date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,88.03,88.03,88.03,88.03,0.0,69.3081,69.3081,69.3081,69.3081,0.0
2005-01-03 09:35:00,87.2,87.21,87.2,87.21,201600.0,68.6546,68.6625,68.6546,68.6625,201600.0
2005-01-03 09:40:00,87.2,87.74,87.0,87.58,91200.0,68.6546,69.0798,68.4972,68.9538,91200.0
2005-01-03 09:45:00,87.58,87.65,86.87,86.94,68800.0,68.9538,69.0089,68.3948,68.4499,68800.0
2005-01-03 09:50:00,86.87,87.08,86.8,86.96,81200.0,68.3948,68.5602,68.3397,68.4657,81200.0
2005-01-03 09:55:00,86.92,87.02,86.85,87.0,69500.0,68.4342,68.5129,68.3791,68.4972,69500.0
2005-01-03 10:00:00,87.01,87.01,86.74,86.81,74900.0,68.505,68.505,68.2925,68.3476,74900.0
2005-01-03 10:05:00,86.8,86.89,86.78,86.87,49800.0,68.3397,68.4106,68.324,68.3948,49800.0
2005-01-03 10:10:00,86.83,87.05,86.83,87.0,44600.0,68.3633,68.5365,68.3633,68.4972,44600.0
2005-01-03 10:15:00,86.99,87.0,86.88,86.93,30700.0,68.4893,68.4972,68.4027,68.4421,30700.0
2005-01-03 10:20:00,86.95,87.03,86.94,86.94,31500.0,68.4578,68.5208,68.4499,68.4499,31500.0
2005-01-03 10:25:00,86.93,86.94,86.75,86.75,46900.0,68.4421,68.4499,68.3003,68.3003,46900.0
2005-01-03 10:30:00,86.75,86.85,86.62,86.62,93700.0,68.3003,68.3791,68.198,68.198,93700.0
2005-01-03 10:35:00,86.7,86.74,86.54,86.58,43400.0,68.261,68.2925,68.135,68.1665,43400.0
2005-01-03 10:40:00,86.58,86.63,86.52,86.56,53500.0,68.1665,68.2059,68.1193,68.1508,53500.0
2005-01-03 10:45:00,86.54,86.6,86.51,86.56,40100.0,68.135,68.1822,68.1114,68.1508,40100.0
2005-01-03 10:50:00,86.56,86.61,86.48,86.49,61900.0,68.1508,68.1901,68.0878,68.0956,61900.0
2005-01-03 10:55:00,86.49,86.83,86.49,86.76,45400.0,68.0956,68.3633,68.0956,68.3082,45400.0
2005-01-03 11:00:00,86.77,86.77,86.62,86.62,50200.0,68.3161,68.3161,68.198,68.198,50200.0
2005-01-03 11:05:00,86.62,86.65,86.6,86.62,59500.0,68.198,68.2216,68.1822,68.198,59500.0
2005-01-03 11:10:00,86.62,86.76,86.62,86.68,17200.0,68.198,68.3082,68.198,68.2452,17200.0
2005-01-03 11:15:00,86.7,86.79,86.7,86.78,28500.0,68.261,68.3318,68.261,68.324,28500.0
2005-01-03 11:20:00,86.8,86.9,86.79,86.85,32700.0,68.3397,68.4184,68.3318,68.3791,32700.0
2005-01-03 11:25:00,86.83,86.84,86.78,86.83,33800.0,68.3633,68.3712,68.324,68.3633,33800.0
2005-01-03 11:30:00,86.83,86.85,86.8,86.82,18100.0,68.3633,68.3791,68.3397,68.3555,18100.0
2005-01-03 11:35:00,86.82,86.94,86.82,86.93,23900.0,68.3555,68.4499,68.3555,68.4421,23900.0
2005-01-03 11:40:00,86.94,87.02,86.93,87.0,11100.0,68.4499,68.5129,68.4421,68.4972,11100.0
2005-01-03 11:45:00,87.02,87.06,87.0,87.04,26100.0,68.5129,68.5444,68.4972,68.5287,26100.0
2005-01-03 11:50:00,87.03,87.04,86.99,87.04,10500.0,68.5208,68.5287,68.4893,68.5287,10500.0
2005-01-03 11:55:00,87.04,87.08,87.03,87.08,11900.0,68.5287,68.5602,68.5208,68.5602,11900.0
2005-01-03 12:00:00,87.08,87.08,86.99,86.99,28000.0,68.5602,68.5602,68.4893,68.4893,28000.0
2005-01-03 12:05:00,86.96,87.0,86.95,87.0,12400.0,68.4657,68.4972,68.4578,68.4972,12400.0
2005-01-03 12:10:00,87.0,87.09,86.99,87.09,17800.0,68.4972,68.568,68.4893,68.568,17800.0
2005-01-03 12:15:00,87.09,87.1,87.01,87.06,18400.0,68.568,68.5759,68.505,68.5444,18400.0
2005-01-03 12:20:00,87.05,87.06,86.96,86.98,8700.0,68.5365,68.5444,68.4657,68.4814,8700.0
2005-01-03 12:25:00,86.95,86.99,86.95,86.97,7900.0,68.4578,68.4893,68.4578,68.4736,7900.0
2005-01-03 12:30:00,86.98,87.05,86.96,87.05,26200.0,68.4814,68.5365,68.4657,68.5365,26200.0
2005-01-03 12:35:00,87.02,87.02,86.96,86.96,24600.0,68.5129,68.5129,68.4657,68.4657,24600.0
2005-01-03 12:40:00,86.96,87.01,86.96,86.96,7100.0,68.4657,68.505,68.4657,68.4657,7100.0
2005-01-03 12:45:00,86.97,87.05,86.96,87.04,18500.0,68.4736,68.5365,68.4657,68.5287,18500.0
2005-01-03 12:50:00,87.04,87.05,86.95,86.96,20700.0,68.5287,68.5365,68.4578,68.4657,20700.0
2005-01-03 12:55:00,86.95,87.0,86.92,86.93,18200.0,68.4578,68.4972,68.4342,68.4421,18200.0
2005-01-03 13:00:00,86.94,86.97,86.93,86.96,20900.0,68.4499,68.4736,68.4421,68.4657,20900.0
2005-01-03 13:05:00,86.97,87.01,86.97,87.0,37600.0,68.4736,68.505,68.4736,68.4972,37600.0
2005-01-03 13:10:00,87.0,87.04,86.97,87.03,18200.0,68.4972,68.5287,68.4736,68.5208,18200.0
2005-01-03 13:15:00,87.04,87.04,86.93,86.98,13200.0,68.5287,68.5287,68.4421,68.4814,13200.0
2005-01-03 13:20:00,86.96,86.97,86.86,86.88,16700.0,68.4657,68.4736,68.387,68.4027,16700.0
2005-01-03 13:25:00,86.88,86.88,86.81,86.84,25600.0,68.4027,68.4027,68.3476,68.3712,25600.0
2005-01-03 13:30:00,86.85,86.88,86.82,86.87,15400.0,68.3791,68.4027,68.3555,68.3948,15400.0
2005-01-03 13:35:00,86.87,86.91,86.86,86.9,9200.0,68.3948,68.4263,68.387,68.4184,9200.0
2005-01-03 13:40:00,86.9,86.93,86.9,86.9,5000.0,68.4184,68.4421,68.4184,68.4184,5000.0
2005-01-03 13:45:00,86.9,86.95,86.88,86.89,9000.0,68.4184,68.4578,68.4027,68.4106,9000.0
2005-01-03 13:50:00,86.89,87.0,86.89,87.0,6300.0,68.4106,68.4972,68.4106,68.4972,6300.0
2005-01-03 13:55:00,87.0,87.02,86.97,87.0,16300.0,68.4972,68.5129,68.4736,68.4972,16300.0
2005-01-03 14:00:00,87.01,87.08,87.0,87.05,21600.0,68.505,68.5602,68.4972,68.5365,21600.0
2005-01-03 14:05:00,87.04,87.05,86.99,87.0,19700.0,68.5287,68.5365,68.4893,68.4972,19700.0
2005-01-03 14:10:00,86.99,87.05,86.99,87.0,44400.0,68.4893,68.5365,68.4893,68.4972,44400.0
2005-01-03 14:15:00,87.01,87.03,87.0,87.01,10300.0,68.505,68.5208,68.4972,68.505,10300.0
2005-01-03 14:20:00,87.01,87.04,86.98,87.0,20000.0,68.505,68.5287,68.4814,68.4972,20000.0
2005-01-03 14:25:00,86.98,87.02,86.96,86.97,44100.0,68.4814,68.5129,68.4657,68.4736,44100.0
2005-01-03 14:30:00,87.0,87.0,86.98,86.99,17900.0,68.4972,68.4972,68.4814,68.4893,17900.0
2005-01-03 14:35:00,87.0,87.0,86.95,86.95,17000.0,68.4972,68.4972,68.4578,68.4578,17000.0
2005-01-03 14:40:00,86.95,86.98,86.88,86.97,18100.0,68.4578,68.4814,68.4027,68.4736,18100.0
2005-01-03 14:45:00,86.97,86.97,86.93,86.93,20400.0,68.4736,68.4736,68.4421,68.4421,20400.0
2005-01-03 14:50:00,86.9,86.91,86.8,86.82,55600.0,68.4184,68.4263,68.3397,68.3555,55600.0
2005-01-03 14:55:00,86.82,86.85,86.76,86.77,28400.0,68.3555,68.3791,68.3082,68.3161,28400.0
2005-01-03 15:00:00,86.78,86.8,86.74,86.77,18700.0,68.324,68.3397,68.2925,68.3161,18700.0
2005-01-03 15:05:00,86.78,86.92,86.77,86.88,26200.0,68.324,68.4342,68.3161,68.4027,26200.0
2005-01-03 15:10:00,86.87,86.87,86.79,86.81,37400.0,68.3948,68.3948,68.3318,68.3476,37400.0
2005-01-03 15:15:00,86.81,86.82,86.68,86.68,47500.0,68.3476,68.3555,68.2452,68.2452,47500.0
2005-01-03 15:20:00,86.68,86.77,86.67,86.77,39400.0,68.2452,68.3161,68.2374,68.3161,39400.0
2005-01-03 15:25:00,86.77,86.85,86.76,86.83,30100.0,68.3161,68.3791,68.3082,68.3633,30100.0
2005-01-03 15:30:00,86.85,86.85,86.8,86.8,37900.0,68.3791,68.3791,68.3397,68.3397,37900.0
2005-01-03 15:35:00,86.8,86.81,86.75,86.75,44200.0,68.3397,68.3476,68.3003,68.3003,44200.0
2005-01-03 15:40:00,86.75,86.8,86.75,86.76,23200.0,68.3003,68.3397,68.3003,68.3082,23200.0
2005-01-03 15:45:00,86.76,86.78,86.69,86.71,50500.0,68.3082,68.324,68.2531,68.2689,50500.0
2005-01-03 15:50:00,86.72,86.73,86.62,86.62,41900.0,68.2767,68.2846,68.198,68.198,41900.0
2005-01-03 15:55:00,86.63,86.63,86.55,86.62,67400.0,68.2059,68.2059,68.1429,68.198,67400.0
2005-01-04 09:30:00,86.6,86.6,86.54,86.54,63000.0,68.1822,68.1822,68.135,68.135,63000.0
2005-01-04 09:35:00,86.54,86.92,86.54,86.89,36900.0,68.135,68.4342,68.135,68.4106,36900.0
2005-01-04 09:40:00,86.89,87.17,86.85,86.88,42800.0,68.4106,68.631,68.3791,68.4027,42800.0
2005-01-04 09:45:00,86.88,86.95,86.78,86.84,53300.0,68.4027,68.4578,68.324,68.3712,53300.0
2005-01-04 09:50:00,86.84,86.89,86.8,86.85,18300.0,68.3712,68.4106,68.3397,68.3791,18300.0
2005-01-04 09:55:00,86.8,86.89,86.79,86.86,27500.0,68.3397,68.4106,68.3318,68.387,27500.0
2005-01-04 10:00:00,86.85,86.89,86.5,86.77,92500.0,68.3791,68.4106,68.1035,68.3161,92500.0
2005-01-04 10:05:00,86.78,86.9,86.75,86.84,120200.0,68.324,68.4184,68.3003,68.3712,120200.0
2005-01-04 10:10:00,86.84,86.84,86.67,86.77,49100.0,68.3712,68.3712,68.2374,68.3161,49100.0
2005-01-04 10:15:00,86.81,86.85,86.75,86.8,24500.0,68.3476,68.3791,68.3003,68.3397,24500.0
2005-01-04 10:20:00,86.8,86.81,86.74,86.79,26400.0,68.3397,68.3476,68.2925,68.3318,26400.0
2005-01-04 10:25:00,86.74,86.76,86.65,86.75,30800.0,68.2925,68.3082,68.2216,68.3003,30800.0
2005-01-04 10:30:00,86.79,86.8,86.73,86.75,32900.0,68.3318,68.3397,68.2846,68.3003,32900.0
2005-01-04 10:35:00,86.77,86.8,86.77,86.78,76600.0,68.3161,68.3397,68.3161,68.324,76600.0
2005-01-04 10:40:00,86.78,86.79,86.71,86.72,23500.0,68.324,68.3318,68.2689,68.2767,23500.0
2005-01-04 10:45:00,86.75,86.8,86.62,86.68,57300.0,68.3003,68.3397,68.198,68.2452,57300.0
2005-01-04 10:50:00,86.68,86.83,86.68,86.81,10500.0,68.2452,68.3633,68.2452,68.3476,10500.0
2005-01-04 10:55:00,86.81,86.81,86.71,86.72,31300.0,68.3476,68.3476,68.2689,68.2767,31300.0
2005-01-04 11:00:00,86.73,86.82,86.73,86.8,43000.0,68.2846,68.3555,68.2846,68.3397,43000.0
2005-01-04 11:05:00,86.8,86.8,86.74,86.76,17800.0,68.3397,68.3397,68.2925,68.3082,17800.0
2005-01-04 11:10:00,86.76,86.77,86.72,86.77,31000.0,68.3082,68.3161,68.2767,68.3161,31000.0
2005-01-04 11:15:00,86.78,86.8,86.73,86.8,41700.0,68.324,68.3397,68.2846,68.3397,41700.0
2005-01-04 11:20:00,86.78,86.79,86.72,86.73,20100.0,68.324,68.3318,68.2767,68.2846,20100.0
2005-01-04 11:25:00,86.73,86.8,86.72,86.78,16800.0,68.2846,68.3397,68.2767,68.324,16800.0
2005-01-04 11:30:00,86.79,86.85,86.79,86.83,59600.0,68.3318,68.3791,68.3318,68.3633,59600.0
2005-01-04 11:35:00,86.79,86.81,86.7,86.73,8200.0,68.3318,68.3476,68.261,68.2846,8200.0
2005-01-04 11:40:00,86.73,86.73,86.51,86.55,15000.0,68.2846,68.2846,68.1114,68.1429,15000.0
2005-01-04 11:45:00,86.58,86.78,86.58,86.58,16500.0,68.1665,68.324,68.1665,68.1665,16500.0
2005-01-04 11:50:00,86.61,86.72,86.61,86.72,8500.0,68.1901,68.2767,68.1901,68.2767,8500.0
2005-01-04 11:55:00,86.71,86.72,86.65,86.67,11500.0,68.2689,68.2767,68.2216,68.2374,11500.0
2005-01-04 12:00:00,86.67,86.67,86.53,86.53,22100.0,68.2374,68.2374,68.1271,68.1271,22100.0
2005-01-04 12:05:00,86.54,86.56,86.53,86.55,23400.0,68.135,68.1508,68.1271,68.1429,23400.0
2005-01-04 12:10:00,86.55,86.55,86.5,86.5,42700.0,68.1429,68.1429,68.1035,68.1035,42700.0
2005-01-04 12:15:00,86.5,86.55,86.44,86.52,6700.0,68.1035,68.1429,68.0563,68.1193,6700.0
2005-01-04 12:20:00,86.5,86.59,86.48,86.59,20300.0,68.1035,68.1744,68.0878,68.1744,20300.0
2005-01-04 12:25:00,86.59,86.64,86.57,86.63,9400.0,68.1744,68.2137,68.1586,68.2059,9400.0
2005-01-04 12:30:00,86.64,86.73,86.64,86.71,16900.0,68.2137,68.2846,68.2137,68.2689,16900.0
2005-01-04 12:35:00,86.71,86.71,86.64,86.64,6500.0,68.2689,68.2689,68.2137,68.2137,6500.0
2005-01-04 12:40:00,86.64,86.66,86.57,86.66,27200.0,68.2137,68.2295,68.1586,68.2295,27200.0
2005-01-04 12:45:00,86.66,86.7,86.64,86.66,17100.0,68.2295,68.261,68.2137,68.2295,17100.0
2005-01-04 12:50:00,86.66,86.7,86.55,86.56,34900.0,68.2295,68.261,68.1429,68.1508,34900.0
2005-01-04 12:55:00,86.56,86.64,86.38,86.41,30000.0,68.1508,68.2137,68.009,68.0327,30000.0
2005-01-04 13:00:00,86.41,86.67,86.41,86.59,29400.0,68.0327,68.2374,68.0327,68.1744,29400.0
2005-01-04 13:05:00,86.56,86.66,86.55,86.66,20400.0,68.1508,68.2295,68.1429,68.2295,20400.0
2005-01-04 13:10:00,86.63,86.63,86.56,86.58,15700.0,68.2059,68.2059,68.1508,68.1665,15700.0
2005-01-04 13:15:00,86.57,86.59,86.52,86.52,17900.0,68.1586,68.1744,68.1193,68.1193,17900.0
2005-01-04 13:20:00,86.52,86.57,86.44,86.54,20700.0,68.1193,68.1586,68.0563,68.135,20700.0
2005-01-04 13:25:00,86.53,86.59,86.42,86.59,17300.0,68.1271,68.1744,68.0405,68.1744,17300.0
2005-01-04 13:30:00,86.6,86.6,86.52,86.52,11400.0,68.1822,68.1822,68.1193,68.1193,11400.0
2005-01-04 13:35:00,86.53,86.57,86.45,86.45,36100.0,68.1271,68.1586,68.0641,68.0641,36100.0
2005-01-04 13:40:00,86.45,86.45,86.41,86.41,13900.0,68.0641,68.0641,68.0327,68.0327,13900.0
2005-01-04 13:45:00,86.42,86.44,86.36,86.44,19800.0,68.0405,68.0563,67.9933,68.0563,19800.0
2005-01-04 13:50:00,86.42,86.48,86.42,86.45,12700.0,68.0405,68.0878,68.0405,68.0641,12700.0
2005-01-04 13:55:00,86.45,86.55,86.45,86.55,11600.0,68.0641,68.1429,68.0641,68.1429,11600.0
2005-01-04 14:00:00,86.55,86.55,86.38,86.41,32000.0,68.1429,68.1429,68.009,68.0327,32000.0
2005-01-04 14:05:00,86.41,86.41,86.17,86.18,37800.0,68.0327,68.0327,67.8437,67.8516,37800.0
2005-01-04 14:10:00,86.15,86.28,86.14,86.26,27100.0,67.828,67.9303,67.8201,67.9146,27100.0
2005-01-04 14:15:00,86.28,86.28,86.1,86.12,55700.0,67.9303,67.9303,67.7886,67.8043,55700.0
2005-01-04 14:20:00,86.12,86.12,85.82,85.84,59000.0,67.8043,67.8043,67.5681,67.5839,59000.0
2005-01-04 14:25:00,85.85,85.85,85.52,85.55,49100.0,67.5918,67.5918,67.3319,67.3556,49100.0
2005-01-04 14:30:00,85.56,85.65,85.5,85.65,61100.0,67.3634,67.4343,67.3162,67.4343,61100.0
2005-01-04 14:35:00,85.66,85.7,85.42,85.47,55200.0,67.4422,67.4737,67.2532,67.2926,55200.0
2005-01-04 14:40:00,85.47,85.68,85.46,85.55,38000.0,67.2926,67.4579,67.2847,67.3556,38000.0
2005-01-04 14:45:00,85.56,85.57,85.3,85.42,41700.0,67.3634,67.3713,67.1587,67.2532,41700.0
2005-01-04 14:50:00,85.43,85.65,85.37,85.43,48400.0,67.2611,67.4343,67.2138,67.2611,48400.0
2005-01-04 14:55:00,85.38,85.44,85.25,85.41,77900.0,67.2217,67.269,67.1194,67.2453,77900.0
2005-01-04 15:00:00,85.4,85.54,85.39,85.47,53200.0,67.2375,67.3477,67.2296,67.2926,53200.0
2005-01-04 15:05:00,85.45,85.55,85.43,85.5,44200.0,67.2768,67.3556,67.2611,67.3162,44200.0
2005-01-04 15:10:00,85.5,85.54,85.49,85.51,45200.0,67.3162,67.3477,67.3083,67.3241,45200.0
2005-01-04 15:15:00,85.51,85.59,85.51,85.58,21400.0,67.3241,67.387,67.3241,67.3792,21400.0
2005-01-04 15:20:00,85.59,85.64,85.56,85.6,73900.0,67.387,67.4264,67.3634,67.3949,73900.0
2005-01-04 15:25:00,85.59,85.6,85.53,85.57,72800.0,67.387,67.3949,67.3398,67.3713,72800.0
2005-01-04 15:30:00,85.57,85.7,85.53,85.69,25200.0,67.3713,67.4737,67.3398,67.4658,25200.0
2005-01-04 15:35:00,85.7,85.8,85.7,85.8,68700.0,67.4737,67.5524,67.4737,67.5524,68700.0
2005-01-04 15:40:00,85.8,85.82,85.76,85.8,30600.0,67.5524,67.5681,67.5209,67.5524,30600.0
2005-01-04 15:45:00,85.79,85.81,85.75,85.79,38000.0,67.5445,67.5603,67.513,67.5445,38000.0
2005-01-04 15:50:00,85.79,85.84,85.76,85.84,35400.0,67.5445,67.5839,67.5209,67.5839,35400.0
2005-01-04 15:55:00,85.89,85.89,85.74,85.77,45900.0,67.6232,67.6232,67.5051,67.5288,45900.0
2005-01-05 09:35:00,85.75,85.8,85.64,85.68,68900.0,67.513,67.5524,67.4264,67.4579,68900.0
2005-01-05 09:40:00,85.69,85.94,85.68,85.77,34700.0,67.4658,67.6626,67.4579,67.5288,34700.0
2005-01-05 09:45:00,85.78,85.89,85.58,85.89,52200.0,67.5366,67.6232,67.3792,67.6232,52200.0
2005-01-05 09:50:00,85.93,85.95,85.8,85.92,76400.0,67.6547,67.6705,67.5524,67.6469,76400.0
2005-01-05 09:55:00,85.94,85.94,85.65,85.65,59300.0,67.6626,67.6626,67.4343,67.4343,59300.0
2005-01-05 10:00:00,85.69,85.93,85.69,85.88,69400.0,67.4658,67.6547,67.4658,67.6154,69400.0
2005-01-05 10:05:00,85.86,85.91,85.75,85.87,89100.0,67.5996,67.639,67.513,67.6075,89100.0
2005-01-05 10:10:00,85.9,86.25,85.87,86.21,55400.0,67.6311,67.9067,67.6075,67.8752,55400.0
2005-01-05 10:15:00,86.21,86.35,86.13,86.33,12000.0,67.8752,67.9854,67.8122,67.9697,12000.0
2005-01-05 10:20:00,86.3,86.48,86.2,86.32,28100.0,67.946,68.0878,67.8673,67.9618,28100.0
2005-01-05 10:25:00,86.32,86.45,86.3,86.39,19400.0,67.9618,68.0641,67.946,68.0169,19400.0
2005-01-05 10:30:00,86.3,86.54,86.29,86.52,12700.0,67.946,68.135,67.9382,68.1193,12700.0
2005-01-05 10:35:00,86.54,86.57,86.41,86.56,15600.0,68.135,68.1586,68.0327,68.1508,15600.0
2005-01-05 10:40:00,86.56,86.77,86.54,86.68,31200.0,68.1508,68.3161,68.135,68.2452,31200.0
2005-01-05 10:45:00,86.7,86.72,86.5,86.5,22200.0,68.261,68.2767,68.1035,68.1035,22200.0
2005-01-05 10:50:00,86.5,86.5,86.34,86.4,42500.0,68.1035,68.1035,67.9775,68.0248,42500.0
2005-01-05 10:55:00,86.4,86.47,86.29,86.45,38300.0,68.0248,68.0799,67.9382,68.0641,38300.0
2005-01-05 11:00:00,86.44,86.65,86.44,86.63,29900.0,68.0563,68.2216,68.0563,68.2059,29900.0
2005-01-05 11:05:00,86.69,86.88,86.67,86.79,36900.0,68.2531,68.4027,68.2374,68.3318,36900.0
2005-01-05 11:10:00,86.79,86.82,86.71,86.74,45600.0,68.3318,68.3555,68.2689,68.2925,45600.0
2005-01-05 11:15:00,86.72,86.79,86.69,86.7,33600.0,68.2767,68.3318,68.2531,68.261,33600.0
2005-01-05 11:20:00,86.69,86.71,86.64,86.65,29300.0,68.2531,68.2689,68.2137,68.2216,29300.0
2005-01-05 11:25:00,86.63,86.69,86.61,86.66,20400.0,68.2059,68.2531,68.1901,68.2295,20400.0
2005-01-05 11:30:00,86.65,86.7,86.57,86.67,17400.0,68.2216,68.261,68.1586,68.2374,17400.0
2005-01-05 11:35:00,86.65,86.69,86.56,86.65,11400.0,68.2216,68.2531,68.1508,68.2216,11400.0
2005-01-05 11:40:00,86.62,86.68,86.62,86.65,29400.0,68.198,68.2452,68.198,68.2216,29400.0
2005-01-05 11:45:00,86.67,86.8,86.67,86.79,25700.0,68.2374,68.3397,68.2374,68.3318,25700.0
2005-01-05 11:50:00,86.79,86.8,86.67,86.78,39900.0,68.3318,68.3397,68.2374,68.324,39900.0
2005-01-05 11:55:00,86.79,86.89,86.75,86.82,31000.0,68.3318,68.4106,68.3003,68.3555,31000.0
2005-01-05 12:00:00,86.82,86.82,86.76,86.76,18900.0,68.3555,68.3555,68.3082,68.3082,18900.0
2005-01-05 12:05:00,86.75,86.76,86.66,86.74,10900.0,68.3003,68.3082,68.2295,68.2925,10900.0
2005-01-05 12:10:00,86.74,86.82,86.68,86.72,16700.0,68.2925,68.3555,68.2452,68.2767,16700.0
2005-01-05 12:15:00,86.73,86.82,86.73,86.76,10900.0,68.2846,68.3555,68.2846,68.3082,10900.0
2005-01-05 12:20:00,86.76,86.86,86.75,86.8,29100.0,68.3082,68.387,68.3003,68.3397,29100.0
2005-01-05 12:25:00,86.8,86.82,86.65,86.65,22500.0,68.3397,68.3555,68.2216,68.2216,22500.0
2005-01-05 12:30:00,86.67,86.74,86.66,86.71,9900.0,68.2374,68.2925,68.2295,68.2689,9900.0
2005-01-05 12:35:00,86.7,86.7,86.62,86.69,16000.0,68.261,68.261,68.198,68.2531,16000.0
2005-01-05 12:40:00,86.69,86.8,86.65,86.8,26400.0,68.2531,68.3397,68.2216,68.3397,26400.0
2005-01-05 12:45:00,86.77,86.81,86.72,86.81,13800.0,68.3161,68.3476,68.2767,68.3476,13800.0
2005-01-05 12:50:00,86.81,86.85,86.8,86.85,36000.0,68.3476,68.3791,68.3397,68.3791,36000.0
2005-01-05 12:55:00,86.85,86.9,86.84,86.86,34500.0,68.3791,68.4184,68.3712,68.387,34500.0
2005-01-05 13:00:00,86.89,86.91,86.86,86.9,27800.0,68.4106,68.4263,68.387,68.4184,27800.0
2005-01-05 13:05:00,86.91,86.93,86.85,86.89,13600.0,68.4263,68.4421,68.3791,68.4106,13600.0
2005-01-05 13:10:00,86.89,86.89,86.69,86.81,19200.0,68.4106,68.4106,68.2531,68.3476,19200.0
2005-01-05 13:15:00,86.81,86.92,86.81,86.89,41900.0,68.3476,68.4342,68.3476,68.4106,41900.0
2005-01-05 13:20:00,86.91,86.96,86.9,86.9,20500.0,68.4263,68.4657,68.4184,68.4184,20500.0
2005-01-05 13:25:00,86.88,86.91,86.78,86.81,24100.0,68.4027,68.4263,68.324,68.3476,24100.0
2005-01-05 13:30:00,86.8,86.96,86.8,86.91,28300.0,68.3397,68.4657,68.3397,68.4263,28300.0
2005-01-05 13:35:00,86.9,86.94,86.85,86.85,16800.0,68.4184,68.4499,68.3791,68.3791,16800.0
2005-01-05 13:40:00,86.86,86.89,86.81,86.82,11800.0,68.387,68.4106,68.3476,68.3555,11800.0
2005-01-05 13:45:00,86.82,86.88,86.8,86.87,6200.0,68.3555,68.4027,68.3397,68.3948,6200.0
2005-01-05 13:50:00,86.87,86.9,86.86,86.88,14500.0,68.3948,68.4184,68.387,68.4027,14500.0
2005-01-05 13:55:00,86.89,86.93,86.88,86.92,16400.0,68.4106,68.4421,68.4027,68.4342,16400.0
2005-01-05 14:00:00,86.94,86.95,86.91,86.93,12800.0,68.4499,68.4578,68.4263,68.4421,12800.0
2005-01-05 14:05:00,86.91,86.96,86.91,86.93,15400.0,68.4263,68.4657,68.4263,68.4421,15400.0
2005-01-05 14:10:00,86.96,87.09,86.72,86.8,44400.0,68.4657,68.568,68.2767,68.3397,44400.0
2005-01-05 14:15:00,86.79,86.84,86.72,86.76,17200.0,68.3318,68.3712,68.2767,68.3082,17200.0
2005-01-05 14:20:00,86.77,86.79,86.58,86.71,18200.0,68.3161,68.3318,68.1665,68.2689,18200.0
2005-01-05 14:25:00,86.72,86.79,86.68,86.71,16500.0,68.2767,68.3318,68.2452,68.2689,16500.0
2005-01-05 14:30:00,86.72,86.85,86.63,86.85,19400.0,68.2767,68.3791,68.2059,68.3791,19400.0
2005-01-05 14:35:00,86.86,86.89,86.85,86.86,29800.0,68.387,68.4106,68.3791,68.387,29800.0
2005-01-05 14:40:00,86.86,86.86,86.67,86.68,11600.0,68.387,68.387,68.2374,68.2452,11600.0
2005-01-05 14:45:00,86.65,86.71,86.65,86.7,11000.0,68.2216,68.2689,68.2216,68.261,11000.0
2005-01-05 14:50:00,86.71,86.78,86.69,86.7,22000.0,68.2689,68.324,68.2531,68.261,22000.0
2005-01-05 14:55:00,86.67,86.68,86.59,86.6,19900.0,68.2374,68.2452,68.1744,68.1822,19900.0
2005-01-05 15:00:00,86.59,86.64,86.55,86.62,19700.0,68.1744,68.2137,68.1429,68.198,19700.0
2005-01-05 15:05:00,86.62,86.79,86.62,86.79,39100.0,68.198,68.3318,68.198,68.3318,39100.0
2005-01-05 15:10:00,86.78,86.89,86.76,86.82,30700.0,68.324,68.4106,68.3082,68.3555,30700.0
2005-01-05 15:15:00,86.82,86.91,86.8,86.81,25900.0,68.3555,68.4263,68.3397,68.3476,25900.0
2005-01-05 15:20:00,86.81,86.81,86.78,86.79,15600.0,68.3476,68.3476,68.324,68.3318,15600.0
2005-01-05 15:25:00,86.79,86.84,86.6,86.61,34400.0,68.3318,68.3712,68.1822,68.1901,34400.0
2005-01-05 15:30:00,86.61,86.73,86.57,86.72,31600.0,68.1901,68.2846,68.1586,68.2767,31600.0
2005-01-05 15:35:00,86.73,86.75,86.7,86.7,49600.0,68.2846,68.3003,68.261,68.261,49600.0
2005-01-05 15:40:00,86.68,86.68,86.52,86.65,28300.0,68.2452,68.2452,68.1193,68.2216,28300.0
2005-01-05 15:45:00,86.65,86.65,86.53,86.57,18900.0,68.2216,68.2216,68.1271,68.1586,18900.0
2005-01-05 15:50:00,86.58,86.6,86.38,86.39,28300.0,68.1665,68.1822,68.009,68.0169,28300.0
2005-01-05 15:55:00,86.39,86.39,86.18,86.19,51000.0,68.0169,68.0169,67.8516,67.8594,51000.0
2005-01-06 09:35:00,86.2,86.35,86.2,86.27,75500.0,67.8673,67.9854,67.8673,67.9224,75500.0
2005-01-06 09:40:00,86.32,86.41,86.27,86.41,40900.0,67.9618,68.0327,67.9224,68.0327,40900.0
2005-01-06 09:45:00,86.41,86.43,86.34,86.42,46000.0,68.0327,68.0484,67.9775,68.0405,46000.0
2005-01-06 09:50:00,86.41,86.6,86.39,86.6,17500.0,68.0327,68.1822,68.0169,68.1822,17500.0
2005-01-06 09:55:00,86.7,86.8,86.65,86.65,34000.0,68.261,68.3397,68.2216,68.2216,34000.0
2005-01-06 10:00:00,86.66,86.74,86.66,86.72,17800.0,68.2295,68.2925,68.2295,68.2767,17800.0
2005-01-06 10:05:00,86.73,86.73,86.63,86.71,19800.0,68.2846,68.2846,68.2059,68.2689,19800.0
2005-01-06 10:10:00,86.73,86.73,86.58,86.66,33300.0,68.2846,68.2846,68.1665,68.2295,33300.0
2005-01-06 10:15:00,86.65,86.86,86.65,86.78,19700.0,68.2216,68.387,68.2216,68.324,19700.0
2005-01-06 10:20:00,86.78,86.85,86.73,86.8,20800.0,68.324,68.3791,68.2846,68.3397,20800.0
2005-01-06 10:25:00,86.9,87.22,86.87,87.16,36600.0,68.4184,68.6704,68.3948,68.6231,36600.0
2005-01-06 10:30:00,87.2,87.28,87.09,87.09,57100.0,68.6546,68.7176,68.568,68.568,57100.0
2005-01-06 10:35:00,87.09,87.21,87.05,87.17,30100.0,68.568,68.6625,68.5365,68.631,30100.0
2005-01-06 10:40:00,87.15,87.17,87.08,87.17,25400.0,68.6153,68.631,68.5602,68.631,25400.0
2005-01-06 10:45:00,87.17,87.27,87.15,87.15,29500.0,68.631,68.7098,68.6153,68.6153,29500.0
2005-01-06 10:50:00,87.15,87.16,86.85,86.85,31000.0,68.6153,68.6231,68.3791,68.3791,31000.0
2005-01-06 10:55:00,86.8,86.83,86.73,86.79,68500.0,68.3397,68.3633,68.2846,68.3318,68500.0
2005-01-06 11:00:00,86.78,86.85,86.78,86.84,38600.0,68.324,68.3791,68.324,68.3712,38600.0
2005-01-06 11:05:00,86.84,87.18,86.84,87.16,46000.0,68.3712,68.6389,68.3712,68.6231,46000.0
2005-01-06 11:10:00,87.16,87.16,87.02,87.04,12900.0,68.6231,68.6231,68.5129,68.5287,12900.0
2005-01-06 11:15:00,87.04,87.12,87.04,87.11,14700.0,68.5287,68.5917,68.5287,68.5838,14700.0
2005-01-06 11:20:00,87.11,87.22,87.11,87.21,24300.0,68.5838,68.6704,68.5838,68.6625,24300.0
2005-01-06 11:25:00,87.21,87.26,87.21,87.26,58000.0,68.6625,68.7019,68.6625,68.7019,58000.0
2005-01-06 11:30:00,87.25,87.36,87.25,87.35,70600.0,68.694,68.7806,68.694,68.7727,70600.0
2005-01-06 11:35:00,87.35,87.36,87.24,87.24,20900.0,68.7727,68.7806,68.6861,68.6861,20900.0
2005-01-06 11:40:00,87.25,87.25,87.08,87.13,15900.0,68.694,68.694,68.5602,68.5995,15900.0
2005-01-06 11:45:00,87.14,87.28,87.14,87.27,12600.0,68.6074,68.7176,68.6074,68.7098,12600.0
2005-01-06 11:50:00,87.28,87.35,87.23,87.24,8900.0,68.7176,68.7727,68.6783,68.6861,8900.0
2005-01-06 11:55:00,87.24,87.33,87.22,87.3,12900.0,68.6861,68.757,68.6704,68.7334,12900.0
2005-01-06 12:00:00,87.3,87.34,87.25,87.34,10300.0,68.7334,68.7649,68.694,68.7649,10300.0
2005-01-06 12:05:00,87.35,87.39,87.34,87.39,11400.0,68.7727,68.8042,68.7649,68.8042,11400.0
2005-01-06 12:10:00,87.33,87.33,87.24,87.29,6300.0,68.757,68.757,68.6861,68.7255,6300.0
2005-01-06 12:15:00,87.31,87.47,87.29,87.45,29700.0,68.7412,68.8672,68.7255,68.8515,29700.0
2005-01-06 12:20:00,87.43,87.46,87.41,87.42,24000.0,68.8357,68.8593,68.82,68.8279,24000.0
2005-01-06 12:25:00,87.42,87.47,87.42,87.46,19700.0,68.8279,68.8672,68.8279,68.8593,19700.0
2005-01-06 12:30:00,87.46,87.47,87.42,87.45,9300.0,68.8593,68.8672,68.8279,68.8515,9300.0
2005-01-06 12:35:00,87.45,87.48,87.45,87.48,12600.0,68.8515,68.8751,68.8515,68.8751,12600.0
2005-01-06 12:40:00,87.48,87.5,87.47,87.5,62600.0,68.8751,68.8908,68.8672,68.8908,62600.0
2005-01-06 12:45:00,87.51,87.61,87.5,87.54,19900.0,68.8987,68.9774,68.8908,68.9223,19900.0
2005-01-06 12:50:00,87.54,87.6,87.53,87.58,15900.0,68.9223,68.9696,68.9145,68.9538,15900.0
2005-01-06 12:55:00,87.58,87.59,87.45,87.45,19900.0,68.9538,68.9617,68.8515,68.8515,19900.0
2005-01-06 13:00:00,87.45,87.46,87.42,87.44,13800.0,68.8515,68.8593,68.8279,68.8436,13800.0
2005-01-06 13:05:00,87.44,87.5,87.34,87.46,21200.0,68.8436,68.8908,68.7649,68.8593,21200.0
2005-01-06 13:10:00,87.44,87.5,87.43,87.48,9600.0,68.8436,68.8908,68.8357,68.8751,9600.0
2005-01-06 13:15:00,87.48,87.52,87.46,87.47,13900.0,68.8751,68.9066,68.8593,68.8672,13900.0
2005-01-06 13:20:00,87.47,87.76,87.47,87.76,28300.0,68.8672,69.0955,68.8672,69.0955,28300.0
2005-01-06 13:25:00,87.76,87.8,87.66,87.74,32200.0,69.0955,69.127,69.0168,69.0798,32200.0
2005-01-06 13:30:00,87.76,87.76,87.67,87.67,22000.0,69.0955,69.0955,69.0247,69.0247,22000.0
2005-01-06 13:35:00,87.67,87.76,87.63,87.72,13800.0,69.0247,69.0955,68.9932,69.064,13800.0
2005-01-06 13:40:00,87.73,87.87,87.73,87.75,18200.0,69.0719,69.1821,69.0719,69.0877,18200.0
2005-01-06 13:45:00,87.77,87.85,87.74,87.83,13400.0,69.1034,69.1664,69.0798,69.1507,13400.0
2005-01-06 13:50:00,87.85,87.89,87.85,87.88,16600.0,69.1664,69.1979,69.1664,69.19,16600.0
2005-01-06 13:55:00,87.87,87.89,87.72,87.74,15000.0,69.1821,69.1979,69.064,69.0798,15000.0
2005-01-06 14:00:00,87.74,87.74,87.67,87.67,21400.0,69.0798,69.0798,69.0247,69.0247,21400.0
2005-01-06 14:05:00,87.68,87.81,87.67,87.77,19300.0,69.0326,69.1349,69.0247,69.1034,19300.0
2005-01-06 14:10:00,87.75,87.75,87.7,87.7,16000.0,69.0877,69.0877,69.0483,69.0483,16000.0
2005-01-06 14:15:00,87.71,87.83,87.71,87.81,19000.0,69.0562,69.1507,69.0562,69.1349,19000.0
2005-01-06 14:20:00,87.81,87.83,87.71,87.71,24700.0,69.1349,69.1507,69.0562,69.0562,24700.0
2005-01-06 14:25:00,87.71,87.73,87.67,87.69,14700.0,69.0562,69.0719,69.0247,69.0404,14700.0
2005-01-06 14:30:00,87.69,87.79,87.62,87.79,29900.0,69.0404,69.1192,68.9853,69.1192,29900.0
2005-01-06 14:35:00,87.79,87.79,87.67,87.76,33100.0,69.1192,69.1192,69.0247,69.0955,33100.0
2005-01-06 14:40:00,87.76,87.76,87.57,87.58,14200.0,69.0955,69.0955,68.946,68.9538,14200.0
2005-01-06 14:45:00,87.58,87.66,87.57,87.57,18100.0,68.9538,69.0168,68.946,68.946,18100.0
2005-01-06 14:50:00,87.58,87.69,87.58,87.67,32600.0,68.9538,69.0404,68.9538,69.0247,32600.0
2005-01-06 14:55:00,87.69,87.73,87.66,87.66,45600.0,69.0404,69.0719,69.0168,69.0168,45600.0
2005-01-06 15:00:00,87.66,87.69,87.63,87.68,24100.0,69.0168,69.0404,68.9932,69.0326,24100.0
2005-01-06 15:05:00,87.68,87.81,87.68,87.7,43000.0,69.0326,69.1349,69.0326,69.0483,43000.0
2005-01-06 15:10:00,87.71,87.8,87.69,87.75,17200.0,69.0562,69.127,69.0404,69.0877,17200.0
2005-01-06 15:15:00,87.74,87.78,87.7,87.77,37900.0,69.0798,69.1113,69.0483,69.1034,37900.0
2005-01-06 15:20:00,87.76,87.8,87.74,87.79,43200.0,69.0955,69.127,69.0798,69.1192,43200.0
2005-01-06 15:25:00,87.81,87.91,87.81,87.91,52300.0,69.1349,69.2136,69.1349,69.2136,52300.0
2005-01-06 15:30:00,87.9,87.96,87.89,87.93,57200.0,69.2058,69.253,69.1979,69.2294,57200.0
2005-01-06 15:35:00,87.94,87.95,87.9,87.95,42400.0,69.2373,69.2451,69.2058,69.2451,42400.0
2005-01-06 15:40:00,87.94,88.1,87.94,88.0,77400.0,69.2373,69.3632,69.2373,69.2845,77400.0
2005-01-06 15:45:00,88.0,88.0,87.97,88.0,101600.0,69.2845,69.2845,69.2609,69.2845,101600.0
2005-01-06 15:50:00,88.0,88.04,87.91,87.94,69000.0,69.2845,69.316,69.2136,69.2373,69000.0
2005-01-06 15:55:00,87.94,87.96,87.9,87.9,58600.0,69.2373,69.253,69.2058,69.2058,58600.0
2005-01-07 09:35:00,87.9,88.14,87.81,88.14,184100.0,69.2058,69.3947,69.1349,69.3947,184100.0
2005-01-07 09:40:00,88.07,88.2,88.04,88.05,94800.0,69.3396,69.442,69.316,69.3239,94800.0
2005-01-07 09:45:00,88.04,88.08,87.99,88.08,89900.0,69.316,69.3475,69.2766,69.3475,89900.0
2005-01-07 09:50:00,88.16,88.5,88.16,88.49,102400.0,69.4105,69.6782,69.4105,69.6703,102400.0
2005-01-07 09:55:00,88.55,88.72,88.47,88.64,92300.0,69.7175,69.8514,69.6545,69.7884,92300.0
2005-01-07 10:00:00,88.6,88.71,88.55,88.7,96400.0,69.7569,69.8435,69.7175,69.8356,96400.0
2005-01-07 10:05:00,88.7,88.71,88.47,88.47,58100.0,69.8356,69.8435,69.6545,69.6545,58100.0
2005-01-07 10:10:00,88.46,88.6,88.44,88.59,31000.0,69.6467,69.7569,69.6309,69.749,31000.0
2005-01-07 10:15:00,88.59,88.59,88.41,88.52,68000.0,69.749,69.749,69.6073,69.6939,68000.0
2005-01-07 10:20:00,88.51,88.52,88.21,88.21,25000.0,69.686,69.6939,69.4498,69.4498,25000.0
2005-01-07 10:25:00,88.21,88.25,88.09,88.14,55200.0,69.4498,69.4813,69.3554,69.3947,55200.0
2005-01-07 10:30:00,88.19,88.25,88.19,88.22,89900.0,69.4341,69.4813,69.4341,69.4577,89900.0
2005-01-07 10:35:00,88.22,88.22,88.18,88.21,76200.0,69.4577,69.4577,69.4262,69.4498,76200.0
2005-01-07 10:40:00,88.2,88.24,88.02,88.02,42100.0,69.442,69.4735,69.3002,69.3002,42100.0
2005-01-07 10:45:00,88.02,88.06,87.85,87.86,45600.0,69.3002,69.3317,69.1664,69.1743,45600.0
2005-01-07 10:50:00,87.83,87.83,87.55,87.73,69200.0,69.1507,69.1507,68.9302,69.0719,69200.0
2005-01-07 10:55:00,87.73,87.83,87.73,87.78,35500.0,69.0719,69.1507,69.0719,69.1113,35500.0
2005-01-07 11:00:00,87.78,87.97,87.76,87.97,46700.0,69.1113,69.2609,69.0955,69.2609,46700.0
2005-01-07 11:05:00,87.99,88.02,87.87,87.93,48900.0,69.2766,69.3002,69.1821,69.2294,48900.0
2005-01-07 11:10:00,87.93,88.0,87.85,87.85,24100.0,69.2294,69.2845,69.1664,69.1664,24100.0
2005-01-07 11:15:00,87.86,87.89,87.77,87.81,19000.0,69.1743,69.1979,69.1034,69.1349,19000.0
2005-01-07 11:20:00,87.8,87.89,87.79,87.89,28300.0,69.127,69.1979,69.1192,69.1979,28300.0
2005-01-07 11:25:00,87.87,87.95,87.87,87.87,55000.0,69.1821,69.2451,69.1821,69.1821,55000.0
2005-01-07 11:30:00,87.87,87.97,87.86,87.9,22800.0,69.1821,69.2609,69.1743,69.2058,22800.0
2005-01-07 11:35:00,87.9,87.91,87.77,87.79,44600.0,69.2058,69.2136,69.1034,69.1192,44600.0
2005-01-07 11:40:00,87.78,87.79,87.74,87.78,22200.0,69.1113,69.1192,69.0798,69.1113,22200.0
2005-01-07 11:45:00,87.77,87.77,87.67,87.76,14100.0,69.1034,69.1034,69.0247,69.0955,14100.0
2005-01-07 11:50:00,87.75,87.82,87.7,87.74,10400.0,69.0877,69.1428,69.0483,69.0798,10400.0
2005-01-07 11:55:00,87.73,87.8,87.64,87.8,12400.0,69.0719,69.127,69.0011,69.127,12400.0
2005-01-07 12:00:00,87.8,87.88,87.7,87.7,13800.0,69.127,69.19,69.0483,69.0483,13800.0
2005-01-07 12:05:00,87.69,87.79,87.65,87.77,9700.0,69.0404,69.1192,69.0089,69.1034,9700.0
2005-01-07 12:10:00,87.78,87.78,87.69,87.69,10500.0,69.1113,69.1113,69.0404,69.0404,10500.0
2005-01-07 12:15:00,87.67,87.78,87.67,87.71,19900.0,69.0247,69.1113,69.0247,69.0562,19900.0
2005-01-07 12:20:00,87.7,87.75,87.61,87.74,22000.0,69.0483,69.0877,68.9774,69.0798,22000.0
2005-01-07 12:25:00,87.72,87.72,87.6,87.66,131400.0,69.064,69.064,68.9696,69.0168,131400.0
2005-01-07 12:30:00,87.65,87.65,87.52,87.6,105800.0,69.0089,69.0089,68.9066,68.9696,105800.0
2005-01-07 12:35:00,87.6,87.65,87.5,87.55,33500.0,68.9696,69.0089,68.8908,68.9302,33500.0
2005-01-07 12:40:00,87.53,87.58,87.51,87.53,11400.0,68.9145,68.9538,68.8987,68.9145,11400.0
2005-01-07 12:45:00,87.53,87.53,87.45,87.45,21600.0,68.9145,68.9145,68.8515,68.8515,21600.0
2005-01-07 12:50:00,87.48,87.48,87.39,87.4,19300.0,68.8751,68.8751,68.8042,68.8121,19300.0
2005-01-07 12:55:00,87.4,87.41,87.15,87.16,82100.0,68.8121,68.82,68.6153,68.6231,82100.0
2005-01-07 13:00:00,87.15,87.2,87.06,87.2,61500.0,68.6153,68.6546,68.5444,68.6546,61500.0
2005-01-07 13:05:00,87.2,87.3,87.2,87.29,19200.0,68.6546,68.7334,68.6546,68.7255,19200.0
2005-01-07 13:10:00,87.3,87.3,87.12,87.21,34300.0,68.7334,68.7334,68.5917,68.6625,34300.0
2005-01-07 13:15:00,87.21,87.21,87.08,87.09,16500.0,68.6625,68.6625,68.5602,68.568,16500.0
2005-01-07 13:20:00,87.09,87.13,87.06,87.11,35500.0,68.568,68.5995,68.5444,68.5838,35500.0
2005-01-07 13:25:00,87.12,87.17,87.08,87.17,27100.0,68.5917,68.631,68.5602,68.631,27100.0
2005-01-07 13:30:00,87.17,87.32,87.16,87.3,25200.0,68.631,68.7491,68.6231,68.7334,25200.0
2005-01-07 13:35:00,87.3,87.3,87.09,87.09,20900.0,68.7334,68.7334,68.568,68.568,20900.0
2005-01-07 13:40:00,87.09,87.13,87.08,87.12,35800.0,68.568,68.5995,68.5602,68.5917,35800.0
2005-01-07 13:45:00,87.12,87.14,87.1,87.11,26200.0,68.5917,68.6074,68.5759,68.5838,26200.0
2005-01-07 13:50:00,87.11,87.11,87.02,87.04,37900.0,68.5838,68.5838,68.5129,68.5287,37900.0
2005-01-07 13:55:00,87.05,87.17,87.03,87.05,20300.0,68.5365,68.631,68.5208,68.5365,20300.0
2005-01-07 14:00:00,87.05,87.14,87.04,87.11,24200.0,68.5365,68.6074,68.5287,68.5838,24200.0
2005-01-07 14:05:00,87.12,87.12,87.03,87.04,27400.0,68.5917,68.5917,68.5208,68.5287,27400.0
2005-01-07 14:10:00,87.02,87.03,86.92,86.93,56500.0,68.5129,68.5208,68.4342,68.4421,56500.0
2005-01-07 14:15:00,86.93,86.94,86.8,86.82,40400.0,68.4421,68.4499,68.3397,68.3555,40400.0
2005-01-07 14:20:00,86.8,86.8,86.6,86.77,45000.0,68.3397,68.3397,68.1822,68.3161,45000.0
2005-01-07 14:25:00,86.78,86.91,86.78,86.91,12900.0,68.324,68.4263,68.324,68.4263,12900.0
2005-01-07 14:30:00,86.91,87.18,86.91,87.14,53800.0,68.4263,68.6389,68.4263,68.6074,53800.0
2005-01-07 14:35:00,87.13,87.13,87.0,87.01,27700.0,68.5995,68.5995,68.4972,68.505,27700.0
2005-01-07 14:40:00,87.02,87.13,87.02,87.06,15100.0,68.5129,68.5995,68.5129,68.5444,15100.0
2005-01-07 14:45:00,87.06,87.31,86.96,87.25,33500.0,68.5444,68.7412,68.4657,68.694,33500.0
2005-01-07 14:50:00,87.24,87.42,87.23,87.42,19700.0,68.6861,68.8279,68.6783,68.8279,19700.0
2005-01-07 14:55:00,87.42,87.44,87.36,87.42,26300.0,68.8279,68.8436,68.7806,68.8279,26300.0
2005-01-07 15:00:00,87.43,87.49,87.37,87.39,14500.0,68.8357,68.883,68.7885,68.8042,14500.0
2005-01-07 15:05:00,87.4,87.43,87.32,87.4,21800.0,68.8121,68.8357,68.7491,68.8121,21800.0
2005-01-07 15:10:00,87.38,87.45,87.3,87.3,25700.0,68.7964,68.8515,68.7334,68.7334,25700.0
2005-01-07 15:15:00,87.29,87.3,87.16,87.27,44800.0,68.7255,68.7334,68.6231,68.7098,44800.0
2005-01-07 15:20:00,87.27,87.31,87.26,87.3,9600.0,68.7098,68.7412,68.7019,68.7334,9600.0
2005-01-07 15:25:00,87.31,87.32,87.27,87.28,24800.0,68.7412,68.7491,68.7098,68.7176,24800.0
2005-01-07 15:30:00,87.28,87.3,87.21,87.28,26400.0,68.7176,68.7334,68.6625,68.7176,26400.0
2005-01-07 15:35:00,87.28,87.34,87.26,87.28,25700.0,68.7176,68.7649,68.7019,68.7176,25700.0
2005-01-07 15:40:00,87.28,87.32,87.25,87.32,45600.0,68.7176,68.7491,68.694,68.7491,45600.0
2005-01-07 15:45:00,87.34,87.42,87.31,87.36,51300.0,68.7649,68.8279,68.7412,68.7806,51300.0
2005-01-07 15:50:00,87.36,87.37,87.29,87.33,23700.0,68.7806,68.7885,68.7255,68.757,23700.0
2005-01-07 15:55:00,87.33,87.34,87.24,87.24,76600.0,68.757,68.7649,68.6861,68.6861,76600.0
2005-01-10 09:30:00,87.2,87.52,87.15,87.52,46000.0,68.6546,68.9066,68.6153,68.9066,46000.0
2005-01-10 09:35:00,87.52,87.86,87.52,87.75,32300.0,68.9066,69.1743,68.9066,69.0877,32300.0
2005-01-10 09:40:00,87.72,87.86,87.5,87.86,33300.0,69.064,69.1743,68.8908,69.1743,33300.0
2005-01-10 09:45:00,87.83,87.97,87.75,87.85,39800.0,69.1507,69.2609,69.0877,69.1664,39800.0
2005-01-10 09:50:00,87.85,87.95,87.75,87.75,42900.0,69.1664,69.2451,69.0877,69.0877,42900.0
2005-01-10 09:55:00,87.75,87.84,87.7,87.81,38700.0,69.0877,69.1585,69.0483,69.1349,38700.0
2005-01-10 10:00:00,87.84,87.84,87.56,87.63,75700.0,69.1585,69.1585,68.9381,68.9932,75700.0
2005-01-10 10:05:00,87.6,87.83,87.6,87.77,103500.0,68.9696,69.1507,68.9696,69.1034,103500.0
2005-01-10 10:10:00,87.7,87.83,87.58,87.75,70300.0,69.0483,69.1507,68.9538,69.0877,70300.0
2005-01-10 10:15:00,87.75,88.11,87.75,88.11,106800.0,69.0877,69.3711,69.0877,69.3711,106800.0
2005-01-10 10:20:00,88.13,88.25,88.02,88.08,70400.0,69.3869,69.4813,69.3002,69.3475,70400.0
2005-01-10 10:25:00,88.0,88.3,88.0,88.26,77800.0,69.2845,69.5207,69.2845,69.4892,77800.0
2005-01-10 10:30:00,88.26,88.33,88.2,88.23,61100.0,69.4892,69.5443,69.442,69.4656,61100.0
2005-01-10 10:35:00,88.23,88.23,88.05,88.1,78600.0,69.4656,69.4656,69.3239,69.3632,78600.0
2005-01-10 10:40:00,88.07,88.14,88.06,88.13,58400.0,69.3396,69.3947,69.3317,69.3869,58400.0
2005-01-10 10:45:00,88.15,88.23,88.14,88.15,12600.0,69.4026,69.4656,69.3947,69.4026,12600.0
2005-01-10 10:50:00,88.16,88.21,88.11,88.21,28500.0,69.4105,69.4498,69.3711,69.4498,28500.0
2005-01-10 10:55:00,88.21,88.28,88.21,88.28,22600.0,69.4498,69.505,69.4498,69.505,22600.0
2005-01-10 11:00:00,88.28,88.4,88.22,88.4,38300.0,69.505,69.5994,69.4577,69.5994,38300.0
2005-01-10 11:05:00,88.39,88.48,88.39,88.44,22200.0,69.5916,69.6624,69.5916,69.6309,22200.0
2005-01-10 11:10:00,88.44,88.5,88.35,88.39,27700.0,69.6309,69.6782,69.5601,69.5916,27700.0
2005-01-10 11:15:00,88.35,88.47,88.34,88.44,19100.0,69.5601,69.6545,69.5522,69.6309,19100.0
2005-01-10 11:20:00,88.43,88.44,88.3,88.31,18800.0,69.623,69.6309,69.5207,69.5286,18800.0
2005-01-10 11:25:00,88.32,88.33,88.21,88.26,19800.0,69.5364,69.5443,69.4498,69.4892,19800.0
2005-01-10 11:30:00,88.27,88.33,88.02,88.03,23000.0,69.4971,69.5443,69.3002,69.3081,23000.0
2005-01-10 11:35:00,88.03,88.12,87.9,87.99,108300.0,69.3081,69.379,69.2058,69.2766,108300.0
2005-01-10 11:40:00,87.95,88.0,87.91,87.97,51000.0,69.2451,69.2845,69.2136,69.2609,51000.0
2005-01-10 11:45:00,87.97,87.97,87.87,87.88,22100.0,69.2609,69.2609,69.1821,69.19,22100.0
2005-01-10 11:50:00,87.88,88.1,87.87,88.1,20300.0,69.19,69.3632,69.1821,69.3632,20300.0
2005-01-10 11:55:00,88.09,88.1,87.99,88.01,7900.0,69.3554,69.3632,69.2766,69.2924,7900.0
2005-01-10 12:00:00,88.0,88.1,88.0,88.1,13800.0,69.2845,69.3632,69.2845,69.3632,13800.0
2005-01-10 12:05:00,88.07,88.1,88.03,88.09,6700.0,69.3396,69.3632,69.3081,69.3554,6700.0
2005-01-10 12:10:00,88.07,88.09,87.96,87.97,8000.0,69.3396,69.3554,69.253,69.2609,8000.0
2005-01-10 12:15:00,87.96,87.98,87.87,87.95,17200.0,69.253,69.2688,69.1821,69.2451,17200.0
2005-01-10 12:20:00,87.95,88.03,87.95,88.02,6100.0,69.2451,69.3081,69.2451,69.3002,6100.0
2005-01-10 12:25:00,88.01,88.07,87.93,87.95,13800.0,69.2924,69.3396,69.2294,69.2451,13800.0
2005-01-10 12:30:00,87.95,87.96,87.9,87.95,19900.0,69.2451,69.253,69.2058,69.2451,19900.0
2005-01-10 12:35:00,87.94,88.06,87.93,88.02,23500.0,69.2373,69.3317,69.2294,69.3002,23500.0
2005-01-10 12:40:00,88.04,88.05,87.97,87.98,22500.0,69.316,69.3239,69.2609,69.2688,22500.0
2005-01-10 12:45:00,87.98,88.04,87.92,88.0,14900.0,69.2688,69.316,69.2215,69.2845,14900.0
2005-01-10 12:50:00,88.01,88.06,88.0,88.03,7600.0,69.2924,69.3317,69.2845,69.3081,7600.0
2005-01-10 12:55:00,88.03,88.05,88.01,88.01,5800.0,69.3081,69.3239,69.2924,69.2924,5800.0
2005-01-10 13:00:00,88.04,88.04,88.01,88.03,5600.0,69.316,69.316,69.2924,69.3081,5600.0
2005-01-10 13:05:00,88.02,88.02,87.96,87.96,23000.0,69.3002,69.3002,69.253,69.253,23000.0
2005-01-10 13:10:00,87.96,88.0,87.96,88.0,11700.0,69.253,69.2845,69.253,69.2845,11700.0
2005-01-10 13:15:00,87.98,88.0,87.94,87.94,41000.0,69.2688,69.2845,69.2373,69.2373,41000.0
2005-01-10 13:20:00,87.94,88.03,87.94,87.99,14700.0,69.2373,69.3081,69.2373,69.2766,14700.0
2005-01-10 13:25:00,87.99,88.05,87.99,88.05,16400.0,69.2766,69.3239,69.2766,69.3239,16400.0
2005-01-10 13:30:00,88.05,88.08,88.0,88.01,17600.0,69.3239,69.3475,69.2845,69.2924,17600.0
2005-01-10 13:35:00,88.02,88.02,87.98,87.99,13400.0,69.3002,69.3002,69.2688,69.2766,13400.0
2005-01-10 13:40:00,88.0,88.05,88.0,88.04,9500.0,69.2845,69.3239,69.2845,69.316,9500.0
2005-01-10 13:45:00,88.04,88.1,88.02,88.1,9400.0,69.316,69.3632,69.3002,69.3632,9400.0
2005-01-10 13:50:00,88.1,88.15,88.05,88.05,16800.0,69.3632,69.4026,69.3239,69.3239,16800.0
2005-01-10 13:55:00,88.05,88.11,88.01,88.09,12200.0,69.3239,69.3711,69.2924,69.3554,12200.0
2005-01-10 14:00:00,88.09,88.11,88.01,88.11,23300.0,69.3554,69.3711,69.2924,69.3711,23300.0
2005-01-10 14:05:00,88.09,88.17,88.02,88.17,25900.0,69.3554,69.4183,69.3002,69.4183,25900.0
2005-01-10 14:10:00,88.17,88.17,87.99,88.0,25800.0,69.4183,69.4183,69.2766,69.2845,25800.0
2005-01-10 14:15:00,87.99,88.08,87.97,88.08,17700.0,69.2766,69.3475,69.2609,69.3475,17700.0
2005-01-10 14:20:00,88.06,88.11,88.02,88.04,16200.0,69.3317,69.3711,69.3002,69.316,16200.0
2005-01-10 14:25:00,88.05,88.1,88.0,88.01,14300.0,69.3239,69.3632,69.2845,69.2924,14300.0
2005-01-10 14:30:00,88.01,88.05,87.99,88.03,21800.0,69.2924,69.3239,69.2766,69.3081,21800.0
2005-01-10 14:35:00,88.02,88.07,88.0,88.07,10100.0,69.3002,69.3396,69.2845,69.3396,10100.0
2005-01-10 14:40:00,88.07,88.07,87.9,87.9,26600.0,69.3396,69.3396,69.2058,69.2058,26600.0
2005-01-10 14:45:00,87.91,87.94,87.84,87.91,15700.0,69.2136,69.2373,69.1585,69.2136,15700.0
2005-01-10 14:50:00,87.9,88.0,87.9,88.0,13100.0,69.2058,69.2845,69.2058,69.2845,13100.0
2005-01-10 14:55:00,87.97,88.0,87.9,87.95,23300.0,69.2609,69.2845,69.2058,69.2451,23300.0
2005-01-10 15:00:00,87.95,88.0,87.91,87.98,17900.0,69.2451,69.2845,69.2136,69.2688,17900.0
2005-01-10 15:05:00,87.98,88.0,87.89,87.95,38900.0,69.2688,69.2845,69.1979,69.2451,38900.0
2005-01-10 15:10:00,87.95,88.0,87.95,88.0,24000.0,69.2451,69.2845,69.2451,69.2845,24000.0
2005-01-10 15:15:00,88.0,88.0,87.88,87.88,46100.0,69.2845,69.2845,69.19,69.19,46100.0
2005-01-10 15:20:00,87.89,87.9,87.73,87.89,59400.0,69.1979,69.2058,69.0719,69.1979,59400.0
2005-01-10 15:25:00,87.86,87.93,87.81,87.87,49100.0,69.1743,69.2294,69.1349,69.1821,49100.0
2005-01-10 15:30:00,87.88,87.88,87.75,87.79,77000.0,69.19,69.19,69.0877,69.1192,77000.0
2005-01-10 15:35:00,87.79,87.83,87.75,87.79,17100.0,69.1192,69.1507,69.0877,69.1192,17100.0
2005-01-10 15:40:00,87.79,87.81,87.7,87.71,60700.0,69.1192,69.1349,69.0483,69.0562,60700.0
2005-01-10 15:45:00,87.73,87.75,87.63,87.7,50600.0,69.0719,69.0877,68.9932,69.0483,50600.0
2005-01-10 15:50:00,87.69,87.72,87.62,87.65,38700.0,69.0404,69.064,68.9853,69.0089,38700.0
2005-01-10 15:55:00,87.65,87.7,87.63,87.64,70600.0,69.0089,69.0483,68.9932,69.0011,70600.0
2005-01-11 09:35:00,87.55,87.56,87.39,87.49,59900.0,68.9302,68.9381,68.8042,68.883,59900.0
2005-01-11 09:40:00,87.49,87.94,87.48,87.68,39200.0,68.883,69.2373,68.8751,69.0326,39200.0
2005-01-11 09:45:00,87.67,87.89,87.52,87.52,23400.0,69.0247,69.1979,68.9066,68.9066,23400.0
2005-01-11 09:50:00,87.57,87.74,87.57,87.74,25300.0,68.946,69.0798,68.946,69.0798,25300.0
2005-01-11 09:55:00,87.72,87.9,87.72,87.86,23000.0,69.064,69.2058,69.064,69.1743,23000.0
2005-01-11 10:00:00,87.86,87.86,87.6,87.65,43600.0,69.1743,69.1743,68.9696,69.0089,43600.0
2005-01-11 10:05:00,87.65,87.8,87.65,87.68,27500.0,69.0089,69.127,69.0089,69.0326,27500.0
2005-01-11 10:10:00,87.7,87.74,87.32,87.33,29000.0,69.0483,69.0798,68.7491,68.757,29000.0
2005-01-11 10:15:00,87.33,87.33,87.11,87.24,75700.0,68.757,68.757,68.5838,68.6861,75700.0
2005-01-11 10:20:00,87.25,87.37,87.15,87.27,34900.0,68.694,68.7885,68.6153,68.7098,34900.0
2005-01-11 10:25:00,87.27,87.5,87.2,87.45,25200.0,68.7098,68.8908,68.6546,68.8515,25200.0
2005-01-11 10:30:00,87.45,87.55,87.4,87.53,30000.0,68.8515,68.9302,68.8121,68.9145,30000.0
2005-01-11 10:35:00,87.53,87.56,87.32,87.4,56500.0,68.9145,68.9381,68.7491,68.8121,56500.0
2005-01-11 10:40:00,87.4,87.41,87.34,87.39,41900.0,68.8121,68.82,68.7649,68.8042,41900.0
2005-01-11 10:45:00,87.38,87.39,87.3,87.36,33900.0,68.7964,68.8042,68.7334,68.7806,33900.0
2005-01-11 10:50:00,87.33,87.34,87.32,87.33,18500.0,68.757,68.7649,68.7491,68.757,18500.0
2005-01-11 10:55:00,87.33,87.41,87.33,87.37,83700.0,68.757,68.82,68.757,68.7885,83700.0
2005-01-11 11:00:00,87.38,87.4,87.34,87.36,60400.0,68.7964,68.8121,68.7649,68.7806,60400.0
2005-01-11 11:05:00,87.38,87.45,87.38,87.39,32100.0,68.7964,68.8515,68.7964,68.8042,32100.0
2005-01-11 11:10:00,87.39,87.48,87.39,87.45,22300.0,68.8042,68.8751,68.8042,68.8515,22300.0
2005-01-11 11:15:00,87.45,87.46,87.44,87.45,12100.0,68.8515,68.8593,68.8436,68.8515,12100.0
2005-01-11 11:20:00,87.45,87.51,87.45,87.51,15100.0,68.8515,68.8987,68.8515,68.8987,15100.0
2005-01-11 11:25:00,87.52,87.76,87.51,87.73,11900.0,68.9066,69.0955,68.8987,69.0719,11900.0
2005-01-11 11:30:00,87.75,87.91,87.71,87.91,44500.0,69.0877,69.2136,69.0562,69.2136,44500.0
2005-01-11 11:35:00,87.9,87.9,87.72,87.72,18700.0,69.2058,69.2058,69.064,69.064,18700.0
2005-01-11 11:40:00,87.7,87.81,87.67,87.73,18900.0,69.0483,69.1349,69.0247,69.0719,18900.0
2005-01-11 11:45:00,87.78,87.8,87.74,87.76,21800.0,69.1113,69.127,69.0798,69.0955,21800.0
2005-01-11 11:50:00,87.75,87.76,87.64,87.68,9100.0,69.0877,69.0955,69.0011,69.0326,9100.0
2005-01-11 11:55:00,87.67,87.8,87.66,87.79,12900.0,69.0247,69.127,69.0168,69.1192,12900.0
2005-01-11 12:00:00,87.8,87.8,87.76,87.78,9900.0,69.127,69.127,69.0955,69.1113,9900.0
2005-01-11 12:05:00,87.78,87.79,87.76,87.78,17800.0,69.1113,69.1192,69.0955,69.1113,17800.0
2005-01-11 12:10:00,87.78,87.78,87.63,87.74,7800.0,69.1113,69.1113,68.9932,69.0798,7800.0
2005-01-11 12:15:00,87.72,87.72,87.54,87.67,15300.0,69.064,69.064,68.9223,69.0247,15300.0
2005-01-11 12:20:00,87.67,87.79,87.67,87.7,11000.0,69.0247,69.1192,69.0247,69.0483,11000.0
2005-01-11 12:25:00,87.71,87.8,87.71,87.75,19200.0,69.0562,69.127,69.0562,69.0877,19200.0
2005-01-11 12:30:00,87.75,87.76,87.74,87.76,12000.0,69.0877,69.0955,69.0798,69.0955,12000.0
2005-01-11 12:35:00,87.75,87.77,87.72,87.77,6000.0,69.0877,69.1034,69.064,69.1034,6000.0
2005-01-11 12:40:00,87.78,87.81,87.72,87.74,15200.0,69.1113,69.1349,69.064,69.0798,15200.0
2005-01-11 12:45:00,87.75,87.78,87.73,87.76,14100.0,69.0877,69.1113,69.0719,69.0955,14100.0
2005-01-11 12:50:00,87.75,87.76,87.69,87.7,13800.0,69.0877,69.0955,69.0404,69.0483,13800.0
2005-01-11 12:55:00,87.69,87.73,87.66,87.73,8200.0,69.0404,69.0719,69.0168,69.0719,8200.0
2005-01-11 13:00:00,87.73,87.73,87.5,87.51,28300.0,69.0719,69.0719,68.8908,68.8987,28300.0
2005-01-11 13:05:00,87.5,87.5,87.39,87.42,74200.0,68.8908,68.8908,68.8042,68.8279,74200.0
2005-01-11 13:10:00,87.42,87.55,87.42,87.5,31200.0,68.8279,68.9302,68.8279,68.8908,31200.0
2005-01-11 13:15:00,87.51,87.59,87.5,87.57,12800.0,68.8987,68.9617,68.8908,68.946,12800.0
2005-01-11 13:20:00,87.55,87.59,87.49,87.55,20800.0,68.9302,68.9617,68.883,68.9302,20800.0
2005-01-11 13:25:00,87.55,87.59,87.48,87.49,10700.0,68.9302,68.9617,68.8751,68.883,10700.0
2005-01-11 13:30:00,87.5,87.6,87.5,87.56,17600.0,68.8908,68.9696,68.8908,68.9381,17600.0
2005-01-11 13:35:00,87.58,87.59,87.49,87.51,40300.0,68.9538,68.9617,68.883,68.8987,40300.0
2005-01-11 13:40:00,87.54,87.56,87.46,87.56,15100.0,68.9223,68.9381,68.8593,68.9381,15100.0
2005-01-11 13:45:00,87.56,87.59,87.5,87.54,11000.0,68.9381,68.9617,68.8908,68.9223,11000.0
2005-01-11 13:50:00,87.54,87.62,87.49,87.61,18900.0,68.9223,68.9853,68.883,68.9774,18900.0
2005-01-11 13:55:00,87.63,87.65,87.54,87.56,16800.0,68.9932,69.0089,68.9223,68.9381,16800.0
2005-01-11 14:00:00,87.58,87.6,87.51,87.51,32200.0,68.9538,68.9696,68.8987,68.8987,32200.0
2005-01-11 14:05:00,87.51,87.6,87.51,87.56,16500.0,68.8987,68.9696,68.8987,68.9381,16500.0
2005-01-11 14:10:00,87.57,87.58,87.38,87.51,47400.0,68.946,68.9538,68.7964,68.8987,47400.0
2005-01-11 14:15:00,87.52,87.57,87.5,87.53,15200.0,68.9066,68.946,68.8908,68.9145,15200.0
2005-01-11 14:20:00,87.53,87.54,87.48,87.53,19300.0,68.9145,68.9223,68.8751,68.9145,19300.0
2005-01-11 14:25:00,87.53,87.54,87.47,87.47,13700.0,68.9145,68.9223,68.8672,68.8672,13700.0
2005-01-11 14:30:00,87.47,87.54,87.47,87.5,17100.0,68.8672,68.9223,68.8672,68.8908,17100.0
2005-01-11 14:35:00,87.49,87.5,87.46,87.49,13600.0,68.883,68.8908,68.8593,68.883,13600.0
2005-01-11 14:40:00,87.49,87.5,87.48,87.48,9100.0,68.883,68.8908,68.8751,68.8751,9100.0
2005-01-11 14:45:00,87.48,87.5,87.46,87.5,24400.0,68.8751,68.8908,68.8593,68.8908,24400.0
2005-01-11 14:50:00,87.49,87.5,87.43,87.43,15600.0,68.883,68.8908,68.8357,68.8357,15600.0
2005-01-11 14:55:00,87.46,87.47,87.42,87.47,8300.0,68.8593,68.8672,68.8279,68.8672,8300.0
2005-01-11 15:00:00,87.47,87.53,87.47,87.5,39600.0,68.8672,68.9145,68.8672,68.8908,39600.0
2005-01-11 15:05:00,87.5,87.55,87.46,87.51,20000.0,68.8908,68.9302,68.8593,68.8987,20000.0
2005-01-11 15:10:00,87.51,87.55,87.49,87.55,33100.0,68.8987,68.9302,68.883,68.9302,33100.0
2005-01-11 15:15:00,87.54,87.54,87.5,87.51,30900.0,68.9223,68.9223,68.8908,68.8987,30900.0
2005-01-11 15:20:00,87.51,87.63,87.51,87.62,8000.0,68.8987,68.9932,68.8987,68.9853,8000.0
2005-01-11 15:25:00,87.62,87.62,87.56,87.59,24600.0,68.9853,68.9853,68.9381,68.9617,24600.0
2005-01-11 15:30:00,87.59,87.59,87.54,87.54,15200.0,68.9617,68.9617,68.9223,68.9223,15200.0
2005-01-11 15:35:00,87.54,87.62,87.54,87.56,15100.0,68.9223,68.9853,68.9223,68.9381,15100.0
2005-01-11 15:40:00,87.57,87.69,87.56,87.69,7600.0,68.946,69.0404,68.9381,69.0404,7600.0
2005-01-11 15:45:00,87.73,87.74,87.67,87.71,76800.0,69.0719,69.0798,69.0247,69.0562,76800.0
2005-01-11 15:50:00,87.71,87.71,87.55,87.61,28300.0,69.0562,69.0562,68.9302,68.9774,28300.0
2005-01-11 15:55:00,87.59,87.61,87.54,87.6,33900.0,68.9617,68.9774,68.9223,68.9696,33900.0
2005-01-12 09:40:00,88.0,88.27,88.0,88.03,75200.0,69.2845,69.4971,69.2845,69.3081,75200.0
2005-01-12 09:45:00,88.03,88.28,88.03,88.2,29100.0,69.3081,69.505,69.3081,69.442,29100.0
2005-01-12 09:50:00,88.18,88.19,87.82,87.85,58000.0,69.4262,69.4341,69.1428,69.1664,58000.0
2005-01-12 09:55:00,87.82,87.95,87.8,87.93,22500.0,69.1428,69.2451,69.127,69.2294,22500.0
2005-01-12 10:00:00,87.93,88.15,87.93,88.15,32700.0,69.2294,69.4026,69.2294,69.4026,32700.0
2005-01-12 10:05:00,88.13,88.19,88.04,88.12,21200.0,69.3869,69.4341,69.316,69.379,21200.0
2005-01-12 10:10:00,88.15,88.48,88.15,88.3,26700.0,69.4026,69.6624,69.4026,69.5207,26700.0
2005-01-12 10:15:00,88.3,88.5,88.25,88.26,24200.0,69.5207,69.6782,69.4813,69.4892,24200.0
2005-01-12 10:20:00,88.25,88.3,88.06,88.13,17400.0,69.4813,69.5207,69.3317,69.3869,17400.0
2005-01-12 10:25:00,88.11,88.33,88.11,88.21,11200.0,69.3711,69.5443,69.3711,69.4498,11200.0
2005-01-12 10:30:00,88.18,88.47,88.18,88.4,18900.0,69.4262,69.6545,69.4262,69.5994,18900.0
2005-01-12 10:35:00,88.4,88.41,88.28,88.28,21200.0,69.5994,69.6073,69.505,69.505,21200.0
2005-01-12 10:40:00,88.2,88.2,87.85,87.93,45600.0,69.442,69.442,69.1664,69.2294,45600.0
2005-01-12 10:45:00,87.95,87.97,87.86,87.9,23300.0,69.2451,69.2609,69.1743,69.2058,23300.0
2005-01-12 10:50:00,87.9,87.9,87.78,87.78,53000.0,69.2058,69.2058,69.1113,69.1113,53000.0
2005-01-12 10:55:00,87.78,87.93,87.58,87.9,35200.0,69.1113,69.2294,68.9538,69.2058,35200.0
2005-01-12 11:00:00,87.88,87.89,87.78,87.78,13000.0,69.19,69.1979,69.1113,69.1113,13000.0
2005-01-12 11:05:00,87.78,87.85,87.78,87.84,7100.0,69.1113,69.1664,69.1113,69.1585,7100.0
2005-01-12 11:10:00,87.84,87.87,87.74,87.87,25900.0,69.1585,69.1821,69.0798,69.1821,25900.0
2005-01-12 11:15:00,87.87,87.9,87.84,87.84,17100.0,69.1821,69.2058,69.1585,69.1585,17100.0
2005-01-12 11:20:00,87.84,87.84,87.78,87.78,9400.0,69.1585,69.1585,69.1113,69.1113,9400.0
2005-01-12 11:25:00,87.79,87.82,87.78,87.78,10700.0,69.1192,69.1428,69.1113,69.1113,10700.0
2005-01-12 11:30:00,87.78,87.9,87.78,87.87,18500.0,69.1113,69.2058,69.1113,69.1821,18500.0
2005-01-12 11:35:00,87.88,88.0,87.86,88.0,25400.0,69.19,69.2845,69.1743,69.2845,25400.0
2005-01-12 11:40:00,88.01,88.07,87.99,88.0,9700.0,69.2924,69.3396,69.2766,69.2845,9700.0
2005-01-12 11:45:00,88.0,88.13,88.0,88.1,18200.0,69.2845,69.3869,69.2845,69.3632,18200.0
2005-01-12 11:50:00,88.11,88.23,88.11,88.21,5900.0,69.3711,69.4656,69.3711,69.4498,5900.0
2005-01-12 11:55:00,88.21,88.21,88.02,88.12,9100.0,69.4498,69.4498,69.3002,69.379,9100.0
2005-01-12 12:00:00,88.16,88.25,88.16,88.2,6700.0,69.4105,69.4813,69.4105,69.442,6700.0
2005-01-12 12:05:00,88.2,88.3,88.2,88.27,42700.0,69.442,69.5207,69.442,69.4971,42700.0
2005-01-12 12:10:00,88.25,88.28,88.18,88.18,13500.0,69.4813,69.505,69.4262,69.4262,13500.0
2005-01-12 12:15:00,88.19,88.21,88.1,88.15,13800.0,69.4341,69.4498,69.3632,69.4026,13800.0
2005-01-12 12:20:00,88.12,88.15,88.1,88.15,8400.0,69.379,69.4026,69.3632,69.4026,8400.0
2005-01-12 12:25:00,88.13,88.19,88.13,88.19,12500.0,69.3869,69.4341,69.3869,69.4341,12500.0
2005-01-12 12:30:00,88.19,88.23,88.15,88.2,14400.0,69.4341,69.4656,69.4026,69.442,14400.0
2005-01-12 12:35:00,88.19,88.25,88.18,88.21,19100.0,69.4341,69.4813,69.4262,69.4498,19100.0
2005-01-12 12:40:00,88.21,88.23,88.16,88.17,5900.0,69.4498,69.4656,69.4105,69.4183,5900.0
2005-01-12 12:45:00,88.16,88.19,88.14,88.14,15400.0,69.4105,69.4341,69.3947,69.3947,15400.0
2005-01-12 12:50:00,88.16,88.18,88.1,88.14,21900.0,69.4105,69.4262,69.3632,69.3947,21900.0
2005-01-12 12:55:00,88.12,88.16,88.11,88.12,10300.0,69.379,69.4105,69.3711,69.379,10300.0
2005-01-12 13:00:00,88.12,88.12,88.05,88.06,42200.0,69.379,69.379,69.3239,69.3317,42200.0
2005-01-12 13:05:00,88.06,88.11,88.05,88.11,36300.0,69.3317,69.3711,69.3239,69.3711,36300.0
2005-01-12 13:10:00,88.11,88.17,88.1,88.1,14900.0,69.3711,69.4183,69.3632,69.3632,14900.0
2005-01-12 13:15:00,88.09,88.1,88.06,88.06,27000.0,69.3554,69.3632,69.3317,69.3317,27000.0
2005-01-12 13:20:00,88.06,88.06,87.99,88.03,11000.0,69.3317,69.3317,69.2766,69.3081,11000.0
2005-01-12 13:25:00,88.03,88.03,87.96,87.96,9000.0,69.3081,69.3081,69.253,69.253,9000.0
2005-01-12 13:30:00,87.95,87.96,87.86,87.95,19700.0,69.2451,69.253,69.1743,69.2451,19700.0
2005-01-12 13:35:00,87.95,87.98,87.84,87.98,10600.0,69.2451,69.2688,69.1585,69.2688,10600.0
2005-01-12 13:40:00,87.98,87.98,87.91,87.92,5700.0,69.2688,69.2688,69.2136,69.2215,5700.0
2005-01-12 13:45:00,87.92,87.93,87.86,87.88,10800.0,69.2215,69.2294,69.1743,69.19,10800.0
2005-01-12 13:50:00,87.85,87.87,87.8,87.8,20900.0,69.1664,69.1821,69.127,69.127,20900.0
2005-01-12 13:55:00,87.79,87.81,87.79,87.8,23500.0,69.1192,69.1349,69.1192,69.127,23500.0
2005-01-12 14:00:00,87.79,87.91,87.77,87.91,39900.0,69.1192,69.2136,69.1034,69.2136,39900.0
2005-01-12 14:05:00,87.89,87.9,87.87,87.88,8700.0,69.1979,69.2058,69.1821,69.19,8700.0
2005-01-12 14:10:00,87.88,87.9,87.84,87.84,13800.0,69.19,69.2058,69.1585,69.1585,13800.0
2005-01-12 14:15:00,87.83,87.98,87.8,87.97,16900.0,69.1507,69.2688,69.127,69.2609,16900.0
2005-01-12 14:20:00,87.98,87.98,87.91,87.91,13800.0,69.2688,69.2688,69.2136,69.2136,13800.0
2005-01-12 14:25:00,87.91,87.98,87.88,87.89,9100.0,69.2136,69.2688,69.19,69.1979,9100.0
2005-01-12 14:30:00,87.89,87.91,87.85,87.9,8900.0,69.1979,69.2136,69.1664,69.2058,8900.0
2005-01-12 14:35:00,87.89,87.95,87.86,87.89,10400.0,69.1979,69.2451,69.1743,69.1979,10400.0
2005-01-12 14:40:00,87.9,87.96,87.86,87.87,12200.0,69.2058,69.253,69.1743,69.1821,12200.0
2005-01-12 14:45:00,87.87,87.92,87.86,87.89,8800.0,69.1821,69.2215,69.1743,69.1979,8800.0
2005-01-12 14:50:00,87.94,87.95,87.9,87.95,15300.0,69.2373,69.2451,69.2058,69.2451,15300.0
2005-01-12 14:55:00,87.95,87.95,87.87,87.88,16900.0,69.2451,69.2451,69.1821,69.19,16900.0
2005-01-12 15:00:00,87.89,87.9,87.8,87.83,36900.0,69.1979,69.2058,69.127,69.1507,36900.0
2005-01-12 15:05:00,87.83,87.9,87.8,87.88,40200.0,69.1507,69.2058,69.127,69.19,40200.0
2005-01-12 15:10:00,87.88,87.89,87.79,87.83,39400.0,69.19,69.1979,69.1192,69.1507,39400.0
2005-01-12 15:15:00,87.82,87.88,87.82,87.88,74400.0,69.1428,69.19,69.1428,69.19,74400.0
2005-01-12 15:20:00,87.86,87.9,87.84,87.86,40400.0,69.1743,69.2058,69.1585,69.1743,40400.0
2005-01-12 15:25:00,87.9,87.93,87.75,87.85,77400.0,69.2058,69.2294,69.0877,69.1664,77400.0
2005-01-12 15:30:00,87.85,87.98,87.85,87.98,64300.0,69.1664,69.2688,69.1664,69.2688,64300.0
2005-01-12 15:35:00,87.97,88.11,87.97,88.11,66300.0,69.2609,69.3711,69.2609,69.3711,66300.0
2005-01-12 15:40:00,88.1,88.11,87.95,88.04,33900.0,69.3632,69.3711,69.2451,69.316,33900.0
2005-01-12 15:45:00,88.04,88.07,88.02,88.03,31100.0,69.316,69.3396,69.3002,69.3081,31100.0
2005-01-12 15:50:00,88.03,88.07,88.02,88.06,23700.0,69.3081,69.3396,69.3002,69.3317,23700.0
2005-01-12 15:55:00,88.07,88.14,88.06,88.09,38000.0,69.3396,69.3947,69.3317,69.3554,38000.0
2005-01-13 09:30:00,88.52,88.54,88.5,88.54,45000.0,69.6939,69.7097,69.6782,69.7097,45000.0
2005-01-13 09:35:00,88.54,88.98,88.5,88.88,50800.0,69.7097,70.0561,69.6782,69.9773,50800.0
2005-01-13 09:40:00,88.92,89.25,88.92,89.19,84200.0,70.0088,70.2687,70.0088,70.2214,84200.0
2005-01-13 09:45:00,89.12,89.16,89.0,89.09,61900.0,70.1663,70.1978,70.0718,70.1427,61900.0
2005-01-13 09:50:00,89.12,89.19,89.08,89.17,48800.0,70.1663,70.2214,70.1348,70.2057,48800.0
2005-01-13 09:55:00,89.19,89.6,89.17,89.51,46700.0,70.2214,70.5442,70.2057,70.4734,46700.0
2005-01-13 10:00:00,89.54,89.6,89.41,89.6,45400.0,70.497,70.5442,70.3946,70.5442,45400.0
2005-01-13 10:05:00,89.58,89.58,89.45,89.5,48100.0,70.5285,70.5285,70.4261,70.4655,48100.0
2005-01-13 10:10:00,89.51,89.73,89.49,89.6,101600.0,70.4734,70.6466,70.4576,70.5442,101600.0
2005-01-13 10:15:00,89.56,89.62,89.48,89.48,150800.0,70.5127,70.56,70.4497,70.4497,150800.0
2005-01-13 10:20:00,89.52,89.62,89.5,89.5,36000.0,70.4812,70.56,70.4655,70.4655,36000.0
2005-01-13 10:25:00,89.5,89.53,89.46,89.5,50800.0,70.4655,70.4891,70.434,70.4655,50800.0
2005-01-13 10:30:00,89.53,89.53,89.42,89.5,47200.0,70.4891,70.4891,70.4025,70.4655,47200.0
2005-01-13 10:35:00,89.51,89.56,89.15,89.15,49700.0,70.4734,70.5127,70.1899,70.1899,49700.0
2005-01-13 10:40:00,89.11,89.31,89.11,89.25,149200.0,70.1584,70.3159,70.1584,70.2687,149200.0
2005-01-13 10:45:00,89.27,89.43,89.25,89.4,66000.0,70.2844,70.4104,70.2687,70.3868,66000.0
2005-01-13 10:50:00,89.39,89.4,89.28,89.29,21100.0,70.3789,70.3868,70.2923,70.3001,21100.0
2005-01-13 10:55:00,89.32,89.33,89.21,89.32,27600.0,70.3238,70.3316,70.2372,70.3238,27600.0
2005-01-13 11:00:00,89.31,89.37,89.31,89.37,30900.0,70.3159,70.3631,70.3159,70.3631,30900.0
2005-01-13 11:05:00,89.37,89.42,89.37,89.4,20700.0,70.3631,70.4025,70.3631,70.3868,20700.0
2005-01-13 11:10:00,89.4,89.4,89.14,89.14,47800.0,70.3868,70.3868,70.182,70.182,47800.0
2005-01-13 11:15:00,89.15,89.18,89.11,89.17,22800.0,70.1899,70.2135,70.1584,70.2057,22800.0
2005-01-13 11:20:00,89.17,89.18,89.05,89.05,25700.0,70.2057,70.2135,70.1112,70.1112,25700.0
2005-01-13 11:25:00,89.05,89.05,88.98,89.0,112700.0,70.1112,70.1112,70.0561,70.0718,112700.0
2005-01-13 11:30:00,89.0,89.01,88.91,88.95,83900.0,70.0718,70.0797,70.001,70.0325,83900.0
2005-01-13 11:35:00,88.96,88.97,88.85,88.85,47200.0,70.0403,70.0482,69.9537,69.9537,47200.0
2005-01-13 11:40:00,88.84,88.85,88.55,88.66,123200.0,69.9459,69.9537,69.7175,69.8041,123200.0
2005-01-13 11:45:00,88.65,88.66,88.44,88.46,68200.0,69.7963,69.8041,69.6309,69.6467,68200.0
2005-01-13 11:50:00,88.46,88.48,88.2,88.23,59400.0,69.6467,69.6624,69.442,69.4656,59400.0
2005-01-13 11:55:00,88.25,88.58,88.25,88.58,44200.0,69.4813,69.7411,69.4813,69.7411,44200.0
2005-01-13 12:00:00,88.55,88.66,88.5,88.52,33900.0,69.7175,69.8041,69.6782,69.6939,33900.0
2005-01-13 12:05:00,88.51,88.51,88.45,88.51,21300.0,69.686,69.686,69.6388,69.686,21300.0
2005-01-13 12:10:00,88.53,88.7,88.53,88.68,37500.0,69.7018,69.8356,69.7018,69.8199,37500.0
2005-01-13 12:15:00,88.7,88.73,88.66,88.67,6100.0,69.8356,69.8592,69.8041,69.812,6100.0
2005-01-13 12:20:00,88.67,88.69,88.64,88.64,7900.0,69.812,69.8278,69.7884,69.7884,7900.0
2005-01-13 12:25:00,88.64,88.65,88.6,88.6,7100.0,69.7884,69.7963,69.7569,69.7569,7100.0
2005-01-13 12:30:00,88.61,88.61,88.5,88.5,19000.0,69.7648,69.7648,69.6782,69.6782,19000.0
2005-01-13 12:35:00,88.5,88.5,88.33,88.5,34800.0,69.6782,69.6782,69.5443,69.6782,34800.0
2005-01-13 12:40:00,88.5,88.59,88.49,88.53,7400.0,69.6782,69.749,69.6703,69.7018,7400.0
2005-01-13 12:45:00,88.54,88.65,88.54,88.64,11700.0,69.7097,69.7963,69.7097,69.7884,11700.0
2005-01-13 12:50:00,88.64,88.65,88.58,88.61,16600.0,69.7884,69.7963,69.7411,69.7648,16600.0
2005-01-13 12:55:00,88.58,88.64,88.57,88.58,13800.0,69.7411,69.7884,69.7333,69.7411,13800.0
2005-01-13 13:00:00,88.58,88.6,88.58,88.58,10500.0,69.7411,69.7569,69.7411,69.7411,10500.0
2005-01-13 13:05:00,88.59,88.64,88.59,88.61,15300.0,69.749,69.7884,69.749,69.7648,15300.0
2005-01-13 13:10:00,88.61,88.61,88.58,88.59,5800.0,69.7648,69.7648,69.7411,69.749,5800.0
2005-01-13 13:15:00,88.59,88.69,88.59,88.68,20900.0,69.749,69.8278,69.749,69.8199,20900.0
2005-01-13 13:20:00,88.68,88.73,88.61,88.65,11000.0,69.8199,69.8592,69.7648,69.7963,11000.0
2005-01-13 13:25:00,88.65,88.74,88.65,88.66,55500.0,69.7963,69.8671,69.7963,69.8041,55500.0
2005-01-13 13:30:00,88.65,88.69,88.62,88.66,29200.0,69.7963,69.8278,69.7726,69.8041,29200.0
2005-01-13 13:35:00,88.68,88.7,88.67,88.7,7300.0,69.8199,69.8356,69.812,69.8356,7300.0
2005-01-13 13:40:00,88.7,88.7,88.64,88.65,6200.0,69.8356,69.8356,69.7884,69.7963,6200.0
2005-01-13 13:45:00,88.67,88.67,88.63,88.64,5800.0,69.812,69.812,69.7805,69.7884,5800.0
2005-01-13 13:50:00,88.64,88.7,88.63,88.66,23800.0,69.7884,69.8356,69.7805,69.8041,23800.0
2005-01-13 13:55:00,88.65,88.7,88.63,88.65,21600.0,69.7963,69.8356,69.7805,69.7963,21600.0
2005-01-13 14:00:00,88.65,88.65,88.47,88.49,21500.0,69.7963,69.7963,69.6545,69.6703,21500.0
2005-01-13 14:05:00,88.53,88.54,88.52,88.53,8500.0,69.7018,69.7097,69.6939,69.7018,8500.0
2005-01-13 14:10:00,88.54,88.65,88.52,88.65,15300.0,69.7097,69.7963,69.6939,69.7963,15300.0
2005-01-13 14:15:00,88.65,88.68,88.62,88.62,8800.0,69.7963,69.8199,69.7726,69.7726,8800.0
2005-01-13 14:20:00,88.62,88.73,88.62,88.71,68600.0,69.7726,69.8592,69.7726,69.8435,68600.0
2005-01-13 14:25:00,88.71,88.89,88.71,88.85,8400.0,69.8435,69.9852,69.8435,69.9537,8400.0
2005-01-13 14:30:00,88.86,88.88,88.83,88.84,13100.0,69.9616,69.9773,69.938,69.9459,13100.0
2005-01-13 14:35:00,88.78,88.8,88.63,88.79,27700.0,69.8986,69.9144,69.7805,69.9065,27700.0
2005-01-13 14:40:00,88.81,88.81,88.68,88.71,9100.0,69.9222,69.9222,69.8199,69.8435,9100.0
2005-01-13 14:45:00,88.72,88.74,88.7,88.72,6300.0,69.8514,69.8671,69.8356,69.8514,6300.0
2005-01-13 14:50:00,89.36,89.36,88.58,88.58,16700.0,70.3553,70.3553,69.7411,69.7411,16700.0
2005-01-13 14:55:00,88.61,88.61,88.42,88.44,18100.0,69.7648,69.7648,69.6152,69.6309,18100.0
2005-01-13 15:00:00,88.45,88.54,88.44,88.54,21200.0,69.6388,69.7097,69.6309,69.7097,21200.0
2005-01-13 15:05:00,88.55,88.55,88.49,88.55,19000.0,69.7175,69.7175,69.6703,69.7175,19000.0
2005-01-13 15:10:00,88.54,88.7,88.54,88.7,14700.0,69.7097,69.8356,69.7097,69.8356,14700.0
2005-01-13 15:15:00,88.7,88.7,88.63,88.64,34700.0,69.8356,69.8356,69.7805,69.7884,34700.0
2005-01-13 15:20:00,88.64,88.64,88.6,88.61,35500.0,69.7884,69.7884,69.7569,69.7648,35500.0
2005-01-13 15:25:00,88.62,88.63,88.48,88.48,57000.0,69.7726,69.7805,69.6624,69.6624,57000.0
2005-01-13 15:30:00,88.48,88.49,88.36,88.43,35300.0,69.6624,69.6703,69.5679,69.623,35300.0
2005-01-13 15:35:00,88.42,88.58,88.41,88.55,41200.0,69.6152,69.7411,69.6073,69.7175,41200.0
2005-01-13 15:40:00,88.53,88.56,88.33,88.33,59200.0,69.7018,69.7254,69.5443,69.5443,59200.0
2005-01-13 15:45:00,88.31,88.32,88.21,88.25,31500.0,69.5286,69.5364,69.4498,69.4813,31500.0
2005-01-13 15:50:00,88.23,88.24,88.16,88.24,122800.0,69.4656,69.4735,69.4105,69.4735,122800.0
2005-01-13 15:55:00,88.24,88.45,88.22,88.3,50200.0,69.4735,69.6388,69.4577,69.5207,50200.0
2005-01-14 09:30:00,88.4,88.47,88.35,88.39,50300.0,69.5994,69.6545,69.5601,69.5916,50300.0
2005-01-14 09:35:00,88.4,88.6,88.38,88.59,11100.0,69.5994,69.7569,69.5837,69.749,11100.0
2005-01-14 09:40:00,88.59,88.66,88.49,88.49,20200.0,69.749,69.8041,69.6703,69.6703,20200.0
2005-01-14 09:45:00,88.46,88.5,88.32,88.47,14500.0,69.6467,69.6782,69.5364,69.6545,14500.0
2005-01-14 09:50:00,88.45,88.45,88.4,88.44,24700.0,69.6388,69.6388,69.5994,69.6309,24700.0
2005-01-14 09:55:00,88.44,88.58,88.43,88.56,36300.0,69.6309,69.7411,69.623,69.7254,36300.0
2005-01-14 10:00:00,88.54,88.66,88.5,88.54,28100.0,69.7097,69.8041,69.6782,69.7097,28100.0
2005-01-14 10:05:00,88.54,88.56,88.4,88.4,41700.0,69.7097,69.7254,69.5994,69.5994,41700.0
2005-01-14 10:10:00,88.5,88.6,88.4,88.59,59000.0,69.6782,69.7569,69.5994,69.749,59000.0
2005-01-14 10:15:00,88.66,88.85,88.66,88.84,11800.0,69.8041,69.9537,69.8041,69.9459,11800.0
2005-01-14 10:20:00,88.84,88.85,88.58,88.6,15400.0,69.9459,69.9537,69.7411,69.7569,15400.0
2005-01-14 10:25:00,88.58,88.8,88.53,88.8,17900.0,69.7411,69.9144,69.7018,69.9144,17900.0
2005-01-14 10:30:00,88.8,88.8,88.6,88.7,15500.0,69.9144,69.9144,69.7569,69.8356,15500.0
2005-01-14 10:35:00,88.74,88.75,88.64,88.65,17400.0,69.8671,69.875,69.7884,69.7963,17400.0
2005-01-14 10:40:00,88.66,88.68,88.46,88.46,21200.0,69.8041,69.8199,69.6467,69.6467,21200.0
2005-01-14 10:45:00,88.46,88.49,88.43,88.48,21500.0,69.6467,69.6703,69.623,69.6624,21500.0
2005-01-14 10:50:00,88.54,88.57,88.45,88.45,29600.0,69.7097,69.7333,69.6388,69.6388,29600.0
2005-01-14 10:55:00,88.44,88.72,88.35,88.4,35900.0,69.6309,69.8514,69.5601,69.5994,35900.0
2005-01-14 11:00:00,88.4,88.53,88.38,88.45,20000.0,69.5994,69.7018,69.5837,69.6388,20000.0
2005-01-14 11:05:00,88.45,88.48,88.44,88.47,11000.0,69.6388,69.6624,69.6309,69.6545,11000.0
2005-01-14 11:10:00,88.48,88.58,88.48,88.57,11000.0,69.6624,69.7411,69.6624,69.7333,11000.0
2005-01-14 11:15:00,88.57,88.7,88.57,88.68,30300.0,69.7333,69.8356,69.7333,69.8199,30300.0
2005-01-14 11:20:00,88.69,88.75,88.56,88.57,37000.0,69.8278,69.875,69.7254,69.7333,37000.0
2005-01-14 11:25:00,88.58,88.62,88.57,88.62,14600.0,69.7411,69.7726,69.7333,69.7726,14600.0
2005-01-14 11:30:00,88.64,88.64,88.61,88.62,9900.0,69.7884,69.7884,69.7648,69.7726,9900.0
2005-01-14 11:35:00,88.62,88.65,88.51,88.51,14500.0,69.7726,69.7963,69.686,69.686,14500.0
2005-01-14 11:40:00,88.51,88.53,88.36,88.37,11600.0,69.686,69.7018,69.5679,69.5758,11600.0
2005-01-14 11:45:00,88.38,88.47,88.37,88.44,18600.0,69.5837,69.6545,69.5758,69.6309,18600.0
2005-01-14 11:50:00,88.43,88.54,88.42,88.54,16700.0,69.623,69.7097,69.6152,69.7097,16700.0
2005-01-14 11:55:00,88.54,88.57,88.49,88.56,10400.0,69.7097,69.7333,69.6703,69.7254,10400.0
2005-01-14 12:00:00,88.58,88.68,88.55,88.66,23700.0,69.7411,69.8199,69.7175,69.8041,23700.0
2005-01-14 12:05:00,88.66,88.67,88.61,88.62,10400.0,69.8041,69.812,69.7648,69.7726,10400.0
2005-01-14 12:10:00,88.63,88.63,88.58,88.59,17000.0,69.7805,69.7805,69.7411,69.749,17000.0
2005-01-14 12:15:00,88.6,88.68,88.6,88.68,17900.0,69.7569,69.8199,69.7569,69.8199,17900.0
2005-01-14 12:20:00,88.68,88.72,88.65,88.66,14200.0,69.8199,69.8514,69.7963,69.8041,14200.0
2005-01-14 12:25:00,88.69,88.76,88.69,88.73,13400.0,69.8278,69.8829,69.8278,69.8592,13400.0
2005-01-14 12:30:00,88.71,88.88,88.71,88.82,20400.0,69.8435,69.9773,69.8435,69.9301,20400.0
2005-01-14 12:35:00,88.82,88.89,88.82,88.87,13200.0,69.9301,69.9852,69.9301,69.9695,13200.0
2005-01-14 12:40:00,88.88,88.88,88.69,88.71,11100.0,69.9773,69.9773,69.8278,69.8435,11100.0
2005-01-14 12:45:00,88.73,88.79,88.72,88.79,13800.0,69.8592,69.9065,69.8514,69.9065,13800.0
2005-01-14 12:50:00,88.79,88.83,88.79,88.81,4800.0,69.9065,69.938,69.9065,69.9222,4800.0
2005-01-14 12:55:00,88.81,88.84,88.79,88.79,9700.0,69.9222,69.9459,69.9065,69.9065,9700.0
2005-01-14 13:00:00,88.8,88.88,88.79,88.88,6500.0,69.9144,69.9773,69.9065,69.9773,6500.0
2005-01-14 13:05:00,88.88,88.9,88.87,88.88,14000.0,69.9773,69.9931,69.9695,69.9773,14000.0
2005-01-14 13:10:00,88.86,88.86,88.79,88.79,19600.0,69.9616,69.9616,69.9065,69.9065,19600.0
2005-01-14 13:15:00,88.79,88.82,88.75,88.77,14900.0,69.9065,69.9301,69.875,69.8907,14900.0
2005-01-14 13:20:00,88.76,88.82,88.76,88.8,7900.0,69.8829,69.9301,69.8829,69.9144,7900.0
2005-01-14 13:25:00,88.8,88.83,88.8,88.82,12500.0,69.9144,69.938,69.9144,69.9301,12500.0
2005-01-14 13:30:00,88.82,88.85,88.82,88.85,14900.0,69.9301,69.9537,69.9301,69.9537,14900.0
2005-01-14 13:35:00,88.86,89.0,88.86,88.89,27300.0,69.9616,70.0718,69.9616,69.9852,27300.0
2005-01-14 13:40:00,88.89,88.97,88.87,88.97,17600.0,69.9852,70.0482,69.9695,70.0482,17600.0
2005-01-14 13:45:00,88.97,89.03,88.9,88.91,31800.0,70.0482,70.0954,69.9931,70.001,31800.0
2005-01-14 13:50:00,88.9,88.94,88.9,88.94,14600.0,69.9931,70.0246,69.9931,70.0246,14600.0
2005-01-14 13:55:00,88.95,89.04,88.91,88.94,29400.0,70.0325,70.1033,70.001,70.0246,29400.0
2005-01-14 14:00:00,88.94,89.02,88.94,89.02,29100.0,70.0246,70.0876,70.0246,70.0876,29100.0
2005-01-14 14:05:00,89.02,89.05,89.01,89.03,19000.0,70.0876,70.1112,70.0797,70.0954,19000.0
2005-01-14 14:10:00,89.04,89.05,89.0,89.0,19100.0,70.1033,70.1112,70.0718,70.0718,19100.0
2005-01-14 14:15:00,89.0,89.12,89.0,89.05,22700.0,70.0718,70.1663,70.0718,70.1112,22700.0
2005-01-14 14:20:00,89.03,89.1,89.03,89.09,22200.0,70.0954,70.1506,70.0954,70.1427,22200.0
2005-01-14 14:25:00,89.09,89.19,89.09,89.17,20700.0,70.1427,70.2214,70.1427,70.2057,20700.0
2005-01-14 14:30:00,89.17,89.21,89.15,89.2,29800.0,70.2057,70.2372,70.1899,70.2293,29800.0
2005-01-14 14:35:00,89.21,89.23,89.1,89.11,31400.0,70.2372,70.2529,70.1506,70.1584,31400.0
2005-01-14 14:40:00,89.1,89.12,88.99,89.01,37200.0,70.1506,70.1663,70.064,70.0797,37200.0
2005-01-14 14:45:00,89.0,89.0,88.86,88.89,14700.0,70.0718,70.0718,69.9616,69.9852,14700.0
2005-01-14 14:50:00,88.89,89.04,88.89,89.04,28000.0,69.9852,70.1033,69.9852,70.1033,28000.0
2005-01-14 14:55:00,89.04,89.07,88.99,89.01,18300.0,70.1033,70.1269,70.064,70.0797,18300.0
2005-01-14 15:00:00,89.01,89.02,89.0,89.01,30400.0,70.0797,70.0876,70.0718,70.0797,30400.0
2005-01-14 15:05:00,89.01,89.02,89.0,89.0,28100.0,70.0797,70.0876,70.0718,70.0718,28100.0
2005-01-14 15:10:00,89.02,89.06,89.02,89.03,18100.0,70.0876,70.1191,70.0876,70.0954,18100.0
2005-01-14 15:15:00,89.03,89.05,89.03,89.03,26300.0,70.0954,70.1112,70.0954,70.0954,26300.0
2005-01-14 15:20:00,89.04,89.21,89.04,89.2,45200.0,70.1033,70.2372,70.1033,70.2293,45200.0
2005-01-14 15:25:00,89.21,89.27,89.21,89.27,62300.0,70.2372,70.2844,70.2372,70.2844,62300.0
2005-01-14 15:30:00,89.27,89.42,89.26,89.42,81600.0,70.2844,70.4025,70.2765,70.4025,81600.0
2005-01-14 15:35:00,89.41,89.68,89.39,89.68,84800.0,70.3946,70.6072,70.3789,70.6072,84800.0
2005-01-14 15:40:00,89.62,89.67,89.59,89.64,59300.0,70.56,70.5993,70.5363,70.5757,59300.0
2005-01-14 15:45:00,89.62,89.69,89.6,89.67,112100.0,70.56,70.6151,70.5442,70.5993,112100.0
2005-01-14 15:50:00,89.67,89.67,89.52,89.55,57300.0,70.5993,70.5993,70.4812,70.5049,57300.0
2005-01-14 15:55:00,89.55,89.57,89.49,89.5,69300.0,70.5049,70.5206,70.4576,70.4655,69300.0
2005-01-18 09:35:00,88.9,88.9,88.57,88.63,129400.0,69.9931,69.9931,69.7333,69.7805,129400.0
2005-01-18 09:40:00,88.67,88.69,88.5,88.61,36200.0,69.812,69.8278,69.6782,69.7648,36200.0
2005-01-18 09:45:00,88.62,88.63,88.1,88.25,50200.0,69.7726,69.7805,69.3632,69.4813,50200.0
2005-01-18 09:50:00,88.15,88.38,88.1,88.34,58500.0,69.4026,69.5837,69.3632,69.5522,58500.0
2005-01-18 09:55:00,88.48,88.57,88.31,88.57,42100.0,69.6624,69.7333,69.5286,69.7333,42100.0
2005-01-18 10:00:00,88.56,88.6,88.45,88.56,41100.0,69.7254,69.7569,69.6388,69.7254,41100.0
2005-01-18 10:05:00,88.56,88.65,88.5,88.65,60700.0,69.7254,69.7963,69.6782,69.7963,60700.0
2005-01-18 10:10:00,88.6,88.75,88.55,88.58,27000.0,69.7569,69.875,69.7175,69.7411,27000.0
2005-01-18 10:15:00,88.57,88.63,88.5,88.51,64100.0,69.7333,69.7805,69.6782,69.686,64100.0
2005-01-18 10:20:00,88.47,88.58,88.45,88.47,30700.0,69.6545,69.7411,69.6388,69.6545,30700.0
2005-01-18 10:25:00,88.49,88.55,88.48,88.54,58600.0,69.6703,69.7175,69.6624,69.7097,58600.0
2005-01-18 10:30:00,88.56,88.84,88.54,88.71,62200.0,69.7254,69.9459,69.7097,69.8435,62200.0
2005-01-18 10:35:00,88.73,88.85,88.73,88.82,56400.0,69.8592,69.9537,69.8592,69.9301,56400.0
2005-01-18 10:40:00,88.83,88.96,88.83,88.9,31700.0,69.938,70.0403,69.938,69.9931,31700.0
2005-01-18 10:45:00,88.9,88.94,88.86,88.92,21600.0,69.9931,70.0246,69.9616,70.0088,21600.0
2005-01-18 10:50:00,88.94,89.09,88.94,89.03,42500.0,70.0246,70.1427,70.0246,70.0954,42500.0
2005-01-18 10:55:00,89.03,89.08,89.03,89.08,19600.0,70.0954,70.1348,70.0954,70.1348,19600.0
2005-01-18 11:00:00,89.08,89.16,89.08,89.15,60200.0,70.1348,70.1978,70.1348,70.1899,60200.0
2005-01-18 11:05:00,89.14,89.17,89.01,89.06,60800.0,70.182,70.2057,70.0797,70.1191,60800.0
2005-01-18 11:10:00,89.08,89.14,89.04,89.07,45300.0,70.1348,70.182,70.1033,70.1269,45300.0
2005-01-18 11:15:00,89.07,89.17,89.07,89.16,43800.0,70.1269,70.2057,70.1269,70.1978,43800.0
2005-01-18 11:20:00,89.2,89.25,89.2,89.22,52700.0,70.2293,70.2687,70.2293,70.245,52700.0
2005-01-18 11:25:00,89.22,89.24,89.2,89.22,25500.0,70.245,70.2608,70.2293,70.245,25500.0
2005-01-18 11:30:00,89.23,89.26,89.15,89.16,66300.0,70.2529,70.2765,70.1899,70.1978,66300.0
2005-01-18 11:35:00,89.16,89.17,89.02,89.02,62900.0,70.1978,70.2057,70.0876,70.0876,62900.0
2005-01-18 11:40:00,89.05,89.05,88.9,88.9,22500.0,70.1112,70.1112,69.9931,69.9931,22500.0
2005-01-18 11:45:00,88.9,88.91,88.84,88.87,37900.0,69.9931,70.001,69.9459,69.9695,37900.0
2005-01-18 11:50:00,88.87,88.9,88.8,88.8,29800.0,69.9695,69.9931,69.9144,69.9144,29800.0
2005-01-18 11:55:00,88.8,88.8,88.58,88.58,32700.0,69.9144,69.9144,69.7411,69.7411,32700.0
2005-01-18 12:00:00,88.6,88.7,88.57,88.69,35500.0,69.7569,69.8356,69.7333,69.8278,35500.0
2005-01-18 12:05:00,88.7,88.72,88.61,88.68,18800.0,69.8356,69.8514,69.7648,69.8199,18800.0
2005-01-18 12:10:00,88.68,88.83,88.67,88.75,22300.0,69.8199,69.938,69.812,69.875,22300.0
2005-01-18 12:15:00,88.75,88.75,88.68,88.69,10000.0,69.875,69.875,69.8199,69.8278,10000.0
2005-01-18 12:20:00,88.7,88.74,88.69,88.73,12100.0,69.8356,69.8671,69.8278,69.8592,12100.0
2005-01-18 12:25:00,88.73,88.75,88.72,88.72,10400.0,69.8592,69.875,69.8514,69.8514,10400.0
2005-01-18 12:30:00,88.72,88.77,88.69,88.69,21300.0,69.8514,69.8907,69.8278,69.8278,21300.0
2005-01-18 12:35:00,88.69,88.71,88.65,88.7,6500.0,69.8278,69.8435,69.7963,69.8356,6500.0
2005-01-18 12:40:00,88.69,88.69,88.58,88.59,18800.0,69.8278,69.8278,69.7411,69.749,18800.0
2005-01-18 12:45:00,88.6,88.63,88.58,88.62,14800.0,69.7569,69.7805,69.7411,69.7726,14800.0
2005-01-18 12:50:00,88.61,88.61,88.53,88.56,23600.0,69.7648,69.7648,69.7018,69.7254,23600.0
2005-01-18 12:55:00,88.56,88.57,88.55,88.56,20500.0,69.7254,69.7333,69.7175,69.7254,20500.0
2005-01-18 13:00:00,88.56,88.58,88.51,88.53,41300.0,69.7254,69.7411,69.686,69.7018,41300.0
2005-01-18 13:05:00,88.52,88.57,88.51,88.51,25500.0,69.6939,69.7333,69.686,69.686,25500.0
2005-01-18 13:10:00,88.52,88.53,88.51,88.53,11600.0,69.6939,69.7018,69.686,69.7018,11600.0
2005-01-18 13:15:00,88.52,88.62,88.52,88.61,29300.0,69.6939,69.7726,69.6939,69.7648,29300.0
2005-01-18 13:20:00,88.62,88.69,88.62,88.67,20400.0,69.7726,69.8278,69.7726,69.812,20400.0
2005-01-18 13:25:00,88.67,88.75,88.66,88.72,31400.0,69.812,69.875,69.8041,69.8514,31400.0
2005-01-18 13:30:00,88.7,88.77,88.7,88.76,26800.0,69.8356,69.8907,69.8356,69.8829,26800.0
2005-01-18 13:35:00,88.77,88.84,88.76,88.83,24800.0,69.8907,69.9459,69.8829,69.938,24800.0
2005-01-18 13:40:00,88.82,88.83,88.79,88.8,12500.0,69.9301,69.938,69.9065,69.9144,12500.0
2005-01-18 13:45:00,88.8,88.86,88.79,88.85,15500.0,69.9144,69.9616,69.9065,69.9537,15500.0
2005-01-18 13:50:00,88.85,88.97,88.85,88.97,49400.0,69.9537,70.0482,69.9537,70.0482,49400.0
2005-01-18 13:55:00,88.97,88.99,88.81,88.82,48600.0,70.0482,70.064,69.9222,69.9301,48600.0
2005-01-18 14:00:00,88.82,88.82,88.7,88.74,23200.0,69.9301,69.9301,69.8356,69.8671,23200.0
2005-01-18 14:05:00,88.74,88.75,88.63,88.63,43800.0,69.8671,69.875,69.7805,69.7805,43800.0
2005-01-18 14:10:00,88.64,88.72,88.6,88.72,30100.0,69.7884,69.8514,69.7569,69.8514,30100.0
2005-01-18 14:15:00,88.72,88.73,88.68,88.73,10400.0,69.8514,69.8592,69.8199,69.8592,10400.0
2005-01-18 14:20:00,88.73,88.83,88.73,88.79,22000.0,69.8592,69.938,69.8592,69.9065,22000.0
2005-01-18 14:25:00,88.77,88.8,88.77,88.8,16600.0,69.8907,69.9144,69.8907,69.9144,16600.0
2005-01-18 14:30:00,88.8,88.8,88.79,88.79,20200.0,69.9144,69.9144,69.9065,69.9065,20200.0
2005-01-18 14:35:00,88.79,88.8,88.7,88.7,85300.0,69.9065,69.9144,69.8356,69.8356,85300.0
2005-01-18 14:40:00,88.7,88.7,88.65,88.65,18700.0,69.8356,69.8356,69.7963,69.7963,18700.0
2005-01-18 14:45:00,88.66,88.66,88.54,88.57,50700.0,69.8041,69.8041,69.7097,69.7333,50700.0
2005-01-18 14:50:00,88.57,88.57,88.43,88.45,62300.0,69.7333,69.7333,69.623,69.6388,62300.0
2005-01-18 14:55:00,88.42,88.62,88.42,88.62,52600.0,69.6152,69.7726,69.6152,69.7726,52600.0
2005-01-18 15:00:00,88.62,88.62,88.46,88.52,27500.0,69.7726,69.7726,69.6467,69.6939,27500.0
2005-01-18 15:05:00,88.52,88.56,88.44,88.52,26500.0,69.6939,69.7254,69.6309,69.6939,26500.0
2005-01-18 15:10:00,88.53,88.56,88.49,88.56,15400.0,69.7018,69.7254,69.6703,69.7254,15400.0
2005-01-18 15:15:00,88.56,88.69,88.54,88.68,13400.0,69.7254,69.8278,69.7097,69.8199,13400.0
2005-01-18 15:20:00,88.68,88.7,88.63,88.67,30400.0,69.8199,69.8356,69.7805,69.812,30400.0
2005-01-18 15:25:00,88.68,88.69,88.64,88.68,42200.0,69.8199,69.8278,69.7884,69.8199,42200.0
2005-01-18 15:30:00,88.7,88.79,88.66,88.78,15400.0,69.8356,69.9065,69.8041,69.8986,15400.0
2005-01-18 15:35:00,88.78,88.79,88.74,88.74,27100.0,69.8986,69.9065,69.8671,69.8671,27100.0
2005-01-18 15:40:00,88.74,88.78,88.72,88.75,86700.0,69.8671,69.8986,69.8514,69.875,86700.0
2005-01-18 15:45:00,88.74,88.77,88.74,88.74,39900.0,69.8671,69.8907,69.8671,69.8671,39900.0
2005-01-18 15:50:00,88.74,88.76,88.73,88.75,36300.0,69.8671,69.8829,69.8592,69.875,36300.0
2005-01-18 15:55:00,88.75,88.84,88.74,88.81,69900.0,69.875,69.9459,69.8671,69.9222,69900.0
2005-01-19 09:30:00,88.8,88.85,88.74,88.83,43000.0,69.9144,69.9537,69.8671,69.938,43000.0
2005-01-19 09:35:00,88.84,88.84,88.63,88.67,21900.0,69.9459,69.9459,69.7805,69.812,21900.0
2005-01-19 09:40:00,88.64,88.65,88.52,88.64,19300.0,69.7884,69.7963,69.6939,69.7884,19300.0
2005-01-19 09:45:00,88.65,88.87,88.65,88.79,37400.0,69.7963,69.9695,69.7963,69.9065,37400.0
2005-01-19 09:50:00,88.76,88.95,88.76,88.85,28600.0,69.8829,70.0325,69.8829,69.9537,28600.0
2005-01-19 09:55:00,88.78,88.93,88.78,88.86,25000.0,69.8986,70.0167,69.8986,69.9616,25000.0
2005-01-19 10:00:00,88.85,88.88,88.73,88.73,17500.0,69.9537,69.9773,69.8592,69.8592,17500.0
2005-01-19 10:05:00,88.74,88.82,88.67,88.79,16000.0,69.8671,69.9301,69.812,69.9065,16000.0
2005-01-19 10:10:00,88.8,88.86,88.7,88.7,29100.0,69.9144,69.9616,69.8356,69.8356,29100.0
2005-01-19 10:15:00,88.71,88.71,88.51,88.51,34600.0,69.8435,69.8435,69.686,69.686,34600.0
2005-01-19 10:20:00,88.51,88.61,88.5,88.53,38100.0,69.686,69.7648,69.6782,69.7018,38100.0
2005-01-19 10:25:00,88.55,88.59,88.49,88.58,37400.0,69.7175,69.749,69.6703,69.7411,37400.0
2005-01-19 10:30:00,88.58,88.58,88.3,88.35,45400.0,69.7411,69.7411,69.5207,69.5601,45400.0
2005-01-19 10:35:00,88.35,88.35,88.2,88.35,22700.0,69.5601,69.5601,69.442,69.5601,22700.0
2005-01-19 10:40:00,88.35,88.38,88.28,88.32,10200.0,69.5601,69.5837,69.505,69.5364,10200.0
2005-01-19 10:45:00,88.33,88.41,88.32,88.39,15900.0,69.5443,69.6073,69.5364,69.5916,15900.0
2005-01-19 10:50:00,88.37,88.45,88.32,88.38,20600.0,69.5758,69.6388,69.5364,69.5837,20600.0
2005-01-19 10:55:00,88.4,88.44,88.38,88.41,24600.0,69.5994,69.6309,69.5837,69.6073,24600.0
2005-01-19 11:00:00,88.4,88.41,88.38,88.38,13700.0,69.5994,69.6073,69.5837,69.5837,13700.0
2005-01-19 11:05:00,88.38,88.39,88.33,88.36,29200.0,69.5837,69.5916,69.5443,69.5679,29200.0
2005-01-19 11:10:00,88.33,88.37,88.33,88.35,31400.0,69.5443,69.5758,69.5443,69.5601,31400.0
2005-01-19 11:15:00,88.34,88.35,88.28,88.29,23000.0,69.5522,69.5601,69.505,69.5128,23000.0
2005-01-19 11:20:00,88.29,88.3,88.24,88.26,22000.0,69.5128,69.5207,69.4735,69.4892,22000.0
2005-01-19 11:25:00,88.26,88.26,88.2,88.22,20500.0,69.4892,69.4892,69.442,69.4577,20500.0
2005-01-19 11:30:00,88.22,88.29,88.22,88.29,30400.0,69.4577,69.5128,69.4577,69.5128,30400.0
2005-01-19 11:35:00,88.29,88.34,88.23,88.23,43400.0,69.5128,69.5522,69.4656,69.4656,43400.0
2005-01-19 11:40:00,88.23,88.27,88.19,88.19,16700.0,69.4656,69.4971,69.4341,69.4341,16700.0
2005-01-19 11:45:00,88.19,88.24,88.1,88.19,21000.0,69.4341,69.4735,69.3632,69.4341,21000.0
2005-01-19 11:50:00,88.19,88.28,88.19,88.26,7500.0,69.4341,69.505,69.4341,69.4892,7500.0
2005-01-19 11:55:00,88.26,88.3,88.26,88.29,17400.0,69.4892,69.5207,69.4892,69.5128,17400.0
2005-01-19 12:00:00,88.28,88.3,88.27,88.3,16600.0,69.505,69.5207,69.4971,69.5207,16600.0
2005-01-19 12:05:00,88.33,88.33,88.25,88.29,21800.0,69.5443,69.5443,69.4813,69.5128,21800.0
2005-01-19 12:10:00,88.29,88.29,88.25,88.28,12100.0,69.5128,69.5128,69.4813,69.505,12100.0
2005-01-19 12:15:00,88.26,88.28,88.2,88.28,19800.0,69.4892,69.505,69.442,69.505,19800.0
2005-01-19 12:20:00,88.8,88.8,88.19,88.26,12500.0,69.9144,69.9144,69.4341,69.4892,12500.0
2005-01-19 12:25:00,88.28,88.3,88.26,88.3,9400.0,69.505,69.5207,69.4892,69.5207,9400.0
2005-01-19 12:30:00,88.3,88.34,88.29,88.34,16100.0,69.5207,69.5522,69.5128,69.5522,16100.0
2005-01-19 12:35:00,88.35,88.35,88.33,88.34,10000.0,69.5601,69.5601,69.5443,69.5522,10000.0
2005-01-19 12:40:00,88.33,88.34,88.26,88.28,16500.0,69.5443,69.5522,69.4892,69.505,16500.0
2005-01-19 12:45:00,88.28,88.35,88.25,88.29,30700.0,69.505,69.5601,69.4813,69.5128,30700.0
2005-01-19 12:50:00,88.29,88.33,88.19,88.2,14800.0,69.5128,69.5443,69.4341,69.442,14800.0
2005-01-19 12:55:00,88.2,88.2,88.13,88.2,16900.0,69.442,69.442,69.3869,69.442,16900.0
2005-01-19 13:00:00,88.2,88.23,88.14,88.14,15700.0,69.442,69.4656,69.3947,69.3947,15700.0
2005-01-19 13:05:00,88.14,88.15,88.11,88.12,9700.0,69.3947,69.4026,69.3711,69.379,9700.0
2005-01-19 13:10:00,88.12,88.12,88.1,88.11,12700.0,69.379,69.379,69.3632,69.3711,12700.0
2005-01-19 13:15:00,88.1,88.13,88.08,88.12,19600.0,69.3632,69.3869,69.3475,69.379,19600.0
2005-01-19 13:20:00,88.13,88.13,87.91,87.93,23300.0,69.3869,69.3869,69.2136,69.2294,23300.0
2005-01-19 13:25:00,87.93,88.04,87.93,88.04,11100.0,69.2294,69.316,69.2294,69.316,11100.0
2005-01-19 13:30:00,88.05,88.05,87.9,87.9,15600.0,69.3239,69.3239,69.2058,69.2058,15600.0
2005-01-19 13:35:00,87.88,87.91,87.87,87.91,17900.0,69.19,69.2136,69.1821,69.2136,17900.0
2005-01-19 13:40:00,87.91,87.93,87.81,87.85,37200.0,69.2136,69.2294,69.1349,69.1664,37200.0
2005-01-19 13:45:00,87.87,88.07,87.85,88.04,22700.0,69.1821,69.3396,69.1664,69.316,22700.0
2005-01-19 13:50:00,88.09,88.18,88.01,88.02,24400.0,69.3554,69.4262,69.2924,69.3002,24400.0
2005-01-19 13:55:00,88.01,88.08,88.01,88.06,5600.0,69.2924,69.3475,69.2924,69.3317,5600.0
2005-01-19 14:00:00,88.06,88.12,88.05,88.1,22400.0,69.3317,69.379,69.3239,69.3632,22400.0
2005-01-19 14:05:00,88.1,88.1,87.96,88.02,18300.0,69.3632,69.3632,69.253,69.3002,18300.0
2005-01-19 14:10:00,88.04,88.09,88.02,88.09,14900.0,69.316,69.3554,69.3002,69.3554,14900.0
2005-01-19 14:15:00,88.09,88.09,88.04,88.09,14300.0,69.3554,69.3554,69.316,69.3554,14300.0
2005-01-19 14:20:00,88.07,88.12,88.07,88.12,16600.0,69.3396,69.379,69.3396,69.379,16600.0
2005-01-19 14:25:00,88.12,88.13,88.03,88.04,12800.0,69.379,69.3869,69.3081,69.316,12800.0
2005-01-19 14:30:00,88.05,88.18,88.05,88.18,26400.0,69.3239,69.4262,69.3239,69.4262,26400.0
2005-01-19 14:35:00,88.19,88.22,88.14,88.22,26700.0,69.4341,69.4577,69.3947,69.4577,26700.0
2005-01-19 14:40:00,88.22,88.24,88.21,88.23,36000.0,69.4577,69.4735,69.4498,69.4656,36000.0
2005-01-19 14:45:00,88.23,88.25,88.22,88.23,35800.0,69.4656,69.4813,69.4577,69.4656,35800.0
2005-01-19 14:50:00,88.23,88.29,88.16,88.18,32100.0,69.4656,69.5128,69.4105,69.4262,32100.0
2005-01-19 14:55:00,88.17,88.17,88.1,88.14,14800.0,69.4183,69.4183,69.3632,69.3947,14800.0
2005-01-19 15:00:00,88.14,88.18,88.13,88.18,21500.0,69.3947,69.4262,69.3869,69.4262,21500.0
2005-01-19 15:05:00,88.18,88.26,88.18,88.23,19000.0,69.4262,69.4892,69.4262,69.4656,19000.0
2005-01-19 15:10:00,88.23,88.23,88.09,88.16,22700.0,69.4656,69.4656,69.3554,69.4105,22700.0
2005-01-19 15:15:00,88.18,88.28,88.18,88.21,33300.0,69.4262,69.505,69.4262,69.4498,33300.0
2005-01-19 15:20:00,88.21,88.21,88.1,88.1,24700.0,69.4498,69.4498,69.3632,69.3632,24700.0
2005-01-19 15:25:00,88.09,88.1,87.9,87.9,22900.0,69.3554,69.3632,69.2058,69.2058,22900.0
2005-01-19 15:30:00,87.9,87.95,87.7,87.71,54200.0,69.2058,69.2451,69.0483,69.0562,54200.0
2005-01-19 15:35:00,87.7,87.7,87.6,87.63,27300.0,69.0483,69.0483,68.9696,68.9932,27300.0
2005-01-19 15:40:00,87.63,87.8,87.62,87.78,45300.0,68.9932,69.127,68.9853,69.1113,45300.0
2005-01-19 15:45:00,87.8,87.98,87.78,87.98,59600.0,69.127,69.2688,69.1113,69.2688,59600.0
2005-01-19 15:50:00,88.03,88.34,87.98,88.33,89200.0,69.3081,69.5522,69.2688,69.5443,89200.0
2005-01-19 15:55:00,88.32,88.32,88.22,88.27,94400.0,69.5364,69.5364,69.4577,69.4971,94400.0
2005-01-20 09:30:00,89.6,89.6,89.6,89.6,0.0,70.5442,70.5442,70.5442,70.5442,0.0
2005-01-20 09:35:00,89.6,89.6,89.6,89.6,0.0,70.5442,70.5442,70.5442,70.5442,0.0
2005-01-20 09:40:00,89.85,89.94,89.6,89.76,254500.0,70.741,70.8119,70.5442,70.6702,254500.0
2005-01-20 09:45:00,89.76,89.94,89.66,89.7,116600.0,70.6702,70.8119,70.5915,70.623,116600.0
2005-01-20 09:50:00,89.65,89.65,88.99,89.0,160100.0,70.5836,70.5836,70.064,70.0718,160100.0
2005-01-20 09:55:00,88.99,88.99,87.95,88.59,230200.0,70.064,70.064,69.2451,69.749,230200.0
2005-01-20 10:00:00,88.41,88.42,87.8,87.8,206700.0,69.6073,69.6152,69.127,69.127,206700.0
2005-01-20 10:05:00,87.7,87.95,87.47,87.6,103600.0,69.0483,69.2451,68.8672,68.9696,103600.0
2005-01-20 10:10:00,87.61,87.64,87.19,87.46,133700.0,68.9774,69.0011,68.6468,68.8593,133700.0
2005-01-20 10:15:00,87.46,87.46,87.14,87.15,67900.0,68.8593,68.8593,68.6074,68.6153,67900.0
2005-01-20 10:20:00,87.14,87.15,86.8,87.04,119900.0,68.6074,68.6153,68.3397,68.5287,119900.0
2005-01-20 10:25:00,87.04,87.04,86.3,86.55,136200.0,68.5287,68.5287,67.946,68.1429,136200.0
2005-01-20 10:30:00,86.55,86.71,86.36,86.6,100600.0,68.1429,68.2689,67.9933,68.1822,100600.0
2005-01-20 10:35:00,86.6,86.69,86.45,86.68,115100.0,68.1822,68.2531,68.0641,68.2452,115100.0
2005-01-20 10:40:00,86.68,86.99,86.52,86.58,110600.0,68.2452,68.4893,68.1193,68.1665,110600.0
2005-01-20 10:45:00,86.58,86.69,86.0,86.0,85900.0,68.1665,68.2531,67.7099,67.7099,85900.0
2005-01-20 10:50:00,86.0,86.55,85.6,85.84,156700.0,67.7099,68.1429,67.3949,67.5839,156700.0
2005-01-20 10:55:00,85.85,86.07,85.75,86.04,80400.0,67.5918,67.765,67.513,67.7413,80400.0
2005-01-20 11:00:00,86.04,86.35,86.04,86.18,106200.0,67.7413,67.9854,67.7413,67.8516,106200.0
2005-01-20 11:05:00,86.25,86.44,86.12,86.2,122600.0,67.9067,68.0563,67.8043,67.8673,122600.0
2005-01-20 11:10:00,86.2,86.42,86.19,86.2,124200.0,67.8673,68.0405,67.8594,67.8673,124200.0
2005-01-20 11:15:00,86.2,86.26,86.0,86.25,87600.0,67.8673,67.9146,67.7099,67.9067,87600.0
2005-01-20 11:20:00,86.2,86.2,86.05,86.12,28400.0,67.8673,67.8673,67.7492,67.8043,28400.0
2005-01-20 11:25:00,86.12,86.23,86.12,86.2,38300.0,67.8043,67.8909,67.8043,67.8673,38300.0
2005-01-20 11:30:00,86.21,86.52,86.2,86.5,34100.0,67.8752,68.1193,67.8673,68.1035,34100.0
2005-01-20 11:35:00,86.54,86.65,86.47,86.56,87400.0,68.135,68.2216,68.0799,68.1508,87400.0
2005-01-20 11:40:00,86.57,86.77,86.55,86.72,147100.0,68.1586,68.3161,68.1429,68.2767,147100.0
2005-01-20 11:45:00,86.71,87.18,86.71,87.15,84900.0,68.2689,68.6389,68.2689,68.6153,84900.0
2005-01-20 11:50:00,87.13,87.18,86.76,86.8,140100.0,68.5995,68.6389,68.3082,68.3397,140100.0
2005-01-20 11:55:00,86.7,86.77,86.63,86.68,52500.0,68.261,68.3161,68.2059,68.2452,52500.0
2005-01-20 12:00:00,86.71,86.71,86.57,86.59,62700.0,68.2689,68.2689,68.1586,68.1744,62700.0
2005-01-20 12:05:00,86.59,86.63,86.4,86.4,45800.0,68.1744,68.2059,68.0248,68.0248,45800.0
2005-01-20 12:10:00,86.4,86.49,86.2,86.3,55500.0,68.0248,68.0956,67.8673,67.946,55500.0
2005-01-20 12:15:00,86.26,86.46,86.19,86.19,25200.0,67.9146,68.072,67.8594,67.8594,25200.0
2005-01-20 12:20:00,86.19,86.45,86.18,86.26,25100.0,67.8594,68.0641,67.8516,67.9146,25100.0
2005-01-20 12:25:00,86.26,86.36,86.1,86.11,18700.0,67.9146,67.9933,67.7886,67.7965,18700.0
2005-01-20 12:30:00,86.09,86.1,85.88,85.89,55500.0,67.7807,67.7886,67.6154,67.6232,55500.0
2005-01-20 12:35:00,85.88,85.9,85.74,85.88,56400.0,67.6154,67.6311,67.5051,67.6154,56400.0
2005-01-20 12:40:00,85.86,85.86,85.73,85.81,29300.0,67.5996,67.5996,67.4973,67.5603,29300.0
2005-01-20 12:45:00,85.8,86.07,85.79,86.07,22300.0,67.5524,67.765,67.5445,67.765,22300.0
2005-01-20 12:50:00,86.08,86.14,86.03,86.03,30400.0,67.7728,67.8201,67.7335,67.7335,30400.0
2005-01-20 12:55:00,86.01,86.02,85.9,85.95,19400.0,67.7177,67.7256,67.6311,67.6705,19400.0
2005-01-20 13:00:00,85.97,85.99,85.81,85.84,38400.0,67.6862,67.702,67.5603,67.5839,38400.0
2005-01-20 13:05:00,85.84,86.2,85.81,86.2,79400.0,67.5839,67.8673,67.5603,67.8673,79400.0
2005-01-20 13:10:00,86.18,86.24,85.9,85.95,45500.0,67.8516,67.8988,67.6311,67.6705,45500.0
2005-01-20 13:15:00,85.93,85.95,85.55,85.61,81100.0,67.6547,67.6705,67.3556,67.4028,81100.0
2005-01-20 13:20:00,85.66,85.71,85.47,85.71,56400.0,67.4422,67.4815,67.2926,67.4815,56400.0
2005-01-20 13:25:00,85.71,85.9,85.71,85.81,51900.0,67.4815,67.6311,67.4815,67.5603,51900.0
2005-01-20 13:30:00,85.8,86.07,85.77,85.97,82400.0,67.5524,67.765,67.5288,67.6862,82400.0
2005-01-20 13:35:00,86.0,86.17,85.87,86.1,44100.0,67.7099,67.8437,67.6075,67.7886,44100.0
2005-01-20 13:40:00,86.17,86.3,86.13,86.2,79200.0,67.8437,67.946,67.8122,67.8673,79200.0
2005-01-20 13:45:00,86.2,86.52,86.18,86.42,46400.0,67.8673,68.1193,67.8516,68.0405,46400.0
2005-01-20 13:50:00,86.41,86.51,86.2,86.2,31800.0,68.0327,68.1114,67.8673,67.8673,31800.0
2005-01-20 13:55:00,86.26,86.35,86.2,86.26,64000.0,67.9146,67.9854,67.8673,67.9146,64000.0
2005-01-20 14:00:00,86.25,86.4,86.25,86.31,122400.0,67.9067,68.0248,67.9067,67.9539,122400.0
2005-01-20 14:05:00,86.36,86.45,86.34,86.34,48300.0,67.9933,68.0641,67.9775,67.9775,48300.0
2005-01-20 14:10:00,86.33,86.54,86.33,86.54,116500.0,67.9697,68.135,67.9697,68.135,116500.0
2005-01-20 14:15:00,86.54,86.63,86.49,86.58,41400.0,68.135,68.2059,68.0956,68.1665,41400.0
2005-01-20 14:20:00,86.58,86.67,86.47,86.47,66700.0,68.1665,68.2374,68.0799,68.0799,66700.0
2005-01-20 14:25:00,86.47,86.59,86.32,86.43,55000.0,68.0799,68.1744,67.9618,68.0484,55000.0
2005-01-20 14:30:00,86.43,86.54,86.37,86.52,30900.0,68.0484,68.135,68.0012,68.1193,30900.0
2005-01-20 14:35:00,86.52,86.52,86.39,86.39,93400.0,68.1193,68.1193,68.0169,68.0169,93400.0
2005-01-20 14:40:00,86.39,86.44,86.36,86.41,42000.0,68.0169,68.0563,67.9933,68.0327,42000.0
2005-01-20 14:45:00,86.41,86.58,86.41,86.5,69500.0,68.0327,68.1665,68.0327,68.1035,69500.0
2005-01-20 14:50:00,86.51,86.56,86.39,86.5,55700.0,68.1114,68.1508,68.0169,68.1035,55700.0
2005-01-20 14:55:00,86.5,86.65,86.49,86.6,74300.0,68.1035,68.2216,68.0956,68.1822,74300.0
2005-01-20 15:00:00,86.64,86.68,86.6,86.66,108700.0,68.2137,68.2452,68.1822,68.2295,108700.0
2005-01-20 15:05:00,86.68,86.88,86.67,86.8,84200.0,68.2452,68.4027,68.2374,68.3397,84200.0
2005-01-20 15:10:00,86.81,86.95,86.81,86.94,35600.0,68.3476,68.4578,68.3476,68.4499,35600.0
2005-01-20 15:15:00,86.92,87.07,86.85,87.01,94700.0,68.4342,68.5523,68.3791,68.505,94700.0
2005-01-20 15:20:00,87.01,87.18,87.0,87.18,86600.0,68.505,68.6389,68.4972,68.6389,86600.0
2005-01-20 15:25:00,87.17,87.31,87.05,87.13,175200.0,68.631,68.7412,68.5365,68.5995,175200.0
2005-01-20 15:30:00,87.13,87.44,87.12,87.33,163400.0,68.5995,68.8436,68.5917,68.757,163400.0
2005-01-20 15:35:00,87.34,87.44,87.33,87.36,113000.0,68.7649,68.8436,68.757,68.7806,113000.0
2005-01-20 15:40:00,87.37,87.37,86.75,86.76,86900.0,68.7885,68.7885,68.3003,68.3082,86900.0
2005-01-20 15:45:00,86.77,86.8,86.56,86.78,126200.0,68.3161,68.3397,68.1508,68.324,126200.0
2005-01-20 15:50:00,86.83,86.83,86.65,86.66,47100.0,68.3633,68.3633,68.2216,68.2295,47100.0
2005-01-20 15:55:00,86.66,86.71,86.59,86.65,88400.0,68.2295,68.2689,68.1744,68.2216,88400.0
2005-01-21 09:30:00,86.64,86.99,86.64,86.77,160200.0,68.2137,68.4893,68.2137,68.3161,160200.0
2005-01-21 09:35:00,86.76,86.89,86.74,86.89,69500.0,68.3082,68.4106,68.2925,68.4106,69500.0
2005-01-21 09:40:00,86.89,87.48,86.89,87.33,75000.0,68.4106,68.8751,68.4106,68.757,75000.0
2005-01-21 09:45:00,87.29,87.7,87.19,87.63,86000.0,68.7255,69.0483,68.6468,68.9932,86000.0
2005-01-21 09:50:00,87.64,88.0,87.6,87.86,110500.0,69.0011,69.2845,68.9696,69.1743,110500.0
2005-01-21 09:55:00,87.9,87.98,87.7,87.87,105400.0,69.2058,69.2688,69.0483,69.1821,105400.0
2005-01-21 10:00:00,87.9,88.25,87.9,88.16,80500.0,69.2058,69.4813,69.2058,69.4105,80500.0
2005-01-21 10:05:00,88.13,88.25,87.9,87.93,151900.0,69.3869,69.4813,69.2058,69.2294,151900.0
2005-01-21 10:10:00,87.9,87.91,87.6,87.6,149000.0,69.2058,69.2136,68.9696,68.9696,149000.0
2005-01-21 10:15:00,87.6,88.02,87.6,88.0,101000.0,68.9696,69.3002,68.9696,69.2845,101000.0
2005-01-21 10:20:00,88.07,88.29,88.0,88.09,90900.0,69.3396,69.5128,69.2845,69.3554,90900.0
2005-01-21 10:25:00,88.1,88.4,88.1,88.35,91000.0,69.3632,69.5994,69.3632,69.5601,91000.0
2005-01-21 10:30:00,88.36,88.42,88.24,88.42,39700.0,69.5679,69.6152,69.4735,69.6152,39700.0
2005-01-21 10:35:00,88.4,88.41,88.12,88.16,86000.0,69.5994,69.6073,69.379,69.4105,86000.0
2005-01-21 10:40:00,88.16,88.26,88.13,88.19,28600.0,69.4105,69.4892,69.3869,69.4341,28600.0
2005-01-21 10:45:00,88.25,88.29,88.2,88.22,39800.0,69.4813,69.5128,69.442,69.4577,39800.0
2005-01-21 10:50:00,88.22,88.22,88.07,88.08,65800.0,69.4577,69.4577,69.3396,69.3475,65800.0
2005-01-21 10:55:00,88.07,88.18,88.02,88.03,32700.0,69.3396,69.4262,69.3002,69.3081,32700.0
2005-01-21 11:00:00,88.03,88.14,88.03,88.08,32400.0,69.3081,69.3947,69.3081,69.3475,32400.0
2005-01-21 11:05:00,88.08,88.3,88.08,88.27,38200.0,69.3475,69.5207,69.3475,69.4971,38200.0
2005-01-21 11:10:00,88.28,88.37,88.25,88.36,53000.0,69.505,69.5758,69.4813,69.5679,53000.0
2005-01-21 11:15:00,88.35,88.4,88.23,88.23,21000.0,69.5601,69.5994,69.4656,69.4656,21000.0
2005-01-21 11:20:00,88.22,88.38,88.06,88.34,31000.0,69.4577,69.5837,69.3317,69.5522,31000.0
2005-01-21 11:25:00,88.38,88.52,88.34,88.5,42300.0,69.5837,69.6939,69.5522,69.6782,42300.0
2005-01-21 11:30:00,88.5,88.63,88.48,88.57,40600.0,69.6782,69.7805,69.6624,69.7333,40600.0
2005-01-21 11:35:00,88.57,88.57,88.34,88.41,49100.0,69.7333,69.7333,69.5522,69.6073,49100.0
2005-01-21 11:40:00,88.39,88.47,88.15,88.46,43900.0,69.5916,69.6545,69.4026,69.6467,43900.0
2005-01-21 11:45:00,88.46,88.52,88.32,88.41,19800.0,69.6467,69.6939,69.5364,69.6073,19800.0
2005-01-21 11:50:00,88.41,88.6,88.32,88.6,40400.0,69.6073,69.7569,69.5364,69.7569,40400.0
2005-01-21 11:55:00,88.66,88.66,88.54,88.63,53800.0,69.8041,69.8041,69.7097,69.7805,53800.0
2005-01-21 12:00:00,88.66,88.73,88.56,88.64,53000.0,69.8041,69.8592,69.7254,69.7884,53000.0
2005-01-21 12:05:00,88.67,88.68,88.55,88.67,26900.0,69.812,69.8199,69.7175,69.812,26900.0
2005-01-21 12:10:00,88.68,88.7,88.59,88.59,14800.0,69.8199,69.8356,69.749,69.749,14800.0
2005-01-21 12:15:00,88.61,88.67,88.55,88.65,39300.0,69.7648,69.812,69.7175,69.7963,39300.0
2005-01-21 12:20:00,88.66,88.87,88.65,88.7,51500.0,69.8041,69.9695,69.7963,69.8356,51500.0
2005-01-21 12:25:00,88.7,88.88,88.7,88.83,40000.0,69.8356,69.9773,69.8356,69.938,40000.0
2005-01-21 12:30:00,88.83,88.92,88.83,88.9,16400.0,69.938,70.0088,69.938,69.9931,16400.0
2005-01-21 12:35:00,88.9,88.96,88.9,88.96,25300.0,69.9931,70.0403,69.9931,70.0403,25300.0
2005-01-21 12:40:00,88.96,89.15,88.95,89.05,75200.0,70.0403,70.1899,70.0325,70.1112,75200.0
2005-01-21 12:45:00,89.05,89.18,89.05,89.15,39600.0,70.1112,70.2135,70.1112,70.1899,39600.0
2005-01-21 12:50:00,89.14,89.16,89.06,89.15,43900.0,70.182,70.1978,70.1191,70.1899,43900.0
2005-01-21 12:55:00,89.15,89.15,89.01,89.04,28600.0,70.1899,70.1899,70.0797,70.1033,28600.0
2005-01-21 13:00:00,89.04,89.08,88.96,88.98,27400.0,70.1033,70.1348,70.0403,70.0561,27400.0
2005-01-21 13:05:00,88.96,88.96,88.89,88.95,40700.0,70.0403,70.0403,69.9852,70.0325,40700.0
2005-01-21 13:10:00,88.94,89.07,88.93,89.04,38600.0,70.0246,70.1269,70.0167,70.1033,38600.0
2005-01-21 13:15:00,89.01,89.02,88.93,88.94,42900.0,70.0797,70.0876,70.0167,70.0246,42900.0
2005-01-21 13:20:00,88.93,88.94,88.9,88.92,26300.0,70.0167,70.0246,69.9931,70.0088,26300.0
2005-01-21 13:25:00,88.91,88.94,88.91,88.91,41900.0,70.001,70.0246,70.001,70.001,41900.0
2005-01-21 13:30:00,88.92,88.92,88.64,88.64,10500.0,70.0088,70.0088,69.7884,69.7884,10500.0
2005-01-21 13:35:00,88.65,88.85,88.49,88.55,76600.0,69.7963,69.9537,69.6703,69.7175,76600.0
2005-01-21 13:40:00,88.51,88.55,88.41,88.41,37200.0,69.686,69.7175,69.6073,69.6073,37200.0
2005-01-21 13:45:00,88.42,88.5,88.41,88.43,55700.0,69.6152,69.6782,69.6073,69.623,55700.0
2005-01-21 13:50:00,88.39,88.4,88.24,88.31,25900.0,69.5916,69.5994,69.4735,69.5286,25900.0
2005-01-21 13:55:00,88.34,88.44,88.34,88.44,19700.0,69.5522,69.6309,69.5522,69.6309,19700.0
2005-01-21 14:00:00,88.44,88.55,88.44,88.51,29000.0,69.6309,69.7175,69.6309,69.686,29000.0
2005-01-21 14:05:00,88.51,88.71,88.51,88.66,27000.0,69.686,69.8435,69.686,69.8041,27000.0
2005-01-21 14:10:00,88.66,88.66,88.49,88.52,18400.0,69.8041,69.8041,69.6703,69.6939,18400.0
2005-01-21 14:15:00,88.54,88.58,88.49,88.53,25900.0,69.7097,69.7411,69.6703,69.7018,25900.0
2005-01-21 14:20:00,88.53,88.63,88.53,88.61,30900.0,69.7018,69.7805,69.7018,69.7648,30900.0
2005-01-21 14:25:00,88.61,88.82,88.58,88.81,42300.0,69.7648,69.9301,69.7411,69.9222,42300.0
2005-01-21 14:30:00,88.76,88.9,88.65,88.73,49800.0,69.8829,69.9931,69.7963,69.8592,49800.0
2005-01-21 14:35:00,88.72,88.74,88.65,88.65,18500.0,69.8514,69.8671,69.7963,69.7963,18500.0
2005-01-21 14:40:00,88.65,88.68,88.61,88.64,21400.0,69.7963,69.8199,69.7648,69.7884,21400.0
2005-01-21 14:45:00,88.67,88.72,88.6,88.65,40500.0,69.812,69.8514,69.7569,69.7963,40500.0
2005-01-21 14:50:00,88.65,88.74,88.65,88.7,54300.0,69.7963,69.8671,69.7963,69.8356,54300.0
2005-01-21 14:55:00,88.7,88.83,88.7,88.83,35800.0,69.8356,69.938,69.8356,69.938,35800.0
2005-01-21 15:00:00,88.78,88.9,88.78,88.85,45300.0,69.8986,69.9931,69.8986,69.9537,45300.0
2005-01-21 15:05:00,88.85,88.89,88.84,88.85,46900.0,69.9537,69.9852,69.9459,69.9537,46900.0
2005-01-21 15:10:00,88.86,88.86,88.75,88.76,58400.0,69.9616,69.9616,69.875,69.8829,58400.0
2005-01-21 15:15:00,88.76,88.77,88.72,88.72,56100.0,69.8829,69.8907,69.8514,69.8514,56100.0
2005-01-21 15:20:00,88.7,88.87,88.7,88.83,103500.0,69.8356,69.9695,69.8356,69.938,103500.0
2005-01-21 15:25:00,88.84,89.08,88.81,89.08,54000.0,69.9459,70.1348,69.9222,70.1348,54000.0
2005-01-21 15:30:00,89.08,89.08,88.91,88.97,62000.0,70.1348,70.1348,70.001,70.0482,62000.0
2005-01-21 15:35:00,88.99,88.99,88.9,88.9,37300.0,70.064,70.064,69.9931,69.9931,37300.0
2005-01-21 15:40:00,88.9,88.91,88.83,88.85,76200.0,69.9931,70.001,69.938,69.9537,76200.0
2005-01-21 15:45:00,88.83,88.91,88.83,88.87,51200.0,69.938,70.001,69.938,69.9695,51200.0
2005-01-21 15:50:00,88.91,88.91,88.86,88.86,64400.0,70.001,70.001,69.9616,69.9616,64400.0
2005-01-21 15:55:00,88.86,88.87,88.8,88.84,135600.0,69.9616,69.9695,69.9144,69.9459,135600.0
2005-01-24 09:35:00,89.8,89.85,89.67,89.68,112900.0,70.7017,70.741,70.5993,70.6072,112900.0
2005-01-24 09:40:00,89.68,89.75,89.55,89.55,32900.0,70.6072,70.6623,70.5049,70.5049,32900.0
2005-01-24 09:45:00,89.56,89.6,89.35,89.55,117000.0,70.5127,70.5442,70.3474,70.5049,117000.0
2005-01-24 09:50:00,89.52,89.52,89.32,89.43,49400.0,70.4812,70.4812,70.3238,70.4104,49400.0
2005-01-24 09:55:00,89.48,89.67,89.43,89.44,48300.0,70.4497,70.5993,70.4104,70.4182,48300.0
2005-01-24 10:00:00,89.44,89.55,89.33,89.33,57800.0,70.4182,70.5049,70.3316,70.3316,57800.0
2005-01-24 10:05:00,89.33,89.33,89.07,89.26,62000.0,70.3316,70.3316,70.1269,70.2765,62000.0
2005-01-24 10:10:00,89.22,89.43,89.18,89.43,64000.0,70.245,70.4104,70.2135,70.4104,64000.0
2005-01-24 10:15:00,89.4,89.65,89.28,89.51,71000.0,70.3868,70.5836,70.2923,70.4734,71000.0
2005-01-24 10:20:00,89.52,89.6,89.44,89.44,39000.0,70.4812,70.5442,70.4182,70.4182,39000.0
2005-01-24 10:25:00,89.44,89.45,89.34,89.4,45400.0,70.4182,70.4261,70.3395,70.3868,45400.0
2005-01-24 10:30:00,89.37,89.69,89.34,89.63,46100.0,70.3631,70.6151,70.3395,70.5678,46100.0
2005-01-24 10:35:00,89.62,89.66,89.54,89.56,13700.0,70.56,70.5915,70.497,70.5127,13700.0
2005-01-24 10:40:00,89.56,89.58,89.45,89.48,43600.0,70.5127,70.5285,70.4261,70.4497,43600.0
2005-01-24 10:45:00,89.48,89.54,89.44,89.54,40800.0,70.4497,70.497,70.4182,70.497,40800.0
2005-01-24 10:50:00,89.54,89.58,89.45,89.45,53300.0,70.497,70.5285,70.4261,70.4261,53300.0
2005-01-24 10:55:00,89.45,89.47,89.34,89.47,42600.0,70.4261,70.4419,70.3395,70.4419,42600.0
2005-01-24 11:00:00,89.47,89.52,89.45,89.46,48900.0,70.4419,70.4812,70.4261,70.434,48900.0
2005-01-24 11:05:00,89.45,89.5,89.27,89.4,45800.0,70.4261,70.4655,70.2844,70.3868,45800.0
2005-01-24 11:10:00,89.45,89.45,89.28,89.28,64000.0,70.4261,70.4261,70.2923,70.2923,64000.0
2005-01-24 11:15:00,89.26,89.44,89.24,89.4,24000.0,70.2765,70.4182,70.2608,70.3868,24000.0
2005-01-24 11:20:00,89.4,89.48,89.38,89.42,23300.0,70.3868,70.4497,70.371,70.4025,23300.0
2005-01-24 11:25:00,89.41,89.6,89.41,89.6,29900.0,70.3946,70.5442,70.3946,70.5442,29900.0
2005-01-24 11:30:00,89.6,89.65,89.53,89.65,49200.0,70.5442,70.5836,70.4891,70.5836,49200.0
2005-01-24 11:35:00,89.65,89.74,89.58,89.65,42600.0,70.5836,70.6544,70.5285,70.5836,42600.0
2005-01-24 11:40:00,89.63,89.63,89.41,89.41,21500.0,70.5678,70.5678,70.3946,70.3946,21500.0
2005-01-24 11:45:00,89.39,89.5,89.35,89.49,19700.0,70.3789,70.4655,70.3474,70.4576,19700.0
2005-01-24 11:50:00,89.47,89.47,89.39,89.46,6600.0,70.4419,70.4419,70.3789,70.434,6600.0
2005-01-24 11:55:00,89.4,89.46,89.28,89.29,32000.0,70.3868,70.434,70.2923,70.3001,32000.0
2005-01-24 12:00:00,89.28,89.28,89.12,89.12,38300.0,70.2923,70.2923,70.1663,70.1663,38300.0
2005-01-24 12:05:00,89.13,89.14,89.02,89.02,31200.0,70.1742,70.182,70.0876,70.0876,31200.0
2005-01-24 12:10:00,89.02,89.11,89.01,89.11,37400.0,70.0876,70.1584,70.0797,70.1584,37400.0
2005-01-24 12:15:00,89.11,89.16,89.08,89.13,33600.0,70.1584,70.1978,70.1348,70.1742,33600.0
2005-01-24 12:20:00,89.15,89.24,89.15,89.23,31300.0,70.1899,70.2608,70.1899,70.2529,31300.0
2005-01-24 12:25:00,89.23,89.23,89.1,89.12,25900.0,70.2529,70.2529,70.1506,70.1663,25900.0
2005-01-24 12:30:00,89.12,89.21,89.11,89.21,37300.0,70.1663,70.2372,70.1584,70.2372,37300.0
2005-01-24 12:35:00,89.22,89.22,89.15,89.17,29700.0,70.245,70.245,70.1899,70.2057,29700.0
2005-01-24 12:40:00,89.17,89.24,89.16,89.24,34900.0,70.2057,70.2608,70.1978,70.2608,34900.0
2005-01-24 12:45:00,89.3,89.3,89.23,89.26,37300.0,70.308,70.308,70.2529,70.2765,37300.0
2005-01-24 12:50:00,89.27,89.28,89.13,89.18,24300.0,70.2844,70.2923,70.1742,70.2135,24300.0
2005-01-24 12:55:00,89.18,89.2,89.05,89.06,19700.0,70.2135,70.2293,70.1112,70.1191,19700.0
2005-01-24 13:00:00,89.06,89.22,89.06,89.21,31400.0,70.1191,70.245,70.1191,70.2372,31400.0
2005-01-24 13:05:00,89.2,89.21,89.16,89.17,22000.0,70.2293,70.2372,70.1978,70.2057,22000.0
2005-01-24 13:10:00,89.17,89.19,89.13,89.16,47500.0,70.2057,70.2214,70.1742,70.1978,47500.0
2005-01-24 13:15:00,89.17,89.2,89.16,89.17,21800.0,70.2057,70.2293,70.1978,70.2057,21800.0
2005-01-24 13:20:00,89.16,89.17,89.06,89.14,34200.0,70.1978,70.2057,70.1191,70.182,34200.0
2005-01-24 13:25:00,89.11,89.17,89.0,89.17,62500.0,70.1584,70.2057,70.0718,70.2057,62500.0
2005-01-24 13:30:00,89.11,89.21,89.07,89.15,28300.0,70.1584,70.2372,70.1269,70.1899,28300.0
2005-01-24 13:35:00,89.15,89.2,89.14,89.15,11000.0,70.1899,70.2293,70.182,70.1899,11000.0
2005-01-24 13:40:00,89.15,89.15,89.09,89.11,27500.0,70.1899,70.1899,70.1427,70.1584,27500.0
2005-01-24 13:45:00,89.12,89.14,89.1,89.1,33900.0,70.1663,70.182,70.1506,70.1506,33900.0
2005-01-24 13:50:00,89.1,89.1,89.03,89.09,15100.0,70.1506,70.1506,70.0954,70.1427,15100.0
2005-01-24 13:55:00,89.1,89.1,89.0,89.0,34700.0,70.1506,70.1506,70.0718,70.0718,34700.0
2005-01-24 14:00:00,89.0,89.01,88.9,89.0,33000.0,70.0718,70.0797,69.9931,70.0718,33000.0
2005-01-24 14:05:00,88.99,89.06,88.96,89.06,26600.0,70.064,70.1191,70.0403,70.1191,26600.0
2005-01-24 14:10:00,89.06,89.17,89.06,89.14,38400.0,70.1191,70.2057,70.1191,70.182,38400.0
2005-01-24 14:15:00,89.15,89.15,89.02,89.05,124100.0,70.1899,70.1899,70.0876,70.1112,124100.0
2005-01-24 14:20:00,89.04,89.05,88.87,88.87,11600.0,70.1033,70.1112,69.9695,69.9695,11600.0
2005-01-24 14:25:00,88.87,88.87,88.57,88.57,59200.0,69.9695,69.9695,69.7333,69.7333,59200.0
2005-01-24 14:30:00,88.56,88.56,88.37,88.45,54900.0,69.7254,69.7254,69.5758,69.6388,54900.0
2005-01-24 14:35:00,88.46,88.6,88.38,88.44,49900.0,69.6467,69.7569,69.5837,69.6309,49900.0
2005-01-24 14:40:00,88.43,88.52,88.3,88.41,28000.0,69.623,69.6939,69.5207,69.6073,28000.0
2005-01-24 14:45:00,88.41,88.42,88.16,88.3,55200.0,69.6073,69.6152,69.4105,69.5207,55200.0
2005-01-24 14:50:00,88.3,88.3,88.12,88.14,22200.0,69.5207,69.5207,69.379,69.3947,22200.0
2005-01-24 14:55:00,88.13,88.2,88.01,88.19,50600.0,69.3869,69.442,69.2924,69.4341,50600.0
2005-01-24 15:00:00,88.19,88.2,88.1,88.16,47900.0,69.4341,69.442,69.3632,69.4105,47900.0
2005-01-24 15:05:00,88.14,88.26,88.14,88.25,32700.0,69.3947,69.4892,69.3947,69.4813,32700.0
2005-01-24 15:10:00,88.22,88.35,88.22,88.35,23200.0,69.4577,69.5601,69.4577,69.5601,23200.0
2005-01-24 15:15:00,88.36,88.39,88.15,88.24,76300.0,69.5679,69.5916,69.4026,69.4735,76300.0
2005-01-24 15:20:00,88.22,88.24,88.14,88.19,52800.0,69.4577,69.4735,69.3947,69.4341,52800.0
2005-01-24 15:25:00,88.18,88.28,88.12,88.28,34400.0,69.4262,69.505,69.379,69.505,34400.0
2005-01-24 15:30:00,88.29,88.46,88.29,88.41,46600.0,69.5128,69.6467,69.5128,69.6073,46600.0
2005-01-24 15:35:00,88.43,88.47,88.37,88.47,23700.0,69.623,69.6545,69.5758,69.6545,23700.0
2005-01-24 15:40:00,88.46,88.48,88.41,88.41,34300.0,69.6467,69.6624,69.6073,69.6073,34300.0
2005-01-24 15:45:00,88.41,88.51,88.41,88.43,88200.0,69.6073,69.686,69.6073,69.623,88200.0
2005-01-24 15:50:00,88.43,88.44,88.42,88.42,30500.0,69.623,69.6309,69.6152,69.6152,30500.0
2005-01-24 15:55:00,88.42,88.43,88.25,88.29,54500.0,69.6152,69.623,69.4813,69.5128,54500.0
2005-01-25 09:30:00,88.25,88.25,88.25,88.25,100.0,69.4813,69.4813,69.4813,69.4813,100.0
2005-01-25 09:35:00,88.5,88.52,88.25,88.51,88100.0,69.6782,69.6939,69.4813,69.686,88100.0
2005-01-25 09:40:00,88.56,88.6,88.44,88.44,82000.0,69.7254,69.7569,69.6309,69.6309,82000.0
2005-01-25 09:45:00,88.44,88.63,88.43,88.58,32300.0,69.6309,69.7805,69.623,69.7411,32300.0
2005-01-25 09:50:00,88.54,88.54,88.41,88.52,32300.0,69.7097,69.7097,69.6073,69.6939,32300.0
2005-01-25 09:55:00,88.52,88.8,88.52,88.8,22000.0,69.6939,69.9144,69.6939,69.9144,22000.0
2005-01-25 10:00:00,88.82,88.85,88.59,88.63,41500.0,69.9301,69.9537,69.749,69.7805,41500.0
2005-01-25 10:05:00,88.6,88.69,88.53,88.62,14100.0,69.7569,69.8278,69.7018,69.7726,14100.0
2005-01-25 10:10:00,88.61,88.65,88.53,88.53,15700.0,69.7648,69.7963,69.7018,69.7018,15700.0
2005-01-25 10:15:00,88.57,88.85,88.55,88.81,23200.0,69.7333,69.9537,69.7175,69.9222,23200.0
2005-01-25 10:20:00,88.83,89.08,88.78,89.08,22100.0,69.938,70.1348,69.8986,70.1348,22100.0
2005-01-25 10:25:00,89.05,89.28,89.04,89.17,29600.0,70.1112,70.2923,70.1033,70.2057,29600.0
2005-01-25 10:30:00,89.16,89.46,89.16,89.42,25600.0,70.1978,70.434,70.1978,70.4025,25600.0
2005-01-25 10:35:00,89.38,89.38,89.19,89.23,23800.0,70.371,70.371,70.2214,70.2529,23800.0
2005-01-25 10:40:00,89.25,89.28,89.22,89.22,18200.0,70.2687,70.2923,70.245,70.245,18200.0
2005-01-25 10:45:00,89.21,89.31,89.2,89.27,14700.0,70.2372,70.3159,70.2293,70.2844,14700.0
2005-01-25 10:50:00,89.27,89.33,89.26,89.33,16000.0,70.2844,70.3316,70.2765,70.3316,16000.0
2005-01-25 10:55:00,89.34,89.35,89.31,89.34,26000.0,70.3395,70.3474,70.3159,70.3395,26000.0
2005-01-25 11:00:00,89.35,89.45,89.35,89.45,28000.0,70.3474,70.4261,70.3474,70.4261,28000.0
2005-01-25 11:05:00,89.45,89.46,89.28,89.39,42400.0,70.4261,70.434,70.2923,70.3789,42400.0
2005-01-25 11:10:00,89.4,89.4,89.36,89.4,28400.0,70.3868,70.3868,70.3553,70.3868,28400.0
2005-01-25 11:15:00,89.4,89.4,89.36,89.4,44200.0,70.3868,70.3868,70.3553,70.3868,44200.0
2005-01-25 11:20:00,89.41,89.42,89.38,89.39,29700.0,70.3946,70.4025,70.371,70.3789,29700.0
2005-01-25 11:25:00,89.39,89.4,89.23,89.35,15100.0,70.3789,70.3868,70.2529,70.3474,15100.0
2005-01-25 11:30:00,89.35,89.36,89.07,89.07,14600.0,70.3474,70.3553,70.1269,70.1269,14600.0
2005-01-25 11:35:00,89.06,89.09,88.79,88.8,33000.0,70.1191,70.1427,69.9065,69.9144,33000.0
2005-01-25 11:40:00,88.8,88.91,88.79,88.79,24500.0,69.9144,70.001,69.9065,69.9065,24500.0
2005-01-25 11:45:00,88.79,88.83,88.71,88.75,21000.0,69.9065,69.938,69.8435,69.875,21000.0
2005-01-25 11:50:00,88.75,88.84,88.68,88.76,14200.0,69.875,69.9459,69.8199,69.8829,14200.0
2005-01-25 11:55:00,88.73,88.82,88.6,88.73,18100.0,69.8592,69.9301,69.7569,69.8592,18100.0
2005-01-25 12:00:00,88.72,88.78,88.69,88.69,18800.0,69.8514,69.8986,69.8278,69.8278,18800.0
2005-01-25 12:05:00,88.71,88.84,88.69,88.83,30200.0,69.8435,69.9459,69.8278,69.938,30200.0
2005-01-25 12:10:00,88.8,88.82,88.67,88.67,16500.0,69.9144,69.9301,69.812,69.812,16500.0
2005-01-25 12:15:00,88.69,88.7,88.59,88.59,9300.0,69.8278,69.8356,69.749,69.749,9300.0
2005-01-25 12:20:00,88.6,88.61,88.54,88.56,16500.0,69.7569,69.7648,69.7097,69.7254,16500.0
2005-01-25 12:25:00,88.56,88.57,88.5,88.55,17500.0,69.7254,69.7333,69.6782,69.7175,17500.0
2005-01-25 12:30:00,88.5,88.65,88.5,88.61,37400.0,69.6782,69.7963,69.6782,69.7648,37400.0
2005-01-25 12:35:00,88.61,88.65,88.59,88.59,26000.0,69.7648,69.7963,69.749,69.749,26000.0
2005-01-25 12:40:00,88.59,88.68,88.59,88.63,16300.0,69.749,69.8199,69.749,69.7805,16300.0
2005-01-25 12:45:00,88.62,88.63,88.57,88.58,9700.0,69.7726,69.7805,69.7333,69.7411,9700.0
2005-01-25 12:50:00,88.58,88.62,88.54,88.54,10200.0,69.7411,69.7726,69.7097,69.7097,10200.0
2005-01-25 12:55:00,88.5,88.5,88.37,88.47,14300.0,69.6782,69.6782,69.5758,69.6545,14300.0
2005-01-25 13:00:00,88.47,88.55,88.39,88.55,25800.0,69.6545,69.7175,69.5916,69.7175,25800.0
2005-01-25 13:05:00,88.53,88.62,88.47,88.6,25600.0,69.7018,69.7726,69.6545,69.7569,25600.0
2005-01-25 13:10:00,88.6,88.68,88.56,88.67,13500.0,69.7569,69.8199,69.7254,69.812,13500.0
2005-01-25 13:15:00,88.67,88.78,88.67,88.67,21900.0,69.812,69.8986,69.812,69.812,21900.0
2005-01-25 13:20:00,88.67,88.75,88.67,88.75,12600.0,69.812,69.875,69.812,69.875,12600.0
2005-01-25 13:25:00,88.74,88.75,88.68,88.68,32600.0,69.8671,69.875,69.8199,69.8199,32600.0
2005-01-25 13:30:00,88.68,88.69,88.5,88.5,9300.0,69.8199,69.8278,69.6782,69.6782,9300.0
2005-01-25 13:35:00,88.5,88.52,88.43,88.47,16100.0,69.6782,69.6939,69.623,69.6545,16100.0
2005-01-25 13:40:00,88.47,88.47,88.41,88.46,21600.0,69.6545,69.6545,69.6073,69.6467,21600.0
2005-01-25 13:45:00,88.46,88.51,88.46,88.5,10200.0,69.6467,69.686,69.6467,69.6782,10200.0
2005-01-25 13:50:00,88.5,88.61,88.45,88.45,25800.0,69.6782,69.7648,69.6388,69.6388,25800.0
2005-01-25 13:55:00,88.44,88.44,88.31,88.42,26600.0,69.6309,69.6309,69.5286,69.6152,26600.0
2005-01-25 14:00:00,88.4,88.45,88.32,88.33,34700.0,69.5994,69.6388,69.5364,69.5443,34700.0
2005-01-25 14:05:00,88.33,88.33,88.28,88.28,10600.0,69.5443,69.5443,69.505,69.505,10600.0
2005-01-25 14:10:00,88.28,88.37,88.28,88.32,37200.0,69.505,69.5758,69.505,69.5364,37200.0
2005-01-25 14:15:00,88.32,88.33,88.23,88.25,18700.0,69.5364,69.5443,69.4656,69.4813,18700.0
2005-01-25 14:20:00,88.25,88.25,88.13,88.14,52500.0,69.4813,69.4813,69.3869,69.3947,52500.0
2005-01-25 14:25:00,88.14,88.14,88.03,88.06,34100.0,69.3947,69.3947,69.3081,69.3317,34100.0
2005-01-25 14:30:00,88.07,88.09,88.0,88.0,15400.0,69.3396,69.3554,69.2845,69.2845,15400.0
2005-01-25 14:35:00,88.01,88.03,87.72,87.72,57100.0,69.2924,69.3081,69.064,69.064,57100.0
2005-01-25 14:40:00,87.7,87.86,87.6,87.86,72500.0,69.0483,69.1743,68.9696,69.1743,72500.0
2005-01-25 14:45:00,87.86,87.93,87.78,87.83,33700.0,69.1743,69.2294,69.1113,69.1507,33700.0
2005-01-25 14:50:00,87.8,87.96,87.8,87.82,14500.0,69.127,69.253,69.127,69.1428,14500.0
2005-01-25 14:55:00,87.82,87.83,87.77,87.8,26100.0,69.1428,69.1507,69.1034,69.127,26100.0
2005-01-25 15:00:00,87.8,87.86,87.8,87.84,43600.0,69.127,69.1743,69.127,69.1585,43600.0
2005-01-25 15:05:00,87.85,87.86,87.7,87.74,31300.0,69.1664,69.1743,69.0483,69.0798,31300.0
2005-01-25 15:10:00,87.74,87.78,87.64,87.71,62500.0,69.0798,69.1113,69.0011,69.0562,62500.0
2005-01-25 15:15:00,87.7,87.7,87.58,87.7,40000.0,69.0483,69.0483,68.9538,69.0483,40000.0
2005-01-25 15:20:00,87.7,87.83,87.67,87.82,47200.0,69.0483,69.1507,69.0247,69.1428,47200.0
2005-01-25 15:25:00,87.83,87.86,87.74,87.79,45200.0,69.1507,69.1743,69.0798,69.1192,45200.0
2005-01-25 15:30:00,87.79,87.92,87.69,87.78,75100.0,69.1192,69.2215,69.0404,69.1113,75100.0
2005-01-25 15:35:00,87.78,87.87,87.74,87.87,45400.0,69.1113,69.1821,69.0798,69.1821,45400.0
2005-01-25 15:40:00,87.87,87.9,87.68,87.7,110100.0,69.1821,69.2058,69.0326,69.0483,110100.0
2005-01-25 15:45:00,87.72,87.9,87.72,87.9,78900.0,69.064,69.2058,69.064,69.2058,78900.0
2005-01-25 15:50:00,87.86,87.89,87.79,87.87,35900.0,69.1743,69.1979,69.1192,69.1821,35900.0
2005-01-25 15:55:00,87.87,87.88,87.76,87.79,48400.0,69.1821,69.19,69.0955,69.1192,48400.0
2005-01-26 09:35:00,88.05,88.1,87.98,88.02,68000.0,69.3239,69.3632,69.2688,69.3002,68000.0
2005-01-26 09:40:00,88.01,88.08,87.9,88.08,56800.0,69.2924,69.3475,69.2058,69.3475,56800.0
2005-01-26 09:45:00,88.07,88.15,87.89,87.9,37600.0,69.3396,69.4026,69.1979,69.2058,37600.0
2005-01-26 09:50:00,87.9,88.01,87.8,87.85,33200.0,69.2058,69.2924,69.127,69.1664,33200.0
2005-01-26 09:55:00,87.84,87.97,87.82,87.97,17700.0,69.1585,69.2609,69.1428,69.2609,17700.0
2005-01-26 10:00:00,87.97,88.12,87.97,88.0,28700.0,69.2609,69.379,69.2609,69.2845,28700.0
2005-01-26 10:05:00,88.05,88.23,88.0,88.05,22700.0,69.3239,69.4656,69.2845,69.3239,22700.0
2005-01-26 10:10:00,88.07,88.1,88.04,88.1,48300.0,69.3396,69.3632,69.316,69.3632,48300.0
2005-01-26 10:15:00,88.09,88.25,88.05,88.25,29400.0,69.3554,69.4813,69.3239,69.4813,29400.0
2005-01-26 10:20:00,88.22,88.32,88.2,88.32,13600.0,69.4577,69.5364,69.442,69.5364,13600.0
2005-01-26 10:25:00,88.34,88.4,88.23,88.36,42900.0,69.5522,69.5994,69.4656,69.5679,42900.0
2005-01-26 10:30:00,88.36,88.39,88.15,88.24,31000.0,69.5679,69.5916,69.4026,69.4735,31000.0
2005-01-26 10:35:00,88.25,88.4,88.25,88.4,68000.0,69.4813,69.5994,69.4813,69.5994,68000.0
2005-01-26 10:40:00,88.39,88.48,88.35,88.37,20800.0,69.5916,69.6624,69.5601,69.5758,20800.0
2005-01-26 10:45:00,88.36,88.39,88.3,88.31,30500.0,69.5679,69.5916,69.5207,69.5286,30500.0
2005-01-26 10:50:00,88.34,88.63,88.34,88.59,28600.0,69.5522,69.7805,69.5522,69.749,28600.0
2005-01-26 10:55:00,88.59,88.59,88.48,88.54,18300.0,69.749,69.749,69.6624,69.7097,18300.0
2005-01-26 11:00:00,88.5,88.55,88.49,88.49,12700.0,69.6782,69.7175,69.6703,69.6703,12700.0
2005-01-26 11:05:00,88.49,88.5,88.4,88.5,28400.0,69.6703,69.6782,69.5994,69.6782,28400.0
2005-01-26 11:10:00,88.5,88.55,88.5,88.51,30700.0,69.6782,69.7175,69.6782,69.686,30700.0
2005-01-26 11:15:00,88.51,88.52,88.47,88.5,19100.0,69.686,69.6939,69.6545,69.6782,19100.0
2005-01-26 11:20:00,88.5,88.52,88.3,88.32,30100.0,69.6782,69.6939,69.5207,69.5364,30100.0
2005-01-26 11:25:00,88.32,88.4,88.29,88.38,21700.0,69.5364,69.5994,69.5128,69.5837,21700.0
2005-01-26 11:30:00,88.32,88.39,88.32,88.39,11400.0,69.5364,69.5916,69.5364,69.5916,11400.0
2005-01-26 11:35:00,88.4,88.4,88.3,88.3,18800.0,69.5994,69.5994,69.5207,69.5207,18800.0
2005-01-26 11:40:00,88.3,88.3,88.25,88.25,9000.0,69.5207,69.5207,69.4813,69.4813,9000.0
2005-01-26 11:45:00,88.26,88.29,88.11,88.22,23500.0,69.4892,69.5128,69.3711,69.4577,23500.0
2005-01-26 11:50:00,88.22,88.26,88.15,88.19,9200.0,69.4577,69.4892,69.4026,69.4341,9200.0
2005-01-26 11:55:00,88.24,88.25,88.22,88.22,6100.0,69.4735,69.4813,69.4577,69.4577,6100.0
2005-01-26 12:00:00,88.23,88.29,88.23,88.24,20400.0,69.4656,69.5128,69.4656,69.4735,20400.0
2005-01-26 12:05:00,88.23,88.25,88.19,88.2,14500.0,69.4656,69.4813,69.4341,69.442,14500.0
2005-01-26 12:10:00,88.19,88.21,88.17,88.17,11400.0,69.4341,69.4498,69.4183,69.4183,11400.0
2005-01-26 12:15:00,88.17,88.19,88.1,88.12,5300.0,69.4183,69.4341,69.3632,69.379,5300.0
2005-01-26 12:20:00,88.07,88.13,88.07,88.11,8500.0,69.3396,69.3869,69.3396,69.3711,8500.0
2005-01-26 12:25:00,88.11,88.15,88.05,88.06,52800.0,69.3711,69.4026,69.3239,69.3317,52800.0
2005-01-26 12:30:00,88.06,88.08,88.04,88.06,11100.0,69.3317,69.3475,69.316,69.3317,11100.0
2005-01-26 12:35:00,88.05,88.09,87.92,87.92,28600.0,69.3239,69.3554,69.2215,69.2215,28600.0
2005-01-26 12:40:00,87.95,88.16,87.91,88.12,14600.0,69.2451,69.4105,69.2136,69.379,14600.0
2005-01-26 12:45:00,88.12,88.12,87.99,88.03,10800.0,69.379,69.379,69.2766,69.3081,10800.0
2005-01-26 12:50:00,88.03,88.03,87.97,87.98,18000.0,69.3081,69.3081,69.2609,69.2688,18000.0
2005-01-26 12:55:00,87.98,87.99,87.82,87.82,13200.0,69.2688,69.2766,69.1428,69.1428,13200.0
2005-01-26 13:00:00,87.82,88.01,87.8,88.01,11900.0,69.1428,69.2924,69.127,69.2924,11900.0
2005-01-26 13:05:00,88.01,88.08,87.93,87.93,29300.0,69.2924,69.3475,69.2294,69.2294,29300.0
2005-01-26 13:10:00,87.95,87.96,87.9,87.91,31800.0,69.2451,69.253,69.2058,69.2136,31800.0
2005-01-26 13:15:00,87.9,87.9,87.81,87.81,18000.0,69.2058,69.2058,69.1349,69.1349,18000.0
2005-01-26 13:20:00,87.81,87.85,87.81,87.84,37800.0,69.1349,69.1664,69.1349,69.1585,37800.0
2005-01-26 13:25:00,87.84,87.84,87.74,87.76,35100.0,69.1585,69.1585,69.0798,69.0955,35100.0
2005-01-26 13:30:00,87.76,87.76,87.64,87.65,25000.0,69.0955,69.0955,69.0011,69.0089,25000.0
2005-01-26 13:35:00,87.67,87.73,87.65,87.71,61300.0,69.0247,69.0719,69.0089,69.0562,61300.0
2005-01-26 13:40:00,87.73,87.84,87.73,87.81,39100.0,69.0719,69.1585,69.0719,69.1349,39100.0
2005-01-26 13:45:00,87.81,87.89,87.79,87.86,12300.0,69.1349,69.1979,69.1192,69.1743,12300.0
2005-01-26 13:50:00,87.84,87.93,87.84,87.91,10800.0,69.1585,69.2294,69.1585,69.2136,10800.0
2005-01-26 13:55:00,87.95,88.02,87.91,88.0,9400.0,69.2451,69.3002,69.2136,69.2845,9400.0
2005-01-26 14:00:00,87.99,88.01,87.97,87.99,23800.0,69.2766,69.2924,69.2609,69.2766,23800.0
2005-01-26 14:05:00,88.0,88.05,87.98,88.0,11100.0,69.2845,69.3239,69.2688,69.2845,11100.0
2005-01-26 14:10:00,88.0,88.01,87.85,87.87,45500.0,69.2845,69.2924,69.1664,69.1821,45500.0
2005-01-26 14:15:00,87.94,87.94,87.72,87.72,21200.0,69.2373,69.2373,69.064,69.064,21200.0
2005-01-26 14:20:00,87.72,87.77,87.7,87.76,14700.0,69.064,69.1034,69.0483,69.0955,14700.0
2005-01-26 14:25:00,87.8,87.8,87.7,87.7,84800.0,69.127,69.127,69.0483,69.0483,84800.0
2005-01-26 14:30:00,87.67,87.76,87.54,87.76,34600.0,69.0247,69.0955,68.9223,69.0955,34600.0
2005-01-26 14:35:00,87.73,87.82,87.71,87.82,33300.0,69.0719,69.1428,69.0562,69.1428,33300.0
2005-01-26 14:40:00,87.8,87.8,87.77,87.78,50600.0,69.127,69.127,69.1034,69.1113,50600.0
2005-01-26 14:45:00,87.79,87.82,87.73,87.75,17800.0,69.1192,69.1428,69.0719,69.0877,17800.0
2005-01-26 14:50:00,87.75,87.78,87.75,87.76,14600.0,69.0877,69.1113,69.0877,69.0955,14600.0
2005-01-26 14:55:00,87.76,87.78,87.74,87.75,9700.0,69.0955,69.1113,69.0798,69.0877,9700.0
2005-01-26 15:00:00,87.76,87.8,87.73,87.75,20100.0,69.0955,69.127,69.0719,69.0877,20100.0
2005-01-26 15:05:00,87.76,87.76,87.64,87.64,15300.0,69.0955,69.0955,69.0011,69.0011,15300.0
2005-01-26 15:10:00,87.63,87.8,87.58,87.6,46400.0,68.9932,69.127,68.9538,68.9696,46400.0
2005-01-26 15:15:00,87.6,87.63,87.58,87.6,21400.0,68.9696,68.9932,68.9538,68.9696,21400.0
2005-01-26 15:20:00,87.6,87.73,87.6,87.69,21200.0,68.9696,69.0719,68.9696,69.0404,21200.0
2005-01-26 15:25:00,87.68,87.7,87.65,87.65,34800.0,69.0326,69.0483,69.0089,69.0089,34800.0
2005-01-26 15:30:00,87.65,87.7,87.59,87.7,61800.0,69.0089,69.0483,68.9617,69.0483,61800.0
2005-01-26 15:35:00,87.69,87.77,87.64,87.75,64900.0,69.0404,69.1034,69.0011,69.0877,64900.0
2005-01-26 15:40:00,87.77,88.0,87.77,88.0,50700.0,69.1034,69.2845,69.1034,69.2845,50700.0
2005-01-26 15:45:00,88.0,88.15,88.0,88.09,84100.0,69.2845,69.4026,69.2845,69.3554,84100.0
2005-01-26 15:50:00,88.08,88.09,88.0,88.0,53900.0,69.3475,69.3554,69.2845,69.2845,53900.0
2005-01-26 15:55:00,88.0,88.0,87.83,87.86,94000.0,69.2845,69.2845,69.1507,69.1743,94000.0
2005-01-27 09:35:00,86.8,86.8,86.8,86.8,62400.0,68.3397,68.3397,68.3397,68.3397,62400.0
2005-01-27 09:40:00,86.8,87.07,86.8,87.07,60700.0,68.3397,68.5523,68.3397,68.5523,60700.0
2005-01-27 09:45:00,87.07,87.38,87.07,87.34,48500.0,68.5523,68.7964,68.5523,68.7649,48500.0
2005-01-27 09:50:00,87.36,87.48,87.27,87.48,44200.0,68.7806,68.8751,68.7098,68.8751,44200.0
2005-01-27 09:55:00,87.45,87.63,87.45,87.6,66400.0,68.8515,68.9932,68.8515,68.9696,66400.0
2005-01-27 10:00:00,87.62,87.64,87.5,87.54,46800.0,68.9853,69.0011,68.8908,68.9223,46800.0
2005-01-27 10:05:00,87.54,87.57,87.5,87.56,42900.0,68.9223,68.946,68.8908,68.9381,42900.0
2005-01-27 10:10:00,87.6,87.74,87.57,87.6,33400.0,68.9696,69.0798,68.946,68.9696,33400.0
2005-01-27 10:15:00,87.6,87.6,87.41,87.5,21300.0,68.9696,68.9696,68.82,68.8908,21300.0
2005-01-27 10:20:00,87.48,87.5,87.43,87.49,28000.0,68.8751,68.8908,68.8357,68.883,28000.0
2005-01-27 10:25:00,87.48,87.5,87.48,87.49,13800.0,68.8751,68.8908,68.8751,68.883,13800.0
2005-01-27 10:30:00,87.48,87.56,87.43,87.54,17200.0,68.8751,68.9381,68.8357,68.9223,17200.0
2005-01-27 10:35:00,87.54,87.56,87.46,87.5,27600.0,68.9223,68.9381,68.8593,68.8908,27600.0
2005-01-27 10:40:00,87.51,87.51,87.45,87.46,34300.0,68.8987,68.8987,68.8515,68.8593,34300.0
2005-01-27 10:45:00,87.46,87.5,87.45,87.46,24400.0,68.8593,68.8908,68.8515,68.8593,24400.0
2005-01-27 10:50:00,87.45,87.46,87.36,87.36,12300.0,68.8515,68.8593,68.7806,68.7806,12300.0
2005-01-27 10:55:00,87.36,87.36,87.28,87.28,23300.0,68.7806,68.7806,68.7176,68.7176,23300.0
2005-01-27 11:00:00,87.19,87.21,86.99,87.18,67300.0,68.6468,68.6625,68.4893,68.6389,67300.0
2005-01-27 11:05:00,87.15,87.4,86.99,87.32,39300.0,68.6153,68.8121,68.4893,68.7491,39300.0
2005-01-27 11:10:00,87.36,87.37,87.25,87.29,33700.0,68.7806,68.7885,68.694,68.7255,33700.0
2005-01-27 11:15:00,87.3,87.3,86.95,86.95,41600.0,68.7334,68.7334,68.4578,68.4578,41600.0
2005-01-27 11:20:00,87.0,87.03,86.99,87.0,43100.0,68.4972,68.5208,68.4893,68.4972,43100.0
2005-01-27 11:25:00,87.05,87.1,86.97,87.05,26400.0,68.5365,68.5759,68.4736,68.5365,26400.0
2005-01-27 11:30:00,87.06,87.14,87.03,87.14,12500.0,68.5444,68.6074,68.5208,68.6074,12500.0
2005-01-27 11:35:00,87.15,87.15,87.09,87.11,30900.0,68.6153,68.6153,68.568,68.5838,30900.0
2005-01-27 11:40:00,87.13,87.3,87.13,87.14,38300.0,68.5995,68.7334,68.5995,68.6074,38300.0
2005-01-27 11:45:00,87.18,87.23,87.09,87.2,40700.0,68.6389,68.6783,68.568,68.6546,40700.0
2005-01-27 11:50:00,87.17,87.22,87.11,87.19,35800.0,68.631,68.6704,68.5838,68.6468,35800.0
2005-01-27 11:55:00,87.19,87.2,87.13,87.17,32300.0,68.6468,68.6546,68.5995,68.631,32300.0
2005-01-27 12:00:00,87.17,87.18,87.14,87.15,19700.0,68.631,68.6389,68.6074,68.6153,19700.0
2005-01-27 12:05:00,87.15,87.16,87.13,87.16,17600.0,68.6153,68.6231,68.5995,68.6231,17600.0
2005-01-27 12:10:00,87.19,87.21,87.14,87.16,9400.0,68.6468,68.6625,68.6074,68.6231,9400.0
2005-01-27 12:15:00,87.17,87.27,87.17,87.25,16000.0,68.631,68.7098,68.631,68.694,16000.0
2005-01-27 12:20:00,87.27,87.34,87.23,87.34,18500.0,68.7098,68.7649,68.6783,68.7649,18500.0
2005-01-27 12:25:00,87.35,87.44,87.35,87.44,19700.0,68.7727,68.8436,68.7727,68.8436,19700.0
2005-01-27 12:30:00,87.47,87.49,87.35,87.43,49600.0,68.8672,68.883,68.7727,68.8357,49600.0
2005-01-27 12:35:00,87.44,87.46,87.36,87.38,13300.0,68.8436,68.8593,68.7806,68.7964,13300.0
2005-01-27 12:40:00,87.38,87.42,87.35,87.39,9100.0,68.7964,68.8279,68.7727,68.8042,9100.0
2005-01-27 12:45:00,87.38,87.54,87.38,87.54,22600.0,68.7964,68.9223,68.7964,68.9223,22600.0
2005-01-27 12:50:00,87.54,87.57,87.52,87.55,6600.0,68.9223,68.946,68.9066,68.9302,6600.0
2005-01-27 12:55:00,87.55,87.55,87.4,87.4,26300.0,68.9302,68.9302,68.8121,68.8121,26300.0
2005-01-27 13:00:00,87.38,87.54,87.38,87.45,9900.0,68.7964,68.9223,68.7964,68.8515,9900.0
2005-01-27 13:05:00,87.41,87.41,87.35,87.41,22900.0,68.82,68.82,68.7727,68.82,22900.0
2005-01-27 13:10:00,87.4,87.41,87.34,87.39,15500.0,68.8121,68.82,68.7649,68.8042,15500.0
2005-01-27 13:15:00,87.38,87.46,87.38,87.46,13400.0,68.7964,68.8593,68.7964,68.8593,13400.0
2005-01-27 13:20:00,87.47,87.56,87.46,87.56,7200.0,68.8672,68.9381,68.8593,68.9381,7200.0
2005-01-27 13:25:00,87.54,87.6,87.53,87.6,15200.0,68.9223,68.9696,68.9145,68.9696,15200.0
2005-01-27 13:30:00,87.55,87.57,87.43,87.5,24800.0,68.9302,68.946,68.8357,68.8908,24800.0
2005-01-27 13:35:00,87.5,87.55,87.48,87.49,29500.0,68.8908,68.9302,68.8751,68.883,29500.0
2005-01-27 13:40:00,87.49,87.49,87.45,87.49,35300.0,68.883,68.883,68.8515,68.883,35300.0
2005-01-27 13:45:00,87.46,87.55,87.37,87.4,32900.0,68.8593,68.9302,68.7885,68.8121,32900.0
2005-01-27 13:50:00,87.38,87.41,87.31,87.36,12500.0,68.7964,68.82,68.7412,68.7806,12500.0
2005-01-27 13:55:00,87.37,87.4,87.3,87.31,28800.0,68.7885,68.8121,68.7334,68.7412,28800.0
2005-01-27 14:00:00,87.3,87.41,87.25,87.41,51200.0,68.7334,68.82,68.694,68.82,51200.0
2005-01-27 14:05:00,87.43,87.47,87.39,87.45,16700.0,68.8357,68.8672,68.8042,68.8515,16700.0
2005-01-27 14:10:00,87.47,87.55,87.47,87.55,18600.0,68.8672,68.9302,68.8672,68.9302,18600.0
2005-01-27 14:15:00,87.55,87.58,87.45,87.45,12100.0,68.9302,68.9538,68.8515,68.8515,12100.0
2005-01-27 14:20:00,87.41,87.46,87.41,87.43,7700.0,68.82,68.8593,68.82,68.8357,7700.0
2005-01-27 14:25:00,87.42,87.48,87.35,87.41,12100.0,68.8279,68.8751,68.7727,68.82,12100.0
2005-01-27 14:30:00,87.39,87.44,87.35,87.41,13000.0,68.8042,68.8436,68.7727,68.82,13000.0
2005-01-27 14:35:00,87.41,87.52,87.41,87.52,13300.0,68.82,68.9066,68.82,68.9066,13300.0
2005-01-27 14:40:00,87.54,87.65,87.51,87.63,30000.0,68.9223,69.0089,68.8987,68.9932,30000.0
2005-01-27 14:45:00,87.62,87.8,87.62,87.74,41700.0,68.9853,69.127,68.9853,69.0798,41700.0
2005-01-27 14:50:00,87.75,87.82,87.7,87.82,29300.0,69.0877,69.1428,69.0483,69.1428,29300.0
2005-01-27 14:55:00,87.83,87.99,87.81,87.99,37700.0,69.1507,69.2766,69.1349,69.2766,37700.0
2005-01-27 15:00:00,88.0,88.16,87.99,88.16,44200.0,69.2845,69.4105,69.2766,69.4105,44200.0
2005-01-27 15:05:00,88.14,88.17,88.1,88.17,78100.0,69.3947,69.4183,69.3632,69.4183,78100.0
2005-01-27 15:10:00,88.16,88.3,88.15,88.3,45300.0,69.4105,69.5207,69.4026,69.5207,45300.0
2005-01-27 15:15:00,88.3,88.42,88.3,88.38,31300.0,69.5207,69.6152,69.5207,69.5837,31300.0
2005-01-27 15:20:00,88.37,88.39,88.35,88.39,51000.0,69.5758,69.5916,69.5601,69.5916,51000.0
2005-01-27 15:25:00,88.45,88.61,88.44,88.49,61200.0,69.6388,69.7648,69.6309,69.6703,61200.0
2005-01-27 15:30:00,88.5,88.58,88.49,88.55,106100.0,69.6782,69.7411,69.6703,69.7175,106100.0
2005-01-27 15:35:00,88.54,88.62,88.5,88.52,25400.0,69.7097,69.7726,69.6782,69.6939,25400.0
2005-01-27 15:40:00,88.55,88.7,88.54,88.65,72900.0,69.7175,69.8356,69.7097,69.7963,72900.0
2005-01-27 15:45:00,88.66,88.66,88.6,88.61,49000.0,69.8041,69.8041,69.7569,69.7648,49000.0
2005-01-27 15:50:00,88.61,88.61,88.44,88.5,40700.0,69.7648,69.7648,69.6309,69.6782,40700.0
2005-01-27 15:55:00,88.5,88.5,88.36,88.43,52000.0,69.6782,69.6782,69.5679,69.623,52000.0
2005-01-28 09:35:00,88.25,88.29,88.12,88.28,29500.0,69.4813,69.5128,69.379,69.505,29500.0
2005-01-28 09:40:00,88.26,88.34,88.1,88.1,24600.0,69.4892,69.5522,69.3632,69.3632,24600.0
2005-01-28 09:45:00,88.09,88.1,87.84,87.92,28300.0,69.3554,69.3632,69.1585,69.2215,28300.0
2005-01-28 09:50:00,87.92,88.0,87.85,87.96,14000.0,69.2215,69.2845,69.1664,69.253,14000.0
2005-01-28 09:55:00,87.91,88.1,87.76,87.78,11700.0,69.2136,69.3632,69.0955,69.1113,11700.0
2005-01-28 10:00:00,87.76,87.8,87.66,87.8,19200.0,69.0955,69.127,69.0168,69.127,19200.0
2005-01-28 10:05:00,87.83,87.96,87.83,87.96,15400.0,69.1507,69.253,69.1507,69.253,15400.0
2005-01-28 10:10:00,87.97,88.03,87.85,87.9,30300.0,69.2609,69.3081,69.1664,69.2058,30300.0
2005-01-28 10:15:00,87.91,88.09,87.9,88.03,10700.0,69.2136,69.3554,69.2058,69.3081,10700.0
2005-01-28 10:20:00,88.01,88.11,88.01,88.09,11700.0,69.2924,69.3711,69.2924,69.3554,11700.0
2005-01-28 10:25:00,88.09,88.12,88.08,88.08,11700.0,69.3554,69.379,69.3475,69.3475,11700.0
2005-01-28 10:30:00,88.08,88.13,88.07,88.11,23900.0,69.3475,69.3869,69.3396,69.3711,23900.0
2005-01-28 10:35:00,88.13,88.13,88.08,88.12,18300.0,69.3869,69.3869,69.3475,69.379,18300.0
2005-01-28 10:40:00,88.14,88.42,88.14,88.4,27600.0,69.3947,69.6152,69.3947,69.5994,27600.0
2005-01-28 10:45:00,88.4,88.45,88.35,88.35,27900.0,69.5994,69.6388,69.5601,69.5601,27900.0
2005-01-28 10:50:00,88.35,88.35,88.22,88.22,29800.0,69.5601,69.5601,69.4577,69.4577,29800.0
2005-01-28 10:55:00,88.2,88.4,88.2,88.39,41300.0,69.442,69.5994,69.442,69.5916,41300.0
2005-01-28 11:00:00,88.39,88.39,88.23,88.39,11600.0,69.5916,69.5916,69.4656,69.5916,11600.0
2005-01-28 11:05:00,88.38,88.39,88.03,88.08,25500.0,69.5837,69.5916,69.3081,69.3475,25500.0
2005-01-28 11:10:00,88.07,88.11,87.92,87.92,21900.0,69.3396,69.3711,69.2215,69.2215,21900.0
2005-01-28 11:15:00,87.96,88.03,87.94,87.97,27900.0,69.253,69.3081,69.2373,69.2609,27900.0
2005-01-28 11:20:00,87.9,87.91,87.8,87.86,22200.0,69.2058,69.2136,69.127,69.1743,22200.0
2005-01-28 11:25:00,87.85,87.87,87.79,87.8,26500.0,69.1664,69.1821,69.1192,69.127,26500.0
2005-01-28 11:30:00,87.81,87.84,87.8,87.81,14300.0,69.1349,69.1585,69.127,69.1349,14300.0
2005-01-28 11:35:00,87.81,87.86,87.77,87.86,15100.0,69.1349,69.1743,69.1034,69.1743,15100.0
2005-01-28 11:40:00,87.86,87.86,87.6,87.71,14700.0,69.1743,69.1743,68.9696,69.0562,14700.0
2005-01-28 11:45:00,87.7,87.82,87.66,87.7,16500.0,69.0483,69.1428,69.0168,69.0483,16500.0
2005-01-28 11:50:00,87.71,87.73,87.59,87.65,8800.0,69.0562,69.0719,68.9617,69.0089,8800.0
2005-01-28 11:55:00,87.64,87.73,87.63,87.67,35700.0,69.0011,69.0719,68.9932,69.0247,35700.0
2005-01-28 12:00:00,87.67,87.7,87.62,87.7,10600.0,69.0247,69.0483,68.9853,69.0483,10600.0
2005-01-28 12:05:00,87.71,87.81,87.6,87.68,17100.0,69.0562,69.1349,68.9696,69.0326,17100.0
2005-01-28 12:10:00,87.69,87.77,87.64,87.66,7500.0,69.0404,69.1034,69.0011,69.0168,7500.0
2005-01-28 12:15:00,87.64,87.65,87.58,87.62,13900.0,69.0011,69.0089,68.9538,68.9853,13900.0
2005-01-28 12:20:00,87.63,87.64,87.51,87.56,10800.0,68.9932,69.0011,68.8987,68.9381,10800.0
2005-01-28 12:25:00,87.57,87.58,87.51,87.53,10100.0,68.946,68.9538,68.8987,68.9145,10100.0
2005-01-28 12:30:00,87.53,87.56,87.46,87.5,23500.0,68.9145,68.9381,68.8593,68.8908,23500.0
2005-01-28 12:35:00,87.51,87.58,87.51,87.54,23000.0,68.8987,68.9538,68.8987,68.9223,23000.0
2005-01-28 12:40:00,87.55,87.66,87.55,87.62,9700.0,68.9302,69.0168,68.9302,68.9853,9700.0
2005-01-28 12:45:00,87.64,87.72,87.61,87.71,4300.0,69.0011,69.064,68.9774,69.0562,4300.0
2005-01-28 12:50:00,87.71,87.72,87.57,87.6,14700.0,69.0562,69.064,68.946,68.9696,14700.0
2005-01-28 12:55:00,87.6,87.67,87.56,87.58,9000.0,68.9696,69.0247,68.9381,68.9538,9000.0
2005-01-28 13:00:00,87.58,87.62,87.53,87.61,18400.0,68.9538,68.9853,68.9145,68.9774,18400.0
2005-01-28 13:05:00,87.61,87.79,87.61,87.76,26700.0,68.9774,69.1192,68.9774,69.0955,26700.0
2005-01-28 13:10:00,87.79,87.89,87.73,87.89,13500.0,69.1192,69.1979,69.0719,69.1979,13500.0
2005-01-28 13:15:00,87.89,88.04,87.89,88.04,51400.0,69.1979,69.316,69.1979,69.316,51400.0
2005-01-28 13:20:00,88.03,88.13,88.0,88.12,19900.0,69.3081,69.3869,69.2845,69.379,19900.0
2005-01-28 13:25:00,88.12,88.26,88.07,88.1,23800.0,69.379,69.4892,69.3396,69.3632,23800.0
2005-01-28 13:30:00,88.08,88.11,88.03,88.07,32200.0,69.3475,69.3711,69.3081,69.3396,32200.0
2005-01-28 13:35:00,88.07,88.07,87.92,87.92,29900.0,69.3396,69.3396,69.2215,69.2215,29900.0
2005-01-28 13:40:00,87.92,88.0,87.89,88.0,10500.0,69.2215,69.2845,69.1979,69.2845,10500.0
2005-01-28 13:45:00,88.0,88.2,87.99,88.16,13200.0,69.2845,69.442,69.2766,69.4105,13200.0
2005-01-28 13:50:00,88.16,88.16,88.0,88.02,15700.0,69.4105,69.4105,69.2845,69.3002,15700.0
2005-01-28 13:55:00,88.01,88.1,88.01,88.07,14400.0,69.2924,69.3632,69.2924,69.3396,14400.0
2005-01-28 14:00:00,88.07,88.07,87.98,87.98,24200.0,69.3396,69.3396,69.2688,69.2688,24200.0
2005-01-28 14:05:00,87.98,88.04,87.96,87.97,29300.0,69.2688,69.316,69.253,69.2609,29300.0
2005-01-28 14:10:00,87.96,87.96,87.91,87.94,16900.0,69.253,69.253,69.2136,69.2373,16900.0
2005-01-28 14:15:00,87.94,88.03,87.93,88.02,23100.0,69.2373,69.3081,69.2294,69.3002,23100.0
2005-01-28 14:20:00,88.02,88.14,88.01,88.13,17900.0,69.3002,69.3947,69.2924,69.3869,17900.0
2005-01-28 14:25:00,88.13,88.21,87.97,88.04,33400.0,69.3869,69.4498,69.2609,69.316,33400.0
2005-01-28 14:30:00,88.05,88.08,88.01,88.07,18100.0,69.3239,69.3475,69.2924,69.3396,18100.0
2005-01-28 14:35:00,88.07,88.14,88.06,88.12,22900.0,69.3396,69.3947,69.3317,69.379,22900.0
2005-01-28 14:40:00,88.13,88.16,88.1,88.11,33600.0,69.3869,69.4105,69.3632,69.3711,33600.0
2005-01-28 14:45:00,88.09,88.12,88.04,88.08,20300.0,69.3554,69.379,69.316,69.3475,20300.0
2005-01-28 14:50:00,88.08,88.15,88.01,88.11,20100.0,69.3475,69.4026,69.2924,69.3711,20100.0
2005-01-28 14:55:00,88.11,88.12,88.06,88.08,15600.0,69.3711,69.379,69.3317,69.3475,15600.0
2005-01-28 15:00:00,88.09,88.19,88.02,88.19,20400.0,69.3554,69.4341,69.3002,69.4341,20400.0
2005-01-28 15:05:00,88.18,88.2,88.13,88.13,11000.0,69.4262,69.442,69.3869,69.3869,11000.0
2005-01-28 15:10:00,88.16,88.24,88.14,88.21,17000.0,69.4105,69.4735,69.3947,69.4498,17000.0
2005-01-28 15:15:00,88.21,88.35,88.18,88.3,32300.0,69.4498,69.5601,69.4262,69.5207,32300.0
2005-01-28 15:20:00,88.3,88.31,88.12,88.13,10900.0,69.5207,69.5286,69.379,69.3869,10900.0
2005-01-28 15:25:00,88.12,88.18,88.11,88.13,21400.0,69.379,69.4262,69.3711,69.3869,21400.0
2005-01-28 15:30:00,88.13,88.15,88.05,88.15,39200.0,69.3869,69.4026,69.3239,69.4026,39200.0
2005-01-28 15:35:00,88.15,88.21,88.13,88.2,42900.0,69.4026,69.4498,69.3869,69.442,42900.0
2005-01-28 15:40:00,88.2,88.3,88.15,88.23,44900.0,69.442,69.5207,69.4026,69.4656,44900.0
2005-01-28 15:45:00,88.24,88.26,88.11,88.26,51900.0,69.4735,69.4892,69.3711,69.4892,51900.0
2005-01-28 15:50:00,88.3,88.36,88.08,88.18,28100.0,69.5207,69.5679,69.3475,69.4262,28100.0
2005-01-28 15:55:00,88.18,88.18,88.08,88.17,37700.0,69.4262,69.4262,69.3475,69.4183,37700.0
2005-01-31 09:35:00,88.4,88.6,88.38,88.59,59500.0,69.5994,69.7569,69.5837,69.749,59500.0
2005-01-31 09:40:00,88.59,88.6,88.53,88.59,20300.0,69.749,69.7569,69.7018,69.749,20300.0
2005-01-31 09:45:00,88.59,88.77,88.58,88.72,31600.0,69.749,69.8907,69.7411,69.8514,31600.0
2005-01-31 09:50:00,88.71,88.87,88.52,88.79,30900.0,69.8435,69.9695,69.6939,69.9065,30900.0
2005-01-31 09:55:00,88.76,88.8,88.72,88.77,16800.0,69.8829,69.9144,69.8514,69.8907,16800.0
2005-01-31 10:00:00,88.73,88.91,88.66,88.84,14800.0,69.8592,70.001,69.8041,69.9459,14800.0
2005-01-31 10:05:00,88.83,88.98,88.83,88.94,29700.0,69.938,70.0561,69.938,70.0246,29700.0
2005-01-31 10:10:00,88.91,88.95,88.8,88.93,16600.0,70.001,70.0325,69.9144,70.0167,16600.0
2005-01-31 10:15:00,88.95,89.16,88.94,89.16,84200.0,70.0325,70.1978,70.0246,70.1978,84200.0
2005-01-31 10:20:00,89.16,89.17,88.83,88.93,33600.0,70.1978,70.2057,69.938,70.0167,33600.0
2005-01-31 10:25:00,88.86,89.04,88.86,89.04,17500.0,69.9616,70.1033,69.9616,70.1033,17500.0
2005-01-31 10:30:00,89.04,89.05,88.8,88.84,50000.0,70.1033,70.1112,69.9144,69.9459,50000.0
2005-01-31 10:35:00,88.86,89.08,88.85,88.98,20300.0,69.9616,70.1348,69.9537,70.0561,20300.0
2005-01-31 10:40:00,88.95,88.95,88.77,88.94,17400.0,70.0325,70.0325,69.8907,70.0246,17400.0
2005-01-31 10:45:00,88.94,88.98,88.81,88.82,24400.0,70.0246,70.0561,69.9222,69.9301,24400.0
2005-01-31 10:50:00,88.83,88.84,88.64,88.75,30700.0,69.938,69.9459,69.7884,69.875,30700.0
2005-01-31 10:55:00,88.78,88.78,88.65,88.65,11000.0,69.8986,69.8986,69.7963,69.7963,11000.0
2005-01-31 11:00:00,88.55,88.59,88.51,88.51,28600.0,69.7175,69.749,69.686,69.686,28600.0
2005-01-31 11:05:00,88.51,88.52,88.36,88.49,25900.0,69.686,69.6939,69.5679,69.6703,25900.0
2005-01-31 11:10:00,88.49,88.55,88.42,88.44,15800.0,69.6703,69.7175,69.6152,69.6309,15800.0
2005-01-31 11:15:00,88.44,88.61,88.44,88.58,15100.0,69.6309,69.7648,69.6309,69.7411,15100.0
2005-01-31 11:20:00,88.62,88.8,88.62,88.78,25700.0,69.7726,69.9144,69.7726,69.8986,25700.0
2005-01-31 11:25:00,88.79,88.87,88.66,88.72,32500.0,69.9065,69.9695,69.8041,69.8514,32500.0
2005-01-31 11:30:00,88.73,88.79,88.69,88.69,24100.0,69.8592,69.9065,69.8278,69.8278,24100.0
2005-01-31 11:35:00,88.71,88.8,88.71,88.77,36400.0,69.8435,69.9144,69.8435,69.8907,36400.0
2005-01-31 11:40:00,88.75,88.88,88.75,88.85,36700.0,69.875,69.9773,69.875,69.9537,36700.0
2005-01-31 11:45:00,88.85,88.88,88.8,88.82,26200.0,69.9537,69.9773,69.9144,69.9301,26200.0
2005-01-31 11:50:00,88.85,88.89,88.81,88.81,22300.0,69.9537,69.9852,69.9222,69.9222,22300.0
2005-01-31 11:55:00,88.82,88.98,88.78,88.94,30200.0,69.9301,70.0561,69.8986,70.0246,30200.0
2005-01-31 12:00:00,88.95,88.96,88.82,88.85,41200.0,70.0325,70.0403,69.9301,69.9537,41200.0
2005-01-31 12:05:00,88.86,88.87,88.83,88.86,16800.0,69.9616,69.9695,69.938,69.9616,16800.0
2005-01-31 12:10:00,88.86,88.9,88.83,88.86,8600.0,69.9616,69.9931,69.938,69.9616,8600.0
2005-01-31 12:15:00,88.85,88.85,88.82,88.83,14400.0,69.9537,69.9537,69.9301,69.938,14400.0
2005-01-31 12:20:00,88.83,88.99,88.83,88.87,19600.0,69.938,70.064,69.938,69.9695,19600.0
2005-01-31 12:25:00,88.89,89.06,88.89,88.9,35900.0,69.9852,70.1191,69.9852,69.9931,35900.0
2005-01-31 12:30:00,88.9,89.0,88.87,88.94,17800.0,69.9931,70.0718,69.9695,70.0246,17800.0
2005-01-31 12:35:00,88.92,88.95,88.8,88.95,23000.0,70.0088,70.0325,69.9144,70.0325,23000.0
2005-01-31 12:40:00,88.9,88.98,88.89,88.9,10400.0,69.9931,70.0561,69.9852,69.9931,10400.0
2005-01-31 12:45:00,88.93,88.93,88.83,88.86,9000.0,70.0167,70.0167,69.938,69.9616,9000.0
2005-01-31 12:50:00,88.87,88.88,88.84,88.84,8900.0,69.9695,69.9773,69.9459,69.9459,8900.0
2005-01-31 12:55:00,88.84,88.97,88.84,88.97,16400.0,69.9459,70.0482,69.9459,70.0482,16400.0
2005-01-31 13:00:00,88.95,88.96,88.85,88.85,12300.0,70.0325,70.0403,69.9537,69.9537,12300.0
2005-01-31 13:05:00,88.85,88.87,88.83,88.85,18100.0,69.9537,69.9695,69.938,69.9537,18100.0
2005-01-31 13:10:00,88.85,88.85,88.83,88.83,7500.0,69.9537,69.9537,69.938,69.938,7500.0
2005-01-31 13:15:00,88.84,88.84,88.77,88.77,41500.0,69.9459,69.9459,69.8907,69.8907,41500.0
2005-01-31 13:20:00,88.78,88.83,88.78,88.81,11200.0,69.8986,69.938,69.8986,69.9222,11200.0
2005-01-31 13:25:00,88.81,88.82,88.7,88.75,33800.0,69.9222,69.9301,69.8356,69.875,33800.0
2005-01-31 13:30:00,88.74,88.74,88.69,88.7,30800.0,69.8671,69.8671,69.8278,69.8356,30800.0
2005-01-31 13:35:00,88.71,88.77,88.71,88.76,7300.0,69.8435,69.8907,69.8435,69.8829,7300.0
2005-01-31 13:40:00,88.76,88.96,88.76,88.96,19100.0,69.8829,70.0403,69.8829,70.0403,19100.0
2005-01-31 13:45:00,88.95,88.95,88.83,88.83,36400.0,70.0325,70.0325,69.938,69.938,36400.0
2005-01-31 13:50:00,88.84,88.84,88.75,88.76,28600.0,69.9459,69.9459,69.875,69.8829,28600.0
2005-01-31 13:55:00,88.77,88.77,88.63,88.67,25400.0,69.8907,69.8907,69.7805,69.812,25400.0
2005-01-31 14:00:00,88.65,88.65,88.55,88.56,26200.0,69.7963,69.7963,69.7175,69.7254,26200.0
2005-01-31 14:05:00,88.55,88.77,88.5,88.77,25400.0,69.7175,69.8907,69.6782,69.8907,25400.0
2005-01-31 14:10:00,88.75,88.8,88.64,88.65,10300.0,69.875,69.9144,69.7884,69.7963,10300.0
2005-01-31 14:15:00,88.65,88.72,88.63,88.72,35100.0,69.7963,69.8514,69.7805,69.8514,35100.0
2005-01-31 14:20:00,88.73,88.73,88.59,88.63,15400.0,69.8592,69.8592,69.749,69.7805,15400.0
2005-01-31 14:25:00,88.62,88.64,88.42,88.43,32100.0,69.7726,69.7884,69.6152,69.623,32100.0
2005-01-31 14:30:00,88.43,88.49,88.34,88.49,54400.0,69.623,69.6703,69.5522,69.6703,54400.0
2005-01-31 14:35:00,88.49,88.77,88.48,88.58,52900.0,69.6703,69.8907,69.6624,69.7411,52900.0
2005-01-31 14:40:00,88.55,88.62,88.55,88.56,14900.0,69.7175,69.7726,69.7175,69.7254,14900.0
2005-01-31 14:45:00,88.55,88.61,88.52,88.61,31300.0,69.7175,69.7648,69.6939,69.7648,31300.0
2005-01-31 14:50:00,88.61,88.63,88.58,88.6,15500.0,69.7648,69.7805,69.7411,69.7569,15500.0
2005-01-31 14:55:00,88.58,88.64,88.48,88.51,37100.0,69.7411,69.7884,69.6624,69.686,37100.0
2005-01-31 15:00:00,88.51,88.72,88.51,88.7,21600.0,69.686,69.8514,69.686,69.8356,21600.0
2005-01-31 15:05:00,88.7,88.81,88.64,88.64,35500.0,69.8356,69.9222,69.7884,69.7884,35500.0
2005-01-31 15:10:00,88.65,88.7,88.55,88.57,18500.0,69.7963,69.8356,69.7175,69.7333,18500.0
2005-01-31 15:15:00,88.57,88.67,88.54,88.66,20500.0,69.7333,69.812,69.7097,69.8041,20500.0
2005-01-31 15:20:00,88.63,88.64,88.53,88.64,35700.0,69.7805,69.7884,69.7018,69.7884,35700.0
2005-01-31 15:25:00,88.64,88.75,88.63,88.74,22900.0,69.7884,69.875,69.7805,69.8671,22900.0
2005-01-31 15:30:00,88.74,88.74,88.64,88.69,21200.0,69.8671,69.8671,69.7884,69.8278,21200.0
2005-01-31 15:35:00,88.69,88.8,88.69,88.77,28800.0,69.8278,69.9144,69.8278,69.8907,28800.0
2005-01-31 15:40:00,88.77,88.87,88.77,88.81,33600.0,69.8907,69.9695,69.8907,69.9222,33600.0
2005-01-31 15:45:00,88.82,88.85,88.81,88.83,42400.0,69.9301,69.9537,69.9222,69.938,42400.0
2005-01-31 15:50:00,88.83,88.99,88.79,88.96,49200.0,69.938,70.064,69.9065,70.0403,49200.0
2005-01-31 15:55:00,88.92,88.94,88.85,88.85,32300.0,70.0088,70.0246,69.9537,69.9537,32300.0
2005-02-01 09:30:00,88.95,88.95,88.81,88.88,60500.0,70.0325,70.0325,69.9222,69.9773,60500.0
2005-02-01 09:35:00,88.88,89.34,88.82,89.34,48500.0,69.9773,70.3395,69.9301,70.3395,48500.0
2005-02-01 09:40:00,89.35,89.6,89.35,89.58,38600.0,70.3474,70.5442,70.3474,70.5285,38600.0
2005-02-01 09:45:00,89.58,89.58,89.3,89.35,17300.0,70.5285,70.5285,70.308,70.3474,17300.0
2005-02-01 09:50:00,89.35,89.43,89.19,89.43,21300.0,70.3474,70.4104,70.2214,70.4104,21300.0
2005-02-01 09:55:00,89.43,89.48,89.33,89.43,12300.0,70.4104,70.4497,70.3316,70.4104,12300.0
2005-02-01 10:00:00,89.43,89.55,89.28,89.55,24000.0,70.4104,70.5049,70.2923,70.5049,24000.0
2005-02-01 10:05:00,89.53,89.62,89.43,89.62,23300.0,70.4891,70.56,70.4104,70.56,23300.0
2005-02-01 10:10:00,89.66,89.66,89.4,89.43,16400.0,70.5915,70.5915,70.3868,70.4104,16400.0
2005-02-01 10:15:00,89.41,89.6,89.4,89.42,32100.0,70.3946,70.5442,70.3868,70.4025,32100.0
2005-02-01 10:20:00,89.42,89.55,89.39,89.55,13400.0,70.4025,70.5049,70.3789,70.5049,13400.0
2005-02-01 10:25:00,89.6,89.65,89.59,89.65,20200.0,70.5442,70.5836,70.5363,70.5836,20200.0
2005-02-01 10:30:00,89.64,89.64,89.42,89.45,41000.0,70.5757,70.5757,70.4025,70.4261,41000.0
2005-02-01 10:35:00,89.45,89.5,89.41,89.49,39200.0,70.4261,70.4655,70.3946,70.4576,39200.0
2005-02-01 10:40:00,89.5,89.54,89.48,89.54,62500.0,70.4655,70.497,70.4497,70.497,62500.0
2005-02-01 10:45:00,89.54,89.59,89.52,89.55,19700.0,70.497,70.5363,70.4812,70.5049,19700.0
2005-02-01 10:50:00,89.55,89.68,89.55,89.68,24500.0,70.5049,70.6072,70.5049,70.6072,24500.0
2005-02-01 10:55:00,89.68,89.73,89.6,89.71,49300.0,70.6072,70.6466,70.5442,70.6308,49300.0
2005-02-01 11:00:00,89.72,89.92,89.71,89.92,81600.0,70.6387,70.7962,70.6308,70.7962,81600.0
2005-02-01 11:05:00,89.9,89.95,89.86,89.94,104000.0,70.7804,70.8198,70.7489,70.8119,104000.0
2005-02-01 11:10:00,89.94,89.95,89.77,89.79,65200.0,70.8119,70.8198,70.6781,70.6938,65200.0
2005-02-01 11:15:00,89.78,89.9,89.52,89.9,65500.0,70.6859,70.7804,70.4812,70.7804,65500.0
2005-02-01 11:20:00,89.9,89.9,89.72,89.87,35900.0,70.7804,70.7804,70.6387,70.7568,35900.0
2005-02-01 11:25:00,89.9,89.9,89.82,89.82,30100.0,70.7804,70.7804,70.7174,70.7174,30100.0
2005-02-01 11:30:00,89.85,89.92,89.8,89.92,52600.0,70.741,70.7962,70.7017,70.7962,52600.0
2005-02-01 11:35:00,89.92,89.92,89.78,89.89,37700.0,70.7962,70.7962,70.6859,70.7725,37700.0
2005-02-01 11:40:00,89.89,90.0,89.89,89.97,39700.0,70.7725,70.8591,70.7725,70.8355,39700.0
2005-02-01 11:45:00,89.98,90.0,89.89,89.89,43700.0,70.8434,70.8591,70.7725,70.7725,43700.0
2005-02-01 11:50:00,89.9,89.94,89.86,89.86,38200.0,70.7804,70.8119,70.7489,70.7489,38200.0
2005-02-01 11:55:00,89.85,89.93,89.84,89.93,29800.0,70.741,70.804,70.7332,70.804,29800.0
2005-02-01 12:00:00,89.92,89.98,89.84,89.97,34800.0,70.7962,70.8434,70.7332,70.8355,34800.0
2005-02-01 12:05:00,89.97,90.14,89.97,90.11,163500.0,70.8355,70.9694,70.8355,70.9458,163500.0
2005-02-01 12:10:00,90.09,90.14,90.06,90.12,25900.0,70.93,70.9694,70.9064,70.9536,25900.0
2005-02-01 12:15:00,90.12,90.2,90.07,90.14,33000.0,70.9536,71.0166,70.9143,70.9694,33000.0
2005-02-01 12:20:00,90.14,90.24,90.14,90.15,30800.0,70.9694,71.0481,70.9694,70.9772,30800.0
2005-02-01 12:25:00,90.16,90.16,89.9,89.92,50200.0,70.9851,70.9851,70.7804,70.7962,50200.0
2005-02-01 12:30:00,89.93,90.16,89.93,90.07,54000.0,70.804,70.9851,70.804,70.9143,54000.0
2005-02-01 12:35:00,90.09,90.14,90.04,90.04,11500.0,70.93,70.9694,70.8906,70.8906,11500.0
2005-02-01 12:40:00,90.05,90.09,89.98,89.98,38000.0,70.8985,70.93,70.8434,70.8434,38000.0
2005-02-01 12:45:00,89.97,90.0,89.91,90.0,53900.0,70.8355,70.8591,70.7883,70.8591,53900.0
2005-02-01 12:50:00,89.99,90.05,89.99,90.05,23200.0,70.8513,70.8985,70.8513,70.8985,23200.0
2005-02-01 12:55:00,90.0,90.1,90.0,90.1,37000.0,70.8591,70.9379,70.8591,70.9379,37000.0
2005-02-01 13:00:00,90.08,90.11,89.95,90.05,25400.0,70.9221,70.9458,70.8198,70.8985,25400.0
2005-02-01 13:05:00,90.05,90.11,90.02,90.11,11600.0,70.8985,70.9458,70.8749,70.9458,11600.0
2005-02-01 13:10:00,90.11,90.2,90.1,90.17,24700.0,70.9458,71.0166,70.9379,70.993,24700.0
2005-02-01 13:15:00,90.18,90.23,90.18,90.21,31500.0,71.0009,71.0402,71.0009,71.0245,31500.0
2005-02-01 13:20:00,90.22,90.33,90.22,90.33,37000.0,71.0324,71.119,71.0324,71.119,37000.0
2005-02-01 13:25:00,90.34,90.4,90.31,90.39,48300.0,71.1268,71.1741,71.1032,71.1662,48300.0
2005-02-01 13:30:00,90.39,90.4,90.32,90.4,28400.0,71.1662,71.1741,71.1111,71.1741,28400.0
2005-02-01 13:35:00,90.38,90.46,90.36,90.45,28400.0,71.1583,71.2213,71.1426,71.2134,28400.0
2005-02-01 13:40:00,90.44,90.47,90.34,90.34,20500.0,71.2056,71.2292,71.1268,71.1268,20500.0
2005-02-01 13:45:00,90.38,90.49,90.38,90.48,42400.0,71.1583,71.2449,71.1583,71.2371,42400.0
2005-02-01 13:50:00,90.48,90.59,90.47,90.58,36800.0,71.2371,71.3237,71.2292,71.3158,36800.0
2005-02-01 13:55:00,90.59,90.66,90.55,90.63,15700.0,71.3237,71.3788,71.2922,71.3552,15700.0
2005-02-01 14:00:00,90.64,90.67,90.49,90.49,39100.0,71.363,71.3867,71.2449,71.2449,39100.0
2005-02-01 14:05:00,90.49,90.69,90.43,90.67,28400.0,71.2449,71.4024,71.1977,71.3867,28400.0
2005-02-01 14:10:00,90.67,90.89,90.66,90.75,36100.0,71.3867,71.5599,71.3788,71.4496,36100.0
2005-02-01 14:15:00,90.74,90.84,90.66,90.78,36600.0,71.4418,71.5205,71.3788,71.4733,36600.0
2005-02-01 14:20:00,90.78,90.8,90.66,90.7,43300.0,71.4733,71.489,71.3788,71.4103,43300.0
2005-02-01 14:25:00,90.71,90.91,90.67,90.8,62200.0,71.4181,71.5756,71.3867,71.489,62200.0
2005-02-01 14:30:00,90.81,91.0,90.81,90.82,63300.0,71.4969,71.6465,71.4969,71.5048,63300.0
2005-02-01 14:35:00,90.85,90.92,90.78,90.88,37500.0,71.5284,71.5835,71.4733,71.552,37500.0
2005-02-01 14:40:00,90.9,90.9,90.78,90.8,28300.0,71.5677,71.5677,71.4733,71.489,28300.0
2005-02-01 14:45:00,90.8,90.87,90.61,90.61,39300.0,71.489,71.5441,71.3394,71.3394,39300.0
2005-02-01 14:50:00,90.61,90.62,90.38,90.5,67200.0,71.3394,71.3473,71.1583,71.2528,67200.0
2005-02-01 14:55:00,90.5,90.63,90.39,90.52,28200.0,71.2528,71.3552,71.1662,71.2686,28200.0
2005-02-01 15:00:00,90.54,90.7,90.52,90.64,25000.0,71.2843,71.4103,71.2686,71.363,25000.0
2005-02-01 15:05:00,90.63,90.67,90.48,90.48,15500.0,71.3552,71.3867,71.2371,71.2371,15500.0
2005-02-01 15:10:00,90.48,90.51,90.35,90.47,40000.0,71.2371,71.2607,71.1347,71.2292,40000.0
2005-02-01 15:15:00,90.48,90.7,90.46,90.63,42000.0,71.2371,71.4103,71.2213,71.3552,42000.0
2005-02-01 15:20:00,90.63,90.64,90.53,90.53,18500.0,71.3552,71.363,71.2764,71.2764,18500.0
2005-02-01 15:25:00,90.52,90.77,90.49,90.5,35900.0,71.2686,71.4654,71.2449,71.2528,35900.0
2005-02-01 15:30:00,90.5,90.6,90.49,90.54,20400.0,71.2528,71.3315,71.2449,71.2843,20400.0
2005-02-01 15:35:00,90.54,90.59,90.43,90.53,42000.0,71.2843,71.3237,71.1977,71.2764,42000.0
2005-02-01 15:40:00,90.52,90.63,90.46,90.46,77500.0,71.2686,71.3552,71.2213,71.2213,77500.0
2005-02-01 15:45:00,90.47,90.55,90.41,90.48,49800.0,71.2292,71.2922,71.182,71.2371,49800.0
2005-02-01 15:50:00,90.49,90.81,90.48,90.66,74100.0,71.2449,71.4969,71.2371,71.3788,74100.0
2005-02-01 15:55:00,90.59,90.8,90.58,90.64,90400.0,71.3237,71.489,71.3158,71.363,90400.0
2005-02-02 09:30:00,90.3,90.45,90.1,90.3,164600.0,71.0953,71.2134,70.9379,71.0953,164600.0
2005-02-02 09:35:00,90.4,90.6,90.22,90.3,40100.0,71.1741,71.3315,71.0324,71.0953,40100.0
2005-02-02 09:40:00,90.31,90.5,90.29,90.4,43600.0,71.1032,71.2528,71.0875,71.1741,43600.0
2005-02-02 09:45:00,90.4,90.4,90.28,90.3,24000.0,71.1741,71.1741,71.0796,71.0953,24000.0
2005-02-02 09:50:00,90.3,90.33,90.12,90.13,41100.0,71.0953,71.119,70.9536,70.9615,41100.0
2005-02-02 09:55:00,90.13,90.31,90.09,90.28,44900.0,70.9615,71.1032,70.93,71.0796,44900.0
2005-02-02 10:00:00,90.28,90.43,90.2,90.21,56100.0,71.0796,71.1977,71.0166,71.0245,56100.0
2005-02-02 10:05:00,90.29,90.4,90.21,90.27,35100.0,71.0875,71.1741,71.0245,71.0717,35100.0
2005-02-02 10:10:00,90.27,90.3,90.23,90.3,32800.0,71.0717,71.0953,71.0402,71.0953,32800.0
2005-02-02 10:15:00,90.3,90.39,90.3,90.3,28900.0,71.0953,71.1662,71.0953,71.0953,28900.0
2005-02-02 10:20:00,90.3,90.3,90.21,90.25,66700.0,71.0953,71.0953,71.0245,71.056,66700.0
2005-02-02 10:25:00,90.26,90.28,90.22,90.28,25600.0,71.0639,71.0796,71.0324,71.0796,25600.0
2005-02-02 10:30:00,90.28,90.28,90.19,90.19,19200.0,71.0796,71.0796,71.0087,71.0087,19200.0
2005-02-02 10:35:00,90.18,90.19,90.14,90.15,18300.0,71.0009,71.0087,70.9694,70.9772,18300.0
2005-02-02 10:40:00,90.14,90.18,90.05,90.06,32000.0,70.9694,71.0009,70.8985,70.9064,32000.0
2005-02-02 10:45:00,90.05,90.11,90.02,90.05,34300.0,70.8985,70.9458,70.8749,70.8985,34300.0
2005-02-02 10:50:00,90.08,90.13,90.05,90.13,13000.0,70.9221,70.9615,70.8985,70.9615,13000.0
2005-02-02 10:55:00,90.13,90.22,90.1,90.1,25800.0,70.9615,71.0324,70.9379,70.9379,25800.0
2005-02-02 11:00:00,90.12,90.17,90.05,90.12,22500.0,70.9536,70.993,70.8985,70.9536,22500.0
2005-02-02 11:05:00,90.14,90.24,90.09,90.13,30900.0,70.9694,71.0481,70.93,70.9615,30900.0
2005-02-02 11:10:00,90.12,90.13,90.07,90.09,65800.0,70.9536,70.9615,70.9143,70.93,65800.0
2005-02-02 11:15:00,90.08,90.12,90.08,90.12,16500.0,70.9221,70.9536,70.9221,70.9536,16500.0
2005-02-02 11:20:00,90.12,90.14,90.11,90.11,10000.0,70.9536,70.9694,70.9458,70.9458,10000.0
2005-02-02 11:25:00,90.11,90.14,90.11,90.13,16700.0,70.9458,70.9694,70.9458,70.9615,16700.0
2005-02-02 11:30:00,90.12,90.21,90.12,90.18,17000.0,70.9536,71.0245,70.9536,71.0009,17000.0
2005-02-02 11:35:00,90.18,90.19,90.16,90.17,14900.0,71.0009,71.0087,70.9851,70.993,14900.0
2005-02-02 11:40:00,90.17,90.18,90.12,90.15,15000.0,70.993,71.0009,70.9536,70.9772,15000.0
2005-02-02 11:45:00,90.16,90.19,90.15,90.18,50200.0,70.9851,71.0087,70.9772,71.0009,50200.0
2005-02-02 11:50:00,90.17,90.18,90.16,90.16,9900.0,70.993,71.0009,70.9851,70.9851,9900.0
2005-02-02 11:55:00,90.16,90.16,90.1,90.11,18300.0,70.9851,70.9851,70.9379,70.9458,18300.0
2005-02-02 12:00:00,90.11,90.14,90.05,90.05,40600.0,70.9458,70.9694,70.8985,70.8985,40600.0
2005-02-02 12:05:00,90.05,90.08,90.04,90.06,15200.0,70.8985,70.9221,70.8906,70.9064,15200.0
2005-02-02 12:10:00,90.05,90.07,90.03,90.07,23500.0,70.8985,70.9143,70.8828,70.9143,23500.0
2005-02-02 12:15:00,90.07,90.08,89.99,90.0,37000.0,70.9143,70.9221,70.8513,70.8591,37000.0
2005-02-02 12:20:00,90.0,90.0,89.9,89.95,31300.0,70.8591,70.8591,70.7804,70.8198,31300.0
2005-02-02 12:25:00,89.94,89.95,89.89,89.9,12300.0,70.8119,70.8198,70.7725,70.7804,12300.0
2005-02-02 12:30:00,89.9,89.9,89.87,89.87,94100.0,70.7804,70.7804,70.7568,70.7568,94100.0
2005-02-02 12:35:00,89.86,90.0,89.72,90.0,85000.0,70.7489,70.8591,70.6387,70.8591,85000.0
2005-02-02 12:40:00,89.98,89.98,89.92,89.93,11100.0,70.8434,70.8434,70.7962,70.804,11100.0
2005-02-02 12:45:00,89.92,89.93,89.85,89.88,11600.0,70.7962,70.804,70.741,70.7647,11600.0
2005-02-02 12:50:00,89.86,89.92,89.85,89.91,12800.0,70.7489,70.7962,70.741,70.7883,12800.0
2005-02-02 12:55:00,89.95,89.95,89.89,89.89,24000.0,70.8198,70.8198,70.7725,70.7725,24000.0
2005-02-02 13:00:00,89.9,89.92,89.88,89.91,7200.0,70.7804,70.7962,70.7647,70.7883,7200.0
2005-02-02 13:05:00,89.88,89.88,89.82,89.83,5600.0,70.7647,70.7647,70.7174,70.7253,5600.0
2005-02-02 13:10:00,89.82,89.85,89.8,89.83,22100.0,70.7174,70.741,70.7017,70.7253,22100.0
2005-02-02 13:15:00,89.84,89.86,89.79,89.79,9100.0,70.7332,70.7489,70.6938,70.6938,9100.0
2005-02-02 13:20:00,89.8,89.83,89.79,89.81,11100.0,70.7017,70.7253,70.6938,70.7096,11100.0
2005-02-02 13:25:00,89.81,89.83,89.8,89.81,7900.0,70.7096,70.7253,70.7017,70.7096,7900.0
2005-02-02 13:30:00,89.79,89.84,89.79,89.84,21300.0,70.6938,70.7332,70.6938,70.7332,21300.0
2005-02-02 13:35:00,89.8,89.8,89.68,89.68,29300.0,70.7017,70.7017,70.6072,70.6072,29300.0
2005-02-02 13:40:00,89.69,89.7,89.67,89.69,15400.0,70.6151,70.623,70.5993,70.6151,15400.0
2005-02-02 13:45:00,89.7,89.7,89.61,89.61,8900.0,70.623,70.623,70.5521,70.5521,8900.0
2005-02-02 13:50:00,89.61,89.63,89.59,89.6,54300.0,70.5521,70.5678,70.5363,70.5442,54300.0
2005-02-02 13:55:00,89.6,89.6,89.55,89.57,10900.0,70.5442,70.5442,70.5049,70.5206,10900.0
2005-02-02 14:00:00,89.57,89.58,89.55,89.58,8400.0,70.5206,70.5285,70.5049,70.5285,8400.0
2005-02-02 14:05:00,89.59,89.59,89.49,89.57,53600.0,70.5363,70.5363,70.4576,70.5206,53600.0
2005-02-02 14:10:00,89.6,89.85,89.6,89.82,44600.0,70.5442,70.741,70.5442,70.7174,44600.0
2005-02-02 14:15:00,89.81,89.85,89.8,89.82,37900.0,70.7096,70.741,70.7017,70.7174,37900.0
2005-02-02 14:20:00,89.84,89.95,89.81,89.93,32800.0,70.7332,70.8198,70.7096,70.804,32800.0
2005-02-02 14:25:00,89.93,89.96,89.87,89.91,41300.0,70.804,70.8277,70.7568,70.7883,41300.0
2005-02-02 14:30:00,89.97,90.0,89.82,89.82,54000.0,70.8355,70.8591,70.7174,70.7174,54000.0
2005-02-02 14:35:00,89.82,89.84,89.72,89.8,66000.0,70.7174,70.7332,70.6387,70.7017,66000.0
2005-02-02 14:40:00,89.79,89.83,89.77,89.8,29000.0,70.6938,70.7253,70.6781,70.7017,29000.0
2005-02-02 14:45:00,89.83,89.89,89.8,89.88,19300.0,70.7253,70.7725,70.7017,70.7647,19300.0
2005-02-02 14:50:00,89.88,89.95,89.8,89.8,19000.0,70.7647,70.8198,70.7017,70.7017,19000.0
2005-02-02 14:55:00,89.81,89.84,89.8,89.8,10800.0,70.7096,70.7332,70.7017,70.7017,10800.0
2005-02-02 15:00:00,89.8,89.85,89.8,89.8,34700.0,70.7017,70.741,70.7017,70.7017,34700.0
2005-02-02 15:05:00,89.8,89.86,89.8,89.81,32100.0,70.7017,70.7489,70.7017,70.7096,32100.0
2005-02-02 15:10:00,89.81,89.85,89.72,89.74,45500.0,70.7096,70.741,70.6387,70.6544,45500.0
2005-02-02 15:15:00,89.74,89.92,89.72,89.9,34200.0,70.6544,70.7962,70.6387,70.7804,34200.0
2005-02-02 15:20:00,89.9,89.95,89.88,89.91,29800.0,70.7804,70.8198,70.7647,70.7883,29800.0
2005-02-02 15:25:00,89.91,89.92,89.9,89.92,55700.0,70.7883,70.7962,70.7804,70.7962,55700.0
2005-02-02 15:30:00,89.92,89.94,89.91,89.92,36400.0,70.7962,70.8119,70.7883,70.7962,36400.0
2005-02-02 15:35:00,89.93,89.98,89.9,89.98,56300.0,70.804,70.8434,70.7804,70.8434,56300.0
2005-02-02 15:40:00,89.98,90.0,89.97,90.0,92000.0,70.8434,70.8591,70.8355,70.8591,92000.0
2005-02-02 15:45:00,90.0,90.0,89.88,89.89,99400.0,70.8591,70.8591,70.7647,70.7725,99400.0
2005-02-02 15:50:00,89.91,90.0,89.91,89.99,58400.0,70.7883,70.8591,70.7883,70.8513,58400.0
2005-02-02 15:55:00,89.99,90.0,89.99,90.0,60300.0,70.8513,70.8591,70.8513,70.8591,60300.0
2005-02-03 09:30:00,90.0,90.05,89.94,90.02,54800.0,70.8591,70.8985,70.8119,70.8749,54800.0
2005-02-03 09:35:00,90.0,90.0,89.66,89.74,69600.0,70.8591,70.8591,70.5915,70.6544,69600.0
2005-02-03 09:40:00,89.76,90.15,89.76,90.15,24600.0,70.6702,70.9772,70.6702,70.9772,24600.0
2005-02-03 09:45:00,90.2,90.32,90.17,90.27,72400.0,71.0166,71.1111,70.993,71.0717,72400.0
2005-02-03 09:50:00,90.27,90.29,90.02,90.19,23300.0,71.0717,71.0875,70.8749,71.0087,23300.0
2005-02-03 09:55:00,90.19,90.21,90.09,90.1,25800.0,71.0087,71.0245,70.93,70.9379,25800.0
2005-02-03 10:00:00,90.1,90.17,90.04,90.17,26700.0,70.9379,70.993,70.8906,70.993,26700.0
2005-02-03 10:05:00,90.18,90.2,90.08,90.15,31100.0,71.0009,71.0166,70.9221,70.9772,31100.0
2005-02-03 10:10:00,90.14,90.45,90.14,90.35,41700.0,70.9694,71.2134,70.9694,71.1347,41700.0
2005-02-03 10:15:00,90.35,90.4,90.32,90.4,36400.0,71.1347,71.1741,71.1111,71.1741,36400.0
2005-02-03 10:20:00,90.45,90.55,90.44,90.55,38800.0,71.2134,71.2922,71.2056,71.2922,38800.0
2005-02-03 10:25:00,90.59,90.75,90.55,90.75,47000.0,71.3237,71.4496,71.2922,71.4496,47000.0
2005-02-03 10:30:00,90.8,90.97,90.75,90.92,66000.0,71.489,71.6229,71.4496,71.5835,66000.0
2005-02-03 10:35:00,90.92,90.92,90.52,90.52,55400.0,71.5835,71.5835,71.2686,71.2686,55400.0
2005-02-03 10:40:00,90.5,90.59,90.28,90.59,43600.0,71.2528,71.3237,71.0796,71.3237,43600.0
2005-02-03 10:45:00,90.59,90.74,90.55,90.7,21700.0,71.3237,71.4418,71.2922,71.4103,21700.0
2005-02-03 10:50:00,90.7,90.72,90.58,90.62,19000.0,71.4103,71.426,71.3158,71.3473,19000.0
2005-02-03 10:55:00,90.62,90.65,90.46,90.61,20900.0,71.3473,71.3709,71.2213,71.3394,20900.0
2005-02-03 11:00:00,90.6,90.6,90.44,90.5,21300.0,71.3315,71.3315,71.2056,71.2528,21300.0
2005-02-03 11:05:00,90.49,90.49,90.46,90.48,23800.0,71.2449,71.2449,71.2213,71.2371,23800.0
2005-02-03 11:10:00,90.47,90.48,90.42,90.43,24100.0,71.2292,71.2371,71.1898,71.1977,24100.0
2005-02-03 11:15:00,90.42,90.52,90.4,90.52,23000.0,71.1898,71.2686,71.1741,71.2686,23000.0
2005-02-03 11:20:00,90.52,90.58,90.52,90.56,11300.0,71.2686,71.3158,71.2686,71.3,11300.0
2005-02-03 11:25:00,90.55,90.55,90.5,90.5,19900.0,71.2922,71.2922,71.2528,71.2528,19900.0
2005-02-03 11:30:00,90.5,90.5,90.21,90.21,23500.0,71.2528,71.2528,71.0245,71.0245,23500.0
2005-02-03 11:35:00,90.22,90.24,90.02,90.02,41000.0,71.0324,71.0481,70.8749,70.8749,41000.0
2005-02-03 11:40:00,90.02,90.11,89.95,89.97,202500.0,70.8749,70.9458,70.8198,70.8355,202500.0
2005-02-03 11:45:00,89.98,89.98,89.93,89.96,24000.0,70.8434,70.8434,70.804,70.8277,24000.0
2005-02-03 11:50:00,89.95,90.0,89.86,89.94,44900.0,70.8198,70.8591,70.7489,70.8119,44900.0
2005-02-03 11:55:00,89.99,90.0,89.95,89.98,15900.0,70.8513,70.8591,70.8198,70.8434,15900.0
2005-02-03 12:00:00,89.96,90.04,89.96,90.04,23100.0,70.8277,70.8906,70.8277,70.8906,23100.0
2005-02-03 12:05:00,90.05,90.09,89.8,90.02,24400.0,70.8985,70.93,70.7017,70.8749,24400.0
2005-02-03 12:10:00,90.02,90.1,90.0,90.1,14300.0,70.8749,70.9379,70.8591,70.9379,14300.0
2005-02-03 12:15:00,90.09,90.1,90.03,90.03,17200.0,70.93,70.9379,70.8828,70.8828,17200.0
2005-02-03 12:20:00,90.01,90.1,89.98,90.09,40800.0,70.867,70.9379,70.8434,70.93,40800.0
2005-02-03 12:25:00,90.08,90.14,90.05,90.06,5600.0,70.9221,70.9694,70.8985,70.9064,5600.0
2005-02-03 12:30:00,90.06,90.1,90.05,90.05,40700.0,70.9064,70.9379,70.8985,70.8985,40700.0
2005-02-03 12:35:00,90.05,90.1,90.05,90.09,16300.0,70.8985,70.9379,70.8985,70.93,16300.0
2005-02-03 12:40:00,90.07,90.1,90.01,90.08,19600.0,70.9143,70.9379,70.867,70.9221,19600.0
2005-02-03 12:45:00,90.08,90.18,90.04,90.04,85000.0,70.9221,71.0009,70.8906,70.8906,85000.0
2005-02-03 12:50:00,90.05,90.07,90.02,90.06,18100.0,70.8985,70.9143,70.8749,70.9064,18100.0
2005-02-03 12:55:00,90.1,90.25,90.1,90.18,19000.0,70.9379,71.056,70.9379,71.0009,19000.0
2005-02-03 13:00:00,90.15,90.18,90.1,90.14,9300.0,70.9772,71.0009,70.9379,70.9694,9300.0
2005-02-03 13:05:00,90.14,90.2,90.12,90.17,16300.0,70.9694,71.0166,70.9536,70.993,16300.0
2005-02-03 13:10:00,90.17,90.22,90.17,90.18,25900.0,70.993,71.0324,70.993,71.0009,25900.0
2005-02-03 13:15:00,90.22,90.22,90.14,90.15,5300.0,71.0324,71.0324,70.9694,70.9772,5300.0
2005-02-03 13:20:00,90.15,90.22,90.15,90.22,6800.0,70.9772,71.0324,70.9772,71.0324,6800.0
2005-02-03 13:25:00,90.22,90.28,90.21,90.28,12600.0,71.0324,71.0796,71.0245,71.0796,12600.0
2005-02-03 13:30:00,90.28,90.33,90.28,90.31,18300.0,71.0796,71.119,71.0796,71.1032,18300.0
2005-02-03 13:35:00,90.31,90.32,90.29,90.31,10900.0,71.1032,71.1111,71.0875,71.1032,10900.0
2005-02-03 13:40:00,90.32,90.33,90.25,90.26,17500.0,71.1111,71.119,71.056,71.0639,17500.0
2005-02-03 13:45:00,90.29,90.35,90.25,90.32,31200.0,71.0875,71.1347,71.056,71.1111,31200.0
2005-02-03 13:50:00,90.3,90.38,90.29,90.32,12600.0,71.0953,71.1583,71.0875,71.1111,12600.0
2005-02-03 13:55:00,90.32,90.43,90.32,90.41,20800.0,71.1111,71.1977,71.1111,71.182,20800.0
2005-02-03 14:00:00,90.44,90.48,90.41,90.48,26300.0,71.2056,71.2371,71.182,71.2371,26300.0
2005-02-03 14:05:00,90.48,90.57,90.46,90.57,37600.0,71.2371,71.3079,71.2213,71.3079,37600.0
2005-02-03 14:10:00,90.57,90.57,90.42,90.45,23400.0,71.3079,71.3079,71.1898,71.2134,23400.0
2005-02-03 14:15:00,90.44,90.51,90.44,90.47,16400.0,71.2056,71.2607,71.2056,71.2292,16400.0
2005-02-03 14:20:00,90.45,90.46,90.37,90.43,6400.0,71.2134,71.2213,71.1505,71.1977,6400.0
2005-02-03 14:25:00,90.44,90.5,90.42,90.47,6100.0,71.2056,71.2528,71.1898,71.2292,6100.0
2005-02-03 14:30:00,90.46,90.54,90.38,90.49,30400.0,71.2213,71.2843,71.1583,71.2449,30400.0
2005-02-03 14:35:00,90.46,90.46,90.3,90.33,17400.0,71.2213,71.2213,71.0953,71.119,17400.0
2005-02-03 14:40:00,90.32,90.52,90.29,90.5,25800.0,71.1111,71.2686,71.0875,71.2528,25800.0
2005-02-03 14:45:00,90.51,90.58,90.42,90.43,14500.0,71.2607,71.3158,71.1898,71.1977,14500.0
2005-02-03 14:50:00,90.44,90.5,90.37,90.5,19600.0,71.2056,71.2528,71.1505,71.2528,19600.0
2005-02-03 14:55:00,90.46,90.46,90.37,90.43,14400.0,71.2213,71.2213,71.1505,71.1977,14400.0
2005-02-03 15:00:00,90.47,90.47,90.35,90.36,17000.0,71.2292,71.2292,71.1347,71.1426,17000.0
2005-02-03 15:05:00,90.36,90.45,90.34,90.4,12000.0,71.1426,71.2134,71.1268,71.1741,12000.0
2005-02-03 15:10:00,90.4,90.54,90.36,90.54,21900.0,71.1741,71.2843,71.1426,71.2843,21900.0
2005-02-03 15:15:00,90.55,90.6,90.46,90.51,19900.0,71.2922,71.3315,71.2213,71.2607,19900.0
2005-02-03 15:20:00,90.5,90.56,90.45,90.54,17700.0,71.2528,71.3,71.2134,71.2843,17700.0
2005-02-03 15:25:00,90.55,90.65,90.54,90.63,27300.0,71.2922,71.3709,71.2843,71.3552,27300.0
2005-02-03 15:30:00,90.63,90.77,90.61,90.74,31000.0,71.3552,71.4654,71.3394,71.4418,31000.0
2005-02-03 15:35:00,90.75,90.76,90.63,90.7,31000.0,71.4496,71.4575,71.3552,71.4103,31000.0
2005-02-03 15:40:00,90.69,90.76,90.65,90.65,13200.0,71.4024,71.4575,71.3709,71.3709,13200.0
2005-02-03 15:45:00,90.64,90.66,90.64,90.66,18700.0,71.363,71.3788,71.363,71.3788,18700.0
2005-02-03 15:50:00,90.66,90.66,90.54,90.6,23400.0,71.3788,71.3788,71.2843,71.3315,23400.0
2005-02-03 15:55:00,90.63,90.65,90.54,90.56,33200.0,71.3552,71.3709,71.2843,71.3,33200.0
2005-02-04 09:35:00,90.05,90.48,90.05,90.32,69800.0,70.8985,71.2371,70.8985,71.1111,69800.0
2005-02-04 09:40:00,90.31,90.38,90.26,90.34,18800.0,71.1032,71.1583,71.0639,71.1268,18800.0
2005-02-04 09:45:00,90.34,90.38,90.09,90.38,37800.0,71.1268,71.1583,70.93,71.1583,37800.0
2005-02-04 09:50:00,90.38,90.72,90.38,90.7,38100.0,71.1583,71.426,71.1583,71.4103,38100.0
2005-02-04 09:55:00,90.7,91.0,90.51,90.53,24100.0,71.4103,71.6465,71.2607,71.2764,24100.0
2005-02-04 10:00:00,90.51,90.85,90.51,90.72,30700.0,71.2607,71.5284,71.2607,71.426,30700.0
2005-02-04 10:05:00,90.72,90.73,90.47,90.48,37300.0,71.426,71.4339,71.2292,71.2371,37300.0
2005-02-04 10:10:00,90.5,90.54,90.38,90.39,47700.0,71.2528,71.2843,71.1583,71.1662,47700.0
2005-02-04 10:15:00,90.41,90.52,90.39,90.51,19400.0,71.182,71.2686,71.1662,71.2607,19400.0
2005-02-04 10:20:00,90.54,90.54,90.32,90.34,62600.0,71.2843,71.2843,71.1111,71.1268,62600.0
2005-02-04 10:25:00,90.37,90.41,90.25,90.41,23500.0,71.1505,71.182,71.056,71.182,23500.0
2005-02-04 10:30:00,90.42,90.48,90.37,90.48,18700.0,71.1898,71.2371,71.1505,71.2371,18700.0
2005-02-04 10:35:00,90.47,90.55,90.42,90.42,14500.0,71.2292,71.2922,71.1898,71.1898,14500.0
2005-02-04 10:40:00,90.37,90.48,90.37,90.46,13100.0,71.1505,71.2371,71.1505,71.2213,13100.0
2005-02-04 10:45:00,90.44,90.5,90.31,90.49,41900.0,71.2056,71.2528,71.1032,71.2449,41900.0
2005-02-04 10:50:00,90.52,90.55,90.47,90.52,20000.0,71.2686,71.2922,71.2292,71.2686,20000.0
2005-02-04 10:55:00,90.53,90.55,90.51,90.51,8300.0,71.2764,71.2922,71.2607,71.2607,8300.0
2005-02-04 11:00:00,90.51,90.56,90.46,90.47,25200.0,71.2607,71.3,71.2213,71.2292,25200.0
2005-02-04 11:05:00,90.5,90.57,90.44,90.44,16400.0,71.2528,71.3079,71.2056,71.2056,16400.0
2005-02-04 11:10:00,90.45,90.45,90.42,90.42,8400.0,71.2134,71.2134,71.1898,71.1898,8400.0
2005-02-04 11:15:00,90.42,90.45,90.34,90.42,24700.0,71.1898,71.2134,71.1268,71.1898,24700.0
2005-02-04 11:20:00,90.42,90.5,90.41,90.46,7500.0,71.1898,71.2528,71.182,71.2213,7500.0
2005-02-04 11:25:00,90.46,90.56,90.45,90.51,12300.0,71.2213,71.3,71.2134,71.2607,12300.0
2005-02-04 11:30:00,90.52,90.7,90.52,90.67,35200.0,71.2686,71.4103,71.2686,71.3867,35200.0
2005-02-04 11:35:00,90.64,90.68,90.61,90.66,12900.0,71.363,71.3945,71.3394,71.3788,12900.0
2005-02-04 11:40:00,90.66,90.71,90.65,90.71,15100.0,71.3788,71.4181,71.3709,71.4181,15100.0
2005-02-04 11:45:00,90.71,90.77,90.69,90.75,14000.0,71.4181,71.4654,71.4024,71.4496,14000.0
2005-02-04 11:50:00,90.77,90.8,90.7,90.7,19200.0,71.4654,71.489,71.4103,71.4103,19200.0
2005-02-04 11:55:00,90.7,90.7,90.66,90.66,8700.0,71.4103,71.4103,71.3788,71.3788,8700.0
2005-02-04 12:00:00,90.67,90.8,90.66,90.67,27300.0,71.3867,71.489,71.3788,71.3867,27300.0
2005-02-04 12:05:00,90.67,90.68,90.62,90.62,62200.0,71.3867,71.3945,71.3473,71.3473,62200.0
2005-02-04 12:10:00,90.62,90.68,90.6,90.67,20600.0,71.3473,71.3945,71.3315,71.3867,20600.0
2005-02-04 12:15:00,90.66,90.67,90.61,90.61,59300.0,71.3788,71.3867,71.3394,71.3394,59300.0
2005-02-04 12:20:00,90.62,90.62,90.6,90.61,8600.0,71.3473,71.3473,71.3315,71.3394,8600.0
2005-02-04 12:25:00,90.61,90.62,90.6,90.62,8400.0,71.3394,71.3473,71.3315,71.3473,8400.0
2005-02-04 12:30:00,90.6,90.67,90.6,90.66,13200.0,71.3315,71.3867,71.3315,71.3788,13200.0
2005-02-04 12:35:00,90.63,90.66,90.62,90.62,6400.0,71.3552,71.3788,71.3473,71.3473,6400.0
2005-02-04 12:40:00,90.62,90.63,90.6,90.63,8100.0,71.3473,71.3552,71.3315,71.3552,8100.0
2005-02-04 12:45:00,90.63,90.66,90.62,90.63,7900.0,71.3552,71.3788,71.3473,71.3552,7900.0
2005-02-04 12:50:00,90.63,90.63,90.61,90.62,9400.0,71.3552,71.3552,71.3394,71.3473,9400.0
2005-02-04 12:55:00,90.61,90.66,90.61,90.61,9700.0,71.3394,71.3788,71.3394,71.3394,9700.0
2005-02-04 13:00:00,90.6,90.61,90.59,90.6,36900.0,71.3315,71.3394,71.3237,71.3315,36900.0
2005-02-04 13:05:00,90.6,90.64,90.6,90.64,13400.0,71.3315,71.363,71.3315,71.363,13400.0
2005-02-04 13:10:00,90.65,90.65,90.61,90.61,4300.0,71.3709,71.3709,71.3394,71.3394,4300.0
2005-02-04 13:15:00,90.61,90.63,90.6,90.6,18600.0,71.3394,71.3552,71.3315,71.3315,18600.0
2005-02-04 13:20:00,90.61,90.61,90.59,90.6,22300.0,71.3394,71.3394,71.3237,71.3315,22300.0
2005-02-04 13:25:00,90.6,90.65,90.59,90.63,18000.0,71.3315,71.3709,71.3237,71.3552,18000.0
2005-02-04 13:30:00,90.63,90.66,90.61,90.65,39100.0,71.3552,71.3788,71.3394,71.3709,39100.0
2005-02-04 13:35:00,90.66,90.75,90.6,90.66,22600.0,71.3788,71.4496,71.3315,71.3788,22600.0
2005-02-04 13:40:00,90.66,90.84,90.66,90.76,12900.0,71.3788,71.5205,71.3788,71.4575,12900.0
2005-02-04 13:45:00,90.74,90.77,90.64,90.65,14300.0,71.4418,71.4654,71.363,71.3709,14300.0
2005-02-04 13:50:00,90.65,90.66,90.6,90.61,24800.0,71.3709,71.3788,71.3315,71.3394,24800.0
2005-02-04 13:55:00,90.66,90.7,90.64,90.68,9900.0,71.3788,71.4103,71.363,71.3945,9900.0
2005-02-04 14:00:00,90.7,90.84,90.69,90.76,18800.0,71.4103,71.5205,71.4024,71.4575,18800.0
2005-02-04 14:05:00,90.76,90.82,90.76,90.81,20100.0,71.4575,71.5048,71.4575,71.4969,20100.0
2005-02-04 14:10:00,90.8,90.96,90.75,90.92,41600.0,71.489,71.615,71.4496,71.5835,41600.0
2005-02-04 14:15:00,90.92,90.97,90.82,90.83,17100.0,71.5835,71.6229,71.5048,71.5126,17100.0
2005-02-04 14:20:00,90.84,90.91,90.8,90.82,27000.0,71.5205,71.5756,71.489,71.5048,27000.0
2005-02-04 14:25:00,90.82,90.9,90.81,90.87,17900.0,71.5048,71.5677,71.4969,71.5441,17900.0
2005-02-04 14:30:00,90.86,90.92,90.84,90.91,22500.0,71.5362,71.5835,71.5205,71.5756,22500.0
2005-02-04 14:35:00,90.91,90.92,90.85,90.91,20000.0,71.5756,71.5835,71.5284,71.5756,20000.0
2005-02-04 14:40:00,90.91,91.2,90.9,91.2,64200.0,71.5756,71.8039,71.5677,71.8039,64200.0
2005-02-04 14:45:00,91.11,91.18,90.92,90.93,23900.0,71.7331,71.7882,71.5835,71.5914,23900.0
2005-02-04 14:50:00,90.93,90.95,90.83,90.93,22400.0,71.5914,71.6071,71.5126,71.5914,22400.0
2005-02-04 14:55:00,90.94,91.09,90.94,91.09,16900.0,71.5992,71.7173,71.5992,71.7173,16900.0
2005-02-04 15:00:00,91.03,91.1,91.02,91.09,34700.0,71.6701,71.7252,71.6622,71.7173,34700.0
2005-02-04 15:05:00,91.08,91.15,91.02,91.03,22400.0,71.7095,71.7646,71.6622,71.6701,22400.0
2005-02-04 15:10:00,91.02,91.11,91.02,91.09,12700.0,71.6622,71.7331,71.6622,71.7173,12700.0
2005-02-04 15:15:00,91.1,91.16,91.05,91.15,31900.0,71.7252,71.7724,71.6858,71.7646,31900.0
2005-02-04 15:20:00,91.15,91.31,91.14,91.27,41700.0,71.7646,71.8905,71.7567,71.859,41700.0
2005-02-04 15:25:00,91.26,91.52,91.21,91.51,103300.0,71.8512,72.0559,71.8118,72.048,103300.0
2005-02-04 15:30:00,91.51,91.56,91.47,91.54,73400.0,72.048,72.0874,72.0165,72.0716,73400.0
2005-02-04 15:35:00,91.53,91.69,91.52,91.65,72700.0,72.0638,72.1897,72.0559,72.1582,72700.0
2005-02-04 15:40:00,91.65,91.67,91.54,91.6,54000.0,72.1582,72.174,72.0716,72.1189,54000.0
2005-02-04 15:45:00,91.6,91.79,91.6,91.72,47500.0,72.1189,72.2685,72.1189,72.2133,47500.0
2005-02-04 15:50:00,91.7,91.71,91.58,91.7,52300.0,72.1976,72.2055,72.1031,72.1976,52300.0
2005-02-04 15:55:00,91.69,91.8,91.69,91.77,71500.0,72.1897,72.2763,72.1897,72.2527,71500.0
2005-02-07 09:40:00,90.88,90.88,90.14,90.18,176700.0,71.552,71.552,70.9694,71.0009,176700.0
2005-02-07 09:45:00,90.25,90.4,89.95,90.0,125000.0,71.056,71.1741,70.8198,70.8591,125000.0
2005-02-07 09:50:00,90.0,90.0,89.62,89.62,107500.0,70.8591,70.8591,70.56,70.56,107500.0
2005-02-07 09:55:00,89.63,89.75,89.57,89.7,80400.0,70.5678,70.6623,70.5206,70.623,80400.0
2005-02-07 10:00:00,89.7,89.98,89.64,89.92,126000.0,70.623,70.8434,70.5757,70.7962,126000.0
2005-02-07 10:05:00,89.97,90.2,89.81,90.05,227900.0,70.8355,71.0166,70.7096,70.8985,227900.0
2005-02-07 10:10:00,89.97,90.06,89.81,89.85,80800.0,70.8355,70.9064,70.7096,70.741,80800.0
2005-02-07 10:15:00,89.86,90.0,89.8,89.92,34000.0,70.7489,70.8591,70.7017,70.7962,34000.0
2005-02-07 10:20:00,89.9,89.97,89.7,89.73,53800.0,70.7804,70.8355,70.623,70.6466,53800.0
2005-02-07 10:25:00,89.71,89.79,89.5,89.56,76300.0,70.6308,70.6938,70.4655,70.5127,76300.0
2005-02-07 10:30:00,89.56,89.56,89.35,89.39,52100.0,70.5127,70.5127,70.3474,70.3789,52100.0
2005-02-07 10:35:00,89.39,89.48,89.0,89.05,92900.0,70.3789,70.4497,70.0718,70.1112,92900.0
2005-02-07 10:40:00,89.12,89.48,89.12,89.48,56100.0,70.1663,70.4497,70.1663,70.4497,56100.0
2005-02-07 10:45:00,89.46,89.5,89.42,89.49,34500.0,70.434,70.4655,70.4025,70.4576,34500.0
2005-02-07 10:50:00,89.48,89.48,89.36,89.41,24100.0,70.4497,70.4497,70.3553,70.3946,24100.0
2005-02-07 10:55:00,89.46,89.71,89.4,89.65,68900.0,70.434,70.6308,70.3868,70.5836,68900.0
2005-02-07 11:00:00,89.7,89.79,89.61,89.74,41700.0,70.623,70.6938,70.5521,70.6544,41700.0
2005-02-07 11:05:00,89.75,89.9,89.74,89.84,61900.0,70.6623,70.7804,70.6544,70.7332,61900.0
2005-02-07 11:10:00,89.84,90.09,89.83,89.91,161100.0,70.7332,70.93,70.7253,70.7883,161100.0
2005-02-07 11:15:00,89.91,89.99,89.81,89.98,47100.0,70.7883,70.8513,70.7096,70.8434,47100.0
2005-02-07 11:20:00,89.98,90.24,89.96,90.19,84400.0,70.8434,71.0481,70.8277,71.0087,84400.0
2005-02-07 11:25:00,90.19,90.3,90.09,90.17,73500.0,71.0087,71.0953,70.93,70.993,73500.0
2005-02-07 11:30:00,90.1,90.24,90.1,90.16,38700.0,70.9379,71.0481,70.9379,70.9851,38700.0
2005-02-07 11:35:00,90.17,90.45,90.17,90.41,29600.0,70.993,71.2134,70.993,71.182,29600.0
2005-02-07 11:40:00,90.43,90.43,90.15,90.16,43700.0,71.1977,71.1977,70.9772,70.9851,43700.0
2005-02-07 11:45:00,90.19,90.28,90.19,90.28,39000.0,71.0087,71.0796,71.0087,71.0796,39000.0
2005-02-07 11:50:00,90.28,90.45,90.28,90.35,56700.0,71.0796,71.2134,71.0796,71.1347,56700.0
2005-02-07 11:55:00,90.34,90.36,90.18,90.24,23400.0,71.1268,71.1426,71.0009,71.0481,23400.0
2005-02-07 12:00:00,90.2,90.31,90.16,90.22,9900.0,71.0166,71.1032,70.9851,71.0324,9900.0
2005-02-07 12:05:00,90.23,90.4,90.23,90.36,19700.0,71.0402,71.1741,71.0402,71.1426,19700.0
2005-02-07 12:10:00,90.3,90.38,90.29,90.35,28600.0,71.0953,71.1583,71.0875,71.1347,28600.0
2005-02-07 12:15:00,90.34,90.35,90.25,90.27,25100.0,71.1268,71.1347,71.056,71.0717,25100.0
2005-02-07 12:20:00,90.26,90.27,90.12,90.15,21300.0,71.0639,71.0717,70.9536,70.9772,21300.0
2005-02-07 12:25:00,90.15,90.15,90.03,90.09,17100.0,70.9772,70.9772,70.8828,70.93,17100.0
2005-02-07 12:30:00,90.09,90.1,89.85,89.87,41800.0,70.93,70.9379,70.741,70.7568,41800.0
2005-02-07 12:35:00,89.89,89.94,89.82,89.87,24100.0,70.7725,70.8119,70.7174,70.7568,24100.0
2005-02-07 12:40:00,89.85,89.92,89.84,89.89,26100.0,70.741,70.7962,70.7332,70.7725,26100.0
2005-02-07 12:45:00,89.9,89.9,89.75,89.75,34300.0,70.7804,70.7804,70.6623,70.6623,34300.0
2005-02-07 12:50:00,89.75,89.76,89.68,89.71,18500.0,70.6623,70.6702,70.6072,70.6308,18500.0
2005-02-07 12:55:00,89.76,89.88,89.65,89.84,22800.0,70.6702,70.7647,70.5836,70.7332,22800.0
2005-02-07 13:00:00,89.86,89.88,89.81,89.88,10400.0,70.7489,70.7647,70.7096,70.7647,10400.0
2005-02-07 13:05:00,89.87,89.94,89.83,89.94,48700.0,70.7568,70.8119,70.7253,70.8119,48700.0
2005-02-07 13:10:00,89.93,89.95,89.89,89.89,48700.0,70.804,70.8198,70.7725,70.7725,48700.0
2005-02-07 13:15:00,89.85,89.87,89.82,89.85,5500.0,70.741,70.7568,70.7174,70.741,5500.0
2005-02-07 13:20:00,89.84,89.84,89.7,89.78,13400.0,70.7332,70.7332,70.623,70.6859,13400.0
2005-02-07 13:25:00,89.79,89.85,89.79,89.85,22400.0,70.6938,70.741,70.6938,70.741,22400.0
2005-02-07 13:30:00,89.84,89.85,89.76,89.78,86100.0,70.7332,70.741,70.6702,70.6859,86100.0
2005-02-07 13:35:00,89.75,89.75,89.59,89.59,33900.0,70.6623,70.6623,70.5363,70.5363,33900.0
2005-02-07 13:40:00,89.6,89.66,89.47,89.47,45900.0,70.5442,70.5915,70.4419,70.4419,45900.0
2005-02-07 13:45:00,89.47,89.5,89.21,89.25,45600.0,70.4419,70.4655,70.2372,70.2687,45600.0
2005-02-07 13:50:00,89.27,89.3,89.19,89.21,123700.0,70.2844,70.308,70.2214,70.2372,123700.0
2005-02-07 13:55:00,89.2,89.2,89.0,89.0,37200.0,70.2293,70.2293,70.0718,70.0718,37200.0
2005-02-07 14:00:00,89.0,89.37,88.98,89.36,44200.0,70.0718,70.3631,70.0561,70.3553,44200.0
2005-02-07 14:05:00,89.36,89.37,89.3,89.36,18300.0,70.3553,70.3631,70.308,70.3553,18300.0
2005-02-07 14:10:00,89.36,89.4,89.35,89.4,13300.0,70.3553,70.3868,70.3474,70.3868,13300.0
2005-02-07 14:15:00,89.42,89.47,89.39,89.42,20100.0,70.4025,70.4419,70.3789,70.4025,20100.0
2005-02-07 14:20:00,89.4,89.4,89.19,89.19,31600.0,70.3868,70.3868,70.2214,70.2214,31600.0
2005-02-07 14:25:00,89.19,89.23,89.04,89.13,61500.0,70.2214,70.2529,70.1033,70.1742,61500.0
2005-02-07 14:30:00,89.15,89.25,89.15,89.23,54900.0,70.1899,70.2687,70.1899,70.2529,54900.0
2005-02-07 14:35:00,89.23,89.29,89.15,89.26,46900.0,70.2529,70.3001,70.1899,70.2765,46900.0
2005-02-07 14:40:00,89.24,89.45,89.24,89.41,79800.0,70.2608,70.4261,70.2608,70.3946,79800.0
2005-02-07 14:45:00,89.42,89.44,89.35,89.38,21700.0,70.4025,70.4182,70.3474,70.371,21700.0
2005-02-07 14:50:00,89.38,89.38,89.28,89.29,43200.0,70.371,70.371,70.2923,70.3001,43200.0
2005-02-07 14:55:00,89.29,89.4,89.29,89.4,50500.0,70.3001,70.3868,70.3001,70.3868,50500.0
2005-02-07 15:00:00,89.4,89.4,89.3,89.33,44000.0,70.3868,70.3868,70.308,70.3316,44000.0
2005-02-07 15:05:00,89.33,89.34,89.18,89.2,48500.0,70.3316,70.3395,70.2135,70.2293,48500.0
2005-02-07 15:10:00,89.21,89.26,89.15,89.26,59800.0,70.2372,70.2765,70.1899,70.2765,59800.0
2005-02-07 15:15:00,89.26,89.33,89.22,89.23,71600.0,70.2765,70.3316,70.245,70.2529,71600.0
2005-02-07 15:20:00,89.23,89.25,89.15,89.15,46800.0,70.2529,70.2687,70.1899,70.1899,46800.0
2005-02-07 15:25:00,89.14,89.33,89.09,89.21,85700.0,70.182,70.3316,70.1427,70.2372,85700.0
2005-02-07 15:30:00,89.21,89.21,89.1,89.18,54400.0,70.2372,70.2372,70.1506,70.2135,54400.0
2005-02-07 15:35:00,89.18,89.19,89.15,89.15,48700.0,70.2135,70.2214,70.1899,70.1899,48700.0
2005-02-07 15:40:00,89.15,89.25,89.14,89.16,44700.0,70.1899,70.2687,70.182,70.1978,44700.0
2005-02-07 15:45:00,89.15,89.16,88.99,89.0,123800.0,70.1899,70.1978,70.064,70.0718,123800.0
2005-02-07 15:50:00,88.99,89.03,88.96,88.98,110000.0,70.064,70.0954,70.0403,70.0561,110000.0
2005-02-07 15:55:00,88.93,88.94,88.75,88.85,255700.0,70.0167,70.0246,69.875,69.9537,255700.0
2005-02-08 09:35:00,89.75,89.76,89.43,89.5,246200.0,70.6623,70.6702,70.4104,70.4655,246200.0
2005-02-08 09:40:00,89.51,89.8,89.45,89.68,69600.0,70.4734,70.7017,70.4261,70.6072,69600.0
2005-02-08 09:45:00,89.68,89.68,89.1,89.3,69400.0,70.6072,70.6072,70.1506,70.308,69400.0
2005-02-08 09:50:00,89.3,89.58,89.27,89.35,91000.0,70.308,70.5285,70.2844,70.3474,91000.0
2005-02-08 09:55:00,89.31,89.5,89.19,89.25,66100.0,70.3159,70.4655,70.2214,70.2687,66100.0
2005-02-08 10:00:00,89.19,89.2,88.89,89.04,139000.0,70.2214,70.2293,69.9852,70.1033,139000.0
2005-02-08 10:05:00,89.01,89.02,88.64,89.02,73700.0,70.0797,70.0876,69.7884,70.0876,73700.0
2005-02-08 10:10:00,89.02,89.04,88.79,88.81,41500.0,70.0876,70.1033,69.9065,69.9222,41500.0
2005-02-08 10:15:00,88.79,88.83,88.64,88.73,55700.0,69.9065,69.938,69.7884,69.8592,55700.0
2005-02-08 10:20:00,88.73,88.85,88.73,88.76,28900.0,69.8592,69.9537,69.8592,69.8829,28900.0
2005-02-08 10:25:00,88.76,88.77,88.54,88.57,41600.0,69.8829,69.8907,69.7097,69.7333,41600.0
2005-02-08 10:30:00,88.58,88.73,88.57,88.68,67900.0,69.7411,69.8592,69.7333,69.8199,67900.0
2005-02-08 10:35:00,88.65,88.75,88.64,88.74,39100.0,69.7963,69.875,69.7884,69.8671,39100.0
2005-02-08 10:40:00,88.73,88.75,88.68,88.73,43400.0,69.8592,69.875,69.8199,69.8592,43400.0
2005-02-08 10:45:00,88.73,88.96,88.73,88.84,45700.0,69.8592,70.0403,69.8592,69.9459,45700.0
2005-02-08 10:50:00,88.82,88.96,88.81,88.9,24300.0,69.9301,70.0403,69.9222,69.9931,24300.0
2005-02-08 10:55:00,88.91,88.91,88.79,88.79,18300.0,70.001,70.001,69.9065,69.9065,18300.0
2005-02-08 11:00:00,88.79,88.8,88.65,88.69,39700.0,69.9065,69.9144,69.7963,69.8278,39700.0
2005-02-08 11:05:00,88.69,88.69,88.42,88.59,39700.0,69.8278,69.8278,69.6152,69.749,39700.0
2005-02-08 11:10:00,88.59,88.6,88.51,88.51,25900.0,69.749,69.7569,69.686,69.686,25900.0
2005-02-08 11:15:00,88.51,88.61,88.49,88.51,56900.0,69.686,69.7648,69.6703,69.686,56900.0
2005-02-08 11:20:00,88.5,88.73,88.5,88.69,40200.0,69.6782,69.8592,69.6782,69.8278,40200.0
2005-02-08 11:25:00,88.7,88.87,88.61,88.87,45600.0,69.8356,69.9695,69.7648,69.9695,45600.0
2005-02-08 11:30:00,88.88,89.01,88.88,88.97,34700.0,69.9773,70.0797,69.9773,70.0482,34700.0
2005-02-08 11:35:00,88.99,89.06,88.98,88.99,18800.0,70.064,70.1191,70.0561,70.064,18800.0
2005-02-08 11:40:00,88.99,88.99,88.86,88.86,24200.0,70.064,70.064,69.9616,69.9616,24200.0
2005-02-08 11:45:00,88.86,88.86,88.75,88.76,14700.0,69.9616,69.9616,69.875,69.8829,14700.0
2005-02-08 11:50:00,88.7,88.93,88.69,88.89,18500.0,69.8356,70.0167,69.8278,69.9852,18500.0
2005-02-08 11:55:00,88.89,88.95,88.89,88.91,5400.0,69.9852,70.0325,69.9852,70.001,5400.0
2005-02-08 12:00:00,88.89,88.94,88.88,88.92,13500.0,69.9852,70.0246,69.9773,70.0088,13500.0
2005-02-08 12:05:00,88.9,88.93,88.85,88.93,27700.0,69.9931,70.0167,69.9537,70.0167,27700.0
2005-02-08 12:10:00,88.93,88.95,88.86,88.88,23900.0,70.0167,70.0325,69.9616,69.9773,23900.0
2005-02-08 12:15:00,88.88,89.0,88.85,89.0,29800.0,69.9773,70.0718,69.9537,70.0718,29800.0
2005-02-08 12:20:00,89.0,89.27,88.98,89.26,32800.0,70.0718,70.2844,70.0561,70.2765,32800.0
2005-02-08 12:25:00,89.25,89.25,89.12,89.17,37800.0,70.2687,70.2687,70.1663,70.2057,37800.0
2005-02-08 12:30:00,89.2,89.22,89.17,89.19,25600.0,70.2293,70.245,70.2057,70.2214,25600.0
2005-02-08 12:35:00,89.19,89.2,89.16,89.16,18300.0,70.2214,70.2293,70.1978,70.1978,18300.0
2005-02-08 12:40:00,89.16,89.16,89.05,89.06,26300.0,70.1978,70.1978,70.1112,70.1191,26300.0
2005-02-08 12:45:00,89.06,89.08,89.0,89.02,22800.0,70.1191,70.1348,70.0718,70.0876,22800.0
2005-02-08 12:50:00,89.02,89.04,88.98,89.01,10700.0,70.0876,70.1033,70.0561,70.0797,10700.0
2005-02-08 12:55:00,89.03,89.05,88.99,89.0,11600.0,70.0954,70.1112,70.064,70.0718,11600.0
2005-02-08 13:00:00,89.0,89.01,88.92,88.93,16300.0,70.0718,70.0797,70.0088,70.0167,16300.0
2005-02-08 13:05:00,88.93,88.97,88.91,88.97,11300.0,70.0167,70.0482,70.001,70.0482,11300.0
2005-02-08 13:10:00,89.0,89.07,88.98,89.06,9600.0,70.0718,70.1269,70.0561,70.1191,9600.0
2005-02-08 13:15:00,89.03,89.06,88.94,89.02,10300.0,70.0954,70.1191,70.0246,70.0876,10300.0
2005-02-08 13:20:00,89.02,89.02,88.95,88.96,5900.0,70.0876,70.0876,70.0325,70.0403,5900.0
2005-02-08 13:25:00,88.96,89.05,88.96,89.04,7500.0,70.0403,70.1112,70.0403,70.1033,7500.0
2005-02-08 13:30:00,89.04,89.06,88.98,89.06,19600.0,70.1033,70.1191,70.0561,70.1191,19600.0
2005-02-08 13:35:00,89.01,89.05,88.87,88.91,39800.0,70.0797,70.1112,69.9695,70.001,39800.0
2005-02-08 13:40:00,88.93,89.0,88.88,88.95,17600.0,70.0167,70.0718,69.9773,70.0325,17600.0
2005-02-08 13:45:00,88.95,89.01,88.94,88.94,17900.0,70.0325,70.0797,70.0246,70.0246,17900.0
2005-02-08 13:50:00,88.93,88.99,88.9,88.96,6500.0,70.0167,70.064,69.9931,70.0403,6500.0
2005-02-08 13:55:00,88.96,88.96,88.9,88.94,12600.0,70.0403,70.0403,69.9931,70.0246,12600.0
2005-02-08 14:00:00,88.9,88.93,88.85,88.86,56600.0,69.9931,70.0167,69.9537,69.9616,56600.0
2005-02-08 14:05:00,88.85,88.9,88.84,88.9,29700.0,69.9537,69.9931,69.9459,69.9931,29700.0
2005-02-08 14:10:00,88.9,88.92,88.87,88.89,18100.0,69.9931,70.0088,69.9695,69.9852,18100.0
2005-02-08 14:15:00,88.89,88.9,88.85,88.85,12100.0,69.9852,69.9931,69.9537,69.9537,12100.0
2005-02-08 14:20:00,88.85,88.9,88.83,88.84,9000.0,69.9537,69.9931,69.938,69.9459,9000.0
2005-02-08 14:25:00,88.85,88.85,88.75,88.76,9300.0,69.9537,69.9537,69.875,69.8829,9300.0
2005-02-08 14:30:00,88.74,88.76,88.7,88.7,14900.0,69.8671,69.8829,69.8356,69.8356,14900.0
2005-02-08 14:35:00,88.69,88.71,88.6,88.64,45000.0,69.8278,69.8435,69.7569,69.7884,45000.0
2005-02-08 14:40:00,88.65,88.73,88.64,88.64,26900.0,69.7963,69.8592,69.7884,69.7884,26900.0
2005-02-08 14:45:00,88.65,88.65,88.53,88.61,47200.0,69.7963,69.7963,69.7018,69.7648,47200.0
2005-02-08 14:50:00,88.62,88.62,88.47,88.6,15000.0,69.7726,69.7726,69.6545,69.7569,15000.0
2005-02-08 14:55:00,88.59,88.73,88.51,88.73,11900.0,69.749,69.8592,69.686,69.8592,11900.0
2005-02-08 15:00:00,88.74,88.82,88.74,88.78,8300.0,69.8671,69.9301,69.8671,69.8986,8300.0
2005-02-08 15:05:00,88.78,88.88,88.75,88.85,13800.0,69.8986,69.9773,69.875,69.9537,13800.0
2005-02-08 15:10:00,88.84,88.99,88.84,88.97,28400.0,69.9459,70.064,69.9459,70.0482,28400.0
2005-02-08 15:15:00,88.97,89.06,88.97,89.01,69300.0,70.0482,70.1191,70.0482,70.0797,69300.0
2005-02-08 15:20:00,89.02,89.04,88.98,89.0,25900.0,70.0876,70.1033,70.0561,70.0718,25900.0
2005-02-08 15:25:00,89.0,89.05,89.0,89.01,35300.0,70.0718,70.1112,70.0718,70.0797,35300.0
2005-02-08 15:30:00,89.01,89.01,88.93,88.96,87600.0,70.0797,70.0797,70.0167,70.0403,87600.0
2005-02-08 15:35:00,88.95,88.98,88.87,88.87,35100.0,70.0325,70.0561,69.9695,69.9695,35100.0
2005-02-08 15:40:00,88.87,88.89,88.8,88.82,43800.0,69.9695,69.9852,69.9144,69.9301,43800.0
2005-02-08 15:45:00,88.82,88.87,88.51,88.55,122400.0,69.9301,69.9695,69.686,69.7175,122400.0
2005-02-08 15:50:00,88.5,88.66,88.46,88.6,81600.0,69.6782,69.8041,69.6467,69.7569,81600.0
2005-02-08 15:55:00,88.62,88.84,88.57,88.81,71800.0,69.7726,69.9459,69.7333,69.9222,71800.0
2005-02-09 09:30:00,88.85,88.85,88.85,88.85,200.0,69.9537,69.9537,69.9537,69.9537,200.0
2005-02-09 09:35:00,89.4,89.64,89.4,89.56,59200.0,70.3868,70.5757,70.3868,70.5127,59200.0
2005-02-09 09:40:00,89.56,89.59,89.35,89.56,33100.0,70.5127,70.5363,70.3474,70.5127,33100.0
2005-02-09 09:45:00,89.56,89.58,89.2,89.42,35700.0,70.5127,70.5285,70.2293,70.4025,35700.0
2005-02-09 09:50:00,89.38,89.4,89.22,89.35,24300.0,70.371,70.3868,70.245,70.3474,24300.0
2005-02-09 09:55:00,89.35,89.42,89.2,89.42,22300.0,70.3474,70.4025,70.2293,70.4025,22300.0
2005-02-09 10:00:00,89.37,89.4,89.2,89.3,18800.0,70.3631,70.3868,70.2293,70.308,18800.0
2005-02-09 10:05:00,89.3,89.32,89.16,89.23,39000.0,70.308,70.3238,70.1978,70.2529,39000.0
2005-02-09 10:10:00,89.22,89.23,88.7,88.7,45900.0,70.245,70.2529,69.8356,69.8356,45900.0
2005-02-09 10:15:00,88.7,88.7,88.59,88.6,53600.0,69.8356,69.8356,69.749,69.7569,53600.0
2005-02-09 10:20:00,88.56,88.6,88.22,88.42,59200.0,69.7254,69.7569,69.4577,69.6152,59200.0
2005-02-09 10:25:00,88.39,88.58,88.25,88.39,26100.0,69.5916,69.7411,69.4813,69.5916,26100.0
2005-02-09 10:30:00,88.46,88.46,88.12,88.12,98100.0,69.6467,69.6467,69.379,69.379,98100.0
2005-02-09 10:35:00,88.11,88.24,88.08,88.21,45700.0,69.3711,69.4735,69.3475,69.4498,45700.0
2005-02-09 10:40:00,88.23,88.36,88.18,88.33,42700.0,69.4656,69.5679,69.4262,69.5443,42700.0
2005-02-09 10:45:00,88.3,88.32,88.25,88.28,15400.0,69.5207,69.5364,69.4813,69.505,15400.0
2005-02-09 10:50:00,88.28,88.28,88.1,88.18,45400.0,69.505,69.505,69.3632,69.4262,45400.0
2005-02-09 10:55:00,88.17,88.25,88.1,88.1,34800.0,69.4183,69.4813,69.3632,69.3632,34800.0
2005-02-09 11:00:00,88.11,88.11,88.03,88.1,16300.0,69.3711,69.3711,69.3081,69.3632,16300.0
2005-02-09 11:05:00,88.07,88.1,87.8,87.8,31400.0,69.3396,69.3632,69.127,69.127,31400.0
2005-02-09 11:10:00,87.86,87.91,87.71,87.83,31300.0,69.1743,69.2136,69.0562,69.1507,31300.0
2005-02-09 11:15:00,87.77,87.97,87.72,87.96,74300.0,69.1034,69.2609,69.064,69.253,74300.0
2005-02-09 11:20:00,87.99,87.99,87.8,87.85,22600.0,69.2766,69.2766,69.127,69.1664,22600.0
2005-02-09 11:25:00,87.89,87.96,87.82,87.83,49100.0,69.1979,69.253,69.1428,69.1507,49100.0
2005-02-09 11:30:00,87.81,87.95,87.8,87.93,24100.0,69.1349,69.2451,69.127,69.2294,24100.0
2005-02-09 11:35:00,87.96,88.02,87.9,87.99,20600.0,69.253,69.3002,69.2058,69.2766,20600.0
2005-02-09 11:40:00,87.99,88.02,87.91,87.92,50800.0,69.2766,69.3002,69.2136,69.2215,50800.0
2005-02-09 11:45:00,87.92,87.93,87.79,87.79,33100.0,69.2215,69.2294,69.1192,69.1192,33100.0
2005-02-09 11:50:00,87.79,87.81,87.78,87.81,20600.0,69.1192,69.1349,69.1113,69.1349,20600.0
2005-02-09 11:55:00,87.8,87.8,87.7,87.71,40300.0,69.127,69.127,69.0483,69.0562,40300.0
2005-02-09 12:00:00,87.7,87.7,87.61,87.69,17800.0,69.0483,69.0483,68.9774,69.0404,17800.0
2005-02-09 12:05:00,87.69,87.74,87.68,87.74,14500.0,69.0404,69.0798,69.0326,69.0798,14500.0
2005-02-09 12:10:00,87.76,87.85,87.72,87.84,14000.0,69.0955,69.1664,69.064,69.1585,14000.0
2005-02-09 12:15:00,87.84,87.89,87.81,87.85,12900.0,69.1585,69.1979,69.1349,69.1664,12900.0
2005-02-09 12:20:00,87.85,87.98,87.85,87.96,16400.0,69.1664,69.2688,69.1664,69.253,16400.0
2005-02-09 12:25:00,87.94,87.96,87.86,87.91,12000.0,69.2373,69.253,69.1743,69.2136,12000.0
2005-02-09 12:30:00,87.93,87.95,87.87,87.92,15300.0,69.2294,69.2451,69.1821,69.2215,15300.0
2005-02-09 12:35:00,87.92,88.0,87.9,87.99,14600.0,69.2215,69.2845,69.2058,69.2766,14600.0
2005-02-09 12:40:00,87.98,88.01,87.98,88.01,15100.0,69.2688,69.2924,69.2688,69.2924,15100.0
2005-02-09 12:45:00,88.02,88.07,88.02,88.04,8200.0,69.3002,69.3396,69.3002,69.316,8200.0
2005-02-09 12:50:00,88.07,88.13,88.05,88.13,8500.0,69.3396,69.3869,69.3239,69.3869,8500.0
2005-02-09 12:55:00,88.13,88.17,88.06,88.06,18000.0,69.3869,69.4183,69.3317,69.3317,18000.0
2005-02-09 13:00:00,88.07,88.1,88.05,88.08,37800.0,69.3396,69.3632,69.3239,69.3475,37800.0
2005-02-09 13:05:00,88.09,88.15,88.08,88.12,32900.0,69.3554,69.4026,69.3475,69.379,32900.0
2005-02-09 13:10:00,88.1,88.1,88.01,88.02,57500.0,69.3632,69.3632,69.2924,69.3002,57500.0
2005-02-09 13:15:00,88.02,88.08,88.02,88.05,14600.0,69.3002,69.3475,69.3002,69.3239,14600.0
2005-02-09 13:20:00,88.05,88.17,88.05,88.17,20500.0,69.3239,69.4183,69.3239,69.4183,20500.0
2005-02-09 13:25:00,88.16,88.2,88.12,88.2,7700.0,69.4105,69.442,69.379,69.442,7700.0
2005-02-09 13:30:00,88.2,88.34,88.2,88.22,12900.0,69.442,69.5522,69.442,69.4577,12900.0
2005-02-09 13:35:00,88.24,88.31,88.15,88.15,16200.0,69.4735,69.5286,69.4026,69.4026,16200.0
2005-02-09 13:40:00,88.09,88.2,88.03,88.03,54900.0,69.3554,69.442,69.3081,69.3081,54900.0
2005-02-09 13:45:00,88.03,88.11,88.03,88.11,5600.0,69.3081,69.3711,69.3081,69.3711,5600.0
2005-02-09 13:50:00,88.11,88.2,88.09,88.13,37000.0,69.3711,69.442,69.3554,69.3869,37000.0
2005-02-09 13:55:00,88.15,88.18,88.1,88.11,9700.0,69.4026,69.4262,69.3632,69.3711,9700.0
2005-02-09 14:00:00,88.12,88.16,88.1,88.1,9400.0,69.379,69.4105,69.3632,69.3632,9400.0
2005-02-09 14:05:00,88.08,88.16,88.01,88.01,17300.0,69.3475,69.4105,69.2924,69.2924,17300.0
2005-02-09 14:10:00,88.01,88.09,87.99,88.06,16600.0,69.2924,69.3554,69.2766,69.3317,16600.0
2005-02-09 14:15:00,88.06,88.06,87.97,88.05,30200.0,69.3317,69.3317,69.2609,69.3239,30200.0
2005-02-09 14:20:00,88.06,88.11,88.02,88.05,21500.0,69.3317,69.3711,69.3002,69.3239,21500.0
2005-02-09 14:25:00,88.05,88.1,87.99,88.04,19300.0,69.3239,69.3632,69.2766,69.316,19300.0
2005-02-09 14:30:00,88.04,88.04,87.98,88.0,21200.0,69.316,69.316,69.2688,69.2845,21200.0
2005-02-09 14:35:00,88.0,88.01,87.91,87.92,47700.0,69.2845,69.2924,69.2136,69.2215,47700.0
2005-02-09 14:40:00,87.91,87.91,87.81,87.85,36100.0,69.2136,69.2136,69.1349,69.1664,36100.0
2005-02-09 14:45:00,87.86,87.86,87.7,87.79,32800.0,69.1743,69.1743,69.0483,69.1192,32800.0
2005-02-09 14:50:00,87.73,87.79,87.66,87.69,26700.0,69.0719,69.1192,69.0168,69.0404,26700.0
2005-02-09 14:55:00,87.69,87.73,87.58,87.65,46600.0,69.0404,69.0719,68.9538,69.0089,46600.0
2005-02-09 15:00:00,87.66,87.75,87.63,87.64,32200.0,69.0168,69.0877,68.9932,69.0011,32200.0
2005-02-09 15:05:00,87.64,87.64,87.53,87.54,83700.0,69.0011,69.0011,68.9145,68.9223,83700.0
2005-02-09 15:10:00,87.54,87.55,87.4,87.41,65400.0,68.9223,68.9302,68.8121,68.82,65400.0
2005-02-09 15:15:00,87.41,87.45,87.3,87.36,76600.0,68.82,68.8515,68.7334,68.7806,76600.0
2005-02-09 15:20:00,87.36,87.36,87.2,87.34,88400.0,68.7806,68.7806,68.6546,68.7649,88400.0
2005-02-09 15:25:00,87.34,87.52,87.34,87.48,39700.0,68.7649,68.9066,68.7649,68.8751,39700.0
2005-02-09 15:30:00,87.49,87.6,87.48,87.55,59100.0,68.883,68.9696,68.8751,68.9302,59100.0
2005-02-09 15:35:00,87.55,87.59,87.45,87.45,69000.0,68.9302,68.9617,68.8515,68.8515,69000.0
2005-02-09 15:40:00,87.45,87.45,87.29,87.31,76700.0,68.8515,68.8515,68.7255,68.7412,76700.0
2005-02-09 15:45:00,87.3,87.31,87.14,87.14,79100.0,68.7334,68.7412,68.6074,68.6074,79100.0
2005-02-09 15:50:00,87.15,87.16,86.9,86.91,139400.0,68.6153,68.6231,68.4184,68.4263,139400.0
2005-02-09 15:55:00,86.95,87.16,86.94,87.15,94900.0,68.4578,68.6231,68.4499,68.6153,94900.0
2005-02-10 09:40:00,88.25,88.4,88.1,88.4,160700.0,69.4813,69.5994,69.3632,69.5994,160700.0
2005-02-10 09:45:00,88.38,88.52,88.22,88.26,91300.0,69.5837,69.6939,69.4577,69.4892,91300.0
2005-02-10 09:50:00,88.26,88.49,88.21,88.32,57600.0,69.4892,69.6703,69.4498,69.5364,57600.0
2005-02-10 09:55:00,88.36,88.37,88.15,88.21,63400.0,69.5679,69.5758,69.4026,69.4498,63400.0
2005-02-10 10:00:00,88.23,88.27,88.02,88.16,99400.0,69.4656,69.4971,69.3002,69.4105,99400.0
2005-02-10 10:05:00,88.17,88.23,88.01,88.03,51300.0,69.4183,69.4656,69.2924,69.3081,51300.0
2005-02-10 10:10:00,88.03,88.12,87.82,87.94,123100.0,69.3081,69.379,69.1428,69.2373,123100.0
2005-02-10 10:15:00,87.87,87.97,87.85,87.89,52900.0,69.1821,69.2609,69.1664,69.1979,52900.0
2005-02-10 10:20:00,87.89,87.94,87.81,87.83,23900.0,69.1979,69.2373,69.1349,69.1507,23900.0
2005-02-10 10:25:00,87.84,87.9,87.8,87.9,44600.0,69.1585,69.2058,69.127,69.2058,44600.0
2005-02-10 10:30:00,87.92,88.09,87.9,87.99,50000.0,69.2215,69.3554,69.2058,69.2766,50000.0
2005-02-10 10:35:00,87.98,88.0,87.87,88.0,53300.0,69.2688,69.2845,69.1821,69.2845,53300.0
2005-02-10 10:40:00,88.0,88.0,87.92,87.95,29600.0,69.2845,69.2845,69.2215,69.2451,29600.0
2005-02-10 10:45:00,87.97,87.98,87.81,87.85,24600.0,69.2609,69.2688,69.1349,69.1664,24600.0
2005-02-10 10:50:00,87.85,87.94,87.75,87.87,42700.0,69.1664,69.2373,69.0877,69.1821,42700.0
2005-02-10 10:55:00,87.86,87.88,87.76,87.88,24300.0,69.1743,69.19,69.0955,69.19,24300.0
2005-02-10 11:00:00,87.88,87.9,87.7,87.7,18800.0,69.19,69.2058,69.0483,69.0483,18800.0
2005-02-10 11:05:00,87.7,87.7,87.55,87.61,47500.0,69.0483,69.0483,68.9302,68.9774,47500.0
2005-02-10 11:10:00,87.6,87.61,87.5,87.51,61400.0,68.9696,68.9774,68.8908,68.8987,61400.0
2005-02-10 11:15:00,87.5,87.5,87.3,87.39,25200.0,68.8908,68.8908,68.7334,68.8042,25200.0
2005-02-10 11:20:00,87.4,87.57,87.34,87.55,41300.0,68.8121,68.946,68.7649,68.9302,41300.0
2005-02-10 11:25:00,87.53,87.57,87.49,87.53,28800.0,68.9145,68.946,68.883,68.9145,28800.0
2005-02-10 11:30:00,87.53,87.53,87.45,87.49,29100.0,68.9145,68.9145,68.8515,68.883,29100.0
2005-02-10 11:35:00,87.49,87.53,87.49,87.51,26900.0,68.883,68.9145,68.883,68.8987,26900.0
2005-02-10 11:40:00,87.51,87.52,87.44,87.44,16800.0,68.8987,68.9066,68.8436,68.8436,16800.0
2005-02-10 11:45:00,87.43,87.61,87.4,87.58,20900.0,68.8357,68.9774,68.8121,68.9538,20900.0
2005-02-10 11:50:00,87.53,87.66,87.51,87.64,16300.0,68.9145,69.0168,68.8987,69.0011,16300.0
2005-02-10 11:55:00,87.69,87.81,87.65,87.65,22400.0,69.0404,69.1349,69.0089,69.0089,22400.0
2005-02-10 12:00:00,87.64,87.75,87.58,87.6,33900.0,69.0011,69.0877,68.9538,68.9696,33900.0
2005-02-10 12:05:00,87.6,87.64,87.48,87.53,16300.0,68.9696,69.0011,68.8751,68.9145,16300.0
2005-02-10 12:10:00,87.53,87.58,87.47,87.55,23800.0,68.9145,68.9538,68.8672,68.9302,23800.0
2005-02-10 12:15:00,87.54,87.54,87.48,87.5,8100.0,68.9223,68.9223,68.8751,68.8908,8100.0
2005-02-10 12:20:00,87.5,87.69,87.49,87.69,25400.0,68.8908,69.0404,68.883,69.0404,25400.0
2005-02-10 12:25:00,87.69,87.75,87.62,87.64,29400.0,69.0404,69.0877,68.9853,69.0011,29400.0
2005-02-10 12:30:00,87.64,87.69,87.55,87.57,16000.0,69.0011,69.0404,68.9302,68.946,16000.0
2005-02-10 12:35:00,87.57,87.63,87.55,87.55,10600.0,68.946,68.9932,68.9302,68.9302,10600.0
2005-02-10 12:40:00,87.55,87.7,87.5,87.7,14300.0,68.9302,69.0483,68.8908,69.0483,14300.0
2005-02-10 12:45:00,87.7,87.75,87.66,87.72,20200.0,69.0483,69.0877,69.0168,69.064,20200.0
2005-02-10 12:50:00,87.68,87.72,87.61,87.7,9900.0,69.0326,69.064,68.9774,69.0483,9900.0
2005-02-10 12:55:00,87.71,87.89,87.69,87.81,25700.0,69.0562,69.1979,69.0404,69.1349,25700.0
2005-02-10 13:00:00,87.83,87.84,87.74,87.77,7800.0,69.1507,69.1585,69.0798,69.1034,7800.0
2005-02-10 13:05:00,87.76,87.8,87.72,87.78,22700.0,69.0955,69.127,69.064,69.1113,22700.0
2005-02-10 13:10:00,87.74,87.77,87.69,87.75,78300.0,69.0798,69.1034,69.0404,69.0877,78300.0
2005-02-10 13:15:00,87.73,87.78,87.65,87.69,27600.0,69.0719,69.1113,69.0089,69.0404,27600.0
2005-02-10 13:20:00,87.69,87.75,87.56,87.75,20600.0,69.0404,69.0877,68.9381,69.0877,20600.0
2005-02-10 13:25:00,87.75,87.9,87.7,87.9,36100.0,69.0877,69.2058,69.0483,69.2058,36100.0
2005-02-10 13:30:00,87.89,87.99,87.8,87.84,30500.0,69.1979,69.2766,69.127,69.1585,30500.0
2005-02-10 13:35:00,87.82,87.94,87.82,87.91,21600.0,69.1428,69.2373,69.1428,69.2136,21600.0
2005-02-10 13:40:00,87.87,87.89,87.8,87.82,6900.0,69.1821,69.1979,69.127,69.1428,6900.0
2005-02-10 13:45:00,87.84,87.92,87.82,87.82,20600.0,69.1585,69.2215,69.1428,69.1428,20600.0
2005-02-10 13:50:00,87.82,87.85,87.72,87.78,12200.0,69.1428,69.1664,69.064,69.1113,12200.0
2005-02-10 13:55:00,87.79,87.93,87.75,87.9,16900.0,69.1192,69.2294,69.0877,69.2058,16900.0
2005-02-10 14:00:00,87.89,87.91,87.81,87.84,14100.0,69.1979,69.2136,69.1349,69.1585,14100.0
2005-02-10 14:05:00,87.83,87.89,87.82,87.87,57500.0,69.1507,69.1979,69.1428,69.1821,57500.0
2005-02-10 14:10:00,87.87,87.9,87.76,87.8,42200.0,69.1821,69.2058,69.0955,69.127,42200.0
2005-02-10 14:15:00,87.79,87.8,87.75,87.78,25400.0,69.1192,69.127,69.0877,69.1113,25400.0
2005-02-10 14:20:00,87.78,87.83,87.77,87.8,17300.0,69.1113,69.1507,69.1034,69.127,17300.0
2005-02-10 14:25:00,87.8,88.0,87.8,87.96,59600.0,69.127,69.2845,69.127,69.253,59600.0
2005-02-10 14:30:00,87.96,88.04,87.91,88.03,22200.0,69.253,69.316,69.2136,69.3081,22200.0
2005-02-10 14:35:00,88.04,88.04,87.94,87.97,26700.0,69.316,69.316,69.2373,69.2609,26700.0
2005-02-10 14:40:00,87.96,87.97,87.92,87.95,33400.0,69.253,69.2609,69.2215,69.2451,33400.0
2005-02-10 14:45:00,87.95,88.08,87.9,88.02,29100.0,69.2451,69.3475,69.2058,69.3002,29100.0
2005-02-10 14:50:00,88.02,88.15,88.0,88.08,32400.0,69.3002,69.4026,69.2845,69.3475,32400.0
2005-02-10 14:55:00,88.06,88.07,87.94,88.0,39300.0,69.3317,69.3396,69.2373,69.2845,39300.0
2005-02-10 15:00:00,88.0,88.03,87.95,87.98,29000.0,69.2845,69.3081,69.2451,69.2688,29000.0
2005-02-10 15:05:00,87.98,88.0,87.94,88.0,36400.0,69.2688,69.2845,69.2373,69.2845,36400.0
2005-02-10 15:10:00,88.0,88.0,87.9,88.0,28800.0,69.2845,69.2845,69.2058,69.2845,28800.0
2005-02-10 15:15:00,88.0,88.1,87.97,88.09,16600.0,69.2845,69.3632,69.2609,69.3554,16600.0
2005-02-10 15:20:00,88.09,88.1,88.02,88.04,33300.0,69.3554,69.3632,69.3002,69.316,33300.0
2005-02-10 15:25:00,88.04,88.3,88.02,88.3,51600.0,69.316,69.5207,69.3002,69.5207,51600.0
2005-02-10 15:30:00,88.3,88.3,88.16,88.22,34900.0,69.5207,69.5207,69.4105,69.4577,34900.0
2005-02-10 15:35:00,88.23,88.28,88.13,88.17,18400.0,69.4656,69.505,69.3869,69.4183,18400.0
2005-02-10 15:40:00,88.17,88.17,88.1,88.17,24500.0,69.4183,69.4183,69.3632,69.4183,24500.0
2005-02-10 15:45:00,88.17,88.2,88.14,88.14,36000.0,69.4183,69.442,69.3947,69.3947,36000.0
2005-02-10 15:50:00,88.09,88.1,87.95,87.97,44100.0,69.3554,69.3632,69.2451,69.2609,44100.0
2005-02-10 15:55:00,87.96,88.03,87.95,88.03,67100.0,69.253,69.3081,69.2451,69.3081,67100.0
2005-02-11 09:30:00,88.1,88.39,88.1,88.3,31600.0,69.3632,69.5916,69.3632,69.5207,31600.0
2005-02-11 09:35:00,88.28,88.33,88.12,88.33,18500.0,69.505,69.5443,69.379,69.5443,18500.0
2005-02-11 09:40:00,88.32,88.37,88.26,88.33,26700.0,69.5364,69.5758,69.4892,69.5443,26700.0
2005-02-11 09:45:00,88.34,88.38,88.2,88.24,40900.0,69.5522,69.5837,69.442,69.4735,40900.0
2005-02-11 09:50:00,88.27,88.66,88.27,88.66,32500.0,69.4971,69.8041,69.4971,69.8041,32500.0
2005-02-11 09:55:00,88.7,88.88,88.68,88.7,38600.0,69.8356,69.9773,69.8199,69.8356,38600.0
2005-02-11 10:00:00,88.7,88.71,88.47,88.47,42500.0,69.8356,69.8435,69.6545,69.6545,42500.0
2005-02-11 10:05:00,88.48,88.48,88.23,88.31,63800.0,69.6624,69.6624,69.4656,69.5286,63800.0
2005-02-11 10:10:00,88.29,88.34,88.25,88.3,24800.0,69.5128,69.5522,69.4813,69.5207,24800.0
2005-02-11 10:15:00,88.31,88.33,88.11,88.13,45700.0,69.5286,69.5443,69.3711,69.3869,45700.0
2005-02-11 10:20:00,88.11,88.13,87.97,87.99,74400.0,69.3711,69.3869,69.2609,69.2766,74400.0
2005-02-11 10:25:00,87.98,88.0,87.9,87.96,59100.0,69.2688,69.2845,69.2058,69.253,59100.0
2005-02-11 10:30:00,87.96,87.96,87.9,87.92,32800.0,69.253,69.253,69.2058,69.2215,32800.0
2005-02-11 10:35:00,87.89,87.95,87.88,87.95,49500.0,69.1979,69.2451,69.19,69.2451,49500.0
2005-02-11 10:40:00,87.95,87.97,87.81,87.86,17100.0,69.2451,69.2609,69.1349,69.1743,17100.0
2005-02-11 10:45:00,87.87,87.91,87.8,87.8,27700.0,69.1821,69.2136,69.127,69.127,27700.0
2005-02-11 10:50:00,87.8,87.81,87.74,87.78,17500.0,69.127,69.1349,69.0798,69.1113,17500.0
2005-02-11 10:55:00,87.74,87.82,87.74,87.82,36000.0,69.0798,69.1428,69.0798,69.1428,36000.0
2005-02-11 11:00:00,87.82,88.0,87.79,88.0,74300.0,69.1428,69.2845,69.1192,69.2845,74300.0
2005-02-11 11:05:00,87.99,88.13,87.9,87.93,58500.0,69.2766,69.3869,69.2058,69.2294,58500.0
2005-02-11 11:10:00,87.95,88.04,87.91,87.94,62800.0,69.2451,69.316,69.2136,69.2373,62800.0
2005-02-11 11:15:00,88.0,88.0,87.94,87.95,46100.0,69.2845,69.2845,69.2373,69.2451,46100.0
2005-02-11 11:20:00,87.94,87.96,87.91,87.93,37400.0,69.2373,69.253,69.2136,69.2294,37400.0
2005-02-11 11:25:00,87.94,88.05,87.94,88.04,126200.0,69.2373,69.3239,69.2373,69.316,126200.0
2005-02-11 11:30:00,88.05,88.27,88.05,88.22,76500.0,69.3239,69.4971,69.3239,69.4577,76500.0
2005-02-11 11:35:00,88.23,88.31,88.2,88.29,45700.0,69.4656,69.5286,69.442,69.5128,45700.0
2005-02-11 11:40:00,88.29,88.29,88.24,88.25,56700.0,69.5128,69.5128,69.4735,69.4813,56700.0
2005-02-11 11:45:00,88.28,88.28,88.19,88.22,34700.0,69.505,69.505,69.4341,69.4577,34700.0
2005-02-11 11:50:00,88.22,88.22,88.11,88.14,17100.0,69.4577,69.4577,69.3711,69.3947,17100.0
2005-02-11 11:55:00,88.13,88.2,88.06,88.06,53900.0,69.3869,69.442,69.3317,69.3317,53900.0
2005-02-11 12:00:00,88.07,88.2,88.04,88.2,48900.0,69.3396,69.442,69.316,69.442,48900.0
2005-02-11 12:05:00,88.19,88.22,88.16,88.21,23800.0,69.4341,69.4577,69.4105,69.4498,23800.0
2005-02-11 12:10:00,88.23,88.26,88.14,88.18,16500.0,69.4656,69.4892,69.3947,69.4262,16500.0
2005-02-11 12:15:00,88.18,88.19,88.14,88.19,17600.0,69.4262,69.4341,69.3947,69.4341,17600.0
2005-02-11 12:20:00,88.19,88.25,88.13,88.2,48700.0,69.4341,69.4813,69.3869,69.442,48700.0
2005-02-11 12:25:00,88.19,88.23,88.16,88.19,24400.0,69.4341,69.4656,69.4105,69.4341,24400.0
2005-02-11 12:30:00,88.19,88.24,88.17,88.23,7200.0,69.4341,69.4735,69.4183,69.4656,7200.0
2005-02-11 12:35:00,88.21,88.28,88.18,88.2,24800.0,69.4498,69.505,69.4262,69.442,24800.0
2005-02-11 12:40:00,88.22,88.26,88.21,88.23,13800.0,69.4577,69.4892,69.4498,69.4656,13800.0
2005-02-11 12:45:00,88.2,88.2,88.12,88.17,28000.0,69.442,69.442,69.379,69.4183,28000.0
2005-02-11 12:50:00,88.17,88.19,88.14,88.18,6600.0,69.4183,69.4341,69.3947,69.4262,6600.0
2005-02-11 12:55:00,88.19,88.21,88.17,88.17,15600.0,69.4341,69.4498,69.4183,69.4183,15600.0
2005-02-11 13:00:00,88.16,88.16,88.12,88.13,10000.0,69.4105,69.4105,69.379,69.3869,10000.0
2005-02-11 13:05:00,88.12,88.18,88.03,88.16,32300.0,69.379,69.4262,69.3081,69.4105,32300.0
2005-02-11 13:10:00,88.16,88.17,88.12,88.13,5300.0,69.4105,69.4183,69.379,69.3869,5300.0
2005-02-11 13:15:00,88.14,88.19,88.14,88.16,10300.0,69.3947,69.4341,69.3947,69.4105,10300.0
2005-02-11 13:20:00,88.12,88.17,88.12,88.14,7700.0,69.379,69.4183,69.379,69.3947,7700.0
2005-02-11 13:25:00,88.14,88.2,88.14,88.15,8600.0,69.3947,69.442,69.3947,69.4026,8600.0
2005-02-11 13:30:00,88.15,88.2,88.15,88.2,11400.0,69.4026,69.442,69.4026,69.442,11400.0
2005-02-11 13:35:00,88.2,88.2,88.14,88.14,11100.0,69.442,69.442,69.3947,69.3947,11100.0
2005-02-11 13:40:00,88.14,88.15,88.1,88.11,25900.0,69.3947,69.4026,69.3632,69.3711,25900.0
2005-02-11 13:45:00,88.12,88.14,88.09,88.1,13500.0,69.379,69.3947,69.3554,69.3632,13500.0
2005-02-11 13:50:00,88.11,88.15,88.09,88.14,19400.0,69.3711,69.4026,69.3554,69.3947,19400.0
2005-02-11 13:55:00,88.14,88.15,88.08,88.09,30000.0,69.3947,69.4026,69.3475,69.3554,30000.0
2005-02-11 14:00:00,88.09,88.09,87.95,87.98,42800.0,69.3554,69.3554,69.2451,69.2688,42800.0
2005-02-11 14:05:00,87.98,88.06,87.97,88.03,21700.0,69.2688,69.3317,69.2609,69.3081,21700.0
2005-02-11 14:10:00,88.03,88.08,88.03,88.08,29700.0,69.3081,69.3475,69.3081,69.3475,29700.0
2005-02-11 14:15:00,88.08,88.12,87.98,87.99,25300.0,69.3475,69.379,69.2688,69.2766,25300.0
2005-02-11 14:20:00,87.97,88.0,87.91,87.92,38700.0,69.2609,69.2845,69.2136,69.2215,38700.0
2005-02-11 14:25:00,87.92,87.94,87.84,87.85,31700.0,69.2215,69.2373,69.1585,69.1664,31700.0
2005-02-11 14:30:00,87.86,88.02,87.86,88.02,34100.0,69.1743,69.3002,69.1743,69.3002,34100.0
2005-02-11 14:35:00,88.02,88.09,88.0,88.05,29000.0,69.3002,69.3554,69.2845,69.3239,29000.0
2005-02-11 14:40:00,88.05,88.11,88.02,88.07,27400.0,69.3239,69.3711,69.3002,69.3396,27400.0
2005-02-11 14:45:00,88.09,88.13,88.01,88.01,17100.0,69.3554,69.3869,69.2924,69.2924,17100.0
2005-02-11 14:50:00,88.0,88.03,87.99,87.99,22900.0,69.2845,69.3081,69.2766,69.2766,22900.0
2005-02-11 14:55:00,87.99,88.0,87.95,87.96,21400.0,69.2766,69.2845,69.2451,69.253,21400.0
2005-02-11 15:00:00,87.96,88.02,87.96,88.02,41200.0,69.253,69.3002,69.253,69.3002,41200.0
2005-02-11 15:05:00,88.03,88.05,88.0,88.03,35700.0,69.3081,69.3239,69.2845,69.3081,35700.0
2005-02-11 15:10:00,88.03,88.1,88.0,88.0,37000.0,69.3081,69.3632,69.2845,69.2845,37000.0
2005-02-11 15:15:00,87.97,87.97,87.77,87.92,33800.0,69.2609,69.2609,69.1034,69.2215,33800.0
2005-02-11 15:20:00,87.95,88.02,87.92,87.94,26600.0,69.2451,69.3002,69.2215,69.2373,26600.0
2005-02-11 15:25:00,87.94,87.94,87.6,87.64,54600.0,69.2373,69.2373,68.9696,69.0011,54600.0
2005-02-11 15:30:00,87.6,87.67,87.58,87.63,23900.0,68.9696,69.0247,68.9538,68.9932,23900.0
2005-02-11 15:35:00,87.61,87.66,87.56,87.56,57600.0,68.9774,69.0168,68.9381,68.9381,57600.0
2005-02-11 15:40:00,87.56,87.57,87.47,87.48,47100.0,68.9381,68.946,68.8672,68.8751,47100.0
2005-02-11 15:45:00,87.49,87.74,87.49,87.7,44000.0,68.883,69.0798,68.883,69.0483,44000.0
2005-02-11 15:50:00,87.68,87.81,87.66,87.72,38500.0,69.0326,69.1349,69.0168,69.064,38500.0
2005-02-11 15:55:00,87.73,87.76,87.6,87.75,32200.0,69.0719,69.0955,68.9696,69.0877,32200.0
2005-02-14 09:35:00,87.76,87.8,87.6,87.67,61100.0,69.0955,69.127,68.9696,69.0247,61100.0
2005-02-14 09:40:00,87.67,87.67,87.51,87.63,32900.0,69.0247,69.0247,68.8987,68.9932,32900.0
2005-02-14 09:45:00,87.62,87.74,87.55,87.71,53900.0,68.9853,69.0798,68.9302,69.0562,53900.0
2005-02-14 09:50:00,87.7,87.78,87.6,87.6,59000.0,69.0483,69.1113,68.9696,68.9696,59000.0
2005-02-14 09:55:00,87.62,87.7,87.58,87.68,14800.0,68.9853,69.0483,68.9538,69.0326,14800.0
2005-02-14 10:00:00,87.68,87.74,87.65,87.67,33700.0,69.0326,69.0798,69.0089,69.0247,33700.0
2005-02-14 10:05:00,87.69,87.95,87.67,87.92,25300.0,69.0404,69.2451,69.0247,69.2215,25300.0
2005-02-14 10:10:00,87.87,87.9,87.78,87.85,13800.0,69.1821,69.2058,69.1113,69.1664,13800.0
2005-02-14 10:15:00,87.84,87.87,87.7,87.76,17400.0,69.1585,69.1821,69.0483,69.0955,17400.0
2005-02-14 10:20:00,87.76,87.86,87.69,87.86,16400.0,69.0955,69.1743,69.0404,69.1743,16400.0
2005-02-14 10:25:00,87.88,87.88,87.79,87.8,12000.0,69.19,69.19,69.1192,69.127,12000.0
2005-02-14 10:30:00,87.84,87.92,87.74,87.89,19400.0,69.1585,69.2215,69.0798,69.1979,19400.0
2005-02-14 10:35:00,87.93,87.93,87.81,87.84,9000.0,69.2294,69.2294,69.1349,69.1585,9000.0
2005-02-14 10:40:00,87.84,87.84,87.73,87.74,14700.0,69.1585,69.1585,69.0719,69.0798,14700.0
2005-02-14 10:45:00,87.73,87.77,87.63,87.67,13800.0,69.0719,69.1034,68.9932,69.0247,13800.0
2005-02-14 10:50:00,87.63,87.76,87.6,87.76,21300.0,68.9932,69.0955,68.9696,69.0955,21300.0
2005-02-14 10:55:00,87.76,87.94,87.74,87.94,27200.0,69.0955,69.2373,69.0798,69.2373,27200.0
2005-02-14 11:00:00,87.94,88.0,87.85,87.91,26800.0,69.2373,69.2845,69.1664,69.2136,26800.0
2005-02-14 11:05:00,87.91,88.08,87.85,87.94,31100.0,69.2136,69.3475,69.1664,69.2373,31100.0
2005-02-14 11:10:00,87.97,88.1,87.97,88.1,21200.0,69.2609,69.3632,69.2609,69.3632,21200.0
2005-02-14 11:15:00,88.09,88.1,87.95,87.99,17000.0,69.3554,69.3632,69.2451,69.2766,17000.0
2005-02-14 11:20:00,87.99,88.02,87.99,88.02,11100.0,69.2766,69.3002,69.2766,69.3002,11100.0
2005-02-14 11:25:00,88.02,88.05,87.91,88.05,11700.0,69.3002,69.3239,69.2136,69.3239,11700.0
2005-02-14 11:30:00,88.05,88.05,87.9,87.98,17900.0,69.3239,69.3239,69.2058,69.2688,17900.0
2005-02-14 11:35:00,87.98,88.0,87.94,87.94,5800.0,69.2688,69.2845,69.2373,69.2373,5800.0
2005-02-14 11:40:00,87.92,88.0,87.92,87.99,45800.0,69.2215,69.2845,69.2215,69.2766,45800.0
2005-02-14 11:45:00,88.0,88.03,87.91,87.99,17600.0,69.2845,69.3081,69.2136,69.2766,17600.0
2005-02-14 11:50:00,87.99,88.01,87.92,87.96,9900.0,69.2766,69.2924,69.2215,69.253,9900.0
2005-02-14 11:55:00,87.94,88.01,87.92,88.01,13700.0,69.2373,69.2924,69.2215,69.2924,13700.0
2005-02-14 12:00:00,88.0,88.01,87.97,87.99,17400.0,69.2845,69.2924,69.2609,69.2766,17400.0
2005-02-14 12:05:00,87.99,88.01,87.97,88.0,14800.0,69.2766,69.2924,69.2609,69.2845,14800.0
2005-02-14 12:10:00,88.0,88.03,88.0,88.01,9900.0,69.2845,69.3081,69.2845,69.2924,9900.0
2005-02-14 12:15:00,88.01,88.03,87.95,88.03,12200.0,69.2924,69.3081,69.2451,69.3081,12200.0
2005-02-14 12:20:00,88.03,88.03,87.95,87.99,11500.0,69.3081,69.3081,69.2451,69.2766,11500.0
2005-02-14 12:25:00,88.0,88.04,87.99,88.04,10000.0,69.2845,69.316,69.2766,69.316,10000.0
2005-02-14 12:30:00,88.01,88.1,87.96,88.08,12700.0,69.2924,69.3632,69.253,69.3475,12700.0
2005-02-14 12:35:00,88.06,88.09,88.04,88.05,7200.0,69.3317,69.3554,69.316,69.3239,7200.0
2005-02-14 12:40:00,88.05,88.06,88.02,88.04,10700.0,69.3239,69.3317,69.3002,69.316,10700.0
2005-02-14 12:45:00,88.03,88.08,87.99,88.08,18700.0,69.3081,69.3475,69.2766,69.3475,18700.0
2005-02-14 12:50:00,88.08,88.11,88.07,88.1,23300.0,69.3475,69.3711,69.3396,69.3632,23300.0
2005-02-14 12:55:00,88.12,88.22,88.12,88.15,9500.0,69.379,69.4577,69.379,69.4026,9500.0
2005-02-14 13:00:00,88.08,88.11,88.01,88.1,13600.0,69.3475,69.3711,69.2924,69.3632,13600.0
2005-02-14 13:05:00,88.11,88.18,88.11,88.11,7000.0,69.3711,69.4262,69.3711,69.3711,7000.0
2005-02-14 13:10:00,88.14,88.2,88.12,88.18,6100.0,69.3947,69.442,69.379,69.4262,6100.0
2005-02-14 13:15:00,88.17,88.22,88.16,88.17,12300.0,69.4183,69.4577,69.4105,69.4183,12300.0
2005-02-14 13:20:00,88.16,88.28,88.16,88.23,6200.0,69.4105,69.505,69.4105,69.4656,6200.0
2005-02-14 13:25:00,88.22,88.31,88.22,88.31,33300.0,69.4577,69.5286,69.4577,69.5286,33300.0
2005-02-14 13:30:00,88.33,88.38,88.33,88.34,26200.0,69.5443,69.5837,69.5443,69.5522,26200.0
2005-02-14 13:35:00,88.38,88.39,88.26,88.3,7000.0,69.5837,69.5916,69.4892,69.5207,7000.0
2005-02-14 13:40:00,88.3,88.31,88.22,88.29,9300.0,69.5207,69.5286,69.4577,69.5128,9300.0
2005-02-14 13:45:00,88.3,88.3,88.25,88.28,8900.0,69.5207,69.5207,69.4813,69.505,8900.0
2005-02-14 13:50:00,88.33,88.42,88.33,88.42,12000.0,69.5443,69.6152,69.5443,69.6152,12000.0
2005-02-14 13:55:00,88.4,88.4,88.29,88.33,17000.0,69.5994,69.5994,69.5128,69.5443,17000.0
2005-02-14 14:00:00,88.33,88.46,88.25,88.46,48700.0,69.5443,69.6467,69.4813,69.6467,48700.0
2005-02-14 14:05:00,88.49,88.49,88.33,88.33,12800.0,69.6703,69.6703,69.5443,69.5443,12800.0
2005-02-14 14:10:00,88.32,88.48,88.32,88.48,14100.0,69.5364,69.6624,69.5364,69.6624,14100.0
2005-02-14 14:15:00,88.47,88.47,88.38,88.38,12100.0,69.6545,69.6545,69.5837,69.5837,12100.0
2005-02-14 14:20:00,88.38,88.46,88.31,88.46,18200.0,69.5837,69.6467,69.5286,69.6467,18200.0
2005-02-14 14:25:00,88.45,88.46,88.38,88.38,8300.0,69.6388,69.6467,69.5837,69.5837,8300.0
2005-02-14 14:30:00,88.38,88.52,88.38,88.52,23300.0,69.5837,69.6939,69.5837,69.6939,23300.0
2005-02-14 14:35:00,88.51,88.67,88.51,88.66,27600.0,69.686,69.812,69.686,69.8041,27600.0
2005-02-14 14:40:00,88.67,88.74,88.56,88.73,26000.0,69.812,69.8671,69.7254,69.8592,26000.0
2005-02-14 14:45:00,88.73,88.73,88.62,88.71,29700.0,69.8592,69.8592,69.7726,69.8435,29700.0
2005-02-14 14:50:00,88.71,88.88,88.71,88.82,59600.0,69.8435,69.9773,69.8435,69.9301,59600.0
2005-02-14 14:55:00,88.82,88.82,88.72,88.74,22100.0,69.9301,69.9301,69.8514,69.8671,22100.0
2005-02-14 15:00:00,88.73,88.84,88.73,88.8,43900.0,69.8592,69.9459,69.8592,69.9144,43900.0
2005-02-14 15:05:00,88.83,89.03,88.83,88.99,64700.0,69.938,70.0954,69.938,70.064,64700.0
2005-02-14 15:10:00,88.98,89.06,88.96,88.99,52000.0,70.0561,70.1191,70.0403,70.064,52000.0
2005-02-14 15:15:00,88.99,89.29,88.97,89.19,81000.0,70.064,70.3001,70.0482,70.2214,81000.0
2005-02-14 15:20:00,89.19,89.4,89.19,89.39,86500.0,70.2214,70.3868,70.2214,70.3789,86500.0
2005-02-14 15:25:00,89.39,89.48,89.29,89.31,54500.0,70.3789,70.4497,70.3001,70.3159,54500.0
2005-02-14 15:30:00,89.31,89.32,89.17,89.22,43800.0,70.3159,70.3238,70.2057,70.245,43800.0
2005-02-14 15:35:00,89.22,89.22,89.11,89.19,54100.0,70.245,70.245,70.1584,70.2214,54100.0
2005-02-14 15:40:00,89.18,89.24,89.05,89.17,67900.0,70.2135,70.2608,70.1112,70.2057,67900.0
2005-02-14 15:45:00,89.16,89.16,88.89,89.03,48800.0,70.1978,70.1978,69.9852,70.0954,48800.0
2005-02-14 15:50:00,89.03,89.06,88.93,89.02,37100.0,70.0954,70.1191,70.0167,70.0876,37100.0
2005-02-14 15:55:00,89.02,89.09,88.85,88.88,58000.0,70.0876,70.1427,69.9537,69.9773,58000.0
2005-02-15 09:35:00,89.3,89.3,89.23,89.25,83100.0,70.308,70.308,70.2529,70.2687,83100.0
2005-02-15 09:40:00,89.24,89.44,89.24,89.32,82500.0,70.2608,70.4182,70.2608,70.3238,82500.0
2005-02-15 09:45:00,89.31,89.4,89.29,89.4,84200.0,70.3159,70.3868,70.3001,70.3868,84200.0
2005-02-15 09:50:00,89.4,89.4,89.29,89.31,68700.0,70.3868,70.3868,70.3001,70.3159,68700.0
2005-02-15 09:55:00,89.33,89.6,89.32,89.44,100400.0,70.3316,70.5442,70.3238,70.4182,100400.0
2005-02-15 10:00:00,89.44,89.53,89.35,89.48,72100.0,70.4182,70.4891,70.3474,70.4497,72100.0
2005-02-15 10:05:00,89.48,89.75,89.48,89.61,65000.0,70.4497,70.6623,70.4497,70.5521,65000.0
2005-02-15 10:10:00,89.61,89.7,89.54,89.55,38800.0,70.5521,70.623,70.497,70.5049,38800.0
2005-02-15 10:15:00,89.53,89.57,89.42,89.51,17800.0,70.4891,70.5206,70.4025,70.4734,17800.0
2005-02-15 10:20:00,89.51,89.65,89.51,89.57,39300.0,70.4734,70.5836,70.4734,70.5206,39300.0
2005-02-15 10:25:00,89.58,89.74,89.57,89.62,50900.0,70.5285,70.6544,70.5206,70.56,50900.0
2005-02-15 10:30:00,89.62,89.88,89.62,89.8,54800.0,70.56,70.7647,70.56,70.7017,54800.0
2005-02-15 10:35:00,89.8,89.87,89.72,89.72,45800.0,70.7017,70.7568,70.6387,70.6387,45800.0
2005-02-15 10:40:00,89.71,89.83,89.7,89.81,20000.0,70.6308,70.7253,70.623,70.7096,20000.0
2005-02-15 10:45:00,89.81,89.83,89.68,89.79,19300.0,70.7096,70.7253,70.6072,70.6938,19300.0
2005-02-15 10:50:00,89.79,89.87,89.68,89.81,34900.0,70.6938,70.7568,70.6072,70.7096,34900.0
2005-02-15 10:55:00,89.82,89.92,89.79,89.89,29300.0,70.7174,70.7962,70.6938,70.7725,29300.0
2005-02-15 11:00:00,89.88,89.9,89.8,89.87,24800.0,70.7647,70.7804,70.7017,70.7568,24800.0
2005-02-15 11:05:00,89.87,89.92,89.86,89.9,27600.0,70.7568,70.7962,70.7489,70.7804,27600.0
2005-02-15 11:10:00,89.89,89.89,89.8,89.81,26600.0,70.7725,70.7725,70.7017,70.7096,26600.0
2005-02-15 11:15:00,89.8,89.87,89.79,89.86,47700.0,70.7017,70.7568,70.6938,70.7489,47700.0
2005-02-15 11:20:00,89.86,89.92,89.85,89.85,33300.0,70.7489,70.7962,70.741,70.741,33300.0
2005-02-15 11:25:00,89.85,89.88,89.83,89.86,25600.0,70.741,70.7647,70.7253,70.7489,25600.0
2005-02-15 11:30:00,89.85,89.93,89.81,89.81,14400.0,70.741,70.804,70.7096,70.7096,14400.0
2005-02-15 11:35:00,89.84,89.84,89.71,89.75,20900.0,70.7332,70.7332,70.6308,70.6623,20900.0
2005-02-15 11:40:00,89.76,89.79,89.62,89.65,14400.0,70.6702,70.6938,70.56,70.5836,14400.0
2005-02-15 11:45:00,89.66,89.67,89.52,89.58,11900.0,70.5915,70.5993,70.4812,70.5285,11900.0
2005-02-15 11:50:00,89.58,89.64,89.51,89.56,10200.0,70.5285,70.5757,70.4734,70.5127,10200.0
2005-02-15 11:55:00,89.57,89.57,89.55,89.56,5000.0,70.5206,70.5206,70.5049,70.5127,5000.0
2005-02-15 12:00:00,89.56,89.7,89.55,89.55,10600.0,70.5127,70.623,70.5049,70.5049,10600.0
2005-02-15 12:05:00,89.53,89.63,89.42,89.42,17500.0,70.4891,70.5678,70.4025,70.4025,17500.0
2005-02-15 12:10:00,89.44,89.58,89.41,89.55,14500.0,70.4182,70.5285,70.3946,70.5049,14500.0
2005-02-15 12:15:00,89.56,89.68,89.56,89.63,12400.0,70.5127,70.6072,70.5127,70.5678,12400.0
2005-02-15 12:20:00,89.67,89.67,89.62,89.64,6600.0,70.5993,70.5993,70.56,70.5757,6600.0
2005-02-15 12:25:00,89.64,89.64,89.52,89.6,41600.0,70.5757,70.5757,70.4812,70.5442,41600.0
2005-02-15 12:30:00,89.62,89.71,89.62,89.71,10500.0,70.56,70.6308,70.56,70.6308,10500.0
2005-02-15 12:35:00,89.71,89.77,89.7,89.7,6500.0,70.6308,70.6781,70.623,70.623,6500.0
2005-02-15 12:40:00,89.7,89.77,89.7,89.77,5900.0,70.623,70.6781,70.623,70.6781,5900.0
2005-02-15 12:45:00,89.77,89.86,89.77,89.84,18700.0,70.6781,70.7489,70.6781,70.7332,18700.0
2005-02-15 12:50:00,89.87,89.92,89.87,89.9,13300.0,70.7568,70.7962,70.7568,70.7804,13300.0
2005-02-15 12:55:00,89.91,89.95,89.91,89.91,38800.0,70.7883,70.8198,70.7883,70.7883,38800.0
2005-02-15 13:00:00,89.94,89.98,89.94,89.98,48000.0,70.8119,70.8434,70.8119,70.8434,48000.0
2005-02-15 13:05:00,89.97,90.04,89.89,90.0,68200.0,70.8355,70.8906,70.7725,70.8591,68200.0
2005-02-15 13:10:00,90.05,90.07,89.95,89.96,15100.0,70.8985,70.9143,70.8198,70.8277,15100.0
2005-02-15 13:15:00,89.97,90.04,89.91,90.0,20300.0,70.8355,70.8906,70.7883,70.8591,20300.0
2005-02-15 13:20:00,90.01,90.15,90.0,90.15,44000.0,70.867,70.9772,70.8591,70.9772,44000.0
2005-02-15 13:25:00,90.14,90.19,89.83,89.91,38900.0,70.9694,71.0087,70.7253,70.7883,38900.0
2005-02-15 13:30:00,89.91,90.12,89.91,90.1,45600.0,70.7883,70.9536,70.7883,70.9379,45600.0
2005-02-15 13:35:00,90.1,90.16,90.1,90.15,30500.0,70.9379,70.9851,70.9379,70.9772,30500.0
2005-02-15 13:40:00,90.14,90.14,89.9,90.11,32700.0,70.9694,70.9694,70.7804,70.9458,32700.0
2005-02-15 13:45:00,90.11,90.12,90.07,90.11,27100.0,70.9458,70.9536,70.9143,70.9458,27100.0
2005-02-15 13:50:00,90.11,90.11,90.05,90.06,30300.0,70.9458,70.9458,70.8985,70.9064,30300.0
2005-02-15 13:55:00,90.06,90.11,90.02,90.07,18900.0,70.9064,70.9458,70.8749,70.9143,18900.0
2005-02-15 14:00:00,90.07,90.1,90.04,90.1,22600.0,70.9143,70.9379,70.8906,70.9379,22600.0
2005-02-15 14:05:00,90.09,90.09,90.05,90.05,18700.0,70.93,70.93,70.8985,70.8985,18700.0
2005-02-15 14:10:00,90.06,90.06,89.92,89.98,27400.0,70.9064,70.9064,70.7962,70.8434,27400.0
2005-02-15 14:15:00,90.0,90.01,89.92,89.92,22200.0,70.8591,70.867,70.7962,70.7962,22200.0
2005-02-15 14:20:00,89.92,89.92,89.82,89.89,38900.0,70.7962,70.7962,70.7174,70.7725,38900.0
2005-02-15 14:25:00,89.9,90.02,89.9,90.0,42400.0,70.7804,70.8749,70.7804,70.8591,42400.0
2005-02-15 14:30:00,89.99,90.0,89.87,89.89,34600.0,70.8513,70.8591,70.7568,70.7725,34600.0
2005-02-15 14:35:00,89.89,89.98,89.89,89.97,27900.0,70.7725,70.8434,70.7725,70.8355,27900.0
2005-02-15 14:40:00,89.97,90.06,89.96,90.05,51800.0,70.8355,70.9064,70.8277,70.8985,51800.0
2005-02-15 14:45:00,90.06,90.06,90.01,90.03,24100.0,70.9064,70.9064,70.867,70.8828,24100.0
2005-02-15 14:50:00,90.03,90.07,90.03,90.06,18300.0,70.8828,70.9143,70.8828,70.9064,18300.0
2005-02-15 14:55:00,90.06,90.1,89.99,89.99,28600.0,70.9064,70.9379,70.8513,70.8513,28600.0
2005-02-15 15:00:00,89.99,90.01,89.97,89.99,27200.0,70.8513,70.867,70.8355,70.8513,27200.0
2005-02-15 15:05:00,90.01,90.1,89.97,90.09,19900.0,70.867,70.9379,70.8355,70.93,19900.0
2005-02-15 15:10:00,90.09,90.16,90.08,90.08,20400.0,70.93,70.9851,70.9221,70.9221,20400.0
2005-02-15 15:15:00,90.08,90.2,90.08,90.2,34500.0,70.9221,71.0166,70.9221,71.0166,34500.0
2005-02-15 15:20:00,90.2,90.26,90.13,90.15,45900.0,71.0166,71.0639,70.9615,70.9772,45900.0
2005-02-15 15:25:00,90.13,90.17,90.12,90.12,39700.0,70.9615,70.993,70.9536,70.9536,39700.0
2005-02-15 15:30:00,90.12,90.19,90.1,90.12,34000.0,70.9536,71.0087,70.9379,70.9536,34000.0
2005-02-15 15:35:00,90.15,90.15,90.06,90.1,24300.0,70.9772,70.9772,70.9064,70.9379,24300.0
2005-02-15 15:40:00,90.11,90.17,90.1,90.12,42800.0,70.9458,70.993,70.9379,70.9536,42800.0
2005-02-15 15:45:00,90.12,90.14,90.02,90.02,24600.0,70.9536,70.9694,70.8749,70.8749,24600.0
2005-02-15 15:50:00,90.01,90.08,89.97,90.08,44200.0,70.867,70.9221,70.8355,70.9221,44200.0
2005-02-15 15:55:00,90.07,90.14,90.03,90.14,54500.0,70.9143,70.9694,70.8828,70.9694,54500.0
2005-02-16 09:30:00,89.78,90.13,89.78,90.1,59000.0,70.6859,70.9615,70.6859,70.9379,59000.0
2005-02-16 09:35:00,90.07,90.08,89.88,89.89,26500.0,70.9143,70.9221,70.7647,70.7725,26500.0
2005-02-16 09:40:00,89.85,90.05,89.72,90.0,22600.0,70.741,70.8985,70.6387,70.8591,22600.0
2005-02-16 09:45:00,90.0,90.0,89.8,89.84,32800.0,70.8591,70.8591,70.7017,70.7332,32800.0
2005-02-16 09:50:00,89.84,89.85,89.74,89.74,22700.0,70.7332,70.741,70.6544,70.6544,22700.0
2005-02-16 09:55:00,89.68,89.74,89.57,89.57,19800.0,70.6072,70.6544,70.5206,70.5206,19800.0
2005-02-16 10:00:00,89.56,89.79,89.43,89.55,27600.0,70.5127,70.6938,70.4104,70.5049,27600.0
2005-02-16 10:05:00,89.59,89.93,89.59,89.93,24400.0,70.5363,70.804,70.5363,70.804,24400.0
2005-02-16 10:10:00,89.93,90.11,89.9,90.04,28200.0,70.804,70.9458,70.7804,70.8906,28200.0
2005-02-16 10:15:00,90.04,90.12,90.04,90.08,17900.0,70.8906,70.9536,70.8906,70.9221,17900.0
2005-02-16 10:20:00,90.08,90.08,89.78,89.78,15400.0,70.9221,70.9221,70.6859,70.6859,15400.0
2005-02-16 10:25:00,89.72,89.9,89.72,89.9,38300.0,70.6387,70.7804,70.6387,70.7804,38300.0
2005-02-16 10:30:00,89.9,89.9,89.68,89.75,16100.0,70.7804,70.7804,70.6072,70.6623,16100.0
2005-02-16 10:35:00,89.75,89.83,89.69,89.7,10900.0,70.6623,70.7253,70.6151,70.623,10900.0
2005-02-16 10:40:00,89.68,89.72,89.65,89.68,15800.0,70.6072,70.6387,70.5836,70.6072,15800.0
2005-02-16 10:45:00,89.66,89.68,89.58,89.63,14300.0,70.5915,70.6072,70.5285,70.5678,14300.0
2005-02-16 10:50:00,89.63,89.66,89.54,89.59,11900.0,70.5678,70.5915,70.497,70.5363,11900.0
2005-02-16 10:55:00,89.6,89.79,89.6,89.78,10200.0,70.5442,70.6938,70.5442,70.6859,10200.0
2005-02-16 11:00:00,89.69,89.7,89.45,89.45,28600.0,70.6151,70.623,70.4261,70.4261,28600.0
2005-02-16 11:05:00,89.46,89.59,89.45,89.53,27100.0,70.434,70.5363,70.4261,70.4891,27100.0
2005-02-16 11:10:00,89.53,89.53,89.45,89.52,13800.0,70.4891,70.4891,70.4261,70.4812,13800.0
2005-02-16 11:15:00,89.52,89.56,89.5,89.53,4500.0,70.4812,70.5127,70.4655,70.4891,4500.0
2005-02-16 11:20:00,89.54,89.59,89.53,89.57,7000.0,70.497,70.5363,70.4891,70.5206,7000.0
2005-02-16 11:25:00,89.58,89.59,89.42,89.43,41000.0,70.5285,70.5363,70.4025,70.4104,41000.0
2005-02-16 11:30:00,89.42,89.5,89.32,89.45,36000.0,70.4025,70.4655,70.3238,70.4261,36000.0
2005-02-16 11:35:00,89.46,89.49,89.32,89.37,12800.0,70.434,70.4576,70.3238,70.3631,12800.0
2005-02-16 11:40:00,89.42,89.44,89.36,89.4,8600.0,70.4025,70.4182,70.3553,70.3868,8600.0
2005-02-16 11:45:00,89.4,89.5,89.39,89.46,10700.0,70.3868,70.4655,70.3789,70.434,10700.0
2005-02-16 11:50:00,89.44,89.44,89.29,89.29,15700.0,70.4182,70.4182,70.3001,70.3001,15700.0
2005-02-16 11:55:00,89.28,89.31,89.21,89.28,13300.0,70.2923,70.3159,70.2372,70.2923,13300.0
2005-02-16 12:00:00,89.32,89.33,89.17,89.18,23900.0,70.3238,70.3316,70.2057,70.2135,23900.0
2005-02-16 12:05:00,89.19,89.27,89.16,89.26,9400.0,70.2214,70.2844,70.1978,70.2765,9400.0
2005-02-16 12:10:00,89.26,89.35,89.24,89.28,13700.0,70.2765,70.3474,70.2608,70.2923,13700.0
2005-02-16 12:15:00,89.28,89.41,89.25,89.41,10500.0,70.2923,70.3946,70.2687,70.3946,10500.0
2005-02-16 12:20:00,89.38,89.42,89.32,89.39,17000.0,70.371,70.4025,70.3238,70.3789,17000.0
2005-02-16 12:25:00,89.38,89.39,89.31,89.35,8300.0,70.371,70.3789,70.3159,70.3474,8300.0
2005-02-16 12:30:00,89.34,89.37,89.28,89.28,12900.0,70.3395,70.3631,70.2923,70.2923,12900.0
2005-02-16 12:35:00,89.28,89.33,89.28,89.32,9500.0,70.2923,70.3316,70.2923,70.3238,9500.0
2005-02-16 12:40:00,89.33,89.35,89.33,89.35,7300.0,70.3316,70.3474,70.3316,70.3474,7300.0
2005-02-16 12:45:00,89.35,89.45,89.33,89.4,21700.0,70.3474,70.4261,70.3316,70.3868,21700.0
2005-02-16 12:50:00,89.4,89.43,89.37,89.43,8400.0,70.3868,70.4104,70.3631,70.4104,8400.0
2005-02-16 12:55:00,89.46,89.5,89.42,89.42,8200.0,70.434,70.4655,70.4025,70.4025,8200.0
2005-02-16 13:00:00,89.42,89.46,89.41,89.43,11300.0,70.4025,70.434,70.3946,70.4104,11300.0
2005-02-16 13:05:00,89.44,89.48,89.43,89.44,6700.0,70.4182,70.4497,70.4104,70.4182,6700.0
2005-02-16 13:10:00,89.41,89.45,89.39,89.39,4900.0,70.3946,70.4261,70.3789,70.3789,4900.0
2005-02-16 13:15:00,89.39,89.56,89.39,89.47,18900.0,70.3789,70.5127,70.3789,70.4419,18900.0
2005-02-16 13:20:00,89.45,89.5,89.39,89.49,7800.0,70.4261,70.4655,70.3789,70.4576,7800.0
2005-02-16 13:25:00,89.48,89.52,89.45,89.5,8400.0,70.4497,70.4812,70.4261,70.4655,8400.0
2005-02-16 13:30:00,89.5,89.54,89.38,89.46,16100.0,70.4655,70.497,70.371,70.434,16100.0
2005-02-16 13:35:00,89.45,89.52,89.44,89.46,6900.0,70.4261,70.4812,70.4182,70.434,6900.0
2005-02-16 13:40:00,89.43,89.51,89.43,89.51,8400.0,70.4104,70.4734,70.4104,70.4734,8400.0
2005-02-16 13:45:00,89.51,89.64,89.45,89.57,34400.0,70.4734,70.5757,70.4261,70.5206,34400.0
2005-02-16 13:50:00,89.57,89.59,89.39,89.43,31900.0,70.5206,70.5363,70.3789,70.4104,31900.0
2005-02-16 13:55:00,89.43,89.55,89.38,89.48,14600.0,70.4104,70.5049,70.371,70.4497,14600.0
2005-02-16 14:00:00,89.48,89.51,89.46,89.5,9500.0,70.4497,70.4734,70.434,70.4655,9500.0
2005-02-16 14:05:00,89.47,89.66,89.46,89.61,14800.0,70.4419,70.5915,70.434,70.5521,14800.0
2005-02-16 14:10:00,89.64,89.72,89.59,89.59,17200.0,70.5757,70.6387,70.5363,70.5363,17200.0
2005-02-16 14:15:00,89.6,89.64,89.57,89.61,15300.0,70.5442,70.5757,70.5206,70.5521,15300.0
2005-02-16 14:20:00,89.63,89.69,89.63,89.65,18500.0,70.5678,70.6151,70.5678,70.5836,18500.0
2005-02-16 14:25:00,89.69,89.74,89.66,89.69,19700.0,70.6151,70.6544,70.5915,70.6151,19700.0
2005-02-16 14:30:00,89.72,89.88,89.7,89.75,41500.0,70.6387,70.7647,70.623,70.6623,41500.0
2005-02-16 14:35:00,89.75,89.8,89.72,89.77,28300.0,70.6623,70.7017,70.6387,70.6781,28300.0
2005-02-16 14:40:00,89.77,89.91,89.77,89.9,21400.0,70.6781,70.7883,70.6781,70.7804,21400.0
2005-02-16 14:45:00,89.9,89.95,89.76,89.81,30900.0,70.7804,70.8198,70.6702,70.7096,30900.0
2005-02-16 14:50:00,89.82,89.95,89.8,89.93,23200.0,70.7174,70.8198,70.7017,70.804,23200.0
2005-02-16 14:55:00,89.91,90.07,89.84,89.99,45800.0,70.7883,70.9143,70.7332,70.8513,45800.0
2005-02-16 15:00:00,90.0,90.06,89.89,89.92,38500.0,70.8591,70.9064,70.7725,70.7962,38500.0
2005-02-16 15:05:00,89.93,89.99,89.85,89.96,47600.0,70.804,70.8513,70.741,70.8277,47600.0
2005-02-16 15:10:00,89.96,89.99,89.91,89.95,30100.0,70.8277,70.8513,70.7883,70.8198,30100.0
2005-02-16 15:15:00,89.95,89.97,89.84,89.95,29200.0,70.8198,70.8355,70.7332,70.8198,29200.0
2005-02-16 15:20:00,89.94,89.97,89.89,89.94,15300.0,70.8119,70.8355,70.7725,70.8119,15300.0
2005-02-16 15:25:00,89.95,89.97,89.87,89.97,27600.0,70.8198,70.8355,70.7568,70.8355,27600.0
2005-02-16 15:30:00,90.0,90.04,89.95,89.95,53100.0,70.8591,70.8906,70.8198,70.8198,53100.0
2005-02-16 15:35:00,89.94,89.94,89.81,89.81,34400.0,70.8119,70.8119,70.7096,70.7096,34400.0
2005-02-16 15:40:00,89.79,89.94,89.76,89.94,32100.0,70.6938,70.8119,70.6702,70.8119,32100.0
2005-02-16 15:45:00,89.93,89.95,89.85,89.87,22900.0,70.804,70.8198,70.741,70.7568,22900.0
2005-02-16 15:50:00,89.87,89.89,89.8,89.82,38600.0,70.7568,70.7725,70.7017,70.7174,38600.0
2005-02-16 15:55:00,89.81,89.9,89.8,89.87,50300.0,70.7096,70.7804,70.7017,70.7568,50300.0
2005-02-17 09:30:00,89.62,89.86,89.56,89.8,31200.0,70.56,70.7489,70.5127,70.7017,31200.0
2005-02-17 09:35:00,89.75,89.78,89.58,89.6,20300.0,70.6623,70.6859,70.5285,70.5442,20300.0
2005-02-17 09:40:00,89.6,89.6,89.2,89.26,48400.0,70.5442,70.5442,70.2293,70.2765,48400.0
2005-02-17 09:45:00,89.25,89.32,89.03,89.29,27700.0,70.2687,70.3238,70.0954,70.3001,27700.0
2005-02-17 09:50:00,89.3,89.44,89.23,89.23,27000.0,70.308,70.4182,70.2529,70.2529,27000.0
2005-02-17 09:55:00,89.23,89.27,89.04,89.15,12300.0,70.2529,70.2844,70.1033,70.1899,12300.0
2005-02-17 10:00:00,89.18,89.36,89.17,89.17,25700.0,70.2135,70.3553,70.2057,70.2057,25700.0
2005-02-17 10:05:00,89.22,89.35,89.15,89.34,38900.0,70.245,70.3474,70.1899,70.3395,38900.0
2005-02-17 10:10:00,89.34,89.35,88.85,88.9,27200.0,70.3395,70.3474,69.9537,69.9931,27200.0
2005-02-17 10:15:00,88.92,88.96,88.84,88.95,21000.0,70.0088,70.0403,69.9459,70.0325,21000.0
2005-02-17 10:20:00,88.96,88.99,88.86,88.92,30800.0,70.0403,70.064,69.9616,70.0088,30800.0
2005-02-17 10:25:00,88.91,89.05,88.88,89.0,34500.0,70.001,70.1112,69.9773,70.0718,34500.0
2005-02-17 10:30:00,89.0,89.22,88.96,88.96,38800.0,70.0718,70.245,70.0403,70.0403,38800.0
2005-02-17 10:35:00,88.97,89.14,88.83,89.14,19500.0,70.0482,70.182,69.938,70.182,19500.0
2005-02-17 10:40:00,89.14,89.14,88.74,88.83,23700.0,70.182,70.182,69.8671,69.938,23700.0
2005-02-17 10:45:00,88.83,89.01,88.81,89.01,14000.0,69.938,70.0797,69.9222,70.0797,14000.0
2005-02-17 10:50:00,88.98,89.03,88.9,89.01,16600.0,70.0561,70.0954,69.9931,70.0797,16600.0
2005-02-17 10:55:00,89.0,89.01,88.86,88.87,13900.0,70.0718,70.0797,69.9616,69.9695,13900.0
2005-02-17 11:00:00,88.89,88.92,88.74,88.85,33200.0,69.9852,70.0088,69.8671,69.9537,33200.0
2005-02-17 11:05:00,88.9,88.95,88.86,88.9,55100.0,69.9931,70.0325,69.9616,69.9931,55100.0
2005-02-17 11:10:00,88.87,88.87,88.79,88.8,28500.0,69.9695,69.9695,69.9065,69.9144,28500.0
2005-02-17 11:15:00,88.8,88.9,88.78,88.87,31000.0,69.9144,69.9931,69.8986,69.9695,31000.0
2005-02-17 11:20:00,88.87,89.01,88.84,88.95,16600.0,69.9695,70.0797,69.9459,70.0325,16600.0
2005-02-17 11:25:00,88.95,89.0,88.85,88.88,24100.0,70.0325,70.0718,69.9537,69.9773,24100.0
2005-02-17 11:30:00,88.89,88.9,88.87,88.88,16300.0,69.9852,69.9931,69.9695,69.9773,16300.0
2005-02-17 11:35:00,88.87,88.89,88.87,88.89,8500.0,69.9695,69.9852,69.9695,69.9852,8500.0
2005-02-17 11:40:00,88.87,88.9,88.87,88.9,10300.0,69.9695,69.9931,69.9695,69.9931,10300.0
2005-02-17 11:45:00,88.88,89.0,88.88,88.95,16600.0,69.9773,70.0718,69.9773,70.0325,16600.0
2005-02-17 11:50:00,88.95,88.98,88.85,88.88,17200.0,70.0325,70.0561,69.9537,69.9773,17200.0
2005-02-17 11:55:00,88.87,88.89,88.85,88.86,8600.0,69.9695,69.9852,69.9537,69.9616,8600.0
2005-02-17 12:00:00,88.87,89.0,88.82,88.99,31100.0,69.9695,70.0718,69.9301,70.064,31100.0
2005-02-17 12:05:00,89.0,89.05,89.0,89.04,10000.0,70.0718,70.1112,70.0718,70.1033,10000.0
2005-02-17 12:10:00,89.05,89.07,89.0,89.01,11800.0,70.1112,70.1269,70.0718,70.0797,11800.0
2005-02-17 12:15:00,89.0,89.03,88.97,88.98,8700.0,70.0718,70.0954,70.0482,70.0561,8700.0
2005-02-17 12:20:00,89.0,89.02,88.99,89.02,10800.0,70.0718,70.0876,70.064,70.0876,10800.0
2005-02-17 12:25:00,89.02,89.03,88.96,88.96,6800.0,70.0876,70.0954,70.0403,70.0403,6800.0
2005-02-17 12:30:00,88.97,88.98,88.86,88.87,14700.0,70.0482,70.0561,69.9616,69.9695,14700.0
2005-02-17 12:35:00,88.87,88.99,88.87,88.99,25600.0,69.9695,70.064,69.9695,70.064,25600.0
2005-02-17 12:40:00,89.0,89.12,88.98,89.05,14800.0,70.0718,70.1663,70.0561,70.1112,14800.0
2005-02-17 12:45:00,89.05,89.08,89.0,89.05,13000.0,70.1112,70.1348,70.0718,70.1112,13000.0
2005-02-17 12:50:00,89.06,89.09,89.02,89.04,17400.0,70.1191,70.1427,70.0876,70.1033,17400.0
2005-02-17 12:55:00,89.08,89.09,89.01,89.07,9500.0,70.1348,70.1427,70.0797,70.1269,9500.0
2005-02-17 13:00:00,89.07,89.09,89.02,89.05,13300.0,70.1269,70.1427,70.0876,70.1112,13300.0
2005-02-17 13:05:00,89.04,89.1,89.0,89.05,16800.0,70.1033,70.1506,70.0718,70.1112,16800.0
2005-02-17 13:10:00,89.06,89.07,89.01,89.01,5600.0,70.1191,70.1269,70.0797,70.0797,5600.0
2005-02-17 13:15:00,89.03,89.05,88.93,88.93,11400.0,70.0954,70.1112,70.0167,70.0167,11400.0
2005-02-17 13:20:00,88.93,89.02,88.9,88.99,22100.0,70.0167,70.0876,69.9931,70.064,22100.0
2005-02-17 13:25:00,88.99,89.09,88.97,89.09,11000.0,70.064,70.1427,70.0482,70.1427,11000.0
2005-02-17 13:30:00,89.08,89.1,89.0,89.02,14900.0,70.1348,70.1506,70.0718,70.0876,14900.0
2005-02-17 13:35:00,89.01,89.07,89.01,89.04,11100.0,70.0797,70.1269,70.0797,70.1033,11100.0
2005-02-17 13:40:00,89.03,89.17,89.0,89.17,16400.0,70.0954,70.2057,70.0718,70.2057,16400.0
2005-02-17 13:45:00,89.17,89.19,89.08,89.13,8300.0,70.2057,70.2214,70.1348,70.1742,8300.0
2005-02-17 13:50:00,89.13,89.15,88.99,88.99,11100.0,70.1742,70.1899,70.064,70.064,11100.0
2005-02-17 13:55:00,88.98,89.0,88.95,88.97,13700.0,70.0561,70.0718,70.0325,70.0482,13700.0
2005-02-17 14:00:00,88.95,89.06,88.91,89.06,24200.0,70.0325,70.1191,70.001,70.1191,24200.0
2005-02-17 14:05:00,89.08,89.1,89.01,89.05,11800.0,70.1348,70.1506,70.0797,70.1112,11800.0
2005-02-17 14:10:00,89.04,89.08,88.95,89.08,13200.0,70.1033,70.1348,70.0325,70.1348,13200.0
2005-02-17 14:15:00,89.07,89.23,89.0,89.21,39300.0,70.1269,70.2529,70.0718,70.2372,39300.0
2005-02-17 14:20:00,89.18,89.23,89.16,89.19,18200.0,70.2135,70.2529,70.1978,70.2214,18200.0
2005-02-17 14:25:00,89.2,89.2,89.13,89.17,10100.0,70.2293,70.2293,70.1742,70.2057,10100.0
2005-02-17 14:30:00,89.16,89.17,89.02,89.02,19200.0,70.1978,70.2057,70.0876,70.0876,19200.0
2005-02-17 14:35:00,89.01,89.04,88.93,89.01,45900.0,70.0797,70.1033,70.0167,70.0797,45900.0
2005-02-17 14:40:00,89.0,89.08,88.95,89.06,52200.0,70.0718,70.1348,70.0325,70.1191,52200.0
2005-02-17 14:45:00,89.04,89.04,88.8,88.84,34300.0,70.1033,70.1033,69.9144,69.9459,34300.0
2005-02-17 14:50:00,88.86,88.95,88.86,88.94,9300.0,69.9616,70.0325,69.9616,70.0246,9300.0
2005-02-17 14:55:00,88.93,88.97,88.84,88.97,32500.0,70.0167,70.0482,69.9459,70.0482,32500.0
2005-02-17 15:00:00,88.96,88.99,88.84,88.99,20800.0,70.0403,70.064,69.9459,70.064,20800.0
2005-02-17 15:05:00,88.96,88.99,88.92,88.94,14600.0,70.0403,70.064,70.0088,70.0246,14600.0
2005-02-17 15:10:00,88.94,88.99,88.94,88.95,18300.0,70.0246,70.064,70.0246,70.0325,18300.0
2005-02-17 15:15:00,88.94,89.0,88.92,88.99,27100.0,70.0246,70.0718,70.0088,70.064,27100.0
2005-02-17 15:20:00,88.99,89.0,88.93,88.95,22700.0,70.064,70.0718,70.0167,70.0325,22700.0
2005-02-17 15:25:00,88.95,88.97,88.91,88.95,23900.0,70.0325,70.0482,70.001,70.0325,23900.0
2005-02-17 15:30:00,88.95,89.0,88.93,89.0,52300.0,70.0325,70.0718,70.0167,70.0718,52300.0
2005-02-17 15:35:00,89.0,89.1,89.0,89.09,72600.0,70.0718,70.1506,70.0718,70.1427,72600.0
2005-02-17 15:40:00,89.09,89.25,89.09,89.17,60800.0,70.1427,70.2687,70.1427,70.2057,60800.0
2005-02-17 15:45:00,89.19,89.22,89.1,89.11,22500.0,70.2214,70.245,70.1506,70.1584,22500.0
2005-02-17 15:50:00,89.11,89.2,89.05,89.09,41900.0,70.1584,70.2293,70.1112,70.1427,41900.0
2005-02-17 15:55:00,89.08,89.09,88.95,89.03,48900.0,70.1348,70.1427,70.0325,70.0954,48900.0
2005-02-18 09:30:00,89.1,89.12,88.98,88.98,151100.0,70.1506,70.1663,70.0561,70.0561,151100.0
2005-02-18 09:35:00,89.0,89.25,89.0,89.07,34200.0,70.0718,70.2687,70.0718,70.1269,34200.0
2005-02-18 09:40:00,89.08,89.22,89.08,89.2,23100.0,70.1348,70.245,70.1348,70.2293,23100.0
2005-02-18 09:45:00,89.24,89.24,89.1,89.21,118200.0,70.2608,70.2608,70.1506,70.2372,118200.0
2005-02-18 09:50:00,89.2,89.22,89.16,89.18,17900.0,70.2293,70.245,70.1978,70.2135,17900.0
2005-02-18 09:55:00,89.19,89.2,89.1,89.11,72200.0,70.2214,70.2293,70.1506,70.1584,72200.0
2005-02-18 10:00:00,89.1,89.2,89.1,89.18,36100.0,70.1506,70.2293,70.1506,70.2135,36100.0
2005-02-18 10:05:00,89.19,89.2,89.13,89.18,52700.0,70.2214,70.2293,70.1742,70.2135,52700.0
2005-02-18 10:10:00,89.18,89.22,89.12,89.16,27600.0,70.2135,70.245,70.1663,70.1978,27600.0
2005-02-18 10:15:00,89.18,89.22,89.11,89.12,18900.0,70.2135,70.245,70.1584,70.1663,18900.0
2005-02-18 10:20:00,89.11,89.16,89.08,89.15,7500.0,70.1584,70.1978,70.1348,70.1899,7500.0
2005-02-18 10:25:00,89.16,89.16,89.08,89.15,11600.0,70.1978,70.1978,70.1348,70.1899,11600.0
2005-02-18 10:30:00,89.14,89.17,89.11,89.17,27200.0,70.182,70.2057,70.1584,70.2057,27200.0
2005-02-18 10:35:00,89.17,89.2,89.11,89.11,27900.0,70.2057,70.2293,70.1584,70.1584,27900.0
2005-02-18 10:40:00,89.11,89.16,89.0,89.0,13200.0,70.1584,70.1978,70.0718,70.0718,13200.0
2005-02-18 10:45:00,89.0,89.0,88.75,88.8,54700.0,70.0718,70.0718,69.875,69.9144,54700.0
2005-02-18 10:50:00,88.84,88.94,88.81,88.93,8400.0,69.9459,70.0246,69.9222,70.0167,8400.0
2005-02-18 10:55:00,88.94,89.0,88.92,88.97,24300.0,70.0246,70.0718,70.0088,70.0482,24300.0
2005-02-18 11:00:00,88.97,88.97,88.84,88.85,34000.0,70.0482,70.0482,69.9459,69.9537,34000.0
2005-02-18 11:05:00,88.86,88.92,88.85,88.92,13800.0,69.9616,70.0088,69.9537,70.0088,13800.0
2005-02-18 11:10:00,88.9,88.94,88.84,88.9,30200.0,69.9931,70.0246,69.9459,69.9931,30200.0
2005-02-18 11:15:00,88.89,88.98,88.87,88.87,22000.0,69.9852,70.0561,69.9695,69.9695,22000.0
2005-02-18 11:20:00,88.87,89.0,88.87,89.0,12600.0,69.9695,70.0718,69.9695,70.0718,12600.0
2005-02-18 11:25:00,89.0,89.13,89.0,89.07,16400.0,70.0718,70.1742,70.0718,70.1269,16400.0
2005-02-18 11:30:00,89.06,89.12,89.06,89.09,47400.0,70.1191,70.1663,70.1191,70.1427,47400.0
2005-02-18 11:35:00,89.11,89.16,89.06,89.1,32500.0,70.1584,70.1978,70.1191,70.1506,32500.0
2005-02-18 11:40:00,89.08,89.12,88.97,89.01,16800.0,70.1348,70.1663,70.0482,70.0797,16800.0
2005-02-18 11:45:00,89.03,89.13,89.03,89.08,16700.0,70.0954,70.1742,70.0954,70.1348,16700.0
2005-02-18 11:50:00,89.08,89.08,88.93,89.0,11200.0,70.1348,70.1348,70.0167,70.0718,11200.0
2005-02-18 11:55:00,89.02,89.19,89.02,89.13,16900.0,70.0876,70.2214,70.0876,70.1742,16900.0
2005-02-18 12:00:00,89.13,89.16,89.12,89.16,33300.0,70.1742,70.1978,70.1663,70.1978,33300.0
2005-02-18 12:05:00,89.16,89.16,89.0,89.0,20400.0,70.1978,70.1978,70.0718,70.0718,20400.0
2005-02-18 12:10:00,89.02,89.1,89.02,89.08,12800.0,70.0876,70.1506,70.0876,70.1348,12800.0
2005-02-18 12:15:00,89.08,89.09,89.0,89.07,18700.0,70.1348,70.1427,70.0718,70.1269,18700.0
2005-02-18 12:20:00,89.07,89.09,89.05,89.08,8900.0,70.1269,70.1427,70.1112,70.1348,8900.0
2005-02-18 12:25:00,89.07,89.1,89.07,89.07,22500.0,70.1269,70.1506,70.1269,70.1269,22500.0
2005-02-18 12:30:00,89.06,89.07,89.02,89.02,7000.0,70.1191,70.1269,70.0876,70.0876,7000.0
2005-02-18 12:35:00,89.02,89.11,89.02,89.09,10600.0,70.0876,70.1584,70.0876,70.1427,10600.0
2005-02-18 12:40:00,89.09,89.1,89.05,89.05,13700.0,70.1427,70.1506,70.1112,70.1112,13700.0
2005-02-18 12:45:00,89.05,89.06,89.0,89.0,4700.0,70.1112,70.1191,70.0718,70.0718,4700.0
2005-02-18 12:50:00,89.02,89.06,89.01,89.03,12500.0,70.0876,70.1191,70.0797,70.0954,12500.0
2005-02-18 12:55:00,89.05,89.08,89.05,89.08,23400.0,70.1112,70.1348,70.1112,70.1348,23400.0
2005-02-18 13:00:00,89.08,89.1,88.94,88.95,8300.0,70.1348,70.1506,70.0246,70.0325,8300.0
2005-02-18 13:05:00,88.93,88.94,88.87,88.93,6200.0,70.0167,70.0246,69.9695,70.0167,6200.0
2005-02-18 13:10:00,88.92,88.95,88.85,88.95,15400.0,70.0088,70.0325,69.9537,70.0325,15400.0
2005-02-18 13:15:00,88.95,88.95,88.91,88.91,8900.0,70.0325,70.0325,70.001,70.001,8900.0
2005-02-18 13:20:00,88.92,88.92,88.88,88.91,2900.0,70.0088,70.0088,69.9773,70.001,2900.0
2005-02-18 13:25:00,88.92,88.95,88.89,88.95,5100.0,70.0088,70.0325,69.9852,70.0325,5100.0
2005-02-18 13:30:00,88.95,88.97,88.92,88.97,6900.0,70.0325,70.0482,70.0088,70.0482,6900.0
2005-02-18 13:35:00,88.96,88.96,88.94,88.95,3400.0,70.0403,70.0403,70.0246,70.0325,3400.0
2005-02-18 13:40:00,88.95,88.96,88.94,88.96,4800.0,70.0325,70.0403,70.0246,70.0403,4800.0
2005-02-18 13:45:00,88.94,88.97,88.94,88.96,32400.0,70.0246,70.0482,70.0246,70.0403,32400.0
2005-02-18 13:50:00,88.98,88.98,88.82,88.97,46900.0,70.0561,70.0561,69.9301,70.0482,46900.0
2005-02-18 13:55:00,88.95,88.99,88.94,88.98,7500.0,70.0325,70.064,70.0246,70.0561,7500.0
2005-02-18 14:00:00,88.94,89.0,88.94,89.0,6700.0,70.0246,70.0718,70.0246,70.0718,6700.0
2005-02-18 14:05:00,88.99,89.06,88.99,89.05,7500.0,70.064,70.1191,70.064,70.1112,7500.0
2005-02-18 14:10:00,89.06,89.06,89.0,89.02,12100.0,70.1191,70.1191,70.0718,70.0876,12100.0
2005-02-18 14:15:00,89.02,89.05,89.01,89.05,33000.0,70.0876,70.1112,70.0797,70.1112,33000.0
2005-02-18 14:20:00,89.06,89.11,89.06,89.11,5300.0,70.1191,70.1584,70.1191,70.1584,5300.0
2005-02-18 14:25:00,89.11,89.14,89.1,89.1,4900.0,70.1584,70.182,70.1506,70.1506,4900.0
2005-02-18 14:30:00,89.1,89.11,89.05,89.06,6500.0,70.1506,70.1584,70.1112,70.1191,6500.0
2005-02-18 14:35:00,89.07,89.1,89.05,89.1,19400.0,70.1269,70.1506,70.1112,70.1506,19400.0
2005-02-18 14:40:00,89.09,89.12,89.05,89.05,35200.0,70.1427,70.1663,70.1112,70.1112,35200.0
2005-02-18 14:45:00,89.06,89.07,89.04,89.06,15500.0,70.1191,70.1269,70.1033,70.1191,15500.0
2005-02-18 14:50:00,89.06,89.09,89.02,89.05,18300.0,70.1191,70.1427,70.0876,70.1112,18300.0
2005-02-18 14:55:00,89.06,89.08,89.04,89.04,28200.0,70.1191,70.1348,70.1033,70.1033,28200.0
2005-02-18 15:00:00,89.05,89.05,88.99,88.99,3300.0,70.1112,70.1112,70.064,70.064,3300.0
2005-02-18 15:05:00,89.0,89.0,88.96,88.99,10600.0,70.0718,70.0718,70.0403,70.064,10600.0
2005-02-18 15:10:00,88.99,89.03,88.98,89.02,11000.0,70.064,70.0954,70.0561,70.0876,11000.0
2005-02-18 15:15:00,89.02,89.1,89.01,89.09,14300.0,70.0876,70.1506,70.0797,70.1427,14300.0
2005-02-18 15:20:00,89.09,89.2,89.09,89.09,14500.0,70.1427,70.2293,70.1427,70.1427,14500.0
2005-02-18 15:25:00,89.1,89.13,89.0,89.08,16700.0,70.1506,70.1742,70.0718,70.1348,16700.0
2005-02-18 15:30:00,89.12,89.13,89.06,89.13,22300.0,70.1663,70.1742,70.1191,70.1742,22300.0
2005-02-18 15:35:00,89.12,89.13,89.09,89.09,88300.0,70.1663,70.1742,70.1427,70.1427,88300.0
2005-02-18 15:40:00,89.1,89.1,89.04,89.05,16700.0,70.1506,70.1506,70.1033,70.1112,16700.0
2005-02-18 15:45:00,89.05,89.09,89.04,89.07,16200.0,70.1112,70.1427,70.1033,70.1269,16200.0
2005-02-18 15:50:00,89.04,89.09,89.01,89.05,19700.0,70.1033,70.1427,70.0797,70.1112,19700.0
2005-02-18 15:55:00,89.04,89.04,88.94,89.0,27600.0,70.1033,70.1033,70.0246,70.0718,27600.0
2005-02-22 09:35:00,88.03,88.36,88.02,88.23,104300.0,69.3081,69.5679,69.3002,69.4656,104300.0
2005-02-22 09:40:00,88.24,88.35,87.81,87.83,41200.0,69.4735,69.5601,69.1349,69.1507,41200.0
2005-02-22 09:45:00,87.82,87.96,87.61,87.61,50700.0,69.1428,69.253,68.9774,68.9774,50700.0
2005-02-22 09:50:00,87.68,87.93,87.6,87.9,55900.0,69.0326,69.2294,68.9696,69.2058,55900.0
2005-02-22 09:55:00,87.88,87.96,87.79,87.9,41300.0,69.19,69.253,69.1192,69.2058,41300.0
2005-02-22 10:00:00,87.85,88.0,87.85,87.96,70500.0,69.1664,69.2845,69.1664,69.253,70500.0
2005-02-22 10:05:00,87.95,87.95,87.77,87.79,63000.0,69.2451,69.2451,69.1034,69.1192,63000.0
2005-02-22 10:10:00,87.77,87.78,87.61,87.62,48000.0,69.1034,69.1113,68.9774,68.9853,48000.0
2005-02-22 10:15:00,87.61,87.7,87.53,87.53,69200.0,68.9774,69.0483,68.9145,68.9145,69200.0
2005-02-22 10:20:00,87.53,87.71,87.35,87.66,46800.0,68.9145,69.0562,68.7727,69.0168,46800.0
2005-02-22 10:25:00,87.69,87.79,87.38,87.47,26300.0,69.0404,69.1192,68.7964,68.8672,26300.0
2005-02-22 10:30:00,87.46,87.57,87.41,87.56,42600.0,68.8593,68.946,68.82,68.9381,42600.0
2005-02-22 10:35:00,87.56,87.67,87.56,87.67,30500.0,68.9381,69.0247,68.9381,69.0247,30500.0
2005-02-22 10:40:00,87.67,87.73,87.64,87.71,32100.0,69.0247,69.0719,69.0011,69.0562,32100.0
2005-02-22 10:45:00,87.71,87.8,87.68,87.8,55300.0,69.0562,69.127,69.0326,69.127,55300.0
2005-02-22 10:50:00,87.83,88.05,87.83,87.99,48300.0,69.1507,69.3239,69.1507,69.2766,48300.0
2005-02-22 10:55:00,88.01,88.05,87.97,88.03,77600.0,69.2924,69.3239,69.2609,69.3081,77600.0
2005-02-22 11:00:00,88.03,88.03,87.91,87.96,65100.0,69.3081,69.3081,69.2136,69.253,65100.0
2005-02-22 11:05:00,87.96,88.0,87.94,88.0,55600.0,69.253,69.2845,69.2373,69.2845,55600.0
2005-02-22 11:10:00,88.0,88.05,87.9,87.92,59500.0,69.2845,69.3239,69.2058,69.2215,59500.0
2005-02-22 11:15:00,87.9,87.94,87.81,87.82,22700.0,69.2058,69.2373,69.1349,69.1428,22700.0
2005-02-22 11:20:00,87.85,87.87,87.82,87.84,21800.0,69.1664,69.1821,69.1428,69.1585,21800.0
2005-02-22 11:25:00,87.85,87.88,87.81,87.82,16700.0,69.1664,69.19,69.1349,69.1428,16700.0
2005-02-22 11:30:00,87.83,87.9,87.81,87.9,26600.0,69.1507,69.2058,69.1349,69.2058,26600.0
2005-02-22 11:35:00,87.9,87.91,87.76,87.77,41800.0,69.2058,69.2136,69.0955,69.1034,41800.0
2005-02-22 11:40:00,87.76,87.83,87.75,87.77,24700.0,69.0955,69.1507,69.0877,69.1034,24700.0
2005-02-22 11:45:00,87.77,87.9,87.77,87.9,26200.0,69.1034,69.2058,69.1034,69.2058,26200.0
2005-02-22 11:50:00,87.9,87.95,87.88,87.92,38300.0,69.2058,69.2451,69.19,69.2215,38300.0
2005-02-22 11:55:00,87.9,87.92,87.87,87.9,46500.0,69.2058,69.2215,69.1821,69.2058,46500.0
2005-02-22 12:00:00,87.86,87.86,87.81,87.82,32000.0,69.1743,69.1743,69.1349,69.1428,32000.0
2005-02-22 12:05:00,87.81,87.89,87.72,87.72,27900.0,69.1349,69.1979,69.064,69.064,27900.0
2005-02-22 12:10:00,87.72,87.76,87.6,87.6,35600.0,69.064,69.0955,68.9696,68.9696,35600.0
2005-02-22 12:15:00,87.6,87.61,87.34,87.37,58900.0,68.9696,68.9774,68.7649,68.7885,58900.0
2005-02-22 12:20:00,87.32,87.44,87.25,87.25,50100.0,68.7491,68.8436,68.694,68.694,50100.0
2005-02-22 12:25:00,87.25,87.25,86.95,87.13,55800.0,68.694,68.694,68.4578,68.5995,55800.0
2005-02-22 12:30:00,87.15,87.17,86.92,87.03,30300.0,68.6153,68.631,68.4342,68.5208,30300.0
2005-02-22 12:35:00,86.96,87.12,86.89,86.92,54700.0,68.4657,68.5917,68.4106,68.4342,54700.0
2005-02-22 12:40:00,86.91,87.0,86.87,86.95,41900.0,68.4263,68.4972,68.3948,68.4578,41900.0
2005-02-22 12:45:00,86.96,87.03,86.93,87.0,36500.0,68.4657,68.5208,68.4421,68.4972,36500.0
2005-02-22 12:50:00,87.0,87.12,86.95,87.06,41600.0,68.4972,68.5917,68.4578,68.5444,41600.0
2005-02-22 12:55:00,87.05,87.1,86.88,86.95,23200.0,68.5365,68.5759,68.4027,68.4578,23200.0
2005-02-22 13:00:00,86.95,87.01,86.9,87.01,29900.0,68.4578,68.505,68.4184,68.505,29900.0
2005-02-22 13:05:00,87.03,87.03,86.92,86.95,29900.0,68.5208,68.5208,68.4342,68.4578,29900.0
2005-02-22 13:10:00,86.93,87.04,86.93,87.04,35400.0,68.4421,68.5287,68.4421,68.5287,35400.0
2005-02-22 13:15:00,87.06,87.14,86.95,86.96,32900.0,68.5444,68.6074,68.4578,68.4657,32900.0
2005-02-22 13:20:00,86.96,86.96,86.83,86.88,51800.0,68.4657,68.4657,68.3633,68.4027,51800.0
2005-02-22 13:25:00,86.87,86.87,86.74,86.82,54600.0,68.3948,68.3948,68.2925,68.3555,54600.0
2005-02-22 13:30:00,86.82,86.89,86.75,86.86,26400.0,68.3555,68.4106,68.3003,68.387,26400.0
2005-02-22 13:35:00,86.86,86.87,86.75,86.79,59300.0,68.387,68.3948,68.3003,68.3318,59300.0
2005-02-22 13:40:00,86.78,86.88,86.78,86.87,37200.0,68.324,68.4027,68.324,68.3948,37200.0
2005-02-22 13:45:00,86.87,86.92,86.81,86.81,18500.0,68.3948,68.4342,68.3476,68.3476,18500.0
2005-02-22 13:50:00,86.84,86.9,86.83,86.87,24600.0,68.3712,68.4184,68.3633,68.3948,24600.0
2005-02-22 13:55:00,86.88,86.93,86.8,86.85,37300.0,68.4027,68.4421,68.3397,68.3791,37300.0
2005-02-22 14:00:00,86.88,86.97,86.84,86.9,32000.0,68.4027,68.4736,68.3712,68.4184,32000.0
2005-02-22 14:05:00,86.89,86.9,86.77,86.77,24600.0,68.4106,68.4184,68.3161,68.3161,24600.0
2005-02-22 14:10:00,86.77,86.95,86.77,86.91,36700.0,68.3161,68.4578,68.3161,68.4263,36700.0
2005-02-22 14:15:00,86.92,87.0,86.89,86.9,72100.0,68.4342,68.4972,68.4106,68.4184,72100.0
2005-02-22 14:20:00,86.9,86.95,86.82,86.92,41200.0,68.4184,68.4578,68.3555,68.4342,41200.0
2005-02-22 14:25:00,86.92,87.03,86.89,87.0,48900.0,68.4342,68.5208,68.4106,68.4972,48900.0
2005-02-22 14:30:00,87.0,87.06,87.0,87.05,42000.0,68.4972,68.5444,68.4972,68.5365,42000.0
2005-02-22 14:35:00,87.05,87.07,86.99,87.0,21100.0,68.5365,68.5523,68.4893,68.4972,21100.0
2005-02-22 14:40:00,86.99,87.0,86.88,86.96,20700.0,68.4893,68.4972,68.4027,68.4657,20700.0
2005-02-22 14:45:00,86.96,86.98,86.87,86.9,27300.0,68.4657,68.4814,68.3948,68.4184,27300.0
2005-02-22 14:50:00,86.9,86.91,86.85,86.86,36700.0,68.4184,68.4263,68.3791,68.387,36700.0
2005-02-22 14:55:00,86.85,86.89,86.78,86.79,27600.0,68.3791,68.4106,68.324,68.3318,27600.0
2005-02-22 15:00:00,86.78,86.87,86.78,86.86,22200.0,68.324,68.3948,68.324,68.387,22200.0
2005-02-22 15:05:00,86.87,86.88,86.81,86.85,22600.0,68.3948,68.4027,68.3476,68.3791,22600.0
2005-02-22 15:10:00,86.84,86.85,86.65,86.71,46900.0,68.3712,68.3791,68.2216,68.2689,46900.0
2005-02-22 15:15:00,86.66,86.86,86.66,86.8,57700.0,68.2295,68.387,68.2295,68.3397,57700.0
2005-02-22 15:20:00,86.8,86.86,86.75,86.8,51400.0,68.3397,68.387,68.3003,68.3397,51400.0
2005-02-22 15:25:00,86.8,86.89,86.8,86.89,74000.0,68.3397,68.4106,68.3397,68.4106,74000.0
2005-02-22 15:30:00,86.9,86.92,86.86,86.88,102500.0,68.4184,68.4342,68.387,68.4027,102500.0
2005-02-22 15:35:00,86.89,86.99,86.87,86.97,62800.0,68.4106,68.4893,68.3948,68.4736,62800.0
2005-02-22 15:40:00,86.97,87.0,86.95,86.96,114100.0,68.4736,68.4972,68.4578,68.4657,114100.0
2005-02-22 15:45:00,86.96,86.98,86.85,86.86,91800.0,68.4657,68.4814,68.3791,68.387,91800.0
2005-02-22 15:50:00,86.86,87.05,86.86,87.05,104000.0,68.387,68.5365,68.387,68.5365,104000.0
2005-02-22 15:55:00,87.04,87.06,86.91,86.92,126800.0,68.5287,68.5444,68.4263,68.4342,126800.0
2005-02-23 09:30:00,86.9,87.27,86.9,87.22,86700.0,68.4184,68.7098,68.4184,68.6704,86700.0
2005-02-23 09:35:00,87.15,87.39,86.9,87.26,45700.0,68.6153,68.8042,68.4184,68.7019,45700.0
2005-02-23 09:40:00,87.27,87.67,87.24,87.63,44400.0,68.7098,69.0247,68.6861,68.9932,44400.0
2005-02-23 09:45:00,87.62,87.81,87.5,87.78,48600.0,68.9853,69.1349,68.8908,69.1113,48600.0
2005-02-23 09:50:00,87.78,87.78,87.47,87.5,93400.0,69.1113,69.1113,68.8672,68.8908,93400.0
2005-02-23 09:55:00,87.49,87.56,87.38,87.49,58400.0,68.883,68.9381,68.7964,68.883,58400.0
2005-02-23 10:00:00,87.49,87.56,87.41,87.55,28700.0,68.883,68.9381,68.82,68.9302,28700.0
2005-02-23 10:05:00,87.53,87.69,87.52,87.58,20300.0,68.9145,69.0404,68.9066,68.9538,20300.0
2005-02-23 10:10:00,87.57,87.68,87.5,87.5,33600.0,68.946,69.0326,68.8908,68.8908,33600.0
2005-02-23 10:15:00,87.47,87.62,87.42,87.59,25900.0,68.8672,68.9853,68.8279,68.9617,25900.0
2005-02-23 10:20:00,87.54,87.74,87.51,87.67,17700.0,68.9223,69.0798,68.8987,69.0247,17700.0
2005-02-23 10:25:00,87.65,87.68,87.48,87.6,23800.0,69.0089,69.0326,68.8751,68.9696,23800.0
2005-02-23 10:30:00,87.6,87.62,87.5,87.52,11400.0,68.9696,68.9853,68.8908,68.9066,11400.0
2005-02-23 10:35:00,87.49,87.6,87.45,87.6,17600.0,68.883,68.9696,68.8515,68.9696,17600.0
2005-02-23 10:40:00,87.62,87.68,87.56,87.66,23500.0,68.9853,69.0326,68.9381,69.0168,23500.0
2005-02-23 10:45:00,87.66,87.69,87.56,87.66,16300.0,69.0168,69.0404,68.9381,69.0168,16300.0
2005-02-23 10:50:00,87.62,87.63,87.51,87.51,8000.0,68.9853,68.9932,68.8987,68.8987,8000.0
2005-02-23 10:55:00,87.48,87.59,87.41,87.54,17300.0,68.8751,68.9617,68.82,68.9223,17300.0
2005-02-23 11:00:00,87.54,87.75,87.51,87.71,21300.0,68.9223,69.0877,68.8987,69.0562,21300.0
2005-02-23 11:05:00,87.71,87.95,87.71,87.85,20800.0,69.0562,69.2451,69.0562,69.1664,20800.0
2005-02-23 11:10:00,87.86,87.87,87.7,87.76,25100.0,69.1743,69.1821,69.0483,69.0955,25100.0
2005-02-23 11:15:00,87.75,87.85,87.69,87.71,27000.0,69.0877,69.1664,69.0404,69.0562,27000.0
2005-02-23 11:20:00,87.74,87.92,87.7,87.87,26200.0,69.0798,69.2215,69.0483,69.1821,26200.0
2005-02-23 11:25:00,87.89,87.98,87.85,87.95,31000.0,69.1979,69.2688,69.1664,69.2451,31000.0
2005-02-23 11:30:00,87.98,88.12,87.93,88.1,19800.0,69.2688,69.379,69.2294,69.3632,19800.0
2005-02-23 11:35:00,88.08,88.25,88.03,88.2,33400.0,69.3475,69.4813,69.3081,69.442,33400.0
2005-02-23 11:40:00,88.21,88.35,88.18,88.25,40100.0,69.4498,69.5601,69.4262,69.4813,40100.0
2005-02-23 11:45:00,88.22,88.22,88.07,88.07,28600.0,69.4577,69.4577,69.3396,69.3396,28600.0
2005-02-23 11:50:00,88.05,88.07,88.01,88.07,15800.0,69.3239,69.3396,69.2924,69.3396,15800.0
2005-02-23 11:55:00,88.06,88.21,88.06,88.21,12900.0,69.3317,69.4498,69.3317,69.4498,12900.0
2005-02-23 12:00:00,88.22,88.31,88.22,88.29,19500.0,69.4577,69.5286,69.4577,69.5128,19500.0
2005-02-23 12:05:00,88.28,88.28,88.11,88.17,42700.0,69.505,69.505,69.3711,69.4183,42700.0
2005-02-23 12:10:00,88.16,88.19,88.15,88.17,15800.0,69.4105,69.4341,69.4026,69.4183,15800.0
2005-02-23 12:15:00,88.17,88.2,88.02,88.02,25100.0,69.4183,69.442,69.3002,69.3002,25100.0
2005-02-23 12:20:00,88.05,88.2,88.03,88.2,16200.0,69.3239,69.442,69.3081,69.442,16200.0
2005-02-23 12:25:00,88.21,88.29,88.15,88.25,20800.0,69.4498,69.5128,69.4026,69.4813,20800.0
2005-02-23 12:30:00,88.25,88.27,88.19,88.25,7600.0,69.4813,69.4971,69.4341,69.4813,7600.0
2005-02-23 12:35:00,88.22,88.25,88.13,88.14,13200.0,69.4577,69.4813,69.3869,69.3947,13200.0
2005-02-23 12:40:00,88.13,88.14,88.01,88.04,11100.0,69.3869,69.3947,69.2924,69.316,11100.0
2005-02-23 12:45:00,88.05,88.09,88.01,88.01,17300.0,69.3239,69.3554,69.2924,69.2924,17300.0
2005-02-23 12:50:00,88.02,88.09,88.02,88.02,10900.0,69.3002,69.3554,69.3002,69.3002,10900.0
2005-02-23 12:55:00,88.01,88.06,87.98,88.03,10800.0,69.2924,69.3317,69.2688,69.3081,10800.0
2005-02-23 13:00:00,88.08,88.15,88.08,88.12,14900.0,69.3475,69.4026,69.3475,69.379,14900.0
2005-02-23 13:05:00,88.12,88.13,88.02,88.06,14200.0,69.379,69.3869,69.3002,69.3317,14200.0
2005-02-23 13:10:00,88.02,88.05,87.93,88.04,16700.0,69.3002,69.3239,69.2294,69.316,16700.0
2005-02-23 13:15:00,88.05,88.2,88.03,88.16,17800.0,69.3239,69.442,69.3081,69.4105,17800.0
2005-02-23 13:20:00,88.13,88.19,88.0,88.03,18900.0,69.3869,69.4341,69.2845,69.3081,18900.0
2005-02-23 13:25:00,88.09,88.11,87.95,88.02,18100.0,69.3554,69.3711,69.2451,69.3002,18100.0
2005-02-23 13:30:00,88.02,88.07,88.02,88.02,23100.0,69.3002,69.3396,69.3002,69.3002,23100.0
2005-02-23 13:35:00,88.01,88.1,88.0,88.1,9500.0,69.2924,69.3632,69.2845,69.3632,9500.0
2005-02-23 13:40:00,88.15,88.16,88.01,88.08,18100.0,69.4026,69.4105,69.2924,69.3475,18100.0
2005-02-23 13:45:00,88.1,88.15,88.08,88.15,16700.0,69.3632,69.4026,69.3475,69.4026,16700.0
2005-02-23 13:50:00,88.12,88.28,88.12,88.25,23500.0,69.379,69.505,69.379,69.4813,23500.0
2005-02-23 13:55:00,88.23,88.25,88.16,88.25,10100.0,69.4656,69.4813,69.4105,69.4813,10100.0
2005-02-23 14:00:00,88.26,88.3,88.07,88.08,21100.0,69.4892,69.5207,69.3396,69.3475,21100.0
2005-02-23 14:05:00,88.08,88.09,88.05,88.06,37700.0,69.3475,69.3554,69.3239,69.3317,37700.0
2005-02-23 14:10:00,88.04,88.06,88.0,88.02,10300.0,69.316,69.3317,69.2845,69.3002,10300.0
2005-02-23 14:15:00,88.04,88.11,88.01,88.1,11800.0,69.316,69.3711,69.2924,69.3632,11800.0
2005-02-23 14:20:00,88.11,88.17,88.09,88.09,7600.0,69.3711,69.4183,69.3554,69.3554,7600.0
2005-02-23 14:25:00,88.1,88.2,88.04,88.16,15000.0,69.3632,69.442,69.316,69.4105,15000.0
2005-02-23 14:30:00,88.2,88.41,88.19,88.33,18100.0,69.442,69.6073,69.4341,69.5443,18100.0
2005-02-23 14:35:00,88.32,88.35,88.24,88.3,24600.0,69.5364,69.5601,69.4735,69.5207,24600.0
2005-02-23 14:40:00,88.31,88.33,88.2,88.21,44300.0,69.5286,69.5443,69.442,69.4498,44300.0
2005-02-23 14:45:00,88.22,88.36,88.22,88.35,28200.0,69.4577,69.5679,69.4577,69.5601,28200.0
2005-02-23 14:50:00,88.34,88.45,88.34,88.44,20300.0,69.5522,69.6388,69.5522,69.6309,20300.0
2005-02-23 14:55:00,88.45,88.47,88.35,88.39,32000.0,69.6388,69.6545,69.5601,69.5916,32000.0
2005-02-23 15:00:00,88.42,88.47,88.31,88.46,18300.0,69.6152,69.6545,69.5286,69.6467,18300.0
2005-02-23 15:05:00,88.46,88.66,88.43,88.6,19600.0,69.6467,69.8041,69.623,69.7569,19600.0
2005-02-23 15:10:00,88.59,88.67,88.56,88.6,19100.0,69.749,69.812,69.7254,69.7569,19100.0
2005-02-23 15:15:00,88.61,88.8,88.61,88.78,49500.0,69.7648,69.9144,69.7648,69.8986,49500.0
2005-02-23 15:20:00,88.77,88.84,88.7,88.74,43800.0,69.8907,69.9459,69.8356,69.8671,43800.0
2005-02-23 15:25:00,88.79,88.79,88.7,88.73,34500.0,69.9065,69.9065,69.8356,69.8592,34500.0
2005-02-23 15:30:00,88.72,88.73,88.64,88.7,38400.0,69.8514,69.8592,69.7884,69.8356,38400.0
2005-02-23 15:35:00,88.65,88.68,88.61,88.61,25300.0,69.7963,69.8199,69.7648,69.7648,25300.0
2005-02-23 15:40:00,88.61,88.61,88.4,88.43,36700.0,69.7648,69.7648,69.5994,69.623,36700.0
2005-02-23 15:45:00,88.45,88.48,88.41,88.42,33200.0,69.6388,69.6624,69.6073,69.6152,33200.0
2005-02-23 15:50:00,88.41,88.42,88.34,88.4,34300.0,69.6073,69.6152,69.5522,69.5994,34300.0
2005-02-23 15:55:00,88.4,88.42,88.38,88.4,35400.0,69.5994,69.6152,69.5837,69.5994,35400.0
2005-02-24 09:30:00,88.35,88.39,88.23,88.23,53800.0,69.5601,69.5916,69.4656,69.4656,53800.0
2005-02-24 09:35:00,88.2,88.36,88.0,88.0,26400.0,69.442,69.5679,69.2845,69.2845,26400.0
2005-02-24 09:40:00,88.0,88.01,87.69,87.69,30100.0,69.2845,69.2924,69.0404,69.0404,30100.0
2005-02-24 09:45:00,87.66,87.97,87.63,87.97,27700.0,69.0168,69.2609,68.9932,69.2609,27700.0
2005-02-24 09:50:00,87.98,88.0,87.79,87.79,15000.0,69.2688,69.2845,69.1192,69.1192,15000.0
2005-02-24 09:55:00,87.81,88.02,87.64,88.02,51000.0,69.1349,69.3002,69.0011,69.3002,51000.0
2005-02-24 10:00:00,88.03,88.07,87.62,87.77,42600.0,69.3081,69.3396,68.9853,69.1034,42600.0
2005-02-24 10:05:00,87.79,87.99,87.78,87.84,42000.0,69.1192,69.2766,69.1113,69.1585,42000.0
2005-02-24 10:10:00,87.81,88.19,87.8,88.17,48700.0,69.1349,69.4341,69.127,69.4183,48700.0
2005-02-24 10:15:00,88.14,88.29,88.08,88.29,10000.0,69.3947,69.5128,69.3475,69.5128,10000.0
2005-02-24 10:20:00,88.28,88.45,88.28,88.32,24300.0,69.505,69.6388,69.505,69.5364,24300.0
2005-02-24 10:25:00,88.38,88.41,88.0,88.0,20000.0,69.5837,69.6073,69.2845,69.2845,20000.0
2005-02-24 10:30:00,88.0,88.38,88.0,88.35,30200.0,69.2845,69.5837,69.2845,69.5601,30200.0
2005-02-24 10:35:00,88.35,88.35,88.2,88.24,12700.0,69.5601,69.5601,69.442,69.4735,12700.0
2005-02-24 10:40:00,88.24,88.44,88.23,88.42,9900.0,69.4735,69.6309,69.4656,69.6152,9900.0
2005-02-24 10:45:00,88.43,88.57,88.16,88.25,37100.0,69.623,69.7333,69.4105,69.4813,37100.0
2005-02-24 10:50:00,88.28,88.28,88.02,88.02,19300.0,69.505,69.505,69.3002,69.3002,19300.0
2005-02-24 10:55:00,88.03,88.1,87.96,87.98,18900.0,69.3081,69.3632,69.253,69.2688,18900.0
2005-02-24 11:00:00,87.98,88.11,87.91,88.11,14000.0,69.2688,69.3711,69.2136,69.3711,14000.0
2005-02-24 11:05:00,88.14,88.3,88.12,88.3,8100.0,69.3947,69.5207,69.379,69.5207,8100.0
2005-02-24 11:10:00,88.28,88.3,88.25,88.3,13400.0,69.505,69.5207,69.4813,69.5207,13400.0
2005-02-24 11:15:00,88.29,88.44,88.28,88.4,23300.0,69.5128,69.6309,69.505,69.5994,23300.0
2005-02-24 11:20:00,88.4,88.64,88.37,88.62,27300.0,69.5994,69.7884,69.5758,69.7726,27300.0
2005-02-24 11:25:00,88.61,88.78,88.53,88.67,24900.0,69.7648,69.8986,69.7018,69.812,24900.0
2005-02-24 11:30:00,88.65,88.65,88.42,88.43,9900.0,69.7963,69.7963,69.6152,69.623,9900.0
2005-02-24 11:35:00,88.42,88.43,88.16,88.28,21600.0,69.6152,69.623,69.4105,69.505,21600.0
2005-02-24 11:40:00,88.25,88.31,88.25,88.27,21000.0,69.4813,69.5286,69.4813,69.4971,21000.0
2005-02-24 11:45:00,88.29,88.3,88.16,88.16,21500.0,69.5128,69.5207,69.4105,69.4105,21500.0
2005-02-24 11:50:00,88.15,88.16,88.07,88.11,44600.0,69.4026,69.4105,69.3396,69.3711,44600.0
2005-02-24 11:55:00,88.13,88.13,88.01,88.09,13200.0,69.3869,69.3869,69.2924,69.3554,13200.0
2005-02-24 12:00:00,88.09,88.09,87.9,87.95,31800.0,69.3554,69.3554,69.2058,69.2451,31800.0
2005-02-24 12:05:00,87.95,88.1,87.92,87.98,23300.0,69.2451,69.3632,69.2215,69.2688,23300.0
2005-02-24 12:10:00,87.98,88.0,87.9,87.96,12200.0,69.2688,69.2845,69.2058,69.253,12200.0
2005-02-24 12:15:00,87.96,88.11,87.96,88.06,19300.0,69.253,69.3711,69.253,69.3317,19300.0
2005-02-24 12:20:00,88.05,88.08,87.91,88.01,24600.0,69.3239,69.3475,69.2136,69.2924,24600.0
2005-02-24 12:25:00,87.97,88.0,87.91,87.95,9700.0,69.2609,69.2845,69.2136,69.2451,9700.0
2005-02-24 12:30:00,87.95,87.95,87.82,87.82,31000.0,69.2451,69.2451,69.1428,69.1428,31000.0
2005-02-24 12:35:00,87.82,88.0,87.81,87.97,14200.0,69.1428,69.2845,69.1349,69.2609,14200.0
2005-02-24 12:40:00,87.96,87.98,87.92,87.94,5000.0,69.253,69.2688,69.2215,69.2373,5000.0
2005-02-24 12:45:00,87.94,88.0,87.87,87.87,30000.0,69.2373,69.2845,69.1821,69.1821,30000.0
2005-02-24 12:50:00,87.93,88.0,87.91,87.97,23400.0,69.2294,69.2845,69.2136,69.2609,23400.0
2005-02-24 12:55:00,87.96,88.13,87.96,87.96,12300.0,69.253,69.3869,69.253,69.253,12300.0
2005-02-24 13:00:00,87.96,88.0,87.96,87.99,32100.0,69.253,69.2845,69.253,69.2766,32100.0
2005-02-24 13:05:00,87.97,87.97,87.83,87.96,32600.0,69.2609,69.2609,69.1507,69.253,32600.0
2005-02-24 13:10:00,87.98,88.11,87.98,88.05,11600.0,69.2688,69.3711,69.2688,69.3239,11600.0
2005-02-24 13:15:00,88.06,88.15,88.06,88.13,9200.0,69.3317,69.4026,69.3317,69.3869,9200.0
2005-02-24 13:20:00,88.16,88.2,88.13,88.2,19400.0,69.4105,69.442,69.3869,69.442,19400.0
2005-02-24 13:25:00,88.22,88.33,88.15,88.16,11800.0,69.4577,69.5443,69.4026,69.4105,11800.0
2005-02-24 13:30:00,88.16,88.23,88.16,88.2,32000.0,69.4105,69.4656,69.4105,69.442,32000.0
2005-02-24 13:35:00,88.22,88.42,88.2,88.39,35900.0,69.4577,69.6152,69.442,69.5916,35900.0
2005-02-24 13:40:00,88.42,88.57,88.39,88.39,34500.0,69.6152,69.7333,69.5916,69.5916,34500.0
2005-02-24 13:45:00,88.39,88.51,88.35,88.47,17400.0,69.5916,69.686,69.5601,69.6545,17400.0
2005-02-24 13:50:00,88.47,88.56,88.47,88.52,17800.0,69.6545,69.7254,69.6545,69.6939,17800.0
2005-02-24 13:55:00,88.53,88.54,88.46,88.46,17200.0,69.7018,69.7097,69.6467,69.6467,17200.0
2005-02-24 14:00:00,88.44,88.6,88.42,88.58,14900.0,69.6309,69.7569,69.6152,69.7411,14900.0
2005-02-24 14:05:00,88.58,88.6,88.54,88.6,16300.0,69.7411,69.7569,69.7097,69.7569,16300.0
2005-02-24 14:10:00,88.63,88.95,88.63,88.8,25000.0,69.7805,70.0325,69.7805,69.9144,25000.0
2005-02-24 14:15:00,88.82,88.98,88.82,88.84,21500.0,69.9301,70.0561,69.9301,69.9459,21500.0
2005-02-24 14:20:00,88.86,88.95,88.83,88.87,33900.0,69.9616,70.0325,69.938,69.9695,33900.0
2005-02-24 14:25:00,88.86,88.93,88.82,88.83,24000.0,69.9616,70.0167,69.9301,69.938,24000.0
2005-02-24 14:30:00,88.84,88.9,88.83,88.85,19700.0,69.9459,69.9931,69.938,69.9537,19700.0
2005-02-24 14:35:00,88.84,88.84,88.71,88.78,25200.0,69.9459,69.9459,69.8435,69.8986,25200.0
2005-02-24 14:40:00,88.78,88.87,88.73,88.75,44900.0,69.8986,69.9695,69.8592,69.875,44900.0
2005-02-24 14:45:00,88.73,88.8,88.72,88.74,28100.0,69.8592,69.9144,69.8514,69.8671,28100.0
2005-02-24 14:50:00,88.74,88.77,88.74,88.77,28000.0,69.8671,69.8907,69.8671,69.8907,28000.0
2005-02-24 14:55:00,88.77,88.83,88.76,88.82,51100.0,69.8907,69.938,69.8829,69.9301,51100.0
2005-02-24 15:00:00,88.82,88.9,88.78,88.9,50600.0,69.9301,69.9931,69.8986,69.9931,50600.0
2005-02-24 15:05:00,88.89,89.03,88.84,88.86,48100.0,69.9852,70.0954,69.9459,69.9616,48100.0
2005-02-24 15:10:00,88.86,89.01,88.86,88.96,34800.0,69.9616,70.0797,69.9616,70.0403,34800.0
2005-02-24 15:15:00,88.95,88.98,88.81,88.84,30500.0,70.0325,70.0561,69.9222,69.9459,30500.0
2005-02-24 15:20:00,88.83,88.96,88.83,88.95,33100.0,69.938,70.0403,69.938,70.0325,33100.0
2005-02-24 15:25:00,88.96,89.02,88.95,88.99,37200.0,70.0403,70.0876,70.0325,70.064,37200.0
2005-02-24 15:30:00,88.96,89.14,88.96,89.07,38800.0,70.0403,70.182,70.0403,70.1269,38800.0
2005-02-24 15:35:00,89.08,89.27,89.07,89.2,63300.0,70.1348,70.2844,70.1269,70.2293,63300.0
2005-02-24 15:40:00,89.14,89.19,89.11,89.19,49400.0,70.182,70.2214,70.1584,70.2214,49400.0
2005-02-24 15:45:00,89.19,89.24,89.1,89.1,32500.0,70.2214,70.2608,70.1506,70.1506,32500.0
2005-02-24 15:50:00,89.07,89.23,89.07,89.17,45900.0,70.1269,70.2529,70.1269,70.2057,45900.0
2005-02-24 15:55:00,89.17,89.3,89.16,89.25,48300.0,70.2057,70.308,70.1978,70.2687,48300.0
2005-02-25 09:30:00,89.6,89.6,89.46,89.5,76300.0,70.5442,70.5442,70.434,70.4655,76300.0
2005-02-25 09:35:00,89.48,89.64,89.45,89.64,31900.0,70.4497,70.5757,70.4261,70.5757,31900.0
2005-02-25 09:40:00,89.66,89.83,89.66,89.8,32900.0,70.5915,70.7253,70.5915,70.7017,32900.0
2005-02-25 09:45:00,89.79,89.92,89.77,89.91,41300.0,70.6938,70.7962,70.6781,70.7883,41300.0
2005-02-25 09:50:00,89.91,90.04,89.74,89.75,87700.0,70.7883,70.8906,70.6544,70.6623,87700.0
2005-02-25 09:55:00,89.73,89.85,89.73,89.78,17200.0,70.6466,70.741,70.6466,70.6859,17200.0
2005-02-25 10:00:00,89.79,89.88,89.73,89.87,23700.0,70.6938,70.7647,70.6466,70.7568,23700.0
2005-02-25 10:05:00,89.87,90.13,89.87,90.02,146300.0,70.7568,70.9615,70.7568,70.8749,146300.0
2005-02-25 10:10:00,90.03,90.21,90.0,90.2,46300.0,70.8828,71.0245,70.8591,71.0166,46300.0
2005-02-25 10:15:00,90.2,90.2,89.95,89.95,59300.0,71.0166,71.0166,70.8198,70.8198,59300.0
2005-02-25 10:20:00,89.96,90.18,89.95,90.15,35700.0,70.8277,71.0009,70.8198,70.9772,35700.0
2005-02-25 10:25:00,90.15,90.37,90.12,90.36,29700.0,70.9772,71.1505,70.9536,71.1426,29700.0
2005-02-25 10:30:00,90.37,90.49,90.36,90.47,75900.0,71.1505,71.2449,71.1426,71.2292,75900.0
2005-02-25 10:35:00,90.48,90.57,90.48,90.54,61600.0,71.2371,71.3079,71.2371,71.2843,61600.0
2005-02-25 10:40:00,90.54,90.72,90.53,90.69,53500.0,71.2843,71.426,71.2764,71.4024,53500.0
2005-02-25 10:45:00,90.7,90.78,90.53,90.54,60600.0,71.4103,71.4733,71.2764,71.2843,60600.0
2005-02-25 10:50:00,90.54,90.6,90.54,90.59,14500.0,71.2843,71.3315,71.2843,71.3237,14500.0
2005-02-25 10:55:00,90.6,90.84,90.6,90.78,26100.0,71.3315,71.5205,71.3315,71.4733,26100.0
2005-02-25 11:00:00,90.78,90.94,90.78,90.9,77700.0,71.4733,71.5992,71.4733,71.5677,77700.0
2005-02-25 11:05:00,90.9,90.9,90.8,90.84,43100.0,71.5677,71.5677,71.489,71.5205,43100.0
2005-02-25 11:10:00,90.85,90.89,90.79,90.86,21900.0,71.5284,71.5599,71.4811,71.5362,21900.0
2005-02-25 11:15:00,90.86,90.87,90.8,90.81,15200.0,71.5362,71.5441,71.489,71.4969,15200.0
2005-02-25 11:20:00,90.81,90.9,90.79,90.88,14000.0,71.4969,71.5677,71.4811,71.552,14000.0
2005-02-25 11:25:00,90.88,90.9,90.87,90.87,12800.0,71.552,71.5677,71.5441,71.5441,12800.0
2005-02-25 11:30:00,90.88,90.95,90.87,90.88,20100.0,71.552,71.6071,71.5441,71.552,20100.0
2005-02-25 11:35:00,90.88,90.93,90.87,90.87,18600.0,71.552,71.5914,71.5441,71.5441,18600.0
2005-02-25 11:40:00,90.92,90.92,90.77,90.79,16500.0,71.5835,71.5835,71.4654,71.4811,16500.0
2005-02-25 11:45:00,90.78,90.86,90.67,90.86,18100.0,71.4733,71.5362,71.3867,71.5362,18100.0
2005-02-25 11:50:00,90.88,91.15,90.88,90.99,84400.0,71.552,71.7646,71.552,71.6386,84400.0
2005-02-25 11:55:00,90.99,91.02,90.87,90.88,43600.0,71.6386,71.6622,71.5441,71.552,43600.0
2005-02-25 12:00:00,90.87,90.96,90.86,90.96,40800.0,71.5441,71.615,71.5362,71.615,40800.0
2005-02-25 12:05:00,90.96,90.99,90.93,90.94,8400.0,71.615,71.6386,71.5914,71.5992,8400.0
2005-02-25 12:10:00,90.94,91.13,90.94,91.07,23800.0,71.5992,71.7488,71.5992,71.7016,23800.0
2005-02-25 12:15:00,91.09,91.15,91.07,91.12,12500.0,71.7173,71.7646,71.7016,71.741,12500.0
2005-02-25 12:20:00,91.1,91.13,91.08,91.1,10300.0,71.7252,71.7488,71.7095,71.7252,10300.0
2005-02-25 12:25:00,91.09,91.1,91.03,91.03,15800.0,71.7173,71.7252,71.6701,71.6701,15800.0
2005-02-25 12:30:00,91.01,91.03,90.91,90.95,11500.0,71.6543,71.6701,71.5756,71.6071,11500.0
2005-02-25 12:35:00,90.95,91.01,90.94,91.0,20500.0,71.6071,71.6543,71.5992,71.6465,20500.0
2005-02-25 12:40:00,90.99,91.0,90.96,90.96,20300.0,71.6386,71.6465,71.615,71.615,20300.0
2005-02-25 12:45:00,90.97,91.02,90.94,91.01,12600.0,71.6229,71.6622,71.5992,71.6543,12600.0
2005-02-25 12:50:00,91.05,91.12,91.04,91.11,19700.0,71.6858,71.741,71.678,71.7331,19700.0
2005-02-25 12:55:00,91.1,91.14,90.96,90.98,12000.0,71.7252,71.7567,71.615,71.6307,12000.0
2005-02-25 13:00:00,90.98,90.98,90.95,90.96,23600.0,71.6307,71.6307,71.6071,71.615,23600.0
2005-02-25 13:05:00,90.96,90.97,90.94,90.97,8700.0,71.615,71.6229,71.5992,71.6229,8700.0
2005-02-25 13:10:00,90.98,90.98,90.96,90.98,8000.0,71.6307,71.6307,71.615,71.6307,8000.0
2005-02-25 13:15:00,90.96,90.99,90.94,90.97,16900.0,71.615,71.6386,71.5992,71.6229,16900.0
2005-02-25 13:20:00,90.97,91.0,90.97,90.98,14700.0,71.6229,71.6465,71.6229,71.6307,14700.0
2005-02-25 13:25:00,90.98,91.0,90.94,90.98,28500.0,71.6307,71.6465,71.5992,71.6307,28500.0
2005-02-25 13:30:00,90.97,90.99,90.94,90.96,21300.0,71.6229,71.6386,71.5992,71.615,21300.0
2005-02-25 13:35:00,90.96,91.0,90.94,90.99,34900.0,71.615,71.6465,71.5992,71.6386,34900.0
2005-02-25 13:40:00,90.99,91.14,90.99,91.09,38100.0,71.6386,71.7567,71.6386,71.7173,38100.0
2005-02-25 13:45:00,91.1,91.16,91.07,91.16,13400.0,71.7252,71.7724,71.7016,71.7724,13400.0
2005-02-25 13:50:00,91.15,91.25,91.08,91.1,36400.0,71.7646,71.8433,71.7095,71.7252,36400.0
2005-02-25 13:55:00,91.08,91.08,90.98,90.99,19300.0,71.7095,71.7095,71.6307,71.6386,19300.0
2005-02-25 14:00:00,90.98,91.04,90.98,91.0,14700.0,71.6307,71.678,71.6307,71.6465,14700.0
2005-02-25 14:05:00,91.0,91.02,90.95,90.97,12900.0,71.6465,71.6622,71.6071,71.6229,12900.0
2005-02-25 14:10:00,90.98,91.12,90.97,91.11,21700.0,71.6307,71.741,71.6229,71.7331,21700.0
2005-02-25 14:15:00,91.11,91.2,91.05,91.1,22300.0,71.7331,71.8039,71.6858,71.7252,22300.0
2005-02-25 14:20:00,91.16,91.3,91.04,91.06,18800.0,71.7724,71.8827,71.678,71.6937,18800.0
2005-02-25 14:25:00,91.04,91.1,90.94,90.95,20800.0,71.678,71.7252,71.5992,71.6071,20800.0
2005-02-25 14:30:00,90.96,91.1,90.95,91.09,16000.0,71.615,71.7252,71.6071,71.7173,16000.0
2005-02-25 14:35:00,91.09,91.17,91.08,91.13,16700.0,71.7173,71.7803,71.7095,71.7488,16700.0
2005-02-25 14:40:00,91.13,91.13,91.06,91.13,16400.0,71.7488,71.7488,71.6937,71.7488,16400.0
2005-02-25 14:45:00,91.13,91.2,91.08,91.2,26600.0,71.7488,71.8039,71.7095,71.8039,26600.0
2005-02-25 14:50:00,91.18,91.19,91.16,91.17,36400.0,71.7882,71.7961,71.7724,71.7803,36400.0
2005-02-25 14:55:00,91.15,91.15,91.05,91.05,13800.0,71.7646,71.7646,71.6858,71.6858,13800.0
2005-02-25 15:00:00,91.05,91.06,90.99,91.05,45800.0,71.6858,71.6937,71.6386,71.6858,45800.0
2005-02-25 15:05:00,91.04,91.07,90.99,91.03,34000.0,71.678,71.7016,71.6386,71.6701,34000.0
2005-02-25 15:10:00,91.03,91.21,91.03,91.21,33300.0,71.6701,71.8118,71.6701,71.8118,33300.0
2005-02-25 15:15:00,91.21,91.33,91.15,91.26,36800.0,71.8118,71.9063,71.7646,71.8512,36800.0
2005-02-25 15:20:00,91.26,91.41,91.14,91.31,34300.0,71.8512,71.9693,71.7567,71.8905,34300.0
2005-02-25 15:25:00,91.31,91.48,91.31,91.44,20300.0,71.8905,72.0244,71.8905,71.9929,20300.0
2005-02-25 15:30:00,91.44,91.49,91.31,91.38,35700.0,71.9929,72.0323,71.8905,71.9457,35700.0
2005-02-25 15:35:00,91.37,91.38,91.25,91.32,28700.0,71.9378,71.9457,71.8433,71.8984,28700.0
2005-02-25 15:40:00,91.33,91.38,91.26,91.27,38900.0,71.9063,71.9457,71.8512,71.859,38900.0
2005-02-25 15:45:00,91.27,91.28,91.19,91.2,32100.0,71.859,71.8669,71.7961,71.8039,32100.0
2005-02-25 15:50:00,91.2,91.31,91.2,91.25,43700.0,71.8039,71.8905,71.8039,71.8433,43700.0
2005-02-25 15:55:00,91.24,91.32,91.17,91.32,63200.0,71.8354,71.8984,71.7803,71.8984,63200.0
2005-02-28 09:30:00,90.92,91.22,90.91,91.15,63000.0,71.5835,71.8197,71.5756,71.7646,63000.0
2005-02-28 09:35:00,91.16,91.22,91.15,91.19,32700.0,71.7724,71.8197,71.7646,71.7961,32700.0
2005-02-28 09:40:00,91.21,91.38,91.2,91.38,44500.0,71.8118,71.9457,71.8039,71.9457,44500.0
2005-02-28 09:45:00,91.39,91.39,91.31,91.33,43800.0,71.9535,71.9535,71.8905,71.9063,43800.0
2005-02-28 09:50:00,91.32,91.39,91.25,91.34,29400.0,71.8984,71.9535,71.8433,71.9142,29400.0
2005-02-28 09:55:00,91.34,91.39,91.28,91.29,38700.0,71.9142,71.9535,71.8669,71.8748,38700.0
2005-02-28 10:00:00,91.29,91.37,91.28,91.37,33500.0,71.8748,71.9378,71.8669,71.9378,33500.0
2005-02-28 10:05:00,91.37,91.64,91.37,91.51,44700.0,71.9378,72.1504,71.9378,72.048,44700.0
2005-02-28 10:10:00,91.5,91.65,91.5,91.65,21800.0,72.0401,72.1582,72.0401,72.1582,21800.0
2005-02-28 10:15:00,91.58,91.69,91.49,91.62,26200.0,72.1031,72.1897,72.0323,72.1346,26200.0
2005-02-28 10:20:00,91.61,91.89,91.6,91.8,47500.0,72.1267,72.3472,72.1189,72.2763,47500.0
2005-02-28 10:25:00,91.8,91.8,91.72,91.76,15900.0,72.2763,72.2763,72.2133,72.2448,15900.0
2005-02-28 10:30:00,91.75,91.76,91.48,91.51,21900.0,72.237,72.2448,72.0244,72.048,21900.0
2005-02-28 10:35:00,91.51,91.8,91.5,91.5,56300.0,72.048,72.2763,72.0401,72.0401,56300.0
2005-02-28 10:40:00,91.5,91.5,91.37,91.44,25300.0,72.0401,72.0401,71.9378,71.9929,25300.0
2005-02-28 10:45:00,91.4,91.44,91.32,91.35,17500.0,71.9614,71.9929,71.8984,71.922,17500.0
2005-02-28 10:50:00,91.35,91.37,91.28,91.28,22900.0,71.922,71.9378,71.8669,71.8669,22900.0
2005-02-28 10:55:00,91.28,91.29,91.24,91.28,26900.0,71.8669,71.8748,71.8354,71.8669,26900.0
2005-02-28 11:00:00,91.29,91.29,91.16,91.27,22200.0,71.8748,71.8748,71.7724,71.859,22200.0
2005-02-28 11:05:00,91.26,91.3,91.24,91.24,80500.0,71.8512,71.8827,71.8354,71.8354,80500.0
2005-02-28 11:10:00,91.2,91.21,91.05,91.07,19700.0,71.8039,71.8118,71.6858,71.7016,19700.0
2005-02-28 11:15:00,91.07,91.1,91.04,91.1,15200.0,71.7016,71.7252,71.678,71.7252,15200.0
2005-02-28 11:20:00,91.1,91.11,91.07,91.11,12400.0,71.7252,71.7331,71.7016,71.7331,12400.0
2005-02-28 11:25:00,91.11,91.13,91.07,91.13,21700.0,71.7331,71.7488,71.7016,71.7488,21700.0
2005-02-28 11:30:00,91.12,91.12,91.05,91.05,27200.0,71.741,71.741,71.6858,71.6858,27200.0
2005-02-28 11:35:00,91.05,91.07,91.0,91.01,22700.0,71.6858,71.7016,71.6465,71.6543,22700.0
2005-02-28 11:40:00,91.01,91.01,90.9,90.9,18200.0,71.6543,71.6543,71.5677,71.5677,18200.0
2005-02-28 11:45:00,90.91,90.91,90.61,90.68,30100.0,71.5756,71.5756,71.3394,71.3945,30100.0
2005-02-28 11:50:00,90.69,90.77,90.61,90.66,12200.0,71.4024,71.4654,71.3394,71.3788,12200.0
2005-02-28 11:55:00,90.67,90.77,90.64,90.74,6900.0,71.3867,71.4654,71.363,71.4418,6900.0
2005-02-28 12:00:00,90.75,90.75,90.53,90.55,17100.0,71.4496,71.4496,71.2764,71.2922,17100.0
2005-02-28 12:05:00,90.55,90.56,90.52,90.54,9700.0,71.2922,71.3,71.2686,71.2843,9700.0
2005-02-28 12:10:00,90.54,90.59,90.51,90.56,12600.0,71.2843,71.3237,71.2607,71.3,12600.0
2005-02-28 12:15:00,90.53,90.53,90.4,90.44,23100.0,71.2764,71.2764,71.1741,71.2056,23100.0
2005-02-28 12:20:00,90.44,90.61,90.44,90.55,16300.0,71.2056,71.3394,71.2056,71.2922,16300.0
2005-02-28 12:25:00,90.55,90.68,90.5,90.6,20800.0,71.2922,71.3945,71.2528,71.3315,20800.0
2005-02-28 12:30:00,90.58,90.58,90.5,90.54,17500.0,71.3158,71.3158,71.2528,71.2843,17500.0
2005-02-28 12:35:00,90.53,90.6,90.51,90.54,9800.0,71.2764,71.3315,71.2607,71.2843,9800.0
2005-02-28 12:40:00,90.55,90.79,90.55,90.75,25100.0,71.2922,71.4811,71.2922,71.4496,25100.0
2005-02-28 12:45:00,90.75,90.83,90.74,90.83,41600.0,71.4496,71.5126,71.4418,71.5126,41600.0
2005-02-28 12:50:00,90.84,90.85,90.82,90.84,13500.0,71.5205,71.5284,71.5048,71.5205,13500.0
2005-02-28 12:55:00,90.84,90.86,90.75,90.76,19200.0,71.5205,71.5362,71.4496,71.4575,19200.0
2005-02-28 13:00:00,90.76,90.86,90.76,90.8,13200.0,71.4575,71.5362,71.4575,71.489,13200.0
2005-02-28 13:05:00,90.8,90.82,90.73,90.82,13900.0,71.489,71.5048,71.4339,71.5048,13900.0
2005-02-28 13:10:00,90.82,90.85,90.8,90.85,11600.0,71.5048,71.5284,71.489,71.5284,11600.0
2005-02-28 13:15:00,90.84,90.97,90.84,90.92,18000.0,71.5205,71.6229,71.5205,71.5835,18000.0
2005-02-28 13:20:00,90.91,90.98,90.84,90.94,16900.0,71.5756,71.6307,71.5205,71.5992,16900.0
2005-02-28 13:25:00,90.96,91.06,90.95,91.04,15300.0,71.615,71.6937,71.6071,71.678,15300.0
2005-02-28 13:30:00,91.03,91.13,91.0,91.12,32600.0,71.6701,71.7488,71.6465,71.741,32600.0
2005-02-28 13:35:00,91.12,91.14,91.09,91.1,19600.0,71.741,71.7567,71.7173,71.7252,19600.0
2005-02-28 13:40:00,91.09,91.2,91.09,91.17,15900.0,71.7173,71.8039,71.7173,71.7803,15900.0
2005-02-28 13:45:00,91.17,91.18,91.11,91.14,28700.0,71.7803,71.7882,71.7331,71.7567,28700.0
2005-02-28 13:50:00,91.13,91.2,91.13,91.16,33500.0,71.7488,71.8039,71.7488,71.7724,33500.0
2005-02-28 13:55:00,91.16,91.27,91.15,91.25,12000.0,71.7724,71.859,71.7646,71.8433,12000.0
2005-02-28 14:00:00,91.25,91.25,91.09,91.1,31400.0,71.8433,71.8433,71.7173,71.7252,31400.0
2005-02-28 14:05:00,91.1,91.15,91.08,91.15,32100.0,71.7252,71.7646,71.7095,71.7646,32100.0
2005-02-28 14:10:00,91.15,91.2,91.14,91.15,29700.0,71.7646,71.8039,71.7567,71.7646,29700.0
2005-02-28 14:15:00,91.15,91.15,90.91,90.93,31100.0,71.7646,71.7646,71.5756,71.5914,31100.0
2005-02-28 14:20:00,90.97,91.0,90.8,90.87,32200.0,71.6229,71.6465,71.489,71.5441,32200.0
2005-02-28 14:25:00,90.84,90.85,90.75,90.75,17600.0,71.5205,71.5284,71.4496,71.4496,17600.0
2005-02-28 14:30:00,90.74,90.94,90.74,90.87,27100.0,71.4418,71.5992,71.4418,71.5441,27100.0
2005-02-28 14:35:00,91.0,91.0,90.78,90.82,21200.0,71.6465,71.6465,71.4733,71.5048,21200.0
2005-02-28 14:40:00,90.81,90.83,90.75,90.82,26400.0,71.4969,71.5126,71.4496,71.5048,26400.0
2005-02-28 14:45:00,90.8,90.89,90.78,90.86,11300.0,71.489,71.5599,71.4733,71.5362,11300.0
2005-02-28 14:50:00,90.86,90.97,90.85,90.94,17800.0,71.5362,71.6229,71.5284,71.5992,17800.0
2005-02-28 14:55:00,90.94,90.96,90.86,90.87,21500.0,71.5992,71.615,71.5362,71.5441,21500.0
2005-02-28 15:00:00,90.87,90.87,90.77,90.77,22500.0,71.5441,71.5441,71.4654,71.4654,22500.0
2005-02-28 15:05:00,90.77,91.0,90.74,90.93,33000.0,71.4654,71.6465,71.4418,71.5914,33000.0
2005-02-28 15:10:00,90.9,90.91,90.83,90.86,19800.0,71.5677,71.5756,71.5126,71.5362,19800.0
2005-02-28 15:15:00,90.85,91.06,90.85,91.03,20000.0,71.5284,71.6937,71.5284,71.6701,20000.0
2005-02-28 15:20:00,91.04,91.04,90.94,90.95,25000.0,71.678,71.678,71.5992,71.6071,25000.0
2005-02-28 15:25:00,90.94,90.96,90.92,90.93,17100.0,71.5992,71.615,71.5835,71.5914,17100.0
2005-02-28 15:30:00,90.93,91.02,90.93,91.02,53100.0,71.5914,71.6622,71.5914,71.6622,53100.0
2005-02-28 15:35:00,91.03,91.17,91.02,91.16,35100.0,71.6701,71.7803,71.6622,71.7724,35100.0
2005-02-28 15:40:00,91.18,91.29,91.14,91.25,66300.0,71.7882,71.8748,71.7567,71.8433,66300.0
2005-02-28 15:45:00,91.24,91.28,91.2,91.25,32800.0,71.8354,71.8669,71.8039,71.8433,32800.0
2005-02-28 15:50:00,91.27,91.27,91.13,91.16,25100.0,71.859,71.859,71.7488,71.7724,25100.0
2005-02-28 15:55:00,91.17,91.21,91.1,91.14,67700.0,71.7803,71.8118,71.7252,71.7567,67700.0
2005-03-01 09:30:00,90.69,90.84,90.46,90.61,63500.0,71.4024,71.5205,71.2213,71.3394,63500.0
2005-03-01 09:35:00,90.67,90.92,90.67,90.92,36700.0,71.3867,71.5835,71.3867,71.5835,36700.0
2005-03-01 09:40:00,90.99,90.99,90.62,90.69,35100.0,71.6386,71.6386,71.3473,71.4024,35100.0
2005-03-01 09:45:00,90.68,90.76,90.66,90.68,29300.0,71.3945,71.4575,71.3788,71.3945,29300.0
2005-03-01 09:50:00,90.68,90.68,90.47,90.58,35500.0,71.3945,71.3945,71.2292,71.3158,35500.0
2005-03-01 09:55:00,90.6,90.65,90.24,90.36,42500.0,71.3315,71.3709,71.0481,71.1426,42500.0
2005-03-01 10:00:00,90.36,90.78,90.25,90.71,19600.0,71.1426,71.4733,71.056,71.4181,19600.0
2005-03-01 10:05:00,90.73,90.89,90.73,90.86,30000.0,71.4339,71.5599,71.4339,71.5362,30000.0
2005-03-01 10:10:00,90.85,90.85,90.66,90.81,82800.0,71.5284,71.5284,71.3788,71.4969,82800.0
2005-03-01 10:15:00,90.82,90.94,90.76,90.83,15100.0,71.5048,71.5992,71.4575,71.5126,15100.0
2005-03-01 10:20:00,90.82,90.93,90.76,90.78,24300.0,71.5048,71.5914,71.4575,71.4733,24300.0
2005-03-01 10:25:00,90.76,90.92,90.74,90.83,23800.0,71.4575,71.5835,71.4418,71.5126,23800.0
2005-03-01 10:30:00,90.84,90.92,90.81,90.92,14600.0,71.5205,71.5835,71.4969,71.5835,14600.0
2005-03-01 10:35:00,90.92,91.25,90.92,91.14,27900.0,71.5835,71.8433,71.5835,71.7567,27900.0
2005-03-01 10:40:00,91.12,91.13,90.95,90.98,30100.0,71.741,71.7488,71.6071,71.6307,30100.0
2005-03-01 10:45:00,90.99,91.0,90.84,90.86,36800.0,71.6386,71.6465,71.5205,71.5362,36800.0
2005-03-01 10:50:00,90.86,90.9,90.8,90.89,30000.0,71.5362,71.5677,71.489,71.5599,30000.0
2005-03-01 10:55:00,90.89,90.9,90.63,90.89,44700.0,71.5599,71.5677,71.3552,71.5599,44700.0
2005-03-01 11:00:00,90.89,90.94,90.74,90.83,19600.0,71.5599,71.5992,71.4418,71.5126,19600.0
2005-03-01 11:05:00,90.83,90.83,90.77,90.78,18700.0,71.5126,71.5126,71.4654,71.4733,18700.0
2005-03-01 11:10:00,90.78,90.78,90.71,90.73,8600.0,71.4733,71.4733,71.4181,71.4339,8600.0
2005-03-01 11:15:00,90.72,90.73,90.6,90.61,16000.0,71.426,71.4339,71.3315,71.3394,16000.0
2005-03-01 11:20:00,90.6,90.65,90.57,90.63,10300.0,71.3315,71.3709,71.3079,71.3552,10300.0
2005-03-01 11:25:00,90.62,90.66,90.41,90.52,22100.0,71.3473,71.3788,71.182,71.2686,22100.0
2005-03-01 11:30:00,90.52,90.62,90.52,90.57,9900.0,71.2686,71.3473,71.2686,71.3079,9900.0
2005-03-01 11:35:00,90.57,90.63,90.55,90.63,6800.0,71.3079,71.3552,71.2922,71.3552,6800.0
2005-03-01 11:40:00,90.61,90.62,90.59,90.59,5800.0,71.3394,71.3473,71.3237,71.3237,5800.0
2005-03-01 11:45:00,90.53,90.8,90.53,90.76,15700.0,71.2764,71.489,71.2764,71.4575,15700.0
2005-03-01 11:50:00,90.77,90.84,90.76,90.84,13800.0,71.4654,71.5205,71.4575,71.5205,13800.0
2005-03-01 11:55:00,90.83,90.85,90.8,90.83,13000.0,71.5126,71.5284,71.489,71.5126,13000.0
2005-03-01 12:00:00,90.83,90.84,90.74,90.8,6300.0,71.5126,71.5205,71.4418,71.489,6300.0
2005-03-01 12:05:00,90.78,90.78,90.69,90.69,9800.0,71.4733,71.4733,71.4024,71.4024,9800.0
2005-03-01 12:10:00,90.69,90.71,90.63,90.67,9400.0,71.4024,71.4181,71.3552,71.3867,9400.0
2005-03-01 12:15:00,90.68,90.75,90.68,90.75,22500.0,71.3945,71.4496,71.3945,71.4496,22500.0
2005-03-01 12:20:00,90.77,90.88,90.75,90.88,74400.0,71.4654,71.552,71.4496,71.552,74400.0
2005-03-01 12:25:00,90.89,90.89,90.79,90.79,21800.0,71.5599,71.5599,71.4811,71.4811,21800.0
2005-03-01 12:30:00,90.8,90.93,90.79,90.93,18800.0,71.489,71.5914,71.4811,71.5914,18800.0
2005-03-01 12:35:00,90.93,90.95,90.83,90.92,18200.0,71.5914,71.6071,71.5126,71.5835,18200.0
2005-03-01 12:40:00,90.96,91.06,90.95,91.03,57200.0,71.615,71.6937,71.6071,71.6701,57200.0
2005-03-01 12:45:00,91.05,91.2,91.05,91.2,12500.0,71.6858,71.8039,71.6858,71.8039,12500.0
2005-03-01 12:50:00,91.19,91.21,91.12,91.18,15600.0,71.7961,71.8118,71.741,71.7882,15600.0
2005-03-01 12:55:00,91.18,91.18,91.1,91.1,15300.0,71.7882,71.7882,71.7252,71.7252,15300.0
2005-03-01 13:00:00,91.11,91.11,91.05,91.09,7000.0,71.7331,71.7331,71.6858,71.7173,7000.0
2005-03-01 13:05:00,91.1,91.11,91.03,91.07,12800.0,71.7252,71.7331,71.6701,71.7016,12800.0
2005-03-01 13:10:00,91.06,91.11,91.06,91.1,5100.0,71.6937,71.7331,71.6937,71.7252,5100.0
2005-03-01 13:15:00,91.1,91.11,91.06,91.06,24300.0,71.7252,71.7331,71.6937,71.6937,24300.0
2005-03-01 13:20:00,91.06,91.1,91.04,91.05,13300.0,71.6937,71.7252,71.678,71.6858,13300.0
2005-03-01 13:25:00,91.05,91.05,90.92,90.96,33800.0,71.6858,71.6858,71.5835,71.615,33800.0
2005-03-01 13:30:00,90.96,90.99,90.91,90.91,18800.0,71.615,71.6386,71.5756,71.5756,18800.0
2005-03-01 13:35:00,90.91,90.98,90.9,90.9,15500.0,71.5756,71.6307,71.5677,71.5677,15500.0
2005-03-01 13:40:00,90.9,91.0,90.86,90.99,9200.0,71.5677,71.6465,71.5362,71.6386,9200.0
2005-03-01 13:45:00,91.0,91.18,91.0,91.1,41900.0,71.6465,71.7882,71.6465,71.7252,41900.0
2005-03-01 13:50:00,91.08,91.16,91.01,91.15,25000.0,71.7095,71.7724,71.6543,71.7646,25000.0
2005-03-01 13:55:00,91.15,91.16,91.08,91.14,3800.0,71.7646,71.7724,71.7095,71.7567,3800.0
2005-03-01 14:00:00,91.14,91.2,91.09,91.13,15800.0,71.7567,71.8039,71.7173,71.7488,15800.0
2005-03-01 14:05:00,91.14,91.2,91.1,91.13,8000.0,71.7567,71.8039,71.7252,71.7488,8000.0
2005-03-01 14:10:00,91.14,91.17,91.11,91.11,11100.0,71.7567,71.7803,71.7331,71.7331,11100.0
2005-03-01 14:15:00,91.11,91.13,91.06,91.11,12000.0,71.7331,71.7488,71.6937,71.7331,12000.0
2005-03-01 14:20:00,91.12,91.19,91.12,91.19,22000.0,71.741,71.7961,71.741,71.7961,22000.0
2005-03-01 14:25:00,91.19,91.2,91.0,91.06,31500.0,71.7961,71.8039,71.6465,71.6937,31500.0
2005-03-01 14:30:00,91.06,91.07,90.93,90.95,14200.0,71.6937,71.7016,71.5914,71.6071,14200.0
2005-03-01 14:35:00,90.95,90.95,90.83,90.88,16700.0,71.6071,71.6071,71.5126,71.552,16700.0
2005-03-01 14:40:00,90.87,91.0,90.87,91.0,11000.0,71.5441,71.6465,71.5441,71.6465,11000.0
2005-03-01 14:45:00,90.99,90.99,90.88,90.9,5400.0,71.6386,71.6386,71.552,71.5677,5400.0
2005-03-01 14:50:00,90.92,90.92,90.72,90.73,5900.0,71.5835,71.5835,71.426,71.4339,5900.0
2005-03-01 14:55:00,90.72,90.83,90.72,90.83,15300.0,71.426,71.5126,71.426,71.5126,15300.0
2005-03-01 15:00:00,90.83,90.98,90.83,90.97,19300.0,71.5126,71.6307,71.5126,71.6229,19300.0
2005-03-01 15:05:00,90.97,91.05,90.96,91.05,44800.0,71.6229,71.6858,71.615,71.6858,44800.0
2005-03-01 15:10:00,91.05,91.08,91.0,91.02,20300.0,71.6858,71.7095,71.6465,71.6622,20300.0
2005-03-01 15:15:00,91.0,91.01,90.9,90.91,36200.0,71.6465,71.6543,71.5677,71.5756,36200.0
2005-03-01 15:20:00,90.91,90.95,90.87,90.94,27100.0,71.5756,71.6071,71.5441,71.5992,27100.0
2005-03-01 15:25:00,90.94,90.94,90.81,90.92,15000.0,71.5992,71.5992,71.4969,71.5835,15000.0
2005-03-01 15:30:00,90.88,90.96,90.83,90.85,13900.0,71.552,71.615,71.5126,71.5284,13900.0
2005-03-01 15:35:00,90.84,90.88,90.83,90.87,16500.0,71.5205,71.552,71.5126,71.5441,16500.0
2005-03-01 15:40:00,90.87,90.87,90.74,90.76,21400.0,71.5441,71.5441,71.4418,71.4575,21400.0
2005-03-01 15:45:00,90.75,90.76,90.68,90.68,30500.0,71.4496,71.4575,71.3945,71.3945,30500.0
2005-03-01 15:50:00,90.68,90.75,90.65,90.71,50400.0,71.3945,71.4496,71.3709,71.4181,50400.0
2005-03-01 15:55:00,90.7,90.94,90.7,90.9,23400.0,71.4103,71.5992,71.4103,71.5677,23400.0
2005-03-02 09:30:00,90.21,90.22,90.16,90.17,35000.0,71.0245,71.0324,70.9851,70.993,35000.0
2005-03-02 09:35:00,90.18,90.49,90.18,90.48,17000.0,71.0009,71.2449,71.0009,71.2371,17000.0
2005-03-02 09:40:00,90.48,90.69,90.45,90.67,17900.0,71.2371,71.4024,71.2134,71.3867,17900.0
2005-03-02 09:45:00,90.67,90.92,90.55,90.92,28900.0,71.3867,71.5835,71.2922,71.5835,28900.0
2005-03-02 09:50:00,90.91,90.96,90.87,90.93,20200.0,71.5756,71.615,71.5441,71.5914,20200.0
2005-03-02 09:55:00,90.94,91.2,90.91,91.04,53800.0,71.5992,71.8039,71.5756,71.678,53800.0
2005-03-02 10:00:00,91.07,91.14,90.9,90.91,35400.0,71.7016,71.7567,71.5677,71.5756,35400.0
2005-03-02 10:05:00,90.86,91.04,90.74,91.0,17200.0,71.5362,71.678,71.4418,71.6465,17200.0
2005-03-02 10:10:00,91.05,91.25,91.0,91.25,34300.0,71.6858,71.8433,71.6465,71.8433,34300.0
2005-03-02 10:15:00,91.24,91.4,91.21,91.32,47600.0,71.8354,71.9614,71.8118,71.8984,47600.0
2005-03-02 10:20:00,91.35,91.35,91.1,91.25,25900.0,71.922,71.922,71.7252,71.8433,25900.0
2005-03-02 10:25:00,91.25,91.31,91.19,91.28,32500.0,71.8433,71.8905,71.7961,71.8669,32500.0
2005-03-02 10:30:00,91.28,91.33,91.26,91.28,17700.0,71.8669,71.9063,71.8512,71.8669,17700.0
2005-03-02 10:35:00,91.28,91.43,91.27,91.42,32000.0,71.8669,71.985,71.859,71.9771,32000.0
2005-03-02 10:40:00,91.42,91.45,91.35,91.39,33300.0,71.9771,72.0008,71.922,71.9535,33300.0
2005-03-02 10:45:00,91.38,91.6,91.38,91.53,38800.0,71.9457,72.1189,71.9457,72.0638,38800.0
2005-03-02 10:50:00,91.53,91.58,91.5,91.55,28800.0,72.0638,72.1031,72.0401,72.0795,28800.0
2005-03-02 10:55:00,91.55,91.62,91.53,91.62,40800.0,72.0795,72.1346,72.0638,72.1346,40800.0
2005-03-02 11:00:00,91.62,91.94,91.62,91.93,28800.0,72.1346,72.3866,72.1346,72.3787,28800.0
2005-03-02 11:05:00,91.92,91.95,91.8,91.93,56100.0,72.3708,72.3944,72.2763,72.3787,56100.0
2005-03-02 11:10:00,91.92,91.96,91.84,91.9,81600.0,72.3708,72.4023,72.3078,72.3551,81600.0
2005-03-02 11:15:00,91.9,91.95,91.84,91.86,48500.0,72.3551,72.3944,72.3078,72.3236,48500.0
2005-03-02 11:20:00,91.87,92.15,91.84,92.05,111600.0,72.3314,72.5519,72.3078,72.4732,111600.0
2005-03-02 11:25:00,92.04,92.07,91.93,92.04,31600.0,72.4653,72.4889,72.3787,72.4653,31600.0
2005-03-02 11:30:00,92.05,92.13,91.99,92.09,50500.0,72.4732,72.5361,72.4259,72.5047,50500.0
2005-03-02 11:35:00,92.09,92.1,92.0,92.08,41500.0,72.5047,72.5125,72.4338,72.4968,41500.0
2005-03-02 11:40:00,92.08,92.13,92.07,92.13,23500.0,72.4968,72.5361,72.4889,72.5361,23500.0
2005-03-02 11:45:00,92.13,92.19,92.01,92.01,31300.0,72.5361,72.5834,72.4417,72.4417,31300.0
2005-03-02 11:50:00,91.96,92.08,91.92,92.04,16600.0,72.4023,72.4968,72.3708,72.4653,16600.0
2005-03-02 11:55:00,92.04,92.3,92.04,92.28,31800.0,72.4653,72.67,72.4653,72.6542,31800.0
2005-03-02 12:00:00,92.29,92.38,92.16,92.29,39500.0,72.6621,72.733,72.5598,72.6621,39500.0
2005-03-02 12:05:00,92.28,92.37,92.28,92.36,19800.0,72.6542,72.7251,72.6542,72.7172,19800.0
2005-03-02 12:10:00,92.35,92.44,92.35,92.35,15300.0,72.7094,72.7802,72.7094,72.7094,15300.0
2005-03-02 12:15:00,92.34,92.34,92.25,92.29,17300.0,72.7015,72.7015,72.6306,72.6621,17300.0
2005-03-02 12:20:00,92.29,92.35,92.2,92.31,23700.0,72.6621,72.7094,72.5913,72.6779,23700.0
2005-03-02 12:25:00,92.31,92.5,92.31,92.47,36800.0,72.6779,72.8275,72.6779,72.8038,36800.0
2005-03-02 12:30:00,92.47,92.49,92.4,92.45,24900.0,72.8038,72.8196,72.7487,72.7881,24900.0
2005-03-02 12:35:00,92.46,92.66,92.44,92.62,84400.0,72.796,72.9534,72.7802,72.9219,84400.0
2005-03-02 12:40:00,92.64,92.64,92.41,92.56,24800.0,72.9377,72.9377,72.7566,72.8747,24800.0
2005-03-02 12:45:00,92.55,92.56,92.41,92.55,12100.0,72.8668,72.8747,72.7566,72.8668,12100.0
2005-03-02 12:50:00,92.55,92.55,92.49,92.5,12300.0,72.8668,72.8668,72.8196,72.8275,12300.0
2005-03-02 12:55:00,92.5,92.58,92.49,92.58,10700.0,72.8275,72.8904,72.8196,72.8904,10700.0
2005-03-02 13:00:00,92.58,92.65,92.41,92.47,26600.0,72.8904,72.9456,72.7566,72.8038,26600.0
2005-03-02 13:05:00,92.45,92.45,92.21,92.21,27200.0,72.7881,72.7881,72.5991,72.5991,27200.0
2005-03-02 13:10:00,92.2,92.2,91.83,92.12,31200.0,72.5913,72.5913,72.3,72.5283,31200.0
2005-03-02 13:15:00,92.15,92.28,92.13,92.27,14600.0,72.5519,72.6542,72.5361,72.6464,14600.0
2005-03-02 13:20:00,92.29,92.39,92.29,92.37,12400.0,72.6621,72.7409,72.6621,72.7251,12400.0
2005-03-02 13:25:00,92.35,92.5,92.31,92.45,17300.0,72.7094,72.8275,72.6779,72.7881,17300.0
2005-03-02 13:30:00,92.48,92.63,92.45,92.55,22300.0,72.8117,72.9298,72.7881,72.8668,22300.0
2005-03-02 13:35:00,92.56,92.62,92.54,92.54,19900.0,72.8747,72.9219,72.859,72.859,19900.0
2005-03-02 13:40:00,92.54,92.54,92.29,92.29,18600.0,72.859,72.859,72.6621,72.6621,18600.0
2005-03-02 13:45:00,92.29,92.34,92.09,92.1,47500.0,72.6621,72.7015,72.5047,72.5125,47500.0
2005-03-02 13:50:00,92.09,92.13,91.73,91.74,32700.0,72.5047,72.5361,72.2212,72.2291,32700.0
2005-03-02 13:55:00,91.72,91.95,91.7,91.92,22600.0,72.2133,72.3944,72.1976,72.3708,22600.0
2005-03-02 14:00:00,91.96,91.98,91.87,91.87,33600.0,72.4023,72.418,72.3314,72.3314,33600.0
2005-03-02 14:05:00,91.88,91.96,91.87,91.94,19900.0,72.3393,72.4023,72.3314,72.3866,19900.0
2005-03-02 14:10:00,91.9,91.96,91.86,91.9,26900.0,72.3551,72.4023,72.3236,72.3551,26900.0
2005-03-02 14:15:00,91.89,91.94,91.8,91.82,29200.0,72.3472,72.3866,72.2763,72.2921,29200.0
2005-03-02 14:20:00,91.82,91.83,91.76,91.78,12500.0,72.2921,72.3,72.2448,72.2606,12500.0
2005-03-02 14:25:00,91.79,91.85,91.61,91.66,24800.0,72.2685,72.3157,72.1267,72.1661,24800.0
2005-03-02 14:30:00,91.69,91.77,91.69,91.75,18400.0,72.1897,72.2527,72.1897,72.237,18400.0
2005-03-02 14:35:00,91.73,91.74,91.6,91.6,36700.0,72.2212,72.2291,72.1189,72.1189,36700.0
2005-03-02 14:40:00,91.59,91.63,91.45,91.45,17500.0,72.111,72.1425,72.0008,72.0008,17500.0
2005-03-02 14:45:00,91.42,91.45,91.21,91.31,45300.0,71.9771,72.0008,71.8118,71.8905,45300.0
2005-03-02 14:50:00,91.31,91.5,91.24,91.34,41500.0,71.8905,72.0401,71.8354,71.9142,41500.0
2005-03-02 14:55:00,91.32,91.53,91.31,91.47,34900.0,71.8984,72.0638,71.8905,72.0165,34900.0
2005-03-02 15:00:00,91.45,91.56,91.45,91.54,17900.0,72.0008,72.0874,72.0008,72.0716,17900.0
2005-03-02 15:05:00,91.52,91.52,91.43,91.5,28500.0,72.0559,72.0559,71.985,72.0401,28500.0
2005-03-02 15:10:00,91.49,91.5,91.36,91.36,16900.0,72.0323,72.0401,71.9299,71.9299,16900.0
2005-03-02 15:15:00,91.39,91.42,91.34,91.37,9400.0,71.9535,71.9771,71.9142,71.9378,9400.0
2005-03-02 15:20:00,91.39,91.6,91.39,91.6,21900.0,71.9535,72.1189,71.9535,72.1189,21900.0
2005-03-02 15:25:00,91.61,91.69,91.54,91.62,21200.0,72.1267,72.1897,72.0716,72.1346,21200.0
2005-03-02 15:30:00,91.66,91.73,91.64,91.71,24800.0,72.1661,72.2212,72.1504,72.2055,24800.0
2005-03-02 15:35:00,91.7,91.72,91.63,91.65,12200.0,72.1976,72.2133,72.1425,72.1582,12200.0
2005-03-02 15:40:00,91.65,91.65,91.54,91.6,19500.0,72.1582,72.1582,72.0716,72.1189,19500.0
2005-03-02 15:45:00,91.6,91.6,91.43,91.43,26200.0,72.1189,72.1189,71.985,71.985,26200.0
2005-03-02 15:50:00,91.43,91.49,91.4,91.4,20900.0,71.985,72.0323,71.9614,71.9614,20900.0
2005-03-02 15:55:00,91.41,91.49,91.34,91.48,41600.0,71.9693,72.0323,71.9142,72.0244,41600.0
2005-03-03 09:30:00,91.55,91.85,91.55,91.78,42400.0,72.0795,72.3157,72.0795,72.2606,42400.0
2005-03-03 09:35:00,91.85,91.92,91.82,91.87,30600.0,72.3157,72.3708,72.2921,72.3314,30600.0
2005-03-03 09:40:00,91.81,91.81,91.66,91.8,40100.0,72.2842,72.2842,72.1661,72.2763,40100.0
2005-03-03 09:45:00,91.8,91.81,91.73,91.75,48300.0,72.2763,72.2842,72.2212,72.237,48300.0
2005-03-03 09:50:00,91.74,91.8,91.73,91.74,19100.0,72.2291,72.2763,72.2212,72.2291,19100.0
2005-03-03 09:55:00,91.75,91.75,91.62,91.69,46500.0,72.237,72.237,72.1346,72.1897,46500.0
2005-03-03 10:00:00,91.79,91.8,91.7,91.74,36100.0,72.2685,72.2763,72.1976,72.2291,36100.0
2005-03-03 10:05:00,91.74,91.88,91.68,91.84,46300.0,72.2291,72.3393,72.1819,72.3078,46300.0
2005-03-03 10:10:00,91.82,91.87,91.82,91.87,21300.0,72.2921,72.3314,72.2921,72.3314,21300.0
2005-03-03 10:15:00,91.87,91.91,91.85,91.86,21800.0,72.3314,72.3629,72.3157,72.3236,21800.0
2005-03-03 10:20:00,91.87,91.9,91.77,91.78,22200.0,72.3314,72.3551,72.2527,72.2606,22200.0
2005-03-03 10:25:00,91.77,91.86,91.74,91.78,16700.0,72.2527,72.3236,72.2291,72.2606,16700.0
2005-03-03 10:30:00,91.71,91.73,91.59,91.65,77800.0,72.2055,72.2212,72.111,72.1582,77800.0
2005-03-03 10:35:00,91.65,91.69,91.6,91.61,32300.0,72.1582,72.1897,72.1189,72.1267,32300.0
2005-03-03 10:40:00,91.61,91.61,91.55,91.59,157400.0,72.1267,72.1267,72.0795,72.111,157400.0
2005-03-03 10:45:00,91.6,91.61,91.55,91.58,33900.0,72.1189,72.1267,72.0795,72.1031,33900.0
2005-03-03 10:50:00,91.58,91.6,91.53,91.6,48700.0,72.1031,72.1189,72.0638,72.1189,48700.0
2005-03-03 10:55:00,91.6,91.77,91.6,91.69,29500.0,72.1189,72.2527,72.1189,72.1897,29500.0
2005-03-03 11:00:00,91.7,91.7,91.47,91.5,10800.0,72.1976,72.1976,72.0165,72.0401,10800.0
2005-03-03 11:05:00,91.52,91.6,91.46,91.5,16400.0,72.0559,72.1189,72.0086,72.0401,16400.0
2005-03-03 11:10:00,91.52,91.73,91.52,91.73,16000.0,72.0559,72.2212,72.0559,72.2212,16000.0
2005-03-03 11:15:00,91.75,91.8,91.75,91.76,13200.0,72.237,72.2763,72.237,72.2448,13200.0
2005-03-03 11:20:00,91.75,91.75,91.6,91.6,19000.0,72.237,72.237,72.1189,72.1189,19000.0
2005-03-03 11:25:00,91.6,91.64,91.51,91.51,9800.0,72.1189,72.1504,72.048,72.048,9800.0
2005-03-03 11:30:00,91.5,91.53,91.43,91.53,22000.0,72.0401,72.0638,71.985,72.0638,22000.0
2005-03-03 11:35:00,91.52,91.62,91.51,91.57,12100.0,72.0559,72.1346,72.048,72.0952,12100.0
2005-03-03 11:40:00,91.57,91.58,91.54,91.55,9500.0,72.0952,72.1031,72.0716,72.0795,9500.0
2005-03-03 11:45:00,91.55,91.55,91.41,91.45,42400.0,72.0795,72.0795,71.9693,72.0008,42400.0
2005-03-03 11:50:00,91.42,91.47,91.4,91.44,44200.0,71.9771,72.0165,71.9614,71.9929,44200.0
2005-03-03 11:55:00,91.45,91.45,91.22,91.36,15500.0,72.0008,72.0008,71.8197,71.9299,15500.0
2005-03-03 12:00:00,91.36,91.5,91.33,91.5,18900.0,71.9299,72.0401,71.9063,72.0401,18900.0
2005-03-03 12:05:00,91.48,91.65,91.48,91.62,10500.0,72.0244,72.1582,72.0244,72.1346,10500.0
2005-03-03 12:10:00,91.62,91.62,91.39,91.46,11200.0,72.1346,72.1346,71.9535,72.0086,11200.0
2005-03-03 12:15:00,91.45,91.47,91.29,91.34,21700.0,72.0008,72.0165,71.8748,71.9142,21700.0
2005-03-03 12:20:00,91.26,91.27,91.04,91.04,34000.0,71.8512,71.859,71.678,71.678,34000.0
2005-03-03 12:25:00,91.04,91.06,90.95,90.96,76300.0,71.678,71.6937,71.6071,71.615,76300.0
2005-03-03 12:30:00,90.96,90.97,90.85,90.86,43100.0,71.615,71.6229,71.5284,71.5362,43100.0
2005-03-03 12:35:00,90.86,91.23,90.86,91.13,69700.0,71.5362,71.8276,71.5362,71.7488,69700.0
2005-03-03 12:40:00,91.13,91.17,91.08,91.09,34700.0,71.7488,71.7803,71.7095,71.7173,34700.0
2005-03-03 12:45:00,91.09,91.16,91.08,91.16,27500.0,71.7173,71.7724,71.7095,71.7724,27500.0
2005-03-03 12:50:00,91.14,91.34,91.14,91.34,11300.0,71.7567,71.9142,71.7567,71.9142,11300.0
2005-03-03 12:55:00,91.34,91.45,91.33,91.45,7900.0,71.9142,72.0008,71.9063,72.0008,7900.0
2005-03-03 13:00:00,91.44,91.49,91.42,91.46,11000.0,71.9929,72.0323,71.9771,72.0086,11000.0
2005-03-03 13:05:00,91.42,91.67,91.42,91.62,15000.0,71.9771,72.174,71.9771,72.1346,15000.0
2005-03-03 13:10:00,91.62,91.62,91.44,91.55,77300.0,72.1346,72.1346,71.9929,72.0795,77300.0
2005-03-03 13:15:00,91.54,91.6,91.5,91.56,9000.0,72.0716,72.1189,72.0401,72.0874,9000.0
2005-03-03 13:20:00,91.52,91.52,91.45,91.45,5800.0,72.0559,72.0559,72.0008,72.0008,5800.0
2005-03-03 13:25:00,91.49,91.49,91.44,91.47,4400.0,72.0323,72.0323,71.9929,72.0165,4400.0
2005-03-03 13:30:00,91.5,91.51,91.46,91.5,76400.0,72.0401,72.048,72.0086,72.0401,76400.0
2005-03-03 13:35:00,91.5,91.56,91.5,91.56,5500.0,72.0401,72.0874,72.0401,72.0874,5500.0
2005-03-03 13:40:00,91.56,91.58,91.46,91.46,5100.0,72.0874,72.1031,72.0086,72.0086,5100.0
2005-03-03 13:45:00,91.45,91.46,91.4,91.42,11700.0,72.0008,72.0086,71.9614,71.9771,11700.0
2005-03-03 13:50:00,91.43,91.58,91.43,91.56,7100.0,71.985,72.1031,71.985,72.0874,7100.0
2005-03-03 13:55:00,91.55,91.67,91.55,91.56,15900.0,72.0795,72.174,72.0795,72.0874,15900.0
2005-03-03 14:00:00,91.55,91.56,91.51,91.56,14600.0,72.0795,72.0874,72.048,72.0874,14600.0
2005-03-03 14:05:00,91.59,91.75,91.52,91.74,17700.0,72.111,72.237,72.0559,72.2291,17700.0
2005-03-03 14:10:00,91.7,91.82,91.7,91.76,20100.0,72.1976,72.2921,72.1976,72.2448,20100.0
2005-03-03 14:15:00,91.78,91.88,91.73,91.79,21900.0,72.2606,72.3393,72.2212,72.2685,21900.0
2005-03-03 14:20:00,91.8,91.87,91.79,91.82,12800.0,72.2763,72.3314,72.2685,72.2921,12800.0
2005-03-03 14:25:00,91.76,91.86,91.75,91.82,12900.0,72.2448,72.3236,72.237,72.2921,12900.0
2005-03-03 14:30:00,91.8,91.84,91.75,91.84,10000.0,72.2763,72.3078,72.237,72.3078,10000.0
2005-03-03 14:35:00,91.84,91.84,91.68,91.7,10700.0,72.3078,72.3078,72.1819,72.1976,10700.0
2005-03-03 14:40:00,91.73,91.76,91.7,91.71,6300.0,72.2212,72.2448,72.1976,72.2055,6300.0
2005-03-03 14:45:00,91.73,91.73,91.68,91.69,9600.0,72.2212,72.2212,72.1819,72.1897,9600.0
2005-03-03 14:50:00,91.71,91.73,91.66,91.67,9500.0,72.2055,72.2212,72.1661,72.174,9500.0
2005-03-03 14:55:00,91.66,91.71,91.64,91.68,12500.0,72.1661,72.2055,72.1504,72.1819,12500.0
2005-03-03 15:00:00,91.71,91.71,91.64,91.66,6800.0,72.2055,72.2055,72.1504,72.1661,6800.0
2005-03-03 15:05:00,91.67,91.78,91.67,91.75,12000.0,72.174,72.2606,72.174,72.237,12000.0
2005-03-03 15:10:00,91.73,91.79,91.65,91.65,18000.0,72.2212,72.2685,72.1582,72.1582,18000.0
2005-03-03 15:15:00,91.67,91.68,91.6,91.67,13400.0,72.174,72.1819,72.1189,72.174,13400.0
2005-03-03 15:20:00,91.67,91.69,91.65,91.67,6100.0,72.174,72.1897,72.1582,72.174,6100.0
2005-03-03 15:25:00,91.65,91.78,91.65,91.75,10000.0,72.1582,72.2606,72.1582,72.237,10000.0
2005-03-03 15:30:00,91.76,91.79,91.71,91.72,17800.0,72.2448,72.2685,72.2055,72.2133,17800.0
2005-03-03 15:35:00,91.72,91.89,91.72,91.78,21900.0,72.2133,72.3472,72.2133,72.2606,21900.0
2005-03-03 15:40:00,91.85,91.87,91.79,91.87,15200.0,72.3157,72.3314,72.2685,72.3314,15200.0
2005-03-03 15:45:00,91.87,91.87,91.73,91.73,18500.0,72.3314,72.3314,72.2212,72.2212,18500.0
2005-03-03 15:50:00,91.72,91.73,91.68,91.72,21600.0,72.2133,72.2212,72.1819,72.2133,21600.0
2005-03-03 15:55:00,91.7,91.74,91.65,91.68,25600.0,72.1976,72.2291,72.1582,72.1819,25600.0
2005-03-04 09:35:00,92.2,92.3,91.99,92.08,76700.0,72.5913,72.67,72.4259,72.4968,76700.0
2005-03-04 09:40:00,91.92,92.2,91.92,92.14,18700.0,72.3708,72.5913,72.3708,72.544,18700.0
2005-03-04 09:45:00,92.1,92.45,92.1,92.34,46900.0,72.5125,72.7881,72.5125,72.7015,46900.0
2005-03-04 09:50:00,92.4,92.73,92.39,92.6,40100.0,72.7487,73.0085,72.7409,72.9062,40100.0
2005-03-04 09:55:00,92.6,92.71,92.41,92.47,29900.0,72.9062,72.9928,72.7566,72.8038,29900.0
2005-03-04 10:00:00,92.46,92.79,92.44,92.76,33100.0,72.796,73.0558,72.7802,73.0322,33100.0
2005-03-04 10:05:00,92.76,92.94,92.7,92.74,20300.0,73.0322,73.1739,72.9849,73.0164,20300.0
2005-03-04 10:10:00,92.74,92.89,92.7,92.87,17100.0,73.0164,73.1345,72.9849,73.1188,17100.0
2005-03-04 10:15:00,92.87,92.97,92.85,92.86,25300.0,73.1188,73.1975,73.103,73.1109,25300.0
2005-03-04 10:20:00,92.86,93.19,92.86,93.19,42000.0,73.1109,73.3707,73.1109,73.3707,42000.0
2005-03-04 10:25:00,93.19,93.41,93.19,93.35,52500.0,73.3707,73.5439,73.3707,73.4967,52500.0
2005-03-04 10:30:00,93.34,93.4,93.13,93.19,42000.0,73.4888,73.536,73.3235,73.3707,42000.0
2005-03-04 10:35:00,93.2,93.4,93.17,93.4,61200.0,73.3786,73.536,73.355,73.536,61200.0
2005-03-04 10:40:00,93.4,93.51,93.32,93.51,52000.0,73.536,73.6227,73.4731,73.6227,52000.0
2005-03-04 10:45:00,93.51,93.51,93.27,93.4,64900.0,73.6227,73.6227,73.4337,73.536,64900.0
2005-03-04 10:50:00,93.38,93.44,93.09,93.11,29200.0,73.5203,73.5675,73.292,73.3077,29200.0
2005-03-04 10:55:00,93.11,93.29,93.06,93.19,19000.0,73.3077,73.4494,73.2684,73.3707,19000.0
2005-03-04 11:00:00,93.19,93.34,93.16,93.25,13300.0,73.3707,73.4888,73.3471,73.418,13300.0
2005-03-04 11:05:00,93.24,93.26,92.92,92.92,25900.0,73.4101,73.4258,73.1581,73.1581,25900.0
2005-03-04 11:10:00,92.97,93.05,92.93,92.94,11500.0,73.1975,73.2605,73.166,73.1739,11500.0
2005-03-04 11:15:00,92.96,93.15,92.94,93.15,10000.0,73.1896,73.3392,73.1739,73.3392,10000.0
2005-03-04 11:20:00,93.17,93.35,93.11,93.25,14100.0,73.355,73.4967,73.3077,73.418,14100.0
2005-03-04 11:25:00,93.25,93.35,93.16,93.26,16700.0,73.418,73.4967,73.3471,73.4258,16700.0
2005-03-04 11:30:00,93.27,93.45,93.27,93.37,19800.0,73.4337,73.5754,73.4337,73.5124,19800.0
2005-03-04 11:35:00,93.37,93.5,93.37,93.45,30800.0,73.5124,73.6148,73.5124,73.5754,30800.0
2005-03-04 11:40:00,93.44,93.45,93.35,93.35,16400.0,73.5675,73.5754,73.4967,73.4967,16400.0
2005-03-04 11:45:00,93.33,93.39,93.3,93.39,8300.0,73.4809,73.5282,73.4573,73.5282,8300.0
2005-03-04 11:50:00,93.38,93.44,93.25,93.26,8000.0,73.5203,73.5675,73.418,73.4258,8000.0
2005-03-04 11:55:00,93.26,93.3,93.15,93.15,37600.0,73.4258,73.4573,73.3392,73.3392,37600.0
2005-03-04 12:00:00,93.16,93.21,92.94,92.94,44500.0,73.3471,73.3865,73.1739,73.1739,44500.0
2005-03-04 12:05:00,92.92,93.14,92.92,93.05,13600.0,73.1581,73.3313,73.1581,73.2605,13600.0
2005-03-04 12:10:00,93.05,93.13,92.96,92.99,17000.0,73.2605,73.3235,73.1896,73.2132,17000.0
2005-03-04 12:15:00,92.86,93.14,92.86,93.13,15200.0,73.1109,73.3313,73.1109,73.3235,15200.0
2005-03-04 12:20:00,93.09,93.4,92.99,93.4,25100.0,73.292,73.536,73.2132,73.536,25100.0
2005-03-04 12:25:00,93.24,93.3,93.02,93.05,14700.0,73.4101,73.4573,73.2369,73.2605,14700.0
2005-03-04 12:30:00,93.05,93.15,93.05,93.09,11900.0,73.2605,73.3392,73.2605,73.292,11900.0
2005-03-04 12:35:00,93.1,93.28,93.09,93.24,7400.0,73.2999,73.4416,73.292,73.4101,7400.0
2005-03-04 12:40:00,93.24,93.28,93.12,93.16,10800.0,73.4101,73.4416,73.3156,73.3471,10800.0
2005-03-04 12:45:00,93.22,93.22,93.11,93.19,9100.0,73.3943,73.3943,73.3077,73.3707,9100.0
2005-03-04 12:50:00,93.18,93.26,93.15,93.19,13700.0,73.3628,73.4258,73.3392,73.3707,13700.0
2005-03-04 12:55:00,93.22,93.23,93.03,93.07,16100.0,73.3943,73.4022,73.2447,73.2762,16100.0
2005-03-04 13:00:00,93.06,93.16,93.06,93.1,14500.0,73.2684,73.3471,73.2684,73.2999,14500.0
2005-03-04 13:05:00,93.1,93.25,93.06,93.18,18500.0,73.2999,73.418,73.2684,73.3628,18500.0
2005-03-04 13:10:00,93.17,93.2,93.13,93.2,12000.0,73.355,73.3786,73.3235,73.3786,12000.0
2005-03-04 13:15:00,93.2,93.29,93.18,93.29,14100.0,73.3786,73.4494,73.3628,73.4494,14100.0
2005-03-04 13:20:00,93.29,93.3,93.23,93.23,7600.0,73.4494,73.4573,73.4022,73.4022,7600.0
2005-03-04 13:25:00,93.27,93.29,93.04,93.05,15800.0,73.4337,73.4494,73.2526,73.2605,15800.0
2005-03-04 13:30:00,93.06,93.18,93.06,93.15,14800.0,73.2684,73.3628,73.2684,73.3392,14800.0
2005-03-04 13:35:00,93.15,93.22,93.14,93.22,7300.0,73.3392,73.3943,73.3313,73.3943,7300.0
2005-03-04 13:40:00,93.22,93.23,93.09,93.09,18800.0,73.3943,73.4022,73.292,73.292,18800.0
2005-03-04 13:45:00,93.11,93.17,93.07,93.13,13200.0,73.3077,73.355,73.2762,73.3235,13200.0
2005-03-04 13:50:00,93.13,93.3,93.11,93.22,17400.0,73.3235,73.4573,73.3077,73.3943,17400.0
2005-03-04 13:55:00,93.23,93.39,93.21,93.35,29900.0,73.4022,73.5282,73.3865,73.4967,29900.0
2005-03-04 14:00:00,93.32,93.65,93.32,93.41,29800.0,73.4731,73.7329,73.4731,73.5439,29800.0
2005-03-04 14:05:00,93.4,93.41,93.27,93.28,14000.0,73.536,73.5439,73.4337,73.4416,14000.0
2005-03-04 14:10:00,93.25,93.31,93.16,93.18,16600.0,73.418,73.4652,73.3471,73.3628,16600.0
2005-03-04 14:15:00,93.19,93.19,93.11,93.16,15300.0,73.3707,73.3707,73.3077,73.3471,15300.0
2005-03-04 14:20:00,93.14,93.16,93.12,93.13,8900.0,73.3313,73.3471,73.3156,73.3235,8900.0
2005-03-04 14:25:00,93.12,93.13,93.11,93.11,4100.0,73.3156,73.3235,73.3077,73.3077,4100.0
2005-03-04 14:30:00,93.1,93.17,93.07,93.15,20300.0,73.2999,73.355,73.2762,73.3392,20300.0
2005-03-04 14:35:00,93.15,93.2,93.12,93.16,10900.0,73.3392,73.3786,73.3156,73.3471,10900.0
2005-03-04 14:40:00,93.17,93.19,93.11,93.12,8200.0,73.355,73.3707,73.3077,73.3156,8200.0
2005-03-04 14:45:00,93.11,93.19,93.09,93.19,11900.0,73.3077,73.3707,73.292,73.3707,11900.0
2005-03-04 14:50:00,93.18,93.25,93.15,93.18,7900.0,73.3628,73.418,73.3392,73.3628,7900.0
2005-03-04 14:55:00,93.16,93.17,93.12,93.16,5400.0,73.3471,73.355,73.3156,73.3471,5400.0
2005-03-04 15:00:00,93.19,93.33,93.19,93.31,22300.0,73.3707,73.4809,73.3707,73.4652,22300.0
2005-03-04 15:05:00,93.31,93.38,93.31,93.36,14000.0,73.4652,73.5203,73.4652,73.5046,14000.0
2005-03-04 15:10:00,93.36,93.36,93.3,93.32,8600.0,73.5046,73.5046,73.4573,73.4731,8600.0
2005-03-04 15:15:00,93.33,93.37,93.22,93.23,25900.0,73.4809,73.5124,73.3943,73.4022,25900.0
2005-03-04 15:20:00,93.23,93.3,93.22,93.28,19400.0,73.4022,73.4573,73.3943,73.4416,19400.0
2005-03-04 15:25:00,93.28,93.35,93.27,93.29,27600.0,73.4416,73.4967,73.4337,73.4494,27600.0
2005-03-04 15:30:00,93.28,93.3,93.22,93.25,37300.0,73.4416,73.4573,73.3943,73.418,37300.0
2005-03-04 15:35:00,93.24,93.24,93.19,93.21,12200.0,73.4101,73.4101,73.3707,73.3865,12200.0
2005-03-04 15:40:00,93.18,93.21,93.11,93.11,25300.0,73.3628,73.3865,73.3077,73.3077,25300.0
2005-03-04 15:45:00,93.11,93.26,93.11,93.24,23500.0,73.3077,73.4258,73.3077,73.4101,23500.0
2005-03-04 15:50:00,93.24,93.25,93.15,93.22,33200.0,73.4101,73.418,73.3392,73.3943,33200.0
2005-03-04 15:55:00,93.23,93.26,93.17,93.24,40300.0,73.4022,73.4258,73.355,73.4101,40300.0
2005-03-07 09:30:00,93.04,93.4,93.03,93.4,54800.0,73.2526,73.536,73.2447,73.536,54800.0
2005-03-07 09:35:00,93.4,93.57,93.04,93.32,40100.0,73.536,73.6699,73.2526,73.4731,40100.0
2005-03-07 09:40:00,93.32,93.32,93.0,93.0,34600.0,73.4731,73.4731,73.2211,73.2211,34600.0
2005-03-07 09:45:00,93.0,93.05,92.96,92.96,38200.0,73.2211,73.2605,73.1896,73.1896,38200.0
2005-03-07 09:50:00,92.98,92.98,92.56,92.78,47500.0,73.2054,73.2054,72.8747,73.0479,47500.0
2005-03-07 09:55:00,92.77,92.99,92.67,92.96,27000.0,73.04,73.2132,72.9613,73.1896,27000.0
2005-03-07 10:00:00,92.97,93.05,92.86,92.87,28900.0,73.1975,73.2605,73.1109,73.1188,28900.0
2005-03-07 10:05:00,92.86,92.88,92.77,92.84,23400.0,73.1109,73.1266,73.04,73.0951,23400.0
2005-03-07 10:10:00,92.84,92.92,92.84,92.86,14800.0,73.0951,73.1581,73.0951,73.1109,14800.0
2005-03-07 10:15:00,92.86,92.89,92.74,92.77,48600.0,73.1109,73.1345,73.0164,73.04,48600.0
2005-03-07 10:20:00,92.77,92.89,92.76,92.85,16500.0,73.04,73.1345,73.0322,73.103,16500.0
2005-03-07 10:25:00,92.86,92.9,92.73,92.73,14200.0,73.1109,73.1424,73.0085,73.0085,14200.0
2005-03-07 10:30:00,92.72,92.82,92.59,92.77,20100.0,73.0007,73.0794,72.8983,73.04,20100.0
2005-03-07 10:35:00,92.77,92.81,92.7,92.78,29100.0,73.04,73.0715,72.9849,73.0479,29100.0
2005-03-07 10:40:00,92.77,92.86,92.66,92.68,25500.0,73.04,73.1109,72.9534,72.9692,25500.0
2005-03-07 10:45:00,92.68,92.69,92.5,92.57,33400.0,72.9692,72.977,72.8275,72.8826,33400.0
2005-03-07 10:50:00,92.54,92.54,92.38,92.39,49100.0,72.859,72.859,72.733,72.7409,49100.0
2005-03-07 10:55:00,92.39,92.39,92.03,92.06,63300.0,72.7409,72.7409,72.4574,72.481,63300.0
2005-03-07 11:00:00,92.04,92.23,92.04,92.21,48300.0,72.4653,72.6149,72.4653,72.5991,48300.0
2005-03-07 11:05:00,92.21,92.28,92.17,92.28,21000.0,72.5991,72.6542,72.5676,72.6542,21000.0
2005-03-07 11:10:00,92.23,92.27,92.16,92.16,27100.0,72.6149,72.6464,72.5598,72.5598,27100.0
2005-03-07 11:15:00,92.16,92.27,92.15,92.26,24300.0,72.5598,72.6464,72.5519,72.6385,24300.0
2005-03-07 11:20:00,92.27,92.3,92.15,92.2,17100.0,72.6464,72.67,72.5519,72.5913,17100.0
2005-03-07 11:25:00,92.2,92.35,92.19,92.34,11400.0,72.5913,72.7094,72.5834,72.7015,11400.0
2005-03-07 11:30:00,92.33,92.33,92.14,92.14,15100.0,72.6936,72.6936,72.544,72.544,15100.0
2005-03-07 11:35:00,92.14,92.31,92.14,92.28,13600.0,72.544,72.6779,72.544,72.6542,13600.0
2005-03-07 11:40:00,92.28,92.31,92.18,92.18,19000.0,72.6542,72.6779,72.5755,72.5755,19000.0
2005-03-07 11:45:00,92.19,92.22,92.16,92.22,12800.0,72.5834,72.607,72.5598,72.607,12800.0
2005-03-07 11:50:00,92.23,92.27,92.22,92.27,19000.0,72.6149,72.6464,72.607,72.6464,19000.0
2005-03-07 11:55:00,92.27,92.28,92.22,92.23,20800.0,72.6464,72.6542,72.607,72.6149,20800.0
2005-03-07 12:00:00,92.23,92.23,92.18,92.18,25500.0,72.6149,72.6149,72.5755,72.5755,25500.0
2005-03-07 12:05:00,92.18,92.19,92.05,92.08,23500.0,72.5755,72.5834,72.4732,72.4968,23500.0
2005-03-07 12:10:00,92.07,92.12,92.01,92.06,33400.0,72.4889,72.5283,72.4417,72.481,33400.0
2005-03-07 12:15:00,92.05,92.06,91.9,91.91,29000.0,72.4732,72.481,72.3551,72.3629,29000.0
2005-03-07 12:20:00,91.92,91.97,91.92,91.95,10600.0,72.3708,72.4102,72.3708,72.3944,10600.0
2005-03-07 12:25:00,91.96,92.04,91.96,92.0,25300.0,72.4023,72.4653,72.4023,72.4338,25300.0
2005-03-07 12:30:00,92.0,92.11,92.0,92.05,39600.0,72.4338,72.5204,72.4338,72.4732,39600.0
2005-03-07 12:35:00,92.05,92.08,91.9,91.9,30500.0,72.4732,72.4968,72.3551,72.3551,30500.0
2005-03-07 12:40:00,91.91,91.99,91.82,91.83,74000.0,72.3629,72.4259,72.2921,72.3,74000.0
2005-03-07 12:45:00,91.85,91.85,91.61,91.63,26800.0,72.3157,72.3157,72.1267,72.1425,26800.0
2005-03-07 12:50:00,91.64,91.76,91.64,91.67,17300.0,72.1504,72.2448,72.1504,72.174,17300.0
2005-03-07 12:55:00,91.68,91.74,91.61,91.63,30100.0,72.1819,72.2291,72.1267,72.1425,30100.0
2005-03-07 13:00:00,91.63,91.74,91.62,91.66,12800.0,72.1425,72.2291,72.1346,72.1661,12800.0
2005-03-07 13:05:00,91.66,91.66,91.42,91.42,52200.0,72.1661,72.1661,71.9771,71.9771,52200.0
2005-03-07 13:10:00,91.43,91.5,91.35,91.36,31700.0,71.985,72.0401,71.922,71.9299,31700.0
2005-03-07 13:15:00,91.36,91.38,91.21,91.25,47900.0,71.9299,71.9457,71.8118,71.8433,47900.0
2005-03-07 13:20:00,91.21,91.3,91.18,91.19,41600.0,71.8118,71.8827,71.7882,71.7961,41600.0
2005-03-07 13:25:00,91.19,91.26,91.1,91.26,31400.0,71.7961,71.8512,71.7252,71.8512,31400.0
2005-03-07 13:30:00,91.25,91.35,91.24,91.27,13900.0,71.8433,71.922,71.8354,71.859,13900.0
2005-03-07 13:35:00,91.27,91.29,91.18,91.2,17900.0,71.859,71.8748,71.7882,71.8039,17900.0
2005-03-07 13:40:00,91.2,91.25,91.2,91.22,13600.0,71.8039,71.8433,71.8039,71.8197,13600.0
2005-03-07 13:45:00,91.2,91.2,91.05,91.07,31600.0,71.8039,71.8039,71.6858,71.7016,31600.0
2005-03-07 13:50:00,91.07,91.19,91.06,91.08,26700.0,71.7016,71.7961,71.6937,71.7095,26700.0
2005-03-07 13:55:00,91.12,91.25,91.08,91.22,20500.0,71.741,71.8433,71.7095,71.8197,20500.0
2005-03-07 14:00:00,91.25,91.35,91.23,91.35,31800.0,71.8433,71.922,71.8276,71.922,31800.0
2005-03-07 14:05:00,91.35,91.39,91.28,91.28,27700.0,71.922,71.9535,71.8669,71.8669,27700.0
2005-03-07 14:10:00,91.27,91.36,91.27,91.36,14300.0,71.859,71.9299,71.859,71.9299,14300.0
2005-03-07 14:15:00,91.37,91.48,91.36,91.42,49300.0,71.9378,72.0244,71.9299,71.9771,49300.0
2005-03-07 14:20:00,91.43,91.57,91.39,91.42,27300.0,71.985,72.0952,71.9535,71.9771,27300.0
2005-03-07 14:25:00,91.36,91.39,91.23,91.26,32100.0,71.9299,71.9535,71.8276,71.8512,32100.0
2005-03-07 14:30:00,91.23,91.28,91.17,91.21,45000.0,71.8276,71.8669,71.7803,71.8118,45000.0
2005-03-07 14:35:00,91.21,91.23,91.11,91.2,22300.0,71.8118,71.8276,71.7331,71.8039,22300.0
2005-03-07 14:40:00,91.2,91.36,91.19,91.36,21400.0,71.8039,71.9299,71.7961,71.9299,21400.0
2005-03-07 14:45:00,91.32,91.42,91.32,91.39,20900.0,71.8984,71.9771,71.8984,71.9535,20900.0
2005-03-07 14:50:00,91.38,91.38,91.32,91.35,20900.0,71.9457,71.9457,71.8984,71.922,20900.0
2005-03-07 14:55:00,91.33,91.4,91.24,91.4,36800.0,71.9063,71.9614,71.8354,71.9614,36800.0
2005-03-07 15:00:00,91.39,91.4,91.26,91.28,70200.0,71.9535,71.9614,71.8512,71.8669,70200.0
2005-03-07 15:05:00,91.28,91.29,91.17,91.21,44800.0,71.8669,71.8748,71.7803,71.8118,44800.0
2005-03-07 15:10:00,91.2,91.26,91.16,91.25,23300.0,71.8039,71.8512,71.7724,71.8433,23300.0
2005-03-07 15:15:00,91.25,91.34,91.25,91.28,32300.0,71.8433,71.9142,71.8433,71.8669,32300.0
2005-03-07 15:20:00,91.28,91.46,91.28,91.46,33400.0,71.8669,72.0086,71.8669,72.0086,33400.0
2005-03-07 15:25:00,91.45,91.46,91.37,91.38,38300.0,72.0008,72.0086,71.9378,71.9457,38300.0
2005-03-07 15:30:00,91.37,91.37,91.25,91.26,50000.0,71.9378,71.9378,71.8433,71.8512,50000.0
2005-03-07 15:35:00,91.26,91.3,91.25,91.28,48200.0,71.8512,71.8827,71.8433,71.8669,48200.0
2005-03-07 15:40:00,91.28,91.34,91.26,91.27,43800.0,71.8669,71.9142,71.8512,71.859,43800.0
2005-03-07 15:45:00,91.28,91.31,91.22,91.23,38300.0,71.8669,71.8905,71.8197,71.8276,38300.0
2005-03-07 15:50:00,91.22,91.22,91.1,91.12,52200.0,71.8197,71.8197,71.7252,71.741,52200.0
2005-03-07 15:55:00,91.12,91.17,91.07,91.16,69500.0,71.741,71.7803,71.7016,71.7724,69500.0
2005-03-08 09:30:00,91.19,91.47,91.15,91.42,53600.0,71.7961,72.0165,71.7646,71.9771,53600.0
2005-03-08 09:35:00,91.42,91.42,91.23,91.25,27400.0,71.9771,71.9771,71.8276,71.8433,27400.0
2005-03-08 09:40:00,91.24,91.26,91.17,91.2,60200.0,71.8354,71.8512,71.7803,71.8039,60200.0
2005-03-08 09:45:00,91.2,91.23,90.77,90.83,70900.0,71.8039,71.8276,71.4654,71.5126,70900.0
2005-03-08 09:50:00,90.83,90.95,90.8,90.87,54700.0,71.5126,71.6071,71.489,71.5441,54700.0
2005-03-08 09:55:00,90.87,91.09,90.85,91.0,41800.0,71.5441,71.7173,71.5284,71.6465,41800.0
2005-03-08 10:00:00,91.01,91.04,90.9,90.95,64700.0,71.6543,71.678,71.5677,71.6071,64700.0
2005-03-08 10:05:00,90.99,90.99,90.93,90.94,57300.0,71.6386,71.6386,71.5914,71.5992,57300.0
2005-03-08 10:10:00,90.94,90.95,90.82,90.87,34200.0,71.5992,71.6071,71.5048,71.5441,34200.0
2005-03-08 10:15:00,90.85,90.86,90.8,90.81,30100.0,71.5284,71.5362,71.489,71.4969,30100.0
2005-03-08 10:20:00,90.8,90.9,90.59,90.61,64000.0,71.489,71.5677,71.3237,71.3394,64000.0
2005-03-08 10:25:00,90.56,90.63,90.3,90.6,38900.0,71.3,71.3552,71.0953,71.3315,38900.0
2005-03-08 10:30:00,90.6,90.67,90.53,90.65,20200.0,71.3315,71.3867,71.2764,71.3709,20200.0
2005-03-08 10:35:00,90.63,90.65,90.43,90.43,50100.0,71.3552,71.3709,71.1977,71.1977,50100.0
2005-03-08 10:40:00,90.45,90.8,90.45,90.77,31400.0,71.2134,71.489,71.2134,71.4654,31400.0
2005-03-08 10:45:00,90.79,91.07,90.78,91.05,36300.0,71.4811,71.7016,71.4733,71.6858,36300.0
2005-03-08 10:50:00,91.06,91.36,91.03,91.36,31900.0,71.6937,71.9299,71.6701,71.9299,31900.0
2005-03-08 10:55:00,91.36,91.38,91.18,91.27,48300.0,71.9299,71.9457,71.7882,71.859,48300.0
2005-03-08 11:00:00,91.27,91.27,91.15,91.2,31100.0,71.859,71.859,71.7646,71.8039,31100.0
2005-03-08 11:05:00,91.2,91.24,91.1,91.1,25600.0,71.8039,71.8354,71.7252,71.7252,25600.0
2005-03-08 11:10:00,91.1,91.15,90.99,91.03,27800.0,71.7252,71.7646,71.6386,71.6701,27800.0
2005-03-08 11:15:00,91.02,91.16,91.0,91.13,13700.0,71.6622,71.7724,71.6465,71.7488,13700.0
2005-03-08 11:20:00,91.1,91.1,91.0,91.04,28800.0,71.7252,71.7252,71.6465,71.678,28800.0
2005-03-08 11:25:00,91.03,91.05,90.98,91.0,25600.0,71.6701,71.6858,71.6307,71.6465,25600.0
2005-03-08 11:30:00,91.0,91.0,90.9,90.9,26100.0,71.6465,71.6465,71.5677,71.5677,26100.0
2005-03-08 11:35:00,90.91,90.91,90.77,90.87,22100.0,71.5756,71.5756,71.4654,71.5441,22100.0
2005-03-08 11:40:00,90.87,90.87,90.71,90.72,19500.0,71.5441,71.5441,71.4181,71.426,19500.0
2005-03-08 11:45:00,90.72,90.84,90.66,90.84,26300.0,71.426,71.5205,71.3788,71.5205,26300.0
2005-03-08 11:50:00,90.8,90.92,90.75,90.78,21800.0,71.489,71.5835,71.4496,71.4733,21800.0
2005-03-08 11:55:00,90.8,90.81,90.71,90.71,21600.0,71.489,71.4969,71.4181,71.4181,21600.0
2005-03-08 12:00:00,90.71,90.73,90.55,90.55,29900.0,71.4181,71.4339,71.2922,71.2922,29900.0
2005-03-08 12:05:00,90.55,90.78,90.48,90.7,27600.0,71.2922,71.4733,71.2371,71.4103,27600.0
2005-03-08 12:10:00,90.68,90.77,90.52,90.77,21100.0,71.3945,71.4654,71.2686,71.4654,21100.0
2005-03-08 12:15:00,90.79,90.84,90.72,90.81,12600.0,71.4811,71.5205,71.426,71.4969,12600.0
2005-03-08 12:20:00,90.76,90.76,90.59,90.6,36800.0,71.4575,71.4575,71.3237,71.3315,36800.0
2005-03-08 12:25:00,90.58,90.58,90.47,90.5,24200.0,71.3158,71.3158,71.2292,71.2528,24200.0
2005-03-08 12:30:00,90.5,90.56,90.41,90.46,41900.0,71.2528,71.3,71.182,71.2213,41900.0
2005-03-08 12:35:00,90.47,90.5,90.45,90.5,32100.0,71.2292,71.2528,71.2134,71.2528,32100.0
2005-03-08 12:40:00,90.5,90.73,90.5,90.73,22000.0,71.2528,71.4339,71.2528,71.4339,22000.0
2005-03-08 12:45:00,90.72,90.8,90.71,90.79,20200.0,71.426,71.489,71.4181,71.4811,20200.0
2005-03-08 12:50:00,90.79,90.79,90.61,90.63,24200.0,71.4811,71.4811,71.3394,71.3552,24200.0
2005-03-08 12:55:00,90.62,90.65,90.61,90.62,4900.0,71.3473,71.3709,71.3394,71.3473,4900.0
2005-03-08 13:00:00,90.61,90.61,90.54,90.6,15900.0,71.3394,71.3394,71.2843,71.3315,15900.0
2005-03-08 13:05:00,90.6,90.71,90.6,90.63,37200.0,71.3315,71.4181,71.3315,71.3552,37200.0
2005-03-08 13:10:00,90.63,90.63,90.58,90.6,16500.0,71.3552,71.3552,71.3158,71.3315,16500.0
2005-03-08 13:15:00,90.6,90.69,90.57,90.66,17100.0,71.3315,71.4024,71.3079,71.3788,17100.0
2005-03-08 13:20:00,90.68,90.7,90.65,90.7,12300.0,71.3945,71.4103,71.3709,71.4103,12300.0
2005-03-08 13:25:00,90.68,90.72,90.66,90.67,12500.0,71.3945,71.426,71.3788,71.3867,12500.0
2005-03-08 13:30:00,90.66,90.67,90.57,90.63,21300.0,71.3788,71.3867,71.3079,71.3552,21300.0
2005-03-08 13:35:00,90.63,90.69,90.63,90.69,25700.0,71.3552,71.4024,71.3552,71.4024,25700.0
2005-03-08 13:40:00,90.66,90.72,90.64,90.64,28700.0,71.3788,71.426,71.363,71.363,28700.0
2005-03-08 13:45:00,90.63,90.64,90.55,90.57,17300.0,71.3552,71.363,71.2922,71.3079,17300.0
2005-03-08 13:50:00,90.57,90.58,90.45,90.5,24300.0,71.3079,71.3158,71.2134,71.2528,24300.0
2005-03-08 13:55:00,90.5,90.5,90.45,90.5,22000.0,71.2528,71.2528,71.2134,71.2528,22000.0
2005-03-08 14:00:00,90.47,90.59,90.45,90.59,19800.0,71.2292,71.3237,71.2134,71.3237,19800.0
2005-03-08 14:05:00,90.6,90.7,90.56,90.63,26000.0,71.3315,71.4103,71.3,71.3552,26000.0
2005-03-08 14:10:00,90.63,90.68,90.56,90.58,21600.0,71.3552,71.3945,71.3,71.3158,21600.0
2005-03-08 14:15:00,90.58,90.58,90.51,90.54,18500.0,71.3158,71.3158,71.2607,71.2843,18500.0
2005-03-08 14:20:00,90.54,90.72,90.54,90.71,30100.0,71.2843,71.426,71.2843,71.4181,30100.0
2005-03-08 14:25:00,90.71,90.71,90.59,90.6,27500.0,71.4181,71.4181,71.3237,71.3315,27500.0
2005-03-08 14:30:00,90.63,90.73,90.57,90.57,30200.0,71.3552,71.4339,71.3079,71.3079,30200.0
2005-03-08 14:35:00,90.58,90.62,90.55,90.56,27500.0,71.3158,71.3473,71.2922,71.3,27500.0
2005-03-08 14:40:00,90.56,90.57,90.47,90.49,30100.0,71.3,71.3079,71.2292,71.2449,30100.0
2005-03-08 14:45:00,90.48,90.5,90.41,90.42,33300.0,71.2371,71.2528,71.182,71.1898,33300.0
2005-03-08 14:50:00,90.42,90.42,90.34,90.39,21700.0,71.1898,71.1898,71.1268,71.1662,21700.0
2005-03-08 14:55:00,90.39,90.45,90.32,90.42,39800.0,71.1662,71.2134,71.1111,71.1898,39800.0
2005-03-08 15:00:00,90.41,90.43,90.29,90.43,27100.0,71.182,71.1977,71.0875,71.1977,27100.0
2005-03-08 15:05:00,90.46,90.49,90.34,90.37,30400.0,71.2213,71.2449,71.1268,71.1505,30400.0
2005-03-08 15:10:00,90.37,90.52,90.34,90.52,34000.0,71.1505,71.2686,71.1268,71.2686,34000.0
2005-03-08 15:15:00,90.52,90.67,90.51,90.67,34600.0,71.2686,71.3867,71.2607,71.3867,34600.0
2005-03-08 15:20:00,90.67,90.67,90.51,90.63,35100.0,71.3867,71.3867,71.2607,71.3552,35100.0
2005-03-08 15:25:00,90.61,90.61,90.41,90.45,40800.0,71.3394,71.3394,71.182,71.2134,40800.0
2005-03-08 15:30:00,90.45,90.55,90.44,90.48,39800.0,71.2134,71.2922,71.2056,71.2371,39800.0
2005-03-08 15:35:00,90.5,90.51,90.28,90.28,39000.0,71.2528,71.2607,71.0796,71.0796,39000.0
2005-03-08 15:40:00,90.27,90.44,90.26,90.44,36900.0,71.0717,71.2056,71.0639,71.2056,36900.0
2005-03-08 15:45:00,90.44,90.72,90.42,90.72,405900.0,71.2056,71.426,71.1898,71.426,405900.0
2005-03-08 15:50:00,90.71,90.72,90.46,90.54,64000.0,71.4181,71.426,71.2213,71.2843,64000.0
2005-03-08 15:55:00,90.55,90.55,90.33,90.34,58500.0,71.2922,71.2922,71.119,71.1268,58500.0
2005-03-09 09:30:00,90.15,90.17,90.15,90.17,39000.0,70.9772,70.993,70.9772,70.993,39000.0
2005-03-09 09:35:00,90.16,90.48,90.16,90.48,17500.0,70.9851,71.2371,70.9851,71.2371,17500.0
2005-03-09 09:40:00,90.5,90.5,90.13,90.25,36600.0,71.2528,71.2528,70.9615,71.056,36600.0
2005-03-09 09:45:00,90.24,90.3,90.06,90.06,15800.0,71.0481,71.0953,70.9064,70.9064,15800.0
2005-03-09 09:50:00,90.0,90.5,89.67,89.71,59900.0,70.8591,71.2528,70.5993,70.6308,59900.0
2005-03-09 09:55:00,89.71,89.71,89.42,89.42,45200.0,70.6308,70.6308,70.4025,70.4025,45200.0
2005-03-09 10:00:00,89.42,89.6,89.2,89.57,51800.0,70.4025,70.5442,70.2293,70.5206,51800.0
2005-03-09 10:05:00,89.58,89.58,89.36,89.55,40400.0,70.5285,70.5285,70.3553,70.5049,40400.0
2005-03-09 10:10:00,89.59,89.65,89.44,89.46,41900.0,70.5363,70.5836,70.4182,70.434,41900.0
2005-03-09 10:15:00,89.44,89.46,89.26,89.26,30500.0,70.4182,70.434,70.2765,70.2765,30500.0
2005-03-09 10:20:00,89.28,89.5,89.28,89.5,21400.0,70.2923,70.4655,70.2923,70.4655,21400.0
2005-03-09 10:25:00,89.5,89.91,89.5,89.9,85900.0,70.4655,70.7883,70.4655,70.7804,85900.0
2005-03-09 10:30:00,89.91,90.06,89.83,90.04,58500.0,70.7883,70.9064,70.7253,70.8906,58500.0
2005-03-09 10:35:00,90.04,90.16,90.0,90.14,32000.0,70.8906,70.9851,70.8591,70.9694,32000.0
2005-03-09 10:40:00,90.13,90.25,90.12,90.12,23100.0,70.9615,71.056,70.9536,70.9536,23100.0
2005-03-09 10:45:00,90.17,90.48,90.11,90.44,22300.0,70.993,71.2371,70.9458,71.2056,22300.0
2005-03-09 10:50:00,90.42,90.7,90.41,90.49,37500.0,71.1898,71.4103,71.182,71.2449,37500.0
2005-03-09 10:55:00,90.53,90.77,90.53,90.77,20600.0,71.2764,71.4654,71.2764,71.4654,20600.0
2005-03-09 11:00:00,90.72,90.75,90.51,90.51,37800.0,71.426,71.4496,71.2607,71.2607,37800.0
2005-03-09 11:05:00,90.51,90.6,90.25,90.26,33100.0,71.2607,71.3315,71.056,71.0639,33100.0
2005-03-09 11:10:00,90.26,90.35,90.21,90.25,14300.0,71.0639,71.1347,71.0245,71.056,14300.0
2005-03-09 11:15:00,90.25,90.3,90.17,90.21,9200.0,71.056,71.0953,70.993,71.0245,9200.0
2005-03-09 11:20:00,90.17,90.17,90.01,90.06,11600.0,70.993,70.993,70.867,70.9064,11600.0
2005-03-09 11:25:00,90.07,90.15,90.01,90.02,15500.0,70.9143,70.9772,70.867,70.8749,15500.0
2005-03-09 11:30:00,90.04,90.05,89.87,89.87,29500.0,70.8906,70.8985,70.7568,70.7568,29500.0
2005-03-09 11:35:00,89.88,90.0,89.88,89.96,32000.0,70.7647,70.8591,70.7647,70.8277,32000.0
2005-03-09 11:40:00,89.95,89.97,89.93,89.96,16500.0,70.8198,70.8355,70.804,70.8277,16500.0
2005-03-09 11:45:00,89.95,89.96,89.92,89.95,12200.0,70.8198,70.8277,70.7962,70.8198,12200.0
2005-03-09 11:50:00,89.95,89.95,89.91,89.92,14800.0,70.8198,70.8198,70.7883,70.7962,14800.0
2005-03-09 11:55:00,89.92,90.16,89.92,90.13,18000.0,70.7962,70.9851,70.7962,70.9615,18000.0
2005-03-09 12:00:00,90.11,90.12,89.98,90.08,16200.0,70.9458,70.9536,70.8434,70.9221,16200.0
2005-03-09 12:05:00,90.06,90.17,90.05,90.1,7200.0,70.9064,70.993,70.8985,70.9379,7200.0
2005-03-09 12:10:00,90.09,90.15,90.06,90.08,11600.0,70.93,70.9772,70.9064,70.9221,11600.0
2005-03-09 12:15:00,90.13,90.17,90.0,90.09,10800.0,70.9615,70.993,70.8591,70.93,10800.0
2005-03-09 12:20:00,90.09,90.1,90.02,90.02,8400.0,70.93,70.9379,70.8749,70.8749,8400.0
2005-03-09 12:25:00,90.01,90.09,90.01,90.03,4200.0,70.867,70.93,70.867,70.8828,4200.0
2005-03-09 12:30:00,90.06,90.07,90.01,90.07,14700.0,70.9064,70.9143,70.867,70.9143,14700.0
2005-03-09 12:35:00,90.07,90.15,90.06,90.1,5900.0,70.9143,70.9772,70.9064,70.9379,5900.0
2005-03-09 12:40:00,90.12,90.18,90.1,90.18,20700.0,70.9536,71.0009,70.9379,71.0009,20700.0
2005-03-09 12:45:00,90.17,90.25,90.16,90.25,15800.0,70.993,71.056,70.9851,71.056,15800.0
2005-03-09 12:50:00,90.26,90.26,90.02,90.09,32900.0,71.0639,71.0639,70.8749,70.93,32900.0
2005-03-09 12:55:00,90.09,90.16,90.03,90.13,25200.0,70.93,70.9851,70.8828,70.9615,25200.0
2005-03-09 13:00:00,90.13,90.28,90.13,90.28,23400.0,70.9615,71.0796,70.9615,71.0796,23400.0
2005-03-09 13:05:00,90.29,90.35,90.25,90.29,29500.0,71.0875,71.1347,71.056,71.0875,29500.0
2005-03-09 13:10:00,90.27,90.3,90.26,90.28,7500.0,71.0717,71.0953,71.0639,71.0796,7500.0
2005-03-09 13:15:00,90.28,90.28,90.17,90.17,14800.0,71.0796,71.0796,70.993,70.993,14800.0
2005-03-09 13:20:00,90.17,90.26,90.17,90.23,7000.0,70.993,71.0639,70.993,71.0402,7000.0
2005-03-09 13:25:00,90.21,90.25,90.18,90.25,17000.0,71.0245,71.056,71.0009,71.056,17000.0
2005-03-09 13:30:00,90.27,90.37,90.25,90.36,14200.0,71.0717,71.1505,71.056,71.1426,14200.0
2005-03-09 13:35:00,90.37,90.46,90.36,90.46,17700.0,71.1505,71.2213,71.1426,71.2213,17700.0
2005-03-09 13:40:00,90.44,90.56,90.42,90.42,12600.0,71.2056,71.3,71.1898,71.1898,12600.0
2005-03-09 13:45:00,90.43,90.47,90.34,90.4,39900.0,71.1977,71.2292,71.1268,71.1741,39900.0
2005-03-09 13:50:00,90.42,90.5,90.37,90.45,16500.0,71.1898,71.2528,71.1505,71.2134,16500.0
2005-03-09 13:55:00,90.44,90.5,90.2,90.22,44800.0,71.2056,71.2528,71.0166,71.0324,44800.0
2005-03-09 14:00:00,90.21,90.46,90.21,90.46,23700.0,71.0245,71.2213,71.0245,71.2213,23700.0
2005-03-09 14:05:00,90.46,90.56,90.43,90.43,21800.0,71.2213,71.3,71.1977,71.1977,21800.0
2005-03-09 14:10:00,90.44,90.46,90.37,90.38,13900.0,71.2056,71.2213,71.1505,71.1583,13900.0
2005-03-09 14:15:00,90.38,90.38,90.3,90.38,23000.0,71.1583,71.1583,71.0953,71.1583,23000.0
2005-03-09 14:20:00,90.42,90.42,90.28,90.3,20300.0,71.1898,71.1898,71.0796,71.0953,20300.0
2005-03-09 14:25:00,90.3,90.35,90.18,90.35,18500.0,71.0953,71.1347,71.0009,71.1347,18500.0
2005-03-09 14:30:00,90.36,90.46,90.2,90.39,36900.0,71.1426,71.2213,71.0166,71.1662,36900.0
2005-03-09 14:35:00,90.34,90.34,90.1,90.14,20000.0,71.1268,71.1268,70.9379,70.9694,20000.0
2005-03-09 14:40:00,90.15,90.4,90.15,90.36,16100.0,70.9772,71.1741,70.9772,71.1426,16100.0
2005-03-09 14:45:00,90.34,90.47,90.26,90.46,16800.0,71.1268,71.2292,71.0639,71.2213,16800.0
2005-03-09 14:50:00,90.46,90.6,90.4,90.57,16500.0,71.2213,71.3315,71.1741,71.3079,16500.0
2005-03-09 14:55:00,90.54,90.57,90.44,90.47,25300.0,71.2843,71.3079,71.2056,71.2292,25300.0
2005-03-09 15:00:00,90.48,90.53,90.31,90.38,24700.0,71.2371,71.2764,71.1032,71.1583,24700.0
2005-03-09 15:05:00,90.38,90.4,90.25,90.36,27700.0,71.1583,71.1741,71.056,71.1426,27700.0
2005-03-09 15:10:00,90.37,90.47,90.29,90.29,17200.0,71.1505,71.2292,71.0875,71.0875,17200.0
2005-03-09 15:15:00,90.27,90.39,90.17,90.27,21200.0,71.0717,71.1662,70.993,71.0717,21200.0
2005-03-09 15:20:00,90.3,90.5,90.3,90.47,23800.0,71.0953,71.2528,71.0953,71.2292,23800.0
2005-03-09 15:25:00,90.48,90.5,90.38,90.48,14700.0,71.2371,71.2528,71.1583,71.2371,14700.0
2005-03-09 15:30:00,90.48,90.51,90.38,90.39,23400.0,71.2371,71.2607,71.1583,71.1662,23400.0
2005-03-09 15:35:00,90.39,90.43,90.35,90.4,14600.0,71.1662,71.1977,71.1347,71.1741,14600.0
2005-03-09 15:40:00,90.39,90.4,90.26,90.33,21200.0,71.1662,71.1741,71.0639,71.119,21200.0
2005-03-09 15:45:00,90.33,90.43,90.1,90.14,24300.0,71.119,71.1977,70.9379,70.9694,24300.0
2005-03-09 15:50:00,90.14,90.32,90.06,90.3,19400.0,70.9694,71.1111,70.9064,71.0953,19400.0
2005-03-09 15:55:00,90.3,90.31,90.06,90.22,26900.0,71.0953,71.1032,70.9064,71.0324,26900.0
2005-03-10 09:30:00,90.45,91.07,90.45,90.91,30400.0,71.2134,71.7016,71.2134,71.5756,30400.0
2005-03-10 09:35:00,90.92,91.0,90.5,90.66,21300.0,71.5835,71.6465,71.2528,71.3788,21300.0
2005-03-10 09:40:00,90.66,90.78,90.51,90.51,10600.0,71.3788,71.4733,71.2607,71.2607,10600.0
2005-03-10 09:45:00,90.51,90.84,90.47,90.76,24900.0,71.2607,71.5205,71.2292,71.4575,24900.0
2005-03-10 09:50:00,90.76,90.92,90.74,90.91,26500.0,71.4575,71.5835,71.4418,71.5756,26500.0
2005-03-10 09:55:00,90.94,91.47,90.91,91.47,26200.0,71.5992,72.0165,71.5756,72.0165,26200.0
2005-03-10 10:00:00,91.44,91.44,91.21,91.26,33200.0,71.9929,71.9929,71.8118,71.8512,33200.0
2005-03-10 10:05:00,91.26,91.41,91.19,91.39,29500.0,71.8512,71.9693,71.7961,71.9535,29500.0
2005-03-10 10:10:00,91.4,91.4,91.02,91.05,23000.0,71.9614,71.9614,71.6622,71.6858,23000.0
2005-03-10 10:15:00,91.06,91.29,91.0,91.23,38100.0,71.6937,71.8748,71.6465,71.8276,38100.0
2005-03-10 10:20:00,91.24,91.39,91.23,91.24,22200.0,71.8354,71.9535,71.8276,71.8354,22200.0
2005-03-10 10:25:00,91.22,91.3,91.07,91.22,18900.0,71.8197,71.8827,71.7016,71.8197,18900.0
2005-03-10 10:30:00,91.2,91.21,91.11,91.18,20800.0,71.8039,71.8118,71.7331,71.7882,20800.0
2005-03-10 10:35:00,91.19,91.35,91.16,91.31,38100.0,71.7961,71.922,71.7724,71.8905,38100.0
2005-03-10 10:40:00,91.31,91.42,91.3,91.35,26500.0,71.8905,71.9771,71.8827,71.922,26500.0
2005-03-10 10:45:00,91.35,91.35,91.1,91.11,21700.0,71.922,71.922,71.7252,71.7331,21700.0
2005-03-10 10:50:00,91.08,91.09,90.89,90.9,34100.0,71.7095,71.7173,71.5599,71.5677,34100.0
2005-03-10 10:55:00,90.89,90.95,90.8,90.82,25300.0,71.5599,71.6071,71.489,71.5048,25300.0
2005-03-10 11:00:00,90.81,90.81,90.7,90.78,39800.0,71.4969,71.4969,71.4103,71.4733,39800.0
2005-03-10 11:05:00,90.8,90.88,90.73,90.78,25600.0,71.489,71.552,71.4339,71.4733,25600.0
2005-03-10 11:10:00,90.78,90.8,90.68,90.7,39000.0,71.4733,71.489,71.3945,71.4103,39000.0
2005-03-10 11:15:00,90.72,90.91,90.72,90.86,23000.0,71.426,71.5756,71.426,71.5362,23000.0
2005-03-10 11:20:00,90.85,90.85,90.63,90.65,59900.0,71.5284,71.5284,71.3552,71.3709,59900.0
2005-03-10 11:25:00,90.65,90.76,90.6,90.73,48200.0,71.3709,71.4575,71.3315,71.4339,48200.0
2005-03-10 11:30:00,90.72,90.78,90.68,90.77,23500.0,71.426,71.4733,71.3945,71.4654,23500.0
2005-03-10 11:35:00,90.77,90.89,90.77,90.85,21400.0,71.4654,71.5599,71.4654,71.5284,21400.0
2005-03-10 11:40:00,90.85,90.87,90.78,90.83,25300.0,71.5284,71.5441,71.4733,71.5126,25300.0
2005-03-10 11:45:00,90.83,90.97,90.83,90.91,18800.0,71.5126,71.6229,71.5126,71.5756,18800.0
2005-03-10 11:50:00,90.91,91.1,90.86,91.04,22200.0,71.5756,71.7252,71.5362,71.678,22200.0
2005-03-10 11:55:00,91.05,91.05,90.96,91.03,23500.0,71.6858,71.6858,71.615,71.6701,23500.0
2005-03-10 12:00:00,91.05,91.11,91.01,91.11,20300.0,71.6858,71.7331,71.6543,71.7331,20300.0
2005-03-10 12:05:00,91.11,91.11,90.99,91.01,11000.0,71.7331,71.7331,71.6386,71.6543,11000.0
2005-03-10 12:10:00,91.01,91.01,90.92,90.95,24300.0,71.6543,71.6543,71.5835,71.6071,24300.0
2005-03-10 12:15:00,90.94,90.94,90.88,90.92,15000.0,71.5992,71.5992,71.552,71.5835,15000.0
2005-03-10 12:20:00,90.93,91.0,90.92,91.0,35900.0,71.5914,71.6465,71.5835,71.6465,35900.0
2005-03-10 12:25:00,91.0,91.01,90.93,90.98,30400.0,71.6465,71.6543,71.5914,71.6307,30400.0
2005-03-10 12:30:00,90.98,91.18,90.97,91.17,68300.0,71.6307,71.7882,71.6229,71.7803,68300.0
2005-03-10 12:35:00,91.18,91.2,91.0,91.02,15700.0,71.7882,71.8039,71.6465,71.6622,15700.0
2005-03-10 12:40:00,91.03,91.05,90.96,90.96,24600.0,71.6701,71.6858,71.615,71.615,24600.0
2005-03-10 12:45:00,90.96,90.97,90.93,90.96,8100.0,71.615,71.6229,71.5914,71.615,8100.0
2005-03-10 12:50:00,90.96,91.01,90.94,90.98,13100.0,71.615,71.6543,71.5992,71.6307,13100.0
2005-03-10 12:55:00,90.98,91.0,90.98,91.0,18700.0,71.6307,71.6465,71.6307,71.6465,18700.0
2005-03-10 13:00:00,91.0,91.05,90.9,91.01,30500.0,71.6465,71.6858,71.5677,71.6543,30500.0
2005-03-10 13:05:00,91.0,91.0,90.89,90.93,17800.0,71.6465,71.6465,71.5599,71.5914,17800.0
2005-03-10 13:10:00,90.93,90.97,90.93,90.97,5400.0,71.5914,71.6229,71.5914,71.6229,5400.0
2005-03-10 13:15:00,90.97,90.99,90.94,90.98,14400.0,71.6229,71.6386,71.5992,71.6307,14400.0
2005-03-10 13:20:00,90.99,91.0,90.97,90.99,13000.0,71.6386,71.6465,71.6229,71.6386,13000.0
2005-03-10 13:25:00,90.99,91.0,90.99,91.0,41400.0,71.6386,71.6465,71.6386,71.6465,41400.0
2005-03-10 13:30:00,91.01,91.13,91.01,91.13,39700.0,71.6543,71.7488,71.6543,71.7488,39700.0
2005-03-10 13:35:00,91.12,91.45,91.12,91.43,28700.0,71.741,72.0008,71.741,71.985,28700.0
2005-03-10 13:40:00,91.43,91.56,91.39,91.56,26900.0,71.985,72.0874,71.9535,72.0874,26900.0
2005-03-10 13:45:00,91.57,91.81,91.57,91.73,32600.0,72.0952,72.2842,72.0952,72.2212,32600.0
2005-03-10 13:50:00,91.74,91.85,91.73,91.78,28300.0,72.2291,72.3157,72.2212,72.2606,28300.0
2005-03-10 13:55:00,91.78,91.82,91.6,91.69,31200.0,72.2606,72.2921,72.1189,72.1897,31200.0
2005-03-10 14:00:00,91.71,91.71,91.44,91.44,30800.0,72.2055,72.2055,71.9929,71.9929,30800.0
2005-03-10 14:05:00,91.46,91.62,91.46,91.59,18200.0,72.0086,72.1346,72.0086,72.111,18200.0
2005-03-10 14:10:00,91.59,91.73,91.59,91.71,12200.0,72.111,72.2212,72.111,72.2055,12200.0
2005-03-10 14:15:00,91.72,91.75,91.69,91.7,26500.0,72.2133,72.237,72.1897,72.1976,26500.0
2005-03-10 14:20:00,91.69,91.69,91.49,91.49,17400.0,72.1897,72.1897,72.0323,72.0323,17400.0
2005-03-10 14:25:00,91.49,91.5,91.36,91.4,20000.0,72.0323,72.0401,71.9299,71.9614,20000.0
2005-03-10 14:30:00,91.39,91.41,91.26,91.29,12300.0,71.9535,71.9693,71.8512,71.8748,12300.0
2005-03-10 14:35:00,91.29,91.34,91.27,91.32,14500.0,71.8748,71.9142,71.859,71.8984,14500.0
2005-03-10 14:40:00,91.32,91.39,91.3,91.38,13800.0,71.8984,71.9535,71.8827,71.9457,13800.0
2005-03-10 14:45:00,91.39,91.49,91.32,91.46,29700.0,71.9535,72.0323,71.8984,72.0086,29700.0
2005-03-10 14:50:00,91.46,91.56,91.46,91.55,19300.0,72.0086,72.0874,72.0086,72.0795,19300.0
2005-03-10 14:55:00,91.56,91.64,91.46,91.47,22100.0,72.0874,72.1504,72.0086,72.0165,22100.0
2005-03-10 15:00:00,91.46,91.5,91.34,91.39,37800.0,72.0086,72.0401,71.9142,71.9535,37800.0
2005-03-10 15:05:00,91.39,91.39,91.15,91.31,42900.0,71.9535,71.9535,71.7646,71.8905,42900.0
2005-03-10 15:10:00,91.32,91.35,91.2,91.25,27900.0,71.8984,71.922,71.8039,71.8433,27900.0
2005-03-10 15:15:00,91.22,91.23,91.06,91.12,27900.0,71.8197,71.8276,71.6937,71.741,27900.0
2005-03-10 15:20:00,91.14,91.43,91.12,91.37,29200.0,71.7567,71.985,71.741,71.9378,29200.0
2005-03-10 15:25:00,91.36,91.36,91.22,91.29,21000.0,71.9299,71.9299,71.8197,71.8748,21000.0
2005-03-10 15:30:00,91.29,91.3,91.23,91.29,35900.0,71.8748,71.8827,71.8276,71.8748,35900.0
2005-03-10 15:35:00,91.3,91.4,91.3,91.3,32200.0,71.8827,71.9614,71.8827,71.8827,32200.0
2005-03-10 15:40:00,91.26,91.37,91.21,91.21,31200.0,71.8512,71.9378,71.8118,71.8118,31200.0
2005-03-10 15:45:00,91.22,91.23,91.13,91.14,18300.0,71.8197,71.8276,71.7488,71.7567,18300.0
2005-03-10 15:50:00,91.14,91.17,91.09,91.14,44900.0,71.7567,71.7803,71.7173,71.7567,44900.0
2005-03-10 15:55:00,91.14,91.36,91.13,91.36,38900.0,71.7567,71.9299,71.7488,71.9299,38900.0
2005-03-11 09:35:00,92.0,92.07,91.5,91.5,88300.0,72.4338,72.4889,72.0401,72.0401,88300.0
2005-03-11 09:40:00,91.49,91.5,91.24,91.35,81900.0,72.0323,72.0401,71.8354,71.922,81900.0
2005-03-11 09:45:00,91.31,91.57,91.23,91.57,52100.0,71.8905,72.0952,71.8276,72.0952,52100.0
2005-03-11 09:50:00,91.57,91.85,91.57,91.85,37700.0,72.0952,72.3157,72.0952,72.3157,37700.0
2005-03-11 09:55:00,91.9,92.1,91.83,92.1,27300.0,72.3551,72.5125,72.3,72.5125,27300.0
2005-03-11 10:00:00,92.1,92.33,92.09,92.19,46000.0,72.5125,72.6936,72.5047,72.5834,46000.0
2005-03-11 10:05:00,92.2,92.25,92.17,92.25,22600.0,72.5913,72.6306,72.5676,72.6306,22600.0
2005-03-11 10:10:00,92.25,92.28,92.04,92.04,33700.0,72.6306,72.6542,72.4653,72.4653,33700.0
2005-03-11 10:15:00,92.01,92.13,91.71,92.13,29600.0,72.4417,72.5361,72.2055,72.5361,29600.0
2005-03-11 10:20:00,92.14,92.14,92.04,92.11,33400.0,72.544,72.544,72.4653,72.5204,33400.0
2005-03-11 10:25:00,92.01,92.11,91.94,91.96,33900.0,72.4417,72.5204,72.3866,72.4023,33900.0
2005-03-11 10:30:00,91.97,92.06,91.95,92.04,16500.0,72.4102,72.481,72.3944,72.4653,16500.0
2005-03-11 10:35:00,92.04,92.04,91.9,91.99,35600.0,72.4653,72.4653,72.3551,72.4259,35600.0
2005-03-11 10:40:00,91.98,91.99,91.75,91.78,29700.0,72.418,72.4259,72.237,72.2606,29700.0
2005-03-11 10:45:00,91.75,91.87,91.7,91.81,32400.0,72.237,72.3314,72.1976,72.2842,32400.0
2005-03-11 10:50:00,91.81,91.82,91.38,91.45,21700.0,72.2842,72.2921,71.9457,72.0008,21700.0
2005-03-11 10:55:00,91.43,91.43,91.22,91.24,31300.0,71.985,71.985,71.8197,71.8354,31300.0
2005-03-11 11:00:00,91.24,91.51,91.24,91.51,25800.0,71.8354,72.048,71.8354,72.048,25800.0
2005-03-11 11:05:00,91.5,91.51,91.41,91.48,33800.0,72.0401,72.048,71.9693,72.0244,33800.0
2005-03-11 11:10:00,91.49,91.51,91.25,91.26,40800.0,72.0323,72.048,71.8433,71.8512,40800.0
2005-03-11 11:15:00,91.27,91.36,91.27,91.34,30600.0,71.859,71.9299,71.859,71.9142,30600.0
2005-03-11 11:20:00,91.35,91.35,90.9,90.91,40200.0,71.922,71.922,71.5677,71.5756,40200.0
2005-03-11 11:25:00,90.9,91.0,90.9,90.95,43700.0,71.5677,71.6465,71.5677,71.6071,43700.0
2005-03-11 11:30:00,90.95,90.99,90.92,90.96,16900.0,71.6071,71.6386,71.5835,71.615,16900.0
2005-03-11 11:35:00,90.97,90.99,90.72,90.82,29500.0,71.6229,71.6386,71.426,71.5048,29500.0
2005-03-11 11:40:00,90.86,91.02,90.8,91.02,17600.0,71.5362,71.6622,71.489,71.6622,17600.0
2005-03-11 11:45:00,91.02,91.13,91.0,91.0,10000.0,71.6622,71.7488,71.6465,71.6465,10000.0
2005-03-11 11:50:00,90.98,91.05,90.93,91.02,7200.0,71.6307,71.6858,71.5914,71.6622,7200.0
2005-03-11 11:55:00,91.02,91.07,90.95,90.95,8400.0,71.6622,71.7016,71.6071,71.6071,8400.0
2005-03-11 12:00:00,90.94,90.94,90.75,90.76,23100.0,71.5992,71.5992,71.4496,71.4575,23100.0
2005-03-11 12:05:00,90.77,90.83,90.71,90.72,24000.0,71.4654,71.5126,71.4181,71.426,24000.0
2005-03-11 12:10:00,90.71,90.73,90.67,90.67,28800.0,71.4181,71.4339,71.3867,71.3867,28800.0
2005-03-11 12:15:00,90.69,90.89,90.69,90.8,14800.0,71.4024,71.5599,71.4024,71.489,14800.0
2005-03-11 12:20:00,90.83,90.94,90.83,90.94,8700.0,71.5126,71.5992,71.5126,71.5992,8700.0
2005-03-11 12:25:00,90.94,90.97,90.86,90.87,28300.0,71.5992,71.6229,71.5362,71.5441,28300.0
2005-03-11 12:30:00,90.88,90.88,90.64,90.69,13800.0,71.552,71.552,71.363,71.4024,13800.0
2005-03-11 12:35:00,90.69,90.76,90.67,90.75,7400.0,71.4024,71.4575,71.3867,71.4496,7400.0
2005-03-11 12:40:00,90.76,90.78,90.7,90.78,7200.0,71.4575,71.4733,71.4103,71.4733,7200.0
2005-03-11 12:45:00,90.77,90.91,90.73,90.91,9200.0,71.4654,71.5756,71.4339,71.5756,9200.0
2005-03-11 12:50:00,90.91,90.95,90.9,90.92,6700.0,71.5756,71.6071,71.5677,71.5835,6700.0
2005-03-11 12:55:00,90.9,90.91,90.68,90.68,15400.0,71.5677,71.5756,71.3945,71.3945,15400.0
2005-03-11 13:00:00,90.67,90.7,90.5,90.52,19800.0,71.3867,71.4103,71.2528,71.2686,19800.0
2005-03-11 13:05:00,90.53,90.56,90.45,90.46,29800.0,71.2764,71.3,71.2134,71.2213,29800.0
2005-03-11 13:10:00,90.46,90.54,90.45,90.52,7600.0,71.2213,71.2843,71.2134,71.2686,7600.0
2005-03-11 13:15:00,90.5,90.56,90.48,90.52,13200.0,71.2528,71.3,71.2371,71.2686,13200.0
2005-03-11 13:20:00,90.52,90.52,90.48,90.51,16300.0,71.2686,71.2686,71.2371,71.2607,16300.0
2005-03-11 13:25:00,90.5,90.55,90.49,90.54,11800.0,71.2528,71.2922,71.2449,71.2843,11800.0
2005-03-11 13:30:00,90.54,90.6,90.49,90.59,15200.0,71.2843,71.3315,71.2449,71.3237,15200.0
2005-03-11 13:35:00,90.59,90.67,90.59,90.66,8000.0,71.3237,71.3867,71.3237,71.3788,8000.0
2005-03-11 13:40:00,90.69,90.75,90.67,90.68,20900.0,71.4024,71.4496,71.3867,71.3945,20900.0
2005-03-11 13:45:00,90.65,90.65,90.45,90.45,25600.0,71.3709,71.3709,71.2134,71.2134,25600.0
2005-03-11 13:50:00,90.4,90.49,90.4,90.44,37400.0,71.1741,71.2449,71.1741,71.2056,37400.0
2005-03-11 13:55:00,90.42,90.45,90.3,90.34,11300.0,71.1898,71.2134,71.0953,71.1268,11300.0
2005-03-11 14:00:00,90.34,90.45,90.25,90.41,25100.0,71.1268,71.2134,71.056,71.182,25100.0
2005-03-11 14:05:00,90.42,90.54,90.42,90.45,10900.0,71.1898,71.2843,71.1898,71.2134,10900.0
2005-03-11 14:10:00,90.49,90.53,90.4,90.53,6500.0,71.2449,71.2764,71.1741,71.2764,6500.0
2005-03-11 14:15:00,90.53,90.71,90.44,90.59,15900.0,71.2764,71.4181,71.2056,71.3237,15900.0
2005-03-11 14:20:00,90.56,90.62,90.54,90.55,7800.0,71.3,71.3473,71.2843,71.2922,7800.0
2005-03-11 14:25:00,90.59,90.65,90.5,90.59,9400.0,71.3237,71.3709,71.2528,71.3237,9400.0
2005-03-11 14:30:00,90.59,90.62,90.48,90.48,6200.0,71.3237,71.3473,71.2371,71.2371,6200.0
2005-03-11 14:35:00,90.4,90.48,90.37,90.43,6700.0,71.1741,71.2371,71.1505,71.1977,6700.0
2005-03-11 14:40:00,90.42,90.5,90.36,90.48,4300.0,71.1898,71.2528,71.1426,71.2371,4300.0
2005-03-11 14:45:00,90.49,90.53,90.37,90.38,24600.0,71.2449,71.2764,71.1505,71.1583,24600.0
2005-03-11 14:50:00,90.39,90.41,90.21,90.21,33800.0,71.1662,71.182,71.0245,71.0245,33800.0
2005-03-11 14:55:00,90.2,90.35,90.12,90.35,34300.0,71.0166,71.1347,70.9536,71.1347,34300.0
2005-03-11 15:00:00,90.36,90.4,90.26,90.37,37400.0,71.1426,71.1741,71.0639,71.1505,37400.0
2005-03-11 15:05:00,90.37,90.46,90.35,90.39,22200.0,71.1505,71.2213,71.1347,71.1662,22200.0
2005-03-11 15:10:00,90.44,90.53,90.35,90.53,9800.0,71.2056,71.2764,71.1347,71.2764,9800.0
2005-03-11 15:15:00,90.53,90.59,90.35,90.38,15000.0,71.2764,71.3237,71.1347,71.1583,15000.0
2005-03-11 15:20:00,90.38,90.46,90.27,90.28,20100.0,71.1583,71.2213,71.0717,71.0796,20100.0
2005-03-11 15:25:00,90.3,90.5,90.3,90.49,21600.0,71.0953,71.2528,71.0953,71.2449,21600.0
2005-03-11 15:30:00,90.49,90.5,90.4,90.44,28900.0,71.2449,71.2528,71.1741,71.2056,28900.0
2005-03-11 15:35:00,90.44,90.55,90.44,90.53,23500.0,71.2056,71.2922,71.2056,71.2764,23500.0
2005-03-11 15:40:00,90.52,90.6,90.52,90.54,31300.0,71.2686,71.3315,71.2686,71.2843,31300.0
2005-03-11 15:45:00,90.53,90.55,90.39,90.4,41500.0,71.2764,71.2922,71.1662,71.1741,41500.0
2005-03-11 15:50:00,90.38,90.48,90.38,90.41,43100.0,71.1583,71.2371,71.1583,71.182,43100.0
2005-03-11 15:55:00,90.42,90.49,90.34,90.34,65500.0,71.1898,71.2449,71.1268,71.1268,65500.0
2005-03-14 09:30:00,90.28,90.4,90.15,90.39,32900.0,71.0796,71.1741,70.9772,71.1662,32900.0
2005-03-14 09:35:00,90.4,91.23,90.39,91.05,41700.0,71.1741,71.8276,71.1662,71.6858,41700.0
2005-03-14 09:40:00,91.05,91.05,90.72,90.87,53500.0,71.6858,71.6858,71.426,71.5441,53500.0
2005-03-14 09:45:00,90.86,90.97,90.85,90.89,27800.0,71.5362,71.6229,71.5284,71.5599,27800.0
2005-03-14 09:50:00,90.89,91.24,90.89,91.14,24500.0,71.5599,71.8354,71.5599,71.7567,24500.0
2005-03-14 09:55:00,91.15,91.25,91.01,91.01,19300.0,71.7646,71.8433,71.6543,71.6543,19300.0
2005-03-14 10:00:00,90.96,91.1,90.75,90.87,25900.0,71.615,71.7252,71.4496,71.5441,25900.0
2005-03-14 10:05:00,90.86,90.99,90.77,90.97,22500.0,71.5362,71.6386,71.4654,71.6229,22500.0
2005-03-14 10:10:00,90.97,91.07,90.75,90.75,14500.0,71.6229,71.7016,71.4496,71.4496,14500.0
2005-03-14 10:15:00,90.75,90.97,90.75,90.91,38600.0,71.4496,71.6229,71.4496,71.5756,38600.0
2005-03-14 10:20:00,90.91,91.03,90.91,90.98,15900.0,71.5756,71.6701,71.5756,71.6307,15900.0
2005-03-14 10:25:00,90.97,91.15,90.96,91.15,17400.0,71.6229,71.7646,71.615,71.7646,17400.0
2005-03-14 10:30:00,91.15,91.4,91.15,91.3,14200.0,71.7646,71.9614,71.7646,71.8827,14200.0
2005-03-14 10:35:00,91.28,91.29,91.08,91.15,11700.0,71.8669,71.8748,71.7095,71.7646,11700.0
2005-03-14 10:40:00,91.15,91.17,91.11,91.16,12500.0,71.7646,71.7803,71.7331,71.7724,12500.0
2005-03-14 10:45:00,91.12,91.12,91.0,91.02,19700.0,71.741,71.741,71.6465,71.6622,19700.0
2005-03-14 10:50:00,91.02,91.04,90.96,90.96,19000.0,71.6622,71.678,71.615,71.615,19000.0
2005-03-14 10:55:00,90.95,91.07,90.9,90.92,14900.0,71.6071,71.7016,71.5677,71.5835,14900.0
2005-03-14 11:00:00,90.93,91.0,90.88,90.95,13400.0,71.5914,71.6465,71.552,71.6071,13400.0
2005-03-14 11:05:00,90.95,90.95,90.85,90.87,10600.0,71.6071,71.6071,71.5284,71.5441,10600.0
2005-03-14 11:10:00,90.86,90.86,90.67,90.67,11200.0,71.5362,71.5362,71.3867,71.3867,11200.0
2005-03-14 11:15:00,90.66,90.77,90.56,90.76,23700.0,71.3788,71.4654,71.3,71.4575,23700.0
2005-03-14 11:20:00,90.77,90.8,90.72,90.8,7300.0,71.4654,71.489,71.426,71.489,7300.0
2005-03-14 11:25:00,90.8,90.83,90.73,90.76,14500.0,71.489,71.5126,71.4339,71.4575,14500.0
2005-03-14 11:30:00,90.76,90.87,90.6,90.61,27800.0,71.4575,71.5441,71.3315,71.3394,27800.0
2005-03-14 11:35:00,90.65,90.75,90.5,90.74,40900.0,71.3709,71.4496,71.2528,71.4418,40900.0
2005-03-14 11:40:00,90.73,90.82,90.63,90.76,9900.0,71.4339,71.5048,71.3552,71.4575,9900.0
2005-03-14 11:45:00,90.76,90.78,90.71,90.76,5600.0,71.4575,71.4733,71.4181,71.4575,5600.0
2005-03-14 11:50:00,90.76,90.77,90.67,90.71,11100.0,71.4575,71.4654,71.3867,71.4181,11100.0
2005-03-14 11:55:00,90.7,90.72,90.64,90.72,5300.0,71.4103,71.426,71.363,71.426,5300.0
2005-03-14 12:00:00,90.7,90.72,90.62,90.64,9400.0,71.4103,71.426,71.3473,71.363,9400.0
2005-03-14 12:05:00,90.63,90.73,90.63,90.71,7000.0,71.3552,71.4339,71.3552,71.4181,7000.0
2005-03-14 12:10:00,90.7,90.73,90.68,90.73,9500.0,71.4103,71.4339,71.3945,71.4339,9500.0
2005-03-14 12:15:00,90.75,90.82,90.75,90.8,13700.0,71.4496,71.5048,71.4496,71.489,13700.0
2005-03-14 12:20:00,90.8,90.82,90.72,90.72,7200.0,71.489,71.5048,71.426,71.426,7200.0
2005-03-14 12:25:00,90.72,90.8,90.69,90.7,16300.0,71.426,71.489,71.4024,71.4103,16300.0
2005-03-14 12:30:00,90.68,90.68,90.63,90.68,7500.0,71.3945,71.3945,71.3552,71.3945,7500.0
2005-03-14 12:35:00,90.65,90.66,90.49,90.5,10400.0,71.3709,71.3788,71.2449,71.2528,10400.0
2005-03-14 12:40:00,90.47,90.55,90.47,90.52,20500.0,71.2292,71.2922,71.2292,71.2686,20500.0
2005-03-14 12:45:00,90.52,90.6,90.41,90.41,12700.0,71.2686,71.3315,71.182,71.182,12700.0
2005-03-14 12:50:00,90.39,90.4,90.26,90.29,27100.0,71.1662,71.1741,71.0639,71.0875,27100.0
2005-03-14 12:55:00,90.29,90.36,90.29,90.29,29800.0,71.0875,71.1426,71.0875,71.0875,29800.0
2005-03-14 13:00:00,90.27,90.33,90.26,90.27,5200.0,71.0717,71.119,71.0639,71.0717,5200.0
2005-03-14 13:05:00,90.31,90.31,90.26,90.29,4700.0,71.1032,71.1032,71.0639,71.0875,4700.0
2005-03-14 13:10:00,90.3,90.36,90.3,90.35,10700.0,71.0953,71.1426,71.0953,71.1347,10700.0
2005-03-14 13:15:00,90.33,90.39,90.29,90.35,11300.0,71.119,71.1662,71.0875,71.1347,11300.0
2005-03-14 13:20:00,90.35,90.35,90.27,90.27,12900.0,71.1347,71.1347,71.0717,71.0717,12900.0
2005-03-14 13:25:00,90.26,90.26,90.15,90.18,12300.0,71.0639,71.0639,70.9772,71.0009,12300.0
2005-03-14 13:30:00,90.18,90.19,90.05,90.05,16300.0,71.0009,71.0087,70.8985,70.8985,16300.0
2005-03-14 13:35:00,90.05,90.3,90.01,90.16,22900.0,70.8985,71.0953,70.867,70.9851,22900.0
2005-03-14 13:40:00,90.18,90.32,90.17,90.3,9100.0,71.0009,71.1111,70.993,71.0953,9100.0
2005-03-14 13:45:00,90.23,90.28,90.1,90.2,20200.0,71.0402,71.0796,70.9379,71.0166,20200.0
2005-03-14 13:50:00,90.19,90.26,90.07,90.07,19100.0,71.0087,71.0639,70.9143,70.9143,19100.0
2005-03-14 13:55:00,90.08,90.16,90.07,90.16,10500.0,70.9221,70.9851,70.9143,70.9851,10500.0
2005-03-14 14:00:00,90.2,90.34,90.2,90.32,18200.0,71.0166,71.1268,71.0166,71.1111,18200.0
2005-03-14 14:05:00,90.32,90.38,90.27,90.29,18200.0,71.1111,71.1583,71.0717,71.0875,18200.0
2005-03-14 14:10:00,90.3,90.3,90.2,90.2,14400.0,71.0953,71.0953,71.0166,71.0166,14400.0
2005-03-14 14:15:00,90.23,90.23,90.1,90.11,16300.0,71.0402,71.0402,70.9379,70.9458,16300.0
2005-03-14 14:20:00,90.11,90.14,90.0,90.0,23400.0,70.9458,70.9694,70.8591,70.8591,23400.0
2005-03-14 14:25:00,90.0,90.07,89.98,89.99,23000.0,70.8591,70.9143,70.8434,70.8513,23000.0
2005-03-14 14:30:00,89.99,89.99,89.88,89.94,20100.0,70.8513,70.8513,70.7647,70.8119,20100.0
2005-03-14 14:35:00,89.94,90.09,89.93,90.08,14600.0,70.8119,70.93,70.804,70.9221,14600.0
2005-03-14 14:40:00,90.08,90.1,90.05,90.09,10100.0,70.9221,70.9379,70.8985,70.93,10100.0
2005-03-14 14:45:00,90.09,90.19,90.09,90.13,13500.0,70.93,71.0087,70.93,70.9615,13500.0
2005-03-14 14:50:00,90.14,90.15,90.08,90.08,9300.0,70.9694,70.9772,70.9221,70.9221,9300.0
2005-03-14 14:55:00,90.07,90.15,90.05,90.12,20200.0,70.9143,70.9772,70.8985,70.9536,20200.0
2005-03-14 15:00:00,90.11,90.25,90.11,90.21,25000.0,70.9458,71.056,70.9458,71.0245,25000.0
2005-03-14 15:05:00,90.23,90.24,90.19,90.2,26400.0,71.0402,71.0481,71.0087,71.0166,26400.0
2005-03-14 15:10:00,90.21,90.36,90.2,90.36,33600.0,71.0245,71.1426,71.0166,71.1426,33600.0
2005-03-14 15:15:00,90.36,90.37,90.25,90.29,33900.0,71.1426,71.1505,71.056,71.0875,33900.0
2005-03-14 15:20:00,90.29,90.3,90.25,90.25,15700.0,71.0875,71.0953,71.056,71.056,15700.0
2005-03-14 15:25:00,90.25,90.4,90.25,90.39,41500.0,71.056,71.1741,71.056,71.1662,41500.0
2005-03-14 15:30:00,90.4,90.41,90.29,90.29,72900.0,71.1741,71.182,71.0875,71.0875,72900.0
2005-03-14 15:35:00,90.29,90.31,90.26,90.28,43600.0,71.0875,71.1032,71.0639,71.0796,43600.0
2005-03-14 15:40:00,90.28,90.34,90.28,90.34,24700.0,71.0796,71.1268,71.0796,71.1268,24700.0
2005-03-14 15:45:00,90.33,90.34,90.27,90.27,19300.0,71.119,71.1268,71.0717,71.0717,19300.0
2005-03-14 15:50:00,90.27,90.32,90.27,90.32,30900.0,71.0717,71.1111,71.0717,71.1111,30900.0
2005-03-14 15:55:00,90.31,90.47,90.31,90.45,52300.0,71.1032,71.2292,71.1032,71.2134,52300.0
2005-03-15 09:30:00,91.0,91.0,91.0,91.0,55300.0,71.6465,71.6465,71.6465,71.6465,55300.0
2005-03-15 09:35:00,91.04,91.04,90.79,90.89,61800.0,71.678,71.678,71.4811,71.5599,61800.0
2005-03-15 09:40:00,90.88,91.1,90.8,90.93,120700.0,71.552,71.7252,71.489,71.5914,120700.0
2005-03-15 09:45:00,90.89,90.9,90.79,90.8,34700.0,71.5599,71.5677,71.4811,71.489,34700.0
2005-03-15 09:50:00,90.75,90.75,90.54,90.56,33500.0,71.4496,71.4496,71.2843,71.3,33500.0
2005-03-15 09:55:00,90.5,90.63,90.44,90.61,40900.0,71.2528,71.3552,71.2056,71.3394,40900.0
2005-03-15 10:00:00,90.62,90.74,90.6,90.6,33400.0,71.3473,71.4418,71.3315,71.3315,33400.0
2005-03-15 10:05:00,90.6,90.77,90.43,90.43,42800.0,71.3315,71.4654,71.1977,71.1977,42800.0
2005-03-15 10:10:00,90.47,90.47,90.29,90.32,44300.0,71.2292,71.2292,71.0875,71.1111,44300.0
2005-03-15 10:15:00,90.32,90.38,89.96,90.04,78700.0,71.1111,71.1583,70.8277,70.8906,78700.0
2005-03-15 10:20:00,90.1,90.2,90.08,90.11,30100.0,70.9379,71.0166,70.9221,70.9458,30100.0
2005-03-15 10:25:00,90.13,90.33,90.12,90.33,28900.0,70.9615,71.119,70.9536,71.119,28900.0
2005-03-15 10:30:00,90.32,90.53,90.3,90.5,21200.0,71.1111,71.2764,71.0953,71.2528,21200.0
2005-03-15 10:35:00,90.48,90.53,90.38,90.42,32600.0,71.2371,71.2764,71.1583,71.1898,32600.0
2005-03-15 10:40:00,90.42,90.65,90.38,90.62,39500.0,71.1898,71.3709,71.1583,71.3473,39500.0
2005-03-15 10:45:00,90.61,91.0,90.61,91.0,44500.0,71.3394,71.6465,71.3394,71.6465,44500.0
2005-03-15 10:50:00,90.97,91.12,90.91,91.11,90100.0,71.6229,71.741,71.5756,71.7331,90100.0
2005-03-15 10:55:00,91.11,91.15,91.02,91.12,37600.0,71.7331,71.7646,71.6622,71.741,37600.0
2005-03-15 11:00:00,91.15,91.19,91.1,91.19,53600.0,71.7646,71.7961,71.7252,71.7961,53600.0
2005-03-15 11:05:00,91.17,91.24,91.12,91.16,47800.0,71.7803,71.8354,71.741,71.7724,47800.0
2005-03-15 11:10:00,91.15,91.15,91.05,91.11,23600.0,71.7646,71.7646,71.6858,71.7331,23600.0
2005-03-15 11:15:00,91.14,91.16,90.91,90.92,38200.0,71.7567,71.7724,71.5756,71.5835,38200.0
2005-03-15 11:20:00,90.92,90.92,90.71,90.8,28600.0,71.5835,71.5835,71.4181,71.489,28600.0
2005-03-15 11:25:00,90.8,90.9,90.79,90.89,32000.0,71.489,71.5677,71.4811,71.5599,32000.0
2005-03-15 11:30:00,90.86,90.86,90.77,90.86,20000.0,71.5362,71.5362,71.4654,71.5362,20000.0
2005-03-15 11:35:00,90.86,90.94,90.76,90.82,33500.0,71.5362,71.5992,71.4575,71.5048,33500.0
2005-03-15 11:40:00,90.8,90.9,90.69,90.82,33800.0,71.489,71.5677,71.4024,71.5048,33800.0
2005-03-15 11:45:00,90.88,91.0,90.83,90.93,49300.0,71.552,71.6465,71.5126,71.5914,49300.0
2005-03-15 11:50:00,90.93,90.95,90.89,90.93,12300.0,71.5914,71.6071,71.5599,71.5914,12300.0
2005-03-15 11:55:00,90.91,90.91,90.79,90.79,49700.0,71.5756,71.5756,71.4811,71.4811,49700.0
2005-03-15 12:00:00,90.79,90.82,90.68,90.75,25700.0,71.4811,71.5048,71.3945,71.4496,25700.0
2005-03-15 12:05:00,90.8,90.87,90.8,90.84,21000.0,71.489,71.5441,71.489,71.5205,21000.0
2005-03-15 12:10:00,90.87,90.99,90.8,90.98,21500.0,71.5441,71.6386,71.489,71.6307,21500.0
2005-03-15 12:15:00,90.98,91.11,90.98,91.05,21900.0,71.6307,71.7331,71.6307,71.6858,21900.0
2005-03-15 12:20:00,91.05,91.05,91.0,91.01,11200.0,71.6858,71.6858,71.6465,71.6543,11200.0
2005-03-15 12:25:00,91.02,91.02,90.95,90.98,10400.0,71.6622,71.6622,71.6071,71.6307,10400.0
2005-03-15 12:30:00,90.98,90.98,90.89,90.95,44200.0,71.6307,71.6307,71.5599,71.6071,44200.0
2005-03-15 12:35:00,90.95,91.03,90.92,90.98,24100.0,71.6071,71.6701,71.5835,71.6307,24100.0
2005-03-15 12:40:00,90.99,91.0,90.95,91.0,9800.0,71.6386,71.6465,71.6071,71.6465,9800.0
2005-03-15 12:45:00,91.0,91.02,90.97,91.02,27300.0,71.6465,71.6622,71.6229,71.6622,27300.0
2005-03-15 12:50:00,91.02,91.12,91.01,91.03,6700.0,71.6622,71.741,71.6543,71.6701,6700.0
2005-03-15 12:55:00,91.02,91.02,90.94,90.96,8900.0,71.6622,71.6622,71.5992,71.615,8900.0
2005-03-15 13:00:00,90.95,90.97,90.88,90.93,13100.0,71.6071,71.6229,71.552,71.5914,13100.0
2005-03-15 13:05:00,90.93,90.98,90.92,90.92,9400.0,71.5914,71.6307,71.5835,71.5835,9400.0
2005-03-15 13:10:00,90.95,90.95,90.79,90.95,12400.0,71.6071,71.6071,71.4811,71.6071,12400.0
2005-03-15 13:15:00,90.94,90.95,90.7,90.7,16400.0,71.5992,71.6071,71.4103,71.4103,16400.0
2005-03-15 13:20:00,90.7,90.7,90.56,90.63,17700.0,71.4103,71.4103,71.3,71.3552,17700.0
2005-03-15 13:25:00,90.6,90.65,90.55,90.55,4200.0,71.3315,71.3709,71.2922,71.2922,4200.0
2005-03-15 13:30:00,90.54,90.6,90.51,90.58,20000.0,71.2843,71.3315,71.2607,71.3158,20000.0
2005-03-15 13:35:00,90.6,90.68,90.54,90.6,19700.0,71.3315,71.3945,71.2843,71.3315,19700.0
2005-03-15 13:40:00,90.6,90.68,90.58,90.68,25400.0,71.3315,71.3945,71.3158,71.3945,25400.0
2005-03-15 13:45:00,90.68,90.69,90.63,90.66,26100.0,71.3945,71.4024,71.3552,71.3788,26100.0
2005-03-15 13:50:00,90.67,90.68,90.61,90.63,15100.0,71.3867,71.3945,71.3394,71.3552,15100.0
2005-03-15 13:55:00,90.64,90.7,90.55,90.64,9100.0,71.363,71.4103,71.2922,71.363,9100.0
2005-03-15 14:00:00,90.64,90.73,90.6,90.73,16100.0,71.363,71.4339,71.3315,71.4339,16100.0
2005-03-15 14:05:00,90.72,90.74,90.69,90.72,4500.0,71.426,71.4418,71.4024,71.426,4500.0
2005-03-15 14:10:00,90.74,90.74,90.61,90.67,15900.0,71.4418,71.4418,71.3394,71.3867,15900.0
2005-03-15 14:15:00,90.66,90.66,90.52,90.52,11600.0,71.3788,71.3788,71.2686,71.2686,11600.0
2005-03-15 14:20:00,90.51,90.51,90.39,90.41,32100.0,71.2607,71.2607,71.1662,71.182,32100.0
2005-03-15 14:25:00,90.39,90.42,90.39,90.39,30200.0,71.1662,71.1898,71.1662,71.1662,30200.0
2005-03-15 14:30:00,90.39,90.46,90.33,90.43,68900.0,71.1662,71.2213,71.119,71.1977,68900.0
2005-03-15 14:35:00,90.44,90.61,90.42,90.61,29900.0,71.2056,71.3394,71.1898,71.3394,29900.0
2005-03-15 14:40:00,90.63,90.64,90.51,90.57,18200.0,71.3552,71.363,71.2607,71.3079,18200.0
2005-03-15 14:45:00,90.55,90.55,90.4,90.46,22100.0,71.2922,71.2922,71.1741,71.2213,22100.0
2005-03-15 14:50:00,90.46,90.57,90.46,90.57,30500.0,71.2213,71.3079,71.2213,71.3079,30500.0
2005-03-15 14:55:00,90.61,90.77,90.56,90.61,26900.0,71.3394,71.4654,71.3,71.3394,26900.0
2005-03-15 15:00:00,90.62,90.72,90.61,90.69,12600.0,71.3473,71.426,71.3394,71.4024,12600.0
2005-03-15 15:05:00,90.61,90.73,90.58,90.7,19300.0,71.3394,71.4339,71.3158,71.4103,19300.0
2005-03-15 15:10:00,90.69,90.69,90.5,90.59,17600.0,71.4024,71.4024,71.2528,71.3237,17600.0
2005-03-15 15:15:00,90.59,90.59,90.35,90.37,32300.0,71.3237,71.3237,71.1347,71.1505,32300.0
2005-03-15 15:20:00,90.37,90.38,90.15,90.15,34400.0,71.1505,71.1583,70.9772,70.9772,34400.0
2005-03-15 15:25:00,90.14,90.26,90.07,90.14,53900.0,70.9694,71.0639,70.9143,70.9694,53900.0
2005-03-15 15:30:00,90.14,90.34,90.12,90.34,49900.0,70.9694,71.1268,70.9536,71.1268,49900.0
2005-03-15 15:35:00,90.34,90.4,90.27,90.27,28200.0,71.1268,71.1741,71.0717,71.0717,28200.0
2005-03-15 15:40:00,90.26,90.28,90.14,90.22,40200.0,71.0639,71.0796,70.9694,71.0324,40200.0
2005-03-15 15:45:00,90.22,90.22,90.13,90.15,46000.0,71.0324,71.0324,70.9615,70.9772,46000.0
2005-03-15 15:50:00,90.15,90.19,90.12,90.15,53200.0,70.9772,71.0087,70.9536,70.9772,53200.0
2005-03-15 15:55:00,90.14,90.16,89.99,90.07,58800.0,70.9694,70.9851,70.8513,70.9143,58800.0
2005-03-16 09:30:00,90.01,90.01,89.95,89.95,53000.0,70.867,70.867,70.8198,70.8198,53000.0
2005-03-16 09:35:00,89.95,89.96,89.64,89.66,36300.0,70.8198,70.8277,70.5757,70.5915,36300.0
2005-03-16 09:40:00,89.66,89.66,89.45,89.58,54600.0,70.5915,70.5915,70.4261,70.5285,54600.0
2005-03-16 09:45:00,89.6,89.89,89.48,89.58,73500.0,70.5442,70.7725,70.4497,70.5285,73500.0
2005-03-16 09:50:00,89.56,89.74,89.56,89.65,24500.0,70.5127,70.6544,70.5127,70.5836,24500.0
2005-03-16 09:55:00,89.7,89.78,89.62,89.64,30900.0,70.623,70.6859,70.56,70.5757,30900.0
2005-03-16 10:00:00,89.63,89.75,89.53,89.75,27600.0,70.5678,70.6623,70.4891,70.6623,27600.0
2005-03-16 10:05:00,89.69,89.77,89.54,89.76,42500.0,70.6151,70.6781,70.497,70.6702,42500.0
2005-03-16 10:10:00,89.78,89.86,89.49,89.49,57500.0,70.6859,70.7489,70.4576,70.4576,57500.0
2005-03-16 10:15:00,89.47,89.82,89.42,89.82,42700.0,70.4419,70.7174,70.4025,70.7174,42700.0
2005-03-16 10:20:00,89.85,90.0,89.81,89.91,29900.0,70.741,70.8591,70.7096,70.7883,29900.0
2005-03-16 10:25:00,89.88,90.05,89.87,89.96,20600.0,70.7647,70.8985,70.7568,70.8277,20600.0
2005-03-16 10:30:00,89.95,90.06,89.73,89.73,42600.0,70.8198,70.9064,70.6466,70.6466,42600.0
2005-03-16 10:35:00,89.68,89.7,89.43,89.47,36500.0,70.6072,70.623,70.4104,70.4419,36500.0
2005-03-16 10:40:00,89.46,89.53,89.4,89.44,40200.0,70.434,70.4891,70.3868,70.4182,40200.0
2005-03-16 10:45:00,89.45,89.63,89.45,89.6,17100.0,70.4261,70.5678,70.4261,70.5442,17100.0
2005-03-16 10:50:00,89.6,89.65,89.56,89.57,39300.0,70.5442,70.5836,70.5127,70.5206,39300.0
2005-03-16 10:55:00,89.6,89.64,89.55,89.58,21500.0,70.5442,70.5757,70.5049,70.5285,21500.0
2005-03-16 11:00:00,89.58,89.88,89.58,89.86,38300.0,70.5285,70.7647,70.5285,70.7489,38300.0
2005-03-16 11:05:00,89.88,89.92,89.65,89.68,44500.0,70.7647,70.7962,70.5836,70.6072,44500.0
2005-03-16 11:10:00,89.67,89.84,89.63,89.82,18800.0,70.5993,70.7332,70.5678,70.7174,18800.0
2005-03-16 11:15:00,89.81,89.89,89.59,89.65,25500.0,70.7096,70.7725,70.5363,70.5836,25500.0
2005-03-16 11:20:00,89.65,89.65,89.41,89.43,21300.0,70.5836,70.5836,70.3946,70.4104,21300.0
2005-03-16 11:25:00,89.44,89.61,89.44,89.6,6400.0,70.4182,70.5521,70.4182,70.5442,6400.0
2005-03-16 11:30:00,89.6,89.7,89.6,89.67,26700.0,70.5442,70.623,70.5442,70.5993,26700.0
2005-03-16 11:35:00,89.67,89.68,89.61,89.64,18200.0,70.5993,70.6072,70.5521,70.5757,18200.0
2005-03-16 11:40:00,89.64,89.65,89.53,89.57,12800.0,70.5757,70.5836,70.4891,70.5206,12800.0
2005-03-16 11:45:00,89.59,89.63,89.5,89.5,21500.0,70.5363,70.5678,70.4655,70.4655,21500.0
2005-03-16 11:50:00,89.51,89.55,89.5,89.52,12000.0,70.4734,70.5049,70.4655,70.4812,12000.0
2005-03-16 11:55:00,89.51,89.54,89.42,89.42,15600.0,70.4734,70.497,70.4025,70.4025,15600.0
2005-03-16 12:00:00,89.42,89.48,89.42,89.43,30400.0,70.4025,70.4497,70.4025,70.4104,30400.0
2005-03-16 12:05:00,89.43,89.54,89.43,89.47,9600.0,70.4104,70.497,70.4104,70.4419,9600.0
2005-03-16 12:10:00,89.48,89.52,89.45,89.5,12200.0,70.4497,70.4812,70.4261,70.4655,12200.0
2005-03-16 12:15:00,89.51,89.77,89.5,89.77,16400.0,70.4734,70.6781,70.4655,70.6781,16400.0
2005-03-16 12:20:00,89.76,89.76,89.6,89.66,13500.0,70.6702,70.6702,70.5442,70.5915,13500.0
2005-03-16 12:25:00,89.65,89.83,89.65,89.74,30400.0,70.5836,70.7253,70.5836,70.6544,30400.0
2005-03-16 12:30:00,89.75,89.75,89.66,89.67,11900.0,70.6623,70.6623,70.5915,70.5993,11900.0
2005-03-16 12:35:00,89.67,89.77,89.67,89.77,27700.0,70.5993,70.6781,70.5993,70.6781,27700.0
2005-03-16 12:40:00,89.77,89.8,89.72,89.78,11300.0,70.6781,70.7017,70.6387,70.6859,11300.0
2005-03-16 12:45:00,89.75,89.78,89.71,89.71,6900.0,70.6623,70.6859,70.6308,70.6308,6900.0
2005-03-16 12:50:00,89.72,89.75,89.71,89.74,3800.0,70.6387,70.6623,70.6308,70.6544,3800.0
2005-03-16 12:55:00,89.73,89.8,89.73,89.8,6300.0,70.6466,70.7017,70.6466,70.7017,6300.0
2005-03-16 13:00:00,89.8,89.8,89.68,89.74,26000.0,70.7017,70.7017,70.6072,70.6544,26000.0
2005-03-16 13:05:00,89.74,89.79,89.72,89.74,9800.0,70.6544,70.6938,70.6387,70.6544,9800.0
2005-03-16 13:10:00,89.75,89.82,89.73,89.76,10400.0,70.6623,70.7174,70.6466,70.6702,10400.0
2005-03-16 13:15:00,89.75,89.78,89.7,89.7,16000.0,70.6623,70.6859,70.623,70.623,16000.0
2005-03-16 13:20:00,89.7,89.77,89.7,89.77,7300.0,70.623,70.6781,70.623,70.6781,7300.0
2005-03-16 13:25:00,89.75,89.79,89.73,89.73,8700.0,70.6623,70.6938,70.6466,70.6466,8700.0
2005-03-16 13:30:00,89.74,89.75,89.69,89.69,31300.0,70.6544,70.6623,70.6151,70.6151,31300.0
2005-03-16 13:35:00,89.68,89.69,89.57,89.6,13400.0,70.6072,70.6151,70.5206,70.5442,13400.0
2005-03-16 13:40:00,89.59,89.65,89.57,89.64,21400.0,70.5363,70.5836,70.5206,70.5757,21400.0
2005-03-16 13:45:00,89.65,89.68,89.55,89.6,13100.0,70.5836,70.6072,70.5049,70.5442,13100.0
2005-03-16 13:50:00,89.62,89.64,89.56,89.58,11400.0,70.56,70.5757,70.5127,70.5285,11400.0
2005-03-16 13:55:00,89.59,89.65,89.56,89.65,19400.0,70.5363,70.5836,70.5127,70.5836,19400.0
2005-03-16 14:00:00,89.64,89.68,89.54,89.62,17800.0,70.5757,70.6072,70.497,70.56,17800.0
2005-03-16 14:05:00,89.68,89.73,89.68,89.73,14000.0,70.6072,70.6466,70.6072,70.6466,14000.0
2005-03-16 14:10:00,89.73,89.77,89.66,89.69,24200.0,70.6466,70.6781,70.5915,70.6151,24200.0
2005-03-16 14:15:00,89.68,89.79,89.68,89.79,14100.0,70.6072,70.6938,70.6072,70.6938,14100.0
2005-03-16 14:20:00,89.77,89.79,89.71,89.73,12800.0,70.6781,70.6938,70.6308,70.6466,12800.0
2005-03-16 14:25:00,89.72,89.74,89.69,89.74,12600.0,70.6387,70.6544,70.6151,70.6544,12600.0
2005-03-16 14:30:00,89.74,89.81,89.69,89.79,20000.0,70.6544,70.7096,70.6151,70.6938,20000.0
2005-03-16 14:35:00,89.76,89.87,89.72,89.83,19300.0,70.6702,70.7568,70.6387,70.7253,19300.0
2005-03-16 14:40:00,89.81,89.83,89.71,89.8,24200.0,70.7096,70.7253,70.6308,70.7017,24200.0
2005-03-16 14:45:00,89.81,89.81,89.69,89.69,13500.0,70.7096,70.7096,70.6151,70.6151,13500.0
2005-03-16 14:50:00,89.69,89.81,89.69,89.81,16700.0,70.6151,70.7096,70.6151,70.7096,16700.0
2005-03-16 14:55:00,89.81,89.81,89.65,89.65,22900.0,70.7096,70.7096,70.5836,70.5836,22900.0
2005-03-16 15:00:00,89.66,89.75,89.64,89.72,28300.0,70.5915,70.6623,70.5757,70.6387,28300.0
2005-03-16 15:05:00,89.71,89.8,89.66,89.8,20900.0,70.6308,70.7017,70.5915,70.7017,20900.0
2005-03-16 15:10:00,89.81,89.85,89.68,89.69,26000.0,70.7096,70.741,70.6072,70.6151,26000.0
2005-03-16 15:15:00,89.7,89.83,89.67,89.82,30600.0,70.623,70.7253,70.5993,70.7174,30600.0
2005-03-16 15:20:00,89.81,89.88,89.77,89.82,37700.0,70.7096,70.7647,70.6781,70.7174,37700.0
2005-03-16 15:25:00,89.82,89.85,89.77,89.84,19200.0,70.7174,70.741,70.6781,70.7332,19200.0
2005-03-16 15:30:00,89.85,89.97,89.75,89.86,67000.0,70.741,70.8355,70.6623,70.7489,67000.0
2005-03-16 15:35:00,89.86,89.94,89.77,89.94,21600.0,70.7489,70.8119,70.6781,70.8119,21600.0
2005-03-16 15:40:00,89.94,90.06,89.9,90.04,59300.0,70.8119,70.9064,70.7804,70.8906,59300.0
2005-03-16 15:45:00,90.04,90.2,90.04,90.18,88600.0,70.8906,71.0166,70.8906,71.0009,88600.0
2005-03-16 15:50:00,90.18,90.19,89.98,90.03,60600.0,71.0009,71.0087,70.8434,70.8828,60600.0
2005-03-16 15:55:00,89.95,90.09,89.87,90.04,67600.0,70.8198,70.93,70.7568,70.8906,67600.0
2005-03-17 09:30:00,90.65,90.65,90.4,90.44,80700.0,71.3709,71.3709,71.1741,71.2056,80700.0
2005-03-17 09:35:00,90.44,90.44,90.13,90.13,33700.0,71.2056,71.2056,70.9615,70.9615,33700.0
2005-03-17 09:40:00,90.13,90.37,90.13,90.22,42200.0,70.9615,71.1505,70.9615,71.0324,42200.0
2005-03-17 09:45:00,90.3,90.49,90.22,90.26,113200.0,71.0953,71.2449,71.0324,71.0639,113200.0
2005-03-17 09:50:00,90.23,90.3,90.17,90.25,41300.0,71.0402,71.0953,70.993,71.056,41300.0
2005-03-17 09:55:00,90.25,90.26,90.02,90.02,63300.0,71.056,71.0639,70.8749,70.8749,63300.0
2005-03-17 10:00:00,90.03,90.08,89.8,89.8,56700.0,70.8828,70.9221,70.7017,70.7017,56700.0
2005-03-17 10:05:00,89.8,89.99,89.79,89.9,54300.0,70.7017,70.8513,70.6938,70.7804,54300.0
2005-03-17 10:10:00,89.9,89.9,89.62,89.78,35400.0,70.7804,70.7804,70.56,70.6859,35400.0
2005-03-17 10:15:00,89.8,90.15,89.8,90.14,18200.0,70.7017,70.9772,70.7017,70.9694,18200.0
2005-03-17 10:20:00,90.16,90.23,90.1,90.16,34200.0,70.9851,71.0402,70.9379,70.9851,34200.0
2005-03-17 10:25:00,90.17,90.17,90.0,90.01,23600.0,70.993,70.993,70.8591,70.867,23600.0
2005-03-17 10:30:00,90.02,90.05,89.97,90.0,25400.0,70.8749,70.8985,70.8355,70.8591,25400.0
2005-03-17 10:35:00,90.0,90.03,89.99,90.01,15400.0,70.8591,70.8828,70.8513,70.867,15400.0
2005-03-17 10:40:00,90.02,90.05,89.81,89.95,36800.0,70.8749,70.8985,70.7096,70.8198,36800.0
2005-03-17 10:45:00,89.94,90.01,89.85,90.01,17200.0,70.8119,70.867,70.741,70.867,17200.0
2005-03-17 10:50:00,90.02,90.1,90.02,90.09,18900.0,70.8749,70.9379,70.8749,70.93,18900.0
2005-03-17 10:55:00,90.1,90.23,90.09,90.22,33800.0,70.9379,71.0402,70.93,71.0324,33800.0
2005-03-17 11:00:00,90.19,90.35,90.19,90.35,12400.0,71.0087,71.1347,71.0087,71.1347,12400.0
2005-03-17 11:05:00,90.38,90.49,90.34,90.49,11500.0,71.1583,71.2449,71.1268,71.2449,11500.0
2005-03-17 11:10:00,90.49,90.62,90.47,90.49,17900.0,71.2449,71.3473,71.2292,71.2449,17900.0
2005-03-17 11:15:00,90.48,90.48,90.25,90.25,43800.0,71.2371,71.2371,71.056,71.056,43800.0
2005-03-17 11:20:00,90.25,90.3,90.25,90.29,15300.0,71.056,71.0953,71.056,71.0875,15300.0
2005-03-17 11:25:00,90.3,90.33,90.2,90.2,12000.0,71.0953,71.119,71.0166,71.0166,12000.0
2005-03-17 11:30:00,90.2,90.33,90.2,90.32,19900.0,71.0166,71.119,71.0166,71.1111,19900.0
2005-03-17 11:35:00,90.3,90.35,90.26,90.35,16300.0,71.0953,71.1347,71.0639,71.1347,16300.0
2005-03-17 11:40:00,90.35,90.35,90.16,90.2,24500.0,71.1347,71.1347,70.9851,71.0166,24500.0
2005-03-17 11:45:00,90.19,90.33,90.16,90.27,23100.0,71.0087,71.119,70.9851,71.0717,23100.0
2005-03-17 11:50:00,90.21,90.29,90.2,90.21,30200.0,71.0245,71.0875,71.0166,71.0245,30200.0
2005-03-17 11:55:00,90.21,90.25,90.09,90.09,26400.0,71.0245,71.056,70.93,70.93,26400.0
2005-03-17 12:00:00,90.1,90.11,90.03,90.03,40300.0,70.9379,70.9458,70.8828,70.8828,40300.0
2005-03-17 12:05:00,90.03,90.05,90.0,90.05,15100.0,70.8828,70.8985,70.8591,70.8985,15100.0
2005-03-17 12:10:00,90.05,90.18,90.05,90.18,5000.0,70.8985,71.0009,70.8985,71.0009,5000.0
2005-03-17 12:15:00,90.18,90.24,90.15,90.23,14900.0,71.0009,71.0481,70.9772,71.0402,14900.0
2005-03-17 12:20:00,90.23,90.37,90.23,90.3,18500.0,71.0402,71.1505,71.0402,71.0953,18500.0
2005-03-17 12:25:00,90.28,90.33,90.21,90.33,18100.0,71.0796,71.119,71.0245,71.119,18100.0
2005-03-17 12:30:00,90.33,90.56,90.33,90.56,18900.0,71.119,71.3,71.119,71.3,18900.0
2005-03-17 12:35:00,90.55,90.56,90.4,90.41,10300.0,71.2922,71.3,71.1741,71.182,10300.0
2005-03-17 12:40:00,90.42,90.5,90.42,90.5,10300.0,71.1898,71.2528,71.1898,71.2528,10300.0
2005-03-17 12:45:00,90.51,90.51,90.46,90.49,10300.0,71.2607,71.2607,71.2213,71.2449,10300.0
2005-03-17 12:50:00,90.5,90.53,90.48,90.53,11500.0,71.2528,71.2764,71.2371,71.2764,11500.0
2005-03-17 12:55:00,90.51,90.52,90.51,90.52,9300.0,71.2607,71.2686,71.2607,71.2686,9300.0
2005-03-17 13:00:00,90.52,90.55,90.5,90.55,28300.0,71.2686,71.2922,71.2528,71.2922,28300.0
2005-03-17 13:05:00,90.55,90.57,90.54,90.56,8800.0,71.2922,71.3079,71.2843,71.3,8800.0
2005-03-17 13:10:00,90.57,90.57,90.5,90.5,18300.0,71.3079,71.3079,71.2528,71.2528,18300.0
2005-03-17 13:15:00,90.5,90.5,90.23,90.23,25900.0,71.2528,71.2528,71.0402,71.0402,25900.0
2005-03-17 13:20:00,90.27,90.42,90.27,90.42,29800.0,71.0717,71.1898,71.0717,71.1898,29800.0
2005-03-17 13:25:00,90.54,90.54,90.34,90.4,11200.0,71.2843,71.2843,71.1268,71.1741,11200.0
2005-03-17 13:30:00,90.32,90.45,90.32,90.44,18600.0,71.1111,71.2134,71.1111,71.2056,18600.0
2005-03-17 13:35:00,90.45,90.57,90.45,90.55,15300.0,71.2134,71.3079,71.2134,71.2922,15300.0
2005-03-17 13:40:00,90.55,90.59,90.52,90.52,5900.0,71.2922,71.3237,71.2686,71.2686,5900.0
2005-03-17 13:45:00,90.52,90.52,90.5,90.5,40600.0,71.2686,71.2686,71.2528,71.2528,40600.0
2005-03-17 13:50:00,90.5,90.68,90.5,90.65,29200.0,71.2528,71.3945,71.2528,71.3709,29200.0
2005-03-17 13:55:00,90.68,90.7,90.56,90.59,24700.0,71.3945,71.4103,71.3,71.3237,24700.0
2005-03-17 14:00:00,90.56,90.6,90.5,90.52,22000.0,71.3,71.3315,71.2528,71.2686,22000.0
2005-03-17 14:05:00,90.52,90.61,90.52,90.54,18000.0,71.2686,71.3394,71.2686,71.2843,18000.0
2005-03-17 14:10:00,90.53,90.76,90.52,90.76,38900.0,71.2764,71.4575,71.2686,71.4575,38900.0
2005-03-17 14:15:00,90.76,90.85,90.76,90.85,39600.0,71.4575,71.5284,71.4575,71.5284,39600.0
2005-03-17 14:20:00,90.85,91.15,90.85,91.02,53300.0,71.5284,71.7646,71.5284,71.6622,53300.0
2005-03-17 14:25:00,91.03,91.24,91.02,91.16,45400.0,71.6701,71.8354,71.6622,71.7724,45400.0
2005-03-17 14:30:00,91.16,91.44,91.16,91.27,52700.0,71.7724,71.9929,71.7724,71.859,52700.0
2005-03-17 14:35:00,91.27,91.32,91.25,91.26,26900.0,71.859,71.8984,71.8433,71.8512,26900.0
2005-03-17 14:40:00,91.26,91.36,91.24,91.28,29500.0,71.8512,71.9299,71.8354,71.8669,29500.0
2005-03-17 14:45:00,91.27,91.42,91.27,91.32,21800.0,71.859,71.9771,71.859,71.8984,21800.0
2005-03-17 14:50:00,91.3,91.5,91.22,91.5,32900.0,71.8827,72.0401,71.8197,72.0401,32900.0
2005-03-17 14:55:00,91.47,91.53,91.44,91.53,39000.0,72.0165,72.0638,71.9929,72.0638,39000.0
2005-03-17 15:00:00,91.53,91.7,91.53,91.57,55600.0,72.0638,72.1976,72.0638,72.0952,55600.0
2005-03-17 15:05:00,91.57,91.8,91.57,91.78,33400.0,72.0952,72.2763,72.0952,72.2606,33400.0
2005-03-17 15:10:00,91.78,91.86,91.72,91.72,41800.0,72.2606,72.3236,72.2133,72.2133,41800.0
2005-03-17 15:15:00,91.72,91.75,91.71,91.72,54000.0,72.2133,72.237,72.2055,72.2133,54000.0
2005-03-17 15:20:00,91.72,91.79,91.63,91.73,39000.0,72.2133,72.2685,72.1425,72.2212,39000.0
2005-03-17 15:25:00,91.71,91.71,91.41,91.41,44100.0,72.2055,72.2055,71.9693,71.9693,44100.0
2005-03-17 15:30:00,91.4,91.49,91.38,91.38,45300.0,71.9614,72.0323,71.9457,71.9457,45300.0
2005-03-17 15:35:00,91.38,91.45,91.34,91.43,50600.0,71.9457,72.0008,71.9142,71.985,50600.0
2005-03-17 15:40:00,91.43,91.44,91.34,91.34,52000.0,71.985,71.9929,71.9142,71.9142,52000.0
2005-03-17 15:45:00,91.35,91.35,91.13,91.16,62300.0,71.922,71.922,71.7488,71.7724,62300.0
2005-03-17 15:50:00,91.16,91.16,91.0,91.07,78600.0,71.7724,71.7724,71.6465,71.7016,78600.0
2005-03-17 15:55:00,91.07,91.15,91.04,91.15,47600.0,71.7016,71.7646,71.678,71.7646,47600.0
2005-03-18 09:30:00,91.35,91.7,91.26,91.6,520800.0,71.922,72.1976,71.8512,72.1189,520800.0
2005-03-18 09:35:00,91.56,91.76,91.33,91.34,36000.0,72.0874,72.2448,71.9063,71.9142,36000.0
2005-03-18 09:40:00,91.35,91.42,91.05,91.13,30000.0,71.922,71.9771,71.6858,71.7488,30000.0
2005-03-18 09:45:00,91.15,91.5,91.15,91.33,28700.0,71.7646,72.0401,71.7646,71.9063,28700.0
2005-03-18 09:50:00,91.28,91.3,91.14,91.26,20800.0,71.8669,71.8827,71.7567,71.8512,20800.0
2005-03-18 09:55:00,91.26,91.26,90.74,90.8,30200.0,71.8512,71.8512,71.4418,71.489,30200.0
2005-03-18 10:00:00,90.8,91.04,90.79,90.84,36300.0,71.489,71.678,71.4811,71.5205,36300.0
2005-03-18 10:05:00,90.81,91.4,90.67,90.71,41600.0,71.4969,71.9614,71.3867,71.4181,41600.0
2005-03-18 10:10:00,90.66,90.76,90.46,90.47,81500.0,71.3788,71.4575,71.2213,71.2292,81500.0
2005-03-18 10:15:00,90.47,90.66,90.44,90.6,60600.0,71.2292,71.3788,71.2056,71.3315,60600.0
2005-03-18 10:20:00,90.6,90.86,90.57,90.86,46500.0,71.3315,71.5362,71.3079,71.5362,46500.0
2005-03-18 10:25:00,90.86,90.9,90.74,90.81,31600.0,71.5362,71.5677,71.4418,71.4969,31600.0
2005-03-18 10:30:00,90.81,90.86,90.76,90.81,18200.0,71.4969,71.5362,71.4575,71.4969,18200.0
2005-03-18 10:35:00,90.8,90.82,90.69,90.73,21000.0,71.489,71.5048,71.4024,71.4339,21000.0
2005-03-18 10:40:00,90.71,91.07,90.71,91.07,12100.0,71.4181,71.7016,71.4181,71.7016,12100.0
2005-03-18 10:45:00,91.05,91.16,90.97,90.97,23900.0,71.6858,71.7724,71.6229,71.6229,23900.0
2005-03-18 10:50:00,90.98,91.04,90.89,90.99,25000.0,71.6307,71.678,71.5599,71.6386,25000.0
2005-03-18 10:55:00,90.99,91.22,90.99,91.13,15200.0,71.6386,71.8197,71.6386,71.7488,15200.0
2005-03-18 11:00:00,91.1,91.2,91.0,91.18,22900.0,71.7252,71.8039,71.6465,71.7882,22900.0
2005-03-18 11:05:00,91.16,91.26,91.13,91.2,16100.0,71.7724,71.8512,71.7488,71.8039,16100.0
2005-03-18 11:10:00,91.23,91.26,91.12,91.15,10600.0,71.8276,71.8512,71.741,71.7646,10600.0
2005-03-18 11:15:00,91.15,91.57,91.15,91.55,26000.0,71.7646,72.0952,71.7646,72.0795,26000.0
2005-03-18 11:20:00,91.55,91.64,91.46,91.6,34300.0,72.0795,72.1504,72.0086,72.1189,34300.0
2005-03-18 11:25:00,91.6,91.7,91.56,91.63,22100.0,72.1189,72.1976,72.0874,72.1425,22100.0
2005-03-18 11:30:00,91.62,91.63,91.5,91.51,23800.0,72.1346,72.1425,72.0401,72.048,23800.0
2005-03-18 11:35:00,91.51,91.52,91.45,91.46,26000.0,72.048,72.0559,72.0008,72.0086,26000.0
2005-03-18 11:40:00,91.46,91.55,91.46,91.55,20400.0,72.0086,72.0795,72.0086,72.0795,20400.0
2005-03-18 11:45:00,91.54,91.58,91.51,91.52,17900.0,72.0716,72.1031,72.048,72.0559,17900.0
2005-03-18 11:50:00,91.52,91.55,91.47,91.48,27200.0,72.0559,72.0795,72.0165,72.0244,27200.0
2005-03-18 11:55:00,91.49,91.49,91.41,91.42,13000.0,72.0323,72.0323,71.9693,71.9771,13000.0
2005-03-18 12:00:00,91.42,91.45,91.4,91.41,19700.0,71.9771,72.0008,71.9614,71.9693,19700.0
2005-03-18 12:05:00,91.42,91.44,91.42,91.42,8400.0,71.9771,71.9929,71.9771,71.9771,8400.0
2005-03-18 12:10:00,91.43,91.59,91.43,91.55,16800.0,71.985,72.111,71.985,72.0795,16800.0
2005-03-18 12:15:00,91.55,91.61,91.5,91.51,23100.0,72.0795,72.1267,72.0401,72.048,23100.0
2005-03-18 12:20:00,91.51,91.51,91.41,91.42,18100.0,72.048,72.048,71.9693,71.9771,18100.0
2005-03-18 12:25:00,91.44,91.44,91.3,91.3,14200.0,71.9929,71.9929,71.8827,71.8827,14200.0
2005-03-18 12:30:00,91.3,91.35,91.3,91.3,9000.0,71.8827,71.922,71.8827,71.8827,9000.0
2005-03-18 12:35:00,91.3,91.3,91.2,91.25,26900.0,71.8827,71.8827,71.8039,71.8433,26900.0
2005-03-18 12:40:00,91.28,91.28,91.16,91.16,15700.0,71.8669,71.8669,71.7724,71.7724,15700.0
2005-03-18 12:45:00,91.18,91.23,91.16,91.23,49800.0,71.7882,71.8276,71.7724,71.8276,49800.0
2005-03-18 12:50:00,91.23,91.25,91.07,91.07,20200.0,71.8276,71.8433,71.7016,71.7016,20200.0
2005-03-18 12:55:00,91.06,91.08,90.85,90.94,40300.0,71.6937,71.7095,71.5284,71.5992,40300.0
2005-03-18 13:00:00,90.92,91.32,90.57,90.57,41000.0,71.5835,71.8984,71.3079,71.3079,41000.0
2005-03-18 13:05:00,90.58,90.66,90.33,90.39,43100.0,71.3158,71.3788,71.119,71.1662,43100.0
2005-03-18 13:10:00,90.4,90.48,90.39,90.42,15500.0,71.1741,71.2371,71.1662,71.1898,15500.0
2005-03-18 13:15:00,90.43,90.65,90.43,90.62,16900.0,71.1977,71.3709,71.1977,71.3473,16900.0
2005-03-18 13:20:00,90.69,90.94,90.68,90.85,22500.0,71.4024,71.5992,71.3945,71.5284,22500.0
2005-03-18 13:25:00,90.85,90.95,90.85,90.94,10000.0,71.5284,71.6071,71.5284,71.5992,10000.0
2005-03-18 13:30:00,90.95,91.01,90.85,90.86,19500.0,71.6071,71.6543,71.5284,71.5362,19500.0
2005-03-18 13:35:00,90.85,90.94,90.8,90.94,53400.0,71.5284,71.5992,71.489,71.5992,53400.0
2005-03-18 13:40:00,90.94,90.94,90.72,90.84,28000.0,71.5992,71.5992,71.426,71.5205,28000.0
2005-03-18 13:45:00,90.81,90.86,90.75,90.86,15400.0,71.4969,71.5362,71.4496,71.5362,15400.0
2005-03-18 13:50:00,90.85,90.85,90.8,90.8,9400.0,71.5284,71.5284,71.489,71.489,9400.0
2005-03-18 13:55:00,90.8,90.85,90.76,90.84,23800.0,71.489,71.5284,71.4575,71.5205,23800.0
2005-03-18 14:00:00,90.85,90.86,90.72,90.78,41100.0,71.5284,71.5362,71.426,71.4733,41100.0
2005-03-18 14:05:00,90.78,90.88,90.77,90.82,24600.0,71.4733,71.552,71.4654,71.5048,24600.0
2005-03-18 14:10:00,90.85,90.85,90.82,90.84,17100.0,71.5284,71.5284,71.5048,71.5205,17100.0
2005-03-18 14:15:00,90.83,90.86,90.78,90.83,27600.0,71.5126,71.5362,71.4733,71.5126,27600.0
2005-03-18 14:20:00,90.81,90.83,90.78,90.79,20800.0,71.4969,71.5126,71.4733,71.4811,20800.0
2005-03-18 14:25:00,90.79,90.82,90.78,90.78,21100.0,71.4811,71.5048,71.4733,71.4733,21100.0
2005-03-18 14:30:00,90.77,90.95,90.77,90.94,18800.0,71.4654,71.6071,71.4654,71.5992,18800.0
2005-03-18 14:35:00,90.93,90.93,90.77,90.81,32800.0,71.5914,71.5914,71.4654,71.4969,32800.0
2005-03-18 14:40:00,90.81,90.83,90.76,90.76,15000.0,71.4969,71.5126,71.4575,71.4575,15000.0
2005-03-18 14:45:00,90.77,90.77,90.69,90.69,25600.0,71.4654,71.4654,71.4024,71.4024,25600.0
2005-03-18 14:50:00,90.69,90.7,90.45,90.46,43300.0,71.4024,71.4103,71.2134,71.2213,43300.0
2005-03-18 14:55:00,90.41,90.73,90.4,90.73,40900.0,71.182,71.4339,71.1741,71.4339,40900.0
2005-03-18 15:00:00,90.71,90.75,90.6,90.75,35900.0,71.4181,71.4496,71.3315,71.4496,35900.0
2005-03-18 15:05:00,90.8,91.12,90.8,91.08,55100.0,71.489,71.741,71.489,71.7095,55100.0
2005-03-18 15:10:00,91.12,91.28,91.12,91.28,63700.0,71.741,71.8669,71.741,71.8669,63700.0
2005-03-18 15:15:00,91.27,91.37,91.22,91.3,62300.0,71.859,71.9378,71.8197,71.8827,62300.0
2005-03-18 15:20:00,91.27,91.38,91.23,91.26,52400.0,71.859,71.9457,71.8276,71.8512,52400.0
2005-03-18 15:25:00,91.26,91.27,91.18,91.24,68800.0,71.8512,71.859,71.7882,71.8354,68800.0
2005-03-18 15:30:00,91.25,91.3,91.23,91.24,32400.0,71.8433,71.8827,71.8276,71.8354,32400.0
2005-03-18 15:35:00,91.23,91.28,91.23,91.26,74800.0,71.8276,71.8669,71.8276,71.8512,74800.0
2005-03-18 15:40:00,91.26,91.29,91.21,91.28,44400.0,71.8512,71.8748,71.8118,71.8669,44400.0
2005-03-18 15:45:00,91.27,91.38,91.27,91.38,83200.0,71.859,71.9457,71.859,71.9457,83200.0
2005-03-18 15:50:00,91.39,91.6,91.39,91.52,65800.0,71.9535,72.1189,71.9535,72.0559,65800.0
2005-03-18 15:55:00,91.52,91.55,91.39,91.39,55600.0,72.0559,72.0795,71.9535,71.9535,55600.0
2005-03-21 09:30:00,91.55,91.55,91.55,91.55,0.0,72.0795,72.0795,72.0795,72.0795,0.0
2005-03-21 09:35:00,91.95,91.95,91.8,91.83,156500.0,72.3944,72.3944,72.2763,72.3,156500.0
2005-03-21 09:40:00,91.84,91.98,91.75,91.76,50200.0,72.3078,72.418,72.237,72.2448,50200.0
2005-03-21 09:45:00,91.76,91.76,91.52,91.63,52300.0,72.2448,72.2448,72.0559,72.1425,52300.0
2005-03-21 09:50:00,91.58,91.84,91.56,91.66,56500.0,72.1031,72.3078,72.0874,72.1661,56500.0
2005-03-21 09:55:00,91.66,91.68,91.47,91.61,52600.0,72.1661,72.1819,72.0165,72.1267,52600.0
2005-03-21 10:00:00,91.62,91.68,91.4,91.41,40100.0,72.1346,72.1819,71.9614,71.9693,40100.0
2005-03-21 10:05:00,91.42,91.52,91.4,91.46,72100.0,71.9771,72.0559,71.9614,72.0086,72100.0
2005-03-21 10:10:00,91.45,91.63,91.45,91.48,39000.0,72.0008,72.1425,72.0008,72.0244,39000.0
2005-03-21 10:15:00,91.46,91.5,91.4,91.43,38700.0,72.0086,72.0401,71.9614,71.985,38700.0
2005-03-21 10:20:00,91.45,91.45,91.31,91.36,26800.0,72.0008,72.0008,71.8905,71.9299,26800.0
2005-03-21 10:25:00,91.32,91.58,91.31,91.37,77600.0,71.8984,72.1031,71.8905,71.9378,77600.0
2005-03-21 10:30:00,91.32,91.45,90.99,91.11,43500.0,71.8984,72.0008,71.6386,71.7331,43500.0
2005-03-21 10:35:00,91.09,91.1,90.98,91.07,55300.0,71.7173,71.7252,71.6307,71.7016,55300.0
2005-03-21 10:40:00,91.07,91.16,90.99,91.11,42900.0,71.7016,71.7724,71.6386,71.7331,42900.0
2005-03-21 10:45:00,91.11,91.26,91.07,91.19,27900.0,71.7331,71.8512,71.7016,71.7961,27900.0
2005-03-21 10:50:00,91.2,91.25,91.09,91.2,27000.0,71.8039,71.8433,71.7173,71.8039,27000.0
2005-03-21 10:55:00,91.21,91.47,91.21,91.42,22500.0,71.8118,72.0165,71.8118,71.9771,22500.0
2005-03-21 11:00:00,91.43,91.44,91.27,91.31,31300.0,71.985,71.9929,71.859,71.8905,31300.0
2005-03-21 11:05:00,91.29,91.39,91.29,91.29,17500.0,71.8748,71.9535,71.8748,71.8748,17500.0
2005-03-21 11:10:00,91.29,91.3,91.0,91.03,26700.0,71.8748,71.8827,71.6465,71.6701,26700.0
2005-03-21 11:15:00,91.03,91.03,90.76,90.92,50300.0,71.6701,71.6701,71.4575,71.5835,50300.0
2005-03-21 11:20:00,90.92,90.93,90.87,90.88,22100.0,71.5835,71.5914,71.5441,71.552,22100.0
2005-03-21 11:25:00,90.87,90.88,90.8,90.81,30200.0,71.5441,71.552,71.489,71.4969,30200.0
2005-03-21 11:30:00,90.8,90.93,90.72,90.91,36400.0,71.489,71.5914,71.426,71.5756,36400.0
2005-03-21 11:35:00,90.9,91.05,90.89,91.0,37300.0,71.5677,71.6858,71.5599,71.6465,37300.0
2005-03-21 11:40:00,91.03,91.25,91.03,91.24,29500.0,71.6701,71.8433,71.6701,71.8354,29500.0
2005-03-21 11:45:00,91.24,91.34,91.21,91.22,20500.0,71.8354,71.9142,71.8118,71.8197,20500.0
2005-03-21 11:50:00,91.21,91.33,91.21,91.3,21600.0,71.8118,71.9063,71.8118,71.8827,21600.0
2005-03-21 11:55:00,91.31,91.34,91.25,91.28,13000.0,71.8905,71.9142,71.8433,71.8669,13000.0
2005-03-21 12:00:00,91.29,91.4,91.25,91.38,18500.0,71.8748,71.9614,71.8433,71.9457,18500.0
2005-03-21 12:05:00,91.37,91.42,91.3,91.42,16200.0,71.9378,71.9771,71.8827,71.9771,16200.0
2005-03-21 12:10:00,91.42,91.55,91.42,91.5,18500.0,71.9771,72.0795,71.9771,72.0401,18500.0
2005-03-21 12:15:00,91.54,91.68,91.53,91.67,21000.0,72.0716,72.1819,72.0638,72.174,21000.0
2005-03-21 12:20:00,91.67,91.68,91.58,91.68,9500.0,72.174,72.1819,72.1031,72.1819,9500.0
2005-03-21 12:25:00,91.67,91.69,91.63,91.63,10000.0,72.174,72.1897,72.1425,72.1425,10000.0
2005-03-21 12:30:00,91.64,91.64,91.5,91.52,12100.0,72.1504,72.1504,72.0401,72.0559,12100.0
2005-03-21 12:35:00,91.55,91.56,91.4,91.45,14700.0,72.0795,72.0874,71.9614,72.0008,14700.0
2005-03-21 12:40:00,91.41,91.44,91.36,91.4,8200.0,71.9693,71.9929,71.9299,71.9614,8200.0
2005-03-21 12:45:00,91.42,91.51,91.41,91.5,8700.0,71.9771,72.048,71.9693,72.0401,8700.0
2005-03-21 12:50:00,91.49,91.51,91.41,91.44,6800.0,72.0323,72.048,71.9693,71.9929,6800.0
2005-03-21 12:55:00,91.45,91.48,91.38,91.4,9000.0,72.0008,72.0244,71.9457,71.9614,9000.0
2005-03-21 13:00:00,91.4,91.44,91.38,91.41,16700.0,71.9614,71.9929,71.9457,71.9693,16700.0
2005-03-21 13:05:00,91.42,91.55,91.42,91.54,13800.0,71.9771,72.0795,71.9771,72.0716,13800.0
2005-03-21 13:10:00,91.54,91.55,91.45,91.45,11800.0,72.0716,72.0795,72.0008,72.0008,11800.0
2005-03-21 13:15:00,91.46,91.51,91.36,91.37,25100.0,72.0086,72.048,71.9299,71.9378,25100.0
2005-03-21 13:20:00,91.37,91.46,91.28,91.31,13600.0,71.9378,72.0086,71.8669,71.8905,13600.0
2005-03-21 13:25:00,91.3,91.31,91.21,91.24,29000.0,71.8827,71.8905,71.8118,71.8354,29000.0
2005-03-21 13:30:00,91.24,91.38,91.21,91.26,51900.0,71.8354,71.9457,71.8118,71.8512,51900.0
2005-03-21 13:35:00,91.26,91.37,91.23,91.37,16100.0,71.8512,71.9378,71.8276,71.9378,16100.0
2005-03-21 13:40:00,91.33,91.37,91.32,91.32,11700.0,71.9063,71.9378,71.8984,71.8984,11700.0
2005-03-21 13:45:00,91.32,91.33,91.24,91.24,22600.0,71.8984,71.9063,71.8354,71.8354,22600.0
2005-03-21 13:50:00,91.24,91.33,91.22,91.33,19200.0,71.8354,71.9063,71.8197,71.9063,19200.0
2005-03-21 13:55:00,91.38,91.38,91.29,91.31,10900.0,71.9457,71.9457,71.8748,71.8905,10900.0
2005-03-21 14:00:00,91.33,91.34,91.17,91.22,13900.0,71.9063,71.9142,71.7803,71.8197,13900.0
2005-03-21 14:05:00,91.22,91.24,91.14,91.21,6900.0,71.8197,71.8354,71.7567,71.8118,6900.0
2005-03-21 14:10:00,91.24,91.25,91.11,91.12,11800.0,71.8354,71.8433,71.7331,71.741,11800.0
2005-03-21 14:15:00,91.12,91.15,91.05,91.06,14200.0,71.741,71.7646,71.6858,71.6937,14200.0
2005-03-21 14:20:00,91.06,91.12,90.93,90.99,29700.0,71.6937,71.741,71.5914,71.6386,29700.0
2005-03-21 14:25:00,90.99,91.12,90.99,91.12,18000.0,71.6386,71.741,71.6386,71.741,18000.0
2005-03-21 14:30:00,91.11,91.15,91.05,91.15,17200.0,71.7331,71.7646,71.6858,71.7646,17200.0
2005-03-21 14:35:00,91.17,91.25,91.15,91.24,15400.0,71.7803,71.8433,71.7646,71.8354,15400.0
2005-03-21 14:40:00,91.24,91.31,91.17,91.18,16700.0,71.8354,71.8905,71.7803,71.7882,16700.0
2005-03-21 14:45:00,91.19,91.21,91.16,91.17,9600.0,71.7961,71.8118,71.7724,71.7803,9600.0
2005-03-21 14:50:00,91.17,91.2,91.16,91.19,14200.0,71.7803,71.8039,71.7724,71.7961,14200.0
2005-03-21 14:55:00,91.2,91.3,91.19,91.3,20200.0,71.8039,71.8827,71.7961,71.8827,20200.0
2005-03-21 15:00:00,91.3,91.4,91.3,91.39,23000.0,71.8827,71.9614,71.8827,71.9535,23000.0
2005-03-21 15:05:00,91.4,91.5,91.4,91.5,48700.0,71.9614,72.0401,71.9614,72.0401,48700.0
2005-03-21 15:10:00,91.49,91.55,91.37,91.55,33800.0,72.0323,72.0795,71.9378,72.0795,33800.0
2005-03-21 15:15:00,91.54,91.69,91.51,91.52,74500.0,72.0716,72.1897,72.048,72.0559,74500.0
2005-03-21 15:20:00,91.52,91.75,91.46,91.75,46800.0,72.0559,72.237,72.0086,72.237,46800.0
2005-03-21 15:25:00,91.71,91.77,91.64,91.68,68600.0,72.2055,72.2527,72.1504,72.1819,68600.0
2005-03-21 15:30:00,91.66,91.74,91.59,91.73,52600.0,72.1661,72.2291,72.111,72.2212,52600.0
2005-03-21 15:35:00,91.73,91.78,91.64,91.73,28800.0,72.2212,72.2606,72.1504,72.2212,28800.0
2005-03-21 15:40:00,91.74,91.87,91.73,91.79,61800.0,72.2291,72.3314,72.2212,72.2685,61800.0
2005-03-21 15:45:00,91.8,91.81,91.74,91.76,61700.0,72.2763,72.2842,72.2291,72.2448,61700.0
2005-03-21 15:50:00,91.74,91.78,91.69,91.72,45000.0,72.2291,72.2606,72.1897,72.2133,45000.0
2005-03-21 15:55:00,91.73,91.73,91.63,91.64,40600.0,72.2212,72.2212,72.1425,72.1504,40600.0
2005-03-22 09:30:00,91.88,92.25,91.88,92.24,66100.0,72.3393,72.6306,72.3393,72.6228,66100.0
2005-03-22 09:35:00,92.2,92.42,91.95,92.4,46900.0,72.5913,72.7645,72.3944,72.7487,46900.0
2005-03-22 09:40:00,92.39,92.64,92.29,92.62,63200.0,72.7409,72.9377,72.6621,72.9219,63200.0
2005-03-22 09:45:00,92.62,92.68,92.53,92.6,34300.0,72.9219,72.9692,72.8511,72.9062,34300.0
2005-03-22 09:50:00,92.65,92.65,92.47,92.5,31700.0,72.9456,72.9456,72.8038,72.8275,31700.0
2005-03-22 09:55:00,92.5,92.51,92.26,92.41,37200.0,72.8275,72.8353,72.6385,72.7566,37200.0
2005-03-22 10:00:00,92.4,92.45,92.25,92.32,64500.0,72.7487,72.7881,72.6306,72.6857,64500.0
2005-03-22 10:05:00,92.32,92.45,92.3,92.38,30700.0,72.6857,72.7881,72.67,72.733,30700.0
2005-03-22 10:10:00,92.37,92.54,92.37,92.52,46100.0,72.7251,72.859,72.7251,72.8432,46100.0
2005-03-22 10:15:00,92.45,92.64,92.45,92.64,87400.0,72.7881,72.9377,72.7881,72.9377,87400.0
2005-03-22 10:20:00,92.6,92.77,92.59,92.76,27100.0,72.9062,73.04,72.8983,73.0322,27100.0
2005-03-22 10:25:00,92.76,92.86,92.76,92.77,24200.0,73.0322,73.1109,73.0322,73.04,24200.0
2005-03-22 10:30:00,92.77,92.89,92.77,92.82,22600.0,73.04,73.1345,73.04,73.0794,22600.0
2005-03-22 10:35:00,92.83,92.95,92.83,92.91,40100.0,73.0873,73.1818,73.0873,73.1503,40100.0
2005-03-22 10:40:00,92.92,92.92,92.83,92.88,29300.0,73.1581,73.1581,73.0873,73.1266,29300.0
2005-03-22 10:45:00,92.89,92.95,92.86,92.91,27100.0,73.1345,73.1818,73.1109,73.1503,27100.0
2005-03-22 10:50:00,92.92,92.93,92.89,92.91,14200.0,73.1581,73.166,73.1345,73.1503,14200.0
2005-03-22 10:55:00,92.89,92.94,92.88,92.93,23100.0,73.1345,73.1739,73.1266,73.166,23100.0
2005-03-22 11:00:00,92.94,92.94,92.86,92.87,24700.0,73.1739,73.1739,73.1109,73.1188,24700.0
2005-03-22 11:05:00,92.85,92.93,92.82,92.86,54600.0,73.103,73.166,73.0794,73.1109,54600.0
2005-03-22 11:10:00,92.86,92.89,92.78,92.78,23400.0,73.1109,73.1345,73.0479,73.0479,23400.0
2005-03-22 11:15:00,92.77,92.82,92.74,92.78,19500.0,73.04,73.0794,73.0164,73.0479,19500.0
2005-03-22 11:20:00,92.78,92.8,92.75,92.8,10500.0,73.0479,73.0637,73.0243,73.0637,10500.0
2005-03-22 11:25:00,92.8,92.8,92.72,92.74,16200.0,73.0637,73.0637,73.0007,73.0164,16200.0
2005-03-22 11:30:00,92.72,92.77,92.71,92.73,26500.0,73.0007,73.04,72.9928,73.0085,26500.0
2005-03-22 11:35:00,92.73,92.78,92.71,92.78,13900.0,73.0085,73.0479,72.9928,73.0479,13900.0
2005-03-22 11:40:00,92.76,92.81,92.76,92.77,19300.0,73.0322,73.0715,73.0322,73.04,19300.0
2005-03-22 11:45:00,92.79,92.8,92.67,92.67,11500.0,73.0558,73.0637,72.9613,72.9613,11500.0
2005-03-22 11:50:00,92.68,92.78,92.67,92.72,16100.0,72.9692,73.0479,72.9613,73.0007,16100.0
2005-03-22 11:55:00,92.72,92.72,92.69,92.72,7000.0,73.0007,73.0007,72.977,73.0007,7000.0
2005-03-22 12:00:00,92.71,92.74,92.66,92.73,17600.0,72.9928,73.0164,72.9534,73.0085,17600.0
2005-03-22 12:05:00,92.73,92.74,92.69,92.69,9600.0,73.0085,73.0164,72.977,72.977,9600.0
2005-03-22 12:10:00,92.7,92.72,92.6,92.65,22200.0,72.9849,73.0007,72.9062,72.9456,22200.0
2005-03-22 12:15:00,92.65,92.65,92.55,92.55,7900.0,72.9456,72.9456,72.8668,72.8668,7900.0
2005-03-22 12:20:00,92.54,92.56,92.52,92.54,4900.0,72.859,72.8747,72.8432,72.859,4900.0
2005-03-22 12:25:00,92.55,92.62,92.53,92.62,15400.0,72.8668,72.9219,72.8511,72.9219,15400.0
2005-03-22 12:30:00,92.6,92.79,92.6,92.65,16200.0,72.9062,73.0558,72.9062,72.9456,16200.0
2005-03-22 12:35:00,92.64,92.66,92.62,92.65,9500.0,72.9377,72.9534,72.9219,72.9456,9500.0
2005-03-22 12:40:00,92.63,92.66,92.62,92.66,8800.0,72.9298,72.9534,72.9219,72.9534,8800.0
2005-03-22 12:45:00,92.66,92.66,92.61,92.64,4500.0,72.9534,72.9534,72.9141,72.9377,4500.0
2005-03-22 12:50:00,92.64,92.68,92.62,92.62,11000.0,72.9377,72.9692,72.9219,72.9219,11000.0
2005-03-22 12:55:00,92.62,92.7,92.61,92.7,7700.0,72.9219,72.9849,72.9141,72.9849,7700.0
2005-03-22 13:00:00,92.7,92.71,92.68,92.68,7100.0,72.9849,72.9928,72.9692,72.9692,7100.0
2005-03-22 13:05:00,92.67,92.7,92.65,92.68,7200.0,72.9613,72.9849,72.9456,72.9692,7200.0
2005-03-22 13:10:00,92.7,92.7,92.64,92.64,26600.0,72.9849,72.9849,72.9377,72.9377,26600.0
2005-03-22 13:15:00,92.65,92.65,92.64,92.64,10100.0,72.9456,72.9456,72.9377,72.9377,10100.0
2005-03-22 13:20:00,92.65,92.74,92.64,92.74,16300.0,72.9456,73.0164,72.9377,73.0164,16300.0
2005-03-22 13:25:00,92.75,92.81,92.74,92.76,22900.0,73.0243,73.0715,73.0164,73.0322,22900.0
2005-03-22 13:30:00,92.75,92.77,92.69,92.69,21800.0,73.0243,73.04,72.977,72.977,21800.0
2005-03-22 13:35:00,92.71,92.76,92.68,92.75,9200.0,72.9928,73.0322,72.9692,73.0243,9200.0
2005-03-22 13:40:00,92.75,92.77,92.69,92.69,8700.0,73.0243,73.04,72.977,72.977,8700.0
2005-03-22 13:45:00,92.69,92.76,92.67,92.68,12600.0,72.977,73.0322,72.9613,72.9692,12600.0
2005-03-22 13:50:00,92.7,92.83,92.7,92.83,7100.0,72.9849,73.0873,72.9849,73.0873,7100.0
2005-03-22 13:55:00,92.83,92.86,92.8,92.86,12300.0,73.0873,73.1109,73.0637,73.1109,12300.0
2005-03-22 14:00:00,92.84,92.94,92.84,92.91,10400.0,73.0951,73.1739,73.0951,73.1503,10400.0
2005-03-22 14:05:00,92.93,93.04,92.93,93.01,73500.0,73.166,73.2526,73.166,73.229,73500.0
2005-03-22 14:10:00,93.01,93.31,93.01,93.31,57800.0,73.229,73.4652,73.229,73.4652,57800.0
2005-03-22 14:15:00,93.32,93.4,93.26,93.35,41000.0,73.4731,73.536,73.4258,73.4967,41000.0
2005-03-22 14:20:00,93.32,93.35,92.88,93.02,65200.0,73.4731,73.4967,73.1266,73.2369,65200.0
2005-03-22 14:25:00,93.03,93.03,92.77,92.78,41200.0,73.2447,73.2447,73.04,73.0479,41200.0
2005-03-22 14:30:00,92.79,93.01,92.78,92.98,39100.0,73.0558,73.229,73.0479,73.2054,39100.0
2005-03-22 14:35:00,93.0,93.05,92.9,92.91,49400.0,73.2211,73.2605,73.1424,73.1503,49400.0
2005-03-22 14:40:00,92.9,92.91,92.63,92.77,47500.0,73.1424,73.1503,72.9298,73.04,47500.0
2005-03-22 14:45:00,92.73,92.8,92.64,92.72,56800.0,73.0085,73.0637,72.9377,73.0007,56800.0
2005-03-22 14:50:00,92.72,92.78,92.65,92.69,48200.0,73.0007,73.0479,72.9456,72.977,48200.0
2005-03-22 14:55:00,92.8,92.92,92.74,92.91,33000.0,73.0637,73.1581,73.0164,73.1503,33000.0
2005-03-22 15:00:00,92.87,92.88,92.78,92.85,43200.0,73.1188,73.1266,73.0479,73.103,43200.0
2005-03-22 15:05:00,92.86,92.86,92.64,92.64,24600.0,73.1109,73.1109,72.9377,72.9377,24600.0
2005-03-22 15:10:00,92.65,92.67,92.56,92.57,38900.0,72.9456,72.9613,72.8747,72.8826,38900.0
2005-03-22 15:15:00,92.57,92.74,92.55,92.74,49700.0,72.8826,73.0164,72.8668,73.0164,49700.0
2005-03-22 15:20:00,92.74,92.74,92.65,92.68,43000.0,73.0164,73.0164,72.9456,72.9692,43000.0
2005-03-22 15:25:00,92.68,92.7,92.65,92.66,31600.0,72.9692,72.9849,72.9456,72.9534,31600.0
2005-03-22 15:30:00,92.66,92.76,92.56,92.56,45700.0,72.9534,73.0322,72.8747,72.8747,45700.0
2005-03-22 15:35:00,92.57,92.57,92.35,92.35,37400.0,72.8826,72.8826,72.7094,72.7094,37400.0
2005-03-22 15:40:00,92.35,92.39,92.2,92.2,43300.0,72.7094,72.7409,72.5913,72.5913,43300.0
2005-03-22 15:45:00,92.2,92.41,92.19,92.41,50400.0,72.5913,72.7566,72.5834,72.7566,50400.0
2005-03-22 15:50:00,92.42,92.43,92.18,92.18,89200.0,72.7645,72.7723,72.5755,72.5755,89200.0
2005-03-22 15:55:00,92.18,92.25,92.1,92.12,77100.0,72.5755,72.6306,72.5125,72.5283,77100.0
2005-03-23 09:30:00,92.0,92.0,92.0,92.0,0.0,72.4338,72.4338,72.4338,72.4338,0.0
2005-03-23 09:35:00,91.5,91.5,91.45,91.45,74100.0,72.0401,72.0401,72.0008,72.0008,74100.0
2005-03-23 09:40:00,91.47,91.47,91.24,91.31,82700.0,72.0165,72.0165,71.8354,71.8905,82700.0
2005-03-23 09:45:00,91.3,91.55,91.1,91.55,61700.0,71.8827,72.0795,71.7252,72.0795,61700.0
2005-03-23 09:50:00,91.55,91.64,91.37,91.42,39300.0,72.0795,72.1504,71.9378,71.9771,39300.0
2005-03-23 09:55:00,91.43,91.6,91.35,91.51,27200.0,71.985,72.1189,71.922,72.048,27200.0
2005-03-23 10:00:00,91.5,91.71,91.45,91.71,34800.0,72.0401,72.2055,72.0008,72.2055,34800.0
2005-03-23 10:05:00,91.73,92.08,91.7,92.05,23000.0,72.2212,72.4968,72.1976,72.4732,23000.0
2005-03-23 10:10:00,92.06,92.19,91.94,91.97,33700.0,72.481,72.5834,72.3866,72.4102,33700.0
2005-03-23 10:15:00,91.97,91.98,91.65,91.65,23100.0,72.4102,72.418,72.1582,72.1582,23100.0
2005-03-23 10:20:00,91.66,91.83,91.58,91.75,21600.0,72.1661,72.3,72.1031,72.237,21600.0
2005-03-23 10:25:00,91.75,91.75,91.51,91.51,38300.0,72.237,72.237,72.048,72.048,38300.0
2005-03-23 10:30:00,91.51,91.6,91.51,91.6,35400.0,72.048,72.1189,72.048,72.1189,35400.0
2005-03-23 10:35:00,91.59,91.61,91.5,91.56,37800.0,72.111,72.1267,72.0401,72.0874,37800.0
2005-03-23 10:40:00,91.61,91.95,91.61,91.95,38000.0,72.1267,72.3944,72.1267,72.3944,38000.0
2005-03-23 10:45:00,91.9,91.91,91.59,91.6,48900.0,72.3551,72.3629,72.111,72.1189,48900.0
2005-03-23 10:50:00,91.6,91.74,91.57,91.74,28100.0,72.1189,72.2291,72.0952,72.2291,28100.0
2005-03-23 10:55:00,91.75,92.08,91.72,92.05,33500.0,72.237,72.4968,72.2133,72.4732,33500.0
2005-03-23 11:00:00,92.05,92.05,91.7,91.7,29300.0,72.4732,72.4732,72.1976,72.1976,29300.0
2005-03-23 11:05:00,91.71,91.9,91.65,91.9,42300.0,72.2055,72.3551,72.1582,72.3551,42300.0
2005-03-23 11:10:00,91.85,91.95,91.81,91.82,35600.0,72.3157,72.3944,72.2842,72.2921,35600.0
2005-03-23 11:15:00,91.81,92.19,91.81,92.18,43400.0,72.2842,72.5834,72.2842,72.5755,43400.0
2005-03-23 11:20:00,92.19,92.28,92.12,92.15,53400.0,72.5834,72.6542,72.5283,72.5519,53400.0
2005-03-23 11:25:00,92.13,92.14,91.97,92.04,28500.0,72.5361,72.544,72.4102,72.4653,28500.0
2005-03-23 11:30:00,92.03,92.06,91.97,92.02,27500.0,72.4574,72.481,72.4102,72.4495,27500.0
2005-03-23 11:35:00,92.02,92.09,91.95,91.95,17000.0,72.4495,72.5047,72.3944,72.3944,17000.0
2005-03-23 11:40:00,91.95,92.03,91.95,92.0,14900.0,72.3944,72.4574,72.3944,72.4338,14900.0
2005-03-23 11:45:00,92.0,92.05,91.96,92.04,9000.0,72.4338,72.4732,72.4023,72.4653,9000.0
2005-03-23 11:50:00,92.01,92.04,91.99,92.01,27100.0,72.4417,72.4653,72.4259,72.4417,27100.0
2005-03-23 11:55:00,92.0,92.02,91.99,91.99,35900.0,72.4338,72.4495,72.4259,72.4259,35900.0
2005-03-23 12:00:00,91.99,92.0,91.89,91.9,29800.0,72.4259,72.4338,72.3472,72.3551,29800.0
2005-03-23 12:05:00,91.91,91.95,91.78,91.82,32800.0,72.3629,72.3944,72.2606,72.2921,32800.0
2005-03-23 12:10:00,91.83,92.0,91.82,91.97,52000.0,72.3,72.4338,72.2921,72.4102,52000.0
2005-03-23 12:15:00,91.97,92.09,91.96,92.06,89000.0,72.4102,72.5047,72.4023,72.481,89000.0
2005-03-23 12:20:00,92.07,92.07,91.94,91.95,9200.0,72.4889,72.4889,72.3866,72.3944,9200.0
2005-03-23 12:25:00,91.95,92.04,91.94,92.02,10400.0,72.3944,72.4653,72.3866,72.4495,10400.0
2005-03-23 12:30:00,92.02,92.03,92.01,92.02,16900.0,72.4495,72.4574,72.4417,72.4495,16900.0
2005-03-23 12:35:00,92.01,92.03,92.0,92.01,19100.0,72.4417,72.4574,72.4338,72.4417,19100.0
2005-03-23 12:40:00,92.0,92.02,92.0,92.0,11600.0,72.4338,72.4495,72.4338,72.4338,11600.0
2005-03-23 12:45:00,92.0,92.03,92.0,92.01,14200.0,72.4338,72.4574,72.4338,72.4417,14200.0
2005-03-23 12:50:00,92.02,92.04,92.0,92.03,19100.0,72.4495,72.4653,72.4338,72.4574,19100.0
2005-03-23 12:55:00,92.0,92.01,92.0,92.01,7800.0,72.4338,72.4417,72.4338,72.4417,7800.0
2005-03-23 13:00:00,92.01,92.03,92.01,92.01,17600.0,72.4417,72.4574,72.4417,72.4417,17600.0
2005-03-23 13:05:00,92.02,92.03,91.97,91.98,11900.0,72.4495,72.4574,72.4102,72.418,11900.0
2005-03-23 13:10:00,91.98,92.15,91.98,92.11,48400.0,72.418,72.5519,72.418,72.5204,48400.0
2005-03-23 13:15:00,92.11,92.15,92.07,92.07,24000.0,72.5204,72.5519,72.4889,72.4889,24000.0
2005-03-23 13:20:00,92.09,92.1,92.07,92.08,14900.0,72.5047,72.5125,72.4889,72.4968,14900.0
2005-03-23 13:25:00,92.09,92.09,92.03,92.03,24400.0,72.5047,72.5047,72.4574,72.4574,24400.0
2005-03-23 13:30:00,92.04,92.05,92.03,92.03,47400.0,72.4653,72.4732,72.4574,72.4574,47400.0
2005-03-23 13:35:00,92.03,92.03,92.0,92.01,23400.0,72.4574,72.4574,72.4338,72.4417,23400.0
2005-03-23 13:40:00,92.0,92.18,92.0,92.11,43600.0,72.4338,72.5755,72.4338,72.5204,43600.0
2005-03-23 13:45:00,92.11,92.16,92.09,92.09,15000.0,72.5204,72.5598,72.5047,72.5047,15000.0
2005-03-23 13:50:00,92.09,92.17,92.09,92.16,18100.0,72.5047,72.5676,72.5047,72.5598,18100.0
2005-03-23 13:55:00,92.17,92.23,92.15,92.22,20500.0,72.5676,72.6149,72.5519,72.607,20500.0
2005-03-23 14:00:00,92.23,92.32,92.21,92.31,13600.0,72.6149,72.6857,72.5991,72.6779,13600.0
2005-03-23 14:05:00,92.3,92.36,92.26,92.3,19600.0,72.67,72.7172,72.6385,72.67,19600.0
2005-03-23 14:10:00,92.3,92.43,92.3,92.39,65100.0,72.67,72.7723,72.67,72.7409,65100.0
2005-03-23 14:15:00,92.39,92.43,92.39,92.41,36700.0,72.7409,72.7723,72.7409,72.7566,36700.0
2005-03-23 14:20:00,92.41,92.42,92.38,92.4,15800.0,72.7566,72.7645,72.733,72.7487,15800.0
2005-03-23 14:25:00,92.41,92.54,92.4,92.53,28700.0,72.7566,72.859,72.7487,72.8511,28700.0
2005-03-23 14:30:00,92.53,92.53,92.35,92.35,26300.0,72.8511,72.8511,72.7094,72.7094,26300.0
2005-03-23 14:35:00,92.35,92.35,92.19,92.23,41200.0,72.7094,72.7094,72.5834,72.6149,41200.0
2005-03-23 14:40:00,92.23,92.38,92.23,92.32,16200.0,72.6149,72.733,72.6149,72.6857,16200.0
2005-03-23 14:45:00,92.32,92.33,92.3,92.33,16600.0,72.6857,72.6936,72.67,72.6936,16600.0
2005-03-23 14:50:00,92.33,92.39,92.32,92.39,25700.0,72.6936,72.7409,72.6857,72.7409,25700.0
2005-03-23 14:55:00,92.38,92.38,92.32,92.37,44900.0,72.733,72.733,72.6857,72.7251,44900.0
2005-03-23 15:00:00,92.37,92.38,92.3,92.3,21800.0,72.7251,72.733,72.67,72.67,21800.0
2005-03-23 15:05:00,92.29,92.29,92.2,92.2,41500.0,72.6621,72.6621,72.5913,72.5913,41500.0
2005-03-23 15:10:00,92.21,92.4,92.2,92.38,50900.0,72.5991,72.7487,72.5913,72.733,50900.0
2005-03-23 15:15:00,92.37,92.38,92.35,92.38,20500.0,72.7251,72.733,72.7094,72.733,20500.0
2005-03-23 15:20:00,92.36,92.37,92.35,92.35,18900.0,72.7172,72.7251,72.7094,72.7094,18900.0
2005-03-23 15:25:00,92.35,92.38,92.33,92.38,64200.0,72.7094,72.733,72.6936,72.733,64200.0
2005-03-23 15:30:00,92.38,92.39,92.3,92.39,49200.0,72.733,72.7409,72.67,72.7409,49200.0
2005-03-23 15:35:00,92.38,92.6,92.36,92.6,51600.0,72.733,72.9062,72.7172,72.9062,51600.0
2005-03-23 15:40:00,92.59,92.69,92.59,92.68,45600.0,72.8983,72.977,72.8983,72.9692,45600.0
2005-03-23 15:45:00,92.69,92.8,92.68,92.7,82200.0,72.977,73.0637,72.9692,72.9849,82200.0
2005-03-23 15:50:00,92.7,92.7,92.4,92.41,34500.0,72.9849,72.9849,72.7487,72.7566,34500.0
2005-03-23 15:55:00,92.41,92.42,92.24,92.25,53100.0,72.7566,72.7645,72.6228,72.6306,53100.0
2005-03-24 09:30:00,92.38,92.44,92.17,92.33,65400.0,72.733,72.7802,72.5676,72.6936,65400.0
2005-03-24 09:35:00,92.34,92.52,92.22,92.48,17400.0,72.7015,72.8432,72.607,72.8117,17400.0
2005-03-24 09:40:00,92.47,92.58,92.4,92.45,14700.0,72.8038,72.8904,72.7487,72.7881,14700.0
2005-03-24 09:45:00,92.46,92.55,92.36,92.42,28900.0,72.796,72.8668,72.7172,72.7645,28900.0
2005-03-24 09:50:00,92.42,92.6,92.26,92.36,32100.0,72.7645,72.9062,72.6385,72.7172,32100.0
2005-03-24 09:55:00,92.3,92.38,92.2,92.38,21600.0,72.67,72.733,72.5913,72.733,21600.0
2005-03-24 10:00:00,92.4,92.62,92.34,92.5,20800.0,72.7487,72.9219,72.7015,72.8275,20800.0
2005-03-24 10:05:00,92.51,92.75,92.5,92.7,23900.0,72.8353,73.0243,72.8275,72.9849,23900.0
2005-03-24 10:10:00,92.7,92.71,92.6,92.6,35200.0,72.9849,72.9928,72.9062,72.9062,35200.0
2005-03-24 10:15:00,92.6,92.6,92.44,92.59,30900.0,72.9062,72.9062,72.7802,72.8983,30900.0
2005-03-24 10:20:00,92.59,92.62,92.56,92.58,18200.0,72.8983,72.9219,72.8747,72.8904,18200.0
2005-03-24 10:25:00,92.59,92.86,92.58,92.86,25100.0,72.8983,73.1109,72.8904,73.1109,25100.0
2005-03-24 10:30:00,92.93,92.98,92.87,92.88,48000.0,73.166,73.2054,73.1188,73.1266,48000.0
2005-03-24 10:35:00,92.86,92.96,92.77,92.9,38800.0,73.1109,73.1896,73.04,73.1424,38800.0
2005-03-24 10:40:00,92.9,92.9,92.78,92.83,14900.0,73.1424,73.1424,73.0479,73.0873,14900.0
2005-03-24 10:45:00,92.83,92.83,92.74,92.81,16500.0,73.0873,73.0873,73.0164,73.0715,16500.0
2005-03-24 10:50:00,92.81,93.0,92.8,92.98,20300.0,73.0715,73.2211,73.0637,73.2054,20300.0
2005-03-24 10:55:00,92.98,92.98,92.89,92.97,15800.0,73.2054,73.2054,73.1345,73.1975,15800.0
2005-03-24 11:00:00,92.95,92.99,92.85,92.9,25800.0,73.1818,73.2132,73.103,73.1424,25800.0
2005-03-24 11:05:00,92.91,92.91,92.67,92.67,36600.0,73.1503,73.1503,72.9613,72.9613,36600.0
2005-03-24 11:10:00,92.66,92.69,92.5,92.5,34000.0,72.9534,72.977,72.8275,72.8275,34000.0
2005-03-24 11:15:00,92.49,92.52,92.44,92.52,20600.0,72.8196,72.8432,72.7802,72.8432,20600.0
2005-03-24 11:20:00,92.52,92.6,92.5,92.58,13800.0,72.8432,72.9062,72.8275,72.8904,13800.0
2005-03-24 11:25:00,92.59,92.59,92.53,92.54,12700.0,72.8983,72.8983,72.8511,72.859,12700.0
2005-03-24 11:30:00,92.56,92.6,92.52,92.56,18300.0,72.8747,72.9062,72.8432,72.8747,18300.0
2005-03-24 11:35:00,92.55,92.62,92.55,92.58,11900.0,72.8668,72.9219,72.8668,72.8904,11900.0
2005-03-24 11:40:00,92.6,92.65,92.58,92.65,15200.0,72.9062,72.9456,72.8904,72.9456,15200.0
2005-03-24 11:45:00,92.64,92.7,92.62,92.66,22400.0,72.9377,72.9849,72.9219,72.9534,22400.0
2005-03-24 11:50:00,92.64,92.71,92.6,92.7,17000.0,72.9377,72.9928,72.9062,72.9849,17000.0
2005-03-24 11:55:00,92.71,92.75,92.7,92.75,50200.0,72.9928,73.0243,72.9849,73.0243,50200.0
2005-03-24 12:00:00,92.76,92.86,92.75,92.84,20300.0,73.0322,73.1109,73.0243,73.0951,20300.0
2005-03-24 12:05:00,92.84,93.0,92.84,92.91,44300.0,73.0951,73.2211,73.0951,73.1503,44300.0
2005-03-24 12:10:00,92.91,92.95,92.8,92.86,20100.0,73.1503,73.1818,73.0637,73.1109,20100.0
2005-03-24 12:15:00,92.85,92.87,92.82,92.85,9200.0,73.103,73.1188,73.0794,73.103,9200.0
2005-03-24 12:20:00,92.85,92.87,92.84,92.86,21800.0,73.103,73.1188,73.0951,73.1109,21800.0
2005-03-24 12:25:00,92.88,92.94,92.85,92.89,28300.0,73.1266,73.1739,73.103,73.1345,28300.0
2005-03-24 12:30:00,92.91,92.95,92.88,92.89,13900.0,73.1503,73.1818,73.1266,73.1345,13900.0
2005-03-24 12:35:00,92.89,93.09,92.88,93.03,25300.0,73.1345,73.292,73.1266,73.2447,25300.0
2005-03-24 12:40:00,93.03,93.16,93.03,93.16,25600.0,73.2447,73.3471,73.2447,73.3471,25600.0
2005-03-24 12:45:00,93.12,93.19,93.09,93.19,27400.0,73.3156,73.3707,73.292,73.3707,27400.0
2005-03-24 12:50:00,93.19,93.3,93.19,93.29,32000.0,73.3707,73.4573,73.3707,73.4494,32000.0
2005-03-24 12:55:00,93.28,93.29,93.18,93.18,26900.0,73.4416,73.4494,73.3628,73.3628,26900.0
2005-03-24 13:00:00,93.18,93.23,93.18,93.19,25900.0,73.3628,73.4022,73.3628,73.3707,25900.0
2005-03-24 13:05:00,93.18,93.2,93.13,93.14,15400.0,73.3628,73.3786,73.3235,73.3313,15400.0
2005-03-24 13:10:00,93.12,93.13,93.0,93.0,8300.0,73.3156,73.3235,73.2211,73.2211,8300.0
2005-03-24 13:15:00,92.96,93.0,92.88,92.91,25600.0,73.1896,73.2211,73.1266,73.1503,25600.0
2005-03-24 13:20:00,92.89,93.1,92.89,92.97,13900.0,73.1345,73.2999,73.1345,73.1975,13900.0
2005-03-24 13:25:00,92.98,93.03,92.92,92.92,11000.0,73.2054,73.2447,73.1581,73.1581,11000.0
2005-03-24 13:30:00,92.94,93.06,92.92,93.06,11600.0,73.1739,73.2684,73.1581,73.2684,11600.0
2005-03-24 13:35:00,93.06,93.13,93.06,93.13,8400.0,73.2684,73.3235,73.2684,73.3235,8400.0
2005-03-24 13:40:00,93.13,93.22,93.13,93.2,34100.0,73.3235,73.3943,73.3235,73.3786,34100.0
2005-03-24 13:45:00,93.19,93.2,93.15,93.15,14000.0,73.3707,73.3786,73.3392,73.3392,14000.0
2005-03-24 13:50:00,93.16,93.18,93.08,93.08,14300.0,73.3471,73.3628,73.2841,73.2841,14300.0
2005-03-24 13:55:00,93.1,93.23,93.09,93.21,20800.0,73.2999,73.4022,73.292,73.3865,20800.0
2005-03-24 14:00:00,93.2,93.25,93.19,93.23,19900.0,73.3786,73.418,73.3707,73.4022,19900.0
2005-03-24 14:05:00,93.24,93.32,93.2,93.32,19800.0,73.4101,73.4731,73.3786,73.4731,19800.0
2005-03-24 14:10:00,93.32,93.45,93.28,93.45,34900.0,73.4731,73.5754,73.4416,73.5754,34900.0
2005-03-24 14:15:00,93.46,93.46,93.27,93.28,26200.0,73.5833,73.5833,73.4337,73.4416,26200.0
2005-03-24 14:20:00,93.28,93.3,93.16,93.26,10900.0,73.4416,73.4573,73.3471,73.4258,10900.0
2005-03-24 14:25:00,93.26,93.3,93.19,93.19,29900.0,73.4258,73.4573,73.3707,73.3707,29900.0
2005-03-24 14:30:00,93.2,93.24,93.15,93.19,18100.0,73.3786,73.4101,73.3392,73.3707,18100.0
2005-03-24 14:35:00,93.2,93.33,93.2,93.31,20400.0,73.3786,73.4809,73.3786,73.4652,20400.0
2005-03-24 14:40:00,93.32,93.36,93.3,93.32,12100.0,73.4731,73.5046,73.4573,73.4731,12100.0
2005-03-24 14:45:00,93.32,93.32,93.28,93.3,13100.0,73.4731,73.4731,73.4416,73.4573,13100.0
2005-03-24 14:50:00,93.27,93.3,93.21,93.29,24600.0,73.4337,73.4573,73.3865,73.4494,24600.0
2005-03-24 14:55:00,93.29,93.32,93.27,93.32,17800.0,73.4494,73.4731,73.4337,73.4731,17800.0
2005-03-24 15:00:00,93.32,93.4,93.25,93.27,22900.0,73.4731,73.536,73.418,73.4337,22900.0
2005-03-24 15:05:00,93.26,93.28,93.16,93.26,31100.0,73.4258,73.4416,73.3471,73.4258,31100.0
2005-03-24 15:10:00,93.26,93.26,93.22,93.24,19100.0,73.4258,73.4258,73.3943,73.4101,19100.0
2005-03-24 15:15:00,93.23,93.25,93.1,93.12,19800.0,73.4022,73.418,73.2999,73.3156,19800.0
2005-03-24 15:20:00,93.13,93.25,93.11,93.24,21000.0,73.3235,73.418,73.3077,73.4101,21000.0
2005-03-24 15:25:00,93.24,93.4,93.2,93.38,26300.0,73.4101,73.536,73.3786,73.5203,26300.0
2005-03-24 15:30:00,93.39,93.39,93.21,93.21,30000.0,73.5282,73.5282,73.3865,73.3865,30000.0
2005-03-24 15:35:00,93.2,93.22,93.12,93.12,41000.0,73.3786,73.3943,73.3156,73.3156,41000.0
2005-03-24 15:40:00,93.12,93.12,92.96,93.12,67700.0,73.3156,73.3156,73.1896,73.3156,67700.0
2005-03-24 15:45:00,93.12,93.13,93.04,93.05,30900.0,73.3156,73.3235,73.2526,73.2605,30900.0
2005-03-24 15:50:00,93.06,93.09,93.01,93.04,32800.0,73.2684,73.292,73.229,73.2526,32800.0
2005-03-24 15:55:00,93.01,93.02,92.92,92.92,41900.0,73.229,73.2369,73.1581,73.1581,41900.0
2005-03-28 09:30:00,93.3,93.3,93.09,93.1,63500.0,73.4573,73.4573,73.292,73.2999,63500.0
2005-03-28 09:35:00,93.1,93.3,93.06,93.22,41300.0,73.2999,73.4573,73.2684,73.3943,41300.0
2005-03-28 09:40:00,93.25,93.31,93.2,93.3,61800.0,73.418,73.4652,73.3786,73.4573,61800.0
2005-03-28 09:45:00,93.37,93.45,93.3,93.44,24000.0,73.5124,73.5754,73.4573,73.5675,24000.0
2005-03-28 09:50:00,93.39,93.39,93.29,93.32,15200.0,73.5282,73.5282,73.4494,73.4731,15200.0
2005-03-28 09:55:00,93.31,93.5,93.27,93.5,35100.0,73.4652,73.6148,73.4337,73.6148,35100.0
2005-03-28 10:00:00,93.5,93.74,93.5,93.7,73200.0,73.6148,73.8037,73.6148,73.7722,73200.0
2005-03-28 10:05:00,93.68,93.72,93.45,93.51,43500.0,73.7565,73.788,73.5754,73.6227,43500.0
2005-03-28 10:10:00,93.52,93.65,93.52,93.63,22800.0,73.6305,73.7329,73.6305,73.7171,22800.0
2005-03-28 10:15:00,93.64,93.75,93.52,93.53,47500.0,73.725,73.8116,73.6305,73.6384,47500.0
2005-03-28 10:20:00,93.53,93.54,93.46,93.49,17600.0,73.6384,73.6463,73.5833,73.6069,17600.0
2005-03-28 10:25:00,93.51,93.51,93.19,93.19,34800.0,73.6227,73.6227,73.3707,73.3707,34800.0
2005-03-28 10:30:00,93.2,93.34,93.18,93.27,51700.0,73.3786,73.4888,73.3628,73.4337,51700.0
2005-03-28 10:35:00,93.27,93.28,93.19,93.2,34500.0,73.4337,73.4416,73.3707,73.3786,34500.0
2005-03-28 10:40:00,93.2,93.29,93.17,93.18,35100.0,73.3786,73.4494,73.355,73.3628,35100.0
2005-03-28 10:45:00,93.18,93.24,93.1,93.23,16400.0,73.3628,73.4101,73.2999,73.4022,16400.0
2005-03-28 10:50:00,93.23,93.24,93.04,93.06,52100.0,73.4022,73.4101,73.2526,73.2684,52100.0
2005-03-28 10:55:00,93.07,93.07,92.99,92.99,27500.0,73.2762,73.2762,73.2132,73.2132,27500.0
2005-03-28 11:00:00,92.99,93.01,92.86,92.87,33100.0,73.2132,73.229,73.1109,73.1188,33100.0
2005-03-28 11:05:00,92.87,93.0,92.86,92.98,13100.0,73.1188,73.2211,73.1109,73.2054,13100.0
2005-03-28 11:10:00,92.96,93.07,92.93,93.03,20000.0,73.1896,73.2762,73.166,73.2447,20000.0
2005-03-28 11:15:00,93.05,93.09,92.98,93.05,25500.0,73.2605,73.292,73.2054,73.2605,25500.0
2005-03-28 11:20:00,93.05,93.05,92.92,92.99,22100.0,73.2605,73.2605,73.1581,73.2132,22100.0
2005-03-28 11:25:00,92.98,93.03,92.97,93.01,9800.0,73.2054,73.2447,73.1975,73.229,9800.0
2005-03-28 11:30:00,93.0,93.01,92.91,92.91,11100.0,73.2211,73.229,73.1503,73.1503,11100.0
2005-03-28 11:35:00,92.9,92.9,92.75,92.79,36900.0,73.1424,73.1424,73.0243,73.0558,36900.0
2005-03-28 11:40:00,92.79,92.8,92.66,92.67,23500.0,73.0558,73.0637,72.9534,72.9613,23500.0
2005-03-28 11:45:00,92.66,92.78,92.63,92.65,31000.0,72.9534,73.0479,72.9298,72.9456,31000.0
2005-03-28 11:50:00,92.63,92.72,92.55,92.62,36400.0,72.9298,73.0007,72.8668,72.9219,36400.0
2005-03-28 11:55:00,92.6,92.64,92.54,92.55,17300.0,72.9062,72.9377,72.859,72.8668,17300.0
2005-03-28 12:00:00,92.54,92.66,92.54,92.65,33000.0,72.859,72.9534,72.859,72.9456,33000.0
2005-03-28 12:05:00,92.65,92.67,92.6,92.64,30900.0,72.9456,72.9613,72.9062,72.9377,30900.0
2005-03-28 12:10:00,92.64,92.65,92.56,92.65,19300.0,72.9377,72.9456,72.8747,72.9456,19300.0
2005-03-28 12:15:00,92.67,92.68,92.6,92.6,9700.0,72.9613,72.9692,72.9062,72.9062,9700.0
2005-03-28 12:20:00,92.59,92.64,92.59,92.63,7200.0,72.8983,72.9377,72.8983,72.9298,7200.0
2005-03-28 12:25:00,92.62,92.74,92.62,92.74,15800.0,72.9219,73.0164,72.9219,73.0164,15800.0
2005-03-28 12:30:00,92.74,92.78,92.69,92.69,23300.0,73.0164,73.0479,72.977,72.977,23300.0
2005-03-28 12:35:00,92.69,92.7,92.62,92.65,13400.0,72.977,72.9849,72.9219,72.9456,13400.0
2005-03-28 12:40:00,92.65,92.66,92.59,92.63,16100.0,72.9456,72.9534,72.8983,72.9298,16100.0
2005-03-28 12:45:00,92.63,92.76,92.62,92.75,9900.0,72.9298,73.0322,72.9219,73.0243,9900.0
2005-03-28 12:50:00,92.75,92.78,92.7,92.77,10900.0,73.0243,73.0479,72.9849,73.04,10900.0
2005-03-28 12:55:00,92.77,92.78,92.69,92.72,22900.0,73.04,73.0479,72.977,73.0007,22900.0
2005-03-28 13:00:00,92.74,92.82,92.74,92.81,11900.0,73.0164,73.0794,73.0164,73.0715,11900.0
2005-03-28 13:05:00,92.81,92.81,92.73,92.73,11400.0,73.0715,73.0715,73.0085,73.0085,11400.0
2005-03-28 13:10:00,92.73,92.8,92.73,92.8,20300.0,73.0085,73.0637,73.0085,73.0637,20300.0
2005-03-28 13:15:00,92.81,92.86,92.81,92.86,22200.0,73.0715,73.1109,73.0715,73.1109,22200.0
2005-03-28 13:20:00,92.87,92.91,92.85,92.89,15500.0,73.1188,73.1503,73.103,73.1345,15500.0
2005-03-28 13:25:00,92.88,92.89,92.81,92.86,7200.0,73.1266,73.1345,73.0715,73.1109,7200.0
2005-03-28 13:30:00,92.86,92.9,92.82,92.83,11000.0,73.1109,73.1424,73.0794,73.0873,11000.0
2005-03-28 13:35:00,92.82,92.82,92.72,92.73,14200.0,73.0794,73.0794,73.0007,73.0085,14200.0
2005-03-28 13:40:00,92.73,92.81,92.72,92.76,10000.0,73.0085,73.0715,73.0007,73.0322,10000.0
2005-03-28 13:45:00,92.78,92.87,92.76,92.78,16700.0,73.0479,73.1188,73.0322,73.0479,16700.0
2005-03-28 13:50:00,92.77,92.84,92.77,92.83,15700.0,73.04,73.0951,73.04,73.0873,15700.0
2005-03-28 13:55:00,92.82,92.89,92.76,92.89,10800.0,73.0794,73.1345,73.0322,73.1345,10800.0
2005-03-28 14:00:00,92.89,92.89,92.8,92.81,27600.0,73.1345,73.1345,73.0637,73.0715,27600.0
2005-03-28 14:05:00,92.81,92.86,92.8,92.85,14100.0,73.0715,73.1109,73.0637,73.103,14100.0
2005-03-28 14:10:00,92.85,92.89,92.82,92.84,11000.0,73.103,73.1345,73.0794,73.0951,11000.0
2005-03-28 14:15:00,92.84,92.85,92.76,92.77,24500.0,73.0951,73.103,73.0322,73.04,24500.0
2005-03-28 14:20:00,92.77,92.77,92.7,92.72,30600.0,73.04,73.04,72.9849,73.0007,30600.0
2005-03-28 14:25:00,92.72,92.99,92.71,92.95,28800.0,73.0007,73.2132,72.9928,73.1818,28800.0
2005-03-28 14:30:00,92.95,92.96,92.88,92.9,35400.0,73.1818,73.1896,73.1266,73.1424,35400.0
2005-03-28 14:35:00,92.89,92.96,92.88,92.9,15500.0,73.1345,73.1896,73.1266,73.1424,15500.0
2005-03-28 14:40:00,92.9,93.03,92.9,93.0,39300.0,73.1424,73.2447,73.1424,73.2211,39300.0
2005-03-28 14:45:00,93.0,93.15,93.0,93.07,24700.0,73.2211,73.3392,73.2211,73.2762,24700.0
2005-03-28 14:50:00,93.07,93.13,93.01,93.13,25600.0,73.2762,73.3235,73.229,73.3235,25600.0
2005-03-28 14:55:00,93.14,93.21,93.07,93.15,38400.0,73.3313,73.3865,73.2762,73.3392,38400.0
2005-03-28 15:00:00,93.17,93.17,93.06,93.1,41600.0,73.355,73.355,73.2684,73.2999,41600.0
2005-03-28 15:05:00,93.12,93.18,93.09,93.15,52500.0,73.3156,73.3628,73.292,73.3392,52500.0
2005-03-28 15:10:00,93.17,93.22,93.09,93.2,53600.0,73.355,73.3943,73.292,73.3786,53600.0
2005-03-28 15:15:00,93.21,93.28,93.21,93.25,42500.0,73.3865,73.4416,73.3865,73.418,42500.0
2005-03-28 15:20:00,93.26,93.34,93.25,93.31,42200.0,73.4258,73.4888,73.418,73.4652,42200.0
2005-03-28 15:25:00,93.33,93.5,93.31,93.5,78400.0,73.4809,73.6148,73.4652,73.6148,78400.0
2005-03-28 15:30:00,93.55,93.56,93.35,93.38,58600.0,73.6541,73.662,73.4967,73.5203,58600.0
2005-03-28 15:35:00,93.38,93.46,93.35,93.43,51200.0,73.5203,73.5833,73.4967,73.5597,51200.0
2005-03-28 15:40:00,93.42,93.44,93.28,93.29,84200.0,73.5518,73.5675,73.4416,73.4494,84200.0
2005-03-28 15:45:00,93.29,93.39,93.26,93.3,47000.0,73.4494,73.5282,73.4258,73.4573,47000.0
2005-03-28 15:50:00,93.3,93.4,93.2,93.25,61700.0,73.4573,73.536,73.3786,73.418,61700.0
2005-03-28 15:55:00,93.24,93.28,93.15,93.2,56400.0,73.4101,73.4416,73.3392,73.3786,56400.0
2005-03-29 09:30:00,93.7,93.7,93.7,93.7,0.0,73.7722,73.7722,73.7722,73.7722,0.0
2005-03-29 09:35:00,93.55,93.55,93.06,93.1,83300.0,73.6541,73.6541,73.2684,73.2999,83300.0
2005-03-29 09:40:00,93.1,93.2,93.01,93.04,43400.0,73.2999,73.3786,73.229,73.2526,43400.0
2005-03-29 09:45:00,93.03,93.18,92.8,93.11,45600.0,73.2447,73.3628,73.0637,73.3077,45600.0
2005-03-29 09:50:00,93.11,93.22,92.91,92.92,39800.0,73.3077,73.3943,73.1503,73.1581,39800.0
2005-03-29 09:55:00,92.88,93.2,92.84,93.19,38700.0,73.1266,73.3786,73.0951,73.3707,38700.0
2005-03-29 10:00:00,93.2,93.4,93.2,93.27,55000.0,73.3786,73.536,73.3786,73.4337,55000.0
2005-03-29 10:05:00,93.27,93.61,93.27,93.3,41700.0,73.4337,73.7014,73.4337,73.4573,41700.0
2005-03-29 10:10:00,93.3,93.37,93.21,93.28,35400.0,73.4573,73.5124,73.3865,73.4416,35400.0
2005-03-29 10:15:00,93.28,93.38,93.28,93.29,14800.0,73.4416,73.5203,73.4416,73.4494,14800.0
2005-03-29 10:20:00,93.26,93.38,93.26,93.37,40900.0,73.4258,73.5203,73.4258,73.5124,40900.0
2005-03-29 10:25:00,93.37,93.37,93.2,93.2,43500.0,73.5124,73.5124,73.3786,73.3786,43500.0
2005-03-29 10:30:00,93.2,93.21,93.15,93.17,82400.0,73.3786,73.3865,73.3392,73.355,82400.0
2005-03-29 10:35:00,93.15,93.2,93.09,93.19,68500.0,73.3392,73.3786,73.292,73.3707,68500.0
2005-03-29 10:40:00,93.2,93.28,93.17,93.25,38900.0,73.3786,73.4416,73.355,73.418,38900.0
2005-03-29 10:45:00,93.27,93.3,93.2,93.3,29900.0,73.4337,73.4573,73.3786,73.4573,29900.0
2005-03-29 10:50:00,93.32,93.4,93.3,93.31,52300.0,73.4731,73.536,73.4573,73.4652,52300.0
2005-03-29 10:55:00,93.29,93.31,93.26,93.3,26600.0,73.4494,73.4652,73.4258,73.4573,26600.0
2005-03-29 11:00:00,93.3,93.31,93.27,93.31,21500.0,73.4573,73.4652,73.4337,73.4652,21500.0
2005-03-29 11:05:00,93.3,93.3,93.1,93.17,17100.0,73.4573,73.4573,73.2999,73.355,17100.0
2005-03-29 11:10:00,93.17,93.2,93.12,93.2,20700.0,73.355,73.3786,73.3156,73.3786,20700.0
2005-03-29 11:15:00,93.2,93.25,93.16,93.23,17000.0,73.3786,73.418,73.3471,73.4022,17000.0
2005-03-29 11:20:00,93.2,93.3,93.2,93.3,18000.0,73.3786,73.4573,73.3786,73.4573,18000.0
2005-03-29 11:25:00,93.3,93.3,93.28,93.28,71400.0,73.4573,73.4573,73.4416,73.4416,71400.0
2005-03-29 11:30:00,93.28,93.35,93.28,93.32,32600.0,73.4416,73.4967,73.4416,73.4731,32600.0
2005-03-29 11:35:00,93.32,93.36,93.32,93.35,14300.0,73.4731,73.5046,73.4731,73.4967,14300.0
2005-03-29 11:40:00,93.36,93.36,93.29,93.29,27300.0,73.5046,73.5046,73.4494,73.4494,27300.0
2005-03-29 11:45:00,93.29,93.3,93.25,93.29,27400.0,73.4494,73.4573,73.418,73.4494,27400.0
2005-03-29 11:50:00,93.29,93.32,93.29,93.31,13500.0,73.4494,73.4731,73.4494,73.4652,13500.0
2005-03-29 11:55:00,93.3,93.36,93.28,93.36,24700.0,73.4573,73.5046,73.4416,73.5046,24700.0
2005-03-29 12:00:00,93.38,93.38,93.3,93.32,11500.0,73.5203,73.5203,73.4573,73.4731,11500.0
2005-03-29 12:05:00,93.31,93.38,93.31,93.38,16800.0,73.4652,73.5203,73.4652,73.5203,16800.0
2005-03-29 12:10:00,93.38,93.5,93.38,93.47,52000.0,73.5203,73.6148,73.5203,73.5912,52000.0
2005-03-29 12:15:00,93.45,93.48,93.2,93.2,25300.0,73.5754,73.599,73.3786,73.3786,25300.0
2005-03-29 12:20:00,93.2,93.3,93.15,93.28,29100.0,73.3786,73.4573,73.3392,73.4416,29100.0
2005-03-29 12:25:00,93.27,93.27,93.24,93.27,2100.0,73.4337,73.4337,73.4101,73.4337,2100.0
2005-03-29 12:30:00,93.25,93.25,93.11,93.18,16400.0,73.418,73.418,73.3077,73.3628,16400.0
2005-03-29 12:35:00,93.18,93.19,93.13,93.18,18100.0,73.3628,73.3707,73.3235,73.3628,18100.0
2005-03-29 12:40:00,93.17,93.26,93.17,93.26,15300.0,73.355,73.4258,73.355,73.4258,15300.0
2005-03-29 12:45:00,93.23,93.3,93.22,93.28,7300.0,73.4022,73.4573,73.3943,73.4416,7300.0
2005-03-29 12:50:00,93.28,93.34,93.15,93.15,38200.0,73.4416,73.4888,73.3392,73.3392,38200.0
2005-03-29 12:55:00,93.18,93.3,93.13,93.3,12900.0,73.3628,73.4573,73.3235,73.4573,12900.0
2005-03-29 13:00:00,93.3,93.35,93.3,93.34,27400.0,73.4573,73.4967,73.4573,73.4888,27400.0
2005-03-29 13:05:00,93.34,93.34,93.14,93.15,26300.0,73.4888,73.4888,73.3313,73.3392,26300.0
2005-03-29 13:10:00,93.15,93.2,93.15,93.18,32000.0,73.3392,73.3786,73.3392,73.3628,32000.0
2005-03-29 13:15:00,93.18,93.24,93.15,93.22,31400.0,73.3628,73.4101,73.3392,73.3943,31400.0
2005-03-29 13:20:00,93.22,93.24,93.13,93.23,24000.0,73.3943,73.4101,73.3235,73.4022,24000.0
2005-03-29 13:25:00,93.22,93.27,93.21,93.24,7200.0,73.3943,73.4337,73.3865,73.4101,7200.0
2005-03-29 13:30:00,93.24,93.29,93.22,93.29,7100.0,73.4101,73.4494,73.3943,73.4494,7100.0
2005-03-29 13:35:00,93.34,93.36,93.3,93.35,60300.0,73.4888,73.5046,73.4573,73.4967,60300.0
2005-03-29 13:40:00,93.35,93.38,93.3,93.38,53800.0,73.4967,73.5203,73.4573,73.5203,53800.0
2005-03-29 13:45:00,93.38,93.38,93.33,93.33,6700.0,73.5203,73.5203,73.4809,73.4809,6700.0
2005-03-29 13:50:00,93.3,93.31,93.25,93.3,31700.0,73.4573,73.4652,73.418,73.4573,31700.0
2005-03-29 13:55:00,93.3,93.35,93.25,93.27,23900.0,73.4573,73.4967,73.418,73.4337,23900.0
2005-03-29 14:00:00,93.26,93.26,93.2,93.2,31500.0,73.4258,73.4258,73.3786,73.3786,31500.0
2005-03-29 14:05:00,93.21,93.21,93.1,93.1,36400.0,73.3865,73.3865,73.2999,73.2999,36400.0
2005-03-29 14:10:00,93.1,93.19,93.1,93.17,17900.0,73.2999,73.3707,73.2999,73.355,17900.0
2005-03-29 14:15:00,93.19,93.2,93.1,93.1,23500.0,73.3707,73.3786,73.2999,73.2999,23500.0
2005-03-29 14:20:00,93.1,93.13,93.06,93.08,39900.0,73.2999,73.3235,73.2684,73.2841,39900.0
2005-03-29 14:25:00,93.08,93.13,92.95,93.04,52100.0,73.2841,73.3235,73.1818,73.2526,52100.0
2005-03-29 14:30:00,93.08,93.08,93.0,93.07,29900.0,73.2841,73.2841,73.2211,73.2762,29900.0
2005-03-29 14:35:00,93.06,93.08,93.06,93.07,41800.0,73.2684,73.2841,73.2684,73.2762,41800.0
2005-03-29 14:40:00,93.08,93.08,92.97,93.0,57800.0,73.2841,73.2841,73.1975,73.2211,57800.0
2005-03-29 14:45:00,93.0,93.02,92.84,93.01,26500.0,73.2211,73.2369,73.0951,73.229,26500.0
2005-03-29 14:50:00,93.02,93.17,93.02,93.16,40100.0,73.2369,73.355,73.2369,73.3471,40100.0
2005-03-29 14:55:00,93.16,93.23,93.16,93.18,26500.0,73.3471,73.4022,73.3471,73.3628,26500.0
2005-03-29 15:00:00,93.15,93.18,93.02,93.06,23000.0,73.3392,73.3628,73.2369,73.2684,23000.0
2005-03-29 15:05:00,93.05,93.16,93.05,93.13,22900.0,73.2605,73.3471,73.2605,73.3235,22900.0
2005-03-29 15:10:00,93.15,93.18,93.05,93.05,36300.0,73.3392,73.3628,73.2605,73.2605,36300.0
2005-03-29 15:15:00,93.05,93.1,92.97,93.06,32000.0,73.2605,73.2999,73.1975,73.2684,32000.0
2005-03-29 15:20:00,93.04,93.18,93.03,93.17,10600.0,73.2526,73.3628,73.2447,73.355,10600.0
2005-03-29 15:25:00,93.18,93.18,93.0,93.04,42600.0,73.3628,73.3628,73.2211,73.2526,42600.0
2005-03-29 15:30:00,93.06,93.3,93.06,93.24,40300.0,73.2684,73.4573,73.2684,73.4101,40300.0
2005-03-29 15:35:00,93.24,93.24,93.15,93.17,44300.0,73.4101,73.4101,73.3392,73.355,44300.0
2005-03-29 15:40:00,93.18,93.27,93.18,93.22,25400.0,73.3628,73.4337,73.3628,73.3943,25400.0
2005-03-29 15:45:00,93.23,93.23,93.05,93.06,39000.0,73.4022,73.4022,73.2605,73.2684,39000.0
2005-03-29 15:50:00,93.05,93.15,93.0,93.0,29800.0,73.2605,73.3392,73.2211,73.2211,29800.0
2005-03-29 15:55:00,93.01,93.07,92.91,93.06,22700.0,73.229,73.2762,73.1503,73.2684,22700.0
2005-03-30 09:35:00,93.63,93.63,93.32,93.33,83900.0,73.7402,73.7402,73.4961,73.504,83900.0
2005-03-30 09:40:00,93.32,93.54,93.32,93.46,12400.0,73.4961,73.6694,73.4961,73.6064,12400.0
2005-03-30 09:45:00,93.5,93.5,93.32,93.34,81200.0,73.6379,73.6379,73.4961,73.5118,81200.0
2005-03-30 09:50:00,93.34,93.34,93.23,93.23,61400.0,73.5118,73.5118,73.4252,73.4252,61400.0
2005-03-30 09:55:00,93.1,93.12,92.9,92.96,51500.0,73.3228,73.3386,73.1653,73.2126,51500.0
2005-03-30 10:00:00,93.0,93.01,92.93,92.94,34500.0,73.2441,73.2519,73.1889,73.1968,34500.0
2005-03-30 10:05:00,92.94,93.23,92.94,93.2,45800.0,73.1968,73.4252,73.1968,73.4016,45800.0
2005-03-30 10:10:00,93.23,93.23,93.15,93.15,13600.0,73.4252,73.4252,73.3622,73.3622,13600.0
2005-03-30 10:15:00,93.16,93.25,93.15,93.2,70200.0,73.3701,73.441,73.3622,73.4016,70200.0
2005-03-30 10:20:00,93.24,93.35,93.22,93.29,25400.0,73.4331,73.5197,73.4173,73.4725,25400.0
2005-03-30 10:25:00,93.3,93.39,93.25,93.28,21400.0,73.4803,73.5512,73.441,73.4646,21400.0
2005-03-30 10:30:00,93.28,93.52,93.26,93.5,48500.0,73.4646,73.6536,73.4488,73.6379,48500.0
2005-03-30 10:35:00,93.49,93.5,93.41,93.49,19100.0,73.63,73.6379,73.567,73.63,19100.0
2005-03-30 10:40:00,93.5,93.52,93.44,93.52,39500.0,73.6379,73.6536,73.5906,73.6536,39500.0
2005-03-30 10:45:00,93.52,93.65,93.51,93.54,44800.0,73.6536,73.756,73.6457,73.6694,44800.0
2005-03-30 10:50:00,93.57,93.7,93.54,93.66,28300.0,73.693,73.7954,73.6694,73.7639,28300.0
2005-03-30 10:55:00,93.67,93.69,93.64,93.64,22900.0,73.7717,73.7875,73.7481,73.7481,22900.0
2005-03-30 11:00:00,93.65,93.77,93.65,93.77,41000.0,73.756,73.8505,73.756,73.8505,41000.0
2005-03-30 11:05:00,93.78,93.94,93.78,93.9,57000.0,73.8584,73.9844,73.8584,73.9529,57000.0
2005-03-30 11:10:00,93.9,93.96,93.76,93.78,30300.0,73.9529,74.0001,73.8426,73.8584,30300.0
2005-03-30 11:15:00,93.78,93.84,93.72,93.81,46800.0,73.8584,73.9056,73.8111,73.882,46800.0
2005-03-30 11:20:00,93.85,93.87,93.82,93.83,12300.0,73.9135,73.9293,73.8899,73.8978,12300.0
2005-03-30 11:25:00,93.83,93.87,93.81,93.87,7700.0,73.8978,73.9293,73.882,73.9293,7700.0
2005-03-30 11:30:00,93.88,93.94,93.85,93.85,37600.0,73.9371,73.9844,73.9135,73.9135,37600.0
2005-03-30 11:35:00,93.84,93.84,93.74,93.74,19800.0,73.9056,73.9056,73.8269,73.8269,19800.0
2005-03-30 11:40:00,93.73,93.75,93.59,93.75,52200.0,73.819,73.8347,73.7087,73.8347,52200.0
2005-03-30 11:45:00,93.77,93.81,93.75,93.77,19900.0,73.8505,73.882,73.8347,73.8505,19900.0
2005-03-30 11:50:00,93.78,93.89,93.78,93.85,36100.0,73.8584,73.945,73.8584,73.9135,36100.0
2005-03-30 11:55:00,93.85,93.86,93.81,93.85,33400.0,73.9135,73.9214,73.882,73.9135,33400.0
2005-03-30 12:00:00,93.86,93.86,93.83,93.84,26800.0,73.9214,73.9214,73.8978,73.9056,26800.0
2005-03-30 12:05:00,93.85,93.85,93.82,93.85,17000.0,73.9135,73.9135,73.8899,73.9135,17000.0
2005-03-30 12:10:00,93.85,93.9,93.83,93.85,39100.0,73.9135,73.9529,73.8978,73.9135,39100.0
2005-03-30 12:15:00,93.87,93.89,93.8,93.81,19100.0,73.9293,73.945,73.8741,73.882,19100.0
2005-03-30 12:20:00,93.81,93.95,93.81,93.93,22100.0,73.882,73.9923,73.882,73.9765,22100.0
2005-03-30 12:25:00,93.94,94.22,93.94,94.21,74300.0,73.9844,74.2049,73.9844,74.197,74300.0
2005-03-30 12:30:00,94.21,94.4,94.21,94.33,62400.0,74.197,74.3467,74.197,74.2915,62400.0
2005-03-30 12:35:00,94.28,94.33,94.17,94.22,19500.0,74.2522,74.2915,74.1655,74.2049,19500.0
2005-03-30 12:40:00,94.22,94.44,94.2,94.44,21000.0,74.2049,74.3782,74.1892,74.3782,21000.0
2005-03-30 12:45:00,94.43,94.59,94.43,94.55,27800.0,74.3703,74.4963,74.3703,74.4648,27800.0
2005-03-30 12:50:00,94.55,94.55,94.5,94.53,24300.0,74.4648,74.4648,74.4254,74.4491,24300.0
2005-03-30 12:55:00,94.54,94.54,94.42,94.45,20300.0,74.4569,74.4569,74.3624,74.386,20300.0
2005-03-30 13:00:00,94.46,94.57,94.46,94.48,47700.0,74.3939,74.4806,74.3939,74.4097,47700.0
2005-03-30 13:05:00,94.48,94.54,94.48,94.54,25400.0,74.4097,74.4569,74.4097,74.4569,25400.0
2005-03-30 13:10:00,94.53,94.65,94.52,94.65,25100.0,74.4491,74.5436,74.4412,74.5436,25100.0
2005-03-30 13:15:00,94.65,94.74,94.65,94.65,16800.0,74.5436,74.6144,74.5436,74.5436,16800.0
2005-03-30 13:20:00,94.68,94.79,94.59,94.78,31700.0,74.5672,74.6538,74.4963,74.6459,31700.0
2005-03-30 13:25:00,94.78,94.84,94.78,94.83,23600.0,74.6459,74.6932,74.6459,74.6853,23600.0
2005-03-30 13:30:00,94.83,94.9,94.83,94.9,85600.0,74.6853,74.7405,74.6853,74.7405,85600.0
2005-03-30 13:35:00,94.9,94.95,94.83,94.92,29900.0,74.7405,74.7798,74.6853,74.7562,29900.0
2005-03-30 13:40:00,94.94,94.97,94.92,94.94,25500.0,74.772,74.7956,74.7562,74.772,25500.0
2005-03-30 13:45:00,94.95,94.98,94.9,94.98,36400.0,74.7798,74.8035,74.7405,74.8035,36400.0
2005-03-30 13:50:00,94.98,94.98,94.91,94.94,23200.0,74.8035,74.8035,74.7483,74.772,23200.0
2005-03-30 13:55:00,94.94,94.95,94.86,94.9,48600.0,74.772,74.7798,74.709,74.7405,48600.0
2005-03-30 14:00:00,94.9,94.94,94.86,94.9,39600.0,74.7405,74.772,74.709,74.7405,39600.0
2005-03-30 14:05:00,94.9,94.99,94.87,94.93,25300.0,74.7405,74.8113,74.7168,74.7641,25300.0
2005-03-30 14:10:00,94.93,94.98,94.93,94.95,25100.0,74.7641,74.8035,74.7641,74.7798,25100.0
2005-03-30 14:15:00,94.98,95.0,94.92,94.95,64800.0,74.8035,74.8192,74.7562,74.7798,64800.0
2005-03-30 14:20:00,94.96,94.96,94.85,94.88,30600.0,74.7877,74.7877,74.7011,74.7247,30600.0
2005-03-30 14:25:00,94.87,94.92,94.87,94.88,27300.0,74.7168,74.7562,74.7168,74.7247,27300.0
2005-03-30 14:30:00,94.88,95.04,94.88,95.04,106500.0,74.7247,74.8507,74.7247,74.8507,106500.0
2005-03-30 14:35:00,95.01,95.09,94.96,94.99,98600.0,74.8271,74.8901,74.7877,74.8113,98600.0
2005-03-30 14:40:00,94.99,95.0,94.83,94.83,31900.0,74.8113,74.8192,74.6853,74.6853,31900.0
2005-03-30 14:45:00,94.81,94.87,94.68,94.87,49000.0,74.6696,74.7168,74.5672,74.7168,49000.0
2005-03-30 14:50:00,94.88,94.95,94.83,94.9,17700.0,74.7247,74.7798,74.6853,74.7405,17700.0
2005-03-30 14:55:00,94.94,95.14,94.9,95.03,46000.0,74.772,74.9295,74.7405,74.8428,46000.0
2005-03-30 15:00:00,95.03,95.2,95.03,95.19,54400.0,74.8428,74.9767,74.8428,74.9689,54400.0
2005-03-30 15:05:00,95.2,95.25,95.13,95.25,57100.0,74.9767,75.0161,74.9216,75.0161,57100.0
2005-03-30 15:10:00,95.25,95.41,95.11,95.41,42000.0,75.0161,75.1421,74.9058,75.1421,42000.0
2005-03-30 15:15:00,95.41,95.55,95.4,95.5,61300.0,75.1421,75.2524,75.1342,75.213,61300.0
2005-03-30 15:20:00,95.51,95.69,95.5,95.69,77500.0,75.2209,75.3626,75.213,75.3626,77500.0
2005-03-30 15:25:00,95.62,95.79,95.6,95.72,104400.0,75.3075,75.4414,75.2918,75.3863,104400.0
2005-03-30 15:30:00,95.71,95.71,95.48,95.48,70100.0,75.3784,75.3784,75.1972,75.1972,70100.0
2005-03-30 15:35:00,95.47,95.58,95.33,95.57,105800.0,75.1894,75.276,75.0791,75.2681,105800.0
2005-03-30 15:40:00,95.59,95.62,95.5,95.62,72400.0,75.2839,75.3075,75.213,75.3075,72400.0
2005-03-30 15:45:00,95.7,95.75,95.61,95.73,58100.0,75.3705,75.4099,75.2996,75.3941,58100.0
2005-03-30 15:50:00,95.73,95.73,95.58,95.62,90800.0,75.3941,75.3941,75.276,75.3075,90800.0
2005-03-30 15:55:00,95.61,95.78,95.61,95.75,101300.0,75.2996,75.4335,75.2996,75.4099,101300.0
2005-03-31 09:30:00,95.56,95.75,95.54,95.7,75900.0,75.2603,75.4099,75.2445,75.3705,75900.0
2005-03-31 09:35:00,95.71,95.71,95.37,95.44,38600.0,75.3784,75.3784,75.1106,75.1657,38600.0
2005-03-31 09:40:00,95.41,95.71,95.36,95.71,26400.0,75.1421,75.3784,75.1027,75.3784,26400.0
2005-03-31 09:45:00,95.71,95.98,95.7,95.94,49800.0,75.3784,75.591,75.3705,75.5595,49800.0
2005-03-31 09:50:00,95.98,96.49,95.98,96.05,117200.0,75.591,75.9927,75.591,75.6462,117200.0
2005-03-31 09:55:00,96.05,96.34,96.01,96.31,57300.0,75.6462,75.8746,75.6147,75.8509,57300.0
2005-03-31 10:00:00,96.31,96.32,96.0,96.05,89600.0,75.8509,75.8588,75.6068,75.6462,89600.0
2005-03-31 10:05:00,96.0,96.01,95.72,95.75,92100.0,75.6068,75.6147,75.3863,75.4099,92100.0
2005-03-31 10:10:00,95.71,95.95,95.71,95.91,55200.0,75.3784,75.5674,75.3784,75.5359,55200.0
2005-03-31 10:15:00,95.93,96.1,95.82,96.07,65300.0,75.5517,75.6855,75.465,75.6619,65300.0
2005-03-31 10:20:00,96.04,96.36,96.04,96.35,55900.0,75.6383,75.8903,75.6383,75.8824,55900.0
2005-03-31 10:25:00,96.36,96.45,96.29,96.34,68400.0,75.8903,75.9612,75.8352,75.8746,68400.0
2005-03-31 10:30:00,96.35,96.51,96.35,96.44,56500.0,75.8824,76.0084,75.8824,75.9533,56500.0
2005-03-31 10:35:00,96.44,96.45,96.23,96.36,47000.0,75.9533,75.9612,75.7879,75.8903,47000.0
2005-03-31 10:40:00,96.36,96.65,96.35,96.64,59100.0,75.8903,76.1187,75.8824,76.1108,59100.0
2005-03-31 10:45:00,96.61,96.64,96.33,96.44,47200.0,76.0872,76.1108,75.8667,75.9533,47200.0
2005-03-31 10:50:00,96.44,96.52,96.4,96.46,51800.0,75.9533,76.0163,75.9218,75.9691,51800.0
2005-03-31 10:55:00,96.46,96.49,96.16,96.34,72200.0,75.9691,75.9927,75.7328,75.8746,72200.0
2005-03-31 11:00:00,96.35,96.44,96.35,96.4,34400.0,75.8824,75.9533,75.8824,75.9218,34400.0
2005-03-31 11:05:00,96.38,96.6,96.38,96.46,37600.0,75.9061,76.0793,75.9061,75.9691,37600.0
2005-03-31 11:10:00,96.4,96.43,96.22,96.3,32500.0,75.9218,75.9454,75.78,75.8431,32500.0
2005-03-31 11:15:00,96.31,96.41,96.25,96.34,45500.0,75.8509,75.9297,75.8037,75.8746,45500.0
2005-03-31 11:20:00,96.37,96.4,96.31,96.31,149500.0,75.8982,75.9218,75.8509,75.8509,149500.0
2005-03-31 11:25:00,96.3,96.39,96.26,96.31,19800.0,75.8431,75.9139,75.8116,75.8509,19800.0
2005-03-31 11:30:00,96.27,96.29,96.15,96.17,67400.0,75.8194,75.8352,75.7249,75.7407,67400.0
2005-03-31 11:35:00,96.18,96.35,96.17,96.24,28000.0,75.7485,75.8824,75.7407,75.7958,28000.0
2005-03-31 11:40:00,96.27,96.27,96.17,96.21,26200.0,75.8194,75.8194,75.7407,75.7722,26200.0
2005-03-31 11:45:00,96.2,96.21,96.17,96.17,48300.0,75.7643,75.7722,75.7407,75.7407,48300.0
2005-03-31 11:50:00,96.13,96.14,96.06,96.11,27200.0,75.7092,75.717,75.654,75.6934,27200.0
2005-03-31 11:55:00,96.1,96.24,96.09,96.18,22800.0,75.6855,75.7958,75.6777,75.7485,22800.0
2005-03-31 12:00:00,96.18,96.19,96.11,96.13,38500.0,75.7485,75.7564,75.6934,75.7092,38500.0
2005-03-31 12:05:00,96.11,96.18,96.1,96.15,25200.0,75.6934,75.7485,75.6855,75.7249,25200.0
2005-03-31 12:10:00,96.14,96.2,96.13,96.15,43000.0,75.717,75.7643,75.7092,75.7249,43000.0
2005-03-31 12:15:00,96.14,96.15,96.0,96.05,51900.0,75.717,75.7249,75.6068,75.6462,51900.0
2005-03-31 12:20:00,96.05,96.2,96.05,96.19,33400.0,75.6462,75.7643,75.6462,75.7564,33400.0
2005-03-31 12:25:00,96.19,96.24,96.19,96.2,12300.0,75.7564,75.7958,75.7564,75.7643,12300.0
2005-03-31 12:30:00,96.17,96.25,96.17,96.24,22000.0,75.7407,75.8037,75.7407,75.7958,22000.0
2005-03-31 12:35:00,96.24,96.26,96.22,96.22,30600.0,75.7958,75.8116,75.78,75.78,30600.0
2005-03-31 12:40:00,96.21,96.22,96.18,96.19,14900.0,75.7722,75.78,75.7485,75.7564,14900.0
2005-03-31 12:45:00,96.18,96.19,96.11,96.15,36400.0,75.7485,75.7564,75.6934,75.7249,36400.0
2005-03-31 12:50:00,96.1,96.15,96.06,96.06,31100.0,75.6855,75.7249,75.654,75.654,31100.0
2005-03-31 12:55:00,96.05,96.24,96.03,96.24,29100.0,75.6462,75.7958,75.6304,75.7958,29100.0
2005-03-31 13:00:00,96.2,96.22,96.17,96.19,19500.0,75.7643,75.78,75.7407,75.7564,19500.0
2005-03-31 13:05:00,96.18,96.19,96.14,96.17,15600.0,75.7485,75.7564,75.717,75.7407,15600.0
2005-03-31 13:10:00,96.14,96.2,96.12,96.19,31600.0,75.717,75.7643,75.7013,75.7564,31600.0
2005-03-31 13:15:00,96.18,96.18,96.13,96.14,19800.0,75.7485,75.7485,75.7092,75.717,19800.0
2005-03-31 13:20:00,96.12,96.13,96.05,96.07,21700.0,75.7013,75.7092,75.6462,75.6619,21700.0
2005-03-31 13:25:00,96.05,96.2,96.02,96.2,25500.0,75.6462,75.7643,75.6225,75.7643,25500.0
2005-03-31 13:30:00,96.18,96.23,96.08,96.08,56600.0,75.7485,75.7879,75.6698,75.6698,56600.0
2005-03-31 13:35:00,96.07,96.16,96.05,96.16,24200.0,75.6619,75.7328,75.6462,75.7328,24200.0
2005-03-31 13:40:00,96.15,96.16,96.13,96.14,13400.0,75.7249,75.7328,75.7092,75.717,13400.0
2005-03-31 13:45:00,96.14,96.17,96.11,96.11,45200.0,75.717,75.7407,75.6934,75.6934,45200.0
2005-03-31 13:50:00,96.11,96.11,96.05,96.07,53700.0,75.6934,75.6934,75.6462,75.6619,53700.0
2005-03-31 13:55:00,96.07,96.08,96.04,96.08,16600.0,75.6619,75.6698,75.6383,75.6698,16600.0
2005-03-31 14:00:00,96.06,96.09,96.04,96.09,64000.0,75.654,75.6777,75.6383,75.6777,64000.0
2005-03-31 14:05:00,96.09,96.1,95.92,95.94,75600.0,75.6777,75.6855,75.5438,75.5595,75600.0
2005-03-31 14:10:00,95.93,96.02,95.82,95.99,38000.0,75.5517,75.6225,75.465,75.5989,38000.0
2005-03-31 14:15:00,96.0,96.0,95.89,95.89,27400.0,75.6068,75.6068,75.5201,75.5201,27400.0
2005-03-31 14:20:00,95.9,95.94,95.86,95.89,22700.0,75.528,75.5595,75.4965,75.5201,22700.0
2005-03-31 14:25:00,95.88,95.88,95.7,95.76,22700.0,75.5123,75.5123,75.3705,75.4178,22700.0
2005-03-31 14:30:00,95.77,95.84,95.55,95.59,80500.0,75.4256,75.4808,75.2524,75.2839,80500.0
2005-03-31 14:35:00,95.55,95.62,95.36,95.62,94200.0,75.2524,75.3075,75.1027,75.3075,94200.0
2005-03-31 14:40:00,95.59,95.63,95.47,95.49,44600.0,75.2839,75.3154,75.1894,75.2051,44600.0
2005-03-31 14:45:00,95.48,95.67,95.48,95.55,53700.0,75.1972,75.3469,75.1972,75.2524,53700.0
2005-03-31 14:50:00,95.55,95.55,95.29,95.33,60500.0,75.2524,75.2524,75.0476,75.0791,60500.0
2005-03-31 14:55:00,95.33,95.42,95.32,95.38,43600.0,75.0791,75.15,75.0712,75.1185,43600.0
2005-03-31 15:00:00,95.4,95.41,95.35,95.41,39200.0,75.1342,75.1421,75.0949,75.1421,39200.0
2005-03-31 15:05:00,95.39,95.41,95.31,95.33,46800.0,75.1264,75.1421,75.0634,75.0791,46800.0
2005-03-31 15:10:00,95.33,95.46,95.32,95.46,22100.0,75.0791,75.1815,75.0712,75.1815,22100.0
2005-03-31 15:15:00,95.52,95.7,95.48,95.7,47500.0,75.2287,75.3705,75.1972,75.3705,47500.0
2005-03-31 15:20:00,95.72,95.84,95.7,95.8,39900.0,75.3863,75.4808,75.3705,75.4493,39900.0
2005-03-31 15:25:00,95.8,95.8,95.42,95.43,28000.0,75.4493,75.4493,75.15,75.1579,28000.0
2005-03-31 15:30:00,95.42,95.49,95.33,95.36,45500.0,75.15,75.2051,75.0791,75.1027,45500.0
2005-03-31 15:35:00,95.34,95.61,95.33,95.61,58800.0,75.087,75.2996,75.0791,75.2996,58800.0
2005-03-31 15:40:00,95.6,95.8,95.6,95.75,44800.0,75.2918,75.4493,75.2918,75.4099,44800.0
2005-03-31 15:45:00,95.76,95.76,95.5,95.51,46400.0,75.4178,75.4178,75.213,75.2209,46400.0
2005-03-31 15:50:00,95.5,95.56,95.46,95.51,31500.0,75.213,75.2603,75.1815,75.2209,31500.0
2005-03-31 15:55:00,95.47,95.5,95.38,95.39,97500.0,75.1894,75.213,75.1185,75.1264,97500.0
2005-04-01 09:30:00,95.75,95.8,95.75,95.8,64500.0,75.4099,75.4493,75.4099,75.4493,64500.0
2005-04-01 09:35:00,95.79,95.95,95.79,95.87,35100.0,75.4414,75.5674,75.4414,75.5044,35100.0
2005-04-01 09:40:00,95.85,95.95,95.85,95.9,61000.0,75.4886,75.5674,75.4886,75.528,61000.0
2005-04-01 09:45:00,95.9,96.05,95.8,95.99,98100.0,75.528,75.6462,75.4493,75.5989,98100.0
2005-04-01 09:50:00,95.99,96.19,95.85,96.17,63900.0,75.5989,75.7564,75.4886,75.7407,63900.0
2005-04-01 09:55:00,96.17,96.23,96.13,96.15,77900.0,75.7407,75.7879,75.7092,75.7249,77900.0
2005-04-01 10:00:00,96.22,96.25,96.13,96.14,86200.0,75.78,75.8037,75.7092,75.717,86200.0
2005-04-01 10:05:00,96.14,96.14,95.92,95.96,69200.0,75.717,75.717,75.5438,75.5753,69200.0
2005-04-01 10:10:00,95.97,96.01,95.96,95.97,58300.0,75.5832,75.6147,75.5753,75.5832,58300.0
2005-04-01 10:15:00,95.96,95.99,95.77,95.93,43100.0,75.5753,75.5989,75.4256,75.5517,43100.0
2005-04-01 10:20:00,95.96,96.09,95.96,95.98,64500.0,75.5753,75.6777,75.5753,75.591,64500.0
2005-04-01 10:25:00,95.98,95.99,95.62,95.72,40800.0,75.591,75.5989,75.3075,75.3863,40800.0
2005-04-01 10:30:00,95.73,96.0,95.67,95.99,62800.0,75.3941,75.6068,75.3469,75.5989,62800.0
2005-04-01 10:35:00,95.99,96.02,95.93,96.0,78800.0,75.5989,75.6225,75.5517,75.6068,78800.0
2005-04-01 10:40:00,96.0,96.02,95.91,95.91,37000.0,75.6068,75.6225,75.5359,75.5359,37000.0
2005-04-01 10:45:00,95.94,95.94,95.88,95.9,21700.0,75.5595,75.5595,75.5123,75.528,21700.0
2005-04-01 10:50:00,95.84,95.85,95.81,95.81,34900.0,75.4808,75.4886,75.4571,75.4571,34900.0
2005-04-01 10:55:00,95.81,95.82,95.4,95.48,42100.0,75.4571,75.465,75.1342,75.1972,42100.0
2005-04-01 11:00:00,95.4,95.47,95.22,95.3,60200.0,75.1342,75.1894,74.9925,75.0555,60200.0
2005-04-01 11:05:00,95.24,95.3,95.19,95.29,37600.0,75.0082,75.0555,74.9689,75.0476,37600.0
2005-04-01 11:10:00,95.29,95.6,95.29,95.54,47300.0,75.0476,75.2918,75.0476,75.2445,47300.0
2005-04-01 11:15:00,95.53,95.53,95.3,95.43,31200.0,75.2366,75.2366,75.0555,75.1579,31200.0
2005-04-01 11:20:00,95.42,95.66,95.42,95.62,37500.0,75.15,75.339,75.15,75.3075,37500.0
2005-04-01 11:25:00,95.61,95.72,95.52,95.7,25400.0,75.2996,75.3863,75.2287,75.3705,25400.0
2005-04-01 11:30:00,95.7,95.89,95.67,95.69,42300.0,75.3705,75.5201,75.3469,75.3626,42300.0
2005-04-01 11:35:00,95.69,95.73,95.62,95.71,18400.0,75.3626,75.3941,75.3075,75.3784,18400.0
2005-04-01 11:40:00,95.74,95.8,95.68,95.74,22900.0,75.402,75.4493,75.3548,75.402,22900.0
2005-04-01 11:45:00,95.73,95.91,95.72,95.75,26500.0,75.3941,75.5359,75.3863,75.4099,26500.0
2005-04-01 11:50:00,95.76,95.9,95.75,95.83,28900.0,75.4178,75.528,75.4099,75.4729,28900.0
2005-04-01 11:55:00,95.85,95.85,95.65,95.68,30500.0,75.4886,75.4886,75.3311,75.3548,30500.0
2005-04-01 12:00:00,95.69,95.9,95.69,95.81,38900.0,75.3626,75.528,75.3626,75.4571,38900.0
2005-04-01 12:05:00,95.81,95.81,95.64,95.64,16900.0,75.4571,75.4571,75.3233,75.3233,16900.0
2005-04-01 12:10:00,95.65,95.67,95.45,95.48,24100.0,75.3311,75.3469,75.1736,75.1972,24100.0
2005-04-01 12:15:00,95.46,95.56,95.4,95.45,22400.0,75.1815,75.2603,75.1342,75.1736,22400.0
2005-04-01 12:20:00,95.46,95.55,95.35,95.37,17500.0,75.1815,75.2524,75.0949,75.1106,17500.0
2005-04-01 12:25:00,95.37,95.37,95.24,95.25,88900.0,75.1106,75.1106,75.0082,75.0161,88900.0
2005-04-01 12:30:00,95.24,95.27,95.11,95.11,51900.0,75.0082,75.0319,74.9058,74.9058,51900.0
2005-04-01 12:35:00,95.11,95.12,95.0,95.0,58100.0,74.9058,74.9137,74.8192,74.8192,58100.0
2005-04-01 12:40:00,95.0,95.07,94.99,95.07,34100.0,74.8192,74.8743,74.8113,74.8743,34100.0
2005-04-01 12:45:00,95.05,95.13,95.03,95.04,18400.0,74.8586,74.9216,74.8428,74.8507,18400.0
2005-04-01 12:50:00,95.05,95.05,94.75,94.76,37500.0,74.8586,74.8586,74.6223,74.6302,37500.0
2005-04-01 12:55:00,94.76,94.82,94.73,94.73,34300.0,74.6302,74.6774,74.6066,74.6066,34300.0
2005-04-01 13:00:00,94.73,94.75,94.55,94.71,46600.0,74.6066,74.6223,74.4648,74.5908,46600.0
2005-04-01 13:05:00,94.71,94.89,94.55,94.89,29900.0,74.5908,74.7326,74.4648,74.7326,29900.0
2005-04-01 13:10:00,94.89,95.06,94.89,95.01,35600.0,74.7326,74.8665,74.7326,74.8271,35600.0
2005-04-01 13:15:00,95.01,95.18,95.01,95.12,19400.0,74.8271,74.961,74.8271,74.9137,19400.0
2005-04-01 13:20:00,95.16,95.25,95.14,95.14,31800.0,74.9452,75.0161,74.9295,74.9295,31800.0
2005-04-01 13:25:00,95.15,95.26,95.05,95.26,26200.0,74.9373,75.024,74.8586,75.024,26200.0
2005-04-01 13:30:00,95.24,95.26,95.1,95.11,26100.0,75.0082,75.024,74.898,74.9058,26100.0
2005-04-01 13:35:00,95.11,95.25,95.04,95.23,54200.0,74.9058,75.0161,74.8507,75.0004,54200.0
2005-04-01 13:40:00,95.19,95.27,95.19,95.27,15800.0,74.9689,75.0319,74.9689,75.0319,15800.0
2005-04-01 13:45:00,95.28,95.35,95.27,95.28,25300.0,75.0397,75.0949,75.0319,75.0397,25300.0
2005-04-01 13:50:00,95.28,95.36,95.2,95.23,31800.0,75.0397,75.1027,74.9767,75.0004,31800.0
2005-04-01 13:55:00,95.24,95.3,95.13,95.16,34700.0,75.0082,75.0555,74.9216,74.9452,34700.0
2005-04-01 14:00:00,95.16,95.21,95.16,95.19,24300.0,74.9452,74.9846,74.9452,74.9689,24300.0
2005-04-01 14:05:00,95.19,95.26,95.19,95.25,52300.0,74.9689,75.024,74.9689,75.0161,52300.0
2005-04-01 14:10:00,95.25,95.35,95.25,95.33,37900.0,75.0161,75.0949,75.0161,75.0791,37900.0
2005-04-01 14:15:00,95.34,95.4,95.33,95.37,36100.0,75.087,75.1342,75.0791,75.1106,36100.0
2005-04-01 14:20:00,95.36,95.39,95.34,95.36,19500.0,75.1027,75.1264,75.087,75.1027,19500.0
2005-04-01 14:25:00,95.37,95.44,95.37,95.41,25100.0,75.1106,75.1657,75.1106,75.1421,25100.0
2005-04-01 14:30:00,95.39,95.54,95.39,95.54,39400.0,75.1264,75.2445,75.1264,75.2445,39400.0
2005-04-01 14:35:00,95.54,95.62,95.54,95.59,64100.0,75.2445,75.3075,75.2445,75.2839,64100.0
2005-04-01 14:40:00,95.6,95.68,95.59,95.62,29500.0,75.2918,75.3548,75.2839,75.3075,29500.0
2005-04-01 14:45:00,95.6,95.76,95.55,95.7,56000.0,75.2918,75.4178,75.2524,75.3705,56000.0
2005-04-01 14:50:00,95.7,95.78,95.7,95.74,53600.0,75.3705,75.4335,75.3705,75.402,53600.0
2005-04-01 14:55:00,95.74,95.85,95.74,95.83,66000.0,75.402,75.4886,75.402,75.4729,66000.0
2005-04-01 15:00:00,95.83,95.84,95.7,95.8,54100.0,75.4729,75.4808,75.3705,75.4493,54100.0
2005-04-01 15:05:00,95.79,95.82,95.74,95.8,48100.0,75.4414,75.465,75.402,75.4493,48100.0
2005-04-01 15:10:00,95.8,95.99,95.8,95.93,64000.0,75.4493,75.5989,75.4493,75.5517,64000.0
2005-04-01 15:15:00,95.93,95.95,95.78,95.78,17000.0,75.5517,75.5674,75.4335,75.4335,17000.0
2005-04-01 15:20:00,95.79,95.86,95.74,95.75,32700.0,75.4414,75.4965,75.402,75.4099,32700.0
2005-04-01 15:25:00,95.75,95.76,95.61,95.69,92000.0,75.4099,75.4178,75.2996,75.3626,92000.0
2005-04-01 15:30:00,95.69,95.86,95.65,95.86,52300.0,75.3626,75.4965,75.3311,75.4965,52300.0
2005-04-01 15:35:00,95.85,95.93,95.85,95.92,40100.0,75.4886,75.5517,75.4886,75.5438,40100.0
2005-04-01 15:40:00,95.92,95.97,95.9,95.93,61300.0,75.5438,75.5832,75.528,75.5517,61300.0
2005-04-01 15:45:00,95.93,95.99,95.88,95.88,39600.0,75.5517,75.5989,75.5123,75.5123,39600.0
2005-04-01 15:50:00,95.88,95.92,95.86,95.86,38900.0,75.5123,75.5438,75.4965,75.4965,38900.0
2005-04-01 15:55:00,95.82,95.89,95.8,95.86,50200.0,75.465,75.5201,75.4493,75.4965,50200.0
2005-04-04 09:30:00,95.54,95.85,95.54,95.71,65900.0,75.2445,75.4886,75.2445,75.3784,65900.0
2005-04-04 09:35:00,95.71,95.72,95.52,95.58,43900.0,75.3784,75.3863,75.2287,75.276,43900.0
2005-04-04 09:40:00,95.58,95.7,95.5,95.7,104300.0,75.276,75.3705,75.213,75.3705,104300.0
2005-04-04 09:45:00,95.85,95.95,95.75,95.8,104900.0,75.4886,75.5674,75.4099,75.4493,104900.0
2005-04-04 09:50:00,95.78,95.81,95.49,95.49,67900.0,75.4335,75.4571,75.2051,75.2051,67900.0
2005-04-04 09:55:00,95.49,95.49,95.3,95.34,57700.0,75.2051,75.2051,75.0555,75.087,57700.0
2005-04-04 10:00:00,95.37,95.45,95.34,95.37,53800.0,75.1106,75.1736,75.087,75.1106,53800.0
2005-04-04 10:05:00,95.4,95.44,95.28,95.33,43200.0,75.1342,75.1657,75.0397,75.0791,43200.0
2005-04-04 10:10:00,95.33,95.39,95.33,95.38,44600.0,75.0791,75.1264,75.0791,75.1185,44600.0
2005-04-04 10:15:00,95.39,95.49,95.36,95.48,55000.0,75.1264,75.2051,75.1027,75.1972,55000.0
2005-04-04 10:20:00,95.5,95.54,95.39,95.44,40600.0,75.213,75.2445,75.1264,75.1657,40600.0
2005-04-04 10:25:00,95.45,95.73,95.43,95.71,58400.0,75.1736,75.3941,75.1579,75.3784,58400.0
2005-04-04 10:30:00,95.74,96.0,95.71,96.0,60100.0,75.402,75.6068,75.3784,75.6068,60100.0
2005-04-04 10:35:00,96.0,96.26,95.99,96.13,85900.0,75.6068,75.8116,75.5989,75.7092,85900.0
2005-04-04 10:40:00,96.16,96.31,96.1,96.19,50100.0,75.7328,75.8509,75.6855,75.7564,50100.0
2005-04-04 10:45:00,96.2,96.21,96.15,96.18,53000.0,75.7643,75.7722,75.7249,75.7485,53000.0
2005-04-04 10:50:00,96.18,96.26,96.17,96.18,40000.0,75.7485,75.8116,75.7407,75.7485,40000.0
2005-04-04 10:55:00,96.15,96.15,95.97,96.0,71600.0,75.7249,75.7249,75.5832,75.6068,71600.0
2005-04-04 11:00:00,95.98,96.05,95.95,95.97,42800.0,75.591,75.6462,75.5674,75.5832,42800.0
2005-04-04 11:05:00,96.0,96.03,95.92,95.92,37300.0,75.6068,75.6304,75.5438,75.5438,37300.0
2005-04-04 11:10:00,95.91,96.0,95.9,95.93,61200.0,75.5359,75.6068,75.528,75.5517,61200.0
2005-04-04 11:15:00,95.92,96.1,95.9,96.09,31900.0,75.5438,75.6855,75.528,75.6777,31900.0
2005-04-04 11:20:00,96.1,96.14,96.0,96.05,36900.0,75.6855,75.717,75.6068,75.6462,36900.0
2005-04-04 11:25:00,96.05,96.06,96.01,96.02,16000.0,75.6462,75.654,75.6147,75.6225,16000.0
2005-04-04 11:30:00,96.02,96.05,95.98,95.98,25000.0,75.6225,75.6462,75.591,75.591,25000.0
2005-04-04 11:35:00,95.98,95.99,95.91,95.92,97600.0,75.591,75.5989,75.5359,75.5438,97600.0
2005-04-04 11:40:00,95.92,95.93,95.88,95.91,31700.0,75.5438,75.5517,75.5123,75.5359,31700.0
2005-04-04 11:45:00,95.91,95.91,95.79,95.83,50800.0,75.5359,75.5359,75.4414,75.4729,50800.0
2005-04-04 11:50:00,95.85,96.0,95.85,95.97,30000.0,75.4886,75.6068,75.4886,75.5832,30000.0
2005-04-04 11:55:00,95.97,95.99,95.93,95.95,32100.0,75.5832,75.5989,75.5517,75.5674,32100.0
2005-04-04 12:00:00,95.93,95.94,95.9,95.9,11000.0,75.5517,75.5595,75.528,75.528,11000.0
2005-04-04 12:05:00,95.9,95.92,95.8,95.8,28000.0,75.528,75.5438,75.4493,75.4493,28000.0
2005-04-04 12:10:00,95.8,95.81,95.62,95.63,55600.0,75.4493,75.4571,75.3075,75.3154,55600.0
2005-04-04 12:15:00,95.62,95.68,95.53,95.6,45400.0,75.3075,75.3548,75.2366,75.2918,45400.0
2005-04-04 12:20:00,95.56,95.56,95.42,95.43,35700.0,75.2603,75.2603,75.15,75.1579,35700.0
2005-04-04 12:25:00,95.43,95.69,95.42,95.69,15700.0,75.1579,75.3626,75.15,75.3626,15700.0
2005-04-04 12:30:00,95.68,95.75,95.65,95.75,17500.0,75.3548,75.4099,75.3311,75.4099,17500.0
2005-04-04 12:35:00,95.75,95.84,95.73,95.75,23900.0,75.4099,75.4808,75.3941,75.4099,23900.0
2005-04-04 12:40:00,95.74,95.79,95.71,95.79,7900.0,75.402,75.4414,75.3784,75.4414,7900.0
2005-04-04 12:45:00,95.79,95.79,95.72,95.73,9700.0,75.4414,75.4414,75.3863,75.3941,9700.0
2005-04-04 12:50:00,95.75,95.75,95.6,95.67,22400.0,75.4099,75.4099,75.2918,75.3469,22400.0
2005-04-04 12:55:00,95.65,95.65,95.6,95.6,34200.0,75.3311,75.3311,75.2918,75.2918,34200.0
2005-04-04 13:00:00,95.6,95.63,95.5,95.53,13200.0,75.2918,75.3154,75.213,75.2366,13200.0
2005-04-04 13:05:00,95.53,95.72,95.53,95.71,27400.0,75.2366,75.3863,75.2366,75.3784,27400.0
2005-04-04 13:10:00,95.72,95.72,95.63,95.64,39800.0,75.3863,75.3863,75.3154,75.3233,39800.0
2005-04-04 13:15:00,95.62,95.65,95.49,95.53,43700.0,75.3075,75.3311,75.2051,75.2366,43700.0
2005-04-04 13:20:00,95.52,95.64,95.52,95.64,18000.0,75.2287,75.3233,75.2287,75.3233,18000.0
2005-04-04 13:25:00,95.62,95.69,95.62,95.69,20100.0,75.3075,75.3626,75.3075,75.3626,20100.0
2005-04-04 13:30:00,95.72,95.9,95.71,95.89,17800.0,75.3863,75.528,75.3784,75.5201,17800.0
2005-04-04 13:35:00,95.89,95.95,95.83,95.84,35100.0,75.5201,75.5674,75.4729,75.4808,35100.0
2005-04-04 13:40:00,95.84,95.86,95.76,95.83,23400.0,75.4808,75.4965,75.4178,75.4729,23400.0
2005-04-04 13:45:00,95.85,95.88,95.78,95.8,32600.0,75.4886,75.5123,75.4335,75.4493,32600.0
2005-04-04 13:50:00,95.8,95.95,95.76,95.9,34100.0,75.4493,75.5674,75.4178,75.528,34100.0
2005-04-04 13:55:00,95.9,96.05,95.9,96.02,40700.0,75.528,75.6462,75.528,75.6225,40700.0
2005-04-04 14:00:00,96.03,96.04,95.82,95.85,30000.0,75.6304,75.6383,75.465,75.4886,30000.0
2005-04-04 14:05:00,95.85,95.85,95.8,95.81,29800.0,75.4886,75.4886,75.4493,75.4571,29800.0
2005-04-04 14:10:00,95.8,95.96,95.8,95.93,42400.0,75.4493,75.5753,75.4493,75.5517,42400.0
2005-04-04 14:15:00,95.93,95.94,95.85,95.87,47600.0,75.5517,75.5595,75.4886,75.5044,47600.0
2005-04-04 14:20:00,95.87,95.89,95.82,95.82,35500.0,75.5044,75.5201,75.465,75.465,35500.0
2005-04-04 14:25:00,95.82,95.86,95.76,95.84,64600.0,75.465,75.4965,75.4178,75.4808,64600.0
2005-04-04 14:30:00,95.83,95.9,95.76,95.85,62200.0,75.4729,75.528,75.4178,75.4886,62200.0
2005-04-04 14:35:00,95.86,95.99,95.85,95.9,25700.0,75.4965,75.5989,75.4886,75.528,25700.0
2005-04-04 14:40:00,95.88,96.12,95.88,96.12,29100.0,75.5123,75.7013,75.5123,75.7013,29100.0
2005-04-04 14:45:00,96.12,96.27,96.03,96.14,60900.0,75.7013,75.8194,75.6304,75.717,60900.0
2005-04-04 14:50:00,96.14,96.24,96.14,96.21,55800.0,75.717,75.7958,75.717,75.7722,55800.0
2005-04-04 14:55:00,96.21,96.6,96.21,96.6,63400.0,75.7722,76.0793,75.7722,76.0793,63400.0
2005-04-04 15:00:00,96.6,96.6,96.44,96.51,66400.0,76.0793,76.0793,75.9533,76.0084,66400.0
2005-04-04 15:05:00,96.5,96.5,96.35,96.43,37200.0,76.0006,76.0006,75.8824,75.9454,37200.0
2005-04-04 15:10:00,96.43,96.74,96.43,96.63,99300.0,75.9454,76.1896,75.9454,76.103,99300.0
2005-04-04 15:15:00,96.6,96.7,96.57,96.68,59700.0,76.0793,76.1581,76.0557,76.1423,59700.0
2005-04-04 15:20:00,96.7,96.73,96.68,96.7,54400.0,76.1581,76.1817,76.1423,76.1581,54400.0
2005-04-04 15:25:00,96.7,96.7,96.67,96.69,20700.0,76.1581,76.1581,76.1345,76.1502,20700.0
2005-04-04 15:30:00,96.68,96.69,96.63,96.65,65200.0,76.1423,76.1502,76.103,76.1187,65200.0
2005-04-04 15:35:00,96.65,96.71,96.62,96.7,50000.0,76.1187,76.166,76.0951,76.1581,50000.0
2005-04-04 15:40:00,96.7,96.74,96.64,96.64,52700.0,76.1581,76.1896,76.1108,76.1108,52700.0
2005-04-04 15:45:00,96.64,96.64,96.5,96.5,73900.0,76.1108,76.1108,76.0006,76.0006,73900.0
2005-04-04 15:50:00,96.49,96.49,96.23,96.23,70500.0,75.9927,75.9927,75.7879,75.7879,70500.0
2005-04-04 15:55:00,96.23,96.5,96.22,96.5,61000.0,75.7879,76.0006,75.78,76.0006,61000.0
2005-04-05 09:30:00,96.5,96.71,96.49,96.7,74600.0,76.0006,76.166,75.9927,76.1581,74600.0
2005-04-05 09:35:00,96.7,96.91,96.61,96.65,70400.0,76.1581,76.3235,76.0872,76.1187,70400.0
2005-04-05 09:40:00,96.65,96.88,96.59,96.64,52200.0,76.1187,76.2998,76.0714,76.1108,52200.0
2005-04-05 09:45:00,96.6,96.77,96.41,96.49,104300.0,76.0793,76.2132,75.9297,75.9927,104300.0
2005-04-05 09:50:00,96.5,96.74,96.5,96.66,28600.0,76.0006,76.1896,76.0006,76.1266,28600.0
2005-04-05 09:55:00,96.66,96.8,96.64,96.72,31400.0,76.1266,76.2368,76.1108,76.1738,31400.0
2005-04-05 10:00:00,96.72,96.98,96.61,96.94,31000.0,76.1738,76.3786,76.0872,76.3471,31000.0
2005-04-05 10:05:00,96.93,97.18,96.93,97.09,68900.0,76.3392,76.5361,76.3392,76.4652,68900.0
2005-04-05 10:10:00,97.08,97.08,96.9,97.01,45100.0,76.4574,76.4574,76.3156,76.4022,45100.0
2005-04-05 10:15:00,97.03,97.15,97.0,97.12,54100.0,76.418,76.5125,76.3944,76.4889,54100.0
2005-04-05 10:20:00,97.06,97.1,97.02,97.02,33500.0,76.4416,76.4731,76.4101,76.4101,33500.0
2005-04-05 10:25:00,97.02,97.04,96.89,96.91,57700.0,76.4101,76.4259,76.3077,76.3235,57700.0
2005-04-05 10:30:00,96.92,97.14,96.92,97.14,45000.0,76.3313,76.5046,76.3313,76.5046,45000.0
2005-04-05 10:35:00,97.16,97.38,97.16,97.38,42000.0,76.5204,76.6936,76.5204,76.6936,42000.0
2005-04-05 10:40:00,97.39,97.62,97.39,97.6,69800.0,76.7015,76.8826,76.7015,76.8669,69800.0
2005-04-05 10:45:00,97.61,97.71,97.57,97.68,22300.0,76.8748,76.9535,76.8433,76.9299,22300.0
2005-04-05 10:50:00,97.67,97.67,97.41,97.42,29000.0,76.922,76.922,76.7173,76.7251,29000.0
2005-04-05 10:55:00,97.42,97.47,97.35,97.38,14700.0,76.7251,76.7645,76.67,76.6936,14700.0
2005-04-05 11:00:00,97.38,97.38,97.15,97.16,55700.0,76.6936,76.6936,76.5125,76.5204,55700.0
2005-04-05 11:05:00,97.16,97.16,96.99,97.03,35900.0,76.5204,76.5204,76.3865,76.418,35900.0
2005-04-05 11:10:00,97.02,97.15,96.98,97.0,62600.0,76.4101,76.5125,76.3786,76.3944,62600.0
2005-04-05 11:15:00,97.0,97.0,96.95,96.99,26200.0,76.3944,76.3944,76.355,76.3865,26200.0
2005-04-05 11:20:00,96.97,97.1,96.97,97.06,53600.0,76.3707,76.4731,76.3707,76.4416,53600.0
2005-04-05 11:25:00,97.06,97.15,97.04,97.09,26600.0,76.4416,76.5125,76.4259,76.4652,26600.0
2005-04-05 11:30:00,97.08,97.09,96.97,97.0,25500.0,76.4574,76.4652,76.3707,76.3944,25500.0
2005-04-05 11:35:00,96.98,97.04,96.97,97.0,25400.0,76.3786,76.4259,76.3707,76.3944,25400.0
2005-04-05 11:40:00,97.0,97.11,96.99,97.09,25000.0,76.3944,76.481,76.3865,76.4652,25000.0
2005-04-05 11:45:00,97.04,97.09,97.04,97.07,15400.0,76.4259,76.4652,76.4259,76.4495,15400.0
2005-04-05 11:50:00,97.09,97.2,97.06,97.2,25800.0,76.4652,76.5519,76.4416,76.5519,25800.0
2005-04-05 11:55:00,97.19,97.21,97.12,97.21,47300.0,76.544,76.5597,76.4889,76.5597,47300.0
2005-04-05 12:00:00,97.2,97.25,97.19,97.19,24800.0,76.5519,76.5912,76.544,76.544,24800.0
2005-04-05 12:05:00,97.2,97.3,97.17,97.28,41100.0,76.5519,76.6306,76.5282,76.6149,41100.0
2005-04-05 12:10:00,97.27,97.47,97.25,97.47,24500.0,76.607,76.7645,76.5912,76.7645,24500.0
2005-04-05 12:15:00,97.46,97.48,97.37,97.4,18600.0,76.7566,76.7724,76.6858,76.7094,18600.0
2005-04-05 12:20:00,97.41,97.65,97.41,97.65,38100.0,76.7173,76.9063,76.7173,76.9063,38100.0
2005-04-05 12:25:00,97.64,97.74,97.52,97.52,26800.0,76.8984,76.9772,76.8039,76.8039,26800.0
2005-04-05 12:30:00,97.53,97.53,97.44,97.49,29600.0,76.8118,76.8118,76.7409,76.7803,29600.0
2005-04-05 12:35:00,97.5,97.54,97.45,97.45,21000.0,76.7881,76.8196,76.7488,76.7488,21000.0
2005-04-05 12:40:00,97.46,97.55,97.46,97.52,15900.0,76.7566,76.8275,76.7566,76.8039,15900.0
2005-04-05 12:45:00,97.52,97.52,97.45,97.51,18900.0,76.8039,76.8039,76.7488,76.796,18900.0
2005-04-05 12:50:00,97.51,97.67,97.41,97.67,28900.0,76.796,76.922,76.7173,76.922,28900.0
2005-04-05 12:55:00,97.7,97.73,97.53,97.55,28300.0,76.9457,76.9693,76.8118,76.8275,28300.0
2005-04-05 13:00:00,97.53,97.6,97.49,97.54,20100.0,76.8118,76.8669,76.7803,76.8196,20100.0
2005-04-05 13:05:00,97.53,97.75,97.53,97.75,33100.0,76.8118,76.985,76.8118,76.985,33100.0
2005-04-05 13:10:00,97.78,97.78,97.63,97.63,64100.0,77.0087,77.0087,76.8905,76.8905,64100.0
2005-04-05 13:15:00,97.61,97.65,97.53,97.65,25300.0,76.8748,76.9063,76.8118,76.9063,25300.0
2005-04-05 13:20:00,97.67,97.7,97.64,97.69,38000.0,76.922,76.9457,76.8984,76.9378,38000.0
2005-04-05 13:25:00,97.69,97.7,97.64,97.69,10600.0,76.9378,76.9457,76.8984,76.9378,10600.0
2005-04-05 13:30:00,97.67,97.69,97.62,97.63,18400.0,76.922,76.9378,76.8826,76.8905,18400.0
2005-04-05 13:35:00,97.66,97.66,97.56,97.65,17300.0,76.9141,76.9141,76.8354,76.9063,17300.0
2005-04-05 13:40:00,97.62,97.65,97.58,97.6,33400.0,76.8826,76.9063,76.8511,76.8669,33400.0
2005-04-05 13:45:00,97.59,97.66,97.59,97.65,22700.0,76.859,76.9141,76.859,76.9063,22700.0
2005-04-05 13:50:00,97.65,97.69,97.59,97.68,20700.0,76.9063,76.9378,76.859,76.9299,20700.0
2005-04-05 13:55:00,97.69,97.75,97.61,97.62,28000.0,76.9378,76.985,76.8748,76.8826,28000.0
2005-04-05 14:00:00,97.62,97.8,97.62,97.7,33600.0,76.8826,77.0244,76.8826,76.9457,33600.0
2005-04-05 14:05:00,97.68,97.72,97.61,97.61,34000.0,76.9299,76.9614,76.8748,76.8748,34000.0
2005-04-05 14:10:00,97.62,97.62,97.45,97.5,70400.0,76.8826,76.8826,76.7488,76.7881,70400.0
2005-04-05 14:15:00,97.47,97.48,97.21,97.26,62100.0,76.7645,76.7724,76.5597,76.5991,62100.0
2005-04-05 14:20:00,97.37,97.59,97.31,97.47,64500.0,76.6858,76.859,76.6385,76.7645,64500.0
2005-04-05 14:25:00,97.48,97.51,97.37,97.4,33900.0,76.7724,76.796,76.6858,76.7094,33900.0
2005-04-05 14:30:00,97.4,97.4,97.24,97.29,59800.0,76.7094,76.7094,76.5834,76.6227,59800.0
2005-04-05 14:35:00,97.28,97.5,97.28,97.45,54200.0,76.6149,76.7881,76.6149,76.7488,54200.0
2005-04-05 14:40:00,97.4,97.47,97.4,97.41,54700.0,76.7094,76.7645,76.7094,76.7173,54700.0
2005-04-05 14:45:00,97.41,97.44,97.34,97.42,15200.0,76.7173,76.7409,76.6621,76.7251,15200.0
2005-04-05 14:50:00,97.41,97.46,97.28,97.37,45800.0,76.7173,76.7566,76.6149,76.6858,45800.0
2005-04-05 14:55:00,97.37,97.47,97.27,97.4,49600.0,76.6858,76.7645,76.607,76.7094,49600.0
2005-04-05 15:00:00,97.4,97.6,97.39,97.55,69700.0,76.7094,76.8669,76.7015,76.8275,69700.0
2005-04-05 15:05:00,97.58,97.68,97.54,97.55,28700.0,76.8511,76.9299,76.8196,76.8275,28700.0
2005-04-05 15:10:00,97.55,97.71,97.55,97.68,61900.0,76.8275,76.9535,76.8275,76.9299,61900.0
2005-04-05 15:15:00,97.71,97.75,97.63,97.64,42100.0,76.9535,76.985,76.8905,76.8984,42100.0
2005-04-05 15:20:00,97.65,97.85,97.65,97.85,63100.0,76.9063,77.0638,76.9063,77.0638,63100.0
2005-04-05 15:25:00,97.84,97.86,97.64,97.79,37000.0,77.0559,77.0717,76.8984,77.0165,37000.0
2005-04-05 15:30:00,97.78,97.88,97.76,97.85,37800.0,77.0087,77.0874,76.9929,77.0638,37800.0
2005-04-05 15:35:00,97.84,97.85,97.75,97.84,56000.0,77.0559,77.0638,76.985,77.0559,56000.0
2005-04-05 15:40:00,97.84,97.84,97.75,97.81,51000.0,77.0559,77.0559,76.985,77.0323,51000.0
2005-04-05 15:45:00,97.81,97.82,97.69,97.79,50800.0,77.0323,77.0402,76.9378,77.0165,50800.0
2005-04-05 15:50:00,97.79,97.9,97.79,97.85,87900.0,77.0165,77.1032,77.0165,77.0638,87900.0
2005-04-05 15:55:00,97.86,97.86,97.77,97.84,113000.0,77.0717,77.0717,77.0008,77.0559,113000.0
2005-04-06 09:30:00,97.93,97.93,97.89,97.9,58500.0,77.1268,77.1268,77.0953,77.1032,58500.0
2005-04-06 09:35:00,97.9,98.55,97.89,98.52,74600.0,77.1032,77.6151,77.0953,77.5915,74600.0
2005-04-06 09:40:00,98.59,98.75,98.33,98.5,67400.0,77.6466,77.7726,77.4418,77.5757,67400.0
2005-04-06 09:45:00,98.51,98.58,98.4,98.42,33100.0,77.5836,77.6387,77.497,77.5127,33100.0
2005-04-06 09:50:00,98.42,98.7,98.42,98.69,40800.0,77.5127,77.7332,77.5127,77.7253,40800.0
2005-04-06 09:55:00,98.68,98.71,98.49,98.67,34000.0,77.7175,77.7411,77.5678,77.7096,34000.0
2005-04-06 10:00:00,98.68,98.8,98.59,98.71,32900.0,77.7175,77.812,77.6466,77.7411,32900.0
2005-04-06 10:05:00,98.72,98.72,98.46,98.52,52500.0,77.749,77.749,77.5442,77.5915,52500.0
2005-04-06 10:10:00,98.53,98.7,98.48,98.53,40100.0,77.5993,77.7332,77.56,77.5993,40100.0
2005-04-06 10:15:00,98.56,98.6,98.11,98.13,83500.0,77.623,77.6545,77.2686,77.2843,83500.0
2005-04-06 10:20:00,98.13,98.38,98.13,98.38,49400.0,77.2843,77.4812,77.2843,77.4812,49400.0
2005-04-06 10:25:00,98.38,98.48,98.37,98.45,56200.0,77.4812,77.56,77.4733,77.5363,56200.0
2005-04-06 10:30:00,98.45,98.57,98.4,98.41,82100.0,77.5363,77.6308,77.497,77.5048,82100.0
2005-04-06 10:35:00,98.41,98.42,98.29,98.35,72800.0,77.5048,77.5127,77.4103,77.4576,72800.0
2005-04-06 10:40:00,98.37,98.39,98.24,98.32,27500.0,77.4733,77.4891,77.3709,77.4339,27500.0
2005-04-06 10:45:00,98.35,98.5,98.32,98.45,59900.0,77.4576,77.5757,77.4339,77.5363,59900.0
2005-04-06 10:50:00,98.45,98.55,98.25,98.49,42900.0,77.5363,77.6151,77.3788,77.5678,42900.0
2005-04-06 10:55:00,98.46,98.63,98.43,98.57,30800.0,77.5442,77.6781,77.5206,77.6308,30800.0
2005-04-06 11:00:00,98.59,98.73,98.54,98.6,34900.0,77.6466,77.7569,77.6072,77.6545,34900.0
2005-04-06 11:05:00,98.61,98.7,98.59,98.7,17600.0,77.6623,77.7332,77.6466,77.7332,17600.0
2005-04-06 11:10:00,98.7,98.81,98.68,98.71,46300.0,77.7332,77.8199,77.7175,77.7411,46300.0
2005-04-06 11:15:00,98.72,98.75,98.52,98.62,38200.0,77.749,77.7726,77.5915,77.6702,38200.0
2005-04-06 11:20:00,98.63,98.81,98.56,98.81,25900.0,77.6781,77.8199,77.623,77.8199,25900.0
2005-04-06 11:25:00,98.82,98.89,98.78,98.82,43500.0,77.8277,77.8829,77.7962,77.8277,43500.0
2005-04-06 11:30:00,98.87,98.91,98.81,98.81,53600.0,77.8671,77.8986,77.8199,77.8199,53600.0
2005-04-06 11:35:00,98.87,98.87,98.79,98.82,13600.0,77.8671,77.8671,77.8041,77.8277,13600.0
2005-04-06 11:40:00,98.81,98.82,98.6,98.7,30600.0,77.8199,77.8277,77.6545,77.7332,30600.0
2005-04-06 11:45:00,98.6,98.72,98.58,98.71,15700.0,77.6545,77.749,77.6387,77.7411,15700.0
2005-04-06 11:50:00,98.72,98.73,98.64,98.67,24100.0,77.749,77.7569,77.686,77.7096,24100.0
2005-04-06 11:55:00,98.68,98.72,98.61,98.69,29700.0,77.7175,77.749,77.6623,77.7253,29700.0
2005-04-06 12:00:00,98.69,98.74,98.63,98.67,24200.0,77.7253,77.7647,77.6781,77.7096,24200.0
2005-04-06 12:05:00,98.67,98.75,98.67,98.74,13100.0,77.7096,77.7726,77.7096,77.7647,13100.0
2005-04-06 12:10:00,98.74,98.78,98.74,98.77,17100.0,77.7647,77.7962,77.7647,77.7884,17100.0
2005-04-06 12:15:00,98.76,98.76,98.66,98.66,12200.0,77.7805,77.7805,77.7017,77.7017,12200.0
2005-04-06 12:20:00,98.66,98.74,98.64,98.7,16900.0,77.7017,77.7647,77.686,77.7332,16900.0
2005-04-06 12:25:00,98.7,98.84,98.65,98.78,20800.0,77.7332,77.8435,77.6938,77.7962,20800.0
2005-04-06 12:30:00,98.79,98.83,98.77,98.82,28000.0,77.8041,77.8356,77.7884,77.8277,28000.0
2005-04-06 12:35:00,98.81,98.85,98.72,98.75,23400.0,77.8199,77.8514,77.749,77.7726,23400.0
2005-04-06 12:40:00,98.76,98.81,98.76,98.79,9000.0,77.7805,77.8199,77.7805,77.8041,9000.0
2005-04-06 12:45:00,98.77,98.78,98.64,98.64,23300.0,77.7884,77.7962,77.686,77.686,23300.0
2005-04-06 12:50:00,98.65,98.65,98.6,98.62,11900.0,77.6938,77.6938,77.6545,77.6702,11900.0
2005-04-06 12:55:00,98.62,98.62,98.49,98.49,35900.0,77.6702,77.6702,77.5678,77.5678,35900.0
2005-04-06 13:00:00,98.48,98.48,98.4,98.43,64200.0,77.56,77.56,77.497,77.5206,64200.0
2005-04-06 13:05:00,98.43,98.46,98.35,98.42,49200.0,77.5206,77.5442,77.4576,77.5127,49200.0
2005-04-06 13:10:00,98.42,98.42,98.27,98.3,38600.0,77.5127,77.5127,77.3946,77.4182,38600.0
2005-04-06 13:15:00,98.32,98.32,98.28,98.3,20800.0,77.4339,77.4339,77.4024,77.4182,20800.0
2005-04-06 13:20:00,98.32,98.36,98.11,98.11,45000.0,77.4339,77.4654,77.2686,77.2686,45000.0
2005-04-06 13:25:00,98.13,98.2,98.13,98.15,40400.0,77.2843,77.3394,77.2843,77.3001,40400.0
2005-04-06 13:30:00,98.14,98.18,98.08,98.09,25200.0,77.2922,77.3237,77.2449,77.2528,25200.0
2005-04-06 13:35:00,98.09,98.18,98.04,98.17,35200.0,77.2528,77.3237,77.2134,77.3158,35200.0
2005-04-06 13:40:00,98.18,98.39,98.18,98.39,13900.0,77.3237,77.4891,77.3237,77.4891,13900.0
2005-04-06 13:45:00,98.41,98.42,98.29,98.3,18100.0,77.5048,77.5127,77.4103,77.4182,18100.0
2005-04-06 13:50:00,98.25,98.3,98.15,98.27,34100.0,77.3788,77.4182,77.3001,77.3946,34100.0
2005-04-06 13:55:00,98.26,98.28,98.14,98.23,24000.0,77.3867,77.4024,77.2922,77.3631,24000.0
2005-04-06 14:00:00,98.25,98.31,98.13,98.31,17200.0,77.3788,77.4261,77.2843,77.4261,17200.0
2005-04-06 14:05:00,98.31,98.39,98.27,98.38,20700.0,77.4261,77.4891,77.3946,77.4812,20700.0
2005-04-06 14:10:00,98.35,98.45,98.35,98.4,32800.0,77.4576,77.5363,77.4576,77.497,32800.0
2005-04-06 14:15:00,98.35,98.4,98.34,98.39,19100.0,77.4576,77.497,77.4497,77.4891,19100.0
2005-04-06 14:20:00,98.39,98.4,98.35,98.39,14600.0,77.4891,77.497,77.4576,77.4891,14600.0
2005-04-06 14:25:00,98.4,98.64,98.4,98.62,38100.0,77.497,77.686,77.497,77.6702,38100.0
2005-04-06 14:30:00,98.62,98.63,98.51,98.55,22700.0,77.6702,77.6781,77.5836,77.6151,22700.0
2005-04-06 14:35:00,98.52,98.55,98.35,98.35,39000.0,77.5915,77.6151,77.4576,77.4576,39000.0
2005-04-06 14:40:00,98.38,98.39,98.25,98.25,24600.0,77.4812,77.4891,77.3788,77.3788,24600.0
2005-04-06 14:45:00,98.25,98.34,98.21,98.22,17900.0,77.3788,77.4497,77.3473,77.3552,17900.0
2005-04-06 14:50:00,98.22,98.25,98.16,98.2,39300.0,77.3552,77.3788,77.3079,77.3394,39300.0
2005-04-06 14:55:00,98.2,98.25,98.15,98.22,37600.0,77.3394,77.3788,77.3001,77.3552,37600.0
2005-04-06 15:00:00,98.17,98.21,98.13,98.21,21300.0,77.3158,77.3473,77.2843,77.3473,21300.0
2005-04-06 15:05:00,98.19,98.2,98.16,98.17,25000.0,77.3316,77.3394,77.3079,77.3158,25000.0
2005-04-06 15:10:00,98.17,98.18,98.15,98.16,12600.0,77.3158,77.3237,77.3001,77.3079,12600.0
2005-04-06 15:15:00,98.15,98.19,98.02,98.05,46700.0,77.3001,77.3316,77.1977,77.2213,46700.0
2005-04-06 15:20:00,98.03,98.03,97.7,97.78,73800.0,77.2056,77.2056,76.9457,77.0087,73800.0
2005-04-06 15:25:00,97.78,97.91,97.75,97.91,34700.0,77.0087,77.111,76.985,77.111,34700.0
2005-04-06 15:30:00,97.89,97.93,97.86,97.88,41200.0,77.0953,77.1268,77.0717,77.0874,41200.0
2005-04-06 15:35:00,97.88,98.04,97.81,98.01,30600.0,77.0874,77.2134,77.0323,77.1898,30600.0
2005-04-06 15:40:00,98.01,98.06,97.99,97.99,24700.0,77.1898,77.2292,77.174,77.174,24700.0
2005-04-06 15:45:00,98.0,98.02,97.99,97.99,40900.0,77.1819,77.1977,77.174,77.174,40900.0
2005-04-06 15:50:00,97.99,98.06,97.99,98.04,24600.0,77.174,77.2292,77.174,77.2134,24600.0
2005-04-06 15:55:00,98.05,98.05,97.98,97.99,30200.0,77.2213,77.2213,77.1662,77.174,30200.0
2005-04-07 09:35:00,98.48,98.5,98.4,98.4,92300.0,77.56,77.5757,77.497,77.497,92300.0
2005-04-07 09:40:00,98.4,98.4,98.11,98.15,63000.0,77.497,77.497,77.2686,77.3001,63000.0
2005-04-07 09:45:00,98.16,98.29,98.06,98.07,48100.0,77.3079,77.4103,77.2292,77.2371,48100.0
2005-04-07 09:50:00,98.07,98.25,98.0,98.22,63200.0,77.2371,77.3788,77.1819,77.3552,63200.0
2005-04-07 09:55:00,98.25,98.31,98.03,98.19,51000.0,77.3788,77.4261,77.2056,77.3316,51000.0
2005-04-07 10:00:00,98.15,98.31,98.06,98.09,31400.0,77.3001,77.4261,77.2292,77.2528,31400.0
2005-04-07 10:05:00,98.09,98.19,98.07,98.1,29000.0,77.2528,77.3316,77.2371,77.2607,29000.0
2005-04-07 10:10:00,98.11,98.35,98.11,98.33,3700.0,77.2686,77.4576,77.2686,77.4418,3700.0
2005-04-07 10:15:00,98.35,98.45,98.34,98.4,21500.0,77.4576,77.5363,77.4497,77.497,21500.0
2005-04-07 10:20:00,98.39,98.39,98.11,98.14,50800.0,77.4891,77.4891,77.2686,77.2922,50800.0
2005-04-07 10:25:00,98.15,98.2,98.12,98.18,20200.0,77.3001,77.3394,77.2764,77.3237,20200.0
2005-04-07 10:30:00,98.18,98.48,98.17,98.32,18700.0,77.3237,77.56,77.3158,77.4339,18700.0
2005-04-07 10:35:00,98.32,98.46,98.31,98.4,28100.0,77.4339,77.5442,77.4261,77.497,28100.0
2005-04-07 10:40:00,98.4,98.5,98.4,98.5,28400.0,77.497,77.5757,77.497,77.5757,28400.0
2005-04-07 10:45:00,98.5,98.53,98.4,98.4,32000.0,77.5757,77.5993,77.497,77.497,32000.0
2005-04-07 10:50:00,98.4,98.52,98.35,98.48,16200.0,77.497,77.5915,77.4576,77.56,16200.0
2005-04-07 10:55:00,98.47,98.51,98.43,98.45,9600.0,77.5521,77.5836,77.5206,77.5363,9600.0
2005-04-07 11:00:00,98.45,98.58,98.45,98.55,27400.0,77.5363,77.6387,77.5363,77.6151,27400.0
2005-04-07 11:05:00,98.55,98.6,98.5,98.51,23800.0,77.6151,77.6545,77.5757,77.5836,23800.0
2005-04-07 11:10:00,98.52,98.58,98.49,98.55,15800.0,77.5915,77.6387,77.5678,77.6151,15800.0
2005-04-07 11:15:00,98.53,98.53,98.47,98.47,8200.0,77.5993,77.5993,77.5521,77.5521,8200.0
2005-04-07 11:20:00,98.47,98.54,98.4,98.44,46400.0,77.5521,77.6072,77.497,77.5285,46400.0
2005-04-07 11:25:00,98.44,98.45,98.38,98.4,39700.0,77.5285,77.5363,77.4812,77.497,39700.0
2005-04-07 11:30:00,98.4,98.48,98.4,98.45,34300.0,77.497,77.56,77.497,77.5363,34300.0
2005-04-07 11:35:00,98.45,98.66,98.44,98.65,8300.0,77.5363,77.7017,77.5285,77.6938,8300.0
2005-04-07 11:40:00,98.65,98.65,98.55,98.56,17800.0,77.6938,77.6938,77.6151,77.623,17800.0
2005-04-07 11:45:00,98.6,98.61,98.52,98.57,11700.0,77.6545,77.6623,77.5915,77.6308,11700.0
2005-04-07 11:50:00,98.59,98.6,98.51,98.53,16100.0,77.6466,77.6545,77.5836,77.5993,16100.0
2005-04-07 11:55:00,98.51,98.55,98.49,98.5,23700.0,77.5836,77.6151,77.5678,77.5757,23700.0
2005-04-07 12:00:00,98.52,98.54,98.49,98.49,10600.0,77.5915,77.6072,77.5678,77.5678,10600.0
2005-04-07 12:05:00,98.49,98.52,98.48,98.52,19900.0,77.5678,77.5915,77.56,77.5915,19900.0
2005-04-07 12:10:00,98.52,98.55,98.47,98.48,15900.0,77.5915,77.6151,77.5521,77.56,15900.0
2005-04-07 12:15:00,98.5,98.5,98.43,98.44,15500.0,77.5757,77.5757,77.5206,77.5285,15500.0
2005-04-07 12:20:00,98.44,98.47,98.43,98.45,8900.0,77.5285,77.5521,77.5206,77.5363,8900.0
2005-04-07 12:25:00,98.44,98.49,98.43,98.49,15700.0,77.5285,77.5678,77.5206,77.5678,15700.0
2005-04-07 12:30:00,98.49,98.55,98.47,98.54,22000.0,77.5678,77.6151,77.5521,77.6072,22000.0
2005-04-07 12:35:00,98.54,98.76,98.52,98.7,37300.0,77.6072,77.7805,77.5915,77.7332,37300.0
2005-04-07 12:40:00,98.71,98.75,98.66,98.67,26400.0,77.7411,77.7726,77.7017,77.7096,26400.0
2005-04-07 12:45:00,98.67,98.72,98.6,98.61,7100.0,77.7096,77.749,77.6545,77.6623,7100.0
2005-04-07 12:50:00,98.61,98.7,98.61,98.69,12100.0,77.6623,77.7332,77.6623,77.7253,12100.0
2005-04-07 12:55:00,98.67,98.75,98.66,98.75,48800.0,77.7096,77.7726,77.7017,77.7726,48800.0
2005-04-07 13:00:00,98.7,98.75,98.6,98.63,30000.0,77.7332,77.7726,77.6545,77.6781,30000.0
2005-04-07 13:05:00,98.63,98.65,98.6,98.65,30700.0,77.6781,77.6938,77.6545,77.6938,30700.0
2005-04-07 13:10:00,98.62,98.65,98.6,98.61,26200.0,77.6702,77.6938,77.6545,77.6623,26200.0
2005-04-07 13:15:00,98.63,98.71,98.63,98.71,23200.0,77.6781,77.7411,77.6781,77.7411,23200.0
2005-04-07 13:20:00,98.71,98.71,98.66,98.71,26100.0,77.7411,77.7411,77.7017,77.7411,26100.0
2005-04-07 13:25:00,98.71,98.71,98.68,98.7,36100.0,77.7411,77.7411,77.7175,77.7332,36100.0
2005-04-07 13:30:00,98.7,98.73,98.69,98.73,39300.0,77.7332,77.7569,77.7253,77.7569,39300.0
2005-04-07 13:35:00,98.74,98.78,98.74,98.78,16100.0,77.7647,77.7962,77.7647,77.7962,16100.0
2005-04-07 13:40:00,98.78,98.81,98.71,98.78,37100.0,77.7962,77.8199,77.7411,77.7962,37100.0
2005-04-07 13:45:00,98.77,98.82,98.73,98.8,9400.0,77.7884,77.8277,77.7569,77.812,9400.0
2005-04-07 13:50:00,98.78,98.89,98.71,98.87,10800.0,77.7962,77.8829,77.7411,77.8671,10800.0
2005-04-07 13:55:00,98.85,98.85,98.77,98.84,21500.0,77.8514,77.8514,77.7884,77.8435,21500.0
2005-04-07 14:00:00,98.85,98.9,98.85,98.87,18800.0,77.8514,77.8907,77.8514,77.8671,18800.0
2005-04-07 14:05:00,98.87,98.97,98.85,98.89,19800.0,77.8671,77.9459,77.8514,77.8829,19800.0
2005-04-07 14:10:00,98.9,99.07,98.9,99.04,33600.0,77.8907,78.0246,77.8907,78.001,33600.0
2005-04-07 14:15:00,99.04,99.39,99.04,99.38,33900.0,78.001,78.2766,78.001,78.2688,33900.0
2005-04-07 14:20:00,99.39,99.4,99.28,99.4,36000.0,78.2766,78.2845,78.19,78.2845,36000.0
2005-04-07 14:25:00,99.41,99.59,99.39,99.59,51100.0,78.2924,78.4342,78.2766,78.4342,51100.0
2005-04-07 14:30:00,99.6,99.63,99.53,99.61,41900.0,78.442,78.4657,78.3869,78.4499,41900.0
2005-04-07 14:35:00,99.62,99.75,99.44,99.51,53200.0,78.4578,78.5602,78.316,78.3712,53200.0
2005-04-07 14:40:00,99.51,99.66,99.38,99.38,58200.0,78.3712,78.4893,78.2688,78.2688,58200.0
2005-04-07 14:45:00,99.39,99.5,99.3,99.33,49100.0,78.2766,78.3633,78.2058,78.2294,49100.0
2005-04-07 14:50:00,99.33,99.34,99.12,99.19,65200.0,78.2294,78.2373,78.064,78.1191,65200.0
2005-04-07 14:55:00,99.19,99.29,99.15,99.29,27600.0,78.1191,78.1979,78.0876,78.1979,27600.0
2005-04-07 15:00:00,99.3,99.35,99.27,99.27,43100.0,78.2058,78.2451,78.1821,78.1821,43100.0
2005-04-07 15:05:00,99.27,99.3,99.07,99.1,36600.0,78.1821,78.2058,78.0246,78.0483,36600.0
2005-04-07 15:10:00,99.09,99.19,99.09,99.09,37600.0,78.0404,78.1191,78.0404,78.0404,37600.0
2005-04-07 15:15:00,99.1,99.3,99.09,99.27,31200.0,78.0483,78.2058,78.0404,78.1821,31200.0
2005-04-07 15:20:00,99.27,99.28,99.17,99.25,28400.0,78.1821,78.19,78.1034,78.1664,28400.0
2005-04-07 15:25:00,99.25,99.28,99.23,99.24,56200.0,78.1664,78.19,78.1506,78.1585,56200.0
2005-04-07 15:30:00,99.25,99.25,99.17,99.2,40800.0,78.1664,78.1664,78.1034,78.127,40800.0
2005-04-07 15:35:00,99.2,99.2,99.13,99.16,35500.0,78.127,78.127,78.0719,78.0955,35500.0
2005-04-07 15:40:00,99.16,99.17,99.1,99.16,34200.0,78.0955,78.1034,78.0483,78.0955,34200.0
2005-04-07 15:45:00,99.13,99.17,99.06,99.07,79800.0,78.0719,78.1034,78.0167,78.0246,79800.0
2005-04-07 15:50:00,99.08,99.1,99.08,99.09,53000.0,78.0325,78.0483,78.0325,78.0404,53000.0
2005-04-07 15:55:00,99.09,99.12,99.07,99.08,80400.0,78.0404,78.064,78.0246,78.0325,80400.0
2005-04-08 09:30:00,99.3,99.3,99.3,99.3,0.0,78.2058,78.2058,78.2058,78.2058,0.0
2005-04-08 09:35:00,99.3,99.3,99.3,99.3,0.0,78.2058,78.2058,78.2058,78.2058,0.0
2005-04-08 09:40:00,99.6,99.6,99.4,99.44,133500.0,78.442,78.442,78.2845,78.316,133500.0
2005-04-08 09:45:00,99.44,99.5,99.41,99.5,60700.0,78.316,78.3633,78.2924,78.3633,60700.0
2005-04-08 09:50:00,99.49,99.5,99.3,99.34,65800.0,78.3554,78.3633,78.2058,78.2373,65800.0
2005-04-08 09:55:00,99.34,99.61,99.34,99.57,63000.0,78.2373,78.4499,78.2373,78.4184,63000.0
2005-04-08 10:00:00,99.58,99.65,99.38,99.39,94100.0,78.4263,78.4814,78.2688,78.2766,94100.0
2005-04-08 10:05:00,99.38,99.39,99.05,99.08,64500.0,78.2688,78.2766,78.0089,78.0325,64500.0
2005-04-08 10:10:00,99.08,99.25,99.05,99.05,40800.0,78.0325,78.1664,78.0089,78.0089,40800.0
2005-04-08 10:15:00,99.04,99.07,98.98,99.02,35500.0,78.001,78.0246,77.9537,77.9852,35500.0
2005-04-08 10:20:00,99.02,99.05,98.99,99.05,17100.0,77.9852,78.0089,77.9616,78.0089,17100.0
2005-04-08 10:25:00,99.03,99.05,99.0,99.01,42800.0,77.9931,78.0089,77.9695,77.9774,42800.0
2005-04-08 10:30:00,99.01,99.19,99.0,99.14,23900.0,77.9774,78.1191,77.9695,78.0798,23900.0
2005-04-08 10:35:00,99.14,99.23,99.1,99.2,24400.0,78.0798,78.1506,78.0483,78.127,24400.0
2005-04-08 10:40:00,99.19,99.35,99.19,99.3,51300.0,78.1191,78.2451,78.1191,78.2058,51300.0
2005-04-08 10:45:00,99.28,99.29,99.12,99.2,34800.0,78.19,78.1979,78.064,78.127,34800.0
2005-04-08 10:50:00,99.2,99.34,99.2,99.28,58900.0,78.127,78.2373,78.127,78.19,58900.0
2005-04-08 10:55:00,99.28,99.33,99.26,99.26,12000.0,78.19,78.2294,78.1743,78.1743,12000.0
2005-04-08 11:00:00,99.24,99.24,99.12,99.16,20400.0,78.1585,78.1585,78.064,78.0955,20400.0
2005-04-08 11:05:00,99.16,99.19,99.13,99.15,22500.0,78.0955,78.1191,78.0719,78.0876,22500.0
2005-04-08 11:10:00,99.15,99.25,99.15,99.22,18600.0,78.0876,78.1664,78.0876,78.1428,18600.0
2005-04-08 11:15:00,99.22,99.23,99.13,99.13,23100.0,78.1428,78.1506,78.0719,78.0719,23100.0
2005-04-08 11:20:00,99.11,99.13,99.07,99.12,28400.0,78.0561,78.0719,78.0246,78.064,28400.0
2005-04-08 11:25:00,99.15,99.17,99.12,99.16,19800.0,78.0876,78.1034,78.064,78.0955,19800.0
2005-04-08 11:30:00,99.16,99.3,99.16,99.25,33900.0,78.0955,78.2058,78.0955,78.1664,33900.0
2005-04-08 11:35:00,99.26,99.34,99.24,99.27,16700.0,78.1743,78.2373,78.1585,78.1821,16700.0
2005-04-08 11:40:00,99.25,99.26,99.15,99.15,27100.0,78.1664,78.1743,78.0876,78.0876,27100.0
2005-04-08 11:45:00,99.15,99.15,99.04,99.11,56900.0,78.0876,78.0876,78.001,78.0561,56900.0
2005-04-08 11:50:00,99.12,99.14,99.0,99.0,11700.0,78.064,78.0798,77.9695,77.9695,11700.0
2005-04-08 11:55:00,99.0,99.01,98.95,98.99,35600.0,77.9695,77.9774,77.9301,77.9616,35600.0
2005-04-08 12:00:00,99.0,99.21,98.99,99.18,26700.0,77.9695,78.1349,77.9616,78.1113,26700.0
2005-04-08 12:05:00,99.15,99.22,99.15,99.2,24100.0,78.0876,78.1428,78.0876,78.127,24100.0
2005-04-08 12:10:00,99.2,99.25,99.18,99.23,16700.0,78.127,78.1664,78.1113,78.1506,16700.0
2005-04-08 12:15:00,99.21,99.24,99.17,99.24,23700.0,78.1349,78.1585,78.1034,78.1585,23700.0
2005-04-08 12:20:00,99.24,99.24,99.16,99.2,45600.0,78.1585,78.1585,78.0955,78.127,45600.0
2005-04-08 12:25:00,99.22,99.3,99.22,99.29,29000.0,78.1428,78.2058,78.1428,78.1979,29000.0
2005-04-08 12:30:00,99.27,99.28,99.06,99.07,28000.0,78.1821,78.19,78.0167,78.0246,28000.0
2005-04-08 12:35:00,99.07,99.13,99.07,99.13,25500.0,78.0246,78.0719,78.0246,78.0719,25500.0
2005-04-08 12:40:00,99.13,99.15,99.11,99.14,13800.0,78.0719,78.0876,78.0561,78.0798,13800.0
2005-04-08 12:45:00,99.13,99.16,99.04,99.04,36800.0,78.0719,78.0955,78.001,78.001,36800.0
2005-04-08 12:50:00,99.04,99.04,98.97,98.97,38200.0,78.001,78.001,77.9459,77.9459,38200.0
2005-04-08 12:55:00,98.99,99.0,98.9,98.91,21300.0,77.9616,77.9695,77.8907,77.8986,21300.0
2005-04-08 13:00:00,98.9,98.99,98.89,98.98,26900.0,77.8907,77.9616,77.8829,77.9537,26900.0
2005-04-08 13:05:00,98.98,99.0,98.95,98.99,65100.0,77.9537,77.9695,77.9301,77.9616,65100.0
2005-04-08 13:10:00,98.99,99.0,98.98,99.0,25200.0,77.9616,77.9695,77.9537,77.9695,25200.0
2005-04-08 13:15:00,99.0,99.0,98.84,98.87,17700.0,77.9695,77.9695,77.8435,77.8671,17700.0
2005-04-08 13:20:00,98.88,98.89,98.75,98.79,44000.0,77.875,77.8829,77.7726,77.8041,44000.0
2005-04-08 13:25:00,98.8,98.82,98.75,98.75,18100.0,77.812,77.8277,77.7726,77.7726,18100.0
2005-04-08 13:30:00,98.75,98.82,98.73,98.81,18400.0,77.7726,77.8277,77.7569,77.8199,18400.0
2005-04-08 13:35:00,98.8,98.84,98.77,98.8,11800.0,77.812,77.8435,77.7884,77.812,11800.0
2005-04-08 13:40:00,98.81,98.88,98.79,98.85,11300.0,77.8199,77.875,77.8041,77.8514,11300.0
2005-04-08 13:45:00,98.85,98.85,98.77,98.78,9400.0,77.8514,77.8514,77.7884,77.7962,9400.0
2005-04-08 13:50:00,98.76,98.79,98.65,98.65,14200.0,77.7805,77.8041,77.6938,77.6938,14200.0
2005-04-08 13:55:00,98.65,98.67,98.62,98.67,40900.0,77.6938,77.7096,77.6702,77.7096,40900.0
2005-04-08 14:00:00,98.65,98.67,98.61,98.65,18100.0,77.6938,77.7096,77.6623,77.6938,18100.0
2005-04-08 14:05:00,98.63,98.73,98.54,98.71,33900.0,77.6781,77.7569,77.6072,77.7411,33900.0
2005-04-08 14:10:00,98.7,98.79,98.64,98.7,9000.0,77.7332,77.8041,77.686,77.7332,9000.0
2005-04-08 14:15:00,98.69,98.7,98.59,98.63,27400.0,77.7253,77.7332,77.6466,77.6781,27400.0
2005-04-08 14:20:00,98.63,98.63,98.55,98.57,18300.0,77.6781,77.6781,77.6151,77.6308,18300.0
2005-04-08 14:25:00,98.57,98.57,98.53,98.54,17600.0,77.6308,77.6308,77.5993,77.6072,17600.0
2005-04-08 14:30:00,98.54,98.56,98.47,98.5,26700.0,77.6072,77.623,77.5521,77.5757,26700.0
2005-04-08 14:35:00,98.48,98.49,98.28,98.34,31100.0,77.56,77.5678,77.4024,77.4497,31100.0
2005-04-08 14:40:00,98.34,98.5,98.34,98.41,42600.0,77.4497,77.5757,77.4497,77.5048,42600.0
2005-04-08 14:45:00,98.43,98.45,98.3,98.45,23400.0,77.5206,77.5363,77.4182,77.5363,23400.0
2005-04-08 14:50:00,98.45,98.48,98.22,98.22,39600.0,77.5363,77.56,77.3552,77.3552,39600.0
2005-04-08 14:55:00,98.18,98.2,97.98,98.11,66700.0,77.3237,77.3394,77.1662,77.2686,66700.0
2005-04-08 15:00:00,98.11,98.16,98.08,98.12,48800.0,77.2686,77.3079,77.2449,77.2764,48800.0
2005-04-08 15:05:00,98.15,98.21,98.14,98.18,18600.0,77.3001,77.3473,77.2922,77.3237,18600.0
2005-04-08 15:10:00,98.18,98.22,98.15,98.15,36500.0,77.3237,77.3552,77.3001,77.3001,36500.0
2005-04-08 15:15:00,98.15,98.18,98.12,98.14,36000.0,77.3001,77.3237,77.2764,77.2922,36000.0
2005-04-08 15:20:00,98.13,98.27,98.12,98.25,21500.0,77.2843,77.3946,77.2764,77.3788,21500.0
2005-04-08 15:25:00,98.25,98.25,98.2,98.23,31800.0,77.3788,77.3788,77.3394,77.3631,31800.0
2005-04-08 15:30:00,98.23,98.37,98.21,98.29,45200.0,77.3631,77.4733,77.3473,77.4103,45200.0
2005-04-08 15:35:00,98.29,98.5,98.29,98.5,66200.0,77.4103,77.5757,77.4103,77.5757,66200.0
2005-04-08 15:40:00,98.5,98.54,98.5,98.5,78100.0,77.5757,77.6072,77.5757,77.5757,78100.0
2005-04-08 15:45:00,98.54,98.69,98.54,98.68,76000.0,77.6072,77.7253,77.6072,77.7175,76000.0
2005-04-08 15:50:00,98.69,98.69,98.6,98.6,52200.0,77.7253,77.7253,77.6545,77.6545,52200.0
2005-04-08 15:55:00,98.61,98.61,98.39,98.39,58400.0,77.6623,77.6623,77.4891,77.4891,58400.0
2005-04-11 09:30:00,98.38,98.39,98.29,98.3,44600.0,77.4812,77.4891,77.4103,77.4182,44600.0
2005-04-11 09:35:00,98.3,98.6,98.29,98.51,49500.0,77.4182,77.6545,77.4103,77.5836,49500.0
2005-04-11 09:40:00,98.53,98.58,98.33,98.58,26100.0,77.5993,77.6387,77.4418,77.6387,26100.0
2005-04-11 09:45:00,98.58,98.79,98.58,98.76,31600.0,77.6387,77.8041,77.6387,77.7805,31600.0
2005-04-11 09:50:00,98.74,98.75,98.41,98.52,29700.0,77.7647,77.7726,77.5048,77.5915,29700.0
2005-04-11 09:55:00,98.51,98.55,98.33,98.44,54000.0,77.5836,77.6151,77.4418,77.5285,54000.0
2005-04-11 10:00:00,98.43,98.51,98.38,98.5,17300.0,77.5206,77.5836,77.4812,77.5757,17300.0
2005-04-11 10:05:00,98.5,98.5,98.4,98.49,41500.0,77.5757,77.5757,77.497,77.5678,41500.0
2005-04-11 10:10:00,98.5,98.51,98.37,98.38,43600.0,77.5757,77.5836,77.4733,77.4812,43600.0
2005-04-11 10:15:00,98.37,98.46,98.31,98.31,22100.0,77.4733,77.5442,77.4261,77.4261,22100.0
2005-04-11 10:20:00,98.32,98.38,98.1,98.38,23700.0,77.4339,77.4812,77.2607,77.4812,23700.0
2005-04-11 10:25:00,98.36,98.37,98.21,98.27,18000.0,77.4654,77.4733,77.3473,77.3946,18000.0
2005-04-11 10:30:00,98.26,98.28,98.21,98.28,24400.0,77.3867,77.4024,77.3473,77.4024,24400.0
2005-04-11 10:35:00,98.28,98.28,98.21,98.21,32700.0,77.4024,77.4024,77.3473,77.3473,32700.0
2005-04-11 10:40:00,98.22,98.22,98.04,98.06,21700.0,77.3552,77.3552,77.2134,77.2292,21700.0
2005-04-11 10:45:00,98.05,98.05,97.89,97.95,22500.0,77.2213,77.2213,77.0953,77.1425,22500.0
2005-04-11 10:50:00,97.96,97.97,97.85,97.92,11200.0,77.1504,77.1583,77.0638,77.1189,11200.0
2005-04-11 10:55:00,97.91,97.98,97.89,97.95,9900.0,77.111,77.1662,77.0953,77.1425,9900.0
2005-04-11 11:00:00,97.92,97.93,97.69,97.71,35300.0,77.1189,77.1268,76.9378,76.9535,35300.0
2005-04-11 11:05:00,97.71,97.83,97.71,97.83,46400.0,76.9535,77.048,76.9535,77.048,46400.0
2005-04-11 11:10:00,97.84,97.89,97.72,97.72,25000.0,77.0559,77.0953,76.9614,76.9614,25000.0
2005-04-11 11:15:00,97.72,97.77,97.7,97.72,18700.0,76.9614,77.0008,76.9457,76.9614,18700.0
2005-04-11 11:20:00,97.71,97.71,97.5,97.58,37900.0,76.9535,76.9535,76.7881,76.8511,37900.0
2005-04-11 11:25:00,97.58,97.67,97.42,97.45,42600.0,76.8511,76.922,76.7251,76.7488,42600.0
2005-04-11 11:30:00,97.44,97.62,97.4,97.62,26700.0,76.7409,76.8826,76.7094,76.8826,26700.0
2005-04-11 11:35:00,97.65,97.7,97.58,97.66,14100.0,76.9063,76.9457,76.8511,76.9141,14100.0
2005-04-11 11:40:00,97.66,97.68,97.43,97.47,20000.0,76.9141,76.9299,76.733,76.7645,20000.0
2005-04-11 11:45:00,97.47,97.5,97.37,97.45,17500.0,76.7645,76.7881,76.6858,76.7488,17500.0
2005-04-11 11:50:00,97.45,97.54,97.43,97.44,15200.0,76.7488,76.8196,76.733,76.7409,15200.0
2005-04-11 11:55:00,97.43,97.5,97.38,97.48,12900.0,76.733,76.7881,76.6936,76.7724,12900.0
2005-04-11 12:00:00,97.48,97.68,97.48,97.64,23600.0,76.7724,76.9299,76.7724,76.8984,23600.0
2005-04-11 12:05:00,97.66,97.68,97.55,97.65,116800.0,76.9141,76.9299,76.8275,76.9063,116800.0
2005-04-11 12:10:00,97.61,97.65,97.5,97.54,30600.0,76.8748,76.9063,76.7881,76.8196,30600.0
2005-04-11 12:15:00,97.5,97.59,97.48,97.56,24600.0,76.7881,76.859,76.7724,76.8354,24600.0
2005-04-11 12:20:00,97.55,97.63,97.5,97.54,6500.0,76.8275,76.8905,76.7881,76.8196,6500.0
2005-04-11 12:25:00,97.54,97.65,97.51,97.57,16700.0,76.8196,76.9063,76.796,76.8433,16700.0
2005-04-11 12:30:00,97.57,97.67,97.55,97.67,14600.0,76.8433,76.922,76.8275,76.922,14600.0
2005-04-11 12:35:00,97.62,97.67,97.53,97.56,13700.0,76.8826,76.922,76.8118,76.8354,13700.0
2005-04-11 12:40:00,97.57,97.58,97.54,97.56,17000.0,76.8433,76.8511,76.8196,76.8354,17000.0
2005-04-11 12:45:00,97.56,97.58,97.51,97.51,10600.0,76.8354,76.8511,76.796,76.796,10600.0
2005-04-11 12:50:00,97.51,97.58,97.41,97.51,21900.0,76.796,76.8511,76.7173,76.796,21900.0
2005-04-11 12:55:00,97.51,97.58,97.41,97.48,14100.0,76.796,76.8511,76.7173,76.7724,14100.0
2005-04-11 13:00:00,97.47,97.6,97.47,97.6,13500.0,76.7645,76.8669,76.7645,76.8669,13500.0
2005-04-11 13:05:00,97.58,97.65,97.5,97.5,83200.0,76.8511,76.9063,76.7881,76.7881,83200.0
2005-04-11 13:10:00,97.5,97.6,97.5,97.57,18300.0,76.7881,76.8669,76.7881,76.8433,18300.0
2005-04-11 13:15:00,97.58,97.59,97.54,97.55,10800.0,76.8511,76.859,76.8196,76.8275,10800.0
2005-04-11 13:20:00,97.55,97.56,97.5,97.55,19900.0,76.8275,76.8354,76.7881,76.8275,19900.0
2005-04-11 13:25:00,97.54,97.54,97.46,97.49,35100.0,76.8196,76.8196,76.7566,76.7803,35100.0
2005-04-11 13:30:00,97.47,97.51,97.47,97.51,54600.0,76.7645,76.796,76.7645,76.796,54600.0
2005-04-11 13:35:00,97.52,97.53,97.5,97.52,93800.0,76.8039,76.8118,76.7881,76.8039,93800.0
2005-04-11 13:40:00,97.53,97.55,97.5,97.5,45700.0,76.8118,76.8275,76.7881,76.7881,45700.0
2005-04-11 13:45:00,97.5,97.5,97.45,97.47,59100.0,76.7881,76.7881,76.7488,76.7645,59100.0
2005-04-11 13:50:00,97.5,97.5,97.45,97.48,29300.0,76.7881,76.7881,76.7488,76.7724,29300.0
2005-04-11 13:55:00,97.46,97.52,97.45,97.49,18300.0,76.7566,76.8039,76.7488,76.7803,18300.0
2005-04-11 14:00:00,97.5,97.52,97.49,97.49,61600.0,76.7881,76.8039,76.7803,76.7803,61600.0
2005-04-11 14:05:00,97.5,97.5,97.49,97.49,39200.0,76.7881,76.7881,76.7803,76.7803,39200.0
2005-04-11 14:10:00,97.49,97.5,97.49,97.5,72400.0,76.7803,76.7881,76.7803,76.7881,72400.0
2005-04-11 14:15:00,97.49,97.5,97.4,97.4,48300.0,76.7803,76.7881,76.7094,76.7094,48300.0
2005-04-11 14:20:00,97.39,97.4,97.29,97.29,70700.0,76.7015,76.7094,76.6227,76.6227,70700.0
2005-04-11 14:25:00,97.28,97.28,97.13,97.15,37700.0,76.6149,76.6149,76.4967,76.5125,37700.0
2005-04-11 14:30:00,97.16,97.3,97.14,97.25,33300.0,76.5204,76.6306,76.5046,76.5912,33300.0
2005-04-11 14:35:00,97.25,97.34,97.25,97.31,53400.0,76.5912,76.6621,76.5912,76.6385,53400.0
2005-04-11 14:40:00,97.31,97.36,97.31,97.36,39900.0,76.6385,76.6779,76.6385,76.6779,39900.0
2005-04-11 14:45:00,97.34,97.52,97.34,97.5,99600.0,76.6621,76.8039,76.6621,76.7881,99600.0
2005-04-11 14:50:00,97.5,97.5,97.42,97.44,29100.0,76.7881,76.7881,76.7251,76.7409,29100.0
2005-04-11 14:55:00,97.44,97.49,97.42,97.42,10200.0,76.7409,76.7803,76.7251,76.7251,10200.0
2005-04-11 15:00:00,97.42,97.42,97.33,97.33,16300.0,76.7251,76.7251,76.6543,76.6543,16300.0
2005-04-11 15:05:00,97.32,97.35,97.27,97.31,55200.0,76.6464,76.67,76.607,76.6385,55200.0
2005-04-11 15:10:00,97.31,97.43,97.3,97.33,25000.0,76.6385,76.733,76.6306,76.6543,25000.0
2005-04-11 15:15:00,97.3,97.34,97.26,97.3,48800.0,76.6306,76.6621,76.5991,76.6306,48800.0
2005-04-11 15:20:00,97.32,97.35,97.3,97.3,15100.0,76.6464,76.67,76.6306,76.6306,15100.0
2005-04-11 15:25:00,97.3,97.3,97.22,97.25,35100.0,76.6306,76.6306,76.5676,76.5912,35100.0
2005-04-11 15:30:00,97.25,97.29,97.25,97.29,22300.0,76.5912,76.6227,76.5912,76.6227,22300.0
2005-04-11 15:35:00,97.29,97.3,97.26,97.26,56000.0,76.6227,76.6306,76.5991,76.5991,56000.0
2005-04-11 15:40:00,97.27,97.27,97.21,97.21,85300.0,76.607,76.607,76.5597,76.5597,85300.0
2005-04-11 15:45:00,97.2,97.21,97.15,97.17,126300.0,76.5519,76.5597,76.5125,76.5282,126300.0
2005-04-11 15:50:00,97.17,97.22,97.14,97.16,93600.0,76.5282,76.5676,76.5046,76.5204,93600.0
2005-04-11 15:55:00,97.16,97.22,97.11,97.22,94100.0,76.5204,76.5676,76.481,76.5676,94100.0
2005-04-12 09:30:00,97.22,97.42,97.21,97.34,70500.0,76.5676,76.7251,76.5597,76.6621,70500.0
2005-04-12 09:35:00,97.41,97.44,97.36,97.37,29200.0,76.7173,76.7409,76.6779,76.6858,29200.0
2005-04-12 09:40:00,97.31,97.35,97.17,97.17,72700.0,76.6385,76.67,76.5282,76.5282,72700.0
2005-04-12 09:45:00,97.18,97.18,97.06,97.06,80400.0,76.5361,76.5361,76.4416,76.4416,80400.0
2005-04-12 09:50:00,97.06,97.1,96.82,96.85,61100.0,76.4416,76.4731,76.2526,76.2762,61100.0
2005-04-12 09:55:00,96.85,96.89,96.61,96.65,56700.0,76.2762,76.3077,76.0872,76.1187,56700.0
2005-04-12 10:00:00,96.65,96.96,96.65,96.86,49300.0,76.1187,76.3629,76.1187,76.2841,49300.0
2005-04-12 10:05:00,96.81,96.81,96.25,96.25,57000.0,76.2447,76.2447,75.8037,75.8037,57000.0
2005-04-12 10:10:00,96.26,96.3,96.1,96.12,57800.0,75.8116,75.8431,75.6855,75.7013,57800.0
2005-04-12 10:15:00,96.15,97.26,96.14,96.36,63700.0,75.7249,76.5991,75.717,75.8903,63700.0
2005-04-12 10:20:00,96.35,96.4,96.33,96.35,25400.0,75.8824,75.9218,75.8667,75.8824,25400.0
2005-04-12 10:25:00,96.35,96.44,96.2,96.35,21100.0,75.8824,75.9533,75.7643,75.8824,21100.0
2005-04-12 10:30:00,96.34,96.35,96.2,96.22,42200.0,75.8746,75.8824,75.7643,75.78,42200.0
2005-04-12 10:35:00,96.22,96.25,96.06,96.06,35000.0,75.78,75.8037,75.654,75.654,35000.0
2005-04-12 10:40:00,96.06,96.06,95.75,95.87,74900.0,75.654,75.654,75.4099,75.5044,74900.0
2005-04-12 10:45:00,95.88,96.0,95.86,95.91,36800.0,75.5123,75.6068,75.4965,75.5359,36800.0
2005-04-12 10:50:00,95.91,95.93,95.78,95.82,29700.0,75.5359,75.5517,75.4335,75.465,29700.0
2005-04-12 10:55:00,95.82,95.82,95.65,95.7,41500.0,75.465,75.465,75.3311,75.3705,41500.0
2005-04-12 11:00:00,95.7,95.8,95.67,95.76,36300.0,75.3705,75.4493,75.3469,75.4178,36300.0
2005-04-12 11:05:00,95.76,95.76,95.65,95.7,43700.0,75.4178,75.4178,75.3311,75.3705,43700.0
2005-04-12 11:10:00,95.7,95.72,95.65,95.68,50300.0,75.3705,75.3863,75.3311,75.3548,50300.0
2005-04-12 11:15:00,95.68,95.79,95.68,95.74,37500.0,75.3548,75.4414,75.3548,75.402,37500.0
2005-04-12 11:20:00,95.74,95.81,95.74,95.81,53800.0,75.402,75.4571,75.402,75.4571,53800.0
2005-04-12 11:25:00,95.8,95.94,95.78,95.94,61000.0,75.4493,75.5595,75.4335,75.5595,61000.0
2005-04-12 11:30:00,95.95,96.01,95.94,96.01,49800.0,75.5674,75.6147,75.5595,75.6147,49800.0
2005-04-12 11:35:00,96.0,96.01,95.9,95.9,66900.0,75.6068,75.6147,75.528,75.528,66900.0
2005-04-12 11:40:00,95.9,95.99,95.76,95.81,28600.0,75.528,75.5989,75.4178,75.4571,28600.0
2005-04-12 11:45:00,95.8,95.87,95.65,95.87,44700.0,75.4493,75.5044,75.3311,75.5044,44700.0
2005-04-12 11:50:00,95.92,95.96,95.86,95.95,13100.0,75.5438,75.5753,75.4965,75.5674,13100.0
2005-04-12 11:55:00,95.95,95.96,95.79,95.79,13300.0,75.5674,75.5753,75.4414,75.4414,13300.0
2005-04-12 12:00:00,95.75,95.79,95.74,95.77,27600.0,75.4099,75.4414,75.402,75.4256,27600.0
2005-04-12 12:05:00,95.77,95.77,95.71,95.72,32900.0,75.4256,75.4256,75.3784,75.3863,32900.0
2005-04-12 12:10:00,95.72,95.76,95.72,95.76,22000.0,75.3863,75.4178,75.3863,75.4178,22000.0
2005-04-12 12:15:00,95.73,95.74,95.65,95.68,44700.0,75.3941,75.402,75.3311,75.3548,44700.0
2005-04-12 12:20:00,95.65,95.69,95.57,95.68,27600.0,75.3311,75.3626,75.2681,75.3548,27600.0
2005-04-12 12:25:00,95.68,95.68,95.58,95.61,34500.0,75.3548,75.3548,75.276,75.2996,34500.0
2005-04-12 12:30:00,95.65,95.66,95.59,95.59,35800.0,75.3311,75.339,75.2839,75.2839,35800.0
2005-04-12 12:35:00,95.59,95.62,95.57,95.61,27200.0,75.2839,75.3075,75.2681,75.2996,27200.0
2005-04-12 12:40:00,95.61,95.63,95.59,95.63,23400.0,75.2996,75.3154,75.2839,75.3154,23400.0
2005-04-12 12:45:00,95.65,95.72,95.63,95.7,23500.0,75.3311,75.3863,75.3154,75.3705,23500.0
2005-04-12 12:50:00,95.68,95.74,95.64,95.71,13500.0,75.3548,75.402,75.3233,75.3784,13500.0
2005-04-12 12:55:00,95.72,95.74,95.69,95.7,24600.0,75.3863,75.402,75.3626,75.3705,24600.0
2005-04-12 13:00:00,95.69,95.73,95.62,95.63,60600.0,75.3626,75.3941,75.3075,75.3154,60600.0
2005-04-12 13:05:00,95.63,95.65,95.57,95.59,32700.0,75.3154,75.3311,75.2681,75.2839,32700.0
2005-04-12 13:10:00,95.6,95.73,95.51,95.7,32100.0,75.2918,75.3941,75.2209,75.3705,32100.0
2005-04-12 13:15:00,95.7,95.71,95.59,95.59,18100.0,75.3705,75.3784,75.2839,75.2839,18100.0
2005-04-12 13:20:00,95.59,95.61,95.53,95.6,26000.0,75.2839,75.2996,75.2366,75.2918,26000.0
2005-04-12 13:25:00,95.6,95.6,95.55,95.55,26500.0,75.2918,75.2918,75.2524,75.2524,26500.0
2005-04-12 13:30:00,95.55,95.6,95.52,95.57,35000.0,75.2524,75.2918,75.2287,75.2681,35000.0
2005-04-12 13:35:00,95.58,95.65,95.51,95.65,12500.0,75.276,75.3311,75.2209,75.3311,12500.0
2005-04-12 13:40:00,95.65,95.65,95.52,95.52,13400.0,75.3311,75.3311,75.2287,75.2287,13400.0
2005-04-12 13:45:00,95.5,95.51,95.4,95.45,37200.0,75.213,75.2209,75.1342,75.1736,37200.0
2005-04-12 13:50:00,95.48,95.5,95.45,95.45,51000.0,75.1972,75.213,75.1736,75.1736,51000.0
2005-04-12 13:55:00,95.46,95.56,95.45,95.49,39600.0,75.1815,75.2603,75.1736,75.2051,39600.0
2005-04-12 14:00:00,95.49,95.6,95.35,95.59,68400.0,75.2051,75.2918,75.0949,75.2839,68400.0
2005-04-12 14:05:00,95.59,95.8,95.58,95.8,85800.0,75.2839,75.4493,75.276,75.4493,85800.0
2005-04-12 14:10:00,95.8,96.2,95.8,96.15,60500.0,75.4493,75.7643,75.4493,75.7249,60500.0
2005-04-12 14:15:00,96.16,96.16,95.98,96.13,121200.0,75.7328,75.7328,75.591,75.7092,121200.0
2005-04-12 14:20:00,96.16,96.4,96.15,96.24,87500.0,75.7328,75.9218,75.7249,75.7958,87500.0
2005-04-12 14:25:00,96.24,96.31,96.09,96.13,73700.0,75.7958,75.8509,75.6777,75.7092,73700.0
2005-04-12 14:30:00,96.13,96.15,95.97,96.05,67100.0,75.7092,75.7249,75.5832,75.6462,67100.0
2005-04-12 14:35:00,96.06,96.21,96.06,96.15,46300.0,75.654,75.7722,75.654,75.7249,46300.0
2005-04-12 14:40:00,96.15,96.2,96.0,96.08,80300.0,75.7249,75.7643,75.6068,75.6698,80300.0
2005-04-12 14:45:00,96.12,96.49,96.08,96.48,66400.0,75.7013,75.9927,75.6698,75.9848,66400.0
2005-04-12 14:50:00,96.49,96.64,96.38,96.64,53800.0,75.9927,76.1108,75.9061,76.1108,53800.0
2005-04-12 14:55:00,96.51,96.79,96.51,96.54,75400.0,76.0084,76.229,76.0084,76.0321,75400.0
2005-04-12 15:00:00,96.54,96.82,96.5,96.8,93100.0,76.0321,76.2526,76.0006,76.2368,93100.0
2005-04-12 15:05:00,96.8,96.82,96.56,96.71,37300.0,76.2368,76.2526,76.0478,76.166,37300.0
2005-04-12 15:10:00,96.65,96.73,96.51,96.54,50700.0,76.1187,76.1817,76.0084,76.0321,50700.0
2005-04-12 15:15:00,96.54,96.63,96.54,96.56,37700.0,76.0321,76.103,76.0321,76.0478,37700.0
2005-04-12 15:20:00,96.56,96.57,96.44,96.48,64400.0,76.0478,76.0557,75.9533,75.9848,64400.0
2005-04-12 15:25:00,96.5,96.88,96.5,96.86,31200.0,76.0006,76.2998,76.0006,76.2841,31200.0
2005-04-12 15:30:00,96.86,97.01,96.85,97.0,81000.0,76.2841,76.4022,76.2762,76.3944,81000.0
2005-04-12 15:35:00,96.91,97.22,96.89,97.2,46600.0,76.3235,76.5676,76.3077,76.5519,46600.0
2005-04-12 15:40:00,97.2,97.2,97.0,97.0,66600.0,76.5519,76.5519,76.3944,76.3944,66600.0
2005-04-12 15:45:00,97.06,97.14,97.06,97.11,65300.0,76.4416,76.5046,76.4416,76.481,65300.0
2005-04-12 15:50:00,97.1,97.21,97.09,97.16,90900.0,76.4731,76.5597,76.4652,76.5204,90900.0
2005-04-12 15:55:00,97.16,97.21,97.16,97.2,91500.0,76.5204,76.5597,76.5204,76.5519,91500.0
2005-04-13 09:30:00,97.4,97.4,97.4,97.4,0.0,76.7094,76.7094,76.7094,76.7094,0.0
2005-04-13 09:35:00,97.3,97.57,97.29,97.46,71600.0,76.6306,76.8433,76.6227,76.7566,71600.0
2005-04-13 09:40:00,97.47,97.86,97.47,97.86,41300.0,76.7645,77.0717,76.7645,77.0717,41300.0
2005-04-13 09:45:00,97.79,97.9,97.69,97.71,29000.0,77.0165,77.1032,76.9378,76.9535,29000.0
2005-04-13 09:50:00,97.71,97.84,97.7,97.7,46800.0,76.9535,77.0559,76.9457,76.9457,46800.0
2005-04-13 09:55:00,97.63,97.7,97.47,97.6,61400.0,76.8905,76.9457,76.7645,76.8669,61400.0
2005-04-13 10:00:00,97.62,97.74,97.4,97.46,31700.0,76.8826,76.9772,76.7094,76.7566,31700.0
2005-04-13 10:05:00,97.41,97.41,97.18,97.2,131100.0,76.7173,76.7173,76.5361,76.5519,131100.0
2005-04-13 10:10:00,97.19,97.25,97.07,97.2,77300.0,76.544,76.5912,76.4495,76.5519,77300.0
2005-04-13 10:15:00,97.2,97.22,96.85,96.95,37200.0,76.5519,76.5676,76.2762,76.355,37200.0
2005-04-13 10:20:00,96.97,97.0,96.9,96.96,14800.0,76.3707,76.3944,76.3156,76.3629,14800.0
2005-04-13 10:25:00,96.96,96.98,96.71,96.81,20700.0,76.3629,76.3786,76.166,76.2447,20700.0
2005-04-13 10:30:00,96.88,96.98,96.83,96.91,71400.0,76.2998,76.3786,76.2605,76.3235,71400.0
2005-04-13 10:35:00,96.9,97.0,96.79,96.93,28900.0,76.3156,76.3944,76.229,76.3392,28900.0
2005-04-13 10:40:00,96.93,96.94,96.85,96.85,26300.0,76.3392,76.3471,76.2762,76.2762,26300.0
2005-04-13 10:45:00,96.84,96.85,96.5,96.53,43100.0,76.2683,76.2762,76.0006,76.0242,43100.0
2005-04-13 10:50:00,96.55,96.69,96.32,96.41,50000.0,76.0399,76.1502,75.8588,75.9297,50000.0
2005-04-13 10:55:00,96.42,96.46,96.15,96.19,61300.0,75.9376,75.9691,75.7249,75.7564,61300.0
2005-04-13 11:00:00,96.15,96.35,96.14,96.14,57000.0,75.7249,75.8824,75.717,75.717,57000.0
2005-04-13 11:05:00,96.15,96.2,95.88,95.88,48000.0,75.7249,75.7643,75.5123,75.5123,48000.0
2005-04-13 11:10:00,95.7,95.76,95.49,95.61,152900.0,75.3705,75.4178,75.2051,75.2996,152900.0
2005-04-13 11:15:00,95.62,96.03,95.56,96.02,69900.0,75.3075,75.6304,75.2603,75.6225,69900.0
2005-04-13 11:20:00,96.12,96.23,96.0,96.0,83000.0,75.7013,75.7879,75.6068,75.6068,83000.0
2005-04-13 11:25:00,96.0,96.18,95.95,96.18,59200.0,75.6068,75.7485,75.5674,75.7485,59200.0
2005-04-13 11:30:00,96.2,96.4,96.17,96.37,45100.0,75.7643,75.9218,75.7407,75.8982,45100.0
2005-04-13 11:35:00,96.38,96.49,96.36,96.36,35300.0,75.9061,75.9927,75.8903,75.8903,35300.0
2005-04-13 11:40:00,96.35,96.59,96.32,96.59,15000.0,75.8824,76.0714,75.8588,76.0714,15000.0
2005-04-13 11:45:00,96.59,96.66,96.55,96.62,16300.0,76.0714,76.1266,76.0399,76.0951,16300.0
2005-04-13 11:50:00,96.61,96.61,96.28,96.28,20800.0,76.0872,76.0872,75.8273,75.8273,20800.0
2005-04-13 11:55:00,96.28,96.28,96.03,96.08,30600.0,75.8273,75.8273,75.6304,75.6698,30600.0
2005-04-13 12:00:00,96.12,96.25,96.06,96.19,19700.0,75.7013,75.8037,75.654,75.7564,19700.0
2005-04-13 12:05:00,96.19,96.25,96.07,96.07,25000.0,75.7564,75.8037,75.6619,75.6619,25000.0
2005-04-13 12:10:00,96.06,96.07,95.9,96.01,23300.0,75.654,75.6619,75.528,75.6147,23300.0
2005-04-13 12:15:00,96.01,96.05,95.87,95.88,28000.0,75.6147,75.6462,75.5044,75.5123,28000.0
2005-04-13 12:20:00,95.88,95.99,95.75,95.97,18700.0,75.5123,75.5989,75.4099,75.5832,18700.0
2005-04-13 12:25:00,95.96,96.04,95.85,95.85,34100.0,75.5753,75.6383,75.4886,75.4886,34100.0
2005-04-13 12:30:00,95.85,95.85,95.72,95.72,30700.0,75.4886,75.4886,75.3863,75.3863,30700.0
2005-04-13 12:35:00,95.74,95.78,95.7,95.77,78600.0,75.402,75.4335,75.3705,75.4256,78600.0
2005-04-13 12:40:00,95.78,96.0,95.77,96.0,59100.0,75.4335,75.6068,75.4256,75.6068,59100.0
2005-04-13 12:45:00,96.02,96.06,96.0,96.04,13400.0,75.6225,75.654,75.6068,75.6383,13400.0
2005-04-13 12:50:00,96.05,96.14,96.04,96.05,13100.0,75.6462,75.717,75.6383,75.6462,13100.0
2005-04-13 12:55:00,96.09,96.2,96.05,96.15,38600.0,75.6777,75.7643,75.6462,75.7249,38600.0
2005-04-13 13:00:00,96.2,96.25,96.1,96.25,24500.0,75.7643,75.8037,75.6855,75.8037,24500.0
2005-04-13 13:05:00,96.24,96.25,96.05,96.05,22100.0,75.7958,75.8037,75.6462,75.6462,22100.0
2005-04-13 13:10:00,96.06,96.06,95.97,96.04,23500.0,75.654,75.654,75.5832,75.6383,23500.0
2005-04-13 13:15:00,96.04,96.04,95.96,96.01,32300.0,75.6383,75.6383,75.5753,75.6147,32300.0
2005-04-13 13:20:00,96.0,96.0,95.7,95.7,31400.0,75.6068,75.6068,75.3705,75.3705,31400.0
2005-04-13 13:25:00,95.7,95.7,95.43,95.49,58300.0,75.3705,75.3705,75.1579,75.2051,58300.0
2005-04-13 13:30:00,95.5,95.57,95.41,95.43,50300.0,75.213,75.2681,75.1421,75.1579,50300.0
2005-04-13 13:35:00,95.44,95.46,95.16,95.19,79000.0,75.1657,75.1815,74.9452,74.9689,79000.0
2005-04-13 13:40:00,95.2,95.27,94.84,94.99,75500.0,74.9767,75.0319,74.6932,74.8113,75500.0
2005-04-13 13:45:00,95.0,95.0,94.76,94.79,81400.0,74.8192,74.8192,74.6302,74.6538,81400.0
2005-04-13 13:50:00,94.79,94.79,94.1,94.1,90800.0,74.6538,74.6538,74.1104,74.1104,90800.0
2005-04-13 13:55:00,94.05,94.55,94.0,94.45,114800.0,74.071,74.4648,74.0316,74.386,114800.0
2005-04-13 14:00:00,94.5,94.9,94.5,94.89,94900.0,74.4254,74.7405,74.4254,74.7326,94900.0
2005-04-13 14:05:00,94.89,95.14,94.85,95.1,72100.0,74.7326,74.9295,74.7011,74.898,72100.0
2005-04-13 14:10:00,95.1,95.31,95.03,95.25,74500.0,74.898,75.0634,74.8428,75.0161,74500.0
2005-04-13 14:15:00,95.25,95.25,95.09,95.16,28400.0,75.0161,75.0161,74.8901,74.9452,28400.0
2005-04-13 14:20:00,95.19,95.29,95.1,95.28,95500.0,74.9689,75.0476,74.898,75.0397,95500.0
2005-04-13 14:25:00,95.29,95.32,95.22,95.25,64100.0,75.0476,75.0712,74.9925,75.0161,64100.0
2005-04-13 14:30:00,95.31,95.37,95.28,95.31,77300.0,75.0634,75.1106,75.0397,75.0634,77300.0
2005-04-13 14:35:00,95.3,95.4,95.28,95.39,45200.0,75.0555,75.1342,75.0397,75.1264,45200.0
2005-04-13 14:40:00,95.36,95.53,95.36,95.52,54100.0,75.1027,75.2366,75.1027,75.2287,54100.0
2005-04-13 14:45:00,95.52,95.84,94.89,95.51,56000.0,75.2287,75.4808,74.7326,75.2209,56000.0
2005-04-13 14:50:00,95.51,95.66,95.35,95.4,84800.0,75.2209,75.339,75.0949,75.1342,84800.0
2005-04-13 14:55:00,95.36,95.45,95.3,95.38,25800.0,75.1027,75.1736,75.0555,75.1185,25800.0
2005-04-13 15:00:00,95.48,95.53,95.28,95.35,45500.0,75.1972,75.2366,75.0397,75.0949,45500.0
2005-04-13 15:05:00,95.35,95.45,95.35,95.4,32500.0,75.0949,75.1736,75.0949,75.1342,32500.0
2005-04-13 15:10:00,95.37,95.52,95.16,95.47,71600.0,75.1106,75.2287,74.9452,75.1894,71600.0
2005-04-13 15:15:00,95.46,95.5,95.36,95.42,46200.0,75.1815,75.213,75.1027,75.15,46200.0
2005-04-13 15:20:00,95.45,95.45,95.35,95.39,27200.0,75.1736,75.1736,75.0949,75.1264,27200.0
2005-04-13 15:25:00,95.39,95.6,95.36,95.6,55200.0,75.1264,75.2918,75.1027,75.2918,55200.0
2005-04-13 15:30:00,95.6,95.69,95.52,95.66,53500.0,75.2918,75.3626,75.2287,75.339,53500.0
2005-04-13 15:35:00,95.59,95.66,95.49,95.51,60500.0,75.2839,75.339,75.2051,75.2209,60500.0
2005-04-13 15:40:00,95.51,95.55,95.41,95.5,41300.0,75.2209,75.2524,75.1421,75.213,41300.0
2005-04-13 15:45:00,95.5,95.51,95.44,95.45,52200.0,75.213,75.2209,75.1657,75.1736,52200.0
2005-04-13 15:50:00,95.47,95.69,95.39,95.65,85700.0,75.1894,75.3626,75.1264,75.3311,85700.0
2005-04-13 15:55:00,95.65,96.06,95.65,95.95,169100.0,75.3311,75.654,75.3311,75.5674,169100.0
2005-04-14 09:30:00,95.88,95.88,95.88,95.88,100.0,75.5123,75.5123,75.5123,75.5123,100.0
2005-04-14 09:35:00,95.86,95.89,95.01,95.01,4700.0,75.4965,75.5201,74.8271,74.8271,4700.0
2005-04-14 09:40:00,94.74,94.74,93.02,93.02,7000.0,74.6144,74.6144,73.2598,73.2598,7000.0
2005-04-14 09:45:00,93.05,93.4,93.05,93.39,4300.0,73.2834,73.5591,73.2834,73.5512,4300.0
2005-04-14 09:50:00,93.39,93.4,93.0,93.17,363800.0,73.5512,73.5591,73.2441,73.378,363800.0
2005-04-14 09:55:00,93.21,93.7,93.1,93.35,279300.0,73.4095,73.7954,73.3228,73.5197,279300.0
2005-04-14 10:00:00,93.34,93.79,93.26,93.66,211300.0,73.5118,73.8663,73.4488,73.7639,211300.0
2005-04-14 10:05:00,93.65,93.8,93.6,93.75,187200.0,73.756,73.8741,73.7166,73.8347,187200.0
2005-04-14 10:10:00,93.8,94.1,93.65,93.65,177700.0,73.8741,74.1104,73.756,73.756,177700.0
2005-04-14 10:15:00,93.65,93.71,93.21,93.37,203300.0,73.756,73.8032,73.4095,73.5355,203300.0
2005-04-14 10:20:00,93.36,93.41,92.8,92.8,151800.0,73.5276,73.567,73.0866,73.0866,151800.0
2005-04-14 10:25:00,92.8,92.98,92.5,92.98,171400.0,73.0866,73.2283,72.8503,73.2283,171400.0
2005-04-14 10:30:00,92.99,93.11,92.87,93.08,110600.0,73.2362,73.3307,73.1417,73.3071,110600.0
2005-04-14 10:35:00,93.07,93.15,92.85,92.97,153100.0,73.2992,73.3622,73.1259,73.2204,153100.0
2005-04-14 10:40:00,92.93,92.97,92.62,92.71,97700.0,73.1889,73.2204,72.9448,73.0157,97700.0
2005-04-14 10:45:00,92.8,93.09,92.8,93.02,89100.0,73.0866,73.315,73.0866,73.2598,89100.0
2005-04-14 10:50:00,93.03,93.03,92.6,92.76,129800.0,73.2677,73.2677,72.929,73.0551,129800.0
2005-04-14 10:55:00,92.74,93.39,92.74,93.31,126100.0,73.0393,73.5512,73.0393,73.4882,126100.0
2005-04-14 11:00:00,93.3,93.81,93.29,93.64,161400.0,73.4803,73.882,73.4725,73.7481,161400.0
2005-04-14 11:05:00,93.6,93.99,93.6,93.95,129100.0,73.7166,74.0238,73.7166,73.9923,129100.0
2005-04-14 11:10:00,93.95,93.96,93.84,93.87,75200.0,73.9923,74.0001,73.9056,73.9293,75200.0
2005-04-14 11:15:00,93.86,93.89,93.7,93.75,72700.0,73.9214,73.945,73.7954,73.8347,72700.0
2005-04-14 11:20:00,93.78,93.9,93.75,93.85,53600.0,73.8584,73.9529,73.8347,73.9135,53600.0
2005-04-14 11:25:00,93.86,94.15,93.83,94.12,130100.0,73.9214,74.1498,73.8978,74.1261,130100.0
2005-04-14 11:30:00,94.11,94.18,93.76,94.03,105900.0,74.1183,74.1734,73.8426,74.0553,105900.0
2005-04-14 11:35:00,94.0,94.25,94.0,94.08,98400.0,74.0316,74.2285,74.0316,74.0946,98400.0
2005-04-14 11:40:00,94.08,94.1,94.01,94.1,67900.0,74.0946,74.1104,74.0395,74.1104,67900.0
2005-04-14 11:45:00,94.09,94.1,93.99,93.99,63400.0,74.1025,74.1104,74.0238,74.0238,63400.0
2005-04-14 11:50:00,93.99,94.11,93.87,94.0,72600.0,74.0238,74.1183,73.9293,74.0316,72600.0
2005-04-14 11:55:00,93.98,94.05,93.92,93.92,77700.0,74.0159,74.071,73.9686,73.9686,77700.0
2005-04-14 12:00:00,93.92,93.96,93.85,93.92,33800.0,73.9686,74.0001,73.9135,73.9686,33800.0
2005-04-14 12:05:00,93.95,93.96,93.75,93.87,37100.0,73.9923,74.0001,73.8347,73.9293,37100.0
2005-04-14 12:10:00,93.88,93.95,93.88,93.95,50300.0,73.9371,73.9923,73.9371,73.9923,50300.0
2005-04-14 12:15:00,93.95,93.95,93.83,93.83,46700.0,73.9923,73.9923,73.8978,73.8978,46700.0
2005-04-14 12:20:00,93.8,93.8,93.54,93.71,52800.0,73.8741,73.8741,73.6694,73.8032,52800.0
2005-04-14 12:25:00,93.75,93.95,93.73,93.94,65300.0,73.8347,73.9923,73.819,73.9844,65300.0
2005-04-14 12:30:00,93.96,94.45,93.96,94.34,67600.0,74.0001,74.386,74.0001,74.2994,67600.0
2005-04-14 12:35:00,94.33,94.39,94.02,94.37,67700.0,74.2915,74.3388,74.0474,74.323,67700.0
2005-04-14 12:40:00,94.36,94.73,94.36,94.66,49300.0,74.3152,74.6066,74.3152,74.5514,49300.0
2005-04-14 12:45:00,94.76,94.76,94.51,94.6,31400.0,74.6302,74.6302,74.4333,74.5042,31400.0
2005-04-14 12:50:00,94.6,94.9,94.59,94.66,63000.0,74.5042,74.7405,74.4963,74.5514,63000.0
2005-04-14 12:55:00,94.71,94.71,94.45,94.54,78800.0,74.5908,74.5908,74.386,74.4569,78800.0
2005-04-14 13:00:00,94.54,94.57,94.44,94.55,34300.0,74.4569,74.4806,74.3782,74.4648,34300.0
2005-04-14 13:05:00,94.55,94.75,94.53,94.72,24600.0,74.4648,74.6223,74.4491,74.5987,24600.0
2005-04-14 13:10:00,94.74,94.74,94.52,94.56,48300.0,74.6144,74.6144,74.4412,74.4727,48300.0
2005-04-14 13:15:00,94.56,94.57,94.21,94.26,47500.0,74.4727,74.4806,74.197,74.2364,47500.0
2005-04-14 13:20:00,94.32,94.48,94.3,94.41,36400.0,74.2837,74.4097,74.2679,74.3545,36400.0
2005-04-14 13:25:00,94.41,94.44,94.31,94.31,18200.0,74.3545,74.3782,74.2758,74.2758,18200.0
2005-04-14 13:30:00,94.31,94.31,94.0,94.12,51900.0,74.2758,74.2758,74.0316,74.1261,51900.0
2005-04-14 13:35:00,94.0,94.39,93.99,94.38,67200.0,74.0316,74.3388,74.0238,74.3309,67200.0
2005-04-14 13:40:00,94.34,94.45,94.25,94.25,63000.0,74.2994,74.386,74.2285,74.2285,63000.0
2005-04-14 13:45:00,94.25,94.25,94.09,94.15,33900.0,74.2285,74.2285,74.1025,74.1498,33900.0
2005-04-14 13:50:00,94.15,94.37,94.14,94.37,60700.0,74.1498,74.323,74.1419,74.323,60700.0
2005-04-14 13:55:00,94.42,94.47,94.35,94.44,35400.0,74.3624,74.4018,74.3073,74.3782,35400.0
2005-04-14 14:00:00,94.43,94.6,94.4,94.5,58100.0,74.3703,74.5042,74.3467,74.4254,58100.0
2005-04-14 14:05:00,94.5,94.58,94.48,94.57,47700.0,74.4254,74.4884,74.4097,74.4806,47700.0
2005-04-14 14:10:00,94.53,94.83,94.5,94.74,65300.0,74.4491,74.6853,74.4254,74.6144,65300.0
2005-04-14 14:15:00,94.73,94.82,94.6,94.74,82000.0,74.6066,74.6774,74.5042,74.6144,82000.0
2005-04-14 14:20:00,94.74,95.0,94.7,94.88,87100.0,74.6144,74.8192,74.5829,74.7247,87100.0
2005-04-14 14:25:00,94.88,94.99,94.85,94.98,70800.0,74.7247,74.8113,74.7011,74.8035,70800.0
2005-04-14 14:30:00,94.96,95.17,94.92,94.99,76000.0,74.7877,74.9531,74.7562,74.8113,76000.0
2005-04-14 14:35:00,94.99,95.15,94.98,95.02,53200.0,74.8113,74.9373,74.8035,74.835,53200.0
2005-04-14 14:40:00,95.02,95.2,95.01,95.2,64900.0,74.835,74.9767,74.8271,74.9767,64900.0
2005-04-14 14:45:00,95.2,95.75,95.2,95.69,83600.0,74.9767,75.4099,74.9767,75.3626,83600.0
2005-04-14 14:50:00,95.65,95.79,95.56,95.63,91900.0,75.3311,75.4414,75.2603,75.3154,91900.0
2005-04-14 14:55:00,95.64,96.19,95.59,96.19,102100.0,75.3233,75.7564,75.2839,75.7564,102100.0
2005-04-14 15:00:00,96.19,96.19,95.7,95.75,128900.0,75.7564,75.7564,75.3705,75.4099,128900.0
2005-04-14 15:05:00,95.75,95.8,95.56,95.6,111600.0,75.4099,75.4493,75.2603,75.2918,111600.0
2005-04-14 15:10:00,95.59,95.8,95.22,95.29,94600.0,75.2839,75.4493,74.9925,75.0476,94600.0
2005-04-14 15:15:00,95.29,95.58,95.12,95.34,91500.0,75.0476,75.276,74.9137,75.087,91500.0
2005-04-14 15:20:00,95.3,95.45,95.29,95.31,49200.0,75.0555,75.1736,75.0476,75.0634,49200.0
2005-04-14 15:25:00,95.39,95.39,95.2,95.2,52600.0,75.1264,75.1264,74.9767,74.9767,52600.0
2005-04-14 15:30:00,95.19,95.29,95.1,95.22,62200.0,74.9689,75.0476,74.898,74.9925,62200.0
2005-04-14 15:35:00,95.22,95.22,94.79,94.81,103500.0,74.9925,74.9925,74.6538,74.6696,103500.0
2005-04-14 15:40:00,94.82,94.83,93.99,94.0,134700.0,74.6774,74.6853,74.0238,74.0316,134700.0
2005-04-14 15:45:00,94.01,94.01,93.61,93.7,205700.0,74.0395,74.0395,73.7245,73.7954,205700.0
2005-04-14 15:50:00,93.64,93.9,93.64,93.78,130900.0,73.7481,73.9529,73.7481,73.8584,130900.0
2005-04-14 15:55:00,93.7,94.09,93.69,93.92,186200.0,73.7954,74.1025,73.7875,73.9686,186200.0
2005-04-15 09:30:00,92.61,92.61,92.45,92.46,1000.0,72.9369,72.9369,72.8109,72.8188,1000.0
2005-04-15 09:35:00,92.46,92.55,92.24,92.49,318300.0,72.8188,72.8897,72.6455,72.8424,318300.0
2005-04-15 09:40:00,92.47,92.5,92.3,92.3,102100.0,72.8267,72.8503,72.6928,72.6928,102100.0
2005-04-15 09:45:00,92.28,93.07,92.25,92.8,118000.0,72.677,73.2992,72.6534,73.0866,118000.0
2005-04-15 09:50:00,92.79,92.81,92.61,92.71,90900.0,73.0787,73.0944,72.9369,73.0157,90900.0
2005-04-15 09:55:00,92.71,92.71,92.5,92.65,110100.0,73.0157,73.0157,72.8503,72.9684,110100.0
2005-04-15 10:00:00,92.65,92.8,92.59,92.74,118100.0,72.9684,73.0866,72.9212,73.0393,118100.0
2005-04-15 10:05:00,92.76,93.16,92.76,93.0,116900.0,73.0551,73.3701,73.0551,73.2441,116900.0
2005-04-15 10:10:00,93.04,93.11,92.91,93.01,101800.0,73.2756,73.3307,73.1732,73.2519,101800.0
2005-04-15 10:15:00,93.0,93.43,92.92,93.42,107100.0,73.2441,73.5827,73.1811,73.5749,107100.0
2005-04-15 10:20:00,93.36,93.68,93.28,93.61,106400.0,73.5276,73.7796,73.4646,73.7245,106400.0
2005-04-15 10:25:00,93.6,93.68,93.33,93.43,112200.0,73.7166,73.7796,73.504,73.5827,112200.0
2005-04-15 10:30:00,93.54,93.6,93.4,93.6,78600.0,73.6694,73.7166,73.5591,73.7166,78600.0
2005-04-15 10:35:00,93.59,94.0,93.59,93.99,88000.0,73.7087,74.0316,73.7087,74.0238,88000.0
2005-04-15 10:40:00,93.99,94.2,93.7,93.81,77500.0,74.0238,74.1892,73.7954,73.882,77500.0
2005-04-15 10:45:00,93.81,93.88,93.71,93.73,65100.0,73.882,73.9371,73.8032,73.819,65100.0
2005-04-15 10:50:00,93.74,93.78,93.6,93.65,108000.0,73.8269,73.8584,73.7166,73.756,108000.0
2005-04-15 10:55:00,93.66,93.95,93.66,93.93,73800.0,73.7639,73.9923,73.7639,73.9765,73800.0
2005-04-15 11:00:00,93.93,94.12,93.86,94.12,58700.0,73.9765,74.1261,73.9214,74.1261,58700.0
2005-04-15 11:05:00,94.16,94.41,94.16,94.41,80600.0,74.1577,74.3545,74.1577,74.3545,80600.0
2005-04-15 11:10:00,94.41,94.69,94.35,94.46,101700.0,74.3545,74.5751,74.3073,74.3939,101700.0
2005-04-15 11:15:00,94.5,94.7,92.35,94.7,93000.0,74.4254,74.5829,72.7321,74.5829,93000.0
2005-04-15 11:20:00,94.7,94.8,94.66,94.75,62900.0,74.5829,74.6617,74.5514,74.6223,62900.0
2005-04-15 11:25:00,94.73,94.74,94.4,94.4,56000.0,74.6066,74.6144,74.3467,74.3467,56000.0
2005-04-15 11:30:00,94.4,94.42,94.32,94.35,25800.0,74.3467,74.3624,74.2837,74.3073,25800.0
2005-04-15 11:35:00,94.35,94.5,94.32,94.39,38300.0,74.3073,74.4254,74.2837,74.3388,38300.0
2005-04-15 11:40:00,94.41,94.55,94.41,94.55,32000.0,74.3545,74.4648,74.3545,74.4648,32000.0
2005-04-15 11:45:00,94.56,94.94,94.56,94.91,66400.0,74.4727,74.772,74.4727,74.7483,66400.0
2005-04-15 11:50:00,94.91,94.99,94.77,94.88,72100.0,74.7483,74.8113,74.6381,74.7247,72100.0
2005-04-15 11:55:00,94.9,94.9,94.5,94.57,94000.0,74.7405,74.7405,74.4254,74.4806,94000.0
2005-04-15 12:00:00,94.55,94.6,94.3,94.4,112900.0,74.4648,74.5042,74.2679,74.3467,112900.0
2005-04-15 12:05:00,94.4,94.5,94.4,94.46,72400.0,74.3467,74.4254,74.3467,74.3939,72400.0
2005-04-15 12:10:00,94.49,94.5,94.29,94.29,53200.0,74.4176,74.4254,74.26,74.26,53200.0
2005-04-15 12:15:00,94.29,94.44,94.25,94.38,45000.0,74.26,74.3782,74.2285,74.3309,45000.0
2005-04-15 12:20:00,94.39,94.5,94.39,94.49,40800.0,74.3388,74.4254,74.3388,74.4176,40800.0
2005-04-15 12:25:00,94.49,94.5,94.34,94.43,49300.0,74.4176,74.4254,74.2994,74.3703,49300.0
2005-04-15 12:30:00,94.43,94.61,94.4,94.61,53100.0,74.3703,74.5121,74.3467,74.5121,53100.0
2005-04-15 12:35:00,94.63,94.7,94.57,94.7,70000.0,74.5278,74.5829,74.4806,74.5829,70000.0
2005-04-15 12:40:00,94.71,94.83,94.6,94.6,90400.0,74.5908,74.6853,74.5042,74.5042,90400.0
2005-04-15 12:45:00,94.56,94.56,94.3,94.33,58700.0,74.4727,74.4727,74.2679,74.2915,58700.0
2005-04-15 12:50:00,94.33,94.36,94.09,94.26,54800.0,74.2915,74.3152,74.1025,74.2364,54800.0
2005-04-15 12:55:00,94.24,94.42,94.17,94.18,36200.0,74.2207,74.3624,74.1655,74.1734,36200.0
2005-04-15 13:00:00,94.17,94.24,94.1,94.24,32100.0,74.1655,74.2207,74.1104,74.2207,32100.0
2005-04-15 13:05:00,94.24,94.24,94.1,94.19,22800.0,74.2207,74.2207,74.1104,74.1813,22800.0
2005-04-15 13:10:00,94.2,94.26,94.13,94.26,32200.0,74.1892,74.2364,74.134,74.2364,32200.0
2005-04-15 13:15:00,94.27,94.49,94.27,94.34,23700.0,74.2443,74.4176,74.2443,74.2994,23700.0
2005-04-15 13:20:00,94.33,94.41,94.24,94.38,18500.0,74.2915,74.3545,74.2207,74.3309,18500.0
2005-04-15 13:25:00,94.38,94.46,94.29,94.36,32400.0,74.3309,74.3939,74.26,74.3152,32400.0
2005-04-15 13:30:00,94.38,94.49,94.36,94.49,28300.0,74.3309,74.4176,74.3152,74.4176,28300.0
2005-04-15 13:35:00,94.5,94.5,94.39,94.43,17100.0,74.4254,74.4254,74.3388,74.3703,17100.0
2005-04-15 13:40:00,94.44,94.44,94.35,94.4,37500.0,74.3782,74.3782,74.3073,74.3467,37500.0
2005-04-15 13:45:00,94.39,94.43,94.3,94.38,21700.0,74.3388,74.3703,74.2679,74.3309,21700.0
2005-04-15 13:50:00,94.37,94.43,94.3,94.39,19700.0,74.323,74.3703,74.2679,74.3388,19700.0
2005-04-15 13:55:00,94.39,94.42,94.35,94.39,22000.0,74.3388,74.3624,74.3073,74.3388,22000.0
2005-04-15 14:00:00,94.37,94.4,94.3,94.32,47700.0,74.323,74.3467,74.2679,74.2837,47700.0
2005-04-15 14:05:00,94.35,94.42,94.33,94.4,36000.0,74.3073,74.3624,74.2915,74.3467,36000.0
2005-04-15 14:10:00,94.37,94.42,94.3,94.35,24400.0,74.323,74.3624,74.2679,74.3073,24400.0
2005-04-15 14:15:00,94.35,94.6,94.35,94.55,43700.0,74.3073,74.5042,74.3073,74.4648,43700.0
2005-04-15 14:20:00,94.55,94.59,94.36,94.39,24900.0,74.4648,74.4963,74.3152,74.3388,24900.0
2005-04-15 14:25:00,94.39,94.46,94.38,94.4,28800.0,74.3388,74.3939,74.3309,74.3467,28800.0
2005-04-15 14:30:00,94.37,94.38,94.3,94.3,30300.0,74.323,74.3309,74.2679,74.2679,30300.0
2005-04-15 14:35:00,94.29,94.3,94.0,94.02,67100.0,74.26,74.2679,74.0316,74.0474,67100.0
2005-04-15 14:40:00,94.01,94.04,93.76,93.85,46200.0,74.0395,74.0631,73.8426,73.9135,46200.0
2005-04-15 14:45:00,93.84,94.07,93.84,94.05,59100.0,73.9056,74.0868,73.9056,74.071,59100.0
2005-04-15 14:50:00,94.06,94.15,93.95,94.03,32500.0,74.0789,74.1498,73.9923,74.0553,32500.0
2005-04-15 14:55:00,94.03,94.23,93.95,94.23,37000.0,74.0553,74.2128,73.9923,74.2128,37000.0
2005-04-15 15:00:00,94.21,94.22,93.93,93.95,33000.0,74.197,74.2049,73.9765,73.9923,33000.0
2005-04-15 15:05:00,93.93,93.96,93.81,93.88,44200.0,73.9765,74.0001,73.882,73.9371,44200.0
2005-04-15 15:10:00,93.87,94.05,93.87,94.0,32500.0,73.9293,74.071,73.9293,74.0316,32500.0
2005-04-15 15:15:00,94.01,94.02,93.93,93.93,36200.0,74.0395,74.0474,73.9765,73.9765,36200.0
2005-04-15 15:20:00,93.92,93.94,93.85,93.93,82400.0,73.9686,73.9844,73.9135,73.9765,82400.0
2005-04-15 15:25:00,93.94,93.94,93.85,93.85,40300.0,73.9844,73.9844,73.9135,73.9135,40300.0
2005-04-15 15:30:00,93.85,93.88,93.81,93.85,55500.0,73.9135,73.9371,73.882,73.9135,55500.0
2005-04-15 15:35:00,93.85,93.85,93.61,93.64,71800.0,73.9135,73.9135,73.7245,73.7481,71800.0
2005-04-15 15:40:00,93.64,93.74,93.56,93.56,53100.0,73.7481,73.8269,73.6851,73.6851,53100.0
2005-04-15 15:45:00,93.56,93.59,93.29,93.29,94400.0,73.6851,73.7087,73.4725,73.4725,94400.0
2005-04-15 15:50:00,93.29,93.34,93.21,93.34,73900.0,73.4725,73.5118,73.4095,73.5118,73900.0
2005-04-15 15:55:00,93.32,93.4,93.2,93.26,152700.0,73.4961,73.5591,73.4016,73.4488,152700.0
2005-04-18 09:30:00,94.0,94.0,94.0,94.0,0.0,74.0316,74.0316,74.0316,74.0316,0.0
2005-04-18 09:35:00,93.46,93.46,93.46,93.46,1000.0,73.6064,73.6064,73.6064,73.6064,1000.0
2005-04-18 09:40:00,92.6,93.2,92.28,92.36,189700.0,72.929,73.4016,72.677,72.74,189700.0
2005-04-18 09:45:00,92.37,92.37,91.72,91.79,111700.0,72.7479,72.7479,72.236,72.2911,111700.0
2005-04-18 09:50:00,91.76,92.29,91.58,92.26,99900.0,72.2675,72.6849,72.1257,72.6613,99900.0
2005-04-18 09:55:00,92.16,92.2,92.08,92.1,95000.0,72.5825,72.614,72.5195,72.5353,95000.0
2005-04-18 10:00:00,92.1,92.51,92.0,92.32,94600.0,72.5353,72.8582,72.4565,72.7085,94600.0
2005-04-18 10:05:00,92.47,92.47,92.19,92.38,70600.0,72.8267,72.8267,72.6061,72.7558,70600.0
2005-04-18 10:10:00,92.35,92.36,92.18,92.28,85600.0,72.7321,72.74,72.5983,72.677,85600.0
2005-04-18 10:15:00,92.28,92.48,92.28,92.34,54300.0,72.677,72.8345,72.677,72.7243,54300.0
2005-04-18 10:20:00,92.34,92.49,92.29,92.4,69200.0,72.7243,72.8424,72.6849,72.7715,69200.0
2005-04-18 10:25:00,92.4,92.4,92.1,92.18,56500.0,72.7715,72.7715,72.5353,72.5983,56500.0
2005-04-18 10:30:00,92.24,92.37,92.22,92.35,82300.0,72.6455,72.7479,72.6298,72.7321,82300.0
2005-04-18 10:35:00,92.35,92.44,92.2,92.2,38700.0,72.7321,72.803,72.614,72.614,38700.0
2005-04-18 10:40:00,92.2,92.25,92.09,92.09,35500.0,72.614,72.6534,72.5274,72.5274,35500.0
2005-04-18 10:45:00,92.08,92.09,91.94,91.97,54500.0,72.5195,72.5274,72.4092,72.4329,54500.0
2005-04-18 10:50:00,91.96,91.99,91.83,91.88,52900.0,72.425,72.4486,72.3226,72.362,52900.0
2005-04-18 10:55:00,91.88,92.01,91.86,91.94,54900.0,72.362,72.4644,72.3462,72.4092,54900.0
2005-04-18 11:00:00,91.94,92.1,91.93,91.99,100800.0,72.4092,72.5353,72.4014,72.4486,100800.0
2005-04-18 11:05:00,91.99,92.0,91.72,91.75,70800.0,72.4486,72.4565,72.236,72.2596,70800.0
2005-04-18 11:10:00,91.82,91.9,91.58,91.6,26100.0,72.3147,72.3777,72.1257,72.1415,26100.0
2005-04-18 11:15:00,91.59,91.59,91.32,91.34,56700.0,72.1336,72.1336,71.921,71.9367,56700.0
2005-04-18 11:20:00,91.3,91.31,90.8,90.8,70200.0,71.9052,71.9131,71.5114,71.5114,70200.0
2005-04-18 11:25:00,90.81,90.84,90.51,90.71,122700.0,71.5193,71.5429,71.283,71.4405,122700.0
2005-04-18 11:30:00,90.74,90.82,90.46,90.72,92100.0,71.4642,71.5272,71.2436,71.4484,92100.0
2005-04-18 11:35:00,90.79,90.89,90.58,90.61,110800.0,71.5035,71.5823,71.3381,71.3618,110800.0
2005-04-18 11:40:00,90.61,90.74,90.39,90.4,49800.0,71.3618,71.4642,71.1885,71.1964,49800.0
2005-04-18 11:45:00,90.43,90.43,90.25,90.25,146600.0,71.22,71.22,71.0783,71.0783,146600.0
2005-04-18 11:50:00,90.25,90.25,89.56,89.63,249700.0,71.0783,71.0783,70.5348,70.59,249700.0
2005-04-18 11:55:00,89.63,89.93,89.55,89.7,127300.0,70.59,70.8262,70.527,70.6451,127300.0
2005-04-18 12:00:00,89.74,89.97,89.65,89.97,201500.0,70.6766,70.8577,70.6057,70.8577,201500.0
2005-04-18 12:05:00,89.91,90.24,89.85,90.19,108500.0,70.8105,71.0704,70.7632,71.031,108500.0
2005-04-18 12:10:00,90.24,90.49,90.24,90.44,79600.0,71.0704,71.2673,71.0704,71.2279,79600.0
2005-04-18 12:15:00,90.42,90.44,90.24,90.27,60500.0,71.2121,71.2279,71.0704,71.094,60500.0
2005-04-18 12:20:00,90.23,90.3,90.15,90.23,45200.0,71.0625,71.1176,70.9995,71.0625,45200.0
2005-04-18 12:25:00,90.26,90.44,90.15,90.39,67500.0,71.0861,71.2279,70.9995,71.1885,67500.0
2005-04-18 12:30:00,90.38,90.45,90.31,90.36,44100.0,71.1806,71.2358,71.1255,71.1649,44100.0
2005-04-18 12:35:00,90.36,90.6,90.29,90.57,55900.0,71.1649,71.3539,71.1098,71.3303,55900.0
2005-04-18 12:40:00,90.57,91.0,90.57,91.0,66000.0,71.3303,71.6689,71.3303,71.6689,66000.0
2005-04-18 12:45:00,90.99,91.18,90.85,90.86,78700.0,71.6611,71.8107,71.5508,71.5587,78700.0
2005-04-18 12:50:00,90.86,91.07,90.85,90.9,97400.0,71.5587,71.7241,71.5508,71.5902,97400.0
2005-04-18 12:55:00,90.92,91.1,90.92,90.94,59200.0,71.6059,71.7477,71.6059,71.6217,59200.0
2005-04-18 13:00:00,90.93,91.05,90.88,91.01,55100.0,71.6138,71.7083,71.5744,71.6768,55100.0
2005-04-18 13:05:00,91.07,91.08,90.93,90.98,49100.0,71.7241,71.7319,71.6138,71.6532,49100.0
2005-04-18 13:10:00,90.97,91.0,90.83,90.84,67400.0,71.6453,71.6689,71.535,71.5429,67400.0
2005-04-18 13:15:00,90.84,90.89,90.58,90.59,42000.0,71.5429,71.5823,71.3381,71.346,42000.0
2005-04-18 13:20:00,90.56,90.95,90.56,90.95,37100.0,71.3224,71.6296,71.3224,71.6296,37100.0
2005-04-18 13:25:00,90.93,91.0,90.93,91.0,40800.0,71.6138,71.6689,71.6138,71.6689,40800.0
2005-04-18 13:30:00,90.99,91.11,90.92,91.11,47900.0,71.6611,71.7556,71.6059,71.7556,47900.0
2005-04-18 13:35:00,91.15,91.3,91.02,91.05,47500.0,71.7871,71.9052,71.6847,71.7083,47500.0
2005-04-18 13:40:00,91.04,91.05,90.95,90.99,45500.0,71.7004,71.7083,71.6296,71.6611,45500.0
2005-04-18 13:45:00,90.95,91.03,90.94,90.94,33300.0,71.6296,71.6926,71.6217,71.6217,33300.0
2005-04-18 13:50:00,90.92,90.99,90.77,90.88,63300.0,71.6059,71.6611,71.4878,71.5744,63300.0
2005-04-18 13:55:00,90.92,90.96,90.87,90.94,23200.0,71.6059,71.6374,71.5665,71.6217,23200.0
2005-04-18 14:00:00,90.93,91.03,90.93,91.03,35600.0,71.6138,71.6926,71.6138,71.6926,35600.0
2005-04-18 14:05:00,91.06,91.2,91.03,91.03,34200.0,71.7162,71.8264,71.6926,71.6926,34200.0
2005-04-18 14:10:00,90.96,90.98,90.85,90.85,28300.0,71.6374,71.6532,71.5508,71.5508,28300.0
2005-04-18 14:15:00,90.85,90.87,90.8,90.81,37100.0,71.5508,71.5665,71.5114,71.5193,37100.0
2005-04-18 14:20:00,90.81,90.81,90.54,90.55,44700.0,71.5193,71.5193,71.3066,71.3145,44700.0
2005-04-18 14:25:00,90.55,90.67,90.55,90.65,44500.0,71.3145,71.409,71.3145,71.3933,44500.0
2005-04-18 14:30:00,90.68,90.81,90.63,90.8,39000.0,71.4169,71.5193,71.3775,71.5114,39000.0
2005-04-18 14:35:00,90.82,90.88,90.8,90.8,27600.0,71.5272,71.5744,71.5114,71.5114,27600.0
2005-04-18 14:40:00,90.8,90.83,90.75,90.75,43400.0,71.5114,71.535,71.472,71.472,43400.0
2005-04-18 14:45:00,90.75,90.75,90.6,90.7,92000.0,71.472,71.472,71.3539,71.4327,92000.0
2005-04-18 14:50:00,90.71,91.01,90.71,91.0,44400.0,71.4405,71.6768,71.4405,71.6689,44400.0
2005-04-18 14:55:00,91.0,91.29,90.92,91.29,71700.0,71.6689,71.8973,71.6059,71.8973,71700.0
2005-04-18 15:00:00,91.24,91.48,91.24,91.42,83600.0,71.8579,72.047,71.8579,71.9997,83600.0
2005-04-18 15:05:00,91.42,91.51,91.12,91.12,59800.0,71.9997,72.0706,71.7634,71.7634,59800.0
2005-04-18 15:10:00,91.12,91.16,90.94,91.01,81800.0,71.7634,71.7949,71.6217,71.6768,81800.0
2005-04-18 15:15:00,91.01,91.24,90.97,91.18,68800.0,71.6768,71.8579,71.6453,71.8107,68800.0
2005-04-18 15:20:00,91.18,91.46,91.16,91.46,44700.0,71.8107,72.0312,71.7949,72.0312,44700.0
2005-04-18 15:25:00,91.45,91.54,91.34,91.4,48600.0,72.0233,72.0942,71.9367,71.984,48600.0
2005-04-18 15:30:00,91.4,91.64,91.38,91.45,65800.0,71.984,72.173,71.9682,72.0233,65800.0
2005-04-18 15:35:00,91.44,91.45,91.27,91.32,80900.0,72.0155,72.0233,71.8816,71.921,80900.0
2005-04-18 15:40:00,91.31,91.5,91.28,91.44,55900.0,71.9131,72.0627,71.8894,72.0155,55900.0
2005-04-18 15:45:00,91.44,91.47,91.19,91.2,84200.0,72.0155,72.0391,71.8186,71.8264,84200.0
2005-04-18 15:50:00,91.15,91.15,90.94,91.12,117400.0,71.7871,71.7871,71.6217,71.7634,117400.0
2005-04-18 15:55:00,91.15,91.39,91.1,91.17,130500.0,71.7871,71.9761,71.7477,71.8028,130500.0
2005-04-19 09:30:00,91.0,91.17,91.0,91.1,2000.0,71.6689,71.8028,71.6689,71.7477,2000.0
2005-04-19 09:35:00,91.1,91.41,91.09,91.38,237000.0,71.7477,71.9918,71.7398,71.9682,237000.0
2005-04-19 09:40:00,91.4,92.0,91.4,91.83,107500.0,71.984,72.4565,71.984,72.3226,107500.0
2005-04-19 09:45:00,91.82,91.83,91.5,91.7,80200.0,72.3147,72.3226,72.0627,72.2202,80200.0
2005-04-19 09:50:00,91.68,92.0,91.65,92.0,114600.0,72.2045,72.4565,72.1809,72.4565,114600.0
2005-04-19 09:55:00,91.97,91.97,91.7,91.9,75000.0,72.4329,72.4329,72.2202,72.3777,75000.0
2005-04-19 10:00:00,91.91,92.24,91.9,92.2,99500.0,72.3856,72.6455,72.3777,72.614,99500.0
2005-04-19 10:05:00,92.2,92.2,91.98,91.99,75800.0,72.614,72.614,72.4407,72.4486,75800.0
2005-04-19 10:10:00,91.99,92.16,91.99,92.16,67100.0,72.4486,72.5825,72.4486,72.5825,67100.0
2005-04-19 10:15:00,92.16,92.16,92.02,92.1,107200.0,72.5825,72.5825,72.4723,72.5353,107200.0
2005-04-19 10:20:00,92.1,92.4,92.09,92.4,77400.0,72.5353,72.7715,72.5274,72.7715,77400.0
2005-04-19 10:25:00,92.4,92.4,92.17,92.38,59400.0,72.7715,72.7715,72.5904,72.7558,59400.0
2005-04-19 10:30:00,92.38,92.38,92.22,92.31,44200.0,72.7558,72.7558,72.6298,72.7006,44200.0
2005-04-19 10:35:00,92.32,92.35,92.2,92.28,47300.0,72.7085,72.7321,72.614,72.677,47300.0
2005-04-19 10:40:00,92.28,92.29,91.92,91.94,58700.0,72.677,72.6849,72.3935,72.4092,58700.0
2005-04-19 10:45:00,92.0,92.0,91.81,91.9,79800.0,72.4565,72.4565,72.3069,72.3777,79800.0
2005-04-19 10:50:00,91.88,91.95,91.8,91.91,53600.0,72.362,72.4171,72.299,72.3856,53600.0
2005-04-19 10:55:00,91.91,91.95,91.9,91.92,37900.0,72.3856,72.4171,72.3777,72.3935,37900.0
2005-04-19 11:00:00,91.92,91.92,91.8,91.9,84600.0,72.3935,72.3935,72.299,72.3777,84600.0
2005-04-19 11:05:00,91.89,91.93,91.83,91.93,26200.0,72.3699,72.4014,72.3226,72.4014,26200.0
2005-04-19 11:10:00,91.93,91.95,91.92,91.93,44700.0,72.4014,72.4171,72.3935,72.4014,44700.0
2005-04-19 11:15:00,91.93,91.95,91.84,91.95,33700.0,72.4014,72.4171,72.3305,72.4171,33700.0
2005-04-19 11:20:00,91.95,92.0,91.94,92.0,36200.0,72.4171,72.4565,72.4092,72.4565,36200.0
2005-04-19 11:25:00,92.0,92.1,91.98,92.05,83300.0,72.4565,72.5353,72.4407,72.4959,83300.0
2005-04-19 11:30:00,92.06,92.06,91.95,91.96,40000.0,72.5038,72.5038,72.4171,72.425,40000.0
2005-04-19 11:35:00,91.95,92.0,91.88,92.0,28400.0,72.4171,72.4565,72.362,72.4565,28400.0
2005-04-19 11:40:00,91.99,92.0,91.94,91.95,14500.0,72.4486,72.4565,72.4092,72.4171,14500.0
2005-04-19 11:45:00,91.95,92.0,91.95,92.0,34200.0,72.4171,72.4565,72.4171,72.4565,34200.0
2005-04-19 11:50:00,92.0,92.0,91.97,91.97,51900.0,72.4565,72.4565,72.4329,72.4329,51900.0
2005-04-19 11:55:00,91.97,92.0,91.97,91.99,24500.0,72.4329,72.4565,72.4329,72.4486,24500.0
2005-04-19 12:00:00,91.99,92.07,91.97,91.98,81500.0,72.4486,72.5116,72.4329,72.4407,81500.0
2005-04-19 12:05:00,91.99,92.0,91.9,91.98,42400.0,72.4486,72.4565,72.3777,72.4407,42400.0
2005-04-19 12:10:00,91.99,91.99,91.89,91.94,46200.0,72.4486,72.4486,72.3699,72.4092,46200.0
2005-04-19 12:15:00,91.94,91.94,91.83,91.85,23500.0,72.4092,72.4092,72.3226,72.3384,23500.0
2005-04-19 12:20:00,91.85,91.88,91.67,91.7,26100.0,72.3384,72.362,72.1966,72.2202,26100.0
2005-04-19 12:25:00,91.72,91.73,91.51,91.65,29300.0,72.236,72.2439,72.0706,72.1809,29300.0
2005-04-19 12:30:00,91.65,91.76,91.64,91.76,73300.0,72.1809,72.2675,72.173,72.2675,73300.0
2005-04-19 12:35:00,91.76,91.81,91.7,91.77,45400.0,72.2675,72.3069,72.2202,72.2754,45400.0
2005-04-19 12:40:00,91.81,91.85,91.67,91.8,26200.0,72.3069,72.3384,72.1966,72.299,26200.0
2005-04-19 12:45:00,91.79,91.84,91.76,91.84,7100.0,72.2911,72.3305,72.2675,72.3305,7100.0
2005-04-19 12:50:00,91.86,91.89,91.79,91.82,31800.0,72.3462,72.3699,72.2911,72.3147,31800.0
2005-04-19 12:55:00,91.82,91.94,91.63,91.7,121100.0,72.3147,72.4092,72.1651,72.2202,121100.0
2005-04-19 13:00:00,91.67,91.82,91.67,91.74,41000.0,72.1966,72.3147,72.1966,72.2517,41000.0
2005-04-19 13:05:00,91.74,91.88,91.74,91.76,17900.0,72.2517,72.362,72.2517,72.2675,17900.0
2005-04-19 13:10:00,91.78,91.89,91.76,91.79,13600.0,72.2832,72.3699,72.2675,72.2911,13600.0
2005-04-19 13:15:00,91.78,91.82,91.71,91.78,23300.0,72.2832,72.3147,72.2281,72.2832,23300.0
2005-04-19 13:20:00,91.75,91.82,91.72,91.72,48800.0,72.2596,72.3147,72.236,72.236,48800.0
2005-04-19 13:25:00,91.74,92.0,91.72,91.94,31500.0,72.2517,72.4565,72.236,72.4092,31500.0
2005-04-19 13:30:00,91.97,92.02,91.91,91.91,30100.0,72.4329,72.4723,72.3856,72.3856,30100.0
2005-04-19 13:35:00,91.92,92.04,91.9,91.92,146100.0,72.3935,72.488,72.3777,72.3935,146100.0
2005-04-19 13:40:00,91.93,92.28,91.93,92.15,31000.0,72.4014,72.677,72.4014,72.5746,31000.0
2005-04-19 13:45:00,92.17,92.55,92.17,92.5,35700.0,72.5904,72.8897,72.5904,72.8503,35700.0
2005-04-19 13:50:00,92.55,92.8,92.54,92.77,61100.0,72.8897,73.0866,72.8818,73.0629,61100.0
2005-04-19 13:55:00,92.75,92.77,92.6,92.6,45100.0,73.0472,73.0629,72.929,72.929,45100.0
2005-04-19 14:00:00,92.6,92.61,92.3,92.39,49600.0,72.929,72.9369,72.6928,72.7637,49600.0
2005-04-19 14:05:00,92.35,92.5,92.35,92.5,32800.0,72.7321,72.8503,72.7321,72.8503,32800.0
2005-04-19 14:10:00,92.5,92.5,92.39,92.4,23800.0,72.8503,72.8503,72.7637,72.7715,23800.0
2005-04-19 14:15:00,92.41,92.53,92.39,92.53,33300.0,72.7794,72.8739,72.7637,72.8739,33300.0
2005-04-19 14:20:00,92.55,92.72,92.54,92.67,56800.0,72.8897,73.0236,72.8818,72.9842,56800.0
2005-04-19 14:25:00,92.67,92.74,92.6,92.74,27300.0,72.9842,73.0393,72.929,73.0393,27300.0
2005-04-19 14:30:00,92.69,92.69,92.53,92.53,40600.0,72.9999,72.9999,72.8739,72.8739,40600.0
2005-04-19 14:35:00,92.53,92.53,92.31,92.36,39300.0,72.8739,72.8739,72.7006,72.74,39300.0
2005-04-19 14:40:00,92.32,92.37,92.15,92.19,27300.0,72.7085,72.7479,72.5746,72.6061,27300.0
2005-04-19 14:45:00,92.21,92.33,92.21,92.33,79500.0,72.6219,72.7164,72.6219,72.7164,79500.0
2005-04-19 14:50:00,92.35,92.49,92.26,92.49,128500.0,72.7321,72.8424,72.6613,72.8424,128500.0
2005-04-19 14:55:00,92.49,92.77,92.48,92.65,46000.0,72.8424,73.0629,72.8345,72.9684,46000.0
2005-04-19 15:00:00,92.7,92.75,92.65,92.75,90400.0,73.0078,73.0472,72.9684,73.0472,90400.0
2005-04-19 15:05:00,92.75,92.75,92.6,92.63,142300.0,73.0472,73.0472,72.929,72.9527,142300.0
2005-04-19 15:10:00,92.62,92.75,92.6,92.72,39300.0,72.9448,73.0472,72.929,73.0236,39300.0
2005-04-19 15:15:00,92.71,92.95,92.71,92.87,95800.0,73.0157,73.2047,73.0157,73.1417,95800.0
2005-04-19 15:20:00,92.87,92.87,92.72,92.73,73400.0,73.1417,73.1417,73.0236,73.0314,73400.0
2005-04-19 15:25:00,92.74,92.88,92.74,92.88,38000.0,73.0393,73.1496,73.0393,73.1496,38000.0
2005-04-19 15:30:00,92.88,92.95,92.84,92.93,85600.0,73.1496,73.2047,73.1181,73.1889,85600.0
2005-04-19 15:35:00,92.92,93.09,92.87,93.01,84400.0,73.1811,73.315,73.1417,73.2519,84400.0
2005-04-19 15:40:00,93.0,93.09,92.95,93.08,50800.0,73.2441,73.315,73.2047,73.3071,50800.0
2005-04-19 15:45:00,93.08,93.11,93.02,93.04,80900.0,73.3071,73.3307,73.2598,73.2756,80900.0
2005-04-19 15:50:00,93.05,93.22,93.02,93.09,64600.0,73.2834,73.4173,73.2598,73.315,64600.0
2005-04-19 15:55:00,93.09,93.25,92.99,93.2,121000.0,73.315,73.441,73.2362,73.4016,121000.0
2005-04-20 09:30:00,94.0,94.0,94.0,94.0,0.0,74.0316,74.0316,74.0316,74.0316,0.0
2005-04-20 09:35:00,93.85,93.85,93.6,93.62,134300.0,73.9135,73.9135,73.7166,73.7324,134300.0
2005-04-20 09:40:00,93.62,93.64,93.56,93.57,51300.0,73.7324,73.7481,73.6851,73.693,51300.0
2005-04-20 09:45:00,93.56,93.61,93.15,93.2,67200.0,73.6851,73.7245,73.3622,73.4016,67200.0
2005-04-20 09:50:00,93.2,93.39,93.12,93.32,78000.0,73.4016,73.5512,73.3386,73.4961,78000.0
2005-04-20 09:55:00,93.32,93.52,93.32,93.41,49100.0,73.4961,73.6536,73.4961,73.567,49100.0
2005-04-20 10:00:00,93.42,93.49,93.27,93.44,26600.0,73.5749,73.63,73.4567,73.5906,26600.0
2005-04-20 10:05:00,93.45,93.51,93.33,93.48,46200.0,73.5985,73.6457,73.504,73.6221,46200.0
2005-04-20 10:10:00,93.42,93.5,93.25,93.3,52900.0,73.5749,73.6379,73.441,73.4803,52900.0
2005-04-20 10:15:00,93.31,93.48,93.26,93.38,44100.0,73.4882,73.6221,73.4488,73.5433,44100.0
2005-04-20 10:20:00,93.35,93.42,93.26,93.27,29400.0,73.5197,73.5749,73.4488,73.4567,29400.0
2005-04-20 10:25:00,93.27,93.47,93.27,93.45,15000.0,73.4567,73.6142,73.4567,73.5985,15000.0
2005-04-20 10:30:00,93.45,93.5,93.37,93.4,51400.0,73.5985,73.6379,73.5355,73.5591,51400.0
2005-04-20 10:35:00,93.4,93.43,93.34,93.38,38300.0,73.5591,73.5827,73.5118,73.5433,38300.0
2005-04-20 10:40:00,93.37,93.4,93.3,93.3,68900.0,73.5355,73.5591,73.4803,73.4803,68900.0
2005-04-20 10:45:00,93.29,93.35,93.22,93.26,43000.0,73.4725,73.5197,73.4173,73.4488,43000.0
2005-04-20 10:50:00,93.26,93.33,93.25,93.31,44700.0,73.4488,73.504,73.441,73.4882,44700.0
2005-04-20 10:55:00,93.32,93.35,93.3,93.35,56600.0,73.4961,73.5197,73.4803,73.5197,56600.0
2005-04-20 11:00:00,93.38,93.51,93.36,93.47,53200.0,73.5433,73.6457,73.5276,73.6142,53200.0
2005-04-20 11:05:00,93.46,93.47,93.38,93.39,51500.0,73.6064,73.6142,73.5433,73.5512,51500.0
2005-04-20 11:10:00,93.39,93.48,93.37,93.47,34100.0,73.5512,73.6221,73.5355,73.6142,34100.0
2005-04-20 11:15:00,93.46,93.46,93.38,93.44,37400.0,73.6064,73.6064,73.5433,73.5906,37400.0
2005-04-20 11:20:00,93.44,93.47,93.27,93.37,28700.0,73.5906,73.6142,73.4567,73.5355,28700.0
2005-04-20 11:25:00,93.36,93.39,93.31,93.33,20700.0,73.5276,73.5512,73.4882,73.504,20700.0
2005-04-20 11:30:00,93.33,93.47,93.33,93.41,22200.0,73.504,73.6142,73.504,73.567,22200.0
2005-04-20 11:35:00,93.39,93.47,93.37,93.47,56800.0,73.5512,73.6142,73.5355,73.6142,56800.0
2005-04-20 11:40:00,93.47,93.48,93.43,93.43,18800.0,73.6142,73.6221,73.5827,73.5827,18800.0
2005-04-20 11:45:00,93.43,93.47,93.41,93.46,16700.0,73.5827,73.6142,73.567,73.6064,16700.0
2005-04-20 11:50:00,93.46,93.56,93.46,93.56,52200.0,73.6064,73.6851,73.6064,73.6851,52200.0
2005-04-20 11:55:00,93.54,93.55,93.45,93.48,26200.0,73.6694,73.6772,73.5985,73.6221,26200.0
2005-04-20 12:00:00,93.47,93.51,93.42,93.45,41000.0,73.6142,73.6457,73.5749,73.5985,41000.0
2005-04-20 12:05:00,93.44,93.52,93.44,93.51,38200.0,73.5906,73.6536,73.5906,73.6457,38200.0
2005-04-20 12:10:00,93.51,93.51,93.4,93.43,15500.0,73.6457,73.6457,73.5591,73.5827,15500.0
2005-04-20 12:15:00,93.42,93.48,93.41,93.41,29600.0,73.5749,73.6221,73.567,73.567,29600.0
2005-04-20 12:20:00,93.41,93.52,93.41,93.48,20100.0,73.567,73.6536,73.567,73.6221,20100.0
2005-04-20 12:25:00,93.45,93.5,93.4,93.43,16700.0,73.5985,73.6379,73.5591,73.5827,16700.0
2005-04-20 12:30:00,93.42,93.51,93.41,93.49,10900.0,73.5749,73.6457,73.567,73.63,10900.0
2005-04-20 12:35:00,93.49,93.51,93.4,93.4,23900.0,73.63,73.6457,73.5591,73.5591,23900.0
2005-04-20 12:40:00,93.41,93.46,93.41,93.45,19900.0,73.567,73.6064,73.567,73.5985,19900.0
2005-04-20 12:45:00,93.45,93.45,93.4,93.4,18500.0,73.5985,73.5985,73.5591,73.5591,18500.0
2005-04-20 12:50:00,93.4,93.42,93.35,93.35,38000.0,73.5591,73.5749,73.5197,73.5197,38000.0
2005-04-20 12:55:00,93.35,93.4,93.27,93.27,67100.0,73.5197,73.5591,73.4567,73.4567,67100.0
2005-04-20 13:00:00,93.28,93.38,93.27,93.33,42900.0,73.4646,73.5433,73.4567,73.504,42900.0
2005-04-20 13:05:00,93.32,93.42,93.32,93.4,40200.0,73.4961,73.5749,73.4961,73.5591,40200.0
2005-04-20 13:10:00,93.42,93.43,93.29,93.3,44800.0,73.5749,73.5827,73.4725,73.4803,44800.0
2005-04-20 13:15:00,93.3,93.3,93.2,93.2,53900.0,73.4803,73.4803,73.4016,73.4016,53900.0
2005-04-20 13:20:00,93.2,93.22,93.14,93.2,45500.0,73.4016,73.4173,73.3543,73.4016,45500.0
2005-04-20 13:25:00,93.2,93.23,93.19,93.2,14900.0,73.4016,73.4252,73.3937,73.4016,14900.0
2005-04-20 13:30:00,93.21,93.21,93.0,93.01,60600.0,73.4095,73.4095,73.2441,73.2519,60600.0
2005-04-20 13:35:00,93.03,93.03,92.86,92.87,35100.0,73.2677,73.2677,73.1338,73.1417,35100.0
2005-04-20 13:40:00,92.87,92.94,92.56,92.6,76700.0,73.1417,73.1968,72.8975,72.929,76700.0
2005-04-20 13:45:00,92.67,92.93,92.6,92.93,19000.0,72.9842,73.1889,72.929,73.1889,19000.0
2005-04-20 13:50:00,92.9,93.01,92.9,92.91,35100.0,73.1653,73.2519,73.1653,73.1732,35100.0
2005-04-20 13:55:00,92.91,92.95,92.76,92.82,26000.0,73.1732,73.2047,73.0551,73.1023,26000.0
2005-04-20 14:00:00,92.82,92.92,92.7,92.72,18400.0,73.1023,73.1811,73.0078,73.0236,18400.0
2005-04-20 14:05:00,92.69,92.7,92.53,92.58,21200.0,72.9999,73.0078,72.8739,72.9133,21200.0
2005-04-20 14:10:00,92.62,92.87,92.6,92.87,37800.0,72.9448,73.1417,72.929,73.1417,37800.0
2005-04-20 14:15:00,92.89,92.98,92.87,92.95,23000.0,73.1574,73.2283,73.1417,73.2047,23000.0
2005-04-20 14:20:00,92.95,92.98,92.92,92.96,25600.0,73.2047,73.2283,73.1811,73.2126,25600.0
2005-04-20 14:25:00,92.96,93.02,92.82,92.82,95900.0,73.2126,73.2598,73.1023,73.1023,95900.0
2005-04-20 14:30:00,92.82,92.84,92.73,92.75,51700.0,73.1023,73.1181,73.0314,73.0472,51700.0
2005-04-20 14:35:00,92.74,92.82,92.5,92.57,79000.0,73.0393,73.1023,72.8503,72.9054,79000.0
2005-04-20 14:40:00,92.61,92.64,92.38,92.5,74200.0,72.9369,72.9605,72.7558,72.8503,74200.0
2005-04-20 14:45:00,92.52,92.6,92.45,92.56,30800.0,72.866,72.929,72.8109,72.8975,30800.0
2005-04-20 14:50:00,92.56,92.61,92.56,92.61,6000.0,72.8975,72.9369,72.8975,72.9369,6000.0
2005-04-20 14:55:00,92.59,92.73,92.59,92.68,40900.0,72.9212,73.0314,72.9212,72.992,40900.0
2005-04-20 15:00:00,92.67,92.67,92.6,92.63,13700.0,72.9842,72.9842,72.929,72.9527,13700.0
2005-04-20 15:05:00,92.63,92.7,92.6,92.61,20400.0,72.9527,73.0078,72.929,72.9369,20400.0
2005-04-20 15:10:00,92.6,92.68,92.49,92.49,48200.0,72.929,72.992,72.8424,72.8424,48200.0
2005-04-20 15:15:00,92.48,92.48,92.27,92.44,38900.0,72.8345,72.8345,72.6691,72.803,38900.0
2005-04-20 15:20:00,92.42,92.46,92.24,92.25,69000.0,72.7873,72.8188,72.6455,72.6534,69000.0
2005-04-20 15:25:00,92.26,92.43,92.22,92.42,65300.0,72.6613,72.7952,72.6298,72.7873,65300.0
2005-04-20 15:30:00,92.41,92.47,92.37,92.37,44500.0,72.7794,72.8267,72.7479,72.7479,44500.0
2005-04-20 15:35:00,92.38,92.39,92.26,92.27,53700.0,72.7558,72.7637,72.6613,72.6691,53700.0
2005-04-20 15:40:00,92.27,92.29,91.85,91.9,72200.0,72.6691,72.6849,72.3384,72.3777,72200.0
2005-04-20 15:45:00,91.87,91.99,91.8,91.92,56600.0,72.3541,72.4486,72.299,72.3935,56600.0
2005-04-20 15:50:00,91.92,92.11,91.88,92.01,42000.0,72.3935,72.5431,72.362,72.4644,42000.0
2005-04-20 15:55:00,92.03,92.18,92.01,92.15,45400.0,72.4801,72.5983,72.4644,72.5746,45400.0
2005-04-21 09:30:00,92.8,92.99,92.77,92.99,67900.0,73.0866,73.2362,73.0629,73.2362,67900.0
2005-04-21 09:35:00,92.99,93.2,92.83,92.91,44100.0,73.2362,73.4016,73.1102,73.1732,44100.0
2005-04-21 09:40:00,92.91,92.91,92.69,92.76,54700.0,73.1732,73.1732,72.9999,73.0551,54700.0
2005-04-21 09:45:00,92.79,92.88,92.76,92.77,45600.0,73.0787,73.1496,73.0551,73.0629,45600.0
2005-04-21 09:50:00,92.75,92.86,92.7,92.81,25700.0,73.0472,73.1338,73.0078,73.0944,25700.0
2005-04-21 09:55:00,92.8,92.8,92.53,92.57,99500.0,73.0866,73.0866,72.8739,72.9054,99500.0
2005-04-21 10:00:00,92.55,92.57,92.45,92.47,100000.0,72.8897,72.9054,72.8109,72.8267,100000.0
2005-04-21 10:05:00,92.46,92.55,92.36,92.43,70200.0,72.8188,72.8897,72.74,72.7952,70200.0
2005-04-21 10:10:00,92.45,92.49,92.26,92.29,54800.0,72.8109,72.8424,72.6613,72.6849,54800.0
2005-04-21 10:15:00,92.3,92.35,91.83,92.12,47100.0,72.6928,72.7321,72.3226,72.551,47100.0
2005-04-21 10:20:00,92.1,92.25,91.88,91.89,41800.0,72.5353,72.6534,72.362,72.3699,41800.0
2005-04-21 10:25:00,91.88,91.95,91.81,91.9,51300.0,72.362,72.4171,72.3069,72.3777,51300.0
2005-04-21 10:30:00,91.89,92.08,91.86,92.04,64100.0,72.3699,72.5195,72.3462,72.488,64100.0
2005-04-21 10:35:00,92.03,92.16,92.02,92.06,42400.0,72.4801,72.5825,72.4723,72.5038,42400.0
2005-04-21 10:40:00,92.06,92.07,91.97,92.0,48500.0,72.5038,72.5116,72.4329,72.4565,48500.0
2005-04-21 10:45:00,91.91,92.0,91.58,91.6,55900.0,72.3856,72.4565,72.1257,72.1415,55900.0
2005-04-21 10:50:00,91.59,91.69,91.54,91.69,53000.0,72.1336,72.2124,72.0942,72.2124,53000.0
2005-04-21 10:55:00,91.68,91.74,91.6,91.69,85700.0,72.2045,72.2517,72.1415,72.2124,85700.0
2005-04-21 11:00:00,91.68,91.69,91.62,91.66,31000.0,72.2045,72.2124,72.1572,72.1887,31000.0
2005-04-21 11:05:00,91.65,91.75,91.62,91.62,58200.0,72.1809,72.2596,72.1572,72.1572,58200.0
2005-04-21 11:10:00,91.62,91.65,91.51,91.51,27800.0,72.1572,72.1809,72.0706,72.0706,27800.0
2005-04-21 11:15:00,91.52,91.57,91.3,91.44,41800.0,72.0785,72.1178,71.9052,72.0155,41800.0
2005-04-21 11:20:00,91.44,91.55,91.42,91.47,27000.0,72.0155,72.1021,71.9997,72.0391,27000.0
2005-04-21 11:25:00,91.48,91.48,91.37,91.37,50700.0,72.047,72.047,71.9603,71.9603,50700.0
2005-04-21 11:30:00,91.38,91.5,91.37,91.47,48200.0,71.9682,72.0627,71.9603,72.0391,48200.0
2005-04-21 11:35:00,91.48,91.6,91.48,91.6,29600.0,72.047,72.1415,72.047,72.1415,29600.0
2005-04-21 11:40:00,91.57,91.89,91.57,91.83,32300.0,72.1178,72.3699,72.1178,72.3226,32300.0
2005-04-21 11:45:00,91.83,91.98,91.83,91.87,46500.0,72.3226,72.4407,72.3226,72.3541,46500.0
2005-04-21 11:50:00,91.88,91.89,91.75,91.76,42500.0,72.362,72.3699,72.2596,72.2675,42500.0
2005-04-21 11:55:00,91.76,91.78,91.63,91.67,30900.0,72.2675,72.2832,72.1651,72.1966,30900.0
2005-04-21 12:00:00,91.77,91.91,91.75,91.89,53800.0,72.2754,72.3856,72.2596,72.3699,53800.0
2005-04-21 12:05:00,91.9,92.02,91.89,91.92,50600.0,72.3777,72.4723,72.3699,72.3935,50600.0
2005-04-21 12:10:00,91.92,92.03,91.89,91.94,58700.0,72.3935,72.4801,72.3699,72.4092,58700.0
2005-04-21 12:15:00,91.94,91.98,91.9,91.95,50000.0,72.4092,72.4407,72.3777,72.4171,50000.0
2005-04-21 12:20:00,91.95,92.2,91.95,92.13,40500.0,72.4171,72.614,72.4171,72.5589,40500.0
2005-04-21 12:25:00,92.12,92.15,92.03,92.05,11100.0,72.551,72.5746,72.4801,72.4959,11100.0
2005-04-21 12:30:00,92.03,92.14,92.03,92.11,11500.0,72.4801,72.5668,72.4801,72.5431,11500.0
2005-04-21 12:35:00,92.12,92.16,92.06,92.12,22400.0,72.551,72.5825,72.5038,72.551,22400.0
2005-04-21 12:40:00,92.12,92.18,92.12,92.15,16300.0,72.551,72.5983,72.551,72.5746,16300.0
2005-04-21 12:45:00,92.15,92.24,92.1,92.24,15900.0,72.5746,72.6455,72.5353,72.6455,15900.0
2005-04-21 12:50:00,92.24,92.28,92.19,92.2,21400.0,72.6455,72.677,72.6061,72.614,21400.0
2005-04-21 12:55:00,92.19,92.27,92.12,92.13,12200.0,72.6061,72.6691,72.551,72.5589,12200.0
2005-04-21 13:00:00,92.15,92.2,92.03,92.07,11000.0,72.5746,72.614,72.4801,72.5116,11000.0
2005-04-21 13:05:00,92.07,92.15,92.05,92.15,18800.0,72.5116,72.5746,72.4959,72.5746,18800.0
2005-04-21 13:10:00,92.16,92.28,92.13,92.25,21900.0,72.5825,72.677,72.5589,72.6534,21900.0
2005-04-21 13:15:00,92.25,92.25,92.17,92.2,21600.0,72.6534,72.6534,72.5904,72.614,21600.0
2005-04-21 13:20:00,92.19,92.23,92.15,92.2,20900.0,72.6061,72.6376,72.5746,72.614,20900.0
2005-04-21 13:25:00,92.22,92.27,92.12,92.16,7400.0,72.6298,72.6691,72.551,72.5825,7400.0
2005-04-21 13:30:00,92.16,92.24,92.14,92.21,22800.0,72.5825,72.6455,72.5668,72.6219,22800.0
2005-04-21 13:35:00,92.23,92.27,92.2,92.26,18000.0,72.6376,72.6691,72.614,72.6613,18000.0
2005-04-21 13:40:00,92.27,92.34,92.26,92.33,28700.0,72.6691,72.7243,72.6613,72.7164,28700.0
2005-04-21 13:45:00,92.33,92.38,92.27,92.27,31200.0,72.7164,72.7558,72.6691,72.6691,31200.0
2005-04-21 13:50:00,92.28,92.28,92.11,92.19,20600.0,72.677,72.677,72.5431,72.6061,20600.0
2005-04-21 13:55:00,92.18,92.2,92.12,92.2,25500.0,72.5983,72.614,72.551,72.614,25500.0
2005-04-21 14:00:00,92.2,92.27,92.16,92.17,20900.0,72.614,72.6691,72.5825,72.5904,20900.0
2005-04-21 14:05:00,92.17,92.26,92.16,92.25,31200.0,72.5904,72.6613,72.5825,72.6534,31200.0
2005-04-21 14:10:00,92.25,92.35,92.24,92.28,27900.0,72.6534,72.7321,72.6455,72.677,27900.0
2005-04-21 14:15:00,92.29,92.5,92.29,92.43,34500.0,72.6849,72.8503,72.6849,72.7952,34500.0
2005-04-21 14:20:00,92.43,92.49,92.34,92.47,31300.0,72.7952,72.8424,72.7243,72.8267,31300.0
2005-04-21 14:25:00,92.47,92.48,92.34,92.35,24300.0,72.8267,72.8345,72.7243,72.7321,24300.0
2005-04-21 14:30:00,92.34,92.35,92.19,92.29,17400.0,72.7243,72.7321,72.6061,72.6849,17400.0
2005-04-21 14:35:00,92.28,92.41,92.28,92.28,39000.0,72.677,72.7794,72.677,72.677,39000.0
2005-04-21 14:40:00,92.29,92.48,92.26,92.45,28300.0,72.6849,72.8345,72.6613,72.8109,28300.0
2005-04-21 14:45:00,92.44,92.44,92.29,92.31,18100.0,72.803,72.803,72.6849,72.7006,18100.0
2005-04-21 14:50:00,92.32,92.56,92.32,92.55,36700.0,72.7085,72.8975,72.7085,72.8897,36700.0
2005-04-21 14:55:00,92.54,92.59,92.47,92.47,24100.0,72.8818,72.9212,72.8267,72.8267,24100.0
2005-04-21 15:00:00,92.48,92.52,92.34,92.37,24800.0,72.8345,72.866,72.7243,72.7479,24800.0
2005-04-21 15:05:00,92.38,92.47,92.37,92.46,20500.0,72.7558,72.8267,72.7479,72.8188,20500.0
2005-04-21 15:10:00,92.47,92.47,92.22,92.23,16400.0,72.8267,72.8267,72.6298,72.6376,16400.0
2005-04-21 15:15:00,92.24,92.37,92.22,92.29,20100.0,72.6455,72.7479,72.6298,72.6849,20100.0
2005-04-21 15:20:00,92.31,92.35,92.12,92.25,25700.0,72.7006,72.7321,72.551,72.6534,25700.0
2005-04-21 15:25:00,92.21,92.34,92.2,92.31,42400.0,72.6219,72.7243,72.614,72.7006,42400.0
2005-04-21 15:30:00,92.33,92.42,92.33,92.42,24100.0,72.7164,72.7873,72.7164,72.7873,24100.0
2005-04-21 15:35:00,92.41,92.44,92.39,92.41,75600.0,72.7794,72.803,72.7637,72.7794,75600.0
2005-04-21 15:40:00,92.41,92.5,92.37,92.49,23100.0,72.7794,72.8503,72.7479,72.8424,23100.0
2005-04-21 15:45:00,92.49,92.53,92.41,92.41,57300.0,72.8424,72.8739,72.7794,72.7794,57300.0
2005-04-21 15:50:00,92.4,92.45,92.4,92.42,43200.0,72.7715,72.8109,72.7715,72.7873,43200.0
2005-04-21 15:55:00,92.41,92.42,92.38,92.4,111300.0,72.7794,72.7873,72.7558,72.7715,111300.0
2005-04-22 09:30:00,92.07,92.07,91.97,91.99,55300.0,72.5116,72.5116,72.4329,72.4486,55300.0
2005-04-22 09:35:00,91.9,92.0,91.76,91.89,27000.0,72.3777,72.4565,72.2675,72.3699,27000.0
2005-04-22 09:40:00,91.88,92.02,91.71,91.92,35700.0,72.362,72.4723,72.2281,72.3935,35700.0
2005-04-22 09:45:00,91.98,92.08,91.75,91.77,38500.0,72.4407,72.5195,72.2596,72.2754,38500.0
2005-04-22 09:50:00,91.76,91.8,91.63,91.77,32800.0,72.2675,72.299,72.1651,72.2754,32800.0
2005-04-22 09:55:00,91.77,91.77,91.43,91.6,43100.0,72.2754,72.2754,72.0076,72.1415,43100.0
2005-04-22 10:00:00,91.62,91.69,91.47,91.55,40500.0,72.1572,72.2124,72.0391,72.1021,40500.0
2005-04-22 10:05:00,91.52,91.82,91.52,91.76,56400.0,72.0785,72.3147,72.0785,72.2675,56400.0
2005-04-22 10:10:00,91.76,91.9,91.76,91.9,72000.0,72.2675,72.3777,72.2675,72.3777,72000.0
2005-04-22 10:15:00,91.87,92.02,91.61,91.62,89600.0,72.3541,72.4723,72.1493,72.1572,89600.0
2005-04-22 10:20:00,91.62,91.95,91.57,91.95,53100.0,72.1572,72.4171,72.1178,72.4171,53100.0
2005-04-22 10:25:00,91.95,91.95,91.75,91.78,25100.0,72.4171,72.4171,72.2596,72.2832,25100.0
2005-04-22 10:30:00,91.78,91.84,91.74,91.84,15900.0,72.2832,72.3305,72.2517,72.3305,15900.0
2005-04-22 10:35:00,91.81,91.88,91.79,91.8,19000.0,72.3069,72.362,72.2911,72.299,19000.0
2005-04-22 10:40:00,91.79,91.79,91.59,91.6,41700.0,72.2911,72.2911,72.1336,72.1415,41700.0
2005-04-22 10:45:00,91.63,91.75,91.57,91.75,13900.0,72.1651,72.2596,72.1178,72.2596,13900.0
2005-04-22 10:50:00,91.75,91.87,91.71,91.8,23900.0,72.2596,72.3541,72.2281,72.299,23900.0
2005-04-22 10:55:00,91.79,91.81,91.7,91.73,41400.0,72.2911,72.3069,72.2202,72.2439,41400.0
2005-04-22 11:00:00,91.74,91.79,91.74,91.78,33500.0,72.2517,72.2911,72.2517,72.2832,33500.0
2005-04-22 11:05:00,91.78,91.85,91.78,91.78,45300.0,72.2832,72.3384,72.2832,72.2832,45300.0
2005-04-22 11:10:00,91.76,91.8,91.68,91.79,14000.0,72.2675,72.299,72.2045,72.2911,14000.0
2005-04-22 11:15:00,91.75,91.79,91.74,91.77,27300.0,72.2596,72.2911,72.2517,72.2754,27300.0
2005-04-22 11:20:00,91.77,91.78,91.7,91.72,34800.0,72.2754,72.2832,72.2202,72.236,34800.0
2005-04-22 11:25:00,91.72,91.74,91.67,91.67,19500.0,72.236,72.2517,72.1966,72.1966,19500.0
2005-04-22 11:30:00,91.67,91.74,91.62,91.65,39700.0,72.1966,72.2517,72.1572,72.1809,39700.0
2005-04-22 11:35:00,91.65,91.65,91.38,91.42,48200.0,72.1809,72.1809,71.9682,71.9997,48200.0
2005-04-22 11:40:00,91.42,91.43,91.29,91.32,23500.0,71.9997,72.0076,71.8973,71.921,23500.0
2005-04-22 11:45:00,91.33,91.56,91.31,91.56,18200.0,71.9288,72.11,71.9131,72.11,18200.0
2005-04-22 11:50:00,91.56,91.72,91.55,91.65,13800.0,72.11,72.236,72.1021,72.1809,13800.0
2005-04-22 11:55:00,91.65,91.66,91.6,91.6,53800.0,72.1809,72.1887,72.1415,72.1415,53800.0
2005-04-22 12:00:00,91.61,91.69,91.61,91.69,18500.0,72.1493,72.2124,72.1493,72.2124,18500.0
2005-04-22 12:05:00,91.68,91.68,91.62,91.65,16300.0,72.2045,72.2045,72.1572,72.1809,16300.0
2005-04-22 12:10:00,91.63,91.66,91.63,91.66,35800.0,72.1651,72.1887,72.1651,72.1887,35800.0
2005-04-22 12:15:00,91.66,91.71,91.66,91.71,49400.0,72.1887,72.2281,72.1887,72.2281,49400.0
2005-04-22 12:20:00,91.71,91.86,91.71,91.82,33900.0,72.2281,72.3462,72.2281,72.3147,33900.0
2005-04-22 12:25:00,91.82,91.83,91.8,91.83,11200.0,72.3147,72.3226,72.299,72.3226,11200.0
2005-04-22 12:30:00,91.81,91.82,91.71,91.78,38300.0,72.3069,72.3147,72.2281,72.2832,38300.0
2005-04-22 12:35:00,91.78,91.78,91.72,91.75,13400.0,72.2832,72.2832,72.236,72.2596,13400.0
2005-04-22 12:40:00,91.75,91.76,91.74,91.76,49100.0,72.2596,72.2675,72.2517,72.2675,49100.0
2005-04-22 12:45:00,91.77,91.81,91.77,91.79,33600.0,72.2754,72.3069,72.2754,72.2911,33600.0
2005-04-22 12:50:00,91.8,91.89,91.78,91.85,25600.0,72.299,72.3699,72.2832,72.3384,25600.0
2005-04-22 12:55:00,91.85,91.89,91.78,91.78,14500.0,72.3384,72.3699,72.2832,72.2832,14500.0
2005-04-22 13:00:00,91.8,91.81,91.76,91.81,25000.0,72.299,72.3069,72.2675,72.3069,25000.0
2005-04-22 13:05:00,91.81,91.81,91.74,91.8,22800.0,72.3069,72.3069,72.2517,72.299,22800.0
2005-04-22 13:10:00,91.8,91.8,91.7,91.73,18600.0,72.299,72.299,72.2202,72.2439,18600.0
2005-04-22 13:15:00,91.72,91.8,91.69,91.8,29300.0,72.236,72.299,72.2124,72.299,29300.0
2005-04-22 13:20:00,91.79,91.8,91.72,91.72,21000.0,72.2911,72.299,72.236,72.236,21000.0
2005-04-22 13:25:00,91.74,91.8,91.74,91.8,17200.0,72.2517,72.299,72.2517,72.299,17200.0
2005-04-22 13:30:00,91.8,91.8,91.75,91.76,11300.0,72.299,72.299,72.2596,72.2675,11300.0
2005-04-22 13:35:00,91.78,91.8,91.74,91.8,13400.0,72.2832,72.299,72.2517,72.299,13400.0
2005-04-22 13:40:00,91.8,91.8,91.73,91.75,16600.0,72.299,72.299,72.2439,72.2596,16600.0
2005-04-22 13:45:00,91.77,91.79,91.73,91.76,8000.0,72.2754,72.2911,72.2439,72.2675,8000.0
2005-04-22 13:50:00,91.76,91.85,91.76,91.85,28800.0,72.2675,72.3384,72.2675,72.3384,28800.0
2005-04-22 13:55:00,91.85,91.9,91.83,91.89,43700.0,72.3384,72.3777,72.3226,72.3699,43700.0
2005-04-22 14:00:00,91.88,91.92,91.86,91.88,14200.0,72.362,72.3935,72.3462,72.362,14200.0
2005-04-22 14:05:00,91.89,91.92,91.87,91.88,24700.0,72.3699,72.3935,72.3541,72.362,24700.0
2005-04-22 14:10:00,91.88,91.88,91.81,91.82,16500.0,72.362,72.362,72.3069,72.3147,16500.0
2005-04-22 14:15:00,91.83,91.84,91.76,91.79,21800.0,72.3226,72.3305,72.2675,72.2911,21800.0
2005-04-22 14:20:00,91.77,91.78,91.62,91.63,27600.0,72.2754,72.2832,72.1572,72.1651,27600.0
2005-04-22 14:25:00,91.65,91.7,91.64,91.7,29400.0,72.1809,72.2202,72.173,72.2202,29400.0
2005-04-22 14:30:00,91.7,91.72,91.63,91.64,16800.0,72.2202,72.236,72.1651,72.173,16800.0
2005-04-22 14:35:00,91.63,91.64,91.39,91.41,24700.0,72.1651,72.173,71.9761,71.9918,24700.0
2005-04-22 14:40:00,91.41,91.41,91.31,91.33,46100.0,71.9918,71.9918,71.9131,71.9288,46100.0
2005-04-22 14:45:00,91.33,91.34,91.04,91.13,40600.0,71.9288,71.9367,71.7004,71.7713,40600.0
2005-04-22 14:50:00,91.11,91.34,91.11,91.31,19600.0,71.7556,71.9367,71.7556,71.9131,19600.0
2005-04-22 14:55:00,91.32,91.44,91.18,91.44,12200.0,71.921,72.0155,71.8107,72.0155,12200.0
2005-04-22 15:00:00,91.44,91.55,91.35,91.36,25200.0,72.0155,72.1021,71.9446,71.9525,25200.0
2005-04-22 15:05:00,91.38,91.42,91.32,91.32,35900.0,71.9682,71.9997,71.921,71.921,35900.0
2005-04-22 15:10:00,91.31,91.32,91.11,91.16,25500.0,71.9131,71.921,71.7556,71.7949,25500.0
2005-04-22 15:15:00,91.16,91.25,91.14,91.22,46100.0,71.7949,71.8658,71.7792,71.8422,46100.0
2005-04-22 15:20:00,91.21,91.23,91.11,91.15,30700.0,71.8343,71.8501,71.7556,71.7871,30700.0
2005-04-22 15:25:00,91.15,91.18,90.88,90.89,64800.0,71.7871,71.8107,71.5744,71.5823,64800.0
2005-04-22 15:30:00,90.89,90.89,90.67,90.8,44800.0,71.5823,71.5823,71.409,71.5114,44800.0
2005-04-22 15:35:00,90.89,91.05,90.8,91.0,51500.0,71.5823,71.7083,71.5114,71.6689,51500.0
2005-04-22 15:40:00,91.0,91.0,90.91,90.99,47100.0,71.6689,71.6689,71.598,71.6611,47100.0
2005-04-22 15:45:00,90.98,91.02,90.74,90.76,42400.0,71.6532,71.6847,71.4642,71.4799,42400.0
2005-04-22 15:50:00,90.75,90.94,90.75,90.88,82000.0,71.472,71.6217,71.472,71.5744,82000.0
2005-04-22 15:55:00,91.0,91.3,90.97,91.3,111600.0,71.6689,71.9052,71.6453,71.9052,111600.0
2005-04-25 09:35:00,91.03,91.04,90.5,90.5,147600.0,71.6926,71.7004,71.2751,71.2751,147600.0
2005-04-25 09:40:00,90.51,90.75,90.04,90.05,115600.0,71.283,71.472,70.9129,70.9207,115600.0
2005-04-25 09:45:00,90.02,90.05,89.65,89.81,109800.0,70.8971,70.9207,70.6057,70.7317,109800.0
2005-04-25 09:50:00,89.85,90.21,89.85,90.05,94100.0,70.7632,71.0467,70.7632,70.9207,94100.0
2005-04-25 09:55:00,90.05,90.5,90.03,90.44,67500.0,70.9207,71.2751,70.905,71.2279,67500.0
2005-04-25 10:00:00,90.42,90.61,90.41,90.51,83800.0,71.2121,71.3618,71.2043,71.283,83800.0
2005-04-25 10:05:00,90.51,90.51,90.33,90.44,94300.0,71.283,71.283,71.1413,71.2279,94300.0
2005-04-25 10:10:00,90.45,90.7,90.44,90.55,89500.0,71.2358,71.4327,71.2279,71.3145,89500.0
2005-04-25 10:15:00,90.53,90.65,90.53,90.58,86900.0,71.2988,71.3933,71.2988,71.3381,86900.0
2005-04-25 10:20:00,90.46,90.51,90.18,90.23,70100.0,71.2436,71.283,71.0231,71.0625,70100.0
2005-04-25 10:25:00,90.24,90.35,90.15,90.35,38500.0,71.0704,71.157,70.9995,71.157,38500.0
2005-04-25 10:30:00,90.35,90.51,90.34,90.43,67100.0,71.157,71.283,71.1491,71.22,67100.0
2005-04-25 10:35:00,90.44,90.51,90.44,90.47,52600.0,71.2279,71.283,71.2279,71.2515,52600.0
2005-04-25 10:40:00,90.45,90.45,90.17,90.25,98500.0,71.2358,71.2358,71.0152,71.0783,98500.0
2005-04-25 10:45:00,90.25,90.34,90.23,90.23,33200.0,71.0783,71.1491,71.0625,71.0625,33200.0
2005-04-25 10:50:00,90.23,90.23,90.04,90.14,77800.0,71.0625,71.0625,70.9129,70.9916,77800.0
2005-04-25 10:55:00,90.15,90.19,89.94,89.95,68200.0,70.9995,71.031,70.8341,70.842,68200.0
2005-04-25 11:00:00,89.96,89.98,89.95,89.96,45600.0,70.8499,70.8656,70.842,70.8499,45600.0
2005-04-25 11:05:00,89.96,90.05,89.96,90.02,62200.0,70.8499,70.9207,70.8499,70.8971,62200.0
2005-04-25 11:10:00,90.02,90.05,89.84,89.85,67600.0,70.8971,70.9207,70.7553,70.7632,67600.0
2005-04-25 11:15:00,89.81,89.93,89.81,89.9,53000.0,70.7317,70.8262,70.7317,70.8026,53000.0
2005-04-25 11:20:00,89.91,89.91,89.84,89.88,72400.0,70.8105,70.8105,70.7553,70.7869,72400.0
2005-04-25 11:25:00,89.89,89.93,89.88,89.92,89500.0,70.7947,70.8262,70.7869,70.8184,89500.0
2005-04-25 11:30:00,89.92,90.2,89.92,90.14,50300.0,70.8184,71.0389,70.8184,70.9916,50300.0
2005-04-25 11:35:00,90.12,90.3,90.12,90.3,52100.0,70.9759,71.1176,70.9759,71.1176,52100.0
2005-04-25 11:40:00,90.3,90.3,90.2,90.24,87400.0,71.1176,71.1176,71.0389,71.0704,87400.0
2005-04-25 11:45:00,90.22,90.32,90.2,90.23,56300.0,71.0546,71.1334,71.0389,71.0625,56300.0
2005-04-25 11:50:00,90.21,90.24,90.05,90.1,39900.0,71.0467,71.0704,70.9207,70.9601,39900.0
2005-04-25 11:55:00,90.1,90.21,90.1,90.14,37700.0,70.9601,71.0467,70.9601,70.9916,37700.0
2005-04-25 12:00:00,90.13,90.19,90.12,90.16,44600.0,70.9837,71.031,70.9759,71.0074,44600.0
2005-04-25 12:05:00,90.17,90.2,90.15,90.17,51500.0,71.0152,71.0389,70.9995,71.0152,51500.0
2005-04-25 12:10:00,90.17,90.2,90.15,90.2,26200.0,71.0152,71.0389,70.9995,71.0389,26200.0
2005-04-25 12:15:00,90.2,90.2,90.04,90.13,33300.0,71.0389,71.0389,70.9129,70.9837,33300.0
2005-04-25 12:20:00,90.15,90.2,90.12,90.2,19400.0,70.9995,71.0389,70.9759,71.0389,19400.0
2005-04-25 12:25:00,90.2,90.23,90.13,90.18,114200.0,71.0389,71.0625,70.9837,71.0231,114200.0
2005-04-25 12:30:00,90.18,90.2,90.14,90.15,40400.0,71.0231,71.0389,70.9916,70.9995,40400.0
2005-04-25 12:35:00,90.14,90.15,90.1,90.11,66200.0,70.9916,70.9995,70.9601,70.968,66200.0
2005-04-25 12:40:00,90.1,90.14,90.06,90.14,51200.0,70.9601,70.9916,70.9286,70.9916,51200.0
2005-04-25 12:45:00,90.18,90.2,90.13,90.18,22600.0,71.0231,71.0389,70.9837,71.0231,22600.0
2005-04-25 12:50:00,90.18,90.3,90.17,90.28,52400.0,71.0231,71.1176,71.0152,71.1019,52400.0
2005-04-25 12:55:00,90.27,90.27,90.15,90.16,40200.0,71.094,71.094,70.9995,71.0074,40200.0
2005-04-25 13:00:00,90.15,90.15,90.04,90.11,23300.0,70.9995,70.9995,70.9129,70.968,23300.0
2005-04-25 13:05:00,90.12,90.12,90.0,90.02,62300.0,70.9759,70.9759,70.8814,70.8971,62300.0
2005-04-25 13:10:00,90.02,90.08,89.99,90.07,139500.0,70.8971,70.9444,70.8735,70.9365,139500.0
2005-04-25 13:15:00,90.06,90.08,90.01,90.01,35400.0,70.9286,70.9444,70.8892,70.8892,35400.0
2005-04-25 13:20:00,90.0,90.0,89.89,89.91,32100.0,70.8814,70.8814,70.7947,70.8105,32100.0
2005-04-25 13:25:00,89.92,90.04,89.92,89.99,20300.0,70.8184,70.9129,70.8184,70.8735,20300.0
2005-04-25 13:30:00,90.0,90.1,89.94,90.1,25900.0,70.8814,70.9601,70.8341,70.9601,25900.0
2005-04-25 13:35:00,90.1,90.21,90.09,90.18,25600.0,70.9601,71.0467,70.9522,71.0231,25600.0
2005-04-25 13:40:00,90.18,90.2,90.08,90.13,21800.0,71.0231,71.0389,70.9444,70.9837,21800.0
2005-04-25 13:45:00,90.14,90.19,90.08,90.14,23400.0,70.9916,71.031,70.9444,70.9916,23400.0
2005-04-25 13:50:00,90.15,90.18,90.09,90.13,13600.0,70.9995,71.0231,70.9522,70.9837,13600.0
2005-04-25 13:55:00,90.13,90.18,90.12,90.12,21800.0,70.9837,71.0231,70.9759,70.9759,21800.0
2005-04-25 14:00:00,90.12,90.18,90.11,90.12,88600.0,70.9759,71.0231,70.968,70.9759,88600.0
2005-04-25 14:05:00,90.12,90.18,90.11,90.16,49300.0,70.9759,71.0231,70.968,71.0074,49300.0
2005-04-25 14:10:00,90.16,90.22,90.13,90.18,38700.0,71.0074,71.0546,70.9837,71.0231,38700.0
2005-04-25 14:15:00,90.18,90.2,90.08,90.08,52700.0,71.0231,71.0389,70.9444,70.9444,52700.0
2005-04-25 14:20:00,90.06,90.11,90.06,90.1,27800.0,70.9286,70.968,70.9286,70.9601,27800.0
2005-04-25 14:25:00,90.1,90.1,90.06,90.08,43600.0,70.9601,70.9601,70.9286,70.9444,43600.0
2005-04-25 14:30:00,90.09,90.15,90.08,90.14,30700.0,70.9522,70.9995,70.9444,70.9916,30700.0
2005-04-25 14:35:00,90.14,90.17,90.14,90.14,55500.0,70.9916,71.0152,70.9916,70.9916,55500.0
2005-04-25 14:40:00,90.15,90.2,90.14,90.18,60300.0,70.9995,71.0389,70.9916,71.0231,60300.0
2005-04-25 14:45:00,90.18,90.19,90.1,90.11,42500.0,71.0231,71.031,70.9601,70.968,42500.0
2005-04-25 14:50:00,90.11,90.15,90.1,90.14,29800.0,70.968,70.9995,70.9601,70.9916,29800.0
2005-04-25 14:55:00,90.14,90.16,90.07,90.1,35300.0,70.9916,71.0074,70.9365,70.9601,35300.0
2005-04-25 15:00:00,90.1,90.1,90.02,90.05,44100.0,70.9601,70.9601,70.8971,70.9207,44100.0
2005-04-25 15:05:00,90.06,90.09,90.01,90.09,35600.0,70.9286,70.9522,70.8892,70.9522,35600.0
2005-04-25 15:10:00,90.1,90.17,90.07,90.17,52300.0,70.9601,71.0152,70.9365,71.0152,52300.0
2005-04-25 15:15:00,90.16,90.2,90.12,90.15,50400.0,71.0074,71.0389,70.9759,70.9995,50400.0
2005-04-25 15:20:00,90.15,90.18,90.14,90.18,68700.0,70.9995,71.0231,70.9916,71.0231,68700.0
2005-04-25 15:25:00,90.18,90.37,90.17,90.33,57200.0,71.0231,71.1728,71.0152,71.1413,57200.0
2005-04-25 15:30:00,90.33,90.74,90.33,90.64,90900.0,71.1413,71.4642,71.1413,71.3854,90900.0
2005-04-25 15:35:00,90.65,90.65,90.33,90.45,53400.0,71.3933,71.3933,71.1413,71.2358,53400.0
2005-04-25 15:40:00,90.45,90.69,90.45,90.69,70600.0,71.2358,71.4248,71.2358,71.4248,70600.0
2005-04-25 15:45:00,90.69,90.7,90.56,90.66,94700.0,71.4248,71.4327,71.3224,71.4012,94700.0
2005-04-25 15:50:00,90.68,90.73,90.61,90.72,52500.0,71.4169,71.4563,71.3618,71.4484,52500.0
2005-04-25 15:55:00,90.7,90.85,90.6,90.84,61600.0,71.4327,71.5508,71.3539,71.5429,61600.0
2005-04-26 09:30:00,90.35,90.55,90.35,90.55,400.0,71.157,71.3145,71.157,71.3145,400.0
2005-04-26 09:35:00,90.55,90.75,90.2,90.34,83700.0,71.3145,71.472,71.0389,71.1491,83700.0
2005-04-26 09:40:00,90.35,90.59,90.34,90.53,68500.0,71.157,71.346,71.1491,71.2988,68500.0
2005-04-26 09:45:00,90.55,90.6,90.48,90.56,70900.0,71.3145,71.3539,71.2594,71.3224,70900.0
2005-04-26 09:50:00,90.59,91.29,90.59,91.26,106100.0,71.346,71.8973,71.346,71.8737,106100.0
2005-04-26 09:55:00,91.28,91.37,91.01,91.09,47700.0,71.8894,71.9603,71.6768,71.7398,47700.0
2005-04-26 10:00:00,91.11,91.28,90.8,90.8,67400.0,71.7556,71.8894,71.5114,71.5114,67400.0
2005-04-26 10:05:00,90.78,91.0,90.6,91.0,55300.0,71.4957,71.6689,71.3539,71.6689,55300.0
2005-04-26 10:10:00,91.05,91.18,90.95,90.99,51700.0,71.7083,71.8107,71.6296,71.6611,51700.0
2005-04-26 10:15:00,91.0,91.22,90.99,91.07,43200.0,71.6689,71.8422,71.6611,71.7241,43200.0
2005-04-26 10:20:00,91.05,91.25,91.0,91.11,28100.0,71.7083,71.8658,71.6689,71.7556,28100.0
2005-04-26 10:25:00,91.13,91.16,91.0,91.07,29500.0,71.7713,71.7949,71.6689,71.7241,29500.0
2005-04-26 10:30:00,91.09,91.28,91.05,91.15,13400.0,71.7398,71.8894,71.7083,71.7871,13400.0
2005-04-26 10:35:00,91.12,91.17,90.81,90.88,47000.0,71.7634,71.8028,71.5193,71.5744,47000.0
2005-04-26 10:40:00,90.87,90.97,90.86,90.91,29300.0,71.5665,71.6453,71.5587,71.598,29300.0
2005-04-26 10:45:00,90.93,91.0,90.91,90.98,30600.0,71.6138,71.6689,71.598,71.6532,30600.0
2005-04-26 10:50:00,90.99,91.3,90.98,91.16,33200.0,71.6611,71.9052,71.6532,71.7949,33200.0
2005-04-26 10:55:00,91.16,91.25,91.08,91.08,28000.0,71.7949,71.8658,71.7319,71.7319,28000.0
2005-04-26 11:00:00,91.08,91.32,91.08,91.31,24800.0,71.7319,71.921,71.7319,71.9131,24800.0
2005-04-26 11:05:00,91.3,91.39,91.19,91.27,25400.0,71.9052,71.9761,71.8186,71.8816,25400.0
2005-04-26 11:10:00,91.3,91.3,91.15,91.17,20700.0,71.9052,71.9052,71.7871,71.8028,20700.0
2005-04-26 11:15:00,91.2,91.22,91.08,91.08,40300.0,71.8264,71.8422,71.7319,71.7319,40300.0
2005-04-26 11:20:00,91.1,91.15,90.91,90.96,30000.0,71.7477,71.7871,71.598,71.6374,30000.0
2005-04-26 11:25:00,90.95,90.97,90.81,90.84,19700.0,71.6296,71.6453,71.5193,71.5429,19700.0
2005-04-26 11:30:00,90.85,90.93,90.8,90.85,18100.0,71.5508,71.6138,71.5114,71.5508,18100.0
2005-04-26 11:35:00,90.85,91.0,90.85,90.98,10800.0,71.5508,71.6689,71.5508,71.6532,10800.0
2005-04-26 11:40:00,90.98,90.98,90.81,90.81,10000.0,71.6532,71.6532,71.5193,71.5193,10000.0
2005-04-26 11:45:00,90.81,90.82,90.61,90.61,32800.0,71.5193,71.5272,71.3618,71.3618,32800.0
2005-04-26 11:50:00,90.61,90.77,90.61,90.67,18600.0,71.3618,71.4878,71.3618,71.409,18600.0
2005-04-26 11:55:00,90.71,90.8,90.6,90.63,15800.0,71.4405,71.5114,71.3539,71.3775,15800.0
2005-04-26 12:00:00,90.64,90.74,90.6,90.74,12000.0,71.3854,71.4642,71.3539,71.4642,12000.0
2005-04-26 12:05:00,90.72,90.81,90.6,90.74,18200.0,71.4484,71.5193,71.3539,71.4642,18200.0
2005-04-26 12:10:00,90.74,90.86,90.65,90.86,13900.0,71.4642,71.5587,71.3933,71.5587,13900.0
2005-04-26 12:15:00,90.84,90.93,90.78,90.88,27000.0,71.5429,71.6138,71.4957,71.5744,27000.0
2005-04-26 12:20:00,90.9,90.95,90.87,90.95,27000.0,71.5902,71.6296,71.5665,71.6296,27000.0
2005-04-26 12:25:00,90.95,90.96,90.9,90.95,18300.0,71.6296,71.6374,71.5902,71.6296,18300.0
2005-04-26 12:30:00,90.95,91.0,90.89,90.95,77500.0,71.6296,71.6689,71.5823,71.6296,77500.0
2005-04-26 12:35:00,90.93,91.0,90.83,90.84,25200.0,71.6138,71.6689,71.535,71.5429,25200.0
2005-04-26 12:40:00,90.84,90.89,90.75,90.75,12900.0,71.5429,71.5823,71.472,71.472,12900.0
2005-04-26 12:45:00,90.75,90.84,90.7,90.7,7900.0,71.472,71.5429,71.4327,71.4327,7900.0
2005-04-26 12:50:00,90.67,90.89,90.67,90.82,9100.0,71.409,71.5823,71.409,71.5272,9100.0
2005-04-26 12:55:00,90.82,90.82,90.67,90.69,9200.0,71.5272,71.5272,71.409,71.4248,9200.0
2005-04-26 13:00:00,90.7,90.7,90.6,90.65,14500.0,71.4327,71.4327,71.3539,71.3933,14500.0
2005-04-26 13:05:00,90.65,90.67,90.63,90.64,7500.0,71.3933,71.409,71.3775,71.3854,7500.0
2005-04-26 13:10:00,90.64,90.91,90.63,90.91,16500.0,71.3854,71.598,71.3775,71.598,16500.0
2005-04-26 13:15:00,90.91,90.91,90.85,90.85,30900.0,71.598,71.598,71.5508,71.5508,30900.0
2005-04-26 13:20:00,90.83,90.93,90.76,90.86,24400.0,71.535,71.6138,71.4799,71.5587,24400.0
2005-04-26 13:25:00,90.85,90.85,90.65,90.65,17500.0,71.5508,71.5508,71.3933,71.3933,17500.0
2005-04-26 13:30:00,90.65,90.87,90.64,90.85,18600.0,71.3933,71.5665,71.3854,71.5508,18600.0
2005-04-26 13:35:00,90.83,90.88,90.73,90.88,14500.0,71.535,71.5744,71.4563,71.5744,14500.0
2005-04-26 13:40:00,90.87,90.93,90.85,90.9,22800.0,71.5665,71.6138,71.5508,71.5902,22800.0
2005-04-26 13:45:00,90.92,90.99,90.88,90.95,42500.0,71.6059,71.6611,71.5744,71.6296,42500.0
2005-04-26 13:50:00,90.96,90.96,90.89,90.94,14900.0,71.6374,71.6374,71.5823,71.6217,14900.0
2005-04-26 13:55:00,90.96,91.14,90.96,91.09,38500.0,71.6374,71.7792,71.6374,71.7398,38500.0
2005-04-26 14:00:00,91.08,91.09,90.98,90.99,33800.0,71.7319,71.7398,71.6532,71.6611,33800.0
2005-04-26 14:05:00,90.95,90.95,90.67,90.68,42200.0,71.6296,71.6296,71.409,71.4169,42200.0
2005-04-26 14:10:00,90.68,90.95,90.68,90.91,21600.0,71.4169,71.6296,71.4169,71.598,21600.0
2005-04-26 14:15:00,90.88,90.88,90.66,90.74,41200.0,71.5744,71.5744,71.4012,71.4642,41200.0
2005-04-26 14:20:00,90.74,90.75,90.55,90.56,40300.0,71.4642,71.472,71.3145,71.3224,40300.0
2005-04-26 14:25:00,90.55,90.57,90.35,90.51,38100.0,71.3145,71.3303,71.157,71.283,38100.0
2005-04-26 14:30:00,90.5,90.5,90.33,90.41,21900.0,71.2751,71.2751,71.1413,71.2043,21900.0
2005-04-26 14:35:00,90.46,90.8,90.46,90.8,30900.0,71.2436,71.5114,71.2436,71.5114,30900.0
2005-04-26 14:40:00,90.82,90.87,90.78,90.78,35400.0,71.5272,71.5665,71.4957,71.4957,35400.0
2005-04-26 14:45:00,90.75,90.75,90.56,90.56,45400.0,71.472,71.472,71.3224,71.3224,45400.0
2005-04-26 14:50:00,90.56,90.56,90.34,90.36,45700.0,71.3224,71.3224,71.1491,71.1649,45700.0
2005-04-26 14:55:00,90.36,90.46,90.24,90.28,40700.0,71.1649,71.2436,71.0704,71.1019,40700.0
2005-04-26 15:00:00,90.27,90.39,90.25,90.3,28100.0,71.094,71.1885,71.0783,71.1176,28100.0
2005-04-26 15:05:00,90.3,90.45,90.27,90.45,34500.0,71.1176,71.2358,71.094,71.2358,34500.0
2005-04-26 15:10:00,90.44,90.63,90.44,90.63,22500.0,71.2279,71.3775,71.2279,71.3775,22500.0
2005-04-26 15:15:00,90.63,90.67,90.41,90.42,27800.0,71.3775,71.409,71.2043,71.2121,27800.0
2005-04-26 15:20:00,90.44,90.65,90.42,90.64,45400.0,71.2279,71.3933,71.2121,71.3854,45400.0
2005-04-26 15:25:00,90.66,90.74,90.58,90.6,43300.0,71.4012,71.4642,71.3381,71.3539,43300.0
2005-04-26 15:30:00,90.59,90.6,90.53,90.55,21900.0,71.346,71.3539,71.2988,71.3145,21900.0
2005-04-26 15:35:00,90.54,90.58,90.52,90.54,27200.0,71.3066,71.3381,71.2909,71.3066,27200.0
2005-04-26 15:40:00,90.53,90.54,90.31,90.37,64700.0,71.2988,71.3066,71.1255,71.1728,64700.0
2005-04-26 15:45:00,90.35,90.51,90.35,90.43,41500.0,71.157,71.283,71.157,71.22,41500.0
2005-04-26 15:50:00,90.44,90.44,90.17,90.17,60100.0,71.2279,71.2279,71.0152,71.0152,60100.0
2005-04-26 15:55:00,90.12,90.13,89.99,90.02,137000.0,70.9759,70.9837,70.8735,70.8971,137000.0
2005-04-27 09:30:00,90.1,90.1,90.1,90.1,55700.0,70.9601,70.9601,70.9601,70.9601,55700.0
2005-04-27 09:35:00,90.09,90.33,89.99,90.05,98400.0,70.9522,71.1413,70.8735,70.9207,98400.0
2005-04-27 09:40:00,90.04,90.05,89.74,89.77,91100.0,70.9129,70.9207,70.6766,70.7002,91100.0
2005-04-27 09:45:00,89.77,89.77,89.5,89.6,92800.0,70.7002,70.7002,70.4876,70.5663,92800.0
2005-04-27 09:50:00,89.61,89.75,89.51,89.51,83900.0,70.5742,70.6845,70.4954,70.4954,83900.0
2005-04-27 09:55:00,89.5,89.51,89.05,89.05,103200.0,70.4876,70.4954,70.1332,70.1332,103200.0
2005-04-27 10:00:00,89.05,89.1,88.6,88.65,119100.0,70.1332,70.1725,69.7788,69.8181,119100.0
2005-04-27 10:05:00,88.75,89.1,88.6,88.83,90900.0,69.8969,70.1725,69.7788,69.9599,90900.0
2005-04-27 10:10:00,88.87,88.97,88.75,88.89,46800.0,69.9914,70.0702,69.8969,70.0072,46800.0
2005-04-27 10:15:00,88.89,88.95,88.74,88.78,52800.0,70.0072,70.0544,69.889,69.9205,52800.0
2005-04-27 10:20:00,88.76,89.07,88.75,89.05,63800.0,69.9048,70.1489,69.8969,70.1332,63800.0
2005-04-27 10:25:00,89.0,89.19,89.0,89.13,23000.0,70.0938,70.2434,70.0938,70.1962,23000.0
2005-04-27 10:30:00,89.14,89.39,89.12,89.39,59100.0,70.204,70.4009,70.1883,70.4009,59100.0
2005-04-27 10:35:00,89.34,89.74,89.34,89.6,70400.0,70.3616,70.6766,70.3616,70.5663,70400.0
2005-04-27 10:40:00,89.63,89.95,89.63,89.95,45600.0,70.59,70.842,70.59,70.842,45600.0
2005-04-27 10:45:00,89.9,90.15,89.9,90.0,91900.0,70.8026,70.9995,70.8026,70.8814,91900.0
2005-04-27 10:50:00,90.09,90.4,90.04,90.3,58800.0,70.9522,71.1964,70.9129,71.1176,58800.0
2005-04-27 10:55:00,90.31,90.75,90.29,90.71,73400.0,71.1255,71.472,71.1098,71.4405,73400.0
2005-04-27 11:00:00,90.71,91.0,90.61,90.65,98600.0,71.4405,71.6689,71.3618,71.3933,98600.0
2005-04-27 11:05:00,90.66,90.68,90.35,90.46,52300.0,71.4012,71.4169,71.157,71.2436,52300.0
2005-04-27 11:10:00,90.46,90.49,90.3,90.42,36100.0,71.2436,71.2673,71.1176,71.2121,36100.0
2005-04-27 11:15:00,90.41,90.49,90.25,90.31,17900.0,71.2043,71.2673,71.0783,71.1255,17900.0
2005-04-27 11:20:00,90.32,90.32,90.09,90.3,43600.0,71.1334,71.1334,70.9522,71.1176,43600.0
2005-04-27 11:25:00,90.29,90.7,90.29,90.7,60700.0,71.1098,71.4327,71.1098,71.4327,60700.0
2005-04-27 11:30:00,90.7,91.0,90.7,91.0,77100.0,71.4327,71.6689,71.4327,71.6689,77100.0
2005-04-27 11:35:00,90.96,90.99,90.83,90.89,46800.0,71.6374,71.6611,71.535,71.5823,46800.0
2005-04-27 11:40:00,90.9,90.9,90.81,90.82,69500.0,71.5902,71.5902,71.5193,71.5272,69500.0
2005-04-27 11:45:00,90.81,91.1,90.7,91.1,47800.0,71.5193,71.7477,71.4327,71.7477,47800.0
2005-04-27 11:50:00,91.1,91.5,91.1,91.4,60800.0,71.7477,72.0627,71.7477,71.984,60800.0
2005-04-27 11:55:00,91.39,91.75,91.29,91.75,50500.0,71.9761,72.2596,71.8973,72.2596,50500.0
2005-04-27 12:00:00,91.75,91.95,91.71,91.81,77900.0,72.2596,72.4171,72.2281,72.3069,77900.0
2005-04-27 12:05:00,91.81,91.9,91.72,91.79,31800.0,72.3069,72.3777,72.236,72.2911,31800.0
2005-04-27 12:10:00,91.77,91.79,91.67,91.68,21800.0,72.2754,72.2911,72.1966,72.2045,21800.0
2005-04-27 12:15:00,91.67,91.7,91.55,91.59,40000.0,72.1966,72.2202,72.1021,72.1336,40000.0
2005-04-27 12:20:00,91.59,91.7,91.58,91.69,30500.0,72.1336,72.2202,72.1257,72.2124,30500.0
2005-04-27 12:25:00,91.7,91.8,91.69,91.8,12300.0,72.2202,72.299,72.2124,72.299,12300.0
2005-04-27 12:30:00,91.82,91.82,91.61,91.61,25100.0,72.3147,72.3147,72.1493,72.1493,25100.0
2005-04-27 12:35:00,91.61,91.62,91.46,91.51,25700.0,72.1493,72.1572,72.0312,72.0706,25700.0
2005-04-27 12:40:00,91.52,91.57,91.45,91.52,20100.0,72.0785,72.1178,72.0233,72.0785,20100.0
2005-04-27 12:45:00,91.56,91.62,91.53,91.58,27900.0,72.11,72.1572,72.0863,72.1257,27900.0
2005-04-27 12:50:00,91.55,91.62,91.54,91.59,53500.0,72.1021,72.1572,72.0942,72.1336,53500.0
2005-04-27 12:55:00,91.6,91.7,91.58,91.66,29600.0,72.1415,72.2202,72.1257,72.1887,29600.0
2005-04-27 13:00:00,91.65,91.82,91.64,91.82,17800.0,72.1809,72.3147,72.173,72.3147,17800.0
2005-04-27 13:05:00,91.82,92.01,91.8,92.01,36800.0,72.3147,72.4644,72.299,72.4644,36800.0
2005-04-27 13:10:00,92.1,92.29,91.96,91.96,78300.0,72.5353,72.6849,72.425,72.425,78300.0
2005-04-27 13:15:00,91.95,92.07,91.91,92.05,43500.0,72.4171,72.5116,72.3856,72.4959,43500.0
2005-04-27 13:20:00,92.07,92.07,91.93,92.04,36600.0,72.5116,72.5116,72.4014,72.488,36600.0
2005-04-27 13:25:00,92.04,92.1,92.04,92.08,37700.0,72.488,72.5353,72.488,72.5195,37700.0
2005-04-27 13:30:00,92.1,92.22,92.07,92.16,29600.0,72.5353,72.6298,72.5116,72.5825,29600.0
2005-04-27 13:35:00,92.17,92.36,92.14,92.3,39300.0,72.5904,72.74,72.5668,72.6928,39300.0
2005-04-27 13:40:00,92.33,92.34,92.02,92.03,44900.0,72.7164,72.7243,72.4723,72.4801,44900.0
2005-04-27 13:45:00,92.04,92.28,92.02,92.23,41600.0,72.488,72.677,72.4723,72.6376,41600.0
2005-04-27 13:50:00,92.21,92.23,92.15,92.22,31800.0,72.6219,72.6376,72.5746,72.6298,31800.0
2005-04-27 13:55:00,92.22,92.36,92.22,92.25,22300.0,72.6298,72.74,72.6298,72.6534,22300.0
2005-04-27 14:00:00,92.26,92.31,92.16,92.31,33900.0,72.6613,72.7006,72.5825,72.7006,33900.0
2005-04-27 14:05:00,92.29,92.38,92.2,92.26,25200.0,72.6849,72.7558,72.614,72.6613,25200.0
2005-04-27 14:10:00,92.27,92.28,92.07,92.09,31900.0,72.6691,72.677,72.5116,72.5274,31900.0
2005-04-27 14:15:00,92.09,92.22,92.09,92.2,32700.0,72.5274,72.6298,72.5274,72.614,32700.0
2005-04-27 14:20:00,92.19,92.42,92.19,92.42,30600.0,72.6061,72.7873,72.6061,72.7873,30600.0
2005-04-27 14:25:00,92.47,92.67,92.44,92.48,45800.0,72.8267,72.9842,72.803,72.8345,45800.0
2005-04-27 14:30:00,92.49,92.55,92.39,92.44,27000.0,72.8424,72.8897,72.7637,72.803,27000.0
2005-04-27 14:35:00,92.43,92.54,92.38,92.54,37600.0,72.7952,72.8818,72.7558,72.8818,37600.0
2005-04-27 14:40:00,92.54,92.6,92.43,92.51,71900.0,72.8818,72.929,72.7952,72.8582,71900.0
2005-04-27 14:45:00,92.51,92.65,92.5,92.6,49500.0,72.8582,72.9684,72.8503,72.929,49500.0
2005-04-27 14:50:00,92.61,92.89,92.6,92.79,72900.0,72.9369,73.1574,72.929,73.0787,72900.0
2005-04-27 14:55:00,92.79,92.8,92.61,92.66,64800.0,73.0787,73.0866,72.9369,72.9763,64800.0
2005-04-27 15:00:00,92.66,92.79,92.6,92.66,79000.0,72.9763,73.0787,72.929,72.9763,79000.0
2005-04-27 15:05:00,92.69,92.74,92.61,92.61,14900.0,72.9999,73.0393,72.9369,72.9369,14900.0
2005-04-27 15:10:00,92.61,92.72,92.52,92.72,78700.0,72.9369,73.0236,72.866,73.0236,78700.0
2005-04-27 15:15:00,92.72,92.75,92.64,92.65,77700.0,73.0236,73.0472,72.9605,72.9684,77700.0
2005-04-27 15:20:00,92.65,92.65,92.55,92.55,55400.0,72.9684,72.9684,72.8897,72.8897,55400.0
2005-04-27 15:25:00,92.6,92.69,92.46,92.48,46600.0,72.929,72.9999,72.8188,72.8345,46600.0
2005-04-27 15:30:00,92.48,92.5,92.35,92.35,70400.0,72.8345,72.8503,72.7321,72.7321,70400.0
2005-04-27 15:35:00,92.35,92.37,92.11,92.11,74400.0,72.7321,72.7479,72.5431,72.5431,74400.0
2005-04-27 15:40:00,92.09,92.48,92.06,92.48,73400.0,72.5274,72.8345,72.5038,72.8345,73400.0
2005-04-27 15:45:00,92.48,92.59,92.45,92.54,99200.0,72.8345,72.9212,72.8109,72.8818,99200.0
2005-04-27 15:50:00,92.54,92.75,92.54,92.75,78700.0,72.8818,73.0472,72.8818,73.0472,78700.0
2005-04-27 15:55:00,92.75,92.75,92.65,92.68,95600.0,73.0472,73.0472,72.9684,72.992,95600.0
2005-04-28 09:30:00,92.75,92.78,92.57,92.58,162900.0,73.0472,73.0708,72.9054,72.9133,162900.0
2005-04-28 09:35:00,92.58,92.58,92.0,92.04,39500.0,72.9133,72.9133,72.4565,72.488,39500.0
2005-04-28 09:40:00,92.04,92.21,91.86,91.88,46700.0,72.488,72.6219,72.3462,72.362,46700.0
2005-04-28 09:45:00,91.9,91.9,91.47,91.49,66600.0,72.3777,72.3777,72.0391,72.0548,66600.0
2005-04-28 09:50:00,91.49,91.74,91.49,91.62,67500.0,72.0548,72.2517,72.0548,72.1572,67500.0
2005-04-28 09:55:00,91.62,91.65,91.35,91.52,69500.0,72.1572,72.1809,71.9446,72.0785,69500.0
2005-04-28 10:00:00,91.53,91.95,91.53,91.91,51000.0,72.0863,72.4171,72.0863,72.3856,51000.0
2005-04-28 10:05:00,91.97,92.33,91.96,92.32,37300.0,72.4329,72.7164,72.425,72.7085,37300.0
2005-04-28 10:10:00,92.32,92.75,92.32,92.7,50800.0,72.7085,73.0472,72.7085,73.0078,50800.0
2005-04-28 10:15:00,92.67,92.71,92.5,92.51,54800.0,72.9842,73.0157,72.8503,72.8582,54800.0
2005-04-28 10:20:00,92.55,92.56,92.43,92.5,51200.0,72.8897,72.8975,72.7952,72.8503,51200.0
2005-04-28 10:25:00,92.48,92.83,92.48,92.8,49200.0,72.8345,73.1102,72.8345,73.0866,49200.0
2005-04-28 10:30:00,92.8,92.8,92.6,92.6,51200.0,73.0866,73.0866,72.929,72.929,51200.0
2005-04-28 10:35:00,92.6,92.65,92.2,92.23,41800.0,72.929,72.9684,72.614,72.6376,41800.0
2005-04-28 10:40:00,92.22,92.24,91.77,91.82,71700.0,72.6298,72.6455,72.2754,72.3147,71700.0
2005-04-28 10:45:00,91.81,91.84,91.75,91.83,41200.0,72.3069,72.3305,72.2596,72.3226,41200.0
2005-04-28 10:50:00,91.83,91.86,91.51,91.57,40700.0,72.3226,72.3462,72.0706,72.1178,40700.0
2005-04-28 10:55:00,91.6,91.82,91.55,91.66,46600.0,72.1415,72.3147,72.1021,72.1887,46600.0
2005-04-28 11:00:00,91.67,91.72,91.6,91.63,30700.0,72.1966,72.236,72.1415,72.1651,30700.0
2005-04-28 11:05:00,91.63,91.81,91.63,91.69,23300.0,72.1651,72.3069,72.1651,72.2124,23300.0
2005-04-28 11:10:00,91.65,91.65,91.41,91.47,28500.0,72.1809,72.1809,71.9918,72.0391,28500.0
2005-04-28 11:15:00,91.48,91.9,91.48,91.9,37000.0,72.047,72.3777,72.047,72.3777,37000.0
2005-04-28 11:20:00,91.89,92.19,91.86,92.12,30000.0,72.3699,72.6061,72.3462,72.551,30000.0
2005-04-28 11:25:00,92.15,92.16,91.9,91.9,27200.0,72.5746,72.5825,72.3777,72.3777,27200.0
2005-04-28 11:30:00,91.9,91.97,91.8,91.8,37800.0,72.3777,72.4329,72.299,72.299,37800.0
2005-04-28 11:35:00,91.8,91.81,91.7,91.81,31000.0,72.299,72.3069,72.2202,72.3069,31000.0
2005-04-28 11:40:00,91.83,91.9,91.8,91.85,31100.0,72.3226,72.3777,72.299,72.3384,31100.0
2005-04-28 11:45:00,91.8,91.95,91.74,91.93,18700.0,72.299,72.4171,72.2517,72.4014,18700.0
2005-04-28 11:50:00,91.88,92.09,91.85,92.08,27800.0,72.362,72.5274,72.3384,72.5195,27800.0
2005-04-28 11:55:00,92.05,92.13,91.99,92.01,54600.0,72.4959,72.5589,72.4486,72.4644,54600.0
2005-04-28 12:00:00,92.02,92.1,91.97,91.98,18200.0,72.4723,72.5353,72.4329,72.4407,18200.0
2005-04-28 12:05:00,91.94,91.94,91.75,91.75,9500.0,72.4092,72.4092,72.2596,72.2596,9500.0
2005-04-28 12:10:00,91.74,91.75,91.55,91.56,20500.0,72.2517,72.2596,72.1021,72.11,20500.0
2005-04-28 12:15:00,91.56,91.84,91.56,91.83,22000.0,72.11,72.3305,72.11,72.3226,22000.0
2005-04-28 12:20:00,91.84,91.85,91.75,91.79,12400.0,72.3305,72.3384,72.2596,72.2911,12400.0
2005-04-28 12:25:00,91.79,91.92,91.78,91.91,6900.0,72.2911,72.3935,72.2832,72.3856,6900.0
2005-04-28 12:30:00,91.92,91.94,91.83,91.93,8400.0,72.3935,72.4092,72.3226,72.4014,8400.0
2005-04-28 12:35:00,91.93,91.95,91.87,91.9,17100.0,72.4014,72.4171,72.3541,72.3777,17100.0
2005-04-28 12:40:00,91.85,91.85,91.76,91.77,12000.0,72.3384,72.3384,72.2675,72.2754,12000.0
2005-04-28 12:45:00,91.77,91.89,91.76,91.78,20500.0,72.2754,72.3699,72.2675,72.2832,20500.0
2005-04-28 12:50:00,91.77,91.79,91.77,91.78,16100.0,72.2754,72.2911,72.2754,72.2832,16100.0
2005-04-28 12:55:00,91.81,91.84,91.81,91.82,12400.0,72.3069,72.3305,72.3069,72.3147,12400.0
2005-04-28 13:00:00,91.82,91.85,91.82,91.83,15800.0,72.3147,72.3384,72.3147,72.3226,15800.0
2005-04-28 13:05:00,91.85,91.95,91.83,91.95,88300.0,72.3384,72.4171,72.3226,72.4171,88300.0
2005-04-28 13:10:00,91.96,92.0,91.95,91.95,13100.0,72.425,72.4565,72.4171,72.4171,13100.0
2005-04-28 13:15:00,91.94,91.97,91.94,91.97,60400.0,72.4092,72.4329,72.4092,72.4329,60400.0
2005-04-28 13:20:00,91.96,92.05,91.91,91.93,13600.0,72.425,72.4959,72.3856,72.4014,13600.0
2005-04-28 13:25:00,91.92,92.05,91.92,91.93,6600.0,72.3935,72.4959,72.3935,72.4014,6600.0
2005-04-28 13:30:00,91.93,91.97,91.83,91.95,22100.0,72.4014,72.4329,72.3226,72.4171,22100.0
2005-04-28 13:35:00,91.96,92.08,91.96,92.05,13500.0,72.425,72.5195,72.425,72.4959,13500.0
2005-04-28 13:40:00,92.05,92.37,92.05,92.21,25800.0,72.4959,72.7479,72.4959,72.6219,25800.0
2005-04-28 13:45:00,92.21,92.22,92.08,92.15,20900.0,72.6219,72.6298,72.5195,72.5746,20900.0
2005-04-28 13:50:00,92.16,92.21,92.15,92.2,22700.0,72.5825,72.6219,72.5746,72.614,22700.0
2005-04-28 13:55:00,92.2,92.37,92.2,92.36,38800.0,72.614,72.7479,72.614,72.74,38800.0
2005-04-28 14:00:00,92.38,92.4,92.22,92.33,18400.0,72.7558,72.7715,72.6298,72.7164,18400.0
2005-04-28 14:05:00,92.33,92.33,92.15,92.16,56300.0,72.7164,72.7164,72.5746,72.5825,56300.0
2005-04-28 14:10:00,92.16,92.3,92.16,92.25,30100.0,72.5825,72.6928,72.5825,72.6534,30100.0
2005-04-28 14:15:00,92.25,92.46,92.25,92.4,36400.0,72.6534,72.8188,72.6534,72.7715,36400.0
2005-04-28 14:20:00,92.4,92.41,92.0,92.06,55400.0,72.7715,72.7794,72.4565,72.5038,55400.0
2005-04-28 14:25:00,92.06,92.1,91.9,92.1,43400.0,72.5038,72.5353,72.3777,72.5353,43400.0
2005-04-28 14:30:00,92.11,92.11,92.0,92.04,32600.0,72.5431,72.5431,72.4565,72.488,32600.0
2005-04-28 14:35:00,92.05,92.23,92.01,92.07,36000.0,72.4959,72.6376,72.4644,72.5116,36000.0
2005-04-28 14:40:00,92.06,92.12,92.05,92.08,39600.0,72.5038,72.551,72.4959,72.5195,39600.0
2005-04-28 14:45:00,92.08,92.1,92.02,92.08,22900.0,72.5195,72.5353,72.4723,72.5195,22900.0
2005-04-28 14:50:00,92.07,92.12,92.04,92.09,39100.0,72.5116,72.551,72.488,72.5274,39100.0
2005-04-28 14:55:00,92.08,92.35,92.08,92.35,63400.0,72.5195,72.7321,72.5195,72.7321,63400.0
2005-04-28 15:00:00,92.34,92.45,92.28,92.3,58800.0,72.7243,72.8109,72.677,72.6928,58800.0
2005-04-28 15:05:00,92.3,92.37,92.27,92.36,47000.0,72.6928,72.7479,72.6691,72.74,47000.0
2005-04-28 15:10:00,92.36,92.38,92.28,92.29,23100.0,72.74,72.7558,72.677,72.6849,23100.0
2005-04-28 15:15:00,92.25,92.42,92.25,92.35,37500.0,72.6534,72.7873,72.6534,72.7321,37500.0
2005-04-28 15:20:00,92.35,92.66,92.35,92.59,48700.0,72.7321,72.9763,72.7321,72.9212,48700.0
2005-04-28 15:25:00,92.6,92.69,92.59,92.65,55700.0,72.929,72.9999,72.9212,72.9684,55700.0
2005-04-28 15:30:00,92.66,92.67,92.56,92.56,84200.0,72.9763,72.9842,72.8975,72.8975,84200.0
2005-04-28 15:35:00,92.6,92.89,92.6,92.61,103300.0,72.929,73.1574,72.929,72.9369,103300.0
2005-04-28 15:40:00,92.61,92.69,92.6,92.65,75000.0,72.9369,72.9999,72.929,72.9684,75000.0
2005-04-28 15:45:00,92.66,92.66,92.64,92.65,126000.0,72.9763,72.9763,72.9605,72.9684,126000.0
2005-04-28 15:50:00,92.65,92.65,92.35,92.36,59000.0,72.9684,72.9684,72.7321,72.74,59000.0
2005-04-28 15:55:00,92.36,92.4,92.3,92.4,87500.0,72.74,72.7715,72.6928,72.7715,87500.0
2005-04-29 09:30:00,92.72,93.0,92.68,92.79,45300.0,73.0236,73.2441,72.992,73.0787,45300.0
2005-04-29 09:35:00,92.8,92.8,92.5,92.55,67700.0,73.0866,73.0866,72.8503,72.8897,67700.0
2005-04-29 09:40:00,92.55,92.87,92.53,92.67,46200.0,72.8897,73.1417,72.8739,72.9842,46200.0
2005-04-29 09:45:00,92.61,93.1,92.61,93.01,50900.0,72.9369,73.3228,72.9369,73.2519,50900.0
2005-04-29 09:50:00,93.01,93.02,92.91,93.0,91200.0,73.2519,73.2598,73.1732,73.2441,91200.0
2005-04-29 09:55:00,92.96,93.05,92.9,93.02,80200.0,73.2126,73.2834,73.1653,73.2598,80200.0
2005-04-29 10:00:00,93.04,93.29,92.83,92.87,79500.0,73.2756,73.4725,73.1102,73.1417,79500.0
2005-04-29 10:05:00,92.87,92.87,92.72,92.83,61700.0,73.1417,73.1417,73.0236,73.1102,61700.0
2005-04-29 10:10:00,92.85,92.95,92.73,92.73,64800.0,73.1259,73.2047,73.0314,73.0314,64800.0
2005-04-29 10:15:00,92.75,93.05,92.75,92.99,44300.0,73.0472,73.2834,73.0472,73.2362,44300.0
2005-04-29 10:20:00,92.99,93.0,92.82,92.83,24700.0,73.2362,73.2441,73.1023,73.1102,24700.0
2005-04-29 10:25:00,92.83,93.01,92.76,93.01,33300.0,73.1102,73.2519,73.0551,73.2519,33300.0
2005-04-29 10:30:00,93.0,93.05,92.73,92.88,37400.0,73.2441,73.2834,73.0314,73.1496,37400.0
2005-04-29 10:35:00,92.83,92.89,92.76,92.81,26100.0,73.1102,73.1574,73.0551,73.0944,26100.0
2005-04-29 10:40:00,92.81,92.81,92.64,92.64,29600.0,73.0944,73.0944,72.9605,72.9605,29600.0
2005-04-29 10:45:00,92.63,92.83,92.63,92.83,31600.0,72.9527,73.1102,72.9527,73.1102,31600.0
2005-04-29 10:50:00,92.85,92.94,92.85,92.94,44000.0,73.1259,73.1968,73.1259,73.1968,44000.0
2005-04-29 10:55:00,92.94,93.0,92.94,93.0,45100.0,73.1968,73.2441,73.1968,73.2441,45100.0
2005-04-29 11:00:00,93.0,93.05,92.75,92.77,34100.0,73.2441,73.2834,73.0472,73.0629,34100.0
2005-04-29 11:05:00,92.76,93.0,92.69,92.88,50800.0,73.0551,73.2441,72.9999,73.1496,50800.0
2005-04-29 11:10:00,92.8,92.94,92.8,92.92,21200.0,73.0866,73.1968,73.0866,73.1811,21200.0
2005-04-29 11:15:00,92.91,93.05,92.88,93.01,22400.0,73.1732,73.2834,73.1496,73.2519,22400.0
2005-04-29 11:20:00,93.02,93.03,92.95,93.0,31400.0,73.2598,73.2677,73.2047,73.2441,31400.0
2005-04-29 11:25:00,92.98,93.0,92.87,93.0,14400.0,73.2283,73.2441,73.1417,73.2441,14400.0
2005-04-29 11:30:00,93.01,93.01,92.87,92.93,16400.0,73.2519,73.2519,73.1417,73.1889,16400.0
2005-04-29 11:35:00,92.92,92.98,92.88,92.88,12900.0,73.1811,73.2283,73.1496,73.1496,12900.0
2005-04-29 11:40:00,92.88,92.96,92.8,92.83,21800.0,73.1496,73.2126,73.0866,73.1102,21800.0
2005-04-29 11:45:00,92.84,92.95,92.81,92.94,20700.0,73.1181,73.2047,73.0944,73.1968,20700.0
2005-04-29 11:50:00,92.93,93.0,92.92,92.94,20200.0,73.1889,73.2441,73.1811,73.1968,20200.0
2005-04-29 11:55:00,92.94,93.0,92.92,92.96,30900.0,73.1968,73.2441,73.1811,73.2126,30900.0
2005-04-29 12:00:00,92.93,92.99,92.9,92.97,14900.0,73.1889,73.2362,73.1653,73.2204,14900.0
2005-04-29 12:05:00,92.96,92.98,92.9,92.9,12200.0,73.2126,73.2283,73.1653,73.1653,12200.0
2005-04-29 12:10:00,92.94,92.98,92.86,92.93,13300.0,73.1968,73.2283,73.1338,73.1889,13300.0
2005-04-29 12:15:00,92.93,92.94,92.8,92.89,19200.0,73.1889,73.1968,73.0866,73.1574,19200.0
2005-04-29 12:20:00,92.89,92.93,92.82,92.89,11000.0,73.1574,73.1889,73.1023,73.1574,11000.0
2005-04-29 12:25:00,92.88,92.89,92.85,92.88,8000.0,73.1496,73.1574,73.1259,73.1496,8000.0
2005-04-29 12:30:00,92.87,92.97,92.87,92.95,12200.0,73.1417,73.2204,73.1417,73.2047,12200.0
2005-04-29 12:35:00,92.97,93.02,92.94,93.02,17900.0,73.2204,73.2598,73.1968,73.2598,17900.0
2005-04-29 12:40:00,93.02,93.14,93.01,93.12,46400.0,73.2598,73.3543,73.2519,73.3386,46400.0
2005-04-29 12:45:00,93.12,93.13,93.0,93.01,18400.0,73.3386,73.3465,73.2441,73.2519,18400.0
2005-04-29 12:50:00,93.01,93.08,92.99,93.05,41700.0,73.2519,73.3071,73.2362,73.2834,41700.0
2005-04-29 12:55:00,93.05,93.1,93.0,93.02,26700.0,73.2834,73.3228,73.2441,73.2598,26700.0
2005-04-29 13:00:00,93.01,93.11,92.92,92.92,31900.0,73.2519,73.3307,73.1811,73.1811,31900.0
2005-04-29 13:05:00,92.93,93.11,92.93,93.03,46200.0,73.1889,73.3307,73.1889,73.2677,46200.0
2005-04-29 13:10:00,93.03,93.3,92.98,93.26,77900.0,73.2677,73.4803,73.2283,73.4488,77900.0
2005-04-29 13:15:00,93.25,93.25,93.14,93.21,28200.0,73.441,73.441,73.3543,73.4095,28200.0
2005-04-29 13:20:00,93.21,93.36,93.19,93.36,31300.0,73.4095,73.5276,73.3937,73.5276,31300.0
2005-04-29 13:25:00,93.33,93.44,93.32,93.4,72400.0,73.504,73.5906,73.4961,73.5591,72400.0
2005-04-29 13:30:00,93.39,93.4,93.31,93.4,44900.0,73.5512,73.5591,73.4882,73.5591,44900.0
2005-04-29 13:35:00,93.43,93.45,93.26,93.26,27700.0,73.5827,73.5985,73.4488,73.4488,27700.0
2005-04-29 13:40:00,93.27,93.28,93.21,93.28,21000.0,73.4567,73.4646,73.4095,73.4646,21000.0
2005-04-29 13:45:00,93.31,93.64,93.31,93.64,20800.0,73.4882,73.7481,73.4882,73.7481,20800.0
2005-04-29 13:50:00,93.65,93.74,93.62,93.62,32500.0,73.756,73.8269,73.7324,73.7324,32500.0
2005-04-29 13:55:00,93.62,93.87,93.62,93.85,35000.0,73.7324,73.9293,73.7324,73.9135,35000.0
2005-04-29 14:00:00,93.85,94.01,93.85,94.0,48900.0,73.9135,74.0395,73.9135,74.0316,48900.0
2005-04-29 14:05:00,94.0,94.08,93.96,94.03,37500.0,74.0316,74.0946,74.0001,74.0553,37500.0
2005-04-29 14:10:00,94.04,94.07,93.95,93.95,46800.0,74.0631,74.0868,73.9923,73.9923,46800.0
2005-04-29 14:15:00,93.96,94.03,93.96,93.96,53000.0,74.0001,74.0553,74.0001,74.0001,53000.0
2005-04-29 14:20:00,93.96,94.0,93.9,94.0,86300.0,74.0001,74.0316,73.9529,74.0316,86300.0
2005-04-29 14:25:00,94.0,94.0,93.97,93.99,38400.0,74.0316,74.0316,74.008,74.0238,38400.0
2005-04-29 14:30:00,93.99,94.05,93.96,94.04,91100.0,74.0238,74.071,74.0001,74.0631,91100.0
2005-04-29 14:35:00,94.08,94.24,94.02,94.22,72900.0,74.0946,74.2207,74.0474,74.2049,72900.0
2005-04-29 14:40:00,94.22,94.23,94.0,94.04,38700.0,74.2049,74.2128,74.0316,74.0631,38700.0
2005-04-29 14:45:00,94.04,94.22,94.04,94.21,31200.0,74.0631,74.2049,74.0631,74.197,31200.0
2005-04-29 14:50:00,94.2,94.35,94.19,94.35,39300.0,74.1892,74.3073,74.1813,74.3073,39300.0
2005-04-29 14:55:00,94.35,94.51,94.35,94.46,44000.0,74.3073,74.4333,74.3073,74.3939,44000.0
2005-04-29 15:00:00,94.45,94.47,94.3,94.39,76800.0,74.386,74.4018,74.2679,74.3388,76800.0
2005-04-29 15:05:00,94.39,94.5,94.38,94.5,95600.0,74.3388,74.4254,74.3309,74.4254,95600.0
2005-04-29 15:10:00,94.5,94.62,94.5,94.52,80200.0,74.4254,74.5199,74.4254,74.4412,80200.0
2005-04-29 15:15:00,94.53,94.7,94.47,94.63,55800.0,74.4491,74.5829,74.4018,74.5278,55800.0
2005-04-29 15:20:00,94.56,94.62,94.2,94.24,76300.0,74.4727,74.5199,74.1892,74.2207,76300.0
2005-04-29 15:25:00,94.24,94.49,94.23,94.31,65500.0,74.2207,74.4176,74.2128,74.2758,65500.0
2005-04-29 15:30:00,94.31,94.37,94.21,94.32,48500.0,74.2758,74.323,74.197,74.2837,48500.0
2005-04-29 15:35:00,94.32,94.44,94.23,94.29,46500.0,74.2837,74.3782,74.2128,74.26,46500.0
2005-04-29 15:40:00,94.3,94.49,94.28,94.49,46100.0,74.2679,74.4176,74.2522,74.4176,46100.0
2005-04-29 15:45:00,94.48,94.49,94.37,94.43,44700.0,74.4097,74.4176,74.323,74.3703,44700.0
2005-04-29 15:50:00,94.44,94.47,94.37,94.37,46100.0,74.3782,74.4018,74.323,74.323,46100.0
2005-04-29 15:55:00,94.38,94.5,94.27,94.36,93000.0,74.3309,74.4254,74.2443,74.3152,93000.0
2005-05-02 09:30:00,94.06,94.75,94.06,94.53,88100.0,74.0789,74.6223,74.0789,74.4491,88100.0
2005-05-02 09:35:00,94.44,94.6,94.4,94.46,38400.0,74.3782,74.5042,74.3467,74.3939,38400.0
2005-05-02 09:40:00,94.45,94.96,94.43,94.92,77700.0,74.386,74.7877,74.3703,74.7562,77700.0
2005-05-02 09:45:00,94.92,94.92,94.61,94.73,57800.0,74.7562,74.7562,74.5121,74.6066,57800.0
2005-05-02 09:50:00,94.73,94.9,94.67,94.87,60300.0,74.6066,74.7405,74.5593,74.7168,60300.0
2005-05-02 09:55:00,94.87,95.0,94.78,94.9,62300.0,74.7168,74.8192,74.6459,74.7405,62300.0
2005-05-02 10:00:00,94.91,94.97,94.86,94.95,51900.0,74.7483,74.7956,74.709,74.7798,51900.0
2005-05-02 10:05:00,94.9,95.3,94.9,95.25,95600.0,74.7405,75.0555,74.7405,75.0161,95600.0
2005-05-02 10:10:00,95.24,95.28,95.12,95.25,69700.0,75.0082,75.0397,74.9137,75.0161,69700.0
2005-05-02 10:15:00,95.25,95.25,95.14,95.16,82400.0,75.0161,75.0161,74.9295,74.9452,82400.0
2005-05-02 10:20:00,95.14,95.25,95.11,95.25,61800.0,74.9295,75.0161,74.9058,75.0161,61800.0
2005-05-02 10:25:00,95.25,95.3,95.23,95.29,96000.0,75.0161,75.0555,75.0004,75.0476,96000.0
2005-05-02 10:30:00,95.29,95.3,95.13,95.13,47900.0,75.0476,75.0555,74.9216,74.9216,47900.0
2005-05-02 10:35:00,95.1,95.16,95.1,95.11,64200.0,74.898,74.9452,74.898,74.9058,64200.0
2005-05-02 10:40:00,95.15,95.18,95.11,95.13,59000.0,74.9373,74.961,74.9058,74.9216,59000.0
2005-05-02 10:45:00,95.13,95.16,95.12,95.16,46800.0,74.9216,74.9452,74.9137,74.9452,46800.0
2005-05-02 10:50:00,95.15,95.15,95.1,95.1,36300.0,74.9373,74.9373,74.898,74.898,36300.0
2005-05-02 10:55:00,95.11,95.11,94.99,94.99,63200.0,74.9058,74.9058,74.8113,74.8113,63200.0
2005-05-02 11:00:00,94.99,95.01,94.89,94.9,124400.0,74.8113,74.8271,74.7326,74.7405,124400.0
2005-05-02 11:05:00,94.9,94.9,94.75,94.81,50400.0,74.7405,74.7405,74.6223,74.6696,50400.0
2005-05-02 11:10:00,94.78,94.95,94.78,94.95,26100.0,74.6459,74.7798,74.6459,74.7798,26100.0
2005-05-02 11:15:00,94.95,94.95,94.72,94.72,20000.0,74.7798,74.7798,74.5987,74.5987,20000.0
2005-05-02 11:20:00,94.72,94.87,94.72,94.84,23200.0,74.5987,74.7168,74.5987,74.6932,23200.0
2005-05-02 11:25:00,94.84,94.86,94.77,94.83,21800.0,74.6932,74.709,74.6381,74.6853,21800.0
2005-05-02 11:30:00,94.84,94.92,94.84,94.87,14200.0,74.6932,74.7562,74.6932,74.7168,14200.0
2005-05-02 11:35:00,94.86,94.88,94.82,94.85,11000.0,74.709,74.7247,74.6774,74.7011,11000.0
2005-05-02 11:40:00,94.85,94.85,94.77,94.83,14700.0,74.7011,74.7011,74.6381,74.6853,14700.0
2005-05-02 11:45:00,94.82,94.82,94.75,94.81,28200.0,74.6774,74.6774,74.6223,74.6696,28200.0
2005-05-02 11:50:00,94.8,94.83,94.76,94.78,19600.0,74.6617,74.6853,74.6302,74.6459,19600.0
2005-05-02 11:55:00,94.78,94.9,94.71,94.87,31400.0,74.6459,74.7405,74.5908,74.7168,31400.0
2005-05-02 12:00:00,94.87,94.87,94.75,94.81,35800.0,74.7168,74.7168,74.6223,74.6696,35800.0
2005-05-02 12:05:00,94.81,94.81,94.8,94.8,15000.0,74.6696,74.6696,74.6617,74.6617,15000.0
2005-05-02 12:10:00,94.8,94.81,94.79,94.8,14300.0,74.6617,74.6696,74.6538,74.6617,14300.0
2005-05-02 12:15:00,94.81,94.88,94.81,94.88,24500.0,74.6696,74.7247,74.6696,74.7247,24500.0
2005-05-02 12:20:00,94.88,94.91,94.87,94.87,4700.0,74.7247,74.7483,74.7168,74.7168,4700.0
2005-05-02 12:25:00,94.86,94.95,94.84,94.91,18000.0,74.709,74.7798,74.6932,74.7483,18000.0
2005-05-02 12:30:00,94.91,95.0,94.91,94.99,29300.0,74.7483,74.8192,74.7483,74.8113,29300.0
2005-05-02 12:35:00,94.99,94.99,94.93,94.97,20000.0,74.8113,74.8113,74.7641,74.7956,20000.0
2005-05-02 12:40:00,94.98,95.12,94.98,95.02,42100.0,74.8035,74.9137,74.8035,74.835,42100.0
2005-05-02 12:45:00,95.02,95.03,94.93,94.95,11500.0,74.835,74.8428,74.7641,74.7798,11500.0
2005-05-02 12:50:00,94.95,95.09,94.95,95.07,14800.0,74.7798,74.8901,74.7798,74.8743,14800.0
2005-05-02 12:55:00,95.07,95.15,95.04,95.04,29200.0,74.8743,74.9373,74.8507,74.8507,29200.0
2005-05-02 13:00:00,95.05,95.06,94.91,94.91,15700.0,74.8586,74.8665,74.7483,74.7483,15700.0
2005-05-02 13:05:00,94.91,95.01,94.91,95.0,19800.0,74.7483,74.8271,74.7483,74.8192,19800.0
2005-05-02 13:10:00,95.03,95.03,94.9,94.97,27300.0,74.8428,74.8428,74.7405,74.7956,27300.0
2005-05-02 13:15:00,94.95,95.0,94.9,94.94,52700.0,74.7798,74.8192,74.7405,74.772,52700.0
2005-05-02 13:20:00,94.93,94.95,94.92,94.95,8800.0,74.7641,74.7798,74.7562,74.7798,8800.0
2005-05-02 13:25:00,94.95,94.99,94.89,94.89,16600.0,74.7798,74.8113,74.7326,74.7326,16600.0
2005-05-02 13:30:00,94.89,94.96,94.87,94.88,21800.0,74.7326,74.7877,74.7168,74.7247,21800.0
2005-05-02 13:35:00,94.88,94.89,94.78,94.81,22100.0,74.7247,74.7326,74.6459,74.6696,22100.0
2005-05-02 13:40:00,94.79,94.82,94.74,94.75,15600.0,74.6538,74.6774,74.6144,74.6223,15600.0
2005-05-02 13:45:00,94.75,94.87,94.72,94.81,12300.0,74.6223,74.7168,74.5987,74.6696,12300.0
2005-05-02 13:50:00,94.81,94.83,94.78,94.83,5500.0,74.6696,74.6853,74.6459,74.6853,5500.0
2005-05-02 13:55:00,94.82,94.85,94.65,94.65,14200.0,74.6774,74.7011,74.5436,74.5436,14200.0
2005-05-02 14:00:00,94.65,94.65,94.39,94.39,28800.0,74.5436,74.5436,74.3388,74.3388,28800.0
2005-05-02 14:05:00,94.39,94.49,94.3,94.4,25900.0,74.3388,74.4176,74.2679,74.3467,25900.0
2005-05-02 14:10:00,94.39,94.43,94.33,94.42,19000.0,74.3388,74.3703,74.2915,74.3624,19000.0
2005-05-02 14:15:00,94.42,94.42,94.36,94.4,28500.0,74.3624,74.3624,74.3152,74.3467,28500.0
2005-05-02 14:20:00,94.41,94.41,94.36,94.37,18100.0,74.3545,74.3545,74.3152,74.323,18100.0
2005-05-02 14:25:00,94.38,94.41,94.36,94.36,15900.0,74.3309,74.3545,74.3152,74.3152,15900.0
2005-05-02 14:30:00,94.36,94.36,94.25,94.3,25100.0,74.3152,74.3152,74.2285,74.2679,25100.0
2005-05-02 14:35:00,94.3,94.32,94.23,94.31,23200.0,74.2679,74.2837,74.2128,74.2758,23200.0
2005-05-02 14:40:00,94.32,94.39,94.28,94.28,22000.0,74.2837,74.3388,74.2522,74.2522,22000.0
2005-05-02 14:45:00,94.29,94.35,94.23,94.31,27900.0,74.26,74.3073,74.2128,74.2758,27900.0
2005-05-02 14:50:00,94.3,94.35,94.21,94.24,38600.0,74.2679,74.3073,74.197,74.2207,38600.0
2005-05-02 14:55:00,94.23,94.32,94.23,94.31,20400.0,74.2128,74.2837,74.2128,74.2758,20400.0
2005-05-02 15:00:00,94.31,94.37,94.29,94.33,41900.0,74.2758,74.323,74.26,74.2915,41900.0
2005-05-02 15:05:00,94.33,94.4,94.32,94.4,18300.0,74.2915,74.3467,74.2837,74.3467,18300.0
2005-05-02 15:10:00,94.36,94.5,94.36,94.5,20700.0,74.3152,74.4254,74.3152,74.4254,20700.0
2005-05-02 15:15:00,94.5,94.55,94.48,94.54,16200.0,74.4254,74.4648,74.4097,74.4569,16200.0
2005-05-02 15:20:00,94.54,94.67,94.54,94.63,24600.0,74.4569,74.5593,74.4569,74.5278,24600.0
2005-05-02 15:25:00,94.61,94.63,94.45,94.63,26300.0,74.5121,74.5278,74.386,74.5278,26300.0
2005-05-02 15:30:00,94.62,94.83,94.62,94.74,40700.0,74.5199,74.6853,74.5199,74.6144,40700.0
2005-05-02 15:35:00,94.74,94.75,94.54,94.54,19300.0,74.6144,74.6223,74.4569,74.4569,19300.0
2005-05-02 15:40:00,94.55,94.66,94.51,94.65,22100.0,74.4648,74.5514,74.4333,74.5436,22100.0
2005-05-02 15:45:00,94.65,94.74,94.55,94.71,24400.0,74.5436,74.6144,74.4648,74.5908,24400.0
2005-05-02 15:50:00,94.67,94.7,94.58,94.66,20300.0,74.5593,74.5829,74.4884,74.5514,20300.0
2005-05-02 15:55:00,94.68,94.8,94.64,94.76,33100.0,74.5672,74.6617,74.5357,74.6302,33100.0
2005-05-03 09:30:00,95.1,95.15,94.89,94.94,66300.0,74.898,74.9373,74.7326,74.772,66300.0
2005-05-03 09:35:00,94.9,94.97,94.76,94.79,51800.0,74.7405,74.7956,74.6302,74.6538,51800.0
2005-05-03 09:40:00,94.76,94.82,94.52,94.74,86600.0,74.6302,74.6774,74.4412,74.6144,86600.0
2005-05-03 09:45:00,94.65,94.97,94.65,94.9,66200.0,74.5436,74.7956,74.5436,74.7405,66200.0
2005-05-03 09:50:00,94.98,95.16,94.91,94.99,53100.0,74.8035,74.9452,74.7483,74.8113,53100.0
2005-05-03 09:55:00,95.01,95.25,94.96,95.09,38400.0,74.8271,75.0161,74.7877,74.8901,38400.0
2005-05-03 10:00:00,95.1,95.11,94.85,94.92,43800.0,74.898,74.9058,74.7011,74.7562,43800.0
2005-05-03 10:05:00,94.92,95.0,94.74,94.86,44500.0,74.7562,74.8192,74.6144,74.709,44500.0
2005-05-03 10:10:00,94.89,95.08,94.89,95.02,69200.0,74.7326,74.8822,74.7326,74.835,69200.0
2005-05-03 10:15:00,95.05,95.27,95.05,95.27,90000.0,74.8586,75.0319,74.8586,75.0319,90000.0
2005-05-03 10:20:00,95.27,95.64,95.27,95.39,76900.0,75.0319,75.3233,75.0319,75.1264,76900.0
2005-05-03 10:25:00,95.4,95.89,95.4,95.88,72100.0,75.1342,75.5201,75.1342,75.5123,72100.0
2005-05-03 10:30:00,95.82,95.83,95.56,95.56,73700.0,75.465,75.4729,75.2603,75.2603,73700.0
2005-05-03 10:35:00,95.56,95.71,95.56,95.69,62300.0,75.2603,75.3784,75.2603,75.3626,62300.0
2005-05-03 10:40:00,95.66,95.7,95.58,95.63,76900.0,75.339,75.3705,75.276,75.3154,76900.0
2005-05-03 10:45:00,95.62,95.62,95.46,95.51,38900.0,75.3075,75.3075,75.1815,75.2209,38900.0
2005-05-03 10:50:00,95.51,95.58,95.44,95.58,41000.0,75.2209,75.276,75.1657,75.276,41000.0
2005-05-03 10:55:00,95.59,95.7,95.59,95.7,47700.0,75.2839,75.3705,75.2839,75.3705,47700.0
2005-05-03 11:00:00,95.7,95.95,95.69,95.75,91700.0,75.3705,75.5674,75.3626,75.4099,91700.0
2005-05-03 11:05:00,95.74,95.95,95.7,95.81,31800.0,75.402,75.5674,75.3705,75.4571,31800.0
2005-05-03 11:10:00,95.75,95.91,95.75,95.87,126600.0,75.4099,75.5359,75.4099,75.5044,126600.0
2005-05-03 11:15:00,95.88,95.9,95.81,95.9,24900.0,75.5123,75.528,75.4571,75.528,24900.0
2005-05-03 11:20:00,95.9,95.92,95.78,95.9,46800.0,75.528,75.5438,75.4335,75.528,46800.0
2005-05-03 11:25:00,95.9,96.08,95.83,96.03,79700.0,75.528,75.6698,75.4729,75.6304,79700.0
2005-05-03 11:30:00,96.03,96.09,95.96,96.07,49700.0,75.6304,75.6777,75.5753,75.6619,49700.0
2005-05-03 11:35:00,96.07,96.21,95.96,96.17,33100.0,75.6619,75.7722,75.5753,75.7407,33100.0
2005-05-03 11:40:00,96.18,96.2,96.15,96.17,29400.0,75.7485,75.7643,75.7249,75.7407,29400.0
2005-05-03 11:45:00,96.17,96.25,96.11,96.15,46300.0,75.7407,75.8037,75.6934,75.7249,46300.0
2005-05-03 11:50:00,96.12,96.19,96.11,96.19,27300.0,75.7013,75.7564,75.6934,75.7564,27300.0
2005-05-03 11:55:00,96.19,96.19,96.14,96.15,23300.0,75.7564,75.7564,75.717,75.7249,23300.0
2005-05-03 12:00:00,96.15,96.17,96.11,96.11,22700.0,75.7249,75.7407,75.6934,75.6934,22700.0
2005-05-03 12:05:00,96.12,96.14,96.07,96.09,21200.0,75.7013,75.717,75.6619,75.6777,21200.0
2005-05-03 12:10:00,96.08,96.1,95.8,95.8,44400.0,75.6698,75.6855,75.4493,75.4493,44400.0
2005-05-03 12:15:00,95.8,95.82,95.66,95.8,34700.0,75.4493,75.465,75.339,75.4493,34700.0
2005-05-03 12:20:00,95.8,95.84,95.73,95.84,15200.0,75.4493,75.4808,75.3941,75.4808,15200.0
2005-05-03 12:25:00,95.84,95.85,95.8,95.82,22500.0,75.4808,75.4886,75.4493,75.465,22500.0
2005-05-03 12:30:00,95.82,95.87,95.8,95.83,20800.0,75.465,75.5044,75.4493,75.4729,20800.0
2005-05-03 12:35:00,95.83,95.85,95.82,95.85,62600.0,75.4729,75.4886,75.465,75.4886,62600.0
2005-05-03 12:40:00,95.84,96.08,95.81,96.03,29900.0,75.4808,75.6698,75.4571,75.6304,29900.0
2005-05-03 12:45:00,96.03,96.1,96.03,96.04,39200.0,75.6304,75.6855,75.6304,75.6383,39200.0
2005-05-03 12:50:00,96.04,96.1,96.01,96.07,19500.0,75.6383,75.6855,75.6147,75.6619,19500.0
2005-05-03 12:55:00,96.07,96.07,96.03,96.06,14100.0,75.6619,75.6619,75.6304,75.654,14100.0
2005-05-03 13:00:00,96.06,96.07,96.03,96.04,21800.0,75.654,75.6619,75.6304,75.6383,21800.0
2005-05-03 13:05:00,96.03,96.08,96.01,96.08,27200.0,75.6304,75.6698,75.6147,75.6698,27200.0
2005-05-03 13:10:00,96.08,96.24,96.08,96.17,38300.0,75.6698,75.7958,75.6698,75.7407,38300.0
2005-05-03 13:15:00,96.18,96.19,96.05,96.06,28200.0,75.7485,75.7564,75.6462,75.654,28200.0
2005-05-03 13:20:00,96.06,96.17,96.05,96.14,13200.0,75.654,75.7407,75.6462,75.717,13200.0
2005-05-03 13:25:00,96.13,96.29,96.13,96.26,29200.0,75.7092,75.8352,75.7092,75.8116,29200.0
2005-05-03 13:30:00,96.26,96.28,96.23,96.27,30000.0,75.8116,75.8273,75.7879,75.8194,30000.0
2005-05-03 13:35:00,96.25,96.26,96.24,96.25,43300.0,75.8037,75.8116,75.7958,75.8037,43300.0
2005-05-03 13:40:00,96.26,96.29,96.25,96.29,28400.0,75.8116,75.8352,75.8037,75.8352,28400.0
2005-05-03 13:45:00,96.29,96.4,96.26,96.26,72900.0,75.8352,75.9218,75.8116,75.8116,72900.0
2005-05-03 13:50:00,96.26,96.41,96.23,96.41,64200.0,75.8116,75.9297,75.7879,75.9297,64200.0
2005-05-03 13:55:00,96.42,96.48,96.33,96.45,40400.0,75.9376,75.9848,75.8667,75.9612,40400.0
2005-05-03 14:00:00,96.45,96.51,96.45,96.51,30700.0,75.9612,76.0084,75.9612,76.0084,30700.0
2005-05-03 14:05:00,96.51,96.64,96.5,96.58,79000.0,76.0084,76.1108,76.0006,76.0636,79000.0
2005-05-03 14:10:00,96.58,96.82,96.53,96.82,67000.0,76.0636,76.2526,76.0242,76.2526,67000.0
2005-05-03 14:15:00,96.84,96.85,96.25,96.29,114600.0,76.2683,76.2762,75.8037,75.8352,114600.0
2005-05-03 14:20:00,96.3,96.61,96.2,96.61,86900.0,75.8431,76.0872,75.7643,76.0872,86900.0
2005-05-03 14:25:00,96.61,96.71,96.52,96.57,94400.0,76.0872,76.166,76.0163,76.0557,94400.0
2005-05-03 14:30:00,96.5,96.96,96.45,96.9,67900.0,76.0006,76.3629,75.9612,76.3156,67900.0
2005-05-03 14:35:00,96.91,96.97,96.83,96.92,79800.0,76.3235,76.3707,76.2605,76.3313,79800.0
2005-05-03 14:40:00,96.91,96.92,96.6,96.65,75500.0,76.3235,76.3313,76.0793,76.1187,75500.0
2005-05-03 14:45:00,96.65,96.76,96.51,96.63,59400.0,76.1187,76.2053,76.0084,76.103,59400.0
2005-05-03 14:50:00,96.66,96.71,96.57,96.64,47900.0,76.1266,76.166,76.0557,76.1108,47900.0
2005-05-03 14:55:00,96.64,96.82,96.62,96.68,61100.0,76.1108,76.2526,76.0951,76.1423,61100.0
2005-05-03 15:00:00,96.69,96.73,96.42,96.44,65500.0,76.1502,76.1817,75.9376,75.9533,65500.0
2005-05-03 15:05:00,96.45,96.45,96.06,96.07,66500.0,75.9612,75.9612,75.654,75.6619,66500.0
2005-05-03 15:10:00,96.1,96.17,96.0,96.08,74200.0,75.6855,75.7407,75.6068,75.6698,74200.0
2005-05-03 15:15:00,96.08,96.08,95.99,96.01,215200.0,75.6698,75.6698,75.5989,75.6147,215200.0
2005-05-03 15:20:00,96.02,96.15,95.93,96.1,64800.0,75.6225,75.7249,75.5517,75.6855,64800.0
2005-05-03 15:25:00,96.11,96.13,96.07,96.13,51000.0,75.6934,75.7092,75.6619,75.7092,51000.0
2005-05-03 15:30:00,96.12,96.13,95.97,96.0,66600.0,75.7013,75.7092,75.5832,75.6068,66600.0
2005-05-03 15:35:00,96.0,96.06,95.89,96.0,120400.0,75.6068,75.654,75.5201,75.6068,120400.0
2005-05-03 15:40:00,96.0,96.05,96.0,96.01,66500.0,75.6068,75.6462,75.6068,75.6147,66500.0
2005-05-03 15:45:00,96.01,96.25,96.01,96.25,57700.0,75.6147,75.8037,75.6147,75.8037,57700.0
2005-05-03 15:50:00,96.24,96.48,96.24,96.35,87900.0,75.7958,75.9848,75.7958,75.8824,87900.0
2005-05-03 15:55:00,96.34,96.76,96.17,96.7,181000.0,75.8746,76.2053,75.7407,76.1581,181000.0
2005-05-04 09:30:00,97.6,97.85,97.6,97.85,1400.0,76.8669,77.0638,76.8669,77.0638,1400.0
2005-05-04 09:35:00,97.25,97.5,97.25,97.33,113600.0,76.5912,76.7881,76.5912,76.6543,113600.0
2005-05-04 09:40:00,97.48,98.19,97.41,98.15,129900.0,76.7724,77.3316,76.7173,77.3001,129900.0
2005-05-04 09:45:00,98.15,98.41,98.12,98.37,106000.0,77.3001,77.5048,77.2764,77.4733,106000.0
2005-05-04 09:50:00,98.37,98.55,98.11,98.14,81800.0,77.4733,77.6151,77.2686,77.2922,81800.0
2005-05-04 09:55:00,98.12,98.4,98.01,98.21,125600.0,77.2764,77.497,77.1898,77.3473,125600.0
2005-05-04 10:00:00,98.21,98.48,98.13,98.18,140000.0,77.3473,77.56,77.2843,77.3237,140000.0
2005-05-04 10:05:00,98.14,98.15,97.82,97.88,105900.0,77.2922,77.3001,77.0402,77.0874,105900.0
2005-05-04 10:10:00,97.89,97.97,97.75,97.83,97700.0,77.0953,77.1583,76.985,77.048,97700.0
2005-05-04 10:15:00,97.83,98.12,97.81,98.11,78500.0,77.048,77.2764,77.0323,77.2686,78500.0
2005-05-04 10:20:00,98.16,98.22,98.11,98.16,49100.0,77.3079,77.3552,77.2686,77.3079,49100.0
2005-05-04 10:25:00,98.16,98.16,97.88,97.94,88400.0,77.3079,77.3079,77.0874,77.1347,88400.0
2005-05-04 10:30:00,97.95,98.09,97.93,98.0,98200.0,77.1425,77.2528,77.1268,77.1819,98200.0
2005-05-04 10:35:00,98.0,98.01,97.91,97.99,97600.0,77.1819,77.1898,77.111,77.174,97600.0
2005-05-04 10:40:00,97.99,97.99,97.91,97.95,50500.0,77.174,77.174,77.111,77.1425,50500.0
2005-05-04 10:45:00,97.95,97.96,97.71,97.72,48500.0,77.1425,77.1504,76.9535,76.9614,48500.0
2005-05-04 10:50:00,97.72,97.8,97.58,97.61,63500.0,76.9614,77.0244,76.8511,76.8748,63500.0
2005-05-04 10:55:00,97.55,97.61,97.33,97.36,131000.0,76.8275,76.8748,76.6543,76.6779,131000.0
2005-05-04 11:00:00,97.38,97.5,97.29,97.3,74300.0,76.6936,76.7881,76.6227,76.6306,74300.0
2005-05-04 11:05:00,97.31,97.51,97.31,97.44,63900.0,76.6385,76.796,76.6385,76.7409,63900.0
2005-05-04 11:10:00,97.43,97.56,97.41,97.56,40900.0,76.733,76.8354,76.7173,76.8354,40900.0
2005-05-04 11:15:00,97.56,97.95,97.54,97.89,65600.0,76.8354,77.1425,76.8196,77.0953,65600.0
2005-05-04 11:20:00,97.89,98.05,97.8,98.0,84600.0,77.0953,77.2213,77.0244,77.1819,84600.0
2005-05-04 11:25:00,97.99,98.12,97.85,97.88,73600.0,77.174,77.2764,77.0638,77.0874,73600.0
2005-05-04 11:30:00,97.9,97.94,97.8,97.82,32000.0,77.1032,77.1347,77.0244,77.0402,32000.0
2005-05-04 11:35:00,97.82,97.93,97.81,97.87,90500.0,77.0402,77.1268,77.0323,77.0795,90500.0
2005-05-04 11:40:00,97.87,98.03,97.86,98.01,68600.0,77.0795,77.2056,77.0717,77.1898,68600.0
2005-05-04 11:45:00,98.02,98.06,97.82,97.91,58300.0,77.1977,77.2292,77.0402,77.111,58300.0
2005-05-04 11:50:00,97.91,97.94,97.86,97.88,30200.0,77.111,77.1347,77.0717,77.0874,30200.0
2005-05-04 11:55:00,97.85,97.9,97.78,97.86,23100.0,77.0638,77.1032,77.0087,77.0717,23100.0
2005-05-04 12:00:00,97.86,97.9,97.76,97.83,30200.0,77.0717,77.1032,76.9929,77.048,30200.0
2005-05-04 12:05:00,97.82,97.89,97.81,97.87,30300.0,77.0402,77.0953,77.0323,77.0795,30300.0
2005-05-04 12:10:00,97.86,97.93,97.86,97.93,21800.0,77.0717,77.1268,77.0717,77.1268,21800.0
2005-05-04 12:15:00,97.93,97.93,97.85,97.89,21400.0,77.1268,77.1268,77.0638,77.0953,21400.0
2005-05-04 12:20:00,97.9,97.91,97.79,97.86,32700.0,77.1032,77.111,77.0165,77.0717,32700.0
2005-05-04 12:25:00,97.85,97.85,97.75,97.75,20800.0,77.0638,77.0638,76.985,76.985,20800.0
2005-05-04 12:30:00,97.76,98.22,97.7,98.22,77900.0,76.9929,77.3552,76.9457,77.3552,77900.0
2005-05-04 12:35:00,98.21,98.21,97.89,97.9,63700.0,77.3473,77.3473,77.0953,77.1032,63700.0
2005-05-04 12:40:00,97.9,97.97,97.9,97.94,27300.0,77.1032,77.1583,77.1032,77.1347,27300.0
2005-05-04 12:45:00,97.95,97.97,97.94,97.96,27400.0,77.1425,77.1583,77.1347,77.1504,27400.0
2005-05-04 12:50:00,97.96,98.0,97.95,98.0,55600.0,77.1504,77.1819,77.1425,77.1819,55600.0
2005-05-04 12:55:00,97.96,98.0,97.96,97.99,22700.0,77.1504,77.1819,77.1504,77.174,22700.0
2005-05-04 13:00:00,97.97,97.98,97.85,97.85,46100.0,77.1583,77.1662,77.0638,77.0638,46100.0
2005-05-04 13:05:00,97.85,97.91,97.85,97.89,19300.0,77.0638,77.111,77.0638,77.0953,19300.0
2005-05-04 13:10:00,97.9,97.97,97.9,97.97,27000.0,77.1032,77.1583,77.1032,77.1583,27000.0
2005-05-04 13:15:00,97.94,97.97,97.88,97.88,29600.0,77.1347,77.1583,77.0874,77.0874,29600.0
2005-05-04 13:20:00,97.88,97.88,97.81,97.81,21000.0,77.0874,77.0874,77.0323,77.0323,21000.0
2005-05-04 13:25:00,97.81,97.86,97.8,97.85,18000.0,77.0323,77.0717,77.0244,77.0638,18000.0
2005-05-04 13:30:00,97.85,97.85,97.6,97.6,40200.0,77.0638,77.0638,76.8669,76.8669,40200.0
2005-05-04 13:35:00,97.61,97.73,97.59,97.73,29400.0,76.8748,76.9693,76.859,76.9693,29400.0
2005-05-04 13:40:00,97.73,97.74,97.66,97.7,22200.0,76.9693,76.9772,76.9141,76.9457,22200.0
2005-05-04 13:45:00,97.68,97.75,97.67,97.75,15800.0,76.9299,76.985,76.922,76.985,15800.0
2005-05-04 13:50:00,97.74,97.89,97.74,97.89,54000.0,76.9772,77.0953,76.9772,77.0953,54000.0
2005-05-04 13:55:00,97.9,97.9,97.72,97.72,37000.0,77.1032,77.1032,76.9614,76.9614,37000.0
2005-05-04 14:00:00,97.72,97.85,97.7,97.74,33700.0,76.9614,77.0638,76.9457,76.9772,33700.0
2005-05-04 14:05:00,97.72,97.74,97.62,97.64,26300.0,76.9614,76.9772,76.8826,76.8984,26300.0
2005-05-04 14:10:00,97.65,97.71,97.59,97.59,24200.0,76.9063,76.9535,76.859,76.859,24200.0
2005-05-04 14:15:00,97.61,97.71,97.58,97.71,35400.0,76.8748,76.9535,76.8511,76.9535,35400.0
2005-05-04 14:20:00,97.71,97.73,97.35,97.4,46200.0,76.9535,76.9693,76.67,76.7094,46200.0
2005-05-04 14:25:00,97.4,97.48,97.4,97.41,16800.0,76.7094,76.7724,76.7094,76.7173,16800.0
2005-05-04 14:30:00,97.41,97.49,97.41,97.48,22100.0,76.7173,76.7803,76.7173,76.7724,22100.0
2005-05-04 14:35:00,97.49,97.61,97.46,97.57,31000.0,76.7803,76.8748,76.7566,76.8433,31000.0
2005-05-04 14:40:00,97.56,97.59,97.47,97.52,28400.0,76.8354,76.859,76.7645,76.8039,28400.0
2005-05-04 14:45:00,97.52,97.65,97.5,97.64,30100.0,76.8039,76.9063,76.7881,76.8984,30100.0
2005-05-04 14:50:00,97.63,97.64,97.46,97.51,45500.0,76.8905,76.8984,76.7566,76.796,45500.0
2005-05-04 14:55:00,97.53,97.65,97.48,97.58,36900.0,76.8118,76.9063,76.7724,76.8511,36900.0
2005-05-04 15:00:00,97.58,97.59,97.37,97.5,37200.0,76.8511,76.859,76.6858,76.7881,37200.0
2005-05-04 15:05:00,97.5,97.56,97.5,97.56,23300.0,76.7881,76.8354,76.7881,76.8354,23300.0
2005-05-04 15:10:00,97.55,97.68,97.55,97.66,34800.0,76.8275,76.9299,76.8275,76.9141,34800.0
2005-05-04 15:15:00,97.66,97.7,97.56,97.62,28600.0,76.9141,76.9457,76.8354,76.8826,28600.0
2005-05-04 15:20:00,97.62,97.67,97.61,97.64,21700.0,76.8826,76.922,76.8748,76.8984,21700.0
2005-05-04 15:25:00,97.64,97.64,97.51,97.58,40900.0,76.8984,76.8984,76.796,76.8511,40900.0
2005-05-04 15:30:00,97.58,97.6,97.52,97.6,35100.0,76.8511,76.8669,76.8039,76.8669,35100.0
2005-05-04 15:35:00,97.6,97.61,97.5,97.54,38500.0,76.8669,76.8748,76.7881,76.8196,38500.0
2005-05-04 15:40:00,97.53,97.58,97.51,97.53,46400.0,76.8118,76.8511,76.796,76.8118,46400.0
2005-05-04 15:45:00,97.53,97.53,97.35,97.37,45600.0,76.8118,76.8118,76.67,76.6858,45600.0
2005-05-04 15:50:00,97.39,97.4,97.2,97.21,74300.0,76.7015,76.7094,76.5519,76.5597,74300.0
2005-05-04 15:55:00,97.2,97.3,97.2,97.3,104900.0,76.5519,76.6306,76.5519,76.6306,104900.0
2005-05-05 09:30:00,97.85,97.85,97.85,97.85,0.0,77.0638,77.0638,77.0638,77.0638,0.0
2005-05-05 09:35:00,97.92,98.0,97.7,97.87,161600.0,77.1189,77.1819,76.9457,77.0795,161600.0
2005-05-05 09:40:00,97.89,98.1,97.74,98.01,116500.0,77.0953,77.2607,76.9772,77.1898,116500.0
2005-05-05 09:45:00,98.01,98.01,97.61,97.71,71500.0,77.1898,77.1898,76.8748,76.9535,71500.0
2005-05-05 09:50:00,97.7,97.86,97.6,97.78,44900.0,76.9457,77.0717,76.8669,77.0087,44900.0
2005-05-05 09:55:00,97.78,97.78,97.64,97.64,38000.0,77.0087,77.0087,76.8984,76.8984,38000.0
2005-05-05 10:00:00,97.66,97.8,97.65,97.8,50500.0,76.9141,77.0244,76.9063,77.0244,50500.0
2005-05-05 10:05:00,97.79,97.9,97.76,97.84,23300.0,77.0165,77.1032,76.9929,77.0559,23300.0
2005-05-05 10:10:00,97.83,97.84,97.63,97.81,31200.0,77.048,77.0559,76.8905,77.0323,31200.0
2005-05-05 10:15:00,97.84,97.93,97.82,97.9,24300.0,77.0559,77.1268,77.0402,77.1032,24300.0
2005-05-05 10:20:00,97.91,97.91,97.83,97.86,22700.0,77.111,77.111,77.048,77.0717,22700.0
2005-05-05 10:25:00,97.9,97.93,97.8,97.87,26200.0,77.1032,77.1268,77.0244,77.0795,26200.0
2005-05-05 10:30:00,97.87,97.87,97.57,97.66,65600.0,77.0795,77.0795,76.8433,76.9141,65600.0
2005-05-05 10:35:00,97.66,97.84,97.6,97.84,24100.0,76.9141,77.0559,76.8669,77.0559,24100.0
2005-05-05 10:40:00,97.83,97.93,97.83,97.9,25900.0,77.048,77.1268,77.048,77.1032,25900.0
2005-05-05 10:45:00,97.92,97.94,97.81,97.91,22900.0,77.1189,77.1347,77.0323,77.111,22900.0
2005-05-05 10:50:00,97.93,97.97,97.8,97.84,19900.0,77.1268,77.1583,77.0244,77.0559,19900.0
2005-05-05 10:55:00,97.85,97.95,97.84,97.89,23200.0,77.0638,77.1425,77.0559,77.0953,23200.0
2005-05-05 11:00:00,97.88,97.92,97.79,97.86,36900.0,77.0874,77.1189,77.0165,77.0717,36900.0
2005-05-05 11:05:00,97.86,97.92,97.82,97.86,20700.0,77.0717,77.1189,77.0402,77.0717,20700.0
2005-05-05 11:10:00,97.87,97.92,97.84,97.89,26900.0,77.0795,77.1189,77.0559,77.0953,26900.0
2005-05-05 11:15:00,97.89,97.91,97.82,97.89,12800.0,77.0953,77.111,77.0402,77.0953,12800.0
2005-05-05 11:20:00,97.89,97.9,97.86,97.9,41100.0,77.0953,77.1032,77.0717,77.1032,41100.0
2005-05-05 11:25:00,97.9,97.95,97.89,97.92,24900.0,77.1032,77.1425,77.0953,77.1189,24900.0
2005-05-05 11:30:00,97.9,97.97,97.9,97.97,16900.0,77.1032,77.1583,77.1032,77.1583,16900.0
2005-05-05 11:35:00,97.99,98.17,97.99,98.13,37100.0,77.174,77.3158,77.174,77.2843,37100.0
2005-05-05 11:40:00,98.11,98.12,97.98,98.01,30100.0,77.2686,77.2764,77.1662,77.1898,30100.0
2005-05-05 11:45:00,97.96,97.98,97.93,97.94,35400.0,77.1504,77.1662,77.1268,77.1347,35400.0
2005-05-05 11:50:00,97.94,97.95,97.91,97.93,19000.0,77.1347,77.1425,77.111,77.1268,19000.0
2005-05-05 11:55:00,97.92,97.94,97.9,97.9,18100.0,77.1189,77.1347,77.1032,77.1032,18100.0
2005-05-05 12:00:00,97.91,97.91,97.87,97.89,24700.0,77.111,77.111,77.0795,77.0953,24700.0
2005-05-05 12:05:00,97.89,97.91,97.86,97.86,30600.0,77.0953,77.111,77.0717,77.0717,30600.0
2005-05-05 12:10:00,97.86,97.87,97.8,97.8,20200.0,77.0717,77.0795,77.0244,77.0244,20200.0
2005-05-05 12:15:00,97.8,97.81,97.78,97.8,26200.0,77.0244,77.0323,77.0087,77.0244,26200.0
2005-05-05 12:20:00,97.8,97.92,97.79,97.9,17300.0,77.0244,77.1189,77.0165,77.1032,17300.0
2005-05-05 12:25:00,97.91,97.95,97.9,97.9,12900.0,77.111,77.1425,77.1032,77.1032,12900.0
2005-05-05 12:30:00,97.91,97.95,97.9,97.9,7400.0,77.111,77.1425,77.1032,77.1032,7400.0
2005-05-05 12:35:00,97.89,97.96,97.75,97.79,27500.0,77.0953,77.1504,76.985,77.0165,27500.0
2005-05-05 12:40:00,97.79,97.8,97.66,97.74,26500.0,77.0165,77.0244,76.9141,76.9772,26500.0
2005-05-05 12:45:00,97.74,97.82,97.48,97.5,38300.0,76.9772,77.0402,76.7724,76.7881,38300.0
2005-05-05 12:50:00,97.5,97.79,97.5,97.78,37000.0,76.7881,77.0165,76.7881,77.0087,37000.0
2005-05-05 12:55:00,97.74,97.8,97.5,97.5,30500.0,76.9772,77.0244,76.7881,76.7881,30500.0
2005-05-05 13:00:00,97.52,97.66,97.4,97.54,50700.0,76.8039,76.9141,76.7094,76.8196,50700.0
2005-05-05 13:05:00,97.52,97.6,97.43,97.57,57400.0,76.8039,76.8669,76.733,76.8433,57400.0
2005-05-05 13:10:00,97.54,97.59,97.39,97.44,25600.0,76.8196,76.859,76.7015,76.7409,25600.0
2005-05-05 13:15:00,97.41,97.54,97.38,97.39,41400.0,76.7173,76.8196,76.6936,76.7015,41400.0
2005-05-05 13:20:00,97.42,97.58,97.36,97.45,22600.0,76.7251,76.8511,76.6779,76.7488,22600.0
2005-05-05 13:25:00,97.45,97.46,97.3,97.36,44000.0,76.7488,76.7566,76.6306,76.6779,44000.0
2005-05-05 13:30:00,97.36,97.4,97.31,97.39,61100.0,76.6779,76.7094,76.6385,76.7015,61100.0
2005-05-05 13:35:00,97.39,97.49,97.38,97.47,34000.0,76.7015,76.7803,76.6936,76.7645,34000.0
2005-05-05 13:40:00,97.49,97.49,97.34,97.45,20700.0,76.7803,76.7803,76.6621,76.7488,20700.0
2005-05-05 13:45:00,97.38,97.48,97.27,97.39,33800.0,76.6936,76.7724,76.607,76.7015,33800.0
2005-05-05 13:50:00,97.37,97.37,97.25,97.25,27800.0,76.6858,76.6858,76.5912,76.5912,27800.0
2005-05-05 13:55:00,97.25,97.35,97.18,97.18,46500.0,76.5912,76.67,76.5361,76.5361,46500.0
2005-05-05 14:00:00,97.18,97.33,97.17,97.31,18200.0,76.5361,76.6543,76.5282,76.6385,18200.0
2005-05-05 14:05:00,97.3,97.35,97.28,97.3,18100.0,76.6306,76.67,76.6149,76.6306,18100.0
2005-05-05 14:10:00,97.31,97.35,97.2,97.33,23300.0,76.6385,76.67,76.5519,76.6543,23300.0
2005-05-05 14:15:00,97.34,97.36,97.3,97.36,35400.0,76.6621,76.6779,76.6306,76.6779,35400.0
2005-05-05 14:20:00,97.38,97.5,97.31,97.35,43000.0,76.6936,76.7881,76.6385,76.67,43000.0
2005-05-05 14:25:00,97.35,97.45,97.3,97.34,46400.0,76.67,76.7488,76.6306,76.6621,46400.0
2005-05-05 14:30:00,97.31,97.4,97.29,97.37,33100.0,76.6385,76.7094,76.6227,76.6858,33100.0
2005-05-05 14:35:00,97.35,97.35,97.19,97.2,28700.0,76.67,76.67,76.544,76.5519,28700.0
2005-05-05 14:40:00,97.21,97.24,97.06,97.1,32400.0,76.5597,76.5834,76.4416,76.4731,32400.0
2005-05-05 14:45:00,97.06,97.22,97.0,97.22,39900.0,76.4416,76.5676,76.3944,76.5676,39900.0
2005-05-05 14:50:00,97.24,97.24,97.02,97.06,28800.0,76.5834,76.5834,76.4101,76.4416,28800.0
2005-05-05 14:55:00,97.05,97.18,97.04,97.18,24900.0,76.4337,76.5361,76.4259,76.5361,24900.0
2005-05-05 15:00:00,97.13,97.2,97.1,97.17,16800.0,76.4967,76.5519,76.4731,76.5282,16800.0
2005-05-05 15:05:00,97.2,97.23,97.17,97.22,19300.0,76.5519,76.5755,76.5282,76.5676,19300.0
2005-05-05 15:10:00,97.22,97.3,97.19,97.23,40500.0,76.5676,76.6306,76.544,76.5755,40500.0
2005-05-05 15:15:00,97.23,97.3,97.23,97.29,39300.0,76.5755,76.6306,76.5755,76.6227,39300.0
2005-05-05 15:20:00,97.29,97.31,97.23,97.3,26600.0,76.6227,76.6385,76.5755,76.6306,26600.0
2005-05-05 15:25:00,97.27,97.31,97.22,97.22,33300.0,76.607,76.6385,76.5676,76.5676,33300.0
2005-05-05 15:30:00,97.21,97.35,97.21,97.35,73500.0,76.5597,76.67,76.5597,76.67,73500.0
2005-05-05 15:35:00,97.35,97.45,97.29,97.34,41900.0,76.67,76.7488,76.6227,76.6621,41900.0
2005-05-05 15:40:00,97.32,97.37,97.25,97.33,34000.0,76.6464,76.6858,76.5912,76.6543,34000.0
2005-05-05 15:45:00,97.33,97.33,97.19,97.24,26500.0,76.6543,76.6543,76.544,76.5834,26500.0
2005-05-05 15:50:00,97.25,97.32,97.21,97.22,44300.0,76.5912,76.6464,76.5597,76.5676,44300.0
2005-05-05 15:55:00,97.22,97.25,97.16,97.2,58100.0,76.5676,76.5912,76.5204,76.5519,58100.0
2005-05-06 09:30:00,97.9,97.98,97.82,97.96,76900.0,77.1032,77.1662,77.0402,77.1504,76900.0
2005-05-06 09:35:00,97.97,97.98,97.85,97.98,81200.0,77.1583,77.1662,77.0638,77.1662,81200.0
2005-05-06 09:40:00,97.97,98.25,97.96,98.22,112500.0,77.1583,77.3788,77.1504,77.3552,112500.0
2005-05-06 09:45:00,98.3,98.5,98.1,98.1,78800.0,77.4182,77.5757,77.2607,77.2607,78800.0
2005-05-06 09:50:00,98.1,98.2,98.1,98.14,88300.0,77.2607,77.3394,77.2607,77.2922,88300.0
2005-05-06 09:55:00,98.14,98.3,98.11,98.25,95900.0,77.2922,77.4182,77.2686,77.3788,95900.0
2005-05-06 10:00:00,98.26,98.26,97.91,98.17,74800.0,77.3867,77.3867,77.111,77.3158,74800.0
2005-05-06 10:05:00,98.22,98.24,98.1,98.16,59200.0,77.3552,77.3709,77.2607,77.3079,59200.0
2005-05-06 10:10:00,98.16,98.18,98.0,98.05,71500.0,77.3079,77.3237,77.1819,77.2213,71500.0
2005-05-06 10:15:00,98.04,98.13,98.02,98.03,31400.0,77.2134,77.2843,77.1977,77.2056,31400.0
2005-05-06 10:20:00,98.04,98.25,98.04,98.14,53300.0,77.2134,77.3788,77.2134,77.2922,53300.0
2005-05-06 10:25:00,98.14,98.31,98.04,98.13,75100.0,77.2922,77.4261,77.2134,77.2843,75100.0
2005-05-06 10:30:00,98.12,98.37,98.12,98.25,48100.0,77.2764,77.4733,77.2764,77.3788,48100.0
2005-05-06 10:35:00,98.25,98.31,98.15,98.22,26900.0,77.3788,77.4261,77.3001,77.3552,26900.0
2005-05-06 10:40:00,98.24,98.35,98.18,98.21,40800.0,77.3709,77.4576,77.3237,77.3473,40800.0
2005-05-06 10:45:00,98.21,98.25,98.0,98.17,36400.0,77.3473,77.3788,77.1819,77.3158,36400.0
2005-05-06 10:50:00,98.17,98.2,98.08,98.14,24600.0,77.3158,77.3394,77.2449,77.2922,24600.0
2005-05-06 10:55:00,98.15,98.21,98.12,98.21,43600.0,77.3001,77.3473,77.2764,77.3473,43600.0
2005-05-06 11:00:00,98.21,98.21,98.07,98.1,56500.0,77.3473,77.3473,77.2371,77.2607,56500.0
2005-05-06 11:05:00,98.1,98.12,98.05,98.12,13900.0,77.2607,77.2764,77.2213,77.2764,13900.0
2005-05-06 11:10:00,98.11,98.16,98.0,98.0,28000.0,77.2686,77.3079,77.1819,77.1819,28000.0
2005-05-06 11:15:00,98.01,98.15,98.0,98.08,19700.0,77.1898,77.3001,77.1819,77.2449,19700.0
2005-05-06 11:20:00,98.09,98.12,98.06,98.1,46700.0,77.2528,77.2764,77.2292,77.2607,46700.0
2005-05-06 11:25:00,98.1,98.13,98.04,98.08,42200.0,77.2607,77.2843,77.2134,77.2449,42200.0
2005-05-06 11:30:00,98.08,98.15,98.07,98.13,53500.0,77.2449,77.3001,77.2371,77.2843,53500.0
2005-05-06 11:35:00,98.13,98.18,98.12,98.18,36500.0,77.2843,77.3237,77.2764,77.3237,36500.0
2005-05-06 11:40:00,98.2,98.27,98.19,98.25,52700.0,77.3394,77.3946,77.3316,77.3788,52700.0
2005-05-06 11:45:00,98.25,98.27,98.21,98.25,28500.0,77.3788,77.3946,77.3473,77.3788,28500.0
2005-05-06 11:50:00,98.25,98.28,98.2,98.2,20800.0,77.3788,77.4024,77.3394,77.3394,20800.0
2005-05-06 11:55:00,98.2,98.29,98.2,98.26,31300.0,77.3394,77.4103,77.3394,77.3867,31300.0
2005-05-06 12:00:00,98.26,98.26,98.21,98.23,16700.0,77.3867,77.3867,77.3473,77.3631,16700.0
2005-05-06 12:05:00,98.23,98.27,98.23,98.26,20300.0,77.3631,77.3946,77.3631,77.3867,20300.0
2005-05-06 12:10:00,98.26,98.3,98.21,98.25,23700.0,77.3867,77.4182,77.3473,77.3788,23700.0
2005-05-06 12:15:00,98.24,98.28,98.22,98.28,10100.0,77.3709,77.4024,77.3552,77.4024,10100.0
2005-05-06 12:20:00,98.29,98.35,98.25,98.26,31800.0,77.4103,77.4576,77.3788,77.3867,31800.0
2005-05-06 12:25:00,98.26,98.39,98.26,98.38,10600.0,77.3867,77.4891,77.3867,77.4812,10600.0
2005-05-06 12:30:00,98.39,98.39,98.35,98.36,5600.0,77.4891,77.4891,77.4576,77.4654,5600.0
2005-05-06 12:35:00,98.36,98.4,98.31,98.33,18400.0,77.4654,77.497,77.4261,77.4418,18400.0
2005-05-06 12:40:00,98.3,98.32,98.24,98.32,14200.0,77.4182,77.4339,77.3709,77.4339,14200.0
2005-05-06 12:45:00,98.32,98.35,98.3,98.3,12200.0,77.4339,77.4576,77.4182,77.4182,12200.0
2005-05-06 12:50:00,98.3,98.33,98.25,98.33,14400.0,77.4182,77.4418,77.3788,77.4418,14400.0
2005-05-06 12:55:00,98.38,98.43,98.35,98.43,32700.0,77.4812,77.5206,77.4576,77.5206,32700.0
2005-05-06 13:00:00,98.43,98.49,98.43,98.46,14200.0,77.5206,77.5678,77.5206,77.5442,14200.0
2005-05-06 13:05:00,98.46,98.48,98.4,98.41,10600.0,77.5442,77.56,77.497,77.5048,10600.0
2005-05-06 13:10:00,98.42,98.47,98.4,98.42,22800.0,77.5127,77.5521,77.497,77.5127,22800.0
2005-05-06 13:15:00,98.45,98.45,98.4,98.44,11800.0,77.5363,77.5363,77.497,77.5285,11800.0
2005-05-06 13:20:00,98.43,98.47,98.43,98.43,10300.0,77.5206,77.5521,77.5206,77.5206,10300.0
2005-05-06 13:25:00,98.47,98.61,98.46,98.52,51500.0,77.5521,77.6623,77.5442,77.5915,51500.0
2005-05-06 13:30:00,98.5,98.52,98.45,98.51,15000.0,77.5757,77.5915,77.5363,77.5836,15000.0
2005-05-06 13:35:00,98.51,98.59,98.47,98.55,13000.0,77.5836,77.6466,77.5521,77.6151,13000.0
2005-05-06 13:40:00,98.55,98.65,98.54,98.6,33600.0,77.6151,77.6938,77.6072,77.6545,33600.0
2005-05-06 13:45:00,98.59,98.8,98.59,98.8,50600.0,77.6466,77.812,77.6466,77.812,50600.0
2005-05-06 13:50:00,98.83,98.89,98.75,98.78,49100.0,77.8356,77.8829,77.7726,77.7962,49100.0
2005-05-06 13:55:00,98.77,98.77,98.61,98.66,19400.0,77.7884,77.7884,77.6623,77.7017,19400.0
2005-05-06 14:00:00,98.67,98.8,98.62,98.79,35300.0,77.7096,77.812,77.6702,77.8041,35300.0
2005-05-06 14:05:00,98.8,98.91,98.72,98.74,46300.0,77.812,77.8986,77.749,77.7647,46300.0
2005-05-06 14:10:00,98.75,98.83,98.74,98.79,32300.0,77.7726,77.8356,77.7647,77.8041,32300.0
2005-05-06 14:15:00,98.76,98.91,98.74,98.79,60900.0,77.7805,77.8986,77.7647,77.8041,60900.0
2005-05-06 14:20:00,98.79,98.82,98.65,98.7,51000.0,77.8041,77.8277,77.6938,77.7332,51000.0
2005-05-06 14:25:00,98.68,98.71,98.63,98.66,45300.0,77.7175,77.7411,77.6781,77.7017,45300.0
2005-05-06 14:30:00,98.66,98.66,98.62,98.65,36300.0,77.7017,77.7017,77.6702,77.6938,36300.0
2005-05-06 14:35:00,98.65,98.7,98.15,98.67,33400.0,77.6938,77.7332,77.3001,77.7096,33400.0
2005-05-06 14:40:00,98.68,98.7,98.6,98.6,29500.0,77.7175,77.7332,77.6545,77.6545,29500.0
2005-05-06 14:45:00,98.62,98.77,98.62,98.76,31200.0,77.6702,77.7884,77.6702,77.7805,31200.0
2005-05-06 14:50:00,98.76,98.78,98.7,98.72,20800.0,77.7805,77.7962,77.7332,77.749,20800.0
2005-05-06 14:55:00,98.72,98.74,98.61,98.65,29400.0,77.749,77.7647,77.6623,77.6938,29400.0
2005-05-06 15:00:00,98.65,98.75,98.64,98.68,34700.0,77.6938,77.7726,77.686,77.7175,34700.0
2005-05-06 15:05:00,98.69,98.8,98.69,98.76,41900.0,77.7253,77.812,77.7253,77.7805,41900.0
2005-05-06 15:10:00,98.74,98.75,98.72,98.75,22100.0,77.7647,77.7726,77.749,77.7726,22100.0
2005-05-06 15:15:00,98.75,98.8,98.68,98.7,53500.0,77.7726,77.812,77.7175,77.7332,53500.0
2005-05-06 15:20:00,98.72,98.72,98.65,98.65,17700.0,77.749,77.749,77.6938,77.6938,17700.0
2005-05-06 15:25:00,98.66,98.73,98.65,98.72,23600.0,77.7017,77.7569,77.6938,77.749,23600.0
2005-05-06 15:30:00,98.72,98.73,98.67,98.72,39800.0,77.749,77.7569,77.7096,77.749,39800.0
2005-05-06 15:35:00,98.73,98.73,98.71,98.73,40600.0,77.7569,77.7569,77.7411,77.7569,40600.0
2005-05-06 15:40:00,98.73,98.79,98.73,98.75,51500.0,77.7569,77.8041,77.7569,77.7726,51500.0
2005-05-06 15:45:00,98.75,98.85,98.75,98.81,76200.0,77.7726,77.8514,77.7726,77.8199,76200.0
2005-05-06 15:50:00,98.8,98.8,98.47,98.47,64000.0,77.812,77.812,77.5521,77.5521,64000.0
2005-05-06 15:55:00,98.47,98.62,98.4,98.4,68200.0,77.5521,77.6702,77.497,77.497,68200.0
2005-05-09 09:30:00,98.5,98.5,98.2,98.2,59100.0,77.5757,77.5757,77.3394,77.3394,59100.0
2005-05-09 09:35:00,98.2,98.2,97.9,98.03,94000.0,77.3394,77.3394,77.1032,77.2056,94000.0
2005-05-09 09:40:00,98.03,98.24,98.01,98.12,22200.0,77.2056,77.3709,77.1898,77.2764,22200.0
2005-05-09 09:45:00,98.11,98.17,97.89,98.0,55300.0,77.2686,77.3158,77.0953,77.1819,55300.0
2005-05-09 09:50:00,97.99,98.13,97.99,98.02,26200.0,77.174,77.2843,77.174,77.1977,26200.0
2005-05-09 09:55:00,98.05,98.06,97.81,97.91,37900.0,77.2213,77.2292,77.0323,77.111,37900.0
2005-05-09 10:00:00,97.91,97.96,97.73,97.8,38100.0,77.111,77.1504,76.9693,77.0244,38100.0
2005-05-09 10:05:00,97.79,97.87,97.64,97.64,30300.0,77.0165,77.0795,76.8984,76.8984,30300.0
2005-05-09 10:10:00,97.7,97.7,97.5,97.5,47200.0,76.9457,76.9457,76.7881,76.7881,47200.0
2005-05-09 10:15:00,97.5,97.74,97.5,97.6,58600.0,76.7881,76.9772,76.7881,76.8669,58600.0
2005-05-09 10:20:00,97.63,97.8,97.51,97.6,74400.0,76.8905,77.0244,76.796,76.8669,74400.0
2005-05-09 10:25:00,97.6,97.65,97.55,97.57,36600.0,76.8669,76.9063,76.8275,76.8433,36600.0
2005-05-09 10:30:00,97.59,97.7,97.55,97.67,31100.0,76.859,76.9457,76.8275,76.922,31100.0
2005-05-09 10:35:00,97.67,97.79,97.65,97.74,45700.0,76.922,77.0165,76.9063,76.9772,45700.0
2005-05-09 10:40:00,97.8,97.89,97.7,97.7,38500.0,77.0244,77.0953,76.9457,76.9457,38500.0
2005-05-09 10:45:00,97.7,97.7,97.66,97.7,36600.0,76.9457,76.9457,76.9141,76.9457,36600.0
2005-05-09 10:50:00,97.7,97.79,97.62,97.79,30000.0,76.9457,77.0165,76.8826,77.0165,30000.0
2005-05-09 10:55:00,97.79,97.79,97.7,97.7,24200.0,77.0165,77.0165,76.9457,76.9457,24200.0
2005-05-09 11:00:00,97.7,97.8,97.7,97.78,46400.0,76.9457,77.0244,76.9457,77.0087,46400.0
2005-05-09 11:05:00,97.76,97.89,97.76,97.78,30100.0,76.9929,77.0953,76.9929,77.0087,30100.0
2005-05-09 11:10:00,97.78,97.85,97.76,97.84,34100.0,77.0087,77.0638,76.9929,77.0559,34100.0
2005-05-09 11:15:00,97.82,97.85,97.81,97.85,29700.0,77.0402,77.0638,77.0323,77.0638,29700.0
2005-05-09 11:20:00,97.85,98.05,97.85,97.97,38100.0,77.0638,77.2213,77.0638,77.1583,38100.0
2005-05-09 11:25:00,97.95,98.15,97.95,98.05,36200.0,77.1425,77.3001,77.1425,77.2213,36200.0
2005-05-09 11:30:00,98.04,98.48,98.04,98.45,36900.0,77.2134,77.56,77.2134,77.5363,36900.0
2005-05-09 11:35:00,98.45,98.63,98.3,98.5,66800.0,77.5363,77.6781,77.4182,77.5757,66800.0
2005-05-09 11:40:00,98.54,98.75,98.5,98.51,61700.0,77.6072,77.7726,77.5757,77.5836,61700.0
2005-05-09 11:45:00,98.57,98.57,98.21,98.29,37700.0,77.6308,77.6308,77.3473,77.4103,37700.0
2005-05-09 11:50:00,98.3,98.5,98.28,98.49,30600.0,77.4182,77.5757,77.4024,77.5678,30600.0
2005-05-09 11:55:00,98.5,98.64,98.5,98.5,23700.0,77.5757,77.686,77.5757,77.5757,23700.0
2005-05-09 12:00:00,98.5,98.58,98.45,98.57,7900.0,77.5757,77.6387,77.5363,77.6308,7900.0
2005-05-09 12:05:00,98.57,98.8,98.57,98.8,42300.0,77.6308,77.812,77.6308,77.812,42300.0
2005-05-09 12:10:00,98.77,98.86,98.73,98.81,15000.0,77.7884,77.8592,77.7569,77.8199,15000.0
2005-05-09 12:15:00,98.83,98.9,98.68,98.79,24400.0,77.8356,77.8907,77.7175,77.8041,24400.0
2005-05-09 12:20:00,98.79,98.81,98.65,98.78,38600.0,77.8041,77.8199,77.6938,77.7962,38600.0
2005-05-09 12:25:00,98.77,98.87,98.73,98.87,21400.0,77.7884,77.8671,77.7569,77.8671,21400.0
2005-05-09 12:30:00,98.87,98.9,98.83,98.84,13000.0,77.8671,77.8907,77.8356,77.8435,13000.0
2005-05-09 12:35:00,98.83,98.84,98.73,98.76,15700.0,77.8356,77.8435,77.7569,77.7805,15700.0
2005-05-09 12:40:00,98.74,98.8,98.73,98.78,15300.0,77.7647,77.812,77.7569,77.7962,15300.0
2005-05-09 12:45:00,98.78,98.94,98.78,98.93,18600.0,77.7962,77.9222,77.7962,77.9144,18600.0
2005-05-09 12:50:00,98.9,98.92,98.84,98.87,11100.0,77.8907,77.9065,77.8435,77.8671,11100.0
2005-05-09 12:55:00,98.88,99.15,98.88,99.03,40700.0,77.875,78.0876,77.875,77.9931,40700.0
2005-05-09 13:00:00,99.06,99.06,98.85,98.85,17500.0,78.0167,78.0167,77.8514,77.8514,17500.0
2005-05-09 13:05:00,98.84,98.85,98.74,98.76,18100.0,77.8435,77.8514,77.7647,77.7805,18100.0
2005-05-09 13:10:00,98.76,98.78,98.74,98.77,14400.0,77.7805,77.7962,77.7647,77.7884,14400.0
2005-05-09 13:15:00,98.77,98.85,98.76,98.79,15800.0,77.7884,77.8514,77.7805,77.8041,15800.0
2005-05-09 13:20:00,98.79,98.98,98.76,98.92,17900.0,77.8041,77.9537,77.7805,77.9065,17900.0
2005-05-09 13:25:00,98.93,98.98,98.84,98.86,17600.0,77.9144,77.9537,77.8435,77.8592,17600.0
2005-05-09 13:30:00,98.83,98.86,98.78,98.8,10900.0,77.8356,77.8592,77.7962,77.812,10900.0
2005-05-09 13:35:00,98.8,98.85,98.75,98.79,16000.0,77.812,77.8514,77.7726,77.8041,16000.0
2005-05-09 13:40:00,98.78,98.93,98.78,98.87,17700.0,77.7962,77.9144,77.7962,77.8671,17700.0
2005-05-09 13:45:00,98.86,98.95,98.81,98.95,16500.0,77.8592,77.9301,77.8199,77.9301,16500.0
2005-05-09 13:50:00,98.94,99.03,98.91,98.92,37700.0,77.9222,77.9931,77.8986,77.9065,37700.0
2005-05-09 13:55:00,98.92,98.99,98.89,98.98,35400.0,77.9065,77.9616,77.8829,77.9537,35400.0
2005-05-09 14:00:00,98.97,99.03,98.86,98.93,47800.0,77.9459,77.9931,77.8592,77.9144,47800.0
2005-05-09 14:05:00,98.92,98.93,98.83,98.9,45700.0,77.9065,77.9144,77.8356,77.8907,45700.0
2005-05-09 14:10:00,98.9,98.92,98.86,98.88,14700.0,77.8907,77.9065,77.8592,77.875,14700.0
2005-05-09 14:15:00,98.88,98.88,98.75,98.77,39200.0,77.875,77.875,77.7726,77.7884,39200.0
2005-05-09 14:20:00,98.76,98.78,98.71,98.71,41100.0,77.7805,77.7962,77.7411,77.7411,41100.0
2005-05-09 14:25:00,98.7,98.78,98.52,98.6,27100.0,77.7332,77.7962,77.5915,77.6545,27100.0
2005-05-09 14:30:00,98.6,98.64,98.51,98.51,12800.0,77.6545,77.686,77.5836,77.5836,12800.0
2005-05-09 14:35:00,98.53,98.65,98.46,98.65,15500.0,77.5993,77.6938,77.5442,77.6938,15500.0
2005-05-09 14:40:00,98.68,98.68,98.62,98.63,5900.0,77.7175,77.7175,77.6702,77.6781,5900.0
2005-05-09 14:45:00,98.64,98.65,98.62,98.62,5500.0,77.686,77.6938,77.6702,77.6702,5500.0
2005-05-09 14:50:00,98.62,98.86,98.62,98.86,18300.0,77.6702,77.8592,77.6702,77.8592,18300.0
2005-05-09 14:55:00,98.86,98.88,98.75,98.75,19000.0,77.8592,77.875,77.7726,77.7726,19000.0
2005-05-09 15:00:00,98.72,98.76,98.65,98.73,9300.0,77.749,77.7805,77.6938,77.7569,9300.0
2005-05-09 15:05:00,98.73,98.75,98.45,98.49,29900.0,77.7569,77.7726,77.5363,77.5678,29900.0
2005-05-09 15:10:00,98.49,98.53,98.4,98.53,25600.0,77.5678,77.5993,77.497,77.5993,25600.0
2005-05-09 15:15:00,98.53,98.55,98.46,98.5,33400.0,77.5993,77.6151,77.5442,77.5757,33400.0
2005-05-09 15:20:00,98.5,98.66,98.5,98.6,18700.0,77.5757,77.7017,77.5757,77.6545,18700.0
2005-05-09 15:25:00,98.6,98.6,98.54,98.56,29900.0,77.6545,77.6545,77.6072,77.623,29900.0
2005-05-09 15:30:00,98.55,98.74,98.55,98.65,25300.0,77.6151,77.7647,77.6151,77.6938,25300.0
2005-05-09 15:35:00,98.66,98.7,98.53,98.62,19400.0,77.7017,77.7332,77.5993,77.6702,19400.0
2005-05-09 15:40:00,98.62,98.81,98.62,98.81,41900.0,77.6702,77.8199,77.6702,77.8199,41900.0
2005-05-09 15:45:00,98.81,98.83,98.67,98.69,45300.0,77.8199,77.8356,77.7096,77.7253,45300.0
2005-05-09 15:50:00,98.7,98.78,98.64,98.64,41800.0,77.7332,77.7962,77.686,77.686,41800.0
2005-05-09 15:55:00,98.65,98.74,98.65,98.66,86800.0,77.6938,77.7647,77.6938,77.7017,86800.0
2005-05-10 09:35:00,98.17,98.18,98.0,98.14,57400.0,77.3158,77.3237,77.1819,77.2922,57400.0
2005-05-10 09:40:00,98.14,98.4,98.14,98.4,39800.0,77.2922,77.497,77.2922,77.497,39800.0
2005-05-10 09:45:00,98.4,98.4,98.2,98.25,48600.0,77.497,77.497,77.3394,77.3788,48600.0
2005-05-10 09:50:00,98.22,98.27,98.1,98.27,36000.0,77.3552,77.3946,77.2607,77.3946,36000.0
2005-05-10 09:55:00,98.27,98.29,98.24,98.25,23200.0,77.3946,77.4103,77.3709,77.3788,23200.0
2005-05-10 10:00:00,98.25,98.3,98.2,98.3,47400.0,77.3788,77.4182,77.3394,77.4182,47400.0
2005-05-10 10:05:00,98.31,98.39,98.22,98.27,30400.0,77.4261,77.4891,77.3552,77.3946,30400.0
2005-05-10 10:10:00,98.27,98.35,98.21,98.29,33300.0,77.3946,77.4576,77.3473,77.4103,33300.0
2005-05-10 10:15:00,98.29,98.41,98.24,98.3,69100.0,77.4103,77.5048,77.3709,77.4182,69100.0
2005-05-10 10:20:00,98.27,98.32,98.2,98.32,56500.0,77.3946,77.4339,77.3394,77.4339,56500.0
2005-05-10 10:25:00,98.32,98.59,98.31,98.59,71300.0,77.4339,77.6466,77.4261,77.6466,71300.0
2005-05-10 10:30:00,98.54,98.55,98.39,98.45,44400.0,77.6072,77.6151,77.4891,77.5363,44400.0
2005-05-10 10:35:00,98.43,98.46,98.38,98.43,22900.0,77.5206,77.5442,77.4812,77.5206,22900.0
2005-05-10 10:40:00,98.43,98.44,98.28,98.38,37300.0,77.5206,77.5285,77.4024,77.4812,37300.0
2005-05-10 10:45:00,98.4,98.45,98.34,98.4,16700.0,77.497,77.5363,77.4497,77.497,16700.0
2005-05-10 10:50:00,98.4,98.45,98.29,98.29,20500.0,77.497,77.5363,77.4103,77.4103,20500.0
2005-05-10 10:55:00,98.26,98.29,98.23,98.26,24300.0,77.3867,77.4103,77.3631,77.3867,24300.0
2005-05-10 11:00:00,98.31,98.39,98.28,98.33,9900.0,77.4261,77.4891,77.4024,77.4418,9900.0
2005-05-10 11:05:00,98.32,98.38,98.31,98.36,18900.0,77.4339,77.4812,77.4261,77.4654,18900.0
2005-05-10 11:10:00,98.33,98.34,98.27,98.31,11200.0,77.4418,77.4497,77.3946,77.4261,11200.0
2005-05-10 11:15:00,98.31,98.38,98.29,98.36,17200.0,77.4261,77.4812,77.4103,77.4654,17200.0
2005-05-10 11:20:00,98.38,98.38,98.32,98.35,20100.0,77.4812,77.4812,77.4339,77.4576,20100.0
2005-05-10 11:25:00,98.35,98.39,98.34,98.39,15800.0,77.4576,77.4891,77.4497,77.4891,15800.0
2005-05-10 11:30:00,98.38,98.42,98.37,98.38,15500.0,77.4812,77.5127,77.4733,77.4812,15500.0
2005-05-10 11:35:00,98.4,98.4,98.32,98.34,14600.0,77.497,77.497,77.4339,77.4497,14600.0
2005-05-10 11:40:00,98.35,98.41,98.35,98.38,14400.0,77.4576,77.5048,77.4576,77.4812,14400.0
2005-05-10 11:45:00,98.38,98.38,98.31,98.33,44000.0,77.4812,77.4812,77.4261,77.4418,44000.0
2005-05-10 11:50:00,98.33,98.4,98.27,98.4,35400.0,77.4418,77.497,77.3946,77.497,35400.0
2005-05-10 11:55:00,98.4,98.4,98.31,98.35,6800.0,77.497,77.497,77.4261,77.4576,6800.0
2005-05-10 12:00:00,98.35,98.42,98.27,98.42,17900.0,77.4576,77.5127,77.3946,77.5127,17900.0
2005-05-10 12:05:00,98.42,98.47,98.33,98.36,11900.0,77.5127,77.5521,77.4418,77.4654,11900.0
2005-05-10 12:10:00,98.36,98.44,98.35,98.4,19400.0,77.4654,77.5285,77.4576,77.497,19400.0
2005-05-10 12:15:00,98.42,98.44,98.35,98.41,22300.0,77.5127,77.5285,77.4576,77.5048,22300.0
2005-05-10 12:20:00,98.41,98.41,98.3,98.3,20100.0,77.5048,77.5048,77.4182,77.4182,20100.0
2005-05-10 12:25:00,98.3,98.44,98.28,98.42,19000.0,77.4182,77.5285,77.4024,77.5127,19000.0
2005-05-10 12:30:00,98.41,98.44,98.4,98.41,12500.0,77.5048,77.5285,77.497,77.5048,12500.0
2005-05-10 12:35:00,98.42,98.49,98.41,98.44,10000.0,77.5127,77.5678,77.5048,77.5285,10000.0
2005-05-10 12:40:00,98.42,98.44,98.37,98.41,17200.0,77.5127,77.5285,77.4733,77.5048,17200.0
2005-05-10 12:45:00,98.41,98.55,98.41,98.55,32600.0,77.5048,77.6151,77.5048,77.6151,32600.0
2005-05-10 12:50:00,98.55,98.64,98.5,98.57,18100.0,77.6151,77.686,77.5757,77.6308,18100.0
2005-05-10 12:55:00,98.57,98.64,98.5,98.51,27500.0,77.6308,77.686,77.5757,77.5836,27500.0
2005-05-10 13:00:00,98.49,98.5,98.45,98.49,13200.0,77.5678,77.5757,77.5363,77.5678,13200.0
2005-05-10 13:05:00,98.49,98.49,98.41,98.48,14000.0,77.5678,77.5678,77.5048,77.56,14000.0
2005-05-10 13:10:00,98.48,98.55,98.48,98.53,9900.0,77.56,77.6151,77.56,77.5993,9900.0
2005-05-10 13:15:00,98.52,98.53,98.42,98.5,30900.0,77.5915,77.5993,77.5127,77.5757,30900.0
2005-05-10 13:20:00,98.5,98.56,98.5,98.56,9600.0,77.5757,77.623,77.5757,77.623,9600.0
2005-05-10 13:25:00,98.56,98.75,98.56,98.75,24300.0,77.623,77.7726,77.623,77.7726,24300.0
2005-05-10 13:30:00,98.76,98.96,98.68,98.68,42000.0,77.7805,77.938,77.7175,77.7175,42000.0
2005-05-10 13:35:00,98.7,98.71,98.65,98.66,11500.0,77.7332,77.7411,77.6938,77.7017,11500.0
2005-05-10 13:40:00,98.65,98.65,98.59,98.62,11400.0,77.6938,77.6938,77.6466,77.6702,11400.0
2005-05-10 13:45:00,98.62,98.62,98.55,98.58,7100.0,77.6702,77.6702,77.6151,77.6387,7100.0
2005-05-10 13:50:00,98.56,98.69,98.5,98.62,19200.0,77.623,77.7253,77.5757,77.6702,19200.0
2005-05-10 13:55:00,98.62,98.77,98.6,98.75,9000.0,77.6702,77.7884,77.6545,77.7726,9000.0
2005-05-10 14:00:00,98.77,98.92,98.6,98.64,17600.0,77.7884,77.9065,77.6545,77.686,17600.0
2005-05-10 14:05:00,98.66,98.69,98.62,98.67,10800.0,77.7017,77.7253,77.6702,77.7096,10800.0
2005-05-10 14:10:00,98.68,98.81,98.67,98.8,15200.0,77.7175,77.8199,77.7096,77.812,15200.0
2005-05-10 14:15:00,98.82,98.83,98.56,98.63,20000.0,77.8277,77.8356,77.623,77.6781,20000.0
2005-05-10 14:20:00,98.63,98.63,98.5,98.54,72100.0,77.6781,77.6781,77.5757,77.6072,72100.0
2005-05-10 14:25:00,98.52,98.52,98.45,98.46,48100.0,77.5915,77.5915,77.5363,77.5442,48100.0
2005-05-10 14:30:00,98.44,98.53,98.4,98.4,40400.0,77.5285,77.5993,77.497,77.497,40400.0
2005-05-10 14:35:00,98.39,98.4,98.26,98.27,40500.0,77.4891,77.497,77.3867,77.3946,40500.0
2005-05-10 14:40:00,98.3,98.3,98.02,98.18,60800.0,77.4182,77.4182,77.1977,77.3237,60800.0
2005-05-10 14:45:00,98.19,98.47,98.19,98.33,60600.0,77.3316,77.5521,77.3316,77.4418,60600.0
2005-05-10 14:50:00,98.31,98.34,98.16,98.25,24200.0,77.4261,77.4497,77.3079,77.3788,24200.0
2005-05-10 14:55:00,98.25,98.29,98.02,98.2,45300.0,77.3788,77.4103,77.1977,77.3394,45300.0
2005-05-10 15:00:00,98.21,98.23,98.02,98.1,40500.0,77.3473,77.3631,77.1977,77.2607,40500.0
2005-05-10 15:05:00,98.1,98.13,98.07,98.1,40200.0,77.2607,77.2843,77.2371,77.2607,40200.0
2005-05-10 15:10:00,98.1,98.15,98.0,98.01,75600.0,77.2607,77.3001,77.1819,77.1898,75600.0
2005-05-10 15:15:00,98.02,98.09,98.01,98.07,42600.0,77.1977,77.2528,77.1898,77.2371,42600.0
2005-05-10 15:20:00,98.07,98.13,98.02,98.05,39800.0,77.2371,77.2843,77.1977,77.2213,39800.0
2005-05-10 15:25:00,98.05,98.06,97.9,97.94,102800.0,77.2213,77.2292,77.1032,77.1347,102800.0
2005-05-10 15:30:00,97.91,98.01,97.85,97.9,115400.0,77.111,77.1898,77.0638,77.1032,115400.0
2005-05-10 15:35:00,97.9,97.96,97.8,97.8,55800.0,77.1032,77.1504,77.0244,77.0244,55800.0
2005-05-10 15:40:00,97.81,97.81,97.76,97.76,77400.0,77.0323,77.0323,76.9929,76.9929,77400.0
2005-05-10 15:45:00,97.74,97.93,97.63,97.93,94400.0,76.9772,77.1268,76.8905,77.1268,94400.0
2005-05-10 15:50:00,97.94,97.97,97.7,97.7,106800.0,77.1347,77.1583,76.9457,76.9457,106800.0
2005-05-10 15:55:00,97.69,97.82,97.63,97.81,167300.0,76.9378,77.0402,76.8905,77.0323,167300.0
2005-05-11 09:30:00,97.75,97.75,97.71,97.72,29200.0,76.985,76.985,76.9535,76.9614,29200.0
2005-05-11 09:35:00,97.71,97.77,97.56,97.73,42400.0,76.9535,77.0008,76.8354,76.9693,42400.0
2005-05-11 09:40:00,97.73,97.94,97.67,97.89,52700.0,76.9693,77.1347,76.922,77.0953,52700.0
2005-05-11 09:45:00,97.83,97.87,97.79,97.87,34400.0,77.048,77.0795,77.0165,77.0795,34400.0
2005-05-11 09:50:00,97.88,97.98,97.7,97.75,46900.0,77.0874,77.1662,76.9457,76.985,46900.0
2005-05-11 09:55:00,97.77,97.83,97.68,97.77,43800.0,77.0008,77.048,76.9299,77.0008,43800.0
2005-05-11 10:00:00,97.75,97.78,97.73,97.73,20100.0,76.985,77.0087,76.9693,76.9693,20100.0
2005-05-11 10:05:00,97.7,97.73,97.65,97.71,43300.0,76.9457,76.9693,76.9063,76.9535,43300.0
2005-05-11 10:10:00,97.71,97.78,97.66,97.67,32300.0,76.9535,77.0087,76.9141,76.922,32300.0
2005-05-11 10:15:00,97.67,97.7,97.52,97.69,45400.0,76.922,76.9457,76.8039,76.9378,45400.0
2005-05-11 10:20:00,97.66,97.75,97.63,97.71,23100.0,76.9141,76.985,76.8905,76.9535,23100.0
2005-05-11 10:25:00,97.71,97.71,97.59,97.67,45400.0,76.9535,76.9535,76.859,76.922,45400.0
2005-05-11 10:30:00,97.67,97.76,97.6,97.62,33900.0,76.922,76.9929,76.8669,76.8826,33900.0
2005-05-11 10:35:00,97.63,97.7,97.6,97.67,34300.0,76.8905,76.9457,76.8669,76.922,34300.0
2005-05-11 10:40:00,97.67,97.7,97.59,97.65,22400.0,76.922,76.9457,76.859,76.9063,22400.0
2005-05-11 10:45:00,97.64,97.68,97.6,97.61,41100.0,76.8984,76.9299,76.8669,76.8748,41100.0
2005-05-11 10:50:00,97.62,97.64,97.4,97.4,52100.0,76.8826,76.8984,76.7094,76.7094,52100.0
2005-05-11 10:55:00,97.4,97.4,97.07,97.08,71200.0,76.7094,76.7094,76.4495,76.4574,71200.0
2005-05-11 11:00:00,97.07,97.08,96.8,96.88,70700.0,76.4495,76.4574,76.2368,76.2998,70700.0
2005-05-11 11:05:00,96.9,96.93,96.71,96.91,47300.0,76.3156,76.3392,76.166,76.3235,47300.0
2005-05-11 11:10:00,96.92,96.92,96.65,96.73,24500.0,76.3313,76.3313,76.1187,76.1817,24500.0
2005-05-11 11:15:00,96.74,97.3,96.56,97.0,83500.0,76.1896,76.6306,76.0478,76.3944,83500.0
2005-05-11 11:20:00,97.0,97.05,96.83,97.03,32000.0,76.3944,76.4337,76.2605,76.418,32000.0
2005-05-11 11:25:00,97.03,97.06,96.85,96.91,22700.0,76.418,76.4416,76.2762,76.3235,22700.0
2005-05-11 11:30:00,96.89,97.0,96.86,97.0,127700.0,76.3077,76.3944,76.2841,76.3944,127700.0
2005-05-11 11:35:00,97.01,97.09,96.87,96.89,37500.0,76.4022,76.4652,76.292,76.3077,37500.0
2005-05-11 11:40:00,96.88,96.92,96.78,96.8,26600.0,76.2998,76.3313,76.2211,76.2368,26600.0
2005-05-11 11:45:00,96.79,97.09,96.79,97.05,63200.0,76.229,76.4652,76.229,76.4337,63200.0
2005-05-11 11:50:00,97.04,97.05,96.92,96.94,34800.0,76.4259,76.4337,76.3313,76.3471,34800.0
2005-05-11 11:55:00,96.94,97.02,96.92,97.01,18200.0,76.3471,76.4101,76.3313,76.4022,18200.0
2005-05-11 12:00:00,97.02,97.03,96.99,97.0,15600.0,76.4101,76.418,76.3865,76.3944,15600.0
2005-05-11 12:05:00,96.99,97.0,96.78,96.91,71400.0,76.3865,76.3944,76.2211,76.3235,71400.0
2005-05-11 12:10:00,96.92,97.2,96.83,97.19,42100.0,76.3313,76.5519,76.2605,76.544,42100.0
2005-05-11 12:15:00,97.19,97.39,97.09,97.14,34300.0,76.544,76.7015,76.4652,76.5046,34300.0
2005-05-11 12:20:00,97.1,97.19,97.04,97.05,10900.0,76.4731,76.544,76.4259,76.4337,10900.0
2005-05-11 12:25:00,97.07,97.1,97.04,97.05,18400.0,76.4495,76.4731,76.4259,76.4337,18400.0
2005-05-11 12:30:00,97.05,97.15,97.05,97.07,10000.0,76.4337,76.5125,76.4337,76.4495,10000.0
2005-05-11 12:35:00,97.08,97.08,97.03,97.04,12600.0,76.4574,76.4574,76.418,76.4259,12600.0
2005-05-11 12:40:00,97.04,97.1,97.04,97.07,38900.0,76.4259,76.4731,76.4259,76.4495,38900.0
2005-05-11 12:45:00,97.06,97.16,97.0,97.07,34100.0,76.4416,76.5204,76.3944,76.4495,34100.0
2005-05-11 12:50:00,97.1,97.18,97.1,97.13,5000.0,76.4731,76.5361,76.4731,76.4967,5000.0
2005-05-11 12:55:00,97.17,97.3,97.17,97.27,6100.0,76.5282,76.6306,76.5282,76.607,6100.0
2005-05-11 13:00:00,97.27,97.47,97.26,97.4,15000.0,76.607,76.7645,76.5991,76.7094,15000.0
2005-05-11 13:05:00,97.41,97.58,97.36,97.58,14100.0,76.7173,76.8511,76.6779,76.8511,14100.0
2005-05-11 13:10:00,97.56,97.77,97.56,97.63,34600.0,76.8354,77.0008,76.8354,76.8905,34600.0
2005-05-11 13:15:00,97.63,97.7,97.54,97.58,23600.0,76.8905,76.9457,76.8196,76.8511,23600.0
2005-05-11 13:20:00,97.59,97.59,97.49,97.52,29900.0,76.859,76.859,76.7803,76.8039,29900.0
2005-05-11 13:25:00,97.5,97.63,97.48,97.61,12000.0,76.7881,76.8905,76.7724,76.8748,12000.0
2005-05-11 13:30:00,97.64,97.74,97.64,97.68,27100.0,76.8984,76.9772,76.8984,76.9299,27100.0
2005-05-11 13:35:00,97.66,97.67,97.52,97.55,16300.0,76.9141,76.922,76.8039,76.8275,16300.0
2005-05-11 13:40:00,97.55,97.55,97.51,97.52,16700.0,76.8275,76.8275,76.796,76.8039,16700.0
2005-05-11 13:45:00,97.51,97.52,97.39,97.51,18800.0,76.796,76.8039,76.7015,76.796,18800.0
2005-05-11 13:50:00,97.5,97.53,97.42,97.53,19900.0,76.7881,76.8118,76.7251,76.8118,19900.0
2005-05-11 13:55:00,97.53,97.55,97.41,97.5,13900.0,76.8118,76.8275,76.7173,76.7881,13900.0
2005-05-11 14:00:00,97.5,97.64,97.47,97.63,18100.0,76.7881,76.8984,76.7645,76.8905,18100.0
2005-05-11 14:05:00,97.61,97.76,97.54,97.74,41200.0,76.8748,76.9929,76.8196,76.9772,41200.0
2005-05-11 14:10:00,97.78,98.02,97.72,97.93,31500.0,77.0087,77.1977,76.9614,77.1268,31500.0
2005-05-11 14:15:00,97.96,98.29,97.96,98.25,49900.0,77.1504,77.4103,77.1504,77.3788,49900.0
2005-05-11 14:20:00,98.23,98.25,98.0,98.0,30600.0,77.3631,77.3788,77.1819,77.1819,30600.0
2005-05-11 14:25:00,98.0,98.12,98.0,98.07,49700.0,77.1819,77.2764,77.1819,77.2371,49700.0
2005-05-11 14:30:00,98.05,98.13,98.05,98.13,10400.0,77.2213,77.2843,77.2213,77.2843,10400.0
2005-05-11 14:35:00,98.13,98.13,97.83,97.84,24300.0,77.2843,77.2843,77.048,77.0559,24300.0
2005-05-11 14:40:00,97.83,97.91,97.81,97.84,30500.0,77.048,77.111,77.0323,77.0559,30500.0
2005-05-11 14:45:00,97.82,98.0,97.81,98.0,16200.0,77.0402,77.1819,77.0323,77.1819,16200.0
2005-05-11 14:50:00,98.0,98.06,97.98,98.04,28200.0,77.1819,77.2292,77.1662,77.2134,28200.0
2005-05-11 14:55:00,98.05,98.09,97.94,97.95,19700.0,77.2213,77.2528,77.1347,77.1425,19700.0
2005-05-11 15:00:00,97.95,98.08,97.95,98.06,20900.0,77.1425,77.2449,77.1425,77.2292,20900.0
2005-05-11 15:05:00,98.06,98.07,97.91,97.99,22200.0,77.2292,77.2371,77.111,77.174,22200.0
2005-05-11 15:10:00,98.0,98.07,97.96,98.01,14300.0,77.1819,77.2371,77.1504,77.1898,14300.0
2005-05-11 15:15:00,97.96,98.02,97.91,97.99,27500.0,77.1504,77.1977,77.111,77.174,27500.0
2005-05-11 15:20:00,97.99,98.14,97.94,98.09,25900.0,77.174,77.2922,77.1347,77.2528,25900.0
2005-05-11 15:25:00,98.09,98.09,97.97,97.98,7400.0,77.2528,77.2528,77.1583,77.1662,7400.0
2005-05-11 15:30:00,97.98,98.14,97.96,98.14,25900.0,77.1662,77.2922,77.1504,77.2922,25900.0
2005-05-11 15:35:00,98.14,98.14,97.99,98.07,28100.0,77.2922,77.2922,77.174,77.2371,28100.0
2005-05-11 15:40:00,98.05,98.14,98.05,98.11,19700.0,77.2213,77.2922,77.2213,77.2686,19700.0
2005-05-11 15:45:00,98.25,98.3,98.09,98.11,55400.0,77.3788,77.4182,77.2528,77.2686,55400.0
2005-05-11 15:50:00,98.1,98.11,97.96,97.98,36100.0,77.2607,77.2686,77.1504,77.1662,36100.0
2005-05-11 15:55:00,97.95,97.99,97.94,97.99,42100.0,77.1425,77.174,77.1347,77.174,42100.0
2005-05-12 09:30:00,98.45,98.45,98.14,98.32,51900.0,77.5363,77.5363,77.2922,77.4339,51900.0
2005-05-12 09:35:00,98.32,98.57,98.19,98.47,42500.0,77.4339,77.6308,77.3316,77.5521,42500.0
2005-05-12 09:40:00,98.48,98.74,98.47,98.67,35700.0,77.56,77.7647,77.5521,77.7096,35700.0
2005-05-12 09:45:00,98.72,98.75,98.57,98.75,45600.0,77.749,77.7726,77.6308,77.7726,45600.0
2005-05-12 09:50:00,98.74,98.75,98.57,98.58,27500.0,77.7647,77.7726,77.6308,77.6387,27500.0
2005-05-12 09:55:00,98.56,98.65,98.55,98.62,53100.0,77.623,77.6938,77.6151,77.6702,53100.0
2005-05-12 10:00:00,98.61,98.71,98.6,98.61,49900.0,77.6623,77.7411,77.6545,77.6623,49900.0
2005-05-12 10:05:00,98.58,98.59,98.4,98.54,44300.0,77.6387,77.6466,77.497,77.6072,44300.0
2005-05-12 10:10:00,98.55,98.67,98.52,98.65,46900.0,77.6151,77.7096,77.5915,77.6938,46900.0
2005-05-12 10:15:00,98.65,98.73,98.5,98.5,38700.0,77.6938,77.7569,77.5757,77.5757,38700.0
2005-05-12 10:20:00,98.5,98.5,98.35,98.39,41000.0,77.5757,77.5757,77.4576,77.4891,41000.0
2005-05-12 10:25:00,98.39,98.39,98.15,98.17,40200.0,77.4891,77.4891,77.3001,77.3158,40200.0
2005-05-12 10:30:00,98.19,98.38,98.17,98.38,23100.0,77.3316,77.4812,77.3158,77.4812,23100.0
2005-05-12 10:35:00,98.37,98.64,98.37,98.51,52600.0,77.4733,77.686,77.4733,77.5836,52600.0
2005-05-12 10:40:00,98.45,98.52,98.34,98.4,32100.0,77.5363,77.5915,77.4497,77.497,32100.0
2005-05-12 10:45:00,98.5,98.5,98.3,98.3,35300.0,77.5757,77.5757,77.4182,77.4182,35300.0
2005-05-12 10:50:00,98.3,98.5,98.28,98.47,33900.0,77.4182,77.5757,77.4024,77.5521,33900.0
2005-05-12 10:55:00,98.46,98.61,98.39,98.6,46000.0,77.5442,77.6623,77.4891,77.6545,46000.0
2005-05-12 11:00:00,98.58,98.6,98.5,98.5,33900.0,77.6387,77.6545,77.5757,77.5757,33900.0
2005-05-12 11:05:00,98.55,98.55,98.33,98.44,37500.0,77.6151,77.6151,77.4418,77.5285,37500.0
2005-05-12 11:10:00,98.44,98.65,98.43,98.64,19900.0,77.5285,77.6938,77.5206,77.686,19900.0
2005-05-12 11:15:00,98.63,98.74,98.63,98.65,17900.0,77.6781,77.7647,77.6781,77.6938,17900.0
2005-05-12 11:20:00,98.66,98.84,98.66,98.81,35400.0,77.7017,77.8435,77.7017,77.8199,35400.0
2005-05-12 11:25:00,98.82,98.97,98.76,98.92,44700.0,77.8277,77.9459,77.7805,77.9065,44700.0
2005-05-12 11:30:00,98.9,98.9,98.74,98.74,18000.0,77.8907,77.8907,77.7647,77.7647,18000.0
2005-05-12 11:35:00,98.7,98.74,98.49,98.49,43900.0,77.7332,77.7647,77.5678,77.5678,43900.0
2005-05-12 11:40:00,98.49,98.64,98.41,98.62,56700.0,77.5678,77.686,77.5048,77.6702,56700.0
2005-05-12 11:45:00,98.63,98.67,98.53,98.6,47300.0,77.6781,77.7096,77.5993,77.6545,47300.0
2005-05-12 11:50:00,98.6,98.6,98.48,98.52,20000.0,77.6545,77.6545,77.56,77.5915,20000.0
2005-05-12 11:55:00,98.52,98.84,98.52,98.83,74900.0,77.5915,77.8435,77.5915,77.8356,74900.0
2005-05-12 12:00:00,98.84,98.97,98.73,98.8,27900.0,77.8435,77.9459,77.7569,77.812,27900.0
2005-05-12 12:05:00,98.8,98.81,98.52,98.69,38800.0,77.812,77.8199,77.5915,77.7253,38800.0
2005-05-12 12:10:00,98.72,98.73,98.57,98.6,33600.0,77.749,77.7569,77.6308,77.6545,33600.0
2005-05-12 12:15:00,98.59,98.65,98.45,98.47,33300.0,77.6466,77.6938,77.5363,77.5521,33300.0
2005-05-12 12:20:00,98.48,98.65,98.46,98.65,24800.0,77.56,77.6938,77.5442,77.6938,24800.0
2005-05-12 12:25:00,98.65,98.66,98.6,98.6,42500.0,77.6938,77.7017,77.6545,77.6545,42500.0
2005-05-12 12:30:00,98.61,98.66,98.46,98.46,34000.0,77.6623,77.7017,77.5442,77.5442,34000.0
2005-05-12 12:35:00,98.45,98.6,98.43,98.52,54100.0,77.5363,77.6545,77.5206,77.5915,54100.0
2005-05-12 12:40:00,98.49,98.61,98.49,98.56,22300.0,77.5678,77.6623,77.5678,77.623,22300.0
2005-05-12 12:45:00,98.51,98.72,98.44,98.65,28000.0,77.5836,77.749,77.5285,77.6938,28000.0
2005-05-12 12:50:00,98.65,98.85,98.59,98.7,19200.0,77.6938,77.8514,77.6466,77.7332,19200.0
2005-05-12 12:55:00,98.73,98.73,98.67,98.73,5700.0,77.7569,77.7569,77.7096,77.7569,5700.0
2005-05-12 13:00:00,98.72,98.8,98.69,98.74,24300.0,77.749,77.812,77.7253,77.7647,24300.0
2005-05-12 13:05:00,98.73,98.84,98.7,98.81,23600.0,77.7569,77.8435,77.7332,77.8199,23600.0
2005-05-12 13:10:00,98.8,98.81,98.73,98.74,6900.0,77.812,77.8199,77.7569,77.7647,6900.0
2005-05-12 13:15:00,98.74,98.8,98.73,98.79,7100.0,77.7647,77.812,77.7569,77.8041,7100.0
2005-05-12 13:20:00,98.8,98.83,98.74,98.78,6700.0,77.812,77.8356,77.7647,77.7962,6700.0
2005-05-12 13:25:00,98.73,98.78,98.62,98.66,4500.0,77.7569,77.7962,77.6702,77.7017,4500.0
2005-05-12 13:30:00,98.68,98.76,98.5,98.5,11800.0,77.7175,77.7805,77.5757,77.5757,11800.0
2005-05-12 13:35:00,98.52,98.6,98.48,98.52,28400.0,77.5915,77.6545,77.56,77.5915,28400.0
2005-05-12 13:40:00,98.52,98.52,98.32,98.39,17700.0,77.5915,77.5915,77.4339,77.4891,17700.0
2005-05-12 13:45:00,98.39,98.42,98.2,98.3,18100.0,77.4891,77.5127,77.3394,77.4182,18100.0
2005-05-12 13:50:00,98.29,98.33,98.22,98.32,36600.0,77.4103,77.4418,77.3552,77.4339,36600.0
2005-05-12 13:55:00,98.3,98.41,98.26,98.39,10800.0,77.4182,77.5048,77.3867,77.4891,10800.0
2005-05-12 14:00:00,98.34,98.41,98.29,98.34,18000.0,77.4497,77.5048,77.4103,77.4497,18000.0
2005-05-12 14:05:00,98.34,98.44,98.25,98.27,16000.0,77.4497,77.5285,77.3788,77.3946,16000.0
2005-05-12 14:10:00,98.26,98.35,98.23,98.34,61600.0,77.3867,77.4576,77.3631,77.4497,61600.0
2005-05-12 14:15:00,98.33,98.4,98.28,98.36,44000.0,77.4418,77.497,77.4024,77.4654,44000.0
2005-05-12 14:20:00,98.35,98.4,98.15,98.2,39000.0,77.4576,77.497,77.3001,77.3394,39000.0
2005-05-12 14:25:00,98.18,98.21,98.08,98.21,70700.0,77.3237,77.3473,77.2449,77.3473,70700.0
2005-05-12 14:30:00,98.21,98.35,98.21,98.3,22500.0,77.3473,77.4576,77.3473,77.4182,22500.0
2005-05-12 14:35:00,98.27,98.29,98.17,98.26,54200.0,77.3946,77.4103,77.3158,77.3867,54200.0
2005-05-12 14:40:00,98.3,98.31,98.1,98.23,35300.0,77.4182,77.4261,77.2607,77.3631,35300.0
2005-05-12 14:45:00,98.25,98.3,98.14,98.25,29100.0,77.3788,77.4182,77.2922,77.3788,29100.0
2005-05-12 14:50:00,98.26,98.36,98.26,98.31,37100.0,77.3867,77.4654,77.3867,77.4261,37100.0
2005-05-12 14:55:00,98.33,98.36,98.29,98.29,13300.0,77.4418,77.4654,77.4103,77.4103,13300.0
2005-05-12 15:00:00,98.29,98.33,98.22,98.26,21300.0,77.4103,77.4418,77.3552,77.3867,21300.0
2005-05-12 15:05:00,98.26,98.33,98.26,98.32,23500.0,77.3867,77.4418,77.3867,77.4339,23500.0
2005-05-12 15:10:00,98.3,98.37,98.23,98.24,19200.0,77.4182,77.4733,77.3631,77.3709,19200.0
2005-05-12 15:15:00,98.22,98.27,98.17,98.2,80900.0,77.3552,77.3946,77.3158,77.3394,80900.0
2005-05-12 15:20:00,98.2,98.2,98.02,98.15,50100.0,77.3394,77.3394,77.1977,77.3001,50100.0
2005-05-12 15:25:00,98.17,98.21,98.16,98.2,83800.0,77.3158,77.3473,77.3079,77.3394,83800.0
2005-05-12 15:30:00,98.19,98.19,98.05,98.08,28800.0,77.3316,77.3316,77.2213,77.2449,28800.0
2005-05-12 15:35:00,98.08,98.15,98.05,98.09,59600.0,77.2449,77.3001,77.2213,77.2528,59600.0
2005-05-12 15:40:00,98.08,98.18,98.07,98.12,28700.0,77.2449,77.3237,77.2371,77.2764,28700.0
2005-05-12 15:45:00,98.11,98.12,98.0,98.1,58300.0,77.2686,77.2764,77.1819,77.2607,58300.0
2005-05-12 15:50:00,98.07,98.07,98.0,98.0,74600.0,77.2371,77.2371,77.1819,77.1819,74600.0
2005-05-12 15:55:00,98.01,98.06,98.0,98.01,59700.0,77.1898,77.2292,77.1819,77.1898,59700.0
2005-05-13 09:30:00,98.0,98.01,97.58,97.76,50400.0,77.1819,77.1898,76.8511,76.9929,50400.0
2005-05-13 09:35:00,97.77,97.77,97.15,97.18,33400.0,77.0008,77.0008,76.5125,76.5361,33400.0
2005-05-13 09:40:00,97.18,97.2,97.0,97.19,90700.0,76.5361,76.5519,76.3944,76.544,90700.0
2005-05-13 09:45:00,97.19,97.38,97.04,97.11,53700.0,76.544,76.6936,76.4259,76.481,53700.0
2005-05-13 09:50:00,97.08,97.37,96.8,96.87,48100.0,76.4574,76.6858,76.2368,76.292,48100.0
2005-05-13 09:55:00,96.82,97.04,96.79,96.93,50600.0,76.2526,76.4259,76.229,76.3392,50600.0
2005-05-13 10:00:00,96.92,96.98,96.79,96.8,32000.0,76.3313,76.3786,76.229,76.2368,32000.0
2005-05-13 10:05:00,96.81,97.05,96.8,96.98,65000.0,76.2447,76.4337,76.2368,76.3786,65000.0
2005-05-13 10:10:00,96.99,96.99,96.82,96.91,27200.0,76.3865,76.3865,76.2526,76.3235,27200.0
2005-05-13 10:15:00,96.94,96.99,96.68,96.69,71400.0,76.3471,76.3865,76.1423,76.1502,71400.0
2005-05-13 10:20:00,96.69,96.7,96.35,96.41,75600.0,76.1502,76.1581,75.8824,75.9297,75600.0
2005-05-13 10:25:00,96.41,96.55,96.21,96.22,54900.0,75.9297,76.0399,75.7722,75.78,54900.0
2005-05-13 10:30:00,96.22,96.41,96.11,96.21,120600.0,75.78,75.9297,75.6934,75.7722,120600.0
2005-05-13 10:35:00,96.19,96.23,96.16,96.2,124200.0,75.7564,75.7879,75.7328,75.7643,124200.0
2005-05-13 10:40:00,96.13,96.32,96.08,96.28,136100.0,75.7092,75.8588,75.6698,75.8273,136100.0
2005-05-13 10:45:00,96.33,96.4,96.19,96.3,76400.0,75.8667,75.9218,75.7564,75.8431,76400.0
2005-05-13 10:50:00,96.3,96.37,96.26,96.3,36200.0,75.8431,75.8982,75.8116,75.8431,36200.0
2005-05-13 10:55:00,96.34,96.59,96.27,96.44,42000.0,75.8746,76.0714,75.8194,75.9533,42000.0
2005-05-13 11:00:00,96.42,96.58,96.41,96.42,37500.0,75.9376,76.0636,75.9297,75.9376,37500.0
2005-05-13 11:05:00,96.42,96.44,96.28,96.29,34000.0,75.9376,75.9533,75.8273,75.8352,34000.0
2005-05-13 11:10:00,96.27,96.4,96.25,96.4,34400.0,75.8194,75.9218,75.8037,75.9218,34400.0
2005-05-13 11:15:00,96.4,96.41,96.19,96.19,31300.0,75.9218,75.9297,75.7564,75.7564,31300.0
2005-05-13 11:20:00,96.2,96.31,96.15,96.31,23500.0,75.7643,75.8509,75.7249,75.8509,23500.0
2005-05-13 11:25:00,96.3,96.62,96.3,96.6,25200.0,75.8431,76.0951,75.8431,76.0793,25200.0
2005-05-13 11:30:00,96.6,96.74,96.46,96.55,27000.0,76.0793,76.1896,75.9691,76.0399,27000.0
2005-05-13 11:35:00,96.57,96.6,96.41,96.45,20000.0,76.0557,76.0793,75.9297,75.9612,20000.0
2005-05-13 11:40:00,96.45,96.48,96.31,96.35,15800.0,75.9612,75.9848,75.8509,75.8824,15800.0
2005-05-13 11:45:00,96.32,96.32,96.23,96.26,26100.0,75.8588,75.8588,75.7879,75.8116,26100.0
2005-05-13 11:50:00,96.26,96.43,96.24,96.33,25300.0,75.8116,75.9454,75.7958,75.8667,25300.0
2005-05-13 11:55:00,96.33,96.39,96.2,96.21,39400.0,75.8667,75.9139,75.7643,75.7722,39400.0
2005-05-13 12:00:00,96.23,96.23,96.06,96.13,42400.0,75.7879,75.7879,75.654,75.7092,42400.0
2005-05-13 12:05:00,96.13,96.13,96.1,96.1,8800.0,75.7092,75.7092,75.6855,75.6855,8800.0
2005-05-13 12:10:00,96.11,96.12,96.09,96.12,22000.0,75.6934,75.7013,75.6777,75.7013,22000.0
2005-05-13 12:15:00,96.13,96.18,96.08,96.08,16500.0,75.7092,75.7485,75.6698,75.6698,16500.0
2005-05-13 12:20:00,96.1,96.14,96.08,96.11,57800.0,75.6855,75.717,75.6698,75.6934,57800.0
2005-05-13 12:25:00,96.13,96.27,96.1,96.1,20100.0,75.7092,75.8194,75.6855,75.6855,20100.0
2005-05-13 12:30:00,96.1,96.11,96.0,96.0,32400.0,75.6855,75.6934,75.6068,75.6068,32400.0
2005-05-13 12:35:00,96.0,96.0,95.79,95.81,58700.0,75.6068,75.6068,75.4414,75.4571,58700.0
2005-05-13 12:40:00,95.81,95.81,95.5,95.5,72300.0,75.4571,75.4571,75.213,75.213,72300.0
2005-05-13 12:45:00,95.5,95.56,95.48,95.51,62000.0,75.213,75.2603,75.1972,75.2209,62000.0
2005-05-13 12:50:00,95.5,95.57,95.5,95.53,40400.0,75.213,75.2681,75.213,75.2366,40400.0
2005-05-13 12:55:00,95.54,95.55,95.46,95.48,19000.0,75.2445,75.2524,75.1815,75.1972,19000.0
2005-05-13 13:00:00,95.46,95.59,95.46,95.54,28200.0,75.1815,75.2839,75.1815,75.2445,28200.0
2005-05-13 13:05:00,95.53,95.58,95.45,95.5,18800.0,75.2366,75.276,75.1736,75.213,18800.0
2005-05-13 13:10:00,95.48,95.56,95.48,95.56,30100.0,75.1972,75.2603,75.1972,75.2603,30100.0
2005-05-13 13:15:00,95.55,95.77,95.55,95.77,28700.0,75.2524,75.4256,75.2524,75.4256,28700.0
2005-05-13 13:20:00,95.73,95.8,95.55,95.55,18200.0,75.3941,75.4493,75.2524,75.2524,18200.0
2005-05-13 13:25:00,95.53,95.55,95.44,95.44,41800.0,75.2366,75.2524,75.1657,75.1657,41800.0
2005-05-13 13:30:00,95.44,95.7,95.44,95.67,29000.0,75.1657,75.3705,75.1657,75.3469,29000.0
2005-05-13 13:35:00,95.62,95.65,95.56,95.62,33200.0,75.3075,75.3311,75.2603,75.3075,33200.0
2005-05-13 13:40:00,95.61,95.63,95.43,95.43,29100.0,75.2996,75.3154,75.1579,75.1579,29100.0
2005-05-13 13:45:00,95.41,95.48,95.34,95.43,37500.0,75.1421,75.1972,75.087,75.1579,37500.0
2005-05-13 13:50:00,95.42,95.5,95.2,95.37,83100.0,75.15,75.213,74.9767,75.1106,83100.0
2005-05-13 13:55:00,95.35,95.37,95.0,95.0,39700.0,75.0949,75.1106,74.8192,74.8192,39700.0
2005-05-13 14:00:00,94.97,95.01,94.9,94.99,81500.0,74.7956,74.8271,74.7405,74.8113,81500.0
2005-05-13 14:05:00,94.99,94.99,94.9,94.91,54800.0,74.8113,74.8113,74.7405,74.7483,54800.0
2005-05-13 14:10:00,94.93,94.96,94.81,94.83,77800.0,74.7641,74.7877,74.6696,74.6853,77800.0
2005-05-13 14:15:00,94.81,94.82,94.5,94.5,55200.0,74.6696,74.6774,74.4254,74.4254,55200.0
2005-05-13 14:20:00,94.5,94.67,94.34,94.62,129500.0,74.4254,74.5593,74.2994,74.5199,129500.0
2005-05-13 14:25:00,94.62,94.63,94.43,94.43,52400.0,74.5199,74.5278,74.3703,74.3703,52400.0
2005-05-13 14:30:00,94.42,94.43,94.12,94.14,87900.0,74.3624,74.3703,74.1261,74.1419,87900.0
2005-05-13 14:35:00,94.25,94.25,94.01,94.13,57700.0,74.2285,74.2285,74.0395,74.134,57700.0
2005-05-13 14:40:00,94.13,94.23,94.12,94.22,75500.0,74.134,74.2128,74.1261,74.2049,75500.0
2005-05-13 14:45:00,94.21,94.22,93.82,93.83,88700.0,74.197,74.2049,73.8899,73.8978,88700.0
2005-05-13 14:50:00,93.82,94.06,93.81,93.97,69600.0,73.8899,74.0789,73.882,74.008,69600.0
2005-05-13 14:55:00,94.01,94.57,93.98,94.57,76100.0,74.0395,74.4806,74.0159,74.4806,76100.0
2005-05-13 15:00:00,94.59,94.69,94.5,94.68,69400.0,74.4963,74.5751,74.4254,74.5672,69400.0
2005-05-13 15:05:00,94.69,94.72,94.46,94.72,72800.0,74.5751,74.5987,74.3939,74.5987,72800.0
2005-05-13 15:10:00,94.65,95.0,94.63,95.0,90300.0,74.5436,74.8192,74.5278,74.8192,90300.0
2005-05-13 15:15:00,95.0,95.22,94.97,95.22,75200.0,74.8192,74.9925,74.7956,74.9925,75200.0
2005-05-13 15:20:00,95.22,95.57,95.22,95.35,99000.0,74.9925,75.2681,74.9925,75.0949,99000.0
2005-05-13 15:25:00,95.42,95.45,95.21,95.36,59100.0,75.15,75.1736,74.9846,75.1027,59100.0
2005-05-13 15:30:00,95.36,95.49,95.36,95.45,59700.0,75.1027,75.2051,75.1027,75.1736,59700.0
2005-05-13 15:35:00,95.45,95.48,95.27,95.3,101600.0,75.1736,75.1972,75.0319,75.0555,101600.0
2005-05-13 15:40:00,95.32,95.45,95.29,95.37,55900.0,75.0712,75.1736,75.0476,75.1106,55900.0
2005-05-13 15:45:00,95.36,95.65,95.35,95.5,88100.0,75.1027,75.3311,75.0949,75.213,88100.0
2005-05-13 15:50:00,95.5,95.5,95.25,95.29,78100.0,75.213,75.213,75.0161,75.0476,78100.0
2005-05-13 15:55:00,95.28,95.38,95.25,95.37,73100.0,75.0397,75.1185,75.0161,75.1106,73100.0
2005-05-16 09:30:00,95.8,95.8,95.8,95.8,0.0,75.4493,75.4493,75.4493,75.4493,0.0
2005-05-16 09:35:00,96.0,96.28,95.9,95.9,89200.0,75.6068,75.8273,75.528,75.528,89200.0
2005-05-16 09:40:00,95.9,96.2,95.76,96.19,63100.0,75.528,75.7643,75.4178,75.7564,63100.0
2005-05-16 09:45:00,96.17,96.48,96.17,96.31,63500.0,75.7407,75.9848,75.7407,75.8509,63500.0
2005-05-16 09:50:00,96.36,96.4,96.28,96.35,40400.0,75.8903,75.9218,75.8273,75.8824,40400.0
2005-05-16 09:55:00,96.33,96.35,95.97,96.15,43700.0,75.8667,75.8824,75.5832,75.7249,43700.0
2005-05-16 10:00:00,96.12,96.26,96.05,96.26,39700.0,75.7013,75.8116,75.6462,75.8116,39700.0
2005-05-16 10:05:00,96.26,96.34,96.24,96.25,22400.0,75.8116,75.8746,75.7958,75.8037,22400.0
2005-05-16 10:10:00,96.25,96.3,96.15,96.24,26000.0,75.8037,75.8431,75.7249,75.7958,26000.0
2005-05-16 10:15:00,96.26,96.66,96.26,96.57,60200.0,75.8116,76.1266,75.8116,76.0557,60200.0
2005-05-16 10:20:00,96.57,96.6,96.3,96.54,42700.0,76.0557,76.0793,75.8431,76.0321,42700.0
2005-05-16 10:25:00,96.49,96.55,96.35,96.37,39800.0,75.9927,76.0399,75.8824,75.8982,39800.0
2005-05-16 10:30:00,96.38,96.39,96.13,96.18,30100.0,75.9061,75.9139,75.7092,75.7485,30100.0
2005-05-16 10:35:00,96.18,96.28,96.1,96.26,27700.0,75.7485,75.8273,75.6855,75.8116,27700.0
2005-05-16 10:40:00,96.26,96.29,96.0,96.26,35900.0,75.8116,75.8352,75.6068,75.8116,35900.0
2005-05-16 10:45:00,96.24,96.47,96.13,96.13,33600.0,75.7958,75.9769,75.7092,75.7092,33600.0
2005-05-16 10:50:00,96.14,96.25,96.01,96.12,35000.0,75.717,75.8037,75.6147,75.7013,35000.0
2005-05-16 10:55:00,96.12,96.25,96.01,96.25,25600.0,75.7013,75.8037,75.6147,75.8037,25600.0
2005-05-16 11:00:00,96.23,96.3,96.1,96.14,18400.0,75.7879,75.8431,75.6855,75.717,18400.0
2005-05-16 11:05:00,96.19,96.3,96.1,96.3,16400.0,75.7564,75.8431,75.6855,75.8431,16400.0
2005-05-16 11:10:00,96.36,96.45,96.34,96.38,25100.0,75.8903,75.9612,75.8746,75.9061,25100.0
2005-05-16 11:15:00,96.41,96.63,96.38,96.61,30400.0,75.9297,76.103,75.9061,76.0872,30400.0
2005-05-16 11:20:00,96.6,96.72,96.53,96.66,29700.0,76.0793,76.1738,76.0242,76.1266,29700.0
2005-05-16 11:25:00,96.66,96.66,96.31,96.32,17800.0,76.1266,76.1266,75.8509,75.8588,17800.0
2005-05-16 11:30:00,96.32,96.52,96.32,96.46,16600.0,75.8588,76.0163,75.8588,75.9691,16600.0
2005-05-16 11:35:00,96.5,96.67,96.47,96.5,20500.0,76.0006,76.1345,75.9769,76.0006,20500.0
2005-05-16 11:40:00,96.49,96.53,96.4,96.46,9900.0,75.9927,76.0242,75.9218,75.9691,9900.0
2005-05-16 11:45:00,96.51,96.51,96.28,96.35,11300.0,76.0084,76.0084,75.8273,75.8824,11300.0
2005-05-16 11:50:00,96.36,96.6,96.36,96.55,17500.0,75.8903,76.0793,75.8903,76.0399,17500.0
2005-05-16 11:55:00,96.61,96.65,96.54,96.55,7600.0,76.0872,76.1187,76.0321,76.0399,7600.0
2005-05-16 12:00:00,96.56,96.68,96.41,96.46,15600.0,76.0478,76.1423,75.9297,75.9691,15600.0
2005-05-16 12:05:00,96.47,96.5,96.41,96.5,8300.0,75.9769,76.0006,75.9297,76.0006,8300.0
2005-05-16 12:10:00,96.49,96.5,96.47,96.49,8100.0,75.9927,76.0006,75.9769,75.9927,8100.0
2005-05-16 12:15:00,96.48,96.53,96.39,96.49,9500.0,75.9848,76.0242,75.9139,75.9927,9500.0
2005-05-16 12:20:00,96.5,96.61,96.49,96.59,9700.0,76.0006,76.0872,75.9927,76.0714,9700.0
2005-05-16 12:25:00,96.59,96.64,96.57,96.57,10200.0,76.0714,76.1108,76.0557,76.0557,10200.0
2005-05-16 12:30:00,96.57,96.59,96.4,96.41,15500.0,76.0557,76.0714,75.9218,75.9297,15500.0
2005-05-16 12:35:00,96.41,96.44,96.32,96.44,11300.0,75.9297,75.9533,75.8588,75.9533,11300.0
2005-05-16 12:40:00,96.47,96.48,96.4,96.48,7500.0,75.9769,75.9848,75.9218,75.9848,7500.0
2005-05-16 12:45:00,96.48,96.65,96.44,96.56,11800.0,75.9848,76.1187,75.9533,76.0478,11800.0
2005-05-16 12:50:00,96.55,96.55,96.46,96.51,5200.0,76.0399,76.0399,75.9691,76.0084,5200.0
2005-05-16 12:55:00,96.51,96.6,96.45,96.48,12200.0,76.0084,76.0793,75.9612,75.9848,12200.0
2005-05-16 13:00:00,96.48,96.55,96.39,96.43,17500.0,75.9848,76.0399,75.9139,75.9454,17500.0
2005-05-16 13:05:00,96.45,96.46,96.41,96.45,7600.0,75.9612,75.9691,75.9297,75.9612,7600.0
2005-05-16 13:10:00,96.43,96.45,96.33,96.43,23000.0,75.9454,75.9612,75.8667,75.9454,23000.0
2005-05-16 13:15:00,96.43,96.48,96.43,96.45,6800.0,75.9454,75.9848,75.9454,75.9612,6800.0
2005-05-16 13:20:00,96.45,96.5,96.43,96.5,18300.0,75.9612,76.0006,75.9454,76.0006,18300.0
2005-05-16 13:25:00,96.5,96.54,96.49,96.53,25000.0,76.0006,76.0321,75.9927,76.0242,25000.0
2005-05-16 13:30:00,96.52,96.6,96.5,96.51,14900.0,76.0163,76.0793,76.0006,76.0084,14900.0
2005-05-16 13:35:00,96.51,96.51,96.45,96.49,6900.0,76.0084,76.0084,75.9612,75.9927,6900.0
2005-05-16 13:40:00,96.5,96.55,96.48,96.52,13200.0,76.0006,76.0399,75.9848,76.0163,13200.0
2005-05-16 13:45:00,96.51,96.65,96.51,96.65,29400.0,76.0084,76.1187,76.0084,76.1187,29400.0
2005-05-16 13:50:00,96.67,96.8,96.62,96.67,15300.0,76.1345,76.2368,76.0951,76.1345,15300.0
2005-05-16 13:55:00,96.67,96.8,96.67,96.79,9000.0,76.1345,76.2368,76.1345,76.229,9000.0
2005-05-16 14:00:00,96.78,96.83,96.64,96.7,11500.0,76.2211,76.2605,76.1108,76.1581,11500.0
2005-05-16 14:05:00,96.74,96.83,96.72,96.79,7700.0,76.1896,76.2605,76.1738,76.229,7700.0
2005-05-16 14:10:00,96.79,96.79,96.64,96.64,11900.0,76.229,76.229,76.1108,76.1108,11900.0
2005-05-16 14:15:00,96.64,96.67,96.61,96.67,20600.0,76.1108,76.1345,76.0872,76.1345,20600.0
2005-05-16 14:20:00,96.67,96.67,96.53,96.6,10200.0,76.1345,76.1345,76.0242,76.0793,10200.0
2005-05-16 14:25:00,96.56,96.6,96.52,96.6,17600.0,76.0478,76.0793,76.0163,76.0793,17600.0
2005-05-16 14:30:00,96.59,96.7,96.59,96.61,12700.0,76.0714,76.1581,76.0714,76.0872,12700.0
2005-05-16 14:35:00,96.6,96.66,96.6,96.62,26800.0,76.0793,76.1266,76.0793,76.0951,26800.0
2005-05-16 14:40:00,96.65,96.67,96.59,96.6,16800.0,76.1187,76.1345,76.0714,76.0793,16800.0
2005-05-16 14:45:00,96.61,96.62,96.56,96.57,19700.0,76.0872,76.0951,76.0478,76.0557,19700.0
2005-05-16 14:50:00,96.57,96.64,96.54,96.64,14700.0,76.0557,76.1108,76.0321,76.1108,14700.0
2005-05-16 14:55:00,96.67,96.67,96.61,96.63,13500.0,76.1345,76.1345,76.0872,76.103,13500.0
2005-05-16 15:00:00,96.64,96.64,96.54,96.59,17200.0,76.1108,76.1108,76.0321,76.0714,17200.0
2005-05-16 15:05:00,96.6,96.71,96.6,96.66,15700.0,76.0793,76.166,76.0793,76.1266,15700.0
2005-05-16 15:10:00,96.64,96.66,96.57,96.61,33400.0,76.1108,76.1266,76.0557,76.0872,33400.0
2005-05-16 15:15:00,96.6,96.63,96.57,96.6,14100.0,76.0793,76.103,76.0557,76.0793,14100.0
2005-05-16 15:20:00,96.61,96.81,96.6,96.78,34500.0,76.0872,76.2447,76.0793,76.2211,34500.0
2005-05-16 15:25:00,96.8,96.82,96.7,96.74,21800.0,76.2368,76.2526,76.1581,76.1896,21800.0
2005-05-16 15:30:00,96.74,96.85,96.74,96.82,23800.0,76.1896,76.2762,76.1896,76.2526,23800.0
2005-05-16 15:35:00,96.8,96.83,96.8,96.82,25400.0,76.2368,76.2605,76.2368,76.2526,25400.0
2005-05-16 15:40:00,96.82,96.83,96.71,96.74,37600.0,76.2526,76.2605,76.166,76.1896,37600.0
2005-05-16 15:45:00,96.75,96.93,96.75,96.75,49800.0,76.1975,76.3392,76.1975,76.1975,49800.0
2005-05-16 15:50:00,96.73,96.86,96.72,96.81,63600.0,76.1817,76.2841,76.1738,76.2447,63600.0
2005-05-16 15:55:00,96.81,96.85,96.67,96.8,88400.0,76.2447,76.2762,76.1345,76.2368,88400.0
2005-05-17 09:30:00,96.2,96.35,96.19,96.34,51800.0,75.7643,75.8824,75.7564,75.8746,51800.0
2005-05-17 09:35:00,96.3,96.3,96.08,96.08,46100.0,75.8431,75.8431,75.6698,75.6698,46100.0
2005-05-17 09:40:00,96.12,96.55,96.09,96.38,35000.0,75.7013,76.0399,75.6777,75.9061,35000.0
2005-05-17 09:45:00,96.4,96.42,96.15,96.25,30300.0,75.9218,75.9376,75.7249,75.8037,30300.0
2005-05-17 09:50:00,96.24,96.45,96.24,96.38,35700.0,75.7958,75.9612,75.7958,75.9061,35700.0
2005-05-17 09:55:00,96.46,96.49,96.35,96.4,16300.0,75.9691,75.9927,75.8824,75.9218,16300.0
2005-05-17 10:00:00,96.41,96.44,96.21,96.31,69300.0,75.9297,75.9533,75.7722,75.8509,69300.0
2005-05-17 10:05:00,96.25,96.26,96.0,96.1,64600.0,75.8037,75.8116,75.6068,75.6855,64600.0
2005-05-17 10:10:00,96.06,96.22,96.05,96.19,22900.0,75.654,75.78,75.6462,75.7564,22900.0
2005-05-17 10:15:00,96.19,96.28,96.09,96.2,18300.0,75.7564,75.8273,75.6777,75.7643,18300.0
2005-05-17 10:20:00,96.22,96.22,96.02,96.08,43500.0,75.78,75.78,75.6225,75.6698,43500.0
2005-05-17 10:25:00,96.08,96.18,95.95,95.95,36800.0,75.6698,75.7485,75.5674,75.5674,36800.0
2005-05-17 10:30:00,95.95,96.1,95.8,95.95,34800.0,75.5674,75.6855,75.4493,75.5674,34800.0
2005-05-17 10:35:00,95.97,96.02,95.95,96.0,49900.0,75.5832,75.6225,75.5674,75.6068,49900.0
2005-05-17 10:40:00,95.98,96.0,95.87,95.98,28800.0,75.591,75.6068,75.5044,75.591,28800.0
2005-05-17 10:45:00,95.95,95.97,95.82,95.85,30200.0,75.5674,75.5832,75.465,75.4886,30200.0
2005-05-17 10:50:00,95.85,96.0,95.8,96.0,32600.0,75.4886,75.6068,75.4493,75.6068,32600.0
2005-05-17 10:55:00,96.0,96.03,95.77,95.78,19300.0,75.6068,75.6304,75.4256,75.4335,19300.0
2005-05-17 11:00:00,95.79,96.0,95.79,95.85,22000.0,75.4414,75.6068,75.4414,75.4886,22000.0
2005-05-17 11:05:00,95.85,95.91,95.76,95.8,23700.0,75.4886,75.5359,75.4178,75.4493,23700.0
2005-05-17 11:10:00,95.77,95.82,95.73,95.8,29800.0,75.4256,75.465,75.3941,75.4493,29800.0
2005-05-17 11:15:00,95.79,95.89,95.75,95.8,21000.0,75.4414,75.5201,75.4099,75.4493,21000.0
2005-05-17 11:20:00,95.78,95.9,95.7,95.9,19800.0,75.4335,75.528,75.3705,75.528,19800.0
2005-05-17 11:25:00,95.9,95.95,95.76,95.78,11400.0,75.528,75.5674,75.4178,75.4335,11400.0
2005-05-17 11:30:00,95.78,95.92,95.78,95.92,8200.0,75.4335,75.5438,75.4335,75.5438,8200.0
2005-05-17 11:35:00,95.91,96.25,95.91,96.22,42800.0,75.5359,75.8037,75.5359,75.78,42800.0
2005-05-17 11:40:00,96.22,96.27,96.09,96.25,32500.0,75.78,75.8194,75.6777,75.8037,32500.0
2005-05-17 11:45:00,96.21,96.3,96.19,96.19,18000.0,75.7722,75.8431,75.7564,75.7564,18000.0
2005-05-17 11:50:00,96.19,96.19,96.1,96.12,21500.0,75.7564,75.7564,75.6855,75.7013,21500.0
2005-05-17 11:55:00,96.12,96.14,96.09,96.09,21300.0,75.7013,75.717,75.6777,75.6777,21300.0
2005-05-17 12:00:00,96.1,96.11,96.04,96.07,19500.0,75.6855,75.6934,75.6383,75.6619,19500.0
2005-05-17 12:05:00,96.07,96.1,95.97,95.99,19400.0,75.6619,75.6855,75.5832,75.5989,19400.0
2005-05-17 12:10:00,95.99,96.06,95.98,95.98,11700.0,75.5989,75.654,75.591,75.591,11700.0
2005-05-17 12:15:00,95.98,96.03,95.91,96.03,14900.0,75.591,75.6304,75.5359,75.6304,14900.0
2005-05-17 12:20:00,96.02,96.03,95.95,96.02,26300.0,75.6225,75.6304,75.5674,75.6225,26300.0
2005-05-17 12:25:00,96.01,96.02,95.91,95.93,8600.0,75.6147,75.6225,75.5359,75.5517,8600.0
2005-05-17 12:30:00,95.95,96.08,95.92,96.05,17900.0,75.5674,75.6698,75.5438,75.6462,17900.0
2005-05-17 12:35:00,96.05,96.13,95.85,95.91,23900.0,75.6462,75.7092,75.4886,75.5359,23900.0
2005-05-17 12:40:00,95.88,96.0,95.82,95.98,12700.0,75.5123,75.6068,75.465,75.591,12700.0
2005-05-17 12:45:00,96.0,96.05,95.95,96.05,21400.0,75.6068,75.6462,75.5674,75.6462,21400.0
2005-05-17 12:50:00,96.05,96.05,96.0,96.01,10900.0,75.6462,75.6462,75.6068,75.6147,10900.0
2005-05-17 12:55:00,95.99,96.07,95.99,96.0,13000.0,75.5989,75.6619,75.5989,75.6068,13000.0
2005-05-17 13:00:00,95.98,96.04,95.9,96.04,11900.0,75.591,75.6383,75.528,75.6383,11900.0
2005-05-17 13:05:00,96.06,96.15,96.06,96.11,17900.0,75.654,75.7249,75.654,75.6934,17900.0
2005-05-17 13:10:00,96.1,96.1,96.05,96.09,4800.0,75.6855,75.6855,75.6462,75.6777,4800.0
2005-05-17 13:15:00,96.09,96.16,96.09,96.16,24800.0,75.6777,75.7328,75.6777,75.7328,24800.0
2005-05-17 13:20:00,96.15,96.28,96.15,96.27,46200.0,75.7249,75.8273,75.7249,75.8194,46200.0
2005-05-17 13:25:00,96.29,96.29,96.08,96.1,13700.0,75.8352,75.8352,75.6698,75.6855,13700.0
2005-05-17 13:30:00,96.09,96.19,96.09,96.16,23600.0,75.6777,75.7564,75.6777,75.7328,23600.0
2005-05-17 13:35:00,96.11,96.17,96.06,96.17,9300.0,75.6934,75.7407,75.654,75.7407,9300.0
2005-05-17 13:40:00,96.14,96.24,96.08,96.23,11600.0,75.717,75.7958,75.6698,75.7879,11600.0
2005-05-17 13:45:00,96.22,96.25,96.05,96.06,15300.0,75.78,75.8037,75.6462,75.654,15300.0
2005-05-17 13:50:00,96.05,96.05,96.0,96.05,35300.0,75.6462,75.6462,75.6068,75.6462,35300.0
2005-05-17 13:55:00,96.04,96.16,96.04,96.14,7500.0,75.6383,75.7328,75.6383,75.717,7500.0
2005-05-17 14:00:00,96.12,96.17,96.07,96.14,15200.0,75.7013,75.7407,75.6619,75.717,15200.0
2005-05-17 14:05:00,96.14,96.21,96.1,96.14,37500.0,75.717,75.7722,75.6855,75.717,37500.0
2005-05-17 14:10:00,96.13,96.28,96.13,96.24,15500.0,75.7092,75.8273,75.7092,75.7958,15500.0
2005-05-17 14:15:00,96.28,96.32,96.21,96.28,27400.0,75.8273,75.8588,75.7722,75.8273,27400.0
2005-05-17 14:20:00,96.28,96.29,96.09,96.1,26700.0,75.8273,75.8352,75.6777,75.6855,26700.0
2005-05-17 14:25:00,96.11,96.12,96.02,96.05,18300.0,75.6934,75.7013,75.6225,75.6462,18300.0
2005-05-17 14:30:00,96.05,96.31,96.03,96.31,45600.0,75.6462,75.8509,75.6304,75.8509,45600.0
2005-05-17 14:35:00,96.3,96.56,96.3,96.54,51900.0,75.8431,76.0478,75.8431,76.0321,51900.0
2005-05-17 14:40:00,96.54,96.92,96.54,96.92,55600.0,76.0321,76.3313,76.0321,76.3313,55600.0
2005-05-17 14:45:00,96.93,96.93,96.64,96.75,64800.0,76.3392,76.3392,76.1108,76.1975,64800.0
2005-05-17 14:50:00,96.75,97.04,96.67,96.9,35900.0,76.1975,76.4259,76.1345,76.3156,35900.0
2005-05-17 14:55:00,96.91,97.04,96.91,97.04,24400.0,76.3235,76.4259,76.3235,76.4259,24400.0
2005-05-17 15:00:00,97.03,97.07,96.88,96.88,21500.0,76.418,76.4495,76.2998,76.2998,21500.0
2005-05-17 15:05:00,96.94,97.12,96.93,96.99,14800.0,76.3471,76.4889,76.3392,76.3865,14800.0
2005-05-17 15:10:00,96.99,97.16,96.93,97.16,20700.0,76.3865,76.5204,76.3392,76.5204,20700.0
2005-05-17 15:15:00,97.17,97.22,97.06,97.15,25400.0,76.5282,76.5676,76.4416,76.5125,25400.0
2005-05-17 15:20:00,97.15,97.27,97.13,97.15,31100.0,76.5125,76.607,76.4967,76.5125,31100.0
2005-05-17 15:25:00,97.18,97.28,97.13,97.27,15200.0,76.5361,76.6149,76.4967,76.607,15200.0
2005-05-17 15:30:00,97.28,97.4,97.16,97.16,42000.0,76.6149,76.7094,76.5204,76.5204,42000.0
2005-05-17 15:35:00,97.16,97.33,97.11,97.25,22700.0,76.5204,76.6543,76.481,76.5912,22700.0
2005-05-17 15:40:00,97.25,97.43,97.25,97.28,21800.0,76.5912,76.733,76.5912,76.6149,21800.0
2005-05-17 15:45:00,97.28,97.43,97.28,97.34,42700.0,76.6149,76.733,76.6149,76.6621,42700.0
2005-05-17 15:50:00,97.34,97.34,97.22,97.24,33800.0,76.6621,76.6621,76.5676,76.5834,33800.0
2005-05-17 15:55:00,97.23,97.36,97.18,97.29,38200.0,76.5755,76.6779,76.5361,76.6227,38200.0
2005-05-18 09:35:00,97.9,97.95,97.9,97.91,87500.0,77.1032,77.1425,77.1032,77.111,87500.0
2005-05-18 09:40:00,97.91,98.0,97.9,97.99,68800.0,77.111,77.1819,77.1032,77.174,68800.0
2005-05-18 09:45:00,97.95,98.0,97.77,97.8,58100.0,77.1425,77.1819,77.0008,77.0244,58100.0
2005-05-18 09:50:00,97.83,97.9,97.76,97.86,23100.0,77.048,77.1032,76.9929,77.0717,23100.0
2005-05-18 09:55:00,97.86,97.94,97.69,97.7,54000.0,77.0717,77.1347,76.9378,76.9457,54000.0
2005-05-18 10:00:00,97.71,97.84,97.63,97.7,40300.0,76.9535,77.0559,76.8905,76.9457,40300.0
2005-05-18 10:05:00,97.71,97.79,97.69,97.75,29900.0,76.9535,77.0165,76.9378,76.985,29900.0
2005-05-18 10:10:00,97.75,97.75,97.66,97.74,66200.0,76.985,76.985,76.9141,76.9772,66200.0
2005-05-18 10:15:00,97.74,97.85,97.73,97.85,34300.0,76.9772,77.0638,76.9693,77.0638,34300.0
2005-05-18 10:20:00,97.9,97.97,97.72,97.97,39000.0,77.1032,77.1583,76.9614,77.1583,39000.0
2005-05-18 10:25:00,97.97,98.0,97.84,97.95,59300.0,77.1583,77.1819,77.0559,77.1425,59300.0
2005-05-18 10:30:00,97.96,97.98,97.91,97.96,138600.0,77.1504,77.1662,77.111,77.1504,138600.0
2005-05-18 10:35:00,97.96,98.02,97.8,97.84,50900.0,77.1504,77.1977,77.0244,77.0559,50900.0
2005-05-18 10:40:00,97.84,97.96,97.8,97.95,78000.0,77.0559,77.1504,77.0244,77.1425,78000.0
2005-05-18 10:45:00,97.95,97.96,97.84,97.87,16900.0,77.1425,77.1504,77.0559,77.0795,16900.0
2005-05-18 10:50:00,97.85,97.9,97.65,97.71,76200.0,77.0638,77.1032,76.9063,76.9535,76200.0
2005-05-18 10:55:00,97.7,97.87,97.67,97.82,44500.0,76.9457,77.0795,76.922,77.0402,44500.0
2005-05-18 11:00:00,97.81,97.81,97.58,97.67,37100.0,77.0323,77.0323,76.8511,76.922,37100.0
2005-05-18 11:05:00,97.8,97.9,97.67,97.84,21200.0,77.0244,77.1032,76.922,77.0559,21200.0
2005-05-18 11:10:00,97.82,97.9,97.76,97.8,16100.0,77.0402,77.1032,76.9929,77.0244,16100.0
2005-05-18 11:15:00,97.78,97.88,97.75,97.81,41900.0,77.0087,77.0874,76.985,77.0323,41900.0
2005-05-18 11:20:00,97.81,97.9,97.58,97.58,92900.0,77.0323,77.1032,76.8511,76.8511,92900.0
2005-05-18 11:25:00,97.65,97.73,97.54,97.71,41300.0,76.9063,76.9693,76.8196,76.9535,41300.0
2005-05-18 11:30:00,97.7,97.73,97.66,97.71,29100.0,76.9457,76.9693,76.9141,76.9535,29100.0
2005-05-18 11:35:00,97.71,97.81,97.67,97.78,14800.0,76.9535,77.0323,76.922,77.0087,14800.0
2005-05-18 11:40:00,97.73,97.75,97.65,97.75,29000.0,76.9693,76.985,76.9063,76.985,29000.0
2005-05-18 11:45:00,97.76,97.83,97.75,97.78,11200.0,76.9929,77.048,76.985,77.0087,11200.0
2005-05-18 11:50:00,97.77,97.8,97.65,97.68,48100.0,77.0008,77.0244,76.9063,76.9299,48100.0
2005-05-18 11:55:00,97.68,97.73,97.63,97.65,22400.0,76.9299,76.9693,76.8905,76.9063,22400.0
2005-05-18 12:00:00,97.65,97.7,97.63,97.65,56900.0,76.9063,76.9457,76.8905,76.9063,56900.0
2005-05-18 12:05:00,97.65,97.67,97.57,97.64,28100.0,76.9063,76.922,76.8433,76.8984,28100.0
2005-05-18 12:10:00,97.67,97.76,97.66,97.72,25400.0,76.922,76.9929,76.9141,76.9614,25400.0
2005-05-18 12:15:00,97.73,97.8,97.69,97.71,26100.0,76.9693,77.0244,76.9378,76.9535,26100.0
2005-05-18 12:20:00,97.73,97.76,97.61,97.64,22900.0,76.9693,76.9929,76.8748,76.8984,22900.0
2005-05-18 12:25:00,97.63,97.79,97.62,97.75,16700.0,76.8905,77.0165,76.8826,76.985,16700.0
2005-05-18 12:30:00,97.75,97.81,97.68,97.79,25400.0,76.985,77.0323,76.9299,77.0165,25400.0
2005-05-18 12:35:00,97.79,97.8,97.65,97.72,19300.0,77.0165,77.0244,76.9063,76.9614,19300.0
2005-05-18 12:40:00,97.72,97.72,97.63,97.65,34400.0,76.9614,76.9614,76.8905,76.9063,34400.0
2005-05-18 12:45:00,97.63,97.63,97.55,97.6,24600.0,76.8905,76.8905,76.8275,76.8669,24600.0
2005-05-18 12:50:00,97.6,97.7,97.6,97.68,56300.0,76.8669,76.9457,76.8669,76.9299,56300.0
2005-05-18 12:55:00,97.69,97.73,97.59,97.73,19100.0,76.9378,76.9693,76.859,76.9693,19100.0
2005-05-18 13:00:00,97.69,97.74,97.6,97.62,18000.0,76.9378,76.9772,76.8669,76.8826,18000.0
2005-05-18 13:05:00,97.61,97.65,97.5,97.52,24700.0,76.8748,76.9063,76.7881,76.8039,24700.0
2005-05-18 13:10:00,97.51,97.56,97.36,97.39,60600.0,76.796,76.8354,76.6779,76.7015,60600.0
2005-05-18 13:15:00,97.4,97.45,97.32,97.36,48700.0,76.7094,76.7488,76.6464,76.6779,48700.0
2005-05-18 13:20:00,97.32,97.5,97.31,97.5,18900.0,76.6464,76.7881,76.6385,76.7881,18900.0
2005-05-18 13:25:00,97.51,97.59,97.48,97.51,13500.0,76.796,76.859,76.7724,76.796,13500.0
2005-05-18 13:30:00,97.55,97.61,97.49,97.6,12300.0,76.8275,76.8748,76.7803,76.8669,12300.0
2005-05-18 13:35:00,97.57,97.73,97.55,97.59,20400.0,76.8433,76.9693,76.8275,76.859,20400.0
2005-05-18 13:40:00,97.56,97.58,97.37,97.39,36100.0,76.8354,76.8511,76.6858,76.7015,36100.0
2005-05-18 13:45:00,97.37,97.5,97.3,97.5,31900.0,76.6858,76.7881,76.6306,76.7881,31900.0
2005-05-18 13:50:00,97.46,97.5,97.36,97.36,23800.0,76.7566,76.7881,76.6779,76.6779,23800.0
2005-05-18 13:55:00,97.39,97.4,97.07,97.08,77900.0,76.7015,76.7094,76.4495,76.4574,77900.0
2005-05-18 14:00:00,97.08,97.37,97.06,97.26,36200.0,76.4574,76.6858,76.4416,76.5991,36200.0
2005-05-18 14:05:00,97.28,97.3,97.17,97.22,27800.0,76.6149,76.6306,76.5282,76.5676,27800.0
2005-05-18 14:10:00,97.22,97.28,97.16,97.2,42900.0,76.5676,76.6149,76.5204,76.5519,42900.0
2005-05-18 14:15:00,97.2,97.3,97.14,97.15,37900.0,76.5519,76.6306,76.5046,76.5125,37900.0
2005-05-18 14:20:00,97.07,97.12,96.5,96.53,154800.0,76.4495,76.4889,76.0006,76.0242,154800.0
2005-05-18 14:25:00,96.49,96.7,96.2,96.22,2017000.0,75.9927,76.1581,75.7643,75.78,2017000.0
2005-05-18 14:30:00,96.22,96.4,96.12,96.25,139500.0,75.78,75.9218,75.7013,75.8037,139500.0
2005-05-18 14:35:00,96.2,96.25,95.95,96.12,228100.0,75.7643,75.8037,75.5674,75.7013,228100.0
2005-05-18 14:40:00,96.12,96.29,96.05,96.1,149900.0,75.7013,75.8352,75.6462,75.6855,149900.0
2005-05-18 14:45:00,96.1,96.1,95.91,96.05,145400.0,75.6855,75.6855,75.5359,75.6462,145400.0
2005-05-18 14:50:00,96.05,96.1,95.84,95.95,145100.0,75.6462,75.6855,75.4808,75.5674,145100.0
2005-05-18 14:55:00,96.0,96.19,95.98,96.14,78500.0,75.6068,75.7564,75.591,75.717,78500.0
2005-05-18 15:00:00,96.14,96.15,95.75,95.77,97200.0,75.717,75.7249,75.4099,75.4256,97200.0
2005-05-18 15:05:00,95.8,95.8,95.58,95.61,155000.0,75.4493,75.4493,75.276,75.2996,155000.0
2005-05-18 15:10:00,95.6,95.66,95.46,95.5,132600.0,75.2918,75.339,75.1815,75.213,132600.0
2005-05-18 15:15:00,95.48,95.6,95.29,95.3,138500.0,75.1972,75.2918,75.0476,75.0555,138500.0
2005-05-18 15:20:00,95.31,95.64,95.29,95.55,171500.0,75.0634,75.3233,75.0476,75.2524,171500.0
2005-05-18 15:25:00,95.55,95.7,95.55,95.6,176700.0,75.2524,75.3705,75.2524,75.2918,176700.0
2005-05-18 15:30:00,95.62,95.62,95.31,95.42,158400.0,75.3075,75.3075,75.0634,75.15,158400.0
2005-05-18 15:35:00,95.45,95.65,95.41,95.51,93800.0,75.1736,75.3311,75.1421,75.2209,93800.0
2005-05-18 15:40:00,95.5,95.77,95.5,95.75,78000.0,75.213,75.4256,75.213,75.4099,78000.0
2005-05-18 15:45:00,95.75,95.92,95.73,95.76,115100.0,75.4099,75.5438,75.3941,75.4178,115100.0
2005-05-18 15:50:00,95.77,95.8,95.7,95.8,91600.0,75.4256,75.4493,75.3705,75.4493,91600.0
2005-05-18 15:55:00,95.8,96.0,95.6,95.8,161400.0,75.4493,75.6068,75.2918,75.4493,161400.0
2005-05-19 09:30:00,96.15,96.15,96.15,96.15,100.0,75.7249,75.7249,75.7249,75.7249,100.0
2005-05-19 09:35:00,96.0,96.4,96.0,96.31,210800.0,75.6068,75.9218,75.6068,75.8509,210800.0
2005-05-19 09:40:00,96.31,96.6,96.23,96.5,165600.0,75.8509,76.0793,75.7879,76.0006,165600.0
2005-05-19 09:45:00,96.5,96.51,96.02,96.02,120400.0,76.0006,76.0084,75.6225,75.6225,120400.0
2005-05-19 09:50:00,96.03,96.33,96.03,96.22,54000.0,75.6304,75.8667,75.6304,75.78,54000.0
2005-05-19 09:55:00,96.3,96.37,95.98,96.06,45100.0,75.8431,75.8982,75.591,75.654,45100.0
2005-05-19 10:00:00,96.04,96.07,95.8,95.98,153300.0,75.6383,75.6619,75.4493,75.591,153300.0
2005-05-19 10:05:00,95.97,96.15,95.85,95.9,80400.0,75.5832,75.7249,75.4886,75.528,80400.0
2005-05-19 10:10:00,95.86,96.17,95.81,96.07,96000.0,75.4965,75.7407,75.4571,75.6619,96000.0
2005-05-19 10:15:00,96.07,96.07,95.9,95.9,44000.0,75.6619,75.6619,75.528,75.528,44000.0
2005-05-19 10:20:00,95.89,96.06,95.8,96.03,63400.0,75.5201,75.654,75.4493,75.6304,63400.0
2005-05-19 10:25:00,96.07,96.15,96.02,96.04,60300.0,75.6619,75.7249,75.6225,75.6383,60300.0
2005-05-19 10:30:00,96.06,96.08,95.81,95.96,55700.0,75.654,75.6698,75.4571,75.5753,55700.0
2005-05-19 10:35:00,95.95,96.04,95.8,95.8,43600.0,75.5674,75.6383,75.4493,75.4493,43600.0
2005-05-19 10:40:00,95.8,95.89,95.72,95.85,98000.0,75.4493,75.5201,75.3863,75.4886,98000.0
2005-05-19 10:45:00,95.85,96.08,95.85,96.0,103700.0,75.4886,75.6698,75.4886,75.6068,103700.0
2005-05-19 10:50:00,96.01,96.15,96.0,96.1,95200.0,75.6147,75.7249,75.6068,75.6855,95200.0
2005-05-19 10:55:00,96.09,96.2,96.02,96.17,86900.0,75.6777,75.7643,75.6225,75.7407,86900.0
2005-05-19 11:00:00,96.17,96.19,96.04,96.09,39900.0,75.7407,75.7564,75.6383,75.6777,39900.0
2005-05-19 11:05:00,96.09,96.1,95.99,96.01,43700.0,75.6777,75.6855,75.5989,75.6147,43700.0
2005-05-19 11:10:00,96.01,96.25,96.01,96.24,73100.0,75.6147,75.8037,75.6147,75.7958,73100.0
2005-05-19 11:15:00,96.22,96.25,96.12,96.2,51800.0,75.78,75.8037,75.7013,75.7643,51800.0
2005-05-19 11:20:00,96.2,96.2,96.14,96.2,32100.0,75.7643,75.7643,75.717,75.7643,32100.0
2005-05-19 11:25:00,96.2,96.2,96.12,96.16,25700.0,75.7643,75.7643,75.7013,75.7328,25700.0
2005-05-19 11:30:00,96.16,96.18,96.11,96.18,55600.0,75.7328,75.7485,75.6934,75.7485,55600.0
2005-05-19 11:35:00,96.18,96.46,96.18,96.46,98700.0,75.7485,75.9691,75.7485,75.9691,98700.0
2005-05-19 11:40:00,96.47,96.47,96.31,96.33,57200.0,75.9769,75.9769,75.8509,75.8667,57200.0
2005-05-19 11:45:00,96.31,96.39,96.27,96.31,17500.0,75.8509,75.9139,75.8194,75.8509,17500.0
2005-05-19 11:50:00,96.31,96.31,96.2,96.25,48200.0,75.8509,75.8509,75.7643,75.8037,48200.0
2005-05-19 11:55:00,96.25,96.26,96.14,96.18,55500.0,75.8037,75.8116,75.717,75.7485,55500.0
2005-05-19 12:00:00,96.18,96.18,96.08,96.16,26100.0,75.7485,75.7485,75.6698,75.7328,26100.0
2005-05-19 12:05:00,96.14,96.27,96.1,96.26,48700.0,75.717,75.8194,75.6855,75.8116,48700.0
2005-05-19 12:10:00,96.23,96.26,96.2,96.2,28600.0,75.7879,75.8116,75.7643,75.7643,28600.0
2005-05-19 12:15:00,96.21,96.21,96.1,96.11,18900.0,75.7722,75.7722,75.6855,75.6934,18900.0
2005-05-19 12:20:00,96.12,96.18,96.1,96.12,26700.0,75.7013,75.7485,75.6855,75.7013,26700.0
2005-05-19 12:25:00,96.12,96.17,96.12,96.16,9800.0,75.7013,75.7407,75.7013,75.7328,9800.0
2005-05-19 12:30:00,96.16,96.16,96.08,96.11,29100.0,75.7328,75.7328,75.6698,75.6934,29100.0
2005-05-19 12:35:00,96.13,96.13,96.02,96.04,22900.0,75.7092,75.7092,75.6225,75.6383,22900.0
2005-05-19 12:40:00,96.05,96.06,96.0,96.06,21700.0,75.6462,75.654,75.6068,75.654,21700.0
2005-05-19 12:45:00,96.06,96.08,96.02,96.05,11500.0,75.654,75.6698,75.6225,75.6462,11500.0
2005-05-19 12:50:00,96.01,96.02,95.94,96.01,62800.0,75.6147,75.6225,75.5595,75.6147,62800.0
2005-05-19 12:55:00,96.02,96.18,96.02,96.12,20700.0,75.6225,75.7485,75.6225,75.7013,20700.0
2005-05-19 13:00:00,96.13,96.2,96.13,96.2,16100.0,75.7092,75.7643,75.7092,75.7643,16100.0
2005-05-19 13:05:00,96.2,96.26,96.18,96.19,18400.0,75.7643,75.8116,75.7485,75.7564,18400.0
2005-05-19 13:10:00,96.19,96.2,96.12,96.16,25500.0,75.7564,75.7643,75.7013,75.7328,25500.0
2005-05-19 13:15:00,96.19,96.2,96.13,96.16,12400.0,75.7564,75.7643,75.7092,75.7328,12400.0
2005-05-19 13:20:00,96.13,96.18,96.11,96.14,11700.0,75.7092,75.7485,75.6934,75.717,11700.0
2005-05-19 13:25:00,96.15,96.15,96.09,96.13,19000.0,75.7249,75.7249,75.6777,75.7092,19000.0
2005-05-19 13:30:00,96.12,96.15,96.1,96.11,24100.0,75.7013,75.7249,75.6855,75.6934,24100.0
2005-05-19 13:35:00,96.14,96.15,96.12,96.14,19200.0,75.717,75.7249,75.7013,75.717,19200.0
2005-05-19 13:40:00,96.14,96.14,95.97,96.0,23500.0,75.717,75.717,75.5832,75.6068,23500.0
2005-05-19 13:45:00,96.02,96.15,96.0,96.02,30700.0,75.6225,75.7249,75.6068,75.6225,30700.0
2005-05-19 13:50:00,96.01,96.1,95.95,96.04,34000.0,75.6147,75.6855,75.5674,75.6383,34000.0
2005-05-19 13:55:00,96.05,96.05,95.98,95.98,68100.0,75.6462,75.6462,75.591,75.591,68100.0
2005-05-19 14:00:00,95.98,95.99,95.83,95.83,22200.0,75.591,75.5989,75.4729,75.4729,22200.0
2005-05-19 14:05:00,95.83,95.9,95.82,95.89,24200.0,75.4729,75.528,75.465,75.5201,24200.0
2005-05-19 14:10:00,95.86,95.9,95.84,95.84,67800.0,75.4965,75.528,75.4808,75.4808,67800.0
2005-05-19 14:15:00,95.84,95.95,95.79,95.95,75500.0,75.4808,75.5674,75.4414,75.5674,75500.0
2005-05-19 14:20:00,95.97,96.03,95.94,96.01,10900.0,75.5832,75.6304,75.5595,75.6147,10900.0
2005-05-19 14:25:00,96.01,96.15,96.0,96.14,28200.0,75.6147,75.7249,75.6068,75.717,28200.0
2005-05-19 14:30:00,96.14,96.18,96.09,96.15,26400.0,75.717,75.7485,75.6777,75.7249,26400.0
2005-05-19 14:35:00,96.15,96.15,96.01,96.09,32900.0,75.7249,75.7249,75.6147,75.6777,32900.0
2005-05-19 14:40:00,96.06,96.11,96.0,96.09,19300.0,75.654,75.6934,75.6068,75.6777,19300.0
2005-05-19 14:45:00,96.1,96.13,95.98,96.13,63500.0,75.6855,75.7092,75.591,75.7092,63500.0
2005-05-19 14:50:00,96.13,96.34,96.13,96.22,62800.0,75.7092,75.8746,75.7092,75.78,62800.0
2005-05-19 14:55:00,96.2,96.34,96.2,96.3,52300.0,75.7643,75.8746,75.7643,75.8431,52300.0
2005-05-19 15:00:00,96.29,96.33,96.15,96.33,37300.0,75.8352,75.8667,75.7249,75.8667,37300.0
2005-05-19 15:05:00,96.34,96.4,96.31,96.33,56200.0,75.8746,75.9218,75.8509,75.8667,56200.0
2005-05-19 15:10:00,96.37,96.43,96.36,96.39,36200.0,75.8982,75.9454,75.8903,75.9139,36200.0
2005-05-19 15:15:00,96.4,98.48,96.39,96.48,46100.0,75.9218,77.56,75.9139,75.9848,46100.0
2005-05-19 15:20:00,96.49,96.49,96.32,96.37,19800.0,75.9927,75.9927,75.8588,75.8982,19800.0
2005-05-19 15:25:00,96.36,96.48,96.36,96.45,34300.0,75.8903,75.9848,75.8903,75.9612,34300.0
2005-05-19 15:30:00,96.44,96.45,96.41,96.45,36500.0,75.9533,75.9612,75.9297,75.9612,36500.0
2005-05-19 15:35:00,96.45,96.48,96.36,96.4,34700.0,75.9612,75.9848,75.8903,75.9218,34700.0
2005-05-19 15:40:00,96.37,96.62,96.37,96.62,63700.0,75.8982,76.0951,75.8982,76.0951,63700.0
2005-05-19 15:45:00,96.61,96.68,96.55,96.64,82100.0,76.0872,76.1423,76.0399,76.1108,82100.0
2005-05-19 15:50:00,96.65,96.68,96.53,96.62,56300.0,76.1187,76.1423,76.0242,76.0951,56300.0
2005-05-19 15:55:00,96.62,96.71,96.59,96.61,74000.0,76.0951,76.166,76.0714,76.0872,74000.0
2005-05-20 09:35:00,96.4,96.7,96.36,96.7,216700.0,75.9218,76.1581,75.8903,76.1581,216700.0
2005-05-20 09:40:00,96.7,96.79,96.64,96.76,70200.0,76.1581,76.229,76.1108,76.2053,70200.0
2005-05-20 09:45:00,96.73,96.75,96.4,96.64,45800.0,76.1817,76.1975,75.9218,76.1108,45800.0
2005-05-20 09:50:00,96.6,96.73,96.57,96.59,133500.0,76.0793,76.1817,76.0557,76.0714,133500.0
2005-05-20 09:55:00,96.55,96.71,96.54,96.71,65800.0,76.0399,76.166,76.0321,76.166,65800.0
2005-05-20 10:00:00,96.63,96.71,96.45,96.45,35800.0,76.103,76.166,75.9612,75.9612,35800.0
2005-05-20 10:05:00,96.43,96.58,96.42,96.45,23000.0,75.9454,76.0636,75.9376,75.9612,23000.0
2005-05-20 10:10:00,96.46,96.57,96.35,96.55,33600.0,75.9691,76.0557,75.8824,76.0399,33600.0
2005-05-20 10:15:00,96.53,96.6,96.5,96.6,29600.0,76.0242,76.0793,76.0006,76.0793,29600.0
2005-05-20 10:20:00,96.59,96.63,96.58,96.58,11700.0,76.0714,76.103,76.0636,76.0636,11700.0
2005-05-20 10:25:00,96.58,96.68,96.58,96.64,24300.0,76.0636,76.1423,76.0636,76.1108,24300.0
2005-05-20 10:30:00,96.63,96.68,96.56,96.56,27700.0,76.103,76.1423,76.0478,76.0478,27700.0
2005-05-20 10:35:00,96.56,96.58,96.52,96.55,20500.0,76.0478,76.0636,76.0163,76.0399,20500.0
2005-05-20 10:40:00,96.57,96.65,96.52,96.57,24900.0,76.0557,76.1187,76.0163,76.0557,24900.0
2005-05-20 10:45:00,96.58,96.73,96.58,96.73,40800.0,76.0636,76.1817,76.0636,76.1817,40800.0
2005-05-20 10:50:00,96.7,96.73,96.69,96.7,21800.0,76.1581,76.1817,76.1502,76.1581,21800.0
2005-05-20 10:55:00,96.7,96.73,96.67,96.7,18900.0,76.1581,76.1817,76.1345,76.1581,18900.0
2005-05-20 11:00:00,96.69,96.76,96.68,96.71,52500.0,76.1502,76.2053,76.1423,76.166,52500.0
2005-05-20 11:05:00,96.72,96.73,96.66,96.67,27300.0,76.1738,76.1817,76.1266,76.1345,27300.0
2005-05-20 11:10:00,96.67,96.69,96.63,96.63,33200.0,76.1345,76.1502,76.103,76.103,33200.0
2005-05-20 11:15:00,96.63,96.64,96.58,96.59,16300.0,76.103,76.1108,76.0636,76.0714,16300.0
2005-05-20 11:20:00,96.59,96.59,96.5,96.5,27200.0,76.0714,76.0714,76.0006,76.0006,27200.0
2005-05-20 11:25:00,96.52,96.53,96.5,96.5,47200.0,76.0163,76.0242,76.0006,76.0006,47200.0
2005-05-20 11:30:00,96.5,96.55,96.48,96.51,34600.0,76.0006,76.0399,75.9848,76.0084,34600.0
2005-05-20 11:35:00,96.51,96.55,96.5,96.55,35700.0,76.0084,76.0399,76.0006,76.0399,35700.0
2005-05-20 11:40:00,96.55,96.58,96.5,96.55,34000.0,76.0399,76.0636,76.0006,76.0399,34000.0
2005-05-20 11:45:00,96.55,96.55,96.5,96.5,48400.0,76.0399,76.0399,76.0006,76.0006,48400.0
2005-05-20 11:50:00,96.51,96.51,96.4,96.41,33100.0,76.0084,76.0084,75.9218,75.9297,33100.0
2005-05-20 11:55:00,96.43,96.58,96.41,96.58,27800.0,75.9454,76.0636,75.9297,76.0636,27800.0
2005-05-20 12:00:00,96.54,96.54,96.41,96.48,20100.0,76.0321,76.0321,75.9297,75.9848,20100.0
2005-05-20 12:05:00,96.48,96.53,96.46,96.51,9400.0,75.9848,76.0242,75.9691,76.0084,9400.0
2005-05-20 12:10:00,96.5,96.52,96.42,96.42,15400.0,76.0006,76.0163,75.9376,75.9376,15400.0
2005-05-20 12:15:00,96.41,96.49,96.41,96.49,12700.0,75.9297,75.9927,75.9297,75.9927,12700.0
2005-05-20 12:20:00,96.49,96.52,96.49,96.51,47700.0,75.9927,76.0163,75.9927,76.0084,47700.0
2005-05-20 12:25:00,96.5,96.5,96.42,96.48,21900.0,76.0006,76.0006,75.9376,75.9848,21900.0
2005-05-20 12:30:00,96.48,96.5,96.44,96.49,29600.0,75.9848,76.0006,75.9533,75.9927,29600.0
2005-05-20 12:35:00,96.49,96.5,96.48,96.5,61000.0,75.9927,76.0006,75.9848,76.0006,61000.0
2005-05-20 12:40:00,96.5,96.52,96.46,96.48,89800.0,76.0006,76.0163,75.9691,75.9848,89800.0
2005-05-20 12:45:00,96.48,96.5,96.46,96.47,12300.0,75.9848,76.0006,75.9691,75.9769,12300.0
2005-05-20 12:50:00,96.48,96.52,96.47,96.52,27700.0,75.9848,76.0163,75.9769,76.0163,27700.0
2005-05-20 12:55:00,96.52,96.54,96.48,96.48,61700.0,76.0163,76.0321,75.9848,75.9848,61700.0
2005-05-20 13:00:00,96.49,96.53,96.48,96.51,6200.0,75.9927,76.0242,75.9848,76.0084,6200.0
2005-05-20 13:05:00,96.5,96.53,96.5,96.53,30600.0,76.0006,76.0242,76.0006,76.0242,30600.0
2005-05-20 13:10:00,96.53,96.53,96.5,96.52,54600.0,76.0242,76.0242,76.0006,76.0163,54600.0
2005-05-20 13:15:00,96.53,96.53,96.48,96.52,11700.0,76.0242,76.0242,75.9848,76.0163,11700.0
2005-05-20 13:20:00,96.5,96.5,96.45,96.45,20700.0,76.0006,76.0006,75.9612,75.9612,20700.0
2005-05-20 13:25:00,96.42,96.5,96.42,96.49,11400.0,75.9376,76.0006,75.9376,75.9927,11400.0
2005-05-20 13:30:00,96.49,96.55,96.48,96.51,16700.0,75.9927,76.0399,75.9848,76.0084,16700.0
2005-05-20 13:35:00,96.51,96.53,96.48,96.5,10800.0,76.0084,76.0242,75.9848,76.0006,10800.0
2005-05-20 13:40:00,96.5,96.54,96.48,96.53,7400.0,76.0006,76.0321,75.9848,76.0242,7400.0
2005-05-20 13:45:00,96.54,96.59,96.52,96.56,30300.0,76.0321,76.0714,76.0163,76.0478,30300.0
2005-05-20 13:50:00,96.56,96.6,96.51,96.52,38700.0,76.0478,76.0793,76.0084,76.0163,38700.0
2005-05-20 13:55:00,96.52,96.58,96.5,96.54,17000.0,76.0163,76.0636,76.0006,76.0321,17000.0
2005-05-20 14:00:00,96.54,96.57,96.53,96.56,15900.0,76.0321,76.0557,76.0242,76.0478,15900.0
2005-05-20 14:05:00,96.57,96.6,96.55,96.6,10400.0,76.0557,76.0793,76.0399,76.0793,10400.0
2005-05-20 14:10:00,96.6,96.7,96.6,96.69,38400.0,76.0793,76.1581,76.0793,76.1502,38400.0
2005-05-20 14:15:00,96.69,96.69,96.59,96.59,106100.0,76.1502,76.1502,76.0714,76.0714,106100.0
2005-05-20 14:20:00,96.59,96.63,96.58,96.62,14200.0,76.0714,76.103,76.0636,76.0951,14200.0
2005-05-20 14:25:00,96.6,96.62,96.55,96.6,21300.0,76.0793,76.0951,76.0399,76.0793,21300.0
2005-05-20 14:30:00,96.6,96.6,96.58,96.59,22400.0,76.0793,76.0793,76.0636,76.0714,22400.0
2005-05-20 14:35:00,96.59,96.6,96.52,96.59,20200.0,76.0714,76.0793,76.0163,76.0714,20200.0
2005-05-20 14:40:00,96.56,96.63,96.56,96.61,17400.0,76.0478,76.103,76.0478,76.0872,17400.0
2005-05-20 14:45:00,96.62,96.62,96.55,96.56,21600.0,76.0951,76.0951,76.0399,76.0478,21600.0
2005-05-20 14:50:00,96.56,96.57,96.55,96.56,39900.0,76.0478,76.0557,76.0399,76.0478,39900.0
2005-05-20 14:55:00,96.55,96.56,96.5,96.5,32800.0,76.0399,76.0478,76.0006,76.0006,32800.0
2005-05-20 15:00:00,96.52,96.52,96.44,96.5,20800.0,76.0163,76.0163,75.9533,76.0006,20800.0
2005-05-20 15:05:00,96.49,96.6,96.48,96.55,24600.0,75.9927,76.0793,75.9848,76.0399,24600.0
2005-05-20 15:10:00,96.55,96.63,96.52,96.6,50100.0,76.0399,76.103,76.0163,76.0793,50100.0
2005-05-20 15:15:00,96.58,96.6,96.56,96.6,15100.0,76.0636,76.0793,76.0478,76.0793,15100.0
2005-05-20 15:20:00,96.59,96.65,96.59,96.63,39700.0,76.0714,76.1187,76.0714,76.103,39700.0
2005-05-20 15:25:00,96.64,96.65,96.54,96.55,30900.0,76.1108,76.1187,76.0321,76.0399,30900.0
2005-05-20 15:30:00,96.54,96.67,96.53,96.65,38600.0,76.0321,76.1345,76.0242,76.1187,38600.0
2005-05-20 15:35:00,96.64,96.64,96.51,96.51,26300.0,76.1108,76.1108,76.0084,76.0084,26300.0
2005-05-20 15:40:00,96.51,96.57,96.51,96.56,35000.0,76.0084,76.0557,76.0084,76.0478,35000.0
2005-05-20 15:45:00,96.57,96.58,96.54,96.54,32200.0,76.0557,76.0636,76.0321,76.0321,32200.0
2005-05-20 15:50:00,96.55,96.57,96.49,96.51,47400.0,76.0399,76.0557,75.9927,76.0084,47400.0
2005-05-20 15:55:00,96.51,96.56,96.49,96.55,83200.0,76.0084,76.0478,75.9927,76.0399,83200.0
2005-05-23 09:30:00,96.7,96.8,96.69,96.77,62100.0,76.1581,76.2368,76.1502,76.2132,62100.0
2005-05-23 09:35:00,96.78,96.83,96.58,96.7,29000.0,76.2211,76.2605,76.0636,76.1581,29000.0
2005-05-23 09:40:00,96.68,96.93,96.68,96.73,30100.0,76.1423,76.3392,76.1423,76.1817,30100.0
2005-05-23 09:45:00,96.75,96.84,96.7,96.82,53600.0,76.1975,76.2683,76.1581,76.2526,53600.0
2005-05-23 09:50:00,96.88,96.98,96.75,96.94,35200.0,76.2998,76.3786,76.1975,76.3471,35200.0
2005-05-23 09:55:00,96.95,96.97,96.88,96.96,35500.0,76.355,76.3707,76.2998,76.3629,35500.0
2005-05-23 10:00:00,96.93,97.08,96.92,97.05,71700.0,76.3392,76.4574,76.3313,76.4337,71700.0
2005-05-23 10:05:00,97.01,97.16,97.0,97.13,75500.0,76.4022,76.5204,76.3944,76.4967,75500.0
2005-05-23 10:10:00,97.15,97.16,96.95,97.06,26900.0,76.5125,76.5204,76.355,76.4416,26900.0
2005-05-23 10:15:00,97.05,97.13,97.0,97.02,25500.0,76.4337,76.4967,76.3944,76.4101,25500.0
2005-05-23 10:20:00,97.02,97.14,97.01,97.14,16600.0,76.4101,76.5046,76.4022,76.5046,16600.0
2005-05-23 10:25:00,97.14,97.15,97.01,97.11,23400.0,76.5046,76.5125,76.4022,76.481,23400.0
2005-05-23 10:30:00,97.1,97.12,97.05,97.09,34500.0,76.4731,76.4889,76.4337,76.4652,34500.0
2005-05-23 10:35:00,97.08,97.11,96.97,97.01,31100.0,76.4574,76.481,76.3707,76.4022,31100.0
2005-05-23 10:40:00,97.02,97.21,97.02,97.13,50300.0,76.4101,76.5597,76.4101,76.4967,50300.0
2005-05-23 10:45:00,97.13,97.15,96.91,96.91,57100.0,76.4967,76.5125,76.3235,76.3235,57100.0
2005-05-23 10:50:00,96.9,96.91,96.71,96.72,49600.0,76.3156,76.3235,76.166,76.1738,49600.0
2005-05-23 10:55:00,96.71,96.75,96.66,96.7,37200.0,76.166,76.1975,76.1266,76.1581,37200.0
2005-05-23 11:00:00,96.71,96.71,96.49,96.67,37700.0,76.166,76.166,75.9927,76.1345,37700.0
2005-05-23 11:05:00,96.64,96.66,96.52,96.59,35400.0,76.1108,76.1266,76.0163,76.0714,35400.0
2005-05-23 11:10:00,96.59,96.79,96.59,96.67,33900.0,76.0714,76.229,76.0714,76.1345,33900.0
2005-05-23 11:15:00,96.67,96.7,96.5,96.5,28000.0,76.1345,76.1581,76.0006,76.0006,28000.0
2005-05-23 11:20:00,96.5,96.6,96.5,96.55,25500.0,76.0006,76.0793,76.0006,76.0399,25500.0
2005-05-23 11:25:00,96.56,96.66,96.5,96.55,47300.0,76.0478,76.1266,76.0006,76.0399,47300.0
2005-05-23 11:30:00,96.5,96.57,96.38,96.55,59900.0,76.0006,76.0557,75.9061,76.0399,59900.0
2005-05-23 11:35:00,96.54,96.78,96.54,96.68,65500.0,76.0321,76.2211,76.0321,76.1423,65500.0
2005-05-23 11:40:00,96.69,96.81,96.65,96.66,56900.0,76.1502,76.2447,76.1187,76.1266,56900.0
2005-05-23 11:45:00,96.67,96.8,96.64,96.71,10400.0,76.1345,76.2368,76.1108,76.166,10400.0
2005-05-23 11:50:00,96.7,96.85,96.7,96.81,7100.0,76.1581,76.2762,76.1581,76.2447,7100.0
2005-05-23 11:55:00,96.86,96.97,96.81,96.9,12100.0,76.2841,76.3707,76.2447,76.3156,12100.0
2005-05-23 12:00:00,96.91,97.07,96.88,97.01,21600.0,76.3235,76.4495,76.2998,76.4022,21600.0
2005-05-23 12:05:00,97.01,97.01,96.87,96.94,14600.0,76.4022,76.4022,76.292,76.3471,14600.0
2005-05-23 12:10:00,96.92,96.95,96.91,96.91,14000.0,76.3313,76.355,76.3235,76.3235,14000.0
2005-05-23 12:15:00,96.9,96.91,96.77,96.82,40000.0,76.3156,76.3235,76.2132,76.2526,40000.0
2005-05-23 12:20:00,96.82,96.93,96.78,96.91,29600.0,76.2526,76.3392,76.2211,76.3235,29600.0
2005-05-23 12:25:00,96.91,96.99,96.9,96.92,15400.0,76.3235,76.3865,76.3156,76.3313,15400.0
2005-05-23 12:30:00,96.92,96.99,96.92,96.98,23200.0,76.3313,76.3865,76.3313,76.3786,23200.0
2005-05-23 12:35:00,96.97,97.0,96.93,96.94,30000.0,76.3707,76.3944,76.3392,76.3471,30000.0
2005-05-23 12:40:00,96.93,96.94,96.88,96.89,11300.0,76.3392,76.3471,76.2998,76.3077,11300.0
2005-05-23 12:45:00,96.87,96.95,96.83,96.95,18600.0,76.292,76.355,76.2605,76.355,18600.0
2005-05-23 12:50:00,96.94,96.95,96.86,96.89,5500.0,76.3471,76.355,76.2841,76.3077,5500.0
2005-05-23 12:55:00,96.89,96.92,96.88,96.9,7300.0,76.3077,76.3313,76.2998,76.3156,7300.0
2005-05-23 13:00:00,96.91,96.97,96.88,96.9,9300.0,76.3235,76.3707,76.2998,76.3156,9300.0
2005-05-23 13:05:00,96.87,96.9,96.84,96.88,19600.0,76.292,76.3156,76.2683,76.2998,19600.0
2005-05-23 13:10:00,96.89,96.94,96.76,96.76,14200.0,76.3077,76.3471,76.2053,76.2053,14200.0
2005-05-23 13:15:00,96.84,96.94,96.76,96.94,10900.0,76.2683,76.3471,76.2053,76.3471,10900.0
2005-05-23 13:20:00,96.93,97.07,96.93,97.01,24000.0,76.3392,76.4495,76.3392,76.4022,24000.0
2005-05-23 13:25:00,97.0,97.0,96.87,96.9,18700.0,76.3944,76.3944,76.292,76.3156,18700.0
2005-05-23 13:30:00,96.91,96.94,96.87,96.91,22200.0,76.3235,76.3471,76.292,76.3235,22200.0
2005-05-23 13:35:00,96.91,96.99,96.89,96.96,20500.0,76.3235,76.3865,76.3077,76.3629,20500.0
2005-05-23 13:40:00,96.95,96.97,96.9,96.9,20000.0,76.355,76.3707,76.3156,76.3156,20000.0
2005-05-23 13:45:00,96.89,96.93,96.84,96.85,8800.0,76.3077,76.3392,76.2683,76.2762,8800.0
2005-05-23 13:50:00,96.88,96.92,96.86,96.92,16500.0,76.2998,76.3313,76.2841,76.3313,16500.0
2005-05-23 13:55:00,96.93,96.95,96.82,96.94,23000.0,76.3392,76.355,76.2526,76.3471,23000.0
2005-05-23 14:00:00,96.93,96.93,96.87,96.89,11400.0,76.3392,76.3392,76.292,76.3077,11400.0
2005-05-23 14:05:00,96.9,97.2,96.9,97.2,36500.0,76.3156,76.5519,76.3156,76.5519,36500.0
2005-05-23 14:10:00,97.15,97.2,96.99,96.99,43100.0,76.5125,76.5519,76.3865,76.3865,43100.0
2005-05-23 14:15:00,97.02,97.25,97.0,97.22,41300.0,76.4101,76.5912,76.3944,76.5676,41300.0
2005-05-23 14:20:00,97.22,97.27,97.18,97.21,15900.0,76.5676,76.607,76.5361,76.5597,15900.0
2005-05-23 14:25:00,97.23,97.38,97.21,97.23,19000.0,76.5755,76.6936,76.5597,76.5755,19000.0
2005-05-23 14:30:00,97.21,97.31,97.2,97.25,21400.0,76.5597,76.6385,76.5519,76.5912,21400.0
2005-05-23 14:35:00,97.25,97.39,97.2,97.36,37600.0,76.5912,76.7015,76.5519,76.6779,37600.0
2005-05-23 14:40:00,97.37,97.46,97.34,97.44,39300.0,76.6858,76.7566,76.6621,76.7409,39300.0
2005-05-23 14:45:00,97.45,97.48,97.38,97.41,41900.0,76.7488,76.7724,76.6936,76.7173,41900.0
2005-05-23 14:50:00,97.4,97.42,97.35,97.4,431200.0,76.7094,76.7251,76.67,76.7094,431200.0
2005-05-23 14:55:00,97.4,97.45,97.39,97.41,28200.0,76.7094,76.7488,76.7015,76.7173,28200.0
2005-05-23 15:00:00,97.4,97.44,97.36,97.41,13400.0,76.7094,76.7409,76.6779,76.7173,13400.0
2005-05-23 15:05:00,97.4,97.49,97.39,97.48,18400.0,76.7094,76.7803,76.7015,76.7724,18400.0
2005-05-23 15:10:00,97.48,97.73,97.47,97.51,55500.0,76.7724,76.9693,76.7645,76.796,55500.0
2005-05-23 15:15:00,97.51,97.6,97.48,97.6,531300.0,76.796,76.8669,76.7724,76.8669,531300.0
2005-05-23 15:20:00,97.6,97.6,97.37,97.46,23600.0,76.8669,76.8669,76.6858,76.7566,23600.0
2005-05-23 15:25:00,97.44,97.47,97.39,97.45,18800.0,76.7409,76.7645,76.7015,76.7488,18800.0
2005-05-23 15:30:00,97.44,97.56,97.42,97.55,30000.0,76.7409,76.8354,76.7251,76.8275,30000.0
2005-05-23 15:35:00,97.53,97.55,97.5,97.53,30200.0,76.8118,76.8275,76.7881,76.8118,30200.0
2005-05-23 15:40:00,97.51,97.51,97.39,97.46,41800.0,76.796,76.796,76.7015,76.7566,41800.0
2005-05-23 15:45:00,97.46,97.46,97.25,97.29,78000.0,76.7566,76.7566,76.5912,76.6227,78000.0
2005-05-23 15:50:00,97.29,97.31,97.24,97.29,42400.0,76.6227,76.6385,76.5834,76.6227,42400.0
2005-05-23 15:55:00,97.28,97.45,97.26,97.42,32100.0,76.6149,76.7488,76.5991,76.7251,32100.0
2005-05-24 09:30:00,97.75,98.0,97.66,97.8,85800.0,76.985,77.1819,76.9141,77.0244,85800.0
2005-05-24 09:35:00,97.8,97.8,97.66,97.72,58500.0,77.0244,77.0244,76.9141,76.9614,58500.0
2005-05-24 09:40:00,97.72,97.76,97.61,97.65,63900.0,76.9614,76.9929,76.8748,76.9063,63900.0
2005-05-24 09:45:00,97.64,97.74,97.64,97.72,35600.0,76.8984,76.9772,76.8984,76.9614,35600.0
2005-05-24 09:50:00,97.74,97.75,97.55,97.55,48200.0,76.9772,76.985,76.8275,76.8275,48200.0
2005-05-24 09:55:00,97.56,97.7,97.51,97.7,42100.0,76.8354,76.9457,76.796,76.9457,42100.0
2005-05-24 10:00:00,97.7,97.85,97.6,97.63,42200.0,76.9457,77.0638,76.8669,76.8905,42200.0
2005-05-24 10:05:00,97.61,97.73,97.59,97.62,30600.0,76.8748,76.9693,76.859,76.8826,30600.0
2005-05-24 10:10:00,97.6,97.73,97.6,97.73,42700.0,76.8669,76.9693,76.8669,76.9693,42700.0
2005-05-24 10:15:00,97.72,97.72,97.66,97.67,30300.0,76.9614,76.9614,76.9141,76.922,30300.0
2005-05-24 10:20:00,97.67,97.69,97.6,97.65,88500.0,76.922,76.9378,76.8669,76.9063,88500.0
2005-05-24 10:25:00,97.65,97.7,97.58,97.62,43100.0,76.9063,76.9457,76.8511,76.8826,43100.0
2005-05-24 10:30:00,97.62,97.72,97.62,97.7,48900.0,76.8826,76.9614,76.8826,76.9457,48900.0
2005-05-24 10:35:00,97.68,97.7,97.62,97.7,126700.0,76.9299,76.9457,76.8826,76.9457,126700.0
2005-05-24 10:40:00,97.69,97.7,97.62,97.67,35800.0,76.9378,76.9457,76.8826,76.922,35800.0
2005-05-24 10:45:00,97.62,97.7,97.6,97.62,47500.0,76.8826,76.9457,76.8669,76.8826,47500.0
2005-05-24 10:50:00,97.62,97.74,97.61,97.68,24500.0,76.8826,76.9772,76.8748,76.9299,24500.0
2005-05-24 10:55:00,97.68,97.73,97.64,97.73,19700.0,76.9299,76.9693,76.8984,76.9693,19700.0
2005-05-24 11:00:00,97.68,97.72,97.55,97.58,31100.0,76.9299,76.9614,76.8275,76.8511,31100.0
2005-05-24 11:05:00,97.55,97.6,97.55,97.6,38800.0,76.8275,76.8669,76.8275,76.8669,38800.0
2005-05-24 11:10:00,97.61,97.64,97.5,97.56,35300.0,76.8748,76.8984,76.7881,76.8354,35300.0
2005-05-24 11:15:00,97.54,97.67,97.52,97.58,18200.0,76.8196,76.922,76.8039,76.8511,18200.0
2005-05-24 11:20:00,97.59,97.59,97.51,97.52,26200.0,76.859,76.859,76.796,76.8039,26200.0
2005-05-24 11:25:00,97.52,97.56,97.46,97.47,17000.0,76.8039,76.8354,76.7566,76.7645,17000.0
2005-05-24 11:30:00,97.47,97.47,97.45,97.47,15900.0,76.7645,76.7645,76.7488,76.7645,15900.0
2005-05-24 11:35:00,97.48,97.56,97.46,97.54,11400.0,76.7724,76.8354,76.7566,76.8196,11400.0
2005-05-24 11:40:00,97.54,97.69,97.51,97.51,21400.0,76.8196,76.9378,76.796,76.796,21400.0
2005-05-24 11:45:00,97.54,97.59,97.53,97.59,9400.0,76.8196,76.859,76.8118,76.859,9400.0
2005-05-24 11:50:00,97.63,97.63,97.44,97.46,28200.0,76.8905,76.8905,76.7409,76.7566,28200.0
2005-05-24 11:55:00,97.49,97.55,97.45,97.55,27000.0,76.7803,76.8275,76.7488,76.8275,27000.0
2005-05-24 12:00:00,97.52,97.54,97.5,97.54,27400.0,76.8039,76.8196,76.7881,76.8196,27400.0
2005-05-24 12:05:00,97.55,97.57,97.53,97.55,23800.0,76.8275,76.8433,76.8118,76.8275,23800.0
2005-05-24 12:10:00,97.53,97.54,97.45,97.46,20200.0,76.8118,76.8196,76.7488,76.7566,20200.0
2005-05-24 12:15:00,97.46,97.47,97.41,97.41,25900.0,76.7566,76.7645,76.7173,76.7173,25900.0
2005-05-24 12:20:00,97.41,97.44,97.38,97.44,45800.0,76.7173,76.7409,76.6936,76.7409,45800.0
2005-05-24 12:25:00,97.4,97.44,97.4,97.42,19900.0,76.7094,76.7409,76.7094,76.7251,19900.0
2005-05-24 12:30:00,97.42,97.52,97.38,97.52,31500.0,76.7251,76.8039,76.6936,76.8039,31500.0
2005-05-24 12:35:00,97.53,97.54,97.46,97.48,12500.0,76.8118,76.8196,76.7566,76.7724,12500.0
2005-05-24 12:40:00,97.48,97.49,97.42,97.45,27800.0,76.7724,76.7803,76.7251,76.7488,27800.0
2005-05-24 12:45:00,97.43,97.46,97.34,97.45,30300.0,76.733,76.7566,76.6621,76.7488,30300.0
2005-05-24 12:50:00,97.45,97.45,97.37,97.44,13000.0,76.7488,76.7488,76.6858,76.7409,13000.0
2005-05-24 12:55:00,97.45,97.51,97.42,97.48,11400.0,76.7488,76.796,76.7251,76.7724,11400.0
2005-05-24 13:00:00,97.49,97.59,97.46,97.56,23200.0,76.7803,76.859,76.7566,76.8354,23200.0
2005-05-24 13:05:00,97.56,97.57,97.47,97.47,16800.0,76.8354,76.8433,76.7645,76.7645,16800.0
2005-05-24 13:10:00,97.49,97.55,97.48,97.55,15300.0,76.7803,76.8275,76.7724,76.8275,15300.0
2005-05-24 13:15:00,97.55,97.55,97.48,97.48,33700.0,76.8275,76.8275,76.7724,76.7724,33700.0
2005-05-24 13:20:00,97.48,97.48,97.36,97.4,30400.0,76.7724,76.7724,76.6779,76.7094,30400.0
2005-05-24 13:25:00,97.4,97.57,97.4,97.57,26200.0,76.7094,76.8433,76.7094,76.8433,26200.0
2005-05-24 13:30:00,97.55,97.55,97.4,97.42,106500.0,76.8275,76.8275,76.7094,76.7251,106500.0
2005-05-24 13:35:00,97.43,97.51,97.4,97.5,10700.0,76.733,76.796,76.7094,76.7881,10700.0
2005-05-24 13:40:00,97.48,97.59,97.45,97.53,8200.0,76.7724,76.859,76.7488,76.8118,8200.0
2005-05-24 13:45:00,97.54,97.55,97.47,97.47,22400.0,76.8196,76.8275,76.7645,76.7645,22400.0
2005-05-24 13:50:00,97.48,97.48,97.42,97.43,24200.0,76.7724,76.7724,76.7251,76.733,24200.0
2005-05-24 13:55:00,97.47,97.5,97.42,97.46,26500.0,76.7645,76.7881,76.7251,76.7566,26500.0
2005-05-24 14:00:00,97.46,97.54,97.34,97.35,43300.0,76.7566,76.8196,76.6621,76.67,43300.0
2005-05-24 14:05:00,97.35,97.58,97.35,97.57,22300.0,76.67,76.8511,76.67,76.8433,22300.0
2005-05-24 14:10:00,97.57,97.57,97.41,97.52,22500.0,76.8433,76.8433,76.7173,76.8039,22500.0
2005-05-24 14:15:00,97.5,97.52,97.34,97.34,14200.0,76.7881,76.8039,76.6621,76.6621,14200.0
2005-05-24 14:20:00,97.38,97.41,97.3,97.35,25200.0,76.6936,76.7173,76.6306,76.67,25200.0
2005-05-24 14:25:00,97.35,97.4,97.31,97.38,30800.0,76.67,76.7094,76.6385,76.6936,30800.0
2005-05-24 14:30:00,97.35,97.41,97.23,97.26,58100.0,76.67,76.7173,76.5755,76.5991,58100.0
2005-05-24 14:35:00,97.26,97.35,97.25,97.25,19200.0,76.5991,76.67,76.5912,76.5912,19200.0
2005-05-24 14:40:00,97.32,97.32,97.2,97.28,18900.0,76.6464,76.6464,76.5519,76.6149,18900.0
2005-05-24 14:45:00,97.27,97.28,97.17,97.2,32300.0,76.607,76.6149,76.5282,76.5519,32300.0
2005-05-24 14:50:00,97.18,97.25,97.13,97.25,15900.0,76.5361,76.5912,76.4967,76.5912,15900.0
2005-05-24 14:55:00,97.25,97.26,97.12,97.22,14700.0,76.5912,76.5991,76.4889,76.5676,14700.0
2005-05-24 15:00:00,97.21,97.23,97.1,97.1,23800.0,76.5597,76.5755,76.4731,76.4731,23800.0
2005-05-24 15:05:00,97.1,97.25,97.01,97.09,59200.0,76.4731,76.5912,76.4022,76.4652,59200.0
2005-05-24 15:10:00,97.1,97.28,97.1,97.24,21400.0,76.4731,76.6149,76.4731,76.5834,21400.0
2005-05-24 15:15:00,97.25,97.25,97.14,97.16,26700.0,76.5912,76.5912,76.5046,76.5204,26700.0
2005-05-24 15:20:00,97.16,97.3,97.15,97.28,25500.0,76.5204,76.6306,76.5125,76.6149,25500.0
2005-05-24 15:25:00,97.36,97.43,97.19,97.2,51300.0,76.6779,76.733,76.544,76.5519,51300.0
2005-05-24 15:30:00,97.2,97.32,97.19,97.27,80000.0,76.5519,76.6464,76.544,76.607,80000.0
2005-05-24 15:35:00,97.27,97.33,97.2,97.29,53700.0,76.607,76.6543,76.5519,76.6227,53700.0
2005-05-24 15:40:00,97.29,97.29,97.2,97.23,36800.0,76.6227,76.6227,76.5519,76.5755,36800.0
2005-05-24 15:45:00,97.23,97.28,97.22,97.27,55300.0,76.5755,76.6149,76.5676,76.607,55300.0
2005-05-24 15:50:00,97.27,97.37,97.27,97.36,36500.0,76.607,76.6858,76.607,76.6779,36500.0
2005-05-24 15:55:00,97.36,97.37,97.2,97.24,51200.0,76.6779,76.6858,76.5519,76.5834,51200.0
2005-05-25 09:30:00,97.5,97.5,97.31,97.31,44000.0,76.7881,76.7881,76.6385,76.6385,44000.0
2005-05-25 09:35:00,97.31,97.32,97.1,97.13,42900.0,76.6385,76.6464,76.4731,76.4967,42900.0
2005-05-25 09:40:00,97.1,97.75,97.09,97.68,31400.0,76.4731,76.985,76.4652,76.9299,31400.0
2005-05-25 09:45:00,97.67,97.68,97.32,97.38,28400.0,76.922,76.9299,76.6464,76.6936,28400.0
2005-05-25 09:50:00,97.35,97.44,97.26,97.26,13600.0,76.67,76.7409,76.5991,76.5991,13600.0
2005-05-25 09:55:00,97.29,97.34,97.15,97.34,29500.0,76.6227,76.6621,76.5125,76.6621,29500.0
2005-05-25 10:00:00,97.34,97.34,97.09,97.21,38300.0,76.6621,76.6621,76.4652,76.5597,38300.0
2005-05-25 10:05:00,97.22,97.22,97.01,97.06,46300.0,76.5676,76.5676,76.4022,76.4416,46300.0
2005-05-25 10:10:00,97.05,97.05,96.84,96.84,39500.0,76.4337,76.4337,76.2683,76.2683,39500.0
2005-05-25 10:15:00,96.84,97.2,96.76,97.2,28900.0,76.2683,76.5519,76.2053,76.5519,28900.0
2005-05-25 10:20:00,97.2,97.2,97.09,97.09,17300.0,76.5519,76.5519,76.4652,76.4652,17300.0
2005-05-25 10:25:00,97.09,97.17,97.02,97.17,16400.0,76.4652,76.5282,76.4101,76.5282,16400.0
2005-05-25 10:30:00,97.14,97.18,97.02,97.07,40800.0,76.5046,76.5361,76.4101,76.4495,40800.0
2005-05-25 10:35:00,97.06,97.29,97.0,97.13,20800.0,76.4416,76.6227,76.3944,76.4967,20800.0
2005-05-25 10:40:00,97.16,97.17,97.05,97.05,14000.0,76.5204,76.5282,76.4337,76.4337,14000.0
2005-05-25 10:45:00,97.07,97.07,96.93,96.94,29700.0,76.4495,76.4495,76.3392,76.3471,29700.0
2005-05-25 10:50:00,96.95,96.98,96.8,96.94,31000.0,76.355,76.3786,76.2368,76.3471,31000.0
2005-05-25 10:55:00,96.93,97.03,96.89,96.89,32200.0,76.3392,76.418,76.3077,76.3077,32200.0
2005-05-25 11:00:00,96.93,97.1,96.9,96.9,22500.0,76.3392,76.4731,76.3156,76.3156,22500.0
2005-05-25 11:05:00,96.93,96.94,96.87,96.92,18000.0,76.3392,76.3471,76.292,76.3313,18000.0
2005-05-25 11:10:00,96.91,96.96,96.8,96.85,23700.0,76.3235,76.3629,76.2368,76.2762,23700.0
2005-05-25 11:15:00,96.84,96.89,96.76,96.83,41700.0,76.2683,76.3077,76.2053,76.2605,41700.0
2005-05-25 11:20:00,96.84,96.85,96.79,96.8,18700.0,76.2683,76.2762,76.229,76.2368,18700.0
2005-05-25 11:25:00,96.81,96.85,96.7,96.7,26500.0,76.2447,76.2762,76.1581,76.1581,26500.0
2005-05-25 11:30:00,96.72,96.93,96.67,96.86,35900.0,76.1738,76.3392,76.1345,76.2841,35900.0
2005-05-25 11:35:00,96.86,96.86,96.67,96.71,15800.0,76.2841,76.2841,76.1345,76.166,15800.0
2005-05-25 11:40:00,96.71,96.81,96.68,96.75,14200.0,76.166,76.2447,76.1423,76.1975,14200.0
2005-05-25 11:45:00,96.73,96.74,96.64,96.66,27800.0,76.1817,76.1896,76.1108,76.1266,27800.0
2005-05-25 11:50:00,96.66,96.66,96.53,96.57,17100.0,76.1266,76.1266,76.0242,76.0557,17100.0
2005-05-25 11:55:00,96.55,96.56,96.5,96.55,21100.0,76.0399,76.0478,76.0006,76.0399,21100.0
2005-05-25 12:00:00,96.54,96.61,96.51,96.61,13700.0,76.0321,76.0872,76.0084,76.0872,13700.0
2005-05-25 12:05:00,96.63,96.84,96.63,96.74,15800.0,76.103,76.2683,76.103,76.1896,15800.0
2005-05-25 12:10:00,96.67,96.7,96.65,96.69,6800.0,76.1345,76.1581,76.1187,76.1502,6800.0
2005-05-25 12:15:00,96.71,96.71,96.58,96.6,15100.0,76.166,76.166,76.0636,76.0793,15100.0
2005-05-25 12:20:00,96.59,96.69,96.58,96.66,14000.0,76.0714,76.1502,76.0636,76.1266,14000.0
2005-05-25 12:25:00,96.65,96.75,96.62,96.68,9500.0,76.1187,76.1975,76.0951,76.1423,9500.0
2005-05-25 12:30:00,96.66,96.74,96.64,96.7,14300.0,76.1266,76.1896,76.1108,76.1581,14300.0
2005-05-25 12:35:00,96.71,96.73,96.63,96.64,10800.0,76.166,76.1817,76.103,76.1108,10800.0
2005-05-25 12:40:00,96.64,96.7,96.64,96.66,11600.0,76.1108,76.1581,76.1108,76.1266,11600.0
2005-05-25 12:45:00,96.67,96.7,96.66,96.7,8900.0,76.1345,76.1581,76.1266,76.1581,8900.0
2005-05-25 12:50:00,96.68,96.68,96.54,96.58,12400.0,76.1423,76.1423,76.0321,76.0636,12400.0
2005-05-25 12:55:00,96.59,96.65,96.55,96.64,10600.0,76.0714,76.1187,76.0399,76.1108,10600.0
2005-05-25 13:00:00,96.63,96.68,96.58,96.65,25000.0,76.103,76.1423,76.0636,76.1187,25000.0
2005-05-25 13:05:00,96.65,96.73,96.62,96.73,13000.0,76.1187,76.1817,76.0951,76.1817,13000.0
2005-05-25 13:10:00,96.73,96.81,96.73,96.75,48300.0,76.1817,76.2447,76.1817,76.1975,48300.0
2005-05-25 13:15:00,96.74,96.76,96.62,96.62,38600.0,76.1896,76.2053,76.0951,76.0951,38600.0
2005-05-25 13:20:00,96.6,96.6,96.55,96.58,20900.0,76.0793,76.0793,76.0399,76.0636,20900.0
2005-05-25 13:25:00,96.57,96.57,96.47,96.5,22700.0,76.0557,76.0557,75.9769,76.0006,22700.0
2005-05-25 13:30:00,96.5,96.64,96.45,96.57,19300.0,76.0006,76.1108,75.9612,76.0557,19300.0
2005-05-25 13:35:00,96.57,96.57,96.47,96.48,17300.0,76.0557,76.0557,75.9769,75.9848,17300.0
2005-05-25 13:40:00,96.49,96.5,96.45,96.45,21400.0,75.9927,76.0006,75.9612,75.9612,21400.0
2005-05-25 13:45:00,96.44,96.47,96.37,96.4,11300.0,75.9533,75.9769,75.8982,75.9218,11300.0
2005-05-25 13:50:00,96.4,96.49,96.4,96.47,11300.0,75.9218,75.9927,75.9218,75.9769,11300.0
2005-05-25 13:55:00,96.47,96.49,96.43,96.46,16300.0,75.9769,75.9927,75.9454,75.9691,16300.0
2005-05-25 14:00:00,96.44,96.49,96.42,96.42,28400.0,75.9533,75.9927,75.9376,75.9376,28400.0
2005-05-25 14:05:00,96.43,96.5,96.39,96.5,23300.0,75.9454,76.0006,75.9139,76.0006,23300.0
2005-05-25 14:10:00,96.5,96.65,96.5,96.57,43800.0,76.0006,76.1187,76.0006,76.0557,43800.0
2005-05-25 14:15:00,96.57,96.65,96.54,96.58,16600.0,76.0557,76.1187,76.0321,76.0636,16600.0
2005-05-25 14:20:00,96.57,96.61,96.43,96.57,13500.0,76.0557,76.0872,75.9454,76.0557,13500.0
2005-05-25 14:25:00,96.55,96.74,96.54,96.74,20800.0,76.0399,76.1896,76.0321,76.1896,20800.0
2005-05-25 14:30:00,96.77,96.92,96.66,96.78,54800.0,76.2132,76.3313,76.1266,76.2211,54800.0
2005-05-25 14:35:00,96.78,96.87,96.62,96.67,46100.0,76.2211,76.292,76.0951,76.1345,46100.0
2005-05-25 14:40:00,96.69,96.73,96.57,96.64,12800.0,76.1502,76.1817,76.0557,76.1108,12800.0
2005-05-25 14:45:00,96.61,96.63,96.55,96.58,20300.0,76.0872,76.103,76.0399,76.0636,20300.0
2005-05-25 14:50:00,96.56,96.6,96.53,96.59,15400.0,76.0478,76.0793,76.0242,76.0714,15400.0
2005-05-25 14:55:00,96.59,96.81,96.59,96.81,31700.0,76.0714,76.2447,76.0714,76.2447,31700.0
2005-05-25 15:00:00,96.77,96.82,96.59,96.6,19000.0,76.2132,76.2526,76.0714,76.0793,19000.0
2005-05-25 15:05:00,96.62,96.72,96.56,96.59,23800.0,76.0951,76.1738,76.0478,76.0714,23800.0
2005-05-25 15:10:00,96.63,96.83,96.58,96.72,28100.0,76.103,76.2605,76.0636,76.1738,28100.0
2005-05-25 15:15:00,96.72,96.72,96.62,96.62,19500.0,76.1738,76.1738,76.0951,76.0951,19500.0
2005-05-25 15:20:00,96.62,96.64,96.57,96.6,23800.0,76.0951,76.1108,76.0557,76.0793,23800.0
2005-05-25 15:25:00,96.6,96.72,96.56,96.68,28500.0,76.0793,76.1738,76.0478,76.1423,28500.0
2005-05-25 15:30:00,96.73,96.83,96.72,96.77,16600.0,76.1817,76.2605,76.1738,76.2132,16600.0
2005-05-25 15:35:00,96.78,96.95,96.72,96.82,32800.0,76.2211,76.355,76.1738,76.2526,32800.0
2005-05-25 15:40:00,96.82,96.83,96.6,96.78,18900.0,76.2526,76.2605,76.0793,76.2211,18900.0
2005-05-25 15:45:00,96.75,96.77,96.67,96.75,21800.0,76.1975,76.2132,76.1345,76.1975,21800.0
2005-05-25 15:50:00,96.71,96.82,96.68,96.76,25000.0,76.166,76.2526,76.1423,76.2053,25000.0
2005-05-25 15:55:00,96.76,96.8,96.65,96.8,36200.0,76.2053,76.2368,76.1187,76.2368,36200.0
2005-05-26 09:30:00,97.0,97.2,96.99,97.15,66200.0,76.3944,76.5519,76.3865,76.5125,66200.0
2005-05-26 09:35:00,97.15,97.15,96.85,97.1,21500.0,76.5125,76.5125,76.2762,76.4731,21500.0
2005-05-26 09:40:00,97.04,97.2,96.9,96.91,26500.0,76.4259,76.5519,76.3156,76.3235,26500.0
2005-05-26 09:45:00,96.88,97.14,96.88,97.02,15600.0,76.2998,76.5046,76.2998,76.4101,15600.0
2005-05-26 09:50:00,97.02,97.08,96.93,97.01,21800.0,76.4101,76.4574,76.3392,76.4022,21800.0
2005-05-26 09:55:00,97.0,97.05,96.94,96.99,15100.0,76.3944,76.4337,76.3471,76.3865,15100.0
2005-05-26 10:00:00,97.02,97.02,96.82,96.92,29100.0,76.4101,76.4101,76.2526,76.3313,29100.0
2005-05-26 10:05:00,96.95,97.04,96.92,97.0,19800.0,76.355,76.4259,76.3313,76.3944,19800.0
2005-05-26 10:10:00,97.0,97.0,96.83,96.9,29100.0,76.3944,76.3944,76.2605,76.3156,29100.0
2005-05-26 10:15:00,96.89,97.0,96.87,97.0,45200.0,76.3077,76.3944,76.292,76.3944,45200.0
2005-05-26 10:20:00,97.0,97.0,96.89,96.98,41500.0,76.3944,76.3944,76.3077,76.3786,41500.0
2005-05-26 10:25:00,96.97,97.0,96.94,96.97,22900.0,76.3707,76.3944,76.3471,76.3707,22900.0
2005-05-26 10:30:00,96.96,97.01,96.95,97.01,35200.0,76.3629,76.4022,76.355,76.4022,35200.0
2005-05-26 10:35:00,97.02,97.05,96.95,96.97,16500.0,76.4101,76.4337,76.355,76.3707,16500.0
2005-05-26 10:40:00,96.97,96.97,96.87,96.93,30100.0,76.3707,76.3707,76.292,76.3392,30100.0
2005-05-26 10:45:00,96.93,97.03,96.9,96.98,21600.0,76.3392,76.418,76.3156,76.3786,21600.0
2005-05-26 10:50:00,96.98,97.2,96.96,97.2,23600.0,76.3786,76.5519,76.3629,76.5519,23600.0
2005-05-26 10:55:00,97.21,97.38,97.21,97.35,29700.0,76.5597,76.6936,76.5597,76.67,29700.0
2005-05-26 11:00:00,97.35,97.45,97.29,97.34,34700.0,76.67,76.7488,76.6227,76.6621,34700.0
2005-05-26 11:05:00,97.3,97.35,97.19,97.19,8200.0,76.6306,76.67,76.544,76.544,8200.0
2005-05-26 11:10:00,97.22,97.22,97.11,97.22,10400.0,76.5676,76.5676,76.481,76.5676,10400.0
2005-05-26 11:15:00,97.18,97.25,97.15,97.23,27400.0,76.5361,76.5912,76.5125,76.5755,27400.0
2005-05-26 11:20:00,97.22,97.29,97.19,97.24,15400.0,76.5676,76.6227,76.544,76.5834,15400.0
2005-05-26 11:25:00,97.19,97.35,97.12,97.35,16700.0,76.544,76.67,76.4889,76.67,16700.0
2005-05-26 11:30:00,97.35,97.36,97.29,97.33,19400.0,76.67,76.6779,76.6227,76.6543,19400.0
2005-05-26 11:35:00,97.32,97.38,97.3,97.38,25100.0,76.6464,76.6936,76.6306,76.6936,25100.0
2005-05-26 11:40:00,97.39,97.46,97.26,97.26,19300.0,76.7015,76.7566,76.5991,76.5991,19300.0
2005-05-26 11:45:00,97.26,97.31,97.17,97.25,16900.0,76.5991,76.6385,76.5282,76.5912,16900.0
2005-05-26 11:50:00,97.25,97.26,97.19,97.19,14300.0,76.5912,76.5991,76.544,76.544,14300.0
2005-05-26 11:55:00,97.19,97.29,97.18,97.28,13900.0,76.544,76.6227,76.5361,76.6149,13900.0
2005-05-26 12:00:00,97.26,97.27,97.11,97.11,14200.0,76.5991,76.607,76.481,76.481,14200.0
2005-05-26 12:05:00,97.11,97.11,97.03,97.07,10900.0,76.481,76.481,76.418,76.4495,10900.0
2005-05-26 12:10:00,97.07,97.21,97.06,97.21,17100.0,76.4495,76.5597,76.4416,76.5597,17100.0
2005-05-26 12:15:00,97.22,97.26,97.22,97.25,5900.0,76.5676,76.5991,76.5676,76.5912,5900.0
2005-05-26 12:20:00,97.18,97.24,97.17,97.23,11600.0,76.5361,76.5834,76.5282,76.5755,11600.0
2005-05-26 12:25:00,97.23,97.34,97.19,97.19,19700.0,76.5755,76.6621,76.544,76.544,19700.0
2005-05-26 12:30:00,97.18,97.19,97.13,97.19,17400.0,76.5361,76.544,76.4967,76.544,17400.0
2005-05-26 12:35:00,97.2,97.28,97.18,97.28,12000.0,76.5519,76.6149,76.5361,76.6149,12000.0
2005-05-26 12:40:00,97.28,97.39,97.23,97.31,20700.0,76.6149,76.7015,76.5755,76.6385,20700.0
2005-05-26 12:45:00,97.3,97.31,97.18,97.18,11700.0,76.6306,76.6385,76.5361,76.5361,11700.0
2005-05-26 12:50:00,97.2,97.24,97.18,97.19,21800.0,76.5519,76.5834,76.5361,76.544,21800.0
2005-05-26 12:55:00,97.19,97.27,97.18,97.18,15200.0,76.544,76.607,76.5361,76.5361,15200.0
2005-05-26 13:00:00,97.21,97.23,97.19,97.19,8100.0,76.5597,76.5755,76.544,76.544,8100.0
2005-05-26 13:05:00,97.18,97.2,97.14,97.19,14500.0,76.5361,76.5519,76.5046,76.544,14500.0
2005-05-26 13:10:00,97.19,97.25,97.18,97.24,19200.0,76.544,76.5912,76.5361,76.5834,19200.0
2005-05-26 13:15:00,97.24,97.25,97.09,97.09,15100.0,76.5834,76.5912,76.4652,76.4652,15100.0
2005-05-26 13:20:00,97.07,97.08,96.97,97.01,19800.0,76.4495,76.4574,76.3707,76.4022,19800.0
2005-05-26 13:25:00,96.98,97.1,96.97,97.1,21100.0,76.3786,76.4731,76.3707,76.4731,21100.0
2005-05-26 13:30:00,97.11,97.14,97.0,97.01,13000.0,76.481,76.5046,76.3944,76.4022,13000.0
2005-05-26 13:35:00,97.0,97.08,96.97,97.03,9700.0,76.3944,76.4574,76.3707,76.418,9700.0
2005-05-26 13:40:00,97.04,97.04,96.97,97.0,4800.0,76.4259,76.4259,76.3707,76.3944,4800.0
2005-05-26 13:45:00,96.98,97.06,96.98,97.03,10600.0,76.3786,76.4416,76.3786,76.418,10600.0
2005-05-26 13:50:00,97.05,97.05,97.02,97.03,19000.0,76.4337,76.4337,76.4101,76.418,19000.0
2005-05-26 13:55:00,97.03,97.03,97.0,97.01,13000.0,76.418,76.418,76.3944,76.4022,13000.0
2005-05-26 14:00:00,97.0,97.02,96.96,97.02,22000.0,76.3944,76.4101,76.3629,76.4101,22000.0
2005-05-26 14:05:00,97.05,97.08,97.03,97.07,22700.0,76.4337,76.4574,76.418,76.4495,22700.0
2005-05-26 14:10:00,97.07,97.09,96.98,97.02,18700.0,76.4495,76.4652,76.3786,76.4101,18700.0
2005-05-26 14:15:00,97.0,97.1,96.95,97.04,12900.0,76.3944,76.4731,76.355,76.4259,12900.0
2005-05-26 14:20:00,97.01,97.01,96.95,96.98,8300.0,76.4022,76.4022,76.355,76.3786,8300.0
2005-05-26 14:25:00,96.97,97.07,96.97,97.0,17000.0,76.3707,76.4495,76.3707,76.3944,17000.0
2005-05-26 14:30:00,96.99,97.0,96.92,96.97,13400.0,76.3865,76.3944,76.3313,76.3707,13400.0
2005-05-26 14:35:00,96.96,97.02,96.94,96.95,10700.0,76.3629,76.4101,76.3471,76.355,10700.0
2005-05-26 14:40:00,96.93,96.95,96.91,96.93,10000.0,76.3392,76.355,76.3235,76.3392,10000.0
2005-05-26 14:45:00,96.92,96.92,96.87,96.9,8400.0,76.3313,76.3313,76.292,76.3156,8400.0
2005-05-26 14:50:00,96.88,96.88,96.77,96.82,19700.0,76.2998,76.2998,76.2132,76.2526,19700.0
2005-05-26 14:55:00,96.83,96.92,96.83,96.92,10500.0,76.2605,76.3313,76.2605,76.3313,10500.0
2005-05-26 15:00:00,96.88,96.93,96.83,96.88,13000.0,76.2998,76.3392,76.2605,76.2998,13000.0
2005-05-26 15:05:00,96.87,96.93,96.82,96.93,6400.0,76.292,76.3392,76.2526,76.3392,6400.0
2005-05-26 15:10:00,96.93,96.95,96.89,96.91,3700.0,76.3392,76.355,76.3077,76.3235,3700.0
2005-05-26 15:15:00,96.94,96.99,96.9,96.99,26300.0,76.3471,76.3865,76.3156,76.3865,26300.0
2005-05-26 15:20:00,96.99,97.14,96.99,97.14,23400.0,76.3865,76.5046,76.3865,76.5046,23400.0
2005-05-26 15:25:00,97.14,97.17,97.04,97.13,19200.0,76.5046,76.5282,76.4259,76.4967,19200.0
2005-05-26 15:30:00,97.13,97.23,97.05,97.23,19800.0,76.4967,76.5755,76.4337,76.5755,19800.0
2005-05-26 15:35:00,97.24,97.32,97.15,97.2,35400.0,76.5834,76.6464,76.5125,76.5519,35400.0
2005-05-26 15:40:00,97.23,97.31,97.2,97.23,20200.0,76.5755,76.6385,76.5519,76.5755,20200.0
2005-05-26 15:45:00,97.23,97.25,97.11,97.13,18600.0,76.5755,76.5912,76.481,76.4967,18600.0
2005-05-26 15:50:00,97.11,97.22,97.11,97.22,16500.0,76.481,76.5676,76.481,76.5676,16500.0
2005-05-26 15:55:00,97.24,97.25,97.2,97.23,21100.0,76.5834,76.5912,76.5519,76.5755,21100.0
2005-05-27 09:30:00,97.26,97.26,96.84,96.97,41200.0,76.5991,76.5991,76.2683,76.3707,41200.0
2005-05-27 09:35:00,96.97,97.29,96.97,97.24,22200.0,76.3707,76.6227,76.3707,76.5834,22200.0
2005-05-27 09:40:00,97.24,97.24,97.02,97.21,19200.0,76.5834,76.5834,76.4101,76.5597,19200.0
2005-05-27 09:45:00,97.21,97.47,97.17,97.41,23200.0,76.5597,76.7645,76.5282,76.7173,23200.0
2005-05-27 09:50:00,97.44,98.0,97.42,97.68,42400.0,76.7409,77.1819,76.7251,76.9299,42400.0
2005-05-27 09:55:00,97.65,97.69,97.46,97.53,47200.0,76.9063,76.9378,76.7566,76.8118,47200.0
2005-05-27 10:00:00,97.53,97.63,97.51,97.59,22800.0,76.8118,76.8905,76.796,76.859,22800.0
2005-05-27 10:05:00,97.59,97.85,97.59,97.85,43000.0,76.859,77.0638,76.859,77.0638,43000.0
2005-05-27 10:10:00,97.84,97.93,97.8,97.87,35600.0,77.0559,77.1268,77.0244,77.0795,35600.0
2005-05-27 10:15:00,97.83,97.85,97.57,97.59,38900.0,77.048,77.0638,76.8433,76.859,38900.0
2005-05-27 10:20:00,97.55,97.75,97.51,97.68,25200.0,76.8275,76.985,76.796,76.9299,25200.0
2005-05-27 10:25:00,97.68,97.7,97.55,97.55,19300.0,76.9299,76.9457,76.8275,76.8275,19300.0
2005-05-27 10:30:00,97.56,97.74,97.54,97.67,38500.0,76.8354,76.9772,76.8196,76.922,38500.0
2005-05-27 10:35:00,97.66,97.74,97.61,97.61,25700.0,76.9141,76.9772,76.8748,76.8748,25700.0
2005-05-27 10:40:00,97.61,97.62,97.5,97.5,13400.0,76.8748,76.8826,76.7881,76.7881,13400.0
2005-05-27 10:45:00,97.5,97.54,97.44,97.5,34200.0,76.7881,76.8196,76.7409,76.7881,34200.0
2005-05-27 10:50:00,97.51,97.65,97.5,97.64,57200.0,76.796,76.9063,76.7881,76.8984,57200.0
2005-05-27 10:55:00,97.65,97.66,97.55,97.66,15500.0,76.9063,76.9141,76.8275,76.9141,15500.0
2005-05-27 11:00:00,97.64,97.7,97.56,97.59,12600.0,76.8984,76.9457,76.8354,76.859,12600.0
2005-05-27 11:05:00,97.63,97.7,97.63,97.63,21000.0,76.8905,76.9457,76.8905,76.8905,21000.0
2005-05-27 11:10:00,97.64,97.65,97.61,97.63,22200.0,76.8984,76.9063,76.8748,76.8905,22200.0
2005-05-27 11:15:00,97.64,97.79,97.64,97.75,60100.0,76.8984,77.0165,76.8984,76.985,60100.0
2005-05-27 11:20:00,97.79,97.79,97.68,97.75,33700.0,77.0165,77.0165,76.9299,76.985,33700.0
2005-05-27 11:25:00,97.74,97.76,97.68,97.68,17000.0,76.9772,76.9929,76.9299,76.9299,17000.0
2005-05-27 11:30:00,97.67,97.7,97.51,97.58,18000.0,76.922,76.9457,76.796,76.8511,18000.0
2005-05-27 11:35:00,97.59,97.68,97.58,97.66,27000.0,76.859,76.9299,76.8511,76.9141,27000.0
2005-05-27 11:40:00,97.64,97.67,97.6,97.61,12500.0,76.8984,76.922,76.8669,76.8748,12500.0
2005-05-27 11:45:00,97.6,97.6,97.48,97.49,40700.0,76.8669,76.8669,76.7724,76.7803,40700.0
2005-05-27 11:50:00,97.49,97.6,97.48,97.6,13100.0,76.7803,76.8669,76.7724,76.8669,13100.0
2005-05-27 11:55:00,97.61,97.67,97.57,97.65,23400.0,76.8748,76.922,76.8433,76.9063,23400.0
2005-05-27 12:00:00,97.65,97.66,97.59,97.65,49800.0,76.9063,76.9141,76.859,76.9063,49800.0
2005-05-27 12:05:00,97.63,97.7,97.62,97.67,17000.0,76.8905,76.9457,76.8826,76.922,17000.0
2005-05-27 12:10:00,97.66,97.75,97.63,97.74,15300.0,76.9141,76.985,76.8905,76.9772,15300.0
2005-05-27 12:15:00,97.74,97.76,97.68,97.75,21400.0,76.9772,76.9929,76.9299,76.985,21400.0
2005-05-27 12:20:00,97.74,97.9,97.73,97.88,24300.0,76.9772,77.1032,76.9693,77.0874,24300.0
2005-05-27 12:25:00,97.89,97.91,97.83,97.87,15800.0,77.0953,77.111,77.048,77.0795,15800.0
2005-05-27 12:30:00,97.88,97.93,97.87,97.87,19100.0,77.0874,77.1268,77.0795,77.0795,19100.0
2005-05-27 12:35:00,97.87,97.9,97.8,97.81,10800.0,77.0795,77.1032,77.0244,77.0323,10800.0
2005-05-27 12:40:00,97.81,97.84,97.8,97.83,9400.0,77.0323,77.0559,77.0244,77.048,9400.0
2005-05-27 12:45:00,97.82,97.86,97.79,97.86,7300.0,77.0402,77.0717,77.0165,77.0717,7300.0
2005-05-27 12:50:00,97.83,97.86,97.72,97.78,13600.0,77.048,77.0717,76.9614,77.0087,13600.0
2005-05-27 12:55:00,97.78,97.79,97.74,97.78,9800.0,77.0087,77.0165,76.9772,77.0087,9800.0
2005-05-27 13:00:00,97.79,97.82,97.75,97.75,14900.0,77.0165,77.0402,76.985,76.985,14900.0
2005-05-27 13:05:00,97.75,97.83,97.71,97.76,19400.0,76.985,77.048,76.9535,76.9929,19400.0
2005-05-27 13:10:00,97.76,97.83,97.75,97.82,7100.0,76.9929,77.048,76.985,77.0402,7100.0
2005-05-27 13:15:00,97.82,97.87,97.75,97.75,11200.0,77.0402,77.0795,76.985,76.985,11200.0
2005-05-27 13:20:00,97.79,97.85,97.79,97.8,15500.0,77.0165,77.0638,77.0165,77.0244,15500.0
2005-05-27 13:25:00,97.8,97.82,97.78,97.79,12200.0,77.0244,77.0402,77.0087,77.0165,12200.0
2005-05-27 13:30:00,97.79,97.8,97.75,97.79,18500.0,77.0165,77.0244,76.985,77.0165,18500.0
2005-05-27 13:35:00,97.78,97.8,97.74,97.8,22800.0,77.0087,77.0244,76.9772,77.0244,22800.0
2005-05-27 13:40:00,97.81,97.81,97.77,97.77,8800.0,77.0323,77.0323,77.0008,77.0008,8800.0
2005-05-27 13:45:00,97.76,97.77,97.72,97.75,7900.0,76.9929,77.0008,76.9614,76.985,7900.0
2005-05-27 13:50:00,97.75,97.78,97.74,97.78,10700.0,76.985,77.0087,76.9772,77.0087,10700.0
2005-05-27 13:55:00,97.76,97.8,97.76,97.8,14400.0,76.9929,77.0244,76.9929,77.0244,14400.0
2005-05-27 14:00:00,97.8,97.8,97.69,97.71,17000.0,77.0244,77.0244,76.9378,76.9535,17000.0
2005-05-27 14:05:00,97.71,97.71,97.65,97.69,25500.0,76.9535,76.9535,76.9063,76.9378,25500.0
2005-05-27 14:10:00,97.69,97.78,97.69,97.78,16300.0,76.9378,77.0087,76.9378,77.0087,16300.0
2005-05-27 14:15:00,97.78,97.8,97.76,97.76,12600.0,77.0087,77.0244,76.9929,76.9929,12600.0
2005-05-27 14:20:00,97.75,97.77,97.71,97.73,13900.0,76.985,77.0008,76.9535,76.9693,13900.0
2005-05-27 14:25:00,97.73,97.73,97.66,97.66,13200.0,76.9693,76.9693,76.9141,76.9141,13200.0
2005-05-27 14:30:00,97.67,97.79,97.65,97.78,16600.0,76.922,77.0165,76.9063,77.0087,16600.0
2005-05-27 14:35:00,97.78,97.8,97.7,97.74,19700.0,77.0087,77.0244,76.9457,76.9772,19700.0
2005-05-27 14:40:00,97.74,97.74,97.69,97.74,12200.0,76.9772,76.9772,76.9378,76.9772,12200.0
2005-05-27 14:45:00,97.74,97.78,97.73,97.78,21700.0,76.9772,77.0087,76.9693,77.0087,21700.0
2005-05-27 14:50:00,97.78,97.8,97.78,97.8,9400.0,77.0087,77.0244,77.0087,77.0244,9400.0
2005-05-27 14:55:00,97.79,97.81,97.77,97.79,14300.0,77.0165,77.0323,77.0008,77.0165,14300.0
2005-05-27 15:00:00,97.8,97.84,97.79,97.82,22000.0,77.0244,77.0559,77.0165,77.0402,22000.0
2005-05-27 15:05:00,97.83,97.83,97.75,97.76,11600.0,77.048,77.048,76.985,76.9929,11600.0
2005-05-27 15:10:00,97.77,97.82,97.74,97.82,17200.0,77.0008,77.0402,76.9772,77.0402,17200.0
2005-05-27 15:15:00,97.81,97.84,97.78,97.84,19300.0,77.0323,77.0559,77.0087,77.0559,19300.0
2005-05-27 15:20:00,97.83,97.84,97.79,97.8,16400.0,77.048,77.0559,77.0165,77.0244,16400.0
2005-05-27 15:25:00,97.8,97.83,97.77,97.77,20200.0,77.0244,77.048,77.0008,77.0008,20200.0
2005-05-27 15:30:00,97.78,97.8,97.77,97.78,20800.0,77.0087,77.0244,77.0008,77.0087,20800.0
2005-05-27 15:35:00,97.78,97.82,97.78,97.79,18000.0,77.0087,77.0402,77.0087,77.0165,18000.0
2005-05-27 15:40:00,97.79,97.83,97.78,97.81,33400.0,77.0165,77.048,77.0087,77.0323,33400.0
2005-05-27 15:45:00,97.81,97.89,97.77,97.8,36700.0,77.0323,77.0953,77.0008,77.0244,36700.0
2005-05-27 15:50:00,97.8,97.81,97.71,97.76,43600.0,77.0244,77.0323,76.9535,76.9929,43600.0
2005-05-27 15:55:00,97.76,97.78,97.71,97.71,39000.0,76.9929,77.0087,76.9535,76.9535,39000.0
2005-05-31 09:35:00,49.15,49.35,49.05,49.29,135200.0,38.7091,38.8666,38.6303,38.8194,135200.0
2005-05-31 09:40:00,49.22,49.4,49.2,49.27,75700.0,38.7642,38.906,38.7485,38.8036,75700.0
2005-05-31 09:45:00,49.27,49.37,49.27,49.35,56400.0,38.8036,38.8824,38.8036,38.8666,56400.0
2005-05-31 09:50:00,49.35,49.37,49.21,49.24,90700.0,38.8666,38.8824,38.7564,38.78,90700.0
2005-05-31 09:55:00,49.24,49.29,49.06,49.14,70500.0,38.78,38.8194,38.6382,38.7012,70500.0
2005-05-31 10:00:00,49.13,49.17,49.0,49.0,61200.0,38.6933,38.7248,38.591,38.591,61200.0
2005-05-31 10:05:00,49.0,49.1,48.92,48.98,56300.0,38.591,38.6697,38.528,38.5752,56300.0
2005-05-31 10:10:00,48.96,49.05,48.91,48.97,39900.0,38.5595,38.6303,38.5201,38.5673,39900.0
2005-05-31 10:15:00,48.97,49.07,48.97,49.05,48900.0,38.5673,38.6461,38.5673,38.6303,48900.0
2005-05-31 10:20:00,49.06,49.06,48.94,48.98,31400.0,38.6382,38.6382,38.5437,38.5752,31400.0
2005-05-31 10:25:00,48.98,48.99,48.92,48.96,42200.0,38.5752,38.5831,38.528,38.5595,42200.0
2005-05-31 10:30:00,48.96,49.03,48.95,49.01,43900.0,38.5595,38.6146,38.5516,38.5988,43900.0
2005-05-31 10:35:00,49.02,49.03,48.93,48.93,26800.0,38.6067,38.6146,38.5358,38.5358,26800.0
2005-05-31 10:40:00,48.94,49.0,48.91,48.96,30000.0,38.5437,38.591,38.5201,38.5595,30000.0
2005-05-31 10:45:00,48.97,48.98,48.91,48.93,34700.0,38.5673,38.5752,38.5201,38.5358,34700.0
2005-05-31 10:50:00,48.93,48.94,48.81,48.83,66400.0,38.5358,38.5437,38.4413,38.4571,66400.0
2005-05-31 10:55:00,48.83,48.84,48.76,48.78,42000.0,38.4571,38.465,38.4019,38.4177,42000.0
2005-05-31 11:00:00,48.79,48.79,48.64,48.65,80600.0,38.4256,38.4256,38.3074,38.3153,80600.0
2005-05-31 11:05:00,48.65,48.71,48.57,48.57,44300.0,38.3153,38.3626,38.2523,38.2523,44300.0
2005-05-31 11:10:00,48.56,48.62,48.52,48.57,40400.0,38.2444,38.2917,38.2129,38.2523,40400.0
2005-05-31 11:15:00,48.58,48.6,48.55,48.58,22800.0,38.2602,38.2759,38.2366,38.2602,22800.0
2005-05-31 11:20:00,48.58,48.61,48.5,48.61,46000.0,38.2602,38.2838,38.1972,38.2838,46000.0
2005-05-31 11:25:00,48.62,48.69,48.61,48.67,33400.0,38.2917,38.3468,38.2838,38.3311,33400.0
2005-05-31 11:30:00,48.67,48.77,48.67,48.75,33400.0,38.3311,38.4098,38.3311,38.3941,33400.0
2005-05-31 11:35:00,48.76,48.76,48.69,48.7,19800.0,38.4019,38.4019,38.3468,38.3547,19800.0
2005-05-31 11:40:00,48.7,48.71,48.67,48.67,14700.0,38.3547,38.3626,38.3311,38.3311,14700.0
2005-05-31 11:45:00,48.67,48.68,48.65,48.65,19000.0,38.3311,38.3389,38.3153,38.3153,19000.0
2005-05-31 11:50:00,48.66,48.66,48.6,48.65,20600.0,38.3232,38.3232,38.2759,38.3153,20600.0
2005-05-31 11:55:00,48.64,48.66,48.62,48.63,18500.0,38.3074,38.3232,38.2917,38.2996,18500.0
2005-05-31 12:00:00,48.62,48.65,48.6,48.61,66900.0,38.2917,38.3153,38.2759,38.2838,66900.0
2005-05-31 12:05:00,48.62,48.63,48.54,48.63,34200.0,38.2917,38.2996,38.2287,38.2996,34200.0
2005-05-31 12:10:00,48.64,48.67,48.6,48.61,12400.0,38.3074,38.3311,38.2759,38.2838,12400.0
2005-05-31 12:15:00,48.61,48.65,48.56,48.57,26000.0,38.2838,38.3153,38.2444,38.2523,26000.0
2005-05-31 12:20:00,48.59,48.68,48.56,48.67,33300.0,38.2681,38.3389,38.2444,38.3311,33300.0
2005-05-31 12:25:00,48.68,48.72,48.65,48.66,11700.0,38.3389,38.3704,38.3153,38.3232,11700.0
2005-05-31 12:30:00,48.67,48.67,48.61,48.63,11600.0,38.3311,38.3311,38.2838,38.2996,11600.0
2005-05-31 12:35:00,48.63,48.66,48.58,48.6,18100.0,38.2996,38.3232,38.2602,38.2759,18100.0
2005-05-31 12:40:00,48.61,48.7,48.61,48.69,15500.0,38.2838,38.3547,38.2838,38.3468,15500.0
2005-05-31 12:45:00,48.69,48.72,48.67,48.72,9100.0,38.3468,38.3704,38.3311,38.3704,9100.0
2005-05-31 12:50:00,48.72,48.75,48.7,48.73,11300.0,38.3704,38.3941,38.3547,38.3783,11300.0
2005-05-31 12:55:00,48.71,48.75,48.71,48.75,11000.0,38.3626,38.3941,38.3626,38.3941,11000.0
2005-05-31 13:00:00,48.72,48.78,48.72,48.78,33500.0,38.3704,38.4177,38.3704,38.4177,33500.0
2005-05-31 13:05:00,48.77,48.83,48.77,48.78,19000.0,38.4098,38.4571,38.4098,38.4177,19000.0
2005-05-31 13:10:00,48.77,48.78,48.76,48.78,20200.0,38.4098,38.4177,38.4019,38.4177,20200.0
2005-05-31 13:15:00,48.78,48.78,48.75,48.78,53800.0,38.4177,38.4177,38.3941,38.4177,53800.0
2005-05-31 13:20:00,48.75,48.84,48.75,48.82,52800.0,38.3941,38.465,38.3941,38.4492,52800.0
2005-05-31 13:25:00,48.82,48.86,48.79,48.8,22500.0,38.4492,38.4807,38.4256,38.4334,22500.0
2005-05-31 13:30:00,48.79,48.79,48.77,48.78,12600.0,38.4256,38.4256,38.4098,38.4177,12600.0
2005-05-31 13:35:00,48.78,48.84,48.76,48.8,25800.0,38.4177,38.465,38.4019,38.4334,25800.0
2005-05-31 13:40:00,48.79,48.81,48.78,48.8,16200.0,38.4256,38.4413,38.4177,38.4334,16200.0
2005-05-31 13:45:00,48.8,48.8,48.75,48.8,11800.0,38.4334,38.4334,38.3941,38.4334,11800.0
2005-05-31 13:50:00,48.8,48.86,48.8,48.8,19000.0,38.4334,38.4807,38.4334,38.4334,19000.0
2005-05-31 13:55:00,48.79,48.8,48.76,48.78,18800.0,38.4256,38.4334,38.4019,38.4177,18800.0
2005-05-31 14:00:00,48.78,48.84,48.75,48.75,23700.0,38.4177,38.465,38.3941,38.3941,23700.0
2005-05-31 14:05:00,48.76,48.8,48.75,48.79,15600.0,38.4019,38.4334,38.3941,38.4256,15600.0
2005-05-31 14:10:00,48.79,48.86,48.78,48.84,22800.0,38.4256,38.4807,38.4177,38.465,22800.0
2005-05-31 14:15:00,48.84,48.85,48.79,48.8,41700.0,38.465,38.4728,38.4256,38.4334,41700.0
2005-05-31 14:20:00,48.81,48.84,48.8,48.84,16300.0,38.4413,38.465,38.4334,38.465,16300.0
2005-05-31 14:25:00,48.84,48.9,48.82,48.89,40500.0,38.465,38.5122,38.4492,38.5043,40500.0
2005-05-31 14:30:00,48.89,48.98,48.85,48.93,41100.0,38.5043,38.5752,38.4728,38.5358,41100.0
2005-05-31 14:35:00,48.94,48.95,48.84,48.86,34000.0,38.5437,38.5516,38.465,38.4807,34000.0
2005-05-31 14:40:00,48.86,48.94,48.86,48.88,24200.0,38.4807,38.5437,38.4807,38.4965,24200.0
2005-05-31 14:45:00,48.87,48.91,48.87,48.9,22100.0,38.4886,38.5201,38.4886,38.5122,22100.0
2005-05-31 14:50:00,48.9,48.91,48.88,48.88,31200.0,38.5122,38.5201,38.4965,38.4965,31200.0
2005-05-31 14:55:00,48.89,48.91,47.9,48.88,30800.0,38.5043,38.5201,37.7246,38.4965,30800.0
2005-05-31 15:00:00,48.89,48.94,48.88,48.9,44800.0,38.5043,38.5437,38.4965,38.5122,44800.0
2005-05-31 15:05:00,48.9,48.9,48.86,48.89,24800.0,38.5122,38.5122,38.4807,38.5043,24800.0
2005-05-31 15:10:00,48.89,48.91,48.88,48.9,37500.0,38.5043,38.5201,38.4965,38.5122,37500.0
2005-05-31 15:15:00,48.9,49.04,48.9,48.93,68800.0,38.5122,38.6225,38.5122,38.5358,68800.0
2005-05-31 15:20:00,48.93,48.94,48.9,48.91,54800.0,38.5358,38.5437,38.5122,38.5201,54800.0
2005-05-31 15:25:00,48.92,48.92,48.79,48.8,58100.0,38.528,38.528,38.4256,38.4334,58100.0
2005-05-31 15:30:00,48.8,48.8,48.7,48.72,67100.0,38.4334,38.4334,38.3547,38.3704,67100.0
2005-05-31 15:35:00,48.71,48.72,48.61,48.66,75000.0,38.3626,38.3704,38.2838,38.3232,75000.0
2005-05-31 15:40:00,48.66,48.66,48.55,48.58,65400.0,38.3232,38.3232,38.2366,38.2602,65400.0
2005-05-31 15:45:00,48.57,48.57,48.52,48.56,74000.0,38.2523,38.2523,38.2129,38.2444,74000.0
2005-05-31 15:50:00,48.56,48.67,48.5,48.67,81600.0,38.2444,38.3311,38.1972,38.3311,81600.0
2005-05-31 15:55:00,48.66,48.72,48.6,48.61,142200.0,38.3232,38.3704,38.2759,38.2838,142200.0
2005-06-01 09:30:00,48.7,48.79,48.7,48.71,88200.0,38.3547,38.4256,38.3547,38.3626,88200.0
2005-06-01 09:35:00,48.71,48.72,48.55,48.59,75100.0,38.3626,38.3704,38.2366,38.2681,75100.0
2005-06-01 09:40:00,48.57,48.63,48.51,48.58,91600.0,38.2523,38.2996,38.2051,38.2602,91600.0
2005-06-01 09:45:00,48.58,48.63,48.53,48.63,91900.0,38.2602,38.2996,38.2208,38.2996,91900.0
2005-06-01 09:50:00,48.63,48.63,48.56,48.58,61000.0,38.2996,38.2996,38.2444,38.2602,61000.0
2005-06-01 09:55:00,48.57,48.67,48.57,48.61,60100.0,38.2523,38.3311,38.2523,38.2838,60100.0
2005-06-01 10:00:00,48.62,48.64,48.6,48.62,43100.0,38.2917,38.3074,38.2759,38.2917,43100.0
2005-06-01 10:05:00,48.62,48.88,48.6,48.88,74400.0,38.2917,38.4965,38.2759,38.4965,74400.0
2005-06-01 10:10:00,48.81,48.83,48.77,48.8,75200.0,38.4413,38.4571,38.4098,38.4334,75200.0
2005-06-01 10:15:00,48.81,48.88,48.77,48.79,74400.0,38.4413,38.4965,38.4098,38.4256,74400.0
2005-06-01 10:20:00,48.79,48.85,48.79,48.85,67100.0,38.4256,38.4728,38.4256,38.4728,67100.0
2005-06-01 10:25:00,48.84,48.96,48.84,48.95,76300.0,38.465,38.5595,38.465,38.5516,76300.0
2005-06-01 10:30:00,48.96,49.0,48.92,48.93,71000.0,38.5595,38.591,38.528,38.5358,71000.0
2005-06-01 10:35:00,48.93,48.93,48.9,48.91,42300.0,38.5358,38.5358,38.5122,38.5201,42300.0
2005-06-01 10:40:00,48.92,48.97,48.9,48.95,38900.0,38.528,38.5673,38.5122,38.5516,38900.0
2005-06-01 10:45:00,48.95,48.98,48.94,48.97,56500.0,38.5516,38.5752,38.5437,38.5673,56500.0
2005-06-01 10:50:00,48.97,49.07,48.97,49.01,73900.0,38.5673,38.6461,38.5673,38.5988,73900.0
2005-06-01 10:55:00,49.01,49.04,48.93,48.94,52200.0,38.5988,38.6225,38.5358,38.5437,52200.0
2005-06-01 11:00:00,48.94,49.08,48.94,49.08,65200.0,38.5437,38.654,38.5437,38.654,65200.0
2005-06-01 11:05:00,49.08,49.08,48.99,48.99,92400.0,38.654,38.654,38.5831,38.5831,92400.0
2005-06-01 11:10:00,48.99,49.05,48.97,49.05,91000.0,38.5831,38.6303,38.5673,38.6303,91000.0
2005-06-01 11:15:00,49.04,49.2,49.04,49.2,53600.0,38.6225,38.7485,38.6225,38.7485,53600.0
2005-06-01 11:20:00,49.21,49.26,49.15,49.23,59300.0,38.7564,38.7957,38.7091,38.7721,59300.0
2005-06-01 11:25:00,49.23,49.26,49.21,49.25,43900.0,38.7721,38.7957,38.7564,38.7879,43900.0
2005-06-01 11:30:00,49.24,49.28,49.23,49.27,52000.0,38.78,38.8115,38.7721,38.8036,52000.0
2005-06-01 11:35:00,49.27,49.27,49.2,49.22,40000.0,38.8036,38.8036,38.7485,38.7642,40000.0
2005-06-01 11:40:00,49.21,49.23,49.17,49.22,36600.0,38.7564,38.7721,38.7248,38.7642,36600.0
2005-06-01 11:45:00,49.21,49.26,49.2,49.22,50300.0,38.7564,38.7957,38.7485,38.7642,50300.0
2005-06-01 11:50:00,49.21,49.34,49.21,49.25,74700.0,38.7564,38.8587,38.7564,38.7879,74700.0
2005-06-01 11:55:00,49.25,49.31,49.23,49.29,43200.0,38.7879,38.8351,38.7721,38.8194,43200.0
2005-06-01 12:00:00,49.28,49.29,49.25,49.25,25400.0,38.8115,38.8194,38.7879,38.7879,25400.0
2005-06-01 12:05:00,49.25,49.25,49.1,49.19,40300.0,38.7879,38.7879,38.6697,38.7406,40300.0
2005-06-01 12:10:00,49.2,49.23,49.15,49.21,35800.0,38.7485,38.7721,38.7091,38.7564,35800.0
2005-06-01 12:15:00,49.22,49.3,49.21,49.29,37300.0,38.7642,38.8272,38.7564,38.8194,37300.0
2005-06-01 12:20:00,49.3,49.31,49.27,49.29,60400.0,38.8272,38.8351,38.8036,38.8194,60400.0
2005-06-01 12:25:00,49.28,49.3,49.14,49.16,48000.0,38.8115,38.8272,38.7012,38.717,48000.0
2005-06-01 12:30:00,49.17,49.28,49.17,49.26,32000.0,38.7248,38.8115,38.7248,38.7957,32000.0
2005-06-01 12:35:00,49.27,49.29,49.25,49.27,16800.0,38.8036,38.8194,38.7879,38.8036,16800.0
2005-06-01 12:40:00,49.27,49.3,49.25,49.25,39700.0,38.8036,38.8272,38.7879,38.7879,39700.0
2005-06-01 12:45:00,49.25,49.26,49.23,49.25,27900.0,38.7879,38.7957,38.7721,38.7879,27900.0
2005-06-01 12:50:00,49.25,49.25,49.18,49.21,29100.0,38.7879,38.7879,38.7327,38.7564,29100.0
2005-06-01 12:55:00,49.24,49.36,49.24,49.34,65100.0,38.78,38.8745,38.78,38.8587,65100.0
2005-06-01 13:00:00,49.35,49.41,49.33,49.37,61600.0,38.8666,38.9139,38.8509,38.8824,61600.0
2005-06-01 13:05:00,49.36,49.49,49.36,49.41,49500.0,38.8745,38.9769,38.8745,38.9139,49500.0
2005-06-01 13:10:00,49.42,49.42,49.36,49.39,38900.0,38.9217,38.9217,38.8745,38.8981,38900.0
2005-06-01 13:15:00,49.41,49.5,49.39,49.41,93600.0,38.9139,38.9847,38.8981,38.9139,93600.0
2005-06-01 13:20:00,49.41,49.49,49.39,49.48,46100.0,38.9139,38.9769,38.8981,38.969,46100.0
2005-06-01 13:25:00,49.48,49.48,49.45,49.48,25500.0,38.969,38.969,38.9454,38.969,25500.0
2005-06-01 13:30:00,49.47,49.54,49.47,49.49,56200.0,38.9611,39.0163,38.9611,38.9769,56200.0
2005-06-01 13:35:00,49.49,49.5,49.43,49.46,32400.0,38.9769,38.9847,38.9296,38.9532,32400.0
2005-06-01 13:40:00,49.47,49.51,49.46,49.51,41700.0,38.9611,38.9926,38.9532,38.9926,41700.0
2005-06-01 13:45:00,49.51,49.51,49.46,49.47,34400.0,38.9926,38.9926,38.9532,38.9611,34400.0
2005-06-01 13:50:00,49.5,49.5,49.41,49.43,82700.0,38.9847,38.9847,38.9139,38.9296,82700.0
2005-06-01 13:55:00,49.43,49.5,49.4,49.5,47600.0,38.9296,38.9847,38.906,38.9847,47600.0
2005-06-01 14:00:00,49.5,49.55,49.48,49.53,63900.0,38.9847,39.0241,38.969,39.0084,63900.0
2005-06-01 14:05:00,49.53,49.53,49.42,49.43,48900.0,39.0084,39.0084,38.9217,38.9296,48900.0
2005-06-01 14:10:00,49.44,49.51,49.43,49.49,46400.0,38.9375,38.9926,38.9296,38.9769,46400.0
2005-06-01 14:15:00,49.49,49.49,49.37,49.42,43000.0,38.9769,38.9769,38.8824,38.9217,43000.0
2005-06-01 14:20:00,49.42,49.47,49.39,49.42,51300.0,38.9217,38.9611,38.8981,38.9217,51300.0
2005-06-01 14:25:00,49.42,49.46,49.38,49.46,44300.0,38.9217,38.9532,38.8902,38.9532,44300.0
2005-06-01 14:30:00,49.46,49.47,49.41,49.46,71800.0,38.9532,38.9611,38.9139,38.9532,71800.0
2005-06-01 14:35:00,49.46,49.5,49.44,49.49,51100.0,38.9532,38.9847,38.9375,38.9769,51100.0
2005-06-01 14:40:00,49.49,49.51,49.36,49.37,95800.0,38.9769,38.9926,38.8745,38.8824,95800.0
2005-06-01 14:45:00,49.37,49.37,49.08,49.09,109000.0,38.8824,38.8824,38.654,38.6618,109000.0
2005-06-01 14:50:00,49.09,49.2,48.97,49.19,136300.0,38.6618,38.7485,38.5673,38.7406,136300.0
2005-06-01 14:55:00,49.2,49.2,49.09,49.15,75400.0,38.7485,38.7485,38.6618,38.7091,75400.0
2005-06-01 15:00:00,49.15,49.17,49.09,49.15,52000.0,38.7091,38.7248,38.6618,38.7091,52000.0
2005-06-01 15:05:00,49.16,49.22,49.16,49.18,49000.0,38.717,38.7642,38.717,38.7327,49000.0
2005-06-01 15:10:00,49.18,49.19,49.12,49.18,63000.0,38.7327,38.7406,38.6855,38.7327,63000.0
2005-06-01 15:15:00,49.18,49.19,49.07,49.16,40300.0,38.7327,38.7406,38.6461,38.717,40300.0
2005-06-01 15:20:00,49.16,49.25,49.12,49.16,63800.0,38.717,38.7879,38.6855,38.717,63800.0
2005-06-01 15:25:00,49.16,49.19,49.15,49.16,57600.0,38.717,38.7406,38.7091,38.717,57600.0
2005-06-01 15:30:00,49.16,49.22,49.15,49.19,125700.0,38.717,38.7642,38.7091,38.7406,125700.0
2005-06-01 15:35:00,49.18,49.19,49.12,49.15,110300.0,38.7327,38.7406,38.6855,38.7091,110300.0
2005-06-01 15:40:00,49.15,49.19,49.13,49.19,85000.0,38.7091,38.7406,38.6933,38.7406,85000.0
2005-06-01 15:45:00,49.19,49.23,49.18,49.23,89200.0,38.7406,38.7721,38.7327,38.7721,89200.0
2005-06-01 15:50:00,49.23,49.23,49.23,49.23,0.0,38.7721,38.7721,38.7721,38.7721,0.0
2005-06-01 15:55:00,49.23,49.23,49.23,49.23,0.0,38.7721,38.7721,38.7721,38.7721,0.0
2005-06-02 09:30:00,49.48,49.55,49.34,49.36,242300.0,38.969,39.0241,38.8587,38.8745,242300.0
2005-06-02 09:35:00,49.36,49.5,49.35,49.44,99300.0,38.8745,38.9847,38.8666,38.9375,99300.0
2005-06-02 09:40:00,49.44,49.65,49.43,49.65,117600.0,38.9375,39.1029,38.9296,39.1029,117600.0
2005-06-02 09:45:00,49.57,49.66,49.56,49.59,98400.0,39.0399,39.1108,39.032,39.0556,98400.0
2005-06-02 09:50:00,49.59,49.7,49.56,49.7,158600.0,39.0556,39.1423,39.032,39.1423,158600.0
2005-06-02 09:55:00,49.7,49.77,49.67,49.68,103600.0,39.1423,39.1974,39.1186,39.1265,103600.0
2005-06-02 10:00:00,49.68,49.69,49.6,49.67,118100.0,39.1265,39.1344,39.0635,39.1186,118100.0
2005-06-02 10:05:00,49.67,49.69,49.64,49.68,58300.0,39.1186,39.1344,39.095,39.1265,58300.0
2005-06-02 10:10:00,49.69,49.87,49.64,49.87,106900.0,39.1344,39.2761,39.095,39.2761,106900.0
2005-06-02 10:15:00,49.87,49.93,49.77,49.79,125000.0,39.2761,39.3234,39.1974,39.2131,125000.0
2005-06-02 10:20:00,49.79,49.91,49.79,49.84,130300.0,39.2131,39.3077,39.2131,39.2525,130300.0
2005-06-02 10:25:00,49.84,49.94,49.84,49.94,80700.0,39.2525,39.3313,39.2525,39.3313,80700.0
2005-06-02 10:30:00,49.94,50.06,49.92,50.06,170200.0,39.3313,39.4258,39.3155,39.4258,170200.0
2005-06-02 10:35:00,50.07,50.07,49.94,49.97,161400.0,39.4337,39.4337,39.3313,39.3549,161400.0
2005-06-02 10:40:00,49.97,50.05,49.96,50.04,70900.0,39.3549,39.4179,39.347,39.41,70900.0
2005-06-02 10:45:00,50.04,50.1,50.03,50.05,101400.0,39.41,39.4573,39.4022,39.4179,101400.0
2005-06-02 10:50:00,50.06,50.08,49.9,49.9,116400.0,39.4258,39.4415,39.2998,39.2998,116400.0
2005-06-02 10:55:00,49.91,50.0,49.83,49.92,118500.0,39.3077,39.3785,39.2446,39.3155,118500.0
2005-06-02 11:00:00,49.91,49.92,49.81,49.82,63100.0,39.3077,39.3155,39.2289,39.2368,63100.0
2005-06-02 11:05:00,49.81,49.89,49.73,49.85,76400.0,39.2289,39.2919,39.1659,39.2604,76400.0
2005-06-02 11:10:00,49.86,49.99,49.85,49.97,49900.0,39.2683,39.3707,39.2604,39.3549,49900.0
2005-06-02 11:15:00,49.95,49.98,49.91,49.97,37100.0,39.3392,39.3628,39.3077,39.3549,37100.0
2005-06-02 11:20:00,49.98,50.06,49.96,50.05,89000.0,39.3628,39.4258,39.347,39.4179,89000.0
2005-06-02 11:25:00,50.05,50.12,50.0,50.0,76300.0,39.4179,39.473,39.3785,39.3785,76300.0
2005-06-02 11:30:00,50.01,50.1,50.0,50.03,75600.0,39.3864,39.4573,39.3785,39.4022,75600.0
2005-06-02 11:35:00,50.02,50.07,49.96,50.06,67000.0,39.3943,39.4337,39.347,39.4258,67000.0
2005-06-02 11:40:00,50.05,50.1,50.01,50.02,50000.0,39.4179,39.4573,39.3864,39.3943,50000.0
2005-06-02 11:45:00,50.05,50.07,50.0,50.02,48800.0,39.4179,39.4337,39.3785,39.3943,48800.0
2005-06-02 11:50:00,50.01,50.05,49.96,50.05,102300.0,39.3864,39.4179,39.347,39.4179,102300.0
2005-06-02 11:55:00,50.05,50.05,49.97,50.0,65300.0,39.4179,39.4179,39.3549,39.3785,65300.0
2005-06-02 12:00:00,50.0,50.08,50.0,50.07,52000.0,39.3785,39.4415,39.3785,39.4337,52000.0
2005-06-02 12:05:00,50.07,50.14,50.0,50.0,60000.0,39.4337,39.4888,39.3785,39.3785,60000.0
2005-06-02 12:10:00,50.0,50.04,49.94,50.04,50300.0,39.3785,39.41,39.3313,39.41,50300.0
2005-06-02 12:15:00,50.03,50.05,50.01,50.01,26900.0,39.4022,39.4179,39.3864,39.3864,26900.0
2005-06-02 12:20:00,50.0,50.06,50.0,50.03,44300.0,39.3785,39.4258,39.3785,39.4022,44300.0
2005-06-02 12:25:00,50.02,50.05,50.01,50.03,98200.0,39.3943,39.4179,39.3864,39.4022,98200.0
2005-06-02 12:30:00,50.03,50.14,50.02,50.14,106300.0,39.4022,39.4888,39.3943,39.4888,106300.0
2005-06-02 12:35:00,50.12,50.13,50.08,50.11,63700.0,39.473,39.4809,39.4415,39.4652,63700.0
2005-06-02 12:40:00,50.11,50.15,50.08,50.08,49400.0,39.4652,39.4967,39.4415,39.4415,49400.0
2005-06-02 12:45:00,50.08,50.14,50.06,50.12,88900.0,39.4415,39.4888,39.4258,39.473,88900.0
2005-06-02 12:50:00,50.13,50.2,50.11,50.18,45400.0,39.4809,39.536,39.4652,39.5203,45400.0
2005-06-02 12:55:00,50.18,50.25,50.13,50.15,68400.0,39.5203,39.5754,39.4809,39.4967,68400.0
2005-06-02 13:00:00,50.14,50.2,50.14,50.16,129200.0,39.4888,39.536,39.4888,39.5045,129200.0
2005-06-02 13:05:00,50.17,50.19,50.15,50.15,68700.0,39.5124,39.5282,39.4967,39.4967,68700.0
2005-06-02 13:10:00,50.16,50.22,50.15,50.18,39000.0,39.5045,39.5518,39.4967,39.5203,39000.0
2005-06-02 13:15:00,50.19,50.25,50.18,50.22,117400.0,39.5282,39.5754,39.5203,39.5518,117400.0
2005-06-02 13:20:00,50.21,50.28,50.2,50.23,39900.0,39.5439,39.5991,39.536,39.5597,39900.0
2005-06-02 13:25:00,50.23,50.35,50.23,50.32,116000.0,39.5597,39.6542,39.5597,39.6306,116000.0
2005-06-02 13:30:00,50.33,50.39,50.3,50.35,77900.0,39.6384,39.6857,39.6148,39.6542,77900.0
2005-06-02 13:35:00,50.35,50.43,50.35,50.37,89200.0,39.6542,39.7172,39.6542,39.6699,89200.0
2005-06-02 13:40:00,50.37,50.39,50.3,50.33,61700.0,39.6699,39.6857,39.6148,39.6384,61700.0
2005-06-02 13:45:00,50.34,50.36,50.33,50.35,77000.0,39.6463,39.6621,39.6384,39.6542,77000.0
2005-06-02 13:50:00,50.34,50.43,50.33,50.43,78300.0,39.6463,39.7172,39.6384,39.7172,78300.0
2005-06-02 13:55:00,50.43,50.56,50.43,50.56,78500.0,39.7172,39.8196,39.7172,39.8196,78500.0
2005-06-02 14:00:00,50.56,50.6,50.49,50.52,153400.0,39.8196,39.8511,39.7644,39.7881,153400.0
2005-06-02 14:05:00,50.51,50.52,50.48,50.51,49400.0,39.7802,39.7881,39.7566,39.7802,49400.0
2005-06-02 14:10:00,50.51,50.52,50.47,50.49,147300.0,39.7802,39.7881,39.7487,39.7644,147300.0
2005-06-02 14:15:00,50.48,50.5,50.32,50.32,76100.0,39.7566,39.7723,39.6306,39.6306,76100.0
2005-06-02 14:20:00,50.36,50.36,50.24,50.28,120800.0,39.6621,39.6621,39.5675,39.5991,120800.0
2005-06-02 14:25:00,50.29,50.36,50.27,50.36,82500.0,39.6069,39.6621,39.5912,39.6621,82500.0
2005-06-02 14:30:00,50.34,50.36,50.27,50.27,94200.0,39.6463,39.6621,39.5912,39.5912,94200.0
2005-06-02 14:35:00,50.28,50.29,50.19,50.19,66800.0,39.5991,39.6069,39.5282,39.5282,66800.0
2005-06-02 14:40:00,50.19,50.26,50.17,50.22,60600.0,39.5282,39.5833,39.5124,39.5518,60600.0
2005-06-02 14:45:00,50.22,50.22,50.12,50.13,36600.0,39.5518,39.5518,39.473,39.4809,36600.0
2005-06-02 14:50:00,50.13,50.32,50.11,50.29,112500.0,39.4809,39.6306,39.4652,39.6069,112500.0
2005-06-02 14:55:00,50.29,50.32,50.26,50.3,76200.0,39.6069,39.6306,39.5833,39.6148,76200.0
2005-06-02 15:00:00,50.31,50.35,50.29,50.35,67700.0,39.6227,39.6542,39.6069,39.6542,67700.0
2005-06-02 15:05:00,50.34,50.36,50.27,50.3,49200.0,39.6463,39.6621,39.5912,39.6148,49200.0
2005-06-02 15:10:00,50.29,50.31,50.27,50.3,65700.0,39.6069,39.6227,39.5912,39.6148,65700.0
2005-06-02 15:15:00,50.3,50.32,50.23,50.23,84300.0,39.6148,39.6306,39.5597,39.5597,84300.0
2005-06-02 15:20:00,50.24,50.25,50.22,50.23,83700.0,39.5675,39.5754,39.5518,39.5597,83700.0
2005-06-02 15:25:00,50.22,50.33,50.22,50.31,70500.0,39.5518,39.6384,39.5518,39.6227,70500.0
2005-06-02 15:30:00,50.31,50.31,50.23,50.25,94000.0,39.6227,39.6227,39.5597,39.5754,94000.0
2005-06-02 15:35:00,50.25,50.31,50.24,50.3,138500.0,39.5754,39.6227,39.5675,39.6148,138500.0
2005-06-02 15:40:00,50.3,50.42,50.29,50.37,173600.0,39.6148,39.7093,39.6069,39.6699,173600.0
2005-06-02 15:45:00,50.37,50.49,50.36,50.38,168900.0,39.6699,39.7644,39.6621,39.6778,168900.0
2005-06-02 15:50:00,50.4,50.45,50.38,50.42,132800.0,39.6936,39.7329,39.6778,39.7093,132800.0
2005-06-02 15:55:00,50.43,50.43,50.33,50.41,143500.0,39.7172,39.7172,39.6384,39.7014,143500.0
2005-06-03 09:30:00,50.73,50.78,50.67,50.7,208200.0,39.9535,39.9928,39.9062,39.9298,208200.0
2005-06-03 09:35:00,50.7,51.01,50.66,50.97,157000.0,39.9298,40.174,39.8983,40.1425,157000.0
2005-06-03 09:40:00,50.96,51.16,50.83,51.16,132100.0,40.1346,40.2921,40.0322,40.2921,132100.0
2005-06-03 09:45:00,51.1,51.25,51.0,51.09,173700.0,40.2449,40.363,40.1661,40.237,173700.0
2005-06-03 09:50:00,51.09,51.15,51.08,51.11,79800.0,40.237,40.2842,40.2291,40.2527,79800.0
2005-06-03 09:55:00,51.11,51.2,51.09,51.2,134500.0,40.2527,40.3236,40.237,40.3236,134500.0
2005-06-03 10:00:00,51.2,51.21,51.01,51.09,106300.0,40.3236,40.3315,40.174,40.237,106300.0
2005-06-03 10:05:00,51.08,51.19,51.06,51.19,89500.0,40.2291,40.3157,40.2134,40.3157,89500.0
2005-06-03 10:10:00,51.19,51.32,51.19,51.31,165000.0,40.3157,40.4181,40.3157,40.4103,165000.0
2005-06-03 10:15:00,51.32,51.33,51.14,51.14,150100.0,40.4181,40.426,40.2764,40.2764,150100.0
2005-06-03 10:20:00,51.15,51.26,51.13,51.21,145200.0,40.2842,40.3709,40.2685,40.3315,145200.0
2005-06-03 10:25:00,51.19,51.2,51.16,51.17,51800.0,40.3157,40.3236,40.2921,40.3,51800.0
2005-06-03 10:30:00,51.18,51.21,51.14,51.16,181700.0,40.3079,40.3315,40.2764,40.2921,181700.0
2005-06-03 10:35:00,51.16,51.18,51.14,51.16,85500.0,40.2921,40.3079,40.2764,40.2921,85500.0
2005-06-03 10:40:00,51.17,51.17,51.06,51.09,80500.0,40.3,40.3,40.2134,40.237,80500.0
2005-06-03 10:45:00,51.1,51.13,51.09,51.13,106300.0,40.2449,40.2685,40.237,40.2685,106300.0
2005-06-03 10:50:00,51.11,51.14,51.09,51.1,68200.0,40.2527,40.2764,40.237,40.2449,68200.0
2005-06-03 10:55:00,51.09,51.1,50.95,50.95,107500.0,40.237,40.2449,40.1267,40.1267,107500.0
2005-06-03 11:00:00,50.95,51.04,50.9,50.98,92000.0,40.1267,40.1976,40.0873,40.1504,92000.0
2005-06-03 11:05:00,50.99,51.0,50.93,50.98,48800.0,40.1582,40.1661,40.111,40.1504,48800.0
2005-06-03 11:10:00,50.98,51.01,50.95,51.01,52000.0,40.1504,40.174,40.1267,40.174,52000.0
2005-06-03 11:15:00,51.01,51.06,50.97,50.98,33700.0,40.174,40.2134,40.1425,40.1504,33700.0
2005-06-03 11:20:00,50.98,51.0,50.95,51.0,114100.0,40.1504,40.1661,40.1267,40.1661,114100.0
2005-06-03 11:25:00,50.98,51.0,50.97,50.97,62500.0,40.1504,40.1661,40.1425,40.1425,62500.0
2005-06-03 11:30:00,50.97,50.98,50.91,50.96,73400.0,40.1425,40.1504,40.0952,40.1346,73400.0
2005-06-03 11:35:00,50.96,50.96,50.82,50.84,92900.0,40.1346,40.1346,40.0243,40.0401,92900.0
2005-06-03 11:40:00,50.84,50.92,50.81,50.88,79800.0,40.0401,40.1031,40.0165,40.0716,79800.0
2005-06-03 11:45:00,50.89,50.89,50.82,50.83,47900.0,40.0795,40.0795,40.0243,40.0322,47900.0
2005-06-03 11:50:00,50.83,50.85,50.76,50.78,43600.0,40.0322,40.048,39.9771,39.9928,43600.0
2005-06-03 11:55:00,50.78,50.85,50.75,50.78,54700.0,39.9928,40.048,39.9692,39.9928,54700.0
2005-06-03 12:00:00,50.79,50.84,50.76,50.82,37700.0,40.0007,40.0401,39.9771,40.0243,37700.0
2005-06-03 12:05:00,50.8,50.81,50.75,50.8,72800.0,40.0086,40.0165,39.9692,40.0086,72800.0
2005-06-03 12:10:00,50.79,50.8,50.7,50.72,60400.0,40.0007,40.0086,39.9298,39.9456,60400.0
2005-06-03 12:15:00,50.75,50.8,50.7,50.76,98600.0,39.9692,40.0086,39.9298,39.9771,98600.0
2005-06-03 12:20:00,50.76,50.78,50.74,50.77,34200.0,39.9771,39.9928,39.9613,39.985,34200.0
2005-06-03 12:25:00,50.77,50.82,50.76,50.8,37600.0,39.985,40.0243,39.9771,40.0086,37600.0
2005-06-03 12:30:00,50.8,50.82,50.75,50.76,34900.0,40.0086,40.0243,39.9692,39.9771,34900.0
2005-06-03 12:35:00,50.76,50.96,50.71,50.81,40900.0,39.9771,40.1346,39.9377,40.0165,40900.0
2005-06-03 12:40:00,50.81,50.81,50.75,50.79,39800.0,40.0165,40.0165,39.9692,40.0007,39800.0
2005-06-03 12:45:00,50.79,50.8,50.72,50.78,33000.0,40.0007,40.0086,39.9456,39.9928,33000.0
2005-06-03 12:50:00,50.77,50.77,50.67,50.69,54500.0,39.985,39.985,39.9062,39.922,54500.0
2005-06-03 12:55:00,50.68,50.76,50.68,50.75,25700.0,39.9141,39.9771,39.9141,39.9692,25700.0
2005-06-03 13:00:00,50.76,50.76,50.68,50.73,25700.0,39.9771,39.9771,39.9141,39.9535,25700.0
2005-06-03 13:05:00,50.72,50.76,50.72,50.75,33400.0,39.9456,39.9771,39.9456,39.9692,33400.0
2005-06-03 13:10:00,50.75,50.77,50.74,50.75,16400.0,39.9692,39.985,39.9613,39.9692,16400.0
2005-06-03 13:15:00,50.75,50.78,50.7,50.74,33400.0,39.9692,39.9928,39.9298,39.9613,33400.0
2005-06-03 13:20:00,50.75,50.76,50.73,50.73,13000.0,39.9692,39.9771,39.9535,39.9535,13000.0
2005-06-03 13:25:00,50.74,50.8,50.73,50.8,34400.0,39.9613,40.0086,39.9535,40.0086,34400.0
2005-06-03 13:30:00,50.8,50.8,50.75,50.79,29100.0,40.0086,40.0086,39.9692,40.0007,29100.0
2005-06-03 13:35:00,50.79,50.83,50.75,50.77,50000.0,40.0007,40.0322,39.9692,39.985,50000.0
2005-06-03 13:40:00,50.77,50.77,50.7,50.71,41400.0,39.985,39.985,39.9298,39.9377,41400.0
2005-06-03 13:45:00,50.7,50.73,50.67,50.71,58600.0,39.9298,39.9535,39.9062,39.9377,58600.0
2005-06-03 13:50:00,50.7,50.72,50.61,50.69,32000.0,39.9298,39.9456,39.859,39.922,32000.0
2005-06-03 13:55:00,50.69,50.73,50.68,50.69,26400.0,39.922,39.9535,39.9141,39.922,26400.0
2005-06-03 14:00:00,50.7,50.71,50.6,50.64,34000.0,39.9298,39.9377,39.8511,39.8826,34000.0
2005-06-03 14:05:00,50.72,50.72,50.64,50.7,39200.0,39.9456,39.9456,39.8826,39.9298,39200.0
2005-06-03 14:10:00,50.7,50.75,50.7,50.72,47900.0,39.9298,39.9692,39.9298,39.9456,47900.0
2005-06-03 14:15:00,50.72,50.85,50.72,50.84,55100.0,39.9456,40.048,39.9456,40.0401,55100.0
2005-06-03 14:20:00,50.84,50.84,50.75,50.8,112600.0,40.0401,40.0401,39.9692,40.0086,112600.0
2005-06-03 14:25:00,50.8,50.8,50.75,50.78,45200.0,40.0086,40.0086,39.9692,39.9928,45200.0
2005-06-03 14:30:00,50.78,50.84,50.77,50.79,50000.0,39.9928,40.0401,39.985,40.0007,50000.0
2005-06-03 14:35:00,50.79,50.79,50.71,50.72,33800.0,40.0007,40.0007,39.9377,39.9456,33800.0
2005-06-03 14:40:00,50.72,50.73,50.66,50.67,55500.0,39.9456,39.9535,39.8983,39.9062,55500.0
2005-06-03 14:45:00,50.68,50.69,50.6,50.64,40800.0,39.9141,39.922,39.8511,39.8826,40800.0
2005-06-03 14:50:00,50.64,50.64,50.52,50.56,77300.0,39.8826,39.8826,39.7881,39.8196,77300.0
2005-06-03 14:55:00,50.55,50.63,50.55,50.6,24800.0,39.8117,39.8747,39.8117,39.8511,24800.0
2005-06-03 15:00:00,50.6,50.6,50.52,50.58,35500.0,39.8511,39.8511,39.7881,39.8353,35500.0
2005-06-03 15:05:00,50.57,50.63,50.55,50.59,51300.0,39.8274,39.8747,39.8117,39.8432,51300.0
2005-06-03 15:10:00,50.59,50.63,50.56,50.56,29000.0,39.8432,39.8747,39.8196,39.8196,29000.0
2005-06-03 15:15:00,50.56,50.56,50.52,50.55,45400.0,39.8196,39.8196,39.7881,39.8117,45400.0
2005-06-03 15:20:00,50.55,50.58,50.53,50.55,52400.0,39.8117,39.8353,39.7959,39.8117,52400.0
2005-06-03 15:25:00,50.56,50.56,50.49,50.55,124700.0,39.8196,39.8196,39.7644,39.8117,124700.0
2005-06-03 15:30:00,50.55,50.61,50.54,50.58,104900.0,39.8117,39.859,39.8038,39.8353,104900.0
2005-06-03 15:35:00,50.59,50.66,50.57,50.61,56800.0,39.8432,39.8983,39.8274,39.859,56800.0
2005-06-03 15:40:00,50.6,50.62,50.55,50.56,91300.0,39.8511,39.8668,39.8117,39.8196,91300.0
2005-06-03 15:45:00,50.56,50.59,50.53,50.59,102600.0,39.8196,39.8432,39.7959,39.8432,102600.0
2005-06-03 15:50:00,50.59,50.68,50.53,50.68,77100.0,39.8432,39.9141,39.7959,39.9141,77100.0
2005-06-03 15:55:00,50.66,50.68,50.62,50.62,77800.0,39.8983,39.9141,39.8668,39.8668,77800.0
2005-06-06 09:30:00,50.95,50.96,50.89,50.95,207100.0,40.1267,40.1346,40.0795,40.1267,207100.0
2005-06-06 09:35:00,50.95,50.96,50.75,50.76,114700.0,40.1267,40.1346,39.9692,39.9771,114700.0
2005-06-06 09:40:00,50.78,50.9,50.71,50.89,172600.0,39.9928,40.0873,39.9377,40.0795,172600.0
2005-06-06 09:45:00,50.89,50.96,50.85,50.87,57200.0,40.0795,40.1346,40.048,40.0637,57200.0
2005-06-06 09:50:00,50.88,50.88,50.77,50.87,58200.0,40.0716,40.0716,39.985,40.0637,58200.0
2005-06-06 09:55:00,50.87,50.93,50.86,50.9,51100.0,40.0637,40.111,40.0558,40.0873,51100.0
2005-06-06 10:00:00,50.86,50.89,50.75,50.8,39800.0,40.0558,40.0795,39.9692,40.0086,39800.0
2005-06-06 10:05:00,50.78,50.85,50.76,50.76,33900.0,39.9928,40.048,39.9771,39.9771,33900.0
2005-06-06 10:10:00,50.76,50.8,50.55,50.69,83600.0,39.9771,40.0086,39.8117,39.922,83600.0
2005-06-06 10:15:00,50.7,50.85,50.67,50.85,108400.0,39.9298,40.048,39.9062,40.048,108400.0
2005-06-06 10:20:00,50.85,50.85,50.72,50.77,67900.0,40.048,40.048,39.9456,39.985,67900.0
2005-06-06 10:25:00,50.79,50.82,50.7,50.74,29200.0,40.0007,40.0243,39.9298,39.9613,29200.0
2005-06-06 10:30:00,50.75,50.86,50.74,50.86,38800.0,39.9692,40.0558,39.9613,40.0558,38800.0
2005-06-06 10:35:00,50.87,50.96,50.84,50.96,74400.0,40.0637,40.1346,40.0401,40.1346,74400.0
2005-06-06 10:40:00,50.96,50.97,50.88,50.91,80500.0,40.1346,40.1425,40.0716,40.0952,80500.0
2005-06-06 10:45:00,50.91,50.92,50.86,50.9,24800.0,40.0952,40.1031,40.0558,40.0873,24800.0
2005-06-06 10:50:00,50.89,50.89,50.8,50.83,37100.0,40.0795,40.0795,40.0086,40.0322,37100.0
2005-06-06 10:55:00,50.82,50.9,50.78,50.79,48000.0,40.0243,40.0873,39.9928,40.0007,48000.0
2005-06-06 11:00:00,50.79,50.83,50.77,50.81,79600.0,40.0007,40.0322,39.985,40.0165,79600.0
2005-06-06 11:05:00,50.8,50.82,50.75,50.75,25200.0,40.0086,40.0243,39.9692,39.9692,25200.0
2005-06-06 11:10:00,50.75,50.76,50.64,50.64,108600.0,39.9692,39.9771,39.8826,39.8826,108600.0
2005-06-06 11:15:00,50.64,50.81,50.64,50.74,36300.0,39.8826,40.0165,39.8826,39.9613,36300.0
2005-06-06 11:20:00,50.75,50.77,50.74,50.74,20200.0,39.9692,39.985,39.9613,39.9613,20200.0
2005-06-06 11:25:00,50.73,50.74,50.69,50.69,46600.0,39.9535,39.9613,39.922,39.922,46600.0
2005-06-06 11:30:00,50.7,50.73,50.69,50.71,213600.0,39.9298,39.9535,39.922,39.9377,213600.0
2005-06-06 11:35:00,50.72,50.73,50.71,50.73,15500.0,39.9456,39.9535,39.9377,39.9535,15500.0
2005-06-06 11:40:00,50.73,50.77,50.72,50.75,31300.0,39.9535,39.985,39.9456,39.9692,31300.0
2005-06-06 11:45:00,50.75,50.77,50.73,50.76,37000.0,39.9692,39.985,39.9535,39.9771,37000.0
2005-06-06 11:50:00,50.75,50.75,50.68,50.7,49500.0,39.9692,39.9692,39.9141,39.9298,49500.0
2005-06-06 11:55:00,50.69,50.71,50.65,50.71,24000.0,39.922,39.9377,39.8905,39.9377,24000.0
2005-06-06 12:00:00,50.69,50.77,50.69,50.77,41200.0,39.922,39.985,39.922,39.985,41200.0
2005-06-06 12:05:00,50.77,50.77,50.73,50.75,25000.0,39.985,39.985,39.9535,39.9692,25000.0
2005-06-06 12:10:00,50.77,50.84,50.75,50.82,30900.0,39.985,40.0401,39.9692,40.0243,30900.0
2005-06-06 12:15:00,50.82,50.86,50.8,50.85,35200.0,40.0243,40.0558,40.0086,40.048,35200.0
2005-06-06 12:20:00,50.85,50.93,50.84,50.9,86400.0,40.048,40.111,40.0401,40.0873,86400.0
2005-06-06 12:25:00,50.91,50.92,50.81,50.83,26200.0,40.0952,40.1031,40.0165,40.0322,26200.0
2005-06-06 12:30:00,50.84,50.88,50.82,50.87,24800.0,40.0401,40.0716,40.0243,40.0637,24800.0
2005-06-06 12:35:00,50.86,50.87,50.8,50.84,33900.0,40.0558,40.0637,40.0086,40.0401,33900.0
2005-06-06 12:40:00,50.82,50.85,50.82,50.84,22100.0,40.0243,40.048,40.0243,40.0401,22100.0
2005-06-06 12:45:00,50.82,50.87,50.82,50.84,12200.0,40.0243,40.0637,40.0243,40.0401,12200.0
2005-06-06 12:50:00,50.83,50.88,50.82,50.86,14300.0,40.0322,40.0716,40.0243,40.0558,14300.0
2005-06-06 12:55:00,50.86,50.9,50.85,50.88,26500.0,40.0558,40.0873,40.048,40.0716,26500.0
2005-06-06 13:00:00,50.88,50.88,50.85,50.87,28300.0,40.0716,40.0716,40.048,40.0637,28300.0
2005-06-06 13:05:00,50.86,50.87,50.81,50.83,21900.0,40.0558,40.0637,40.0165,40.0322,21900.0
2005-06-06 13:10:00,50.83,50.85,50.83,50.85,13400.0,40.0322,40.048,40.0322,40.048,13400.0
2005-06-06 13:15:00,50.84,50.85,50.83,50.85,22800.0,40.0401,40.048,40.0322,40.048,22800.0
2005-06-06 13:20:00,50.84,50.84,50.8,50.82,34000.0,40.0401,40.0401,40.0086,40.0243,34000.0
2005-06-06 13:25:00,50.81,50.84,50.8,50.83,52600.0,40.0165,40.0401,40.0086,40.0322,52600.0
2005-06-06 13:30:00,50.83,50.83,50.8,50.82,17600.0,40.0322,40.0322,40.0086,40.0243,17600.0
2005-06-06 13:35:00,50.83,50.85,50.82,50.85,14300.0,40.0322,40.048,40.0243,40.048,14300.0
2005-06-06 13:40:00,50.85,50.9,50.85,50.9,23600.0,40.048,40.0873,40.048,40.0873,23600.0
2005-06-06 13:45:00,50.9,50.93,50.86,50.88,46700.0,40.0873,40.111,40.0558,40.0716,46700.0
2005-06-06 13:50:00,50.87,50.89,50.86,50.87,30800.0,40.0637,40.0795,40.0558,40.0637,30800.0
2005-06-06 13:55:00,50.85,50.89,50.8,50.85,64900.0,40.048,40.0795,40.0086,40.048,64900.0
2005-06-06 14:00:00,50.84,50.89,50.83,50.87,42100.0,40.0401,40.0795,40.0322,40.0637,42100.0
2005-06-06 14:05:00,50.87,50.94,50.87,50.89,46000.0,40.0637,40.1188,40.0637,40.0795,46000.0
2005-06-06 14:10:00,50.88,50.92,50.86,50.89,20100.0,40.0716,40.1031,40.0558,40.0795,20100.0
2005-06-06 14:15:00,50.89,50.94,50.85,50.86,49900.0,40.0795,40.1188,40.048,40.0558,49900.0
2005-06-06 14:20:00,50.89,50.91,50.87,50.89,31700.0,40.0795,40.0952,40.0637,40.0795,31700.0
2005-06-06 14:25:00,50.87,50.87,50.82,50.85,66000.0,40.0637,40.0637,40.0243,40.048,66000.0
2005-06-06 14:30:00,50.85,50.87,50.82,50.86,31800.0,40.048,40.0637,40.0243,40.0558,31800.0
2005-06-06 14:35:00,50.86,50.9,50.85,50.89,42800.0,40.0558,40.0873,40.048,40.0795,42800.0
2005-06-06 14:40:00,50.89,50.89,50.85,50.88,25500.0,40.0795,40.0795,40.048,40.0716,25500.0
2005-06-06 14:45:00,50.88,50.89,50.83,50.84,33600.0,40.0716,40.0795,40.0322,40.0401,33600.0
2005-06-06 14:50:00,50.86,50.93,50.86,50.91,22300.0,40.0558,40.111,40.0558,40.0952,22300.0
2005-06-06 14:55:00,50.91,50.92,50.87,50.89,22000.0,40.0952,40.1031,40.0637,40.0795,22000.0
2005-06-06 15:00:00,50.89,50.89,50.85,50.86,23700.0,40.0795,40.0795,40.048,40.0558,23700.0
2005-06-06 15:05:00,50.86,50.87,50.82,50.84,124300.0,40.0558,40.0637,40.0243,40.0401,124300.0
2005-06-06 15:10:00,50.84,50.86,50.83,50.86,77900.0,40.0401,40.0558,40.0322,40.0558,77900.0
2005-06-06 15:15:00,50.86,50.89,50.85,50.88,20100.0,40.0558,40.0795,40.048,40.0716,20100.0
2005-06-06 15:20:00,50.89,50.95,50.89,50.94,42800.0,40.0795,40.1267,40.0795,40.1188,42800.0
2005-06-06 15:25:00,50.94,50.95,50.9,50.94,65100.0,40.1188,40.1267,40.0873,40.1188,65100.0
2005-06-06 15:30:00,50.94,50.97,50.9,50.96,68900.0,40.1188,40.1425,40.0873,40.1346,68900.0
2005-06-06 15:35:00,50.95,50.99,50.93,50.95,56000.0,40.1267,40.1582,40.111,40.1267,56000.0
2005-06-06 15:40:00,50.95,50.99,50.94,50.96,54700.0,40.1267,40.1582,40.1188,40.1346,54700.0
2005-06-06 15:45:00,50.95,50.99,50.92,50.97,43500.0,40.1267,40.1582,40.1031,40.1425,43500.0
2005-06-06 15:50:00,50.98,50.99,50.92,50.95,65100.0,40.1504,40.1582,40.1031,40.1267,65100.0
2005-06-06 15:55:00,50.95,51.0,50.94,50.99,84800.0,40.1267,40.1661,40.1188,40.1582,84800.0
2005-06-07 09:30:00,51.95,52.01,50.99,51.25,2100.0,40.9143,40.9615,40.1582,40.363,2100.0
2005-06-07 09:35:00,51.31,52.05,51.31,51.91,402100.0,40.4103,40.9931,40.4103,40.8828,402100.0
2005-06-07 09:40:00,51.98,52.16,51.94,52.1,230100.0,40.9379,41.0797,40.9064,41.0324,230100.0
2005-06-07 09:45:00,52.09,52.49,52.04,52.09,188300.0,41.0246,41.3396,40.9852,41.0246,188300.0
2005-06-07 09:50:00,52.07,52.1,52.0,52.05,321200.0,41.0088,41.0324,40.9537,40.9931,321200.0
2005-06-07 09:55:00,52.04,52.15,52.03,52.1,115800.0,40.9852,41.0718,40.9773,41.0324,115800.0
2005-06-07 10:00:00,52.09,52.15,52.06,52.06,154300.0,41.0246,41.0718,41.0009,41.0009,154300.0
2005-06-07 10:05:00,52.08,52.1,52.0,52.03,167200.0,41.0167,41.0324,40.9537,40.9773,167200.0
2005-06-07 10:10:00,52.03,52.12,52.0,52.1,230900.0,40.9773,41.0482,40.9537,41.0324,230900.0
2005-06-07 10:15:00,52.1,52.11,52.05,52.08,188100.0,41.0324,41.0403,40.9931,41.0167,188100.0
2005-06-07 10:20:00,52.08,52.08,52.01,52.04,168600.0,41.0167,41.0167,40.9615,40.9852,168600.0
2005-06-07 10:25:00,52.05,52.05,51.95,51.95,134900.0,40.9931,40.9931,40.9143,40.9143,134900.0
2005-06-07 10:30:00,51.96,51.99,51.9,51.91,89000.0,40.9222,40.9458,40.8749,40.8828,89000.0
2005-06-07 10:35:00,51.9,51.91,51.81,51.88,146000.0,40.8749,40.8828,40.804,40.8592,146000.0
2005-06-07 10:40:00,51.87,51.95,51.87,51.93,128700.0,40.8513,40.9143,40.8513,40.8985,128700.0
2005-06-07 10:45:00,51.94,52.0,51.94,51.99,143900.0,40.9064,40.9537,40.9064,40.9458,143900.0
2005-06-07 10:50:00,51.99,52.0,51.9,51.94,112900.0,40.9458,40.9537,40.8749,40.9064,112900.0
2005-06-07 10:55:00,51.94,51.97,51.89,51.9,91400.0,40.9064,40.93,40.867,40.8749,91400.0
2005-06-07 11:00:00,51.9,51.91,51.86,51.88,144100.0,40.8749,40.8828,40.8434,40.8592,144100.0
2005-06-07 11:05:00,51.89,51.9,51.7,51.77,102800.0,40.867,40.8749,40.7174,40.7725,102800.0
2005-06-07 11:10:00,51.78,51.83,51.76,51.76,61600.0,40.7804,40.8198,40.7647,40.7647,61600.0
2005-06-07 11:15:00,51.79,51.85,51.78,51.8,74100.0,40.7883,40.8355,40.7804,40.7962,74100.0
2005-06-07 11:20:00,51.8,51.81,51.75,51.79,215000.0,40.7962,40.804,40.7568,40.7883,215000.0
2005-06-07 11:25:00,51.78,51.81,51.78,51.79,105400.0,40.7804,40.804,40.7804,40.7883,105400.0
2005-06-07 11:30:00,51.79,51.82,51.79,51.79,101400.0,40.7883,40.8119,40.7883,40.7883,101400.0
2005-06-07 11:35:00,51.79,51.8,51.73,51.74,104200.0,40.7883,40.7962,40.741,40.7489,104200.0
2005-06-07 11:40:00,51.73,51.76,51.73,51.75,60200.0,40.741,40.7647,40.741,40.7568,60200.0
2005-06-07 11:45:00,51.75,51.84,51.74,51.8,67500.0,40.7568,40.8277,40.7489,40.7962,67500.0
2005-06-07 11:50:00,51.79,51.83,51.78,51.8,93000.0,40.7883,40.8198,40.7804,40.7962,93000.0
2005-06-07 11:55:00,51.8,51.89,51.79,51.88,72000.0,40.7962,40.867,40.7883,40.8592,72000.0
2005-06-07 12:00:00,51.87,51.88,51.82,51.83,64300.0,40.8513,40.8592,40.8119,40.8198,64300.0
2005-06-07 12:05:00,51.83,51.85,51.82,51.85,38900.0,40.8198,40.8355,40.8119,40.8355,38900.0
2005-06-07 12:10:00,51.84,51.96,51.84,51.93,88300.0,40.8277,40.9222,40.8277,40.8985,88300.0
2005-06-07 12:15:00,51.93,52.04,51.92,52.0,78200.0,40.8985,40.9852,40.8907,40.9537,78200.0
2005-06-07 12:20:00,51.99,52.01,51.94,51.95,140900.0,40.9458,40.9615,40.9064,40.9143,140900.0
2005-06-07 12:25:00,51.94,51.98,51.91,51.96,38500.0,40.9064,40.9379,40.8828,40.9222,38500.0
2005-06-07 12:30:00,51.95,52.0,51.92,51.99,59200.0,40.9143,40.9537,40.8907,40.9458,59200.0
2005-06-07 12:35:00,51.99,52.01,51.96,51.99,40000.0,40.9458,40.9615,40.9222,40.9458,40000.0
2005-06-07 12:40:00,51.99,52.02,51.98,52.0,83900.0,40.9458,40.9694,40.9379,40.9537,83900.0
2005-06-07 12:45:00,52.0,52.01,51.98,52.0,87300.0,40.9537,40.9615,40.9379,40.9537,87300.0
2005-06-07 12:50:00,52.0,52.05,51.99,52.02,59800.0,40.9537,40.9931,40.9458,40.9694,59800.0
2005-06-07 12:55:00,52.0,52.04,52.0,52.01,73700.0,40.9537,40.9852,40.9537,40.9615,73700.0
2005-06-07 13:00:00,52.02,52.02,51.93,51.96,68200.0,40.9694,40.9694,40.8985,40.9222,68200.0
2005-06-07 13:05:00,51.95,51.99,51.95,51.99,46000.0,40.9143,40.9458,40.9143,40.9458,46000.0
2005-06-07 13:10:00,51.98,52.02,51.97,51.98,43200.0,40.9379,40.9694,40.93,40.9379,43200.0
2005-06-07 13:15:00,51.99,51.99,51.97,51.97,33200.0,40.9458,40.9458,40.93,40.93,33200.0
2005-06-07 13:20:00,51.98,51.98,51.93,51.96,49300.0,40.9379,40.9379,40.8985,40.9222,49300.0
2005-06-07 13:25:00,51.96,51.96,51.81,51.85,110900.0,40.9222,40.9222,40.804,40.8355,110900.0
2005-06-07 13:30:00,51.85,51.9,51.83,51.84,69500.0,40.8355,40.8749,40.8198,40.8277,69500.0
2005-06-07 13:35:00,51.84,51.9,51.81,51.89,76200.0,40.8277,40.8749,40.804,40.867,76200.0
2005-06-07 13:40:00,51.89,51.92,51.87,51.92,60500.0,40.867,40.8907,40.8513,40.8907,60500.0
2005-06-07 13:45:00,51.93,51.94,51.91,51.93,32000.0,40.8985,40.9064,40.8828,40.8985,32000.0
2005-06-07 13:50:00,51.92,51.93,51.86,51.87,35400.0,40.8907,40.8985,40.8434,40.8513,35400.0
2005-06-07 13:55:00,51.86,51.91,51.85,51.87,29200.0,40.8434,40.8828,40.8355,40.8513,29200.0
2005-06-07 14:00:00,51.87,51.88,51.82,51.83,45400.0,40.8513,40.8592,40.8119,40.8198,45400.0
2005-06-07 14:05:00,51.83,51.9,51.83,51.87,46600.0,40.8198,40.8749,40.8198,40.8513,46600.0
2005-06-07 14:10:00,51.87,51.88,51.7,51.71,101200.0,40.8513,40.8592,40.7174,40.7253,101200.0
2005-06-07 14:15:00,51.72,51.88,51.71,51.87,59000.0,40.7332,40.8592,40.7253,40.8513,59000.0
2005-06-07 14:20:00,51.86,51.89,51.8,51.8,53000.0,40.8434,40.867,40.7962,40.7962,53000.0
2005-06-07 14:25:00,51.83,51.86,51.79,51.79,79900.0,40.8198,40.8434,40.7883,40.7883,79900.0
2005-06-07 14:30:00,51.79,51.82,51.78,51.79,45000.0,40.7883,40.8119,40.7804,40.7883,45000.0
2005-06-07 14:35:00,51.81,51.85,51.77,51.8,64700.0,40.804,40.8355,40.7725,40.7962,64700.0
2005-06-07 14:40:00,51.8,51.8,51.78,51.79,72600.0,40.7962,40.7962,40.7804,40.7883,72600.0
2005-06-07 14:45:00,51.79,51.84,51.75,51.75,66000.0,40.7883,40.8277,40.7568,40.7568,66000.0
2005-06-07 14:50:00,51.75,51.79,51.75,51.77,60400.0,40.7568,40.7883,40.7568,40.7725,60400.0
2005-06-07 14:55:00,51.78,51.8,51.76,51.79,28200.0,40.7804,40.7962,40.7647,40.7883,28200.0
2005-06-07 15:00:00,51.79,51.81,51.77,51.77,75300.0,40.7883,40.804,40.7725,40.7725,75300.0
2005-06-07 15:05:00,51.77,51.82,51.75,51.8,32400.0,40.7725,40.8119,40.7568,40.7962,32400.0
2005-06-07 15:10:00,51.8,51.83,51.77,51.82,40500.0,40.7962,40.8198,40.7725,40.8119,40500.0
2005-06-07 15:15:00,51.82,51.86,51.78,51.85,55300.0,40.8119,40.8434,40.7804,40.8355,55300.0
2005-06-07 15:20:00,51.85,51.86,51.81,51.82,54800.0,40.8355,40.8434,40.804,40.8119,54800.0
2005-06-07 15:25:00,51.82,51.85,51.81,51.81,47600.0,40.8119,40.8355,40.804,40.804,47600.0
2005-06-07 15:30:00,51.82,51.82,51.71,51.73,88700.0,40.8119,40.8119,40.7253,40.741,88700.0
2005-06-07 15:35:00,51.73,51.78,51.71,51.77,62300.0,40.741,40.7804,40.7253,40.7725,62300.0
2005-06-07 15:40:00,51.78,51.78,51.72,51.75,71600.0,40.7804,40.7804,40.7332,40.7568,71600.0
2005-06-07 15:45:00,51.75,51.78,51.73,51.74,91100.0,40.7568,40.7804,40.741,40.7489,91100.0
2005-06-07 15:50:00,51.74,51.74,51.72,51.72,77500.0,40.7489,40.7489,40.7332,40.7332,77500.0
2005-06-07 15:55:00,51.73,51.74,51.71,51.71,59600.0,40.741,40.7489,40.7253,40.7253,59600.0
2005-06-08 09:30:00,52.0,52.1,51.96,52.08,238300.0,40.9537,41.0324,40.9222,41.0167,238300.0
2005-06-08 09:35:00,52.08,52.08,51.99,51.99,156500.0,41.0167,41.0167,40.9458,40.9458,156500.0
2005-06-08 09:40:00,51.97,51.99,51.82,51.87,185900.0,40.93,40.9458,40.8119,40.8513,185900.0
2005-06-08 09:45:00,51.87,51.9,51.85,51.86,155700.0,40.8513,40.8749,40.8355,40.8434,155700.0
2005-06-08 09:50:00,51.87,51.87,51.82,51.84,151100.0,40.8513,40.8513,40.8119,40.8277,151100.0
2005-06-08 09:55:00,51.83,51.86,51.8,51.8,74200.0,40.8198,40.8434,40.7962,40.7962,74200.0
2005-06-08 10:00:00,51.8,51.81,51.7,51.7,146700.0,40.7962,40.804,40.7174,40.7174,146700.0
2005-06-08 10:05:00,51.7,51.71,51.62,51.65,103600.0,40.7174,40.7253,40.6544,40.678,103600.0
2005-06-08 10:10:00,51.66,51.67,51.39,51.5,107300.0,40.6859,40.6938,40.4733,40.5599,107300.0
2005-06-08 10:15:00,51.41,51.5,51.0,51.5,101400.0,40.489,40.5599,40.1661,40.5599,101400.0
2005-06-08 10:20:00,51.47,51.57,51.44,51.44,68100.0,40.5363,40.615,40.5126,40.5126,68100.0
2005-06-08 10:25:00,51.45,51.54,51.44,51.45,58400.0,40.5205,40.5914,40.5126,40.5205,58400.0
2005-06-08 10:30:00,51.47,51.48,51.32,51.33,66100.0,40.5363,40.5441,40.4181,40.426,66100.0
2005-06-08 10:35:00,51.34,51.34,51.22,51.25,104500.0,40.4339,40.4339,40.3394,40.363,104500.0
2005-06-08 10:40:00,51.26,51.34,51.26,51.31,101100.0,40.3709,40.4339,40.3709,40.4103,101100.0
2005-06-08 10:45:00,51.3,51.41,51.29,51.3,71800.0,40.4024,40.489,40.3945,40.4024,71800.0
2005-06-08 10:50:00,51.3,51.48,51.3,51.46,78000.0,40.4024,40.5441,40.4024,40.5284,78000.0
2005-06-08 10:55:00,51.47,51.68,51.46,51.68,61900.0,40.5363,40.7017,40.5284,40.7017,61900.0
2005-06-08 11:00:00,51.67,51.68,51.6,51.61,48800.0,40.6938,40.7017,40.6386,40.6465,48800.0
2005-06-08 11:05:00,51.6,51.67,51.47,51.49,111200.0,40.6386,40.6938,40.5363,40.552,111200.0
2005-06-08 11:10:00,51.48,51.59,51.45,51.56,58300.0,40.5441,40.6308,40.5205,40.6071,58300.0
2005-06-08 11:15:00,51.56,51.59,51.55,51.57,34900.0,40.6071,40.6308,40.5993,40.615,34900.0
2005-06-08 11:20:00,51.57,51.6,51.51,51.53,44300.0,40.615,40.6386,40.5678,40.5835,44300.0
2005-06-08 11:25:00,51.54,51.56,51.52,51.55,22400.0,40.5914,40.6071,40.5756,40.5993,22400.0
2005-06-08 11:30:00,51.55,51.57,51.53,51.54,28800.0,40.5993,40.615,40.5835,40.5914,28800.0
2005-06-08 11:35:00,51.53,51.57,51.48,51.56,45700.0,40.5835,40.615,40.5441,40.6071,45700.0
2005-06-08 11:40:00,51.56,51.57,51.5,51.51,35900.0,40.6071,40.615,40.5599,40.5678,35900.0
2005-06-08 11:45:00,51.52,51.53,51.5,51.51,20400.0,40.5756,40.5835,40.5599,40.5678,20400.0
2005-06-08 11:50:00,51.5,51.51,51.49,51.49,19900.0,40.5599,40.5678,40.552,40.552,19900.0
2005-06-08 11:55:00,51.5,51.53,51.49,51.53,42500.0,40.5599,40.5835,40.552,40.5835,42500.0
2005-06-08 12:00:00,51.53,51.57,51.52,51.56,41800.0,40.5835,40.615,40.5756,40.6071,41800.0
2005-06-08 12:05:00,51.56,51.57,51.52,51.55,27600.0,40.6071,40.615,40.5756,40.5993,27600.0
2005-06-08 12:10:00,51.56,51.58,51.54,51.57,21400.0,40.6071,40.6229,40.5914,40.615,21400.0
2005-06-08 12:15:00,51.57,51.58,51.48,51.48,26900.0,40.615,40.6229,40.5441,40.5441,26900.0
2005-06-08 12:20:00,51.5,51.52,51.49,51.52,26800.0,40.5599,40.5756,40.552,40.5756,26800.0
2005-06-08 12:25:00,51.52,51.52,51.48,51.49,24200.0,40.5756,40.5756,40.5441,40.552,24200.0
2005-06-08 12:30:00,51.49,51.5,51.44,51.45,33400.0,40.552,40.5599,40.5126,40.5205,33400.0
2005-06-08 12:35:00,51.43,51.49,51.43,51.48,33200.0,40.5048,40.552,40.5048,40.5441,33200.0
2005-06-08 12:40:00,51.49,51.53,51.48,51.52,30000.0,40.552,40.5835,40.5441,40.5756,30000.0
2005-06-08 12:45:00,51.52,51.59,51.52,51.58,38800.0,40.5756,40.6308,40.5756,40.6229,38800.0
2005-06-08 12:50:00,51.58,51.58,51.53,51.55,28500.0,40.6229,40.6229,40.5835,40.5993,28500.0
2005-06-08 12:55:00,51.55,51.56,51.52,51.52,22000.0,40.5993,40.6071,40.5756,40.5756,22000.0
2005-06-08 13:00:00,51.51,51.58,51.5,51.56,62800.0,40.5678,40.6229,40.5599,40.6071,62800.0
2005-06-08 13:05:00,51.57,51.57,51.51,51.52,28100.0,40.615,40.615,40.5678,40.5756,28100.0
2005-06-08 13:10:00,51.52,51.52,51.44,51.47,47800.0,40.5756,40.5756,40.5126,40.5363,47800.0
2005-06-08 13:15:00,51.47,51.47,51.42,51.47,26900.0,40.5363,40.5363,40.4969,40.5363,26900.0
2005-06-08 13:20:00,51.47,51.49,51.46,51.49,24600.0,40.5363,40.552,40.5284,40.552,24600.0
2005-06-08 13:25:00,51.49,51.5,51.45,51.46,30100.0,40.552,40.5599,40.5205,40.5284,30100.0
2005-06-08 13:30:00,51.48,51.49,51.45,51.47,30300.0,40.5441,40.552,40.5205,40.5363,30300.0
2005-06-08 13:35:00,51.48,51.49,51.45,51.45,26200.0,40.5441,40.552,40.5205,40.5205,26200.0
2005-06-08 13:40:00,51.45,51.48,51.43,51.47,53700.0,40.5205,40.5441,40.5048,40.5363,53700.0
2005-06-08 13:45:00,51.47,51.49,51.34,51.35,239600.0,40.5363,40.552,40.4339,40.4418,239600.0
2005-06-08 13:50:00,51.36,51.36,51.23,51.23,74000.0,40.4496,40.4496,40.3472,40.3472,74000.0
2005-06-08 13:55:00,51.23,51.23,51.16,51.23,118700.0,40.3472,40.3472,40.2921,40.3472,118700.0
2005-06-08 14:00:00,51.23,51.23,51.0,51.15,78200.0,40.3472,40.3472,40.1661,40.2842,78200.0
2005-06-08 14:05:00,51.15,51.16,51.1,51.11,159900.0,40.2842,40.2921,40.2449,40.2527,159900.0
2005-06-08 14:10:00,51.12,51.13,51.01,51.05,59800.0,40.2606,40.2685,40.174,40.2055,59800.0
2005-06-08 14:15:00,51.05,51.08,51.03,51.04,55700.0,40.2055,40.2291,40.1897,40.1976,55700.0
2005-06-08 14:20:00,51.05,51.08,51.02,51.07,58200.0,40.2055,40.2291,40.1819,40.2212,58200.0
2005-06-08 14:25:00,51.07,51.09,51.06,51.09,56000.0,40.2212,40.237,40.2134,40.237,56000.0
2005-06-08 14:30:00,51.1,51.18,51.08,51.13,53500.0,40.2449,40.3079,40.2291,40.2685,53500.0
2005-06-08 14:35:00,51.13,51.15,51.09,51.1,48600.0,40.2685,40.2842,40.237,40.2449,48600.0
2005-06-08 14:40:00,51.09,51.11,50.95,50.96,128300.0,40.237,40.2527,40.1267,40.1346,128300.0
2005-06-08 14:45:00,50.96,51.0,50.91,50.91,61500.0,40.1346,40.1661,40.0952,40.0952,61500.0
2005-06-08 14:50:00,50.91,50.92,50.81,50.82,116800.0,40.0952,40.1031,40.0165,40.0243,116800.0
2005-06-08 14:55:00,50.83,50.83,50.74,50.75,105600.0,40.0322,40.0322,39.9613,39.9692,105600.0
2005-06-08 15:00:00,50.75,50.77,50.7,50.76,91900.0,39.9692,39.985,39.9298,39.9771,91900.0
2005-06-08 15:05:00,50.77,50.9,50.76,50.9,59900.0,39.985,40.0873,39.9771,40.0873,59900.0
2005-06-08 15:10:00,50.9,50.97,50.89,50.94,46400.0,40.0873,40.1425,40.0795,40.1188,46400.0
2005-06-08 15:15:00,50.94,50.95,50.91,50.94,40200.0,40.1188,40.1267,40.0952,40.1188,40200.0
2005-06-08 15:20:00,50.95,50.97,50.94,50.96,41400.0,40.1267,40.1425,40.1188,40.1346,41400.0
2005-06-08 15:25:00,50.95,51.07,50.95,51.05,69700.0,40.1267,40.2212,40.1267,40.2055,69700.0
2005-06-08 15:30:00,51.05,51.09,51.04,51.09,64800.0,40.2055,40.237,40.1976,40.237,64800.0
2005-06-08 15:35:00,51.09,51.15,51.07,51.15,109000.0,40.237,40.2842,40.2212,40.2842,109000.0
2005-06-08 15:40:00,51.15,51.19,51.15,51.15,158900.0,40.2842,40.3157,40.2842,40.2842,158900.0
2005-06-08 15:45:00,51.16,51.23,51.05,51.22,169100.0,40.2921,40.3472,40.2055,40.3394,169100.0
2005-06-08 15:50:00,51.23,51.28,51.19,51.2,184300.0,40.3472,40.3866,40.3157,40.3236,184300.0
2005-06-08 15:55:00,51.2,51.21,51.1,51.16,251400.0,40.3236,40.3315,40.2449,40.2921,251400.0
2005-06-09 09:30:00,51.0,51.04,50.8,50.9,120500.0,40.1661,40.1976,40.0086,40.0873,120500.0
2005-06-09 09:35:00,50.9,51.13,50.86,51.1,132100.0,40.0873,40.2685,40.0558,40.2449,132100.0
2005-06-09 09:40:00,51.11,51.37,51.1,51.35,82200.0,40.2527,40.4575,40.2449,40.4418,82200.0
2005-06-09 09:45:00,51.36,51.9,51.35,51.87,125800.0,40.4496,40.8749,40.4418,40.8513,125800.0
2005-06-09 09:50:00,51.9,51.94,51.68,51.74,141900.0,40.8749,40.9064,40.7017,40.7489,141900.0
2005-06-09 09:55:00,51.78,51.94,51.73,51.79,116000.0,40.7804,40.9064,40.741,40.7883,116000.0
2005-06-09 10:00:00,51.79,51.83,51.7,51.82,92700.0,40.7883,40.8198,40.7174,40.8119,92700.0
2005-06-09 10:05:00,51.81,52.01,51.8,51.95,147600.0,40.804,40.9615,40.7962,40.9143,147600.0
2005-06-09 10:10:00,51.96,51.96,51.74,51.75,69800.0,40.9222,40.9222,40.7489,40.7568,69800.0
2005-06-09 10:15:00,51.77,51.9,51.77,51.81,82600.0,40.7725,40.8749,40.7725,40.804,82600.0
2005-06-09 10:20:00,51.8,51.9,51.8,51.86,100500.0,40.7962,40.8749,40.7962,40.8434,100500.0
2005-06-09 10:25:00,51.87,51.87,51.71,51.84,123900.0,40.8513,40.8513,40.7253,40.8277,123900.0
2005-06-09 10:30:00,51.83,51.83,51.72,51.72,51000.0,40.8198,40.8198,40.7332,40.7332,51000.0
2005-06-09 10:35:00,51.73,51.73,51.6,51.61,37200.0,40.741,40.741,40.6386,40.6465,37200.0
2005-06-09 10:40:00,51.61,51.71,51.6,51.65,44800.0,40.6465,40.7253,40.6386,40.678,44800.0
2005-06-09 10:45:00,51.65,51.76,51.65,51.71,43700.0,40.678,40.7647,40.678,40.7253,43700.0
2005-06-09 10:50:00,51.71,51.77,51.7,51.72,38100.0,40.7253,40.7725,40.7174,40.7332,38100.0
2005-06-09 10:55:00,51.7,51.75,51.7,51.75,71400.0,40.7174,40.7568,40.7174,40.7568,71400.0
2005-06-09 11:00:00,51.74,51.84,51.74,51.77,56900.0,40.7489,40.8277,40.7489,40.7725,56900.0
2005-06-09 11:05:00,51.76,51.88,51.74,51.86,49800.0,40.7647,40.8592,40.7489,40.8434,49800.0
2005-06-09 11:10:00,51.86,51.86,51.71,51.82,47100.0,40.8434,40.8434,40.7253,40.8119,47100.0
2005-06-09 11:15:00,51.83,51.83,51.74,51.77,21200.0,40.8198,40.8198,40.7489,40.7725,21200.0
2005-06-09 11:20:00,51.78,51.8,51.71,51.77,26500.0,40.7804,40.7962,40.7253,40.7725,26500.0
2005-06-09 11:25:00,51.78,51.8,51.76,51.78,22100.0,40.7804,40.7962,40.7647,40.7804,22100.0
2005-06-09 11:30:00,51.78,51.82,51.77,51.81,34300.0,40.7804,40.8119,40.7725,40.804,34300.0
2005-06-09 11:35:00,51.8,51.89,51.79,51.86,52100.0,40.7962,40.867,40.7883,40.8434,52100.0
2005-06-09 11:40:00,51.86,51.95,51.85,51.94,106000.0,40.8434,40.9143,40.8355,40.9064,106000.0
2005-06-09 11:45:00,51.94,51.97,51.86,51.88,99100.0,40.9064,40.93,40.8434,40.8592,99100.0
2005-06-09 11:50:00,51.88,51.9,51.87,51.89,37200.0,40.8592,40.8749,40.8513,40.867,37200.0
2005-06-09 11:55:00,51.9,51.93,51.88,51.92,26500.0,40.8749,40.8985,40.8592,40.8907,26500.0
2005-06-09 12:00:00,51.93,52.01,51.92,51.97,120700.0,40.8985,40.9615,40.8907,40.93,120700.0
2005-06-09 12:05:00,51.99,52.04,51.96,52.0,55200.0,40.9458,40.9852,40.9222,40.9537,55200.0
2005-06-09 12:10:00,52.0,52.02,51.96,52.02,41200.0,40.9537,40.9694,40.9222,40.9694,41200.0
2005-06-09 12:15:00,52.02,52.03,51.93,51.96,29100.0,40.9694,40.9773,40.8985,40.9222,29100.0
2005-06-09 12:20:00,51.96,51.96,51.9,51.92,30400.0,40.9222,40.9222,40.8749,40.8907,30400.0
2005-06-09 12:25:00,51.9,51.97,51.9,51.9,65400.0,40.8749,40.93,40.8749,40.8749,65400.0
2005-06-09 12:30:00,51.93,51.94,51.86,51.86,40000.0,40.8985,40.9064,40.8434,40.8434,40000.0
2005-06-09 12:35:00,51.87,51.9,51.85,51.87,79900.0,40.8513,40.8749,40.8355,40.8513,79900.0
2005-06-09 12:40:00,51.87,51.91,51.83,51.87,66200.0,40.8513,40.8828,40.8198,40.8513,66200.0
2005-06-09 12:45:00,51.87,51.88,51.83,51.84,22600.0,40.8513,40.8592,40.8198,40.8277,22600.0
2005-06-09 12:50:00,51.84,51.85,51.81,51.84,30400.0,40.8277,40.8355,40.804,40.8277,30400.0
2005-06-09 12:55:00,51.84,51.87,51.81,51.81,69400.0,40.8277,40.8513,40.804,40.804,69400.0
2005-06-09 13:00:00,51.81,51.82,51.76,51.77,36300.0,40.804,40.8119,40.7647,40.7725,36300.0
2005-06-09 13:05:00,51.78,51.85,51.77,51.84,22500.0,40.7804,40.8355,40.7725,40.8277,22500.0
2005-06-09 13:10:00,51.84,51.86,51.84,51.84,51000.0,40.8277,40.8434,40.8277,40.8277,51000.0
2005-06-09 13:15:00,51.84,51.85,51.75,51.76,46100.0,40.8277,40.8355,40.7568,40.7647,46100.0
2005-06-09 13:20:00,51.77,51.8,51.75,51.8,38400.0,40.7725,40.7962,40.7568,40.7962,38400.0
2005-06-09 13:25:00,51.8,51.85,51.79,51.83,21700.0,40.7962,40.8355,40.7883,40.8198,21700.0
2005-06-09 13:30:00,51.83,51.83,51.77,51.82,27500.0,40.8198,40.8198,40.7725,40.8119,27500.0
2005-06-09 13:35:00,51.83,51.85,51.82,51.84,22000.0,40.8198,40.8355,40.8119,40.8277,22000.0
2005-06-09 13:40:00,51.84,51.85,51.83,51.85,19500.0,40.8277,40.8355,40.8198,40.8355,19500.0
2005-06-09 13:45:00,51.85,51.85,51.83,51.85,22400.0,40.8355,40.8355,40.8198,40.8355,22400.0
2005-06-09 13:50:00,51.84,51.84,51.77,51.78,32200.0,40.8277,40.8277,40.7725,40.7804,32200.0
2005-06-09 13:55:00,51.77,51.8,51.7,51.74,56800.0,40.7725,40.7962,40.7174,40.7489,56800.0
2005-06-09 14:00:00,51.73,51.74,51.66,51.73,29400.0,40.741,40.7489,40.6859,40.741,29400.0
2005-06-09 14:05:00,51.73,51.8,51.73,51.78,30300.0,40.741,40.7962,40.741,40.7804,30300.0
2005-06-09 14:10:00,51.78,51.79,51.71,51.72,27100.0,40.7804,40.7883,40.7253,40.7332,27100.0
2005-06-09 14:15:00,51.72,51.75,51.7,51.73,41600.0,40.7332,40.7568,40.7174,40.741,41600.0
2005-06-09 14:20:00,51.72,51.72,51.6,51.63,48400.0,40.7332,40.7332,40.6386,40.6623,48400.0
2005-06-09 14:25:00,51.63,51.67,51.58,51.66,78200.0,40.6623,40.6938,40.6229,40.6859,78200.0
2005-06-09 14:30:00,51.65,51.69,51.62,51.67,45100.0,40.678,40.7095,40.6544,40.6938,45100.0
2005-06-09 14:35:00,51.68,51.69,51.62,51.64,17500.0,40.7017,40.7095,40.6544,40.6701,17500.0
2005-06-09 14:40:00,51.63,51.77,51.63,51.71,17500.0,40.6623,40.7725,40.6623,40.7253,17500.0
2005-06-09 14:45:00,51.7,51.75,51.7,51.72,46200.0,40.7174,40.7568,40.7174,40.7332,46200.0
2005-06-09 14:50:00,51.73,51.75,51.69,51.73,18100.0,40.741,40.7568,40.7095,40.741,18100.0
2005-06-09 14:55:00,51.73,51.79,51.71,51.77,43000.0,40.741,40.7883,40.7253,40.7725,43000.0
2005-06-09 15:00:00,51.77,51.78,51.73,51.75,60300.0,40.7725,40.7804,40.741,40.7568,60300.0
2005-06-09 15:05:00,51.75,51.83,51.74,51.83,64400.0,40.7568,40.8198,40.7489,40.8198,64400.0
2005-06-09 15:10:00,51.83,51.86,51.78,51.81,100000.0,40.8198,40.8434,40.7804,40.804,100000.0
2005-06-09 15:15:00,51.81,51.84,51.77,51.77,130200.0,40.804,40.8277,40.7725,40.7725,130200.0
2005-06-09 15:20:00,51.78,51.78,51.72,51.75,59300.0,40.7804,40.7804,40.7332,40.7568,59300.0
2005-06-09 15:25:00,51.75,51.75,51.69,51.72,48400.0,40.7568,40.7568,40.7095,40.7332,48400.0
2005-06-09 15:30:00,51.72,51.8,51.72,51.8,65200.0,40.7332,40.7962,40.7332,40.7962,65200.0
2005-06-09 15:35:00,51.8,51.81,51.7,51.71,80600.0,40.7962,40.804,40.7174,40.7253,80600.0
2005-06-09 15:40:00,51.71,51.75,51.7,51.71,48900.0,40.7253,40.7568,40.7174,40.7253,48900.0
2005-06-09 15:45:00,51.7,51.75,51.7,51.72,57300.0,40.7174,40.7568,40.7174,40.7332,57300.0
2005-06-09 15:50:00,51.73,51.75,51.72,51.75,67600.0,40.741,40.7568,40.7332,40.7568,67600.0
2005-06-09 15:55:00,51.74,51.75,51.73,51.74,85900.0,40.7489,40.7568,40.741,40.7489,85900.0
2005-06-10 09:30:00,51.75,51.75,51.55,51.55,102400.0,40.7568,40.7568,40.5993,40.5993,102400.0
2005-06-10 09:35:00,51.63,51.7,51.55,51.61,43300.0,40.6623,40.7174,40.5993,40.6465,43300.0
2005-06-10 09:40:00,51.61,51.75,51.6,51.7,53700.0,40.6465,40.7568,40.6386,40.7174,53700.0
2005-06-10 09:45:00,51.7,51.75,51.68,51.74,78700.0,40.7174,40.7568,40.7017,40.7489,78700.0
2005-06-10 09:50:00,51.73,51.74,51.62,51.64,57400.0,40.741,40.7489,40.6544,40.6701,57400.0
2005-06-10 09:55:00,51.64,51.65,51.51,51.51,76400.0,40.6701,40.678,40.5678,40.5678,76400.0
2005-06-10 10:00:00,51.5,51.65,51.45,51.65,68500.0,40.5599,40.678,40.5205,40.678,68500.0
2005-06-10 10:05:00,51.64,51.65,51.57,51.59,32100.0,40.6701,40.678,40.615,40.6308,32100.0
2005-06-10 10:10:00,51.56,51.59,51.55,51.56,64500.0,40.6071,40.6308,40.5993,40.6071,64500.0
2005-06-10 10:15:00,51.56,51.56,51.36,51.36,45700.0,40.6071,40.6071,40.4496,40.4496,45700.0
2005-06-10 10:20:00,51.37,51.37,51.06,51.18,119400.0,40.4575,40.4575,40.2134,40.3079,119400.0
2005-06-10 10:25:00,51.18,51.32,51.15,51.22,43200.0,40.3079,40.4181,40.2842,40.3394,43200.0
2005-06-10 10:30:00,51.22,51.22,51.03,51.04,55200.0,40.3394,40.3394,40.1897,40.1976,55200.0
2005-06-10 10:35:00,51.04,51.12,51.02,51.1,46300.0,40.1976,40.2606,40.1819,40.2449,46300.0
2005-06-10 10:40:00,51.1,51.15,51.09,51.15,58100.0,40.2449,40.2842,40.237,40.2842,58100.0
2005-06-10 10:45:00,51.15,51.15,51.02,51.03,35900.0,40.2842,40.2842,40.1819,40.1897,35900.0
2005-06-10 10:50:00,51.04,51.07,51.01,51.02,43600.0,40.1976,40.2212,40.174,40.1819,43600.0
2005-06-10 10:55:00,51.02,51.09,51.0,51.08,51400.0,40.1819,40.237,40.1661,40.2291,51400.0
2005-06-10 11:00:00,51.07,51.08,51.0,51.01,39100.0,40.2212,40.2291,40.1661,40.174,39100.0
2005-06-10 11:05:00,51.02,51.04,50.98,50.99,63400.0,40.1819,40.1976,40.1504,40.1582,63400.0
2005-06-10 11:10:00,50.97,51.07,50.96,51.06,60700.0,40.1425,40.2212,40.1346,40.2134,60700.0
2005-06-10 11:15:00,51.06,51.12,51.06,51.08,41200.0,40.2134,40.2606,40.2134,40.2291,41200.0
2005-06-10 11:20:00,51.08,51.2,51.07,51.17,46300.0,40.2291,40.3236,40.2212,40.3,46300.0
2005-06-10 11:25:00,51.17,51.27,51.17,51.22,31700.0,40.3,40.3787,40.3,40.3394,31700.0
2005-06-10 11:30:00,51.19,51.22,51.16,51.2,44000.0,40.3157,40.3394,40.2921,40.3236,44000.0
2005-06-10 11:35:00,51.19,51.21,51.15,51.2,37900.0,40.3157,40.3315,40.2842,40.3236,37900.0
2005-06-10 11:40:00,51.2,51.23,51.15,51.19,55600.0,40.3236,40.3472,40.2842,40.3157,55600.0
2005-06-10 11:45:00,51.21,51.26,51.2,51.2,25400.0,40.3315,40.3709,40.3236,40.3236,25400.0
2005-06-10 11:50:00,51.21,51.22,51.14,51.15,23500.0,40.3315,40.3394,40.2764,40.2842,23500.0
2005-06-10 11:55:00,51.15,51.15,50.95,50.97,75900.0,40.2842,40.2842,40.1267,40.1425,75900.0
2005-06-10 12:00:00,50.95,51.01,50.9,50.98,48800.0,40.1267,40.174,40.0873,40.1504,48800.0
2005-06-10 12:05:00,50.98,50.99,50.9,50.93,36300.0,40.1504,40.1582,40.0873,40.111,36300.0
2005-06-10 12:10:00,50.92,50.92,50.86,50.9,34100.0,40.1031,40.1031,40.0558,40.0873,34100.0
2005-06-10 12:15:00,50.9,50.91,50.75,50.79,40400.0,40.0873,40.0952,39.9692,40.0007,40400.0
2005-06-10 12:20:00,50.8,50.88,50.8,50.81,30400.0,40.0086,40.0716,40.0086,40.0165,30400.0
2005-06-10 12:25:00,50.8,50.8,50.69,50.75,49000.0,40.0086,40.0086,39.922,39.9692,49000.0
2005-06-10 12:30:00,50.75,50.8,50.74,50.75,53800.0,39.9692,40.0086,39.9613,39.9692,53800.0
2005-06-10 12:35:00,50.75,50.79,50.72,50.77,35000.0,39.9692,40.0007,39.9456,39.985,35000.0
2005-06-10 12:40:00,50.77,50.78,50.72,50.78,29000.0,39.985,39.9928,39.9456,39.9928,29000.0
2005-06-10 12:45:00,50.78,50.81,50.77,50.79,35200.0,39.9928,40.0165,39.985,40.0007,35200.0
2005-06-10 12:50:00,50.79,50.8,50.75,50.8,19000.0,40.0007,40.0086,39.9692,40.0086,19000.0
2005-06-10 12:55:00,50.79,50.82,50.78,50.8,23700.0,40.0007,40.0243,39.9928,40.0086,23700.0
2005-06-10 13:00:00,50.79,50.82,50.75,50.8,22600.0,40.0007,40.0243,39.9692,40.0086,22600.0
2005-06-10 13:05:00,50.79,50.81,50.73,50.75,24200.0,40.0007,40.0165,39.9535,39.9692,24200.0
2005-06-10 13:10:00,50.75,50.77,50.72,50.76,89600.0,39.9692,39.985,39.9456,39.9771,89600.0
2005-06-10 13:15:00,50.76,50.76,50.63,50.66,45600.0,39.9771,39.9771,39.8747,39.8983,45600.0
2005-06-10 13:20:00,50.65,50.68,50.63,50.64,53900.0,39.8905,39.9141,39.8747,39.8826,53900.0
2005-06-10 13:25:00,50.64,50.68,50.6,50.68,45100.0,39.8826,39.9141,39.8511,39.9141,45100.0
2005-06-10 13:30:00,50.68,50.69,50.67,50.69,26400.0,39.9141,39.922,39.9062,39.922,26400.0
2005-06-10 13:35:00,50.69,50.75,50.68,50.71,45700.0,39.922,39.9692,39.9141,39.9377,45700.0
2005-06-10 13:40:00,50.74,50.79,50.72,50.77,21200.0,39.9613,40.0007,39.9456,39.985,21200.0
2005-06-10 13:45:00,50.77,50.81,50.75,50.76,26700.0,39.985,40.0165,39.9692,39.9771,26700.0
2005-06-10 13:50:00,50.76,50.77,50.66,50.72,43400.0,39.9771,39.985,39.8983,39.9456,43400.0
2005-06-10 13:55:00,50.72,50.72,50.66,50.66,28700.0,39.9456,39.9456,39.8983,39.8983,28700.0
2005-06-10 14:00:00,50.68,50.69,50.64,50.68,26900.0,39.9141,39.922,39.8826,39.9141,26900.0
2005-06-10 14:05:00,50.68,50.69,50.61,50.63,119300.0,39.9141,39.922,39.859,39.8747,119300.0
2005-06-10 14:10:00,50.64,50.67,50.63,50.65,25500.0,39.8826,39.9062,39.8747,39.8905,25500.0
2005-06-10 14:15:00,50.65,50.66,50.61,50.63,46600.0,39.8905,39.8983,39.859,39.8747,46600.0
2005-06-10 14:20:00,50.62,50.66,50.61,50.66,26300.0,39.8668,39.8983,39.859,39.8983,26300.0
2005-06-10 14:25:00,50.66,50.69,50.64,50.67,42800.0,39.8983,39.922,39.8826,39.9062,42800.0
2005-06-10 14:30:00,50.68,50.69,50.64,50.64,31400.0,39.9141,39.922,39.8826,39.8826,31400.0
2005-06-10 14:35:00,50.65,50.65,50.6,50.63,51300.0,39.8905,39.8905,39.8511,39.8747,51300.0
2005-06-10 14:40:00,50.63,50.65,50.54,50.64,59900.0,39.8747,39.8905,39.8038,39.8826,59900.0
2005-06-10 14:45:00,50.63,50.64,50.57,50.58,61700.0,39.8747,39.8826,39.8274,39.8353,61700.0
2005-06-10 14:50:00,50.58,50.6,50.55,50.58,50000.0,39.8353,39.8511,39.8117,39.8353,50000.0
2005-06-10 14:55:00,50.58,50.58,50.51,50.54,47100.0,39.8353,39.8353,39.7802,39.8038,47100.0
2005-06-10 15:00:00,50.55,50.72,50.54,50.6,89300.0,39.8117,39.9456,39.8038,39.8511,89300.0
2005-06-10 15:05:00,50.6,50.63,50.55,50.56,43200.0,39.8511,39.8747,39.8117,39.8196,43200.0
2005-06-10 15:10:00,50.56,50.68,50.55,50.67,64200.0,39.8196,39.9141,39.8117,39.9062,64200.0
2005-06-10 15:15:00,50.67,50.68,50.63,50.67,49500.0,39.9062,39.9141,39.8747,39.9062,49500.0
2005-06-10 15:20:00,50.66,50.67,50.63,50.66,51700.0,39.8983,39.9062,39.8747,39.8983,51700.0
2005-06-10 15:25:00,50.64,50.73,50.63,50.7,80600.0,39.8826,39.9535,39.8747,39.9298,80600.0
2005-06-10 15:30:00,50.71,50.79,50.71,50.78,46000.0,39.9377,40.0007,39.9377,39.9928,46000.0
2005-06-10 15:35:00,50.78,50.82,50.76,50.82,53100.0,39.9928,40.0243,39.9771,40.0243,53100.0
2005-06-10 15:40:00,50.82,50.83,50.75,50.77,78400.0,40.0243,40.0322,39.9692,39.985,78400.0
2005-06-10 15:45:00,50.76,50.79,50.75,50.76,50700.0,39.9771,40.0007,39.9692,39.9771,50700.0
2005-06-10 15:50:00,50.76,50.79,50.75,50.76,98500.0,39.9771,40.0007,39.9692,39.9771,98500.0
2005-06-10 15:55:00,50.76,50.82,50.75,50.82,94200.0,39.9771,40.0243,39.9692,40.0243,94200.0
2005-06-13 09:30:00,50.93,51.0,50.92,50.94,79900.0,40.111,40.1661,40.1031,40.1188,79900.0
2005-06-13 09:35:00,50.94,50.99,50.91,50.95,81100.0,40.1188,40.1582,40.0952,40.1267,81100.0
2005-06-13 09:40:00,50.95,50.98,50.91,50.96,40800.0,40.1267,40.1504,40.0952,40.1346,40800.0
2005-06-13 09:45:00,50.95,50.98,50.9,50.97,50900.0,40.1267,40.1504,40.0873,40.1425,50900.0
2005-06-13 09:50:00,50.97,51.11,50.96,51.09,73400.0,40.1425,40.2527,40.1346,40.237,73400.0
2005-06-13 09:55:00,51.09,51.22,51.09,51.22,61400.0,40.237,40.3394,40.237,40.3394,61400.0
2005-06-13 10:00:00,51.22,51.22,51.1,51.1,73500.0,40.3394,40.3394,40.2449,40.2449,73500.0
2005-06-13 10:05:00,51.1,51.15,50.94,50.98,73200.0,40.2449,40.2842,40.1188,40.1504,73200.0
2005-06-13 10:10:00,50.98,51.1,50.98,51.03,38600.0,40.1504,40.2449,40.1504,40.1897,38600.0
2005-06-13 10:15:00,51.04,51.04,50.97,51.01,61300.0,40.1976,40.1976,40.1425,40.174,61300.0
2005-06-13 10:20:00,51.01,51.02,50.94,50.97,28400.0,40.174,40.1819,40.1188,40.1425,28400.0
2005-06-13 10:25:00,50.98,51.01,50.91,50.98,31100.0,40.1504,40.174,40.0952,40.1504,31100.0
2005-06-13 10:30:00,50.97,51.09,50.97,51.07,37400.0,40.1425,40.237,40.1425,40.2212,37400.0
2005-06-13 10:35:00,51.06,51.15,51.04,51.09,61300.0,40.2134,40.2842,40.1976,40.237,61300.0
2005-06-13 10:40:00,51.08,51.14,51.05,51.09,59100.0,40.2291,40.2764,40.2055,40.237,59100.0
2005-06-13 10:45:00,51.11,51.19,51.07,51.15,62300.0,40.2527,40.3157,40.2212,40.2842,62300.0
2005-06-13 10:50:00,51.18,51.18,51.01,51.04,40300.0,40.3079,40.3079,40.174,40.1976,40300.0
2005-06-13 10:55:00,51.04,51.11,51.04,51.08,49600.0,40.1976,40.2527,40.1976,40.2291,49600.0
2005-06-13 11:00:00,51.07,51.1,50.97,51.0,53600.0,40.2212,40.2449,40.1425,40.1661,53600.0
2005-06-13 11:05:00,50.99,51.2,50.94,51.17,50400.0,40.1582,40.3236,40.1188,40.3,50400.0
2005-06-13 11:10:00,51.17,51.17,51.09,51.11,41900.0,40.3,40.3,40.237,40.2527,41900.0
2005-06-13 11:15:00,51.12,51.16,51.1,51.14,24900.0,40.2606,40.2921,40.2449,40.2764,24900.0
2005-06-13 11:20:00,51.13,51.18,51.1,51.17,43900.0,40.2685,40.3079,40.2449,40.3,43900.0
2005-06-13 11:25:00,51.16,51.19,51.12,51.19,45700.0,40.2921,40.3157,40.2606,40.3157,45700.0
2005-06-13 11:30:00,51.14,51.2,51.14,51.17,34600.0,40.2764,40.3236,40.2764,40.3,34600.0
2005-06-13 11:35:00,51.18,51.22,51.17,51.2,17400.0,40.3079,40.3394,40.3,40.3236,17400.0
2005-06-13 11:40:00,51.19,51.24,51.17,51.23,23800.0,40.3157,40.3551,40.3,40.3472,23800.0
2005-06-13 11:45:00,51.24,51.32,51.23,51.31,39000.0,40.3551,40.4181,40.3472,40.4103,39000.0
2005-06-13 11:50:00,51.31,51.38,51.31,51.37,28100.0,40.4103,40.4654,40.4103,40.4575,28100.0
2005-06-13 11:55:00,51.36,51.36,51.28,51.28,19400.0,40.4496,40.4496,40.3866,40.3866,19400.0
2005-06-13 12:00:00,51.29,51.29,51.25,51.25,38200.0,40.3945,40.3945,40.363,40.363,38200.0
2005-06-13 12:05:00,51.24,51.27,51.24,51.27,25600.0,40.3551,40.3787,40.3551,40.3787,25600.0
2005-06-13 12:10:00,51.25,51.26,51.22,51.23,16500.0,40.363,40.3709,40.3394,40.3472,16500.0
2005-06-13 12:15:00,51.23,51.23,51.15,51.18,29000.0,40.3472,40.3472,40.2842,40.3079,29000.0
2005-06-13 12:20:00,51.16,51.21,51.16,51.21,13200.0,40.2921,40.3315,40.2921,40.3315,13200.0
2005-06-13 12:25:00,51.19,51.26,51.19,51.26,14000.0,40.3157,40.3709,40.3157,40.3709,14000.0
2005-06-13 12:30:00,51.26,51.26,51.22,51.23,19500.0,40.3709,40.3709,40.3394,40.3472,19500.0
2005-06-13 12:35:00,51.24,51.24,51.2,51.21,23700.0,40.3551,40.3551,40.3236,40.3315,23700.0
2005-06-13 12:40:00,51.21,51.22,51.15,51.21,55800.0,40.3315,40.3394,40.2842,40.3315,55800.0
2005-06-13 12:45:00,51.23,51.25,51.21,51.24,24200.0,40.3472,40.363,40.3315,40.3551,24200.0
2005-06-13 12:50:00,51.22,51.3,51.2,51.29,42000.0,40.3394,40.4024,40.3236,40.3945,42000.0
2005-06-13 12:55:00,51.23,51.31,51.23,51.28,22300.0,40.3472,40.4103,40.3472,40.3866,22300.0
2005-06-13 13:00:00,51.27,51.28,51.24,51.27,16400.0,40.3787,40.3866,40.3551,40.3787,16400.0
2005-06-13 13:05:00,51.26,51.31,51.25,51.28,25700.0,40.3709,40.4103,40.363,40.3866,25700.0
2005-06-13 13:10:00,51.28,51.28,51.25,51.26,16800.0,40.3866,40.3866,40.363,40.3709,16800.0
2005-06-13 13:15:00,51.26,51.27,51.24,51.25,31200.0,40.3709,40.3787,40.3551,40.363,31200.0
2005-06-13 13:20:00,51.25,51.27,51.24,51.26,16900.0,40.363,40.3787,40.3551,40.3709,16900.0
2005-06-13 13:25:00,51.28,51.34,51.26,51.28,32000.0,40.3866,40.4339,40.3709,40.3866,32000.0
2005-06-13 13:30:00,51.28,51.28,51.23,51.24,16100.0,40.3866,40.3866,40.3472,40.3551,16100.0
2005-06-13 13:35:00,51.25,51.29,51.23,51.23,25400.0,40.363,40.3945,40.3472,40.3472,25400.0
2005-06-13 13:40:00,51.23,51.26,51.21,51.25,21100.0,40.3472,40.3709,40.3315,40.363,21100.0
2005-06-13 13:45:00,51.25,51.26,51.21,51.24,26100.0,40.363,40.3709,40.3315,40.3551,26100.0
2005-06-13 13:50:00,51.23,51.27,51.22,51.26,30500.0,40.3472,40.3787,40.3394,40.3709,30500.0
2005-06-13 13:55:00,51.27,51.28,51.21,51.21,46500.0,40.3787,40.3866,40.3315,40.3315,46500.0
2005-06-13 14:00:00,51.23,51.25,51.21,51.23,48400.0,40.3472,40.363,40.3315,40.3472,48400.0
2005-06-13 14:05:00,51.23,51.31,51.23,51.28,40700.0,40.3472,40.4103,40.3472,40.3866,40700.0
2005-06-13 14:10:00,51.28,51.29,51.25,51.25,29900.0,40.3866,40.3945,40.363,40.363,29900.0
2005-06-13 14:15:00,51.26,51.27,51.23,51.24,41600.0,40.3709,40.3787,40.3472,40.3551,41600.0
2005-06-13 14:20:00,51.24,51.27,51.23,51.26,44500.0,40.3551,40.3787,40.3472,40.3709,44500.0
2005-06-13 14:25:00,51.25,51.26,51.23,51.26,29200.0,40.363,40.3709,40.3472,40.3709,29200.0
2005-06-13 14:30:00,51.24,51.25,51.2,51.25,57300.0,40.3551,40.363,40.3236,40.363,57300.0
2005-06-13 14:35:00,51.25,51.28,51.23,51.23,60600.0,40.363,40.3866,40.3472,40.3472,60600.0
2005-06-13 14:40:00,51.23,51.25,51.21,51.23,36200.0,40.3472,40.363,40.3315,40.3472,36200.0
2005-06-13 14:45:00,51.23,51.23,51.2,51.22,34200.0,40.3472,40.3472,40.3236,40.3394,34200.0
2005-06-13 14:50:00,51.23,51.3,51.22,51.3,30600.0,40.3472,40.4024,40.3394,40.4024,30600.0
2005-06-13 14:55:00,51.29,51.31,51.28,51.29,29900.0,40.3945,40.4103,40.3866,40.3945,29900.0
2005-06-13 15:00:00,51.29,51.3,51.24,51.27,21600.0,40.3945,40.4024,40.3551,40.3787,21600.0
2005-06-13 15:05:00,51.26,51.26,51.17,51.24,57000.0,40.3709,40.3709,40.3,40.3551,57000.0
2005-06-13 15:10:00,51.25,51.26,51.22,51.22,17300.0,40.363,40.3709,40.3394,40.3394,17300.0
2005-06-13 15:15:00,51.22,51.23,51.08,51.12,48600.0,40.3394,40.3472,40.2291,40.2606,48600.0
2005-06-13 15:20:00,51.13,51.18,51.12,51.15,66800.0,40.2685,40.3079,40.2606,40.2842,66800.0
2005-06-13 15:25:00,51.16,51.19,51.12,51.19,52900.0,40.2921,40.3157,40.2606,40.3157,52900.0
2005-06-13 15:30:00,51.19,51.21,51.15,51.16,29500.0,40.3157,40.3315,40.2842,40.2921,29500.0
2005-06-13 15:35:00,51.16,51.17,51.11,51.15,65000.0,40.2921,40.3,40.2527,40.2842,65000.0
2005-06-13 15:40:00,51.15,51.21,51.15,51.2,24200.0,40.2842,40.3315,40.2842,40.3236,24200.0
2005-06-13 15:45:00,51.2,51.23,51.19,51.2,22800.0,40.3236,40.3472,40.3157,40.3236,22800.0
2005-06-13 15:50:00,51.2,51.24,51.19,51.2,49700.0,40.3236,40.3551,40.3157,40.3236,49700.0
2005-06-13 15:55:00,51.2,51.22,51.18,51.22,48800.0,40.3236,40.3394,40.3079,40.3394,48800.0
2005-06-14 09:30:00,51.4,51.45,51.4,51.44,125600.0,40.4811,40.5205,40.4811,40.5126,125600.0
2005-06-14 09:35:00,51.44,51.57,51.44,51.49,91500.0,40.5126,40.615,40.5126,40.552,91500.0
2005-06-14 09:40:00,51.5,51.69,51.49,51.65,67300.0,40.5599,40.7095,40.552,40.678,67300.0
2005-06-14 09:45:00,51.65,51.68,51.53,51.56,57000.0,40.678,40.7017,40.5835,40.6071,57000.0
2005-06-14 09:50:00,51.56,51.57,51.49,51.55,67000.0,40.6071,40.615,40.552,40.5993,67000.0
2005-06-14 09:55:00,51.55,51.73,51.55,51.63,118700.0,40.5993,40.741,40.5993,40.6623,118700.0
2005-06-14 10:00:00,51.65,51.72,51.59,51.66,82900.0,40.678,40.7332,40.6308,40.6859,82900.0
2005-06-14 10:05:00,51.67,51.71,51.62,51.64,57600.0,40.6938,40.7253,40.6544,40.6701,57600.0
2005-06-14 10:10:00,51.64,51.71,51.61,51.63,76200.0,40.6701,40.7253,40.6465,40.6623,76200.0
2005-06-14 10:15:00,51.65,51.7,51.62,51.7,54300.0,40.678,40.7174,40.6544,40.7174,54300.0
2005-06-14 10:20:00,51.7,51.7,51.6,51.63,76700.0,40.7174,40.7174,40.6386,40.6623,76700.0
2005-06-14 10:25:00,51.63,51.63,51.57,51.6,51300.0,40.6623,40.6623,40.615,40.6386,51300.0
2005-06-14 10:30:00,51.61,51.62,51.55,51.62,54300.0,40.6465,40.6544,40.5993,40.6544,54300.0
2005-06-14 10:35:00,51.61,51.65,51.59,51.64,38400.0,40.6465,40.678,40.6308,40.6701,38400.0
2005-06-14 10:40:00,51.63,51.65,51.6,51.61,40700.0,40.6623,40.678,40.6386,40.6465,40700.0
2005-06-14 10:45:00,51.62,51.64,51.61,51.63,54800.0,40.6544,40.6701,40.6465,40.6623,54800.0
2005-06-14 10:50:00,51.63,51.65,51.61,51.63,36300.0,40.6623,40.678,40.6465,40.6623,36300.0
2005-06-14 10:55:00,51.64,51.65,51.62,51.63,30500.0,40.6701,40.678,40.6544,40.6623,30500.0
2005-06-14 11:00:00,51.63,51.68,51.63,51.68,42100.0,40.6623,40.7017,40.6623,40.7017,42100.0
2005-06-14 11:05:00,51.68,51.71,51.67,51.68,46100.0,40.7017,40.7253,40.6938,40.7017,46100.0
2005-06-14 11:10:00,51.67,51.7,51.65,51.69,85600.0,40.6938,40.7174,40.678,40.7095,85600.0
2005-06-14 11:15:00,51.69,51.75,51.69,51.73,74400.0,40.7095,40.7568,40.7095,40.741,74400.0
2005-06-14 11:20:00,51.73,51.81,51.73,51.79,59100.0,40.741,40.804,40.741,40.7883,59100.0
2005-06-14 11:25:00,51.77,51.81,51.74,51.81,45000.0,40.7725,40.804,40.7489,40.804,45000.0
2005-06-14 11:30:00,51.81,51.87,51.81,51.85,67500.0,40.804,40.8513,40.804,40.8355,67500.0
2005-06-14 11:35:00,51.85,51.94,51.85,51.94,48900.0,40.8355,40.9064,40.8355,40.9064,48900.0
2005-06-14 11:40:00,51.93,51.97,51.93,51.94,89100.0,40.8985,40.93,40.8985,40.9064,89100.0
2005-06-14 11:45:00,51.94,52.01,51.94,52.0,113800.0,40.9064,40.9615,40.9064,40.9537,113800.0
2005-06-14 11:50:00,52.0,52.07,51.98,52.06,55800.0,40.9537,41.0088,40.9379,41.0009,55800.0
2005-06-14 11:55:00,52.06,52.16,52.05,52.11,150700.0,41.0009,41.0797,40.9931,41.0403,150700.0
2005-06-14 12:00:00,52.11,52.14,52.08,52.1,61900.0,41.0403,41.0639,41.0167,41.0324,61900.0
2005-06-14 12:05:00,52.09,52.11,52.01,52.07,48900.0,41.0246,41.0403,40.9615,41.0088,48900.0
2005-06-14 12:10:00,52.09,52.1,52.05,52.06,26000.0,41.0246,41.0324,40.9931,41.0009,26000.0
2005-06-14 12:15:00,52.06,52.1,52.05,52.09,34900.0,41.0009,41.0324,40.9931,41.0246,34900.0
2005-06-14 12:20:00,52.1,52.1,52.03,52.03,21900.0,41.0324,41.0324,40.9773,40.9773,21900.0
2005-06-14 12:25:00,52.03,52.03,51.97,52.0,85200.0,40.9773,40.9773,40.93,40.9537,85200.0
2005-06-14 12:30:00,51.98,51.99,51.94,51.95,54700.0,40.9379,40.9458,40.9064,40.9143,54700.0
2005-06-14 12:35:00,51.95,51.95,51.86,51.9,57200.0,40.9143,40.9143,40.8434,40.8749,57200.0
2005-06-14 12:40:00,51.9,51.9,51.85,51.85,28700.0,40.8749,40.8749,40.8355,40.8355,28700.0
2005-06-14 12:45:00,51.86,51.89,51.84,51.89,44200.0,40.8434,40.867,40.8277,40.867,44200.0
2005-06-14 12:50:00,51.86,51.89,51.82,51.83,62100.0,40.8434,40.867,40.8119,40.8198,62100.0
2005-06-14 12:55:00,51.82,51.85,51.8,51.84,40000.0,40.8119,40.8355,40.7962,40.8277,40000.0
2005-06-14 13:00:00,51.84,51.84,51.8,51.82,38100.0,40.8277,40.8277,40.7962,40.8119,38100.0
2005-06-14 13:05:00,51.81,51.82,51.79,51.8,24700.0,40.804,40.8119,40.7883,40.7962,24700.0
2005-06-14 13:10:00,51.79,51.8,51.74,51.74,43200.0,40.7883,40.7962,40.7489,40.7489,43200.0
2005-06-14 13:15:00,51.73,51.78,51.73,51.75,49400.0,40.741,40.7804,40.741,40.7568,49400.0
2005-06-14 13:20:00,51.76,51.81,51.75,51.8,30900.0,40.7647,40.804,40.7568,40.7962,30900.0
2005-06-14 13:25:00,51.81,51.86,51.8,51.86,64100.0,40.804,40.8434,40.7962,40.8434,64100.0
2005-06-14 13:30:00,51.85,51.86,51.79,51.84,49200.0,40.8355,40.8434,40.7883,40.8277,49200.0
2005-06-14 13:35:00,51.84,51.92,51.83,51.9,21500.0,40.8277,40.8907,40.8198,40.8749,21500.0
2005-06-14 13:40:00,51.91,51.95,51.86,51.88,41400.0,40.8828,40.9143,40.8434,40.8592,41400.0
2005-06-14 13:45:00,51.89,51.93,51.89,51.93,74600.0,40.867,40.8985,40.867,40.8985,74600.0
2005-06-14 13:50:00,51.92,51.94,51.9,51.93,75300.0,40.8907,40.9064,40.8749,40.8985,75300.0
2005-06-14 13:55:00,51.93,51.96,51.92,51.96,33100.0,40.8985,40.9222,40.8907,40.9222,33100.0
2005-06-14 14:00:00,51.95,51.95,51.92,51.93,49600.0,40.9143,40.9143,40.8907,40.8985,49600.0
2005-06-14 14:05:00,51.93,51.94,51.87,51.9,21700.0,40.8985,40.9064,40.8513,40.8749,21700.0
2005-06-14 14:10:00,51.9,51.91,51.86,51.87,32600.0,40.8749,40.8828,40.8434,40.8513,32600.0
2005-06-14 14:15:00,51.87,51.96,51.87,51.96,40700.0,40.8513,40.9222,40.8513,40.9222,40700.0
2005-06-14 14:20:00,51.96,51.96,51.86,51.86,42700.0,40.9222,40.9222,40.8434,40.8434,42700.0
2005-06-14 14:25:00,51.87,51.87,51.75,51.77,60700.0,40.8513,40.8513,40.7568,40.7725,60700.0
2005-06-14 14:30:00,51.76,51.78,51.73,51.78,53500.0,40.7647,40.7804,40.741,40.7804,53500.0
2005-06-14 14:35:00,51.78,51.79,51.74,51.74,46300.0,40.7804,40.7883,40.7489,40.7489,46300.0
2005-06-14 14:40:00,51.75,51.75,51.7,51.7,37700.0,40.7568,40.7568,40.7174,40.7174,37700.0
2005-06-14 14:45:00,51.7,51.72,51.67,51.68,40600.0,40.7174,40.7332,40.6938,40.7017,40600.0
2005-06-14 14:50:00,51.68,51.71,51.63,51.64,35300.0,40.7017,40.7253,40.6623,40.6701,35300.0
2005-06-14 14:55:00,51.65,51.81,51.64,51.81,52000.0,40.678,40.804,40.6701,40.804,52000.0
2005-06-14 15:00:00,51.81,51.84,51.8,51.81,26100.0,40.804,40.8277,40.7962,40.804,26100.0
2005-06-14 15:05:00,51.81,51.87,51.8,51.87,76700.0,40.804,40.8513,40.7962,40.8513,76700.0
2005-06-14 15:10:00,51.87,51.9,51.85,51.87,78200.0,40.8513,40.8749,40.8355,40.8513,78200.0
2005-06-14 15:15:00,51.85,51.86,51.77,51.78,33600.0,40.8355,40.8434,40.7725,40.7804,33600.0
2005-06-14 15:20:00,51.77,51.78,51.74,51.74,39200.0,40.7725,40.7804,40.7489,40.7489,39200.0
2005-06-14 15:25:00,51.71,51.78,51.7,51.72,67400.0,40.7253,40.7804,40.7174,40.7332,67400.0
2005-06-14 15:30:00,51.72,51.75,51.67,51.67,49200.0,40.7332,40.7568,40.6938,40.6938,49200.0
2005-06-14 15:35:00,51.65,51.7,51.64,51.66,69900.0,40.678,40.7174,40.6701,40.6859,69900.0
2005-06-14 15:40:00,51.67,51.67,51.5,51.58,79400.0,40.6938,40.6938,40.5599,40.6229,79400.0
2005-06-14 15:45:00,51.59,51.71,51.57,51.69,76800.0,40.6308,40.7253,40.615,40.7095,76800.0
2005-06-14 15:50:00,51.69,51.7,51.63,51.66,93200.0,40.7095,40.7174,40.6623,40.6859,93200.0
2005-06-14 15:55:00,51.66,51.67,51.49,51.66,235300.0,40.6859,40.6938,40.552,40.6859,235300.0
2005-06-15 09:30:00,52.08,52.08,51.79,51.8,129400.0,41.0167,41.0167,40.7883,40.7962,129400.0
2005-06-15 09:35:00,51.79,51.84,51.69,51.77,89600.0,40.7883,40.8277,40.7095,40.7725,89600.0
2005-06-15 09:40:00,51.77,51.85,51.75,51.76,75700.0,40.7725,40.8355,40.7568,40.7647,75700.0
2005-06-15 09:45:00,51.75,51.82,51.73,51.78,119300.0,40.7568,40.8119,40.741,40.7804,119300.0
2005-06-15 09:50:00,51.77,51.87,51.76,51.85,51000.0,40.7725,40.8513,40.7647,40.8355,51000.0
2005-06-15 09:55:00,51.85,51.89,51.77,51.78,46900.0,40.8355,40.867,40.7725,40.7804,46900.0
2005-06-15 10:00:00,51.8,51.95,51.77,51.91,143100.0,40.7962,40.9143,40.7725,40.8828,143100.0
2005-06-15 10:05:00,51.89,51.93,51.85,51.86,38600.0,40.867,40.8985,40.8355,40.8434,38600.0
2005-06-15 10:10:00,51.85,51.89,51.81,51.82,70400.0,40.8355,40.867,40.804,40.8119,70400.0
2005-06-15 10:15:00,51.82,51.83,51.7,51.7,70700.0,40.8119,40.8198,40.7174,40.7174,70700.0
2005-06-15 10:20:00,51.7,51.71,51.6,51.63,39500.0,40.7174,40.7253,40.6386,40.6623,39500.0
2005-06-15 10:25:00,51.62,51.62,51.39,51.41,74900.0,40.6544,40.6544,40.4733,40.489,74900.0
2005-06-15 10:30:00,51.41,51.41,51.2,51.23,125900.0,40.489,40.489,40.3236,40.3472,125900.0
2005-06-15 10:35:00,51.24,51.39,51.23,51.29,89300.0,40.3551,40.4733,40.3472,40.3945,89300.0
2005-06-15 10:40:00,51.29,51.34,51.24,51.25,48200.0,40.3945,40.4339,40.3551,40.363,48200.0
2005-06-15 10:45:00,51.29,51.33,51.26,51.33,47300.0,40.3945,40.426,40.3709,40.426,47300.0
2005-06-15 10:50:00,51.32,51.33,51.26,51.26,37400.0,40.4181,40.426,40.3709,40.3709,37400.0
2005-06-15 10:55:00,51.26,51.26,51.08,51.09,76300.0,40.3709,40.3709,40.2291,40.237,76300.0
2005-06-15 11:00:00,51.09,51.17,51.08,51.15,92400.0,40.237,40.3,40.2291,40.2842,92400.0
2005-06-15 11:05:00,51.16,51.17,51.11,51.16,59200.0,40.2921,40.3,40.2527,40.2921,59200.0
2005-06-15 11:10:00,51.16,51.17,51.12,51.12,43500.0,40.2921,40.3,40.2606,40.2606,43500.0
2005-06-15 11:15:00,51.11,51.11,51.06,51.09,35300.0,40.2527,40.2527,40.2134,40.237,35300.0
2005-06-15 11:20:00,51.1,51.23,51.1,51.21,54100.0,40.2449,40.3472,40.2449,40.3315,54100.0
2005-06-15 11:25:00,51.21,51.3,51.21,51.3,59700.0,40.3315,40.4024,40.3315,40.4024,59700.0
2005-06-15 11:30:00,51.31,51.31,51.27,51.28,20100.0,40.4103,40.4103,40.3787,40.3866,20100.0
2005-06-15 11:35:00,51.26,51.28,51.21,51.24,33300.0,40.3709,40.3866,40.3315,40.3551,33300.0
2005-06-15 11:40:00,51.21,51.29,51.21,51.27,33100.0,40.3315,40.3945,40.3315,40.3787,33100.0
2005-06-15 11:45:00,51.26,51.26,51.2,51.2,33900.0,40.3709,40.3709,40.3236,40.3236,33900.0
2005-06-15 11:50:00,51.21,51.22,51.12,51.15,27800.0,40.3315,40.3394,40.2606,40.2842,27800.0
2005-06-15 11:55:00,51.14,51.15,51.05,51.06,48200.0,40.2764,40.2842,40.2055,40.2134,48200.0
2005-06-15 12:00:00,51.07,51.13,51.06,51.12,59800.0,40.2212,40.2685,40.2134,40.2606,59800.0
2005-06-15 12:05:00,51.12,51.26,51.08,51.19,54100.0,40.2606,40.3709,40.2291,40.3157,54100.0
2005-06-15 12:10:00,51.18,51.2,51.15,51.15,15200.0,40.3079,40.3236,40.2842,40.2842,15200.0
2005-06-15 12:15:00,51.16,51.23,51.16,51.22,52700.0,40.2921,40.3472,40.2921,40.3394,52700.0
2005-06-15 12:20:00,51.22,51.22,51.18,51.2,56800.0,40.3394,40.3394,40.3079,40.3236,56800.0
2005-06-15 12:25:00,51.2,51.23,51.18,51.2,55600.0,40.3236,40.3472,40.3079,40.3236,55600.0
2005-06-15 12:30:00,51.21,51.34,51.19,51.33,42900.0,40.3315,40.4339,40.3157,40.426,42900.0
2005-06-15 12:35:00,51.32,51.45,51.32,51.41,44200.0,40.4181,40.5205,40.4181,40.489,44200.0
2005-06-15 12:40:00,51.41,51.41,51.35,51.36,31800.0,40.489,40.489,40.4418,40.4496,31800.0
2005-06-15 12:45:00,51.36,51.46,51.36,51.44,29600.0,40.4496,40.5284,40.4496,40.5126,29600.0
2005-06-15 12:50:00,51.44,51.44,51.33,51.38,26000.0,40.5126,40.5126,40.426,40.4654,26000.0
2005-06-15 12:55:00,51.36,51.39,51.34,51.38,21300.0,40.4496,40.4733,40.4339,40.4654,21300.0
2005-06-15 13:00:00,51.38,51.39,51.34,51.36,14800.0,40.4654,40.4733,40.4339,40.4496,14800.0
2005-06-15 13:05:00,51.36,51.48,51.35,51.48,31400.0,40.4496,40.5441,40.4418,40.5441,31400.0
2005-06-15 13:10:00,51.48,51.48,51.37,51.4,35600.0,40.5441,40.5441,40.4575,40.4811,35600.0
2005-06-15 13:15:00,51.38,51.4,51.33,51.33,14700.0,40.4654,40.4811,40.426,40.426,14700.0
2005-06-15 13:20:00,51.34,51.34,51.26,51.29,31400.0,40.4339,40.4339,40.3709,40.3945,31400.0
2005-06-15 13:25:00,51.3,51.31,51.28,51.29,17100.0,40.4024,40.4103,40.3866,40.3945,17100.0
2005-06-15 13:30:00,51.28,51.36,51.26,51.27,42300.0,40.3866,40.4496,40.3709,40.3787,42300.0
2005-06-15 13:35:00,51.27,51.42,51.26,51.41,36900.0,40.3787,40.4969,40.3709,40.489,36900.0
2005-06-15 13:40:00,51.4,51.4,51.29,51.32,18600.0,40.4811,40.4811,40.3945,40.4181,18600.0
2005-06-15 13:45:00,51.31,51.37,51.31,51.36,18600.0,40.4103,40.4575,40.4103,40.4496,18600.0
2005-06-15 13:50:00,51.35,51.36,51.29,51.32,28600.0,40.4418,40.4496,40.3945,40.4181,28600.0
2005-06-15 13:55:00,51.31,51.37,51.3,51.3,40000.0,40.4103,40.4575,40.4024,40.4024,40000.0
2005-06-15 14:00:00,51.31,51.33,51.21,51.27,25700.0,40.4103,40.426,40.3315,40.3787,25700.0
2005-06-15 14:05:00,51.27,51.29,51.25,51.28,20900.0,40.3787,40.3945,40.363,40.3866,20900.0
2005-06-15 14:10:00,51.27,51.38,51.25,51.35,32100.0,40.3787,40.4654,40.363,40.4418,32100.0
2005-06-15 14:15:00,51.36,51.51,51.33,51.51,50200.0,40.4496,40.5678,40.426,40.5678,50200.0
2005-06-15 14:20:00,51.51,51.54,51.46,51.49,73000.0,40.5678,40.5914,40.5284,40.552,73000.0
2005-06-15 14:25:00,51.51,51.51,51.47,51.5,18200.0,40.5678,40.5678,40.5363,40.5599,18200.0
2005-06-15 14:30:00,51.5,51.54,51.48,51.54,67200.0,40.5599,40.5914,40.5441,40.5914,67200.0
2005-06-15 14:35:00,51.54,51.56,51.47,51.48,49200.0,40.5914,40.6071,40.5363,40.5441,49200.0
2005-06-15 14:40:00,51.46,51.54,51.41,51.54,61700.0,40.5284,40.5914,40.489,40.5914,61700.0
2005-06-15 14:45:00,51.52,51.61,51.52,51.58,64700.0,40.5756,40.6465,40.5756,40.6229,64700.0
2005-06-15 14:50:00,51.58,51.65,51.58,51.62,31400.0,40.6229,40.678,40.6229,40.6544,31400.0
2005-06-15 14:55:00,51.61,51.62,51.56,51.61,34900.0,40.6465,40.6544,40.6071,40.6465,34900.0
2005-06-15 15:00:00,51.61,51.63,51.55,51.55,23100.0,40.6465,40.6623,40.5993,40.5993,23100.0
2005-06-15 15:05:00,51.55,51.55,51.42,51.45,36000.0,40.5993,40.5993,40.4969,40.5205,36000.0
2005-06-15 15:10:00,51.46,51.49,51.46,51.47,25500.0,40.5284,40.552,40.5284,40.5363,25500.0
2005-06-15 15:15:00,51.47,51.47,51.43,51.44,39400.0,40.5363,40.5363,40.5048,40.5126,39400.0
2005-06-15 15:20:00,51.43,51.44,51.33,51.35,71200.0,40.5048,40.5126,40.426,40.4418,71200.0
2005-06-15 15:25:00,51.36,51.46,51.35,51.46,58200.0,40.4496,40.5284,40.4418,40.5284,58200.0
2005-06-15 15:30:00,51.47,51.48,51.43,51.47,70700.0,40.5363,40.5441,40.5048,40.5363,70700.0
2005-06-15 15:35:00,51.47,51.52,51.45,51.47,56200.0,40.5363,40.5756,40.5205,40.5363,56200.0
2005-06-15 15:40:00,51.46,51.53,51.45,51.53,74500.0,40.5284,40.5835,40.5205,40.5835,74500.0
2005-06-15 15:45:00,51.53,51.59,51.5,51.54,57800.0,40.5835,40.6308,40.5599,40.5914,57800.0
2005-06-15 15:50:00,51.54,51.65,51.52,51.62,95200.0,40.5914,40.678,40.5756,40.6544,95200.0
2005-06-15 15:55:00,51.61,51.63,51.35,51.59,83500.0,40.6465,40.6623,40.4418,40.6308,83500.0
2005-06-16 09:30:00,51.6,51.62,51.25,51.28,125400.0,40.6386,40.6544,40.363,40.3866,125400.0
2005-06-16 09:35:00,51.3,51.8,51.3,51.71,76600.0,40.4024,40.7962,40.4024,40.7253,76600.0
2005-06-16 09:40:00,51.73,51.88,51.72,51.86,71000.0,40.741,40.8592,40.7332,40.8434,71000.0
2005-06-16 09:45:00,51.86,51.87,51.7,51.85,69200.0,40.8434,40.8513,40.7174,40.8355,69200.0
2005-06-16 09:50:00,51.86,51.88,51.66,51.66,111300.0,40.8434,40.8592,40.6859,40.6859,111300.0
2005-06-16 09:55:00,51.67,51.67,51.44,51.47,121400.0,40.6938,40.6938,40.5126,40.5363,121400.0
2005-06-16 10:00:00,51.46,51.65,51.44,51.6,48200.0,40.5284,40.678,40.5126,40.6386,48200.0
2005-06-16 10:05:00,51.6,51.65,51.55,51.55,84800.0,40.6386,40.678,40.5993,40.5993,84800.0
2005-06-16 10:10:00,51.55,51.56,51.4,51.4,62300.0,40.5993,40.6071,40.4811,40.4811,62300.0
2005-06-16 10:15:00,51.41,51.41,51.35,51.35,78100.0,40.489,40.489,40.4418,40.4418,78100.0
2005-06-16 10:20:00,51.37,51.37,51.22,51.3,83800.0,40.4575,40.4575,40.3394,40.4024,83800.0
2005-06-16 10:25:00,51.31,51.31,51.16,51.19,75500.0,40.4103,40.4103,40.2921,40.3157,75500.0
2005-06-16 10:30:00,51.18,51.39,51.18,51.29,71000.0,40.3079,40.4733,40.3079,40.3945,71000.0
2005-06-16 10:35:00,51.31,51.32,51.2,51.2,40600.0,40.4103,40.4181,40.3236,40.3236,40600.0
2005-06-16 10:40:00,51.22,51.31,51.21,51.26,129900.0,40.3394,40.4103,40.3315,40.3709,129900.0
2005-06-16 10:45:00,51.26,51.32,51.26,51.3,71200.0,40.3709,40.4181,40.3709,40.4024,71200.0
2005-06-16 10:50:00,51.29,51.37,51.27,51.35,68200.0,40.3945,40.4575,40.3787,40.4418,68200.0
2005-06-16 10:55:00,51.35,51.36,51.32,51.33,37600.0,40.4418,40.4496,40.4181,40.426,37600.0
2005-06-16 11:00:00,51.33,51.35,51.3,51.3,31000.0,40.426,40.4418,40.4024,40.4024,31000.0
2005-06-16 11:05:00,51.29,51.44,51.29,51.39,113600.0,40.3945,40.5126,40.3945,40.4733,113600.0
2005-06-16 11:10:00,51.39,51.39,51.3,51.35,40300.0,40.4733,40.4733,40.4024,40.4418,40300.0
2005-06-16 11:15:00,51.34,51.39,51.34,51.37,23300.0,40.4339,40.4733,40.4339,40.4575,23300.0
2005-06-16 11:20:00,51.36,51.38,51.35,51.35,23200.0,40.4496,40.4654,40.4418,40.4418,23200.0
2005-06-16 11:25:00,51.35,51.38,51.32,51.32,31200.0,40.4418,40.4654,40.4181,40.4181,31200.0
2005-06-16 11:30:00,51.31,51.34,51.3,51.32,28000.0,40.4103,40.4339,40.4024,40.4181,28000.0
2005-06-16 11:35:00,51.33,51.38,51.32,51.37,24900.0,40.426,40.4654,40.4181,40.4575,24900.0
2005-06-16 11:40:00,51.37,51.39,51.31,51.33,52100.0,40.4575,40.4733,40.4103,40.426,52100.0
2005-06-16 11:45:00,51.33,51.4,51.33,51.38,27200.0,40.426,40.4811,40.426,40.4654,27200.0
2005-06-16 11:50:00,51.34,51.38,51.28,51.36,30100.0,40.4339,40.4654,40.3866,40.4496,30100.0
2005-06-16 11:55:00,51.36,51.37,51.34,51.37,25400.0,40.4496,40.4575,40.4339,40.4575,25400.0
2005-06-16 12:00:00,51.35,51.37,51.28,51.28,32700.0,40.4418,40.4575,40.3866,40.3866,32700.0
2005-06-16 12:05:00,51.29,51.31,51.29,51.29,24600.0,40.3945,40.4103,40.3945,40.3945,24600.0
2005-06-16 12:10:00,51.3,51.3,51.2,51.26,60500.0,40.4024,40.4024,40.3236,40.3709,60500.0
2005-06-16 12:15:00,51.25,51.28,51.24,51.28,21800.0,40.363,40.3866,40.3551,40.3866,21800.0
2005-06-16 12:20:00,51.28,51.28,51.24,51.25,27700.0,40.3866,40.3866,40.3551,40.363,27700.0
2005-06-16 12:25:00,51.25,51.25,51.23,51.25,36100.0,40.363,40.363,40.3472,40.363,36100.0
2005-06-16 12:30:00,51.25,51.26,51.22,51.22,63000.0,40.363,40.3709,40.3394,40.3394,63000.0
2005-06-16 12:35:00,51.23,51.31,51.23,51.28,50300.0,40.3472,40.4103,40.3472,40.3866,50300.0
2005-06-16 12:40:00,51.28,51.29,51.26,51.28,19900.0,40.3866,40.3945,40.3709,40.3866,19900.0
2005-06-16 12:45:00,51.28,51.28,51.26,51.27,21100.0,40.3866,40.3866,40.3709,40.3787,21100.0
2005-06-16 12:50:00,51.27,51.28,51.26,51.26,17600.0,40.3787,40.3866,40.3709,40.3709,17600.0
2005-06-16 12:55:00,51.26,51.26,51.18,51.21,44500.0,40.3709,40.3709,40.3079,40.3315,44500.0
2005-06-16 13:00:00,51.21,51.23,51.19,51.22,25500.0,40.3315,40.3472,40.3157,40.3394,25500.0
2005-06-16 13:05:00,51.22,51.24,51.21,51.21,12800.0,40.3394,40.3551,40.3315,40.3315,12800.0
2005-06-16 13:10:00,51.21,51.25,51.21,51.25,22700.0,40.3315,40.363,40.3315,40.363,22700.0
2005-06-16 13:15:00,51.25,51.29,51.24,51.27,65600.0,40.363,40.3945,40.3551,40.3787,65600.0
2005-06-16 13:20:00,51.27,51.29,51.23,51.24,34400.0,40.3787,40.3945,40.3472,40.3551,34400.0
2005-06-16 13:25:00,51.24,51.29,51.24,51.28,50700.0,40.3551,40.3945,40.3551,40.3866,50700.0
2005-06-16 13:30:00,51.29,51.33,51.28,51.33,67900.0,40.3945,40.426,40.3866,40.426,67900.0
2005-06-16 13:35:00,51.33,51.33,51.31,51.32,37000.0,40.426,40.426,40.4103,40.4181,37000.0
2005-06-16 13:40:00,51.32,51.34,51.3,51.33,45800.0,40.4181,40.4339,40.4024,40.426,45800.0
2005-06-16 13:45:00,51.33,51.36,51.33,51.33,35900.0,40.426,40.4496,40.426,40.426,35900.0
2005-06-16 13:50:00,51.33,51.35,51.3,51.3,29900.0,40.426,40.4418,40.4024,40.4024,29900.0
2005-06-16 13:55:00,51.3,51.33,51.28,51.33,39300.0,40.4024,40.426,40.3866,40.426,39300.0
2005-06-16 14:00:00,51.33,51.4,51.33,51.4,25400.0,40.426,40.4811,40.426,40.4811,25400.0
2005-06-16 14:05:00,51.39,51.47,51.36,51.43,19300.0,40.4733,40.5363,40.4496,40.5048,19300.0
2005-06-16 14:10:00,51.43,51.45,51.38,51.4,37100.0,40.5048,40.5205,40.4654,40.4811,37100.0
2005-06-16 14:15:00,51.4,51.41,51.36,51.4,31100.0,40.4811,40.489,40.4496,40.4811,31100.0
2005-06-16 14:20:00,51.39,51.4,51.37,51.4,21400.0,40.4733,40.4811,40.4575,40.4811,21400.0
2005-06-16 14:25:00,51.4,51.4,51.35,51.37,34300.0,40.4811,40.4811,40.4418,40.4575,34300.0
2005-06-16 14:30:00,51.36,51.38,51.35,51.36,49400.0,40.4496,40.4654,40.4418,40.4496,49400.0
2005-06-16 14:35:00,51.37,51.37,51.35,51.36,19700.0,40.4575,40.4575,40.4418,40.4496,19700.0
2005-06-16 14:40:00,51.36,51.39,51.35,51.37,35100.0,40.4496,40.4733,40.4418,40.4575,35100.0
2005-06-16 14:45:00,51.36,51.4,51.35,51.39,26400.0,40.4496,40.4811,40.4418,40.4733,26400.0
2005-06-16 14:50:00,51.39,51.42,51.38,51.42,35500.0,40.4733,40.4969,40.4654,40.4969,35500.0
2005-06-16 14:55:00,51.42,51.48,51.42,51.46,34800.0,40.4969,40.5441,40.4969,40.5284,34800.0
2005-06-16 15:00:00,51.46,51.5,51.44,51.5,47600.0,40.5284,40.5599,40.5126,40.5599,47600.0
2005-06-16 15:05:00,51.5,51.54,51.44,51.51,61500.0,40.5599,40.5914,40.5126,40.5678,61500.0
2005-06-16 15:10:00,51.5,51.55,51.49,51.55,54500.0,40.5599,40.5993,40.552,40.5993,54500.0
2005-06-16 15:15:00,51.54,51.56,51.52,51.52,35100.0,40.5914,40.6071,40.5756,40.5756,35100.0
2005-06-16 15:20:00,51.52,51.55,51.51,51.53,31800.0,40.5756,40.5993,40.5678,40.5835,31800.0
2005-06-16 15:25:00,51.54,51.6,51.52,51.58,62700.0,40.5914,40.6386,40.5756,40.6229,62700.0
2005-06-16 15:30:00,51.58,51.59,51.57,51.59,43600.0,40.6229,40.6308,40.615,40.6308,43600.0
2005-06-16 15:35:00,51.58,51.61,51.56,51.6,35400.0,40.6229,40.6465,40.6071,40.6386,35400.0
2005-06-16 15:40:00,51.61,51.61,51.57,51.57,52000.0,40.6465,40.6465,40.615,40.615,52000.0
2005-06-16 15:45:00,51.57,51.61,51.5,51.6,58200.0,40.615,40.6465,40.5599,40.6386,58200.0
2005-06-16 15:50:00,51.6,51.63,51.59,51.61,67900.0,40.6386,40.6623,40.6308,40.6465,67900.0
2005-06-16 15:55:00,51.61,51.61,51.52,51.59,95000.0,40.6465,40.6465,40.5756,40.6308,95000.0
2005-06-17 09:30:00,52.0,52.0,52.0,52.0,0.0,40.9537,40.9537,40.9537,40.9537,0.0
2005-06-17 09:35:00,52.0,52.0,51.69,51.69,1482400.0,40.9537,40.9537,40.7095,40.7095,1482400.0
2005-06-17 09:40:00,51.7,51.81,51.61,51.69,98400.0,40.7174,40.804,40.6465,40.7095,98400.0
2005-06-17 09:45:00,51.71,51.85,51.68,51.82,132300.0,40.7253,40.8355,40.7017,40.8119,132300.0
2005-06-17 09:50:00,51.82,51.9,51.81,51.85,42500.0,40.8119,40.8749,40.804,40.8355,42500.0
2005-06-17 09:55:00,51.85,51.94,51.84,51.88,87300.0,40.8355,40.9064,40.8277,40.8592,87300.0
2005-06-17 10:00:00,51.87,51.87,51.7,51.79,68600.0,40.8513,40.8513,40.7174,40.7883,68600.0
2005-06-17 10:05:00,51.78,51.78,51.65,51.68,45800.0,40.7804,40.7804,40.678,40.7017,45800.0
2005-06-17 10:10:00,51.68,51.69,51.61,51.66,55300.0,40.7017,40.7095,40.6465,40.6859,55300.0
2005-06-17 10:15:00,51.67,51.67,51.61,51.63,54300.0,40.6938,40.6938,40.6465,40.6623,54300.0
2005-06-17 10:20:00,51.64,51.69,51.62,51.67,37900.0,40.6701,40.7095,40.6544,40.6938,37900.0
2005-06-17 10:25:00,51.67,51.74,51.67,51.7,46400.0,40.6938,40.7489,40.6938,40.7174,46400.0
2005-06-17 10:30:00,51.69,51.73,51.66,51.7,60800.0,40.7095,40.741,40.6859,40.7174,60800.0
2005-06-17 10:35:00,51.69,51.79,51.68,51.72,69000.0,40.7095,40.7883,40.7017,40.7332,69000.0
2005-06-17 10:40:00,51.73,51.77,51.72,51.76,35800.0,40.741,40.7725,40.7332,40.7647,35800.0
2005-06-17 10:45:00,51.75,51.76,51.7,51.73,49200.0,40.7568,40.7647,40.7174,40.741,49200.0
2005-06-17 10:50:00,51.73,51.78,51.7,51.78,45000.0,40.741,40.7804,40.7174,40.7804,45000.0
2005-06-17 10:55:00,51.77,51.78,51.73,51.76,31700.0,40.7725,40.7804,40.741,40.7647,31700.0
2005-06-17 11:00:00,51.76,51.77,51.74,51.75,32200.0,40.7647,40.7725,40.7489,40.7568,32200.0
2005-06-17 11:05:00,51.74,51.76,51.72,51.76,42600.0,40.7489,40.7647,40.7332,40.7647,42600.0
2005-06-17 11:10:00,51.75,51.77,51.73,51.74,38400.0,40.7568,40.7725,40.741,40.7489,38400.0
2005-06-17 11:15:00,51.73,51.76,51.7,51.74,47000.0,40.741,40.7647,40.7174,40.7489,47000.0
2005-06-17 11:20:00,51.75,51.75,51.72,51.73,42500.0,40.7568,40.7568,40.7332,40.741,42500.0
2005-06-17 11:25:00,51.72,51.78,51.72,51.75,37000.0,40.7332,40.7804,40.7332,40.7568,37000.0
2005-06-17 11:30:00,51.74,51.77,51.74,51.76,26300.0,40.7489,40.7725,40.7489,40.7647,26300.0
2005-06-17 11:35:00,51.74,51.81,51.74,51.8,41200.0,40.7489,40.804,40.7489,40.7962,41200.0
2005-06-17 11:40:00,51.79,51.82,51.76,51.78,37400.0,40.7883,40.8119,40.7647,40.7804,37400.0
2005-06-17 11:45:00,51.78,51.81,51.77,51.79,32000.0,40.7804,40.804,40.7725,40.7883,32000.0
2005-06-17 11:50:00,51.79,51.81,51.77,51.8,32100.0,40.7883,40.804,40.7725,40.7962,32100.0
2005-06-17 11:55:00,51.8,51.82,51.77,51.77,22500.0,40.7962,40.8119,40.7725,40.7725,22500.0
2005-06-17 12:00:00,51.76,51.78,51.74,51.76,34700.0,40.7647,40.7804,40.7489,40.7647,34700.0
2005-06-17 12:05:00,51.76,51.76,51.73,51.75,21300.0,40.7647,40.7647,40.741,40.7568,21300.0
2005-06-17 12:10:00,51.75,51.77,51.74,51.75,19400.0,40.7568,40.7725,40.7489,40.7568,19400.0
2005-06-17 12:15:00,51.75,51.77,51.72,51.72,20700.0,40.7568,40.7725,40.7332,40.7332,20700.0
2005-06-17 12:20:00,51.71,51.75,51.67,51.74,20900.0,40.7253,40.7568,40.6938,40.7489,20900.0
2005-06-17 12:25:00,51.74,51.75,51.72,51.75,19500.0,40.7489,40.7568,40.7332,40.7568,19500.0
2005-06-17 12:30:00,51.74,51.79,51.72,51.73,16800.0,40.7489,40.7883,40.7332,40.741,16800.0
2005-06-17 12:35:00,51.77,51.77,51.73,51.75,22500.0,40.7725,40.7725,40.741,40.7568,22500.0
2005-06-17 12:40:00,51.75,51.78,51.75,51.76,21000.0,40.7568,40.7804,40.7568,40.7647,21000.0
2005-06-17 12:45:00,51.77,51.78,51.75,51.77,20600.0,40.7725,40.7804,40.7568,40.7725,20600.0
2005-06-17 12:50:00,51.77,51.79,51.76,51.79,12800.0,40.7725,40.7883,40.7647,40.7883,12800.0
2005-06-17 12:55:00,51.78,51.8,51.77,51.8,6500.0,40.7804,40.7962,40.7725,40.7962,6500.0
2005-06-17 13:00:00,51.79,51.8,51.76,51.77,24700.0,40.7883,40.7962,40.7647,40.7725,24700.0
2005-06-17 13:05:00,51.77,51.79,51.74,51.76,15800.0,40.7725,40.7883,40.7489,40.7647,15800.0
2005-06-17 13:10:00,51.77,51.87,51.76,51.83,28400.0,40.7725,40.8513,40.7647,40.8198,28400.0
2005-06-17 13:15:00,51.82,51.83,51.78,51.79,18400.0,40.8119,40.8198,40.7804,40.7883,18400.0
2005-06-17 13:20:00,51.79,51.81,51.76,51.77,26600.0,40.7883,40.804,40.7647,40.7725,26600.0
2005-06-17 13:25:00,51.8,51.8,51.77,51.79,10200.0,40.7962,40.7962,40.7725,40.7883,10200.0
2005-06-17 13:30:00,51.78,51.81,51.78,51.81,23400.0,40.7804,40.804,40.7804,40.804,23400.0
2005-06-17 13:35:00,51.85,51.92,51.85,51.9,68500.0,40.8355,40.8907,40.8355,40.8749,68500.0
2005-06-17 13:40:00,51.89,51.93,51.87,51.92,47100.0,40.867,40.8985,40.8513,40.8907,47100.0
2005-06-17 13:45:00,51.92,51.92,51.88,51.9,66400.0,40.8907,40.8907,40.8592,40.8749,66400.0
2005-06-17 13:50:00,51.9,51.96,51.86,51.95,54600.0,40.8749,40.9222,40.8434,40.9143,54600.0
2005-06-17 13:55:00,51.95,52.0,51.94,51.97,62600.0,40.9143,40.9537,40.9064,40.93,62600.0
2005-06-17 14:00:00,51.98,51.99,51.91,51.93,59200.0,40.9379,40.9458,40.8828,40.8985,59200.0
2005-06-17 14:05:00,51.93,51.94,51.9,51.93,55300.0,40.8985,40.9064,40.8749,40.8985,55300.0
2005-06-17 14:10:00,51.93,51.93,51.85,51.89,36600.0,40.8985,40.8985,40.8355,40.867,36600.0
2005-06-17 14:15:00,51.91,51.93,51.88,51.9,16600.0,40.8828,40.8985,40.8592,40.8749,16600.0
2005-06-17 14:20:00,51.9,51.92,51.87,51.88,20900.0,40.8749,40.8907,40.8513,40.8592,20900.0
2005-06-17 14:25:00,51.88,51.92,51.86,51.87,30800.0,40.8592,40.8907,40.8434,40.8513,30800.0
2005-06-17 14:30:00,51.87,51.89,51.82,51.84,30900.0,40.8513,40.867,40.8119,40.8277,30900.0
2005-06-17 14:35:00,51.84,51.87,51.84,51.85,23800.0,40.8277,40.8513,40.8277,40.8355,23800.0
2005-06-17 14:40:00,51.85,51.89,51.84,51.89,20000.0,40.8355,40.867,40.8277,40.867,20000.0
2005-06-17 14:45:00,51.9,51.92,51.87,51.89,9300.0,40.8749,40.8907,40.8513,40.867,9300.0
2005-06-17 14:50:00,51.89,51.92,51.85,51.85,24400.0,40.867,40.8907,40.8355,40.8355,24400.0
2005-06-17 14:55:00,51.85,51.88,51.85,51.87,14000.0,40.8355,40.8592,40.8355,40.8513,14000.0
2005-06-17 15:00:00,51.88,51.9,51.84,51.89,17000.0,40.8592,40.8749,40.8277,40.867,17000.0
2005-06-17 15:05:00,51.89,51.92,51.88,51.91,29600.0,40.867,40.8907,40.8592,40.8828,29600.0
2005-06-17 15:10:00,51.92,51.93,51.89,51.93,18300.0,40.8907,40.8985,40.867,40.8985,18300.0
2005-06-17 15:15:00,51.93,51.94,51.9,51.94,18300.0,40.8985,40.9064,40.8749,40.9064,18300.0
2005-06-17 15:20:00,51.93,51.94,51.87,51.89,51000.0,40.8985,40.9064,40.8513,40.867,51000.0
2005-06-17 15:25:00,51.89,51.9,51.85,51.88,33400.0,40.867,40.8749,40.8355,40.8592,33400.0
2005-06-17 15:30:00,51.88,51.95,51.88,51.92,46800.0,40.8592,40.9143,40.8592,40.8907,46800.0
2005-06-17 15:35:00,51.93,51.93,51.83,51.85,32200.0,40.8985,40.8985,40.8198,40.8355,32200.0
2005-06-17 15:40:00,51.85,51.88,51.81,51.85,73800.0,40.8355,40.8592,40.804,40.8355,73800.0
2005-06-17 15:45:00,51.86,51.9,51.84,51.87,55300.0,40.8434,40.8749,40.8277,40.8513,55300.0
2005-06-17 15:50:00,51.87,51.9,51.86,51.87,59600.0,40.8513,40.8749,40.8434,40.8513,59600.0
2005-06-17 15:55:00,51.87,51.88,51.85,51.87,133500.0,40.8513,40.8592,40.8355,40.8513,133500.0
2005-06-20 09:30:00,51.99,52.0,51.99,52.0,1500.0,40.9458,40.9537,40.9458,40.9537,1500.0
2005-06-20 09:35:00,49.14,51.8,49.14,51.79,162800.0,38.7012,40.7962,38.7012,40.7883,162800.0
2005-06-20 09:40:00,51.81,51.9,51.8,51.86,69500.0,40.804,40.8749,40.7962,40.8434,69500.0
2005-06-20 09:45:00,51.85,51.87,51.8,51.84,171200.0,40.8355,40.8513,40.7962,40.8277,171200.0
2005-06-20 09:50:00,51.85,51.86,51.82,51.84,71500.0,40.8355,40.8434,40.8119,40.8277,71500.0
2005-06-20 09:55:00,51.86,51.86,51.82,51.85,74700.0,40.8434,40.8434,40.8119,40.8355,74700.0
2005-06-20 10:00:00,51.85,51.85,51.7,51.75,40600.0,40.8355,40.8355,40.7174,40.7568,40600.0
2005-06-20 10:05:00,51.76,51.78,51.58,51.64,85900.0,40.7647,40.7804,40.6229,40.6701,85900.0
2005-06-20 10:10:00,51.65,51.77,51.64,51.65,65800.0,40.678,40.7725,40.6701,40.678,65800.0
2005-06-20 10:15:00,51.66,51.72,51.62,51.72,67200.0,40.6859,40.7332,40.6544,40.7332,67200.0
2005-06-20 10:20:00,51.71,51.72,51.67,51.7,26400.0,40.7253,40.7332,40.6938,40.7174,26400.0
2005-06-20 10:25:00,51.7,51.76,51.69,51.73,63400.0,40.7174,40.7647,40.7095,40.741,63400.0
2005-06-20 10:30:00,51.73,51.75,51.68,51.7,61500.0,40.741,40.7568,40.7017,40.7174,61500.0
2005-06-20 10:35:00,51.69,51.75,51.68,51.74,63400.0,40.7095,40.7568,40.7017,40.7489,63400.0
2005-06-20 10:40:00,51.75,51.8,51.69,51.7,48300.0,40.7568,40.7962,40.7095,40.7174,48300.0
2005-06-20 10:45:00,51.7,51.76,51.67,51.74,171300.0,40.7174,40.7647,40.6938,40.7489,171300.0
2005-06-20 10:50:00,51.74,51.78,51.73,51.76,42700.0,40.7489,40.7804,40.741,40.7647,42700.0
2005-06-20 10:55:00,51.76,51.77,51.72,51.75,43000.0,40.7647,40.7725,40.7332,40.7568,43000.0
2005-06-20 11:00:00,51.75,51.79,51.74,51.78,54200.0,40.7568,40.7883,40.7489,40.7804,54200.0
2005-06-20 11:05:00,51.79,51.79,51.71,51.72,44900.0,40.7883,40.7883,40.7253,40.7332,44900.0
2005-06-20 11:10:00,51.72,51.72,51.66,51.68,39400.0,40.7332,40.7332,40.6859,40.7017,39400.0
2005-06-20 11:15:00,51.69,51.7,51.61,51.63,40400.0,40.7095,40.7174,40.6465,40.6623,40400.0
2005-06-20 11:20:00,51.63,51.68,51.6,51.65,133400.0,40.6623,40.7017,40.6386,40.678,133400.0
2005-06-20 11:25:00,51.65,51.7,51.6,51.61,42900.0,40.678,40.7174,40.6386,40.6465,42900.0
2005-06-20 11:30:00,51.63,51.67,51.62,51.64,28800.0,40.6623,40.6938,40.6544,40.6701,28800.0
2005-06-20 11:35:00,51.62,51.66,51.62,51.63,23500.0,40.6544,40.6859,40.6544,40.6623,23500.0
2005-06-20 11:40:00,51.62,51.66,51.62,51.65,45700.0,40.6544,40.6859,40.6544,40.678,45700.0
2005-06-20 11:45:00,51.65,51.67,51.62,51.66,26700.0,40.678,40.6938,40.6544,40.6859,26700.0
2005-06-20 11:50:00,51.67,51.68,51.62,51.64,18100.0,40.6938,40.7017,40.6544,40.6701,18100.0
2005-06-20 11:55:00,51.65,51.68,51.61,51.63,32800.0,40.678,40.7017,40.6465,40.6623,32800.0
2005-06-20 12:00:00,51.64,51.69,51.64,51.65,25600.0,40.6701,40.7095,40.6701,40.678,25600.0
2005-06-20 12:05:00,51.64,51.64,51.59,51.6,40300.0,40.6701,40.6701,40.6308,40.6386,40300.0
2005-06-20 12:10:00,51.59,51.61,51.55,51.58,51400.0,40.6308,40.6465,40.5993,40.6229,51400.0
2005-06-20 12:15:00,51.57,51.6,51.56,51.59,23200.0,40.615,40.6386,40.6071,40.6308,23200.0
2005-06-20 12:20:00,51.59,51.62,51.58,51.61,33000.0,40.6308,40.6544,40.6229,40.6465,33000.0
2005-06-20 12:25:00,51.62,51.64,51.6,51.6,27200.0,40.6544,40.6701,40.6386,40.6386,27200.0
2005-06-20 12:30:00,51.61,51.63,51.6,51.63,21000.0,40.6465,40.6623,40.6386,40.6623,21000.0
2005-06-20 12:35:00,51.62,51.63,51.6,51.63,27800.0,40.6544,40.6623,40.6386,40.6623,27800.0
2005-06-20 12:40:00,51.64,51.64,51.62,51.64,47600.0,40.6701,40.6701,40.6544,40.6701,47600.0
2005-06-20 12:45:00,51.64,51.64,51.58,51.6,37800.0,40.6701,40.6701,40.6229,40.6386,37800.0
2005-06-20 12:50:00,51.6,51.63,51.59,51.6,30700.0,40.6386,40.6623,40.6308,40.6386,30700.0
2005-06-20 12:55:00,51.6,51.6,51.55,51.55,30000.0,40.6386,40.6386,40.5993,40.5993,30000.0
2005-06-20 13:00:00,51.57,51.61,51.53,51.6,44500.0,40.615,40.6465,40.5835,40.6386,44500.0
2005-06-20 13:05:00,51.6,51.62,51.59,51.61,18900.0,40.6386,40.6544,40.6308,40.6465,18900.0
2005-06-20 13:10:00,51.61,51.62,51.59,51.59,22300.0,40.6465,40.6544,40.6308,40.6308,22300.0
2005-06-20 13:15:00,51.6,51.61,51.56,51.57,20800.0,40.6386,40.6465,40.6071,40.615,20800.0
2005-06-20 13:20:00,51.58,51.58,51.54,51.54,15500.0,40.6229,40.6229,40.5914,40.5914,15500.0
2005-06-20 13:25:00,51.53,51.54,51.5,51.54,23300.0,40.5835,40.5914,40.5599,40.5914,23300.0
2005-06-20 13:30:00,51.54,51.54,51.5,51.51,32400.0,40.5914,40.5914,40.5599,40.5678,32400.0
2005-06-20 13:35:00,51.5,51.54,51.49,51.52,48700.0,40.5599,40.5914,40.552,40.5756,48700.0
2005-06-20 13:40:00,51.52,51.53,51.49,51.49,35200.0,40.5756,40.5835,40.552,40.552,35200.0
2005-06-20 13:45:00,51.49,51.52,51.49,51.49,29000.0,40.552,40.5756,40.552,40.552,29000.0
2005-06-20 13:50:00,51.5,51.52,51.46,51.48,43500.0,40.5599,40.5756,40.5284,40.5441,43500.0
2005-06-20 13:55:00,51.48,51.48,51.41,51.42,47300.0,40.5441,40.5441,40.489,40.4969,47300.0
2005-06-20 14:00:00,51.41,51.41,51.32,51.33,53500.0,40.489,40.489,40.4181,40.426,53500.0
2005-06-20 14:05:00,51.33,51.38,51.32,51.36,59900.0,40.426,40.4654,40.4181,40.4496,59900.0
2005-06-20 14:10:00,51.35,51.37,51.3,51.31,93400.0,40.4418,40.4575,40.4024,40.4103,93400.0
2005-06-20 14:15:00,51.31,51.34,51.26,51.28,52900.0,40.4103,40.4339,40.3709,40.3866,52900.0
2005-06-20 14:20:00,51.27,51.33,51.27,51.29,53100.0,40.3787,40.426,40.3787,40.3945,53100.0
2005-06-20 14:25:00,51.28,51.34,51.27,51.34,33600.0,40.3866,40.4339,40.3787,40.4339,33600.0
2005-06-20 14:30:00,51.34,51.35,51.3,51.3,44700.0,40.4339,40.4418,40.4024,40.4024,44700.0
2005-06-20 14:35:00,51.29,51.49,51.29,51.48,49700.0,40.3945,40.552,40.3945,40.5441,49700.0
2005-06-20 14:40:00,51.47,51.56,51.47,51.51,84700.0,40.5363,40.6071,40.5363,40.5678,84700.0
2005-06-20 14:45:00,51.49,51.51,51.47,51.5,30600.0,40.552,40.5678,40.5363,40.5599,30600.0
2005-06-20 14:50:00,51.51,51.51,51.47,51.5,26300.0,40.5678,40.5678,40.5363,40.5599,26300.0
2005-06-20 14:55:00,51.49,51.52,51.49,51.52,23100.0,40.552,40.5756,40.552,40.5756,23100.0
2005-06-20 15:00:00,51.52,51.55,51.51,51.55,30200.0,40.5756,40.5993,40.5678,40.5993,30200.0
2005-06-20 15:05:00,51.59,51.67,51.56,51.62,114700.0,40.6308,40.6938,40.6071,40.6544,114700.0
2005-06-20 15:10:00,51.63,51.71,51.6,51.7,73500.0,40.6623,40.7253,40.6386,40.7174,73500.0
2005-06-20 15:15:00,51.7,51.7,51.63,51.7,81200.0,40.7174,40.7174,40.6623,40.7174,81200.0
2005-06-20 15:20:00,51.69,51.7,51.67,51.67,51700.0,40.7095,40.7174,40.6938,40.6938,51700.0
2005-06-20 15:25:00,51.68,51.7,51.63,51.68,30300.0,40.7017,40.7174,40.6623,40.7017,30300.0
2005-06-20 15:30:00,51.69,51.71,51.68,51.68,117900.0,40.7095,40.7253,40.7017,40.7017,117900.0
2005-06-20 15:35:00,51.69,51.7,51.6,51.6,40700.0,40.7095,40.7174,40.6386,40.6386,40700.0
2005-06-20 15:40:00,51.6,51.61,51.54,51.54,63900.0,40.6386,40.6465,40.5914,40.5914,63900.0
2005-06-20 15:45:00,51.55,51.59,51.53,51.55,50200.0,40.5993,40.6308,40.5835,40.5993,50200.0
2005-06-20 15:50:00,51.55,51.62,51.54,51.6,79800.0,40.5993,40.6544,40.5914,40.6386,79800.0
2005-06-20 15:55:00,51.6,51.62,51.57,51.6,76300.0,40.6386,40.6544,40.615,40.6386,76300.0
2005-06-21 09:30:00,51.65,51.84,51.65,51.84,93800.0,40.678,40.8277,40.678,40.8277,93800.0
2005-06-21 09:35:00,51.83,51.88,51.72,51.85,73000.0,40.8198,40.8592,40.7332,40.8355,73000.0
2005-06-21 09:40:00,51.83,52.5,51.69,51.73,66900.0,40.8198,41.3475,40.7095,40.741,66900.0
2005-06-21 09:45:00,51.73,51.74,51.58,51.65,44400.0,40.741,40.7489,40.6229,40.678,44400.0
2005-06-21 09:50:00,51.65,51.65,51.31,51.39,77600.0,40.678,40.678,40.4103,40.4733,77600.0
2005-06-21 09:55:00,51.39,51.41,51.17,51.2,67800.0,40.4733,40.489,40.3,40.3236,67800.0
2005-06-21 10:00:00,51.19,51.25,51.1,51.24,94000.0,40.3157,40.363,40.2449,40.3551,94000.0
2005-06-21 10:05:00,51.22,51.28,51.19,51.26,57400.0,40.3394,40.3866,40.3157,40.3709,57400.0
2005-06-21 10:10:00,51.26,51.41,51.23,51.41,54800.0,40.3709,40.489,40.3472,40.489,54800.0
2005-06-21 10:15:00,51.46,51.51,51.4,51.48,70800.0,40.5284,40.5678,40.4811,40.5441,70800.0
2005-06-21 10:20:00,51.48,51.48,51.36,51.44,42100.0,40.5441,40.5441,40.4496,40.5126,42100.0
2005-06-21 10:25:00,51.44,51.58,51.35,51.53,109400.0,40.5126,40.6229,40.4418,40.5835,109400.0
2005-06-21 10:30:00,51.53,51.58,51.47,51.49,90400.0,40.5835,40.6229,40.5363,40.552,90400.0
2005-06-21 10:35:00,51.5,51.55,51.45,51.51,41200.0,40.5599,40.5993,40.5205,40.5678,41200.0
2005-06-21 10:40:00,51.51,51.61,51.49,51.54,60400.0,40.5678,40.6465,40.552,40.5914,60400.0
2005-06-21 10:45:00,51.53,51.55,51.49,51.53,43700.0,40.5835,40.5993,40.552,40.5835,43700.0
2005-06-21 10:50:00,51.53,51.59,51.53,51.58,33600.0,40.5835,40.6308,40.5835,40.6229,33600.0
2005-06-21 10:55:00,51.59,51.6,51.56,51.58,58100.0,40.6308,40.6386,40.6071,40.6229,58100.0
2005-06-21 11:00:00,51.58,51.64,51.58,51.63,31300.0,40.6229,40.6701,40.6229,40.6623,31300.0
2005-06-21 11:05:00,51.63,51.66,51.59,51.6,39100.0,40.6623,40.6859,40.6308,40.6386,39100.0
2005-06-21 11:10:00,51.6,51.65,51.6,51.63,33400.0,40.6386,40.678,40.6386,40.6623,33400.0
2005-06-21 11:15:00,51.64,51.65,51.57,51.57,58200.0,40.6701,40.678,40.615,40.615,58200.0
2005-06-21 11:20:00,51.62,51.62,51.48,51.51,46500.0,40.6544,40.6544,40.5441,40.5678,46500.0
2005-06-21 11:25:00,51.52,51.6,51.51,51.57,43200.0,40.5756,40.6386,40.5678,40.615,43200.0
2005-06-21 11:30:00,51.57,51.59,51.54,51.55,33100.0,40.615,40.6308,40.5914,40.5993,33100.0
2005-06-21 11:35:00,51.56,51.62,51.55,51.62,34400.0,40.6071,40.6544,40.5993,40.6544,34400.0
2005-06-21 11:40:00,51.63,51.63,51.57,51.58,22000.0,40.6623,40.6623,40.615,40.6229,22000.0
2005-06-21 11:45:00,51.57,51.63,51.57,51.63,35500.0,40.615,40.6623,40.615,40.6623,35500.0
2005-06-21 11:50:00,51.64,51.65,51.58,51.61,27200.0,40.6701,40.678,40.6229,40.6465,27200.0
2005-06-21 11:55:00,51.6,51.61,51.57,51.58,25600.0,40.6386,40.6465,40.615,40.6229,25600.0
2005-06-21 12:00:00,51.6,51.61,51.58,51.59,28900.0,40.6386,40.6465,40.6229,40.6308,28900.0
2005-06-21 12:05:00,51.59,51.59,51.56,51.56,32500.0,40.6308,40.6308,40.6071,40.6071,32500.0
2005-06-21 12:10:00,51.57,51.61,51.52,51.6,68300.0,40.615,40.6465,40.5756,40.6386,68300.0
2005-06-21 12:15:00,51.6,51.61,51.56,51.58,33500.0,40.6386,40.6465,40.6071,40.6229,33500.0
2005-06-21 12:20:00,51.58,51.58,51.55,51.56,39100.0,40.6229,40.6229,40.5993,40.6071,39100.0
2005-06-21 12:25:00,51.57,51.57,51.53,51.53,42400.0,40.615,40.615,40.5835,40.5835,42400.0
2005-06-21 12:30:00,51.54,51.55,51.52,51.55,30300.0,40.5914,40.5993,40.5756,40.5993,30300.0
2005-06-21 12:35:00,51.54,51.59,51.54,51.58,23500.0,40.5914,40.6308,40.5914,40.6229,23500.0
2005-06-21 12:40:00,51.58,51.59,51.54,51.54,25300.0,40.6229,40.6308,40.5914,40.5914,25300.0
2005-06-21 12:45:00,51.54,51.59,51.54,51.59,20000.0,40.5914,40.6308,40.5914,40.6308,20000.0
2005-06-21 12:50:00,51.59,51.59,51.57,51.59,39200.0,40.6308,40.6308,40.615,40.6308,39200.0
2005-06-21 12:55:00,51.59,51.59,51.53,51.54,24600.0,40.6308,40.6308,40.5835,40.5914,24600.0
2005-06-21 13:00:00,51.53,51.57,51.52,51.54,21500.0,40.5835,40.615,40.5756,40.5914,21500.0
2005-06-21 13:05:00,51.54,51.57,51.53,51.56,19700.0,40.5914,40.615,40.5835,40.6071,19700.0
2005-06-21 13:10:00,51.56,51.57,51.51,51.56,34200.0,40.6071,40.615,40.5678,40.6071,34200.0
2005-06-21 13:15:00,51.56,51.59,51.49,51.53,57600.0,40.6071,40.6308,40.552,40.5835,57600.0
2005-06-21 13:20:00,51.55,51.58,51.51,51.57,29900.0,40.5993,40.6229,40.5678,40.615,29900.0
2005-06-21 13:25:00,51.57,51.64,51.56,51.61,53100.0,40.615,40.6701,40.6071,40.6465,53100.0
2005-06-21 13:30:00,51.61,51.63,51.6,51.6,31300.0,40.6465,40.6623,40.6386,40.6386,31300.0
2005-06-21 13:35:00,51.6,51.61,51.56,51.61,38400.0,40.6386,40.6465,40.6071,40.6465,38400.0
2005-06-21 13:40:00,51.6,51.79,51.6,51.74,64200.0,40.6386,40.7883,40.6386,40.7489,64200.0
2005-06-21 13:45:00,51.75,51.75,51.71,51.73,53600.0,40.7568,40.7568,40.7253,40.741,53600.0
2005-06-21 13:50:00,51.73,51.73,51.66,51.67,36500.0,40.741,40.741,40.6859,40.6938,36500.0
2005-06-21 13:55:00,51.67,51.75,51.66,51.75,37600.0,40.6938,40.7568,40.6859,40.7568,37600.0
2005-06-21 14:00:00,51.75,51.75,51.7,51.75,29300.0,40.7568,40.7568,40.7174,40.7568,29300.0
2005-06-21 14:05:00,51.75,51.79,51.74,51.78,48100.0,40.7568,40.7883,40.7489,40.7804,48100.0
2005-06-21 14:10:00,51.78,51.83,51.76,51.8,61400.0,40.7804,40.8198,40.7647,40.7962,61400.0
2005-06-21 14:15:00,51.81,51.81,51.78,51.8,41000.0,40.804,40.804,40.7804,40.7962,41000.0
2005-06-21 14:20:00,51.8,51.82,51.75,51.76,63000.0,40.7962,40.8119,40.7568,40.7647,63000.0
2005-06-21 14:25:00,51.76,51.8,51.74,51.76,32700.0,40.7647,40.7962,40.7489,40.7647,32700.0
2005-06-21 14:30:00,51.76,51.8,51.73,51.75,42700.0,40.7647,40.7962,40.741,40.7568,42700.0
2005-06-21 14:35:00,51.77,51.81,51.76,51.81,44600.0,40.7725,40.804,40.7647,40.804,44600.0
2005-06-21 14:40:00,51.81,51.85,51.78,51.82,50600.0,40.804,40.8355,40.7804,40.8119,50600.0
2005-06-21 14:45:00,51.84,51.9,51.84,51.86,46400.0,40.8277,40.8749,40.8277,40.8434,46400.0
2005-06-21 14:50:00,51.86,51.87,51.83,51.84,28500.0,40.8434,40.8513,40.8198,40.8277,28500.0
2005-06-21 14:55:00,51.84,51.9,51.83,51.89,82500.0,40.8277,40.8749,40.8198,40.867,82500.0
2005-06-21 15:00:00,51.89,51.92,51.82,51.84,65600.0,40.867,40.8907,40.8119,40.8277,65600.0
2005-06-21 15:05:00,51.83,51.86,51.8,51.8,49200.0,40.8198,40.8434,40.7962,40.7962,49200.0
2005-06-21 15:10:00,51.81,51.85,51.78,51.79,43300.0,40.804,40.8355,40.7804,40.7883,43300.0
2005-06-21 15:15:00,51.79,51.8,51.75,51.76,42400.0,40.7883,40.7962,40.7568,40.7647,42400.0
2005-06-21 15:20:00,51.77,51.8,51.74,51.76,61700.0,40.7725,40.7962,40.7489,40.7647,61700.0
2005-06-21 15:25:00,51.77,51.81,51.72,51.73,37800.0,40.7725,40.804,40.7332,40.741,37800.0
2005-06-21 15:30:00,51.73,51.82,51.73,51.8,43100.0,40.741,40.8119,40.741,40.7962,43100.0
2005-06-21 15:35:00,51.81,51.86,51.8,51.85,57200.0,40.804,40.8434,40.7962,40.8355,57200.0
2005-06-21 15:40:00,51.86,51.86,51.72,51.76,54800.0,40.8434,40.8434,40.7332,40.7647,54800.0
2005-06-21 15:45:00,51.76,51.78,51.7,51.76,37800.0,40.7647,40.7804,40.7174,40.7647,37800.0
2005-06-21 15:50:00,51.76,51.8,51.74,51.77,57700.0,40.7647,40.7962,40.7489,40.7725,57700.0
2005-06-21 15:55:00,51.77,51.86,51.76,51.86,112800.0,40.7725,40.8434,40.7647,40.8434,112800.0
2005-06-22 09:30:00,51.92,51.95,51.84,51.95,135900.0,40.8907,40.9143,40.8277,40.9143,135900.0
2005-06-22 09:35:00,51.95,52.06,51.8,52.05,142300.0,40.9143,41.0009,40.7962,40.9931,142300.0
2005-06-22 09:40:00,52.05,52.07,51.93,51.93,76200.0,40.9931,41.0088,40.8985,40.8985,76200.0
2005-06-22 09:45:00,51.93,52.0,51.82,51.82,83600.0,40.8985,40.9537,40.8119,40.8119,83600.0
2005-06-22 09:50:00,51.83,51.84,51.77,51.8,48500.0,40.8198,40.8277,40.7725,40.7962,48500.0
2005-06-22 09:55:00,51.82,51.88,51.71,51.81,82000.0,40.8119,40.8592,40.7253,40.804,82000.0
2005-06-22 10:00:00,51.81,51.88,51.8,51.88,92700.0,40.804,40.8592,40.7962,40.8592,92700.0
2005-06-22 10:05:00,51.89,51.89,51.83,51.87,51900.0,40.867,40.867,40.8198,40.8513,51900.0
2005-06-22 10:10:00,51.89,51.89,51.84,51.87,26700.0,40.867,40.867,40.8277,40.8513,26700.0
2005-06-22 10:15:00,51.87,51.88,51.77,51.82,44800.0,40.8513,40.8592,40.7725,40.8119,44800.0
2005-06-22 10:20:00,51.81,51.85,51.71,51.71,42500.0,40.804,40.8355,40.7253,40.7253,42500.0
2005-06-22 10:25:00,51.7,51.76,51.65,51.65,67000.0,40.7174,40.7647,40.678,40.678,67000.0
2005-06-22 10:30:00,51.65,51.78,51.65,51.78,111000.0,40.678,40.7804,40.678,40.7804,111000.0
2005-06-22 10:35:00,51.78,51.78,51.68,51.69,34200.0,40.7804,40.7804,40.7017,40.7095,34200.0
2005-06-22 10:40:00,51.69,51.71,51.61,51.61,60700.0,40.7095,40.7253,40.6465,40.6465,60700.0
2005-06-22 10:45:00,51.61,51.62,51.5,51.53,85300.0,40.6465,40.6544,40.5599,40.5835,85300.0
2005-06-22 10:50:00,51.53,51.55,51.45,51.5,60700.0,40.5835,40.5993,40.5205,40.5599,60700.0
2005-06-22 10:55:00,51.47,51.51,51.43,51.46,54700.0,40.5363,40.5678,40.5048,40.5284,54700.0
2005-06-22 11:00:00,51.45,51.48,51.41,51.43,49800.0,40.5205,40.5441,40.489,40.5048,49800.0
2005-06-22 11:05:00,51.44,51.49,51.37,51.38,63100.0,40.5126,40.552,40.4575,40.4654,63100.0
2005-06-22 11:10:00,51.38,51.57,51.38,51.57,59300.0,40.4654,40.615,40.4654,40.615,59300.0
2005-06-22 11:15:00,51.58,51.6,51.54,51.59,21100.0,40.6229,40.6386,40.5914,40.6308,21100.0
2005-06-22 11:20:00,51.59,51.66,51.58,51.62,41200.0,40.6308,40.6859,40.6229,40.6544,41200.0
2005-06-22 11:25:00,51.62,51.66,51.6,51.6,41900.0,40.6544,40.6859,40.6386,40.6386,41900.0
2005-06-22 11:30:00,51.61,51.61,51.55,51.59,24000.0,40.6465,40.6465,40.5993,40.6308,24000.0
2005-06-22 11:35:00,51.6,51.62,51.59,51.59,24200.0,40.6386,40.6544,40.6308,40.6308,24200.0
2005-06-22 11:40:00,51.58,51.68,51.57,51.68,33000.0,40.6229,40.7017,40.615,40.7017,33000.0
2005-06-22 11:45:00,51.67,51.7,51.65,51.69,24000.0,40.6938,40.7174,40.678,40.7095,24000.0
2005-06-22 11:50:00,51.69,51.69,51.66,51.67,23600.0,40.7095,40.7095,40.6859,40.6938,23600.0
2005-06-22 11:55:00,51.67,51.67,51.57,51.6,27000.0,40.6938,40.6938,40.615,40.6386,27000.0
2005-06-22 12:00:00,51.6,51.67,51.55,51.67,22700.0,40.6386,40.6938,40.5993,40.6938,22700.0
2005-06-22 12:05:00,51.67,51.68,51.65,51.65,33600.0,40.6938,40.7017,40.678,40.678,33600.0
2005-06-22 12:10:00,51.65,51.78,51.63,51.76,68800.0,40.678,40.7804,40.6623,40.7647,68800.0
2005-06-22 12:15:00,51.73,51.75,51.69,51.7,54700.0,40.741,40.7568,40.7095,40.7174,54700.0
2005-06-22 12:20:00,51.69,51.73,51.69,51.7,15900.0,40.7095,40.741,40.7095,40.7174,15900.0
2005-06-22 12:25:00,51.7,51.7,51.62,51.62,93700.0,40.7174,40.7174,40.6544,40.6544,93700.0
2005-06-22 12:30:00,51.62,51.74,51.61,51.71,70300.0,40.6544,40.7489,40.6465,40.7253,70300.0
2005-06-22 12:35:00,51.7,51.71,51.64,51.65,43600.0,40.7174,40.7253,40.6701,40.678,43600.0
2005-06-22 12:40:00,51.64,51.67,51.63,51.64,20000.0,40.6701,40.6938,40.6623,40.6701,20000.0
2005-06-22 12:45:00,51.67,51.67,51.65,51.66,16700.0,40.6938,40.6938,40.678,40.6859,16700.0
2005-06-22 12:50:00,51.66,51.71,51.65,51.69,25500.0,40.6859,40.7253,40.678,40.7095,25500.0
2005-06-22 12:55:00,51.7,51.72,51.69,51.71,21700.0,40.7174,40.7332,40.7095,40.7253,21700.0
2005-06-22 13:00:00,51.71,51.78,51.7,51.76,49400.0,40.7253,40.7804,40.7174,40.7647,49400.0
2005-06-22 13:05:00,51.76,51.78,51.71,51.71,30600.0,40.7647,40.7804,40.7253,40.7253,30600.0
2005-06-22 13:10:00,51.7,51.71,51.69,51.7,16800.0,40.7174,40.7253,40.7095,40.7174,16800.0
2005-06-22 13:15:00,51.7,51.75,51.68,51.75,32400.0,40.7174,40.7568,40.7017,40.7568,32400.0
2005-06-22 13:20:00,51.75,51.75,51.7,51.72,28000.0,40.7568,40.7568,40.7174,40.7332,28000.0
2005-06-22 13:25:00,51.71,51.73,51.64,51.65,77500.0,40.7253,40.741,40.6701,40.678,77500.0
2005-06-22 13:30:00,51.65,51.66,51.63,51.63,15100.0,40.678,40.6859,40.6623,40.6623,15100.0
2005-06-22 13:35:00,51.63,51.66,51.62,51.66,22100.0,40.6623,40.6859,40.6544,40.6859,22100.0
2005-06-22 13:40:00,51.66,51.66,51.6,51.6,33300.0,40.6859,40.6859,40.6386,40.6386,33300.0
2005-06-22 13:45:00,51.6,51.62,51.54,51.58,33300.0,40.6386,40.6544,40.5914,40.6229,33300.0
2005-06-22 13:50:00,51.59,51.61,51.56,51.56,13200.0,40.6308,40.6465,40.6071,40.6071,13200.0
2005-06-22 13:55:00,51.57,51.58,51.55,51.57,22400.0,40.615,40.6229,40.5993,40.615,22400.0
2005-06-22 14:00:00,51.57,51.6,51.52,51.59,78000.0,40.615,40.6386,40.5756,40.6308,78000.0
2005-06-22 14:05:00,51.57,51.6,51.54,51.59,62600.0,40.615,40.6386,40.5914,40.6308,62600.0
2005-06-22 14:10:00,51.59,51.62,51.57,51.6,33800.0,40.6308,40.6544,40.615,40.6386,33800.0
2005-06-22 14:15:00,51.59,51.6,51.55,51.59,75500.0,40.6308,40.6386,40.5993,40.6308,75500.0
2005-06-22 14:20:00,51.6,51.61,51.54,51.58,92900.0,40.6386,40.6465,40.5914,40.6229,92900.0
2005-06-22 14:25:00,51.58,51.59,51.52,51.59,31600.0,40.6229,40.6308,40.5756,40.6308,31600.0
2005-06-22 14:30:00,51.58,51.58,51.51,51.54,26400.0,40.6229,40.6229,40.5678,40.5914,26400.0
2005-06-22 14:35:00,51.54,51.54,51.45,51.47,61900.0,40.5914,40.5914,40.5205,40.5363,61900.0
2005-06-22 14:40:00,51.46,51.5,51.43,51.46,31300.0,40.5284,40.5599,40.5048,40.5284,31300.0
2005-06-22 14:45:00,51.44,51.5,51.42,51.5,50100.0,40.5126,40.5599,40.4969,40.5599,50100.0
2005-06-22 14:50:00,51.51,51.59,51.49,51.57,28400.0,40.5678,40.6308,40.552,40.615,28400.0
2005-06-22 14:55:00,51.56,51.65,51.55,51.63,40300.0,40.6071,40.678,40.5993,40.6623,40300.0
2005-06-22 15:00:00,51.63,51.66,51.57,51.63,53200.0,40.6623,40.6859,40.615,40.6623,53200.0
2005-06-22 15:05:00,51.64,51.64,51.55,51.55,57000.0,40.6701,40.6701,40.5993,40.5993,57000.0
2005-06-22 15:10:00,51.54,51.58,51.53,51.57,17300.0,40.5914,40.6229,40.5835,40.615,17300.0
2005-06-22 15:15:00,51.59,51.59,51.54,51.57,26600.0,40.6308,40.6308,40.5914,40.615,26600.0
2005-06-22 15:20:00,51.57,51.6,51.55,51.56,44800.0,40.615,40.6386,40.5993,40.6071,44800.0
2005-06-22 15:25:00,51.56,51.57,51.5,51.53,52900.0,40.6071,40.615,40.5599,40.5835,52900.0
2005-06-22 15:30:00,51.53,51.54,51.51,51.51,79000.0,40.5835,40.5914,40.5678,40.5678,79000.0
2005-06-22 15:35:00,51.52,51.56,51.5,51.54,65700.0,40.5756,40.6071,40.5599,40.5914,65700.0
2005-06-22 15:40:00,51.53,51.54,51.45,51.51,78400.0,40.5835,40.5914,40.5205,40.5678,78400.0
2005-06-22 15:45:00,51.51,51.57,51.51,51.54,84300.0,40.5678,40.615,40.5678,40.5914,84300.0
2005-06-22 15:50:00,51.53,51.54,51.51,51.51,108800.0,40.5835,40.5914,40.5678,40.5678,108800.0
2005-06-22 15:55:00,51.51,51.55,51.4,51.4,225400.0,40.5678,40.5993,40.4811,40.4811,225400.0
2005-06-23 09:30:00,51.5,51.58,51.47,51.58,90700.0,40.5599,40.6229,40.5363,40.6229,90700.0
2005-06-23 09:35:00,51.57,51.75,51.56,51.71,80700.0,40.615,40.7568,40.6071,40.7253,80700.0
2005-06-23 09:40:00,51.72,51.75,51.62,51.64,132400.0,40.7332,40.7568,40.6544,40.6701,132400.0
2005-06-23 09:45:00,51.64,51.77,51.63,51.76,88000.0,40.6701,40.7725,40.6623,40.7647,88000.0
2005-06-23 09:50:00,51.77,51.86,51.76,51.76,102100.0,40.7725,40.8434,40.7647,40.7647,102100.0
2005-06-23 09:55:00,51.76,51.86,51.75,51.78,64700.0,40.7647,40.8434,40.7568,40.7804,64700.0
2005-06-23 10:00:00,51.78,51.82,51.59,51.65,82700.0,40.7804,40.8119,40.6308,40.678,82700.0
2005-06-23 10:05:00,51.66,51.71,51.55,51.65,70000.0,40.6859,40.7253,40.5993,40.678,70000.0
2005-06-23 10:10:00,51.65,51.67,51.52,51.63,64100.0,40.678,40.6938,40.5756,40.6623,64100.0
2005-06-23 10:15:00,51.64,51.68,51.63,51.68,39000.0,40.6701,40.7017,40.6623,40.7017,39000.0
2005-06-23 10:20:00,51.69,51.75,51.69,51.73,47800.0,40.7095,40.7568,40.7095,40.741,47800.0
2005-06-23 10:25:00,51.74,51.75,51.67,51.75,26800.0,40.7489,40.7568,40.6938,40.7568,26800.0
2005-06-23 10:30:00,51.73,51.75,51.7,51.74,46600.0,40.741,40.7568,40.7174,40.7489,46600.0
2005-06-23 10:35:00,51.73,51.77,51.71,51.76,40700.0,40.741,40.7725,40.7253,40.7647,40700.0
2005-06-23 10:40:00,51.76,51.82,51.75,51.81,92700.0,40.7647,40.8119,40.7568,40.804,92700.0
2005-06-23 10:45:00,51.81,51.85,51.81,51.84,44800.0,40.804,40.8355,40.804,40.8277,44800.0
2005-06-23 10:50:00,51.84,51.88,51.79,51.87,41200.0,40.8277,40.8592,40.7883,40.8513,41200.0
2005-06-23 10:55:00,51.87,51.99,51.84,51.95,32600.0,40.8513,40.9458,40.8277,40.9143,32600.0
2005-06-23 11:00:00,52.0,52.05,51.99,52.01,122800.0,40.9537,40.9931,40.9458,40.9615,122800.0
2005-06-23 11:05:00,52.0,52.03,51.93,51.96,40800.0,40.9537,40.9773,40.8985,40.9222,40800.0
2005-06-23 11:10:00,51.96,51.96,51.8,51.91,38000.0,40.9222,40.9222,40.7962,40.8828,38000.0
2005-06-23 11:15:00,51.9,51.95,51.88,51.89,17500.0,40.8749,40.9143,40.8592,40.867,17500.0
2005-06-23 11:20:00,51.9,52.07,51.88,52.03,83400.0,40.8749,41.0088,40.8592,40.9773,83400.0
2005-06-23 11:25:00,52.07,52.07,51.92,51.92,61100.0,41.0088,41.0088,40.8907,40.8907,61100.0
2005-06-23 11:30:00,51.89,51.93,51.75,51.82,74200.0,40.867,40.8985,40.7568,40.8119,74200.0
2005-06-23 11:35:00,51.82,51.89,51.81,51.88,23400.0,40.8119,40.867,40.804,40.8592,23400.0
2005-06-23 11:40:00,51.88,51.89,51.84,51.86,32700.0,40.8592,40.867,40.8277,40.8434,32700.0
2005-06-23 11:45:00,51.86,51.87,51.83,51.85,29300.0,40.8434,40.8513,40.8198,40.8355,29300.0
2005-06-23 11:50:00,51.85,51.89,51.76,51.76,26900.0,40.8355,40.867,40.7647,40.7647,26900.0
2005-06-23 11:55:00,51.77,51.8,51.77,51.8,45700.0,40.7725,40.7962,40.7725,40.7962,45700.0
2005-06-23 12:00:00,51.77,51.78,51.62,51.67,78100.0,40.7725,40.7804,40.6544,40.6938,78100.0
2005-06-23 12:05:00,51.66,51.71,51.64,51.69,38200.0,40.6859,40.7253,40.6701,40.7095,38200.0
2005-06-23 12:10:00,51.69,51.75,51.67,51.72,17400.0,40.7095,40.7568,40.6938,40.7332,17400.0
2005-06-23 12:15:00,51.72,51.73,51.67,51.69,24900.0,40.7332,40.741,40.6938,40.7095,24900.0
2005-06-23 12:20:00,51.68,51.73,51.67,51.73,23400.0,40.7017,40.741,40.6938,40.741,23400.0
2005-06-23 12:25:00,51.7,51.78,51.7,51.76,38100.0,40.7174,40.7804,40.7174,40.7647,38100.0
2005-06-23 12:30:00,51.76,51.78,51.75,51.76,45700.0,40.7647,40.7804,40.7568,40.7647,45700.0
2005-06-23 12:35:00,51.76,51.78,51.75,51.77,14500.0,40.7647,40.7804,40.7568,40.7725,14500.0
2005-06-23 12:40:00,51.77,51.78,51.73,51.73,19400.0,40.7725,40.7804,40.741,40.741,19400.0
2005-06-23 12:45:00,51.72,51.74,51.7,51.72,14900.0,40.7332,40.7489,40.7174,40.7332,14900.0
2005-06-23 12:50:00,51.72,51.75,51.72,51.75,17300.0,40.7332,40.7568,40.7332,40.7568,17300.0
2005-06-23 12:55:00,51.75,51.82,51.74,51.82,53100.0,40.7568,40.8119,40.7489,40.8119,53100.0
2005-06-23 13:00:00,51.81,51.81,51.77,51.77,28200.0,40.804,40.804,40.7725,40.7725,28200.0
2005-06-23 13:05:00,51.8,51.87,51.78,51.81,86800.0,40.7962,40.8513,40.7804,40.804,86800.0
2005-06-23 13:10:00,51.82,51.88,51.81,51.88,51900.0,40.8119,40.8592,40.804,40.8592,51900.0
2005-06-23 13:15:00,51.87,51.88,51.83,51.86,37400.0,40.8513,40.8592,40.8198,40.8434,37400.0
2005-06-23 13:20:00,51.87,51.87,51.8,51.8,37400.0,40.8513,40.8513,40.7962,40.7962,37400.0
2005-06-23 13:25:00,51.81,51.85,51.8,51.83,23400.0,40.804,40.8355,40.7962,40.8198,23400.0
2005-06-23 13:30:00,51.82,51.83,51.79,51.8,38300.0,40.8119,40.8198,40.7883,40.7962,38300.0
2005-06-23 13:35:00,51.81,51.84,51.77,51.8,51200.0,40.804,40.8277,40.7725,40.7962,51200.0
2005-06-23 13:40:00,51.81,51.81,51.64,51.67,67700.0,40.804,40.804,40.6701,40.6938,67700.0
2005-06-23 13:45:00,51.69,51.73,51.64,51.73,48500.0,40.7095,40.741,40.6701,40.741,48500.0
2005-06-23 13:50:00,51.73,51.79,51.72,51.78,58300.0,40.741,40.7883,40.7332,40.7804,58300.0
2005-06-23 13:55:00,51.78,51.83,51.78,51.83,50700.0,40.7804,40.8198,40.7804,40.8198,50700.0
2005-06-23 14:00:00,51.8,51.84,51.8,51.8,33700.0,40.7962,40.8277,40.7962,40.7962,33700.0
2005-06-23 14:05:00,51.79,51.83,51.74,51.82,31800.0,40.7883,40.8198,40.7489,40.8119,31800.0
2005-06-23 14:10:00,51.82,51.82,51.75,51.78,37000.0,40.8119,40.8119,40.7568,40.7804,37000.0
2005-06-23 14:15:00,51.76,51.9,51.75,51.88,27000.0,40.7647,40.8749,40.7568,40.8592,27000.0
2005-06-23 14:20:00,51.89,51.89,51.75,51.87,36300.0,40.867,40.867,40.7568,40.8513,36300.0
2005-06-23 14:25:00,51.86,51.94,51.85,51.87,65700.0,40.8434,40.9064,40.8355,40.8513,65700.0
2005-06-23 14:30:00,51.87,51.88,51.85,51.86,99500.0,40.8513,40.8592,40.8355,40.8434,99500.0
2005-06-23 14:35:00,51.86,51.89,51.85,51.88,40700.0,40.8434,40.867,40.8355,40.8592,40700.0
2005-06-23 14:40:00,51.89,51.9,51.82,51.84,53800.0,40.867,40.8749,40.8119,40.8277,53800.0
2005-06-23 14:45:00,51.85,51.89,51.81,51.88,27800.0,40.8355,40.867,40.804,40.8592,27800.0
2005-06-23 14:50:00,51.88,51.91,51.77,51.78,56700.0,40.8592,40.8828,40.7725,40.7804,56700.0
2005-06-23 14:55:00,51.8,51.82,51.76,51.79,56200.0,40.7962,40.8119,40.7647,40.7883,56200.0
2005-06-23 15:00:00,51.8,51.8,51.74,51.75,26000.0,40.7962,40.7962,40.7489,40.7568,26000.0
2005-06-23 15:05:00,51.75,51.8,51.65,51.76,53100.0,40.7568,40.7962,40.678,40.7647,53100.0
2005-06-23 15:10:00,51.77,51.82,51.73,51.82,37100.0,40.7725,40.8119,40.741,40.8119,37100.0
2005-06-23 15:15:00,51.82,51.86,51.77,51.82,26200.0,40.8119,40.8434,40.7725,40.8119,26200.0
2005-06-23 15:20:00,51.81,51.87,51.81,51.86,38300.0,40.804,40.8513,40.804,40.8434,38300.0
2005-06-23 15:25:00,51.86,51.87,51.62,51.63,94300.0,40.8434,40.8513,40.6544,40.6623,94300.0
2005-06-23 15:30:00,51.63,51.7,51.57,51.68,90000.0,40.6623,40.7174,40.615,40.7017,90000.0
2005-06-23 15:35:00,51.68,51.87,51.67,51.76,85200.0,40.7017,40.8513,40.6938,40.7647,85200.0
2005-06-23 15:40:00,51.75,51.79,51.73,51.75,59100.0,40.7568,40.7883,40.741,40.7568,59100.0
2005-06-23 15:45:00,51.74,51.76,51.7,51.7,47600.0,40.7489,40.7647,40.7174,40.7174,47600.0
2005-06-23 15:50:00,51.69,51.72,51.65,51.7,77300.0,40.7095,40.7332,40.678,40.7174,77300.0
2005-06-23 15:55:00,51.7,51.79,51.7,51.76,183500.0,40.7174,40.7883,40.7174,40.7647,183500.0
2005-06-24 09:30:00,51.65,51.65,51.54,51.64,148200.0,40.678,40.678,40.5914,40.6701,148200.0
2005-06-24 09:35:00,51.62,51.66,51.4,51.63,72700.0,40.6544,40.6859,40.4811,40.6623,72700.0
2005-06-24 09:40:00,51.64,51.64,51.52,51.59,48800.0,40.6701,40.6701,40.5756,40.6308,48800.0
2005-06-24 09:45:00,51.59,51.64,51.55,51.64,30300.0,40.6308,40.6701,40.5993,40.6701,30300.0
2005-06-24 09:50:00,51.63,51.64,51.52,51.6,37600.0,40.6623,40.6701,40.5756,40.6386,37600.0
2005-06-24 09:55:00,51.61,51.61,51.44,51.45,110600.0,40.6465,40.6465,40.5126,40.5205,110600.0
2005-06-24 10:00:00,51.46,51.52,51.46,51.49,64300.0,40.5284,40.5756,40.5284,40.552,64300.0
2005-06-24 10:05:00,51.5,51.5,51.39,51.5,70800.0,40.5599,40.5599,40.4733,40.5599,70800.0
2005-06-24 10:10:00,51.49,51.57,51.47,51.55,73300.0,40.552,40.615,40.5363,40.5993,73300.0
2005-06-24 10:15:00,51.57,51.57,51.37,51.48,57600.0,40.615,40.615,40.4575,40.5441,57600.0
2005-06-24 10:20:00,51.45,51.48,51.31,51.48,60300.0,40.5205,40.5441,40.4103,40.5441,60300.0
2005-06-24 10:25:00,51.48,51.5,51.31,51.31,45100.0,40.5441,40.5599,40.4103,40.4103,45100.0
2005-06-24 10:30:00,51.31,51.48,51.3,51.47,61400.0,40.4103,40.5441,40.4024,40.5363,61400.0
2005-06-24 10:35:00,51.47,51.5,51.41,51.5,48500.0,40.5363,40.5599,40.489,40.5599,48500.0
2005-06-24 10:40:00,51.5,51.63,51.49,51.57,90400.0,40.5599,40.6623,40.552,40.615,90400.0
2005-06-24 10:45:00,51.56,51.6,51.5,51.59,55900.0,40.6071,40.6386,40.5599,40.6308,55900.0
2005-06-24 10:50:00,51.6,51.6,51.58,51.58,27600.0,40.6386,40.6386,40.6229,40.6229,27600.0
2005-06-24 10:55:00,51.57,51.6,51.5,51.6,82000.0,40.615,40.6386,40.5599,40.6386,82000.0
2005-06-24 11:00:00,51.59,51.7,51.56,51.69,35500.0,40.6308,40.7174,40.6071,40.7095,35500.0
2005-06-24 11:05:00,51.7,51.7,51.6,51.66,35100.0,40.7174,40.7174,40.6386,40.6859,35100.0
2005-06-24 11:10:00,51.65,51.79,51.64,51.78,86100.0,40.678,40.7883,40.6701,40.7804,86100.0
2005-06-24 11:15:00,51.78,51.8,51.67,51.75,95100.0,40.7804,40.7962,40.6938,40.7568,95100.0
2005-06-24 11:20:00,51.75,51.75,51.67,51.75,33000.0,40.7568,40.7568,40.6938,40.7568,33000.0
2005-06-24 11:25:00,51.76,51.82,51.74,51.8,39300.0,40.7647,40.8119,40.7489,40.7962,39300.0
2005-06-24 11:30:00,51.81,51.88,51.8,51.88,58300.0,40.804,40.8592,40.7962,40.8592,58300.0
2005-06-24 11:35:00,51.88,51.93,51.75,51.79,53400.0,40.8592,40.8985,40.7568,40.7883,53400.0
2005-06-24 11:40:00,51.81,51.89,51.8,51.88,25400.0,40.804,40.867,40.7962,40.8592,25400.0
2005-06-24 11:45:00,51.89,51.89,51.78,51.8,36900.0,40.867,40.867,40.7804,40.7962,36900.0
2005-06-24 11:50:00,51.8,51.88,51.75,51.88,27100.0,40.7962,40.8592,40.7568,40.8592,27100.0
2005-06-24 11:55:00,51.86,51.95,51.84,51.95,44400.0,40.8434,40.9143,40.8277,40.9143,44400.0
2005-06-24 12:00:00,51.95,51.97,51.92,51.94,35700.0,40.9143,40.93,40.8907,40.9064,35700.0
2005-06-24 12:05:00,51.94,51.94,51.86,51.88,29100.0,40.9064,40.9064,40.8434,40.8592,29100.0
2005-06-24 12:10:00,51.88,51.95,51.87,51.94,23400.0,40.8592,40.9143,40.8513,40.9064,23400.0
2005-06-24 12:15:00,51.94,52.06,51.93,52.04,102900.0,40.9064,41.0009,40.8985,40.9852,102900.0
2005-06-24 12:20:00,52.03,52.05,51.96,51.99,42600.0,40.9773,40.9931,40.9222,40.9458,42600.0
2005-06-24 12:25:00,51.99,51.99,51.84,51.85,20500.0,40.9458,40.9458,40.8277,40.8355,20500.0
2005-06-24 12:30:00,51.85,51.85,51.78,51.83,67500.0,40.8355,40.8355,40.7804,40.8198,67500.0
2005-06-24 12:35:00,51.84,51.98,51.84,51.97,31400.0,40.8277,40.9379,40.8277,40.93,31400.0
2005-06-24 12:40:00,51.98,52.02,51.9,51.95,54600.0,40.9379,40.9694,40.8749,40.9143,54600.0
2005-06-24 12:45:00,51.95,51.99,51.92,51.93,34400.0,40.9143,40.9458,40.8907,40.8985,34400.0
2005-06-24 12:50:00,51.93,51.93,51.92,51.93,25000.0,40.8985,40.8985,40.8907,40.8985,25000.0
2005-06-24 12:55:00,51.92,51.94,51.87,51.9,53700.0,40.8907,40.9064,40.8513,40.8749,53700.0
2005-06-24 13:00:00,51.89,51.94,51.87,51.94,39200.0,40.867,40.9064,40.8513,40.9064,39200.0
2005-06-24 13:05:00,51.94,52.01,51.94,52.0,65100.0,40.9064,40.9615,40.9064,40.9537,65100.0
2005-06-24 13:10:00,52.0,52.01,51.92,51.95,48200.0,40.9537,40.9615,40.8907,40.9143,48200.0
2005-06-24 13:15:00,51.93,52.0,51.93,51.99,23900.0,40.8985,40.9537,40.8985,40.9458,23900.0
2005-06-24 13:20:00,51.99,52.05,51.99,52.04,62200.0,40.9458,40.9931,40.9458,40.9852,62200.0
2005-06-24 13:25:00,52.05,52.05,51.98,52.0,30400.0,40.9931,40.9931,40.9379,40.9537,30400.0
2005-06-24 13:30:00,52.0,52.02,51.96,52.0,62000.0,40.9537,40.9694,40.9222,40.9537,62000.0
2005-06-24 13:35:00,52.0,52.0,51.97,52.0,17100.0,40.9537,40.9537,40.93,40.9537,17100.0
2005-06-24 13:40:00,52.0,52.02,52.0,52.01,43500.0,40.9537,40.9694,40.9537,40.9615,43500.0
2005-06-24 13:45:00,52.0,52.01,51.91,51.93,45900.0,40.9537,40.9615,40.8828,40.8985,45900.0
2005-06-24 13:50:00,51.92,51.96,51.92,51.96,30000.0,40.8907,40.9222,40.8907,40.9222,30000.0
2005-06-24 13:55:00,51.96,51.99,51.96,51.98,48800.0,40.9222,40.9458,40.9222,40.9379,48800.0
2005-06-24 14:00:00,51.98,52.02,51.95,52.0,76900.0,40.9379,40.9694,40.9143,40.9537,76900.0
2005-06-24 14:05:00,52.0,52.04,52.0,52.01,48700.0,40.9537,40.9852,40.9537,40.9615,48700.0
2005-06-24 14:10:00,52.01,52.04,52.0,52.04,35300.0,40.9615,40.9852,40.9537,40.9852,35300.0
2005-06-24 14:15:00,52.03,52.03,51.93,51.94,35700.0,40.9773,40.9773,40.8985,40.9064,35700.0
2005-06-24 14:20:00,51.95,51.97,51.92,51.96,24600.0,40.9143,40.93,40.8907,40.9222,24600.0
2005-06-24 14:25:00,51.95,51.98,51.95,51.98,51000.0,40.9143,40.9379,40.9143,40.9379,51000.0
2005-06-24 14:30:00,51.98,52.01,51.96,51.97,36100.0,40.9379,40.9615,40.9222,40.93,36100.0
2005-06-24 14:35:00,51.98,51.98,51.9,51.9,59000.0,40.9379,40.9379,40.8749,40.8749,59000.0
2005-06-24 14:40:00,51.9,51.91,51.85,51.9,22200.0,40.8749,40.8828,40.8355,40.8749,22200.0
2005-06-24 14:45:00,51.85,51.87,51.84,51.84,17600.0,40.8355,40.8513,40.8277,40.8277,17600.0
2005-06-24 14:50:00,51.82,51.82,51.66,51.66,54000.0,40.8119,40.8119,40.6859,40.6859,54000.0
2005-06-24 14:55:00,51.66,51.77,51.63,51.66,34100.0,40.6859,40.7725,40.6623,40.6859,34100.0
2005-06-24 15:00:00,51.66,51.73,51.65,51.7,32500.0,40.6859,40.741,40.678,40.7174,32500.0
2005-06-24 15:05:00,51.7,51.71,51.56,51.56,56900.0,40.7174,40.7253,40.6071,40.6071,56900.0
2005-06-24 15:10:00,51.56,51.58,51.49,51.52,61700.0,40.6071,40.6229,40.552,40.5756,61700.0
2005-06-24 15:15:00,51.51,51.59,51.49,51.55,57100.0,40.5678,40.6308,40.552,40.5993,57100.0
2005-06-24 15:20:00,51.56,51.64,51.52,51.54,54000.0,40.6071,40.6701,40.5756,40.5914,54000.0
2005-06-24 15:25:00,51.54,51.55,51.41,51.49,70500.0,40.5914,40.5993,40.489,40.552,70500.0
2005-06-24 15:30:00,51.55,51.6,51.48,51.56,66900.0,40.5993,40.6386,40.5441,40.6071,66900.0
2005-06-24 15:35:00,51.56,51.59,51.54,51.54,49800.0,40.6071,40.6308,40.5914,40.5914,49800.0
2005-06-24 15:40:00,51.54,51.54,51.44,51.45,74000.0,40.5914,40.5914,40.5126,40.5205,74000.0
2005-06-24 15:45:00,51.45,51.49,51.4,51.42,105900.0,40.5205,40.552,40.4811,40.4969,105900.0
2005-06-24 15:50:00,51.42,51.43,51.3,51.31,99200.0,40.4969,40.5048,40.4024,40.4103,99200.0
2005-06-24 15:55:00,51.3,51.36,51.29,51.31,180900.0,40.4024,40.4496,40.3945,40.4103,180900.0
2005-06-27 09:30:00,51.28,51.43,51.27,51.39,114200.0,40.3866,40.5048,40.3787,40.4733,114200.0
2005-06-27 09:35:00,51.39,51.63,51.3,51.58,55400.0,40.4733,40.6623,40.4024,40.6229,55400.0
2005-06-27 09:40:00,51.58,51.59,51.41,51.46,54400.0,40.6229,40.6308,40.489,40.5284,54400.0
2005-06-27 09:45:00,51.47,51.49,51.3,51.3,59400.0,40.5363,40.552,40.4024,40.4024,59400.0
2005-06-27 09:50:00,51.45,51.45,51.2,51.28,232200.0,40.5205,40.5205,40.3236,40.3866,232200.0
2005-06-27 09:55:00,51.28,51.39,51.28,51.32,38500.0,40.3866,40.4733,40.3866,40.4181,38500.0
2005-06-27 10:00:00,51.32,51.35,51.27,51.33,38300.0,40.4181,40.4418,40.3787,40.426,38300.0
2005-06-27 10:05:00,51.34,51.34,51.26,51.3,25000.0,40.4339,40.4339,40.3709,40.4024,25000.0
2005-06-27 10:10:00,51.31,51.39,51.3,51.38,28300.0,40.4103,40.4733,40.4024,40.4654,28300.0
2005-06-27 10:15:00,51.39,51.57,51.37,51.54,64200.0,40.4733,40.615,40.4575,40.5914,64200.0
2005-06-27 10:20:00,51.54,51.58,51.48,51.48,25900.0,40.5914,40.6229,40.5441,40.5441,25900.0
2005-06-27 10:25:00,51.5,51.57,51.46,51.51,29700.0,40.5599,40.615,40.5284,40.5678,29700.0
2005-06-27 10:30:00,51.51,51.59,51.5,51.58,36600.0,40.5678,40.6308,40.5599,40.6229,36600.0
2005-06-27 10:35:00,51.6,51.6,51.54,51.56,20800.0,40.6386,40.6386,40.5914,40.6071,20800.0
2005-06-27 10:40:00,51.58,51.58,51.5,51.52,18600.0,40.6229,40.6229,40.5599,40.5756,18600.0
2005-06-27 10:45:00,51.51,51.54,51.49,51.5,24200.0,40.5678,40.5914,40.552,40.5599,24200.0
2005-06-27 10:50:00,51.5,51.51,51.43,51.43,27400.0,40.5599,40.5678,40.5048,40.5048,27400.0
2005-06-27 10:55:00,51.44,51.55,51.35,51.42,61400.0,40.5126,40.5993,40.4418,40.4969,61400.0
2005-06-27 11:00:00,51.4,51.47,51.38,51.47,23100.0,40.4811,40.5363,40.4654,40.5363,23100.0
2005-06-27 11:05:00,51.45,51.48,51.37,51.42,34100.0,40.5205,40.5441,40.4575,40.4969,34100.0
2005-06-27 11:10:00,51.42,51.48,51.4,51.44,23600.0,40.4969,40.5441,40.4811,40.5126,23600.0
2005-06-27 11:15:00,51.46,51.46,51.39,51.46,41600.0,40.5284,40.5284,40.4733,40.5284,41600.0
2005-06-27 11:20:00,51.48,51.52,51.45,51.5,41500.0,40.5441,40.5756,40.5205,40.5599,41500.0
2005-06-27 11:25:00,51.49,51.49,51.38,51.4,43900.0,40.552,40.552,40.4654,40.4811,43900.0
2005-06-27 11:30:00,51.39,51.4,51.35,51.36,24100.0,40.4733,40.4811,40.4418,40.4496,24100.0
2005-06-27 11:35:00,51.38,51.38,51.3,51.33,27100.0,40.4654,40.4654,40.4024,40.426,27100.0
2005-06-27 11:40:00,51.32,51.35,51.3,51.3,47000.0,40.4181,40.4418,40.4024,40.4024,47000.0
2005-06-27 11:45:00,51.3,51.36,51.3,51.36,21700.0,40.4024,40.4496,40.4024,40.4496,21700.0
2005-06-27 11:50:00,51.33,51.36,51.29,51.29,28600.0,40.426,40.4496,40.3945,40.3945,28600.0
2005-06-27 11:55:00,51.3,51.31,51.25,51.25,53900.0,40.4024,40.4103,40.363,40.363,53900.0
2005-06-27 12:00:00,51.26,51.37,51.25,51.31,32400.0,40.3709,40.4575,40.363,40.4103,32400.0
2005-06-27 12:05:00,51.3,51.31,51.26,51.31,16300.0,40.4024,40.4103,40.3709,40.4103,16300.0
2005-06-27 12:10:00,51.31,51.34,51.3,51.34,44300.0,40.4103,40.4339,40.4024,40.4339,44300.0
2005-06-27 12:15:00,51.35,51.39,51.32,51.36,44800.0,40.4418,40.4733,40.4181,40.4496,44800.0
2005-06-27 12:20:00,51.36,51.36,51.3,51.33,22200.0,40.4496,40.4496,40.4024,40.426,22200.0
2005-06-27 12:25:00,51.33,51.34,51.3,51.33,17100.0,40.426,40.4339,40.4024,40.426,17100.0
2005-06-27 12:30:00,51.33,51.37,51.31,51.37,22700.0,40.426,40.4575,40.4103,40.4575,22700.0
2005-06-27 12:35:00,51.37,51.39,51.35,51.38,22100.0,40.4575,40.4733,40.4418,40.4654,22100.0
2005-06-27 12:40:00,51.38,51.43,51.35,51.4,32300.0,40.4654,40.5048,40.4418,40.4811,32300.0
2005-06-27 12:45:00,51.39,51.41,51.35,51.36,17500.0,40.4733,40.489,40.4418,40.4496,17500.0
2005-06-27 12:50:00,51.37,51.37,51.33,51.36,29700.0,40.4575,40.4575,40.426,40.4496,29700.0
2005-06-27 12:55:00,51.35,51.35,51.31,51.32,30300.0,40.4418,40.4418,40.4103,40.4181,30300.0
2005-06-27 13:00:00,51.32,51.32,51.3,51.3,29000.0,40.4181,40.4181,40.4024,40.4024,29000.0
2005-06-27 13:05:00,51.3,51.33,51.29,51.33,14400.0,40.4024,40.426,40.3945,40.426,14400.0
2005-06-27 13:10:00,51.32,51.34,51.29,51.33,14100.0,40.4181,40.4339,40.3945,40.426,14100.0
2005-06-27 13:15:00,51.34,51.34,51.3,51.31,20000.0,40.4339,40.4339,40.4024,40.4103,20000.0
2005-06-27 13:20:00,51.32,51.34,51.3,51.32,25700.0,40.4181,40.4339,40.4024,40.4181,25700.0
2005-06-27 13:25:00,51.32,51.33,51.27,51.29,22500.0,40.4181,40.426,40.3787,40.3945,22500.0
2005-06-27 13:30:00,51.29,51.3,51.28,51.3,25600.0,40.3945,40.4024,40.3866,40.4024,25600.0
2005-06-27 13:35:00,51.3,51.3,51.29,51.3,23500.0,40.4024,40.4024,40.3945,40.4024,23500.0
2005-06-27 13:40:00,51.3,51.33,51.29,51.3,45300.0,40.4024,40.426,40.3945,40.4024,45300.0
2005-06-27 13:45:00,51.28,51.3,51.25,51.28,31500.0,40.3866,40.4024,40.363,40.3866,31500.0
2005-06-27 13:50:00,51.29,51.3,51.26,51.27,43600.0,40.3945,40.4024,40.3709,40.3787,43600.0
2005-06-27 13:55:00,51.29,51.29,51.21,51.21,21000.0,40.3945,40.3945,40.3315,40.3315,21000.0
2005-06-27 14:00:00,51.21,51.33,51.2,51.3,45400.0,40.3315,40.426,40.3236,40.4024,45400.0
2005-06-27 14:05:00,51.3,51.31,51.24,51.28,26700.0,40.4024,40.4103,40.3551,40.3866,26700.0
2005-06-27 14:10:00,51.28,51.34,51.24,51.24,24200.0,40.3866,40.4339,40.3551,40.3551,24200.0
2005-06-27 14:15:00,51.25,51.29,51.24,51.29,18100.0,40.363,40.3945,40.3551,40.3945,18100.0
2005-06-27 14:20:00,51.29,51.33,51.28,51.32,33900.0,40.3945,40.426,40.3866,40.4181,33900.0
2005-06-27 14:25:00,51.32,51.34,51.3,51.33,39000.0,40.4181,40.4339,40.4024,40.426,39000.0
2005-06-27 14:30:00,51.33,51.34,51.27,51.3,36500.0,40.426,40.4339,40.3787,40.4024,36500.0
2005-06-27 14:35:00,51.31,51.32,51.27,51.3,16800.0,40.4103,40.4181,40.3787,40.4024,16800.0
2005-06-27 14:40:00,51.31,51.31,51.27,51.29,26800.0,40.4103,40.4103,40.3787,40.3945,26800.0
2005-06-27 14:45:00,51.28,51.33,51.27,51.33,29700.0,40.3866,40.426,40.3787,40.426,29700.0
2005-06-27 14:50:00,51.34,51.36,51.31,51.36,45400.0,40.4339,40.4496,40.4103,40.4496,45400.0
2005-06-27 14:55:00,51.36,51.39,51.35,51.39,20200.0,40.4496,40.4733,40.4418,40.4733,20200.0
2005-06-27 15:00:00,51.39,51.4,51.31,51.33,33900.0,40.4733,40.4811,40.4103,40.426,33900.0
2005-06-27 15:05:00,51.33,51.4,51.31,51.4,35200.0,40.426,40.4811,40.4103,40.4811,35200.0
2005-06-27 15:10:00,51.39,51.42,51.39,51.42,45100.0,40.4733,40.4969,40.4733,40.4969,45100.0
2005-06-27 15:15:00,51.45,51.47,51.39,51.44,26800.0,40.5205,40.5363,40.4733,40.5126,26800.0
2005-06-27 15:20:00,51.43,51.46,51.39,51.4,27300.0,40.5048,40.5284,40.4733,40.4811,27300.0
2005-06-27 15:25:00,51.4,51.55,51.4,51.46,60600.0,40.4811,40.5993,40.4811,40.5284,60600.0
2005-06-27 15:30:00,51.47,51.48,51.42,51.47,36300.0,40.5363,40.5441,40.4969,40.5363,36300.0
2005-06-27 15:35:00,51.48,51.5,51.4,51.4,55800.0,40.5441,40.5599,40.4811,40.4811,55800.0
2005-06-27 15:40:00,51.4,51.44,51.4,51.42,67700.0,40.4811,40.5126,40.4811,40.4969,67700.0
2005-06-27 15:45:00,51.42,51.44,51.37,51.37,57000.0,40.4969,40.5126,40.4575,40.4575,57000.0
2005-06-27 15:50:00,51.38,51.4,51.36,51.37,48500.0,40.4654,40.4811,40.4496,40.4575,48500.0
2005-06-27 15:55:00,51.37,51.37,51.32,51.33,58600.0,40.4575,40.4575,40.4181,40.426,58600.0
2005-06-28 09:30:00,51.65,51.89,51.6,51.61,85100.0,40.678,40.867,40.6386,40.6465,85100.0
2005-06-28 09:35:00,51.62,51.89,51.62,51.87,48800.0,40.6544,40.867,40.6544,40.8513,48800.0
2005-06-28 09:40:00,51.87,51.87,51.6,51.74,38100.0,40.8513,40.8513,40.6386,40.7489,38100.0
2005-06-28 09:45:00,51.74,51.82,51.72,51.81,23300.0,40.7489,40.8119,40.7332,40.804,23300.0
2005-06-28 09:50:00,51.81,51.88,51.81,51.87,37000.0,40.804,40.8592,40.804,40.8513,37000.0
2005-06-28 09:55:00,51.88,51.95,51.82,51.95,51700.0,40.8592,40.9143,40.8119,40.9143,51700.0
2005-06-28 10:00:00,51.95,52.03,51.95,51.96,86800.0,40.9143,40.9773,40.9143,40.9222,86800.0
2005-06-28 10:05:00,51.96,51.97,51.93,51.94,29100.0,40.9222,40.93,40.8985,40.9064,29100.0
2005-06-28 10:10:00,51.95,52.0,51.94,52.0,56300.0,40.9143,40.9537,40.9064,40.9537,56300.0
2005-06-28 10:15:00,52.0,52.05,51.91,51.97,48200.0,40.9537,40.9931,40.8828,40.93,48200.0
2005-06-28 10:20:00,51.97,52.0,51.94,52.0,38200.0,40.93,40.9537,40.9064,40.9537,38200.0
2005-06-28 10:25:00,51.99,52.01,51.94,52.0,47600.0,40.9458,40.9615,40.9064,40.9537,47600.0
2005-06-28 10:30:00,52.0,52.03,51.97,51.97,40100.0,40.9537,40.9773,40.93,40.93,40100.0
2005-06-28 10:35:00,51.98,52.0,51.95,51.97,29200.0,40.9379,40.9537,40.9143,40.93,29200.0
2005-06-28 10:40:00,51.95,52.0,51.95,51.96,38400.0,40.9143,40.9537,40.9143,40.9222,38400.0
2005-06-28 10:45:00,51.96,51.96,51.93,51.96,20200.0,40.9222,40.9222,40.8985,40.9222,20200.0
2005-06-28 10:50:00,51.96,51.96,51.9,51.9,31500.0,40.9222,40.9222,40.8749,40.8749,31500.0
2005-06-28 10:55:00,51.9,51.92,51.76,51.78,280900.0,40.8749,40.8907,40.7647,40.7804,280900.0
2005-06-28 11:00:00,51.77,51.86,51.77,51.86,27500.0,40.7725,40.8434,40.7725,40.8434,27500.0
2005-06-28 11:05:00,51.87,51.92,51.87,51.91,42800.0,40.8513,40.8907,40.8513,40.8828,42800.0
2005-06-28 11:10:00,51.9,51.9,51.88,51.88,29800.0,40.8749,40.8749,40.8592,40.8592,29800.0
2005-06-28 11:15:00,51.89,51.9,51.86,51.9,34100.0,40.867,40.8749,40.8434,40.8749,34100.0
2005-06-28 11:20:00,51.9,51.9,51.87,51.9,30200.0,40.8749,40.8749,40.8513,40.8749,30200.0
2005-06-28 11:25:00,51.9,51.91,51.87,51.9,48900.0,40.8749,40.8828,40.8513,40.8749,48900.0
2005-06-28 11:30:00,51.9,51.94,51.9,51.9,30600.0,40.8749,40.9064,40.8749,40.8749,30600.0
2005-06-28 11:35:00,51.9,51.9,51.87,51.89,34600.0,40.8749,40.8749,40.8513,40.867,34600.0
2005-06-28 11:40:00,51.89,51.91,51.88,51.88,42600.0,40.867,40.8828,40.8592,40.8592,42600.0
2005-06-28 11:45:00,51.88,51.9,51.87,51.9,34700.0,40.8592,40.8749,40.8513,40.8749,34700.0
2005-06-28 11:50:00,51.91,51.91,51.87,51.88,26800.0,40.8828,40.8828,40.8513,40.8592,26800.0
2005-06-28 11:55:00,51.89,51.92,51.88,51.91,28400.0,40.867,40.8907,40.8592,40.8828,28400.0
2005-06-28 12:00:00,51.92,51.92,51.88,51.9,35600.0,40.8907,40.8907,40.8592,40.8749,35600.0
2005-06-28 12:05:00,51.9,51.91,51.89,51.9,32400.0,40.8749,40.8828,40.867,40.8749,32400.0
2005-06-28 12:10:00,51.9,51.91,51.88,51.9,39500.0,40.8749,40.8828,40.8592,40.8749,39500.0
2005-06-28 12:15:00,51.89,51.9,51.87,51.88,29000.0,40.867,40.8749,40.8513,40.8592,29000.0
2005-06-28 12:20:00,51.89,51.94,51.89,51.94,65800.0,40.867,40.9064,40.867,40.9064,65800.0
2005-06-28 12:25:00,51.94,51.95,51.93,51.95,59600.0,40.9064,40.9143,40.8985,40.9143,59600.0
2005-06-28 12:30:00,51.95,51.95,51.92,51.93,40200.0,40.9143,40.9143,40.8907,40.8985,40200.0
2005-06-28 12:35:00,51.94,51.96,51.92,51.96,50200.0,40.9064,40.9222,40.8907,40.9222,50200.0
2005-06-28 12:40:00,51.96,51.97,51.94,51.95,37700.0,40.9222,40.93,40.9064,40.9143,37700.0
2005-06-28 12:45:00,51.95,52.0,51.93,51.99,83500.0,40.9143,40.9537,40.8985,40.9458,83500.0
2005-06-28 12:50:00,51.99,52.0,51.98,52.0,45400.0,40.9458,40.9537,40.9379,40.9537,45400.0
2005-06-28 12:55:00,52.0,52.0,51.95,51.97,43100.0,40.9537,40.9537,40.9143,40.93,43100.0
2005-06-28 13:00:00,51.97,52.04,51.96,52.03,49200.0,40.93,40.9852,40.9222,40.9773,49200.0
2005-06-28 13:05:00,52.04,52.05,52.01,52.02,27400.0,40.9852,40.9931,40.9615,40.9694,27400.0
2005-06-28 13:10:00,52.02,52.08,52.02,52.08,45300.0,40.9694,41.0167,40.9694,41.0167,45300.0
2005-06-28 13:15:00,52.07,52.09,52.04,52.06,33500.0,41.0088,41.0246,40.9852,41.0009,33500.0
2005-06-28 13:20:00,52.07,52.15,52.05,52.15,32700.0,41.0088,41.0718,40.9931,41.0718,32700.0
2005-06-28 13:25:00,52.15,52.2,52.07,52.11,48200.0,41.0718,41.1112,41.0088,41.0403,48200.0
2005-06-28 13:30:00,52.1,52.15,52.1,52.15,17400.0,41.0324,41.0718,41.0324,41.0718,17400.0
2005-06-28 13:35:00,52.15,52.17,52.14,52.17,45700.0,41.0718,41.0876,41.0639,41.0876,45700.0
2005-06-28 13:40:00,52.18,52.2,52.15,52.17,43700.0,41.0954,41.1112,41.0718,41.0876,43700.0
2005-06-28 13:45:00,52.17,52.18,52.16,52.17,14800.0,41.0876,41.0954,41.0797,41.0876,14800.0
2005-06-28 13:50:00,52.18,52.25,52.18,52.23,52800.0,41.0954,41.1506,41.0954,41.1348,52800.0
2005-06-28 13:55:00,52.27,52.28,52.22,52.25,52200.0,41.1663,41.1742,41.1269,41.1506,52200.0
2005-06-28 14:00:00,52.25,52.28,52.22,52.25,45000.0,41.1506,41.1742,41.1269,41.1506,45000.0
2005-06-28 14:05:00,52.25,52.25,52.18,52.19,51700.0,41.1506,41.1506,41.0954,41.1033,51700.0
2005-06-28 14:10:00,52.2,52.24,52.18,52.23,39900.0,41.1112,41.1427,41.0954,41.1348,39900.0
2005-06-28 14:15:00,52.23,52.33,52.23,52.33,49300.0,41.1348,41.2136,41.1348,41.2136,49300.0
2005-06-28 14:20:00,52.33,52.37,52.27,52.37,79100.0,41.2136,41.2451,41.1663,41.2451,79100.0
2005-06-28 14:25:00,52.37,52.37,52.19,52.2,39400.0,41.2451,41.2451,41.1033,41.1112,39400.0
2005-06-28 14:30:00,52.2,52.21,52.17,52.18,62800.0,41.1112,41.1191,41.0876,41.0954,62800.0
2005-06-28 14:35:00,52.19,52.21,52.16,52.2,55600.0,41.1033,41.1191,41.0797,41.1112,55600.0
2005-06-28 14:40:00,52.19,52.3,52.18,52.28,85600.0,41.1033,41.1899,41.0954,41.1742,85600.0
2005-06-28 14:45:00,52.29,52.3,52.24,52.25,32900.0,41.1821,41.1899,41.1427,41.1506,32900.0
2005-06-28 14:50:00,52.25,52.27,52.21,52.27,28100.0,41.1506,41.1663,41.1191,41.1663,28100.0
2005-06-28 14:55:00,52.26,52.26,52.2,52.22,25800.0,41.1584,41.1584,41.1112,41.1269,25800.0
2005-06-28 15:00:00,52.22,52.36,52.22,52.36,82700.0,41.1269,41.2372,41.1269,41.2372,82700.0
2005-06-28 15:05:00,52.36,52.5,52.35,52.5,100500.0,41.2372,41.3475,41.2293,41.3475,100500.0
2005-06-28 15:10:00,52.5,52.61,52.49,52.59,118800.0,41.3475,41.4341,41.3396,41.4183,118800.0
2005-06-28 15:15:00,52.59,52.73,52.59,52.7,143100.0,41.4183,41.5286,41.4183,41.505,143100.0
2005-06-28 15:20:00,52.7,52.8,52.67,52.67,137700.0,41.505,41.5837,41.4813,41.4813,137700.0
2005-06-28 15:25:00,52.68,52.74,52.61,52.61,52600.0,41.4892,41.5365,41.4341,41.4341,52600.0
2005-06-28 15:30:00,52.6,52.65,52.58,52.59,76300.0,41.4262,41.4656,41.4105,41.4183,76300.0
2005-06-28 15:35:00,52.57,52.63,52.52,52.63,103400.0,41.4026,41.4498,41.3632,41.4498,103400.0
2005-06-28 15:40:00,52.63,52.66,52.56,52.56,100100.0,41.4498,41.4735,41.3947,41.3947,100100.0
2005-06-28 15:45:00,52.56,52.67,52.56,52.63,124200.0,41.3947,41.4813,41.3947,41.4498,124200.0
2005-06-28 15:50:00,52.65,52.65,52.6,52.6,129100.0,41.4656,41.4656,41.4262,41.4262,129100.0
2005-06-28 15:55:00,52.61,52.63,52.59,52.63,149000.0,41.4341,41.4498,41.4183,41.4498,149000.0
2005-06-29 09:30:00,52.81,52.89,52.81,52.81,87600.0,41.5916,41.6546,41.5916,41.5916,87600.0
2005-06-29 09:35:00,52.8,53.25,52.79,53.25,140400.0,41.5837,41.9381,41.5759,41.9381,140400.0
2005-06-29 09:40:00,53.22,53.29,53.06,53.18,124000.0,41.9145,41.9696,41.7885,41.883,124000.0
2005-06-29 09:45:00,53.19,53.2,52.81,53.17,59600.0,41.8909,41.8988,41.5916,41.8751,59600.0
2005-06-29 09:50:00,53.18,53.19,53.08,53.1,154400.0,41.883,41.8909,41.8043,41.82,154400.0
2005-06-29 09:55:00,53.12,53.15,53.1,53.15,91200.0,41.8358,41.8594,41.82,41.8594,91200.0
2005-06-29 10:00:00,53.15,53.22,53.13,53.2,114800.0,41.8594,41.9145,41.8436,41.8988,114800.0
2005-06-29 10:05:00,53.21,53.22,53.1,53.1,78500.0,41.9066,41.9145,41.82,41.82,78500.0
2005-06-29 10:10:00,53.11,53.25,53.11,53.25,48100.0,41.8279,41.9381,41.8279,41.9381,48100.0
2005-06-29 10:15:00,53.25,53.28,53.24,53.24,138700.0,41.9381,41.9618,41.9303,41.9303,138700.0
2005-06-29 10:20:00,53.25,53.26,53.17,53.17,44600.0,41.9381,41.946,41.8751,41.8751,44600.0
2005-06-29 10:25:00,53.17,53.2,53.1,53.19,48000.0,41.8751,41.8988,41.82,41.8909,48000.0
2005-06-29 10:30:00,53.19,53.3,53.18,53.29,80200.0,41.8909,41.9775,41.883,41.9696,80200.0
2005-06-29 10:35:00,53.3,53.41,53.23,53.24,106800.0,41.9775,42.0641,41.9224,41.9303,106800.0
2005-06-29 10:40:00,53.24,53.3,53.23,53.23,50400.0,41.9303,41.9775,41.9224,41.9224,50400.0
2005-06-29 10:45:00,53.23,53.23,53.15,53.16,87000.0,41.9224,41.9224,41.8594,41.8673,87000.0
2005-06-29 10:50:00,53.16,53.17,53.09,53.11,56700.0,41.8673,41.8751,41.8121,41.8279,56700.0
2005-06-29 10:55:00,53.11,53.16,52.9,52.92,64300.0,41.8279,41.8673,41.6625,41.6782,64300.0
2005-06-29 11:00:00,52.9,52.92,52.8,52.91,75800.0,41.6625,41.6782,41.5837,41.6704,75800.0
2005-06-29 11:05:00,52.92,52.94,52.9,52.92,51900.0,41.6782,41.694,41.6625,41.6782,51900.0
2005-06-29 11:10:00,52.92,53.1,52.92,53.1,48400.0,41.6782,41.82,41.6782,41.82,48400.0
2005-06-29 11:15:00,53.09,53.17,53.03,53.03,61700.0,41.8121,41.8751,41.7649,41.7649,61700.0
2005-06-29 11:20:00,53.03,53.09,53.03,53.08,33600.0,41.7649,41.8121,41.7649,41.8043,33600.0
2005-06-29 11:25:00,53.09,53.14,53.04,53.06,31900.0,41.8121,41.8515,41.7727,41.7885,31900.0
2005-06-29 11:30:00,53.07,53.15,53.06,53.11,39100.0,41.7964,41.8594,41.7885,41.8279,39100.0
2005-06-29 11:35:00,53.11,53.17,53.09,53.15,44800.0,41.8279,41.8751,41.8121,41.8594,44800.0
2005-06-29 11:40:00,53.16,53.18,53.16,53.17,27000.0,41.8673,41.883,41.8673,41.8751,27000.0
2005-06-29 11:45:00,53.16,53.17,53.08,53.15,98800.0,41.8673,41.8751,41.8043,41.8594,98800.0
2005-06-29 11:50:00,53.14,53.24,53.14,53.17,36400.0,41.8515,41.9303,41.8515,41.8751,36400.0
2005-06-29 11:55:00,53.14,53.22,53.13,53.18,36100.0,41.8515,41.9145,41.8436,41.883,36100.0
2005-06-29 12:00:00,53.21,53.21,53.11,53.12,20700.0,41.9066,41.9066,41.8279,41.8358,20700.0
2005-06-29 12:05:00,53.13,53.13,53.05,53.12,35800.0,41.8436,41.8436,41.7806,41.8358,35800.0
2005-06-29 12:10:00,53.11,53.15,53.11,53.15,22700.0,41.8279,41.8594,41.8279,41.8594,22700.0
2005-06-29 12:15:00,53.15,53.28,53.14,53.27,27900.0,41.8594,41.9618,41.8515,41.9539,27900.0
2005-06-29 12:20:00,53.26,53.33,53.25,53.28,60600.0,41.946,42.0011,41.9381,41.9618,60600.0
2005-06-29 12:25:00,53.29,53.34,53.28,53.31,39100.0,41.9696,42.009,41.9618,41.9854,39100.0
2005-06-29 12:30:00,53.3,53.31,53.28,53.28,20900.0,41.9775,41.9854,41.9618,41.9618,20900.0
2005-06-29 12:35:00,53.29,53.31,53.28,53.3,35200.0,41.9696,41.9854,41.9618,41.9775,35200.0
2005-06-29 12:40:00,53.3,53.34,53.29,53.34,32700.0,41.9775,42.009,41.9696,42.009,32700.0
2005-06-29 12:45:00,53.35,53.39,53.33,53.38,37200.0,42.0169,42.0484,42.0011,42.0405,37200.0
2005-06-29 12:50:00,53.38,53.4,53.37,53.38,41600.0,42.0405,42.0563,42.0326,42.0405,41600.0
2005-06-29 12:55:00,53.38,53.47,53.37,53.45,41300.0,42.0405,42.1114,42.0326,42.0957,41300.0
2005-06-29 13:00:00,53.45,53.48,53.44,53.48,30000.0,42.0957,42.1193,42.0878,42.1193,30000.0
2005-06-29 13:05:00,53.47,53.5,53.46,53.5,45100.0,42.1114,42.135,42.1035,42.135,45100.0
2005-06-29 13:10:00,53.5,53.55,53.49,53.54,56500.0,42.135,42.1744,42.1272,42.1665,56500.0
2005-06-29 13:15:00,53.54,53.57,53.51,53.56,39300.0,42.1665,42.1902,42.1429,42.1823,39300.0
2005-06-29 13:20:00,53.56,53.64,53.54,53.64,46600.0,42.1823,42.2453,42.1665,42.2453,46600.0
2005-06-29 13:25:00,53.62,53.62,53.49,53.49,36600.0,42.2295,42.2295,42.1272,42.1272,36600.0
2005-06-29 13:30:00,53.48,53.49,53.33,53.34,46200.0,42.1193,42.1272,42.0011,42.009,46200.0
2005-06-29 13:35:00,53.34,53.4,53.29,53.31,51100.0,42.009,42.0563,41.9696,41.9854,51100.0
2005-06-29 13:40:00,53.31,53.33,53.26,53.3,44300.0,41.9854,42.0011,41.946,41.9775,44300.0
2005-06-29 13:45:00,53.3,53.32,53.17,53.19,71700.0,41.9775,41.9933,41.8751,41.8909,71700.0
2005-06-29 13:50:00,53.19,53.22,53.03,53.1,55000.0,41.8909,41.9145,41.7649,41.82,55000.0
2005-06-29 13:55:00,53.11,53.17,53.03,53.09,44900.0,41.8279,41.8751,41.7649,41.8121,44900.0
2005-06-29 14:00:00,53.11,53.11,53.04,53.04,47800.0,41.8279,41.8279,41.7727,41.7727,47800.0
2005-06-29 14:05:00,53.04,53.11,53.03,53.03,56500.0,41.7727,41.8279,41.7649,41.7649,56500.0
2005-06-29 14:10:00,53.04,53.14,53.04,53.12,75700.0,41.7727,41.8515,41.7727,41.8358,75700.0
2005-06-29 14:15:00,53.11,53.13,53.08,53.09,74400.0,41.8279,41.8436,41.8043,41.8121,74400.0
2005-06-29 14:20:00,53.1,53.23,53.07,53.23,44100.0,41.82,41.9224,41.7964,41.9224,44100.0
2005-06-29 14:25:00,53.24,53.27,53.19,53.26,67100.0,41.9303,41.9539,41.8909,41.946,67100.0
2005-06-29 14:30:00,53.25,53.44,53.25,53.41,71600.0,41.9381,42.0878,41.9381,42.0641,71600.0
2005-06-29 14:35:00,53.42,53.43,53.36,53.37,46600.0,42.072,42.0799,42.0248,42.0326,46600.0
2005-06-29 14:40:00,53.36,53.45,53.36,53.4,54800.0,42.0248,42.0957,42.0248,42.0563,54800.0
2005-06-29 14:45:00,53.42,53.43,53.34,53.4,73200.0,42.072,42.0799,42.009,42.0563,73200.0
2005-06-29 14:50:00,53.4,53.41,53.3,53.3,99900.0,42.0563,42.0641,41.9775,41.9775,99900.0
2005-06-29 14:55:00,53.3,53.34,53.25,53.25,91600.0,41.9775,42.009,41.9381,41.9381,91600.0
2005-06-29 15:00:00,53.23,53.23,53.16,53.21,79400.0,41.9224,41.9224,41.8673,41.9066,79400.0
2005-06-29 15:05:00,53.21,53.22,53.17,53.18,40400.0,41.9066,41.9145,41.8751,41.883,40400.0
2005-06-29 15:10:00,53.18,53.18,53.12,53.12,56300.0,41.883,41.883,41.8358,41.8358,56300.0
2005-06-29 15:15:00,53.11,53.18,53.1,53.13,46600.0,41.8279,41.883,41.82,41.8436,46600.0
2005-06-29 15:20:00,53.13,53.13,53.09,53.09,34600.0,41.8436,41.8436,41.8121,41.8121,34600.0
2005-06-29 15:25:00,53.09,53.12,53.06,53.08,68300.0,41.8121,41.8358,41.7885,41.8043,68300.0
2005-06-29 15:30:00,53.08,53.11,53.0,53.05,101400.0,41.8043,41.8279,41.7412,41.7806,101400.0
2005-06-29 15:35:00,53.04,53.12,53.04,53.09,65700.0,41.7727,41.8358,41.7727,41.8121,65700.0
2005-06-29 15:40:00,53.09,53.1,53.04,53.1,90900.0,41.8121,41.82,41.7727,41.82,90900.0
2005-06-29 15:45:00,53.1,53.49,53.09,53.49,260500.0,41.82,42.1272,41.8121,42.1272,260500.0
2005-06-29 15:50:00,53.49,53.49,53.2,53.23,92400.0,42.1272,42.1272,41.8988,41.9224,92400.0
2005-06-29 15:55:00,53.23,53.25,53.15,53.19,152100.0,41.9224,41.9381,41.8594,41.8909,152100.0
2005-06-30 09:30:00,53.14,53.45,53.14,53.45,126500.0,41.8515,42.0957,41.8515,42.0957,126500.0
2005-06-30 09:35:00,53.44,53.59,53.3,53.56,121800.0,42.0878,42.2059,41.9775,42.1823,121800.0
2005-06-30 09:40:00,53.53,53.53,53.37,53.37,57600.0,42.1587,42.1587,42.0326,42.0326,57600.0
2005-06-30 09:45:00,53.37,53.42,53.35,53.42,70300.0,42.0326,42.072,42.0169,42.072,70300.0
2005-06-30 09:50:00,53.4,53.5,53.35,53.41,62400.0,42.0563,42.135,42.0169,42.0641,62400.0
2005-06-30 09:55:00,53.41,53.45,53.35,53.41,408900.0,42.0641,42.0957,42.0169,42.0641,408900.0
2005-06-30 10:00:00,53.41,53.47,53.41,53.44,49600.0,42.0641,42.1114,42.0641,42.0878,49600.0
2005-06-30 10:05:00,53.43,53.44,53.3,53.31,44100.0,42.0799,42.0878,41.9775,41.9854,44100.0
2005-06-30 10:10:00,53.31,53.36,53.29,53.31,29100.0,41.9854,42.0248,41.9696,41.9854,29100.0
2005-06-30 10:15:00,53.32,53.33,53.25,53.33,38800.0,41.9933,42.0011,41.9381,42.0011,38800.0
2005-06-30 10:20:00,53.33,53.4,53.33,53.39,26500.0,42.0011,42.0563,42.0011,42.0484,26500.0
2005-06-30 10:25:00,53.37,53.44,53.36,53.41,34800.0,42.0326,42.0878,42.0248,42.0641,34800.0
2005-06-30 10:30:00,53.41,53.62,53.41,53.62,134400.0,42.0641,42.2295,42.0641,42.2295,134400.0
2005-06-30 10:35:00,53.63,53.63,53.43,53.45,27200.0,42.2374,42.2374,42.0799,42.0957,27200.0
2005-06-30 10:40:00,53.44,53.45,53.4,53.45,21800.0,42.0878,42.0957,42.0563,42.0957,21800.0
2005-06-30 10:45:00,53.45,53.47,53.36,53.4,49900.0,42.0957,42.1114,42.0248,42.0563,49900.0
2005-06-30 10:50:00,53.39,53.4,53.27,53.32,36100.0,42.0484,42.0563,41.9539,41.9933,36100.0
2005-06-30 10:55:00,53.32,53.41,53.32,53.34,19800.0,41.9933,42.0641,41.9933,42.009,19800.0
2005-06-30 11:00:00,53.34,53.37,53.15,53.16,62700.0,42.009,42.0326,41.8594,41.8673,62700.0
2005-06-30 11:05:00,53.16,53.18,53.03,53.11,122500.0,41.8673,41.883,41.7649,41.8279,122500.0
2005-06-30 11:10:00,53.08,53.11,52.92,52.95,54600.0,41.8043,41.8279,41.6782,41.7019,54600.0
2005-06-30 11:15:00,52.97,53.0,52.94,52.94,27200.0,41.7176,41.7412,41.694,41.694,27200.0
2005-06-30 11:20:00,52.95,52.95,52.88,52.89,34300.0,41.7019,41.7019,41.6467,41.6546,34300.0
2005-06-30 11:25:00,52.89,52.89,52.7,52.74,97700.0,41.6546,41.6546,41.505,41.5365,97700.0
2005-06-30 11:30:00,52.74,52.93,52.73,52.86,56900.0,41.5365,41.6861,41.5286,41.631,56900.0
2005-06-30 11:35:00,52.86,52.9,52.8,52.82,97700.0,41.631,41.6625,41.5837,41.5995,97700.0
2005-06-30 11:40:00,52.82,52.85,52.77,52.83,83100.0,41.5995,41.6231,41.5601,41.6074,83100.0
2005-06-30 11:45:00,52.83,52.86,52.76,52.78,45600.0,41.6074,41.631,41.5522,41.568,45600.0
2005-06-30 11:50:00,52.77,52.78,52.74,52.77,35300.0,41.5601,41.568,41.5365,41.5601,35300.0
2005-06-30 11:55:00,52.77,52.83,52.74,52.82,153600.0,41.5601,41.6074,41.5365,41.5995,153600.0
2005-06-30 12:00:00,52.82,52.86,52.8,52.82,33800.0,41.5995,41.631,41.5837,41.5995,33800.0
2005-06-30 12:05:00,52.81,52.83,52.8,52.83,43400.0,41.5916,41.6074,41.5837,41.6074,43400.0
2005-06-30 12:10:00,52.83,52.9,52.78,52.87,39900.0,41.6074,41.6625,41.568,41.6389,39900.0
2005-06-30 12:15:00,52.88,52.89,52.82,52.83,21800.0,41.6467,41.6546,41.5995,41.6074,21800.0
2005-06-30 12:20:00,52.83,52.84,52.75,52.78,34100.0,41.6074,41.6152,41.5444,41.568,34100.0
2005-06-30 12:25:00,52.78,52.87,52.74,52.8,31200.0,41.568,41.6389,41.5365,41.5837,31200.0
2005-06-30 12:30:00,52.79,52.8,52.73,52.74,48200.0,41.5759,41.5837,41.5286,41.5365,48200.0
2005-06-30 12:35:00,52.73,52.79,52.73,52.75,82700.0,41.5286,41.5759,41.5286,41.5444,82700.0
2005-06-30 12:40:00,52.74,52.75,52.67,52.68,31100.0,41.5365,41.5444,41.4813,41.4892,31100.0
2005-06-30 12:45:00,52.68,52.71,52.68,52.71,39700.0,41.4892,41.5128,41.4892,41.5128,39700.0
2005-06-30 12:50:00,52.71,52.71,52.65,52.69,30400.0,41.5128,41.5128,41.4656,41.4971,30400.0
2005-06-30 12:55:00,52.69,52.7,52.66,52.67,9900.0,41.4971,41.505,41.4735,41.4813,9900.0
2005-06-30 13:00:00,52.66,52.67,52.65,52.66,26300.0,41.4735,41.4813,41.4656,41.4735,26300.0
2005-06-30 13:05:00,52.66,52.76,52.65,52.75,51700.0,41.4735,41.5522,41.4656,41.5444,51700.0
2005-06-30 13:10:00,52.74,52.75,52.71,52.74,77400.0,41.5365,41.5444,41.5128,41.5365,77400.0
2005-06-30 13:15:00,52.75,52.8,52.73,52.74,44500.0,41.5444,41.5837,41.5286,41.5365,44500.0
2005-06-30 13:20:00,52.74,52.74,52.7,52.7,29800.0,41.5365,41.5365,41.505,41.505,29800.0
2005-06-30 13:25:00,52.7,52.74,52.69,52.7,15600.0,41.505,41.5365,41.4971,41.505,15600.0
2005-06-30 13:30:00,52.69,52.73,52.67,52.7,51400.0,41.4971,41.5286,41.4813,41.505,51400.0
2005-06-30 13:35:00,52.71,52.72,52.68,52.69,38000.0,41.5128,41.5207,41.4892,41.4971,38000.0
2005-06-30 13:40:00,52.69,52.7,52.67,52.7,37800.0,41.4971,41.505,41.4813,41.505,37800.0
2005-06-30 13:45:00,52.7,52.75,52.69,52.69,20800.0,41.505,41.5444,41.4971,41.4971,20800.0
2005-06-30 13:50:00,52.71,52.8,52.68,52.69,42600.0,41.5128,41.5837,41.4892,41.4971,42600.0
2005-06-30 13:55:00,52.7,52.75,52.65,52.7,85600.0,41.505,41.5444,41.4656,41.505,85600.0
2005-06-30 14:00:00,52.7,52.72,52.63,52.7,152500.0,41.505,41.5207,41.4498,41.505,152500.0
2005-06-30 14:05:00,52.7,52.73,52.64,52.7,40000.0,41.505,41.5286,41.4577,41.505,40000.0
2005-06-30 14:10:00,52.69,52.7,52.67,52.69,41300.0,41.4971,41.505,41.4813,41.4971,41300.0
2005-06-30 14:15:00,52.69,52.7,52.64,52.68,96700.0,41.4971,41.505,41.4577,41.4892,96700.0
2005-06-30 14:20:00,52.69,52.69,52.49,52.56,161000.0,41.4971,41.4971,41.3396,41.3947,161000.0
2005-06-30 14:25:00,52.63,52.64,52.57,52.58,97800.0,41.4498,41.4577,41.4026,41.4105,97800.0
2005-06-30 14:30:00,52.57,52.63,52.45,52.47,91900.0,41.4026,41.4498,41.3081,41.3238,91900.0
2005-06-30 14:35:00,52.48,52.55,52.42,52.42,79100.0,41.3317,41.3868,41.2845,41.2845,79100.0
2005-06-30 14:40:00,52.42,52.46,52.34,52.36,88400.0,41.2845,41.316,41.2214,41.2372,88400.0
2005-06-30 14:45:00,52.37,52.42,52.3,52.4,87700.0,41.2451,41.2845,41.1899,41.2687,87700.0
2005-06-30 14:50:00,52.42,52.46,52.4,52.43,47300.0,41.2845,41.316,41.2687,41.2923,47300.0
2005-06-30 14:55:00,52.43,52.52,52.43,52.48,52500.0,41.2923,41.3632,41.2923,41.3317,52500.0
2005-06-30 15:00:00,52.49,52.53,52.47,52.53,97700.0,41.3396,41.3711,41.3238,41.3711,97700.0
2005-06-30 15:05:00,52.57,52.58,52.48,52.5,102200.0,41.4026,41.4105,41.3317,41.3475,102200.0
2005-06-30 15:10:00,52.5,52.52,52.46,52.48,61600.0,41.3475,41.3632,41.316,41.3317,61600.0
2005-06-30 15:15:00,52.47,52.5,52.42,52.47,57600.0,41.3238,41.3475,41.2845,41.3238,57600.0
2005-06-30 15:20:00,52.47,52.49,52.4,52.41,49000.0,41.3238,41.3396,41.2687,41.2766,49000.0
2005-06-30 15:25:00,52.42,52.43,52.36,52.39,49200.0,41.2845,41.2923,41.2372,41.2608,49200.0
2005-06-30 15:30:00,52.39,52.4,52.33,52.33,69900.0,41.2608,41.2687,41.2136,41.2136,69900.0
2005-06-30 15:35:00,52.33,52.34,52.23,52.3,67200.0,41.2136,41.2214,41.1348,41.1899,67200.0
2005-06-30 15:40:00,52.32,52.32,52.18,52.18,97800.0,41.2057,41.2057,41.0954,41.0954,97800.0
2005-06-30 15:45:00,52.19,52.3,52.18,52.24,69000.0,41.1033,41.1899,41.0954,41.1427,69000.0
2005-06-30 15:50:00,52.25,52.25,52.12,52.13,127900.0,41.1506,41.1506,41.0482,41.0561,127900.0
2005-06-30 15:55:00,52.14,52.18,52.01,52.14,233200.0,41.0639,41.0954,40.9615,41.0639,233200.0
2005-07-01 09:30:00,53.0,53.0,52.85,52.85,241900.0,41.7412,41.7412,41.6231,41.6231,241900.0
2005-07-01 09:35:00,52.86,52.92,52.83,52.86,71100.0,41.631,41.6782,41.6074,41.631,71100.0
2005-07-01 09:40:00,52.86,52.86,52.65,52.66,82500.0,41.631,41.631,41.4656,41.4735,82500.0
2005-07-01 09:45:00,52.65,52.69,52.46,52.65,92300.0,41.4656,41.4971,41.316,41.4656,92300.0
2005-07-01 09:50:00,52.65,52.66,52.4,52.4,71100.0,41.4656,41.4735,41.2687,41.2687,71100.0
2005-07-01 09:55:00,52.41,52.42,52.26,52.4,101000.0,41.2766,41.2845,41.1584,41.2687,101000.0
2005-07-01 10:00:00,52.42,52.59,52.35,52.43,61000.0,41.2845,41.4183,41.2293,41.2923,61000.0
2005-07-01 10:05:00,52.44,52.52,52.29,52.31,60100.0,41.3002,41.3632,41.1821,41.1978,60100.0
2005-07-01 10:10:00,52.31,52.31,52.19,52.2,69800.0,41.1978,41.1978,41.1033,41.1112,69800.0
2005-07-01 10:15:00,52.19,52.34,52.19,52.34,68200.0,41.1033,41.2214,41.1033,41.2214,68200.0
2005-07-01 10:20:00,52.34,52.35,52.21,52.26,84100.0,41.2214,41.2293,41.1191,41.1584,84100.0
2005-07-01 10:25:00,52.23,52.45,52.2,52.41,87600.0,41.1348,41.3081,41.1112,41.2766,87600.0
2005-07-01 10:30:00,52.43,52.65,52.42,52.65,74200.0,41.2923,41.4656,41.2845,41.4656,74200.0
2005-07-01 10:35:00,52.65,52.69,52.6,52.63,74900.0,41.4656,41.4971,41.4262,41.4498,74900.0
2005-07-01 10:40:00,52.63,52.67,52.61,52.64,67000.0,41.4498,41.4813,41.4341,41.4577,67000.0
2005-07-01 10:45:00,52.64,52.66,52.59,52.66,48800.0,41.4577,41.4735,41.4183,41.4735,48800.0
2005-07-01 10:50:00,52.66,52.68,52.58,52.58,52000.0,41.4735,41.4892,41.4105,41.4105,52000.0
2005-07-01 10:55:00,52.6,52.61,52.55,52.58,29700.0,41.4262,41.4341,41.3868,41.4105,29700.0
2005-07-01 11:00:00,52.58,52.6,52.54,52.54,54800.0,41.4105,41.4262,41.379,41.379,54800.0
2005-07-01 11:05:00,52.54,52.58,52.53,52.53,45600.0,41.379,41.4105,41.3711,41.3711,45600.0
2005-07-01 11:10:00,52.53,52.59,52.51,52.59,43100.0,41.3711,41.4183,41.3553,41.4183,43100.0
2005-07-01 11:15:00,52.59,52.62,52.58,52.61,35000.0,41.4183,41.442,41.4105,41.4341,35000.0
2005-07-01 11:20:00,52.62,52.67,52.61,52.67,50300.0,41.442,41.4813,41.4341,41.4813,50300.0
2005-07-01 11:25:00,52.68,52.71,52.63,52.63,45400.0,41.4892,41.5128,41.4498,41.4498,45400.0
2005-07-01 11:30:00,52.63,52.65,52.6,52.64,34700.0,41.4498,41.4656,41.4262,41.4577,34700.0
2005-07-01 11:35:00,52.64,52.65,52.55,52.6,25900.0,41.4577,41.4656,41.3868,41.4262,25900.0
2005-07-01 11:40:00,52.61,52.67,52.6,52.61,43500.0,41.4341,41.4813,41.4262,41.4341,43500.0
2005-07-01 11:45:00,52.62,52.74,52.6,52.74,30500.0,41.442,41.5365,41.4262,41.5365,30500.0
2005-07-01 11:50:00,52.74,52.75,52.58,52.59,35200.0,41.5365,41.5444,41.4105,41.4183,35200.0
2005-07-01 11:55:00,52.6,52.61,52.5,52.52,49000.0,41.4262,41.4341,41.3475,41.3632,49000.0
2005-07-01 12:00:00,52.53,52.59,52.53,52.59,25400.0,41.3711,41.4183,41.3711,41.4183,25400.0
2005-07-01 12:05:00,52.58,52.65,52.52,52.61,30200.0,41.4105,41.4656,41.3632,41.4341,30200.0
2005-07-01 12:10:00,52.61,52.64,52.61,52.61,27400.0,41.4341,41.4577,41.4341,41.4341,27400.0
2005-07-01 12:15:00,52.61,52.64,52.53,52.56,37100.0,41.4341,41.4577,41.3711,41.3947,37100.0
2005-07-01 12:20:00,52.57,52.64,52.57,52.62,18000.0,41.4026,41.4577,41.4026,41.442,18000.0
2005-07-01 12:25:00,52.61,52.66,52.59,52.63,27800.0,41.4341,41.4735,41.4183,41.4498,27800.0
2005-07-01 12:30:00,52.63,52.63,52.55,52.61,30600.0,41.4498,41.4498,41.3868,41.4341,30600.0
2005-07-01 12:35:00,52.6,52.68,52.58,52.68,22400.0,41.4262,41.4892,41.4105,41.4892,22400.0
2005-07-01 12:40:00,52.67,52.68,52.61,52.64,22100.0,41.4813,41.4892,41.4341,41.4577,22100.0
2005-07-01 12:45:00,52.64,52.65,52.6,52.64,39100.0,41.4577,41.4656,41.4262,41.4577,39100.0
2005-07-01 12:50:00,52.63,52.74,52.63,52.74,19800.0,41.4498,41.5365,41.4498,41.5365,19800.0
2005-07-01 12:55:00,52.74,52.75,52.67,52.68,23200.0,41.5365,41.5444,41.4813,41.4892,23200.0
2005-07-01 13:00:00,52.68,52.69,52.6,52.6,33300.0,41.4892,41.4971,41.4262,41.4262,33300.0
2005-07-01 13:05:00,52.6,52.64,52.59,52.6,16300.0,41.4262,41.4577,41.4183,41.4262,16300.0
2005-07-01 13:10:00,52.62,52.66,52.61,52.65,49700.0,41.442,41.4735,41.4341,41.4656,49700.0
2005-07-01 13:15:00,52.66,52.69,52.65,52.69,29800.0,41.4735,41.4971,41.4656,41.4971,29800.0
2005-07-01 13:20:00,52.7,52.78,52.69,52.71,45400.0,41.505,41.568,41.4971,41.5128,45400.0
2005-07-01 13:25:00,52.71,52.71,52.68,52.68,10800.0,41.5128,41.5128,41.4892,41.4892,10800.0
2005-07-01 13:30:00,52.67,52.7,52.62,52.65,36500.0,41.4813,41.505,41.442,41.4656,36500.0
2005-07-01 13:35:00,52.65,52.69,52.65,52.67,25900.0,41.4656,41.4971,41.4656,41.4813,25900.0
2005-07-01 13:40:00,52.67,52.69,52.64,52.69,20600.0,41.4813,41.4971,41.4577,41.4971,20600.0
2005-07-01 13:45:00,52.69,52.75,52.66,52.74,30900.0,41.4971,41.5444,41.4735,41.5365,30900.0
2005-07-01 13:50:00,52.75,52.78,52.73,52.75,44500.0,41.5444,41.568,41.5286,41.5444,44500.0
2005-07-01 13:55:00,52.75,52.75,52.71,52.72,13200.0,41.5444,41.5444,41.5128,41.5207,13200.0
2005-07-01 14:00:00,52.72,52.77,52.7,52.77,30000.0,41.5207,41.5601,41.505,41.5601,30000.0
2005-07-01 14:05:00,52.78,52.8,52.76,52.79,54500.0,41.568,41.5837,41.5522,41.5759,54500.0
2005-07-01 14:10:00,52.78,52.79,52.71,52.73,25500.0,41.568,41.5759,41.5128,41.5286,25500.0
2005-07-01 14:15:00,52.74,52.77,52.72,52.75,27000.0,41.5365,41.5601,41.5207,41.5444,27000.0
2005-07-01 14:20:00,52.75,52.82,52.75,52.78,55400.0,41.5444,41.5995,41.5444,41.568,55400.0
2005-07-01 14:25:00,52.78,52.82,52.78,52.81,34100.0,41.568,41.5995,41.568,41.5916,34100.0
2005-07-01 14:30:00,52.8,52.83,52.75,52.76,47200.0,41.5837,41.6074,41.5444,41.5522,47200.0
2005-07-01 14:35:00,52.76,52.77,52.71,52.72,62100.0,41.5522,41.5601,41.5128,41.5207,62100.0
2005-07-01 14:40:00,52.72,52.72,52.66,52.7,29000.0,41.5207,41.5207,41.4735,41.505,29000.0
2005-07-01 14:45:00,52.7,52.71,52.68,52.68,40200.0,41.505,41.5128,41.4892,41.4892,40200.0
2005-07-01 14:50:00,52.69,52.72,52.69,52.7,43800.0,41.4971,41.5207,41.4971,41.505,43800.0
2005-07-01 14:55:00,52.7,52.7,52.65,52.67,54300.0,41.505,41.505,41.4656,41.4813,54300.0
2005-07-01 15:00:00,52.67,52.67,52.6,52.62,38100.0,41.4813,41.4813,41.4262,41.442,38100.0
2005-07-01 15:05:00,52.62,52.62,52.58,52.58,31200.0,41.442,41.442,41.4105,41.4105,31200.0
2005-07-01 15:10:00,52.57,52.6,52.55,52.55,48800.0,41.4026,41.4262,41.3868,41.3868,48800.0
2005-07-01 15:15:00,52.55,52.65,52.55,52.62,34200.0,41.3868,41.4656,41.3868,41.442,34200.0
2005-07-01 15:20:00,52.61,52.65,52.58,52.58,23700.0,41.4341,41.4656,41.4105,41.4105,23700.0
2005-07-01 15:25:00,52.56,52.62,52.53,52.59,24100.0,41.3947,41.442,41.3711,41.4183,24100.0
2005-07-01 15:30:00,52.6,52.71,52.6,52.71,35600.0,41.4262,41.5128,41.4262,41.5128,35600.0
2005-07-01 15:35:00,52.71,52.72,52.61,52.67,24800.0,41.5128,41.5207,41.4341,41.4813,24800.0
2005-07-01 15:40:00,52.68,52.85,52.6,52.85,45400.0,41.4892,41.6231,41.4262,41.6231,45400.0
2005-07-01 15:45:00,52.85,52.9,52.77,52.81,74300.0,41.6231,41.6625,41.5601,41.5916,74300.0
2005-07-01 15:50:00,52.81,52.86,52.8,52.85,77800.0,41.5916,41.631,41.5837,41.6231,77800.0
2005-07-01 15:55:00,52.85,52.9,52.75,52.84,90700.0,41.6231,41.6625,41.5444,41.6152,90700.0
2005-07-05 09:30:00,53.05,53.05,52.92,53.02,149100.0,41.7806,41.7806,41.6782,41.757,149100.0
2005-07-05 09:35:00,53.01,53.1,52.75,53.07,104500.0,41.7491,41.82,41.5444,41.7964,104500.0
2005-07-05 09:40:00,53.1,53.25,53.0,53.25,69300.0,41.82,41.9381,41.7412,41.9381,69300.0
2005-07-05 09:45:00,53.21,53.39,53.16,53.39,53900.0,41.9066,42.0484,41.8673,42.0484,53900.0
2005-07-05 09:50:00,53.39,53.5,53.13,53.32,83600.0,42.0484,42.135,41.8436,41.9933,83600.0
2005-07-05 09:55:00,53.34,53.5,53.34,53.39,66200.0,42.009,42.135,42.009,42.0484,66200.0
2005-07-05 10:00:00,53.39,53.48,53.37,53.42,54300.0,42.0484,42.1193,42.0326,42.072,54300.0
2005-07-05 10:05:00,53.41,53.42,53.25,53.28,58200.0,42.0641,42.072,41.9381,41.9618,58200.0
2005-07-05 10:10:00,53.31,53.39,53.29,53.36,38000.0,41.9854,42.0484,41.9696,42.0248,38000.0
2005-07-05 10:15:00,53.37,53.4,53.36,53.38,57400.0,42.0326,42.0563,42.0248,42.0405,57400.0
2005-07-05 10:20:00,53.35,53.38,53.31,53.37,37900.0,42.0169,42.0405,41.9854,42.0326,37900.0
2005-07-05 10:25:00,53.37,53.48,53.37,53.41,67500.0,42.0326,42.1193,42.0326,42.0641,67500.0
2005-07-05 10:30:00,53.43,53.52,53.4,53.48,73600.0,42.0799,42.1508,42.0563,42.1193,73600.0
2005-07-05 10:35:00,53.48,53.51,53.47,53.51,49200.0,42.1193,42.1429,42.1114,42.1429,49200.0
2005-07-05 10:40:00,53.51,53.55,53.47,53.55,75900.0,42.1429,42.1744,42.1114,42.1744,75900.0
2005-07-05 10:45:00,53.53,53.65,53.52,53.59,112000.0,42.1587,42.2532,42.1508,42.2059,112000.0
2005-07-05 10:50:00,53.6,53.67,53.59,53.62,89600.0,42.2138,42.2689,42.2059,42.2295,89600.0
2005-07-05 10:55:00,53.62,53.65,53.5,53.61,55600.0,42.2295,42.2532,42.135,42.2217,55600.0
2005-07-05 11:00:00,53.6,53.64,53.57,53.59,31800.0,42.2138,42.2453,42.1902,42.2059,31800.0
2005-07-05 11:05:00,53.59,53.59,53.52,53.54,62300.0,42.2059,42.2059,42.1508,42.1665,62300.0
2005-07-05 11:10:00,53.53,53.56,53.47,53.47,42000.0,42.1587,42.1823,42.1114,42.1114,42000.0
2005-07-05 11:15:00,53.47,53.48,53.34,53.35,54400.0,42.1114,42.1193,42.009,42.0169,54400.0
2005-07-05 11:20:00,53.35,53.39,53.3,53.36,52600.0,42.0169,42.0484,41.9775,42.0248,52600.0
2005-07-05 11:25:00,53.36,53.4,53.28,53.32,44900.0,42.0248,42.0563,41.9618,41.9933,44900.0
2005-07-05 11:30:00,53.32,53.34,53.28,53.3,44700.0,41.9933,42.009,41.9618,41.9775,44700.0
2005-07-05 11:35:00,53.31,53.31,53.2,53.21,111800.0,41.9854,41.9854,41.8988,41.9066,111800.0
2005-07-05 11:40:00,53.19,53.2,53.11,53.19,63800.0,41.8909,41.8988,41.8279,41.8909,63800.0
2005-07-05 11:45:00,53.19,53.19,53.1,53.15,33500.0,41.8909,41.8909,41.82,41.8594,33500.0
2005-07-05 11:50:00,53.16,53.19,53.15,53.18,208300.0,41.8673,41.8909,41.8594,41.883,208300.0
2005-07-05 11:55:00,53.17,53.21,53.16,53.21,22000.0,41.8751,41.9066,41.8673,41.9066,22000.0
2005-07-05 12:00:00,53.2,53.26,53.2,53.26,46900.0,41.8988,41.946,41.8988,41.946,46900.0
2005-07-05 12:05:00,53.25,53.26,53.23,53.24,38800.0,41.9381,41.946,41.9224,41.9303,38800.0
2005-07-05 12:10:00,53.25,53.25,53.18,53.22,48600.0,41.9381,41.9381,41.883,41.9145,48600.0
2005-07-05 12:15:00,53.21,53.28,53.2,53.22,68300.0,41.9066,41.9618,41.8988,41.9145,68300.0
2005-07-05 12:20:00,53.23,53.3,53.23,53.28,29200.0,41.9224,41.9775,41.9224,41.9618,29200.0
2005-07-05 12:25:00,53.28,53.48,53.27,53.43,82200.0,41.9618,42.1193,41.9539,42.0799,82200.0
2005-07-05 12:30:00,53.39,53.5,53.39,53.44,53800.0,42.0484,42.135,42.0484,42.0878,53800.0
2005-07-05 12:35:00,53.43,53.48,53.33,53.34,25000.0,42.0799,42.1193,42.0011,42.009,25000.0
2005-07-05 12:40:00,53.34,53.42,53.33,53.42,57700.0,42.009,42.072,42.0011,42.072,57700.0
2005-07-05 12:45:00,53.41,53.43,53.4,53.42,13900.0,42.0641,42.0799,42.0563,42.072,13900.0
2005-07-05 12:50:00,53.42,53.48,53.41,53.42,29700.0,42.072,42.1193,42.0641,42.072,29700.0
2005-07-05 12:55:00,53.41,53.46,53.4,53.46,16900.0,42.0641,42.1035,42.0563,42.1035,16900.0
2005-07-05 13:00:00,53.44,53.46,53.43,53.45,15300.0,42.0878,42.1035,42.0799,42.0957,15300.0
2005-07-05 13:05:00,53.44,53.46,53.42,53.43,28000.0,42.0878,42.1035,42.072,42.0799,28000.0
2005-07-05 13:10:00,53.43,53.45,53.42,53.44,42400.0,42.0799,42.0957,42.072,42.0878,42400.0
2005-07-05 13:15:00,53.44,53.44,53.39,53.42,26200.0,42.0878,42.0878,42.0484,42.072,26200.0
2005-07-05 13:20:00,53.42,53.44,53.41,53.41,23000.0,42.072,42.0878,42.0641,42.0641,23000.0
2005-07-05 13:25:00,53.42,53.46,53.41,53.42,29100.0,42.072,42.1035,42.0641,42.072,29100.0
2005-07-05 13:30:00,53.41,53.43,53.39,53.4,46500.0,42.0641,42.0799,42.0484,42.0563,46500.0
2005-07-05 13:35:00,53.39,53.47,53.37,53.44,35700.0,42.0484,42.1114,42.0326,42.0878,35700.0
2005-07-05 13:40:00,53.45,53.46,53.31,53.36,50300.0,42.0957,42.1035,41.9854,42.0248,50300.0
2005-07-05 13:45:00,53.37,53.37,53.26,53.34,35200.0,42.0326,42.0326,41.946,42.009,35200.0
2005-07-05 13:50:00,53.34,53.36,53.29,53.34,29800.0,42.009,42.0248,41.9696,42.009,29800.0
2005-07-05 13:55:00,53.35,53.35,53.25,53.27,44000.0,42.0169,42.0169,41.9381,41.9539,44000.0
2005-07-05 14:00:00,53.27,53.34,53.26,53.31,33600.0,41.9539,42.009,41.946,41.9854,33600.0
2005-07-05 14:05:00,53.32,53.34,53.28,53.3,25100.0,41.9933,42.009,41.9618,41.9775,25100.0
2005-07-05 14:10:00,53.31,53.32,53.26,53.28,23800.0,41.9854,41.9933,41.946,41.9618,23800.0
2005-07-05 14:15:00,53.28,53.4,53.25,53.33,77300.0,41.9618,42.0563,41.9381,42.0011,77300.0
2005-07-05 14:20:00,53.36,53.36,53.25,53.25,36700.0,42.0248,42.0248,41.9381,41.9381,36700.0
2005-07-05 14:25:00,53.24,53.29,53.22,53.25,27100.0,41.9303,41.9696,41.9145,41.9381,27100.0
2005-07-05 14:30:00,53.25,53.26,53.22,53.26,19000.0,41.9381,41.946,41.9145,41.946,19000.0
2005-07-05 14:35:00,53.25,53.33,53.25,53.31,23900.0,41.9381,42.0011,41.9381,41.9854,23900.0
2005-07-05 14:40:00,53.32,53.37,53.31,53.34,21700.0,41.9933,42.0326,41.9854,42.009,21700.0
2005-07-05 14:45:00,53.34,53.43,53.31,53.34,41500.0,42.009,42.0799,41.9854,42.009,41500.0
2005-07-05 14:50:00,53.34,53.35,53.28,53.35,27100.0,42.009,42.0169,41.9618,42.0169,27100.0
2005-07-05 14:55:00,53.33,53.34,53.27,53.32,23600.0,42.0011,42.009,41.9539,41.9933,23600.0
2005-07-05 15:00:00,53.33,53.37,53.3,53.31,41700.0,42.0011,42.0326,41.9775,41.9854,41700.0
2005-07-05 15:05:00,53.31,53.33,53.26,53.28,28000.0,41.9854,42.0011,41.946,41.9618,28000.0
2005-07-05 15:10:00,53.27,53.31,53.27,53.3,25700.0,41.9539,41.9854,41.9539,41.9775,25700.0
2005-07-05 15:15:00,53.3,53.3,53.27,53.29,33000.0,41.9775,41.9775,41.9539,41.9696,33000.0
2005-07-05 15:20:00,53.28,53.3,53.26,53.27,43400.0,41.9618,41.9775,41.946,41.9539,43400.0
2005-07-05 15:25:00,53.26,53.31,53.25,53.3,74300.0,41.946,41.9854,41.9381,41.9775,74300.0
2005-07-05 15:30:00,53.3,53.32,53.26,53.29,175500.0,41.9775,41.9933,41.946,41.9696,175500.0
2005-07-05 15:35:00,53.29,53.35,53.25,53.27,84700.0,41.9696,42.0169,41.9381,41.9539,84700.0
2005-07-05 15:40:00,53.27,53.3,53.26,53.26,152000.0,41.9539,41.9775,41.946,41.946,152000.0
2005-07-05 15:45:00,53.25,53.35,53.25,53.31,74200.0,41.9381,42.0169,41.9381,41.9854,74200.0
2005-07-05 15:50:00,53.31,53.33,53.28,53.29,82000.0,41.9854,42.0011,41.9618,41.9696,82000.0
2005-07-05 15:55:00,53.3,53.3,53.22,53.23,87900.0,41.9775,41.9775,41.9145,41.9224,87900.0
2005-07-06 09:30:00,53.45,53.53,53.45,53.5,100800.0,42.0957,42.1587,42.0957,42.135,100800.0
2005-07-06 09:35:00,53.49,53.61,53.48,53.51,68800.0,42.1272,42.2217,42.1193,42.1429,68800.0
2005-07-06 09:40:00,53.52,53.53,53.5,53.53,43900.0,42.1508,42.1587,42.135,42.1587,43900.0
2005-07-06 09:45:00,53.53,53.53,53.34,53.37,78300.0,42.1587,42.1587,42.009,42.0326,78300.0
2005-07-06 09:50:00,53.37,53.42,53.36,53.36,39700.0,42.0326,42.072,42.0248,42.0248,39700.0
2005-07-06 09:55:00,53.36,53.43,53.3,53.32,34800.0,42.0248,42.0799,41.9775,41.9933,34800.0
2005-07-06 10:00:00,53.32,53.38,53.3,53.33,35700.0,41.9933,42.0405,41.9775,42.0011,35700.0
2005-07-06 10:05:00,53.3,53.3,53.23,53.27,41800.0,41.9775,41.9775,41.9224,41.9539,41800.0
2005-07-06 10:10:00,53.3,53.31,53.25,53.26,30600.0,41.9775,41.9854,41.9381,41.946,30600.0
2005-07-06 10:15:00,53.25,53.27,53.11,53.12,61900.0,41.9381,41.9539,41.8279,41.8358,61900.0
2005-07-06 10:20:00,53.15,53.25,53.07,53.09,71800.0,41.8594,41.9381,41.7964,41.8121,71800.0
2005-07-06 10:25:00,53.09,53.11,52.87,52.97,115200.0,41.8121,41.8279,41.6389,41.7176,115200.0
2005-07-06 10:30:00,52.96,53.01,52.91,53.0,46400.0,41.7097,41.7491,41.6704,41.7412,46400.0
2005-07-06 10:35:00,53.01,53.15,53.0,53.14,36200.0,41.7491,41.8594,41.7412,41.8515,36200.0
2005-07-06 10:40:00,53.14,53.16,53.06,53.12,27300.0,41.8515,41.8673,41.7885,41.8358,27300.0
2005-07-06 10:45:00,53.08,53.11,53.0,53.01,34300.0,41.8043,41.8279,41.7412,41.7491,34300.0
2005-07-06 10:50:00,53.01,53.08,53.0,53.08,37600.0,41.7491,41.8043,41.7412,41.8043,37600.0
2005-07-06 10:55:00,53.09,53.16,53.07,53.13,38700.0,41.8121,41.8673,41.7964,41.8436,38700.0
2005-07-06 11:00:00,53.13,53.16,53.11,53.11,24700.0,41.8436,41.8673,41.8279,41.8279,24700.0
2005-07-06 11:05:00,53.11,53.3,53.11,53.23,40900.0,41.8279,41.9775,41.8279,41.9224,40900.0
2005-07-06 11:10:00,53.23,53.24,53.19,53.21,27600.0,41.9224,41.9303,41.8909,41.9066,27600.0
2005-07-06 11:15:00,53.22,53.28,53.17,53.17,39900.0,41.9145,41.9618,41.8751,41.8751,39900.0
2005-07-06 11:20:00,53.18,53.22,53.16,53.22,50700.0,41.883,41.9145,41.8673,41.9145,50700.0
2005-07-06 11:25:00,53.25,53.25,53.16,53.2,67900.0,41.9381,41.9381,41.8673,41.8988,67900.0
2005-07-06 11:30:00,53.2,53.25,53.18,53.25,50700.0,41.8988,41.9381,41.883,41.9381,50700.0
2005-07-06 11:35:00,53.25,53.26,52.9,52.91,108800.0,41.9381,41.946,41.6625,41.6704,108800.0
2005-07-06 11:40:00,53.0,53.29,52.7,52.76,435200.0,41.7412,41.9696,41.505,41.5522,435200.0
2005-07-06 11:45:00,52.77,52.86,52.36,52.37,500200.0,41.5601,41.631,41.2372,41.2451,500200.0
2005-07-06 11:50:00,52.35,52.53,52.25,52.32,673000.0,41.2293,41.3711,41.1506,41.2057,673000.0
2005-07-06 11:55:00,52.32,52.84,52.29,52.82,578800.0,41.2057,41.6152,41.1821,41.5995,578800.0
2005-07-06 12:00:00,52.82,53.43,52.76,53.15,585500.0,41.5995,42.0799,41.5522,41.8594,585500.0
2005-07-06 12:05:00,53.15,53.22,52.81,52.93,461400.0,41.8594,41.9145,41.5916,41.6861,461400.0
2005-07-06 12:10:00,52.94,52.97,52.83,52.96,138300.0,41.694,41.7176,41.6074,41.7097,138300.0
2005-07-06 12:15:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:20:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:25:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:35:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:40:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:45:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:50:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:55:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:00:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:05:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:10:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:15:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:20:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:25:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:35:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:40:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:45:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:50:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:55:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:00:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:05:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:10:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:15:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:20:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:25:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:35:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:40:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:45:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:50:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:55:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 15:00:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 15:05:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 15:10:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 15:15:00,54.0,54.21,51.79,54.21,1045600.0,42.5288,42.6942,40.7883,42.6942,1045600.0
2005-07-06 15:20:00,54.21,54.5,52.29,54.24,1156600.0,42.6942,42.9226,41.1821,42.7178,1156600.0
2005-07-06 15:25:00,54.24,54.31,53.54,53.66,1197600.0,42.7178,42.773,42.1665,42.261,1197600.0
2005-07-06 15:30:00,53.65,53.8,53.4,53.7,1198200.0,42.2532,42.3713,42.0563,42.2925,1198200.0
2005-07-06 15:35:00,53.75,53.78,53.35,53.55,965500.0,42.3319,42.3555,42.0169,42.1744,965500.0
2005-07-06 15:40:00,53.54,53.74,53.44,53.63,907500.0,42.1665,42.324,42.0878,42.2374,907500.0
2005-07-06 15:45:00,53.66,53.7,53.46,53.54,488600.0,42.261,42.2925,42.1035,42.1665,488600.0
2005-07-06 15:50:00,53.55,53.61,53.34,53.46,345300.0,42.1744,42.2217,42.009,42.1035,345300.0
2005-07-06 15:55:00,53.46,53.6,53.4,53.51,422600.0,42.1035,42.2138,42.0563,42.1429,422600.0
2005-07-07 09:30:00,53.51,53.53,53.5,53.53,333200.0,42.1429,42.1587,42.135,42.1587,333200.0
2005-07-07 09:35:00,53.5,53.95,53.45,53.95,346200.0,42.135,42.4894,42.0957,42.4894,346200.0
2005-07-07 09:40:00,53.85,54.5,53.8,53.82,377200.0,42.4107,42.9226,42.3713,42.3871,377200.0
2005-07-07 09:45:00,53.86,54.28,53.81,54.01,284700.0,42.4186,42.7493,42.3792,42.5367,284700.0
2005-07-07 09:50:00,54.06,54.06,53.9,53.96,192000.0,42.5761,42.5761,42.4501,42.4973,192000.0
2005-07-07 09:55:00,53.95,53.95,53.61,53.65,137000.0,42.4894,42.4894,42.2217,42.2532,137000.0
2005-07-07 10:00:00,53.65,53.83,53.56,53.83,191400.0,42.2532,42.3949,42.1823,42.3949,191400.0
2005-07-07 10:05:00,53.79,53.82,53.6,53.75,262700.0,42.3634,42.3871,42.2138,42.3319,262700.0
2005-07-07 10:10:00,53.77,53.8,53.65,53.65,320000.0,42.3477,42.3713,42.2532,42.2532,320000.0
2005-07-07 10:15:00,53.65,53.71,53.55,53.57,166100.0,42.2532,42.3004,42.1744,42.1902,166100.0
2005-07-07 10:20:00,53.56,53.7,53.5,53.69,157400.0,42.1823,42.2925,42.135,42.2847,157400.0
2005-07-07 10:25:00,53.7,53.95,53.63,53.68,275600.0,42.2925,42.4894,42.2374,42.2768,275600.0
2005-07-07 10:30:00,53.68,53.7,53.52,53.52,156400.0,42.2768,42.2925,42.1508,42.1508,156400.0
2005-07-07 10:35:00,53.54,53.63,53.48,53.49,203800.0,42.1665,42.2374,42.1193,42.1272,203800.0
2005-07-07 10:40:00,53.48,53.6,53.4,53.54,155900.0,42.1193,42.2138,42.0563,42.1665,155900.0
2005-07-07 10:45:00,53.53,53.57,53.4,53.46,201100.0,42.1587,42.1902,42.0563,42.1035,201100.0
2005-07-07 10:50:00,53.44,53.46,53.38,53.44,215300.0,42.0878,42.1035,42.0405,42.0878,215300.0
2005-07-07 10:55:00,53.44,53.47,53.32,53.36,164900.0,42.0878,42.1114,41.9933,42.0248,164900.0
2005-07-07 11:00:00,53.37,53.43,53.25,53.35,200500.0,42.0326,42.0799,41.9381,42.0169,200500.0
2005-07-07 11:05:00,53.36,53.42,53.33,53.38,65600.0,42.0248,42.072,42.0011,42.0405,65600.0
2005-07-07 11:10:00,53.4,53.52,53.38,53.45,77500.0,42.0563,42.1508,42.0405,42.0957,77500.0
2005-07-07 11:15:00,53.45,53.46,53.35,53.36,113200.0,42.0957,42.1035,42.0169,42.0248,113200.0
2005-07-07 11:20:00,53.35,53.39,53.33,53.36,61700.0,42.0169,42.0484,42.0011,42.0248,61700.0
2005-07-07 11:25:00,53.36,53.47,53.33,53.42,65400.0,42.0248,42.1114,42.0011,42.072,65400.0
2005-07-07 11:30:00,53.42,53.45,53.41,53.44,67700.0,42.072,42.0957,42.0641,42.0878,67700.0
2005-07-07 11:35:00,53.44,53.46,53.39,53.44,63900.0,42.0878,42.1035,42.0484,42.0878,63900.0
2005-07-07 11:40:00,53.44,53.46,53.41,53.45,84200.0,42.0878,42.1035,42.0641,42.0957,84200.0
2005-07-07 11:45:00,53.44,53.44,53.39,53.4,130700.0,42.0878,42.0878,42.0484,42.0563,130700.0
2005-07-07 11:50:00,53.4,53.41,53.36,53.39,86300.0,42.0563,42.0641,42.0248,42.0484,86300.0
2005-07-07 11:55:00,53.39,53.45,53.37,53.43,167700.0,42.0484,42.0957,42.0326,42.0799,167700.0
2005-07-07 12:00:00,53.43,53.5,53.4,53.48,106600.0,42.0799,42.135,42.0563,42.1193,106600.0
2005-07-07 12:05:00,53.48,53.5,53.4,53.42,162400.0,42.1193,42.135,42.0563,42.072,162400.0
2005-07-07 12:10:00,53.4,53.4,53.37,53.37,75000.0,42.0563,42.0563,42.0326,42.0326,75000.0
2005-07-07 12:15:00,53.38,53.42,53.37,53.42,110500.0,42.0405,42.072,42.0326,42.072,110500.0
2005-07-07 12:20:00,53.42,53.74,53.42,53.7,117700.0,42.072,42.324,42.072,42.2925,117700.0
2005-07-07 12:25:00,53.7,53.71,53.67,53.7,50000.0,42.2925,42.3004,42.2689,42.2925,50000.0
2005-07-07 12:30:00,53.69,53.7,53.57,53.58,44900.0,42.2847,42.2925,42.1902,42.198,44900.0
2005-07-07 12:35:00,53.58,53.61,53.57,53.61,36500.0,42.198,42.2217,42.1902,42.2217,36500.0
2005-07-07 12:40:00,53.61,53.66,53.59,53.63,51100.0,42.2217,42.261,42.2059,42.2374,51100.0
2005-07-07 12:45:00,53.63,53.66,53.62,53.66,78300.0,42.2374,42.261,42.2295,42.261,78300.0
2005-07-07 12:50:00,53.66,53.66,53.62,53.64,77100.0,42.261,42.261,42.2295,42.2453,77100.0
2005-07-07 12:55:00,53.65,53.66,53.62,53.65,68100.0,42.2532,42.261,42.2295,42.2532,68100.0
2005-07-07 13:00:00,53.65,53.83,53.63,53.83,54700.0,42.2532,42.3949,42.2374,42.3949,54700.0
2005-07-07 13:05:00,53.84,53.89,53.82,53.85,66200.0,42.4028,42.4422,42.3871,42.4107,66200.0
2005-07-07 13:10:00,53.86,53.86,53.75,53.77,54600.0,42.4186,42.4186,42.3319,42.3477,54600.0
2005-07-07 13:15:00,53.77,53.77,53.65,53.67,227100.0,42.3477,42.3477,42.2532,42.2689,227100.0
2005-07-07 13:20:00,53.68,53.73,53.68,53.71,71500.0,42.2768,42.3162,42.2768,42.3004,71500.0
2005-07-07 13:25:00,53.72,53.73,53.67,53.67,45200.0,42.3083,42.3162,42.2689,42.2689,45200.0
2005-07-07 13:30:00,53.66,53.7,53.61,53.61,46900.0,42.261,42.2925,42.2217,42.2217,46900.0
2005-07-07 13:35:00,53.62,53.62,53.45,53.46,170200.0,42.2295,42.2295,42.0957,42.1035,170200.0
2005-07-07 13:40:00,53.46,53.5,53.42,53.44,228900.0,42.1035,42.135,42.072,42.0878,228900.0
2005-07-07 13:45:00,53.44,53.58,53.4,53.57,291100.0,42.0878,42.198,42.0563,42.1902,291100.0
2005-07-07 13:50:00,53.57,53.6,53.52,53.53,71400.0,42.1902,42.2138,42.1508,42.1587,71400.0
2005-07-07 13:55:00,53.54,53.54,53.44,53.45,133900.0,42.1665,42.1665,42.0878,42.0957,133900.0
2005-07-07 14:00:00,53.45,53.49,53.38,53.39,61700.0,42.0957,42.1272,42.0405,42.0484,61700.0
2005-07-07 14:05:00,53.4,53.45,53.37,53.37,80100.0,42.0563,42.0957,42.0326,42.0326,80100.0
2005-07-07 14:10:00,53.37,53.4,53.28,53.29,75100.0,42.0326,42.0563,41.9618,41.9696,75100.0
2005-07-07 14:15:00,53.29,53.4,53.29,53.38,88500.0,41.9696,42.0563,41.9696,42.0405,88500.0
2005-07-07 14:20:00,53.39,53.41,53.35,53.4,260700.0,42.0484,42.0641,42.0169,42.0563,260700.0
2005-07-07 14:25:00,53.4,53.41,53.39,53.4,45300.0,42.0563,42.0641,42.0484,42.0563,45300.0
2005-07-07 14:30:00,53.4,53.45,53.39,53.45,91800.0,42.0563,42.0957,42.0484,42.0957,91800.0
2005-07-07 14:35:00,53.44,53.47,53.4,53.41,63100.0,42.0878,42.1114,42.0563,42.0641,63100.0
2005-07-07 14:40:00,53.41,53.44,53.38,53.41,112600.0,42.0641,42.0878,42.0405,42.0641,112600.0
2005-07-07 14:45:00,53.4,53.4,53.37,53.4,57700.0,42.0563,42.0563,42.0326,42.0563,57700.0
2005-07-07 14:50:00,53.4,53.42,53.39,53.41,94200.0,42.0563,42.072,42.0484,42.0641,94200.0
2005-07-07 14:55:00,53.41,53.44,53.4,53.44,93700.0,42.0641,42.0878,42.0563,42.0878,93700.0
2005-07-07 15:00:00,53.44,53.5,53.43,53.5,191200.0,42.0878,42.135,42.0799,42.135,191200.0
2005-07-07 15:05:00,53.5,53.52,53.48,53.49,187100.0,42.135,42.1508,42.1193,42.1272,187100.0
2005-07-07 15:10:00,53.5,53.55,53.46,53.48,96300.0,42.135,42.1744,42.1035,42.1193,96300.0
2005-07-07 15:15:00,53.49,53.51,53.47,53.49,79200.0,42.1272,42.1429,42.1114,42.1272,79200.0
2005-07-07 15:20:00,53.49,53.5,53.43,53.43,84200.0,42.1272,42.135,42.0799,42.0799,84200.0
2005-07-07 15:25:00,53.42,53.43,53.4,53.42,60100.0,42.072,42.0799,42.0563,42.072,60100.0
2005-07-07 15:30:00,53.41,53.43,53.4,53.42,110700.0,42.0641,42.0799,42.0563,42.072,110700.0
2005-07-07 15:35:00,53.41,53.43,53.41,53.41,92300.0,42.0641,42.0799,42.0641,42.0641,92300.0
2005-07-07 15:40:00,53.41,53.45,53.38,53.38,162200.0,42.0641,42.0957,42.0405,42.0405,162200.0
2005-07-07 15:45:00,53.38,53.4,53.31,53.36,243800.0,42.0405,42.0563,41.9854,42.0248,243800.0
2005-07-07 15:50:00,53.37,53.41,53.36,53.38,138200.0,42.0326,42.0641,42.0248,42.0405,138200.0
2005-07-07 15:55:00,53.38,53.5,53.38,53.45,185800.0,42.0405,42.135,42.0405,42.0957,185800.0
2005-07-08 09:30:00,53.76,53.76,53.6,53.63,175800.0,42.3398,42.3398,42.2138,42.2374,175800.0
2005-07-08 09:35:00,53.65,53.65,53.5,53.52,96100.0,42.2532,42.2532,42.135,42.1508,96100.0
2005-07-08 09:40:00,53.51,53.63,53.42,53.42,111900.0,42.1429,42.2374,42.072,42.072,111900.0
2005-07-08 09:45:00,53.43,53.46,53.26,53.31,111600.0,42.0799,42.1035,41.946,41.9854,111600.0
2005-07-08 09:50:00,53.29,53.4,53.29,53.38,61400.0,41.9696,42.0563,41.9696,42.0405,61400.0
2005-07-08 09:55:00,53.38,53.38,53.2,53.2,109100.0,42.0405,42.0405,41.8988,41.8988,109100.0
2005-07-08 10:00:00,53.24,53.43,53.2,53.39,164100.0,41.9303,42.0799,41.8988,42.0484,164100.0
2005-07-08 10:05:00,53.39,53.41,53.35,53.37,224600.0,42.0484,42.0641,42.0169,42.0326,224600.0
2005-07-08 10:10:00,53.37,53.37,53.29,53.32,156400.0,42.0326,42.0326,41.9696,41.9933,156400.0
2005-07-08 10:15:00,53.34,53.42,53.33,53.35,112200.0,42.009,42.072,42.0011,42.0169,112200.0
2005-07-08 10:20:00,53.35,53.36,53.31,53.32,31800.0,42.0169,42.0248,41.9854,41.9933,31800.0
2005-07-08 10:25:00,53.31,53.36,53.25,53.28,110100.0,41.9854,42.0248,41.9381,41.9618,110100.0
2005-07-08 10:30:00,53.28,53.3,53.24,53.29,107300.0,41.9618,41.9775,41.9303,41.9696,107300.0
2005-07-08 10:35:00,53.34,53.42,53.29,53.3,255700.0,42.009,42.072,41.9696,41.9775,255700.0
2005-07-08 10:40:00,53.31,53.32,53.29,53.31,74600.0,41.9854,41.9933,41.9696,41.9854,74600.0
2005-07-08 10:45:00,53.31,53.38,53.28,53.33,210200.0,41.9854,42.0405,41.9618,42.0011,210200.0
2005-07-08 10:50:00,53.33,53.39,53.28,53.31,86900.0,42.0011,42.0484,41.9618,41.9854,86900.0
2005-07-08 10:55:00,53.32,53.32,53.28,53.3,112500.0,41.9933,41.9933,41.9618,41.9775,112500.0
2005-07-08 11:00:00,53.29,53.32,53.29,53.3,112400.0,41.9696,41.9933,41.9696,41.9775,112400.0
2005-07-08 11:05:00,53.3,53.32,53.28,53.3,92900.0,41.9775,41.9933,41.9618,41.9775,92900.0
2005-07-08 11:10:00,53.29,53.34,53.29,53.34,86000.0,41.9696,42.009,41.9696,42.009,86000.0
2005-07-08 11:15:00,53.33,53.34,53.27,53.28,92500.0,42.0011,42.009,41.9539,41.9618,92500.0
2005-07-08 11:20:00,53.28,53.29,53.27,53.29,76500.0,41.9618,41.9696,41.9539,41.9696,76500.0
2005-07-08 11:25:00,53.28,53.31,53.28,53.29,64500.0,41.9618,41.9854,41.9618,41.9696,64500.0
2005-07-08 11:30:00,53.28,53.31,53.28,53.31,101400.0,41.9618,41.9854,41.9618,41.9854,101400.0
2005-07-08 11:35:00,53.31,53.32,53.28,53.31,33400.0,41.9854,41.9933,41.9618,41.9854,33400.0
2005-07-08 11:40:00,53.31,53.31,53.27,53.3,33200.0,41.9854,41.9854,41.9539,41.9775,33200.0
2005-07-08 11:45:00,53.28,53.3,53.26,53.29,42500.0,41.9618,41.9775,41.946,41.9696,42500.0
2005-07-08 11:50:00,53.29,53.3,53.26,53.28,62200.0,41.9696,41.9775,41.946,41.9618,62200.0
2005-07-08 11:55:00,53.28,53.28,53.26,53.26,40700.0,41.9618,41.9618,41.946,41.946,40700.0
2005-07-08 12:00:00,53.27,53.28,53.25,53.25,107200.0,41.9539,41.9618,41.9381,41.9381,107200.0
2005-07-08 12:05:00,53.26,53.28,53.25,53.25,78600.0,41.946,41.9618,41.9381,41.9381,78600.0
2005-07-08 12:10:00,53.26,53.27,53.24,53.27,71500.0,41.946,41.9539,41.9303,41.9539,71500.0
2005-07-08 12:15:00,53.26,53.31,53.26,53.29,123500.0,41.946,41.9854,41.946,41.9696,123500.0
2005-07-08 12:20:00,53.29,53.29,53.27,53.29,66000.0,41.9696,41.9696,41.9539,41.9696,66000.0
2005-07-08 12:25:00,53.29,53.29,53.26,53.28,51100.0,41.9696,41.9696,41.946,41.9618,51100.0
2005-07-08 12:30:00,53.28,53.34,53.28,53.3,98300.0,41.9618,42.009,41.9618,41.9775,98300.0
2005-07-08 12:35:00,53.3,53.3,53.27,53.28,32900.0,41.9775,41.9775,41.9539,41.9618,32900.0
2005-07-08 12:40:00,53.28,53.31,53.26,53.29,40800.0,41.9618,41.9854,41.946,41.9696,40800.0
2005-07-08 12:45:00,53.3,53.31,53.29,53.3,69500.0,41.9775,41.9854,41.9696,41.9775,69500.0
2005-07-08 12:50:00,53.3,53.31,53.27,53.29,119500.0,41.9775,41.9854,41.9539,41.9696,119500.0
2005-07-08 12:55:00,53.27,53.29,53.27,53.28,67000.0,41.9539,41.9696,41.9539,41.9618,67000.0
2005-07-08 13:00:00,53.28,53.28,53.25,53.25,40700.0,41.9618,41.9618,41.9381,41.9381,40700.0
2005-07-08 13:05:00,53.25,53.26,53.18,53.18,78700.0,41.9381,41.946,41.883,41.883,78700.0
2005-07-08 13:10:00,53.18,53.23,53.15,53.17,111800.0,41.883,41.9224,41.8594,41.8751,111800.0
2005-07-08 13:15:00,53.17,53.19,53.15,53.19,78100.0,41.8751,41.8909,41.8594,41.8909,78100.0
2005-07-08 13:20:00,53.18,53.19,53.16,53.18,64100.0,41.883,41.8909,41.8673,41.883,64100.0
2005-07-08 13:25:00,53.18,53.22,53.18,53.22,31300.0,41.883,41.9145,41.883,41.9145,31300.0
2005-07-08 13:30:00,53.21,53.22,53.19,53.2,42800.0,41.9066,41.9145,41.8909,41.8988,42800.0
2005-07-08 13:35:00,53.19,53.21,53.19,53.21,27800.0,41.8909,41.9066,41.8909,41.9066,27800.0
2005-07-08 13:40:00,53.21,53.24,53.2,53.23,105400.0,41.9066,41.9303,41.8988,41.9224,105400.0
2005-07-08 13:45:00,53.22,53.24,53.2,53.22,57200.0,41.9145,41.9303,41.8988,41.9145,57200.0
2005-07-08 13:50:00,53.22,53.27,53.21,53.26,130800.0,41.9145,41.9539,41.9066,41.946,130800.0
2005-07-08 13:55:00,53.26,53.31,53.26,53.3,73100.0,41.946,41.9854,41.946,41.9775,73100.0
2005-07-08 14:00:00,53.3,53.3,53.27,53.29,101400.0,41.9775,41.9775,41.9539,41.9696,101400.0
2005-07-08 14:05:00,53.29,53.33,53.27,53.28,55600.0,41.9696,42.0011,41.9539,41.9618,55600.0
2005-07-08 14:10:00,53.28,53.29,53.26,53.27,143000.0,41.9618,41.9696,41.946,41.9539,143000.0
2005-07-08 14:15:00,53.27,53.32,53.26,53.27,30200.0,41.9539,41.9933,41.946,41.9539,30200.0
2005-07-08 14:20:00,53.27,53.31,53.26,53.3,38200.0,41.9539,41.9854,41.946,41.9775,38200.0
2005-07-08 14:25:00,53.3,53.32,53.25,53.27,64300.0,41.9775,41.9933,41.9381,41.9539,64300.0
2005-07-08 14:30:00,53.26,53.27,53.24,53.26,90300.0,41.946,41.9539,41.9303,41.946,90300.0
2005-07-08 14:35:00,53.25,53.26,53.21,53.21,105000.0,41.9381,41.946,41.9066,41.9066,105000.0
2005-07-08 14:40:00,53.21,53.27,53.2,53.22,121600.0,41.9066,41.9539,41.8988,41.9145,121600.0
2005-07-08 14:45:00,53.22,53.3,53.21,53.29,79400.0,41.9145,41.9775,41.9066,41.9696,79400.0
2005-07-08 14:50:00,53.29,53.29,53.26,53.28,22800.0,41.9696,41.9696,41.946,41.9618,22800.0
2005-07-08 14:55:00,53.28,53.28,53.21,53.26,36000.0,41.9618,41.9618,41.9066,41.946,36000.0
2005-07-08 15:00:00,53.26,53.28,53.24,53.27,53700.0,41.946,41.9618,41.9303,41.9539,53700.0
2005-07-08 15:05:00,53.27,53.27,53.22,53.22,64200.0,41.9539,41.9539,41.9145,41.9145,64200.0
2005-07-08 15:10:00,53.22,53.23,53.15,53.15,98500.0,41.9145,41.9224,41.8594,41.8594,98500.0
2005-07-08 15:15:00,53.16,53.17,53.1,53.15,69400.0,41.8673,41.8751,41.82,41.8594,69400.0
2005-07-08 15:20:00,53.15,53.16,53.13,53.15,32400.0,41.8594,41.8673,41.8436,41.8594,32400.0
2005-07-08 15:25:00,53.14,53.16,53.12,53.14,115500.0,41.8515,41.8673,41.8358,41.8515,115500.0
2005-07-08 15:30:00,53.15,53.2,53.14,53.16,101100.0,41.8594,41.8988,41.8515,41.8673,101100.0
2005-07-08 15:35:00,53.15,53.16,53.15,53.16,56200.0,41.8594,41.8673,41.8594,41.8673,56200.0
2005-07-08 15:40:00,53.16,53.16,53.15,53.16,83500.0,41.8673,41.8673,41.8594,41.8673,83500.0
2005-07-08 15:45:00,53.16,53.16,53.15,53.15,96600.0,41.8673,41.8673,41.8594,41.8594,96600.0
2005-07-08 15:50:00,53.16,53.16,53.1,53.1,233400.0,41.8673,41.8673,41.82,41.82,233400.0
2005-07-08 15:55:00,53.1,53.11,53.08,53.09,138000.0,41.82,41.8279,41.8043,41.8121,138000.0
2005-07-11 09:30:00,53.06,53.35,52.99,53.19,285000.0,41.7885,42.0169,41.7334,41.8909,285000.0
2005-07-11 09:35:00,53.2,53.32,53.01,53.06,101800.0,41.8988,41.9933,41.7491,41.7885,101800.0
2005-07-11 09:40:00,53.0,53.22,53.0,53.15,77000.0,41.7412,41.9145,41.7412,41.8594,77000.0
2005-07-11 09:45:00,53.15,53.34,53.15,53.31,76000.0,41.8594,42.009,41.8594,41.9854,76000.0
2005-07-11 09:50:00,53.32,53.32,53.2,53.22,75000.0,41.9933,41.9933,41.8988,41.9145,75000.0
2005-07-11 09:55:00,53.22,53.24,53.15,53.15,44600.0,41.9145,41.9303,41.8594,41.8594,44600.0
2005-07-11 10:00:00,53.15,53.2,53.05,53.13,282000.0,41.8594,41.8988,41.7806,41.8436,282000.0
2005-07-11 10:05:00,53.12,53.13,53.04,53.1,110300.0,41.8358,41.8436,41.7727,41.82,110300.0
2005-07-11 10:10:00,53.15,53.18,53.05,53.05,62200.0,41.8594,41.883,41.7806,41.7806,62200.0
2005-07-11 10:15:00,53.07,53.1,53.05,53.07,36200.0,41.7964,41.82,41.7806,41.7964,36200.0
2005-07-11 10:20:00,53.07,53.08,52.88,52.9,108300.0,41.7964,41.8043,41.6467,41.6625,108300.0
2005-07-11 10:25:00,52.9,52.95,52.8,52.89,201900.0,41.6625,41.7019,41.5837,41.6546,201900.0
2005-07-11 10:30:00,52.89,52.9,52.74,52.76,155900.0,41.6546,41.6625,41.5365,41.5522,155900.0
2005-07-11 10:35:00,52.75,52.9,52.74,52.9,119700.0,41.5444,41.6625,41.5365,41.6625,119700.0
2005-07-11 10:40:00,52.92,53.07,52.92,52.99,87500.0,41.6782,41.7964,41.6782,41.7334,87500.0
2005-07-11 10:45:00,52.98,53.07,52.98,53.05,55700.0,41.7255,41.7964,41.7255,41.7806,55700.0
2005-07-11 10:50:00,53.05,53.15,52.92,52.95,111600.0,41.7806,41.8594,41.6782,41.7019,111600.0
2005-07-11 10:55:00,52.94,52.97,52.84,52.95,138200.0,41.694,41.7176,41.6152,41.7019,138200.0
2005-07-11 11:00:00,52.95,52.99,52.95,52.98,17300.0,41.7019,41.7334,41.7019,41.7255,17300.0
2005-07-11 11:05:00,52.98,53.07,52.98,53.07,66000.0,41.7255,41.7964,41.7255,41.7964,66000.0
2005-07-11 11:10:00,53.07,53.08,53.02,53.04,96500.0,41.7964,41.8043,41.757,41.7727,96500.0
2005-07-11 11:15:00,53.04,53.18,53.03,53.14,101000.0,41.7727,41.883,41.7649,41.8515,101000.0
2005-07-11 11:20:00,53.13,53.19,53.08,53.08,59800.0,41.8436,41.8909,41.8043,41.8043,59800.0
2005-07-11 11:25:00,53.03,53.1,53.02,53.07,64500.0,41.7649,41.82,41.757,41.7964,64500.0
2005-07-11 11:30:00,53.08,53.17,53.05,53.09,80800.0,41.8043,41.8751,41.7806,41.8121,80800.0
2005-07-11 11:35:00,53.08,53.08,53.03,53.05,56800.0,41.8043,41.8043,41.7649,41.7806,56800.0
2005-07-11 11:40:00,53.05,53.11,53.04,53.11,74800.0,41.7806,41.8279,41.7727,41.8279,74800.0
2005-07-11 11:45:00,53.1,53.12,53.09,53.12,45200.0,41.82,41.8358,41.8121,41.8358,45200.0
2005-07-11 11:50:00,53.12,53.19,53.12,53.18,58800.0,41.8358,41.8909,41.8358,41.883,58800.0
2005-07-11 11:55:00,53.17,53.18,53.14,53.16,121100.0,41.8751,41.883,41.8515,41.8673,121100.0
2005-07-11 12:00:00,53.16,53.17,53.14,53.17,63700.0,41.8673,41.8751,41.8515,41.8751,63700.0
2005-07-11 12:05:00,53.17,53.17,53.1,53.12,90800.0,41.8751,41.8751,41.82,41.8358,90800.0
2005-07-11 12:10:00,53.11,53.13,53.1,53.13,38200.0,41.8279,41.8436,41.82,41.8436,38200.0
2005-07-11 12:15:00,53.13,53.15,53.12,53.14,32000.0,41.8436,41.8594,41.8358,41.8515,32000.0
2005-07-11 12:20:00,53.14,53.16,53.13,53.15,37100.0,41.8515,41.8673,41.8436,41.8594,37100.0
2005-07-11 12:25:00,53.15,53.15,53.11,53.11,22200.0,41.8594,41.8594,41.8279,41.8279,22200.0
2005-07-11 12:30:00,53.11,53.15,53.1,53.13,34500.0,41.8279,41.8594,41.82,41.8436,34500.0
2005-07-11 12:35:00,53.13,53.15,53.12,53.14,104400.0,41.8436,41.8594,41.8358,41.8515,104400.0
2005-07-11 12:40:00,53.15,53.17,53.14,53.17,17700.0,41.8594,41.8751,41.8515,41.8751,17700.0
2005-07-11 12:45:00,53.17,53.19,53.16,53.18,29400.0,41.8751,41.8909,41.8673,41.883,29400.0
2005-07-11 12:50:00,53.18,53.2,53.18,53.19,30800.0,41.883,41.8988,41.883,41.8909,30800.0
2005-07-11 12:55:00,53.2,53.2,53.14,53.16,48200.0,41.8988,41.8988,41.8515,41.8673,48200.0
2005-07-11 13:00:00,53.16,53.17,53.12,53.14,36600.0,41.8673,41.8751,41.8358,41.8515,36600.0
2005-07-11 13:05:00,53.13,53.16,53.13,53.15,25000.0,41.8436,41.8673,41.8436,41.8594,25000.0
2005-07-11 13:10:00,53.16,53.17,53.1,53.1,46500.0,41.8673,41.8751,41.82,41.82,46500.0
2005-07-11 13:15:00,53.1,53.11,53.02,53.05,61900.0,41.82,41.8279,41.757,41.7806,61900.0
2005-07-11 13:20:00,53.04,53.07,53.03,53.06,16500.0,41.7727,41.7964,41.7649,41.7885,16500.0
2005-07-11 13:25:00,53.05,53.06,53.05,53.06,32700.0,41.7806,41.7885,41.7806,41.7885,32700.0
2005-07-11 13:30:00,53.05,53.06,53.05,53.06,41300.0,41.7806,41.7885,41.7806,41.7885,41300.0
2005-07-11 13:35:00,53.06,53.06,53.03,53.04,65900.0,41.7885,41.7885,41.7649,41.7727,65900.0
2005-07-11 13:40:00,53.04,53.07,53.02,53.05,27900.0,41.7727,41.7964,41.757,41.7806,27900.0
2005-07-11 13:45:00,53.05,53.08,53.01,53.04,19800.0,41.7806,41.8043,41.7491,41.7727,19800.0
2005-07-11 13:50:00,53.04,53.04,53.0,53.02,25600.0,41.7727,41.7727,41.7412,41.757,25600.0
2005-07-11 13:55:00,53.02,53.02,52.95,52.98,49500.0,41.757,41.757,41.7019,41.7255,49500.0
2005-07-11 14:00:00,52.98,52.98,52.87,52.87,54800.0,41.7255,41.7255,41.6389,41.6389,54800.0
2005-07-11 14:05:00,52.87,52.97,52.86,52.92,42700.0,41.6389,41.7176,41.631,41.6782,42700.0
2005-07-11 14:10:00,52.92,52.99,52.92,52.98,91600.0,41.6782,41.7334,41.6782,41.7255,91600.0
2005-07-11 14:15:00,52.98,53.01,52.92,52.92,35000.0,41.7255,41.7491,41.6782,41.6782,35000.0
2005-07-11 14:20:00,52.93,52.93,52.86,52.9,44100.0,41.6861,41.6861,41.631,41.6625,44100.0
2005-07-11 14:25:00,52.88,52.89,52.78,52.81,149000.0,41.6467,41.6546,41.568,41.5916,149000.0
2005-07-11 14:30:00,52.81,52.9,52.8,52.88,67300.0,41.5916,41.6625,41.5837,41.6467,67300.0
2005-07-11 14:35:00,52.87,52.88,52.87,52.88,107600.0,41.6389,41.6467,41.6389,41.6467,107600.0
2005-07-11 14:40:00,52.87,52.88,52.8,52.8,82900.0,41.6389,41.6467,41.5837,41.5837,82900.0
2005-07-11 14:45:00,52.81,52.82,52.74,52.75,97400.0,41.5916,41.5995,41.5365,41.5444,97400.0
2005-07-11 14:50:00,52.75,52.81,52.74,52.77,59800.0,41.5444,41.5916,41.5365,41.5601,59800.0
2005-07-11 14:55:00,52.76,52.78,52.7,52.71,109100.0,41.5522,41.568,41.505,41.5128,109100.0
2005-07-11 15:00:00,52.68,52.72,52.63,52.63,164600.0,41.4892,41.5207,41.4498,41.4498,164600.0
2005-07-11 15:05:00,52.64,52.65,52.62,52.65,61100.0,41.4577,41.4656,41.442,41.4656,61100.0
2005-07-11 15:10:00,52.65,52.72,52.65,52.72,80400.0,41.4656,41.5207,41.4656,41.5207,80400.0
2005-07-11 15:15:00,52.72,52.72,52.61,52.62,49100.0,41.5207,41.5207,41.4341,41.442,49100.0
2005-07-11 15:20:00,52.62,52.62,52.56,52.58,116300.0,41.442,41.442,41.3947,41.4105,116300.0
2005-07-11 15:25:00,52.59,52.68,52.58,52.68,87600.0,41.4183,41.4892,41.4105,41.4892,87600.0
2005-07-11 15:30:00,52.68,52.7,52.65,52.65,140600.0,41.4892,41.505,41.4656,41.4656,140600.0
2005-07-11 15:35:00,52.65,52.65,52.59,52.59,121600.0,41.4656,41.4656,41.4183,41.4183,121600.0
2005-07-11 15:40:00,52.6,52.61,52.53,52.55,96100.0,41.4262,41.4341,41.3711,41.3868,96100.0
2005-07-11 15:45:00,52.56,52.56,52.52,52.55,165400.0,41.3947,41.3947,41.3632,41.3868,165400.0
2005-07-11 15:50:00,52.55,52.55,52.44,52.45,167900.0,41.3868,41.3868,41.3002,41.3081,167900.0
2005-07-11 15:55:00,52.45,52.45,52.43,52.44,259300.0,41.3081,41.3081,41.2923,41.3002,259300.0
2005-07-12 09:30:00,52.53,52.71,52.5,52.68,161800.0,41.3711,41.5128,41.3475,41.4892,161800.0
2005-07-12 09:35:00,52.68,52.73,52.6,52.73,142200.0,41.4892,41.5286,41.4262,41.5286,142200.0
2005-07-12 09:40:00,52.73,52.9,52.73,52.81,157100.0,41.5286,41.6625,41.5286,41.5916,157100.0
2005-07-12 09:45:00,52.8,52.82,52.61,52.61,114600.0,41.5837,41.5995,41.4341,41.4341,114600.0
2005-07-12 09:50:00,52.6,52.61,52.54,52.55,93900.0,41.4262,41.4341,41.379,41.3868,93900.0
2005-07-12 09:55:00,52.54,52.58,52.45,52.55,142800.0,41.379,41.4105,41.3081,41.3868,142800.0
2005-07-12 10:00:00,52.56,52.59,52.48,52.58,59100.0,41.3947,41.4183,41.3317,41.4105,59100.0
2005-07-12 10:05:00,52.57,52.58,52.48,52.5,66600.0,41.4026,41.4105,41.3317,41.3475,66600.0
2005-07-12 10:10:00,52.5,52.52,52.47,52.51,44700.0,41.3475,41.3632,41.3238,41.3553,44700.0
2005-07-12 10:15:00,52.51,52.57,52.5,52.57,54400.0,41.3553,41.4026,41.3475,41.4026,54400.0
2005-07-12 10:20:00,52.56,52.62,52.54,52.6,90000.0,41.3947,41.442,41.379,41.4262,90000.0
2005-07-12 10:25:00,52.6,52.6,52.53,52.56,88500.0,41.4262,41.4262,41.3711,41.3947,88500.0
2005-07-12 10:30:00,52.55,52.55,52.47,52.47,81200.0,41.3868,41.3868,41.3238,41.3238,81200.0
2005-07-12 10:35:00,52.47,52.48,52.45,52.45,75500.0,41.3238,41.3317,41.3081,41.3081,75500.0
2005-07-12 10:40:00,52.46,52.48,52.45,52.48,59000.0,41.316,41.3317,41.3081,41.3317,59000.0
2005-07-12 10:45:00,52.48,52.52,52.47,52.51,106900.0,41.3317,41.3632,41.3238,41.3553,106900.0
2005-07-12 10:50:00,52.52,52.56,52.47,52.49,49700.0,41.3632,41.3947,41.3238,41.3396,49700.0
2005-07-12 10:55:00,52.49,52.53,52.49,52.53,43800.0,41.3396,41.3711,41.3396,41.3711,43800.0
2005-07-12 11:00:00,52.52,52.56,52.45,52.45,49300.0,41.3632,41.3947,41.3081,41.3081,49300.0
2005-07-12 11:05:00,52.44,52.51,52.43,52.51,49100.0,41.3002,41.3553,41.2923,41.3553,49100.0
2005-07-12 11:10:00,52.49,52.5,52.42,52.45,42000.0,41.3396,41.3475,41.2845,41.3081,42000.0
2005-07-12 11:15:00,52.44,52.47,52.4,52.41,37700.0,41.3002,41.3238,41.2687,41.2766,37700.0
2005-07-12 11:20:00,52.4,52.45,52.4,52.42,47100.0,41.2687,41.3081,41.2687,41.2845,47100.0
2005-07-12 11:25:00,52.42,52.43,52.3,52.31,52600.0,41.2845,41.2923,41.1899,41.1978,52600.0
2005-07-12 11:30:00,52.32,52.37,52.27,52.37,75300.0,41.2057,41.2451,41.1663,41.2451,75300.0
2005-07-12 11:35:00,52.36,52.37,52.16,52.16,82200.0,41.2372,41.2451,41.0797,41.0797,82200.0
2005-07-12 11:40:00,52.16,52.17,52.07,52.13,105700.0,41.0797,41.0876,41.0088,41.0561,105700.0
2005-07-12 11:45:00,52.13,52.25,52.1,52.24,54800.0,41.0561,41.1506,41.0324,41.1427,54800.0
2005-07-12 11:50:00,52.24,52.3,52.2,52.22,38700.0,41.1427,41.1899,41.1112,41.1269,38700.0
2005-07-12 11:55:00,52.2,52.25,52.15,52.18,77800.0,41.1112,41.1506,41.0718,41.0954,77800.0
2005-07-12 12:00:00,52.18,52.19,52.07,52.1,77600.0,41.0954,41.1033,41.0088,41.0324,77600.0
2005-07-12 12:05:00,52.09,52.1,51.87,51.87,164000.0,41.0246,41.0324,40.8513,40.8513,164000.0
2005-07-12 12:10:00,51.87,51.92,51.75,51.92,175200.0,40.8513,40.8907,40.7568,40.8907,175200.0
2005-07-12 12:15:00,51.91,52.04,51.88,52.04,69800.0,40.8828,40.9852,40.8592,40.9852,69800.0
2005-07-12 12:20:00,52.03,52.04,51.94,52.0,63700.0,40.9773,40.9852,40.9064,40.9537,63700.0
2005-07-12 12:25:00,52.02,52.02,51.94,51.95,60900.0,40.9694,40.9694,40.9064,40.9143,60900.0
2005-07-12 12:30:00,51.95,51.95,51.91,51.92,67500.0,40.9143,40.9143,40.8828,40.8907,67500.0
2005-07-12 12:35:00,51.92,51.92,51.89,51.9,67800.0,40.8907,40.8907,40.867,40.8749,67800.0
2005-07-12 12:40:00,51.89,51.95,51.89,51.94,92300.0,40.867,40.9143,40.867,40.9064,92300.0
2005-07-12 12:45:00,51.94,51.95,51.92,51.94,40000.0,40.9064,40.9143,40.8907,40.9064,40000.0
2005-07-12 12:50:00,51.94,51.95,51.91,51.92,44400.0,40.9064,40.9143,40.8828,40.8907,44400.0
2005-07-12 12:55:00,51.91,51.92,51.84,51.86,73500.0,40.8828,40.8907,40.8277,40.8434,73500.0
2005-07-12 13:00:00,51.86,51.9,51.85,51.85,92700.0,40.8434,40.8749,40.8355,40.8355,92700.0
2005-07-12 13:05:00,51.86,51.88,51.85,51.88,76800.0,40.8434,40.8592,40.8355,40.8592,76800.0
2005-07-12 13:10:00,51.88,51.9,51.87,51.88,40500.0,40.8592,40.8749,40.8513,40.8592,40500.0
2005-07-12 13:15:00,51.89,51.89,51.85,51.86,41200.0,40.867,40.867,40.8355,40.8434,41200.0
2005-07-12 13:20:00,51.85,51.87,51.84,51.84,41300.0,40.8355,40.8513,40.8277,40.8277,41300.0
2005-07-12 13:25:00,51.85,51.85,51.8,51.82,97700.0,40.8355,40.8355,40.7962,40.8119,97700.0
2005-07-12 13:30:00,51.82,51.93,51.8,51.93,102700.0,40.8119,40.8985,40.7962,40.8985,102700.0
2005-07-12 13:35:00,51.94,51.94,51.88,51.89,66600.0,40.9064,40.9064,40.8592,40.867,66600.0
2005-07-12 13:40:00,51.88,51.93,51.85,51.86,53800.0,40.8592,40.8985,40.8355,40.8434,53800.0
2005-07-12 13:45:00,51.86,51.9,51.82,51.9,62400.0,40.8434,40.8749,40.8119,40.8749,62400.0
2005-07-12 13:50:00,51.89,51.9,51.87,51.9,68500.0,40.867,40.8749,40.8513,40.8749,68500.0
2005-07-12 13:55:00,51.9,52.0,51.9,51.94,90200.0,40.8749,40.9537,40.8749,40.9064,90200.0
2005-07-12 14:00:00,51.92,51.94,51.9,51.93,78600.0,40.8907,40.9064,40.8749,40.8985,78600.0
2005-07-12 14:05:00,51.94,52.0,51.93,51.98,61100.0,40.9064,40.9537,40.8985,40.9379,61100.0
2005-07-12 14:10:00,51.97,51.98,51.93,51.94,93900.0,40.93,40.9379,40.8985,40.9064,93900.0
2005-07-12 14:15:00,51.93,51.98,51.92,51.98,62000.0,40.8985,40.9379,40.8907,40.9379,62000.0
2005-07-12 14:20:00,51.97,51.98,51.94,51.95,50300.0,40.93,40.9379,40.9064,40.9143,50300.0
2005-07-12 14:25:00,51.95,51.97,51.9,51.92,59800.0,40.9143,40.93,40.8749,40.8907,59800.0
2005-07-12 14:30:00,51.92,51.95,51.9,51.9,72300.0,40.8907,40.9143,40.8749,40.8749,72300.0
2005-07-12 14:35:00,51.91,51.91,51.86,51.88,60500.0,40.8828,40.8828,40.8434,40.8592,60500.0
2005-07-12 14:40:00,51.88,51.92,51.84,51.89,99400.0,40.8592,40.8907,40.8277,40.867,99400.0
2005-07-12 14:45:00,51.88,51.94,51.88,51.92,48000.0,40.8592,40.9064,40.8592,40.8907,48000.0
2005-07-12 14:50:00,51.92,51.95,51.91,51.95,45700.0,40.8907,40.9143,40.8828,40.9143,45700.0
2005-07-12 14:55:00,51.95,51.95,51.91,51.95,32600.0,40.9143,40.9143,40.8828,40.9143,32600.0
2005-07-12 15:00:00,51.95,51.95,51.93,51.95,35700.0,40.9143,40.9143,40.8985,40.9143,35700.0
2005-07-12 15:05:00,51.94,51.96,51.93,51.95,78200.0,40.9064,40.9222,40.8985,40.9143,78200.0
2005-07-12 15:10:00,51.95,51.97,51.75,51.95,70100.0,40.9143,40.93,40.7568,40.9143,70100.0
2005-07-12 15:15:00,51.95,51.96,51.91,51.94,83200.0,40.9143,40.9222,40.8828,40.9064,83200.0
2005-07-12 15:20:00,51.94,51.96,51.91,51.94,105400.0,40.9064,40.9222,40.8828,40.9064,105400.0
2005-07-12 15:25:00,51.95,51.96,51.91,51.92,215300.0,40.9143,40.9222,40.8828,40.8907,215300.0
2005-07-12 15:30:00,51.9,51.93,51.85,51.85,189500.0,40.8749,40.8985,40.8355,40.8355,189500.0
2005-07-12 15:35:00,51.85,51.89,51.82,51.83,101000.0,40.8355,40.867,40.8119,40.8198,101000.0
2005-07-12 15:40:00,51.84,51.84,51.78,51.8,107700.0,40.8277,40.8277,40.7804,40.7962,107700.0
2005-07-12 15:45:00,51.8,51.8,51.76,51.76,143600.0,40.7962,40.7962,40.7647,40.7647,143600.0
2005-07-12 15:50:00,51.77,51.79,51.7,51.75,146100.0,40.7725,40.7883,40.7174,40.7568,146100.0
2005-07-12 15:55:00,51.74,51.79,51.66,51.79,170800.0,40.7489,40.7883,40.6859,40.7883,170800.0
2005-07-13 09:30:00,51.8,51.9,51.8,51.83,156400.0,40.7962,40.8749,40.7962,40.8198,156400.0
2005-07-13 09:35:00,51.82,51.83,51.53,51.53,182200.0,40.8119,40.8198,40.5835,40.5835,182200.0
2005-07-13 09:40:00,51.51,51.6,51.47,51.57,201600.0,40.5678,40.6386,40.5363,40.615,201600.0
2005-07-13 09:45:00,51.56,51.57,51.35,51.36,200700.0,40.6071,40.615,40.4418,40.4496,200700.0
2005-07-13 09:50:00,51.34,51.51,51.3,51.39,193100.0,40.4339,40.5678,40.4024,40.4733,193100.0
2005-07-13 09:55:00,51.39,51.7,51.31,51.68,190200.0,40.4733,40.7174,40.4103,40.7017,190200.0
2005-07-13 10:00:00,51.7,51.84,51.6,51.81,220900.0,40.7174,40.8277,40.6386,40.804,220900.0
2005-07-13 10:05:00,51.83,51.83,51.71,51.75,188600.0,40.8198,40.8198,40.7253,40.7568,188600.0
2005-07-13 10:10:00,51.75,51.8,51.68,51.71,122500.0,40.7568,40.7962,40.7017,40.7253,122500.0
2005-07-13 10:15:00,51.74,51.75,51.66,51.7,55900.0,40.7489,40.7568,40.6859,40.7174,55900.0
2005-07-13 10:20:00,51.7,51.71,51.55,51.56,148100.0,40.7174,40.7253,40.5993,40.6071,148100.0
2005-07-13 10:25:00,51.57,51.66,51.57,51.65,118700.0,40.615,40.6859,40.615,40.678,118700.0
2005-07-13 10:30:00,51.65,51.66,51.55,51.56,67400.0,40.678,40.6859,40.5993,40.6071,67400.0
2005-07-13 10:35:00,51.56,51.61,51.54,51.54,143200.0,40.6071,40.6465,40.5914,40.5914,143200.0
2005-07-13 10:40:00,51.52,51.56,51.51,51.55,114900.0,40.5756,40.6071,40.5678,40.5993,114900.0
2005-07-13 10:45:00,51.53,51.55,51.37,51.42,153000.0,40.5835,40.5993,40.4575,40.4969,153000.0
2005-07-13 10:50:00,51.43,51.53,51.41,51.5,72900.0,40.5048,40.5835,40.489,40.5599,72900.0
2005-07-13 10:55:00,51.51,51.58,51.48,51.49,48500.0,40.5678,40.6229,40.5441,40.552,48500.0
2005-07-13 11:00:00,51.49,51.55,51.4,51.53,48500.0,40.552,40.5993,40.4811,40.5835,48500.0
2005-07-13 11:05:00,51.54,51.54,51.49,51.51,45400.0,40.5914,40.5914,40.552,40.5678,45400.0
2005-07-13 11:10:00,51.5,51.51,51.47,51.47,36400.0,40.5599,40.5678,40.5363,40.5363,36400.0
2005-07-13 11:15:00,51.48,51.5,51.46,51.5,37900.0,40.5441,40.5599,40.5284,40.5599,37900.0
2005-07-13 11:20:00,51.5,51.56,51.47,51.48,70400.0,40.5599,40.6071,40.5363,40.5441,70400.0
2005-07-13 11:25:00,51.47,51.58,51.46,51.51,41900.0,40.5363,40.6229,40.5284,40.5678,41900.0
2005-07-13 11:30:00,51.5,51.54,51.44,51.48,55700.0,40.5599,40.5914,40.5126,40.5441,55700.0
2005-07-13 11:35:00,51.48,51.5,51.4,51.4,29700.0,40.5441,40.5599,40.4811,40.4811,29700.0
2005-07-13 11:40:00,51.4,51.4,51.34,51.37,46200.0,40.4811,40.4811,40.4339,40.4575,46200.0
2005-07-13 11:45:00,51.37,51.62,51.3,51.32,68300.0,40.4575,40.6544,40.4024,40.4181,68300.0
2005-07-13 11:50:00,51.32,51.33,51.25,51.26,38900.0,40.4181,40.426,40.363,40.3709,38900.0
2005-07-13 11:55:00,51.25,51.25,51.14,51.16,108200.0,40.363,40.363,40.2764,40.2921,108200.0
2005-07-13 12:00:00,51.15,51.16,50.9,50.95,188900.0,40.2842,40.2921,40.0873,40.1267,188900.0
2005-07-13 12:05:00,50.94,51.08,50.9,51.07,151500.0,40.1188,40.2291,40.0873,40.2212,151500.0
2005-07-13 12:10:00,51.06,51.17,51.06,51.09,106100.0,40.2134,40.3,40.2134,40.237,106100.0
2005-07-13 12:15:00,51.09,51.15,51.04,51.09,59500.0,40.237,40.2842,40.1976,40.237,59500.0
2005-07-13 12:20:00,51.09,51.14,51.02,51.11,73300.0,40.237,40.2764,40.1819,40.2527,73300.0
2005-07-13 12:25:00,51.11,51.15,51.01,51.07,91600.0,40.2527,40.2842,40.174,40.2212,91600.0
2005-07-13 12:30:00,51.07,51.12,51.04,51.12,157800.0,40.2212,40.2606,40.1976,40.2606,157800.0
2005-07-13 12:35:00,51.12,51.18,51.11,51.18,149600.0,40.2606,40.3079,40.2527,40.3079,149600.0
2005-07-13 12:40:00,51.15,51.23,51.15,51.23,130000.0,40.2842,40.3472,40.2842,40.3472,130000.0
2005-07-13 12:45:00,51.23,51.37,51.22,51.35,185700.0,40.3472,40.4575,40.3394,40.4418,185700.0
2005-07-13 12:50:00,51.34,51.35,51.27,51.29,44500.0,40.4339,40.4418,40.3787,40.3945,44500.0
2005-07-13 12:55:00,51.28,51.31,51.25,51.29,134400.0,40.3866,40.4103,40.363,40.3945,134400.0
2005-07-13 13:00:00,51.3,51.37,51.29,51.33,41000.0,40.4024,40.4575,40.3945,40.426,41000.0
2005-07-13 13:05:00,51.32,51.35,51.29,51.35,45100.0,40.4181,40.4418,40.3945,40.4418,45100.0
2005-07-13 13:10:00,51.35,51.36,51.29,51.29,54500.0,40.4418,40.4496,40.3945,40.3945,54500.0
2005-07-13 13:15:00,51.3,51.3,51.27,51.29,33700.0,40.4024,40.4024,40.3787,40.3945,33700.0
2005-07-13 13:20:00,51.29,51.32,51.29,51.3,41700.0,40.3945,40.4181,40.3945,40.4024,41700.0
2005-07-13 13:25:00,51.3,51.32,51.29,51.29,42000.0,40.4024,40.4181,40.3945,40.3945,42000.0
2005-07-13 13:30:00,51.29,51.3,51.28,51.29,23100.0,40.3945,40.4024,40.3866,40.3945,23100.0
2005-07-13 13:35:00,51.29,51.3,51.28,51.29,13300.0,40.3945,40.4024,40.3866,40.3945,13300.0
2005-07-13 13:40:00,51.28,51.29,51.28,51.29,41000.0,40.3866,40.3945,40.3866,40.3945,41000.0
2005-07-13 13:45:00,51.29,51.29,51.24,51.24,22700.0,40.3945,40.3945,40.3551,40.3551,22700.0
2005-07-13 13:50:00,51.26,51.28,51.22,51.27,68700.0,40.3709,40.3866,40.3394,40.3787,68700.0
2005-07-13 13:55:00,51.28,51.28,51.25,51.26,11700.0,40.3866,40.3866,40.363,40.3709,11700.0
2005-07-13 14:00:00,51.28,51.3,51.25,51.29,56500.0,40.3866,40.4024,40.363,40.3945,56500.0
2005-07-13 14:05:00,51.29,51.31,51.25,51.28,82700.0,40.3945,40.4103,40.363,40.3866,82700.0
2005-07-13 14:10:00,51.28,51.29,51.24,51.25,63000.0,40.3866,40.3945,40.3551,40.363,63000.0
2005-07-13 14:15:00,51.25,51.28,51.24,51.24,58600.0,40.363,40.3866,40.3551,40.3551,58600.0
2005-07-13 14:20:00,51.24,51.25,51.22,51.23,32500.0,40.3551,40.363,40.3394,40.3472,32500.0
2005-07-13 14:25:00,51.23,51.23,51.18,51.23,67300.0,40.3472,40.3472,40.3079,40.3472,67300.0
2005-07-13 14:30:00,51.23,51.28,51.2,51.2,91400.0,40.3472,40.3866,40.3236,40.3236,91400.0
2005-07-13 14:35:00,51.21,51.21,51.12,51.17,52100.0,40.3315,40.3315,40.2606,40.3,52100.0
2005-07-13 14:40:00,51.16,51.21,51.14,51.21,62400.0,40.2921,40.3315,40.2764,40.3315,62400.0
2005-07-13 14:45:00,51.21,51.26,51.2,51.25,67300.0,40.3315,40.3709,40.3236,40.363,67300.0
2005-07-13 14:50:00,51.25,51.29,51.22,51.29,74000.0,40.363,40.3945,40.3394,40.3945,74000.0
2005-07-13 14:55:00,51.27,51.28,51.23,51.27,49500.0,40.3787,40.3866,40.3472,40.3787,49500.0
2005-07-13 15:00:00,51.26,51.27,51.19,51.23,52300.0,40.3709,40.3787,40.3157,40.3472,52300.0
2005-07-13 15:05:00,51.24,51.3,51.2,51.3,108600.0,40.3551,40.4024,40.3236,40.4024,108600.0
2005-07-13 15:10:00,51.29,51.3,51.25,51.26,105000.0,40.3945,40.4024,40.363,40.3709,105000.0
2005-07-13 15:15:00,51.26,51.31,51.2,51.31,114700.0,40.3709,40.4103,40.3236,40.4103,114700.0
2005-07-13 15:20:00,51.32,51.38,51.27,51.33,79000.0,40.4181,40.4654,40.3787,40.426,79000.0
2005-07-13 15:25:00,51.34,51.37,51.32,51.37,90200.0,40.4339,40.4575,40.4181,40.4575,90200.0
2005-07-13 15:30:00,51.37,51.45,51.37,51.38,83300.0,40.4575,40.5205,40.4575,40.4654,83300.0
2005-07-13 15:35:00,51.39,51.41,51.36,51.41,86300.0,40.4733,40.489,40.4496,40.489,86300.0
2005-07-13 15:40:00,51.41,51.45,51.39,51.39,122500.0,40.489,40.5205,40.4733,40.4733,122500.0
2005-07-13 15:45:00,51.4,51.45,51.39,51.42,122700.0,40.4811,40.5205,40.4733,40.4969,122700.0
2005-07-13 15:50:00,51.43,51.43,51.4,51.42,131200.0,40.5048,40.5048,40.4811,40.4969,131200.0
2005-07-13 15:55:00,51.41,51.42,51.36,51.37,137700.0,40.489,40.4969,40.4496,40.4575,137700.0
2005-07-14 09:30:00,51.7,52.05,51.4,51.45,565200.0,40.7174,40.9931,40.4811,40.5205,565200.0
2005-07-14 09:35:00,51.41,51.5,51.16,51.3,318100.0,40.489,40.5599,40.2921,40.4024,318100.0
2005-07-14 09:40:00,51.31,51.37,50.8,50.85,411100.0,40.4103,40.4575,40.0086,40.048,411100.0
2005-07-14 09:45:00,50.86,51.0,50.71,50.89,396600.0,40.0558,40.1661,39.9377,40.0795,396600.0
2005-07-14 09:50:00,50.88,51.15,50.8,50.86,212900.0,40.0716,40.2842,40.0086,40.0558,212900.0
2005-07-14 09:55:00,50.89,51.05,50.85,50.88,171100.0,40.0795,40.2055,40.048,40.0716,171100.0
2005-07-14 10:00:00,50.9,50.98,50.8,50.96,132200.0,40.0873,40.1504,40.0086,40.1346,132200.0
2005-07-14 10:05:00,50.97,50.97,50.8,50.85,145700.0,40.1425,40.1425,40.0086,40.048,145700.0
2005-07-14 10:10:00,50.85,51.15,50.83,51.06,205400.0,40.048,40.2842,40.0322,40.2134,205400.0
2005-07-14 10:15:00,51.05,51.14,50.88,50.98,226100.0,40.2055,40.2764,40.0716,40.1504,226100.0
2005-07-14 10:20:00,50.99,51.2,50.96,51.11,288400.0,40.1582,40.3236,40.1346,40.2527,288400.0
2005-07-14 10:25:00,51.12,51.4,51.12,51.4,148700.0,40.2606,40.4811,40.2606,40.4811,148700.0
2005-07-14 10:30:00,51.4,51.5,51.34,51.48,262600.0,40.4811,40.5599,40.4339,40.5441,262600.0
2005-07-14 10:35:00,51.48,51.48,51.2,51.24,203600.0,40.5441,40.5441,40.3236,40.3551,203600.0
2005-07-14 10:40:00,51.2,51.31,51.12,51.19,149200.0,40.3236,40.4103,40.2606,40.3157,149200.0
2005-07-14 10:45:00,51.18,51.2,51.12,51.19,113400.0,40.3079,40.3236,40.2606,40.3157,113400.0
2005-07-14 10:50:00,51.19,51.2,51.0,51.08,117800.0,40.3157,40.3236,40.1661,40.2291,117800.0
2005-07-14 10:55:00,51.08,51.25,51.06,51.25,55000.0,40.2291,40.363,40.2134,40.363,55000.0
2005-07-14 11:00:00,51.24,51.24,51.09,51.1,66600.0,40.3551,40.3551,40.237,40.2449,66600.0
2005-07-14 11:05:00,51.09,51.14,51.04,51.04,66400.0,40.237,40.2764,40.1976,40.1976,66400.0
2005-07-14 11:10:00,51.04,51.14,51.04,51.06,72100.0,40.1976,40.2764,40.1976,40.2134,72100.0
2005-07-14 11:15:00,51.06,51.07,50.92,50.94,79500.0,40.2134,40.2212,40.1031,40.1188,79500.0
2005-07-14 11:20:00,50.93,50.93,50.7,50.75,155000.0,40.111,40.111,39.9298,39.9692,155000.0
2005-07-14 11:25:00,50.74,50.78,50.61,50.65,167000.0,39.9613,39.9928,39.859,39.8905,167000.0
2005-07-14 11:30:00,50.66,50.75,50.65,50.7,133000.0,39.8983,39.9692,39.8905,39.9298,133000.0
2005-07-14 11:35:00,50.69,50.78,50.65,50.72,164200.0,39.922,39.9928,39.8905,39.9456,164200.0
2005-07-14 11:40:00,50.72,50.93,50.72,50.9,81000.0,39.9456,40.111,39.9456,40.0873,81000.0
2005-07-14 11:45:00,50.89,51.09,50.87,51.02,87200.0,40.0795,40.237,40.0637,40.1819,87200.0
2005-07-14 11:50:00,51.02,51.03,50.86,50.89,83100.0,40.1819,40.1897,40.0558,40.0795,83100.0
2005-07-14 11:55:00,50.87,50.91,50.8,50.91,83000.0,40.0637,40.0952,40.0086,40.0952,83000.0
2005-07-14 12:00:00,50.91,50.95,50.89,50.91,64900.0,40.0952,40.1267,40.0795,40.0952,64900.0
2005-07-14 12:05:00,50.91,50.91,50.76,50.8,107700.0,40.0952,40.0952,39.9771,40.0086,107700.0
2005-07-14 12:10:00,50.8,50.9,50.78,50.89,112700.0,40.0086,40.0873,39.9928,40.0795,112700.0
2005-07-14 12:15:00,50.9,50.93,50.87,50.87,72900.0,40.0873,40.111,40.0637,40.0637,72900.0
2005-07-14 12:20:00,50.87,50.89,50.82,50.86,82100.0,40.0637,40.0795,40.0243,40.0558,82100.0
2005-07-14 12:25:00,50.87,50.89,50.76,50.76,67800.0,40.0637,40.0795,39.9771,39.9771,67800.0
2005-07-14 12:30:00,50.75,50.85,50.73,50.8,97200.0,39.9692,40.048,39.9535,40.0086,97200.0
2005-07-14 12:35:00,50.81,50.85,50.75,50.8,53000.0,40.0165,40.048,39.9692,40.0086,53000.0
2005-07-14 12:40:00,50.8,50.82,50.77,50.82,65200.0,40.0086,40.0243,39.985,40.0243,65200.0
2005-07-14 12:45:00,50.82,50.84,50.8,50.82,42200.0,40.0243,40.0401,40.0086,40.0243,42200.0
2005-07-14 12:50:00,50.83,50.85,50.81,50.85,46600.0,40.0322,40.048,40.0165,40.048,46600.0
2005-07-14 12:55:00,50.85,50.86,50.82,50.84,88000.0,40.048,40.0558,40.0243,40.0401,88000.0
2005-07-14 13:00:00,50.84,50.88,50.84,50.85,107700.0,40.0401,40.0716,40.0401,40.048,107700.0
2005-07-14 13:05:00,50.85,51.0,50.84,50.98,64200.0,40.048,40.1661,40.0401,40.1504,64200.0
2005-07-14 13:10:00,50.98,51.05,50.98,51.04,120700.0,40.1504,40.2055,40.1504,40.1976,120700.0
2005-07-14 13:15:00,51.04,51.1,51.02,51.07,84600.0,40.1976,40.2449,40.1819,40.2212,84600.0
2005-07-14 13:20:00,51.07,51.07,51.0,51.0,59300.0,40.2212,40.2212,40.1661,40.1661,59300.0
2005-07-14 13:25:00,51.01,51.03,50.92,50.97,116300.0,40.174,40.1897,40.1031,40.1425,116300.0
2005-07-14 13:30:00,50.96,50.97,50.9,50.94,62100.0,40.1346,40.1425,40.0873,40.1188,62100.0
2005-07-14 13:35:00,50.95,50.95,50.87,50.88,32700.0,40.1267,40.1267,40.0637,40.0716,32700.0
2005-07-14 13:40:00,50.88,50.9,50.84,50.85,60500.0,40.0716,40.0873,40.0401,40.048,60500.0
2005-07-14 13:45:00,50.85,50.86,50.75,50.76,74200.0,40.048,40.0558,39.9692,39.9771,74200.0
2005-07-14 13:50:00,50.75,50.76,50.67,50.71,73300.0,39.9692,39.9771,39.9062,39.9377,73300.0
2005-07-14 13:55:00,50.69,50.7,50.6,50.66,113000.0,39.922,39.9298,39.8511,39.8983,113000.0
2005-07-14 14:00:00,50.65,50.66,50.56,50.58,158600.0,39.8905,39.8983,39.8196,39.8353,158600.0
2005-07-14 14:05:00,50.58,50.63,50.51,50.54,203500.0,39.8353,39.8747,39.7802,39.8038,203500.0
2005-07-14 14:10:00,50.54,50.57,50.49,50.51,157800.0,39.8038,39.8274,39.7644,39.7802,157800.0
2005-07-14 14:15:00,50.54,50.55,50.36,50.36,197500.0,39.8038,39.8117,39.6621,39.6621,197500.0
2005-07-14 14:20:00,50.36,50.5,50.34,50.4,221800.0,39.6621,39.7723,39.6463,39.6936,221800.0
2005-07-14 14:25:00,50.42,50.42,50.26,50.33,202600.0,39.7093,39.7093,39.5833,39.6384,202600.0
2005-07-14 14:30:00,50.33,50.58,50.31,50.58,152700.0,39.6384,39.8353,39.6227,39.8353,152700.0
2005-07-14 14:35:00,50.58,50.65,50.5,50.5,198000.0,39.8353,39.8905,39.7723,39.7723,198000.0
2005-07-14 14:40:00,50.5,50.61,50.5,50.55,121200.0,39.7723,39.859,39.7723,39.8117,121200.0
2005-07-14 14:45:00,50.56,50.56,50.41,50.41,103900.0,39.8196,39.8196,39.7014,39.7014,103900.0
2005-07-14 14:50:00,50.41,50.53,50.39,50.47,130900.0,39.7014,39.7959,39.6857,39.7487,130900.0
2005-07-14 14:55:00,50.47,50.47,50.36,50.38,102800.0,39.7487,39.7487,39.6621,39.6778,102800.0
2005-07-14 15:00:00,50.38,50.45,50.37,50.41,85400.0,39.6778,39.7329,39.6699,39.7014,85400.0
2005-07-14 15:05:00,50.41,50.42,50.37,50.41,134700.0,39.7014,39.7093,39.6699,39.7014,134700.0
2005-07-14 15:10:00,50.41,50.5,50.4,50.5,94900.0,39.7014,39.7723,39.6936,39.7723,94900.0
2005-07-14 15:15:00,50.5,50.5,50.4,50.43,76300.0,39.7723,39.7723,39.6936,39.7172,76300.0
2005-07-14 15:20:00,50.43,50.49,50.41,50.48,72000.0,39.7172,39.7644,39.7014,39.7566,72000.0
2005-07-14 15:25:00,50.48,50.61,50.47,50.5,126200.0,39.7566,39.859,39.7487,39.7723,126200.0
2005-07-14 15:30:00,50.5,50.55,50.5,50.54,97500.0,39.7723,39.8117,39.7723,39.8038,97500.0
2005-07-14 15:35:00,50.53,50.54,50.45,50.46,188800.0,39.7959,39.8038,39.7329,39.7408,188800.0
2005-07-14 15:40:00,50.45,50.46,50.4,50.43,157900.0,39.7329,39.7408,39.6936,39.7172,157900.0
2005-07-14 15:45:00,50.43,50.44,50.38,50.44,172400.0,39.7172,39.7251,39.6778,39.7251,172400.0
2005-07-14 15:50:00,50.44,50.53,50.39,50.39,185700.0,39.7251,39.7959,39.6857,39.6857,185700.0
2005-07-14 15:55:00,50.39,50.41,50.3,50.34,248400.0,39.6857,39.7014,39.6148,39.6463,248400.0
2005-07-15 09:30:00,50.55,50.56,50.48,50.48,548400.0,39.8117,39.8196,39.7566,39.7566,548400.0
2005-07-15 09:35:00,50.49,50.7,50.36,50.64,171400.0,39.7644,39.9298,39.6621,39.8826,171400.0
2005-07-15 09:40:00,50.64,50.8,50.56,50.7,205500.0,39.8826,40.0086,39.8196,39.9298,205500.0
2005-07-15 09:45:00,50.71,50.94,50.68,50.88,189000.0,39.9377,40.1188,39.9141,40.0716,189000.0
2005-07-15 09:50:00,50.9,50.95,50.8,50.93,179200.0,40.0873,40.1267,40.0086,40.111,179200.0
2005-07-15 09:55:00,50.94,50.96,50.87,50.96,142100.0,40.1188,40.1346,40.0637,40.1346,142100.0
2005-07-15 10:00:00,50.96,50.99,50.86,50.9,202100.0,40.1346,40.1582,40.0558,40.0873,202100.0
2005-07-15 10:05:00,50.9,50.92,50.79,50.87,123100.0,40.0873,40.1031,40.0007,40.0637,123100.0
2005-07-15 10:10:00,50.87,50.87,50.75,50.8,148100.0,40.0637,40.0637,39.9692,40.0086,148100.0
2005-07-15 10:15:00,50.79,50.87,50.55,50.87,137200.0,40.0007,40.0637,39.8117,40.0637,137200.0
2005-07-15 10:20:00,50.87,50.9,50.73,50.84,111900.0,40.0637,40.0873,39.9535,40.0401,111900.0
2005-07-15 10:25:00,50.84,50.91,50.82,50.88,105000.0,40.0401,40.0952,40.0243,40.0716,105000.0
2005-07-15 10:30:00,50.89,51.05,50.88,51.04,132300.0,40.0795,40.2055,40.0716,40.1976,132300.0
2005-07-15 10:35:00,51.04,51.23,51.02,51.21,118500.0,40.1976,40.3472,40.1819,40.3315,118500.0
2005-07-15 10:40:00,51.21,51.24,51.15,51.23,69000.0,40.3315,40.3551,40.2842,40.3472,69000.0
2005-07-15 10:45:00,51.22,51.27,51.16,51.24,81600.0,40.3394,40.3787,40.2921,40.3551,81600.0
2005-07-15 10:50:00,51.27,51.44,51.24,51.41,83200.0,40.3787,40.5126,40.3551,40.489,83200.0
2005-07-15 10:55:00,51.41,51.43,51.31,51.35,111100.0,40.489,40.5048,40.4103,40.4418,111100.0
2005-07-15 11:00:00,51.36,51.5,51.36,51.44,112000.0,40.4496,40.5599,40.4496,40.5126,112000.0
2005-07-15 11:05:00,51.4,51.43,51.31,51.32,79700.0,40.4811,40.5048,40.4103,40.4181,79700.0
2005-07-15 11:10:00,51.33,51.33,51.18,51.19,87700.0,40.426,40.426,40.3079,40.3157,87700.0
2005-07-15 11:15:00,51.19,51.36,51.18,51.35,116800.0,40.3157,40.4496,40.3079,40.4418,116800.0
2005-07-15 11:20:00,51.34,51.34,51.26,51.26,61900.0,40.4339,40.4339,40.3709,40.3709,61900.0
2005-07-15 11:25:00,51.26,51.35,51.26,51.3,86000.0,40.3709,40.4418,40.3709,40.4024,86000.0
2005-07-15 11:30:00,51.3,51.32,51.28,51.29,64100.0,40.4024,40.4181,40.3866,40.3945,64100.0
2005-07-15 11:35:00,51.29,51.3,51.19,51.26,54300.0,40.3945,40.4024,40.3157,40.3709,54300.0
2005-07-15 11:40:00,51.26,51.28,51.21,51.22,34900.0,40.3709,40.3866,40.3315,40.3394,34900.0
2005-07-15 11:45:00,51.21,51.22,51.11,51.18,53000.0,40.3315,40.3394,40.2527,40.3079,53000.0
2005-07-15 11:50:00,51.17,51.18,51.05,51.14,47400.0,40.3,40.3079,40.2055,40.2764,47400.0
2005-07-15 11:55:00,51.15,51.15,51.07,51.1,36700.0,40.2842,40.2842,40.2212,40.2449,36700.0
2005-07-15 12:00:00,51.11,51.17,51.01,51.06,46200.0,40.2527,40.3,40.174,40.2134,46200.0
2005-07-15 12:05:00,51.04,51.15,51.04,51.15,40800.0,40.1976,40.2842,40.1976,40.2842,40800.0
2005-07-15 12:10:00,51.13,51.18,51.12,51.13,50800.0,40.2685,40.3079,40.2606,40.2685,50800.0
2005-07-15 12:15:00,51.13,51.41,51.09,51.1,29500.0,40.2685,40.489,40.237,40.2449,29500.0
2005-07-15 12:20:00,51.11,51.13,51.09,51.13,32000.0,40.2527,40.2685,40.237,40.2685,32000.0
2005-07-15 12:25:00,51.13,51.14,51.11,51.14,38400.0,40.2685,40.2764,40.2527,40.2764,38400.0
2005-07-15 12:30:00,51.13,51.16,51.12,51.15,49800.0,40.2685,40.2921,40.2606,40.2842,49800.0
2005-07-15 12:35:00,51.14,51.15,51.12,51.13,43300.0,40.2764,40.2842,40.2606,40.2685,43300.0
2005-07-15 12:40:00,51.13,51.16,51.11,51.15,149700.0,40.2685,40.2921,40.2527,40.2842,149700.0
2005-07-15 12:45:00,51.15,51.29,51.1,51.23,91100.0,40.2842,40.3945,40.2449,40.3472,91100.0
2005-07-15 12:50:00,51.22,51.23,51.16,51.23,67800.0,40.3394,40.3472,40.2921,40.3472,67800.0
2005-07-15 12:55:00,51.23,51.25,51.2,51.23,74200.0,40.3472,40.363,40.3236,40.3472,74200.0
2005-07-15 13:00:00,51.23,51.24,51.19,51.2,92800.0,40.3472,40.3551,40.3157,40.3236,92800.0
2005-07-15 13:05:00,51.19,51.19,51.12,51.15,93100.0,40.3157,40.3157,40.2606,40.2842,93100.0
2005-07-15 13:10:00,51.14,51.2,51.12,51.17,57700.0,40.2764,40.3236,40.2606,40.3,57700.0
2005-07-15 13:15:00,51.17,51.21,51.17,51.19,83700.0,40.3,40.3315,40.3,40.3157,83700.0
2005-07-15 13:20:00,51.21,51.21,51.16,51.16,53100.0,40.3315,40.3315,40.2921,40.2921,53100.0
2005-07-15 13:25:00,51.16,51.18,51.14,51.15,161700.0,40.2921,40.3079,40.2764,40.2842,161700.0
2005-07-15 13:30:00,51.14,51.19,51.12,51.19,108900.0,40.2764,40.3157,40.2606,40.3157,108900.0
2005-07-15 13:35:00,51.19,51.22,51.19,51.2,100400.0,40.3157,40.3394,40.3157,40.3236,100400.0
2005-07-15 13:40:00,51.2,51.2,51.15,51.15,273000.0,40.3236,40.3236,40.2842,40.2842,273000.0
2005-07-15 13:45:00,51.15,51.16,51.12,51.13,64900.0,40.2842,40.2921,40.2606,40.2685,64900.0
2005-07-15 13:50:00,51.14,51.18,51.14,51.17,81600.0,40.2764,40.3079,40.2764,40.3,81600.0
2005-07-15 13:55:00,51.16,51.16,51.12,51.14,84400.0,40.2921,40.2921,40.2606,40.2764,84400.0
2005-07-15 14:00:00,51.14,51.15,51.1,51.1,78500.0,40.2764,40.2842,40.2449,40.2449,78500.0
2005-07-15 14:05:00,51.11,51.15,51.03,51.14,82600.0,40.2527,40.2842,40.1897,40.2764,82600.0
2005-07-15 14:10:00,51.14,51.14,51.11,51.12,89000.0,40.2764,40.2764,40.2527,40.2606,89000.0
2005-07-15 14:15:00,51.11,51.14,51.08,51.09,90600.0,40.2527,40.2764,40.2291,40.237,90600.0
2005-07-15 14:20:00,51.08,51.13,51.07,51.13,98700.0,40.2291,40.2685,40.2212,40.2685,98700.0
2005-07-15 14:25:00,51.13,51.15,51.07,51.1,99600.0,40.2685,40.2842,40.2212,40.2449,99600.0
2005-07-15 14:30:00,51.09,51.11,51.08,51.1,77700.0,40.237,40.2527,40.2291,40.2449,77700.0
2005-07-15 14:35:00,51.1,51.1,51.03,51.05,68200.0,40.2449,40.2449,40.1897,40.2055,68200.0
2005-07-15 14:40:00,51.05,51.11,51.03,51.08,61700.0,40.2055,40.2527,40.1897,40.2291,61700.0
2005-07-15 14:45:00,51.08,51.13,51.08,51.11,184500.0,40.2291,40.2685,40.2291,40.2527,184500.0
2005-07-15 14:50:00,51.11,51.13,51.05,51.12,70600.0,40.2527,40.2685,40.2055,40.2606,70600.0
2005-07-15 14:55:00,51.12,51.16,51.09,51.13,112300.0,40.2606,40.2921,40.237,40.2685,112300.0
2005-07-15 15:00:00,51.13,51.15,51.12,51.14,50100.0,40.2685,40.2842,40.2606,40.2764,50100.0
2005-07-15 15:05:00,51.15,51.16,51.07,51.07,107500.0,40.2842,40.2921,40.2212,40.2212,107500.0
2005-07-15 15:10:00,51.08,51.24,51.03,51.09,56900.0,40.2291,40.3551,40.1897,40.237,56900.0
2005-07-15 15:15:00,51.09,51.11,51.06,51.1,52900.0,40.237,40.2527,40.2134,40.2449,52900.0
2005-07-15 15:20:00,51.1,51.13,51.08,51.12,76800.0,40.2449,40.2685,40.2291,40.2606,76800.0
2005-07-15 15:25:00,51.12,51.12,51.05,51.06,56200.0,40.2606,40.2606,40.2055,40.2134,56200.0
2005-07-15 15:30:00,51.05,51.06,51.03,51.04,66900.0,40.2055,40.2134,40.1897,40.1976,66900.0
2005-07-15 15:35:00,51.04,51.04,51.01,51.01,47900.0,40.1976,40.1976,40.174,40.174,47900.0
2005-07-15 15:40:00,51.01,51.02,50.85,50.86,186100.0,40.174,40.1819,40.048,40.0558,186100.0
2005-07-15 15:45:00,50.87,51.1,50.77,50.82,171600.0,40.0637,40.2449,39.985,40.0243,171600.0
2005-07-15 15:50:00,50.81,50.86,50.77,50.83,115000.0,40.0165,40.0558,39.985,40.0322,115000.0
2005-07-15 15:55:00,50.84,50.85,50.73,50.81,146700.0,40.0401,40.048,39.9535,40.0165,146700.0
2005-07-18 09:30:00,51.04,51.2,51.0,51.01,232400.0,40.1976,40.3236,40.1661,40.174,232400.0
2005-07-18 09:35:00,51.03,51.05,50.88,50.89,103000.0,40.1897,40.2055,40.0716,40.0795,103000.0
2005-07-18 09:40:00,50.89,50.99,50.86,50.94,113200.0,40.0795,40.1582,40.0558,40.1188,113200.0
2005-07-18 09:45:00,50.96,50.99,50.93,50.99,63900.0,40.1346,40.1582,40.111,40.1582,63900.0
2005-07-18 09:50:00,51.0,51.05,50.99,51.0,93600.0,40.1661,40.2055,40.1582,40.1661,93600.0
2005-07-18 09:55:00,51.0,51.01,50.96,50.99,70400.0,40.1661,40.174,40.1346,40.1582,70400.0
2005-07-18 10:00:00,50.99,51.01,50.95,50.96,53500.0,40.1582,40.174,40.1267,40.1346,53500.0
2005-07-18 10:05:00,50.96,51.05,50.96,51.04,78900.0,40.1346,40.2055,40.1346,40.1976,78900.0
2005-07-18 10:10:00,51.04,51.09,51.0,51.04,70400.0,40.1976,40.237,40.1661,40.1976,70400.0
2005-07-18 10:15:00,51.05,51.07,50.94,51.02,50900.0,40.2055,40.2212,40.1188,40.1819,50900.0
2005-07-18 10:20:00,51.02,51.1,50.98,51.03,71700.0,40.1819,40.2449,40.1504,40.1897,71700.0
2005-07-18 10:25:00,51.03,51.1,51.02,51.08,61500.0,40.1897,40.2449,40.1819,40.2291,61500.0
2005-07-18 10:30:00,51.06,51.13,51.02,51.05,108800.0,40.2134,40.2685,40.1819,40.2055,108800.0
2005-07-18 10:35:00,51.05,51.1,51.03,51.08,44100.0,40.2055,40.2449,40.1897,40.2291,44100.0
2005-07-18 10:40:00,51.09,51.13,51.08,51.1,195700.0,40.237,40.2685,40.2291,40.2449,195700.0
2005-07-18 10:45:00,51.09,51.1,51.0,51.01,65700.0,40.237,40.2449,40.1661,40.174,65700.0
2005-07-18 10:50:00,51.0,51.03,50.95,51.01,47400.0,40.1661,40.1897,40.1267,40.174,47400.0
2005-07-18 10:55:00,51.01,51.07,51.01,51.05,28700.0,40.174,40.2212,40.174,40.2055,28700.0
2005-07-18 11:00:00,51.05,51.05,51.0,51.0,57700.0,40.2055,40.2055,40.1661,40.1661,57700.0
2005-07-18 11:05:00,51.01,51.05,51.0,51.03,32900.0,40.174,40.2055,40.1661,40.1897,32900.0
2005-07-18 11:10:00,51.02,51.05,51.01,51.03,41700.0,40.1819,40.2055,40.174,40.1897,41700.0
2005-07-18 11:15:00,51.03,51.08,51.01,51.03,51800.0,40.1897,40.2291,40.174,40.1897,51800.0
2005-07-18 11:20:00,51.02,51.05,51.01,51.04,32300.0,40.1819,40.2055,40.174,40.1976,32300.0
2005-07-18 11:25:00,51.04,51.09,51.02,51.02,45500.0,40.1976,40.237,40.1819,40.1819,45500.0
2005-07-18 11:30:00,51.02,51.05,51.02,51.03,40900.0,40.1819,40.2055,40.1819,40.1897,40900.0
2005-07-18 11:35:00,51.03,51.05,50.99,51.04,64500.0,40.1897,40.2055,40.1582,40.1976,64500.0
2005-07-18 11:40:00,51.04,51.07,51.04,51.06,23700.0,40.1976,40.2212,40.1976,40.2134,23700.0
2005-07-18 11:45:00,51.06,51.06,51.02,51.03,18900.0,40.2134,40.2134,40.1819,40.1897,18900.0
2005-07-18 11:50:00,51.03,51.04,51.01,51.02,33100.0,40.1897,40.1976,40.174,40.1819,33100.0
2005-07-18 11:55:00,51.02,51.07,51.0,51.07,32400.0,40.1819,40.2212,40.1661,40.2212,32400.0
2005-07-18 12:00:00,51.07,51.07,50.97,50.98,94200.0,40.2212,40.2212,40.1425,40.1504,94200.0
2005-07-18 12:05:00,50.98,50.99,50.95,50.95,70700.0,40.1504,40.1582,40.1267,40.1267,70700.0
2005-07-18 12:10:00,50.96,50.96,50.87,50.87,90800.0,40.1346,40.1346,40.0637,40.0637,90800.0
2005-07-18 12:15:00,50.88,50.98,50.87,50.95,109100.0,40.0716,40.1504,40.0637,40.1267,109100.0
2005-07-18 12:20:00,50.95,51.0,50.94,50.99,59600.0,40.1267,40.1661,40.1188,40.1582,59600.0
2005-07-18 12:25:00,50.97,50.99,50.94,50.98,33000.0,40.1425,40.1582,40.1188,40.1504,33000.0
2005-07-18 12:30:00,50.98,50.99,50.95,50.95,59800.0,40.1504,40.1582,40.1267,40.1267,59800.0
2005-07-18 12:35:00,50.96,51.0,50.95,51.0,51700.0,40.1346,40.1661,40.1267,40.1661,51700.0
2005-07-18 12:40:00,51.0,51.04,50.99,51.03,36300.0,40.1661,40.1976,40.1582,40.1897,36300.0
2005-07-18 12:45:00,51.03,51.07,51.03,51.05,28800.0,40.1897,40.2212,40.1897,40.2055,28800.0
2005-07-18 12:50:00,51.06,51.07,51.05,51.05,16100.0,40.2134,40.2212,40.2055,40.2055,16100.0
2005-07-18 12:55:00,51.06,51.07,51.03,51.04,19800.0,40.2134,40.2212,40.1897,40.1976,19800.0
2005-07-18 13:00:00,51.04,51.06,51.03,51.06,25900.0,40.1976,40.2134,40.1897,40.2134,25900.0
2005-07-18 13:05:00,51.06,51.1,51.04,51.05,48400.0,40.2134,40.2449,40.1976,40.2055,48400.0
2005-07-18 13:10:00,51.06,51.09,51.04,51.05,69500.0,40.2134,40.237,40.1976,40.2055,69500.0
2005-07-18 13:15:00,51.05,51.07,51.04,51.05,11700.0,40.2055,40.2212,40.1976,40.2055,11700.0
2005-07-18 13:20:00,51.05,51.08,51.04,51.08,31100.0,40.2055,40.2291,40.1976,40.2291,31100.0
2005-07-18 13:25:00,51.05,51.08,51.03,51.05,40700.0,40.2055,40.2291,40.1897,40.2055,40700.0
2005-07-18 13:30:00,51.05,51.08,51.04,51.08,32600.0,40.2055,40.2291,40.1976,40.2291,32600.0
2005-07-18 13:35:00,51.09,51.13,51.08,51.1,76300.0,40.237,40.2685,40.2291,40.2449,76300.0
2005-07-18 13:40:00,51.1,51.16,51.1,51.12,62900.0,40.2449,40.2921,40.2449,40.2606,62900.0
2005-07-18 13:45:00,51.13,51.13,51.07,51.08,43300.0,40.2685,40.2685,40.2212,40.2291,43300.0
2005-07-18 13:50:00,51.08,51.08,51.04,51.05,23300.0,40.2291,40.2291,40.1976,40.2055,23300.0
2005-07-18 13:55:00,51.05,51.05,51.0,51.0,30700.0,40.2055,40.2055,40.1661,40.1661,30700.0
2005-07-18 14:00:00,51.01,51.01,50.96,50.98,76900.0,40.174,40.174,40.1346,40.1504,76900.0
2005-07-18 14:05:00,50.98,50.99,50.95,50.98,59600.0,40.1504,40.1582,40.1267,40.1504,59600.0
2005-07-18 14:10:00,50.98,51.05,50.98,51.04,76900.0,40.1504,40.2055,40.1504,40.1976,76900.0
2005-07-18 14:15:00,51.04,51.05,50.98,51.03,43700.0,40.1976,40.2055,40.1504,40.1897,43700.0
2005-07-18 14:20:00,51.03,51.06,51.03,51.06,35200.0,40.1897,40.2134,40.1897,40.2134,35200.0
2005-07-18 14:25:00,51.06,51.06,51.0,51.04,87400.0,40.2134,40.2134,40.1661,40.1976,87400.0
2005-07-18 14:30:00,51.04,51.06,51.03,51.03,57300.0,40.1976,40.2134,40.1897,40.1897,57300.0
2005-07-18 14:35:00,51.03,51.04,50.99,51.0,29700.0,40.1897,40.1976,40.1582,40.1661,29700.0
2005-07-18 14:40:00,51.0,51.04,50.99,51.03,86700.0,40.1661,40.1976,40.1582,40.1897,86700.0
2005-07-18 14:45:00,51.03,51.04,50.98,51.0,43700.0,40.1897,40.1976,40.1504,40.1661,43700.0
2005-07-18 14:50:00,51.0,51.03,51.0,51.0,39900.0,40.1661,40.1897,40.1661,40.1661,39900.0
2005-07-18 14:55:00,51.01,51.03,51.0,51.02,47200.0,40.174,40.1897,40.1661,40.1819,47200.0
2005-07-18 15:00:00,51.02,51.02,50.98,51.0,74200.0,40.1819,40.1819,40.1504,40.1661,74200.0
2005-07-18 15:05:00,51.01,51.02,50.97,51.01,57800.0,40.174,40.1819,40.1425,40.174,57800.0
2005-07-18 15:10:00,51.01,51.02,50.98,51.0,40100.0,40.174,40.1819,40.1504,40.1661,40100.0
2005-07-18 15:15:00,51.0,51.0,50.93,50.97,72800.0,40.1661,40.1661,40.111,40.1425,72800.0
2005-07-18 15:20:00,50.97,50.98,50.94,50.94,34600.0,40.1425,40.1504,40.1188,40.1188,34600.0
2005-07-18 15:25:00,50.95,50.96,50.92,50.93,40700.0,40.1267,40.1346,40.1031,40.111,40700.0
2005-07-18 15:30:00,50.92,50.97,50.91,50.97,53800.0,40.1031,40.1425,40.0952,40.1425,53800.0
2005-07-18 15:35:00,50.97,50.97,50.94,50.95,86100.0,40.1425,40.1425,40.1188,40.1267,86100.0
2005-07-18 15:40:00,50.94,50.95,50.92,50.92,39600.0,40.1188,40.1267,40.1031,40.1031,39600.0
2005-07-18 15:45:00,50.93,50.93,50.91,50.91,43900.0,40.111,40.111,40.0952,40.0952,43900.0
2005-07-18 15:50:00,50.91,50.91,50.83,50.84,100300.0,40.0952,40.0952,40.0322,40.0401,100300.0
2005-07-18 15:55:00,50.83,50.88,50.81,50.82,130500.0,40.0322,40.0716,40.0165,40.0243,130500.0
2005-07-19 09:30:00,51.06,51.08,50.95,50.99,233500.0,40.2134,40.2291,40.1267,40.1582,233500.0
2005-07-19 09:35:00,51.0,51.09,50.96,50.97,76700.0,40.1661,40.237,40.1346,40.1425,76700.0
2005-07-19 09:40:00,50.98,50.99,50.79,50.83,86400.0,40.1504,40.1582,40.0007,40.0322,86400.0
2005-07-19 09:45:00,50.83,50.86,50.7,50.7,62900.0,40.0322,40.0558,39.9298,39.9298,62900.0
2005-07-19 09:50:00,50.7,50.72,50.41,50.41,165800.0,39.9298,39.9456,39.7014,39.7014,165800.0
2005-07-19 09:55:00,50.41,50.65,50.38,50.6,132400.0,39.7014,39.8905,39.6778,39.8511,132400.0
2005-07-19 10:00:00,50.6,50.6,50.45,50.53,122200.0,39.8511,39.8511,39.7329,39.7959,122200.0
2005-07-19 10:05:00,50.52,50.58,50.5,50.56,46900.0,39.7881,39.8353,39.7723,39.8196,46900.0
2005-07-19 10:10:00,50.56,50.74,50.56,50.74,67200.0,39.8196,39.9613,39.8196,39.9613,67200.0
2005-07-19 10:15:00,50.78,50.88,50.62,50.67,60500.0,39.9928,40.0716,39.8668,39.9062,60500.0
2005-07-19 10:20:00,50.69,50.83,50.69,50.76,83100.0,39.922,40.0322,39.922,39.9771,83100.0
2005-07-19 10:25:00,50.77,50.82,50.75,50.8,60100.0,39.985,40.0243,39.9692,40.0086,60100.0
2005-07-19 10:30:00,50.81,50.86,50.77,50.86,59500.0,40.0165,40.0558,39.985,40.0558,59500.0
2005-07-19 10:35:00,50.85,50.9,50.75,50.76,111500.0,40.048,40.0873,39.9692,39.9771,111500.0
2005-07-19 10:40:00,50.76,50.79,50.67,50.69,87300.0,39.9771,40.0007,39.9062,39.922,87300.0
2005-07-19 10:45:00,50.69,50.7,50.5,50.52,67700.0,39.922,39.9298,39.7723,39.7881,67700.0
2005-07-19 10:50:00,50.53,50.6,50.43,50.44,110700.0,39.7959,39.8511,39.7172,39.7251,110700.0
2005-07-19 10:55:00,50.42,50.57,50.4,50.46,102000.0,39.7093,39.8274,39.6936,39.7408,102000.0
2005-07-19 11:00:00,50.47,50.52,50.4,50.46,93400.0,39.7487,39.7881,39.6936,39.7408,93400.0
2005-07-19 11:05:00,50.47,50.76,50.38,50.4,64100.0,39.7487,39.9771,39.6778,39.6936,64100.0
2005-07-19 11:10:00,50.39,50.4,50.22,50.27,119300.0,39.6857,39.6936,39.5518,39.5912,119300.0
2005-07-19 11:15:00,50.29,50.29,50.2,50.23,141200.0,39.6069,39.6069,39.536,39.5597,141200.0
2005-07-19 11:20:00,50.23,50.4,50.22,50.36,128200.0,39.5597,39.6936,39.5518,39.6621,128200.0
2005-07-19 11:25:00,50.3,50.38,50.3,50.37,69600.0,39.6148,39.6778,39.6148,39.6699,69600.0
2005-07-19 11:30:00,50.39,50.47,50.37,50.4,148700.0,39.6857,39.7487,39.6699,39.6936,148700.0
2005-07-19 11:35:00,50.41,50.48,50.41,50.46,35000.0,39.7014,39.7566,39.7014,39.7408,35000.0
2005-07-19 11:40:00,50.46,50.46,50.32,50.34,80400.0,39.7408,39.7408,39.6306,39.6463,80400.0
2005-07-19 11:45:00,50.35,50.45,50.3,50.3,85300.0,39.6542,39.7329,39.6148,39.6148,85300.0
2005-07-19 11:50:00,50.31,50.37,50.3,50.35,41200.0,39.6227,39.6699,39.6148,39.6542,41200.0
2005-07-19 11:55:00,50.35,50.37,50.32,50.33,32900.0,39.6542,39.6699,39.6306,39.6384,32900.0
2005-07-19 12:00:00,50.33,50.38,50.28,50.28,56200.0,39.6384,39.6778,39.5991,39.5991,56200.0
2005-07-19 12:05:00,50.28,50.28,50.13,50.16,110500.0,39.5991,39.5991,39.4809,39.5045,110500.0
2005-07-19 12:10:00,50.13,50.19,50.13,50.17,74100.0,39.4809,39.5282,39.4809,39.5124,74100.0
2005-07-19 12:15:00,50.17,50.19,50.17,50.17,43300.0,39.5124,39.5282,39.5124,39.5124,43300.0
2005-07-19 12:20:00,50.18,50.2,50.14,50.15,87800.0,39.5203,39.536,39.4888,39.4967,87800.0
2005-07-19 12:25:00,50.16,50.16,50.11,50.13,70000.0,39.5045,39.5045,39.4652,39.4809,70000.0
2005-07-19 12:30:00,50.12,50.12,49.95,50.03,295900.0,39.473,39.473,39.3392,39.4022,295900.0
2005-07-19 12:35:00,50.04,50.11,50.03,50.09,49600.0,39.41,39.4652,39.4022,39.4494,49600.0
2005-07-19 12:40:00,50.08,50.1,50.05,50.07,43500.0,39.4415,39.4573,39.4179,39.4337,43500.0
2005-07-19 12:45:00,50.07,50.13,50.03,50.11,41000.0,39.4337,39.4809,39.4022,39.4652,41000.0
2005-07-19 12:50:00,50.13,50.13,50.07,50.08,73900.0,39.4809,39.4809,39.4337,39.4415,73900.0
2005-07-19 12:55:00,50.08,50.1,50.06,50.1,97400.0,39.4415,39.4573,39.4258,39.4573,97400.0
2005-07-19 13:00:00,50.1,50.18,50.1,50.18,86400.0,39.4573,39.5203,39.4573,39.5203,86400.0
2005-07-19 13:05:00,50.17,50.26,50.17,50.25,37600.0,39.5124,39.5833,39.5124,39.5754,37600.0
2005-07-19 13:10:00,50.26,50.28,50.21,50.23,62100.0,39.5833,39.5991,39.5439,39.5597,62100.0
2005-07-19 13:15:00,50.23,50.26,50.2,50.25,21100.0,39.5597,39.5833,39.536,39.5754,21100.0
2005-07-19 13:20:00,50.25,50.31,50.25,50.31,148000.0,39.5754,39.6227,39.5754,39.6227,148000.0
2005-07-19 13:25:00,50.3,50.32,50.26,50.32,95800.0,39.6148,39.6306,39.5833,39.6306,95800.0
2005-07-19 13:30:00,50.32,50.39,50.32,50.34,96600.0,39.6306,39.6857,39.6306,39.6463,96600.0
2005-07-19 13:35:00,50.34,50.35,50.28,50.29,23700.0,39.6463,39.6542,39.5991,39.6069,23700.0
2005-07-19 13:40:00,50.29,50.36,50.29,50.32,26600.0,39.6069,39.6621,39.6069,39.6306,26600.0
2005-07-19 13:45:00,50.34,50.35,50.28,50.28,21500.0,39.6463,39.6542,39.5991,39.5991,21500.0
2005-07-19 13:50:00,50.27,50.36,50.26,50.36,48500.0,39.5912,39.6621,39.5833,39.6621,48500.0
2005-07-19 13:55:00,50.35,50.38,50.34,50.34,48900.0,39.6542,39.6778,39.6463,39.6463,48900.0
2005-07-19 14:00:00,50.35,50.36,50.31,50.31,56400.0,39.6542,39.6621,39.6227,39.6227,56400.0
2005-07-19 14:05:00,50.31,50.36,50.29,50.35,57200.0,39.6227,39.6621,39.6069,39.6542,57200.0
2005-07-19 14:10:00,50.35,50.39,50.35,50.38,33900.0,39.6542,39.6857,39.6542,39.6778,33900.0
2005-07-19 14:15:00,50.38,50.42,50.38,50.4,61400.0,39.6778,39.7093,39.6778,39.6936,61400.0
2005-07-19 14:20:00,50.4,50.47,50.4,50.45,136300.0,39.6936,39.7487,39.6936,39.7329,136300.0
2005-07-19 14:25:00,50.44,50.46,50.36,50.45,48100.0,39.7251,39.7408,39.6621,39.7329,48100.0
2005-07-19 14:30:00,50.46,50.53,50.46,50.5,84600.0,39.7408,39.7959,39.7408,39.7723,84600.0
2005-07-19 14:35:00,50.5,50.51,50.42,50.43,35000.0,39.7723,39.7802,39.7093,39.7172,35000.0
2005-07-19 14:40:00,50.43,50.43,50.4,50.41,66700.0,39.7172,39.7172,39.6936,39.7014,66700.0
2005-07-19 14:45:00,50.41,50.42,50.39,50.4,59500.0,39.7014,39.7093,39.6857,39.6936,59500.0
2005-07-19 14:50:00,50.4,50.43,50.35,50.43,115500.0,39.6936,39.7172,39.6542,39.7172,115500.0
2005-07-19 14:55:00,50.43,50.47,50.4,50.41,43600.0,39.7172,39.7487,39.6936,39.7014,43600.0
2005-07-19 15:00:00,50.41,50.41,50.37,50.37,37700.0,39.7014,39.7014,39.6699,39.6699,37700.0
2005-07-19 15:05:00,50.37,50.4,50.37,50.4,72600.0,39.6699,39.6936,39.6699,39.6936,72600.0
2005-07-19 15:10:00,50.4,50.4,50.37,50.4,83500.0,39.6936,39.6936,39.6699,39.6936,83500.0
2005-07-19 15:15:00,50.39,50.44,50.35,50.39,40800.0,39.6857,39.7251,39.6542,39.6857,40800.0
2005-07-19 15:20:00,50.4,50.44,50.38,50.39,39800.0,39.6936,39.7251,39.6778,39.6857,39800.0
2005-07-19 15:25:00,50.39,50.41,50.37,50.4,47700.0,39.6857,39.7014,39.6699,39.6936,47700.0
2005-07-19 15:30:00,50.41,50.45,50.41,50.45,44300.0,39.7014,39.7329,39.7014,39.7329,44300.0
2005-07-19 15:35:00,50.44,50.48,50.42,50.44,145100.0,39.7251,39.7566,39.7093,39.7251,145100.0
2005-07-19 15:40:00,50.45,50.45,50.42,50.44,81000.0,39.7329,39.7329,39.7093,39.7251,81000.0
2005-07-19 15:45:00,50.44,50.5,50.44,50.5,153600.0,39.7251,39.7723,39.7251,39.7723,153600.0
2005-07-19 15:50:00,50.5,50.54,50.49,50.51,78400.0,39.7723,39.8038,39.7644,39.7802,78400.0
2005-07-19 15:55:00,50.51,50.55,50.5,50.55,91500.0,39.7802,39.8117,39.7723,39.8117,91500.0
2005-07-20 09:30:00,50.35,50.5,50.35,50.49,131300.0,39.6542,39.7723,39.6542,39.7644,131300.0
2005-07-20 09:35:00,50.5,50.54,50.44,50.46,173900.0,39.7723,39.8038,39.7251,39.7408,173900.0
2005-07-20 09:40:00,50.46,50.46,50.3,50.36,77300.0,39.7408,39.7408,39.6148,39.6621,77300.0
2005-07-20 09:45:00,50.36,50.44,50.23,50.25,88200.0,39.6621,39.7251,39.5597,39.5754,88200.0
2005-07-20 09:50:00,50.23,50.3,50.1,50.26,119800.0,39.5597,39.6148,39.4573,39.5833,119800.0
2005-07-20 09:55:00,50.27,50.27,50.17,50.17,55500.0,39.5912,39.5912,39.5124,39.5124,55500.0
2005-07-20 10:00:00,50.15,50.2,50.1,50.12,66000.0,39.4967,39.536,39.4573,39.473,66000.0
2005-07-20 10:05:00,50.14,50.14,50.04,50.04,125500.0,39.4888,39.4888,39.41,39.41,125500.0
2005-07-20 10:10:00,50.04,50.05,49.85,49.91,166700.0,39.41,39.4179,39.2604,39.3077,166700.0
2005-07-20 10:15:00,49.91,49.97,49.87,49.9,180100.0,39.3077,39.3549,39.2761,39.2998,180100.0
2005-07-20 10:20:00,49.9,50.21,49.88,50.2,108400.0,39.2998,39.5439,39.284,39.536,108400.0
2005-07-20 10:25:00,50.19,50.19,50.08,50.17,115400.0,39.5282,39.5282,39.4415,39.5124,115400.0
2005-07-20 10:30:00,50.12,50.17,50.0,50.0,107800.0,39.473,39.5124,39.3785,39.3785,107800.0
2005-07-20 10:35:00,50.0,50.06,49.98,50.0,90700.0,39.3785,39.4258,39.3628,39.3785,90700.0
2005-07-20 10:40:00,50.0,50.01,49.9,49.9,130300.0,39.3785,39.3864,39.2998,39.2998,130300.0
2005-07-20 10:45:00,49.9,49.92,49.69,49.7,234500.0,39.2998,39.3155,39.1344,39.1423,234500.0
2005-07-20 10:50:00,49.7,49.84,49.69,49.83,92400.0,39.1423,39.2525,39.1344,39.2446,92400.0
2005-07-20 10:55:00,49.83,49.84,49.62,49.64,105000.0,39.2446,39.2525,39.0793,39.095,105000.0
2005-07-20 11:00:00,49.62,49.78,49.62,49.76,125900.0,39.0793,39.2053,39.0793,39.1895,125900.0
2005-07-20 11:05:00,49.76,49.79,49.69,49.71,120900.0,39.1895,39.2131,39.1344,39.1501,120900.0
2005-07-20 11:10:00,49.72,49.72,49.6,49.61,107700.0,39.158,39.158,39.0635,39.0714,107700.0
2005-07-20 11:15:00,49.6,49.65,49.6,49.6,168100.0,39.0635,39.1029,39.0635,39.0635,168100.0
2005-07-20 11:20:00,49.6,49.62,49.45,49.54,136700.0,39.0635,39.0793,38.9454,39.0163,136700.0
2005-07-20 11:25:00,49.55,49.57,49.48,49.54,149600.0,39.0241,39.0399,38.969,39.0163,149600.0
2005-07-20 11:30:00,49.55,49.55,49.5,49.5,123100.0,39.0241,39.0241,38.9847,38.9847,123100.0
2005-07-20 11:35:00,49.5,49.64,49.49,49.61,100000.0,38.9847,39.095,38.9769,39.0714,100000.0
2005-07-20 11:40:00,49.61,49.83,49.61,49.83,85200.0,39.0714,39.2446,39.0714,39.2446,85200.0
2005-07-20 11:45:00,49.84,49.86,49.75,49.75,72400.0,39.2525,39.2683,39.1816,39.1816,72400.0
2005-07-20 11:50:00,49.73,49.77,49.7,49.72,53000.0,39.1659,39.1974,39.1423,39.158,53000.0
2005-07-20 11:55:00,49.72,49.83,49.72,49.81,47000.0,39.158,39.2446,39.158,39.2289,47000.0
2005-07-20 12:00:00,49.8,49.85,49.75,49.78,63800.0,39.221,39.2604,39.1816,39.2053,63800.0
2005-07-20 12:05:00,49.78,49.8,49.71,49.73,52500.0,39.2053,39.221,39.1501,39.1659,52500.0
2005-07-20 12:10:00,49.72,49.75,49.69,49.69,79100.0,39.158,39.1816,39.1344,39.1344,79100.0
2005-07-20 12:15:00,49.69,49.71,49.65,49.67,68400.0,39.1344,39.1501,39.1029,39.1186,68400.0
2005-07-20 12:20:00,49.68,49.71,49.65,49.71,55800.0,39.1265,39.1501,39.1029,39.1501,55800.0
2005-07-20 12:25:00,49.71,49.72,49.64,49.66,28500.0,39.1501,39.158,39.095,39.1108,28500.0
2005-07-20 12:30:00,49.64,49.72,49.64,49.7,27800.0,39.095,39.158,39.095,39.1423,27800.0
2005-07-20 12:35:00,49.71,49.71,49.65,49.66,16300.0,39.1501,39.1501,39.1029,39.1108,16300.0
2005-07-20 12:40:00,49.65,49.71,49.65,49.7,44300.0,39.1029,39.1501,39.1029,39.1423,44300.0
2005-07-20 12:45:00,49.7,49.75,49.7,49.73,22700.0,39.1423,39.1816,39.1423,39.1659,22700.0
2005-07-20 12:50:00,49.73,49.78,49.72,49.74,32000.0,39.1659,39.2053,39.158,39.1738,32000.0
2005-07-20 12:55:00,49.75,49.8,49.72,49.74,38800.0,39.1816,39.221,39.158,39.1738,38800.0
2005-07-20 13:00:00,49.74,49.76,49.7,49.73,49800.0,39.1738,39.1895,39.1423,39.1659,49800.0
2005-07-20 13:05:00,49.7,49.75,49.7,49.71,64200.0,39.1423,39.1816,39.1423,39.1501,64200.0
2005-07-20 13:10:00,49.7,49.75,49.7,49.73,29500.0,39.1423,39.1816,39.1423,39.1659,29500.0
2005-07-20 13:15:00,49.73,49.77,49.72,49.77,93600.0,39.1659,39.1974,39.158,39.1974,93600.0
2005-07-20 13:20:00,49.77,49.8,49.75,49.78,69300.0,39.1974,39.221,39.1816,39.2053,69300.0
2005-07-20 13:25:00,49.77,49.8,49.76,49.78,40500.0,39.1974,39.221,39.1895,39.2053,40500.0
2005-07-20 13:30:00,49.77,49.8,49.77,49.78,49500.0,39.1974,39.221,39.1974,39.2053,49500.0
2005-07-20 13:35:00,49.78,49.84,49.77,49.79,108200.0,39.2053,39.2525,39.1974,39.2131,108200.0
2005-07-20 13:40:00,49.77,49.78,49.75,49.76,47000.0,39.1974,39.2053,39.1816,39.1895,47000.0
2005-07-20 13:45:00,49.76,49.78,49.74,49.75,39100.0,39.1895,39.2053,39.1738,39.1816,39100.0
2005-07-20 13:50:00,49.74,49.76,49.73,49.75,55600.0,39.1738,39.1895,39.1659,39.1816,55600.0
2005-07-20 13:55:00,49.75,49.75,49.71,49.73,69300.0,39.1816,39.1816,39.1501,39.1659,69300.0
2005-07-20 14:00:00,49.71,49.8,49.71,49.79,53900.0,39.1501,39.221,39.1501,39.2131,53900.0
2005-07-20 14:05:00,49.78,49.78,49.73,49.75,25300.0,39.2053,39.2053,39.1659,39.1816,25300.0
2005-07-20 14:10:00,49.75,49.9,49.74,49.9,132400.0,39.1816,39.2998,39.1738,39.2998,132400.0
2005-07-20 14:15:00,49.9,49.92,49.89,49.92,74400.0,39.2998,39.3155,39.2919,39.3155,74400.0
2005-07-20 14:20:00,49.9,49.92,49.85,49.89,40400.0,39.2998,39.3155,39.2604,39.2919,40400.0
2005-07-20 14:25:00,49.88,49.91,49.87,49.88,56000.0,39.284,39.3077,39.2761,39.284,56000.0
2005-07-20 14:30:00,49.87,49.92,49.86,49.87,40800.0,39.2761,39.3155,39.2683,39.2761,40800.0
2005-07-20 14:35:00,49.86,49.88,49.85,49.86,45800.0,39.2683,39.284,39.2604,39.2683,45800.0
2005-07-20 14:40:00,49.86,49.9,49.77,49.78,73600.0,39.2683,39.2998,39.1974,39.2053,73600.0
2005-07-20 14:45:00,49.78,49.82,49.75,49.82,94300.0,39.2053,39.2368,39.1816,39.2368,94300.0
2005-07-20 14:50:00,49.81,49.82,49.78,49.78,61300.0,39.2289,39.2368,39.2053,39.2053,61300.0
2005-07-20 14:55:00,49.77,49.85,49.75,49.83,72100.0,39.1974,39.2604,39.1816,39.2446,72100.0
2005-07-20 15:00:00,49.83,49.86,49.78,49.8,58700.0,39.2446,39.2683,39.2053,39.221,58700.0
2005-07-20 15:05:00,49.79,49.81,49.78,49.79,57800.0,39.2131,39.2289,39.2053,39.2131,57800.0
2005-07-20 15:10:00,49.79,49.85,49.78,49.82,44000.0,39.2131,39.2604,39.2053,39.2368,44000.0
2005-07-20 15:15:00,49.82,49.85,49.79,49.8,91800.0,39.2368,39.2604,39.2131,39.221,91800.0
2005-07-20 15:20:00,49.79,49.83,49.78,49.81,47000.0,39.2131,39.2446,39.2053,39.2289,47000.0
2005-07-20 15:25:00,49.81,49.83,49.8,49.81,60200.0,39.2289,39.2446,39.221,39.2289,60200.0
2005-07-20 15:30:00,49.8,49.83,49.8,49.83,73900.0,39.221,39.2446,39.221,39.2446,73900.0
2005-07-20 15:35:00,49.82,49.82,49.78,49.78,80400.0,39.2368,39.2368,39.2053,39.2053,80400.0
2005-07-20 15:40:00,49.81,49.82,49.78,49.79,86200.0,39.2289,39.2368,39.2053,39.2131,86200.0
2005-07-20 15:45:00,49.8,49.82,49.79,49.8,119100.0,39.221,39.2368,39.2131,39.221,119100.0
2005-07-20 15:50:00,49.8,49.81,49.78,49.78,106600.0,39.221,39.2289,39.2053,39.2053,106600.0
2005-07-20 15:55:00,49.78,49.78,49.61,49.72,232400.0,39.2053,39.2053,39.0714,39.158,232400.0
2005-07-21 09:30:00,49.0,49.11,49.0,49.0,3900.0,38.591,38.6776,38.591,38.591,3900.0
2005-07-21 09:35:00,49.0,49.0,49.0,49.0,0.0,38.591,38.591,38.591,38.591,0.0
2005-07-21 09:40:00,48.86,48.86,48.62,48.66,660200.0,38.4807,38.4807,38.2917,38.3232,660200.0
2005-07-21 09:45:00,48.64,48.73,48.0,48.24,366300.0,38.3074,38.3783,37.8034,37.9924,366300.0
2005-07-21 09:50:00,48.04,48.24,47.75,47.92,564900.0,37.8349,37.9924,37.6065,37.7404,564900.0
2005-07-21 09:55:00,47.9,48.0,47.76,47.81,748600.0,37.7246,37.8034,37.6144,37.6538,748600.0
2005-07-21 10:00:00,47.8,48.2,47.79,48.18,439700.0,37.6459,37.9609,37.638,37.9452,439700.0
2005-07-21 10:05:00,48.16,48.84,48.13,48.84,542100.0,37.9294,38.465,37.9058,38.465,542100.0
2005-07-21 10:10:00,48.84,48.84,48.46,48.62,411800.0,38.465,38.465,38.1657,38.2917,411800.0
2005-07-21 10:15:00,48.61,48.65,48.33,48.33,283300.0,38.2838,38.3153,38.0633,38.0633,283300.0
2005-07-21 10:20:00,48.38,48.58,48.32,48.58,217400.0,38.1027,38.2602,38.0554,38.2602,217400.0
2005-07-21 10:25:00,48.59,48.71,48.55,48.61,225100.0,38.2681,38.3626,38.2366,38.2838,225100.0
2005-07-21 10:30:00,48.62,48.7,47.8,48.55,326500.0,38.2917,38.3547,37.6459,38.2366,326500.0
2005-07-21 10:35:00,48.58,48.75,48.54,48.75,252800.0,38.2602,38.3941,38.2287,38.3941,252800.0
2005-07-21 10:40:00,48.74,48.96,48.7,48.95,273100.0,38.3862,38.5595,38.3547,38.5516,273100.0
2005-07-21 10:45:00,48.9,48.95,48.85,48.87,360700.0,38.5122,38.5516,38.4728,38.4886,360700.0
2005-07-21 10:50:00,48.89,48.92,48.79,48.9,165700.0,38.5043,38.528,38.4256,38.5122,165700.0
2005-07-21 10:55:00,48.9,48.92,48.7,48.84,151000.0,38.5122,38.528,38.3547,38.465,151000.0
2005-07-21 11:00:00,48.88,48.92,48.8,48.9,247900.0,38.4965,38.528,38.4334,38.5122,247900.0
2005-07-21 11:05:00,48.93,49.1,48.93,49.09,246700.0,38.5358,38.6697,38.5358,38.6618,246700.0
2005-07-21 11:10:00,49.07,49.2,49.05,49.2,226600.0,38.6461,38.7485,38.6303,38.7485,226600.0
2005-07-21 11:15:00,49.19,49.5,49.17,49.5,292100.0,38.7406,38.9847,38.7248,38.9847,292100.0
2005-07-21 11:20:00,49.5,49.59,49.36,49.43,345500.0,38.9847,39.0556,38.8745,38.9296,345500.0
2005-07-21 11:25:00,49.41,49.45,49.33,49.45,174400.0,38.9139,38.9454,38.8509,38.9454,174400.0
2005-07-21 11:30:00,49.45,49.5,49.4,49.45,180600.0,38.9454,38.9847,38.906,38.9454,180600.0
2005-07-21 11:35:00,49.45,49.5,49.44,49.46,187500.0,38.9454,38.9847,38.9375,38.9532,187500.0
2005-07-21 11:40:00,49.44,49.48,49.4,49.43,133500.0,38.9375,38.969,38.906,38.9296,133500.0
2005-07-21 11:45:00,49.44,49.46,49.35,49.39,125200.0,38.9375,38.9532,38.8666,38.8981,125200.0
2005-07-21 11:50:00,49.38,49.65,49.38,49.5,161600.0,38.8902,39.1029,38.8902,38.9847,161600.0
2005-07-21 11:55:00,49.5,49.5,49.4,49.46,101600.0,38.9847,38.9847,38.906,38.9532,101600.0
2005-07-21 12:00:00,49.46,49.47,49.41,49.43,59200.0,38.9532,38.9611,38.9139,38.9296,59200.0
2005-07-21 12:05:00,49.43,49.46,49.39,49.44,42500.0,38.9296,38.9532,38.8981,38.9375,42500.0
2005-07-21 12:10:00,49.44,49.48,49.43,49.45,74900.0,38.9375,38.969,38.9296,38.9454,74900.0
2005-07-21 12:15:00,49.46,49.5,49.44,49.48,149700.0,38.9532,38.9847,38.9375,38.969,149700.0
2005-07-21 12:20:00,49.5,49.55,49.47,49.48,100000.0,38.9847,39.0241,38.9611,38.969,100000.0
2005-07-21 12:25:00,49.48,49.5,49.46,49.48,52600.0,38.969,38.9847,38.9532,38.969,52600.0
2005-07-21 12:30:00,49.48,49.65,49.48,49.65,108200.0,38.969,39.1029,38.969,39.1029,108200.0
2005-07-21 12:35:00,49.69,49.75,49.59,49.64,106900.0,39.1344,39.1816,39.0556,39.095,106900.0
2005-07-21 12:40:00,49.63,49.63,49.51,49.55,85100.0,39.0871,39.0871,38.9926,39.0241,85100.0
2005-07-21 12:45:00,49.55,49.65,49.55,49.62,81200.0,39.0241,39.1029,39.0241,39.0793,81200.0
2005-07-21 12:50:00,49.62,49.66,49.57,49.66,156900.0,39.0793,39.1108,39.0399,39.1108,156900.0
2005-07-21 12:55:00,49.66,49.67,49.63,49.65,151400.0,39.1108,39.1186,39.0871,39.1029,151400.0
2005-07-21 13:00:00,49.66,49.67,49.6,49.6,113500.0,39.1108,39.1186,39.0635,39.0635,113500.0
2005-07-21 13:05:00,49.61,49.61,49.51,49.57,102900.0,39.0714,39.0714,38.9926,39.0399,102900.0
2005-07-21 13:10:00,49.56,49.57,49.46,49.46,64100.0,39.032,39.0399,38.9532,38.9532,64100.0
2005-07-21 13:15:00,49.45,49.48,49.4,49.42,62600.0,38.9454,38.969,38.906,38.9217,62600.0
2005-07-21 13:20:00,49.43,49.54,49.41,49.53,49100.0,38.9296,39.0163,38.9139,39.0084,49100.0
2005-07-21 13:25:00,49.53,49.57,49.48,49.55,86000.0,39.0084,39.0399,38.969,39.0241,86000.0
2005-07-21 13:30:00,49.55,49.6,49.51,49.51,80300.0,39.0241,39.0635,38.9926,38.9926,80300.0
2005-07-21 13:35:00,49.55,49.59,49.5,49.59,89100.0,39.0241,39.0556,38.9847,39.0556,89100.0
2005-07-21 13:40:00,49.59,49.63,49.55,49.63,17000.0,39.0556,39.0871,39.0241,39.0871,17000.0
2005-07-21 13:45:00,49.63,49.64,49.58,49.58,43700.0,39.0871,39.095,39.0478,39.0478,43700.0
2005-07-21 13:50:00,49.59,49.61,49.56,49.59,55700.0,39.0556,39.0714,39.032,39.0556,55700.0
2005-07-21 13:55:00,49.6,49.6,49.56,49.56,68400.0,39.0635,39.0635,39.032,39.032,68400.0
2005-07-21 14:00:00,49.56,49.59,49.48,49.53,66100.0,39.032,39.0556,38.969,39.0084,66100.0
2005-07-21 14:05:00,49.53,49.54,49.49,49.49,57300.0,39.0084,39.0163,38.9769,38.9769,57300.0
2005-07-21 14:10:00,49.49,49.49,49.43,49.45,54100.0,38.9769,38.9769,38.9296,38.9454,54100.0
2005-07-21 14:15:00,49.46,49.52,49.45,49.52,65500.0,38.9532,39.0005,38.9454,39.0005,65500.0
2005-07-21 14:20:00,49.52,49.53,49.45,49.45,35100.0,39.0005,39.0084,38.9454,38.9454,35100.0
2005-07-21 14:25:00,49.45,49.46,49.35,49.41,49300.0,38.9454,38.9532,38.8666,38.9139,49300.0
2005-07-21 14:30:00,49.38,49.41,49.25,49.32,60600.0,38.8902,38.9139,38.7879,38.843,60600.0
2005-07-21 14:35:00,49.32,49.34,49.27,49.31,56600.0,38.843,38.8587,38.8036,38.8351,56600.0
2005-07-21 14:40:00,49.31,49.36,49.29,49.3,28100.0,38.8351,38.8745,38.8194,38.8272,28100.0
2005-07-21 14:45:00,49.3,49.33,49.24,49.3,79700.0,38.8272,38.8509,38.78,38.8272,79700.0
2005-07-21 14:50:00,49.32,49.32,49.15,49.18,77900.0,38.843,38.843,38.7091,38.7327,77900.0
2005-07-21 14:55:00,49.17,49.22,49.13,49.2,104100.0,38.7248,38.7642,38.6933,38.7485,104100.0
2005-07-21 15:00:00,49.2,49.23,49.16,49.17,40300.0,38.7485,38.7721,38.717,38.7248,40300.0
2005-07-21 15:05:00,49.18,49.22,49.16,49.17,97300.0,38.7327,38.7642,38.717,38.7248,97300.0
2005-07-21 15:10:00,49.17,49.32,49.15,49.23,83300.0,38.7248,38.843,38.7091,38.7721,83300.0
2005-07-21 15:15:00,49.22,49.23,49.1,49.13,97100.0,38.7642,38.7721,38.6697,38.6933,97100.0
2005-07-21 15:20:00,49.13,49.17,49.03,49.15,167900.0,38.6933,38.7248,38.6146,38.7091,167900.0
2005-07-21 15:25:00,49.14,49.14,49.06,49.1,69300.0,38.7012,38.7012,38.6382,38.6697,69300.0
2005-07-21 15:30:00,49.09,49.13,49.07,49.1,104100.0,38.6618,38.6933,38.6461,38.6697,104100.0
2005-07-21 15:35:00,49.1,49.17,49.09,49.16,94700.0,38.6697,38.7248,38.6618,38.717,94700.0
2005-07-21 15:40:00,49.17,49.17,49.08,49.13,133100.0,38.7248,38.7248,38.654,38.6933,133100.0
2005-07-21 15:45:00,49.12,49.13,49.04,49.07,160500.0,38.6855,38.6933,38.6225,38.6461,160500.0
2005-07-21 15:50:00,49.07,49.13,49.02,49.11,169700.0,38.6461,38.6933,38.6067,38.6776,169700.0
2005-07-21 15:55:00,49.12,49.2,49.11,49.15,171300.0,38.6855,38.7485,38.6776,38.7091,171300.0
2005-07-22 09:30:00,49.54,49.75,49.54,49.71,249700.0,39.0163,39.1816,39.0163,39.1501,249700.0
2005-07-22 09:35:00,49.75,49.8,49.6,49.61,155600.0,39.1816,39.221,39.0635,39.0714,155600.0
2005-07-22 09:40:00,49.61,49.65,49.51,49.53,121400.0,39.0714,39.1029,38.9926,39.0084,121400.0
2005-07-22 09:45:00,49.53,49.67,49.51,49.61,169500.0,39.0084,39.1186,38.9926,39.0714,169500.0
2005-07-22 09:50:00,49.6,49.7,49.6,49.63,120800.0,39.0635,39.1423,39.0635,39.0871,120800.0
2005-07-22 09:55:00,49.64,49.75,49.63,49.75,74600.0,39.095,39.1816,39.0871,39.1816,74600.0
2005-07-22 10:00:00,49.78,50.06,49.75,50.02,187500.0,39.2053,39.4258,39.1816,39.3943,187500.0
2005-07-22 10:05:00,50.04,50.05,49.87,49.99,209000.0,39.41,39.4179,39.2761,39.3707,209000.0
2005-07-22 10:10:00,49.99,50.1,49.99,49.99,133700.0,39.3707,39.4573,39.3707,39.3707,133700.0
2005-07-22 10:15:00,49.99,50.19,49.92,50.14,179900.0,39.3707,39.5282,39.3155,39.4888,179900.0
2005-07-22 10:20:00,50.12,50.33,50.12,50.32,139100.0,39.473,39.6384,39.473,39.6306,139100.0
2005-07-22 10:25:00,50.32,50.38,50.3,50.36,140500.0,39.6306,39.6778,39.6148,39.6621,140500.0
2005-07-22 10:30:00,50.38,50.5,50.35,50.39,208400.0,39.6778,39.7723,39.6542,39.6857,208400.0
2005-07-22 10:35:00,50.4,50.41,50.1,50.1,185700.0,39.6936,39.7014,39.4573,39.4573,185700.0
2005-07-22 10:40:00,50.12,50.16,50.06,50.08,145500.0,39.473,39.5045,39.4258,39.4415,145500.0
2005-07-22 10:45:00,50.1,50.13,50.03,50.03,79800.0,39.4573,39.4809,39.4022,39.4022,79800.0
2005-07-22 10:50:00,50.03,50.14,50.0,50.14,98200.0,39.4022,39.4888,39.3785,39.4888,98200.0
2005-07-22 10:55:00,50.14,50.14,50.04,50.04,78500.0,39.4888,39.4888,39.41,39.41,78500.0
2005-07-22 11:00:00,50.05,50.11,50.05,50.1,58700.0,39.4179,39.4652,39.4179,39.4573,58700.0
2005-07-22 11:05:00,50.1,50.19,50.1,50.17,75800.0,39.4573,39.5282,39.4573,39.5124,75800.0
2005-07-22 11:10:00,50.18,50.18,50.08,50.1,50500.0,39.5203,39.5203,39.4415,39.4573,50500.0
2005-07-22 11:15:00,50.09,50.3,50.09,50.3,82500.0,39.4494,39.6148,39.4494,39.6148,82500.0
2005-07-22 11:20:00,50.3,50.3,50.24,50.25,85700.0,39.6148,39.6148,39.5675,39.5754,85700.0
2005-07-22 11:25:00,50.25,50.4,50.24,50.35,83800.0,39.5754,39.6936,39.5675,39.6542,83800.0
2005-07-22 11:30:00,50.36,50.38,50.3,50.36,98500.0,39.6621,39.6778,39.6148,39.6621,98500.0
2005-07-22 11:35:00,50.37,50.37,50.26,50.26,44000.0,39.6699,39.6699,39.5833,39.5833,44000.0
2005-07-22 11:40:00,50.26,50.37,50.21,50.35,91900.0,39.5833,39.6699,39.5439,39.6542,91900.0
2005-07-22 11:45:00,50.36,50.45,50.36,50.36,66900.0,39.6621,39.7329,39.6621,39.6621,66900.0
2005-07-22 11:50:00,50.37,50.37,50.3,50.33,71100.0,39.6699,39.6699,39.6148,39.6384,71100.0
2005-07-22 11:55:00,50.33,50.33,50.31,50.32,46000.0,39.6384,39.6384,39.6227,39.6306,46000.0
2005-07-22 12:00:00,50.32,50.37,50.32,50.37,84300.0,39.6306,39.6699,39.6306,39.6699,84300.0
2005-07-22 12:05:00,50.37,50.4,50.35,50.37,71400.0,39.6699,39.6936,39.6542,39.6699,71400.0
2005-07-22 12:10:00,50.37,50.44,50.36,50.43,44600.0,39.6699,39.7251,39.6621,39.7172,44600.0
2005-07-22 12:15:00,50.44,50.47,50.43,50.45,86100.0,39.7251,39.7487,39.7172,39.7329,86100.0
2005-07-22 12:20:00,50.46,50.46,50.39,50.42,44800.0,39.7408,39.7408,39.6857,39.7093,44800.0
2005-07-22 12:25:00,50.42,50.48,50.42,50.45,67900.0,39.7093,39.7566,39.7093,39.7329,67900.0
2005-07-22 12:30:00,50.44,50.45,50.37,50.39,44800.0,39.7251,39.7329,39.6699,39.6857,44800.0
2005-07-22 12:35:00,50.4,50.41,50.38,50.38,38100.0,39.6936,39.7014,39.6778,39.6778,38100.0
2005-07-22 12:40:00,50.38,50.38,50.33,50.34,60900.0,39.6778,39.6778,39.6384,39.6463,60900.0
2005-07-22 12:45:00,50.33,50.4,50.33,50.4,55200.0,39.6384,39.6936,39.6384,39.6936,55200.0
2005-07-22 12:50:00,50.4,50.44,50.4,50.41,48400.0,39.6936,39.7251,39.6936,39.7014,48400.0
2005-07-22 12:55:00,50.42,50.43,50.38,50.4,42100.0,39.7093,39.7172,39.6778,39.6936,42100.0
2005-07-22 13:00:00,50.4,50.44,50.4,50.41,33500.0,39.6936,39.7251,39.6936,39.7014,33500.0
2005-07-22 13:05:00,50.41,50.45,50.4,50.43,33700.0,39.7014,39.7329,39.6936,39.7172,33700.0
2005-07-22 13:10:00,50.43,50.47,50.43,50.47,49800.0,39.7172,39.7487,39.7172,39.7487,49800.0
2005-07-22 13:15:00,50.46,50.56,50.46,50.53,130800.0,39.7408,39.8196,39.7408,39.7959,130800.0
2005-07-22 13:20:00,50.53,50.6,50.53,50.6,86000.0,39.7959,39.8511,39.7959,39.8511,86000.0
2005-07-22 13:25:00,50.59,50.84,50.59,50.71,129600.0,39.8432,40.0401,39.8432,39.9377,129600.0
2005-07-22 13:30:00,50.73,50.94,50.72,50.91,199500.0,39.9535,40.1188,39.9456,40.0952,199500.0
2005-07-22 13:35:00,50.92,50.92,50.81,50.81,169200.0,40.1031,40.1031,40.0165,40.0165,169200.0
2005-07-22 13:40:00,50.8,50.88,50.8,50.81,89900.0,40.0086,40.0716,40.0086,40.0165,89900.0
2005-07-22 13:45:00,50.82,50.89,50.81,50.88,60200.0,40.0243,40.0795,40.0165,40.0716,60200.0
2005-07-22 13:50:00,50.87,50.9,50.86,50.9,107700.0,40.0637,40.0873,40.0558,40.0873,107700.0
2005-07-22 13:55:00,50.89,50.9,50.8,50.8,150500.0,40.0795,40.0873,40.0086,40.0086,150500.0
2005-07-22 14:00:00,50.8,50.94,50.8,50.9,160300.0,40.0086,40.1188,40.0086,40.0873,160300.0
2005-07-22 14:05:00,50.9,50.9,50.75,50.76,135100.0,40.0873,40.0873,39.9692,39.9771,135100.0
2005-07-22 14:10:00,50.76,50.84,50.75,50.8,114000.0,39.9771,40.0401,39.9692,40.0086,114000.0
2005-07-22 14:15:00,50.81,50.9,50.81,50.84,82800.0,40.0165,40.0873,40.0165,40.0401,82800.0
2005-07-22 14:20:00,50.84,50.86,50.82,50.84,152900.0,40.0401,40.0558,40.0243,40.0401,152900.0
2005-07-22 14:25:00,50.84,50.89,50.83,50.85,76100.0,40.0401,40.0795,40.0322,40.048,76100.0
2005-07-22 14:30:00,50.84,50.85,50.81,50.82,86900.0,40.0401,40.048,40.0165,40.0243,86900.0
2005-07-22 14:35:00,50.83,50.85,50.81,50.84,84700.0,40.0322,40.048,40.0165,40.0401,84700.0
2005-07-22 14:40:00,50.84,50.9,50.84,50.86,149500.0,40.0401,40.0873,40.0401,40.0558,149500.0
2005-07-22 14:45:00,50.86,50.93,50.84,50.93,117700.0,40.0558,40.111,40.0401,40.111,117700.0
2005-07-22 14:50:00,50.93,50.96,50.9,50.95,99700.0,40.111,40.1346,40.0873,40.1267,99700.0
2005-07-22 14:55:00,50.95,51.04,50.94,50.95,161600.0,40.1267,40.1976,40.1188,40.1267,161600.0
2005-07-22 15:00:00,50.95,50.99,50.9,50.9,68800.0,40.1267,40.1582,40.0873,40.0873,68800.0
2005-07-22 15:05:00,50.9,50.91,50.88,50.91,103700.0,40.0873,40.0952,40.0716,40.0952,103700.0
2005-07-22 15:10:00,50.92,50.95,50.89,50.94,93400.0,40.1031,40.1267,40.0795,40.1188,93400.0
2005-07-22 15:15:00,50.93,50.95,50.92,50.93,73400.0,40.111,40.1267,40.1031,40.111,73400.0
2005-07-22 15:20:00,50.93,50.94,50.86,50.86,91100.0,40.111,40.1188,40.0558,40.0558,91100.0
2005-07-22 15:25:00,50.88,50.93,50.84,50.85,186300.0,40.0716,40.111,40.0401,40.048,186300.0
2005-07-22 15:30:00,50.85,50.86,50.81,50.81,112600.0,40.048,40.0558,40.0165,40.0165,112600.0
2005-07-22 15:35:00,50.82,50.85,50.79,50.84,142700.0,40.0243,40.048,40.0007,40.0401,142700.0
2005-07-22 15:40:00,50.84,50.94,50.83,50.9,168900.0,40.0401,40.1188,40.0322,40.0873,168900.0
2005-07-22 15:45:00,50.89,50.92,50.87,50.88,137000.0,40.0795,40.1031,40.0637,40.0716,137000.0
2005-07-22 15:50:00,50.87,50.88,50.72,50.72,423300.0,40.0637,40.0716,39.9456,39.9456,423300.0
2005-07-22 15:55:00,50.72,50.75,50.7,50.75,167500.0,39.9456,39.9692,39.9298,39.9692,167500.0
2005-07-25 09:30:00,51.0,51.0,51.0,51.0,500.0,40.1661,40.1661,40.1661,40.1661,500.0
2005-07-25 09:35:00,50.78,51.0,50.78,51.0,199900.0,39.9928,40.1661,39.9928,40.1661,199900.0
2005-07-25 09:40:00,50.98,51.27,50.95,51.19,200000.0,40.1504,40.3787,40.1267,40.3157,200000.0
2005-07-25 09:45:00,51.19,51.3,51.14,51.2,136000.0,40.3157,40.4024,40.2764,40.3236,136000.0
2005-07-25 09:50:00,51.2,51.22,51.04,51.05,130600.0,40.3236,40.3394,40.1976,40.2055,130600.0
2005-07-25 09:55:00,51.06,51.15,51.04,51.09,120600.0,40.2134,40.2842,40.1976,40.237,120600.0
2005-07-25 10:00:00,51.07,51.16,51.07,51.09,214700.0,40.2212,40.2921,40.2212,40.237,214700.0
2005-07-25 10:05:00,51.08,51.08,50.92,51.0,113200.0,40.2291,40.2291,40.1031,40.1661,113200.0
2005-07-25 10:10:00,50.98,51.02,50.94,50.96,101500.0,40.1504,40.1819,40.1188,40.1346,101500.0
2005-07-25 10:15:00,50.97,51.02,50.87,50.99,88300.0,40.1425,40.1819,40.0637,40.1582,88300.0
2005-07-25 10:20:00,51.0,51.04,50.99,50.99,55900.0,40.1661,40.1976,40.1582,40.1582,55900.0
2005-07-25 10:25:00,51.0,51.06,50.99,51.01,252700.0,40.1661,40.2134,40.1582,40.174,252700.0
2005-07-25 10:30:00,51.03,51.03,50.95,51.0,117300.0,40.1897,40.1897,40.1267,40.1661,117300.0
2005-07-25 10:35:00,51.0,51.02,50.97,51.0,64700.0,40.1661,40.1819,40.1425,40.1661,64700.0
2005-07-25 10:40:00,51.01,51.05,51.0,51.04,69200.0,40.174,40.2055,40.1661,40.1976,69200.0
2005-07-25 10:45:00,51.04,51.09,51.03,51.09,134500.0,40.1976,40.237,40.1897,40.237,134500.0
2005-07-25 10:50:00,51.08,51.09,50.97,50.99,44200.0,40.2291,40.237,40.1425,40.1582,44200.0
2005-07-25 10:55:00,50.99,51.03,50.98,51.02,98700.0,40.1582,40.1897,40.1504,40.1819,98700.0
2005-07-25 11:00:00,51.03,51.03,50.97,50.99,96100.0,40.1897,40.1897,40.1425,40.1582,96100.0
2005-07-25 11:05:00,50.99,50.99,50.85,50.93,282400.0,40.1582,40.1582,40.048,40.111,282400.0
2005-07-25 11:10:00,50.94,50.94,50.86,50.86,49100.0,40.1188,40.1188,40.0558,40.0558,49100.0
2005-07-25 11:15:00,50.88,50.95,50.88,50.91,47600.0,40.0716,40.1267,40.0716,40.0952,47600.0
2005-07-25 11:20:00,50.92,50.99,50.87,50.99,68000.0,40.1031,40.1582,40.0637,40.1582,68000.0
2005-07-25 11:25:00,51.0,51.0,50.96,50.97,60900.0,40.1661,40.1661,40.1346,40.1425,60900.0
2005-07-25 11:30:00,50.98,51.05,50.98,51.01,112200.0,40.1504,40.2055,40.1504,40.174,112200.0
2005-07-25 11:35:00,51.01,51.02,51.0,51.0,89600.0,40.174,40.1819,40.1661,40.1661,89600.0
2005-07-25 11:40:00,50.99,51.02,50.99,51.02,45100.0,40.1582,40.1819,40.1582,40.1819,45100.0
2005-07-25 11:45:00,51.02,51.02,50.99,51.0,39800.0,40.1819,40.1819,40.1582,40.1661,39800.0
2005-07-25 11:50:00,51.0,51.04,50.97,51.02,58000.0,40.1661,40.1976,40.1425,40.1819,58000.0
2005-07-25 11:55:00,51.03,51.06,51.02,51.06,67400.0,40.1897,40.2134,40.1819,40.2134,67400.0
2005-07-25 12:00:00,51.07,51.12,51.06,51.1,53900.0,40.2212,40.2606,40.2134,40.2449,53900.0
2005-07-25 12:05:00,51.11,51.11,51.06,51.08,59600.0,40.2527,40.2527,40.2134,40.2291,59600.0
2005-07-25 12:10:00,51.08,51.12,51.07,51.12,39900.0,40.2291,40.2606,40.2212,40.2606,39900.0
2005-07-25 12:15:00,51.12,51.13,51.07,51.11,24800.0,40.2606,40.2685,40.2212,40.2527,24800.0
2005-07-25 12:20:00,51.11,51.13,51.06,51.08,63000.0,40.2527,40.2685,40.2134,40.2291,63000.0
2005-07-25 12:25:00,51.07,51.1,51.06,51.09,43600.0,40.2212,40.2449,40.2134,40.237,43600.0
2005-07-25 12:30:00,51.09,51.09,51.05,51.05,55000.0,40.237,40.237,40.2055,40.2055,55000.0
2005-07-25 12:35:00,51.07,51.08,51.02,51.05,22600.0,40.2212,40.2291,40.1819,40.2055,22600.0
2005-07-25 12:40:00,51.05,51.07,51.04,51.07,20400.0,40.2055,40.2212,40.1976,40.2212,20400.0
2005-07-25 12:45:00,51.07,51.07,51.03,51.04,56100.0,40.2212,40.2212,40.1897,40.1976,56100.0
2005-07-25 12:50:00,51.04,51.1,51.04,51.09,52900.0,40.1976,40.2449,40.1976,40.237,52900.0
2005-07-25 12:55:00,51.09,51.13,51.06,51.07,39000.0,40.237,40.2685,40.2134,40.2212,39000.0
2005-07-25 13:00:00,51.08,51.1,51.07,51.1,25000.0,40.2291,40.2449,40.2212,40.2449,25000.0
2005-07-25 13:05:00,51.1,51.1,51.06,51.08,14300.0,40.2449,40.2449,40.2134,40.2291,14300.0
2005-07-25 13:10:00,51.08,51.08,51.05,51.06,33500.0,40.2291,40.2291,40.2055,40.2134,33500.0
2005-07-25 13:15:00,51.06,51.08,51.05,51.07,25600.0,40.2134,40.2291,40.2055,40.2212,25600.0
2005-07-25 13:20:00,51.06,51.11,51.06,51.1,32800.0,40.2134,40.2527,40.2134,40.2449,32800.0
2005-07-25 13:25:00,51.1,51.1,51.02,51.04,50600.0,40.2449,40.2449,40.1819,40.1976,50600.0
2005-07-25 13:30:00,51.04,51.04,51.0,51.04,61900.0,40.1976,40.1976,40.1661,40.1976,61900.0
2005-07-25 13:35:00,51.04,51.05,50.99,51.02,100300.0,40.1976,40.2055,40.1582,40.1819,100300.0
2005-07-25 13:40:00,51.02,51.07,51.01,51.05,34500.0,40.1819,40.2212,40.174,40.2055,34500.0
2005-07-25 13:45:00,51.05,51.05,50.9,50.98,33700.0,40.2055,40.2055,40.0873,40.1504,33700.0
2005-07-25 13:50:00,50.98,51.0,50.96,50.99,194400.0,40.1504,40.1661,40.1346,40.1582,194400.0
2005-07-25 13:55:00,50.99,51.01,50.98,51.0,38300.0,40.1582,40.174,40.1504,40.1661,38300.0
2005-07-25 14:00:00,51.0,51.0,50.9,50.9,21700.0,40.1661,40.1661,40.0873,40.0873,21700.0
2005-07-25 14:05:00,50.91,50.94,50.9,50.93,45000.0,40.0952,40.1188,40.0873,40.111,45000.0
2005-07-25 14:10:00,50.94,50.96,50.92,50.95,29900.0,40.1188,40.1346,40.1031,40.1267,29900.0
2005-07-25 14:15:00,50.95,50.98,50.93,50.96,45000.0,40.1267,40.1504,40.111,40.1346,45000.0
2005-07-25 14:20:00,50.93,50.95,50.92,50.94,16300.0,40.111,40.1267,40.1031,40.1188,16300.0
2005-07-25 14:25:00,50.94,50.94,50.91,50.94,25200.0,40.1188,40.1188,40.0952,40.1188,25200.0
2005-07-25 14:30:00,50.94,50.94,50.82,50.89,45000.0,40.1188,40.1188,40.0243,40.0795,45000.0
2005-07-25 14:35:00,50.89,50.92,50.83,50.92,88400.0,40.0795,40.1031,40.0322,40.1031,88400.0
2005-07-25 14:40:00,50.92,50.94,50.86,50.87,33600.0,40.1031,40.1188,40.0558,40.0637,33600.0
2005-07-25 14:45:00,50.86,50.88,50.81,50.88,71600.0,40.0558,40.0716,40.0165,40.0716,71600.0
2005-07-25 14:50:00,50.88,50.88,50.82,50.84,37400.0,40.0716,40.0716,40.0243,40.0401,37400.0
2005-07-25 14:55:00,50.85,50.85,50.77,50.8,109900.0,40.048,40.048,39.985,40.0086,109900.0
2005-07-25 15:00:00,50.8,50.8,50.69,50.74,60400.0,40.0086,40.0086,39.922,39.9613,60400.0
2005-07-25 15:05:00,50.76,50.76,50.65,50.66,70200.0,39.9771,39.9771,39.8905,39.8983,70200.0
2005-07-25 15:10:00,50.65,50.72,50.61,50.71,53100.0,39.8905,39.9456,39.859,39.9377,53100.0
2005-07-25 15:15:00,50.71,50.84,50.7,50.81,67200.0,39.9377,40.0401,39.9298,40.0165,67200.0
2005-07-25 15:20:00,50.8,50.81,50.76,50.81,58700.0,40.0086,40.0165,39.9771,40.0165,58700.0
2005-07-25 15:25:00,50.81,50.81,50.73,50.79,99400.0,40.0165,40.0165,39.9535,40.0007,99400.0
2005-07-25 15:30:00,50.79,50.83,50.74,50.83,45300.0,40.0007,40.0322,39.9613,40.0322,45300.0
2005-07-25 15:35:00,50.82,50.87,50.76,50.8,77900.0,40.0243,40.0637,39.9771,40.0086,77900.0
2005-07-25 15:40:00,50.8,50.82,50.76,50.78,43400.0,40.0086,40.0243,39.9771,39.9928,43400.0
2005-07-25 15:45:00,50.77,50.8,50.75,50.8,81800.0,39.985,40.0086,39.9692,40.0086,81800.0
2005-07-25 15:50:00,50.8,50.8,50.72,50.73,100400.0,40.0086,40.0086,39.9456,39.9535,100400.0
2005-07-25 15:55:00,50.73,50.8,50.71,50.77,124900.0,39.9535,40.0086,39.9377,39.985,124900.0
2005-07-26 09:30:00,51.11,51.69,51.11,51.69,291900.0,40.2527,40.7095,40.2527,40.7095,291900.0
2005-07-26 09:35:00,51.69,51.69,51.5,51.53,360400.0,40.7095,40.7095,40.5599,40.5835,360400.0
2005-07-26 09:40:00,51.53,51.79,51.45,51.74,259000.0,40.5835,40.7883,40.5205,40.7489,259000.0
2005-07-26 09:45:00,51.74,51.75,51.61,51.68,167400.0,40.7489,40.7568,40.6465,40.7017,167400.0
2005-07-26 09:50:00,51.69,51.78,51.69,51.76,188900.0,40.7095,40.7804,40.7095,40.7647,188900.0
2005-07-26 09:55:00,51.75,51.88,51.71,51.85,108700.0,40.7568,40.8592,40.7253,40.8355,108700.0
2005-07-26 10:00:00,51.9,51.9,51.75,51.78,205000.0,40.8749,40.8749,40.7568,40.7804,205000.0
2005-07-26 10:05:00,51.78,51.88,51.7,51.86,123700.0,40.7804,40.8592,40.7174,40.8434,123700.0
2005-07-26 10:10:00,51.86,52.06,51.83,52.02,290900.0,40.8434,41.0009,40.8198,40.9694,290900.0
2005-07-26 10:15:00,52.04,52.04,51.91,51.96,134300.0,40.9852,40.9852,40.8828,40.9222,134300.0
2005-07-26 10:20:00,51.95,52.05,51.95,52.03,88100.0,40.9143,40.9931,40.9143,40.9773,88100.0
2005-07-26 10:25:00,52.03,52.15,52.03,52.05,112000.0,40.9773,41.0718,40.9773,40.9931,112000.0
2005-07-26 10:30:00,52.06,52.22,52.05,52.17,193500.0,41.0009,41.1269,40.9931,41.0876,193500.0
2005-07-26 10:35:00,52.17,52.19,52.1,52.13,169900.0,41.0876,41.1033,41.0324,41.0561,169900.0
2005-07-26 10:40:00,52.14,52.2,52.11,52.13,167100.0,41.0639,41.1112,41.0403,41.0561,167100.0
2005-07-26 10:45:00,52.13,52.21,52.12,52.18,111500.0,41.0561,41.1191,41.0482,41.0954,111500.0
2005-07-26 10:50:00,52.18,52.25,52.17,52.25,130100.0,41.0954,41.1506,41.0876,41.1506,130100.0
2005-07-26 10:55:00,52.24,52.39,52.24,52.34,150100.0,41.1427,41.2608,41.1427,41.2214,150100.0
2005-07-26 11:00:00,52.34,52.34,52.21,52.22,120600.0,41.2214,41.2214,41.1191,41.1269,120600.0
2005-07-26 11:05:00,52.22,52.22,52.16,52.22,130700.0,41.1269,41.1269,41.0797,41.1269,130700.0
2005-07-26 11:10:00,52.22,52.22,52.17,52.19,95800.0,41.1269,41.1269,41.0876,41.1033,95800.0
2005-07-26 11:15:00,52.2,52.28,52.19,52.2,74500.0,41.1112,41.1742,41.1033,41.1112,74500.0
2005-07-26 11:20:00,52.2,52.25,52.18,52.2,116300.0,41.1112,41.1506,41.0954,41.1112,116300.0
2005-07-26 11:25:00,52.19,52.2,52.13,52.19,129700.0,41.1033,41.1112,41.0561,41.1033,129700.0
2005-07-26 11:30:00,52.19,52.21,52.13,52.16,76700.0,41.1033,41.1191,41.0561,41.0797,76700.0
2005-07-26 11:35:00,52.13,52.2,52.11,52.18,105300.0,41.0561,41.1112,41.0403,41.0954,105300.0
2005-07-26 11:40:00,52.2,52.2,52.12,52.14,81700.0,41.1112,41.1112,41.0482,41.0639,81700.0
2005-07-26 11:45:00,52.13,52.15,52.09,52.1,101600.0,41.0561,41.0718,41.0246,41.0324,101600.0
2005-07-26 11:50:00,52.1,52.1,52.04,52.09,79200.0,41.0324,41.0324,40.9852,41.0246,79200.0
2005-07-26 11:55:00,52.09,52.14,52.07,52.13,105100.0,41.0246,41.0639,41.0088,41.0561,105100.0
2005-07-26 12:00:00,52.12,52.13,52.04,52.05,75200.0,41.0482,41.0561,40.9852,40.9931,75200.0
2005-07-26 12:05:00,52.05,52.07,52.02,52.07,89800.0,40.9931,41.0088,40.9694,41.0088,89800.0
2005-07-26 12:10:00,52.07,52.12,52.06,52.1,102200.0,41.0088,41.0482,41.0009,41.0324,102200.0
2005-07-26 12:15:00,52.1,52.13,52.07,52.12,64700.0,41.0324,41.0561,41.0088,41.0482,64700.0
2005-07-26 12:20:00,52.13,52.15,52.12,52.14,50800.0,41.0561,41.0718,41.0482,41.0639,50800.0
2005-07-26 12:25:00,52.13,52.15,52.11,52.11,51000.0,41.0561,41.0718,41.0403,41.0403,51000.0
2005-07-26 12:30:00,52.11,52.15,52.1,52.14,65200.0,41.0403,41.0718,41.0324,41.0639,65200.0
2005-07-26 12:35:00,52.15,52.17,52.13,52.13,38000.0,41.0718,41.0876,41.0561,41.0561,38000.0
2005-07-26 12:40:00,52.13,52.15,52.11,52.14,50300.0,41.0561,41.0718,41.0403,41.0639,50300.0
2005-07-26 12:45:00,52.13,52.13,52.11,52.12,31400.0,41.0561,41.0561,41.0403,41.0482,31400.0
2005-07-26 12:50:00,52.12,52.15,52.11,52.15,50000.0,41.0482,41.0718,41.0403,41.0718,50000.0
2005-07-26 12:55:00,52.15,52.17,52.14,52.17,36500.0,41.0718,41.0876,41.0639,41.0876,36500.0
2005-07-26 13:00:00,52.16,52.18,52.08,52.15,115800.0,41.0797,41.0954,41.0167,41.0718,115800.0
2005-07-26 13:05:00,52.15,52.18,52.14,52.15,52100.0,41.0718,41.0954,41.0639,41.0718,52100.0
2005-07-26 13:10:00,52.15,52.16,52.13,52.15,49900.0,41.0718,41.0797,41.0561,41.0718,49900.0
2005-07-26 13:15:00,52.14,52.15,52.13,52.13,35000.0,41.0639,41.0718,41.0561,41.0561,35000.0
2005-07-26 13:20:00,52.14,52.16,52.13,52.15,58300.0,41.0639,41.0797,41.0561,41.0718,58300.0
2005-07-26 13:25:00,52.15,52.17,52.12,52.16,42200.0,41.0718,41.0876,41.0482,41.0797,42200.0
2005-07-26 13:30:00,52.17,52.2,52.13,52.19,98100.0,41.0876,41.1112,41.0561,41.1033,98100.0
2005-07-26 13:35:00,52.19,52.2,52.15,52.19,36500.0,41.1033,41.1112,41.0718,41.1033,36500.0
2005-07-26 13:40:00,52.19,52.27,52.16,52.27,98900.0,41.1033,41.1663,41.0797,41.1663,98900.0
2005-07-26 13:45:00,52.27,52.3,52.23,52.24,106400.0,41.1663,41.1899,41.1348,41.1427,106400.0
2005-07-26 13:50:00,52.25,52.26,52.22,52.25,48100.0,41.1506,41.1584,41.1269,41.1506,48100.0
2005-07-26 13:55:00,52.25,52.3,52.24,52.28,28700.0,41.1506,41.1899,41.1427,41.1742,28700.0
2005-07-26 14:00:00,52.28,52.3,52.2,52.21,136200.0,41.1742,41.1899,41.1112,41.1191,136200.0
2005-07-26 14:05:00,52.2,52.24,52.18,52.21,37900.0,41.1112,41.1427,41.0954,41.1191,37900.0
2005-07-26 14:10:00,52.21,52.25,52.21,52.23,30800.0,41.1191,41.1506,41.1191,41.1348,30800.0
2005-07-26 14:15:00,52.23,52.25,52.23,52.24,34100.0,41.1348,41.1506,41.1348,41.1427,34100.0
2005-07-26 14:20:00,52.23,52.24,52.21,52.22,45700.0,41.1348,41.1427,41.1191,41.1269,45700.0
2005-07-26 14:25:00,52.22,52.22,52.16,52.19,53900.0,41.1269,41.1269,41.0797,41.1033,53900.0
2005-07-26 14:30:00,52.2,52.21,52.17,52.17,43700.0,41.1112,41.1191,41.0876,41.0876,43700.0
2005-07-26 14:35:00,52.18,52.21,52.14,52.21,89100.0,41.0954,41.1191,41.0639,41.1191,89100.0
2005-07-26 14:40:00,52.22,52.22,52.18,52.2,29300.0,41.1269,41.1269,41.0954,41.1112,29300.0
2005-07-26 14:45:00,52.2,52.2,52.17,52.19,49600.0,41.1112,41.1112,41.0876,41.1033,49600.0
2005-07-26 14:50:00,52.18,52.2,52.16,52.17,67800.0,41.0954,41.1112,41.0797,41.0876,67800.0
2005-07-26 14:55:00,52.17,52.18,52.11,52.11,50300.0,41.0876,41.0954,41.0403,41.0403,50300.0
2005-07-26 15:00:00,52.09,52.14,52.08,52.13,103500.0,41.0246,41.0639,41.0167,41.0561,103500.0
2005-07-26 15:05:00,52.13,52.16,52.1,52.11,112400.0,41.0561,41.0797,41.0324,41.0403,112400.0
2005-07-26 15:10:00,52.1,52.11,52.05,52.05,107000.0,41.0324,41.0403,40.9931,40.9931,107000.0
2005-07-26 15:15:00,52.05,52.08,52.0,52.0,113500.0,40.9931,41.0167,40.9537,40.9537,113500.0
2005-07-26 15:20:00,52.01,52.19,52.0,52.17,207800.0,40.9615,41.1033,40.9537,41.0876,207800.0
2005-07-26 15:25:00,52.17,52.17,52.06,52.1,112600.0,41.0876,41.0876,41.0009,41.0324,112600.0
2005-07-26 15:30:00,52.1,52.1,52.03,52.08,82800.0,41.0324,41.0324,40.9773,41.0167,82800.0
2005-07-26 15:35:00,52.08,52.15,52.07,52.1,123700.0,41.0167,41.0718,41.0088,41.0324,123700.0
2005-07-26 15:40:00,52.1,52.11,52.06,52.1,121300.0,41.0324,41.0403,41.0009,41.0324,121300.0
2005-07-26 15:45:00,52.1,52.12,52.0,52.0,123800.0,41.0324,41.0482,40.9537,40.9537,123800.0
2005-07-26 15:50:00,52.01,52.04,51.97,52.0,169600.0,40.9615,40.9852,40.93,40.9537,169600.0
2005-07-26 15:55:00,51.99,52.05,51.99,52.05,178600.0,40.9458,40.9931,40.9458,40.9931,178600.0
2005-07-27 09:30:00,52.15,52.15,52.0,52.0,1800.0,41.0718,41.0718,40.9537,40.9537,1800.0
2005-07-27 09:35:00,52.01,52.5,52.01,52.23,294700.0,40.9615,41.3475,40.9615,41.1348,294700.0
2005-07-27 09:40:00,52.23,52.29,52.1,52.26,132500.0,41.1348,41.1821,41.0324,41.1584,132500.0
2005-07-27 09:45:00,52.26,52.37,52.12,52.13,171600.0,41.1584,41.2451,41.0482,41.0561,171600.0
2005-07-27 09:50:00,52.14,52.14,51.99,52.0,234300.0,41.0639,41.0639,40.9458,40.9537,234300.0
2005-07-27 09:55:00,52.0,52.03,51.87,51.88,262500.0,40.9537,40.9773,40.8513,40.8592,262500.0
2005-07-27 10:00:00,51.89,51.9,51.72,51.84,206800.0,40.867,40.8749,40.7332,40.8277,206800.0
2005-07-27 10:05:00,51.84,51.89,51.69,51.72,149900.0,40.8277,40.867,40.7095,40.7332,149900.0
2005-07-27 10:10:00,51.71,51.75,51.62,51.62,172200.0,40.7253,40.7568,40.6544,40.6544,172200.0
2005-07-27 10:15:00,51.63,51.69,51.6,51.67,96700.0,40.6623,40.7095,40.6386,40.6938,96700.0
2005-07-27 10:20:00,51.65,51.75,51.65,51.74,131700.0,40.678,40.7568,40.678,40.7489,131700.0
2005-07-27 10:25:00,51.73,51.75,51.69,51.75,165500.0,40.741,40.7568,40.7095,40.7568,165500.0
2005-07-27 10:30:00,51.76,51.84,51.75,51.8,120300.0,40.7647,40.8277,40.7568,40.7962,120300.0
2005-07-27 10:35:00,51.8,51.91,51.77,51.91,207200.0,40.7962,40.8828,40.7725,40.8828,207200.0
2005-07-27 10:40:00,51.9,51.94,51.89,51.93,59100.0,40.8749,40.9064,40.867,40.8985,59100.0
2005-07-27 10:45:00,51.95,52.09,51.94,52.02,215100.0,40.9143,41.0246,40.9064,40.9694,215100.0
2005-07-27 10:50:00,52.01,52.02,51.86,51.86,92000.0,40.9615,40.9694,40.8434,40.8434,92000.0
2005-07-27 10:55:00,51.86,51.93,51.85,51.92,63700.0,40.8434,40.8985,40.8355,40.8907,63700.0
2005-07-27 11:00:00,51.93,51.93,51.8,51.81,54100.0,40.8985,40.8985,40.7962,40.804,54100.0
2005-07-27 11:05:00,51.81,51.81,51.71,51.74,52700.0,40.804,40.804,40.7253,40.7489,52700.0
2005-07-27 11:10:00,51.74,51.75,51.7,51.7,57200.0,40.7489,40.7568,40.7174,40.7174,57200.0
2005-07-27 11:15:00,51.69,51.7,51.6,51.6,53400.0,40.7095,40.7174,40.6386,40.6386,53400.0
2005-07-27 11:20:00,51.6,51.66,51.59,51.65,93900.0,40.6386,40.6859,40.6308,40.678,93900.0
2005-07-27 11:25:00,51.65,51.73,51.64,51.73,76000.0,40.678,40.741,40.6701,40.741,76000.0
2005-07-27 11:30:00,51.73,51.8,51.72,51.8,84200.0,40.741,40.7962,40.7332,40.7962,84200.0
2005-07-27 11:35:00,51.79,51.83,51.79,51.82,119000.0,40.7883,40.8198,40.7883,40.8119,119000.0
2005-07-27 11:40:00,51.81,51.82,51.74,51.82,64800.0,40.804,40.8119,40.7489,40.8119,64800.0
2005-07-27 11:45:00,51.82,51.85,51.82,51.84,68800.0,40.8119,40.8355,40.8119,40.8277,68800.0
2005-07-27 11:50:00,51.83,51.84,51.79,51.81,40900.0,40.8198,40.8277,40.7883,40.804,40900.0
2005-07-27 11:55:00,51.81,51.82,51.8,51.8,18400.0,40.804,40.8119,40.7962,40.7962,18400.0
2005-07-27 12:00:00,51.8,51.81,51.77,51.79,31100.0,40.7962,40.804,40.7725,40.7883,31100.0
2005-07-27 12:05:00,51.78,51.81,51.75,51.79,32500.0,40.7804,40.804,40.7568,40.7883,32500.0
2005-07-27 12:10:00,51.79,51.81,51.78,51.8,35000.0,40.7883,40.804,40.7804,40.7962,35000.0
2005-07-27 12:15:00,51.8,51.85,51.8,51.83,55600.0,40.7962,40.8355,40.7962,40.8198,55600.0
2005-07-27 12:20:00,51.84,51.85,51.8,51.8,18500.0,40.8277,40.8355,40.7962,40.7962,18500.0
2005-07-27 12:25:00,51.8,51.81,51.75,51.77,49600.0,40.7962,40.804,40.7568,40.7725,49600.0
2005-07-27 12:30:00,51.79,51.81,51.75,51.79,26400.0,40.7883,40.804,40.7568,40.7883,26400.0
2005-07-27 12:35:00,51.79,51.79,51.74,51.75,20600.0,40.7883,40.7883,40.7489,40.7568,20600.0
2005-07-27 12:40:00,51.76,51.77,51.7,51.7,43600.0,40.7647,40.7725,40.7174,40.7174,43600.0
2005-07-27 12:45:00,51.71,51.73,51.71,51.73,30300.0,40.7253,40.741,40.7253,40.741,30300.0
2005-07-27 12:50:00,51.72,51.74,51.72,51.73,36100.0,40.7332,40.7489,40.7332,40.741,36100.0
2005-07-27 12:55:00,51.73,51.74,51.71,51.72,15900.0,40.741,40.7489,40.7253,40.7332,15900.0
2005-07-27 13:00:00,51.71,51.77,51.7,51.74,64300.0,40.7253,40.7725,40.7174,40.7489,64300.0
2005-07-27 13:05:00,51.73,51.75,51.72,51.75,127800.0,40.741,40.7568,40.7332,40.7568,127800.0
2005-07-27 13:10:00,51.74,51.75,51.72,51.73,29100.0,40.7489,40.7568,40.7332,40.741,29100.0
2005-07-27 13:15:00,51.73,51.73,51.71,51.71,27100.0,40.741,40.741,40.7253,40.7253,27100.0
2005-07-27 13:20:00,51.71,51.72,51.66,51.7,42800.0,40.7253,40.7332,40.6859,40.7174,42800.0
2005-07-27 13:25:00,51.7,51.7,51.66,51.68,31800.0,40.7174,40.7174,40.6859,40.7017,31800.0
2005-07-27 13:30:00,51.68,51.68,51.65,51.66,41200.0,40.7017,40.7017,40.678,40.6859,41200.0
2005-07-27 13:35:00,51.66,51.67,51.57,51.59,58900.0,40.6859,40.6938,40.615,40.6308,58900.0
2005-07-27 13:40:00,51.58,51.6,51.56,51.56,36500.0,40.6229,40.6386,40.6071,40.6071,36500.0
2005-07-27 13:45:00,51.56,51.58,51.55,51.56,50900.0,40.6071,40.6229,40.5993,40.6071,50900.0
2005-07-27 13:50:00,51.56,51.58,51.52,51.52,36100.0,40.6071,40.6229,40.5756,40.5756,36100.0
2005-07-27 13:55:00,51.52,51.56,51.52,51.53,135000.0,40.5756,40.6071,40.5756,40.5835,135000.0
2005-07-27 14:00:00,51.54,51.54,51.48,51.49,85000.0,40.5914,40.5914,40.5441,40.552,85000.0
2005-07-27 14:05:00,51.5,51.5,51.44,51.47,73300.0,40.5599,40.5599,40.5126,40.5363,73300.0
2005-07-27 14:10:00,51.46,51.52,51.46,51.51,56800.0,40.5284,40.5756,40.5284,40.5678,56800.0
2005-07-27 14:15:00,51.5,51.51,51.48,51.5,102900.0,40.5599,40.5678,40.5441,40.5599,102900.0
2005-07-27 14:20:00,51.51,51.55,51.51,51.54,35300.0,40.5678,40.5993,40.5678,40.5914,35300.0
2005-07-27 14:25:00,51.54,51.54,51.46,51.5,65600.0,40.5914,40.5914,40.5284,40.5599,65600.0
2005-07-27 14:30:00,51.5,51.52,51.48,51.52,137400.0,40.5599,40.5756,40.5441,40.5756,137400.0
2005-07-27 14:35:00,51.51,51.54,51.5,51.51,31300.0,40.5678,40.5914,40.5599,40.5678,31300.0
2005-07-27 14:40:00,51.54,51.58,51.5,51.5,147900.0,40.5914,40.6229,40.5599,40.5599,147900.0
2005-07-27 14:45:00,51.51,51.52,51.5,51.51,22800.0,40.5678,40.5756,40.5599,40.5678,22800.0
2005-07-27 14:50:00,51.51,51.52,51.48,51.49,52500.0,40.5678,40.5756,40.5441,40.552,52500.0
2005-07-27 14:55:00,51.5,51.51,51.45,51.45,49900.0,40.5599,40.5678,40.5205,40.5205,49900.0
2005-07-27 15:00:00,51.45,51.47,51.45,51.46,56700.0,40.5205,40.5363,40.5205,40.5284,56700.0
2005-07-27 15:05:00,51.46,51.47,51.45,51.45,47700.0,40.5284,40.5363,40.5205,40.5205,47700.0
2005-07-27 15:10:00,51.46,51.47,51.45,51.45,52100.0,40.5284,40.5363,40.5205,40.5205,52100.0
2005-07-27 15:15:00,51.46,51.48,51.45,51.48,73400.0,40.5284,40.5441,40.5205,40.5441,73400.0
2005-07-27 15:20:00,51.48,51.49,51.47,51.48,61800.0,40.5441,40.552,40.5363,40.5441,61800.0
2005-07-27 15:25:00,51.48,51.53,51.47,51.49,134300.0,40.5441,40.5835,40.5363,40.552,134300.0
2005-07-27 15:30:00,51.5,51.5,51.44,51.48,59700.0,40.5599,40.5599,40.5126,40.5441,59700.0
2005-07-27 15:35:00,51.47,51.47,51.45,51.46,50000.0,40.5363,40.5363,40.5205,40.5284,50000.0
2005-07-27 15:40:00,51.46,51.5,51.45,51.46,89500.0,40.5284,40.5599,40.5205,40.5284,89500.0
2005-07-27 15:45:00,51.46,51.46,51.11,51.25,220500.0,40.5284,40.5284,40.2527,40.363,220500.0
2005-07-27 15:50:00,51.25,51.43,51.22,51.39,177400.0,40.363,40.5048,40.3394,40.4733,177400.0
2005-07-27 15:55:00,51.39,51.45,51.34,51.42,177200.0,40.4733,40.5205,40.4339,40.4969,177200.0
2005-07-28 09:30:00,51.89,51.93,51.76,51.93,213000.0,40.867,40.8985,40.7647,40.8985,213000.0
2005-07-28 09:35:00,51.93,52.14,51.92,52.1,109500.0,40.8985,41.0639,40.8907,41.0324,109500.0
2005-07-28 09:40:00,52.05,52.28,52.04,52.2,92500.0,40.9931,41.1742,40.9852,41.1112,92500.0
2005-07-28 09:45:00,52.19,52.19,52.03,52.12,167800.0,41.1033,41.1033,40.9773,41.0482,167800.0
2005-07-28 09:50:00,52.13,52.15,51.92,52.05,64400.0,41.0561,41.0718,40.8907,40.9931,64400.0
2005-07-28 09:55:00,52.05,52.05,51.94,51.99,66500.0,40.9931,40.9931,40.9064,40.9458,66500.0
2005-07-28 10:00:00,52.0,52.08,51.97,52.08,98900.0,40.9537,41.0167,40.93,41.0167,98900.0
2005-07-28 10:05:00,52.02,52.14,52.0,52.1,61200.0,40.9694,41.0639,40.9537,41.0324,61200.0
2005-07-28 10:10:00,52.1,52.14,52.09,52.11,154800.0,41.0324,41.0639,41.0246,41.0403,154800.0
2005-07-28 10:15:00,52.11,52.13,52.02,52.03,159800.0,41.0403,41.0561,40.9694,40.9773,159800.0
2005-07-28 10:20:00,52.03,52.1,52.01,52.04,107400.0,40.9773,41.0324,40.9615,40.9852,107400.0
2005-07-28 10:25:00,52.04,52.1,52.01,52.09,45100.0,40.9852,41.0324,40.9615,41.0246,45100.0
2005-07-28 10:30:00,52.09,52.09,52.04,52.06,45000.0,41.0246,41.0246,40.9852,41.0009,45000.0
2005-07-28 10:35:00,52.05,52.18,52.05,52.18,66300.0,40.9931,41.0954,40.9931,41.0954,66300.0
2005-07-28 10:40:00,52.18,52.24,52.16,52.21,137000.0,41.0954,41.1427,41.0797,41.1191,137000.0
2005-07-28 10:45:00,52.2,52.25,52.17,52.25,92800.0,41.1112,41.1506,41.0876,41.1506,92800.0
2005-07-28 10:50:00,52.25,52.3,52.24,52.26,161600.0,41.1506,41.1899,41.1427,41.1584,161600.0
2005-07-28 10:55:00,52.25,52.26,52.22,52.25,86300.0,41.1506,41.1584,41.1269,41.1506,86300.0
2005-07-28 11:00:00,52.25,52.34,52.24,52.34,84400.0,41.1506,41.2214,41.1427,41.2214,84400.0
2005-07-28 11:05:00,52.34,52.4,52.33,52.34,145900.0,41.2214,41.2687,41.2136,41.2214,145900.0
2005-07-28 11:10:00,52.34,52.4,52.33,52.4,69000.0,41.2214,41.2687,41.2136,41.2687,69000.0
2005-07-28 11:15:00,52.4,52.49,52.4,52.49,111400.0,41.2687,41.3396,41.2687,41.3396,111400.0
2005-07-28 11:20:00,52.49,52.55,52.48,52.49,203200.0,41.3396,41.3868,41.3317,41.3396,203200.0
2005-07-28 11:25:00,52.49,52.56,52.47,52.49,100300.0,41.3396,41.3947,41.3238,41.3396,100300.0
2005-07-28 11:30:00,52.5,52.6,52.48,52.58,92400.0,41.3475,41.4262,41.3317,41.4105,92400.0
2005-07-28 11:35:00,52.58,52.58,52.5,52.54,73400.0,41.4105,41.4105,41.3475,41.379,73400.0
2005-07-28 11:40:00,52.55,52.6,52.51,52.59,113900.0,41.3868,41.4262,41.3553,41.4183,113900.0
2005-07-28 11:45:00,52.59,52.66,52.58,52.65,85700.0,41.4183,41.4735,41.4105,41.4656,85700.0
2005-07-28 11:50:00,52.65,52.7,52.64,52.7,107700.0,41.4656,41.505,41.4577,41.505,107700.0
2005-07-28 11:55:00,52.68,52.72,52.68,52.7,110400.0,41.4892,41.5207,41.4892,41.505,110400.0
2005-07-28 12:00:00,52.7,52.73,52.69,52.71,73900.0,41.505,41.5286,41.4971,41.5128,73900.0
2005-07-28 12:05:00,52.71,52.76,52.7,52.73,112300.0,41.5128,41.5522,41.505,41.5286,112300.0
2005-07-28 12:10:00,52.73,52.82,52.71,52.76,103400.0,41.5286,41.5995,41.5128,41.5522,103400.0
2005-07-28 12:15:00,52.76,52.81,52.75,52.81,82900.0,41.5522,41.5916,41.5444,41.5916,82900.0
2005-07-28 12:20:00,52.81,52.86,52.76,52.76,135900.0,41.5916,41.631,41.5522,41.5522,135900.0
2005-07-28 12:25:00,52.77,52.79,52.44,52.75,191000.0,41.5601,41.5759,41.3002,41.5444,191000.0
2005-07-28 12:30:00,52.76,52.79,52.74,52.78,56800.0,41.5522,41.5759,41.5365,41.568,56800.0
2005-07-28 12:35:00,52.79,52.79,52.73,52.76,37100.0,41.5759,41.5759,41.5286,41.5522,37100.0
2005-07-28 12:40:00,52.76,52.86,52.75,52.83,66900.0,41.5522,41.631,41.5444,41.6074,66900.0
2005-07-28 12:45:00,52.83,52.91,52.82,52.91,71400.0,41.6074,41.6704,41.5995,41.6704,71400.0
2005-07-28 12:50:00,52.91,52.94,52.85,52.88,28900.0,41.6704,41.694,41.6231,41.6467,28900.0
2005-07-28 12:55:00,52.88,52.94,52.87,52.93,60500.0,41.6467,41.694,41.6389,41.6861,60500.0
2005-07-28 13:00:00,52.93,52.94,52.86,52.89,124800.0,41.6861,41.694,41.631,41.6546,124800.0
2005-07-28 13:05:00,52.89,52.93,52.88,52.93,39600.0,41.6546,41.6861,41.6467,41.6861,39600.0
2005-07-28 13:10:00,52.93,52.94,52.91,52.92,54300.0,41.6861,41.694,41.6704,41.6782,54300.0
2005-07-28 13:15:00,52.92,52.97,52.9,52.97,43000.0,41.6782,41.7176,41.6625,41.7176,43000.0
2005-07-28 13:20:00,52.97,53.08,52.97,53.07,201700.0,41.7176,41.8043,41.7176,41.7964,201700.0
2005-07-28 13:25:00,53.07,53.15,53.05,53.09,118700.0,41.7964,41.8594,41.7806,41.8121,118700.0
2005-07-28 13:30:00,53.05,53.17,53.05,53.16,206300.0,41.7806,41.8751,41.7806,41.8673,206300.0
2005-07-28 13:35:00,53.15,53.16,53.12,53.13,34700.0,41.8594,41.8673,41.8358,41.8436,34700.0
2005-07-28 13:40:00,53.13,53.14,53.03,53.03,53100.0,41.8436,41.8515,41.7649,41.7649,53100.0
2005-07-28 13:45:00,53.04,53.06,53.0,53.02,46700.0,41.7727,41.7885,41.7412,41.757,46700.0
2005-07-28 13:50:00,53.02,53.1,53.01,53.05,60500.0,41.757,41.82,41.7491,41.7806,60500.0
2005-07-28 13:55:00,53.05,53.09,53.04,53.09,60600.0,41.7806,41.8121,41.7727,41.8121,60600.0
2005-07-28 14:00:00,53.08,53.13,53.08,53.12,78600.0,41.8043,41.8436,41.8043,41.8358,78600.0
2005-07-28 14:05:00,53.1,53.13,53.07,53.07,75400.0,41.82,41.8436,41.7964,41.7964,75400.0
2005-07-28 14:10:00,53.08,53.08,53.06,53.08,45800.0,41.8043,41.8043,41.7885,41.8043,45800.0
2005-07-28 14:15:00,53.08,53.1,53.07,53.07,33300.0,41.8043,41.82,41.7964,41.7964,33300.0
2005-07-28 14:20:00,53.08,53.11,53.07,53.1,114700.0,41.8043,41.8279,41.7964,41.82,114700.0
2005-07-28 14:25:00,53.11,53.18,53.09,53.16,66300.0,41.8279,41.883,41.8121,41.8673,66300.0
2005-07-28 14:30:00,53.16,53.24,53.15,53.2,191100.0,41.8673,41.9303,41.8594,41.8988,191100.0
2005-07-28 14:35:00,53.19,53.19,53.05,53.1,50000.0,41.8909,41.8909,41.7806,41.82,50000.0
2005-07-28 14:40:00,53.07,53.09,53.0,53.01,131100.0,41.7964,41.8121,41.7412,41.7491,131100.0
2005-07-28 14:45:00,53.0,53.08,53.0,53.0,96100.0,41.7412,41.8043,41.7412,41.7412,96100.0
2005-07-28 14:50:00,52.98,53.04,52.98,53.03,112100.0,41.7255,41.7727,41.7255,41.7649,112100.0
2005-07-28 14:55:00,53.03,53.04,53.02,53.03,36000.0,41.7649,41.7727,41.757,41.7649,36000.0
2005-07-28 15:00:00,53.03,53.04,52.97,53.01,95100.0,41.7649,41.7727,41.7176,41.7491,95100.0
2005-07-28 15:05:00,52.99,53.02,52.95,52.96,60000.0,41.7334,41.757,41.7019,41.7097,60000.0
2005-07-28 15:10:00,52.96,52.96,52.9,52.93,90000.0,41.7097,41.7097,41.6625,41.6861,90000.0
2005-07-28 15:15:00,52.93,53.0,52.93,53.0,152800.0,41.6861,41.7412,41.6861,41.7412,152800.0
2005-07-28 15:20:00,53.0,53.04,52.99,53.01,45100.0,41.7412,41.7727,41.7334,41.7491,45100.0
2005-07-28 15:25:00,53.02,53.04,53.0,53.01,84400.0,41.757,41.7727,41.7412,41.7491,84400.0
2005-07-28 15:30:00,53.0,53.02,52.94,52.95,63800.0,41.7412,41.757,41.694,41.7019,63800.0
2005-07-28 15:35:00,52.95,52.99,52.91,52.98,142100.0,41.7019,41.7334,41.6704,41.7255,142100.0
2005-07-28 15:40:00,52.98,53.0,52.95,52.98,144900.0,41.7255,41.7412,41.7019,41.7255,144900.0
2005-07-28 15:45:00,52.98,52.99,52.95,52.98,110600.0,41.7255,41.7334,41.7019,41.7255,110600.0
2005-07-28 15:50:00,52.97,52.98,52.93,52.95,158400.0,41.7176,41.7255,41.6861,41.7019,158400.0
2005-07-28 15:55:00,52.95,52.96,52.88,52.92,150100.0,41.7019,41.7097,41.6467,41.6782,150100.0
2005-07-29 09:30:00,52.92,52.93,52.9,52.92,99600.0,41.6782,41.6861,41.6625,41.6782,99600.0
2005-07-29 09:35:00,52.91,52.94,52.7,52.7,56500.0,41.6704,41.694,41.505,41.505,56500.0
2005-07-29 09:40:00,52.7,52.91,52.56,52.89,68800.0,41.505,41.6704,41.3947,41.6546,68800.0
2005-07-29 09:45:00,52.89,52.93,52.74,52.93,577000.0,41.6546,41.6861,41.5365,41.6861,577000.0
2005-07-29 09:50:00,52.93,52.94,52.8,52.8,54300.0,41.6861,41.694,41.5837,41.5837,54300.0
2005-07-29 09:55:00,52.8,52.94,52.79,52.85,45500.0,41.5837,41.694,41.5759,41.6231,45500.0
2005-07-29 10:00:00,52.86,52.9,52.85,52.87,64800.0,41.631,41.6625,41.6231,41.6389,64800.0
2005-07-29 10:05:00,52.86,52.91,52.86,52.87,63800.0,41.631,41.6704,41.631,41.6389,63800.0
2005-07-29 10:10:00,52.85,52.89,52.78,52.79,68600.0,41.6231,41.6546,41.568,41.5759,68600.0
2005-07-29 10:15:00,52.78,52.79,52.61,52.62,53200.0,41.568,41.5759,41.4341,41.442,53200.0
2005-07-29 10:20:00,52.65,52.7,52.6,52.62,53400.0,41.4656,41.505,41.4262,41.442,53400.0
2005-07-29 10:25:00,52.61,52.65,52.54,52.56,48400.0,41.4341,41.4656,41.379,41.3947,48400.0
2005-07-29 10:30:00,52.57,52.58,52.47,52.55,68600.0,41.4026,41.4105,41.3238,41.3868,68600.0
2005-07-29 10:35:00,52.56,52.56,52.47,52.49,27800.0,41.3947,41.3947,41.3238,41.3396,27800.0
2005-07-29 10:40:00,52.49,52.5,52.41,52.43,245500.0,41.3396,41.3475,41.2766,41.2923,245500.0
2005-07-29 10:45:00,52.43,52.58,52.43,52.53,48400.0,41.2923,41.4105,41.2923,41.3711,48400.0
2005-07-29 10:50:00,52.52,52.52,52.32,52.38,50100.0,41.3632,41.3632,41.2057,41.253,50100.0
2005-07-29 10:55:00,52.39,52.43,52.38,52.4,45900.0,41.2608,41.2923,41.253,41.2687,45900.0
2005-07-29 11:00:00,52.41,52.41,52.27,52.31,57100.0,41.2766,41.2766,41.1663,41.1978,57100.0
2005-07-29 11:05:00,52.32,52.37,52.31,52.37,131300.0,41.2057,41.2451,41.1978,41.2451,131300.0
2005-07-29 11:10:00,52.36,52.44,52.36,52.43,30700.0,41.2372,41.3002,41.2372,41.2923,30700.0
2005-07-29 11:15:00,52.43,52.44,52.32,52.36,37900.0,41.2923,41.3002,41.2057,41.2372,37900.0
2005-07-29 11:20:00,52.36,52.36,52.33,52.36,12800.0,41.2372,41.2372,41.2136,41.2372,12800.0
2005-07-29 11:25:00,52.36,52.39,52.32,52.34,38800.0,41.2372,41.2608,41.2057,41.2214,38800.0
2005-07-29 11:30:00,52.32,52.43,52.3,52.43,253900.0,41.2057,41.2923,41.1899,41.2923,253900.0
2005-07-29 11:35:00,52.43,52.43,52.37,52.41,41200.0,41.2923,41.2923,41.2451,41.2766,41200.0
2005-07-29 11:40:00,52.42,52.48,52.33,52.4,47200.0,41.2845,41.3317,41.2136,41.2687,47200.0
2005-07-29 11:45:00,52.4,52.4,52.28,52.29,28000.0,41.2687,41.2687,41.1742,41.1821,28000.0
2005-07-29 11:50:00,52.29,52.31,52.26,52.3,22400.0,41.1821,41.1978,41.1584,41.1899,22400.0
2005-07-29 11:55:00,52.29,52.31,52.25,52.29,36900.0,41.1821,41.1978,41.1506,41.1821,36900.0
2005-07-29 12:00:00,52.29,52.37,52.29,52.35,133400.0,41.1821,41.2451,41.1821,41.2293,133400.0
2005-07-29 12:05:00,52.34,52.35,52.31,52.34,19700.0,41.2214,41.2293,41.1978,41.2214,19700.0
2005-07-29 12:10:00,52.33,52.34,52.28,52.29,30800.0,41.2136,41.2214,41.1742,41.1821,30800.0
2005-07-29 12:15:00,52.3,52.33,52.3,52.31,23700.0,41.1899,41.2136,41.1899,41.1978,23700.0
2005-07-29 12:20:00,52.32,52.33,52.29,52.33,23000.0,41.2057,41.2136,41.1821,41.2136,23000.0
2005-07-29 12:25:00,52.33,52.37,52.3,52.31,32000.0,41.2136,41.2451,41.1899,41.1978,32000.0
2005-07-29 12:30:00,52.31,52.34,52.27,52.32,23000.0,41.1978,41.2214,41.1663,41.2057,23000.0
2005-07-29 12:35:00,52.33,52.35,52.31,52.32,17300.0,41.2136,41.2293,41.1978,41.2057,17300.0
2005-07-29 12:40:00,52.32,52.35,52.32,52.33,30900.0,41.2057,41.2293,41.2057,41.2136,30900.0
2005-07-29 12:45:00,52.32,52.34,52.3,52.33,22300.0,41.2057,41.2214,41.1899,41.2136,22300.0
2005-07-29 12:50:00,52.33,52.33,52.3,52.31,20200.0,41.2136,41.2136,41.1899,41.1978,20200.0
2005-07-29 12:55:00,52.3,52.3,52.24,52.26,31000.0,41.1899,41.1899,41.1427,41.1584,31000.0
2005-07-29 13:00:00,52.28,52.3,52.24,52.27,30400.0,41.1742,41.1899,41.1427,41.1663,30400.0
2005-07-29 13:05:00,52.29,52.32,52.28,52.3,14800.0,41.1821,41.2057,41.1742,41.1899,14800.0
2005-07-29 13:10:00,52.3,52.35,52.29,52.34,142500.0,41.1899,41.2293,41.1821,41.2214,142500.0
2005-07-29 13:15:00,52.34,52.36,52.28,52.29,27000.0,41.2214,41.2372,41.1742,41.1821,27000.0
2005-07-29 13:20:00,52.29,52.32,52.28,52.3,22000.0,41.1821,41.2057,41.1742,41.1899,22000.0
2005-07-29 13:25:00,52.3,52.3,52.23,52.28,20000.0,41.1899,41.1899,41.1348,41.1742,20000.0
2005-07-29 13:30:00,52.28,52.3,52.25,52.27,19700.0,41.1742,41.1899,41.1506,41.1663,19700.0
2005-07-29 13:35:00,52.27,52.28,52.25,52.28,26500.0,41.1663,41.1742,41.1506,41.1742,26500.0
2005-07-29 13:40:00,52.25,52.32,52.25,52.29,26100.0,41.1506,41.2057,41.1506,41.1821,26100.0
2005-07-29 13:45:00,52.29,52.32,52.28,52.32,18700.0,41.1821,41.2057,41.1742,41.2057,18700.0
2005-07-29 13:50:00,52.32,52.34,52.3,52.31,19300.0,41.2057,41.2214,41.1899,41.1978,19300.0
2005-07-29 13:55:00,52.31,52.34,52.29,52.3,19400.0,41.1978,41.2214,41.1821,41.1899,19400.0
2005-07-29 14:00:00,52.33,52.34,52.31,52.33,331600.0,41.2136,41.2214,41.1978,41.2136,331600.0
2005-07-29 14:05:00,52.33,52.45,52.33,52.38,44900.0,41.2136,41.3081,41.2136,41.253,44900.0
2005-07-29 14:10:00,52.39,52.41,52.37,52.41,18400.0,41.2608,41.2766,41.2451,41.2766,18400.0
2005-07-29 14:15:00,52.41,52.47,52.39,52.47,23600.0,41.2766,41.3238,41.2608,41.3238,23600.0
2005-07-29 14:20:00,52.47,52.55,52.46,52.48,29000.0,41.3238,41.3868,41.316,41.3317,29000.0
2005-07-29 14:25:00,52.48,52.52,52.46,52.48,32300.0,41.3317,41.3632,41.316,41.3317,32300.0
2005-07-29 14:30:00,52.47,52.5,52.46,52.48,521200.0,41.3238,41.3475,41.316,41.3317,521200.0
2005-07-29 14:35:00,52.48,52.54,52.46,52.54,22300.0,41.3317,41.379,41.316,41.379,22300.0
2005-07-29 14:40:00,52.54,52.61,52.54,52.6,25200.0,41.379,41.4341,41.379,41.4262,25200.0
2005-07-29 14:45:00,52.6,52.62,52.52,52.6,33300.0,41.4262,41.442,41.3632,41.4262,33300.0
2005-07-29 14:50:00,52.61,52.61,52.55,52.58,18400.0,41.4341,41.4341,41.3868,41.4105,18400.0
2005-07-29 14:55:00,52.58,52.6,52.55,52.58,26700.0,41.4105,41.4262,41.3868,41.4105,26700.0
2005-07-29 15:00:00,52.58,52.62,52.51,52.53,45400.0,41.4105,41.442,41.3553,41.3711,45400.0
2005-07-29 15:05:00,52.53,52.55,52.47,52.47,28100.0,41.3711,41.3868,41.3238,41.3238,28100.0
2005-07-29 15:10:00,52.48,52.49,52.42,52.43,38500.0,41.3317,41.3396,41.2845,41.2923,38500.0
2005-07-29 15:15:00,52.43,52.44,52.3,52.33,47400.0,41.2923,41.3002,41.1899,41.2136,47400.0
2005-07-29 15:20:00,52.34,52.37,52.33,52.37,45300.0,41.2214,41.2451,41.2136,41.2451,45300.0
2005-07-29 15:25:00,52.37,52.39,52.35,52.37,42300.0,41.2451,41.2608,41.2293,41.2451,42300.0
2005-07-29 15:30:00,52.37,52.38,52.28,52.32,324500.0,41.2451,41.253,41.1742,41.2057,324500.0
2005-07-29 15:35:00,52.31,52.42,52.28,52.37,55200.0,41.1978,41.2845,41.1742,41.2451,55200.0
2005-07-29 15:40:00,52.38,52.38,52.3,52.31,45300.0,41.253,41.253,41.1899,41.1978,45300.0
2005-07-29 15:45:00,52.32,52.32,52.2,52.31,87200.0,41.2057,41.2057,41.1112,41.1978,87200.0
2005-07-29 15:50:00,52.31,52.34,52.29,52.34,85000.0,41.1978,41.2214,41.1821,41.2214,85000.0
2005-07-29 15:55:00,52.33,52.36,52.28,52.31,147400.0,41.2136,41.2372,41.1742,41.1978,147400.0
2005-08-01 09:30:00,52.34,52.34,52.03,52.07,226000.0,41.2214,41.2214,40.9773,41.0088,226000.0
2005-08-01 09:35:00,52.07,52.2,52.06,52.16,369300.0,41.0088,41.1112,41.0009,41.0797,369300.0
2005-08-01 09:40:00,52.18,52.45,52.12,52.43,102700.0,41.0954,41.3081,41.0482,41.2923,102700.0
2005-08-01 09:45:00,52.41,52.64,52.39,52.58,115600.0,41.2766,41.4577,41.2608,41.4105,115600.0
2005-08-01 09:50:00,52.6,52.9,52.59,52.86,118700.0,41.4262,41.6625,41.4183,41.631,118700.0
2005-08-01 09:55:00,52.9,52.99,52.85,52.88,110600.0,41.6625,41.7334,41.6231,41.6467,110600.0
2005-08-01 10:00:00,52.88,52.9,52.79,52.8,246100.0,41.6467,41.6625,41.5759,41.5837,246100.0
2005-08-01 10:05:00,52.8,52.82,52.65,52.69,61700.0,41.5837,41.5995,41.4656,41.4971,61700.0
2005-08-01 10:10:00,52.66,52.66,52.52,52.56,57600.0,41.4735,41.4735,41.3632,41.3947,57600.0
2005-08-01 10:15:00,52.56,52.69,52.54,52.65,74200.0,41.3947,41.4971,41.379,41.4656,74200.0
2005-08-01 10:20:00,52.61,52.63,52.51,52.51,266600.0,41.4341,41.4498,41.3553,41.3553,266600.0
2005-08-01 10:25:00,52.51,52.66,52.49,52.66,59500.0,41.3553,41.4735,41.3396,41.4735,59500.0
2005-08-01 10:30:00,52.66,52.7,52.59,52.63,48600.0,41.4735,41.505,41.4183,41.4498,48600.0
2005-08-01 10:35:00,52.64,52.65,52.59,52.59,76100.0,41.4577,41.4656,41.4183,41.4183,76100.0
2005-08-01 10:40:00,52.6,52.6,52.46,52.47,41500.0,41.4262,41.4262,41.316,41.3238,41500.0
2005-08-01 10:45:00,52.49,52.49,52.41,52.46,32700.0,41.3396,41.3396,41.2766,41.316,32700.0
2005-08-01 10:50:00,52.45,52.58,52.45,52.53,35700.0,41.3081,41.4105,41.3081,41.3711,35700.0
2005-08-01 10:55:00,52.52,52.54,52.48,52.5,230200.0,41.3632,41.379,41.3317,41.3475,230200.0
2005-08-01 11:00:00,52.5,52.51,52.49,52.5,31400.0,41.3475,41.3553,41.3396,41.3475,31400.0
2005-08-01 11:05:00,52.49,52.51,52.45,52.47,44800.0,41.3396,41.3553,41.3081,41.3238,44800.0
2005-08-01 11:10:00,52.47,52.52,52.47,52.49,32400.0,41.3238,41.3632,41.3238,41.3396,32400.0
2005-08-01 11:15:00,52.5,52.59,52.5,52.54,34400.0,41.3475,41.4183,41.3475,41.379,34400.0
2005-08-01 11:20:00,52.53,52.58,52.49,52.58,27300.0,41.3711,41.4105,41.3396,41.4105,27300.0
2005-08-01 11:25:00,52.56,52.57,52.52,52.54,24400.0,41.3947,41.4026,41.3632,41.379,24400.0
2005-08-01 11:30:00,52.55,52.6,52.55,52.56,23300.0,41.3868,41.4262,41.3868,41.3947,23300.0
2005-08-01 11:35:00,52.55,52.56,52.5,52.51,23700.0,41.3868,41.3947,41.3475,41.3553,23700.0
2005-08-01 11:40:00,52.52,52.56,52.5,52.56,227100.0,41.3632,41.3947,41.3475,41.3947,227100.0
2005-08-01 11:45:00,52.55,52.57,52.55,52.55,29000.0,41.3868,41.4026,41.3868,41.3868,29000.0
2005-08-01 11:50:00,52.55,52.58,52.55,52.57,16400.0,41.3868,41.4105,41.3868,41.4026,16400.0
2005-08-01 11:55:00,52.57,52.63,52.56,52.6,17700.0,41.4026,41.4498,41.3947,41.4262,17700.0
2005-08-01 12:00:00,52.6,52.69,52.58,52.69,34100.0,41.4262,41.4971,41.4105,41.4971,34100.0
2005-08-01 12:05:00,52.67,52.68,52.63,52.67,25300.0,41.4813,41.4892,41.4498,41.4813,25300.0
2005-08-01 12:10:00,52.66,52.67,52.63,52.64,15200.0,41.4735,41.4813,41.4498,41.4577,15200.0
2005-08-01 12:15:00,52.64,52.66,52.63,52.66,42400.0,41.4577,41.4735,41.4498,41.4735,42400.0
2005-08-01 12:20:00,52.66,52.7,52.64,52.66,48100.0,41.4735,41.505,41.4577,41.4735,48100.0
2005-08-01 12:25:00,52.67,52.68,52.64,52.67,31100.0,41.4813,41.4892,41.4577,41.4813,31100.0
2005-08-01 12:30:00,52.67,52.74,52.66,52.73,129900.0,41.4813,41.5365,41.4735,41.5286,129900.0
2005-08-01 12:35:00,52.73,52.74,52.69,52.73,19700.0,41.5286,41.5365,41.4971,41.5286,19700.0
2005-08-01 12:40:00,52.73,52.77,52.72,52.73,28800.0,41.5286,41.5601,41.5207,41.5286,28800.0
2005-08-01 12:45:00,52.74,52.74,52.64,52.71,16200.0,41.5365,41.5365,41.4577,41.5128,16200.0
2005-08-01 12:50:00,52.71,52.71,52.61,52.67,30000.0,41.5128,41.5128,41.4341,41.4813,30000.0
2005-08-01 12:55:00,52.68,52.68,52.61,52.62,39000.0,41.4892,41.4892,41.4341,41.442,39000.0
2005-08-01 13:00:00,52.62,52.63,52.55,52.56,20300.0,41.442,41.4498,41.3868,41.3947,20300.0
2005-08-01 13:05:00,52.56,52.57,52.52,52.52,23200.0,41.3947,41.4026,41.3632,41.3632,23200.0
2005-08-01 13:10:00,52.53,52.56,52.51,52.51,39400.0,41.3711,41.3947,41.3553,41.3553,39400.0
2005-08-01 13:15:00,52.52,52.52,52.45,52.47,57800.0,41.3632,41.3632,41.3081,41.3238,57800.0
2005-08-01 13:20:00,52.48,52.55,52.48,52.52,83900.0,41.3317,41.3868,41.3317,41.3632,83900.0
2005-08-01 13:25:00,52.52,52.67,52.52,52.67,68200.0,41.3632,41.4813,41.3632,41.4813,68200.0
2005-08-01 13:30:00,52.67,52.7,52.63,52.67,25100.0,41.4813,41.505,41.4498,41.4813,25100.0
2005-08-01 13:35:00,52.67,52.67,52.62,52.66,17300.0,41.4813,41.4813,41.442,41.4735,17300.0
2005-08-01 13:40:00,52.66,52.68,52.62,52.64,18400.0,41.4735,41.4892,41.442,41.4577,18400.0
2005-08-01 13:45:00,52.64,52.66,52.62,52.63,18000.0,41.4577,41.4735,41.442,41.4498,18000.0
2005-08-01 13:50:00,52.62,52.64,52.6,52.6,20500.0,41.442,41.4577,41.4262,41.4262,20500.0
2005-08-01 13:55:00,52.61,52.65,52.6,52.62,36500.0,41.4341,41.4656,41.4262,41.442,36500.0
2005-08-01 14:00:00,52.61,52.68,52.6,52.68,152600.0,41.4341,41.4892,41.4262,41.4892,152600.0
2005-08-01 14:05:00,52.68,52.69,52.63,52.67,31500.0,41.4892,41.4971,41.4498,41.4813,31500.0
2005-08-01 14:10:00,52.66,52.71,52.59,52.69,53500.0,41.4735,41.5128,41.4183,41.4971,53500.0
2005-08-01 14:15:00,52.7,52.75,52.67,52.68,36700.0,41.505,41.5444,41.4813,41.4892,36700.0
2005-08-01 14:20:00,52.69,52.74,52.68,52.74,29600.0,41.4971,41.5365,41.4892,41.5365,29600.0
2005-08-01 14:25:00,52.73,52.81,52.72,52.75,51600.0,41.5286,41.5916,41.5207,41.5444,51600.0
2005-08-01 14:30:00,52.72,52.74,52.7,52.7,42300.0,41.5207,41.5365,41.505,41.505,42300.0
2005-08-01 14:35:00,52.7,52.71,52.66,52.66,42400.0,41.505,41.5128,41.4735,41.4735,42400.0
2005-08-01 14:40:00,52.66,52.7,52.66,52.69,37000.0,41.4735,41.505,41.4735,41.4971,37000.0
2005-08-01 14:45:00,52.69,52.69,52.63,52.66,31700.0,41.4971,41.4971,41.4498,41.4735,31700.0
2005-08-01 14:50:00,52.66,52.66,52.59,52.6,50000.0,41.4735,41.4735,41.4183,41.4262,50000.0
2005-08-01 14:55:00,52.6,52.63,52.57,52.61,43600.0,41.4262,41.4498,41.4026,41.4341,43600.0
2005-08-01 15:00:00,52.61,52.67,52.58,52.66,50100.0,41.4341,41.4813,41.4105,41.4735,50100.0
2005-08-01 15:05:00,52.66,52.67,52.63,52.63,29700.0,41.4735,41.4813,41.4498,41.4498,29700.0
2005-08-01 15:10:00,52.64,52.72,52.64,52.71,31600.0,41.4577,41.5207,41.4577,41.5128,31600.0
2005-08-01 15:15:00,52.69,52.74,52.69,52.72,35400.0,41.4971,41.5365,41.4971,41.5207,35400.0
2005-08-01 15:20:00,52.73,52.74,52.66,52.66,42000.0,41.5286,41.5365,41.4735,41.4735,42000.0
2005-08-01 15:25:00,52.67,52.69,52.64,52.68,47700.0,41.4813,41.4971,41.4577,41.4892,47700.0
2005-08-01 15:30:00,52.68,52.7,52.67,52.7,52400.0,41.4892,41.505,41.4813,41.505,52400.0
2005-08-01 15:35:00,52.69,52.7,52.63,52.67,255600.0,41.4971,41.505,41.4498,41.4813,255600.0
2005-08-01 15:40:00,52.67,52.69,52.65,52.67,59100.0,41.4813,41.4971,41.4656,41.4813,59100.0
2005-08-01 15:45:00,52.68,52.68,52.65,52.66,77200.0,41.4892,41.4892,41.4656,41.4735,77200.0
2005-08-01 15:50:00,52.66,52.67,52.58,52.62,76800.0,41.4735,41.4813,41.4105,41.442,76800.0
2005-08-01 15:55:00,52.61,52.64,52.54,52.57,120300.0,41.4341,41.4577,41.379,41.4026,120300.0
2005-08-02 09:30:00,52.62,52.7,52.62,52.64,109400.0,41.442,41.505,41.442,41.4577,109400.0
2005-08-02 09:35:00,52.67,52.75,52.64,52.75,29600.0,41.4813,41.5444,41.4577,41.5444,29600.0
2005-08-02 09:40:00,52.73,52.73,52.52,52.65,85000.0,41.5286,41.5286,41.3632,41.4656,85000.0
2005-08-02 09:45:00,52.65,52.73,52.59,52.6,240900.0,41.4656,41.5286,41.4183,41.4262,240900.0
2005-08-02 09:50:00,52.6,52.67,52.54,52.62,59000.0,41.4262,41.4813,41.379,41.442,59000.0
2005-08-02 09:55:00,52.64,52.69,52.57,52.61,53600.0,41.4577,41.4971,41.4026,41.4341,53600.0
2005-08-02 10:00:00,52.6,52.6,52.54,52.55,52600.0,41.4262,41.4262,41.379,41.3868,52600.0
2005-08-02 10:05:00,52.57,52.65,52.54,52.57,86000.0,41.4026,41.4656,41.379,41.4026,86000.0
2005-08-02 10:10:00,52.57,52.62,52.55,52.59,48500.0,41.4026,41.442,41.3868,41.4183,48500.0
2005-08-02 10:15:00,52.56,52.65,52.56,52.57,46500.0,41.3947,41.4656,41.3947,41.4026,46500.0
2005-08-02 10:20:00,52.56,52.61,52.55,52.6,71500.0,41.3947,41.4341,41.3868,41.4262,71500.0
2005-08-02 10:25:00,52.6,52.65,52.59,52.61,69100.0,41.4262,41.4656,41.4183,41.4341,69100.0
2005-08-02 10:30:00,52.63,52.79,52.62,52.79,68600.0,41.4498,41.5759,41.442,41.5759,68600.0
2005-08-02 10:35:00,52.79,52.88,52.79,52.86,140500.0,41.5759,41.6467,41.5759,41.631,140500.0
2005-08-02 10:40:00,52.83,52.84,52.76,52.77,65400.0,41.6074,41.6152,41.5522,41.5601,65400.0
2005-08-02 10:45:00,52.75,52.76,52.63,52.7,26400.0,41.5444,41.5522,41.4498,41.505,26400.0
2005-08-02 10:50:00,52.7,52.73,52.64,52.73,24700.0,41.505,41.5286,41.4577,41.5286,24700.0
2005-08-02 10:55:00,52.75,52.79,52.7,52.74,138500.0,41.5444,41.5759,41.505,41.5365,138500.0
2005-08-02 11:00:00,52.74,52.8,52.74,52.79,34400.0,41.5365,41.5837,41.5365,41.5759,34400.0
2005-08-02 11:05:00,52.78,52.79,52.7,52.7,31100.0,41.568,41.5759,41.505,41.505,31100.0
2005-08-02 11:10:00,52.69,52.77,52.69,52.75,36000.0,41.4971,41.5601,41.4971,41.5444,36000.0
2005-08-02 11:15:00,52.75,52.76,52.73,52.76,143600.0,41.5444,41.5522,41.5286,41.5522,143600.0
2005-08-02 11:20:00,52.74,52.75,52.7,52.74,83100.0,41.5365,41.5444,41.505,41.5365,83100.0
2005-08-02 11:25:00,52.74,52.77,52.74,52.76,64400.0,41.5365,41.5601,41.5365,41.5522,64400.0
2005-08-02 11:30:00,52.76,52.81,52.75,52.77,40800.0,41.5522,41.5916,41.5444,41.5601,40800.0
2005-08-02 11:35:00,52.78,52.84,52.77,52.81,49700.0,41.568,41.6152,41.5601,41.5916,49700.0
2005-08-02 11:40:00,52.81,52.81,52.77,52.8,46800.0,41.5916,41.5916,41.5601,41.5837,46800.0
2005-08-02 11:45:00,52.79,52.8,52.75,52.76,27400.0,41.5759,41.5837,41.5444,41.5522,27400.0
2005-08-02 11:50:00,52.76,52.81,52.74,52.78,32400.0,41.5522,41.5916,41.5365,41.568,32400.0
2005-08-02 11:55:00,52.78,52.78,52.76,52.77,27600.0,41.568,41.568,41.5522,41.5601,27600.0
2005-08-02 12:00:00,52.77,52.79,52.76,52.78,16900.0,41.5601,41.5759,41.5522,41.568,16900.0
2005-08-02 12:05:00,52.78,52.79,52.74,52.75,38800.0,41.568,41.5759,41.5365,41.5444,38800.0
2005-08-02 12:10:00,52.75,52.76,52.74,52.76,61100.0,41.5444,41.5522,41.5365,41.5522,61100.0
2005-08-02 12:15:00,52.75,52.76,52.74,52.75,43700.0,41.5444,41.5522,41.5365,41.5444,43700.0
2005-08-02 12:20:00,52.76,52.8,52.74,52.76,28300.0,41.5522,41.5837,41.5365,41.5522,28300.0
2005-08-02 12:25:00,52.75,52.79,52.75,52.78,31800.0,41.5444,41.5759,41.5444,41.568,31800.0
2005-08-02 12:30:00,52.78,52.79,52.76,52.77,17900.0,41.568,41.5759,41.5522,41.5601,17900.0
2005-08-02 12:35:00,52.76,52.79,52.76,52.78,31500.0,41.5522,41.5759,41.5522,41.568,31500.0
2005-08-02 12:40:00,52.78,52.8,52.78,52.8,76000.0,41.568,41.5837,41.568,41.5837,76000.0
2005-08-02 12:45:00,52.8,52.81,52.76,52.76,29600.0,41.5837,41.5916,41.5522,41.5522,29600.0
2005-08-02 12:50:00,52.76,52.82,52.75,52.82,44900.0,41.5522,41.5995,41.5444,41.5995,44900.0
2005-08-02 12:55:00,52.81,52.83,52.8,52.82,31600.0,41.5916,41.6074,41.5837,41.5995,31600.0
2005-08-02 13:00:00,52.81,52.84,52.78,52.81,30200.0,41.5916,41.6152,41.568,41.5916,30200.0
2005-08-02 13:05:00,52.81,52.81,52.8,52.8,61200.0,41.5916,41.5916,41.5837,41.5837,61200.0
2005-08-02 13:10:00,52.8,52.84,52.8,52.83,24100.0,41.5837,41.6152,41.5837,41.6074,24100.0
2005-08-02 13:15:00,52.82,52.84,52.8,52.81,28000.0,41.5995,41.6152,41.5837,41.5916,28000.0
2005-08-02 13:20:00,52.82,52.85,52.8,52.81,48100.0,41.5995,41.6231,41.5837,41.5916,48100.0
2005-08-02 13:25:00,52.81,52.85,52.81,52.82,52300.0,41.5916,41.6231,41.5916,41.5995,52300.0
2005-08-02 13:30:00,52.83,52.83,52.8,52.81,26900.0,41.6074,41.6074,41.5837,41.5916,26900.0
2005-08-02 13:35:00,52.81,52.81,52.8,52.81,38500.0,41.5916,41.5916,41.5837,41.5916,38500.0
2005-08-02 13:40:00,52.81,52.82,52.8,52.81,42800.0,41.5916,41.5995,41.5837,41.5916,42800.0
2005-08-02 13:45:00,52.81,52.84,52.81,52.84,36100.0,41.5916,41.6152,41.5916,41.6152,36100.0
2005-08-02 13:50:00,52.84,52.85,52.8,52.84,61300.0,41.6152,41.6231,41.5837,41.6152,61300.0
2005-08-02 13:55:00,52.84,52.84,52.82,52.83,25000.0,41.6152,41.6152,41.5995,41.6074,25000.0
2005-08-02 14:00:00,52.83,52.85,52.82,52.84,67800.0,41.6074,41.6231,41.5995,41.6152,67800.0
2005-08-02 14:05:00,52.85,52.86,52.82,52.84,46700.0,41.6231,41.631,41.5995,41.6152,46700.0
2005-08-02 14:10:00,52.84,52.88,52.83,52.87,50100.0,41.6152,41.6467,41.6074,41.6389,50100.0
2005-08-02 14:15:00,52.88,52.88,52.84,52.85,21800.0,41.6467,41.6467,41.6152,41.6231,21800.0
2005-08-02 14:20:00,52.84,52.85,52.82,52.84,69600.0,41.6152,41.6231,41.5995,41.6152,69600.0
2005-08-02 14:25:00,52.84,52.88,52.83,52.85,38000.0,41.6152,41.6467,41.6074,41.6231,38000.0
2005-08-02 14:30:00,52.85,52.88,52.81,52.85,67200.0,41.6231,41.6467,41.5916,41.6231,67200.0
2005-08-02 14:35:00,52.84,52.89,52.83,52.87,56800.0,41.6152,41.6546,41.6074,41.6389,56800.0
2005-08-02 14:40:00,52.87,52.89,52.86,52.89,35200.0,41.6389,41.6546,41.631,41.6546,35200.0
2005-08-02 14:45:00,52.9,52.93,52.89,52.9,66000.0,41.6625,41.6861,41.6546,41.6625,66000.0
2005-08-02 14:50:00,52.9,52.94,52.86,52.89,78500.0,41.6625,41.694,41.631,41.6546,78500.0
2005-08-02 14:55:00,52.88,52.92,52.88,52.91,25500.0,41.6467,41.6782,41.6467,41.6704,25500.0
2005-08-02 15:00:00,52.92,52.93,52.9,52.9,64600.0,41.6782,41.6861,41.6625,41.6625,64600.0
2005-08-02 15:05:00,52.9,52.96,52.9,52.94,81500.0,41.6625,41.7097,41.6625,41.694,81500.0
2005-08-02 15:10:00,52.93,52.97,52.9,52.96,100600.0,41.6861,41.7176,41.6625,41.7097,100600.0
2005-08-02 15:15:00,52.96,52.96,52.94,52.94,60700.0,41.7097,41.7097,41.694,41.694,60700.0
2005-08-02 15:20:00,52.94,52.98,52.94,52.97,48300.0,41.694,41.7255,41.694,41.7176,48300.0
2005-08-02 15:25:00,52.96,52.97,52.9,52.92,64700.0,41.7097,41.7176,41.6625,41.6782,64700.0
2005-08-02 15:30:00,52.92,52.95,52.9,52.95,57400.0,41.6782,41.7019,41.6625,41.7019,57400.0
2005-08-02 15:35:00,52.95,52.98,52.93,52.97,109100.0,41.7019,41.7255,41.6861,41.7176,109100.0
2005-08-02 15:40:00,52.98,53.02,52.97,53.0,344900.0,41.7255,41.757,41.7176,41.7412,344900.0
2005-08-02 15:45:00,53.0,53.05,53.0,53.03,64600.0,41.7412,41.7806,41.7412,41.7649,64600.0
2005-08-02 15:50:00,53.02,53.05,53.02,53.04,67400.0,41.757,41.7806,41.757,41.7727,67400.0
2005-08-02 15:55:00,53.03,53.05,53.0,53.02,70500.0,41.7649,41.7806,41.7412,41.757,70500.0
2005-08-03 09:30:00,53.09,53.25,53.09,53.2,108800.0,41.8121,41.9381,41.8121,41.8988,108800.0
2005-08-03 09:35:00,53.2,53.22,53.09,53.09,102900.0,41.8988,41.9145,41.8121,41.8121,102900.0
2005-08-03 09:40:00,53.08,53.14,53.05,53.12,126100.0,41.8043,41.8515,41.7806,41.8358,126100.0
2005-08-03 09:45:00,53.11,53.11,53.0,53.0,68800.0,41.8279,41.8279,41.7412,41.7412,68800.0
2005-08-03 09:50:00,53.01,53.2,52.99,53.1,195200.0,41.7491,41.8988,41.7334,41.82,195200.0
2005-08-03 09:55:00,53.11,53.15,53.07,53.1,112900.0,41.8279,41.8594,41.7964,41.82,112900.0
2005-08-03 10:00:00,53.08,53.14,53.03,53.03,100100.0,41.8043,41.8515,41.7649,41.7649,100100.0
2005-08-03 10:05:00,53.08,53.09,53.02,53.08,90000.0,41.8043,41.8121,41.757,41.8043,90000.0
2005-08-03 10:10:00,53.07,53.08,53.01,53.06,88500.0,41.7964,41.8043,41.7491,41.7885,88500.0
2005-08-03 10:15:00,53.06,53.13,53.05,53.09,66100.0,41.7885,41.8436,41.7806,41.8121,66100.0
2005-08-03 10:20:00,53.09,53.12,53.06,53.1,88000.0,41.8121,41.8358,41.7885,41.82,88000.0
2005-08-03 10:25:00,53.1,53.1,52.92,52.99,74400.0,41.82,41.82,41.6782,41.7334,74400.0
2005-08-03 10:30:00,52.99,53.04,52.99,53.01,38100.0,41.7334,41.7727,41.7334,41.7491,38100.0
2005-08-03 10:35:00,53.02,53.06,53.0,53.01,61500.0,41.757,41.7885,41.7412,41.7491,61500.0
2005-08-03 10:40:00,53.01,53.02,52.99,53.01,76600.0,41.7491,41.757,41.7334,41.7491,76600.0
2005-08-03 10:45:00,53.02,53.04,53.0,53.02,51200.0,41.757,41.7727,41.7412,41.757,51200.0
2005-08-03 10:50:00,53.01,53.02,52.96,52.96,64300.0,41.7491,41.757,41.7097,41.7097,64300.0
2005-08-03 10:55:00,52.97,53.0,52.94,52.96,140000.0,41.7176,41.7412,41.694,41.7097,140000.0
2005-08-03 11:00:00,52.96,52.97,52.9,52.96,103400.0,41.7097,41.7176,41.6625,41.7097,103400.0
2005-08-03 11:05:00,52.96,52.99,52.94,52.96,44600.0,41.7097,41.7334,41.694,41.7097,44600.0
2005-08-03 11:10:00,52.96,53.03,52.96,53.0,83900.0,41.7097,41.7649,41.7097,41.7412,83900.0
2005-08-03 11:15:00,53.0,53.03,52.99,53.01,75800.0,41.7412,41.7649,41.7334,41.7491,75800.0
2005-08-03 11:20:00,53.01,53.05,53.0,53.04,39000.0,41.7491,41.7806,41.7412,41.7727,39000.0
2005-08-03 11:25:00,53.05,53.08,53.02,53.06,47900.0,41.7806,41.8043,41.757,41.7885,47900.0
2005-08-03 11:30:00,53.05,53.08,53.03,53.05,39900.0,41.7806,41.8043,41.7649,41.7806,39900.0
2005-08-03 11:35:00,53.04,53.11,53.04,53.08,29900.0,41.7727,41.8279,41.7727,41.8043,29900.0
2005-08-03 11:40:00,53.08,53.08,53.0,53.0,50700.0,41.8043,41.8043,41.7412,41.7412,50700.0
2005-08-03 11:45:00,53.0,53.01,53.0,53.01,26700.0,41.7412,41.7491,41.7412,41.7491,26700.0
2005-08-03 11:50:00,53.01,53.03,53.0,53.0,37600.0,41.7491,41.7649,41.7412,41.7412,37600.0
2005-08-03 11:55:00,53.01,53.03,53.0,53.02,52700.0,41.7491,41.7649,41.7412,41.757,52700.0
2005-08-03 12:00:00,53.02,53.05,53.0,53.05,35000.0,41.757,41.7806,41.7412,41.7806,35000.0
2005-08-03 12:05:00,53.05,53.06,53.04,53.06,19100.0,41.7806,41.7885,41.7727,41.7885,19100.0
2005-08-03 12:10:00,53.06,53.06,53.0,53.02,34000.0,41.7885,41.7885,41.7412,41.757,34000.0
2005-08-03 12:15:00,53.02,53.02,53.0,53.01,17300.0,41.757,41.757,41.7412,41.7491,17300.0
2005-08-03 12:20:00,53.02,53.02,53.0,53.01,27400.0,41.757,41.757,41.7412,41.7491,27400.0
2005-08-03 12:25:00,53.01,53.02,53.0,53.01,56700.0,41.7491,41.757,41.7412,41.7491,56700.0
2005-08-03 12:30:00,53.0,53.01,52.99,53.0,34700.0,41.7412,41.7491,41.7334,41.7412,34700.0
2005-08-03 12:35:00,53.0,53.01,52.97,53.0,75600.0,41.7412,41.7491,41.7176,41.7412,75600.0
2005-08-03 12:40:00,53.0,53.01,52.95,53.0,45300.0,41.7412,41.7491,41.7019,41.7412,45300.0
2005-08-03 12:45:00,53.01,53.05,53.0,53.04,40700.0,41.7491,41.7806,41.7412,41.7727,40700.0
2005-08-03 12:50:00,53.05,53.09,53.03,53.07,41600.0,41.7806,41.8121,41.7649,41.7964,41600.0
2005-08-03 12:55:00,53.09,53.09,53.05,53.07,29500.0,41.8121,41.8121,41.7806,41.7964,29500.0
2005-08-03 13:00:00,53.07,53.1,53.06,53.07,38700.0,41.7964,41.82,41.7885,41.7964,38700.0
2005-08-03 13:05:00,53.07,53.09,53.04,53.08,20100.0,41.7964,41.8121,41.7727,41.8043,20100.0
2005-08-03 13:10:00,53.08,53.11,53.07,53.1,27700.0,41.8043,41.8279,41.7964,41.82,27700.0
2005-08-03 13:15:00,53.1,53.11,53.07,53.09,21300.0,41.82,41.8279,41.7964,41.8121,21300.0
2005-08-03 13:20:00,53.08,53.09,53.06,53.06,16000.0,41.8043,41.8121,41.7885,41.7885,16000.0
2005-08-03 13:25:00,53.07,53.07,53.01,53.02,22700.0,41.7964,41.7964,41.7491,41.757,22700.0
2005-08-03 13:30:00,53.01,53.03,53.01,53.03,23300.0,41.7491,41.7649,41.7491,41.7649,23300.0
2005-08-03 13:35:00,53.02,53.05,52.99,53.04,56900.0,41.757,41.7806,41.7334,41.7727,56900.0
2005-08-03 13:40:00,53.03,53.09,52.97,53.03,36900.0,41.7649,41.8121,41.7176,41.7649,36900.0
2005-08-03 13:45:00,53.02,53.02,52.99,53.0,23300.0,41.757,41.757,41.7334,41.7412,23300.0
2005-08-03 13:50:00,52.98,53.02,52.97,52.98,35800.0,41.7255,41.757,41.7176,41.7255,35800.0
2005-08-03 13:55:00,52.99,53.02,52.97,53.0,56400.0,41.7334,41.757,41.7176,41.7412,56400.0
2005-08-03 14:00:00,53.0,53.04,52.99,53.01,28700.0,41.7412,41.7727,41.7334,41.7491,28700.0
2005-08-03 14:05:00,53.0,53.02,52.97,53.02,41200.0,41.7412,41.757,41.7176,41.757,41200.0
2005-08-03 14:10:00,53.0,53.02,52.97,52.99,33000.0,41.7412,41.757,41.7176,41.7334,33000.0
2005-08-03 14:15:00,53.0,53.02,52.99,53.0,33200.0,41.7412,41.757,41.7334,41.7412,33200.0
2005-08-03 14:20:00,53.0,53.02,52.99,53.01,37100.0,41.7412,41.757,41.7334,41.7491,37100.0
2005-08-03 14:25:00,53.0,53.04,53.0,53.03,75100.0,41.7412,41.7727,41.7412,41.7649,75100.0
2005-08-03 14:30:00,53.02,53.04,53.02,53.04,45000.0,41.757,41.7727,41.757,41.7727,45000.0
2005-08-03 14:35:00,53.04,53.08,53.03,53.08,33100.0,41.7727,41.8043,41.7649,41.8043,33100.0
2005-08-03 14:40:00,53.08,53.08,53.02,53.03,44700.0,41.8043,41.8043,41.757,41.7649,44700.0
2005-08-03 14:45:00,53.04,53.04,53.02,53.03,30300.0,41.7727,41.7727,41.757,41.7649,30300.0
2005-08-03 14:50:00,53.02,53.04,53.02,53.03,47400.0,41.757,41.7727,41.757,41.7649,47400.0
2005-08-03 14:55:00,53.04,53.05,53.03,53.03,30400.0,41.7727,41.7806,41.7649,41.7649,30400.0
2005-08-03 15:00:00,53.04,53.04,53.03,53.03,34000.0,41.7727,41.7727,41.7649,41.7649,34000.0
2005-08-03 15:05:00,53.03,53.08,53.03,53.08,100100.0,41.7649,41.8043,41.7649,41.8043,100100.0
2005-08-03 15:10:00,53.07,53.07,53.02,53.02,42200.0,41.7964,41.7964,41.757,41.757,42200.0
2005-08-03 15:15:00,53.03,53.05,53.02,53.04,49900.0,41.7649,41.7806,41.757,41.7727,49900.0
2005-08-03 15:20:00,53.06,53.12,53.05,53.11,62800.0,41.7885,41.8358,41.7806,41.8279,62800.0
2005-08-03 15:25:00,53.11,53.16,53.11,53.16,116400.0,41.8279,41.8673,41.8279,41.8673,116400.0
2005-08-03 15:30:00,53.16,53.16,53.13,53.14,66400.0,41.8673,41.8673,41.8436,41.8515,66400.0
2005-08-03 15:35:00,53.15,53.16,53.14,53.16,42000.0,41.8594,41.8673,41.8515,41.8673,42000.0
2005-08-03 15:40:00,53.16,53.19,53.15,53.17,48400.0,41.8673,41.8909,41.8594,41.8751,48400.0
2005-08-03 15:45:00,53.17,53.2,53.16,53.17,66500.0,41.8751,41.8988,41.8673,41.8751,66500.0
2005-08-03 15:50:00,53.17,53.18,53.12,53.17,87400.0,41.8751,41.883,41.8358,41.8751,87400.0
2005-08-03 15:55:00,53.18,53.24,53.16,53.17,70300.0,41.883,41.9303,41.8673,41.8751,70300.0
2005-08-04 09:30:00,53.17,53.17,52.91,52.95,116000.0,41.8751,41.8751,41.6704,41.7019,116000.0
2005-08-04 09:35:00,52.9,53.01,52.87,53.0,279600.0,41.6625,41.7491,41.6389,41.7412,279600.0
2005-08-04 09:40:00,53.0,53.09,52.99,53.0,61200.0,41.7412,41.8121,41.7334,41.7412,61200.0
2005-08-04 09:45:00,53.01,53.05,52.97,53.01,63200.0,41.7491,41.7806,41.7176,41.7491,63200.0
2005-08-04 09:50:00,53.0,53.11,53.0,53.09,44300.0,41.7412,41.8279,41.7412,41.8121,44300.0
2005-08-04 09:55:00,53.09,53.16,53.08,53.11,93200.0,41.8121,41.8673,41.8043,41.8279,93200.0
2005-08-04 10:00:00,53.11,53.13,53.08,53.1,55900.0,41.8279,41.8436,41.8043,41.82,55900.0
2005-08-04 10:05:00,53.1,53.15,53.09,53.1,66800.0,41.82,41.8594,41.8121,41.82,66800.0
2005-08-04 10:10:00,53.11,53.15,53.09,53.15,74500.0,41.8279,41.8594,41.8121,41.8594,74500.0
2005-08-04 10:15:00,53.15,53.15,53.09,53.15,58100.0,41.8594,41.8594,41.8121,41.8594,58100.0
2005-08-04 10:20:00,53.15,53.25,53.15,53.24,68000.0,41.8594,41.9381,41.8594,41.9303,68000.0
2005-08-04 10:25:00,53.24,53.24,53.2,53.22,50200.0,41.9303,41.9303,41.8988,41.9145,50200.0
2005-08-04 10:30:00,53.22,53.3,53.12,53.12,105300.0,41.9145,41.9775,41.8358,41.8358,105300.0
2005-08-04 10:35:00,53.12,53.12,53.07,53.08,76600.0,41.8358,41.8358,41.7964,41.8043,76600.0
2005-08-04 10:40:00,53.08,53.09,53.01,53.02,48200.0,41.8043,41.8121,41.7491,41.757,48200.0
2005-08-04 10:45:00,53.02,53.02,52.99,53.0,545600.0,41.757,41.757,41.7334,41.7412,545600.0
2005-08-04 10:50:00,53.01,53.01,52.95,52.95,114500.0,41.7491,41.7491,41.7019,41.7019,114500.0
2005-08-04 10:55:00,52.95,52.99,52.95,52.96,45100.0,41.7019,41.7334,41.7019,41.7097,45100.0
2005-08-04 11:00:00,52.96,52.99,52.96,52.97,56300.0,41.7097,41.7334,41.7097,41.7176,56300.0
2005-08-04 11:05:00,52.97,52.98,52.96,52.97,17200.0,41.7176,41.7255,41.7097,41.7176,17200.0
2005-08-04 11:10:00,52.97,53.04,52.97,53.02,106700.0,41.7176,41.7727,41.7176,41.757,106700.0
2005-08-04 11:15:00,53.0,53.02,53.0,53.0,49100.0,41.7412,41.757,41.7412,41.7412,49100.0
2005-08-04 11:20:00,53.0,53.01,52.99,53.01,65300.0,41.7412,41.7491,41.7334,41.7491,65300.0
2005-08-04 11:25:00,53.01,53.02,53.0,53.02,41900.0,41.7491,41.757,41.7412,41.757,41900.0
2005-08-04 11:30:00,53.01,53.03,53.0,53.03,71300.0,41.7491,41.7649,41.7412,41.7649,71300.0
2005-08-04 11:35:00,53.03,53.06,53.02,53.02,47600.0,41.7649,41.7885,41.757,41.757,47600.0
2005-08-04 11:40:00,53.02,53.07,53.02,53.04,31600.0,41.757,41.7964,41.757,41.7727,31600.0
2005-08-04 11:45:00,53.05,53.06,53.03,53.03,69000.0,41.7806,41.7885,41.7649,41.7649,69000.0
2005-08-04 11:50:00,53.03,53.04,53.02,53.03,34300.0,41.7649,41.7727,41.757,41.7649,34300.0
2005-08-04 11:55:00,53.02,53.04,53.0,53.0,65800.0,41.757,41.7727,41.7412,41.7412,65800.0
2005-08-04 12:00:00,53.0,53.0,52.93,52.93,31800.0,41.7412,41.7412,41.6861,41.6861,31800.0
2005-08-04 12:05:00,52.93,52.93,52.83,52.84,31300.0,41.6861,41.6861,41.6074,41.6152,31300.0
2005-08-04 12:10:00,52.83,52.93,52.82,52.93,31900.0,41.6074,41.6861,41.5995,41.6861,31900.0
2005-08-04 12:15:00,52.94,52.94,52.9,52.94,26200.0,41.694,41.694,41.6625,41.694,26200.0
2005-08-04 12:20:00,52.94,52.98,52.93,52.96,44800.0,41.694,41.7255,41.6861,41.7097,44800.0
2005-08-04 12:25:00,52.95,53.02,52.94,53.02,36800.0,41.7019,41.757,41.694,41.757,36800.0
2005-08-04 12:30:00,53.01,53.03,52.93,52.95,51500.0,41.7491,41.7649,41.6861,41.7019,51500.0
2005-08-04 12:35:00,52.95,53.01,52.94,53.01,42300.0,41.7019,41.7491,41.694,41.7491,42300.0
2005-08-04 12:40:00,53.01,53.02,52.99,53.0,71100.0,41.7491,41.757,41.7334,41.7412,71100.0
2005-08-04 12:45:00,53.0,53.0,52.95,52.96,52100.0,41.7412,41.7412,41.7019,41.7097,52100.0
2005-08-04 12:50:00,52.96,53.05,52.96,53.01,48900.0,41.7097,41.7806,41.7097,41.7491,48900.0
2005-08-04 12:55:00,53.01,53.03,52.99,53.0,40600.0,41.7491,41.7649,41.7334,41.7412,40600.0
2005-08-04 13:00:00,53.01,53.03,53.0,53.03,28500.0,41.7491,41.7649,41.7412,41.7649,28500.0
2005-08-04 13:05:00,53.03,53.04,53.0,53.02,24400.0,41.7649,41.7727,41.7412,41.757,24400.0
2005-08-04 13:10:00,53.02,53.04,53.01,53.01,52700.0,41.757,41.7727,41.7491,41.7491,52700.0
2005-08-04 13:15:00,53.0,53.01,53.0,53.0,52200.0,41.7412,41.7491,41.7412,41.7412,52200.0
2005-08-04 13:20:00,53.01,53.03,53.0,53.0,35200.0,41.7491,41.7649,41.7412,41.7412,35200.0
2005-08-04 13:25:00,53.0,53.01,52.96,52.98,30700.0,41.7412,41.7491,41.7097,41.7255,30700.0
2005-08-04 13:30:00,52.99,52.99,52.9,52.94,40400.0,41.7334,41.7334,41.6625,41.694,40400.0
2005-08-04 13:35:00,52.94,52.95,52.9,52.9,24500.0,41.694,41.7019,41.6625,41.6625,24500.0
2005-08-04 13:40:00,52.9,52.96,52.9,52.94,24100.0,41.6625,41.7097,41.6625,41.694,24100.0
2005-08-04 13:45:00,52.93,52.95,52.92,52.93,19100.0,41.6861,41.7019,41.6782,41.6861,19100.0
2005-08-04 13:50:00,52.93,52.97,52.92,52.97,33500.0,41.6861,41.7176,41.6782,41.7176,33500.0
2005-08-04 13:55:00,52.96,52.98,52.93,52.94,20300.0,41.7097,41.7255,41.6861,41.694,20300.0
2005-08-04 14:00:00,52.93,52.96,52.91,52.96,29600.0,41.6861,41.7097,41.6704,41.7097,29600.0
2005-08-04 14:05:00,52.96,52.98,52.95,52.98,22500.0,41.7097,41.7255,41.7019,41.7255,22500.0
2005-08-04 14:10:00,52.98,52.98,52.96,52.97,25300.0,41.7255,41.7255,41.7097,41.7176,25300.0
2005-08-04 14:15:00,52.97,52.97,52.92,52.96,57500.0,41.7176,41.7176,41.6782,41.7097,57500.0
2005-08-04 14:20:00,52.96,52.96,52.91,52.95,29500.0,41.7097,41.7097,41.6704,41.7019,29500.0
2005-08-04 14:25:00,52.95,53.0,52.94,53.0,47000.0,41.7019,41.7412,41.694,41.7412,47000.0
2005-08-04 14:30:00,53.0,53.03,53.0,53.03,30500.0,41.7412,41.7649,41.7412,41.7649,30500.0
2005-08-04 14:35:00,53.03,53.03,53.0,53.01,22800.0,41.7649,41.7649,41.7412,41.7491,22800.0
2005-08-04 14:40:00,53.01,53.03,53.0,53.01,46600.0,41.7491,41.7649,41.7412,41.7491,46600.0
2005-08-04 14:45:00,53.0,53.01,52.99,52.99,28200.0,41.7412,41.7491,41.7334,41.7334,28200.0
2005-08-04 14:50:00,53.0,53.0,52.94,52.97,20100.0,41.7412,41.7412,41.694,41.7176,20100.0
2005-08-04 14:55:00,52.97,53.01,52.95,52.96,44400.0,41.7176,41.7491,41.7019,41.7097,44400.0
2005-08-04 15:00:00,52.96,52.98,52.95,52.97,45300.0,41.7097,41.7255,41.7019,41.7176,45300.0
2005-08-04 15:05:00,52.97,53.0,52.97,52.99,23800.0,41.7176,41.7412,41.7176,41.7334,23800.0
2005-08-04 15:10:00,52.99,53.01,52.98,53.01,46700.0,41.7334,41.7491,41.7255,41.7491,46700.0
2005-08-04 15:15:00,53.0,53.05,52.99,53.05,71900.0,41.7412,41.7806,41.7334,41.7806,71900.0
2005-08-04 15:20:00,53.05,53.09,53.05,53.07,54400.0,41.7806,41.8121,41.7806,41.7964,54400.0
2005-08-04 15:25:00,53.07,53.12,53.07,53.08,145300.0,41.7964,41.8358,41.7964,41.8043,145300.0
2005-08-04 15:30:00,53.06,53.07,53.05,53.05,51000.0,41.7885,41.7964,41.7806,41.7806,51000.0
2005-08-04 15:35:00,53.05,53.07,53.05,53.06,69800.0,41.7806,41.7964,41.7806,41.7885,69800.0
2005-08-04 15:40:00,53.05,53.06,53.0,53.02,68100.0,41.7806,41.7885,41.7412,41.757,68100.0
2005-08-04 15:45:00,53.01,53.03,53.0,53.0,72300.0,41.7491,41.7649,41.7412,41.7412,72300.0
2005-08-04 15:50:00,53.0,53.01,52.97,52.98,105500.0,41.7412,41.7491,41.7176,41.7255,105500.0
2005-08-04 15:55:00,52.99,52.99,52.95,52.95,73100.0,41.7334,41.7334,41.7019,41.7019,73100.0
2005-08-05 09:30:00,52.98,52.98,52.88,52.91,100600.0,41.7255,41.7255,41.6467,41.6704,100600.0
2005-08-05 09:35:00,52.9,52.94,52.82,52.83,60200.0,41.6625,41.694,41.5995,41.6074,60200.0
2005-08-05 09:40:00,52.82,52.86,52.77,52.79,44600.0,41.5995,41.631,41.5601,41.5759,44600.0
2005-08-05 09:45:00,52.78,52.83,52.68,52.71,260400.0,41.568,41.6074,41.4892,41.5128,260400.0
2005-08-05 09:50:00,52.71,52.78,52.71,52.76,27300.0,41.5128,41.568,41.5128,41.5522,27300.0
2005-08-05 09:55:00,52.77,52.78,52.71,52.76,262800.0,41.5601,41.568,41.5128,41.5522,262800.0
2005-08-05 10:00:00,52.75,52.75,52.56,52.56,67700.0,41.5444,41.5444,41.3947,41.3947,67700.0
2005-08-05 10:05:00,52.56,52.72,52.52,52.7,75400.0,41.3947,41.5207,41.3632,41.505,75400.0
2005-08-05 10:10:00,52.68,52.75,52.65,52.67,35500.0,41.4892,41.5444,41.4656,41.4813,35500.0
2005-08-05 10:15:00,52.65,52.72,52.65,52.72,48500.0,41.4656,41.5207,41.4656,41.5207,48500.0
2005-08-05 10:20:00,52.72,52.79,52.65,52.66,77300.0,41.5207,41.5759,41.4656,41.4735,77300.0
2005-08-05 10:25:00,52.65,52.7,52.64,52.68,41900.0,41.4656,41.505,41.4577,41.4892,41900.0
2005-08-05 10:30:00,52.64,52.68,52.59,52.59,78700.0,41.4577,41.4892,41.4183,41.4183,78700.0
2005-08-05 10:35:00,52.59,52.62,52.53,52.6,61800.0,41.4183,41.442,41.3711,41.4262,61800.0
2005-08-05 10:40:00,52.61,52.63,52.58,52.59,145300.0,41.4341,41.4498,41.4105,41.4183,145300.0
2005-08-05 10:45:00,52.58,52.59,52.53,52.54,45100.0,41.4105,41.4183,41.3711,41.379,45100.0
2005-08-05 10:50:00,52.54,52.55,52.52,52.54,89900.0,41.379,41.3868,41.3632,41.379,89900.0
2005-08-05 10:55:00,52.55,52.55,52.5,52.5,79800.0,41.3868,41.3868,41.3475,41.3475,79800.0
2005-08-05 11:00:00,52.5,52.5,52.47,52.49,121700.0,41.3475,41.3475,41.3238,41.3396,121700.0
2005-08-05 11:05:00,52.49,52.5,52.46,52.47,26500.0,41.3396,41.3475,41.316,41.3238,26500.0
2005-08-05 11:10:00,52.47,52.49,52.41,52.48,67700.0,41.3238,41.3396,41.2766,41.3317,67700.0
2005-08-05 11:15:00,52.49,52.5,52.47,52.49,52500.0,41.3396,41.3475,41.3238,41.3396,52500.0
2005-08-05 11:20:00,52.45,52.46,52.43,52.44,17500.0,41.3081,41.316,41.2923,41.3002,17500.0
2005-08-05 11:25:00,52.45,52.45,52.33,52.34,67600.0,41.3081,41.3081,41.2136,41.2214,67600.0
2005-08-05 11:30:00,52.36,52.4,52.35,52.39,36100.0,41.2372,41.2687,41.2293,41.2608,36100.0
2005-08-05 11:35:00,52.39,52.4,52.34,52.35,53700.0,41.2608,41.2687,41.2214,41.2293,53700.0
2005-08-05 11:40:00,52.36,52.37,52.31,52.33,59100.0,41.2372,41.2451,41.1978,41.2136,59100.0
2005-08-05 11:45:00,52.34,52.35,52.29,52.32,35700.0,41.2214,41.2293,41.1821,41.2057,35700.0
2005-08-05 11:50:00,52.29,52.35,52.28,52.35,80900.0,41.1821,41.2293,41.1742,41.2293,80900.0
2005-08-05 11:55:00,52.35,52.36,52.35,52.35,62600.0,41.2293,41.2372,41.2293,41.2293,62600.0
2005-08-05 12:00:00,52.36,52.39,52.32,52.32,113300.0,41.2372,41.2608,41.2057,41.2057,113300.0
2005-08-05 12:05:00,52.32,52.36,52.32,52.33,47200.0,41.2057,41.2372,41.2057,41.2136,47200.0
2005-08-05 12:10:00,52.34,52.34,52.23,52.26,64200.0,41.2214,41.2214,41.1348,41.1584,64200.0
2005-08-05 12:15:00,52.25,52.25,52.1,52.11,92000.0,41.1506,41.1506,41.0324,41.0403,92000.0
2005-08-05 12:20:00,52.12,52.18,52.1,52.11,41800.0,41.0482,41.0954,41.0324,41.0403,41800.0
2005-08-05 12:25:00,52.1,52.11,52.02,52.08,54400.0,41.0324,41.0403,40.9694,41.0167,54400.0
2005-08-05 12:30:00,52.08,52.11,52.07,52.1,55300.0,41.0167,41.0403,41.0088,41.0324,55300.0
2005-08-05 12:35:00,52.1,52.18,52.1,52.16,63400.0,41.0324,41.0954,41.0324,41.0797,63400.0
2005-08-05 12:40:00,52.17,52.2,52.16,52.19,92200.0,41.0876,41.1112,41.0797,41.1033,92200.0
2005-08-05 12:45:00,52.19,52.2,52.14,52.19,67300.0,41.1033,41.1112,41.0639,41.1033,67300.0
2005-08-05 12:50:00,52.18,52.22,52.16,52.18,37700.0,41.0954,41.1269,41.0797,41.0954,37700.0
2005-08-05 12:55:00,52.19,52.19,52.14,52.18,113000.0,41.1033,41.1033,41.0639,41.0954,113000.0
2005-08-05 13:00:00,52.2,52.21,52.16,52.2,54100.0,41.1112,41.1191,41.0797,41.1112,54100.0
2005-08-05 13:05:00,52.2,52.2,52.1,52.11,66300.0,41.1112,41.1112,41.0324,41.0403,66300.0
2005-08-05 13:10:00,52.11,52.2,52.1,52.2,51000.0,41.0403,41.1112,41.0324,41.1112,51000.0
2005-08-05 13:15:00,52.19,52.2,52.14,52.14,76700.0,41.1033,41.1112,41.0639,41.0639,76700.0
2005-08-05 13:20:00,52.14,52.15,52.1,52.1,43100.0,41.0639,41.0718,41.0324,41.0324,43100.0
2005-08-05 13:25:00,52.12,52.12,52.06,52.08,80100.0,41.0482,41.0482,41.0009,41.0167,80100.0
2005-08-05 13:30:00,52.08,52.08,52.05,52.07,44300.0,41.0167,41.0167,40.9931,41.0088,44300.0
2005-08-05 13:35:00,52.07,52.08,52.02,52.03,40500.0,41.0088,41.0167,40.9694,40.9773,40500.0
2005-08-05 13:40:00,52.03,52.04,51.96,51.96,128200.0,40.9773,40.9852,40.9222,40.9222,128200.0
2005-08-05 13:45:00,51.97,51.98,51.86,51.89,54400.0,40.93,40.9379,40.8434,40.867,54400.0
2005-08-05 13:50:00,51.89,51.95,51.88,51.9,64900.0,40.867,40.9143,40.8592,40.8749,64900.0
2005-08-05 13:55:00,51.9,51.95,51.88,51.95,73600.0,40.8749,40.9143,40.8592,40.9143,73600.0
2005-08-05 14:00:00,51.96,52.01,51.94,51.99,143400.0,40.9222,40.9615,40.9064,40.9458,143400.0
2005-08-05 14:05:00,52.01,52.01,51.95,51.95,23300.0,40.9615,40.9615,40.9143,40.9143,23300.0
2005-08-05 14:10:00,51.96,51.96,51.87,51.89,43000.0,40.9222,40.9222,40.8513,40.867,43000.0
2005-08-05 14:15:00,51.88,51.89,51.8,51.82,55900.0,40.8592,40.867,40.7962,40.8119,55900.0
2005-08-05 14:20:00,51.8,51.82,51.75,51.79,80000.0,40.7962,40.8119,40.7568,40.7883,80000.0
2005-08-05 14:25:00,51.8,51.85,51.79,51.84,74400.0,40.7962,40.8355,40.7883,40.8277,74400.0
2005-08-05 14:30:00,51.83,51.97,51.83,51.97,97700.0,40.8198,40.93,40.8198,40.93,97700.0
2005-08-05 14:35:00,51.94,51.98,51.92,51.97,123800.0,40.9064,40.9379,40.8907,40.93,123800.0
2005-08-05 14:40:00,51.96,52.0,51.93,51.97,63800.0,40.9222,40.9537,40.8985,40.93,63800.0
2005-08-05 14:45:00,51.97,51.99,51.94,51.95,99800.0,40.93,40.9458,40.9064,40.9143,99800.0
2005-08-05 14:50:00,51.94,52.02,51.94,52.02,81800.0,40.9064,40.9694,40.9064,40.9694,81800.0
2005-08-05 14:55:00,52.0,52.01,51.95,51.99,51500.0,40.9537,40.9615,40.9143,40.9458,51500.0
2005-08-05 15:00:00,51.99,52.01,51.97,52.01,42300.0,40.9458,40.9615,40.93,40.9615,42300.0
2005-08-05 15:05:00,52.01,52.01,51.98,51.99,49300.0,40.9615,40.9615,40.9379,40.9458,49300.0
2005-08-05 15:10:00,51.99,52.02,51.99,52.01,77900.0,40.9458,40.9694,40.9458,40.9615,77900.0
2005-08-05 15:15:00,52.01,52.02,52.0,52.0,106600.0,40.9615,40.9694,40.9537,40.9537,106600.0
2005-08-05 15:20:00,52.0,52.01,52.0,52.0,127900.0,40.9537,40.9615,40.9537,40.9537,127900.0
2005-08-05 15:25:00,52.0,52.05,52.0,52.03,180200.0,40.9537,40.9931,40.9537,40.9773,180200.0
2005-08-05 15:30:00,52.03,52.15,52.03,52.14,100900.0,40.9773,41.0718,40.9773,41.0639,100900.0
2005-08-05 15:35:00,52.15,52.15,52.07,52.12,142700.0,41.0718,41.0718,41.0088,41.0482,142700.0
2005-08-05 15:40:00,52.12,52.13,52.09,52.12,124700.0,41.0482,41.0561,41.0246,41.0482,124700.0
2005-08-05 15:45:00,52.12,52.15,52.11,52.15,423000.0,41.0482,41.0718,41.0403,41.0718,423000.0
2005-08-05 15:50:00,52.15,52.15,52.1,52.12,216000.0,41.0718,41.0718,41.0324,41.0482,216000.0
2005-08-05 15:55:00,52.1,52.12,52.05,52.05,100600.0,41.0324,41.0482,40.9931,40.9931,100600.0
2005-08-08 09:30:00,52.25,52.29,52.08,52.08,170200.0,41.1506,41.1821,41.0167,41.0167,170200.0
2005-08-08 09:35:00,52.08,52.18,51.97,52.09,79900.0,41.0167,41.0954,40.93,41.0246,79900.0
2005-08-08 09:40:00,52.1,52.23,52.09,52.17,87900.0,41.0324,41.1348,41.0246,41.0876,87900.0
2005-08-08 09:45:00,52.16,52.23,52.12,52.2,48700.0,41.0797,41.1348,41.0482,41.1112,48700.0
2005-08-08 09:50:00,52.2,52.26,52.15,52.16,67100.0,41.1112,41.1584,41.0718,41.0797,67100.0
2005-08-08 09:55:00,52.2,52.2,52.0,52.0,54200.0,41.1112,41.1112,40.9537,40.9537,54200.0
2005-08-08 10:00:00,52.0,52.05,51.9,51.9,82900.0,40.9537,40.9931,40.8749,40.8749,82900.0
2005-08-08 10:05:00,51.93,51.93,51.8,51.82,88200.0,40.8985,40.8985,40.7962,40.8119,88200.0
2005-08-08 10:10:00,51.81,51.83,51.71,51.73,80800.0,40.804,40.8198,40.7253,40.741,80800.0
2005-08-08 10:15:00,51.73,51.73,51.64,51.7,71700.0,40.741,40.741,40.6701,40.7174,71700.0
2005-08-08 10:20:00,51.71,51.83,51.7,51.81,50000.0,40.7253,40.8198,40.7174,40.804,50000.0
2005-08-08 10:25:00,51.8,51.91,51.8,51.87,42200.0,40.7962,40.8828,40.7962,40.8513,42200.0
2005-08-08 10:30:00,51.87,51.9,51.81,51.86,48500.0,40.8513,40.8749,40.804,40.8434,48500.0
2005-08-08 10:35:00,51.87,51.88,51.8,51.81,67500.0,40.8513,40.8592,40.7962,40.804,67500.0
2005-08-08 10:40:00,51.81,51.84,51.76,51.8,57600.0,40.804,40.8277,40.7647,40.7962,57600.0
2005-08-08 10:45:00,51.79,51.8,51.73,51.73,33400.0,40.7883,40.7962,40.741,40.741,33400.0
2005-08-08 10:50:00,51.76,51.79,51.75,51.79,51100.0,40.7647,40.7883,40.7568,40.7883,51100.0
2005-08-08 10:55:00,51.79,51.81,51.71,51.72,31000.0,40.7883,40.804,40.7253,40.7332,31000.0
2005-08-08 11:00:00,51.72,51.75,51.71,51.74,50600.0,40.7332,40.7568,40.7253,40.7489,50600.0
2005-08-08 11:05:00,51.75,51.76,51.73,51.74,38900.0,40.7568,40.7647,40.741,40.7489,38900.0
2005-08-08 11:10:00,51.74,51.76,51.74,51.75,20700.0,40.7489,40.7647,40.7489,40.7568,20700.0
2005-08-08 11:15:00,51.75,51.89,51.74,51.88,46700.0,40.7568,40.867,40.7489,40.8592,46700.0
2005-08-08 11:20:00,51.87,51.88,51.79,51.8,84200.0,40.8513,40.8592,40.7883,40.7962,84200.0
2005-08-08 11:25:00,51.78,51.8,51.75,51.79,32100.0,40.7804,40.7962,40.7568,40.7883,32100.0
2005-08-08 11:30:00,51.8,51.83,51.78,51.79,34900.0,40.7962,40.8198,40.7804,40.7883,34900.0
2005-08-08 11:35:00,51.79,51.81,51.78,51.79,260300.0,40.7883,40.804,40.7804,40.7883,260300.0
2005-08-08 11:40:00,51.8,51.8,51.7,51.7,31400.0,40.7962,40.7962,40.7174,40.7174,31400.0
2005-08-08 11:45:00,51.69,51.73,51.66,51.7,32200.0,40.7095,40.741,40.6859,40.7174,32200.0
2005-08-08 11:50:00,51.69,51.7,51.56,51.61,51400.0,40.7095,40.7174,40.6071,40.6465,51400.0
2005-08-08 11:55:00,51.61,51.7,51.6,51.69,37000.0,40.6465,40.7174,40.6386,40.7095,37000.0
2005-08-08 12:00:00,51.67,51.72,51.67,51.72,77700.0,40.6938,40.7332,40.6938,40.7332,77700.0
2005-08-08 12:05:00,51.71,51.72,51.65,51.67,31700.0,40.7253,40.7332,40.678,40.6938,31700.0
2005-08-08 12:10:00,51.66,51.67,51.6,51.63,33300.0,40.6859,40.6938,40.6386,40.6623,33300.0
2005-08-08 12:15:00,51.63,51.7,51.61,51.69,27800.0,40.6623,40.7174,40.6465,40.7095,27800.0
2005-08-08 12:20:00,51.68,51.69,51.62,51.64,22800.0,40.7017,40.7095,40.6544,40.6701,22800.0
2005-08-08 12:25:00,51.64,51.65,51.62,51.64,16800.0,40.6701,40.678,40.6544,40.6701,16800.0
2005-08-08 12:30:00,51.64,51.66,51.62,51.65,13500.0,40.6701,40.6859,40.6544,40.678,13500.0
2005-08-08 12:35:00,51.64,51.66,51.62,51.63,18000.0,40.6701,40.6859,40.6544,40.6623,18000.0
2005-08-08 12:40:00,51.63,51.64,51.59,51.6,24400.0,40.6623,40.6701,40.6308,40.6386,24400.0
2005-08-08 12:45:00,51.61,51.65,51.61,51.64,16700.0,40.6465,40.678,40.6465,40.6701,16700.0
2005-08-08 12:50:00,51.64,51.65,51.58,51.65,39700.0,40.6701,40.678,40.6229,40.678,39700.0
2005-08-08 12:55:00,51.65,51.66,51.62,51.62,30100.0,40.678,40.6859,40.6544,40.6544,30100.0
2005-08-08 13:00:00,51.62,51.68,51.61,51.63,72500.0,40.6544,40.7017,40.6465,40.6623,72500.0
2005-08-08 13:05:00,51.63,51.77,51.51,51.53,65400.0,40.6623,40.7725,40.5678,40.5835,65400.0
2005-08-08 13:10:00,51.53,51.54,51.43,51.47,71700.0,40.5835,40.5914,40.5048,40.5363,71700.0
2005-08-08 13:15:00,51.48,51.53,51.47,51.53,26100.0,40.5441,40.5835,40.5363,40.5835,26100.0
2005-08-08 13:20:00,51.52,51.52,51.38,51.4,68400.0,40.5756,40.5756,40.4654,40.4811,68400.0
2005-08-08 13:25:00,51.4,51.45,51.35,51.4,70300.0,40.4811,40.5205,40.4418,40.4811,70300.0
2005-08-08 13:30:00,51.39,51.43,51.3,51.31,85200.0,40.4733,40.5048,40.4024,40.4103,85200.0
2005-08-08 13:35:00,51.31,51.31,51.11,51.27,126600.0,40.4103,40.4103,40.2527,40.3787,126600.0
2005-08-08 13:40:00,51.27,51.37,51.27,51.34,49400.0,40.3787,40.4575,40.3787,40.4339,49400.0
2005-08-08 13:45:00,51.32,51.37,51.3,51.32,48700.0,40.4181,40.4575,40.4024,40.4181,48700.0
2005-08-08 13:50:00,51.31,51.33,51.22,51.26,69700.0,40.4103,40.426,40.3394,40.3709,69700.0
2005-08-08 13:55:00,51.26,51.27,51.09,51.25,105100.0,40.3709,40.3787,40.237,40.363,105100.0
2005-08-08 14:00:00,51.25,51.25,51.19,51.21,45400.0,40.363,40.363,40.3157,40.3315,45400.0
2005-08-08 14:05:00,51.21,51.27,51.14,51.27,72900.0,40.3315,40.3787,40.2764,40.3787,72900.0
2005-08-08 14:10:00,51.27,51.29,51.23,51.26,32100.0,40.3787,40.3945,40.3472,40.3709,32100.0
2005-08-08 14:15:00,51.25,51.31,51.21,51.26,29100.0,40.363,40.4103,40.3315,40.3709,29100.0
2005-08-08 14:20:00,51.27,51.3,51.24,51.24,44600.0,40.3787,40.4024,40.3551,40.3551,44600.0
2005-08-08 14:25:00,51.24,51.26,51.2,51.21,53500.0,40.3551,40.3709,40.3236,40.3315,53500.0
2005-08-08 14:30:00,51.25,51.32,51.25,51.32,29700.0,40.363,40.4181,40.363,40.4181,29700.0
2005-08-08 14:35:00,51.32,51.39,51.31,51.35,43200.0,40.4181,40.4733,40.4103,40.4418,43200.0
2005-08-08 14:40:00,51.35,51.45,51.35,51.44,44000.0,40.4418,40.5205,40.4418,40.5126,44000.0
2005-08-08 14:45:00,51.45,51.45,51.38,51.43,51000.0,40.5205,40.5205,40.4654,40.5048,51000.0
2005-08-08 14:50:00,51.43,51.43,51.35,51.39,54400.0,40.5048,40.5048,40.4418,40.4733,54400.0
2005-08-08 14:55:00,51.39,51.44,51.38,51.41,35500.0,40.4733,40.5126,40.4654,40.489,35500.0
2005-08-08 15:00:00,51.4,51.4,51.25,51.25,58500.0,40.4811,40.4811,40.363,40.363,58500.0
2005-08-08 15:05:00,51.26,51.33,51.25,51.29,70100.0,40.3709,40.426,40.363,40.3945,70100.0
2005-08-08 15:10:00,51.3,51.3,51.22,51.25,45900.0,40.4024,40.4024,40.3394,40.363,45900.0
2005-08-08 15:15:00,51.27,51.32,51.25,51.27,27800.0,40.3787,40.4181,40.363,40.3787,27800.0
2005-08-08 15:20:00,51.28,51.3,51.2,51.2,61000.0,40.3866,40.4024,40.3236,40.3236,61000.0
2005-08-08 15:25:00,51.2,51.23,51.15,51.2,114300.0,40.3236,40.3472,40.2842,40.3236,114300.0
2005-08-08 15:30:00,51.21,51.21,51.11,51.11,78800.0,40.3315,40.3315,40.2527,40.2527,78800.0
2005-08-08 15:35:00,51.11,51.18,51.11,51.16,92000.0,40.2527,40.3079,40.2527,40.2921,92000.0
2005-08-08 15:40:00,51.16,51.18,51.11,51.11,77500.0,40.2921,40.3079,40.2527,40.2527,77500.0
2005-08-08 15:45:00,51.12,51.15,51.05,51.07,126800.0,40.2606,40.2842,40.2055,40.2212,126800.0
2005-08-08 15:50:00,51.09,51.2,51.05,51.19,153000.0,40.237,40.3236,40.2055,40.3157,153000.0
2005-08-08 15:55:00,51.19,51.2,51.14,51.16,116200.0,40.3157,40.3236,40.2764,40.2921,116200.0
2005-08-09 09:30:00,51.23,51.62,51.23,51.51,139300.0,40.3472,40.6544,40.3472,40.5678,139300.0
2005-08-09 09:35:00,51.51,51.6,51.43,51.6,86400.0,40.5678,40.6386,40.5048,40.6386,86400.0
2005-08-09 09:40:00,51.6,51.6,51.43,51.44,65900.0,40.6386,40.6386,40.5048,40.5126,65900.0
2005-08-09 09:45:00,51.44,51.46,51.25,51.3,95700.0,40.5126,40.5284,40.363,40.4024,95700.0
2005-08-09 09:50:00,51.3,51.31,51.2,51.2,89800.0,40.4024,40.4103,40.3236,40.3236,89800.0
2005-08-09 09:55:00,51.21,51.28,51.16,51.26,91600.0,40.3315,40.3866,40.2921,40.3709,91600.0
2005-08-09 10:00:00,51.24,51.29,51.19,51.21,103500.0,40.3551,40.3945,40.3157,40.3315,103500.0
2005-08-09 10:05:00,51.21,51.23,51.13,51.17,55300.0,40.3315,40.3472,40.2685,40.3,55300.0
2005-08-09 10:10:00,51.17,51.2,51.11,51.15,73300.0,40.3,40.3236,40.2527,40.2842,73300.0
2005-08-09 10:15:00,51.15,51.2,51.12,51.18,64200.0,40.2842,40.3236,40.2606,40.3079,64200.0
2005-08-09 10:20:00,51.19,51.19,51.1,51.17,33400.0,40.3157,40.3157,40.2449,40.3,33400.0
2005-08-09 10:25:00,51.17,51.17,51.05,51.06,93800.0,40.3,40.3,40.2055,40.2134,93800.0
2005-08-09 10:30:00,51.06,51.06,51.02,51.05,103000.0,40.2134,40.2134,40.1819,40.2055,103000.0
2005-08-09 10:35:00,51.05,51.17,51.05,51.17,72200.0,40.2055,40.3,40.2055,40.3,72200.0
2005-08-09 10:40:00,51.17,51.21,51.14,51.17,70300.0,40.3,40.3315,40.2764,40.3,70300.0
2005-08-09 10:45:00,51.18,51.31,51.17,51.29,65600.0,40.3079,40.4103,40.3,40.3945,65600.0
2005-08-09 10:50:00,51.3,51.37,51.28,51.29,51700.0,40.4024,40.4575,40.3866,40.3945,51700.0
2005-08-09 10:55:00,51.29,51.34,51.29,51.29,72300.0,40.3945,40.4339,40.3945,40.3945,72300.0
2005-08-09 11:00:00,51.29,51.3,51.26,51.29,92600.0,40.3945,40.4024,40.3709,40.3945,92600.0
2005-08-09 11:05:00,51.3,51.38,51.27,51.3,70700.0,40.4024,40.4654,40.3787,40.4024,70700.0
2005-08-09 11:10:00,51.3,51.3,51.29,51.29,38000.0,40.4024,40.4024,40.3945,40.3945,38000.0
2005-08-09 11:15:00,51.29,51.31,51.26,51.29,21200.0,40.3945,40.4103,40.3709,40.3945,21200.0
2005-08-09 11:20:00,51.28,51.32,51.27,51.3,39300.0,40.3866,40.4181,40.3787,40.4024,39300.0
2005-08-09 11:25:00,51.31,51.31,51.26,51.27,43900.0,40.4103,40.4103,40.3709,40.3787,43900.0
2005-08-09 11:30:00,51.27,51.29,51.26,51.29,38700.0,40.3787,40.3945,40.3709,40.3945,38700.0
2005-08-09 11:35:00,51.29,51.33,51.27,51.33,54700.0,40.3945,40.426,40.3787,40.426,54700.0
2005-08-09 11:40:00,51.33,51.33,51.29,51.32,38800.0,40.426,40.426,40.3945,40.4181,38800.0
2005-08-09 11:45:00,51.33,51.35,51.29,51.3,36100.0,40.426,40.4418,40.3945,40.4024,36100.0
2005-08-09 11:50:00,51.3,51.33,51.29,51.31,31200.0,40.4024,40.426,40.3945,40.4103,31200.0
2005-08-09 11:55:00,51.31,51.48,51.31,51.43,49900.0,40.4103,40.5441,40.4103,40.5048,49900.0
2005-08-09 12:00:00,51.44,51.44,51.35,51.37,33100.0,40.5126,40.5126,40.4418,40.4575,33100.0
2005-08-09 12:05:00,51.37,51.43,51.37,51.43,18500.0,40.4575,40.5048,40.4575,40.5048,18500.0
2005-08-09 12:10:00,51.42,51.43,51.35,51.37,32000.0,40.4969,40.5048,40.4418,40.4575,32000.0
2005-08-09 12:15:00,51.37,51.39,51.3,51.31,93000.0,40.4575,40.4733,40.4024,40.4103,93000.0
2005-08-09 12:20:00,51.32,51.37,51.3,51.37,64700.0,40.4181,40.4575,40.4024,40.4575,64700.0
2005-08-09 12:25:00,51.36,51.38,51.35,51.38,45600.0,40.4496,40.4654,40.4418,40.4654,45600.0
2005-08-09 12:30:00,51.37,51.38,51.34,51.35,124800.0,40.4575,40.4654,40.4339,40.4418,124800.0
2005-08-09 12:35:00,51.35,51.38,51.34,51.37,34900.0,40.4418,40.4654,40.4339,40.4575,34900.0
2005-08-09 12:40:00,51.37,51.37,51.35,51.36,21300.0,40.4575,40.4575,40.4418,40.4496,21300.0
2005-08-09 12:45:00,51.37,51.37,51.33,51.35,16700.0,40.4575,40.4575,40.426,40.4418,16700.0
2005-08-09 12:50:00,51.36,51.37,51.36,51.37,35800.0,40.4496,40.4575,40.4496,40.4575,35800.0
2005-08-09 12:55:00,51.37,51.38,51.35,51.36,24900.0,40.4575,40.4654,40.4418,40.4496,24900.0
2005-08-09 13:00:00,51.36,51.38,51.35,51.37,27800.0,40.4496,40.4654,40.4418,40.4575,27800.0
2005-08-09 13:05:00,51.37,51.42,51.36,51.41,25700.0,40.4575,40.4969,40.4496,40.489,25700.0
2005-08-09 13:10:00,51.4,51.64,51.39,51.64,45600.0,40.4811,40.6701,40.4733,40.6701,45600.0
2005-08-09 13:15:00,51.64,51.64,51.43,51.44,61200.0,40.6701,40.6701,40.5048,40.5126,61200.0
2005-08-09 13:20:00,51.44,51.48,51.44,51.48,20700.0,40.5126,40.5441,40.5126,40.5441,20700.0
2005-08-09 13:25:00,51.48,51.55,51.47,51.52,59600.0,40.5441,40.5993,40.5363,40.5756,59600.0
2005-08-09 13:30:00,51.52,51.53,51.5,51.53,82700.0,40.5756,40.5835,40.5599,40.5835,82700.0
2005-08-09 13:35:00,51.52,51.54,51.49,51.53,93200.0,40.5756,40.5914,40.552,40.5835,93200.0
2005-08-09 13:40:00,51.53,51.54,51.48,51.5,39400.0,40.5835,40.5914,40.5441,40.5599,39400.0
2005-08-09 13:45:00,51.49,51.5,51.48,51.49,17700.0,40.552,40.5599,40.5441,40.552,17700.0
2005-08-09 13:50:00,51.49,51.5,51.47,51.47,41800.0,40.552,40.5599,40.5363,40.5363,41800.0
2005-08-09 13:55:00,51.48,51.57,51.48,51.56,42200.0,40.5441,40.615,40.5441,40.6071,42200.0
2005-08-09 14:00:00,51.56,51.58,51.46,51.48,46800.0,40.6071,40.6229,40.5284,40.5441,46800.0
2005-08-09 14:05:00,51.46,51.51,51.45,51.5,40400.0,40.5284,40.5678,40.5205,40.5599,40400.0
2005-08-09 14:10:00,51.49,51.51,51.48,51.48,39600.0,40.552,40.5678,40.5441,40.5441,39600.0
2005-08-09 14:15:00,51.48,51.51,51.44,51.5,62100.0,40.5441,40.5678,40.5126,40.5599,62100.0
2005-08-09 14:20:00,51.5,51.57,51.44,51.56,76100.0,40.5599,40.615,40.5126,40.6071,76100.0
2005-08-09 14:25:00,51.55,51.65,51.53,51.64,130100.0,40.5993,40.678,40.5835,40.6701,130100.0
2005-08-09 14:30:00,51.64,51.69,51.62,51.66,80800.0,40.6701,40.7095,40.6544,40.6859,80800.0
2005-08-09 14:35:00,51.67,51.82,51.67,51.77,118000.0,40.6938,40.8119,40.6938,40.7725,118000.0
2005-08-09 14:40:00,51.76,51.81,51.7,51.76,153600.0,40.7647,40.804,40.7174,40.7647,153600.0
2005-08-09 14:45:00,51.77,51.79,51.63,51.66,75600.0,40.7725,40.7883,40.6623,40.6859,75600.0
2005-08-09 14:50:00,51.66,51.73,51.63,51.63,39900.0,40.6859,40.741,40.6623,40.6623,39900.0
2005-08-09 14:55:00,51.64,51.72,51.63,51.67,37800.0,40.6701,40.7332,40.6623,40.6938,37800.0
2005-08-09 15:00:00,51.67,51.72,51.65,51.72,42400.0,40.6938,40.7332,40.678,40.7332,42400.0
2005-08-09 15:05:00,51.72,51.78,51.71,51.77,59400.0,40.7332,40.7804,40.7253,40.7725,59400.0
2005-08-09 15:10:00,51.77,51.78,51.61,51.61,51800.0,40.7725,40.7804,40.6465,40.6465,51800.0
2005-08-09 15:15:00,51.6,51.73,51.54,51.63,95500.0,40.6386,40.741,40.5914,40.6623,95500.0
2005-08-09 15:20:00,51.63,51.63,51.6,51.6,38300.0,40.6623,40.6623,40.6386,40.6386,38300.0
2005-08-09 15:25:00,51.6,51.62,51.57,51.58,64900.0,40.6386,40.6544,40.615,40.6229,64900.0
2005-08-09 15:30:00,51.58,51.6,51.52,51.6,74600.0,40.6229,40.6386,40.5756,40.6386,74600.0
2005-08-09 15:35:00,51.59,51.65,51.59,51.63,98200.0,40.6308,40.678,40.6308,40.6623,98200.0
2005-08-09 15:40:00,51.62,51.68,51.62,51.66,88000.0,40.6544,40.7017,40.6544,40.6859,88000.0
2005-08-09 15:45:00,51.66,51.7,51.65,51.69,110100.0,40.6859,40.7174,40.678,40.7095,110100.0
2005-08-09 15:50:00,51.69,51.71,51.66,51.69,131400.0,40.7095,40.7253,40.6859,40.7095,131400.0
2005-08-09 15:55:00,51.69,51.79,51.68,51.78,122900.0,40.7095,40.7883,40.7017,40.7804,122900.0
2005-08-10 09:30:00,52.02,52.08,52.0,52.01,129000.0,40.9694,41.0167,40.9537,40.9615,129000.0
2005-08-10 09:35:00,51.97,52.01,51.85,51.86,73900.0,40.93,40.9615,40.8355,40.8434,73900.0
2005-08-10 09:40:00,51.93,51.93,51.87,51.9,56500.0,40.8985,40.8985,40.8513,40.8749,56500.0
2005-08-10 09:45:00,51.9,51.96,51.85,51.92,45600.0,40.8749,40.9222,40.8355,40.8907,45600.0
2005-08-10 09:50:00,51.92,52.1,51.92,52.08,72800.0,40.8907,41.0324,40.8907,41.0167,72800.0
2005-08-10 09:55:00,52.1,52.11,51.93,51.97,125400.0,41.0324,41.0403,40.8985,40.93,125400.0
2005-08-10 10:00:00,52.0,52.03,51.94,51.99,69000.0,40.9537,40.9773,40.9064,40.9458,69000.0
2005-08-10 10:05:00,51.99,52.0,51.94,51.94,82500.0,40.9458,40.9537,40.9064,40.9064,82500.0
2005-08-10 10:10:00,51.92,52.04,51.91,52.01,69800.0,40.8907,40.9852,40.8828,40.9615,69800.0
2005-08-10 10:15:00,52.01,52.1,51.97,51.97,70000.0,40.9615,41.0324,40.93,40.93,70000.0
2005-08-10 10:20:00,51.97,52.06,51.96,52.06,53500.0,40.93,41.0009,40.9222,41.0009,53500.0
2005-08-10 10:25:00,52.05,52.09,52.03,52.04,32800.0,40.9931,41.0246,40.9773,40.9852,32800.0
2005-08-10 10:30:00,52.03,52.27,52.03,52.24,48300.0,40.9773,41.1663,40.9773,41.1427,48300.0
2005-08-10 10:35:00,52.23,52.27,52.18,52.27,52100.0,41.1348,41.1663,41.0954,41.1663,52100.0
2005-08-10 10:40:00,52.27,52.27,52.17,52.17,28400.0,41.1663,41.1663,41.0876,41.0876,28400.0
2005-08-10 10:45:00,52.11,52.39,52.1,52.38,77600.0,41.0403,41.2608,41.0324,41.253,77600.0
2005-08-10 10:50:00,52.39,52.4,52.31,52.35,79800.0,41.2608,41.2687,41.1978,41.2293,79800.0
2005-08-10 10:55:00,52.35,52.39,52.34,52.37,53800.0,41.2293,41.2608,41.2214,41.2451,53800.0
2005-08-10 11:00:00,52.37,52.4,52.3,52.34,38100.0,41.2451,41.2687,41.1899,41.2214,38100.0
2005-08-10 11:05:00,52.34,52.36,52.3,52.33,33900.0,41.2214,41.2372,41.1899,41.2136,33900.0
2005-08-10 11:10:00,52.32,52.32,52.29,52.31,34800.0,41.2057,41.2057,41.1821,41.1978,34800.0
2005-08-10 11:15:00,52.31,52.37,52.31,52.35,31400.0,41.1978,41.2451,41.1978,41.2293,31400.0
2005-08-10 11:20:00,52.34,52.34,52.3,52.31,36900.0,41.2214,41.2214,41.1899,41.1978,36900.0
2005-08-10 11:25:00,52.3,52.31,52.19,52.22,40600.0,41.1899,41.1978,41.1033,41.1269,40600.0
2005-08-10 11:30:00,52.21,52.25,52.2,52.24,30500.0,41.1191,41.1506,41.1112,41.1427,30500.0
2005-08-10 11:35:00,52.24,52.24,52.21,52.22,18900.0,41.1427,41.1427,41.1191,41.1269,18900.0
2005-08-10 11:40:00,52.22,52.24,52.2,52.2,28900.0,41.1269,41.1427,41.1112,41.1112,28900.0
2005-08-10 11:45:00,52.2,52.25,52.2,52.23,46200.0,41.1112,41.1506,41.1112,41.1348,46200.0
2005-08-10 11:50:00,52.23,52.25,52.22,52.24,25100.0,41.1348,41.1506,41.1269,41.1427,25100.0
2005-08-10 11:55:00,52.25,52.3,52.23,52.28,75700.0,41.1506,41.1899,41.1348,41.1742,75700.0
2005-08-10 12:00:00,52.29,52.31,52.28,52.28,29500.0,41.1821,41.1978,41.1742,41.1742,29500.0
2005-08-10 12:05:00,52.28,52.28,52.26,52.28,31200.0,41.1742,41.1742,41.1584,41.1742,31200.0
2005-08-10 12:10:00,52.28,52.28,52.26,52.28,18000.0,41.1742,41.1742,41.1584,41.1742,18000.0
2005-08-10 12:15:00,52.28,52.29,52.25,52.27,38500.0,41.1742,41.1821,41.1506,41.1663,38500.0
2005-08-10 12:20:00,52.27,52.29,52.26,52.28,30300.0,41.1663,41.1821,41.1584,41.1742,30300.0
2005-08-10 12:25:00,52.28,52.29,52.27,52.28,21400.0,41.1742,41.1821,41.1663,41.1742,21400.0
2005-08-10 12:30:00,52.28,52.28,52.2,52.2,53300.0,41.1742,41.1742,41.1112,41.1112,53300.0
2005-08-10 12:35:00,52.2,52.22,52.05,52.08,88800.0,41.1112,41.1269,40.9931,41.0167,88800.0
2005-08-10 12:40:00,52.07,52.08,51.89,52.08,49300.0,41.0088,41.0167,40.867,41.0167,49300.0
2005-08-10 12:45:00,52.07,52.09,52.01,52.07,33500.0,41.0088,41.0246,40.9615,41.0088,33500.0
2005-08-10 12:50:00,52.07,52.08,52.0,52.02,26600.0,41.0088,41.0167,40.9537,40.9694,26600.0
2005-08-10 12:55:00,52.02,52.03,51.97,52.0,31100.0,40.9694,40.9773,40.93,40.9537,31100.0
2005-08-10 13:00:00,52.0,52.02,51.98,52.0,31400.0,40.9537,40.9694,40.9379,40.9537,31400.0
2005-08-10 13:05:00,52.0,52.06,52.0,52.01,29100.0,40.9537,41.0009,40.9537,40.9615,29100.0
2005-08-10 13:10:00,52.02,52.06,52.02,52.04,30800.0,40.9694,41.0009,40.9694,40.9852,30800.0
2005-08-10 13:15:00,52.06,52.1,52.02,52.08,17000.0,41.0009,41.0324,40.9694,41.0167,17000.0
2005-08-10 13:20:00,52.08,52.09,52.05,52.06,28400.0,41.0167,41.0246,40.9931,41.0009,28400.0
2005-08-10 13:25:00,52.06,52.09,52.03,52.05,33100.0,41.0009,41.0246,40.9773,40.9931,33100.0
2005-08-10 13:30:00,52.05,52.09,52.04,52.08,21900.0,40.9931,41.0246,40.9852,41.0167,21900.0
2005-08-10 13:35:00,52.08,52.13,52.07,52.1,19600.0,41.0167,41.0561,41.0088,41.0324,19600.0
2005-08-10 13:40:00,52.09,52.12,52.05,52.07,16000.0,41.0246,41.0482,40.9931,41.0088,16000.0
2005-08-10 13:45:00,52.07,52.09,52.0,52.04,26000.0,41.0088,41.0246,40.9537,40.9852,26000.0
2005-08-10 13:50:00,52.05,52.1,52.01,52.09,21100.0,40.9931,41.0324,40.9615,41.0246,21100.0
2005-08-10 13:55:00,52.07,52.07,51.95,52.0,48500.0,41.0088,41.0088,40.9143,40.9537,48500.0
2005-08-10 14:00:00,52.0,52.05,52.0,52.01,33800.0,40.9537,40.9931,40.9537,40.9615,33800.0
2005-08-10 14:05:00,52.02,52.06,51.99,52.0,33300.0,40.9694,41.0009,40.9458,40.9537,33300.0
2005-08-10 14:10:00,51.98,52.02,51.95,52.01,44000.0,40.9379,40.9694,40.9143,40.9615,44000.0
2005-08-10 14:15:00,52.01,52.02,52.0,52.0,24600.0,40.9615,40.9694,40.9537,40.9537,24600.0
2005-08-10 14:20:00,52.01,52.01,51.92,51.97,44900.0,40.9615,40.9615,40.8907,40.93,44900.0
2005-08-10 14:25:00,51.97,52.05,51.95,52.0,58900.0,40.93,40.9931,40.9143,40.9537,58900.0
2005-08-10 14:30:00,52.0,52.04,51.99,52.01,26600.0,40.9537,40.9852,40.9458,40.9615,26600.0
2005-08-10 14:35:00,52.02,52.05,52.0,52.04,37700.0,40.9694,40.9931,40.9537,40.9852,37700.0
2005-08-10 14:40:00,52.04,52.06,52.03,52.06,30900.0,40.9852,41.0009,40.9773,41.0009,30900.0
2005-08-10 14:45:00,52.05,52.06,52.02,52.02,22000.0,40.9931,41.0009,40.9694,40.9694,22000.0
2005-08-10 14:50:00,52.02,52.04,52.01,52.03,24300.0,40.9694,40.9852,40.9615,40.9773,24300.0
2005-08-10 14:55:00,52.04,52.05,51.99,52.01,38300.0,40.9852,40.9931,40.9458,40.9615,38300.0
2005-08-10 15:00:00,52.01,52.01,51.84,51.86,57700.0,40.9615,40.9615,40.8277,40.8434,57700.0
2005-08-10 15:05:00,51.85,51.95,51.83,51.92,57200.0,40.8355,40.9143,40.8198,40.8907,57200.0
2005-08-10 15:10:00,51.93,51.93,51.8,51.81,44200.0,40.8985,40.8985,40.7962,40.804,44200.0
2005-08-10 15:15:00,51.8,51.86,51.72,51.79,75200.0,40.7962,40.8434,40.7332,40.7883,75200.0
2005-08-10 15:20:00,51.79,51.8,51.76,51.78,40000.0,40.7883,40.7962,40.7647,40.7804,40000.0
2005-08-10 15:25:00,51.78,51.91,51.78,51.89,43900.0,40.7804,40.8828,40.7804,40.867,43900.0
2005-08-10 15:30:00,51.89,51.89,51.8,51.83,27400.0,40.867,40.867,40.7962,40.8198,27400.0
2005-08-10 15:35:00,51.82,51.83,51.75,51.77,107800.0,40.8119,40.8198,40.7568,40.7725,107800.0
2005-08-10 15:40:00,51.77,51.83,51.75,51.8,90200.0,40.7725,40.8198,40.7568,40.7962,90200.0
2005-08-10 15:45:00,51.8,51.81,51.68,51.7,101600.0,40.7962,40.804,40.7017,40.7174,101600.0
2005-08-10 15:50:00,51.71,51.74,51.69,51.71,75200.0,40.7253,40.7489,40.7095,40.7253,75200.0
2005-08-10 15:55:00,51.71,51.71,51.61,51.64,185300.0,40.7253,40.7253,40.6465,40.6701,185300.0
2005-08-11 09:30:00,51.79,52.05,51.77,52.01,100600.0,40.7883,40.9931,40.7725,40.9615,100600.0
2005-08-11 09:35:00,52.05,52.49,52.05,52.36,120500.0,40.9931,41.3396,40.9931,41.2372,120500.0
2005-08-11 09:40:00,52.32,52.52,52.28,52.51,137200.0,41.2057,41.3632,41.1742,41.3553,137200.0
2005-08-11 09:45:00,52.49,52.56,52.26,52.32,123700.0,41.3396,41.3947,41.1584,41.2057,123700.0
2005-08-11 09:50:00,52.32,52.45,52.31,52.37,92900.0,41.2057,41.3081,41.1978,41.2451,92900.0
2005-08-11 09:55:00,52.38,52.54,52.37,52.53,120700.0,41.253,41.379,41.2451,41.3711,120700.0
2005-08-11 10:00:00,52.54,52.59,52.46,52.49,101800.0,41.379,41.4183,41.316,41.3396,101800.0
2005-08-11 10:05:00,52.5,52.55,52.41,52.46,53200.0,41.3475,41.3868,41.2766,41.316,53200.0
2005-08-11 10:10:00,52.46,52.5,52.35,52.41,53000.0,41.316,41.3475,41.2293,41.2766,53000.0
2005-08-11 10:15:00,52.38,52.41,52.31,52.33,63600.0,41.253,41.2766,41.1978,41.2136,63600.0
2005-08-11 10:20:00,52.34,52.38,52.26,52.38,61200.0,41.2214,41.253,41.1584,41.253,61200.0
2005-08-11 10:25:00,52.39,52.44,52.33,52.39,45700.0,41.2608,41.3002,41.2136,41.2608,45700.0
2005-08-11 10:30:00,52.39,52.47,52.37,52.45,45800.0,41.2608,41.3238,41.2451,41.3081,45800.0
2005-08-11 10:35:00,52.45,52.45,52.37,52.39,55100.0,41.3081,41.3081,41.2451,41.2608,55100.0
2005-08-11 10:40:00,52.4,52.42,52.36,52.41,30900.0,41.2687,41.2845,41.2372,41.2766,30900.0
2005-08-11 10:45:00,52.41,52.42,52.37,52.38,22100.0,41.2766,41.2845,41.2451,41.253,22100.0
2005-08-11 10:50:00,52.38,52.38,52.33,52.36,36000.0,41.253,41.253,41.2136,41.2372,36000.0
2005-08-11 10:55:00,52.35,52.39,52.35,52.38,30600.0,41.2293,41.2608,41.2293,41.253,30600.0
2005-08-11 11:00:00,52.38,52.39,52.37,52.39,38100.0,41.253,41.2608,41.2451,41.2608,38100.0
2005-08-11 11:05:00,52.39,52.39,52.35,52.36,34400.0,41.2608,41.2608,41.2293,41.2372,34400.0
2005-08-11 11:10:00,52.35,52.37,52.32,52.33,38800.0,41.2293,41.2451,41.2057,41.2136,38800.0
2005-08-11 11:15:00,52.33,52.35,52.31,52.33,18000.0,41.2136,41.2293,41.1978,41.2136,18000.0
2005-08-11 11:20:00,52.33,52.34,52.31,52.31,21500.0,41.2136,41.2214,41.1978,41.1978,21500.0
2005-08-11 11:25:00,52.32,52.32,52.22,52.22,30700.0,41.2057,41.2057,41.1269,41.1269,30700.0
2005-08-11 11:30:00,52.29,52.29,52.12,52.13,45200.0,41.1821,41.1821,41.0482,41.0561,45200.0
2005-08-11 11:35:00,52.12,52.21,52.09,52.17,55300.0,41.0482,41.1191,41.0246,41.0876,55300.0
2005-08-11 11:40:00,52.18,52.18,52.12,52.13,24300.0,41.0954,41.0954,41.0482,41.0561,24300.0
2005-08-11 11:45:00,52.13,52.17,52.12,52.16,40800.0,41.0561,41.0876,41.0482,41.0797,40800.0
2005-08-11 11:50:00,52.17,52.19,52.1,52.15,33000.0,41.0876,41.1033,41.0324,41.0718,33000.0
2005-08-11 11:55:00,52.15,52.2,52.15,52.16,14300.0,41.0718,41.1112,41.0718,41.0797,14300.0
2005-08-11 12:00:00,52.16,52.17,52.1,52.13,26900.0,41.0797,41.0876,41.0324,41.0561,26900.0
2005-08-11 12:05:00,52.14,52.14,52.06,52.09,38700.0,41.0639,41.0639,41.0009,41.0246,38700.0
2005-08-11 12:10:00,52.1,52.1,52.05,52.06,24500.0,41.0324,41.0324,40.9931,41.0009,24500.0
2005-08-11 12:15:00,52.07,52.07,51.97,51.98,42200.0,41.0088,41.0088,40.93,40.9379,42200.0
2005-08-11 12:20:00,51.96,51.99,51.92,51.97,31100.0,40.9222,40.9458,40.8907,40.93,31100.0
2005-08-11 12:25:00,51.99,51.99,51.88,51.96,55400.0,40.9458,40.9458,40.8592,40.9222,55400.0
2005-08-11 12:30:00,51.97,51.97,51.92,51.93,27700.0,40.93,40.93,40.8907,40.8985,27700.0
2005-08-11 12:35:00,51.93,51.99,51.93,51.98,18900.0,40.8985,40.9458,40.8985,40.9379,18900.0
2005-08-11 12:40:00,51.97,51.98,51.93,51.94,15900.0,40.93,40.9379,40.8985,40.9064,15900.0
2005-08-11 12:45:00,51.93,51.96,51.93,51.96,24100.0,40.8985,40.9222,40.8985,40.9222,24100.0
2005-08-11 12:50:00,51.95,52.0,51.93,51.94,21700.0,40.9143,40.9537,40.8985,40.9064,21700.0
2005-08-11 12:55:00,51.94,51.96,51.9,51.95,23000.0,40.9064,40.9222,40.8749,40.9143,23000.0
2005-08-11 13:00:00,51.95,52.0,51.94,51.99,28100.0,40.9143,40.9537,40.9064,40.9458,28100.0
2005-08-11 13:05:00,51.98,52.02,51.94,52.02,19100.0,40.9379,40.9694,40.9064,40.9694,19100.0
2005-08-11 13:10:00,52.02,52.03,51.98,51.98,22800.0,40.9694,40.9773,40.9379,40.9379,22800.0
2005-08-11 13:15:00,51.98,51.99,51.97,51.98,12200.0,40.9379,40.9458,40.93,40.9379,12200.0
2005-08-11 13:20:00,51.98,52.05,51.98,52.05,38500.0,40.9379,40.9931,40.9379,40.9931,38500.0
2005-08-11 13:25:00,52.06,52.09,52.05,52.08,25900.0,41.0009,41.0246,40.9931,41.0167,25900.0
2005-08-11 13:30:00,52.08,52.08,52.02,52.03,27900.0,41.0167,41.0167,40.9694,40.9773,27900.0
2005-08-11 13:35:00,52.04,52.04,52.0,52.04,22300.0,40.9852,40.9852,40.9537,40.9852,22300.0
2005-08-11 13:40:00,52.03,52.06,51.95,52.02,31400.0,40.9773,41.0009,40.9143,40.9694,31400.0
2005-08-11 13:45:00,52.02,52.07,51.98,52.07,33200.0,40.9694,41.0088,40.9379,41.0088,33200.0
2005-08-11 13:50:00,52.08,52.08,52.03,52.03,23000.0,41.0167,41.0167,40.9773,40.9773,23000.0
2005-08-11 13:55:00,52.03,52.06,52.01,52.04,16800.0,40.9773,41.0009,40.9615,40.9852,16800.0
2005-08-11 14:00:00,52.05,52.06,52.02,52.02,22600.0,40.9931,41.0009,40.9694,40.9694,22600.0
2005-08-11 14:05:00,52.02,52.07,52.02,52.07,20100.0,40.9694,41.0088,40.9694,41.0088,20100.0
2005-08-11 14:10:00,52.08,52.08,51.89,51.91,49000.0,41.0167,41.0167,40.867,40.8828,49000.0
2005-08-11 14:15:00,51.92,52.0,51.88,52.0,34600.0,40.8907,40.9537,40.8592,40.9537,34600.0
2005-08-11 14:20:00,52.0,52.01,51.94,52.01,43200.0,40.9537,40.9615,40.9064,40.9615,43200.0
2005-08-11 14:25:00,52.01,52.02,51.97,52.02,37900.0,40.9615,40.9694,40.93,40.9694,37900.0
2005-08-11 14:30:00,52.02,52.05,51.99,52.04,49100.0,40.9694,40.9931,40.9458,40.9852,49100.0
2005-08-11 14:35:00,52.03,52.08,52.01,52.05,35300.0,40.9773,41.0167,40.9615,40.9931,35300.0
2005-08-11 14:40:00,52.04,52.11,52.03,52.07,40800.0,40.9852,41.0403,40.9773,41.0088,40800.0
2005-08-11 14:45:00,52.07,52.15,52.06,52.06,36100.0,41.0088,41.0718,41.0009,41.0009,36100.0
2005-08-11 14:50:00,52.05,52.12,52.05,52.12,24600.0,40.9931,41.0482,40.9931,41.0482,24600.0
2005-08-11 14:55:00,52.12,52.13,52.09,52.12,38500.0,41.0482,41.0561,41.0246,41.0482,38500.0
2005-08-11 15:00:00,52.12,52.13,52.05,52.08,37600.0,41.0482,41.0561,40.9931,41.0167,37600.0
2005-08-11 15:05:00,52.08,52.11,52.05,52.06,23500.0,41.0167,41.0403,40.9931,41.0009,23500.0
2005-08-11 15:10:00,52.06,52.14,52.05,52.13,30400.0,41.0009,41.0639,40.9931,41.0561,30400.0
2005-08-11 15:15:00,52.13,52.25,52.13,52.25,71400.0,41.0561,41.1506,41.0561,41.1506,71400.0
2005-08-11 15:20:00,52.24,52.26,52.21,52.23,55500.0,41.1427,41.1584,41.1191,41.1348,55500.0
2005-08-11 15:25:00,52.23,52.29,52.22,52.24,41000.0,41.1348,41.1821,41.1269,41.1427,41000.0
2005-08-11 15:30:00,52.24,52.27,52.22,52.23,51100.0,41.1427,41.1663,41.1269,41.1348,51100.0
2005-08-11 15:35:00,52.24,52.32,52.23,52.3,50200.0,41.1427,41.2057,41.1348,41.1899,50200.0
2005-08-11 15:40:00,52.31,52.34,52.28,52.29,58300.0,41.1978,41.2214,41.1742,41.1821,58300.0
2005-08-11 15:45:00,52.29,52.32,52.28,52.28,58200.0,41.1821,41.2057,41.1742,41.1742,58200.0
2005-08-11 15:50:00,52.28,52.29,52.25,52.26,68700.0,41.1742,41.1821,41.1506,41.1584,68700.0
2005-08-11 15:55:00,52.27,52.34,52.26,52.32,88400.0,41.1663,41.2214,41.1584,41.2057,88400.0
2005-08-12 09:30:00,53.0,53.38,52.35,52.4,70800.0,41.7412,42.0405,41.2293,41.2687,70800.0
2005-08-12 09:35:00,52.4,52.4,52.15,52.25,45200.0,41.2687,41.2687,41.0718,41.1506,45200.0
2005-08-12 09:40:00,52.25,52.39,52.24,52.35,36400.0,41.1506,41.2608,41.1427,41.2293,36400.0
2005-08-12 09:45:00,52.33,52.33,52.05,52.15,47400.0,41.2136,41.2136,40.9931,41.0718,47400.0
2005-08-12 09:50:00,52.16,52.19,52.08,52.1,32500.0,41.0797,41.1033,41.0167,41.0324,32500.0
2005-08-12 09:55:00,52.11,52.24,52.1,52.23,29400.0,41.0403,41.1427,41.0324,41.1348,29400.0
2005-08-12 10:00:00,52.23,52.39,52.23,52.3,67800.0,41.1348,41.2608,41.1348,41.1899,67800.0
2005-08-12 10:05:00,52.3,52.34,52.28,52.3,51200.0,41.1899,41.2214,41.1742,41.1899,51200.0
2005-08-12 10:10:00,52.3,52.3,52.23,52.25,46500.0,41.1899,41.1899,41.1348,41.1506,46500.0
2005-08-12 10:15:00,52.23,52.23,52.11,52.11,36400.0,41.1348,41.1348,41.0403,41.0403,36400.0
2005-08-12 10:20:00,52.12,52.18,52.1,52.17,47600.0,41.0482,41.0954,41.0324,41.0876,47600.0
2005-08-12 10:25:00,52.17,52.19,52.16,52.19,31900.0,41.0876,41.1033,41.0797,41.1033,31900.0
2005-08-12 10:30:00,52.18,52.19,52.13,52.15,32000.0,41.0954,41.1033,41.0561,41.0718,32000.0
2005-08-12 10:35:00,52.15,52.19,52.11,52.12,22100.0,41.0718,41.1033,41.0403,41.0482,22100.0
2005-08-12 10:40:00,52.1,52.15,52.08,52.13,30500.0,41.0324,41.0718,41.0167,41.0561,30500.0
2005-08-12 10:45:00,52.15,52.15,52.1,52.1,34600.0,41.0718,41.0718,41.0324,41.0324,34600.0
2005-08-12 10:50:00,52.1,52.15,52.1,52.14,24100.0,41.0324,41.0718,41.0324,41.0639,24100.0
2005-08-12 10:55:00,52.14,52.19,52.14,52.18,26600.0,41.0639,41.1033,41.0639,41.0954,26600.0
2005-08-12 11:00:00,52.17,52.26,52.17,52.25,25700.0,41.0876,41.1584,41.0876,41.1506,25700.0
2005-08-12 11:05:00,52.25,52.27,52.2,52.21,26700.0,41.1506,41.1663,41.1112,41.1191,26700.0
2005-08-12 11:10:00,52.19,52.2,52.14,52.18,11700.0,41.1033,41.1112,41.0639,41.0954,11700.0
2005-08-12 11:15:00,52.18,52.22,52.15,52.17,19100.0,41.0954,41.1269,41.0718,41.0876,19100.0
2005-08-12 11:20:00,52.17,52.17,52.12,52.14,25900.0,41.0876,41.0876,41.0482,41.0639,25900.0
2005-08-12 11:25:00,52.18,52.18,52.1,52.11,40400.0,41.0954,41.0954,41.0324,41.0403,40400.0
2005-08-12 11:30:00,52.1,52.12,52.1,52.11,16800.0,41.0324,41.0482,41.0324,41.0403,16800.0
2005-08-12 11:35:00,52.1,52.1,52.05,52.08,20400.0,41.0324,41.0324,40.9931,41.0167,20400.0
2005-08-12 11:40:00,52.09,52.1,52.02,52.02,21900.0,41.0246,41.0324,40.9694,40.9694,21900.0
2005-08-12 11:45:00,52.04,52.07,51.97,51.99,44500.0,40.9852,41.0088,40.93,40.9458,44500.0
2005-08-12 11:50:00,51.96,51.98,51.86,51.91,48000.0,40.9222,40.9379,40.8434,40.8828,48000.0
2005-08-12 11:55:00,51.9,51.91,51.84,51.84,40000.0,40.8749,40.8828,40.8277,40.8277,40000.0
2005-08-12 12:00:00,51.84,51.86,51.82,51.84,35300.0,40.8277,40.8434,40.8119,40.8277,35300.0
2005-08-12 12:05:00,51.84,51.87,51.75,51.76,39300.0,40.8277,40.8513,40.7568,40.7647,39300.0
2005-08-12 12:10:00,51.75,51.82,51.75,51.79,35800.0,40.7568,40.8119,40.7568,40.7883,35800.0
2005-08-12 12:15:00,51.81,51.81,51.74,51.75,21600.0,40.804,40.804,40.7489,40.7568,21600.0
2005-08-12 12:20:00,51.75,51.79,51.74,51.77,24700.0,40.7568,40.7883,40.7489,40.7725,24700.0
2005-08-12 12:25:00,51.78,51.81,51.75,51.81,46300.0,40.7804,40.804,40.7568,40.804,46300.0
2005-08-12 12:30:00,51.81,51.95,51.81,51.94,19200.0,40.804,40.9143,40.804,40.9064,19200.0
2005-08-12 12:35:00,51.94,51.95,51.89,51.94,14600.0,40.9064,40.9143,40.867,40.9064,14600.0
2005-08-12 12:40:00,51.92,51.92,51.87,51.89,14700.0,40.8907,40.8907,40.8513,40.867,14700.0
2005-08-12 12:45:00,51.89,51.96,51.85,51.85,23800.0,40.867,40.9222,40.8355,40.8355,23800.0
2005-08-12 12:50:00,51.84,51.85,51.73,51.8,29300.0,40.8277,40.8355,40.741,40.7962,29300.0
2005-08-12 12:55:00,51.78,51.9,51.78,51.85,20400.0,40.7804,40.8749,40.7804,40.8355,20400.0
2005-08-12 13:00:00,51.86,51.86,51.79,51.82,11600.0,40.8434,40.8434,40.7883,40.8119,11600.0
2005-08-12 13:05:00,51.82,51.84,51.8,51.84,13800.0,40.8119,40.8277,40.7962,40.8277,13800.0
2005-08-12 13:10:00,51.85,51.86,51.84,51.86,15900.0,40.8355,40.8434,40.8277,40.8434,15900.0
2005-08-12 13:15:00,51.87,51.93,51.87,51.91,24400.0,40.8513,40.8985,40.8513,40.8828,24400.0
2005-08-12 13:20:00,51.93,52.04,51.93,52.02,25400.0,40.8985,40.9852,40.8985,40.9694,25400.0
2005-08-12 13:25:00,52.04,52.05,51.99,52.01,30100.0,40.9852,40.9931,40.9458,40.9615,30100.0
2005-08-12 13:30:00,52.02,52.03,51.93,51.94,17500.0,40.9694,40.9773,40.8985,40.9064,17500.0
2005-08-12 13:35:00,51.96,51.96,51.91,51.93,21100.0,40.9222,40.9222,40.8828,40.8985,21100.0
2005-08-12 13:40:00,51.94,51.98,51.93,51.98,16800.0,40.9064,40.9379,40.8985,40.9379,16800.0
2005-08-12 13:45:00,51.97,51.98,51.95,51.96,21200.0,40.93,40.9379,40.9143,40.9222,21200.0
2005-08-12 13:50:00,51.95,52.01,51.93,52.01,27400.0,40.9143,40.9615,40.8985,40.9615,27400.0
2005-08-12 13:55:00,52.0,52.03,51.99,52.01,24100.0,40.9537,40.9773,40.9458,40.9615,24100.0
2005-08-12 14:00:00,52.02,52.09,52.0,52.08,36300.0,40.9694,41.0246,40.9537,41.0167,36300.0
2005-08-12 14:05:00,52.08,52.1,52.04,52.04,43800.0,41.0167,41.0324,40.9852,40.9852,43800.0
2005-08-12 14:10:00,52.04,52.06,51.99,52.0,61100.0,40.9852,41.0009,40.9458,40.9537,61100.0
2005-08-12 14:15:00,52.0,52.0,51.95,51.96,18400.0,40.9537,40.9537,40.9143,40.9222,18400.0
2005-08-12 14:20:00,51.98,52.08,51.98,52.05,74600.0,40.9379,41.0167,40.9379,40.9931,74600.0
2005-08-12 14:25:00,52.05,52.09,52.05,52.09,12700.0,40.9931,41.0246,40.9931,41.0246,12700.0
2005-08-12 14:30:00,52.08,52.09,52.04,52.06,27500.0,41.0167,41.0246,40.9852,41.0009,27500.0
2005-08-12 14:35:00,52.07,52.1,52.05,52.09,23800.0,41.0088,41.0324,40.9931,41.0246,23800.0
2005-08-12 14:40:00,52.1,52.1,52.04,52.05,16900.0,41.0324,41.0324,40.9852,40.9931,16900.0
2005-08-12 14:45:00,52.07,52.09,52.06,52.09,7200.0,41.0088,41.0246,41.0009,41.0246,7200.0
2005-08-12 14:50:00,52.09,52.1,52.04,52.08,15500.0,41.0246,41.0324,40.9852,41.0167,15500.0
2005-08-12 14:55:00,52.07,52.1,52.07,52.08,10600.0,41.0088,41.0324,41.0088,41.0167,10600.0
2005-08-12 15:00:00,52.09,52.11,52.06,52.07,30400.0,41.0246,41.0403,41.0009,41.0088,30400.0
2005-08-12 15:05:00,52.06,52.11,52.05,52.1,13900.0,41.0009,41.0403,40.9931,41.0324,13900.0
2005-08-12 15:10:00,52.11,52.14,52.1,52.14,74300.0,41.0403,41.0639,41.0324,41.0639,74300.0
2005-08-12 15:15:00,52.15,52.17,52.1,52.12,39300.0,41.0718,41.0876,41.0324,41.0482,39300.0
2005-08-12 15:20:00,52.11,52.32,52.11,52.17,42000.0,41.0403,41.2057,41.0403,41.0876,42000.0
2005-08-12 15:25:00,52.17,52.26,52.16,52.24,50400.0,41.0876,41.1584,41.0797,41.1427,50400.0
2005-08-12 15:30:00,52.25,52.3,52.17,52.24,57500.0,41.1506,41.1899,41.0876,41.1427,57500.0
2005-08-12 15:35:00,52.25,52.3,52.23,52.29,43100.0,41.1506,41.1899,41.1348,41.1821,43100.0
2005-08-12 15:40:00,52.29,52.3,52.2,52.21,45400.0,41.1821,41.1899,41.1112,41.1191,45400.0
2005-08-12 15:45:00,52.21,52.21,52.16,52.17,46800.0,41.1191,41.1191,41.0797,41.0876,46800.0
2005-08-12 15:50:00,52.16,52.17,52.13,52.14,31100.0,41.0797,41.0876,41.0561,41.0639,31100.0
2005-08-12 15:55:00,52.13,52.14,52.06,52.11,69100.0,41.0561,41.0639,41.0009,41.0403,69100.0
2005-08-15 09:30:00,52.23,52.23,52.14,52.16,102600.0,41.1348,41.1348,41.0639,41.0797,102600.0
2005-08-15 09:35:00,52.23,52.25,52.14,52.14,26700.0,41.1348,41.1506,41.0639,41.0639,26700.0
2005-08-15 09:40:00,52.15,52.16,52.05,52.09,64500.0,41.0718,41.0797,40.9931,41.0246,64500.0
2005-08-15 09:45:00,52.08,52.18,52.08,52.09,32400.0,41.0167,41.0954,41.0167,41.0246,32400.0
2005-08-15 09:50:00,52.09,52.12,52.06,52.08,33700.0,41.0246,41.0482,41.0009,41.0167,33700.0
2005-08-15 09:55:00,52.09,52.16,52.08,52.13,40700.0,41.0246,41.0797,41.0167,41.0561,40700.0
2005-08-15 10:00:00,52.11,52.15,52.05,52.09,31200.0,41.0403,41.0718,40.9931,41.0246,31200.0
2005-08-15 10:05:00,52.1,52.14,52.01,52.02,14600.0,41.0324,41.0639,40.9615,40.9694,14600.0
2005-08-15 10:10:00,52.03,52.03,52.0,52.01,26600.0,40.9773,40.9773,40.9537,40.9615,26600.0
2005-08-15 10:15:00,52.01,52.01,51.76,51.8,69600.0,40.9615,40.9615,40.7647,40.7962,69600.0
2005-08-15 10:20:00,51.8,51.8,51.66,51.68,70200.0,40.7962,40.7962,40.6859,40.7017,70200.0
2005-08-15 10:25:00,51.69,51.71,51.62,51.7,50100.0,40.7095,40.7253,40.6544,40.7174,50100.0
2005-08-15 10:30:00,51.7,51.76,51.69,51.76,41000.0,40.7174,40.7647,40.7095,40.7647,41000.0
2005-08-15 10:35:00,51.76,51.76,51.68,51.71,21500.0,40.7647,40.7647,40.7017,40.7253,21500.0
2005-08-15 10:40:00,51.72,51.72,51.69,51.7,21100.0,40.7332,40.7332,40.7095,40.7174,21100.0
2005-08-15 10:45:00,51.7,51.73,51.69,51.7,25800.0,40.7174,40.741,40.7095,40.7174,25800.0
2005-08-15 10:50:00,51.7,51.73,51.69,51.73,74600.0,40.7174,40.741,40.7095,40.741,74600.0
2005-08-15 10:55:00,51.73,51.74,51.7,51.74,28400.0,40.741,40.7489,40.7174,40.7489,28400.0
2005-08-15 11:00:00,51.74,51.79,51.74,51.76,22100.0,40.7489,40.7883,40.7489,40.7647,22100.0
2005-08-15 11:05:00,51.76,51.78,51.75,51.76,21700.0,40.7647,40.7804,40.7568,40.7647,21700.0
2005-08-15 11:10:00,51.77,51.78,51.73,51.77,19200.0,40.7725,40.7804,40.741,40.7725,19200.0
2005-08-15 11:15:00,51.77,51.79,51.76,51.77,30900.0,40.7725,40.7883,40.7647,40.7725,30900.0
2005-08-15 11:20:00,51.77,51.79,51.74,51.74,18100.0,40.7725,40.7883,40.7489,40.7489,18100.0
2005-08-15 11:25:00,51.74,51.77,51.73,51.77,10600.0,40.7489,40.7725,40.741,40.7725,10600.0
2005-08-15 11:30:00,51.77,51.78,51.7,51.75,31400.0,40.7725,40.7804,40.7174,40.7568,31400.0
2005-08-15 11:35:00,51.73,51.89,51.73,51.89,31500.0,40.741,40.867,40.741,40.867,31500.0
2005-08-15 11:40:00,51.88,51.9,51.88,51.9,18600.0,40.8592,40.8749,40.8592,40.8749,18600.0
2005-08-15 11:45:00,51.89,51.98,51.89,51.98,29100.0,40.867,40.9379,40.867,40.9379,29100.0
2005-08-15 11:50:00,51.98,51.99,51.91,51.94,24800.0,40.9379,40.9458,40.8828,40.9064,24800.0
2005-08-15 11:55:00,51.93,51.96,51.9,51.9,22600.0,40.8985,40.9222,40.8749,40.8749,22600.0
2005-08-15 12:00:00,51.9,51.91,51.88,51.9,17300.0,40.8749,40.8828,40.8592,40.8749,17300.0
2005-08-15 12:05:00,51.9,51.91,51.87,51.9,25900.0,40.8749,40.8828,40.8513,40.8749,25900.0
2005-08-15 12:10:00,51.88,51.9,51.88,51.88,26800.0,40.8592,40.8749,40.8592,40.8592,26800.0
2005-08-15 12:15:00,51.89,51.94,51.89,51.92,20500.0,40.867,40.9064,40.867,40.8907,20500.0
2005-08-15 12:20:00,51.92,51.94,51.87,51.87,20800.0,40.8907,40.9064,40.8513,40.8513,20800.0
2005-08-15 12:25:00,51.87,51.87,51.85,51.86,44100.0,40.8513,40.8513,40.8355,40.8434,44100.0
2005-08-15 12:30:00,51.87,51.93,51.87,51.9,29900.0,40.8513,40.8985,40.8513,40.8749,29900.0
2005-08-15 12:35:00,51.9,51.9,51.86,51.86,22500.0,40.8749,40.8749,40.8434,40.8434,22500.0
2005-08-15 12:40:00,51.87,51.87,51.86,51.86,17300.0,40.8513,40.8513,40.8434,40.8434,17300.0
2005-08-15 12:45:00,51.85,51.86,51.83,51.84,18700.0,40.8355,40.8434,40.8198,40.8277,18700.0
2005-08-15 12:50:00,51.85,51.85,51.78,51.79,24400.0,40.8355,40.8355,40.7804,40.7883,24400.0
2005-08-15 12:55:00,51.79,51.8,51.76,51.8,25300.0,40.7883,40.7962,40.7647,40.7962,25300.0
2005-08-15 13:00:00,51.79,51.81,51.75,51.76,27200.0,40.7883,40.804,40.7568,40.7647,27200.0
2005-08-15 13:05:00,51.76,51.76,51.74,51.75,30700.0,40.7647,40.7647,40.7489,40.7568,30700.0
2005-08-15 13:10:00,51.74,51.86,51.74,51.83,26000.0,40.7489,40.8434,40.7489,40.8198,26000.0
2005-08-15 13:15:00,51.83,51.84,51.76,51.77,28900.0,40.8198,40.8277,40.7647,40.7725,28900.0
2005-08-15 13:20:00,51.79,51.9,51.78,51.9,28400.0,40.7883,40.8749,40.7804,40.8749,28400.0
2005-08-15 13:25:00,51.9,51.97,51.89,51.9,34900.0,40.8749,40.93,40.867,40.8749,34900.0
2005-08-15 13:30:00,51.89,51.9,51.84,51.88,23700.0,40.867,40.8749,40.8277,40.8592,23700.0
2005-08-15 13:35:00,51.87,51.87,51.83,51.84,9800.0,40.8513,40.8513,40.8198,40.8277,9800.0
2005-08-15 13:40:00,51.85,51.85,51.76,51.83,25400.0,40.8355,40.8355,40.7647,40.8198,25400.0
2005-08-15 13:45:00,51.84,51.9,51.82,51.85,33100.0,40.8277,40.8749,40.8119,40.8355,33100.0
2005-08-15 13:50:00,51.88,51.89,51.87,51.87,5900.0,40.8592,40.867,40.8513,40.8513,5900.0
2005-08-15 13:55:00,51.87,51.89,51.83,51.86,13200.0,40.8513,40.867,40.8198,40.8434,13200.0
2005-08-15 14:00:00,51.85,51.86,51.83,51.86,8800.0,40.8355,40.8434,40.8198,40.8434,8800.0
2005-08-15 14:05:00,51.86,51.87,51.77,51.8,20500.0,40.8434,40.8513,40.7725,40.7962,20500.0
2005-08-15 14:10:00,51.8,51.88,51.8,51.87,19600.0,40.7962,40.8592,40.7962,40.8513,19600.0
2005-08-15 14:15:00,51.86,51.87,51.85,51.87,19500.0,40.8434,40.8513,40.8355,40.8513,19500.0
2005-08-15 14:20:00,51.86,51.93,51.86,51.92,24900.0,40.8434,40.8985,40.8434,40.8907,24900.0
2005-08-15 14:25:00,51.92,51.98,51.9,51.9,53600.0,40.8907,40.9379,40.8749,40.8749,53600.0
2005-08-15 14:30:00,51.9,51.91,51.83,51.88,19500.0,40.8749,40.8828,40.8198,40.8592,19500.0
2005-08-15 14:35:00,51.88,51.9,51.87,51.88,23500.0,40.8592,40.8749,40.8513,40.8592,23500.0
2005-08-15 14:40:00,51.88,51.89,51.85,51.89,27800.0,40.8592,40.867,40.8355,40.867,27800.0
2005-08-15 14:45:00,51.88,51.89,51.83,51.88,23000.0,40.8592,40.867,40.8198,40.8592,23000.0
2005-08-15 14:50:00,51.88,51.91,51.87,51.9,37500.0,40.8592,40.8828,40.8513,40.8749,37500.0
2005-08-15 14:55:00,51.89,51.95,51.85,51.93,33600.0,40.867,40.9143,40.8355,40.8985,33600.0
2005-08-15 15:00:00,51.94,51.96,51.85,51.88,27400.0,40.9064,40.9222,40.8355,40.8592,27400.0
2005-08-15 15:05:00,51.89,51.91,51.87,51.91,19200.0,40.867,40.8828,40.8513,40.8828,19200.0
2005-08-15 15:10:00,51.9,51.91,51.87,51.88,20400.0,40.8749,40.8828,40.8513,40.8592,20400.0
2005-08-15 15:15:00,51.87,51.91,51.86,51.91,21200.0,40.8513,40.8828,40.8434,40.8828,21200.0
2005-08-15 15:20:00,51.91,51.95,51.9,51.95,23900.0,40.8828,40.9143,40.8749,40.9143,23900.0
2005-08-15 15:25:00,51.94,51.97,51.94,51.97,10800.0,40.9064,40.93,40.9064,40.93,10800.0
2005-08-15 15:30:00,51.97,51.97,51.9,51.91,25400.0,40.93,40.93,40.8749,40.8828,25400.0
2005-08-15 15:35:00,51.9,51.92,51.9,51.92,11500.0,40.8749,40.8907,40.8749,40.8907,11500.0
2005-08-15 15:40:00,51.92,51.96,51.92,51.96,42700.0,40.8907,40.9222,40.8907,40.9222,42700.0
2005-08-15 15:45:00,51.96,51.99,51.95,51.95,29900.0,40.9222,40.9458,40.9143,40.9143,29900.0
2005-08-15 15:50:00,51.95,51.96,51.92,51.95,36300.0,40.9143,40.9222,40.8907,40.9143,36300.0
2005-08-15 15:55:00,51.95,51.97,51.92,51.97,44700.0,40.9143,40.93,40.8907,40.93,44700.0
2005-08-16 09:30:00,52.0,52.05,51.96,51.96,65400.0,40.9537,40.9931,40.9222,40.9222,65400.0
2005-08-16 09:35:00,51.97,52.1,51.95,52.08,61500.0,40.93,41.0324,40.9143,41.0167,61500.0
2005-08-16 09:40:00,52.08,52.23,52.08,52.13,54700.0,41.0167,41.1348,41.0167,41.0561,54700.0
2005-08-16 09:45:00,52.15,52.16,52.05,52.05,36500.0,41.0718,41.0797,40.9931,40.9931,36500.0
2005-08-16 09:50:00,52.05,52.06,51.87,51.93,52300.0,40.9931,41.0009,40.8513,40.8985,52300.0
2005-08-16 09:55:00,51.95,51.95,51.77,51.77,57100.0,40.9143,40.9143,40.7725,40.7725,57100.0
2005-08-16 10:00:00,51.8,51.85,51.7,51.83,40000.0,40.7962,40.8355,40.7174,40.8198,40000.0
2005-08-16 10:05:00,51.81,51.9,51.8,51.9,23900.0,40.804,40.8749,40.7962,40.8749,23900.0
2005-08-16 10:10:00,51.88,51.88,51.75,51.82,32700.0,40.8592,40.8592,40.7568,40.8119,32700.0
2005-08-16 10:15:00,51.83,51.85,51.78,51.8,18700.0,40.8198,40.8355,40.7804,40.7962,18700.0
2005-08-16 10:20:00,51.81,51.89,51.81,51.83,25500.0,40.804,40.867,40.804,40.8198,25500.0
2005-08-16 10:25:00,51.82,51.85,51.8,51.8,27500.0,40.8119,40.8355,40.7962,40.7962,27500.0
2005-08-16 10:30:00,51.77,51.8,51.7,51.71,34200.0,40.7725,40.7962,40.7174,40.7253,34200.0
2005-08-16 10:35:00,51.72,51.78,51.72,51.73,25100.0,40.7332,40.7804,40.7332,40.741,25100.0
2005-08-16 10:40:00,51.73,51.79,51.65,51.66,30200.0,40.741,40.7883,40.678,40.6859,30200.0
2005-08-16 10:45:00,51.62,51.7,51.54,51.61,86300.0,40.6544,40.7174,40.5914,40.6465,86300.0
2005-08-16 10:50:00,51.61,51.61,51.5,51.57,126800.0,40.6465,40.6465,40.5599,40.615,126800.0
2005-08-16 10:55:00,51.57,51.62,51.41,51.58,70600.0,40.615,40.6544,40.489,40.6229,70600.0
2005-08-16 11:00:00,51.57,51.57,51.51,51.56,24500.0,40.615,40.615,40.5678,40.6071,24500.0
2005-08-16 11:05:00,51.56,51.58,51.53,51.57,106600.0,40.6071,40.6229,40.5835,40.615,106600.0
2005-08-16 11:10:00,51.56,51.56,51.51,51.53,26300.0,40.6071,40.6071,40.5678,40.5835,26300.0
2005-08-16 11:15:00,51.55,51.58,51.54,51.57,17900.0,40.5993,40.6229,40.5914,40.615,17900.0
2005-08-16 11:20:00,51.57,51.63,51.57,51.61,19500.0,40.615,40.6623,40.615,40.6465,19500.0
2005-08-16 11:25:00,51.62,51.67,51.61,51.64,23500.0,40.6544,40.6938,40.6465,40.6701,23500.0
2005-08-16 11:30:00,51.63,51.64,51.57,51.61,28500.0,40.6623,40.6701,40.615,40.6465,28500.0
2005-08-16 11:35:00,51.61,51.71,51.59,51.71,29900.0,40.6465,40.7253,40.6308,40.7253,29900.0
2005-08-16 11:40:00,51.71,51.71,51.6,51.62,22300.0,40.7253,40.7253,40.6386,40.6544,22300.0
2005-08-16 11:45:00,51.62,51.65,51.59,51.63,21000.0,40.6544,40.678,40.6308,40.6623,21000.0
2005-08-16 11:50:00,51.63,51.65,51.61,51.61,23500.0,40.6623,40.678,40.6465,40.6465,23500.0
2005-08-16 11:55:00,51.6,51.6,51.52,51.54,13000.0,40.6386,40.6386,40.5756,40.5914,13000.0
2005-08-16 12:00:00,51.54,51.56,51.48,51.53,34200.0,40.5914,40.6071,40.5441,40.5835,34200.0
2005-08-16 12:05:00,51.53,51.59,51.51,51.59,30500.0,40.5835,40.6308,40.5678,40.6308,30500.0
2005-08-16 12:10:00,51.61,51.62,51.53,51.59,21900.0,40.6465,40.6544,40.5835,40.6308,21900.0
2005-08-16 12:15:00,51.56,51.59,51.55,51.57,24700.0,40.6071,40.6308,40.5993,40.615,24700.0
2005-08-16 12:20:00,51.56,51.57,51.5,51.51,20600.0,40.6071,40.615,40.5599,40.5678,20600.0
2005-08-16 12:25:00,51.5,51.57,51.5,51.57,20700.0,40.5599,40.615,40.5599,40.615,20700.0
2005-08-16 12:30:00,51.58,51.64,51.56,51.6,18700.0,40.6229,40.6701,40.6071,40.6386,18700.0
2005-08-16 12:35:00,51.6,51.61,51.57,51.59,22800.0,40.6386,40.6465,40.615,40.6308,22800.0
2005-08-16 12:40:00,51.59,51.6,51.56,51.6,18800.0,40.6308,40.6386,40.6071,40.6386,18800.0
2005-08-16 12:45:00,51.59,51.6,51.58,51.58,14900.0,40.6308,40.6386,40.6229,40.6229,14900.0
2005-08-16 12:50:00,51.59,51.6,51.55,51.6,31300.0,40.6308,40.6386,40.5993,40.6386,31300.0
2005-08-16 12:55:00,51.59,51.63,51.59,51.62,18900.0,40.6308,40.6623,40.6308,40.6544,18900.0
2005-08-16 13:00:00,51.62,51.64,51.59,51.64,15100.0,40.6544,40.6701,40.6308,40.6701,15100.0
2005-08-16 13:05:00,51.64,51.65,51.56,51.56,16600.0,40.6701,40.678,40.6071,40.6071,16600.0
2005-08-16 13:10:00,51.56,51.59,51.56,51.58,10700.0,40.6071,40.6308,40.6071,40.6229,10700.0
2005-08-16 13:15:00,51.58,51.59,51.57,51.57,15100.0,40.6229,40.6308,40.615,40.615,15100.0
2005-08-16 13:20:00,51.58,51.58,51.55,51.57,13900.0,40.6229,40.6229,40.5993,40.615,13900.0
2005-08-16 13:25:00,51.56,51.56,51.48,51.52,31100.0,40.6071,40.6071,40.5441,40.5756,31100.0
2005-08-16 13:30:00,51.51,51.53,51.49,51.52,25200.0,40.5678,40.5835,40.552,40.5756,25200.0
2005-08-16 13:35:00,51.49,51.5,51.41,51.42,33100.0,40.552,40.5599,40.489,40.4969,33100.0
2005-08-16 13:40:00,51.43,51.48,51.42,51.43,31500.0,40.5048,40.5441,40.4969,40.5048,31500.0
2005-08-16 13:45:00,51.43,51.45,51.41,51.43,24300.0,40.5048,40.5205,40.489,40.5048,24300.0
2005-08-16 13:50:00,51.43,51.45,51.36,51.44,36200.0,40.5048,40.5205,40.4496,40.5126,36200.0
2005-08-16 13:55:00,51.45,51.52,51.4,51.4,32500.0,40.5205,40.5756,40.4811,40.4811,32500.0
2005-08-16 14:00:00,51.4,51.42,51.31,51.32,68400.0,40.4811,40.4969,40.4103,40.4181,68400.0
2005-08-16 14:05:00,51.32,51.37,51.31,51.35,50800.0,40.4181,40.4575,40.4103,40.4418,50800.0
2005-08-16 14:10:00,51.35,51.36,51.3,51.32,48700.0,40.4418,40.4496,40.4024,40.4181,48700.0
2005-08-16 14:15:00,51.32,51.34,51.28,51.3,47600.0,40.4181,40.4339,40.3866,40.4024,47600.0
2005-08-16 14:20:00,51.29,51.3,51.22,51.27,58200.0,40.3945,40.4024,40.3394,40.3787,58200.0
2005-08-16 14:25:00,51.26,51.29,51.24,51.26,49500.0,40.3709,40.3945,40.3551,40.3709,49500.0
2005-08-16 14:30:00,51.25,51.3,51.25,51.29,22600.0,40.363,40.4024,40.363,40.3945,22600.0
2005-08-16 14:35:00,51.29,51.42,51.29,51.4,40200.0,40.3945,40.4969,40.3945,40.4811,40200.0
2005-08-16 14:40:00,51.42,51.45,51.39,51.45,24500.0,40.4969,40.5205,40.4733,40.5205,24500.0
2005-08-16 14:45:00,51.45,51.5,51.45,51.48,22200.0,40.5205,40.5599,40.5205,40.5441,22200.0
2005-08-16 14:50:00,51.48,51.5,51.47,51.5,29200.0,40.5441,40.5599,40.5363,40.5599,29200.0
2005-08-16 14:55:00,51.49,51.52,51.46,51.47,26400.0,40.552,40.5756,40.5284,40.5363,26400.0
2005-08-16 15:00:00,51.48,51.5,51.47,51.48,26400.0,40.5441,40.5599,40.5363,40.5441,26400.0
2005-08-16 15:05:00,51.48,51.56,51.47,51.53,45600.0,40.5441,40.6071,40.5363,40.5835,45600.0
2005-08-16 15:10:00,51.52,51.52,51.46,51.51,22800.0,40.5756,40.5756,40.5284,40.5678,22800.0
2005-08-16 15:15:00,51.52,51.53,51.42,51.42,53300.0,40.5756,40.5835,40.4969,40.4969,53300.0
2005-08-16 15:20:00,51.42,51.43,51.22,51.23,59400.0,40.4969,40.5048,40.3394,40.3472,59400.0
2005-08-16 15:25:00,51.27,51.35,51.25,51.32,50200.0,40.3787,40.4418,40.363,40.4181,50200.0
2005-08-16 15:30:00,51.33,51.33,51.25,51.29,61400.0,40.426,40.426,40.363,40.3945,61400.0
2005-08-16 15:35:00,51.3,51.32,51.29,51.3,38700.0,40.4024,40.4181,40.3945,40.4024,38700.0
2005-08-16 15:40:00,51.3,51.43,51.3,51.4,46600.0,40.4024,40.5048,40.4024,40.4811,46600.0
2005-08-16 15:45:00,51.4,51.41,51.32,51.39,69300.0,40.4811,40.489,40.4181,40.4733,69300.0
2005-08-16 15:50:00,51.39,51.39,51.2,51.23,114000.0,40.4733,40.4733,40.3236,40.3472,114000.0
2005-08-16 15:55:00,51.25,51.25,51.13,51.14,207900.0,40.363,40.363,40.2685,40.2764,207900.0
2005-08-17 09:30:00,51.36,51.4,51.2,51.3,90100.0,40.4496,40.4811,40.3236,40.4024,90100.0
2005-08-17 09:35:00,51.25,51.26,51.1,51.15,53800.0,40.363,40.3709,40.2449,40.2842,53800.0
2005-08-17 09:40:00,51.15,51.23,51.11,51.15,28400.0,40.2842,40.3472,40.2527,40.2842,28400.0
2005-08-17 09:45:00,51.11,51.45,51.07,51.32,66500.0,40.2527,40.5205,40.2212,40.4181,66500.0
2005-08-17 09:50:00,51.38,51.48,51.33,51.39,36700.0,40.4654,40.5441,40.426,40.4733,36700.0
2005-08-17 09:55:00,51.39,51.39,51.32,51.37,22800.0,40.4733,40.4733,40.4181,40.4575,22800.0
2005-08-17 10:00:00,51.36,51.39,51.27,51.27,37000.0,40.4496,40.4733,40.3787,40.3787,37000.0
2005-08-17 10:05:00,51.29,51.36,51.19,51.35,50400.0,40.3945,40.4496,40.3157,40.4418,50400.0
2005-08-17 10:10:00,51.33,51.34,51.3,51.3,22400.0,40.426,40.4339,40.4024,40.4024,22400.0
2005-08-17 10:15:00,51.31,51.38,51.3,51.32,37900.0,40.4103,40.4654,40.4024,40.4181,37900.0
2005-08-17 10:20:00,51.32,51.44,51.32,51.36,30700.0,40.4181,40.5126,40.4181,40.4496,30700.0
2005-08-17 10:25:00,51.38,51.38,51.25,51.25,21900.0,40.4654,40.4654,40.363,40.363,21900.0
2005-08-17 10:30:00,51.24,51.3,51.16,51.16,70700.0,40.3551,40.4024,40.2921,40.2921,70700.0
2005-08-17 10:35:00,51.16,51.18,51.09,51.14,92500.0,40.2921,40.3079,40.237,40.2764,92500.0
2005-08-17 10:40:00,51.12,51.37,51.12,51.29,28000.0,40.2606,40.4575,40.2606,40.3945,28000.0
2005-08-17 10:45:00,51.29,51.38,51.29,51.35,23100.0,40.3945,40.4654,40.3945,40.4418,23100.0
2005-08-17 10:50:00,51.35,51.46,51.33,51.46,59400.0,40.4418,40.5284,40.426,40.5284,59400.0
2005-08-17 10:55:00,51.46,51.54,51.42,51.42,69900.0,40.5284,40.5914,40.4969,40.4969,69900.0
2005-08-17 11:00:00,51.41,51.48,51.41,51.47,30200.0,40.489,40.5441,40.489,40.5363,30200.0
2005-08-17 11:05:00,51.47,51.49,51.43,51.44,26900.0,40.5363,40.552,40.5048,40.5126,26900.0
2005-08-17 11:10:00,51.45,51.55,51.44,51.53,52300.0,40.5205,40.5993,40.5126,40.5835,52300.0
2005-08-17 11:15:00,51.53,51.54,51.5,51.53,32800.0,40.5835,40.5914,40.5599,40.5835,32800.0
2005-08-17 11:20:00,51.53,51.54,51.44,51.45,36500.0,40.5835,40.5914,40.5126,40.5205,36500.0
2005-08-17 11:25:00,51.45,51.48,51.41,51.45,30300.0,40.5205,40.5441,40.489,40.5205,30300.0
2005-08-17 11:30:00,51.45,51.46,51.42,51.45,10500.0,40.5205,40.5284,40.4969,40.5205,10500.0
2005-08-17 11:35:00,51.45,51.47,51.43,51.44,14500.0,40.5205,40.5363,40.5048,40.5126,14500.0
2005-08-17 11:40:00,51.42,51.45,51.35,51.44,34600.0,40.4969,40.5205,40.4418,40.5126,34600.0
2005-08-17 11:45:00,51.44,51.45,51.43,51.44,7500.0,40.5126,40.5205,40.5048,40.5126,7500.0
2005-08-17 11:50:00,51.43,51.52,51.43,51.48,25300.0,40.5048,40.5756,40.5048,40.5441,25300.0
2005-08-17 11:55:00,51.48,51.49,51.42,51.46,18300.0,40.5441,40.552,40.4969,40.5284,18300.0
2005-08-17 12:00:00,51.48,51.5,51.44,51.44,18500.0,40.5441,40.5599,40.5126,40.5126,18500.0
2005-08-17 12:05:00,51.45,51.49,51.45,51.49,9900.0,40.5205,40.552,40.5205,40.552,9900.0
2005-08-17 12:10:00,51.47,51.51,51.46,51.48,21300.0,40.5363,40.5678,40.5284,40.5441,21300.0
2005-08-17 12:15:00,51.48,51.55,51.47,51.55,31100.0,40.5441,40.5993,40.5363,40.5993,31100.0
2005-08-17 12:20:00,51.54,51.6,51.51,51.6,14000.0,40.5914,40.6386,40.5678,40.6386,14000.0
2005-08-17 12:25:00,51.6,51.64,51.59,51.6,39800.0,40.6386,40.6701,40.6308,40.6386,39800.0
2005-08-17 12:30:00,51.6,51.65,51.6,51.63,22000.0,40.6386,40.678,40.6386,40.6623,22000.0
2005-08-17 12:35:00,51.63,51.64,51.58,51.61,8200.0,40.6623,40.6701,40.6229,40.6465,8200.0
2005-08-17 12:40:00,51.6,51.62,51.6,51.62,9800.0,40.6386,40.6544,40.6386,40.6544,9800.0
2005-08-17 12:45:00,51.62,51.63,51.6,51.61,14500.0,40.6544,40.6623,40.6386,40.6465,14500.0
2005-08-17 12:50:00,51.6,51.61,51.59,51.59,10600.0,40.6386,40.6465,40.6308,40.6308,10600.0
2005-08-17 12:55:00,51.6,51.6,51.55,51.56,15900.0,40.6386,40.6386,40.5993,40.6071,15900.0
2005-08-17 13:00:00,51.56,51.6,51.55,51.57,17900.0,40.6071,40.6386,40.5993,40.615,17900.0
2005-08-17 13:05:00,51.53,51.53,51.46,51.46,11300.0,40.5835,40.5835,40.5284,40.5284,11300.0
2005-08-17 13:10:00,51.47,51.51,51.45,51.5,25400.0,40.5363,40.5678,40.5205,40.5599,25400.0
2005-08-17 13:15:00,51.49,51.56,51.49,51.55,13800.0,40.552,40.6071,40.552,40.5993,13800.0
2005-08-17 13:20:00,51.56,51.56,51.5,51.54,55200.0,40.6071,40.6071,40.5599,40.5914,55200.0
2005-08-17 13:25:00,51.54,51.54,51.48,51.5,32200.0,40.5914,40.5914,40.5441,40.5599,32200.0
2005-08-17 13:30:00,51.5,51.51,51.46,51.47,24000.0,40.5599,40.5678,40.5284,40.5363,24000.0
2005-08-17 13:35:00,51.48,51.48,51.4,51.4,29300.0,40.5441,40.5441,40.4811,40.4811,29300.0
2005-08-17 13:40:00,51.4,51.41,51.34,51.4,34300.0,40.4811,40.489,40.4339,40.4811,34300.0
2005-08-17 13:45:00,51.4,51.41,51.37,51.38,18500.0,40.4811,40.489,40.4575,40.4654,18500.0
2005-08-17 13:50:00,51.39,51.39,51.34,51.37,26100.0,40.4733,40.4733,40.4339,40.4575,26100.0
2005-08-17 13:55:00,51.37,51.39,51.36,51.38,24900.0,40.4575,40.4733,40.4496,40.4654,24900.0
2005-08-17 14:00:00,51.38,51.39,51.34,51.34,33800.0,40.4654,40.4733,40.4339,40.4339,33800.0
2005-08-17 14:05:00,51.35,51.35,51.25,51.26,44500.0,40.4418,40.4418,40.363,40.3709,44500.0
2005-08-17 14:10:00,51.25,51.3,51.22,51.25,21800.0,40.363,40.4024,40.3394,40.363,21800.0
2005-08-17 14:15:00,51.25,51.3,51.24,51.29,51300.0,40.363,40.4024,40.3551,40.3945,51300.0
2005-08-17 14:20:00,51.29,51.31,51.25,51.31,41700.0,40.3945,40.4103,40.363,40.4103,41700.0
2005-08-17 14:25:00,51.31,51.33,51.25,51.25,50200.0,40.4103,40.426,40.363,40.363,50200.0
2005-08-17 14:30:00,51.26,51.26,51.23,51.23,25200.0,40.3709,40.3709,40.3472,40.3472,25200.0
2005-08-17 14:35:00,51.24,51.24,51.16,51.19,310000.0,40.3551,40.3551,40.2921,40.3157,310000.0
2005-08-17 14:40:00,51.18,51.22,51.12,51.13,61300.0,40.3079,40.3394,40.2606,40.2685,61300.0
2005-08-17 14:45:00,51.13,51.24,51.13,51.24,53000.0,40.2685,40.3551,40.2685,40.3551,53000.0
2005-08-17 14:50:00,51.23,51.31,51.23,51.31,78300.0,40.3472,40.4103,40.3472,40.4103,78300.0
2005-08-17 14:55:00,51.31,51.33,51.27,51.3,41200.0,40.4103,40.426,40.3787,40.4024,41200.0
2005-08-17 15:00:00,51.3,51.39,51.29,51.39,66600.0,40.4024,40.4733,40.3945,40.4733,66600.0
2005-08-17 15:05:00,51.39,51.4,51.35,51.36,62900.0,40.4733,40.4811,40.4418,40.4496,62900.0
2005-08-17 15:10:00,51.37,51.38,51.3,51.37,56700.0,40.4575,40.4654,40.4024,40.4575,56700.0
2005-08-17 15:15:00,51.37,51.38,51.33,51.38,37600.0,40.4575,40.4654,40.426,40.4654,37600.0
2005-08-17 15:20:00,51.38,51.38,51.36,51.37,19000.0,40.4654,40.4654,40.4496,40.4575,19000.0
2005-08-17 15:25:00,51.36,51.38,51.33,51.37,114000.0,40.4496,40.4654,40.426,40.4575,114000.0
2005-08-17 15:30:00,51.37,51.37,51.34,51.36,19300.0,40.4575,40.4575,40.4339,40.4496,19300.0
2005-08-17 15:35:00,51.36,51.39,51.36,51.38,23700.0,40.4496,40.4733,40.4496,40.4654,23700.0
2005-08-17 15:40:00,51.38,51.4,51.38,51.39,43000.0,40.4654,40.4811,40.4654,40.4733,43000.0
2005-08-17 15:45:00,51.4,51.41,51.39,51.39,59600.0,40.4811,40.489,40.4733,40.4733,59600.0
2005-08-17 15:50:00,51.39,51.4,51.35,51.37,27700.0,40.4733,40.4811,40.4418,40.4575,27700.0
2005-08-17 15:55:00,51.36,51.36,51.28,51.3,60200.0,40.4496,40.4496,40.3866,40.4024,60200.0
2005-08-18 09:30:00,51.4,51.48,51.31,51.46,87200.0,40.4811,40.5441,40.4103,40.5284,87200.0
2005-08-18 09:35:00,51.48,51.56,51.4,51.53,20900.0,40.5441,40.6071,40.4811,40.5835,20900.0
2005-08-18 09:40:00,51.54,51.63,51.48,51.58,72900.0,40.5914,40.6623,40.5441,40.6229,72900.0
2005-08-18 09:45:00,51.58,51.71,51.58,51.68,44100.0,40.6229,40.7253,40.6229,40.7017,44100.0
2005-08-18 09:50:00,51.68,51.68,51.53,51.54,23100.0,40.7017,40.7017,40.5835,40.5914,23100.0
2005-08-18 09:55:00,51.53,51.71,51.53,51.62,38200.0,40.5835,40.7253,40.5835,40.6544,38200.0
2005-08-18 10:00:00,51.62,51.62,51.46,51.54,50700.0,40.6544,40.6544,40.5284,40.5914,50700.0
2005-08-18 10:05:00,51.54,51.69,51.53,51.55,45700.0,40.5914,40.7095,40.5835,40.5993,45700.0
2005-08-18 10:10:00,51.55,51.57,51.5,51.55,30500.0,40.5993,40.615,40.5599,40.5993,30500.0
2005-08-18 10:15:00,51.54,51.55,51.46,51.54,20000.0,40.5914,40.5993,40.5284,40.5914,20000.0
2005-08-18 10:20:00,51.56,51.59,51.52,51.59,47100.0,40.6071,40.6308,40.5756,40.6308,47100.0
2005-08-18 10:25:00,51.59,51.6,51.51,51.51,30200.0,40.6308,40.6386,40.5678,40.5678,30200.0
2005-08-18 10:30:00,51.51,51.58,51.5,51.58,17500.0,40.5678,40.6229,40.5599,40.6229,17500.0
2005-08-18 10:35:00,51.58,51.59,51.45,51.52,33900.0,40.6229,40.6308,40.5205,40.5756,33900.0
2005-08-18 10:40:00,51.52,51.56,51.52,51.52,20500.0,40.5756,40.6071,40.5756,40.5756,20500.0
2005-08-18 10:45:00,51.51,51.55,51.46,51.46,15700.0,40.5678,40.5993,40.5284,40.5284,15700.0
2005-08-18 10:50:00,51.47,51.53,51.44,51.53,19200.0,40.5363,40.5835,40.5126,40.5835,19200.0
2005-08-18 10:55:00,51.52,51.53,51.43,51.45,21200.0,40.5756,40.5835,40.5048,40.5205,21200.0
2005-08-18 11:00:00,51.44,51.46,51.41,51.43,24900.0,40.5126,40.5284,40.489,40.5048,24900.0
2005-08-18 11:05:00,51.43,51.44,51.4,51.43,26800.0,40.5048,40.5126,40.4811,40.5048,26800.0
2005-08-18 11:10:00,51.42,51.42,51.38,51.42,20800.0,40.4969,40.4969,40.4654,40.4969,20800.0
2005-08-18 11:15:00,51.42,51.49,51.37,51.48,15100.0,40.4969,40.552,40.4575,40.5441,15100.0
2005-08-18 11:20:00,51.48,51.5,51.47,51.49,26000.0,40.5441,40.5599,40.5363,40.552,26000.0
2005-08-18 11:25:00,51.49,51.53,51.45,51.47,26500.0,40.552,40.5835,40.5205,40.5363,26500.0
2005-08-18 11:30:00,51.48,51.48,51.41,51.43,14300.0,40.5441,40.5441,40.489,40.5048,14300.0
2005-08-18 11:35:00,51.44,51.45,51.36,51.4,17000.0,40.5126,40.5205,40.4496,40.4811,17000.0
2005-08-18 11:40:00,51.4,51.47,51.39,51.42,13600.0,40.4811,40.5363,40.4733,40.4969,13600.0
2005-08-18 11:45:00,51.42,51.5,51.4,51.48,7200.0,40.4969,40.5599,40.4811,40.5441,7200.0
2005-08-18 11:50:00,51.5,51.52,51.48,51.52,10500.0,40.5599,40.5756,40.5441,40.5756,10500.0
2005-08-18 11:55:00,51.5,51.51,51.46,51.46,7000.0,40.5599,40.5678,40.5284,40.5284,7000.0
2005-08-18 12:00:00,51.48,51.6,51.45,51.52,30300.0,40.5441,40.6386,40.5205,40.5756,30300.0
2005-08-18 12:05:00,51.53,51.57,51.51,51.53,10500.0,40.5835,40.615,40.5678,40.5835,10500.0
2005-08-18 12:10:00,51.54,51.55,51.5,51.52,10500.0,40.5914,40.5993,40.5599,40.5756,10500.0
2005-08-18 12:15:00,51.54,51.55,51.51,51.51,10200.0,40.5914,40.5993,40.5678,40.5678,10200.0
2005-08-18 12:20:00,51.52,51.55,51.5,51.53,13700.0,40.5756,40.5993,40.5599,40.5835,13700.0
2005-08-18 12:25:00,51.5,51.55,51.48,51.53,11100.0,40.5599,40.5993,40.5441,40.5835,11100.0
2005-08-18 12:30:00,51.53,51.55,51.5,51.51,16100.0,40.5835,40.5993,40.5599,40.5678,16100.0
2005-08-18 12:35:00,51.53,51.53,51.49,51.53,161800.0,40.5835,40.5835,40.552,40.5835,161800.0
2005-08-18 12:40:00,51.51,51.53,51.46,51.46,17900.0,40.5678,40.5835,40.5284,40.5284,17900.0
2005-08-18 12:45:00,51.45,51.49,51.43,51.46,13200.0,40.5205,40.552,40.5048,40.5284,13200.0
2005-08-18 12:50:00,51.46,51.5,51.42,51.49,9400.0,40.5284,40.5599,40.4969,40.552,9400.0
2005-08-18 12:55:00,51.48,51.48,51.46,51.47,5000.0,40.5441,40.5441,40.5284,40.5363,5000.0
2005-08-18 13:00:00,51.47,51.51,51.47,51.49,8000.0,40.5363,40.5678,40.5363,40.552,8000.0
2005-08-18 13:05:00,51.49,51.51,51.47,51.48,7100.0,40.552,40.5678,40.5363,40.5441,7100.0
2005-08-18 13:10:00,51.49,51.49,51.45,51.46,8400.0,40.552,40.552,40.5205,40.5284,8400.0
2005-08-18 13:15:00,51.46,51.5,51.46,51.49,10400.0,40.5284,40.5599,40.5284,40.552,10400.0
2005-08-18 13:20:00,51.47,51.54,51.47,51.52,59500.0,40.5363,40.5914,40.5363,40.5756,59500.0
2005-08-18 13:25:00,51.52,51.54,51.48,51.54,20000.0,40.5756,40.5914,40.5441,40.5914,20000.0
2005-08-18 13:30:00,51.54,51.58,51.47,51.48,33400.0,40.5914,40.6229,40.5363,40.5441,33400.0
2005-08-18 13:35:00,51.47,51.5,51.44,51.5,22400.0,40.5363,40.5599,40.5126,40.5599,22400.0
2005-08-18 13:40:00,51.51,51.51,51.47,51.5,21800.0,40.5678,40.5678,40.5363,40.5599,21800.0
2005-08-18 13:45:00,51.49,51.5,51.48,51.5,10100.0,40.552,40.5599,40.5441,40.5599,10100.0
2005-08-18 13:50:00,51.5,51.51,51.48,51.48,7600.0,40.5599,40.5678,40.5441,40.5441,7600.0
2005-08-18 13:55:00,51.48,51.51,51.47,51.49,8500.0,40.5441,40.5678,40.5363,40.552,8500.0
2005-08-18 14:00:00,51.48,51.48,51.46,51.47,8300.0,40.5441,40.5441,40.5284,40.5363,8300.0
2005-08-18 14:05:00,51.47,51.49,51.43,51.47,8800.0,40.5363,40.552,40.5048,40.5363,8800.0
2005-08-18 14:10:00,51.48,51.49,51.46,51.46,8200.0,40.5441,40.552,40.5284,40.5284,8200.0
2005-08-18 14:15:00,51.46,51.47,51.4,51.47,25100.0,40.5284,40.5363,40.4811,40.5363,25100.0
2005-08-18 14:20:00,51.46,51.47,51.39,51.4,32600.0,40.5284,40.5363,40.4733,40.4811,32600.0
2005-08-18 14:25:00,51.4,51.41,51.3,51.31,49300.0,40.4811,40.489,40.4024,40.4103,49300.0
2005-08-18 14:30:00,51.31,51.4,51.3,51.4,31700.0,40.4103,40.4811,40.4024,40.4811,31700.0
2005-08-18 14:35:00,51.39,51.47,51.36,51.39,35300.0,40.4733,40.5363,40.4496,40.4733,35300.0
2005-08-18 14:40:00,51.39,51.4,51.33,51.34,38800.0,40.4733,40.4811,40.426,40.4339,38800.0
2005-08-18 14:45:00,51.35,51.35,51.29,51.3,17300.0,40.4418,40.4418,40.3945,40.4024,17300.0
2005-08-18 14:50:00,51.29,51.36,51.28,51.36,17300.0,40.3945,40.4496,40.3866,40.4496,17300.0
2005-08-18 14:55:00,51.39,51.39,51.34,51.35,25600.0,40.4733,40.4733,40.4339,40.4418,25600.0
2005-08-18 15:00:00,51.35,51.36,51.25,51.3,33800.0,40.4418,40.4496,40.363,40.4024,33800.0
2005-08-18 15:05:00,51.3,51.34,51.26,51.31,40100.0,40.4024,40.4339,40.3709,40.4103,40100.0
2005-08-18 15:10:00,51.3,51.38,51.3,51.35,24800.0,40.4024,40.4654,40.4024,40.4418,24800.0
2005-08-18 15:15:00,51.35,51.36,51.29,51.35,34100.0,40.4418,40.4496,40.3945,40.4418,34100.0
2005-08-18 15:20:00,51.34,51.35,51.26,51.27,22800.0,40.4339,40.4418,40.3709,40.3787,22800.0
2005-08-18 15:25:00,51.28,51.34,51.28,51.3,22000.0,40.3866,40.4339,40.3866,40.4024,22000.0
2005-08-18 15:30:00,51.32,51.4,51.31,51.31,34700.0,40.4181,40.4811,40.4103,40.4103,34700.0
2005-08-18 15:35:00,51.31,51.34,51.31,51.31,30500.0,40.4103,40.4339,40.4103,40.4103,30500.0
2005-08-18 15:40:00,51.33,51.36,51.3,51.36,57000.0,40.426,40.4496,40.4024,40.4496,57000.0
2005-08-18 15:45:00,51.36,51.45,51.32,51.32,77300.0,40.4496,40.5205,40.4181,40.4181,77300.0
2005-08-18 15:50:00,51.34,51.39,51.33,51.38,36000.0,40.4339,40.4733,40.426,40.4654,36000.0
2005-08-18 15:55:00,51.38,51.38,51.27,51.29,102700.0,40.4654,40.4654,40.3787,40.3945,102700.0
2005-08-19 09:30:00,51.3,51.37,51.3,51.33,296600.0,40.4024,40.4575,40.4024,40.426,296600.0
2005-08-19 09:35:00,51.33,51.37,51.27,51.37,37400.0,40.426,40.4575,40.3787,40.4575,37400.0
2005-08-19 09:40:00,51.37,51.37,51.3,51.33,27100.0,40.4575,40.4575,40.4024,40.426,27100.0
2005-08-19 09:45:00,51.32,51.34,51.26,51.32,27700.0,40.4181,40.4339,40.3709,40.4181,27700.0
2005-08-19 09:50:00,51.3,51.34,51.24,51.25,22900.0,40.4024,40.4339,40.3551,40.363,22900.0
2005-08-19 09:55:00,51.26,51.4,51.26,51.4,21300.0,40.3709,40.4811,40.3709,40.4811,21300.0
2005-08-19 10:00:00,51.42,51.46,51.35,51.46,38000.0,40.4969,40.5284,40.4418,40.5284,38000.0
2005-08-19 10:05:00,51.45,51.45,51.36,51.4,40700.0,40.5205,40.5205,40.4496,40.4811,40700.0
2005-08-19 10:10:00,51.37,51.4,51.37,51.4,23000.0,40.4575,40.4811,40.4575,40.4811,23000.0
2005-08-19 10:15:00,51.4,51.44,51.34,51.36,28300.0,40.4811,40.5126,40.4339,40.4496,28300.0
2005-08-19 10:20:00,51.36,51.41,51.36,51.4,13500.0,40.4496,40.489,40.4496,40.4811,13500.0
2005-08-19 10:25:00,51.4,51.42,51.38,51.42,25500.0,40.4811,40.4969,40.4654,40.4969,25500.0
2005-08-19 10:30:00,51.44,51.48,51.39,51.41,60300.0,40.5126,40.5441,40.4733,40.489,60300.0
2005-08-19 10:35:00,51.4,51.41,51.35,51.39,17900.0,40.4811,40.489,40.4418,40.4733,17900.0
2005-08-19 10:40:00,51.38,51.41,51.33,51.33,38400.0,40.4654,40.489,40.426,40.426,38400.0
2005-08-19 10:45:00,51.34,51.37,51.33,51.36,18900.0,40.4339,40.4575,40.426,40.4496,18900.0
2005-08-19 10:50:00,51.36,51.37,51.27,51.27,33500.0,40.4496,40.4575,40.3787,40.3787,33500.0
2005-08-19 10:55:00,51.3,51.35,51.3,51.33,34000.0,40.4024,40.4418,40.4024,40.426,34000.0
2005-08-19 11:00:00,51.34,51.37,51.26,51.33,52100.0,40.4339,40.4575,40.3709,40.426,52100.0
2005-08-19 11:05:00,51.33,51.37,51.3,51.35,22000.0,40.426,40.4575,40.4024,40.4418,22000.0
2005-08-19 11:10:00,51.36,51.54,51.36,51.48,61300.0,40.4496,40.5914,40.4496,40.5441,61300.0
2005-08-19 11:15:00,51.49,51.58,51.48,51.58,26800.0,40.552,40.6229,40.5441,40.6229,26800.0
2005-08-19 11:20:00,51.58,51.6,51.56,51.57,19300.0,40.6229,40.6386,40.6071,40.615,19300.0
2005-08-19 11:25:00,51.55,51.59,51.55,51.56,52300.0,40.5993,40.6308,40.5993,40.6071,52300.0
2005-08-19 11:30:00,51.56,51.57,51.53,51.54,38700.0,40.6071,40.615,40.5835,40.5914,38700.0
2005-08-19 11:35:00,51.53,51.65,51.53,51.63,22300.0,40.5835,40.678,40.5835,40.6623,22300.0
2005-08-19 11:40:00,51.6,51.65,51.6,51.65,48700.0,40.6386,40.678,40.6386,40.678,48700.0
2005-08-19 11:45:00,51.65,51.66,51.61,51.61,8600.0,40.678,40.6859,40.6465,40.6465,8600.0
2005-08-19 11:50:00,51.62,51.64,51.59,51.64,24900.0,40.6544,40.6701,40.6308,40.6701,24900.0
2005-08-19 11:55:00,51.64,51.68,51.62,51.65,431600.0,40.6701,40.7017,40.6544,40.678,431600.0
2005-08-19 12:00:00,51.62,51.68,51.62,51.68,13500.0,40.6544,40.7017,40.6544,40.7017,13500.0
2005-08-19 12:05:00,51.68,51.69,51.65,51.69,16800.0,40.7017,40.7095,40.678,40.7095,16800.0
2005-08-19 12:10:00,51.69,51.7,51.65,51.65,20000.0,40.7095,40.7174,40.678,40.678,20000.0
2005-08-19 12:15:00,51.66,51.66,51.62,51.66,10700.0,40.6859,40.6859,40.6544,40.6859,10700.0
2005-08-19 12:20:00,51.66,51.67,51.56,51.57,14700.0,40.6859,40.6938,40.6071,40.615,14700.0
2005-08-19 12:25:00,51.55,51.58,51.53,51.54,13700.0,40.5993,40.6229,40.5835,40.5914,13700.0
2005-08-19 12:30:00,51.53,51.59,51.49,51.58,20500.0,40.5835,40.6308,40.552,40.6229,20500.0
2005-08-19 12:35:00,51.59,51.63,51.59,51.61,9900.0,40.6308,40.6623,40.6308,40.6465,9900.0
2005-08-19 12:40:00,51.62,51.62,51.55,51.61,16000.0,40.6544,40.6544,40.5993,40.6465,16000.0
2005-08-19 12:45:00,51.62,51.67,51.6,51.64,8100.0,40.6544,40.6938,40.6386,40.6701,8100.0
2005-08-19 12:50:00,51.64,51.65,51.58,51.59,7000.0,40.6701,40.678,40.6229,40.6308,7000.0
2005-08-19 12:55:00,51.6,51.62,51.59,51.62,11700.0,40.6386,40.6544,40.6308,40.6544,11700.0
2005-08-19 13:00:00,51.63,51.65,51.62,51.64,7600.0,40.6623,40.678,40.6544,40.6701,7600.0
2005-08-19 13:05:00,51.64,51.64,51.59,51.63,9900.0,40.6701,40.6701,40.6308,40.6623,9900.0
2005-08-19 13:10:00,51.63,51.63,51.6,51.6,8200.0,40.6623,40.6623,40.6386,40.6386,8200.0
2005-08-19 13:15:00,51.59,51.59,51.39,51.43,38300.0,40.6308,40.6308,40.4733,40.5048,38300.0
2005-08-19 13:20:00,51.45,51.46,51.44,51.46,14900.0,40.5205,40.5284,40.5126,40.5284,14900.0
2005-08-19 13:25:00,51.46,51.47,51.43,51.47,8300.0,40.5284,40.5363,40.5048,40.5363,8300.0
2005-08-19 13:30:00,51.46,51.49,51.46,51.46,32700.0,40.5284,40.552,40.5284,40.5284,32700.0
2005-08-19 13:35:00,51.47,51.54,51.47,51.54,97200.0,40.5363,40.5914,40.5363,40.5914,97200.0
2005-08-19 13:40:00,51.56,51.56,51.48,51.49,10600.0,40.6071,40.6071,40.5441,40.552,10600.0
2005-08-19 13:45:00,51.49,51.55,51.49,51.52,10100.0,40.552,40.5993,40.552,40.5756,10100.0
2005-08-19 13:50:00,51.53,51.55,51.47,51.48,19000.0,40.5835,40.5993,40.5363,40.5441,19000.0
2005-08-19 13:55:00,51.47,51.48,51.38,51.4,37500.0,40.5363,40.5441,40.4654,40.4811,37500.0
2005-08-19 14:00:00,51.4,51.43,51.36,51.37,28400.0,40.4811,40.5048,40.4496,40.4575,28400.0
2005-08-19 14:05:00,51.37,51.37,51.35,51.36,33200.0,40.4575,40.4575,40.4418,40.4496,33200.0
2005-08-19 14:10:00,51.37,51.38,51.31,51.32,13700.0,40.4575,40.4654,40.4103,40.4181,13700.0
2005-08-19 14:15:00,51.32,51.33,51.31,51.33,25400.0,40.4181,40.426,40.4103,40.426,25400.0
2005-08-19 14:20:00,51.33,51.36,51.33,51.34,24400.0,40.426,40.4496,40.426,40.4339,24400.0
2005-08-19 14:25:00,51.35,51.35,51.3,51.33,32500.0,40.4418,40.4418,40.4024,40.426,32500.0
2005-08-19 14:30:00,51.32,51.34,51.3,51.33,47300.0,40.4181,40.4339,40.4024,40.426,47300.0
2005-08-19 14:35:00,51.33,51.35,51.3,51.34,39800.0,40.426,40.4418,40.4024,40.4339,39800.0
2005-08-19 14:40:00,51.34,51.34,51.3,51.33,17500.0,40.4339,40.4339,40.4024,40.426,17500.0
2005-08-19 14:45:00,51.33,51.34,51.27,51.32,28900.0,40.426,40.4339,40.3787,40.4181,28900.0
2005-08-19 14:50:00,51.32,51.35,51.32,51.32,11200.0,40.4181,40.4418,40.4181,40.4181,11200.0
2005-08-19 14:55:00,51.33,51.35,51.31,51.35,12600.0,40.426,40.4418,40.4103,40.4418,12600.0
2005-08-19 15:00:00,51.33,51.37,51.33,51.37,15800.0,40.426,40.4575,40.426,40.4575,15800.0
2005-08-19 15:05:00,51.37,51.44,51.37,51.41,19000.0,40.4575,40.5126,40.4575,40.489,19000.0
2005-08-19 15:10:00,51.42,51.44,51.41,51.44,24200.0,40.4969,40.5126,40.489,40.5126,24200.0
2005-08-19 15:15:00,51.43,51.48,51.43,51.45,26900.0,40.5048,40.5441,40.5048,40.5205,26900.0
2005-08-19 15:20:00,51.45,51.45,51.4,51.42,15400.0,40.5205,40.5205,40.4811,40.4969,15400.0
2005-08-19 15:25:00,51.42,51.44,51.42,51.44,11100.0,40.4969,40.5126,40.4969,40.5126,11100.0
2005-08-19 15:30:00,51.44,51.45,51.38,51.39,26200.0,40.5126,40.5205,40.4654,40.4733,26200.0
2005-08-19 15:35:00,51.39,51.43,51.37,51.41,45700.0,40.4733,40.5048,40.4575,40.489,45700.0
2005-08-19 15:40:00,51.41,51.42,51.36,51.37,34700.0,40.489,40.4969,40.4496,40.4575,34700.0
2005-08-19 15:45:00,51.37,51.37,51.28,51.28,74700.0,40.4575,40.4575,40.3866,40.3866,74700.0
2005-08-19 15:50:00,51.29,51.29,51.22,51.25,87600.0,40.3945,40.3945,40.3394,40.363,87600.0
2005-08-19 15:55:00,51.24,51.25,51.24,51.25,96900.0,40.3551,40.363,40.3551,40.363,96900.0
2005-08-22 09:30:00,52.53,52.53,51.27,51.27,84100.0,41.3711,41.3711,40.3787,40.3787,84100.0
2005-08-22 09:35:00,51.27,51.49,51.26,51.47,85000.0,40.3787,40.552,40.3709,40.5363,85000.0
2005-08-22 09:40:00,51.46,51.46,51.3,51.33,43900.0,40.5284,40.5284,40.4024,40.426,43900.0
2005-08-22 09:45:00,51.33,51.49,51.32,51.45,81200.0,40.426,40.552,40.4181,40.5205,81200.0
2005-08-22 09:50:00,51.44,51.5,51.36,51.5,53700.0,40.5126,40.5599,40.4496,40.5599,53700.0
2005-08-22 09:55:00,51.5,51.7,51.46,51.52,55400.0,40.5599,40.7174,40.5284,40.5756,55400.0
2005-08-22 10:00:00,51.51,51.63,51.51,51.54,34100.0,40.5678,40.6623,40.5678,40.5914,34100.0
2005-08-22 10:05:00,51.55,51.55,51.45,51.5,37400.0,40.5993,40.5993,40.5205,40.5599,37400.0
2005-08-22 10:10:00,51.51,51.57,51.51,51.54,41700.0,40.5678,40.615,40.5678,40.5914,41700.0
2005-08-22 10:15:00,51.54,51.63,51.53,51.62,35500.0,40.5914,40.6623,40.5835,40.6544,35500.0
2005-08-22 10:20:00,51.63,51.64,51.58,51.6,23100.0,40.6623,40.6701,40.6229,40.6386,23100.0
2005-08-22 10:25:00,51.57,51.62,51.54,51.56,47000.0,40.615,40.6544,40.5914,40.6071,47000.0
2005-08-22 10:30:00,51.55,51.55,51.45,51.46,26200.0,40.5993,40.5993,40.5205,40.5284,26200.0
2005-08-22 10:35:00,51.45,51.55,51.41,51.55,47000.0,40.5205,40.5993,40.489,40.5993,47000.0
2005-08-22 10:40:00,51.55,51.58,51.5,51.58,161600.0,40.5993,40.6229,40.5599,40.6229,161600.0
2005-08-22 10:45:00,51.58,51.59,51.54,51.57,24400.0,40.6229,40.6308,40.5914,40.615,24400.0
2005-08-22 10:50:00,51.58,51.62,51.58,51.61,37800.0,40.6229,40.6544,40.6229,40.6465,37800.0
2005-08-22 10:55:00,51.61,51.62,51.57,51.59,17700.0,40.6465,40.6544,40.615,40.6308,17700.0
2005-08-22 11:00:00,51.59,51.59,51.51,51.53,18500.0,40.6308,40.6308,40.5678,40.5835,18500.0
2005-08-22 11:05:00,51.53,51.53,51.47,51.48,30100.0,40.5835,40.5835,40.5363,40.5441,30100.0
2005-08-22 11:10:00,51.49,51.49,51.47,51.49,10500.0,40.552,40.552,40.5363,40.552,10500.0
2005-08-22 11:15:00,51.48,51.52,51.48,51.5,20100.0,40.5441,40.5756,40.5441,40.5599,20100.0
2005-08-22 11:20:00,51.5,51.5,51.48,51.48,22400.0,40.5599,40.5599,40.5441,40.5441,22400.0
2005-08-22 11:25:00,51.47,51.49,51.46,51.47,10200.0,40.5363,40.552,40.5284,40.5363,10200.0
2005-08-22 11:30:00,51.48,51.5,51.45,51.49,17500.0,40.5441,40.5599,40.5205,40.552,17500.0
2005-08-22 11:35:00,51.5,51.53,51.48,51.53,38800.0,40.5599,40.5835,40.5441,40.5835,38800.0
2005-08-22 11:40:00,51.52,51.54,51.5,51.5,22600.0,40.5756,40.5914,40.5599,40.5599,22600.0
2005-08-22 11:45:00,51.49,51.53,51.49,51.52,17800.0,40.552,40.5835,40.552,40.5756,17800.0
2005-08-22 11:50:00,51.52,51.53,51.37,51.38,31500.0,40.5756,40.5835,40.4575,40.4654,31500.0
2005-08-22 11:55:00,51.4,51.51,51.38,51.47,20500.0,40.4811,40.5678,40.4654,40.5363,20500.0
2005-08-22 12:00:00,51.48,51.49,51.33,51.37,25600.0,40.5441,40.552,40.426,40.4575,25600.0
2005-08-22 12:05:00,51.36,51.41,51.36,51.39,20800.0,40.4496,40.489,40.4496,40.4733,20800.0
2005-08-22 12:10:00,51.4,51.42,51.37,51.37,13300.0,40.4811,40.4969,40.4575,40.4575,13300.0
2005-08-22 12:15:00,51.38,51.42,51.34,51.39,24800.0,40.4654,40.4969,40.4339,40.4733,24800.0
2005-08-22 12:20:00,51.38,51.4,51.35,51.37,17400.0,40.4654,40.4811,40.4418,40.4575,17400.0
2005-08-22 12:25:00,51.37,51.39,51.33,51.39,23900.0,40.4575,40.4733,40.426,40.4733,23900.0
2005-08-22 12:30:00,51.38,51.38,51.25,51.3,56800.0,40.4654,40.4654,40.363,40.4024,56800.0
2005-08-22 12:35:00,51.3,51.31,51.2,51.25,45100.0,40.4024,40.4103,40.3236,40.363,45100.0
2005-08-22 12:40:00,51.26,51.29,51.25,51.26,23800.0,40.3709,40.3945,40.363,40.3709,23800.0
2005-08-22 12:45:00,51.26,51.36,51.26,51.31,31300.0,40.3709,40.4496,40.3709,40.4103,31300.0
2005-08-22 12:50:00,51.31,51.33,51.3,51.33,21600.0,40.4103,40.426,40.4024,40.426,21600.0
2005-08-22 12:55:00,51.33,51.36,51.32,51.36,13500.0,40.426,40.4496,40.4181,40.4496,13500.0
2005-08-22 13:00:00,51.35,51.36,51.28,51.29,28600.0,40.4418,40.4496,40.3866,40.3945,28600.0
2005-08-22 13:05:00,51.29,51.3,51.27,51.27,32700.0,40.3945,40.4024,40.3787,40.3787,32700.0
2005-08-22 13:10:00,51.27,51.29,51.2,51.25,140800.0,40.3787,40.3945,40.3236,40.363,140800.0
2005-08-22 13:15:00,51.25,51.28,51.2,51.26,42200.0,40.363,40.3866,40.3236,40.3709,42200.0
2005-08-22 13:20:00,51.27,51.31,51.26,51.31,15900.0,40.3787,40.4103,40.3709,40.4103,15900.0
2005-08-22 13:25:00,51.3,51.33,51.28,51.32,18000.0,40.4024,40.426,40.3866,40.4181,18000.0
2005-08-22 13:30:00,51.32,51.34,51.28,51.32,48100.0,40.4181,40.4339,40.3866,40.4181,48100.0
2005-08-22 13:35:00,51.32,51.37,51.31,51.36,33100.0,40.4181,40.4575,40.4103,40.4496,33100.0
2005-08-22 13:40:00,51.36,51.4,51.36,51.38,58800.0,40.4496,40.4811,40.4496,40.4654,58800.0
2005-08-22 13:45:00,51.39,51.44,51.38,51.43,39800.0,40.4733,40.5126,40.4654,40.5048,39800.0
2005-08-22 13:50:00,51.44,51.45,51.4,51.43,41700.0,40.5126,40.5205,40.4811,40.5048,41700.0
2005-08-22 13:55:00,51.43,51.46,51.39,51.46,36100.0,40.5048,40.5284,40.4733,40.5284,36100.0
2005-08-22 14:00:00,51.45,51.45,51.38,51.39,28800.0,40.5205,40.5205,40.4654,40.4733,28800.0
2005-08-22 14:05:00,51.4,51.43,51.39,51.42,23800.0,40.4811,40.5048,40.4733,40.4969,23800.0
2005-08-22 14:10:00,51.41,51.45,51.4,51.44,26000.0,40.489,40.5205,40.4811,40.5126,26000.0
2005-08-22 14:15:00,51.44,51.47,51.4,51.42,28700.0,40.5126,40.5363,40.4811,40.4969,28700.0
2005-08-22 14:20:00,51.44,51.44,51.35,51.35,24700.0,40.5126,40.5126,40.4418,40.4418,24700.0
2005-08-22 14:25:00,51.36,51.43,51.35,51.37,27600.0,40.4496,40.5048,40.4418,40.4575,27600.0
2005-08-22 14:30:00,51.37,51.38,51.3,51.32,20200.0,40.4575,40.4654,40.4024,40.4181,20200.0
2005-08-22 14:35:00,51.32,51.4,51.3,51.32,36100.0,40.4181,40.4811,40.4024,40.4181,36100.0
2005-08-22 14:40:00,51.32,51.38,51.32,51.37,17100.0,40.4181,40.4654,40.4181,40.4575,17100.0
2005-08-22 14:45:00,51.36,51.4,51.34,51.38,17400.0,40.4496,40.4811,40.4339,40.4654,17400.0
2005-08-22 14:50:00,51.38,51.4,51.34,51.38,18800.0,40.4654,40.4811,40.4339,40.4654,18800.0
2005-08-22 14:55:00,51.37,51.37,51.28,51.31,24200.0,40.4575,40.4575,40.3866,40.4103,24200.0
2005-08-22 15:00:00,51.32,51.33,51.25,51.33,27400.0,40.4181,40.426,40.363,40.426,27400.0
2005-08-22 15:05:00,51.31,51.35,51.26,51.35,21000.0,40.4103,40.4418,40.3709,40.4418,21000.0
2005-08-22 15:10:00,51.33,51.38,51.31,51.38,12600.0,40.426,40.4654,40.4103,40.4654,12600.0
2005-08-22 15:15:00,51.38,51.38,51.31,51.35,17700.0,40.4654,40.4654,40.4103,40.4418,17700.0
2005-08-22 15:20:00,51.34,51.39,51.28,51.29,22000.0,40.4339,40.4733,40.3866,40.3945,22000.0
2005-08-22 15:25:00,51.31,51.35,51.27,51.35,21200.0,40.4103,40.4418,40.3787,40.4418,21200.0
2005-08-22 15:30:00,51.35,51.37,51.28,51.36,32200.0,40.4418,40.4575,40.3866,40.4496,32200.0
2005-08-22 15:35:00,51.35,51.37,51.27,51.29,58500.0,40.4418,40.4575,40.3787,40.3945,58500.0
2005-08-22 15:40:00,51.29,51.37,51.26,51.31,60900.0,40.3945,40.4575,40.3709,40.4103,60900.0
2005-08-22 15:45:00,51.33,51.36,51.3,51.3,73300.0,40.426,40.4496,40.4024,40.4024,73300.0
2005-08-22 15:50:00,51.31,51.39,51.3,51.37,52100.0,40.4103,40.4733,40.4024,40.4575,52100.0
2005-08-22 15:55:00,51.37,51.38,51.34,51.35,70000.0,40.4575,40.4654,40.4339,40.4418,70000.0
2005-08-23 09:30:00,51.26,51.6,51.26,51.51,110500.0,40.3709,40.6386,40.3709,40.5678,110500.0
2005-08-23 09:35:00,51.51,51.56,51.41,51.5,52200.0,40.5678,40.6071,40.489,40.5599,52200.0
2005-08-23 09:40:00,51.5,51.53,51.26,51.32,71900.0,40.5599,40.5835,40.3709,40.4181,71900.0
2005-08-23 09:45:00,51.32,51.5,51.32,51.47,53000.0,40.4181,40.5599,40.4181,40.5363,53000.0
2005-08-23 09:50:00,51.47,51.48,51.31,51.32,53600.0,40.5363,40.5441,40.4103,40.4181,53600.0
2005-08-23 09:55:00,51.33,51.41,51.27,51.41,40200.0,40.426,40.489,40.3787,40.489,40200.0
2005-08-23 10:00:00,51.4,51.43,51.3,51.42,38000.0,40.4811,40.5048,40.4024,40.4969,38000.0
2005-08-23 10:05:00,51.44,51.45,51.37,51.42,42600.0,40.5126,40.5205,40.4575,40.4969,42600.0
2005-08-23 10:10:00,51.42,51.45,51.37,51.45,26700.0,40.4969,40.5205,40.4575,40.5205,26700.0
2005-08-23 10:15:00,51.45,51.45,51.36,51.4,40800.0,40.5205,40.5205,40.4496,40.4811,40800.0
2005-08-23 10:20:00,51.4,51.44,51.35,51.44,31500.0,40.4811,40.5126,40.4418,40.5126,31500.0
2005-08-23 10:25:00,51.44,51.44,51.37,51.38,23600.0,40.5126,40.5126,40.4575,40.4654,23600.0
2005-08-23 10:30:00,51.37,51.44,51.36,51.44,37700.0,40.4575,40.5126,40.4496,40.5126,37700.0
2005-08-23 10:35:00,51.44,51.47,51.42,51.46,57800.0,40.5126,40.5363,40.4969,40.5284,57800.0
2005-08-23 10:40:00,51.47,51.47,51.35,51.4,93900.0,40.5363,40.5363,40.4418,40.4811,93900.0
2005-08-23 10:45:00,51.4,51.44,51.4,51.44,24500.0,40.4811,40.5126,40.4811,40.5126,24500.0
2005-08-23 10:50:00,51.44,51.45,51.4,51.44,22900.0,40.5126,40.5205,40.4811,40.5126,22900.0
2005-08-23 10:55:00,51.44,51.45,51.41,51.43,27800.0,40.5126,40.5205,40.489,40.5048,27800.0
2005-08-23 11:00:00,51.43,51.44,51.4,51.44,33000.0,40.5048,40.5126,40.4811,40.5126,33000.0
2005-08-23 11:05:00,51.44,51.44,51.35,51.4,46000.0,40.5126,40.5126,40.4418,40.4811,46000.0
2005-08-23 11:10:00,51.4,51.41,51.36,51.39,39600.0,40.4811,40.489,40.4496,40.4733,39600.0
2005-08-23 11:15:00,51.39,51.4,51.36,51.39,41500.0,40.4733,40.4811,40.4496,40.4733,41500.0
2005-08-23 11:20:00,51.39,51.4,51.35,51.37,27700.0,40.4733,40.4811,40.4418,40.4575,27700.0
2005-08-23 11:25:00,51.36,51.39,51.34,51.39,12100.0,40.4496,40.4733,40.4339,40.4733,12100.0
2005-08-23 11:30:00,51.38,51.39,51.36,51.38,11500.0,40.4654,40.4733,40.4496,40.4654,11500.0
2005-08-23 11:35:00,51.38,51.38,51.32,51.34,18400.0,40.4654,40.4654,40.4181,40.4339,18400.0
2005-08-23 11:40:00,51.33,51.36,51.26,51.3,25100.0,40.426,40.4496,40.3709,40.4024,25100.0
2005-08-23 11:45:00,51.31,51.32,51.23,51.25,41000.0,40.4103,40.4181,40.3472,40.363,41000.0
2005-08-23 11:50:00,51.26,51.31,51.26,51.29,19000.0,40.3709,40.4103,40.3709,40.3945,19000.0
2005-08-23 11:55:00,51.29,51.32,51.27,51.28,149100.0,40.3945,40.4181,40.3787,40.3866,149100.0
2005-08-23 12:00:00,51.27,51.28,51.19,51.19,52800.0,40.3787,40.3866,40.3157,40.3157,52800.0
2005-08-23 12:05:00,51.18,51.23,51.17,51.22,32200.0,40.3079,40.3472,40.3,40.3394,32200.0
2005-08-23 12:10:00,51.22,51.23,51.11,51.11,21700.0,40.3394,40.3472,40.2527,40.2527,21700.0
2005-08-23 12:15:00,51.11,51.21,51.11,51.21,24400.0,40.2527,40.3315,40.2527,40.3315,24400.0
2005-08-23 12:20:00,51.22,51.23,51.2,51.22,12200.0,40.3394,40.3472,40.3236,40.3394,12200.0
2005-08-23 12:25:00,51.22,51.25,51.18,51.21,23800.0,40.3394,40.363,40.3079,40.3315,23800.0
2005-08-23 12:30:00,51.21,51.25,51.21,51.25,10500.0,40.3315,40.363,40.3315,40.363,10500.0
2005-08-23 12:35:00,51.24,51.25,51.21,51.23,13300.0,40.3551,40.363,40.3315,40.3472,13300.0
2005-08-23 12:40:00,51.24,51.26,51.24,51.26,13800.0,40.3551,40.3709,40.3551,40.3709,13800.0
2005-08-23 12:45:00,51.26,51.27,51.22,51.24,17800.0,40.3709,40.3787,40.3394,40.3551,17800.0
2005-08-23 12:50:00,51.24,51.26,51.2,51.24,8600.0,40.3551,40.3709,40.3236,40.3551,8600.0
2005-08-23 12:55:00,51.24,51.24,51.21,51.21,14000.0,40.3551,40.3551,40.3315,40.3315,14000.0
2005-08-23 13:00:00,51.21,51.25,51.2,51.23,7900.0,40.3315,40.363,40.3236,40.3472,7900.0
2005-08-23 13:05:00,51.24,51.26,51.23,51.24,5000.0,40.3551,40.3709,40.3472,40.3551,5000.0
2005-08-23 13:10:00,51.24,51.27,51.21,51.25,22600.0,40.3551,40.3787,40.3315,40.363,22600.0
2005-08-23 13:15:00,51.25,51.26,51.19,51.21,14100.0,40.363,40.3709,40.3157,40.3315,14100.0
2005-08-23 13:20:00,51.21,51.22,51.2,51.2,16200.0,40.3315,40.3394,40.3236,40.3236,16200.0
2005-08-23 13:25:00,51.21,51.22,51.17,51.17,19000.0,40.3315,40.3394,40.3,40.3,19000.0
2005-08-23 13:30:00,51.17,51.19,51.17,51.19,21200.0,40.3,40.3157,40.3,40.3157,21200.0
2005-08-23 13:35:00,51.19,51.19,51.15,51.15,11300.0,40.3157,40.3157,40.2842,40.2842,11300.0
2005-08-23 13:40:00,51.15,51.2,51.13,51.19,29400.0,40.2842,40.3236,40.2685,40.3157,29400.0
2005-08-23 13:45:00,51.19,51.2,51.17,51.19,32600.0,40.3157,40.3236,40.3,40.3157,32600.0
2005-08-23 13:50:00,51.19,51.23,51.18,51.2,43500.0,40.3157,40.3472,40.3079,40.3236,43500.0
2005-08-23 13:55:00,51.2,51.21,51.16,51.17,21600.0,40.3236,40.3315,40.2921,40.3,21600.0
2005-08-23 14:00:00,51.16,51.18,51.14,51.16,31000.0,40.2921,40.3079,40.2764,40.2921,31000.0
2005-08-23 14:05:00,51.16,51.17,51.13,51.15,22700.0,40.2921,40.3,40.2685,40.2842,22700.0
2005-08-23 14:10:00,51.14,51.18,51.13,51.18,17800.0,40.2764,40.3079,40.2685,40.3079,17800.0
2005-08-23 14:15:00,51.18,51.19,51.14,51.16,13600.0,40.3079,40.3157,40.2764,40.2921,13600.0
2005-08-23 14:20:00,51.16,51.23,51.15,51.2,64100.0,40.2921,40.3472,40.2842,40.3236,64100.0
2005-08-23 14:25:00,51.2,51.24,51.14,51.19,44400.0,40.3236,40.3551,40.2764,40.3157,44400.0
2005-08-23 14:30:00,51.19,51.2,51.1,51.11,46800.0,40.3157,40.3236,40.2449,40.2527,46800.0
2005-08-23 14:35:00,51.11,51.16,51.08,51.1,49800.0,40.2527,40.2921,40.2291,40.2449,49800.0
2005-08-23 14:40:00,51.1,51.16,51.08,51.13,64800.0,40.2449,40.2921,40.2291,40.2685,64800.0
2005-08-23 14:45:00,51.14,51.16,51.13,51.14,70900.0,40.2764,40.2921,40.2685,40.2764,70900.0
2005-08-23 14:50:00,51.15,51.2,51.14,51.15,41200.0,40.2842,40.3236,40.2764,40.2842,41200.0
2005-08-23 14:55:00,51.15,51.22,51.15,51.21,30700.0,40.2842,40.3394,40.2842,40.3315,30700.0
2005-08-23 15:00:00,51.21,51.21,51.17,51.2,32700.0,40.3315,40.3315,40.3,40.3236,32700.0
2005-08-23 15:05:00,51.2,51.22,51.16,51.19,51200.0,40.3236,40.3394,40.2921,40.3157,51200.0
2005-08-23 15:10:00,51.18,51.19,51.17,51.18,55800.0,40.3079,40.3157,40.3,40.3079,55800.0
2005-08-23 15:15:00,51.18,51.22,51.17,51.17,39900.0,40.3079,40.3394,40.3,40.3,39900.0
2005-08-23 15:20:00,51.17,51.2,51.17,51.18,44900.0,40.3,40.3236,40.3,40.3079,44900.0
2005-08-23 15:25:00,51.18,51.2,51.16,51.2,41500.0,40.3079,40.3236,40.2921,40.3236,41500.0
2005-08-23 15:30:00,51.19,51.2,51.15,51.17,24300.0,40.3157,40.3236,40.2842,40.3,24300.0
2005-08-23 15:35:00,51.17,51.2,51.17,51.2,54800.0,40.3,40.3236,40.3,40.3236,54800.0
2005-08-23 15:40:00,51.19,51.19,51.12,51.17,44400.0,40.3157,40.3157,40.2606,40.3,44400.0
2005-08-23 15:45:00,51.18,51.19,51.16,51.18,49500.0,40.3079,40.3157,40.2921,40.3079,49500.0
2005-08-23 15:50:00,51.17,51.19,51.11,51.12,56100.0,40.3,40.3157,40.2527,40.2606,56100.0
2005-08-23 15:55:00,51.13,51.13,51.05,51.05,146400.0,40.2685,40.2685,40.2055,40.2055,146400.0
2005-08-24 09:30:00,51.56,51.56,51.25,51.36,194200.0,40.6071,40.6071,40.363,40.4496,194200.0
2005-08-24 09:35:00,51.37,51.38,51.2,51.35,50600.0,40.4575,40.4654,40.3236,40.4418,50600.0
2005-08-24 09:40:00,51.34,51.34,51.25,51.27,29800.0,40.4339,40.4339,40.363,40.3787,29800.0
2005-08-24 09:45:00,51.28,51.36,51.26,51.31,44000.0,40.3866,40.4496,40.3709,40.4103,44000.0
2005-08-24 09:50:00,51.32,51.37,51.27,51.31,24200.0,40.4181,40.4575,40.3787,40.4103,24200.0
2005-08-24 09:55:00,51.31,51.32,51.15,51.32,63300.0,40.4103,40.4181,40.2842,40.4181,63300.0
2005-08-24 10:00:00,51.33,51.33,51.15,51.29,37100.0,40.426,40.426,40.2842,40.3945,37100.0
2005-08-24 10:05:00,51.29,51.33,51.23,51.29,32900.0,40.3945,40.426,40.3472,40.3945,32900.0
2005-08-24 10:10:00,51.28,51.3,51.2,51.23,29400.0,40.3866,40.4024,40.3236,40.3472,29400.0
2005-08-24 10:15:00,51.23,51.25,51.2,51.23,14900.0,40.3472,40.363,40.3236,40.3472,14900.0
2005-08-24 10:20:00,51.23,51.3,51.16,51.17,31200.0,40.3472,40.4024,40.2921,40.3,31200.0
2005-08-24 10:25:00,51.18,51.2,51.11,51.16,39400.0,40.3079,40.3236,40.2527,40.2921,39400.0
2005-08-24 10:30:00,51.16,51.25,51.14,51.22,22300.0,40.2921,40.363,40.2764,40.3394,22300.0
2005-08-24 10:35:00,51.24,51.24,51.1,51.14,54700.0,40.3551,40.3551,40.2449,40.2764,54700.0
2005-08-24 10:40:00,51.15,51.2,51.11,51.19,40500.0,40.2842,40.3236,40.2527,40.3157,40500.0
2005-08-24 10:45:00,51.21,51.25,51.17,51.23,19100.0,40.3315,40.363,40.3,40.3472,19100.0
2005-08-24 10:50:00,51.22,51.23,51.17,51.18,11100.0,40.3394,40.3472,40.3,40.3079,11100.0
2005-08-24 10:55:00,51.18,51.21,51.16,51.16,15800.0,40.3079,40.3315,40.2921,40.2921,15800.0
2005-08-24 11:00:00,51.16,51.16,51.12,51.14,21400.0,40.2921,40.2921,40.2606,40.2764,21400.0
2005-08-24 11:05:00,51.14,51.17,51.04,51.08,56100.0,40.2764,40.3,40.1976,40.2291,56100.0
2005-08-24 11:10:00,51.08,51.1,51.02,51.07,16500.0,40.2291,40.2449,40.1819,40.2212,16500.0
2005-08-24 11:15:00,51.08,51.11,51.06,51.11,12700.0,40.2291,40.2527,40.2134,40.2527,12700.0
2005-08-24 11:20:00,51.11,51.16,51.11,51.16,24300.0,40.2527,40.2921,40.2527,40.2921,24300.0
2005-08-24 11:25:00,51.16,51.17,51.14,51.17,10400.0,40.2921,40.3,40.2764,40.3,10400.0
2005-08-24 11:30:00,51.16,51.21,51.09,51.14,29300.0,40.2921,40.3315,40.237,40.2764,29300.0
2005-08-24 11:35:00,51.14,51.14,51.11,51.13,14000.0,40.2764,40.2764,40.2527,40.2685,14000.0
2005-08-24 11:40:00,51.13,51.22,51.12,51.18,40700.0,40.2685,40.3394,40.2606,40.3079,40700.0
2005-08-24 11:45:00,51.17,51.23,51.17,51.22,55300.0,40.3,40.3472,40.3,40.3394,55300.0
2005-08-24 11:50:00,51.22,51.23,51.19,51.21,10600.0,40.3394,40.3472,40.3157,40.3315,10600.0
2005-08-24 11:55:00,51.21,51.31,51.21,51.24,28900.0,40.3315,40.4103,40.3315,40.3551,28900.0
2005-08-24 12:00:00,51.24,51.24,51.18,51.19,16600.0,40.3551,40.3551,40.3079,40.3157,16600.0
2005-08-24 12:05:00,51.19,51.25,51.18,51.25,9600.0,40.3157,40.363,40.3079,40.363,9600.0
2005-08-24 12:10:00,51.25,51.3,51.22,51.28,22400.0,40.363,40.4024,40.3394,40.3866,22400.0
2005-08-24 12:15:00,51.29,51.3,51.24,51.24,11200.0,40.3945,40.4024,40.3551,40.3551,11200.0
2005-08-24 12:20:00,51.25,51.3,51.24,51.29,8400.0,40.363,40.4024,40.3551,40.3945,8400.0
2005-08-24 12:25:00,51.29,51.37,51.28,51.36,47900.0,40.3945,40.4575,40.3866,40.4496,47900.0
2005-08-24 12:30:00,51.36,51.36,51.33,51.34,15400.0,40.4496,40.4496,40.426,40.4339,15400.0
2005-08-24 12:35:00,51.36,51.37,51.33,51.37,5600.0,40.4496,40.4575,40.426,40.4575,5600.0
2005-08-24 12:40:00,51.34,51.39,51.34,51.38,22600.0,40.4339,40.4733,40.4339,40.4654,22600.0
2005-08-24 12:45:00,51.37,51.43,51.37,51.39,39800.0,40.4575,40.5048,40.4575,40.4733,39800.0
2005-08-24 12:50:00,51.39,51.4,51.37,51.4,33000.0,40.4733,40.4811,40.4575,40.4811,33000.0
2005-08-24 12:55:00,51.4,51.44,51.37,51.38,12800.0,40.4811,40.5126,40.4575,40.4654,12800.0
2005-08-24 13:00:00,51.38,51.39,51.35,51.37,18800.0,40.4654,40.4733,40.4418,40.4575,18800.0
2005-08-24 13:05:00,51.36,51.37,51.33,51.35,22500.0,40.4496,40.4575,40.426,40.4418,22500.0
2005-08-24 13:10:00,51.35,51.35,51.29,51.3,24400.0,40.4418,40.4418,40.3945,40.4024,24400.0
2005-08-24 13:15:00,51.31,51.36,51.28,51.3,23500.0,40.4103,40.4496,40.3866,40.4024,23500.0
2005-08-24 13:20:00,51.3,51.35,51.26,51.35,13400.0,40.4024,40.4418,40.3709,40.4418,13400.0
2005-08-24 13:25:00,51.34,51.38,51.32,51.37,13400.0,40.4339,40.4654,40.4181,40.4575,13400.0
2005-08-24 13:30:00,51.37,51.38,51.35,51.38,16900.0,40.4575,40.4654,40.4418,40.4654,16900.0
2005-08-24 13:35:00,51.37,51.37,51.33,51.33,21500.0,40.4575,40.4575,40.426,40.426,21500.0
2005-08-24 13:40:00,51.34,51.34,51.29,51.3,26300.0,40.4339,40.4339,40.3945,40.4024,26300.0
2005-08-24 13:45:00,51.31,51.32,51.29,51.29,14200.0,40.4103,40.4181,40.3945,40.3945,14200.0
2005-08-24 13:50:00,51.3,51.3,51.18,51.24,33100.0,40.4024,40.4024,40.3079,40.3551,33100.0
2005-08-24 13:55:00,51.24,51.32,51.23,51.26,24400.0,40.3551,40.4181,40.3472,40.3709,24400.0
2005-08-24 14:00:00,51.28,51.3,51.27,51.27,15900.0,40.3866,40.4024,40.3787,40.3787,15900.0
2005-08-24 14:05:00,51.27,51.31,51.26,51.3,15100.0,40.3787,40.4103,40.3709,40.4024,15100.0
2005-08-24 14:10:00,51.3,51.3,51.26,51.3,24800.0,40.4024,40.4024,40.3709,40.4024,24800.0
2005-08-24 14:15:00,51.29,51.3,51.21,51.22,20600.0,40.3945,40.4024,40.3315,40.3394,20600.0
2005-08-24 14:20:00,51.23,51.27,51.14,51.18,35700.0,40.3472,40.3787,40.2764,40.3079,35700.0
2005-08-24 14:25:00,51.19,51.22,51.17,51.21,17500.0,40.3157,40.3394,40.3,40.3315,17500.0
2005-08-24 14:30:00,51.21,51.25,51.1,51.13,43000.0,40.3315,40.363,40.2449,40.2685,43000.0
2005-08-24 14:35:00,51.14,51.17,51.12,51.17,12200.0,40.2764,40.3,40.2606,40.3,12200.0
2005-08-24 14:40:00,51.17,51.19,51.09,51.14,26300.0,40.3,40.3157,40.237,40.2764,26300.0
2005-08-24 14:45:00,51.14,51.15,51.07,51.09,33100.0,40.2764,40.2842,40.2212,40.237,33100.0
2005-08-24 14:50:00,51.09,51.13,51.05,51.1,21400.0,40.237,40.2685,40.2055,40.2449,21400.0
2005-08-24 14:55:00,51.12,51.14,51.03,51.03,26800.0,40.2606,40.2764,40.1897,40.1897,26800.0
2005-08-24 15:00:00,51.07,51.07,50.9,50.91,157300.0,40.2212,40.2212,40.0873,40.0952,157300.0
2005-08-24 15:05:00,50.92,50.95,50.79,50.8,90900.0,40.1031,40.1267,40.0007,40.0086,90900.0
2005-08-24 15:10:00,50.79,50.8,50.61,50.65,119800.0,40.0007,40.0086,39.859,39.8905,119800.0
2005-08-24 15:15:00,50.65,50.79,50.62,50.76,52000.0,39.8905,40.0007,39.8668,39.9771,52000.0
2005-08-24 15:20:00,50.75,50.78,50.72,50.74,64000.0,39.9692,39.9928,39.9456,39.9613,64000.0
2005-08-24 15:25:00,50.74,50.75,50.69,50.72,54400.0,39.9613,39.9692,39.922,39.9456,54400.0
2005-08-24 15:30:00,50.74,50.75,50.69,50.74,70500.0,39.9613,39.9692,39.922,39.9613,70500.0
2005-08-24 15:35:00,50.74,50.77,50.73,50.74,66700.0,39.9613,39.985,39.9535,39.9613,66700.0
2005-08-24 15:40:00,50.75,50.75,50.68,50.7,129900.0,39.9692,39.9692,39.9141,39.9298,129900.0
2005-08-24 15:45:00,50.69,50.71,50.5,50.55,137100.0,39.922,39.9377,39.7723,39.8117,137100.0
2005-08-24 15:50:00,50.55,50.67,50.46,50.67,162800.0,39.8117,39.9062,39.7408,39.9062,162800.0
2005-08-24 15:55:00,50.67,50.7,50.65,50.65,73300.0,39.9062,39.9298,39.8905,39.8905,73300.0
2005-08-25 09:30:00,50.79,50.82,50.67,50.7,84400.0,40.0007,40.0243,39.9062,39.9298,84400.0
2005-08-25 09:35:00,50.65,50.75,50.5,50.5,103500.0,39.8905,39.9692,39.7723,39.7723,103500.0
2005-08-25 09:40:00,50.54,50.66,50.46,50.46,90400.0,39.8038,39.8983,39.7408,39.7408,90400.0
2005-08-25 09:45:00,50.47,50.57,50.45,50.55,55800.0,39.7487,39.8274,39.7329,39.8117,55800.0
2005-08-25 09:50:00,50.56,50.57,50.46,50.55,94900.0,39.8196,39.8274,39.7408,39.8117,94900.0
2005-08-25 09:55:00,50.56,50.56,50.45,50.46,59000.0,39.8196,39.8196,39.7329,39.7408,59000.0
2005-08-25 10:00:00,50.46,50.49,50.35,50.44,92000.0,39.7408,39.7644,39.6542,39.7251,92000.0
2005-08-25 10:05:00,50.44,50.49,50.4,50.47,25700.0,39.7251,39.7644,39.6936,39.7487,25700.0
2005-08-25 10:10:00,50.47,50.47,50.38,50.39,21000.0,39.7487,39.7487,39.6778,39.6857,21000.0
2005-08-25 10:15:00,50.4,50.4,50.3,50.31,61200.0,39.6936,39.6936,39.6148,39.6227,61200.0
2005-08-25 10:20:00,50.31,50.41,50.3,50.39,50000.0,39.6227,39.7014,39.6148,39.6857,50000.0
2005-08-25 10:25:00,50.4,50.47,50.38,50.43,35100.0,39.6936,39.7487,39.6778,39.7172,35100.0
2005-08-25 10:30:00,50.43,50.55,50.43,50.49,53000.0,39.7172,39.8117,39.7172,39.7644,53000.0
2005-08-25 10:35:00,50.49,50.51,50.43,50.5,29700.0,39.7644,39.7802,39.7172,39.7723,29700.0
2005-08-25 10:40:00,50.5,50.57,50.47,50.55,59500.0,39.7723,39.8274,39.7487,39.8117,59500.0
2005-08-25 10:45:00,50.54,50.55,50.41,50.49,59400.0,39.8038,39.8117,39.7014,39.7644,59400.0
2005-08-25 10:50:00,50.48,50.53,50.48,50.5,30400.0,39.7566,39.7959,39.7566,39.7723,30400.0
2005-08-25 10:55:00,50.53,50.54,50.48,50.48,21500.0,39.7959,39.8038,39.7566,39.7566,21500.0
2005-08-25 11:00:00,50.48,50.62,50.48,50.62,63100.0,39.7566,39.8668,39.7566,39.8668,63100.0
2005-08-25 11:05:00,50.6,50.61,50.55,50.6,33500.0,39.8511,39.859,39.8117,39.8511,33500.0
2005-08-25 11:10:00,50.6,50.7,50.57,50.69,63000.0,39.8511,39.9298,39.8274,39.922,63000.0
2005-08-25 11:15:00,50.71,50.71,50.64,50.66,28300.0,39.9377,39.9377,39.8826,39.8983,28300.0
2005-08-25 11:20:00,50.66,50.69,50.62,50.67,36400.0,39.8983,39.922,39.8668,39.9062,36400.0
2005-08-25 11:25:00,50.67,50.7,50.64,50.69,28300.0,39.9062,39.9298,39.8826,39.922,28300.0
2005-08-25 11:30:00,50.69,50.69,50.6,50.63,35800.0,39.922,39.922,39.8511,39.8747,35800.0
2005-08-25 11:35:00,50.63,50.67,50.63,50.65,19500.0,39.8747,39.9062,39.8747,39.8905,19500.0
2005-08-25 11:40:00,50.66,50.69,50.64,50.69,26300.0,39.8983,39.922,39.8826,39.922,26300.0
2005-08-25 11:45:00,50.69,50.69,50.56,50.66,45800.0,39.922,39.922,39.8196,39.8983,45800.0
2005-08-25 11:50:00,50.67,50.7,50.64,50.7,41300.0,39.9062,39.9298,39.8826,39.9298,41300.0
2005-08-25 11:55:00,50.72,50.74,50.68,50.69,19300.0,39.9456,39.9613,39.9141,39.922,19300.0
2005-08-25 12:00:00,50.7,50.7,50.65,50.69,20200.0,39.9298,39.9298,39.8905,39.922,20200.0
2005-08-25 12:05:00,50.69,50.69,50.61,50.67,24500.0,39.922,39.922,39.859,39.9062,24500.0
2005-08-25 12:10:00,50.68,50.7,50.66,50.69,37900.0,39.9141,39.9298,39.8983,39.922,37900.0
2005-08-25 12:15:00,50.7,50.7,50.62,50.62,14600.0,39.9298,39.9298,39.8668,39.8668,14600.0
2005-08-25 12:20:00,50.66,50.67,50.6,50.61,28300.0,39.8983,39.9062,39.8511,39.859,28300.0
2005-08-25 12:25:00,50.63,50.65,50.6,50.64,18100.0,39.8747,39.8905,39.8511,39.8826,18100.0
2005-08-25 12:30:00,50.63,50.63,50.55,50.58,25600.0,39.8747,39.8747,39.8117,39.8353,25600.0
2005-08-25 12:35:00,50.58,50.58,50.49,50.53,37900.0,39.8353,39.8353,39.7644,39.7959,37900.0
2005-08-25 12:40:00,50.51,50.56,50.5,50.56,25300.0,39.7802,39.8196,39.7723,39.8196,25300.0
2005-08-25 12:45:00,50.56,50.59,50.56,50.59,34100.0,39.8196,39.8432,39.8196,39.8432,34100.0
2005-08-25 12:50:00,50.6,50.6,50.53,50.54,13700.0,39.8511,39.8511,39.7959,39.8038,13700.0
2005-08-25 12:55:00,50.54,50.55,50.48,50.52,16500.0,39.8038,39.8117,39.7566,39.7881,16500.0
2005-08-25 13:00:00,50.5,50.54,50.5,50.52,58000.0,39.7723,39.8038,39.7723,39.7881,58000.0
2005-08-25 13:05:00,50.52,50.53,50.49,50.49,13000.0,39.7881,39.7959,39.7644,39.7644,13000.0
2005-08-25 13:10:00,50.52,50.52,50.45,50.45,22100.0,39.7881,39.7881,39.7329,39.7329,22100.0
2005-08-25 13:15:00,50.48,50.5,50.46,50.49,17400.0,39.7566,39.7723,39.7408,39.7644,17400.0
2005-08-25 13:20:00,50.48,50.49,50.44,50.48,16000.0,39.7566,39.7644,39.7251,39.7566,16000.0
2005-08-25 13:25:00,50.48,50.55,50.48,50.52,31800.0,39.7566,39.8117,39.7566,39.7881,31800.0
2005-08-25 13:30:00,50.52,50.52,50.5,50.51,8600.0,39.7881,39.7881,39.7723,39.7802,8600.0
2005-08-25 13:35:00,50.5,50.5,50.44,50.44,26200.0,39.7723,39.7723,39.7251,39.7251,26200.0
2005-08-25 13:40:00,50.45,50.49,50.41,50.46,32600.0,39.7329,39.7644,39.7014,39.7408,32600.0
2005-08-25 13:45:00,50.46,50.5,50.43,50.44,14400.0,39.7408,39.7723,39.7172,39.7251,14400.0
2005-08-25 13:50:00,50.45,50.47,50.44,50.46,12900.0,39.7329,39.7487,39.7251,39.7408,12900.0
2005-08-25 13:55:00,50.46,50.47,50.41,50.44,29400.0,39.7408,39.7487,39.7014,39.7251,29400.0
2005-08-25 14:00:00,50.44,50.45,50.42,50.43,52500.0,39.7251,39.7329,39.7093,39.7172,52500.0
2005-08-25 14:05:00,50.44,50.45,50.42,50.43,52600.0,39.7251,39.7329,39.7093,39.7172,52600.0
2005-08-25 14:10:00,50.44,50.46,50.43,50.44,39600.0,39.7251,39.7408,39.7172,39.7251,39600.0
2005-08-25 14:15:00,50.44,50.46,50.44,50.45,41300.0,39.7251,39.7408,39.7251,39.7329,41300.0
2005-08-25 14:20:00,50.45,50.49,50.44,50.48,41200.0,39.7329,39.7644,39.7251,39.7566,41200.0
2005-08-25 14:25:00,50.46,50.53,50.46,50.52,35400.0,39.7408,39.7959,39.7408,39.7881,35400.0
2005-08-25 14:30:00,50.52,50.53,50.48,50.51,35300.0,39.7881,39.7959,39.7566,39.7802,35300.0
2005-08-25 14:35:00,50.51,50.51,50.48,50.5,22600.0,39.7802,39.7802,39.7566,39.7723,22600.0
2005-08-25 14:40:00,50.5,50.51,50.49,50.5,26000.0,39.7723,39.7802,39.7644,39.7723,26000.0
2005-08-25 14:45:00,50.49,50.53,50.48,50.53,42400.0,39.7644,39.7959,39.7566,39.7959,42400.0
2005-08-25 14:50:00,50.52,50.53,50.49,50.53,31900.0,39.7881,39.7959,39.7644,39.7959,31900.0
2005-08-25 14:55:00,50.52,50.53,50.49,50.53,68500.0,39.7881,39.7959,39.7644,39.7959,68500.0
2005-08-25 15:00:00,50.53,50.53,50.5,50.52,82300.0,39.7959,39.7959,39.7723,39.7881,82300.0
2005-08-25 15:05:00,50.52,50.55,50.52,50.55,27100.0,39.7881,39.8117,39.7881,39.8117,27100.0
2005-08-25 15:10:00,50.56,50.57,50.52,50.54,29600.0,39.8196,39.8274,39.7881,39.8038,29600.0
2005-08-25 15:15:00,50.54,50.58,50.51,50.58,34800.0,39.8038,39.8353,39.7802,39.8353,34800.0
2005-08-25 15:20:00,50.58,50.65,50.55,50.59,49000.0,39.8353,39.8905,39.8117,39.8432,49000.0
2005-08-25 15:25:00,50.58,50.67,50.53,50.59,71100.0,39.8353,39.9062,39.7959,39.8432,71100.0
2005-08-25 15:30:00,50.59,50.61,50.55,50.61,45900.0,39.8432,39.859,39.8117,39.859,45900.0
2005-08-25 15:35:00,50.6,50.62,50.56,50.6,34900.0,39.8511,39.8668,39.8196,39.8511,34900.0
2005-08-25 15:40:00,50.6,50.6,50.55,50.55,41600.0,39.8511,39.8511,39.8117,39.8117,41600.0
2005-08-25 15:45:00,50.56,50.63,50.52,50.63,101000.0,39.8196,39.8747,39.7881,39.8747,101000.0
2005-08-25 15:50:00,50.62,50.67,50.6,50.6,64800.0,39.8668,39.9062,39.8511,39.8511,64800.0
2005-08-25 15:55:00,50.61,50.65,50.58,50.6,73900.0,39.859,39.8905,39.8353,39.8511,73900.0
2005-08-26 09:30:00,50.69,50.75,50.64,50.66,95400.0,39.922,39.9692,39.8826,39.8983,95400.0
2005-08-26 09:35:00,50.66,50.9,50.66,50.75,58400.0,39.8983,40.0873,39.8983,39.9692,58400.0
2005-08-26 09:40:00,50.74,50.82,50.63,50.74,54100.0,39.9613,40.0243,39.8747,39.9613,54100.0
2005-08-26 09:45:00,50.72,50.75,50.66,50.67,52900.0,39.9456,39.9692,39.8983,39.9062,52900.0
2005-08-26 09:50:00,50.69,50.74,50.6,50.61,80000.0,39.922,39.9613,39.8511,39.859,80000.0
2005-08-26 09:55:00,50.61,50.72,50.56,50.56,60200.0,39.859,39.9456,39.8196,39.8196,60200.0
2005-08-26 10:00:00,50.61,50.65,50.55,50.6,172600.0,39.859,39.8905,39.8117,39.8511,172600.0
2005-08-26 10:05:00,50.6,50.66,50.57,50.61,86500.0,39.8511,39.8983,39.8274,39.859,86500.0
2005-08-26 10:10:00,50.6,50.64,50.55,50.64,27000.0,39.8511,39.8826,39.8117,39.8826,27000.0
2005-08-26 10:15:00,50.63,50.75,50.54,50.55,48500.0,39.8747,39.9692,39.8038,39.8117,48500.0
2005-08-26 10:20:00,50.55,50.71,50.54,50.65,63100.0,39.8117,39.9377,39.8038,39.8905,63100.0
2005-08-26 10:25:00,50.64,50.67,50.5,50.65,52300.0,39.8826,39.9062,39.7723,39.8905,52300.0
2005-08-26 10:30:00,50.63,50.65,50.55,50.6,28000.0,39.8747,39.8905,39.8117,39.8511,28000.0
2005-08-26 10:35:00,50.6,50.65,50.58,50.65,31100.0,39.8511,39.8905,39.8353,39.8905,31100.0
2005-08-26 10:40:00,50.64,50.69,50.61,50.63,47800.0,39.8826,39.922,39.859,39.8747,47800.0
2005-08-26 10:45:00,50.63,50.67,50.63,50.66,37600.0,39.8747,39.9062,39.8747,39.8983,37600.0
2005-08-26 10:50:00,50.67,50.67,50.62,50.63,27600.0,39.9062,39.9062,39.8668,39.8747,27600.0
2005-08-26 10:55:00,50.63,50.67,50.63,50.67,33200.0,39.8747,39.9062,39.8747,39.9062,33200.0
2005-08-26 11:00:00,50.66,50.67,50.61,50.64,56300.0,39.8983,39.9062,39.859,39.8826,56300.0
2005-08-26 11:05:00,50.62,50.64,50.55,50.55,49500.0,39.8668,39.8826,39.8117,39.8117,49500.0
2005-08-26 11:10:00,50.55,50.57,50.53,50.53,29400.0,39.8117,39.8274,39.7959,39.7959,29400.0
2005-08-26 11:15:00,50.52,50.53,50.41,50.42,48400.0,39.7881,39.7959,39.7014,39.7093,48400.0
2005-08-26 11:20:00,50.42,50.42,50.3,50.39,147900.0,39.7093,39.7093,39.6148,39.6857,147900.0
2005-08-26 11:25:00,50.38,50.4,50.28,50.32,86000.0,39.6778,39.6936,39.5991,39.6306,86000.0
2005-08-26 11:30:00,50.3,50.33,50.24,50.24,47500.0,39.6148,39.6384,39.5675,39.5675,47500.0
2005-08-26 11:35:00,50.24,50.28,50.23,50.28,28100.0,39.5675,39.5991,39.5597,39.5991,28100.0
2005-08-26 11:40:00,50.27,50.35,50.27,50.35,45500.0,39.5912,39.6542,39.5912,39.6542,45500.0
2005-08-26 11:45:00,50.33,50.37,50.3,50.32,39200.0,39.6384,39.6699,39.6148,39.6306,39200.0
2005-08-26 11:50:00,50.32,50.38,50.31,50.34,60600.0,39.6306,39.6778,39.6227,39.6463,60600.0
2005-08-26 11:55:00,50.33,50.37,50.32,50.33,87200.0,39.6384,39.6699,39.6306,39.6384,87200.0
2005-08-26 12:00:00,50.34,50.42,50.34,50.39,21500.0,39.6463,39.7093,39.6463,39.6857,21500.0
2005-08-26 12:05:00,50.38,50.45,50.38,50.45,32900.0,39.6778,39.7329,39.6778,39.7329,32900.0
2005-08-26 12:10:00,50.44,50.49,50.43,50.44,53200.0,39.7251,39.7644,39.7172,39.7251,53200.0
2005-08-26 12:15:00,50.43,50.51,50.32,50.46,69500.0,39.7172,39.7802,39.6306,39.7408,69500.0
2005-08-26 12:20:00,50.46,50.53,50.45,50.5,37400.0,39.7408,39.7959,39.7329,39.7723,37400.0
2005-08-26 12:25:00,50.49,50.52,50.49,50.49,17300.0,39.7644,39.7881,39.7644,39.7644,17300.0
2005-08-26 12:30:00,50.48,50.51,50.47,50.51,17200.0,39.7566,39.7802,39.7487,39.7802,17200.0
2005-08-26 12:35:00,50.5,50.52,50.5,50.52,25500.0,39.7723,39.7881,39.7723,39.7881,25500.0
2005-08-26 12:40:00,50.51,50.52,50.49,50.52,22100.0,39.7802,39.7881,39.7644,39.7881,22100.0
2005-08-26 12:45:00,50.52,50.53,50.51,50.52,21900.0,39.7881,39.7959,39.7802,39.7881,21900.0
2005-08-26 12:50:00,50.52,50.52,50.5,50.51,16500.0,39.7881,39.7881,39.7723,39.7802,16500.0
2005-08-26 12:55:00,50.51,50.53,50.51,50.52,13600.0,39.7802,39.7959,39.7802,39.7881,13600.0
2005-08-26 13:00:00,50.52,50.59,50.52,50.58,60200.0,39.7881,39.8432,39.7881,39.8353,60200.0
2005-08-26 13:05:00,50.57,50.59,50.55,50.58,23000.0,39.8274,39.8432,39.8117,39.8353,23000.0
2005-08-26 13:10:00,50.58,50.61,50.56,50.58,26700.0,39.8353,39.859,39.8196,39.8353,26700.0
2005-08-26 13:15:00,50.56,50.57,50.53,50.57,24500.0,39.8196,39.8274,39.7959,39.8274,24500.0
2005-08-26 13:20:00,50.56,50.58,50.51,50.52,21700.0,39.8196,39.8353,39.7802,39.7881,21700.0
2005-08-26 13:25:00,50.51,50.56,50.5,50.51,25100.0,39.7802,39.8196,39.7723,39.7802,25100.0
2005-08-26 13:30:00,50.51,50.56,50.5,50.56,28500.0,39.7802,39.8196,39.7723,39.8196,28500.0
2005-08-26 13:35:00,50.55,50.59,50.55,50.59,44900.0,39.8117,39.8432,39.8117,39.8432,44900.0
2005-08-26 13:40:00,50.58,50.65,50.58,50.65,38100.0,39.8353,39.8905,39.8353,39.8905,38100.0
2005-08-26 13:45:00,50.64,50.65,50.6,50.62,10600.0,39.8826,39.8905,39.8511,39.8668,10600.0
2005-08-26 13:50:00,50.6,50.68,50.59,50.62,19500.0,39.8511,39.9141,39.8432,39.8668,19500.0
2005-08-26 13:55:00,50.63,50.65,50.54,50.56,17800.0,39.8747,39.8905,39.8038,39.8196,17800.0
2005-08-26 14:00:00,50.57,50.61,50.54,50.57,30400.0,39.8274,39.859,39.8038,39.8274,30400.0
2005-08-26 14:05:00,50.57,50.6,50.57,50.59,12700.0,39.8274,39.8511,39.8274,39.8432,12700.0
2005-08-26 14:10:00,50.58,50.59,50.49,50.53,28600.0,39.8353,39.8432,39.7644,39.7959,28600.0
2005-08-26 14:15:00,50.5,50.53,50.48,50.52,27700.0,39.7723,39.7959,39.7566,39.7881,27700.0
2005-08-26 14:20:00,50.5,50.55,50.49,50.51,45400.0,39.7723,39.8117,39.7644,39.7802,45400.0
2005-08-26 14:25:00,50.5,50.6,50.49,50.59,150200.0,39.7723,39.8511,39.7644,39.8432,150200.0
2005-08-26 14:30:00,50.59,50.6,50.53,50.56,59900.0,39.8432,39.8511,39.7959,39.8196,59900.0
2005-08-26 14:35:00,50.56,50.57,50.51,50.54,31700.0,39.8196,39.8274,39.7802,39.8038,31700.0
2005-08-26 14:40:00,50.52,50.56,50.52,50.54,11700.0,39.7881,39.8196,39.7881,39.8038,11700.0
2005-08-26 14:45:00,50.53,50.58,50.53,50.56,13100.0,39.7959,39.8353,39.7959,39.8196,13100.0
2005-08-26 14:50:00,50.55,50.58,50.5,50.58,25300.0,39.8117,39.8353,39.7723,39.8353,25300.0
2005-08-26 14:55:00,50.59,50.6,50.56,50.6,27300.0,39.8432,39.8511,39.8196,39.8511,27300.0
2005-08-26 15:00:00,50.58,50.68,50.58,50.66,32400.0,39.8353,39.9141,39.8353,39.8983,32400.0
2005-08-26 15:05:00,50.66,50.74,50.65,50.73,23000.0,39.8983,39.9613,39.8905,39.9535,23000.0
2005-08-26 15:10:00,50.72,50.73,50.67,50.67,23400.0,39.9456,39.9535,39.9062,39.9062,23400.0
2005-08-26 15:15:00,50.67,50.71,50.61,50.7,25900.0,39.9062,39.9377,39.859,39.9298,25900.0
2005-08-26 15:20:00,50.67,50.7,50.65,50.7,15800.0,39.9062,39.9298,39.8905,39.9298,15800.0
2005-08-26 15:25:00,50.7,50.72,50.64,50.65,16300.0,39.9298,39.9456,39.8826,39.8905,16300.0
2005-08-26 15:30:00,50.64,50.68,50.63,50.66,25900.0,39.8826,39.9141,39.8747,39.8983,25900.0
2005-08-26 15:35:00,50.66,50.69,50.63,50.63,62900.0,39.8983,39.922,39.8747,39.8747,62900.0
2005-08-26 15:40:00,50.63,50.66,50.6,50.61,45700.0,39.8747,39.8983,39.8511,39.859,45700.0
2005-08-26 15:45:00,50.6,50.6,50.5,50.54,47800.0,39.8511,39.8511,39.7723,39.8038,47800.0
2005-08-26 15:50:00,50.54,50.56,50.48,50.52,50100.0,39.8038,39.8196,39.7566,39.7881,50100.0
2005-08-26 15:55:00,50.52,50.58,50.5,50.5,71600.0,39.7881,39.8353,39.7723,39.7723,71600.0
2005-08-29 09:30:00,50.25,50.34,50.16,50.31,78900.0,39.5754,39.6463,39.5045,39.6227,78900.0
2005-08-29 09:35:00,50.31,50.35,50.16,50.19,52900.0,39.6227,39.6542,39.5045,39.5282,52900.0
2005-08-29 09:40:00,50.17,50.3,50.09,50.22,44000.0,39.5124,39.6148,39.4494,39.5518,44000.0
2005-08-29 09:45:00,50.28,50.37,50.2,50.35,47100.0,39.5991,39.6699,39.536,39.6542,47100.0
2005-08-29 09:50:00,50.4,50.45,50.32,50.34,79000.0,39.6936,39.7329,39.6306,39.6463,79000.0
2005-08-29 09:55:00,50.33,50.4,50.3,50.3,33100.0,39.6384,39.6936,39.6148,39.6148,33100.0
2005-08-29 10:00:00,50.31,50.32,50.27,50.3,38100.0,39.6227,39.6306,39.5912,39.6148,38100.0
2005-08-29 10:05:00,50.3,50.4,50.3,50.4,32500.0,39.6148,39.6936,39.6148,39.6936,32500.0
2005-08-29 10:10:00,50.4,50.6,50.4,50.59,43900.0,39.6936,39.8511,39.6936,39.8432,43900.0
2005-08-29 10:15:00,50.58,50.75,50.55,50.68,42100.0,39.8353,39.9692,39.8117,39.9141,42100.0
2005-08-29 10:20:00,50.69,50.73,50.65,50.66,46400.0,39.922,39.9535,39.8905,39.8983,46400.0
2005-08-29 10:25:00,50.68,50.71,50.55,50.62,42400.0,39.9141,39.9377,39.8117,39.8668,42400.0
2005-08-29 10:30:00,50.63,50.63,50.54,50.54,19700.0,39.8747,39.8747,39.8038,39.8038,19700.0
2005-08-29 10:35:00,50.56,50.65,50.5,50.65,27700.0,39.8196,39.8905,39.7723,39.8905,27700.0
2005-08-29 10:40:00,50.6,50.63,50.45,50.58,32100.0,39.8511,39.8747,39.7329,39.8353,32100.0
2005-08-29 10:45:00,50.57,50.59,50.54,50.59,3800.0,39.8274,39.8432,39.8038,39.8432,3800.0
2005-08-29 10:50:00,50.59,50.61,50.55,50.58,17200.0,39.8432,39.859,39.8117,39.8353,17200.0
2005-08-29 10:55:00,50.58,50.65,50.54,50.54,13300.0,39.8353,39.8905,39.8038,39.8038,13300.0
2005-08-29 11:00:00,50.55,50.62,50.54,50.62,64300.0,39.8117,39.8668,39.8038,39.8668,64300.0
2005-08-29 11:05:00,50.62,50.65,50.61,50.64,39900.0,39.8668,39.8905,39.859,39.8826,39900.0
2005-08-29 11:10:00,50.66,50.66,50.57,50.58,30900.0,39.8983,39.8983,39.8274,39.8353,30900.0
2005-08-29 11:15:00,50.58,50.62,50.5,50.5,40000.0,39.8353,39.8668,39.7723,39.7723,40000.0
2005-08-29 11:20:00,50.51,50.55,50.5,50.54,24100.0,39.7802,39.8117,39.7723,39.8038,24100.0
2005-08-29 11:25:00,50.55,50.62,50.5,50.61,23100.0,39.8117,39.8668,39.7723,39.859,23100.0
2005-08-29 11:30:00,50.6,50.61,50.56,50.57,18000.0,39.8511,39.859,39.8196,39.8274,18000.0
2005-08-29 11:35:00,50.58,50.58,50.54,50.56,22700.0,39.8353,39.8353,39.8038,39.8196,22700.0
2005-08-29 11:40:00,50.56,50.56,50.48,50.5,25200.0,39.8196,39.8196,39.7566,39.7723,25200.0
2005-08-29 11:45:00,50.49,50.49,50.4,50.41,19800.0,39.7644,39.7644,39.6936,39.7014,19800.0
2005-08-29 11:50:00,50.41,50.5,50.41,50.45,29100.0,39.7014,39.7723,39.7014,39.7329,29100.0
2005-08-29 11:55:00,50.45,50.47,50.43,50.43,7300.0,39.7329,39.7487,39.7172,39.7172,7300.0
2005-08-29 12:00:00,50.42,50.44,50.4,50.44,10000.0,39.7093,39.7251,39.6936,39.7251,10000.0
2005-08-29 12:05:00,50.43,50.47,50.42,50.47,14000.0,39.7172,39.7487,39.7093,39.7487,14000.0
2005-08-29 12:10:00,50.46,50.48,50.44,50.48,8800.0,39.7408,39.7566,39.7251,39.7566,8800.0
2005-08-29 12:15:00,50.48,50.48,50.44,50.48,22300.0,39.7566,39.7566,39.7251,39.7566,22300.0
2005-08-29 12:20:00,50.48,50.5,50.46,50.47,12000.0,39.7566,39.7723,39.7408,39.7487,12000.0
2005-08-29 12:25:00,50.47,50.53,50.45,50.53,18000.0,39.7487,39.7959,39.7329,39.7959,18000.0
2005-08-29 12:30:00,50.53,50.53,50.46,50.49,10200.0,39.7959,39.7959,39.7408,39.7644,10200.0
2005-08-29 12:35:00,50.49,50.52,50.47,50.51,10900.0,39.7644,39.7881,39.7487,39.7802,10900.0
2005-08-29 12:40:00,50.5,50.54,50.46,50.52,10800.0,39.7723,39.8038,39.7408,39.7881,10800.0
2005-08-29 12:45:00,50.51,50.53,50.5,50.51,38300.0,39.7802,39.7959,39.7723,39.7802,38300.0
2005-08-29 12:50:00,50.5,50.52,50.47,50.49,3800.0,39.7723,39.7881,39.7487,39.7644,3800.0
2005-08-29 12:55:00,50.49,50.55,50.47,50.49,19500.0,39.7644,39.8117,39.7487,39.7644,19500.0
2005-08-29 13:00:00,50.5,50.58,50.49,50.54,103300.0,39.7723,39.8353,39.7644,39.8038,103300.0
2005-08-29 13:05:00,50.56,50.59,50.54,50.55,13600.0,39.8196,39.8432,39.8038,39.8117,13600.0
2005-08-29 13:10:00,50.55,50.58,50.55,50.57,16300.0,39.8117,39.8353,39.8117,39.8274,16300.0
2005-08-29 13:15:00,50.57,50.59,50.56,50.56,18200.0,39.8274,39.8432,39.8196,39.8196,18200.0
2005-08-29 13:20:00,50.56,50.6,50.56,50.6,29700.0,39.8196,39.8511,39.8196,39.8511,29700.0
2005-08-29 13:25:00,50.59,50.6,50.57,50.58,4900.0,39.8432,39.8511,39.8274,39.8353,4900.0
2005-08-29 13:30:00,50.57,50.62,50.57,50.62,25100.0,39.8274,39.8668,39.8274,39.8668,25100.0
2005-08-29 13:35:00,50.61,50.64,50.61,50.63,18000.0,39.859,39.8826,39.859,39.8747,18000.0
2005-08-29 13:40:00,50.63,50.67,50.62,50.64,43400.0,39.8747,39.9062,39.8668,39.8826,43400.0
2005-08-29 13:45:00,50.65,50.7,50.63,50.64,41200.0,39.8905,39.9298,39.8747,39.8826,41200.0
2005-08-29 13:50:00,50.65,50.69,50.62,50.62,48200.0,39.8905,39.922,39.8668,39.8668,48200.0
2005-08-29 13:55:00,50.62,50.67,50.61,50.67,29500.0,39.8668,39.9062,39.859,39.9062,29500.0
2005-08-29 14:00:00,50.66,50.7,50.65,50.66,32100.0,39.8983,39.9298,39.8905,39.8983,32100.0
2005-08-29 14:05:00,50.66,50.67,50.63,50.65,27900.0,39.8983,39.9062,39.8747,39.8905,27900.0
2005-08-29 14:10:00,50.66,50.69,50.65,50.67,20300.0,39.8983,39.922,39.8905,39.9062,20300.0
2005-08-29 14:15:00,50.67,50.69,50.62,50.63,55900.0,39.9062,39.922,39.8668,39.8747,55900.0
2005-08-29 14:20:00,50.64,50.68,50.63,50.63,28000.0,39.8826,39.9141,39.8747,39.8747,28000.0
2005-08-29 14:25:00,50.63,50.68,50.62,50.65,30600.0,39.8747,39.9141,39.8668,39.8905,30600.0
2005-08-29 14:30:00,50.65,50.69,50.64,50.66,24200.0,39.8905,39.922,39.8826,39.8983,24200.0
2005-08-29 14:35:00,50.68,50.74,50.66,50.71,48700.0,39.9141,39.9613,39.8983,39.9377,48700.0
2005-08-29 14:40:00,50.7,50.71,50.68,50.68,31300.0,39.9298,39.9377,39.9141,39.9141,31300.0
2005-08-29 14:45:00,50.68,50.69,50.63,50.65,22600.0,39.9141,39.922,39.8747,39.8905,22600.0
2005-08-29 14:50:00,50.64,50.66,50.64,50.65,19500.0,39.8826,39.8983,39.8826,39.8905,19500.0
2005-08-29 14:55:00,50.65,50.67,50.63,50.66,39300.0,39.8905,39.9062,39.8747,39.8983,39300.0
2005-08-29 15:00:00,50.66,50.71,50.65,50.67,54200.0,39.8983,39.9377,39.8905,39.9062,54200.0
2005-08-29 15:05:00,50.65,50.71,50.65,50.67,41600.0,39.8905,39.9377,39.8905,39.9062,41600.0
2005-08-29 15:10:00,50.68,50.68,50.64,50.65,49500.0,39.9141,39.9141,39.8826,39.8905,49500.0
2005-08-29 15:15:00,50.65,50.65,50.64,50.64,32600.0,39.8905,39.8905,39.8826,39.8826,32600.0
2005-08-29 15:20:00,50.64,50.68,50.63,50.68,24500.0,39.8826,39.9141,39.8747,39.9141,24500.0
2005-08-29 15:25:00,50.69,50.75,50.68,50.74,49200.0,39.922,39.9692,39.9141,39.9613,49200.0
2005-08-29 15:30:00,50.74,50.75,50.73,50.75,33300.0,39.9613,39.9692,39.9535,39.9692,33300.0
2005-08-29 15:35:00,50.75,50.76,50.67,50.67,53300.0,39.9692,39.9771,39.9062,39.9062,53300.0
2005-08-29 15:40:00,50.69,50.7,50.63,50.7,45000.0,39.922,39.9298,39.8747,39.9298,45000.0
2005-08-29 15:45:00,50.7,50.76,50.7,50.73,41300.0,39.9298,39.9771,39.9298,39.9535,41300.0
2005-08-29 15:50:00,50.73,50.83,50.73,50.81,81000.0,39.9535,40.0322,39.9535,40.0165,81000.0
2005-08-29 15:55:00,50.81,50.85,50.79,50.85,90000.0,40.0165,40.048,40.0007,40.048,90000.0
2005-08-30 09:30:00,50.8,50.86,50.7,50.8,104300.0,40.0086,40.0558,39.9298,40.0086,104300.0
2005-08-30 09:35:00,50.82,50.88,50.71,50.71,48200.0,40.0243,40.0716,39.9377,39.9377,48200.0
2005-08-30 09:40:00,50.72,50.75,50.7,50.7,87700.0,39.9456,39.9692,39.9298,39.9298,87700.0
2005-08-30 09:45:00,50.7,50.75,50.55,50.61,106300.0,39.9298,39.9692,39.8117,39.859,106300.0
2005-08-30 09:50:00,50.58,50.7,50.55,50.66,39300.0,39.8353,39.9298,39.8117,39.8983,39300.0
2005-08-30 09:55:00,50.65,50.73,50.62,50.65,48100.0,39.8905,39.9535,39.8668,39.8905,48100.0
2005-08-30 10:00:00,50.65,50.75,50.63,50.75,59600.0,39.8905,39.9692,39.8747,39.9692,59600.0
2005-08-30 10:05:00,50.75,50.75,50.65,50.72,81300.0,39.9692,39.9692,39.8905,39.9456,81300.0
2005-08-30 10:10:00,50.71,50.76,50.69,50.74,38000.0,39.9377,39.9771,39.922,39.9613,38000.0
2005-08-30 10:15:00,50.75,50.76,50.7,50.75,66800.0,39.9692,39.9771,39.9298,39.9692,66800.0
2005-08-30 10:20:00,50.73,50.75,50.65,50.66,41400.0,39.9535,39.9692,39.8905,39.8983,41400.0
2005-08-30 10:25:00,50.66,50.67,50.6,50.65,33600.0,39.8983,39.9062,39.8511,39.8905,33600.0
2005-08-30 10:30:00,50.64,50.64,50.55,50.61,53400.0,39.8826,39.8826,39.8117,39.859,53400.0
2005-08-30 10:35:00,50.6,50.62,50.49,50.57,51600.0,39.8511,39.8668,39.7644,39.8274,51600.0
2005-08-30 10:40:00,50.57,50.65,50.54,50.62,65300.0,39.8274,39.8905,39.8038,39.8668,65300.0
2005-08-30 10:45:00,50.62,50.67,50.61,50.61,48100.0,39.8668,39.9062,39.859,39.859,48100.0
2005-08-30 10:50:00,50.61,50.68,50.51,50.66,50400.0,39.859,39.9141,39.7802,39.8983,50400.0
2005-08-30 10:55:00,50.66,50.66,50.57,50.59,13300.0,39.8983,39.8983,39.8274,39.8432,13300.0
2005-08-30 11:00:00,50.59,50.62,50.54,50.58,41300.0,39.8432,39.8668,39.8038,39.8353,41300.0
2005-08-30 11:05:00,50.58,50.62,50.53,50.55,327700.0,39.8353,39.8668,39.7959,39.8117,327700.0
2005-08-30 11:10:00,50.54,50.6,50.52,50.56,24000.0,39.8038,39.8511,39.7881,39.8196,24000.0
2005-08-30 11:15:00,50.57,50.62,50.5,50.62,37300.0,39.8274,39.8668,39.7723,39.8668,37300.0
2005-08-30 11:20:00,50.62,50.67,50.59,50.67,45200.0,39.8668,39.9062,39.8432,39.9062,45200.0
2005-08-30 11:25:00,50.68,50.7,50.66,50.69,43300.0,39.9141,39.9298,39.8983,39.922,43300.0
2005-08-30 11:30:00,50.69,50.7,50.67,50.67,26800.0,39.922,39.9298,39.9062,39.9062,26800.0
2005-08-30 11:35:00,50.67,50.67,50.54,50.61,26900.0,39.9062,39.9062,39.8038,39.859,26900.0
2005-08-30 11:40:00,50.61,50.62,50.55,50.6,38500.0,39.859,39.8668,39.8117,39.8511,38500.0
2005-08-30 11:45:00,50.62,50.65,50.57,50.65,53500.0,39.8668,39.8905,39.8274,39.8905,53500.0
2005-08-30 11:50:00,50.65,50.67,50.6,50.67,27600.0,39.8905,39.9062,39.8511,39.9062,27600.0
2005-08-30 11:55:00,50.66,50.7,50.65,50.69,39000.0,39.8983,39.9298,39.8905,39.922,39000.0
2005-08-30 12:00:00,50.68,50.7,50.65,50.67,35900.0,39.9141,39.9298,39.8905,39.9062,35900.0
2005-08-30 12:05:00,50.67,50.74,50.67,50.74,94300.0,39.9062,39.9613,39.9062,39.9613,94300.0
2005-08-30 12:10:00,50.73,50.75,50.72,50.73,47300.0,39.9535,39.9692,39.9456,39.9535,47300.0
2005-08-30 12:15:00,50.73,50.75,50.71,50.72,36800.0,39.9535,39.9692,39.9377,39.9456,36800.0
2005-08-30 12:20:00,50.73,50.8,50.73,50.78,39100.0,39.9535,40.0086,39.9535,39.9928,39100.0
2005-08-30 12:25:00,50.78,50.81,50.77,50.78,37500.0,39.9928,40.0165,39.985,39.9928,37500.0
2005-08-30 12:30:00,50.78,50.84,50.78,50.79,55300.0,39.9928,40.0401,39.9928,40.0007,55300.0
2005-08-30 12:35:00,50.82,50.86,50.8,50.86,40400.0,40.0243,40.0558,40.0086,40.0558,40400.0
2005-08-30 12:40:00,50.86,50.87,50.79,50.81,30700.0,40.0558,40.0637,40.0007,40.0165,30700.0
2005-08-30 12:45:00,50.83,50.83,50.78,50.8,49700.0,40.0322,40.0322,39.9928,40.0086,49700.0
2005-08-30 12:50:00,50.8,50.83,50.77,50.81,46300.0,40.0086,40.0322,39.985,40.0165,46300.0
2005-08-30 12:55:00,50.81,50.82,50.73,50.74,40200.0,40.0165,40.0243,39.9535,39.9613,40200.0
2005-08-30 13:00:00,50.75,50.76,50.71,50.73,67700.0,39.9692,39.9771,39.9377,39.9535,67700.0
2005-08-30 13:05:00,50.72,50.78,50.72,50.76,14500.0,39.9456,39.9928,39.9456,39.9771,14500.0
2005-08-30 13:10:00,50.75,50.78,50.73,50.75,90000.0,39.9692,39.9928,39.9535,39.9692,90000.0
2005-08-30 13:15:00,50.75,50.76,50.72,50.74,23100.0,39.9692,39.9771,39.9456,39.9613,23100.0
2005-08-30 13:20:00,50.74,50.75,50.7,50.72,51400.0,39.9613,39.9692,39.9298,39.9456,51400.0
2005-08-30 13:25:00,50.72,50.73,50.71,50.72,12100.0,39.9456,39.9535,39.9377,39.9456,12100.0
2005-08-30 13:30:00,50.73,50.73,50.7,50.72,18400.0,39.9535,39.9535,39.9298,39.9456,18400.0
2005-08-30 13:35:00,50.72,50.75,50.72,50.74,37200.0,39.9456,39.9692,39.9456,39.9613,37200.0
2005-08-30 13:40:00,50.74,50.8,50.73,50.76,51900.0,39.9613,40.0086,39.9535,39.9771,51900.0
2005-08-30 13:45:00,50.77,50.8,50.75,50.76,17000.0,39.985,40.0086,39.9692,39.9771,17000.0
2005-08-30 13:50:00,50.76,50.81,50.73,50.78,47100.0,39.9771,40.0165,39.9535,39.9928,47100.0
2005-08-30 13:55:00,50.79,50.8,50.76,50.78,18000.0,40.0007,40.0086,39.9771,39.9928,18000.0
2005-08-30 14:00:00,50.78,50.79,50.7,50.76,62500.0,39.9928,40.0007,39.9298,39.9771,62500.0
2005-08-30 14:05:00,50.75,50.75,50.67,50.7,41600.0,39.9692,39.9692,39.9062,39.9298,41600.0
2005-08-30 14:10:00,50.7,50.71,50.63,50.64,66700.0,39.9298,39.9377,39.8747,39.8826,66700.0
2005-08-30 14:15:00,50.65,50.69,50.63,50.68,25900.0,39.8905,39.922,39.8747,39.9141,25900.0
2005-08-30 14:20:00,50.67,50.74,50.67,50.73,27200.0,39.9062,39.9613,39.9062,39.9535,27200.0
2005-08-30 14:25:00,50.71,50.76,50.63,50.66,41100.0,39.9377,39.9771,39.8747,39.8983,41100.0
2005-08-30 14:30:00,50.65,50.68,50.62,50.67,30600.0,39.8905,39.9141,39.8668,39.9062,30600.0
2005-08-30 14:35:00,50.68,50.68,50.63,50.65,27500.0,39.9141,39.9141,39.8747,39.8905,27500.0
2005-08-30 14:40:00,50.65,50.67,50.61,50.65,23300.0,39.8905,39.9062,39.859,39.8905,23300.0
2005-08-30 14:45:00,50.65,50.66,50.59,50.61,34400.0,39.8905,39.8983,39.8432,39.859,34400.0
2005-08-30 14:50:00,50.6,50.61,50.55,50.59,65900.0,39.8511,39.859,39.8117,39.8432,65900.0
2005-08-30 14:55:00,50.58,50.6,50.44,50.44,45400.0,39.8353,39.8511,39.7251,39.7251,45400.0
2005-08-30 15:00:00,50.45,50.52,50.4,50.41,89100.0,39.7329,39.7881,39.6936,39.7014,89100.0
2005-08-30 15:05:00,50.41,50.44,50.38,50.43,24400.0,39.7014,39.7251,39.6778,39.7172,24400.0
2005-08-30 15:10:00,50.43,50.49,50.39,50.46,24200.0,39.7172,39.7644,39.6857,39.7408,24200.0
2005-08-30 15:15:00,50.45,50.46,50.4,50.44,40100.0,39.7329,39.7408,39.6936,39.7251,40100.0
2005-08-30 15:20:00,50.45,50.56,50.45,50.5,57900.0,39.7329,39.8196,39.7329,39.7723,57900.0
2005-08-30 15:25:00,50.5,50.54,50.42,50.43,44300.0,39.7723,39.8038,39.7093,39.7172,44300.0
2005-08-30 15:30:00,50.44,50.55,50.44,50.54,94200.0,39.7251,39.8117,39.7251,39.8038,94200.0
2005-08-30 15:35:00,50.52,50.6,50.5,50.6,89000.0,39.7881,39.8511,39.7723,39.8511,89000.0
2005-08-30 15:40:00,50.6,50.6,50.53,50.57,69100.0,39.8511,39.8511,39.7959,39.8274,69100.0
2005-08-30 15:45:00,50.57,50.61,50.56,50.6,78700.0,39.8274,39.859,39.8196,39.8511,78700.0
2005-08-30 15:50:00,50.6,50.61,50.5,50.52,90200.0,39.8511,39.859,39.7723,39.7881,90200.0
2005-08-30 15:55:00,50.52,50.54,50.49,50.49,137300.0,39.7881,39.8038,39.7644,39.7644,137300.0
2005-08-31 09:30:00,50.4,50.4,50.4,50.4,0.0,39.6936,39.6936,39.6936,39.6936,0.0
2005-08-31 09:35:00,50.75,50.76,50.49,50.5,145600.0,39.9692,39.9771,39.7644,39.7723,145600.0
2005-08-31 09:40:00,50.51,50.63,50.48,50.59,61600.0,39.7802,39.8747,39.7566,39.8432,61600.0
2005-08-31 09:45:00,50.56,50.6,50.53,50.58,44300.0,39.8196,39.8511,39.7959,39.8353,44300.0
2005-08-31 09:50:00,50.58,50.59,50.55,50.56,23600.0,39.8353,39.8432,39.8117,39.8196,23600.0
2005-08-31 09:55:00,50.56,50.59,50.53,50.53,52900.0,39.8196,39.8432,39.7959,39.7959,52900.0
2005-08-31 10:00:00,50.53,50.56,50.48,50.51,72400.0,39.7959,39.8196,39.7566,39.7802,72400.0
2005-08-31 10:05:00,50.51,50.53,50.43,50.5,58100.0,39.7802,39.7959,39.7172,39.7723,58100.0
2005-08-31 10:10:00,50.5,50.56,50.45,50.54,48200.0,39.7723,39.8196,39.7329,39.8038,48200.0
2005-08-31 10:15:00,50.55,50.6,50.45,50.51,28300.0,39.8117,39.8511,39.7329,39.7802,28300.0
2005-08-31 10:20:00,50.51,50.58,50.5,50.52,31500.0,39.7802,39.8353,39.7723,39.7881,31500.0
2005-08-31 10:25:00,50.52,50.56,50.48,50.52,27300.0,39.7881,39.8196,39.7566,39.7881,27300.0
2005-08-31 10:30:00,50.53,50.55,50.46,50.53,43900.0,39.7959,39.8117,39.7408,39.7959,43900.0
2005-08-31 10:35:00,50.53,50.65,50.52,50.65,50700.0,39.7959,39.8905,39.7881,39.8905,50700.0
2005-08-31 10:40:00,50.65,50.65,50.54,50.59,31600.0,39.8905,39.8905,39.8038,39.8432,31600.0
2005-08-31 10:45:00,50.58,50.6,50.43,50.43,25500.0,39.8353,39.8511,39.7172,39.7172,25500.0
2005-08-31 10:50:00,50.44,50.52,50.43,50.47,23300.0,39.7251,39.7881,39.7172,39.7487,23300.0
2005-08-31 10:55:00,50.47,50.5,50.4,50.45,32800.0,39.7487,39.7723,39.6936,39.7329,32800.0
2005-08-31 11:00:00,50.43,50.51,50.41,50.46,31300.0,39.7172,39.7802,39.7014,39.7408,31300.0
2005-08-31 11:05:00,50.47,50.6,50.45,50.57,36800.0,39.7487,39.8511,39.7329,39.8274,36800.0
2005-08-31 11:10:00,50.57,50.59,50.54,50.57,23200.0,39.8274,39.8432,39.8038,39.8274,23200.0
2005-08-31 11:15:00,50.56,50.65,50.56,50.57,91700.0,39.8196,39.8905,39.8196,39.8274,91700.0
2005-08-31 11:20:00,50.57,50.63,50.45,50.49,81500.0,39.8274,39.8747,39.7329,39.7644,81500.0
2005-08-31 11:25:00,50.48,50.62,50.47,50.54,35800.0,39.7566,39.8668,39.7487,39.8038,35800.0
2005-08-31 11:30:00,50.54,50.6,50.54,50.55,36500.0,39.8038,39.8511,39.8038,39.8117,36500.0
2005-08-31 11:35:00,50.55,50.55,50.48,50.48,17100.0,39.8117,39.8117,39.7566,39.7566,17100.0
2005-08-31 11:40:00,50.49,50.56,50.47,50.53,21300.0,39.7644,39.8196,39.7487,39.7959,21300.0
2005-08-31 11:45:00,50.52,50.53,50.49,50.52,17400.0,39.7881,39.7959,39.7644,39.7881,17400.0
2005-08-31 11:50:00,50.51,50.52,50.48,50.48,15400.0,39.7802,39.7881,39.7566,39.7566,15400.0
2005-08-31 11:55:00,50.48,50.53,50.47,50.52,29300.0,39.7566,39.7959,39.7487,39.7881,29300.0
2005-08-31 12:00:00,50.53,50.56,50.51,50.55,25000.0,39.7959,39.8196,39.7802,39.8117,25000.0
2005-08-31 12:05:00,50.56,50.56,50.5,50.5,27800.0,39.8196,39.8196,39.7723,39.7723,27800.0
2005-08-31 12:10:00,50.5,50.51,50.47,50.5,49100.0,39.7723,39.7802,39.7487,39.7723,49100.0
2005-08-31 12:15:00,50.49,50.51,50.47,50.5,73200.0,39.7644,39.7802,39.7487,39.7723,73200.0
2005-08-31 12:20:00,50.5,50.55,50.47,50.54,104300.0,39.7723,39.8117,39.7487,39.8038,104300.0
2005-08-31 12:25:00,50.55,50.55,50.46,50.5,49400.0,39.8117,39.8117,39.7408,39.7723,49400.0
2005-08-31 12:30:00,50.5,50.58,50.5,50.58,26200.0,39.7723,39.8353,39.7723,39.8353,26200.0
2005-08-31 12:35:00,50.57,50.59,50.54,50.57,25300.0,39.8274,39.8432,39.8038,39.8274,25300.0
2005-08-31 12:40:00,50.56,50.58,50.55,50.57,22400.0,39.8196,39.8353,39.8117,39.8274,22400.0
2005-08-31 12:45:00,50.58,50.59,50.56,50.59,16200.0,39.8353,39.8432,39.8196,39.8432,16200.0
2005-08-31 12:50:00,50.59,50.62,50.58,50.6,31700.0,39.8432,39.8668,39.8353,39.8511,31700.0
2005-08-31 12:55:00,50.6,50.6,50.55,50.55,25700.0,39.8511,39.8511,39.8117,39.8117,25700.0
2005-08-31 13:00:00,50.56,50.57,50.52,50.56,78000.0,39.8196,39.8274,39.7881,39.8196,78000.0
2005-08-31 13:05:00,50.57,50.59,50.53,50.59,26500.0,39.8274,39.8432,39.7959,39.8432,26500.0
2005-08-31 13:10:00,50.59,50.65,50.58,50.64,41200.0,39.8432,39.8905,39.8353,39.8826,41200.0
2005-08-31 13:15:00,50.64,50.74,50.64,50.74,54900.0,39.8826,39.9613,39.8826,39.9613,54900.0
2005-08-31 13:20:00,50.73,50.75,50.66,50.74,28200.0,39.9535,39.9692,39.8983,39.9613,28200.0
2005-08-31 13:25:00,50.74,50.75,50.7,50.72,26400.0,39.9613,39.9692,39.9298,39.9456,26400.0
2005-08-31 13:30:00,50.72,50.79,50.7,50.78,58100.0,39.9456,40.0007,39.9298,39.9928,58100.0
2005-08-31 13:35:00,50.77,50.8,50.75,50.75,36300.0,39.985,40.0086,39.9692,39.9692,36300.0
2005-08-31 13:40:00,50.75,50.8,50.74,50.78,26300.0,39.9692,40.0086,39.9613,39.9928,26300.0
2005-08-31 13:45:00,50.79,50.79,50.63,50.64,32100.0,40.0007,40.0007,39.8747,39.8826,32100.0
2005-08-31 13:50:00,50.64,50.77,50.64,50.77,30100.0,39.8826,39.985,39.8826,39.985,30100.0
2005-08-31 13:55:00,50.78,50.8,50.73,50.74,36400.0,39.9928,40.0086,39.9535,39.9613,36400.0
2005-08-31 14:00:00,50.75,50.75,50.67,50.67,43900.0,39.9692,39.9692,39.9062,39.9062,43900.0
2005-08-31 14:05:00,50.66,50.7,50.62,50.64,42700.0,39.8983,39.9298,39.8668,39.8826,42700.0
2005-08-31 14:10:00,50.64,50.71,50.64,50.69,17700.0,39.8826,39.9377,39.8826,39.922,17700.0
2005-08-31 14:15:00,50.7,50.81,50.7,50.8,32500.0,39.9298,40.0165,39.9298,40.0086,32500.0
2005-08-31 14:20:00,50.79,50.79,50.74,50.77,24800.0,40.0007,40.0007,39.9613,39.985,24800.0
2005-08-31 14:25:00,50.8,50.92,50.78,50.91,72900.0,40.0086,40.1031,39.9928,40.0952,72900.0
2005-08-31 14:30:00,50.93,50.95,50.92,50.94,46900.0,40.111,40.1267,40.1031,40.1188,46900.0
2005-08-31 14:35:00,50.93,50.97,50.92,50.97,34700.0,40.111,40.1425,40.1031,40.1425,34700.0
2005-08-31 14:40:00,50.96,51.03,50.96,51.02,84200.0,40.1346,40.1897,40.1346,40.1819,84200.0
2005-08-31 14:45:00,51.02,51.05,51.0,51.04,47200.0,40.1819,40.2055,40.1661,40.1976,47200.0
2005-08-31 14:50:00,51.03,51.14,51.01,51.13,55200.0,40.1897,40.2764,40.174,40.2685,55200.0
2005-08-31 14:55:00,51.13,51.2,51.11,51.19,82600.0,40.2685,40.3236,40.2527,40.3157,82600.0
2005-08-31 15:00:00,51.19,51.23,51.16,51.22,45600.0,40.3157,40.3472,40.2921,40.3394,45600.0
2005-08-31 15:05:00,51.23,51.24,51.18,51.18,45200.0,40.3472,40.3551,40.3079,40.3079,45200.0
2005-08-31 15:10:00,51.18,51.25,51.18,51.24,41400.0,40.3079,40.363,40.3079,40.3551,41400.0
2005-08-31 15:15:00,51.24,51.28,51.22,51.27,58900.0,40.3551,40.3866,40.3394,40.3787,58900.0
2005-08-31 15:20:00,51.29,51.4,51.29,51.38,96400.0,40.3945,40.4811,40.3945,40.4654,96400.0
2005-08-31 15:25:00,51.38,51.49,51.38,51.46,104200.0,40.4654,40.552,40.4654,40.5284,104200.0
2005-08-31 15:30:00,51.46,51.52,51.45,51.46,109900.0,40.5284,40.5756,40.5205,40.5284,109900.0
2005-08-31 15:35:00,51.47,51.52,51.46,51.51,101400.0,40.5363,40.5756,40.5284,40.5678,101400.0
2005-08-31 15:40:00,51.5,51.51,51.45,51.48,93500.0,40.5599,40.5678,40.5205,40.5441,93500.0
2005-08-31 15:45:00,51.48,51.52,51.45,51.52,115400.0,40.5441,40.5756,40.5205,40.5756,115400.0
2005-08-31 15:50:00,51.52,51.52,51.46,51.46,104500.0,40.5756,40.5756,40.5284,40.5284,104500.0
2005-08-31 15:55:00,51.46,51.5,51.4,51.49,128600.0,40.5284,40.5599,40.4811,40.552,128600.0
2005-09-01 09:30:00,51.5,51.98,51.5,51.96,174900.0,40.5599,40.9379,40.5599,40.9222,174900.0
2005-09-01 09:35:00,51.95,52.0,51.88,51.95,81900.0,40.9143,40.9537,40.8592,40.9143,81900.0
2005-09-01 09:40:00,51.94,52.15,51.94,52.06,134300.0,40.9064,41.0718,40.9064,41.0009,134300.0
2005-09-01 09:45:00,52.06,52.17,52.0,52.17,81000.0,41.0009,41.0876,40.9537,41.0876,81000.0
2005-09-01 09:50:00,52.17,52.26,52.11,52.26,170400.0,41.0876,41.1584,41.0403,41.1584,170400.0
2005-09-01 09:55:00,52.26,52.29,52.23,52.26,80800.0,41.1584,41.1821,41.1348,41.1584,80800.0
2005-09-01 10:00:00,52.27,52.27,52.16,52.23,88000.0,41.1663,41.1663,41.0797,41.1348,88000.0
2005-09-01 10:05:00,52.23,52.25,52.18,52.18,99600.0,41.1348,41.1506,41.0954,41.0954,99600.0
2005-09-01 10:10:00,52.19,52.23,52.14,52.16,117000.0,41.1033,41.1348,41.0639,41.0797,117000.0
2005-09-01 10:15:00,52.16,52.17,52.05,52.17,162700.0,41.0797,41.0876,40.9931,41.0876,162700.0
2005-09-01 10:20:00,52.18,52.2,52.13,52.13,124400.0,41.0954,41.1112,41.0561,41.0561,124400.0
2005-09-01 10:25:00,52.14,52.14,52.05,52.06,104300.0,41.0639,41.0639,40.9931,41.0009,104300.0
2005-09-01 10:30:00,52.06,52.1,52.05,52.05,64400.0,41.0009,41.0324,40.9931,40.9931,64400.0
2005-09-01 10:35:00,52.05,52.15,52.05,52.15,48200.0,40.9931,41.0718,40.9931,41.0718,48200.0
2005-09-01 10:40:00,52.14,52.2,50.58,52.16,91800.0,41.0639,41.1112,39.8353,41.0797,91800.0
2005-09-01 10:45:00,52.14,52.17,52.07,52.13,76600.0,41.0639,41.0876,41.0088,41.0561,76600.0
2005-09-01 10:50:00,52.11,52.16,52.11,52.15,40800.0,41.0403,41.0797,41.0403,41.0718,40800.0
2005-09-01 10:55:00,52.15,52.15,52.11,52.15,51000.0,41.0718,41.0718,41.0403,41.0718,51000.0
2005-09-01 11:00:00,52.14,52.15,52.07,52.08,86100.0,41.0639,41.0718,41.0088,41.0167,86100.0
2005-09-01 11:05:00,52.09,52.09,51.97,52.0,51800.0,41.0246,41.0246,40.93,40.9537,51800.0
2005-09-01 11:10:00,52.0,52.18,51.99,52.04,54200.0,40.9537,41.0954,40.9458,40.9852,54200.0
2005-09-01 11:15:00,52.05,52.09,51.98,52.04,37800.0,40.9931,41.0246,40.9379,40.9852,37800.0
2005-09-01 11:20:00,52.05,52.15,52.04,52.15,65100.0,40.9931,41.0718,40.9852,41.0718,65100.0
2005-09-01 11:25:00,52.14,52.21,52.13,52.15,49800.0,41.0639,41.1191,41.0561,41.0718,49800.0
2005-09-01 11:30:00,52.16,52.21,52.15,52.19,45700.0,41.0797,41.1191,41.0718,41.1033,45700.0
2005-09-01 11:35:00,52.19,52.2,52.15,52.19,60500.0,41.1033,41.1112,41.0718,41.1033,60500.0
2005-09-01 11:40:00,52.2,52.24,52.18,52.24,50200.0,41.1112,41.1427,41.0954,41.1427,50200.0
2005-09-01 11:45:00,52.23,52.24,52.15,52.16,30800.0,41.1348,41.1427,41.0718,41.0797,30800.0
2005-09-01 11:50:00,52.17,52.2,52.16,52.2,38000.0,41.0876,41.1112,41.0797,41.1112,38000.0
2005-09-01 11:55:00,52.2,52.25,52.19,52.19,47600.0,41.1112,41.1506,41.1033,41.1033,47600.0
2005-09-01 12:00:00,52.2,52.25,52.15,52.15,45500.0,41.1112,41.1506,41.0718,41.0718,45500.0
2005-09-01 12:05:00,52.22,52.22,52.16,52.19,37900.0,41.1269,41.1269,41.0797,41.1033,37900.0
2005-09-01 12:10:00,52.2,52.24,52.2,52.23,35100.0,41.1112,41.1427,41.1112,41.1348,35100.0
2005-09-01 12:15:00,52.23,52.25,52.21,52.21,29000.0,41.1348,41.1506,41.1191,41.1191,29000.0
2005-09-01 12:20:00,52.21,52.25,52.21,52.25,39900.0,41.1191,41.1506,41.1191,41.1506,39900.0
2005-09-01 12:25:00,52.25,52.29,52.23,52.27,28300.0,41.1506,41.1821,41.1348,41.1663,28300.0
2005-09-01 12:30:00,52.26,52.27,52.23,52.25,44600.0,41.1584,41.1663,41.1348,41.1506,44600.0
2005-09-01 12:35:00,52.26,52.3,52.21,52.3,138600.0,41.1584,41.1899,41.1191,41.1899,138600.0
2005-09-01 12:40:00,52.3,52.35,52.28,52.31,74700.0,41.1899,41.2293,41.1742,41.1978,74700.0
2005-09-01 12:45:00,52.31,52.32,52.29,52.29,60100.0,41.1978,41.2057,41.1821,41.1821,60100.0
2005-09-01 12:50:00,52.29,52.3,52.24,52.3,105200.0,41.1821,41.1899,41.1427,41.1899,105200.0
2005-09-01 12:55:00,52.3,52.3,52.25,52.26,45900.0,41.1899,41.1899,41.1506,41.1584,45900.0
2005-09-01 13:00:00,52.27,52.29,52.25,52.26,29600.0,41.1663,41.1821,41.1506,41.1584,29600.0
2005-09-01 13:05:00,52.26,52.31,52.25,52.31,47200.0,41.1584,41.1978,41.1506,41.1978,47200.0
2005-09-01 13:10:00,52.32,52.35,52.3,52.31,44600.0,41.2057,41.2293,41.1899,41.1978,44600.0
2005-09-01 13:15:00,52.3,52.32,52.27,52.31,38800.0,41.1899,41.2057,41.1663,41.1978,38800.0
2005-09-01 13:20:00,52.32,52.33,52.28,52.29,52100.0,41.2057,41.2136,41.1742,41.1821,52100.0
2005-09-01 13:25:00,52.29,52.3,52.22,52.24,59100.0,41.1821,41.1899,41.1269,41.1427,59100.0
2005-09-01 13:30:00,52.22,52.28,52.2,52.23,49800.0,41.1269,41.1742,41.1112,41.1348,49800.0
2005-09-01 13:35:00,52.21,52.24,52.21,52.21,31000.0,41.1191,41.1427,41.1191,41.1191,31000.0
2005-09-01 13:40:00,52.22,52.24,52.13,52.17,72900.0,41.1269,41.1427,41.0561,41.0876,72900.0
2005-09-01 13:45:00,52.16,52.24,52.15,52.2,29400.0,41.0797,41.1427,41.0718,41.1112,29400.0
2005-09-01 13:50:00,52.21,52.22,52.13,52.17,26900.0,41.1191,41.1269,41.0561,41.0876,26900.0
2005-09-01 13:55:00,52.18,52.23,52.17,52.2,36100.0,41.0954,41.1348,41.0876,41.1112,36100.0
2005-09-01 14:00:00,52.2,52.22,52.18,52.22,59600.0,41.1112,41.1269,41.0954,41.1269,59600.0
2005-09-01 14:05:00,52.21,52.22,52.15,52.21,39900.0,41.1191,41.1269,41.0718,41.1191,39900.0
2005-09-01 14:10:00,52.21,52.27,52.2,52.23,50400.0,41.1191,41.1663,41.1112,41.1348,50400.0
2005-09-01 14:15:00,52.2,52.23,52.18,52.21,30200.0,41.1112,41.1348,41.0954,41.1191,30200.0
2005-09-01 14:20:00,52.21,52.28,52.21,52.28,65800.0,41.1191,41.1742,41.1191,41.1742,65800.0
2005-09-01 14:25:00,52.27,52.27,52.21,52.23,38400.0,41.1663,41.1663,41.1191,41.1348,38400.0
2005-09-01 14:30:00,52.23,52.29,52.22,52.27,62900.0,41.1348,41.1821,41.1269,41.1663,62900.0
2005-09-01 14:35:00,52.26,52.28,52.25,52.27,58600.0,41.1584,41.1742,41.1506,41.1663,58600.0
2005-09-01 14:40:00,52.27,52.3,52.24,52.24,120500.0,41.1663,41.1899,41.1427,41.1427,120500.0
2005-09-01 14:45:00,52.24,52.25,52.2,52.22,87200.0,41.1427,41.1506,41.1112,41.1269,87200.0
2005-09-01 14:50:00,52.22,52.23,52.1,52.18,67800.0,41.1269,41.1348,41.0324,41.0954,67800.0
2005-09-01 14:55:00,52.18,52.19,52.05,52.12,55300.0,41.0954,41.1033,40.9931,41.0482,55300.0
2005-09-01 15:00:00,52.14,52.18,52.05,52.18,50100.0,41.0639,41.0954,40.9931,41.0954,50100.0
2005-09-01 15:05:00,52.16,52.18,52.14,52.17,39200.0,41.0797,41.0954,41.0639,41.0876,39200.0
2005-09-01 15:10:00,52.17,52.2,52.09,52.19,116900.0,41.0876,41.1112,41.0246,41.1033,116900.0
2005-09-01 15:15:00,52.2,52.29,52.18,52.29,64000.0,41.1112,41.1821,41.0954,41.1821,64000.0
2005-09-01 15:20:00,52.29,52.3,52.24,52.24,36900.0,41.1821,41.1899,41.1427,41.1427,36900.0
2005-09-01 15:25:00,52.24,52.3,52.24,52.25,74800.0,41.1427,41.1899,41.1427,41.1506,74800.0
2005-09-01 15:30:00,52.25,52.28,52.2,52.21,57500.0,41.1506,41.1742,41.1112,41.1191,57500.0
2005-09-01 15:35:00,52.21,52.22,52.17,52.17,54000.0,41.1191,41.1269,41.0876,41.0876,54000.0
2005-09-01 15:40:00,52.17,52.17,52.14,52.15,50300.0,41.0876,41.0876,41.0639,41.0718,50300.0
2005-09-01 15:45:00,52.15,52.18,52.12,52.18,65000.0,41.0718,41.0954,41.0482,41.0954,65000.0
2005-09-01 15:50:00,52.17,52.17,52.11,52.12,70600.0,41.0876,41.0876,41.0403,41.0482,70600.0
2005-09-01 15:55:00,52.13,52.16,52.08,52.12,172700.0,41.0561,41.0797,41.0167,41.0482,172700.0
2005-09-02 09:30:00,52.3,52.33,52.23,52.23,79700.0,41.1899,41.2136,41.1348,41.1348,79700.0
2005-09-02 09:35:00,52.23,52.33,52.19,52.32,58100.0,41.1348,41.2136,41.1033,41.2057,58100.0
2005-09-02 09:40:00,52.33,52.49,52.33,52.48,63700.0,41.2136,41.3396,41.2136,41.3317,63700.0
2005-09-02 09:45:00,52.47,52.5,52.34,52.49,52600.0,41.3238,41.3475,41.2214,41.3396,52600.0
2005-09-02 09:50:00,52.49,52.51,52.41,52.49,68200.0,41.3396,41.3553,41.2766,41.3396,68200.0
2005-09-02 09:55:00,52.49,52.49,52.41,52.46,32800.0,41.3396,41.3396,41.2766,41.316,32800.0
2005-09-02 10:00:00,52.45,52.54,52.4,52.54,53900.0,41.3081,41.379,41.2687,41.379,53900.0
2005-09-02 10:05:00,52.54,52.6,52.5,52.53,40200.0,41.379,41.4262,41.3475,41.3711,40200.0
2005-09-02 10:10:00,52.53,52.57,52.48,52.49,85100.0,41.3711,41.4026,41.3317,41.3396,85100.0
2005-09-02 10:15:00,52.5,52.5,52.44,52.49,57600.0,41.3475,41.3475,41.3002,41.3396,57600.0
2005-09-02 10:20:00,52.5,52.5,52.43,52.46,54600.0,41.3475,41.3475,41.2923,41.316,54600.0
2005-09-02 10:25:00,52.46,52.5,52.45,52.5,70900.0,41.316,41.3475,41.3081,41.3475,70900.0
2005-09-02 10:30:00,52.5,52.53,52.41,52.47,117400.0,41.3475,41.3711,41.2766,41.3238,117400.0
2005-09-02 10:35:00,52.47,52.49,52.44,52.49,45000.0,41.3238,41.3396,41.3002,41.3396,45000.0
2005-09-02 10:40:00,52.47,52.53,52.45,52.51,104600.0,41.3238,41.3711,41.3081,41.3553,104600.0
2005-09-02 10:45:00,52.52,52.58,52.5,52.56,33000.0,41.3632,41.4105,41.3475,41.3947,33000.0
2005-09-02 10:50:00,52.56,52.6,52.55,52.58,22600.0,41.3947,41.4262,41.3868,41.4105,22600.0
2005-09-02 10:55:00,52.58,52.59,52.55,52.57,25900.0,41.4105,41.4183,41.3868,41.4026,25900.0
2005-09-02 11:00:00,52.58,52.66,52.57,52.66,54100.0,41.4105,41.4735,41.4026,41.4735,54100.0
2005-09-02 11:05:00,52.64,52.64,52.59,52.59,33200.0,41.4577,41.4577,41.4183,41.4183,33200.0
2005-09-02 11:10:00,52.58,52.6,52.54,52.56,25500.0,41.4105,41.4262,41.379,41.3947,25500.0
2005-09-02 11:15:00,52.57,52.58,52.52,52.54,19600.0,41.4026,41.4105,41.3632,41.379,19600.0
2005-09-02 11:20:00,52.54,52.57,52.51,52.55,27700.0,41.379,41.4026,41.3553,41.3868,27700.0
2005-09-02 11:25:00,52.55,52.57,52.52,52.56,42700.0,41.3868,41.4026,41.3632,41.3947,42700.0
2005-09-02 11:30:00,52.55,52.6,52.53,52.57,40100.0,41.3868,41.4262,41.3711,41.4026,40100.0
2005-09-02 11:35:00,52.58,52.62,52.54,52.61,22000.0,41.4105,41.442,41.379,41.4341,22000.0
2005-09-02 11:40:00,52.61,52.65,52.58,52.64,20600.0,41.4341,41.4656,41.4105,41.4577,20600.0
2005-09-02 11:45:00,52.65,52.67,52.6,52.64,26600.0,41.4656,41.4813,41.4262,41.4577,26600.0
2005-09-02 11:50:00,52.64,52.66,52.6,52.63,19000.0,41.4577,41.4735,41.4262,41.4498,19000.0
2005-09-02 11:55:00,52.63,52.63,52.56,52.59,26200.0,41.4498,41.4498,41.3947,41.4183,26200.0
2005-09-02 12:00:00,52.58,52.66,52.57,52.66,49100.0,41.4105,41.4735,41.4026,41.4735,49100.0
2005-09-02 12:05:00,52.65,52.67,52.62,52.65,51300.0,41.4656,41.4813,41.442,41.4656,51300.0
2005-09-02 12:10:00,52.66,52.68,52.65,52.65,39800.0,41.4735,41.4892,41.4656,41.4656,39800.0
2005-09-02 12:15:00,52.65,52.68,52.65,52.67,25800.0,41.4656,41.4892,41.4656,41.4813,25800.0
2005-09-02 12:20:00,52.67,52.7,52.64,52.64,51800.0,41.4813,41.505,41.4577,41.4577,51800.0
2005-09-02 12:25:00,52.64,52.69,52.61,52.67,12200.0,41.4577,41.4971,41.4341,41.4813,12200.0
2005-09-02 12:30:00,52.68,52.7,52.66,52.69,33400.0,41.4892,41.505,41.4735,41.4971,33400.0
2005-09-02 12:35:00,52.69,52.7,52.68,52.7,49800.0,41.4971,41.505,41.4892,41.505,49800.0
2005-09-02 12:40:00,52.7,52.7,52.65,52.66,28100.0,41.505,41.505,41.4656,41.4735,28100.0
2005-09-02 12:45:00,52.65,52.66,52.62,52.65,21200.0,41.4656,41.4735,41.442,41.4656,21200.0
2005-09-02 12:50:00,52.65,52.68,52.63,52.67,20800.0,41.4656,41.4892,41.4498,41.4813,20800.0
2005-09-02 12:55:00,52.69,52.74,52.68,52.72,63500.0,41.4971,41.5365,41.4892,41.5207,63500.0
2005-09-02 13:00:00,52.71,52.73,52.66,52.71,26300.0,41.5128,41.5286,41.4735,41.5128,26300.0
2005-09-02 13:05:00,52.71,52.73,52.69,52.7,16300.0,41.5128,41.5286,41.4971,41.505,16300.0
2005-09-02 13:10:00,52.7,52.72,52.68,52.72,18800.0,41.505,41.5207,41.4892,41.5207,18800.0
2005-09-02 13:15:00,52.73,52.74,52.72,52.73,12900.0,41.5286,41.5365,41.5207,41.5286,12900.0
2005-09-02 13:20:00,52.73,52.76,52.71,52.75,46300.0,41.5286,41.5522,41.5128,41.5444,46300.0
2005-09-02 13:25:00,52.76,52.78,52.72,52.73,18200.0,41.5522,41.568,41.5207,41.5286,18200.0
2005-09-02 13:30:00,52.75,52.79,52.74,52.78,68900.0,41.5444,41.5759,41.5365,41.568,68900.0
2005-09-02 13:35:00,52.79,52.8,52.74,52.77,39400.0,41.5759,41.5837,41.5365,41.5601,39400.0
2005-09-02 13:40:00,52.77,52.8,52.75,52.77,22000.0,41.5601,41.5837,41.5444,41.5601,22000.0
2005-09-02 13:45:00,52.76,52.77,52.74,52.74,18800.0,41.5522,41.5601,41.5365,41.5365,18800.0
2005-09-02 13:50:00,52.74,52.78,52.73,52.75,23100.0,41.5365,41.568,41.5286,41.5444,23100.0
2005-09-02 13:55:00,52.74,52.77,52.73,52.74,15800.0,41.5365,41.5601,41.5286,41.5365,15800.0
2005-09-02 14:00:00,52.74,52.75,52.7,52.71,38400.0,41.5365,41.5444,41.505,41.5128,38400.0
2005-09-02 14:05:00,52.71,52.72,52.69,52.7,17000.0,41.5128,41.5207,41.4971,41.505,17000.0
2005-09-02 14:10:00,52.7,52.74,52.68,52.69,18100.0,41.505,41.5365,41.4892,41.4971,18100.0
2005-09-02 14:15:00,52.69,52.69,52.63,52.65,85100.0,41.4971,41.4971,41.4498,41.4656,85100.0
2005-09-02 14:20:00,52.66,52.66,52.6,52.63,42400.0,41.4735,41.4735,41.4262,41.4498,42400.0
2005-09-02 14:25:00,52.63,52.64,52.59,52.62,29400.0,41.4498,41.4577,41.4183,41.442,29400.0
2005-09-02 14:30:00,52.63,52.65,52.54,52.57,55500.0,41.4498,41.4656,41.379,41.4026,55500.0
2005-09-02 14:35:00,52.57,52.57,52.54,52.54,29100.0,41.4026,41.4026,41.379,41.379,29100.0
2005-09-02 14:40:00,52.54,52.63,52.54,52.61,33400.0,41.379,41.4498,41.379,41.4341,33400.0
2005-09-02 14:45:00,52.61,52.63,52.6,52.61,14400.0,41.4341,41.4498,41.4262,41.4341,14400.0
2005-09-02 14:50:00,52.61,52.63,52.61,52.61,18600.0,41.4341,41.4498,41.4341,41.4341,18600.0
2005-09-02 14:55:00,52.61,52.63,52.59,52.6,23500.0,41.4341,41.4498,41.4183,41.4262,23500.0
2005-09-02 15:00:00,52.61,52.63,52.6,52.63,21600.0,41.4341,41.4498,41.4262,41.4498,21600.0
2005-09-02 15:05:00,52.63,52.65,52.61,52.61,34700.0,41.4498,41.4656,41.4341,41.4341,34700.0
2005-09-02 15:10:00,52.62,52.64,52.6,52.6,22700.0,41.442,41.4577,41.4262,41.4262,22700.0
2005-09-02 15:15:00,52.61,52.61,52.57,52.58,19900.0,41.4341,41.4341,41.4026,41.4105,19900.0
2005-09-02 15:20:00,52.58,52.6,52.51,52.58,67400.0,41.4105,41.4262,41.3553,41.4105,67400.0
2005-09-02 15:25:00,52.58,52.61,52.57,52.61,52800.0,41.4105,41.4341,41.4026,41.4341,52800.0
2005-09-02 15:30:00,52.61,52.63,52.58,52.58,45600.0,41.4341,41.4498,41.4105,41.4105,45600.0
2005-09-02 15:35:00,52.58,52.59,52.57,52.59,23000.0,41.4105,41.4183,41.4026,41.4183,23000.0
2005-09-02 15:40:00,52.6,52.6,52.53,52.57,47900.0,41.4262,41.4262,41.3711,41.4026,47900.0
2005-09-02 15:45:00,52.56,52.59,52.51,52.52,64900.0,41.3947,41.4183,41.3553,41.3632,64900.0
2005-09-02 15:50:00,52.51,52.53,52.49,52.52,103000.0,41.3553,41.3711,41.3396,41.3632,103000.0
2005-09-02 15:55:00,52.53,52.56,52.49,52.49,132400.0,41.3711,41.3947,41.3396,41.3396,132400.0
2005-09-06 09:30:00,52.65,52.8,52.6,52.67,108700.0,41.4656,41.5837,41.4262,41.4813,108700.0
2005-09-06 09:35:00,52.75,52.8,52.6,52.76,67400.0,41.5444,41.5837,41.4262,41.5522,67400.0
2005-09-06 09:40:00,52.76,52.77,52.65,52.66,90100.0,41.5522,41.5601,41.4656,41.4735,90100.0
2005-09-06 09:45:00,52.66,52.75,52.65,52.68,105900.0,41.4735,41.5444,41.4656,41.4892,105900.0
2005-09-06 09:50:00,52.67,52.7,52.62,52.68,54300.0,41.4813,41.505,41.442,41.4892,54300.0
2005-09-06 09:55:00,52.69,52.7,52.65,52.68,46400.0,41.4971,41.505,41.4656,41.4892,46400.0
2005-09-06 10:00:00,52.68,52.8,52.67,52.8,74100.0,41.4892,41.5837,41.4813,41.5837,74100.0
2005-09-06 10:05:00,52.79,52.9,52.75,52.89,64300.0,41.5759,41.6625,41.5444,41.6546,64300.0
2005-09-06 10:10:00,52.89,52.95,52.88,52.94,94100.0,41.6546,41.7019,41.6467,41.694,94100.0
2005-09-06 10:15:00,52.94,52.95,52.91,52.91,48700.0,41.694,41.7019,41.6704,41.6704,48700.0
2005-09-06 10:20:00,52.9,52.9,52.83,52.9,42300.0,41.6625,41.6625,41.6074,41.6625,42300.0
2005-09-06 10:25:00,52.9,52.93,52.89,52.91,56500.0,41.6625,41.6861,41.6546,41.6704,56500.0
2005-09-06 10:30:00,52.91,52.93,52.9,52.93,84400.0,41.6704,41.6861,41.6625,41.6861,84400.0
2005-09-06 10:35:00,52.92,52.94,52.91,52.93,54300.0,41.6782,41.694,41.6704,41.6861,54300.0
2005-09-06 10:40:00,52.94,52.98,52.93,52.98,64200.0,41.694,41.7255,41.6861,41.7255,64200.0
2005-09-06 10:45:00,52.97,52.99,52.95,52.99,53000.0,41.7176,41.7334,41.7019,41.7334,53000.0
2005-09-06 10:50:00,53.0,53.0,52.97,52.99,52100.0,41.7412,41.7412,41.7176,41.7334,52100.0
2005-09-06 10:55:00,52.99,53.0,52.98,52.99,23600.0,41.7334,41.7412,41.7255,41.7334,23600.0
2005-09-06 11:00:00,52.99,52.99,52.94,52.94,44200.0,41.7334,41.7334,41.694,41.694,44200.0
2005-09-06 11:05:00,52.94,52.96,52.93,52.94,45300.0,41.694,41.7097,41.6861,41.694,45300.0
2005-09-06 11:10:00,52.95,52.95,52.91,52.92,35800.0,41.7019,41.7019,41.6704,41.6782,35800.0
2005-09-06 11:15:00,52.92,52.99,52.92,52.96,30000.0,41.6782,41.7334,41.6782,41.7097,30000.0
2005-09-06 11:20:00,52.97,52.97,52.95,52.96,23300.0,41.7176,41.7176,41.7019,41.7097,23300.0
2005-09-06 11:25:00,52.96,52.97,52.94,52.96,26100.0,41.7097,41.7176,41.694,41.7097,26100.0
2005-09-06 11:30:00,52.96,52.97,52.94,52.95,39400.0,41.7097,41.7176,41.694,41.7019,39400.0
2005-09-06 11:35:00,52.95,52.96,52.94,52.94,20100.0,41.7019,41.7097,41.694,41.694,20100.0
2005-09-06 11:40:00,52.95,52.96,52.94,52.96,27200.0,41.7019,41.7097,41.694,41.7097,27200.0
2005-09-06 11:45:00,52.96,52.99,52.96,52.99,15400.0,41.7097,41.7334,41.7097,41.7334,15400.0
2005-09-06 11:50:00,52.98,53.0,52.96,52.97,31500.0,41.7255,41.7412,41.7097,41.7176,31500.0
2005-09-06 11:55:00,52.98,53.0,52.97,52.99,22400.0,41.7255,41.7412,41.7176,41.7334,22400.0
2005-09-06 12:00:00,52.98,53.0,52.97,52.99,25100.0,41.7255,41.7412,41.7176,41.7334,25100.0
2005-09-06 12:05:00,52.99,53.0,52.98,52.99,21400.0,41.7334,41.7412,41.7255,41.7334,21400.0
2005-09-06 12:10:00,53.0,53.0,52.98,52.99,97500.0,41.7412,41.7412,41.7255,41.7334,97500.0
2005-09-06 12:15:00,52.99,53.0,52.98,52.98,33900.0,41.7334,41.7412,41.7255,41.7255,33900.0
2005-09-06 12:20:00,52.99,53.0,52.98,52.99,18300.0,41.7334,41.7412,41.7255,41.7334,18300.0
2005-09-06 12:25:00,53.0,53.01,52.95,53.0,152600.0,41.7412,41.7491,41.7019,41.7412,152600.0
2005-09-06 12:30:00,53.0,53.04,52.92,52.95,58700.0,41.7412,41.7727,41.6782,41.7019,58700.0
2005-09-06 12:35:00,52.93,53.03,52.93,53.01,20000.0,41.6861,41.7649,41.6861,41.7491,20000.0
2005-09-06 12:40:00,53.02,53.02,52.97,52.98,166500.0,41.757,41.757,41.7176,41.7255,166500.0
2005-09-06 12:45:00,52.98,53.02,52.97,53.01,19600.0,41.7255,41.757,41.7176,41.7491,19600.0
2005-09-06 12:50:00,53.02,53.02,53.0,53.02,13700.0,41.757,41.757,41.7412,41.757,13700.0
2005-09-06 12:55:00,53.02,53.03,53.0,53.03,18300.0,41.757,41.7649,41.7412,41.7649,18300.0
2005-09-06 13:00:00,53.03,53.06,53.03,53.05,38100.0,41.7649,41.7885,41.7649,41.7806,38100.0
2005-09-06 13:05:00,53.04,53.06,52.95,53.02,23600.0,41.7727,41.7885,41.7019,41.757,23600.0
2005-09-06 13:10:00,53.01,53.03,52.98,53.0,17500.0,41.7491,41.7649,41.7255,41.7412,17500.0
2005-09-06 13:15:00,53.0,53.05,53.0,53.05,22200.0,41.7412,41.7806,41.7412,41.7806,22200.0
2005-09-06 13:20:00,53.04,53.06,52.97,52.98,47300.0,41.7727,41.7885,41.7176,41.7255,47300.0
2005-09-06 13:25:00,52.97,52.99,52.96,52.99,14000.0,41.7176,41.7334,41.7097,41.7334,14000.0
2005-09-06 13:30:00,52.99,52.99,52.96,52.98,19100.0,41.7334,41.7334,41.7097,41.7255,19100.0
2005-09-06 13:35:00,52.98,53.0,52.98,52.99,13300.0,41.7255,41.7412,41.7255,41.7334,13300.0
2005-09-06 13:40:00,52.98,53.0,52.97,52.99,23600.0,41.7255,41.7412,41.7176,41.7334,23600.0
2005-09-06 13:45:00,53.0,53.0,52.98,52.99,17000.0,41.7412,41.7412,41.7255,41.7334,17000.0
2005-09-06 13:50:00,52.99,53.0,52.97,52.99,50700.0,41.7334,41.7412,41.7176,41.7334,50700.0
2005-09-06 13:55:00,52.99,53.05,52.99,53.05,39800.0,41.7334,41.7806,41.7334,41.7806,39800.0
2005-09-06 14:00:00,53.05,53.12,53.05,53.12,45500.0,41.7806,41.8358,41.7806,41.8358,45500.0
2005-09-06 14:05:00,53.12,53.14,53.06,53.08,24800.0,41.8358,41.8515,41.7885,41.8043,24800.0
2005-09-06 14:10:00,53.06,53.11,53.04,53.08,29000.0,41.7885,41.8279,41.7727,41.8043,29000.0
2005-09-06 14:15:00,53.08,53.12,53.0,53.0,37600.0,41.8043,41.8358,41.7412,41.7412,37600.0
2005-09-06 14:20:00,53.0,53.12,53.0,53.1,37400.0,41.7412,41.8358,41.7412,41.82,37400.0
2005-09-06 14:25:00,53.09,53.12,53.04,53.06,41000.0,41.8121,41.8358,41.7727,41.7885,41000.0
2005-09-06 14:30:00,53.05,53.09,53.01,53.09,38000.0,41.7806,41.8121,41.7491,41.8121,38000.0
2005-09-06 14:35:00,53.09,53.11,53.06,53.08,61600.0,41.8121,41.8279,41.7885,41.8043,61600.0
2005-09-06 14:40:00,53.07,53.1,53.07,53.1,23900.0,41.7964,41.82,41.7964,41.82,23900.0
2005-09-06 14:45:00,53.1,53.13,53.05,53.08,30300.0,41.82,41.8436,41.7806,41.8043,30300.0
2005-09-06 14:50:00,53.07,53.12,53.06,53.09,25100.0,41.7964,41.8358,41.7885,41.8121,25100.0
2005-09-06 14:55:00,53.08,53.09,53.03,53.05,22900.0,41.8043,41.8121,41.7649,41.7806,22900.0
2005-09-06 15:00:00,53.04,53.09,53.04,53.07,25400.0,41.7727,41.8121,41.7727,41.7964,25400.0
2005-09-06 15:05:00,53.08,53.09,53.05,53.08,30300.0,41.8043,41.8121,41.7806,41.8043,30300.0
2005-09-06 15:10:00,53.09,53.11,53.03,53.06,45700.0,41.8121,41.8279,41.7649,41.7885,45700.0
2005-09-06 15:15:00,53.06,53.19,53.06,53.14,39100.0,41.7885,41.8909,41.7885,41.8515,39100.0
2005-09-06 15:20:00,53.14,53.15,53.09,53.09,19000.0,41.8515,41.8594,41.8121,41.8121,19000.0
2005-09-06 15:25:00,53.08,53.13,53.05,53.1,39600.0,41.8043,41.8436,41.7806,41.82,39600.0
2005-09-06 15:30:00,53.09,53.15,53.09,53.15,37700.0,41.8121,41.8594,41.8121,41.8594,37700.0
2005-09-06 15:35:00,53.15,53.17,53.11,53.17,44500.0,41.8594,41.8751,41.8279,41.8751,44500.0
2005-09-06 15:40:00,53.17,53.2,53.16,53.19,58100.0,41.8751,41.8988,41.8673,41.8909,58100.0
2005-09-06 15:45:00,53.19,53.24,53.18,53.24,79100.0,41.8909,41.9303,41.883,41.9303,79100.0
2005-09-06 15:50:00,53.23,53.24,53.19,53.2,94200.0,41.9224,41.9303,41.8909,41.8988,94200.0
2005-09-06 15:55:00,53.2,53.2,53.17,53.2,117400.0,41.8988,41.8988,41.8751,41.8988,117400.0
2005-09-07 09:30:00,53.3,53.45,53.3,53.44,123000.0,41.9775,42.0957,41.9775,42.0878,123000.0
2005-09-07 09:35:00,53.46,53.46,53.39,53.46,62600.0,42.1035,42.1035,42.0484,42.1035,62600.0
2005-09-07 09:40:00,53.46,53.5,53.45,53.45,82800.0,42.1035,42.135,42.0957,42.0957,82800.0
2005-09-07 09:45:00,53.45,53.49,53.35,53.35,62300.0,42.0957,42.1272,42.0169,42.0169,62300.0
2005-09-07 09:50:00,53.35,53.47,53.35,53.39,42800.0,42.0169,42.1114,42.0169,42.0484,42800.0
2005-09-07 09:55:00,53.35,53.43,53.35,53.42,48400.0,42.0169,42.0799,42.0169,42.072,48400.0
2005-09-07 10:00:00,53.43,53.44,53.38,53.38,94500.0,42.0799,42.0878,42.0405,42.0405,94500.0
2005-09-07 10:05:00,53.39,53.39,53.19,53.19,73500.0,42.0484,42.0484,41.8909,41.8909,73500.0
2005-09-07 10:10:00,53.2,53.37,53.15,53.22,68000.0,41.8988,42.0326,41.8594,41.9145,68000.0
2005-09-07 10:15:00,53.2,53.25,53.11,53.21,52400.0,41.8988,41.9381,41.8279,41.9066,52400.0
2005-09-07 10:20:00,53.22,53.3,53.19,53.25,32700.0,41.9145,41.9775,41.8909,41.9381,32700.0
2005-09-07 10:25:00,53.25,53.28,53.2,53.2,25700.0,41.9381,41.9618,41.8988,41.8988,25700.0
2005-09-07 10:30:00,53.2,53.27,53.18,53.25,21700.0,41.8988,41.9539,41.883,41.9381,21700.0
2005-09-07 10:35:00,53.24,53.3,53.24,53.28,31800.0,41.9303,41.9775,41.9303,41.9618,31800.0
2005-09-07 10:40:00,53.28,53.32,53.27,53.31,30200.0,41.9618,41.9933,41.9539,41.9854,30200.0
2005-09-07 10:45:00,53.32,53.33,53.25,53.29,35900.0,41.9933,42.0011,41.9381,41.9696,35900.0
2005-09-07 10:50:00,53.3,53.3,53.25,53.29,21900.0,41.9775,41.9775,41.9381,41.9696,21900.0
2005-09-07 10:55:00,53.27,53.31,53.25,53.31,30800.0,41.9539,41.9854,41.9381,41.9854,30800.0
2005-09-07 11:00:00,53.31,53.41,53.27,53.4,44900.0,41.9854,42.0641,41.9539,42.0563,44900.0
2005-09-07 11:05:00,53.41,53.43,53.35,53.4,38500.0,42.0641,42.0799,42.0169,42.0563,38500.0
2005-09-07 11:10:00,53.39,53.43,53.36,53.38,48400.0,42.0484,42.0799,42.0248,42.0405,48400.0
2005-09-07 11:15:00,53.38,53.43,53.35,53.39,30900.0,42.0405,42.0799,42.0169,42.0484,30900.0
2005-09-07 11:20:00,53.38,53.41,53.33,53.4,16700.0,42.0405,42.0641,42.0011,42.0563,16700.0
2005-09-07 11:25:00,53.4,53.42,53.36,53.41,25200.0,42.0563,42.072,42.0248,42.0641,25200.0
2005-09-07 11:30:00,53.4,53.42,53.37,53.4,30500.0,42.0563,42.072,42.0326,42.0563,30500.0
2005-09-07 11:35:00,53.4,53.44,53.39,53.41,29100.0,42.0563,42.0878,42.0484,42.0641,29100.0
2005-09-07 11:40:00,53.42,53.44,53.41,53.44,15100.0,42.072,42.0878,42.0641,42.0878,15100.0
2005-09-07 11:45:00,53.44,53.47,53.42,53.47,31400.0,42.0878,42.1114,42.072,42.1114,31400.0
2005-09-07 11:50:00,53.46,53.48,53.45,53.48,13600.0,42.1035,42.1193,42.0957,42.1193,13600.0
2005-09-07 11:55:00,53.48,53.49,53.47,53.48,14300.0,42.1193,42.1272,42.1114,42.1193,14300.0
2005-09-07 12:00:00,53.48,53.48,53.45,53.47,13100.0,42.1193,42.1193,42.0957,42.1114,13100.0
2005-09-07 12:05:00,53.46,53.46,53.42,53.45,118400.0,42.1035,42.1035,42.072,42.0957,118400.0
2005-09-07 12:10:00,53.44,53.45,53.42,53.43,21500.0,42.0878,42.0957,42.072,42.0799,21500.0
2005-09-07 12:15:00,53.45,53.45,53.41,53.43,10800.0,42.0957,42.0957,42.0641,42.0799,10800.0
2005-09-07 12:20:00,53.43,53.45,53.42,53.44,33600.0,42.0799,42.0957,42.072,42.0878,33600.0
2005-09-07 12:25:00,53.44,53.47,53.42,53.43,18100.0,42.0878,42.1114,42.072,42.0799,18100.0
2005-09-07 12:30:00,53.43,53.46,53.41,53.46,20000.0,42.0799,42.1035,42.0641,42.1035,20000.0
2005-09-07 12:35:00,53.46,53.46,53.41,53.41,18000.0,42.1035,42.1035,42.0641,42.0641,18000.0
2005-09-07 12:40:00,53.41,53.42,53.35,53.38,23600.0,42.0641,42.072,42.0169,42.0405,23600.0
2005-09-07 12:45:00,53.38,53.41,53.36,53.39,19700.0,42.0405,42.0641,42.0248,42.0484,19700.0
2005-09-07 12:50:00,53.38,53.43,53.38,53.39,51000.0,42.0405,42.0799,42.0405,42.0484,51000.0
2005-09-07 12:55:00,53.4,53.45,53.38,53.4,51300.0,42.0563,42.0957,42.0405,42.0563,51300.0
2005-09-07 13:00:00,53.4,53.41,53.34,53.39,39100.0,42.0563,42.0641,42.009,42.0484,39100.0
2005-09-07 13:05:00,53.39,53.42,53.35,53.39,30100.0,42.0484,42.072,42.0169,42.0484,30100.0
2005-09-07 13:10:00,53.39,53.42,53.37,53.37,30400.0,42.0484,42.072,42.0326,42.0326,30400.0
2005-09-07 13:15:00,53.38,53.42,53.36,53.36,35700.0,42.0405,42.072,42.0248,42.0248,35700.0
2005-09-07 13:20:00,53.36,53.4,53.35,53.37,27400.0,42.0248,42.0563,42.0169,42.0326,27400.0
2005-09-07 13:25:00,53.37,53.37,53.31,53.33,28700.0,42.0326,42.0326,41.9854,42.0011,28700.0
2005-09-07 13:30:00,53.34,53.39,53.32,53.32,24200.0,42.009,42.0484,41.9933,41.9933,24200.0
2005-09-07 13:35:00,53.31,53.36,53.31,53.35,34700.0,41.9854,42.0248,41.9854,42.0169,34700.0
2005-09-07 13:40:00,53.34,53.38,53.32,53.36,20700.0,42.009,42.0405,41.9933,42.0248,20700.0
2005-09-07 13:45:00,53.36,53.36,53.32,53.34,14300.0,42.0248,42.0248,41.9933,42.009,14300.0
2005-09-07 13:50:00,53.33,53.34,53.31,53.32,26300.0,42.0011,42.009,41.9854,41.9933,26300.0
2005-09-07 13:55:00,53.32,53.37,53.3,53.33,21800.0,41.9933,42.0326,41.9775,42.0011,21800.0
2005-09-07 14:00:00,53.34,53.35,53.31,53.33,28900.0,42.009,42.0169,41.9854,42.0011,28900.0
2005-09-07 14:05:00,53.32,53.37,53.31,53.32,25500.0,41.9933,42.0326,41.9854,41.9933,25500.0
2005-09-07 14:10:00,53.31,53.35,53.3,53.33,26800.0,41.9854,42.0169,41.9775,42.0011,26800.0
2005-09-07 14:15:00,53.33,53.36,53.27,53.32,46400.0,42.0011,42.0248,41.9539,41.9933,46400.0
2005-09-07 14:20:00,53.32,53.32,53.22,53.27,259700.0,41.9933,41.9933,41.9145,41.9539,259700.0
2005-09-07 14:25:00,53.27,53.3,53.2,53.2,31800.0,41.9539,41.9775,41.8988,41.8988,31800.0
2005-09-07 14:30:00,53.21,53.21,53.12,53.17,51300.0,41.9066,41.9066,41.8358,41.8751,51300.0
2005-09-07 14:35:00,53.17,53.18,53.11,53.15,49300.0,41.8751,41.883,41.8279,41.8594,49300.0
2005-09-07 14:40:00,53.16,53.24,53.16,53.24,38100.0,41.8673,41.9303,41.8673,41.9303,38100.0
2005-09-07 14:45:00,53.23,53.29,53.23,53.26,24500.0,41.9224,41.9696,41.9224,41.946,24500.0
2005-09-07 14:50:00,53.27,53.3,53.26,53.28,15100.0,41.9539,41.9775,41.946,41.9618,15100.0
2005-09-07 14:55:00,53.29,53.34,53.26,53.34,36500.0,41.9696,42.009,41.946,42.009,36500.0
2005-09-07 15:00:00,53.34,53.34,53.29,53.3,38500.0,42.009,42.009,41.9696,41.9775,38500.0
2005-09-07 15:05:00,53.3,53.33,53.3,53.33,55700.0,41.9775,42.0011,41.9775,42.0011,55700.0
2005-09-07 15:10:00,53.33,53.37,53.31,53.37,70200.0,42.0011,42.0326,41.9854,42.0326,70200.0
2005-09-07 15:15:00,53.35,53.4,53.31,53.35,45900.0,42.0169,42.0563,41.9854,42.0169,45900.0
2005-09-07 15:20:00,53.32,53.43,53.3,53.41,68600.0,41.9933,42.0799,41.9775,42.0641,68600.0
2005-09-07 15:25:00,53.4,53.45,53.38,53.41,55700.0,42.0563,42.0957,42.0405,42.0641,55700.0
2005-09-07 15:30:00,53.4,53.46,53.39,53.44,53800.0,42.0563,42.1035,42.0484,42.0878,53800.0
2005-09-07 15:35:00,53.44,53.44,53.37,53.4,47500.0,42.0878,42.0878,42.0326,42.0563,47500.0
2005-09-07 15:40:00,53.41,53.43,53.39,53.41,33700.0,42.0641,42.0799,42.0484,42.0641,33700.0
2005-09-07 15:45:00,53.41,53.41,53.37,53.38,23100.0,42.0641,42.0641,42.0326,42.0405,23100.0
2005-09-07 15:50:00,53.37,53.38,53.32,53.33,286600.0,42.0326,42.0405,41.9933,42.0011,286600.0
2005-09-07 15:55:00,53.34,53.44,53.34,53.44,95800.0,42.009,42.0878,42.009,42.0878,95800.0
2005-09-08 09:30:00,53.45,53.45,53.45,53.45,0.0,42.0957,42.0957,42.0957,42.0957,0.0
2005-09-08 09:35:00,53.79,53.79,53.2,53.23,351800.0,42.3634,42.3634,41.8988,41.9224,351800.0
2005-09-08 09:40:00,53.2,53.27,53.15,53.27,88600.0,41.8988,41.9539,41.8594,41.9539,88600.0
2005-09-08 09:45:00,53.27,53.45,53.24,53.42,120200.0,41.9539,42.0957,41.9303,42.072,120200.0
2005-09-08 09:50:00,53.41,53.41,53.23,53.28,106400.0,42.0641,42.0641,41.9224,41.9618,106400.0
2005-09-08 09:55:00,53.3,53.38,53.29,53.34,35100.0,41.9775,42.0405,41.9696,42.009,35100.0
2005-09-08 10:00:00,53.35,53.39,53.35,53.39,97300.0,42.0169,42.0484,42.0169,42.0484,97300.0
2005-09-08 10:05:00,53.39,53.43,53.36,53.42,46400.0,42.0484,42.0799,42.0248,42.072,46400.0
2005-09-08 10:10:00,53.42,53.6,53.4,53.6,77600.0,42.072,42.2138,42.0563,42.2138,77600.0
2005-09-08 10:15:00,53.6,53.69,53.58,53.68,57300.0,42.2138,42.2847,42.198,42.2768,57300.0
2005-09-08 10:20:00,53.68,53.72,53.64,53.72,50300.0,42.2768,42.3083,42.2453,42.3083,50300.0
2005-09-08 10:25:00,53.72,53.73,53.7,53.73,26600.0,42.3083,42.3162,42.2925,42.3162,26600.0
2005-09-08 10:30:00,53.72,53.8,53.72,53.77,80700.0,42.3083,42.3713,42.3083,42.3477,80700.0
2005-09-08 10:35:00,53.76,53.89,53.75,53.89,72300.0,42.3398,42.4422,42.3319,42.4422,72300.0
2005-09-08 10:40:00,53.88,53.89,53.82,53.83,56300.0,42.4343,42.4422,42.3871,42.3949,56300.0
2005-09-08 10:45:00,53.83,53.84,53.77,53.78,50900.0,42.3949,42.4028,42.3477,42.3555,50900.0
2005-09-08 10:50:00,53.77,53.8,53.74,53.76,54500.0,42.3477,42.3713,42.324,42.3398,54500.0
2005-09-08 10:55:00,53.74,53.79,53.73,53.79,52800.0,42.324,42.3634,42.3162,42.3634,52800.0
2005-09-08 11:00:00,53.78,53.8,53.68,53.75,29900.0,42.3555,42.3713,42.2768,42.3319,29900.0
2005-09-08 11:05:00,53.75,53.79,53.71,53.79,33500.0,42.3319,42.3634,42.3004,42.3634,33500.0
2005-09-08 11:10:00,53.77,53.8,53.75,53.78,36800.0,42.3477,42.3713,42.3319,42.3555,36800.0
2005-09-08 11:15:00,53.79,53.83,53.77,53.83,26100.0,42.3634,42.3949,42.3477,42.3949,26100.0
2005-09-08 11:20:00,53.83,53.89,53.82,53.88,77900.0,42.3949,42.4422,42.3871,42.4343,77900.0
2005-09-08 11:25:00,53.89,53.9,53.89,53.9,76200.0,42.4422,42.4501,42.4422,42.4501,76200.0
2005-09-08 11:30:00,53.89,53.9,53.8,53.86,102100.0,42.4422,42.4501,42.3713,42.4186,102100.0
2005-09-08 11:35:00,53.86,53.97,53.85,53.97,38300.0,42.4186,42.5052,42.4107,42.5052,38300.0
2005-09-08 11:40:00,53.97,54.0,53.96,53.97,173400.0,42.5052,42.5288,42.4973,42.5052,173400.0
2005-09-08 11:45:00,53.99,54.03,53.98,54.0,33600.0,42.5209,42.5524,42.5131,42.5288,33600.0
2005-09-08 11:50:00,54.0,54.01,53.97,54.0,35200.0,42.5288,42.5367,42.5052,42.5288,35200.0
2005-09-08 11:55:00,53.99,54.0,53.95,53.97,12700.0,42.5209,42.5288,42.4894,42.5052,12700.0
2005-09-08 12:00:00,53.96,53.98,53.96,53.98,29400.0,42.4973,42.5131,42.4973,42.5131,29400.0
2005-09-08 12:05:00,53.97,53.98,53.84,53.85,70500.0,42.5052,42.5131,42.4028,42.4107,70500.0
2005-09-08 12:10:00,53.85,53.97,53.85,53.95,39300.0,42.4107,42.5052,42.4107,42.4894,39300.0
2005-09-08 12:15:00,53.95,53.95,53.93,53.94,26400.0,42.4894,42.4894,42.4737,42.4816,26400.0
2005-09-08 12:20:00,53.94,53.96,53.88,53.92,28700.0,42.4816,42.4973,42.4343,42.4658,28700.0
2005-09-08 12:25:00,53.84,53.9,53.84,53.89,48000.0,42.4028,42.4501,42.4028,42.4422,48000.0
2005-09-08 12:30:00,53.89,53.92,53.88,53.9,89100.0,42.4422,42.4658,42.4343,42.4501,89100.0
2005-09-08 12:35:00,53.91,53.95,53.9,53.94,46400.0,42.4579,42.4894,42.4501,42.4816,46400.0
2005-09-08 12:40:00,53.95,53.95,53.92,53.94,26700.0,42.4894,42.4894,42.4658,42.4816,26700.0
2005-09-08 12:45:00,53.93,53.95,53.9,53.95,46500.0,42.4737,42.4894,42.4501,42.4894,46500.0
2005-09-08 12:50:00,53.93,53.97,53.92,53.97,36900.0,42.4737,42.5052,42.4658,42.5052,36900.0
2005-09-08 12:55:00,53.95,53.97,53.92,53.96,61400.0,42.4894,42.5052,42.4658,42.4973,61400.0
2005-09-08 13:00:00,53.95,53.98,53.94,53.96,69700.0,42.4894,42.5131,42.4816,42.4973,69700.0
2005-09-08 13:05:00,53.95,53.98,53.94,53.96,41400.0,42.4894,42.5131,42.4816,42.4973,41400.0
2005-09-08 13:10:00,53.95,53.98,53.95,53.97,29700.0,42.4894,42.5131,42.4894,42.5052,29700.0
2005-09-08 13:15:00,53.98,53.98,53.97,53.97,17200.0,42.5131,42.5131,42.5052,42.5052,17200.0
2005-09-08 13:20:00,53.96,54.0,53.95,54.0,55900.0,42.4973,42.5288,42.4894,42.5288,55900.0
2005-09-08 13:25:00,54.0,54.01,53.99,54.01,64500.0,42.5288,42.5367,42.5209,42.5367,64500.0
2005-09-08 13:30:00,54.0,54.01,53.97,53.98,63800.0,42.5288,42.5367,42.5052,42.5131,63800.0
2005-09-08 13:35:00,53.98,54.0,53.97,53.99,30000.0,42.5131,42.5288,42.5052,42.5209,30000.0
2005-09-08 13:40:00,53.99,54.0,53.98,53.99,78700.0,42.5209,42.5288,42.5131,42.5209,78700.0
2005-09-08 13:45:00,53.99,54.0,53.95,53.95,32000.0,42.5209,42.5288,42.4894,42.4894,32000.0
2005-09-08 13:50:00,53.96,53.96,53.9,53.94,48500.0,42.4973,42.4973,42.4501,42.4816,48500.0
2005-09-08 13:55:00,53.94,53.98,53.94,53.98,44800.0,42.4816,42.5131,42.4816,42.5131,44800.0
2005-09-08 14:00:00,53.98,53.99,53.94,53.95,130500.0,42.5131,42.5209,42.4816,42.4894,130500.0
2005-09-08 14:05:00,53.95,53.97,53.94,53.95,39100.0,42.4894,42.5052,42.4816,42.4894,39100.0
2005-09-08 14:10:00,53.95,53.95,53.92,53.95,47400.0,42.4894,42.4894,42.4658,42.4894,47400.0
2005-09-08 14:15:00,53.96,53.96,53.91,53.96,73000.0,42.4973,42.4973,42.4579,42.4973,73000.0
2005-09-08 14:20:00,53.97,54.0,53.96,53.97,93300.0,42.5052,42.5288,42.4973,42.5052,93300.0
2005-09-08 14:25:00,53.97,53.98,53.95,53.96,29400.0,42.5052,42.5131,42.4894,42.4973,29400.0
2005-09-08 14:30:00,53.96,53.98,53.94,53.95,72100.0,42.4973,42.5131,42.4816,42.4894,72100.0
2005-09-08 14:35:00,53.95,53.97,53.92,53.92,50300.0,42.4894,42.5052,42.4658,42.4658,50300.0
2005-09-08 14:40:00,53.92,53.93,53.9,53.92,63700.0,42.4658,42.4737,42.4501,42.4658,63700.0
2005-09-08 14:45:00,53.92,53.94,53.9,53.9,59200.0,42.4658,42.4816,42.4501,42.4501,59200.0
2005-09-08 14:50:00,53.9,53.91,53.88,53.9,89600.0,42.4501,42.4579,42.4343,42.4501,89600.0
2005-09-08 14:55:00,53.9,53.91,53.84,53.86,42100.0,42.4501,42.4579,42.4028,42.4186,42100.0
2005-09-08 15:00:00,53.86,53.86,53.8,53.84,104700.0,42.4186,42.4186,42.3713,42.4028,104700.0
2005-09-08 15:05:00,53.85,53.88,53.85,53.88,59100.0,42.4107,42.4343,42.4107,42.4343,59100.0
2005-09-08 15:10:00,53.88,53.88,53.83,53.85,75100.0,42.4343,42.4343,42.3949,42.4107,75100.0
2005-09-08 15:15:00,53.85,53.86,53.84,53.85,53100.0,42.4107,42.4186,42.4028,42.4107,53100.0
2005-09-08 15:20:00,53.85,53.89,53.84,53.89,57300.0,42.4107,42.4422,42.4028,42.4422,57300.0
2005-09-08 15:25:00,53.9,53.96,53.9,53.94,97100.0,42.4501,42.4973,42.4501,42.4816,97100.0
2005-09-08 15:30:00,53.95,53.95,53.89,53.9,79600.0,42.4894,42.4894,42.4422,42.4501,79600.0
2005-09-08 15:35:00,53.91,53.93,53.9,53.92,147700.0,42.4579,42.4737,42.4501,42.4658,147700.0
2005-09-08 15:40:00,53.91,53.95,53.9,53.94,93900.0,42.4579,42.4894,42.4501,42.4816,93900.0
2005-09-08 15:45:00,53.93,53.96,53.92,53.95,94200.0,42.4737,42.4973,42.4658,42.4894,94200.0
2005-09-08 15:50:00,53.95,53.95,53.86,53.86,92400.0,42.4894,42.4894,42.4186,42.4186,92400.0
2005-09-08 15:55:00,53.85,53.89,53.79,53.82,105100.0,42.4107,42.4422,42.3634,42.3871,105100.0
2005-09-09 09:30:00,53.9,54.1,53.9,54.05,87700.0,42.4501,42.6076,42.4501,42.5682,87700.0
2005-09-09 09:35:00,54.1,54.1,54.0,54.1,50900.0,42.6076,42.6076,42.5288,42.6076,50900.0
2005-09-09 09:40:00,54.13,54.16,54.09,54.13,28700.0,42.6312,42.6548,42.5997,42.6312,28700.0
2005-09-09 09:45:00,54.13,54.27,54.13,54.27,107100.0,42.6312,42.7415,42.6312,42.7415,107100.0
2005-09-09 09:50:00,54.27,54.33,54.25,54.33,122600.0,42.7415,42.7887,42.7257,42.7887,122600.0
2005-09-09 09:55:00,54.34,54.45,54.33,54.44,67200.0,42.7966,42.8832,42.7887,42.8753,67200.0
2005-09-09 10:00:00,54.44,54.46,54.39,54.41,79900.0,42.8753,42.8911,42.836,42.8517,79900.0
2005-09-09 10:05:00,54.41,54.46,54.4,54.45,55200.0,42.8517,42.8911,42.8438,42.8832,55200.0
2005-09-09 10:10:00,54.45,54.54,54.42,54.53,129100.0,42.8832,42.9541,42.8596,42.9462,129100.0
2005-09-09 10:15:00,54.51,54.59,54.5,54.53,85600.0,42.9305,42.9935,42.9226,42.9462,85600.0
2005-09-09 10:20:00,54.54,54.65,54.54,54.65,67400.0,42.9541,43.0407,42.9541,43.0407,67400.0
2005-09-09 10:25:00,54.65,54.76,54.64,54.73,106600.0,43.0407,43.1274,43.0329,43.1037,106600.0
2005-09-09 10:30:00,54.75,54.76,54.54,54.54,71300.0,43.1195,43.1274,42.9541,42.9541,71300.0
2005-09-09 10:35:00,54.55,54.61,54.5,54.6,75600.0,42.962,43.0092,42.9226,43.0014,75600.0
2005-09-09 10:40:00,54.61,54.63,54.53,54.54,29000.0,43.0092,43.025,42.9462,42.9541,29000.0
2005-09-09 10:45:00,54.53,54.6,54.51,54.57,36500.0,42.9462,43.0014,42.9305,42.9777,36500.0
2005-09-09 10:50:00,54.58,54.63,54.5,54.52,76800.0,42.9856,43.025,42.9226,42.9384,76800.0
2005-09-09 10:55:00,54.51,54.51,54.3,54.34,122800.0,42.9305,42.9305,42.7651,42.7966,122800.0
2005-09-09 11:00:00,54.34,54.34,54.25,54.25,45600.0,42.7966,42.7966,42.7257,42.7257,45600.0
2005-09-09 11:05:00,54.25,54.26,54.16,54.23,61700.0,42.7257,42.7336,42.6548,42.71,61700.0
2005-09-09 11:10:00,54.23,54.25,54.19,54.25,38600.0,42.71,42.7257,42.6785,42.7257,38600.0
2005-09-09 11:15:00,54.25,54.31,54.23,54.27,45800.0,42.7257,42.773,42.71,42.7415,45800.0
2005-09-09 11:20:00,54.29,54.33,54.25,54.32,93000.0,42.7572,42.7887,42.7257,42.7808,93000.0
2005-09-09 11:25:00,54.33,54.33,54.3,54.33,40700.0,42.7887,42.7887,42.7651,42.7887,40700.0
2005-09-09 11:30:00,54.33,54.36,54.32,54.34,63100.0,42.7887,42.8123,42.7808,42.7966,63100.0
2005-09-09 11:35:00,54.35,54.36,54.32,54.35,80300.0,42.8045,42.8123,42.7808,42.8045,80300.0
2005-09-09 11:40:00,54.35,54.45,54.33,54.45,97400.0,42.8045,42.8832,42.7887,42.8832,97400.0
2005-09-09 11:45:00,54.44,54.48,54.41,54.45,82200.0,42.8753,42.9068,42.8517,42.8832,82200.0
2005-09-09 11:50:00,54.45,54.48,54.45,54.48,45700.0,42.8832,42.9068,42.8832,42.9068,45700.0
2005-09-09 11:55:00,54.48,54.51,54.44,54.45,122500.0,42.9068,42.9305,42.8753,42.8832,122500.0
2005-09-09 12:00:00,54.45,54.46,54.44,54.45,45400.0,42.8832,42.8911,42.8753,42.8832,45400.0
2005-09-09 12:05:00,54.44,54.55,54.41,54.41,44000.0,42.8753,42.962,42.8517,42.8517,44000.0
2005-09-09 12:10:00,54.42,54.44,54.41,54.41,44000.0,42.8596,42.8753,42.8517,42.8517,44000.0
2005-09-09 12:15:00,54.4,54.44,54.39,54.42,52100.0,42.8438,42.8753,42.836,42.8596,52100.0
2005-09-09 12:20:00,54.42,54.44,54.37,54.44,65200.0,42.8596,42.8753,42.8202,42.8753,65200.0
2005-09-09 12:25:00,54.43,54.43,54.37,54.38,48800.0,42.8675,42.8675,42.8202,42.8281,48800.0
2005-09-09 12:30:00,54.38,54.41,54.36,54.38,26700.0,42.8281,42.8517,42.8123,42.8281,26700.0
2005-09-09 12:35:00,54.38,54.42,54.37,54.42,28900.0,42.8281,42.8596,42.8202,42.8596,28900.0
2005-09-09 12:40:00,54.42,54.43,54.39,54.41,18300.0,42.8596,42.8675,42.836,42.8517,18300.0
2005-09-09 12:45:00,54.41,54.41,54.4,54.4,22200.0,42.8517,42.8517,42.8438,42.8438,22200.0
2005-09-09 12:50:00,54.4,54.45,54.39,54.45,36100.0,42.8438,42.8832,42.836,42.8832,36100.0
2005-09-09 12:55:00,54.45,54.45,54.43,54.45,28600.0,42.8832,42.8832,42.8675,42.8832,28600.0
2005-09-09 13:00:00,54.45,54.5,54.43,54.5,71900.0,42.8832,42.9226,42.8675,42.9226,71900.0
2005-09-09 13:05:00,54.5,54.52,54.48,54.48,87500.0,42.9226,42.9384,42.9068,42.9068,87500.0
2005-09-09 13:10:00,54.47,54.53,54.45,54.49,26300.0,42.899,42.9462,42.8832,42.9147,26300.0
2005-09-09 13:15:00,54.48,54.54,54.46,54.53,42400.0,42.9068,42.9541,42.8911,42.9462,42400.0
2005-09-09 13:20:00,54.54,54.59,54.54,54.58,66500.0,42.9541,42.9935,42.9541,42.9856,66500.0
2005-09-09 13:25:00,54.58,54.59,54.56,54.58,30100.0,42.9856,42.9935,42.9699,42.9856,30100.0
2005-09-09 13:30:00,54.57,54.61,54.57,54.6,52200.0,42.9777,43.0092,42.9777,43.0014,52200.0
2005-09-09 13:35:00,54.6,54.61,54.59,54.6,32800.0,43.0014,43.0092,42.9935,43.0014,32800.0
2005-09-09 13:40:00,54.6,54.64,54.6,54.6,29900.0,43.0014,43.0329,43.0014,43.0014,29900.0
2005-09-09 13:45:00,54.6,54.66,54.59,54.62,44200.0,43.0014,43.0486,42.9935,43.0171,44200.0
2005-09-09 13:50:00,54.64,54.64,54.54,54.54,42300.0,43.0329,43.0329,42.9541,42.9541,42300.0
2005-09-09 13:55:00,54.5,54.55,54.5,54.52,30700.0,42.9226,42.962,42.9226,42.9384,30700.0
2005-09-09 14:00:00,54.52,54.53,54.48,54.48,49700.0,42.9384,42.9462,42.9068,42.9068,49700.0
2005-09-09 14:05:00,54.49,54.5,54.46,54.46,35300.0,42.9147,42.9226,42.8911,42.8911,35300.0
2005-09-09 14:10:00,54.47,54.52,54.42,54.49,43100.0,42.899,42.9384,42.8596,42.9147,43100.0
2005-09-09 14:15:00,54.5,54.5,54.46,54.46,33800.0,42.9226,42.9226,42.8911,42.8911,33800.0
2005-09-09 14:20:00,54.47,54.5,54.45,54.47,49000.0,42.899,42.9226,42.8832,42.899,49000.0
2005-09-09 14:25:00,54.48,54.49,54.46,54.49,72700.0,42.9068,42.9147,42.8911,42.9147,72700.0
2005-09-09 14:30:00,54.49,54.49,54.46,54.47,30700.0,42.9147,42.9147,42.8911,42.899,30700.0
2005-09-09 14:35:00,54.47,54.49,54.44,54.45,68500.0,42.899,42.9147,42.8753,42.8832,68500.0
2005-09-09 14:40:00,54.45,54.48,54.45,54.48,32200.0,42.8832,42.9068,42.8832,42.9068,32200.0
2005-09-09 14:45:00,54.47,54.51,54.45,54.51,34600.0,42.899,42.9305,42.8832,42.9305,34600.0
2005-09-09 14:50:00,54.5,54.51,54.48,54.5,38800.0,42.9226,42.9305,42.9068,42.9226,38800.0
2005-09-09 14:55:00,54.51,54.52,54.49,54.51,37700.0,42.9305,42.9384,42.9147,42.9305,37700.0
2005-09-09 15:00:00,54.52,54.6,54.5,54.6,72500.0,42.9384,43.0014,42.9226,43.0014,72500.0
2005-09-09 15:05:00,54.6,54.66,54.59,54.63,146800.0,43.0014,43.0486,42.9935,43.025,146800.0
2005-09-09 15:10:00,54.63,54.64,54.56,54.57,57600.0,43.025,43.0329,42.9699,42.9777,57600.0
2005-09-09 15:15:00,54.57,54.58,54.51,54.51,64100.0,42.9777,42.9856,42.9305,42.9305,64100.0
2005-09-09 15:20:00,54.52,54.58,54.51,54.51,83200.0,42.9384,42.9856,42.9305,42.9305,83200.0
2005-09-09 15:25:00,54.52,54.52,54.48,54.49,38400.0,42.9384,42.9384,42.9068,42.9147,38400.0
2005-09-09 15:30:00,54.49,54.5,54.44,54.45,69700.0,42.9147,42.9226,42.8753,42.8832,69700.0
2005-09-09 15:35:00,54.45,54.48,54.44,54.48,93200.0,42.8832,42.9068,42.8753,42.9068,93200.0
2005-09-09 15:40:00,54.48,54.49,54.45,54.49,83700.0,42.9068,42.9147,42.8832,42.9147,83700.0
2005-09-09 15:45:00,54.49,54.55,54.49,54.53,134600.0,42.9147,42.962,42.9147,42.9462,134600.0
2005-09-09 15:50:00,54.54,54.54,54.49,54.49,120300.0,42.9541,42.9541,42.9147,42.9147,120300.0
2005-09-09 15:55:00,54.49,54.87,54.49,54.51,109900.0,42.9147,43.214,42.9147,42.9305,109900.0
2005-09-12 09:30:00,54.76,54.78,54.7,54.75,131500.0,43.1274,43.1431,43.0801,43.1195,131500.0
2005-09-12 09:35:00,54.74,54.75,54.59,54.6,89100.0,43.1116,43.1195,42.9935,43.0014,89100.0
2005-09-12 09:40:00,54.61,54.62,54.5,54.51,163300.0,43.0092,43.0171,42.9226,42.9305,163300.0
2005-09-12 09:45:00,54.53,54.53,54.31,54.35,71600.0,42.9462,42.9462,42.773,42.8045,71600.0
2005-09-12 09:50:00,54.31,54.5,54.31,54.5,108200.0,42.773,42.9226,42.773,42.9226,108200.0
2005-09-12 09:55:00,54.51,54.63,54.49,54.6,207900.0,42.9305,43.025,42.9147,43.0014,207900.0
2005-09-12 10:00:00,54.6,54.62,54.52,54.56,101200.0,43.0014,43.0171,42.9384,42.9699,101200.0
2005-09-12 10:05:00,54.55,54.58,54.51,54.58,79200.0,42.962,42.9856,42.9305,42.9856,79200.0
2005-09-12 10:10:00,54.58,54.62,54.58,54.59,32300.0,42.9856,43.0171,42.9856,42.9935,32300.0
2005-09-12 10:15:00,54.58,54.6,54.56,54.6,29200.0,42.9856,43.0014,42.9699,43.0014,29200.0
2005-09-12 10:20:00,54.59,54.63,54.56,54.63,68400.0,42.9935,43.025,42.9699,43.025,68400.0
2005-09-12 10:25:00,54.63,54.74,54.6,54.62,45500.0,43.025,43.1116,43.0014,43.0171,45500.0
2005-09-12 10:30:00,54.62,54.64,54.58,54.58,35300.0,43.0171,43.0329,42.9856,42.9856,35300.0
2005-09-12 10:35:00,54.59,54.6,54.51,54.56,38100.0,42.9935,43.0014,42.9305,42.9699,38100.0
2005-09-12 10:40:00,54.58,54.61,54.56,54.59,65400.0,42.9856,43.0092,42.9699,42.9935,65400.0
2005-09-12 10:45:00,54.6,54.61,54.52,54.55,63800.0,43.0014,43.0092,42.9384,42.962,63800.0
2005-09-12 10:50:00,54.56,54.56,54.53,54.53,21700.0,42.9699,42.9699,42.9462,42.9462,21700.0
2005-09-12 10:55:00,54.53,54.57,54.53,54.56,28100.0,42.9462,42.9777,42.9462,42.9699,28100.0
2005-09-12 11:00:00,54.55,54.57,54.53,54.54,23100.0,42.962,42.9777,42.9462,42.9541,23100.0
2005-09-12 11:05:00,54.54,54.54,54.51,54.54,65900.0,42.9541,42.9541,42.9305,42.9541,65900.0
2005-09-12 11:10:00,54.54,54.6,54.54,54.59,68900.0,42.9541,43.0014,42.9541,42.9935,68900.0
2005-09-12 11:15:00,54.59,54.6,54.53,54.54,60900.0,42.9935,43.0014,42.9462,42.9541,60900.0
2005-09-12 11:20:00,54.53,54.54,54.51,54.53,50800.0,42.9462,42.9541,42.9305,42.9462,50800.0
2005-09-12 11:25:00,54.53,54.56,54.52,54.53,49500.0,42.9462,42.9699,42.9384,42.9462,49500.0
2005-09-12 11:30:00,54.54,54.62,54.54,54.62,93300.0,42.9541,43.0171,42.9541,43.0171,93300.0
2005-09-12 11:35:00,54.62,54.62,54.59,54.59,37000.0,43.0171,43.0171,42.9935,42.9935,37000.0
2005-09-12 11:40:00,54.59,54.6,54.54,54.56,38100.0,42.9935,43.0014,42.9541,42.9699,38100.0
2005-09-12 11:45:00,54.55,54.57,54.54,54.55,37200.0,42.962,42.9777,42.9541,42.962,37200.0
2005-09-12 11:50:00,54.55,54.56,54.53,54.56,38300.0,42.962,42.9699,42.9462,42.9699,38300.0
2005-09-12 11:55:00,54.55,54.6,54.55,54.58,58900.0,42.962,43.0014,42.962,42.9856,58900.0
2005-09-12 12:00:00,54.59,54.59,54.56,54.57,39400.0,42.9935,42.9935,42.9699,42.9777,39400.0
2005-09-12 12:05:00,54.57,54.57,54.54,54.55,38000.0,42.9777,42.9777,42.9541,42.962,38000.0
2005-09-12 12:10:00,54.55,54.59,54.55,54.57,36700.0,42.962,42.9935,42.962,42.9777,36700.0
2005-09-12 12:15:00,54.57,54.59,54.57,54.57,50000.0,42.9777,42.9935,42.9777,42.9777,50000.0
2005-09-12 12:20:00,54.57,54.6,54.57,54.59,132100.0,42.9777,43.0014,42.9777,42.9935,132100.0
2005-09-12 12:25:00,54.59,54.59,54.56,54.59,40000.0,42.9935,42.9935,42.9699,42.9935,40000.0
2005-09-12 12:30:00,54.59,54.59,54.5,54.51,42300.0,42.9935,42.9935,42.9226,42.9305,42300.0
2005-09-12 12:35:00,54.52,54.52,54.5,54.51,22800.0,42.9384,42.9384,42.9226,42.9305,22800.0
2005-09-12 12:40:00,54.51,54.51,54.46,54.47,29700.0,42.9305,42.9305,42.8911,42.899,29700.0
2005-09-12 12:45:00,54.46,54.47,54.43,54.45,60700.0,42.8911,42.899,42.8675,42.8832,60700.0
2005-09-12 12:50:00,54.45,54.47,54.44,54.46,77100.0,42.8832,42.899,42.8753,42.8911,77100.0
2005-09-12 12:55:00,54.46,54.47,54.44,54.44,18200.0,42.8911,42.899,42.8753,42.8753,18200.0
2005-09-12 13:00:00,54.43,54.44,54.43,54.43,19900.0,42.8675,42.8753,42.8675,42.8675,19900.0
2005-09-12 13:05:00,54.44,54.44,54.39,54.41,28700.0,42.8753,42.8753,42.836,42.8517,28700.0
2005-09-12 13:10:00,54.4,54.41,54.38,54.39,16800.0,42.8438,42.8517,42.8281,42.836,16800.0
2005-09-12 13:15:00,54.38,54.38,54.28,54.28,44600.0,42.8281,42.8281,42.7493,42.7493,44600.0
2005-09-12 13:20:00,54.3,54.35,54.28,54.3,78600.0,42.7651,42.8045,42.7493,42.7651,78600.0
2005-09-12 13:25:00,54.29,54.3,54.16,54.17,57700.0,42.7572,42.7651,42.6548,42.6627,57700.0
2005-09-12 13:30:00,54.17,54.21,54.15,54.17,44300.0,42.6627,42.6942,42.647,42.6627,44300.0
2005-09-12 13:35:00,54.17,54.17,54.15,54.16,78100.0,42.6627,42.6627,42.647,42.6548,78100.0
2005-09-12 13:40:00,54.15,54.25,54.14,54.25,115900.0,42.647,42.7257,42.6391,42.7257,115900.0
2005-09-12 13:45:00,54.25,54.37,54.24,54.34,58100.0,42.7257,42.8202,42.7178,42.7966,58100.0
2005-09-12 13:50:00,54.35,54.35,54.31,54.33,27200.0,42.8045,42.8045,42.773,42.7887,27200.0
2005-09-12 13:55:00,54.32,54.32,54.24,54.25,94000.0,42.7808,42.7808,42.7178,42.7257,94000.0
2005-09-12 14:00:00,54.24,54.28,54.2,54.28,79700.0,42.7178,42.7493,42.6863,42.7493,79700.0
2005-09-12 14:05:00,54.26,54.28,54.19,54.22,46200.0,42.7336,42.7493,42.6785,42.7021,46200.0
2005-09-12 14:10:00,54.21,54.22,54.17,54.19,22900.0,42.6942,42.7021,42.6627,42.6785,22900.0
2005-09-12 14:15:00,54.19,54.22,54.18,54.2,23300.0,42.6785,42.7021,42.6706,42.6863,23300.0
2005-09-12 14:20:00,54.2,54.2,54.17,54.18,30900.0,42.6863,42.6863,42.6627,42.6706,30900.0
2005-09-12 14:25:00,54.18,54.19,54.15,54.15,24900.0,42.6706,42.6785,42.647,42.647,24900.0
2005-09-12 14:30:00,54.15,54.2,54.13,54.19,24200.0,42.647,42.6863,42.6312,42.6785,24200.0
2005-09-12 14:35:00,54.18,54.19,54.15,54.16,17000.0,42.6706,42.6785,42.647,42.6548,17000.0
2005-09-12 14:40:00,54.16,54.21,54.15,54.15,21600.0,42.6548,42.6942,42.647,42.647,21600.0
2005-09-12 14:45:00,54.15,54.15,54.1,54.11,38500.0,42.647,42.647,42.6076,42.6154,38500.0
2005-09-12 14:50:00,54.11,54.2,54.1,54.19,30600.0,42.6154,42.6863,42.6076,42.6785,30600.0
2005-09-12 14:55:00,54.19,54.2,54.18,54.2,30000.0,42.6785,42.6863,42.6706,42.6863,30000.0
2005-09-12 15:00:00,54.2,54.22,54.17,54.19,44500.0,42.6863,42.7021,42.6627,42.6785,44500.0
2005-09-12 15:05:00,54.2,54.2,54.15,54.19,59600.0,42.6863,42.6863,42.647,42.6785,59600.0
2005-09-12 15:10:00,54.18,54.25,54.18,54.25,47900.0,42.6706,42.7257,42.6706,42.7257,47900.0
2005-09-12 15:15:00,54.22,54.27,54.22,54.25,50600.0,42.7021,42.7415,42.7021,42.7257,50600.0
2005-09-12 15:20:00,54.24,54.25,54.21,54.23,41400.0,42.7178,42.7257,42.6942,42.71,41400.0
2005-09-12 15:25:00,54.22,54.28,54.22,54.27,78300.0,42.7021,42.7493,42.7021,42.7415,78300.0
2005-09-12 15:30:00,54.28,54.28,54.26,54.28,47200.0,42.7493,42.7493,42.7336,42.7493,47200.0
2005-09-12 15:35:00,54.28,54.28,54.26,54.26,44800.0,42.7493,42.7493,42.7336,42.7336,44800.0
2005-09-12 15:40:00,54.27,54.27,54.21,54.24,89900.0,42.7415,42.7415,42.6942,42.7178,89900.0
2005-09-12 15:45:00,54.23,54.25,54.2,54.21,53200.0,42.71,42.7257,42.6863,42.6942,53200.0
2005-09-12 15:50:00,54.21,54.27,54.21,54.24,117900.0,42.6942,42.7415,42.6942,42.7178,117900.0
2005-09-12 15:55:00,54.25,54.25,54.22,54.25,162300.0,42.7257,42.7257,42.7021,42.7257,162300.0
2005-09-13 09:30:00,53.87,54.0,53.81,53.83,200900.0,42.4264,42.5288,42.3792,42.3949,200900.0
2005-09-13 09:35:00,53.82,54.0,53.7,53.94,112100.0,42.3871,42.5288,42.2925,42.4816,112100.0
2005-09-13 09:40:00,53.97,54.0,53.87,53.94,104300.0,42.5052,42.5288,42.4264,42.4816,104300.0
2005-09-13 09:45:00,53.93,53.95,53.85,53.86,131000.0,42.4737,42.4894,42.4107,42.4186,131000.0
2005-09-13 09:50:00,53.85,53.9,53.84,53.87,120900.0,42.4107,42.4501,42.4028,42.4264,120900.0
2005-09-13 09:55:00,53.87,54.0,53.86,53.99,81300.0,42.4264,42.5288,42.4186,42.5209,81300.0
2005-09-13 10:00:00,54.0,54.16,53.9,53.9,57600.0,42.5288,42.6548,42.4501,42.4501,57600.0
2005-09-13 10:05:00,53.9,53.95,53.86,53.86,77400.0,42.4501,42.4894,42.4186,42.4186,77400.0
2005-09-13 10:10:00,53.87,53.92,53.85,53.9,66100.0,42.4264,42.4658,42.4107,42.4501,66100.0
2005-09-13 10:15:00,53.91,53.92,53.85,53.85,67900.0,42.4579,42.4658,42.4107,42.4107,67900.0
2005-09-13 10:20:00,53.85,53.95,53.6,53.71,239600.0,42.4107,42.4894,42.2138,42.3004,239600.0
2005-09-13 10:25:00,53.7,53.74,53.69,53.74,58100.0,42.2925,42.324,42.2847,42.324,58100.0
2005-09-13 10:30:00,53.74,53.75,53.7,53.72,101900.0,42.324,42.3319,42.2925,42.3083,101900.0
2005-09-13 10:35:00,53.72,53.73,53.68,53.71,147600.0,42.3083,42.3162,42.2768,42.3004,147600.0
2005-09-13 10:40:00,53.71,53.74,53.69,53.7,29400.0,42.3004,42.324,42.2847,42.2925,29400.0
2005-09-13 10:45:00,53.7,53.71,53.63,53.65,33900.0,42.2925,42.3004,42.2374,42.2532,33900.0
2005-09-13 10:50:00,53.66,53.66,53.57,53.57,62900.0,42.261,42.261,42.1902,42.1902,62900.0
2005-09-13 10:55:00,53.57,53.57,53.46,53.52,112100.0,42.1902,42.1902,42.1035,42.1508,112100.0
2005-09-13 11:00:00,53.52,53.57,53.32,53.34,122000.0,42.1508,42.1902,41.9933,42.009,122000.0
2005-09-13 11:05:00,53.35,53.35,53.29,53.3,110300.0,42.0169,42.0169,41.9696,41.9775,110300.0
2005-09-13 11:10:00,53.29,53.29,53.19,53.23,86900.0,41.9696,41.9696,41.8909,41.9224,86900.0
2005-09-13 11:15:00,53.23,53.29,53.22,53.28,64600.0,41.9224,41.9696,41.9145,41.9618,64600.0
2005-09-13 11:20:00,53.27,53.32,53.26,53.32,70500.0,41.9539,41.9933,41.946,41.9933,70500.0
2005-09-13 11:25:00,53.32,53.4,53.32,53.33,76000.0,41.9933,42.0563,41.9933,42.0011,76000.0
2005-09-13 11:30:00,53.32,53.37,53.31,53.37,57900.0,41.9933,42.0326,41.9854,42.0326,57900.0
2005-09-13 11:35:00,53.37,53.45,53.34,53.35,67800.0,42.0326,42.0957,42.009,42.0169,67800.0
2005-09-13 11:40:00,53.35,53.38,53.34,53.35,55100.0,42.0169,42.0405,42.009,42.0169,55100.0
2005-09-13 11:45:00,53.36,53.36,53.31,53.32,26900.0,42.0248,42.0248,41.9854,41.9933,26900.0
2005-09-13 11:50:00,53.33,53.33,53.3,53.31,27400.0,42.0011,42.0011,41.9775,41.9854,27400.0
2005-09-13 11:55:00,53.31,53.34,53.3,53.31,32100.0,41.9854,42.009,41.9775,41.9854,32100.0
2005-09-13 12:00:00,53.31,53.31,53.26,53.29,38300.0,41.9854,41.9854,41.946,41.9696,38300.0
2005-09-13 12:05:00,53.29,53.29,53.25,53.27,34500.0,41.9696,41.9696,41.9381,41.9539,34500.0
2005-09-13 12:10:00,53.27,53.37,53.26,53.37,38600.0,41.9539,42.0326,41.946,42.0326,38600.0
2005-09-13 12:15:00,53.37,53.4,53.35,53.37,27700.0,42.0326,42.0563,42.0169,42.0326,27700.0
2005-09-13 12:20:00,53.36,53.37,53.32,53.36,33400.0,42.0248,42.0326,41.9933,42.0248,33400.0
2005-09-13 12:25:00,53.36,53.4,53.36,53.39,38300.0,42.0248,42.0563,42.0248,42.0484,38300.0
2005-09-13 12:30:00,53.39,53.43,53.39,53.43,57400.0,42.0484,42.0799,42.0484,42.0799,57400.0
2005-09-13 12:35:00,53.43,53.46,53.41,53.46,31000.0,42.0799,42.1035,42.0641,42.1035,31000.0
2005-09-13 12:40:00,53.46,53.49,53.46,53.49,17300.0,42.1035,42.1272,42.1035,42.1272,17300.0
2005-09-13 12:45:00,53.48,53.49,53.45,53.46,26000.0,42.1193,42.1272,42.0957,42.1035,26000.0
2005-09-13 12:50:00,53.47,53.47,53.45,53.47,24200.0,42.1114,42.1114,42.0957,42.1114,24200.0
2005-09-13 12:55:00,53.47,53.48,53.45,53.48,34900.0,42.1114,42.1193,42.0957,42.1193,34900.0
2005-09-13 13:00:00,53.48,53.5,53.46,53.48,27400.0,42.1193,42.135,42.1035,42.1193,27400.0
2005-09-13 13:05:00,53.48,53.51,53.47,53.49,68300.0,42.1193,42.1429,42.1114,42.1272,68300.0
2005-09-13 13:10:00,53.49,53.5,53.46,53.46,25200.0,42.1272,42.135,42.1035,42.1035,25200.0
2005-09-13 13:15:00,53.47,53.51,53.46,53.5,16400.0,42.1114,42.1429,42.1035,42.135,16400.0
2005-09-13 13:20:00,53.5,53.53,53.5,53.51,12400.0,42.135,42.1587,42.135,42.1429,12400.0
2005-09-13 13:25:00,53.5,53.51,53.47,53.48,25700.0,42.135,42.1429,42.1114,42.1193,25700.0
2005-09-13 13:30:00,53.48,53.48,53.43,53.46,21700.0,42.1193,42.1193,42.0799,42.1035,21700.0
2005-09-13 13:35:00,53.47,53.48,53.45,53.46,27100.0,42.1114,42.1193,42.0957,42.1035,27100.0
2005-09-13 13:40:00,53.46,53.47,53.44,53.45,29800.0,42.1035,42.1114,42.0878,42.0957,29800.0
2005-09-13 13:45:00,53.45,53.45,53.4,53.42,38900.0,42.0957,42.0957,42.0563,42.072,38900.0
2005-09-13 13:50:00,53.41,53.42,53.4,53.41,13300.0,42.0641,42.072,42.0563,42.0641,13300.0
2005-09-13 13:55:00,53.4,53.41,53.35,53.36,27500.0,42.0563,42.0641,42.0169,42.0248,27500.0
2005-09-13 14:00:00,53.36,53.38,53.26,53.3,42200.0,42.0248,42.0405,41.946,41.9775,42200.0
2005-09-13 14:05:00,53.31,53.38,53.29,53.35,39500.0,41.9854,42.0405,41.9696,42.0169,39500.0
2005-09-13 14:10:00,53.35,53.42,53.32,53.38,77700.0,42.0169,42.072,41.9933,42.0405,77700.0
2005-09-13 14:15:00,53.37,53.38,53.3,53.33,63800.0,42.0326,42.0405,41.9775,42.0011,63800.0
2005-09-13 14:20:00,53.33,53.37,53.31,53.36,69200.0,42.0011,42.0326,41.9854,42.0248,69200.0
2005-09-13 14:25:00,53.36,53.41,53.36,53.4,130200.0,42.0248,42.0641,42.0248,42.0563,130200.0
2005-09-13 14:30:00,53.41,53.41,53.39,53.4,72900.0,42.0641,42.0641,42.0484,42.0563,72900.0
2005-09-13 14:35:00,53.4,53.41,53.39,53.41,104200.0,42.0563,42.0641,42.0484,42.0641,104200.0
2005-09-13 14:40:00,53.41,53.41,53.36,53.38,38700.0,42.0641,42.0641,42.0248,42.0405,38700.0
2005-09-13 14:45:00,53.38,53.4,53.36,53.38,48600.0,42.0405,42.0563,42.0248,42.0405,48600.0
2005-09-13 14:50:00,53.38,53.39,53.34,53.35,47000.0,42.0405,42.0484,42.009,42.0169,47000.0
2005-09-13 14:55:00,53.35,53.35,53.33,53.34,56700.0,42.0169,42.0169,42.0011,42.009,56700.0
2005-09-13 15:00:00,53.34,53.4,53.33,53.4,92100.0,42.009,42.0563,42.0011,42.0563,92100.0
2005-09-13 15:05:00,53.41,53.41,53.34,53.37,43400.0,42.0641,42.0641,42.009,42.0326,43400.0
2005-09-13 15:10:00,53.36,53.36,53.27,53.28,50600.0,42.0248,42.0248,41.9539,41.9618,50600.0
2005-09-13 15:15:00,53.28,53.31,53.28,53.3,83600.0,41.9618,41.9854,41.9618,41.9775,83600.0
2005-09-13 15:20:00,53.3,53.3,53.25,53.29,84900.0,41.9775,41.9775,41.9381,41.9696,84900.0
2005-09-13 15:25:00,53.29,53.32,53.28,53.32,78300.0,41.9696,41.9933,41.9618,41.9933,78300.0
2005-09-13 15:30:00,53.32,53.32,53.22,53.26,93500.0,41.9933,41.9933,41.9145,41.946,93500.0
2005-09-13 15:35:00,53.25,53.29,53.24,53.28,115600.0,41.9381,41.9696,41.9303,41.9618,115600.0
2005-09-13 15:40:00,53.27,53.28,53.2,53.2,105300.0,41.9539,41.9618,41.8988,41.8988,105300.0
2005-09-13 15:45:00,53.2,53.22,53.0,53.0,213000.0,41.8988,41.9145,41.7412,41.7412,213000.0
2005-09-13 15:50:00,53.02,53.08,53.0,53.03,158100.0,41.757,41.8043,41.7412,41.7649,158100.0
2005-09-13 15:55:00,53.03,53.06,53.02,53.03,116100.0,41.7649,41.7885,41.757,41.7649,116100.0
2005-09-14 09:30:00,53.05,53.22,53.04,53.06,127400.0,41.7806,41.9145,41.7727,41.7885,127400.0
2005-09-14 09:35:00,53.05,53.09,53.02,53.08,73000.0,41.7806,41.8121,41.757,41.8043,73000.0
2005-09-14 09:40:00,53.08,53.08,52.94,52.95,72300.0,41.8043,41.8043,41.694,41.7019,72300.0
2005-09-14 09:45:00,52.95,53.0,52.82,52.97,82800.0,41.7019,41.7412,41.5995,41.7176,82800.0
2005-09-14 09:50:00,52.97,53.13,52.94,53.06,63000.0,41.7176,41.8436,41.694,41.7885,63000.0
2005-09-14 09:55:00,53.06,53.11,53.03,53.07,57100.0,41.7885,41.8279,41.7649,41.7964,57100.0
2005-09-14 10:00:00,53.05,53.15,53.04,53.1,39000.0,41.7806,41.8594,41.7727,41.82,39000.0
2005-09-14 10:05:00,53.1,53.1,53.05,53.07,32000.0,41.82,41.82,41.7806,41.7964,32000.0
2005-09-14 10:10:00,53.07,53.1,53.04,53.1,36000.0,41.7964,41.82,41.7727,41.82,36000.0
2005-09-14 10:15:00,53.09,53.13,53.09,53.12,62600.0,41.8121,41.8436,41.8121,41.8358,62600.0
2005-09-14 10:20:00,53.13,53.13,53.1,53.1,45100.0,41.8436,41.8436,41.82,41.82,45100.0
2005-09-14 10:25:00,53.11,53.11,53.04,53.08,61500.0,41.8279,41.8279,41.7727,41.8043,61500.0
2005-09-14 10:30:00,53.09,53.12,53.08,53.12,61000.0,41.8121,41.8358,41.8043,41.8358,61000.0
2005-09-14 10:35:00,53.12,53.12,53.1,53.11,37700.0,41.8358,41.8358,41.82,41.8279,37700.0
2005-09-14 10:40:00,53.11,53.18,53.11,53.14,89200.0,41.8279,41.883,41.8279,41.8515,89200.0
2005-09-14 10:45:00,53.14,53.16,53.09,53.13,37800.0,41.8515,41.8673,41.8121,41.8436,37800.0
2005-09-14 10:50:00,53.13,53.16,53.13,53.15,37400.0,41.8436,41.8673,41.8436,41.8594,37400.0
2005-09-14 10:55:00,53.16,53.16,53.08,53.1,40400.0,41.8673,41.8673,41.8043,41.82,40400.0
2005-09-14 11:00:00,53.09,53.11,53.08,53.1,24800.0,41.8121,41.8279,41.8043,41.82,24800.0
2005-09-14 11:05:00,53.1,53.13,53.08,53.1,105400.0,41.82,41.8436,41.8043,41.82,105400.0
2005-09-14 11:10:00,53.11,53.2,53.11,53.15,95100.0,41.8279,41.8988,41.8279,41.8594,95100.0
2005-09-14 11:15:00,53.15,53.16,53.09,53.11,45100.0,41.8594,41.8673,41.8121,41.8279,45100.0
2005-09-14 11:20:00,53.12,53.13,53.09,53.11,30800.0,41.8358,41.8436,41.8121,41.8279,30800.0
2005-09-14 11:25:00,53.12,53.13,53.08,53.08,18100.0,41.8358,41.8436,41.8043,41.8043,18100.0
2005-09-14 11:30:00,53.08,53.11,53.03,53.06,38800.0,41.8043,41.8279,41.7649,41.7885,38800.0
2005-09-14 11:35:00,53.06,53.08,53.03,53.03,41800.0,41.7885,41.8043,41.7649,41.7649,41800.0
2005-09-14 11:40:00,53.03,53.05,52.97,52.99,39300.0,41.7649,41.7806,41.7176,41.7334,39300.0
2005-09-14 11:45:00,52.98,53.0,52.97,52.99,29300.0,41.7255,41.7412,41.7176,41.7334,29300.0
2005-09-14 11:50:00,52.99,53.02,52.98,52.98,48200.0,41.7334,41.757,41.7255,41.7255,48200.0
2005-09-14 11:55:00,52.99,53.01,52.98,53.01,18300.0,41.7334,41.7491,41.7255,41.7491,18300.0
2005-09-14 12:00:00,53.0,53.02,52.99,53.02,26900.0,41.7412,41.757,41.7334,41.757,26900.0
2005-09-14 12:05:00,53.03,53.08,53.02,53.07,19900.0,41.7649,41.8043,41.757,41.7964,19900.0
2005-09-14 12:10:00,53.06,53.08,53.06,53.08,17200.0,41.7885,41.8043,41.7885,41.8043,17200.0
2005-09-14 12:15:00,53.07,53.12,53.07,53.11,28300.0,41.7964,41.8358,41.7964,41.8279,28300.0
2005-09-14 12:20:00,53.1,53.1,53.05,53.09,37700.0,41.82,41.82,41.7806,41.8121,37700.0
2005-09-14 12:25:00,53.08,53.09,53.05,53.09,82900.0,41.8043,41.8121,41.7806,41.8121,82900.0
2005-09-14 12:30:00,53.09,53.1,53.06,53.07,38700.0,41.8121,41.82,41.7885,41.7964,38700.0
2005-09-14 12:35:00,53.07,53.09,53.06,53.09,19500.0,41.7964,41.8121,41.7885,41.8121,19500.0
2005-09-14 12:40:00,53.09,53.13,53.09,53.13,36500.0,41.8121,41.8436,41.8121,41.8436,36500.0
2005-09-14 12:45:00,53.12,53.16,53.12,53.12,43300.0,41.8358,41.8673,41.8358,41.8358,43300.0
2005-09-14 12:50:00,53.12,53.16,53.12,53.14,57500.0,41.8358,41.8673,41.8358,41.8515,57500.0
2005-09-14 12:55:00,53.14,53.19,53.14,53.19,32400.0,41.8515,41.8909,41.8515,41.8909,32400.0
2005-09-14 13:00:00,53.18,53.2,53.18,53.19,24500.0,41.883,41.8988,41.883,41.8909,24500.0
2005-09-14 13:05:00,53.2,53.24,53.19,53.23,30900.0,41.8988,41.9303,41.8909,41.9224,30900.0
2005-09-14 13:10:00,53.22,53.27,53.21,53.26,39000.0,41.9145,41.9539,41.9066,41.946,39000.0
2005-09-14 13:15:00,53.26,53.27,53.21,53.23,24900.0,41.946,41.9539,41.9066,41.9224,24900.0
2005-09-14 13:20:00,53.23,53.23,53.17,53.19,27400.0,41.9224,41.9224,41.8751,41.8909,27400.0
2005-09-14 13:25:00,53.19,53.22,53.18,53.22,21500.0,41.8909,41.9145,41.883,41.9145,21500.0
2005-09-14 13:30:00,53.22,53.23,53.17,53.22,58100.0,41.9145,41.9224,41.8751,41.9145,58100.0
2005-09-14 13:35:00,53.21,53.22,53.16,53.17,50800.0,41.9066,41.9145,41.8673,41.8751,50800.0
2005-09-14 13:40:00,53.17,53.2,53.16,53.2,39000.0,41.8751,41.8988,41.8673,41.8988,39000.0
2005-09-14 13:45:00,53.19,53.2,53.17,53.2,30300.0,41.8909,41.8988,41.8751,41.8988,30300.0
2005-09-14 13:50:00,53.2,53.2,53.16,53.2,55500.0,41.8988,41.8988,41.8673,41.8988,55500.0
2005-09-14 13:55:00,53.19,53.2,53.18,53.2,21600.0,41.8909,41.8988,41.883,41.8988,21600.0
2005-09-14 14:00:00,53.19,53.21,53.18,53.2,32300.0,41.8909,41.9066,41.883,41.8988,32300.0
2005-09-14 14:05:00,53.2,53.21,53.19,53.19,29300.0,41.8988,41.9066,41.8909,41.8909,29300.0
2005-09-14 14:10:00,53.2,53.21,53.19,53.2,24000.0,41.8988,41.9066,41.8909,41.8988,24000.0
2005-09-14 14:15:00,53.21,53.21,53.17,53.2,79900.0,41.9066,41.9066,41.8751,41.8988,79900.0
2005-09-14 14:20:00,53.19,53.19,53.14,53.15,49600.0,41.8909,41.8909,41.8515,41.8594,49600.0
2005-09-14 14:25:00,53.15,53.16,53.11,53.12,64800.0,41.8594,41.8673,41.8279,41.8358,64800.0
2005-09-14 14:30:00,53.12,53.14,53.1,53.11,43000.0,41.8358,41.8515,41.82,41.8279,43000.0
2005-09-14 14:35:00,53.12,53.17,53.12,53.16,66200.0,41.8358,41.8751,41.8358,41.8673,66200.0
2005-09-14 14:40:00,53.16,53.19,53.16,53.18,33800.0,41.8673,41.8909,41.8673,41.883,33800.0
2005-09-14 14:45:00,53.18,53.2,53.17,53.2,56500.0,41.883,41.8988,41.8751,41.8988,56500.0
2005-09-14 14:50:00,53.21,53.28,53.2,53.26,44900.0,41.9066,41.9618,41.8988,41.946,44900.0
2005-09-14 14:55:00,53.26,53.27,53.21,53.24,39900.0,41.946,41.9539,41.9066,41.9303,39900.0
2005-09-14 15:00:00,53.24,53.24,53.2,53.21,51400.0,41.9303,41.9303,41.8988,41.9066,51400.0
2005-09-14 15:05:00,53.21,53.22,53.12,53.16,72900.0,41.9066,41.9145,41.8358,41.8673,72900.0
2005-09-14 15:10:00,53.16,53.17,53.05,53.06,32500.0,41.8673,41.8751,41.7806,41.7885,32500.0
2005-09-14 15:15:00,53.05,53.07,53.03,53.06,31100.0,41.7806,41.7964,41.7649,41.7885,31100.0
2005-09-14 15:20:00,53.05,53.08,52.97,52.97,133100.0,41.7806,41.8043,41.7176,41.7176,133100.0
2005-09-14 15:25:00,52.97,53.05,52.96,52.96,54100.0,41.7176,41.7806,41.7097,41.7097,54100.0
2005-09-14 15:30:00,52.96,53.0,52.95,52.95,93900.0,41.7097,41.7412,41.7019,41.7019,93900.0
2005-09-14 15:35:00,52.95,53.02,52.95,53.0,84400.0,41.7019,41.757,41.7019,41.7412,84400.0
2005-09-14 15:40:00,53.0,53.04,52.99,53.03,59800.0,41.7412,41.7727,41.7334,41.7649,59800.0
2005-09-14 15:45:00,53.03,53.08,53.02,53.08,66200.0,41.7649,41.8043,41.757,41.8043,66200.0
2005-09-14 15:50:00,53.08,53.08,53.03,53.06,102100.0,41.8043,41.8043,41.7649,41.7885,102100.0
2005-09-14 15:55:00,53.06,53.07,52.94,52.94,104500.0,41.7885,41.7964,41.694,41.694,104500.0
2005-09-15 09:30:00,53.03,53.7,53.03,53.65,150800.0,41.7649,42.2925,41.7649,42.2532,150800.0
2005-09-15 09:35:00,53.69,53.72,53.61,53.66,90100.0,42.2847,42.3083,42.2217,42.261,90100.0
2005-09-15 09:40:00,53.66,53.81,53.66,53.69,68200.0,42.261,42.3792,42.261,42.2847,68200.0
2005-09-15 09:45:00,53.7,53.71,53.59,53.63,77500.0,42.2925,42.3004,42.2059,42.2374,77500.0
2005-09-15 09:50:00,53.62,53.68,53.61,53.65,70800.0,42.2295,42.2768,42.2217,42.2532,70800.0
2005-09-15 09:55:00,53.67,53.69,53.62,53.69,43500.0,42.2689,42.2847,42.2295,42.2847,43500.0
2005-09-15 10:00:00,53.69,53.73,53.67,53.71,98800.0,42.2847,42.3162,42.2689,42.3004,98800.0
2005-09-15 10:05:00,53.72,53.73,53.67,53.71,49400.0,42.3083,42.3162,42.2689,42.3004,49400.0
2005-09-15 10:10:00,53.72,53.73,53.68,53.71,46900.0,42.3083,42.3162,42.2768,42.3004,46900.0
2005-09-15 10:15:00,53.71,53.72,53.61,53.68,65600.0,42.3004,42.3083,42.2217,42.2768,65600.0
2005-09-15 10:20:00,53.67,53.75,53.65,53.7,43100.0,42.2689,42.3319,42.2532,42.2925,43100.0
2005-09-15 10:25:00,53.72,53.73,53.65,53.65,58900.0,42.3083,42.3162,42.2532,42.2532,58900.0
2005-09-15 10:30:00,53.65,53.68,53.6,53.61,40600.0,42.2532,42.2768,42.2138,42.2217,40600.0
2005-09-15 10:35:00,53.61,53.64,53.55,53.59,55300.0,42.2217,42.2453,42.1744,42.2059,55300.0
2005-09-15 10:40:00,53.6,53.65,53.59,53.61,89800.0,42.2138,42.2532,42.2059,42.2217,89800.0
2005-09-15 10:45:00,53.64,53.66,53.62,53.65,69800.0,42.2453,42.261,42.2295,42.2532,69800.0
2005-09-15 10:50:00,53.64,53.7,53.6,53.65,57500.0,42.2453,42.2925,42.2138,42.2532,57500.0
2005-09-15 10:55:00,53.65,53.7,53.62,53.67,36400.0,42.2532,42.2925,42.2295,42.2689,36400.0
2005-09-15 11:00:00,53.68,53.71,53.66,53.69,39800.0,42.2768,42.3004,42.261,42.2847,39800.0
2005-09-15 11:05:00,53.68,53.71,53.65,53.66,25500.0,42.2768,42.3004,42.2532,42.261,25500.0
2005-09-15 11:10:00,53.67,53.68,53.63,53.65,28300.0,42.2689,42.2768,42.2374,42.2532,28300.0
2005-09-15 11:15:00,53.66,53.67,53.63,53.66,22400.0,42.261,42.2689,42.2374,42.261,22400.0
2005-09-15 11:20:00,53.67,53.71,53.66,53.68,38600.0,42.2689,42.3004,42.261,42.2768,38600.0
2005-09-15 11:25:00,53.67,53.69,53.63,53.69,31800.0,42.2689,42.2847,42.2374,42.2847,31800.0
2005-09-15 11:30:00,53.68,53.7,53.66,53.67,17300.0,42.2768,42.2925,42.261,42.2689,17300.0
2005-09-15 11:35:00,53.67,53.69,53.64,53.69,67100.0,42.2689,42.2847,42.2453,42.2847,67100.0
2005-09-15 11:40:00,53.69,53.7,53.67,53.69,79500.0,42.2847,42.2925,42.2689,42.2847,79500.0
2005-09-15 11:45:00,53.69,53.74,53.69,53.74,57900.0,42.2847,42.324,42.2847,42.324,57900.0
2005-09-15 11:50:00,53.74,53.75,53.72,53.74,31400.0,42.324,42.3319,42.3083,42.324,31400.0
2005-09-15 11:55:00,53.73,53.75,53.65,53.65,27200.0,42.3162,42.3319,42.2532,42.2532,27200.0
2005-09-15 12:00:00,53.65,53.7,53.61,53.69,54600.0,42.2532,42.2925,42.2217,42.2847,54600.0
2005-09-15 12:05:00,53.69,53.69,53.6,53.65,111600.0,42.2847,42.2847,42.2138,42.2532,111600.0
2005-09-15 12:10:00,53.64,53.69,53.61,53.68,42000.0,42.2453,42.2847,42.2217,42.2768,42000.0
2005-09-15 12:15:00,53.69,53.7,53.64,53.65,38800.0,42.2847,42.2925,42.2453,42.2532,38800.0
2005-09-15 12:20:00,53.64,53.66,53.62,53.66,55200.0,42.2453,42.261,42.2295,42.261,55200.0
2005-09-15 12:25:00,53.65,53.71,53.65,53.7,45800.0,42.2532,42.3004,42.2532,42.2925,45800.0
2005-09-15 12:30:00,53.7,53.73,53.68,53.73,24000.0,42.2925,42.3162,42.2768,42.3162,24000.0
2005-09-15 12:35:00,53.71,53.73,53.7,53.71,18900.0,42.3004,42.3162,42.2925,42.3004,18900.0
2005-09-15 12:40:00,53.7,53.71,53.67,53.69,17500.0,42.2925,42.3004,42.2689,42.2847,17500.0
2005-09-15 12:45:00,53.69,53.69,53.68,53.68,16700.0,42.2847,42.2847,42.2768,42.2768,16700.0
2005-09-15 12:50:00,53.68,53.69,53.66,53.69,25300.0,42.2768,42.2847,42.261,42.2847,25300.0
2005-09-15 12:55:00,53.69,53.69,53.67,53.67,36900.0,42.2847,42.2847,42.2689,42.2689,36900.0
2005-09-15 13:00:00,53.68,53.71,53.68,53.71,49500.0,42.2768,42.3004,42.2768,42.3004,49500.0
2005-09-15 13:05:00,53.7,53.73,53.7,53.73,35500.0,42.2925,42.3162,42.2925,42.3162,35500.0
2005-09-15 13:10:00,53.73,53.8,53.72,53.75,67300.0,42.3162,42.3713,42.3083,42.3319,67300.0
2005-09-15 13:15:00,53.75,53.79,53.74,53.76,29400.0,42.3319,42.3634,42.324,42.3398,29400.0
2005-09-15 13:20:00,53.75,53.8,53.75,53.76,16600.0,42.3319,42.3713,42.3319,42.3398,16600.0
2005-09-15 13:25:00,53.76,53.77,53.72,53.72,12000.0,42.3398,42.3477,42.3083,42.3083,12000.0
2005-09-15 13:30:00,53.74,53.78,53.69,53.78,46900.0,42.324,42.3555,42.2847,42.3555,46900.0
2005-09-15 13:35:00,53.78,53.78,53.68,53.72,60100.0,42.3555,42.3555,42.2768,42.3083,60100.0
2005-09-15 13:40:00,53.71,53.72,53.69,53.7,45600.0,42.3004,42.3083,42.2847,42.2925,45600.0
2005-09-15 13:45:00,53.71,53.73,53.69,53.72,12700.0,42.3004,42.3162,42.2847,42.3083,12700.0
2005-09-15 13:50:00,53.71,53.79,53.69,53.74,57900.0,42.3004,42.3634,42.2847,42.324,57900.0
2005-09-15 13:55:00,53.74,53.76,53.73,53.76,16100.0,42.324,42.3398,42.3162,42.3398,16100.0
2005-09-15 14:00:00,53.77,53.8,53.73,53.8,31900.0,42.3477,42.3713,42.3162,42.3713,31900.0
2005-09-15 14:05:00,53.78,53.82,53.78,53.78,31000.0,42.3555,42.3871,42.3555,42.3555,31000.0
2005-09-15 14:10:00,53.78,53.81,53.76,53.79,20700.0,42.3555,42.3792,42.3398,42.3634,20700.0
2005-09-15 14:15:00,53.79,53.79,53.73,53.75,41300.0,42.3634,42.3634,42.3162,42.3319,41300.0
2005-09-15 14:20:00,53.75,53.77,53.73,53.75,38200.0,42.3319,42.3477,42.3162,42.3319,38200.0
2005-09-15 14:25:00,53.75,53.76,53.68,53.71,68400.0,42.3319,42.3398,42.2768,42.3004,68400.0
2005-09-15 14:30:00,53.71,53.77,53.7,53.73,41600.0,42.3004,42.3477,42.2925,42.3162,41600.0
2005-09-15 14:35:00,53.72,53.75,53.72,53.73,18300.0,42.3083,42.3319,42.3083,42.3162,18300.0
2005-09-15 14:40:00,53.73,53.76,53.71,53.74,26800.0,42.3162,42.3398,42.3004,42.324,26800.0
2005-09-15 14:45:00,53.74,53.78,53.73,53.74,16200.0,42.324,42.3555,42.3162,42.324,16200.0
2005-09-15 14:50:00,53.74,53.77,53.73,53.77,24700.0,42.324,42.3477,42.3162,42.3477,24700.0
2005-09-15 14:55:00,53.77,53.79,53.74,53.75,27700.0,42.3477,42.3634,42.324,42.3319,27700.0
2005-09-15 15:00:00,53.76,53.81,53.76,53.79,38900.0,42.3398,42.3792,42.3398,42.3634,38900.0
2005-09-15 15:05:00,53.79,53.8,53.77,53.77,18900.0,42.3634,42.3713,42.3477,42.3477,18900.0
2005-09-15 15:10:00,53.77,53.78,53.74,53.74,49600.0,42.3477,42.3555,42.324,42.324,49600.0
2005-09-15 15:15:00,53.75,53.76,53.73,53.75,40800.0,42.3319,42.3398,42.3162,42.3319,40800.0
2005-09-15 15:20:00,53.75,53.75,53.64,53.64,224400.0,42.3319,42.3319,42.2453,42.2453,224400.0
2005-09-15 15:25:00,53.64,53.65,53.6,53.64,169300.0,42.2453,42.2532,42.2138,42.2453,169300.0
2005-09-15 15:30:00,53.63,53.64,53.5,53.51,149100.0,42.2374,42.2453,42.135,42.1429,149100.0
2005-09-15 15:35:00,53.51,53.55,53.5,53.55,76800.0,42.1429,42.1744,42.135,42.1744,76800.0
2005-09-15 15:40:00,53.55,53.58,53.49,53.5,109000.0,42.1744,42.198,42.1272,42.135,109000.0
2005-09-15 15:45:00,53.49,53.5,53.45,53.48,85500.0,42.1272,42.135,42.0957,42.1193,85500.0
2005-09-15 15:50:00,53.47,53.48,53.43,53.43,113500.0,42.1114,42.1193,42.0799,42.0799,113500.0
2005-09-15 15:55:00,53.43,53.44,53.36,53.39,147200.0,42.0799,42.0878,42.0248,42.0484,147200.0
2005-09-16 09:30:00,53.52,53.53,53.48,53.48,1210700.0,42.1508,42.1587,42.1193,42.1193,1210700.0
2005-09-16 09:35:00,53.48,53.64,53.48,53.59,113800.0,42.1193,42.2453,42.1193,42.2059,113800.0
2005-09-16 09:40:00,53.57,53.59,53.4,53.41,62200.0,42.1902,42.2059,42.0563,42.0641,62200.0
2005-09-16 09:45:00,53.4,53.48,53.4,53.45,121100.0,42.0563,42.1193,42.0563,42.0957,121100.0
2005-09-16 09:50:00,53.45,53.54,53.44,53.52,53800.0,42.0957,42.1665,42.0878,42.1508,53800.0
2005-09-16 09:55:00,53.52,53.57,53.47,53.48,58400.0,42.1508,42.1902,42.1114,42.1193,58400.0
2005-09-16 10:00:00,53.47,53.5,53.44,53.49,44400.0,42.1114,42.135,42.0878,42.1272,44400.0
2005-09-16 10:05:00,53.48,53.58,53.43,53.45,44700.0,42.1193,42.198,42.0799,42.0957,44700.0
2005-09-16 10:10:00,53.45,53.59,53.45,53.57,69600.0,42.0957,42.2059,42.0957,42.1902,69600.0
2005-09-16 10:15:00,53.57,53.58,53.55,53.57,67000.0,42.1902,42.198,42.1744,42.1902,67000.0
2005-09-16 10:20:00,53.56,53.57,53.49,53.52,77700.0,42.1823,42.1902,42.1272,42.1508,77700.0
2005-09-16 10:25:00,53.51,53.59,53.51,53.58,81700.0,42.1429,42.2059,42.1429,42.198,81700.0
2005-09-16 10:30:00,53.57,53.59,53.57,53.57,40200.0,42.1902,42.2059,42.1902,42.1902,40200.0
2005-09-16 10:35:00,53.58,53.59,53.56,53.59,55900.0,42.198,42.2059,42.1823,42.2059,55900.0
2005-09-16 10:40:00,53.59,53.6,53.57,53.59,51700.0,42.2059,42.2138,42.1902,42.2059,51700.0
2005-09-16 10:45:00,53.59,53.59,53.52,53.52,92900.0,42.2059,42.2059,42.1508,42.1508,92900.0
2005-09-16 10:50:00,53.52,53.54,53.51,53.54,50900.0,42.1508,42.1665,42.1429,42.1665,50900.0
2005-09-16 10:55:00,53.53,53.54,53.5,53.5,51100.0,42.1587,42.1665,42.135,42.135,51100.0
2005-09-16 11:00:00,53.51,53.51,53.2,53.21,126500.0,42.1429,42.1429,41.8988,41.9066,126500.0
2005-09-16 11:05:00,53.21,53.41,53.19,53.35,137600.0,41.9066,42.0641,41.8909,42.0169,137600.0
2005-09-16 11:10:00,53.35,53.42,53.35,53.41,63700.0,42.0169,42.072,42.0169,42.0641,63700.0
2005-09-16 11:15:00,53.41,53.45,53.39,53.43,47700.0,42.0641,42.0957,42.0484,42.0799,47700.0
2005-09-16 11:20:00,53.43,53.43,53.41,53.42,32600.0,42.0799,42.0799,42.0641,42.072,32600.0
2005-09-16 11:25:00,53.42,53.45,53.36,53.37,37500.0,42.072,42.0957,42.0248,42.0326,37500.0
2005-09-16 11:30:00,53.36,53.4,53.34,53.34,38300.0,42.0248,42.0563,42.009,42.009,38300.0
2005-09-16 11:35:00,53.34,53.44,53.34,53.44,32400.0,42.009,42.0878,42.009,42.0878,32400.0
2005-09-16 11:40:00,53.44,53.49,53.43,53.44,48600.0,42.0878,42.1272,42.0799,42.0878,48600.0
2005-09-16 11:45:00,53.44,53.45,53.4,53.4,28000.0,42.0878,42.0957,42.0563,42.0563,28000.0
2005-09-16 11:50:00,53.4,53.44,53.4,53.44,61000.0,42.0563,42.0878,42.0563,42.0878,61000.0
2005-09-16 11:55:00,53.43,53.45,53.43,53.45,16100.0,42.0799,42.0957,42.0799,42.0957,16100.0
2005-09-16 12:00:00,53.45,53.49,53.44,53.47,71000.0,42.0957,42.1272,42.0878,42.1114,71000.0
2005-09-16 12:05:00,53.47,53.47,53.4,53.43,55200.0,42.1114,42.1114,42.0563,42.0799,55200.0
2005-09-16 12:10:00,53.43,53.44,53.39,53.44,27500.0,42.0799,42.0878,42.0484,42.0878,27500.0
2005-09-16 12:15:00,53.43,53.48,53.43,53.47,32900.0,42.0799,42.1193,42.0799,42.1114,32900.0
2005-09-16 12:20:00,53.46,53.48,53.46,53.48,37300.0,42.1035,42.1193,42.1035,42.1193,37300.0
2005-09-16 12:25:00,53.47,53.48,53.47,53.48,53100.0,42.1114,42.1193,42.1114,42.1193,53100.0
2005-09-16 12:30:00,53.48,53.49,53.46,53.48,18200.0,42.1193,42.1272,42.1035,42.1193,18200.0
2005-09-16 12:35:00,53.48,53.5,53.47,53.5,53000.0,42.1193,42.135,42.1114,42.135,53000.0
2005-09-16 12:40:00,53.51,53.55,53.5,53.54,23100.0,42.1429,42.1744,42.135,42.1665,23100.0
2005-09-16 12:45:00,53.54,53.58,53.54,53.58,27300.0,42.1665,42.198,42.1665,42.198,27300.0
2005-09-16 12:50:00,53.58,53.58,53.51,53.51,28200.0,42.198,42.198,42.1429,42.1429,28200.0
2005-09-16 12:55:00,53.52,53.55,53.52,53.52,14900.0,42.1508,42.1744,42.1508,42.1508,14900.0
2005-09-16 13:00:00,53.52,53.54,53.52,53.53,18200.0,42.1508,42.1665,42.1508,42.1587,18200.0
2005-09-16 13:05:00,53.52,53.55,53.52,53.54,27000.0,42.1508,42.1744,42.1508,42.1665,27000.0
2005-09-16 13:10:00,53.54,53.56,53.52,53.54,15200.0,42.1665,42.1823,42.1508,42.1665,15200.0
2005-09-16 13:15:00,53.54,53.56,53.52,53.55,28600.0,42.1665,42.1823,42.1508,42.1744,28600.0
2005-09-16 13:20:00,53.55,53.57,53.53,53.56,23900.0,42.1744,42.1902,42.1587,42.1823,23900.0
2005-09-16 13:25:00,53.57,53.57,53.53,53.56,19600.0,42.1902,42.1902,42.1587,42.1823,19600.0
2005-09-16 13:30:00,53.56,53.57,53.53,53.53,19700.0,42.1823,42.1902,42.1587,42.1587,19700.0
2005-09-16 13:35:00,53.53,53.55,53.53,53.53,22300.0,42.1587,42.1744,42.1587,42.1587,22300.0
2005-09-16 13:40:00,53.53,53.54,53.52,53.54,19800.0,42.1587,42.1665,42.1508,42.1665,19800.0
2005-09-16 13:45:00,53.54,53.56,53.52,53.56,29500.0,42.1665,42.1823,42.1508,42.1823,29500.0
2005-09-16 13:50:00,53.56,53.57,53.51,53.55,41600.0,42.1823,42.1902,42.1429,42.1744,41600.0
2005-09-16 13:55:00,53.55,53.56,53.53,53.54,16300.0,42.1744,42.1823,42.1587,42.1665,16300.0
2005-09-16 14:00:00,53.54,53.6,53.54,53.58,59800.0,42.1665,42.2138,42.1665,42.198,59800.0
2005-09-16 14:05:00,53.59,53.59,53.52,53.55,35800.0,42.2059,42.2059,42.1508,42.1744,35800.0
2005-09-16 14:10:00,53.56,53.57,53.55,53.57,116500.0,42.1823,42.1902,42.1744,42.1902,116500.0
2005-09-16 14:15:00,53.57,53.58,53.55,53.57,20300.0,42.1902,42.198,42.1744,42.1902,20300.0
2005-09-16 14:20:00,53.57,53.61,53.56,53.61,38300.0,42.1902,42.2217,42.1823,42.2217,38300.0
2005-09-16 14:25:00,53.6,53.64,53.56,53.58,26200.0,42.2138,42.2453,42.1823,42.198,26200.0
2005-09-16 14:30:00,53.57,53.6,53.54,53.58,34000.0,42.1902,42.2138,42.1665,42.198,34000.0
2005-09-16 14:35:00,53.58,53.58,53.53,53.54,46600.0,42.198,42.198,42.1587,42.1665,46600.0
2005-09-16 14:40:00,53.55,53.57,53.54,53.57,77800.0,42.1744,42.1902,42.1665,42.1902,77800.0
2005-09-16 14:45:00,53.57,53.58,53.53,53.54,30500.0,42.1902,42.198,42.1587,42.1665,30500.0
2005-09-16 14:50:00,53.54,53.58,53.53,53.53,30200.0,42.1665,42.198,42.1587,42.1587,30200.0
2005-09-16 14:55:00,53.53,53.55,53.51,53.53,30500.0,42.1587,42.1744,42.1429,42.1587,30500.0
2005-09-16 15:00:00,53.55,53.59,53.55,53.58,31100.0,42.1744,42.2059,42.1744,42.198,31100.0
2005-09-16 15:05:00,53.58,53.6,53.57,53.59,48900.0,42.198,42.2138,42.1902,42.2059,48900.0
2005-09-16 15:10:00,53.59,53.6,53.59,53.59,84300.0,42.2059,42.2138,42.2059,42.2059,84300.0
2005-09-16 15:15:00,53.59,53.63,53.59,53.59,92800.0,42.2059,42.2374,42.2059,42.2059,92800.0
2005-09-16 15:20:00,53.59,53.61,53.56,53.59,43200.0,42.2059,42.2217,42.1823,42.2059,43200.0
2005-09-16 15:25:00,53.59,53.65,53.57,53.64,47600.0,42.2059,42.2532,42.1902,42.2453,47600.0
2005-09-16 15:30:00,53.64,53.75,53.64,53.75,146400.0,42.2453,42.3319,42.2453,42.3319,146400.0
2005-09-16 15:35:00,53.74,53.75,53.71,53.74,50300.0,42.324,42.3319,42.3004,42.324,50300.0
2005-09-16 15:40:00,53.73,53.89,53.73,53.86,114600.0,42.3162,42.4422,42.3162,42.4186,114600.0
2005-09-16 15:45:00,53.88,53.95,53.88,53.95,102700.0,42.4343,42.4894,42.4343,42.4894,102700.0
2005-09-16 15:50:00,53.94,53.95,53.84,53.93,135400.0,42.4816,42.4894,42.4028,42.4737,135400.0
2005-09-16 15:55:00,53.94,54.06,53.92,54.06,278300.0,42.4816,42.5761,42.4658,42.5761,278300.0
2005-09-19 09:30:00,54.06,54.1,53.8,53.9,132100.0,42.5761,42.6076,42.3713,42.4501,132100.0
2005-09-19 09:35:00,53.9,53.95,53.74,53.77,52800.0,42.4501,42.4894,42.324,42.3477,52800.0
2005-09-19 09:40:00,53.78,53.78,53.56,53.63,47500.0,42.3555,42.3555,42.1823,42.2374,47500.0
2005-09-19 09:45:00,53.65,53.65,53.58,53.61,32500.0,42.2532,42.2532,42.198,42.2217,32500.0
2005-09-19 09:50:00,53.61,53.67,53.58,53.6,40100.0,42.2217,42.2689,42.198,42.2138,40100.0
2005-09-19 09:55:00,53.61,53.66,53.51,53.65,29100.0,42.2217,42.261,42.1429,42.2532,29100.0
2005-09-19 10:00:00,53.66,53.72,53.6,53.64,31300.0,42.261,42.3083,42.2138,42.2453,31300.0
2005-09-19 10:05:00,53.6,53.75,53.52,53.58,47400.0,42.2138,42.3319,42.1508,42.198,47400.0
2005-09-19 10:10:00,53.58,53.63,53.54,53.61,20000.0,42.198,42.2374,42.1665,42.2217,20000.0
2005-09-19 10:15:00,53.62,53.64,53.58,53.61,22300.0,42.2295,42.2453,42.198,42.2217,22300.0
2005-09-19 10:20:00,53.6,53.65,53.55,53.56,27500.0,42.2138,42.2532,42.1744,42.1823,27500.0
2005-09-19 10:25:00,53.57,53.65,53.57,53.6,17900.0,42.1902,42.2532,42.1902,42.2138,17900.0
2005-09-19 10:30:00,53.62,53.63,53.56,53.58,19900.0,42.2295,42.2374,42.1823,42.198,19900.0
2005-09-19 10:35:00,53.58,53.66,53.57,53.65,37200.0,42.198,42.261,42.1902,42.2532,37200.0
2005-09-19 10:40:00,53.65,53.68,53.62,53.67,29400.0,42.2532,42.2768,42.2295,42.2689,29400.0
2005-09-19 10:45:00,53.67,53.7,53.64,53.64,19500.0,42.2689,42.2925,42.2453,42.2453,19500.0
2005-09-19 10:50:00,53.65,53.67,53.62,53.65,52400.0,42.2532,42.2689,42.2295,42.2532,52400.0
2005-09-19 10:55:00,53.65,53.66,53.54,53.54,33600.0,42.2532,42.261,42.1665,42.1665,33600.0
2005-09-19 11:00:00,53.56,53.63,53.55,53.55,26600.0,42.1823,42.2374,42.1744,42.1744,26600.0
2005-09-19 11:05:00,53.57,53.59,53.56,53.56,22300.0,42.1902,42.2059,42.1823,42.1823,22300.0
2005-09-19 11:10:00,53.56,53.6,53.53,53.6,33700.0,42.1823,42.2138,42.1587,42.2138,33700.0
2005-09-19 11:15:00,53.6,53.62,53.57,53.62,36500.0,42.2138,42.2295,42.1902,42.2295,36500.0
2005-09-19 11:20:00,53.61,53.61,53.55,53.57,18200.0,42.2217,42.2217,42.1744,42.1902,18200.0
2005-09-19 11:25:00,53.56,53.61,53.55,53.57,21100.0,42.1823,42.2217,42.1744,42.1902,21100.0
2005-09-19 11:30:00,53.56,53.59,53.54,53.54,48900.0,42.1823,42.2059,42.1665,42.1665,48900.0
2005-09-19 11:35:00,53.54,53.57,53.51,53.57,26400.0,42.1665,42.1902,42.1429,42.1902,26400.0
2005-09-19 11:40:00,53.57,53.57,53.52,53.52,25400.0,42.1902,42.1902,42.1508,42.1508,25400.0
2005-09-19 11:45:00,53.53,53.59,53.53,53.57,21600.0,42.1587,42.2059,42.1587,42.1902,21600.0
2005-09-19 11:50:00,53.59,53.6,53.57,53.58,12500.0,42.2059,42.2138,42.1902,42.198,12500.0
2005-09-19 11:55:00,53.58,53.69,53.57,53.66,28600.0,42.198,42.2847,42.1902,42.261,28600.0
2005-09-19 12:00:00,53.66,53.66,53.58,53.59,18600.0,42.261,42.261,42.198,42.2059,18600.0
2005-09-19 12:05:00,53.59,53.61,53.59,53.61,11900.0,42.2059,42.2217,42.2059,42.2217,11900.0
2005-09-19 12:10:00,53.61,53.67,53.6,53.6,30600.0,42.2217,42.2689,42.2138,42.2138,30600.0
2005-09-19 12:15:00,53.59,53.65,53.58,53.58,12100.0,42.2059,42.2532,42.198,42.198,12100.0
2005-09-19 12:20:00,53.58,53.58,53.54,53.54,15000.0,42.198,42.198,42.1665,42.1665,15000.0
2005-09-19 12:25:00,53.54,53.59,53.51,53.51,35300.0,42.1665,42.2059,42.1429,42.1429,35300.0
2005-09-19 12:30:00,53.51,53.65,53.5,53.54,21900.0,42.1429,42.2532,42.135,42.1665,21900.0
2005-09-19 12:35:00,53.54,53.54,53.5,53.52,31600.0,42.1665,42.1665,42.135,42.1508,31600.0
2005-09-19 12:40:00,53.53,53.53,53.5,53.5,23700.0,42.1587,42.1587,42.135,42.135,23700.0
2005-09-19 12:45:00,53.51,53.52,53.5,53.5,25200.0,42.1429,42.1508,42.135,42.135,25200.0
2005-09-19 12:50:00,53.5,53.53,53.49,53.52,30100.0,42.135,42.1587,42.1272,42.1508,30100.0
2005-09-19 12:55:00,53.52,53.52,53.45,53.46,23800.0,42.1508,42.1508,42.0957,42.1035,23800.0
2005-09-19 13:00:00,53.47,53.5,53.46,53.49,22400.0,42.1114,42.135,42.1035,42.1272,22400.0
2005-09-19 13:05:00,53.5,53.55,53.49,53.53,49900.0,42.135,42.1744,42.1272,42.1587,49900.0
2005-09-19 13:10:00,53.53,53.55,53.5,53.51,34800.0,42.1587,42.1744,42.135,42.1429,34800.0
2005-09-19 13:15:00,53.5,53.56,53.5,53.53,19100.0,42.135,42.1823,42.135,42.1587,19100.0
2005-09-19 13:20:00,53.52,53.54,53.5,53.51,14900.0,42.1508,42.1665,42.135,42.1429,14900.0
2005-09-19 13:25:00,53.53,53.57,53.52,53.52,19100.0,42.1587,42.1902,42.1508,42.1508,19100.0
2005-09-19 13:30:00,53.52,53.54,53.5,53.5,10900.0,42.1508,42.1665,42.135,42.135,10900.0
2005-09-19 13:35:00,53.51,53.54,53.51,53.53,16900.0,42.1429,42.1665,42.1429,42.1587,16900.0
2005-09-19 13:40:00,53.53,53.55,53.51,53.52,17900.0,42.1587,42.1744,42.1429,42.1508,17900.0
2005-09-19 13:45:00,53.53,53.53,53.5,53.5,25700.0,42.1587,42.1587,42.135,42.135,25700.0
2005-09-19 13:50:00,53.5,53.55,53.49,53.54,29200.0,42.135,42.1744,42.1272,42.1665,29200.0
2005-09-19 13:55:00,53.55,53.55,53.5,53.51,15000.0,42.1744,42.1744,42.135,42.1429,15000.0
2005-09-19 14:00:00,53.5,53.56,53.5,53.56,40000.0,42.135,42.1823,42.135,42.1823,40000.0
2005-09-19 14:05:00,53.56,53.57,53.51,53.51,38500.0,42.1823,42.1902,42.1429,42.1429,38500.0
2005-09-19 14:10:00,53.51,53.51,53.48,53.48,27100.0,42.1429,42.1429,42.1193,42.1193,27100.0
2005-09-19 14:15:00,53.49,53.49,53.42,53.43,25200.0,42.1272,42.1272,42.072,42.0799,25200.0
2005-09-19 14:20:00,53.42,53.42,53.21,53.24,85300.0,42.072,42.072,41.9066,41.9303,85300.0
2005-09-19 14:25:00,53.21,53.55,53.21,53.25,100400.0,41.9066,42.1744,41.9066,41.9381,100400.0
2005-09-19 14:30:00,53.24,53.25,53.2,53.21,74800.0,41.9303,41.9381,41.8988,41.9066,74800.0
2005-09-19 14:35:00,53.21,53.27,53.21,53.22,39600.0,41.9066,41.9539,41.9066,41.9145,39600.0
2005-09-19 14:40:00,53.22,53.23,53.19,53.21,34200.0,41.9145,41.9224,41.8909,41.9066,34200.0
2005-09-19 14:45:00,53.21,53.21,53.15,53.17,48400.0,41.9066,41.9066,41.8594,41.8751,48400.0
2005-09-19 14:50:00,53.16,53.2,53.16,53.17,26700.0,41.8673,41.8988,41.8673,41.8751,26700.0
2005-09-19 14:55:00,53.16,53.22,53.15,53.22,25600.0,41.8673,41.9145,41.8594,41.9145,25600.0
2005-09-19 15:00:00,53.23,53.28,53.22,53.26,39000.0,41.9224,41.9618,41.9145,41.946,39000.0
2005-09-19 15:05:00,53.26,53.35,53.26,53.33,46500.0,41.946,42.0169,41.946,42.0011,46500.0
2005-09-19 15:10:00,53.33,53.39,53.32,53.39,28600.0,42.0011,42.0484,41.9933,42.0484,28600.0
2005-09-19 15:15:00,53.39,53.39,53.36,53.36,16700.0,42.0484,42.0484,42.0248,42.0248,16700.0
2005-09-19 15:20:00,53.37,53.4,53.36,53.39,36400.0,42.0326,42.0563,42.0248,42.0484,36400.0
2005-09-19 15:25:00,53.38,53.39,53.26,53.35,50600.0,42.0405,42.0484,41.946,42.0169,50600.0
2005-09-19 15:30:00,53.37,53.47,53.35,53.44,42400.0,42.0326,42.1114,42.0169,42.0878,42400.0
2005-09-19 15:35:00,53.44,53.44,53.36,53.37,36600.0,42.0878,42.0878,42.0248,42.0326,36600.0
2005-09-19 15:40:00,53.38,53.5,53.36,53.42,55000.0,42.0405,42.135,42.0248,42.072,55000.0
2005-09-19 15:45:00,53.41,53.55,53.41,53.54,53500.0,42.0641,42.1744,42.0641,42.1665,53500.0
2005-09-19 15:50:00,53.54,53.54,53.37,53.38,42100.0,42.1665,42.1665,42.0326,42.0405,42100.0
2005-09-19 15:55:00,53.37,53.51,53.36,53.48,54300.0,42.0326,42.1429,42.0248,42.1193,54300.0
2005-09-20 09:30:00,53.8,53.89,53.69,53.81,112300.0,42.3713,42.4422,42.2847,42.3792,112300.0
2005-09-20 09:35:00,53.8,53.88,53.73,53.73,79100.0,42.3713,42.4343,42.3162,42.3162,79100.0
2005-09-20 09:40:00,53.71,53.85,53.7,53.84,87400.0,42.3004,42.4107,42.2925,42.4028,87400.0
2005-09-20 09:45:00,53.85,53.86,53.76,53.76,41800.0,42.4107,42.4186,42.3398,42.3398,41800.0
2005-09-20 09:50:00,53.78,53.79,53.65,53.74,56300.0,42.3555,42.3634,42.2532,42.324,56300.0
2005-09-20 09:55:00,53.74,53.74,53.67,53.7,39000.0,42.324,42.324,42.2689,42.2925,39000.0
2005-09-20 10:00:00,53.7,53.7,53.58,53.62,84400.0,42.2925,42.2925,42.198,42.2295,84400.0
2005-09-20 10:05:00,53.62,53.65,53.57,53.58,53900.0,42.2295,42.2532,42.1902,42.198,53900.0
2005-09-20 10:10:00,53.59,53.65,53.52,53.6,51800.0,42.2059,42.2532,42.1508,42.2138,51800.0
2005-09-20 10:15:00,53.61,53.64,53.55,53.57,43300.0,42.2217,42.2453,42.1744,42.1902,43300.0
2005-09-20 10:20:00,53.58,53.69,53.54,53.6,44500.0,42.198,42.2847,42.1665,42.2138,44500.0
2005-09-20 10:25:00,53.6,53.63,53.57,53.62,57800.0,42.2138,42.2374,42.1902,42.2295,57800.0
2005-09-20 10:30:00,53.62,53.65,53.6,53.64,102400.0,42.2295,42.2532,42.2138,42.2453,102400.0
2005-09-20 10:35:00,53.63,53.65,53.54,53.54,34200.0,42.2374,42.2532,42.1665,42.1665,34200.0
2005-09-20 10:40:00,53.55,53.58,53.51,53.53,45600.0,42.1744,42.198,42.1429,42.1587,45600.0
2005-09-20 10:45:00,53.56,53.71,53.56,53.64,32900.0,42.1823,42.3004,42.1823,42.2453,32900.0
2005-09-20 10:50:00,53.64,53.64,53.59,53.6,21900.0,42.2453,42.2453,42.2059,42.2138,21900.0
2005-09-20 10:55:00,53.6,53.62,53.55,53.58,25700.0,42.2138,42.2295,42.1744,42.198,25700.0
2005-09-20 11:00:00,53.61,53.63,53.52,53.61,44600.0,42.2217,42.2374,42.1508,42.2217,44600.0
2005-09-20 11:05:00,53.6,53.63,53.59,53.61,36500.0,42.2138,42.2374,42.2059,42.2217,36500.0
2005-09-20 11:10:00,53.61,53.68,53.59,53.68,42000.0,42.2217,42.2768,42.2059,42.2768,42000.0
2005-09-20 11:15:00,53.69,53.7,53.65,53.67,31500.0,42.2847,42.2925,42.2532,42.2689,31500.0
2005-09-20 11:20:00,53.67,53.7,53.64,53.66,37100.0,42.2689,42.2925,42.2453,42.261,37100.0
2005-09-20 11:25:00,53.65,53.68,53.64,53.66,29200.0,42.2532,42.2768,42.2453,42.261,29200.0
2005-09-20 11:30:00,53.64,53.68,53.64,53.64,35200.0,42.2453,42.2768,42.2453,42.2453,35200.0
2005-09-20 11:35:00,53.66,53.68,53.63,53.64,19400.0,42.261,42.2768,42.2374,42.2453,19400.0
2005-09-20 11:40:00,53.65,53.67,53.61,53.64,36900.0,42.2532,42.2689,42.2217,42.2453,36900.0
2005-09-20 11:45:00,53.64,53.64,53.61,53.62,13600.0,42.2453,42.2453,42.2217,42.2295,13600.0
2005-09-20 11:50:00,53.61,53.64,53.6,53.61,15100.0,42.2217,42.2453,42.2138,42.2217,15100.0
2005-09-20 11:55:00,53.61,53.61,53.55,53.55,16200.0,42.2217,42.2217,42.1744,42.1744,16200.0
2005-09-20 12:00:00,53.55,53.63,53.52,53.58,38200.0,42.1744,42.2374,42.1508,42.198,38200.0
2005-09-20 12:05:00,53.58,53.59,53.55,53.56,17800.0,42.198,42.2059,42.1744,42.1823,17800.0
2005-09-20 12:10:00,53.56,53.57,53.46,53.47,22900.0,42.1823,42.1902,42.1035,42.1114,22900.0
2005-09-20 12:15:00,53.47,53.5,53.46,53.49,13400.0,42.1114,42.135,42.1035,42.1272,13400.0
2005-09-20 12:20:00,53.49,53.49,53.46,53.47,9300.0,42.1272,42.1272,42.1035,42.1114,9300.0
2005-09-20 12:25:00,53.46,53.47,53.4,53.43,83800.0,42.1035,42.1114,42.0563,42.0799,83800.0
2005-09-20 12:30:00,53.41,53.44,53.41,53.43,14200.0,42.0641,42.0878,42.0641,42.0799,14200.0
2005-09-20 12:35:00,53.43,53.49,53.43,53.48,21800.0,42.0799,42.1272,42.0799,42.1193,21800.0
2005-09-20 12:40:00,53.47,53.48,53.41,53.41,22000.0,42.1114,42.1193,42.0641,42.0641,22000.0
2005-09-20 12:45:00,53.43,53.47,53.39,53.41,25900.0,42.0799,42.1114,42.0484,42.0641,25900.0
2005-09-20 12:50:00,53.41,53.42,53.4,53.42,23300.0,42.0641,42.072,42.0563,42.072,23300.0
2005-09-20 12:55:00,53.42,53.42,53.4,53.41,16300.0,42.072,42.072,42.0563,42.0641,16300.0
2005-09-20 13:00:00,53.4,53.44,53.4,53.41,20300.0,42.0563,42.0878,42.0563,42.0641,20300.0
2005-09-20 13:05:00,53.4,53.41,53.37,53.37,21200.0,42.0563,42.0641,42.0326,42.0326,21200.0
2005-09-20 13:10:00,53.38,53.39,53.36,53.36,14300.0,42.0405,42.0484,42.0248,42.0248,14300.0
2005-09-20 13:15:00,53.36,53.39,53.34,53.35,26200.0,42.0248,42.0484,42.009,42.0169,26200.0
2005-09-20 13:20:00,53.35,53.37,53.33,53.36,24100.0,42.0169,42.0326,42.0011,42.0248,24100.0
2005-09-20 13:25:00,53.35,53.36,53.26,53.28,36900.0,42.0169,42.0248,41.946,41.9618,36900.0
2005-09-20 13:30:00,53.28,53.35,53.28,53.33,18000.0,41.9618,42.0169,41.9618,42.0011,18000.0
2005-09-20 13:35:00,53.3,53.33,53.27,53.32,21800.0,41.9775,42.0011,41.9539,41.9933,21800.0
2005-09-20 13:40:00,53.31,53.34,53.28,53.28,13200.0,41.9854,42.009,41.9618,41.9618,13200.0
2005-09-20 13:45:00,53.28,53.32,53.26,53.28,27900.0,41.9618,41.9933,41.946,41.9618,27900.0
2005-09-20 13:50:00,53.29,53.31,53.28,53.3,20400.0,41.9696,41.9854,41.9618,41.9775,20400.0
2005-09-20 13:55:00,53.29,53.31,53.26,53.3,17900.0,41.9696,41.9854,41.946,41.9775,17900.0
2005-09-20 14:00:00,53.28,53.3,53.25,53.25,15000.0,41.9618,41.9775,41.9381,41.9381,15000.0
2005-09-20 14:05:00,53.26,53.28,53.23,53.28,42700.0,41.946,41.9618,41.9224,41.9618,42700.0
2005-09-20 14:10:00,53.28,53.31,53.27,53.3,26700.0,41.9618,41.9854,41.9539,41.9775,26700.0
2005-09-20 14:15:00,53.3,53.31,53.22,53.26,54100.0,41.9775,41.9854,41.9145,41.946,54100.0
2005-09-20 14:20:00,53.26,53.26,53.14,53.16,77500.0,41.946,41.946,41.8515,41.8673,77500.0
2005-09-20 14:25:00,53.16,53.19,53.08,53.08,55000.0,41.8673,41.8909,41.8043,41.8043,55000.0
2005-09-20 14:30:00,53.08,53.2,53.07,53.17,52500.0,41.8043,41.8988,41.7964,41.8751,52500.0
2005-09-20 14:35:00,53.16,53.18,53.12,53.12,40300.0,41.8673,41.883,41.8358,41.8358,40300.0
2005-09-20 14:40:00,53.12,53.12,53.04,53.11,65800.0,41.8358,41.8358,41.7727,41.8279,65800.0
2005-09-20 14:45:00,53.1,53.1,53.0,53.03,105300.0,41.82,41.82,41.7412,41.7649,105300.0
2005-09-20 14:50:00,53.04,53.12,53.0,53.01,133400.0,41.7727,41.8358,41.7412,41.7491,133400.0
2005-09-20 14:55:00,53.01,53.06,53.0,53.06,75100.0,41.7491,41.7885,41.7412,41.7885,75100.0
2005-09-20 15:00:00,53.06,53.06,52.91,52.94,170300.0,41.7885,41.7885,41.6704,41.694,170300.0
2005-09-20 15:05:00,52.91,53.0,52.8,52.94,135700.0,41.6704,41.7412,41.5837,41.694,135700.0
2005-09-20 15:10:00,52.93,52.94,52.8,52.82,71300.0,41.6861,41.694,41.5837,41.5995,71300.0
2005-09-20 15:15:00,52.82,52.85,52.61,52.61,94300.0,41.5995,41.6231,41.4341,41.4341,94300.0
2005-09-20 15:20:00,52.65,52.86,52.6,52.83,115000.0,41.4656,41.631,41.4262,41.6074,115000.0
2005-09-20 15:25:00,52.83,52.9,52.65,52.77,121200.0,41.6074,41.6625,41.4656,41.5601,121200.0
2005-09-20 15:30:00,52.77,52.82,52.41,52.42,180400.0,41.5601,41.5995,41.2766,41.2845,180400.0
2005-09-20 15:35:00,52.45,52.74,52.42,52.71,125100.0,41.3081,41.5365,41.2845,41.5128,125100.0
2005-09-20 15:40:00,52.72,52.75,52.61,52.65,138300.0,41.5207,41.5444,41.4341,41.4656,138300.0
2005-09-20 15:45:00,52.65,52.68,52.48,52.66,146400.0,41.4656,41.4892,41.3317,41.4735,146400.0
2005-09-20 15:50:00,52.67,52.72,52.6,52.68,125100.0,41.4813,41.5207,41.4262,41.4892,125100.0
2005-09-20 15:55:00,52.68,52.68,52.6,52.63,81800.0,41.4892,41.4892,41.4262,41.4498,81800.0
2005-09-21 09:30:00,53.06,53.1,52.91,53.03,165200.0,41.7885,41.82,41.6704,41.7649,165200.0
2005-09-21 09:35:00,53.02,53.09,52.48,52.6,130800.0,41.757,41.8121,41.3317,41.4262,130800.0
2005-09-21 09:40:00,52.68,52.86,52.48,52.49,102300.0,41.4892,41.631,41.3317,41.3396,102300.0
2005-09-21 09:45:00,52.48,52.54,52.34,52.35,128500.0,41.3317,41.379,41.2214,41.2293,128500.0
2005-09-21 09:50:00,52.35,52.49,52.34,52.48,82600.0,41.2293,41.3396,41.2214,41.3317,82600.0
2005-09-21 09:55:00,52.49,52.64,52.47,52.54,85600.0,41.3396,41.4577,41.3238,41.379,85600.0
2005-09-21 10:00:00,52.53,52.55,52.41,52.48,53300.0,41.3711,41.3868,41.2766,41.3317,53300.0
2005-09-21 10:05:00,52.5,52.52,52.47,52.48,49700.0,41.3475,41.3632,41.3238,41.3317,49700.0
2005-09-21 10:10:00,52.47,52.49,52.37,52.42,57900.0,41.3238,41.3396,41.2451,41.2845,57900.0
2005-09-21 10:15:00,52.42,52.53,52.36,52.48,60200.0,41.2845,41.3711,41.2372,41.3317,60200.0
2005-09-21 10:20:00,52.49,52.49,52.32,52.4,54600.0,41.3396,41.3396,41.2057,41.2687,54600.0
2005-09-21 10:25:00,52.41,52.43,52.33,52.4,58400.0,41.2766,41.2923,41.2136,41.2687,58400.0
2005-09-21 10:30:00,52.4,52.59,52.4,52.49,74200.0,41.2687,41.4183,41.2687,41.3396,74200.0
2005-09-21 10:35:00,52.5,52.55,52.49,52.54,78700.0,41.3475,41.3868,41.3396,41.379,78700.0
2005-09-21 10:40:00,52.55,52.72,52.54,52.71,79300.0,41.3868,41.5207,41.379,41.5128,79300.0
2005-09-21 10:45:00,52.7,52.72,52.66,52.67,48600.0,41.505,41.5207,41.4735,41.4813,48600.0
2005-09-21 10:50:00,52.66,52.85,52.63,52.82,32100.0,41.4735,41.6231,41.4498,41.5995,32100.0
2005-09-21 10:55:00,52.85,53.08,52.85,53.01,95200.0,41.6231,41.8043,41.6231,41.7491,95200.0
2005-09-21 11:00:00,53.01,53.05,52.9,52.92,83400.0,41.7491,41.7806,41.6625,41.6782,83400.0
2005-09-21 11:05:00,52.89,52.98,52.88,52.92,43500.0,41.6546,41.7255,41.6467,41.6782,43500.0
2005-09-21 11:10:00,52.93,52.93,52.86,52.92,34800.0,41.6861,41.6861,41.631,41.6782,34800.0
2005-09-21 11:15:00,52.92,52.94,52.9,52.9,21500.0,41.6782,41.694,41.6625,41.6625,21500.0
2005-09-21 11:20:00,52.89,52.91,52.81,52.85,35700.0,41.6546,41.6704,41.5916,41.6231,35700.0
2005-09-21 11:25:00,52.82,52.92,52.82,52.88,31800.0,41.5995,41.6782,41.5995,41.6467,31800.0
2005-09-21 11:30:00,52.88,52.91,52.88,52.9,33400.0,41.6467,41.6704,41.6467,41.6625,33400.0
2005-09-21 11:35:00,52.9,53.0,52.9,53.0,63700.0,41.6625,41.7412,41.6625,41.7412,63700.0
2005-09-21 11:40:00,53.01,53.07,53.0,53.02,41000.0,41.7491,41.7964,41.7412,41.757,41000.0
2005-09-21 11:45:00,53.02,53.04,52.96,52.99,20200.0,41.757,41.7727,41.7097,41.7334,20200.0
2005-09-21 11:50:00,53.0,53.0,52.92,52.96,26700.0,41.7412,41.7412,41.6782,41.7097,26700.0
2005-09-21 11:55:00,52.96,53.0,52.96,53.0,20300.0,41.7097,41.7412,41.7097,41.7412,20300.0
2005-09-21 12:00:00,52.99,53.0,52.94,52.95,28700.0,41.7334,41.7412,41.694,41.7019,28700.0
2005-09-21 12:05:00,52.95,52.99,52.95,52.98,46700.0,41.7019,41.7334,41.7019,41.7255,46700.0
2005-09-21 12:10:00,52.98,53.0,52.92,52.94,21100.0,41.7255,41.7412,41.6782,41.694,21100.0
2005-09-21 12:15:00,52.94,52.98,52.9,52.97,33800.0,41.694,41.7255,41.6625,41.7176,33800.0
2005-09-21 12:20:00,52.98,52.99,52.95,52.98,60400.0,41.7255,41.7334,41.7019,41.7255,60400.0
2005-09-21 12:25:00,52.98,53.0,52.88,52.98,85000.0,41.7255,41.7412,41.6467,41.7255,85000.0
2005-09-21 12:30:00,52.98,53.0,52.97,53.0,32200.0,41.7255,41.7412,41.7176,41.7412,32200.0
2005-09-21 12:35:00,52.99,53.0,52.98,52.98,15300.0,41.7334,41.7412,41.7255,41.7255,15300.0
2005-09-21 12:40:00,52.98,53.03,52.96,53.01,51800.0,41.7255,41.7649,41.7097,41.7491,51800.0
2005-09-21 12:45:00,53.01,53.1,53.01,53.1,64900.0,41.7491,41.82,41.7491,41.82,64900.0
2005-09-21 12:50:00,53.1,53.18,53.1,53.16,65500.0,41.82,41.883,41.82,41.8673,65500.0
2005-09-21 12:55:00,53.15,53.2,53.14,53.19,93100.0,41.8594,41.8988,41.8515,41.8909,93100.0
2005-09-21 13:00:00,53.19,53.33,53.19,53.33,46800.0,41.8909,42.0011,41.8909,42.0011,46800.0
2005-09-21 13:05:00,53.32,53.35,53.26,53.31,61000.0,41.9933,42.0169,41.946,41.9854,61000.0
2005-09-21 13:10:00,53.31,53.32,53.21,53.24,46200.0,41.9854,41.9933,41.9066,41.9303,46200.0
2005-09-21 13:15:00,53.23,53.27,53.21,53.24,37100.0,41.9224,41.9539,41.9066,41.9303,37100.0
2005-09-21 13:20:00,53.24,53.28,53.19,53.19,39800.0,41.9303,41.9618,41.8909,41.8909,39800.0
2005-09-21 13:25:00,53.19,53.2,53.16,53.16,34600.0,41.8909,41.8988,41.8673,41.8673,34600.0
2005-09-21 13:30:00,53.17,53.17,53.11,53.13,31700.0,41.8751,41.8751,41.8279,41.8436,31700.0
2005-09-21 13:35:00,53.12,53.16,53.07,53.08,31600.0,41.8358,41.8673,41.7964,41.8043,31600.0
2005-09-21 13:40:00,53.07,53.1,53.04,53.1,31300.0,41.7964,41.82,41.7727,41.82,31300.0
2005-09-21 13:45:00,53.09,53.13,53.09,53.13,22000.0,41.8121,41.8436,41.8121,41.8436,22000.0
2005-09-21 13:50:00,53.12,53.15,53.04,53.05,71100.0,41.8358,41.8594,41.7727,41.7806,71100.0
2005-09-21 13:55:00,53.04,53.05,53.0,53.03,50900.0,41.7727,41.7806,41.7412,41.7649,50900.0
2005-09-21 14:00:00,53.02,53.05,53.01,53.02,46600.0,41.757,41.7806,41.7491,41.757,46600.0
2005-09-21 14:05:00,53.03,53.04,52.9,53.01,49300.0,41.7649,41.7727,41.6625,41.7491,49300.0
2005-09-21 14:10:00,53.01,53.06,52.99,53.06,51400.0,41.7491,41.7885,41.7334,41.7885,51400.0
2005-09-21 14:15:00,53.06,53.14,53.05,53.09,81000.0,41.7885,41.8515,41.7806,41.8121,81000.0
2005-09-21 14:20:00,53.1,53.15,53.09,53.11,161800.0,41.82,41.8594,41.8121,41.8279,161800.0
2005-09-21 14:25:00,53.12,53.15,53.09,53.14,71600.0,41.8358,41.8594,41.8121,41.8515,71600.0
2005-09-21 14:30:00,53.14,53.15,53.1,53.12,64000.0,41.8515,41.8594,41.82,41.8358,64000.0
2005-09-21 14:35:00,53.13,53.18,53.12,53.16,36200.0,41.8436,41.883,41.8358,41.8673,36200.0
2005-09-21 14:40:00,53.16,53.2,53.13,53.14,43800.0,41.8673,41.8988,41.8436,41.8515,43800.0
2005-09-21 14:45:00,53.14,53.15,53.1,53.12,58400.0,41.8515,41.8594,41.82,41.8358,58400.0
2005-09-21 14:50:00,53.14,53.18,53.11,53.14,109500.0,41.8515,41.883,41.8279,41.8515,109500.0
2005-09-21 14:55:00,53.14,53.22,53.14,53.16,30100.0,41.8515,41.9145,41.8515,41.8673,30100.0
2005-09-21 15:00:00,53.16,53.18,53.1,53.1,58000.0,41.8673,41.883,41.82,41.82,58000.0
2005-09-21 15:05:00,53.1,53.11,53.01,53.05,77300.0,41.82,41.8279,41.7491,41.7806,77300.0
2005-09-21 15:10:00,53.06,53.06,52.98,52.99,85500.0,41.7885,41.7885,41.7255,41.7334,85500.0
2005-09-21 15:15:00,52.99,53.03,52.93,52.93,77800.0,41.7334,41.7649,41.6861,41.6861,77800.0
2005-09-21 15:20:00,52.93,52.99,52.92,52.99,156900.0,41.6861,41.7334,41.6782,41.7334,156900.0
2005-09-21 15:25:00,52.94,52.99,52.94,52.95,23700.0,41.694,41.7334,41.694,41.7019,23700.0
2005-09-21 15:30:00,52.96,52.98,52.91,52.98,69400.0,41.7097,41.7255,41.6704,41.7255,69400.0
2005-09-21 15:35:00,52.98,53.0,52.94,52.94,37600.0,41.7255,41.7412,41.694,41.694,37600.0
2005-09-21 15:40:00,52.94,52.95,52.87,52.9,234300.0,41.694,41.7019,41.6389,41.6625,234300.0
2005-09-21 15:45:00,52.89,52.89,52.7,52.73,112500.0,41.6546,41.6546,41.505,41.5286,112500.0
2005-09-21 15:50:00,52.73,52.73,52.6,52.64,113300.0,41.5286,41.5286,41.4262,41.4577,113300.0
2005-09-21 15:55:00,52.64,52.67,52.56,52.62,198200.0,41.4577,41.4813,41.3947,41.442,198200.0
2005-09-22 09:30:00,52.6,52.87,52.59,52.87,122200.0,41.4262,41.6389,41.4183,41.6389,122200.0
2005-09-22 09:35:00,52.89,53.14,52.84,52.84,112100.0,41.6546,41.8515,41.6152,41.6152,112100.0
2005-09-22 09:40:00,52.86,53.0,52.84,52.99,110500.0,41.631,41.7412,41.6152,41.7334,110500.0
2005-09-22 09:45:00,52.98,52.99,52.9,52.92,38100.0,41.7255,41.7334,41.6625,41.6782,38100.0
2005-09-22 09:50:00,52.93,52.96,52.92,52.95,69400.0,41.6861,41.7097,41.6782,41.7019,69400.0
2005-09-22 09:55:00,52.95,53.17,52.95,53.15,102900.0,41.7019,41.8751,41.7019,41.8594,102900.0
2005-09-22 10:00:00,53.15,53.16,53.06,53.08,58800.0,41.8594,41.8673,41.7885,41.8043,58800.0
2005-09-22 10:05:00,53.08,53.12,53.05,53.1,52300.0,41.8043,41.8358,41.7806,41.82,52300.0
2005-09-22 10:10:00,53.11,53.24,53.1,53.18,67600.0,41.8279,41.9303,41.82,41.883,67600.0
2005-09-22 10:15:00,53.18,53.18,53.05,53.05,66500.0,41.883,41.883,41.7806,41.7806,66500.0
2005-09-22 10:20:00,53.06,53.06,52.98,53.02,52300.0,41.7885,41.7885,41.7255,41.757,52300.0
2005-09-22 10:25:00,53.02,53.05,53.01,53.02,37500.0,41.757,41.7806,41.7491,41.757,37500.0
2005-09-22 10:30:00,53.02,53.05,52.99,53.05,33600.0,41.757,41.7806,41.7334,41.7806,33600.0
2005-09-22 10:35:00,53.04,53.06,53.0,53.04,139000.0,41.7727,41.7885,41.7412,41.7727,139000.0
2005-09-22 10:40:00,53.04,53.05,52.97,53.03,32700.0,41.7727,41.7806,41.7176,41.7649,32700.0
2005-09-22 10:45:00,53.05,53.07,52.98,52.99,32900.0,41.7806,41.7964,41.7255,41.7334,32900.0
2005-09-22 10:50:00,52.99,53.04,52.97,53.04,54200.0,41.7334,41.7727,41.7176,41.7727,54200.0
2005-09-22 10:55:00,53.04,53.06,53.0,53.04,53000.0,41.7727,41.7885,41.7412,41.7727,53000.0
2005-09-22 11:00:00,53.04,53.14,53.03,53.05,64000.0,41.7727,41.8515,41.7649,41.7806,64000.0
2005-09-22 11:05:00,53.06,53.1,53.04,53.08,35200.0,41.7885,41.82,41.7727,41.8043,35200.0
2005-09-22 11:10:00,53.09,53.12,53.09,53.12,32600.0,41.8121,41.8358,41.8121,41.8358,32600.0
2005-09-22 11:15:00,53.1,53.16,53.08,53.16,71600.0,41.82,41.8673,41.8043,41.8673,71600.0
2005-09-22 11:20:00,53.16,53.21,53.15,53.2,46800.0,41.8673,41.9066,41.8594,41.8988,46800.0
2005-09-22 11:25:00,53.2,53.26,53.2,53.24,112400.0,41.8988,41.946,41.8988,41.9303,112400.0
2005-09-22 11:30:00,53.24,53.29,53.17,53.23,73600.0,41.9303,41.9696,41.8751,41.9224,73600.0
2005-09-22 11:35:00,53.23,53.32,53.23,53.31,105200.0,41.9224,41.9933,41.9224,41.9854,105200.0
2005-09-22 11:40:00,53.31,53.32,53.21,53.22,84600.0,41.9854,41.9933,41.9066,41.9145,84600.0
2005-09-22 11:45:00,53.21,53.27,53.21,53.24,138900.0,41.9066,41.9539,41.9066,41.9303,138900.0
2005-09-22 11:50:00,53.24,53.27,53.18,53.23,58500.0,41.9303,41.9539,41.883,41.9224,58500.0
2005-09-22 11:55:00,53.23,53.3,53.22,53.3,40600.0,41.9224,41.9775,41.9145,41.9775,40600.0
2005-09-22 12:00:00,53.29,53.32,53.19,53.27,84100.0,41.9696,41.9933,41.8909,41.9539,84100.0
2005-09-22 12:05:00,53.27,53.29,53.26,53.29,72100.0,41.9539,41.9696,41.946,41.9696,72100.0
2005-09-22 12:10:00,53.28,53.34,53.27,53.32,60700.0,41.9618,42.009,41.9539,41.9933,60700.0
2005-09-22 12:15:00,53.32,53.33,53.29,53.33,39200.0,41.9933,42.0011,41.9696,42.0011,39200.0
2005-09-22 12:20:00,53.33,53.42,53.33,53.42,81100.0,42.0011,42.072,42.0011,42.072,81100.0
2005-09-22 12:25:00,53.42,53.5,53.42,53.49,145200.0,42.072,42.135,42.072,42.1272,145200.0
2005-09-22 12:30:00,53.49,53.57,53.49,53.56,56700.0,42.1272,42.1902,42.1272,42.1823,56700.0
2005-09-22 12:35:00,53.56,53.63,53.43,53.62,53100.0,42.1823,42.2374,42.0799,42.2295,53100.0
2005-09-22 12:40:00,53.62,53.65,53.54,53.59,54000.0,42.2295,42.2532,42.1665,42.2059,54000.0
2005-09-22 12:45:00,53.59,53.61,53.55,53.59,41100.0,42.2059,42.2217,42.1744,42.2059,41100.0
2005-09-22 12:50:00,53.58,53.61,53.58,53.6,43300.0,42.198,42.2217,42.198,42.2138,43300.0
2005-09-22 12:55:00,53.6,53.64,53.6,53.63,44800.0,42.2138,42.2453,42.2138,42.2374,44800.0
2005-09-22 13:00:00,53.64,53.66,53.62,53.62,87000.0,42.2453,42.261,42.2295,42.2295,87000.0
2005-09-22 13:05:00,53.62,53.62,53.55,53.58,66000.0,42.2295,42.2295,42.1744,42.198,66000.0
2005-09-22 13:10:00,53.58,53.66,53.55,53.66,38700.0,42.198,42.261,42.1744,42.261,38700.0
2005-09-22 13:15:00,53.63,53.68,53.61,53.67,64300.0,42.2374,42.2768,42.2217,42.2689,64300.0
2005-09-22 13:20:00,53.67,53.67,53.59,53.63,57800.0,42.2689,42.2689,42.2059,42.2374,57800.0
2005-09-22 13:25:00,53.64,53.67,53.63,53.67,46300.0,42.2453,42.2689,42.2374,42.2689,46300.0
2005-09-22 13:30:00,53.67,53.7,53.66,53.7,70600.0,42.2689,42.2925,42.261,42.2925,70600.0
2005-09-22 13:35:00,53.68,53.7,53.62,53.63,76100.0,42.2768,42.2925,42.2295,42.2374,76100.0
2005-09-22 13:40:00,53.64,53.75,53.63,53.75,77100.0,42.2453,42.3319,42.2374,42.3319,77100.0
2005-09-22 13:45:00,53.73,53.75,53.69,53.73,55900.0,42.3162,42.3319,42.2847,42.3162,55900.0
2005-09-22 13:50:00,53.73,53.76,53.72,53.74,48400.0,42.3162,42.3398,42.3083,42.324,48400.0
2005-09-22 13:55:00,53.73,53.74,53.69,53.7,53000.0,42.3162,42.324,42.2847,42.2925,53000.0
2005-09-22 14:00:00,53.69,53.69,53.58,53.64,58200.0,42.2847,42.2847,42.198,42.2453,58200.0
2005-09-22 14:05:00,53.64,53.64,53.58,53.6,66600.0,42.2453,42.2453,42.198,42.2138,66600.0
2005-09-22 14:10:00,53.59,53.61,53.56,53.58,40600.0,42.2059,42.2217,42.1823,42.198,40600.0
2005-09-22 14:15:00,53.6,53.62,53.59,53.61,30900.0,42.2138,42.2295,42.2059,42.2217,30900.0
2005-09-22 14:20:00,53.59,53.63,53.57,53.62,23800.0,42.2059,42.2374,42.1902,42.2295,23800.0
2005-09-22 14:25:00,53.62,53.63,53.57,53.58,27400.0,42.2295,42.2374,42.1902,42.198,27400.0
2005-09-22 14:30:00,53.58,53.59,53.54,53.59,36200.0,42.198,42.2059,42.1665,42.2059,36200.0
2005-09-22 14:35:00,53.58,53.62,53.55,53.62,41400.0,42.198,42.2295,42.1744,42.2295,41400.0
2005-09-22 14:40:00,53.62,53.7,53.62,53.66,72600.0,42.2295,42.2925,42.2295,42.261,72600.0
2005-09-22 14:45:00,53.66,53.7,53.63,53.63,49900.0,42.261,42.2925,42.2374,42.2374,49900.0
2005-09-22 14:50:00,53.63,53.7,53.62,53.7,89200.0,42.2374,42.2925,42.2295,42.2925,89200.0
2005-09-22 14:55:00,53.7,53.74,53.66,53.66,53800.0,42.2925,42.324,42.261,42.261,53800.0
2005-09-22 15:00:00,53.66,53.69,53.65,53.67,51100.0,42.261,42.2847,42.2532,42.2689,51100.0
2005-09-22 15:05:00,53.67,53.67,53.52,53.6,55000.0,42.2689,42.2689,42.1508,42.2138,55000.0
2005-09-22 15:10:00,53.6,53.63,53.58,53.63,31500.0,42.2138,42.2374,42.198,42.2374,31500.0
2005-09-22 15:15:00,53.63,53.66,53.62,53.63,41600.0,42.2374,42.261,42.2295,42.2374,41600.0
2005-09-22 15:20:00,53.63,53.66,53.62,53.64,44800.0,42.2374,42.261,42.2295,42.2453,44800.0
2005-09-22 15:25:00,53.64,53.77,53.63,53.77,115400.0,42.2453,42.3477,42.2374,42.3477,115400.0
2005-09-22 15:30:00,53.77,53.86,53.76,53.76,108000.0,42.3477,42.4186,42.3398,42.3398,108000.0
2005-09-22 15:35:00,53.76,53.77,53.7,53.71,79600.0,42.3398,42.3477,42.2925,42.3004,79600.0
2005-09-22 15:40:00,53.73,53.75,53.68,53.69,59400.0,42.3162,42.3319,42.2768,42.2847,59400.0
2005-09-22 15:45:00,53.69,53.73,53.59,53.59,97800.0,42.2847,42.3162,42.2059,42.2059,97800.0
2005-09-22 15:50:00,53.58,53.7,53.58,53.64,88900.0,42.198,42.2925,42.198,42.2453,88900.0
2005-09-22 15:55:00,53.64,53.64,53.6,53.62,116900.0,42.2453,42.2453,42.2138,42.2295,116900.0
2005-09-23 09:35:00,53.88,53.9,53.64,53.65,165100.0,42.4343,42.4501,42.2453,42.2532,165100.0
2005-09-23 09:40:00,53.68,53.78,53.67,53.75,170500.0,42.2768,42.3555,42.2689,42.3319,170500.0
2005-09-23 09:45:00,53.77,53.89,53.76,53.87,114300.0,42.3477,42.4422,42.3398,42.4264,114300.0
2005-09-23 09:50:00,53.87,54.05,53.87,54.03,182800.0,42.4264,42.5682,42.4264,42.5524,182800.0
2005-09-23 09:55:00,54.04,54.45,54.04,54.32,160000.0,42.5603,42.8832,42.5603,42.7808,160000.0
2005-09-23 10:00:00,54.32,54.55,54.28,54.55,207600.0,42.7808,42.962,42.7493,42.962,207600.0
2005-09-23 10:05:00,54.51,54.92,54.51,54.89,239600.0,42.9305,43.2534,42.9305,43.2298,239600.0
2005-09-23 10:10:00,54.89,54.96,54.87,54.94,306400.0,43.2298,43.2849,43.214,43.2691,306400.0
2005-09-23 10:15:00,54.95,54.99,54.83,54.89,148800.0,43.277,43.3085,43.1825,43.2298,148800.0
2005-09-23 10:20:00,54.9,55.15,54.9,55.12,470500.0,43.2376,43.4345,43.2376,43.4109,470500.0
2005-09-23 10:25:00,55.12,55.38,55.12,55.3,231500.0,43.4109,43.6157,43.4109,43.5527,231500.0
2005-09-23 10:30:00,55.31,55.39,55.16,55.22,193400.0,43.5605,43.6235,43.4424,43.4897,193400.0
2005-09-23 10:35:00,55.24,55.3,55.06,55.06,351300.0,43.5054,43.5527,43.3636,43.3636,351300.0
2005-09-23 10:40:00,55.05,55.15,54.91,55.0,165900.0,43.3558,43.4345,43.2455,43.3164,165900.0
2005-09-23 10:45:00,55.0,55.13,54.92,54.95,164500.0,43.3164,43.4188,43.2534,43.277,164500.0
2005-09-23 10:50:00,54.96,54.97,54.85,54.92,145400.0,43.2849,43.2928,43.1983,43.2534,145400.0
2005-09-23 10:55:00,54.92,55.0,54.8,55.0,144800.0,43.2534,43.3164,43.1589,43.3164,144800.0
2005-09-23 11:00:00,55.0,55.15,54.99,55.15,96700.0,43.3164,43.4345,43.3085,43.4345,96700.0
2005-09-23 11:05:00,55.1,55.3,55.09,55.17,105800.0,43.3951,43.5527,43.3873,43.4503,105800.0
2005-09-23 11:10:00,55.17,55.18,54.95,54.98,69700.0,43.4503,43.4581,43.277,43.3006,69700.0
2005-09-23 11:15:00,54.99,55.0,54.93,55.0,72100.0,43.3085,43.3164,43.2613,43.3164,72100.0
2005-09-23 11:20:00,55.0,55.05,54.9,55.01,61800.0,43.3164,43.3558,43.2376,43.3243,61800.0
2005-09-23 11:25:00,55.01,55.02,54.92,54.98,80600.0,43.3243,43.3321,43.2534,43.3006,80600.0
2005-09-23 11:30:00,55.0,55.1,54.96,54.96,79200.0,43.3164,43.3951,43.2849,43.2849,79200.0
2005-09-23 11:35:00,55.01,55.11,54.9,54.96,2598100.0,43.3243,43.403,43.2376,43.2849,2598100.0
2005-09-23 11:40:00,54.96,55.05,54.95,55.04,102700.0,43.2849,43.3558,43.277,43.3479,102700.0
2005-09-23 11:45:00,55.05,55.07,55.0,55.03,84200.0,43.3558,43.3715,43.3164,43.34,84200.0
2005-09-23 11:50:00,55.03,55.18,55.03,55.11,71800.0,43.34,43.4581,43.34,43.403,71800.0
2005-09-23 11:55:00,55.1,55.13,54.98,54.98,34400.0,43.3951,43.4188,43.3006,43.3006,34400.0
2005-09-23 12:00:00,54.95,54.99,54.94,54.94,62500.0,43.277,43.3085,43.2691,43.2691,62500.0
2005-09-23 12:05:00,54.94,54.94,54.72,54.81,66000.0,43.2691,43.2691,43.0959,43.1667,66000.0
2005-09-23 12:10:00,54.82,54.84,54.67,54.74,41700.0,43.1746,43.1904,43.0565,43.1116,41700.0
2005-09-23 12:15:00,54.74,54.74,54.62,54.66,45500.0,43.1116,43.1116,43.0171,43.0486,45500.0
2005-09-23 12:20:00,54.67,54.73,54.66,54.71,50200.0,43.0565,43.1037,43.0486,43.088,50200.0
2005-09-23 12:25:00,54.7,54.72,54.59,54.65,73500.0,43.0801,43.0959,42.9935,43.0407,73500.0
2005-09-23 12:30:00,54.65,54.69,54.65,54.66,28500.0,43.0407,43.0722,43.0407,43.0486,28500.0
2005-09-23 12:35:00,54.66,54.68,54.62,54.66,77600.0,43.0486,43.0644,43.0171,43.0486,77600.0
2005-09-23 12:40:00,54.66,54.68,54.65,54.66,40100.0,43.0486,43.0644,43.0407,43.0486,40100.0
2005-09-23 12:45:00,54.67,54.67,54.63,54.63,77500.0,43.0565,43.0565,43.025,43.025,77500.0
2005-09-23 12:50:00,54.65,54.66,54.61,54.64,33100.0,43.0407,43.0486,43.0092,43.0329,33100.0
2005-09-23 12:55:00,54.65,54.65,54.52,54.58,83800.0,43.0407,43.0407,42.9384,42.9856,83800.0
2005-09-23 13:00:00,54.58,54.63,54.58,54.62,52500.0,42.9856,43.025,42.9856,43.0171,52500.0
2005-09-23 13:05:00,54.62,54.7,54.6,54.69,55900.0,43.0171,43.0801,43.0014,43.0722,55900.0
2005-09-23 13:10:00,54.69,54.69,54.65,54.65,67600.0,43.0722,43.0722,43.0407,43.0407,67600.0
2005-09-23 13:15:00,54.65,54.66,54.6,54.6,83400.0,43.0407,43.0486,43.0014,43.0014,83400.0
2005-09-23 13:20:00,54.58,54.65,54.56,54.64,44400.0,42.9856,43.0407,42.9699,43.0329,44400.0
2005-09-23 13:25:00,54.64,54.66,54.45,54.63,88000.0,43.0329,43.0486,42.8832,43.025,88000.0
2005-09-23 13:30:00,54.66,54.69,54.57,54.65,62100.0,43.0486,43.0722,42.9777,43.0407,62100.0
2005-09-23 13:35:00,54.65,54.7,54.62,54.7,134900.0,43.0407,43.0801,43.0171,43.0801,134900.0
2005-09-23 13:40:00,54.75,54.77,54.72,54.76,57100.0,43.1195,43.1352,43.0959,43.1274,57100.0
2005-09-23 13:45:00,54.76,54.79,54.73,54.73,74100.0,43.1274,43.151,43.1037,43.1037,74100.0
2005-09-23 13:50:00,54.7,54.84,54.7,54.81,117500.0,43.0801,43.1904,43.0801,43.1667,117500.0
2005-09-23 13:55:00,54.81,55.0,54.8,54.97,81300.0,43.1667,43.3164,43.1589,43.2928,81300.0
2005-09-23 14:00:00,55.0,55.15,54.99,55.12,222600.0,43.3164,43.4345,43.3085,43.4109,222600.0
2005-09-23 14:05:00,55.15,55.25,55.15,55.23,90700.0,43.4345,43.5133,43.4345,43.4975,90700.0
2005-09-23 14:10:00,55.23,55.25,55.14,55.17,98000.0,43.4975,43.5133,43.4266,43.4503,98000.0
2005-09-23 14:15:00,55.17,55.4,55.16,55.35,81900.0,43.4503,43.6314,43.4424,43.592,81900.0
2005-09-23 14:20:00,55.4,55.48,55.35,55.4,213800.0,43.6314,43.6944,43.592,43.6314,213800.0
2005-09-23 14:25:00,55.4,55.45,55.31,55.4,78600.0,43.6314,43.6708,43.5605,43.6314,78600.0
2005-09-23 14:30:00,55.4,55.4,55.2,55.2,85900.0,43.6314,43.6314,43.4739,43.4739,85900.0
2005-09-23 14:35:00,55.19,55.21,55.15,55.19,138600.0,43.466,43.4818,43.4345,43.466,138600.0
2005-09-23 14:40:00,55.19,55.2,55.11,55.15,150900.0,43.466,43.4739,43.403,43.4345,150900.0
2005-09-23 14:45:00,55.15,55.19,55.1,55.18,95200.0,43.4345,43.466,43.3951,43.4581,95200.0
2005-09-23 14:50:00,55.17,55.3,55.16,55.26,129600.0,43.4503,43.5527,43.4424,43.5212,129600.0
2005-09-23 14:55:00,55.26,55.26,55.19,55.24,71900.0,43.5212,43.5212,43.466,43.5054,71900.0
2005-09-23 15:00:00,55.24,55.25,55.15,55.16,133600.0,43.5054,43.5133,43.4345,43.4424,133600.0
2005-09-23 15:05:00,55.16,55.22,55.15,55.18,58300.0,43.4424,43.4897,43.4345,43.4581,58300.0
2005-09-23 15:10:00,55.18,55.2,55.12,55.13,60600.0,43.4581,43.4739,43.4109,43.4188,60600.0
2005-09-23 15:15:00,55.13,55.14,55.11,55.12,61600.0,43.4188,43.4266,43.403,43.4109,61600.0
2005-09-23 15:20:00,55.12,55.23,55.12,55.16,72000.0,43.4109,43.4975,43.4109,43.4424,72000.0
2005-09-23 15:25:00,55.16,55.33,55.16,55.33,154800.0,43.4424,43.5763,43.4424,43.5763,154800.0
2005-09-23 15:30:00,55.32,55.33,55.22,55.23,98400.0,43.5684,43.5763,43.4897,43.4975,98400.0
2005-09-23 15:35:00,55.22,55.23,55.1,55.1,54600.0,43.4897,43.4975,43.3951,43.3951,54600.0
2005-09-23 15:40:00,55.1,55.11,54.96,54.99,123400.0,43.3951,43.403,43.2849,43.3085,123400.0
2005-09-23 15:45:00,54.99,55.01,54.95,54.97,167500.0,43.3085,43.3243,43.277,43.2928,167500.0
2005-09-23 15:50:00,54.97,54.97,54.76,54.82,327400.0,43.2928,43.2928,43.1274,43.1746,327400.0
2005-09-23 15:55:00,54.82,54.85,54.75,54.82,454000.0,43.1746,43.1983,43.1195,43.1746,454000.0
2005-09-26 09:30:00,55.4,55.4,55.4,55.4,0.0,43.6314,43.6314,43.6314,43.6314,0.0
2005-09-26 09:35:00,55.49,55.6,55.49,55.6,400.0,43.7023,43.7889,43.7023,43.7889,400.0
2005-09-26 09:40:00,55.42,55.81,55.42,55.53,661300.0,43.6472,43.9543,43.6472,43.7338,661300.0
2005-09-26 09:45:00,55.54,55.55,55.35,55.4,308900.0,43.7417,43.7495,43.592,43.6314,308900.0
2005-09-26 09:50:00,55.4,55.41,55.17,55.18,177500.0,43.6314,43.6393,43.4503,43.4581,177500.0
2005-09-26 09:55:00,55.16,55.3,55.1,55.3,97100.0,43.4424,43.5527,43.3951,43.5527,97100.0
2005-09-26 10:00:00,55.27,55.5,55.27,55.45,92900.0,43.529,43.7102,43.529,43.6708,92900.0
2005-09-26 10:05:00,55.43,55.44,55.35,55.41,114800.0,43.655,43.6629,43.592,43.6393,114800.0
2005-09-26 10:10:00,55.41,55.47,55.28,55.32,109500.0,43.6393,43.6865,43.5369,43.5684,109500.0
2005-09-26 10:15:00,55.3,55.42,55.3,55.38,40500.0,43.5527,43.6472,43.5527,43.6157,40500.0
2005-09-26 10:20:00,55.39,55.42,55.34,55.4,103700.0,43.6235,43.6472,43.5842,43.6314,103700.0
2005-09-26 10:25:00,55.4,55.43,55.36,55.41,117700.0,43.6314,43.655,43.5999,43.6393,117700.0
2005-09-26 10:30:00,55.39,55.41,55.36,55.41,61900.0,43.6235,43.6393,43.5999,43.6393,61900.0
2005-09-26 10:35:00,55.37,55.41,55.33,55.33,73700.0,43.6078,43.6393,43.5763,43.5763,73700.0
2005-09-26 10:40:00,55.33,55.39,55.23,55.36,134600.0,43.5763,43.6235,43.4975,43.5999,134600.0
2005-09-26 10:45:00,55.36,55.42,55.31,55.34,99400.0,43.5999,43.6472,43.5605,43.5842,99400.0
2005-09-26 10:50:00,55.33,55.33,55.25,55.32,45300.0,43.5763,43.5763,43.5133,43.5684,45300.0
2005-09-26 10:55:00,55.31,55.4,55.31,55.4,40100.0,43.5605,43.6314,43.5605,43.6314,40100.0
2005-09-26 11:00:00,55.4,55.45,55.4,55.43,62900.0,43.6314,43.6708,43.6314,43.655,62900.0
2005-09-26 11:05:00,55.43,55.5,55.4,55.48,56000.0,43.655,43.7102,43.6314,43.6944,56000.0
2005-09-26 11:10:00,55.49,55.65,55.47,55.64,72100.0,43.7023,43.8283,43.6865,43.8204,72100.0
2005-09-26 11:15:00,55.63,55.64,55.42,55.45,80000.0,43.8126,43.8204,43.6472,43.6708,80000.0
2005-09-26 11:20:00,55.43,55.51,55.4,55.47,71000.0,43.655,43.718,43.6314,43.6865,71000.0
2005-09-26 11:25:00,55.46,55.5,55.44,55.49,35600.0,43.6787,43.7102,43.6629,43.7023,35600.0
2005-09-26 11:30:00,55.49,55.49,55.42,55.45,70800.0,43.7023,43.7023,43.6472,43.6708,70800.0
2005-09-26 11:35:00,55.44,55.46,55.42,55.45,100900.0,43.6629,43.6787,43.6472,43.6708,100900.0
2005-09-26 11:40:00,55.45,55.45,55.34,55.34,75800.0,43.6708,43.6708,43.5842,43.5842,75800.0
2005-09-26 11:45:00,55.3,55.39,55.26,55.35,45400.0,43.5527,43.6235,43.5212,43.592,45400.0
2005-09-26 11:50:00,55.35,55.4,55.35,55.35,45700.0,43.592,43.6314,43.592,43.592,45700.0
2005-09-26 11:55:00,55.35,55.35,55.26,55.3,41000.0,43.592,43.592,43.5212,43.5527,41000.0
2005-09-26 12:00:00,55.3,55.32,55.27,55.3,53300.0,43.5527,43.5684,43.529,43.5527,53300.0
2005-09-26 12:05:00,55.29,55.31,55.29,55.3,45800.0,43.5448,43.5605,43.5448,43.5527,45800.0
2005-09-26 12:10:00,55.31,55.37,55.3,55.31,46800.0,43.5605,43.6078,43.5527,43.5605,46800.0
2005-09-26 12:15:00,55.31,55.36,55.31,55.32,26100.0,43.5605,43.5999,43.5605,43.5684,26100.0
2005-09-26 12:20:00,55.33,55.35,55.29,55.31,19900.0,43.5763,43.592,43.5448,43.5605,19900.0
2005-09-26 12:25:00,55.31,55.36,55.3,55.34,36300.0,43.5605,43.5999,43.5527,43.5842,36300.0
2005-09-26 12:30:00,55.35,55.49,55.32,55.33,46400.0,43.592,43.7023,43.5684,43.5763,46400.0
2005-09-26 12:35:00,55.33,55.34,55.33,55.33,32000.0,43.5763,43.5842,43.5763,43.5763,32000.0
2005-09-26 12:40:00,55.33,55.34,55.32,55.33,17700.0,43.5763,43.5842,43.5684,43.5763,17700.0
2005-09-26 12:45:00,55.32,55.34,55.27,55.28,55500.0,43.5684,43.5842,43.529,43.5369,55500.0
2005-09-26 12:50:00,55.27,55.31,55.27,55.3,30800.0,43.529,43.5605,43.529,43.5527,30800.0
2005-09-26 12:55:00,55.3,55.3,55.28,55.29,45200.0,43.5527,43.5527,43.5369,43.5448,45200.0
2005-09-26 13:00:00,55.3,55.31,55.27,55.28,22700.0,43.5527,43.5605,43.529,43.5369,22700.0
2005-09-26 13:05:00,55.27,55.3,55.26,55.27,37000.0,43.529,43.5527,43.5212,43.529,37000.0
2005-09-26 13:10:00,55.28,55.29,55.26,55.26,45600.0,43.5369,43.5448,43.5212,43.5212,45600.0
2005-09-26 13:15:00,55.26,55.3,55.19,55.19,89400.0,43.5212,43.5527,43.466,43.466,89400.0
2005-09-26 13:20:00,55.17,55.19,55.1,55.11,72200.0,43.4503,43.466,43.3951,43.403,72200.0
2005-09-26 13:25:00,55.11,55.14,55.1,55.12,26800.0,43.403,43.4266,43.3951,43.4109,26800.0
2005-09-26 13:30:00,55.12,55.22,55.12,55.14,37300.0,43.4109,43.4897,43.4109,43.4266,37300.0
2005-09-26 13:35:00,55.14,55.14,55.1,55.14,35400.0,43.4266,43.4266,43.3951,43.4266,35400.0
2005-09-26 13:40:00,55.14,55.15,55.11,55.12,31800.0,43.4266,43.4345,43.403,43.4109,31800.0
2005-09-26 13:45:00,55.12,55.14,55.1,55.12,36100.0,43.4109,43.4266,43.3951,43.4109,36100.0
2005-09-26 13:50:00,55.11,55.15,55.11,55.11,35600.0,43.403,43.4345,43.403,43.403,35600.0
2005-09-26 13:55:00,55.12,55.14,55.1,55.13,37200.0,43.4109,43.4266,43.3951,43.4188,37200.0
2005-09-26 14:00:00,55.13,55.19,55.12,55.17,42100.0,43.4188,43.466,43.4109,43.4503,42100.0
2005-09-26 14:05:00,55.17,55.18,55.15,55.17,18300.0,43.4503,43.4581,43.4345,43.4503,18300.0
2005-09-26 14:10:00,55.17,55.18,55.15,55.17,51100.0,43.4503,43.4581,43.4345,43.4503,51100.0
2005-09-26 14:15:00,55.18,55.18,55.13,55.15,43500.0,43.4581,43.4581,43.4188,43.4345,43500.0
2005-09-26 14:20:00,55.15,55.2,55.14,55.18,55500.0,43.4345,43.4739,43.4266,43.4581,55500.0
2005-09-26 14:25:00,55.18,55.18,55.13,55.15,33900.0,43.4581,43.4581,43.4188,43.4345,33900.0
2005-09-26 14:30:00,55.14,55.17,55.14,55.16,31100.0,43.4266,43.4503,43.4266,43.4424,31100.0
2005-09-26 14:35:00,55.16,55.17,55.15,55.17,36700.0,43.4424,43.4503,43.4345,43.4503,36700.0
2005-09-26 14:40:00,55.17,55.19,55.16,55.16,43400.0,43.4503,43.466,43.4424,43.4424,43400.0
2005-09-26 14:45:00,55.15,55.17,55.14,55.16,34800.0,43.4345,43.4503,43.4266,43.4424,34800.0
2005-09-26 14:50:00,55.17,55.17,55.16,55.16,58400.0,43.4503,43.4503,43.4424,43.4424,58400.0
2005-09-26 14:55:00,55.16,55.23,55.16,55.23,73600.0,43.4424,43.4975,43.4424,43.4975,73600.0
2005-09-26 15:00:00,55.23,55.35,55.23,55.34,103900.0,43.4975,43.592,43.4975,43.5842,103900.0
2005-09-26 15:05:00,55.35,55.35,55.29,55.31,67800.0,43.592,43.592,43.5448,43.5605,67800.0
2005-09-26 15:10:00,55.31,55.32,55.28,55.29,45800.0,43.5605,43.5684,43.5369,43.5448,45800.0
2005-09-26 15:15:00,55.28,55.29,55.23,55.25,36500.0,43.5369,43.5448,43.4975,43.5133,36500.0
2005-09-26 15:20:00,55.25,55.32,55.25,55.28,64600.0,43.5133,43.5684,43.5133,43.5369,64600.0
2005-09-26 15:25:00,55.28,55.31,55.28,55.3,77400.0,43.5369,43.5605,43.5369,43.5527,77400.0
2005-09-26 15:30:00,55.3,55.31,55.29,55.31,85400.0,43.5527,43.5605,43.5448,43.5605,85400.0
2005-09-26 15:35:00,55.31,55.34,55.23,55.27,76800.0,43.5605,43.5842,43.4975,43.529,76800.0
2005-09-26 15:40:00,55.28,55.37,55.26,55.35,82300.0,43.5369,43.6078,43.5212,43.592,82300.0
2005-09-26 15:45:00,55.34,55.45,55.34,55.43,88900.0,43.5842,43.6708,43.5842,43.655,88900.0
2005-09-26 15:50:00,55.45,55.45,55.4,55.43,108800.0,43.6708,43.6708,43.6314,43.655,108800.0
2005-09-26 15:55:00,55.43,55.45,55.4,55.4,108900.0,43.655,43.6708,43.6314,43.6314,108900.0
2005-09-27 09:30:00,55.3,55.55,55.3,55.55,116600.0,43.5527,43.7495,43.5527,43.7495,116600.0
2005-09-27 09:35:00,55.54,55.87,55.53,55.8,104000.0,43.7417,44.0016,43.7338,43.9464,104000.0
2005-09-27 09:40:00,55.78,55.9,55.44,55.66,118900.0,43.9307,44.0252,43.6629,43.8362,118900.0
2005-09-27 09:45:00,55.66,55.85,55.62,55.67,104500.0,43.8362,43.9858,43.8047,43.8441,104500.0
2005-09-27 09:50:00,55.65,55.78,55.64,55.68,43600.0,43.8283,43.9307,43.8204,43.8519,43600.0
2005-09-27 09:55:00,55.65,55.66,55.5,55.55,101900.0,43.8283,43.8362,43.7102,43.7495,101900.0
2005-09-27 10:00:00,55.52,55.65,55.48,55.65,74300.0,43.7259,43.8283,43.6944,43.8283,74300.0
2005-09-27 10:05:00,55.65,55.75,55.65,55.73,67600.0,43.8283,43.9071,43.8283,43.8913,67600.0
2005-09-27 10:10:00,55.73,55.73,55.65,55.65,57600.0,43.8913,43.8913,43.8283,43.8283,57600.0
2005-09-27 10:15:00,55.65,55.66,55.56,55.62,59900.0,43.8283,43.8362,43.7574,43.8047,59900.0
2005-09-27 10:20:00,55.62,55.65,55.53,55.53,77300.0,43.8047,43.8283,43.7338,43.7338,77300.0
2005-09-27 10:25:00,55.53,55.6,55.48,55.6,76000.0,43.7338,43.7889,43.6944,43.7889,76000.0
2005-09-27 10:30:00,55.6,55.6,55.56,55.57,91600.0,43.7889,43.7889,43.7574,43.7653,91600.0
2005-09-27 10:35:00,55.57,55.57,55.5,55.5,50300.0,43.7653,43.7653,43.7102,43.7102,50300.0
2005-09-27 10:40:00,55.5,55.54,55.45,55.52,73200.0,43.7102,43.7417,43.6708,43.7259,73200.0
2005-09-27 10:45:00,55.53,55.53,55.44,55.49,51400.0,43.7338,43.7338,43.6629,43.7023,51400.0
2005-09-27 10:50:00,55.49,55.49,55.44,55.45,47200.0,43.7023,43.7023,43.6629,43.6708,47200.0
2005-09-27 10:55:00,55.45,55.52,55.45,55.51,35300.0,43.6708,43.7259,43.6708,43.718,35300.0
2005-09-27 11:00:00,55.51,55.51,55.46,55.47,26200.0,43.718,43.718,43.6787,43.6865,26200.0
2005-09-27 11:05:00,55.47,55.47,55.38,55.39,87700.0,43.6865,43.6865,43.6157,43.6235,87700.0
2005-09-27 11:10:00,55.36,55.49,55.36,55.47,136600.0,43.5999,43.7023,43.5999,43.6865,136600.0
2005-09-27 11:15:00,55.47,55.57,55.47,55.56,49300.0,43.6865,43.7653,43.6865,43.7574,49300.0
2005-09-27 11:20:00,55.56,55.58,55.53,55.55,46900.0,43.7574,43.7732,43.7338,43.7495,46900.0
2005-09-27 11:25:00,55.54,55.54,55.48,55.48,25400.0,43.7417,43.7417,43.6944,43.6944,25400.0
2005-09-27 11:30:00,55.48,55.5,55.47,55.48,37000.0,43.6944,43.7102,43.6865,43.6944,37000.0
2005-09-27 11:35:00,55.48,55.49,55.43,55.47,46400.0,43.6944,43.7023,43.655,43.6865,46400.0
2005-09-27 11:40:00,55.48,55.48,55.42,55.44,59300.0,43.6944,43.6944,43.6472,43.6629,59300.0
2005-09-27 11:45:00,55.44,55.46,55.42,55.46,75100.0,43.6629,43.6787,43.6472,43.6787,75100.0
2005-09-27 11:50:00,55.45,55.46,55.42,55.42,125900.0,43.6708,43.6787,43.6472,43.6472,125900.0
2005-09-27 11:55:00,55.43,55.48,55.42,55.48,46900.0,43.655,43.6944,43.6472,43.6944,46900.0
2005-09-27 12:00:00,55.49,55.53,55.49,55.5,52400.0,43.7023,43.7338,43.7023,43.7102,52400.0
2005-09-27 12:05:00,55.5,55.51,55.47,55.48,33300.0,43.7102,43.718,43.6865,43.6944,33300.0
2005-09-27 12:10:00,55.48,55.48,55.45,55.46,65100.0,43.6944,43.6944,43.6708,43.6787,65100.0
2005-09-27 12:15:00,55.45,55.51,55.44,55.51,53700.0,43.6708,43.718,43.6629,43.718,53700.0
2005-09-27 12:20:00,55.5,55.51,55.47,55.48,31800.0,43.7102,43.718,43.6865,43.6944,31800.0
2005-09-27 12:25:00,55.49,55.49,55.48,55.49,22700.0,43.7023,43.7023,43.6944,43.7023,22700.0
2005-09-27 12:30:00,55.49,55.5,55.47,55.48,17600.0,43.7023,43.7102,43.6865,43.6944,17600.0
2005-09-27 12:35:00,55.49,55.5,55.48,55.48,56800.0,43.7023,43.7102,43.6944,43.6944,56800.0
2005-09-27 12:40:00,55.48,55.5,55.48,55.49,105100.0,43.6944,43.7102,43.6944,43.7023,105100.0
2005-09-27 12:45:00,55.49,55.5,55.47,55.48,78600.0,43.7023,43.7102,43.6865,43.6944,78600.0
2005-09-27 12:50:00,55.47,55.48,55.44,55.47,51100.0,43.6865,43.6944,43.6629,43.6865,51100.0
2005-09-27 12:55:00,55.48,55.5,55.45,55.48,77800.0,43.6944,43.7102,43.6708,43.6944,77800.0
2005-09-27 13:00:00,55.48,55.49,55.45,55.45,14400.0,43.6944,43.7023,43.6708,43.6708,14400.0
2005-09-27 13:05:00,55.43,55.45,55.41,55.42,29800.0,43.655,43.6708,43.6393,43.6472,29800.0
2005-09-27 13:10:00,55.42,55.44,55.41,55.43,33000.0,43.6472,43.6629,43.6393,43.655,33000.0
2005-09-27 13:15:00,55.43,55.44,55.4,55.42,61800.0,43.655,43.6629,43.6314,43.6472,61800.0
2005-09-27 13:20:00,55.43,55.43,55.39,55.39,42900.0,43.655,43.655,43.6235,43.6235,42900.0
2005-09-27 13:25:00,55.4,55.46,55.38,55.46,68100.0,43.6314,43.6787,43.6157,43.6787,68100.0
2005-09-27 13:30:00,55.45,55.49,55.44,55.45,47300.0,43.6708,43.7023,43.6629,43.6708,47300.0
2005-09-27 13:35:00,55.46,55.48,55.43,55.47,39000.0,43.6787,43.6944,43.655,43.6865,39000.0
2005-09-27 13:40:00,55.47,55.47,55.41,55.42,47900.0,43.6865,43.6865,43.6393,43.6472,47900.0
2005-09-27 13:45:00,55.41,55.45,55.41,55.45,26600.0,43.6393,43.6708,43.6393,43.6708,26600.0
2005-09-27 13:50:00,55.43,55.49,55.43,55.48,31600.0,43.655,43.7023,43.655,43.6944,31600.0
2005-09-27 13:55:00,55.49,55.51,55.44,55.51,128600.0,43.7023,43.718,43.6629,43.718,128600.0
2005-09-27 14:00:00,55.5,55.57,55.45,55.46,67000.0,43.7102,43.7653,43.6708,43.6787,67000.0
2005-09-27 14:05:00,55.46,55.5,55.45,55.5,110400.0,43.6787,43.7102,43.6708,43.7102,110400.0
2005-09-27 14:10:00,55.5,55.5,55.45,55.46,26100.0,43.7102,43.7102,43.6708,43.6787,26100.0
2005-09-27 14:15:00,55.46,55.47,55.42,55.43,35300.0,43.6787,43.6865,43.6472,43.655,35300.0
2005-09-27 14:20:00,55.43,55.46,55.43,55.46,30600.0,43.655,43.6787,43.655,43.6787,30600.0
2005-09-27 14:25:00,55.45,55.47,55.44,55.47,19100.0,43.6708,43.6865,43.6629,43.6865,19100.0
2005-09-27 14:30:00,55.47,55.52,55.46,55.51,53300.0,43.6865,43.7259,43.6787,43.718,53300.0
2005-09-27 14:35:00,55.47,55.52,55.35,55.4,149600.0,43.6865,43.7259,43.592,43.6314,149600.0
2005-09-27 14:40:00,55.4,55.51,55.4,55.47,64000.0,43.6314,43.718,43.6314,43.6865,64000.0
2005-09-27 14:45:00,55.48,55.54,55.46,55.49,78000.0,43.6944,43.7417,43.6787,43.7023,78000.0
2005-09-27 14:50:00,55.48,55.53,55.48,55.52,51600.0,43.6944,43.7338,43.6944,43.7259,51600.0
2005-09-27 14:55:00,55.52,55.62,55.51,55.56,80400.0,43.7259,43.8047,43.718,43.7574,80400.0
2005-09-27 15:00:00,55.56,55.61,55.56,55.6,37700.0,43.7574,43.7968,43.7574,43.7889,37700.0
2005-09-27 15:05:00,55.6,55.6,55.55,55.57,28900.0,43.7889,43.7889,43.7495,43.7653,28900.0
2005-09-27 15:10:00,55.57,55.6,55.51,55.54,61700.0,43.7653,43.7889,43.718,43.7417,61700.0
2005-09-27 15:15:00,55.54,55.55,55.48,55.51,48600.0,43.7417,43.7495,43.6944,43.718,48600.0
2005-09-27 15:20:00,55.51,55.51,55.47,55.5,34100.0,43.718,43.718,43.6865,43.7102,34100.0
2005-09-27 15:25:00,55.51,55.51,55.48,55.5,48900.0,43.718,43.718,43.6944,43.7102,48900.0
2005-09-27 15:30:00,55.5,55.53,55.47,55.53,84900.0,43.7102,43.7338,43.6865,43.7338,84900.0
2005-09-27 15:35:00,55.53,55.53,55.46,55.46,46000.0,43.7338,43.7338,43.6787,43.6787,46000.0
2005-09-27 15:40:00,55.46,55.46,55.34,55.35,42000.0,43.6787,43.6787,43.5842,43.592,42000.0
2005-09-27 15:45:00,55.35,55.38,55.33,55.38,52000.0,43.592,43.6157,43.5763,43.6157,52000.0
2005-09-27 15:50:00,55.38,55.4,55.27,55.34,64500.0,43.6157,43.6314,43.529,43.5842,64500.0
2005-09-27 15:55:00,55.34,55.34,55.3,55.3,56700.0,43.5842,43.5842,43.5527,43.5527,56700.0
2005-09-28 09:30:00,55.9,55.9,55.4,55.45,120900.0,44.0252,44.0252,43.6314,43.6708,120900.0
2005-09-28 09:35:00,55.46,55.46,55.32,55.36,42700.0,43.6787,43.6787,43.5684,43.5999,42700.0
2005-09-28 09:40:00,55.36,55.45,55.36,55.41,113900.0,43.5999,43.6708,43.5999,43.6393,113900.0
2005-09-28 09:45:00,55.41,55.42,55.36,55.37,100100.0,43.6393,43.6472,43.5999,43.6078,100100.0
2005-09-28 09:50:00,55.36,55.43,55.33,55.36,62200.0,43.5999,43.655,43.5763,43.5999,62200.0
2005-09-28 09:55:00,55.32,55.34,55.27,55.31,64900.0,43.5684,43.5842,43.529,43.5605,64900.0
2005-09-28 10:00:00,55.3,55.32,55.21,55.25,64700.0,43.5527,43.5684,43.4818,43.5133,64700.0
2005-09-28 10:05:00,55.25,55.29,55.21,55.24,49400.0,43.5133,43.5448,43.4818,43.5054,49400.0
2005-09-28 10:10:00,55.25,55.25,55.15,55.16,32700.0,43.5133,43.5133,43.4345,43.4424,32700.0
2005-09-28 10:15:00,55.14,55.14,55.03,55.09,100100.0,43.4266,43.4266,43.34,43.3873,100100.0
2005-09-28 10:20:00,55.08,55.2,55.08,55.18,48400.0,43.3794,43.4739,43.3794,43.4581,48400.0
2005-09-28 10:25:00,55.18,55.23,55.16,55.2,56600.0,43.4581,43.4975,43.4424,43.4739,56600.0
2005-09-28 10:30:00,55.21,55.27,55.18,55.2,161900.0,43.4818,43.529,43.4581,43.4739,161900.0
2005-09-28 10:35:00,55.18,55.24,55.18,55.18,34700.0,43.4581,43.5054,43.4581,43.4581,34700.0
2005-09-28 10:40:00,55.19,55.2,55.17,55.18,39700.0,43.466,43.4739,43.4503,43.4581,39700.0
2005-09-28 10:45:00,55.18,55.22,55.18,55.21,60000.0,43.4581,43.4897,43.4581,43.4818,60000.0
2005-09-28 10:50:00,55.22,55.26,55.19,55.21,41000.0,43.4897,43.5212,43.466,43.4818,41000.0
2005-09-28 10:55:00,55.19,55.21,55.13,55.15,34900.0,43.466,43.4818,43.4188,43.4345,34900.0
2005-09-28 11:00:00,55.14,55.18,55.12,55.12,54900.0,43.4266,43.4581,43.4109,43.4109,54900.0
2005-09-28 11:05:00,55.1,55.11,55.03,55.08,59000.0,43.3951,43.403,43.34,43.3794,59000.0
2005-09-28 11:10:00,55.09,55.11,55.07,55.08,75400.0,43.3873,43.403,43.3715,43.3794,75400.0
2005-09-28 11:15:00,55.09,55.09,55.02,55.06,47800.0,43.3873,43.3873,43.3321,43.3636,47800.0
2005-09-28 11:20:00,55.06,55.09,55.05,55.05,31700.0,43.3636,43.3873,43.3558,43.3558,31700.0
2005-09-28 11:25:00,55.05,55.05,55.0,55.03,115100.0,43.3558,43.3558,43.3164,43.34,115100.0
2005-09-28 11:30:00,55.02,55.03,54.9,54.91,91600.0,43.3321,43.34,43.2376,43.2455,91600.0
2005-09-28 11:35:00,54.91,55.0,54.9,54.97,124200.0,43.2455,43.3164,43.2376,43.2928,124200.0
2005-09-28 11:40:00,54.97,55.05,54.96,55.01,73600.0,43.2928,43.3558,43.2849,43.3243,73600.0
2005-09-28 11:45:00,55.0,55.02,54.91,54.92,93600.0,43.3164,43.3321,43.2455,43.2534,93600.0
2005-09-28 11:50:00,54.93,55.0,54.91,54.96,37100.0,43.2613,43.3164,43.2455,43.2849,37100.0
2005-09-28 11:55:00,54.95,54.96,54.93,54.95,34500.0,43.277,43.2849,43.2613,43.277,34500.0
2005-09-28 12:00:00,54.96,54.96,54.94,54.95,127400.0,43.2849,43.2849,43.2691,43.277,127400.0
2005-09-28 12:05:00,54.95,54.97,54.94,54.94,43300.0,43.277,43.2928,43.2691,43.2691,43300.0
2005-09-28 12:10:00,54.94,54.94,54.87,54.9,103700.0,43.2691,43.2691,43.214,43.2376,103700.0
2005-09-28 12:15:00,54.91,54.93,54.86,54.92,58400.0,43.2455,43.2613,43.2061,43.2534,58400.0
2005-09-28 12:20:00,54.93,54.96,54.9,54.94,46900.0,43.2613,43.2849,43.2376,43.2691,46900.0
2005-09-28 12:25:00,54.94,54.96,54.89,54.93,34100.0,43.2691,43.2849,43.2298,43.2613,34100.0
2005-09-28 12:30:00,54.93,54.95,54.91,54.92,44600.0,43.2613,43.277,43.2455,43.2534,44600.0
2005-09-28 12:35:00,54.93,55.0,54.91,54.97,71400.0,43.2613,43.3164,43.2455,43.2928,71400.0
2005-09-28 12:40:00,54.97,55.02,54.95,55.02,43600.0,43.2928,43.3321,43.277,43.3321,43600.0
2005-09-28 12:45:00,55.01,55.02,54.99,54.99,42600.0,43.3243,43.3321,43.3085,43.3085,42600.0
2005-09-28 12:50:00,55.0,55.03,54.96,54.99,51400.0,43.3164,43.34,43.2849,43.3085,51400.0
2005-09-28 12:55:00,54.99,54.99,54.97,54.98,41900.0,43.3085,43.3085,43.2928,43.3006,41900.0
2005-09-28 13:00:00,54.97,55.0,54.97,54.99,44100.0,43.2928,43.3164,43.2928,43.3085,44100.0
2005-09-28 13:05:00,54.99,55.01,54.97,54.99,51600.0,43.3085,43.3243,43.2928,43.3085,51600.0
2005-09-28 13:10:00,54.97,54.98,54.91,54.94,25800.0,43.2928,43.3006,43.2455,43.2691,25800.0
2005-09-28 13:15:00,54.94,55.0,54.92,55.0,69800.0,43.2691,43.3164,43.2534,43.3164,69800.0
2005-09-28 13:20:00,55.0,55.0,54.97,54.99,69900.0,43.3164,43.3164,43.2928,43.3085,69900.0
2005-09-28 13:25:00,54.99,55.03,54.97,55.02,43500.0,43.3085,43.34,43.2928,43.3321,43500.0
2005-09-28 13:30:00,55.01,55.01,54.93,54.96,59500.0,43.3243,43.3243,43.2613,43.2849,59500.0
2005-09-28 13:35:00,54.97,55.03,54.94,55.03,74200.0,43.2928,43.34,43.2691,43.34,74200.0
2005-09-28 13:40:00,55.03,55.03,54.98,55.0,45000.0,43.34,43.34,43.3006,43.3164,45000.0
2005-09-28 13:45:00,55.0,55.01,54.98,54.99,59900.0,43.3164,43.3243,43.3006,43.3085,59900.0
2005-09-28 13:50:00,54.99,55.02,54.99,55.02,60700.0,43.3085,43.3321,43.3085,43.3321,60700.0
2005-09-28 13:55:00,55.02,55.02,54.97,55.0,48300.0,43.3321,43.3321,43.2928,43.3164,48300.0
2005-09-28 14:00:00,55.0,55.01,54.96,54.99,57800.0,43.3164,43.3243,43.2849,43.3085,57800.0
2005-09-28 14:05:00,55.0,55.01,54.97,55.0,49300.0,43.3164,43.3243,43.2928,43.3164,49300.0
2005-09-28 14:10:00,55.0,55.03,55.0,55.0,48800.0,43.3164,43.34,43.3164,43.3164,48800.0
2005-09-28 14:15:00,55.0,55.01,54.97,55.01,29900.0,43.3164,43.3243,43.2928,43.3243,29900.0
2005-09-28 14:20:00,55.01,55.1,54.99,55.08,65400.0,43.3243,43.3951,43.3085,43.3794,65400.0
2005-09-28 14:25:00,55.06,55.23,55.06,55.2,59100.0,43.3636,43.4975,43.3636,43.4739,59100.0
2005-09-28 14:30:00,55.18,55.27,55.14,55.23,54600.0,43.4581,43.529,43.4266,43.4975,54600.0
2005-09-28 14:35:00,55.24,55.27,55.15,55.23,80600.0,43.5054,43.529,43.4345,43.4975,80600.0
2005-09-28 14:40:00,55.24,55.31,55.21,55.28,87800.0,43.5054,43.5605,43.4818,43.5369,87800.0
2005-09-28 14:45:00,55.3,55.31,55.18,55.25,57200.0,43.5527,43.5605,43.4581,43.5133,57200.0
2005-09-28 14:50:00,55.26,55.32,55.24,55.26,59200.0,43.5212,43.5684,43.5054,43.5212,59200.0
2005-09-28 14:55:00,55.26,55.29,55.2,55.27,63200.0,43.5212,43.5448,43.4739,43.529,63200.0
2005-09-28 15:00:00,55.27,55.29,55.23,55.24,52100.0,43.529,43.5448,43.4975,43.5054,52100.0
2005-09-28 15:05:00,55.24,55.27,55.13,55.25,103900.0,43.5054,43.529,43.4188,43.5133,103900.0
2005-09-28 15:10:00,55.25,55.25,55.22,55.25,47700.0,43.5133,43.5133,43.4897,43.5133,47700.0
2005-09-28 15:15:00,55.25,55.26,55.22,55.22,54400.0,43.5133,43.5212,43.4897,43.4897,54400.0
2005-09-28 15:20:00,55.21,55.26,55.21,55.22,48500.0,43.4818,43.5212,43.4818,43.4897,48500.0
2005-09-28 15:25:00,55.22,55.28,55.2,55.26,76500.0,43.4897,43.5369,43.4739,43.5212,76500.0
2005-09-28 15:30:00,55.25,55.28,55.22,55.28,83000.0,43.5133,43.5369,43.4897,43.5369,83000.0
2005-09-28 15:35:00,55.29,55.33,55.25,55.27,190900.0,43.5448,43.5763,43.5133,43.529,190900.0
2005-09-28 15:40:00,55.28,55.3,55.27,55.29,95100.0,43.5369,43.5527,43.529,43.5448,95100.0
2005-09-28 15:45:00,55.29,55.29,55.2,55.2,122700.0,43.5448,43.5448,43.4739,43.4739,122700.0
2005-09-28 15:50:00,55.2,55.28,55.2,55.27,74700.0,43.4739,43.5369,43.4739,43.529,74700.0
2005-09-28 15:55:00,55.28,55.31,55.28,55.31,75900.0,43.5369,43.5605,43.5369,43.5605,75900.0
2005-09-29 09:30:00,54.66,55.35,54.66,55.31,317200.0,43.0486,43.592,43.0486,43.5605,317200.0
2005-09-29 09:35:00,55.3,55.31,54.9,55.02,205800.0,43.5527,43.5605,43.2376,43.3321,205800.0
2005-09-29 09:40:00,55.01,55.3,55.0,55.12,153900.0,43.3243,43.5527,43.3164,43.4109,153900.0
2005-09-29 09:45:00,55.19,55.28,55.08,55.18,90500.0,43.466,43.5369,43.3794,43.4581,90500.0
2005-09-29 09:50:00,55.18,55.26,55.18,55.2,90500.0,43.4581,43.5212,43.4581,43.4739,90500.0
2005-09-29 09:55:00,55.2,55.26,55.17,55.22,99200.0,43.4739,43.5212,43.4503,43.4897,99200.0
2005-09-29 10:00:00,55.21,55.24,55.12,55.22,107300.0,43.4818,43.5054,43.4109,43.4897,107300.0
2005-09-29 10:05:00,55.22,55.51,55.22,55.33,139200.0,43.4897,43.718,43.4897,43.5763,139200.0
2005-09-29 10:10:00,55.34,55.4,55.3,55.35,122100.0,43.5842,43.6314,43.5527,43.592,122100.0
2005-09-29 10:15:00,55.36,55.36,55.3,55.36,76100.0,43.5999,43.5999,43.5527,43.5999,76100.0
2005-09-29 10:20:00,55.36,55.5,55.34,55.45,64200.0,43.5999,43.7102,43.5842,43.6708,64200.0
2005-09-29 10:25:00,55.45,55.46,55.33,55.45,91700.0,43.6708,43.6787,43.5763,43.6708,91700.0
2005-09-29 10:30:00,55.45,55.5,55.43,55.47,42900.0,43.6708,43.7102,43.655,43.6865,42900.0
2005-09-29 10:35:00,55.47,55.55,55.46,55.53,69000.0,43.6865,43.7495,43.6787,43.7338,69000.0
2005-09-29 10:40:00,55.53,55.54,55.48,55.51,43200.0,43.7338,43.7417,43.6944,43.718,43200.0
2005-09-29 10:45:00,55.51,55.6,55.45,55.46,63800.0,43.718,43.7889,43.6708,43.6787,63800.0
2005-09-29 10:50:00,55.45,55.49,55.36,55.41,71200.0,43.6708,43.7023,43.5999,43.6393,71200.0
2005-09-29 10:55:00,55.42,55.42,55.3,55.35,149000.0,43.6472,43.6472,43.5527,43.592,149000.0
2005-09-29 11:00:00,55.36,55.36,55.21,55.26,44500.0,43.5999,43.5999,43.4818,43.5212,44500.0
2005-09-29 11:05:00,55.26,55.31,55.11,55.19,52800.0,43.5212,43.5605,43.403,43.466,52800.0
2005-09-29 11:10:00,55.18,55.26,55.12,55.22,67300.0,43.4581,43.5212,43.4109,43.4897,67300.0
2005-09-29 11:15:00,55.24,55.3,55.2,55.3,29000.0,43.5054,43.5527,43.4739,43.5527,29000.0
2005-09-29 11:20:00,55.29,55.3,55.23,55.28,72900.0,43.5448,43.5527,43.4975,43.5369,72900.0
2005-09-29 11:25:00,55.27,55.27,55.21,55.22,65200.0,43.529,43.529,43.4818,43.4897,65200.0
2005-09-29 11:30:00,55.22,55.23,55.18,55.22,34300.0,43.4897,43.4975,43.4581,43.4897,34300.0
2005-09-29 11:35:00,55.22,55.31,55.22,55.25,30400.0,43.4897,43.5605,43.4897,43.5133,30400.0
2005-09-29 11:40:00,55.25,55.28,55.22,55.28,54200.0,43.5133,43.5369,43.4897,43.5369,54200.0
2005-09-29 11:45:00,55.28,55.38,55.24,55.38,23200.0,43.5369,43.6157,43.5054,43.6157,23200.0
2005-09-29 11:50:00,55.38,55.58,55.38,55.51,88200.0,43.6157,43.7732,43.6157,43.718,88200.0
2005-09-29 11:55:00,55.51,55.57,55.34,55.49,72800.0,43.718,43.7653,43.5842,43.7023,72800.0
2005-09-29 12:00:00,55.49,55.5,55.4,55.49,35400.0,43.7023,43.7102,43.6314,43.7023,35400.0
2005-09-29 12:05:00,55.49,55.5,55.38,55.49,30300.0,43.7023,43.7102,43.6157,43.7023,30300.0
2005-09-29 12:10:00,55.49,55.5,55.46,55.46,40500.0,43.7023,43.7102,43.6787,43.6787,40500.0
2005-09-29 12:15:00,55.47,55.5,55.45,55.5,36100.0,43.6865,43.7102,43.6708,43.7102,36100.0
2005-09-29 12:20:00,55.51,55.58,55.49,55.5,37800.0,43.718,43.7732,43.7023,43.7102,37800.0
2005-09-29 12:25:00,55.5,55.5,55.42,55.44,23100.0,43.7102,43.7102,43.6472,43.6629,23100.0
2005-09-29 12:30:00,55.44,55.49,55.41,55.49,26900.0,43.6629,43.7023,43.6393,43.7023,26900.0
2005-09-29 12:35:00,55.49,55.5,55.47,55.49,23000.0,43.7023,43.7102,43.6865,43.7023,23000.0
2005-09-29 12:40:00,55.5,55.5,55.42,55.48,17800.0,43.7102,43.7102,43.6472,43.6944,17800.0
2005-09-29 12:45:00,55.49,55.5,55.4,55.44,20200.0,43.7023,43.7102,43.6314,43.6629,20200.0
2005-09-29 12:50:00,55.45,55.5,55.45,55.49,15900.0,43.6708,43.7102,43.6708,43.7023,15900.0
2005-09-29 12:55:00,55.49,55.99,55.47,55.52,26200.0,43.7023,44.0961,43.6865,43.7259,26200.0
2005-09-29 13:00:00,55.52,55.55,55.49,55.55,27700.0,43.7259,43.7495,43.7023,43.7495,27700.0
2005-09-29 13:05:00,55.55,55.58,55.51,55.51,15600.0,43.7495,43.7732,43.718,43.718,15600.0
2005-09-29 13:10:00,55.51,55.55,55.48,55.55,32100.0,43.718,43.7495,43.6944,43.7495,32100.0
2005-09-29 13:15:00,55.55,55.61,55.52,55.6,41700.0,43.7495,43.7968,43.7259,43.7889,41700.0
2005-09-29 13:20:00,55.59,55.66,55.58,55.65,51000.0,43.7811,43.8362,43.7732,43.8283,51000.0
2005-09-29 13:25:00,55.65,55.7,55.62,55.7,40100.0,43.8283,43.8677,43.8047,43.8677,40100.0
2005-09-29 13:30:00,55.72,55.76,55.66,55.68,46000.0,43.8834,43.9149,43.8362,43.8519,46000.0
2005-09-29 13:35:00,55.68,55.68,55.65,55.65,28700.0,43.8519,43.8519,43.8283,43.8283,28700.0
2005-09-29 13:40:00,55.65,55.65,55.6,55.63,23400.0,43.8283,43.8283,43.7889,43.8126,23400.0
2005-09-29 13:45:00,55.63,55.7,55.62,55.7,79300.0,43.8126,43.8677,43.8047,43.8677,79300.0
2005-09-29 13:50:00,55.7,55.71,55.64,55.66,27400.0,43.8677,43.8756,43.8204,43.8362,27400.0
2005-09-29 13:55:00,55.67,55.7,55.65,55.7,42800.0,43.8441,43.8677,43.8283,43.8677,42800.0
2005-09-29 14:00:00,55.7,55.85,55.65,55.82,49100.0,43.8677,43.9858,43.8283,43.9622,49100.0
2005-09-29 14:05:00,55.83,55.95,55.79,55.92,57000.0,43.9701,44.0646,43.9386,44.041,57000.0
2005-09-29 14:10:00,55.92,55.93,55.84,55.86,30600.0,44.041,44.0488,43.9779,43.9937,30600.0
2005-09-29 14:15:00,55.87,55.93,55.84,55.85,32900.0,44.0016,44.0488,43.9779,43.9858,32900.0
2005-09-29 14:20:00,55.85,55.87,55.74,55.85,55500.0,43.9858,44.0016,43.8992,43.9858,55500.0
2005-09-29 14:25:00,55.85,55.87,55.75,55.79,46500.0,43.9858,44.0016,43.9071,43.9386,46500.0
2005-09-29 14:30:00,55.79,55.82,55.75,55.79,25000.0,43.9386,43.9622,43.9071,43.9386,25000.0
2005-09-29 14:35:00,55.79,55.82,55.78,55.82,16600.0,43.9386,43.9622,43.9307,43.9622,16600.0
2005-09-29 14:40:00,55.82,55.9,55.79,55.82,49900.0,43.9622,44.0252,43.9386,43.9622,49900.0
2005-09-29 14:45:00,55.82,55.82,55.64,55.65,48100.0,43.9622,43.9622,43.8204,43.8283,48100.0
2005-09-29 14:50:00,55.66,55.73,55.63,55.73,46500.0,43.8362,43.8913,43.8126,43.8913,46500.0
2005-09-29 14:55:00,55.72,55.72,55.63,55.68,33700.0,43.8834,43.8834,43.8126,43.8519,33700.0
2005-09-29 15:00:00,55.68,55.68,55.58,55.61,30000.0,43.8519,43.8519,43.7732,43.7968,30000.0
2005-09-29 15:05:00,55.62,55.7,55.59,55.7,33200.0,43.8047,43.8677,43.7811,43.8677,33200.0
2005-09-29 15:10:00,55.7,55.7,55.58,55.6,31500.0,43.8677,43.8677,43.7732,43.7889,31500.0
2005-09-29 15:15:00,55.6,55.71,55.57,55.62,42100.0,43.7889,43.8756,43.7653,43.8047,42100.0
2005-09-29 15:20:00,55.62,55.74,55.59,55.66,51700.0,43.8047,43.8992,43.7811,43.8362,51700.0
2005-09-29 15:25:00,55.66,55.73,55.61,55.68,56000.0,43.8362,43.8913,43.7968,43.8519,56000.0
2005-09-29 15:30:00,55.68,55.68,55.64,55.67,26200.0,43.8519,43.8519,43.8204,43.8441,26200.0
2005-09-29 15:35:00,55.68,55.71,55.67,55.69,56600.0,43.8519,43.8756,43.8441,43.8598,56600.0
2005-09-29 15:40:00,55.7,55.7,55.67,55.7,55800.0,43.8677,43.8677,43.8441,43.8677,55800.0
2005-09-29 15:45:00,55.69,55.72,55.68,55.72,60300.0,43.8598,43.8834,43.8519,43.8834,60300.0
2005-09-29 15:50:00,55.72,55.73,55.69,55.71,108500.0,43.8834,43.8913,43.8598,43.8756,108500.0
2005-09-29 15:55:00,55.7,55.75,55.68,55.72,70600.0,43.8677,43.9071,43.8519,43.8834,70600.0
2005-09-30 09:30:00,55.72,55.85,55.67,55.85,138500.0,43.8834,43.9858,43.8441,43.9858,138500.0
2005-09-30 09:35:00,55.82,55.91,55.71,55.75,79700.0,43.9622,44.0331,43.8756,43.9071,79700.0
2005-09-30 09:40:00,55.8,55.95,55.78,55.95,91500.0,43.9464,44.0646,43.9307,44.0646,91500.0
2005-09-30 09:45:00,55.92,55.94,55.9,55.93,52300.0,44.041,44.0567,44.0252,44.0488,52300.0
2005-09-30 09:50:00,55.93,55.94,55.82,55.85,63200.0,44.0488,44.0567,43.9622,43.9858,63200.0
2005-09-30 09:55:00,55.83,55.9,55.77,55.89,111700.0,43.9701,44.0252,43.9228,44.0173,111700.0
2005-09-30 10:00:00,55.88,56.02,55.87,55.99,155500.0,44.0094,44.1197,44.0016,44.0961,155500.0
2005-09-30 10:05:00,55.99,56.13,55.99,56.09,105400.0,44.0961,44.2063,44.0961,44.1748,105400.0
2005-09-30 10:10:00,56.09,56.15,56.06,56.15,85600.0,44.1748,44.2221,44.1512,44.2221,85600.0
2005-09-30 10:15:00,56.15,56.19,56.05,56.1,72100.0,44.2221,44.2536,44.1433,44.1827,72100.0
2005-09-30 10:20:00,56.12,56.17,56.05,56.17,67800.0,44.1985,44.2378,44.1433,44.2378,67800.0
2005-09-30 10:25:00,56.17,56.18,56.09,56.14,89900.0,44.2378,44.2457,44.1748,44.2142,89900.0
2005-09-30 10:30:00,56.14,56.32,56.13,56.27,108000.0,44.2142,44.356,44.2063,44.3166,108000.0
2005-09-30 10:35:00,56.25,56.3,56.2,56.28,71200.0,44.3008,44.3402,44.2615,44.3245,71200.0
2005-09-30 10:40:00,56.29,56.3,56.26,56.27,83400.0,44.3324,44.3402,44.3087,44.3166,83400.0
2005-09-30 10:45:00,56.28,56.45,56.27,56.45,134000.0,44.3245,44.4584,44.3166,44.4584,134000.0
2005-09-30 10:50:00,56.4,56.65,56.4,56.64,177300.0,44.419,44.6159,44.419,44.608,177300.0
2005-09-30 10:55:00,56.6,56.66,56.59,56.6,95400.0,44.5765,44.6238,44.5686,44.5765,95400.0
2005-09-30 11:00:00,56.59,56.6,56.44,56.52,91900.0,44.5686,44.5765,44.4505,44.5135,91900.0
2005-09-30 11:05:00,56.52,56.53,56.46,56.49,69000.0,44.5135,44.5214,44.4662,44.4899,69000.0
2005-09-30 11:10:00,56.5,56.59,56.45,56.48,50800.0,44.4977,44.5686,44.4584,44.482,50800.0
2005-09-30 11:15:00,56.48,56.49,56.39,56.42,45600.0,44.482,44.4899,44.4111,44.4347,45600.0
2005-09-30 11:20:00,56.41,56.5,56.38,56.41,91200.0,44.4269,44.4977,44.4032,44.4269,91200.0
2005-09-30 11:25:00,56.4,56.4,56.31,56.36,133100.0,44.419,44.419,44.3481,44.3875,133100.0
2005-09-30 11:30:00,56.36,56.4,56.33,56.33,48700.0,44.3875,44.419,44.3639,44.3639,48700.0
2005-09-30 11:35:00,56.33,56.36,56.3,56.35,74500.0,44.3639,44.3875,44.3402,44.3796,74500.0
2005-09-30 11:40:00,56.35,56.38,56.33,56.34,45400.0,44.3796,44.4032,44.3639,44.3717,45400.0
2005-09-30 11:45:00,56.34,56.37,56.32,56.32,86900.0,44.3717,44.3954,44.356,44.356,86900.0
2005-09-30 11:50:00,56.32,56.33,56.27,56.28,30300.0,44.356,44.3639,44.3166,44.3245,30300.0
2005-09-30 11:55:00,56.27,56.33,56.27,56.3,49200.0,44.3166,44.3639,44.3166,44.3402,49200.0
2005-09-30 12:00:00,56.3,56.33,56.27,56.3,50000.0,44.3402,44.3639,44.3166,44.3402,50000.0
2005-09-30 12:05:00,56.3,56.3,56.24,56.26,35600.0,44.3402,44.3402,44.293,44.3087,35600.0
2005-09-30 12:10:00,56.25,56.26,56.16,56.22,39800.0,44.3008,44.3087,44.23,44.2772,39800.0
2005-09-30 12:15:00,56.23,56.25,56.19,56.24,48600.0,44.2851,44.3008,44.2536,44.293,48600.0
2005-09-30 12:20:00,56.23,56.3,56.23,56.3,41600.0,44.2851,44.3402,44.2851,44.3402,41600.0
2005-09-30 12:25:00,56.3,56.31,56.27,56.31,93000.0,44.3402,44.3481,44.3166,44.3481,93000.0
2005-09-30 12:30:00,56.29,56.3,56.25,56.25,35000.0,44.3324,44.3402,44.3008,44.3008,35000.0
2005-09-30 12:35:00,56.25,56.25,56.17,56.23,49600.0,44.3008,44.3008,44.2378,44.2851,49600.0
2005-09-30 12:40:00,56.21,56.21,56.13,56.14,73100.0,44.2693,44.2693,44.2063,44.2142,73100.0
2005-09-30 12:45:00,56.15,56.19,56.13,56.15,55900.0,44.2221,44.2536,44.2063,44.2221,55900.0
2005-09-30 12:50:00,56.14,56.15,56.11,56.12,46300.0,44.2142,44.2221,44.1906,44.1985,46300.0
2005-09-30 12:55:00,56.11,56.12,56.06,56.08,42900.0,44.1906,44.1985,44.1512,44.167,42900.0
2005-09-30 13:00:00,56.07,56.14,56.06,56.13,38800.0,44.1591,44.2142,44.1512,44.2063,38800.0
2005-09-30 13:05:00,56.15,56.17,56.11,56.14,56400.0,44.2221,44.2378,44.1906,44.2142,56400.0
2005-09-30 13:10:00,56.14,56.16,56.1,56.1,42900.0,44.2142,44.23,44.1827,44.1827,42900.0
2005-09-30 13:15:00,56.1,56.12,56.01,56.01,46100.0,44.1827,44.1985,44.1118,44.1118,46100.0
2005-09-30 13:20:00,56.02,56.05,56.0,56.0,65400.0,44.1197,44.1433,44.104,44.104,65400.0
2005-09-30 13:25:00,56.0,56.04,55.98,56.03,31800.0,44.104,44.1355,44.0882,44.1276,31800.0
2005-09-30 13:30:00,56.05,56.07,56.03,56.05,113100.0,44.1433,44.1591,44.1276,44.1433,113100.0
2005-09-30 13:35:00,56.04,56.1,56.04,56.07,499000.0,44.1355,44.1827,44.1355,44.1591,499000.0
2005-09-30 13:40:00,56.07,56.1,56.06,56.07,47100.0,44.1591,44.1827,44.1512,44.1591,47100.0
2005-09-30 13:45:00,56.07,56.07,56.0,56.0,41500.0,44.1591,44.1591,44.104,44.104,41500.0
2005-09-30 13:50:00,56.01,56.02,55.95,55.97,40200.0,44.1118,44.1197,44.0646,44.0803,40200.0
2005-09-30 13:55:00,55.97,56.02,55.96,56.0,36200.0,44.0803,44.1197,44.0725,44.104,36200.0
2005-09-30 14:00:00,55.99,56.01,55.96,55.97,35300.0,44.0961,44.1118,44.0725,44.0803,35300.0
2005-09-30 14:05:00,55.96,55.99,55.91,55.95,33300.0,44.0725,44.0961,44.0331,44.0646,33300.0
2005-09-30 14:10:00,55.95,55.96,55.92,55.96,35900.0,44.0646,44.0725,44.041,44.0725,35900.0
2005-09-30 14:15:00,55.95,55.96,55.92,55.94,72100.0,44.0646,44.0725,44.041,44.0567,72100.0
2005-09-30 14:20:00,55.93,55.94,55.9,55.91,26100.0,44.0488,44.0567,44.0252,44.0331,26100.0
2005-09-30 14:25:00,55.9,55.95,55.88,55.89,44200.0,44.0252,44.0646,44.0094,44.0173,44200.0
2005-09-30 14:30:00,55.89,55.9,55.84,55.87,105000.0,44.0173,44.0252,43.9779,44.0016,105000.0
2005-09-30 14:35:00,55.87,55.88,55.81,55.81,34500.0,44.0016,44.0094,43.9543,43.9543,34500.0
2005-09-30 14:40:00,55.81,55.95,55.81,55.95,82100.0,43.9543,44.0646,43.9543,44.0646,82100.0
2005-09-30 14:45:00,55.95,56.08,55.94,56.07,119500.0,44.0646,44.167,44.0567,44.1591,119500.0
2005-09-30 14:50:00,56.06,56.11,56.04,56.1,74100.0,44.1512,44.1906,44.1355,44.1827,74100.0
2005-09-30 14:55:00,56.11,56.16,56.06,56.08,88800.0,44.1906,44.23,44.1512,44.167,88800.0
2005-09-30 15:00:00,56.05,56.14,56.0,56.13,147800.0,44.1433,44.2142,44.104,44.2063,147800.0
2005-09-30 15:05:00,56.13,56.15,56.07,56.09,104900.0,44.2063,44.2221,44.1591,44.1748,104900.0
2005-09-30 15:10:00,56.08,56.11,56.06,56.1,44800.0,44.167,44.1906,44.1512,44.1827,44800.0
2005-09-30 15:15:00,56.11,56.13,56.08,56.13,80700.0,44.1906,44.2063,44.167,44.2063,80700.0
2005-09-30 15:20:00,56.12,56.13,56.1,56.12,59800.0,44.1985,44.2063,44.1827,44.1985,59800.0
2005-09-30 15:25:00,56.12,56.14,56.08,56.11,121800.0,44.1985,44.2142,44.167,44.1906,121800.0
2005-09-30 15:30:00,56.11,56.16,56.06,56.14,104100.0,44.1906,44.23,44.1512,44.2142,104100.0
2005-09-30 15:35:00,56.13,56.16,56.1,56.11,79600.0,44.2063,44.23,44.1827,44.1906,79600.0
2005-09-30 15:40:00,56.11,56.17,56.1,56.14,114000.0,44.1906,44.2378,44.1827,44.2142,114000.0
2005-09-30 15:45:00,56.13,56.16,56.13,56.15,96200.0,44.2063,44.23,44.2063,44.2221,96200.0
2005-09-30 15:50:00,56.14,56.18,56.1,56.1,126600.0,44.2142,44.2457,44.1827,44.1827,126600.0
2005-09-30 15:55:00,56.12,56.2,56.12,56.2,141900.0,44.1985,44.2615,44.1985,44.2615,141900.0
2005-10-03 09:30:00,56.21,56.37,56.18,56.36,154000.0,44.2693,44.3954,44.2457,44.3875,154000.0
2005-10-03 09:35:00,56.35,56.35,56.22,56.29,241100.0,44.3796,44.3796,44.2772,44.3324,241100.0
2005-10-03 09:40:00,56.29,56.33,56.28,56.33,76500.0,44.3324,44.3639,44.3245,44.3639,76500.0
2005-10-03 09:45:00,56.31,56.65,56.31,56.63,122200.0,44.3481,44.6159,44.3481,44.6001,122200.0
2005-10-03 09:50:00,56.63,56.64,56.5,56.5,83900.0,44.6001,44.608,44.4977,44.4977,83900.0
2005-10-03 09:55:00,56.5,56.53,56.38,56.49,62200.0,44.4977,44.5214,44.4032,44.4899,62200.0
2005-10-03 10:00:00,56.5,56.5,56.29,56.43,60100.0,44.4977,44.4977,44.3324,44.4426,60100.0
2005-10-03 10:05:00,56.44,56.5,56.42,56.46,114500.0,44.4505,44.4977,44.4347,44.4662,114500.0
2005-10-03 10:10:00,56.46,56.47,56.23,56.23,74800.0,44.4662,44.4741,44.2851,44.2851,74800.0
2005-10-03 10:15:00,56.24,56.33,56.22,56.29,55100.0,44.293,44.3639,44.2772,44.3324,55100.0
2005-10-03 10:20:00,56.29,56.32,56.28,56.3,38700.0,44.3324,44.356,44.3245,44.3402,38700.0
2005-10-03 10:25:00,56.31,56.31,56.25,56.26,38900.0,44.3481,44.3481,44.3008,44.3087,38900.0
2005-10-03 10:30:00,56.26,56.28,56.2,56.24,69100.0,44.3087,44.3245,44.2615,44.293,69100.0
2005-10-03 10:35:00,56.24,56.25,56.19,56.22,50200.0,44.293,44.3008,44.2536,44.2772,50200.0
2005-10-03 10:40:00,56.22,56.22,56.15,56.2,38500.0,44.2772,44.2772,44.2221,44.2615,38500.0
2005-10-03 10:45:00,56.2,56.27,56.2,56.27,78500.0,44.2615,44.3166,44.2615,44.3166,78500.0
2005-10-03 10:50:00,56.27,56.39,56.27,56.38,85900.0,44.3166,44.4111,44.3166,44.4032,85900.0
2005-10-03 10:55:00,56.38,56.39,56.28,56.28,79500.0,44.4032,44.4111,44.3245,44.3245,79500.0
2005-10-03 11:00:00,56.29,56.31,56.26,56.3,64900.0,44.3324,44.3481,44.3087,44.3402,64900.0
2005-10-03 11:05:00,56.29,56.33,56.27,56.31,59100.0,44.3324,44.3639,44.3166,44.3481,59100.0
2005-10-03 11:10:00,56.31,56.37,56.31,56.37,56700.0,44.3481,44.3954,44.3481,44.3954,56700.0
2005-10-03 11:15:00,56.36,56.37,56.31,56.34,59200.0,44.3875,44.3954,44.3481,44.3717,59200.0
2005-10-03 11:20:00,56.34,56.37,56.33,56.37,40700.0,44.3717,44.3954,44.3639,44.3954,40700.0
2005-10-03 11:25:00,56.37,56.41,56.36,56.4,74300.0,44.3954,44.4269,44.3875,44.419,74300.0
2005-10-03 11:30:00,56.41,56.42,56.35,56.36,44500.0,44.4269,44.4347,44.3796,44.3875,44500.0
2005-10-03 11:35:00,56.36,56.4,56.36,56.39,41500.0,44.3875,44.419,44.3875,44.4111,41500.0
2005-10-03 11:40:00,56.39,56.39,56.3,56.35,57100.0,44.4111,44.4111,44.3402,44.3796,57100.0
2005-10-03 11:45:00,56.34,56.43,56.33,56.43,54100.0,44.3717,44.4426,44.3639,44.4426,54100.0
2005-10-03 11:50:00,56.43,56.51,56.43,56.51,86800.0,44.4426,44.5056,44.4426,44.5056,86800.0
2005-10-03 11:55:00,56.51,56.52,56.46,56.51,34500.0,44.5056,44.5135,44.4662,44.5056,34500.0
2005-10-03 12:00:00,56.52,56.52,56.49,56.51,43700.0,44.5135,44.5135,44.4899,44.5056,43700.0
2005-10-03 12:05:00,56.51,56.6,56.5,56.6,68100.0,44.5056,44.5765,44.4977,44.5765,68100.0
2005-10-03 12:10:00,56.6,56.62,56.59,56.59,37000.0,44.5765,44.5923,44.5686,44.5686,37000.0
2005-10-03 12:15:00,56.6,56.62,56.57,56.58,117200.0,44.5765,44.5923,44.5529,44.5607,117200.0
2005-10-03 12:20:00,56.57,56.58,56.53,56.54,28000.0,44.5529,44.5607,44.5214,44.5292,28000.0
2005-10-03 12:25:00,56.55,56.55,56.5,56.54,28900.0,44.5371,44.5371,44.4977,44.5292,28900.0
2005-10-03 12:30:00,56.54,56.54,56.51,56.52,37100.0,44.5292,44.5292,44.5056,44.5135,37100.0
2005-10-03 12:35:00,56.52,56.54,56.51,56.53,31000.0,44.5135,44.5292,44.5056,44.5214,31000.0
2005-10-03 12:40:00,56.53,56.68,56.53,56.67,44800.0,44.5214,44.6395,44.5214,44.6316,44800.0
2005-10-03 12:45:00,56.67,56.74,56.66,56.74,84500.0,44.6316,44.6868,44.6238,44.6868,84500.0
2005-10-03 12:50:00,56.74,56.77,56.73,56.77,51300.0,44.6868,44.7104,44.6789,44.7104,51300.0
2005-10-03 12:55:00,56.77,56.77,56.7,56.7,33900.0,44.7104,44.7104,44.6553,44.6553,33900.0
2005-10-03 13:00:00,56.71,56.75,56.71,56.74,23000.0,44.6631,44.6946,44.6631,44.6868,23000.0
2005-10-03 13:05:00,56.73,56.86,56.73,56.85,57200.0,44.6789,44.7813,44.6789,44.7734,57200.0
2005-10-03 13:10:00,56.85,56.89,56.85,56.89,57100.0,44.7734,44.8049,44.7734,44.8049,57100.0
2005-10-03 13:15:00,56.88,56.91,56.88,56.91,58700.0,44.797,44.8206,44.797,44.8206,58700.0
2005-10-03 13:20:00,56.89,56.92,56.83,56.84,47600.0,44.8049,44.8285,44.7576,44.7655,47600.0
2005-10-03 13:25:00,56.85,56.86,56.78,56.83,28100.0,44.7734,44.7813,44.7183,44.7576,28100.0
2005-10-03 13:30:00,56.84,56.86,56.82,56.86,29000.0,44.7655,44.7813,44.7498,44.7813,29000.0
2005-10-03 13:35:00,56.86,56.89,56.82,56.84,49500.0,44.7813,44.8049,44.7498,44.7655,49500.0
2005-10-03 13:40:00,56.83,56.88,56.83,56.85,30300.0,44.7576,44.797,44.7576,44.7734,30300.0
2005-10-03 13:45:00,56.85,56.86,56.8,56.81,34300.0,44.7734,44.7813,44.734,44.7419,34300.0
2005-10-03 13:50:00,56.81,56.82,56.76,56.8,61800.0,44.7419,44.7498,44.7025,44.734,61800.0
2005-10-03 13:55:00,56.8,56.85,56.74,56.74,37900.0,44.734,44.7734,44.6868,44.6868,37900.0
2005-10-03 14:00:00,56.74,56.75,56.67,56.67,58100.0,44.6868,44.6946,44.6316,44.6316,58100.0
2005-10-03 14:05:00,56.67,56.69,56.64,56.65,27700.0,44.6316,44.6474,44.608,44.6159,27700.0
2005-10-03 14:10:00,56.65,56.66,56.61,56.61,55400.0,44.6159,44.6238,44.5844,44.5844,55400.0
2005-10-03 14:15:00,56.61,56.61,56.57,56.58,44300.0,44.5844,44.5844,44.5529,44.5607,44300.0
2005-10-03 14:20:00,56.58,56.59,56.45,56.46,71900.0,44.5607,44.5686,44.4584,44.4662,71900.0
2005-10-03 14:25:00,56.46,56.46,56.44,56.45,100700.0,44.4662,44.4662,44.4505,44.4584,100700.0
2005-10-03 14:30:00,56.45,56.56,56.44,56.51,56100.0,44.4584,44.545,44.4505,44.5056,56100.0
2005-10-03 14:35:00,56.51,56.57,56.48,56.55,38400.0,44.5056,44.5529,44.482,44.5371,38400.0
2005-10-03 14:40:00,56.57,56.63,56.55,56.56,57300.0,44.5529,44.6001,44.5371,44.545,57300.0
2005-10-03 14:45:00,56.56,56.63,56.52,56.54,48700.0,44.545,44.6001,44.5135,44.5292,48700.0
2005-10-03 14:50:00,56.54,56.61,56.52,56.61,38300.0,44.5292,44.5844,44.5135,44.5844,38300.0
2005-10-03 14:55:00,56.62,56.67,56.6,56.66,45100.0,44.5923,44.6316,44.5765,44.6238,45100.0
2005-10-03 15:00:00,56.66,56.67,56.61,56.63,26300.0,44.6238,44.6316,44.5844,44.6001,26300.0
2005-10-03 15:05:00,56.64,56.75,56.63,56.75,69000.0,44.608,44.6946,44.6001,44.6946,69000.0
2005-10-03 15:10:00,56.75,56.83,56.75,56.83,43000.0,44.6946,44.7576,44.6946,44.7576,43000.0
2005-10-03 15:15:00,56.82,56.83,56.76,56.78,50000.0,44.7498,44.7576,44.7025,44.7183,50000.0
2005-10-03 15:20:00,56.78,56.85,56.76,56.77,56200.0,44.7183,44.7734,44.7025,44.7104,56200.0
2005-10-03 15:25:00,56.77,56.78,56.72,56.77,49500.0,44.7104,44.7183,44.671,44.7104,49500.0
2005-10-03 15:30:00,56.77,56.79,56.71,56.71,93200.0,44.7104,44.7261,44.6631,44.6631,93200.0
2005-10-03 15:35:00,56.72,56.79,56.72,56.79,66600.0,44.671,44.7261,44.671,44.7261,66600.0
2005-10-03 15:40:00,56.79,56.82,56.78,56.81,101300.0,44.7261,44.7498,44.7183,44.7419,101300.0
2005-10-03 15:45:00,56.8,56.82,56.77,56.77,78000.0,44.734,44.7498,44.7104,44.7104,78000.0
2005-10-03 15:50:00,56.78,56.79,56.73,56.79,86400.0,44.7183,44.7261,44.6789,44.7261,86400.0
2005-10-03 15:55:00,56.79,56.8,56.75,56.79,76100.0,44.7261,44.734,44.6946,44.7261,76100.0
2005-10-04 09:30:00,56.96,56.96,56.96,56.96,0.0,44.86,44.86,44.86,44.86,0.0
2005-10-04 09:35:00,57.05,57.43,57.03,57.39,237200.0,44.9309,45.2302,44.9152,45.1987,237200.0
2005-10-04 09:40:00,57.39,57.49,57.39,57.45,106900.0,45.1987,45.2774,45.1987,45.2459,106900.0
2005-10-04 09:45:00,57.46,57.58,57.44,57.57,172200.0,45.2538,45.3483,45.2381,45.3404,172200.0
2005-10-04 09:50:00,57.57,57.9,57.57,57.9,129200.0,45.3404,45.6003,45.3404,45.6003,129200.0
2005-10-04 09:55:00,57.9,57.98,57.86,57.88,119800.0,45.6003,45.6633,45.5688,45.5846,119800.0
2005-10-04 10:00:00,57.9,57.98,57.9,57.94,94400.0,45.6003,45.6633,45.6003,45.6318,94400.0
2005-10-04 10:05:00,57.95,57.95,57.85,57.87,117000.0,45.6397,45.6397,45.561,45.5767,117000.0
2005-10-04 10:10:00,57.87,57.98,57.86,57.94,142200.0,45.5767,45.6633,45.5688,45.6318,142200.0
2005-10-04 10:15:00,57.94,58.0,57.93,57.94,118300.0,45.6318,45.6791,45.624,45.6318,118300.0
2005-10-04 10:20:00,57.94,57.95,57.89,57.94,73100.0,45.6318,45.6397,45.5925,45.6318,73100.0
2005-10-04 10:25:00,57.94,57.98,57.9,57.91,60000.0,45.6318,45.6633,45.6003,45.6082,60000.0
2005-10-04 10:30:00,57.91,57.92,57.83,57.84,59700.0,45.6082,45.6161,45.5452,45.5531,59700.0
2005-10-04 10:35:00,57.85,57.9,57.85,57.86,63400.0,45.561,45.6003,45.561,45.5688,63400.0
2005-10-04 10:40:00,57.85,57.9,57.85,57.9,44000.0,45.561,45.6003,45.561,45.6003,44000.0
2005-10-04 10:45:00,57.9,57.92,57.83,57.86,59900.0,45.6003,45.6161,45.5452,45.5688,59900.0
2005-10-04 10:50:00,57.86,57.9,57.75,57.82,69400.0,45.5688,45.6003,45.4822,45.5373,69400.0
2005-10-04 10:55:00,57.84,57.85,57.8,57.82,53200.0,45.5531,45.561,45.5216,45.5373,53200.0
2005-10-04 11:00:00,57.83,57.83,57.68,57.69,50900.0,45.5452,45.5452,45.4271,45.435,50900.0
2005-10-04 11:05:00,57.66,57.69,57.61,57.68,43700.0,45.4113,45.435,45.3719,45.4271,43700.0
2005-10-04 11:10:00,57.69,57.81,57.69,57.74,143600.0,45.435,45.5295,45.435,45.4743,143600.0
2005-10-04 11:15:00,57.74,57.74,57.61,57.61,69300.0,45.4743,45.4743,45.3719,45.3719,69300.0
2005-10-04 11:20:00,57.61,57.62,57.55,57.55,68700.0,45.3719,45.3798,45.3247,45.3247,68700.0
2005-10-04 11:25:00,57.55,57.59,57.54,57.58,44600.0,45.3247,45.3562,45.3168,45.3483,44600.0
2005-10-04 11:30:00,57.59,57.67,57.59,57.64,54800.0,45.3562,45.4192,45.3562,45.3956,54800.0
2005-10-04 11:35:00,57.64,57.66,57.64,57.66,49600.0,45.3956,45.4113,45.3956,45.4113,49600.0
2005-10-04 11:40:00,57.65,57.78,57.63,57.67,51100.0,45.4034,45.5058,45.3877,45.4192,51100.0
2005-10-04 11:45:00,57.67,57.67,57.59,57.6,30000.0,45.4192,45.4192,45.3562,45.3641,30000.0
2005-10-04 11:50:00,57.6,57.62,57.58,57.61,46600.0,45.3641,45.3798,45.3483,45.3719,46600.0
2005-10-04 11:55:00,57.61,57.75,57.61,57.74,22300.0,45.3719,45.4822,45.3719,45.4743,22300.0
2005-10-04 12:00:00,57.77,57.8,57.72,57.76,97500.0,45.498,45.5216,45.4586,45.4901,97500.0
2005-10-04 12:05:00,57.75,57.82,57.75,57.82,162600.0,45.4822,45.5373,45.4822,45.5373,162600.0
2005-10-04 12:10:00,57.82,57.9,57.81,57.89,66000.0,45.5373,45.6003,45.5295,45.5925,66000.0
2005-10-04 12:15:00,57.89,57.98,57.89,57.95,54000.0,45.5925,45.6633,45.5925,45.6397,54000.0
2005-10-04 12:20:00,57.95,57.97,57.92,57.94,53700.0,45.6397,45.6555,45.6161,45.6318,53700.0
2005-10-04 12:25:00,57.94,57.98,57.94,57.95,118900.0,45.6318,45.6633,45.6318,45.6397,118900.0
2005-10-04 12:30:00,57.96,57.97,57.95,57.95,50600.0,45.6476,45.6555,45.6397,45.6397,50600.0
2005-10-04 12:35:00,57.96,57.96,57.89,57.91,21600.0,45.6476,45.6476,45.5925,45.6082,21600.0
2005-10-04 12:40:00,57.91,57.91,57.88,57.89,37100.0,45.6082,45.6082,45.5846,45.5925,37100.0
2005-10-04 12:45:00,57.89,57.89,57.86,57.88,26500.0,45.5925,45.5925,45.5688,45.5846,26500.0
2005-10-04 12:50:00,57.87,57.89,57.82,57.88,57600.0,45.5767,45.5925,45.5373,45.5846,57600.0
2005-10-04 12:55:00,57.87,57.94,57.87,57.93,111200.0,45.5767,45.6318,45.5767,45.624,111200.0
2005-10-04 13:00:00,57.92,57.94,57.9,57.92,94800.0,45.6161,45.6318,45.6003,45.6161,94800.0
2005-10-04 13:05:00,57.91,57.91,57.87,57.89,52000.0,45.6082,45.6082,45.5767,45.5925,52000.0
2005-10-04 13:10:00,57.89,57.9,57.88,57.9,32400.0,45.5925,45.6003,45.5846,45.6003,32400.0
2005-10-04 13:15:00,57.89,57.93,57.89,57.92,100100.0,45.5925,45.624,45.5925,45.6161,100100.0
2005-10-04 13:20:00,57.92,57.96,57.91,57.95,114700.0,45.6161,45.6476,45.6082,45.6397,114700.0
2005-10-04 13:25:00,57.96,57.97,57.95,57.96,49700.0,45.6476,45.6555,45.6397,45.6476,49700.0
2005-10-04 13:30:00,57.96,57.96,57.91,57.94,41400.0,45.6476,45.6476,45.6082,45.6318,41400.0
2005-10-04 13:35:00,57.93,57.93,57.9,57.91,56700.0,45.624,45.624,45.6003,45.6082,56700.0
2005-10-04 13:40:00,57.9,57.91,57.89,57.9,25600.0,45.6003,45.6082,45.5925,45.6003,25600.0
2005-10-04 13:45:00,57.9,57.92,57.87,57.87,100900.0,45.6003,45.6161,45.5767,45.5767,100900.0
2005-10-04 13:50:00,57.87,57.88,57.83,57.84,41600.0,45.5767,45.5846,45.5452,45.5531,41600.0
2005-10-04 13:55:00,57.83,57.86,57.83,57.86,74200.0,45.5452,45.5688,45.5452,45.5688,74200.0
2005-10-04 14:00:00,57.86,57.86,57.7,57.8,122800.0,45.5688,45.5688,45.4428,45.5216,122800.0
2005-10-04 14:05:00,57.79,57.82,57.77,57.79,58200.0,45.5137,45.5373,45.498,45.5137,58200.0
2005-10-04 14:10:00,57.81,57.9,57.79,57.9,38000.0,45.5295,45.6003,45.5137,45.6003,38000.0
2005-10-04 14:15:00,57.9,57.9,57.86,57.87,33600.0,45.6003,45.6003,45.5688,45.5767,33600.0
2005-10-04 14:20:00,57.88,57.9,57.87,57.88,31800.0,45.5846,45.6003,45.5767,45.5846,31800.0
2005-10-04 14:25:00,57.87,57.87,57.8,57.81,101100.0,45.5767,45.5767,45.5216,45.5295,101100.0
2005-10-04 14:30:00,57.81,57.82,57.76,57.8,45900.0,45.5295,45.5373,45.4901,45.5216,45900.0
2005-10-04 14:35:00,57.8,57.81,57.72,57.77,72300.0,45.5216,45.5295,45.4586,45.498,72300.0
2005-10-04 14:40:00,57.75,57.77,57.7,57.76,58300.0,45.4822,45.498,45.4428,45.4901,58300.0
2005-10-04 14:45:00,57.75,57.76,57.68,57.69,37700.0,45.4822,45.4901,45.4271,45.435,37700.0
2005-10-04 14:50:00,57.67,57.76,57.65,57.76,70100.0,45.4192,45.4901,45.4034,45.4901,70100.0
2005-10-04 14:55:00,57.75,57.75,57.62,57.66,95800.0,45.4822,45.4822,45.3798,45.4113,95800.0
2005-10-04 15:00:00,57.64,57.66,57.62,57.64,60500.0,45.3956,45.4113,45.3798,45.3956,60500.0
2005-10-04 15:05:00,57.64,57.65,57.6,57.6,96200.0,45.3956,45.4034,45.3641,45.3641,96200.0
2005-10-04 15:10:00,57.6,57.64,57.52,57.52,73100.0,45.3641,45.3956,45.3011,45.3011,73100.0
2005-10-04 15:15:00,57.52,57.58,57.49,57.51,116200.0,45.3011,45.3483,45.2774,45.2932,116200.0
2005-10-04 15:20:00,57.51,57.55,57.5,57.53,66700.0,45.2932,45.3247,45.2853,45.3089,66700.0
2005-10-04 15:25:00,57.55,57.56,57.47,57.49,68800.0,45.3247,45.3326,45.2617,45.2774,68800.0
2005-10-04 15:30:00,57.5,57.52,57.49,57.5,47500.0,45.2853,45.3011,45.2774,45.2853,47500.0
2005-10-04 15:35:00,57.5,57.5,57.46,57.47,63800.0,45.2853,45.2853,45.2538,45.2617,63800.0
2005-10-04 15:40:00,57.47,57.47,57.41,57.41,88500.0,45.2617,45.2617,45.2144,45.2144,88500.0
2005-10-04 15:45:00,57.41,57.43,57.19,57.21,177400.0,45.2144,45.2302,45.0412,45.0569,177400.0
2005-10-04 15:50:00,57.21,57.24,56.88,57.02,314700.0,45.0569,45.0805,44.797,44.9073,314700.0
2005-10-04 15:55:00,57.02,57.04,57.0,57.03,210600.0,44.9073,44.923,44.8915,44.9152,210600.0
2005-10-05 09:30:00,57.05,57.2,57.05,57.16,112800.0,44.9309,45.049,44.9309,45.0175,112800.0
2005-10-05 09:35:00,57.16,57.39,57.1,57.37,72000.0,45.0175,45.1987,44.9703,45.1829,72000.0
2005-10-05 09:40:00,57.37,57.64,57.37,57.53,138900.0,45.1829,45.3956,45.1829,45.3089,138900.0
2005-10-05 09:45:00,57.53,57.54,57.4,57.5,73500.0,45.3089,45.3168,45.2066,45.2853,73500.0
2005-10-05 09:50:00,57.5,57.51,57.24,57.39,106300.0,45.2853,45.2932,45.0805,45.1987,106300.0
2005-10-05 09:55:00,57.4,57.45,57.17,57.17,54800.0,45.2066,45.2459,45.0254,45.0254,54800.0
2005-10-05 10:00:00,57.17,57.6,56.94,57.6,87300.0,45.0254,45.3641,44.8443,45.3641,87300.0
2005-10-05 10:05:00,57.05,57.05,56.9,56.97,86100.0,44.9309,44.9309,44.8128,44.8679,86100.0
2005-10-05 10:10:00,56.96,57.11,56.95,56.99,81300.0,44.86,44.9782,44.8521,44.8837,81300.0
2005-10-05 10:15:00,57.0,57.0,56.95,56.99,61700.0,44.8915,44.8915,44.8521,44.8837,61700.0
2005-10-05 10:20:00,56.99,56.99,56.9,56.9,65100.0,44.8837,44.8837,44.8128,44.8128,65100.0
2005-10-05 10:25:00,56.89,56.98,56.89,56.98,58500.0,44.8049,44.8758,44.8049,44.8758,58500.0
2005-10-05 10:30:00,56.97,57.14,56.96,57.13,50300.0,44.8679,45.0018,44.86,44.9939,50300.0
2005-10-05 10:35:00,57.13,57.19,57.08,57.09,38800.0,44.9939,45.0412,44.9545,44.9624,38800.0
2005-10-05 10:40:00,57.09,57.33,57.07,57.26,91100.0,44.9624,45.1514,44.9467,45.0963,91100.0
2005-10-05 10:45:00,57.25,57.4,57.23,57.34,104000.0,45.0884,45.2066,45.0727,45.1593,104000.0
2005-10-05 10:50:00,57.35,57.35,57.29,57.32,31700.0,45.1672,45.1672,45.1199,45.1435,31700.0
2005-10-05 10:55:00,57.32,57.35,57.31,57.32,54700.0,45.1435,45.1672,45.1357,45.1435,54700.0
2005-10-05 11:00:00,57.31,57.32,57.21,57.23,36600.0,45.1357,45.1435,45.0569,45.0727,36600.0
2005-10-05 11:05:00,57.22,57.26,57.14,57.24,55500.0,45.0648,45.0963,45.0018,45.0805,55500.0
2005-10-05 11:10:00,57.23,57.29,57.16,57.18,71000.0,45.0727,45.1199,45.0175,45.0333,71000.0
2005-10-05 11:15:00,57.17,57.24,57.16,57.2,43200.0,45.0254,45.0805,45.0175,45.049,43200.0
2005-10-05 11:20:00,57.2,57.23,57.12,57.21,59100.0,45.049,45.0727,44.986,45.0569,59100.0
2005-10-05 11:25:00,57.23,57.23,56.95,56.95,73500.0,45.0727,45.0727,44.8521,44.8521,73500.0
2005-10-05 11:30:00,56.96,57.0,56.91,56.97,70300.0,44.86,44.8915,44.8206,44.8679,70300.0
2005-10-05 11:35:00,56.97,56.98,56.86,56.87,55000.0,44.8679,44.8758,44.7813,44.7891,55000.0
2005-10-05 11:40:00,56.87,56.92,56.83,56.9,41200.0,44.7891,44.8285,44.7576,44.8128,41200.0
2005-10-05 11:45:00,56.9,56.98,56.86,56.94,24500.0,44.8128,44.8758,44.7813,44.8443,24500.0
2005-10-05 11:50:00,56.96,56.97,56.72,56.76,44100.0,44.86,44.8679,44.671,44.7025,44100.0
2005-10-05 11:55:00,56.76,56.76,56.71,56.75,30700.0,44.7025,44.7025,44.6631,44.6946,30700.0
2005-10-05 12:00:00,56.75,56.89,56.74,56.8,87700.0,44.6946,44.8049,44.6868,44.734,87700.0
2005-10-05 12:05:00,56.8,56.8,56.72,56.73,36200.0,44.734,44.734,44.671,44.6789,36200.0
2005-10-05 12:10:00,56.72,56.75,56.64,56.64,128100.0,44.671,44.6946,44.608,44.608,128100.0
2005-10-05 12:15:00,56.65,56.73,56.63,56.73,72500.0,44.6159,44.6789,44.6001,44.6789,72500.0
2005-10-05 12:20:00,56.72,56.72,56.6,56.61,41500.0,44.671,44.671,44.5765,44.5844,41500.0
2005-10-05 12:25:00,56.6,56.61,56.55,56.56,41600.0,44.5765,44.5844,44.5371,44.545,41600.0
2005-10-05 12:30:00,56.56,56.6,56.5,56.5,83100.0,44.545,44.5765,44.4977,44.4977,83100.0
2005-10-05 12:35:00,56.5,56.53,56.34,56.35,81200.0,44.4977,44.5214,44.3717,44.3796,81200.0
2005-10-05 12:40:00,56.34,56.4,56.2,56.36,198100.0,44.3717,44.419,44.2615,44.3875,198100.0
2005-10-05 12:45:00,56.37,56.4,56.35,56.37,118500.0,44.3954,44.419,44.3796,44.3954,118500.0
2005-10-05 12:50:00,56.36,56.4,56.35,56.38,77100.0,44.3875,44.419,44.3796,44.4032,77100.0
2005-10-05 12:55:00,56.38,56.56,56.37,56.52,131000.0,44.4032,44.545,44.3954,44.5135,131000.0
2005-10-05 13:00:00,56.51,56.6,56.51,56.6,63200.0,44.5056,44.5765,44.5056,44.5765,63200.0
2005-10-05 13:05:00,56.59,56.68,56.35,56.66,73600.0,44.5686,44.6395,44.3796,44.6238,73600.0
2005-10-05 13:10:00,56.64,56.66,56.61,56.66,37600.0,44.608,44.6238,44.5844,44.6238,37600.0
2005-10-05 13:15:00,56.66,56.73,56.65,56.73,32500.0,44.6238,44.6789,44.6159,44.6789,32500.0
2005-10-05 13:20:00,56.73,56.82,56.73,56.8,47000.0,44.6789,44.7498,44.6789,44.734,47000.0
2005-10-05 13:25:00,56.81,56.82,56.77,56.79,37100.0,44.7419,44.7498,44.7104,44.7261,37100.0
2005-10-05 13:30:00,56.79,56.81,56.76,56.79,42000.0,44.7261,44.7419,44.7025,44.7261,42000.0
2005-10-05 13:35:00,56.79,56.87,56.79,56.84,42500.0,44.7261,44.7891,44.7261,44.7655,42500.0
2005-10-05 13:40:00,56.84,56.89,56.8,56.83,28100.0,44.7655,44.8049,44.734,44.7576,28100.0
2005-10-05 13:45:00,56.8,56.8,56.78,56.79,50100.0,44.734,44.734,44.7183,44.7261,50100.0
2005-10-05 13:50:00,56.79,56.82,56.77,56.8,20200.0,44.7261,44.7498,44.7104,44.734,20200.0
2005-10-05 13:55:00,56.81,56.81,56.79,56.8,49400.0,44.7419,44.7419,44.7261,44.734,49400.0
2005-10-05 14:00:00,56.8,56.82,56.8,56.8,20100.0,44.734,44.7498,44.734,44.734,20100.0
2005-10-05 14:05:00,56.79,56.79,56.75,56.75,26800.0,44.7261,44.7261,44.6946,44.6946,26800.0
2005-10-05 14:10:00,56.76,56.8,56.75,56.8,73000.0,44.7025,44.734,44.6946,44.734,73000.0
2005-10-05 14:15:00,56.8,56.82,56.78,56.79,40400.0,44.734,44.7498,44.7183,44.7261,40400.0
2005-10-05 14:20:00,56.78,56.82,56.4,56.51,175300.0,44.7183,44.7498,44.419,44.5056,175300.0
2005-10-05 14:25:00,56.51,56.69,56.5,56.62,53000.0,44.5056,44.6474,44.4977,44.5923,53000.0
2005-10-05 14:30:00,56.6,56.61,56.56,56.58,44800.0,44.5765,44.5844,44.545,44.5607,44800.0
2005-10-05 14:35:00,56.58,56.62,56.57,56.6,34800.0,44.5607,44.5923,44.5529,44.5765,34800.0
2005-10-05 14:40:00,56.61,56.65,56.59,56.65,25700.0,44.5844,44.6159,44.5686,44.6159,25700.0
2005-10-05 14:45:00,56.63,56.72,56.62,56.66,37300.0,44.6001,44.671,44.5923,44.6238,37300.0
2005-10-05 14:50:00,56.66,56.75,56.59,56.71,38200.0,44.6238,44.6946,44.5686,44.6631,38200.0
2005-10-05 14:55:00,56.71,56.75,56.7,56.72,27000.0,44.6631,44.6946,44.6553,44.671,27000.0
2005-10-05 15:00:00,56.72,56.72,56.61,56.7,33000.0,44.671,44.671,44.5844,44.6553,33000.0
2005-10-05 15:05:00,56.7,56.74,56.68,56.7,32800.0,44.6553,44.6868,44.6395,44.6553,32800.0
2005-10-05 15:10:00,56.7,56.75,56.69,56.73,32900.0,44.6553,44.6946,44.6474,44.6789,32900.0
2005-10-05 15:15:00,56.74,56.76,56.66,56.66,50400.0,44.6868,44.7025,44.6238,44.6238,50400.0
2005-10-05 15:20:00,56.61,56.64,56.55,56.55,65800.0,44.5844,44.608,44.5371,44.5371,65800.0
2005-10-05 15:25:00,56.56,56.63,56.52,56.63,52500.0,44.545,44.6001,44.5135,44.6001,52500.0
2005-10-05 15:30:00,56.62,56.7,56.62,56.65,93200.0,44.5923,44.6553,44.5923,44.6159,93200.0
2005-10-05 15:35:00,56.65,56.65,56.58,56.58,105500.0,44.6159,44.6159,44.5607,44.5607,105500.0
2005-10-05 15:40:00,56.58,56.61,56.55,56.55,95800.0,44.5607,44.5844,44.5371,44.5371,95800.0
2005-10-05 15:45:00,56.54,56.55,56.4,56.42,150600.0,44.5292,44.5371,44.419,44.4347,150600.0
2005-10-05 15:50:00,56.44,56.66,56.3,56.66,207400.0,44.4505,44.6238,44.3402,44.6238,207400.0
2005-10-05 15:55:00,56.57,56.57,56.41,56.49,268400.0,44.5529,44.5529,44.4269,44.4899,268400.0
2005-10-06 09:30:00,56.4,56.43,56.4,56.41,102700.0,44.419,44.4426,44.419,44.4269,102700.0
2005-10-06 09:35:00,56.42,56.8,56.42,56.76,83900.0,44.4347,44.734,44.4347,44.7025,83900.0
2005-10-06 09:40:00,56.75,56.76,56.6,56.75,82200.0,44.6946,44.7025,44.5765,44.6946,82200.0
2005-10-06 09:45:00,56.75,56.79,56.65,56.66,46900.0,44.6946,44.7261,44.6159,44.6238,46900.0
2005-10-06 09:50:00,56.66,56.7,56.5,56.58,74200.0,44.6238,44.6553,44.4977,44.5607,74200.0
2005-10-06 09:55:00,56.58,56.59,56.46,56.49,84900.0,44.5607,44.5686,44.4662,44.4899,84900.0
2005-10-06 10:00:00,56.49,56.54,56.4,56.52,68200.0,44.4899,44.5292,44.419,44.5135,68200.0
2005-10-06 10:05:00,56.52,56.53,56.26,56.3,43900.0,44.5135,44.5214,44.3087,44.3402,43900.0
2005-10-06 10:10:00,56.29,56.33,56.19,56.23,84600.0,44.3324,44.3639,44.2536,44.2851,84600.0
2005-10-06 10:15:00,56.24,56.4,56.23,56.4,51800.0,44.293,44.419,44.2851,44.419,51800.0
2005-10-06 10:20:00,56.4,56.53,56.32,56.51,85400.0,44.419,44.5214,44.356,44.5056,85400.0
2005-10-06 10:25:00,56.51,56.7,56.5,56.68,88200.0,44.5056,44.6553,44.4977,44.6395,88200.0
2005-10-06 10:30:00,56.68,56.85,56.65,56.79,84000.0,44.6395,44.7734,44.6159,44.7261,84000.0
2005-10-06 10:35:00,56.8,56.83,56.73,56.73,49700.0,44.734,44.7576,44.6789,44.6789,49700.0
2005-10-06 10:40:00,56.73,56.93,56.72,56.89,64700.0,44.6789,44.8364,44.671,44.8049,64700.0
2005-10-06 10:45:00,56.89,56.9,56.8,56.81,30500.0,44.8049,44.8128,44.734,44.7419,30500.0
2005-10-06 10:50:00,56.81,56.85,56.78,56.84,42700.0,44.7419,44.7734,44.7183,44.7655,42700.0
2005-10-06 10:55:00,56.83,56.85,56.77,56.85,63000.0,44.7576,44.7734,44.7104,44.7734,63000.0
2005-10-06 11:00:00,56.85,56.9,56.85,56.87,27100.0,44.7734,44.8128,44.7734,44.7891,27100.0
2005-10-06 11:05:00,56.87,56.94,56.87,56.93,69400.0,44.7891,44.8443,44.7891,44.8364,69400.0
2005-10-06 11:10:00,56.93,56.99,56.91,56.99,43300.0,44.8364,44.8837,44.8206,44.8837,43300.0
2005-10-06 11:15:00,57.0,57.0,56.98,56.99,65800.0,44.8915,44.8915,44.8758,44.8837,65800.0
2005-10-06 11:20:00,56.98,56.99,56.88,56.9,42900.0,44.8758,44.8837,44.797,44.8128,42900.0
2005-10-06 11:25:00,56.89,56.89,56.84,56.84,50400.0,44.8049,44.8049,44.7655,44.7655,50400.0
2005-10-06 11:30:00,56.85,56.86,56.82,56.83,73600.0,44.7734,44.7813,44.7498,44.7576,73600.0
2005-10-06 11:35:00,56.83,56.9,56.8,56.87,27100.0,44.7576,44.8128,44.734,44.7891,27100.0
2005-10-06 11:40:00,56.88,56.9,56.75,56.9,23400.0,44.797,44.8128,44.6946,44.8128,23400.0
2005-10-06 11:45:00,56.9,56.95,56.87,56.89,23800.0,44.8128,44.8521,44.7891,44.8049,23800.0
2005-10-06 11:50:00,56.89,56.91,56.88,56.91,10600.0,44.8049,44.8206,44.797,44.8206,10600.0
2005-10-06 11:55:00,56.89,56.91,56.86,56.86,16500.0,44.8049,44.8206,44.7813,44.7813,16500.0
2005-10-06 12:00:00,56.86,56.91,56.84,56.9,14800.0,44.7813,44.8206,44.7655,44.8128,14800.0
2005-10-06 12:05:00,56.9,56.97,56.9,56.92,32700.0,44.8128,44.8679,44.8128,44.8285,32700.0
2005-10-06 12:10:00,56.92,56.93,56.87,56.89,22100.0,44.8285,44.8364,44.7891,44.8049,22100.0
2005-10-06 12:15:00,56.88,56.92,56.87,56.87,12100.0,44.797,44.8285,44.7891,44.7891,12100.0
2005-10-06 12:20:00,56.86,56.9,56.86,56.86,20500.0,44.7813,44.8128,44.7813,44.7813,20500.0
2005-10-06 12:25:00,56.89,56.92,56.71,56.75,41900.0,44.8049,44.8285,44.6631,44.6946,41900.0
2005-10-06 12:30:00,56.74,56.8,56.71,56.77,63700.0,44.6868,44.734,44.6631,44.7104,63700.0
2005-10-06 12:35:00,56.78,56.84,56.74,56.75,38600.0,44.7183,44.7655,44.6868,44.6946,38600.0
2005-10-06 12:40:00,56.75,56.75,56.61,56.7,68800.0,44.6946,44.6946,44.5844,44.6553,68800.0
2005-10-06 12:45:00,56.7,56.8,56.7,56.79,57200.0,44.6553,44.734,44.6553,44.7261,57200.0
2005-10-06 12:50:00,56.78,56.79,56.68,56.68,42100.0,44.7183,44.7261,44.6395,44.6395,42100.0
2005-10-06 12:55:00,56.67,56.73,56.66,56.72,34300.0,44.6316,44.6789,44.6238,44.671,34300.0
2005-10-06 13:00:00,56.72,56.79,56.69,56.76,63600.0,44.671,44.7261,44.6474,44.7025,63600.0
2005-10-06 13:05:00,56.76,56.77,56.7,56.74,65300.0,44.7025,44.7104,44.6553,44.6868,65300.0
2005-10-06 13:10:00,56.72,56.82,56.71,56.79,30700.0,44.671,44.7498,44.6631,44.7261,30700.0
2005-10-06 13:15:00,56.79,56.8,56.75,56.79,24700.0,44.7261,44.734,44.6946,44.7261,24700.0
2005-10-06 13:20:00,56.8,56.82,56.74,56.74,24500.0,44.734,44.7498,44.6868,44.6868,24500.0
2005-10-06 13:25:00,56.74,56.8,56.71,56.77,23300.0,44.6868,44.734,44.6631,44.7104,23300.0
2005-10-06 13:30:00,56.77,56.8,56.76,56.79,21500.0,44.7104,44.734,44.7025,44.7261,21500.0
2005-10-06 13:35:00,56.79,56.83,56.77,56.77,25500.0,44.7261,44.7576,44.7104,44.7104,25500.0
2005-10-06 13:40:00,56.77,56.77,56.7,56.71,41300.0,44.7104,44.7104,44.6553,44.6631,41300.0
2005-10-06 13:45:00,56.72,56.75,56.71,56.73,44400.0,44.671,44.6946,44.6631,44.6789,44400.0
2005-10-06 13:50:00,56.73,56.74,56.62,56.68,54000.0,44.6789,44.6868,44.5923,44.6395,54000.0
2005-10-06 13:55:00,56.68,56.68,56.41,56.51,99800.0,44.6395,44.6395,44.4269,44.5056,99800.0
2005-10-06 14:00:00,56.52,56.57,56.44,56.46,59300.0,44.5135,44.5529,44.4505,44.4662,59300.0
2005-10-06 14:05:00,56.45,56.54,56.4,56.42,44600.0,44.4584,44.5292,44.419,44.4347,44600.0
2005-10-06 14:10:00,56.42,56.49,56.38,56.47,20800.0,44.4347,44.4899,44.4032,44.4741,20800.0
2005-10-06 14:15:00,56.47,56.54,56.44,56.44,52600.0,44.4741,44.5292,44.4505,44.4505,52600.0
2005-10-06 14:20:00,56.45,56.48,56.33,56.35,80900.0,44.4584,44.482,44.3639,44.3796,80900.0
2005-10-06 14:25:00,56.35,56.35,56.19,56.24,76800.0,44.3796,44.3796,44.2536,44.293,76800.0
2005-10-06 14:30:00,56.25,56.46,56.25,56.45,68000.0,44.3008,44.4662,44.3008,44.4584,68000.0
2005-10-06 14:35:00,56.46,56.48,56.36,56.4,47000.0,44.4662,44.482,44.3875,44.419,47000.0
2005-10-06 14:40:00,56.41,56.51,56.39,56.46,48300.0,44.4269,44.5056,44.4111,44.4662,48300.0
2005-10-06 14:45:00,56.47,56.52,56.2,56.42,110100.0,44.4741,44.5135,44.2615,44.4347,110100.0
2005-10-06 14:50:00,56.42,56.44,56.27,56.34,59400.0,44.4347,44.4505,44.3166,44.3717,59400.0
2005-10-06 14:55:00,56.35,56.42,56.31,56.39,21800.0,44.3796,44.4347,44.3481,44.4111,21800.0
2005-10-06 15:00:00,56.39,56.45,56.38,56.44,39300.0,44.4111,44.4584,44.4032,44.4505,39300.0
2005-10-06 15:05:00,56.44,56.45,56.29,56.31,49100.0,44.4505,44.4584,44.3324,44.3481,49100.0
2005-10-06 15:10:00,56.31,56.42,56.3,56.42,33200.0,44.3481,44.4347,44.3402,44.4347,33200.0
2005-10-06 15:15:00,56.42,56.48,56.38,56.42,51700.0,44.4347,44.482,44.4032,44.4347,51700.0
2005-10-06 15:20:00,56.41,56.43,56.2,56.24,67100.0,44.4269,44.4426,44.2615,44.293,67100.0
2005-10-06 15:25:00,56.24,56.38,56.24,56.29,57400.0,44.293,44.4032,44.293,44.3324,57400.0
2005-10-06 15:30:00,56.29,56.34,56.23,56.32,84400.0,44.3324,44.3717,44.2851,44.356,84400.0
2005-10-06 15:35:00,56.31,56.31,55.95,55.96,149200.0,44.3481,44.3481,44.0646,44.0725,149200.0
2005-10-06 15:40:00,55.95,56.25,55.95,56.25,107600.0,44.0646,44.3008,44.0646,44.3008,107600.0
2005-10-06 15:45:00,56.23,56.55,56.22,56.54,175100.0,44.2851,44.5371,44.2772,44.5292,175100.0
2005-10-06 15:50:00,56.56,56.65,56.47,56.48,145700.0,44.545,44.6159,44.4741,44.482,145700.0
2005-10-06 15:55:00,56.47,56.47,56.36,56.37,88900.0,44.4741,44.4741,44.3875,44.3954,88900.0
2005-10-07 09:30:00,56.23,56.41,56.18,56.41,101300.0,44.2851,44.4269,44.2457,44.4269,101300.0
2005-10-07 09:35:00,56.45,56.57,56.36,56.51,78800.0,44.4584,44.5529,44.3875,44.5056,78800.0
2005-10-07 09:40:00,56.51,56.58,56.35,56.37,68000.0,44.5056,44.5607,44.3796,44.3954,68000.0
2005-10-07 09:45:00,56.38,56.57,56.32,56.33,88700.0,44.4032,44.5529,44.356,44.3639,88700.0
2005-10-07 09:50:00,56.34,56.45,56.33,56.37,97800.0,44.3717,44.4584,44.3639,44.3954,97800.0
2005-10-07 09:55:00,56.38,56.44,56.36,56.38,50400.0,44.4032,44.4505,44.3875,44.4032,50400.0
2005-10-07 10:00:00,56.39,56.39,56.28,56.39,89800.0,44.4111,44.4111,44.3245,44.4111,89800.0
2005-10-07 10:05:00,56.38,56.39,56.35,56.38,42300.0,44.4032,44.4111,44.3796,44.4032,42300.0
2005-10-07 10:10:00,56.38,56.39,56.31,56.31,70600.0,44.4032,44.4111,44.3481,44.3481,70600.0
2005-10-07 10:15:00,56.31,56.39,56.28,56.36,66200.0,44.3481,44.4111,44.3245,44.3875,66200.0
2005-10-07 10:20:00,56.37,56.37,56.28,56.37,39900.0,44.3954,44.3954,44.3245,44.3954,39900.0
2005-10-07 10:25:00,56.36,56.38,56.32,56.34,30300.0,44.3875,44.4032,44.356,44.3717,30300.0
2005-10-07 10:30:00,56.33,56.38,56.27,56.34,29000.0,44.3639,44.4032,44.3166,44.3717,29000.0
2005-10-07 10:35:00,56.33,56.45,56.33,56.41,160300.0,44.3639,44.4584,44.3639,44.4269,160300.0
2005-10-07 10:40:00,56.43,56.5,56.34,56.35,54900.0,44.4426,44.4977,44.3717,44.3796,54900.0
2005-10-07 10:45:00,56.28,56.37,56.27,56.3,57000.0,44.3245,44.3954,44.3166,44.3402,57000.0
2005-10-07 10:50:00,56.31,56.49,56.3,56.42,53900.0,44.3481,44.4899,44.3402,44.4347,53900.0
2005-10-07 10:55:00,56.42,56.45,56.4,56.4,50900.0,44.4347,44.4584,44.419,44.419,50900.0
2005-10-07 11:00:00,56.4,56.47,56.4,56.45,40900.0,44.419,44.4741,44.419,44.4584,40900.0
2005-10-07 11:05:00,56.45,56.48,56.44,56.47,44400.0,44.4584,44.482,44.4505,44.4741,44400.0
2005-10-07 11:10:00,56.48,56.49,56.4,56.4,20100.0,44.482,44.4899,44.419,44.419,20100.0
2005-10-07 11:15:00,56.4,56.47,56.39,56.42,19800.0,44.419,44.4741,44.4111,44.4347,19800.0
2005-10-07 11:20:00,56.44,56.49,56.43,56.47,21700.0,44.4505,44.4899,44.4426,44.4741,21700.0
2005-10-07 11:25:00,56.47,56.5,56.46,56.49,35100.0,44.4741,44.4977,44.4662,44.4899,35100.0
2005-10-07 11:30:00,56.48,56.48,56.45,56.45,18700.0,44.482,44.482,44.4584,44.4584,18700.0
2005-10-07 11:35:00,56.45,56.45,56.4,56.4,11500.0,44.4584,44.4584,44.419,44.419,11500.0
2005-10-07 11:40:00,56.41,56.47,56.39,56.45,16100.0,44.4269,44.4741,44.4111,44.4584,16100.0
2005-10-07 11:45:00,56.44,56.46,56.38,56.43,15400.0,44.4505,44.4662,44.4032,44.4426,15400.0
2005-10-07 11:50:00,56.42,56.43,56.32,56.42,16900.0,44.4347,44.4426,44.356,44.4347,16900.0
2005-10-07 11:55:00,56.43,56.51,56.43,56.5,62100.0,44.4426,44.5056,44.4426,44.4977,62100.0
2005-10-07 12:00:00,56.49,56.49,56.42,56.47,28200.0,44.4899,44.4899,44.4347,44.4741,28200.0
2005-10-07 12:05:00,56.48,56.49,56.45,56.47,29400.0,44.482,44.4899,44.4584,44.4741,29400.0
2005-10-07 12:10:00,56.47,56.5,56.45,56.45,19600.0,44.4741,44.4977,44.4584,44.4584,19600.0
2005-10-07 12:15:00,56.44,56.49,56.44,56.49,34500.0,44.4505,44.4899,44.4505,44.4899,34500.0
2005-10-07 12:20:00,56.48,56.49,56.44,56.45,47000.0,44.482,44.4899,44.4505,44.4584,47000.0
2005-10-07 12:25:00,56.45,56.46,56.44,56.44,39400.0,44.4584,44.4662,44.4505,44.4505,39400.0
2005-10-07 12:30:00,56.44,56.45,56.42,56.44,38400.0,44.4505,44.4584,44.4347,44.4505,38400.0
2005-10-07 12:35:00,56.43,56.43,56.41,56.41,14600.0,44.4426,44.4426,44.4269,44.4269,14600.0
2005-10-07 12:40:00,56.41,56.46,56.4,56.44,17900.0,44.4269,44.4662,44.419,44.4505,17900.0
2005-10-07 12:45:00,56.44,56.45,56.43,56.45,16500.0,44.4505,44.4584,44.4426,44.4584,16500.0
2005-10-07 12:50:00,56.45,56.46,56.37,56.37,18600.0,44.4584,44.4662,44.3954,44.3954,18600.0
2005-10-07 12:55:00,56.38,56.38,56.33,56.35,30300.0,44.4032,44.4032,44.3639,44.3796,30300.0
2005-10-07 13:00:00,56.35,56.35,56.31,56.32,28700.0,44.3796,44.3796,44.3481,44.356,28700.0
2005-10-07 13:05:00,56.34,56.39,56.33,56.37,14400.0,44.3717,44.4111,44.3639,44.3954,14400.0
2005-10-07 13:10:00,56.36,56.41,56.36,56.38,35300.0,44.3875,44.4269,44.3875,44.4032,35300.0
2005-10-07 13:15:00,56.39,56.4,56.37,56.4,18900.0,44.4111,44.419,44.3954,44.419,18900.0
2005-10-07 13:20:00,56.38,56.4,56.37,56.39,7500.0,44.4032,44.419,44.3954,44.4111,7500.0
2005-10-07 13:25:00,56.4,56.4,56.3,56.31,21200.0,44.419,44.419,44.3402,44.3481,21200.0
2005-10-07 13:30:00,56.31,56.36,56.3,56.3,12100.0,44.3481,44.3875,44.3402,44.3402,12100.0
2005-10-07 13:35:00,56.3,56.34,56.28,56.33,13800.0,44.3402,44.3717,44.3245,44.3639,13800.0
2005-10-07 13:40:00,56.34,56.39,56.25,56.39,75200.0,44.3717,44.4111,44.3008,44.4111,75200.0
2005-10-07 13:45:00,56.38,56.39,56.36,56.37,18900.0,44.4032,44.4111,44.3875,44.3954,18900.0
2005-10-07 13:50:00,56.38,56.38,56.35,56.38,35600.0,44.4032,44.4032,44.3796,44.4032,35600.0
2005-10-07 13:55:00,56.38,56.39,56.35,56.37,30000.0,44.4032,44.4111,44.3796,44.3954,30000.0
2005-10-07 14:00:00,56.37,56.39,56.36,56.38,20300.0,44.3954,44.4111,44.3875,44.4032,20300.0
2005-10-07 14:05:00,56.37,56.38,56.22,56.25,34900.0,44.3954,44.4032,44.2772,44.3008,34900.0
2005-10-07 14:10:00,56.23,56.26,56.2,56.26,20700.0,44.2851,44.3087,44.2615,44.3087,20700.0
2005-10-07 14:15:00,56.26,56.27,56.25,56.27,16100.0,44.3087,44.3166,44.3008,44.3166,16100.0
2005-10-07 14:20:00,56.26,56.29,56.25,56.25,29100.0,44.3087,44.3324,44.3008,44.3008,29100.0
2005-10-07 14:25:00,56.25,56.25,56.14,56.19,37700.0,44.3008,44.3008,44.2142,44.2536,37700.0
2005-10-07 14:30:00,56.17,56.28,56.17,56.25,33500.0,44.2378,44.3245,44.2378,44.3008,33500.0
2005-10-07 14:35:00,56.24,56.27,56.24,56.27,53900.0,44.293,44.3166,44.293,44.3166,53900.0
2005-10-07 14:40:00,56.27,56.3,56.26,56.3,28100.0,44.3166,44.3402,44.3087,44.3402,28100.0
2005-10-07 14:45:00,56.3,56.3,56.24,56.25,40500.0,44.3402,44.3402,44.293,44.3008,40500.0
2005-10-07 14:50:00,56.25,56.28,56.23,56.25,31700.0,44.3008,44.3245,44.2851,44.3008,31700.0
2005-10-07 14:55:00,56.25,56.27,56.21,56.27,18600.0,44.3008,44.3166,44.2693,44.3166,18600.0
2005-10-07 15:00:00,56.27,56.32,56.26,56.32,53600.0,44.3166,44.356,44.3087,44.356,53600.0
2005-10-07 15:05:00,56.31,56.32,56.22,56.29,24900.0,44.3481,44.356,44.2772,44.3324,24900.0
2005-10-07 15:10:00,56.29,56.3,56.27,56.29,16300.0,44.3324,44.3402,44.3166,44.3324,16300.0
2005-10-07 15:15:00,56.29,56.31,56.27,56.28,26000.0,44.3324,44.3481,44.3166,44.3245,26000.0
2005-10-07 15:20:00,56.3,56.3,56.26,56.28,11200.0,44.3402,44.3402,44.3087,44.3245,11200.0
2005-10-07 15:25:00,56.28,56.28,56.21,56.23,31600.0,44.3245,44.3245,44.2693,44.2851,31600.0
2005-10-07 15:30:00,56.22,56.25,56.22,56.25,21900.0,44.2772,44.3008,44.2772,44.3008,21900.0
2005-10-07 15:35:00,56.25,56.29,56.23,56.29,38200.0,44.3008,44.3324,44.2851,44.3324,38200.0
2005-10-07 15:40:00,56.29,56.31,56.27,56.3,59600.0,44.3324,44.3481,44.3166,44.3402,59600.0
2005-10-07 15:45:00,56.3,56.38,56.28,56.37,64600.0,44.3402,44.4032,44.3245,44.3954,64600.0
2005-10-07 15:50:00,56.38,56.4,56.35,56.4,77800.0,44.4032,44.419,44.3796,44.419,77800.0
2005-10-07 15:55:00,56.4,56.41,56.36,56.36,81500.0,44.419,44.4269,44.3875,44.3875,81500.0
2005-10-10 09:30:00,56.37,56.42,56.25,56.42,56700.0,44.3954,44.4347,44.3008,44.4347,56700.0
2005-10-10 09:35:00,56.38,56.6,56.38,56.6,64100.0,44.4032,44.5765,44.4032,44.5765,64100.0
2005-10-10 09:40:00,56.7,56.75,56.57,56.58,66900.0,44.6553,44.6946,44.5529,44.5607,66900.0
2005-10-10 09:45:00,56.57,56.7,56.49,56.66,73300.0,44.5529,44.6553,44.4899,44.6238,73300.0
2005-10-10 09:50:00,56.66,56.75,56.57,56.62,53000.0,44.6238,44.6946,44.5529,44.5923,53000.0
2005-10-10 09:55:00,56.62,56.63,56.56,56.63,19300.0,44.5923,44.6001,44.545,44.6001,19300.0
2005-10-10 10:00:00,56.62,56.62,56.47,56.48,50100.0,44.5923,44.5923,44.4741,44.482,50100.0
2005-10-10 10:05:00,56.49,56.6,56.43,56.6,39200.0,44.4899,44.5765,44.4426,44.5765,39200.0
2005-10-10 10:10:00,56.6,56.61,56.4,56.41,54300.0,44.5765,44.5844,44.419,44.4269,54300.0
2005-10-10 10:15:00,56.42,56.53,56.42,56.45,28700.0,44.4347,44.5214,44.4347,44.4584,28700.0
2005-10-10 10:20:00,56.45,56.55,56.44,56.51,31900.0,44.4584,44.5371,44.4505,44.5056,31900.0
2005-10-10 10:25:00,56.51,56.52,56.45,56.46,31800.0,44.5056,44.5135,44.4584,44.4662,31800.0
2005-10-10 10:30:00,56.47,56.52,56.46,56.51,14700.0,44.4741,44.5135,44.4662,44.5056,14700.0
2005-10-10 10:35:00,56.51,56.52,56.48,56.48,19900.0,44.5056,44.5135,44.482,44.482,19900.0
2005-10-10 10:40:00,56.48,56.54,56.45,56.54,28800.0,44.482,44.5292,44.4584,44.5292,28800.0
2005-10-10 10:45:00,56.54,56.54,56.48,56.48,26100.0,44.5292,44.5292,44.482,44.482,26100.0
2005-10-10 10:50:00,56.49,56.53,56.49,56.53,16200.0,44.4899,44.5214,44.4899,44.5214,16200.0
2005-10-10 10:55:00,56.53,56.53,56.44,56.51,17000.0,44.5214,44.5214,44.4505,44.5056,17000.0
2005-10-10 11:00:00,56.5,56.55,56.49,56.54,30600.0,44.4977,44.5371,44.4899,44.5292,30600.0
2005-10-10 11:05:00,56.54,56.57,56.53,56.57,41500.0,44.5292,44.5529,44.5214,44.5529,41500.0
2005-10-10 11:10:00,56.56,56.59,56.56,56.59,39500.0,44.545,44.5686,44.545,44.5686,39500.0
2005-10-10 11:15:00,56.58,56.59,56.53,56.58,27500.0,44.5607,44.5686,44.5214,44.5607,27500.0
2005-10-10 11:20:00,56.58,56.61,56.57,56.59,16000.0,44.5607,44.5844,44.5529,44.5686,16000.0
2005-10-10 11:25:00,56.59,56.7,56.57,56.65,38700.0,44.5686,44.6553,44.5529,44.6159,38700.0
2005-10-10 11:30:00,56.65,56.77,56.64,56.74,73200.0,44.6159,44.7104,44.608,44.6868,73200.0
2005-10-10 11:35:00,56.75,56.76,56.53,56.53,30000.0,44.6946,44.7025,44.5214,44.5214,30000.0
2005-10-10 11:40:00,56.53,56.64,56.52,56.6,39100.0,44.5214,44.608,44.5135,44.5765,39100.0
2005-10-10 11:45:00,56.6,56.6,56.5,56.56,14900.0,44.5765,44.5765,44.4977,44.545,14900.0
2005-10-10 11:50:00,56.55,56.59,56.5,56.55,19100.0,44.5371,44.5686,44.4977,44.5371,19100.0
2005-10-10 11:55:00,56.54,56.55,56.51,56.55,8400.0,44.5292,44.5371,44.5056,44.5371,8400.0
2005-10-10 12:00:00,56.54,56.54,56.48,56.5,29600.0,44.5292,44.5292,44.482,44.4977,29600.0
2005-10-10 12:05:00,56.49,56.55,56.48,56.54,12500.0,44.4899,44.5371,44.482,44.5292,12500.0
2005-10-10 12:10:00,56.53,56.53,56.43,56.44,17700.0,44.5214,44.5214,44.4426,44.4505,17700.0
2005-10-10 12:15:00,56.42,56.45,56.37,56.44,21100.0,44.4347,44.4584,44.3954,44.4505,21100.0
2005-10-10 12:20:00,56.43,56.49,56.43,56.48,23700.0,44.4426,44.4899,44.4426,44.482,23700.0
2005-10-10 12:25:00,56.49,56.49,56.44,56.45,17800.0,44.4899,44.4899,44.4505,44.4584,17800.0
2005-10-10 12:30:00,56.45,56.47,56.45,56.47,15300.0,44.4584,44.4741,44.4584,44.4741,15300.0
2005-10-10 12:35:00,56.47,56.49,56.47,56.48,13800.0,44.4741,44.4899,44.4741,44.482,13800.0
2005-10-10 12:40:00,56.46,56.49,56.46,56.49,18600.0,44.4662,44.4899,44.4662,44.4899,18600.0
2005-10-10 12:45:00,56.48,56.53,56.48,56.5,23100.0,44.482,44.5214,44.482,44.4977,23100.0
2005-10-10 12:50:00,56.5,56.6,56.49,56.57,41300.0,44.4977,44.5765,44.4899,44.5529,41300.0
2005-10-10 12:55:00,56.57,56.58,56.51,56.52,16800.0,44.5529,44.5607,44.5056,44.5135,16800.0
2005-10-10 13:00:00,56.51,56.52,56.49,56.49,12700.0,44.5056,44.5135,44.4899,44.4899,12700.0
2005-10-10 13:05:00,56.5,56.5,56.48,56.49,31400.0,44.4977,44.4977,44.482,44.4899,31400.0
2005-10-10 13:10:00,56.49,56.5,56.46,56.47,89000.0,44.4899,44.4977,44.4662,44.4741,89000.0
2005-10-10 13:15:00,56.47,56.5,56.45,56.46,24000.0,44.4741,44.4977,44.4584,44.4662,24000.0
2005-10-10 13:20:00,56.46,56.48,56.38,56.38,99400.0,44.4662,44.482,44.4032,44.4032,99400.0
2005-10-10 13:25:00,56.39,56.44,56.39,56.42,9600.0,44.4111,44.4505,44.4111,44.4347,9600.0
2005-10-10 13:30:00,56.41,56.43,56.38,56.4,36200.0,44.4269,44.4426,44.4032,44.419,36200.0
2005-10-10 13:35:00,56.39,56.4,56.34,56.34,13900.0,44.4111,44.419,44.3717,44.3717,13900.0
2005-10-10 13:40:00,56.31,56.35,56.25,56.35,39800.0,44.3481,44.3796,44.3008,44.3796,39800.0
2005-10-10 13:45:00,56.35,56.35,56.24,56.28,19300.0,44.3796,44.3796,44.293,44.3245,19300.0
2005-10-10 13:50:00,56.28,56.31,56.25,56.25,28700.0,44.3245,44.3481,44.3008,44.3008,28700.0
2005-10-10 13:55:00,56.28,56.29,56.24,56.27,20600.0,44.3245,44.3324,44.293,44.3166,20600.0
2005-10-10 14:00:00,56.26,56.27,56.23,56.23,26700.0,44.3087,44.3166,44.2851,44.2851,26700.0
2005-10-10 14:05:00,56.23,56.25,56.07,56.07,105500.0,44.2851,44.3008,44.1591,44.1591,105500.0
2005-10-10 14:10:00,56.09,56.19,56.09,56.17,48900.0,44.1748,44.2536,44.1748,44.2378,48900.0
2005-10-10 14:15:00,56.15,56.17,56.07,56.09,40500.0,44.2221,44.2378,44.1591,44.1748,40500.0
2005-10-10 14:20:00,56.07,56.08,56.0,56.0,92700.0,44.1591,44.167,44.104,44.104,92700.0
2005-10-10 14:25:00,56.03,56.03,55.96,56.01,80900.0,44.1276,44.1276,44.0725,44.1118,80900.0
2005-10-10 14:30:00,56.01,56.01,56.0,56.01,31500.0,44.1118,44.1118,44.104,44.1118,31500.0
2005-10-10 14:35:00,56.01,56.04,56.0,56.0,28600.0,44.1118,44.1355,44.104,44.104,28600.0
2005-10-10 14:40:00,56.0,56.04,55.99,56.01,39600.0,44.104,44.1355,44.0961,44.1118,39600.0
2005-10-10 14:45:00,56.02,56.04,55.99,55.99,44200.0,44.1197,44.1355,44.0961,44.0961,44200.0
2005-10-10 14:50:00,55.99,56.17,55.97,56.14,52100.0,44.0961,44.2378,44.0803,44.2142,52100.0
2005-10-10 14:55:00,56.14,56.14,56.02,56.07,25700.0,44.2142,44.2142,44.1197,44.1591,25700.0
2005-10-10 15:00:00,56.05,56.12,56.05,56.11,22000.0,44.1433,44.1985,44.1433,44.1906,22000.0
2005-10-10 15:05:00,56.14,56.16,56.11,56.14,34300.0,44.2142,44.23,44.1906,44.2142,34300.0
2005-10-10 15:10:00,56.13,56.15,56.06,56.07,21100.0,44.2063,44.2221,44.1512,44.1591,21100.0
2005-10-10 15:15:00,56.07,56.07,55.97,55.99,83900.0,44.1591,44.1591,44.0803,44.0961,83900.0
2005-10-10 15:20:00,56.0,56.06,55.97,56.06,80500.0,44.104,44.1512,44.0803,44.1512,80500.0
2005-10-10 15:25:00,56.08,56.09,56.01,56.04,46300.0,44.167,44.1748,44.1118,44.1355,46300.0
2005-10-10 15:30:00,56.02,56.03,55.98,55.99,69400.0,44.1197,44.1276,44.0882,44.0961,69400.0
2005-10-10 15:35:00,55.98,56.14,55.98,56.14,65100.0,44.0882,44.2142,44.0882,44.2142,65100.0
2005-10-10 15:40:00,56.11,56.12,55.99,56.01,74500.0,44.1906,44.1985,44.0961,44.1118,74500.0
2005-10-10 15:45:00,56.0,56.04,55.99,56.0,60500.0,44.104,44.1355,44.0961,44.104,60500.0
2005-10-10 15:50:00,56.0,56.03,55.99,55.99,50100.0,44.104,44.1276,44.0961,44.0961,50100.0
2005-10-10 15:55:00,55.99,56.0,55.9,55.9,95300.0,44.0961,44.104,44.0252,44.0252,95300.0
2005-10-11 09:30:00,55.9,55.91,55.8,55.9,139000.0,44.0252,44.0331,43.9464,44.0252,139000.0
2005-10-11 09:35:00,55.93,56.2,55.89,56.04,78000.0,44.0488,44.2615,44.0173,44.1355,78000.0
2005-10-11 09:40:00,56.04,56.06,55.9,55.96,55000.0,44.1355,44.1512,44.0252,44.0725,55000.0
2005-10-11 09:45:00,55.96,56.15,55.96,56.02,38800.0,44.0725,44.2221,44.0725,44.1197,38800.0
2005-10-11 09:50:00,56.02,56.07,55.98,55.98,78900.0,44.1197,44.1591,44.0882,44.0882,78900.0
2005-10-11 09:55:00,56.0,56.02,55.99,56.0,58500.0,44.104,44.1197,44.0961,44.104,58500.0
2005-10-11 10:00:00,56.01,56.01,55.9,55.93,70200.0,44.1118,44.1118,44.0252,44.0488,70200.0
2005-10-11 10:05:00,55.94,55.97,55.92,55.97,38100.0,44.0567,44.0803,44.041,44.0803,38100.0
2005-10-11 10:10:00,55.98,55.98,55.88,55.9,67100.0,44.0882,44.0882,44.0094,44.0252,67100.0
2005-10-11 10:15:00,55.9,55.92,55.85,55.92,31300.0,44.0252,44.041,43.9858,44.041,31300.0
2005-10-11 10:20:00,55.92,55.94,55.86,55.94,37400.0,44.041,44.0567,43.9937,44.0567,37400.0
2005-10-11 10:25:00,55.94,55.96,55.89,55.9,42100.0,44.0567,44.0725,44.0173,44.0252,42100.0
2005-10-11 10:30:00,55.9,55.94,55.9,55.91,29800.0,44.0252,44.0567,44.0252,44.0331,29800.0
2005-10-11 10:35:00,55.91,55.93,55.89,55.9,35100.0,44.0331,44.0488,44.0173,44.0252,35100.0
2005-10-11 10:40:00,55.9,55.91,55.75,55.77,70500.0,44.0252,44.0331,43.9071,43.9228,70500.0
2005-10-11 10:45:00,55.79,55.83,55.76,55.81,46800.0,43.9386,43.9701,43.9149,43.9543,46800.0
2005-10-11 10:50:00,55.81,55.85,55.72,55.73,65100.0,43.9543,43.9858,43.8834,43.8913,65100.0
2005-10-11 10:55:00,55.74,55.75,55.62,55.65,59200.0,43.8992,43.9071,43.8047,43.8283,59200.0
2005-10-11 11:00:00,55.65,55.76,55.62,55.76,44300.0,43.8283,43.9149,43.8047,43.9149,44300.0
2005-10-11 11:05:00,55.76,55.82,55.74,55.8,80500.0,43.9149,43.9622,43.8992,43.9464,80500.0
2005-10-11 11:10:00,55.8,55.8,55.68,55.71,49200.0,43.9464,43.9464,43.8519,43.8756,49200.0
2005-10-11 11:15:00,55.7,55.85,55.69,55.84,67700.0,43.8677,43.9858,43.8598,43.9779,67700.0
2005-10-11 11:20:00,55.84,55.88,55.82,55.87,31400.0,43.9779,44.0094,43.9622,44.0016,31400.0
2005-10-11 11:25:00,55.87,55.88,55.71,55.76,34500.0,44.0016,44.0094,43.8756,43.9149,34500.0
2005-10-11 11:30:00,55.75,55.76,55.67,55.7,39400.0,43.9071,43.9149,43.8441,43.8677,39400.0
2005-10-11 11:35:00,55.7,55.75,55.66,55.66,35200.0,43.8677,43.9071,43.8362,43.8362,35200.0
2005-10-11 11:40:00,55.66,55.73,55.66,55.71,47500.0,43.8362,43.8913,43.8362,43.8756,47500.0
2005-10-11 11:45:00,55.7,55.74,55.7,55.7,36500.0,43.8677,43.8992,43.8677,43.8677,36500.0
2005-10-11 11:50:00,55.7,55.73,55.68,55.72,47000.0,43.8677,43.8913,43.8519,43.8834,47000.0
2005-10-11 11:55:00,55.71,55.72,55.6,55.7,31700.0,43.8756,43.8834,43.7889,43.8677,31700.0
2005-10-11 12:00:00,55.7,55.71,55.63,55.65,18900.0,43.8677,43.8756,43.8126,43.8283,18900.0
2005-10-11 12:05:00,55.64,55.67,55.61,55.64,28800.0,43.8204,43.8441,43.7968,43.8204,28800.0
2005-10-11 12:10:00,55.62,55.63,55.55,55.59,40800.0,43.8047,43.8126,43.7495,43.7811,40800.0
2005-10-11 12:15:00,55.59,55.59,55.47,55.5,39600.0,43.7811,43.7811,43.6865,43.7102,39600.0
2005-10-11 12:20:00,55.5,55.5,55.35,55.35,50400.0,43.7102,43.7102,43.592,43.592,50400.0
2005-10-11 12:25:00,55.34,55.34,55.15,55.18,90700.0,43.5842,43.5842,43.4345,43.4581,90700.0
2005-10-11 12:30:00,55.18,55.31,55.18,55.3,85600.0,43.4581,43.5605,43.4581,43.5527,85600.0
2005-10-11 12:35:00,55.3,55.43,55.26,55.43,63100.0,43.5527,43.655,43.5212,43.655,63100.0
2005-10-11 12:40:00,55.4,55.5,55.4,55.49,56400.0,43.6314,43.7102,43.6314,43.7023,56400.0
2005-10-11 12:45:00,55.5,55.61,55.5,55.61,19700.0,43.7102,43.7968,43.7102,43.7968,19700.0
2005-10-11 12:50:00,55.61,55.61,55.5,55.53,20100.0,43.7968,43.7968,43.7102,43.7338,20100.0
2005-10-11 12:55:00,55.52,55.55,55.51,55.53,14300.0,43.7259,43.7495,43.718,43.7338,14300.0
2005-10-11 13:00:00,55.53,55.56,55.51,55.53,42100.0,43.7338,43.7574,43.718,43.7338,42100.0
2005-10-11 13:05:00,55.53,55.64,55.53,55.6,25700.0,43.7338,43.8204,43.7338,43.7889,25700.0
2005-10-11 13:10:00,55.6,55.67,55.56,55.61,27200.0,43.7889,43.8441,43.7574,43.7968,27200.0
2005-10-11 13:15:00,55.62,55.62,55.52,55.59,23900.0,43.8047,43.8047,43.7259,43.7811,23900.0
2005-10-11 13:20:00,55.58,55.6,55.53,55.6,20500.0,43.7732,43.7889,43.7338,43.7889,20500.0
2005-10-11 13:25:00,55.59,55.63,55.56,55.63,23300.0,43.7811,43.8126,43.7574,43.8126,23300.0
2005-10-11 13:30:00,55.61,55.66,55.59,55.65,54500.0,43.7968,43.8362,43.7811,43.8283,54500.0
2005-10-11 13:35:00,55.64,55.66,55.61,55.61,41300.0,43.8204,43.8362,43.7968,43.7968,41300.0
2005-10-11 13:40:00,55.61,55.61,55.53,55.58,42000.0,43.7968,43.7968,43.7338,43.7732,42000.0
2005-10-11 13:45:00,55.57,55.61,55.56,55.6,29600.0,43.7653,43.7968,43.7574,43.7889,29600.0
2005-10-11 13:50:00,55.58,55.62,55.58,55.6,29500.0,43.7732,43.8047,43.7732,43.7889,29500.0
2005-10-11 13:55:00,55.59,55.62,55.56,55.62,41200.0,43.7811,43.8047,43.7574,43.8047,41200.0
2005-10-11 14:00:00,55.62,55.62,55.55,55.6,47400.0,43.8047,43.8047,43.7495,43.7889,47400.0
2005-10-11 14:05:00,55.6,55.61,55.46,55.6,43700.0,43.7889,43.7968,43.6787,43.7889,43700.0
2005-10-11 14:10:00,55.6,55.86,55.57,55.82,69300.0,43.7889,43.9937,43.7653,43.9622,69300.0
2005-10-11 14:15:00,55.85,55.9,55.77,55.77,42100.0,43.9858,44.0252,43.9228,43.9228,42100.0
2005-10-11 14:20:00,55.77,55.79,55.74,55.76,46300.0,43.9228,43.9386,43.8992,43.9149,46300.0
2005-10-11 14:25:00,55.75,55.78,55.64,55.66,38600.0,43.9071,43.9307,43.8204,43.8362,38600.0
2005-10-11 14:30:00,55.66,55.66,55.6,55.62,31100.0,43.8362,43.8362,43.7889,43.8047,31100.0
2005-10-11 14:35:00,55.62,55.64,55.53,55.53,51400.0,43.8047,43.8204,43.7338,43.7338,51400.0
2005-10-11 14:40:00,55.55,55.55,55.4,55.48,72100.0,43.7495,43.7495,43.6314,43.6944,72100.0
2005-10-11 14:45:00,55.48,55.5,55.47,55.49,36200.0,43.6944,43.7102,43.6865,43.7023,36200.0
2005-10-11 14:50:00,55.48,55.53,55.44,55.5,39800.0,43.6944,43.7338,43.6629,43.7102,39800.0
2005-10-11 14:55:00,55.5,55.5,55.32,55.48,49000.0,43.7102,43.7102,43.5684,43.6944,49000.0
2005-10-11 15:00:00,55.49,55.6,55.43,55.55,44900.0,43.7023,43.7889,43.655,43.7495,44900.0
2005-10-11 15:05:00,55.56,55.56,55.45,55.47,39100.0,43.7574,43.7574,43.6708,43.6865,39100.0
2005-10-11 15:10:00,55.49,55.53,55.42,55.52,52200.0,43.7023,43.7338,43.6472,43.7259,52200.0
2005-10-11 15:15:00,55.52,55.55,55.41,55.42,59000.0,43.7259,43.7495,43.6393,43.6472,59000.0
2005-10-11 15:20:00,55.42,55.45,55.16,55.22,84400.0,43.6472,43.6708,43.4424,43.4897,84400.0
2005-10-11 15:25:00,55.23,55.28,55.19,55.2,90400.0,43.4975,43.5369,43.466,43.4739,90400.0
2005-10-11 15:30:00,55.2,55.22,55.14,55.22,72000.0,43.4739,43.4897,43.4266,43.4897,72000.0
2005-10-11 15:35:00,55.21,55.22,55.13,55.19,92000.0,43.4818,43.4897,43.4188,43.466,92000.0
2005-10-11 15:40:00,55.2,55.38,55.2,55.38,104900.0,43.4739,43.6157,43.4739,43.6157,104900.0
2005-10-11 15:45:00,55.35,55.43,55.31,55.34,74400.0,43.592,43.655,43.5605,43.5842,74400.0
2005-10-11 15:50:00,55.33,55.37,55.21,55.25,104000.0,43.5763,43.6078,43.4818,43.5133,104000.0
2005-10-11 15:55:00,55.25,55.25,55.12,55.18,118800.0,43.5133,43.5133,43.4109,43.4581,118800.0
2005-10-12 09:30:00,54.99,54.99,54.99,54.99,0.0,43.3085,43.3085,43.3085,43.3085,0.0
2005-10-12 09:35:00,55.11,55.12,54.7,54.8,239600.0,43.403,43.4109,43.0801,43.1589,239600.0
2005-10-12 09:40:00,54.88,55.08,54.85,54.99,94100.0,43.2219,43.3794,43.1983,43.3085,94100.0
2005-10-12 09:45:00,54.98,55.2,54.98,55.2,68300.0,43.3006,43.4739,43.3006,43.4739,68300.0
2005-10-12 09:50:00,55.2,55.36,55.19,55.34,103600.0,43.4739,43.5999,43.466,43.5842,103600.0
2005-10-12 09:55:00,55.33,55.39,55.27,55.34,52500.0,43.5763,43.6235,43.529,43.5842,52500.0
2005-10-12 10:00:00,55.35,55.37,55.21,55.26,42700.0,43.592,43.6078,43.4818,43.5212,42700.0
2005-10-12 10:05:00,55.26,55.34,55.23,55.27,42800.0,43.5212,43.5842,43.4975,43.529,42800.0
2005-10-12 10:10:00,55.27,55.32,55.19,55.19,49700.0,43.529,43.5684,43.466,43.466,49700.0
2005-10-12 10:15:00,55.19,55.19,54.99,55.02,101400.0,43.466,43.466,43.3085,43.3321,101400.0
2005-10-12 10:20:00,55.0,55.07,54.99,55.03,69800.0,43.3164,43.3715,43.3085,43.34,69800.0
2005-10-12 10:25:00,55.04,55.1,55.0,55.01,32100.0,43.3479,43.3951,43.3164,43.3243,32100.0
2005-10-12 10:30:00,55.0,55.05,54.95,55.02,65900.0,43.3164,43.3558,43.277,43.3321,65900.0
2005-10-12 10:35:00,55.03,55.03,54.9,54.93,89700.0,43.34,43.34,43.2376,43.2613,89700.0
2005-10-12 10:40:00,54.94,55.02,54.93,55.02,78600.0,43.2691,43.3321,43.2613,43.3321,78600.0
2005-10-12 10:45:00,55.01,55.08,54.99,55.06,35200.0,43.3243,43.3794,43.3085,43.3636,35200.0
2005-10-12 10:50:00,55.06,55.07,54.75,54.76,58600.0,43.3636,43.3715,43.1195,43.1274,58600.0
2005-10-12 10:55:00,54.74,54.86,54.69,54.71,93500.0,43.1116,43.2061,43.0722,43.088,93500.0
2005-10-12 11:00:00,54.71,54.82,54.69,54.75,102900.0,43.088,43.1746,43.0722,43.1195,102900.0
2005-10-12 11:05:00,54.76,54.91,54.75,54.87,56000.0,43.1274,43.2455,43.1195,43.214,56000.0
2005-10-12 11:10:00,54.87,55.03,54.86,55.01,68200.0,43.214,43.34,43.2061,43.3243,68200.0
2005-10-12 11:15:00,55.01,55.04,54.93,55.04,57500.0,43.3243,43.3479,43.2613,43.3479,57500.0
2005-10-12 11:20:00,55.03,55.12,55.02,55.03,47200.0,43.34,43.4109,43.3321,43.34,47200.0
2005-10-12 11:25:00,55.03,55.1,55.01,55.07,29600.0,43.34,43.3951,43.3243,43.3715,29600.0
2005-10-12 11:30:00,55.05,55.13,55.02,55.13,41500.0,43.3558,43.4188,43.3321,43.4188,41500.0
2005-10-12 11:35:00,55.12,55.13,55.07,55.1,38700.0,43.4109,43.4188,43.3715,43.3951,38700.0
2005-10-12 11:40:00,55.09,55.1,54.95,54.98,38400.0,43.3873,43.3951,43.277,43.3006,38400.0
2005-10-12 11:45:00,54.98,55.0,54.87,54.87,27500.0,43.3006,43.3164,43.214,43.214,27500.0
2005-10-12 11:50:00,54.87,54.88,54.8,54.86,28400.0,43.214,43.2219,43.1589,43.2061,28400.0
2005-10-12 11:55:00,54.87,54.93,54.86,54.91,39800.0,43.214,43.2613,43.2061,43.2455,39800.0
2005-10-12 12:00:00,54.91,54.95,54.8,54.92,84400.0,43.2455,43.277,43.1589,43.2534,84400.0
2005-10-12 12:05:00,54.92,55.1,54.92,55.02,47900.0,43.2534,43.3951,43.2534,43.3321,47900.0
2005-10-12 12:10:00,55.02,55.04,54.95,55.02,29100.0,43.3321,43.3479,43.277,43.3321,29100.0
2005-10-12 12:15:00,55.01,55.05,55.0,55.01,80200.0,43.3243,43.3558,43.3164,43.3243,80200.0
2005-10-12 12:20:00,55.01,55.07,55.0,55.04,21800.0,43.3243,43.3715,43.3164,43.3479,21800.0
2005-10-12 12:25:00,55.04,55.04,54.99,55.04,92300.0,43.3479,43.3479,43.3085,43.3479,92300.0
2005-10-12 12:30:00,55.04,55.09,55.02,55.07,23000.0,43.3479,43.3873,43.3321,43.3715,23000.0
2005-10-12 12:35:00,55.07,55.13,55.05,55.06,20400.0,43.3715,43.4188,43.3558,43.3636,20400.0
2005-10-12 12:40:00,55.07,55.1,55.0,55.01,39900.0,43.3715,43.3951,43.3164,43.3243,39900.0
2005-10-12 12:45:00,55.03,55.07,55.02,55.06,24700.0,43.34,43.3715,43.3321,43.3636,24700.0
2005-10-12 12:50:00,55.07,55.11,55.03,55.07,55700.0,43.3715,43.403,43.34,43.3715,55700.0
2005-10-12 12:55:00,55.08,55.1,55.04,55.04,40600.0,43.3794,43.3951,43.3479,43.3479,40600.0
2005-10-12 13:00:00,55.05,55.12,55.03,55.12,45700.0,43.3558,43.4109,43.34,43.4109,45700.0
2005-10-12 13:05:00,55.12,55.12,55.06,55.09,20000.0,43.4109,43.4109,43.3636,43.3873,20000.0
2005-10-12 13:10:00,55.1,55.13,55.06,55.08,27900.0,43.3951,43.4188,43.3636,43.3794,27900.0
2005-10-12 13:15:00,55.07,55.23,55.07,55.22,28200.0,43.3715,43.4975,43.3715,43.4897,28200.0
2005-10-12 13:20:00,55.22,55.26,55.19,55.25,34900.0,43.4897,43.5212,43.466,43.5133,34900.0
2005-10-12 13:25:00,55.25,55.31,55.25,55.31,68000.0,43.5133,43.5605,43.5133,43.5605,68000.0
2005-10-12 13:30:00,55.32,55.34,55.27,55.29,83100.0,43.5684,43.5842,43.529,43.5448,83100.0
2005-10-12 13:35:00,55.27,55.37,55.22,55.37,31000.0,43.529,43.6078,43.4897,43.6078,31000.0
2005-10-12 13:40:00,55.37,55.4,55.2,55.3,123300.0,43.6078,43.6314,43.4739,43.5527,123300.0
2005-10-12 13:45:00,55.3,55.38,55.25,55.37,51900.0,43.5527,43.6157,43.5133,43.6078,51900.0
2005-10-12 13:50:00,55.38,55.39,55.28,55.32,39900.0,43.6157,43.6235,43.5369,43.5684,39900.0
2005-10-12 13:55:00,55.32,55.6,55.31,55.43,59900.0,43.5684,43.7889,43.5605,43.655,59900.0
2005-10-12 14:00:00,55.42,55.6,55.4,55.55,72800.0,43.6472,43.7889,43.6314,43.7495,72800.0
2005-10-12 14:05:00,55.56,55.58,55.47,55.57,75100.0,43.7574,43.7732,43.6865,43.7653,75100.0
2005-10-12 14:10:00,55.57,55.57,55.37,55.41,55200.0,43.7653,43.7653,43.6078,43.6393,55200.0
2005-10-12 14:15:00,55.41,55.44,55.3,55.35,43300.0,43.6393,43.6629,43.5527,43.592,43300.0
2005-10-12 14:20:00,55.34,55.34,55.11,55.11,41200.0,43.5842,43.5842,43.403,43.403,41200.0
2005-10-12 14:25:00,55.09,55.1,55.0,55.06,77000.0,43.3873,43.3951,43.3164,43.3636,77000.0
2005-10-12 14:30:00,55.06,55.07,54.9,54.92,65400.0,43.3636,43.3715,43.2376,43.2534,65400.0
2005-10-12 14:35:00,54.92,55.1,54.92,54.97,84700.0,43.2534,43.3951,43.2534,43.2928,84700.0
2005-10-12 14:40:00,54.97,54.99,54.88,54.98,42800.0,43.2928,43.3085,43.2219,43.3006,42800.0
2005-10-12 14:45:00,54.97,54.97,54.84,54.84,29300.0,43.2928,43.2928,43.1904,43.1904,29300.0
2005-10-12 14:50:00,54.87,54.89,54.77,54.77,44900.0,43.214,43.2298,43.1352,43.1352,44900.0
2005-10-12 14:55:00,54.77,54.89,54.77,54.86,45800.0,43.1352,43.2298,43.1352,43.2061,45800.0
2005-10-12 15:00:00,54.87,54.87,54.78,54.84,46000.0,43.214,43.214,43.1431,43.1904,46000.0
2005-10-12 15:05:00,54.83,54.95,54.81,54.9,66400.0,43.1825,43.277,43.1667,43.2376,66400.0
2005-10-12 15:10:00,54.9,54.97,54.88,54.95,92800.0,43.2376,43.2928,43.2219,43.277,92800.0
2005-10-12 15:15:00,54.95,54.96,54.88,54.96,64400.0,43.277,43.2849,43.2219,43.2849,64400.0
2005-10-12 15:20:00,54.94,55.07,54.94,55.04,83300.0,43.2691,43.3715,43.2691,43.3479,83300.0
2005-10-12 15:25:00,55.04,55.11,55.02,55.07,55000.0,43.3479,43.403,43.3321,43.3715,55000.0
2005-10-12 15:30:00,55.08,55.1,54.97,55.1,92900.0,43.3794,43.3951,43.2928,43.3951,92900.0
2005-10-12 15:35:00,55.06,55.11,54.99,55.06,61600.0,43.3636,43.403,43.3085,43.3636,61600.0
2005-10-12 15:40:00,55.04,55.08,55.0,55.06,84200.0,43.3479,43.3794,43.3164,43.3636,84200.0
2005-10-12 15:45:00,55.06,55.07,54.99,55.06,89800.0,43.3636,43.3715,43.3085,43.3636,89800.0
2005-10-12 15:50:00,55.06,55.12,55.02,55.02,89500.0,43.3636,43.4109,43.3321,43.3321,89500.0
2005-10-12 15:55:00,55.01,55.03,54.99,55.03,186100.0,43.3243,43.34,43.3085,43.34,186100.0
2005-10-13 09:30:00,55.0,55.0,55.0,55.0,0.0,43.3164,43.3164,43.3164,43.3164,0.0
2005-10-13 09:35:00,54.6,54.84,54.52,54.64,258300.0,43.0014,43.1904,42.9384,43.0329,258300.0
2005-10-13 09:40:00,54.65,54.8,54.6,54.6,89500.0,43.0407,43.1589,43.0014,43.0014,89500.0
2005-10-13 09:45:00,54.59,54.63,54.55,54.56,113900.0,42.9935,43.025,42.962,42.9699,113900.0
2005-10-13 09:50:00,54.52,54.57,54.49,54.54,102800.0,42.9384,42.9777,42.9147,42.9541,102800.0
2005-10-13 09:55:00,54.54,54.6,54.44,54.55,104400.0,42.9541,43.0014,42.8753,42.962,104400.0
2005-10-13 10:00:00,54.55,54.7,54.55,54.68,85900.0,42.962,43.0801,42.962,43.0644,85900.0
2005-10-13 10:05:00,54.67,54.7,54.61,54.68,58200.0,43.0565,43.0801,43.0092,43.0644,58200.0
2005-10-13 10:10:00,54.66,54.66,54.61,54.64,63200.0,43.0486,43.0486,43.0092,43.0329,63200.0
2005-10-13 10:15:00,54.62,54.67,54.62,54.66,51000.0,43.0171,43.0565,43.0171,43.0486,51000.0
2005-10-13 10:20:00,54.65,54.72,54.65,54.71,59100.0,43.0407,43.0959,43.0407,43.088,59100.0
2005-10-13 10:25:00,54.71,54.74,54.67,54.68,47500.0,43.088,43.1116,43.0565,43.0644,47500.0
2005-10-13 10:30:00,54.68,54.7,54.6,54.61,87300.0,43.0644,43.0801,43.0014,43.0092,87300.0
2005-10-13 10:35:00,54.61,54.67,54.6,54.67,78900.0,43.0092,43.0565,43.0014,43.0565,78900.0
2005-10-13 10:40:00,54.67,54.67,54.55,54.55,64400.0,43.0565,43.0565,42.962,42.962,64400.0
2005-10-13 10:45:00,54.54,54.64,54.52,54.6,154000.0,42.9541,43.0329,42.9384,43.0014,154000.0
2005-10-13 10:50:00,54.62,54.64,54.57,54.63,43800.0,43.0171,43.0329,42.9777,43.025,43800.0
2005-10-13 10:55:00,54.63,54.64,54.59,54.63,56400.0,43.025,43.0329,42.9935,43.025,56400.0
2005-10-13 11:00:00,54.63,54.68,54.58,54.6,63000.0,43.025,43.0644,42.9856,43.0014,63000.0
2005-10-13 11:05:00,54.62,54.62,54.54,54.55,89900.0,43.0171,43.0171,42.9541,42.962,89900.0
2005-10-13 11:10:00,54.56,54.59,54.55,54.57,77800.0,42.9699,42.9935,42.962,42.9777,77800.0
2005-10-13 11:15:00,54.56,54.6,54.54,54.59,73800.0,42.9699,43.0014,42.9541,42.9935,73800.0
2005-10-13 11:20:00,54.59,54.6,54.55,54.56,16500.0,42.9935,43.0014,42.962,42.9699,16500.0
2005-10-13 11:25:00,54.55,54.56,54.53,54.56,29900.0,42.962,42.9699,42.9462,42.9699,29900.0
2005-10-13 11:30:00,54.56,54.56,54.54,54.54,124700.0,42.9699,42.9699,42.9541,42.9541,124700.0
2005-10-13 11:35:00,54.55,54.55,54.52,54.53,120400.0,42.962,42.962,42.9384,42.9462,120400.0
2005-10-13 11:40:00,54.53,54.58,54.52,54.52,63500.0,42.9462,42.9856,42.9384,42.9384,63500.0
2005-10-13 11:45:00,54.52,54.55,54.45,54.47,87500.0,42.9384,42.962,42.8832,42.899,87500.0
2005-10-13 11:50:00,54.45,54.54,54.44,54.54,41700.0,42.8832,42.9541,42.8753,42.9541,41700.0
2005-10-13 11:55:00,54.53,54.54,54.29,54.33,68100.0,42.9462,42.9541,42.7572,42.7887,68100.0
2005-10-13 12:00:00,54.34,54.42,54.29,54.42,67300.0,42.7966,42.8596,42.7572,42.8596,67300.0
2005-10-13 12:05:00,54.42,54.44,54.35,54.35,78000.0,42.8596,42.8753,42.8045,42.8045,78000.0
2005-10-13 12:10:00,54.36,54.38,54.13,54.14,119900.0,42.8123,42.8281,42.6312,42.6391,119900.0
2005-10-13 12:15:00,54.12,54.29,54.12,54.23,57100.0,42.6233,42.7572,42.6233,42.71,57100.0
2005-10-13 12:20:00,54.22,54.3,54.08,54.11,54300.0,42.7021,42.7651,42.5918,42.6154,54300.0
2005-10-13 12:25:00,54.1,54.26,54.1,54.23,54100.0,42.6076,42.7336,42.6076,42.71,54100.0
2005-10-13 12:30:00,54.22,54.28,54.19,54.23,52600.0,42.7021,42.7493,42.6785,42.71,52600.0
2005-10-13 12:35:00,54.24,54.27,54.22,54.26,34700.0,42.7178,42.7415,42.7021,42.7336,34700.0
2005-10-13 12:40:00,54.26,54.32,54.23,54.31,42300.0,42.7336,42.7808,42.71,42.773,42300.0
2005-10-13 12:45:00,54.3,54.43,54.28,54.42,43900.0,42.7651,42.8675,42.7493,42.8596,43900.0
2005-10-13 12:50:00,54.43,54.46,54.36,54.38,36600.0,42.8675,42.8911,42.8123,42.8281,36600.0
2005-10-13 12:55:00,54.38,54.39,54.31,54.35,37300.0,42.8281,42.836,42.773,42.8045,37300.0
2005-10-13 13:00:00,54.35,54.4,54.33,54.36,28400.0,42.8045,42.8438,42.7887,42.8123,28400.0
2005-10-13 13:05:00,54.37,54.37,54.31,54.32,40800.0,42.8202,42.8202,42.773,42.7808,40800.0
2005-10-13 13:10:00,54.33,54.33,54.26,54.28,67700.0,42.7887,42.7887,42.7336,42.7493,67700.0
2005-10-13 13:15:00,54.27,54.34,54.26,54.26,52300.0,42.7415,42.7966,42.7336,42.7336,52300.0
2005-10-13 13:20:00,54.28,54.32,54.22,54.23,57900.0,42.7493,42.7808,42.7021,42.71,57900.0
2005-10-13 13:25:00,54.23,54.27,54.13,54.19,82200.0,42.71,42.7415,42.6312,42.6785,82200.0
2005-10-13 13:30:00,54.21,54.25,54.2,54.21,55200.0,42.6942,42.7257,42.6863,42.6942,55200.0
2005-10-13 13:35:00,54.2,54.24,54.14,54.24,40700.0,42.6863,42.7178,42.6391,42.7178,40700.0
2005-10-13 13:40:00,54.24,54.27,54.22,54.22,101600.0,42.7178,42.7415,42.7021,42.7021,101600.0
2005-10-13 13:45:00,54.22,54.23,54.14,54.14,26600.0,42.7021,42.71,42.6391,42.6391,26600.0
2005-10-13 13:50:00,54.15,54.18,54.05,54.13,64800.0,42.647,42.6706,42.5682,42.6312,64800.0
2005-10-13 13:55:00,54.12,54.13,54.02,54.05,73700.0,42.6233,42.6312,42.5446,42.5682,73700.0
2005-10-13 14:00:00,54.04,54.18,54.04,54.18,38400.0,42.5603,42.6706,42.5603,42.6706,38400.0
2005-10-13 14:05:00,54.19,54.36,54.18,54.31,42700.0,42.6785,42.8123,42.6706,42.773,42700.0
2005-10-13 14:10:00,54.31,54.34,54.29,54.32,99700.0,42.773,42.7966,42.7572,42.7808,99700.0
2005-10-13 14:15:00,54.32,54.38,54.3,54.36,54300.0,42.7808,42.8281,42.7651,42.8123,54300.0
2005-10-13 14:20:00,54.37,54.45,54.33,54.45,96500.0,42.8202,42.8832,42.7887,42.8832,96500.0
2005-10-13 14:25:00,54.43,54.44,54.25,54.26,54500.0,42.8675,42.8753,42.7257,42.7336,54500.0
2005-10-13 14:30:00,54.26,54.35,54.26,54.33,58100.0,42.7336,42.8045,42.7336,42.7887,58100.0
2005-10-13 14:35:00,54.33,54.4,54.31,54.34,60700.0,42.7887,42.8438,42.773,42.7966,60700.0
2005-10-13 14:40:00,54.34,54.35,54.24,54.26,77200.0,42.7966,42.8045,42.7178,42.7336,77200.0
2005-10-13 14:45:00,54.28,54.35,54.26,54.32,74400.0,42.7493,42.8045,42.7336,42.7808,74400.0
2005-10-13 14:50:00,54.3,54.34,54.3,54.32,293400.0,42.7651,42.7966,42.7651,42.7808,293400.0
2005-10-13 14:55:00,54.32,54.32,54.3,54.3,38100.0,42.7808,42.7808,42.7651,42.7651,38100.0
2005-10-13 15:00:00,54.31,54.4,54.3,54.4,47800.0,42.773,42.8438,42.7651,42.8438,47800.0
2005-10-13 15:05:00,54.4,54.43,54.39,54.42,99700.0,42.8438,42.8675,42.836,42.8596,99700.0
2005-10-13 15:10:00,54.42,54.42,54.34,54.35,71900.0,42.8596,42.8596,42.7966,42.8045,71900.0
2005-10-13 15:15:00,54.34,54.34,54.22,54.22,57700.0,42.7966,42.7966,42.7021,42.7021,57700.0
2005-10-13 15:20:00,54.22,54.35,54.2,54.35,94400.0,42.7021,42.8045,42.6863,42.8045,94400.0
2005-10-13 15:25:00,54.35,54.35,54.28,54.28,107900.0,42.8045,42.8045,42.7493,42.7493,107900.0
2005-10-13 15:30:00,54.27,54.37,54.27,54.31,58100.0,42.7415,42.8202,42.7415,42.773,58100.0
2005-10-13 15:35:00,54.31,54.32,54.28,54.32,76100.0,42.773,42.7808,42.7493,42.7808,76100.0
2005-10-13 15:40:00,54.32,54.34,54.31,54.32,94400.0,42.7808,42.7966,42.773,42.7808,94400.0
2005-10-13 15:45:00,54.33,54.47,54.32,54.43,107300.0,42.7887,42.899,42.7808,42.8675,107300.0
2005-10-13 15:50:00,54.43,54.46,54.39,54.4,168200.0,42.8675,42.8911,42.836,42.8438,168200.0
2005-10-13 15:55:00,54.41,54.41,54.15,54.26,185900.0,42.8517,42.8517,42.647,42.7336,185900.0
2005-10-14 09:30:00,55.5,55.5,55.14,55.3,280900.0,43.7102,43.7102,43.4266,43.5527,280900.0
2005-10-14 09:35:00,55.56,56.25,55.25,56.16,263100.0,43.7574,44.3008,43.5133,44.23,263100.0
2005-10-14 09:40:00,56.23,56.43,55.9,55.97,408400.0,44.2851,44.4426,44.0252,44.0803,408400.0
2005-10-14 09:45:00,55.97,56.1,55.97,56.01,267300.0,44.0803,44.1827,44.0803,44.1118,267300.0
2005-10-14 09:50:00,56.0,56.6,56.0,56.56,204200.0,44.104,44.5765,44.104,44.545,204200.0
2005-10-14 09:55:00,56.56,56.79,56.5,56.6,205200.0,44.545,44.7261,44.4977,44.5765,205200.0
2005-10-14 10:00:00,56.6,56.67,56.36,56.66,188000.0,44.5765,44.6316,44.3875,44.6238,188000.0
2005-10-14 10:05:00,56.7,56.7,56.4,56.4,184000.0,44.6553,44.6553,44.419,44.419,184000.0
2005-10-14 10:10:00,56.41,56.51,56.02,56.34,197100.0,44.4269,44.5056,44.1197,44.3717,197100.0
2005-10-14 10:15:00,56.23,56.3,55.9,56.3,313500.0,44.2851,44.3402,44.0252,44.3402,313500.0
2005-10-14 10:20:00,56.3,56.3,56.0,56.0,182200.0,44.3402,44.3402,44.104,44.104,182200.0
2005-10-14 10:25:00,56.02,56.16,56.01,56.13,120300.0,44.1197,44.23,44.1118,44.2063,120300.0
2005-10-14 10:30:00,56.11,56.24,56.03,56.24,171000.0,44.1906,44.293,44.1276,44.293,171000.0
2005-10-14 10:35:00,56.19,56.35,56.16,56.22,118200.0,44.2536,44.3796,44.23,44.2772,118200.0
2005-10-14 10:40:00,56.21,56.46,56.0,56.15,89000.0,44.2693,44.4662,44.104,44.2221,89000.0
2005-10-14 10:45:00,56.2,56.28,56.1,56.26,58800.0,44.2615,44.3245,44.1827,44.3087,58800.0
2005-10-14 10:50:00,56.26,56.35,56.26,56.33,140000.0,44.3087,44.3796,44.3087,44.3639,140000.0
2005-10-14 10:55:00,56.33,56.33,56.23,56.28,73300.0,44.3639,44.3639,44.2851,44.3245,73300.0
2005-10-14 11:00:00,56.28,56.35,56.18,56.23,83400.0,44.3245,44.3796,44.2457,44.2851,83400.0
2005-10-14 11:05:00,56.22,56.23,56.04,56.08,132200.0,44.2772,44.2851,44.1355,44.167,132200.0
2005-10-14 11:10:00,56.09,56.25,56.09,56.24,44700.0,44.1748,44.3008,44.1748,44.293,44700.0
2005-10-14 11:15:00,56.25,56.49,56.19,56.49,95800.0,44.3008,44.4899,44.2536,44.4899,95800.0
2005-10-14 11:20:00,56.49,56.49,56.28,56.29,78200.0,44.4899,44.4899,44.3245,44.3324,78200.0
2005-10-14 11:25:00,56.3,56.36,56.2,56.23,143500.0,44.3402,44.3875,44.2615,44.2851,143500.0
2005-10-14 11:30:00,56.22,56.26,56.15,56.18,63600.0,44.2772,44.3087,44.2221,44.2457,63600.0
2005-10-14 11:35:00,56.17,56.18,56.1,56.12,104700.0,44.2378,44.2457,44.1827,44.1985,104700.0
2005-10-14 11:40:00,56.12,56.15,56.1,56.14,65000.0,44.1985,44.2221,44.1827,44.2142,65000.0
2005-10-14 11:45:00,56.14,56.16,56.1,56.13,55400.0,44.2142,44.23,44.1827,44.2063,55400.0
2005-10-14 11:50:00,56.12,56.21,56.11,56.19,98400.0,44.1985,44.2693,44.1906,44.2536,98400.0
2005-10-14 11:55:00,56.19,56.21,56.18,56.19,99100.0,44.2536,44.2693,44.2457,44.2536,99100.0
2005-10-14 12:00:00,56.19,56.22,56.18,56.22,63200.0,44.2536,44.2772,44.2457,44.2772,63200.0
2005-10-14 12:05:00,56.23,56.36,56.2,56.36,118800.0,44.2851,44.3875,44.2615,44.3875,118800.0
2005-10-14 12:10:00,56.34,56.4,56.25,56.25,156200.0,44.3717,44.419,44.3008,44.3008,156200.0
2005-10-14 12:15:00,56.22,56.28,56.17,56.25,82200.0,44.2772,44.3245,44.2378,44.3008,82200.0
2005-10-14 12:20:00,56.24,56.28,56.22,56.27,43700.0,44.293,44.3245,44.2772,44.3166,43700.0
2005-10-14 12:25:00,56.28,56.31,56.26,56.29,52500.0,44.3245,44.3481,44.3087,44.3324,52500.0
2005-10-14 12:30:00,56.28,56.3,56.26,56.29,40900.0,44.3245,44.3402,44.3087,44.3324,40900.0
2005-10-14 12:35:00,56.29,56.34,56.27,56.3,48400.0,44.3324,44.3717,44.3166,44.3402,48400.0
2005-10-14 12:40:00,56.3,56.34,56.3,56.3,53600.0,44.3402,44.3717,44.3402,44.3402,53600.0
2005-10-14 12:45:00,56.31,56.33,56.28,56.3,42000.0,44.3481,44.3639,44.3245,44.3402,42000.0
2005-10-14 12:50:00,56.3,56.32,56.26,56.27,52300.0,44.3402,44.356,44.3087,44.3166,52300.0
2005-10-14 12:55:00,56.27,56.3,56.15,56.15,56500.0,44.3166,44.3402,44.2221,44.2221,56500.0
2005-10-14 13:00:00,56.18,56.2,56.12,56.2,59900.0,44.2457,44.2615,44.1985,44.2615,59900.0
2005-10-14 13:05:00,56.19,56.24,56.15,56.2,43200.0,44.2536,44.293,44.2221,44.2615,43200.0
2005-10-14 13:10:00,56.2,56.22,56.15,56.15,45700.0,44.2615,44.2772,44.2221,44.2221,45700.0
2005-10-14 13:15:00,56.15,56.17,56.1,56.12,86600.0,44.2221,44.2378,44.1827,44.1985,86600.0
2005-10-14 13:20:00,56.11,56.19,56.11,56.18,21000.0,44.1906,44.2536,44.1906,44.2457,21000.0
2005-10-14 13:25:00,56.18,56.21,56.16,56.2,35600.0,44.2457,44.2693,44.23,44.2615,35600.0
2005-10-14 13:30:00,56.2,56.22,56.13,56.17,65100.0,44.2615,44.2772,44.2063,44.2378,65100.0
2005-10-14 13:35:00,56.17,56.17,56.14,56.16,46400.0,44.2378,44.2378,44.2142,44.23,46400.0
2005-10-14 13:40:00,56.16,56.17,56.12,56.12,68900.0,44.23,44.2378,44.1985,44.1985,68900.0
2005-10-14 13:45:00,56.12,56.14,56.1,56.12,80300.0,44.1985,44.2142,44.1827,44.1985,80300.0
2005-10-14 13:50:00,56.13,56.16,56.12,56.13,25500.0,44.2063,44.23,44.1985,44.2063,25500.0
2005-10-14 13:55:00,56.14,56.18,56.13,56.16,77500.0,44.2142,44.2457,44.2063,44.23,77500.0
2005-10-14 14:00:00,56.17,56.2,56.16,56.18,82400.0,44.2378,44.2615,44.23,44.2457,82400.0
2005-10-14 14:05:00,56.18,56.2,56.12,56.17,55200.0,44.2457,44.2615,44.1985,44.2378,55200.0
2005-10-14 14:10:00,56.17,56.2,56.16,56.18,49200.0,44.2378,44.2615,44.23,44.2457,49200.0
2005-10-14 14:15:00,56.17,56.2,56.16,56.17,43200.0,44.2378,44.2615,44.23,44.2378,43200.0
2005-10-14 14:20:00,56.16,56.2,56.14,56.2,59100.0,44.23,44.2615,44.2142,44.2615,59100.0
2005-10-14 14:25:00,56.21,56.23,56.18,56.19,53600.0,44.2693,44.2851,44.2457,44.2536,53600.0
2005-10-14 14:30:00,56.18,56.22,56.17,56.2,45800.0,44.2457,44.2772,44.2378,44.2615,45800.0
2005-10-14 14:35:00,56.2,56.32,56.2,56.32,73900.0,44.2615,44.356,44.2615,44.356,73900.0
2005-10-14 14:40:00,56.35,56.36,56.3,56.31,71900.0,44.3796,44.3875,44.3402,44.3481,71900.0
2005-10-14 14:45:00,56.32,56.33,56.29,56.33,46200.0,44.356,44.3639,44.3324,44.3639,46200.0
2005-10-14 14:50:00,56.33,56.44,56.33,56.4,90700.0,44.3639,44.4505,44.3639,44.419,90700.0
2005-10-14 14:55:00,56.4,56.43,56.38,56.4,60200.0,44.419,44.4426,44.4032,44.419,60200.0
2005-10-14 15:00:00,56.41,56.43,56.37,56.42,45200.0,44.4269,44.4426,44.3954,44.4347,45200.0
2005-10-14 15:05:00,56.43,56.43,56.31,56.39,41900.0,44.4426,44.4426,44.3481,44.4111,41900.0
2005-10-14 15:10:00,56.38,56.41,56.35,56.4,54500.0,44.4032,44.4269,44.3796,44.419,54500.0
2005-10-14 15:15:00,56.42,56.43,56.39,56.4,44100.0,44.4347,44.4426,44.4111,44.419,44100.0
2005-10-14 15:20:00,56.4,56.45,56.37,56.43,83900.0,44.419,44.4584,44.3954,44.4426,83900.0
2005-10-14 15:25:00,56.41,56.45,56.4,56.42,61400.0,44.4269,44.4584,44.419,44.4347,61400.0
2005-10-14 15:30:00,56.41,56.45,56.38,56.4,56500.0,44.4269,44.4584,44.4032,44.419,56500.0
2005-10-14 15:35:00,56.39,56.44,56.37,56.42,99800.0,44.4111,44.4505,44.3954,44.4347,99800.0
2005-10-14 15:40:00,56.42,56.47,56.41,56.42,100700.0,44.4347,44.4741,44.4269,44.4347,100700.0
2005-10-14 15:45:00,56.41,56.42,56.23,56.25,148600.0,44.4269,44.4347,44.2851,44.3008,148600.0
2005-10-14 15:50:00,56.24,56.37,56.23,56.35,142200.0,44.293,44.3954,44.2851,44.3796,142200.0
2005-10-14 15:55:00,56.34,56.45,56.31,56.43,173100.0,44.3717,44.4584,44.3481,44.4426,173100.0
2005-10-17 09:30:00,56.66,56.66,56.66,56.66,0.0,44.6238,44.6238,44.6238,44.6238,0.0
2005-10-17 09:35:00,56.5,56.53,56.22,56.42,252700.0,44.4977,44.5214,44.2772,44.4347,252700.0
2005-10-17 09:40:00,56.4,56.4,56.06,56.16,121900.0,44.419,44.419,44.1512,44.23,121900.0
2005-10-17 09:45:00,56.17,56.27,56.13,56.27,78900.0,44.2378,44.3166,44.2063,44.3166,78900.0
2005-10-17 09:50:00,56.27,56.35,56.21,56.21,78000.0,44.3166,44.3796,44.2693,44.2693,78000.0
2005-10-17 09:55:00,56.21,56.29,56.18,56.27,42800.0,44.2693,44.3324,44.2457,44.3166,42800.0
2005-10-17 10:00:00,56.27,56.35,56.23,56.34,51500.0,44.3166,44.3796,44.2851,44.3717,51500.0
2005-10-17 10:05:00,56.34,56.35,56.26,56.27,66600.0,44.3717,44.3796,44.3087,44.3166,66600.0
2005-10-17 10:10:00,56.26,56.31,56.13,56.18,62300.0,44.3087,44.3481,44.2063,44.2457,62300.0
2005-10-17 10:15:00,56.16,56.22,56.12,56.12,49000.0,44.23,44.2772,44.1985,44.1985,49000.0
2005-10-17 10:20:00,56.14,56.23,56.08,56.19,61800.0,44.2142,44.2851,44.167,44.2536,61800.0
2005-10-17 10:25:00,56.18,56.2,56.15,56.18,35900.0,44.2457,44.2615,44.2221,44.2457,35900.0
2005-10-17 10:30:00,56.18,56.23,56.18,56.19,26400.0,44.2457,44.2851,44.2457,44.2536,26400.0
2005-10-17 10:35:00,56.18,56.21,56.16,56.17,39600.0,44.2457,44.2693,44.23,44.2378,39600.0
2005-10-17 10:40:00,56.16,56.24,56.16,56.22,45300.0,44.23,44.293,44.23,44.2772,45300.0
2005-10-17 10:45:00,56.22,56.27,56.17,56.18,48500.0,44.2772,44.3166,44.2378,44.2457,48500.0
2005-10-17 10:50:00,56.19,56.2,56.12,56.2,42400.0,44.2536,44.2615,44.1985,44.2615,42400.0
2005-10-17 10:55:00,56.21,56.24,56.15,56.17,21800.0,44.2693,44.293,44.2221,44.2378,21800.0
2005-10-17 11:00:00,56.17,56.18,56.1,56.14,62000.0,44.2378,44.2457,44.1827,44.2142,62000.0
2005-10-17 11:05:00,56.14,56.14,56.1,56.13,28500.0,44.2142,44.2142,44.1827,44.2063,28500.0
2005-10-17 11:10:00,56.13,56.15,56.1,56.11,26400.0,44.2063,44.2221,44.1827,44.1906,26400.0
2005-10-17 11:15:00,56.1,56.19,56.1,56.16,40500.0,44.1827,44.2536,44.1827,44.23,40500.0
2005-10-17 11:20:00,56.16,56.16,56.08,56.1,59900.0,44.23,44.23,44.167,44.1827,59900.0
2005-10-17 11:25:00,56.09,56.11,56.01,56.03,32600.0,44.1748,44.1906,44.1118,44.1276,32600.0
2005-10-17 11:30:00,56.03,56.08,56.0,56.08,31800.0,44.1276,44.167,44.104,44.167,31800.0
2005-10-17 11:35:00,56.08,56.13,56.08,56.09,27400.0,44.167,44.2063,44.167,44.1748,27400.0
2005-10-17 11:40:00,56.1,56.15,56.1,56.13,36500.0,44.1827,44.2221,44.1827,44.2063,36500.0
2005-10-17 11:45:00,56.14,56.14,56.09,56.14,17000.0,44.2142,44.2142,44.1748,44.2142,17000.0
2005-10-17 11:50:00,56.12,56.15,56.1,56.12,29700.0,44.1985,44.2221,44.1827,44.1985,29700.0
2005-10-17 11:55:00,56.12,56.12,56.1,56.12,20500.0,44.1985,44.1985,44.1827,44.1985,20500.0
2005-10-17 12:00:00,56.12,56.13,56.06,56.09,25400.0,44.1985,44.2063,44.1512,44.1748,25400.0
2005-10-17 12:05:00,56.1,56.11,56.05,56.06,32200.0,44.1827,44.1906,44.1433,44.1512,32200.0
2005-10-17 12:10:00,56.05,56.14,56.05,56.11,36500.0,44.1433,44.2142,44.1433,44.1906,36500.0
2005-10-17 12:15:00,56.11,56.13,56.07,56.11,102500.0,44.1906,44.2063,44.1591,44.1906,102500.0
2005-10-17 12:20:00,56.12,56.15,56.01,56.02,54800.0,44.1985,44.2221,44.1118,44.1197,54800.0
2005-10-17 12:25:00,56.02,56.06,55.98,56.04,111600.0,44.1197,44.1512,44.0882,44.1355,111600.0
2005-10-17 12:30:00,56.03,56.09,56.01,56.08,77400.0,44.1276,44.1748,44.1118,44.167,77400.0
2005-10-17 12:35:00,56.05,56.09,56.04,56.07,52600.0,44.1433,44.1748,44.1355,44.1591,52600.0
2005-10-17 12:40:00,56.07,56.08,55.99,56.0,33600.0,44.1591,44.167,44.0961,44.104,33600.0
2005-10-17 12:45:00,56.01,56.03,55.99,56.03,39600.0,44.1118,44.1276,44.0961,44.1276,39600.0
2005-10-17 12:50:00,56.02,56.04,56.0,56.03,40600.0,44.1197,44.1355,44.104,44.1276,40600.0
2005-10-17 12:55:00,56.03,56.04,55.97,55.97,27900.0,44.1276,44.1355,44.0803,44.0803,27900.0
2005-10-17 13:00:00,55.96,56.03,55.95,56.03,43300.0,44.0725,44.1276,44.0646,44.1276,43300.0
2005-10-17 13:05:00,56.0,56.03,55.98,56.01,30000.0,44.104,44.1276,44.0882,44.1118,30000.0
2005-10-17 13:10:00,56.0,56.02,56.0,56.01,36400.0,44.104,44.1197,44.104,44.1118,36400.0
2005-10-17 13:15:00,56.01,56.02,55.99,56.0,29500.0,44.1118,44.1197,44.0961,44.104,29500.0
2005-10-17 13:20:00,55.99,56.04,55.99,56.04,29000.0,44.0961,44.1355,44.0961,44.1355,29000.0
2005-10-17 13:25:00,56.05,56.07,56.0,56.05,26500.0,44.1433,44.1591,44.104,44.1433,26500.0
2005-10-17 13:30:00,56.05,56.07,56.0,56.06,40200.0,44.1433,44.1591,44.104,44.1512,40200.0
2005-10-17 13:35:00,56.05,56.07,56.02,56.05,37500.0,44.1433,44.1591,44.1197,44.1433,37500.0
2005-10-17 13:40:00,56.05,56.07,56.03,56.03,15500.0,44.1433,44.1591,44.1276,44.1276,15500.0
2005-10-17 13:45:00,56.05,56.07,56.04,56.07,32000.0,44.1433,44.1591,44.1355,44.1591,32000.0
2005-10-17 13:50:00,56.07,56.08,55.95,56.06,57700.0,44.1591,44.167,44.0646,44.1512,57700.0
2005-10-17 13:55:00,56.05,56.07,56.02,56.05,18600.0,44.1433,44.1591,44.1197,44.1433,18600.0
2005-10-17 14:00:00,56.05,56.05,56.0,56.05,34900.0,44.1433,44.1433,44.104,44.1433,34900.0
2005-10-17 14:05:00,56.04,56.05,55.99,56.01,30400.0,44.1355,44.1433,44.0961,44.1118,30400.0
2005-10-17 14:10:00,56.04,56.07,56.03,56.05,25200.0,44.1355,44.1591,44.1276,44.1433,25200.0
2005-10-17 14:15:00,56.05,56.06,55.98,55.99,33100.0,44.1433,44.1512,44.0882,44.0961,33100.0
2005-10-17 14:20:00,55.99,56.04,55.96,55.97,56300.0,44.0961,44.1355,44.0725,44.0803,56300.0
2005-10-17 14:25:00,55.96,55.99,55.93,55.97,32200.0,44.0725,44.0961,44.0488,44.0803,32200.0
2005-10-17 14:30:00,55.96,55.99,55.93,55.97,22200.0,44.0725,44.0961,44.0488,44.0803,22200.0
2005-10-17 14:35:00,55.99,56.07,55.99,56.04,44500.0,44.0961,44.1591,44.0961,44.1355,44500.0
2005-10-17 14:40:00,56.04,56.08,56.02,56.02,29400.0,44.1355,44.167,44.1197,44.1197,29400.0
2005-10-17 14:45:00,56.04,56.04,55.96,55.99,37700.0,44.1355,44.1355,44.0725,44.0961,37700.0
2005-10-17 14:50:00,55.99,56.02,55.98,56.02,39100.0,44.0961,44.1197,44.0882,44.1197,39100.0
2005-10-17 14:55:00,56.02,56.03,55.99,56.03,39400.0,44.1197,44.1276,44.0961,44.1276,39400.0
2005-10-17 15:00:00,56.03,56.04,56.0,56.03,37300.0,44.1276,44.1355,44.104,44.1276,37300.0
2005-10-17 15:05:00,56.02,56.04,56.0,56.03,23000.0,44.1197,44.1355,44.104,44.1276,23000.0
2005-10-17 15:10:00,56.03,56.05,56.02,56.05,39000.0,44.1276,44.1433,44.1197,44.1433,39000.0
2005-10-17 15:15:00,56.05,56.1,56.04,56.08,67500.0,44.1433,44.1827,44.1355,44.167,67500.0
2005-10-17 15:20:00,56.08,56.14,56.08,56.12,48800.0,44.167,44.2142,44.167,44.1985,48800.0
2005-10-17 15:25:00,56.13,56.2,56.12,56.18,66400.0,44.2063,44.2615,44.1985,44.2457,66400.0
2005-10-17 15:30:00,56.18,56.2,56.15,56.19,102300.0,44.2457,44.2615,44.2221,44.2536,102300.0
2005-10-17 15:35:00,56.19,56.21,56.16,56.21,116800.0,44.2536,44.2693,44.23,44.2693,116800.0
2005-10-17 15:40:00,56.2,56.32,56.19,56.32,283400.0,44.2615,44.356,44.2536,44.356,283400.0
2005-10-17 15:45:00,56.33,56.4,56.25,56.39,177200.0,44.3639,44.419,44.3008,44.4111,177200.0
2005-10-17 15:50:00,56.4,56.4,56.34,56.37,124400.0,44.419,44.419,44.3717,44.3954,124400.0
2005-10-17 15:55:00,56.36,56.4,56.34,56.4,65600.0,44.3875,44.419,44.3717,44.419,65600.0
2005-10-18 09:30:00,56.0,56.0,56.0,56.0,1100.0,44.104,44.104,44.104,44.104,1100.0
2005-10-18 09:35:00,56.4,56.44,56.37,56.37,185700.0,44.419,44.4505,44.3954,44.3954,185700.0
2005-10-18 09:40:00,56.37,56.38,56.18,56.33,73600.0,44.3954,44.4032,44.2457,44.3639,73600.0
2005-10-18 09:45:00,56.33,56.38,56.29,56.37,60800.0,44.3639,44.4032,44.3324,44.3954,60800.0
2005-10-18 09:50:00,56.36,56.43,56.34,56.42,102400.0,44.3875,44.4426,44.3717,44.4347,102400.0
2005-10-18 09:55:00,56.43,56.44,56.38,56.44,115700.0,44.4426,44.4505,44.4032,44.4505,115700.0
2005-10-18 10:00:00,56.43,56.44,56.39,56.43,44700.0,44.4426,44.4505,44.4111,44.4426,44700.0
2005-10-18 10:05:00,56.43,56.45,56.39,56.45,41100.0,44.4426,44.4584,44.4111,44.4584,41100.0
2005-10-18 10:10:00,56.45,56.53,56.44,56.49,54600.0,44.4584,44.5214,44.4505,44.4899,54600.0
2005-10-18 10:15:00,56.5,56.54,56.49,56.54,70900.0,44.4977,44.5292,44.4899,44.5292,70900.0
2005-10-18 10:20:00,56.54,56.58,56.52,56.52,67200.0,44.5292,44.5607,44.5135,44.5135,67200.0
2005-10-18 10:25:00,56.52,56.57,56.48,56.55,32300.0,44.5135,44.5529,44.482,44.5371,32300.0
2005-10-18 10:30:00,56.55,56.59,56.51,56.53,32900.0,44.5371,44.5686,44.5056,44.5214,32900.0
2005-10-18 10:35:00,56.52,56.52,56.47,56.49,40700.0,44.5135,44.5135,44.4741,44.4899,40700.0
2005-10-18 10:40:00,56.48,56.5,56.43,56.44,51200.0,44.482,44.4977,44.4426,44.4505,51200.0
2005-10-18 10:45:00,56.44,56.44,56.32,56.35,52700.0,44.4505,44.4505,44.356,44.3796,52700.0
2005-10-18 10:50:00,56.34,56.42,56.34,56.42,50400.0,44.3717,44.4347,44.3717,44.4347,50400.0
2005-10-18 10:55:00,56.42,56.46,56.4,56.41,28400.0,44.4347,44.4662,44.419,44.4269,28400.0
2005-10-18 11:00:00,56.41,56.49,56.41,56.49,112000.0,44.4269,44.4899,44.4269,44.4899,112000.0
2005-10-18 11:05:00,56.49,56.5,56.47,56.5,99300.0,44.4899,44.4977,44.4741,44.4977,99300.0
2005-10-18 11:10:00,56.49,56.5,56.46,56.49,65600.0,44.4899,44.4977,44.4662,44.4899,65600.0
2005-10-18 11:15:00,56.49,56.55,56.48,56.52,78600.0,44.4899,44.5371,44.482,44.5135,78600.0
2005-10-18 11:20:00,56.52,56.55,56.51,56.55,49500.0,44.5135,44.5371,44.5056,44.5371,49500.0
2005-10-18 11:25:00,56.53,56.54,56.48,56.49,78300.0,44.5214,44.5292,44.482,44.4899,78300.0
2005-10-18 11:30:00,56.5,56.52,56.46,56.47,55000.0,44.4977,44.5135,44.4662,44.4741,55000.0
2005-10-18 11:35:00,56.47,56.47,56.39,56.42,80300.0,44.4741,44.4741,44.4111,44.4347,80300.0
2005-10-18 11:40:00,56.42,56.48,56.42,56.45,45300.0,44.4347,44.482,44.4347,44.4584,45300.0
2005-10-18 11:45:00,56.45,56.5,56.44,56.48,46400.0,44.4584,44.4977,44.4505,44.482,46400.0
2005-10-18 11:50:00,56.49,56.51,56.48,56.5,27200.0,44.4899,44.5056,44.482,44.4977,27200.0
2005-10-18 11:55:00,56.5,56.51,56.49,56.5,40400.0,44.4977,44.5056,44.4899,44.4977,40400.0
2005-10-18 12:00:00,56.49,56.57,56.49,56.55,80100.0,44.4899,44.5529,44.4899,44.5371,80100.0
2005-10-18 12:05:00,56.53,56.55,56.51,56.54,23800.0,44.5214,44.5371,44.5056,44.5292,23800.0
2005-10-18 12:10:00,56.55,56.55,56.53,56.54,26600.0,44.5371,44.5371,44.5214,44.5292,26600.0
2005-10-18 12:15:00,56.54,56.55,56.51,56.55,67200.0,44.5292,44.5371,44.5056,44.5371,67200.0
2005-10-18 12:20:00,56.54,56.59,56.53,56.57,45700.0,44.5292,44.5686,44.5214,44.5529,45700.0
2005-10-18 12:25:00,56.58,56.6,56.52,56.57,80400.0,44.5607,44.5765,44.5135,44.5529,80400.0
2005-10-18 12:30:00,56.57,56.6,56.5,56.59,149800.0,44.5529,44.5765,44.4977,44.5686,149800.0
2005-10-18 12:35:00,56.6,56.64,56.58,56.64,36300.0,44.5765,44.608,44.5607,44.608,36300.0
2005-10-18 12:40:00,56.63,56.67,56.61,56.67,33000.0,44.6001,44.6316,44.5844,44.6316,33000.0
2005-10-18 12:45:00,56.67,56.7,56.58,56.59,66900.0,44.6316,44.6553,44.5607,44.5686,66900.0
2005-10-18 12:50:00,56.64,56.65,56.59,56.6,75600.0,44.608,44.6159,44.5686,44.5765,75600.0
2005-10-18 12:55:00,56.6,56.67,56.6,56.62,16700.0,44.5765,44.6316,44.5765,44.5923,16700.0
2005-10-18 13:00:00,56.62,56.66,56.61,56.62,74000.0,44.5923,44.6238,44.5844,44.5923,74000.0
2005-10-18 13:05:00,56.61,56.66,56.6,56.61,86000.0,44.5844,44.6238,44.5765,44.5844,86000.0
2005-10-18 13:10:00,56.61,56.64,56.6,56.6,55400.0,44.5844,44.608,44.5765,44.5765,55400.0
2005-10-18 13:15:00,56.6,56.63,56.6,56.61,34700.0,44.5765,44.6001,44.5765,44.5844,34700.0
2005-10-18 13:20:00,56.61,56.62,56.59,56.59,100600.0,44.5844,44.5923,44.5686,44.5686,100600.0
2005-10-18 13:25:00,56.58,56.62,56.58,56.61,34200.0,44.5607,44.5923,44.5607,44.5844,34200.0
2005-10-18 13:30:00,56.61,56.64,56.54,56.64,69800.0,44.5844,44.608,44.5292,44.608,69800.0
2005-10-18 13:35:00,56.64,56.64,56.59,56.6,92700.0,44.608,44.608,44.5686,44.5765,92700.0
2005-10-18 13:40:00,56.6,56.66,56.59,56.63,59200.0,44.5765,44.6238,44.5686,44.6001,59200.0
2005-10-18 13:45:00,56.62,56.65,56.61,56.64,43200.0,44.5923,44.6159,44.5844,44.608,43200.0
2005-10-18 13:50:00,56.64,56.65,56.55,56.61,39900.0,44.608,44.6159,44.5371,44.5844,39900.0
2005-10-18 13:55:00,56.61,56.64,56.6,56.63,27900.0,44.5844,44.608,44.5765,44.6001,27900.0
2005-10-18 14:00:00,56.62,56.66,56.6,56.66,26900.0,44.5923,44.6238,44.5765,44.6238,26900.0
2005-10-18 14:05:00,56.66,56.7,56.62,56.67,32300.0,44.6238,44.6553,44.5923,44.6316,32300.0
2005-10-18 14:10:00,56.68,56.71,56.68,56.69,34700.0,44.6395,44.6631,44.6395,44.6474,34700.0
2005-10-18 14:15:00,56.7,56.7,56.67,56.67,55800.0,44.6553,44.6553,44.6316,44.6316,55800.0
2005-10-18 14:20:00,56.67,56.68,56.62,56.66,28400.0,44.6316,44.6395,44.5923,44.6238,28400.0
2005-10-18 14:25:00,56.66,56.68,56.62,56.68,30900.0,44.6238,44.6395,44.5923,44.6395,30900.0
2005-10-18 14:30:00,56.68,56.74,56.68,56.72,29000.0,44.6395,44.6868,44.6395,44.671,29000.0
2005-10-18 14:35:00,56.72,56.8,56.7,56.75,133300.0,44.671,44.734,44.6553,44.6946,133300.0
2005-10-18 14:40:00,56.77,56.77,56.68,56.71,44800.0,44.7104,44.7104,44.6395,44.6631,44800.0
2005-10-18 14:45:00,56.71,56.8,56.67,56.77,48800.0,44.6631,44.734,44.6316,44.7104,48800.0
2005-10-18 14:50:00,56.76,56.78,56.66,56.67,39900.0,44.7025,44.7183,44.6238,44.6316,39900.0
2005-10-18 14:55:00,56.67,56.68,56.56,56.65,40000.0,44.6316,44.6395,44.545,44.6159,40000.0
2005-10-18 15:00:00,56.65,56.66,56.59,56.62,35300.0,44.6159,44.6238,44.5686,44.5923,35300.0
2005-10-18 15:05:00,56.62,56.7,56.6,56.61,42300.0,44.5923,44.6553,44.5765,44.5844,42300.0
2005-10-18 15:10:00,56.62,56.66,56.6,56.64,47900.0,44.5923,44.6238,44.5765,44.608,47900.0
2005-10-18 15:15:00,56.63,56.65,56.58,56.61,63700.0,44.6001,44.6159,44.5607,44.5844,63700.0
2005-10-18 15:20:00,56.61,56.67,56.6,56.67,41500.0,44.5844,44.6316,44.5765,44.6316,41500.0
2005-10-18 15:25:00,56.67,56.7,56.62,56.63,42300.0,44.6316,44.6553,44.5923,44.6001,42300.0
2005-10-18 15:30:00,56.62,56.66,56.61,56.65,40700.0,44.5923,44.6238,44.5844,44.6159,40700.0
2005-10-18 15:35:00,56.65,56.66,56.61,56.64,41400.0,44.6159,44.6238,44.5844,44.608,41400.0
2005-10-18 15:40:00,56.63,56.66,56.63,56.65,50300.0,44.6001,44.6238,44.6001,44.6159,50300.0
2005-10-18 15:45:00,56.65,56.66,56.61,56.65,73200.0,44.6159,44.6238,44.5844,44.6159,73200.0
2005-10-18 15:50:00,56.65,56.67,56.61,56.63,47400.0,44.6159,44.6316,44.5844,44.6001,47400.0
2005-10-18 15:55:00,56.62,56.63,56.53,56.55,59400.0,44.5923,44.6001,44.5214,44.5371,59400.0
2005-10-19 09:30:00,56.54,56.74,56.53,56.7,104700.0,44.5292,44.6868,44.5214,44.6553,104700.0
2005-10-19 09:35:00,56.73,56.87,56.72,56.75,34100.0,44.6789,44.7891,44.671,44.6946,34100.0
2005-10-19 09:40:00,56.76,56.8,56.63,56.77,49600.0,44.7025,44.734,44.6001,44.7104,49600.0
2005-10-19 09:45:00,56.74,56.76,56.67,56.69,55900.0,44.6868,44.7025,44.6316,44.6474,55900.0
2005-10-19 09:50:00,56.69,56.8,56.67,56.76,47900.0,44.6474,44.734,44.6316,44.7025,47900.0
2005-10-19 09:55:00,56.75,56.79,56.7,56.74,64900.0,44.6946,44.7261,44.6553,44.6868,64900.0
2005-10-19 10:00:00,56.74,56.83,56.73,56.83,40200.0,44.6868,44.7576,44.6789,44.7576,40200.0
2005-10-19 10:05:00,56.83,56.84,56.75,56.81,88600.0,44.7576,44.7655,44.6946,44.7419,88600.0
2005-10-19 10:10:00,56.81,56.85,56.79,56.84,97700.0,44.7419,44.7734,44.7261,44.7655,97700.0
2005-10-19 10:15:00,56.85,56.97,56.82,56.97,109200.0,44.7734,44.8679,44.7498,44.8679,109200.0
2005-10-19 10:20:00,56.96,56.98,56.86,56.92,50700.0,44.86,44.8758,44.7813,44.8285,50700.0
2005-10-19 10:25:00,56.91,56.98,56.9,56.96,106800.0,44.8206,44.8758,44.8128,44.86,106800.0
2005-10-19 10:30:00,56.96,57.07,56.96,57.05,79800.0,44.86,44.9467,44.86,44.9309,79800.0
2005-10-19 10:35:00,57.06,57.32,57.06,57.32,91400.0,44.9388,45.1435,44.9388,45.1435,91400.0
2005-10-19 10:40:00,57.32,57.4,57.31,57.34,76100.0,45.1435,45.2066,45.1357,45.1593,76100.0
2005-10-19 10:45:00,57.35,57.35,57.22,57.29,46100.0,45.1672,45.1672,45.0648,45.1199,46100.0
2005-10-19 10:50:00,57.3,57.36,57.29,57.34,53000.0,45.1278,45.1751,45.1199,45.1593,53000.0
2005-10-19 10:55:00,57.35,57.35,57.25,57.32,80800.0,45.1672,45.1672,45.0884,45.1435,80800.0
2005-10-19 11:00:00,57.31,57.31,57.0,57.0,74100.0,45.1357,45.1357,44.8915,44.8915,74100.0
2005-10-19 11:05:00,57.0,57.13,56.99,57.01,94900.0,44.8915,44.9939,44.8837,44.8994,94900.0
2005-10-19 11:10:00,57.0,57.16,57.0,57.08,61200.0,44.8915,45.0175,44.8915,44.9545,61200.0
2005-10-19 11:15:00,57.03,57.29,57.03,57.23,83600.0,44.9152,45.1199,44.9152,45.0727,83600.0
2005-10-19 11:20:00,57.2,57.34,57.18,57.28,62700.0,45.049,45.1593,45.0333,45.112,62700.0
2005-10-19 11:25:00,57.28,57.32,57.17,57.24,49700.0,45.112,45.1435,45.0254,45.0805,49700.0
2005-10-19 11:30:00,57.24,57.34,57.24,57.31,53100.0,45.0805,45.1593,45.0805,45.1357,53100.0
2005-10-19 11:35:00,57.33,57.39,57.32,57.38,59400.0,45.1514,45.1987,45.1435,45.1908,59400.0
2005-10-19 11:40:00,57.38,57.38,57.26,57.28,25100.0,45.1908,45.1908,45.0963,45.112,25100.0
2005-10-19 11:45:00,57.29,57.37,57.29,57.36,33000.0,45.1199,45.1829,45.1199,45.1751,33000.0
2005-10-19 11:50:00,57.36,57.39,57.35,57.39,47600.0,45.1751,45.1987,45.1672,45.1987,47600.0
2005-10-19 11:55:00,57.38,57.4,57.35,57.36,34400.0,45.1908,45.2066,45.1672,45.1751,34400.0
2005-10-19 12:00:00,57.35,57.38,57.35,57.35,24000.0,45.1672,45.1908,45.1672,45.1672,24000.0
2005-10-19 12:05:00,57.36,57.36,57.31,57.35,55200.0,45.1751,45.1751,45.1357,45.1672,55200.0
2005-10-19 12:10:00,57.35,57.37,57.34,57.35,68400.0,45.1672,45.1829,45.1593,45.1672,68400.0
2005-10-19 12:15:00,57.37,57.38,57.35,57.37,40500.0,45.1829,45.1908,45.1672,45.1829,40500.0
2005-10-19 12:20:00,57.37,57.37,57.35,57.35,22200.0,45.1829,45.1829,45.1672,45.1672,22200.0
2005-10-19 12:25:00,57.35,57.39,57.35,57.37,28400.0,45.1672,45.1987,45.1672,45.1829,28400.0
2005-10-19 12:30:00,57.37,57.41,57.35,57.41,84000.0,45.1829,45.2144,45.1672,45.2144,84000.0
2005-10-19 12:35:00,57.42,57.49,57.37,57.46,62600.0,45.2223,45.2774,45.1829,45.2538,62600.0
2005-10-19 12:40:00,57.44,57.47,57.4,57.42,25300.0,45.2381,45.2617,45.2066,45.2223,25300.0
2005-10-19 12:45:00,57.44,57.44,57.31,57.38,43300.0,45.2381,45.2381,45.1357,45.1908,43300.0
2005-10-19 12:50:00,57.37,57.43,57.37,57.41,47700.0,45.1829,45.2302,45.1829,45.2144,47700.0
2005-10-19 12:55:00,57.41,57.43,57.39,57.42,45400.0,45.2144,45.2302,45.1987,45.2223,45400.0
2005-10-19 13:00:00,57.42,57.42,57.33,57.35,34500.0,45.2223,45.2223,45.1514,45.1672,34500.0
2005-10-19 13:05:00,57.34,57.37,57.32,57.33,43200.0,45.1593,45.1829,45.1435,45.1514,43200.0
2005-10-19 13:10:00,57.34,57.34,57.2,57.3,34100.0,45.1593,45.1593,45.049,45.1278,34100.0
2005-10-19 13:15:00,57.32,57.38,57.27,57.35,46800.0,45.1435,45.1908,45.1042,45.1672,46800.0
2005-10-19 13:20:00,57.35,57.39,57.35,57.38,25500.0,45.1672,45.1987,45.1672,45.1908,25500.0
2005-10-19 13:25:00,57.39,57.39,57.21,57.22,48200.0,45.1987,45.1987,45.0569,45.0648,48200.0
2005-10-19 13:30:00,57.2,57.41,57.2,57.41,45100.0,45.049,45.2144,45.049,45.2144,45100.0
2005-10-19 13:35:00,57.41,57.47,57.37,57.4,35300.0,45.2144,45.2617,45.1829,45.2066,35300.0
2005-10-19 13:40:00,57.4,57.48,57.4,57.46,22500.0,45.2066,45.2696,45.2066,45.2538,22500.0
2005-10-19 13:45:00,57.45,57.48,57.42,57.44,45500.0,45.2459,45.2696,45.2223,45.2381,45500.0
2005-10-19 13:50:00,57.43,57.55,57.43,57.55,58000.0,45.2302,45.3247,45.2302,45.3247,58000.0
2005-10-19 13:55:00,57.54,57.63,57.54,57.62,34100.0,45.3168,45.3877,45.3168,45.3798,34100.0
2005-10-19 14:00:00,57.63,57.65,57.5,57.59,71800.0,45.3877,45.4034,45.2853,45.3562,71800.0
2005-10-19 14:05:00,57.58,57.75,57.58,57.65,58400.0,45.3483,45.4822,45.3483,45.4034,58400.0
2005-10-19 14:10:00,57.63,57.68,57.58,57.58,37700.0,45.3877,45.4271,45.3483,45.3483,37700.0
2005-10-19 14:15:00,57.57,57.63,57.55,57.62,35100.0,45.3404,45.3877,45.3247,45.3798,35100.0
2005-10-19 14:20:00,57.61,57.67,57.59,57.6,38500.0,45.3719,45.4192,45.3562,45.3641,38500.0
2005-10-19 14:25:00,57.6,57.71,57.59,57.71,56400.0,45.3641,45.4507,45.3562,45.4507,56400.0
2005-10-19 14:30:00,57.72,57.81,57.72,57.78,97500.0,45.4586,45.5295,45.4586,45.5058,97500.0
2005-10-19 14:35:00,57.78,57.87,57.78,57.87,57700.0,45.5058,45.5767,45.5058,45.5767,57700.0
2005-10-19 14:40:00,57.87,57.87,57.78,57.85,46000.0,45.5767,45.5767,45.5058,45.561,46000.0
2005-10-19 14:45:00,57.85,57.85,57.82,57.84,34200.0,45.561,45.561,45.5373,45.5531,34200.0
2005-10-19 14:50:00,57.85,57.94,57.84,57.93,111800.0,45.561,45.6318,45.5531,45.624,111800.0
2005-10-19 14:55:00,57.94,57.97,57.91,57.95,64500.0,45.6318,45.6555,45.6082,45.6397,64500.0
2005-10-19 15:00:00,57.94,57.96,57.88,57.92,137100.0,45.6318,45.6476,45.5846,45.6161,137100.0
2005-10-19 15:05:00,57.92,57.98,57.89,57.93,57900.0,45.6161,45.6633,45.5925,45.624,57900.0
2005-10-19 15:10:00,57.93,58.02,57.92,57.97,236100.0,45.624,45.6948,45.6161,45.6555,236100.0
2005-10-19 15:15:00,57.97,57.97,57.94,57.97,83300.0,45.6555,45.6555,45.6318,45.6555,83300.0
2005-10-19 15:20:00,57.97,58.0,57.95,57.98,89300.0,45.6555,45.6791,45.6397,45.6633,89300.0
2005-10-19 15:25:00,57.97,57.99,57.93,57.93,58200.0,45.6555,45.6712,45.624,45.624,58200.0
2005-10-19 15:30:00,57.92,57.99,57.9,57.98,75900.0,45.6161,45.6712,45.6003,45.6633,75900.0
2005-10-19 15:35:00,57.97,58.08,57.97,58.07,95100.0,45.6555,45.7421,45.6555,45.7342,95100.0
2005-10-19 15:40:00,58.07,58.14,58.06,58.14,105200.0,45.7342,45.7894,45.7264,45.7894,105200.0
2005-10-19 15:45:00,58.14,58.18,58.12,58.17,164200.0,45.7894,45.8209,45.7736,45.813,164200.0
2005-10-19 15:50:00,58.17,58.24,58.16,58.2,135200.0,45.813,45.8681,45.8051,45.8366,135200.0
2005-10-19 15:55:00,58.19,58.27,58.14,58.25,153600.0,45.8287,45.8917,45.7894,45.876,153600.0
2005-10-20 09:30:00,58.39,58.4,58.0,58.01,155500.0,45.9863,45.9941,45.6791,45.687,155500.0
2005-10-20 09:35:00,58.01,58.12,57.8,58.03,79000.0,45.687,45.7736,45.5216,45.7027,79000.0
2005-10-20 09:40:00,58.04,58.2,57.98,58.12,61100.0,45.7106,45.8366,45.6633,45.7736,61100.0
2005-10-20 09:45:00,58.12,58.13,57.9,58.1,43500.0,45.7736,45.7815,45.6003,45.7579,43500.0
2005-10-20 09:50:00,58.09,58.16,58.04,58.04,55200.0,45.75,45.8051,45.7106,45.7106,55200.0
2005-10-20 09:55:00,58.05,58.12,58.0,58.01,64000.0,45.7185,45.7736,45.6791,45.687,64000.0
2005-10-20 10:00:00,58.03,58.11,58.0,58.0,69200.0,45.7027,45.7657,45.6791,45.6791,69200.0
2005-10-20 10:05:00,58.0,58.08,57.96,57.98,87500.0,45.6791,45.7421,45.6476,45.6633,87500.0
2005-10-20 10:10:00,57.98,58.01,57.96,57.97,87400.0,45.6633,45.687,45.6476,45.6555,87400.0
2005-10-20 10:15:00,57.97,58.0,57.9,57.98,52400.0,45.6555,45.6791,45.6003,45.6633,52400.0
2005-10-20 10:20:00,57.99,58.01,57.84,57.9,44800.0,45.6712,45.687,45.5531,45.6003,44800.0
2005-10-20 10:25:00,57.91,58.12,57.91,58.12,76600.0,45.6082,45.7736,45.6082,45.7736,76600.0
2005-10-20 10:30:00,58.14,58.14,58.04,58.1,80100.0,45.7894,45.7894,45.7106,45.7579,80100.0
2005-10-20 10:35:00,58.09,58.1,57.96,58.06,44600.0,45.75,45.7579,45.6476,45.7264,44600.0
2005-10-20 10:40:00,58.06,58.14,58.05,58.12,66600.0,45.7264,45.7894,45.7185,45.7736,66600.0
2005-10-20 10:45:00,58.14,58.25,58.11,58.24,50700.0,45.7894,45.876,45.7657,45.8681,50700.0
2005-10-20 10:50:00,58.24,58.34,58.19,58.21,156200.0,45.8681,45.9469,45.8287,45.8445,156200.0
2005-10-20 10:55:00,58.2,58.26,58.1,58.26,104400.0,45.8366,45.8839,45.7579,45.8839,104400.0
2005-10-20 11:00:00,58.26,58.29,58.15,58.16,42100.0,45.8839,45.9075,45.7972,45.8051,42100.0
2005-10-20 11:05:00,58.16,58.2,58.15,58.19,55500.0,45.8051,45.8366,45.7972,45.8287,55500.0
2005-10-20 11:10:00,58.19,58.22,58.17,58.22,113500.0,45.8287,45.8524,45.813,45.8524,113500.0
2005-10-20 11:15:00,58.22,58.27,58.2,58.21,59600.0,45.8524,45.8917,45.8366,45.8445,59600.0
2005-10-20 11:20:00,58.22,58.3,58.2,58.3,27900.0,45.8524,45.9154,45.8366,45.9154,27900.0
2005-10-20 11:25:00,58.3,58.37,58.25,58.36,38500.0,45.9154,45.9705,45.876,45.9626,38500.0
2005-10-20 11:30:00,58.36,58.37,58.31,58.32,41600.0,45.9626,45.9705,45.9232,45.9311,41600.0
2005-10-20 11:35:00,58.33,58.36,58.32,58.32,37400.0,45.939,45.9626,45.9311,45.9311,37400.0
2005-10-20 11:40:00,58.33,58.33,58.18,58.18,82500.0,45.939,45.939,45.8209,45.8209,82500.0
2005-10-20 11:45:00,58.19,58.21,58.16,58.19,45100.0,45.8287,45.8445,45.8051,45.8287,45100.0
2005-10-20 11:50:00,58.19,58.21,58.15,58.16,31400.0,45.8287,45.8445,45.7972,45.8051,31400.0
2005-10-20 11:55:00,58.15,58.15,58.06,58.09,37600.0,45.7972,45.7972,45.7264,45.75,37600.0
2005-10-20 12:00:00,58.1,58.19,58.0,58.13,139800.0,45.7579,45.8287,45.6791,45.7815,139800.0
2005-10-20 12:05:00,58.12,58.15,58.07,58.1,42900.0,45.7736,45.7972,45.7342,45.7579,42900.0
2005-10-20 12:10:00,58.1,58.15,58.09,58.15,95600.0,45.7579,45.7972,45.75,45.7972,95600.0
2005-10-20 12:15:00,58.15,58.15,58.11,58.13,35900.0,45.7972,45.7972,45.7657,45.7815,35900.0
2005-10-20 12:20:00,58.13,58.13,58.08,58.11,32100.0,45.7815,45.7815,45.7421,45.7657,32100.0
2005-10-20 12:25:00,58.11,58.12,58.05,58.08,34700.0,45.7657,45.7736,45.7185,45.7421,34700.0
2005-10-20 12:30:00,58.06,58.07,57.97,58.0,60700.0,45.7264,45.7342,45.6555,45.6791,60700.0
2005-10-20 12:35:00,58.0,58.0,57.94,58.0,37300.0,45.6791,45.6791,45.6318,45.6791,37300.0
2005-10-20 12:40:00,57.99,58.01,57.96,57.98,30800.0,45.6712,45.687,45.6476,45.6633,30800.0
2005-10-20 12:45:00,57.97,58.0,57.94,57.97,42400.0,45.6555,45.6791,45.6318,45.6555,42400.0
2005-10-20 12:50:00,57.97,57.98,57.85,57.85,35700.0,45.6555,45.6633,45.561,45.561,35700.0
2005-10-20 12:55:00,57.86,57.89,57.81,57.86,46500.0,45.5688,45.5925,45.5295,45.5688,46500.0
2005-10-20 13:00:00,57.84,57.86,57.76,57.79,68300.0,45.5531,45.5688,45.4901,45.5137,68300.0
2005-10-20 13:05:00,57.8,57.86,57.79,57.84,41500.0,45.5216,45.5688,45.5137,45.5531,41500.0
2005-10-20 13:10:00,57.88,58.02,57.86,58.01,52600.0,45.5846,45.6948,45.5688,45.687,52600.0
2005-10-20 13:15:00,58.01,58.01,57.96,57.99,69400.0,45.687,45.687,45.6476,45.6712,69400.0
2005-10-20 13:20:00,57.99,58.01,57.99,58.0,22200.0,45.6712,45.687,45.6712,45.6791,22200.0
2005-10-20 13:25:00,58.0,58.01,57.99,57.99,39000.0,45.6791,45.687,45.6712,45.6712,39000.0
2005-10-20 13:30:00,57.99,58.0,57.93,57.99,32500.0,45.6712,45.6791,45.624,45.6712,32500.0
2005-10-20 13:35:00,57.98,58.0,57.9,57.94,36400.0,45.6633,45.6791,45.6003,45.6318,36400.0
2005-10-20 13:40:00,57.95,57.98,57.94,57.98,24200.0,45.6397,45.6633,45.6318,45.6633,24200.0
2005-10-20 13:45:00,57.96,57.98,57.95,57.96,21000.0,45.6476,45.6633,45.6397,45.6476,21000.0
2005-10-20 13:50:00,57.95,58.0,57.94,57.94,19400.0,45.6397,45.6791,45.6318,45.6318,19400.0
2005-10-20 13:55:00,57.99,57.99,57.91,57.94,19600.0,45.6712,45.6712,45.6082,45.6318,19600.0
2005-10-20 14:00:00,57.94,57.96,57.82,57.9,33500.0,45.6318,45.6476,45.5373,45.6003,33500.0
2005-10-20 14:05:00,57.89,57.93,57.88,57.91,28200.0,45.5925,45.624,45.5846,45.6082,28200.0
2005-10-20 14:10:00,57.92,57.98,57.9,57.93,38100.0,45.6161,45.6633,45.6003,45.624,38100.0
2005-10-20 14:15:00,57.91,57.92,57.84,57.9,24500.0,45.6082,45.6161,45.5531,45.6003,24500.0
2005-10-20 14:20:00,57.9,57.91,57.85,57.85,86100.0,45.6003,45.6082,45.561,45.561,86100.0
2005-10-20 14:25:00,57.85,57.92,57.85,57.88,39100.0,45.561,45.6161,45.561,45.5846,39100.0
2005-10-20 14:30:00,57.87,57.94,57.86,57.9,22000.0,45.5767,45.6318,45.5688,45.6003,22000.0
2005-10-20 14:35:00,57.9,57.9,57.86,57.88,27700.0,45.6003,45.6003,45.5688,45.5846,27700.0
2005-10-20 14:40:00,57.87,57.9,57.87,57.9,30300.0,45.5767,45.6003,45.5767,45.6003,30300.0
2005-10-20 14:45:00,57.9,57.9,57.85,57.85,23600.0,45.6003,45.6003,45.561,45.561,23600.0
2005-10-20 14:50:00,57.86,57.92,57.86,57.89,37900.0,45.5688,45.6161,45.5688,45.5925,37900.0
2005-10-20 14:55:00,57.9,57.9,57.86,57.87,26200.0,45.6003,45.6003,45.5688,45.5767,26200.0
2005-10-20 15:00:00,57.87,57.91,57.87,57.87,38200.0,45.5767,45.6082,45.5767,45.5767,38200.0
2005-10-20 15:05:00,57.87,57.93,57.84,57.89,64400.0,45.5767,45.624,45.5531,45.5925,64400.0
2005-10-20 15:10:00,57.88,57.89,57.69,57.7,60000.0,45.5846,45.5925,45.435,45.4428,60000.0
2005-10-20 15:15:00,57.7,57.71,57.55,57.6,84000.0,45.4428,45.4507,45.3247,45.3641,84000.0
2005-10-20 15:20:00,57.6,57.61,57.42,57.52,111600.0,45.3641,45.3719,45.2223,45.3011,111600.0
2005-10-20 15:25:00,57.46,57.53,57.2,57.22,132700.0,45.2538,45.3089,45.049,45.0648,132700.0
2005-10-20 15:30:00,57.22,57.28,57.08,57.13,196600.0,45.0648,45.112,44.9545,44.9939,196600.0
2005-10-20 15:35:00,57.2,57.38,57.1,57.34,116500.0,45.049,45.1908,44.9703,45.1593,116500.0
2005-10-20 15:40:00,57.34,57.35,57.12,57.23,92500.0,45.1593,45.1672,44.986,45.0727,92500.0
2005-10-20 15:45:00,57.23,57.37,57.11,57.28,96300.0,45.0727,45.1829,44.9782,45.112,96300.0
2005-10-20 15:50:00,57.28,57.32,57.22,57.32,124000.0,45.112,45.1435,45.0648,45.1435,124000.0
2005-10-20 15:55:00,57.28,57.34,57.15,57.15,248400.0,45.112,45.1593,45.0097,45.0097,248400.0
2005-10-21 09:30:00,57.21,57.81,57.21,57.81,415700.0,45.0569,45.5295,45.0569,45.5295,415700.0
2005-10-21 09:35:00,57.74,57.82,57.37,57.68,110800.0,45.4743,45.5373,45.1829,45.4271,110800.0
2005-10-21 09:40:00,57.66,57.75,57.45,57.7,96000.0,45.4113,45.4822,45.2459,45.4428,96000.0
2005-10-21 09:45:00,57.64,57.74,57.6,57.74,83900.0,45.3956,45.4743,45.3641,45.4743,83900.0
2005-10-21 09:50:00,57.69,57.76,57.55,57.57,108800.0,45.435,45.4901,45.3247,45.3404,108800.0
2005-10-21 09:55:00,57.56,57.57,57.33,57.47,71200.0,45.3326,45.3404,45.1514,45.2617,71200.0
2005-10-21 10:00:00,57.54,57.54,57.35,57.36,84600.0,45.3168,45.3168,45.1672,45.1751,84600.0
2005-10-21 10:05:00,57.36,57.39,57.23,57.26,81800.0,45.1751,45.1987,45.0727,45.0963,81800.0
2005-10-21 10:10:00,57.26,57.4,57.15,57.25,97400.0,45.0963,45.2066,45.0097,45.0884,97400.0
2005-10-21 10:15:00,57.24,57.24,57.08,57.17,89100.0,45.0805,45.0805,44.9545,45.0254,89100.0
2005-10-21 10:20:00,57.17,57.22,57.07,57.09,79300.0,45.0254,45.0648,44.9467,44.9624,79300.0
2005-10-21 10:25:00,57.15,57.15,56.77,56.88,71300.0,45.0097,45.0097,44.7104,44.797,71300.0
2005-10-21 10:30:00,56.85,56.89,56.78,56.78,103300.0,44.7734,44.8049,44.7183,44.7183,103300.0
2005-10-21 10:35:00,56.79,56.8,56.7,56.74,98600.0,44.7261,44.734,44.6553,44.6868,98600.0
2005-10-21 10:40:00,56.77,56.77,56.6,56.63,59000.0,44.7104,44.7104,44.5765,44.6001,59000.0
2005-10-21 10:45:00,56.63,56.65,56.51,56.59,122300.0,44.6001,44.6159,44.5056,44.5686,122300.0
2005-10-21 10:50:00,56.59,56.79,56.59,56.71,82700.0,44.5686,44.7261,44.5686,44.6631,82700.0
2005-10-21 10:55:00,56.71,56.83,56.69,56.82,65200.0,44.6631,44.7576,44.6474,44.7498,65200.0
2005-10-21 11:00:00,56.83,56.93,56.83,56.92,35900.0,44.7576,44.8364,44.7576,44.8285,35900.0
2005-10-21 11:05:00,56.92,56.94,56.86,56.94,37500.0,44.8285,44.8443,44.7813,44.8443,37500.0
2005-10-21 11:10:00,56.93,56.99,56.93,56.97,49700.0,44.8364,44.8837,44.8364,44.8679,49700.0
2005-10-21 11:15:00,56.98,57.06,56.97,57.06,54400.0,44.8758,44.9388,44.8679,44.9388,54400.0
2005-10-21 11:20:00,57.06,57.11,57.02,57.02,95000.0,44.9388,44.9782,44.9073,44.9073,95000.0
2005-10-21 11:25:00,57.03,57.05,56.99,57.03,39500.0,44.9152,44.9309,44.8837,44.9152,39500.0
2005-10-21 11:30:00,57.03,57.03,56.88,56.9,67500.0,44.9152,44.9152,44.797,44.8128,67500.0
2005-10-21 11:35:00,56.9,56.93,56.83,56.84,77200.0,44.8128,44.8364,44.7576,44.7655,77200.0
2005-10-21 11:40:00,56.83,56.83,56.77,56.77,52100.0,44.7576,44.7576,44.7104,44.7104,52100.0
2005-10-21 11:45:00,56.76,56.9,56.71,56.9,37600.0,44.7025,44.8128,44.6631,44.8128,37600.0
2005-10-21 11:50:00,56.9,56.9,56.81,56.84,160200.0,44.8128,44.8128,44.7419,44.7655,160200.0
2005-10-21 11:55:00,56.85,56.87,56.75,56.82,48400.0,44.7734,44.7891,44.6946,44.7498,48400.0
2005-10-21 12:00:00,56.82,56.87,56.78,56.78,47600.0,44.7498,44.7891,44.7183,44.7183,47600.0
2005-10-21 12:05:00,56.79,56.84,56.75,56.82,38600.0,44.7261,44.7655,44.6946,44.7498,38600.0
2005-10-21 12:10:00,56.86,56.98,56.84,56.95,24400.0,44.7813,44.8758,44.7655,44.8521,24400.0
2005-10-21 12:15:00,56.96,56.96,56.86,56.88,26100.0,44.86,44.86,44.7813,44.797,26100.0
2005-10-21 12:20:00,56.88,56.92,56.84,56.88,23700.0,44.797,44.8285,44.7655,44.797,23700.0
2005-10-21 12:25:00,56.88,57.03,56.88,56.99,35700.0,44.797,44.9152,44.797,44.8837,35700.0
2005-10-21 12:30:00,57.0,57.04,56.95,56.98,19600.0,44.8915,44.923,44.8521,44.8758,19600.0
2005-10-21 12:35:00,56.99,57.01,56.94,56.96,18200.0,44.8837,44.8994,44.8443,44.86,18200.0
2005-10-21 12:40:00,56.96,57.02,56.93,56.99,35400.0,44.86,44.9073,44.8364,44.8837,35400.0
2005-10-21 12:45:00,56.99,57.05,56.96,57.02,33800.0,44.8837,44.9309,44.86,44.9073,33800.0
2005-10-21 12:50:00,57.02,57.25,57.02,57.23,51500.0,44.9073,45.0884,44.9073,45.0727,51500.0
2005-10-21 12:55:00,57.27,57.27,57.19,57.22,34200.0,45.1042,45.1042,45.0412,45.0648,34200.0
2005-10-21 13:00:00,57.23,57.26,57.18,57.23,44200.0,45.0727,45.0963,45.0333,45.0727,44200.0
2005-10-21 13:05:00,57.23,57.23,57.07,57.11,75900.0,45.0727,45.0727,44.9467,44.9782,75900.0
2005-10-21 13:10:00,57.11,57.12,56.92,56.92,32900.0,44.9782,44.986,44.8285,44.8285,32900.0
2005-10-21 13:15:00,56.93,57.05,56.93,57.02,30400.0,44.8364,44.9309,44.8364,44.9073,30400.0
2005-10-21 13:20:00,57.05,57.06,56.97,57.01,23700.0,44.9309,44.9388,44.8679,44.8994,23700.0
2005-10-21 13:25:00,57.01,57.08,57.01,57.06,18500.0,44.8994,44.9545,44.8994,44.9388,18500.0
2005-10-21 13:30:00,57.06,57.35,57.06,57.21,51000.0,44.9388,45.1672,44.9388,45.0569,51000.0
2005-10-21 13:35:00,57.19,57.2,57.07,57.18,26000.0,45.0412,45.049,44.9467,45.0333,26000.0
2005-10-21 13:40:00,57.18,57.21,57.08,57.08,33700.0,45.0333,45.0569,44.9545,44.9545,33700.0
2005-10-21 13:45:00,57.08,57.13,56.99,57.11,109700.0,44.9545,44.9939,44.8837,44.9782,109700.0
2005-10-21 13:50:00,57.09,57.13,56.96,57.12,25500.0,44.9624,44.9939,44.86,44.986,25500.0
2005-10-21 13:55:00,57.12,57.17,57.05,57.15,36700.0,44.986,45.0254,44.9309,45.0097,36700.0
2005-10-21 14:00:00,57.16,57.25,57.15,57.25,24200.0,45.0175,45.0884,45.0097,45.0884,24200.0
2005-10-21 14:05:00,57.25,57.25,57.12,57.13,33700.0,45.0884,45.0884,44.986,44.9939,33700.0
2005-10-21 14:10:00,57.14,57.23,57.12,57.21,59100.0,45.0018,45.0727,44.986,45.0569,59100.0
2005-10-21 14:15:00,57.23,57.26,57.13,57.15,88700.0,45.0727,45.0963,44.9939,45.0097,88700.0
2005-10-21 14:20:00,57.15,57.19,57.14,57.18,20200.0,45.0097,45.0412,45.0018,45.0333,20200.0
2005-10-21 14:25:00,57.18,57.25,57.13,57.18,155300.0,45.0333,45.0884,44.9939,45.0333,155300.0
2005-10-21 14:30:00,57.2,57.23,57.11,57.18,71300.0,45.049,45.0727,44.9782,45.0333,71300.0
2005-10-21 14:35:00,57.17,57.22,57.1,57.13,170000.0,45.0254,45.0648,44.9703,44.9939,170000.0
2005-10-21 14:40:00,57.15,57.19,57.05,57.18,71400.0,45.0097,45.0412,44.9309,45.0333,71400.0
2005-10-21 14:45:00,57.17,57.19,57.12,57.13,138200.0,45.0254,45.0412,44.986,44.9939,138200.0
2005-10-21 14:50:00,57.11,57.21,57.08,57.18,85700.0,44.9782,45.0569,44.9545,45.0333,85700.0
2005-10-21 14:55:00,57.18,57.21,57.04,57.13,84300.0,45.0333,45.0569,44.923,44.9939,84300.0
2005-10-21 15:00:00,57.13,57.17,57.07,57.08,92600.0,44.9939,45.0254,44.9467,44.9545,92600.0
2005-10-21 15:05:00,57.09,57.13,57.06,57.06,46200.0,44.9624,44.9939,44.9388,44.9388,46200.0
2005-10-21 15:10:00,57.07,57.15,57.07,57.15,79100.0,44.9467,45.0097,44.9467,45.0097,79100.0
2005-10-21 15:15:00,57.14,57.2,57.11,57.2,67800.0,45.0018,45.049,44.9782,45.049,67800.0
2005-10-21 15:20:00,57.2,57.28,57.19,57.27,83400.0,45.049,45.112,45.0412,45.1042,83400.0
2005-10-21 15:25:00,57.27,57.28,57.2,57.24,130600.0,45.1042,45.112,45.049,45.0805,130600.0
2005-10-21 15:30:00,57.24,57.3,57.24,57.28,62100.0,45.0805,45.1278,45.0805,45.112,62100.0
2005-10-21 15:35:00,57.27,57.29,57.18,57.18,61100.0,45.1042,45.1199,45.0333,45.0333,61100.0
2005-10-21 15:40:00,57.18,57.2,57.08,57.19,103300.0,45.0333,45.049,44.9545,45.0412,103300.0
2005-10-21 15:45:00,57.19,57.3,57.18,57.28,121800.0,45.0412,45.1278,45.0333,45.112,121800.0
2005-10-21 15:50:00,57.3,57.3,57.2,57.23,93900.0,45.1278,45.1278,45.049,45.0727,93900.0
2005-10-21 15:55:00,57.22,57.23,57.15,57.19,136100.0,45.0648,45.0727,45.0097,45.0412,136100.0
2005-10-24 09:30:00,57.7,57.7,57.5,57.53,192200.0,45.4428,45.4428,45.2853,45.3089,192200.0
2005-10-24 09:35:00,57.59,57.81,57.5,57.57,89800.0,45.3562,45.5295,45.2853,45.3404,89800.0
2005-10-24 09:40:00,57.55,57.57,57.33,57.36,79400.0,45.3247,45.3404,45.1514,45.1751,79400.0
2005-10-24 09:45:00,57.36,57.43,57.25,57.35,61800.0,45.1751,45.2302,45.0884,45.1672,61800.0
2005-10-24 09:50:00,57.34,57.46,57.3,57.33,61300.0,45.1593,45.2538,45.1278,45.1514,61300.0
2005-10-24 09:55:00,57.33,57.37,57.19,57.37,71300.0,45.1514,45.1829,45.0412,45.1829,71300.0
2005-10-24 10:00:00,57.37,57.63,57.36,57.53,96700.0,45.1829,45.3877,45.1751,45.3089,96700.0
2005-10-24 10:05:00,57.53,57.61,57.52,57.53,93400.0,45.3089,45.3719,45.3011,45.3089,93400.0
2005-10-24 10:10:00,57.55,57.55,57.45,57.45,70000.0,45.3247,45.3247,45.2459,45.2459,70000.0
2005-10-24 10:15:00,57.45,57.49,57.4,57.45,59900.0,45.2459,45.2774,45.2066,45.2459,59900.0
2005-10-24 10:20:00,57.45,57.5,57.44,57.49,46300.0,45.2459,45.2853,45.2381,45.2774,46300.0
2005-10-24 10:25:00,57.49,57.49,57.44,57.44,26100.0,45.2774,45.2774,45.2381,45.2381,26100.0
2005-10-24 10:30:00,57.44,57.51,57.4,57.5,40100.0,45.2381,45.2932,45.2066,45.2853,40100.0
2005-10-24 10:35:00,57.5,57.5,57.41,57.42,40500.0,45.2853,45.2853,45.2144,45.2223,40500.0
2005-10-24 10:40:00,57.42,57.43,57.34,57.4,44200.0,45.2223,45.2302,45.1593,45.2066,44200.0
2005-10-24 10:45:00,57.4,57.46,57.36,57.36,46800.0,45.2066,45.2538,45.1751,45.1751,46800.0
2005-10-24 10:50:00,57.33,57.33,57.19,57.25,77400.0,45.1514,45.1514,45.0412,45.0884,77400.0
2005-10-24 10:55:00,57.25,57.28,57.22,57.28,39300.0,45.0884,45.112,45.0648,45.112,39300.0
2005-10-24 11:00:00,57.3,57.43,57.26,57.39,29500.0,45.1278,45.2302,45.0963,45.1987,29500.0
2005-10-24 11:05:00,57.38,57.41,57.31,57.33,75100.0,45.1908,45.2144,45.1357,45.1514,75100.0
2005-10-24 11:10:00,57.34,57.34,57.22,57.22,90000.0,45.1593,45.1593,45.0648,45.0648,90000.0
2005-10-24 11:15:00,57.22,57.27,57.2,57.2,55000.0,45.0648,45.1042,45.049,45.049,55000.0
2005-10-24 11:20:00,57.2,57.26,57.17,57.18,48100.0,45.049,45.0963,45.0254,45.0333,48100.0
2005-10-24 11:25:00,57.18,57.33,57.17,57.26,68700.0,45.0333,45.1514,45.0254,45.0963,68700.0
2005-10-24 11:30:00,57.24,57.31,57.2,57.26,83800.0,45.0805,45.1357,45.049,45.0963,83800.0
2005-10-24 11:35:00,57.27,57.45,57.27,57.35,25700.0,45.1042,45.2459,45.1042,45.1672,25700.0
2005-10-24 11:40:00,57.34,57.34,57.26,57.26,87700.0,45.1593,45.1593,45.0963,45.0963,87700.0
2005-10-24 11:45:00,57.28,57.29,57.24,57.29,31000.0,45.112,45.1199,45.0805,45.1199,31000.0
2005-10-24 11:50:00,57.29,57.35,57.24,57.27,38700.0,45.1199,45.1672,45.0805,45.1042,38700.0
2005-10-24 11:55:00,57.27,57.29,57.24,57.25,30800.0,45.1042,45.1199,45.0805,45.0884,30800.0
2005-10-24 12:00:00,57.25,57.26,57.23,57.26,36900.0,45.0884,45.0963,45.0727,45.0963,36900.0
2005-10-24 12:05:00,57.27,57.31,57.25,57.29,37500.0,45.1042,45.1357,45.0884,45.1199,37500.0
2005-10-24 12:10:00,57.29,57.33,57.28,57.29,30000.0,45.1199,45.1514,45.112,45.1199,30000.0
2005-10-24 12:15:00,57.28,57.32,57.26,57.27,20100.0,45.112,45.1435,45.0963,45.1042,20100.0
2005-10-24 12:20:00,57.26,57.27,57.25,57.26,14800.0,45.0963,45.1042,45.0884,45.0963,14800.0
2005-10-24 12:25:00,57.25,57.27,57.25,57.27,53200.0,45.0884,45.1042,45.0884,45.1042,53200.0
2005-10-24 12:30:00,57.27,57.27,57.23,57.25,45500.0,45.1042,45.1042,45.0727,45.0884,45500.0
2005-10-24 12:35:00,57.25,57.26,57.19,57.19,34100.0,45.0884,45.0963,45.0412,45.0412,34100.0
2005-10-24 12:40:00,57.2,57.2,57.17,57.18,36000.0,45.049,45.049,45.0254,45.0333,36000.0
2005-10-24 12:45:00,57.17,57.18,57.15,57.15,35500.0,45.0254,45.0333,45.0097,45.0097,35500.0
2005-10-24 12:50:00,57.15,57.16,57.11,57.12,33400.0,45.0097,45.0175,44.9782,44.986,33400.0
2005-10-24 12:55:00,57.12,57.15,57.12,57.15,45700.0,44.986,45.0097,44.986,45.0097,45700.0
2005-10-24 13:00:00,57.15,57.19,57.15,57.17,44300.0,45.0097,45.0412,45.0097,45.0254,44300.0
2005-10-24 13:05:00,57.17,57.17,57.15,57.17,37000.0,45.0254,45.0254,45.0097,45.0254,37000.0
2005-10-24 13:10:00,57.18,57.32,57.18,57.3,63800.0,45.0333,45.1435,45.0333,45.1278,63800.0
2005-10-24 13:15:00,57.3,57.35,57.29,57.34,67300.0,45.1278,45.1672,45.1199,45.1593,67300.0
2005-10-24 13:20:00,57.34,57.36,57.25,57.27,77900.0,45.1593,45.1751,45.0884,45.1042,77900.0
2005-10-24 13:25:00,57.27,57.28,57.22,57.22,32800.0,45.1042,45.112,45.0648,45.0648,32800.0
2005-10-24 13:30:00,57.23,57.3,57.21,57.27,52300.0,45.0727,45.1278,45.0569,45.1042,52300.0
2005-10-24 13:35:00,57.27,57.31,57.25,57.29,33600.0,45.1042,45.1357,45.0884,45.1199,33600.0
2005-10-24 13:40:00,57.28,57.29,57.2,57.2,24800.0,45.112,45.1199,45.049,45.049,24800.0
2005-10-24 13:45:00,57.19,57.21,57.16,57.18,38800.0,45.0412,45.0569,45.0175,45.0333,38800.0
2005-10-24 13:50:00,57.18,57.19,57.14,57.15,58500.0,45.0333,45.0412,45.0018,45.0097,58500.0
2005-10-24 13:55:00,57.14,57.23,57.14,57.19,58200.0,45.0018,45.0727,45.0018,45.0412,58200.0
2005-10-24 14:00:00,57.19,57.21,57.17,57.18,22800.0,45.0412,45.0569,45.0254,45.0333,22800.0
2005-10-24 14:05:00,57.18,57.18,57.1,57.1,77300.0,45.0333,45.0333,44.9703,44.9703,77300.0
2005-10-24 14:10:00,57.11,57.16,57.08,57.11,90000.0,44.9782,45.0175,44.9545,44.9782,90000.0
2005-10-24 14:15:00,57.12,57.16,57.05,57.09,44900.0,44.986,45.0175,44.9309,44.9624,44900.0
2005-10-24 14:20:00,57.08,57.11,57.05,57.11,38300.0,44.9545,44.9782,44.9309,44.9782,38300.0
2005-10-24 14:25:00,57.1,57.12,57.06,57.09,40600.0,44.9703,44.986,44.9388,44.9624,40600.0
2005-10-24 14:30:00,57.09,57.17,57.09,57.17,44400.0,44.9624,45.0254,44.9624,45.0254,44400.0
2005-10-24 14:35:00,57.16,57.16,57.13,57.14,52600.0,45.0175,45.0175,44.9939,45.0018,52600.0
2005-10-24 14:40:00,57.14,57.15,57.12,57.13,46900.0,45.0018,45.0097,44.986,44.9939,46900.0
2005-10-24 14:45:00,57.12,57.13,57.1,57.12,31300.0,44.986,44.9939,44.9703,44.986,31300.0
2005-10-24 14:50:00,57.12,57.15,57.11,57.12,28600.0,44.986,45.0097,44.9782,44.986,28600.0
2005-10-24 14:55:00,57.12,57.12,57.06,57.08,31500.0,44.986,44.986,44.9388,44.9545,31500.0
2005-10-24 15:00:00,57.08,57.17,57.04,57.15,62300.0,44.9545,45.0254,44.923,45.0097,62300.0
2005-10-24 15:05:00,57.15,57.18,57.12,57.18,43600.0,45.0097,45.0333,44.986,45.0333,43600.0
2005-10-24 15:10:00,57.18,57.19,57.15,57.17,21100.0,45.0333,45.0412,45.0097,45.0254,21100.0
2005-10-24 15:15:00,57.16,57.17,57.09,57.09,27100.0,45.0175,45.0254,44.9624,44.9624,27100.0
2005-10-24 15:20:00,57.1,57.13,57.09,57.1,30900.0,44.9703,44.9939,44.9624,44.9703,30900.0
2005-10-24 15:25:00,57.11,57.11,57.08,57.08,14700.0,44.9782,44.9782,44.9545,44.9545,14700.0
2005-10-24 15:30:00,57.07,57.13,57.07,57.1,43200.0,44.9467,44.9939,44.9467,44.9703,43200.0
2005-10-24 15:35:00,57.1,57.13,57.07,57.1,40800.0,44.9703,44.9939,44.9467,44.9703,40800.0
2005-10-24 15:40:00,57.1,57.12,57.06,57.07,64000.0,44.9703,44.986,44.9388,44.9467,64000.0
2005-10-24 15:45:00,57.07,57.21,57.06,57.2,64800.0,44.9467,45.0569,44.9388,45.049,64800.0
2005-10-24 15:50:00,57.2,57.3,57.2,57.3,69000.0,45.049,45.1278,45.049,45.1278,69000.0
2005-10-24 15:55:00,57.29,57.34,57.16,57.27,147200.0,45.1199,45.1593,45.0175,45.1042,147200.0
2005-10-25 09:30:00,57.02,57.07,56.87,56.9,145600.0,44.9073,44.9467,44.7891,44.8128,145600.0
2005-10-25 09:35:00,56.89,56.9,56.7,56.77,105900.0,44.8049,44.8128,44.6553,44.7104,105900.0
2005-10-25 09:40:00,56.75,56.89,56.7,56.71,75900.0,44.6946,44.8049,44.6553,44.6631,75900.0
2005-10-25 09:45:00,56.7,56.75,56.6,56.7,78300.0,44.6553,44.6946,44.5765,44.6553,78300.0
2005-10-25 09:50:00,56.71,56.85,56.7,56.7,41800.0,44.6631,44.7734,44.6553,44.6553,41800.0
2005-10-25 09:55:00,56.7,56.72,56.62,56.63,64100.0,44.6553,44.671,44.5923,44.6001,64100.0
2005-10-25 10:00:00,56.65,56.7,56.5,56.55,72200.0,44.6159,44.6553,44.4977,44.5371,72200.0
2005-10-25 10:05:00,56.55,56.56,56.35,56.35,102600.0,44.5371,44.545,44.3796,44.3796,102600.0
2005-10-25 10:10:00,56.32,56.45,56.27,56.34,87000.0,44.356,44.4584,44.3166,44.3717,87000.0
2005-10-25 10:15:00,56.34,56.42,56.34,56.42,86100.0,44.3717,44.4347,44.3717,44.4347,86100.0
2005-10-25 10:20:00,56.41,56.58,56.39,56.58,80700.0,44.4269,44.5607,44.4111,44.5607,80700.0
2005-10-25 10:25:00,56.56,56.65,56.54,56.56,129200.0,44.545,44.6159,44.5292,44.545,129200.0
2005-10-25 10:30:00,56.55,56.61,56.45,56.45,73800.0,44.5371,44.5844,44.4584,44.4584,73800.0
2005-10-25 10:35:00,56.44,56.53,56.41,56.5,90600.0,44.4505,44.5214,44.4269,44.4977,90600.0
2005-10-25 10:40:00,56.52,56.52,56.38,56.4,67900.0,44.5135,44.5135,44.4032,44.419,67900.0
2005-10-25 10:45:00,56.39,56.41,56.3,56.35,54500.0,44.4111,44.4269,44.3402,44.3796,54500.0
2005-10-25 10:50:00,56.37,56.46,56.35,56.44,108800.0,44.3954,44.4662,44.3796,44.4505,108800.0
2005-10-25 10:55:00,56.44,56.46,56.37,56.43,49300.0,44.4505,44.4662,44.3954,44.4426,49300.0
2005-10-25 11:00:00,56.44,56.49,56.37,56.46,69400.0,44.4505,44.4899,44.3954,44.4662,69400.0
2005-10-25 11:05:00,56.45,56.46,56.4,56.4,78000.0,44.4584,44.4662,44.419,44.419,78000.0
2005-10-25 11:10:00,56.4,56.41,56.25,56.27,92800.0,44.419,44.4269,44.3008,44.3166,92800.0
2005-10-25 11:15:00,56.28,56.3,56.18,56.18,68200.0,44.3245,44.3402,44.2457,44.2457,68200.0
2005-10-25 11:20:00,56.19,56.21,56.09,56.09,63400.0,44.2536,44.2693,44.1748,44.1748,63400.0
2005-10-25 11:25:00,56.08,56.15,56.08,56.13,64500.0,44.167,44.2221,44.167,44.2063,64500.0
2005-10-25 11:30:00,56.14,56.16,56.0,56.11,101000.0,44.2142,44.23,44.104,44.1906,101000.0
2005-10-25 11:35:00,56.12,56.16,56.07,56.13,143200.0,44.1985,44.23,44.1591,44.2063,143200.0
2005-10-25 11:40:00,56.12,56.13,56.03,56.04,53900.0,44.1985,44.2063,44.1276,44.1355,53900.0
2005-10-25 11:45:00,56.03,56.09,56.0,56.02,70400.0,44.1276,44.1748,44.104,44.1197,70400.0
2005-10-25 11:50:00,56.01,56.06,55.95,55.97,36100.0,44.1118,44.1512,44.0646,44.0803,36100.0
2005-10-25 11:55:00,55.97,56.04,55.95,55.99,53800.0,44.0803,44.1355,44.0646,44.0961,53800.0
2005-10-25 12:00:00,55.99,56.04,55.96,55.99,71900.0,44.0961,44.1355,44.0725,44.0961,71900.0
2005-10-25 12:05:00,55.98,56.06,55.97,56.05,80400.0,44.0882,44.1512,44.0803,44.1433,80400.0
2005-10-25 12:10:00,56.05,56.12,56.0,56.06,56600.0,44.1433,44.1985,44.104,44.1512,56600.0
2005-10-25 12:15:00,56.06,56.07,56.01,56.06,69100.0,44.1512,44.1591,44.1118,44.1512,69100.0
2005-10-25 12:20:00,56.06,56.09,56.01,56.01,38900.0,44.1512,44.1748,44.1118,44.1118,38900.0
2005-10-25 12:25:00,56.01,56.03,55.96,55.98,49800.0,44.1118,44.1276,44.0725,44.0882,49800.0
2005-10-25 12:30:00,55.97,56.03,55.97,56.0,67500.0,44.0803,44.1276,44.0803,44.104,67500.0
2005-10-25 12:35:00,56.0,56.02,55.98,56.0,49700.0,44.104,44.1197,44.0882,44.104,49700.0
2005-10-25 12:40:00,55.99,56.01,55.97,56.01,53200.0,44.0961,44.1118,44.0803,44.1118,53200.0
2005-10-25 12:45:00,56.01,56.01,55.95,55.95,36500.0,44.1118,44.1118,44.0646,44.0646,36500.0
2005-10-25 12:50:00,55.95,55.96,55.85,55.85,51800.0,44.0646,44.0725,43.9858,43.9858,51800.0
2005-10-25 12:55:00,55.85,55.85,55.7,55.7,63600.0,43.9858,43.9858,43.8677,43.8677,63600.0
2005-10-25 13:00:00,55.7,55.7,55.5,55.58,139700.0,43.8677,43.8677,43.7102,43.7732,139700.0
2005-10-25 13:05:00,55.58,55.6,55.44,55.45,92100.0,43.7732,43.7889,43.6629,43.6708,92100.0
2005-10-25 13:10:00,55.42,55.5,55.35,55.48,108300.0,43.6472,43.7102,43.592,43.6944,108300.0
2005-10-25 13:15:00,55.49,55.57,55.47,55.56,39900.0,43.7023,43.7653,43.6865,43.7574,39900.0
2005-10-25 13:20:00,55.56,55.62,55.54,55.55,45000.0,43.7574,43.8047,43.7417,43.7495,45000.0
2005-10-25 13:25:00,55.56,55.65,55.5,55.65,60600.0,43.7574,43.8283,43.7102,43.8283,60600.0
2005-10-25 13:30:00,55.62,55.65,55.44,55.51,117200.0,43.8047,43.8283,43.6629,43.718,117200.0
2005-10-25 13:35:00,55.52,55.52,55.38,55.4,103400.0,43.7259,43.7259,43.6157,43.6314,103400.0
2005-10-25 13:40:00,55.39,55.4,55.18,55.21,87200.0,43.6235,43.6314,43.4581,43.4818,87200.0
2005-10-25 13:45:00,55.2,55.28,55.16,55.27,55000.0,43.4739,43.5369,43.4424,43.529,55000.0
2005-10-25 13:50:00,55.28,55.36,55.28,55.33,40500.0,43.5369,43.5999,43.5369,43.5763,40500.0
2005-10-25 13:55:00,55.35,55.35,55.24,55.32,53700.0,43.592,43.592,43.5054,43.5684,53700.0
2005-10-25 14:00:00,55.28,55.36,55.25,55.32,69200.0,43.5369,43.5999,43.5133,43.5684,69200.0
2005-10-25 14:05:00,55.32,55.33,55.22,55.23,100200.0,43.5684,43.5763,43.4897,43.4975,100200.0
2005-10-25 14:10:00,55.22,55.37,55.21,55.33,68800.0,43.4897,43.6078,43.4818,43.5763,68800.0
2005-10-25 14:15:00,55.33,55.38,55.29,55.31,74400.0,43.5763,43.6157,43.5448,43.5605,74400.0
2005-10-25 14:20:00,55.31,55.35,55.26,55.3,105900.0,43.5605,43.592,43.5212,43.5527,105900.0
2005-10-25 14:25:00,55.31,55.33,55.25,55.27,64900.0,43.5605,43.5763,43.5133,43.529,64900.0
2005-10-25 14:30:00,55.26,55.28,55.24,55.27,65000.0,43.5212,43.5369,43.5054,43.529,65000.0
2005-10-25 14:35:00,55.28,55.54,55.28,55.52,48700.0,43.5369,43.7417,43.5369,43.7259,48700.0
2005-10-25 14:40:00,55.51,55.55,55.41,55.44,48900.0,43.718,43.7495,43.6393,43.6629,48900.0
2005-10-25 14:45:00,55.44,55.55,55.35,55.39,80800.0,43.6629,43.7495,43.592,43.6235,80800.0
2005-10-25 14:50:00,55.42,55.71,55.4,55.7,56100.0,43.6472,43.8756,43.6314,43.8677,56100.0
2005-10-25 14:55:00,55.69,55.8,55.62,55.8,52400.0,43.8598,43.9464,43.8047,43.9464,52400.0
2005-10-25 15:00:00,55.83,55.87,55.73,55.8,104200.0,43.9701,44.0016,43.8913,43.9464,104200.0
2005-10-25 15:05:00,55.8,55.85,55.78,55.85,92900.0,43.9464,43.9858,43.9307,43.9858,92900.0
2005-10-25 15:10:00,55.83,55.85,55.81,55.83,432600.0,43.9701,43.9858,43.9543,43.9701,432600.0
2005-10-25 15:15:00,55.85,55.87,55.79,55.8,74400.0,43.9858,44.0016,43.9386,43.9464,74400.0
2005-10-25 15:20:00,55.8,55.8,55.73,55.74,77600.0,43.9464,43.9464,43.8913,43.8992,77600.0
2005-10-25 15:25:00,55.75,55.78,55.68,55.7,100400.0,43.9071,43.9307,43.8519,43.8677,100400.0
2005-10-25 15:30:00,55.68,55.77,55.59,55.64,110400.0,43.8519,43.9228,43.7811,43.8204,110400.0
2005-10-25 15:35:00,55.65,55.79,55.63,55.78,78700.0,43.8283,43.9386,43.8126,43.9307,78700.0
2005-10-25 15:40:00,55.78,55.95,55.78,55.91,92300.0,43.9307,44.0646,43.9307,44.0331,92300.0
2005-10-25 15:45:00,55.91,56.23,55.91,56.08,146100.0,44.0331,44.2851,44.0331,44.167,146100.0
2005-10-25 15:50:00,56.07,56.08,55.98,56.0,143400.0,44.1591,44.167,44.0882,44.104,143400.0
2005-10-25 15:55:00,55.99,56.03,55.98,56.0,116500.0,44.0961,44.1276,44.0882,44.104,116500.0
2005-10-26 09:30:00,56.05,56.3,56.05,56.2,323600.0,44.1433,44.3402,44.1433,44.2615,323600.0
2005-10-26 09:35:00,56.21,56.21,56.12,56.19,223400.0,44.2693,44.2693,44.1985,44.2536,223400.0
2005-10-26 09:40:00,56.21,56.23,56.05,56.18,82500.0,44.2693,44.2851,44.1433,44.2457,82500.0
2005-10-26 09:45:00,56.18,56.18,56.13,56.18,156400.0,44.2457,44.2457,44.2063,44.2457,156400.0
2005-10-26 09:50:00,56.18,56.39,56.13,56.39,147700.0,44.2457,44.4111,44.2063,44.4111,147700.0
2005-10-26 09:55:00,56.39,56.51,56.19,56.22,98700.0,44.4111,44.5056,44.2536,44.2772,98700.0
2005-10-26 10:00:00,56.22,56.26,56.0,56.0,181500.0,44.2772,44.3087,44.104,44.104,181500.0
2005-10-26 10:05:00,55.97,56.05,55.89,55.98,185200.0,44.0803,44.1433,44.0173,44.0882,185200.0
2005-10-26 10:10:00,55.98,56.23,55.94,55.95,133800.0,44.0882,44.2851,44.0567,44.0646,133800.0
2005-10-26 10:15:00,55.95,55.98,55.76,55.82,224300.0,44.0646,44.0882,43.9149,43.9622,224300.0
2005-10-26 10:20:00,55.82,55.89,55.64,55.65,111500.0,43.9622,44.0173,43.8204,43.8283,111500.0
2005-10-26 10:25:00,55.66,56.0,55.66,55.96,126700.0,43.8362,44.104,43.8362,44.0725,126700.0
2005-10-26 10:30:00,55.92,55.95,55.86,55.92,138600.0,44.041,44.0646,43.9937,44.041,138600.0
2005-10-26 10:35:00,55.89,55.92,55.73,55.77,48300.0,44.0173,44.041,43.8913,43.9228,48300.0
2005-10-26 10:40:00,55.76,55.8,55.72,55.77,86400.0,43.9149,43.9464,43.8834,43.9228,86400.0
2005-10-26 10:45:00,55.78,55.86,55.65,55.67,62400.0,43.9307,43.9937,43.8283,43.8441,62400.0
2005-10-26 10:50:00,55.66,55.87,55.64,55.78,79800.0,43.8362,44.0016,43.8204,43.9307,79800.0
2005-10-26 10:55:00,55.77,55.83,55.69,55.8,51700.0,43.9228,43.9701,43.8598,43.9464,51700.0
2005-10-26 11:00:00,55.79,55.8,55.67,55.67,68500.0,43.9386,43.9464,43.8441,43.8441,68500.0
2005-10-26 11:05:00,55.67,55.73,55.58,55.63,58500.0,43.8441,43.8913,43.7732,43.8126,58500.0
2005-10-26 11:10:00,55.65,55.65,55.38,55.42,80400.0,43.8283,43.8283,43.6157,43.6472,80400.0
2005-10-26 11:15:00,55.43,55.54,55.4,55.45,86100.0,43.655,43.7417,43.6314,43.6708,86100.0
2005-10-26 11:20:00,55.44,55.46,55.43,55.44,66400.0,43.6629,43.6787,43.655,43.6629,66400.0
2005-10-26 11:25:00,55.44,55.45,55.3,55.42,108600.0,43.6629,43.6708,43.5527,43.6472,108600.0
2005-10-26 11:30:00,55.42,55.45,55.35,55.36,171200.0,43.6472,43.6708,43.592,43.5999,171200.0
2005-10-26 11:35:00,55.36,55.36,55.27,55.31,62600.0,43.5999,43.5999,43.529,43.5605,62600.0
2005-10-26 11:40:00,55.31,55.39,55.31,55.36,88000.0,43.5605,43.6235,43.5605,43.5999,88000.0
2005-10-26 11:45:00,55.36,55.37,55.26,55.28,47900.0,43.5999,43.6078,43.5212,43.5369,47900.0
2005-10-26 11:50:00,55.28,55.3,55.2,55.22,140500.0,43.5369,43.5527,43.4739,43.4897,140500.0
2005-10-26 11:55:00,55.22,55.26,55.2,55.26,169000.0,43.4897,43.5212,43.4739,43.5212,169000.0
2005-10-26 12:00:00,55.28,55.3,55.17,55.17,73900.0,43.5369,43.5527,43.4503,43.4503,73900.0
2005-10-26 12:05:00,55.18,55.19,55.1,55.16,102100.0,43.4581,43.466,43.3951,43.4424,102100.0
2005-10-26 12:10:00,55.16,55.2,55.11,55.16,72200.0,43.4424,43.4739,43.403,43.4424,72200.0
2005-10-26 12:15:00,55.16,55.21,55.15,55.2,27300.0,43.4424,43.4818,43.4345,43.4739,27300.0
2005-10-26 12:20:00,55.21,55.22,55.19,55.22,52800.0,43.4818,43.4897,43.466,43.4897,52800.0
2005-10-26 12:25:00,55.21,55.21,55.12,55.13,65000.0,43.4818,43.4818,43.4109,43.4188,65000.0
2005-10-26 12:30:00,55.12,55.2,55.12,55.17,43900.0,43.4109,43.4739,43.4109,43.4503,43900.0
2005-10-26 12:35:00,55.17,55.17,55.02,55.03,86600.0,43.4503,43.4503,43.3321,43.34,86600.0
2005-10-26 12:40:00,55.04,55.05,54.9,54.9,133000.0,43.3479,43.3558,43.2376,43.2376,133000.0
2005-10-26 12:45:00,54.91,54.97,54.88,54.9,67900.0,43.2455,43.2928,43.2219,43.2376,67900.0
2005-10-26 12:50:00,54.93,54.93,54.7,54.72,195300.0,43.2613,43.2613,43.0801,43.0959,195300.0
2005-10-26 12:55:00,54.72,54.94,54.69,54.91,118600.0,43.0959,43.2691,43.0722,43.2455,118600.0
2005-10-26 13:00:00,54.9,55.03,54.87,54.97,112900.0,43.2376,43.34,43.214,43.2928,112900.0
2005-10-26 13:05:00,54.96,55.03,54.95,54.95,68500.0,43.2849,43.34,43.277,43.277,68500.0
2005-10-26 13:10:00,54.95,54.96,54.84,54.9,82000.0,43.277,43.2849,43.1904,43.2376,82000.0
2005-10-26 13:15:00,54.9,54.91,54.75,54.77,47900.0,43.2376,43.2455,43.1195,43.1352,47900.0
2005-10-26 13:20:00,54.77,54.78,54.62,54.63,87900.0,43.1352,43.1431,43.0171,43.025,87900.0
2005-10-26 13:25:00,54.62,54.68,54.55,54.67,120000.0,43.0171,43.0644,42.962,43.0565,120000.0
2005-10-26 13:30:00,54.67,54.78,54.64,54.73,96600.0,43.0565,43.1431,43.0329,43.1037,96600.0
2005-10-26 13:35:00,54.72,54.72,54.68,54.68,110700.0,43.0959,43.0959,43.0644,43.0644,110700.0
2005-10-26 13:40:00,54.68,54.69,54.64,54.69,49400.0,43.0644,43.0722,43.0329,43.0722,49400.0
2005-10-26 13:45:00,54.67,54.76,54.63,54.63,52700.0,43.0565,43.1274,43.025,43.025,52700.0
2005-10-26 13:50:00,54.66,54.68,54.59,54.63,64600.0,43.0486,43.0644,42.9935,43.025,64600.0
2005-10-26 13:55:00,54.67,54.67,54.58,54.58,63400.0,43.0565,43.0565,42.9856,42.9856,63400.0
2005-10-26 14:00:00,54.58,54.7,54.57,54.66,138600.0,42.9856,43.0801,42.9777,43.0486,138600.0
2005-10-26 14:05:00,54.66,54.73,54.64,54.64,83800.0,43.0486,43.1037,43.0329,43.0329,83800.0
2005-10-26 14:10:00,54.65,54.71,54.65,54.66,64600.0,43.0407,43.088,43.0407,43.0486,64600.0
2005-10-26 14:15:00,54.65,54.75,54.65,54.66,102100.0,43.0407,43.1195,43.0407,43.0486,102100.0
2005-10-26 14:20:00,54.67,54.75,54.66,54.75,61200.0,43.0565,43.1195,43.0486,43.1195,61200.0
2005-10-26 14:25:00,54.75,54.75,54.72,54.72,113400.0,43.1195,43.1195,43.0959,43.0959,113400.0
2005-10-26 14:30:00,54.72,54.8,54.7,54.75,46500.0,43.0959,43.1589,43.0801,43.1195,46500.0
2005-10-26 14:35:00,54.76,54.76,54.65,54.71,33600.0,43.1274,43.1274,43.0407,43.088,33600.0
2005-10-26 14:40:00,54.71,54.73,54.65,54.65,40500.0,43.088,43.1037,43.0407,43.0407,40500.0
2005-10-26 14:45:00,54.64,54.64,54.51,54.54,54400.0,43.0329,43.0329,42.9305,42.9541,54400.0
2005-10-26 14:50:00,54.53,54.54,54.3,54.46,168800.0,42.9462,42.9541,42.7651,42.8911,168800.0
2005-10-26 14:55:00,54.47,54.48,54.39,54.4,106600.0,42.899,42.9068,42.836,42.8438,106600.0
2005-10-26 15:00:00,54.41,54.5,54.4,54.48,130400.0,42.8517,42.9226,42.8438,42.9068,130400.0
2005-10-26 15:05:00,54.45,54.48,54.28,54.33,88000.0,42.8832,42.9068,42.7493,42.7887,88000.0
2005-10-26 15:10:00,54.28,54.37,54.28,54.37,149700.0,42.7493,42.8202,42.7493,42.8202,149700.0
2005-10-26 15:15:00,54.37,54.37,54.3,54.3,106300.0,42.8202,42.8202,42.7651,42.7651,106300.0
2005-10-26 15:20:00,54.32,54.34,54.0,54.12,192300.0,42.7808,42.7966,42.5288,42.6233,192300.0
2005-10-26 15:25:00,54.12,54.15,54.01,54.05,191400.0,42.6233,42.647,42.5367,42.5682,191400.0
2005-10-26 15:30:00,54.1,54.2,54.04,54.12,139800.0,42.6076,42.6863,42.5603,42.6233,139800.0
2005-10-26 15:35:00,54.15,54.2,54.06,54.11,126500.0,42.647,42.6863,42.5761,42.6154,126500.0
2005-10-26 15:40:00,54.12,54.14,54.01,54.09,140600.0,42.6233,42.6391,42.5367,42.5997,140600.0
2005-10-26 15:45:00,54.08,54.11,53.85,53.87,334400.0,42.5918,42.6154,42.4107,42.4264,334400.0
2005-10-26 15:50:00,53.89,54.1,53.84,54.04,178100.0,42.4422,42.6076,42.4028,42.5603,178100.0
2005-10-26 15:55:00,54.05,54.14,54.04,54.05,159800.0,42.5682,42.6391,42.5603,42.5682,159800.0
2005-10-27 09:30:00,55.45,55.45,55.45,55.45,400.0,43.6708,43.6708,43.6708,43.6708,400.0
2005-10-27 09:35:00,55.05,55.4,54.95,55.36,344800.0,43.3558,43.6314,43.277,43.5999,344800.0
2005-10-27 09:40:00,55.35,55.56,55.15,55.16,201400.0,43.592,43.7574,43.4345,43.4424,201400.0
2005-10-27 09:45:00,55.16,55.18,54.82,54.96,174300.0,43.4424,43.4581,43.1746,43.2849,174300.0
2005-10-27 09:50:00,54.92,55.2,54.9,55.1,90200.0,43.2534,43.4739,43.2376,43.3951,90200.0
2005-10-27 09:55:00,55.09,55.11,54.94,54.95,51100.0,43.3873,43.403,43.2691,43.277,51100.0
2005-10-27 10:00:00,54.98,55.01,54.78,54.83,78200.0,43.3006,43.3243,43.1431,43.1825,78200.0
2005-10-27 10:05:00,54.82,55.0,54.78,54.83,54000.0,43.1746,43.3164,43.1431,43.1825,54000.0
2005-10-27 10:10:00,54.83,54.83,54.5,54.68,95700.0,43.1825,43.1825,42.9226,43.0644,95700.0
2005-10-27 10:15:00,54.67,54.85,54.66,54.78,71300.0,43.0565,43.1983,43.0486,43.1431,71300.0
2005-10-27 10:20:00,54.78,54.82,54.68,54.71,65900.0,43.1431,43.1746,43.0644,43.088,65900.0
2005-10-27 10:25:00,54.73,54.97,54.6,54.68,96100.0,43.1037,43.2928,43.0014,43.0644,96100.0
2005-10-27 10:30:00,54.67,54.8,54.59,54.6,53200.0,43.0565,43.1589,42.9935,43.0014,53200.0
2005-10-27 10:35:00,54.58,54.6,54.43,54.46,75000.0,42.9856,43.0014,42.8675,42.8911,75000.0
2005-10-27 10:40:00,54.47,54.68,54.42,54.55,72000.0,42.899,43.0644,42.8596,42.962,72000.0
2005-10-27 10:45:00,54.51,54.65,54.45,54.49,67000.0,42.9305,43.0407,42.8832,42.9147,67000.0
2005-10-27 10:50:00,54.49,54.6,54.45,54.5,50400.0,42.9147,43.0014,42.8832,42.9226,50400.0
2005-10-27 10:55:00,54.5,54.6,54.48,54.6,47800.0,42.9226,43.0014,42.9068,43.0014,47800.0
2005-10-27 11:00:00,54.59,54.75,54.59,54.7,55000.0,42.9935,43.1195,42.9935,43.0801,55000.0
2005-10-27 11:05:00,54.75,54.78,54.66,54.75,50200.0,43.1195,43.1431,43.0486,43.1195,50200.0
2005-10-27 11:10:00,54.73,54.74,54.68,54.7,25000.0,43.1037,43.1116,43.0644,43.0801,25000.0
2005-10-27 11:15:00,54.7,54.75,54.69,54.73,44500.0,43.0801,43.1195,43.0722,43.1037,44500.0
2005-10-27 11:20:00,54.73,54.76,54.7,54.75,80300.0,43.1037,43.1274,43.0801,43.1195,80300.0
2005-10-27 11:25:00,54.76,54.9,54.73,54.9,51900.0,43.1274,43.2376,43.1037,43.2376,51900.0
2005-10-27 11:30:00,54.9,55.05,54.85,54.85,70700.0,43.2376,43.3558,43.1983,43.1983,70700.0
2005-10-27 11:35:00,54.85,54.87,54.76,54.79,48400.0,43.1983,43.214,43.1274,43.151,48400.0
2005-10-27 11:40:00,54.78,54.83,54.67,54.7,91800.0,43.1431,43.1825,43.0565,43.0801,91800.0
2005-10-27 11:45:00,54.72,54.77,54.69,54.76,44600.0,43.0959,43.1352,43.0722,43.1274,44600.0
2005-10-27 11:50:00,54.76,54.85,54.76,54.79,105900.0,43.1274,43.1983,43.1274,43.151,105900.0
2005-10-27 11:55:00,54.8,54.85,54.75,54.81,47100.0,43.1589,43.1983,43.1195,43.1667,47100.0
2005-10-27 12:00:00,54.82,54.99,54.82,54.97,91600.0,43.1746,43.3085,43.1746,43.2928,91600.0
2005-10-27 12:05:00,54.97,55.0,54.93,54.94,41800.0,43.2928,43.3164,43.2613,43.2691,41800.0
2005-10-27 12:10:00,54.93,54.95,54.83,54.86,47400.0,43.2613,43.277,43.1825,43.2061,47400.0
2005-10-27 12:15:00,54.86,54.97,54.85,54.95,32400.0,43.2061,43.2928,43.1983,43.277,32400.0
2005-10-27 12:20:00,54.96,54.99,54.95,54.99,43000.0,43.2849,43.3085,43.277,43.3085,43000.0
2005-10-27 12:25:00,54.98,54.99,54.89,54.9,44300.0,43.3006,43.3085,43.2298,43.2376,44300.0
2005-10-27 12:30:00,54.91,54.94,54.9,54.93,43000.0,43.2455,43.2691,43.2376,43.2613,43000.0
2005-10-27 12:35:00,54.92,54.96,54.92,54.95,32900.0,43.2534,43.2849,43.2534,43.277,32900.0
2005-10-27 12:40:00,54.95,54.96,54.92,54.96,39400.0,43.277,43.2849,43.2534,43.2849,39400.0
2005-10-27 12:45:00,54.95,54.98,54.93,54.96,56000.0,43.277,43.3006,43.2613,43.2849,56000.0
2005-10-27 12:50:00,54.95,54.97,54.93,54.95,27900.0,43.277,43.2928,43.2613,43.277,27900.0
2005-10-27 12:55:00,54.95,54.95,54.89,54.93,40400.0,43.277,43.277,43.2298,43.2613,40400.0
2005-10-27 13:00:00,54.94,54.94,54.85,54.87,29300.0,43.2691,43.2691,43.1983,43.214,29300.0
2005-10-27 13:05:00,54.87,54.89,54.78,54.82,38000.0,43.214,43.2298,43.1431,43.1746,38000.0
2005-10-27 13:10:00,54.82,54.88,54.8,54.81,27000.0,43.1746,43.2219,43.1589,43.1667,27000.0
2005-10-27 13:15:00,54.8,54.82,54.7,54.7,46100.0,43.1589,43.1746,43.0801,43.0801,46100.0
2005-10-27 13:20:00,54.7,54.75,54.62,54.72,48300.0,43.0801,43.1195,43.0171,43.0959,48300.0
2005-10-27 13:25:00,54.72,54.79,54.72,54.73,14800.0,43.0959,43.151,43.0959,43.1037,14800.0
2005-10-27 13:30:00,54.74,54.79,54.69,54.69,34800.0,43.1116,43.151,43.0722,43.0722,34800.0
2005-10-27 13:35:00,54.7,54.76,54.67,54.76,25300.0,43.0801,43.1274,43.0565,43.1274,25300.0
2005-10-27 13:40:00,54.75,54.83,54.75,54.8,26700.0,43.1195,43.1825,43.1195,43.1589,26700.0
2005-10-27 13:45:00,54.8,54.94,54.8,54.92,39200.0,43.1589,43.2691,43.1589,43.2534,39200.0
2005-10-27 13:50:00,54.92,54.96,54.92,54.94,50800.0,43.2534,43.2849,43.2534,43.2691,50800.0
2005-10-27 13:55:00,54.94,54.97,54.92,54.92,38400.0,43.2691,43.2928,43.2534,43.2534,38400.0
2005-10-27 14:00:00,54.92,54.93,54.88,54.88,28700.0,43.2534,43.2613,43.2219,43.2219,28700.0
2005-10-27 14:05:00,54.88,54.9,54.87,54.89,35800.0,43.2219,43.2376,43.214,43.2298,35800.0
2005-10-27 14:10:00,54.9,54.9,54.87,54.88,50400.0,43.2376,43.2376,43.214,43.2219,50400.0
2005-10-27 14:15:00,54.89,54.92,54.88,54.9,52800.0,43.2298,43.2534,43.2219,43.2376,52800.0
2005-10-27 14:20:00,54.9,54.91,54.84,54.85,46900.0,43.2376,43.2455,43.1904,43.1983,46900.0
2005-10-27 14:25:00,54.85,54.9,54.85,54.9,49000.0,43.1983,43.2376,43.1983,43.2376,49000.0
2005-10-27 14:30:00,54.9,54.9,54.88,54.9,41200.0,43.2376,43.2376,43.2219,43.2376,41200.0
2005-10-27 14:35:00,54.89,54.93,54.86,54.87,69400.0,43.2298,43.2613,43.2061,43.214,69400.0
2005-10-27 14:40:00,54.88,54.98,54.88,54.98,37500.0,43.2219,43.3006,43.2219,43.3006,37500.0
2005-10-27 14:45:00,54.98,54.98,54.91,54.94,38000.0,43.3006,43.3006,43.2455,43.2691,38000.0
2005-10-27 14:50:00,54.94,55.05,54.94,55.05,80700.0,43.2691,43.3558,43.2691,43.3558,80700.0
2005-10-27 14:55:00,55.05,55.08,54.89,54.95,60500.0,43.3558,43.3794,43.2298,43.277,60500.0
2005-10-27 15:00:00,54.91,54.92,54.85,54.85,32400.0,43.2455,43.2534,43.1983,43.1983,32400.0
2005-10-27 15:05:00,54.85,54.88,54.7,54.79,43000.0,43.1983,43.2219,43.0801,43.151,43000.0
2005-10-27 15:10:00,54.81,54.85,54.75,54.75,38000.0,43.1667,43.1983,43.1195,43.1195,38000.0
2005-10-27 15:15:00,54.75,54.79,54.6,54.65,55700.0,43.1195,43.151,43.0014,43.0407,55700.0
2005-10-27 15:20:00,54.68,54.71,54.6,54.64,90600.0,43.0644,43.088,43.0014,43.0329,90600.0
2005-10-27 15:25:00,54.65,54.65,54.59,54.6,92600.0,43.0407,43.0407,42.9935,43.0014,92600.0
2005-10-27 15:30:00,54.6,54.8,54.58,54.79,85000.0,43.0014,43.1589,42.9856,43.151,85000.0
2005-10-27 15:35:00,54.78,54.8,54.67,54.67,61900.0,43.1431,43.1589,43.0565,43.0565,61900.0
2005-10-27 15:40:00,54.68,54.72,54.59,54.6,61600.0,43.0644,43.0959,42.9935,43.0014,61600.0
2005-10-27 15:45:00,54.6,54.61,54.53,54.53,81100.0,43.0014,43.0092,42.9462,42.9462,81100.0
2005-10-27 15:50:00,54.53,54.58,54.47,54.48,97000.0,42.9462,42.9856,42.899,42.9068,97000.0
2005-10-27 15:55:00,54.48,54.65,54.48,54.63,156300.0,42.9068,43.0407,42.9068,43.025,156300.0
2005-10-28 09:30:00,55.25,55.71,55.25,55.68,416900.0,43.5133,43.8756,43.5133,43.8519,416900.0
2005-10-28 09:35:00,55.67,55.71,55.4,55.46,164000.0,43.8441,43.8756,43.6314,43.6787,164000.0
2005-10-28 09:40:00,55.46,56.0,55.46,55.81,174900.0,43.6787,44.104,43.6787,43.9543,174900.0
2005-10-28 09:45:00,55.81,55.94,55.75,55.87,221200.0,43.9543,44.0567,43.9071,44.0016,221200.0
2005-10-28 09:50:00,55.89,56.0,55.84,56.0,185600.0,44.0173,44.104,43.9779,44.104,185600.0
2005-10-28 09:55:00,55.99,56.01,55.85,55.85,151700.0,44.0961,44.1118,43.9858,43.9858,151700.0
2005-10-28 10:00:00,55.86,55.88,55.76,55.83,119800.0,43.9937,44.0094,43.9149,43.9701,119800.0
2005-10-28 10:05:00,55.82,55.94,55.81,55.94,82700.0,43.9622,44.0567,43.9543,44.0567,82700.0
2005-10-28 10:10:00,55.94,55.96,55.91,55.94,68200.0,44.0567,44.0725,44.0331,44.0567,68200.0
2005-10-28 10:15:00,55.94,56.11,55.94,56.1,155100.0,44.0567,44.1906,44.0567,44.1827,155100.0
2005-10-28 10:20:00,56.11,56.33,56.03,56.28,127600.0,44.1906,44.3639,44.1276,44.3245,127600.0
2005-10-28 10:25:00,56.29,56.4,56.13,56.14,108800.0,44.3324,44.419,44.2063,44.2142,108800.0
2005-10-28 10:30:00,56.15,56.2,56.12,56.14,132700.0,44.2221,44.2615,44.1985,44.2142,132700.0
2005-10-28 10:35:00,56.15,56.15,56.02,56.07,103700.0,44.2221,44.2221,44.1197,44.1591,103700.0
2005-10-28 10:40:00,56.06,56.09,56.04,56.08,67600.0,44.1512,44.1748,44.1355,44.167,67600.0
2005-10-28 10:45:00,56.09,56.09,56.05,56.07,87300.0,44.1748,44.1748,44.1433,44.1591,87300.0
2005-10-28 10:50:00,56.07,56.08,55.98,56.02,106100.0,44.1591,44.167,44.0882,44.1197,106100.0
2005-10-28 10:55:00,56.02,56.02,55.89,55.94,82800.0,44.1197,44.1197,44.0173,44.0567,82800.0
2005-10-28 11:00:00,55.94,55.99,55.93,55.96,89100.0,44.0567,44.0961,44.0488,44.0725,89100.0
2005-10-28 11:05:00,55.95,55.99,55.92,55.98,55800.0,44.0646,44.0961,44.041,44.0882,55800.0
2005-10-28 11:10:00,55.98,56.0,55.95,56.0,87700.0,44.0882,44.104,44.0646,44.104,87700.0
2005-10-28 11:15:00,56.0,56.07,56.0,56.07,85700.0,44.104,44.1591,44.104,44.1591,85700.0
2005-10-28 11:20:00,56.07,56.11,56.06,56.1,100600.0,44.1591,44.1906,44.1512,44.1827,100600.0
2005-10-28 11:25:00,56.08,56.11,56.08,56.08,49700.0,44.167,44.1906,44.167,44.167,49700.0
2005-10-28 11:30:00,56.08,56.09,55.97,55.97,66500.0,44.167,44.1748,44.0803,44.0803,66500.0
2005-10-28 11:35:00,55.98,56.01,55.97,55.99,73200.0,44.0882,44.1118,44.0803,44.0961,73200.0
2005-10-28 11:40:00,55.99,56.02,55.98,56.02,64400.0,44.0961,44.1197,44.0882,44.1197,64400.0
2005-10-28 11:45:00,56.02,56.05,56.01,56.05,74800.0,44.1197,44.1433,44.1118,44.1433,74800.0
2005-10-28 11:50:00,56.05,56.09,56.04,56.05,83000.0,44.1433,44.1748,44.1355,44.1433,83000.0
2005-10-28 11:55:00,56.05,56.09,56.04,56.07,87900.0,44.1433,44.1748,44.1355,44.1591,87900.0
2005-10-28 12:00:00,56.06,56.09,56.03,56.08,90700.0,44.1512,44.1748,44.1276,44.167,90700.0
2005-10-28 12:05:00,56.08,56.2,56.06,56.2,113500.0,44.167,44.2615,44.1512,44.2615,113500.0
2005-10-28 12:10:00,56.2,56.2,56.12,56.13,38400.0,44.2615,44.2615,44.1985,44.2063,38400.0
2005-10-28 12:15:00,56.14,56.15,56.12,56.14,35400.0,44.2142,44.2221,44.1985,44.2142,35400.0
2005-10-28 12:20:00,56.14,56.15,56.14,56.15,45400.0,44.2142,44.2221,44.2142,44.2221,45400.0
2005-10-28 12:25:00,56.15,56.19,56.14,56.19,65500.0,44.2221,44.2536,44.2142,44.2536,65500.0
2005-10-28 12:30:00,56.2,56.2,56.08,56.08,53100.0,44.2615,44.2615,44.167,44.167,53100.0
2005-10-28 12:35:00,56.1,56.15,56.09,56.14,50800.0,44.1827,44.2221,44.1748,44.2142,50800.0
2005-10-28 12:40:00,56.15,56.18,56.14,56.16,71600.0,44.2221,44.2457,44.2142,44.23,71600.0
2005-10-28 12:45:00,56.16,56.2,56.16,56.2,46700.0,44.23,44.2615,44.23,44.2615,46700.0
2005-10-28 12:50:00,56.2,56.2,56.17,56.2,26000.0,44.2615,44.2615,44.2378,44.2615,26000.0
2005-10-28 12:55:00,56.2,56.25,56.09,56.24,61200.0,44.2615,44.3008,44.1748,44.293,61200.0
2005-10-28 13:00:00,56.24,56.25,56.2,56.24,59300.0,44.293,44.3008,44.2615,44.293,59300.0
2005-10-28 13:05:00,56.23,56.28,56.22,56.27,59300.0,44.2851,44.3245,44.2772,44.3166,59300.0
2005-10-28 13:10:00,56.28,56.33,56.27,56.31,60400.0,44.3245,44.3639,44.3166,44.3481,60400.0
2005-10-28 13:15:00,56.29,56.29,56.24,56.25,30400.0,44.3324,44.3324,44.293,44.3008,30400.0
2005-10-28 13:20:00,56.24,56.25,56.17,56.18,40900.0,44.293,44.3008,44.2378,44.2457,40900.0
2005-10-28 13:25:00,56.17,56.19,56.16,56.18,51400.0,44.2378,44.2536,44.23,44.2457,51400.0
2005-10-28 13:30:00,56.18,56.2,56.17,56.17,46600.0,44.2457,44.2615,44.2378,44.2378,46600.0
2005-10-28 13:35:00,56.17,56.23,56.16,56.18,39500.0,44.2378,44.2851,44.23,44.2457,39500.0
2005-10-28 13:40:00,56.17,56.19,56.16,56.18,40200.0,44.2378,44.2536,44.23,44.2457,40200.0
2005-10-28 13:45:00,56.18,56.19,56.14,56.14,43500.0,44.2457,44.2536,44.2142,44.2142,43500.0
2005-10-28 13:50:00,56.14,56.25,56.12,56.23,171800.0,44.2142,44.3008,44.1985,44.2851,171800.0
2005-10-28 13:55:00,56.23,56.29,56.22,56.27,68300.0,44.2851,44.3324,44.2772,44.3166,68300.0
2005-10-28 14:00:00,56.27,56.33,56.25,56.29,51300.0,44.3166,44.3639,44.3008,44.3324,51300.0
2005-10-28 14:05:00,56.28,56.3,56.24,56.29,43300.0,44.3245,44.3402,44.293,44.3324,43300.0
2005-10-28 14:10:00,56.3,56.3,56.25,56.25,81800.0,44.3402,44.3402,44.3008,44.3008,81800.0
2005-10-28 14:15:00,56.25,56.26,56.13,56.13,57900.0,44.3008,44.3087,44.2063,44.2063,57900.0
2005-10-28 14:20:00,56.15,56.18,56.05,56.15,93300.0,44.2221,44.2457,44.1433,44.2221,93300.0
2005-10-28 14:25:00,56.15,56.25,56.14,56.2,58900.0,44.2221,44.3008,44.2142,44.2615,58900.0
2005-10-28 14:30:00,56.17,56.19,56.13,56.16,34100.0,44.2378,44.2536,44.2063,44.23,34100.0
2005-10-28 14:35:00,56.15,56.18,56.14,56.16,33100.0,44.2221,44.2457,44.2142,44.23,33100.0
2005-10-28 14:40:00,56.16,56.25,56.16,56.24,42800.0,44.23,44.3008,44.23,44.293,42800.0
2005-10-28 14:45:00,56.24,56.29,56.22,56.25,54500.0,44.293,44.3324,44.2772,44.3008,54500.0
2005-10-28 14:50:00,56.25,56.34,56.25,56.29,54300.0,44.3008,44.3717,44.3008,44.3324,54300.0
2005-10-28 14:55:00,56.28,56.29,56.26,56.28,34900.0,44.3245,44.3324,44.3087,44.3245,34900.0
2005-10-28 15:00:00,56.28,56.32,56.28,56.29,77400.0,44.3245,44.356,44.3245,44.3324,77400.0
2005-10-28 15:05:00,56.29,56.29,56.23,56.24,80700.0,44.3324,44.3324,44.2851,44.293,80700.0
2005-10-28 15:10:00,56.24,56.37,56.24,56.36,72100.0,44.293,44.3954,44.293,44.3875,72100.0
2005-10-28 15:15:00,56.37,56.39,56.32,56.36,73500.0,44.3954,44.4111,44.356,44.3875,73500.0
2005-10-28 15:20:00,56.36,56.46,56.33,56.46,82800.0,44.3875,44.4662,44.3639,44.4662,82800.0
2005-10-28 15:25:00,56.46,56.51,56.45,56.5,85800.0,44.4662,44.5056,44.4584,44.4977,85800.0
2005-10-28 15:30:00,56.5,56.52,56.46,56.5,78900.0,44.4977,44.5135,44.4662,44.4977,78900.0
2005-10-28 15:35:00,56.5,56.51,56.48,56.5,80800.0,44.4977,44.5056,44.482,44.4977,80800.0
2005-10-28 15:40:00,56.49,56.65,56.49,56.65,135200.0,44.4899,44.6159,44.4899,44.6159,135200.0
2005-10-28 15:45:00,56.64,56.65,56.55,56.61,144100.0,44.608,44.6159,44.5371,44.5844,144100.0
2005-10-28 15:50:00,56.6,56.65,56.6,56.63,129600.0,44.5765,44.6159,44.5765,44.6001,129600.0
2005-10-28 15:55:00,56.64,56.72,56.59,56.72,202600.0,44.608,44.671,44.5686,44.671,202600.0
2005-10-31 09:30:00,56.96,57.21,56.86,56.92,127800.0,44.86,45.0569,44.7813,44.8285,127800.0
2005-10-31 09:35:00,56.92,56.92,56.61,56.76,198200.0,44.8285,44.8285,44.5844,44.7025,198200.0
2005-10-31 09:40:00,56.76,56.78,56.65,56.74,120700.0,44.7025,44.7183,44.6159,44.6868,120700.0
2005-10-31 09:45:00,56.73,56.9,56.68,56.84,127000.0,44.6789,44.8128,44.6395,44.7655,127000.0
2005-10-31 09:50:00,56.8,56.9,56.73,56.88,66200.0,44.734,44.8128,44.6789,44.797,66200.0
2005-10-31 09:55:00,56.89,57.0,56.81,56.94,75600.0,44.8049,44.8915,44.7419,44.8443,75600.0
2005-10-31 10:00:00,56.97,57.28,56.94,57.28,179400.0,44.8679,45.112,44.8443,45.112,179400.0
2005-10-31 10:05:00,57.28,57.39,57.26,57.34,86400.0,45.112,45.1987,45.0963,45.1593,86400.0
2005-10-31 10:10:00,57.3,57.34,57.22,57.23,86900.0,45.1278,45.1593,45.0648,45.0727,86900.0
2005-10-31 10:15:00,57.23,57.23,57.01,57.16,77800.0,45.0727,45.0727,44.8994,45.0175,77800.0
2005-10-31 10:20:00,57.15,57.16,57.09,57.11,56400.0,45.0097,45.0175,44.9624,44.9782,56400.0
2005-10-31 10:25:00,57.11,57.3,57.1,57.3,75400.0,44.9782,45.1278,44.9703,45.1278,75400.0
2005-10-31 10:30:00,57.3,57.38,57.28,57.3,138300.0,45.1278,45.1908,45.112,45.1278,138300.0
2005-10-31 10:35:00,57.3,57.3,57.23,57.27,99800.0,45.1278,45.1278,45.0727,45.1042,99800.0
2005-10-31 10:40:00,57.26,57.31,57.23,57.28,114300.0,45.0963,45.1357,45.0727,45.112,114300.0
2005-10-31 10:45:00,57.28,57.39,57.17,57.39,70200.0,45.112,45.1987,45.0254,45.1987,70200.0
2005-10-31 10:50:00,57.39,57.4,57.24,57.28,56400.0,45.1987,45.2066,45.0805,45.112,56400.0
2005-10-31 10:55:00,57.3,57.35,57.28,57.33,32100.0,45.1278,45.1672,45.112,45.1514,32100.0
2005-10-31 11:00:00,57.33,57.39,57.27,57.39,60800.0,45.1514,45.1987,45.1042,45.1987,60800.0
2005-10-31 11:05:00,57.39,57.45,57.25,57.3,66400.0,45.1987,45.2459,45.0884,45.1278,66400.0
2005-10-31 11:10:00,57.3,57.4,57.28,57.38,35000.0,45.1278,45.2066,45.112,45.1908,35000.0
2005-10-31 11:15:00,57.36,57.48,57.36,57.37,48400.0,45.1751,45.2696,45.1751,45.1829,48400.0
2005-10-31 11:20:00,57.36,57.4,57.34,57.37,52000.0,45.1751,45.2066,45.1593,45.1829,52000.0
2005-10-31 11:25:00,57.37,57.44,57.36,57.39,68000.0,45.1829,45.2381,45.1751,45.1987,68000.0
2005-10-31 11:30:00,57.38,57.42,57.33,57.41,43200.0,45.1908,45.2223,45.1514,45.2144,43200.0
2005-10-31 11:35:00,57.42,57.44,57.35,57.4,60800.0,45.2223,45.2381,45.1672,45.2066,60800.0
2005-10-31 11:40:00,57.39,57.43,57.38,57.42,50500.0,45.1987,45.2302,45.1908,45.2223,50500.0
2005-10-31 11:45:00,57.42,57.46,57.4,57.45,60800.0,45.2223,45.2538,45.2066,45.2459,60800.0
2005-10-31 11:50:00,57.45,57.46,57.4,57.44,44800.0,45.2459,45.2538,45.2066,45.2381,44800.0
2005-10-31 11:55:00,57.44,57.46,57.43,57.44,141900.0,45.2381,45.2538,45.2302,45.2381,141900.0
2005-10-31 12:00:00,57.44,57.48,57.41,57.48,73600.0,45.2381,45.2696,45.2144,45.2696,73600.0
2005-10-31 12:05:00,57.46,57.6,57.46,57.55,136400.0,45.2538,45.3641,45.2538,45.3247,136400.0
2005-10-31 12:10:00,57.54,57.58,57.5,57.5,35500.0,45.3168,45.3483,45.2853,45.2853,35500.0
2005-10-31 12:15:00,57.5,57.57,57.5,57.55,39900.0,45.2853,45.3404,45.2853,45.3247,39900.0
2005-10-31 12:20:00,57.55,57.6,57.54,57.6,45100.0,45.3247,45.3641,45.3168,45.3641,45100.0
2005-10-31 12:25:00,57.6,57.6,57.53,57.53,25800.0,45.3641,45.3641,45.3089,45.3089,25800.0
2005-10-31 12:30:00,57.53,57.6,57.5,57.56,57300.0,45.3089,45.3641,45.2853,45.3326,57300.0
2005-10-31 12:35:00,57.55,57.6,57.53,57.59,35100.0,45.3247,45.3641,45.3089,45.3562,35100.0
2005-10-31 12:40:00,57.6,57.6,57.54,57.55,44700.0,45.3641,45.3641,45.3168,45.3247,44700.0
2005-10-31 12:45:00,57.56,57.58,57.54,57.56,33200.0,45.3326,45.3483,45.3168,45.3326,33200.0
2005-10-31 12:50:00,57.55,57.59,57.55,57.59,29400.0,45.3247,45.3562,45.3247,45.3562,29400.0
2005-10-31 12:55:00,57.59,57.65,57.58,57.63,46300.0,45.3562,45.4034,45.3483,45.3877,46300.0
2005-10-31 13:00:00,57.63,57.63,57.55,57.56,38700.0,45.3877,45.3877,45.3247,45.3326,38700.0
2005-10-31 13:05:00,57.57,57.6,57.56,57.6,43200.0,45.3404,45.3641,45.3326,45.3641,43200.0
2005-10-31 13:10:00,57.61,57.73,57.61,57.65,46900.0,45.3719,45.4665,45.3719,45.4034,46900.0
2005-10-31 13:15:00,57.64,57.65,57.6,57.61,22700.0,45.3956,45.4034,45.3641,45.3719,22700.0
2005-10-31 13:20:00,57.61,57.61,57.51,57.54,34200.0,45.3719,45.3719,45.2932,45.3168,34200.0
2005-10-31 13:25:00,57.54,57.56,57.53,57.56,24000.0,45.3168,45.3326,45.3089,45.3326,24000.0
2005-10-31 13:30:00,57.56,57.64,57.54,57.55,29700.0,45.3326,45.3956,45.3168,45.3247,29700.0
2005-10-31 13:35:00,57.55,57.63,57.54,57.61,95800.0,45.3247,45.3877,45.3168,45.3719,95800.0
2005-10-31 13:40:00,57.61,57.64,57.61,57.61,67700.0,45.3719,45.3956,45.3719,45.3719,67700.0
2005-10-31 13:45:00,57.6,57.61,57.53,57.54,45900.0,45.3641,45.3719,45.3089,45.3168,45900.0
2005-10-31 13:50:00,57.55,57.57,57.53,57.53,84500.0,45.3247,45.3404,45.3089,45.3089,84500.0
2005-10-31 13:55:00,57.54,57.6,57.53,57.56,46000.0,45.3168,45.3641,45.3089,45.3326,46000.0
2005-10-31 14:00:00,57.57,57.69,57.54,57.66,83000.0,45.3404,45.435,45.3168,45.4113,83000.0
2005-10-31 14:05:00,57.66,57.76,57.64,57.7,80400.0,45.4113,45.4901,45.3956,45.4428,80400.0
2005-10-31 14:10:00,57.73,57.76,57.71,57.71,80400.0,45.4665,45.4901,45.4507,45.4507,80400.0
2005-10-31 14:15:00,57.72,57.72,57.64,57.65,78000.0,45.4586,45.4586,45.3956,45.4034,78000.0
2005-10-31 14:20:00,57.65,57.67,57.58,57.59,87800.0,45.4034,45.4192,45.3483,45.3562,87800.0
2005-10-31 14:25:00,57.59,57.61,57.56,57.61,51100.0,45.3562,45.3719,45.3326,45.3719,51100.0
2005-10-31 14:30:00,57.61,57.79,57.61,57.79,84200.0,45.3719,45.5137,45.3719,45.5137,84200.0
2005-10-31 14:35:00,57.79,57.83,57.78,57.78,98600.0,45.5137,45.5452,45.5058,45.5058,98600.0
2005-10-31 14:40:00,57.79,57.85,57.78,57.81,42800.0,45.5137,45.561,45.5058,45.5295,42800.0
2005-10-31 14:45:00,57.82,57.85,57.79,57.82,51700.0,45.5373,45.561,45.5137,45.5373,51700.0
2005-10-31 14:50:00,57.82,57.9,57.81,57.88,83500.0,45.5373,45.6003,45.5295,45.5846,83500.0
2005-10-31 14:55:00,57.87,57.99,57.86,57.98,83000.0,45.5767,45.6712,45.5688,45.6633,83000.0
2005-10-31 15:00:00,57.99,58.01,57.89,57.91,163200.0,45.6712,45.687,45.5925,45.6082,163200.0
2005-10-31 15:05:00,57.9,58.17,57.9,58.13,118700.0,45.6003,45.813,45.6003,45.7815,118700.0
2005-10-31 15:10:00,58.14,58.18,58.08,58.16,148400.0,45.7894,45.8209,45.7421,45.8051,148400.0
2005-10-31 15:15:00,58.16,58.17,58.1,58.13,90900.0,45.8051,45.813,45.7579,45.7815,90900.0
2005-10-31 15:20:00,58.12,58.15,57.9,57.91,63000.0,45.7736,45.7972,45.6003,45.6082,63000.0
2005-10-31 15:25:00,57.91,58.02,57.89,57.96,84800.0,45.6082,45.6948,45.5925,45.6476,84800.0
2005-10-31 15:30:00,57.96,58.0,57.9,57.99,92000.0,45.6476,45.6791,45.6003,45.6712,92000.0
2005-10-31 15:35:00,58.0,58.1,58.0,58.06,93500.0,45.6791,45.7579,45.6791,45.7264,93500.0
2005-10-31 15:40:00,58.06,58.12,58.06,58.1,101700.0,45.7264,45.7736,45.7264,45.7579,101700.0
2005-10-31 15:45:00,58.1,58.1,58.02,58.02,86600.0,45.7579,45.7579,45.6948,45.6948,86600.0
2005-10-31 15:50:00,58.02,58.04,57.95,57.96,114900.0,45.6948,45.7106,45.6397,45.6476,114900.0
2005-10-31 15:55:00,57.96,57.96,57.82,57.87,232900.0,45.6476,45.6476,45.5373,45.5767,232900.0
2005-11-01 09:30:00,58.12,58.14,58.0,58.01,115300.0,45.7736,45.7894,45.6791,45.687,115300.0
2005-11-01 09:35:00,58.0,58.4,58.0,58.31,120500.0,45.6791,45.9941,45.6791,45.9232,120500.0
2005-11-01 09:40:00,58.28,58.39,58.2,58.26,164400.0,45.8996,45.9863,45.8366,45.8839,164400.0
2005-11-01 09:45:00,58.26,58.28,58.09,58.22,139300.0,45.8839,45.8996,45.75,45.8524,139300.0
2005-11-01 09:50:00,58.15,58.25,58.14,58.18,189300.0,45.7972,45.876,45.7894,45.8209,189300.0
2005-11-01 09:55:00,58.18,58.3,58.17,58.21,153700.0,45.8209,45.9154,45.813,45.8445,153700.0
2005-11-01 10:00:00,58.21,58.23,58.1,58.15,147100.0,45.8445,45.8602,45.7579,45.7972,147100.0
2005-11-01 10:05:00,58.15,58.29,58.14,58.24,106100.0,45.7972,45.9075,45.7894,45.8681,106100.0
2005-11-01 10:10:00,58.24,58.24,58.16,58.19,90000.0,45.8681,45.8681,45.8051,45.8287,90000.0
2005-11-01 10:15:00,58.19,58.23,58.16,58.18,107700.0,45.8287,45.8602,45.8051,45.8209,107700.0
2005-11-01 10:20:00,58.18,58.24,58.15,58.17,84200.0,45.8209,45.8681,45.7972,45.813,84200.0
2005-11-01 10:25:00,58.18,58.23,58.15,58.17,67700.0,45.8209,45.8602,45.7972,45.813,67700.0
2005-11-01 10:30:00,58.17,58.3,58.17,58.25,111100.0,45.813,45.9154,45.813,45.876,111100.0
2005-11-01 10:35:00,58.25,58.28,58.19,58.2,96700.0,45.876,45.8996,45.8287,45.8366,96700.0
2005-11-01 10:40:00,58.2,58.28,58.19,58.2,115800.0,45.8366,45.8996,45.8287,45.8366,115800.0
2005-11-01 10:45:00,58.2,58.25,58.18,58.2,98700.0,45.8366,45.876,45.8209,45.8366,98700.0
2005-11-01 10:50:00,58.21,58.24,58.18,58.2,73000.0,45.8445,45.8681,45.8209,45.8366,73000.0
2005-11-01 10:55:00,58.21,58.24,58.18,58.19,53600.0,45.8445,45.8681,45.8209,45.8287,53600.0
2005-11-01 11:00:00,58.18,58.24,58.17,58.21,75600.0,45.8209,45.8681,45.813,45.8445,75600.0
2005-11-01 11:05:00,58.22,58.24,58.18,58.23,91500.0,45.8524,45.8681,45.8209,45.8602,91500.0
2005-11-01 11:10:00,58.23,58.32,58.2,58.32,53000.0,45.8602,45.9311,45.8366,45.9311,53000.0
2005-11-01 11:15:00,58.33,58.47,58.32,58.43,72400.0,45.939,46.0493,45.9311,46.0178,72400.0
2005-11-01 11:20:00,58.43,58.49,58.4,58.49,70100.0,46.0178,46.065,45.9941,46.065,70100.0
2005-11-01 11:25:00,58.48,58.5,58.46,58.47,57900.0,46.0571,46.0729,46.0414,46.0493,57900.0
2005-11-01 11:30:00,58.47,58.75,58.46,58.65,161600.0,46.0493,46.2698,46.0414,46.191,161600.0
2005-11-01 11:35:00,58.67,58.95,58.67,58.83,159900.0,46.2068,46.4273,46.2068,46.3328,159900.0
2005-11-01 11:40:00,58.84,58.9,58.84,58.85,129100.0,46.3407,46.3879,46.3407,46.3485,129100.0
2005-11-01 11:45:00,58.85,58.86,58.72,58.76,142500.0,46.3485,46.3564,46.2461,46.2777,142500.0
2005-11-01 11:50:00,58.75,58.9,58.75,58.89,75200.0,46.2698,46.3879,46.2698,46.38,75200.0
2005-11-01 11:55:00,58.9,58.9,58.83,58.85,27400.0,46.3879,46.3879,46.3328,46.3485,27400.0
2005-11-01 12:00:00,58.85,58.85,58.74,58.74,101300.0,46.3485,46.3485,46.2619,46.2619,101300.0
2005-11-01 12:05:00,58.74,58.79,58.73,58.73,112700.0,46.2619,46.3013,46.254,46.254,112700.0
2005-11-01 12:10:00,58.75,58.75,58.68,58.74,88800.0,46.2698,46.2698,46.2146,46.2619,88800.0
2005-11-01 12:15:00,58.74,58.84,58.71,58.82,115900.0,46.2619,46.3407,46.2383,46.3249,115900.0
2005-11-01 12:20:00,58.84,58.86,58.83,58.84,82200.0,46.3407,46.3564,46.3328,46.3407,82200.0
2005-11-01 12:25:00,58.83,58.91,58.78,58.86,140200.0,46.3328,46.3958,46.2934,46.3564,140200.0
2005-11-01 12:30:00,58.83,58.83,58.78,58.82,148300.0,46.3328,46.3328,46.2934,46.3249,148300.0
2005-11-01 12:35:00,58.81,58.85,58.77,58.77,152300.0,46.317,46.3485,46.2855,46.2855,152300.0
2005-11-01 12:40:00,58.77,58.89,58.76,58.89,39000.0,46.2855,46.38,46.2777,46.38,39000.0
2005-11-01 12:45:00,58.88,58.99,58.88,58.98,74900.0,46.3722,46.4588,46.3722,46.4509,74900.0
2005-11-01 12:50:00,58.98,59.1,58.97,59.05,172000.0,46.4509,46.5454,46.443,46.506,172000.0
2005-11-01 12:55:00,59.07,59.21,59.06,59.19,81000.0,46.5218,46.6321,46.5139,46.6163,81000.0
2005-11-01 13:00:00,59.19,59.22,59.08,59.14,83300.0,46.6163,46.6399,46.5297,46.5769,83300.0
2005-11-01 13:05:00,59.12,59.16,59.05,59.07,90700.0,46.5612,46.5927,46.506,46.5218,90700.0
2005-11-01 13:10:00,59.08,59.08,58.98,59.05,40400.0,46.5297,46.5297,46.4509,46.506,40400.0
2005-11-01 13:15:00,59.05,59.13,59.04,59.09,51800.0,46.506,46.5691,46.4982,46.5375,51800.0
2005-11-01 13:20:00,59.08,59.3,59.02,59.26,104000.0,46.5297,46.7029,46.4824,46.6714,104000.0
2005-11-01 13:25:00,59.26,59.33,59.23,59.28,105100.0,46.6714,46.7266,46.6478,46.6872,105100.0
2005-11-01 13:30:00,59.28,59.34,59.25,59.31,77400.0,46.6872,46.7344,46.6636,46.7108,77400.0
2005-11-01 13:35:00,59.3,59.4,59.26,59.39,71100.0,46.7029,46.7817,46.6714,46.7738,71100.0
2005-11-01 13:40:00,59.38,59.43,59.35,59.4,318400.0,46.7659,46.8053,46.7423,46.7817,318400.0
2005-11-01 13:45:00,59.4,59.4,59.36,59.36,246600.0,46.7817,46.7817,46.7502,46.7502,246600.0
2005-11-01 13:50:00,59.37,59.38,59.3,59.3,253900.0,46.7581,46.7659,46.7029,46.7029,253900.0
2005-11-01 13:55:00,59.3,59.31,58.93,58.95,132500.0,46.7029,46.7108,46.4115,46.4273,132500.0
2005-11-01 14:00:00,58.94,58.95,58.54,58.85,228100.0,46.4194,46.4273,46.1044,46.3485,228100.0
2005-11-01 14:05:00,58.84,58.94,58.72,58.93,104400.0,46.3407,46.4194,46.2461,46.4115,104400.0
2005-11-01 14:10:00,58.93,58.97,58.81,58.97,73900.0,46.4115,46.443,46.317,46.443,73900.0
2005-11-01 14:15:00,58.97,59.02,58.86,59.02,136100.0,46.443,46.4824,46.3564,46.4824,136100.0
2005-11-01 14:20:00,58.99,59.17,58.96,59.08,121300.0,46.4588,46.6006,46.4352,46.5297,121300.0
2005-11-01 14:25:00,59.08,59.1,58.98,59.07,175200.0,46.5297,46.5454,46.4509,46.5218,175200.0
2005-11-01 14:30:00,59.08,59.17,59.03,59.04,121300.0,46.5297,46.6006,46.4903,46.4982,121300.0
2005-11-01 14:35:00,59.04,59.06,58.96,59.0,61800.0,46.4982,46.5139,46.4352,46.4667,61800.0
2005-11-01 14:40:00,58.94,59.08,58.89,58.92,78300.0,46.4194,46.5297,46.38,46.4037,78300.0
2005-11-01 14:45:00,58.92,58.97,58.9,58.96,217400.0,46.4037,46.443,46.3879,46.4352,217400.0
2005-11-01 14:50:00,58.96,58.97,58.87,58.92,177700.0,46.4352,46.443,46.3643,46.4037,177700.0
2005-11-01 14:55:00,58.92,58.92,58.84,58.84,57700.0,46.4037,46.4037,46.3407,46.3407,57700.0
2005-11-01 15:00:00,58.84,58.9,58.75,58.83,121400.0,46.3407,46.3879,46.2698,46.3328,121400.0
2005-11-01 15:05:00,58.85,58.85,58.7,58.77,109800.0,46.3485,46.3485,46.2304,46.2855,109800.0
2005-11-01 15:10:00,58.76,58.81,58.76,58.78,60400.0,46.2777,46.317,46.2777,46.2934,60400.0
2005-11-01 15:15:00,58.77,58.81,58.77,58.77,232500.0,46.2855,46.317,46.2855,46.2855,232500.0
2005-11-01 15:20:00,58.77,58.91,58.77,58.9,237900.0,46.2855,46.3958,46.2855,46.3879,237900.0
2005-11-01 15:25:00,58.9,58.99,58.88,58.97,239900.0,46.3879,46.4588,46.3722,46.443,239900.0
2005-11-01 15:30:00,58.98,59.15,58.97,59.1,223200.0,46.4509,46.5848,46.443,46.5454,223200.0
2005-11-01 15:35:00,59.1,59.11,58.95,58.95,186200.0,46.5454,46.5533,46.4273,46.4273,186200.0
2005-11-01 15:40:00,58.96,58.99,58.92,58.99,82100.0,46.4352,46.4588,46.4037,46.4588,82100.0
2005-11-01 15:45:00,58.95,59.1,58.94,59.05,322000.0,46.4273,46.5454,46.4194,46.506,322000.0
2005-11-01 15:50:00,59.05,59.06,58.99,59.0,335400.0,46.506,46.5139,46.4588,46.4667,335400.0
2005-11-01 15:55:00,58.99,59.0,58.97,59.0,264300.0,46.4588,46.4667,46.443,46.4667,264300.0
2005-11-02 09:30:00,58.25,58.58,58.25,58.35,3000.0,45.876,46.1359,45.876,45.9547,3000.0
2005-11-02 09:35:00,58.45,58.99,58.3,58.75,488700.0,46.0335,46.4588,45.9154,46.2698,488700.0
2005-11-02 09:40:00,58.79,58.85,58.6,58.74,326000.0,46.3013,46.3485,46.1516,46.2619,326000.0
2005-11-02 09:45:00,58.73,59.6,58.73,59.6,247200.0,46.254,46.9392,46.254,46.9392,247200.0
2005-11-02 09:50:00,59.59,59.59,59.31,59.48,263300.0,46.9313,46.9313,46.7108,46.8447,263300.0
2005-11-02 09:55:00,59.5,59.55,59.25,59.4,137600.0,46.8605,46.8998,46.6636,46.7817,137600.0
2005-11-02 10:00:00,59.4,59.6,59.35,59.38,210000.0,46.7817,46.9392,46.7423,46.7659,210000.0
2005-11-02 10:05:00,59.37,59.49,59.37,59.49,109200.0,46.7581,46.8526,46.7581,46.8526,109200.0
2005-11-02 10:10:00,59.44,59.71,59.44,59.59,200000.0,46.8132,47.0258,46.8132,46.9313,200000.0
2005-11-02 10:15:00,59.59,59.6,59.49,59.51,133000.0,46.9313,46.9392,46.8526,46.8683,133000.0
2005-11-02 10:20:00,59.48,59.64,59.42,59.43,106700.0,46.8447,46.9707,46.7974,46.8053,106700.0
2005-11-02 10:25:00,59.45,59.69,59.45,59.54,123400.0,46.8211,47.0101,46.8211,46.892,123400.0
2005-11-02 10:30:00,59.54,59.65,59.5,59.58,102100.0,46.892,46.9786,46.8605,46.9235,102100.0
2005-11-02 10:35:00,59.57,59.58,59.55,59.56,87500.0,46.9156,46.9235,46.8998,46.9077,87500.0
2005-11-02 10:40:00,59.56,59.89,59.55,59.81,158000.0,46.9077,47.1676,46.8998,47.1046,158000.0
2005-11-02 10:45:00,59.79,59.88,59.77,59.84,80400.0,47.0888,47.1597,47.0731,47.1282,80400.0
2005-11-02 10:50:00,59.82,59.86,59.76,59.79,100700.0,47.1125,47.144,47.0652,47.0888,100700.0
2005-11-02 10:55:00,59.78,59.87,59.75,59.81,140000.0,47.081,47.1519,47.0573,47.1046,140000.0
2005-11-02 11:00:00,59.8,59.89,59.8,59.87,102100.0,47.0967,47.1676,47.0967,47.1519,102100.0
2005-11-02 11:05:00,59.87,59.89,59.83,59.88,327800.0,47.1519,47.1676,47.1204,47.1597,327800.0
2005-11-02 11:10:00,59.85,59.89,59.79,59.8,101500.0,47.1361,47.1676,47.0888,47.0967,101500.0
2005-11-02 11:15:00,59.8,59.8,59.62,59.73,92500.0,47.0967,47.0967,46.955,47.0416,92500.0
2005-11-02 11:20:00,59.73,59.73,58.61,59.7,69800.0,47.0416,47.0416,46.1595,47.018,69800.0
2005-11-02 11:25:00,59.68,59.71,59.61,59.65,72000.0,47.0022,47.0258,46.9471,46.9786,72000.0
2005-11-02 11:30:00,59.66,59.79,59.62,59.78,119800.0,46.9865,47.0888,46.955,47.081,119800.0
2005-11-02 11:35:00,59.77,59.83,59.74,59.75,116000.0,47.0731,47.1204,47.0495,47.0573,116000.0
2005-11-02 11:40:00,59.74,59.78,59.69,59.72,105800.0,47.0495,47.081,47.0101,47.0337,105800.0
2005-11-02 11:45:00,59.71,59.72,59.5,59.55,72300.0,47.0258,47.0337,46.8605,46.8998,72300.0
2005-11-02 11:50:00,59.55,59.56,59.4,59.55,117400.0,46.8998,46.9077,46.7817,46.8998,117400.0
2005-11-02 11:55:00,59.56,59.64,59.53,59.63,118000.0,46.9077,46.9707,46.8841,46.9628,118000.0
2005-11-02 12:00:00,59.63,59.63,59.56,59.59,46400.0,46.9628,46.9628,46.9077,46.9313,46400.0
2005-11-02 12:05:00,59.59,59.59,59.47,59.48,47500.0,46.9313,46.9313,46.8368,46.8447,47500.0
2005-11-02 12:10:00,59.47,59.52,59.42,59.5,139500.0,46.8368,46.8762,46.7974,46.8605,139500.0
2005-11-02 12:15:00,59.49,59.57,59.38,59.38,70900.0,46.8526,46.9156,46.7659,46.7659,70900.0
2005-11-02 12:20:00,59.38,59.4,59.26,59.3,65800.0,46.7659,46.7817,46.6714,46.7029,65800.0
2005-11-02 12:25:00,59.28,59.38,59.23,59.37,120500.0,46.6872,46.7659,46.6478,46.7581,120500.0
2005-11-02 12:30:00,59.37,59.37,59.25,59.25,99000.0,46.7581,46.7581,46.6636,46.6636,99000.0
2005-11-02 12:35:00,59.26,59.48,59.21,59.4,111100.0,46.6714,46.8447,46.6321,46.7817,111100.0
2005-11-02 12:40:00,59.4,59.41,59.32,59.36,109600.0,46.7817,46.7896,46.7187,46.7502,109600.0
2005-11-02 12:45:00,59.36,59.5,59.36,59.5,57400.0,46.7502,46.8605,46.7502,46.8605,57400.0
2005-11-02 12:50:00,59.5,59.65,59.49,59.57,102300.0,46.8605,46.9786,46.8526,46.9156,102300.0
2005-11-02 12:55:00,59.58,59.58,59.5,59.54,68900.0,46.9235,46.9235,46.8605,46.892,68900.0
2005-11-02 13:00:00,59.51,59.55,59.45,59.55,61800.0,46.8683,46.8998,46.8211,46.8998,61800.0
2005-11-02 13:05:00,59.55,59.6,59.49,59.54,59100.0,46.8998,46.9392,46.8526,46.892,59100.0
2005-11-02 13:10:00,59.55,59.55,59.48,59.48,38000.0,46.8998,46.8998,46.8447,46.8447,38000.0
2005-11-02 13:15:00,59.46,59.53,59.46,59.5,38700.0,46.829,46.8841,46.829,46.8605,38700.0
2005-11-02 13:20:00,59.52,59.58,59.51,59.58,47800.0,46.8762,46.9235,46.8683,46.9235,47800.0
2005-11-02 13:25:00,59.58,59.58,59.53,59.57,34100.0,46.9235,46.9235,46.8841,46.9156,34100.0
2005-11-02 13:30:00,59.57,59.66,59.55,59.65,153900.0,46.9156,46.9865,46.8998,46.9786,153900.0
2005-11-02 13:35:00,59.66,59.74,59.66,59.72,74300.0,46.9865,47.0495,46.9865,47.0337,74300.0
2005-11-02 13:40:00,59.72,59.73,59.63,59.7,87500.0,47.0337,47.0416,46.9628,47.018,87500.0
2005-11-02 13:45:00,59.7,59.75,59.66,59.66,31700.0,47.018,47.0573,46.9865,46.9865,31700.0
2005-11-02 13:50:00,59.65,59.7,59.65,59.67,29200.0,46.9786,47.018,46.9786,46.9943,29200.0
2005-11-02 13:55:00,59.67,59.68,59.64,59.64,22100.0,46.9943,47.0022,46.9707,46.9707,22100.0
2005-11-02 14:00:00,59.64,59.68,59.54,59.68,61100.0,46.9707,47.0022,46.892,47.0022,61100.0
2005-11-02 14:05:00,59.68,59.69,59.46,59.49,77600.0,47.0022,47.0101,46.829,46.8526,77600.0
2005-11-02 14:10:00,59.49,59.56,59.49,59.54,58900.0,46.8526,46.9077,46.8526,46.892,58900.0
2005-11-02 14:15:00,59.53,59.6,59.53,59.54,50400.0,46.8841,46.9392,46.8841,46.892,50400.0
2005-11-02 14:20:00,59.54,59.58,59.52,59.58,61500.0,46.892,46.9235,46.8762,46.9235,61500.0
2005-11-02 14:25:00,59.59,59.62,59.57,59.62,37600.0,46.9313,46.955,46.9156,46.955,37600.0
2005-11-02 14:30:00,59.62,59.63,59.54,59.58,63400.0,46.955,46.9628,46.892,46.9235,63400.0
2005-11-02 14:35:00,59.57,59.59,59.5,59.59,64100.0,46.9156,46.9313,46.8605,46.9313,64100.0
2005-11-02 14:40:00,59.57,59.6,59.55,59.56,60000.0,46.9156,46.9392,46.8998,46.9077,60000.0
2005-11-02 14:45:00,59.56,59.63,59.55,59.59,60100.0,46.9077,46.9628,46.8998,46.9313,60100.0
2005-11-02 14:50:00,59.59,59.61,59.58,59.6,75700.0,46.9313,46.9471,46.9235,46.9392,75700.0
2005-11-02 14:55:00,59.6,59.61,59.57,59.58,131000.0,46.9392,46.9471,46.9156,46.9235,131000.0
2005-11-02 15:00:00,59.57,59.61,59.5,59.6,41000.0,46.9156,46.9471,46.8605,46.9392,41000.0
2005-11-02 15:05:00,59.6,59.6,59.55,59.58,72800.0,46.9392,46.9392,46.8998,46.9235,72800.0
2005-11-02 15:10:00,59.58,59.65,59.55,59.65,65300.0,46.9235,46.9786,46.8998,46.9786,65300.0
2005-11-02 15:15:00,59.65,59.7,59.59,59.61,64200.0,46.9786,47.018,46.9313,46.9471,64200.0
2005-11-02 15:20:00,59.65,59.7,59.65,59.65,95200.0,46.9786,47.018,46.9786,46.9786,95200.0
2005-11-02 15:25:00,59.65,59.67,59.63,59.66,53800.0,46.9786,46.9943,46.9628,46.9865,53800.0
2005-11-02 15:30:00,59.66,59.69,59.6,59.62,85600.0,46.9865,47.0101,46.9392,46.955,85600.0
2005-11-02 15:35:00,59.63,59.65,59.59,59.65,65200.0,46.9628,46.9786,46.9313,46.9786,65200.0
2005-11-02 15:40:00,59.65,59.72,59.64,59.69,113100.0,46.9786,47.0337,46.9707,47.0101,113100.0
2005-11-02 15:45:00,59.69,59.75,59.68,59.71,146700.0,47.0101,47.0573,47.0022,47.0258,146700.0
2005-11-02 15:50:00,59.7,59.7,59.6,59.6,101800.0,47.018,47.018,46.9392,46.9392,101800.0
2005-11-02 15:55:00,59.61,59.61,59.52,59.58,158300.0,46.9471,46.9471,46.8762,46.9235,158300.0
2005-11-03 09:30:00,59.9,59.9,59.81,59.9,256300.0,47.1755,47.1755,47.1046,47.1755,256300.0
2005-11-03 09:35:00,59.9,59.9,59.75,59.83,191100.0,47.1755,47.1755,47.0573,47.1204,191100.0
2005-11-03 09:40:00,59.83,59.88,59.8,59.85,101900.0,47.1204,47.1597,47.0967,47.1361,101900.0
2005-11-03 09:45:00,59.8,59.86,59.68,59.83,355000.0,47.0967,47.144,47.0022,47.1204,355000.0
2005-11-03 09:50:00,59.85,59.9,59.8,59.84,100100.0,47.1361,47.1755,47.0967,47.1282,100100.0
2005-11-03 09:55:00,59.85,59.85,59.67,59.67,51100.0,47.1361,47.1361,46.9943,46.9943,51100.0
2005-11-03 10:00:00,59.67,59.69,59.6,59.62,229300.0,46.9943,47.0101,46.9392,46.955,229300.0
2005-11-03 10:05:00,59.6,59.61,59.42,59.55,123100.0,46.9392,46.9471,46.7974,46.8998,123100.0
2005-11-03 10:10:00,59.55,59.61,59.18,59.2,93900.0,46.8998,46.9471,46.6084,46.6242,93900.0
2005-11-03 10:15:00,59.2,59.3,59.19,59.28,86000.0,46.6242,46.7029,46.6163,46.6872,86000.0
2005-11-03 10:20:00,59.29,59.3,59.2,59.2,100500.0,46.6951,46.7029,46.6242,46.6242,100500.0
2005-11-03 10:25:00,59.21,59.29,59.11,59.26,133200.0,46.6321,46.6951,46.5533,46.6714,133200.0
2005-11-03 10:30:00,59.25,59.36,59.21,59.36,66600.0,46.6636,46.7502,46.6321,46.7502,66600.0
2005-11-03 10:35:00,59.36,59.55,59.35,59.43,98300.0,46.7502,46.8998,46.7423,46.8053,98300.0
2005-11-03 10:40:00,59.43,59.5,59.42,59.46,57100.0,46.8053,46.8605,46.7974,46.829,57100.0
2005-11-03 10:45:00,59.46,59.5,59.4,59.4,51300.0,46.829,46.8605,46.7817,46.7817,51300.0
2005-11-03 10:50:00,59.4,59.42,59.3,59.38,96400.0,46.7817,46.7974,46.7029,46.7659,96400.0
2005-11-03 10:55:00,59.37,59.48,59.37,59.43,81700.0,46.7581,46.8447,46.7581,46.8053,81700.0
2005-11-03 11:00:00,59.43,59.46,59.42,59.44,42900.0,46.8053,46.829,46.7974,46.8132,42900.0
2005-11-03 11:05:00,59.44,59.44,59.33,59.35,62600.0,46.8132,46.8132,46.7266,46.7423,62600.0
2005-11-03 11:10:00,59.36,59.42,59.36,59.38,71200.0,46.7502,46.7974,46.7502,46.7659,71200.0
2005-11-03 11:15:00,59.37,59.41,59.36,59.36,51700.0,46.7581,46.7896,46.7502,46.7502,51700.0
2005-11-03 11:20:00,59.35,59.35,59.2,59.3,56600.0,46.7423,46.7423,46.6242,46.7029,56600.0
2005-11-03 11:25:00,59.28,59.29,59.16,59.28,46400.0,46.6872,46.6951,46.5927,46.6872,46400.0
2005-11-03 11:30:00,59.29,59.31,59.17,59.2,81900.0,46.6951,46.7108,46.6006,46.6242,81900.0
2005-11-03 11:35:00,59.2,59.21,59.09,59.15,81500.0,46.6242,46.6321,46.5375,46.5848,81500.0
2005-11-03 11:40:00,59.15,59.2,59.1,59.11,71900.0,46.5848,46.6242,46.5454,46.5533,71900.0
2005-11-03 11:45:00,59.11,59.2,59.1,59.2,50800.0,46.5533,46.6242,46.5454,46.6242,50800.0
2005-11-03 11:50:00,59.19,59.23,59.12,59.12,48000.0,46.6163,46.6478,46.5612,46.5612,48000.0
2005-11-03 11:55:00,59.12,59.17,59.12,59.12,66900.0,46.5612,46.6006,46.5612,46.5612,66900.0
2005-11-03 12:00:00,59.12,59.15,59.07,59.07,47200.0,46.5612,46.5848,46.5218,46.5218,47200.0
2005-11-03 12:05:00,59.07,59.11,59.0,59.05,96500.0,46.5218,46.5533,46.4667,46.506,96500.0
2005-11-03 12:10:00,59.05,59.15,59.05,59.07,72100.0,46.506,46.5848,46.506,46.5218,72100.0
2005-11-03 12:15:00,59.07,59.15,59.06,59.15,40000.0,46.5218,46.5848,46.5139,46.5848,40000.0
2005-11-03 12:20:00,59.15,59.15,59.05,59.06,58000.0,46.5848,46.5848,46.506,46.5139,58000.0
2005-11-03 12:25:00,59.07,59.3,59.06,59.19,66200.0,46.5218,46.7029,46.5139,46.6163,66200.0
2005-11-03 12:30:00,59.18,59.18,59.1,59.14,37600.0,46.6084,46.6084,46.5454,46.5769,37600.0
2005-11-03 12:35:00,59.14,59.14,58.93,58.93,89200.0,46.5769,46.5769,46.4115,46.4115,89200.0
2005-11-03 12:40:00,58.96,58.99,58.85,58.9,83800.0,46.4352,46.4588,46.3485,46.3879,83800.0
2005-11-03 12:45:00,58.9,58.9,58.25,58.45,4566400.0,46.3879,46.3879,45.876,46.0335,4566400.0
2005-11-03 12:50:00,58.46,58.55,58.3,58.37,214100.0,46.0414,46.1123,45.9154,45.9705,214100.0
2005-11-03 12:55:00,58.36,58.55,58.31,58.32,177400.0,45.9626,46.1123,45.9232,45.9311,177400.0
2005-11-03 13:00:00,58.37,58.46,58.36,58.42,123900.0,45.9705,46.0414,45.9626,46.0099,123900.0
2005-11-03 13:05:00,58.39,58.5,58.15,58.15,246100.0,45.9863,46.0729,45.7972,45.7972,246100.0
2005-11-03 13:10:00,58.15,58.24,58.0,58.16,255600.0,45.7972,45.8681,45.6791,45.8051,255600.0
2005-11-03 13:15:00,58.18,58.23,58.0,58.19,127400.0,45.8209,45.8602,45.6791,45.8287,127400.0
2005-11-03 13:20:00,58.2,58.33,58.18,58.2,89600.0,45.8366,45.939,45.8209,45.8366,89600.0
2005-11-03 13:25:00,58.19,58.29,58.08,58.13,122400.0,45.8287,45.9075,45.7421,45.7815,122400.0
2005-11-03 13:30:00,58.14,58.16,58.03,58.03,118600.0,45.7894,45.8051,45.7027,45.7027,118600.0
2005-11-03 13:35:00,58.03,58.08,57.94,57.94,304900.0,45.7027,45.7421,45.6318,45.6318,304900.0
2005-11-03 13:40:00,57.94,58.0,57.79,57.94,170300.0,45.6318,45.6791,45.5137,45.6318,170300.0
2005-11-03 13:45:00,57.94,58.05,57.92,58.0,155500.0,45.6318,45.7185,45.6161,45.6791,155500.0
2005-11-03 13:50:00,58.01,58.01,57.77,57.82,169500.0,45.687,45.687,45.498,45.5373,169500.0
2005-11-03 13:55:00,57.84,58.04,57.84,58.0,120200.0,45.5531,45.7106,45.5531,45.6791,120200.0
2005-11-03 14:00:00,57.97,58.0,57.82,57.92,132300.0,45.6555,45.6791,45.5373,45.6161,132300.0
2005-11-03 14:05:00,57.92,58.0,57.85,57.9,197100.0,45.6161,45.6791,45.561,45.6003,197100.0
2005-11-03 14:10:00,57.9,57.9,57.75,57.75,94800.0,45.6003,45.6003,45.4822,45.4822,94800.0
2005-11-03 14:15:00,57.76,57.85,57.69,57.81,105900.0,45.4901,45.561,45.435,45.5295,105900.0
2005-11-03 14:20:00,57.82,57.85,57.67,57.74,97200.0,45.5373,45.561,45.4192,45.4743,97200.0
2005-11-03 14:25:00,57.73,57.79,57.65,57.75,67200.0,45.4665,45.5137,45.4034,45.4822,67200.0
2005-11-03 14:30:00,57.76,57.85,57.75,57.84,86200.0,45.4901,45.561,45.4822,45.5531,86200.0
2005-11-03 14:35:00,57.82,57.84,57.77,57.79,61600.0,45.5373,45.5531,45.498,45.5137,61600.0
2005-11-03 14:40:00,57.77,57.82,57.76,57.8,72600.0,45.498,45.5373,45.4901,45.5216,72600.0
2005-11-03 14:45:00,57.8,57.95,57.8,57.93,101700.0,45.5216,45.6397,45.5216,45.624,101700.0
2005-11-03 14:50:00,57.92,57.95,57.92,57.94,78300.0,45.6161,45.6397,45.6161,45.6318,78300.0
2005-11-03 14:55:00,57.94,57.95,57.85,57.87,96500.0,45.6318,45.6397,45.561,45.5767,96500.0
2005-11-03 15:00:00,57.87,57.9,57.86,57.86,62300.0,45.5767,45.6003,45.5688,45.5688,62300.0
2005-11-03 15:05:00,57.86,57.88,57.82,57.88,59500.0,45.5688,45.5846,45.5373,45.5846,59500.0
2005-11-03 15:10:00,57.87,57.95,57.87,57.88,80200.0,45.5767,45.6397,45.5767,45.5846,80200.0
2005-11-03 15:15:00,57.88,57.88,57.86,57.88,96800.0,45.5846,45.5846,45.5688,45.5846,96800.0
2005-11-03 15:20:00,57.89,57.94,57.86,57.9,123100.0,45.5925,45.6318,45.5688,45.6003,123100.0
2005-11-03 15:25:00,57.91,57.95,57.9,57.9,131600.0,45.6082,45.6397,45.6003,45.6003,131600.0
2005-11-03 15:30:00,57.9,57.9,57.8,57.84,143600.0,45.6003,45.6003,45.5216,45.5531,143600.0
2005-11-03 15:35:00,57.84,57.84,57.75,57.82,164600.0,45.5531,45.5531,45.4822,45.5373,164600.0
2005-11-03 15:40:00,57.8,57.82,57.78,57.79,198300.0,45.5216,45.5373,45.5058,45.5137,198300.0
2005-11-03 15:45:00,57.79,57.85,57.73,57.76,234700.0,45.5137,45.561,45.4665,45.4901,234700.0
2005-11-03 15:50:00,57.78,57.8,57.71,57.75,217200.0,45.5058,45.5216,45.4507,45.4822,217200.0
2005-11-03 15:55:00,57.74,57.75,57.65,57.65,264500.0,45.4743,45.4822,45.4034,45.4034,264500.0
2005-11-04 09:30:00,58.05,58.15,57.95,58.0,205500.0,45.7185,45.7972,45.6397,45.6791,205500.0
2005-11-04 09:35:00,58.0,58.09,57.88,57.96,111600.0,45.6791,45.75,45.5846,45.6476,111600.0
2005-11-04 09:40:00,57.97,58.05,57.9,58.0,97600.0,45.6555,45.7185,45.6003,45.6791,97600.0
2005-11-04 09:45:00,57.99,58.25,57.99,58.19,147500.0,45.6712,45.876,45.6712,45.8287,147500.0
2005-11-04 09:50:00,58.18,58.36,58.16,58.26,121200.0,45.8209,45.9626,45.8051,45.8839,121200.0
2005-11-04 09:55:00,58.26,58.27,58.06,58.19,116700.0,45.8839,45.8917,45.7264,45.8287,116700.0
2005-11-04 10:00:00,58.19,58.19,58.0,58.19,138000.0,45.8287,45.8287,45.6791,45.8287,138000.0
2005-11-04 10:05:00,58.18,58.2,58.1,58.14,96000.0,45.8209,45.8366,45.7579,45.7894,96000.0
2005-11-04 10:10:00,58.14,58.16,58.1,58.12,67300.0,45.7894,45.8051,45.7579,45.7736,67300.0
2005-11-04 10:15:00,58.12,58.13,58.06,58.07,55000.0,45.7736,45.7815,45.7264,45.7342,55000.0
2005-11-04 10:20:00,58.07,58.16,58.06,58.11,38200.0,45.7342,45.8051,45.7264,45.7657,38200.0
2005-11-04 10:25:00,58.11,58.18,58.08,58.14,56600.0,45.7657,45.8209,45.7421,45.7894,56600.0
2005-11-04 10:30:00,58.14,58.17,58.1,58.17,44800.0,45.7894,45.813,45.7579,45.813,44800.0
2005-11-04 10:35:00,58.17,58.2,58.15,58.15,101700.0,45.813,45.8366,45.7972,45.7972,101700.0
2005-11-04 10:40:00,58.15,58.19,58.13,58.18,69400.0,45.7972,45.8287,45.7815,45.8209,69400.0
2005-11-04 10:45:00,58.19,58.19,58.1,58.1,55400.0,45.8287,45.8287,45.7579,45.7579,55400.0
2005-11-04 10:50:00,58.08,58.09,58.04,58.09,52600.0,45.7421,45.75,45.7106,45.75,52600.0
2005-11-04 10:55:00,58.08,58.1,58.04,58.1,79700.0,45.7421,45.7579,45.7106,45.7579,79700.0
2005-11-04 11:00:00,58.09,58.15,58.09,58.1,60500.0,45.75,45.7972,45.75,45.7579,60500.0
2005-11-04 11:05:00,58.09,58.12,58.04,58.05,83300.0,45.75,45.7736,45.7106,45.7185,83300.0
2005-11-04 11:10:00,58.05,58.08,57.97,57.98,87400.0,45.7185,45.7421,45.6555,45.6633,87400.0
2005-11-04 11:15:00,57.98,58.02,57.95,58.0,88500.0,45.6633,45.6948,45.6397,45.6791,88500.0
2005-11-04 11:20:00,58.01,58.02,57.97,57.98,91200.0,45.687,45.6948,45.6555,45.6633,91200.0
2005-11-04 11:25:00,57.98,58.04,57.9,57.92,89700.0,45.6633,45.7106,45.6003,45.6161,89700.0
2005-11-04 11:30:00,57.91,57.92,57.77,57.83,113900.0,45.6082,45.6161,45.498,45.5452,113900.0
2005-11-04 11:35:00,57.81,57.84,57.75,57.76,49500.0,45.5295,45.5531,45.4822,45.4901,49500.0
2005-11-04 11:40:00,57.76,57.85,57.75,57.85,39600.0,45.4901,45.561,45.4822,45.561,39600.0
2005-11-04 11:45:00,57.84,57.95,57.84,57.93,68900.0,45.5531,45.6397,45.5531,45.624,68900.0
2005-11-04 11:50:00,57.93,57.98,57.92,57.96,76000.0,45.624,45.6633,45.6161,45.6476,76000.0
2005-11-04 11:55:00,57.96,58.03,57.96,57.97,67600.0,45.6476,45.7027,45.6476,45.6555,67600.0
2005-11-04 12:00:00,57.97,57.98,57.93,57.94,87300.0,45.6555,45.6633,45.624,45.6318,87300.0
2005-11-04 12:05:00,57.94,57.97,57.92,57.95,142900.0,45.6318,45.6555,45.6161,45.6397,142900.0
2005-11-04 12:10:00,57.9,57.98,57.9,57.97,78900.0,45.6003,45.6633,45.6003,45.6555,78900.0
2005-11-04 12:15:00,57.98,58.16,57.98,58.08,107000.0,45.6633,45.8051,45.6633,45.7421,107000.0
2005-11-04 12:20:00,58.08,58.1,58.05,58.1,70100.0,45.7421,45.7579,45.7185,45.7579,70100.0
2005-11-04 12:25:00,58.1,58.25,58.09,58.18,94900.0,45.7579,45.876,45.75,45.8209,94900.0
2005-11-04 12:30:00,58.18,58.3,58.15,58.28,104600.0,45.8209,45.9154,45.7972,45.8996,104600.0
2005-11-04 12:35:00,58.28,58.4,58.23,58.4,71300.0,45.8996,45.9941,45.8602,45.9941,71300.0
2005-11-04 12:40:00,58.37,58.45,58.35,58.41,109600.0,45.9705,46.0335,45.9547,46.002,109600.0
2005-11-04 12:45:00,58.42,58.44,58.28,58.37,57200.0,46.0099,46.0256,45.8996,45.9705,57200.0
2005-11-04 12:50:00,58.37,58.44,58.3,58.41,179500.0,45.9705,46.0256,45.9154,46.002,179500.0
2005-11-04 12:55:00,58.41,58.45,58.38,58.44,95500.0,46.002,46.0335,45.9784,46.0256,95500.0
2005-11-04 13:00:00,58.45,58.45,58.4,58.4,48300.0,46.0335,46.0335,45.9941,45.9941,48300.0
2005-11-04 13:05:00,58.4,58.45,58.39,58.42,54800.0,45.9941,46.0335,45.9863,46.0099,54800.0
2005-11-04 13:10:00,58.42,58.43,58.38,58.39,43600.0,46.0099,46.0178,45.9784,45.9863,43600.0
2005-11-04 13:15:00,58.38,58.41,58.31,58.31,2132300.0,45.9784,46.002,45.9232,45.9232,2132300.0
2005-11-04 13:20:00,58.32,58.34,58.18,58.3,127400.0,45.9311,45.9469,45.8209,45.9154,127400.0
2005-11-04 13:25:00,58.3,58.38,58.3,58.35,115400.0,45.9154,45.9784,45.9154,45.9547,115400.0
2005-11-04 13:30:00,58.35,58.38,58.34,58.35,40700.0,45.9547,45.9784,45.9469,45.9547,40700.0
2005-11-04 13:35:00,58.35,58.37,58.29,58.34,99500.0,45.9547,45.9705,45.9075,45.9469,99500.0
2005-11-04 13:40:00,58.34,58.35,58.27,58.33,52600.0,45.9469,45.9547,45.8917,45.939,52600.0
2005-11-04 13:45:00,58.33,58.35,58.32,58.33,47200.0,45.939,45.9547,45.9311,45.939,47200.0
2005-11-04 13:50:00,58.34,58.35,58.3,58.34,27200.0,45.9469,45.9547,45.9154,45.9469,27200.0
2005-11-04 13:55:00,58.35,58.36,58.15,58.15,72600.0,45.9547,45.9626,45.7972,45.7972,72600.0
2005-11-04 14:00:00,58.15,58.22,58.12,58.19,49900.0,45.7972,45.8524,45.7736,45.8287,49900.0
2005-11-04 14:05:00,58.19,58.35,58.19,58.33,61100.0,45.8287,45.9547,45.8287,45.939,61100.0
2005-11-04 14:10:00,58.33,58.35,58.24,58.28,64300.0,45.939,45.9547,45.8681,45.8996,64300.0
2005-11-04 14:15:00,58.31,58.33,58.27,58.31,57100.0,45.9232,45.939,45.8917,45.9232,57100.0
2005-11-04 14:20:00,58.33,58.35,58.3,58.34,70700.0,45.939,45.9547,45.9154,45.9469,70700.0
2005-11-04 14:25:00,58.34,58.34,58.28,58.31,46200.0,45.9469,45.9469,45.8996,45.9232,46200.0
2005-11-04 14:30:00,58.31,58.31,58.26,58.28,31700.0,45.9232,45.9232,45.8839,45.8996,31700.0
2005-11-04 14:35:00,58.29,58.29,58.26,58.26,35600.0,45.9075,45.9075,45.8839,45.8839,35600.0
2005-11-04 14:40:00,58.26,58.28,58.15,58.15,39900.0,45.8839,45.8996,45.7972,45.7972,39900.0
2005-11-04 14:45:00,58.15,58.16,58.06,58.07,83400.0,45.7972,45.8051,45.7264,45.7342,83400.0
2005-11-04 14:50:00,58.07,58.17,58.05,58.15,49500.0,45.7342,45.813,45.7185,45.7972,49500.0
2005-11-04 14:55:00,58.15,58.15,58.09,58.09,36100.0,45.7972,45.7972,45.75,45.75,36100.0
2005-11-04 15:00:00,58.08,58.09,58.0,58.06,34100.0,45.7421,45.75,45.6791,45.7264,34100.0
2005-11-04 15:05:00,58.06,58.06,57.98,57.99,37500.0,45.7264,45.7264,45.6633,45.6712,37500.0
2005-11-04 15:10:00,57.99,58.05,57.99,58.04,39600.0,45.6712,45.7185,45.6712,45.7106,39600.0
2005-11-04 15:15:00,58.04,58.04,57.88,57.95,76800.0,45.7106,45.7106,45.5846,45.6397,76800.0
2005-11-04 15:20:00,57.95,57.95,57.87,57.9,53900.0,45.6397,45.6397,45.5767,45.6003,53900.0
2005-11-04 15:25:00,57.9,57.94,57.89,57.91,64200.0,45.6003,45.6318,45.5925,45.6082,64200.0
2005-11-04 15:30:00,57.91,57.95,57.85,57.9,56400.0,45.6082,45.6397,45.561,45.6003,56400.0
2005-11-04 15:35:00,57.9,57.93,57.86,57.87,45800.0,45.6003,45.624,45.5688,45.5767,45800.0
2005-11-04 15:40:00,57.85,58.0,57.83,57.99,68600.0,45.561,45.6791,45.5452,45.6712,68600.0
2005-11-04 15:45:00,57.99,58.06,57.93,58.0,66700.0,45.6712,45.7264,45.624,45.6791,66700.0
2005-11-04 15:50:00,58.0,58.08,58.0,58.04,89200.0,45.6791,45.7421,45.6791,45.7106,89200.0
2005-11-04 15:55:00,58.04,58.05,57.98,58.01,87100.0,45.7106,45.7185,45.6633,45.687,87100.0
2005-11-07 09:30:00,58.5,58.54,58.01,58.3,161800.0,46.0729,46.1044,45.687,45.9154,161800.0
2005-11-07 09:35:00,58.3,58.65,58.29,58.65,71200.0,45.9154,46.191,45.9075,46.191,71200.0
2005-11-07 09:40:00,58.65,58.7,58.49,58.5,84700.0,46.191,46.2304,46.065,46.0729,84700.0
2005-11-07 09:45:00,58.5,58.59,58.25,58.49,88500.0,46.0729,46.1438,45.876,46.065,88500.0
2005-11-07 09:50:00,58.49,58.49,58.44,58.46,19600.0,46.065,46.065,46.0256,46.0414,19600.0
2005-11-07 09:55:00,58.46,58.46,58.36,58.38,23100.0,46.0414,46.0414,45.9626,45.9784,23100.0
2005-11-07 10:00:00,58.38,58.38,58.27,58.36,34100.0,45.9784,45.9784,45.8917,45.9626,34100.0
2005-11-07 10:05:00,58.36,58.55,58.36,58.5,63800.0,45.9626,46.1123,45.9626,46.0729,63800.0
2005-11-07 10:10:00,58.49,58.5,58.31,58.32,113100.0,46.065,46.0729,45.9232,45.9311,113100.0
2005-11-07 10:15:00,58.31,58.39,58.25,58.39,36300.0,45.9232,45.9863,45.876,45.9863,36300.0
2005-11-07 10:20:00,58.38,58.4,58.22,58.37,42400.0,45.9784,45.9941,45.8524,45.9705,42400.0
2005-11-07 10:25:00,58.37,58.43,58.36,58.43,35300.0,45.9705,46.0178,45.9626,46.0178,35300.0
2005-11-07 10:30:00,58.43,58.5,58.42,58.5,25000.0,46.0178,46.0729,46.0099,46.0729,25000.0
2005-11-07 10:35:00,58.5,58.54,58.45,58.45,61400.0,46.0729,46.1044,46.0335,46.0335,61400.0
2005-11-07 10:40:00,58.45,58.5,58.45,58.46,29500.0,46.0335,46.0729,46.0335,46.0414,29500.0
2005-11-07 10:45:00,58.47,58.49,58.39,58.39,28500.0,46.0493,46.065,45.9863,45.9863,28500.0
2005-11-07 10:50:00,58.39,58.42,58.36,58.37,29700.0,45.9863,46.0099,45.9626,45.9705,29700.0
2005-11-07 10:55:00,58.37,58.47,58.33,58.4,31100.0,45.9705,46.0493,45.939,45.9941,31100.0
2005-11-07 11:00:00,58.4,58.4,58.34,58.38,28900.0,45.9941,45.9941,45.9469,45.9784,28900.0
2005-11-07 11:05:00,58.37,58.4,58.27,58.29,36600.0,45.9705,45.9941,45.8917,45.9075,36600.0
2005-11-07 11:10:00,58.29,58.3,58.22,58.26,59100.0,45.9075,45.9154,45.8524,45.8839,59100.0
2005-11-07 11:15:00,58.27,58.31,58.22,58.27,50200.0,45.8917,45.9232,45.8524,45.8917,50200.0
2005-11-07 11:20:00,58.27,58.32,58.25,58.32,27100.0,45.8917,45.9311,45.876,45.9311,27100.0
2005-11-07 11:25:00,58.32,58.37,58.27,58.31,28300.0,45.9311,45.9705,45.8917,45.9232,28300.0
2005-11-07 11:30:00,58.28,58.37,58.28,58.36,24700.0,45.8996,45.9705,45.8996,45.9626,24700.0
2005-11-07 11:35:00,58.36,58.4,58.35,58.4,50700.0,45.9626,45.9941,45.9547,45.9941,50700.0
2005-11-07 11:40:00,58.41,58.45,58.35,58.36,27100.0,46.002,46.0335,45.9547,45.9626,27100.0
2005-11-07 11:45:00,58.34,58.36,58.34,58.36,23800.0,45.9469,45.9626,45.9469,45.9626,23800.0
2005-11-07 11:50:00,58.36,58.4,58.36,58.39,20800.0,45.9626,45.9941,45.9626,45.9863,20800.0
2005-11-07 11:55:00,58.39,58.41,58.37,58.41,20600.0,45.9863,46.002,45.9705,46.002,20600.0
2005-11-07 12:00:00,58.4,58.43,58.4,58.41,13900.0,45.9941,46.0178,45.9941,46.002,13900.0
2005-11-07 12:05:00,58.4,58.43,58.4,58.42,12200.0,45.9941,46.0178,45.9941,46.0099,12200.0
2005-11-07 12:10:00,58.42,58.45,58.4,58.45,51900.0,46.0099,46.0335,45.9941,46.0335,51900.0
2005-11-07 12:15:00,58.45,58.46,58.43,58.44,19800.0,46.0335,46.0414,46.0178,46.0256,19800.0
2005-11-07 12:20:00,58.45,58.46,58.42,58.44,22600.0,46.0335,46.0414,46.0099,46.0256,22600.0
2005-11-07 12:25:00,58.44,58.44,58.37,58.39,10400.0,46.0256,46.0256,45.9705,45.9863,10400.0
2005-11-07 12:30:00,58.39,58.45,58.39,58.41,65800.0,45.9863,46.0335,45.9863,46.002,65800.0
2005-11-07 12:35:00,58.4,58.4,58.35,58.37,10200.0,45.9941,45.9941,45.9547,45.9705,10200.0
2005-11-07 12:40:00,58.38,58.39,58.25,58.32,22300.0,45.9784,45.9863,45.876,45.9311,22300.0
2005-11-07 12:45:00,58.32,58.45,58.32,58.44,35100.0,45.9311,46.0335,45.9311,46.0256,35100.0
2005-11-07 12:50:00,58.44,58.45,58.42,58.44,52600.0,46.0256,46.0335,46.0099,46.0256,52600.0
2005-11-07 12:55:00,58.45,58.49,58.44,58.48,58500.0,46.0335,46.065,46.0256,46.0571,58500.0
2005-11-07 13:00:00,58.48,58.49,58.47,58.49,19400.0,46.0571,46.065,46.0493,46.065,19400.0
2005-11-07 13:05:00,58.5,58.52,58.45,58.48,85100.0,46.0729,46.0886,46.0335,46.0571,85100.0
2005-11-07 13:10:00,58.48,58.48,58.39,58.4,12100.0,46.0571,46.0571,45.9863,45.9941,12100.0
2005-11-07 13:15:00,58.42,58.42,58.33,58.34,7400.0,46.0099,46.0099,45.939,45.9469,7400.0
2005-11-07 13:20:00,58.34,58.36,58.32,58.33,31700.0,45.9469,45.9626,45.9311,45.939,31700.0
2005-11-07 13:25:00,58.34,58.39,58.31,58.37,29800.0,45.9469,45.9863,45.9232,45.9705,29800.0
2005-11-07 13:30:00,58.38,58.41,58.37,58.39,16100.0,45.9784,46.002,45.9705,45.9863,16100.0
2005-11-07 13:35:00,58.39,58.45,58.39,58.41,26700.0,45.9863,46.0335,45.9863,46.002,26700.0
2005-11-07 13:40:00,58.4,58.45,58.4,58.4,21100.0,45.9941,46.0335,45.9941,45.9941,21100.0
2005-11-07 13:45:00,58.4,58.48,58.39,58.42,41700.0,45.9941,46.0571,45.9863,46.0099,41700.0
2005-11-07 13:50:00,58.43,58.48,58.39,58.47,20600.0,46.0178,46.0571,45.9863,46.0493,20600.0
2005-11-07 13:55:00,58.44,58.49,58.42,58.42,14900.0,46.0256,46.065,46.0099,46.0099,14900.0
2005-11-07 14:00:00,58.39,58.43,58.34,58.4,32300.0,45.9863,46.0178,45.9469,45.9941,32300.0
2005-11-07 14:05:00,58.41,58.47,58.4,58.45,20100.0,46.002,46.0493,45.9941,46.0335,20100.0
2005-11-07 14:10:00,58.45,58.55,58.4,58.54,131500.0,46.0335,46.1123,45.9941,46.1044,131500.0
2005-11-07 14:15:00,58.54,58.56,58.51,58.56,20000.0,46.1044,46.1201,46.0808,46.1201,20000.0
2005-11-07 14:20:00,58.54,58.55,58.5,58.55,103900.0,46.1044,46.1123,46.0729,46.1123,103900.0
2005-11-07 14:25:00,58.55,58.6,58.51,58.56,93200.0,46.1123,46.1516,46.0808,46.1201,93200.0
2005-11-07 14:30:00,58.56,58.6,58.51,58.53,40600.0,46.1201,46.1516,46.0808,46.0965,40600.0
2005-11-07 14:35:00,58.52,58.53,58.49,58.51,35100.0,46.0886,46.0965,46.065,46.0808,35100.0
2005-11-07 14:40:00,58.51,58.55,58.48,58.55,28900.0,46.0808,46.1123,46.0571,46.1123,28900.0
2005-11-07 14:45:00,58.55,58.57,58.5,58.57,131100.0,46.1123,46.128,46.0729,46.128,131100.0
2005-11-07 14:50:00,58.56,58.59,58.54,58.55,17600.0,46.1201,46.1438,46.1044,46.1123,17600.0
2005-11-07 14:55:00,58.55,58.59,58.53,58.59,21100.0,46.1123,46.1438,46.0965,46.1438,21100.0
2005-11-07 15:00:00,58.59,58.63,58.55,58.62,40700.0,46.1438,46.1753,46.1123,46.1674,40700.0
2005-11-07 15:05:00,58.62,58.64,58.55,58.57,52000.0,46.1674,46.1831,46.1123,46.128,52000.0
2005-11-07 15:10:00,58.57,58.61,58.55,58.56,47100.0,46.128,46.1595,46.1123,46.1201,47100.0
2005-11-07 15:15:00,58.55,58.56,58.45,58.5,71900.0,46.1123,46.1201,46.0335,46.0729,71900.0
2005-11-07 15:20:00,58.5,58.53,58.46,58.49,60300.0,46.0729,46.0965,46.0414,46.065,60300.0
2005-11-07 15:25:00,58.47,58.5,58.39,58.42,100600.0,46.0493,46.0729,45.9863,46.0099,100600.0
2005-11-07 15:30:00,58.4,58.51,58.4,58.43,58500.0,45.9941,46.0808,45.9941,46.0178,58500.0
2005-11-07 15:35:00,58.43,58.44,58.4,58.41,44900.0,46.0178,46.0256,45.9941,46.002,44900.0
2005-11-07 15:40:00,58.41,58.43,58.38,58.42,63000.0,46.002,46.0178,45.9784,46.0099,63000.0
2005-11-07 15:45:00,58.43,58.55,58.43,58.48,75700.0,46.0178,46.1123,46.0178,46.0571,75700.0
2005-11-07 15:50:00,58.48,58.54,58.48,58.52,56800.0,46.0571,46.1044,46.0571,46.0886,56800.0
2005-11-07 15:55:00,58.51,58.53,58.5,58.52,81800.0,46.0808,46.0965,46.0729,46.0886,81800.0
2005-11-08 09:30:00,57.75,57.75,57.75,57.75,0.0,45.4822,45.4822,45.4822,45.4822,0.0
2005-11-08 09:35:00,58.05,58.06,57.8,57.95,259500.0,45.7185,45.7264,45.5216,45.6397,259500.0
2005-11-08 09:40:00,57.9,57.99,57.78,57.79,173500.0,45.6003,45.6712,45.5058,45.5137,173500.0
2005-11-08 09:45:00,57.8,58.22,57.79,58.13,112800.0,45.5216,45.8524,45.5137,45.7815,112800.0
2005-11-08 09:50:00,58.13,58.13,57.83,57.9,72900.0,45.7815,45.7815,45.5452,45.6003,72900.0
2005-11-08 09:55:00,57.9,58.05,57.9,58.01,35400.0,45.6003,45.7185,45.6003,45.687,35400.0
2005-11-08 10:00:00,57.99,58.03,57.9,58.03,51100.0,45.6712,45.7027,45.6003,45.7027,51100.0
2005-11-08 10:05:00,58.02,58.1,57.92,58.1,44000.0,45.6948,45.7579,45.6161,45.7579,44000.0
2005-11-08 10:10:00,58.08,58.08,58.0,58.05,51300.0,45.7421,45.7421,45.6791,45.7185,51300.0
2005-11-08 10:15:00,58.03,58.05,57.98,57.98,36400.0,45.7027,45.7185,45.6633,45.6633,36400.0
2005-11-08 10:20:00,57.98,58.02,57.93,57.99,54600.0,45.6633,45.6948,45.624,45.6712,54600.0
2005-11-08 10:25:00,58.0,58.0,57.85,57.86,27500.0,45.6791,45.6791,45.561,45.5688,27500.0
2005-11-08 10:30:00,57.87,58.0,57.87,57.99,80400.0,45.5767,45.6791,45.5767,45.6712,80400.0
2005-11-08 10:35:00,58.0,58.0,57.98,58.0,54600.0,45.6791,45.6791,45.6633,45.6791,54600.0
2005-11-08 10:40:00,58.0,58.0,57.95,57.96,79000.0,45.6791,45.6791,45.6397,45.6476,79000.0
2005-11-08 10:45:00,57.96,57.99,57.9,57.97,21500.0,45.6476,45.6712,45.6003,45.6555,21500.0
2005-11-08 10:50:00,57.97,58.0,57.94,57.94,28600.0,45.6555,45.6791,45.6318,45.6318,28600.0
2005-11-08 10:55:00,57.94,57.94,57.88,57.91,34400.0,45.6318,45.6318,45.5846,45.6082,34400.0
2005-11-08 11:00:00,57.91,57.91,57.79,57.79,57000.0,45.6082,45.6082,45.5137,45.5137,57000.0
2005-11-08 11:05:00,57.79,57.95,57.79,57.94,42800.0,45.5137,45.6397,45.5137,45.6318,42800.0
2005-11-08 11:10:00,57.94,57.96,57.87,57.88,24000.0,45.6318,45.6476,45.5767,45.5846,24000.0
2005-11-08 11:15:00,57.88,57.93,57.86,57.91,36100.0,45.5846,45.624,45.5688,45.6082,36100.0
2005-11-08 11:20:00,57.91,57.91,57.83,57.87,28400.0,45.6082,45.6082,45.5452,45.5767,28400.0
2005-11-08 11:25:00,57.84,57.9,57.84,57.88,19900.0,45.5531,45.6003,45.5531,45.5846,19900.0
2005-11-08 11:30:00,57.87,57.88,57.79,57.82,36600.0,45.5767,45.5846,45.5137,45.5373,36600.0
2005-11-08 11:35:00,57.82,57.87,57.81,57.86,15100.0,45.5373,45.5767,45.5295,45.5688,15100.0
2005-11-08 11:40:00,57.87,57.89,57.86,57.89,20100.0,45.5767,45.5925,45.5688,45.5925,20100.0
2005-11-08 11:45:00,57.89,58.0,57.89,58.0,50300.0,45.5925,45.6791,45.5925,45.6791,50300.0
2005-11-08 11:50:00,58.0,58.1,58.0,58.02,38900.0,45.6791,45.7579,45.6791,45.6948,38900.0
2005-11-08 11:55:00,58.02,58.03,57.97,57.99,22500.0,45.6948,45.7027,45.6555,45.6712,22500.0
2005-11-08 12:00:00,57.99,58.0,57.99,58.0,26800.0,45.6712,45.6791,45.6712,45.6791,26800.0
2005-11-08 12:05:00,58.0,58.01,57.95,58.0,36700.0,45.6791,45.687,45.6397,45.6791,36700.0
2005-11-08 12:10:00,58.0,58.0,57.9,57.9,33000.0,45.6791,45.6791,45.6003,45.6003,33000.0
2005-11-08 12:15:00,57.9,57.99,57.9,57.97,22100.0,45.6003,45.6712,45.6003,45.6555,22100.0
2005-11-08 12:20:00,57.97,57.97,57.94,57.94,25400.0,45.6555,45.6555,45.6318,45.6318,25400.0
2005-11-08 12:25:00,57.94,58.08,57.94,57.99,76300.0,45.6318,45.7421,45.6318,45.6712,76300.0
2005-11-08 12:30:00,57.99,58.09,57.99,58.09,38600.0,45.6712,45.75,45.6712,45.75,38600.0
2005-11-08 12:35:00,58.09,58.18,58.08,58.09,40300.0,45.75,45.8209,45.7421,45.75,40300.0
2005-11-08 12:40:00,58.08,58.09,58.0,58.06,48600.0,45.7421,45.75,45.6791,45.7264,48600.0
2005-11-08 12:45:00,58.06,58.09,58.04,58.05,33100.0,45.7264,45.75,45.7106,45.7185,33100.0
2005-11-08 12:50:00,58.04,58.08,58.01,58.08,29200.0,45.7106,45.7421,45.687,45.7421,29200.0
2005-11-08 12:55:00,58.08,58.25,58.08,58.25,37900.0,45.7421,45.876,45.7421,45.876,37900.0
2005-11-08 13:00:00,58.25,58.28,58.17,58.19,25900.0,45.876,45.8996,45.813,45.8287,25900.0
2005-11-08 13:05:00,58.18,58.2,58.1,58.1,16800.0,45.8209,45.8366,45.7579,45.7579,16800.0
2005-11-08 13:10:00,58.13,58.14,58.03,58.06,20800.0,45.7815,45.7894,45.7027,45.7264,20800.0
2005-11-08 13:15:00,58.06,58.08,58.01,58.07,29100.0,45.7264,45.7421,45.687,45.7342,29100.0
2005-11-08 13:20:00,58.08,58.08,58.06,58.07,41900.0,45.7421,45.7421,45.7264,45.7342,41900.0
2005-11-08 13:25:00,58.07,58.07,58.0,58.04,38200.0,45.7342,45.7342,45.6791,45.7106,38200.0
2005-11-08 13:30:00,58.05,58.05,58.02,58.04,37200.0,45.7185,45.7185,45.6948,45.7106,37200.0
2005-11-08 13:35:00,58.03,58.03,58.0,58.02,27300.0,45.7027,45.7027,45.6791,45.6948,27300.0
2005-11-08 13:40:00,58.01,58.02,57.95,57.98,47500.0,45.687,45.6948,45.6397,45.6633,47500.0
2005-11-08 13:45:00,57.98,57.98,57.96,57.97,14700.0,45.6633,45.6633,45.6476,45.6555,14700.0
2005-11-08 13:50:00,57.97,58.0,57.95,57.99,17200.0,45.6555,45.6791,45.6397,45.6712,17200.0
2005-11-08 13:55:00,58.0,58.0,57.98,58.0,31800.0,45.6791,45.6791,45.6633,45.6791,31800.0
2005-11-08 14:00:00,57.99,58.0,57.96,57.97,14500.0,45.6712,45.6791,45.6476,45.6555,14500.0
2005-11-08 14:05:00,57.97,58.01,57.97,58.0,45500.0,45.6555,45.687,45.6555,45.6791,45500.0
2005-11-08 14:10:00,58.0,58.05,57.98,58.05,53300.0,45.6791,45.7185,45.6633,45.7185,53300.0
2005-11-08 14:15:00,58.04,58.04,57.99,58.0,20200.0,45.7106,45.7106,45.6712,45.6791,20200.0
2005-11-08 14:20:00,58.0,58.04,57.99,58.04,73500.0,45.6791,45.7106,45.6712,45.7106,73500.0
2005-11-08 14:25:00,58.03,58.04,57.99,57.99,18400.0,45.7027,45.7106,45.6712,45.6712,18400.0
2005-11-08 14:30:00,57.99,57.99,57.93,57.94,27000.0,45.6712,45.6712,45.624,45.6318,27000.0
2005-11-08 14:35:00,57.95,57.95,57.89,57.9,30900.0,45.6397,45.6397,45.5925,45.6003,30900.0
2005-11-08 14:40:00,57.9,57.9,57.85,57.9,59800.0,45.6003,45.6003,45.561,45.6003,59800.0
2005-11-08 14:45:00,57.9,57.91,57.89,57.91,48700.0,45.6003,45.6082,45.5925,45.6082,48700.0
2005-11-08 14:50:00,57.91,57.94,57.89,57.93,31500.0,45.6082,45.6318,45.5925,45.624,31500.0
2005-11-08 14:55:00,57.93,57.95,57.86,57.88,39700.0,45.624,45.6397,45.5688,45.5846,39700.0
2005-11-08 15:00:00,57.88,57.95,57.86,57.94,33300.0,45.5846,45.6397,45.5688,45.6318,33300.0
2005-11-08 15:05:00,57.94,58.0,57.94,57.99,38200.0,45.6318,45.6791,45.6318,45.6712,38200.0
2005-11-08 15:10:00,58.0,58.05,57.97,58.04,29000.0,45.6791,45.7185,45.6555,45.7106,29000.0
2005-11-08 15:15:00,58.04,58.05,57.98,58.03,39000.0,45.7106,45.7185,45.6633,45.7027,39000.0
2005-11-08 15:20:00,58.04,58.06,58.03,58.06,47300.0,45.7106,45.7264,45.7027,45.7264,47300.0
2005-11-08 15:25:00,58.07,58.08,58.03,58.07,24500.0,45.7342,45.7421,45.7027,45.7342,24500.0
2005-11-08 15:30:00,58.08,58.1,58.04,58.07,44400.0,45.7421,45.7579,45.7106,45.7342,44400.0
2005-11-08 15:35:00,58.06,58.09,58.04,58.07,43500.0,45.7264,45.75,45.7106,45.7342,43500.0
2005-11-08 15:40:00,58.07,58.07,57.98,57.99,38600.0,45.7342,45.7342,45.6633,45.6712,38600.0
2005-11-08 15:45:00,57.98,58.03,57.98,58.01,49500.0,45.6633,45.7027,45.6633,45.687,49500.0
2005-11-08 15:50:00,58.01,58.13,58.0,58.07,62300.0,45.687,45.7815,45.6791,45.7342,62300.0
2005-11-08 15:55:00,58.07,58.11,58.07,58.09,111500.0,45.7342,45.7657,45.7342,45.75,111500.0
2005-11-09 09:30:00,58.07,58.3,58.07,58.19,116300.0,45.7342,45.9154,45.7342,45.8287,116300.0
2005-11-09 09:35:00,58.2,58.38,58.15,58.15,70600.0,45.8366,45.9784,45.7972,45.7972,70600.0
2005-11-09 09:40:00,58.16,58.16,57.81,57.96,100600.0,45.8051,45.8051,45.5295,45.6476,100600.0
2005-11-09 09:45:00,57.96,57.97,57.65,57.72,95900.0,45.6476,45.6555,45.4034,45.4586,95900.0
2005-11-09 09:50:00,57.71,57.84,57.65,57.7,51400.0,45.4507,45.5531,45.4034,45.4428,51400.0
2005-11-09 09:55:00,57.7,57.71,57.51,57.64,93600.0,45.4428,45.4507,45.2932,45.3956,93600.0
2005-11-09 10:00:00,57.65,57.8,57.64,57.73,77100.0,45.4034,45.5216,45.3956,45.4665,77100.0
2005-11-09 10:05:00,57.71,57.71,57.51,57.6,40900.0,45.4507,45.4507,45.2932,45.3641,40900.0
2005-11-09 10:10:00,57.58,57.72,57.56,57.56,151900.0,45.3483,45.4586,45.3326,45.3326,151900.0
2005-11-09 10:15:00,57.56,57.64,57.56,57.6,48400.0,45.3326,45.3956,45.3326,45.3641,48400.0
2005-11-09 10:20:00,57.6,57.6,57.52,57.6,53300.0,45.3641,45.3641,45.3011,45.3641,53300.0
2005-11-09 10:25:00,57.6,57.7,57.55,57.67,51200.0,45.3641,45.4428,45.3247,45.4192,51200.0
2005-11-09 10:30:00,57.67,57.74,57.63,57.73,98000.0,45.4192,45.4743,45.3877,45.4665,98000.0
2005-11-09 10:35:00,57.69,57.74,57.64,57.65,44000.0,45.435,45.4743,45.3956,45.4034,44000.0
2005-11-09 10:40:00,57.65,57.74,57.64,57.72,64100.0,45.4034,45.4743,45.3956,45.4586,64100.0
2005-11-09 10:45:00,57.72,57.75,57.65,57.65,72200.0,45.4586,45.4822,45.4034,45.4034,72200.0
2005-11-09 10:50:00,57.65,57.75,57.65,57.65,22500.0,45.4034,45.4822,45.4034,45.4034,22500.0
2005-11-09 10:55:00,57.66,57.68,57.62,57.63,35500.0,45.4113,45.4271,45.3798,45.3877,35500.0
2005-11-09 11:00:00,57.63,57.68,57.6,57.61,29300.0,45.3877,45.4271,45.3641,45.3719,29300.0
2005-11-09 11:05:00,57.61,57.62,57.51,57.54,58600.0,45.3719,45.3798,45.2932,45.3168,58600.0
2005-11-09 11:10:00,57.51,57.52,57.34,57.42,75500.0,45.2932,45.3011,45.1593,45.2223,75500.0
2005-11-09 11:15:00,57.4,57.55,57.39,57.52,91700.0,45.2066,45.3247,45.1987,45.3011,91700.0
2005-11-09 11:20:00,57.51,57.52,57.4,57.5,34000.0,45.2932,45.3011,45.2066,45.2853,34000.0
2005-11-09 11:25:00,57.5,57.51,57.4,57.4,36100.0,45.2853,45.2932,45.2066,45.2066,36100.0
2005-11-09 11:30:00,57.41,57.45,57.4,57.42,43400.0,45.2144,45.2459,45.2066,45.2223,43400.0
2005-11-09 11:35:00,57.42,57.45,57.38,57.4,27900.0,45.2223,45.2459,45.1908,45.2066,27900.0
2005-11-09 11:40:00,57.4,57.4,57.29,57.3,59700.0,45.2066,45.2066,45.1199,45.1278,59700.0
2005-11-09 11:45:00,57.32,57.34,57.26,57.28,28100.0,45.1435,45.1593,45.0963,45.112,28100.0
2005-11-09 11:50:00,57.27,57.31,57.15,57.16,45000.0,45.1042,45.1357,45.0097,45.0175,45000.0
2005-11-09 11:55:00,57.16,57.17,57.1,57.16,29400.0,45.0175,45.0254,44.9703,45.0175,29400.0
2005-11-09 12:00:00,57.15,57.31,57.15,57.31,53400.0,45.0097,45.1357,45.0097,45.1357,53400.0
2005-11-09 12:05:00,57.3,57.31,57.23,57.26,35400.0,45.1278,45.1357,45.0727,45.0963,35400.0
2005-11-09 12:10:00,57.26,57.27,57.23,57.25,40600.0,45.0963,45.1042,45.0727,45.0884,40600.0
2005-11-09 12:15:00,57.25,57.44,57.21,57.44,36600.0,45.0884,45.2381,45.0569,45.2381,36600.0
2005-11-09 12:20:00,57.44,57.53,57.38,57.52,83700.0,45.2381,45.3089,45.1908,45.3011,83700.0
2005-11-09 12:25:00,57.51,57.57,57.43,57.5,92100.0,45.2932,45.3404,45.2302,45.2853,92100.0
2005-11-09 12:30:00,57.54,57.58,57.45,57.58,179200.0,45.3168,45.3483,45.2459,45.3483,179200.0
2005-11-09 12:35:00,57.58,57.61,57.52,57.55,41900.0,45.3483,45.3719,45.3011,45.3247,41900.0
2005-11-09 12:40:00,57.6,57.61,57.54,57.58,46300.0,45.3641,45.3719,45.3168,45.3483,46300.0
2005-11-09 12:45:00,57.58,57.68,57.54,57.68,39700.0,45.3483,45.4271,45.3168,45.4271,39700.0
2005-11-09 12:50:00,57.68,57.79,57.68,57.77,44000.0,45.4271,45.5137,45.4271,45.498,44000.0
2005-11-09 12:55:00,57.76,57.78,57.71,57.74,28500.0,45.4901,45.5058,45.4507,45.4743,28500.0
2005-11-09 13:00:00,57.73,57.75,57.66,57.66,11800.0,45.4665,45.4822,45.4113,45.4113,11800.0
2005-11-09 13:05:00,57.66,57.75,57.66,57.73,24900.0,45.4113,45.4822,45.4113,45.4665,24900.0
2005-11-09 13:10:00,57.73,57.73,57.7,57.71,28400.0,45.4665,45.4665,45.4428,45.4507,28400.0
2005-11-09 13:15:00,57.7,57.71,57.63,57.64,74300.0,45.4428,45.4507,45.3877,45.3956,74300.0
2005-11-09 13:20:00,57.65,57.71,57.63,57.68,22600.0,45.4034,45.4507,45.3877,45.4271,22600.0
2005-11-09 13:25:00,57.69,57.71,57.67,57.7,16800.0,45.435,45.4507,45.4192,45.4428,16800.0
2005-11-09 13:30:00,57.7,57.74,57.69,57.74,41700.0,45.4428,45.4743,45.435,45.4743,41700.0
2005-11-09 13:35:00,57.71,57.71,57.67,57.67,15000.0,45.4507,45.4507,45.4192,45.4192,15000.0
2005-11-09 13:40:00,57.67,57.69,57.66,57.66,14600.0,45.4192,45.435,45.4113,45.4113,14600.0
2005-11-09 13:45:00,57.67,57.69,57.62,57.69,46400.0,45.4192,45.435,45.3798,45.435,46400.0
2005-11-09 13:50:00,57.69,57.69,57.55,57.64,69400.0,45.435,45.435,45.3247,45.3956,69400.0
2005-11-09 13:55:00,57.64,57.66,57.57,57.58,16900.0,45.3956,45.4113,45.3404,45.3483,16900.0
2005-11-09 14:00:00,57.59,57.63,57.55,57.56,18500.0,45.3562,45.3877,45.3247,45.3326,18500.0
2005-11-09 14:05:00,57.55,57.61,57.5,57.56,134400.0,45.3247,45.3719,45.2853,45.3326,134400.0
2005-11-09 14:10:00,57.56,57.56,57.48,57.49,32600.0,45.3326,45.3326,45.2696,45.2774,32600.0
2005-11-09 14:15:00,57.48,57.54,57.48,57.51,57200.0,45.2696,45.3168,45.2696,45.2932,57200.0
2005-11-09 14:20:00,57.51,57.59,57.4,57.41,247900.0,45.2932,45.3562,45.2066,45.2144,247900.0
2005-11-09 14:25:00,57.4,57.44,57.32,57.43,67600.0,45.2066,45.2381,45.1435,45.2302,67600.0
2005-11-09 14:30:00,57.44,57.44,57.37,57.4,39200.0,45.2381,45.2381,45.1829,45.2066,39200.0
2005-11-09 14:35:00,57.4,57.43,57.35,57.4,43000.0,45.2066,45.2302,45.1672,45.2066,43000.0
2005-11-09 14:40:00,57.39,57.4,57.34,57.36,70300.0,45.1987,45.2066,45.1593,45.1751,70300.0
2005-11-09 14:45:00,57.36,57.41,57.36,57.39,47100.0,45.1751,45.2144,45.1751,45.1987,47100.0
2005-11-09 14:50:00,57.39,57.39,57.29,57.31,121400.0,45.1987,45.1987,45.1199,45.1357,121400.0
2005-11-09 14:55:00,57.31,57.37,57.28,57.36,27800.0,45.1357,45.1829,45.112,45.1751,27800.0
2005-11-09 15:00:00,57.37,57.42,57.36,57.4,26900.0,45.1829,45.2223,45.1751,45.2066,26900.0
2005-11-09 15:05:00,57.41,57.41,57.31,57.33,36900.0,45.2144,45.2144,45.1357,45.1514,36900.0
2005-11-09 15:10:00,57.33,57.37,57.3,57.37,29600.0,45.1514,45.1829,45.1278,45.1829,29600.0
2005-11-09 15:15:00,57.37,57.42,57.36,57.42,43500.0,45.1829,45.2223,45.1751,45.2223,43500.0
2005-11-09 15:20:00,57.43,57.44,57.37,57.42,44800.0,45.2302,45.2381,45.1829,45.2223,44800.0
2005-11-09 15:25:00,57.42,57.45,57.41,57.44,41900.0,45.2223,45.2459,45.2144,45.2381,41900.0
2005-11-09 15:30:00,57.43,57.49,57.4,57.49,79800.0,45.2302,45.2774,45.2066,45.2774,79800.0
2005-11-09 15:35:00,57.49,57.54,57.47,57.47,52900.0,45.2774,45.3168,45.2617,45.2617,52900.0
2005-11-09 15:40:00,57.47,57.48,57.44,57.47,37500.0,45.2617,45.2696,45.2381,45.2617,37500.0
2005-11-09 15:45:00,57.47,57.5,57.43,57.45,52700.0,45.2617,45.2853,45.2302,45.2459,52700.0
2005-11-09 15:50:00,57.44,57.49,57.41,57.49,53300.0,45.2381,45.2774,45.2144,45.2774,53300.0
2005-11-09 15:55:00,57.48,57.5,57.31,57.35,120000.0,45.2696,45.2853,45.1357,45.1672,120000.0
2005-11-10 09:30:00,57.95,58.0,57.77,57.85,166900.0,45.6397,45.6791,45.498,45.561,166900.0
2005-11-10 09:35:00,57.85,57.94,57.8,57.84,60500.0,45.561,45.6318,45.5216,45.5531,60500.0
2005-11-10 09:40:00,57.85,57.94,57.75,57.89,53800.0,45.561,45.6318,45.4822,45.5925,53800.0
2005-11-10 09:45:00,57.89,57.91,57.82,57.85,72600.0,45.5925,45.6082,45.5373,45.561,72600.0
2005-11-10 09:50:00,57.85,57.94,57.81,57.94,64600.0,45.561,45.6318,45.5295,45.6318,64600.0
2005-11-10 09:55:00,57.92,57.94,57.81,57.9,82700.0,45.6161,45.6318,45.5295,45.6003,82700.0
2005-11-10 10:00:00,57.88,57.92,57.83,57.85,246200.0,45.5846,45.6161,45.5452,45.561,246200.0
2005-11-10 10:05:00,57.84,57.9,57.8,57.84,255100.0,45.5531,45.6003,45.5216,45.5531,255100.0
2005-11-10 10:10:00,57.83,57.88,57.83,57.87,68500.0,45.5452,45.5846,45.5452,45.5767,68500.0
2005-11-10 10:15:00,57.86,57.87,57.79,57.83,84500.0,45.5688,45.5767,45.5137,45.5452,84500.0
2005-11-10 10:20:00,57.82,57.99,57.82,57.98,57500.0,45.5373,45.6712,45.5373,45.6633,57500.0
2005-11-10 10:25:00,57.98,57.98,57.9,57.95,367100.0,45.6633,45.6633,45.6003,45.6397,367100.0
2005-11-10 10:30:00,57.96,57.98,57.85,57.92,46600.0,45.6476,45.6633,45.561,45.6161,46600.0
2005-11-10 10:35:00,57.93,58.07,57.87,58.07,72300.0,45.624,45.7342,45.5767,45.7342,72300.0
2005-11-10 10:40:00,58.09,58.12,57.93,57.93,47400.0,45.75,45.7736,45.624,45.624,47400.0
2005-11-10 10:45:00,57.91,58.0,57.91,58.0,51200.0,45.6082,45.6791,45.6082,45.6791,51200.0
2005-11-10 10:50:00,58.0,58.03,57.88,58.02,37300.0,45.6791,45.7027,45.5846,45.6948,37300.0
2005-11-10 10:55:00,58.02,58.04,58.01,58.03,45100.0,45.6948,45.7106,45.687,45.7027,45100.0
2005-11-10 11:00:00,58.03,58.08,58.02,58.05,49800.0,45.7027,45.7421,45.6948,45.7185,49800.0
2005-11-10 11:05:00,58.06,58.06,57.99,58.0,43600.0,45.7264,45.7264,45.6712,45.6791,43600.0
2005-11-10 11:10:00,57.99,58.02,57.99,58.01,35300.0,45.6712,45.6948,45.6712,45.687,35300.0
2005-11-10 11:15:00,58.02,58.13,58.01,58.1,66500.0,45.6948,45.7815,45.687,45.7579,66500.0
2005-11-10 11:20:00,58.13,58.26,58.11,58.25,53300.0,45.7815,45.8839,45.7657,45.876,53300.0
2005-11-10 11:25:00,58.26,58.29,58.07,58.1,52800.0,45.8839,45.9075,45.7342,45.7579,52800.0
2005-11-10 11:30:00,58.1,58.19,58.08,58.16,37600.0,45.7579,45.8287,45.7421,45.8051,37600.0
2005-11-10 11:35:00,58.17,58.25,58.05,58.07,26300.0,45.813,45.876,45.7185,45.7342,26300.0
2005-11-10 11:40:00,58.07,58.15,58.05,58.12,13200.0,45.7342,45.7972,45.7185,45.7736,13200.0
2005-11-10 11:45:00,58.11,58.16,58.11,58.13,14200.0,45.7657,45.8051,45.7657,45.7815,14200.0
2005-11-10 11:50:00,58.13,58.2,58.13,58.19,34900.0,45.7815,45.8366,45.7815,45.8287,34900.0
2005-11-10 11:55:00,58.19,58.25,58.18,58.22,51900.0,45.8287,45.876,45.8209,45.8524,51900.0
2005-11-10 12:00:00,58.23,58.24,58.2,58.22,108800.0,45.8602,45.8681,45.8366,45.8524,108800.0
2005-11-10 12:05:00,58.21,58.26,58.2,58.26,22500.0,45.8445,45.8839,45.8366,45.8839,22500.0
2005-11-10 12:10:00,58.27,58.35,58.26,58.32,65400.0,45.8917,45.9547,45.8839,45.9311,65400.0
2005-11-10 12:15:00,58.32,58.36,58.29,58.32,85200.0,45.9311,45.9626,45.9075,45.9311,85200.0
2005-11-10 12:20:00,58.31,58.34,58.3,58.33,30600.0,45.9232,45.9469,45.9154,45.939,30600.0
2005-11-10 12:25:00,58.35,58.39,58.34,58.36,60100.0,45.9547,45.9863,45.9469,45.9626,60100.0
2005-11-10 12:30:00,58.36,58.45,58.36,58.43,52200.0,45.9626,46.0335,45.9626,46.0178,52200.0
2005-11-10 12:35:00,58.44,58.44,58.39,58.42,21400.0,46.0256,46.0256,45.9863,46.0099,21400.0
2005-11-10 12:40:00,58.43,58.44,58.41,58.43,34000.0,46.0178,46.0256,46.002,46.0178,34000.0
2005-11-10 12:45:00,58.43,58.45,58.41,58.45,24800.0,46.0178,46.0335,46.002,46.0335,24800.0
2005-11-10 12:50:00,58.43,58.46,58.33,58.43,85800.0,46.0178,46.0414,45.939,46.0178,85800.0
2005-11-10 12:55:00,58.43,58.5,58.41,58.5,57700.0,46.0178,46.0729,46.002,46.0729,57700.0
2005-11-10 13:00:00,58.5,58.66,58.49,58.65,69400.0,46.0729,46.1989,46.065,46.191,69400.0
2005-11-10 13:05:00,58.65,58.67,58.6,58.66,86900.0,46.191,46.2068,46.1516,46.1989,86900.0
2005-11-10 13:10:00,58.66,58.68,58.6,58.67,56100.0,46.1989,46.2146,46.1516,46.2068,56100.0
2005-11-10 13:15:00,58.67,58.68,58.61,58.67,79400.0,46.2068,46.2146,46.1595,46.2068,79400.0
2005-11-10 13:20:00,58.67,58.68,58.65,58.65,67400.0,46.2068,46.2146,46.191,46.191,67400.0
2005-11-10 13:25:00,58.67,58.69,58.66,58.68,78800.0,46.2068,46.2225,46.1989,46.2146,78800.0
2005-11-10 13:30:00,58.68,58.7,58.68,58.68,170200.0,46.2146,46.2304,46.2146,46.2146,170200.0
2005-11-10 13:35:00,58.68,58.75,58.66,58.75,66600.0,46.2146,46.2698,46.1989,46.2698,66600.0
2005-11-10 13:40:00,58.75,58.81,58.72,58.81,94900.0,46.2698,46.317,46.2461,46.317,94900.0
2005-11-10 13:45:00,58.8,58.84,58.77,58.78,60600.0,46.3092,46.3407,46.2855,46.2934,60600.0
2005-11-10 13:50:00,58.8,58.97,58.78,58.97,96300.0,46.3092,46.443,46.2934,46.443,96300.0
2005-11-10 13:55:00,58.97,58.99,58.89,58.99,62500.0,46.443,46.4588,46.38,46.4588,62500.0
2005-11-10 14:00:00,58.99,59.08,58.97,58.98,74600.0,46.4588,46.5297,46.443,46.4509,74600.0
2005-11-10 14:05:00,59.0,59.0,58.83,58.89,41000.0,46.4667,46.4667,46.3328,46.38,41000.0
2005-11-10 14:10:00,58.89,58.9,58.84,58.88,33600.0,46.38,46.3879,46.3407,46.3722,33600.0
2005-11-10 14:15:00,58.88,58.9,58.85,58.9,40800.0,46.3722,46.3879,46.3485,46.3879,40800.0
2005-11-10 14:20:00,58.9,58.91,58.88,58.9,81200.0,46.3879,46.3958,46.3722,46.3879,81200.0
2005-11-10 14:25:00,58.89,58.98,58.86,58.97,52900.0,46.38,46.4509,46.3564,46.443,52900.0
2005-11-10 14:30:00,58.95,59.02,58.92,58.93,43100.0,46.4273,46.4824,46.4037,46.4115,43100.0
2005-11-10 14:35:00,58.93,58.94,58.85,58.93,41000.0,46.4115,46.4194,46.3485,46.4115,41000.0
2005-11-10 14:40:00,58.92,58.95,58.87,58.95,85500.0,46.4037,46.4273,46.3643,46.4273,85500.0
2005-11-10 14:45:00,58.95,58.98,58.9,58.97,85000.0,46.4273,46.4509,46.3879,46.443,85000.0
2005-11-10 14:50:00,58.96,59.02,58.96,59.0,52000.0,46.4352,46.4824,46.4352,46.4667,52000.0
2005-11-10 14:55:00,59.0,59.21,59.0,59.11,195900.0,46.4667,46.6321,46.4667,46.5533,195900.0
2005-11-10 15:00:00,59.12,59.24,59.12,59.23,123100.0,46.5612,46.6557,46.5612,46.6478,123100.0
2005-11-10 15:05:00,59.23,59.24,59.17,59.21,54100.0,46.6478,46.6557,46.6006,46.6321,54100.0
2005-11-10 15:10:00,59.18,59.21,59.07,59.11,147200.0,46.6084,46.6321,46.5218,46.5533,147200.0
2005-11-10 15:15:00,59.1,59.24,59.08,59.23,100600.0,46.5454,46.6557,46.5297,46.6478,100600.0
2005-11-10 15:20:00,59.23,59.29,59.22,59.28,156800.0,46.6478,46.6951,46.6399,46.6872,156800.0
2005-11-10 15:25:00,59.28,59.35,59.25,59.34,92500.0,46.6872,46.7423,46.6636,46.7344,92500.0
2005-11-10 15:30:00,59.32,59.36,59.2,59.2,183300.0,46.7187,46.7502,46.6242,46.6242,183300.0
2005-11-10 15:35:00,59.2,59.36,59.19,59.35,167000.0,46.6242,46.7502,46.6163,46.7423,167000.0
2005-11-10 15:40:00,59.35,59.38,59.33,59.36,104500.0,46.7423,46.7659,46.7266,46.7502,104500.0
2005-11-10 15:45:00,59.36,59.38,59.34,59.36,152900.0,46.7502,46.7659,46.7344,46.7502,152900.0
2005-11-10 15:50:00,59.36,59.36,59.33,59.34,187900.0,46.7502,46.7502,46.7266,46.7344,187900.0
2005-11-10 15:55:00,59.34,59.35,59.25,59.29,170800.0,46.7344,46.7423,46.6636,46.6951,170800.0
2005-11-11 09:30:00,59.4,59.48,59.11,59.15,136000.0,46.7817,46.8447,46.5533,46.5848,136000.0
2005-11-11 09:35:00,59.2,59.33,59.1,59.14,60900.0,46.6242,46.7266,46.5454,46.5769,60900.0
2005-11-11 09:40:00,59.15,59.33,59.11,59.18,63200.0,46.5848,46.7266,46.5533,46.6084,63200.0
2005-11-11 09:45:00,59.16,59.5,59.15,59.5,93500.0,46.5927,46.8605,46.5848,46.8605,93500.0
2005-11-11 09:50:00,59.49,59.72,59.39,59.67,122400.0,46.8526,47.0337,46.7738,46.9943,122400.0
2005-11-11 09:55:00,59.68,59.68,59.38,59.43,48700.0,47.0022,47.0022,46.7659,46.8053,48700.0
2005-11-11 10:00:00,59.46,59.53,59.36,59.4,54000.0,46.829,46.8841,46.7502,46.7817,54000.0
2005-11-11 10:05:00,59.39,59.41,59.28,59.4,43300.0,46.7738,46.7896,46.6872,46.7817,43300.0
2005-11-11 10:10:00,59.41,59.49,59.25,59.28,43800.0,46.7896,46.8526,46.6636,46.6872,43800.0
2005-11-11 10:15:00,59.28,59.3,59.22,59.29,30300.0,46.6872,46.7029,46.6399,46.6951,30300.0
2005-11-11 10:20:00,59.29,59.5,59.27,59.44,58900.0,46.6951,46.8605,46.6793,46.8132,58900.0
2005-11-11 10:25:00,59.44,59.44,59.25,59.26,27400.0,46.8132,46.8132,46.6636,46.6714,27400.0
2005-11-11 10:30:00,59.26,59.37,59.25,59.33,40800.0,46.6714,46.7581,46.6636,46.7266,40800.0
2005-11-11 10:35:00,59.32,59.39,59.24,59.36,32900.0,46.7187,46.7738,46.6557,46.7502,32900.0
2005-11-11 10:40:00,59.37,59.4,59.32,59.39,24600.0,46.7581,46.7817,46.7187,46.7738,24600.0
2005-11-11 10:45:00,59.39,59.41,59.35,59.36,18600.0,46.7738,46.7896,46.7423,46.7502,18600.0
2005-11-11 10:50:00,59.35,59.4,59.33,59.34,18200.0,46.7423,46.7817,46.7266,46.7344,18200.0
2005-11-11 10:55:00,59.33,59.36,59.29,59.36,18200.0,46.7266,46.7502,46.6951,46.7502,18200.0
2005-11-11 11:00:00,59.36,59.41,59.31,59.32,36200.0,46.7502,46.7896,46.7108,46.7187,36200.0
2005-11-11 11:05:00,59.3,59.34,59.3,59.3,17200.0,46.7029,46.7344,46.7029,46.7029,17200.0
2005-11-11 11:10:00,59.3,59.5,59.3,59.5,40100.0,46.7029,46.8605,46.7029,46.8605,40100.0
2005-11-11 11:15:00,59.5,59.6,59.45,59.46,69900.0,46.8605,46.9392,46.8211,46.829,69900.0
2005-11-11 11:20:00,59.44,59.45,59.3,59.3,56200.0,46.8132,46.8211,46.7029,46.7029,56200.0
2005-11-11 11:25:00,59.31,59.38,59.3,59.37,27300.0,46.7108,46.7659,46.7029,46.7581,27300.0
2005-11-11 11:30:00,59.36,59.52,59.36,59.5,47900.0,46.7502,46.8762,46.7502,46.8605,47900.0
2005-11-11 11:35:00,59.5,59.51,59.44,59.51,34000.0,46.8605,46.8683,46.8132,46.8683,34000.0
2005-11-11 11:40:00,59.51,59.53,59.5,59.51,37600.0,46.8683,46.8841,46.8605,46.8683,37600.0
2005-11-11 11:45:00,59.5,59.59,59.5,59.59,31000.0,46.8605,46.9313,46.8605,46.9313,31000.0
2005-11-11 11:50:00,59.58,59.68,59.57,59.68,50900.0,46.9235,47.0022,46.9156,47.0022,50900.0
2005-11-11 11:55:00,59.69,59.78,59.67,59.77,50500.0,47.0101,47.081,46.9943,47.0731,50500.0
2005-11-11 12:00:00,59.76,59.77,59.62,59.62,43700.0,47.0652,47.0731,46.955,46.955,43700.0
2005-11-11 12:05:00,59.63,59.71,59.6,59.69,31900.0,46.9628,47.0258,46.9392,47.0101,31900.0
2005-11-11 12:10:00,59.68,59.68,59.56,59.56,20400.0,47.0022,47.0022,46.9077,46.9077,20400.0
2005-11-11 12:15:00,59.55,59.58,59.5,59.5,34900.0,46.8998,46.9235,46.8605,46.8605,34900.0
2005-11-11 12:20:00,59.5,59.58,59.49,59.58,39600.0,46.8605,46.9235,46.8526,46.9235,39600.0
2005-11-11 12:25:00,59.58,59.58,59.55,59.57,18200.0,46.9235,46.9235,46.8998,46.9156,18200.0
2005-11-11 12:30:00,59.57,59.72,59.56,59.71,38400.0,46.9156,47.0337,46.9077,47.0258,38400.0
2005-11-11 12:35:00,59.71,59.75,59.64,59.75,46300.0,47.0258,47.0573,46.9707,47.0573,46300.0
2005-11-11 12:40:00,59.73,59.74,59.71,59.73,52900.0,47.0416,47.0495,47.0258,47.0416,52900.0
2005-11-11 12:45:00,59.73,59.75,59.71,59.71,58600.0,47.0416,47.0573,47.0258,47.0258,58600.0
2005-11-11 12:50:00,59.71,59.71,59.62,59.65,26800.0,47.0258,47.0258,46.955,46.9786,26800.0
2005-11-11 12:55:00,59.65,59.68,59.52,59.53,29200.0,46.9786,47.0022,46.8762,46.8841,29200.0
2005-11-11 13:00:00,59.53,59.54,59.46,59.48,18100.0,46.8841,46.892,46.829,46.8447,18100.0
2005-11-11 13:05:00,59.47,59.68,59.47,59.66,54200.0,46.8368,47.0022,46.8368,46.9865,54200.0
2005-11-11 13:10:00,59.66,59.68,59.64,59.68,22300.0,46.9865,47.0022,46.9707,47.0022,22300.0
2005-11-11 13:15:00,59.68,59.68,59.58,59.59,15800.0,47.0022,47.0022,46.9235,46.9313,15800.0
2005-11-11 13:20:00,59.59,59.61,59.5,59.58,86700.0,46.9313,46.9471,46.8605,46.9235,86700.0
2005-11-11 13:25:00,59.58,59.59,59.56,59.58,26200.0,46.9235,46.9313,46.9077,46.9235,26200.0
2005-11-11 13:30:00,59.58,59.58,59.49,59.5,21800.0,46.9235,46.9235,46.8526,46.8605,21800.0
2005-11-11 13:35:00,59.5,59.52,59.49,59.5,47100.0,46.8605,46.8762,46.8526,46.8605,47100.0
2005-11-11 13:40:00,59.5,59.51,59.49,59.49,24200.0,46.8605,46.8683,46.8526,46.8526,24200.0
2005-11-11 13:45:00,59.49,59.51,59.49,59.51,42400.0,46.8526,46.8683,46.8526,46.8683,42400.0
2005-11-11 13:50:00,59.51,59.51,59.49,59.51,22900.0,46.8683,46.8683,46.8526,46.8683,22900.0
2005-11-11 13:55:00,59.51,59.51,59.5,59.51,10200.0,46.8683,46.8683,46.8605,46.8683,10200.0
2005-11-11 14:00:00,59.5,59.51,59.48,59.5,38300.0,46.8605,46.8683,46.8447,46.8605,38300.0
2005-11-11 14:05:00,59.49,59.52,59.48,59.52,89100.0,46.8526,46.8762,46.8447,46.8762,89100.0
2005-11-11 14:10:00,59.52,59.53,59.49,59.5,21800.0,46.8762,46.8841,46.8526,46.8605,21800.0
2005-11-11 14:15:00,59.5,59.5,59.44,59.47,34700.0,46.8605,46.8605,46.8132,46.8368,34700.0
2005-11-11 14:20:00,59.46,59.46,59.4,59.4,16300.0,46.829,46.829,46.7817,46.7817,16300.0
2005-11-11 14:25:00,59.41,59.41,59.35,59.35,20000.0,46.7896,46.7896,46.7423,46.7423,20000.0
2005-11-11 14:30:00,59.34,59.35,59.25,59.32,64100.0,46.7344,46.7423,46.6636,46.7187,64100.0
2005-11-11 14:35:00,59.32,59.34,59.26,59.26,36200.0,46.7187,46.7344,46.6714,46.6714,36200.0
2005-11-11 14:40:00,59.26,59.27,59.21,59.23,50100.0,46.6714,46.6793,46.6321,46.6478,50100.0
2005-11-11 14:45:00,59.23,59.24,59.11,59.24,48300.0,46.6478,46.6557,46.5533,46.6557,48300.0
2005-11-11 14:50:00,59.22,59.25,59.2,59.23,28900.0,46.6399,46.6636,46.6242,46.6478,28900.0
2005-11-11 14:55:00,59.24,59.3,59.22,59.28,36000.0,46.6557,46.7029,46.6399,46.6872,36000.0
2005-11-11 15:00:00,59.29,59.29,59.22,59.24,31600.0,46.6951,46.6951,46.6399,46.6557,31600.0
2005-11-11 15:05:00,59.24,59.27,59.23,59.26,24000.0,46.6557,46.6793,46.6478,46.6714,24000.0
2005-11-11 15:10:00,59.27,59.34,59.26,59.34,28300.0,46.6793,46.7344,46.6714,46.7344,28300.0
2005-11-11 15:15:00,59.34,59.35,59.33,59.35,37000.0,46.7344,46.7423,46.7266,46.7423,37000.0
2005-11-11 15:20:00,59.36,59.49,59.36,59.45,49700.0,46.7502,46.8526,46.7502,46.8211,49700.0
2005-11-11 15:25:00,59.45,59.56,59.44,59.49,66600.0,46.8211,46.9077,46.8132,46.8526,66600.0
2005-11-11 15:30:00,59.49,59.56,59.49,59.55,30700.0,46.8526,46.9077,46.8526,46.8998,30700.0
2005-11-11 15:35:00,59.55,59.63,59.55,59.61,45200.0,46.8998,46.9628,46.8998,46.9471,45200.0
2005-11-11 15:40:00,59.61,59.65,59.56,59.6,68900.0,46.9471,46.9786,46.9077,46.9392,68900.0
2005-11-11 15:45:00,59.6,59.7,59.6,59.64,55600.0,46.9392,47.018,46.9392,46.9707,55600.0
2005-11-11 15:50:00,59.64,59.66,59.62,59.63,56200.0,46.9707,46.9865,46.955,46.9628,56200.0
2005-11-11 15:55:00,59.63,59.63,59.52,59.57,73500.0,46.9628,46.9628,46.8762,46.9156,73500.0
2005-11-14 09:30:00,59.75,59.75,59.6,59.6,120100.0,47.0573,47.0573,46.9392,46.9392,120100.0
2005-11-14 09:35:00,59.57,59.6,59.16,59.29,52000.0,46.9156,46.9392,46.5927,46.6951,52000.0
2005-11-14 09:40:00,59.31,59.75,59.31,59.61,76700.0,46.7108,47.0573,46.7108,46.9471,76700.0
2005-11-14 09:45:00,59.6,59.72,59.58,59.7,47200.0,46.9392,47.0337,46.9235,47.018,47200.0
2005-11-14 09:50:00,59.69,59.73,59.63,59.67,25300.0,47.0101,47.0416,46.9628,46.9943,25300.0
2005-11-14 09:55:00,59.66,59.71,59.6,59.7,71900.0,46.9865,47.0258,46.9392,47.018,71900.0
2005-11-14 10:00:00,59.72,59.76,59.61,59.61,53000.0,47.0337,47.0652,46.9471,46.9471,53000.0
2005-11-14 10:05:00,59.6,59.68,59.6,59.64,28300.0,46.9392,47.0022,46.9392,46.9707,28300.0
2005-11-14 10:10:00,59.64,59.73,59.6,59.73,26900.0,46.9707,47.0416,46.9392,47.0416,26900.0
2005-11-14 10:15:00,59.73,59.74,59.63,59.63,46600.0,47.0416,47.0495,46.9628,46.9628,46600.0
2005-11-14 10:20:00,59.65,59.68,59.6,59.6,36700.0,46.9786,47.0022,46.9392,46.9392,36700.0
2005-11-14 10:25:00,59.61,59.61,59.45,59.48,99700.0,46.9471,46.9471,46.8211,46.8447,99700.0
2005-11-14 10:30:00,59.45,59.51,59.35,59.4,61200.0,46.8211,46.8683,46.7423,46.7817,61200.0
2005-11-14 10:35:00,59.39,59.4,59.28,59.31,37900.0,46.7738,46.7817,46.6872,46.7108,37900.0
2005-11-14 10:40:00,59.3,59.4,59.3,59.4,58000.0,46.7029,46.7817,46.7029,46.7817,58000.0
2005-11-14 10:45:00,59.39,59.55,59.38,59.55,43500.0,46.7738,46.8998,46.7659,46.8998,43500.0
2005-11-14 10:50:00,59.54,59.6,59.48,59.49,44300.0,46.892,46.9392,46.8447,46.8526,44300.0
2005-11-14 10:55:00,59.48,59.59,59.47,59.56,53500.0,46.8447,46.9313,46.8368,46.9077,53500.0
2005-11-14 11:00:00,59.54,59.57,59.47,59.51,43300.0,46.892,46.9156,46.8368,46.8683,43300.0
2005-11-14 11:05:00,59.54,59.54,59.47,59.49,11700.0,46.892,46.892,46.8368,46.8526,11700.0
2005-11-14 11:10:00,59.48,59.5,59.43,59.48,44700.0,46.8447,46.8605,46.8053,46.8447,44700.0
2005-11-14 11:15:00,59.48,59.53,59.43,59.5,26300.0,46.8447,46.8841,46.8053,46.8605,26300.0
2005-11-14 11:20:00,59.49,59.53,59.47,59.48,22200.0,46.8526,46.8841,46.8368,46.8447,22200.0
2005-11-14 11:25:00,59.47,59.49,59.45,59.48,26700.0,46.8368,46.8526,46.8211,46.8447,26700.0
2005-11-14 11:30:00,59.48,59.51,59.47,59.48,51000.0,46.8447,46.8683,46.8368,46.8447,51000.0
2005-11-14 11:35:00,59.48,59.51,59.47,59.48,19100.0,46.8447,46.8683,46.8368,46.8447,19100.0
2005-11-14 11:40:00,59.49,59.53,59.43,59.48,23300.0,46.8526,46.8841,46.8053,46.8447,23300.0
2005-11-14 11:45:00,59.48,59.51,59.46,59.5,22200.0,46.8447,46.8683,46.829,46.8605,22200.0
2005-11-14 11:50:00,59.5,59.58,59.49,59.52,28600.0,46.8605,46.9235,46.8526,46.8762,28600.0
2005-11-14 11:55:00,59.52,59.54,59.49,59.51,25200.0,46.8762,46.892,46.8526,46.8683,25200.0
2005-11-14 12:00:00,59.53,59.54,59.49,59.53,42300.0,46.8841,46.892,46.8526,46.8841,42300.0
2005-11-14 12:05:00,59.53,59.56,59.51,59.56,31800.0,46.8841,46.9077,46.8683,46.9077,31800.0
2005-11-14 12:10:00,59.52,59.53,59.5,59.5,21600.0,46.8762,46.8841,46.8605,46.8605,21600.0
2005-11-14 12:15:00,59.52,59.54,59.51,59.54,26100.0,46.8762,46.892,46.8683,46.892,26100.0
2005-11-14 12:20:00,59.55,59.57,59.54,59.56,9400.0,46.8998,46.9156,46.892,46.9077,9400.0
2005-11-14 12:25:00,59.56,59.57,59.55,59.55,15600.0,46.9077,46.9156,46.8998,46.8998,15600.0
2005-11-14 12:30:00,59.56,59.56,59.48,59.54,47600.0,46.9077,46.9077,46.8447,46.892,47600.0
2005-11-14 12:35:00,59.55,59.56,59.46,59.51,21600.0,46.8998,46.9077,46.829,46.8683,21600.0
2005-11-14 12:40:00,59.51,59.52,59.48,59.51,15100.0,46.8683,46.8762,46.8447,46.8683,15100.0
2005-11-14 12:45:00,59.49,59.5,59.26,59.28,47700.0,46.8526,46.8605,46.6714,46.6872,47700.0
2005-11-14 12:50:00,59.27,59.28,59.23,59.24,59000.0,46.6793,46.6872,46.6478,46.6557,59000.0
2005-11-14 12:55:00,59.23,59.24,59.18,59.22,34100.0,46.6478,46.6557,46.6084,46.6399,34100.0
2005-11-14 13:00:00,59.22,59.25,59.16,59.24,30400.0,46.6399,46.6636,46.5927,46.6557,30400.0
2005-11-14 13:05:00,59.24,59.28,59.18,59.21,11000.0,46.6557,46.6872,46.6084,46.6321,11000.0
2005-11-14 13:10:00,59.2,59.26,59.16,59.24,23300.0,46.6242,46.6714,46.5927,46.6557,23300.0
2005-11-14 13:15:00,59.26,59.27,59.24,59.24,16400.0,46.6714,46.6793,46.6557,46.6557,16400.0
2005-11-14 13:20:00,59.26,59.26,59.22,59.24,40600.0,46.6714,46.6714,46.6399,46.6557,40600.0
2005-11-14 13:25:00,59.24,59.26,59.22,59.22,23800.0,46.6557,46.6714,46.6399,46.6399,23800.0
2005-11-14 13:30:00,59.24,59.27,59.21,59.25,19600.0,46.6557,46.6793,46.6321,46.6636,19600.0
2005-11-14 13:35:00,59.25,59.29,59.24,59.28,10900.0,46.6636,46.6951,46.6557,46.6872,10900.0
2005-11-14 13:40:00,59.28,59.29,59.26,59.29,16900.0,46.6872,46.6951,46.6714,46.6951,16900.0
2005-11-14 13:45:00,59.29,59.38,59.28,59.33,29100.0,46.6951,46.7659,46.6872,46.7266,29100.0
2005-11-14 13:50:00,59.33,59.33,59.28,59.29,10300.0,46.7266,46.7266,46.6872,46.6951,10300.0
2005-11-14 13:55:00,59.29,59.35,59.27,59.35,25300.0,46.6951,46.7423,46.6793,46.7423,25300.0
2005-11-14 14:00:00,59.36,59.37,59.3,59.31,17700.0,46.7502,46.7581,46.7029,46.7108,17700.0
2005-11-14 14:05:00,59.3,59.34,59.29,59.31,25300.0,46.7029,46.7344,46.6951,46.7108,25300.0
2005-11-14 14:10:00,59.32,59.33,59.21,59.23,33700.0,46.7187,46.7266,46.6321,46.6478,33700.0
2005-11-14 14:15:00,59.24,59.31,59.22,59.23,41100.0,46.6557,46.7108,46.6399,46.6478,41100.0
2005-11-14 14:20:00,59.22,59.27,59.2,59.25,186000.0,46.6399,46.6793,46.6242,46.6636,186000.0
2005-11-14 14:25:00,59.23,59.27,59.23,59.24,15300.0,46.6478,46.6793,46.6478,46.6557,15300.0
2005-11-14 14:30:00,59.25,59.28,59.25,59.25,20600.0,46.6636,46.6872,46.6636,46.6636,20600.0
2005-11-14 14:35:00,59.26,59.31,59.25,59.29,27100.0,46.6714,46.7108,46.6636,46.6951,27100.0
2005-11-14 14:40:00,59.29,59.29,59.18,59.18,19900.0,46.6951,46.6951,46.6084,46.6084,19900.0
2005-11-14 14:45:00,59.19,59.24,59.19,59.22,19500.0,46.6163,46.6557,46.6163,46.6399,19500.0
2005-11-14 14:50:00,59.23,59.25,59.21,59.22,22000.0,46.6478,46.6636,46.6321,46.6399,22000.0
2005-11-14 14:55:00,59.21,59.22,59.15,59.22,33500.0,46.6321,46.6399,46.5848,46.6399,33500.0
2005-11-14 15:00:00,59.22,59.3,59.21,59.3,35200.0,46.6399,46.7029,46.6321,46.7029,35200.0
2005-11-14 15:05:00,59.32,59.33,59.2,59.22,24600.0,46.7187,46.7266,46.6242,46.6399,24600.0
2005-11-14 15:10:00,59.22,59.25,59.17,59.19,38700.0,46.6399,46.6636,46.6006,46.6163,38700.0
2005-11-14 15:15:00,59.19,59.24,59.17,59.23,39400.0,46.6163,46.6557,46.6006,46.6478,39400.0
2005-11-14 15:20:00,59.23,59.35,59.23,59.34,45200.0,46.6478,46.7423,46.6478,46.7344,45200.0
2005-11-14 15:25:00,59.35,59.36,59.27,59.29,85100.0,46.7423,46.7502,46.6793,46.6951,85100.0
2005-11-14 15:30:00,59.29,59.3,59.26,59.28,42000.0,46.6951,46.7029,46.6714,46.6872,42000.0
2005-11-14 15:35:00,59.28,59.3,59.22,59.25,60700.0,46.6872,46.7029,46.6399,46.6636,60700.0
2005-11-14 15:40:00,59.25,59.29,59.15,59.23,76300.0,46.6636,46.6951,46.5848,46.6478,76300.0
2005-11-14 15:45:00,59.23,59.32,59.21,59.28,69500.0,46.6478,46.7187,46.6321,46.6872,69500.0
2005-11-14 15:50:00,59.28,59.31,59.18,59.18,224200.0,46.6872,46.7108,46.6084,46.6084,224200.0
2005-11-14 15:55:00,59.18,59.3,59.13,59.2,94500.0,46.6084,46.7029,46.5691,46.6242,94500.0
2005-11-15 09:30:00,59.52,59.65,59.5,59.65,125600.0,46.8762,46.9786,46.8605,46.9786,125600.0
2005-11-15 09:35:00,59.65,59.86,59.65,59.85,118800.0,46.9786,47.144,46.9786,47.1361,118800.0
2005-11-15 09:40:00,59.85,59.87,59.65,59.75,70900.0,47.1361,47.1519,46.9786,47.0573,70900.0
2005-11-15 09:45:00,59.75,59.81,59.72,59.75,147800.0,47.0573,47.1046,47.0337,47.0573,147800.0
2005-11-15 09:50:00,59.74,59.76,59.68,59.73,53900.0,47.0495,47.0652,47.0022,47.0416,53900.0
2005-11-15 09:55:00,59.73,59.79,59.63,59.74,37500.0,47.0416,47.0888,46.9628,47.0495,37500.0
2005-11-15 10:00:00,59.75,59.75,59.67,59.69,37200.0,47.0573,47.0573,46.9943,47.0101,37200.0
2005-11-15 10:05:00,59.69,59.69,59.58,59.62,71400.0,47.0101,47.0101,46.9235,46.955,71400.0
2005-11-15 10:10:00,59.63,59.7,59.61,59.61,28600.0,46.9628,47.018,46.9471,46.9471,28600.0
2005-11-15 10:15:00,59.6,59.71,59.53,59.66,50900.0,46.9392,47.0258,46.8841,46.9865,50900.0
2005-11-15 10:20:00,59.67,59.73,59.67,59.68,52900.0,46.9943,47.0416,46.9943,47.0022,52900.0
2005-11-15 10:25:00,59.68,59.69,59.61,59.65,33800.0,47.0022,47.0101,46.9471,46.9786,33800.0
2005-11-15 10:30:00,59.64,59.71,59.61,59.69,149800.0,46.9707,47.0258,46.9471,47.0101,149800.0
2005-11-15 10:35:00,59.7,59.7,59.58,59.59,29200.0,47.018,47.018,46.9235,46.9313,29200.0
2005-11-15 10:40:00,59.58,59.69,59.58,59.69,43100.0,46.9235,47.0101,46.9235,47.0101,43100.0
2005-11-15 10:45:00,59.68,59.75,59.63,59.66,42200.0,47.0022,47.0573,46.9628,46.9865,42200.0
2005-11-15 10:50:00,59.65,59.7,59.62,59.68,36400.0,46.9786,47.018,46.955,47.0022,36400.0
2005-11-15 10:55:00,59.69,59.7,59.63,59.67,29100.0,47.0101,47.018,46.9628,46.9943,29100.0
2005-11-15 11:00:00,59.66,59.67,59.65,59.66,18200.0,46.9865,46.9943,46.9786,46.9865,18200.0
2005-11-15 11:05:00,59.65,59.68,59.62,59.63,23400.0,46.9786,47.0022,46.955,46.9628,23400.0
2005-11-15 11:10:00,59.61,59.66,59.6,59.65,40400.0,46.9471,46.9865,46.9392,46.9786,40400.0
2005-11-15 11:15:00,59.65,59.74,59.64,59.69,36400.0,46.9786,47.0495,46.9707,47.0101,36400.0
2005-11-15 11:20:00,59.68,59.7,59.67,59.68,15100.0,47.0022,47.018,46.9943,47.0022,15100.0
2005-11-15 11:25:00,59.68,59.69,59.64,59.69,17100.0,47.0022,47.0101,46.9707,47.0101,17100.0
2005-11-15 11:30:00,59.68,59.7,59.62,59.66,12500.0,47.0022,47.018,46.955,46.9865,12500.0
2005-11-15 11:35:00,59.66,59.67,59.64,59.65,20300.0,46.9865,46.9943,46.9707,46.9786,20300.0
2005-11-15 11:40:00,59.64,59.65,59.6,59.62,30800.0,46.9707,46.9786,46.9392,46.955,30800.0
2005-11-15 11:45:00,59.61,59.61,59.5,59.54,46700.0,46.9471,46.9471,46.8605,46.892,46700.0
2005-11-15 11:50:00,59.55,59.64,59.54,59.64,51700.0,46.8998,46.9707,46.892,46.9707,51700.0
2005-11-15 11:55:00,59.63,59.67,59.63,59.64,26800.0,46.9628,46.9943,46.9628,46.9707,26800.0
2005-11-15 12:00:00,59.64,59.65,59.59,59.62,33500.0,46.9707,46.9786,46.9313,46.955,33500.0
2005-11-15 12:05:00,59.63,59.64,59.55,59.56,32900.0,46.9628,46.9707,46.8998,46.9077,32900.0
2005-11-15 12:10:00,59.56,59.68,59.54,59.65,123700.0,46.9077,47.0022,46.892,46.9786,123700.0
2005-11-15 12:15:00,59.65,59.66,59.64,59.65,61700.0,46.9786,46.9865,46.9707,46.9786,61700.0
2005-11-15 12:20:00,59.65,59.67,59.64,59.65,34600.0,46.9786,46.9943,46.9707,46.9786,34600.0
2005-11-15 12:25:00,59.66,59.7,59.66,59.67,44500.0,46.9865,47.018,46.9865,46.9943,44500.0
2005-11-15 12:30:00,59.67,59.68,59.64,59.65,41800.0,46.9943,47.0022,46.9707,46.9786,41800.0
2005-11-15 12:35:00,59.66,59.66,59.59,59.59,27400.0,46.9865,46.9865,46.9313,46.9313,27400.0
2005-11-15 12:40:00,59.57,59.65,59.56,59.65,30200.0,46.9156,46.9786,46.9077,46.9786,30200.0
2005-11-15 12:45:00,59.65,59.65,59.61,59.62,22000.0,46.9786,46.9786,46.9471,46.955,22000.0
2005-11-15 12:50:00,59.61,59.65,59.61,59.65,36400.0,46.9471,46.9786,46.9471,46.9786,36400.0
2005-11-15 12:55:00,59.65,59.65,59.61,59.64,14200.0,46.9786,46.9786,46.9471,46.9707,14200.0
2005-11-15 13:00:00,59.64,59.65,59.62,59.65,46100.0,46.9707,46.9786,46.955,46.9786,46100.0
2005-11-15 13:05:00,59.64,59.65,59.64,59.65,21800.0,46.9707,46.9786,46.9707,46.9786,21800.0
2005-11-15 13:10:00,59.65,59.65,59.63,59.64,25100.0,46.9786,46.9786,46.9628,46.9707,25100.0
2005-11-15 13:15:00,59.65,59.67,59.62,59.62,42700.0,46.9786,46.9943,46.955,46.955,42700.0
2005-11-15 13:20:00,59.62,59.67,59.6,59.67,22800.0,46.955,46.9943,46.9392,46.9943,22800.0
2005-11-15 13:25:00,59.66,59.67,59.62,59.67,26800.0,46.9865,46.9943,46.955,46.9943,26800.0
2005-11-15 13:30:00,59.67,59.68,59.64,59.66,17200.0,46.9943,47.0022,46.9707,46.9865,17200.0
2005-11-15 13:35:00,59.66,59.66,59.6,59.65,20400.0,46.9865,46.9865,46.9392,46.9786,20400.0
2005-11-15 13:40:00,59.66,59.66,59.6,59.65,26000.0,46.9865,46.9865,46.9392,46.9786,26000.0
2005-11-15 13:45:00,59.65,59.65,59.58,59.58,18900.0,46.9786,46.9786,46.9235,46.9235,18900.0
2005-11-15 13:50:00,59.58,59.59,59.52,59.58,34100.0,46.9235,46.9313,46.8762,46.9235,34100.0
2005-11-15 13:55:00,59.58,59.6,59.52,59.59,49600.0,46.9235,46.9392,46.8762,46.9313,49600.0
2005-11-15 14:00:00,59.6,59.6,59.52,59.55,50800.0,46.9392,46.9392,46.8762,46.8998,50800.0
2005-11-15 14:05:00,59.53,59.54,59.47,59.48,51000.0,46.8841,46.892,46.8368,46.8447,51000.0
2005-11-15 14:10:00,59.48,59.53,59.42,59.46,42600.0,46.8447,46.8841,46.7974,46.829,42600.0
2005-11-15 14:15:00,59.47,59.5,59.42,59.48,34500.0,46.8368,46.8605,46.7974,46.8447,34500.0
2005-11-15 14:20:00,59.51,59.57,59.48,59.54,26200.0,46.8683,46.9156,46.8447,46.892,26200.0
2005-11-15 14:25:00,59.56,59.61,59.55,59.6,33900.0,46.9077,46.9471,46.8998,46.9392,33900.0
2005-11-15 14:30:00,59.6,59.61,59.56,59.58,23300.0,46.9392,46.9471,46.9077,46.9235,23300.0
2005-11-15 14:35:00,59.59,59.62,59.58,59.62,36100.0,46.9313,46.955,46.9235,46.955,36100.0
2005-11-15 14:40:00,59.62,59.64,59.55,59.55,26600.0,46.955,46.9707,46.8998,46.8998,26600.0
2005-11-15 14:45:00,59.54,59.65,59.53,59.61,34100.0,46.892,46.9786,46.8841,46.9471,34100.0
2005-11-15 14:50:00,59.61,59.63,59.58,59.63,15900.0,46.9471,46.9628,46.9235,46.9628,15900.0
2005-11-15 14:55:00,59.62,59.64,59.55,59.57,23600.0,46.955,46.9707,46.8998,46.9156,23600.0
2005-11-15 15:00:00,59.57,59.57,59.49,59.54,74600.0,46.9156,46.9156,46.8526,46.892,74600.0
2005-11-15 15:05:00,59.54,59.56,59.53,59.55,59400.0,46.892,46.9077,46.8841,46.8998,59400.0
2005-11-15 15:10:00,59.55,59.56,59.54,59.55,72600.0,46.8998,46.9077,46.892,46.8998,72600.0
2005-11-15 15:15:00,59.56,59.58,59.52,59.58,78100.0,46.9077,46.9235,46.8762,46.9235,78100.0
2005-11-15 15:20:00,59.58,59.67,59.58,59.63,87400.0,46.9235,46.9943,46.9235,46.9628,87400.0
2005-11-15 15:25:00,59.64,59.67,59.62,59.67,64200.0,46.9707,46.9943,46.955,46.9943,64200.0
2005-11-15 15:30:00,59.67,59.73,59.66,59.67,99300.0,46.9943,47.0416,46.9865,46.9943,99300.0
2005-11-15 15:35:00,59.66,59.7,59.62,59.69,43900.0,46.9865,47.018,46.955,47.0101,43900.0
2005-11-15 15:40:00,59.7,59.75,59.7,59.73,105700.0,47.018,47.0573,47.018,47.0416,105700.0
2005-11-15 15:45:00,59.73,59.74,59.63,59.69,117700.0,47.0416,47.0495,46.9628,47.0101,117700.0
2005-11-15 15:50:00,59.69,59.73,59.54,59.6,124400.0,47.0101,47.0416,46.892,46.9392,124400.0
2005-11-15 15:55:00,59.61,59.75,59.61,59.75,111200.0,46.9471,47.0573,46.9471,47.0573,111200.0
2005-11-16 09:30:00,59.98,60.0,59.9,59.96,232400.0,47.2385,47.2542,47.1755,47.2227,232400.0
2005-11-16 09:35:00,59.98,59.99,59.97,59.99,363400.0,47.2385,47.2464,47.2306,47.2464,363400.0
2005-11-16 09:40:00,59.97,59.99,59.95,59.99,86100.0,47.2306,47.2464,47.2149,47.2464,86100.0
2005-11-16 09:45:00,59.99,60.25,59.95,60.16,429300.0,47.2464,47.4511,47.2149,47.3803,429300.0
2005-11-16 09:50:00,60.18,60.27,60.0,60.2,150800.0,47.396,47.4669,47.2542,47.4118,150800.0
2005-11-16 09:55:00,60.2,60.33,60.19,60.23,122000.0,47.4118,47.5141,47.4039,47.4354,122000.0
2005-11-16 10:00:00,60.23,60.3,60.2,60.27,111100.0,47.4354,47.4905,47.4118,47.4669,111100.0
2005-11-16 10:05:00,60.26,60.27,60.19,60.19,71400.0,47.459,47.4669,47.4039,47.4039,71400.0
2005-11-16 10:10:00,60.2,60.2,60.0,60.01,64800.0,47.4118,47.4118,47.2542,47.2621,64800.0
2005-11-16 10:15:00,60.01,60.11,60.0,60.1,46700.0,47.2621,47.3409,47.2542,47.333,46700.0
2005-11-16 10:20:00,60.1,60.23,60.09,60.17,49700.0,47.333,47.4354,47.3251,47.3881,49700.0
2005-11-16 10:25:00,60.17,60.27,60.17,60.21,35900.0,47.3881,47.4669,47.3881,47.4196,35900.0
2005-11-16 10:30:00,60.2,60.2,60.12,60.2,39000.0,47.4118,47.4118,47.3487,47.4118,39000.0
2005-11-16 10:35:00,60.2,60.2,60.15,60.15,20600.0,47.4118,47.4118,47.3724,47.3724,20600.0
2005-11-16 10:40:00,60.16,60.21,60.16,60.19,34600.0,47.3803,47.4196,47.3803,47.4039,34600.0
2005-11-16 10:45:00,60.19,60.24,60.16,60.23,35500.0,47.4039,47.4433,47.3803,47.4354,35500.0
2005-11-16 10:50:00,60.24,60.3,60.21,60.21,48700.0,47.4433,47.4905,47.4196,47.4196,48700.0
2005-11-16 10:55:00,60.23,60.25,60.15,60.16,28200.0,47.4354,47.4511,47.3724,47.3803,28200.0
2005-11-16 11:00:00,60.19,60.2,60.03,60.06,44700.0,47.4039,47.4118,47.2779,47.3015,44700.0
2005-11-16 11:05:00,60.06,60.06,60.01,60.02,40300.0,47.3015,47.3015,47.2621,47.27,40300.0
2005-11-16 11:10:00,60.02,60.05,59.99,60.04,53500.0,47.27,47.2936,47.2464,47.2857,53500.0
2005-11-16 11:15:00,60.04,60.13,60.04,60.13,28800.0,47.2857,47.3566,47.2857,47.3566,28800.0
2005-11-16 11:20:00,60.1,60.11,60.05,60.06,24500.0,47.333,47.3409,47.2936,47.3015,24500.0
2005-11-16 11:25:00,60.06,60.19,60.06,60.19,27900.0,47.3015,47.4039,47.3015,47.4039,27900.0
2005-11-16 11:30:00,60.18,60.2,60.13,60.16,15100.0,47.396,47.4118,47.3566,47.3803,15100.0
2005-11-16 11:35:00,60.15,60.23,60.15,60.23,22700.0,47.3724,47.4354,47.3724,47.4354,22700.0
2005-11-16 11:40:00,60.23,60.37,60.21,60.3,97300.0,47.4354,47.5456,47.4196,47.4905,97300.0
2005-11-16 11:45:00,60.3,60.37,60.27,60.3,82500.0,47.4905,47.5456,47.4669,47.4905,82500.0
2005-11-16 11:50:00,60.3,60.3,60.27,60.29,61000.0,47.4905,47.4905,47.4669,47.4826,61000.0
2005-11-16 11:55:00,60.29,60.36,60.28,60.33,46300.0,47.4826,47.5378,47.4748,47.5141,46300.0
2005-11-16 12:00:00,60.33,60.38,60.32,60.37,26800.0,47.5141,47.5535,47.5063,47.5456,26800.0
2005-11-16 12:05:00,60.37,60.43,60.36,60.39,40200.0,47.5456,47.5929,47.5378,47.5614,40200.0
2005-11-16 12:10:00,60.38,60.45,60.38,60.41,67400.0,47.5535,47.6086,47.5535,47.5771,67400.0
2005-11-16 12:15:00,60.42,60.45,60.37,60.37,26500.0,47.585,47.6086,47.5456,47.5456,26500.0
2005-11-16 12:20:00,60.39,60.39,60.3,60.3,19100.0,47.5614,47.5614,47.4905,47.4905,19100.0
2005-11-16 12:25:00,60.3,60.39,60.3,60.39,62300.0,47.4905,47.5614,47.4905,47.5614,62300.0
2005-11-16 12:30:00,60.39,60.4,60.37,60.4,54700.0,47.5614,47.5693,47.5456,47.5693,54700.0
2005-11-16 12:35:00,60.4,60.49,60.39,60.47,76600.0,47.5693,47.6401,47.5614,47.6244,76600.0
2005-11-16 12:40:00,60.49,60.49,60.44,60.45,20500.0,47.6401,47.6401,47.6008,47.6086,20500.0
2005-11-16 12:45:00,60.44,60.44,60.37,60.38,15600.0,47.6008,47.6008,47.5456,47.5535,15600.0
2005-11-16 12:50:00,60.38,60.39,60.32,60.32,42200.0,47.5535,47.5614,47.5063,47.5063,42200.0
2005-11-16 12:55:00,60.33,60.39,60.33,60.39,27400.0,47.5141,47.5614,47.5141,47.5614,27400.0
2005-11-16 13:00:00,60.39,60.39,60.22,60.22,43200.0,47.5614,47.5614,47.4275,47.4275,43200.0
2005-11-16 13:05:00,60.21,60.25,60.2,60.21,31000.0,47.4196,47.4511,47.4118,47.4196,31000.0
2005-11-16 13:10:00,60.22,60.22,60.17,60.18,65200.0,47.4275,47.4275,47.3881,47.396,65200.0
2005-11-16 13:15:00,60.16,60.2,60.15,60.2,24300.0,47.3803,47.4118,47.3724,47.4118,24300.0
2005-11-16 13:20:00,60.2,60.35,60.19,60.33,57400.0,47.4118,47.5299,47.4039,47.5141,57400.0
2005-11-16 13:25:00,60.35,60.36,60.33,60.34,29700.0,47.5299,47.5378,47.5141,47.522,29700.0
2005-11-16 13:30:00,60.33,60.39,60.25,60.36,24300.0,47.5141,47.5614,47.4511,47.5378,24300.0
2005-11-16 13:35:00,60.36,60.38,60.33,60.38,20000.0,47.5378,47.5535,47.5141,47.5535,20000.0
2005-11-16 13:40:00,60.38,60.39,60.32,60.32,34700.0,47.5535,47.5614,47.5063,47.5063,34700.0
2005-11-16 13:45:00,60.32,60.33,60.26,60.32,36200.0,47.5063,47.5141,47.459,47.5063,36200.0
2005-11-16 13:50:00,60.32,60.42,60.32,60.33,59900.0,47.5063,47.585,47.5063,47.5141,59900.0
2005-11-16 13:55:00,60.34,60.34,60.26,60.28,23200.0,47.522,47.522,47.459,47.4748,23200.0
2005-11-16 14:00:00,60.31,60.37,60.29,60.36,24300.0,47.4984,47.5456,47.4826,47.5378,24300.0
2005-11-16 14:05:00,60.37,60.45,60.35,60.45,51000.0,47.5456,47.6086,47.5299,47.6086,51000.0
2005-11-16 14:10:00,60.45,60.46,60.39,60.44,56700.0,47.6086,47.6165,47.5614,47.6008,56700.0
2005-11-16 14:15:00,60.44,60.48,60.41,60.46,72000.0,47.6008,47.6323,47.5771,47.6165,72000.0
2005-11-16 14:20:00,60.47,60.59,60.47,60.53,71000.0,47.6244,47.7189,47.6244,47.6717,71000.0
2005-11-16 14:25:00,60.54,60.59,60.52,60.55,80300.0,47.6795,47.7189,47.6638,47.6874,80300.0
2005-11-16 14:30:00,60.54,60.55,60.52,60.55,33300.0,47.6795,47.6874,47.6638,47.6874,33300.0
2005-11-16 14:35:00,60.54,60.54,60.38,60.45,53800.0,47.6795,47.6795,47.5535,47.6086,53800.0
2005-11-16 14:40:00,60.45,60.49,60.42,60.42,24100.0,47.6086,47.6401,47.585,47.585,24100.0
2005-11-16 14:45:00,60.43,60.5,60.41,60.48,30600.0,47.5929,47.648,47.5771,47.6323,30600.0
2005-11-16 14:50:00,60.48,60.51,60.45,60.48,42100.0,47.6323,47.6559,47.6086,47.6323,42100.0
2005-11-16 14:55:00,60.5,60.54,60.46,60.52,82000.0,47.648,47.6795,47.6165,47.6638,82000.0
2005-11-16 15:00:00,60.52,60.58,60.52,60.54,46400.0,47.6638,47.711,47.6638,47.6795,46400.0
2005-11-16 15:05:00,60.53,60.53,60.45,60.45,60200.0,47.6717,47.6717,47.6086,47.6086,60200.0
2005-11-16 15:10:00,60.44,60.5,60.43,60.5,32000.0,47.6008,47.648,47.5929,47.648,32000.0
2005-11-16 15:15:00,60.49,60.52,60.41,60.48,85600.0,47.6401,47.6638,47.5771,47.6323,85600.0
2005-11-16 15:20:00,60.5,60.58,60.49,60.52,64200.0,47.648,47.711,47.6401,47.6638,64200.0
2005-11-16 15:25:00,60.52,60.52,60.45,60.47,62200.0,47.6638,47.6638,47.6086,47.6244,62200.0
2005-11-16 15:30:00,60.47,60.51,60.4,60.48,56700.0,47.6244,47.6559,47.5693,47.6323,56700.0
2005-11-16 15:35:00,60.46,60.56,60.41,60.45,74800.0,47.6165,47.6953,47.5771,47.6086,74800.0
2005-11-16 15:40:00,60.46,60.48,60.4,60.4,59400.0,47.6165,47.6323,47.5693,47.5693,59400.0
2005-11-16 15:45:00,60.4,60.4,60.28,60.37,77800.0,47.5693,47.5693,47.4748,47.5456,77800.0
2005-11-16 15:50:00,60.36,60.37,60.25,60.27,75200.0,47.5378,47.5456,47.4511,47.4669,75200.0
2005-11-16 15:55:00,60.27,60.38,60.25,60.38,183200.0,47.4669,47.5535,47.4511,47.5535,183200.0
2005-11-17 09:30:00,60.75,60.75,60.71,60.71,111200.0,47.8449,47.8449,47.8134,47.8134,111200.0
2005-11-17 09:35:00,60.71,60.75,60.5,60.5,63700.0,47.8134,47.8449,47.648,47.648,63700.0
2005-11-17 09:40:00,60.51,60.58,60.45,60.48,87400.0,47.6559,47.711,47.6086,47.6323,87400.0
2005-11-17 09:45:00,60.49,60.71,60.49,60.62,53500.0,47.6401,47.8134,47.6401,47.7425,53500.0
2005-11-17 09:50:00,60.61,60.61,60.4,60.53,60400.0,47.7347,47.7347,47.5693,47.6717,60400.0
2005-11-17 09:55:00,60.55,60.56,60.46,60.5,50300.0,47.6874,47.6953,47.6165,47.648,50300.0
2005-11-17 10:00:00,60.51,60.51,60.4,60.45,39900.0,47.6559,47.6559,47.5693,47.6086,39900.0
2005-11-17 10:05:00,60.46,60.49,60.44,60.48,66100.0,47.6165,47.6401,47.6008,47.6323,66100.0
2005-11-17 10:10:00,60.49,60.51,60.46,60.48,108500.0,47.6401,47.6559,47.6165,47.6323,108500.0
2005-11-17 10:15:00,60.48,60.6,60.46,60.6,109200.0,47.6323,47.7268,47.6165,47.7268,109200.0
2005-11-17 10:20:00,60.59,60.6,60.51,60.56,45000.0,47.7189,47.7268,47.6559,47.6953,45000.0
2005-11-17 10:25:00,60.56,60.6,60.53,60.58,62700.0,47.6953,47.7268,47.6717,47.711,62700.0
2005-11-17 10:30:00,60.57,60.58,60.42,60.42,61100.0,47.7032,47.711,47.585,47.585,61100.0
2005-11-17 10:35:00,60.42,60.42,60.3,60.33,61800.0,47.585,47.585,47.4905,47.5141,61800.0
2005-11-17 10:40:00,60.32,60.38,60.2,60.33,64400.0,47.5063,47.5535,47.4118,47.5141,64400.0
2005-11-17 10:45:00,60.36,60.37,60.21,60.22,47800.0,47.5378,47.5456,47.4196,47.4275,47800.0
2005-11-17 10:50:00,60.22,60.29,60.2,60.26,61000.0,47.4275,47.4826,47.4118,47.459,61000.0
2005-11-17 10:55:00,60.29,60.29,60.16,60.18,29900.0,47.4826,47.4826,47.3803,47.396,29900.0
2005-11-17 11:00:00,60.18,60.18,60.05,60.05,57500.0,47.396,47.396,47.2936,47.2936,57500.0
2005-11-17 11:05:00,60.06,60.26,60.06,60.24,57000.0,47.3015,47.459,47.3015,47.4433,57000.0
2005-11-17 11:10:00,60.22,60.34,60.22,60.31,26700.0,47.4275,47.522,47.4275,47.4984,26700.0
2005-11-17 11:15:00,60.31,60.31,60.18,60.2,46100.0,47.4984,47.4984,47.396,47.4118,46100.0
2005-11-17 11:20:00,60.19,60.27,60.19,60.26,33300.0,47.4039,47.4669,47.4039,47.459,33300.0
2005-11-17 11:25:00,60.26,60.26,60.17,60.19,29200.0,47.459,47.459,47.3881,47.4039,29200.0
2005-11-17 11:30:00,60.2,60.21,60.18,60.2,56900.0,47.4118,47.4196,47.396,47.4118,56900.0
2005-11-17 11:35:00,60.2,60.24,60.17,60.23,36800.0,47.4118,47.4433,47.3881,47.4354,36800.0
2005-11-17 11:40:00,60.24,60.24,60.2,60.22,24600.0,47.4433,47.4433,47.4118,47.4275,24600.0
2005-11-17 11:45:00,60.21,60.22,60.17,60.17,32300.0,47.4196,47.4275,47.3881,47.3881,32300.0
2005-11-17 11:50:00,60.15,60.23,60.15,60.2,75600.0,47.3724,47.4354,47.3724,47.4118,75600.0
2005-11-17 11:55:00,60.2,60.22,60.17,60.22,34600.0,47.4118,47.4275,47.3881,47.4275,34600.0
2005-11-17 12:00:00,60.23,60.25,60.18,60.25,35300.0,47.4354,47.4511,47.396,47.4511,35300.0
2005-11-17 12:05:00,60.25,60.31,60.22,60.29,31200.0,47.4511,47.4984,47.4275,47.4826,31200.0
2005-11-17 12:10:00,60.29,60.29,60.2,60.2,22200.0,47.4826,47.4826,47.4118,47.4118,22200.0
2005-11-17 12:15:00,60.2,60.25,60.18,60.25,21300.0,47.4118,47.4511,47.396,47.4511,21300.0
2005-11-17 12:20:00,60.25,60.27,60.24,60.26,20700.0,47.4511,47.4669,47.4433,47.459,20700.0
2005-11-17 12:25:00,60.26,60.3,60.22,60.28,36300.0,47.459,47.4905,47.4275,47.4748,36300.0
2005-11-17 12:30:00,60.27,60.31,60.25,60.31,21600.0,47.4669,47.4984,47.4511,47.4984,21600.0
2005-11-17 12:35:00,60.31,60.33,60.29,60.29,11700.0,47.4984,47.5141,47.4826,47.4826,11700.0
2005-11-17 12:40:00,60.29,60.33,60.28,60.32,38100.0,47.4826,47.5141,47.4748,47.5063,38100.0
2005-11-17 12:45:00,60.33,60.33,60.27,60.28,19400.0,47.5141,47.5141,47.4669,47.4748,19400.0
2005-11-17 12:50:00,60.28,60.47,60.27,60.46,27800.0,47.4748,47.6244,47.4669,47.6165,27800.0
2005-11-17 12:55:00,60.46,60.47,60.42,60.45,18000.0,47.6165,47.6244,47.585,47.6086,18000.0
2005-11-17 13:00:00,60.43,60.46,60.41,60.44,15200.0,47.5929,47.6165,47.5771,47.6008,15200.0
2005-11-17 13:05:00,60.44,60.45,60.38,60.4,15000.0,47.6008,47.6086,47.5535,47.5693,15000.0
2005-11-17 13:10:00,60.4,60.41,60.31,60.36,28500.0,47.5693,47.5771,47.4984,47.5378,28500.0
2005-11-17 13:15:00,60.37,60.4,60.29,60.38,23300.0,47.5456,47.5693,47.4826,47.5535,23300.0
2005-11-17 13:20:00,60.39,60.4,60.35,60.37,26300.0,47.5614,47.5693,47.5299,47.5456,26300.0
2005-11-17 13:25:00,60.38,60.41,60.35,60.41,45600.0,47.5535,47.5771,47.5299,47.5771,45600.0
2005-11-17 13:30:00,60.41,60.43,60.38,60.41,24700.0,47.5771,47.5929,47.5535,47.5771,24700.0
2005-11-17 13:35:00,60.41,60.49,60.41,60.48,41000.0,47.5771,47.6401,47.5771,47.6323,41000.0
2005-11-17 13:40:00,60.48,60.5,60.46,60.49,16100.0,47.6323,47.648,47.6165,47.6401,16100.0
2005-11-17 13:45:00,60.49,60.55,60.48,60.5,22100.0,47.6401,47.6874,47.6323,47.648,22100.0
2005-11-17 13:50:00,60.5,60.53,60.49,60.53,33000.0,47.648,47.6717,47.6401,47.6717,33000.0
2005-11-17 13:55:00,60.53,60.6,60.51,60.6,56900.0,47.6717,47.7268,47.6559,47.7268,56900.0
2005-11-17 14:00:00,60.61,60.64,60.59,60.62,72700.0,47.7347,47.7583,47.7189,47.7425,72700.0
2005-11-17 14:05:00,60.62,60.62,60.58,60.59,25900.0,47.7425,47.7425,47.711,47.7189,25900.0
2005-11-17 14:10:00,60.6,60.78,60.59,60.75,94800.0,47.7268,47.8685,47.7189,47.8449,94800.0
2005-11-17 14:15:00,60.74,60.74,60.68,60.72,35200.0,47.837,47.837,47.7898,47.8213,35200.0
2005-11-17 14:20:00,60.72,60.75,60.7,60.75,78500.0,47.8213,47.8449,47.8055,47.8449,78500.0
2005-11-17 14:25:00,60.75,60.78,60.74,60.77,42400.0,47.8449,47.8685,47.837,47.8607,42400.0
2005-11-17 14:30:00,60.76,60.77,60.72,60.75,40700.0,47.8528,47.8607,47.8213,47.8449,40700.0
2005-11-17 14:35:00,60.75,60.78,60.74,60.75,53200.0,47.8449,47.8685,47.837,47.8449,53200.0
2005-11-17 14:40:00,60.75,60.76,60.69,60.69,67200.0,47.8449,47.8528,47.7977,47.7977,67200.0
2005-11-17 14:45:00,60.68,60.76,60.66,60.74,29700.0,47.7898,47.8528,47.774,47.837,29700.0
2005-11-17 14:50:00,60.74,60.74,60.7,60.72,18600.0,47.837,47.837,47.8055,47.8213,18600.0
2005-11-17 14:55:00,60.7,60.78,60.7,60.75,51500.0,47.8055,47.8685,47.8055,47.8449,51500.0
2005-11-17 15:00:00,60.74,60.76,60.73,60.75,25900.0,47.837,47.8528,47.8292,47.8449,25900.0
2005-11-17 15:05:00,60.75,60.8,60.74,60.76,48700.0,47.8449,47.8843,47.837,47.8528,48700.0
2005-11-17 15:10:00,60.77,60.84,60.77,60.8,70300.0,47.8607,47.9158,47.8607,47.8843,70300.0
2005-11-17 15:15:00,60.8,60.82,60.78,60.79,74300.0,47.8843,47.9,47.8685,47.8764,74300.0
2005-11-17 15:20:00,60.8,60.83,60.78,60.83,61600.0,47.8843,47.9079,47.8685,47.9079,61600.0
2005-11-17 15:25:00,60.83,60.9,60.78,60.79,86800.0,47.9079,47.9631,47.8685,47.8764,86800.0
2005-11-17 15:30:00,60.79,60.9,60.76,60.9,64300.0,47.8764,47.9631,47.8528,47.9631,64300.0
2005-11-17 15:35:00,60.88,60.9,60.84,60.88,48100.0,47.9473,47.9631,47.9158,47.9473,48100.0
2005-11-17 15:40:00,60.88,60.9,60.85,60.87,161400.0,47.9473,47.9631,47.9237,47.9394,161400.0
2005-11-17 15:45:00,60.87,60.99,60.87,60.93,189500.0,47.9394,48.0339,47.9394,47.9867,189500.0
2005-11-17 15:50:00,60.93,60.97,60.9,60.97,310200.0,47.9867,48.0182,47.9631,48.0182,310200.0
2005-11-17 15:55:00,60.97,60.98,60.85,60.95,157100.0,48.0182,48.0261,47.9237,48.0024,157100.0
2005-11-18 09:30:00,61.05,61.65,60.92,60.92,654100.0,48.0812,48.5537,47.9788,47.9788,654100.0
2005-11-18 09:35:00,60.97,60.98,60.68,60.89,140200.0,48.0182,48.0261,47.7898,47.9552,140200.0
2005-11-18 09:40:00,60.89,61.09,60.87,61.07,138000.0,47.9552,48.1127,47.9394,48.0969,138000.0
2005-11-18 09:45:00,61.06,61.22,61.03,61.12,57000.0,48.0891,48.2151,48.0654,48.1363,57000.0
2005-11-18 09:50:00,61.12,61.51,61.12,61.35,73500.0,48.1363,48.4435,48.1363,48.3175,73500.0
2005-11-18 09:55:00,61.32,61.32,61.2,61.26,74200.0,48.2938,48.2938,48.1993,48.2466,74200.0
2005-11-18 10:00:00,61.26,61.34,61.26,61.26,57400.0,48.2466,48.3096,48.2466,48.2466,57400.0
2005-11-18 10:05:00,61.25,61.45,61.22,61.45,65900.0,48.2387,48.3962,48.2151,48.3962,65900.0
2005-11-18 10:10:00,61.44,61.45,61.29,61.39,53800.0,48.3883,48.3962,48.2702,48.349,53800.0
2005-11-18 10:15:00,61.37,61.4,61.33,61.38,51100.0,48.3332,48.3568,48.3017,48.3411,51100.0
2005-11-18 10:20:00,61.4,61.49,61.34,61.35,59200.0,48.3568,48.4277,48.3096,48.3175,59200.0
2005-11-18 10:25:00,61.38,61.41,61.28,61.32,47500.0,48.3411,48.3647,48.2623,48.2938,47500.0
2005-11-18 10:30:00,61.34,61.4,61.31,61.37,38500.0,48.3096,48.3568,48.286,48.3332,38500.0
2005-11-18 10:35:00,61.38,61.38,61.25,61.27,47200.0,48.3411,48.3411,48.2387,48.2545,47200.0
2005-11-18 10:40:00,61.26,61.27,61.14,61.15,45900.0,48.2466,48.2545,48.1521,48.1599,45900.0
2005-11-18 10:45:00,61.16,61.17,61.13,61.15,29900.0,48.1678,48.1757,48.1442,48.1599,29900.0
2005-11-18 10:50:00,61.14,61.15,61.07,61.09,46000.0,48.1521,48.1599,48.0969,48.1127,46000.0
2005-11-18 10:55:00,61.08,61.1,61.03,61.03,40300.0,48.1048,48.1206,48.0654,48.0654,40300.0
2005-11-18 11:00:00,61.04,61.05,60.95,60.96,59900.0,48.0733,48.0812,48.0024,48.0103,59900.0
2005-11-18 11:05:00,60.97,60.97,60.81,60.81,47800.0,48.0182,48.0182,47.8922,47.8922,47800.0
2005-11-18 11:10:00,60.81,60.94,60.81,60.93,45200.0,47.8922,47.9946,47.8922,47.9867,45200.0
2005-11-18 11:15:00,60.91,61.03,60.89,60.95,47800.0,47.9709,48.0654,47.9552,48.0024,47800.0
2005-11-18 11:20:00,60.95,61.06,60.95,61.06,70500.0,48.0024,48.0891,48.0024,48.0891,70500.0
2005-11-18 11:25:00,61.07,61.1,60.96,60.96,109700.0,48.0969,48.1206,48.0103,48.0103,109700.0
2005-11-18 11:30:00,60.96,60.97,60.89,60.91,48400.0,48.0103,48.0182,47.9552,47.9709,48400.0
2005-11-18 11:35:00,60.92,60.94,60.78,60.79,69400.0,47.9788,47.9946,47.8685,47.8764,69400.0
2005-11-18 11:40:00,60.8,60.89,60.75,60.89,36000.0,47.8843,47.9552,47.8449,47.9552,36000.0
2005-11-18 11:45:00,60.88,60.94,60.87,60.93,25600.0,47.9473,47.9946,47.9394,47.9867,25600.0
2005-11-18 11:50:00,60.92,60.93,60.8,60.82,29900.0,47.9788,47.9867,47.8843,47.9,29900.0
2005-11-18 11:55:00,60.82,60.82,60.66,60.77,37900.0,47.9,47.9,47.774,47.8607,37900.0
2005-11-18 12:00:00,60.77,60.81,60.71,60.75,42300.0,47.8607,47.8922,47.8134,47.8449,42300.0
2005-11-18 12:05:00,60.75,60.76,60.65,60.66,30700.0,47.8449,47.8528,47.7662,47.774,30700.0
2005-11-18 12:10:00,60.66,60.91,60.66,60.84,45100.0,47.774,47.9709,47.774,47.9158,45100.0
2005-11-18 12:15:00,60.84,61.0,60.84,60.97,59300.0,47.9158,48.0418,47.9158,48.0182,59300.0
2005-11-18 12:20:00,60.97,60.98,60.87,60.93,30900.0,48.0182,48.0261,47.9394,47.9867,30900.0
2005-11-18 12:25:00,60.95,61.07,60.91,61.05,50300.0,48.0024,48.0969,47.9709,48.0812,50300.0
2005-11-18 12:30:00,61.02,61.07,60.95,60.95,55000.0,48.0576,48.0969,48.0024,48.0024,55000.0
2005-11-18 12:35:00,60.95,60.95,60.88,60.88,28900.0,48.0024,48.0024,47.9473,47.9473,28900.0
2005-11-18 12:40:00,60.89,60.89,60.85,60.87,16100.0,47.9552,47.9552,47.9237,47.9394,16100.0
2005-11-18 12:45:00,60.87,60.91,60.87,60.9,33300.0,47.9394,47.9709,47.9394,47.9631,33300.0
2005-11-18 12:50:00,60.9,60.94,60.9,60.94,23600.0,47.9631,47.9946,47.9631,47.9946,23600.0
2005-11-18 12:55:00,60.94,60.95,60.9,60.94,39300.0,47.9946,48.0024,47.9631,47.9946,39300.0
2005-11-18 13:00:00,60.93,60.96,60.93,60.95,19000.0,47.9867,48.0103,47.9867,48.0024,19000.0
2005-11-18 13:05:00,60.95,60.95,60.9,60.91,42400.0,48.0024,48.0024,47.9631,47.9709,42400.0
2005-11-18 13:10:00,60.9,60.94,60.9,60.94,30100.0,47.9631,47.9946,47.9631,47.9946,30100.0
2005-11-18 13:15:00,60.93,61.02,60.93,61.02,29300.0,47.9867,48.0576,47.9867,48.0576,29300.0
2005-11-18 13:20:00,61.02,61.09,61.01,61.02,29900.0,48.0576,48.1127,48.0497,48.0576,29900.0
2005-11-18 13:25:00,61.01,61.03,60.99,60.99,26300.0,48.0497,48.0654,48.0339,48.0339,26300.0
2005-11-18 13:30:00,60.99,61.05,60.98,61.02,47900.0,48.0339,48.0812,48.0261,48.0576,47900.0
2005-11-18 13:35:00,61.03,61.2,61.02,61.2,39800.0,48.0654,48.1993,48.0576,48.1993,39800.0
2005-11-18 13:40:00,61.2,61.28,61.19,61.27,45100.0,48.1993,48.2623,48.1914,48.2545,45100.0
2005-11-18 13:45:00,61.23,61.26,61.18,61.19,52900.0,48.223,48.2466,48.1836,48.1914,52900.0
2005-11-18 13:50:00,61.19,61.23,61.19,61.22,28800.0,48.1914,48.223,48.1914,48.2151,28800.0
2005-11-18 13:55:00,61.21,61.23,61.2,61.23,22900.0,48.2072,48.223,48.1993,48.223,22900.0
2005-11-18 14:00:00,61.24,61.25,61.23,61.24,18200.0,48.2308,48.2387,48.223,48.2308,18200.0
2005-11-18 14:05:00,61.24,61.26,61.18,61.26,66900.0,48.2308,48.2466,48.1836,48.2466,66900.0
2005-11-18 14:10:00,61.26,61.26,61.22,61.23,12900.0,48.2466,48.2466,48.2151,48.223,12900.0
2005-11-18 14:15:00,61.23,61.23,61.14,61.14,25700.0,48.223,48.223,48.1521,48.1521,25700.0
2005-11-18 14:20:00,61.14,61.19,61.14,61.15,36600.0,48.1521,48.1914,48.1521,48.1599,36600.0
2005-11-18 14:25:00,61.15,61.16,61.05,61.08,44100.0,48.1599,48.1678,48.0812,48.1048,44100.0
2005-11-18 14:30:00,61.08,61.13,61.07,61.13,39300.0,48.1048,48.1442,48.0969,48.1442,39300.0
2005-11-18 14:35:00,61.14,61.2,61.14,61.19,24600.0,48.1521,48.1993,48.1521,48.1914,24600.0
2005-11-18 14:40:00,61.19,61.19,61.15,61.19,31100.0,48.1914,48.1914,48.1599,48.1914,31100.0
2005-11-18 14:45:00,61.19,61.21,61.07,61.07,80200.0,48.1914,48.2072,48.0969,48.0969,80200.0
2005-11-18 14:50:00,61.07,61.07,60.97,61.0,68000.0,48.0969,48.0969,48.0182,48.0418,68000.0
2005-11-18 14:55:00,61.0,61.1,61.0,61.09,69900.0,48.0418,48.1206,48.0418,48.1127,69900.0
2005-11-18 15:00:00,61.08,61.09,60.97,60.98,33700.0,48.1048,48.1127,48.0182,48.0261,33700.0
2005-11-18 15:05:00,60.97,61.01,60.93,61.0,42600.0,48.0182,48.0497,47.9867,48.0418,42600.0
2005-11-18 15:10:00,61.01,61.15,60.99,61.14,50800.0,48.0497,48.1599,48.0339,48.1521,50800.0
2005-11-18 15:15:00,61.15,61.17,61.01,61.05,54300.0,48.1599,48.1757,48.0497,48.0812,54300.0
2005-11-18 15:20:00,61.06,61.06,60.92,60.94,38700.0,48.0891,48.0891,47.9788,47.9946,38700.0
2005-11-18 15:25:00,60.95,60.95,60.87,60.9,45800.0,48.0024,48.0024,47.9394,47.9631,45800.0
2005-11-18 15:30:00,60.89,60.91,60.84,60.86,27400.0,47.9552,47.9709,47.9158,47.9315,27400.0
2005-11-18 15:35:00,60.84,60.91,60.83,60.85,51400.0,47.9158,47.9709,47.9079,47.9237,51400.0
2005-11-18 15:40:00,60.85,61.06,60.85,61.06,67800.0,47.9237,48.0891,47.9237,48.0891,67800.0
2005-11-18 15:45:00,61.07,61.11,60.98,60.99,81800.0,48.0969,48.1284,48.0261,48.0339,81800.0
2005-11-18 15:50:00,60.98,61.01,60.95,61.01,99400.0,48.0261,48.0497,48.0024,48.0497,99400.0
2005-11-18 15:55:00,61.0,61.06,60.99,61.03,106100.0,48.0418,48.0891,48.0339,48.0654,106100.0
2005-11-21 09:30:00,61.0,61.02,60.98,60.98,139600.0,48.0418,48.0576,48.0261,48.0261,139600.0
2005-11-21 09:35:00,60.98,60.98,60.83,60.84,76900.0,48.0261,48.0261,47.9079,47.9158,76900.0
2005-11-21 09:40:00,60.84,61.0,60.81,61.0,96500.0,47.9158,48.0418,47.8922,48.0418,96500.0
2005-11-21 09:45:00,61.03,61.2,61.03,61.19,151100.0,48.0654,48.1993,48.0654,48.1914,151100.0
2005-11-21 09:50:00,61.19,61.19,60.98,60.99,107400.0,48.1914,48.1914,48.0261,48.0339,107400.0
2005-11-21 09:55:00,61.0,61.1,61.0,61.08,129300.0,48.0418,48.1206,48.0418,48.1048,129300.0
2005-11-21 10:00:00,61.09,61.16,60.99,60.99,51900.0,48.1127,48.1678,48.0339,48.0339,51900.0
2005-11-21 10:05:00,60.95,61.15,60.95,61.05,340300.0,48.0024,48.1599,48.0024,48.0812,340300.0
2005-11-21 10:10:00,61.06,61.1,61.05,61.07,60600.0,48.0891,48.1206,48.0812,48.0969,60600.0
2005-11-21 10:15:00,61.06,61.09,61.04,61.06,52500.0,48.0891,48.1127,48.0733,48.0891,52500.0
2005-11-21 10:20:00,61.06,61.07,60.98,60.99,72600.0,48.0891,48.0969,48.0261,48.0339,72600.0
2005-11-21 10:25:00,60.99,61.0,60.85,60.85,41000.0,48.0339,48.0418,47.9237,47.9237,41000.0
2005-11-21 10:30:00,60.85,61.0,60.77,60.84,76500.0,47.9237,48.0418,47.8607,47.9158,76500.0
2005-11-21 10:35:00,60.83,60.85,60.78,60.78,54000.0,47.9079,47.9237,47.8685,47.8685,54000.0
2005-11-21 10:40:00,60.78,60.79,60.75,60.76,37100.0,47.8685,47.8764,47.8449,47.8528,37100.0
2005-11-21 10:45:00,60.75,60.78,60.75,60.78,36200.0,47.8449,47.8685,47.8449,47.8685,36200.0
2005-11-21 10:50:00,60.78,60.8,60.77,60.78,65200.0,47.8685,47.8843,47.8607,47.8685,65200.0
2005-11-21 10:55:00,60.78,60.79,60.75,60.78,32900.0,47.8685,47.8764,47.8449,47.8685,32900.0
2005-11-21 11:00:00,60.78,60.82,60.75,60.75,39300.0,47.8685,47.9,47.8449,47.8449,39300.0
2005-11-21 11:05:00,60.75,60.78,60.72,60.75,48400.0,47.8449,47.8685,47.8213,47.8449,48400.0
2005-11-21 11:10:00,60.75,60.77,60.72,60.72,28500.0,47.8449,47.8607,47.8213,47.8213,28500.0
2005-11-21 11:15:00,60.72,60.73,60.55,60.65,93400.0,47.8213,47.8292,47.6874,47.7662,93400.0
2005-11-21 11:20:00,60.65,60.75,60.65,60.74,27200.0,47.7662,47.8449,47.7662,47.837,27200.0
2005-11-21 11:25:00,60.74,60.79,60.71,60.75,37900.0,47.837,47.8764,47.8134,47.8449,37900.0
2005-11-21 11:30:00,60.75,60.81,60.7,60.73,151000.0,47.8449,47.8922,47.8055,47.8292,151000.0
2005-11-21 11:35:00,60.71,60.81,60.7,60.78,28900.0,47.8134,47.8922,47.8055,47.8685,28900.0
2005-11-21 11:40:00,60.8,60.84,60.74,60.8,30000.0,47.8843,47.9158,47.837,47.8843,30000.0
2005-11-21 11:45:00,60.81,60.83,60.78,60.83,21300.0,47.8922,47.9079,47.8685,47.9079,21300.0
2005-11-21 11:50:00,60.83,60.83,60.8,60.82,18700.0,47.9079,47.9079,47.8843,47.9,18700.0
2005-11-21 11:55:00,60.82,60.82,60.73,60.8,126300.0,47.9,47.9,47.8292,47.8843,126300.0
2005-11-21 12:00:00,60.8,60.82,60.74,60.8,36500.0,47.8843,47.9,47.837,47.8843,36500.0
2005-11-21 12:05:00,60.8,60.82,60.76,60.8,80100.0,47.8843,47.9,47.8528,47.8843,80100.0
2005-11-21 12:10:00,60.8,60.81,60.72,60.76,85500.0,47.8843,47.8922,47.8213,47.8528,85500.0
2005-11-21 12:15:00,60.76,60.78,60.73,60.75,22800.0,47.8528,47.8685,47.8292,47.8449,22800.0
2005-11-21 12:20:00,60.75,60.75,60.68,60.73,73200.0,47.8449,47.8449,47.7898,47.8292,73200.0
2005-11-21 12:25:00,60.72,60.72,60.67,60.72,36700.0,47.8213,47.8213,47.7819,47.8213,36700.0
2005-11-21 12:30:00,60.72,60.77,60.7,60.71,17600.0,47.8213,47.8607,47.8055,47.8134,17600.0
2005-11-21 12:35:00,60.71,60.76,60.66,60.76,46600.0,47.8134,47.8528,47.774,47.8528,46600.0
2005-11-21 12:40:00,60.75,60.82,60.75,60.82,34100.0,47.8449,47.9,47.8449,47.9,34100.0
2005-11-21 12:45:00,60.82,60.83,60.77,60.79,172000.0,47.9,47.9079,47.8607,47.8764,172000.0
2005-11-21 12:50:00,60.78,60.86,60.75,60.85,65500.0,47.8685,47.9315,47.8449,47.9237,65500.0
2005-11-21 12:55:00,60.83,60.89,60.79,60.89,51400.0,47.9079,47.9552,47.8764,47.9552,51400.0
2005-11-21 13:00:00,60.88,60.9,60.86,60.86,22400.0,47.9473,47.9631,47.9315,47.9315,22400.0
2005-11-21 13:05:00,60.87,60.87,60.81,60.81,26900.0,47.9394,47.9394,47.8922,47.8922,26900.0
2005-11-21 13:10:00,60.81,60.85,60.79,60.83,30200.0,47.8922,47.9237,47.8764,47.9079,30200.0
2005-11-21 13:15:00,60.83,60.86,60.8,60.82,19900.0,47.9079,47.9315,47.8843,47.9,19900.0
2005-11-21 13:20:00,60.81,60.81,60.79,60.81,34100.0,47.8922,47.8922,47.8764,47.8922,34100.0
2005-11-21 13:25:00,60.79,60.8,60.78,60.8,160600.0,47.8764,47.8843,47.8685,47.8843,160600.0
2005-11-21 13:30:00,60.79,60.81,60.78,60.79,13400.0,47.8764,47.8922,47.8685,47.8764,13400.0
2005-11-21 13:35:00,60.78,60.85,60.78,60.85,27300.0,47.8685,47.9237,47.8685,47.9237,27300.0
2005-11-21 13:40:00,60.85,60.88,60.81,60.83,32300.0,47.9237,47.9473,47.8922,47.9079,32300.0
2005-11-21 13:45:00,60.83,60.83,60.8,60.81,26300.0,47.9079,47.9079,47.8843,47.8922,26300.0
2005-11-21 13:50:00,60.8,60.89,60.79,60.89,30300.0,47.8843,47.9552,47.8764,47.9552,30300.0
2005-11-21 13:55:00,60.89,61.0,60.82,60.98,46500.0,47.9552,48.0418,47.9,48.0261,46500.0
2005-11-21 14:00:00,60.99,60.99,60.92,60.98,47900.0,48.0339,48.0339,47.9788,48.0261,47900.0
2005-11-21 14:05:00,60.99,61.0,60.88,60.89,34600.0,48.0339,48.0418,47.9473,47.9552,34600.0
2005-11-21 14:10:00,60.89,60.92,60.87,60.89,20600.0,47.9552,47.9788,47.9394,47.9552,20600.0
2005-11-21 14:15:00,60.89,60.89,60.81,60.82,16800.0,47.9552,47.9552,47.8922,47.9,16800.0
2005-11-21 14:20:00,60.8,60.87,60.8,60.86,25200.0,47.8843,47.9394,47.8843,47.9315,25200.0
2005-11-21 14:25:00,60.88,60.94,60.87,60.89,26600.0,47.9473,47.9946,47.9394,47.9552,26600.0
2005-11-21 14:30:00,60.89,60.89,60.87,60.87,200400.0,47.9552,47.9552,47.9394,47.9394,200400.0
2005-11-21 14:35:00,60.87,60.88,60.81,60.83,27000.0,47.9394,47.9473,47.8922,47.9079,27000.0
2005-11-21 14:40:00,60.83,60.89,60.83,60.86,15700.0,47.9079,47.9552,47.9079,47.9315,15700.0
2005-11-21 14:45:00,60.86,60.86,60.77,60.81,154700.0,47.9315,47.9315,47.8607,47.8922,154700.0
2005-11-21 14:50:00,60.81,60.85,60.79,60.85,33000.0,47.8922,47.9237,47.8764,47.9237,33000.0
2005-11-21 14:55:00,60.85,60.89,60.83,60.85,20800.0,47.9237,47.9552,47.9079,47.9237,20800.0
2005-11-21 15:00:00,60.86,60.91,60.85,60.89,28000.0,47.9315,47.9709,47.9237,47.9552,28000.0
2005-11-21 15:05:00,60.89,60.93,60.82,60.92,36600.0,47.9552,47.9867,47.9,47.9788,36600.0
2005-11-21 15:10:00,60.92,60.96,60.92,60.96,43500.0,47.9788,48.0103,47.9788,48.0103,43500.0
2005-11-21 15:15:00,60.96,60.96,60.84,60.85,43400.0,48.0103,48.0103,47.9158,47.9237,43400.0
2005-11-21 15:20:00,60.87,60.9,60.85,60.86,40100.0,47.9394,47.9631,47.9237,47.9315,40100.0
2005-11-21 15:25:00,60.87,60.89,60.85,60.89,33100.0,47.9394,47.9552,47.9237,47.9552,33100.0
2005-11-21 15:30:00,60.89,60.93,60.88,60.93,54300.0,47.9552,47.9867,47.9473,47.9867,54300.0
2005-11-21 15:35:00,60.95,61.09,60.93,60.94,96600.0,48.0024,48.1127,47.9867,47.9946,96600.0
2005-11-21 15:40:00,60.95,61.02,60.95,60.98,53200.0,48.0024,48.0576,48.0024,48.0261,53200.0
2005-11-21 15:45:00,60.98,60.99,60.87,60.88,55100.0,48.0261,48.0339,47.9394,47.9473,55100.0
2005-11-21 15:50:00,60.88,60.91,60.84,60.85,65900.0,47.9473,47.9709,47.9158,47.9237,65900.0
2005-11-21 15:55:00,60.84,60.85,60.79,60.8,80400.0,47.9158,47.9237,47.8764,47.8843,80400.0
2005-11-22 09:30:00,60.62,60.79,60.62,60.72,108200.0,47.7425,47.8764,47.7425,47.8213,108200.0
2005-11-22 09:35:00,60.75,60.75,60.56,60.57,110800.0,47.8449,47.8449,47.6953,47.7032,110800.0
2005-11-22 09:40:00,60.57,60.61,60.51,60.57,50300.0,47.7032,47.7347,47.6559,47.7032,50300.0
2005-11-22 09:45:00,60.57,60.74,60.4,60.49,103000.0,47.7032,47.837,47.5693,47.6401,103000.0
2005-11-22 09:50:00,60.61,60.61,60.44,60.45,81500.0,47.7347,47.7347,47.6008,47.6086,81500.0
2005-11-22 09:55:00,60.45,60.54,60.4,60.51,66400.0,47.6086,47.6795,47.5693,47.6559,66400.0
2005-11-22 10:00:00,60.51,60.65,60.5,60.61,48800.0,47.6559,47.7662,47.648,47.7347,48800.0
2005-11-22 10:05:00,60.63,60.71,60.6,60.7,57100.0,47.7504,47.8134,47.7268,47.8055,57100.0
2005-11-22 10:10:00,60.7,60.75,60.66,60.68,49900.0,47.8055,47.8449,47.774,47.7898,49900.0
2005-11-22 10:15:00,60.69,60.71,60.65,60.7,48900.0,47.7977,47.8134,47.7662,47.8055,48900.0
2005-11-22 10:20:00,60.7,60.76,60.7,60.75,52900.0,47.8055,47.8528,47.8055,47.8449,52900.0
2005-11-22 10:25:00,60.75,60.76,60.69,60.71,75600.0,47.8449,47.8528,47.7977,47.8134,75600.0
2005-11-22 10:30:00,60.71,60.74,60.65,60.67,58700.0,47.8134,47.837,47.7662,47.7819,58700.0
2005-11-22 10:35:00,60.67,60.7,60.65,60.67,21400.0,47.7819,47.8055,47.7662,47.7819,21400.0
2005-11-22 10:40:00,60.67,60.71,60.66,60.67,36700.0,47.7819,47.8134,47.774,47.7819,36700.0
2005-11-22 10:45:00,60.69,60.72,60.55,60.7,63400.0,47.7977,47.8213,47.6874,47.8055,63400.0
2005-11-22 10:50:00,60.7,60.74,60.69,60.72,62000.0,47.8055,47.837,47.7977,47.8213,62000.0
2005-11-22 10:55:00,60.73,60.74,60.72,60.74,44200.0,47.8292,47.837,47.8213,47.837,44200.0
2005-11-22 11:00:00,60.74,60.74,60.67,60.68,57800.0,47.837,47.837,47.7819,47.7898,57800.0
2005-11-22 11:05:00,60.68,60.7,60.62,60.69,24600.0,47.7898,47.8055,47.7425,47.7977,24600.0
2005-11-22 11:10:00,60.67,60.69,60.66,60.67,7400.0,47.7819,47.7977,47.774,47.7819,7400.0
2005-11-22 11:15:00,60.66,60.68,60.66,60.67,16900.0,47.774,47.7898,47.774,47.7819,16900.0
2005-11-22 11:20:00,60.66,60.66,60.6,60.64,14500.0,47.774,47.774,47.7268,47.7583,14500.0
2005-11-22 11:25:00,60.63,60.68,60.61,60.65,22200.0,47.7504,47.7898,47.7347,47.7662,22200.0
2005-11-22 11:30:00,60.65,60.65,60.64,60.64,10800.0,47.7662,47.7662,47.7583,47.7583,10800.0
2005-11-22 11:35:00,60.64,60.66,60.62,60.64,20800.0,47.7583,47.774,47.7425,47.7583,20800.0
2005-11-22 11:40:00,60.63,60.66,60.62,60.66,13000.0,47.7504,47.774,47.7425,47.774,13000.0
2005-11-22 11:45:00,60.66,60.73,60.65,60.71,20400.0,47.774,47.8292,47.7662,47.8134,20400.0
2005-11-22 11:50:00,60.72,60.73,60.65,60.65,35900.0,47.8213,47.8292,47.7662,47.7662,35900.0
2005-11-22 11:55:00,60.68,60.71,60.66,60.7,23600.0,47.7898,47.8134,47.774,47.8055,23600.0
2005-11-22 12:00:00,60.7,60.71,60.65,60.66,232300.0,47.8055,47.8134,47.7662,47.774,232300.0
2005-11-22 12:05:00,60.65,60.7,60.63,60.7,52100.0,47.7662,47.8055,47.7504,47.8055,52100.0
2005-11-22 12:10:00,60.71,60.71,60.62,60.67,27900.0,47.8134,47.8134,47.7425,47.7819,27900.0
2005-11-22 12:15:00,60.67,60.7,60.67,60.68,17300.0,47.7819,47.8055,47.7819,47.7898,17300.0
2005-11-22 12:20:00,60.69,60.7,60.67,60.7,22500.0,47.7977,47.8055,47.7819,47.8055,22500.0
2005-11-22 12:25:00,60.7,60.7,60.67,60.68,12100.0,47.8055,47.8055,47.7819,47.7898,12100.0
2005-11-22 12:30:00,60.68,60.69,60.66,60.69,37300.0,47.7898,47.7977,47.774,47.7977,37300.0
2005-11-22 12:35:00,60.69,60.75,60.68,60.71,61900.0,47.7977,47.8449,47.7898,47.8134,61900.0
2005-11-22 12:40:00,60.74,60.75,60.71,60.72,46700.0,47.837,47.8449,47.8134,47.8213,46700.0
2005-11-22 12:45:00,60.72,60.72,60.64,60.68,30700.0,47.8213,47.8213,47.7583,47.7898,30700.0
2005-11-22 12:50:00,60.68,60.69,60.66,60.68,14600.0,47.7898,47.7977,47.774,47.7898,14600.0
2005-11-22 12:55:00,60.69,60.69,60.66,60.67,11300.0,47.7977,47.7977,47.774,47.7819,11300.0
2005-11-22 13:00:00,60.67,60.72,60.67,60.69,188300.0,47.7819,47.8213,47.7819,47.7977,188300.0
2005-11-22 13:05:00,60.69,60.74,60.68,60.69,24400.0,47.7977,47.837,47.7898,47.7977,24400.0
2005-11-22 13:10:00,60.69,60.7,60.68,60.7,10200.0,47.7977,47.8055,47.7898,47.8055,10200.0
2005-11-22 13:15:00,60.71,60.71,60.6,60.62,26200.0,47.8134,47.8134,47.7268,47.7425,26200.0
2005-11-22 13:20:00,60.63,60.65,60.59,60.65,31300.0,47.7504,47.7662,47.7189,47.7662,31300.0
2005-11-22 13:25:00,60.65,60.67,60.61,60.65,14600.0,47.7662,47.7819,47.7347,47.7662,14600.0
2005-11-22 13:30:00,60.66,60.66,60.6,60.62,30600.0,47.774,47.774,47.7268,47.7425,30600.0
2005-11-22 13:35:00,60.63,60.66,60.62,60.66,22600.0,47.7504,47.774,47.7425,47.774,22600.0
2005-11-22 13:40:00,60.66,60.69,60.64,60.69,25400.0,47.774,47.7977,47.7583,47.7977,25400.0
2005-11-22 13:45:00,60.68,60.72,60.68,60.71,32600.0,47.7898,47.8213,47.7898,47.8134,32600.0
2005-11-22 13:50:00,60.72,60.75,60.69,60.69,32500.0,47.8213,47.8449,47.7977,47.7977,32500.0
2005-11-22 13:55:00,60.69,60.73,60.68,60.69,11500.0,47.7977,47.8292,47.7898,47.7977,11500.0
2005-11-22 14:00:00,60.67,60.79,60.67,60.7,36000.0,47.7819,47.8764,47.7819,47.8055,36000.0
2005-11-22 14:05:00,60.7,60.81,60.7,60.8,58500.0,47.8055,47.8922,47.8055,47.8843,58500.0
2005-11-22 14:10:00,60.8,60.8,60.74,60.75,31300.0,47.8843,47.8843,47.837,47.8449,31300.0
2005-11-22 14:15:00,60.74,60.77,60.62,60.67,32700.0,47.837,47.8607,47.7425,47.7819,32700.0
2005-11-22 14:20:00,60.68,60.7,60.67,60.69,11200.0,47.7898,47.8055,47.7819,47.7977,11200.0
2005-11-22 14:25:00,60.68,60.72,60.68,60.7,21500.0,47.7898,47.8213,47.7898,47.8055,21500.0
2005-11-22 14:30:00,60.7,60.73,60.69,60.71,14900.0,47.8055,47.8292,47.7977,47.8134,14900.0
2005-11-22 14:35:00,60.71,60.72,60.66,60.68,29400.0,47.8134,47.8213,47.774,47.7898,29400.0
2005-11-22 14:40:00,60.69,60.72,60.68,60.72,15900.0,47.7977,47.8213,47.7898,47.8213,15900.0
2005-11-22 14:45:00,60.72,60.77,60.7,60.77,29000.0,47.8213,47.8607,47.8055,47.8607,29000.0
2005-11-22 14:50:00,60.78,60.84,60.72,60.81,46100.0,47.8685,47.9158,47.8213,47.8922,46100.0
2005-11-22 14:55:00,60.81,60.82,60.77,60.8,39800.0,47.8922,47.9,47.8607,47.8843,39800.0
2005-11-22 15:00:00,60.8,60.83,60.7,60.77,91500.0,47.8843,47.9079,47.8055,47.8607,91500.0
2005-11-22 15:05:00,60.77,60.77,60.68,60.72,39700.0,47.8607,47.8607,47.7898,47.8213,39700.0
2005-11-22 15:10:00,60.72,60.76,60.69,60.74,40200.0,47.8213,47.8528,47.7977,47.837,40200.0
2005-11-22 15:15:00,60.74,60.74,60.63,60.64,45400.0,47.837,47.837,47.7504,47.7583,45400.0
2005-11-22 15:20:00,60.65,60.7,60.65,60.65,28400.0,47.7662,47.8055,47.7662,47.7662,28400.0
2005-11-22 15:25:00,60.64,60.7,60.62,60.67,42500.0,47.7583,47.8055,47.7425,47.7819,42500.0
2005-11-22 15:30:00,60.67,60.7,60.67,60.7,36600.0,47.7819,47.8055,47.7819,47.8055,36600.0
2005-11-22 15:35:00,60.7,60.71,60.66,60.68,34700.0,47.8055,47.8134,47.774,47.7898,34700.0
2005-11-22 15:40:00,60.68,60.71,60.62,60.68,72800.0,47.7898,47.8134,47.7425,47.7898,72800.0
2005-11-22 15:45:00,60.68,60.71,60.63,60.63,57300.0,47.7898,47.8134,47.7504,47.7504,57300.0
2005-11-22 15:50:00,60.64,60.69,60.63,60.68,46300.0,47.7583,47.7977,47.7504,47.7898,46300.0
2005-11-22 15:55:00,60.68,60.68,60.66,60.66,42800.0,47.7898,47.7898,47.774,47.774,42800.0
2005-11-23 09:30:00,60.67,60.68,60.6,60.6,59900.0,47.7819,47.7898,47.7268,47.7268,59900.0
2005-11-23 09:35:00,60.61,60.7,60.4,60.4,61100.0,47.7347,47.8055,47.5693,47.5693,61100.0
2005-11-23 09:40:00,60.4,60.53,60.35,60.45,63600.0,47.5693,47.6717,47.5299,47.6086,63600.0
2005-11-23 09:45:00,60.46,60.47,60.35,60.44,42900.0,47.6165,47.6244,47.5299,47.6008,42900.0
2005-11-23 09:50:00,60.44,60.53,60.42,60.51,23600.0,47.6008,47.6717,47.585,47.6559,23600.0
2005-11-23 09:55:00,60.52,60.52,60.45,60.46,26600.0,47.6638,47.6638,47.6086,47.6165,26600.0
2005-11-23 10:00:00,60.47,60.49,60.44,60.45,28600.0,47.6244,47.6401,47.6008,47.6086,28600.0
2005-11-23 10:05:00,60.45,60.51,60.45,60.48,34200.0,47.6086,47.6559,47.6086,47.6323,34200.0
2005-11-23 10:10:00,60.48,60.5,60.47,60.5,30100.0,47.6323,47.648,47.6244,47.648,30100.0
2005-11-23 10:15:00,60.5,60.58,60.5,60.55,37000.0,47.648,47.711,47.648,47.6874,37000.0
2005-11-23 10:20:00,60.52,60.59,60.52,60.59,24100.0,47.6638,47.7189,47.6638,47.7189,24100.0
2005-11-23 10:25:00,60.56,60.58,60.51,60.53,34200.0,47.6953,47.711,47.6559,47.6717,34200.0
2005-11-23 10:30:00,60.52,60.53,60.4,60.48,46500.0,47.6638,47.6717,47.5693,47.6323,46500.0
2005-11-23 10:35:00,60.48,60.55,60.45,60.52,219800.0,47.6323,47.6874,47.6086,47.6638,219800.0
2005-11-23 10:40:00,60.52,60.55,60.5,60.51,88500.0,47.6638,47.6874,47.648,47.6559,88500.0
2005-11-23 10:45:00,60.52,60.52,60.49,60.5,77300.0,47.6638,47.6638,47.6401,47.648,77300.0
2005-11-23 10:50:00,60.5,60.53,60.49,60.53,50100.0,47.648,47.6717,47.6401,47.6717,50100.0
2005-11-23 10:55:00,60.55,60.55,60.49,60.55,49100.0,47.6874,47.6874,47.6401,47.6874,49100.0
2005-11-23 11:00:00,60.54,60.56,60.49,60.52,25100.0,47.6795,47.6953,47.6401,47.6638,25100.0
2005-11-23 11:05:00,60.52,60.53,60.45,60.49,20600.0,47.6638,47.6717,47.6086,47.6401,20600.0
2005-11-23 11:10:00,60.49,60.5,60.46,60.47,16700.0,47.6401,47.648,47.6165,47.6244,16700.0
2005-11-23 11:15:00,60.47,60.54,60.45,60.48,47800.0,47.6244,47.6795,47.6086,47.6323,47800.0
2005-11-23 11:20:00,60.47,60.5,60.47,60.49,25600.0,47.6244,47.648,47.6244,47.6401,25600.0
2005-11-23 11:25:00,60.49,60.52,60.46,60.49,61700.0,47.6401,47.6638,47.6165,47.6401,61700.0
2005-11-23 11:30:00,60.51,60.54,60.48,60.49,34000.0,47.6559,47.6795,47.6323,47.6401,34000.0
2005-11-23 11:35:00,60.49,60.54,60.49,60.52,12400.0,47.6401,47.6795,47.6401,47.6638,12400.0
2005-11-23 11:40:00,60.52,60.53,60.47,60.53,21700.0,47.6638,47.6717,47.6244,47.6717,21700.0
2005-11-23 11:45:00,60.51,60.51,60.47,60.49,21100.0,47.6559,47.6559,47.6244,47.6401,21100.0
2005-11-23 11:50:00,60.49,60.53,60.48,60.51,34200.0,47.6401,47.6717,47.6323,47.6559,34200.0
2005-11-23 11:55:00,60.51,60.56,60.51,60.55,11000.0,47.6559,47.6953,47.6559,47.6874,11000.0
2005-11-23 12:00:00,60.54,60.54,60.52,60.54,10400.0,47.6795,47.6795,47.6638,47.6795,10400.0
2005-11-23 12:05:00,60.54,60.56,60.53,60.54,41500.0,47.6795,47.6953,47.6717,47.6795,41500.0
2005-11-23 12:10:00,60.53,60.55,60.51,60.54,27300.0,47.6717,47.6874,47.6559,47.6795,27300.0
2005-11-23 12:15:00,60.55,60.57,60.53,60.55,33800.0,47.6874,47.7032,47.6717,47.6874,33800.0
2005-11-23 12:20:00,60.55,60.55,60.49,60.53,19500.0,47.6874,47.6874,47.6401,47.6717,19500.0
2005-11-23 12:25:00,60.52,60.55,60.51,60.55,9500.0,47.6638,47.6874,47.6559,47.6874,9500.0
2005-11-23 12:30:00,60.54,60.66,60.54,60.59,59300.0,47.6795,47.774,47.6795,47.7189,59300.0
2005-11-23 12:35:00,60.59,60.65,60.58,60.64,46700.0,47.7189,47.7662,47.711,47.7583,46700.0
2005-11-23 12:40:00,60.65,60.65,60.57,60.59,19800.0,47.7662,47.7662,47.7032,47.7189,19800.0
2005-11-23 12:45:00,60.58,60.63,60.52,60.63,33300.0,47.711,47.7504,47.6638,47.7504,33300.0
2005-11-23 12:50:00,60.63,60.65,60.6,60.63,25600.0,47.7504,47.7662,47.7268,47.7504,25600.0
2005-11-23 12:55:00,60.64,60.66,60.62,60.65,27600.0,47.7583,47.774,47.7425,47.7662,27600.0
2005-11-23 13:00:00,60.65,60.7,60.65,60.65,54300.0,47.7662,47.8055,47.7662,47.7662,54300.0
2005-11-23 13:05:00,60.66,60.66,60.64,60.66,11700.0,47.774,47.774,47.7583,47.774,11700.0
2005-11-23 13:10:00,60.66,60.68,60.64,60.64,68600.0,47.774,47.7898,47.7583,47.7583,68600.0
2005-11-23 13:15:00,60.66,60.66,60.64,60.65,40300.0,47.774,47.774,47.7583,47.7662,40300.0
2005-11-23 13:20:00,60.66,60.67,60.64,60.67,31300.0,47.774,47.7819,47.7583,47.7819,31300.0
2005-11-23 13:25:00,60.67,60.7,60.67,60.69,28400.0,47.7819,47.8055,47.7819,47.7977,28400.0
2005-11-23 13:30:00,60.68,60.71,60.65,60.65,24900.0,47.7898,47.8134,47.7662,47.7662,24900.0
2005-11-23 13:35:00,60.65,60.66,60.63,60.64,14900.0,47.7662,47.774,47.7504,47.7583,14900.0
2005-11-23 13:40:00,60.63,60.63,60.6,60.62,11700.0,47.7504,47.7504,47.7268,47.7425,11700.0
2005-11-23 13:45:00,60.62,60.65,60.61,60.62,24900.0,47.7425,47.7662,47.7347,47.7425,24900.0
2005-11-23 13:50:00,60.63,60.63,60.6,60.62,15000.0,47.7504,47.7504,47.7268,47.7425,15000.0
2005-11-23 13:55:00,60.62,60.63,60.6,60.62,11700.0,47.7425,47.7504,47.7268,47.7425,11700.0
2005-11-23 14:00:00,60.62,60.68,60.62,60.68,24200.0,47.7425,47.7898,47.7425,47.7898,24200.0
2005-11-23 14:05:00,60.7,60.7,60.65,60.68,32400.0,47.8055,47.8055,47.7662,47.7898,32400.0
2005-11-23 14:10:00,60.66,60.75,60.66,60.75,32800.0,47.774,47.8449,47.774,47.8449,32800.0
2005-11-23 14:15:00,60.75,60.77,60.67,60.67,17700.0,47.8449,47.8607,47.7819,47.7819,17700.0
2005-11-23 14:20:00,60.66,60.69,60.66,60.69,15400.0,47.774,47.7977,47.774,47.7977,15400.0
2005-11-23 14:25:00,60.67,60.76,60.67,60.76,30500.0,47.7819,47.8528,47.7819,47.8528,30500.0
2005-11-23 14:30:00,60.76,60.77,60.68,60.69,18700.0,47.8528,47.8607,47.7898,47.7977,18700.0
2005-11-23 14:35:00,60.7,60.7,60.68,60.68,22500.0,47.8055,47.8055,47.7898,47.7898,22500.0
2005-11-23 14:40:00,60.68,60.7,60.66,60.7,21600.0,47.7898,47.8055,47.774,47.8055,21600.0
2005-11-23 14:45:00,60.69,60.69,60.65,60.68,37000.0,47.7977,47.7977,47.7662,47.7898,37000.0
2005-11-23 14:50:00,60.69,60.7,60.63,60.66,25100.0,47.7977,47.8055,47.7504,47.774,25100.0
2005-11-23 14:55:00,60.67,60.68,60.61,60.65,18300.0,47.7819,47.7898,47.7347,47.7662,18300.0
2005-11-23 15:00:00,60.65,60.65,60.6,60.61,32100.0,47.7662,47.7662,47.7268,47.7347,32100.0
2005-11-23 15:05:00,60.61,60.64,60.6,60.63,34200.0,47.7347,47.7583,47.7268,47.7504,34200.0
2005-11-23 15:10:00,60.59,60.61,60.52,60.6,37100.0,47.7189,47.7347,47.6638,47.7268,37100.0
2005-11-23 15:15:00,60.59,60.59,60.55,60.55,23200.0,47.7189,47.7189,47.6874,47.6874,23200.0
2005-11-23 15:20:00,60.57,60.7,60.55,60.7,26300.0,47.7032,47.8055,47.6874,47.8055,26300.0
2005-11-23 15:25:00,60.7,60.75,60.57,60.59,52100.0,47.8055,47.8449,47.7032,47.7189,52100.0
2005-11-23 15:30:00,60.58,60.69,60.55,60.64,37000.0,47.711,47.7977,47.6874,47.7583,37000.0
2005-11-23 15:35:00,60.64,60.65,60.58,60.6,24100.0,47.7583,47.7662,47.711,47.7268,24100.0
2005-11-23 15:40:00,60.6,60.63,60.53,60.58,60800.0,47.7268,47.7504,47.6717,47.711,60800.0
2005-11-23 15:45:00,60.58,60.58,60.52,60.55,38600.0,47.711,47.711,47.6638,47.6874,38600.0
2005-11-23 15:50:00,60.55,60.57,60.49,60.53,80500.0,47.6874,47.7032,47.6401,47.6717,80500.0
2005-11-23 15:55:00,60.53,60.56,60.52,60.52,54000.0,47.6717,47.6953,47.6638,47.6638,54000.0
2005-11-25 09:30:00,60.65,60.69,60.58,60.63,73100.0,47.7662,47.7977,47.711,47.7504,73100.0
2005-11-25 09:35:00,60.68,60.71,60.62,60.67,46700.0,47.7898,47.8134,47.7425,47.7819,46700.0
2005-11-25 09:40:00,60.66,60.68,60.44,60.47,36900.0,47.774,47.7898,47.6008,47.6244,36900.0
2005-11-25 09:45:00,60.46,60.55,60.46,60.55,35600.0,47.6165,47.6874,47.6165,47.6874,35600.0
2005-11-25 09:50:00,60.55,60.55,60.39,60.39,34200.0,47.6874,47.6874,47.5614,47.5614,34200.0
2005-11-25 09:55:00,60.4,60.53,60.4,60.49,34900.0,47.5693,47.6717,47.5693,47.6401,34900.0
2005-11-25 10:00:00,60.47,60.49,60.41,60.49,32300.0,47.6244,47.6401,47.5771,47.6401,32300.0
2005-11-25 10:05:00,60.49,60.54,60.44,60.46,26300.0,47.6401,47.6795,47.6008,47.6165,26300.0
2005-11-25 10:10:00,60.46,60.5,60.44,60.44,35400.0,47.6165,47.648,47.6008,47.6008,35400.0
2005-11-25 10:15:00,60.45,60.46,60.31,60.33,41300.0,47.6086,47.6165,47.4984,47.5141,41300.0
2005-11-25 10:20:00,60.33,60.34,60.25,60.3,42800.0,47.5141,47.522,47.4511,47.4905,42800.0
2005-11-25 10:25:00,60.3,60.36,60.28,60.34,39400.0,47.4905,47.5378,47.4748,47.522,39400.0
2005-11-25 10:30:00,60.33,60.37,60.3,60.32,27300.0,47.5141,47.5456,47.4905,47.5063,27300.0
2005-11-25 10:35:00,60.31,60.31,60.25,60.3,33000.0,47.4984,47.4984,47.4511,47.4905,33000.0
2005-11-25 10:40:00,60.3,60.33,60.29,60.33,25600.0,47.4905,47.5141,47.4826,47.5141,25600.0
2005-11-25 10:45:00,60.33,60.39,60.25,60.25,35600.0,47.5141,47.5614,47.4511,47.4511,35600.0
2005-11-25 10:50:00,60.26,60.32,60.25,60.31,31600.0,47.459,47.5063,47.4511,47.4984,31600.0
2005-11-25 10:55:00,60.32,60.35,60.21,60.22,30900.0,47.5063,47.5299,47.4196,47.4275,30900.0
2005-11-25 11:00:00,60.22,60.27,60.21,60.24,41200.0,47.4275,47.4669,47.4196,47.4433,41200.0
2005-11-25 11:05:00,60.23,60.28,60.23,60.23,38200.0,47.4354,47.4748,47.4354,47.4354,38200.0
2005-11-25 11:10:00,60.24,60.3,60.23,60.29,33000.0,47.4433,47.4905,47.4354,47.4826,33000.0
2005-11-25 11:15:00,60.28,60.31,60.23,60.25,33800.0,47.4748,47.4984,47.4354,47.4511,33800.0
2005-11-25 11:20:00,60.24,60.28,60.24,60.26,28700.0,47.4433,47.4748,47.4433,47.459,28700.0
2005-11-25 11:25:00,60.25,60.27,60.21,60.27,21600.0,47.4511,47.4669,47.4196,47.4669,21600.0
2005-11-25 11:30:00,60.27,60.31,60.26,60.28,20000.0,47.4669,47.4984,47.459,47.4748,20000.0
2005-11-25 11:35:00,60.28,60.29,60.25,60.27,22900.0,47.4748,47.4826,47.4511,47.4669,22900.0
2005-11-25 11:40:00,60.28,60.33,60.27,60.3,28400.0,47.4748,47.5141,47.4669,47.4905,28400.0
2005-11-25 11:45:00,60.31,60.38,60.28,60.28,35500.0,47.4984,47.5535,47.4748,47.4748,35500.0
2005-11-25 11:50:00,60.28,60.3,60.26,60.3,26500.0,47.4748,47.4905,47.459,47.4905,26500.0
2005-11-25 11:55:00,60.3,60.3,60.26,60.27,29800.0,47.4905,47.4905,47.459,47.4669,29800.0
2005-11-25 12:00:00,60.27,60.27,60.23,60.25,69900.0,47.4669,47.4669,47.4354,47.4511,69900.0
2005-11-25 12:05:00,60.25,60.26,60.22,60.24,17700.0,47.4511,47.459,47.4275,47.4433,17700.0
2005-11-25 12:10:00,60.25,60.25,60.21,60.23,26900.0,47.4511,47.4511,47.4196,47.4354,26900.0
2005-11-25 12:15:00,60.23,60.27,60.21,60.23,39600.0,47.4354,47.4669,47.4196,47.4354,39600.0
2005-11-25 12:20:00,60.24,60.4,60.23,60.33,66600.0,47.4433,47.5693,47.4354,47.5141,66600.0
2005-11-25 12:25:00,60.32,60.37,60.32,60.34,27300.0,47.5063,47.5456,47.5063,47.522,27300.0
2005-11-25 12:30:00,60.34,60.35,60.29,60.34,37200.0,47.522,47.5299,47.4826,47.522,37200.0
2005-11-25 12:35:00,60.35,60.38,60.28,60.32,35200.0,47.5299,47.5535,47.4748,47.5063,35200.0
2005-11-25 12:40:00,60.34,60.38,60.31,60.35,38300.0,47.522,47.5535,47.4984,47.5299,38300.0
2005-11-25 12:45:00,60.34,60.35,60.25,60.29,43000.0,47.522,47.5299,47.4511,47.4826,43000.0
2005-11-25 12:50:00,60.29,60.3,60.26,60.28,58600.0,47.4826,47.4905,47.459,47.4748,58600.0
2005-11-25 12:55:00,60.3,60.3,60.21,60.21,73800.0,47.4905,47.4905,47.4196,47.4196,73800.0
2005-11-25 13:00:00,60.2,60.25,60.11,60.21,96100.0,47.4118,47.4511,47.3409,47.4196,96100.0
2005-11-25 13:05:00,60.16,60.16,60.16,60.16,2300.0,47.3803,47.3803,47.3803,47.3803,2300.0
2005-11-25 13:10:00,60.25,60.25,60.25,60.25,3300.0,47.4511,47.4511,47.4511,47.4511,3300.0
2005-11-25 13:15:00,60.25,60.25,60.25,60.25,0.0,47.4511,47.4511,47.4511,47.4511,0.0
2005-11-25 13:20:00,60.25,60.25,60.25,60.25,0.0,47.4511,47.4511,47.4511,47.4511,0.0
2005-11-25 13:25:00,60.25,60.25,60.25,60.25,0.0,47.4511,47.4511,47.4511,47.4511,0.0
2005-11-25 13:30:00,60.16,60.16,60.16,60.16,500.0,47.3803,47.3803,47.3803,47.3803,500.0
2005-11-25 13:35:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 13:40:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 13:45:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 13:50:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 13:55:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:00:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:05:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:10:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:15:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:20:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:25:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:30:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:35:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:40:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:45:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:50:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:55:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:00:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:05:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:10:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:15:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:20:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:25:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:30:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:35:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:40:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:45:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:50:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:55:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-28 09:30:00,60.0,60.0,60.0,60.0,0.0,47.2542,47.2542,47.2542,47.2542,0.0
2005-11-28 09:35:00,60.06,60.16,59.9,59.95,194200.0,47.3015,47.3803,47.1755,47.2149,194200.0
2005-11-28 09:40:00,59.9,59.95,59.68,59.94,146800.0,47.1755,47.2149,47.0022,47.207,146800.0
2005-11-28 09:45:00,59.92,59.93,59.78,59.84,74000.0,47.1912,47.1991,47.081,47.1282,74000.0
2005-11-28 09:50:00,59.85,59.89,59.83,59.86,62000.0,47.1361,47.1676,47.1204,47.144,62000.0
2005-11-28 09:55:00,59.87,59.88,59.72,59.73,59100.0,47.1519,47.1597,47.0337,47.0416,59100.0
2005-11-28 10:00:00,59.75,59.79,59.71,59.79,84200.0,47.0573,47.0888,47.0258,47.0888,84200.0
2005-11-28 10:05:00,59.78,59.83,59.78,59.8,50300.0,47.081,47.1204,47.081,47.0967,50300.0
2005-11-28 10:10:00,59.81,59.87,59.77,59.78,58300.0,47.1046,47.1519,47.0731,47.081,58300.0
2005-11-28 10:15:00,59.78,59.8,59.73,59.75,50400.0,47.081,47.0967,47.0416,47.0573,50400.0
2005-11-28 10:20:00,59.75,59.75,59.65,59.71,63200.0,47.0573,47.0573,46.9786,47.0258,63200.0
2005-11-28 10:25:00,59.7,59.75,59.58,59.59,60000.0,47.018,47.0573,46.9235,46.9313,60000.0
2005-11-28 10:30:00,59.59,59.59,59.52,59.55,67600.0,46.9313,46.9313,46.8762,46.8998,67600.0
2005-11-28 10:35:00,59.55,59.56,59.51,59.53,42100.0,46.8998,46.9077,46.8683,46.8841,42100.0
2005-11-28 10:40:00,59.53,59.7,59.5,59.62,87500.0,46.8841,47.018,46.8605,46.955,87500.0
2005-11-28 10:45:00,59.61,59.64,59.56,59.61,43300.0,46.9471,46.9707,46.9077,46.9471,43300.0
2005-11-28 10:50:00,59.61,59.61,59.44,59.46,69000.0,46.9471,46.9471,46.8132,46.829,69000.0
2005-11-28 10:55:00,59.5,59.5,59.36,59.43,61200.0,46.8605,46.8605,46.7502,46.8053,61200.0
2005-11-28 11:00:00,59.42,59.42,59.32,59.32,64100.0,46.7974,46.7974,46.7187,46.7187,64100.0
2005-11-28 11:05:00,59.32,59.34,59.18,59.23,62600.0,46.7187,46.7344,46.6084,46.6478,62600.0
2005-11-28 11:10:00,59.15,59.4,59.15,59.4,107000.0,46.5848,46.7817,46.5848,46.7817,107000.0
2005-11-28 11:15:00,59.4,59.4,59.29,59.29,69100.0,46.7817,46.7817,46.6951,46.6951,69100.0
2005-11-28 11:20:00,59.3,59.32,59.22,59.23,71800.0,46.7029,46.7187,46.6399,46.6478,71800.0
2005-11-28 11:25:00,59.23,59.23,59.14,59.19,81800.0,46.6478,46.6478,46.5769,46.6163,81800.0
2005-11-28 11:30:00,59.2,59.23,59.15,59.18,60100.0,46.6242,46.6478,46.5848,46.6084,60100.0
2005-11-28 11:35:00,59.19,59.21,59.14,59.15,56600.0,46.6163,46.6321,46.5769,46.5848,56600.0
2005-11-28 11:40:00,59.16,59.19,59.15,59.16,51500.0,46.5927,46.6163,46.5848,46.5927,51500.0
2005-11-28 11:45:00,59.15,59.16,59.11,59.15,65900.0,46.5848,46.5927,46.5533,46.5848,65900.0
2005-11-28 11:50:00,59.15,59.2,59.14,59.17,50200.0,46.5848,46.6242,46.5769,46.6006,50200.0
2005-11-28 11:55:00,59.17,59.17,59.05,59.05,45300.0,46.6006,46.6006,46.506,46.506,45300.0
2005-11-28 12:00:00,59.06,59.1,59.02,59.07,68900.0,46.5139,46.5454,46.4824,46.5218,68900.0
2005-11-28 12:05:00,59.07,59.13,59.06,59.1,85000.0,46.5218,46.5691,46.5139,46.5454,85000.0
2005-11-28 12:10:00,59.1,59.16,59.08,59.16,69300.0,46.5454,46.5927,46.5297,46.5927,69300.0
2005-11-28 12:15:00,59.16,59.16,59.06,59.06,39800.0,46.5927,46.5927,46.5139,46.5139,39800.0
2005-11-28 12:20:00,59.05,59.11,59.05,59.1,57700.0,46.506,46.5533,46.506,46.5454,57700.0
2005-11-28 12:25:00,59.1,59.12,59.08,59.1,46800.0,46.5454,46.5612,46.5297,46.5454,46800.0
2005-11-28 12:30:00,59.1,59.14,59.08,59.13,52200.0,46.5454,46.5769,46.5297,46.5691,52200.0
2005-11-28 12:35:00,59.14,59.16,59.13,59.13,35500.0,46.5769,46.5927,46.5691,46.5691,35500.0
2005-11-28 12:40:00,59.14,59.14,59.12,59.13,61900.0,46.5769,46.5769,46.5612,46.5691,61900.0
2005-11-28 12:45:00,59.13,59.15,59.1,59.12,100300.0,46.5691,46.5848,46.5454,46.5612,100300.0
2005-11-28 12:50:00,59.12,59.16,59.11,59.13,68100.0,46.5612,46.5927,46.5533,46.5691,68100.0
2005-11-28 12:55:00,59.15,59.2,59.13,59.16,42000.0,46.5848,46.6242,46.5691,46.5927,42000.0
2005-11-28 13:00:00,59.16,59.19,59.15,59.15,45300.0,46.5927,46.6163,46.5848,46.5848,45300.0
2005-11-28 13:05:00,59.14,59.2,59.14,59.17,56900.0,46.5769,46.6242,46.5769,46.6006,56900.0
2005-11-28 13:10:00,59.17,59.18,59.15,59.15,58500.0,46.6006,46.6084,46.5848,46.5848,58500.0
2005-11-28 13:15:00,59.14,59.14,59.11,59.13,62300.0,46.5769,46.5769,46.5533,46.5691,62300.0
2005-11-28 13:20:00,59.13,59.13,59.1,59.11,57100.0,46.5691,46.5691,46.5454,46.5533,57100.0
2005-11-28 13:25:00,59.1,59.11,59.07,59.08,70300.0,46.5454,46.5533,46.5218,46.5297,70300.0
2005-11-28 13:30:00,59.07,59.08,59.0,59.0,57900.0,46.5218,46.5297,46.4667,46.4667,57900.0
2005-11-28 13:35:00,59.0,59.06,58.94,59.06,112100.0,46.4667,46.5139,46.4194,46.5139,112100.0
2005-11-28 13:40:00,59.05,59.08,59.04,59.06,27000.0,46.506,46.5297,46.4982,46.5139,27000.0
2005-11-28 13:45:00,59.06,59.07,59.03,59.05,39600.0,46.5139,46.5218,46.4903,46.506,39600.0
2005-11-28 13:50:00,59.05,59.06,59.02,59.05,35300.0,46.506,46.5139,46.4824,46.506,35300.0
2005-11-28 13:55:00,59.04,59.07,59.04,59.05,37900.0,46.4982,46.5218,46.4982,46.506,37900.0
2005-11-28 14:00:00,59.04,59.06,59.0,59.03,65300.0,46.4982,46.5139,46.4667,46.4903,65300.0
2005-11-28 14:05:00,59.02,59.04,59.0,59.02,71000.0,46.4824,46.4982,46.4667,46.4824,71000.0
2005-11-28 14:10:00,59.03,59.03,59.0,59.03,33400.0,46.4903,46.4903,46.4667,46.4903,33400.0
2005-11-28 14:15:00,59.03,59.03,59.0,59.01,58800.0,46.4903,46.4903,46.4667,46.4745,58800.0
2005-11-28 14:20:00,59.01,59.02,58.9,58.93,67100.0,46.4745,46.4824,46.3879,46.4115,67100.0
2005-11-28 14:25:00,58.93,58.94,58.89,58.89,83200.0,46.4115,46.4194,46.38,46.38,83200.0
2005-11-28 14:30:00,58.89,58.95,58.88,58.9,48300.0,46.38,46.4273,46.3722,46.3879,48300.0
2005-11-28 14:35:00,58.89,58.9,58.78,58.79,79500.0,46.38,46.3879,46.2934,46.3013,79500.0
2005-11-28 14:40:00,58.8,58.85,58.73,58.84,92000.0,46.3092,46.3485,46.254,46.3407,92000.0
2005-11-28 14:45:00,58.85,58.85,58.77,58.78,43200.0,46.3485,46.3485,46.2855,46.2934,43200.0
2005-11-28 14:50:00,58.77,58.78,58.73,58.75,82800.0,46.2855,46.2934,46.254,46.2698,82800.0
2005-11-28 14:55:00,58.75,58.81,58.75,58.77,64200.0,46.2698,46.317,46.2698,46.2855,64200.0
2005-11-28 15:00:00,58.76,58.82,58.76,58.8,76500.0,46.2777,46.3249,46.2777,46.3092,76500.0
2005-11-28 15:05:00,58.81,58.81,58.77,58.78,83400.0,46.317,46.317,46.2855,46.2934,83400.0
2005-11-28 15:10:00,58.79,58.79,58.71,58.74,65600.0,46.3013,46.3013,46.2383,46.2619,65600.0
2005-11-28 15:15:00,58.74,58.74,58.63,58.63,75600.0,46.2619,46.2619,46.1753,46.1753,75600.0
2005-11-28 15:20:00,58.62,58.62,58.5,58.55,134100.0,46.1674,46.1674,46.0729,46.1123,134100.0
2005-11-28 15:25:00,58.55,58.55,58.46,58.5,94900.0,46.1123,46.1123,46.0414,46.0729,94900.0
2005-11-28 15:30:00,58.49,58.51,58.45,58.49,111000.0,46.065,46.0808,46.0335,46.065,111000.0
2005-11-28 15:35:00,58.49,58.52,58.46,58.48,97600.0,46.065,46.0886,46.0414,46.0571,97600.0
2005-11-28 15:40:00,58.48,58.61,58.46,58.56,108700.0,46.0571,46.1595,46.0414,46.1201,108700.0
2005-11-28 15:45:00,58.55,58.55,58.46,58.53,114100.0,46.1123,46.1123,46.0414,46.0965,114100.0
2005-11-28 15:50:00,58.53,58.54,58.44,58.45,153100.0,46.0965,46.1044,46.0256,46.0335,153100.0
2005-11-28 15:55:00,58.45,58.48,58.41,58.43,201400.0,46.0335,46.0571,46.002,46.0178,201400.0
2005-11-29 09:30:00,58.5,59.05,58.5,59.01,194800.0,46.0729,46.506,46.0729,46.4745,194800.0
2005-11-29 09:35:00,59.0,59.19,58.99,59.05,127600.0,46.4667,46.6163,46.4588,46.506,127600.0
2005-11-29 09:40:00,59.07,59.28,59.06,59.28,82200.0,46.5218,46.6872,46.5139,46.6872,82200.0
2005-11-29 09:45:00,59.28,59.57,59.28,59.5,316000.0,46.6872,46.9156,46.6872,46.8605,316000.0
2005-11-29 09:50:00,59.5,59.59,59.4,59.58,71000.0,46.8605,46.9313,46.7817,46.9235,71000.0
2005-11-29 09:55:00,59.58,59.87,59.54,59.73,117000.0,46.9235,47.1519,46.892,47.0416,117000.0
2005-11-29 10:00:00,59.74,59.91,59.73,59.73,120900.0,47.0495,47.1834,47.0416,47.0416,120900.0
2005-11-29 10:05:00,59.72,59.74,59.65,59.68,68900.0,47.0337,47.0495,46.9786,47.0022,68900.0
2005-11-29 10:10:00,59.68,59.75,59.64,59.7,58800.0,47.0022,47.0573,46.9707,47.018,58800.0
2005-11-29 10:15:00,59.71,59.88,59.69,59.88,53000.0,47.0258,47.1597,47.0101,47.1597,53000.0
2005-11-29 10:20:00,59.88,59.96,59.85,59.87,68200.0,47.1597,47.2227,47.1361,47.1519,68200.0
2005-11-29 10:25:00,59.88,59.88,59.77,59.85,68300.0,47.1597,47.1597,47.0731,47.1361,68300.0
2005-11-29 10:30:00,59.86,59.98,59.84,59.84,97800.0,47.144,47.2385,47.1282,47.1282,97800.0
2005-11-29 10:35:00,59.81,59.95,59.81,59.94,64700.0,47.1046,47.2149,47.1046,47.207,64700.0
2005-11-29 10:40:00,59.94,59.94,59.83,59.86,79800.0,47.207,47.207,47.1204,47.144,79800.0
2005-11-29 10:45:00,59.86,59.92,59.86,59.91,36100.0,47.144,47.1912,47.144,47.1834,36100.0
2005-11-29 10:50:00,59.9,59.95,59.89,59.94,110500.0,47.1755,47.2149,47.1676,47.207,110500.0
2005-11-29 10:55:00,59.94,59.95,59.85,59.95,103500.0,47.207,47.2149,47.1361,47.2149,103500.0
2005-11-29 11:00:00,59.95,59.97,59.9,59.96,69100.0,47.2149,47.2306,47.1755,47.2227,69100.0
2005-11-29 11:05:00,59.96,59.97,59.93,59.95,46900.0,47.2227,47.2306,47.1991,47.2149,46900.0
2005-11-29 11:10:00,59.96,60.12,59.95,60.04,137400.0,47.2227,47.3487,47.2149,47.2857,137400.0
2005-11-29 11:15:00,60.06,60.09,60.0,60.02,114200.0,47.3015,47.3251,47.2542,47.27,114200.0
2005-11-29 11:20:00,60.02,60.17,60.0,60.12,217200.0,47.27,47.3881,47.2542,47.3487,217200.0
2005-11-29 11:25:00,60.13,60.13,60.01,60.01,88500.0,47.3566,47.3566,47.2621,47.2621,88500.0
2005-11-29 11:30:00,60.01,60.1,60.01,60.09,60100.0,47.2621,47.333,47.2621,47.3251,60100.0
2005-11-29 11:35:00,60.1,60.12,60.08,60.12,90800.0,47.333,47.3487,47.3172,47.3487,90800.0
2005-11-29 11:40:00,60.12,60.13,60.05,60.05,41800.0,47.3487,47.3566,47.2936,47.2936,41800.0
2005-11-29 11:45:00,60.05,60.1,60.05,60.1,88300.0,47.2936,47.333,47.2936,47.333,88300.0
2005-11-29 11:50:00,60.1,60.1,60.03,60.05,107900.0,47.333,47.333,47.2779,47.2936,107900.0
2005-11-29 11:55:00,60.05,60.06,60.0,60.0,40400.0,47.2936,47.3015,47.2542,47.2542,40400.0
2005-11-29 12:00:00,60.0,60.08,59.93,59.95,59000.0,47.2542,47.3172,47.1991,47.2149,59000.0
2005-11-29 12:05:00,59.96,60.02,59.94,60.0,64000.0,47.2227,47.27,47.207,47.2542,64000.0
2005-11-29 12:10:00,60.01,60.03,60.0,60.02,103700.0,47.2621,47.2779,47.2542,47.27,103700.0
2005-11-29 12:15:00,60.03,60.08,60.0,60.08,46000.0,47.2779,47.3172,47.2542,47.3172,46000.0
2005-11-29 12:20:00,60.08,60.12,60.07,60.1,24300.0,47.3172,47.3487,47.3094,47.333,24300.0
2005-11-29 12:25:00,60.1,60.14,60.1,60.13,86500.0,47.333,47.3645,47.333,47.3566,86500.0
2005-11-29 12:30:00,60.14,60.16,60.11,60.11,72000.0,47.3645,47.3803,47.3409,47.3409,72000.0
2005-11-29 12:35:00,60.1,60.2,60.09,60.2,86100.0,47.333,47.4118,47.3251,47.4118,86100.0
2005-11-29 12:40:00,60.2,60.3,60.2,60.28,37400.0,47.4118,47.4905,47.4118,47.4748,37400.0
2005-11-29 12:45:00,60.29,60.34,60.28,60.32,58500.0,47.4826,47.522,47.4748,47.5063,58500.0
2005-11-29 12:50:00,60.34,60.34,60.27,60.28,95600.0,47.522,47.522,47.4669,47.4748,95600.0
2005-11-29 12:55:00,60.28,60.29,60.21,60.23,28800.0,47.4748,47.4826,47.4196,47.4354,28800.0
2005-11-29 13:00:00,60.23,60.26,60.19,60.25,40300.0,47.4354,47.459,47.4039,47.4511,40300.0
2005-11-29 13:05:00,60.24,60.3,60.24,60.25,23200.0,47.4433,47.4905,47.4433,47.4511,23200.0
2005-11-29 13:10:00,60.27,60.28,60.24,60.28,25600.0,47.4669,47.4748,47.4433,47.4748,25600.0
2005-11-29 13:15:00,60.27,60.28,60.23,60.25,47200.0,47.4669,47.4748,47.4354,47.4511,47200.0
2005-11-29 13:20:00,60.25,60.26,60.18,60.19,40900.0,47.4511,47.459,47.396,47.4039,40900.0
2005-11-29 13:25:00,60.18,60.18,60.13,60.18,65100.0,47.396,47.396,47.3566,47.396,65100.0
2005-11-29 13:30:00,60.18,60.24,60.17,60.21,60500.0,47.396,47.4433,47.3881,47.4196,60500.0
2005-11-29 13:35:00,60.21,60.22,60.16,60.17,48700.0,47.4196,47.4275,47.3803,47.3881,48700.0
2005-11-29 13:40:00,60.17,60.24,60.17,60.23,53400.0,47.3881,47.4433,47.3881,47.4354,53400.0
2005-11-29 13:45:00,60.23,60.24,60.12,60.15,65200.0,47.4354,47.4433,47.3487,47.3724,65200.0
2005-11-29 13:50:00,60.16,60.18,60.15,60.17,51000.0,47.3803,47.396,47.3724,47.3881,51000.0
2005-11-29 13:55:00,60.17,60.25,60.17,60.22,62100.0,47.3881,47.4511,47.3881,47.4275,62100.0
2005-11-29 14:00:00,60.23,60.31,60.23,60.29,72800.0,47.4354,47.4984,47.4354,47.4826,72800.0
2005-11-29 14:05:00,60.3,60.3,60.26,60.28,35300.0,47.4905,47.4905,47.459,47.4748,35300.0
2005-11-29 14:10:00,60.27,60.3,60.26,60.29,45900.0,47.4669,47.4905,47.459,47.4826,45900.0
2005-11-29 14:15:00,60.29,60.31,60.25,60.3,49700.0,47.4826,47.4984,47.4511,47.4905,49700.0
2005-11-29 14:20:00,60.3,60.33,60.25,60.25,40700.0,47.4905,47.5141,47.4511,47.4511,40700.0
2005-11-29 14:25:00,60.26,60.34,60.25,60.33,34800.0,47.459,47.522,47.4511,47.5141,34800.0
2005-11-29 14:30:00,60.32,60.34,60.28,60.33,96300.0,47.5063,47.522,47.4748,47.5141,96300.0
2005-11-29 14:35:00,60.34,60.39,60.32,60.34,45800.0,47.522,47.5614,47.5063,47.522,45800.0
2005-11-29 14:40:00,60.34,60.35,60.26,60.29,56600.0,47.522,47.5299,47.459,47.4826,56600.0
2005-11-29 14:45:00,60.3,60.34,60.25,60.33,117700.0,47.4905,47.522,47.4511,47.5141,117700.0
2005-11-29 14:50:00,60.33,60.37,60.3,60.34,95500.0,47.5141,47.5456,47.4905,47.522,95500.0
2005-11-29 14:55:00,60.34,60.36,60.33,60.34,52200.0,47.522,47.5378,47.5141,47.522,52200.0
2005-11-29 15:00:00,60.34,60.37,60.34,60.37,24000.0,47.522,47.5456,47.522,47.5456,24000.0
2005-11-29 15:05:00,60.36,60.38,60.33,60.35,80400.0,47.5378,47.5535,47.5141,47.5299,80400.0
2005-11-29 15:10:00,60.35,60.36,60.24,60.24,48300.0,47.5299,47.5378,47.4433,47.4433,48300.0
2005-11-29 15:15:00,60.24,60.24,60.2,60.22,98500.0,47.4433,47.4433,47.4118,47.4275,98500.0
2005-11-29 15:20:00,60.24,60.31,60.23,60.26,186300.0,47.4433,47.4984,47.4354,47.459,186300.0
2005-11-29 15:25:00,60.25,60.29,60.25,60.27,57200.0,47.4511,47.4826,47.4511,47.4669,57200.0
2005-11-29 15:30:00,60.27,60.28,60.23,60.26,89400.0,47.4669,47.4748,47.4354,47.459,89400.0
2005-11-29 15:35:00,60.25,60.27,60.2,60.2,122000.0,47.4511,47.4669,47.4118,47.4118,122000.0
2005-11-29 15:40:00,60.22,60.25,60.18,60.25,205700.0,47.4275,47.4511,47.396,47.4511,205700.0
2005-11-29 15:45:00,60.25,60.25,60.07,60.07,62800.0,47.4511,47.4511,47.3094,47.3094,62800.0
2005-11-29 15:50:00,60.07,60.11,60.06,60.1,134100.0,47.3094,47.3409,47.3015,47.333,134100.0
2005-11-29 15:55:00,60.12,60.15,60.08,60.09,124100.0,47.3487,47.3724,47.3172,47.3251,124100.0
2005-11-30 09:30:00,60.48,60.5,60.19,60.41,209900.0,47.6323,47.648,47.4039,47.5771,209900.0
2005-11-30 09:35:00,60.43,60.48,60.39,60.41,56600.0,47.5929,47.6323,47.5614,47.5771,56600.0
2005-11-30 09:40:00,60.41,60.41,60.22,60.28,42300.0,47.5771,47.5771,47.4275,47.4748,42300.0
2005-11-30 09:45:00,60.29,60.32,60.21,60.27,74900.0,47.4826,47.5063,47.4196,47.4669,74900.0
2005-11-30 09:50:00,60.26,60.5,60.24,60.38,53800.0,47.459,47.648,47.4433,47.5535,53800.0
2005-11-30 09:55:00,60.38,60.46,60.25,60.33,67000.0,47.5535,47.6165,47.4511,47.5141,67000.0
2005-11-30 10:00:00,60.34,60.35,60.21,60.28,52300.0,47.522,47.5299,47.4196,47.4748,52300.0
2005-11-30 10:05:00,60.26,60.27,60.16,60.19,40300.0,47.459,47.4669,47.3803,47.4039,40300.0
2005-11-30 10:10:00,60.19,60.19,60.1,60.19,40500.0,47.4039,47.4039,47.333,47.4039,40500.0
2005-11-30 10:15:00,60.19,60.26,60.18,60.26,31000.0,47.4039,47.459,47.396,47.459,31000.0
2005-11-30 10:20:00,60.25,60.33,60.25,60.27,76100.0,47.4511,47.5141,47.4511,47.4669,76100.0
2005-11-30 10:25:00,60.27,60.35,60.26,60.35,68500.0,47.4669,47.5299,47.459,47.5299,68500.0
2005-11-30 10:30:00,60.35,60.4,60.25,60.37,183300.0,47.5299,47.5693,47.4511,47.5456,183300.0
2005-11-30 10:35:00,60.38,60.39,60.34,60.36,69800.0,47.5535,47.5614,47.522,47.5378,69800.0
2005-11-30 10:40:00,60.38,60.49,60.38,60.44,65300.0,47.5535,47.6401,47.5535,47.6008,65300.0
2005-11-30 10:45:00,60.43,60.49,60.41,60.42,50100.0,47.5929,47.6401,47.5771,47.585,50100.0
2005-11-30 10:50:00,60.41,60.46,60.41,60.44,46800.0,47.5771,47.6165,47.5771,47.6008,46800.0
2005-11-30 10:55:00,60.44,60.49,60.44,60.48,31100.0,47.6008,47.6401,47.6008,47.6323,31100.0
2005-11-30 11:00:00,60.47,60.49,60.43,60.48,103500.0,47.6244,47.6401,47.5929,47.6323,103500.0
2005-11-30 11:05:00,60.47,60.6,60.47,60.49,111100.0,47.6244,47.7268,47.6244,47.6401,111100.0
2005-11-30 11:10:00,60.49,60.5,60.47,60.5,23500.0,47.6401,47.648,47.6244,47.648,23500.0
2005-11-30 11:15:00,60.5,60.52,60.49,60.52,51900.0,47.648,47.6638,47.6401,47.6638,51900.0
2005-11-30 11:20:00,60.51,60.59,60.51,60.58,28100.0,47.6559,47.7189,47.6559,47.711,28100.0
2005-11-30 11:25:00,60.59,60.65,60.58,60.59,31900.0,47.7189,47.7662,47.711,47.7189,31900.0
2005-11-30 11:30:00,60.56,60.59,60.52,60.54,26700.0,47.6953,47.7189,47.6638,47.6795,26700.0
2005-11-30 11:35:00,60.54,60.55,60.41,60.49,35200.0,47.6795,47.6874,47.5771,47.6401,35200.0
2005-11-30 11:40:00,60.5,60.51,60.42,60.44,24000.0,47.648,47.6559,47.585,47.6008,24000.0
2005-11-30 11:45:00,60.44,60.45,60.28,60.34,49500.0,47.6008,47.6086,47.4748,47.522,49500.0
2005-11-30 11:50:00,60.34,60.39,60.32,60.38,55900.0,47.522,47.5614,47.5063,47.5535,55900.0
2005-11-30 11:55:00,60.38,60.4,60.36,60.4,25200.0,47.5535,47.5693,47.5378,47.5693,25200.0
2005-11-30 12:00:00,60.39,60.41,60.34,60.37,38400.0,47.5614,47.5771,47.522,47.5456,38400.0
2005-11-30 12:05:00,60.38,60.47,60.38,60.42,25400.0,47.5535,47.6244,47.5535,47.585,25400.0
2005-11-30 12:10:00,60.4,60.41,60.38,60.4,49400.0,47.5693,47.5771,47.5535,47.5693,49400.0
2005-11-30 12:15:00,60.4,60.41,60.36,60.36,42300.0,47.5693,47.5771,47.5378,47.5378,42300.0
2005-11-30 12:20:00,60.37,60.41,60.37,60.41,19300.0,47.5456,47.5771,47.5456,47.5771,19300.0
2005-11-30 12:25:00,60.41,60.43,60.39,60.42,16300.0,47.5771,47.5929,47.5614,47.585,16300.0
2005-11-30 12:30:00,60.42,60.43,60.4,60.4,58600.0,47.585,47.5929,47.5693,47.5693,58600.0
2005-11-30 12:35:00,60.39,60.4,60.35,60.38,23100.0,47.5614,47.5693,47.5299,47.5535,23100.0
2005-11-30 12:40:00,60.38,60.38,60.35,60.36,30200.0,47.5535,47.5535,47.5299,47.5378,30200.0
2005-11-30 12:45:00,60.37,60.45,60.37,60.45,42400.0,47.5456,47.6086,47.5456,47.6086,42400.0
2005-11-30 12:50:00,60.45,60.48,60.44,60.46,36200.0,47.6086,47.6323,47.6008,47.6165,36200.0
2005-11-30 12:55:00,60.45,60.49,60.44,60.48,58600.0,47.6086,47.6401,47.6008,47.6323,58600.0
2005-11-30 13:00:00,60.46,60.49,60.46,60.49,16700.0,47.6165,47.6401,47.6165,47.6401,16700.0
2005-11-30 13:05:00,60.47,60.5,60.46,60.49,21300.0,47.6244,47.648,47.6165,47.6401,21300.0
2005-11-30 13:10:00,60.49,60.55,60.47,60.54,43000.0,47.6401,47.6874,47.6244,47.6795,43000.0
2005-11-30 13:15:00,60.54,60.57,60.48,60.49,28300.0,47.6795,47.7032,47.6323,47.6401,28300.0
2005-11-30 13:20:00,60.48,60.48,60.45,60.47,25400.0,47.6323,47.6323,47.6086,47.6244,25400.0
2005-11-30 13:25:00,60.46,60.46,60.4,60.43,31500.0,47.6165,47.6165,47.5693,47.5929,31500.0
2005-11-30 13:30:00,60.43,60.45,60.42,60.44,26200.0,47.5929,47.6086,47.585,47.6008,26200.0
2005-11-30 13:35:00,60.45,60.45,60.43,60.44,25900.0,47.6086,47.6086,47.5929,47.6008,25900.0
2005-11-30 13:40:00,60.44,60.44,60.41,60.41,22400.0,47.6008,47.6008,47.5771,47.5771,22400.0
2005-11-30 13:45:00,60.4,60.41,60.36,60.37,21700.0,47.5693,47.5771,47.5378,47.5456,21700.0
2005-11-30 13:50:00,60.36,60.38,60.34,60.36,33400.0,47.5378,47.5535,47.522,47.5378,33400.0
2005-11-30 13:55:00,60.35,60.36,60.34,60.35,40200.0,47.5299,47.5378,47.522,47.5299,40200.0
2005-11-30 14:00:00,60.35,60.37,60.34,60.36,82900.0,47.5299,47.5456,47.522,47.5378,82900.0
2005-11-30 14:05:00,60.36,60.36,60.23,60.27,47000.0,47.5378,47.5378,47.4354,47.4669,47000.0
2005-11-30 14:10:00,60.26,60.34,60.26,60.31,57200.0,47.459,47.522,47.459,47.4984,57200.0
2005-11-30 14:15:00,60.32,60.33,60.26,60.26,49100.0,47.5063,47.5141,47.459,47.459,49100.0
2005-11-30 14:20:00,60.27,60.27,60.19,60.2,30200.0,47.4669,47.4669,47.4039,47.4118,30200.0
2005-11-30 14:25:00,60.2,60.26,60.2,60.25,25000.0,47.4118,47.459,47.4118,47.4511,25000.0
2005-11-30 14:30:00,60.24,60.25,60.17,60.18,50100.0,47.4433,47.4511,47.3881,47.396,50100.0
2005-11-30 14:35:00,60.19,60.23,60.17,60.2,40600.0,47.4039,47.4354,47.3881,47.4118,40600.0
2005-11-30 14:40:00,60.2,60.21,60.05,60.05,46900.0,47.4118,47.4196,47.2936,47.2936,46900.0
2005-11-30 14:45:00,60.05,60.17,60.04,60.17,56000.0,47.2936,47.3881,47.2857,47.3881,56000.0
2005-11-30 14:50:00,60.18,60.25,60.15,60.17,41000.0,47.396,47.4511,47.3724,47.3881,41000.0
2005-11-30 14:55:00,60.16,60.26,60.13,60.25,42300.0,47.3803,47.459,47.3566,47.4511,42300.0
2005-11-30 15:00:00,60.25,60.3,60.18,60.18,37600.0,47.4511,47.4905,47.396,47.396,37600.0
2005-11-30 15:05:00,60.19,60.19,60.09,60.11,42900.0,47.4039,47.4039,47.3251,47.3409,42900.0
2005-11-30 15:10:00,60.11,60.19,60.11,60.13,73200.0,47.3409,47.4039,47.3409,47.3566,73200.0
2005-11-30 15:15:00,60.14,60.22,60.13,60.22,51000.0,47.3645,47.4275,47.3566,47.4275,51000.0
2005-11-30 15:20:00,60.22,60.23,60.15,60.15,44200.0,47.4275,47.4354,47.3724,47.3724,44200.0
2005-11-30 15:25:00,60.14,60.19,60.14,60.19,76000.0,47.3645,47.4039,47.3645,47.4039,76000.0
2005-11-30 15:30:00,60.19,60.19,60.15,60.15,47800.0,47.4039,47.4039,47.3724,47.3724,47800.0
2005-11-30 15:35:00,60.14,60.18,60.12,60.13,72400.0,47.3645,47.396,47.3487,47.3566,72400.0
2005-11-30 15:40:00,60.12,60.14,60.05,60.1,94200.0,47.3487,47.3645,47.2936,47.333,94200.0
2005-11-30 15:45:00,60.1,60.1,60.0,60.03,66600.0,47.333,47.333,47.2542,47.2779,66600.0
2005-11-30 15:50:00,60.02,60.03,59.85,59.88,91600.0,47.27,47.2779,47.1361,47.1597,91600.0
2005-11-30 15:55:00,59.85,59.91,59.8,59.84,304900.0,47.1361,47.1834,47.0967,47.1282,304900.0
2005-12-01 09:30:00,60.42,60.81,60.36,60.8,202200.0,47.585,47.8922,47.5378,47.8843,202200.0
2005-12-01 09:35:00,60.8,61.0,60.78,60.91,105100.0,47.8843,48.0418,47.8685,47.9709,105100.0
2005-12-01 09:40:00,60.9,60.91,60.42,60.63,71700.0,47.9631,47.9709,47.585,47.7504,71700.0
2005-12-01 09:45:00,60.64,60.8,60.58,60.77,259800.0,47.7583,47.8843,47.711,47.8607,259800.0
2005-12-01 09:50:00,60.77,60.78,60.6,60.64,53900.0,47.8607,47.8685,47.7268,47.7583,53900.0
2005-12-01 09:55:00,60.64,60.74,60.54,60.55,71300.0,47.7583,47.837,47.6795,47.6874,71300.0
2005-12-01 10:00:00,60.55,60.65,60.53,60.61,41000.0,47.6874,47.7662,47.6717,47.7347,41000.0
2005-12-01 10:05:00,60.64,60.78,60.53,60.72,63000.0,47.7583,47.8685,47.6717,47.8213,63000.0
2005-12-01 10:10:00,60.77,60.82,60.66,60.66,66000.0,47.8607,47.9,47.774,47.774,66000.0
2005-12-01 10:15:00,60.67,60.82,60.66,60.82,56900.0,47.7819,47.9,47.774,47.9,56900.0
2005-12-01 10:20:00,60.8,60.83,60.73,60.82,78400.0,47.8843,47.9079,47.8292,47.9,78400.0
2005-12-01 10:25:00,60.83,60.84,60.78,60.82,105500.0,47.9079,47.9158,47.8685,47.9,105500.0
2005-12-01 10:30:00,60.82,60.83,60.77,60.81,69300.0,47.9,47.9079,47.8607,47.8922,69300.0
2005-12-01 10:35:00,60.81,60.84,60.75,60.82,75600.0,47.8922,47.9158,47.8449,47.9,75600.0
2005-12-01 10:40:00,60.82,60.82,60.77,60.78,68600.0,47.9,47.9,47.8607,47.8685,68600.0
2005-12-01 10:45:00,60.76,60.81,60.76,60.8,41700.0,47.8528,47.8922,47.8528,47.8843,41700.0
2005-12-01 10:50:00,60.81,60.82,60.76,60.79,24900.0,47.8922,47.9,47.8528,47.8764,24900.0
2005-12-01 10:55:00,60.8,60.8,60.76,60.79,24000.0,47.8843,47.8843,47.8528,47.8764,24000.0
2005-12-01 11:00:00,60.79,60.79,60.75,60.76,19400.0,47.8764,47.8764,47.8449,47.8528,19400.0
2005-12-01 11:05:00,60.76,60.79,60.76,60.79,34900.0,47.8528,47.8764,47.8528,47.8764,34900.0
2005-12-01 11:10:00,60.79,60.8,60.77,60.77,50100.0,47.8764,47.8843,47.8607,47.8607,50100.0
2005-12-01 11:15:00,60.77,60.8,60.75,60.8,81200.0,47.8607,47.8843,47.8449,47.8843,81200.0
2005-12-01 11:20:00,60.79,60.81,60.78,60.78,31600.0,47.8764,47.8922,47.8685,47.8685,31600.0
2005-12-01 11:25:00,60.78,60.79,60.75,60.78,52700.0,47.8685,47.8764,47.8449,47.8685,52700.0
2005-12-01 11:30:00,60.78,60.81,60.75,60.79,74800.0,47.8685,47.8922,47.8449,47.8764,74800.0
2005-12-01 11:35:00,60.8,60.8,60.5,60.57,222400.0,47.8843,47.8843,47.648,47.7032,222400.0
2005-12-01 11:40:00,60.52,60.78,60.52,60.75,90400.0,47.6638,47.8685,47.6638,47.8449,90400.0
2005-12-01 11:45:00,60.75,60.83,60.75,60.81,50800.0,47.8449,47.9079,47.8449,47.8922,50800.0
2005-12-01 11:50:00,60.81,60.82,60.76,60.8,52300.0,47.8922,47.9,47.8528,47.8843,52300.0
2005-12-01 11:55:00,60.8,60.81,60.78,60.81,51200.0,47.8843,47.8922,47.8685,47.8922,51200.0
2005-12-01 12:00:00,60.8,60.89,60.8,60.88,71200.0,47.8843,47.9552,47.8843,47.9473,71200.0
2005-12-01 12:05:00,60.89,60.94,60.88,60.91,71900.0,47.9552,47.9946,47.9473,47.9709,71900.0
2005-12-01 12:10:00,60.91,60.96,60.85,60.85,82700.0,47.9709,48.0103,47.9237,47.9237,82700.0
2005-12-01 12:15:00,60.86,60.98,60.85,60.91,68300.0,47.9315,48.0261,47.9237,47.9709,68300.0
2005-12-01 12:20:00,60.94,60.95,60.9,60.94,52800.0,47.9946,48.0024,47.9631,47.9946,52800.0
2005-12-01 12:25:00,60.94,60.98,60.93,60.97,47200.0,47.9946,48.0261,47.9867,48.0182,47200.0
2005-12-01 12:30:00,60.97,60.97,60.9,60.95,55200.0,48.0182,48.0182,47.9631,48.0024,55200.0
2005-12-01 12:35:00,60.96,61.03,60.95,60.97,83100.0,48.0103,48.0654,48.0024,48.0182,83100.0
2005-12-01 12:40:00,60.97,60.99,60.95,60.96,15200.0,48.0182,48.0339,48.0024,48.0103,15200.0
2005-12-01 12:45:00,60.97,60.99,60.96,60.96,228900.0,48.0182,48.0339,48.0103,48.0103,228900.0
2005-12-01 12:50:00,60.96,61.02,60.95,60.96,47600.0,48.0103,48.0576,48.0024,48.0103,47600.0
2005-12-01 12:55:00,60.95,60.99,60.95,60.96,27100.0,48.0024,48.0339,48.0024,48.0103,27100.0
2005-12-01 13:00:00,60.97,61.0,60.95,61.0,23100.0,48.0182,48.0418,48.0024,48.0418,23100.0
2005-12-01 13:05:00,60.99,61.02,60.94,60.98,19300.0,48.0339,48.0576,47.9946,48.0261,19300.0
2005-12-01 13:10:00,60.98,61.04,60.98,61.0,25700.0,48.0261,48.0733,48.0261,48.0418,25700.0
2005-12-01 13:15:00,60.98,61.07,60.95,61.07,38500.0,48.0261,48.0969,48.0024,48.0969,38500.0
2005-12-01 13:20:00,61.07,61.08,61.02,61.05,52600.0,48.0969,48.1048,48.0576,48.0812,52600.0
2005-12-01 13:25:00,61.05,61.18,61.05,61.18,42600.0,48.0812,48.1836,48.0812,48.1836,42600.0
2005-12-01 13:30:00,61.17,61.17,61.1,61.15,22500.0,48.1757,48.1757,48.1206,48.1599,22500.0
2005-12-01 13:35:00,61.16,61.2,61.16,61.18,24900.0,48.1678,48.1993,48.1678,48.1836,24900.0
2005-12-01 13:40:00,61.18,61.2,61.15,61.17,29200.0,48.1836,48.1993,48.1599,48.1757,29200.0
2005-12-01 13:45:00,61.15,61.16,61.09,61.13,41300.0,48.1599,48.1678,48.1127,48.1442,41300.0
2005-12-01 13:50:00,61.13,61.25,61.12,61.23,93100.0,48.1442,48.2387,48.1363,48.223,93100.0
2005-12-01 13:55:00,61.22,61.23,61.18,61.2,32400.0,48.2151,48.223,48.1836,48.1993,32400.0
2005-12-01 14:00:00,61.2,61.24,61.2,61.2,29200.0,48.1993,48.2308,48.1993,48.1993,29200.0
2005-12-01 14:05:00,61.2,61.27,61.2,61.21,54200.0,48.1993,48.2545,48.1993,48.2072,54200.0
2005-12-01 14:10:00,61.22,61.33,61.21,61.33,56200.0,48.2151,48.3017,48.2072,48.3017,56200.0
2005-12-01 14:15:00,61.31,61.36,61.31,61.36,51200.0,48.286,48.3253,48.286,48.3253,51200.0
2005-12-01 14:20:00,61.35,61.4,61.35,61.4,65300.0,48.3175,48.3568,48.3175,48.3568,65300.0
2005-12-01 14:25:00,61.39,61.43,61.35,61.37,56900.0,48.349,48.3805,48.3175,48.3332,56900.0
2005-12-01 14:30:00,61.37,61.41,61.28,61.29,45600.0,48.3332,48.3647,48.2623,48.2702,45600.0
2005-12-01 14:35:00,61.29,61.3,61.25,61.29,29300.0,48.2702,48.2781,48.2387,48.2702,29300.0
2005-12-01 14:40:00,61.29,61.35,61.23,61.33,79500.0,48.2702,48.3175,48.223,48.3017,79500.0
2005-12-01 14:45:00,61.34,61.39,61.3,61.34,44500.0,48.3096,48.349,48.2781,48.3096,44500.0
2005-12-01 14:50:00,61.34,61.36,61.32,61.35,48600.0,48.3096,48.3253,48.2938,48.3175,48600.0
2005-12-01 14:55:00,61.34,61.35,61.28,61.29,46100.0,48.3096,48.3175,48.2623,48.2702,46100.0
2005-12-01 15:00:00,61.29,61.38,61.29,61.36,60200.0,48.2702,48.3411,48.2702,48.3253,60200.0
2005-12-01 15:05:00,61.38,61.38,61.34,61.35,35000.0,48.3411,48.3411,48.3096,48.3175,35000.0
2005-12-01 15:10:00,61.35,61.38,61.32,61.35,59200.0,48.3175,48.3411,48.2938,48.3175,59200.0
2005-12-01 15:15:00,61.35,61.35,61.25,61.26,65100.0,48.3175,48.3175,48.2387,48.2466,65100.0
2005-12-01 15:20:00,61.28,61.37,61.27,61.34,62600.0,48.2623,48.3332,48.2545,48.3096,62600.0
2005-12-01 15:25:00,61.34,61.35,61.3,61.31,90600.0,48.3096,48.3175,48.2781,48.286,90600.0
2005-12-01 15:30:00,61.32,61.37,61.29,61.37,49600.0,48.2938,48.3332,48.2702,48.3332,49600.0
2005-12-01 15:35:00,61.37,61.4,61.33,61.34,38000.0,48.3332,48.3568,48.3017,48.3096,38000.0
2005-12-01 15:40:00,61.33,61.45,61.3,61.45,54500.0,48.3017,48.3962,48.2781,48.3962,54500.0
2005-12-01 15:45:00,61.45,61.47,61.42,61.46,74600.0,48.3962,48.412,48.3726,48.4041,74600.0
2005-12-01 15:50:00,61.46,61.5,61.42,61.5,111400.0,48.4041,48.4356,48.3726,48.4356,111400.0
2005-12-01 15:55:00,61.5,61.51,61.43,61.5,110300.0,48.4356,48.4435,48.3805,48.4356,110300.0
2005-12-02 09:30:00,61.47,61.7,61.47,61.69,136500.0,48.412,48.5931,48.412,48.5852,136500.0
2005-12-02 09:35:00,61.7,61.77,61.61,61.66,56500.0,48.5931,48.6482,48.5222,48.5616,56500.0
2005-12-02 09:40:00,61.65,61.78,61.62,61.72,81200.0,48.5537,48.6561,48.5301,48.6089,81200.0
2005-12-02 09:45:00,61.72,61.75,61.69,61.73,68300.0,48.6089,48.6325,48.5852,48.6167,68300.0
2005-12-02 09:50:00,61.73,61.85,61.72,61.81,87100.0,48.6167,48.7112,48.6089,48.6797,87100.0
2005-12-02 09:55:00,61.81,61.83,61.7,61.75,55000.0,48.6797,48.6955,48.5931,48.6325,55000.0
2005-12-02 10:00:00,61.75,61.85,61.73,61.73,39200.0,48.6325,48.7112,48.6167,48.6167,39200.0
2005-12-02 10:05:00,61.74,61.79,61.66,61.68,36800.0,48.6246,48.664,48.5616,48.5774,36800.0
2005-12-02 10:10:00,61.7,61.73,61.67,61.72,36000.0,48.5931,48.6167,48.5695,48.6089,36000.0
2005-12-02 10:15:00,61.72,61.8,61.72,61.76,24900.0,48.6089,48.6719,48.6089,48.6404,24900.0
2005-12-02 10:20:00,61.76,61.84,61.76,61.8,43400.0,48.6404,48.7034,48.6404,48.6719,43400.0
2005-12-02 10:25:00,61.79,61.88,61.78,61.88,42800.0,48.664,48.7349,48.6561,48.7349,42800.0
2005-12-02 10:30:00,61.89,61.9,61.78,61.8,36400.0,48.7427,48.7506,48.6561,48.6719,36400.0
2005-12-02 10:35:00,61.81,61.84,61.77,61.81,30700.0,48.6797,48.7034,48.6482,48.6797,30700.0
2005-12-02 10:40:00,61.81,61.81,61.74,61.77,25700.0,48.6797,48.6797,48.6246,48.6482,25700.0
2005-12-02 10:45:00,61.77,61.85,61.77,61.78,96800.0,48.6482,48.7112,48.6482,48.6561,96800.0
2005-12-02 10:50:00,61.79,61.83,61.79,61.83,44800.0,48.664,48.6955,48.664,48.6955,44800.0
2005-12-02 10:55:00,61.83,61.83,61.75,61.79,34600.0,48.6955,48.6955,48.6325,48.664,34600.0
2005-12-02 11:00:00,61.79,61.79,61.71,61.76,50600.0,48.664,48.664,48.601,48.6404,50600.0
2005-12-02 11:05:00,61.77,61.79,61.76,61.79,26500.0,48.6482,48.664,48.6404,48.664,26500.0
2005-12-02 11:10:00,61.79,61.82,61.78,61.81,49300.0,48.664,48.6876,48.6561,48.6797,49300.0
2005-12-02 11:15:00,61.8,61.89,61.78,61.88,49500.0,48.6719,48.7427,48.6561,48.7349,49500.0
2005-12-02 11:20:00,61.88,61.9,61.85,61.9,39100.0,48.7349,48.7506,48.7112,48.7506,39100.0
2005-12-02 11:25:00,61.9,61.94,61.88,61.9,34600.0,48.7506,48.7821,48.7349,48.7506,34600.0
2005-12-02 11:30:00,61.9,61.95,61.9,61.93,25700.0,48.7506,48.79,48.7506,48.7743,25700.0
2005-12-02 11:35:00,61.95,61.97,61.93,61.94,25300.0,48.79,48.8058,48.7743,48.7821,25300.0
2005-12-02 11:40:00,61.93,61.96,61.92,61.93,29800.0,48.7743,48.7979,48.7664,48.7743,29800.0
2005-12-02 11:45:00,61.92,61.96,61.85,61.94,46700.0,48.7664,48.7979,48.7112,48.7821,46700.0
2005-12-02 11:50:00,61.94,61.99,61.93,61.96,31700.0,48.7821,48.8215,48.7743,48.7979,31700.0
2005-12-02 11:55:00,61.96,61.96,61.93,61.94,39800.0,48.7979,48.7979,48.7743,48.7821,39800.0
2005-12-02 12:00:00,61.94,61.97,61.93,61.95,21300.0,48.7821,48.8058,48.7743,48.79,21300.0
2005-12-02 12:05:00,61.94,61.97,61.93,61.94,19700.0,48.7821,48.8058,48.7743,48.7821,19700.0
2005-12-02 12:10:00,61.93,61.93,61.85,61.87,28300.0,48.7743,48.7743,48.7112,48.727,28300.0
2005-12-02 12:15:00,61.88,61.88,61.85,61.86,45800.0,48.7349,48.7349,48.7112,48.7191,45800.0
2005-12-02 12:20:00,61.86,61.94,61.85,61.93,30700.0,48.7191,48.7821,48.7112,48.7743,30700.0
2005-12-02 12:25:00,61.92,61.93,61.87,61.92,26100.0,48.7664,48.7743,48.727,48.7664,26100.0
2005-12-02 12:30:00,61.93,61.93,61.86,61.88,34000.0,48.7743,48.7743,48.7191,48.7349,34000.0
2005-12-02 12:35:00,61.88,61.92,61.86,61.92,47200.0,48.7349,48.7664,48.7191,48.7664,47200.0
2005-12-02 12:40:00,61.91,61.93,61.88,61.89,56600.0,48.7585,48.7743,48.7349,48.7427,56600.0
2005-12-02 12:45:00,61.89,61.93,61.85,61.92,53500.0,48.7427,48.7743,48.7112,48.7664,53500.0
2005-12-02 12:50:00,61.93,61.97,61.9,61.9,31000.0,48.7743,48.8058,48.7506,48.7506,31000.0
2005-12-02 12:55:00,61.9,61.98,61.9,61.96,37100.0,48.7506,48.8136,48.7506,48.7979,37100.0
2005-12-02 13:00:00,61.95,61.96,61.89,61.96,42400.0,48.79,48.7979,48.7427,48.7979,42400.0
2005-12-02 13:05:00,61.96,61.99,61.94,61.94,47100.0,48.7979,48.8215,48.7821,48.7821,47100.0
2005-12-02 13:10:00,61.93,61.96,61.93,61.93,23900.0,48.7743,48.7979,48.7743,48.7743,23900.0
2005-12-02 13:15:00,61.93,61.95,61.92,61.95,26100.0,48.7743,48.79,48.7664,48.79,26100.0
2005-12-02 13:20:00,61.95,61.98,61.94,61.96,50400.0,48.79,48.8136,48.7821,48.7979,50400.0
2005-12-02 13:25:00,61.97,61.98,61.96,61.97,14800.0,48.8058,48.8136,48.7979,48.8058,14800.0
2005-12-02 13:30:00,61.97,61.98,61.94,61.94,21600.0,48.8058,48.8136,48.7821,48.7821,21600.0
2005-12-02 13:35:00,61.94,61.96,61.94,61.96,62500.0,48.7821,48.7979,48.7821,48.7979,62500.0
2005-12-02 13:40:00,61.96,61.96,61.93,61.93,17300.0,48.7979,48.7979,48.7743,48.7743,17300.0
2005-12-02 13:45:00,61.93,61.95,61.92,61.94,25400.0,48.7743,48.79,48.7664,48.7821,25400.0
2005-12-02 13:50:00,61.94,61.96,61.93,61.95,26400.0,48.7821,48.7979,48.7743,48.79,26400.0
2005-12-02 13:55:00,61.94,61.95,61.93,61.94,13300.0,48.7821,48.79,48.7743,48.7821,13300.0
2005-12-02 14:00:00,61.95,62.06,61.95,62.05,128900.0,48.79,48.8766,48.79,48.8688,128900.0
2005-12-02 14:05:00,62.05,62.08,62.02,62.07,40600.0,48.8688,48.8924,48.8451,48.8845,40600.0
2005-12-02 14:10:00,62.07,62.07,61.99,62.0,27600.0,48.8845,48.8845,48.8215,48.8294,27600.0
2005-12-02 14:15:00,61.99,62.03,61.97,62.03,16700.0,48.8215,48.853,48.8058,48.853,16700.0
2005-12-02 14:20:00,62.02,62.07,62.02,62.06,19900.0,48.8451,48.8845,48.8451,48.8766,19900.0
2005-12-02 14:25:00,62.06,62.14,62.06,62.08,37100.0,48.8766,48.9396,48.8766,48.8924,37100.0
2005-12-02 14:30:00,62.09,62.11,62.05,62.08,58300.0,48.9003,48.916,48.8688,48.8924,58300.0
2005-12-02 14:35:00,62.09,62.1,62.0,62.0,31000.0,48.9003,48.9081,48.8294,48.8294,31000.0
2005-12-02 14:40:00,62.0,62.0,61.95,61.98,14700.0,48.8294,48.8294,48.79,48.8136,14700.0
2005-12-02 14:45:00,61.98,62.04,61.97,62.03,29800.0,48.8136,48.8609,48.8058,48.853,29800.0
2005-12-02 14:50:00,62.03,62.03,61.99,62.0,22700.0,48.853,48.853,48.8215,48.8294,22700.0
2005-12-02 14:55:00,62.0,62.05,61.99,62.02,29000.0,48.8294,48.8688,48.8215,48.8451,29000.0
2005-12-02 15:00:00,62.03,62.03,61.95,61.96,70900.0,48.853,48.853,48.79,48.7979,70900.0
2005-12-02 15:05:00,61.97,61.98,61.96,61.97,15200.0,48.8058,48.8136,48.7979,48.8058,15200.0
2005-12-02 15:10:00,61.96,62.01,61.96,61.97,37700.0,48.7979,48.8373,48.7979,48.8058,37700.0
2005-12-02 15:15:00,61.97,61.99,61.93,61.97,50200.0,48.8058,48.8215,48.7743,48.8058,50200.0
2005-12-02 15:20:00,61.97,62.02,61.97,61.98,39400.0,48.8058,48.8451,48.8058,48.8136,39400.0
2005-12-02 15:25:00,61.99,62.02,61.98,62.01,24400.0,48.8215,48.8451,48.8136,48.8373,24400.0
2005-12-02 15:30:00,62.01,62.01,61.93,61.94,31800.0,48.8373,48.8373,48.7743,48.7821,31800.0
2005-12-02 15:35:00,61.93,61.94,61.87,61.89,47700.0,48.7743,48.7821,48.727,48.7427,47700.0
2005-12-02 15:40:00,61.89,61.9,61.87,61.88,44800.0,48.7427,48.7506,48.727,48.7349,44800.0
2005-12-02 15:45:00,61.88,61.93,61.88,61.93,102700.0,48.7349,48.7743,48.7349,48.7743,102700.0
2005-12-02 15:50:00,61.93,61.99,61.93,61.97,63900.0,48.7743,48.8215,48.7743,48.8058,63900.0
2005-12-02 15:55:00,61.97,61.98,61.95,61.96,59700.0,48.8058,48.8136,48.79,48.7979,59700.0
2005-12-05 09:30:00,61.78,61.95,61.76,61.77,81400.0,48.6561,48.79,48.6404,48.6482,81400.0
2005-12-05 09:35:00,61.78,61.84,61.51,61.77,93900.0,48.6561,48.7034,48.4435,48.6482,93900.0
2005-12-05 09:40:00,61.78,61.8,61.51,61.67,168200.0,48.6561,48.6719,48.4435,48.5695,168200.0
2005-12-05 09:45:00,61.69,61.73,61.67,61.73,40900.0,48.5852,48.6167,48.5695,48.6167,40900.0
2005-12-05 09:50:00,61.73,61.73,61.64,61.66,42000.0,48.6167,48.6167,48.5459,48.5616,42000.0
2005-12-05 09:55:00,61.64,61.69,61.64,61.67,43500.0,48.5459,48.5852,48.5459,48.5695,43500.0
2005-12-05 10:00:00,61.67,61.68,61.65,61.65,45000.0,48.5695,48.5774,48.5537,48.5537,45000.0
2005-12-05 10:05:00,61.65,61.66,61.61,61.63,81500.0,48.5537,48.5616,48.5222,48.538,81500.0
2005-12-05 10:10:00,61.64,61.69,61.61,61.62,47700.0,48.5459,48.5852,48.5222,48.5301,47700.0
2005-12-05 10:15:00,61.62,61.62,61.49,61.56,50900.0,48.5301,48.5301,48.4277,48.4828,50900.0
2005-12-05 10:20:00,61.56,61.64,61.55,61.59,66600.0,48.4828,48.5459,48.475,48.5065,66600.0
2005-12-05 10:25:00,61.59,61.59,61.48,61.49,27800.0,48.5065,48.5065,48.4198,48.4277,27800.0
2005-12-05 10:30:00,61.49,61.49,61.4,61.43,42700.0,48.4277,48.4277,48.3568,48.3805,42700.0
2005-12-05 10:35:00,61.43,61.44,61.39,61.42,25800.0,48.3805,48.3883,48.349,48.3726,25800.0
2005-12-05 10:40:00,61.42,61.49,61.41,61.46,29700.0,48.3726,48.4277,48.3647,48.4041,29700.0
2005-12-05 10:45:00,61.46,61.49,61.45,61.49,35800.0,48.4041,48.4277,48.3962,48.4277,35800.0
2005-12-05 10:50:00,61.48,61.49,61.45,61.45,44000.0,48.4198,48.4277,48.3962,48.3962,44000.0
2005-12-05 10:55:00,61.45,61.46,61.36,61.36,81100.0,48.3962,48.4041,48.3253,48.3253,81100.0
2005-12-05 11:00:00,61.37,61.4,61.36,61.4,30900.0,48.3332,48.3568,48.3253,48.3568,30900.0
2005-12-05 11:05:00,61.4,61.41,61.39,61.41,50000.0,48.3568,48.3647,48.349,48.3647,50000.0
2005-12-05 11:10:00,61.41,61.43,61.39,61.41,43200.0,48.3647,48.3805,48.349,48.3647,43200.0
2005-12-05 11:15:00,61.42,61.43,61.4,61.42,43900.0,48.3726,48.3805,48.3568,48.3726,43900.0
2005-12-05 11:20:00,61.42,61.59,61.4,61.57,44200.0,48.3726,48.5065,48.3568,48.4907,44200.0
2005-12-05 11:25:00,61.58,61.63,61.54,61.63,34100.0,48.4986,48.538,48.4671,48.538,34100.0
2005-12-05 11:30:00,61.63,61.64,61.57,61.6,39700.0,48.538,48.5459,48.4907,48.5144,39700.0
2005-12-05 11:35:00,61.6,61.63,61.57,61.63,38900.0,48.5144,48.538,48.4907,48.538,38900.0
2005-12-05 11:40:00,61.63,61.73,61.63,61.71,41100.0,48.538,48.6167,48.538,48.601,41100.0
2005-12-05 11:45:00,61.71,61.77,61.71,61.77,52400.0,48.601,48.6482,48.601,48.6482,52400.0
2005-12-05 11:50:00,61.76,61.78,61.71,61.74,71400.0,48.6404,48.6561,48.601,48.6246,71400.0
2005-12-05 11:55:00,61.74,61.75,61.71,61.71,17000.0,48.6246,48.6325,48.601,48.601,17000.0
2005-12-05 12:00:00,61.71,61.73,61.71,61.72,29900.0,48.601,48.6167,48.601,48.6089,29900.0
2005-12-05 12:05:00,61.72,61.73,61.69,61.69,35900.0,48.6089,48.6167,48.5852,48.5852,35900.0
2005-12-05 12:10:00,61.69,61.7,61.65,61.7,45700.0,48.5852,48.5931,48.5537,48.5931,45700.0
2005-12-05 12:15:00,61.69,61.72,61.67,61.67,36200.0,48.5852,48.6089,48.5695,48.5695,36200.0
2005-12-05 12:20:00,61.67,61.68,61.61,61.65,43400.0,48.5695,48.5774,48.5222,48.5537,43400.0
2005-12-05 12:25:00,61.65,61.74,61.65,61.7,33200.0,48.5537,48.6246,48.5537,48.5931,33200.0
2005-12-05 12:30:00,61.7,61.7,61.66,61.67,8300.0,48.5931,48.5931,48.5616,48.5695,8300.0
2005-12-05 12:35:00,61.67,61.81,61.67,61.76,42600.0,48.5695,48.6797,48.5695,48.6404,42600.0
2005-12-05 12:40:00,61.77,61.82,61.76,61.81,45500.0,48.6482,48.6876,48.6404,48.6797,45500.0
2005-12-05 12:45:00,61.81,61.82,61.78,61.79,49000.0,48.6797,48.6876,48.6561,48.664,49000.0
2005-12-05 12:50:00,61.79,61.8,61.78,61.8,43600.0,48.664,48.6719,48.6561,48.6719,43600.0
2005-12-05 12:55:00,61.79,61.8,61.78,61.79,37100.0,48.664,48.6719,48.6561,48.664,37100.0
2005-12-05 13:00:00,61.79,61.85,61.79,61.85,42900.0,48.664,48.7112,48.664,48.7112,42900.0
2005-12-05 13:05:00,61.86,61.95,61.86,61.93,33900.0,48.7191,48.79,48.7191,48.7743,33900.0
2005-12-05 13:10:00,61.93,61.93,61.91,61.92,25400.0,48.7743,48.7743,48.7585,48.7664,25400.0
2005-12-05 13:15:00,61.91,61.96,61.91,61.96,34100.0,48.7585,48.7979,48.7585,48.7979,34100.0
2005-12-05 13:20:00,61.96,62.0,61.96,61.96,26300.0,48.7979,48.8294,48.7979,48.7979,26300.0
2005-12-05 13:25:00,61.96,62.01,61.96,62.0,59800.0,48.7979,48.8373,48.7979,48.8294,59800.0
2005-12-05 13:30:00,62.0,62.02,61.92,61.97,40600.0,48.8294,48.8451,48.7664,48.8058,40600.0
2005-12-05 13:35:00,61.99,62.09,61.99,62.0,49300.0,48.8215,48.9003,48.8215,48.8294,49300.0
2005-12-05 13:40:00,62.02,62.11,62.0,62.1,47500.0,48.8451,48.916,48.8294,48.9081,47500.0
2005-12-05 13:45:00,62.11,62.28,62.11,62.24,112100.0,48.916,49.0499,48.916,49.0184,112100.0
2005-12-05 13:50:00,62.24,62.24,62.12,62.12,30600.0,49.0184,49.0184,48.9239,48.9239,30600.0
2005-12-05 13:55:00,62.11,62.13,62.04,62.04,27700.0,48.916,48.9318,48.8609,48.8609,27700.0
2005-12-05 14:00:00,62.04,62.04,61.94,61.97,33800.0,48.8609,48.8609,48.7821,48.8058,33800.0
2005-12-05 14:05:00,61.95,61.97,61.86,61.88,72300.0,48.79,48.8058,48.7191,48.7349,72300.0
2005-12-05 14:10:00,61.89,61.94,61.84,61.84,162500.0,48.7427,48.7821,48.7034,48.7034,162500.0
2005-12-05 14:15:00,61.83,61.89,61.82,61.87,48400.0,48.6955,48.7427,48.6876,48.727,48400.0
2005-12-05 14:20:00,61.88,61.9,61.86,61.86,41700.0,48.7349,48.7506,48.7191,48.7191,41700.0
2005-12-05 14:25:00,61.86,61.89,61.82,61.88,33200.0,48.7191,48.7427,48.6876,48.7349,33200.0
2005-12-05 14:30:00,61.88,61.94,61.88,61.91,49700.0,48.7349,48.7821,48.7349,48.7585,49700.0
2005-12-05 14:35:00,61.91,61.93,61.89,61.9,74600.0,48.7585,48.7743,48.7427,48.7506,74600.0
2005-12-05 14:40:00,61.9,61.94,61.9,61.91,54200.0,48.7506,48.7821,48.7506,48.7585,54200.0
2005-12-05 14:45:00,61.91,61.93,61.89,61.93,31000.0,48.7585,48.7743,48.7427,48.7743,31000.0
2005-12-05 14:50:00,61.92,61.95,61.9,61.92,48800.0,48.7664,48.79,48.7506,48.7664,48800.0
2005-12-05 14:55:00,61.92,61.97,61.91,61.95,133000.0,48.7664,48.8058,48.7585,48.79,133000.0
2005-12-05 15:00:00,61.95,61.95,61.91,61.93,39900.0,48.79,48.79,48.7585,48.7743,39900.0
2005-12-05 15:05:00,61.92,62.02,61.92,61.99,54800.0,48.7664,48.8451,48.7664,48.8215,54800.0
2005-12-05 15:10:00,61.95,61.98,61.92,61.96,42200.0,48.79,48.8136,48.7664,48.7979,42200.0
2005-12-05 15:15:00,61.95,62.0,61.95,61.99,34000.0,48.79,48.8294,48.79,48.8215,34000.0
2005-12-05 15:20:00,61.98,62.1,61.96,62.08,33400.0,48.8136,48.9081,48.7979,48.8924,33400.0
2005-12-05 15:25:00,62.09,62.15,62.01,62.12,48100.0,48.9003,48.9475,48.8373,48.9239,48100.0
2005-12-05 15:30:00,62.13,62.23,62.13,62.22,79100.0,48.9318,49.0105,48.9318,49.0026,79100.0
2005-12-05 15:35:00,62.23,62.26,62.23,62.26,70800.0,49.0105,49.0341,49.0105,49.0341,70800.0
2005-12-05 15:40:00,62.26,62.26,62.17,62.24,113900.0,49.0341,49.0341,48.9633,49.0184,113900.0
2005-12-05 15:45:00,62.24,62.3,62.16,62.28,103700.0,49.0184,49.0657,48.9554,49.0499,103700.0
2005-12-05 15:50:00,62.28,62.36,62.27,62.36,140900.0,49.0499,49.1129,49.042,49.1129,140900.0
2005-12-05 15:55:00,62.37,62.42,62.36,62.39,140300.0,49.1208,49.1602,49.1129,49.1365,140300.0
2005-12-06 09:30:00,62.89,62.9,62.77,62.77,122400.0,49.5303,49.5382,49.4358,49.4358,122400.0
2005-12-06 09:35:00,62.77,62.9,62.72,62.75,85100.0,49.4358,49.5382,49.3964,49.4201,85100.0
2005-12-06 09:40:00,62.74,62.84,61.75,62.83,84200.0,49.4122,49.4909,48.6325,49.4831,84200.0
2005-12-06 09:45:00,62.83,62.88,62.8,62.8,101700.0,49.4831,49.5224,49.4594,49.4594,101700.0
2005-12-06 09:50:00,62.79,62.9,62.75,62.87,83500.0,49.4516,49.5382,49.4201,49.5146,83500.0
2005-12-06 09:55:00,62.88,62.92,62.86,62.92,63000.0,49.5224,49.5539,49.5067,49.5539,63000.0
2005-12-06 10:00:00,62.91,62.92,62.75,62.85,131000.0,49.5461,49.5539,49.4201,49.4988,131000.0
2005-12-06 10:05:00,62.86,62.89,62.82,62.88,28200.0,49.5067,49.5303,49.4752,49.5224,28200.0
2005-12-06 10:10:00,62.88,62.97,62.86,62.96,120900.0,49.5224,49.5933,49.5067,49.5854,120900.0
2005-12-06 10:15:00,62.97,63.2,62.96,63.12,151700.0,49.5933,49.7745,49.5854,49.7115,151700.0
2005-12-06 10:20:00,63.12,63.36,63.12,63.3,105400.0,49.7115,49.9005,49.7115,49.8532,105400.0
2005-12-06 10:25:00,63.31,63.48,63.3,63.48,148600.0,49.8611,49.995,49.8532,49.995,148600.0
2005-12-06 10:30:00,63.47,63.58,63.38,63.44,120800.0,49.9871,50.0737,49.9162,49.9635,120800.0
2005-12-06 10:35:00,63.44,63.48,63.37,63.43,44900.0,49.9635,49.995,49.9084,49.9556,44900.0
2005-12-06 10:40:00,63.43,63.52,63.42,63.43,47800.0,49.9556,50.0265,49.9477,49.9556,47800.0
2005-12-06 10:45:00,63.45,63.47,63.44,63.45,34600.0,49.9714,49.9871,49.9635,49.9714,34600.0
2005-12-06 10:50:00,63.45,63.45,63.28,63.28,84000.0,49.9714,49.9714,49.8375,49.8375,84000.0
2005-12-06 10:55:00,63.29,63.35,63.23,63.35,58500.0,49.8453,49.8926,49.7981,49.8926,58500.0
2005-12-06 11:00:00,63.35,63.41,63.31,63.33,220900.0,49.8926,49.9399,49.8611,49.8768,220900.0
2005-12-06 11:05:00,63.34,63.35,63.32,63.35,40700.0,49.8847,49.8926,49.869,49.8926,40700.0
2005-12-06 11:10:00,63.35,63.36,63.2,63.24,72200.0,49.8926,49.9005,49.7745,49.806,72200.0
2005-12-06 11:15:00,63.23,63.28,63.2,63.25,37700.0,49.7981,49.8375,49.7745,49.8138,37700.0
2005-12-06 11:20:00,63.23,63.26,63.15,63.23,42200.0,49.7981,49.8217,49.7351,49.7981,42200.0
2005-12-06 11:25:00,63.22,63.42,63.22,63.41,69500.0,49.7902,49.9477,49.7902,49.9399,69500.0
2005-12-06 11:30:00,63.39,63.5,63.39,63.5,48100.0,49.9241,50.0107,49.9241,50.0107,48100.0
2005-12-06 11:35:00,63.49,63.52,63.47,63.48,30600.0,50.0029,50.0265,49.9871,49.995,30600.0
2005-12-06 11:40:00,63.49,63.55,63.49,63.54,44700.0,50.0029,50.0501,50.0029,50.0422,44700.0
2005-12-06 11:45:00,63.52,63.57,63.52,63.56,25200.0,50.0265,50.0659,50.0265,50.058,25200.0
2005-12-06 11:50:00,63.56,63.64,63.54,63.56,45300.0,50.058,50.121,50.0422,50.058,45300.0
2005-12-06 11:55:00,63.54,63.55,63.41,63.5,29600.0,50.0422,50.0501,49.9399,50.0107,29600.0
2005-12-06 12:00:00,63.48,63.54,63.45,63.51,28200.0,49.995,50.0422,49.9714,50.0186,28200.0
2005-12-06 12:05:00,63.52,63.56,63.5,63.54,14300.0,50.0265,50.058,50.0107,50.0422,14300.0
2005-12-06 12:10:00,63.54,63.75,63.54,63.73,48900.0,50.0422,50.2076,50.0422,50.1919,48900.0
2005-12-06 12:15:00,63.73,63.95,63.71,63.95,60800.0,50.1919,50.3651,50.1761,50.3651,60800.0
2005-12-06 12:20:00,63.92,63.99,63.9,63.96,68800.0,50.3415,50.3966,50.3258,50.373,68800.0
2005-12-06 12:25:00,63.96,63.99,63.95,63.99,55200.0,50.373,50.3966,50.3651,50.3966,55200.0
2005-12-06 12:30:00,63.98,63.99,63.92,63.96,50000.0,50.3888,50.3966,50.3415,50.373,50000.0
2005-12-06 12:35:00,63.96,63.99,63.95,63.96,44800.0,50.373,50.3966,50.3651,50.373,44800.0
2005-12-06 12:40:00,63.95,63.97,63.95,63.95,44000.0,50.3651,50.3809,50.3651,50.3651,44000.0
2005-12-06 12:45:00,63.95,63.98,63.93,63.97,36500.0,50.3651,50.3888,50.3494,50.3809,36500.0
2005-12-06 12:50:00,63.98,64.18,63.9,63.98,260900.0,50.3888,50.5463,50.3258,50.3888,260900.0
2005-12-06 12:55:00,64.01,64.08,63.96,64.08,66800.0,50.4124,50.4675,50.373,50.4675,66800.0
2005-12-06 13:00:00,64.07,64.09,63.96,64.0,56600.0,50.4597,50.4754,50.373,50.4045,56600.0
2005-12-06 13:05:00,64.0,64.0,63.85,63.88,45400.0,50.4045,50.4045,50.2864,50.31,45400.0
2005-12-06 13:10:00,63.88,63.88,63.8,63.81,25800.0,50.31,50.31,50.247,50.2549,25800.0
2005-12-06 13:15:00,63.8,63.81,63.76,63.77,92400.0,50.247,50.2549,50.2155,50.2234,92400.0
2005-12-06 13:20:00,63.78,63.85,63.65,63.66,65800.0,50.2313,50.2864,50.1289,50.1367,65800.0
2005-12-06 13:25:00,63.66,63.68,63.54,63.55,78500.0,50.1367,50.1525,50.0422,50.0501,78500.0
2005-12-06 13:30:00,63.57,63.65,63.55,63.65,44800.0,50.0659,50.1289,50.0501,50.1289,44800.0
2005-12-06 13:35:00,63.65,63.7,63.6,63.68,58700.0,50.1289,50.1683,50.0895,50.1525,58700.0
2005-12-06 13:40:00,63.68,63.69,63.58,63.59,27300.0,50.1525,50.1604,50.0737,50.0816,27300.0
2005-12-06 13:45:00,63.59,63.59,63.45,63.59,37300.0,50.0816,50.0816,49.9714,50.0816,37300.0
2005-12-06 13:50:00,63.59,63.62,63.58,63.61,29900.0,50.0816,50.1052,50.0737,50.0974,29900.0
2005-12-06 13:55:00,63.61,63.62,63.55,63.57,19300.0,50.0974,50.1052,50.0501,50.0659,19300.0
2005-12-06 14:00:00,63.59,63.64,63.57,63.64,26400.0,50.0816,50.121,50.0659,50.121,26400.0
2005-12-06 14:05:00,63.63,63.7,63.52,63.58,32900.0,50.1131,50.1683,50.0265,50.0737,32900.0
2005-12-06 14:10:00,63.55,63.65,63.55,63.63,23600.0,50.0501,50.1289,50.0501,50.1131,23600.0
2005-12-06 14:15:00,63.62,63.68,63.58,63.66,49800.0,50.1052,50.1525,50.0737,50.1367,49800.0
2005-12-06 14:20:00,63.65,63.66,63.56,63.58,64100.0,50.1289,50.1367,50.058,50.0737,64100.0
2005-12-06 14:25:00,63.55,63.61,63.52,63.53,57000.0,50.0501,50.0974,50.0265,50.0344,57000.0
2005-12-06 14:30:00,63.52,63.52,63.33,63.33,49300.0,50.0265,50.0265,49.8768,49.8768,49300.0
2005-12-06 14:35:00,63.31,63.32,63.22,63.24,51300.0,49.8611,49.869,49.7902,49.806,51300.0
2005-12-06 14:40:00,63.24,63.26,63.15,63.15,46000.0,49.806,49.8217,49.7351,49.7351,46000.0
2005-12-06 14:45:00,63.15,63.25,63.05,63.25,137400.0,49.7351,49.8138,49.6563,49.8138,137400.0
2005-12-06 14:50:00,63.25,63.25,63.19,63.23,55700.0,49.8138,49.8138,49.7666,49.7981,55700.0
2005-12-06 14:55:00,63.22,63.32,63.2,63.31,48600.0,49.7902,49.869,49.7745,49.8611,48600.0
2005-12-06 15:00:00,63.31,63.31,63.11,63.11,84800.0,49.8611,49.8611,49.7036,49.7036,84800.0
2005-12-06 15:05:00,63.11,63.12,62.86,62.87,78000.0,49.7036,49.7115,49.5067,49.5146,78000.0
2005-12-06 15:10:00,62.86,62.9,62.61,62.65,104000.0,49.5067,49.5382,49.3098,49.3413,104000.0
2005-12-06 15:15:00,62.66,62.71,62.55,62.6,97100.0,49.3492,49.3886,49.2625,49.3019,97100.0
2005-12-06 15:20:00,62.61,62.7,62.58,62.59,84700.0,49.3098,49.3807,49.2862,49.294,84700.0
2005-12-06 15:25:00,62.59,62.74,62.58,62.74,72000.0,49.294,49.4122,49.2862,49.4122,72000.0
2005-12-06 15:30:00,62.74,63.45,62.73,62.89,72500.0,49.4122,49.9714,49.4043,49.5303,72500.0
2005-12-06 15:35:00,62.89,63.07,62.89,62.9,86000.0,49.5303,49.6721,49.5303,49.5382,86000.0
2005-12-06 15:40:00,62.9,62.96,62.8,62.91,62900.0,49.5382,49.5854,49.4594,49.5461,62900.0
2005-12-06 15:45:00,62.96,62.96,62.9,62.93,120800.0,49.5854,49.5854,49.5382,49.5618,120800.0
2005-12-06 15:50:00,62.94,63.14,62.93,63.08,120900.0,49.5697,49.7272,49.5618,49.68,120900.0
2005-12-06 15:55:00,63.07,63.24,63.07,63.24,164700.0,49.6721,49.806,49.6721,49.806,164700.0
2005-12-07 09:30:00,62.96,62.97,62.71,62.71,4100.0,49.5854,49.5933,49.3886,49.3886,4100.0
2005-12-07 09:35:00,62.8,62.9,62.55,62.77,199800.0,49.4594,49.5382,49.2625,49.4358,199800.0
2005-12-07 09:40:00,62.8,63.0,62.69,63.0,137200.0,49.4594,49.617,49.3728,49.617,137200.0
2005-12-07 09:45:00,63.0,63.0,62.58,62.74,341700.0,49.617,49.617,49.2862,49.4122,341700.0
2005-12-07 09:50:00,62.75,62.85,62.4,62.45,101600.0,49.4201,49.4988,49.1444,49.1838,101600.0
2005-12-07 09:55:00,62.47,62.75,62.47,62.75,112100.0,49.1995,49.4201,49.1995,49.4201,112100.0
2005-12-07 10:00:00,62.77,62.8,62.53,62.67,110500.0,49.4358,49.4594,49.2468,49.3571,110500.0
2005-12-07 10:05:00,62.68,62.77,62.61,62.68,72400.0,49.3649,49.4358,49.3098,49.3649,72400.0
2005-12-07 10:10:00,62.68,62.85,62.64,62.75,84700.0,49.3649,49.4988,49.3334,49.4201,84700.0
2005-12-07 10:15:00,62.75,62.8,62.7,62.75,162700.0,49.4201,49.4594,49.3807,49.4201,162700.0
2005-12-07 10:20:00,62.74,62.84,62.71,62.76,78700.0,49.4122,49.4909,49.3886,49.4279,78700.0
2005-12-07 10:25:00,62.76,62.76,62.7,62.7,39600.0,49.4279,49.4279,49.3807,49.3807,39600.0
2005-12-07 10:30:00,62.71,62.76,62.69,62.72,145200.0,49.3886,49.4279,49.3728,49.3964,145200.0
2005-12-07 10:35:00,62.72,62.79,62.68,62.73,53700.0,49.3964,49.4516,49.3649,49.4043,53700.0
2005-12-07 10:40:00,62.7,62.76,62.7,62.7,38100.0,49.3807,49.4279,49.3807,49.3807,38100.0
2005-12-07 10:45:00,62.7,62.71,62.54,62.54,74500.0,49.3807,49.3886,49.2547,49.2547,74500.0
2005-12-07 10:50:00,62.55,62.55,62.36,62.39,138300.0,49.2625,49.2625,49.1129,49.1365,138300.0
2005-12-07 10:55:00,62.38,62.4,62.25,62.3,88600.0,49.1287,49.1444,49.0263,49.0657,88600.0
2005-12-07 11:00:00,62.3,62.32,62.22,62.24,107500.0,49.0657,49.0814,49.0026,49.0184,107500.0
2005-12-07 11:05:00,62.24,62.35,62.22,62.33,54200.0,49.0184,49.105,49.0026,49.0893,54200.0
2005-12-07 11:10:00,62.34,62.45,62.3,62.34,58100.0,49.0972,49.1838,49.0657,49.0972,58100.0
2005-12-07 11:15:00,62.34,62.34,62.05,62.07,75400.0,49.0972,49.0972,48.8688,48.8845,75400.0
2005-12-07 11:20:00,62.07,62.29,62.07,62.24,52300.0,48.8845,49.0578,48.8845,49.0184,52300.0
2005-12-07 11:25:00,62.18,62.29,62.15,62.26,58700.0,48.9711,49.0578,48.9475,49.0341,58700.0
2005-12-07 11:30:00,62.27,62.37,62.24,62.34,50100.0,49.042,49.1208,49.0184,49.0972,50100.0
2005-12-07 11:35:00,62.34,62.37,62.27,62.28,40900.0,49.0972,49.1208,49.042,49.0499,40900.0
2005-12-07 11:40:00,62.3,62.35,62.24,62.34,70000.0,49.0657,49.105,49.0184,49.0972,70000.0
2005-12-07 11:45:00,62.34,62.37,62.28,62.28,35200.0,49.0972,49.1208,49.0499,49.0499,35200.0
2005-12-07 11:50:00,62.27,62.35,62.23,62.33,27300.0,49.042,49.105,49.0105,49.0893,27300.0
2005-12-07 11:55:00,62.35,62.35,62.26,62.26,20600.0,49.105,49.105,49.0341,49.0341,20600.0
2005-12-07 12:00:00,62.27,62.27,62.21,62.25,37600.0,49.042,49.042,48.9948,49.0263,37600.0
2005-12-07 12:05:00,62.26,62.27,62.24,62.25,56100.0,49.0341,49.042,49.0184,49.0263,56100.0
2005-12-07 12:10:00,62.26,62.3,62.19,62.21,51000.0,49.0341,49.0657,48.979,48.9948,51000.0
2005-12-07 12:15:00,62.22,62.26,62.18,62.25,39300.0,49.0026,49.0341,48.9711,49.0263,39300.0
2005-12-07 12:20:00,62.27,62.29,62.23,62.29,26400.0,49.042,49.0578,49.0105,49.0578,26400.0
2005-12-07 12:25:00,62.29,62.4,62.29,62.4,52100.0,49.0578,49.1444,49.0578,49.1444,52100.0
2005-12-07 12:30:00,62.39,62.49,62.39,62.46,52400.0,49.1365,49.2153,49.1365,49.1917,52400.0
2005-12-07 12:35:00,62.46,62.48,62.43,62.48,30000.0,49.1917,49.2074,49.168,49.2074,30000.0
2005-12-07 12:40:00,62.48,62.54,62.43,62.53,64200.0,49.2074,49.2547,49.168,49.2468,64200.0
2005-12-07 12:45:00,62.46,62.56,62.46,62.53,26900.0,49.1917,49.2704,49.1917,49.2468,26900.0
2005-12-07 12:50:00,62.53,62.56,62.46,62.52,32100.0,49.2468,49.2704,49.1917,49.2389,32100.0
2005-12-07 12:55:00,62.5,62.62,62.5,62.61,24400.0,49.2232,49.3177,49.2232,49.3098,24400.0
2005-12-07 13:00:00,62.61,62.64,62.6,62.61,40500.0,49.3098,49.3334,49.3019,49.3098,40500.0
2005-12-07 13:05:00,62.61,62.61,62.48,62.54,41500.0,49.3098,49.3098,49.2074,49.2547,41500.0
2005-12-07 13:10:00,62.53,62.53,62.46,62.47,45800.0,49.2468,49.2468,49.1917,49.1995,45800.0
2005-12-07 13:15:00,62.45,62.48,62.41,62.45,41300.0,49.1838,49.2074,49.1523,49.1838,41300.0
2005-12-07 13:20:00,62.46,62.46,62.32,62.35,20400.0,49.1917,49.1917,49.0814,49.105,20400.0
2005-12-07 13:25:00,62.33,62.34,62.2,62.21,35700.0,49.0893,49.0972,48.9869,48.9948,35700.0
2005-12-07 13:30:00,62.21,62.22,62.11,62.16,50400.0,48.9948,49.0026,48.916,48.9554,50400.0
2005-12-07 13:35:00,62.16,62.66,62.16,62.2,33900.0,48.9554,49.3492,48.9554,48.9869,33900.0
2005-12-07 13:40:00,62.2,62.23,62.16,62.21,30800.0,48.9869,49.0105,48.9554,48.9948,30800.0
2005-12-07 13:45:00,62.22,62.3,62.21,62.28,46600.0,49.0026,49.0657,48.9948,49.0499,46600.0
2005-12-07 13:50:00,62.27,62.31,62.17,62.25,43800.0,49.042,49.0735,48.9633,49.0263,43800.0
2005-12-07 13:55:00,62.28,62.28,62.16,62.16,33900.0,49.0499,49.0499,48.9554,48.9554,33900.0
2005-12-07 14:00:00,62.16,62.16,62.06,62.07,42400.0,48.9554,48.9554,48.8766,48.8845,42400.0
2005-12-07 14:05:00,62.07,62.22,62.07,62.22,45000.0,48.8845,49.0026,48.8845,49.0026,45000.0
2005-12-07 14:10:00,62.21,62.24,62.17,62.2,22200.0,48.9948,49.0184,48.9633,48.9869,22200.0
2005-12-07 14:15:00,62.21,62.21,62.15,62.16,22800.0,48.9948,48.9948,48.9475,48.9554,22800.0
2005-12-07 14:20:00,62.16,62.27,62.16,62.24,23000.0,48.9554,49.042,48.9554,49.0184,23000.0
2005-12-07 14:25:00,62.23,62.29,62.23,62.27,28500.0,49.0105,49.0578,49.0105,49.042,28500.0
2005-12-07 14:30:00,62.25,62.27,62.18,62.27,39300.0,49.0263,49.042,48.9711,49.042,39300.0
2005-12-07 14:35:00,62.27,62.31,62.21,62.3,31600.0,49.042,49.0735,48.9948,49.0657,31600.0
2005-12-07 14:40:00,62.28,62.35,62.28,62.34,45800.0,49.0499,49.105,49.0499,49.0972,45800.0
2005-12-07 14:45:00,62.33,62.37,62.32,62.33,22000.0,49.0893,49.1208,49.0814,49.0893,22000.0
2005-12-07 14:50:00,62.33,62.37,62.3,62.3,17500.0,49.0893,49.1208,49.0657,49.0657,17500.0
2005-12-07 14:55:00,62.31,62.31,62.19,62.23,27400.0,49.0735,49.0735,48.979,49.0105,27400.0
2005-12-07 15:00:00,62.23,62.23,62.13,62.14,50100.0,49.0105,49.0105,48.9318,48.9396,50100.0
2005-12-07 15:05:00,62.14,62.24,62.14,62.24,47500.0,48.9396,49.0184,48.9396,49.0184,47500.0
2005-12-07 15:10:00,62.24,62.28,62.22,62.26,22100.0,49.0184,49.0499,49.0026,49.0341,22100.0
2005-12-07 15:15:00,62.25,62.3,62.25,62.29,40200.0,49.0263,49.0657,49.0263,49.0578,40200.0
2005-12-07 15:20:00,62.29,62.35,62.28,62.34,44600.0,49.0578,49.105,49.0499,49.0972,44600.0
2005-12-07 15:25:00,62.34,62.37,62.34,62.35,34600.0,49.0972,49.1208,49.0972,49.105,34600.0
2005-12-07 15:30:00,62.36,62.39,62.3,62.31,93100.0,49.1129,49.1365,49.0657,49.0735,93100.0
2005-12-07 15:35:00,62.31,62.35,62.29,62.32,46700.0,49.0735,49.105,49.0578,49.0814,46700.0
2005-12-07 15:40:00,62.34,62.49,62.34,62.49,75200.0,49.0972,49.2153,49.0972,49.2153,75200.0
2005-12-07 15:45:00,62.48,62.56,62.46,62.55,55100.0,49.2074,49.2704,49.1917,49.2625,55100.0
2005-12-07 15:50:00,62.55,62.64,62.53,62.63,76500.0,49.2625,49.3334,49.2468,49.3255,76500.0
2005-12-07 15:55:00,62.64,62.68,62.6,62.6,101000.0,49.3334,49.3649,49.3019,49.3019,101000.0
2005-12-08 09:30:00,62.61,62.89,62.61,62.86,76200.0,49.3098,49.5303,49.3098,49.5067,76200.0
2005-12-08 09:35:00,62.86,62.86,62.4,62.4,76800.0,49.5067,49.5067,49.1444,49.1444,76800.0
2005-12-08 09:40:00,62.4,62.49,62.27,62.43,77500.0,49.1444,49.2153,49.042,49.168,77500.0
2005-12-08 09:45:00,62.41,62.52,62.33,62.43,96200.0,49.1523,49.2389,49.0893,49.168,96200.0
2005-12-08 09:50:00,62.43,62.44,62.17,62.22,73800.0,49.168,49.1759,48.9633,49.0026,73800.0
2005-12-08 09:55:00,62.22,62.35,62.2,62.23,49000.0,49.0026,49.105,48.9869,49.0105,49000.0
2005-12-08 10:00:00,62.23,62.35,62.22,62.35,47000.0,49.0105,49.105,49.0026,49.105,47000.0
2005-12-08 10:05:00,62.34,62.49,62.32,62.47,57000.0,49.0972,49.2153,49.0814,49.1995,57000.0
2005-12-08 10:10:00,62.42,62.42,62.29,62.32,50000.0,49.1602,49.1602,49.0578,49.0814,50000.0
2005-12-08 10:15:00,62.32,62.32,62.19,62.25,57000.0,49.0814,49.0814,48.979,49.0263,57000.0
2005-12-08 10:20:00,62.25,62.36,62.24,62.34,49400.0,49.0263,49.1129,49.0184,49.0972,49400.0
2005-12-08 10:25:00,62.35,62.36,62.27,62.28,39500.0,49.105,49.1129,49.042,49.0499,39500.0
2005-12-08 10:30:00,62.27,62.31,62.26,62.3,38100.0,49.042,49.0735,49.0341,49.0657,38100.0
2005-12-08 10:35:00,62.31,62.4,62.3,62.37,55500.0,49.0735,49.1444,49.0657,49.1208,55500.0
2005-12-08 10:40:00,62.36,62.42,62.29,62.42,39500.0,49.1129,49.1602,49.0578,49.1602,39500.0
2005-12-08 10:45:00,62.42,62.45,62.34,62.43,59500.0,49.1602,49.1838,49.0972,49.168,59500.0
2005-12-08 10:50:00,62.44,62.46,62.36,62.38,33400.0,49.1759,49.1917,49.1129,49.1287,33400.0
2005-12-08 10:55:00,62.39,62.61,62.39,62.6,58100.0,49.1365,49.3098,49.1365,49.3019,58100.0
2005-12-08 11:00:00,62.6,62.69,62.56,62.59,72700.0,49.3019,49.3728,49.2704,49.294,72700.0
2005-12-08 11:05:00,62.6,62.69,62.55,62.68,67100.0,49.3019,49.3728,49.2625,49.3649,67100.0
2005-12-08 11:10:00,62.68,62.68,62.54,62.64,37600.0,49.3649,49.3649,49.2547,49.3334,37600.0
2005-12-08 11:15:00,62.64,62.66,62.57,62.61,24600.0,49.3334,49.3492,49.2783,49.3098,24600.0
2005-12-08 11:20:00,62.59,62.67,62.59,62.64,31400.0,49.294,49.3571,49.294,49.3334,31400.0
2005-12-08 11:25:00,62.64,62.65,62.59,62.65,33200.0,49.3334,49.3413,49.294,49.3413,33200.0
2005-12-08 11:30:00,62.65,62.69,62.63,62.67,31900.0,49.3413,49.3728,49.3255,49.3571,31900.0
2005-12-08 11:35:00,62.66,62.75,62.65,62.71,62000.0,49.3492,49.4201,49.3413,49.3886,62000.0
2005-12-08 11:40:00,62.71,62.78,62.71,62.75,24200.0,49.3886,49.4437,49.3886,49.4201,24200.0
2005-12-08 11:45:00,62.74,62.75,62.63,62.64,28600.0,49.4122,49.4201,49.3255,49.3334,28600.0
2005-12-08 11:50:00,62.64,62.65,62.58,62.62,131900.0,49.3334,49.3413,49.2862,49.3177,131900.0
2005-12-08 11:55:00,62.62,62.67,62.61,62.67,34600.0,49.3177,49.3571,49.3098,49.3571,34600.0
2005-12-08 12:00:00,62.66,62.7,62.65,62.69,32400.0,49.3492,49.3807,49.3413,49.3728,32400.0
2005-12-08 12:05:00,62.69,62.71,62.64,62.69,42700.0,49.3728,49.3886,49.3334,49.3728,42700.0
2005-12-08 12:10:00,62.69,62.75,62.69,62.73,40900.0,49.3728,49.4201,49.3728,49.4043,40900.0
2005-12-08 12:15:00,62.73,62.74,62.7,62.72,20100.0,49.4043,49.4122,49.3807,49.3964,20100.0
2005-12-08 12:20:00,62.72,62.77,62.7,62.76,33100.0,49.3964,49.4358,49.3807,49.4279,33100.0
2005-12-08 12:25:00,62.77,62.78,62.7,62.7,20000.0,49.4358,49.4437,49.3807,49.3807,20000.0
2005-12-08 12:30:00,62.7,62.78,62.7,62.77,21400.0,49.3807,49.4437,49.3807,49.4358,21400.0
2005-12-08 12:35:00,62.77,62.79,62.75,62.79,33000.0,49.4358,49.4516,49.4201,49.4516,33000.0
2005-12-08 12:40:00,62.79,62.85,62.78,62.81,67100.0,49.4516,49.4988,49.4437,49.4673,67100.0
2005-12-08 12:45:00,62.8,62.84,62.75,62.82,33300.0,49.4594,49.4909,49.4201,49.4752,33300.0
2005-12-08 12:50:00,62.82,62.83,62.78,62.79,28700.0,49.4752,49.4831,49.4437,49.4516,28700.0
2005-12-08 12:55:00,62.78,62.85,62.7,62.81,26500.0,49.4437,49.4988,49.3807,49.4673,26500.0
2005-12-08 13:00:00,62.8,62.83,62.7,62.75,72900.0,49.4594,49.4831,49.3807,49.4201,72900.0
2005-12-08 13:05:00,62.75,62.81,62.74,62.74,64500.0,49.4201,49.4673,49.4122,49.4122,64500.0
2005-12-08 13:10:00,62.75,62.8,62.7,62.8,59800.0,49.4201,49.4594,49.3807,49.4594,59800.0
2005-12-08 13:15:00,62.8,62.8,62.7,62.75,34000.0,49.4594,49.4594,49.3807,49.4201,34000.0
2005-12-08 13:20:00,62.75,62.76,62.7,62.75,39300.0,49.4201,49.4279,49.3807,49.4201,39300.0
2005-12-08 13:25:00,62.76,62.83,62.75,62.75,46800.0,49.4279,49.4831,49.4201,49.4201,46800.0
2005-12-08 13:30:00,62.76,62.87,62.75,62.84,37100.0,49.4279,49.5146,49.4201,49.4909,37100.0
2005-12-08 13:35:00,62.85,62.86,62.81,62.84,32800.0,49.4988,49.5067,49.4673,49.4909,32800.0
2005-12-08 13:40:00,62.84,62.88,62.8,62.86,29400.0,49.4909,49.5224,49.4594,49.5067,29400.0
2005-12-08 13:45:00,62.87,62.87,62.78,62.81,53800.0,49.5146,49.5146,49.4437,49.4673,53800.0
2005-12-08 13:50:00,62.81,62.82,62.77,62.79,30700.0,49.4673,49.4752,49.4358,49.4516,30700.0
2005-12-08 13:55:00,62.8,62.85,62.75,62.76,17400.0,49.4594,49.4988,49.4201,49.4279,17400.0
2005-12-08 14:00:00,62.75,62.82,62.74,62.81,34600.0,49.4201,49.4752,49.4122,49.4673,34600.0
2005-12-08 14:05:00,62.81,62.82,62.7,62.76,25600.0,49.4673,49.4752,49.3807,49.4279,25600.0
2005-12-08 14:10:00,62.75,62.78,62.68,62.76,49700.0,49.4201,49.4437,49.3649,49.4279,49700.0
2005-12-08 14:15:00,62.79,62.79,62.65,62.65,70600.0,49.4516,49.4516,49.3413,49.3413,70600.0
2005-12-08 14:20:00,62.67,62.7,62.6,62.68,42600.0,49.3571,49.3807,49.3019,49.3649,42600.0
2005-12-08 14:25:00,62.66,62.71,62.62,62.71,22900.0,49.3492,49.3886,49.3177,49.3886,22900.0
2005-12-08 14:30:00,62.7,62.71,62.57,62.66,58100.0,49.3807,49.3886,49.2783,49.3492,58100.0
2005-12-08 14:35:00,62.66,62.69,62.58,62.69,27600.0,49.3492,49.3728,49.2862,49.3728,27600.0
2005-12-08 14:40:00,62.66,62.7,62.51,62.53,23200.0,49.3492,49.3807,49.231,49.2468,23200.0
2005-12-08 14:45:00,62.54,62.58,62.54,62.54,85200.0,49.2547,49.2862,49.2547,49.2547,85200.0
2005-12-08 14:50:00,62.55,62.65,62.55,62.65,40700.0,49.2625,49.3413,49.2625,49.3413,40700.0
2005-12-08 14:55:00,62.65,62.68,62.59,62.67,29500.0,49.3413,49.3649,49.294,49.3571,29500.0
2005-12-08 15:00:00,62.67,62.74,62.67,62.69,25300.0,49.3571,49.4122,49.3571,49.3728,25300.0
2005-12-08 15:05:00,62.68,62.7,62.55,62.55,31100.0,49.3649,49.3807,49.2625,49.2625,31100.0
2005-12-08 15:10:00,62.56,62.6,62.51,62.56,34000.0,49.2704,49.3019,49.231,49.2704,34000.0
2005-12-08 15:15:00,62.56,62.61,62.56,62.61,29600.0,49.2704,49.3098,49.2704,49.3098,29600.0
2005-12-08 15:20:00,62.6,62.68,62.56,62.68,36100.0,49.3019,49.3649,49.2704,49.3649,36100.0
2005-12-08 15:25:00,62.67,62.72,62.6,62.68,75600.0,49.3571,49.3964,49.3019,49.3649,75600.0
2005-12-08 15:30:00,62.67,62.77,62.6,62.77,34500.0,49.3571,49.4358,49.3019,49.4358,34500.0
2005-12-08 15:35:00,62.77,62.79,62.74,62.77,52600.0,49.4358,49.4516,49.4122,49.4358,52600.0
2005-12-08 15:40:00,62.78,63.03,62.77,62.99,104200.0,49.4437,49.6406,49.4358,49.6091,104200.0
2005-12-08 15:45:00,63.0,63.03,62.84,62.88,113700.0,49.617,49.6406,49.4909,49.5224,113700.0
2005-12-08 15:50:00,62.88,62.91,62.85,62.85,48600.0,49.5224,49.5461,49.4988,49.4988,48600.0
2005-12-08 15:55:00,62.86,62.96,62.83,62.96,88100.0,49.5067,49.5854,49.4831,49.5854,88100.0
2005-12-09 09:30:00,63.15,63.2,63.1,63.18,87700.0,49.7351,49.7745,49.6957,49.7587,87700.0
2005-12-09 09:35:00,63.18,63.33,63.17,63.22,98000.0,49.7587,49.8768,49.7508,49.7902,98000.0
2005-12-09 09:40:00,63.22,63.22,62.15,63.13,78800.0,49.7902,49.7902,48.9475,49.7193,78800.0
2005-12-09 09:45:00,63.13,63.24,63.11,63.19,23200.0,49.7193,49.806,49.7036,49.7666,23200.0
2005-12-09 09:50:00,63.19,63.21,63.11,63.2,31100.0,49.7666,49.7823,49.7036,49.7745,31100.0
2005-12-09 09:55:00,63.17,63.2,63.14,63.19,19900.0,49.7508,49.7745,49.7272,49.7666,19900.0
2005-12-09 10:00:00,63.2,63.28,63.14,63.17,21800.0,49.7745,49.8375,49.7272,49.7508,21800.0
2005-12-09 10:05:00,63.18,63.21,63.09,63.2,26500.0,49.7587,49.7823,49.6878,49.7745,26500.0
2005-12-09 10:10:00,63.21,63.26,63.16,63.18,69900.0,49.7823,49.8217,49.743,49.7587,69900.0
2005-12-09 10:15:00,63.19,63.3,63.19,63.21,28100.0,49.7666,49.8532,49.7666,49.7823,28100.0
2005-12-09 10:20:00,63.21,63.25,63.18,63.19,31000.0,49.7823,49.8138,49.7587,49.7666,31000.0
2005-12-09 10:25:00,63.17,63.29,63.15,63.25,86300.0,49.7508,49.8453,49.7351,49.8138,86300.0
2005-12-09 10:30:00,63.27,63.36,63.25,63.33,25500.0,49.8296,49.9005,49.8138,49.8768,25500.0
2005-12-09 10:35:00,63.33,63.34,63.21,63.26,30900.0,49.8768,49.8847,49.7823,49.8217,30900.0
2005-12-09 10:40:00,63.28,63.28,63.25,63.25,16100.0,49.8375,49.8375,49.8138,49.8138,16100.0
2005-12-09 10:45:00,63.24,63.44,63.24,63.44,38700.0,49.806,49.9635,49.806,49.9635,38700.0
2005-12-09 10:50:00,63.44,63.47,63.27,63.27,40000.0,49.9635,49.9871,49.8296,49.8296,40000.0
2005-12-09 10:55:00,63.24,63.28,63.22,63.25,54000.0,49.806,49.8375,49.7902,49.8138,54000.0
2005-12-09 11:00:00,63.25,63.25,63.19,63.22,29400.0,49.8138,49.8138,49.7666,49.7902,29400.0
2005-12-09 11:05:00,63.22,63.41,63.22,63.36,31300.0,49.7902,49.9399,49.7902,49.9005,31300.0
2005-12-09 11:10:00,63.35,63.46,63.34,63.37,85400.0,49.8926,49.9792,49.8847,49.9084,85400.0
2005-12-09 11:15:00,63.38,63.38,63.29,63.29,16900.0,49.9162,49.9162,49.8453,49.8453,16900.0
2005-12-09 11:20:00,63.28,63.3,63.21,63.28,18200.0,49.8375,49.8532,49.7823,49.8375,18200.0
2005-12-09 11:25:00,63.27,63.28,63.21,63.22,12600.0,49.8296,49.8375,49.7823,49.7902,12600.0
2005-12-09 11:30:00,63.2,63.21,63.19,63.2,16200.0,49.7745,49.7823,49.7666,49.7745,16200.0
2005-12-09 11:35:00,63.2,63.23,63.19,63.2,23900.0,49.7745,49.7981,49.7666,49.7745,23900.0
2005-12-09 11:40:00,63.2,63.2,63.15,63.17,40400.0,49.7745,49.7745,49.7351,49.7508,40400.0
2005-12-09 11:45:00,63.17,63.23,63.16,63.2,45500.0,49.7508,49.7981,49.743,49.7745,45500.0
2005-12-09 11:50:00,63.2,63.21,63.16,63.17,20000.0,49.7745,49.7823,49.743,49.7508,20000.0
2005-12-09 11:55:00,63.16,63.19,63.12,63.13,53600.0,49.743,49.7666,49.7115,49.7193,53600.0
2005-12-09 12:00:00,63.12,63.22,63.1,63.21,33800.0,49.7115,49.7902,49.6957,49.7823,33800.0
2005-12-09 12:05:00,63.2,63.25,63.14,63.24,25800.0,49.7745,49.8138,49.7272,49.806,25800.0
2005-12-09 12:10:00,63.25,63.37,63.23,63.32,35200.0,49.8138,49.9084,49.7981,49.869,35200.0
2005-12-09 12:15:00,63.32,63.34,63.26,63.31,15500.0,49.869,49.8847,49.8217,49.8611,15500.0
2005-12-09 12:20:00,63.32,63.32,63.26,63.28,9500.0,49.869,49.869,49.8217,49.8375,9500.0
2005-12-09 12:25:00,63.26,63.29,63.24,63.24,18300.0,49.8217,49.8453,49.806,49.806,18300.0
2005-12-09 12:30:00,63.24,63.27,63.24,63.24,20800.0,49.806,49.8296,49.806,49.806,20800.0
2005-12-09 12:35:00,63.23,63.24,63.21,63.21,22700.0,49.7981,49.806,49.7823,49.7823,22700.0
2005-12-09 12:40:00,63.22,63.27,63.21,63.27,20700.0,49.7902,49.8296,49.7823,49.8296,20700.0
2005-12-09 12:45:00,63.27,63.27,63.22,63.24,34100.0,49.8296,49.8296,49.7902,49.806,34100.0
2005-12-09 12:50:00,63.24,63.32,63.23,63.29,25900.0,49.806,49.869,49.7981,49.8453,25900.0
2005-12-09 12:55:00,63.29,63.34,63.28,63.34,26800.0,49.8453,49.8847,49.8375,49.8847,26800.0
2005-12-09 13:00:00,63.34,63.35,63.29,63.29,37800.0,49.8847,49.8926,49.8453,49.8453,37800.0
2005-12-09 13:05:00,63.29,63.41,63.29,63.4,34100.0,49.8453,49.9399,49.8453,49.932,34100.0
2005-12-09 13:10:00,63.39,63.48,63.39,63.48,23500.0,49.9241,49.995,49.9241,49.995,23500.0
2005-12-09 13:15:00,63.48,63.5,63.44,63.45,27100.0,49.995,50.0107,49.9635,49.9714,27100.0
2005-12-09 13:20:00,63.45,63.45,63.42,63.43,35800.0,49.9714,49.9714,49.9477,49.9556,35800.0
2005-12-09 13:25:00,63.43,63.43,63.4,63.42,19100.0,49.9556,49.9556,49.932,49.9477,19100.0
2005-12-09 13:30:00,63.42,63.52,63.4,63.52,53100.0,49.9477,50.0265,49.932,50.0265,53100.0
2005-12-09 13:35:00,63.54,63.64,63.54,63.58,29900.0,50.0422,50.121,50.0422,50.0737,29900.0
2005-12-09 13:40:00,63.58,63.58,63.52,63.58,22700.0,50.0737,50.0737,50.0265,50.0737,22700.0
2005-12-09 13:45:00,63.58,63.68,63.57,63.64,36900.0,50.0737,50.1525,50.0659,50.121,36900.0
2005-12-09 13:50:00,63.64,63.68,63.61,63.66,23300.0,50.121,50.1525,50.0974,50.1367,23300.0
2005-12-09 13:55:00,63.66,63.69,63.62,63.62,26900.0,50.1367,50.1604,50.1052,50.1052,26900.0
2005-12-09 14:00:00,63.62,63.72,63.62,63.71,28400.0,50.1052,50.184,50.1052,50.1761,28400.0
2005-12-09 14:05:00,63.7,63.75,63.69,63.75,38000.0,50.1683,50.2076,50.1604,50.2076,38000.0
2005-12-09 14:10:00,63.75,63.78,63.73,63.74,35700.0,50.2076,50.2313,50.1919,50.1998,35700.0
2005-12-09 14:15:00,63.73,63.8,63.72,63.8,69300.0,50.1919,50.247,50.184,50.247,69300.0
2005-12-09 14:20:00,63.82,63.87,63.81,63.84,45400.0,50.2628,50.3021,50.2549,50.2785,45400.0
2005-12-09 14:25:00,63.85,63.93,63.83,63.9,53300.0,50.2864,50.3494,50.2706,50.3258,53300.0
2005-12-09 14:30:00,63.94,63.94,63.9,63.92,34100.0,50.3573,50.3573,50.3258,50.3415,34100.0
2005-12-09 14:35:00,63.9,63.94,63.84,63.85,36600.0,50.3258,50.3573,50.2785,50.2864,36600.0
2005-12-09 14:40:00,63.86,63.9,63.84,63.85,35200.0,50.2943,50.3258,50.2785,50.2864,35200.0
2005-12-09 14:45:00,63.85,63.94,63.85,63.93,36400.0,50.2864,50.3573,50.2864,50.3494,36400.0
2005-12-09 14:50:00,63.93,63.95,63.88,63.88,34800.0,50.3494,50.3651,50.31,50.31,34800.0
2005-12-09 14:55:00,63.89,63.93,63.85,63.89,30000.0,50.3179,50.3494,50.2864,50.3179,30000.0
2005-12-09 15:00:00,63.89,63.91,63.69,63.75,33200.0,50.3179,50.3336,50.1604,50.2076,33200.0
2005-12-09 15:05:00,63.75,63.79,63.68,63.72,33100.0,50.2076,50.2391,50.1525,50.184,33100.0
2005-12-09 15:10:00,63.72,63.76,63.7,63.74,28900.0,50.184,50.2155,50.1683,50.1998,28900.0
2005-12-09 15:15:00,63.73,63.86,63.73,63.83,25300.0,50.1919,50.2943,50.1919,50.2706,25300.0
2005-12-09 15:20:00,63.83,63.9,63.8,63.86,30200.0,50.2706,50.3258,50.247,50.2943,30200.0
2005-12-09 15:25:00,63.86,63.93,63.83,63.92,38300.0,50.2943,50.3494,50.2706,50.3415,38300.0
2005-12-09 15:30:00,63.92,63.93,63.84,63.89,42500.0,50.3415,50.3494,50.2785,50.3179,42500.0
2005-12-09 15:35:00,63.88,63.92,63.84,63.84,45900.0,50.31,50.3415,50.2785,50.2785,45900.0
2005-12-09 15:40:00,63.84,63.85,63.78,63.84,43200.0,50.2785,50.2864,50.2313,50.2785,43200.0
2005-12-09 15:45:00,63.84,63.87,63.83,63.84,46100.0,50.2785,50.3021,50.2706,50.2785,46100.0
2005-12-09 15:50:00,63.83,63.85,63.77,63.78,57400.0,50.2706,50.2864,50.2234,50.2313,57400.0
2005-12-09 15:55:00,63.77,63.78,63.62,63.72,74500.0,50.2234,50.2313,50.1052,50.184,74500.0
2005-12-12 09:30:00,63.68,63.79,63.41,63.41,123100.0,50.1525,50.2391,49.9399,49.9399,123100.0
2005-12-12 09:35:00,63.4,63.4,63.21,63.33,70100.0,49.932,49.932,49.7823,49.8768,70100.0
2005-12-12 09:40:00,63.34,63.39,63.2,63.32,111200.0,49.8847,49.9241,49.7745,49.869,111200.0
2005-12-12 09:45:00,63.32,63.43,63.29,63.32,55100.0,49.869,49.9556,49.8453,49.869,55100.0
2005-12-12 09:50:00,63.3,63.35,63.15,63.16,93900.0,49.8532,49.8926,49.7351,49.743,93900.0
2005-12-12 09:55:00,63.17,63.29,63.15,63.25,49200.0,49.7508,49.8453,49.7351,49.8138,49200.0
2005-12-12 10:00:00,63.25,63.26,63.15,63.21,59700.0,49.8138,49.8217,49.7351,49.7823,59700.0
2005-12-12 10:05:00,63.21,63.24,63.18,63.22,73600.0,49.7823,49.806,49.7587,49.7902,73600.0
2005-12-12 10:10:00,63.22,63.68,63.12,63.17,50900.0,49.7902,50.1525,49.7115,49.7508,50900.0
2005-12-12 10:15:00,63.16,63.23,63.13,63.23,47500.0,49.743,49.7981,49.7193,49.7981,47500.0
2005-12-12 10:20:00,63.23,63.23,63.17,63.18,32600.0,49.7981,49.7981,49.7508,49.7587,32600.0
2005-12-12 10:25:00,63.18,63.28,63.18,63.19,43100.0,49.7587,49.8375,49.7587,49.7666,43100.0
2005-12-12 10:30:00,63.2,63.22,63.16,63.18,74500.0,49.7745,49.7902,49.743,49.7587,74500.0
2005-12-12 10:35:00,63.17,63.2,63.13,63.17,69000.0,49.7508,49.7745,49.7193,49.7508,69000.0
2005-12-12 10:40:00,63.16,63.18,63.06,63.12,55200.0,49.743,49.7587,49.6642,49.7115,55200.0
2005-12-12 10:45:00,63.12,63.12,63.05,63.05,36200.0,49.7115,49.7115,49.6563,49.6563,36200.0
2005-12-12 10:50:00,63.05,63.09,63.05,63.08,55100.0,49.6563,49.6878,49.6563,49.68,55100.0
2005-12-12 10:55:00,63.07,63.1,63.07,63.09,45000.0,49.6721,49.6957,49.6721,49.6878,45000.0
2005-12-12 11:00:00,63.09,63.15,63.08,63.09,36200.0,49.6878,49.7351,49.68,49.6878,36200.0
2005-12-12 11:05:00,63.08,63.09,63.03,63.06,33900.0,49.68,49.6878,49.6406,49.6642,33900.0
2005-12-12 11:10:00,63.06,63.15,63.05,63.11,28800.0,49.6642,49.7351,49.6563,49.7036,28800.0
2005-12-12 11:15:00,63.11,63.13,63.09,63.11,59600.0,49.7036,49.7193,49.6878,49.7036,59600.0
2005-12-12 11:20:00,63.11,63.18,63.09,63.15,77500.0,49.7036,49.7587,49.6878,49.7351,77500.0
2005-12-12 11:25:00,63.15,63.16,63.06,63.07,47600.0,49.7351,49.743,49.6642,49.6721,47600.0
2005-12-12 11:30:00,63.08,63.14,63.07,63.14,37800.0,49.68,49.7272,49.6721,49.7272,37800.0
2005-12-12 11:35:00,63.13,63.19,63.13,63.14,20900.0,49.7193,49.7666,49.7193,49.7272,20900.0
2005-12-12 11:40:00,63.13,63.16,63.1,63.1,23400.0,49.7193,49.743,49.6957,49.6957,23400.0
2005-12-12 11:45:00,63.11,63.11,63.06,63.06,20400.0,49.7036,49.7036,49.6642,49.6642,20400.0
2005-12-12 11:50:00,63.05,63.07,63.03,63.04,32000.0,49.6563,49.6721,49.6406,49.6485,32000.0
2005-12-12 11:55:00,63.03,63.04,63.02,63.02,25200.0,49.6406,49.6485,49.6327,49.6327,25200.0
2005-12-12 12:00:00,63.03,63.03,62.91,62.97,49600.0,49.6406,49.6406,49.5461,49.5933,49600.0
2005-12-12 12:05:00,62.97,62.98,62.87,62.88,21600.0,49.5933,49.6012,49.5146,49.5224,21600.0
2005-12-12 12:10:00,62.87,62.94,62.87,62.88,27700.0,49.5146,49.5697,49.5146,49.5224,27700.0
2005-12-12 12:15:00,62.88,62.91,62.83,62.88,34400.0,49.5224,49.5461,49.4831,49.5224,34400.0
2005-12-12 12:20:00,62.88,62.91,62.7,62.71,43600.0,49.5224,49.5461,49.3807,49.3886,43600.0
2005-12-12 12:25:00,62.71,62.72,62.56,62.61,35900.0,49.3886,49.3964,49.2704,49.3098,35900.0
2005-12-12 12:30:00,62.61,62.62,62.41,62.43,70900.0,49.3098,49.3177,49.1523,49.168,70900.0
2005-12-12 12:35:00,62.43,62.47,62.35,62.35,69200.0,49.168,49.1995,49.105,49.105,69200.0
2005-12-12 12:40:00,62.35,62.37,62.17,62.2,89200.0,49.105,49.1208,48.9633,48.9869,89200.0
2005-12-12 12:45:00,62.2,62.2,62.01,62.02,80900.0,48.9869,48.9869,48.8373,48.8451,80900.0
2005-12-12 12:50:00,62.02,62.11,62.02,62.1,124600.0,48.8451,48.916,48.8451,48.9081,124600.0
2005-12-12 12:55:00,62.11,62.39,62.11,62.28,62500.0,48.916,49.1365,48.916,49.0499,62500.0
2005-12-12 13:00:00,62.29,62.34,62.15,62.15,68100.0,49.0578,49.0972,48.9475,48.9475,68100.0
2005-12-12 13:05:00,62.17,62.47,62.17,62.4,160500.0,48.9633,49.1995,48.9633,49.1444,160500.0
2005-12-12 13:10:00,62.41,62.55,62.38,62.51,50200.0,49.1523,49.2625,49.1287,49.231,50200.0
2005-12-12 13:15:00,62.51,62.53,62.43,62.46,22300.0,49.231,49.2468,49.168,49.1917,22300.0
2005-12-12 13:20:00,62.46,62.5,62.43,62.43,16900.0,49.1917,49.2232,49.168,49.168,16900.0
2005-12-12 13:25:00,62.45,62.51,62.41,62.51,18500.0,49.1838,49.231,49.1523,49.231,18500.0
2005-12-12 13:30:00,62.51,62.62,62.43,62.51,82700.0,49.231,49.3177,49.168,49.231,82700.0
2005-12-12 13:35:00,62.5,62.56,62.37,62.47,32300.0,49.2232,49.2704,49.1208,49.1995,32300.0
2005-12-12 13:40:00,62.48,62.58,62.45,62.54,42700.0,49.2074,49.2862,49.1838,49.2547,42700.0
2005-12-12 13:45:00,62.56,62.56,62.48,62.53,32400.0,49.2704,49.2704,49.2074,49.2468,32400.0
2005-12-12 13:50:00,62.53,62.54,62.45,62.51,24600.0,49.2468,49.2547,49.1838,49.231,24600.0
2005-12-12 13:55:00,62.48,62.56,62.48,62.56,32100.0,49.2074,49.2704,49.2074,49.2704,32100.0
2005-12-12 14:00:00,62.55,62.64,62.55,62.63,45700.0,49.2625,49.3334,49.2625,49.3255,45700.0
2005-12-12 14:05:00,62.63,62.63,62.57,62.58,17300.0,49.3255,49.3255,49.2783,49.2862,17300.0
2005-12-12 14:10:00,62.58,62.64,62.58,62.6,18000.0,49.2862,49.3334,49.2862,49.3019,18000.0
2005-12-12 14:15:00,62.6,62.61,62.51,62.53,27900.0,49.3019,49.3098,49.231,49.2468,27900.0
2005-12-12 14:20:00,62.51,62.71,62.51,62.71,120500.0,49.231,49.3886,49.231,49.3886,120500.0
2005-12-12 14:25:00,62.71,62.77,62.7,62.77,32600.0,49.3886,49.4358,49.3807,49.4358,32600.0
2005-12-12 14:30:00,62.79,62.8,62.7,62.71,20100.0,49.4516,49.4594,49.3807,49.3886,20100.0
2005-12-12 14:35:00,62.74,62.84,62.71,62.84,11700.0,49.4122,49.4909,49.3886,49.4909,11700.0
2005-12-12 14:40:00,62.84,62.84,62.75,62.8,30900.0,49.4909,49.4909,49.4201,49.4594,30900.0
2005-12-12 14:45:00,62.8,62.9,62.77,62.81,42800.0,49.4594,49.5382,49.4358,49.4673,42800.0
2005-12-12 14:50:00,62.81,62.9,62.81,62.9,23600.0,49.4673,49.5382,49.4673,49.5382,23600.0
2005-12-12 14:55:00,62.9,62.95,62.89,62.91,20200.0,49.5382,49.5776,49.5303,49.5461,20200.0
2005-12-12 15:00:00,62.9,62.93,62.84,62.91,36500.0,49.5382,49.5618,49.4909,49.5461,36500.0
2005-12-12 15:05:00,62.92,62.96,62.87,62.92,34300.0,49.5539,49.5854,49.5146,49.5539,34300.0
2005-12-12 15:10:00,62.92,63.0,62.9,62.98,43600.0,49.5539,49.617,49.5382,49.6012,43600.0
2005-12-12 15:15:00,62.98,63.04,62.98,63.02,32200.0,49.6012,49.6485,49.6012,49.6327,32200.0
2005-12-12 15:20:00,63.02,63.06,63.01,63.02,28800.0,49.6327,49.6642,49.6248,49.6327,28800.0
2005-12-12 15:25:00,63.02,63.1,63.02,63.1,43500.0,49.6327,49.6957,49.6327,49.6957,43500.0
2005-12-12 15:30:00,63.1,63.19,63.1,63.15,60100.0,49.6957,49.7666,49.6957,49.7351,60100.0
2005-12-12 15:35:00,63.14,63.15,62.99,63.03,66100.0,49.7272,49.7351,49.6091,49.6406,66100.0
2005-12-12 15:40:00,63.03,63.19,63.03,63.18,38000.0,49.6406,49.7666,49.6406,49.7587,38000.0
2005-12-12 15:45:00,63.18,63.24,63.14,63.23,66200.0,49.7587,49.806,49.7272,49.7981,66200.0
2005-12-12 15:50:00,63.22,63.31,63.22,63.28,68800.0,49.7902,49.8611,49.7902,49.8375,68800.0
2005-12-12 15:55:00,63.29,63.32,63.28,63.28,107500.0,49.8453,49.869,49.8375,49.8375,107500.0
2005-12-13 09:30:00,63.17,63.4,63.14,63.3,82800.0,49.7508,49.932,49.7272,49.8532,82800.0
2005-12-13 09:35:00,63.35,63.65,63.29,63.33,55100.0,49.8926,50.1289,49.8453,49.8768,55100.0
2005-12-13 09:40:00,63.35,63.35,63.2,63.26,43000.0,49.8926,49.8926,49.7745,49.8217,43000.0
2005-12-13 09:45:00,63.23,63.28,63.08,63.24,46400.0,49.7981,49.8375,49.68,49.806,46400.0
2005-12-13 09:50:00,63.24,63.28,63.07,63.2,34500.0,49.806,49.8375,49.6721,49.7745,34500.0
2005-12-13 09:55:00,63.2,63.25,63.0,63.01,65000.0,49.7745,49.8138,49.617,49.6248,65000.0
2005-12-13 10:00:00,63.01,63.12,62.91,62.92,69600.0,49.6248,49.7115,49.5461,49.5539,69600.0
2005-12-13 10:05:00,62.91,62.96,62.85,62.91,47400.0,49.5461,49.5854,49.4988,49.5461,47400.0
2005-12-13 10:10:00,62.92,62.93,62.77,62.85,92000.0,49.5539,49.5618,49.4358,49.4988,92000.0
2005-12-13 10:15:00,62.83,63.01,62.83,62.9,53500.0,49.4831,49.6248,49.4831,49.5382,53500.0
2005-12-13 10:20:00,62.9,62.9,62.78,62.84,40000.0,49.5382,49.5382,49.4437,49.4909,40000.0
2005-12-13 10:25:00,62.84,62.88,62.72,62.86,57500.0,49.4909,49.5224,49.3964,49.5067,57500.0
2005-12-13 10:30:00,62.86,63.05,62.84,62.87,55700.0,49.5067,49.6563,49.4909,49.5146,55700.0
2005-12-13 10:35:00,62.87,63.0,62.82,62.9,73500.0,49.5146,49.617,49.4752,49.5382,73500.0
2005-12-13 10:40:00,62.91,62.92,62.76,62.79,40200.0,49.5461,49.5539,49.4279,49.4516,40200.0
2005-12-13 10:45:00,62.79,62.81,62.67,62.67,25500.0,49.4516,49.4673,49.3571,49.3571,25500.0
2005-12-13 10:50:00,62.65,62.7,62.61,62.65,33700.0,49.3413,49.3807,49.3098,49.3413,33700.0
2005-12-13 10:55:00,62.66,62.82,62.62,62.76,47900.0,49.3492,49.4752,49.3177,49.4279,47900.0
2005-12-13 11:00:00,62.77,62.91,62.7,62.89,75600.0,49.4358,49.5461,49.3807,49.5303,75600.0
2005-12-13 11:05:00,62.9,62.9,62.76,62.82,41000.0,49.5382,49.5382,49.4279,49.4752,41000.0
2005-12-13 11:10:00,62.82,62.87,62.77,62.85,41500.0,49.4752,49.5146,49.4358,49.4988,41500.0
2005-12-13 11:15:00,62.86,62.9,62.79,62.79,60300.0,49.5067,49.5382,49.4516,49.4516,60300.0
2005-12-13 11:20:00,62.8,62.92,62.79,62.92,27300.0,49.4594,49.5539,49.4516,49.5539,27300.0
2005-12-13 11:25:00,62.92,63.0,62.84,62.84,55300.0,49.5539,49.617,49.4909,49.4909,55300.0
2005-12-13 11:30:00,62.84,62.93,62.83,62.92,42900.0,49.4909,49.5618,49.4831,49.5539,42900.0
2005-12-13 11:35:00,62.92,62.98,62.9,62.97,71500.0,49.5539,49.6012,49.5382,49.5933,71500.0
2005-12-13 11:40:00,62.98,63.12,62.94,63.11,80400.0,49.6012,49.7115,49.5697,49.7036,80400.0
2005-12-13 11:45:00,63.11,63.28,63.08,63.14,78800.0,49.7036,49.8375,49.68,49.7272,78800.0
2005-12-13 11:50:00,63.14,63.17,63.07,63.11,41400.0,49.7272,49.7508,49.6721,49.7036,41400.0
2005-12-13 11:55:00,63.11,63.15,63.11,63.13,24900.0,49.7036,49.7351,49.7036,49.7193,24900.0
2005-12-13 12:00:00,63.13,63.25,63.13,63.17,30700.0,49.7193,49.8138,49.7193,49.7508,30700.0
2005-12-13 12:05:00,63.17,63.25,63.16,63.2,72800.0,49.7508,49.8138,49.743,49.7745,72800.0
2005-12-13 12:10:00,63.21,63.41,63.21,63.4,344400.0,49.7823,49.9399,49.7823,49.932,344400.0
2005-12-13 12:15:00,63.4,63.52,63.35,63.36,84500.0,49.932,50.0265,49.8926,49.9005,84500.0
2005-12-13 12:20:00,63.36,63.46,63.36,63.4,101600.0,49.9005,49.9792,49.9005,49.932,101600.0
2005-12-13 12:25:00,63.4,63.48,63.39,63.48,47300.0,49.932,49.995,49.9241,49.995,47300.0
2005-12-13 12:30:00,63.48,63.48,63.34,63.41,60800.0,49.995,49.995,49.8847,49.9399,60800.0
2005-12-13 12:35:00,63.41,63.46,63.38,63.45,21600.0,49.9399,49.9792,49.9162,49.9714,21600.0
2005-12-13 12:40:00,63.47,63.48,63.34,63.34,29500.0,49.9871,49.995,49.8847,49.8847,29500.0
2005-12-13 12:45:00,63.34,63.43,63.28,63.41,41500.0,49.8847,49.9556,49.8375,49.9399,41500.0
2005-12-13 12:50:00,63.42,63.42,63.38,63.38,28500.0,49.9477,49.9477,49.9162,49.9162,28500.0
2005-12-13 12:55:00,63.38,63.41,63.38,63.41,50900.0,49.9162,49.9399,49.9162,49.9399,50900.0
2005-12-13 13:00:00,63.42,63.42,63.2,63.34,46500.0,49.9477,49.9477,49.7745,49.8847,46500.0
2005-12-13 13:05:00,63.32,63.33,63.27,63.29,28000.0,49.869,49.8768,49.8296,49.8453,28000.0
2005-12-13 13:10:00,63.28,63.34,63.2,63.2,30500.0,49.8375,49.8847,49.7745,49.7745,30500.0
2005-12-13 13:15:00,63.21,63.28,63.17,63.27,25600.0,49.7823,49.8375,49.7508,49.8296,25600.0
2005-12-13 13:20:00,63.27,63.27,63.18,63.19,31100.0,49.8296,49.8296,49.7587,49.7666,31100.0
2005-12-13 13:25:00,63.19,63.21,63.11,63.21,62800.0,49.7666,49.7823,49.7036,49.7823,62800.0
2005-12-13 13:30:00,63.19,63.25,63.16,63.22,31100.0,49.7666,49.8138,49.743,49.7902,31100.0
2005-12-13 13:35:00,63.21,63.22,63.13,63.13,21000.0,49.7823,49.7902,49.7193,49.7193,21000.0
2005-12-13 13:40:00,63.13,63.13,63.09,63.1,32700.0,49.7193,49.7193,49.6878,49.6957,32700.0
2005-12-13 13:45:00,63.11,63.11,63.03,63.08,32200.0,49.7036,49.7036,49.6406,49.68,32200.0
2005-12-13 13:50:00,63.08,63.09,63.03,63.03,43900.0,49.68,49.6878,49.6406,49.6406,43900.0
2005-12-13 13:55:00,63.05,63.05,62.9,62.9,40600.0,49.6563,49.6563,49.5382,49.5382,40600.0
2005-12-13 14:00:00,62.9,62.96,62.88,62.94,57800.0,49.5382,49.5854,49.5224,49.5697,57800.0
2005-12-13 14:05:00,62.96,63.13,62.96,63.07,55000.0,49.5854,49.7193,49.5854,49.6721,55000.0
2005-12-13 14:10:00,63.07,63.34,63.06,63.27,49900.0,49.6721,49.8847,49.6642,49.8296,49900.0
2005-12-13 14:15:00,63.26,63.39,63.15,63.39,73000.0,49.8217,49.9241,49.7351,49.9241,73000.0
2005-12-13 14:20:00,63.38,63.62,63.29,63.29,107200.0,49.9162,50.1052,49.8453,49.8453,107200.0
2005-12-13 14:25:00,63.29,63.3,63.2,63.26,66000.0,49.8453,49.8532,49.7745,49.8217,66000.0
2005-12-13 14:30:00,63.25,63.31,63.16,63.2,122700.0,49.8138,49.8611,49.743,49.7745,122700.0
2005-12-13 14:35:00,63.2,63.35,63.12,63.35,102000.0,49.7745,49.8926,49.7115,49.8926,102000.0
2005-12-13 14:40:00,63.35,63.48,63.35,63.43,58200.0,49.8926,49.995,49.8926,49.9556,58200.0
2005-12-13 14:45:00,63.44,63.47,63.3,63.4,48200.0,49.9635,49.9871,49.8532,49.932,48200.0
2005-12-13 14:50:00,63.4,63.57,63.36,63.55,116300.0,49.932,50.0659,49.9005,50.0501,116300.0
2005-12-13 14:55:00,63.53,63.65,63.47,63.61,79800.0,50.0344,50.1289,49.9871,50.0974,79800.0
2005-12-13 15:00:00,63.64,63.66,63.41,63.45,55800.0,50.121,50.1367,49.9399,49.9714,55800.0
2005-12-13 15:05:00,63.46,63.49,63.34,63.43,60300.0,49.9792,50.0029,49.8847,49.9556,60300.0
2005-12-13 15:10:00,63.43,63.51,63.38,63.46,54600.0,49.9556,50.0186,49.9162,49.9792,54600.0
2005-12-13 15:15:00,63.45,63.45,63.28,63.38,74100.0,49.9714,49.9714,49.8375,49.9162,74100.0
2005-12-13 15:20:00,63.38,63.5,63.3,63.31,71000.0,49.9162,50.0107,49.8532,49.8611,71000.0
2005-12-13 15:25:00,63.32,63.44,63.25,63.31,49300.0,49.869,49.9635,49.8138,49.8611,49300.0
2005-12-13 15:30:00,63.31,63.46,63.27,63.37,68400.0,49.8611,49.9792,49.8296,49.9084,68400.0
2005-12-13 15:35:00,63.37,63.47,63.36,63.41,62700.0,49.9084,49.9871,49.9005,49.9399,62700.0
2005-12-13 15:40:00,63.41,63.52,63.38,63.51,87400.0,49.9399,50.0265,49.9162,50.0186,87400.0
2005-12-13 15:45:00,63.52,63.52,63.43,63.44,80700.0,50.0265,50.0265,49.9556,49.9635,80700.0
2005-12-13 15:50:00,63.42,63.44,63.35,63.38,107100.0,49.9477,49.9635,49.8926,49.9162,107100.0
2005-12-13 15:55:00,63.37,63.48,63.35,63.47,116300.0,49.9084,49.995,49.8926,49.9871,116300.0
2005-12-14 09:30:00,63.48,63.48,63.3,63.35,63700.0,49.995,49.995,49.8532,49.8926,63700.0
2005-12-14 09:35:00,63.34,63.46,63.3,63.36,54700.0,49.8847,49.9792,49.8532,49.9005,54700.0
2005-12-14 09:40:00,63.36,63.62,63.36,63.4,42900.0,49.9005,50.1052,49.9005,49.932,42900.0
2005-12-14 09:45:00,63.39,63.45,63.2,63.4,34700.0,49.9241,49.9714,49.7745,49.932,34700.0
2005-12-14 09:50:00,63.4,63.58,63.38,63.42,51000.0,49.932,50.0737,49.9162,49.9477,51000.0
2005-12-14 09:55:00,63.42,63.52,63.33,63.5,39500.0,49.9477,50.0265,49.8768,50.0107,39500.0
2005-12-14 10:00:00,63.5,63.53,63.25,63.28,43100.0,50.0107,50.0344,49.8138,49.8375,43100.0
2005-12-14 10:05:00,63.28,63.32,63.19,63.19,27600.0,49.8375,49.869,49.7666,49.7666,27600.0
2005-12-14 10:10:00,63.2,63.39,63.18,63.26,37000.0,49.7745,49.9241,49.7587,49.8217,37000.0
2005-12-14 10:15:00,63.24,63.31,63.19,63.19,25800.0,49.806,49.8611,49.7666,49.7666,25800.0
2005-12-14 10:20:00,63.19,63.31,63.18,63.22,42500.0,49.7666,49.8611,49.7587,49.7902,42500.0
2005-12-14 10:25:00,63.24,63.29,63.23,63.23,22900.0,49.806,49.8453,49.7981,49.7981,22900.0
2005-12-14 10:30:00,63.24,63.47,63.2,63.47,50200.0,49.806,49.9871,49.7745,49.9871,50200.0
2005-12-14 10:35:00,63.45,63.49,63.28,63.28,29100.0,49.9714,50.0029,49.8375,49.8375,29100.0
2005-12-14 10:40:00,63.28,63.49,63.21,63.49,32500.0,49.8375,50.0029,49.7823,50.0029,32500.0
2005-12-14 10:45:00,63.49,63.49,63.31,63.46,29900.0,50.0029,50.0029,49.8611,49.9792,29900.0
2005-12-14 10:50:00,63.46,63.47,63.34,63.42,32700.0,49.9792,49.9871,49.8847,49.9477,32700.0
2005-12-14 10:55:00,63.42,63.46,63.38,63.39,70000.0,49.9477,49.9792,49.9162,49.9241,70000.0
2005-12-14 11:00:00,63.36,63.37,63.28,63.29,31100.0,49.9005,49.9084,49.8375,49.8453,31100.0
2005-12-14 11:05:00,63.28,63.3,63.16,63.21,28300.0,49.8375,49.8532,49.743,49.7823,28300.0
2005-12-14 11:10:00,63.23,63.27,63.22,63.24,34000.0,49.7981,49.8296,49.7902,49.806,34000.0
2005-12-14 11:15:00,63.24,63.3,63.2,63.26,24500.0,49.806,49.8532,49.7745,49.8217,24500.0
2005-12-14 11:20:00,63.25,63.27,63.23,63.23,20500.0,49.8138,49.8296,49.7981,49.7981,20500.0
2005-12-14 11:25:00,63.24,63.27,63.23,63.26,30300.0,49.806,49.8296,49.7981,49.8217,30300.0
2005-12-14 11:30:00,63.25,63.29,63.23,63.27,46600.0,49.8138,49.8453,49.7981,49.8296,46600.0
2005-12-14 11:35:00,63.27,63.29,63.17,63.19,18600.0,49.8296,49.8453,49.7508,49.7666,18600.0
2005-12-14 11:40:00,63.18,63.22,63.16,63.22,49300.0,49.7587,49.7902,49.743,49.7902,49300.0
2005-12-14 11:45:00,63.22,63.23,63.15,63.19,21600.0,49.7902,49.7981,49.7351,49.7666,21600.0
2005-12-14 11:50:00,63.19,63.23,63.15,63.16,31900.0,49.7666,49.7981,49.7351,49.743,31900.0
2005-12-14 11:55:00,63.18,63.2,63.16,63.2,38700.0,49.7587,49.7745,49.743,49.7745,38700.0
2005-12-14 12:00:00,63.19,63.26,63.15,63.19,32500.0,49.7666,49.8217,49.7351,49.7666,32500.0
2005-12-14 12:05:00,63.19,63.2,63.12,63.19,18600.0,49.7666,49.7745,49.7115,49.7666,18600.0
2005-12-14 12:10:00,63.18,63.2,63.13,63.14,14800.0,49.7587,49.7745,49.7193,49.7272,14800.0
2005-12-14 12:15:00,63.15,63.21,63.07,63.13,26300.0,49.7351,49.7823,49.6721,49.7193,26300.0
2005-12-14 12:20:00,63.13,63.17,63.13,63.15,10800.0,49.7193,49.7508,49.7193,49.7351,10800.0
2005-12-14 12:25:00,63.15,63.23,63.15,63.19,22800.0,49.7351,49.7981,49.7351,49.7666,22800.0
2005-12-14 12:30:00,63.18,63.23,63.16,63.19,30500.0,49.7587,49.7981,49.743,49.7666,30500.0
2005-12-14 12:35:00,63.19,63.22,63.17,63.19,14500.0,49.7666,49.7902,49.7508,49.7666,14500.0
2005-12-14 12:40:00,63.18,63.2,63.15,63.17,24400.0,49.7587,49.7745,49.7351,49.7508,24400.0
2005-12-14 12:45:00,63.18,63.2,63.16,63.17,14400.0,49.7587,49.7745,49.743,49.7508,14400.0
2005-12-14 12:50:00,63.17,63.18,63.15,63.15,18900.0,49.7508,49.7587,49.7351,49.7351,18900.0
2005-12-14 12:55:00,63.15,63.21,63.11,63.16,24800.0,49.7351,49.7823,49.7036,49.743,24800.0
2005-12-14 13:00:00,63.17,63.25,63.17,63.25,17200.0,49.7508,49.8138,49.7508,49.8138,17200.0
2005-12-14 13:05:00,63.25,63.25,63.19,63.24,17900.0,49.8138,49.8138,49.7666,49.806,17900.0
2005-12-14 13:10:00,63.24,63.3,63.23,63.26,14200.0,49.806,49.8532,49.7981,49.8217,14200.0
2005-12-14 13:15:00,63.27,63.28,63.23,63.28,14200.0,49.8296,49.8375,49.7981,49.8375,14200.0
2005-12-14 13:20:00,63.28,63.41,63.27,63.38,24400.0,49.8375,49.9399,49.8296,49.9162,24400.0
2005-12-14 13:25:00,63.38,63.38,63.33,63.34,17100.0,49.9162,49.9162,49.8768,49.8847,17100.0
2005-12-14 13:30:00,63.34,63.36,63.28,63.28,21900.0,49.8847,49.9005,49.8375,49.8375,21900.0
2005-12-14 13:35:00,63.28,63.42,63.26,63.39,24100.0,49.8375,49.9477,49.8217,49.9241,24100.0
2005-12-14 13:40:00,63.39,63.5,63.37,63.45,52600.0,49.9241,50.0107,49.9084,49.9714,52600.0
2005-12-14 13:45:00,63.45,63.55,63.45,63.53,35900.0,49.9714,50.0501,49.9714,50.0344,35900.0
2005-12-14 13:50:00,63.52,63.64,63.52,63.62,42300.0,50.0265,50.121,50.0265,50.1052,42300.0
2005-12-14 13:55:00,63.64,63.73,63.57,63.7,67200.0,50.121,50.1919,50.0659,50.1683,67200.0
2005-12-14 14:00:00,63.7,63.74,63.54,63.59,51900.0,50.1683,50.1998,50.0422,50.0816,51900.0
2005-12-14 14:05:00,63.59,63.67,63.57,63.6,36000.0,50.0816,50.1446,50.0659,50.0895,36000.0
2005-12-14 14:10:00,63.6,63.63,63.54,63.57,22600.0,50.0895,50.1131,50.0422,50.0659,22600.0
2005-12-14 14:15:00,63.56,63.6,63.53,63.56,36600.0,50.058,50.0895,50.0344,50.058,36600.0
2005-12-14 14:20:00,63.57,63.58,63.38,63.41,37700.0,50.0659,50.0737,49.9162,49.9399,37700.0
2005-12-14 14:25:00,63.39,63.49,63.39,63.45,19100.0,49.9241,50.0029,49.9241,49.9714,19100.0
2005-12-14 14:30:00,63.46,63.49,63.41,63.42,16200.0,49.9792,50.0029,49.9399,49.9477,16200.0
2005-12-14 14:35:00,63.43,63.45,63.33,63.37,41000.0,49.9556,49.9714,49.8768,49.9084,41000.0
2005-12-14 14:40:00,63.36,63.4,63.33,63.38,10700.0,49.9005,49.932,49.8768,49.9162,10700.0
2005-12-14 14:45:00,63.4,63.4,63.33,63.33,12500.0,49.932,49.932,49.8768,49.8768,12500.0
2005-12-14 14:50:00,63.34,63.35,63.22,63.28,39100.0,49.8847,49.8926,49.7902,49.8375,39100.0
2005-12-14 14:55:00,63.28,63.3,63.25,63.29,18200.0,49.8375,49.8532,49.8138,49.8453,18200.0
2005-12-14 15:00:00,63.28,63.29,63.21,63.21,29900.0,49.8375,49.8453,49.7823,49.7823,29900.0
2005-12-14 15:05:00,63.23,63.24,63.16,63.21,67500.0,49.7981,49.806,49.743,49.7823,67500.0
2005-12-14 15:10:00,63.21,63.22,63.11,63.14,42200.0,49.7823,49.7902,49.7036,49.7272,42200.0
2005-12-14 15:15:00,63.14,63.2,63.12,63.13,51100.0,49.7272,49.7745,49.7115,49.7193,51100.0
2005-12-14 15:20:00,63.13,63.17,63.06,63.07,50800.0,49.7193,49.7508,49.6642,49.6721,50800.0
2005-12-14 15:25:00,63.06,63.07,62.94,63.0,87700.0,49.6642,49.6721,49.5697,49.617,87700.0
2005-12-14 15:30:00,63.01,63.14,62.98,63.13,44000.0,49.6248,49.7272,49.6012,49.7193,44000.0
2005-12-14 15:35:00,63.13,63.19,63.1,63.16,43600.0,49.7193,49.7666,49.6957,49.743,43600.0
2005-12-14 15:40:00,63.17,63.18,63.06,63.06,65800.0,49.7508,49.7587,49.6642,49.6642,65800.0
2005-12-14 15:45:00,63.07,63.12,63.0,63.06,74400.0,49.6721,49.7115,49.617,49.6642,74400.0
2005-12-14 15:50:00,63.06,63.08,62.98,63.0,84800.0,49.6642,49.68,49.6012,49.617,84800.0
2005-12-14 15:55:00,63.0,63.0,62.97,63.0,86500.0,49.617,49.617,49.5933,49.617,86500.0
2005-12-15 09:30:00,63.16,63.36,63.15,63.16,91700.0,49.743,49.9005,49.7351,49.743,91700.0
2005-12-15 09:35:00,63.16,63.24,63.0,63.04,70000.0,49.743,49.806,49.617,49.6485,70000.0
2005-12-15 09:40:00,63.07,63.22,63.02,63.22,54900.0,49.6721,49.7902,49.6327,49.7902,54900.0
2005-12-15 09:45:00,63.19,63.28,63.14,63.14,67200.0,49.7666,49.8375,49.7272,49.7272,67200.0
2005-12-15 09:50:00,63.14,63.25,63.01,63.03,99200.0,49.7272,49.8138,49.6248,49.6406,99200.0
2005-12-15 09:55:00,63.04,63.05,62.83,62.87,56900.0,49.6485,49.6563,49.4831,49.5146,56900.0
2005-12-15 10:00:00,62.86,63.13,62.85,62.94,71100.0,49.5067,49.7193,49.4988,49.5697,71100.0
2005-12-15 10:05:00,62.94,62.97,62.85,62.85,44400.0,49.5697,49.5933,49.4988,49.4988,44400.0
2005-12-15 10:10:00,62.84,62.91,62.75,62.75,108400.0,49.4909,49.5461,49.4201,49.4201,108400.0
2005-12-15 10:15:00,62.74,62.74,62.55,62.66,70100.0,49.4122,49.4122,49.2625,49.3492,70100.0
2005-12-15 10:20:00,62.67,62.74,62.57,62.61,57600.0,49.3571,49.4122,49.2783,49.3098,57600.0
2005-12-15 10:25:00,62.62,62.73,62.57,62.72,44900.0,49.3177,49.4043,49.2783,49.3964,44900.0
2005-12-15 10:30:00,62.74,62.76,62.57,62.64,72200.0,49.4122,49.4279,49.2783,49.3334,72200.0
2005-12-15 10:35:00,62.63,62.67,62.54,62.56,44000.0,49.3255,49.3571,49.2547,49.2704,44000.0
2005-12-15 10:40:00,62.57,62.65,62.57,62.64,34000.0,49.2783,49.3413,49.2783,49.3334,34000.0
2005-12-15 10:45:00,62.62,62.64,62.54,62.62,30100.0,49.3177,49.3334,49.2547,49.3177,30100.0
2005-12-15 10:50:00,62.62,62.64,62.57,62.62,19200.0,49.3177,49.3334,49.2783,49.3177,19200.0
2005-12-15 10:55:00,62.64,62.64,62.56,62.6,46700.0,49.3334,49.3334,49.2704,49.3019,46700.0
2005-12-15 11:00:00,62.6,62.65,62.56,62.6,133200.0,49.3019,49.3413,49.2704,49.3019,133200.0
2005-12-15 11:05:00,62.59,62.74,62.57,62.69,214800.0,49.294,49.4122,49.2783,49.3728,214800.0
2005-12-15 11:10:00,62.69,62.73,62.6,62.61,54600.0,49.3728,49.4043,49.3019,49.3098,54600.0
2005-12-15 11:15:00,62.59,62.7,62.58,62.7,55400.0,49.294,49.3807,49.2862,49.3807,55400.0
2005-12-15 11:20:00,62.71,62.75,62.66,62.73,37500.0,49.3886,49.4201,49.3492,49.4043,37500.0
2005-12-15 11:25:00,62.73,62.73,62.62,62.63,27700.0,49.4043,49.4043,49.3177,49.3255,27700.0
2005-12-15 11:30:00,62.62,62.65,62.6,62.62,34700.0,49.3177,49.3413,49.3019,49.3177,34700.0
2005-12-15 11:35:00,62.62,62.69,62.61,62.68,34700.0,49.3177,49.3728,49.3098,49.3649,34700.0
2005-12-15 11:40:00,62.68,62.68,62.63,62.67,29200.0,49.3649,49.3649,49.3255,49.3571,29200.0
2005-12-15 11:45:00,62.63,62.67,62.59,62.61,30100.0,49.3255,49.3571,49.294,49.3098,30100.0
2005-12-15 11:50:00,62.63,62.64,62.59,62.62,15600.0,49.3255,49.3334,49.294,49.3177,15600.0
2005-12-15 11:55:00,62.61,62.73,62.54,62.72,39300.0,49.3098,49.4043,49.2547,49.3964,39300.0
2005-12-15 12:00:00,62.73,62.8,62.68,62.79,43200.0,49.4043,49.4594,49.3649,49.4516,43200.0
2005-12-15 12:05:00,62.78,62.79,62.75,62.79,155400.0,49.4437,49.4516,49.4201,49.4516,155400.0
2005-12-15 12:10:00,62.78,62.81,62.75,62.79,51500.0,49.4437,49.4673,49.4201,49.4516,51500.0
2005-12-15 12:15:00,62.8,62.85,62.78,62.8,71200.0,49.4594,49.4988,49.4437,49.4594,71200.0
2005-12-15 12:20:00,62.81,62.94,62.81,62.92,80200.0,49.4673,49.5697,49.4673,49.5539,80200.0
2005-12-15 12:25:00,62.91,62.95,62.88,62.95,60700.0,49.5461,49.5776,49.5224,49.5776,60700.0
2005-12-15 12:30:00,62.96,63.01,62.95,63.01,33500.0,49.5854,49.6248,49.5776,49.6248,33500.0
2005-12-15 12:35:00,63.02,63.02,62.91,62.92,55400.0,49.6327,49.6327,49.5461,49.5539,55400.0
2005-12-15 12:40:00,62.92,63.0,62.91,62.96,28000.0,49.5539,49.617,49.5461,49.5854,28000.0
2005-12-15 12:45:00,62.97,62.98,62.95,62.95,23500.0,49.5933,49.6012,49.5776,49.5776,23500.0
2005-12-15 12:50:00,62.96,63.0,62.96,62.99,33400.0,49.5854,49.617,49.5854,49.6091,33400.0
2005-12-15 12:55:00,62.97,63.0,62.96,63.0,32400.0,49.5933,49.617,49.5854,49.617,32400.0
2005-12-15 13:00:00,62.99,63.0,62.93,62.97,41000.0,49.6091,49.617,49.5618,49.5933,41000.0
2005-12-15 13:05:00,62.97,62.99,62.91,62.99,35200.0,49.5933,49.6091,49.5461,49.6091,35200.0
2005-12-15 13:10:00,62.99,63.0,62.91,62.96,55300.0,49.6091,49.617,49.5461,49.5854,55300.0
2005-12-15 13:15:00,62.96,63.0,62.95,63.0,23900.0,49.5854,49.617,49.5776,49.617,23900.0
2005-12-15 13:20:00,63.0,63.03,62.99,63.02,36500.0,49.617,49.6406,49.6091,49.6327,36500.0
2005-12-15 13:25:00,63.02,63.03,62.99,63.0,17100.0,49.6327,49.6406,49.6091,49.617,17100.0
2005-12-15 13:30:00,63.0,63.14,63.0,63.1,30100.0,49.617,49.7272,49.617,49.6957,30100.0
2005-12-15 13:35:00,63.11,63.25,63.11,63.24,47000.0,49.7036,49.8138,49.7036,49.806,47000.0
2005-12-15 13:40:00,63.24,63.24,63.1,63.13,29500.0,49.806,49.806,49.6957,49.7193,29500.0
2005-12-15 13:45:00,63.14,63.16,63.1,63.12,17700.0,49.7272,49.743,49.6957,49.7115,17700.0
2005-12-15 13:50:00,63.12,63.18,63.05,63.09,17800.0,49.7115,49.7587,49.6563,49.6878,17800.0
2005-12-15 13:55:00,63.08,63.25,63.08,63.2,36000.0,49.68,49.8138,49.68,49.7745,36000.0
2005-12-15 14:00:00,63.23,63.3,63.22,63.29,29100.0,49.7981,49.8532,49.7902,49.8453,29100.0
2005-12-15 14:05:00,63.3,63.3,63.23,63.26,22800.0,49.8532,49.8532,49.7981,49.8217,22800.0
2005-12-15 14:10:00,63.26,63.34,63.24,63.3,67600.0,49.8217,49.8847,49.806,49.8532,67600.0
2005-12-15 14:15:00,63.31,63.31,63.25,63.28,43400.0,49.8611,49.8611,49.8138,49.8375,43400.0
2005-12-15 14:20:00,63.28,63.35,63.27,63.34,36700.0,49.8375,49.8926,49.8296,49.8847,36700.0
2005-12-15 14:25:00,63.33,63.33,63.22,63.22,20200.0,49.8768,49.8768,49.7902,49.7902,20200.0
2005-12-15 14:30:00,63.22,63.31,63.21,63.31,54100.0,49.7902,49.8611,49.7823,49.8611,54100.0
2005-12-15 14:35:00,63.32,63.34,63.22,63.23,38400.0,49.869,49.8847,49.7902,49.7981,38400.0
2005-12-15 14:40:00,63.22,63.25,63.18,63.2,22300.0,49.7902,49.8138,49.7587,49.7745,22300.0
2005-12-15 14:45:00,63.2,63.21,63.05,63.06,29000.0,49.7745,49.7823,49.6563,49.6642,29000.0
2005-12-15 14:50:00,63.08,63.08,63.0,63.06,25500.0,49.68,49.68,49.617,49.6642,25500.0
2005-12-15 14:55:00,63.11,63.27,63.07,63.23,79200.0,49.7036,49.8296,49.6721,49.7981,79200.0
2005-12-15 15:00:00,63.22,63.27,63.19,63.2,32400.0,49.7902,49.8296,49.7666,49.7745,32400.0
2005-12-15 15:05:00,63.2,63.21,63.14,63.19,41900.0,49.7745,49.7823,49.7272,49.7666,41900.0
2005-12-15 15:10:00,63.2,63.21,63.17,63.18,13800.0,49.7745,49.7823,49.7508,49.7587,13800.0
2005-12-15 15:15:00,63.17,63.19,63.11,63.19,24900.0,49.7508,49.7666,49.7036,49.7666,24900.0
2005-12-15 15:20:00,63.19,63.3,63.18,63.23,53200.0,49.7666,49.8532,49.7587,49.7981,53200.0
2005-12-15 15:25:00,63.24,63.32,63.23,63.24,44900.0,49.806,49.869,49.7981,49.806,44900.0
2005-12-15 15:30:00,63.24,63.24,63.2,63.23,18600.0,49.806,49.806,49.7745,49.7981,18600.0
2005-12-15 15:35:00,63.22,63.33,63.21,63.3,31800.0,49.7902,49.8768,49.7823,49.8532,31800.0
2005-12-15 15:40:00,63.32,63.36,63.28,63.35,72400.0,49.869,49.9005,49.8375,49.8926,72400.0
2005-12-15 15:45:00,63.36,63.45,63.24,63.32,78000.0,49.9005,49.9714,49.806,49.869,78000.0
2005-12-15 15:50:00,63.31,63.32,63.18,63.21,43800.0,49.8611,49.869,49.7587,49.7823,43800.0
2005-12-15 15:55:00,63.22,63.39,63.22,63.38,60100.0,49.7902,49.9241,49.7902,49.9162,60100.0
2005-12-16 09:30:00,63.7,63.74,63.65,63.69,1035800.0,50.1683,50.1998,50.1289,50.1604,1035800.0
2005-12-16 09:35:00,63.69,63.7,63.66,63.66,50400.0,50.1604,50.1683,50.1367,50.1367,50400.0
2005-12-16 09:40:00,63.67,63.85,63.59,63.83,78800.0,50.1446,50.2864,50.0816,50.2706,78800.0
2005-12-16 09:45:00,63.85,63.86,63.57,63.64,118400.0,50.2864,50.2943,50.0659,50.121,118400.0
2005-12-16 09:50:00,63.65,63.81,63.64,63.79,78700.0,50.1289,50.2549,50.121,50.2391,78700.0
2005-12-16 09:55:00,63.79,63.79,63.72,63.73,62700.0,50.2391,50.2391,50.184,50.1919,62700.0
2005-12-16 10:00:00,63.73,63.73,63.65,63.68,55000.0,50.1919,50.1919,50.1289,50.1525,55000.0
2005-12-16 10:05:00,63.69,63.89,63.68,63.82,50300.0,50.1604,50.3179,50.1525,50.2628,50300.0
2005-12-16 10:10:00,63.81,63.85,63.77,63.8,42000.0,50.2549,50.2864,50.2234,50.247,42000.0
2005-12-16 10:15:00,63.82,63.88,63.81,63.88,45000.0,50.2628,50.31,50.2549,50.31,45000.0
2005-12-16 10:20:00,63.87,63.93,63.85,63.85,44000.0,50.3021,50.3494,50.2864,50.2864,44000.0
2005-12-16 10:25:00,63.85,63.99,63.81,63.99,34800.0,50.2864,50.3966,50.2549,50.3966,34800.0
2005-12-16 10:30:00,63.99,63.99,63.88,63.88,48900.0,50.3966,50.3966,50.31,50.31,48900.0
2005-12-16 10:35:00,63.89,63.94,63.83,63.84,39800.0,50.3179,50.3573,50.2706,50.2785,39800.0
2005-12-16 10:40:00,63.84,63.94,63.84,63.9,33400.0,50.2785,50.3573,50.2785,50.3258,33400.0
2005-12-16 10:45:00,63.89,63.91,63.81,63.81,27100.0,50.3179,50.3336,50.2549,50.2549,27100.0
2005-12-16 10:50:00,63.81,63.81,63.57,63.61,47800.0,50.2549,50.2549,50.0659,50.0974,47800.0
2005-12-16 10:55:00,63.63,63.71,63.55,63.56,22800.0,50.1131,50.1761,50.0501,50.058,22800.0
2005-12-16 11:00:00,63.56,63.62,63.54,63.55,23300.0,50.058,50.1052,50.0422,50.0501,23300.0
2005-12-16 11:05:00,63.55,63.55,63.45,63.45,28900.0,50.0501,50.0501,49.9714,49.9714,28900.0
2005-12-16 11:10:00,63.46,63.57,63.45,63.57,28600.0,49.9792,50.0659,49.9714,50.0659,28600.0
2005-12-16 11:15:00,63.61,63.68,63.42,63.49,35000.0,50.0974,50.1525,49.9477,50.0029,35000.0
2005-12-16 11:20:00,63.48,63.49,63.34,63.36,38100.0,49.995,50.0029,49.8847,49.9005,38100.0
2005-12-16 11:25:00,63.36,63.36,63.25,63.32,48600.0,49.9005,49.9005,49.8138,49.869,48600.0
2005-12-16 11:30:00,63.33,63.4,63.3,63.4,22200.0,49.8768,49.932,49.8532,49.932,22200.0
2005-12-16 11:35:00,63.39,63.5,63.39,63.41,31900.0,49.9241,50.0107,49.9241,49.9399,31900.0
2005-12-16 11:40:00,63.42,63.44,63.26,63.26,42800.0,49.9477,49.9635,49.8217,49.8217,42800.0
2005-12-16 11:45:00,63.25,63.27,63.03,63.15,83200.0,49.8138,49.8296,49.6406,49.7351,83200.0
2005-12-16 11:50:00,63.1,63.26,63.1,63.24,39900.0,49.6957,49.8217,49.6957,49.806,39900.0
2005-12-16 11:55:00,63.26,63.3,63.24,63.25,34500.0,49.8217,49.8532,49.806,49.8138,34500.0
2005-12-16 12:00:00,63.26,63.33,63.25,63.31,45700.0,49.8217,49.8768,49.8138,49.8611,45700.0
2005-12-16 12:05:00,63.31,63.44,63.29,63.43,34600.0,49.8611,49.9635,49.8453,49.9556,34600.0
2005-12-16 12:10:00,63.43,63.55,63.43,63.5,27800.0,49.9556,50.0501,49.9556,50.0107,27800.0
2005-12-16 12:15:00,63.51,63.58,63.51,63.58,24300.0,50.0186,50.0737,50.0186,50.0737,24300.0
2005-12-16 12:20:00,63.57,63.6,63.55,63.56,36500.0,50.0659,50.0895,50.0501,50.058,36500.0
2005-12-16 12:25:00,63.56,63.57,63.54,63.55,30600.0,50.058,50.0659,50.0422,50.0501,30600.0
2005-12-16 12:30:00,63.54,63.68,63.54,63.68,32700.0,50.0422,50.1525,50.0422,50.1525,32700.0
2005-12-16 12:35:00,63.67,63.8,63.67,63.8,44700.0,50.1446,50.247,50.1446,50.247,44700.0
2005-12-16 12:40:00,63.8,63.85,63.77,63.78,53100.0,50.247,50.2864,50.2234,50.2313,53100.0
2005-12-16 12:45:00,63.78,63.78,63.62,63.66,13400.0,50.2313,50.2313,50.1052,50.1367,13400.0
2005-12-16 12:50:00,63.67,63.69,63.59,63.66,22700.0,50.1446,50.1604,50.0816,50.1367,22700.0
2005-12-16 12:55:00,63.66,63.7,63.61,63.61,14700.0,50.1367,50.1683,50.0974,50.0974,14700.0
2005-12-16 13:00:00,63.61,63.61,63.54,63.58,27100.0,50.0974,50.0974,50.0422,50.0737,27100.0
2005-12-16 13:05:00,63.61,63.61,63.56,63.57,13000.0,50.0974,50.0974,50.058,50.0659,13000.0
2005-12-16 13:10:00,63.56,63.57,63.48,63.5,20600.0,50.058,50.0659,49.995,50.0107,20600.0
2005-12-16 13:15:00,63.51,63.54,63.47,63.54,25100.0,50.0186,50.0422,49.9871,50.0422,25100.0
2005-12-16 13:20:00,63.54,63.57,63.49,63.52,16900.0,50.0422,50.0659,50.0029,50.0265,16900.0
2005-12-16 13:25:00,63.51,63.55,63.51,63.52,11500.0,50.0186,50.0501,50.0186,50.0265,11500.0
2005-12-16 13:30:00,63.52,63.55,63.51,63.54,14600.0,50.0265,50.0501,50.0186,50.0422,14600.0
2005-12-16 13:35:00,63.54,63.64,63.53,63.63,34500.0,50.0422,50.121,50.0344,50.1131,34500.0
2005-12-16 13:40:00,63.63,63.63,63.54,63.55,21100.0,50.1131,50.1131,50.0422,50.0501,21100.0
2005-12-16 13:45:00,63.55,63.55,63.51,63.55,9400.0,50.0501,50.0501,50.0186,50.0501,9400.0
2005-12-16 13:50:00,63.55,63.56,63.53,63.55,13700.0,50.0501,50.058,50.0344,50.0501,13700.0
2005-12-16 13:55:00,63.54,63.56,63.52,63.52,16000.0,50.0422,50.058,50.0265,50.0265,16000.0
2005-12-16 14:00:00,63.53,63.58,63.46,63.46,21500.0,50.0344,50.0737,49.9792,49.9792,21500.0
2005-12-16 14:05:00,63.46,63.52,63.45,63.5,25100.0,49.9792,50.0265,49.9714,50.0107,25100.0
2005-12-16 14:10:00,63.5,63.57,63.5,63.55,26300.0,50.0107,50.0659,50.0107,50.0501,26300.0
2005-12-16 14:15:00,63.55,63.58,63.55,63.57,15600.0,50.0501,50.0737,50.0501,50.0659,15600.0
2005-12-16 14:20:00,63.57,63.57,63.49,63.5,18400.0,50.0659,50.0659,50.0029,50.0107,18400.0
2005-12-16 14:25:00,63.49,63.5,63.36,63.39,31500.0,50.0029,50.0107,49.9005,49.9241,31500.0
2005-12-16 14:30:00,63.33,63.37,63.24,63.37,43800.0,49.8768,49.9084,49.806,49.9084,43800.0
2005-12-16 14:35:00,63.31,63.37,63.31,63.37,29500.0,49.8611,49.9084,49.8611,49.9084,29500.0
2005-12-16 14:40:00,63.36,63.41,63.36,63.4,21900.0,49.9005,49.9399,49.9005,49.932,21900.0
2005-12-16 14:45:00,63.4,63.44,63.32,63.32,19400.0,49.932,49.9635,49.869,49.869,19400.0
2005-12-16 14:50:00,63.3,63.3,63.18,63.19,41700.0,49.8532,49.8532,49.7587,49.7666,41700.0
2005-12-16 14:55:00,63.19,63.22,63.15,63.15,38700.0,49.7666,49.7902,49.7351,49.7351,38700.0
2005-12-16 15:00:00,63.16,63.18,63.07,63.15,58200.0,49.743,49.7587,49.6721,49.7351,58200.0
2005-12-16 15:05:00,63.15,63.19,63.13,63.18,34300.0,49.7351,49.7666,49.7193,49.7587,34300.0
2005-12-16 15:10:00,63.19,63.27,63.18,63.26,27600.0,49.7666,49.8296,49.7587,49.8217,27600.0
2005-12-16 15:15:00,63.25,63.27,63.18,63.2,52000.0,49.8138,49.8296,49.7587,49.7745,52000.0
2005-12-16 15:20:00,63.19,63.29,63.17,63.28,29200.0,49.7666,49.8453,49.7508,49.8375,29200.0
2005-12-16 15:25:00,63.29,63.41,63.26,63.4,42200.0,49.8453,49.9399,49.8217,49.932,42200.0
2005-12-16 15:30:00,63.4,63.42,63.33,63.34,39500.0,49.932,49.9477,49.8768,49.8847,39500.0
2005-12-16 15:35:00,63.33,63.35,63.28,63.33,48100.0,49.8768,49.8926,49.8375,49.8768,48100.0
2005-12-16 15:40:00,63.33,63.33,63.2,63.2,37800.0,49.8768,49.8768,49.7745,49.7745,37800.0
2005-12-16 15:45:00,63.2,63.21,63.11,63.14,48600.0,49.7745,49.7823,49.7036,49.7272,48600.0
2005-12-16 15:50:00,63.13,63.26,63.13,63.14,91200.0,49.7193,49.8217,49.7193,49.7272,91200.0
2005-12-16 15:55:00,63.15,63.19,63.05,63.15,67500.0,49.7351,49.7666,49.6563,49.7351,67500.0
2005-12-19 09:30:00,62.75,63.15,62.33,62.33,206000.0,49.4201,49.7351,49.0893,49.0893,206000.0
2005-12-19 09:35:00,62.32,62.33,61.89,61.9,241300.0,49.0814,49.0893,48.7427,48.7506,241300.0
2005-12-19 09:40:00,61.89,61.9,61.44,61.59,249900.0,48.7427,48.7506,48.3883,48.5065,249900.0
2005-12-19 09:45:00,61.58,61.8,61.5,61.65,193200.0,48.4986,48.6719,48.4356,48.5537,193200.0
2005-12-19 09:50:00,61.64,61.65,61.51,61.52,109200.0,48.5459,48.5537,48.4435,48.4513,109200.0
2005-12-19 09:55:00,61.52,61.55,61.3,61.32,162200.0,48.4513,48.475,48.2781,48.2938,162200.0
2005-12-19 10:00:00,61.33,61.35,61.06,61.06,144700.0,48.3017,48.3175,48.0891,48.0891,144700.0
2005-12-19 10:05:00,61.05,61.46,61.03,61.45,143200.0,48.0812,48.4041,48.0654,48.3962,143200.0
2005-12-19 10:10:00,61.46,61.52,61.36,61.39,113800.0,48.4041,48.4513,48.3253,48.349,113800.0
2005-12-19 10:15:00,61.39,61.59,61.25,61.47,135300.0,48.349,48.5065,48.2387,48.412,135300.0
2005-12-19 10:20:00,61.46,61.47,61.26,61.27,100200.0,48.4041,48.412,48.2466,48.2545,100200.0
2005-12-19 10:25:00,61.26,61.34,61.14,61.16,89200.0,48.2466,48.3096,48.1521,48.1678,89200.0
2005-12-19 10:30:00,61.16,61.31,61.16,61.29,99300.0,48.1678,48.286,48.1678,48.2702,99300.0
2005-12-19 10:35:00,61.28,61.33,61.22,61.26,185500.0,48.2623,48.3017,48.2151,48.2466,185500.0
2005-12-19 10:40:00,61.25,61.38,61.24,61.33,82400.0,48.2387,48.3411,48.2308,48.3017,82400.0
2005-12-19 10:45:00,61.32,61.47,61.3,61.38,109500.0,48.2938,48.412,48.2781,48.3411,109500.0
2005-12-19 10:50:00,61.4,61.52,61.32,61.51,95900.0,48.3568,48.4513,48.2938,48.4435,95900.0
2005-12-19 10:55:00,61.48,61.54,61.4,61.45,76300.0,48.4198,48.4671,48.3568,48.3962,76300.0
2005-12-19 11:00:00,61.45,61.48,61.4,61.41,57600.0,48.3962,48.4198,48.3568,48.3647,57600.0
2005-12-19 11:05:00,61.4,61.54,61.35,61.42,81100.0,48.3568,48.4671,48.3175,48.3726,81100.0
2005-12-19 11:10:00,61.44,61.57,61.4,61.46,70600.0,48.3883,48.4907,48.3568,48.4041,70600.0
2005-12-19 11:15:00,61.46,61.58,61.44,61.48,129200.0,48.4041,48.4986,48.3883,48.4198,129200.0
2005-12-19 11:20:00,61.5,61.56,61.46,61.48,86300.0,48.4356,48.4828,48.4041,48.4198,86300.0
2005-12-19 11:25:00,61.45,61.55,61.45,61.53,121100.0,48.3962,48.475,48.3962,48.4592,121100.0
2005-12-19 11:30:00,61.51,61.52,61.48,61.49,107600.0,48.4435,48.4513,48.4198,48.4277,107600.0
2005-12-19 11:35:00,61.49,61.5,61.41,61.44,75500.0,48.4277,48.4356,48.3647,48.3883,75500.0
2005-12-19 11:40:00,61.43,61.47,61.4,61.46,75900.0,48.3805,48.412,48.3568,48.4041,75900.0
2005-12-19 11:45:00,61.46,61.48,61.44,61.47,87800.0,48.4041,48.4198,48.3883,48.412,87800.0
2005-12-19 11:50:00,61.47,61.5,61.46,61.47,59900.0,48.412,48.4356,48.4041,48.412,59900.0
2005-12-19 11:55:00,61.46,61.49,61.42,61.42,172100.0,48.4041,48.4277,48.3726,48.3726,172100.0
2005-12-19 12:00:00,61.43,61.49,61.4,61.46,166000.0,48.3805,48.4277,48.3568,48.4041,166000.0
2005-12-19 12:05:00,61.46,61.48,61.43,61.47,148400.0,48.4041,48.4198,48.3805,48.412,148400.0
2005-12-19 12:10:00,61.46,61.48,61.44,61.46,157100.0,48.4041,48.4198,48.3883,48.4041,157100.0
2005-12-19 12:15:00,61.47,61.48,61.46,61.47,43800.0,48.412,48.4198,48.4041,48.412,43800.0
2005-12-19 12:20:00,61.46,61.52,61.46,61.5,356700.0,48.4041,48.4513,48.4041,48.4356,356700.0
2005-12-19 12:25:00,61.5,61.57,61.48,61.5,43100.0,48.4356,48.4907,48.4198,48.4356,43100.0
2005-12-19 12:30:00,61.51,61.51,61.47,61.47,661600.0,48.4435,48.4435,48.412,48.412,661600.0
2005-12-19 12:35:00,61.46,61.46,61.41,61.41,83600.0,48.4041,48.4041,48.3647,48.3647,83600.0
2005-12-19 12:40:00,61.41,61.42,61.36,61.37,67100.0,48.3647,48.3726,48.3253,48.3332,67100.0
2005-12-19 12:45:00,61.37,61.47,61.36,61.43,684300.0,48.3332,48.412,48.3253,48.3805,684300.0
2005-12-19 12:50:00,61.44,61.44,61.37,61.39,86400.0,48.3883,48.3883,48.3332,48.349,86400.0
2005-12-19 12:55:00,61.39,61.44,61.38,61.42,103100.0,48.349,48.3883,48.3411,48.3726,103100.0
2005-12-19 13:00:00,61.41,61.44,61.37,61.44,67100.0,48.3647,48.3883,48.3332,48.3883,67100.0
2005-12-19 13:05:00,61.42,61.45,61.39,61.4,209800.0,48.3726,48.3962,48.349,48.3568,209800.0
2005-12-19 13:10:00,61.41,61.45,61.38,61.43,139800.0,48.3647,48.3962,48.3411,48.3805,139800.0
2005-12-19 13:15:00,61.42,61.45,61.39,61.45,65600.0,48.3726,48.3962,48.349,48.3962,65600.0
2005-12-19 13:20:00,61.43,61.45,61.4,61.4,58900.0,48.3805,48.3962,48.3568,48.3568,58900.0
2005-12-19 13:25:00,61.41,61.49,61.38,61.44,101000.0,48.3647,48.4277,48.3411,48.3883,101000.0
2005-12-19 13:30:00,61.45,61.6,61.4,61.57,671800.0,48.3962,48.5144,48.3568,48.4907,671800.0
2005-12-19 13:35:00,61.58,61.81,61.51,61.62,120700.0,48.4986,48.6797,48.4435,48.5301,120700.0
2005-12-19 13:40:00,61.61,61.7,61.57,61.63,132900.0,48.5222,48.5931,48.4907,48.538,132900.0
2005-12-19 13:45:00,61.61,61.81,61.6,61.76,181700.0,48.5222,48.6797,48.5144,48.6404,181700.0
2005-12-19 13:50:00,61.76,61.93,61.7,61.93,82300.0,48.6404,48.7743,48.5931,48.7743,82300.0
2005-12-19 13:55:00,61.95,62.07,61.92,62.04,230800.0,48.79,48.8845,48.7664,48.8609,230800.0
2005-12-19 14:00:00,62.0,62.1,61.9,61.91,136100.0,48.8294,48.9081,48.7506,48.7585,136100.0
2005-12-19 14:05:00,61.91,62.0,61.9,61.9,124500.0,48.7585,48.8294,48.7506,48.7506,124500.0
2005-12-19 14:10:00,61.9,61.93,61.87,61.87,64200.0,48.7506,48.7743,48.727,48.727,64200.0
2005-12-19 14:15:00,61.86,61.9,61.82,61.85,664800.0,48.7191,48.7506,48.6876,48.7112,664800.0
2005-12-19 14:20:00,61.82,61.84,61.74,61.75,65000.0,48.6876,48.7034,48.6246,48.6325,65000.0
2005-12-19 14:25:00,61.74,61.76,61.56,61.67,66700.0,48.6246,48.6404,48.4828,48.5695,66700.0
2005-12-19 14:30:00,61.66,61.66,61.52,61.53,74900.0,48.5616,48.5616,48.4513,48.4592,74900.0
2005-12-19 14:35:00,61.54,61.54,61.4,61.4,114700.0,48.4671,48.4671,48.3568,48.3568,114700.0
2005-12-19 14:40:00,61.4,61.49,61.4,61.47,222800.0,48.3568,48.4277,48.3568,48.412,222800.0
2005-12-19 14:45:00,61.48,61.55,61.44,61.49,136400.0,48.4198,48.475,48.3883,48.4277,136400.0
2005-12-19 14:50:00,61.49,61.5,61.45,61.45,43500.0,48.4277,48.4356,48.3962,48.3962,43500.0
2005-12-19 14:55:00,61.45,61.46,61.39,61.4,65600.0,48.3962,48.4041,48.349,48.3568,65600.0
2005-12-19 15:00:00,61.4,61.42,61.35,61.35,167500.0,48.3568,48.3726,48.3175,48.3175,167500.0
2005-12-19 15:05:00,61.35,61.39,61.31,61.31,64300.0,48.3175,48.349,48.286,48.286,64300.0
2005-12-19 15:10:00,61.31,61.41,61.29,61.4,185000.0,48.286,48.3647,48.2702,48.3568,185000.0
2005-12-19 15:15:00,61.37,61.43,61.36,61.39,162300.0,48.3332,48.3805,48.3253,48.349,162300.0
2005-12-19 15:20:00,61.38,61.47,61.37,61.44,43100.0,48.3411,48.412,48.3332,48.3883,43100.0
2005-12-19 15:25:00,61.44,61.47,61.38,61.4,86900.0,48.3883,48.412,48.3411,48.3568,86900.0
2005-12-19 15:30:00,61.4,61.59,61.39,61.54,122400.0,48.3568,48.5065,48.349,48.4671,122400.0
2005-12-19 15:35:00,61.49,61.58,61.4,61.42,105700.0,48.4277,48.4986,48.3568,48.3726,105700.0
2005-12-19 15:40:00,61.42,61.65,61.42,61.64,74000.0,48.3726,48.5537,48.3726,48.5459,74000.0
2005-12-19 15:45:00,61.61,61.82,61.55,61.81,137700.0,48.5222,48.6876,48.475,48.6797,137700.0
2005-12-19 15:50:00,61.81,61.9,61.8,61.84,170700.0,48.6797,48.7506,48.6719,48.7034,170700.0
2005-12-19 15:55:00,61.85,61.87,61.8,61.81,186100.0,48.7112,48.727,48.6719,48.6797,186100.0
2005-12-20 09:30:00,61.85,61.96,61.8,61.96,120000.0,48.7112,48.7979,48.6719,48.7979,120000.0
2005-12-20 09:35:00,61.95,62.45,61.95,62.24,95200.0,48.79,49.1838,48.79,49.0184,95200.0
2005-12-20 09:40:00,62.23,62.4,62.17,62.39,96600.0,49.0105,49.1444,48.9633,49.1365,96600.0
2005-12-20 09:45:00,62.39,62.65,62.39,62.46,130900.0,49.1365,49.3413,49.1365,49.1917,130900.0
2005-12-20 09:50:00,62.46,62.58,62.41,62.47,85400.0,49.1917,49.2862,49.1523,49.1995,85400.0
2005-12-20 09:55:00,62.47,62.6,62.47,62.54,75300.0,49.1995,49.3019,49.1995,49.2547,75300.0
2005-12-20 10:00:00,62.5,62.54,62.45,62.54,89000.0,49.2232,49.2547,49.1838,49.2547,89000.0
2005-12-20 10:05:00,62.55,62.69,62.45,62.69,622900.0,49.2625,49.3728,49.1838,49.3728,622900.0
2005-12-20 10:10:00,62.68,62.74,62.52,62.68,76200.0,49.3649,49.4122,49.2389,49.3649,76200.0
2005-12-20 10:15:00,62.66,62.68,62.52,62.54,49000.0,49.3492,49.3649,49.2389,49.2547,49000.0
2005-12-20 10:20:00,62.55,62.6,62.43,62.49,62600.0,49.2625,49.3019,49.168,49.2153,62600.0
2005-12-20 10:25:00,62.48,62.59,62.48,62.55,53700.0,49.2074,49.294,49.2074,49.2625,53700.0
2005-12-20 10:30:00,62.55,62.56,62.5,62.56,333600.0,49.2625,49.2704,49.2232,49.2704,333600.0
2005-12-20 10:35:00,62.55,62.73,62.52,62.7,127900.0,49.2625,49.4043,49.2389,49.3807,127900.0
2005-12-20 10:40:00,62.7,62.73,62.61,62.63,54200.0,49.3807,49.4043,49.3098,49.3255,54200.0
2005-12-20 10:45:00,62.63,62.77,62.61,62.77,83600.0,49.3255,49.4358,49.3098,49.4358,83600.0
2005-12-20 10:50:00,62.77,62.85,62.69,62.69,330200.0,49.4358,49.4988,49.3728,49.3728,330200.0
2005-12-20 10:55:00,62.7,62.83,62.68,62.83,69400.0,49.3807,49.4831,49.3649,49.4831,69400.0
2005-12-20 11:00:00,62.83,62.9,62.81,62.85,69800.0,49.4831,49.5382,49.4673,49.4988,69800.0
2005-12-20 11:05:00,62.82,62.95,62.8,62.93,80600.0,49.4752,49.5776,49.4594,49.5618,80600.0
2005-12-20 11:10:00,62.93,62.97,62.91,62.94,45900.0,49.5618,49.5933,49.5461,49.5697,45900.0
2005-12-20 11:15:00,62.95,62.95,62.86,62.9,65600.0,49.5776,49.5776,49.5067,49.5382,65600.0
2005-12-20 11:20:00,62.9,63.0,62.89,63.0,43000.0,49.5382,49.617,49.5303,49.617,43000.0
2005-12-20 11:25:00,63.0,63.13,63.0,63.12,86600.0,49.617,49.7193,49.617,49.7115,86600.0
2005-12-20 11:30:00,63.13,63.3,63.13,63.22,68400.0,49.7193,49.8532,49.7193,49.7902,68400.0
2005-12-20 11:35:00,63.22,63.29,63.16,63.28,66200.0,49.7902,49.8453,49.743,49.8375,66200.0
2005-12-20 11:40:00,63.28,63.36,63.24,63.35,69600.0,49.8375,49.9005,49.806,49.8926,69600.0
2005-12-20 11:45:00,63.35,63.47,63.17,63.19,84600.0,49.8926,49.9871,49.7508,49.7666,84600.0
2005-12-20 11:50:00,63.15,63.17,63.05,63.1,48200.0,49.7351,49.7508,49.6563,49.6957,48200.0
2005-12-20 11:55:00,63.1,63.16,63.07,63.16,315300.0,49.6957,49.743,49.6721,49.743,315300.0
2005-12-20 12:00:00,63.16,63.28,63.16,63.25,70400.0,49.743,49.8375,49.743,49.8138,70400.0
2005-12-20 12:05:00,63.24,63.36,63.24,63.27,139400.0,49.806,49.9005,49.806,49.8296,139400.0
2005-12-20 12:10:00,63.26,63.26,63.14,63.25,48500.0,49.8217,49.8217,49.7272,49.8138,48500.0
2005-12-20 12:15:00,63.25,63.3,63.21,63.28,32400.0,49.8138,49.8532,49.7823,49.8375,32400.0
2005-12-20 12:20:00,63.29,63.4,63.25,63.34,60700.0,49.8453,49.932,49.8138,49.8847,60700.0
2005-12-20 12:25:00,63.34,63.46,63.31,63.42,63700.0,49.8847,49.9792,49.8611,49.9477,63700.0
2005-12-20 12:30:00,63.4,63.53,63.4,63.5,74500.0,49.932,50.0344,49.932,50.0107,74500.0
2005-12-20 12:35:00,63.51,63.52,63.49,63.49,37700.0,50.0186,50.0265,50.0029,50.0029,37700.0
2005-12-20 12:40:00,63.49,63.51,63.4,63.42,94300.0,50.0029,50.0186,49.932,49.9477,94300.0
2005-12-20 12:45:00,63.42,63.47,63.42,63.43,172500.0,49.9477,49.9871,49.9477,49.9556,172500.0
2005-12-20 12:50:00,63.43,63.47,63.41,63.45,35100.0,49.9556,49.9871,49.9399,49.9714,35100.0
2005-12-20 12:55:00,63.45,63.54,63.42,63.54,57400.0,49.9714,50.0422,49.9477,50.0422,57400.0
2005-12-20 13:00:00,63.54,63.69,63.54,63.68,51800.0,50.0422,50.1604,50.0422,50.1525,51800.0
2005-12-20 13:05:00,63.69,63.72,63.64,63.68,79400.0,50.1604,50.184,50.121,50.1525,79400.0
2005-12-20 13:10:00,63.69,63.74,63.68,63.71,43600.0,50.1604,50.1998,50.1525,50.1761,43600.0
2005-12-20 13:15:00,63.71,63.75,63.66,63.75,38000.0,50.1761,50.2076,50.1367,50.2076,38000.0
2005-12-20 13:20:00,63.74,63.76,63.7,63.72,32000.0,50.1998,50.2155,50.1683,50.184,32000.0
2005-12-20 13:25:00,63.72,63.81,63.71,63.78,44600.0,50.184,50.2549,50.1761,50.2313,44600.0
2005-12-20 13:30:00,63.75,63.76,63.72,63.72,17100.0,50.2076,50.2155,50.184,50.184,17100.0
2005-12-20 13:35:00,63.72,63.75,63.69,63.75,39000.0,50.184,50.2076,50.1604,50.2076,39000.0
2005-12-20 13:40:00,63.75,63.79,63.69,63.71,58700.0,50.2076,50.2391,50.1604,50.1761,58700.0
2005-12-20 13:45:00,63.71,63.77,63.7,63.75,28300.0,50.1761,50.2234,50.1683,50.2076,28300.0
2005-12-20 13:50:00,63.76,63.79,63.73,63.75,76700.0,50.2155,50.2391,50.1919,50.2076,76700.0
2005-12-20 13:55:00,63.75,63.75,63.7,63.73,127000.0,50.2076,50.2076,50.1683,50.1919,127000.0
2005-12-20 14:00:00,63.74,63.75,63.5,63.53,34600.0,50.1998,50.2076,50.0107,50.0344,34600.0
2005-12-20 14:05:00,63.53,63.53,63.25,63.32,64800.0,50.0344,50.0344,49.8138,49.869,64800.0
2005-12-20 14:10:00,63.32,63.33,63.25,63.27,53800.0,49.869,49.8768,49.8138,49.8296,53800.0
2005-12-20 14:15:00,63.3,63.3,63.16,63.23,49900.0,49.8532,49.8532,49.743,49.7981,49900.0
2005-12-20 14:20:00,63.23,63.41,63.23,63.37,57800.0,49.7981,49.9399,49.7981,49.9084,57800.0
2005-12-20 14:25:00,63.36,63.48,63.34,63.47,27300.0,49.9005,49.995,49.8847,49.9871,27300.0
2005-12-20 14:30:00,63.48,63.49,63.35,63.36,99800.0,49.995,50.0029,49.8926,49.9005,99800.0
2005-12-20 14:35:00,63.38,63.45,63.38,63.43,46200.0,49.9162,49.9714,49.9162,49.9556,46200.0
2005-12-20 14:40:00,63.43,63.43,63.36,63.42,58100.0,49.9556,49.9556,49.9005,49.9477,58100.0
2005-12-20 14:45:00,63.41,63.45,63.34,63.34,48700.0,49.9399,49.9714,49.8847,49.8847,48700.0
2005-12-20 14:50:00,63.34,63.43,63.31,63.4,51600.0,49.8847,49.9556,49.8611,49.932,51600.0
2005-12-20 14:55:00,63.4,63.45,63.39,63.45,87000.0,49.932,49.9714,49.9241,49.9714,87000.0
2005-12-20 15:00:00,63.45,63.57,63.45,63.51,96500.0,49.9714,50.0659,49.9714,50.0186,96500.0
2005-12-20 15:05:00,63.52,63.61,63.49,63.61,78300.0,50.0265,50.0974,50.0029,50.0974,78300.0
2005-12-20 15:10:00,63.61,63.64,63.57,63.62,60500.0,50.0974,50.121,50.0659,50.1052,60500.0
2005-12-20 15:15:00,63.62,63.65,63.56,63.6,68300.0,50.1052,50.1289,50.058,50.0895,68300.0
2005-12-20 15:20:00,63.6,63.7,63.6,63.67,114500.0,50.0895,50.1683,50.0895,50.1446,114500.0
2005-12-20 15:25:00,63.67,63.68,63.47,63.48,107600.0,50.1446,50.1525,49.9871,49.995,107600.0
2005-12-20 15:30:00,63.47,63.55,63.41,63.53,169600.0,49.9871,50.0501,49.9399,50.0344,169600.0
2005-12-20 15:35:00,63.53,63.6,63.44,63.44,160800.0,50.0344,50.0895,49.9635,49.9635,160800.0
2005-12-20 15:40:00,63.43,63.43,63.26,63.32,103600.0,49.9556,49.9556,49.8217,49.869,103600.0
2005-12-20 15:45:00,63.3,63.33,63.22,63.23,80600.0,49.8532,49.8768,49.7902,49.7981,80600.0
2005-12-20 15:50:00,63.23,63.29,63.05,63.05,88700.0,49.7981,49.8453,49.6563,49.6563,88700.0
2005-12-20 15:55:00,63.06,63.11,63.04,63.06,150400.0,49.6642,49.7036,49.6485,49.6642,150400.0
2005-12-21 09:30:00,63.88,63.88,63.51,63.51,200.0,50.31,50.31,50.0186,50.0186,200.0
2005-12-21 09:35:00,64.0,64.5,63.74,63.85,297400.0,50.4045,50.7983,50.1998,50.2864,297400.0
2005-12-21 09:40:00,63.85,63.93,63.81,63.9,129200.0,50.2864,50.3494,50.2549,50.3258,129200.0
2005-12-21 09:45:00,63.89,64.1,63.89,64.05,155100.0,50.3179,50.4833,50.3179,50.4439,155100.0
2005-12-21 09:50:00,64.05,64.07,63.99,64.06,85200.0,50.4439,50.4597,50.3966,50.4518,85200.0
2005-12-21 09:55:00,64.07,64.1,64.07,64.1,71300.0,50.4597,50.4833,50.4597,50.4833,71300.0
2005-12-21 10:00:00,64.1,64.2,64.08,64.2,73100.0,50.4833,50.562,50.4675,50.562,73100.0
2005-12-21 10:05:00,64.19,64.21,64.05,64.06,107800.0,50.5542,50.5699,50.4439,50.4518,107800.0
2005-12-21 10:10:00,64.06,64.06,63.83,63.91,114400.0,50.4518,50.4518,50.2706,50.3336,114400.0
2005-12-21 10:15:00,63.91,64.11,63.88,64.11,60700.0,50.3336,50.4912,50.31,50.4912,60700.0
2005-12-21 10:20:00,64.12,64.21,64.12,64.21,52300.0,50.499,50.5699,50.499,50.5699,52300.0
2005-12-21 10:25:00,64.21,64.33,64.21,64.27,98600.0,50.5699,50.6644,50.5699,50.6172,98600.0
2005-12-21 10:30:00,64.27,64.3,64.25,64.27,55200.0,50.6172,50.6408,50.6014,50.6172,55200.0
2005-12-21 10:35:00,64.28,64.3,64.23,64.26,116900.0,50.625,50.6408,50.5857,50.6093,116900.0
2005-12-21 10:40:00,64.26,64.3,64.26,64.26,53800.0,50.6093,50.6408,50.6093,50.6093,53800.0
2005-12-21 10:45:00,64.26,64.26,64.15,64.23,78400.0,50.6093,50.6093,50.5227,50.5857,78400.0
2005-12-21 10:50:00,64.23,64.43,64.22,64.39,87300.0,50.5857,50.7432,50.5778,50.7117,87300.0
2005-12-21 10:55:00,64.39,64.4,64.27,64.29,51000.0,50.7117,50.7195,50.6172,50.6329,51000.0
2005-12-21 11:00:00,64.29,64.3,64.23,64.23,56800.0,50.6329,50.6408,50.5857,50.5857,56800.0
2005-12-21 11:05:00,64.23,64.24,64.14,64.18,65200.0,50.5857,50.5935,50.5148,50.5463,65200.0
2005-12-21 11:10:00,64.18,64.18,64.14,64.15,27000.0,50.5463,50.5463,50.5148,50.5227,27000.0
2005-12-21 11:15:00,64.15,64.15,64.11,64.13,32600.0,50.5227,50.5227,50.4912,50.5069,32600.0
2005-12-21 11:20:00,64.12,64.15,64.11,64.13,46500.0,50.499,50.5227,50.4912,50.5069,46500.0
2005-12-21 11:25:00,64.13,64.13,64.01,64.1,59800.0,50.5069,50.5069,50.4124,50.4833,59800.0
2005-12-21 11:30:00,64.1,64.13,64.08,64.13,48000.0,50.4833,50.5069,50.4675,50.5069,48000.0
2005-12-21 11:35:00,64.13,64.15,64.1,64.14,25500.0,50.5069,50.5227,50.4833,50.5148,25500.0
2005-12-21 11:40:00,64.13,64.14,64.09,64.11,33600.0,50.5069,50.5148,50.4754,50.4912,33600.0
2005-12-21 11:45:00,64.09,64.15,64.09,64.14,34800.0,50.4754,50.5227,50.4754,50.5148,34800.0
2005-12-21 11:50:00,64.14,64.15,64.05,64.09,65900.0,50.5148,50.5227,50.4439,50.4754,65900.0
2005-12-21 11:55:00,64.08,64.19,64.08,64.19,43700.0,50.4675,50.5542,50.4675,50.5542,43700.0
2005-12-21 12:00:00,64.18,64.24,64.18,64.22,38100.0,50.5463,50.5935,50.5463,50.5778,38100.0
2005-12-21 12:05:00,64.22,64.24,64.19,64.19,33500.0,50.5778,50.5935,50.5542,50.5542,33500.0
2005-12-21 12:10:00,64.2,64.21,64.1,64.12,59000.0,50.562,50.5699,50.4833,50.499,59000.0
2005-12-21 12:15:00,64.12,64.13,64.06,64.08,72500.0,50.499,50.5069,50.4518,50.4675,72500.0
2005-12-21 12:20:00,64.1,64.1,63.95,63.98,60900.0,50.4833,50.4833,50.3651,50.3888,60900.0
2005-12-21 12:25:00,63.97,64.0,63.88,63.88,45400.0,50.3809,50.4045,50.31,50.31,45400.0
2005-12-21 12:30:00,63.88,63.88,63.8,63.81,52500.0,50.31,50.31,50.247,50.2549,52500.0
2005-12-21 12:35:00,63.8,63.84,63.76,63.81,56900.0,50.247,50.2785,50.2155,50.2549,56900.0
2005-12-21 12:40:00,63.81,63.84,63.79,63.83,114500.0,50.2549,50.2785,50.2391,50.2706,114500.0
2005-12-21 12:45:00,63.83,63.85,63.79,63.79,65700.0,50.2706,50.2864,50.2391,50.2391,65700.0
2005-12-21 12:50:00,63.8,63.81,63.78,63.79,29300.0,50.247,50.2549,50.2313,50.2391,29300.0
2005-12-21 12:55:00,63.78,63.84,63.77,63.82,101000.0,50.2313,50.2785,50.2234,50.2628,101000.0
2005-12-21 13:00:00,63.81,63.83,63.74,63.74,84100.0,50.2549,50.2706,50.1998,50.1998,84100.0
2005-12-21 13:05:00,63.74,63.75,63.6,63.61,37500.0,50.1998,50.2076,50.0895,50.0974,37500.0
2005-12-21 13:10:00,63.61,63.66,63.57,63.59,27600.0,50.0974,50.1367,50.0659,50.0816,27600.0
2005-12-21 13:15:00,63.58,63.59,63.55,63.57,25800.0,50.0737,50.0816,50.0501,50.0659,25800.0
2005-12-21 13:20:00,63.58,63.58,63.51,63.56,38000.0,50.0737,50.0737,50.0186,50.058,38000.0
2005-12-21 13:25:00,63.56,63.56,63.42,63.5,46100.0,50.058,50.058,49.9477,50.0107,46100.0
2005-12-21 13:30:00,63.51,63.62,63.48,63.5,84300.0,50.0186,50.1052,49.995,50.0107,84300.0
2005-12-21 13:35:00,63.5,63.66,63.5,63.65,31700.0,50.0107,50.1367,50.0107,50.1289,31700.0
2005-12-21 13:40:00,63.64,63.69,63.61,63.65,31900.0,50.121,50.1604,50.0974,50.1289,31900.0
2005-12-21 13:45:00,63.67,63.67,63.53,63.61,41300.0,50.1446,50.1446,50.0344,50.0974,41300.0
2005-12-21 13:50:00,63.61,63.62,63.5,63.53,28800.0,50.0974,50.1052,50.0107,50.0344,28800.0
2005-12-21 13:55:00,63.53,63.6,63.51,63.55,24800.0,50.0344,50.0895,50.0186,50.0501,24800.0
2005-12-21 14:00:00,63.53,63.64,63.53,63.61,28500.0,50.0344,50.121,50.0344,50.0974,28500.0
2005-12-21 14:05:00,63.61,63.64,63.6,63.64,32700.0,50.0974,50.121,50.0895,50.121,32700.0
2005-12-21 14:10:00,63.64,63.77,63.64,63.77,33500.0,50.121,50.2234,50.121,50.2234,33500.0
2005-12-21 14:15:00,63.77,63.88,63.73,63.88,52800.0,50.2234,50.31,50.1919,50.31,52800.0
2005-12-21 14:20:00,63.87,63.89,63.74,63.82,30900.0,50.3021,50.3179,50.1998,50.2628,30900.0
2005-12-21 14:25:00,63.83,63.9,63.82,63.89,43100.0,50.2706,50.3258,50.2628,50.3179,43100.0
2005-12-21 14:30:00,63.89,63.89,63.85,63.89,23400.0,50.3179,50.3179,50.2864,50.3179,23400.0
2005-12-21 14:35:00,63.89,63.92,63.88,63.92,53400.0,50.3179,50.3415,50.31,50.3415,53400.0
2005-12-21 14:40:00,63.92,63.92,63.79,63.85,59700.0,50.3415,50.3415,50.2391,50.2864,59700.0
2005-12-21 14:45:00,63.87,63.88,63.72,63.75,46600.0,50.3021,50.31,50.184,50.2076,46600.0
2005-12-21 14:50:00,63.75,63.75,63.64,63.68,44400.0,50.2076,50.2076,50.121,50.1525,44400.0
2005-12-21 14:55:00,63.68,63.69,63.62,63.68,31000.0,50.1525,50.1604,50.1052,50.1525,31000.0
2005-12-21 15:00:00,63.68,63.71,63.65,63.7,33000.0,50.1525,50.1761,50.1289,50.1683,33000.0
2005-12-21 15:05:00,63.69,63.72,63.66,63.72,41800.0,50.1604,50.184,50.1367,50.184,41800.0
2005-12-21 15:10:00,63.72,63.79,63.7,63.78,60800.0,50.184,50.2391,50.1683,50.2313,60800.0
2005-12-21 15:15:00,63.79,63.83,63.75,63.83,96800.0,50.2391,50.2706,50.2076,50.2706,96800.0
2005-12-21 15:20:00,63.82,63.87,63.8,63.87,114900.0,50.2628,50.3021,50.247,50.3021,114900.0
2005-12-21 15:25:00,63.85,63.95,63.85,63.95,120700.0,50.2864,50.3651,50.2864,50.3651,120700.0
2005-12-21 15:30:00,63.94,63.97,63.85,63.89,757700.0,50.3573,50.3809,50.2864,50.3179,757700.0
2005-12-21 15:35:00,63.86,63.89,63.72,63.77,349500.0,50.2943,50.3179,50.184,50.2234,349500.0
2005-12-21 15:40:00,63.78,63.84,63.64,63.75,351500.0,50.2313,50.2785,50.121,50.2076,351500.0
2005-12-21 15:45:00,63.76,63.81,63.71,63.75,315600.0,50.2155,50.2549,50.1761,50.2076,315600.0
2005-12-21 15:50:00,63.75,63.88,63.73,63.73,466800.0,50.2076,50.31,50.1919,50.1919,466800.0
2005-12-21 15:55:00,63.73,63.77,63.66,63.74,461200.0,50.1919,50.2234,50.1367,50.1998,461200.0
2005-12-22 09:30:00,63.83,63.83,63.83,63.83,200.0,50.2706,50.2706,50.2706,50.2706,200.0
2005-12-22 09:35:00,63.75,64.12,63.69,63.93,670200.0,50.2076,50.499,50.1604,50.3494,670200.0
2005-12-22 09:40:00,63.94,63.94,63.69,63.88,392600.0,50.3573,50.3573,50.1604,50.31,392600.0
2005-12-22 09:45:00,63.88,63.98,63.81,63.89,167600.0,50.31,50.3888,50.2549,50.3179,167600.0
2005-12-22 09:50:00,63.9,63.91,63.75,63.76,372800.0,50.3258,50.3336,50.2076,50.2155,372800.0
2005-12-22 09:55:00,63.77,63.85,63.74,63.75,190200.0,50.2234,50.2864,50.1998,50.2076,190200.0
2005-12-22 10:00:00,63.75,63.8,63.7,63.72,92500.0,50.2076,50.247,50.1683,50.184,92500.0
2005-12-22 10:05:00,63.73,63.91,63.73,63.78,126600.0,50.1919,50.3336,50.1919,50.2313,126600.0
2005-12-22 10:10:00,63.79,63.8,63.7,63.72,63600.0,50.2391,50.247,50.1683,50.184,63600.0
2005-12-22 10:15:00,63.72,63.72,63.6,63.61,118200.0,50.184,50.184,50.0895,50.0974,118200.0
2005-12-22 10:20:00,63.6,63.62,63.41,63.47,115200.0,50.0895,50.1052,49.9399,49.9871,115200.0
2005-12-22 10:25:00,63.47,63.72,63.47,63.7,117200.0,49.9871,50.184,49.9871,50.1683,117200.0
2005-12-22 10:30:00,63.72,63.77,63.6,63.63,75700.0,50.184,50.2234,50.0895,50.1131,75700.0
2005-12-22 10:35:00,63.63,63.7,63.6,63.61,84600.0,50.1131,50.1683,50.0895,50.0974,84600.0
2005-12-22 10:40:00,63.6,63.65,63.56,63.62,58500.0,50.0895,50.1289,50.058,50.1052,58500.0
2005-12-22 10:45:00,63.63,63.69,63.59,63.69,57600.0,50.1131,50.1604,50.0816,50.1604,57600.0
2005-12-22 10:50:00,63.69,63.79,63.65,63.76,68100.0,50.1604,50.2391,50.1289,50.2155,68100.0
2005-12-22 10:55:00,63.75,63.76,63.66,63.7,62700.0,50.2076,50.2155,50.1367,50.1683,62700.0
2005-12-22 11:00:00,63.7,63.78,63.65,63.65,101700.0,50.1683,50.2313,50.1289,50.1289,101700.0
2005-12-22 11:05:00,63.66,63.69,63.63,63.67,21800.0,50.1367,50.1604,50.1131,50.1446,21800.0
2005-12-22 11:10:00,63.66,63.73,63.63,63.68,35700.0,50.1367,50.1919,50.1131,50.1525,35700.0
2005-12-22 11:15:00,63.68,63.72,63.66,63.67,71200.0,50.1525,50.184,50.1367,50.1446,71200.0
2005-12-22 11:20:00,63.67,63.72,63.67,63.71,66200.0,50.1446,50.184,50.1446,50.1761,66200.0
2005-12-22 11:25:00,63.72,63.74,63.68,63.73,111200.0,50.184,50.1998,50.1525,50.1919,111200.0
2005-12-22 11:30:00,63.74,63.76,63.71,63.71,82400.0,50.1998,50.2155,50.1761,50.1761,82400.0
2005-12-22 11:35:00,63.7,63.7,63.59,63.6,92400.0,50.1683,50.1683,50.0816,50.0895,92400.0
2005-12-22 11:40:00,63.6,63.67,63.59,63.61,67800.0,50.0895,50.1446,50.0816,50.0974,67800.0
2005-12-22 11:45:00,63.61,63.65,63.59,63.6,47400.0,50.0974,50.1289,50.0816,50.0895,47400.0
2005-12-22 11:50:00,63.6,63.65,63.58,63.61,46600.0,50.0895,50.1289,50.0737,50.0974,46600.0
2005-12-22 11:55:00,63.61,63.64,63.6,63.6,42000.0,50.0974,50.121,50.0895,50.0895,42000.0
2005-12-22 12:00:00,63.61,63.61,63.52,63.53,66600.0,50.0974,50.0974,50.0265,50.0344,66600.0
2005-12-22 12:05:00,63.53,63.6,63.52,63.6,58800.0,50.0344,50.0895,50.0265,50.0895,58800.0
2005-12-22 12:10:00,63.6,63.62,63.45,63.46,124500.0,50.0895,50.1052,49.9714,49.9792,124500.0
2005-12-22 12:15:00,63.45,63.46,63.27,63.35,143800.0,49.9714,49.9792,49.8296,49.8926,143800.0
2005-12-22 12:20:00,63.35,63.39,63.31,63.39,53500.0,49.8926,49.9241,49.8611,49.9241,53500.0
2005-12-22 12:25:00,63.39,63.59,63.38,63.55,73300.0,49.9241,50.0816,49.9162,50.0501,73300.0
2005-12-22 12:30:00,63.56,63.56,63.5,63.54,90500.0,50.058,50.058,50.0107,50.0422,90500.0
2005-12-22 12:35:00,63.53,63.55,63.48,63.5,140300.0,50.0344,50.0501,49.995,50.0107,140300.0
2005-12-22 12:40:00,63.5,63.55,63.49,63.55,27500.0,50.0107,50.0501,50.0029,50.0501,27500.0
2005-12-22 12:45:00,63.55,63.57,63.51,63.55,87800.0,50.0501,50.0659,50.0186,50.0501,87800.0
2005-12-22 12:50:00,63.55,63.57,63.54,63.56,27000.0,50.0501,50.0659,50.0422,50.058,27000.0
2005-12-22 12:55:00,63.56,63.57,63.52,63.52,48000.0,50.058,50.0659,50.0265,50.0265,48000.0
2005-12-22 13:00:00,63.53,63.55,63.48,63.5,93000.0,50.0344,50.0501,49.995,50.0107,93000.0
2005-12-22 13:05:00,63.5,63.51,63.43,63.49,24000.0,50.0107,50.0186,49.9556,50.0029,24000.0
2005-12-22 13:10:00,63.49,63.5,63.48,63.49,13900.0,50.0029,50.0107,49.995,50.0029,13900.0
2005-12-22 13:15:00,63.49,63.55,63.48,63.55,72500.0,50.0029,50.0501,49.995,50.0501,72500.0
2005-12-22 13:20:00,63.55,63.59,63.54,63.54,55300.0,50.0501,50.0816,50.0422,50.0422,55300.0
2005-12-22 13:25:00,63.54,63.55,63.5,63.53,41000.0,50.0422,50.0501,50.0107,50.0344,41000.0
2005-12-22 13:30:00,63.53,63.6,63.51,63.57,50100.0,50.0344,50.0895,50.0186,50.0659,50100.0
2005-12-22 13:35:00,63.57,63.69,63.57,63.68,39400.0,50.0659,50.1604,50.0659,50.1525,39400.0
2005-12-22 13:40:00,63.67,63.73,63.65,63.65,48800.0,50.1446,50.1919,50.1289,50.1289,48800.0
2005-12-22 13:45:00,63.65,63.65,63.56,63.59,79100.0,50.1289,50.1289,50.058,50.0816,79100.0
2005-12-22 13:50:00,63.59,63.6,63.5,63.57,107200.0,50.0816,50.0895,50.0107,50.0659,107200.0
2005-12-22 13:55:00,63.59,63.69,63.59,63.63,36400.0,50.0816,50.1604,50.0816,50.1131,36400.0
2005-12-22 14:00:00,63.64,63.69,63.62,63.67,70500.0,50.121,50.1604,50.1052,50.1446,70500.0
2005-12-22 14:05:00,63.67,63.7,63.61,63.63,61000.0,50.1446,50.1683,50.0974,50.1131,61000.0
2005-12-22 14:10:00,63.64,63.69,63.63,63.66,31100.0,50.121,50.1604,50.1131,50.1367,31100.0
2005-12-22 14:15:00,63.67,63.7,63.64,63.69,52600.0,50.1446,50.1683,50.121,50.1604,52600.0
2005-12-22 14:20:00,63.7,63.72,63.65,63.68,29900.0,50.1683,50.184,50.1289,50.1525,29900.0
2005-12-22 14:25:00,63.66,63.72,63.66,63.67,27000.0,50.1367,50.184,50.1367,50.1446,27000.0
2005-12-22 14:30:00,63.68,63.74,63.66,63.73,27000.0,50.1525,50.1998,50.1367,50.1919,27000.0
2005-12-22 14:35:00,63.73,63.74,63.68,63.68,57100.0,50.1919,50.1998,50.1525,50.1525,57100.0
2005-12-22 14:40:00,63.69,63.75,63.65,63.74,30500.0,50.1604,50.2076,50.1289,50.1998,30500.0
2005-12-22 14:45:00,63.73,63.89,63.73,63.89,59100.0,50.1919,50.3179,50.1919,50.3179,59100.0
2005-12-22 14:50:00,63.89,63.94,63.71,63.74,57100.0,50.3179,50.3573,50.1761,50.1998,57100.0
2005-12-22 14:55:00,63.75,63.76,63.7,63.76,98500.0,50.2076,50.2155,50.1683,50.2155,98500.0
2005-12-22 15:00:00,63.76,63.76,63.7,63.75,33800.0,50.2155,50.2155,50.1683,50.2076,33800.0
2005-12-22 15:05:00,63.75,63.75,63.71,63.72,133800.0,50.2076,50.2076,50.1761,50.184,133800.0
2005-12-22 15:10:00,63.72,63.8,63.72,63.8,89300.0,50.184,50.247,50.184,50.247,89300.0
2005-12-22 15:15:00,63.8,63.83,63.75,63.76,70800.0,50.247,50.2706,50.2076,50.2155,70800.0
2005-12-22 15:20:00,63.76,63.82,63.75,63.8,70100.0,50.2155,50.2628,50.2076,50.247,70100.0
2005-12-22 15:25:00,63.81,63.81,63.79,63.79,68300.0,50.2549,50.2549,50.2391,50.2391,68300.0
2005-12-22 15:30:00,63.8,63.81,63.77,63.77,142600.0,50.247,50.2549,50.2234,50.2234,142600.0
2005-12-22 15:35:00,63.76,63.87,63.68,63.73,131800.0,50.2155,50.3021,50.1525,50.1919,131800.0
2005-12-22 15:40:00,63.73,63.74,63.56,63.62,165900.0,50.1919,50.1998,50.058,50.1052,165900.0
2005-12-22 15:45:00,63.62,63.65,63.57,63.57,111200.0,50.1052,50.1289,50.0659,50.0659,111200.0
2005-12-22 15:50:00,63.56,63.75,63.56,63.75,337100.0,50.058,50.2076,50.058,50.2076,337100.0
2005-12-22 15:55:00,63.75,63.79,63.73,63.76,200700.0,50.2076,50.2391,50.1919,50.2155,200700.0
2005-12-23 09:30:00,63.95,64.0,63.9,64.0,136000.0,50.3651,50.4045,50.3258,50.4045,136000.0
2005-12-23 09:35:00,64.0,64.1,63.95,64.0,246800.0,50.4045,50.4833,50.3651,50.4045,246800.0
2005-12-23 09:40:00,64.0,64.0,63.65,63.75,98500.0,50.4045,50.4045,50.1289,50.2076,98500.0
2005-12-23 09:45:00,63.7,63.79,63.64,63.78,34200.0,50.1683,50.2391,50.121,50.2313,34200.0
2005-12-23 09:50:00,63.8,63.81,63.76,63.8,41600.0,50.247,50.2549,50.2155,50.247,41600.0
2005-12-23 09:55:00,63.8,63.88,63.72,63.74,71500.0,50.247,50.31,50.184,50.1998,71500.0
2005-12-23 10:00:00,63.73,63.8,63.73,63.8,101500.0,50.1919,50.247,50.1919,50.247,101500.0
2005-12-23 10:05:00,63.78,63.87,63.77,63.87,38700.0,50.2313,50.3021,50.2234,50.3021,38700.0
2005-12-23 10:10:00,63.87,63.87,63.82,63.85,35800.0,50.3021,50.3021,50.2628,50.2864,35800.0
2005-12-23 10:15:00,63.85,63.87,63.83,63.85,84100.0,50.2864,50.3021,50.2706,50.2864,84100.0
2005-12-23 10:20:00,63.85,63.85,63.78,63.8,42200.0,50.2864,50.2864,50.2313,50.247,42200.0
2005-12-23 10:25:00,63.81,63.81,63.7,63.75,34200.0,50.2549,50.2549,50.1683,50.2076,34200.0
2005-12-23 10:30:00,63.74,63.77,63.69,63.75,53600.0,50.1998,50.2234,50.1604,50.2076,53600.0
2005-12-23 10:35:00,63.75,63.8,63.69,63.71,34300.0,50.2076,50.247,50.1604,50.1761,34300.0
2005-12-23 10:40:00,63.71,63.75,63.7,63.73,65700.0,50.1761,50.2076,50.1683,50.1919,65700.0
2005-12-23 10:45:00,63.74,63.75,63.69,63.71,24000.0,50.1998,50.2076,50.1604,50.1761,24000.0
2005-12-23 10:50:00,63.7,63.73,63.69,63.7,43800.0,50.1683,50.1919,50.1604,50.1683,43800.0
2005-12-23 10:55:00,63.69,63.71,63.67,63.68,48600.0,50.1604,50.1761,50.1446,50.1525,48600.0
2005-12-23 11:00:00,63.7,63.73,63.64,63.73,92500.0,50.1683,50.1919,50.121,50.1919,92500.0
2005-12-23 11:05:00,63.74,63.76,63.65,63.65,28000.0,50.1998,50.2155,50.1289,50.1289,28000.0
2005-12-23 11:10:00,63.66,63.73,63.65,63.68,28600.0,50.1367,50.1919,50.1289,50.1525,28600.0
2005-12-23 11:15:00,63.7,63.7,63.6,63.64,48500.0,50.1683,50.1683,50.0895,50.121,48500.0
2005-12-23 11:20:00,63.65,63.65,63.6,63.6,45000.0,50.1289,50.1289,50.0895,50.0895,45000.0
2005-12-23 11:25:00,63.6,63.65,63.6,63.62,51000.0,50.0895,50.1289,50.0895,50.1052,51000.0
2005-12-23 11:30:00,63.62,63.62,63.6,63.61,22700.0,50.1052,50.1052,50.0895,50.0974,22700.0
2005-12-23 11:35:00,63.61,63.64,63.52,63.59,60800.0,50.0974,50.121,50.0265,50.0816,60800.0
2005-12-23 11:40:00,63.59,63.61,63.57,63.58,15100.0,50.0816,50.0974,50.0659,50.0737,15100.0
2005-12-23 11:45:00,63.58,63.59,63.56,63.59,17600.0,50.0737,50.0816,50.058,50.0816,17600.0
2005-12-23 11:50:00,63.59,63.63,63.58,63.63,33900.0,50.0816,50.1131,50.0737,50.1131,33900.0
2005-12-23 11:55:00,63.63,63.63,63.56,63.57,21300.0,50.1131,50.1131,50.058,50.0659,21300.0
2005-12-23 12:00:00,63.57,63.62,63.57,63.59,23900.0,50.0659,50.1052,50.0659,50.0816,23900.0
2005-12-23 12:05:00,63.59,63.6,63.3,63.5,123300.0,50.0816,50.0895,49.8532,50.0107,123300.0
2005-12-23 12:10:00,63.49,63.57,63.48,63.53,30900.0,50.0029,50.0659,49.995,50.0344,30900.0
2005-12-23 12:15:00,63.54,63.54,63.48,63.5,33700.0,50.0422,50.0422,49.995,50.0107,33700.0
2005-12-23 12:20:00,63.48,63.49,63.45,63.49,50900.0,49.995,50.0029,49.9714,50.0029,50900.0
2005-12-23 12:25:00,63.45,63.49,63.45,63.48,47900.0,49.9714,50.0029,49.9714,49.995,47900.0
2005-12-23 12:30:00,63.48,63.5,63.47,63.5,39400.0,49.995,50.0107,49.9871,50.0107,39400.0
2005-12-23 12:35:00,63.5,63.5,63.49,63.5,18900.0,50.0107,50.0107,50.0029,50.0107,18900.0
2005-12-23 12:40:00,63.5,63.51,63.46,63.47,56100.0,50.0107,50.0186,49.9792,49.9871,56100.0
2005-12-23 12:45:00,63.47,63.52,63.46,63.52,219600.0,49.9871,50.0265,49.9792,50.0265,219600.0
2005-12-23 12:50:00,63.53,63.55,63.5,63.55,41300.0,50.0344,50.0501,50.0107,50.0501,41300.0
2005-12-23 12:55:00,63.55,63.59,63.52,63.54,15700.0,50.0501,50.0816,50.0265,50.0422,15700.0
2005-12-23 13:00:00,63.53,63.57,63.52,63.56,50500.0,50.0344,50.0659,50.0265,50.058,50500.0
2005-12-23 13:05:00,63.58,63.58,63.57,63.58,23000.0,50.0737,50.0737,50.0659,50.0737,23000.0
2005-12-23 13:10:00,63.58,63.61,63.57,63.61,28300.0,50.0737,50.0974,50.0659,50.0974,28300.0
2005-12-23 13:15:00,63.61,63.61,63.55,63.58,35600.0,50.0974,50.0974,50.0501,50.0737,35600.0
2005-12-23 13:20:00,63.58,63.6,63.54,63.56,41200.0,50.0737,50.0895,50.0422,50.058,41200.0
2005-12-23 13:25:00,63.56,63.57,63.53,63.56,35500.0,50.058,50.0659,50.0344,50.058,35500.0
2005-12-23 13:30:00,63.55,63.61,63.55,63.59,35400.0,50.0501,50.0974,50.0501,50.0816,35400.0
2005-12-23 13:35:00,63.59,63.59,63.56,63.59,22200.0,50.0816,50.0816,50.058,50.0816,22200.0
2005-12-23 13:40:00,63.58,63.6,63.52,63.52,45300.0,50.0737,50.0895,50.0265,50.0265,45300.0
2005-12-23 13:45:00,63.52,63.54,63.51,63.51,35400.0,50.0265,50.0422,50.0186,50.0186,35400.0
2005-12-23 13:50:00,63.51,63.51,63.46,63.48,72700.0,50.0186,50.0186,49.9792,49.995,72700.0
2005-12-23 13:55:00,63.49,63.52,63.48,63.51,57000.0,50.0029,50.0265,49.995,50.0186,57000.0
2005-12-23 14:00:00,63.51,63.52,63.48,63.5,77700.0,50.0186,50.0265,49.995,50.0107,77700.0
2005-12-23 14:05:00,63.5,63.52,63.49,63.49,35400.0,50.0107,50.0265,50.0029,50.0029,35400.0
2005-12-23 14:10:00,63.5,63.5,63.48,63.5,28100.0,50.0107,50.0107,49.995,50.0107,28100.0
2005-12-23 14:15:00,63.49,63.5,63.49,63.5,49000.0,50.0029,50.0107,50.0029,50.0107,49000.0
2005-12-23 14:20:00,63.5,63.54,63.49,63.51,19700.0,50.0107,50.0422,50.0029,50.0186,19700.0
2005-12-23 14:25:00,63.52,63.53,63.5,63.51,34200.0,50.0265,50.0344,50.0107,50.0186,34200.0
2005-12-23 14:30:00,63.52,63.55,63.49,63.53,26200.0,50.0265,50.0501,50.0029,50.0344,26200.0
2005-12-23 14:35:00,63.54,63.57,63.54,63.56,25900.0,50.0422,50.0659,50.0422,50.058,25900.0
2005-12-23 14:40:00,63.57,63.61,63.57,63.58,40600.0,50.0659,50.0974,50.0659,50.0737,40600.0
2005-12-23 14:45:00,63.58,63.6,63.58,63.6,11100.0,50.0737,50.0895,50.0737,50.0895,11100.0
2005-12-23 14:50:00,63.6,63.62,63.59,63.61,18000.0,50.0895,50.1052,50.0816,50.0974,18000.0
2005-12-23 14:55:00,63.62,63.62,63.58,63.59,14300.0,50.1052,50.1052,50.0737,50.0816,14300.0
2005-12-23 15:00:00,63.58,63.59,63.53,63.58,53600.0,50.0737,50.0816,50.0344,50.0737,53600.0
2005-12-23 15:05:00,63.58,63.6,63.57,63.6,34500.0,50.0737,50.0895,50.0659,50.0895,34500.0
2005-12-23 15:10:00,63.6,63.6,63.56,63.58,20900.0,50.0895,50.0895,50.058,50.0737,20900.0
2005-12-23 15:15:00,63.58,63.58,63.55,63.55,30400.0,50.0737,50.0737,50.0501,50.0501,30400.0
2005-12-23 15:20:00,63.55,63.59,63.53,63.58,28300.0,50.0501,50.0816,50.0344,50.0737,28300.0
2005-12-23 15:25:00,63.58,63.61,63.58,63.61,61300.0,50.0737,50.0974,50.0737,50.0974,61300.0
2005-12-23 15:30:00,63.61,63.65,63.6,63.64,23800.0,50.0974,50.1289,50.0895,50.121,23800.0
2005-12-23 15:35:00,63.64,63.69,63.64,63.67,53300.0,50.121,50.1604,50.121,50.1446,53300.0
2005-12-23 15:40:00,63.68,63.75,63.6,63.64,43300.0,50.1525,50.2076,50.0895,50.121,43300.0
2005-12-23 15:45:00,63.64,63.64,63.59,63.6,67800.0,50.121,50.121,50.0816,50.0895,67800.0
2005-12-23 15:50:00,63.6,63.6,63.57,63.57,47500.0,50.0895,50.0895,50.0659,50.0659,47500.0
2005-12-23 15:55:00,63.59,63.64,63.58,63.64,60100.0,50.0816,50.121,50.0737,50.121,60100.0
2005-12-27 09:30:00,64.6,64.61,64.35,64.4,303200.0,50.8771,50.8849,50.6802,50.7195,303200.0
2005-12-27 09:35:00,64.41,64.43,64.12,64.15,81400.0,50.7274,50.7432,50.499,50.5227,81400.0
2005-12-27 09:40:00,64.15,64.2,64.06,64.2,74100.0,50.5227,50.562,50.4518,50.562,74100.0
2005-12-27 09:45:00,64.2,64.2,64.02,64.06,77000.0,50.562,50.562,50.4203,50.4518,77000.0
2005-12-27 09:50:00,64.06,64.13,64.02,64.03,40500.0,50.4518,50.5069,50.4203,50.4281,40500.0
2005-12-27 09:55:00,64.02,64.09,64.01,64.08,40300.0,50.4203,50.4754,50.4124,50.4675,40300.0
2005-12-27 10:00:00,64.08,64.13,64.04,64.06,28400.0,50.4675,50.5069,50.436,50.4518,28400.0
2005-12-27 10:05:00,64.05,64.05,63.9,63.9,28400.0,50.4439,50.4439,50.3258,50.3258,28400.0
2005-12-27 10:10:00,63.91,63.93,63.85,63.89,44600.0,50.3336,50.3494,50.2864,50.3179,44600.0
2005-12-27 10:15:00,63.89,64.09,63.86,64.0,80200.0,50.3179,50.4754,50.2943,50.4045,80200.0
2005-12-27 10:20:00,64.02,64.04,63.83,63.84,57000.0,50.4203,50.436,50.2706,50.2785,57000.0
2005-12-27 10:25:00,63.86,63.99,63.86,63.97,48000.0,50.2943,50.3966,50.2943,50.3809,48000.0
2005-12-27 10:30:00,63.98,64.04,63.96,64.01,32700.0,50.3888,50.436,50.373,50.4124,32700.0
2005-12-27 10:35:00,64.01,64.02,63.9,63.94,71700.0,50.4124,50.4203,50.3258,50.3573,71700.0
2005-12-27 10:40:00,63.96,63.98,63.91,63.98,33800.0,50.373,50.3888,50.3336,50.3888,33800.0
2005-12-27 10:45:00,63.98,64.0,63.97,63.99,34800.0,50.3888,50.4045,50.3809,50.3966,34800.0
2005-12-27 10:50:00,63.99,64.0,63.93,63.95,14300.0,50.3966,50.4045,50.3494,50.3651,14300.0
2005-12-27 10:55:00,63.95,64.02,63.95,63.96,19500.0,50.3651,50.4203,50.3651,50.373,19500.0
2005-12-27 11:00:00,63.96,63.99,63.93,63.96,252500.0,50.373,50.3966,50.3494,50.373,252500.0
2005-12-27 11:05:00,63.95,63.98,63.84,63.86,117900.0,50.3651,50.3888,50.2785,50.2943,117900.0
2005-12-27 11:10:00,63.86,63.9,63.85,63.85,62400.0,50.2943,50.3258,50.2864,50.2864,62400.0
2005-12-27 11:15:00,63.86,63.86,63.75,63.75,40900.0,50.2943,50.2943,50.2076,50.2076,40900.0
2005-12-27 11:20:00,63.76,63.76,63.71,63.72,33700.0,50.2155,50.2155,50.1761,50.184,33700.0
2005-12-27 11:25:00,63.73,63.75,63.7,63.73,419700.0,50.1919,50.2076,50.1683,50.1919,419700.0
2005-12-27 11:30:00,63.73,63.74,63.66,63.67,151200.0,50.1919,50.1998,50.1367,50.1446,151200.0
2005-12-27 11:35:00,63.67,63.7,63.53,63.56,111900.0,50.1446,50.1683,50.0344,50.058,111900.0
2005-12-27 11:40:00,63.53,63.59,63.5,63.53,45300.0,50.0344,50.0816,50.0107,50.0344,45300.0
2005-12-27 11:45:00,63.53,63.54,63.5,63.51,27800.0,50.0344,50.0422,50.0107,50.0186,27800.0
2005-12-27 11:50:00,63.5,63.51,63.47,63.49,36400.0,50.0107,50.0186,49.9871,50.0029,36400.0
2005-12-27 11:55:00,63.5,63.5,63.46,63.46,51200.0,50.0107,50.0107,49.9792,49.9792,51200.0
2005-12-27 12:00:00,63.47,63.47,63.21,63.23,91200.0,49.9871,49.9871,49.7823,49.7981,91200.0
2005-12-27 12:05:00,63.25,63.32,63.22,63.32,39000.0,49.8138,49.869,49.7902,49.869,39000.0
2005-12-27 12:10:00,63.32,63.33,63.21,63.21,33300.0,49.869,49.8768,49.7823,49.7823,33300.0
2005-12-27 12:15:00,63.24,63.39,63.22,63.36,40700.0,49.806,49.9241,49.7902,49.9005,40700.0
2005-12-27 12:20:00,63.37,63.4,63.36,63.4,39500.0,49.9084,49.932,49.9005,49.932,39500.0
2005-12-27 12:25:00,63.4,63.48,63.39,63.47,50500.0,49.932,49.995,49.9241,49.9871,50500.0
2005-12-27 12:30:00,63.48,63.49,63.47,63.48,32000.0,49.995,50.0029,49.9871,49.995,32000.0
2005-12-27 12:35:00,63.49,63.54,63.49,63.52,52700.0,50.0029,50.0422,50.0029,50.0265,52700.0
2005-12-27 12:40:00,63.52,63.52,63.46,63.48,20700.0,50.0265,50.0265,49.9792,49.995,20700.0
2005-12-27 12:45:00,63.49,63.49,63.47,63.49,17300.0,50.0029,50.0029,49.9871,50.0029,17300.0
2005-12-27 12:50:00,63.5,63.51,63.36,63.41,32200.0,50.0107,50.0186,49.9005,49.9399,32200.0
2005-12-27 12:55:00,63.42,63.46,63.32,63.37,17900.0,49.9477,49.9792,49.869,49.9084,17900.0
2005-12-27 13:00:00,63.38,63.53,63.37,63.47,40500.0,49.9162,50.0344,49.9084,49.9871,40500.0
2005-12-27 13:05:00,63.48,63.59,63.48,63.59,44700.0,49.995,50.0816,49.995,50.0816,44700.0
2005-12-27 13:10:00,63.6,63.62,63.58,63.61,15500.0,50.0895,50.1052,50.0737,50.0974,15500.0
2005-12-27 13:15:00,63.62,63.62,63.6,63.6,32100.0,50.1052,50.1052,50.0895,50.0895,32100.0
2005-12-27 13:20:00,63.6,63.61,63.44,63.44,64400.0,50.0895,50.0974,49.9635,49.9635,64400.0
2005-12-27 13:25:00,63.44,63.51,63.4,63.47,25700.0,49.9635,50.0186,49.932,49.9871,25700.0
2005-12-27 13:30:00,63.45,63.47,63.36,63.36,27200.0,49.9714,49.9871,49.9005,49.9005,27200.0
2005-12-27 13:35:00,63.36,63.36,63.33,63.33,21900.0,49.9005,49.9005,49.8768,49.8768,21900.0
2005-12-27 13:40:00,63.33,63.35,63.3,63.34,31300.0,49.8768,49.8926,49.8532,49.8847,31300.0
2005-12-27 13:45:00,63.34,63.37,63.33,63.34,20300.0,49.8847,49.9084,49.8768,49.8847,20300.0
2005-12-27 13:50:00,63.34,63.37,63.32,63.37,51100.0,49.8847,49.9084,49.869,49.9084,51100.0
2005-12-27 13:55:00,63.37,63.5,63.36,63.5,26100.0,49.9084,50.0107,49.9005,50.0107,26100.0
2005-12-27 14:00:00,63.51,63.53,63.48,63.52,39900.0,50.0186,50.0344,49.995,50.0265,39900.0
2005-12-27 14:05:00,63.52,63.52,63.47,63.51,17700.0,50.0265,50.0265,49.9871,50.0186,17700.0
2005-12-27 14:10:00,63.5,63.55,63.5,63.53,62400.0,50.0107,50.0501,50.0107,50.0344,62400.0
2005-12-27 14:15:00,63.54,63.54,63.48,63.54,32300.0,50.0422,50.0422,49.995,50.0422,32300.0
2005-12-27 14:20:00,63.52,63.56,63.5,63.55,27300.0,50.0265,50.058,50.0107,50.0501,27300.0
2005-12-27 14:25:00,63.54,63.6,63.54,63.59,32500.0,50.0422,50.0895,50.0422,50.0816,32500.0
2005-12-27 14:30:00,63.6,63.68,63.59,63.68,58100.0,50.0895,50.1525,50.0816,50.1525,58100.0
2005-12-27 14:35:00,63.68,63.73,63.68,63.73,58500.0,50.1525,50.1919,50.1525,50.1919,58500.0
2005-12-27 14:40:00,63.73,63.76,63.73,63.74,76600.0,50.1919,50.2155,50.1919,50.1998,76600.0
2005-12-27 14:45:00,63.75,63.75,63.72,63.72,49000.0,50.2076,50.2076,50.184,50.184,49000.0
2005-12-27 14:50:00,63.72,63.72,63.66,63.7,41900.0,50.184,50.184,50.1367,50.1683,41900.0
2005-12-27 14:55:00,63.69,63.7,63.58,63.58,32300.0,50.1604,50.1683,50.0737,50.0737,32300.0
2005-12-27 15:00:00,63.59,63.61,63.55,63.56,44200.0,50.0816,50.0974,50.0501,50.058,44200.0
2005-12-27 15:05:00,63.57,63.58,63.49,63.5,18200.0,50.0659,50.0737,50.0029,50.0107,18200.0
2005-12-27 15:10:00,63.5,63.6,63.49,63.59,45200.0,50.0107,50.0895,50.0029,50.0816,45200.0
2005-12-27 15:15:00,63.59,63.65,63.58,63.62,41100.0,50.0816,50.1289,50.0737,50.1052,41100.0
2005-12-27 15:20:00,63.63,63.73,63.62,63.68,56900.0,50.1131,50.1919,50.1052,50.1525,56900.0
2005-12-27 15:25:00,63.66,63.68,63.53,63.68,35300.0,50.1367,50.1525,50.0344,50.1525,35300.0
2005-12-27 15:30:00,63.68,63.69,63.53,63.58,55200.0,50.1525,50.1604,50.0344,50.0737,55200.0
2005-12-27 15:35:00,63.58,63.6,63.56,63.6,67700.0,50.0737,50.0895,50.058,50.0895,67700.0
2005-12-27 15:40:00,63.6,63.64,63.59,63.63,64500.0,50.0895,50.121,50.0816,50.1131,64500.0
2005-12-27 15:45:00,63.63,63.64,63.55,63.56,36100.0,50.1131,50.121,50.0501,50.058,36100.0
2005-12-27 15:50:00,63.57,63.57,63.5,63.5,52900.0,50.0659,50.0659,50.0107,50.0107,52900.0
2005-12-27 15:55:00,63.5,63.58,63.5,63.55,43500.0,50.0107,50.0737,50.0107,50.0501,43500.0
2005-12-28 09:30:00,63.5,63.6,63.45,63.5,116100.0,50.0107,50.0895,49.9714,50.0107,116100.0
2005-12-28 09:35:00,63.5,63.7,63.39,63.46,48400.0,50.0107,50.1683,49.9241,49.9792,48400.0
2005-12-28 09:40:00,63.46,63.79,63.45,63.63,31200.0,49.9792,50.2391,49.9714,50.1131,31200.0
2005-12-28 09:45:00,63.63,63.68,63.47,63.6,37100.0,50.1131,50.1525,49.9871,50.0895,37100.0
2005-12-28 09:50:00,63.6,63.71,63.5,63.71,25200.0,50.0895,50.1761,50.0107,50.1761,25200.0
2005-12-28 09:55:00,63.71,63.8,63.54,63.69,31700.0,50.1761,50.247,50.0422,50.1604,31700.0
2005-12-28 10:00:00,63.69,63.85,63.62,63.8,66900.0,50.1604,50.2864,50.1052,50.247,66900.0
2005-12-28 10:05:00,63.81,63.82,63.63,63.72,32500.0,50.2549,50.2628,50.1131,50.184,32500.0
2005-12-28 10:10:00,63.72,63.82,63.66,63.81,28800.0,50.184,50.2628,50.1367,50.2549,28800.0
2005-12-28 10:15:00,63.81,63.84,63.72,63.74,363000.0,50.2549,50.2785,50.184,50.1998,363000.0
2005-12-28 10:20:00,63.72,63.73,63.58,63.63,33900.0,50.184,50.1919,50.0737,50.1131,33900.0
2005-12-28 10:25:00,63.62,63.66,63.5,63.62,51100.0,50.1052,50.1367,50.0107,50.1052,51100.0
2005-12-28 10:30:00,63.62,63.64,63.5,63.51,31700.0,50.1052,50.121,50.0107,50.0186,31700.0
2005-12-28 10:35:00,63.5,63.51,63.4,63.46,76600.0,50.0107,50.0186,49.932,49.9792,76600.0
2005-12-28 10:40:00,63.46,63.53,63.45,63.5,31400.0,49.9792,50.0344,49.9714,50.0107,31400.0
2005-12-28 10:45:00,63.5,63.53,63.49,63.51,45800.0,50.0107,50.0344,50.0029,50.0186,45800.0
2005-12-28 10:50:00,63.5,63.55,63.47,63.51,28000.0,50.0107,50.0501,49.9871,50.0186,28000.0
2005-12-28 10:55:00,63.51,63.54,63.51,63.53,41000.0,50.0186,50.0422,50.0186,50.0344,41000.0
2005-12-28 11:00:00,63.52,63.54,63.51,63.51,42000.0,50.0265,50.0422,50.0186,50.0186,42000.0
2005-12-28 11:05:00,63.51,63.54,63.5,63.5,22100.0,50.0186,50.0422,50.0107,50.0107,22100.0
2005-12-28 11:10:00,63.5,63.5,63.48,63.5,19700.0,50.0107,50.0107,49.995,50.0107,19700.0
2005-12-28 11:15:00,63.49,63.54,63.48,63.48,34400.0,50.0029,50.0422,49.995,49.995,34400.0
2005-12-28 11:20:00,63.48,63.5,63.44,63.47,42700.0,49.995,50.0107,49.9635,49.9871,42700.0
2005-12-28 11:25:00,63.48,63.5,63.47,63.47,25700.0,49.995,50.0107,49.9871,49.9871,25700.0
2005-12-28 11:30:00,63.48,63.49,63.45,63.47,38400.0,49.995,50.0029,49.9714,49.9871,38400.0
2005-12-28 11:35:00,63.47,63.5,63.46,63.48,27600.0,49.9871,50.0107,49.9792,49.995,27600.0
2005-12-28 11:40:00,63.47,63.48,63.45,63.48,13600.0,49.9871,49.995,49.9714,49.995,13600.0
2005-12-28 11:45:00,63.46,63.47,63.41,63.43,29600.0,49.9792,49.9871,49.9399,49.9556,29600.0
2005-12-28 11:50:00,63.43,63.46,63.4,63.45,21900.0,49.9556,49.9792,49.932,49.9714,21900.0
2005-12-28 11:55:00,63.44,63.48,63.43,63.47,10800.0,49.9635,49.995,49.9556,49.9871,10800.0
2005-12-28 12:00:00,63.48,63.49,63.48,63.49,14500.0,49.995,50.0029,49.995,50.0029,14500.0
2005-12-28 12:05:00,63.49,63.49,63.46,63.48,12900.0,50.0029,50.0029,49.9792,49.995,12900.0
2005-12-28 12:10:00,63.48,63.48,63.45,63.45,22400.0,49.995,49.995,49.9714,49.9714,22400.0
2005-12-28 12:15:00,63.44,63.48,63.44,63.45,32900.0,49.9635,49.995,49.9635,49.9714,32900.0
2005-12-28 12:20:00,63.46,63.5,63.45,63.48,27100.0,49.9792,50.0107,49.9714,49.995,27100.0
2005-12-28 12:25:00,63.48,63.5,63.45,63.45,21700.0,49.995,50.0107,49.9714,49.9714,21700.0
2005-12-28 12:30:00,63.45,63.48,63.44,63.47,13500.0,49.9714,49.995,49.9635,49.9871,13500.0
2005-12-28 12:35:00,63.46,63.48,63.45,63.46,60200.0,49.9792,49.995,49.9714,49.9792,60200.0
2005-12-28 12:40:00,63.45,63.47,63.45,63.45,17000.0,49.9714,49.9871,49.9714,49.9714,17000.0
2005-12-28 12:45:00,63.46,63.46,63.41,63.41,23600.0,49.9792,49.9792,49.9399,49.9399,23600.0
2005-12-28 12:50:00,63.41,63.46,63.4,63.46,24300.0,49.9399,49.9792,49.932,49.9792,24300.0
2005-12-28 12:55:00,63.45,63.47,63.43,63.47,68700.0,49.9714,49.9871,49.9556,49.9871,68700.0
2005-12-28 13:00:00,63.46,63.47,63.44,63.44,11500.0,49.9792,49.9871,49.9635,49.9635,11500.0
2005-12-28 13:05:00,63.44,63.46,63.41,63.43,24100.0,49.9635,49.9792,49.9399,49.9556,24100.0
2005-12-28 13:10:00,63.43,63.45,63.41,63.42,23700.0,49.9556,49.9714,49.9399,49.9477,23700.0
2005-12-28 13:15:00,63.41,63.41,63.37,63.4,180600.0,49.9399,49.9399,49.9084,49.932,180600.0
2005-12-28 13:20:00,63.39,63.39,63.27,63.27,34900.0,49.9241,49.9241,49.8296,49.8296,34900.0
2005-12-28 13:25:00,63.26,63.3,63.25,63.3,31200.0,49.8217,49.8532,49.8138,49.8532,31200.0
2005-12-28 13:30:00,63.3,63.39,63.29,63.35,57800.0,49.8532,49.9241,49.8453,49.8926,57800.0
2005-12-28 13:35:00,63.36,63.4,63.35,63.4,30500.0,49.9005,49.932,49.8926,49.932,30500.0
2005-12-28 13:40:00,63.4,63.41,63.38,63.41,120300.0,49.932,49.9399,49.9162,49.9399,120300.0
2005-12-28 13:45:00,63.42,63.48,63.37,63.46,52800.0,49.9477,49.995,49.9084,49.9792,52800.0
2005-12-28 13:50:00,63.45,63.45,63.42,63.42,103900.0,49.9714,49.9714,49.9477,49.9477,103900.0
2005-12-28 13:55:00,63.43,63.46,63.4,63.46,21900.0,49.9556,49.9792,49.932,49.9792,21900.0
2005-12-28 14:00:00,63.45,63.48,63.45,63.48,28300.0,49.9714,49.995,49.9714,49.995,28300.0
2005-12-28 14:05:00,63.47,63.49,63.47,63.48,20100.0,49.9871,50.0029,49.9871,49.995,20100.0
2005-12-28 14:10:00,63.48,63.54,63.45,63.45,213200.0,49.995,50.0422,49.9714,49.9714,213200.0
2005-12-28 14:15:00,63.45,63.46,63.35,63.45,36200.0,49.9714,49.9792,49.8926,49.9714,36200.0
2005-12-28 14:20:00,63.45,63.45,63.39,63.42,14500.0,49.9714,49.9714,49.9241,49.9477,14500.0
2005-12-28 14:25:00,63.41,63.48,63.39,63.44,17100.0,49.9399,49.995,49.9241,49.9635,17100.0
2005-12-28 14:30:00,63.44,63.49,63.42,63.45,29100.0,49.9635,50.0029,49.9477,49.9714,29100.0
2005-12-28 14:35:00,63.44,63.45,63.41,63.44,17500.0,49.9635,49.9714,49.9399,49.9635,17500.0
2005-12-28 14:40:00,63.44,63.45,63.35,63.43,23500.0,49.9635,49.9714,49.8926,49.9556,23500.0
2005-12-28 14:45:00,63.41,63.45,63.41,63.44,25400.0,49.9399,49.9714,49.9399,49.9635,25400.0
2005-12-28 14:50:00,63.44,63.45,63.41,63.43,45800.0,49.9635,49.9714,49.9399,49.9556,45800.0
2005-12-28 14:55:00,63.42,63.44,63.39,63.4,43600.0,49.9477,49.9635,49.9241,49.932,43600.0
2005-12-28 15:00:00,63.4,63.43,63.32,63.41,55900.0,49.932,49.9556,49.869,49.9399,55900.0
2005-12-28 15:05:00,63.4,63.43,63.4,63.43,27600.0,49.932,49.9556,49.932,49.9556,27600.0
2005-12-28 15:10:00,63.43,63.45,63.41,63.42,17600.0,49.9556,49.9714,49.9399,49.9477,17600.0
2005-12-28 15:15:00,63.42,63.46,63.41,63.45,46400.0,49.9477,49.9792,49.9399,49.9714,46400.0
2005-12-28 15:20:00,63.45,63.5,63.43,63.49,56000.0,49.9714,50.0107,49.9556,50.0029,56000.0
2005-12-28 15:25:00,63.5,63.53,63.47,63.53,127400.0,50.0107,50.0344,49.9871,50.0344,127400.0
2005-12-28 15:30:00,63.53,63.53,63.44,63.48,55300.0,50.0344,50.0344,49.9635,49.995,55300.0
2005-12-28 15:35:00,63.48,63.48,63.44,63.47,37700.0,49.995,49.995,49.9635,49.9871,37700.0
2005-12-28 15:40:00,63.47,63.47,63.45,63.46,54800.0,49.9871,49.9871,49.9714,49.9792,54800.0
2005-12-28 15:45:00,63.46,63.47,63.42,63.44,48700.0,49.9792,49.9871,49.9477,49.9635,48700.0
2005-12-28 15:50:00,63.45,63.45,63.41,63.42,49200.0,49.9714,49.9714,49.9399,49.9477,49200.0
2005-12-28 15:55:00,63.42,63.42,63.37,63.39,98300.0,49.9477,49.9477,49.9084,49.9241,98300.0
2005-12-29 09:30:00,63.43,63.45,63.43,63.45,111500.0,49.9556,49.9714,49.9556,49.9714,111500.0
2005-12-29 09:35:00,63.45,63.45,63.34,63.35,59200.0,49.9714,49.9714,49.8847,49.8926,59200.0
2005-12-29 09:40:00,63.35,63.38,63.29,63.29,64900.0,49.8926,49.9162,49.8453,49.8453,64900.0
2005-12-29 09:45:00,63.29,63.3,63.05,63.08,71700.0,49.8453,49.8532,49.6563,49.68,71700.0
2005-12-29 09:50:00,63.06,63.07,62.9,62.91,154200.0,49.6642,49.6721,49.5382,49.5461,154200.0
2005-12-29 09:55:00,62.91,62.92,62.75,62.87,98600.0,49.5461,49.5539,49.4201,49.5146,98600.0
2005-12-29 10:00:00,62.83,63.03,62.81,62.91,88700.0,49.4831,49.6406,49.4673,49.5461,88700.0
2005-12-29 10:05:00,62.91,62.95,62.87,62.94,24000.0,49.5461,49.5776,49.5146,49.5697,24000.0
2005-12-29 10:10:00,62.94,62.94,62.87,62.89,76500.0,49.5697,49.5697,49.5146,49.5303,76500.0
2005-12-29 10:15:00,62.89,62.9,62.82,62.85,62700.0,49.5303,49.5382,49.4752,49.4988,62700.0
2005-12-29 10:20:00,62.84,62.94,62.78,62.94,49600.0,49.4909,49.5697,49.4437,49.5697,49600.0
2005-12-29 10:25:00,62.93,62.97,62.85,62.86,39600.0,49.5618,49.5933,49.4988,49.5067,39600.0
2005-12-29 10:30:00,62.86,62.89,62.8,62.89,35800.0,49.5067,49.5303,49.4594,49.5303,35800.0
2005-12-29 10:35:00,62.9,62.93,62.88,62.88,17100.0,49.5382,49.5618,49.5224,49.5224,17100.0
2005-12-29 10:40:00,62.88,62.92,62.83,62.85,34900.0,49.5224,49.5539,49.4831,49.4988,34900.0
2005-12-29 10:45:00,62.86,62.89,62.82,62.87,28800.0,49.5067,49.5303,49.4752,49.5146,28800.0
2005-12-29 10:50:00,62.87,62.87,62.84,62.84,116300.0,49.5146,49.5146,49.4909,49.4909,116300.0
2005-12-29 10:55:00,62.84,62.85,62.81,62.82,37000.0,49.4909,49.4988,49.4673,49.4752,37000.0
2005-12-29 11:00:00,62.82,62.89,62.8,62.88,46300.0,49.4752,49.5303,49.4594,49.5224,46300.0
2005-12-29 11:05:00,62.89,62.91,62.83,62.86,39900.0,49.5303,49.5461,49.4831,49.5067,39900.0
2005-12-29 11:10:00,62.87,62.99,62.83,62.99,64500.0,49.5146,49.6091,49.4831,49.6091,64500.0
2005-12-29 11:15:00,62.98,63.03,62.94,62.96,48500.0,49.6012,49.6406,49.5697,49.5854,48500.0
2005-12-29 11:20:00,62.96,62.97,62.92,62.97,27500.0,49.5854,49.5933,49.5539,49.5933,27500.0
2005-12-29 11:25:00,62.98,63.0,62.95,62.96,20900.0,49.6012,49.617,49.5776,49.5854,20900.0
2005-12-29 11:30:00,62.95,62.99,62.94,62.97,16100.0,49.5776,49.6091,49.5697,49.5933,16100.0
2005-12-29 11:35:00,62.98,63.01,62.98,63.01,44400.0,49.6012,49.6248,49.6012,49.6248,44400.0
2005-12-29 11:40:00,63.0,63.05,63.0,63.03,37600.0,49.617,49.6563,49.617,49.6406,37600.0
2005-12-29 11:45:00,63.02,63.02,62.98,62.99,36200.0,49.6327,49.6327,49.6012,49.6091,36200.0
2005-12-29 11:50:00,62.99,63.0,62.96,62.96,29600.0,49.6091,49.617,49.5854,49.5854,29600.0
2005-12-29 11:55:00,62.98,63.0,62.96,62.97,37900.0,49.6012,49.617,49.5854,49.5933,37900.0
2005-12-29 12:00:00,62.97,63.0,62.96,63.0,12100.0,49.5933,49.617,49.5854,49.617,12100.0
2005-12-29 12:05:00,62.99,63.07,62.98,63.07,26200.0,49.6091,49.6721,49.6012,49.6721,26200.0
2005-12-29 12:10:00,63.09,63.13,63.06,63.12,21900.0,49.6878,49.7193,49.6642,49.7115,21900.0
2005-12-29 12:15:00,63.11,63.15,63.11,63.15,34900.0,49.7036,49.7351,49.7036,49.7351,34900.0
2005-12-29 12:20:00,63.15,63.2,63.15,63.2,26000.0,49.7351,49.7745,49.7351,49.7745,26000.0
2005-12-29 12:25:00,63.2,63.2,63.15,63.16,18700.0,49.7745,49.7745,49.7351,49.743,18700.0
2005-12-29 12:30:00,63.16,63.2,63.16,63.2,13900.0,49.743,49.7745,49.743,49.7745,13900.0
2005-12-29 12:35:00,63.2,63.22,63.19,63.21,38700.0,49.7745,49.7902,49.7666,49.7823,38700.0
2005-12-29 12:40:00,63.21,63.23,63.19,63.2,29900.0,49.7823,49.7981,49.7666,49.7745,29900.0
2005-12-29 12:45:00,63.19,63.21,63.17,63.19,22800.0,49.7666,49.7823,49.7508,49.7666,22800.0
2005-12-29 12:50:00,63.2,63.25,63.19,63.23,16700.0,49.7745,49.8138,49.7666,49.7981,16700.0
2005-12-29 12:55:00,63.22,63.25,63.22,63.23,31000.0,49.7902,49.8138,49.7902,49.7981,31000.0
2005-12-29 13:00:00,63.24,63.25,63.17,63.23,43800.0,49.806,49.8138,49.7508,49.7981,43800.0
2005-12-29 13:05:00,63.23,63.23,63.18,63.18,23500.0,49.7981,49.7981,49.7587,49.7587,23500.0
2005-12-29 13:10:00,63.19,63.19,63.14,63.15,17000.0,49.7666,49.7666,49.7272,49.7351,17000.0
2005-12-29 13:15:00,63.16,63.17,63.13,63.16,12200.0,49.743,49.7508,49.7193,49.743,12200.0
2005-12-29 13:20:00,63.15,63.2,63.15,63.17,18000.0,49.7351,49.7745,49.7351,49.7508,18000.0
2005-12-29 13:25:00,63.17,63.18,63.14,63.14,10700.0,49.7508,49.7587,49.7272,49.7272,10700.0
2005-12-29 13:30:00,63.14,63.14,63.1,63.13,25400.0,49.7272,49.7272,49.6957,49.7193,25400.0
2005-12-29 13:35:00,63.12,63.16,63.11,63.12,16600.0,49.7115,49.743,49.7036,49.7115,16600.0
2005-12-29 13:40:00,63.12,63.15,63.11,63.15,10200.0,49.7115,49.7351,49.7036,49.7351,10200.0
2005-12-29 13:45:00,63.15,63.18,63.14,63.16,25600.0,49.7351,49.7587,49.7272,49.743,25600.0
2005-12-29 13:50:00,63.16,63.19,63.14,63.16,12000.0,49.743,49.7666,49.7272,49.743,12000.0
2005-12-29 13:55:00,63.14,63.14,63.1,63.14,26500.0,49.7272,49.7272,49.6957,49.7272,26500.0
2005-12-29 14:00:00,63.13,63.14,63.11,63.12,9500.0,49.7193,49.7272,49.7036,49.7115,9500.0
2005-12-29 14:05:00,63.14,63.15,63.11,63.14,22600.0,49.7272,49.7351,49.7036,49.7272,22600.0
2005-12-29 14:10:00,63.14,63.23,63.14,63.21,14300.0,49.7272,49.7981,49.7272,49.7823,14300.0
2005-12-29 14:15:00,63.21,63.22,63.2,63.21,24900.0,49.7823,49.7902,49.7745,49.7823,24900.0
2005-12-29 14:20:00,63.21,63.25,63.21,63.24,16000.0,49.7823,49.8138,49.7823,49.806,16000.0
2005-12-29 14:25:00,63.24,63.25,63.21,63.22,7500.0,49.806,49.8138,49.7823,49.7902,7500.0
2005-12-29 14:30:00,63.2,63.21,63.18,63.19,51600.0,49.7745,49.7823,49.7587,49.7666,51600.0
2005-12-29 14:35:00,63.2,63.2,63.17,63.17,24400.0,49.7745,49.7745,49.7508,49.7508,24400.0
2005-12-29 14:40:00,63.17,63.23,63.16,63.22,8600.0,49.7508,49.7981,49.743,49.7902,8600.0
2005-12-29 14:45:00,63.22,63.24,63.18,63.2,13000.0,49.7902,49.806,49.7587,49.7745,13000.0
2005-12-29 14:50:00,63.19,63.19,63.13,63.18,29100.0,49.7666,49.7666,49.7193,49.7587,29100.0
2005-12-29 14:55:00,63.19,63.21,63.16,63.17,14100.0,49.7666,49.7823,49.743,49.7508,14100.0
2005-12-29 15:00:00,63.17,63.17,63.15,63.16,20800.0,49.7508,49.7508,49.7351,49.743,20800.0
2005-12-29 15:05:00,63.16,63.2,63.15,63.15,34900.0,49.743,49.7745,49.7351,49.7351,34900.0
2005-12-29 15:10:00,63.17,63.17,63.02,63.02,99400.0,49.7508,49.7508,49.6327,49.6327,99400.0
2005-12-29 15:15:00,63.03,63.06,62.93,62.98,62500.0,49.6406,49.6642,49.5618,49.6012,62500.0
2005-12-29 15:20:00,63.01,63.02,62.94,62.94,52600.0,49.6248,49.6327,49.5697,49.5697,52600.0
2005-12-29 15:25:00,62.95,62.99,62.88,62.9,40500.0,49.5776,49.6091,49.5224,49.5382,40500.0
2005-12-29 15:30:00,62.9,62.97,62.89,62.97,45900.0,49.5382,49.5933,49.5303,49.5933,45900.0
2005-12-29 15:35:00,62.97,63.01,62.92,62.94,75800.0,49.5933,49.6248,49.5539,49.5697,75800.0
2005-12-29 15:40:00,62.94,62.97,62.9,62.95,35800.0,49.5697,49.5933,49.5382,49.5776,35800.0
2005-12-29 15:45:00,62.95,63.02,62.94,63.01,43700.0,49.5776,49.6327,49.5697,49.6248,43700.0
2005-12-29 15:50:00,63.01,63.02,62.95,62.97,36600.0,49.6248,49.6327,49.5776,49.5933,36600.0
2005-12-29 15:55:00,62.97,62.97,62.92,62.95,43200.0,49.5933,49.5933,49.5539,49.5776,43200.0
2005-12-30 09:30:00,62.52,62.75,62.5,62.51,148800.0,49.2389,49.4201,49.2232,49.231,148800.0
2005-12-30 09:35:00,62.51,62.52,62.2,62.32,117700.0,49.231,49.2389,48.9869,49.0814,117700.0
2005-12-30 09:40:00,62.42,62.49,62.37,62.38,27500.0,49.1602,49.2153,49.1208,49.1287,27500.0
2005-12-30 09:45:00,62.41,62.43,62.27,62.27,52100.0,49.1523,49.168,49.042,49.042,52100.0
2005-12-30 09:50:00,62.27,62.39,62.24,62.39,44900.0,49.042,49.1365,49.0184,49.1365,44900.0
2005-12-30 09:55:00,62.39,62.46,62.39,62.43,56000.0,49.1365,49.1917,49.1365,49.168,56000.0
2005-12-30 10:00:00,62.42,62.45,62.4,62.42,51900.0,49.1602,49.1838,49.1444,49.1602,51900.0
2005-12-30 10:05:00,62.42,62.42,62.3,62.34,53500.0,49.1602,49.1602,49.0657,49.0972,53500.0
2005-12-30 10:10:00,62.34,62.39,62.3,62.37,30300.0,49.0972,49.1365,49.0657,49.1208,30300.0
2005-12-30 10:15:00,62.38,62.39,62.3,62.32,35700.0,49.1287,49.1365,49.0657,49.0814,35700.0
2005-12-30 10:20:00,62.33,62.38,62.32,62.35,24500.0,49.0893,49.1287,49.0814,49.105,24500.0
2005-12-30 10:25:00,62.35,62.46,62.35,62.37,59500.0,49.105,49.1917,49.105,49.1208,59500.0
2005-12-30 10:30:00,62.36,62.42,62.34,62.36,23200.0,49.1129,49.1602,49.0972,49.1129,23200.0
2005-12-30 10:35:00,62.36,62.44,62.36,62.4,23700.0,49.1129,49.1759,49.1129,49.1444,23700.0
2005-12-30 10:40:00,62.41,62.43,62.38,62.42,24900.0,49.1523,49.168,49.1287,49.1602,24900.0
2005-12-30 10:45:00,62.43,62.44,62.38,62.42,30700.0,49.168,49.1759,49.1287,49.1602,30700.0
2005-12-30 10:50:00,62.42,62.42,62.4,62.4,30900.0,49.1602,49.1602,49.1444,49.1444,30900.0
2005-12-30 10:55:00,62.39,62.49,62.37,62.48,38200.0,49.1365,49.2153,49.1208,49.2074,38200.0
2005-12-30 11:00:00,62.48,62.48,62.44,62.44,39400.0,49.2074,49.2074,49.1759,49.1759,39400.0
2005-12-30 11:05:00,62.45,62.45,62.34,62.34,55800.0,49.1838,49.1838,49.0972,49.0972,55800.0
2005-12-30 11:10:00,62.34,62.38,62.34,62.37,19500.0,49.0972,49.1287,49.0972,49.1208,19500.0
2005-12-30 11:15:00,62.38,62.43,62.34,62.43,22500.0,49.1287,49.168,49.0972,49.168,22500.0
2005-12-30 11:20:00,62.43,62.46,62.41,62.41,19100.0,49.168,49.1917,49.1523,49.1523,19100.0
2005-12-30 11:25:00,62.42,62.45,62.4,62.4,38000.0,49.1602,49.1838,49.1444,49.1444,38000.0
2005-12-30 11:30:00,62.4,62.4,62.35,62.36,14700.0,49.1444,49.1444,49.105,49.1129,14700.0
2005-12-30 11:35:00,62.37,62.38,62.36,62.36,18500.0,49.1208,49.1287,49.1129,49.1129,18500.0
2005-12-30 11:40:00,62.35,62.38,62.34,62.35,18900.0,49.105,49.1287,49.0972,49.105,18900.0
2005-12-30 11:45:00,62.35,62.36,62.33,62.34,22300.0,49.105,49.1129,49.0893,49.0972,22300.0
2005-12-30 11:50:00,62.34,62.4,62.34,62.39,39200.0,49.0972,49.1444,49.0972,49.1365,39200.0
2005-12-30 11:55:00,62.39,62.4,62.36,62.39,42600.0,49.1365,49.1444,49.1129,49.1365,42600.0
2005-12-30 12:00:00,62.39,62.41,62.38,62.4,55600.0,49.1365,49.1523,49.1287,49.1444,55600.0
2005-12-30 12:05:00,62.4,62.42,62.36,62.41,51800.0,49.1444,49.1602,49.1129,49.1523,51800.0
2005-12-30 12:10:00,62.42,62.43,62.4,62.42,26700.0,49.1602,49.168,49.1444,49.1602,26700.0
2005-12-30 12:15:00,62.42,62.43,62.39,62.4,12400.0,49.1602,49.168,49.1365,49.1444,12400.0
2005-12-30 12:20:00,62.39,62.41,62.39,62.39,10000.0,49.1365,49.1523,49.1365,49.1365,10000.0
2005-12-30 12:25:00,62.4,62.41,62.39,62.39,26400.0,49.1444,49.1523,49.1365,49.1365,26400.0
2005-12-30 12:30:00,62.39,62.41,62.38,62.39,7500.0,49.1365,49.1523,49.1287,49.1365,7500.0
2005-12-30 12:35:00,62.39,62.41,62.39,62.39,19900.0,49.1365,49.1523,49.1365,49.1365,19900.0
2005-12-30 12:40:00,62.4,62.41,62.38,62.39,63200.0,49.1444,49.1523,49.1287,49.1365,63200.0
2005-12-30 12:45:00,62.4,62.4,62.36,62.37,22800.0,49.1444,49.1444,49.1129,49.1208,22800.0
2005-12-30 12:50:00,62.36,62.41,62.36,62.41,12300.0,49.1129,49.1523,49.1129,49.1523,12300.0
2005-12-30 12:55:00,62.41,62.42,62.4,62.41,20200.0,49.1523,49.1602,49.1444,49.1523,20200.0
2005-12-30 13:00:00,62.41,62.42,62.39,62.39,31600.0,49.1523,49.1602,49.1365,49.1365,31600.0
2005-12-30 13:05:00,62.39,62.4,62.37,62.38,15100.0,49.1365,49.1444,49.1208,49.1287,15100.0
2005-12-30 13:10:00,62.36,62.38,62.34,62.35,23400.0,49.1129,49.1287,49.0972,49.105,23400.0
2005-12-30 13:15:00,62.37,62.39,62.34,62.36,32000.0,49.1208,49.1365,49.0972,49.1129,32000.0
2005-12-30 13:20:00,62.36,62.36,62.3,62.34,27000.0,49.1129,49.1129,49.0657,49.0972,27000.0
2005-12-30 13:25:00,62.32,62.36,62.32,62.35,23000.0,49.0814,49.1129,49.0814,49.105,23000.0
2005-12-30 13:30:00,62.33,62.36,62.33,62.35,7200.0,49.0893,49.1129,49.0893,49.105,7200.0
2005-12-30 13:35:00,62.33,62.36,62.33,62.33,15800.0,49.0893,49.1129,49.0893,49.0893,15800.0
2005-12-30 13:40:00,62.33,62.4,62.33,62.38,34600.0,49.0893,49.1444,49.0893,49.1287,34600.0
2005-12-30 13:45:00,62.38,62.39,62.31,62.32,13300.0,49.1287,49.1365,49.0735,49.0814,13300.0
2005-12-30 13:50:00,62.31,62.33,62.26,62.28,34800.0,49.0735,49.0893,49.0341,49.0499,34800.0
2005-12-30 13:55:00,62.28,62.34,62.27,62.32,6900.0,49.0499,49.0972,49.042,49.0814,6900.0
2005-12-30 14:00:00,62.31,62.35,62.3,62.32,79500.0,49.0735,49.105,49.0657,49.0814,79500.0
2005-12-30 14:05:00,62.33,62.37,62.32,62.34,110100.0,49.0893,49.1208,49.0814,49.0972,110100.0
2005-12-30 14:10:00,62.35,62.35,62.32,62.32,46600.0,49.105,49.105,49.0814,49.0814,46600.0
2005-12-30 14:15:00,62.34,62.34,62.25,62.25,32000.0,49.0972,49.0972,49.0263,49.0263,32000.0
2005-12-30 14:20:00,62.25,62.27,62.23,62.25,25000.0,49.0263,49.042,49.0105,49.0263,25000.0
2005-12-30 14:25:00,62.25,62.31,62.24,62.26,16500.0,49.0263,49.0735,49.0184,49.0341,16500.0
2005-12-30 14:30:00,62.27,62.3,62.2,62.23,26600.0,49.042,49.0657,48.9869,49.0105,26600.0
2005-12-30 14:35:00,62.23,62.27,62.23,62.26,12900.0,49.0105,49.042,49.0105,49.0341,12900.0
2005-12-30 14:40:00,62.27,62.31,62.26,62.29,18600.0,49.042,49.0735,49.0341,49.0578,18600.0
2005-12-30 14:45:00,62.3,62.34,62.3,62.33,28500.0,49.0657,49.0972,49.0657,49.0893,28500.0
2005-12-30 14:50:00,62.33,62.33,62.26,62.28,32900.0,49.0893,49.0893,49.0341,49.0499,32900.0
2005-12-30 14:55:00,62.28,62.35,62.26,62.32,30800.0,49.0499,49.105,49.0341,49.0814,30800.0
2005-12-30 15:00:00,62.33,62.33,62.27,62.27,43700.0,49.0893,49.0893,49.042,49.042,43700.0
2005-12-30 15:05:00,62.28,62.29,62.23,62.25,43300.0,49.0499,49.0578,49.0105,49.0263,43300.0
2005-12-30 15:10:00,62.24,62.27,62.2,62.21,38900.0,49.0184,49.042,48.9869,48.9948,38900.0
2005-12-30 15:15:00,62.21,62.23,62.17,62.22,51500.0,48.9948,49.0105,48.9633,49.0026,51500.0
2005-12-30 15:20:00,62.22,62.28,62.22,62.27,47500.0,49.0026,49.0499,49.0026,49.042,47500.0
2005-12-30 15:25:00,62.28,62.31,62.26,62.27,48800.0,49.0499,49.0735,49.0341,49.042,48800.0
2005-12-30 15:30:00,62.29,62.29,62.23,62.27,24900.0,49.0578,49.0578,49.0105,49.042,24900.0
2005-12-30 15:35:00,62.27,62.29,62.21,62.25,60500.0,49.042,49.0578,48.9948,49.0263,60500.0
2005-12-30 15:40:00,62.27,62.35,62.24,62.34,58800.0,49.042,49.105,49.0184,49.0972,58800.0
2005-12-30 15:45:00,62.33,62.35,62.28,62.35,50400.0,49.0893,49.105,49.0499,49.105,50400.0
2005-12-30 15:50:00,62.33,62.34,62.18,62.25,93000.0,49.0893,49.0972,48.9711,49.0263,93000.0
2005-12-30 15:55:00,62.25,62.3,62.13,62.13,150700.0,49.0263,49.0657,48.9318,48.9318,150700.0
2006-01-03 09:30:00,62.6,62.6,62.01,62.02,238500.0,49.3019,49.3019,48.8373,48.8451,238500.0
2006-01-03 09:35:00,62.02,62.25,61.36,61.38,250400.0,48.8451,49.0263,48.3253,48.3411,250400.0
2006-01-03 09:40:00,61.38,61.41,61.11,61.23,122000.0,48.3411,48.3647,48.1284,48.223,122000.0
2006-01-03 09:45:00,61.23,61.23,61.14,61.23,160800.0,48.223,48.223,48.1521,48.223,160800.0
2006-01-03 09:50:00,61.24,61.53,61.14,61.4,141000.0,48.2308,48.4592,48.1521,48.3568,141000.0
2006-01-03 09:55:00,61.4,61.51,61.3,61.51,126000.0,48.3568,48.4435,48.2781,48.4435,126000.0
2006-01-03 10:00:00,61.54,61.55,61.3,61.34,94800.0,48.4671,48.475,48.2781,48.3096,94800.0
2006-01-03 10:05:00,61.34,61.48,61.13,61.29,207000.0,48.3096,48.4198,48.1442,48.2702,207000.0
2006-01-03 10:10:00,61.31,61.38,61.18,61.32,74400.0,48.286,48.3411,48.1836,48.2938,74400.0
2006-01-03 10:15:00,61.3,61.32,61.11,61.2,103900.0,48.2781,48.2938,48.1284,48.1993,103900.0
2006-01-03 10:20:00,61.23,61.26,61.14,61.14,76800.0,48.223,48.2466,48.1521,48.1521,76800.0
2006-01-03 10:25:00,61.16,61.17,60.95,60.95,143100.0,48.1678,48.1757,48.0024,48.0024,143100.0
2006-01-03 10:30:00,60.93,61.0,60.84,60.9,188700.0,47.9867,48.0418,47.9158,47.9631,188700.0
2006-01-03 10:35:00,60.9,60.94,60.8,60.84,103500.0,47.9631,47.9946,47.8843,47.9158,103500.0
2006-01-03 10:40:00,60.83,61.0,60.79,60.99,125700.0,47.9079,48.0418,47.8764,48.0339,125700.0
2006-01-03 10:45:00,61.0,61.09,60.99,61.0,116500.0,48.0418,48.1127,48.0339,48.0418,116500.0
2006-01-03 10:50:00,61.01,61.03,60.99,61.0,95400.0,48.0497,48.0654,48.0339,48.0418,95400.0
2006-01-03 10:55:00,61.0,61.04,60.96,61.03,79300.0,48.0418,48.0733,48.0103,48.0654,79300.0
2006-01-03 11:00:00,61.03,61.03,60.94,60.95,71800.0,48.0654,48.0654,47.9946,48.0024,71800.0
2006-01-03 11:05:00,60.95,60.99,60.86,60.96,68500.0,48.0024,48.0339,47.9315,48.0103,68500.0
2006-01-03 11:10:00,60.99,61.07,60.97,61.02,61500.0,48.0339,48.0969,48.0182,48.0576,61500.0
2006-01-03 11:15:00,61.01,61.09,61.01,61.06,96800.0,48.0497,48.1127,48.0497,48.0891,96800.0
2006-01-03 11:20:00,61.06,61.09,61.0,61.06,105200.0,48.0891,48.1127,48.0418,48.0891,105200.0
2006-01-03 11:25:00,61.05,61.07,60.95,61.0,77100.0,48.0812,48.0969,48.0024,48.0418,77100.0
2006-01-03 11:30:00,61.0,61.05,60.95,61.01,58800.0,48.0418,48.0812,48.0024,48.0497,58800.0
2006-01-03 11:35:00,61.0,61.05,60.99,61.01,62300.0,48.0418,48.0812,48.0339,48.0497,62300.0
2006-01-03 11:40:00,61.01,61.04,60.91,60.95,78000.0,48.0497,48.0733,47.9709,48.0024,78000.0
2006-01-03 11:45:00,60.91,60.98,60.9,60.95,58700.0,47.9709,48.0261,47.9631,48.0024,58700.0
2006-01-03 11:50:00,60.95,60.99,60.94,60.96,75100.0,48.0024,48.0339,47.9946,48.0103,75100.0
2006-01-03 11:55:00,60.96,60.98,60.9,60.92,132500.0,48.0103,48.0261,47.9631,47.9788,132500.0
2006-01-03 12:00:00,60.92,60.97,60.9,60.91,68600.0,47.9788,48.0182,47.9631,47.9709,68600.0
2006-01-03 12:05:00,60.92,61.06,60.92,61.05,69700.0,47.9788,48.0891,47.9788,48.0812,69700.0
2006-01-03 12:10:00,61.05,61.09,60.94,60.96,73900.0,48.0812,48.1127,47.9946,48.0103,73900.0
2006-01-03 12:15:00,60.96,60.98,60.9,60.95,70200.0,48.0103,48.0261,47.9631,48.0024,70200.0
2006-01-03 12:20:00,60.94,60.99,60.91,60.93,75600.0,47.9946,48.0339,47.9709,47.9867,75600.0
2006-01-03 12:25:00,60.95,61.05,60.94,61.04,56600.0,48.0024,48.0812,47.9946,48.0733,56600.0
2006-01-03 12:30:00,61.03,61.12,60.98,61.1,69000.0,48.0654,48.1363,48.0261,48.1206,69000.0
2006-01-03 12:35:00,61.1,61.11,60.99,61.0,79100.0,48.1206,48.1284,48.0339,48.0418,79100.0
2006-01-03 12:40:00,61.0,61.02,60.95,60.98,57700.0,48.0418,48.0576,48.0024,48.0261,57700.0
2006-01-03 12:45:00,60.98,61.01,60.94,60.99,100900.0,48.0261,48.0497,47.9946,48.0339,100900.0
2006-01-03 12:50:00,61.0,61.02,60.86,60.88,89800.0,48.0418,48.0576,47.9315,47.9473,89800.0
2006-01-03 12:55:00,60.88,60.96,60.81,60.95,91800.0,47.9473,48.0103,47.8922,48.0024,91800.0
2006-01-03 13:00:00,60.96,60.96,60.71,60.75,101000.0,48.0103,48.0103,47.8134,47.8449,101000.0
2006-01-03 13:05:00,60.75,60.85,60.6,60.8,169000.0,47.8449,47.9237,47.7268,47.8843,169000.0
2006-01-03 13:10:00,60.8,60.91,60.8,60.9,93500.0,47.8843,47.9709,47.8843,47.9631,93500.0
2006-01-03 13:15:00,60.9,60.97,60.9,60.94,44100.0,47.9631,48.0182,47.9631,47.9946,44100.0
2006-01-03 13:20:00,60.93,60.93,60.87,60.92,57300.0,47.9867,47.9867,47.9394,47.9788,57300.0
2006-01-03 13:25:00,60.92,60.96,60.91,60.94,55100.0,47.9788,48.0103,47.9709,47.9946,55100.0
2006-01-03 13:30:00,60.94,60.96,60.9,60.94,38800.0,47.9946,48.0103,47.9631,47.9946,38800.0
2006-01-03 13:35:00,60.94,61.0,60.88,60.99,90500.0,47.9946,48.0418,47.9473,48.0339,90500.0
2006-01-03 13:40:00,60.99,61.03,60.97,61.02,80400.0,48.0339,48.0654,48.0182,48.0576,80400.0
2006-01-03 13:45:00,61.04,61.05,61.0,61.01,68900.0,48.0733,48.0812,48.0418,48.0497,68900.0
2006-01-03 13:50:00,61.01,61.05,60.92,60.95,49800.0,48.0497,48.0812,47.9788,48.0024,49800.0
2006-01-03 13:55:00,60.93,60.97,60.9,60.9,44500.0,47.9867,48.0182,47.9631,47.9631,44500.0
2006-01-03 14:00:00,60.9,61.04,60.9,61.04,79900.0,47.9631,48.0733,47.9631,48.0733,79900.0
2006-01-03 14:05:00,61.05,61.15,61.0,61.14,114200.0,48.0812,48.1599,48.0418,48.1521,114200.0
2006-01-03 14:10:00,61.14,61.21,61.11,61.13,97700.0,48.1521,48.2072,48.1284,48.1442,97700.0
2006-01-03 14:15:00,61.13,61.23,61.12,61.18,103500.0,48.1442,48.223,48.1363,48.1836,103500.0
2006-01-03 14:20:00,61.18,61.21,61.1,61.16,95800.0,48.1836,48.2072,48.1206,48.1678,95800.0
2006-01-03 14:25:00,61.16,61.2,61.13,61.14,92700.0,48.1678,48.1993,48.1442,48.1521,92700.0
2006-01-03 14:30:00,61.14,61.3,61.14,61.3,114900.0,48.1521,48.2781,48.1521,48.2781,114900.0
2006-01-03 14:35:00,61.29,61.44,61.29,61.36,86400.0,48.2702,48.3883,48.2702,48.3253,86400.0
2006-01-03 14:40:00,61.37,61.37,61.27,61.35,93700.0,48.3332,48.3332,48.2545,48.3175,93700.0
2006-01-03 14:45:00,61.34,61.35,61.29,61.31,77100.0,48.3096,48.3175,48.2702,48.286,77100.0
2006-01-03 14:50:00,61.31,61.33,61.25,61.25,89000.0,48.286,48.3017,48.2387,48.2387,89000.0
2006-01-03 14:55:00,61.25,61.25,61.04,61.15,154400.0,48.2387,48.2387,48.0733,48.1599,154400.0
2006-01-03 15:00:00,61.15,61.41,61.14,61.39,139600.0,48.1599,48.3647,48.1521,48.349,139600.0
2006-01-03 15:05:00,61.39,61.5,61.37,61.49,100000.0,48.349,48.4356,48.3332,48.4277,100000.0
2006-01-03 15:10:00,61.49,61.49,61.36,61.37,78300.0,48.4277,48.4277,48.3253,48.3332,78300.0
2006-01-03 15:15:00,61.36,61.38,61.3,61.33,76500.0,48.3253,48.3411,48.2781,48.3017,76500.0
2006-01-03 15:20:00,61.32,61.45,61.3,61.37,75800.0,48.2938,48.3962,48.2781,48.3332,75800.0
2006-01-03 15:25:00,61.36,61.52,61.36,61.51,78300.0,48.3253,48.4513,48.3253,48.4435,78300.0
2006-01-03 15:30:00,61.51,61.85,61.51,61.84,135400.0,48.4435,48.7112,48.4435,48.7034,135400.0
2006-01-03 15:35:00,61.84,61.84,61.69,61.72,114700.0,48.7034,48.7034,48.5852,48.6089,114700.0
2006-01-03 15:40:00,61.73,61.76,61.7,61.7,96700.0,48.6167,48.6404,48.5931,48.5931,96700.0
2006-01-03 15:45:00,61.7,61.71,61.6,61.7,87700.0,48.5931,48.601,48.5144,48.5931,87700.0
2006-01-03 15:50:00,61.7,61.7,61.66,61.67,114100.0,48.5931,48.5931,48.5616,48.5695,114100.0
2006-01-03 15:55:00,61.66,61.73,61.65,61.73,144700.0,48.5616,48.6167,48.5537,48.6167,144700.0
2006-01-04 09:30:00,61.89,62.1,61.66,61.66,228500.0,48.7427,48.9081,48.5616,48.5616,228500.0
2006-01-04 09:35:00,61.66,61.92,61.6,61.89,80500.0,48.5616,48.7664,48.5144,48.7427,80500.0
2006-01-04 09:40:00,61.85,61.95,61.81,61.86,106100.0,48.7112,48.79,48.6797,48.7191,106100.0
2006-01-04 09:45:00,61.86,61.94,61.85,61.91,211600.0,48.7191,48.7821,48.7112,48.7585,211600.0
2006-01-04 09:50:00,61.92,61.92,61.75,61.77,82900.0,48.7664,48.7664,48.6325,48.6482,82900.0
2006-01-04 09:55:00,61.75,61.85,61.75,61.85,80500.0,48.6325,48.7112,48.6325,48.7112,80500.0
2006-01-04 10:00:00,61.86,61.94,61.85,61.88,86000.0,48.7191,48.7821,48.7112,48.7349,86000.0
2006-01-04 10:05:00,61.88,61.91,61.7,61.85,80800.0,48.7349,48.7585,48.5931,48.7112,80800.0
2006-01-04 10:10:00,61.87,61.88,61.82,61.87,46800.0,48.727,48.7349,48.6876,48.727,46800.0
2006-01-04 10:15:00,61.88,61.91,61.84,61.9,47200.0,48.7349,48.7585,48.7034,48.7506,47200.0
2006-01-04 10:20:00,61.89,61.93,61.85,61.85,70900.0,48.7427,48.7743,48.7112,48.7112,70900.0
2006-01-04 10:25:00,61.85,61.9,61.79,61.79,132900.0,48.7112,48.7506,48.664,48.664,132900.0
2006-01-04 10:30:00,61.75,61.85,61.71,61.8,92500.0,48.6325,48.7112,48.601,48.6719,92500.0
2006-01-04 10:35:00,61.81,61.83,61.77,61.8,63700.0,48.6797,48.6955,48.6482,48.6719,63700.0
2006-01-04 10:40:00,61.81,61.81,61.69,61.73,103600.0,48.6797,48.6797,48.5852,48.6167,103600.0
2006-01-04 10:45:00,61.73,61.76,61.68,61.75,44100.0,48.6167,48.6404,48.5774,48.6325,44100.0
2006-01-04 10:50:00,61.79,61.8,61.7,61.71,50500.0,48.664,48.6719,48.5931,48.601,50500.0
2006-01-04 10:55:00,61.7,61.85,61.68,61.75,61700.0,48.5931,48.7112,48.5774,48.6325,61700.0
2006-01-04 11:00:00,61.78,61.84,61.73,61.83,47600.0,48.6561,48.7034,48.6167,48.6955,47600.0
2006-01-04 11:05:00,61.84,61.89,61.78,61.79,66600.0,48.7034,48.7427,48.6561,48.664,66600.0
2006-01-04 11:10:00,61.78,61.9,61.78,61.88,48200.0,48.6561,48.7506,48.6561,48.7349,48200.0
2006-01-04 11:15:00,61.86,61.88,61.8,61.85,42200.0,48.7191,48.7349,48.6719,48.7112,42200.0
2006-01-04 11:20:00,61.82,61.89,61.79,61.88,38800.0,48.6876,48.7427,48.664,48.7349,38800.0
2006-01-04 11:25:00,61.88,61.9,61.85,61.86,44900.0,48.7349,48.7506,48.7112,48.7191,44900.0
2006-01-04 11:30:00,61.85,61.89,61.85,61.86,68300.0,48.7112,48.7427,48.7112,48.7191,68300.0
2006-01-04 11:35:00,61.86,61.89,61.79,61.79,70300.0,48.7191,48.7427,48.664,48.664,70300.0
2006-01-04 11:40:00,61.79,61.85,61.77,61.83,50300.0,48.664,48.7112,48.6482,48.6955,50300.0
2006-01-04 11:45:00,61.82,61.9,61.8,61.85,75800.0,48.6876,48.7506,48.6719,48.7112,75800.0
2006-01-04 11:50:00,61.85,61.86,61.8,61.85,146100.0,48.7112,48.7191,48.6719,48.7112,146100.0
2006-01-04 11:55:00,61.85,61.93,61.84,61.92,228900.0,48.7112,48.7743,48.7034,48.7664,228900.0
2006-01-04 12:00:00,61.9,61.95,61.9,61.95,106800.0,48.7506,48.79,48.7506,48.79,106800.0
2006-01-04 12:05:00,61.94,62.2,61.93,62.17,102500.0,48.7821,48.9869,48.7743,48.9633,102500.0
2006-01-04 12:10:00,62.17,62.19,62.12,62.16,47000.0,48.9633,48.979,48.9239,48.9554,47000.0
2006-01-04 12:15:00,62.15,62.15,62.0,62.09,29900.0,48.9475,48.9475,48.8294,48.9003,29900.0
2006-01-04 12:20:00,62.08,62.08,61.95,62.04,35000.0,48.8924,48.8924,48.79,48.8609,35000.0
2006-01-04 12:25:00,62.04,62.15,62.0,62.06,31100.0,48.8609,48.9475,48.8294,48.8766,31100.0
2006-01-04 12:30:00,62.05,62.07,61.99,62.01,86800.0,48.8688,48.8845,48.8215,48.8373,86800.0
2006-01-04 12:35:00,62.02,62.06,61.98,62.03,33300.0,48.8451,48.8766,48.8136,48.853,33300.0
2006-01-04 12:40:00,62.02,62.03,61.96,62.02,29500.0,48.8451,48.853,48.7979,48.8451,29500.0
2006-01-04 12:45:00,62.03,62.05,61.99,62.02,23100.0,48.853,48.8688,48.8215,48.8451,23100.0
2006-01-04 12:50:00,62.01,62.03,61.98,62.02,32200.0,48.8373,48.853,48.8136,48.8451,32200.0
2006-01-04 12:55:00,62.02,62.06,62.0,62.01,51700.0,48.8451,48.8766,48.8294,48.8373,51700.0
2006-01-04 13:00:00,62.0,62.02,61.98,61.99,48900.0,48.8294,48.8451,48.8136,48.8215,48900.0
2006-01-04 13:05:00,61.99,62.0,61.94,61.97,56000.0,48.8215,48.8294,48.7821,48.8058,56000.0
2006-01-04 13:10:00,61.98,62.08,61.97,62.0,44400.0,48.8136,48.8924,48.8058,48.8294,44400.0
2006-01-04 13:15:00,62.01,62.07,62.0,62.01,31900.0,48.8373,48.8845,48.8294,48.8373,31900.0
2006-01-04 13:20:00,62.02,62.07,62.0,62.03,32800.0,48.8451,48.8845,48.8294,48.853,32800.0
2006-01-04 13:25:00,62.03,62.07,62.02,62.05,19400.0,48.853,48.8845,48.8451,48.8688,19400.0
2006-01-04 13:30:00,62.06,62.06,61.93,61.93,39000.0,48.8766,48.8766,48.7743,48.7743,39000.0
2006-01-04 13:35:00,61.92,62.05,61.91,62.0,44400.0,48.7664,48.8688,48.7585,48.8294,44400.0
2006-01-04 13:40:00,62.0,62.04,61.94,61.99,55400.0,48.8294,48.8609,48.7821,48.8215,55400.0
2006-01-04 13:45:00,61.97,62.0,61.92,61.95,29100.0,48.8058,48.8294,48.7664,48.79,29100.0
2006-01-04 13:50:00,61.95,61.99,61.9,61.9,46600.0,48.79,48.8215,48.7506,48.7506,46600.0
2006-01-04 13:55:00,61.91,61.96,61.87,61.9,32600.0,48.7585,48.7979,48.727,48.7506,32600.0
2006-01-04 14:00:00,61.9,61.95,61.89,61.92,31400.0,48.7506,48.79,48.7427,48.7664,31400.0
2006-01-04 14:05:00,61.92,61.93,61.77,61.8,41300.0,48.7664,48.7743,48.6482,48.6719,41300.0
2006-01-04 14:10:00,61.79,61.84,61.63,61.64,80900.0,48.664,48.7034,48.538,48.5459,80900.0
2006-01-04 14:15:00,61.64,61.75,61.63,61.69,57500.0,48.5459,48.6325,48.538,48.5852,57500.0
2006-01-04 14:20:00,61.69,61.87,61.69,61.78,86400.0,48.5852,48.727,48.5852,48.6561,86400.0
2006-01-04 14:25:00,61.77,61.81,61.7,61.8,67800.0,48.6482,48.6797,48.5931,48.6719,67800.0
2006-01-04 14:30:00,61.81,61.83,61.76,61.79,45800.0,48.6797,48.6955,48.6404,48.664,45800.0
2006-01-04 14:35:00,61.8,61.85,61.73,61.82,61500.0,48.6719,48.7112,48.6167,48.6876,61500.0
2006-01-04 14:40:00,61.81,61.84,61.76,61.82,54100.0,48.6797,48.7034,48.6404,48.6876,54100.0
2006-01-04 14:45:00,61.82,61.85,61.79,61.83,46400.0,48.6876,48.7112,48.664,48.6955,46400.0
2006-01-04 14:50:00,61.83,61.83,61.74,61.79,32000.0,48.6955,48.6955,48.6246,48.664,32000.0
2006-01-04 14:55:00,61.79,61.8,61.73,61.79,33900.0,48.664,48.6719,48.6167,48.664,33900.0
2006-01-04 15:00:00,61.79,61.8,61.74,61.76,45800.0,48.664,48.6719,48.6246,48.6404,45800.0
2006-01-04 15:05:00,61.76,61.79,61.74,61.74,41800.0,48.6404,48.664,48.6246,48.6246,41800.0
2006-01-04 15:10:00,61.74,61.77,61.7,61.75,38300.0,48.6246,48.6482,48.5931,48.6325,38300.0
2006-01-04 15:15:00,61.75,61.78,61.69,61.72,34900.0,48.6325,48.6561,48.5852,48.6089,34900.0
2006-01-04 15:20:00,61.72,61.77,61.68,61.76,60500.0,48.6089,48.6482,48.5774,48.6404,60500.0
2006-01-04 15:25:00,61.76,61.87,61.75,61.84,52200.0,48.6404,48.727,48.6325,48.7034,52200.0
2006-01-04 15:30:00,61.84,61.92,61.8,61.86,66100.0,48.7034,48.7664,48.6719,48.7191,66100.0
2006-01-04 15:35:00,61.86,61.89,61.8,61.86,55300.0,48.7191,48.7427,48.6719,48.7191,55300.0
2006-01-04 15:40:00,61.86,61.92,61.77,61.9,85600.0,48.7191,48.7664,48.6482,48.7506,85600.0
2006-01-04 15:45:00,61.9,61.92,61.81,61.82,81600.0,48.7506,48.7664,48.6797,48.6876,81600.0
2006-01-04 15:50:00,61.83,61.97,61.81,61.92,111500.0,48.6955,48.8058,48.6797,48.7664,111500.0
2006-01-04 15:55:00,61.93,61.96,61.85,61.87,110900.0,48.7743,48.7979,48.7112,48.727,110900.0
2006-01-05 09:30:00,62.23,62.57,62.12,62.25,161300.0,49.0105,49.2783,48.9239,49.0263,161300.0
2006-01-05 09:35:00,62.25,62.59,62.17,62.44,84400.0,49.0263,49.294,48.9633,49.1759,84400.0
2006-01-05 09:40:00,62.44,62.55,62.41,62.47,52200.0,49.1759,49.2625,49.1523,49.1995,52200.0
2006-01-05 09:45:00,62.48,62.55,62.4,62.54,67300.0,49.2074,49.2625,49.1444,49.2547,67300.0
2006-01-05 09:50:00,62.54,62.59,62.51,62.55,52100.0,49.2547,49.294,49.231,49.2625,52100.0
2006-01-05 09:55:00,62.55,62.55,62.41,62.51,125200.0,49.2625,49.2625,49.1523,49.231,125200.0
2006-01-05 10:00:00,62.52,62.75,62.51,62.7,82000.0,49.2389,49.4201,49.231,49.3807,82000.0
2006-01-05 10:05:00,62.7,62.88,62.7,62.79,94200.0,49.3807,49.5224,49.3807,49.4516,94200.0
2006-01-05 10:10:00,62.77,62.77,62.53,62.55,70000.0,49.4358,49.4358,49.2468,49.2625,70000.0
2006-01-05 10:15:00,62.53,62.64,62.5,62.55,73700.0,49.2468,49.3334,49.2232,49.2625,73700.0
2006-01-05 10:20:00,62.55,62.63,62.5,62.56,60900.0,49.2625,49.3255,49.2232,49.2704,60900.0
2006-01-05 10:25:00,62.56,62.59,62.5,62.53,59500.0,49.2704,49.294,49.2232,49.2468,59500.0
2006-01-05 10:30:00,62.54,62.65,62.53,62.63,57200.0,49.2547,49.3413,49.2468,49.3255,57200.0
2006-01-05 10:35:00,62.63,62.65,62.42,62.42,65000.0,49.3255,49.3413,49.1602,49.1602,65000.0
2006-01-05 10:40:00,62.4,62.42,62.32,62.4,86500.0,49.1444,49.1602,49.0814,49.1444,86500.0
2006-01-05 10:45:00,62.39,62.42,62.32,62.39,54200.0,49.1365,49.1602,49.0814,49.1365,54200.0
2006-01-05 10:50:00,62.36,62.4,62.29,62.36,51100.0,49.1129,49.1444,49.0578,49.1129,51100.0
2006-01-05 10:55:00,62.36,62.47,62.34,62.45,70100.0,49.1129,49.1995,49.0972,49.1838,70100.0
2006-01-05 11:00:00,62.46,62.48,62.35,62.36,71700.0,49.1917,49.2074,49.105,49.1129,71700.0
2006-01-05 11:05:00,62.35,62.49,62.32,62.43,51900.0,49.105,49.2153,49.0814,49.168,51900.0
2006-01-05 11:10:00,62.44,62.47,62.42,62.43,46600.0,49.1759,49.1995,49.1602,49.168,46600.0
2006-01-05 11:15:00,62.42,62.49,62.38,62.38,52500.0,49.1602,49.2153,49.1287,49.1287,52500.0
2006-01-05 11:20:00,62.38,62.38,62.21,62.28,61900.0,49.1287,49.1287,48.9948,49.0499,61900.0
2006-01-05 11:25:00,62.28,62.32,62.13,62.26,61800.0,49.0499,49.0814,48.9318,49.0341,61800.0
2006-01-05 11:30:00,62.25,62.3,62.21,62.27,27000.0,49.0263,49.0657,48.9948,49.042,27000.0
2006-01-05 11:35:00,62.27,62.43,62.26,62.38,61000.0,49.042,49.168,49.0341,49.1287,61000.0
2006-01-05 11:40:00,62.38,62.39,62.31,62.35,38400.0,49.1287,49.1365,49.0735,49.105,38400.0
2006-01-05 11:45:00,62.36,62.45,62.34,62.45,44500.0,49.1129,49.1838,49.0972,49.1838,44500.0
2006-01-05 11:50:00,62.44,62.47,62.38,62.47,35600.0,49.1759,49.1995,49.1287,49.1995,35600.0
2006-01-05 11:55:00,62.46,62.48,62.43,62.47,40500.0,49.1917,49.2074,49.168,49.1995,40500.0
2006-01-05 12:00:00,62.46,62.47,62.4,62.45,74200.0,49.1917,49.1995,49.1444,49.1838,74200.0
2006-01-05 12:05:00,62.44,62.44,62.34,62.34,57800.0,49.1759,49.1759,49.0972,49.0972,57800.0
2006-01-05 12:10:00,62.34,62.44,62.3,62.33,85600.0,49.0972,49.1759,49.0657,49.0893,85600.0
2006-01-05 12:15:00,62.31,62.33,62.25,62.31,63500.0,49.0735,49.0893,49.0263,49.0735,63500.0
2006-01-05 12:20:00,62.31,62.38,62.31,62.34,44000.0,49.0735,49.1287,49.0735,49.0972,44000.0
2006-01-05 12:25:00,62.34,62.36,62.27,62.3,48400.0,49.0972,49.1129,49.042,49.0657,48400.0
2006-01-05 12:30:00,62.3,62.37,62.27,62.27,52500.0,49.0657,49.1208,49.042,49.042,52500.0
2006-01-05 12:35:00,62.27,62.3,62.21,62.23,52200.0,49.042,49.0657,48.9948,49.0105,52200.0
2006-01-05 12:40:00,62.23,62.23,62.05,62.05,71200.0,49.0105,49.0105,48.8688,48.8688,71200.0
2006-01-05 12:45:00,62.05,62.05,61.94,61.96,65300.0,48.8688,48.8688,48.7821,48.7979,65300.0
2006-01-05 12:50:00,61.95,62.0,61.9,61.98,69100.0,48.79,48.8294,48.7506,48.8136,69100.0
2006-01-05 12:55:00,61.98,61.99,61.85,61.87,38700.0,48.8136,48.8215,48.7112,48.727,38700.0
2006-01-05 13:00:00,61.85,62.05,61.85,62.04,55300.0,48.7112,48.8688,48.7112,48.8609,55300.0
2006-01-05 13:05:00,62.02,62.1,62.0,62.1,47300.0,48.8451,48.9081,48.8294,48.9081,47300.0
2006-01-05 13:10:00,62.09,62.09,62.0,62.01,38800.0,48.9003,48.9003,48.8294,48.8373,38800.0
2006-01-05 13:15:00,62.0,62.0,61.88,61.91,55400.0,48.8294,48.8294,48.7349,48.7585,55400.0
2006-01-05 13:20:00,61.91,61.94,61.88,61.93,54200.0,48.7585,48.7821,48.7349,48.7743,54200.0
2006-01-05 13:25:00,61.94,61.99,61.91,61.96,59000.0,48.7821,48.8215,48.7585,48.7979,59000.0
2006-01-05 13:30:00,61.96,62.04,61.96,62.04,37500.0,48.7979,48.8609,48.7979,48.8609,37500.0
2006-01-05 13:35:00,62.03,62.04,61.96,61.96,49700.0,48.853,48.8609,48.7979,48.7979,49700.0
2006-01-05 13:40:00,61.95,61.95,61.89,61.92,36500.0,48.79,48.79,48.7427,48.7664,36500.0
2006-01-05 13:45:00,61.92,61.97,61.88,61.96,45600.0,48.7664,48.8058,48.7349,48.7979,45600.0
2006-01-05 13:50:00,61.96,61.98,61.92,61.95,57600.0,48.7979,48.8136,48.7664,48.79,57600.0
2006-01-05 13:55:00,61.95,61.95,61.89,61.95,90100.0,48.79,48.79,48.7427,48.79,90100.0
2006-01-05 14:00:00,61.96,61.97,61.87,61.92,46600.0,48.7979,48.8058,48.727,48.7664,46600.0
2006-01-05 14:05:00,61.9,61.94,61.8,61.8,57000.0,48.7506,48.7821,48.6719,48.6719,57000.0
2006-01-05 14:10:00,61.8,61.88,61.75,61.77,77800.0,48.6719,48.7349,48.6325,48.6482,77800.0
2006-01-05 14:15:00,61.8,61.87,61.78,61.84,63800.0,48.6719,48.727,48.6561,48.7034,63800.0
2006-01-05 14:20:00,61.83,61.89,61.76,61.77,71800.0,48.6955,48.7427,48.6404,48.6482,71800.0
2006-01-05 14:25:00,61.78,61.81,61.58,61.68,104000.0,48.6561,48.6797,48.4986,48.5774,104000.0
2006-01-05 14:30:00,61.69,61.76,61.63,61.71,64900.0,48.5852,48.6404,48.538,48.601,64900.0
2006-01-05 14:35:00,61.71,61.8,61.65,61.68,65100.0,48.601,48.6719,48.5537,48.5774,65100.0
2006-01-05 14:40:00,61.68,61.7,61.61,61.61,79500.0,48.5774,48.5931,48.5222,48.5222,79500.0
2006-01-05 14:45:00,61.61,61.65,61.55,61.58,87600.0,48.5222,48.5537,48.475,48.4986,87600.0
2006-01-05 14:50:00,61.6,61.7,61.54,61.69,70900.0,48.5144,48.5931,48.4671,48.5852,70900.0
2006-01-05 14:55:00,61.71,61.72,61.6,61.64,59400.0,48.601,48.6089,48.5144,48.5459,59400.0
2006-01-05 15:00:00,61.64,61.67,61.55,61.65,80100.0,48.5459,48.5695,48.475,48.5537,80100.0
2006-01-05 15:05:00,61.64,61.64,61.52,61.58,56400.0,48.5459,48.5459,48.4513,48.4986,56400.0
2006-01-05 15:10:00,61.57,61.67,61.56,61.57,62600.0,48.4907,48.5695,48.4828,48.4907,62600.0
2006-01-05 15:15:00,61.57,61.69,61.51,61.69,106500.0,48.4907,48.5852,48.4435,48.5852,106500.0
2006-01-05 15:20:00,61.69,61.69,61.6,61.62,102600.0,48.5852,48.5852,48.5144,48.5301,102600.0
2006-01-05 15:25:00,61.62,61.78,61.6,61.78,114000.0,48.5301,48.6561,48.5144,48.6561,114000.0
2006-01-05 15:30:00,61.78,61.79,61.6,61.64,82200.0,48.6561,48.664,48.5144,48.5459,82200.0
2006-01-05 15:35:00,61.64,61.66,61.52,61.57,73200.0,48.5459,48.5616,48.4513,48.4907,73200.0
2006-01-05 15:40:00,61.59,61.68,61.59,61.66,55300.0,48.5065,48.5774,48.5065,48.5616,55300.0
2006-01-05 15:45:00,61.65,61.67,61.51,61.52,96400.0,48.5537,48.5695,48.4435,48.4513,96400.0
2006-01-05 15:50:00,61.52,61.78,61.49,61.7,124800.0,48.4513,48.6561,48.4277,48.5931,124800.0
2006-01-05 15:55:00,61.71,61.75,61.68,61.72,129400.0,48.601,48.6325,48.5774,48.6089,129400.0
2006-01-06 09:30:00,62.75,62.89,62.45,62.8,261700.0,49.4201,49.5303,49.1838,49.4594,261700.0
2006-01-06 09:35:00,62.8,62.89,62.49,62.5,87600.0,49.4594,49.5303,49.2153,49.2232,87600.0
2006-01-06 09:40:00,62.5,62.51,62.3,62.3,108500.0,49.2232,49.231,49.0657,49.0657,108500.0
2006-01-06 09:45:00,62.3,62.46,62.27,62.35,66600.0,49.0657,49.1917,49.042,49.105,66600.0
2006-01-06 09:50:00,62.35,62.49,62.34,62.49,94900.0,49.105,49.2153,49.0972,49.2153,94900.0
2006-01-06 09:55:00,62.5,62.59,62.46,62.51,66500.0,49.2232,49.294,49.1917,49.231,66500.0
2006-01-06 10:00:00,62.51,62.52,62.23,62.37,128600.0,49.231,49.2389,49.0105,49.1208,128600.0
2006-01-06 10:05:00,62.38,62.4,62.28,62.33,43000.0,49.1287,49.1444,49.0499,49.0893,43000.0
2006-01-06 10:10:00,62.32,62.37,62.3,62.36,95400.0,49.0814,49.1208,49.0657,49.1129,95400.0
2006-01-06 10:15:00,62.35,62.38,62.26,62.28,111600.0,49.105,49.1287,49.0341,49.0499,111600.0
2006-01-06 10:20:00,62.28,62.33,62.12,62.12,81700.0,49.0499,49.0893,48.9239,48.9239,81700.0
2006-01-06 10:25:00,62.11,62.27,62.03,62.24,66800.0,48.916,49.042,48.853,49.0184,66800.0
2006-01-06 10:30:00,62.23,62.39,62.23,62.29,65900.0,49.0105,49.1365,49.0105,49.0578,65900.0
2006-01-06 10:35:00,62.29,62.37,62.26,62.32,60500.0,49.0578,49.1208,49.0341,49.0814,60500.0
2006-01-06 10:40:00,62.32,62.38,62.31,62.35,46200.0,49.0814,49.1287,49.0735,49.105,46200.0
2006-01-06 10:45:00,62.35,62.35,62.2,62.33,47000.0,49.105,49.105,48.9869,49.0893,47000.0
2006-01-06 10:50:00,62.34,62.34,62.28,62.29,38100.0,49.0972,49.0972,49.0499,49.0578,38100.0
2006-01-06 10:55:00,62.3,62.35,62.2,62.24,99500.0,49.0657,49.105,48.9869,49.0184,99500.0
2006-01-06 11:00:00,62.24,62.3,62.2,62.21,49600.0,49.0184,49.0657,48.9869,48.9948,49600.0
2006-01-06 11:05:00,62.22,62.33,62.22,62.26,74600.0,49.0026,49.0893,49.0026,49.0341,74600.0
2006-01-06 11:10:00,62.26,62.3,62.2,62.29,60400.0,49.0341,49.0657,48.9869,49.0578,60400.0
2006-01-06 11:15:00,62.29,62.32,62.25,62.31,72000.0,49.0578,49.0814,49.0263,49.0735,72000.0
2006-01-06 11:20:00,62.32,62.4,62.31,62.4,54100.0,49.0814,49.1444,49.0735,49.1444,54100.0
2006-01-06 11:25:00,62.39,62.46,62.38,62.45,55300.0,49.1365,49.1917,49.1287,49.1838,55300.0
2006-01-06 11:30:00,62.46,62.46,62.36,62.4,54900.0,49.1917,49.1917,49.1129,49.1444,54900.0
2006-01-06 11:35:00,62.4,62.46,62.4,62.43,42100.0,49.1444,49.1917,49.1444,49.168,42100.0
2006-01-06 11:40:00,62.43,62.43,62.35,62.37,34100.0,49.168,49.168,49.105,49.1208,34100.0
2006-01-06 11:45:00,62.38,62.44,62.37,62.44,42800.0,49.1287,49.1759,49.1208,49.1759,42800.0
2006-01-06 11:50:00,62.44,62.47,62.44,62.47,67500.0,49.1759,49.1995,49.1759,49.1995,67500.0
2006-01-06 11:55:00,62.47,62.47,62.44,62.44,123100.0,49.1995,49.1995,49.1759,49.1759,123100.0
2006-01-06 12:00:00,62.45,62.48,62.42,62.44,110900.0,49.1838,49.2074,49.1602,49.1759,110900.0
2006-01-06 12:05:00,62.45,62.49,62.42,62.49,85200.0,49.1838,49.2153,49.1602,49.2153,85200.0
2006-01-06 12:10:00,62.49,62.54,62.48,62.52,60600.0,49.2153,49.2547,49.2074,49.2389,60600.0
2006-01-06 12:15:00,62.53,62.55,62.51,62.54,26600.0,49.2468,49.2625,49.231,49.2547,26600.0
2006-01-06 12:20:00,62.54,62.58,62.5,62.58,32000.0,49.2547,49.2862,49.2232,49.2862,32000.0
2006-01-06 12:25:00,62.59,62.67,62.59,62.67,65100.0,49.294,49.3571,49.294,49.3571,65100.0
2006-01-06 12:30:00,62.66,62.75,62.66,62.73,61000.0,49.3492,49.4201,49.3492,49.4043,61000.0
2006-01-06 12:35:00,62.74,62.76,62.7,62.76,49800.0,49.4122,49.4279,49.3807,49.4279,49800.0
2006-01-06 12:40:00,62.76,62.8,62.75,62.75,40100.0,49.4279,49.4594,49.4201,49.4201,40100.0
2006-01-06 12:45:00,62.75,62.75,62.67,62.68,39100.0,49.4201,49.4201,49.3571,49.3649,39100.0
2006-01-06 12:50:00,62.69,62.7,62.56,62.58,49200.0,49.3728,49.3807,49.2704,49.2862,49200.0
2006-01-06 12:55:00,62.58,62.6,62.55,62.58,69300.0,49.2862,49.3019,49.2625,49.2862,69300.0
2006-01-06 13:00:00,62.57,62.59,62.47,62.48,55800.0,49.2783,49.294,49.1995,49.2074,55800.0
2006-01-06 13:05:00,62.48,62.48,62.34,62.34,73900.0,49.2074,49.2074,49.0972,49.0972,73900.0
2006-01-06 13:10:00,62.35,62.36,62.29,62.36,65000.0,49.105,49.1129,49.0578,49.1129,65000.0
2006-01-06 13:15:00,62.36,62.41,62.29,62.3,30900.0,49.1129,49.1523,49.0578,49.0657,30900.0
2006-01-06 13:20:00,62.3,62.42,62.28,62.41,49000.0,49.0657,49.1602,49.0499,49.1523,49000.0
2006-01-06 13:25:00,62.41,62.45,62.39,62.45,29800.0,49.1523,49.1838,49.1365,49.1838,29800.0
2006-01-06 13:30:00,62.45,62.49,62.44,62.49,32300.0,49.1838,49.2153,49.1759,49.2153,32300.0
2006-01-06 13:35:00,62.49,62.51,62.47,62.47,32400.0,49.2153,49.231,49.1995,49.1995,32400.0
2006-01-06 13:40:00,62.45,62.46,62.42,62.44,14300.0,49.1838,49.1917,49.1602,49.1759,14300.0
2006-01-06 13:45:00,62.44,62.48,62.32,62.48,45100.0,49.1759,49.2074,49.0814,49.2074,45100.0
2006-01-06 13:50:00,62.49,62.53,62.48,62.49,75600.0,49.2153,49.2468,49.2074,49.2153,75600.0
2006-01-06 13:55:00,62.49,62.5,62.41,62.43,71200.0,49.2153,49.2232,49.1523,49.168,71200.0
2006-01-06 14:00:00,62.43,62.45,62.37,62.39,36400.0,49.168,49.1838,49.1208,49.1365,36400.0
2006-01-06 14:05:00,62.39,62.45,62.37,62.43,55000.0,49.1365,49.1838,49.1208,49.168,55000.0
2006-01-06 14:10:00,62.43,62.44,62.38,62.4,91000.0,49.168,49.1759,49.1287,49.1444,91000.0
2006-01-06 14:15:00,62.41,62.59,62.41,62.55,95500.0,49.1523,49.294,49.1523,49.2625,95500.0
2006-01-06 14:20:00,62.55,62.57,62.45,62.48,29800.0,49.2625,49.2783,49.1838,49.2074,29800.0
2006-01-06 14:25:00,62.5,62.52,62.46,62.51,21600.0,49.2232,49.2389,49.1917,49.231,21600.0
2006-01-06 14:30:00,62.52,62.6,62.49,62.58,48900.0,49.2389,49.3019,49.2153,49.2862,48900.0
2006-01-06 14:35:00,62.58,62.6,62.52,62.55,71400.0,49.2862,49.3019,49.2389,49.2625,71400.0
2006-01-06 14:40:00,62.55,62.56,62.48,62.55,39800.0,49.2625,49.2704,49.2074,49.2625,39800.0
2006-01-06 14:45:00,62.56,62.66,62.55,62.65,49700.0,49.2704,49.3492,49.2625,49.3413,49700.0
2006-01-06 14:50:00,62.67,62.75,62.66,62.72,50200.0,49.3571,49.4201,49.3492,49.3964,50200.0
2006-01-06 14:55:00,62.73,62.75,62.63,62.67,78000.0,49.4043,49.4201,49.3255,49.3571,78000.0
2006-01-06 15:00:00,62.7,62.75,62.67,62.73,43100.0,49.3807,49.4201,49.3571,49.4043,43100.0
2006-01-06 15:05:00,62.74,62.78,62.7,62.7,86100.0,49.4122,49.4437,49.3807,49.3807,86100.0
2006-01-06 15:10:00,62.7,62.78,62.65,62.75,33500.0,49.3807,49.4437,49.3413,49.4201,33500.0
2006-01-06 15:15:00,62.76,62.78,62.68,62.68,63000.0,49.4279,49.4437,49.3649,49.3649,63000.0
2006-01-06 15:20:00,62.71,62.77,62.69,62.76,35100.0,49.3886,49.4358,49.3728,49.4279,35100.0
2006-01-06 15:25:00,62.77,62.79,62.68,62.79,74700.0,49.4358,49.4516,49.3649,49.4516,74700.0
2006-01-06 15:30:00,62.79,62.83,62.73,62.77,86700.0,49.4516,49.4831,49.4043,49.4358,86700.0
2006-01-06 15:35:00,62.77,62.82,62.74,62.8,112900.0,49.4358,49.4752,49.4122,49.4594,112900.0
2006-01-06 15:40:00,62.81,62.9,62.8,62.9,109300.0,49.4673,49.5382,49.4594,49.5382,109300.0
2006-01-06 15:45:00,62.9,62.91,62.77,62.88,90500.0,49.5382,49.5461,49.4358,49.5224,90500.0
2006-01-06 15:50:00,62.86,62.93,62.84,62.86,94100.0,49.5067,49.5618,49.4909,49.5067,94100.0
2006-01-06 15:55:00,62.87,62.89,62.8,62.89,144000.0,49.5146,49.5303,49.4594,49.5303,144000.0
2006-01-09 09:30:00,62.9,62.9,62.65,62.65,200800.0,49.5382,49.5382,49.3413,49.3413,200800.0
2006-01-09 09:35:00,62.65,62.72,62.35,62.59,88200.0,49.3413,49.3964,49.105,49.294,88200.0
2006-01-09 09:40:00,62.6,62.75,62.48,62.64,97500.0,49.3019,49.4201,49.2074,49.3334,97500.0
2006-01-09 09:45:00,62.6,62.68,62.53,62.63,79200.0,49.3019,49.3649,49.2468,49.3255,79200.0
2006-01-09 09:50:00,62.6,62.63,62.35,62.36,188800.0,49.3019,49.3255,49.105,49.1129,188800.0
2006-01-09 09:55:00,62.35,62.42,62.13,62.21,111900.0,49.105,49.1602,48.9318,48.9948,111900.0
2006-01-09 10:00:00,62.21,62.24,61.92,61.97,124600.0,48.9948,49.0184,48.7664,48.8058,124600.0
2006-01-09 10:05:00,61.96,62.09,61.96,62.07,193500.0,48.7979,48.9003,48.7979,48.8845,193500.0
2006-01-09 10:10:00,62.07,62.16,62.07,62.1,104600.0,48.8845,48.9554,48.8845,48.9081,104600.0
2006-01-09 10:15:00,62.1,62.11,62.0,62.02,100100.0,48.9081,48.916,48.8294,48.8451,100100.0
2006-01-09 10:20:00,62.02,62.03,61.95,61.97,98500.0,48.8451,48.853,48.79,48.8058,98500.0
2006-01-09 10:25:00,61.95,62.05,61.81,61.93,118900.0,48.79,48.8688,48.6797,48.7743,118900.0
2006-01-09 10:30:00,61.93,61.95,61.85,61.87,183900.0,48.7743,48.79,48.7112,48.727,183900.0
2006-01-09 10:35:00,61.9,62.0,61.79,61.8,137700.0,48.7506,48.8294,48.664,48.6719,137700.0
2006-01-09 10:40:00,61.8,61.81,61.69,61.69,121400.0,48.6719,48.6797,48.5852,48.5852,121400.0
2006-01-09 10:45:00,61.69,61.7,61.5,61.5,126900.0,48.5852,48.5931,48.4356,48.4356,126900.0
2006-01-09 10:50:00,61.5,61.53,61.4,61.41,261800.0,48.4356,48.4592,48.3568,48.3647,261800.0
2006-01-09 10:55:00,61.41,61.46,61.39,61.43,102300.0,48.3647,48.4041,48.349,48.3805,102300.0
2006-01-09 11:00:00,61.42,61.45,61.35,61.35,124100.0,48.3726,48.3962,48.3175,48.3175,124100.0
2006-01-09 11:05:00,61.35,61.45,61.33,61.43,95300.0,48.3175,48.3962,48.3017,48.3805,95300.0
2006-01-09 11:10:00,61.44,61.5,61.44,61.46,78900.0,48.3883,48.4356,48.3883,48.4041,78900.0
2006-01-09 11:15:00,61.46,61.47,61.44,61.44,170600.0,48.4041,48.412,48.3883,48.3883,170600.0
2006-01-09 11:20:00,61.45,61.64,61.44,61.57,99900.0,48.3962,48.5459,48.3883,48.4907,99900.0
2006-01-09 11:25:00,61.56,61.75,61.44,61.72,112800.0,48.4828,48.6325,48.3883,48.6089,112800.0
2006-01-09 11:30:00,61.73,61.8,61.65,61.8,139700.0,48.6167,48.6719,48.5537,48.6719,139700.0
2006-01-09 11:35:00,61.8,61.82,61.75,61.75,81900.0,48.6719,48.6876,48.6325,48.6325,81900.0
2006-01-09 11:40:00,61.75,61.76,61.67,61.71,77600.0,48.6325,48.6404,48.5695,48.601,77600.0
2006-01-09 11:45:00,61.72,61.72,61.6,61.61,46300.0,48.6089,48.6089,48.5144,48.5222,46300.0
2006-01-09 11:50:00,61.6,61.62,61.55,61.62,69500.0,48.5144,48.5301,48.475,48.5301,69500.0
2006-01-09 11:55:00,61.62,61.77,61.6,61.72,58300.0,48.5301,48.6482,48.5144,48.6089,58300.0
2006-01-09 12:00:00,61.71,61.73,61.6,61.65,65900.0,48.601,48.6167,48.5144,48.5537,65900.0
2006-01-09 12:05:00,61.66,61.66,61.6,61.61,43800.0,48.5616,48.5616,48.5144,48.5222,43800.0
2006-01-09 12:10:00,61.61,61.62,61.53,61.56,85100.0,48.5222,48.5301,48.4592,48.4828,85100.0
2006-01-09 12:15:00,61.56,61.63,61.56,61.62,59500.0,48.4828,48.538,48.4828,48.5301,59500.0
2006-01-09 12:20:00,61.63,61.68,61.62,61.68,67900.0,48.538,48.5774,48.5301,48.5774,67900.0
2006-01-09 12:25:00,61.68,61.77,61.67,61.77,56100.0,48.5774,48.6482,48.5695,48.6482,56100.0
2006-01-09 12:30:00,61.77,61.81,61.7,61.72,50800.0,48.6482,48.6797,48.5931,48.6089,50800.0
2006-01-09 12:35:00,61.7,61.71,61.67,61.7,115100.0,48.5931,48.601,48.5695,48.5931,115100.0
2006-01-09 12:40:00,61.69,61.74,61.66,61.66,89600.0,48.5852,48.6246,48.5616,48.5616,89600.0
2006-01-09 12:45:00,61.65,61.74,61.65,61.72,86300.0,48.5537,48.6246,48.5537,48.6089,86300.0
2006-01-09 12:50:00,61.72,61.72,61.69,61.71,47300.0,48.6089,48.6089,48.5852,48.601,47300.0
2006-01-09 12:55:00,61.71,61.89,61.71,61.88,86100.0,48.601,48.7427,48.601,48.7349,86100.0
2006-01-09 13:00:00,61.89,61.9,61.81,61.82,66400.0,48.7427,48.7506,48.6797,48.6876,66400.0
2006-01-09 13:05:00,61.81,61.86,61.75,61.86,71000.0,48.6797,48.7191,48.6325,48.7191,71000.0
2006-01-09 13:10:00,61.85,61.86,61.73,61.73,54500.0,48.7112,48.7191,48.6167,48.6167,54500.0
2006-01-09 13:15:00,61.73,61.76,61.66,61.72,37100.0,48.6167,48.6404,48.5616,48.6089,37100.0
2006-01-09 13:20:00,61.72,61.72,61.69,61.69,29000.0,48.6089,48.6089,48.5852,48.5852,29000.0
2006-01-09 13:25:00,61.7,61.7,61.61,61.61,37300.0,48.5931,48.5931,48.5222,48.5222,37300.0
2006-01-09 13:30:00,61.62,61.71,61.6,61.7,82200.0,48.5301,48.601,48.5144,48.5931,82200.0
2006-01-09 13:35:00,61.71,61.84,61.69,61.84,57200.0,48.601,48.7034,48.5852,48.7034,57200.0
2006-01-09 13:40:00,61.83,61.84,61.77,61.77,43600.0,48.6955,48.7034,48.6482,48.6482,43600.0
2006-01-09 13:45:00,61.77,61.8,61.75,61.77,42800.0,48.6482,48.6719,48.6325,48.6482,42800.0
2006-01-09 13:50:00,61.76,61.78,61.71,61.71,50500.0,48.6404,48.6561,48.601,48.601,50500.0
2006-01-09 13:55:00,61.7,61.71,61.66,61.67,42200.0,48.5931,48.601,48.5616,48.5695,42200.0
2006-01-09 14:00:00,61.67,61.73,61.64,61.72,51900.0,48.5695,48.6167,48.5459,48.6089,51900.0
2006-01-09 14:05:00,61.72,61.72,61.64,61.65,50900.0,48.6089,48.6089,48.5459,48.5537,50900.0
2006-01-09 14:10:00,61.65,61.72,61.62,61.7,95300.0,48.5537,48.6089,48.5301,48.5931,95300.0
2006-01-09 14:15:00,61.71,61.71,61.62,61.68,51400.0,48.601,48.601,48.5301,48.5774,51400.0
2006-01-09 14:20:00,61.68,61.7,61.65,61.67,56100.0,48.5774,48.5931,48.5537,48.5695,56100.0
2006-01-09 14:25:00,61.69,61.69,61.66,61.66,62800.0,48.5852,48.5852,48.5616,48.5616,62800.0
2006-01-09 14:30:00,61.67,61.68,61.62,61.62,86700.0,48.5695,48.5774,48.5301,48.5301,86700.0
2006-01-09 14:35:00,61.64,61.67,61.6,61.67,50600.0,48.5459,48.5695,48.5144,48.5695,50600.0
2006-01-09 14:40:00,61.66,61.67,61.6,61.6,75700.0,48.5616,48.5695,48.5144,48.5144,75700.0
2006-01-09 14:45:00,61.6,61.64,61.51,61.62,113600.0,48.5144,48.5459,48.4435,48.5301,113600.0
2006-01-09 14:50:00,61.62,61.63,61.56,61.63,76300.0,48.5301,48.538,48.4828,48.538,76300.0
2006-01-09 14:55:00,61.63,61.63,61.56,61.56,113700.0,48.538,48.538,48.4828,48.4828,113700.0
2006-01-09 15:00:00,61.57,61.6,61.54,61.58,118400.0,48.4907,48.5144,48.4671,48.4986,118400.0
2006-01-09 15:05:00,61.6,61.65,61.58,61.65,52100.0,48.5144,48.5537,48.4986,48.5537,52100.0
2006-01-09 15:10:00,61.65,61.65,61.61,61.62,59600.0,48.5537,48.5537,48.5222,48.5301,59600.0
2006-01-09 15:15:00,61.61,61.63,61.59,61.59,58800.0,48.5222,48.538,48.5065,48.5065,58800.0
2006-01-09 15:20:00,61.59,61.61,61.55,61.58,74900.0,48.5065,48.5222,48.475,48.4986,74900.0
2006-01-09 15:25:00,61.58,61.58,61.54,61.54,48100.0,48.4986,48.4986,48.4671,48.4671,48100.0
2006-01-09 15:30:00,61.55,61.65,61.5,61.5,195800.0,48.475,48.5537,48.4356,48.4356,195800.0
2006-01-09 15:35:00,61.51,61.51,61.31,61.35,260100.0,48.4435,48.4435,48.286,48.3175,260100.0
2006-01-09 15:40:00,61.34,61.45,61.26,61.41,181700.0,48.3096,48.3962,48.2466,48.3647,181700.0
2006-01-09 15:45:00,61.42,61.42,61.3,61.33,149800.0,48.3726,48.3726,48.2781,48.3017,149800.0
2006-01-09 15:50:00,61.33,61.35,61.28,61.29,196800.0,48.3017,48.3175,48.2623,48.2702,196800.0
2006-01-09 15:55:00,61.28,61.42,61.27,61.42,258500.0,48.2623,48.3726,48.2545,48.3726,258500.0
2006-01-10 09:30:00,61.45,61.74,61.44,61.7,187900.0,48.3962,48.6246,48.3883,48.5931,187900.0
2006-01-10 09:35:00,61.68,61.76,61.53,61.53,114000.0,48.5774,48.6404,48.4592,48.4592,114000.0
2006-01-10 09:40:00,61.55,61.69,61.53,61.69,74700.0,48.475,48.5852,48.4592,48.5852,74700.0
2006-01-10 09:45:00,61.65,61.68,61.6,61.64,221600.0,48.5537,48.5774,48.5144,48.5459,221600.0
2006-01-10 09:50:00,61.64,61.69,61.63,61.65,109800.0,48.5459,48.5852,48.538,48.5537,109800.0
2006-01-10 09:55:00,61.66,61.75,61.65,61.75,87000.0,48.5616,48.6325,48.5537,48.6325,87000.0
2006-01-10 10:00:00,61.74,61.96,61.73,61.96,130200.0,48.6246,48.7979,48.6167,48.7979,130200.0
2006-01-10 10:05:00,61.95,61.96,61.74,61.8,150600.0,48.79,48.7979,48.6246,48.6719,150600.0
2006-01-10 10:10:00,61.78,61.92,61.78,61.84,81000.0,48.6561,48.7664,48.6561,48.7034,81000.0
2006-01-10 10:15:00,61.85,61.86,61.8,61.81,58800.0,48.7112,48.7191,48.6719,48.6797,58800.0
2006-01-10 10:20:00,61.84,61.95,61.83,61.95,98600.0,48.7034,48.79,48.6955,48.79,98600.0
2006-01-10 10:25:00,61.95,62.1,61.95,62.04,153800.0,48.79,48.9081,48.79,48.8609,153800.0
2006-01-10 10:30:00,62.04,62.19,62.03,62.16,118800.0,48.8609,48.979,48.853,48.9554,118800.0
2006-01-10 10:35:00,62.16,62.24,62.16,62.19,125200.0,48.9554,49.0184,48.9554,48.979,125200.0
2006-01-10 10:40:00,62.19,62.29,62.18,62.23,156000.0,48.979,49.0578,48.9711,49.0105,156000.0
2006-01-10 10:45:00,62.24,62.26,62.11,62.14,72300.0,49.0184,49.0341,48.916,48.9396,72300.0
2006-01-10 10:50:00,62.14,62.15,62.02,62.02,73600.0,48.9396,48.9475,48.8451,48.8451,73600.0
2006-01-10 10:55:00,62.03,62.1,61.99,62.05,60400.0,48.853,48.9081,48.8215,48.8688,60400.0
2006-01-10 11:00:00,62.04,62.09,61.96,62.08,66100.0,48.8609,48.9003,48.7979,48.8924,66100.0
2006-01-10 11:05:00,62.1,62.1,62.02,62.04,54300.0,48.9081,48.9081,48.8451,48.8609,54300.0
2006-01-10 11:10:00,62.05,62.13,62.04,62.13,47900.0,48.8688,48.9318,48.8609,48.9318,47900.0
2006-01-10 11:15:00,62.13,62.15,62.08,62.12,35400.0,48.9318,48.9475,48.8924,48.9239,35400.0
2006-01-10 11:20:00,62.13,62.13,62.1,62.11,29600.0,48.9318,48.9318,48.9081,48.916,29600.0
2006-01-10 11:25:00,62.12,62.12,62.07,62.07,46800.0,48.9239,48.9239,48.8845,48.8845,46800.0
2006-01-10 11:30:00,62.07,62.07,62.02,62.04,45400.0,48.8845,48.8845,48.8451,48.8609,45400.0
2006-01-10 11:35:00,62.03,62.04,62.01,62.02,40900.0,48.853,48.8609,48.8373,48.8451,40900.0
2006-01-10 11:40:00,62.03,62.12,62.01,62.09,48000.0,48.853,48.9239,48.8373,48.9003,48000.0
2006-01-10 11:45:00,62.08,62.12,62.08,62.11,44400.0,48.8924,48.9239,48.8924,48.916,44400.0
2006-01-10 11:50:00,62.1,62.15,62.09,62.15,42800.0,48.9081,48.9475,48.9003,48.9475,42800.0
2006-01-10 11:55:00,62.14,62.15,62.09,62.11,25300.0,48.9396,48.9475,48.9003,48.916,25300.0
2006-01-10 12:00:00,62.11,62.14,62.09,62.12,59000.0,48.916,48.9396,48.9003,48.9239,59000.0
2006-01-10 12:05:00,62.14,62.18,62.12,62.16,40000.0,48.9396,48.9711,48.9239,48.9554,40000.0
2006-01-10 12:10:00,62.16,62.2,62.15,62.19,38100.0,48.9554,48.9869,48.9475,48.979,38100.0
2006-01-10 12:15:00,62.18,62.2,62.18,62.18,88300.0,48.9711,48.9869,48.9711,48.9711,88300.0
2006-01-10 12:20:00,62.18,62.22,62.15,62.2,318400.0,48.9711,49.0026,48.9475,48.9869,318400.0
2006-01-10 12:25:00,62.19,62.23,62.17,62.23,76300.0,48.979,49.0105,48.9633,49.0105,76300.0
2006-01-10 12:30:00,62.23,62.25,62.2,62.25,47600.0,49.0105,49.0263,48.9869,49.0263,47600.0
2006-01-10 12:35:00,62.26,62.31,62.24,62.3,56500.0,49.0341,49.0735,49.0184,49.0657,56500.0
2006-01-10 12:40:00,62.3,62.31,62.25,62.29,28400.0,49.0657,49.0735,49.0263,49.0578,28400.0
2006-01-10 12:45:00,62.3,62.31,62.25,62.26,29500.0,49.0657,49.0735,49.0263,49.0341,29500.0
2006-01-10 12:50:00,62.26,62.34,62.25,62.34,39700.0,49.0341,49.0972,49.0263,49.0972,39700.0
2006-01-10 12:55:00,62.33,62.35,62.32,62.34,40500.0,49.0893,49.105,49.0814,49.0972,40500.0
2006-01-10 13:00:00,62.35,62.39,62.34,62.39,62800.0,49.105,49.1365,49.0972,49.1365,62800.0
2006-01-10 13:05:00,62.37,62.42,62.37,62.42,86600.0,49.1208,49.1602,49.1208,49.1602,86600.0
2006-01-10 13:10:00,62.41,62.42,62.36,62.4,36600.0,49.1523,49.1602,49.1129,49.1444,36600.0
2006-01-10 13:15:00,62.39,62.41,62.38,62.38,46400.0,49.1365,49.1523,49.1287,49.1287,46400.0
2006-01-10 13:20:00,62.38,62.48,62.38,62.48,46700.0,49.1287,49.2074,49.1287,49.2074,46700.0
2006-01-10 13:25:00,62.48,62.53,62.48,62.5,55800.0,49.2074,49.2468,49.2074,49.2232,55800.0
2006-01-10 13:30:00,62.5,62.51,62.48,62.49,47400.0,49.2232,49.231,49.2074,49.2153,47400.0
2006-01-10 13:35:00,62.48,62.49,62.43,62.44,76400.0,49.2074,49.2153,49.168,49.1759,76400.0
2006-01-10 13:40:00,62.46,62.54,62.45,62.54,41200.0,49.1917,49.2547,49.1838,49.2547,41200.0
2006-01-10 13:45:00,62.53,62.55,62.5,62.5,39300.0,49.2468,49.2625,49.2232,49.2232,39300.0
2006-01-10 13:50:00,62.51,62.59,62.51,62.59,60800.0,49.231,49.294,49.231,49.294,60800.0
2006-01-10 13:55:00,62.58,62.62,62.47,62.6,124700.0,49.2862,49.3177,49.1995,49.3019,124700.0
2006-01-10 14:00:00,62.61,62.61,62.55,62.55,66800.0,49.3098,49.3098,49.2625,49.2625,66800.0
2006-01-10 14:05:00,62.54,62.58,62.51,62.55,42400.0,49.2547,49.2862,49.231,49.2625,42400.0
2006-01-10 14:10:00,62.55,62.62,62.54,62.59,91200.0,49.2625,49.3177,49.2547,49.294,91200.0
2006-01-10 14:15:00,62.6,62.7,62.59,62.7,97200.0,49.3019,49.3807,49.294,49.3807,97200.0
2006-01-10 14:20:00,62.7,62.77,62.7,62.73,123600.0,49.3807,49.4358,49.3807,49.4043,123600.0
2006-01-10 14:25:00,62.71,62.73,62.52,62.52,60300.0,49.3886,49.4043,49.2389,49.2389,60300.0
2006-01-10 14:30:00,62.53,62.62,62.49,62.6,65500.0,49.2468,49.3177,49.2153,49.3019,65500.0
2006-01-10 14:35:00,62.6,62.6,62.54,62.56,66400.0,49.3019,49.3019,49.2547,49.2704,66400.0
2006-01-10 14:40:00,62.56,62.6,62.56,62.6,43700.0,49.2704,49.3019,49.2704,49.3019,43700.0
2006-01-10 14:45:00,62.59,62.64,62.58,62.62,30400.0,49.294,49.3334,49.2862,49.3177,30400.0
2006-01-10 14:50:00,62.64,62.64,62.57,62.58,47000.0,49.3334,49.3334,49.2783,49.2862,47000.0
2006-01-10 14:55:00,62.58,62.59,62.54,62.55,178700.0,49.2862,49.294,49.2547,49.2625,178700.0
2006-01-10 15:00:00,62.55,62.6,62.43,62.43,46300.0,49.2625,49.3019,49.168,49.168,46300.0
2006-01-10 15:05:00,62.43,62.46,62.42,62.46,51200.0,49.168,49.1917,49.1602,49.1917,51200.0
2006-01-10 15:10:00,62.45,62.58,62.44,62.58,67500.0,49.1838,49.2862,49.1759,49.2862,67500.0
2006-01-10 15:15:00,62.57,62.59,62.47,62.54,47400.0,49.2783,49.294,49.1995,49.2547,47400.0
2006-01-10 15:20:00,62.53,62.53,62.4,62.43,124300.0,49.2468,49.2468,49.1444,49.168,124300.0
2006-01-10 15:25:00,62.43,62.5,62.38,62.48,83300.0,49.168,49.2232,49.1287,49.2074,83300.0
2006-01-10 15:30:00,62.48,62.52,62.46,62.49,69700.0,49.2074,49.2389,49.1917,49.2153,69700.0
2006-01-10 15:35:00,62.49,62.6,62.48,62.59,89600.0,49.2153,49.3019,49.2074,49.294,89600.0
2006-01-10 15:40:00,62.59,62.59,62.47,62.47,79800.0,49.294,49.294,49.1995,49.1995,79800.0
2006-01-10 15:45:00,62.48,62.55,62.47,62.54,85200.0,49.2074,49.2625,49.1995,49.2547,85200.0
2006-01-10 15:50:00,62.54,62.56,62.51,62.51,63400.0,49.2547,49.2704,49.231,49.231,63400.0
2006-01-10 15:55:00,62.51,62.56,62.51,62.56,90700.0,49.231,49.2704,49.231,49.2704,90700.0
2006-01-11 09:30:00,62.6,62.7,62.55,62.65,172800.0,49.3019,49.3807,49.2625,49.3413,172800.0
2006-01-11 09:35:00,62.65,62.7,62.65,62.65,82700.0,49.3413,49.3807,49.3413,49.3413,82700.0
2006-01-11 09:40:00,62.6,62.61,62.5,62.5,90600.0,49.3019,49.3098,49.2232,49.2232,90600.0
2006-01-11 09:45:00,62.51,62.51,62.4,62.4,97900.0,49.231,49.231,49.1444,49.1444,97900.0
2006-01-11 09:50:00,62.35,62.39,62.14,62.15,119200.0,49.105,49.1365,48.9396,48.9475,119200.0
2006-01-11 09:55:00,62.16,62.51,62.12,62.5,164500.0,48.9554,49.231,48.9239,49.2232,164500.0
2006-01-11 10:00:00,62.5,62.51,62.2,62.32,129800.0,49.2232,49.231,48.9869,49.0814,129800.0
2006-01-11 10:05:00,62.32,62.39,62.32,62.36,75000.0,49.0814,49.1365,49.0814,49.1129,75000.0
2006-01-11 10:10:00,62.36,62.4,62.34,62.34,68900.0,49.1129,49.1444,49.0972,49.0972,68900.0
2006-01-11 10:15:00,62.34,62.35,62.28,62.35,115900.0,49.0972,49.105,49.0499,49.105,115900.0
2006-01-11 10:20:00,62.36,62.4,62.25,62.4,67000.0,49.1129,49.1444,49.0263,49.1444,67000.0
2006-01-11 10:25:00,62.39,62.39,62.2,62.34,61600.0,49.1365,49.1365,48.9869,49.0972,61600.0
2006-01-11 10:30:00,62.34,62.41,62.29,62.4,54900.0,49.0972,49.1523,49.0578,49.1444,54900.0
2006-01-11 10:35:00,62.37,62.41,62.18,62.18,81500.0,49.1208,49.1523,48.9711,48.9711,81500.0
2006-01-11 10:40:00,62.17,62.23,62.09,62.13,88700.0,48.9633,49.0105,48.9003,48.9318,88700.0
2006-01-11 10:45:00,62.12,62.13,62.01,62.03,44100.0,48.9239,48.9318,48.8373,48.853,44100.0
2006-01-11 10:50:00,62.03,62.04,61.85,61.86,80900.0,48.853,48.8609,48.7112,48.7191,80900.0
2006-01-11 10:55:00,61.86,61.89,61.81,61.81,61800.0,48.7191,48.7427,48.6797,48.6797,61800.0
2006-01-11 11:00:00,61.81,61.95,61.71,61.91,99900.0,48.6797,48.79,48.601,48.7585,99900.0
2006-01-11 11:05:00,61.93,62.09,61.92,61.99,113400.0,48.7743,48.9003,48.7664,48.8215,113400.0
2006-01-11 11:10:00,61.99,62.05,61.99,62.05,57700.0,48.8215,48.8688,48.8215,48.8688,57700.0
2006-01-11 11:15:00,62.05,62.1,62.02,62.05,59700.0,48.8688,48.9081,48.8451,48.8688,59700.0
2006-01-11 11:20:00,62.05,62.05,62.0,62.02,85600.0,48.8688,48.8688,48.8294,48.8451,85600.0
2006-01-11 11:25:00,62.01,62.02,61.99,61.99,78400.0,48.8373,48.8451,48.8215,48.8215,78400.0
2006-01-11 11:30:00,61.99,62.02,61.9,61.91,41700.0,48.8215,48.8451,48.7506,48.7585,41700.0
2006-01-11 11:35:00,61.91,61.94,61.82,61.94,70000.0,48.7585,48.7821,48.6876,48.7821,70000.0
2006-01-11 11:40:00,61.94,61.97,61.91,61.91,33200.0,48.7821,48.8058,48.7585,48.7585,33200.0
2006-01-11 11:45:00,61.91,62.0,61.9,61.99,34800.0,48.7585,48.8294,48.7506,48.8215,34800.0
2006-01-11 11:50:00,62.0,62.05,61.98,62.01,27100.0,48.8294,48.8688,48.8136,48.8373,27100.0
2006-01-11 11:55:00,62.02,62.09,61.98,62.01,32100.0,48.8451,48.9003,48.8136,48.8373,32100.0
2006-01-11 12:00:00,62.01,62.06,62.01,62.05,25700.0,48.8373,48.8766,48.8373,48.8688,25700.0
2006-01-11 12:05:00,62.03,62.07,62.0,62.0,45800.0,48.853,48.8845,48.8294,48.8294,45800.0
2006-01-11 12:10:00,62.0,62.01,61.91,61.95,36700.0,48.8294,48.8373,48.7585,48.79,36700.0
2006-01-11 12:15:00,61.95,62.01,61.94,61.96,35500.0,48.79,48.8373,48.7821,48.7979,35500.0
2006-01-11 12:20:00,61.97,62.03,61.95,62.01,26300.0,48.8058,48.853,48.79,48.8373,26300.0
2006-01-11 12:25:00,62.01,62.09,62.0,62.0,48100.0,48.8373,48.9003,48.8294,48.8294,48100.0
2006-01-11 12:30:00,62.01,62.01,61.94,62.0,35400.0,48.8373,48.8373,48.7821,48.8294,35400.0
2006-01-11 12:35:00,62.0,62.04,61.99,62.0,14200.0,48.8294,48.8609,48.8215,48.8294,14200.0
2006-01-11 12:40:00,62.0,62.01,61.96,61.97,27100.0,48.8294,48.8373,48.7979,48.8058,27100.0
2006-01-11 12:45:00,61.96,62.0,61.91,61.96,45700.0,48.7979,48.8294,48.7585,48.7979,45700.0
2006-01-11 12:50:00,61.95,62.03,61.95,62.03,64500.0,48.79,48.853,48.79,48.853,64500.0
2006-01-11 12:55:00,62.02,62.02,61.95,61.96,24900.0,48.8451,48.8451,48.79,48.7979,24900.0
2006-01-11 13:00:00,61.96,61.97,61.93,61.94,24000.0,48.7979,48.8058,48.7743,48.7821,24000.0
2006-01-11 13:05:00,61.95,61.95,61.84,61.84,47600.0,48.79,48.79,48.7034,48.7034,47600.0
2006-01-11 13:10:00,61.83,61.85,61.75,61.79,57500.0,48.6955,48.7112,48.6325,48.664,57500.0
2006-01-11 13:15:00,61.78,61.83,61.75,61.82,44400.0,48.6561,48.6955,48.6325,48.6876,44400.0
2006-01-11 13:20:00,61.85,61.9,61.84,61.88,87200.0,48.7112,48.7506,48.7034,48.7349,87200.0
2006-01-11 13:25:00,61.88,61.93,61.82,61.91,76900.0,48.7349,48.7743,48.6876,48.7585,76900.0
2006-01-11 13:30:00,61.9,61.92,61.83,61.83,36100.0,48.7506,48.7664,48.6955,48.6955,36100.0
2006-01-11 13:35:00,61.85,61.91,61.85,61.89,23100.0,48.7112,48.7585,48.7112,48.7427,23100.0
2006-01-11 13:40:00,61.9,61.95,61.89,61.9,43000.0,48.7506,48.79,48.7427,48.7506,43000.0
2006-01-11 13:45:00,61.91,61.92,61.75,61.77,52300.0,48.7585,48.7664,48.6325,48.6482,52300.0
2006-01-11 13:50:00,61.77,61.78,61.71,61.72,97300.0,48.6482,48.6561,48.601,48.6089,97300.0
2006-01-11 13:55:00,61.72,61.75,61.66,61.74,54700.0,48.6089,48.6325,48.5616,48.6246,54700.0
2006-01-11 14:00:00,61.73,61.74,61.62,61.7,46600.0,48.6167,48.6246,48.5301,48.5931,46600.0
2006-01-11 14:05:00,61.7,61.74,61.64,61.73,44000.0,48.5931,48.6246,48.5459,48.6167,44000.0
2006-01-11 14:10:00,61.74,61.75,61.72,61.75,56300.0,48.6246,48.6325,48.6089,48.6325,56300.0
2006-01-11 14:15:00,61.75,61.79,61.74,61.76,76400.0,48.6325,48.664,48.6246,48.6404,76400.0
2006-01-11 14:20:00,61.76,61.83,61.73,61.81,64100.0,48.6404,48.6955,48.6167,48.6797,64100.0
2006-01-11 14:25:00,61.83,61.84,61.77,61.82,26100.0,48.6955,48.7034,48.6482,48.6876,26100.0
2006-01-11 14:30:00,61.82,61.84,61.78,61.83,43400.0,48.6876,48.7034,48.6561,48.6955,43400.0
2006-01-11 14:35:00,61.83,61.9,61.83,61.9,30200.0,48.6955,48.7506,48.6955,48.7506,30200.0
2006-01-11 14:40:00,61.89,61.96,61.88,61.93,65100.0,48.7427,48.7979,48.7349,48.7743,65100.0
2006-01-11 14:45:00,61.93,61.94,61.84,61.86,63700.0,48.7743,48.7821,48.7034,48.7191,63700.0
2006-01-11 14:50:00,61.88,61.93,61.87,61.91,99700.0,48.7349,48.7743,48.727,48.7585,99700.0
2006-01-11 14:55:00,61.9,61.99,61.9,61.95,70400.0,48.7506,48.8215,48.7506,48.79,70400.0
2006-01-11 15:00:00,61.96,61.96,61.9,61.9,46100.0,48.7979,48.7979,48.7506,48.7506,46100.0
2006-01-11 15:05:00,61.9,61.93,61.85,61.9,61500.0,48.7506,48.7743,48.7112,48.7506,61500.0
2006-01-11 15:10:00,61.9,61.9,61.81,61.82,85200.0,48.7506,48.7506,48.6797,48.6876,85200.0
2006-01-11 15:15:00,61.8,61.86,61.79,61.8,69400.0,48.6719,48.7191,48.664,48.6719,69400.0
2006-01-11 15:20:00,61.8,61.91,61.8,61.91,84800.0,48.6719,48.7585,48.6719,48.7585,84800.0
2006-01-11 15:25:00,61.92,61.94,61.79,61.84,66100.0,48.7664,48.7821,48.664,48.7034,66100.0
2006-01-11 15:30:00,61.83,61.87,61.8,61.85,58200.0,48.6955,48.727,48.6719,48.7112,58200.0
2006-01-11 15:35:00,61.85,61.86,61.81,61.81,52800.0,48.7112,48.7191,48.6797,48.6797,52800.0
2006-01-11 15:40:00,61.8,61.86,61.79,61.85,86800.0,48.6719,48.7191,48.664,48.7112,86800.0
2006-01-11 15:45:00,61.85,61.85,61.81,61.81,64300.0,48.7112,48.7112,48.6797,48.6797,64300.0
2006-01-11 15:50:00,61.81,61.82,61.63,61.64,201000.0,48.6797,48.6876,48.538,48.5459,201000.0
2006-01-11 15:55:00,61.64,61.8,61.64,61.76,106100.0,48.5459,48.6719,48.5459,48.6404,106100.0
2006-01-12 09:30:00,61.9,61.91,61.74,61.75,150100.0,48.7506,48.7585,48.6246,48.6325,150100.0
2006-01-12 09:35:00,61.74,61.95,61.74,61.95,63100.0,48.6246,48.79,48.6246,48.79,63100.0
2006-01-12 09:40:00,61.95,62.35,61.95,62.27,230600.0,48.79,49.105,48.79,49.042,230600.0
2006-01-12 09:45:00,62.27,62.31,62.17,62.29,132900.0,49.042,49.0735,48.9633,49.0578,132900.0
2006-01-12 09:50:00,62.24,62.45,62.24,62.42,111500.0,49.0184,49.1838,49.0184,49.1602,111500.0
2006-01-12 09:55:00,62.41,62.43,62.36,62.43,147800.0,49.1523,49.168,49.1129,49.168,147800.0
2006-01-12 10:00:00,62.43,62.52,62.38,62.45,95600.0,49.168,49.2389,49.1287,49.1838,95600.0
2006-01-12 10:05:00,62.45,62.56,62.44,62.56,99800.0,49.1838,49.2704,49.1759,49.2704,99800.0
2006-01-12 10:10:00,62.55,62.55,62.43,62.46,60400.0,49.2625,49.2625,49.168,49.1917,60400.0
2006-01-12 10:15:00,62.47,62.5,62.37,62.48,87100.0,49.1995,49.2232,49.1208,49.2074,87100.0
2006-01-12 10:20:00,62.48,62.5,62.3,62.46,129200.0,49.2074,49.2232,49.0657,49.1917,129200.0
2006-01-12 10:25:00,62.42,62.46,62.3,62.37,140900.0,49.1602,49.1917,49.0657,49.1208,140900.0
2006-01-12 10:30:00,62.36,62.43,62.35,62.36,53600.0,49.1129,49.168,49.105,49.1129,53600.0
2006-01-12 10:35:00,62.36,62.42,62.32,62.37,66300.0,49.1129,49.1602,49.0814,49.1208,66300.0
2006-01-12 10:40:00,62.37,62.42,62.36,62.42,38600.0,49.1208,49.1602,49.1129,49.1602,38600.0
2006-01-12 10:45:00,62.43,62.44,62.34,62.41,36500.0,49.168,49.1759,49.0972,49.1523,36500.0
2006-01-12 10:50:00,62.4,62.49,62.39,62.44,38600.0,49.1444,49.2153,49.1365,49.1759,38600.0
2006-01-12 10:55:00,62.43,62.48,62.43,62.47,41800.0,49.168,49.2074,49.168,49.1995,41800.0
2006-01-12 11:00:00,62.47,62.58,62.46,62.58,65500.0,49.1995,49.2862,49.1917,49.2862,65500.0
2006-01-12 11:05:00,62.56,62.57,62.5,62.56,41300.0,49.2704,49.2783,49.2232,49.2704,41300.0
2006-01-12 11:10:00,62.56,62.57,62.52,62.55,47600.0,49.2704,49.2783,49.2389,49.2625,47600.0
2006-01-12 11:15:00,62.55,62.63,62.54,62.56,52500.0,49.2625,49.3255,49.2547,49.2704,52500.0
2006-01-12 11:20:00,62.65,62.65,62.58,62.65,89600.0,49.3413,49.3413,49.2862,49.3413,89600.0
2006-01-12 11:25:00,62.65,62.65,62.55,62.59,48500.0,49.3413,49.3413,49.2625,49.294,48500.0
2006-01-12 11:30:00,62.59,62.62,62.48,62.49,45900.0,49.294,49.3177,49.2074,49.2153,45900.0
2006-01-12 11:35:00,62.49,62.58,62.47,62.58,42100.0,49.2153,49.2862,49.1995,49.2862,42100.0
2006-01-12 11:40:00,62.58,62.65,62.58,62.6,43900.0,49.2862,49.3413,49.2862,49.3019,43900.0
2006-01-12 11:45:00,62.6,62.61,62.55,62.56,36400.0,49.3019,49.3098,49.2625,49.2704,36400.0
2006-01-12 11:50:00,62.54,62.63,62.53,62.63,43500.0,49.2547,49.3255,49.2468,49.3255,43500.0
2006-01-12 11:55:00,62.62,62.65,62.56,62.56,46200.0,49.3177,49.3413,49.2704,49.2704,46200.0
2006-01-12 12:00:00,62.56,62.57,62.51,62.55,63600.0,49.2704,49.2783,49.231,49.2625,63600.0
2006-01-12 12:05:00,62.57,62.65,62.54,62.61,54000.0,49.2783,49.3413,49.2547,49.3098,54000.0
2006-01-12 12:10:00,62.62,62.66,62.61,62.64,47600.0,49.3177,49.3492,49.3098,49.3334,47600.0
2006-01-12 12:15:00,62.65,62.65,62.55,62.61,44900.0,49.3413,49.3413,49.2625,49.3098,44900.0
2006-01-12 12:20:00,62.62,62.72,62.61,62.72,44000.0,49.3177,49.3964,49.3098,49.3964,44000.0
2006-01-12 12:25:00,62.73,62.76,62.66,62.75,41900.0,49.4043,49.4279,49.3492,49.4201,41900.0
2006-01-12 12:30:00,62.75,62.81,62.74,62.76,42200.0,49.4201,49.4673,49.4122,49.4279,42200.0
2006-01-12 12:35:00,62.76,62.78,62.74,62.78,48300.0,49.4279,49.4437,49.4122,49.4437,48300.0
2006-01-12 12:40:00,62.78,62.83,62.76,62.82,47600.0,49.4437,49.4831,49.4279,49.4752,47600.0
2006-01-12 12:45:00,62.81,62.82,62.75,62.75,46600.0,49.4673,49.4752,49.4201,49.4201,46600.0
2006-01-12 12:50:00,62.74,62.8,62.73,62.76,52100.0,49.4122,49.4594,49.4043,49.4279,52100.0
2006-01-12 12:55:00,62.77,62.78,62.74,62.77,26600.0,49.4358,49.4437,49.4122,49.4358,26600.0
2006-01-12 13:00:00,62.78,62.81,62.77,62.81,37700.0,49.4437,49.4673,49.4358,49.4673,37700.0
2006-01-12 13:05:00,62.81,62.85,62.8,62.84,29700.0,49.4673,49.4988,49.4594,49.4909,29700.0
2006-01-12 13:10:00,62.85,62.9,62.83,62.87,53900.0,49.4988,49.5382,49.4831,49.5146,53900.0
2006-01-12 13:15:00,62.88,62.9,62.84,62.88,40700.0,49.5224,49.5382,49.4909,49.5224,40700.0
2006-01-12 13:20:00,62.87,62.89,62.73,62.74,42200.0,49.5146,49.5303,49.4043,49.4122,42200.0
2006-01-12 13:25:00,62.75,62.76,62.63,62.71,61700.0,49.4201,49.4279,49.3255,49.3886,61700.0
2006-01-12 13:30:00,62.73,62.84,62.72,62.81,43100.0,49.4043,49.4909,49.3964,49.4673,43100.0
2006-01-12 13:35:00,62.81,62.9,62.81,62.89,39100.0,49.4673,49.5382,49.4673,49.5303,39100.0
2006-01-12 13:40:00,62.89,62.89,62.84,62.87,29700.0,49.5303,49.5303,49.4909,49.5146,29700.0
2006-01-12 13:45:00,62.87,62.9,62.85,62.88,48800.0,49.5146,49.5382,49.4988,49.5224,48800.0
2006-01-12 13:50:00,62.88,62.91,62.88,62.91,52500.0,49.5224,49.5461,49.5224,49.5461,52500.0
2006-01-12 13:55:00,62.9,62.91,62.78,62.83,49900.0,49.5382,49.5461,49.4437,49.4831,49900.0
2006-01-12 14:00:00,62.83,62.86,62.63,62.69,76900.0,49.4831,49.5067,49.3255,49.3728,76900.0
2006-01-12 14:05:00,62.68,62.69,62.46,62.54,81200.0,49.3649,49.3728,49.1917,49.2547,81200.0
2006-01-12 14:10:00,62.54,62.6,62.47,62.53,106100.0,49.2547,49.3019,49.1995,49.2468,106100.0
2006-01-12 14:15:00,62.53,62.68,62.53,62.65,42500.0,49.2468,49.3649,49.2468,49.3413,42500.0
2006-01-12 14:20:00,62.64,62.7,62.63,62.66,24700.0,49.3334,49.3807,49.3255,49.3492,24700.0
2006-01-12 14:25:00,62.67,62.7,62.66,62.66,43600.0,49.3571,49.3807,49.3492,49.3492,43600.0
2006-01-12 14:30:00,62.67,62.67,62.54,62.54,56600.0,49.3571,49.3571,49.2547,49.2547,56600.0
2006-01-12 14:35:00,62.54,62.62,62.54,62.62,36300.0,49.2547,49.3177,49.2547,49.3177,36300.0
2006-01-12 14:40:00,62.61,62.72,62.61,62.72,46900.0,49.3098,49.3964,49.3098,49.3964,46900.0
2006-01-12 14:45:00,62.72,62.72,62.62,62.65,75400.0,49.3964,49.3964,49.3177,49.3413,75400.0
2006-01-12 14:50:00,62.65,62.69,62.64,62.65,52000.0,49.3413,49.3728,49.3334,49.3413,52000.0
2006-01-12 14:55:00,62.65,62.68,62.63,62.65,39600.0,49.3413,49.3649,49.3255,49.3413,39600.0
2006-01-12 15:00:00,62.65,62.65,62.47,62.52,93700.0,49.3413,49.3413,49.1995,49.2389,93700.0
2006-01-12 15:05:00,62.55,62.61,62.53,62.59,51600.0,49.2625,49.3098,49.2468,49.294,51600.0
2006-01-12 15:10:00,62.63,62.67,62.61,62.65,32500.0,49.3255,49.3571,49.3098,49.3413,32500.0
2006-01-12 15:15:00,62.65,62.7,62.64,62.67,60600.0,49.3413,49.3807,49.3334,49.3571,60600.0
2006-01-12 15:20:00,62.67,62.69,62.57,62.59,61900.0,49.3571,49.3728,49.2783,49.294,61900.0
2006-01-12 15:25:00,62.6,62.63,62.58,62.62,62100.0,49.3019,49.3255,49.2862,49.3177,62100.0
2006-01-12 15:30:00,62.6,62.62,62.54,62.55,51400.0,49.3019,49.3177,49.2547,49.2625,51400.0
2006-01-12 15:35:00,62.55,62.65,62.55,62.65,84700.0,49.2625,49.3413,49.2625,49.3413,84700.0
2006-01-12 15:40:00,62.64,62.66,62.54,62.56,75100.0,49.3334,49.3492,49.2547,49.2704,75100.0
2006-01-12 15:45:00,62.55,62.57,62.43,62.56,108000.0,49.2625,49.2783,49.168,49.2704,108000.0
2006-01-12 15:50:00,62.55,62.56,62.43,62.45,100100.0,49.2625,49.2704,49.168,49.1838,100100.0
2006-01-12 15:55:00,62.45,62.5,62.44,62.5,204000.0,49.1838,49.2232,49.1759,49.2232,204000.0
2006-01-13 09:30:00,61.34,61.34,61.04,61.05,365200.0,48.3096,48.3096,48.0733,48.0812,365200.0
2006-01-13 09:35:00,61.05,61.1,60.66,60.75,375600.0,48.0812,48.1206,47.774,47.8449,375600.0
2006-01-13 09:40:00,60.75,60.9,60.2,60.25,669500.0,47.8449,47.9631,47.4118,47.4511,669500.0
2006-01-13 09:45:00,60.23,60.46,60.14,60.15,317500.0,47.4354,47.6165,47.3645,47.3724,317500.0
2006-01-13 09:50:00,60.13,60.15,59.71,59.95,490900.0,47.3566,47.3724,47.0258,47.2149,490900.0
2006-01-13 09:55:00,59.9,60.46,59.85,60.4,368700.0,47.1755,47.6165,47.1361,47.5693,368700.0
2006-01-13 10:00:00,60.43,60.87,60.35,60.65,351100.0,47.5929,47.9394,47.5299,47.7662,351100.0
2006-01-13 10:05:00,60.66,60.85,60.56,60.75,294000.0,47.774,47.9237,47.6953,47.8449,294000.0
2006-01-13 10:10:00,60.76,60.8,60.62,60.69,276500.0,47.8528,47.8843,47.7425,47.7977,276500.0
2006-01-13 10:15:00,60.69,60.71,60.45,60.52,255900.0,47.7977,47.8134,47.6086,47.6638,255900.0
2006-01-13 10:20:00,60.52,60.52,60.04,60.47,187500.0,47.6638,47.6638,47.2857,47.6244,187500.0
2006-01-13 10:25:00,60.42,60.48,60.31,60.48,161600.0,47.585,47.6323,47.4984,47.6323,161600.0
2006-01-13 10:30:00,60.46,60.49,60.41,60.43,82600.0,47.6165,47.6401,47.5771,47.5929,82600.0
2006-01-13 10:35:00,60.42,60.5,60.42,60.49,120600.0,47.585,47.648,47.585,47.6401,120600.0
2006-01-13 10:40:00,60.49,60.51,60.39,60.39,143000.0,47.6401,47.6559,47.5614,47.5614,143000.0
2006-01-13 10:45:00,60.37,60.4,60.16,60.33,123000.0,47.5456,47.5693,47.3803,47.5141,123000.0
2006-01-13 10:50:00,60.32,60.32,60.04,60.09,171700.0,47.5063,47.5063,47.2857,47.3251,171700.0
2006-01-13 10:55:00,60.1,60.1,60.01,60.09,142500.0,47.333,47.333,47.2621,47.3251,142500.0
2006-01-13 11:00:00,60.08,60.19,60.01,60.13,105100.0,47.3172,47.4039,47.2621,47.3566,105100.0
2006-01-13 11:05:00,60.14,60.36,60.12,60.35,93300.0,47.3645,47.5378,47.3487,47.5299,93300.0
2006-01-13 11:10:00,60.34,60.58,60.31,60.58,106900.0,47.522,47.711,47.4984,47.711,106900.0
2006-01-13 11:15:00,60.58,60.65,60.55,60.6,141000.0,47.711,47.7662,47.6874,47.7268,141000.0
2006-01-13 11:20:00,60.6,60.7,60.58,60.68,149200.0,47.7268,47.8055,47.711,47.7898,149200.0
2006-01-13 11:25:00,60.69,60.73,60.6,60.6,68800.0,47.7977,47.8292,47.7268,47.7268,68800.0
2006-01-13 11:30:00,60.6,60.66,60.6,60.65,52300.0,47.7268,47.774,47.7268,47.7662,52300.0
2006-01-13 11:35:00,60.66,60.66,60.6,60.65,189700.0,47.774,47.774,47.7268,47.7662,189700.0
2006-01-13 11:40:00,60.64,60.65,60.53,60.55,89200.0,47.7583,47.7662,47.6717,47.6874,89200.0
2006-01-13 11:45:00,60.56,60.62,60.56,60.57,99300.0,47.6953,47.7425,47.6953,47.7032,99300.0
2006-01-13 11:50:00,60.56,60.57,60.51,60.55,50700.0,47.6953,47.7032,47.6559,47.6874,50700.0
2006-01-13 11:55:00,60.56,60.66,60.54,60.6,41500.0,47.6953,47.774,47.6795,47.7268,41500.0
2006-01-13 12:00:00,60.6,60.66,60.57,60.6,59100.0,47.7268,47.774,47.7032,47.7268,59100.0
2006-01-13 12:05:00,60.59,60.6,60.5,60.55,60100.0,47.7189,47.7268,47.648,47.6874,60100.0
2006-01-13 12:10:00,60.54,60.65,60.54,60.58,77800.0,47.6795,47.7662,47.6795,47.711,77800.0
2006-01-13 12:15:00,60.59,60.6,60.55,60.58,53000.0,47.7189,47.7268,47.6874,47.711,53000.0
2006-01-13 12:20:00,60.57,60.74,60.56,60.73,103400.0,47.7032,47.837,47.6953,47.8292,103400.0
2006-01-13 12:25:00,60.72,60.75,60.64,60.71,82400.0,47.8213,47.8449,47.7583,47.8134,82400.0
2006-01-13 12:30:00,60.7,60.73,60.65,60.66,23300.0,47.8055,47.8292,47.7662,47.774,23300.0
2006-01-13 12:35:00,60.65,60.66,60.58,60.63,47300.0,47.7662,47.774,47.711,47.7504,47300.0
2006-01-13 12:40:00,60.64,60.66,60.51,60.51,45800.0,47.7583,47.774,47.6559,47.6559,45800.0
2006-01-13 12:45:00,60.5,60.55,60.31,60.33,95200.0,47.648,47.6874,47.4984,47.5141,95200.0
2006-01-13 12:50:00,60.36,60.43,60.34,60.41,60000.0,47.5378,47.5929,47.522,47.5771,60000.0
2006-01-13 12:55:00,60.41,60.41,60.28,60.35,98600.0,47.5771,47.5771,47.4748,47.5299,98600.0
2006-01-13 13:00:00,60.33,60.42,60.31,60.34,33300.0,47.5141,47.585,47.4984,47.522,33300.0
2006-01-13 13:05:00,60.35,60.36,60.27,60.3,41200.0,47.5299,47.5378,47.4669,47.4905,41200.0
2006-01-13 13:10:00,60.29,60.31,60.2,60.21,46900.0,47.4826,47.4984,47.4118,47.4196,46900.0
2006-01-13 13:15:00,60.21,60.3,60.2,60.28,67900.0,47.4196,47.4905,47.4118,47.4748,67900.0
2006-01-13 13:20:00,60.28,60.3,60.23,60.24,115700.0,47.4748,47.4905,47.4354,47.4433,115700.0
2006-01-13 13:25:00,60.24,60.3,60.18,60.29,58900.0,47.4433,47.4905,47.396,47.4826,58900.0
2006-01-13 13:30:00,60.29,60.45,60.28,60.41,62100.0,47.4826,47.6086,47.4748,47.5771,62100.0
2006-01-13 13:35:00,60.42,60.47,60.3,60.32,54900.0,47.585,47.6244,47.4905,47.5063,54900.0
2006-01-13 13:40:00,60.3,60.36,60.3,60.32,29400.0,47.4905,47.5378,47.4905,47.5063,29400.0
2006-01-13 13:45:00,60.32,60.4,60.3,60.36,58600.0,47.5063,47.5693,47.4905,47.5378,58600.0
2006-01-13 13:50:00,60.36,60.51,60.35,60.5,46900.0,47.5378,47.6559,47.5299,47.648,46900.0
2006-01-13 13:55:00,60.5,60.57,60.5,60.52,46800.0,47.648,47.7032,47.648,47.6638,46800.0
2006-01-13 14:00:00,60.52,60.54,60.49,60.5,50900.0,47.6638,47.6795,47.6401,47.648,50900.0
2006-01-13 14:05:00,60.5,60.51,60.4,60.41,74700.0,47.648,47.6559,47.5693,47.5771,74700.0
2006-01-13 14:10:00,60.41,60.44,60.26,60.28,55100.0,47.5771,47.6008,47.459,47.4748,55100.0
2006-01-13 14:15:00,60.26,60.42,60.25,60.39,64000.0,47.459,47.585,47.4511,47.5614,64000.0
2006-01-13 14:20:00,60.38,60.4,60.27,60.28,43600.0,47.5535,47.5693,47.4669,47.4748,43600.0
2006-01-13 14:25:00,60.27,60.36,60.27,60.36,59100.0,47.4669,47.5378,47.4669,47.5378,59100.0
2006-01-13 14:30:00,60.37,60.41,60.35,60.35,92100.0,47.5456,47.5771,47.5299,47.5299,92100.0
2006-01-13 14:35:00,60.31,60.36,60.21,60.31,63100.0,47.4984,47.5378,47.4196,47.4984,63100.0
2006-01-13 14:40:00,60.31,60.44,60.31,60.42,72000.0,47.4984,47.6008,47.4984,47.585,72000.0
2006-01-13 14:45:00,60.43,60.47,60.39,60.4,64900.0,47.5929,47.6244,47.5614,47.5693,64900.0
2006-01-13 14:50:00,60.41,60.58,60.39,60.56,105300.0,47.5771,47.711,47.5614,47.6953,105300.0
2006-01-13 14:55:00,60.55,60.78,60.55,60.7,140200.0,47.6874,47.8685,47.6874,47.8055,140200.0
2006-01-13 15:00:00,60.7,60.8,60.68,60.77,232500.0,47.8055,47.8843,47.7898,47.8607,232500.0
2006-01-13 15:05:00,60.77,60.77,60.66,60.68,151500.0,47.8607,47.8607,47.774,47.7898,151500.0
2006-01-13 15:10:00,60.68,60.71,60.65,60.7,149300.0,47.7898,47.8134,47.7662,47.8055,149300.0
2006-01-13 15:15:00,60.7,60.72,60.69,60.72,141200.0,47.8055,47.8213,47.7977,47.8213,141200.0
2006-01-13 15:20:00,60.72,60.8,60.72,60.75,157100.0,47.8213,47.8843,47.8213,47.8449,157100.0
2006-01-13 15:25:00,60.74,60.9,60.72,60.89,136900.0,47.837,47.9631,47.8213,47.9552,136900.0
2006-01-13 15:30:00,60.88,61.05,60.87,61.05,164900.0,47.9473,48.0812,47.9394,48.0812,164900.0
2006-01-13 15:35:00,60.97,61.1,60.97,61.05,365300.0,48.0182,48.1206,48.0182,48.0812,365300.0
2006-01-13 15:40:00,61.05,61.15,61.04,61.08,190700.0,48.0812,48.1599,48.0733,48.1048,190700.0
2006-01-13 15:45:00,61.09,61.09,60.9,60.9,206500.0,48.1127,48.1127,47.9631,47.9631,206500.0
2006-01-13 15:50:00,60.93,60.98,60.91,60.95,111200.0,47.9867,48.0261,47.9709,48.0024,111200.0
2006-01-13 15:55:00,60.96,61.0,60.93,60.94,202400.0,48.0103,48.0418,47.9867,47.9946,202400.0
2006-01-17 09:30:00,60.2,60.52,60.15,60.42,296100.0,47.4118,47.6638,47.3724,47.585,296100.0
2006-01-17 09:35:00,60.39,60.54,60.39,60.49,87000.0,47.5614,47.6795,47.5614,47.6401,87000.0
2006-01-17 09:40:00,60.47,60.6,60.41,60.49,118800.0,47.6244,47.7268,47.5771,47.6401,118800.0
2006-01-17 09:45:00,60.48,60.57,60.44,60.52,96700.0,47.6323,47.7032,47.6008,47.6638,96700.0
2006-01-17 09:50:00,60.53,60.56,60.45,60.49,59100.0,47.6717,47.6953,47.6086,47.6401,59100.0
2006-01-17 09:55:00,60.49,60.5,60.34,60.4,58000.0,47.6401,47.648,47.522,47.5693,58000.0
2006-01-17 10:00:00,60.38,60.48,60.33,60.33,65300.0,47.5535,47.6323,47.5141,47.5141,65300.0
2006-01-17 10:05:00,60.34,60.34,60.22,60.23,90000.0,47.522,47.522,47.4275,47.4354,90000.0
2006-01-17 10:10:00,60.23,60.24,60.15,60.2,87500.0,47.4354,47.4433,47.3724,47.4118,87500.0
2006-01-17 10:15:00,60.2,60.24,60.1,60.14,111100.0,47.4118,47.4433,47.333,47.3645,111100.0
2006-01-17 10:20:00,60.15,60.21,60.08,60.19,108800.0,47.3724,47.4196,47.3172,47.4039,108800.0
2006-01-17 10:25:00,60.19,60.23,60.13,60.15,87400.0,47.4039,47.4354,47.3566,47.3724,87400.0
2006-01-17 10:30:00,60.16,60.2,60.1,60.16,67900.0,47.3803,47.4118,47.333,47.3803,67900.0
2006-01-17 10:35:00,60.15,60.22,60.11,60.12,75200.0,47.3724,47.4275,47.3409,47.3487,75200.0
2006-01-17 10:40:00,60.14,60.26,60.14,60.14,151400.0,47.3645,47.459,47.3645,47.3645,151400.0
2006-01-17 10:45:00,60.14,60.18,60.1,60.17,63400.0,47.3645,47.396,47.333,47.3881,63400.0
2006-01-17 10:50:00,60.18,60.25,60.15,60.25,69100.0,47.396,47.4511,47.3724,47.4511,69100.0
2006-01-17 10:55:00,60.27,60.31,60.25,60.31,64200.0,47.4669,47.4984,47.4511,47.4984,64200.0
2006-01-17 11:00:00,60.32,60.41,60.2,60.21,71900.0,47.5063,47.5771,47.4118,47.4196,71900.0
2006-01-17 11:05:00,60.2,60.27,60.2,60.26,56900.0,47.4118,47.4669,47.4118,47.459,56900.0
2006-01-17 11:10:00,60.27,60.29,60.11,60.15,59400.0,47.4669,47.4826,47.3409,47.3724,59400.0
2006-01-17 11:15:00,60.15,60.29,60.11,60.23,63700.0,47.3724,47.4826,47.3409,47.4354,63700.0
2006-01-17 11:20:00,60.24,60.27,60.13,60.18,49000.0,47.4433,47.4669,47.3566,47.396,49000.0
2006-01-17 11:25:00,60.16,60.18,60.08,60.12,68500.0,47.3803,47.396,47.3172,47.3487,68500.0
2006-01-17 11:30:00,60.1,60.18,60.08,60.13,31500.0,47.333,47.396,47.3172,47.3566,31500.0
2006-01-17 11:35:00,60.11,60.25,60.1,60.21,59500.0,47.3409,47.4511,47.333,47.4196,59500.0
2006-01-17 11:40:00,60.22,60.22,60.1,60.17,65000.0,47.4275,47.4275,47.333,47.3881,65000.0
2006-01-17 11:45:00,60.17,60.22,60.17,60.17,65700.0,47.3881,47.4275,47.3881,47.3881,65700.0
2006-01-17 11:50:00,60.17,60.23,60.12,60.12,52100.0,47.3881,47.4354,47.3487,47.3487,52100.0
2006-01-17 11:55:00,60.13,60.23,60.12,60.19,60200.0,47.3566,47.4354,47.3487,47.4039,60200.0
2006-01-17 12:00:00,60.17,60.17,60.09,60.09,75400.0,47.3881,47.3881,47.3251,47.3251,75400.0
2006-01-17 12:05:00,60.11,60.11,60.08,60.1,63200.0,47.3409,47.3409,47.3172,47.333,63200.0
2006-01-17 12:10:00,60.1,60.13,60.08,60.1,40400.0,47.333,47.3566,47.3172,47.333,40400.0
2006-01-17 12:15:00,60.09,60.11,60.08,60.09,34000.0,47.3251,47.3409,47.3172,47.3251,34000.0
2006-01-17 12:20:00,60.09,60.09,60.0,60.06,100700.0,47.3251,47.3251,47.2542,47.3015,100700.0
2006-01-17 12:25:00,60.05,60.07,60.0,60.02,75800.0,47.2936,47.3094,47.2542,47.27,75800.0
2006-01-17 12:30:00,60.02,60.07,60.0,60.04,42200.0,47.27,47.3094,47.2542,47.2857,42200.0
2006-01-17 12:35:00,60.05,60.05,60.01,60.04,48700.0,47.2936,47.2936,47.2621,47.2857,48700.0
2006-01-17 12:40:00,60.04,60.05,59.98,59.99,100900.0,47.2857,47.2936,47.2385,47.2464,100900.0
2006-01-17 12:45:00,59.99,60.05,59.98,60.04,48700.0,47.2464,47.2936,47.2385,47.2857,48700.0
2006-01-17 12:50:00,60.04,60.09,60.01,60.08,68900.0,47.2857,47.3251,47.2621,47.3172,68900.0
2006-01-17 12:55:00,60.07,60.13,60.06,60.08,85400.0,47.3094,47.3566,47.3015,47.3172,85400.0
2006-01-17 13:00:00,60.08,60.1,60.06,60.08,45000.0,47.3172,47.333,47.3015,47.3172,45000.0
2006-01-17 13:05:00,60.07,60.11,60.02,60.06,53700.0,47.3094,47.3409,47.27,47.3015,53700.0
2006-01-17 13:10:00,60.06,60.06,59.98,59.99,88400.0,47.3015,47.3015,47.2385,47.2464,88400.0
2006-01-17 13:15:00,60.0,60.02,59.98,60.0,62700.0,47.2542,47.27,47.2385,47.2542,62700.0
2006-01-17 13:20:00,60.0,60.08,60.0,60.04,65800.0,47.2542,47.3172,47.2542,47.2857,65800.0
2006-01-17 13:25:00,60.03,60.04,60.0,60.02,28700.0,47.2779,47.2857,47.2542,47.27,28700.0
2006-01-17 13:30:00,60.03,60.07,60.01,60.06,38600.0,47.2779,47.3094,47.2621,47.3015,38600.0
2006-01-17 13:35:00,60.06,60.13,60.04,60.11,35700.0,47.3015,47.3566,47.2857,47.3409,35700.0
2006-01-17 13:40:00,60.12,60.13,60.06,60.06,24300.0,47.3487,47.3566,47.3015,47.3015,24300.0
2006-01-17 13:45:00,60.07,60.07,60.01,60.03,51500.0,47.3094,47.3094,47.2621,47.2779,51500.0
2006-01-17 13:50:00,60.02,60.09,60.01,60.09,32700.0,47.27,47.3251,47.2621,47.3251,32700.0
2006-01-17 13:55:00,60.08,60.26,60.08,60.25,64700.0,47.3172,47.459,47.3172,47.4511,64700.0
2006-01-17 14:00:00,60.26,60.44,60.25,60.29,50900.0,47.459,47.6008,47.4511,47.4826,50900.0
2006-01-17 14:05:00,60.28,60.36,60.26,60.32,35500.0,47.4748,47.5378,47.459,47.5063,35500.0
2006-01-17 14:10:00,60.32,60.35,60.26,60.26,27200.0,47.5063,47.5299,47.459,47.459,27200.0
2006-01-17 14:15:00,60.25,60.32,60.2,60.2,54700.0,47.4511,47.5063,47.4118,47.4118,54700.0
2006-01-17 14:20:00,60.2,60.29,60.19,60.25,34300.0,47.4118,47.4826,47.4039,47.4511,34300.0
2006-01-17 14:25:00,60.26,60.29,60.25,60.28,22600.0,47.459,47.4826,47.4511,47.4748,22600.0
2006-01-17 14:30:00,60.27,60.3,60.26,60.26,24200.0,47.4669,47.4905,47.459,47.459,24200.0
2006-01-17 14:35:00,60.25,60.29,60.2,60.27,21000.0,47.4511,47.4826,47.4118,47.4669,21000.0
2006-01-17 14:40:00,60.27,60.27,60.19,60.27,38700.0,47.4669,47.4669,47.4039,47.4669,38700.0
2006-01-17 14:45:00,60.27,60.3,60.25,60.27,29000.0,47.4669,47.4905,47.4511,47.4669,29000.0
2006-01-17 14:50:00,60.28,60.35,60.26,60.34,31600.0,47.4748,47.5299,47.459,47.522,31600.0
2006-01-17 14:55:00,60.33,60.35,60.31,60.33,28700.0,47.5141,47.5299,47.4984,47.5141,28700.0
2006-01-17 15:00:00,60.34,60.35,60.31,60.35,37000.0,47.522,47.5299,47.4984,47.5299,37000.0
2006-01-17 15:05:00,60.34,60.4,60.29,60.4,84100.0,47.522,47.5693,47.4826,47.5693,84100.0
2006-01-17 15:10:00,60.4,60.46,60.35,60.37,28600.0,47.5693,47.6165,47.5299,47.5456,28600.0
2006-01-17 15:15:00,60.37,60.5,60.35,60.49,65900.0,47.5456,47.648,47.5299,47.6401,65900.0
2006-01-17 15:20:00,60.49,60.5,60.41,60.41,60300.0,47.6401,47.648,47.5771,47.5771,60300.0
2006-01-17 15:25:00,60.39,60.44,60.39,60.43,117500.0,47.5614,47.6008,47.5614,47.5929,117500.0
2006-01-17 15:30:00,60.43,60.45,60.37,60.45,139800.0,47.5929,47.6086,47.5456,47.6086,139800.0
2006-01-17 15:35:00,60.4,60.46,60.4,60.42,82100.0,47.5693,47.6165,47.5693,47.585,82100.0
2006-01-17 15:40:00,60.42,60.47,60.4,60.45,97000.0,47.585,47.6244,47.5693,47.6086,97000.0
2006-01-17 15:45:00,60.45,60.6,60.44,60.58,162800.0,47.6086,47.7268,47.6008,47.711,162800.0
2006-01-17 15:50:00,60.58,60.75,60.57,60.75,202900.0,47.711,47.8449,47.7032,47.8449,202900.0
2006-01-17 15:55:00,60.75,60.93,60.74,60.9,507300.0,47.8449,47.9867,47.837,47.9631,507300.0
2006-01-18 09:30:00,61.0,61.0,60.58,60.75,216200.0,48.0418,48.0418,47.711,47.8449,216200.0
2006-01-18 09:35:00,60.78,61.0,60.75,60.8,157000.0,47.8685,48.0418,47.8449,47.8843,157000.0
2006-01-18 09:40:00,60.98,60.99,60.76,60.94,74400.0,48.0261,48.0339,47.8528,47.9946,74400.0
2006-01-18 09:45:00,60.95,61.0,60.88,60.88,120800.0,48.0024,48.0418,47.9473,47.9473,120800.0
2006-01-18 09:50:00,60.89,61.21,60.89,61.16,119400.0,47.9552,48.2072,47.9552,48.1678,119400.0
2006-01-18 09:55:00,61.2,61.26,61.15,61.22,92300.0,48.1993,48.2466,48.1599,48.2151,92300.0
2006-01-18 10:00:00,61.22,61.3,61.22,61.23,186800.0,48.2151,48.2781,48.2151,48.223,186800.0
2006-01-18 10:05:00,61.25,61.37,61.22,61.34,78000.0,48.2387,48.3332,48.2151,48.3096,78000.0
2006-01-18 10:10:00,61.34,61.38,61.26,61.34,81600.0,48.3096,48.3411,48.2466,48.3096,81600.0
2006-01-18 10:15:00,61.34,61.43,61.25,61.39,70000.0,48.3096,48.3805,48.2387,48.349,70000.0
2006-01-18 10:20:00,61.39,61.7,61.39,61.6,113300.0,48.349,48.5931,48.349,48.5144,113300.0
2006-01-18 10:25:00,61.63,61.65,61.46,61.59,91300.0,48.538,48.5537,48.4041,48.5065,91300.0
2006-01-18 10:30:00,61.59,61.76,61.55,61.72,133200.0,48.5065,48.6404,48.475,48.6089,133200.0
2006-01-18 10:35:00,61.72,61.75,61.57,61.58,119800.0,48.6089,48.6325,48.4907,48.4986,119800.0
2006-01-18 10:40:00,61.57,61.65,61.56,61.6,85100.0,48.4907,48.5537,48.4828,48.5144,85100.0
2006-01-18 10:45:00,61.6,61.64,61.54,61.55,87000.0,48.5144,48.5459,48.4671,48.475,87000.0
2006-01-18 10:50:00,61.57,61.65,61.56,61.62,71700.0,48.4907,48.5537,48.4828,48.5301,71700.0
2006-01-18 10:55:00,61.65,61.65,61.35,61.56,74900.0,48.5537,48.5537,48.3175,48.4828,74900.0
2006-01-18 11:00:00,61.56,61.56,61.32,61.38,60900.0,48.4828,48.4828,48.2938,48.3411,60900.0
2006-01-18 11:05:00,61.39,61.6,61.35,61.57,53700.0,48.349,48.5144,48.3175,48.4907,53700.0
2006-01-18 11:10:00,61.54,61.57,61.35,61.5,88000.0,48.4671,48.4907,48.3175,48.4356,88000.0
2006-01-18 11:15:00,61.47,61.5,61.35,61.48,60700.0,48.412,48.4356,48.3175,48.4198,60700.0
2006-01-18 11:20:00,61.48,61.52,61.43,61.43,50600.0,48.4198,48.4513,48.3805,48.3805,50600.0
2006-01-18 11:25:00,61.4,61.4,61.22,61.22,54900.0,48.3568,48.3568,48.2151,48.2151,54900.0
2006-01-18 11:30:00,61.22,61.22,60.99,61.0,77300.0,48.2151,48.2151,48.0339,48.0418,77300.0
2006-01-18 11:35:00,61.0,61.19,61.0,61.19,53300.0,48.0418,48.1914,48.0418,48.1914,53300.0
2006-01-18 11:40:00,61.19,61.26,61.1,61.25,54100.0,48.1914,48.2466,48.1206,48.2387,54100.0
2006-01-18 11:45:00,61.25,61.29,61.23,61.29,44700.0,48.2387,48.2702,48.223,48.2702,44700.0
2006-01-18 11:50:00,61.28,61.29,61.03,61.09,52300.0,48.2623,48.2702,48.0654,48.1127,52300.0
2006-01-18 11:55:00,61.09,61.23,61.09,61.19,24400.0,48.1127,48.223,48.1127,48.1914,24400.0
2006-01-18 12:00:00,61.19,61.19,61.05,61.08,48800.0,48.1914,48.1914,48.0812,48.1048,48800.0
2006-01-18 12:05:00,61.08,61.08,60.89,61.06,84900.0,48.1048,48.1048,47.9552,48.0891,84900.0
2006-01-18 12:10:00,61.06,61.07,60.98,61.04,105300.0,48.0891,48.0969,48.0261,48.0733,105300.0
2006-01-18 12:15:00,61.04,61.07,60.97,61.0,48400.0,48.0733,48.0969,48.0182,48.0418,48400.0
2006-01-18 12:20:00,61.0,61.0,60.92,60.92,32300.0,48.0418,48.0418,47.9788,47.9788,32300.0
2006-01-18 12:25:00,60.93,60.96,60.89,60.89,36100.0,47.9867,48.0103,47.9552,47.9552,36100.0
2006-01-18 12:30:00,60.89,60.99,60.88,60.94,63600.0,47.9552,48.0339,47.9473,47.9946,63600.0
2006-01-18 12:35:00,60.93,60.93,60.88,60.89,21700.0,47.9867,47.9867,47.9473,47.9552,21700.0
2006-01-18 12:40:00,60.9,60.95,60.89,60.95,38600.0,47.9631,48.0024,47.9552,48.0024,38600.0
2006-01-18 12:45:00,60.95,60.96,60.9,60.9,109900.0,48.0024,48.0103,47.9631,47.9631,109900.0
2006-01-18 12:50:00,60.9,60.94,60.85,60.93,33400.0,47.9631,47.9946,47.9237,47.9867,33400.0
2006-01-18 12:55:00,60.93,61.06,60.92,61.05,48300.0,47.9867,48.0891,47.9788,48.0812,48300.0
2006-01-18 13:00:00,61.05,61.19,61.04,61.18,84500.0,48.0812,48.1914,48.0733,48.1836,84500.0
2006-01-18 13:05:00,61.18,61.24,61.17,61.2,83200.0,48.1836,48.2308,48.1757,48.1993,83200.0
2006-01-18 13:10:00,61.21,61.25,61.09,61.19,70400.0,48.2072,48.2387,48.1127,48.1914,70400.0
2006-01-18 13:15:00,61.19,61.25,61.17,61.17,48400.0,48.1914,48.2387,48.1757,48.1757,48400.0
2006-01-18 13:20:00,61.18,61.24,61.1,61.21,59400.0,48.1836,48.2308,48.1206,48.2072,59400.0
2006-01-18 13:25:00,61.21,61.21,61.13,61.17,48200.0,48.2072,48.2072,48.1442,48.1757,48200.0
2006-01-18 13:30:00,61.17,61.19,61.14,61.17,36300.0,48.1757,48.1914,48.1521,48.1757,36300.0
2006-01-18 13:35:00,61.18,61.18,61.13,61.13,60400.0,48.1836,48.1836,48.1442,48.1442,60400.0
2006-01-18 13:40:00,61.12,61.13,61.05,61.1,28800.0,48.1363,48.1442,48.0812,48.1206,28800.0
2006-01-18 13:45:00,61.09,61.15,61.05,61.15,42300.0,48.1127,48.1599,48.0812,48.1599,42300.0
2006-01-18 13:50:00,61.15,61.18,61.06,61.06,43400.0,48.1599,48.1836,48.0891,48.0891,43400.0
2006-01-18 13:55:00,61.05,61.09,61.04,61.06,31000.0,48.0812,48.1127,48.0733,48.0891,31000.0
2006-01-18 14:00:00,61.05,61.22,61.05,61.21,597000.0,48.0812,48.2151,48.0812,48.2072,597000.0
2006-01-18 14:05:00,61.21,61.31,61.12,61.12,103100.0,48.2072,48.286,48.1363,48.1363,103100.0
2006-01-18 14:10:00,61.14,61.18,61.11,61.16,133200.0,48.1521,48.1836,48.1284,48.1678,133200.0
2006-01-18 14:15:00,61.17,61.41,61.16,61.39,48800.0,48.1757,48.3647,48.1678,48.349,48800.0
2006-01-18 14:20:00,61.38,61.38,61.26,61.26,125800.0,48.3411,48.3411,48.2466,48.2466,125800.0
2006-01-18 14:25:00,61.27,61.31,61.24,61.25,41800.0,48.2545,48.286,48.2308,48.2387,41800.0
2006-01-18 14:30:00,61.24,61.34,61.23,61.34,77700.0,48.2308,48.3096,48.223,48.3096,77700.0
2006-01-18 14:35:00,61.35,61.38,61.33,61.38,84100.0,48.3175,48.3411,48.3017,48.3411,84100.0
2006-01-18 14:40:00,61.37,61.37,61.31,61.31,54000.0,48.3332,48.3332,48.286,48.286,54000.0
2006-01-18 14:45:00,61.32,61.34,61.3,61.32,54400.0,48.2938,48.3096,48.2781,48.2938,54400.0
2006-01-18 14:50:00,61.31,61.34,61.26,61.3,70900.0,48.286,48.3096,48.2466,48.2781,70900.0
2006-01-18 14:55:00,61.31,61.33,61.25,61.3,56000.0,48.286,48.3017,48.2387,48.2781,56000.0
2006-01-18 15:00:00,61.31,61.33,61.2,61.3,62400.0,48.286,48.3017,48.1993,48.2781,62400.0
2006-01-18 15:05:00,61.3,61.3,61.11,61.27,86800.0,48.2781,48.2781,48.1284,48.2545,86800.0
2006-01-18 15:10:00,61.27,61.32,61.23,61.28,43300.0,48.2545,48.2938,48.223,48.2623,43300.0
2006-01-18 15:15:00,61.28,61.34,61.22,61.34,68800.0,48.2623,48.3096,48.2151,48.3096,68800.0
2006-01-18 15:20:00,61.34,61.39,61.27,61.36,92900.0,48.3096,48.349,48.2545,48.3253,92900.0
2006-01-18 15:25:00,61.34,61.5,61.32,61.49,124200.0,48.3096,48.4356,48.2938,48.4277,124200.0
2006-01-18 15:30:00,61.49,61.51,61.39,61.44,114200.0,48.4277,48.4435,48.349,48.3883,114200.0
2006-01-18 15:35:00,61.43,61.47,61.33,61.36,110500.0,48.3805,48.412,48.3017,48.3253,110500.0
2006-01-18 15:40:00,61.36,61.36,61.15,61.16,113600.0,48.3253,48.3253,48.1599,48.1678,113600.0
2006-01-18 15:45:00,61.16,61.28,61.14,61.25,122700.0,48.1678,48.2623,48.1521,48.2387,122700.0
2006-01-18 15:50:00,61.25,61.33,61.22,61.28,137700.0,48.2387,48.3017,48.2151,48.2623,137700.0
2006-01-18 15:55:00,61.28,61.28,61.07,61.14,132300.0,48.2623,48.2623,48.0969,48.1521,132300.0
2006-01-19 09:30:00,61.31,61.39,61.24,61.39,223700.0,48.286,48.349,48.2308,48.349,223700.0
2006-01-19 09:35:00,61.38,61.45,61.0,61.0,206400.0,48.3411,48.3962,48.0418,48.0418,206400.0
2006-01-19 09:40:00,61.0,61.01,60.24,60.41,416200.0,48.0418,48.0497,47.4433,47.5771,416200.0
2006-01-19 09:45:00,60.39,60.43,60.1,60.12,297400.0,47.5614,47.5929,47.333,47.3487,297400.0
2006-01-19 09:50:00,60.11,60.31,60.11,60.17,200900.0,47.3409,47.4984,47.3409,47.3881,200900.0
2006-01-19 09:55:00,60.22,60.42,60.17,60.41,157100.0,47.4275,47.585,47.3881,47.5771,157100.0
2006-01-19 10:00:00,60.41,60.47,60.26,60.33,209200.0,47.5771,47.6244,47.459,47.5141,209200.0
2006-01-19 10:05:00,60.34,60.34,60.07,60.08,201400.0,47.522,47.522,47.3094,47.3172,201400.0
2006-01-19 10:10:00,60.09,60.09,59.41,59.45,402400.0,47.3251,47.3251,46.7896,46.8211,402400.0
2006-01-19 10:15:00,59.42,59.7,59.35,59.61,415300.0,46.7974,47.018,46.7423,46.9471,415300.0
2006-01-19 10:20:00,59.65,59.7,59.29,59.3,295000.0,46.9786,47.018,46.6951,46.7029,295000.0
2006-01-19 10:25:00,59.3,59.63,59.3,59.51,208900.0,46.7029,46.9628,46.7029,46.8683,208900.0
2006-01-19 10:30:00,59.51,59.75,59.5,59.61,161800.0,46.8683,47.0573,46.8605,46.9471,161800.0
2006-01-19 10:35:00,59.61,59.67,59.57,59.58,95500.0,46.9471,46.9943,46.9156,46.9235,95500.0
2006-01-19 10:40:00,59.57,59.59,59.5,59.56,111400.0,46.9156,46.9313,46.8605,46.9077,111400.0
2006-01-19 10:45:00,59.58,59.65,59.52,59.58,100100.0,46.9235,46.9786,46.8762,46.9235,100100.0
2006-01-19 10:50:00,59.57,59.64,59.55,59.55,152600.0,46.9156,46.9707,46.8998,46.8998,152600.0
2006-01-19 10:55:00,59.54,59.6,59.5,59.56,162100.0,46.892,46.9392,46.8605,46.9077,162100.0
2006-01-19 11:00:00,59.56,59.6,59.55,59.57,62900.0,46.9077,46.9392,46.8998,46.9156,62900.0
2006-01-19 11:05:00,59.55,59.62,59.52,59.59,67700.0,46.8998,46.955,46.8762,46.9313,67700.0
2006-01-19 11:10:00,59.6,59.69,59.58,59.6,125700.0,46.9392,47.0101,46.9235,46.9392,125700.0
2006-01-19 11:15:00,59.6,59.66,59.58,59.65,92000.0,46.9392,46.9865,46.9235,46.9786,92000.0
2006-01-19 11:20:00,59.65,59.66,59.6,59.63,144500.0,46.9786,46.9865,46.9392,46.9628,144500.0
2006-01-19 11:25:00,59.63,59.87,59.63,59.7,228400.0,46.9628,47.1519,46.9628,47.018,228400.0
2006-01-19 11:30:00,59.73,59.77,59.69,59.7,183100.0,47.0416,47.0731,47.0101,47.018,183100.0
2006-01-19 11:35:00,59.69,59.78,59.69,59.73,129000.0,47.0101,47.081,47.0101,47.0416,129000.0
2006-01-19 11:40:00,59.75,60.04,59.74,60.04,306800.0,47.0573,47.2857,47.0495,47.2857,306800.0
2006-01-19 11:45:00,60.05,60.21,60.02,60.15,155500.0,47.2936,47.4196,47.27,47.3724,155500.0
2006-01-19 11:50:00,60.13,60.15,60.07,60.12,165000.0,47.3566,47.3724,47.3094,47.3487,165000.0
2006-01-19 11:55:00,60.08,60.15,60.04,60.1,194800.0,47.3172,47.3724,47.2857,47.333,194800.0
2006-01-19 12:00:00,60.1,60.2,60.05,60.18,103500.0,47.333,47.4118,47.2936,47.396,103500.0
2006-01-19 12:05:00,60.19,60.24,60.15,60.15,151100.0,47.4039,47.4433,47.3724,47.3724,151100.0
2006-01-19 12:10:00,60.13,60.15,60.07,60.07,105300.0,47.3566,47.3724,47.3094,47.3094,105300.0
2006-01-19 12:15:00,60.07,60.11,60.03,60.07,95900.0,47.3094,47.3409,47.2779,47.3094,95900.0
2006-01-19 12:20:00,60.07,60.07,59.93,59.98,116000.0,47.3094,47.3094,47.1991,47.2385,116000.0
2006-01-19 12:25:00,59.99,60.13,59.98,60.13,71300.0,47.2464,47.3566,47.2385,47.3566,71300.0
2006-01-19 12:30:00,60.14,60.14,60.0,60.05,78100.0,47.3645,47.3645,47.2542,47.2936,78100.0
2006-01-19 12:35:00,60.06,60.08,60.02,60.08,33700.0,47.3015,47.3172,47.27,47.3172,33700.0
2006-01-19 12:40:00,60.08,60.09,60.04,60.05,100100.0,47.3172,47.3251,47.2857,47.2936,100100.0
2006-01-19 12:45:00,60.04,60.14,60.04,60.1,49800.0,47.2857,47.3645,47.2857,47.333,49800.0
2006-01-19 12:50:00,60.1,60.1,60.07,60.07,84300.0,47.333,47.333,47.3094,47.3094,84300.0
2006-01-19 12:55:00,60.07,60.08,60.0,60.02,66300.0,47.3094,47.3172,47.2542,47.27,66300.0
2006-01-19 13:00:00,60.02,60.04,59.97,59.98,97400.0,47.27,47.2857,47.2306,47.2385,97400.0
2006-01-19 13:05:00,59.98,60.08,59.96,60.05,92400.0,47.2385,47.3172,47.2227,47.2936,92400.0
2006-01-19 13:10:00,59.99,60.1,59.99,60.1,114100.0,47.2464,47.333,47.2464,47.333,114100.0
2006-01-19 13:15:00,60.08,60.25,60.08,60.25,95300.0,47.3172,47.4511,47.3172,47.4511,95300.0
2006-01-19 13:20:00,60.24,60.29,60.17,60.26,106200.0,47.4433,47.4826,47.3881,47.459,106200.0
2006-01-19 13:25:00,60.26,60.36,60.25,60.35,89600.0,47.459,47.5378,47.4511,47.5299,89600.0
2006-01-19 13:30:00,60.36,60.6,60.36,60.57,111700.0,47.5378,47.7268,47.5378,47.7032,111700.0
2006-01-19 13:35:00,60.57,60.57,60.44,60.53,121600.0,47.7032,47.7032,47.6008,47.6717,121600.0
2006-01-19 13:40:00,60.53,60.62,60.52,60.58,296300.0,47.6717,47.7425,47.6638,47.711,296300.0
2006-01-19 13:45:00,60.58,60.75,60.57,60.75,111700.0,47.711,47.8449,47.7032,47.8449,111700.0
2006-01-19 13:50:00,60.75,60.97,60.74,60.97,147200.0,47.8449,48.0182,47.837,48.0182,147200.0
2006-01-19 13:55:00,60.97,60.99,60.86,60.86,158200.0,48.0182,48.0339,47.9315,47.9315,158200.0
2006-01-19 14:00:00,60.87,60.93,60.71,60.92,187700.0,47.9394,47.9867,47.8134,47.9788,187700.0
2006-01-19 14:05:00,60.92,60.98,60.89,60.97,96200.0,47.9788,48.0261,47.9552,48.0182,96200.0
2006-01-19 14:10:00,61.0,61.2,60.98,61.14,241000.0,48.0418,48.1993,48.0261,48.1521,241000.0
2006-01-19 14:15:00,61.14,61.21,61.04,61.2,118000.0,48.1521,48.2072,48.0733,48.1993,118000.0
2006-01-19 14:20:00,61.21,61.26,61.15,61.2,118500.0,48.2072,48.2466,48.1599,48.1993,118500.0
2006-01-19 14:25:00,61.2,61.27,61.2,61.26,115700.0,48.1993,48.2545,48.1993,48.2466,115700.0
2006-01-19 14:30:00,61.25,61.26,60.96,60.98,120900.0,48.2387,48.2466,48.0103,48.0261,120900.0
2006-01-19 14:35:00,60.97,61.13,60.95,61.0,104500.0,48.0182,48.1442,48.0024,48.0418,104500.0
2006-01-19 14:40:00,60.99,61.06,60.96,61.05,110400.0,48.0339,48.0891,48.0103,48.0812,110400.0
2006-01-19 14:45:00,61.04,61.1,61.04,61.08,113900.0,48.0733,48.1206,48.0733,48.1048,113900.0
2006-01-19 14:50:00,61.09,61.15,61.08,61.14,81300.0,48.1127,48.1599,48.1048,48.1521,81300.0
2006-01-19 14:55:00,61.14,61.39,61.14,61.36,155800.0,48.1521,48.349,48.1521,48.3253,155800.0
2006-01-19 15:00:00,61.37,61.45,61.35,61.35,176800.0,48.3332,48.3962,48.3175,48.3175,176800.0
2006-01-19 15:05:00,61.35,61.36,61.19,61.19,150300.0,48.3175,48.3253,48.1914,48.1914,150300.0
2006-01-19 15:10:00,61.2,61.37,61.19,61.37,121300.0,48.1993,48.3332,48.1914,48.3332,121300.0
2006-01-19 15:15:00,61.37,61.53,61.35,61.52,204300.0,48.3332,48.4592,48.3175,48.4513,204300.0
2006-01-19 15:20:00,61.52,61.56,61.5,61.56,173500.0,48.4513,48.4828,48.4356,48.4828,173500.0
2006-01-19 15:25:00,61.56,61.59,61.45,61.46,560600.0,48.4828,48.5065,48.3962,48.4041,560600.0
2006-01-19 15:30:00,61.45,61.57,61.4,61.57,136500.0,48.3962,48.4907,48.3568,48.4907,136500.0
2006-01-19 15:35:00,61.57,61.8,61.55,61.78,351500.0,48.4907,48.6719,48.475,48.6561,351500.0
2006-01-19 15:40:00,61.8,61.99,61.77,61.97,250600.0,48.6719,48.8215,48.6482,48.8058,250600.0
2006-01-19 15:45:00,61.95,62.1,61.82,61.87,302000.0,48.79,48.9081,48.6876,48.727,302000.0
2006-01-19 15:50:00,61.9,61.9,61.6,61.6,269100.0,48.7506,48.7506,48.5144,48.5144,269100.0
2006-01-19 15:55:00,61.6,61.7,61.31,61.49,186500.0,48.5144,48.5931,48.286,48.4277,186500.0
2006-01-20 09:30:00,61.4,61.4,60.98,61.08,470000.0,48.3568,48.3568,48.0261,48.1048,470000.0
2006-01-20 09:35:00,61.12,61.12,60.5,60.6,191500.0,48.1363,48.1363,47.648,47.7268,191500.0
2006-01-20 09:40:00,60.6,61.0,60.5,60.84,140600.0,47.7268,48.0418,47.648,47.9158,140600.0
2006-01-20 09:45:00,60.8,60.98,60.75,60.94,92800.0,47.8843,48.0261,47.8449,47.9946,92800.0
2006-01-20 09:50:00,60.91,60.97,60.8,60.9,54600.0,47.9709,48.0182,47.8843,47.9631,54600.0
2006-01-20 09:55:00,60.9,60.91,60.64,60.66,102400.0,47.9631,47.9709,47.7583,47.774,102400.0
2006-01-20 10:00:00,60.68,60.79,60.51,60.7,157000.0,47.7898,47.8764,47.6559,47.8055,157000.0
2006-01-20 10:05:00,60.7,60.8,60.67,60.8,67300.0,47.8055,47.8843,47.7819,47.8843,67300.0
2006-01-20 10:10:00,60.79,60.94,60.56,60.56,86200.0,47.8764,47.9946,47.6953,47.6953,86200.0
2006-01-20 10:15:00,60.57,60.7,60.52,60.65,50000.0,47.7032,47.8055,47.6638,47.7662,50000.0
2006-01-20 10:20:00,60.65,60.68,60.53,60.55,119700.0,47.7662,47.7898,47.6717,47.6874,119700.0
2006-01-20 10:25:00,60.52,60.57,60.31,60.45,170400.0,47.6638,47.7032,47.4984,47.6086,170400.0
2006-01-20 10:30:00,60.46,60.48,60.38,60.42,107500.0,47.6165,47.6323,47.5535,47.585,107500.0
2006-01-20 10:35:00,60.43,60.48,60.4,60.41,80900.0,47.5929,47.6323,47.5693,47.5771,80900.0
2006-01-20 10:40:00,60.4,60.4,60.2,60.23,183100.0,47.5693,47.5693,47.4118,47.4354,183100.0
2006-01-20 10:45:00,60.23,60.4,60.16,60.19,139500.0,47.4354,47.5693,47.3803,47.4039,139500.0
2006-01-20 10:50:00,60.19,60.2,59.99,60.0,226900.0,47.4039,47.4118,47.2464,47.2542,226900.0
2006-01-20 10:55:00,60.01,60.08,60.0,60.04,128500.0,47.2621,47.3172,47.2542,47.2857,128500.0
2006-01-20 11:00:00,60.04,60.05,59.95,59.99,244000.0,47.2857,47.2936,47.2149,47.2464,244000.0
2006-01-20 11:05:00,59.98,60.0,59.93,59.93,96700.0,47.2385,47.2542,47.1991,47.1991,96700.0
2006-01-20 11:10:00,59.93,59.94,59.81,59.82,132400.0,47.1991,47.207,47.1046,47.1125,132400.0
2006-01-20 11:15:00,59.82,60.01,59.79,59.95,230800.0,47.1125,47.2621,47.0888,47.2149,230800.0
2006-01-20 11:20:00,59.95,59.98,59.81,59.86,148100.0,47.2149,47.2385,47.1046,47.144,148100.0
2006-01-20 11:25:00,59.88,60.03,59.88,59.95,115500.0,47.1597,47.2779,47.1597,47.2149,115500.0
2006-01-20 11:30:00,59.96,59.96,59.81,59.89,75300.0,47.2227,47.2227,47.1046,47.1676,75300.0
2006-01-20 11:35:00,59.9,59.95,59.82,59.84,67600.0,47.1755,47.2149,47.1125,47.1282,67600.0
2006-01-20 11:40:00,59.84,59.86,59.8,59.85,92000.0,47.1282,47.144,47.0967,47.1361,92000.0
2006-01-20 11:45:00,59.85,59.88,59.75,59.75,95500.0,47.1361,47.1597,47.0573,47.0573,95500.0
2006-01-20 11:50:00,59.75,59.89,59.75,59.79,108100.0,47.0573,47.1676,47.0573,47.0888,108100.0
2006-01-20 11:55:00,59.79,59.89,59.76,59.8,71700.0,47.0888,47.1676,47.0652,47.0967,71700.0
2006-01-20 12:00:00,59.8,59.91,59.8,59.84,55000.0,47.0967,47.1834,47.0967,47.1282,55000.0
2006-01-20 12:05:00,59.83,59.84,59.76,59.76,63000.0,47.1204,47.1282,47.0652,47.0652,63000.0
2006-01-20 12:10:00,59.76,59.8,59.7,59.72,105600.0,47.0652,47.0967,47.018,47.0337,105600.0
2006-01-20 12:15:00,59.73,59.79,59.68,59.74,80800.0,47.0416,47.0888,47.0022,47.0495,80800.0
2006-01-20 12:20:00,59.74,59.82,59.7,59.81,57200.0,47.0495,47.1125,47.018,47.1046,57200.0
2006-01-20 12:25:00,59.81,59.98,59.81,59.92,61700.0,47.1046,47.2385,47.1046,47.1912,61700.0
2006-01-20 12:30:00,59.9,59.99,59.88,59.98,42700.0,47.1755,47.2464,47.1597,47.2385,42700.0
2006-01-20 12:35:00,59.97,59.99,59.9,59.9,40600.0,47.2306,47.2464,47.1755,47.1755,40600.0
2006-01-20 12:40:00,59.91,59.91,59.86,59.86,82200.0,47.1834,47.1834,47.144,47.144,82200.0
2006-01-20 12:45:00,59.86,59.9,59.85,59.9,104700.0,47.144,47.1755,47.1361,47.1755,104700.0
2006-01-20 12:50:00,59.9,59.96,59.9,59.95,42700.0,47.1755,47.2227,47.1755,47.2149,42700.0
2006-01-20 12:55:00,59.94,59.95,59.84,59.85,94400.0,47.207,47.2149,47.1282,47.1361,94400.0
2006-01-20 13:00:00,59.84,59.85,59.68,59.77,115300.0,47.1282,47.1361,47.0022,47.0731,115300.0
2006-01-20 13:05:00,59.69,59.78,59.67,59.75,68900.0,47.0101,47.081,46.9943,47.0573,68900.0
2006-01-20 13:10:00,59.74,59.79,59.73,59.75,121600.0,47.0495,47.0888,47.0416,47.0573,121600.0
2006-01-20 13:15:00,59.76,59.78,59.7,59.7,63300.0,47.0652,47.081,47.018,47.018,63300.0
2006-01-20 13:20:00,59.69,59.71,59.59,59.63,155400.0,47.0101,47.0258,46.9313,46.9628,155400.0
2006-01-20 13:25:00,59.63,59.7,59.62,59.63,95500.0,46.9628,47.018,46.955,46.9628,95500.0
2006-01-20 13:30:00,59.64,59.64,59.57,59.57,81300.0,46.9707,46.9707,46.9156,46.9156,81300.0
2006-01-20 13:35:00,59.56,59.57,59.52,59.55,132700.0,46.9077,46.9156,46.8762,46.8998,132700.0
2006-01-20 13:40:00,59.55,59.6,59.53,59.56,92200.0,46.8998,46.9392,46.8841,46.9077,92200.0
2006-01-20 13:45:00,59.56,59.61,59.42,59.59,173300.0,46.9077,46.9471,46.7974,46.9313,173300.0
2006-01-20 13:50:00,59.59,59.7,59.5,59.67,68100.0,46.9313,47.018,46.8605,46.9943,68100.0
2006-01-20 13:55:00,59.66,59.74,59.48,59.65,107400.0,46.9865,47.0495,46.8447,46.9786,107400.0
2006-01-20 14:00:00,59.61,59.68,59.52,59.59,115500.0,46.9471,47.0022,46.8762,46.9313,115500.0
2006-01-20 14:05:00,59.59,59.61,59.51,59.53,74700.0,46.9313,46.9471,46.8683,46.8841,74700.0
2006-01-20 14:10:00,59.54,59.61,59.51,59.58,71900.0,46.892,46.9471,46.8683,46.9235,71900.0
2006-01-20 14:15:00,59.57,59.6,59.51,59.53,99500.0,46.9156,46.9392,46.8683,46.8841,99500.0
2006-01-20 14:20:00,59.53,59.58,59.47,59.57,72700.0,46.8841,46.9235,46.8368,46.9156,72700.0
2006-01-20 14:25:00,59.56,59.67,59.56,59.67,100500.0,46.9077,46.9943,46.9077,46.9943,100500.0
2006-01-20 14:30:00,59.67,59.72,59.6,59.63,107400.0,46.9943,47.0337,46.9392,46.9628,107400.0
2006-01-20 14:35:00,59.62,59.63,59.55,59.57,76400.0,46.955,46.9628,46.8998,46.9156,76400.0
2006-01-20 14:40:00,59.58,59.62,59.51,59.56,109300.0,46.9235,46.955,46.8683,46.9077,109300.0
2006-01-20 14:45:00,59.57,59.65,59.55,59.64,82900.0,46.9156,46.9786,46.8998,46.9707,82900.0
2006-01-20 14:50:00,59.63,59.63,59.55,59.57,79300.0,46.9628,46.9628,46.8998,46.9156,79300.0
2006-01-20 14:55:00,59.56,59.57,59.48,59.5,157800.0,46.9077,46.9156,46.8447,46.8605,157800.0
2006-01-20 15:00:00,59.5,59.6,59.5,59.59,107300.0,46.8605,46.9392,46.8605,46.9313,107300.0
2006-01-20 15:05:00,59.59,59.75,59.58,59.75,131800.0,46.9313,47.0573,46.9235,47.0573,131800.0
2006-01-20 15:10:00,59.75,59.76,59.57,59.59,123700.0,47.0573,47.0652,46.9156,46.9313,123700.0
2006-01-20 15:15:00,59.57,59.58,59.51,59.52,110800.0,46.9156,46.9235,46.8683,46.8762,110800.0
2006-01-20 15:20:00,59.51,59.53,59.45,59.45,233200.0,46.8683,46.8841,46.8211,46.8211,233200.0
2006-01-20 15:25:00,59.46,59.57,59.44,59.52,189000.0,46.829,46.9156,46.8132,46.8762,189000.0
2006-01-20 15:30:00,59.53,59.6,59.5,59.56,117000.0,46.8841,46.9392,46.8605,46.9077,117000.0
2006-01-20 15:35:00,59.56,59.72,59.56,59.7,161700.0,46.9077,47.0337,46.9077,47.018,161700.0
2006-01-20 15:40:00,59.7,59.71,59.63,59.63,370400.0,47.018,47.0258,46.9628,46.9628,370400.0
2006-01-20 15:45:00,59.63,59.65,59.49,59.51,138400.0,46.9628,46.9786,46.8526,46.8683,138400.0
2006-01-20 15:50:00,59.48,59.51,59.41,59.43,153700.0,46.8447,46.8683,46.7896,46.8053,153700.0
2006-01-20 15:55:00,59.44,59.49,59.39,59.45,314200.0,46.8132,46.8526,46.7738,46.8211,314200.0
2006-01-23 09:30:00,59.51,59.83,59.51,59.58,215900.0,46.8683,47.1204,46.8683,46.9235,215900.0
2006-01-23 09:35:00,59.57,59.6,59.48,59.49,116700.0,46.9156,46.9392,46.8447,46.8526,116700.0
2006-01-23 09:40:00,59.49,59.54,59.4,59.4,122400.0,46.8526,46.892,46.7817,46.7817,122400.0
2006-01-23 09:45:00,59.4,59.43,58.6,58.81,204500.0,46.7817,46.8053,46.1516,46.317,204500.0
2006-01-23 09:50:00,58.8,58.84,58.5,58.6,421300.0,46.3092,46.3407,46.0729,46.1516,421300.0
2006-01-23 09:55:00,58.62,58.69,58.1,58.1,266600.0,46.1674,46.2225,45.7579,45.7579,266600.0
2006-01-23 10:00:00,58.14,58.4,58.1,58.38,308100.0,45.7894,45.9941,45.7579,45.9784,308100.0
2006-01-23 10:05:00,58.38,58.59,58.33,58.56,258500.0,45.9784,46.1438,45.939,46.1201,258500.0
2006-01-23 10:10:00,58.58,58.65,58.45,58.54,162800.0,46.1359,46.191,46.0335,46.1044,162800.0
2006-01-23 10:15:00,58.55,58.8,58.45,58.79,104600.0,46.1123,46.3092,46.0335,46.3013,104600.0
2006-01-23 10:20:00,58.77,58.83,58.69,58.83,122800.0,46.2855,46.3328,46.2225,46.3328,122800.0
2006-01-23 10:25:00,58.81,58.9,58.78,58.84,283900.0,46.317,46.3879,46.2934,46.3407,283900.0
2006-01-23 10:30:00,58.84,58.84,58.61,58.63,130200.0,46.3407,46.3407,46.1595,46.1753,130200.0
2006-01-23 10:35:00,58.61,58.77,58.53,58.76,54800.0,46.1595,46.2855,46.0965,46.2777,54800.0
2006-01-23 10:40:00,58.73,58.77,58.66,58.77,71500.0,46.254,46.2855,46.1989,46.2855,71500.0
2006-01-23 10:45:00,58.77,58.78,58.66,58.68,58600.0,46.2855,46.2934,46.1989,46.2146,58600.0
2006-01-23 10:50:00,58.68,58.75,58.65,58.75,69200.0,46.2146,46.2698,46.191,46.2698,69200.0
2006-01-23 10:55:00,58.75,58.84,58.74,58.78,135900.0,46.2698,46.3407,46.2619,46.2934,135900.0
2006-01-23 11:00:00,58.78,58.85,58.7,58.74,70800.0,46.2934,46.3485,46.2304,46.2619,70800.0
2006-01-23 11:05:00,58.75,58.78,58.66,58.72,62300.0,46.2698,46.2934,46.1989,46.2461,62300.0
2006-01-23 11:10:00,58.72,58.74,58.7,58.7,48400.0,46.2461,46.2619,46.2304,46.2304,48400.0
2006-01-23 11:15:00,58.69,58.71,58.6,58.62,78300.0,46.2225,46.2383,46.1516,46.1674,78300.0
2006-01-23 11:20:00,58.62,58.68,58.53,58.53,81300.0,46.1674,46.2146,46.0965,46.0965,81300.0
2006-01-23 11:25:00,58.53,58.57,58.51,58.51,77600.0,46.0965,46.128,46.0808,46.0808,77600.0
2006-01-23 11:30:00,58.52,58.69,58.51,58.64,80900.0,46.0886,46.2225,46.0808,46.1831,80900.0
2006-01-23 11:35:00,58.64,58.72,58.63,58.63,85100.0,46.1831,46.2461,46.1753,46.1753,85100.0
2006-01-23 11:40:00,58.6,58.65,58.57,58.58,66600.0,46.1516,46.191,46.128,46.1359,66600.0
2006-01-23 11:45:00,58.58,58.6,58.54,58.54,67000.0,46.1359,46.1516,46.1044,46.1044,67000.0
2006-01-23 11:50:00,58.54,58.55,58.49,58.51,102700.0,46.1044,46.1123,46.065,46.0808,102700.0
2006-01-23 11:55:00,58.51,58.52,58.35,58.35,88900.0,46.0808,46.0886,45.9547,45.9547,88900.0
2006-01-23 12:00:00,58.35,58.36,58.3,58.34,98400.0,45.9547,45.9626,45.9154,45.9469,98400.0
2006-01-23 12:05:00,58.34,58.35,58.27,58.29,67800.0,45.9469,45.9547,45.8917,45.9075,67800.0
2006-01-23 12:10:00,58.29,58.33,58.27,58.29,97300.0,45.9075,45.939,45.8917,45.9075,97300.0
2006-01-23 12:15:00,58.29,58.3,58.2,58.22,86000.0,45.9075,45.9154,45.8366,45.8524,86000.0
2006-01-23 12:20:00,58.22,58.22,58.15,58.17,153700.0,45.8524,45.8524,45.7972,45.813,153700.0
2006-01-23 12:25:00,58.17,58.19,58.0,58.15,192200.0,45.813,45.8287,45.6791,45.7972,192200.0
2006-01-23 12:30:00,58.11,58.25,58.11,58.24,124200.0,45.7657,45.876,45.7657,45.8681,124200.0
2006-01-23 12:35:00,58.24,58.28,58.21,58.21,57400.0,45.8681,45.8996,45.8445,45.8445,57400.0
2006-01-23 12:40:00,58.22,58.29,58.22,58.22,54900.0,45.8524,45.9075,45.8524,45.8524,54900.0
2006-01-23 12:45:00,58.22,58.3,58.16,58.18,52400.0,45.8524,45.9154,45.8051,45.8209,52400.0
2006-01-23 12:50:00,58.17,58.18,58.09,58.13,57300.0,45.813,45.8209,45.75,45.7815,57300.0
2006-01-23 12:55:00,58.11,58.14,58.01,58.09,93500.0,45.7657,45.7894,45.687,45.75,93500.0
2006-01-23 13:00:00,58.06,58.12,58.01,58.11,55700.0,45.7264,45.7736,45.687,45.7657,55700.0
2006-01-23 13:05:00,58.1,58.18,58.08,58.1,77300.0,45.7579,45.8209,45.7421,45.7579,77300.0
2006-01-23 13:10:00,58.1,58.11,58.06,58.08,52300.0,45.7579,45.7657,45.7264,45.7421,52300.0
2006-01-23 13:15:00,58.07,58.18,58.07,58.18,60600.0,45.7342,45.8209,45.7342,45.8209,60600.0
2006-01-23 13:20:00,58.17,58.19,58.13,58.16,50900.0,45.813,45.8287,45.7815,45.8051,50900.0
2006-01-23 13:25:00,58.15,58.26,58.12,58.21,130900.0,45.7972,45.8839,45.7736,45.8445,130900.0
2006-01-23 13:30:00,58.2,58.33,58.2,58.23,230700.0,45.8366,45.939,45.8366,45.8602,230700.0
2006-01-23 13:35:00,58.23,58.24,58.07,58.08,89300.0,45.8602,45.8681,45.7342,45.7421,89300.0
2006-01-23 13:40:00,58.05,58.06,57.72,57.74,433100.0,45.7185,45.7264,45.4586,45.4743,433100.0
2006-01-23 13:45:00,57.74,58.0,57.72,57.92,174100.0,45.4743,45.6791,45.4586,45.6161,174100.0
2006-01-23 13:50:00,57.9,57.94,57.76,57.79,94400.0,45.6003,45.6318,45.4901,45.5137,94400.0
2006-01-23 13:55:00,57.76,57.96,57.76,57.9,80100.0,45.4901,45.6476,45.4901,45.6003,80100.0
2006-01-23 14:00:00,57.89,57.96,57.78,57.8,81400.0,45.5925,45.6476,45.5058,45.5216,81400.0
2006-01-23 14:05:00,57.79,57.89,57.78,57.8,89300.0,45.5137,45.5925,45.5058,45.5216,89300.0
2006-01-23 14:10:00,57.81,57.81,57.76,57.77,47100.0,45.5295,45.5295,45.4901,45.498,47100.0
2006-01-23 14:15:00,57.76,57.88,57.75,57.88,258000.0,45.4901,45.5846,45.4822,45.5846,258000.0
2006-01-23 14:20:00,57.88,57.96,57.88,57.89,108800.0,45.5846,45.6476,45.5846,45.5925,108800.0
2006-01-23 14:25:00,57.91,57.91,57.82,57.85,81800.0,45.6082,45.6082,45.5373,45.561,81800.0
2006-01-23 14:30:00,57.85,57.91,57.85,57.9,99200.0,45.561,45.6082,45.561,45.6003,99200.0
2006-01-23 14:35:00,57.9,57.99,57.86,57.97,74200.0,45.6003,45.6712,45.5688,45.6555,74200.0
2006-01-23 14:40:00,57.96,57.98,57.94,57.97,33400.0,45.6476,45.6633,45.6318,45.6555,33400.0
2006-01-23 14:45:00,57.97,58.0,57.95,57.96,198300.0,45.6555,45.6791,45.6397,45.6476,198300.0
2006-01-23 14:50:00,57.97,57.97,57.92,57.96,57300.0,45.6555,45.6555,45.6161,45.6476,57300.0
2006-01-23 14:55:00,57.97,57.98,57.92,57.98,85300.0,45.6555,45.6633,45.6161,45.6633,85300.0
2006-01-23 15:00:00,57.98,57.98,57.89,57.94,95200.0,45.6633,45.6633,45.5925,45.6318,95200.0
2006-01-23 15:05:00,57.94,57.97,57.93,57.96,45700.0,45.6318,45.6555,45.624,45.6476,45700.0
2006-01-23 15:10:00,57.96,57.98,57.92,57.93,78900.0,45.6476,45.6633,45.6161,45.624,78900.0
2006-01-23 15:15:00,57.93,57.98,57.92,57.98,167700.0,45.624,45.6633,45.6161,45.6633,167700.0
2006-01-23 15:20:00,57.98,58.15,57.97,58.11,90500.0,45.6633,45.7972,45.6555,45.7657,90500.0
2006-01-23 15:25:00,58.11,58.14,58.09,58.12,75100.0,45.7657,45.7894,45.75,45.7736,75100.0
2006-01-23 15:30:00,58.13,58.14,58.11,58.13,72000.0,45.7815,45.7894,45.7657,45.7815,72000.0
2006-01-23 15:35:00,58.13,58.19,58.09,58.09,183500.0,45.7815,45.8287,45.75,45.75,183500.0
2006-01-23 15:40:00,58.09,58.1,58.01,58.02,101900.0,45.75,45.7579,45.687,45.6948,101900.0
2006-01-23 15:45:00,58.01,58.04,57.97,58.02,136700.0,45.687,45.7106,45.6555,45.6948,136700.0
2006-01-23 15:50:00,58.01,58.04,57.95,57.99,129400.0,45.687,45.7106,45.6397,45.6712,129400.0
2006-01-23 15:55:00,57.97,58.0,57.96,57.99,123600.0,45.6555,45.6791,45.6476,45.6712,123600.0
2006-01-24 09:30:00,58.05,58.36,58.05,58.36,302600.0,45.7185,45.9626,45.7185,45.9626,302600.0
2006-01-24 09:35:00,58.36,58.6,58.35,58.58,112600.0,45.9626,46.1516,45.9547,46.1359,112600.0
2006-01-24 09:40:00,58.58,58.69,58.31,58.4,228200.0,46.1359,46.2225,45.9232,45.9941,228200.0
2006-01-24 09:45:00,58.4,58.7,58.33,58.63,158900.0,45.9941,46.2304,45.939,46.1753,158900.0
2006-01-24 09:50:00,58.64,58.68,58.49,58.57,136200.0,46.1831,46.2146,46.065,46.128,136200.0
2006-01-24 09:55:00,58.58,58.63,58.43,58.49,101300.0,46.1359,46.1753,46.0178,46.065,101300.0
2006-01-24 10:00:00,58.49,58.6,58.48,58.55,222800.0,46.065,46.1516,46.0571,46.1123,222800.0
2006-01-24 10:05:00,58.54,58.56,58.5,58.53,126100.0,46.1044,46.1201,46.0729,46.0965,126100.0
2006-01-24 10:10:00,58.54,58.6,58.51,58.54,161000.0,46.1044,46.1516,46.0808,46.1044,161000.0
2006-01-24 10:15:00,58.54,58.59,58.52,58.53,131800.0,46.1044,46.1438,46.0886,46.0965,131800.0
2006-01-24 10:20:00,58.54,58.6,58.5,58.57,69900.0,46.1044,46.1516,46.0729,46.128,69900.0
2006-01-24 10:25:00,58.56,58.6,58.53,58.54,103800.0,46.1201,46.1516,46.0965,46.1044,103800.0
2006-01-24 10:30:00,58.55,58.6,58.52,58.59,87300.0,46.1123,46.1516,46.0886,46.1438,87300.0
2006-01-24 10:35:00,58.6,58.69,58.56,58.57,96100.0,46.1516,46.2225,46.1201,46.128,96100.0
2006-01-24 10:40:00,58.58,58.58,58.55,58.55,105100.0,46.1359,46.1359,46.1123,46.1123,105100.0
2006-01-24 10:45:00,58.56,58.57,58.52,58.55,53900.0,46.1201,46.128,46.0886,46.1123,53900.0
2006-01-24 10:50:00,58.56,58.57,58.38,58.4,136800.0,46.1201,46.128,45.9784,45.9941,136800.0
2006-01-24 10:55:00,58.35,58.41,58.33,58.41,120300.0,45.9547,46.002,45.939,46.002,120300.0
2006-01-24 11:00:00,58.4,58.45,58.39,58.44,314800.0,45.9941,46.0335,45.9863,46.0256,314800.0
2006-01-24 11:05:00,58.45,58.49,58.38,58.41,440400.0,46.0335,46.065,45.9784,46.002,440400.0
2006-01-24 11:10:00,58.41,58.5,58.39,58.48,100800.0,46.002,46.0729,45.9863,46.0571,100800.0
2006-01-24 11:15:00,58.48,58.5,58.45,58.49,58500.0,46.0571,46.0729,46.0335,46.065,58500.0
2006-01-24 11:20:00,58.49,58.5,58.46,58.48,136300.0,46.065,46.0729,46.0414,46.0571,136300.0
2006-01-24 11:25:00,58.47,58.5,58.45,58.5,53600.0,46.0493,46.0729,46.0335,46.0729,53600.0
2006-01-24 11:30:00,58.5,58.5,58.47,58.48,94900.0,46.0729,46.0729,46.0493,46.0571,94900.0
2006-01-24 11:35:00,58.48,58.54,58.47,58.51,95700.0,46.0571,46.1044,46.0493,46.0808,95700.0
2006-01-24 11:40:00,58.52,58.56,58.49,58.55,62500.0,46.0886,46.1201,46.065,46.1123,62500.0
2006-01-24 11:45:00,58.56,58.59,58.53,58.53,40100.0,46.1201,46.1438,46.0965,46.0965,40100.0
2006-01-24 11:50:00,58.53,58.59,58.49,58.52,69600.0,46.0965,46.1438,46.065,46.0886,69600.0
2006-01-24 11:55:00,58.51,58.52,58.42,58.44,71200.0,46.0808,46.0886,46.0099,46.0256,71200.0
2006-01-24 12:00:00,58.45,58.53,58.44,58.52,41000.0,46.0335,46.0965,46.0256,46.0886,41000.0
2006-01-24 12:05:00,58.54,58.58,58.53,58.54,73200.0,46.1044,46.1359,46.0965,46.1044,73200.0
2006-01-24 12:10:00,58.54,58.6,58.54,58.59,44100.0,46.1044,46.1516,46.1044,46.1438,44100.0
2006-01-24 12:15:00,58.59,58.59,58.51,58.55,70200.0,46.1438,46.1438,46.0808,46.1123,70200.0
2006-01-24 12:20:00,58.55,58.55,58.48,58.5,71400.0,46.1123,46.1123,46.0571,46.0729,71400.0
2006-01-24 12:25:00,58.49,58.52,58.48,58.5,22900.0,46.065,46.0886,46.0571,46.0729,22900.0
2006-01-24 12:30:00,58.5,58.53,58.46,58.53,88500.0,46.0729,46.0965,46.0414,46.0965,88500.0
2006-01-24 12:35:00,58.53,58.54,58.48,58.48,83900.0,46.0965,46.1044,46.0571,46.0571,83900.0
2006-01-24 12:40:00,58.49,58.49,58.44,58.49,27300.0,46.065,46.065,46.0256,46.065,27300.0
2006-01-24 12:45:00,58.47,58.5,58.47,58.49,65500.0,46.0493,46.0729,46.0493,46.065,65500.0
2006-01-24 12:50:00,58.5,58.52,58.49,58.49,67600.0,46.0729,46.0886,46.065,46.065,67600.0
2006-01-24 12:55:00,58.49,58.49,58.42,58.43,53600.0,46.065,46.065,46.0099,46.0178,53600.0
2006-01-24 13:00:00,58.44,58.46,58.41,58.44,48000.0,46.0256,46.0414,46.002,46.0256,48000.0
2006-01-24 13:05:00,58.44,58.48,58.44,58.45,100100.0,46.0256,46.0571,46.0256,46.0335,100100.0
2006-01-24 13:10:00,58.45,58.47,58.41,58.47,58400.0,46.0335,46.0493,46.002,46.0493,58400.0
2006-01-24 13:15:00,58.46,58.47,58.43,58.45,25700.0,46.0414,46.0493,46.0178,46.0335,25700.0
2006-01-24 13:20:00,58.45,58.49,58.45,58.47,36600.0,46.0335,46.065,46.0335,46.0493,36600.0
2006-01-24 13:25:00,58.47,58.5,58.46,58.5,65300.0,46.0493,46.0729,46.0414,46.0729,65300.0
2006-01-24 13:30:00,58.5,58.5,58.47,58.48,50300.0,46.0729,46.0729,46.0493,46.0571,50300.0
2006-01-24 13:35:00,58.48,58.51,58.48,58.5,89400.0,46.0571,46.0808,46.0571,46.0729,89400.0
2006-01-24 13:40:00,58.5,58.51,58.47,58.51,56900.0,46.0729,46.0808,46.0493,46.0808,56900.0
2006-01-24 13:45:00,58.51,58.53,58.49,58.51,34100.0,46.0808,46.0965,46.065,46.0808,34100.0
2006-01-24 13:50:00,58.51,58.51,58.48,58.49,38200.0,46.0808,46.0808,46.0571,46.065,38200.0
2006-01-24 13:55:00,58.49,58.55,58.49,58.5,100300.0,46.065,46.1123,46.065,46.0729,100300.0
2006-01-24 14:00:00,58.5,58.54,58.49,58.52,239000.0,46.0729,46.1044,46.065,46.0886,239000.0
2006-01-24 14:05:00,58.53,58.54,58.47,58.49,112000.0,46.0965,46.1044,46.0493,46.065,112000.0
2006-01-24 14:10:00,58.5,58.55,58.47,58.5,96400.0,46.0729,46.1123,46.0493,46.0729,96400.0
2006-01-24 14:15:00,58.51,58.55,58.5,58.53,57300.0,46.0808,46.1123,46.0729,46.0965,57300.0
2006-01-24 14:20:00,58.53,58.55,58.49,58.54,48700.0,46.0965,46.1123,46.065,46.1044,48700.0
2006-01-24 14:25:00,58.51,58.58,58.5,58.54,51000.0,46.0808,46.1359,46.0729,46.1044,51000.0
2006-01-24 14:30:00,58.54,58.54,58.49,58.53,70700.0,46.1044,46.1044,46.065,46.0965,70700.0
2006-01-24 14:35:00,58.52,58.54,58.5,58.51,76400.0,46.0886,46.1044,46.0729,46.0808,76400.0
2006-01-24 14:40:00,58.51,58.54,58.48,58.53,64300.0,46.0808,46.1044,46.0571,46.0965,64300.0
2006-01-24 14:45:00,58.52,58.52,58.45,58.45,48400.0,46.0886,46.0886,46.0335,46.0335,48400.0
2006-01-24 14:50:00,58.45,58.49,58.42,58.42,64300.0,46.0335,46.065,46.0099,46.0099,64300.0
2006-01-24 14:55:00,58.42,58.46,58.33,58.41,93100.0,46.0099,46.0414,45.939,46.002,93100.0
2006-01-24 15:00:00,58.41,58.42,58.35,58.35,40200.0,46.002,46.0099,45.9547,45.9547,40200.0
2006-01-24 15:05:00,58.35,58.4,58.3,58.3,63600.0,45.9547,45.9941,45.9154,45.9154,63600.0
2006-01-24 15:10:00,58.3,58.35,58.25,58.34,86300.0,45.9154,45.9547,45.876,45.9469,86300.0
2006-01-24 15:15:00,58.35,58.43,58.35,58.4,93900.0,45.9547,46.0178,45.9547,45.9941,93900.0
2006-01-24 15:20:00,58.42,58.45,58.37,58.4,90000.0,46.0099,46.0335,45.9705,45.9941,90000.0
2006-01-24 15:25:00,58.4,58.49,58.39,58.49,56700.0,45.9941,46.065,45.9863,46.065,56700.0
2006-01-24 15:30:00,58.48,58.5,58.46,58.49,77300.0,46.0571,46.0729,46.0414,46.065,77300.0
2006-01-24 15:35:00,58.48,58.49,58.39,58.4,102800.0,46.0571,46.065,45.9863,45.9941,102800.0
2006-01-24 15:40:00,58.4,58.46,58.38,58.42,163500.0,45.9941,46.0414,45.9784,46.0099,163500.0
2006-01-24 15:45:00,58.42,58.45,58.24,58.25,183200.0,46.0099,46.0335,45.8681,45.876,183200.0
2006-01-24 15:50:00,58.25,58.38,58.23,58.31,104000.0,45.876,45.9784,45.8602,45.9232,104000.0
2006-01-24 15:55:00,58.33,58.4,58.29,58.31,129100.0,45.939,45.9941,45.9075,45.9232,129100.0
2006-01-25 09:30:00,58.73,58.88,58.58,58.58,224300.0,46.254,46.3722,46.1359,46.1359,224300.0
2006-01-25 09:35:00,58.58,58.7,58.35,58.66,118100.0,46.1359,46.2304,45.9547,46.1989,118100.0
2006-01-25 09:40:00,58.67,58.71,58.39,58.48,101400.0,46.2068,46.2383,45.9863,46.0571,101400.0
2006-01-25 09:45:00,58.57,58.65,58.54,58.58,35700.0,46.128,46.191,46.1044,46.1359,35700.0
2006-01-25 09:50:00,58.59,58.67,58.5,58.62,84100.0,46.1438,46.2068,46.0729,46.1674,84100.0
2006-01-25 09:55:00,58.6,58.61,58.45,58.58,78600.0,46.1516,46.1595,46.0335,46.1359,78600.0
2006-01-25 10:00:00,58.56,58.6,58.5,58.58,66300.0,46.1201,46.1516,46.0729,46.1359,66300.0
2006-01-25 10:05:00,58.58,58.6,58.5,58.51,47800.0,46.1359,46.1516,46.0729,46.0808,47800.0
2006-01-25 10:10:00,58.5,58.55,58.4,58.4,81800.0,46.0729,46.1123,45.9941,45.9941,81800.0
2006-01-25 10:15:00,58.4,58.42,58.26,58.3,69800.0,45.9941,46.0099,45.8839,45.9154,69800.0
2006-01-25 10:20:00,58.27,58.29,57.83,57.83,163000.0,45.8917,45.9075,45.5452,45.5452,163000.0
2006-01-25 10:25:00,57.83,57.9,57.6,57.88,252400.0,45.5452,45.6003,45.3641,45.5846,252400.0
2006-01-25 10:30:00,57.86,57.88,57.55,57.6,177200.0,45.5688,45.5846,45.3247,45.3641,177200.0
2006-01-25 10:35:00,57.56,58.03,57.45,57.96,310200.0,45.3326,45.7027,45.2459,45.6476,310200.0
2006-01-25 10:40:00,57.96,57.96,57.7,57.82,114000.0,45.6476,45.6476,45.4428,45.5373,114000.0
2006-01-25 10:45:00,57.82,58.11,57.78,58.09,91000.0,45.5373,45.7657,45.5058,45.75,91000.0
2006-01-25 10:50:00,58.08,58.18,58.05,58.06,68800.0,45.7421,45.8209,45.7185,45.7264,68800.0
2006-01-25 10:55:00,58.06,58.13,57.99,58.13,252300.0,45.7264,45.7815,45.6712,45.7815,252300.0
2006-01-25 11:00:00,58.08,58.33,58.08,58.33,90300.0,45.7421,45.939,45.7421,45.939,90300.0
2006-01-25 11:05:00,58.27,58.41,58.23,58.3,97900.0,45.8917,46.002,45.8602,45.9154,97900.0
2006-01-25 11:10:00,58.28,58.3,58.08,58.2,142500.0,45.8996,45.9154,45.7421,45.8366,142500.0
2006-01-25 11:15:00,58.2,58.29,58.17,58.2,72500.0,45.8366,45.9075,45.813,45.8366,72500.0
2006-01-25 11:20:00,58.16,58.19,58.01,58.01,72100.0,45.8051,45.8287,45.687,45.687,72100.0
2006-01-25 11:25:00,58.03,58.19,58.03,58.16,106400.0,45.7027,45.8287,45.7027,45.8051,106400.0
2006-01-25 11:30:00,58.17,58.19,58.1,58.1,48400.0,45.813,45.8287,45.7579,45.7579,48400.0
2006-01-25 11:35:00,58.1,58.1,57.95,57.97,45900.0,45.7579,45.7579,45.6397,45.6555,45900.0
2006-01-25 11:40:00,57.96,57.99,57.94,57.95,61500.0,45.6476,45.6712,45.6318,45.6397,61500.0
2006-01-25 11:45:00,57.95,57.98,57.9,57.93,73400.0,45.6397,45.6633,45.6003,45.624,73400.0
2006-01-25 11:50:00,57.93,58.05,57.92,58.0,47800.0,45.624,45.7185,45.6161,45.6791,47800.0
2006-01-25 11:55:00,58.01,58.02,57.95,58.02,51800.0,45.687,45.6948,45.6397,45.6948,51800.0
2006-01-25 12:00:00,58.03,58.03,57.98,57.99,57200.0,45.7027,45.7027,45.6633,45.6712,57200.0
2006-01-25 12:05:00,58.0,58.04,57.97,58.0,65900.0,45.6791,45.7106,45.6555,45.6791,65900.0
2006-01-25 12:10:00,58.02,58.02,57.9,57.9,41400.0,45.6948,45.6948,45.6003,45.6003,41400.0
2006-01-25 12:15:00,57.9,58.01,57.86,57.99,62100.0,45.6003,45.687,45.5688,45.6712,62100.0
2006-01-25 12:20:00,57.98,58.01,57.93,57.93,36900.0,45.6633,45.687,45.624,45.624,36900.0
2006-01-25 12:25:00,57.92,57.92,57.72,57.76,48600.0,45.6161,45.6161,45.4586,45.4901,48600.0
2006-01-25 12:30:00,57.75,57.95,57.75,57.85,50100.0,45.4822,45.6397,45.4822,45.561,50100.0
2006-01-25 12:35:00,57.85,57.9,57.81,57.84,44800.0,45.561,45.6003,45.5295,45.5531,44800.0
2006-01-25 12:40:00,57.86,57.98,57.86,57.96,35900.0,45.5688,45.6633,45.5688,45.6476,35900.0
2006-01-25 12:45:00,57.97,58.06,57.9,57.93,67300.0,45.6555,45.7264,45.6003,45.624,67300.0
2006-01-25 12:50:00,57.94,57.98,57.9,57.98,44500.0,45.6318,45.6633,45.6003,45.6633,44500.0
2006-01-25 12:55:00,57.97,58.03,57.97,58.01,54700.0,45.6555,45.7027,45.6555,45.687,54700.0
2006-01-25 13:00:00,58.01,58.01,57.94,57.95,80800.0,45.687,45.687,45.6318,45.6397,80800.0
2006-01-25 13:05:00,57.96,58.04,57.95,58.02,47000.0,45.6476,45.7106,45.6397,45.6948,47000.0
2006-01-25 13:10:00,58.01,58.04,57.96,58.0,54400.0,45.687,45.7106,45.6476,45.6791,54400.0
2006-01-25 13:15:00,58.01,58.05,57.99,58.02,46100.0,45.687,45.7185,45.6712,45.6948,46100.0
2006-01-25 13:20:00,58.02,58.06,58.0,58.01,106300.0,45.6948,45.7264,45.6791,45.687,106300.0
2006-01-25 13:25:00,58.01,58.07,58.0,58.06,37200.0,45.687,45.7342,45.6791,45.7264,37200.0
2006-01-25 13:30:00,58.06,58.06,58.0,58.0,58300.0,45.7264,45.7264,45.6791,45.6791,58300.0
2006-01-25 13:35:00,58.01,58.04,57.96,57.96,31700.0,45.687,45.7106,45.6476,45.6476,31700.0
2006-01-25 13:40:00,57.96,57.97,57.83,57.83,29000.0,45.6476,45.6555,45.5452,45.5452,29000.0
2006-01-25 13:45:00,57.83,57.83,57.75,57.8,44000.0,45.5452,45.5452,45.4822,45.5216,44000.0
2006-01-25 13:50:00,57.8,57.8,57.71,57.78,53000.0,45.5216,45.5216,45.4507,45.5058,53000.0
2006-01-25 13:55:00,57.81,57.9,57.79,57.89,35200.0,45.5295,45.6003,45.5137,45.5925,35200.0
2006-01-25 14:00:00,57.87,57.89,57.76,57.76,54400.0,45.5767,45.5925,45.4901,45.4901,54400.0
2006-01-25 14:05:00,57.76,57.9,57.74,57.87,39800.0,45.4901,45.6003,45.4743,45.5767,39800.0
2006-01-25 14:10:00,57.87,57.91,57.84,57.88,57800.0,45.5767,45.6082,45.5531,45.5846,57800.0
2006-01-25 14:15:00,57.86,57.86,57.73,57.75,47800.0,45.5688,45.5688,45.4665,45.4822,47800.0
2006-01-25 14:20:00,57.75,57.81,57.75,57.77,39800.0,45.4822,45.5295,45.4822,45.498,39800.0
2006-01-25 14:25:00,57.77,57.78,57.68,57.69,104800.0,45.498,45.5058,45.4271,45.435,104800.0
2006-01-25 14:30:00,57.69,57.75,57.64,57.72,53900.0,45.435,45.4822,45.3956,45.4586,53900.0
2006-01-25 14:35:00,57.72,57.82,57.68,57.8,46700.0,45.4586,45.5373,45.4271,45.5216,46700.0
2006-01-25 14:40:00,57.79,57.92,57.77,57.84,76900.0,45.5137,45.6161,45.498,45.5531,76900.0
2006-01-25 14:45:00,57.83,57.86,57.7,57.7,69400.0,45.5452,45.5688,45.4428,45.4428,69400.0
2006-01-25 14:50:00,57.7,57.78,57.65,57.66,48100.0,45.4428,45.5058,45.4034,45.4113,48100.0
2006-01-25 14:55:00,57.66,57.66,57.5,57.55,75400.0,45.4113,45.4113,45.2853,45.3247,75400.0
2006-01-25 15:00:00,57.57,57.67,57.55,57.57,106200.0,45.3404,45.4192,45.3247,45.3404,106200.0
2006-01-25 15:05:00,57.57,57.61,57.5,57.54,91900.0,45.3404,45.3719,45.2853,45.3168,91900.0
2006-01-25 15:10:00,57.54,57.7,57.54,57.67,44900.0,45.3168,45.4428,45.3168,45.4192,44900.0
2006-01-25 15:15:00,57.67,57.81,57.67,57.76,68300.0,45.4192,45.5295,45.4192,45.4901,68300.0
2006-01-25 15:20:00,57.76,57.79,57.75,57.77,48700.0,45.4901,45.5137,45.4822,45.498,48700.0
2006-01-25 15:25:00,57.77,57.95,57.76,57.93,83100.0,45.498,45.6397,45.4901,45.624,83100.0
2006-01-25 15:30:00,57.94,57.98,57.81,57.85,81700.0,45.6318,45.6633,45.5295,45.561,81700.0
2006-01-25 15:35:00,57.86,57.87,57.79,57.85,60100.0,45.5688,45.5767,45.5137,45.561,60100.0
2006-01-25 15:40:00,57.85,58.13,57.85,58.12,131400.0,45.561,45.7815,45.561,45.7736,131400.0
2006-01-25 15:45:00,58.12,58.13,58.0,58.0,87900.0,45.7736,45.7815,45.6791,45.6791,87900.0
2006-01-25 15:50:00,58.0,58.01,57.9,57.9,98000.0,45.6791,45.687,45.6003,45.6003,98000.0
2006-01-25 15:55:00,57.9,57.97,57.85,57.97,149000.0,45.6003,45.6555,45.561,45.6555,149000.0
2006-01-26 09:30:00,57.99,58.17,57.99,58.16,175900.0,45.6712,45.813,45.6712,45.8051,175900.0
2006-01-26 09:35:00,58.16,58.37,58.1,58.14,437300.0,45.8051,45.9705,45.7579,45.7894,437300.0
2006-01-26 09:40:00,58.14,58.17,58.05,58.09,111300.0,45.7894,45.813,45.7185,45.75,111300.0
2006-01-26 09:45:00,58.09,58.1,57.9,57.91,110100.0,45.75,45.7579,45.6003,45.6082,110100.0
2006-01-26 09:50:00,57.91,58.13,57.85,58.05,278900.0,45.6082,45.7815,45.561,45.7185,278900.0
2006-01-26 09:55:00,58.05,58.05,57.95,58.0,181900.0,45.7185,45.7185,45.6397,45.6791,181900.0
2006-01-26 10:00:00,57.99,58.0,57.75,57.76,104300.0,45.6712,45.6791,45.4822,45.4901,104300.0
2006-01-26 10:05:00,57.76,58.0,57.76,57.89,1158900.0,45.4901,45.6791,45.4901,45.5925,1158900.0
2006-01-26 10:10:00,57.88,57.89,57.55,57.59,210200.0,45.5846,45.5925,45.3247,45.3562,210200.0
2006-01-26 10:15:00,57.59,57.59,57.43,57.46,210200.0,45.3562,45.3562,45.2302,45.2538,210200.0
2006-01-26 10:20:00,57.46,57.61,57.46,57.57,152500.0,45.2538,45.3719,45.2538,45.3404,152500.0
2006-01-26 10:25:00,57.56,57.56,57.17,57.25,212900.0,45.3326,45.3326,45.0254,45.0884,212900.0
2006-01-26 10:30:00,57.26,57.32,57.19,57.29,208000.0,45.0963,45.1435,45.0412,45.1199,208000.0
2006-01-26 10:35:00,57.28,57.31,57.16,57.17,172600.0,45.112,45.1357,45.0175,45.0254,172600.0
2006-01-26 10:40:00,57.16,57.4,57.12,57.3,255200.0,45.0175,45.2066,44.986,45.1278,255200.0
2006-01-26 10:45:00,57.32,57.5,57.26,57.46,216400.0,45.1435,45.2853,45.0963,45.2538,216400.0
2006-01-26 10:50:00,57.46,57.72,57.46,57.58,125300.0,45.2538,45.4586,45.2538,45.3483,125300.0
2006-01-26 10:55:00,57.6,57.89,57.58,57.85,83500.0,45.3641,45.5925,45.3483,45.561,83500.0
2006-01-26 11:00:00,57.86,58.0,57.86,58.0,144800.0,45.5688,45.6791,45.5688,45.6791,144800.0
2006-01-26 11:05:00,58.0,58.06,57.8,57.83,75900.0,45.6791,45.7264,45.5216,45.5452,75900.0
2006-01-26 11:10:00,57.83,58.0,57.82,57.98,76000.0,45.5452,45.6791,45.5373,45.6633,76000.0
2006-01-26 11:15:00,57.99,57.99,57.84,57.85,85700.0,45.6712,45.6712,45.5531,45.561,85700.0
2006-01-26 11:20:00,57.85,57.98,57.83,57.89,68800.0,45.561,45.6633,45.5452,45.5925,68800.0
2006-01-26 11:25:00,57.91,58.0,57.85,57.93,93400.0,45.6082,45.6791,45.561,45.624,93400.0
2006-01-26 11:30:00,57.94,57.99,57.92,57.98,71000.0,45.6318,45.6712,45.6161,45.6633,71000.0
2006-01-26 11:35:00,57.95,58.0,57.95,57.98,56900.0,45.6397,45.6791,45.6397,45.6633,56900.0
2006-01-26 11:40:00,57.98,58.09,57.97,58.05,104900.0,45.6633,45.75,45.6555,45.7185,104900.0
2006-01-26 11:45:00,58.05,58.31,58.05,58.3,100400.0,45.7185,45.9232,45.7185,45.9154,100400.0
2006-01-26 11:50:00,58.3,58.3,58.25,58.28,70300.0,45.9154,45.9154,45.876,45.8996,70300.0
2006-01-26 11:55:00,58.29,58.34,58.27,58.3,86600.0,45.9075,45.9469,45.8917,45.9154,86600.0
2006-01-26 12:00:00,58.3,58.52,58.29,58.45,90300.0,45.9154,46.0886,45.9075,46.0335,90300.0
2006-01-26 12:05:00,58.45,58.49,58.4,58.46,259900.0,46.0335,46.065,45.9941,46.0414,259900.0
2006-01-26 12:10:00,58.45,58.45,58.3,58.38,239300.0,46.0335,46.0335,45.9154,45.9784,239300.0
2006-01-26 12:15:00,58.39,58.46,58.3,58.32,170000.0,45.9863,46.0414,45.9154,45.9311,170000.0
2006-01-26 12:20:00,58.3,58.31,58.17,58.25,51700.0,45.9154,45.9232,45.813,45.876,51700.0
2006-01-26 12:25:00,58.22,58.29,58.11,58.15,50400.0,45.8524,45.9075,45.7657,45.7972,50400.0
2006-01-26 12:30:00,58.14,58.16,58.05,58.09,56700.0,45.7894,45.8051,45.7185,45.75,56700.0
2006-01-26 12:35:00,58.09,58.09,58.0,58.06,489300.0,45.75,45.75,45.6791,45.7264,489300.0
2006-01-26 12:40:00,58.07,58.1,58.02,58.02,47200.0,45.7342,45.7579,45.6948,45.6948,47200.0
2006-01-26 12:45:00,58.03,58.04,57.98,58.02,46500.0,45.7027,45.7106,45.6633,45.6948,46500.0
2006-01-26 12:50:00,58.03,58.03,57.85,57.87,68600.0,45.7027,45.7027,45.561,45.5767,68600.0
2006-01-26 12:55:00,57.87,57.98,57.8,57.84,47300.0,45.5767,45.6633,45.5216,45.5531,47300.0
2006-01-26 13:00:00,57.83,57.94,57.8,57.85,65200.0,45.5452,45.6318,45.5216,45.561,65200.0
2006-01-26 13:05:00,57.86,57.91,57.84,57.87,70800.0,45.5688,45.6082,45.5531,45.5767,70800.0
2006-01-26 13:10:00,57.87,57.95,57.85,57.89,38800.0,45.5767,45.6397,45.561,45.5925,38800.0
2006-01-26 13:15:00,57.88,57.97,57.87,57.93,45400.0,45.5846,45.6555,45.5767,45.624,45400.0
2006-01-26 13:20:00,57.93,57.99,57.87,57.88,44300.0,45.624,45.6712,45.5767,45.5846,44300.0
2006-01-26 13:25:00,57.88,57.94,57.85,57.85,43900.0,45.5846,45.6318,45.561,45.561,43900.0
2006-01-26 13:30:00,57.85,57.9,57.7,57.73,83600.0,45.561,45.6003,45.4428,45.4665,83600.0
2006-01-26 13:35:00,57.71,57.73,57.65,57.71,63400.0,45.4507,45.4665,45.4034,45.4507,63400.0
2006-01-26 13:40:00,57.72,57.76,57.71,57.75,68800.0,45.4586,45.4901,45.4507,45.4822,68800.0
2006-01-26 13:45:00,57.76,57.81,57.75,57.81,69100.0,45.4901,45.5295,45.4822,45.5295,69100.0
2006-01-26 13:50:00,57.8,57.83,57.77,57.83,65700.0,45.5216,45.5452,45.498,45.5452,65700.0
2006-01-26 13:55:00,57.83,57.9,57.82,57.83,49400.0,45.5452,45.6003,45.5373,45.5452,49400.0
2006-01-26 14:00:00,57.83,57.84,57.78,57.78,47000.0,45.5452,45.5531,45.5058,45.5058,47000.0
2006-01-26 14:05:00,57.78,57.88,57.72,57.77,48500.0,45.5058,45.5846,45.4586,45.498,48500.0
2006-01-26 14:10:00,57.78,57.82,57.75,57.81,72300.0,45.5058,45.5373,45.4822,45.5295,72300.0
2006-01-26 14:15:00,57.8,57.88,57.78,57.86,43900.0,45.5216,45.5846,45.5058,45.5688,43900.0
2006-01-26 14:20:00,57.86,57.98,57.85,57.9,65100.0,45.5688,45.6633,45.561,45.6003,65100.0
2006-01-26 14:25:00,57.9,57.95,57.9,57.93,92300.0,45.6003,45.6397,45.6003,45.624,92300.0
2006-01-26 14:30:00,57.93,58.0,57.92,57.95,58900.0,45.624,45.6791,45.6161,45.6397,58900.0
2006-01-26 14:35:00,57.96,58.0,57.91,58.0,72900.0,45.6476,45.6791,45.6082,45.6791,72900.0
2006-01-26 14:40:00,58.0,58.17,57.99,58.14,87700.0,45.6791,45.813,45.6712,45.7894,87700.0
2006-01-26 14:45:00,58.14,58.24,58.14,58.2,61800.0,45.7894,45.8681,45.7894,45.8366,61800.0
2006-01-26 14:50:00,58.21,58.34,58.21,58.3,85000.0,45.8445,45.9469,45.8445,45.9154,85000.0
2006-01-26 14:55:00,58.3,58.36,58.2,58.2,98000.0,45.9154,45.9626,45.8366,45.8366,98000.0
2006-01-26 15:00:00,58.2,58.26,58.12,58.25,71700.0,45.8366,45.8839,45.7736,45.876,71700.0
2006-01-26 15:05:00,58.25,58.32,58.23,58.25,69700.0,45.876,45.9311,45.8602,45.876,69700.0
2006-01-26 15:10:00,58.24,58.29,58.21,58.23,48000.0,45.8681,45.9075,45.8445,45.8602,48000.0
2006-01-26 15:15:00,58.23,58.29,58.2,58.26,53900.0,45.8602,45.9075,45.8366,45.8839,53900.0
2006-01-26 15:20:00,58.27,58.3,58.25,58.27,43100.0,45.8917,45.9154,45.876,45.8917,43100.0
2006-01-26 15:25:00,58.3,58.4,58.26,58.3,107600.0,45.9154,45.9941,45.8839,45.9154,107600.0
2006-01-26 15:30:00,58.29,58.32,58.21,58.21,57200.0,45.9075,45.9311,45.8445,45.8445,57200.0
2006-01-26 15:35:00,58.21,58.21,57.96,57.98,99200.0,45.8445,45.8445,45.6476,45.6633,99200.0
2006-01-26 15:40:00,57.99,58.0,57.95,58.0,51200.0,45.6712,45.6791,45.6397,45.6791,51200.0
2006-01-26 15:45:00,58.0,58.12,58.0,58.07,95600.0,45.6791,45.7736,45.6791,45.7342,95600.0
2006-01-26 15:50:00,58.07,58.07,57.91,57.92,115000.0,45.7342,45.7342,45.6082,45.6161,115000.0
2006-01-26 15:55:00,57.92,57.93,57.83,57.85,252900.0,45.6161,45.624,45.5452,45.561,252900.0
2006-01-27 09:30:00,58.24,58.45,58.15,58.35,198400.0,45.8681,46.0335,45.7972,45.9547,198400.0
2006-01-27 09:35:00,58.38,58.42,58.27,58.31,88500.0,45.9784,46.0099,45.8917,45.9232,88500.0
2006-01-27 09:40:00,58.32,58.34,58.23,58.27,72900.0,45.9311,45.9469,45.8602,45.8917,72900.0
2006-01-27 09:45:00,58.27,58.29,58.07,58.27,107400.0,45.8917,45.9075,45.7342,45.8917,107400.0
2006-01-27 09:50:00,58.27,58.29,58.12,58.14,120200.0,45.8917,45.9075,45.7736,45.7894,120200.0
2006-01-27 09:55:00,58.15,58.19,58.07,58.1,103000.0,45.7972,45.8287,45.7342,45.7579,103000.0
2006-01-27 10:00:00,58.12,58.26,58.09,58.17,115900.0,45.7736,45.8839,45.75,45.813,115900.0
2006-01-27 10:05:00,58.17,58.33,58.15,58.24,133700.0,45.813,45.939,45.7972,45.8681,133700.0
2006-01-27 10:10:00,58.23,58.39,58.23,58.27,90100.0,45.8602,45.9863,45.8602,45.8917,90100.0
2006-01-27 10:15:00,58.28,58.35,58.25,58.33,74300.0,45.8996,45.9547,45.876,45.939,74300.0
2006-01-27 10:20:00,58.33,58.37,58.3,58.34,77000.0,45.939,45.9705,45.9154,45.9469,77000.0
2006-01-27 10:25:00,58.32,58.35,58.2,58.25,128200.0,45.9311,45.9547,45.8366,45.876,128200.0
2006-01-27 10:30:00,58.25,58.26,58.16,58.2,128600.0,45.876,45.8839,45.8051,45.8366,128600.0
2006-01-27 10:35:00,58.22,58.25,58.18,58.2,56500.0,45.8524,45.876,45.8209,45.8366,56500.0
2006-01-27 10:40:00,58.19,58.2,58.15,58.15,80200.0,45.8287,45.8366,45.7972,45.7972,80200.0
2006-01-27 10:45:00,58.15,58.18,58.07,58.18,89300.0,45.7972,45.8209,45.7342,45.8209,89300.0
2006-01-27 10:50:00,58.15,58.23,58.07,58.2,76400.0,45.7972,45.8602,45.7342,45.8366,76400.0
2006-01-27 10:55:00,58.21,58.35,58.21,58.25,70400.0,45.8445,45.9547,45.8445,45.876,70400.0
2006-01-27 11:00:00,58.26,58.32,58.21,58.3,107200.0,45.8839,45.9311,45.8445,45.9154,107200.0
2006-01-27 11:05:00,58.3,58.35,58.25,58.32,44700.0,45.9154,45.9547,45.876,45.9311,44700.0
2006-01-27 11:10:00,58.34,58.39,58.24,58.3,50800.0,45.9469,45.9863,45.8681,45.9154,50800.0
2006-01-27 11:15:00,58.3,58.35,58.29,58.34,99100.0,45.9154,45.9547,45.9075,45.9469,99100.0
2006-01-27 11:20:00,58.33,58.34,58.29,58.31,80900.0,45.939,45.9469,45.9075,45.9232,80900.0
2006-01-27 11:25:00,58.32,58.4,58.31,58.4,63400.0,45.9311,45.9941,45.9232,45.9941,63400.0
2006-01-27 11:30:00,58.4,58.42,58.36,58.41,82600.0,45.9941,46.0099,45.9626,46.002,82600.0
2006-01-27 11:35:00,58.41,58.47,58.39,58.45,58100.0,46.002,46.0493,45.9863,46.0335,58100.0
2006-01-27 11:40:00,58.45,58.54,58.42,58.54,116600.0,46.0335,46.1044,46.0099,46.1044,116600.0
2006-01-27 11:45:00,58.54,58.58,58.38,58.55,152200.0,46.1044,46.1359,45.9784,46.1123,152200.0
2006-01-27 11:50:00,58.54,58.65,58.52,58.63,69900.0,46.1044,46.191,46.0886,46.1753,69900.0
2006-01-27 11:55:00,58.6,58.67,58.58,58.67,53400.0,46.1516,46.2068,46.1359,46.2068,53400.0
2006-01-27 12:00:00,58.67,58.72,58.67,58.69,81600.0,46.2068,46.2461,46.2068,46.2225,81600.0
2006-01-27 12:05:00,58.69,58.74,58.65,58.74,65000.0,46.2225,46.2619,46.191,46.2619,65000.0
2006-01-27 12:10:00,58.74,58.78,58.61,58.63,101400.0,46.2619,46.2934,46.1595,46.1753,101400.0
2006-01-27 12:15:00,58.62,58.65,58.56,58.56,51900.0,46.1674,46.191,46.1201,46.1201,51900.0
2006-01-27 12:20:00,58.56,58.66,58.52,58.56,52600.0,46.1201,46.1989,46.0886,46.1201,52600.0
2006-01-27 12:25:00,58.57,58.58,58.5,58.56,35200.0,46.128,46.1359,46.0729,46.1201,35200.0
2006-01-27 12:30:00,58.54,58.59,58.54,58.58,32000.0,46.1044,46.1438,46.1044,46.1359,32000.0
2006-01-27 12:35:00,58.56,58.57,58.45,58.46,35300.0,46.1201,46.128,46.0335,46.0414,35300.0
2006-01-27 12:40:00,58.46,58.47,58.26,58.32,114400.0,46.0414,46.0493,45.8839,45.9311,114400.0
2006-01-27 12:45:00,58.33,58.55,58.23,58.3,91900.0,45.939,46.1123,45.8602,45.9154,91900.0
2006-01-27 12:50:00,58.27,58.5,58.2,58.38,70500.0,45.8917,46.0729,45.8366,45.9784,70500.0
2006-01-27 12:55:00,58.38,58.44,58.36,58.4,23600.0,45.9784,46.0256,45.9626,45.9941,23600.0
2006-01-27 13:00:00,58.43,58.44,58.37,58.37,22300.0,46.0178,46.0256,45.9705,45.9705,22300.0
2006-01-27 13:05:00,58.37,58.38,58.25,58.27,58400.0,45.9705,45.9784,45.876,45.8917,58400.0
2006-01-27 13:10:00,58.27,58.3,58.17,58.17,51100.0,45.8917,45.9154,45.813,45.813,51100.0
2006-01-27 13:15:00,58.2,58.28,58.2,58.28,41500.0,45.8366,45.8996,45.8366,45.8996,41500.0
2006-01-27 13:20:00,58.27,58.38,58.21,58.21,44500.0,45.8917,45.9784,45.8445,45.8445,44500.0
2006-01-27 13:25:00,58.21,58.25,58.15,58.25,44500.0,45.8445,45.876,45.7972,45.876,44500.0
2006-01-27 13:30:00,58.24,58.25,58.19,58.19,37000.0,45.8681,45.876,45.8287,45.8287,37000.0
2006-01-27 13:35:00,58.18,58.18,58.06,58.06,63300.0,45.8209,45.8209,45.7264,45.7264,63300.0
2006-01-27 13:40:00,58.07,58.17,58.01,58.12,82000.0,45.7342,45.813,45.687,45.7736,82000.0
2006-01-27 13:45:00,58.12,58.17,58.03,58.14,49200.0,45.7736,45.813,45.7027,45.7894,49200.0
2006-01-27 13:50:00,58.13,58.17,58.13,58.16,27200.0,45.7815,45.813,45.7815,45.8051,27200.0
2006-01-27 13:55:00,58.16,58.23,58.15,58.21,32700.0,45.8051,45.8602,45.7972,45.8445,32700.0
2006-01-27 14:00:00,58.23,58.29,58.2,58.27,36800.0,45.8602,45.9075,45.8366,45.8917,36800.0
2006-01-27 14:05:00,58.26,58.37,58.26,58.37,63400.0,45.8839,45.9705,45.8839,45.9705,63400.0
2006-01-27 14:10:00,58.37,58.48,58.35,58.42,77600.0,45.9705,46.0571,45.9547,46.0099,77600.0
2006-01-27 14:15:00,58.42,58.45,58.4,58.41,75900.0,46.0099,46.0335,45.9941,46.002,75900.0
2006-01-27 14:20:00,58.4,58.47,58.39,58.45,44800.0,45.9941,46.0493,45.9863,46.0335,44800.0
2006-01-27 14:25:00,58.45,58.46,58.34,58.37,34100.0,46.0335,46.0414,45.9469,45.9705,34100.0
2006-01-27 14:30:00,58.36,58.42,58.34,58.36,50600.0,45.9626,46.0099,45.9469,45.9626,50600.0
2006-01-27 14:35:00,58.37,58.4,58.29,58.33,46300.0,45.9705,45.9941,45.9075,45.939,46300.0
2006-01-27 14:40:00,58.33,58.37,58.31,58.37,70200.0,45.939,45.9705,45.9232,45.9705,70200.0
2006-01-27 14:45:00,58.36,58.41,58.34,58.36,67800.0,45.9626,46.002,45.9469,45.9626,67800.0
2006-01-27 14:50:00,58.36,58.36,58.28,58.33,85700.0,45.9626,45.9626,45.8996,45.939,85700.0
2006-01-27 14:55:00,58.33,58.4,58.28,58.36,39300.0,45.939,45.9941,45.8996,45.9626,39300.0
2006-01-27 15:00:00,58.36,58.39,58.31,58.36,82600.0,45.9626,45.9863,45.9232,45.9626,82600.0
2006-01-27 15:05:00,58.35,58.38,58.33,58.34,57100.0,45.9547,45.9784,45.939,45.9469,57100.0
2006-01-27 15:10:00,58.34,58.37,58.34,58.35,42000.0,45.9469,45.9705,45.9469,45.9547,42000.0
2006-01-27 15:15:00,58.36,58.36,58.27,58.35,103500.0,45.9626,45.9626,45.8917,45.9547,103500.0
2006-01-27 15:20:00,58.35,58.4,58.31,58.38,65400.0,45.9547,45.9941,45.9232,45.9784,65400.0
2006-01-27 15:25:00,58.36,58.42,58.36,58.42,65800.0,45.9626,46.0099,45.9626,46.0099,65800.0
2006-01-27 15:30:00,58.4,58.46,58.38,58.46,100900.0,45.9941,46.0414,45.9784,46.0414,100900.0
2006-01-27 15:35:00,58.46,58.49,58.45,58.46,87300.0,46.0414,46.065,46.0335,46.0414,87300.0
2006-01-27 15:40:00,58.47,58.69,58.47,58.64,176200.0,46.0493,46.2225,46.0493,46.1831,176200.0
2006-01-27 15:45:00,58.66,58.69,58.52,58.57,120800.0,46.1989,46.2225,46.0886,46.128,120800.0
2006-01-27 15:50:00,58.58,58.59,58.46,58.48,126300.0,46.1359,46.1438,46.0414,46.0571,126300.0
2006-01-27 15:55:00,58.48,58.53,58.44,58.49,109100.0,46.0571,46.0965,46.0256,46.065,109100.0
2006-01-30 09:30:00,58.4,58.7,58.25,58.36,181500.0,45.9941,46.2304,45.876,45.9626,181500.0
2006-01-30 09:35:00,58.35,58.36,58.2,58.28,81500.0,45.9547,45.9626,45.8366,45.8996,81500.0
2006-01-30 09:40:00,58.27,58.28,58.2,58.22,115100.0,45.8917,45.8996,45.8366,45.8524,115100.0
2006-01-30 09:45:00,58.21,58.21,58.07,58.09,135800.0,45.8445,45.8445,45.7342,45.75,135800.0
2006-01-30 09:50:00,58.09,58.09,58.0,58.0,147100.0,45.75,45.75,45.6791,45.6791,147100.0
2006-01-30 09:55:00,58.01,58.16,57.99,58.13,208800.0,45.687,45.8051,45.6712,45.7815,208800.0
2006-01-30 10:00:00,58.12,58.14,58.05,58.14,116400.0,45.7736,45.7894,45.7185,45.7894,116400.0
2006-01-30 10:05:00,58.14,58.3,58.12,58.29,120300.0,45.7894,45.9154,45.7736,45.9075,120300.0
2006-01-30 10:10:00,58.29,58.32,58.23,58.25,160900.0,45.9075,45.9311,45.8602,45.876,160900.0
2006-01-30 10:15:00,58.27,58.3,58.19,58.25,314800.0,45.8917,45.9154,45.8287,45.876,314800.0
2006-01-30 10:20:00,58.25,58.25,58.2,58.22,54700.0,45.876,45.876,45.8366,45.8524,54700.0
2006-01-30 10:25:00,58.23,58.27,58.11,58.14,89200.0,45.8602,45.8917,45.7657,45.7894,89200.0
2006-01-30 10:30:00,58.13,58.18,58.1,58.14,166100.0,45.7815,45.8209,45.7579,45.7894,166100.0
2006-01-30 10:35:00,58.13,58.18,58.13,58.18,51400.0,45.7815,45.8209,45.7815,45.8209,51400.0
2006-01-30 10:40:00,58.2,58.2,58.15,58.15,86000.0,45.8366,45.8366,45.7972,45.7972,86000.0
2006-01-30 10:45:00,58.15,58.16,58.08,58.14,42300.0,45.7972,45.8051,45.7421,45.7894,42300.0
2006-01-30 10:50:00,58.15,58.18,58.1,58.12,76400.0,45.7972,45.8209,45.7579,45.7736,76400.0
2006-01-30 10:55:00,58.12,58.13,58.1,58.11,84200.0,45.7736,45.7815,45.7579,45.7657,84200.0
2006-01-30 11:00:00,58.11,58.12,58.05,58.06,67600.0,45.7657,45.7736,45.7185,45.7264,67600.0
2006-01-30 11:05:00,58.06,58.07,58.03,58.03,96400.0,45.7264,45.7342,45.7027,45.7027,96400.0
2006-01-30 11:10:00,58.04,58.09,58.01,58.04,81100.0,45.7106,45.75,45.687,45.7106,81100.0
2006-01-30 11:15:00,58.02,58.06,57.99,58.05,45000.0,45.6948,45.7264,45.6712,45.7185,45000.0
2006-01-30 11:20:00,58.04,58.05,58.01,58.03,32800.0,45.7106,45.7185,45.687,45.7027,32800.0
2006-01-30 11:25:00,58.02,58.06,58.0,58.01,60700.0,45.6948,45.7264,45.6791,45.687,60700.0
2006-01-30 11:30:00,58.01,58.04,57.93,57.94,156400.0,45.687,45.7106,45.624,45.6318,156400.0
2006-01-30 11:35:00,57.93,57.95,57.85,57.86,69500.0,45.624,45.6397,45.561,45.5688,69500.0
2006-01-30 11:40:00,57.86,57.9,57.85,57.88,82900.0,45.5688,45.6003,45.561,45.5846,82900.0
2006-01-30 11:45:00,57.89,57.98,57.87,57.9,150700.0,45.5925,45.6633,45.5767,45.6003,150700.0
2006-01-30 11:50:00,57.91,57.96,57.9,57.91,77500.0,45.6082,45.6476,45.6003,45.6082,77500.0
2006-01-30 11:55:00,57.91,57.93,57.87,57.89,71700.0,45.6082,45.624,45.5767,45.5925,71700.0
2006-01-30 12:00:00,57.89,57.89,57.82,57.86,97700.0,45.5925,45.5925,45.5373,45.5688,97700.0
2006-01-30 12:05:00,57.88,57.91,57.84,57.9,81000.0,45.5846,45.6082,45.5531,45.6003,81000.0
2006-01-30 12:10:00,57.89,57.89,57.79,57.86,52400.0,45.5925,45.5925,45.5137,45.5688,52400.0
2006-01-30 12:15:00,57.86,57.92,57.82,57.86,41000.0,45.5688,45.6161,45.5373,45.5688,41000.0
2006-01-30 12:20:00,57.85,57.9,57.81,57.84,47000.0,45.561,45.6003,45.5295,45.5531,47000.0
2006-01-30 12:25:00,57.85,57.88,57.79,57.83,126700.0,45.561,45.5846,45.5137,45.5452,126700.0
2006-01-30 12:30:00,57.83,57.84,57.79,57.82,96000.0,45.5452,45.5531,45.5137,45.5373,96000.0
2006-01-30 12:35:00,57.83,57.97,57.81,57.93,60700.0,45.5452,45.6555,45.5295,45.624,60700.0
2006-01-30 12:40:00,57.94,57.96,57.92,57.92,49900.0,45.6318,45.6476,45.6161,45.6161,49900.0
2006-01-30 12:45:00,57.92,58.0,57.92,57.99,56500.0,45.6161,45.6791,45.6161,45.6712,56500.0
2006-01-30 12:50:00,57.97,57.99,57.94,57.98,39000.0,45.6555,45.6712,45.6318,45.6633,39000.0
2006-01-30 12:55:00,57.97,57.97,57.89,57.91,41100.0,45.6555,45.6555,45.5925,45.6082,41100.0
2006-01-30 13:00:00,57.91,57.96,57.87,57.95,48900.0,45.6082,45.6476,45.5767,45.6397,48900.0
2006-01-30 13:05:00,57.93,57.96,57.9,57.93,35400.0,45.624,45.6476,45.6003,45.624,35400.0
2006-01-30 13:10:00,57.92,57.95,57.88,57.91,28700.0,45.6161,45.6397,45.5846,45.6082,28700.0
2006-01-30 13:15:00,57.91,57.97,57.91,57.94,23200.0,45.6082,45.6555,45.6082,45.6318,23200.0
2006-01-30 13:20:00,57.95,57.96,57.9,57.93,48400.0,45.6397,45.6476,45.6003,45.624,48400.0
2006-01-30 13:25:00,57.93,57.98,57.93,57.97,63300.0,45.624,45.6633,45.624,45.6555,63300.0
2006-01-30 13:30:00,57.98,58.0,57.97,57.99,81500.0,45.6633,45.6791,45.6555,45.6712,81500.0
2006-01-30 13:35:00,57.97,58.0,57.95,57.99,60800.0,45.6555,45.6791,45.6397,45.6712,60800.0
2006-01-30 13:40:00,57.99,57.99,57.95,57.97,81300.0,45.6712,45.6712,45.6397,45.6555,81300.0
2006-01-30 13:45:00,57.97,57.99,57.95,57.96,66300.0,45.6555,45.6712,45.6397,45.6476,66300.0
2006-01-30 13:50:00,57.97,58.01,57.95,57.98,83900.0,45.6555,45.687,45.6397,45.6633,83900.0
2006-01-30 13:55:00,57.95,58.0,57.93,57.94,125100.0,45.6397,45.6791,45.624,45.6318,125100.0
2006-01-30 14:00:00,57.95,57.95,57.89,57.95,69700.0,45.6397,45.6397,45.5925,45.6397,69700.0
2006-01-30 14:05:00,57.95,57.95,57.89,57.89,42400.0,45.6397,45.6397,45.5925,45.5925,42400.0
2006-01-30 14:10:00,57.88,57.98,57.88,57.97,35000.0,45.5846,45.6633,45.5846,45.6555,35000.0
2006-01-30 14:15:00,57.96,57.97,57.92,57.93,79500.0,45.6476,45.6555,45.6161,45.624,79500.0
2006-01-30 14:20:00,57.93,57.95,57.91,57.93,31500.0,45.624,45.6397,45.6082,45.624,31500.0
2006-01-30 14:25:00,57.93,57.94,57.91,57.92,21100.0,45.624,45.6318,45.6082,45.6161,21100.0
2006-01-30 14:30:00,57.92,57.96,57.91,57.93,27100.0,45.6161,45.6476,45.6082,45.624,27100.0
2006-01-30 14:35:00,57.94,57.96,57.94,57.95,82200.0,45.6318,45.6476,45.6318,45.6397,82200.0
2006-01-30 14:40:00,57.96,57.97,57.93,57.95,71500.0,45.6476,45.6555,45.624,45.6397,71500.0
2006-01-30 14:45:00,57.94,57.96,57.92,57.93,47600.0,45.6318,45.6476,45.6161,45.624,47600.0
2006-01-30 14:50:00,57.93,57.95,57.86,57.88,104500.0,45.624,45.6397,45.5688,45.5846,104500.0
2006-01-30 14:55:00,57.86,57.93,57.86,57.88,43100.0,45.5688,45.624,45.5688,45.5846,43100.0
2006-01-30 15:00:00,57.89,57.94,57.87,57.92,41100.0,45.5925,45.6318,45.5767,45.6161,41100.0
2006-01-30 15:05:00,57.91,57.97,57.9,57.97,53400.0,45.6082,45.6555,45.6003,45.6555,53400.0
2006-01-30 15:10:00,57.96,57.97,57.93,57.94,46300.0,45.6476,45.6555,45.624,45.6318,46300.0
2006-01-30 15:15:00,57.93,57.95,57.92,57.94,91600.0,45.624,45.6397,45.6161,45.6318,91600.0
2006-01-30 15:20:00,57.94,57.95,57.91,57.93,60800.0,45.6318,45.6397,45.6082,45.624,60800.0
2006-01-30 15:25:00,57.93,57.99,57.92,57.97,66300.0,45.624,45.6712,45.6161,45.6555,66300.0
2006-01-30 15:30:00,57.99,57.99,57.95,57.96,83500.0,45.6712,45.6712,45.6397,45.6476,83500.0
2006-01-30 15:35:00,57.95,57.96,57.89,57.89,72700.0,45.6397,45.6476,45.5925,45.5925,72700.0
2006-01-30 15:40:00,57.89,57.9,57.65,57.68,221800.0,45.5925,45.6003,45.4034,45.4271,221800.0
2006-01-30 15:45:00,57.68,57.8,57.65,57.76,128800.0,45.4271,45.5216,45.4034,45.4901,128800.0
2006-01-30 15:50:00,57.76,57.8,57.68,57.72,149700.0,45.4901,45.5216,45.4271,45.4586,149700.0
2006-01-30 15:55:00,57.72,57.78,57.69,57.77,112500.0,45.4586,45.5058,45.435,45.498,112500.0
2006-01-31 09:30:00,58.17,58.17,58.08,58.1,273500.0,45.813,45.813,45.7421,45.7579,273500.0
2006-01-31 09:35:00,58.1,58.11,58.01,58.07,110900.0,45.7579,45.7657,45.687,45.7342,110900.0
2006-01-31 09:40:00,58.06,58.18,58.06,58.15,116700.0,45.7264,45.8209,45.7264,45.7972,116700.0
2006-01-31 09:45:00,58.15,58.2,58.1,58.2,77700.0,45.7972,45.8366,45.7579,45.8366,77700.0
2006-01-31 09:50:00,58.2,58.27,58.18,58.22,122600.0,45.8366,45.8917,45.8209,45.8524,122600.0
2006-01-31 09:55:00,58.24,58.24,58.1,58.15,1091400.0,45.8681,45.8681,45.7579,45.7972,1091400.0
2006-01-31 10:00:00,58.16,58.27,58.13,58.27,137300.0,45.8051,45.8917,45.7815,45.8917,137300.0
2006-01-31 10:05:00,58.26,58.5,58.26,58.43,165500.0,45.8839,46.0729,45.8839,46.0178,165500.0
2006-01-31 10:10:00,58.45,58.47,58.25,58.25,138900.0,46.0335,46.0493,45.876,45.876,138900.0
2006-01-31 10:15:00,58.25,58.32,58.2,58.31,84600.0,45.876,45.9311,45.8366,45.9232,84600.0
2006-01-31 10:20:00,58.31,58.47,58.31,58.47,73900.0,45.9232,46.0493,45.9232,46.0493,73900.0
2006-01-31 10:25:00,58.47,58.47,58.3,58.4,103000.0,46.0493,46.0493,45.9154,45.9941,103000.0
2006-01-31 10:30:00,58.37,58.42,58.36,58.41,106800.0,45.9705,46.0099,45.9626,46.002,106800.0
2006-01-31 10:35:00,58.39,58.47,58.38,58.46,79100.0,45.9863,46.0493,45.9784,46.0414,79100.0
2006-01-31 10:40:00,58.46,58.47,58.31,58.32,115300.0,46.0414,46.0493,45.9232,45.9311,115300.0
2006-01-31 10:45:00,58.33,58.36,58.3,58.33,83900.0,45.939,45.9626,45.9154,45.939,83900.0
2006-01-31 10:50:00,58.31,58.37,58.31,58.36,46200.0,45.9232,45.9705,45.9232,45.9626,46200.0
2006-01-31 10:55:00,58.37,58.38,58.34,58.36,77300.0,45.9705,45.9784,45.9469,45.9626,77300.0
2006-01-31 11:00:00,58.36,58.44,58.32,58.4,49200.0,45.9626,46.0256,45.9311,45.9941,49200.0
2006-01-31 11:05:00,58.4,58.43,58.34,58.4,72500.0,45.9941,46.0178,45.9469,45.9941,72500.0
2006-01-31 11:10:00,58.4,58.44,58.35,58.36,48400.0,45.9941,46.0256,45.9547,45.9626,48400.0
2006-01-31 11:15:00,58.36,58.37,58.21,58.24,79200.0,45.9626,45.9705,45.8445,45.8681,79200.0
2006-01-31 11:20:00,58.23,58.34,58.21,58.28,93100.0,45.8602,45.9469,45.8445,45.8996,93100.0
2006-01-31 11:25:00,58.29,58.36,58.28,58.32,56900.0,45.9075,45.9626,45.8996,45.9311,56900.0
2006-01-31 11:30:00,58.32,58.32,58.28,58.3,53600.0,45.9311,45.9311,45.8996,45.9154,53600.0
2006-01-31 11:35:00,58.3,58.33,58.26,58.3,74400.0,45.9154,45.939,45.8839,45.9154,74400.0
2006-01-31 11:40:00,58.3,58.43,58.3,58.41,59800.0,45.9154,46.0178,45.9154,46.002,59800.0
2006-01-31 11:45:00,58.39,58.45,58.36,58.45,65300.0,45.9863,46.0335,45.9626,46.0335,65300.0
2006-01-31 11:50:00,58.45,58.45,58.35,58.37,35700.0,46.0335,46.0335,45.9547,45.9705,35700.0
2006-01-31 11:55:00,58.37,58.4,58.35,58.37,37400.0,45.9705,45.9941,45.9547,45.9705,37400.0
2006-01-31 12:00:00,58.37,58.4,58.34,58.4,64100.0,45.9705,45.9941,45.9469,45.9941,64100.0
2006-01-31 12:05:00,58.38,58.39,58.37,58.37,22600.0,45.9784,45.9863,45.9705,45.9705,22600.0
2006-01-31 12:10:00,58.37,58.38,58.32,58.35,160800.0,45.9705,45.9784,45.9311,45.9547,160800.0
2006-01-31 12:15:00,58.35,58.43,58.32,58.43,36500.0,45.9547,46.0178,45.9311,46.0178,36500.0
2006-01-31 12:20:00,58.4,58.45,58.38,58.43,50900.0,45.9941,46.0335,45.9784,46.0178,50900.0
2006-01-31 12:25:00,58.43,58.45,58.38,58.4,277500.0,46.0178,46.0335,45.9784,45.9941,277500.0
2006-01-31 12:30:00,58.38,58.45,58.37,58.42,43300.0,45.9784,46.0335,45.9705,46.0099,43300.0
2006-01-31 12:35:00,58.42,58.47,58.42,58.44,87600.0,46.0099,46.0493,46.0099,46.0256,87600.0
2006-01-31 12:40:00,58.43,58.47,58.42,58.45,55900.0,46.0178,46.0493,46.0099,46.0335,55900.0
2006-01-31 12:45:00,58.45,58.46,58.43,58.45,69400.0,46.0335,46.0414,46.0178,46.0335,69400.0
2006-01-31 12:50:00,58.45,58.45,58.4,58.4,27500.0,46.0335,46.0335,45.9941,45.9941,27500.0
2006-01-31 12:55:00,58.4,58.42,58.37,58.42,79500.0,45.9941,46.0099,45.9705,46.0099,79500.0
2006-01-31 13:00:00,58.4,58.44,58.39,58.4,283500.0,45.9941,46.0256,45.9863,45.9941,283500.0
2006-01-31 13:05:00,58.39,58.45,58.39,58.44,13700.0,45.9863,46.0335,45.9863,46.0256,13700.0
2006-01-31 13:10:00,58.43,58.46,58.43,58.46,32500.0,46.0178,46.0414,46.0178,46.0414,32500.0
2006-01-31 13:15:00,58.47,58.59,58.44,58.58,94300.0,46.0493,46.1438,46.0256,46.1359,94300.0
2006-01-31 13:20:00,58.57,58.62,58.56,58.58,51400.0,46.128,46.1674,46.1201,46.1359,51400.0
2006-01-31 13:25:00,58.57,58.62,58.53,58.62,43100.0,46.128,46.1674,46.0965,46.1674,43100.0
2006-01-31 13:30:00,58.62,58.65,58.58,58.64,64100.0,46.1674,46.191,46.1359,46.1831,64100.0
2006-01-31 13:35:00,58.64,58.77,58.6,58.77,84900.0,46.1831,46.2855,46.1516,46.2855,84900.0
2006-01-31 13:40:00,58.77,58.87,58.75,58.81,89300.0,46.2855,46.3643,46.2698,46.317,89300.0
2006-01-31 13:45:00,58.85,58.98,58.85,58.9,140800.0,46.3485,46.4509,46.3485,46.3879,140800.0
2006-01-31 13:50:00,58.92,58.98,58.91,58.98,79100.0,46.4037,46.4509,46.3958,46.4509,79100.0
2006-01-31 13:55:00,58.98,59.05,58.94,59.05,140700.0,46.4509,46.506,46.4194,46.506,140700.0
2006-01-31 14:00:00,59.08,59.22,59.07,59.09,119300.0,46.5297,46.6399,46.5218,46.5375,119300.0
2006-01-31 14:05:00,59.08,59.09,58.98,58.98,58600.0,46.5297,46.5375,46.4509,46.4509,58600.0
2006-01-31 14:10:00,59.03,59.09,58.84,58.95,75700.0,46.4903,46.5375,46.3407,46.4273,75700.0
2006-01-31 14:15:00,58.93,59.09,58.92,58.96,91100.0,46.4115,46.5375,46.4037,46.4352,91100.0
2006-01-31 14:20:00,58.96,58.96,58.78,58.8,102100.0,46.4352,46.4352,46.2934,46.3092,102100.0
2006-01-31 14:25:00,58.78,58.85,58.72,58.79,143200.0,46.2934,46.3485,46.2461,46.3013,143200.0
2006-01-31 14:30:00,58.79,58.96,58.78,58.92,129200.0,46.3013,46.4352,46.2934,46.4037,129200.0
2006-01-31 14:35:00,58.94,59.04,58.89,59.0,124500.0,46.4194,46.4982,46.38,46.4667,124500.0
2006-01-31 14:40:00,59.0,59.05,58.96,59.02,72300.0,46.4667,46.506,46.4352,46.4824,72300.0
2006-01-31 14:45:00,59.04,59.25,59.02,59.21,97300.0,46.4982,46.6636,46.4824,46.6321,97300.0
2006-01-31 14:50:00,59.21,59.3,59.19,59.29,154500.0,46.6321,46.7029,46.6163,46.6951,154500.0
2006-01-31 14:55:00,59.26,59.48,59.26,59.46,181700.0,46.6714,46.8447,46.6714,46.829,181700.0
2006-01-31 15:00:00,59.46,59.54,59.38,59.45,176600.0,46.829,46.892,46.7659,46.8211,176600.0
2006-01-31 15:05:00,59.45,59.5,59.24,59.24,130300.0,46.8211,46.8605,46.6557,46.6557,130300.0
2006-01-31 15:10:00,59.23,59.32,59.22,59.26,88400.0,46.6478,46.7187,46.6399,46.6714,88400.0
2006-01-31 15:15:00,59.25,59.3,59.13,59.25,102900.0,46.6636,46.7029,46.5691,46.6636,102900.0
2006-01-31 15:20:00,59.25,59.33,59.24,59.29,111100.0,46.6636,46.7266,46.6557,46.6951,111100.0
2006-01-31 15:25:00,59.29,59.33,59.25,59.3,111100.0,46.6951,46.7266,46.6636,46.7029,111100.0
2006-01-31 15:30:00,59.3,59.56,59.27,59.49,146400.0,46.7029,46.9077,46.6793,46.8526,146400.0
2006-01-31 15:35:00,59.53,59.95,59.4,59.75,545700.0,46.8841,47.2149,46.7817,47.0573,545700.0
2006-01-31 15:40:00,59.75,59.8,59.56,59.67,294200.0,47.0573,47.0967,46.9077,46.9943,294200.0
2006-01-31 15:45:00,59.67,59.8,59.61,59.63,268500.0,46.9943,47.0967,46.9471,46.9628,268500.0
2006-01-31 15:50:00,59.63,59.74,59.54,59.67,294500.0,46.9628,47.0495,46.892,46.9943,294500.0
2006-01-31 15:55:00,59.68,59.69,59.45,59.52,305800.0,47.0022,47.0101,46.8211,46.8762,305800.0
2006-02-01 09:30:00,59.3,59.4,59.3,59.39,180000.0,46.7029,46.7817,46.7029,46.7738,180000.0
2006-02-01 09:35:00,59.39,59.5,59.22,59.26,201300.0,46.7738,46.8605,46.6399,46.6714,201300.0
2006-02-01 09:40:00,59.22,59.27,59.05,59.16,154100.0,46.6399,46.6793,46.506,46.5927,154100.0
2006-02-01 09:45:00,59.16,59.4,59.15,59.4,93200.0,46.5927,46.7817,46.5848,46.7817,93200.0
2006-02-01 09:50:00,59.38,59.7,59.32,59.7,306800.0,46.7659,47.018,46.7187,47.018,306800.0
2006-02-01 09:55:00,59.7,59.75,59.64,59.65,220000.0,47.018,47.0573,46.9707,46.9786,220000.0
2006-02-01 10:00:00,59.64,59.72,59.38,59.39,538800.0,46.9707,47.0337,46.7659,46.7738,538800.0
2006-02-01 10:05:00,59.38,59.52,59.33,59.47,190500.0,46.7659,46.8762,46.7266,46.8368,190500.0
2006-02-01 10:10:00,59.47,59.67,59.45,59.51,98600.0,46.8368,46.9943,46.8211,46.8683,98600.0
2006-02-01 10:15:00,59.51,59.51,59.37,59.39,73900.0,46.8683,46.8683,46.7581,46.7738,73900.0
2006-02-01 10:20:00,59.38,59.45,59.35,59.41,92700.0,46.7659,46.8211,46.7423,46.7896,92700.0
2006-02-01 10:25:00,59.41,59.41,59.35,59.39,62500.0,46.7896,46.7896,46.7423,46.7738,62500.0
2006-02-01 10:30:00,59.36,59.58,59.36,59.45,204700.0,46.7502,46.9235,46.7502,46.8211,204700.0
2006-02-01 10:35:00,59.43,59.56,59.42,59.53,156400.0,46.8053,46.9077,46.7974,46.8841,156400.0
2006-02-01 10:40:00,59.53,59.55,59.43,59.43,83400.0,46.8841,46.8998,46.8053,46.8053,83400.0
2006-02-01 10:45:00,59.43,59.44,59.39,59.43,72600.0,46.8053,46.8132,46.7738,46.8053,72600.0
2006-02-01 10:50:00,59.41,59.48,59.4,59.47,21800.0,46.7896,46.8447,46.7817,46.8368,21800.0
2006-02-01 10:55:00,59.48,59.5,59.41,59.45,88000.0,46.8447,46.8605,46.7896,46.8211,88000.0
2006-02-01 11:00:00,59.42,59.45,59.41,59.44,58800.0,46.7974,46.8211,46.7896,46.8132,58800.0
2006-02-01 11:05:00,59.45,59.47,59.41,59.46,77500.0,46.8211,46.8368,46.7896,46.829,77500.0
2006-02-01 11:10:00,59.45,59.5,59.42,59.5,217200.0,46.8211,46.8605,46.7974,46.8605,217200.0
2006-02-01 11:15:00,59.5,59.51,59.45,59.5,101500.0,46.8605,46.8683,46.8211,46.8605,101500.0
2006-02-01 11:20:00,59.48,59.51,59.46,59.5,88300.0,46.8447,46.8683,46.829,46.8605,88300.0
2006-02-01 11:25:00,59.5,59.52,59.44,59.52,137200.0,46.8605,46.8762,46.8132,46.8762,137200.0
2006-02-01 11:30:00,59.51,59.52,59.45,59.49,127700.0,46.8683,46.8762,46.8211,46.8526,127700.0
2006-02-01 11:35:00,59.48,59.52,59.48,59.5,53300.0,46.8447,46.8762,46.8447,46.8605,53300.0
2006-02-01 11:40:00,59.5,59.52,59.45,59.47,104300.0,46.8605,46.8762,46.8211,46.8368,104300.0
2006-02-01 11:45:00,59.46,59.57,59.45,59.55,188200.0,46.829,46.9156,46.8211,46.8998,188200.0
2006-02-01 11:50:00,59.56,59.59,59.5,59.59,38800.0,46.9077,46.9313,46.8605,46.9313,38800.0
2006-02-01 11:55:00,59.59,59.6,59.49,59.49,109500.0,46.9313,46.9392,46.8526,46.8526,109500.0
2006-02-01 12:00:00,59.5,59.54,59.45,59.45,35700.0,46.8605,46.892,46.8211,46.8211,35700.0
2006-02-01 12:05:00,59.47,59.49,59.4,59.43,105400.0,46.8368,46.8526,46.7817,46.8053,105400.0
2006-02-01 12:10:00,59.43,59.45,59.36,59.41,92900.0,46.8053,46.8211,46.7502,46.7896,92900.0
2006-02-01 12:15:00,59.43,59.44,59.31,59.32,90200.0,46.8053,46.8132,46.7108,46.7187,90200.0
2006-02-01 12:20:00,59.33,59.34,59.26,59.32,49100.0,46.7266,46.7344,46.6714,46.7187,49100.0
2006-02-01 12:25:00,59.31,59.32,59.25,59.27,68400.0,46.7108,46.7187,46.6636,46.6793,68400.0
2006-02-01 12:30:00,59.28,59.33,59.25,59.32,54400.0,46.6872,46.7266,46.6636,46.7187,54400.0
2006-02-01 12:35:00,59.31,59.34,59.26,59.3,36400.0,46.7108,46.7344,46.6714,46.7029,36400.0
2006-02-01 12:40:00,59.32,59.32,59.27,59.3,34200.0,46.7187,46.7187,46.6793,46.7029,34200.0
2006-02-01 12:45:00,59.3,59.33,59.29,59.3,24700.0,46.7029,46.7266,46.6951,46.7029,24700.0
2006-02-01 12:50:00,59.31,59.31,59.26,59.28,44200.0,46.7108,46.7108,46.6714,46.6872,44200.0
2006-02-01 12:55:00,59.28,59.43,59.26,59.36,38800.0,46.6872,46.8053,46.6714,46.7502,38800.0
2006-02-01 13:00:00,59.37,59.44,59.34,59.42,97900.0,46.7581,46.8132,46.7344,46.7974,97900.0
2006-02-01 13:05:00,59.42,59.44,59.4,59.42,44800.0,46.7974,46.8132,46.7817,46.7974,44800.0
2006-02-01 13:10:00,59.42,59.46,59.42,59.44,49200.0,46.7974,46.829,46.7974,46.8132,49200.0
2006-02-01 13:15:00,59.43,59.43,59.4,59.4,79700.0,46.8053,46.8053,46.7817,46.7817,79700.0
2006-02-01 13:20:00,59.4,59.5,59.4,59.46,64300.0,46.7817,46.8605,46.7817,46.829,64300.0
2006-02-01 13:25:00,59.46,59.48,59.44,59.44,35400.0,46.829,46.8447,46.8132,46.8132,35400.0
2006-02-01 13:30:00,59.44,59.45,59.32,59.33,50500.0,46.8132,46.8211,46.7187,46.7266,50500.0
2006-02-01 13:35:00,59.33,59.33,59.26,59.29,87000.0,46.7266,46.7266,46.6714,46.6951,87000.0
2006-02-01 13:40:00,59.3,59.3,59.24,59.26,39700.0,46.7029,46.7029,46.6557,46.6714,39700.0
2006-02-01 13:45:00,59.28,59.32,59.25,59.27,41800.0,46.6872,46.7187,46.6636,46.6793,41800.0
2006-02-01 13:50:00,59.26,59.44,59.26,59.44,46000.0,46.6714,46.8132,46.6714,46.8132,46000.0
2006-02-01 13:55:00,59.46,59.46,59.29,59.37,43900.0,46.829,46.829,46.6951,46.7581,43900.0
2006-02-01 14:00:00,59.37,59.5,59.34,59.5,62800.0,46.7581,46.8605,46.7344,46.8605,62800.0
2006-02-01 14:05:00,59.51,59.54,59.5,59.52,104400.0,46.8683,46.892,46.8605,46.8762,104400.0
2006-02-01 14:10:00,59.5,59.54,59.45,59.47,78300.0,46.8605,46.892,46.8211,46.8368,78300.0
2006-02-01 14:15:00,59.47,59.54,59.46,59.53,90100.0,46.8368,46.892,46.829,46.8841,90100.0
2006-02-01 14:20:00,59.54,59.55,59.37,59.39,42200.0,46.892,46.8998,46.7581,46.7738,42200.0
2006-02-01 14:25:00,59.43,59.49,59.33,59.38,40800.0,46.8053,46.8526,46.7266,46.7659,40800.0
2006-02-01 14:30:00,59.38,59.54,59.38,59.42,49800.0,46.7659,46.892,46.7659,46.7974,49800.0
2006-02-01 14:35:00,59.42,59.5,59.38,59.43,45500.0,46.7974,46.8605,46.7659,46.8053,45500.0
2006-02-01 14:40:00,59.41,59.44,59.3,59.38,104600.0,46.7896,46.8132,46.7029,46.7659,104600.0
2006-02-01 14:45:00,59.4,59.43,59.31,59.41,43100.0,46.7817,46.8053,46.7108,46.7896,43100.0
2006-02-01 14:50:00,59.42,59.46,59.34,59.43,51200.0,46.7974,46.829,46.7344,46.8053,51200.0
2006-02-01 14:55:00,59.44,59.45,59.37,59.42,28500.0,46.8132,46.8211,46.7581,46.7974,28500.0
2006-02-01 15:00:00,59.43,59.45,59.4,59.44,22600.0,46.8053,46.8211,46.7817,46.8132,22600.0
2006-02-01 15:05:00,59.41,59.48,59.38,59.47,52300.0,46.7896,46.8447,46.7659,46.8368,52300.0
2006-02-01 15:10:00,59.45,59.5,59.43,59.5,66900.0,46.8211,46.8605,46.8053,46.8605,66900.0
2006-02-01 15:15:00,59.49,59.52,59.36,59.38,59200.0,46.8526,46.8762,46.7502,46.7659,59200.0
2006-02-01 15:20:00,59.38,59.49,59.38,59.46,60300.0,46.7659,46.8526,46.7659,46.829,60300.0
2006-02-01 15:25:00,59.45,59.49,59.44,59.49,68200.0,46.8211,46.8526,46.8132,46.8526,68200.0
2006-02-01 15:30:00,59.48,59.54,59.45,59.51,65400.0,46.8447,46.892,46.8211,46.8683,65400.0
2006-02-01 15:35:00,59.5,59.59,59.49,59.58,61500.0,46.8605,46.9313,46.8526,46.9235,61500.0
2006-02-01 15:40:00,59.57,59.64,59.57,59.59,68800.0,46.9156,46.9707,46.9156,46.9313,68800.0
2006-02-01 15:45:00,59.59,59.69,59.59,59.65,101700.0,46.9313,47.0101,46.9313,46.9786,101700.0
2006-02-01 15:50:00,59.65,59.66,59.47,59.48,73800.0,46.9786,46.9865,46.8368,46.8447,73800.0
2006-02-01 15:55:00,59.48,59.52,59.46,59.52,106800.0,46.8447,46.8762,46.829,46.8762,106800.0
2006-02-02 09:30:00,59.73,59.74,59.46,59.55,142200.0,47.0416,47.0495,46.829,46.8998,142200.0
2006-02-02 09:35:00,59.54,59.56,59.5,59.52,80400.0,46.892,46.9077,46.8605,46.8762,80400.0
2006-02-02 09:40:00,59.51,59.51,59.41,59.48,53500.0,46.8683,46.8683,46.7896,46.8447,53500.0
2006-02-02 09:45:00,59.47,59.49,59.45,59.45,50700.0,46.8368,46.8526,46.8211,46.8211,50700.0
2006-02-02 09:50:00,59.48,59.54,59.47,59.52,50900.0,46.8447,46.892,46.8368,46.8762,50900.0
2006-02-02 09:55:00,59.51,59.52,59.45,59.47,107300.0,46.8683,46.8762,46.8211,46.8368,107300.0
2006-02-02 10:00:00,59.47,59.47,59.35,59.4,92300.0,46.8368,46.8368,46.7423,46.7817,92300.0
2006-02-02 10:05:00,59.39,59.4,59.3,59.32,85700.0,46.7738,46.7817,46.7029,46.7187,85700.0
2006-02-02 10:10:00,59.32,59.36,59.29,59.32,70900.0,46.7187,46.7502,46.6951,46.7187,70900.0
2006-02-02 10:15:00,59.31,59.31,59.23,59.23,161700.0,46.7108,46.7108,46.6478,46.6478,161700.0
2006-02-02 10:20:00,59.23,59.46,59.23,59.46,148600.0,46.6478,46.829,46.6478,46.829,148600.0
2006-02-02 10:25:00,59.46,59.47,59.33,59.37,83600.0,46.829,46.8368,46.7266,46.7581,83600.0
2006-02-02 10:30:00,59.37,59.43,59.34,59.35,60600.0,46.7581,46.8053,46.7344,46.7423,60600.0
2006-02-02 10:35:00,59.35,59.35,59.28,59.31,79100.0,46.7423,46.7423,46.6872,46.7108,79100.0
2006-02-02 10:40:00,59.31,59.37,59.24,59.25,71400.0,46.7108,46.7581,46.6557,46.6636,71400.0
2006-02-02 10:45:00,59.26,59.3,59.23,59.25,43400.0,46.6714,46.7029,46.6478,46.6636,43400.0
2006-02-02 10:50:00,59.24,59.28,59.2,59.24,85600.0,46.6557,46.6872,46.6242,46.6557,85600.0
2006-02-02 10:55:00,59.23,59.3,59.14,59.16,70200.0,46.6478,46.7029,46.5769,46.5927,70200.0
2006-02-02 11:00:00,59.19,59.21,58.9,59.09,142300.0,46.6163,46.6321,46.3879,46.5375,142300.0
2006-02-02 11:05:00,59.11,59.14,59.02,59.02,169200.0,46.5533,46.5769,46.4824,46.4824,169200.0
2006-02-02 11:10:00,59.02,59.05,58.77,59.03,103400.0,46.4824,46.506,46.2855,46.4903,103400.0
2006-02-02 11:15:00,59.03,59.09,59.01,59.08,95400.0,46.4903,46.5375,46.4745,46.5297,95400.0
2006-02-02 11:20:00,59.07,59.08,58.92,59.03,42000.0,46.5218,46.5297,46.4037,46.4903,42000.0
2006-02-02 11:25:00,59.02,59.05,58.78,58.86,99700.0,46.4824,46.506,46.2934,46.3564,99700.0
2006-02-02 11:30:00,58.86,58.94,58.75,58.94,94000.0,46.3564,46.4194,46.2698,46.4194,94000.0
2006-02-02 11:35:00,58.94,59.0,58.93,58.99,62300.0,46.4194,46.4667,46.4115,46.4588,62300.0
2006-02-02 11:40:00,58.99,59.22,58.99,59.08,99000.0,46.4588,46.6399,46.4588,46.5297,99000.0
2006-02-02 11:45:00,59.08,59.17,59.08,59.14,472500.0,46.5297,46.6006,46.5297,46.5769,472500.0
2006-02-02 11:50:00,59.14,59.25,59.12,59.18,55400.0,46.5769,46.6636,46.5612,46.6084,55400.0
2006-02-02 11:55:00,59.18,59.22,59.13,59.15,77800.0,46.6084,46.6399,46.5691,46.5848,77800.0
2006-02-02 12:00:00,59.15,59.17,59.03,59.1,34600.0,46.5848,46.6006,46.4903,46.5454,34600.0
2006-02-02 12:05:00,59.09,59.1,58.95,59.01,51400.0,46.5375,46.5454,46.4273,46.4745,51400.0
2006-02-02 12:10:00,59.0,59.09,58.99,59.08,49000.0,46.4667,46.5375,46.4588,46.5297,49000.0
2006-02-02 12:15:00,59.09,59.12,59.06,59.08,31700.0,46.5375,46.5612,46.5139,46.5297,31700.0
2006-02-02 12:20:00,59.09,59.12,59.06,59.11,34400.0,46.5375,46.5612,46.5139,46.5533,34400.0
2006-02-02 12:25:00,59.1,59.11,59.0,59.1,42800.0,46.5454,46.5533,46.4667,46.5454,42800.0
2006-02-02 12:30:00,59.09,59.09,58.99,59.02,37300.0,46.5375,46.5375,46.4588,46.4824,37300.0
2006-02-02 12:35:00,59.02,59.05,58.97,59.03,26000.0,46.4824,46.506,46.443,46.4903,26000.0
2006-02-02 12:40:00,59.03,59.04,58.93,59.03,29300.0,46.4903,46.4982,46.4115,46.4903,29300.0
2006-02-02 12:45:00,59.04,59.09,59.03,59.06,17600.0,46.4982,46.5375,46.4903,46.5139,17600.0
2006-02-02 12:50:00,59.06,59.14,59.04,59.11,42100.0,46.5139,46.5769,46.4982,46.5533,42100.0
2006-02-02 12:55:00,59.1,59.12,59.05,59.05,29600.0,46.5454,46.5612,46.506,46.506,29600.0
2006-02-02 13:00:00,59.05,59.18,59.03,59.12,40200.0,46.506,46.6084,46.4903,46.5612,40200.0
2006-02-02 13:05:00,59.12,59.15,59.03,59.03,30500.0,46.5612,46.5848,46.4903,46.4903,30500.0
2006-02-02 13:10:00,59.03,59.16,59.02,59.15,42400.0,46.4903,46.5927,46.4824,46.5848,42400.0
2006-02-02 13:15:00,59.15,59.19,59.1,59.13,39100.0,46.5848,46.6163,46.5454,46.5691,39100.0
2006-02-02 13:20:00,59.12,59.16,59.06,59.16,26600.0,46.5612,46.5927,46.5139,46.5927,26600.0
2006-02-02 13:25:00,59.16,59.21,59.0,59.0,65400.0,46.5927,46.6321,46.4667,46.4667,65400.0
2006-02-02 13:30:00,59.0,59.13,58.95,59.07,48200.0,46.4667,46.5691,46.4273,46.5218,48200.0
2006-02-02 13:35:00,59.08,59.2,59.03,59.15,50700.0,46.5297,46.6242,46.4903,46.5848,50700.0
2006-02-02 13:40:00,59.14,59.15,59.01,59.05,44100.0,46.5769,46.5848,46.4745,46.506,44100.0
2006-02-02 13:45:00,59.05,59.17,59.05,59.13,28100.0,46.506,46.6006,46.506,46.5691,28100.0
2006-02-02 13:50:00,59.13,59.28,59.13,59.25,67500.0,46.5691,46.6872,46.5691,46.6636,67500.0
2006-02-02 13:55:00,59.26,59.26,59.1,59.18,38100.0,46.6714,46.6714,46.5454,46.6084,38100.0
2006-02-02 14:00:00,59.18,59.2,59.13,59.13,45200.0,46.6084,46.6242,46.5691,46.5691,45200.0
2006-02-02 14:05:00,59.13,59.18,59.07,59.17,35300.0,46.5691,46.6084,46.5218,46.6006,35300.0
2006-02-02 14:10:00,59.16,59.2,59.02,59.02,68600.0,46.5927,46.6242,46.4824,46.4824,68600.0
2006-02-02 14:15:00,59.02,59.08,58.95,59.06,44200.0,46.4824,46.5297,46.4273,46.5139,44200.0
2006-02-02 14:20:00,59.07,59.08,59.01,59.04,52100.0,46.5218,46.5297,46.4745,46.4982,52100.0
2006-02-02 14:25:00,59.04,59.1,59.02,59.02,33700.0,46.4982,46.5454,46.4824,46.4824,33700.0
2006-02-02 14:30:00,59.02,59.1,59.02,59.06,62400.0,46.4824,46.5454,46.4824,46.5139,62400.0
2006-02-02 14:35:00,59.07,59.14,59.0,59.01,81000.0,46.5218,46.5769,46.4667,46.4745,81000.0
2006-02-02 14:40:00,59.01,59.05,58.89,59.03,85500.0,46.4745,46.506,46.38,46.4903,85500.0
2006-02-02 14:45:00,59.03,59.06,58.88,58.88,105000.0,46.4903,46.5139,46.3722,46.3722,105000.0
2006-02-02 14:50:00,58.86,58.96,58.83,58.95,92100.0,46.3564,46.4352,46.3328,46.4273,92100.0
2006-02-02 14:55:00,58.96,58.96,58.82,58.91,91100.0,46.4352,46.4352,46.3249,46.3958,91100.0
2006-02-02 15:00:00,58.91,59.0,58.81,59.0,71200.0,46.3958,46.4667,46.317,46.4667,71200.0
2006-02-02 15:05:00,59.0,59.08,58.99,59.06,64600.0,46.4667,46.5297,46.4588,46.5139,64600.0
2006-02-02 15:10:00,59.06,59.19,59.04,59.16,54700.0,46.5139,46.6163,46.4982,46.5927,54700.0
2006-02-02 15:15:00,59.17,59.18,59.1,59.1,60500.0,46.6006,46.6084,46.5454,46.5454,60500.0
2006-02-02 15:20:00,59.1,59.19,59.1,59.19,81300.0,46.5454,46.6163,46.5454,46.6163,81300.0
2006-02-02 15:25:00,59.19,59.25,59.15,59.2,68000.0,46.6163,46.6636,46.5848,46.6242,68000.0
2006-02-02 15:30:00,59.2,59.26,59.15,59.26,76700.0,46.6242,46.6714,46.5848,46.6714,76700.0
2006-02-02 15:35:00,59.25,59.3,59.2,59.3,91600.0,46.6636,46.7029,46.6242,46.7029,91600.0
2006-02-02 15:40:00,59.3,59.35,59.2,59.22,122600.0,46.7029,46.7423,46.6242,46.6399,122600.0
2006-02-02 15:45:00,59.22,59.32,59.22,59.32,107900.0,46.6399,46.7187,46.6399,46.7187,107900.0
2006-02-02 15:50:00,59.32,59.4,59.31,59.37,156100.0,46.7187,46.7817,46.7108,46.7581,156100.0
2006-02-02 15:55:00,59.38,59.38,59.27,59.29,116700.0,46.7659,46.7659,46.6793,46.6951,116700.0
2006-02-03 09:30:00,59.36,59.39,59.26,59.31,98500.0,46.7502,46.7738,46.6714,46.7108,98500.0
2006-02-03 09:35:00,59.33,59.33,59.2,59.3,96600.0,46.7266,46.7266,46.6242,46.7029,96600.0
2006-02-03 09:40:00,59.3,59.5,59.3,59.5,112100.0,46.7029,46.8605,46.7029,46.8605,112100.0
2006-02-03 09:45:00,59.5,59.59,59.4,59.57,100200.0,46.8605,46.9313,46.7817,46.9156,100200.0
2006-02-03 09:50:00,59.56,59.56,59.25,59.27,104800.0,46.9077,46.9077,46.6636,46.6793,104800.0
2006-02-03 09:55:00,59.27,59.3,59.09,59.11,101900.0,46.6793,46.7029,46.5375,46.5533,101900.0
2006-02-03 10:00:00,59.1,59.47,59.09,59.47,95600.0,46.5454,46.8368,46.5375,46.8368,95600.0
2006-02-03 10:05:00,59.5,59.54,59.3,59.41,209200.0,46.8605,46.892,46.7029,46.7896,209200.0
2006-02-03 10:10:00,59.41,59.48,59.4,59.43,82200.0,46.7896,46.8447,46.7817,46.8053,82200.0
2006-02-03 10:15:00,59.44,59.44,59.32,59.37,62200.0,46.8132,46.8132,46.7187,46.7581,62200.0
2006-02-03 10:20:00,59.37,59.38,59.3,59.35,90900.0,46.7581,46.7659,46.7029,46.7423,90900.0
2006-02-03 10:25:00,59.38,59.42,59.37,59.42,61800.0,46.7659,46.7974,46.7581,46.7974,61800.0
2006-02-03 10:30:00,59.41,59.42,59.39,59.4,39400.0,46.7896,46.7974,46.7738,46.7817,39400.0
2006-02-03 10:35:00,59.42,59.44,59.39,59.41,91700.0,46.7974,46.8132,46.7738,46.7896,91700.0
2006-02-03 10:40:00,59.42,59.42,59.4,59.41,40800.0,46.7974,46.7974,46.7817,46.7896,40800.0
2006-02-03 10:45:00,59.4,59.46,59.4,59.43,85300.0,46.7817,46.829,46.7817,46.8053,85300.0
2006-02-03 10:50:00,59.46,59.46,59.43,59.45,61200.0,46.829,46.829,46.8053,46.8211,61200.0
2006-02-03 10:55:00,59.44,59.45,59.42,59.42,49400.0,46.8132,46.8211,46.7974,46.7974,49400.0
2006-02-03 11:00:00,59.42,59.45,59.42,59.44,53700.0,46.7974,46.8211,46.7974,46.8132,53700.0
2006-02-03 11:05:00,59.43,59.48,59.42,59.48,98000.0,46.8053,46.8447,46.7974,46.8447,98000.0
2006-02-03 11:10:00,59.47,59.48,59.42,59.44,93000.0,46.8368,46.8447,46.7974,46.8132,93000.0
2006-02-03 11:15:00,59.45,59.46,59.42,59.45,45600.0,46.8211,46.829,46.7974,46.8211,45600.0
2006-02-03 11:20:00,59.45,59.48,59.43,59.46,38300.0,46.8211,46.8447,46.8053,46.829,38300.0
2006-02-03 11:25:00,59.47,59.5,59.43,59.49,51700.0,46.8368,46.8605,46.8053,46.8526,51700.0
2006-02-03 11:30:00,59.48,59.5,59.44,59.45,51800.0,46.8447,46.8605,46.8132,46.8211,51800.0
2006-02-03 11:35:00,59.46,59.55,59.44,59.49,49100.0,46.829,46.8998,46.8132,46.8526,49100.0
2006-02-03 11:40:00,59.5,59.6,59.48,59.56,43400.0,46.8605,46.9392,46.8447,46.9077,43400.0
2006-02-03 11:45:00,59.55,59.6,59.47,59.6,101900.0,46.8998,46.9392,46.8368,46.9392,101900.0
2006-02-03 11:50:00,59.6,59.62,59.54,59.57,40900.0,46.9392,46.955,46.892,46.9156,40900.0
2006-02-03 11:55:00,59.57,59.58,59.45,59.54,34400.0,46.9156,46.9235,46.8211,46.892,34400.0
2006-02-03 12:00:00,59.54,59.6,59.5,59.59,24000.0,46.892,46.9392,46.8605,46.9313,24000.0
2006-02-03 12:05:00,59.59,59.6,59.51,59.52,32300.0,46.9313,46.9392,46.8683,46.8762,32300.0
2006-02-03 12:10:00,59.53,59.66,59.51,59.65,50500.0,46.8841,46.9865,46.8683,46.9786,50500.0
2006-02-03 12:15:00,59.64,59.7,59.6,59.68,66600.0,46.9707,47.018,46.9392,47.0022,66600.0
2006-02-03 12:20:00,59.69,59.75,59.55,59.7,246800.0,47.0101,47.0573,46.8998,47.018,246800.0
2006-02-03 12:25:00,59.7,59.8,59.68,59.8,95500.0,47.018,47.0967,47.0022,47.0967,95500.0
2006-02-03 12:30:00,59.8,59.88,59.8,59.85,71700.0,47.0967,47.1597,47.0967,47.1361,71700.0
2006-02-03 12:35:00,59.85,59.85,59.76,59.78,23800.0,47.1361,47.1361,47.0652,47.081,23800.0
2006-02-03 12:40:00,59.78,59.81,59.73,59.76,38000.0,47.081,47.1046,47.0416,47.0652,38000.0
2006-02-03 12:45:00,59.76,59.84,59.74,59.83,21400.0,47.0652,47.1282,47.0495,47.1204,21400.0
2006-02-03 12:50:00,59.84,59.88,59.79,59.86,74500.0,47.1282,47.1597,47.0888,47.144,74500.0
2006-02-03 12:55:00,59.87,59.87,59.74,59.77,29400.0,47.1519,47.1519,47.0495,47.0731,29400.0
2006-02-03 13:00:00,59.77,59.8,59.75,59.76,21400.0,47.0731,47.0967,47.0573,47.0652,21400.0
2006-02-03 13:05:00,59.76,59.82,59.74,59.8,37900.0,47.0652,47.1125,47.0495,47.0967,37900.0
2006-02-03 13:10:00,59.8,59.81,59.75,59.79,59300.0,47.0967,47.1046,47.0573,47.0888,59300.0
2006-02-03 13:15:00,59.79,59.83,59.76,59.76,42500.0,47.0888,47.1204,47.0652,47.0652,42500.0
2006-02-03 13:20:00,59.75,59.89,59.75,59.85,70200.0,47.0573,47.1676,47.0573,47.1361,70200.0
2006-02-03 13:25:00,59.89,59.89,59.66,59.75,46700.0,47.1676,47.1676,46.9865,47.0573,46700.0
2006-02-03 13:30:00,59.75,59.78,59.71,59.77,26700.0,47.0573,47.081,47.0258,47.0731,26700.0
2006-02-03 13:35:00,59.77,59.78,59.72,59.77,26200.0,47.0731,47.081,47.0337,47.0731,26200.0
2006-02-03 13:40:00,59.77,59.79,59.64,59.66,36200.0,47.0731,47.0888,46.9707,46.9865,36200.0
2006-02-03 13:45:00,59.66,59.72,59.64,59.72,57300.0,46.9865,47.0337,46.9707,47.0337,57300.0
2006-02-03 13:50:00,59.71,59.72,59.66,59.68,56800.0,47.0258,47.0337,46.9865,47.0022,56800.0
2006-02-03 13:55:00,59.67,59.71,59.67,59.67,54100.0,46.9943,47.0258,46.9943,46.9943,54100.0
2006-02-03 14:00:00,59.69,59.74,59.64,59.72,56400.0,47.0101,47.0495,46.9707,47.0337,56400.0
2006-02-03 14:05:00,59.71,59.74,59.69,59.71,75500.0,47.0258,47.0495,47.0101,47.0258,75500.0
2006-02-03 14:10:00,59.72,59.72,59.62,59.65,38600.0,47.0337,47.0337,46.955,46.9786,38600.0
2006-02-03 14:15:00,59.65,59.66,59.51,59.63,62900.0,46.9786,46.9865,46.8683,46.9628,62900.0
2006-02-03 14:20:00,59.62,59.62,59.55,59.61,51500.0,46.955,46.955,46.8998,46.9471,51500.0
2006-02-03 14:25:00,59.61,59.61,59.54,59.56,57500.0,46.9471,46.9471,46.892,46.9077,57500.0
2006-02-03 14:30:00,59.57,59.67,59.55,59.66,44000.0,46.9156,46.9943,46.8998,46.9865,44000.0
2006-02-03 14:35:00,59.66,59.69,59.58,59.61,46500.0,46.9865,47.0101,46.9235,46.9471,46500.0
2006-02-03 14:40:00,59.61,59.68,59.55,59.59,37100.0,46.9471,47.0022,46.8998,46.9313,37100.0
2006-02-03 14:45:00,59.59,59.65,59.55,59.63,63300.0,46.9313,46.9786,46.8998,46.9628,63300.0
2006-02-03 14:50:00,59.64,59.64,59.5,59.5,43400.0,46.9707,46.9707,46.8605,46.8605,43400.0
2006-02-03 14:55:00,59.51,59.53,59.49,59.52,39900.0,46.8683,46.8841,46.8526,46.8762,39900.0
2006-02-03 15:00:00,59.5,59.56,59.49,59.52,216100.0,46.8605,46.9077,46.8526,46.8762,216100.0
2006-02-03 15:05:00,59.52,59.59,59.51,59.58,50200.0,46.8762,46.9313,46.8683,46.9235,50200.0
2006-02-03 15:10:00,59.58,59.61,59.55,59.57,34200.0,46.9235,46.9471,46.8998,46.9156,34200.0
2006-02-03 15:15:00,59.56,59.58,59.53,59.57,117300.0,46.9077,46.9235,46.8841,46.9156,117300.0
2006-02-03 15:20:00,59.6,59.68,59.57,59.66,66500.0,46.9392,47.0022,46.9156,46.9865,66500.0
2006-02-03 15:25:00,59.66,59.67,59.55,59.57,37900.0,46.9865,46.9943,46.8998,46.9156,37900.0
2006-02-03 15:30:00,59.56,59.56,59.47,59.51,75800.0,46.9077,46.9077,46.8368,46.8683,75800.0
2006-02-03 15:35:00,59.51,59.6,59.5,59.6,61800.0,46.8683,46.9392,46.8605,46.9392,61800.0
2006-02-03 15:40:00,59.58,59.62,59.53,59.6,63400.0,46.9235,46.955,46.8841,46.9392,63400.0
2006-02-03 15:45:00,59.61,59.69,59.6,59.62,70100.0,46.9471,47.0101,46.9392,46.955,70100.0
2006-02-03 15:50:00,59.61,59.69,59.55,59.62,84300.0,46.9471,47.0101,46.8998,46.955,84300.0
2006-02-03 15:55:00,59.62,59.63,59.55,59.56,79400.0,46.955,46.9628,46.8998,46.9077,79400.0
2006-02-06 09:30:00,59.34,59.6,59.0,59.0,184900.0,46.7344,46.9392,46.4667,46.4667,184900.0
2006-02-06 09:35:00,58.91,59.19,58.88,59.02,105600.0,46.3958,46.6163,46.3722,46.4824,105600.0
2006-02-06 09:40:00,59.01,59.1,58.98,59.1,86800.0,46.4745,46.5454,46.4509,46.5454,86800.0
2006-02-06 09:45:00,59.11,59.14,58.97,58.98,85800.0,46.5533,46.5769,46.443,46.4509,85800.0
2006-02-06 09:50:00,58.98,58.99,58.77,58.93,58600.0,46.4509,46.4588,46.2855,46.4115,58600.0
2006-02-06 09:55:00,58.93,58.94,58.76,58.85,83000.0,46.4115,46.4194,46.2777,46.3485,83000.0
2006-02-06 10:00:00,58.86,58.88,58.77,58.83,55500.0,46.3564,46.3722,46.2855,46.3328,55500.0
2006-02-06 10:05:00,58.82,58.82,58.59,58.64,116700.0,46.3249,46.3249,46.1438,46.1831,116700.0
2006-02-06 10:10:00,58.65,58.77,58.6,58.76,55500.0,46.191,46.2855,46.1516,46.2777,55500.0
2006-02-06 10:15:00,58.75,58.8,58.7,58.73,76500.0,46.2698,46.3092,46.2304,46.254,76500.0
2006-02-06 10:20:00,58.73,58.77,58.72,58.76,56000.0,46.254,46.2855,46.2461,46.2777,56000.0
2006-02-06 10:25:00,58.75,58.8,58.71,58.72,34200.0,46.2698,46.3092,46.2383,46.2461,34200.0
2006-02-06 10:30:00,58.72,58.83,58.7,58.81,67000.0,46.2461,46.3328,46.2304,46.317,67000.0
2006-02-06 10:35:00,58.81,58.87,58.77,58.86,46400.0,46.317,46.3643,46.2855,46.3564,46400.0
2006-02-06 10:40:00,58.85,58.97,58.85,58.93,38800.0,46.3485,46.443,46.3485,46.4115,38800.0
2006-02-06 10:45:00,58.93,59.02,58.91,59.0,30600.0,46.4115,46.4824,46.3958,46.4667,30600.0
2006-02-06 10:50:00,59.0,59.04,58.87,58.95,26500.0,46.4667,46.4982,46.3643,46.4273,26500.0
2006-02-06 10:55:00,58.9,59.0,58.9,58.99,17300.0,46.3879,46.4667,46.3879,46.4588,17300.0
2006-02-06 11:00:00,58.99,59.04,58.93,59.04,38900.0,46.4588,46.4982,46.4115,46.4982,38900.0
2006-02-06 11:05:00,59.03,59.09,58.96,59.01,47600.0,46.4903,46.5375,46.4352,46.4745,47600.0
2006-02-06 11:10:00,59.01,59.01,58.95,58.96,19600.0,46.4745,46.4745,46.4273,46.4352,19600.0
2006-02-06 11:15:00,58.93,58.97,58.9,58.9,86800.0,46.4115,46.443,46.3879,46.3879,86800.0
2006-02-06 11:20:00,58.9,58.9,58.71,58.75,38600.0,46.3879,46.3879,46.2383,46.2698,38600.0
2006-02-06 11:25:00,58.76,58.76,58.7,58.73,63600.0,46.2777,46.2777,46.2304,46.254,63600.0
2006-02-06 11:30:00,58.74,58.8,58.72,58.75,34400.0,46.2619,46.3092,46.2461,46.2698,34400.0
2006-02-06 11:35:00,58.75,58.75,58.71,58.71,38500.0,46.2698,46.2698,46.2383,46.2383,38500.0
2006-02-06 11:40:00,58.72,58.72,58.62,58.69,71400.0,46.2461,46.2461,46.1674,46.2225,71400.0
2006-02-06 11:45:00,58.71,58.8,58.71,58.71,26500.0,46.2383,46.3092,46.2383,46.2383,26500.0
2006-02-06 11:50:00,58.73,58.76,58.63,58.63,45100.0,46.254,46.2777,46.1753,46.1753,45100.0
2006-02-06 11:55:00,58.64,58.71,58.63,58.69,56300.0,46.1831,46.2383,46.1753,46.2225,56300.0
2006-02-06 12:00:00,58.69,58.73,58.69,58.72,50300.0,46.2225,46.254,46.2225,46.2461,50300.0
2006-02-06 12:05:00,58.71,58.74,58.69,58.71,57900.0,46.2383,46.2619,46.2225,46.2383,57900.0
2006-02-06 12:10:00,58.72,58.74,58.68,58.69,51700.0,46.2461,46.2619,46.2146,46.2225,51700.0
2006-02-06 12:15:00,58.71,58.74,58.67,58.67,51500.0,46.2383,46.2619,46.2068,46.2068,51500.0
2006-02-06 12:20:00,58.67,58.75,58.63,58.72,35300.0,46.2068,46.2698,46.1753,46.2461,35300.0
2006-02-06 12:25:00,58.72,58.72,58.6,58.65,22500.0,46.2461,46.2461,46.1516,46.191,22500.0
2006-02-06 12:30:00,58.63,58.69,58.63,58.69,22000.0,46.1753,46.2225,46.1753,46.2225,22000.0
2006-02-06 12:35:00,58.68,58.7,58.54,58.54,56000.0,46.2146,46.2304,46.1044,46.1044,56000.0
2006-02-06 12:40:00,58.54,58.54,58.29,58.32,144800.0,46.1044,46.1044,45.9075,45.9311,144800.0
2006-02-06 12:45:00,58.3,58.43,58.3,58.43,71800.0,45.9154,46.0178,45.9154,46.0178,71800.0
2006-02-06 12:50:00,58.43,58.48,58.42,58.45,53100.0,46.0178,46.0571,46.0099,46.0335,53100.0
2006-02-06 12:55:00,58.46,58.56,58.42,58.56,34700.0,46.0414,46.1201,46.0099,46.1201,34700.0
2006-02-06 13:00:00,58.56,58.61,58.55,58.59,53600.0,46.1201,46.1595,46.1123,46.1438,53600.0
2006-02-06 13:05:00,58.59,58.6,58.54,58.6,24200.0,46.1438,46.1516,46.1044,46.1516,24200.0
2006-02-06 13:10:00,58.59,58.64,58.59,58.61,35200.0,46.1438,46.1831,46.1438,46.1595,35200.0
2006-02-06 13:15:00,58.6,58.62,58.6,58.6,27300.0,46.1516,46.1674,46.1516,46.1516,27300.0
2006-02-06 13:20:00,58.6,58.62,58.54,58.58,26000.0,46.1516,46.1674,46.1044,46.1359,26000.0
2006-02-06 13:25:00,58.58,58.6,58.55,58.58,11500.0,46.1359,46.1516,46.1123,46.1359,11500.0
2006-02-06 13:30:00,58.59,58.6,58.51,58.54,41400.0,46.1438,46.1516,46.0808,46.1044,41400.0
2006-02-06 13:35:00,58.54,58.55,58.53,58.54,27400.0,46.1044,46.1123,46.0965,46.1044,27400.0
2006-02-06 13:40:00,58.53,58.59,58.53,58.57,31300.0,46.0965,46.1438,46.0965,46.128,31300.0
2006-02-06 13:45:00,58.59,58.62,58.58,58.62,36600.0,46.1438,46.1674,46.1359,46.1674,36600.0
2006-02-06 13:50:00,58.62,58.65,58.6,58.6,67000.0,46.1674,46.191,46.1516,46.1516,67000.0
2006-02-06 13:55:00,58.6,58.61,58.6,58.61,23400.0,46.1516,46.1595,46.1516,46.1595,23400.0
2006-02-06 14:00:00,58.6,58.61,58.49,58.5,107700.0,46.1516,46.1595,46.065,46.0729,107700.0
2006-02-06 14:05:00,58.5,58.61,58.5,58.55,40100.0,46.0729,46.1595,46.0729,46.1123,40100.0
2006-02-06 14:10:00,58.54,58.54,58.46,58.48,40600.0,46.1044,46.1044,46.0414,46.0571,40600.0
2006-02-06 14:15:00,58.49,58.52,58.47,58.49,31300.0,46.065,46.0886,46.0493,46.065,31300.0
2006-02-06 14:20:00,58.49,58.49,58.41,58.42,40500.0,46.065,46.065,46.002,46.0099,40500.0
2006-02-06 14:25:00,58.41,58.44,58.38,58.42,36100.0,46.002,46.0256,45.9784,46.0099,36100.0
2006-02-06 14:30:00,58.43,58.45,58.4,58.43,43900.0,46.0178,46.0335,45.9941,46.0178,43900.0
2006-02-06 14:35:00,58.42,58.44,58.36,58.39,53100.0,46.0099,46.0256,45.9626,45.9863,53100.0
2006-02-06 14:40:00,58.38,58.42,58.35,58.37,65700.0,45.9784,46.0099,45.9547,45.9705,65700.0
2006-02-06 14:45:00,58.36,58.37,58.25,58.29,76900.0,45.9626,45.9705,45.876,45.9075,76900.0
2006-02-06 14:50:00,58.28,58.38,58.26,58.33,74600.0,45.8996,45.9784,45.8839,45.939,74600.0
2006-02-06 14:55:00,58.34,58.34,58.28,58.32,70500.0,45.9469,45.9469,45.8996,45.9311,70500.0
2006-02-06 15:00:00,58.3,58.36,58.3,58.32,43000.0,45.9154,45.9626,45.9154,45.9311,43000.0
2006-02-06 15:05:00,58.28,58.36,58.27,58.32,87200.0,45.8996,45.9626,45.8917,45.9311,87200.0
2006-02-06 15:10:00,58.32,58.39,58.28,58.35,88600.0,45.9311,45.9863,45.8996,45.9547,88600.0
2006-02-06 15:15:00,58.35,58.38,58.34,58.37,40800.0,45.9547,45.9784,45.9469,45.9705,40800.0
2006-02-06 15:20:00,58.37,58.43,58.32,58.37,63800.0,45.9705,46.0178,45.9311,45.9705,63800.0
2006-02-06 15:25:00,58.37,58.41,58.32,58.38,37500.0,45.9705,46.002,45.9311,45.9784,37500.0
2006-02-06 15:30:00,58.39,58.41,58.37,58.4,89700.0,45.9863,46.002,45.9705,45.9941,89700.0
2006-02-06 15:35:00,58.41,58.54,58.41,58.54,102400.0,46.002,46.1044,46.002,46.1044,102400.0
2006-02-06 15:40:00,58.54,58.7,58.53,58.7,91200.0,46.1044,46.2304,46.0965,46.2304,91200.0
2006-02-06 15:45:00,58.7,58.79,58.67,58.79,152000.0,46.2304,46.3013,46.2068,46.3013,152000.0
2006-02-06 15:50:00,58.78,58.79,58.46,58.5,93200.0,46.2934,46.3013,46.0414,46.0729,93200.0
2006-02-06 15:55:00,58.51,58.59,58.5,58.57,93700.0,46.0808,46.1438,46.0729,46.128,93700.0
2006-02-07 09:30:00,58.5,58.63,58.4,58.63,109800.0,46.0729,46.1753,45.9941,46.1753,109800.0
2006-02-07 09:35:00,58.64,58.78,58.58,58.68,47700.0,46.1831,46.2934,46.1359,46.2146,47700.0
2006-02-07 09:40:00,58.7,58.88,58.68,58.88,94900.0,46.2304,46.3722,46.2146,46.3722,94900.0
2006-02-07 09:45:00,58.9,59.08,58.81,58.82,135100.0,46.3879,46.5297,46.317,46.3249,135100.0
2006-02-07 09:50:00,58.82,58.91,58.67,58.7,65900.0,46.3249,46.3958,46.2068,46.2304,65900.0
2006-02-07 09:55:00,58.7,58.78,58.61,58.69,70400.0,46.2304,46.2934,46.1595,46.2225,70400.0
2006-02-07 10:00:00,58.68,58.89,58.68,58.79,98700.0,46.2146,46.38,46.2146,46.3013,98700.0
2006-02-07 10:05:00,58.79,58.81,58.71,58.78,40200.0,46.3013,46.317,46.2383,46.2934,40200.0
2006-02-07 10:10:00,58.78,58.78,58.62,58.62,47900.0,46.2934,46.2934,46.1674,46.1674,47900.0
2006-02-07 10:15:00,58.62,58.65,58.58,58.62,78400.0,46.1674,46.191,46.1359,46.1674,78400.0
2006-02-07 10:20:00,58.62,58.67,58.6,58.6,54300.0,46.1674,46.2068,46.1516,46.1516,54300.0
2006-02-07 10:25:00,58.53,58.59,58.48,58.54,42300.0,46.0965,46.1438,46.0571,46.1044,42300.0
2006-02-07 10:30:00,58.5,58.6,58.5,58.54,83100.0,46.0729,46.1516,46.0729,46.1044,83100.0
2006-02-07 10:35:00,58.55,58.56,58.33,58.33,96100.0,46.1123,46.1201,45.939,45.939,96100.0
2006-02-07 10:40:00,58.33,58.5,58.19,58.28,173600.0,45.939,46.0729,45.8287,45.8996,173600.0
2006-02-07 10:45:00,58.25,58.34,58.2,58.27,68700.0,45.876,45.9469,45.8366,45.8917,68700.0
2006-02-07 10:50:00,58.27,58.28,58.12,58.25,88900.0,45.8917,45.8996,45.7736,45.876,88900.0
2006-02-07 10:55:00,58.24,58.3,58.23,58.24,68800.0,45.8681,45.9154,45.8602,45.8681,68800.0
2006-02-07 11:00:00,58.23,58.31,58.17,58.28,63600.0,45.8602,45.9232,45.813,45.8996,63600.0
2006-02-07 11:05:00,58.26,58.28,58.2,58.2,30900.0,45.8839,45.8996,45.8366,45.8366,30900.0
2006-02-07 11:10:00,58.21,58.24,58.19,58.23,39200.0,45.8445,45.8681,45.8287,45.8602,39200.0
2006-02-07 11:15:00,58.22,58.23,58.19,58.22,56000.0,45.8524,45.8602,45.8287,45.8524,56000.0
2006-02-07 11:20:00,58.21,58.38,58.21,58.31,46500.0,45.8445,45.9784,45.8445,45.9232,46500.0
2006-02-07 11:25:00,58.3,58.39,58.25,58.26,110800.0,45.9154,45.9863,45.876,45.8839,110800.0
2006-02-07 11:30:00,58.25,58.36,58.25,58.35,66600.0,45.876,45.9626,45.876,45.9547,66600.0
2006-02-07 11:35:00,58.36,58.38,58.27,58.31,47200.0,45.9626,45.9784,45.8917,45.9232,47200.0
2006-02-07 11:40:00,58.31,58.33,58.27,58.3,23300.0,45.9232,45.939,45.8917,45.9154,23300.0
2006-02-07 11:45:00,58.31,58.37,58.24,58.28,41300.0,45.9232,45.9705,45.8681,45.8996,41300.0
2006-02-07 11:50:00,58.28,58.29,58.17,58.2,32400.0,45.8996,45.9075,45.813,45.8366,32400.0
2006-02-07 11:55:00,58.21,58.37,58.18,58.3,43200.0,45.8445,45.9705,45.8209,45.9154,43200.0
2006-02-07 12:00:00,58.31,58.34,58.2,58.25,55900.0,45.9232,45.9469,45.8366,45.876,55900.0
2006-02-07 12:05:00,58.26,58.4,58.26,58.38,89500.0,45.8839,45.9941,45.8839,45.9784,89500.0
2006-02-07 12:10:00,58.38,58.42,58.36,58.39,60400.0,45.9784,46.0099,45.9626,45.9863,60400.0
2006-02-07 12:15:00,58.38,58.42,58.37,58.42,38100.0,45.9784,46.0099,45.9705,46.0099,38100.0
2006-02-07 12:20:00,58.42,58.47,58.42,58.47,63600.0,46.0099,46.0493,46.0099,46.0493,63600.0
2006-02-07 12:25:00,58.47,58.47,58.4,58.42,41300.0,46.0493,46.0493,45.9941,46.0099,41300.0
2006-02-07 12:30:00,58.43,58.46,58.41,58.41,39800.0,46.0178,46.0414,46.002,46.002,39800.0
2006-02-07 12:35:00,58.41,58.41,58.25,58.3,49900.0,46.002,46.002,45.876,45.9154,49900.0
2006-02-07 12:40:00,58.3,58.3,58.26,58.26,27600.0,45.9154,45.9154,45.8839,45.8839,27600.0
2006-02-07 12:45:00,58.26,58.27,58.18,58.23,50000.0,45.8839,45.8917,45.8209,45.8602,50000.0
2006-02-07 12:50:00,58.21,58.25,58.2,58.23,29200.0,45.8445,45.876,45.8366,45.8602,29200.0
2006-02-07 12:55:00,58.23,58.23,58.17,58.19,66500.0,45.8602,45.8602,45.813,45.8287,66500.0
2006-02-07 13:00:00,58.19,58.21,58.12,58.13,60700.0,45.8287,45.8445,45.7736,45.7815,60700.0
2006-02-07 13:05:00,58.13,58.13,58.02,58.05,61000.0,45.7815,45.7815,45.6948,45.7185,61000.0
2006-02-07 13:10:00,58.05,58.08,58.0,58.05,86000.0,45.7185,45.7421,45.6791,45.7185,86000.0
2006-02-07 13:15:00,58.05,58.17,58.05,58.16,82100.0,45.7185,45.813,45.7185,45.8051,82100.0
2006-02-07 13:20:00,58.16,58.17,58.09,58.14,46000.0,45.8051,45.813,45.75,45.7894,46000.0
2006-02-07 13:25:00,58.13,58.15,58.07,58.09,26100.0,45.7815,45.7972,45.7342,45.75,26100.0
2006-02-07 13:30:00,58.07,58.09,58.04,58.09,29700.0,45.7342,45.75,45.7106,45.75,29700.0
2006-02-07 13:35:00,58.08,58.12,58.05,58.06,35200.0,45.7421,45.7736,45.7185,45.7264,35200.0
2006-02-07 13:40:00,58.05,58.07,57.98,58.03,39900.0,45.7185,45.7342,45.6633,45.7027,39900.0
2006-02-07 13:45:00,58.04,58.05,58.01,58.03,35900.0,45.7106,45.7185,45.687,45.7027,35900.0
2006-02-07 13:50:00,58.02,58.03,57.97,58.0,101500.0,45.6948,45.7027,45.6555,45.6791,101500.0
2006-02-07 13:55:00,58.0,58.03,57.95,57.97,47300.0,45.6791,45.7027,45.6397,45.6555,47300.0
2006-02-07 14:00:00,57.97,57.97,57.89,57.93,48700.0,45.6555,45.6555,45.5925,45.624,48700.0
2006-02-07 14:05:00,57.92,57.98,57.92,57.95,30900.0,45.6161,45.6633,45.6161,45.6397,30900.0
2006-02-07 14:10:00,57.95,57.97,57.92,57.97,50400.0,45.6397,45.6555,45.6161,45.6555,50400.0
2006-02-07 14:15:00,57.97,57.98,57.95,57.97,35100.0,45.6555,45.6633,45.6397,45.6555,35100.0
2006-02-07 14:20:00,57.97,57.99,57.95,57.98,39500.0,45.6555,45.6712,45.6397,45.6633,39500.0
2006-02-07 14:25:00,57.98,58.01,57.97,58.0,49100.0,45.6633,45.687,45.6555,45.6791,49100.0
2006-02-07 14:30:00,58.0,58.0,57.9,57.91,43900.0,45.6791,45.6791,45.6003,45.6082,43900.0
2006-02-07 14:35:00,57.92,57.95,57.85,57.86,32400.0,45.6161,45.6397,45.561,45.5688,32400.0
2006-02-07 14:40:00,57.89,57.95,57.87,57.95,25900.0,45.5925,45.6397,45.5767,45.6397,25900.0
2006-02-07 14:45:00,57.94,57.98,57.88,57.97,53200.0,45.6318,45.6633,45.5846,45.6555,53200.0
2006-02-07 14:50:00,57.95,57.97,57.9,57.92,33600.0,45.6397,45.6555,45.6003,45.6161,33600.0
2006-02-07 14:55:00,57.92,57.94,57.89,57.92,24300.0,45.6161,45.6318,45.5925,45.6161,24300.0
2006-02-07 15:00:00,57.93,57.99,57.92,57.97,44900.0,45.624,45.6712,45.6161,45.6555,44900.0
2006-02-07 15:05:00,57.97,58.0,57.96,57.97,56900.0,45.6555,45.6791,45.6476,45.6555,56900.0
2006-02-07 15:10:00,57.98,57.99,57.91,57.97,48400.0,45.6633,45.6712,45.6082,45.6555,48400.0
2006-02-07 15:15:00,57.97,57.98,57.86,57.89,69800.0,45.6555,45.6633,45.5688,45.5925,69800.0
2006-02-07 15:20:00,57.89,57.89,57.75,57.79,133600.0,45.5925,45.5925,45.4822,45.5137,133600.0
2006-02-07 15:25:00,57.79,57.82,57.77,57.78,107600.0,45.5137,45.5373,45.498,45.5058,107600.0
2006-02-07 15:30:00,57.78,57.81,57.78,57.79,95800.0,45.5058,45.5295,45.5058,45.5137,95800.0
2006-02-07 15:35:00,57.8,57.81,57.7,57.8,140300.0,45.5216,45.5295,45.4428,45.5216,140300.0
2006-02-07 15:40:00,57.8,57.83,57.77,57.78,148700.0,45.5216,45.5452,45.498,45.5058,148700.0
2006-02-07 15:45:00,57.78,57.81,57.77,57.79,148300.0,45.5058,45.5295,45.498,45.5137,148300.0
2006-02-07 15:50:00,57.78,57.81,57.77,57.8,114900.0,45.5058,45.5295,45.498,45.5216,114900.0
2006-02-07 15:55:00,57.8,57.8,57.74,57.76,78700.0,45.5216,45.5216,45.4743,45.4901,78700.0
2006-02-08 09:30:00,57.52,57.71,57.52,57.65,182800.0,45.3011,45.4507,45.3011,45.4034,182800.0
2006-02-08 09:35:00,57.66,57.8,57.33,57.35,226000.0,45.4113,45.5216,45.1514,45.1672,226000.0
2006-02-08 09:40:00,57.3,57.6,57.29,57.6,114300.0,45.1278,45.3641,45.1199,45.3641,114300.0
2006-02-08 09:45:00,57.6,57.6,57.25,57.31,109300.0,45.3641,45.3641,45.0884,45.1357,109300.0
2006-02-08 09:50:00,57.31,57.34,57.0,57.01,218000.0,45.1357,45.1593,44.8915,44.8994,218000.0
2006-02-08 09:55:00,57.04,57.11,56.4,56.65,345500.0,44.923,44.9782,44.419,44.6159,345500.0
2006-02-08 10:00:00,56.69,56.72,55.25,55.51,309500.0,44.6474,44.671,43.5133,43.718,309500.0
2006-02-08 10:05:00,55.55,56.74,55.4,56.62,437900.0,43.7495,44.6868,43.6314,44.5923,437900.0
2006-02-08 10:10:00,56.7,56.95,56.35,56.92,259600.0,44.6553,44.8521,44.3796,44.8285,259600.0
2006-02-08 10:15:00,56.9,57.4,56.9,57.35,257000.0,44.8128,45.2066,44.8128,45.1672,257000.0
2006-02-08 10:20:00,57.36,57.68,56.35,57.65,330100.0,45.1751,45.4271,44.3796,45.4034,330100.0
2006-02-08 10:25:00,57.65,57.7,56.95,57.3,255600.0,45.4034,45.4428,44.8521,45.1278,255600.0
2006-02-08 10:30:00,57.31,57.4,57.24,57.35,102900.0,45.1357,45.2066,45.0805,45.1672,102900.0
2006-02-08 10:35:00,57.38,57.6,57.32,57.52,84400.0,45.1908,45.3641,45.1435,45.3011,84400.0
2006-02-08 10:40:00,57.53,57.57,56.5,57.46,118500.0,45.3089,45.3404,44.4977,45.2538,118500.0
2006-02-08 10:45:00,57.45,57.57,57.4,57.5,104200.0,45.2459,45.3404,45.2066,45.2853,104200.0
2006-02-08 10:50:00,57.51,57.53,57.31,57.31,122700.0,45.2932,45.3089,45.1357,45.1357,122700.0
2006-02-08 10:55:00,57.31,57.42,57.25,57.31,65400.0,45.1357,45.2223,45.0884,45.1357,65400.0
2006-02-08 11:00:00,57.28,57.39,57.27,57.33,47900.0,45.112,45.1987,45.1042,45.1514,47900.0
2006-02-08 11:05:00,57.33,57.36,57.25,57.3,34100.0,45.1514,45.1751,45.0884,45.1278,34100.0
2006-02-08 11:10:00,57.29,57.45,57.2,57.41,42900.0,45.1199,45.2459,45.049,45.2144,42900.0
2006-02-08 11:15:00,57.42,57.42,57.28,57.36,41100.0,45.2223,45.2223,45.112,45.1751,41100.0
2006-02-08 11:20:00,57.37,57.5,57.35,57.5,48700.0,45.1829,45.2853,45.1672,45.2853,48700.0
2006-02-08 11:25:00,57.5,57.51,57.35,57.4,49600.0,45.2853,45.2932,45.1672,45.2066,49600.0
2006-02-08 11:30:00,57.33,57.5,57.33,57.45,56200.0,45.1514,45.2853,45.1514,45.2459,56200.0
2006-02-08 11:35:00,57.45,57.48,57.39,57.42,56900.0,45.2459,45.2696,45.1987,45.2223,56900.0
2006-02-08 11:40:00,57.41,57.42,57.15,57.25,89900.0,45.2144,45.2223,45.0097,45.0884,89900.0
2006-02-08 11:45:00,57.25,57.45,57.25,57.44,150900.0,45.0884,45.2459,45.0884,45.2381,150900.0
2006-02-08 11:50:00,57.45,57.46,57.4,57.44,61200.0,45.2459,45.2538,45.2066,45.2381,61200.0
2006-02-08 11:55:00,57.45,57.46,57.4,57.43,35300.0,45.2459,45.2538,45.2066,45.2302,35300.0
2006-02-08 12:00:00,57.44,57.58,57.41,57.56,47300.0,45.2381,45.3483,45.2144,45.3326,47300.0
2006-02-08 12:05:00,57.57,57.69,57.56,57.6,63500.0,45.3404,45.435,45.3326,45.3641,63500.0
2006-02-08 12:10:00,57.6,57.65,57.6,57.63,45800.0,45.3641,45.4034,45.3641,45.3877,45800.0
2006-02-08 12:15:00,57.64,57.67,57.62,57.64,26600.0,45.3956,45.4192,45.3798,45.3956,26600.0
2006-02-08 12:20:00,57.66,57.71,57.65,57.66,40900.0,45.4113,45.4507,45.4034,45.4113,40900.0
2006-02-08 12:25:00,57.68,57.73,57.67,57.71,22800.0,45.4271,45.4665,45.4192,45.4507,22800.0
2006-02-08 12:30:00,57.71,57.73,57.62,57.71,27400.0,45.4507,45.4665,45.3798,45.4507,27400.0
2006-02-08 12:35:00,57.71,57.87,57.7,57.85,98200.0,45.4507,45.5767,45.4428,45.561,98200.0
2006-02-08 12:40:00,57.85,57.95,57.81,57.86,67100.0,45.561,45.6397,45.5295,45.5688,67100.0
2006-02-08 12:45:00,57.87,57.87,57.79,57.79,127300.0,45.5767,45.5767,45.5137,45.5137,127300.0
2006-02-08 12:50:00,57.79,57.81,57.7,57.72,32200.0,45.5137,45.5295,45.4428,45.4586,32200.0
2006-02-08 12:55:00,57.72,57.81,57.7,57.81,52800.0,45.4586,45.5295,45.4428,45.5295,52800.0
2006-02-08 13:00:00,57.79,57.92,57.78,57.91,78100.0,45.5137,45.6161,45.5058,45.6082,78100.0
2006-02-08 13:05:00,57.91,57.91,57.78,57.8,40400.0,45.6082,45.6082,45.5058,45.5216,40400.0
2006-02-08 13:10:00,57.81,57.86,57.77,57.8,70600.0,45.5295,45.5688,45.498,45.5216,70600.0
2006-02-08 13:15:00,57.8,57.81,57.73,57.75,43400.0,45.5216,45.5295,45.4665,45.4822,43400.0
2006-02-08 13:20:00,57.74,57.92,57.72,57.9,43100.0,45.4743,45.6161,45.4586,45.6003,43100.0
2006-02-08 13:25:00,57.89,57.92,57.79,57.86,29000.0,45.5925,45.6161,45.5137,45.5688,29000.0
2006-02-08 13:30:00,57.87,57.95,57.85,57.9,52300.0,45.5767,45.6397,45.561,45.6003,52300.0
2006-02-08 13:35:00,57.89,57.93,57.87,57.92,43300.0,45.5925,45.624,45.5767,45.6161,43300.0
2006-02-08 13:40:00,57.92,57.99,57.89,57.99,55800.0,45.6161,45.6712,45.5925,45.6712,55800.0
2006-02-08 13:45:00,57.97,58.08,57.96,57.99,80500.0,45.6555,45.7421,45.6476,45.6712,80500.0
2006-02-08 13:50:00,57.99,57.99,57.84,57.84,48200.0,45.6712,45.6712,45.5531,45.5531,48200.0
2006-02-08 13:55:00,57.83,57.89,57.8,57.84,83000.0,45.5452,45.5925,45.5216,45.5531,83000.0
2006-02-08 14:00:00,57.86,57.87,57.8,57.81,36500.0,45.5688,45.5767,45.5216,45.5295,36500.0
2006-02-08 14:05:00,57.8,57.81,57.75,57.75,52700.0,45.5216,45.5295,45.4822,45.4822,52700.0
2006-02-08 14:10:00,57.72,57.76,57.68,57.71,50200.0,45.4586,45.4901,45.4271,45.4507,50200.0
2006-02-08 14:15:00,57.71,57.73,57.57,57.62,57900.0,45.4507,45.4665,45.3404,45.3798,57900.0
2006-02-08 14:20:00,57.64,57.71,57.64,57.68,66000.0,45.3956,45.4507,45.3956,45.4271,66000.0
2006-02-08 14:25:00,57.69,57.75,57.63,57.64,34300.0,45.435,45.4822,45.3877,45.3956,34300.0
2006-02-08 14:30:00,57.64,57.66,57.55,57.62,38400.0,45.3956,45.4113,45.3247,45.3798,38400.0
2006-02-08 14:35:00,57.63,57.63,57.43,57.44,44000.0,45.3877,45.3877,45.2302,45.2381,44000.0
2006-02-08 14:40:00,57.45,57.52,57.36,57.49,69000.0,45.2459,45.3011,45.1751,45.2774,69000.0
2006-02-08 14:45:00,57.49,57.51,57.45,57.46,40900.0,45.2774,45.2932,45.2459,45.2538,40900.0
2006-02-08 14:50:00,57.47,57.62,57.45,57.61,65900.0,45.2617,45.3798,45.2459,45.3719,65900.0
2006-02-08 14:55:00,57.61,57.62,57.56,57.59,40200.0,45.3719,45.3798,45.3326,45.3562,40200.0
2006-02-08 15:00:00,57.58,57.82,57.58,57.8,72600.0,45.3483,45.5373,45.3483,45.5216,72600.0
2006-02-08 15:05:00,57.8,57.83,57.69,57.8,117800.0,45.5216,45.5452,45.435,45.5216,117800.0
2006-02-08 15:10:00,57.8,57.8,57.68,57.75,58100.0,45.5216,45.5216,45.4271,45.4822,58100.0
2006-02-08 15:15:00,57.75,57.85,57.75,57.85,78600.0,45.4822,45.561,45.4822,45.561,78600.0
2006-02-08 15:20:00,57.85,57.85,57.7,57.7,46100.0,45.561,45.561,45.4428,45.4428,46100.0
2006-02-08 15:25:00,57.69,57.72,57.65,57.7,72900.0,45.435,45.4586,45.4034,45.4428,72900.0
2006-02-08 15:30:00,57.68,57.68,57.63,57.68,49500.0,45.4271,45.4271,45.3877,45.4271,49500.0
2006-02-08 15:35:00,57.68,57.75,57.67,57.73,58200.0,45.4271,45.4822,45.4192,45.4665,58200.0
2006-02-08 15:40:00,57.72,57.75,57.71,57.75,75600.0,45.4586,45.4822,45.4507,45.4822,75600.0
2006-02-08 15:45:00,57.74,57.78,57.73,57.73,59100.0,45.4743,45.5058,45.4665,45.4665,59100.0
2006-02-08 15:50:00,57.71,57.71,57.56,57.58,95000.0,45.4507,45.4507,45.3326,45.3483,95000.0
2006-02-08 15:55:00,57.58,57.61,57.56,57.56,102900.0,45.3483,45.3719,45.3326,45.3326,102900.0
2006-02-09 09:30:00,58.5,58.74,58.21,58.73,219600.0,46.0729,46.2619,45.8445,46.254,219600.0
2006-02-09 09:35:00,58.73,59.06,58.62,58.84,172100.0,46.254,46.5139,46.1674,46.3407,172100.0
2006-02-09 09:40:00,58.9,58.9,58.6,58.78,119600.0,46.3879,46.3879,46.1516,46.2934,119600.0
2006-02-09 09:45:00,58.8,58.89,58.8,58.85,82700.0,46.3092,46.38,46.3092,46.3485,82700.0
2006-02-09 09:50:00,58.85,58.93,58.79,58.87,125800.0,46.3485,46.4115,46.3013,46.3643,125800.0
2006-02-09 09:55:00,58.86,59.08,58.86,59.06,154000.0,46.3564,46.5297,46.3564,46.5139,154000.0
2006-02-09 10:00:00,59.03,59.03,58.8,58.9,88600.0,46.4903,46.4903,46.3092,46.3879,88600.0
2006-02-09 10:05:00,58.9,59.05,58.9,59.05,117000.0,46.3879,46.506,46.3879,46.506,117000.0
2006-02-09 10:10:00,58.97,59.02,58.94,58.96,81300.0,46.443,46.4824,46.4194,46.4352,81300.0
2006-02-09 10:15:00,58.97,58.99,58.85,58.88,63600.0,46.443,46.4588,46.3485,46.3722,63600.0
2006-02-09 10:20:00,58.88,58.98,58.87,58.98,58900.0,46.3722,46.4509,46.3643,46.4509,58900.0
2006-02-09 10:25:00,58.97,58.98,58.89,58.94,50800.0,46.443,46.4509,46.38,46.4194,50800.0
2006-02-09 10:30:00,58.92,58.97,58.82,58.9,54300.0,46.4037,46.443,46.3249,46.3879,54300.0
2006-02-09 10:35:00,58.9,59.03,58.9,59.03,70200.0,46.3879,46.4903,46.3879,46.4903,70200.0
2006-02-09 10:40:00,59.03,59.19,59.01,59.12,83500.0,46.4903,46.6163,46.4745,46.5612,83500.0
2006-02-09 10:45:00,59.11,59.11,58.89,58.93,98100.0,46.5533,46.5533,46.38,46.4115,98100.0
2006-02-09 10:50:00,58.91,58.97,58.9,58.9,96400.0,46.3958,46.443,46.3879,46.3879,96400.0
2006-02-09 10:55:00,58.9,58.91,58.84,58.88,49000.0,46.3879,46.3958,46.3407,46.3722,49000.0
2006-02-09 11:00:00,58.9,58.97,58.85,58.95,106100.0,46.3879,46.443,46.3485,46.4273,106100.0
2006-02-09 11:05:00,58.95,58.97,58.92,58.95,39600.0,46.4273,46.443,46.4037,46.4273,39600.0
2006-02-09 11:10:00,58.95,58.96,58.84,58.87,57300.0,46.4273,46.4352,46.3407,46.3643,57300.0
2006-02-09 11:15:00,58.85,58.91,58.8,58.8,83600.0,46.3485,46.3958,46.3092,46.3092,83600.0
2006-02-09 11:20:00,58.81,58.84,58.78,58.8,69200.0,46.317,46.3407,46.2934,46.3092,69200.0
2006-02-09 11:25:00,58.8,58.8,58.71,58.71,32900.0,46.3092,46.3092,46.2383,46.2383,32900.0
2006-02-09 11:30:00,58.71,58.75,58.54,58.54,45200.0,46.2383,46.2698,46.1044,46.1044,45200.0
2006-02-09 11:35:00,58.55,58.7,58.52,58.65,53900.0,46.1123,46.2304,46.0886,46.191,53900.0
2006-02-09 11:40:00,58.66,58.69,58.6,58.65,43300.0,46.1989,46.2225,46.1516,46.191,43300.0
2006-02-09 11:45:00,58.64,58.65,58.6,58.64,26200.0,46.1831,46.191,46.1516,46.1831,26200.0
2006-02-09 11:50:00,58.63,58.75,58.61,58.7,34100.0,46.1753,46.2698,46.1595,46.2304,34100.0
2006-02-09 11:55:00,58.65,58.74,58.65,58.7,26400.0,46.191,46.2619,46.191,46.2304,26400.0
2006-02-09 12:00:00,58.7,58.78,58.7,58.7,40000.0,46.2304,46.2934,46.2304,46.2304,40000.0
2006-02-09 12:05:00,58.7,58.76,58.7,58.74,30700.0,46.2304,46.2777,46.2304,46.2619,30700.0
2006-02-09 12:10:00,58.75,58.77,58.71,58.73,22000.0,46.2698,46.2855,46.2383,46.254,22000.0
2006-02-09 12:15:00,58.72,58.75,58.7,58.74,16600.0,46.2461,46.2698,46.2304,46.2619,16600.0
2006-02-09 12:20:00,58.75,58.75,58.7,58.7,36100.0,46.2698,46.2698,46.2304,46.2304,36100.0
2006-02-09 12:25:00,58.7,58.72,58.69,58.71,35800.0,46.2304,46.2461,46.2225,46.2383,35800.0
2006-02-09 12:30:00,58.71,58.75,58.7,58.74,43700.0,46.2383,46.2698,46.2304,46.2619,43700.0
2006-02-09 12:35:00,58.73,58.77,58.65,58.77,35500.0,46.254,46.2855,46.191,46.2855,35500.0
2006-02-09 12:40:00,58.78,58.83,58.74,58.75,25000.0,46.2934,46.3328,46.2619,46.2698,25000.0
2006-02-09 12:45:00,58.74,58.74,58.7,58.71,17300.0,46.2619,46.2619,46.2304,46.2383,17300.0
2006-02-09 12:50:00,58.71,58.71,58.62,58.62,21100.0,46.2383,46.2383,46.1674,46.1674,21100.0
2006-02-09 12:55:00,58.62,58.68,58.6,58.61,24200.0,46.1674,46.2146,46.1516,46.1595,24200.0
2006-02-09 13:00:00,58.61,58.67,58.55,58.61,60600.0,46.1595,46.2068,46.1123,46.1595,60600.0
2006-02-09 13:05:00,58.62,58.64,58.53,58.55,34600.0,46.1674,46.1831,46.0965,46.1123,34600.0
2006-02-09 13:10:00,58.55,58.55,58.51,58.53,50400.0,46.1123,46.1123,46.0808,46.0965,50400.0
2006-02-09 13:15:00,58.52,58.53,58.41,58.42,146400.0,46.0886,46.0965,46.002,46.0099,146400.0
2006-02-09 13:20:00,58.43,58.47,58.31,58.47,82800.0,46.0178,46.0493,45.9232,46.0493,82800.0
2006-02-09 13:25:00,58.45,58.5,58.36,58.39,66300.0,46.0335,46.0729,45.9626,45.9863,66300.0
2006-02-09 13:30:00,58.38,58.4,58.28,58.4,48100.0,45.9784,45.9941,45.8996,45.9941,48100.0
2006-02-09 13:35:00,58.4,58.43,58.25,58.27,69100.0,45.9941,46.0178,45.876,45.8917,69100.0
2006-02-09 13:40:00,58.27,58.28,58.22,58.28,79700.0,45.8917,45.8996,45.8524,45.8996,79700.0
2006-02-09 13:45:00,58.26,58.28,58.25,58.27,33800.0,45.8839,45.8996,45.876,45.8917,33800.0
2006-02-09 13:50:00,58.28,58.37,58.26,58.34,45100.0,45.8996,45.9705,45.8839,45.9469,45100.0
2006-02-09 13:55:00,58.33,58.34,58.19,58.24,79700.0,45.939,45.9469,45.8287,45.8681,79700.0
2006-02-09 14:00:00,58.25,58.27,58.19,58.25,63700.0,45.876,45.8917,45.8287,45.876,63700.0
2006-02-09 14:05:00,58.27,58.27,58.1,58.11,245300.0,45.8917,45.8917,45.7579,45.7657,245300.0
2006-02-09 14:10:00,58.12,58.29,58.07,58.27,48200.0,45.7736,45.9075,45.7342,45.8917,48200.0
2006-02-09 14:15:00,58.27,58.34,58.26,58.27,34600.0,45.8917,45.9469,45.8839,45.8917,34600.0
2006-02-09 14:20:00,58.3,58.3,58.21,58.26,38700.0,45.9154,45.9154,45.8445,45.8839,38700.0
2006-02-09 14:25:00,58.28,58.29,58.21,58.25,37100.0,45.8996,45.9075,45.8445,45.876,37100.0
2006-02-09 14:30:00,58.25,58.29,58.2,58.24,63500.0,45.876,45.9075,45.8366,45.8681,63500.0
2006-02-09 14:35:00,58.21,58.31,58.2,58.29,44700.0,45.8445,45.9232,45.8366,45.9075,44700.0
2006-02-09 14:40:00,58.28,58.33,58.26,58.26,73100.0,45.8996,45.939,45.8839,45.8839,73100.0
2006-02-09 14:45:00,58.27,58.3,58.25,58.3,81300.0,45.8917,45.9154,45.876,45.9154,81300.0
2006-02-09 14:50:00,58.3,58.33,58.26,58.26,42900.0,45.9154,45.939,45.8839,45.8839,42900.0
2006-02-09 14:55:00,58.27,58.28,58.22,58.26,52100.0,45.8917,45.8996,45.8524,45.8839,52100.0
2006-02-09 15:00:00,58.26,58.31,58.11,58.3,79000.0,45.8839,45.9232,45.7657,45.9154,79000.0
2006-02-09 15:05:00,58.31,58.33,58.2,58.23,107200.0,45.9232,45.939,45.8366,45.8602,107200.0
2006-02-09 15:10:00,58.23,58.29,58.21,58.28,64700.0,45.8602,45.9075,45.8445,45.8996,64700.0
2006-02-09 15:15:00,58.27,58.3,58.15,58.19,46700.0,45.8917,45.9154,45.7972,45.8287,46700.0
2006-02-09 15:20:00,58.2,58.28,58.19,58.28,30600.0,45.8366,45.8996,45.8287,45.8996,30600.0
2006-02-09 15:25:00,58.27,58.32,58.26,58.27,82400.0,45.8917,45.9311,45.8839,45.8917,82400.0
2006-02-09 15:30:00,58.27,58.28,58.19,58.23,62900.0,45.8917,45.8996,45.8287,45.8602,62900.0
2006-02-09 15:35:00,58.23,58.25,58.16,58.17,44100.0,45.8602,45.876,45.8051,45.813,44100.0
2006-02-09 15:40:00,58.17,58.2,58.09,58.11,73800.0,45.813,45.8366,45.75,45.7657,73800.0
2006-02-09 15:45:00,58.09,58.14,58.06,58.06,70500.0,45.75,45.7894,45.7264,45.7264,70500.0
2006-02-09 15:50:00,58.07,58.27,58.04,58.19,121400.0,45.7342,45.8917,45.7106,45.8287,121400.0
2006-02-09 15:55:00,58.19,58.22,58.05,58.1,108600.0,45.8287,45.8524,45.7185,45.7579,108600.0
2006-02-10 09:30:00,58.15,58.15,58.02,58.04,102800.0,45.7972,45.7972,45.6948,45.7106,102800.0
2006-02-10 09:35:00,58.02,58.93,57.9,57.92,57300.0,45.6948,46.4115,45.6003,45.6161,57300.0
2006-02-10 09:40:00,57.8,57.92,57.54,57.66,79200.0,45.5216,45.6161,45.3168,45.4113,79200.0
2006-02-10 09:45:00,57.66,58.32,57.61,58.18,54900.0,45.4113,45.9311,45.3719,45.8209,54900.0
2006-02-10 09:50:00,58.18,58.19,57.97,57.97,113600.0,45.8209,45.8287,45.6555,45.6555,113600.0
2006-02-10 09:55:00,57.97,57.97,57.8,57.8,93400.0,45.6555,45.6555,45.5216,45.5216,93400.0
2006-02-10 10:00:00,57.8,57.9,57.77,57.84,37500.0,45.5216,45.6003,45.498,45.5531,37500.0
2006-02-10 10:05:00,57.83,57.84,57.73,57.73,43000.0,45.5452,45.5531,45.4665,45.4665,43000.0
2006-02-10 10:10:00,57.74,57.82,57.72,57.76,74700.0,45.4743,45.5373,45.4586,45.4901,74700.0
2006-02-10 10:15:00,57.76,57.78,57.7,57.72,26500.0,45.4901,45.5058,45.4428,45.4586,26500.0
2006-02-10 10:20:00,57.71,57.75,57.71,57.73,44300.0,45.4507,45.4822,45.4507,45.4665,44300.0
2006-02-10 10:25:00,57.73,57.77,57.67,57.76,39500.0,45.4665,45.498,45.4192,45.4901,39500.0
2006-02-10 10:30:00,57.76,57.77,57.71,57.74,39600.0,45.4901,45.498,45.4507,45.4743,39600.0
2006-02-10 10:35:00,57.74,57.74,57.54,57.55,51900.0,45.4743,45.4743,45.3168,45.3247,51900.0
2006-02-10 10:40:00,57.54,57.65,57.4,57.4,93400.0,45.3168,45.4034,45.2066,45.2066,93400.0
2006-02-10 10:45:00,57.4,57.6,57.4,57.6,29100.0,45.2066,45.3641,45.2066,45.3641,29100.0
2006-02-10 10:50:00,57.62,57.73,57.62,57.71,33000.0,45.3798,45.4665,45.3798,45.4507,33000.0
2006-02-10 10:55:00,57.72,57.72,57.66,57.7,33500.0,45.4586,45.4586,45.4113,45.4428,33500.0
2006-02-10 11:00:00,57.69,57.69,57.59,57.64,87800.0,45.435,45.435,45.3562,45.3956,87800.0
2006-02-10 11:05:00,57.64,57.73,57.63,57.72,35000.0,45.3956,45.4665,45.3877,45.4586,35000.0
2006-02-10 11:10:00,57.72,57.73,57.68,57.7,35300.0,45.4586,45.4665,45.4271,45.4428,35300.0
2006-02-10 11:15:00,57.71,57.76,57.7,57.72,28700.0,45.4507,45.4901,45.4428,45.4586,28700.0
2006-02-10 11:20:00,57.71,57.78,57.69,57.77,30400.0,45.4507,45.5058,45.435,45.498,30400.0
2006-02-10 11:25:00,57.78,57.79,57.62,57.64,32200.0,45.5058,45.5137,45.3798,45.3956,32200.0
2006-02-10 11:30:00,57.64,57.71,57.6,57.67,56200.0,45.3956,45.4507,45.3641,45.4192,56200.0
2006-02-10 11:35:00,57.67,57.76,57.67,57.75,14100.0,45.4192,45.4901,45.4192,45.4822,14100.0
2006-02-10 11:40:00,57.75,57.87,57.75,57.82,43600.0,45.4822,45.5767,45.4822,45.5373,43600.0
2006-02-10 11:45:00,57.83,57.9,57.82,57.82,20400.0,45.5452,45.6003,45.5373,45.5373,20400.0
2006-02-10 11:50:00,57.82,57.88,57.81,57.87,24200.0,45.5373,45.5846,45.5295,45.5767,24200.0
2006-02-10 11:55:00,57.86,57.87,57.8,57.86,24800.0,45.5688,45.5767,45.5216,45.5688,24800.0
2006-02-10 12:00:00,57.86,57.87,57.8,57.85,46900.0,45.5688,45.5767,45.5216,45.561,46900.0
2006-02-10 12:05:00,57.85,57.97,57.75,57.75,30800.0,45.561,45.6555,45.4822,45.4822,30800.0
2006-02-10 12:10:00,57.72,57.82,57.68,57.76,50400.0,45.4586,45.5373,45.4271,45.4901,50400.0
2006-02-10 12:15:00,57.79,57.82,57.75,57.79,26800.0,45.5137,45.5373,45.4822,45.5137,26800.0
2006-02-10 12:20:00,57.77,57.85,57.72,57.8,27200.0,45.498,45.561,45.4586,45.5216,27200.0
2006-02-10 12:25:00,57.8,57.85,57.77,57.82,36600.0,45.5216,45.561,45.498,45.5373,36600.0
2006-02-10 12:30:00,57.82,57.84,57.78,57.8,9600.0,45.5373,45.5531,45.5058,45.5216,9600.0
2006-02-10 12:35:00,57.8,57.8,57.77,57.77,23600.0,45.5216,45.5216,45.498,45.498,23600.0
2006-02-10 12:40:00,57.77,57.77,57.7,57.76,17400.0,45.498,45.498,45.4428,45.4901,17400.0
2006-02-10 12:45:00,57.7,57.77,57.67,57.71,53700.0,45.4428,45.498,45.4192,45.4507,53700.0
2006-02-10 12:50:00,57.7,57.72,57.65,57.67,22200.0,45.4428,45.4586,45.4034,45.4192,22200.0
2006-02-10 12:55:00,57.67,57.71,57.65,57.71,39400.0,45.4192,45.4507,45.4034,45.4507,39400.0
2006-02-10 13:00:00,57.7,57.74,57.67,57.73,20500.0,45.4428,45.4743,45.4192,45.4665,20500.0
2006-02-10 13:05:00,57.72,57.76,57.71,57.76,21600.0,45.4586,45.4901,45.4507,45.4901,21600.0
2006-02-10 13:10:00,57.75,57.78,57.75,57.78,20100.0,45.4822,45.5058,45.4822,45.5058,20100.0
2006-02-10 13:15:00,57.78,57.78,57.66,57.66,64600.0,45.5058,45.5058,45.4113,45.4113,64600.0
2006-02-10 13:20:00,57.67,57.72,57.66,57.7,65800.0,45.4192,45.4586,45.4113,45.4428,65800.0
2006-02-10 13:25:00,57.7,57.71,57.68,57.71,33700.0,45.4428,45.4507,45.4271,45.4507,33700.0
2006-02-10 13:30:00,57.7,57.74,57.67,57.74,68000.0,45.4428,45.4743,45.4192,45.4743,68000.0
2006-02-10 13:35:00,57.73,57.75,57.67,57.75,18300.0,45.4665,45.4822,45.4192,45.4822,18300.0
2006-02-10 13:40:00,57.75,57.78,57.66,57.7,28000.0,45.4822,45.5058,45.4113,45.4428,28000.0
2006-02-10 13:45:00,57.69,57.72,57.69,57.71,36700.0,45.435,45.4586,45.435,45.4507,36700.0
2006-02-10 13:50:00,57.71,57.74,57.66,57.7,17600.0,45.4507,45.4743,45.4113,45.4428,17600.0
2006-02-10 13:55:00,57.68,57.76,57.68,57.76,38800.0,45.4271,45.4901,45.4271,45.4901,38800.0
2006-02-10 14:00:00,57.74,57.78,57.7,57.76,21900.0,45.4743,45.5058,45.4428,45.4901,21900.0
2006-02-10 14:05:00,57.76,57.9,57.75,57.87,43200.0,45.4901,45.6003,45.4822,45.5767,43200.0
2006-02-10 14:10:00,57.88,57.95,57.84,57.84,38400.0,45.5846,45.6397,45.5531,45.5531,38400.0
2006-02-10 14:15:00,57.84,57.84,57.75,57.79,18500.0,45.5531,45.5531,45.4822,45.5137,18500.0
2006-02-10 14:20:00,57.77,57.81,57.77,57.8,21800.0,45.498,45.5295,45.498,45.5216,21800.0
2006-02-10 14:25:00,57.8,57.93,57.8,57.9,41300.0,45.5216,45.624,45.5216,45.6003,41300.0
2006-02-10 14:30:00,57.86,57.87,57.84,57.86,31200.0,45.5688,45.5767,45.5531,45.5688,31200.0
2006-02-10 14:35:00,57.86,58.1,57.86,58.07,44700.0,45.5688,45.7579,45.5688,45.7342,44700.0
2006-02-10 14:40:00,58.03,58.1,58.02,58.05,45500.0,45.7027,45.7579,45.6948,45.7185,45500.0
2006-02-10 14:45:00,58.08,58.09,58.01,58.05,75700.0,45.7421,45.75,45.687,45.7185,75700.0
2006-02-10 14:50:00,58.05,58.08,58.01,58.02,74300.0,45.7185,45.7421,45.687,45.6948,74300.0
2006-02-10 14:55:00,58.01,58.03,57.98,57.99,42700.0,45.687,45.7027,45.6633,45.6712,42700.0
2006-02-10 15:00:00,57.98,58.03,57.97,58.02,26900.0,45.6633,45.7027,45.6555,45.6948,26900.0
2006-02-10 15:05:00,58.03,58.08,58.02,58.08,136000.0,45.7027,45.7421,45.6948,45.7421,136000.0
2006-02-10 15:10:00,58.09,58.13,58.08,58.13,45000.0,45.75,45.7815,45.7421,45.7815,45000.0
2006-02-10 15:15:00,58.13,58.26,58.12,58.22,43200.0,45.7815,45.8839,45.7736,45.8524,43200.0
2006-02-10 15:20:00,58.23,58.29,58.2,58.29,63800.0,45.8602,45.9075,45.8366,45.9075,63800.0
2006-02-10 15:25:00,58.28,58.32,58.26,58.31,61500.0,45.8996,45.9311,45.8839,45.9232,61500.0
2006-02-10 15:30:00,58.35,58.49,58.31,58.45,94600.0,45.9547,46.065,45.9232,46.0335,94600.0
2006-02-10 15:35:00,58.44,58.46,58.4,58.44,117900.0,46.0256,46.0414,45.9941,46.0256,117900.0
2006-02-10 15:40:00,58.43,58.53,58.43,58.5,57300.0,46.0178,46.0965,46.0178,46.0729,57300.0
2006-02-10 15:45:00,58.51,58.61,58.5,58.6,128500.0,46.0808,46.1595,46.0729,46.1516,128500.0
2006-02-10 15:50:00,58.6,58.66,58.59,58.65,146900.0,46.1516,46.1989,46.1438,46.191,146900.0
2006-02-10 15:55:00,58.65,58.65,58.59,58.59,106600.0,46.191,46.191,46.1438,46.1438,106600.0
2006-02-13 09:30:00,58.5,58.51,58.28,58.3,87900.0,46.0729,46.0808,45.8996,45.9154,87900.0
2006-02-13 09:35:00,58.28,58.43,58.25,58.43,30800.0,45.8996,46.0178,45.876,46.0178,30800.0
2006-02-13 09:40:00,58.43,58.57,58.4,58.5,40100.0,46.0178,46.128,45.9941,46.0729,40100.0
2006-02-13 09:45:00,58.51,58.78,58.51,58.78,45500.0,46.0808,46.2934,46.0808,46.2934,45500.0
2006-02-13 09:50:00,58.76,58.78,58.58,58.59,26700.0,46.2777,46.2934,46.1359,46.1438,26700.0
2006-02-13 09:55:00,58.58,58.7,58.5,58.53,56800.0,46.1359,46.2304,46.0729,46.0965,56800.0
2006-02-13 10:00:00,58.53,58.54,58.28,58.3,51800.0,46.0965,46.1044,45.8996,45.9154,51800.0
2006-02-13 10:05:00,58.3,58.35,58.17,58.24,57500.0,45.9154,45.9547,45.813,45.8681,57500.0
2006-02-13 10:10:00,58.23,58.33,58.2,58.26,38000.0,45.8602,45.939,45.8366,45.8839,38000.0
2006-02-13 10:15:00,58.26,58.29,58.25,58.28,44000.0,45.8839,45.9075,45.876,45.8996,44000.0
2006-02-13 10:20:00,58.28,58.3,58.24,58.27,58500.0,45.8996,45.9154,45.8681,45.8917,58500.0
2006-02-13 10:25:00,58.27,58.35,58.26,58.35,45500.0,45.8917,45.9547,45.8839,45.9547,45500.0
2006-02-13 10:30:00,58.35,58.46,58.31,58.39,52100.0,45.9547,46.0414,45.9232,45.9863,52100.0
2006-02-13 10:35:00,58.44,58.49,58.38,58.47,43700.0,46.0256,46.065,45.9784,46.0493,43700.0
2006-02-13 10:40:00,58.47,58.47,58.4,58.45,36500.0,46.0493,46.0493,45.9941,46.0335,36500.0
2006-02-13 10:45:00,58.45,58.5,58.43,58.48,51500.0,46.0335,46.0729,46.0178,46.0571,51500.0
2006-02-13 10:50:00,58.48,58.5,58.45,58.45,50700.0,46.0571,46.0729,46.0335,46.0335,50700.0
2006-02-13 10:55:00,58.46,58.5,58.41,58.46,46900.0,46.0414,46.0729,46.002,46.0414,46900.0
2006-02-13 11:00:00,58.47,58.5,58.43,58.48,39900.0,46.0493,46.0729,46.0178,46.0571,39900.0
2006-02-13 11:05:00,58.49,58.5,58.44,58.48,46000.0,46.065,46.0729,46.0256,46.0571,46000.0
2006-02-13 11:10:00,58.49,58.52,58.47,58.52,62900.0,46.065,46.0886,46.0493,46.0886,62900.0
2006-02-13 11:15:00,58.51,58.55,58.49,58.53,39500.0,46.0808,46.1123,46.065,46.0965,39500.0
2006-02-13 11:20:00,58.52,58.54,58.51,58.53,21500.0,46.0886,46.1044,46.0808,46.0965,21500.0
2006-02-13 11:25:00,58.54,58.54,58.47,58.5,45000.0,46.1044,46.1044,46.0493,46.0729,45000.0
2006-02-13 11:30:00,58.49,58.5,58.49,58.5,59000.0,46.065,46.0729,46.065,46.0729,59000.0
2006-02-13 11:35:00,58.5,58.52,58.49,58.5,27100.0,46.0729,46.0886,46.065,46.0729,27100.0
2006-02-13 11:40:00,58.51,58.53,58.49,58.53,24900.0,46.0808,46.0965,46.065,46.0965,24900.0
2006-02-13 11:45:00,58.53,58.54,58.5,58.53,24100.0,46.0965,46.1044,46.0729,46.0965,24100.0
2006-02-13 11:50:00,58.52,58.52,58.48,58.5,38100.0,46.0886,46.0886,46.0571,46.0729,38100.0
2006-02-13 11:55:00,58.49,58.52,58.45,58.5,33600.0,46.065,46.0886,46.0335,46.0729,33600.0
2006-02-13 12:00:00,58.47,58.51,58.47,58.5,32300.0,46.0493,46.0808,46.0493,46.0729,32300.0
2006-02-13 12:05:00,58.49,58.51,58.49,58.51,35100.0,46.065,46.0808,46.065,46.0808,35100.0
2006-02-13 12:10:00,58.51,58.53,58.5,58.53,34400.0,46.0808,46.0965,46.0729,46.0965,34400.0
2006-02-13 12:15:00,58.52,58.55,58.52,58.55,32700.0,46.0886,46.1123,46.0886,46.1123,32700.0
2006-02-13 12:20:00,58.53,58.59,58.53,58.56,34500.0,46.0965,46.1438,46.0965,46.1201,34500.0
2006-02-13 12:25:00,58.54,58.56,58.5,58.52,19100.0,46.1044,46.1201,46.0729,46.0886,19100.0
2006-02-13 12:30:00,58.53,58.55,58.48,58.52,36800.0,46.0965,46.1123,46.0571,46.0886,36800.0
2006-02-13 12:35:00,58.53,58.55,58.5,58.5,16300.0,46.0965,46.1123,46.0729,46.0729,16300.0
2006-02-13 12:40:00,58.5,58.56,58.49,58.55,36900.0,46.0729,46.1201,46.065,46.1123,36900.0
2006-02-13 12:45:00,58.56,58.56,58.5,58.55,16500.0,46.1201,46.1201,46.0729,46.1123,16500.0
2006-02-13 12:50:00,58.55,58.62,58.55,58.58,46200.0,46.1123,46.1674,46.1123,46.1359,46200.0
2006-02-13 12:55:00,58.59,58.59,58.53,58.58,13500.0,46.1438,46.1438,46.0965,46.1359,13500.0
2006-02-13 13:00:00,58.58,58.6,58.56,58.59,25700.0,46.1359,46.1516,46.1201,46.1438,25700.0
2006-02-13 13:05:00,58.57,58.65,58.57,58.59,44200.0,46.128,46.191,46.128,46.1438,44200.0
2006-02-13 13:10:00,58.59,58.61,58.54,58.6,29200.0,46.1438,46.1595,46.1044,46.1516,29200.0
2006-02-13 13:15:00,58.61,58.61,58.5,58.57,44800.0,46.1595,46.1595,46.0729,46.128,44800.0
2006-02-13 13:20:00,58.57,58.62,58.5,58.59,35000.0,46.128,46.1674,46.0729,46.1438,35000.0
2006-02-13 13:25:00,58.56,58.58,58.54,58.57,20200.0,46.1201,46.1359,46.1044,46.128,20200.0
2006-02-13 13:30:00,58.57,58.6,58.49,58.59,66200.0,46.128,46.1516,46.065,46.1438,66200.0
2006-02-13 13:35:00,58.59,58.61,58.51,58.57,30800.0,46.1438,46.1595,46.0808,46.128,30800.0
2006-02-13 13:40:00,58.56,58.6,58.52,58.53,61200.0,46.1201,46.1516,46.0886,46.0965,61200.0
2006-02-13 13:45:00,58.52,58.55,58.51,58.54,40500.0,46.0886,46.1123,46.0808,46.1044,40500.0
2006-02-13 13:50:00,58.54,58.55,58.51,58.53,19500.0,46.1044,46.1123,46.0808,46.0965,19500.0
2006-02-13 13:55:00,58.53,58.56,58.47,58.47,30900.0,46.0965,46.1201,46.0493,46.0493,30900.0
2006-02-13 14:00:00,58.45,58.56,58.43,58.55,33800.0,46.0335,46.1201,46.0178,46.1123,33800.0
2006-02-13 14:05:00,58.55,58.6,58.54,58.6,20100.0,46.1123,46.1516,46.1044,46.1516,20100.0
2006-02-13 14:10:00,58.59,58.6,58.51,58.59,41100.0,46.1438,46.1516,46.0808,46.1438,41100.0
2006-02-13 14:15:00,58.58,58.6,58.56,58.56,33600.0,46.1359,46.1516,46.1201,46.1201,33600.0
2006-02-13 14:20:00,58.56,58.57,58.52,58.55,26400.0,46.1201,46.128,46.0886,46.1123,26400.0
2006-02-13 14:25:00,58.53,58.59,58.53,58.56,27100.0,46.0965,46.1438,46.0965,46.1201,27100.0
2006-02-13 14:30:00,58.56,58.59,58.55,58.56,13900.0,46.1201,46.1438,46.1123,46.1201,13900.0
2006-02-13 14:35:00,58.57,58.59,58.55,58.57,37600.0,46.128,46.1438,46.1123,46.128,37600.0
2006-02-13 14:40:00,58.55,58.6,58.55,58.57,20800.0,46.1123,46.1516,46.1123,46.128,20800.0
2006-02-13 14:45:00,58.57,58.57,58.5,58.5,35800.0,46.128,46.128,46.0729,46.0729,35800.0
2006-02-13 14:50:00,58.51,58.52,58.43,58.49,57200.0,46.0808,46.0886,46.0178,46.065,57200.0
2006-02-13 14:55:00,58.48,58.5,58.35,58.39,41300.0,46.0571,46.0729,45.9547,45.9863,41300.0
2006-02-13 15:00:00,58.39,58.49,58.38,58.45,35800.0,45.9863,46.065,45.9784,46.0335,35800.0
2006-02-13 15:05:00,58.46,58.5,58.45,58.47,26000.0,46.0414,46.0729,46.0335,46.0493,26000.0
2006-02-13 15:10:00,58.48,58.49,58.39,58.44,45400.0,46.0571,46.065,45.9863,46.0256,45400.0
2006-02-13 15:15:00,58.45,58.5,58.41,58.5,28300.0,46.0335,46.0729,46.002,46.0729,28300.0
2006-02-13 15:20:00,58.48,58.57,58.48,58.53,52000.0,46.0571,46.128,46.0571,46.0965,52000.0
2006-02-13 15:25:00,58.54,58.55,58.49,58.51,30600.0,46.1044,46.1123,46.065,46.0808,30600.0
2006-02-13 15:30:00,58.51,58.65,58.51,58.57,79900.0,46.0808,46.191,46.0808,46.128,79900.0
2006-02-13 15:35:00,58.57,58.59,58.53,58.57,40300.0,46.128,46.1438,46.0965,46.128,40300.0
2006-02-13 15:40:00,58.57,58.58,58.5,58.54,74000.0,46.128,46.1359,46.0729,46.1044,74000.0
2006-02-13 15:45:00,58.54,58.55,58.53,58.54,67300.0,46.1044,46.1123,46.0965,46.1044,67300.0
2006-02-13 15:50:00,58.53,58.58,58.53,58.54,110600.0,46.0965,46.1359,46.0965,46.1044,110600.0
2006-02-13 15:55:00,58.54,58.65,58.5,58.64,99300.0,46.1044,46.191,46.0729,46.1831,99300.0
2006-02-14 09:30:00,58.5,58.79,58.5,58.79,182100.0,46.0729,46.3013,46.0729,46.3013,182100.0
2006-02-14 09:35:00,58.75,58.93,58.72,58.84,60600.0,46.2698,46.4115,46.2461,46.3407,60600.0
2006-02-14 09:40:00,58.8,58.88,58.69,58.78,131600.0,46.3092,46.3722,46.2225,46.2934,131600.0
2006-02-14 09:45:00,58.76,58.98,58.67,58.95,114200.0,46.2777,46.4509,46.2068,46.4273,114200.0
2006-02-14 09:50:00,58.95,58.98,58.87,58.87,61200.0,46.4273,46.4509,46.3643,46.3643,61200.0
2006-02-14 09:55:00,58.87,58.95,58.85,58.95,58800.0,46.3643,46.4273,46.3485,46.4273,58800.0
2006-02-14 10:00:00,58.96,59.06,58.93,59.04,205600.0,46.4352,46.5139,46.4115,46.4982,205600.0
2006-02-14 10:05:00,59.04,59.07,59.0,59.03,99600.0,46.4982,46.5218,46.4667,46.4903,99600.0
2006-02-14 10:10:00,59.02,59.03,58.9,59.0,250700.0,46.4824,46.4903,46.3879,46.4667,250700.0
2006-02-14 10:15:00,59.01,59.06,58.99,59.06,110100.0,46.4745,46.5139,46.4588,46.5139,110100.0
2006-02-14 10:20:00,59.05,59.06,58.91,58.91,139600.0,46.506,46.5139,46.3958,46.3958,139600.0
2006-02-14 10:25:00,58.92,59.02,58.88,58.9,40300.0,46.4037,46.4824,46.3722,46.3879,40300.0
2006-02-14 10:30:00,58.9,58.9,58.71,58.71,78700.0,46.3879,46.3879,46.2383,46.2383,78700.0
2006-02-14 10:35:00,58.72,58.83,58.59,58.76,59300.0,46.2461,46.3328,46.1438,46.2777,59300.0
2006-02-14 10:40:00,58.77,58.82,58.71,58.75,30100.0,46.2855,46.3249,46.2383,46.2698,30100.0
2006-02-14 10:45:00,58.76,58.87,58.75,58.8,33600.0,46.2777,46.3643,46.2698,46.3092,33600.0
2006-02-14 10:50:00,58.8,58.85,58.73,58.81,42500.0,46.3092,46.3485,46.254,46.317,42500.0
2006-02-14 10:55:00,58.74,58.8,58.68,58.8,39300.0,46.2619,46.3092,46.2146,46.3092,39300.0
2006-02-14 11:00:00,58.83,58.86,58.8,58.86,51900.0,46.3328,46.3564,46.3092,46.3564,51900.0
2006-02-14 11:05:00,58.83,58.89,58.76,58.78,41200.0,46.3328,46.38,46.2777,46.2934,41200.0
2006-02-14 11:10:00,58.77,58.87,58.75,58.86,53700.0,46.2855,46.3643,46.2698,46.3564,53700.0
2006-02-14 11:15:00,58.86,58.87,58.75,58.81,38900.0,46.3564,46.3643,46.2698,46.317,38900.0
2006-02-14 11:20:00,58.8,58.85,58.76,58.8,49300.0,46.3092,46.3485,46.2777,46.3092,49300.0
2006-02-14 11:25:00,58.8,58.8,58.66,58.68,59600.0,46.3092,46.3092,46.1989,46.2146,59600.0
2006-02-14 11:30:00,58.68,58.72,58.65,58.65,70500.0,46.2146,46.2461,46.191,46.191,70500.0
2006-02-14 11:35:00,58.65,58.69,58.63,58.67,45200.0,46.191,46.2225,46.1753,46.2068,45200.0
2006-02-14 11:40:00,58.66,58.68,58.65,58.65,32500.0,46.1989,46.2146,46.191,46.191,32500.0
2006-02-14 11:45:00,58.66,58.69,58.66,58.68,49000.0,46.1989,46.2225,46.1989,46.2146,49000.0
2006-02-14 11:50:00,58.68,58.9,58.67,58.86,59300.0,46.2146,46.3879,46.2068,46.3564,59300.0
2006-02-14 11:55:00,58.86,58.94,58.85,58.91,60000.0,46.3564,46.4194,46.3485,46.3958,60000.0
2006-02-14 12:00:00,58.93,58.96,58.87,58.89,58600.0,46.4115,46.4352,46.3643,46.38,58600.0
2006-02-14 12:05:00,58.88,58.94,58.87,58.94,45300.0,46.3722,46.4194,46.3643,46.4194,45300.0
2006-02-14 12:10:00,58.94,58.96,58.86,58.9,25600.0,46.4194,46.4352,46.3564,46.3879,25600.0
2006-02-14 12:15:00,58.89,58.92,58.87,58.9,27000.0,46.38,46.4037,46.3643,46.3879,27000.0
2006-02-14 12:20:00,58.89,58.93,58.89,58.93,35800.0,46.38,46.4115,46.38,46.4115,35800.0
2006-02-14 12:25:00,58.93,58.93,58.84,58.86,34800.0,46.4115,46.4115,46.3407,46.3564,34800.0
2006-02-14 12:30:00,58.87,58.9,58.86,58.9,14500.0,46.3643,46.3879,46.3564,46.3879,14500.0
2006-02-14 12:35:00,58.9,58.9,58.86,58.9,25200.0,46.3879,46.3879,46.3564,46.3879,25200.0
2006-02-14 12:40:00,58.89,58.95,58.89,58.95,22300.0,46.38,46.4273,46.38,46.4273,22300.0
2006-02-14 12:45:00,58.93,58.95,58.88,58.9,26100.0,46.4115,46.4273,46.3722,46.3879,26100.0
2006-02-14 12:50:00,58.92,58.94,58.9,58.9,16200.0,46.4037,46.4194,46.3879,46.3879,16200.0
2006-02-14 12:55:00,58.9,58.93,58.9,58.9,16100.0,46.3879,46.4115,46.3879,46.3879,16100.0
2006-02-14 13:00:00,58.91,58.94,58.9,58.94,22400.0,46.3958,46.4194,46.3879,46.4194,22400.0
2006-02-14 13:05:00,58.95,58.97,58.92,58.97,26200.0,46.4273,46.443,46.4037,46.443,26200.0
2006-02-14 13:10:00,58.95,58.96,58.92,58.96,14400.0,46.4273,46.4352,46.4037,46.4352,14400.0
2006-02-14 13:15:00,58.96,58.97,58.94,58.95,40300.0,46.4352,46.443,46.4194,46.4273,40300.0
2006-02-14 13:20:00,58.94,58.95,58.91,58.91,33500.0,46.4194,46.4273,46.3958,46.3958,33500.0
2006-02-14 13:25:00,58.91,58.97,58.91,58.95,15300.0,46.3958,46.443,46.3958,46.4273,15300.0
2006-02-14 13:30:00,58.95,58.98,58.95,58.95,25800.0,46.4273,46.4509,46.4273,46.4273,25800.0
2006-02-14 13:35:00,58.95,58.96,58.94,58.96,26100.0,46.4273,46.4352,46.4194,46.4352,26100.0
2006-02-14 13:40:00,58.96,58.97,58.94,58.97,21700.0,46.4352,46.443,46.4194,46.443,21700.0
2006-02-14 13:45:00,58.98,58.99,58.93,58.98,51800.0,46.4509,46.4588,46.4115,46.4509,51800.0
2006-02-14 13:50:00,58.98,58.99,58.97,58.99,42800.0,46.4509,46.4588,46.443,46.4588,42800.0
2006-02-14 13:55:00,58.99,58.99,58.96,58.96,22900.0,46.4588,46.4588,46.4352,46.4352,22900.0
2006-02-14 14:00:00,58.96,59.02,58.96,59.01,128600.0,46.4352,46.4824,46.4352,46.4745,128600.0
2006-02-14 14:05:00,59.0,59.08,59.0,59.07,42600.0,46.4667,46.5297,46.4667,46.5218,42600.0
2006-02-14 14:10:00,59.07,59.1,59.06,59.1,55400.0,46.5218,46.5454,46.5139,46.5454,55400.0
2006-02-14 14:15:00,59.08,59.1,59.05,59.08,30400.0,46.5297,46.5454,46.506,46.5297,30400.0
2006-02-14 14:20:00,59.07,59.15,59.06,59.15,28600.0,46.5218,46.5848,46.5139,46.5848,28600.0
2006-02-14 14:25:00,59.16,59.26,59.16,59.26,71800.0,46.5927,46.6714,46.5927,46.6714,71800.0
2006-02-14 14:30:00,59.25,59.36,59.24,59.3,68200.0,46.6636,46.7502,46.6557,46.7029,68200.0
2006-02-14 14:35:00,59.3,59.36,59.23,59.32,48600.0,46.7029,46.7502,46.6478,46.7187,48600.0
2006-02-14 14:40:00,59.31,59.33,59.17,59.17,37200.0,46.7108,46.7266,46.6006,46.6006,37200.0
2006-02-14 14:45:00,59.16,59.23,59.16,59.22,40000.0,46.5927,46.6478,46.5927,46.6399,40000.0
2006-02-14 14:50:00,59.22,59.27,59.21,59.25,46200.0,46.6399,46.6793,46.6321,46.6636,46200.0
2006-02-14 14:55:00,59.24,59.25,59.23,59.25,46600.0,46.6557,46.6636,46.6478,46.6636,46600.0
2006-02-14 15:00:00,59.25,59.3,59.21,59.25,45500.0,46.6636,46.7029,46.6321,46.6636,45500.0
2006-02-14 15:05:00,59.24,59.26,59.23,59.25,59300.0,46.6557,46.6714,46.6478,46.6636,59300.0
2006-02-14 15:10:00,59.25,59.29,59.24,59.29,56200.0,46.6636,46.6951,46.6557,46.6951,56200.0
2006-02-14 15:15:00,59.29,59.32,59.26,59.3,38800.0,46.6951,46.7187,46.6714,46.7029,38800.0
2006-02-14 15:20:00,59.31,59.32,59.26,59.28,64700.0,46.7108,46.7187,46.6714,46.6872,64700.0
2006-02-14 15:25:00,59.3,59.36,59.29,59.35,56100.0,46.7029,46.7502,46.6951,46.7423,56100.0
2006-02-14 15:30:00,59.35,59.39,59.34,59.37,73400.0,46.7423,46.7738,46.7344,46.7581,73400.0
2006-02-14 15:35:00,59.37,59.41,59.32,59.32,66900.0,46.7581,46.7896,46.7187,46.7187,66900.0
2006-02-14 15:40:00,59.32,59.37,59.31,59.36,91400.0,46.7187,46.7581,46.7108,46.7502,91400.0
2006-02-14 15:45:00,59.36,59.37,59.31,59.36,82500.0,46.7502,46.7581,46.7108,46.7502,82500.0
2006-02-14 15:50:00,59.36,59.4,59.3,59.38,100400.0,46.7502,46.7817,46.7029,46.7659,100400.0
2006-02-14 15:55:00,59.4,59.47,59.33,59.45,173200.0,46.7817,46.8368,46.7266,46.8211,173200.0
2006-02-15 09:30:00,59.4,59.41,59.38,59.4,80300.0,46.7817,46.7896,46.7659,46.7817,80300.0
2006-02-15 09:35:00,59.39,59.63,59.39,59.6,92800.0,46.7738,46.9628,46.7738,46.9392,92800.0
2006-02-15 09:40:00,59.47,59.57,59.46,59.54,67200.0,46.8368,46.9156,46.829,46.892,67200.0
2006-02-15 09:45:00,59.53,59.75,59.52,59.71,114300.0,46.8841,47.0573,46.8762,47.0258,114300.0
2006-02-15 09:50:00,59.71,59.75,59.57,59.63,58100.0,47.0258,47.0573,46.9156,46.9628,58100.0
2006-02-15 09:55:00,59.64,59.69,59.52,59.64,36200.0,46.9707,47.0101,46.8762,46.9707,36200.0
2006-02-15 10:00:00,59.6,59.63,59.37,59.37,47100.0,46.9392,46.9628,46.7581,46.7581,47100.0
2006-02-15 10:05:00,59.38,59.66,59.37,59.64,64900.0,46.7659,46.9865,46.7581,46.9707,64900.0
2006-02-15 10:10:00,59.63,59.63,59.44,59.46,117200.0,46.9628,46.9628,46.8132,46.829,117200.0
2006-02-15 10:15:00,59.45,59.59,59.43,59.44,73900.0,46.8211,46.9313,46.8053,46.8132,73900.0
2006-02-15 10:20:00,59.41,59.5,59.41,59.43,49400.0,46.7896,46.8605,46.7896,46.8053,49400.0
2006-02-15 10:25:00,59.51,59.51,59.4,59.42,136400.0,46.8683,46.8683,46.7817,46.7974,136400.0
2006-02-15 10:30:00,59.42,59.42,59.35,59.38,58400.0,46.7974,46.7974,46.7423,46.7659,58400.0
2006-02-15 10:35:00,59.4,59.4,59.24,59.27,81200.0,46.7817,46.7817,46.6557,46.6793,81200.0
2006-02-15 10:40:00,59.29,59.42,59.28,59.4,47600.0,46.6951,46.7974,46.6872,46.7817,47600.0
2006-02-15 10:45:00,59.41,59.43,59.35,59.35,30500.0,46.7896,46.8053,46.7423,46.7423,30500.0
2006-02-15 10:50:00,59.33,59.36,59.18,59.29,47200.0,46.7266,46.7502,46.6084,46.6951,47200.0
2006-02-15 10:55:00,59.28,59.32,59.27,59.31,46500.0,46.6872,46.7187,46.6793,46.7108,46500.0
2006-02-15 11:00:00,59.31,59.37,59.29,59.29,90300.0,46.7108,46.7581,46.6951,46.6951,90300.0
2006-02-15 11:05:00,59.32,59.34,59.26,59.28,156500.0,46.7187,46.7344,46.6714,46.6872,156500.0
2006-02-15 11:10:00,59.29,59.31,59.16,59.23,53600.0,46.6951,46.7108,46.5927,46.6478,53600.0
2006-02-15 11:15:00,59.21,59.28,59.16,59.27,93600.0,46.6321,46.6872,46.5927,46.6793,93600.0
2006-02-15 11:20:00,59.25,59.27,59.2,59.23,44400.0,46.6636,46.6793,46.6242,46.6478,44400.0
2006-02-15 11:25:00,59.2,59.21,59.13,59.15,55900.0,46.6242,46.6321,46.5691,46.5848,55900.0
2006-02-15 11:30:00,59.15,59.22,59.11,59.17,78300.0,46.5848,46.6399,46.5533,46.6006,78300.0
2006-02-15 11:35:00,59.17,59.19,59.12,59.19,40700.0,46.6006,46.6163,46.5612,46.6163,40700.0
2006-02-15 11:40:00,59.21,59.24,59.17,59.2,29500.0,46.6321,46.6557,46.6006,46.6242,29500.0
2006-02-15 11:45:00,59.21,59.23,59.18,59.23,62800.0,46.6321,46.6478,46.6084,46.6478,62800.0
2006-02-15 11:50:00,59.23,59.25,59.15,59.25,91100.0,46.6478,46.6636,46.5848,46.6636,91100.0
2006-02-15 11:55:00,59.25,59.25,59.19,59.22,37500.0,46.6636,46.6636,46.6163,46.6399,37500.0
2006-02-15 12:00:00,59.21,59.22,59.16,59.16,16600.0,46.6321,46.6399,46.5927,46.5927,16600.0
2006-02-15 12:05:00,59.17,59.23,59.15,59.19,50700.0,46.6006,46.6478,46.5848,46.6163,50700.0
2006-02-15 12:10:00,59.18,59.21,59.09,59.11,66300.0,46.6084,46.6321,46.5375,46.5533,66300.0
2006-02-15 12:15:00,59.13,59.16,59.09,59.11,42100.0,46.5691,46.5927,46.5375,46.5533,42100.0
2006-02-15 12:20:00,59.1,59.12,59.08,59.1,20500.0,46.5454,46.5612,46.5297,46.5454,20500.0
2006-02-15 12:25:00,59.1,59.13,59.07,59.07,21300.0,46.5454,46.5691,46.5218,46.5218,21300.0
2006-02-15 12:30:00,59.07,59.08,59.03,59.05,45900.0,46.5218,46.5297,46.4903,46.506,45900.0
2006-02-15 12:35:00,59.03,59.05,58.98,59.0,59700.0,46.4903,46.506,46.4509,46.4667,59700.0
2006-02-15 12:40:00,58.98,59.03,58.98,58.99,27700.0,46.4509,46.4903,46.4509,46.4588,27700.0
2006-02-15 12:45:00,58.99,58.99,58.9,58.91,37400.0,46.4588,46.4588,46.3879,46.3958,37400.0
2006-02-15 12:50:00,58.93,59.0,58.92,59.0,28100.0,46.4115,46.4667,46.4037,46.4667,28100.0
2006-02-15 12:55:00,58.99,59.03,58.97,59.01,28300.0,46.4588,46.4903,46.443,46.4745,28300.0
2006-02-15 13:00:00,59.01,59.04,58.95,58.96,19100.0,46.4745,46.4982,46.4273,46.4352,19100.0
2006-02-15 13:05:00,58.96,58.97,58.93,58.94,15100.0,46.4352,46.443,46.4115,46.4194,15100.0
2006-02-15 13:10:00,58.94,58.96,58.91,58.92,14700.0,46.4194,46.4352,46.3958,46.4037,14700.0
2006-02-15 13:15:00,58.92,58.96,58.9,58.92,38400.0,46.4037,46.4352,46.3879,46.4037,38400.0
2006-02-15 13:20:00,58.92,58.93,58.79,58.81,111800.0,46.4037,46.4115,46.3013,46.317,111800.0
2006-02-15 13:25:00,58.82,58.83,58.72,58.73,74100.0,46.3249,46.3328,46.2461,46.254,74100.0
2006-02-15 13:30:00,58.73,58.77,58.72,58.74,89100.0,46.254,46.2855,46.2461,46.2619,89100.0
2006-02-15 13:35:00,58.73,58.79,58.72,58.78,32600.0,46.254,46.3013,46.2461,46.2934,32600.0
2006-02-15 13:40:00,58.79,58.89,58.74,58.89,71600.0,46.3013,46.38,46.2619,46.38,71600.0
2006-02-15 13:45:00,58.89,58.9,58.81,58.84,15600.0,46.38,46.3879,46.317,46.3407,15600.0
2006-02-15 13:50:00,58.85,58.91,58.85,58.9,35700.0,46.3485,46.3958,46.3485,46.3879,35700.0
2006-02-15 13:55:00,58.91,59.0,58.9,59.0,27900.0,46.3958,46.4667,46.3879,46.4667,27900.0
2006-02-15 14:00:00,59.0,59.0,58.92,58.95,21300.0,46.4667,46.4667,46.4037,46.4273,21300.0
2006-02-15 14:05:00,58.95,59.0,58.95,59.0,43600.0,46.4273,46.4667,46.4273,46.4667,43600.0
2006-02-15 14:10:00,59.0,59.0,58.94,58.97,36300.0,46.4667,46.4667,46.4194,46.443,36300.0
2006-02-15 14:15:00,58.97,58.98,58.93,58.95,22800.0,46.443,46.4509,46.4115,46.4273,22800.0
2006-02-15 14:20:00,58.95,58.97,58.9,58.97,69700.0,46.4273,46.443,46.3879,46.443,69700.0
2006-02-15 14:25:00,58.98,59.13,58.96,59.08,73400.0,46.4509,46.5691,46.4352,46.5297,73400.0
2006-02-15 14:30:00,59.09,59.11,59.06,59.1,30300.0,46.5375,46.5533,46.5139,46.5454,30300.0
2006-02-15 14:35:00,59.1,59.13,59.04,59.07,29700.0,46.5454,46.5691,46.4982,46.5218,29700.0
2006-02-15 14:40:00,59.09,59.16,59.05,59.08,32200.0,46.5375,46.5927,46.506,46.5297,32200.0
2006-02-15 14:45:00,59.11,59.12,59.08,59.08,14800.0,46.5533,46.5612,46.5297,46.5297,14800.0
2006-02-15 14:50:00,59.08,59.1,59.06,59.1,76300.0,46.5297,46.5454,46.5139,46.5454,76300.0
2006-02-15 14:55:00,59.09,59.12,59.08,59.12,54600.0,46.5375,46.5612,46.5297,46.5612,54600.0
2006-02-15 15:00:00,59.12,59.13,59.03,59.04,45800.0,46.5612,46.5691,46.4903,46.4982,45800.0
2006-02-15 15:05:00,59.03,59.08,59.01,59.07,22000.0,46.4903,46.5297,46.4745,46.5218,22000.0
2006-02-15 15:10:00,59.08,59.08,58.97,59.01,33000.0,46.5297,46.5297,46.443,46.4745,33000.0
2006-02-15 15:15:00,59.02,59.06,59.0,59.02,25300.0,46.4824,46.5139,46.4667,46.4824,25300.0
2006-02-15 15:20:00,59.02,59.09,59.01,59.05,54400.0,46.4824,46.5375,46.4745,46.506,54400.0
2006-02-15 15:25:00,59.04,59.12,59.04,59.04,26700.0,46.4982,46.5612,46.4982,46.4982,26700.0
2006-02-15 15:30:00,59.04,59.07,58.97,59.03,98200.0,46.4982,46.5218,46.443,46.4903,98200.0
2006-02-15 15:35:00,59.03,59.07,59.03,59.07,68600.0,46.4903,46.5218,46.4903,46.5218,68600.0
2006-02-15 15:40:00,59.07,59.07,59.0,59.02,53400.0,46.5218,46.5218,46.4667,46.4824,53400.0
2006-02-15 15:45:00,59.03,59.03,58.95,58.95,35200.0,46.4903,46.4903,46.4273,46.4273,35200.0
2006-02-15 15:50:00,58.95,58.99,58.92,58.93,86000.0,46.4273,46.4588,46.4037,46.4115,86000.0
2006-02-15 15:55:00,58.93,59.0,58.9,58.98,89500.0,46.4115,46.4667,46.3879,46.4509,89500.0
2006-02-16 09:30:00,59.24,59.26,59.1,59.23,110800.0,46.6557,46.6714,46.5454,46.6478,110800.0
2006-02-16 09:35:00,59.25,59.25,58.72,58.74,128000.0,46.6636,46.6636,46.2461,46.2619,128000.0
2006-02-16 09:40:00,58.74,58.96,58.73,58.86,58600.0,46.2619,46.4352,46.254,46.3564,58600.0
2006-02-16 09:45:00,58.83,58.9,58.78,58.88,191100.0,46.3328,46.3879,46.2934,46.3722,191100.0
2006-02-16 09:50:00,58.89,58.95,58.89,58.93,49200.0,46.38,46.4273,46.38,46.4115,49200.0
2006-02-16 09:55:00,58.93,58.93,58.86,58.93,34800.0,46.4115,46.4115,46.3564,46.4115,34800.0
2006-02-16 10:00:00,58.93,58.95,58.85,58.86,59100.0,46.4115,46.4273,46.3485,46.3564,59100.0
2006-02-16 10:05:00,58.87,58.95,58.85,58.9,43300.0,46.3643,46.4273,46.3485,46.3879,43300.0
2006-02-16 10:10:00,58.95,58.95,58.9,58.92,30400.0,46.4273,46.4273,46.3879,46.4037,30400.0
2006-02-16 10:15:00,58.92,58.94,58.85,58.89,40000.0,46.4037,46.4194,46.3485,46.38,40000.0
2006-02-16 10:20:00,58.89,58.9,58.85,58.87,43400.0,46.38,46.3879,46.3485,46.3643,43400.0
2006-02-16 10:25:00,58.87,58.87,58.8,58.83,59500.0,46.3643,46.3643,46.3092,46.3328,59500.0
2006-02-16 10:30:00,58.82,58.82,58.6,58.69,63900.0,46.3249,46.3249,46.1516,46.2225,63900.0
2006-02-16 10:35:00,58.67,58.69,58.59,58.61,77000.0,46.2068,46.2225,46.1438,46.1595,77000.0
2006-02-16 10:40:00,58.6,58.65,58.59,58.62,29800.0,46.1516,46.191,46.1438,46.1674,29800.0
2006-02-16 10:45:00,58.62,58.65,58.56,58.57,32600.0,46.1674,46.191,46.1201,46.128,32600.0
2006-02-16 10:50:00,58.57,58.62,58.57,58.61,32200.0,46.128,46.1674,46.128,46.1595,32200.0
2006-02-16 10:55:00,58.61,58.61,58.42,58.44,56800.0,46.1595,46.1595,46.0099,46.0256,56800.0
2006-02-16 11:00:00,58.44,58.46,58.29,58.44,118700.0,46.0256,46.0414,45.9075,46.0256,118700.0
2006-02-16 11:05:00,58.45,58.49,58.3,58.34,161300.0,46.0335,46.065,45.9154,45.9469,161300.0
2006-02-16 11:10:00,58.34,58.37,58.3,58.3,105900.0,45.9469,45.9705,45.9154,45.9154,105900.0
2006-02-16 11:15:00,58.29,58.31,58.24,58.29,68300.0,45.9075,45.9232,45.8681,45.9075,68300.0
2006-02-16 11:20:00,58.29,58.3,58.17,58.18,71500.0,45.9075,45.9154,45.813,45.8209,71500.0
2006-02-16 11:25:00,58.18,58.22,58.13,58.16,108500.0,45.8209,45.8524,45.7815,45.8051,108500.0
2006-02-16 11:30:00,58.16,58.31,58.16,58.28,124400.0,45.8051,45.9232,45.8051,45.8996,124400.0
2006-02-16 11:35:00,58.3,58.39,58.29,58.32,85400.0,45.9154,45.9863,45.9075,45.9311,85400.0
2006-02-16 11:40:00,58.34,58.39,58.34,58.38,71900.0,45.9469,45.9863,45.9469,45.9784,71900.0
2006-02-16 11:45:00,58.39,58.5,58.37,58.47,80600.0,45.9863,46.0729,45.9705,46.0493,80600.0
2006-02-16 11:50:00,58.46,58.46,58.4,58.41,42000.0,46.0414,46.0414,45.9941,46.002,42000.0
2006-02-16 11:55:00,58.42,58.44,58.34,58.34,67200.0,46.0099,46.0256,45.9469,45.9469,67200.0
2006-02-16 12:00:00,58.35,58.4,58.26,58.33,51200.0,45.9547,45.9941,45.8839,45.939,51200.0
2006-02-16 12:05:00,58.34,58.34,58.3,58.32,25500.0,45.9469,45.9469,45.9154,45.9311,25500.0
2006-02-16 12:10:00,58.32,58.45,58.32,58.34,37300.0,45.9311,46.0335,45.9311,45.9469,37300.0
2006-02-16 12:15:00,58.33,58.36,58.32,58.35,24100.0,45.939,45.9626,45.9311,45.9547,24100.0
2006-02-16 12:20:00,58.35,58.42,58.34,58.39,38600.0,45.9547,46.0099,45.9469,45.9863,38600.0
2006-02-16 12:25:00,58.38,58.41,58.35,58.41,34200.0,45.9784,46.002,45.9547,46.002,34200.0
2006-02-16 12:30:00,58.4,58.41,58.37,58.37,48400.0,45.9941,46.002,45.9705,45.9705,48400.0
2006-02-16 12:35:00,58.37,58.41,58.35,58.4,52500.0,45.9705,46.002,45.9547,45.9941,52500.0
2006-02-16 12:40:00,58.4,58.4,58.34,58.38,35700.0,45.9941,45.9941,45.9469,45.9784,35700.0
2006-02-16 12:45:00,58.38,58.38,58.25,58.27,47900.0,45.9784,45.9784,45.876,45.8917,47900.0
2006-02-16 12:50:00,58.26,58.28,58.24,58.25,29400.0,45.8839,45.8996,45.8681,45.876,29400.0
2006-02-16 12:55:00,58.25,58.25,58.23,58.25,44600.0,45.876,45.876,45.8602,45.876,44600.0
2006-02-16 13:00:00,58.25,58.29,58.2,58.29,76200.0,45.876,45.9075,45.8366,45.9075,76200.0
2006-02-16 13:05:00,58.29,58.31,58.27,58.3,30900.0,45.9075,45.9232,45.8917,45.9154,30900.0
2006-02-16 13:10:00,58.31,58.31,58.25,58.27,33900.0,45.9232,45.9232,45.876,45.8917,33900.0
2006-02-16 13:15:00,58.26,58.28,58.26,58.26,25900.0,45.8839,45.8996,45.8839,45.8839,25900.0
2006-02-16 13:20:00,58.27,58.27,58.15,58.17,65900.0,45.8917,45.8917,45.7972,45.813,65900.0
2006-02-16 13:25:00,58.17,58.22,58.15,58.2,43900.0,45.813,45.8524,45.7972,45.8366,43900.0
2006-02-16 13:30:00,58.2,58.24,58.19,58.24,35900.0,45.8366,45.8681,45.8287,45.8681,35900.0
2006-02-16 13:35:00,58.24,58.3,58.21,58.26,44400.0,45.8681,45.9154,45.8445,45.8839,44400.0
2006-02-16 13:40:00,58.25,58.27,58.25,58.25,28600.0,45.876,45.8917,45.876,45.876,28600.0
2006-02-16 13:45:00,58.24,58.25,58.18,58.25,36300.0,45.8681,45.876,45.8209,45.876,36300.0
2006-02-16 13:50:00,58.25,58.28,58.24,58.27,34000.0,45.876,45.8996,45.8681,45.8917,34000.0
2006-02-16 13:55:00,58.27,58.3,58.22,58.25,38900.0,45.8917,45.9154,45.8524,45.876,38900.0
2006-02-16 14:00:00,58.25,58.35,58.24,58.34,34100.0,45.876,45.9547,45.8681,45.9469,34100.0
2006-02-16 14:05:00,58.34,58.37,58.32,58.36,50000.0,45.9469,45.9705,45.9311,45.9626,50000.0
2006-02-16 14:10:00,58.36,58.39,58.36,58.38,48100.0,45.9626,45.9863,45.9626,45.9784,48100.0
2006-02-16 14:15:00,58.38,58.45,58.35,58.35,45300.0,45.9784,46.0335,45.9547,45.9547,45300.0
2006-02-16 14:20:00,58.35,58.4,58.32,58.39,25900.0,45.9547,45.9941,45.9311,45.9863,25900.0
2006-02-16 14:25:00,58.39,58.4,58.36,58.38,24800.0,45.9863,45.9941,45.9626,45.9784,24800.0
2006-02-16 14:30:00,58.38,58.4,58.37,58.4,25600.0,45.9784,45.9941,45.9705,45.9941,25600.0
2006-02-16 14:35:00,58.39,58.4,58.27,58.39,32400.0,45.9863,45.9941,45.8917,45.9863,32400.0
2006-02-16 14:40:00,58.38,58.41,58.38,58.39,32100.0,45.9784,46.002,45.9784,45.9863,32100.0
2006-02-16 14:45:00,58.4,58.41,58.38,58.41,71500.0,45.9941,46.002,45.9784,46.002,71500.0
2006-02-16 14:50:00,58.41,58.46,58.4,58.44,49200.0,46.002,46.0414,45.9941,46.0256,49200.0
2006-02-16 14:55:00,58.44,58.44,58.42,58.43,50800.0,46.0256,46.0256,46.0099,46.0178,50800.0
2006-02-16 15:00:00,58.45,58.5,58.43,58.45,40500.0,46.0335,46.0729,46.0178,46.0335,40500.0
2006-02-16 15:05:00,58.44,58.48,58.43,58.48,30700.0,46.0256,46.0571,46.0178,46.0571,30700.0
2006-02-16 15:10:00,58.47,58.49,58.44,58.48,46600.0,46.0493,46.065,46.0256,46.0571,46600.0
2006-02-16 15:15:00,58.47,58.58,58.45,58.56,78600.0,46.0493,46.1359,46.0335,46.1201,78600.0
2006-02-16 15:20:00,58.56,58.56,58.49,58.51,90400.0,46.1201,46.1201,46.065,46.0808,90400.0
2006-02-16 15:25:00,58.51,58.58,58.51,58.56,36200.0,46.0808,46.1359,46.0808,46.1201,36200.0
2006-02-16 15:30:00,58.56,58.6,58.56,58.57,60200.0,46.1201,46.1516,46.1201,46.128,60200.0
2006-02-16 15:35:00,58.58,58.59,58.55,58.59,96000.0,46.1359,46.1438,46.1123,46.1438,96000.0
2006-02-16 15:40:00,58.59,58.64,58.58,58.62,90400.0,46.1438,46.1831,46.1359,46.1674,90400.0
2006-02-16 15:45:00,58.62,58.63,58.49,58.5,81900.0,46.1674,46.1753,46.065,46.0729,81900.0
2006-02-16 15:50:00,58.5,58.56,58.49,58.54,119300.0,46.0729,46.1201,46.065,46.1044,119300.0
2006-02-16 15:55:00,58.54,58.54,58.48,58.5,158300.0,46.1044,46.1044,46.0571,46.0729,158300.0
2006-02-17 09:30:00,58.4,58.4,58.4,58.4,0.0,45.9941,45.9941,45.9941,45.9941,0.0
2006-02-17 09:35:00,58.25,58.4,58.15,58.19,761800.0,45.876,45.9941,45.7972,45.8287,761800.0
2006-02-17 09:40:00,58.16,58.3,58.15,58.2,278000.0,45.8051,45.9154,45.7972,45.8366,278000.0
2006-02-17 09:45:00,58.2,58.29,58.2,58.24,155700.0,45.8366,45.9075,45.8366,45.8681,155700.0
2006-02-17 09:50:00,58.24,58.33,58.23,58.23,173900.0,45.8681,45.939,45.8602,45.8602,173900.0
2006-02-17 09:55:00,58.23,58.26,58.2,58.23,35600.0,45.8602,45.8839,45.8366,45.8602,35600.0
2006-02-17 10:00:00,58.25,58.26,58.23,58.26,44700.0,45.876,45.8839,45.8602,45.8839,44700.0
2006-02-17 10:05:00,58.25,58.26,58.18,58.25,127000.0,45.876,45.8839,45.8209,45.876,127000.0
2006-02-17 10:10:00,58.23,58.25,58.2,58.2,91500.0,45.8602,45.876,45.8366,45.8366,91500.0
2006-02-17 10:15:00,58.21,58.26,58.21,58.23,61600.0,45.8445,45.8839,45.8445,45.8602,61600.0
2006-02-17 10:20:00,58.22,58.26,58.21,58.25,39400.0,45.8524,45.8839,45.8445,45.876,39400.0
2006-02-17 10:25:00,58.26,58.29,58.23,58.26,73900.0,45.8839,45.9075,45.8602,45.8839,73900.0
2006-02-17 10:30:00,58.26,58.3,58.24,58.29,38900.0,45.8839,45.9154,45.8681,45.9075,38900.0
2006-02-17 10:35:00,58.29,58.33,58.28,58.29,77100.0,45.9075,45.939,45.8996,45.9075,77100.0
2006-02-17 10:40:00,58.29,58.3,58.27,58.29,97000.0,45.9075,45.9154,45.8917,45.9075,97000.0
2006-02-17 10:45:00,58.29,58.29,58.21,58.23,35500.0,45.9075,45.9075,45.8445,45.8602,35500.0
2006-02-17 10:50:00,58.24,58.25,58.2,58.21,31300.0,45.8681,45.876,45.8366,45.8445,31300.0
2006-02-17 10:55:00,58.21,58.22,58.16,58.16,22300.0,45.8445,45.8524,45.8051,45.8051,22300.0
2006-02-17 11:00:00,58.18,58.2,58.15,58.19,67000.0,45.8209,45.8366,45.7972,45.8287,67000.0
2006-02-17 11:05:00,58.19,58.22,58.07,58.22,72900.0,45.8287,45.8524,45.7342,45.8524,72900.0
2006-02-17 11:10:00,58.23,58.32,58.23,58.28,92800.0,45.8602,45.9311,45.8602,45.8996,92800.0
2006-02-17 11:15:00,58.28,58.3,58.2,58.2,30400.0,45.8996,45.9154,45.8366,45.8366,30400.0
2006-02-17 11:20:00,58.17,58.22,58.1,58.12,31900.0,45.813,45.8524,45.7579,45.7736,31900.0
2006-02-17 11:25:00,58.11,58.14,58.08,58.1,31600.0,45.7657,45.7894,45.7421,45.7579,31600.0
2006-02-17 11:30:00,58.1,58.1,58.07,58.08,57400.0,45.7579,45.7579,45.7342,45.7421,57400.0
2006-02-17 11:35:00,58.08,58.08,58.03,58.04,40700.0,45.7421,45.7421,45.7027,45.7106,40700.0
2006-02-17 11:40:00,58.04,58.06,58.01,58.02,37800.0,45.7106,45.7264,45.687,45.6948,37800.0
2006-02-17 11:45:00,58.02,58.07,58.0,58.06,165600.0,45.6948,45.7342,45.6791,45.7264,165600.0
2006-02-17 11:50:00,58.07,58.09,58.05,58.06,23300.0,45.7342,45.75,45.7185,45.7264,23300.0
2006-02-17 11:55:00,58.06,58.06,58.01,58.04,24000.0,45.7264,45.7264,45.687,45.7106,24000.0
2006-02-17 12:00:00,58.03,58.07,58.0,58.01,54300.0,45.7027,45.7342,45.6791,45.687,54300.0
2006-02-17 12:05:00,58.02,58.07,57.99,58.07,36500.0,45.6948,45.7342,45.6712,45.7342,36500.0
2006-02-17 12:10:00,58.07,58.11,58.07,58.1,73500.0,45.7342,45.7657,45.7342,45.7579,73500.0
2006-02-17 12:15:00,58.08,58.11,58.04,58.06,23000.0,45.7421,45.7657,45.7106,45.7264,23000.0
2006-02-17 12:20:00,58.07,58.08,58.05,58.07,21900.0,45.7342,45.7421,45.7185,45.7342,21900.0
2006-02-17 12:25:00,58.07,58.09,58.05,58.09,37300.0,45.7342,45.75,45.7185,45.75,37300.0
2006-02-17 12:30:00,58.09,58.1,58.05,58.07,22100.0,45.75,45.7579,45.7185,45.7342,22100.0
2006-02-17 12:35:00,58.07,58.1,58.06,58.1,30400.0,45.7342,45.7579,45.7264,45.7579,30400.0
2006-02-17 12:40:00,58.09,58.1,58.03,58.05,39200.0,45.75,45.7579,45.7027,45.7185,39200.0
2006-02-17 12:45:00,58.05,58.09,58.03,58.07,153000.0,45.7185,45.75,45.7027,45.7342,153000.0
2006-02-17 12:50:00,58.06,58.07,58.04,58.05,72800.0,45.7264,45.7342,45.7106,45.7185,72800.0
2006-02-17 12:55:00,58.04,58.05,58.02,58.05,41500.0,45.7106,45.7185,45.6948,45.7185,41500.0
2006-02-17 13:00:00,58.06,58.09,58.05,58.06,12500.0,45.7264,45.75,45.7185,45.7264,12500.0
2006-02-17 13:05:00,58.06,58.06,58.03,58.05,24500.0,45.7264,45.7264,45.7027,45.7185,24500.0
2006-02-17 13:10:00,58.04,58.05,58.01,58.02,20300.0,45.7106,45.7185,45.687,45.6948,20300.0
2006-02-17 13:15:00,58.02,58.05,58.01,58.04,23300.0,45.6948,45.7185,45.687,45.7106,23300.0
2006-02-17 13:20:00,58.04,58.07,58.02,58.02,21100.0,45.7106,45.7342,45.6948,45.6948,21100.0
2006-02-17 13:25:00,58.02,58.05,57.98,58.0,151600.0,45.6948,45.7185,45.6633,45.6791,151600.0
2006-02-17 13:30:00,58.0,58.02,57.98,57.98,190100.0,45.6791,45.6948,45.6633,45.6633,190100.0
2006-02-17 13:35:00,57.98,58.01,57.96,58.01,242400.0,45.6633,45.687,45.6476,45.687,242400.0
2006-02-17 13:40:00,58.01,58.05,58.0,58.05,104500.0,45.687,45.7185,45.6791,45.7185,104500.0
2006-02-17 13:45:00,58.05,58.06,58.0,58.01,164100.0,45.7185,45.7264,45.6791,45.687,164100.0
2006-02-17 13:50:00,58.01,58.04,58.0,58.04,170500.0,45.687,45.7106,45.6791,45.7106,170500.0
2006-02-17 13:55:00,58.03,58.03,58.0,58.0,43500.0,45.7027,45.7027,45.6791,45.6791,43500.0
2006-02-17 14:00:00,58.01,58.01,57.95,57.96,214400.0,45.687,45.687,45.6397,45.6476,214400.0
2006-02-17 14:05:00,57.97,57.97,57.91,57.91,55900.0,45.6555,45.6555,45.6082,45.6082,55900.0
2006-02-17 14:10:00,57.91,57.92,57.83,57.86,58900.0,45.6082,45.6161,45.5452,45.5688,58900.0
2006-02-17 14:15:00,57.85,57.89,57.85,57.86,47200.0,45.561,45.5925,45.561,45.5688,47200.0
2006-02-17 14:20:00,57.86,57.9,57.85,57.9,35200.0,45.5688,45.6003,45.561,45.6003,35200.0
2006-02-17 14:25:00,57.9,57.97,57.9,57.97,62200.0,45.6003,45.6555,45.6003,45.6555,62200.0
2006-02-17 14:30:00,57.97,57.97,57.94,57.97,76300.0,45.6555,45.6555,45.6318,45.6555,76300.0
2006-02-17 14:35:00,57.95,58.01,57.95,58.0,437700.0,45.6397,45.687,45.6397,45.6791,437700.0
2006-02-17 14:40:00,58.0,58.0,57.98,58.0,76100.0,45.6791,45.6791,45.6633,45.6791,76100.0
2006-02-17 14:45:00,58.0,58.04,57.98,58.01,105600.0,45.6791,45.7106,45.6633,45.687,105600.0
2006-02-17 14:50:00,58.01,58.05,58.01,58.04,39400.0,45.687,45.7185,45.687,45.7106,39400.0
2006-02-17 14:55:00,58.04,58.08,58.04,58.08,32200.0,45.7106,45.7421,45.7106,45.7421,32200.0
2006-02-17 15:00:00,58.09,58.19,58.07,58.19,69800.0,45.75,45.8287,45.7342,45.8287,69800.0
2006-02-17 15:05:00,58.17,58.21,58.17,58.21,114500.0,45.813,45.8445,45.813,45.8445,114500.0
2006-02-17 15:10:00,58.19,58.24,58.17,58.17,46000.0,45.8287,45.8681,45.813,45.813,46000.0
2006-02-17 15:15:00,58.18,58.18,58.1,58.16,44600.0,45.8209,45.8209,45.7579,45.8051,44600.0
2006-02-17 15:20:00,58.16,58.2,58.15,58.18,33900.0,45.8051,45.8366,45.7972,45.8209,33900.0
2006-02-17 15:25:00,58.2,58.2,58.18,58.19,47900.0,45.8366,45.8366,45.8209,45.8287,47900.0
2006-02-17 15:30:00,58.18,58.19,58.15,58.15,34700.0,45.8209,45.8287,45.7972,45.7972,34700.0
2006-02-17 15:35:00,58.15,58.15,58.12,58.14,51600.0,45.7972,45.7972,45.7736,45.7894,51600.0
2006-02-17 15:40:00,58.15,58.16,58.05,58.06,69500.0,45.7972,45.8051,45.7185,45.7264,69500.0
2006-02-17 15:45:00,58.06,58.06,57.9,57.9,111100.0,45.7264,45.7264,45.6003,45.6003,111100.0
2006-02-17 15:50:00,57.91,58.0,57.9,57.97,174900.0,45.6082,45.6791,45.6003,45.6555,174900.0
2006-02-17 15:55:00,57.97,57.99,57.88,57.88,232300.0,45.6555,45.6712,45.5846,45.5846,232300.0
2006-02-21 09:30:00,58.8,58.8,58.7,58.76,248500.0,46.3092,46.3092,46.2304,46.2777,248500.0
2006-02-21 09:35:00,58.8,58.97,58.72,58.95,144100.0,46.3092,46.443,46.2461,46.4273,144100.0
2006-02-21 09:40:00,58.94,59.04,58.8,58.85,160200.0,46.4194,46.4982,46.3092,46.3485,160200.0
2006-02-21 09:45:00,58.85,58.95,58.81,58.88,147000.0,46.3485,46.4273,46.317,46.3722,147000.0
2006-02-21 09:50:00,58.88,58.89,58.57,58.82,89500.0,46.3722,46.38,46.128,46.3249,89500.0
2006-02-21 09:55:00,58.81,58.92,58.81,58.84,46600.0,46.317,46.4037,46.317,46.3407,46600.0
2006-02-21 10:00:00,58.84,58.92,58.82,58.86,113800.0,46.3407,46.4037,46.3249,46.3564,113800.0
2006-02-21 10:05:00,58.85,58.92,58.8,58.83,96000.0,46.3485,46.4037,46.3092,46.3328,96000.0
2006-02-21 10:10:00,58.84,58.87,58.79,58.85,83300.0,46.3407,46.3643,46.3013,46.3485,83300.0
2006-02-21 10:15:00,58.89,58.89,58.77,58.86,77100.0,46.38,46.38,46.2855,46.3564,77100.0
2006-02-21 10:20:00,58.82,58.9,58.8,58.81,53900.0,46.3249,46.3879,46.3092,46.317,53900.0
2006-02-21 10:25:00,58.79,58.8,58.61,58.68,80100.0,46.3013,46.3092,46.1595,46.2146,80100.0
2006-02-21 10:30:00,58.68,58.75,58.64,58.73,62700.0,46.2146,46.2698,46.1831,46.254,62700.0
2006-02-21 10:35:00,58.73,58.74,58.65,58.7,43600.0,46.254,46.2619,46.191,46.2304,43600.0
2006-02-21 10:40:00,58.69,58.7,58.63,58.69,46200.0,46.2225,46.2304,46.1753,46.2225,46200.0
2006-02-21 10:45:00,58.69,58.69,58.58,58.59,46700.0,46.2225,46.2225,46.1359,46.1438,46700.0
2006-02-21 10:50:00,58.59,58.68,58.58,58.68,60100.0,46.1438,46.2146,46.1359,46.2146,60100.0
2006-02-21 10:55:00,58.7,58.75,58.63,58.75,105800.0,46.2304,46.2698,46.1753,46.2698,105800.0
2006-02-21 11:00:00,58.75,58.75,58.65,58.66,71800.0,46.2698,46.2698,46.191,46.1989,71800.0
2006-02-21 11:05:00,58.7,58.73,58.68,58.69,26900.0,46.2304,46.254,46.2146,46.2225,26900.0
2006-02-21 11:10:00,58.7,58.72,58.68,58.72,49800.0,46.2304,46.2461,46.2146,46.2461,49800.0
2006-02-21 11:15:00,58.72,58.81,58.71,58.78,48900.0,46.2461,46.317,46.2383,46.2934,48900.0
2006-02-21 11:20:00,58.77,58.78,58.71,58.72,48900.0,46.2855,46.2934,46.2383,46.2461,48900.0
2006-02-21 11:25:00,58.72,58.72,58.65,58.66,36000.0,46.2461,46.2461,46.191,46.1989,36000.0
2006-02-21 11:30:00,58.69,58.77,58.66,58.71,22800.0,46.2225,46.2855,46.1989,46.2383,22800.0
2006-02-21 11:35:00,58.73,58.73,58.66,58.69,23000.0,46.254,46.254,46.1989,46.2225,23000.0
2006-02-21 11:40:00,58.7,58.72,58.67,58.72,25900.0,46.2304,46.2461,46.2068,46.2461,25900.0
2006-02-21 11:45:00,58.71,58.78,58.7,58.74,41900.0,46.2383,46.2934,46.2304,46.2619,41900.0
2006-02-21 11:50:00,58.75,58.78,58.71,58.78,23200.0,46.2698,46.2934,46.2383,46.2934,23200.0
2006-02-21 11:55:00,58.78,58.78,58.67,58.67,52600.0,46.2934,46.2934,46.2068,46.2068,52600.0
2006-02-21 12:00:00,58.68,58.68,58.5,58.52,75500.0,46.2146,46.2146,46.0729,46.0886,75500.0
2006-02-21 12:05:00,58.53,58.58,58.5,58.53,34600.0,46.0965,46.1359,46.0729,46.0965,34600.0
2006-02-21 12:10:00,58.53,58.54,58.44,58.45,33100.0,46.0965,46.1044,46.0256,46.0335,33100.0
2006-02-21 12:15:00,58.46,58.47,58.41,58.43,21800.0,46.0414,46.0493,46.002,46.0178,21800.0
2006-02-21 12:20:00,58.43,58.45,58.41,58.43,15700.0,46.0178,46.0335,46.002,46.0178,15700.0
2006-02-21 12:25:00,58.43,58.43,58.23,58.24,52600.0,46.0178,46.0178,45.8602,45.8681,52600.0
2006-02-21 12:30:00,58.25,58.3,58.23,58.23,61900.0,45.876,45.9154,45.8602,45.8602,61900.0
2006-02-21 12:35:00,58.23,58.24,58.16,58.18,36400.0,45.8602,45.8681,45.8051,45.8209,36400.0
2006-02-21 12:40:00,58.19,58.21,58.11,58.15,49500.0,45.8287,45.8445,45.7657,45.7972,49500.0
2006-02-21 12:45:00,58.14,58.18,58.14,58.16,42300.0,45.7894,45.8209,45.7894,45.8051,42300.0
2006-02-21 12:50:00,58.16,58.17,58.05,58.05,40700.0,45.8051,45.813,45.7185,45.7185,40700.0
2006-02-21 12:55:00,58.05,58.07,57.94,57.95,74900.0,45.7185,45.7342,45.6318,45.6397,74900.0
2006-02-21 13:00:00,57.95,58.13,57.94,58.11,41500.0,45.6397,45.7815,45.6318,45.7657,41500.0
2006-02-21 13:05:00,58.13,58.18,58.12,58.15,57300.0,45.7815,45.8209,45.7736,45.7972,57300.0
2006-02-21 13:10:00,58.16,58.18,58.14,58.15,21500.0,45.8051,45.8209,45.7894,45.7972,21500.0
2006-02-21 13:15:00,58.14,58.16,58.1,58.1,33300.0,45.7894,45.8051,45.7579,45.7579,33300.0
2006-02-21 13:20:00,58.11,58.11,58.03,58.08,47300.0,45.7657,45.7657,45.7027,45.7421,47300.0
2006-02-21 13:25:00,58.09,58.2,58.09,58.18,21400.0,45.75,45.8366,45.75,45.8209,21400.0
2006-02-21 13:30:00,58.18,58.2,58.16,58.2,25600.0,45.8209,45.8366,45.8051,45.8366,25600.0
2006-02-21 13:35:00,58.2,58.37,58.19,58.36,49300.0,45.8366,45.9705,45.8287,45.9626,49300.0
2006-02-21 13:40:00,58.36,58.36,58.23,58.27,31500.0,45.9626,45.9626,45.8602,45.8917,31500.0
2006-02-21 13:45:00,58.27,58.31,58.25,58.29,33600.0,45.8917,45.9232,45.876,45.9075,33600.0
2006-02-21 13:50:00,58.28,58.32,58.23,58.29,26000.0,45.8996,45.9311,45.8602,45.9075,26000.0
2006-02-21 13:55:00,58.29,58.34,58.29,58.33,32500.0,45.9075,45.9469,45.9075,45.939,32500.0
2006-02-21 14:00:00,58.33,58.49,58.31,58.49,75700.0,45.939,46.065,45.9232,46.065,75700.0
2006-02-21 14:05:00,58.49,58.49,58.23,58.28,46400.0,46.065,46.065,45.8602,45.8996,46400.0
2006-02-21 14:10:00,58.28,58.37,58.23,58.24,45800.0,45.8996,45.9705,45.8602,45.8681,45800.0
2006-02-21 14:15:00,58.24,58.24,58.13,58.18,36200.0,45.8681,45.8681,45.7815,45.8209,36200.0
2006-02-21 14:20:00,58.17,58.2,58.15,58.19,19100.0,45.813,45.8366,45.7972,45.8287,19100.0
2006-02-21 14:25:00,58.19,58.25,58.14,58.15,37800.0,45.8287,45.876,45.7894,45.7972,37800.0
2006-02-21 14:30:00,58.17,58.21,58.15,58.21,23300.0,45.813,45.8445,45.7972,45.8445,23300.0
2006-02-21 14:35:00,58.21,58.22,58.09,58.2,32900.0,45.8445,45.8524,45.75,45.8366,32900.0
2006-02-21 14:40:00,58.19,58.32,58.12,58.32,35600.0,45.8287,45.9311,45.7736,45.9311,35600.0
2006-02-21 14:45:00,58.31,58.34,58.22,58.24,27800.0,45.9232,45.9469,45.8524,45.8681,27800.0
2006-02-21 14:50:00,58.25,58.29,58.1,58.17,39100.0,45.876,45.9075,45.7579,45.813,39100.0
2006-02-21 14:55:00,58.17,58.2,58.15,58.16,21500.0,45.813,45.8366,45.7972,45.8051,21500.0
2006-02-21 15:00:00,58.16,58.18,58.11,58.11,29900.0,45.8051,45.8209,45.7657,45.7657,29900.0
2006-02-21 15:05:00,58.11,58.21,58.11,58.18,36100.0,45.7657,45.8445,45.7657,45.8209,36100.0
2006-02-21 15:10:00,58.19,58.21,58.16,58.19,39500.0,45.8287,45.8445,45.8051,45.8287,39500.0
2006-02-21 15:15:00,58.19,58.2,58.18,58.19,39300.0,45.8287,45.8366,45.8209,45.8287,39300.0
2006-02-21 15:20:00,58.2,58.24,58.18,58.2,50500.0,45.8366,45.8681,45.8209,45.8366,50500.0
2006-02-21 15:25:00,58.2,58.27,58.17,58.19,65300.0,45.8366,45.8917,45.813,45.8287,65300.0
2006-02-21 15:30:00,58.18,58.24,58.18,58.22,56100.0,45.8209,45.8681,45.8209,45.8524,56100.0
2006-02-21 15:35:00,58.22,58.25,58.19,58.25,42000.0,45.8524,45.876,45.8287,45.876,42000.0
2006-02-21 15:40:00,58.25,58.33,58.23,58.29,70500.0,45.876,45.939,45.8602,45.9075,70500.0
2006-02-21 15:45:00,58.29,58.29,58.18,58.2,74400.0,45.9075,45.9075,45.8209,45.8366,74400.0
2006-02-21 15:50:00,58.2,58.22,58.15,58.15,279300.0,45.8366,45.8524,45.7972,45.7972,279300.0
2006-02-21 15:55:00,58.15,58.19,58.1,58.12,84900.0,45.7972,45.8287,45.7579,45.7736,84900.0
2006-02-22 09:30:00,58.34,58.91,58.34,58.84,188200.0,45.9469,46.3958,45.9469,46.3407,188200.0
2006-02-22 09:35:00,58.84,58.88,58.73,58.8,100900.0,46.3407,46.3722,46.254,46.3092,100900.0
2006-02-22 09:40:00,58.81,58.87,58.72,58.8,94400.0,46.317,46.3643,46.2461,46.3092,94400.0
2006-02-22 09:45:00,58.77,58.89,58.77,58.88,83200.0,46.2855,46.38,46.2855,46.3722,83200.0
2006-02-22 09:50:00,58.88,58.89,58.82,58.82,60300.0,46.3722,46.38,46.3249,46.3249,60300.0
2006-02-22 09:55:00,58.82,58.83,58.64,58.64,109800.0,46.3249,46.3328,46.1831,46.1831,109800.0
2006-02-22 10:00:00,58.64,58.69,58.58,58.61,87500.0,46.1831,46.2225,46.1359,46.1595,87500.0
2006-02-22 10:05:00,58.62,58.73,58.59,58.73,68200.0,46.1674,46.254,46.1438,46.254,68200.0
2006-02-22 10:10:00,58.73,58.82,58.72,58.79,68800.0,46.254,46.3249,46.2461,46.3013,68800.0
2006-02-22 10:15:00,58.78,58.95,58.78,58.94,92400.0,46.2934,46.4273,46.2934,46.4194,92400.0
2006-02-22 10:20:00,58.94,59.01,58.93,59.0,141000.0,46.4194,46.4745,46.4115,46.4667,141000.0
2006-02-22 10:25:00,59.0,59.0,58.83,58.89,65300.0,46.4667,46.4667,46.3328,46.38,65300.0
2006-02-22 10:30:00,58.89,58.96,58.87,58.96,40700.0,46.38,46.4352,46.3643,46.4352,40700.0
2006-02-22 10:35:00,58.96,59.1,58.95,59.1,97700.0,46.4352,46.5454,46.4273,46.5454,97700.0
2006-02-22 10:40:00,59.1,59.15,59.05,59.14,102300.0,46.5454,46.5848,46.506,46.5769,102300.0
2006-02-22 10:45:00,59.12,59.24,59.12,59.19,71100.0,46.5612,46.6557,46.5612,46.6163,71100.0
2006-02-22 10:50:00,59.19,59.27,59.18,59.25,71200.0,46.6163,46.6793,46.6084,46.6636,71200.0
2006-02-22 10:55:00,59.24,59.26,59.06,59.1,80400.0,46.6557,46.6714,46.5139,46.5454,80400.0
2006-02-22 11:00:00,59.1,59.15,59.05,59.13,62600.0,46.5454,46.5848,46.506,46.5691,62600.0
2006-02-22 11:05:00,59.13,59.14,59.08,59.12,36700.0,46.5691,46.5769,46.5297,46.5612,36700.0
2006-02-22 11:10:00,59.12,59.23,59.1,59.11,63200.0,46.5612,46.6478,46.5454,46.5533,63200.0
2006-02-22 11:15:00,59.11,59.15,59.1,59.12,120200.0,46.5533,46.5848,46.5454,46.5612,120200.0
2006-02-22 11:20:00,59.11,59.21,59.1,59.12,50700.0,46.5533,46.6321,46.5454,46.5612,50700.0
2006-02-22 11:25:00,59.13,59.18,59.09,59.18,22600.0,46.5691,46.6084,46.5375,46.6084,22600.0
2006-02-22 11:30:00,59.17,59.25,59.17,59.25,55500.0,46.6006,46.6636,46.6006,46.6636,55500.0
2006-02-22 11:35:00,59.25,59.29,59.24,59.27,54700.0,46.6636,46.6951,46.6557,46.6793,54700.0
2006-02-22 11:40:00,59.26,59.29,59.24,59.27,52900.0,46.6714,46.6951,46.6557,46.6793,52900.0
2006-02-22 11:45:00,59.28,59.4,59.28,59.39,69800.0,46.6872,46.7817,46.6872,46.7738,69800.0
2006-02-22 11:50:00,59.39,59.39,59.3,59.31,31600.0,46.7738,46.7738,46.7029,46.7108,31600.0
2006-02-22 11:55:00,59.31,59.35,59.3,59.34,49700.0,46.7108,46.7423,46.7029,46.7344,49700.0
2006-02-22 12:00:00,59.35,59.4,59.32,59.39,82800.0,46.7423,46.7817,46.7187,46.7738,82800.0
2006-02-22 12:05:00,59.36,59.45,59.36,59.42,71300.0,46.7502,46.8211,46.7502,46.7974,71300.0
2006-02-22 12:10:00,59.41,59.51,59.41,59.48,79100.0,46.7896,46.8683,46.7896,46.8447,79100.0
2006-02-22 12:15:00,59.47,59.6,59.47,59.58,65600.0,46.8368,46.9392,46.8368,46.9235,65600.0
2006-02-22 12:20:00,59.58,59.65,59.56,59.6,44100.0,46.9235,46.9786,46.9077,46.9392,44100.0
2006-02-22 12:25:00,59.61,59.67,59.6,59.64,53300.0,46.9471,46.9943,46.9392,46.9707,53300.0
2006-02-22 12:30:00,59.65,59.67,59.58,59.64,76100.0,46.9786,46.9943,46.9235,46.9707,76100.0
2006-02-22 12:35:00,59.64,59.68,59.6,59.61,59200.0,46.9707,47.0022,46.9392,46.9471,59200.0
2006-02-22 12:40:00,59.61,59.64,59.59,59.6,57700.0,46.9471,46.9707,46.9313,46.9392,57700.0
2006-02-22 12:45:00,59.6,59.6,59.48,59.49,51100.0,46.9392,46.9392,46.8447,46.8526,51100.0
2006-02-22 12:50:00,59.49,59.5,59.42,59.43,63200.0,46.8526,46.8605,46.7974,46.8053,63200.0
2006-02-22 12:55:00,59.44,59.45,59.4,59.41,37300.0,46.8132,46.8211,46.7817,46.7896,37300.0
2006-02-22 13:00:00,59.41,59.5,59.4,59.5,35100.0,46.7896,46.8605,46.7817,46.8605,35100.0
2006-02-22 13:05:00,59.49,59.62,59.47,59.53,38000.0,46.8526,46.955,46.8368,46.8841,38000.0
2006-02-22 13:10:00,59.53,59.53,59.48,59.5,20100.0,46.8841,46.8841,46.8447,46.8605,20100.0
2006-02-22 13:15:00,59.5,59.5,59.44,59.48,31200.0,46.8605,46.8605,46.8132,46.8447,31200.0
2006-02-22 13:20:00,59.48,59.53,59.48,59.51,29400.0,46.8447,46.8841,46.8447,46.8683,29400.0
2006-02-22 13:25:00,59.51,59.56,59.47,59.55,58800.0,46.8683,46.9077,46.8368,46.8998,58800.0
2006-02-22 13:30:00,59.55,59.57,59.48,59.49,81000.0,46.8998,46.9156,46.8447,46.8526,81000.0
2006-02-22 13:35:00,59.5,59.53,59.5,59.5,36100.0,46.8605,46.8841,46.8605,46.8605,36100.0
2006-02-22 13:40:00,59.5,59.51,59.43,59.45,45800.0,46.8605,46.8683,46.8053,46.8211,45800.0
2006-02-22 13:45:00,59.45,59.52,59.44,59.49,69800.0,46.8211,46.8762,46.8132,46.8526,69800.0
2006-02-22 13:50:00,59.48,59.49,59.41,59.43,34200.0,46.8447,46.8526,46.7896,46.8053,34200.0
2006-02-22 13:55:00,59.45,59.45,59.36,59.38,75400.0,46.8211,46.8211,46.7502,46.7659,75400.0
2006-02-22 14:00:00,59.37,59.39,59.36,59.36,17300.0,46.7581,46.7738,46.7502,46.7502,17300.0
2006-02-22 14:05:00,59.35,59.36,59.33,59.34,55200.0,46.7423,46.7502,46.7266,46.7344,55200.0
2006-02-22 14:10:00,59.34,59.46,59.32,59.45,38300.0,46.7344,46.829,46.7187,46.8211,38300.0
2006-02-22 14:15:00,59.46,59.46,59.36,59.42,44400.0,46.829,46.829,46.7502,46.7974,44400.0
2006-02-22 14:20:00,59.44,59.53,59.41,59.51,38600.0,46.8132,46.8841,46.7896,46.8683,38600.0
2006-02-22 14:25:00,59.52,59.58,59.49,59.49,49200.0,46.8762,46.9235,46.8526,46.8526,49200.0
2006-02-22 14:30:00,59.48,59.5,59.46,59.5,30600.0,46.8447,46.8605,46.829,46.8605,30600.0
2006-02-22 14:35:00,59.5,59.5,59.4,59.4,33800.0,46.8605,46.8605,46.7817,46.7817,33800.0
2006-02-22 14:40:00,59.4,59.44,59.36,59.44,67100.0,46.7817,46.8132,46.7502,46.8132,67100.0
2006-02-22 14:45:00,59.44,59.5,59.43,59.5,39000.0,46.8132,46.8605,46.8053,46.8605,39000.0
2006-02-22 14:50:00,59.49,59.6,59.47,59.57,64300.0,46.8526,46.9392,46.8368,46.9156,64300.0
2006-02-22 14:55:00,59.56,59.6,59.56,59.59,32000.0,46.9077,46.9392,46.9077,46.9313,32000.0
2006-02-22 15:00:00,59.58,59.59,59.54,59.54,34500.0,46.9235,46.9313,46.892,46.892,34500.0
2006-02-22 15:05:00,59.56,59.61,59.49,59.59,60300.0,46.9077,46.9471,46.8526,46.9313,60300.0
2006-02-22 15:10:00,59.6,59.6,59.52,59.6,51600.0,46.9392,46.9392,46.8762,46.9392,51600.0
2006-02-22 15:15:00,59.57,59.57,59.52,59.57,56500.0,46.9156,46.9156,46.8762,46.9156,56500.0
2006-02-22 15:20:00,59.57,59.68,59.57,59.65,81200.0,46.9156,47.0022,46.9156,46.9786,81200.0
2006-02-22 15:25:00,59.66,59.66,59.61,59.61,56100.0,46.9865,46.9865,46.9471,46.9471,56100.0
2006-02-22 15:30:00,59.61,59.75,59.6,59.68,97700.0,46.9471,47.0573,46.9392,47.0022,97700.0
2006-02-22 15:35:00,59.68,59.75,59.65,59.67,89000.0,47.0022,47.0573,46.9786,46.9943,89000.0
2006-02-22 15:40:00,59.67,59.8,59.67,59.77,94600.0,46.9943,47.0967,46.9943,47.0731,94600.0
2006-02-22 15:45:00,59.77,59.78,59.59,59.59,60500.0,47.0731,47.081,46.9313,46.9313,60500.0
2006-02-22 15:50:00,59.59,59.59,59.42,59.47,159600.0,46.9313,46.9313,46.7974,46.8368,159600.0
2006-02-22 15:55:00,59.47,59.5,59.44,59.49,133500.0,46.8368,46.8605,46.8132,46.8526,133500.0
2006-02-23 09:30:00,59.88,59.88,59.7,59.75,172800.0,47.1597,47.1597,47.018,47.0573,172800.0
2006-02-23 09:35:00,59.75,59.8,59.67,59.68,95600.0,47.0573,47.0967,46.9943,47.0022,95600.0
2006-02-23 09:40:00,59.68,59.73,59.5,59.52,120900.0,47.0022,47.0416,46.8605,46.8762,120900.0
2006-02-23 09:45:00,59.53,59.54,59.4,59.5,109900.0,46.8841,46.892,46.7817,46.8605,109900.0
2006-02-23 09:50:00,59.49,59.69,59.49,59.56,125700.0,46.8526,47.0101,46.8526,46.9077,125700.0
2006-02-23 09:55:00,59.55,59.61,59.53,59.56,95900.0,46.8998,46.9471,46.8841,46.9077,95900.0
2006-02-23 10:00:00,59.56,59.65,59.52,59.65,74200.0,46.9077,46.9786,46.8762,46.9786,74200.0
2006-02-23 10:05:00,59.65,59.8,59.64,59.8,112100.0,46.9786,47.0967,46.9707,47.0967,112100.0
2006-02-23 10:10:00,59.8,59.85,59.74,59.74,87700.0,47.0967,47.1361,47.0495,47.0495,87700.0
2006-02-23 10:15:00,59.75,59.85,59.7,59.83,83300.0,47.0573,47.1361,47.018,47.1204,83300.0
2006-02-23 10:20:00,59.83,59.84,59.74,59.74,69500.0,47.1204,47.1282,47.0495,47.0495,69500.0
2006-02-23 10:25:00,59.74,59.85,59.74,59.85,67100.0,47.0495,47.1361,47.0495,47.1361,67100.0
2006-02-23 10:30:00,59.85,59.85,59.75,59.81,93000.0,47.1361,47.1361,47.0573,47.1046,93000.0
2006-02-23 10:35:00,59.81,59.81,59.67,59.73,93700.0,47.1046,47.1046,46.9943,47.0416,93700.0
2006-02-23 10:40:00,59.75,59.75,59.62,59.64,85200.0,47.0573,47.0573,46.955,46.9707,85200.0
2006-02-23 10:45:00,59.65,59.68,59.61,59.64,102500.0,46.9786,47.0022,46.9471,46.9707,102500.0
2006-02-23 10:50:00,59.64,59.66,59.61,59.61,56700.0,46.9707,46.9865,46.9471,46.9471,56700.0
2006-02-23 10:55:00,59.61,59.62,59.55,59.6,88200.0,46.9471,46.955,46.8998,46.9392,88200.0
2006-02-23 11:00:00,59.58,59.68,59.58,59.66,53400.0,46.9235,47.0022,46.9235,46.9865,53400.0
2006-02-23 11:05:00,59.66,59.66,59.58,59.62,65900.0,46.9865,46.9865,46.9235,46.955,65900.0
2006-02-23 11:10:00,59.6,59.64,59.55,59.62,54900.0,46.9392,46.9707,46.8998,46.955,54900.0
2006-02-23 11:15:00,59.63,59.7,59.6,59.6,48800.0,46.9628,47.018,46.9392,46.9392,48800.0
2006-02-23 11:20:00,59.61,59.63,59.55,59.62,60000.0,46.9471,46.9628,46.8998,46.955,60000.0
2006-02-23 11:25:00,59.64,59.68,59.62,59.65,46700.0,46.9707,47.0022,46.955,46.9786,46700.0
2006-02-23 11:30:00,59.66,59.7,59.65,59.68,36500.0,46.9865,47.018,46.9786,47.0022,36500.0
2006-02-23 11:35:00,59.67,59.72,59.64,59.67,56600.0,46.9943,47.0337,46.9707,46.9943,56600.0
2006-02-23 11:40:00,59.67,59.68,59.66,59.66,23100.0,46.9943,47.0022,46.9865,46.9865,23100.0
2006-02-23 11:45:00,59.65,59.66,59.53,59.57,56800.0,46.9786,46.9865,46.8841,46.9156,56800.0
2006-02-23 11:50:00,59.56,59.63,59.55,59.58,29400.0,46.9077,46.9628,46.8998,46.9235,29400.0
2006-02-23 11:55:00,59.59,59.6,59.53,59.53,46300.0,46.9313,46.9392,46.8841,46.8841,46300.0
2006-02-23 12:00:00,59.53,59.63,59.42,59.59,57600.0,46.8841,46.9628,46.7974,46.9313,57600.0
2006-02-23 12:05:00,59.59,59.65,59.58,59.61,21200.0,46.9313,46.9786,46.9235,46.9471,21200.0
2006-02-23 12:10:00,59.63,59.63,59.59,59.61,31900.0,46.9628,46.9628,46.9313,46.9471,31900.0
2006-02-23 12:15:00,59.6,59.63,59.59,59.61,26400.0,46.9392,46.9628,46.9313,46.9471,26400.0
2006-02-23 12:20:00,59.61,59.64,59.6,59.62,43200.0,46.9471,46.9707,46.9392,46.955,43200.0
2006-02-23 12:25:00,59.62,59.64,59.58,59.6,40600.0,46.955,46.9707,46.9235,46.9392,40600.0
2006-02-23 12:30:00,59.58,59.63,59.58,59.61,57900.0,46.9235,46.9628,46.9235,46.9471,57900.0
2006-02-23 12:35:00,59.61,59.65,59.59,59.65,29500.0,46.9471,46.9786,46.9313,46.9786,29500.0
2006-02-23 12:40:00,59.65,59.66,59.61,59.62,41800.0,46.9786,46.9865,46.9471,46.955,41800.0
2006-02-23 12:45:00,59.61,59.62,59.52,59.59,76300.0,46.9471,46.955,46.8762,46.9313,76300.0
2006-02-23 12:50:00,59.59,59.6,59.54,59.54,28400.0,46.9313,46.9392,46.892,46.892,28400.0
2006-02-23 12:55:00,59.53,59.57,59.5,59.57,31600.0,46.8841,46.9156,46.8605,46.9156,31600.0
2006-02-23 13:00:00,59.56,59.59,59.55,59.55,16000.0,46.9077,46.9313,46.8998,46.8998,16000.0
2006-02-23 13:05:00,59.55,59.61,59.54,59.6,31900.0,46.8998,46.9471,46.892,46.9392,31900.0
2006-02-23 13:10:00,59.6,59.61,59.54,59.54,19700.0,46.9392,46.9471,46.892,46.892,19700.0
2006-02-23 13:15:00,59.53,59.62,59.52,59.6,34500.0,46.8841,46.955,46.8762,46.9392,34500.0
2006-02-23 13:20:00,59.61,59.64,59.6,59.61,26900.0,46.9471,46.9707,46.9392,46.9471,26900.0
2006-02-23 13:25:00,59.62,59.63,59.59,59.61,41900.0,46.955,46.9628,46.9313,46.9471,41900.0
2006-02-23 13:30:00,59.62,59.62,59.56,59.57,46500.0,46.955,46.955,46.9077,46.9156,46500.0
2006-02-23 13:35:00,59.57,59.61,59.55,59.56,54100.0,46.9156,46.9471,46.8998,46.9077,54100.0
2006-02-23 13:40:00,59.56,59.58,59.53,59.58,34800.0,46.9077,46.9235,46.8841,46.9235,34800.0
2006-02-23 13:45:00,59.57,59.62,59.57,59.6,18200.0,46.9156,46.955,46.9156,46.9392,18200.0
2006-02-23 13:50:00,59.62,59.62,59.58,59.59,56800.0,46.955,46.955,46.9235,46.9313,56800.0
2006-02-23 13:55:00,59.59,59.67,59.59,59.66,47800.0,46.9313,46.9943,46.9313,46.9865,47800.0
2006-02-23 14:00:00,59.65,59.67,59.62,59.63,27200.0,46.9786,46.9943,46.955,46.9628,27200.0
2006-02-23 14:05:00,59.64,59.64,59.6,59.6,51700.0,46.9707,46.9707,46.9392,46.9392,51700.0
2006-02-23 14:10:00,59.6,59.61,59.56,59.56,34800.0,46.9392,46.9471,46.9077,46.9077,34800.0
2006-02-23 14:15:00,59.55,59.56,59.46,59.5,60900.0,46.8998,46.9077,46.829,46.8605,60900.0
2006-02-23 14:20:00,59.5,59.52,59.4,59.47,50100.0,46.8605,46.8762,46.7817,46.8368,50100.0
2006-02-23 14:25:00,59.47,59.62,59.45,59.52,37600.0,46.8368,46.955,46.8211,46.8762,37600.0
2006-02-23 14:30:00,59.52,59.52,59.47,59.47,19000.0,46.8762,46.8762,46.8368,46.8368,19000.0
2006-02-23 14:35:00,59.47,59.6,59.43,59.55,39700.0,46.8368,46.9392,46.8053,46.8998,39700.0
2006-02-23 14:40:00,59.55,59.55,59.47,59.48,22700.0,46.8998,46.8998,46.8368,46.8447,22700.0
2006-02-23 14:45:00,59.48,59.57,59.48,59.53,22500.0,46.8447,46.9156,46.8447,46.8841,22500.0
2006-02-23 14:50:00,59.54,59.55,59.45,59.45,22000.0,46.892,46.8998,46.8211,46.8211,22000.0
2006-02-23 14:55:00,59.45,59.54,59.37,59.49,55400.0,46.8211,46.892,46.7581,46.8526,55400.0
2006-02-23 15:00:00,59.48,59.5,59.38,59.4,260300.0,46.8447,46.8605,46.7659,46.7817,260300.0
2006-02-23 15:05:00,59.41,59.5,59.39,59.5,50800.0,46.7896,46.8605,46.7738,46.8605,50800.0
2006-02-23 15:10:00,59.5,59.51,59.47,59.5,49300.0,46.8605,46.8683,46.8368,46.8605,49300.0
2006-02-23 15:15:00,59.5,59.52,59.49,59.5,41400.0,46.8605,46.8762,46.8526,46.8605,41400.0
2006-02-23 15:20:00,59.5,59.53,59.48,59.53,49200.0,46.8605,46.8841,46.8447,46.8841,49200.0
2006-02-23 15:25:00,59.51,59.53,59.48,59.53,73200.0,46.8683,46.8841,46.8447,46.8841,73200.0
2006-02-23 15:30:00,59.52,59.54,59.49,59.49,33600.0,46.8762,46.892,46.8526,46.8526,33600.0
2006-02-23 15:35:00,59.5,59.54,59.48,59.54,63500.0,46.8605,46.892,46.8447,46.892,63500.0
2006-02-23 15:40:00,59.54,59.54,59.48,59.5,58100.0,46.892,46.892,46.8447,46.8605,58100.0
2006-02-23 15:45:00,59.49,59.51,59.44,59.48,83300.0,46.8526,46.8683,46.8132,46.8447,83300.0
2006-02-23 15:50:00,59.48,59.52,59.48,59.5,98500.0,46.8447,46.8762,46.8447,46.8605,98500.0
2006-02-23 15:55:00,59.5,59.5,59.45,59.45,68400.0,46.8605,46.8605,46.8211,46.8211,68400.0
2006-02-24 09:30:00,59.1,59.45,59.04,59.45,110300.0,46.5454,46.8211,46.4982,46.8211,110300.0
2006-02-24 09:35:00,59.43,59.45,59.27,59.35,71700.0,46.8053,46.8211,46.6793,46.7423,71700.0
2006-02-24 09:40:00,59.34,59.41,59.3,59.4,125600.0,46.7344,46.7896,46.7029,46.7817,125600.0
2006-02-24 09:45:00,59.4,59.41,59.38,59.39,148600.0,46.7817,46.7896,46.7659,46.7738,148600.0
2006-02-24 09:50:00,59.4,59.45,59.39,59.43,68600.0,46.7817,46.8211,46.7738,46.8053,68600.0
2006-02-24 09:55:00,59.42,59.43,59.35,59.4,44200.0,46.7974,46.8053,46.7423,46.7817,44200.0
2006-02-24 10:00:00,59.4,59.46,59.38,59.42,65900.0,46.7817,46.829,46.7659,46.7974,65900.0
2006-02-24 10:05:00,59.38,59.43,59.38,59.42,46500.0,46.7659,46.8053,46.7659,46.7974,46500.0
2006-02-24 10:10:00,59.42,59.43,59.35,59.36,399600.0,46.7974,46.8053,46.7423,46.7502,399600.0
2006-02-24 10:15:00,59.36,59.36,59.25,59.29,252400.0,46.7502,46.7502,46.6636,46.6951,252400.0
2006-02-24 10:20:00,59.27,59.31,59.2,59.2,64500.0,46.6793,46.7108,46.6242,46.6242,64500.0
2006-02-24 10:25:00,59.21,59.29,59.2,59.2,36000.0,46.6321,46.6951,46.6242,46.6242,36000.0
2006-02-24 10:30:00,59.19,59.19,59.12,59.18,123900.0,46.6163,46.6163,46.5612,46.6084,123900.0
2006-02-24 10:35:00,59.18,59.21,59.11,59.11,45400.0,46.6084,46.6321,46.5533,46.5533,45400.0
2006-02-24 10:40:00,59.11,59.18,59.01,59.01,75000.0,46.5533,46.6084,46.4745,46.4745,75000.0
2006-02-24 10:45:00,59.02,59.13,59.01,59.03,124000.0,46.4824,46.5691,46.4745,46.4903,124000.0
2006-02-24 10:50:00,59.01,59.03,58.85,58.87,116500.0,46.4745,46.4903,46.3485,46.3643,116500.0
2006-02-24 10:55:00,58.88,58.95,58.81,58.87,86700.0,46.3722,46.4273,46.317,46.3643,86700.0
2006-02-24 11:00:00,58.87,58.94,58.82,58.94,61100.0,46.3643,46.4194,46.3249,46.4194,61100.0
2006-02-24 11:05:00,58.94,58.96,58.92,58.95,47500.0,46.4194,46.4352,46.4037,46.4273,47500.0
2006-02-24 11:10:00,58.95,58.97,58.92,58.92,60300.0,46.4273,46.443,46.4037,46.4037,60300.0
2006-02-24 11:15:00,58.92,58.92,58.84,58.84,24100.0,46.4037,46.4037,46.3407,46.3407,24100.0
2006-02-24 11:20:00,58.83,58.84,58.74,58.74,66800.0,46.3328,46.3407,46.2619,46.2619,66800.0
2006-02-24 11:25:00,58.74,58.8,58.64,58.69,128600.0,46.2619,46.3092,46.1831,46.2225,128600.0
2006-02-24 11:30:00,58.7,58.72,58.6,58.65,108000.0,46.2304,46.2461,46.1516,46.191,108000.0
2006-02-24 11:35:00,58.64,58.7,58.55,58.6,146400.0,46.1831,46.2304,46.1123,46.1516,146400.0
2006-02-24 11:40:00,58.6,58.66,58.6,58.61,50400.0,46.1516,46.1989,46.1516,46.1595,50400.0
2006-02-24 11:45:00,58.62,58.64,58.55,58.62,35600.0,46.1674,46.1831,46.1123,46.1674,35600.0
2006-02-24 11:50:00,58.62,58.65,58.59,58.65,36900.0,46.1674,46.191,46.1438,46.191,36900.0
2006-02-24 11:55:00,58.65,58.67,58.63,58.66,28500.0,46.191,46.2068,46.1753,46.1989,28500.0
2006-02-24 12:00:00,58.65,58.74,58.65,58.73,35100.0,46.191,46.2619,46.191,46.254,35100.0
2006-02-24 12:05:00,58.74,58.79,58.74,58.79,23400.0,46.2619,46.3013,46.2619,46.3013,23400.0
2006-02-24 12:10:00,58.79,58.83,58.78,58.79,29000.0,46.3013,46.3328,46.2934,46.3013,29000.0
2006-02-24 12:15:00,58.8,58.87,58.8,58.87,16900.0,46.3092,46.3643,46.3092,46.3643,16900.0
2006-02-24 12:20:00,58.87,58.93,58.86,58.91,33100.0,46.3643,46.4115,46.3564,46.3958,33100.0
2006-02-24 12:25:00,58.91,58.91,58.88,58.88,21600.0,46.3958,46.3958,46.3722,46.3722,21600.0
2006-02-24 12:30:00,58.87,58.95,58.85,58.9,47400.0,46.3643,46.4273,46.3485,46.3879,47400.0
2006-02-24 12:35:00,58.9,58.93,58.87,58.91,33600.0,46.3879,46.4115,46.3643,46.3958,33600.0
2006-02-24 12:40:00,58.91,58.96,58.91,58.95,33500.0,46.3958,46.4352,46.3958,46.4273,33500.0
2006-02-24 12:45:00,58.95,58.96,58.85,58.85,41000.0,46.4273,46.4352,46.3485,46.3485,41000.0
2006-02-24 12:50:00,58.84,58.86,58.68,58.69,70000.0,46.3407,46.3564,46.2146,46.2225,70000.0
2006-02-24 12:55:00,58.69,58.71,58.65,58.66,69300.0,46.2225,46.2383,46.191,46.1989,69300.0
2006-02-24 13:00:00,58.65,58.67,58.63,58.64,39400.0,46.191,46.2068,46.1753,46.1831,39400.0
2006-02-24 13:05:00,58.64,58.68,58.63,58.64,46600.0,46.1831,46.2146,46.1753,46.1831,46600.0
2006-02-24 13:10:00,58.65,58.65,58.58,58.59,40300.0,46.191,46.191,46.1359,46.1438,40300.0
2006-02-24 13:15:00,58.59,58.61,58.55,58.59,45200.0,46.1438,46.1595,46.1123,46.1438,45200.0
2006-02-24 13:20:00,58.58,58.58,58.52,58.58,32100.0,46.1359,46.1359,46.0886,46.1359,32100.0
2006-02-24 13:25:00,58.58,58.6,58.51,58.54,34200.0,46.1359,46.1516,46.0808,46.1044,34200.0
2006-02-24 13:30:00,58.55,58.56,58.52,58.53,27200.0,46.1123,46.1201,46.0886,46.0965,27200.0
2006-02-24 13:35:00,58.54,58.58,58.53,58.58,17400.0,46.1044,46.1359,46.0965,46.1359,17400.0
2006-02-24 13:40:00,58.58,58.6,58.52,58.52,50600.0,46.1359,46.1516,46.0886,46.0886,50600.0
2006-02-24 13:45:00,58.52,58.6,58.51,58.6,34100.0,46.0886,46.1516,46.0808,46.1516,34100.0
2006-02-24 13:50:00,58.6,58.67,58.59,58.67,35300.0,46.1516,46.2068,46.1438,46.2068,35300.0
2006-02-24 13:55:00,58.68,58.7,58.65,58.69,39900.0,46.2146,46.2304,46.191,46.2225,39900.0
2006-02-24 14:00:00,58.69,58.8,58.68,58.76,45600.0,46.2225,46.3092,46.2146,46.2777,45600.0
2006-02-24 14:05:00,58.77,58.81,58.76,58.8,63800.0,46.2855,46.317,46.2777,46.3092,63800.0
2006-02-24 14:10:00,58.8,58.86,58.8,58.85,36500.0,46.3092,46.3564,46.3092,46.3485,36500.0
2006-02-24 14:15:00,58.86,58.93,58.86,58.88,80400.0,46.3564,46.4115,46.3564,46.3722,80400.0
2006-02-24 14:20:00,58.88,58.89,58.76,58.88,105500.0,46.3722,46.38,46.2777,46.3722,105500.0
2006-02-24 14:25:00,58.88,58.89,58.8,58.82,124100.0,46.3722,46.38,46.3092,46.3249,124100.0
2006-02-24 14:30:00,58.83,58.9,58.82,58.9,31400.0,46.3328,46.3879,46.3249,46.3879,31400.0
2006-02-24 14:35:00,58.88,58.91,58.87,58.89,63300.0,46.3722,46.3958,46.3643,46.38,63300.0
2006-02-24 14:40:00,58.85,58.9,58.81,58.86,33200.0,46.3485,46.3879,46.317,46.3564,33200.0
2006-02-24 14:45:00,58.88,58.88,58.8,58.81,45700.0,46.3722,46.3722,46.3092,46.317,45700.0
2006-02-24 14:50:00,58.81,58.93,58.81,58.93,60200.0,46.317,46.4115,46.317,46.4115,60200.0
2006-02-24 14:55:00,58.94,58.96,58.88,58.95,30700.0,46.4194,46.4352,46.3722,46.4273,30700.0
2006-02-24 15:00:00,58.95,58.99,58.94,58.96,59600.0,46.4273,46.4588,46.4194,46.4352,59600.0
2006-02-24 15:05:00,58.97,58.98,58.93,58.95,46000.0,46.443,46.4509,46.4115,46.4273,46000.0
2006-02-24 15:10:00,58.95,58.95,58.91,58.92,30200.0,46.4273,46.4273,46.3958,46.4037,30200.0
2006-02-24 15:15:00,58.92,58.92,58.89,58.9,27500.0,46.4037,46.4037,46.38,46.3879,27500.0
2006-02-24 15:20:00,58.9,58.93,58.89,58.92,41900.0,46.3879,46.4115,46.38,46.4037,41900.0
2006-02-24 15:25:00,58.93,58.96,58.93,58.95,32400.0,46.4115,46.4352,46.4115,46.4273,32400.0
2006-02-24 15:30:00,58.95,58.98,58.94,58.98,65300.0,46.4273,46.4509,46.4194,46.4509,65300.0
2006-02-24 15:35:00,58.98,58.98,58.93,58.95,46400.0,46.4509,46.4509,46.4115,46.4273,46400.0
2006-02-24 15:40:00,58.95,58.97,58.93,58.94,61700.0,46.4273,46.443,46.4115,46.4194,61700.0
2006-02-24 15:45:00,58.94,58.95,58.9,58.91,118800.0,46.4194,46.4273,46.3879,46.3958,118800.0
2006-02-24 15:50:00,58.9,58.91,58.84,58.85,97000.0,46.3879,46.3958,46.3407,46.3485,97000.0
2006-02-24 15:55:00,58.84,58.93,58.83,58.91,65500.0,46.3407,46.4115,46.3328,46.3958,65500.0
2006-02-27 09:30:00,59.0,59.0,59.0,59.0,0.0,46.4667,46.4667,46.4667,46.4667,0.0
2006-02-27 09:35:00,59.0,59.15,58.96,58.97,196700.0,46.4667,46.5848,46.4352,46.443,196700.0
2006-02-27 09:40:00,58.97,59.04,58.9,58.99,69100.0,46.443,46.4982,46.3879,46.4588,69100.0
2006-02-27 09:45:00,58.99,59.0,58.92,58.97,52400.0,46.4588,46.4667,46.4037,46.443,52400.0
2006-02-27 09:50:00,58.96,58.99,58.89,58.92,34000.0,46.4352,46.4588,46.38,46.4037,34000.0
2006-02-27 09:55:00,58.92,58.95,58.89,58.9,27000.0,46.4037,46.4273,46.38,46.3879,27000.0
2006-02-27 10:00:00,58.92,58.95,58.85,58.85,51600.0,46.4037,46.4273,46.3485,46.3485,51600.0
2006-02-27 10:05:00,58.87,58.91,58.84,58.9,58400.0,46.3643,46.3958,46.3407,46.3879,58400.0
2006-02-27 10:10:00,58.92,58.96,58.84,58.96,28400.0,46.4037,46.4352,46.3407,46.4352,28400.0
2006-02-27 10:15:00,58.95,59.0,58.85,58.93,46600.0,46.4273,46.4667,46.3485,46.4115,46600.0
2006-02-27 10:20:00,58.96,58.97,58.9,58.92,21500.0,46.4352,46.443,46.3879,46.4037,21500.0
2006-02-27 10:25:00,58.91,58.91,58.85,58.86,39200.0,46.3958,46.3958,46.3485,46.3564,39200.0
2006-02-27 10:30:00,58.87,58.9,58.82,58.9,43700.0,46.3643,46.3879,46.3249,46.3879,43700.0
2006-02-27 10:35:00,58.9,58.95,58.89,58.94,18800.0,46.3879,46.4273,46.38,46.4194,18800.0
2006-02-27 10:40:00,58.94,58.97,58.92,58.93,23300.0,46.4194,46.443,46.4037,46.4115,23300.0
2006-02-27 10:45:00,58.93,58.93,58.88,58.88,39700.0,46.4115,46.4115,46.3722,46.3722,39700.0
2006-02-27 10:50:00,58.88,58.92,58.88,58.91,40800.0,46.3722,46.4037,46.3722,46.3958,40800.0
2006-02-27 10:55:00,58.92,58.98,58.89,58.92,39200.0,46.4037,46.4509,46.38,46.4037,39200.0
2006-02-27 11:00:00,58.93,58.97,58.91,58.95,35300.0,46.4115,46.443,46.3958,46.4273,35300.0
2006-02-27 11:05:00,58.94,58.97,58.92,58.94,121400.0,46.4194,46.443,46.4037,46.4194,121400.0
2006-02-27 11:10:00,58.94,59.0,58.94,59.0,47300.0,46.4194,46.4667,46.4194,46.4667,47300.0
2006-02-27 11:15:00,58.99,59.0,58.95,59.0,71600.0,46.4588,46.4667,46.4273,46.4667,71600.0
2006-02-27 11:20:00,59.0,59.05,58.98,59.05,40100.0,46.4667,46.506,46.4509,46.506,40100.0
2006-02-27 11:25:00,59.08,59.1,59.03,59.08,69300.0,46.5297,46.5454,46.4903,46.5297,69300.0
2006-02-27 11:30:00,59.08,59.13,59.07,59.07,33200.0,46.5297,46.5691,46.5218,46.5218,33200.0
2006-02-27 11:35:00,59.09,59.13,59.07,59.12,26700.0,46.5375,46.5691,46.5218,46.5612,26700.0
2006-02-27 11:40:00,59.1,59.13,59.1,59.11,20600.0,46.5454,46.5691,46.5454,46.5533,20600.0
2006-02-27 11:45:00,59.1,59.15,59.1,59.12,26300.0,46.5454,46.5848,46.5454,46.5612,26300.0
2006-02-27 11:50:00,59.12,59.13,59.07,59.1,55200.0,46.5612,46.5691,46.5218,46.5454,55200.0
2006-02-27 11:55:00,59.08,59.1,59.06,59.08,48800.0,46.5297,46.5454,46.5139,46.5297,48800.0
2006-02-27 12:00:00,59.08,59.1,59.08,59.1,20400.0,46.5297,46.5454,46.5297,46.5454,20400.0
2006-02-27 12:05:00,59.09,59.1,59.02,59.03,24700.0,46.5375,46.5454,46.4824,46.4903,24700.0
2006-02-27 12:10:00,59.02,59.07,59.0,59.04,28700.0,46.4824,46.5218,46.4667,46.4982,28700.0
2006-02-27 12:15:00,59.04,59.12,59.04,59.1,23300.0,46.4982,46.5612,46.4982,46.5454,23300.0
2006-02-27 12:20:00,59.08,59.15,59.08,59.15,27900.0,46.5297,46.5848,46.5297,46.5848,27900.0
2006-02-27 12:25:00,59.15,59.16,59.08,59.08,48700.0,46.5848,46.5927,46.5297,46.5297,48700.0
2006-02-27 12:30:00,59.08,59.1,59.06,59.1,71400.0,46.5297,46.5454,46.5139,46.5454,71400.0
2006-02-27 12:35:00,59.1,59.1,59.09,59.09,27600.0,46.5454,46.5454,46.5375,46.5375,27600.0
2006-02-27 12:40:00,59.09,59.1,59.06,59.1,12400.0,46.5375,46.5454,46.5139,46.5454,12400.0
2006-02-27 12:45:00,59.08,59.1,59.03,59.05,28500.0,46.5297,46.5454,46.4903,46.506,28500.0
2006-02-27 12:50:00,59.05,59.09,59.04,59.09,15800.0,46.506,46.5375,46.4982,46.5375,15800.0
2006-02-27 12:55:00,59.09,59.09,59.05,59.05,12000.0,46.5375,46.5375,46.506,46.506,12000.0
2006-02-27 13:00:00,59.06,59.1,59.06,59.08,14800.0,46.5139,46.5454,46.5139,46.5297,14800.0
2006-02-27 13:05:00,59.08,59.1,59.01,59.03,41900.0,46.5297,46.5454,46.4745,46.4903,41900.0
2006-02-27 13:10:00,59.03,59.08,59.02,59.07,19400.0,46.4903,46.5297,46.4824,46.5218,19400.0
2006-02-27 13:15:00,59.06,59.07,59.03,59.07,24200.0,46.5139,46.5218,46.4903,46.5218,24200.0
2006-02-27 13:20:00,59.06,59.08,59.03,59.05,37300.0,46.5139,46.5297,46.4903,46.506,37300.0
2006-02-27 13:25:00,59.04,59.07,59.01,59.06,21700.0,46.4982,46.5218,46.4745,46.5139,21700.0
2006-02-27 13:30:00,59.06,59.07,59.03,59.07,17200.0,46.5139,46.5218,46.4903,46.5218,17200.0
2006-02-27 13:35:00,59.04,59.09,59.0,59.01,71700.0,46.4982,46.5375,46.4667,46.4745,71700.0
2006-02-27 13:40:00,59.02,59.02,58.97,58.99,17500.0,46.4824,46.4824,46.443,46.4588,17500.0
2006-02-27 13:45:00,59.0,59.06,59.0,59.05,19700.0,46.4667,46.5139,46.4667,46.506,19700.0
2006-02-27 13:50:00,59.04,59.09,59.04,59.08,20100.0,46.4982,46.5375,46.4982,46.5297,20100.0
2006-02-27 13:55:00,59.08,59.08,59.04,59.05,16400.0,46.5297,46.5297,46.4982,46.506,16400.0
2006-02-27 14:00:00,59.04,59.1,59.04,59.08,26400.0,46.4982,46.5454,46.4982,46.5297,26400.0
2006-02-27 14:05:00,59.07,59.08,59.0,59.0,18900.0,46.5218,46.5297,46.4667,46.4667,18900.0
2006-02-27 14:10:00,59.02,59.09,58.96,59.08,63000.0,46.4824,46.5375,46.4352,46.5297,63000.0
2006-02-27 14:15:00,59.08,59.12,59.03,59.08,42900.0,46.5297,46.5612,46.4903,46.5297,42900.0
2006-02-27 14:20:00,59.08,59.1,59.07,59.08,37100.0,46.5297,46.5454,46.5218,46.5297,37100.0
2006-02-27 14:25:00,59.08,59.09,59.07,59.09,20100.0,46.5297,46.5375,46.5218,46.5375,20100.0
2006-02-27 14:30:00,59.09,59.1,59.02,59.05,58400.0,46.5375,46.5454,46.4824,46.506,58400.0
2006-02-27 14:35:00,59.07,59.07,59.02,59.04,21600.0,46.5218,46.5218,46.4824,46.4982,21600.0
2006-02-27 14:40:00,59.02,59.09,59.02,59.06,49300.0,46.4824,46.5375,46.4824,46.5139,49300.0
2006-02-27 14:45:00,59.05,59.06,58.99,58.99,53500.0,46.506,46.5139,46.4588,46.4588,53500.0
2006-02-27 14:50:00,58.99,59.0,58.97,58.98,29900.0,46.4588,46.4667,46.443,46.4509,29900.0
2006-02-27 14:55:00,58.98,59.08,58.96,59.03,36700.0,46.4509,46.5297,46.4352,46.4903,36700.0
2006-02-27 15:00:00,59.03,59.05,59.0,59.04,57200.0,46.4903,46.506,46.4667,46.4982,57200.0
2006-02-27 15:05:00,59.04,59.07,59.02,59.04,28300.0,46.4982,46.5218,46.4824,46.4982,28300.0
2006-02-27 15:10:00,59.04,59.06,59.03,59.04,10400.0,46.4982,46.5139,46.4903,46.4982,10400.0
2006-02-27 15:15:00,59.05,59.05,59.03,59.04,31900.0,46.506,46.506,46.4903,46.4982,31900.0
2006-02-27 15:20:00,59.03,59.06,59.02,59.03,62600.0,46.4903,46.5139,46.4824,46.4903,62600.0
2006-02-27 15:25:00,59.04,59.07,59.01,59.04,43500.0,46.4982,46.5218,46.4745,46.4982,43500.0
2006-02-27 15:30:00,59.07,59.11,59.07,59.09,30100.0,46.5218,46.5533,46.5218,46.5375,30100.0
2006-02-27 15:35:00,59.09,59.1,59.02,59.02,39600.0,46.5375,46.5454,46.4824,46.4824,39600.0
2006-02-27 15:40:00,59.02,59.05,59.01,59.05,36000.0,46.4824,46.506,46.4745,46.506,36000.0
2006-02-27 15:45:00,59.05,59.06,59.0,59.02,30800.0,46.506,46.5139,46.4667,46.4824,30800.0
2006-02-27 15:50:00,59.04,59.04,58.98,58.98,40100.0,46.4982,46.4982,46.4509,46.4509,40100.0
2006-02-27 15:55:00,58.99,59.0,58.98,58.99,59300.0,46.4588,46.4667,46.4509,46.4588,59300.0
2006-02-28 09:30:00,58.93,58.95,58.83,58.9,109300.0,46.4115,46.4273,46.3328,46.3879,109300.0
2006-02-28 09:35:00,58.89,58.96,58.83,58.92,26500.0,46.38,46.4352,46.3328,46.4037,26500.0
2006-02-28 09:40:00,58.88,59.02,58.84,58.99,67600.0,46.3722,46.4824,46.3407,46.4588,67600.0
2006-02-28 09:45:00,59.0,59.02,58.91,58.97,128300.0,46.4667,46.4824,46.3958,46.443,128300.0
2006-02-28 09:50:00,58.98,58.98,58.68,58.74,49300.0,46.4509,46.4509,46.2146,46.2619,49300.0
2006-02-28 09:55:00,58.74,58.87,58.62,58.75,38800.0,46.2619,46.3643,46.1674,46.2698,38800.0
2006-02-28 10:00:00,58.72,58.72,58.57,58.64,56400.0,46.2461,46.2461,46.128,46.1831,56400.0
2006-02-28 10:05:00,58.62,58.65,58.51,58.54,98800.0,46.1674,46.191,46.0808,46.1044,98800.0
2006-02-28 10:10:00,58.54,58.56,58.5,58.5,35100.0,46.1044,46.1201,46.0729,46.0729,35100.0
2006-02-28 10:15:00,58.5,58.51,58.39,58.47,54400.0,46.0729,46.0808,45.9863,46.0493,54400.0
2006-02-28 10:20:00,58.47,58.64,58.47,58.58,30900.0,46.0493,46.1831,46.0493,46.1359,30900.0
2006-02-28 10:25:00,58.57,58.62,58.45,58.46,44400.0,46.128,46.1674,46.0335,46.0414,44400.0
2006-02-28 10:30:00,58.45,58.49,58.38,58.44,86700.0,46.0335,46.065,45.9784,46.0256,86700.0
2006-02-28 10:35:00,58.4,58.55,58.3,58.43,81900.0,45.9941,46.1123,45.9154,46.0178,81900.0
2006-02-28 10:40:00,58.41,58.47,58.35,58.37,32800.0,46.002,46.0493,45.9547,45.9705,32800.0
2006-02-28 10:45:00,58.37,58.43,58.32,58.42,49700.0,45.9705,46.0178,45.9311,46.0099,49700.0
2006-02-28 10:50:00,58.41,58.45,58.37,58.4,39100.0,46.002,46.0335,45.9705,45.9941,39100.0
2006-02-28 10:55:00,58.41,58.52,58.35,58.35,48100.0,46.002,46.0886,45.9547,45.9547,48100.0
2006-02-28 11:00:00,58.36,58.42,58.34,58.42,31100.0,45.9626,46.0099,45.9469,46.0099,31100.0
2006-02-28 11:05:00,58.4,58.42,58.34,58.41,30100.0,45.9941,46.0099,45.9469,46.002,30100.0
2006-02-28 11:10:00,58.41,58.44,58.33,58.43,57200.0,46.002,46.0256,45.939,46.0178,57200.0
2006-02-28 11:15:00,58.44,58.45,58.38,58.38,57100.0,46.0256,46.0335,45.9784,45.9784,57100.0
2006-02-28 11:20:00,58.39,58.39,58.33,58.34,32300.0,45.9863,45.9863,45.939,45.9469,32300.0
2006-02-28 11:25:00,58.33,58.37,58.31,58.34,37000.0,45.939,45.9705,45.9232,45.9469,37000.0
2006-02-28 11:30:00,58.34,58.34,58.16,58.22,103400.0,45.9469,45.9469,45.8051,45.8524,103400.0
2006-02-28 11:35:00,58.22,58.31,58.18,58.27,37000.0,45.8524,45.9232,45.8209,45.8917,37000.0
2006-02-28 11:40:00,58.29,58.38,58.25,58.26,29500.0,45.9075,45.9784,45.876,45.8839,29500.0
2006-02-28 11:45:00,58.24,58.38,58.2,58.35,42300.0,45.8681,45.9784,45.8366,45.9547,42300.0
2006-02-28 11:50:00,58.35,58.36,58.27,58.3,25400.0,45.9547,45.9626,45.8917,45.9154,25400.0
2006-02-28 11:55:00,58.29,58.33,58.25,58.32,135500.0,45.9075,45.939,45.876,45.9311,135500.0
2006-02-28 12:00:00,58.32,58.32,58.16,58.16,63800.0,45.9311,45.9311,45.8051,45.8051,63800.0
2006-02-28 12:05:00,58.16,58.2,58.16,58.17,59600.0,45.8051,45.8366,45.8051,45.813,59600.0
2006-02-28 12:10:00,58.18,58.23,58.11,58.13,44700.0,45.8209,45.8602,45.7657,45.7815,44700.0
2006-02-28 12:15:00,58.14,58.21,58.14,58.2,57000.0,45.7894,45.8445,45.7894,45.8366,57000.0
2006-02-28 12:20:00,58.2,58.2,58.13,58.14,22300.0,45.8366,45.8366,45.7815,45.7894,22300.0
2006-02-28 12:25:00,58.14,58.15,58.06,58.09,37700.0,45.7894,45.7972,45.7264,45.75,37700.0
2006-02-28 12:30:00,58.07,58.08,58.0,58.01,67300.0,45.7342,45.7421,45.6791,45.687,67300.0
2006-02-28 12:35:00,57.99,58.09,57.99,58.08,45300.0,45.6712,45.75,45.6712,45.7421,45300.0
2006-02-28 12:40:00,58.08,58.16,58.07,58.16,36700.0,45.7421,45.8051,45.7342,45.8051,36700.0
2006-02-28 12:45:00,58.16,58.17,58.07,58.08,48100.0,45.8051,45.813,45.7342,45.7421,48100.0
2006-02-28 12:50:00,58.09,58.17,58.09,58.17,39300.0,45.75,45.813,45.75,45.813,39300.0
2006-02-28 12:55:00,58.14,58.18,58.11,58.18,20500.0,45.7894,45.8209,45.7657,45.8209,20500.0
2006-02-28 13:00:00,58.16,58.22,58.16,58.21,27900.0,45.8051,45.8524,45.8051,45.8445,27900.0
2006-02-28 13:05:00,58.21,58.28,58.18,58.25,36900.0,45.8445,45.8996,45.8209,45.876,36900.0
2006-02-28 13:10:00,58.25,58.28,58.22,58.25,21400.0,45.876,45.8996,45.8524,45.876,21400.0
2006-02-28 13:15:00,58.26,58.27,58.21,58.25,27600.0,45.8839,45.8917,45.8445,45.876,27600.0
2006-02-28 13:20:00,58.23,58.27,58.23,58.25,31700.0,45.8602,45.8917,45.8602,45.876,31700.0
2006-02-28 13:25:00,58.25,58.27,58.22,58.23,30000.0,45.876,45.8917,45.8524,45.8602,30000.0
2006-02-28 13:30:00,58.24,58.29,58.24,58.25,46600.0,45.8681,45.9075,45.8681,45.876,46600.0
2006-02-28 13:35:00,58.25,58.26,58.21,58.25,61100.0,45.876,45.8839,45.8445,45.876,61100.0
2006-02-28 13:40:00,58.26,58.32,58.24,58.32,53400.0,45.8839,45.9311,45.8681,45.9311,53400.0
2006-02-28 13:45:00,58.32,58.33,58.3,58.3,52400.0,45.9311,45.939,45.9154,45.9154,52400.0
2006-02-28 13:50:00,58.31,58.33,58.3,58.3,28000.0,45.9232,45.939,45.9154,45.9154,28000.0
2006-02-28 13:55:00,58.3,58.3,58.25,58.25,49700.0,45.9154,45.9154,45.876,45.876,49700.0
2006-02-28 14:00:00,58.25,58.29,58.23,58.27,118500.0,45.876,45.9075,45.8602,45.8917,118500.0
2006-02-28 14:05:00,58.28,58.28,58.22,58.25,42900.0,45.8996,45.8996,45.8524,45.876,42900.0
2006-02-28 14:10:00,58.26,58.26,58.15,58.15,25500.0,45.8839,45.8839,45.7972,45.7972,25500.0
2006-02-28 14:15:00,58.15,58.19,58.12,58.19,39000.0,45.7972,45.8287,45.7736,45.8287,39000.0
2006-02-28 14:20:00,58.19,58.25,58.17,58.24,54500.0,45.8287,45.876,45.813,45.8681,54500.0
2006-02-28 14:25:00,58.24,58.25,58.23,58.25,79500.0,45.8681,45.876,45.8602,45.876,79500.0
2006-02-28 14:30:00,58.25,58.25,58.15,58.15,33500.0,45.876,45.876,45.7972,45.7972,33500.0
2006-02-28 14:35:00,58.14,58.18,58.13,58.15,73800.0,45.7894,45.8209,45.7815,45.7972,73800.0
2006-02-28 14:40:00,58.15,58.15,58.01,58.04,66600.0,45.7972,45.7972,45.687,45.7106,66600.0
2006-02-28 14:45:00,58.05,58.06,58.0,58.01,67400.0,45.7185,45.7264,45.6791,45.687,67400.0
2006-02-28 14:50:00,58.0,58.06,58.0,58.0,41000.0,45.6791,45.7264,45.6791,45.6791,41000.0
2006-02-28 14:55:00,58.01,58.01,57.96,57.96,50900.0,45.687,45.687,45.6476,45.6476,50900.0
2006-02-28 15:00:00,57.95,58.01,57.9,57.91,80700.0,45.6397,45.687,45.6003,45.6082,80700.0
2006-02-28 15:05:00,57.91,57.93,57.87,57.9,81900.0,45.6082,45.624,45.5767,45.6003,81900.0
2006-02-28 15:10:00,57.9,57.96,57.89,57.96,49900.0,45.6003,45.6476,45.5925,45.6476,49900.0
2006-02-28 15:15:00,57.95,58.12,57.95,58.1,84100.0,45.6397,45.7736,45.6397,45.7579,84100.0
2006-02-28 15:20:00,58.1,58.23,58.1,58.21,115300.0,45.7579,45.8602,45.7579,45.8445,115300.0
2006-02-28 15:25:00,58.21,58.22,58.14,58.15,58100.0,45.8445,45.8524,45.7894,45.7972,58100.0
2006-02-28 15:30:00,58.15,58.2,58.13,58.19,81700.0,45.7972,45.8366,45.7815,45.8287,81700.0
2006-02-28 15:35:00,58.19,58.23,58.16,58.2,85100.0,45.8287,45.8602,45.8051,45.8366,85100.0
2006-02-28 15:40:00,58.2,58.38,58.2,58.29,114800.0,45.8366,45.9784,45.8366,45.9075,114800.0
2006-02-28 15:45:00,58.3,58.3,58.21,58.22,105000.0,45.9154,45.9154,45.8445,45.8524,105000.0
2006-02-28 15:50:00,58.22,58.26,58.13,58.13,90800.0,45.8524,45.8839,45.7815,45.7815,90800.0
2006-02-28 15:55:00,58.14,58.33,58.12,58.13,170700.0,45.7894,45.939,45.7736,45.7815,170700.0
2006-03-01 09:30:00,58.05,58.2,58.03,58.2,126000.0,45.7185,45.8366,45.7027,45.8366,126000.0
2006-03-01 09:35:00,58.19,58.26,58.05,58.08,78900.0,45.8287,45.8839,45.7185,45.7421,78900.0
2006-03-01 09:40:00,58.06,58.26,58.06,58.21,84100.0,45.7264,45.8839,45.7264,45.8445,84100.0
2006-03-01 09:45:00,58.22,58.23,58.04,58.11,72800.0,45.8524,45.8602,45.7106,45.7657,72800.0
2006-03-01 09:50:00,58.1,58.2,58.05,58.2,55100.0,45.7579,45.8366,45.7185,45.8366,55100.0
2006-03-01 09:55:00,58.2,58.24,58.14,58.14,115200.0,45.8366,45.8681,45.7894,45.7894,115200.0
2006-03-01 10:00:00,58.14,58.17,58.05,58.05,72100.0,45.7894,45.813,45.7185,45.7185,72100.0
2006-03-01 10:05:00,58.05,58.2,58.02,58.2,85500.0,45.7185,45.8366,45.6948,45.8366,85500.0
2006-03-01 10:10:00,58.13,58.23,58.01,58.01,167800.0,45.7815,45.8602,45.687,45.687,167800.0
2006-03-01 10:15:00,58.01,58.1,57.93,57.94,117300.0,45.687,45.7579,45.624,45.6318,117300.0
2006-03-01 10:20:00,57.93,57.97,57.84,57.9,117400.0,45.624,45.6555,45.5531,45.6003,117400.0
2006-03-01 10:25:00,57.92,57.97,57.85,57.88,51700.0,45.6161,45.6555,45.561,45.5846,51700.0
2006-03-01 10:30:00,57.9,57.98,57.86,57.89,75000.0,45.6003,45.6633,45.5688,45.5925,75000.0
2006-03-01 10:35:00,57.87,57.95,57.86,57.93,49200.0,45.5767,45.6397,45.5688,45.624,49200.0
2006-03-01 10:40:00,57.94,57.99,57.92,57.99,73300.0,45.6318,45.6712,45.6161,45.6712,73300.0
2006-03-01 10:45:00,57.96,57.97,57.91,57.94,70800.0,45.6476,45.6555,45.6082,45.6318,70800.0
2006-03-01 10:50:00,57.92,57.99,57.91,57.94,59000.0,45.6161,45.6712,45.6082,45.6318,59000.0
2006-03-01 10:55:00,57.95,57.97,57.91,57.96,79800.0,45.6397,45.6555,45.6082,45.6476,79800.0
2006-03-01 11:00:00,57.97,58.0,57.96,57.98,53900.0,45.6555,45.6791,45.6476,45.6633,53900.0
2006-03-01 11:05:00,57.98,58.02,57.9,57.91,86600.0,45.6633,45.6948,45.6003,45.6082,86600.0
2006-03-01 11:10:00,57.92,57.98,57.89,57.95,46700.0,45.6161,45.6633,45.5925,45.6397,46700.0
2006-03-01 11:15:00,57.97,58.0,57.89,57.9,38600.0,45.6555,45.6791,45.5925,45.6003,38600.0
2006-03-01 11:20:00,57.89,57.94,57.88,57.93,43600.0,45.5925,45.6318,45.5846,45.624,43600.0
2006-03-01 11:25:00,57.93,57.98,57.93,57.97,54500.0,45.624,45.6633,45.624,45.6555,54500.0
2006-03-01 11:30:00,57.98,58.04,57.97,58.01,80900.0,45.6633,45.7106,45.6555,45.687,80900.0
2006-03-01 11:35:00,58.0,58.05,57.99,58.01,41300.0,45.6791,45.7185,45.6712,45.687,41300.0
2006-03-01 11:40:00,58.01,58.07,58.0,58.05,71900.0,45.687,45.7342,45.6791,45.7185,71900.0
2006-03-01 11:45:00,58.05,58.06,57.99,58.02,46500.0,45.7185,45.7264,45.6712,45.6948,46500.0
2006-03-01 11:50:00,58.02,58.07,58.02,58.05,31200.0,45.6948,45.7342,45.6948,45.7185,31200.0
2006-03-01 11:55:00,58.06,58.08,58.01,58.08,30900.0,45.7264,45.7421,45.687,45.7421,30900.0
2006-03-01 12:00:00,58.07,58.09,58.04,58.05,94500.0,45.7342,45.75,45.7106,45.7185,94500.0
2006-03-01 12:05:00,58.05,58.07,58.03,58.04,27500.0,45.7185,45.7342,45.7027,45.7106,27500.0
2006-03-01 12:10:00,58.04,58.08,58.02,58.07,31700.0,45.7106,45.7421,45.6948,45.7342,31700.0
2006-03-01 12:15:00,58.06,58.11,58.06,58.11,43200.0,45.7264,45.7657,45.7264,45.7657,43200.0
2006-03-01 12:20:00,58.1,58.16,58.1,58.16,69900.0,45.7579,45.8051,45.7579,45.8051,69900.0
2006-03-01 12:25:00,58.16,58.17,58.09,58.12,31500.0,45.8051,45.813,45.75,45.7736,31500.0
2006-03-01 12:30:00,58.12,58.14,58.08,58.12,32600.0,45.7736,45.7894,45.7421,45.7736,32600.0
2006-03-01 12:35:00,58.11,58.18,58.11,58.17,30900.0,45.7657,45.8209,45.7657,45.813,30900.0
2006-03-01 12:40:00,58.17,58.2,58.13,58.17,34400.0,45.813,45.8366,45.7815,45.813,34400.0
2006-03-01 12:45:00,58.17,58.2,58.15,58.18,24400.0,45.813,45.8366,45.7972,45.8209,24400.0
2006-03-01 12:50:00,58.16,58.17,58.11,58.15,23300.0,45.8051,45.813,45.7657,45.7972,23300.0
2006-03-01 12:55:00,58.14,58.22,58.12,58.22,34300.0,45.7894,45.8524,45.7736,45.8524,34300.0
2006-03-01 13:00:00,58.22,58.33,58.22,58.33,34400.0,45.8524,45.939,45.8524,45.939,34400.0
2006-03-01 13:05:00,58.33,58.33,58.27,58.28,30400.0,45.939,45.939,45.8917,45.8996,30400.0
2006-03-01 13:10:00,58.29,58.3,58.27,58.28,30400.0,45.9075,45.9154,45.8917,45.8996,30400.0
2006-03-01 13:15:00,58.28,58.29,58.21,58.25,35800.0,45.8996,45.9075,45.8445,45.876,35800.0
2006-03-01 13:20:00,58.25,58.27,58.22,58.25,30900.0,45.876,45.8917,45.8524,45.876,30900.0
2006-03-01 13:25:00,58.25,58.26,58.22,58.23,27500.0,45.876,45.8839,45.8524,45.8602,27500.0
2006-03-01 13:30:00,58.23,58.3,58.23,58.3,32900.0,45.8602,45.9154,45.8602,45.9154,32900.0
2006-03-01 13:35:00,58.3,58.3,58.23,58.28,27900.0,45.9154,45.9154,45.8602,45.8996,27900.0
2006-03-01 13:40:00,58.29,58.32,58.28,58.32,81300.0,45.9075,45.9311,45.8996,45.9311,81300.0
2006-03-01 13:45:00,58.32,58.45,58.32,58.42,44800.0,45.9311,46.0335,45.9311,46.0099,44800.0
2006-03-01 13:50:00,58.42,58.45,58.39,58.42,45300.0,46.0099,46.0335,45.9863,46.0099,45300.0
2006-03-01 13:55:00,58.42,58.44,58.41,58.41,26100.0,46.0099,46.0256,46.002,46.002,26100.0
2006-03-01 14:00:00,58.42,58.43,58.31,58.39,41700.0,46.0099,46.0178,45.9232,45.9863,41700.0
2006-03-01 14:05:00,58.41,58.45,58.4,58.44,25700.0,46.002,46.0335,45.9941,46.0256,25700.0
2006-03-01 14:10:00,58.44,58.46,58.38,58.39,36300.0,46.0256,46.0414,45.9784,45.9863,36300.0
2006-03-01 14:15:00,58.39,58.45,58.38,58.44,44700.0,45.9863,46.0335,45.9784,46.0256,44700.0
2006-03-01 14:20:00,58.41,58.42,58.36,58.36,48200.0,46.002,46.0099,45.9626,45.9626,48200.0
2006-03-01 14:25:00,58.36,58.37,58.29,58.37,53600.0,45.9626,45.9705,45.9075,45.9705,53600.0
2006-03-01 14:30:00,58.38,58.38,58.31,58.32,30600.0,45.9784,45.9784,45.9232,45.9311,30600.0
2006-03-01 14:35:00,58.33,58.33,58.23,58.23,45800.0,45.939,45.939,45.8602,45.8602,45800.0
2006-03-01 14:40:00,58.22,58.26,58.18,58.26,32400.0,45.8524,45.8839,45.8209,45.8839,32400.0
2006-03-01 14:45:00,58.24,58.27,58.21,58.25,47700.0,45.8681,45.8917,45.8445,45.876,47700.0
2006-03-01 14:50:00,58.25,58.29,58.23,58.24,26900.0,45.876,45.9075,45.8602,45.8681,26900.0
2006-03-01 14:55:00,58.24,58.24,58.17,58.17,39200.0,45.8681,45.8681,45.813,45.813,39200.0
2006-03-01 15:00:00,58.17,58.2,58.16,58.19,25300.0,45.813,45.8366,45.8051,45.8287,25300.0
2006-03-01 15:05:00,58.2,58.28,58.18,58.27,47100.0,45.8366,45.8996,45.8209,45.8917,47100.0
2006-03-01 15:10:00,58.26,58.31,58.23,58.29,36300.0,45.8839,45.9232,45.8602,45.9075,36300.0
2006-03-01 15:15:00,58.28,58.34,58.28,58.34,26700.0,45.8996,45.9469,45.8996,45.9469,26700.0
2006-03-01 15:20:00,58.34,58.35,58.27,58.32,40400.0,45.9469,45.9547,45.8917,45.9311,40400.0
2006-03-01 15:25:00,58.32,58.33,58.29,58.3,54600.0,45.9311,45.939,45.9075,45.9154,54600.0
2006-03-01 15:30:00,58.29,58.35,58.28,58.31,44200.0,45.9075,45.9547,45.8996,45.9232,44200.0
2006-03-01 15:35:00,58.34,58.34,58.24,58.27,31200.0,45.9469,45.9469,45.8681,45.8917,31200.0
2006-03-01 15:40:00,58.29,58.38,58.26,58.31,67600.0,45.9075,45.9784,45.8839,45.9232,67600.0
2006-03-01 15:45:00,58.33,58.4,58.32,58.39,64600.0,45.939,45.9941,45.9311,45.9863,64600.0
2006-03-01 15:50:00,58.39,58.39,58.3,58.36,70300.0,45.9863,45.9863,45.9154,45.9626,70300.0
2006-03-01 15:55:00,58.37,58.44,58.34,58.42,135600.0,45.9705,46.0256,45.9469,46.0099,135600.0
2006-03-02 09:30:00,58.0,58.22,58.0,58.15,116200.0,45.6791,45.8524,45.6791,45.7972,116200.0
2006-03-02 09:35:00,58.15,58.19,58.0,58.0,42400.0,45.7972,45.8287,45.6791,45.6791,42400.0
2006-03-02 09:40:00,58.03,58.03,57.9,57.96,59700.0,45.7027,45.7027,45.6003,45.6476,59700.0
2006-03-02 09:45:00,58.0,58.01,57.95,58.01,111100.0,45.6791,45.687,45.6397,45.687,111100.0
2006-03-02 09:50:00,58.03,58.08,57.93,57.98,79900.0,45.7027,45.7421,45.624,45.6633,79900.0
2006-03-02 09:55:00,57.98,58.0,57.89,57.9,87600.0,45.6633,45.6791,45.5925,45.6003,87600.0
2006-03-02 10:00:00,57.89,57.91,57.77,57.84,64900.0,45.5925,45.6082,45.498,45.5531,64900.0
2006-03-02 10:05:00,57.84,57.9,57.8,57.87,56100.0,45.5531,45.6003,45.5216,45.5767,56100.0
2006-03-02 10:10:00,57.9,57.9,57.8,57.85,61800.0,45.6003,45.6003,45.5216,45.561,61800.0
2006-03-02 10:15:00,57.84,57.87,57.82,57.82,55800.0,45.5531,45.5767,45.5373,45.5373,55800.0
2006-03-02 10:20:00,57.82,57.85,57.75,57.84,97800.0,45.5373,45.561,45.4822,45.5531,97800.0
2006-03-02 10:25:00,57.85,57.9,57.79,57.84,51400.0,45.561,45.6003,45.5137,45.5531,51400.0
2006-03-02 10:30:00,57.83,57.88,57.8,57.87,62600.0,45.5452,45.5846,45.5216,45.5767,62600.0
2006-03-02 10:35:00,57.89,57.89,57.78,57.83,37800.0,45.5925,45.5925,45.5058,45.5452,37800.0
2006-03-02 10:40:00,57.83,57.87,57.78,57.78,59000.0,45.5452,45.5767,45.5058,45.5058,59000.0
2006-03-02 10:45:00,57.78,57.8,57.74,57.8,81400.0,45.5058,45.5216,45.4743,45.5216,81400.0
2006-03-02 10:50:00,57.8,57.8,57.77,57.79,81100.0,45.5216,45.5216,45.498,45.5137,81100.0
2006-03-02 10:55:00,57.78,57.79,57.75,57.76,68300.0,45.5058,45.5137,45.4822,45.4901,68300.0
2006-03-02 11:00:00,57.75,57.93,57.75,57.91,67500.0,45.4822,45.624,45.4822,45.6082,67500.0
2006-03-02 11:05:00,57.91,57.94,57.87,57.94,67700.0,45.6082,45.6318,45.5767,45.6318,67700.0
2006-03-02 11:10:00,57.93,57.98,57.91,57.92,55100.0,45.624,45.6633,45.6082,45.6161,55100.0
2006-03-02 11:15:00,57.92,57.93,57.87,57.9,63400.0,45.6161,45.624,45.5767,45.6003,63400.0
2006-03-02 11:20:00,57.9,57.9,57.77,57.78,43900.0,45.6003,45.6003,45.498,45.5058,43900.0
2006-03-02 11:25:00,57.78,57.81,57.75,57.78,41500.0,45.5058,45.5295,45.4822,45.5058,41500.0
2006-03-02 11:30:00,57.79,57.82,57.77,57.77,56500.0,45.5137,45.5373,45.498,45.498,56500.0
2006-03-02 11:35:00,57.77,57.8,57.7,57.7,47000.0,45.498,45.5216,45.4428,45.4428,47000.0
2006-03-02 11:40:00,57.71,57.73,57.64,57.68,73600.0,45.4507,45.4665,45.3956,45.4271,73600.0
2006-03-02 11:45:00,57.68,57.68,57.58,57.61,63100.0,45.4271,45.4271,45.3483,45.3719,63100.0
2006-03-02 11:50:00,57.6,57.62,57.59,57.6,45100.0,45.3641,45.3798,45.3562,45.3641,45100.0
2006-03-02 11:55:00,57.6,57.62,57.59,57.6,66300.0,45.3641,45.3798,45.3562,45.3641,66300.0
2006-03-02 12:00:00,57.6,57.6,57.58,57.58,33200.0,45.3641,45.3641,45.3483,45.3483,33200.0
2006-03-02 12:05:00,57.58,57.59,57.5,57.5,89900.0,45.3483,45.3562,45.2853,45.2853,89900.0
2006-03-02 12:10:00,57.51,57.52,57.49,57.5,90700.0,45.2932,45.3011,45.2774,45.2853,90700.0
2006-03-02 12:15:00,57.49,57.49,57.4,57.45,58800.0,45.2774,45.2774,45.2066,45.2459,58800.0
2006-03-02 12:20:00,57.45,57.46,57.35,57.37,57600.0,45.2459,45.2538,45.1672,45.1829,57600.0
2006-03-02 12:25:00,57.37,57.43,57.35,57.35,65900.0,45.1829,45.2302,45.1672,45.1672,65900.0
2006-03-02 12:30:00,57.36,57.36,57.31,57.35,73800.0,45.1751,45.1751,45.1357,45.1672,73800.0
2006-03-02 12:35:00,57.35,57.38,57.3,57.32,82900.0,45.1672,45.1908,45.1278,45.1435,82900.0
2006-03-02 12:40:00,57.32,57.35,57.32,57.33,70600.0,45.1435,45.1672,45.1435,45.1514,70600.0
2006-03-02 12:45:00,57.33,57.34,57.3,57.34,52700.0,45.1514,45.1593,45.1278,45.1593,52700.0
2006-03-02 12:50:00,57.34,57.38,57.32,57.38,30400.0,45.1593,45.1908,45.1435,45.1908,30400.0
2006-03-02 12:55:00,57.39,57.46,57.39,57.45,37800.0,45.1987,45.2538,45.1987,45.2459,37800.0
2006-03-02 13:00:00,57.44,57.47,57.4,57.46,58400.0,45.2381,45.2617,45.2066,45.2538,58400.0
2006-03-02 13:05:00,57.46,57.47,57.4,57.45,49800.0,45.2538,45.2617,45.2066,45.2459,49800.0
2006-03-02 13:10:00,57.35,57.4,57.27,57.3,115700.0,45.1672,45.2066,45.1042,45.1278,115700.0
2006-03-02 13:15:00,57.32,57.33,57.22,57.23,76200.0,45.1435,45.1514,45.0648,45.0727,76200.0
2006-03-02 13:20:00,57.23,57.33,57.23,57.29,57800.0,45.0727,45.1514,45.0727,45.1199,57800.0
2006-03-02 13:25:00,57.29,57.36,57.29,57.35,36400.0,45.1199,45.1751,45.1199,45.1672,36400.0
2006-03-02 13:30:00,57.36,57.39,57.3,57.31,56000.0,45.1751,45.1987,45.1278,45.1357,56000.0
2006-03-02 13:35:00,57.3,57.35,57.29,57.29,37500.0,45.1278,45.1672,45.1199,45.1199,37500.0
2006-03-02 13:40:00,57.3,57.34,57.25,57.26,80700.0,45.1278,45.1593,45.0884,45.0963,80700.0
2006-03-02 13:45:00,57.26,57.46,57.25,57.46,130000.0,45.0963,45.2538,45.0884,45.2538,130000.0
2006-03-02 13:50:00,57.46,57.56,57.4,57.55,127900.0,45.2538,45.3326,45.2066,45.3247,127900.0
2006-03-02 13:55:00,57.55,57.64,57.54,57.56,92200.0,45.3247,45.3956,45.3168,45.3326,92200.0
2006-03-02 14:00:00,57.56,57.62,57.55,57.6,88300.0,45.3326,45.3798,45.3247,45.3641,88300.0
2006-03-02 14:05:00,57.61,57.61,57.51,57.53,117400.0,45.3719,45.3719,45.2932,45.3089,117400.0
2006-03-02 14:10:00,57.53,57.66,57.51,57.58,100200.0,45.3089,45.4113,45.2932,45.3483,100200.0
2006-03-02 14:15:00,57.59,57.65,57.58,57.64,77600.0,45.3562,45.4034,45.3483,45.3956,77600.0
2006-03-02 14:20:00,57.64,57.65,57.55,57.56,71300.0,45.3956,45.4034,45.3247,45.3326,71300.0
2006-03-02 14:25:00,57.56,57.62,57.53,57.59,57200.0,45.3326,45.3798,45.3089,45.3562,57200.0
2006-03-02 14:30:00,57.59,57.63,57.53,57.55,165000.0,45.3562,45.3877,45.3089,45.3247,165000.0
2006-03-02 14:35:00,57.55,57.58,57.53,57.56,67100.0,45.3247,45.3483,45.3089,45.3326,67100.0
2006-03-02 14:40:00,57.56,57.62,57.55,57.6,56300.0,45.3326,45.3798,45.3247,45.3641,56300.0
2006-03-02 14:45:00,57.61,57.62,57.56,57.6,51700.0,45.3719,45.3798,45.3326,45.3641,51700.0
2006-03-02 14:50:00,57.6,57.64,57.59,57.62,49300.0,45.3641,45.3956,45.3562,45.3798,49300.0
2006-03-02 14:55:00,57.62,57.65,57.61,57.63,49000.0,45.3798,45.4034,45.3719,45.3877,49000.0
2006-03-02 15:00:00,57.63,57.73,57.62,57.69,72900.0,45.3877,45.4665,45.3798,45.435,72900.0
2006-03-02 15:05:00,57.69,57.75,57.67,57.75,67900.0,45.435,45.4822,45.4192,45.4822,67900.0
2006-03-02 15:10:00,57.75,57.85,57.74,57.82,72300.0,45.4822,45.561,45.4743,45.5373,72300.0
2006-03-02 15:15:00,57.82,57.85,57.8,57.83,76700.0,45.5373,45.561,45.5216,45.5452,76700.0
2006-03-02 15:20:00,57.83,57.86,57.82,57.85,86000.0,45.5452,45.5688,45.5373,45.561,86000.0
2006-03-02 15:25:00,57.85,57.87,57.81,57.82,60400.0,45.561,45.5767,45.5295,45.5373,60400.0
2006-03-02 15:30:00,57.82,57.84,57.69,57.72,80200.0,45.5373,45.5531,45.435,45.4586,80200.0
2006-03-02 15:35:00,57.71,57.76,57.65,57.7,79300.0,45.4507,45.4901,45.4034,45.4428,79300.0
2006-03-02 15:40:00,57.7,57.71,57.66,57.67,58200.0,45.4428,45.4507,45.4113,45.4192,58200.0
2006-03-02 15:45:00,57.66,57.67,57.57,57.57,97400.0,45.4113,45.4192,45.3404,45.3404,97400.0
2006-03-02 15:50:00,57.57,57.61,57.56,57.61,96100.0,45.3404,45.3719,45.3326,45.3719,96100.0
2006-03-02 15:55:00,57.61,57.67,57.56,57.63,115600.0,45.3719,45.4192,45.3326,45.3877,115600.0
2006-03-03 09:30:00,57.35,58.38,57.32,57.42,120300.0,45.1672,45.9784,45.1435,45.2223,120300.0
2006-03-03 09:35:00,57.48,57.5,57.32,57.44,62300.0,45.2696,45.2853,45.1435,45.2381,62300.0
2006-03-03 09:40:00,57.47,57.56,57.38,57.56,48600.0,45.2617,45.3326,45.1908,45.3326,48600.0
2006-03-03 09:45:00,57.55,57.56,57.41,57.53,76800.0,45.3247,45.3326,45.2144,45.3089,76800.0
2006-03-03 09:50:00,57.54,57.67,57.48,57.62,77300.0,45.3168,45.4192,45.2696,45.3798,77300.0
2006-03-03 09:55:00,57.64,57.66,57.52,57.55,53800.0,45.3956,45.4113,45.3011,45.3247,53800.0
2006-03-03 10:00:00,57.55,57.62,57.49,57.53,40000.0,45.3247,45.3798,45.2774,45.3089,40000.0
2006-03-03 10:05:00,57.54,57.56,57.43,57.43,111100.0,45.3168,45.3326,45.2302,45.2302,111100.0
2006-03-03 10:10:00,57.43,57.5,57.4,57.48,28200.0,45.2302,45.2853,45.2066,45.2696,28200.0
2006-03-03 10:15:00,57.49,57.55,57.49,57.51,50300.0,45.2774,45.3247,45.2774,45.2932,50300.0
2006-03-03 10:20:00,57.53,57.6,57.52,57.57,42800.0,45.3089,45.3641,45.3011,45.3404,42800.0
2006-03-03 10:25:00,57.56,57.66,57.55,57.59,78600.0,45.3326,45.4113,45.3247,45.3562,78600.0
2006-03-03 10:30:00,57.57,57.63,57.55,57.55,75300.0,45.3404,45.3877,45.3247,45.3247,75300.0
2006-03-03 10:35:00,57.55,57.59,57.5,57.52,42800.0,45.3247,45.3562,45.2853,45.3011,42800.0
2006-03-03 10:40:00,57.51,57.55,57.42,57.43,48200.0,45.2932,45.3247,45.2223,45.2302,48200.0
2006-03-03 10:45:00,57.42,57.44,57.4,57.42,78100.0,45.2223,45.2381,45.2066,45.2223,78100.0
2006-03-03 10:50:00,57.42,57.42,57.32,57.32,77600.0,45.2223,45.2223,45.1435,45.1435,77600.0
2006-03-03 10:55:00,57.32,57.32,57.24,57.27,82000.0,45.1435,45.1435,45.0805,45.1042,82000.0
2006-03-03 11:00:00,57.25,57.29,57.18,57.25,78000.0,45.0884,45.1199,45.0333,45.0884,78000.0
2006-03-03 11:05:00,57.26,57.33,57.18,57.29,36700.0,45.0963,45.1514,45.0333,45.1199,36700.0
2006-03-03 11:10:00,57.3,57.36,57.22,57.29,46500.0,45.1278,45.1751,45.0648,45.1199,46500.0
2006-03-03 11:15:00,57.31,57.34,57.27,57.33,22300.0,45.1357,45.1593,45.1042,45.1514,22300.0
2006-03-03 11:20:00,57.29,57.38,57.26,57.35,50000.0,45.1199,45.1908,45.0963,45.1672,50000.0
2006-03-03 11:25:00,57.36,57.37,57.28,57.3,36100.0,45.1751,45.1829,45.112,45.1278,36100.0
2006-03-03 11:30:00,57.3,57.3,57.21,57.27,57500.0,45.1278,45.1278,45.0569,45.1042,57500.0
2006-03-03 11:35:00,57.27,57.33,57.24,57.33,34300.0,45.1042,45.1514,45.0805,45.1514,34300.0
2006-03-03 11:40:00,57.33,57.35,57.3,57.35,60000.0,45.1514,45.1672,45.1278,45.1672,60000.0
2006-03-03 11:45:00,57.35,57.39,57.34,57.37,26400.0,45.1672,45.1987,45.1593,45.1829,26400.0
2006-03-03 11:50:00,57.37,57.4,57.34,57.4,48200.0,45.1829,45.2066,45.1593,45.2066,48200.0
2006-03-03 11:55:00,57.4,57.4,57.33,57.34,41100.0,45.2066,45.2066,45.1514,45.1593,41100.0
2006-03-03 12:00:00,57.34,57.38,57.28,57.35,58300.0,45.1593,45.1908,45.112,45.1672,58300.0
2006-03-03 12:05:00,57.36,57.44,57.36,57.44,47000.0,45.1751,45.2381,45.1751,45.2381,47000.0
2006-03-03 12:10:00,57.42,57.43,57.35,57.37,23800.0,45.2223,45.2302,45.1672,45.1829,23800.0
2006-03-03 12:15:00,57.37,57.4,57.35,57.37,24400.0,45.1829,45.2066,45.1672,45.1829,24400.0
2006-03-03 12:20:00,57.38,57.49,57.37,57.43,64400.0,45.1908,45.2774,45.1829,45.2302,64400.0
2006-03-03 12:25:00,57.42,57.5,57.41,57.49,71100.0,45.2223,45.2853,45.2144,45.2774,71100.0
2006-03-03 12:30:00,57.5,57.52,57.46,57.48,59300.0,45.2853,45.3011,45.2538,45.2696,59300.0
2006-03-03 12:35:00,57.49,57.54,57.46,57.49,55900.0,45.2774,45.3168,45.2538,45.2774,55900.0
2006-03-03 12:40:00,57.49,57.63,57.49,57.55,59700.0,45.2774,45.3877,45.2774,45.3247,59700.0
2006-03-03 12:45:00,57.57,57.57,57.48,57.48,31900.0,45.3404,45.3404,45.2696,45.2696,31900.0
2006-03-03 12:50:00,57.49,57.5,57.47,57.49,31700.0,45.2774,45.2853,45.2617,45.2774,31700.0
2006-03-03 12:55:00,57.49,57.51,57.45,57.47,33600.0,45.2774,45.2932,45.2459,45.2617,33600.0
2006-03-03 13:00:00,57.46,57.51,57.46,57.51,33900.0,45.2538,45.2932,45.2538,45.2932,33900.0
2006-03-03 13:05:00,57.51,57.54,57.45,57.48,29400.0,45.2932,45.3168,45.2459,45.2696,29400.0
2006-03-03 13:10:00,57.45,57.46,57.41,57.43,49000.0,45.2459,45.2538,45.2144,45.2302,49000.0
2006-03-03 13:15:00,57.42,57.45,57.37,57.43,36400.0,45.2223,45.2459,45.1829,45.2302,36400.0
2006-03-03 13:20:00,57.44,57.46,57.41,57.42,28400.0,45.2381,45.2538,45.2144,45.2223,28400.0
2006-03-03 13:25:00,57.43,57.55,57.42,57.54,70300.0,45.2302,45.3247,45.2223,45.3168,70300.0
2006-03-03 13:30:00,57.52,57.55,57.45,57.46,66500.0,45.3011,45.3247,45.2459,45.2538,66500.0
2006-03-03 13:35:00,57.48,57.53,57.46,57.46,61600.0,45.2696,45.3089,45.2538,45.2538,61600.0
2006-03-03 13:40:00,57.47,57.51,57.46,57.47,46200.0,45.2617,45.2932,45.2538,45.2617,46200.0
2006-03-03 13:45:00,57.46,57.53,57.45,57.48,86500.0,45.2538,45.3089,45.2459,45.2696,86500.0
2006-03-03 13:50:00,57.48,57.53,57.46,57.53,54800.0,45.2696,45.3089,45.2538,45.3089,54800.0
2006-03-03 13:55:00,57.53,57.53,57.42,57.45,75700.0,45.3089,45.3089,45.2223,45.2459,75700.0
2006-03-03 14:00:00,57.45,57.48,57.41,57.44,52500.0,45.2459,45.2696,45.2144,45.2381,52500.0
2006-03-03 14:05:00,57.44,57.44,57.34,57.35,62400.0,45.2381,45.2381,45.1593,45.1672,62400.0
2006-03-03 14:10:00,57.34,57.4,57.34,57.37,39500.0,45.1593,45.2066,45.1593,45.1829,39500.0
2006-03-03 14:15:00,57.35,57.39,57.31,57.32,37400.0,45.1672,45.1987,45.1357,45.1435,37400.0
2006-03-03 14:20:00,57.32,57.39,57.31,57.39,60900.0,45.1435,45.1987,45.1357,45.1987,60900.0
2006-03-03 14:25:00,57.38,57.43,57.37,57.38,47100.0,45.1908,45.2302,45.1829,45.1908,47100.0
2006-03-03 14:30:00,57.39,57.41,57.35,57.4,35100.0,45.1987,45.2144,45.1672,45.2066,35100.0
2006-03-03 14:35:00,57.39,57.41,57.36,57.39,71700.0,45.1987,45.2144,45.1751,45.1987,71700.0
2006-03-03 14:40:00,57.39,57.4,57.37,57.38,88000.0,45.1987,45.2066,45.1829,45.1908,88000.0
2006-03-03 14:45:00,57.36,57.36,57.29,57.34,79800.0,45.1751,45.1751,45.1199,45.1593,79800.0
2006-03-03 14:50:00,57.33,57.34,57.3,57.32,50700.0,45.1514,45.1593,45.1278,45.1435,50700.0
2006-03-03 14:55:00,57.33,57.33,57.25,57.26,83900.0,45.1514,45.1514,45.0884,45.0963,83900.0
2006-03-03 15:00:00,57.26,57.28,57.2,57.2,48700.0,45.0963,45.112,45.049,45.049,48700.0
2006-03-03 15:05:00,57.21,57.21,57.08,57.09,85800.0,45.0569,45.0569,44.9545,44.9624,85800.0
2006-03-03 15:10:00,57.09,57.1,56.71,56.96,320100.0,44.9624,44.9703,44.6631,44.86,320100.0
2006-03-03 15:15:00,56.98,57.05,56.88,57.04,107900.0,44.8758,44.9309,44.797,44.923,107900.0
2006-03-03 15:20:00,57.04,57.09,56.9,56.99,101300.0,44.923,44.9624,44.8128,44.8837,101300.0
2006-03-03 15:25:00,57.0,57.05,56.98,56.98,108600.0,44.8915,44.9309,44.8758,44.8758,108600.0
2006-03-03 15:30:00,56.96,57.06,56.96,57.02,149800.0,44.86,44.9388,44.86,44.9073,149800.0
2006-03-03 15:35:00,57.01,57.02,56.95,56.98,94300.0,44.8994,44.9073,44.8521,44.8758,94300.0
2006-03-03 15:40:00,56.98,56.99,56.87,56.87,92000.0,44.8758,44.8837,44.7891,44.7891,92000.0
2006-03-03 15:45:00,56.88,56.88,56.6,56.63,213700.0,44.797,44.797,44.5765,44.6001,213700.0
2006-03-03 15:50:00,56.63,56.63,56.49,56.5,278800.0,44.6001,44.6001,44.4899,44.4977,278800.0
2006-03-03 15:55:00,56.5,56.67,56.5,56.58,436700.0,44.4977,44.6316,44.4977,44.5607,436700.0
2006-03-06 09:30:00,56.3,56.5,56.28,56.31,182200.0,44.3402,44.4977,44.3245,44.3481,182200.0
2006-03-06 09:35:00,56.34,56.61,56.3,56.61,106100.0,44.3717,44.5844,44.3402,44.5844,106100.0
2006-03-06 09:40:00,56.63,56.75,56.6,56.62,147000.0,44.6001,44.6946,44.5765,44.5923,147000.0
2006-03-06 09:45:00,56.61,56.62,56.41,56.47,151300.0,44.5844,44.5923,44.4269,44.4741,151300.0
2006-03-06 09:50:00,56.4,56.45,56.31,56.36,147200.0,44.419,44.4584,44.3481,44.3875,147200.0
2006-03-06 09:55:00,56.33,56.35,56.25,56.27,117600.0,44.3639,44.3796,44.3008,44.3166,117600.0
2006-03-06 10:00:00,56.27,56.36,56.24,56.36,122900.0,44.3166,44.3875,44.293,44.3875,122900.0
2006-03-06 10:05:00,56.36,56.41,56.34,56.38,80900.0,44.3875,44.4269,44.3717,44.4032,80900.0
2006-03-06 10:10:00,56.35,56.54,56.34,56.53,66300.0,44.3796,44.5292,44.3717,44.5214,66300.0
2006-03-06 10:15:00,56.53,56.55,56.47,56.55,66700.0,44.5214,44.5371,44.4741,44.5371,66700.0
2006-03-06 10:20:00,56.55,56.63,56.53,56.53,102400.0,44.5371,44.6001,44.5214,44.5214,102400.0
2006-03-06 10:25:00,56.54,56.66,56.49,56.65,86600.0,44.5292,44.6238,44.4899,44.6159,86600.0
2006-03-06 10:30:00,56.66,56.75,56.66,56.75,113800.0,44.6238,44.6946,44.6238,44.6946,113800.0
2006-03-06 10:35:00,56.74,56.75,56.69,56.71,160300.0,44.6868,44.6946,44.6474,44.6631,160300.0
2006-03-06 10:40:00,56.71,56.71,56.67,56.67,132500.0,44.6631,44.6631,44.6316,44.6316,132500.0
2006-03-06 10:45:00,56.67,56.67,56.61,56.65,55000.0,44.6316,44.6316,44.5844,44.6159,55000.0
2006-03-06 10:50:00,56.65,56.67,56.6,56.62,71100.0,44.6159,44.6316,44.5765,44.5923,71100.0
2006-03-06 10:55:00,56.63,56.7,56.63,56.69,87200.0,44.6001,44.6553,44.6001,44.6474,87200.0
2006-03-06 11:00:00,56.69,56.7,56.62,56.7,62500.0,44.6474,44.6553,44.5923,44.6553,62500.0
2006-03-06 11:05:00,56.7,56.71,56.66,56.68,73000.0,44.6553,44.6631,44.6238,44.6395,73000.0
2006-03-06 11:10:00,56.68,56.69,56.55,56.61,90900.0,44.6395,44.6474,44.5371,44.5844,90900.0
2006-03-06 11:15:00,56.59,56.63,56.57,56.58,60000.0,44.5686,44.6001,44.5529,44.5607,60000.0
2006-03-06 11:20:00,56.57,56.62,56.56,56.59,52100.0,44.5529,44.5923,44.545,44.5686,52100.0
2006-03-06 11:25:00,56.59,56.6,56.58,56.6,42700.0,44.5686,44.5765,44.5607,44.5765,42700.0
2006-03-06 11:30:00,56.6,56.68,56.56,56.65,67800.0,44.5765,44.6395,44.545,44.6159,67800.0
2006-03-06 11:35:00,56.64,56.7,56.62,56.66,212600.0,44.608,44.6553,44.5923,44.6238,212600.0
2006-03-06 11:40:00,56.65,56.67,56.61,56.63,47200.0,44.6159,44.6316,44.5844,44.6001,47200.0
2006-03-06 11:45:00,56.63,56.64,56.55,56.58,64800.0,44.6001,44.608,44.5371,44.5607,64800.0
2006-03-06 11:50:00,56.59,56.64,56.58,56.64,40400.0,44.5686,44.608,44.5607,44.608,40400.0
2006-03-06 11:55:00,56.63,56.65,56.6,56.65,26000.0,44.6001,44.6159,44.5765,44.6159,26000.0
2006-03-06 12:00:00,56.65,56.68,56.64,56.64,42900.0,44.6159,44.6395,44.608,44.608,42900.0
2006-03-06 12:05:00,56.65,56.68,56.64,56.67,66000.0,44.6159,44.6395,44.608,44.6316,66000.0
2006-03-06 12:10:00,56.66,56.68,56.61,56.64,34200.0,44.6238,44.6395,44.5844,44.608,34200.0
2006-03-06 12:15:00,56.63,56.75,56.63,56.72,92400.0,44.6001,44.6946,44.6001,44.671,92400.0
2006-03-06 12:20:00,56.72,56.74,56.69,56.7,81500.0,44.671,44.6868,44.6474,44.6553,81500.0
2006-03-06 12:25:00,56.7,56.7,56.65,56.7,35000.0,44.6553,44.6553,44.6159,44.6553,35000.0
2006-03-06 12:30:00,56.7,56.7,56.68,56.7,33100.0,44.6553,44.6553,44.6395,44.6553,33100.0
2006-03-06 12:35:00,56.69,56.7,56.65,56.7,147900.0,44.6474,44.6553,44.6159,44.6553,147900.0
2006-03-06 12:40:00,56.7,56.72,56.65,56.66,23100.0,44.6553,44.671,44.6159,44.6238,23100.0
2006-03-06 12:45:00,56.66,56.68,56.65,56.66,19900.0,44.6238,44.6395,44.6159,44.6238,19900.0
2006-03-06 12:50:00,56.65,56.7,56.62,56.69,43100.0,44.6159,44.6553,44.5923,44.6474,43100.0
2006-03-06 12:55:00,56.69,56.7,56.63,56.68,23300.0,44.6474,44.6553,44.6001,44.6395,23300.0
2006-03-06 13:00:00,56.68,56.71,56.67,56.69,27400.0,44.6395,44.6631,44.6316,44.6474,27400.0
2006-03-06 13:05:00,56.69,56.71,56.66,56.67,32500.0,44.6474,44.6631,44.6238,44.6316,32500.0
2006-03-06 13:10:00,56.67,56.68,56.63,56.66,67500.0,44.6316,44.6395,44.6001,44.6238,67500.0
2006-03-06 13:15:00,56.66,56.7,56.65,56.7,56100.0,44.6238,44.6553,44.6159,44.6553,56100.0
2006-03-06 13:20:00,56.7,56.7,56.66,56.67,31800.0,44.6553,44.6553,44.6238,44.6316,31800.0
2006-03-06 13:25:00,56.68,56.74,56.67,56.69,48100.0,44.6395,44.6868,44.6316,44.6474,48100.0
2006-03-06 13:30:00,56.68,56.7,56.61,56.61,89200.0,44.6395,44.6553,44.5844,44.5844,89200.0
2006-03-06 13:35:00,56.64,56.64,56.49,56.54,159000.0,44.608,44.608,44.4899,44.5292,159000.0
2006-03-06 13:40:00,56.55,56.57,56.52,56.55,54100.0,44.5371,44.5529,44.5135,44.5371,54100.0
2006-03-06 13:45:00,56.55,56.59,56.48,56.49,79400.0,44.5371,44.5686,44.482,44.4899,79400.0
2006-03-06 13:50:00,56.49,56.54,56.47,56.54,33800.0,44.4899,44.5292,44.4741,44.5292,33800.0
2006-03-06 13:55:00,56.53,56.6,56.53,56.57,59500.0,44.5214,44.5765,44.5214,44.5529,59500.0
2006-03-06 14:00:00,56.58,56.58,56.51,56.52,52600.0,44.5607,44.5607,44.5056,44.5135,52600.0
2006-03-06 14:05:00,56.53,56.53,56.35,56.42,68800.0,44.5214,44.5214,44.3796,44.4347,68800.0
2006-03-06 14:10:00,56.42,56.5,56.41,56.5,51000.0,44.4347,44.4977,44.4269,44.4977,51000.0
2006-03-06 14:15:00,56.5,56.53,56.46,56.51,78300.0,44.4977,44.5214,44.4662,44.5056,78300.0
2006-03-06 14:20:00,56.51,56.51,56.4,56.45,46600.0,44.5056,44.5056,44.419,44.4584,46600.0
2006-03-06 14:25:00,56.46,56.54,56.46,56.54,58300.0,44.4662,44.5292,44.4662,44.5292,58300.0
2006-03-06 14:30:00,56.54,56.63,56.52,56.59,36300.0,44.5292,44.6001,44.5135,44.5686,36300.0
2006-03-06 14:35:00,56.55,56.57,56.49,56.5,39200.0,44.5371,44.5529,44.4899,44.4977,39200.0
2006-03-06 14:40:00,56.51,56.54,56.5,56.53,37600.0,44.5056,44.5292,44.4977,44.5214,37600.0
2006-03-06 14:45:00,56.53,56.7,56.5,56.52,42600.0,44.5214,44.6553,44.4977,44.5135,42600.0
2006-03-06 14:50:00,56.53,56.53,56.5,56.51,28100.0,44.5214,44.5214,44.4977,44.5056,28100.0
2006-03-06 14:55:00,56.52,56.64,56.5,56.59,52400.0,44.5135,44.608,44.4977,44.5686,52400.0
2006-03-06 15:00:00,56.59,56.69,56.57,56.68,103000.0,44.5686,44.6474,44.5529,44.6395,103000.0
2006-03-06 15:05:00,56.68,56.68,56.6,56.61,50300.0,44.6395,44.6395,44.5765,44.5844,50300.0
2006-03-06 15:10:00,56.63,56.63,56.57,56.61,41700.0,44.6001,44.6001,44.5529,44.5844,41700.0
2006-03-06 15:15:00,56.61,56.73,56.61,56.71,38800.0,44.5844,44.6789,44.5844,44.6631,38800.0
2006-03-06 15:20:00,56.72,56.74,56.7,56.71,76600.0,44.671,44.6868,44.6553,44.6631,76600.0
2006-03-06 15:25:00,56.71,56.75,56.71,56.73,52100.0,44.6631,44.6946,44.6631,44.6789,52100.0
2006-03-06 15:30:00,56.73,56.73,56.68,56.69,71200.0,44.6789,44.6789,44.6395,44.6474,71200.0
2006-03-06 15:35:00,56.69,56.74,56.68,56.71,61400.0,44.6474,44.6868,44.6395,44.6631,61400.0
2006-03-06 15:40:00,56.71,56.78,56.7,56.76,86700.0,44.6631,44.7183,44.6553,44.7025,86700.0
2006-03-06 15:45:00,56.75,56.75,56.65,56.7,86700.0,44.6946,44.6946,44.6159,44.6553,86700.0
2006-03-06 15:50:00,56.7,56.73,56.65,56.65,76800.0,44.6553,44.6789,44.6159,44.6159,76800.0
2006-03-06 15:55:00,56.66,56.67,56.62,56.65,103500.0,44.6238,44.6316,44.5923,44.6159,103500.0
2006-03-07 09:30:00,56.22,56.5,56.19,56.49,178100.0,44.2772,44.4977,44.2536,44.4899,178100.0
2006-03-07 09:35:00,56.5,56.5,56.1,56.1,196400.0,44.4977,44.4977,44.1827,44.1827,196400.0
2006-03-07 09:40:00,56.12,56.4,56.1,56.4,113700.0,44.1985,44.419,44.1827,44.419,113700.0
2006-03-07 09:45:00,56.4,56.7,56.39,56.69,82600.0,44.419,44.6553,44.4111,44.6474,82600.0
2006-03-07 09:50:00,56.75,56.79,56.63,56.74,95000.0,44.6946,44.7261,44.6001,44.6868,95000.0
2006-03-07 09:55:00,56.74,56.8,56.65,56.75,90700.0,44.6868,44.734,44.6159,44.6946,90700.0
2006-03-07 10:00:00,56.75,57.1,56.75,57.0,217300.0,44.6946,44.9703,44.6946,44.8915,217300.0
2006-03-07 10:05:00,56.95,57.15,56.89,57.11,110300.0,44.8521,45.0097,44.8049,44.9782,110300.0
2006-03-07 10:10:00,57.12,57.15,57.09,57.1,86700.0,44.986,45.0097,44.9624,44.9703,86700.0
2006-03-07 10:15:00,57.1,57.15,57.04,57.14,126300.0,44.9703,45.0097,44.923,45.0018,126300.0
2006-03-07 10:20:00,57.14,57.3,57.13,57.28,138400.0,45.0018,45.1278,44.9939,45.112,138400.0
2006-03-07 10:25:00,57.28,57.29,57.1,57.16,91000.0,45.112,45.1199,44.9703,45.0175,91000.0
2006-03-07 10:30:00,57.16,57.22,57.14,57.14,54500.0,45.0175,45.0648,45.0018,45.0018,54500.0
2006-03-07 10:35:00,57.14,57.19,57.05,57.12,57600.0,45.0018,45.0412,44.9309,44.986,57600.0
2006-03-07 10:40:00,57.09,57.12,56.97,57.04,74200.0,44.9624,44.986,44.8679,44.923,74200.0
2006-03-07 10:45:00,57.03,57.05,56.97,56.97,31400.0,44.9152,44.9309,44.8679,44.8679,31400.0
2006-03-07 10:50:00,56.97,56.98,56.89,56.94,34900.0,44.8679,44.8758,44.8049,44.8443,34900.0
2006-03-07 10:55:00,56.94,56.94,56.88,56.89,28700.0,44.8443,44.8443,44.797,44.8049,28700.0
2006-03-07 11:00:00,56.9,57.03,56.9,57.01,66800.0,44.8128,44.9152,44.8128,44.8994,66800.0
2006-03-07 11:05:00,56.99,57.01,56.97,56.99,47300.0,44.8837,44.8994,44.8679,44.8837,47300.0
2006-03-07 11:10:00,57.0,57.04,56.99,57.02,28300.0,44.8915,44.923,44.8837,44.9073,28300.0
2006-03-07 11:15:00,57.01,57.2,57.01,57.19,55300.0,44.8994,45.049,44.8994,45.0412,55300.0
2006-03-07 11:20:00,57.2,57.2,57.12,57.15,58800.0,45.049,45.049,44.986,45.0097,58800.0
2006-03-07 11:25:00,57.15,57.23,57.15,57.22,63900.0,45.0097,45.0727,45.0097,45.0648,63900.0
2006-03-07 11:30:00,57.21,57.23,57.18,57.21,86600.0,45.0569,45.0727,45.0333,45.0569,86600.0
2006-03-07 11:35:00,57.19,57.24,57.05,57.14,128100.0,45.0412,45.0805,44.9309,45.0018,128100.0
2006-03-07 11:40:00,57.15,57.18,56.99,57.05,143200.0,45.0097,45.0333,44.8837,44.9309,143200.0
2006-03-07 11:45:00,57.01,57.13,57.01,57.04,71200.0,44.8994,44.9939,44.8994,44.923,71200.0
2006-03-07 11:50:00,57.05,57.12,57.02,57.1,42400.0,44.9309,44.986,44.9073,44.9703,42400.0
2006-03-07 11:55:00,57.1,57.19,57.1,57.19,39900.0,44.9703,45.0412,44.9703,45.0412,39900.0
2006-03-07 12:00:00,57.19,57.19,57.11,57.19,36400.0,45.0412,45.0412,44.9782,45.0412,36400.0
2006-03-07 12:05:00,57.17,57.25,57.17,57.23,57200.0,45.0254,45.0884,45.0254,45.0727,57200.0
2006-03-07 12:10:00,57.24,57.32,57.22,57.24,41200.0,45.0805,45.1435,45.0648,45.0805,41200.0
2006-03-07 12:15:00,57.23,57.25,57.11,57.11,39900.0,45.0727,45.0884,44.9782,44.9782,39900.0
2006-03-07 12:20:00,57.11,57.13,57.05,57.1,40100.0,44.9782,44.9939,44.9309,44.9703,40100.0
2006-03-07 12:25:00,57.1,57.11,57.02,57.02,33400.0,44.9703,44.9782,44.9073,44.9073,33400.0
2006-03-07 12:30:00,57.01,57.03,57.0,57.03,30200.0,44.8994,44.9152,44.8915,44.9152,30200.0
2006-03-07 12:35:00,57.03,57.03,56.98,56.99,67800.0,44.9152,44.9152,44.8758,44.8837,67800.0
2006-03-07 12:40:00,56.98,56.99,56.89,56.9,68900.0,44.8758,44.8837,44.8049,44.8128,68900.0
2006-03-07 12:45:00,56.9,56.93,56.7,56.81,112100.0,44.8128,44.8364,44.6553,44.7419,112100.0
2006-03-07 12:50:00,56.81,56.86,56.79,56.84,32000.0,44.7419,44.7813,44.7261,44.7655,32000.0
2006-03-07 12:55:00,56.85,56.85,56.7,56.76,51700.0,44.7734,44.7734,44.6553,44.7025,51700.0
2006-03-07 13:00:00,56.76,56.89,56.74,56.88,65700.0,44.7025,44.8049,44.6868,44.797,65700.0
2006-03-07 13:05:00,56.87,56.89,56.76,56.82,46200.0,44.7891,44.8049,44.7025,44.7498,46200.0
2006-03-07 13:10:00,56.81,56.93,56.8,56.84,78200.0,44.7419,44.8364,44.734,44.7655,78200.0
2006-03-07 13:15:00,56.84,56.89,56.83,56.88,42800.0,44.7655,44.8049,44.7576,44.797,42800.0
2006-03-07 13:20:00,56.88,56.94,56.88,56.92,50200.0,44.797,44.8443,44.797,44.8285,50200.0
2006-03-07 13:25:00,56.92,56.93,56.9,56.91,49400.0,44.8285,44.8364,44.8128,44.8206,49400.0
2006-03-07 13:30:00,56.92,56.92,56.9,56.92,47100.0,44.8285,44.8285,44.8128,44.8285,47100.0
2006-03-07 13:35:00,56.92,56.92,56.84,56.85,62300.0,44.8285,44.8285,44.7655,44.7734,62300.0
2006-03-07 13:40:00,56.84,56.85,56.83,56.83,32300.0,44.7655,44.7734,44.7576,44.7576,32300.0
2006-03-07 13:45:00,56.83,56.88,56.83,56.85,46300.0,44.7576,44.797,44.7576,44.7734,46300.0
2006-03-07 13:50:00,56.86,56.98,56.85,56.93,72600.0,44.7813,44.8758,44.7734,44.8364,72600.0
2006-03-07 13:55:00,56.92,56.92,56.82,56.85,48100.0,44.8285,44.8285,44.7498,44.7734,48100.0
2006-03-07 14:00:00,56.87,56.89,56.85,56.85,32800.0,44.7891,44.8049,44.7734,44.7734,32800.0
2006-03-07 14:05:00,56.86,57.06,56.86,56.88,53800.0,44.7813,44.9388,44.7813,44.797,53800.0
2006-03-07 14:10:00,56.89,56.9,56.83,56.84,58400.0,44.8049,44.8128,44.7576,44.7655,58400.0
2006-03-07 14:15:00,56.83,56.86,56.79,56.81,62800.0,44.7576,44.7813,44.7261,44.7419,62800.0
2006-03-07 14:20:00,56.8,56.8,56.75,56.78,56900.0,44.734,44.734,44.6946,44.7183,56900.0
2006-03-07 14:25:00,56.78,56.82,56.74,56.74,92100.0,44.7183,44.7498,44.6868,44.6868,92100.0
2006-03-07 14:30:00,56.73,56.73,56.66,56.66,58000.0,44.6789,44.6789,44.6238,44.6238,58000.0
2006-03-07 14:35:00,56.67,56.78,56.66,56.75,60100.0,44.6316,44.7183,44.6238,44.6946,60100.0
2006-03-07 14:40:00,56.74,56.79,56.73,56.73,50700.0,44.6868,44.7261,44.6789,44.6789,50700.0
2006-03-07 14:45:00,56.74,56.74,56.66,56.67,69300.0,44.6868,44.6868,44.6238,44.6316,69300.0
2006-03-07 14:50:00,56.66,56.73,56.64,56.73,65800.0,44.6238,44.6789,44.608,44.6789,65800.0
2006-03-07 14:55:00,56.73,56.75,56.69,56.71,63500.0,44.6789,44.6946,44.6474,44.6631,63500.0
2006-03-07 15:00:00,56.7,56.72,56.63,56.68,90700.0,44.6553,44.671,44.6001,44.6395,90700.0
2006-03-07 15:05:00,56.67,56.68,56.55,56.56,77100.0,44.6316,44.6395,44.5371,44.545,77100.0
2006-03-07 15:10:00,56.57,56.61,56.53,56.58,65000.0,44.5529,44.5844,44.5214,44.5607,65000.0
2006-03-07 15:15:00,56.57,56.58,56.52,56.52,38400.0,44.5529,44.5607,44.5135,44.5135,38400.0
2006-03-07 15:20:00,56.53,56.55,56.48,56.48,110200.0,44.5214,44.5371,44.482,44.482,110200.0
2006-03-07 15:25:00,56.48,56.5,56.4,56.47,73200.0,44.482,44.4977,44.419,44.4741,73200.0
2006-03-07 15:30:00,56.46,56.57,56.46,56.48,89200.0,44.4662,44.5529,44.4662,44.482,89200.0
2006-03-07 15:35:00,56.49,56.58,56.45,56.52,153900.0,44.4899,44.5607,44.4584,44.5135,153900.0
2006-03-07 15:40:00,56.52,56.58,56.45,56.45,149700.0,44.5135,44.5607,44.4584,44.4584,149700.0
2006-03-07 15:45:00,56.45,56.46,56.32,56.33,155700.0,44.4584,44.4662,44.356,44.3639,155700.0
2006-03-07 15:50:00,56.34,56.37,56.33,56.35,273500.0,44.3717,44.3954,44.3639,44.3796,273500.0
2006-03-07 15:55:00,56.35,56.44,56.35,56.44,169800.0,44.3796,44.4505,44.3796,44.4505,169800.0
2006-03-08 09:30:00,56.43,56.45,56.33,56.35,178100.0,44.4426,44.4584,44.3639,44.3796,178100.0
2006-03-08 09:35:00,56.36,56.66,56.32,56.5,82900.0,44.3875,44.6238,44.356,44.4977,82900.0
2006-03-08 09:40:00,56.5,56.55,56.45,56.49,85800.0,44.4977,44.5371,44.4584,44.4899,85800.0
2006-03-08 09:45:00,56.5,56.61,56.49,56.59,52300.0,44.4977,44.5844,44.4899,44.5686,52300.0
2006-03-08 09:50:00,56.59,56.88,56.59,56.85,88700.0,44.5686,44.797,44.5686,44.7734,88700.0
2006-03-08 09:55:00,56.85,57.13,56.85,56.96,145300.0,44.7734,44.9939,44.7734,44.86,145300.0
2006-03-08 10:00:00,57.0,57.1,56.92,57.1,73800.0,44.8915,44.9703,44.8285,44.9703,73800.0
2006-03-08 10:05:00,57.1,57.2,57.1,57.15,82800.0,44.9703,45.049,44.9703,45.0097,82800.0
2006-03-08 10:10:00,57.15,57.18,57.08,57.13,84600.0,45.0097,45.0333,44.9545,44.9939,84600.0
2006-03-08 10:15:00,57.14,57.15,57.04,57.05,105500.0,45.0018,45.0097,44.923,44.9309,105500.0
2006-03-08 10:20:00,57.05,57.12,57.04,57.11,87900.0,44.9309,44.986,44.923,44.9782,87900.0
2006-03-08 10:25:00,57.11,57.35,57.11,57.21,153200.0,44.9782,45.1672,44.9782,45.0569,153200.0
2006-03-08 10:30:00,57.21,57.21,57.12,57.17,76000.0,45.0569,45.0569,44.986,45.0254,76000.0
2006-03-08 10:35:00,57.16,57.16,57.04,57.11,44100.0,45.0175,45.0175,44.923,44.9782,44100.0
2006-03-08 10:40:00,57.11,57.2,57.11,57.18,39800.0,44.9782,45.049,44.9782,45.0333,39800.0
2006-03-08 10:45:00,57.18,57.18,57.06,57.07,54900.0,45.0333,45.0333,44.9388,44.9467,54900.0
2006-03-08 10:50:00,57.07,57.11,57.04,57.11,93100.0,44.9467,44.9782,44.923,44.9782,93100.0
2006-03-08 10:55:00,57.12,57.17,57.11,57.14,22000.0,44.986,45.0254,44.9782,45.0018,22000.0
2006-03-08 11:00:00,57.15,57.15,57.0,57.05,39600.0,45.0097,45.0097,44.8915,44.9309,39600.0
2006-03-08 11:05:00,57.05,57.05,56.98,57.02,91300.0,44.9309,44.9309,44.8758,44.9073,91300.0
2006-03-08 11:10:00,57.02,57.02,56.9,56.93,53700.0,44.9073,44.9073,44.8128,44.8364,53700.0
2006-03-08 11:15:00,56.93,56.93,56.87,56.88,83600.0,44.8364,44.8364,44.7891,44.797,83600.0
2006-03-08 11:20:00,56.88,56.93,56.86,56.91,29700.0,44.797,44.8364,44.7813,44.8206,29700.0
2006-03-08 11:25:00,56.89,56.96,56.89,56.92,26400.0,44.8049,44.86,44.8049,44.8285,26400.0
2006-03-08 11:30:00,56.93,56.93,56.84,56.87,34200.0,44.8364,44.8364,44.7655,44.7891,34200.0
2006-03-08 11:35:00,56.81,56.93,56.8,56.92,66800.0,44.7419,44.8364,44.734,44.8285,66800.0
2006-03-08 11:40:00,56.92,56.92,56.75,56.75,51100.0,44.8285,44.8285,44.6946,44.6946,51100.0
2006-03-08 11:45:00,56.77,56.77,56.66,56.69,32100.0,44.7104,44.7104,44.6238,44.6474,32100.0
2006-03-08 11:50:00,56.71,56.71,56.59,56.63,49100.0,44.6631,44.6631,44.5686,44.6001,49100.0
2006-03-08 11:55:00,56.61,56.67,56.61,56.67,26600.0,44.5844,44.6316,44.5844,44.6316,26600.0
2006-03-08 12:00:00,56.66,56.8,56.66,56.73,130000.0,44.6238,44.734,44.6238,44.6789,130000.0
2006-03-08 12:05:00,56.79,56.79,56.54,56.54,68000.0,44.7261,44.7261,44.5292,44.5292,68000.0
2006-03-08 12:10:00,56.55,56.62,56.55,56.62,62300.0,44.5371,44.5923,44.5371,44.5923,62300.0
2006-03-08 12:15:00,56.62,56.69,56.59,56.63,68300.0,44.5923,44.6474,44.5686,44.6001,68300.0
2006-03-08 12:20:00,56.63,56.67,56.58,56.67,73000.0,44.6001,44.6316,44.5607,44.6316,73000.0
2006-03-08 12:25:00,56.67,56.71,56.64,56.7,30700.0,44.6316,44.6631,44.608,44.6553,30700.0
2006-03-08 12:30:00,56.71,56.75,56.7,56.74,49600.0,44.6631,44.6946,44.6553,44.6868,49600.0
2006-03-08 12:35:00,56.73,56.75,56.67,56.68,24200.0,44.6789,44.6946,44.6316,44.6395,24200.0
2006-03-08 12:40:00,56.68,56.72,56.68,56.7,19800.0,44.6395,44.671,44.6395,44.6553,19800.0
2006-03-08 12:45:00,56.71,56.73,56.65,56.69,32900.0,44.6631,44.6789,44.6159,44.6474,32900.0
2006-03-08 12:50:00,56.7,56.79,56.69,56.79,23200.0,44.6553,44.7261,44.6474,44.7261,23200.0
2006-03-08 12:55:00,56.79,56.8,56.74,56.77,49300.0,44.7261,44.734,44.6868,44.7104,49300.0
2006-03-08 13:00:00,56.75,56.85,56.75,56.81,49100.0,44.6946,44.7734,44.6946,44.7419,49100.0
2006-03-08 13:05:00,56.84,56.89,56.82,56.86,23300.0,44.7655,44.8049,44.7498,44.7813,23300.0
2006-03-08 13:10:00,56.86,56.9,56.85,56.88,22200.0,44.7813,44.8128,44.7734,44.797,22200.0
2006-03-08 13:15:00,56.89,56.89,56.84,56.88,59300.0,44.8049,44.8049,44.7655,44.797,59300.0
2006-03-08 13:20:00,56.89,56.89,56.82,56.83,47300.0,44.8049,44.8049,44.7498,44.7576,47300.0
2006-03-08 13:25:00,56.83,56.83,56.76,56.79,18900.0,44.7576,44.7576,44.7025,44.7261,18900.0
2006-03-08 13:30:00,56.8,56.82,56.8,56.8,19000.0,44.734,44.7498,44.734,44.734,19000.0
2006-03-08 13:35:00,56.81,56.82,56.79,56.82,40600.0,44.7419,44.7498,44.7261,44.7498,40600.0
2006-03-08 13:40:00,56.82,56.82,56.77,56.77,47000.0,44.7498,44.7498,44.7104,44.7104,47000.0
2006-03-08 13:45:00,56.78,56.8,56.75,56.8,38700.0,44.7183,44.734,44.6946,44.734,38700.0
2006-03-08 13:50:00,56.8,56.82,56.75,56.76,15000.0,44.734,44.7498,44.6946,44.7025,15000.0
2006-03-08 13:55:00,56.77,56.77,56.73,56.77,37300.0,44.7104,44.7104,44.6789,44.7104,37300.0
2006-03-08 14:00:00,56.77,56.79,56.75,56.79,23400.0,44.7104,44.7261,44.6946,44.7261,23400.0
2006-03-08 14:05:00,56.78,56.84,56.78,56.84,83600.0,44.7183,44.7655,44.7183,44.7655,83600.0
2006-03-08 14:10:00,56.82,56.98,56.82,56.85,85200.0,44.7498,44.8758,44.7498,44.7734,85200.0
2006-03-08 14:15:00,56.85,56.92,56.85,56.9,60700.0,44.7734,44.8285,44.7734,44.8128,60700.0
2006-03-08 14:20:00,56.91,56.95,56.9,56.92,37300.0,44.8206,44.8521,44.8128,44.8285,37300.0
2006-03-08 14:25:00,56.89,56.92,56.82,56.85,36400.0,44.8049,44.8285,44.7498,44.7734,36400.0
2006-03-08 14:30:00,56.86,56.98,56.85,56.9,90900.0,44.7813,44.8758,44.7734,44.8128,90900.0
2006-03-08 14:35:00,56.89,56.9,56.8,56.82,51100.0,44.8049,44.8128,44.734,44.7498,51100.0
2006-03-08 14:40:00,56.82,56.91,56.82,56.9,54300.0,44.7498,44.8206,44.7498,44.8128,54300.0
2006-03-08 14:45:00,56.9,56.92,56.85,56.85,90700.0,44.8128,44.8285,44.7734,44.7734,90700.0
2006-03-08 14:50:00,56.86,56.9,56.85,56.89,72700.0,44.7813,44.8128,44.7734,44.8049,72700.0
2006-03-08 14:55:00,56.9,56.92,56.86,56.92,93800.0,44.8128,44.8285,44.7813,44.8285,93800.0
2006-03-08 15:00:00,56.92,57.08,56.92,57.08,50200.0,44.8285,44.9545,44.8285,44.9545,50200.0
2006-03-08 15:05:00,57.08,57.11,57.0,57.11,333800.0,44.9545,44.9782,44.8915,44.9782,333800.0
2006-03-08 15:10:00,57.13,57.17,57.08,57.08,53800.0,44.9939,45.0254,44.9545,44.9545,53800.0
2006-03-08 15:15:00,57.07,57.08,57.01,57.04,88600.0,44.9467,44.9545,44.8994,44.923,88600.0
2006-03-08 15:20:00,57.05,57.08,57.05,57.08,57500.0,44.9309,44.9545,44.9309,44.9545,57500.0
2006-03-08 15:25:00,57.08,57.08,57.04,57.08,101600.0,44.9545,44.9545,44.923,44.9545,101600.0
2006-03-08 15:30:00,57.07,57.08,56.95,57.0,56300.0,44.9467,44.9545,44.8521,44.8915,56300.0
2006-03-08 15:35:00,57.0,57.03,56.96,57.0,151100.0,44.8915,44.9152,44.86,44.8915,151100.0
2006-03-08 15:40:00,57.0,57.13,56.99,57.13,106900.0,44.8915,44.9939,44.8837,44.9939,106900.0
2006-03-08 15:45:00,57.13,57.2,57.12,57.18,100200.0,44.9939,45.049,44.986,45.0333,100200.0
2006-03-08 15:50:00,57.18,57.26,57.17,57.26,130400.0,45.0333,45.0963,45.0254,45.0963,130400.0
2006-03-08 15:55:00,57.25,57.28,57.2,57.23,141100.0,45.0884,45.112,45.049,45.0727,141100.0
2006-03-09 09:30:00,57.5,57.5,57.44,57.44,154600.0,45.2853,45.2853,45.2381,45.2381,154600.0
2006-03-09 09:35:00,57.44,57.7,57.42,57.7,111700.0,45.2381,45.4428,45.2223,45.4428,111700.0
2006-03-09 09:40:00,57.7,57.78,57.68,57.75,136900.0,45.4428,45.5058,45.4271,45.4822,136900.0
2006-03-09 09:45:00,57.75,57.86,57.72,57.81,135800.0,45.4822,45.5688,45.4586,45.5295,135800.0
2006-03-09 09:50:00,57.82,57.85,57.8,57.84,156100.0,45.5373,45.561,45.5216,45.5531,156100.0
2006-03-09 09:55:00,57.85,57.86,57.65,57.66,85400.0,45.561,45.5688,45.4034,45.4113,85400.0
2006-03-09 10:00:00,57.64,57.66,57.17,57.47,77500.0,45.3956,45.4113,45.0254,45.2617,77500.0
2006-03-09 10:05:00,57.46,57.47,57.35,57.41,67900.0,45.2538,45.2617,45.1672,45.2144,67900.0
2006-03-09 10:10:00,57.4,57.4,57.25,57.35,52000.0,45.2066,45.2066,45.0884,45.1672,52000.0
2006-03-09 10:15:00,57.33,57.36,57.25,57.34,51800.0,45.1514,45.1751,45.0884,45.1593,51800.0
2006-03-09 10:20:00,57.31,57.36,57.23,57.31,95100.0,45.1357,45.1751,45.0727,45.1357,95100.0
2006-03-09 10:25:00,57.31,57.37,57.17,57.18,72000.0,45.1357,45.1829,45.0254,45.0333,72000.0
2006-03-09 10:30:00,57.2,57.31,57.18,57.25,48800.0,45.049,45.1357,45.0333,45.0884,48800.0
2006-03-09 10:35:00,57.28,57.34,57.25,57.3,47100.0,45.112,45.1593,45.0884,45.1278,47100.0
2006-03-09 10:40:00,57.3,57.32,57.14,57.15,60900.0,45.1278,45.1435,45.0018,45.0097,60900.0
2006-03-09 10:45:00,57.1,57.18,57.05,57.06,92300.0,44.9703,45.0333,44.9309,44.9388,92300.0
2006-03-09 10:50:00,57.06,57.13,57.06,57.12,31900.0,44.9388,44.9939,44.9388,44.986,31900.0
2006-03-09 10:55:00,57.1,57.16,57.1,57.16,27500.0,44.9703,45.0175,44.9703,45.0175,27500.0
2006-03-09 11:00:00,57.18,57.2,57.12,57.12,48800.0,45.0333,45.049,44.986,44.986,48800.0
2006-03-09 11:05:00,57.12,57.24,57.12,57.16,35200.0,44.986,45.0805,44.986,45.0175,35200.0
2006-03-09 11:10:00,57.18,57.23,57.17,57.22,31900.0,45.0333,45.0727,45.0254,45.0648,31900.0
2006-03-09 11:15:00,57.22,57.27,57.21,57.25,58100.0,45.0648,45.1042,45.0569,45.0884,58100.0
2006-03-09 11:20:00,57.24,57.25,57.19,57.22,34400.0,45.0805,45.0884,45.0412,45.0648,34400.0
2006-03-09 11:25:00,57.21,57.22,57.09,57.14,50800.0,45.0569,45.0648,44.9624,45.0018,50800.0
2006-03-09 11:30:00,57.14,57.14,57.09,57.13,44200.0,45.0018,45.0018,44.9624,44.9939,44200.0
2006-03-09 11:35:00,57.13,57.15,57.05,57.05,32100.0,44.9939,45.0097,44.9309,44.9309,32100.0
2006-03-09 11:40:00,57.05,57.07,56.95,56.96,50500.0,44.9309,44.9467,44.8521,44.86,50500.0
2006-03-09 11:45:00,56.96,57.05,56.88,56.9,39900.0,44.86,44.9309,44.797,44.8128,39900.0
2006-03-09 11:50:00,56.9,56.94,56.9,56.94,30400.0,44.8128,44.8443,44.8128,44.8443,30400.0
2006-03-09 11:55:00,56.92,56.93,56.86,56.86,31100.0,44.8285,44.8364,44.7813,44.7813,31100.0
2006-03-09 12:00:00,56.86,56.88,56.72,56.83,55000.0,44.7813,44.797,44.671,44.7576,55000.0
2006-03-09 12:05:00,56.82,56.96,56.8,56.93,43800.0,44.7498,44.86,44.734,44.8364,43800.0
2006-03-09 12:10:00,56.95,56.96,56.87,56.87,29800.0,44.8521,44.86,44.7891,44.7891,29800.0
2006-03-09 12:15:00,56.87,56.91,56.83,56.9,32700.0,44.7891,44.8206,44.7576,44.8128,32700.0
2006-03-09 12:20:00,56.89,56.94,56.89,56.93,19800.0,44.8049,44.8443,44.8049,44.8364,19800.0
2006-03-09 12:25:00,56.93,57.06,56.9,57.06,41400.0,44.8364,44.9388,44.8128,44.9388,41400.0
2006-03-09 12:30:00,57.05,57.07,56.91,56.93,37500.0,44.9309,44.9467,44.8206,44.8364,37500.0
2006-03-09 12:35:00,56.93,56.94,56.86,56.94,37700.0,44.8364,44.8443,44.7813,44.8443,37700.0
2006-03-09 12:40:00,56.95,56.95,56.85,56.87,35300.0,44.8521,44.8521,44.7734,44.7891,35300.0
2006-03-09 12:45:00,56.87,56.88,56.85,56.87,32500.0,44.7891,44.797,44.7734,44.7891,32500.0
2006-03-09 12:50:00,56.88,56.89,56.87,56.87,13400.0,44.797,44.8049,44.7891,44.7891,13400.0
2006-03-09 12:55:00,56.88,56.94,56.87,56.94,39900.0,44.797,44.8443,44.7891,44.8443,39900.0
2006-03-09 13:00:00,56.93,56.94,56.85,56.85,30200.0,44.8364,44.8443,44.7734,44.7734,30200.0
2006-03-09 13:05:00,56.86,56.95,56.86,56.91,95100.0,44.7813,44.8521,44.7813,44.8206,95100.0
2006-03-09 13:10:00,56.92,56.93,56.71,56.75,58600.0,44.8285,44.8364,44.6631,44.6946,58600.0
2006-03-09 13:15:00,56.75,56.89,56.75,56.81,54600.0,44.6946,44.8049,44.6946,44.7419,54600.0
2006-03-09 13:20:00,56.82,56.82,56.63,56.7,59900.0,44.7498,44.7498,44.6001,44.6553,59900.0
2006-03-09 13:25:00,56.69,56.72,56.65,56.69,37600.0,44.6474,44.671,44.6159,44.6474,37600.0
2006-03-09 13:30:00,56.69,56.73,56.66,56.67,34600.0,44.6474,44.6789,44.6238,44.6316,34600.0
2006-03-09 13:35:00,56.67,56.7,56.66,56.7,32700.0,44.6316,44.6553,44.6238,44.6553,32700.0
2006-03-09 13:40:00,56.7,56.75,56.7,56.72,48300.0,44.6553,44.6946,44.6553,44.671,48300.0
2006-03-09 13:45:00,56.72,56.74,56.62,56.63,39300.0,44.671,44.6868,44.5923,44.6001,39300.0
2006-03-09 13:50:00,56.63,56.68,56.62,56.64,42800.0,44.6001,44.6395,44.5923,44.608,42800.0
2006-03-09 13:55:00,56.64,56.69,56.64,56.69,82500.0,44.608,44.6474,44.608,44.6474,82500.0
2006-03-09 14:00:00,56.68,56.75,56.68,56.74,42500.0,44.6395,44.6946,44.6395,44.6868,42500.0
2006-03-09 14:05:00,56.74,56.85,56.73,56.84,49600.0,44.6868,44.7734,44.6789,44.7655,49600.0
2006-03-09 14:10:00,56.85,56.88,56.71,56.72,63000.0,44.7734,44.797,44.6631,44.671,63000.0
2006-03-09 14:15:00,56.71,56.81,56.71,56.81,37600.0,44.6631,44.7419,44.6631,44.7419,37600.0
2006-03-09 14:20:00,56.79,56.8,56.71,56.71,36800.0,44.7261,44.734,44.6631,44.6631,36800.0
2006-03-09 14:25:00,56.71,56.71,56.63,56.69,41900.0,44.6631,44.6631,44.6001,44.6474,41900.0
2006-03-09 14:30:00,56.68,56.74,56.64,56.72,70700.0,44.6395,44.6868,44.608,44.671,70700.0
2006-03-09 14:35:00,56.73,56.73,56.64,56.68,75200.0,44.6789,44.6789,44.608,44.6395,75200.0
2006-03-09 14:40:00,56.68,56.68,56.54,56.55,54500.0,44.6395,44.6395,44.5292,44.5371,54500.0
2006-03-09 14:45:00,56.55,56.6,56.52,56.54,60500.0,44.5371,44.5765,44.5135,44.5292,60500.0
2006-03-09 14:50:00,56.54,56.58,56.5,56.56,61900.0,44.5292,44.5607,44.4977,44.545,61900.0
2006-03-09 14:55:00,56.56,56.58,56.53,56.55,39100.0,44.545,44.5607,44.5214,44.5371,39100.0
2006-03-09 15:00:00,56.55,56.55,56.46,56.48,78000.0,44.5371,44.5371,44.4662,44.482,78000.0
2006-03-09 15:05:00,56.48,56.52,56.46,56.51,85200.0,44.482,44.5135,44.4662,44.5056,85200.0
2006-03-09 15:10:00,56.51,56.52,56.31,56.35,98800.0,44.5056,44.5135,44.3481,44.3796,98800.0
2006-03-09 15:15:00,56.35,56.36,56.28,56.29,75200.0,44.3796,44.3875,44.3245,44.3324,75200.0
2006-03-09 15:20:00,56.29,56.36,56.28,56.34,129100.0,44.3324,44.3875,44.3245,44.3717,129100.0
2006-03-09 15:25:00,56.35,56.37,56.28,56.36,98700.0,44.3796,44.3954,44.3245,44.3875,98700.0
2006-03-09 15:30:00,56.36,56.43,56.36,56.41,85600.0,44.3875,44.4426,44.3875,44.4269,85600.0
2006-03-09 15:35:00,56.42,56.5,56.41,56.47,115900.0,44.4347,44.4977,44.4269,44.4741,115900.0
2006-03-09 15:40:00,56.47,56.49,56.46,56.49,134200.0,44.4741,44.4899,44.4662,44.4899,134200.0
2006-03-09 15:45:00,56.48,56.49,56.4,56.43,96700.0,44.482,44.4899,44.419,44.4426,96700.0
2006-03-09 15:50:00,56.42,56.42,56.35,56.4,92300.0,44.4347,44.4347,44.3796,44.419,92300.0
2006-03-09 15:55:00,56.41,56.43,56.36,56.38,74900.0,44.4269,44.4426,44.3875,44.4032,74900.0
2006-03-10 09:30:00,56.39,56.79,56.39,56.57,135100.0,44.4111,44.7261,44.4111,44.5529,135100.0
2006-03-10 09:35:00,56.6,56.64,56.28,56.35,115500.0,44.5765,44.608,44.3245,44.3796,115500.0
2006-03-10 09:40:00,56.36,56.63,56.3,56.58,55700.0,44.3875,44.6001,44.3402,44.5607,55700.0
2006-03-10 09:45:00,56.57,56.74,56.4,56.44,114400.0,44.5529,44.6868,44.419,44.4505,114400.0
2006-03-10 09:50:00,56.41,56.59,56.39,56.45,90400.0,44.4269,44.5686,44.4111,44.4584,90400.0
2006-03-10 09:55:00,56.44,56.5,56.37,56.46,97900.0,44.4505,44.4977,44.3954,44.4662,97900.0
2006-03-10 10:00:00,56.42,56.47,56.26,56.26,70600.0,44.4347,44.4741,44.3087,44.3087,70600.0
2006-03-10 10:05:00,56.26,56.39,56.25,56.35,136800.0,44.3087,44.4111,44.3008,44.3796,136800.0
2006-03-10 10:10:00,56.38,56.44,56.29,56.43,65800.0,44.4032,44.4505,44.3324,44.4426,65800.0
2006-03-10 10:15:00,56.43,56.43,56.27,56.39,105800.0,44.4426,44.4426,44.3166,44.4111,105800.0
2006-03-10 10:20:00,56.38,56.55,56.37,56.42,71000.0,44.4032,44.5371,44.3954,44.4347,71000.0
2006-03-10 10:25:00,56.44,56.59,56.31,56.39,97100.0,44.4505,44.5686,44.3481,44.4111,97100.0
2006-03-10 10:30:00,56.4,56.5,56.4,56.47,89900.0,44.419,44.4977,44.419,44.4741,89900.0
2006-03-10 10:35:00,56.48,56.49,56.34,56.47,71700.0,44.482,44.4899,44.3717,44.4741,71700.0
2006-03-10 10:40:00,56.48,56.63,56.45,56.61,81400.0,44.482,44.6001,44.4584,44.5844,81400.0
2006-03-10 10:45:00,56.61,56.62,56.47,56.52,74600.0,44.5844,44.5923,44.4741,44.5135,74600.0
2006-03-10 10:50:00,56.52,56.7,56.52,56.7,113900.0,44.5135,44.6553,44.5135,44.6553,113900.0
2006-03-10 10:55:00,56.7,56.74,56.65,56.69,72100.0,44.6553,44.6868,44.6159,44.6474,72100.0
2006-03-10 11:00:00,56.7,56.7,56.49,56.59,73100.0,44.6553,44.6553,44.4899,44.5686,73100.0
2006-03-10 11:05:00,56.59,56.65,56.4,56.45,66400.0,44.5686,44.6159,44.419,44.4584,66400.0
2006-03-10 11:10:00,56.46,56.61,56.45,56.56,17100.0,44.4662,44.5844,44.4584,44.545,17100.0
2006-03-10 11:15:00,56.57,56.58,56.5,56.55,42100.0,44.5529,44.5607,44.4977,44.5371,42100.0
2006-03-10 11:20:00,56.55,56.56,56.44,56.56,46800.0,44.5371,44.545,44.4505,44.545,46800.0
2006-03-10 11:25:00,56.56,56.65,56.56,56.62,53200.0,44.545,44.6159,44.545,44.5923,53200.0
2006-03-10 11:30:00,56.64,56.65,56.53,56.6,49500.0,44.608,44.6159,44.5214,44.5765,49500.0
2006-03-10 11:35:00,56.61,56.65,56.58,56.64,38800.0,44.5844,44.6159,44.5607,44.608,38800.0
2006-03-10 11:40:00,56.64,56.68,56.62,56.66,46800.0,44.608,44.6395,44.5923,44.6238,46800.0
2006-03-10 11:45:00,56.66,56.74,56.64,56.7,68100.0,44.6238,44.6868,44.608,44.6553,68100.0
2006-03-10 11:50:00,56.69,56.71,56.61,56.71,66700.0,44.6474,44.6631,44.5844,44.6631,66700.0
2006-03-10 11:55:00,56.7,56.73,56.62,56.64,52600.0,44.6553,44.6789,44.5923,44.608,52600.0
2006-03-10 12:00:00,56.65,56.72,56.65,56.66,33200.0,44.6159,44.671,44.6159,44.6238,33200.0
2006-03-10 12:05:00,56.7,56.79,56.66,56.69,56600.0,44.6553,44.7261,44.6238,44.6474,56600.0
2006-03-10 12:10:00,56.69,56.72,56.63,56.64,41200.0,44.6474,44.671,44.6001,44.608,41200.0
2006-03-10 12:15:00,56.64,56.68,56.62,56.68,38100.0,44.608,44.6395,44.5923,44.6395,38100.0
2006-03-10 12:20:00,56.68,56.7,56.63,56.68,32300.0,44.6395,44.6553,44.6001,44.6395,32300.0
2006-03-10 12:25:00,56.68,56.68,56.62,56.67,27800.0,44.6395,44.6395,44.5923,44.6316,27800.0
2006-03-10 12:30:00,56.66,56.7,56.62,56.68,28900.0,44.6238,44.6553,44.5923,44.6395,28900.0
2006-03-10 12:35:00,56.68,56.71,56.67,56.68,38600.0,44.6395,44.6631,44.6316,44.6395,38600.0
2006-03-10 12:40:00,56.67,56.71,56.66,56.7,40600.0,44.6316,44.6631,44.6238,44.6553,40600.0
2006-03-10 12:45:00,56.7,56.73,56.66,56.69,64600.0,44.6553,44.6789,44.6238,44.6474,64600.0
2006-03-10 12:50:00,56.68,56.68,56.48,56.54,84900.0,44.6395,44.6395,44.482,44.5292,84900.0
2006-03-10 12:55:00,56.54,56.65,56.54,56.59,39900.0,44.5292,44.6159,44.5292,44.5686,39900.0
2006-03-10 13:00:00,56.57,56.58,56.52,56.56,25000.0,44.5529,44.5607,44.5135,44.545,25000.0
2006-03-10 13:05:00,56.56,56.59,56.53,56.59,33700.0,44.545,44.5686,44.5214,44.5686,33700.0
2006-03-10 13:10:00,56.59,56.6,56.5,56.56,53700.0,44.5686,44.5765,44.4977,44.545,53700.0
2006-03-10 13:15:00,56.56,56.57,56.45,56.48,38100.0,44.545,44.5529,44.4584,44.482,38100.0
2006-03-10 13:20:00,56.47,56.5,56.38,56.41,31600.0,44.4741,44.4977,44.4032,44.4269,31600.0
2006-03-10 13:25:00,56.41,56.51,56.41,56.47,53500.0,44.4269,44.5056,44.4269,44.4741,53500.0
2006-03-10 13:30:00,56.46,56.48,56.33,56.38,40200.0,44.4662,44.482,44.3639,44.4032,40200.0
2006-03-10 13:35:00,56.41,56.43,56.39,56.43,64500.0,44.4269,44.4426,44.4111,44.4426,64500.0
2006-03-10 13:40:00,56.41,56.43,56.34,56.35,45500.0,44.4269,44.4426,44.3717,44.3796,45500.0
2006-03-10 13:45:00,56.35,56.35,56.31,56.34,37400.0,44.3796,44.3796,44.3481,44.3717,37400.0
2006-03-10 13:50:00,56.34,56.34,56.29,56.3,267700.0,44.3717,44.3717,44.3324,44.3402,267700.0
2006-03-10 13:55:00,56.3,56.35,56.29,56.3,88000.0,44.3402,44.3796,44.3324,44.3402,88000.0
2006-03-10 14:00:00,56.3,56.32,56.27,56.3,64900.0,44.3402,44.356,44.3166,44.3402,64900.0
2006-03-10 14:05:00,56.3,56.31,56.29,56.3,57400.0,44.3402,44.3481,44.3324,44.3402,57400.0
2006-03-10 14:10:00,56.31,56.34,56.29,56.3,67100.0,44.3481,44.3717,44.3324,44.3402,67100.0
2006-03-10 14:15:00,56.3,56.31,56.28,56.3,68900.0,44.3402,44.3481,44.3245,44.3402,68900.0
2006-03-10 14:20:00,56.3,56.31,56.29,56.3,56600.0,44.3402,44.3481,44.3324,44.3402,56600.0
2006-03-10 14:25:00,56.3,56.32,56.27,56.27,154600.0,44.3402,44.356,44.3166,44.3166,154600.0
2006-03-10 14:30:00,56.29,56.32,56.27,56.3,42700.0,44.3324,44.356,44.3166,44.3402,42700.0
2006-03-10 14:35:00,56.3,56.33,56.28,56.33,35300.0,44.3402,44.3639,44.3245,44.3639,35300.0
2006-03-10 14:40:00,56.31,56.33,56.28,56.29,87400.0,44.3481,44.3639,44.3245,44.3324,87400.0
2006-03-10 14:45:00,56.29,56.33,56.25,56.25,185000.0,44.3324,44.3639,44.3008,44.3008,185000.0
2006-03-10 14:50:00,56.25,56.29,56.15,56.23,67100.0,44.3008,44.3324,44.2221,44.2851,67100.0
2006-03-10 14:55:00,56.24,56.28,56.2,56.22,46700.0,44.293,44.3245,44.2615,44.2772,46700.0
2006-03-10 15:00:00,56.22,56.26,56.19,56.21,59200.0,44.2772,44.3087,44.2536,44.2693,59200.0
2006-03-10 15:05:00,56.21,56.24,56.18,56.23,79900.0,44.2693,44.293,44.2457,44.2851,79900.0
2006-03-10 15:10:00,56.23,56.35,56.22,56.3,104300.0,44.2851,44.3796,44.2772,44.3402,104300.0
2006-03-10 15:15:00,56.3,56.34,56.25,56.31,142700.0,44.3402,44.3717,44.3008,44.3481,142700.0
2006-03-10 15:20:00,56.3,56.32,56.27,56.28,114400.0,44.3402,44.356,44.3166,44.3245,114400.0
2006-03-10 15:25:00,56.28,56.31,56.25,56.3,136600.0,44.3245,44.3481,44.3008,44.3402,136600.0
2006-03-10 15:30:00,56.3,56.3,56.18,56.23,138300.0,44.3402,44.3402,44.2457,44.2851,138300.0
2006-03-10 15:35:00,56.24,56.27,56.22,56.27,144200.0,44.293,44.3166,44.2772,44.3166,144200.0
2006-03-10 15:40:00,56.26,56.27,56.22,56.24,124800.0,44.3087,44.3166,44.2772,44.293,124800.0
2006-03-10 15:45:00,56.23,56.24,56.17,56.19,124800.0,44.2851,44.293,44.2378,44.2536,124800.0
2006-03-10 15:50:00,56.2,56.26,56.19,56.24,274600.0,44.2615,44.3087,44.2536,44.293,274600.0
2006-03-10 15:55:00,56.26,56.27,56.19,56.2,179200.0,44.3087,44.3166,44.2536,44.2615,179200.0
2006-03-13 09:30:00,56.06,56.1,55.76,55.98,204900.0,44.1512,44.1827,43.9149,44.0882,204900.0
2006-03-13 09:35:00,55.97,55.99,55.7,55.81,189200.0,44.0803,44.0961,43.8677,43.9543,189200.0
2006-03-13 09:40:00,55.85,56.06,53.85,55.51,190500.0,43.9858,44.1512,42.4107,43.718,190500.0
2006-03-13 09:45:00,55.51,55.54,55.1,55.11,282600.0,43.718,43.7417,43.3951,43.403,282600.0
2006-03-13 09:50:00,55.1,55.24,55.0,55.23,285800.0,43.3951,43.5054,43.3164,43.4975,285800.0
2006-03-13 09:55:00,55.23,55.3,55.03,55.04,177200.0,43.4975,43.5527,43.34,43.3479,177200.0
2006-03-13 10:00:00,55.04,55.04,54.64,55.0,399200.0,43.3479,43.3479,43.0329,43.3164,399200.0
2006-03-13 10:05:00,55.01,55.15,54.96,55.03,235600.0,43.3243,43.4345,43.2849,43.34,235600.0
2006-03-13 10:10:00,55.03,55.05,54.91,55.01,178800.0,43.34,43.3558,43.2455,43.3243,178800.0
2006-03-13 10:15:00,55.02,55.05,54.95,54.99,147300.0,43.3321,43.3558,43.277,43.3085,147300.0
2006-03-13 10:20:00,55.0,55.02,54.84,54.93,261600.0,43.3164,43.3321,43.1904,43.2613,261600.0
2006-03-13 10:25:00,54.93,54.94,54.78,54.82,153900.0,43.2613,43.2691,43.1431,43.1746,153900.0
2006-03-13 10:30:00,54.79,54.92,54.75,54.92,255200.0,43.151,43.2534,43.1195,43.2534,255200.0
2006-03-13 10:35:00,54.92,54.92,54.65,54.65,195600.0,43.2534,43.2534,43.0407,43.0407,195600.0
2006-03-13 10:40:00,54.65,54.79,54.6,54.75,397800.0,43.0407,43.151,43.0014,43.1195,397800.0
2006-03-13 10:45:00,54.74,54.77,54.6,54.6,126500.0,43.1116,43.1352,43.0014,43.0014,126500.0
2006-03-13 10:50:00,54.6,54.69,54.52,54.58,211700.0,43.0014,43.0722,42.9384,42.9856,211700.0
2006-03-13 10:55:00,54.58,54.63,54.56,54.56,124300.0,42.9856,43.025,42.9699,42.9699,124300.0
2006-03-13 11:00:00,54.58,54.59,54.49,54.49,157600.0,42.9856,42.9935,42.9147,42.9147,157600.0
2006-03-13 11:05:00,54.5,54.53,54.4,54.51,335000.0,42.9226,42.9462,42.8438,42.9305,335000.0
2006-03-13 11:10:00,54.5,54.52,54.42,54.52,156700.0,42.9226,42.9384,42.8596,42.9384,156700.0
2006-03-13 11:15:00,54.48,54.52,54.26,54.26,208800.0,42.9068,42.9384,42.7336,42.7336,208800.0
2006-03-13 11:20:00,54.28,54.36,54.24,54.35,263400.0,42.7493,42.8123,42.7178,42.8045,263400.0
2006-03-13 11:25:00,54.36,54.49,54.35,54.44,232200.0,42.8123,42.9147,42.8045,42.8753,232200.0
2006-03-13 11:30:00,54.44,54.53,54.31,54.5,136100.0,42.8753,42.9462,42.773,42.9226,136100.0
2006-03-13 11:35:00,54.51,54.65,54.48,54.64,225900.0,42.9305,43.0407,42.9068,43.0329,225900.0
2006-03-13 11:40:00,54.64,54.73,54.62,54.72,231700.0,43.0329,43.1037,43.0171,43.0959,231700.0
2006-03-13 11:45:00,54.72,54.73,54.67,54.71,129700.0,43.0959,43.1037,43.0565,43.088,129700.0
2006-03-13 11:50:00,54.73,54.8,54.71,54.79,132900.0,43.1037,43.1589,43.088,43.151,132900.0
2006-03-13 11:55:00,54.8,54.9,54.72,54.87,132200.0,43.1589,43.2376,43.0959,43.214,132200.0
2006-03-13 12:00:00,54.87,54.89,54.83,54.89,66900.0,43.214,43.2298,43.1825,43.2298,66900.0
2006-03-13 12:05:00,54.89,54.96,54.87,54.9,94500.0,43.2298,43.2849,43.214,43.2376,94500.0
2006-03-13 12:10:00,54.9,54.98,54.75,54.98,145000.0,43.2376,43.3006,43.1195,43.3006,145000.0
2006-03-13 12:15:00,54.99,54.99,54.84,54.88,69600.0,43.3085,43.3085,43.1904,43.2219,69600.0
2006-03-13 12:20:00,54.87,55.0,54.87,54.99,118600.0,43.214,43.3164,43.214,43.3085,118600.0
2006-03-13 12:25:00,54.99,55.06,54.97,54.97,103200.0,43.3085,43.3636,43.2928,43.2928,103200.0
2006-03-13 12:30:00,54.97,55.1,54.97,55.09,124100.0,43.2928,43.3951,43.2928,43.3873,124100.0
2006-03-13 12:35:00,55.09,55.23,55.09,55.17,133800.0,43.3873,43.4975,43.3873,43.4503,133800.0
2006-03-13 12:40:00,55.18,55.28,55.18,55.22,141000.0,43.4581,43.5369,43.4581,43.4897,141000.0
2006-03-13 12:45:00,55.23,55.23,55.1,55.1,79400.0,43.4975,43.4975,43.3951,43.3951,79400.0
2006-03-13 12:50:00,55.1,55.12,54.96,55.0,137500.0,43.3951,43.4109,43.2849,43.3164,137500.0
2006-03-13 12:55:00,55.0,55.14,55.0,55.06,93200.0,43.3164,43.4266,43.3164,43.3636,93200.0
2006-03-13 13:00:00,55.04,55.06,54.93,55.02,78600.0,43.3479,43.3636,43.2613,43.3321,78600.0
2006-03-13 13:05:00,55.03,55.18,55.01,55.18,95000.0,43.34,43.4581,43.3243,43.4581,95000.0
2006-03-13 13:10:00,55.19,55.24,55.16,55.22,90200.0,43.466,43.5054,43.4424,43.4897,90200.0
2006-03-13 13:15:00,55.22,55.24,55.08,55.23,71600.0,43.4897,43.5054,43.3794,43.4975,71600.0
2006-03-13 13:20:00,55.22,55.25,55.2,55.24,69800.0,43.4897,43.5133,43.4739,43.5054,69800.0
2006-03-13 13:25:00,55.24,55.31,55.2,55.29,106100.0,43.5054,43.5605,43.4739,43.5448,106100.0
2006-03-13 13:30:00,55.29,55.3,55.15,55.2,41500.0,43.5448,43.5527,43.4345,43.4739,41500.0
2006-03-13 13:35:00,55.2,55.26,55.16,55.19,57300.0,43.4739,43.5212,43.4424,43.466,57300.0
2006-03-13 13:40:00,55.19,55.24,55.19,55.23,37400.0,43.466,43.5054,43.466,43.4975,37400.0
2006-03-13 13:45:00,55.24,55.24,55.14,55.17,58700.0,43.5054,43.5054,43.4266,43.4503,58700.0
2006-03-13 13:50:00,55.21,55.25,55.17,55.24,86000.0,43.4818,43.5133,43.4503,43.5054,86000.0
2006-03-13 13:55:00,55.25,55.31,55.2,55.3,87400.0,43.5133,43.5605,43.4739,43.5527,87400.0
2006-03-13 14:00:00,55.3,55.35,55.24,55.35,87800.0,43.5527,43.592,43.5054,43.592,87800.0
2006-03-13 14:05:00,55.36,55.41,55.3,55.34,202700.0,43.5999,43.6393,43.5527,43.5842,202700.0
2006-03-13 14:10:00,55.34,55.38,55.31,55.31,135300.0,43.5842,43.6157,43.5605,43.5605,135300.0
2006-03-13 14:15:00,55.3,55.37,55.29,55.35,74300.0,43.5527,43.6078,43.5448,43.592,74300.0
2006-03-13 14:20:00,55.34,55.44,55.33,55.43,149200.0,43.5842,43.6629,43.5763,43.655,149200.0
2006-03-13 14:25:00,55.44,55.47,55.4,55.41,157800.0,43.6629,43.6865,43.6314,43.6393,157800.0
2006-03-13 14:30:00,55.35,55.43,55.33,55.42,121800.0,43.592,43.655,43.5763,43.6472,121800.0
2006-03-13 14:35:00,55.41,55.48,55.32,55.47,107600.0,43.6393,43.6944,43.5684,43.6865,107600.0
2006-03-13 14:40:00,55.48,55.5,55.42,55.43,145800.0,43.6944,43.7102,43.6472,43.655,145800.0
2006-03-13 14:45:00,55.42,55.43,55.38,55.4,90500.0,43.6472,43.655,43.6157,43.6314,90500.0
2006-03-13 14:50:00,55.4,55.4,55.37,55.38,78300.0,43.6314,43.6314,43.6078,43.6157,78300.0
2006-03-13 14:55:00,55.39,55.4,55.29,55.4,84900.0,43.6235,43.6314,43.5448,43.6314,84900.0
2006-03-13 15:00:00,55.39,55.47,55.38,55.46,398300.0,43.6235,43.6865,43.6157,43.6787,398300.0
2006-03-13 15:05:00,55.46,55.49,55.41,55.48,222800.0,43.6787,43.7023,43.6393,43.6944,222800.0
2006-03-13 15:10:00,55.48,55.59,55.47,55.5,248400.0,43.6944,43.7811,43.6865,43.7102,248400.0
2006-03-13 15:15:00,55.5,55.54,55.46,55.52,72600.0,43.7102,43.7417,43.6787,43.7259,72600.0
2006-03-13 15:20:00,55.52,55.53,55.5,55.53,143200.0,43.7259,43.7338,43.7102,43.7338,143200.0
2006-03-13 15:25:00,55.52,55.62,55.51,55.6,127400.0,43.7259,43.8047,43.718,43.7889,127400.0
2006-03-13 15:30:00,55.6,55.6,55.41,55.47,149500.0,43.7889,43.7889,43.6393,43.6865,149500.0
2006-03-13 15:35:00,55.47,55.53,55.46,55.51,121900.0,43.6865,43.7338,43.6787,43.718,121900.0
2006-03-13 15:40:00,55.52,55.6,55.51,55.6,114500.0,43.7259,43.7889,43.718,43.7889,114500.0
2006-03-13 15:45:00,55.6,55.8,55.52,55.79,176700.0,43.7889,43.9464,43.7259,43.9386,176700.0
2006-03-13 15:50:00,55.78,55.79,55.66,55.72,195300.0,43.9307,43.9386,43.8362,43.8834,195300.0
2006-03-13 15:55:00,55.71,55.73,55.7,55.73,187600.0,43.8756,43.8913,43.8677,43.8913,187600.0
2006-03-14 09:30:00,55.45,55.5,55.45,55.5,229400.0,43.6708,43.7102,43.6708,43.7102,229400.0
2006-03-14 09:35:00,55.5,55.88,55.49,55.85,114300.0,43.7102,44.0094,43.7023,43.9858,114300.0
2006-03-14 09:40:00,55.87,56.0,55.73,55.8,163500.0,44.0016,44.104,43.8913,43.9464,163500.0
2006-03-14 09:45:00,55.81,55.85,55.65,55.68,131200.0,43.9543,43.9858,43.8283,43.8519,131200.0
2006-03-14 09:50:00,55.65,55.82,55.63,55.68,93800.0,43.8283,43.9622,43.8126,43.8519,93800.0
2006-03-14 09:55:00,55.69,55.7,55.61,55.61,50400.0,43.8598,43.8677,43.7968,43.7968,50400.0
2006-03-14 10:00:00,55.62,55.85,55.53,55.85,93800.0,43.8047,43.9858,43.7338,43.9858,93800.0
2006-03-14 10:05:00,55.84,55.85,55.73,55.81,134000.0,43.9779,43.9858,43.8913,43.9543,134000.0
2006-03-14 10:10:00,55.81,55.84,55.69,55.7,39300.0,43.9543,43.9779,43.8598,43.8677,39300.0
2006-03-14 10:15:00,55.69,55.72,55.64,55.69,81400.0,43.8598,43.8834,43.8204,43.8598,81400.0
2006-03-14 10:20:00,55.68,55.71,55.63,55.64,40600.0,43.8519,43.8756,43.8126,43.8204,40600.0
2006-03-14 10:25:00,55.63,55.72,55.63,55.71,58400.0,43.8126,43.8834,43.8126,43.8756,58400.0
2006-03-14 10:30:00,55.7,55.75,55.7,55.72,40300.0,43.8677,43.9071,43.8677,43.8834,40300.0
2006-03-14 10:35:00,55.73,55.8,55.73,55.78,103000.0,43.8913,43.9464,43.8913,43.9307,103000.0
2006-03-14 10:40:00,55.77,55.84,55.74,55.84,37700.0,43.9228,43.9779,43.8992,43.9779,37700.0
2006-03-14 10:45:00,55.84,55.91,55.83,55.86,67600.0,43.9779,44.0331,43.9701,43.9937,67600.0
2006-03-14 10:50:00,55.86,56.05,55.86,56.02,115100.0,43.9937,44.1433,43.9937,44.1197,115100.0
2006-03-14 10:55:00,56.03,56.04,55.87,55.92,81200.0,44.1276,44.1355,44.0016,44.041,81200.0
2006-03-14 11:00:00,55.92,55.98,55.9,55.92,131600.0,44.041,44.0882,44.0252,44.041,131600.0
2006-03-14 11:05:00,55.9,55.97,55.85,55.93,97600.0,44.0252,44.0803,43.9858,44.0488,97600.0
2006-03-14 11:10:00,55.92,55.95,55.86,55.86,137700.0,44.041,44.0646,43.9937,43.9937,137700.0
2006-03-14 11:15:00,55.85,55.93,55.77,55.9,74800.0,43.9858,44.0488,43.9228,44.0252,74800.0
2006-03-14 11:20:00,55.88,55.99,55.88,55.99,108900.0,44.0094,44.0961,44.0094,44.0961,108900.0
2006-03-14 11:25:00,55.98,56.0,55.97,55.98,31000.0,44.0882,44.104,44.0803,44.0882,31000.0
2006-03-14 11:30:00,55.97,56.05,55.97,56.04,38500.0,44.0803,44.1433,44.0803,44.1355,38500.0
2006-03-14 11:35:00,56.03,56.13,55.99,56.13,92200.0,44.1276,44.2063,44.0961,44.2063,92200.0
2006-03-14 11:40:00,56.12,56.32,56.1,56.3,180200.0,44.1985,44.356,44.1827,44.3402,180200.0
2006-03-14 11:45:00,56.31,56.35,56.31,56.33,81800.0,44.3481,44.3796,44.3481,44.3639,81800.0
2006-03-14 11:50:00,56.33,56.46,56.33,56.46,66600.0,44.3639,44.4662,44.3639,44.4662,66600.0
2006-03-14 11:55:00,56.46,56.54,56.44,56.44,170500.0,44.4662,44.5292,44.4505,44.4505,170500.0
2006-03-14 12:00:00,56.44,56.46,56.25,56.27,62300.0,44.4505,44.4662,44.3008,44.3166,62300.0
2006-03-14 12:05:00,56.27,56.34,56.26,56.27,88600.0,44.3166,44.3717,44.3087,44.3166,88600.0
2006-03-14 12:10:00,56.29,56.29,55.74,56.22,25700.0,44.3324,44.3324,43.8992,44.2772,25700.0
2006-03-14 12:15:00,56.22,56.22,56.11,56.13,28800.0,44.2772,44.2772,44.1906,44.2063,28800.0
2006-03-14 12:20:00,56.13,56.2,56.13,56.19,64400.0,44.2063,44.2615,44.2063,44.2536,64400.0
2006-03-14 12:25:00,56.19,56.21,56.14,56.14,61400.0,44.2536,44.2693,44.2142,44.2142,61400.0
2006-03-14 12:30:00,56.13,56.14,56.05,56.07,70700.0,44.2063,44.2142,44.1433,44.1591,70700.0
2006-03-14 12:35:00,56.08,56.09,56.04,56.04,32400.0,44.167,44.1748,44.1355,44.1355,32400.0
2006-03-14 12:40:00,56.04,56.1,56.01,56.1,80800.0,44.1355,44.1827,44.1118,44.1827,80800.0
2006-03-14 12:45:00,56.1,56.13,56.07,56.08,41500.0,44.1827,44.2063,44.1591,44.167,41500.0
2006-03-14 12:50:00,56.08,56.11,56.06,56.11,24700.0,44.167,44.1906,44.1512,44.1906,24700.0
2006-03-14 12:55:00,56.11,56.17,56.09,56.17,55900.0,44.1906,44.2378,44.1748,44.2378,55900.0
2006-03-14 13:00:00,56.17,56.25,56.16,56.18,67100.0,44.2378,44.3008,44.23,44.2457,67100.0
2006-03-14 13:05:00,56.18,56.22,56.12,56.17,128000.0,44.2457,44.2772,44.1985,44.2378,128000.0
2006-03-14 13:10:00,56.17,56.28,56.17,56.26,58000.0,44.2378,44.3245,44.2378,44.3087,58000.0
2006-03-14 13:15:00,56.28,56.32,56.25,56.31,59200.0,44.3245,44.356,44.3008,44.3481,59200.0
2006-03-14 13:20:00,56.32,56.41,56.3,56.39,85600.0,44.356,44.4269,44.3402,44.4111,85600.0
2006-03-14 13:25:00,56.4,56.51,56.4,56.48,119000.0,44.419,44.5056,44.419,44.482,119000.0
2006-03-14 13:30:00,56.47,56.51,56.42,56.42,71400.0,44.4741,44.5056,44.4347,44.4347,71400.0
2006-03-14 13:35:00,56.42,56.45,56.37,56.38,69700.0,44.4347,44.4584,44.3954,44.4032,69700.0
2006-03-14 13:40:00,56.39,56.45,56.38,56.45,89900.0,44.4111,44.4584,44.4032,44.4584,89900.0
2006-03-14 13:45:00,56.43,56.5,56.42,56.5,75400.0,44.4426,44.4977,44.4347,44.4977,75400.0
2006-03-14 13:50:00,56.5,56.67,56.48,56.63,91900.0,44.4977,44.6316,44.482,44.6001,91900.0
2006-03-14 13:55:00,56.64,56.7,56.57,56.57,108900.0,44.608,44.6553,44.5529,44.5529,108900.0
2006-03-14 14:00:00,56.57,56.7,56.57,56.7,164200.0,44.5529,44.6553,44.5529,44.6553,164200.0
2006-03-14 14:05:00,56.71,56.72,56.58,56.59,83100.0,44.6631,44.671,44.5607,44.5686,83100.0
2006-03-14 14:10:00,56.59,56.67,56.56,56.64,97500.0,44.5686,44.6316,44.545,44.608,97500.0
2006-03-14 14:15:00,56.6,56.7,56.57,56.7,75600.0,44.5765,44.6553,44.5529,44.6553,75600.0
2006-03-14 14:20:00,56.7,56.76,56.68,56.75,160200.0,44.6553,44.7025,44.6395,44.6946,160200.0
2006-03-14 14:25:00,56.75,56.8,56.74,56.79,91000.0,44.6946,44.734,44.6868,44.7261,91000.0
2006-03-14 14:30:00,56.8,56.82,56.74,56.75,60300.0,44.734,44.7498,44.6868,44.6946,60300.0
2006-03-14 14:35:00,56.76,56.78,56.73,56.73,157500.0,44.7025,44.7183,44.6789,44.6789,157500.0
2006-03-14 14:40:00,56.73,56.76,56.67,56.68,151100.0,44.6789,44.7025,44.6316,44.6395,151100.0
2006-03-14 14:45:00,56.67,56.69,56.64,56.69,106800.0,44.6316,44.6474,44.608,44.6474,106800.0
2006-03-14 14:50:00,56.7,56.76,56.68,56.75,71900.0,44.6553,44.7025,44.6395,44.6946,71900.0
2006-03-14 14:55:00,56.74,56.77,56.7,56.75,50200.0,44.6868,44.7104,44.6553,44.6946,50200.0
2006-03-14 15:00:00,56.74,56.76,56.74,56.74,48200.0,44.6868,44.7025,44.6868,44.6868,48200.0
2006-03-14 15:05:00,56.75,56.76,56.73,56.73,117400.0,44.6946,44.7025,44.6789,44.6789,117400.0
2006-03-14 15:10:00,56.74,56.77,56.69,56.77,164200.0,44.6868,44.7104,44.6474,44.7104,164200.0
2006-03-14 15:15:00,56.77,56.78,56.74,56.75,71100.0,44.7104,44.7183,44.6868,44.6946,71100.0
2006-03-14 15:20:00,56.75,56.79,56.75,56.76,67800.0,44.6946,44.7261,44.6946,44.7025,67800.0
2006-03-14 15:25:00,56.76,56.82,56.76,56.8,84400.0,44.7025,44.7498,44.7025,44.734,84400.0
2006-03-14 15:30:00,56.8,56.9,56.8,56.9,139600.0,44.734,44.8128,44.734,44.8128,139600.0
2006-03-14 15:35:00,56.89,56.9,56.85,56.89,157100.0,44.8049,44.8128,44.7734,44.8049,157100.0
2006-03-14 15:40:00,56.89,56.94,56.26,56.92,150200.0,44.8049,44.8443,44.3087,44.8285,150200.0
2006-03-14 15:45:00,56.92,56.92,56.85,56.85,158300.0,44.8285,44.8285,44.7734,44.7734,158300.0
2006-03-14 15:50:00,56.84,56.84,56.76,56.83,132300.0,44.7655,44.7655,44.7025,44.7576,132300.0
2006-03-14 15:55:00,56.83,56.88,56.81,56.88,137000.0,44.7576,44.797,44.7419,44.797,137000.0
2006-03-15 09:30:00,56.9,56.91,56.71,56.72,113900.0,44.8128,44.8206,44.6631,44.671,113900.0
2006-03-15 09:35:00,56.72,56.82,56.55,56.75,53600.0,44.671,44.7498,44.5371,44.6946,53600.0
2006-03-15 09:40:00,56.77,56.85,56.74,56.8,58700.0,44.7104,44.7734,44.6868,44.734,58700.0
2006-03-15 09:45:00,56.8,56.95,56.79,56.94,193900.0,44.734,44.8521,44.7261,44.8443,193900.0
2006-03-15 09:50:00,56.94,57.0,56.85,56.99,164000.0,44.8443,44.8915,44.7734,44.8837,164000.0
2006-03-15 09:55:00,57.0,57.18,56.99,57.18,163300.0,44.8915,45.0333,44.8837,45.0333,163300.0
2006-03-15 10:00:00,57.19,57.39,57.19,57.22,138500.0,45.0412,45.1987,45.0412,45.0648,138500.0
2006-03-15 10:05:00,57.23,57.25,56.85,57.24,99100.0,45.0727,45.0884,44.7734,45.0805,99100.0
2006-03-15 10:10:00,57.24,57.25,57.06,57.1,95800.0,45.0805,45.0884,44.9388,44.9703,95800.0
2006-03-15 10:15:00,57.09,57.25,57.09,57.2,65900.0,44.9624,45.0884,44.9624,45.049,65900.0
2006-03-15 10:20:00,57.23,57.3,57.1,57.29,91400.0,45.0727,45.1278,44.9703,45.1199,91400.0
2006-03-15 10:25:00,57.28,57.4,57.28,57.33,129200.0,45.112,45.2066,45.112,45.1514,129200.0
2006-03-15 10:30:00,57.32,57.46,57.32,57.45,207600.0,45.1435,45.2538,45.1435,45.2459,207600.0
2006-03-15 10:35:00,57.46,57.49,57.35,57.35,252100.0,45.2538,45.2774,45.1672,45.1672,252100.0
2006-03-15 10:40:00,57.36,57.48,57.35,57.39,102700.0,45.1751,45.2696,45.1672,45.1987,102700.0
2006-03-15 10:45:00,57.37,57.37,57.2,57.22,107900.0,45.1829,45.1829,45.049,45.0648,107900.0
2006-03-15 10:50:00,57.24,57.26,57.21,57.21,103300.0,45.0805,45.0963,45.0569,45.0569,103300.0
2006-03-15 10:55:00,57.22,57.26,57.19,57.26,77000.0,45.0648,45.0963,45.0412,45.0963,77000.0
2006-03-15 11:00:00,57.27,57.33,57.26,57.28,70800.0,45.1042,45.1514,45.0963,45.112,70800.0
2006-03-15 11:05:00,57.28,57.29,57.23,57.25,90500.0,45.112,45.1199,45.0727,45.0884,90500.0
2006-03-15 11:10:00,57.26,57.26,57.15,57.23,60900.0,45.0963,45.0963,45.0097,45.0727,60900.0
2006-03-15 11:15:00,57.23,57.24,57.0,57.04,116600.0,45.0727,45.0805,44.8915,44.923,116600.0
2006-03-15 11:20:00,57.0,57.05,56.98,56.98,96200.0,44.8915,44.9309,44.8758,44.8758,96200.0
2006-03-15 11:25:00,56.96,57.14,56.96,57.11,62200.0,44.86,45.0018,44.86,44.9782,62200.0
2006-03-15 11:30:00,57.09,57.13,57.0,57.04,66800.0,44.9624,44.9939,44.8915,44.923,66800.0
2006-03-15 11:35:00,57.03,57.06,57.02,57.02,37900.0,44.9152,44.9388,44.9073,44.9073,37900.0
2006-03-15 11:40:00,57.04,57.1,57.0,57.09,44700.0,44.923,44.9703,44.8915,44.9624,44700.0
2006-03-15 11:45:00,57.09,57.14,57.05,57.14,68500.0,44.9624,45.0018,44.9309,45.0018,68500.0
2006-03-15 11:50:00,57.14,57.18,57.07,57.07,39700.0,45.0018,45.0333,44.9467,44.9467,39700.0
2006-03-15 11:55:00,57.07,57.12,57.03,57.08,52900.0,44.9467,44.986,44.9152,44.9545,52900.0
2006-03-15 12:00:00,57.1,57.1,57.01,57.03,52000.0,44.9703,44.9703,44.8994,44.9152,52000.0
2006-03-15 12:05:00,57.02,57.1,57.02,57.09,44100.0,44.9073,44.9703,44.9073,44.9624,44100.0
2006-03-15 12:10:00,57.09,57.1,57.05,57.06,20900.0,44.9624,44.9703,44.9309,44.9388,20900.0
2006-03-15 12:15:00,57.06,57.17,57.06,57.15,45300.0,44.9388,45.0254,44.9388,45.0097,45300.0
2006-03-15 12:20:00,57.14,57.17,57.12,57.14,41400.0,45.0018,45.0254,44.986,45.0018,41400.0
2006-03-15 12:25:00,57.14,57.15,57.05,57.12,59100.0,45.0018,45.0097,44.9309,44.986,59100.0
2006-03-15 12:30:00,57.12,57.12,57.08,57.11,29400.0,44.986,44.986,44.9545,44.9782,29400.0
2006-03-15 12:35:00,57.11,57.21,57.11,57.2,74600.0,44.9782,45.0569,44.9782,45.049,74600.0
2006-03-15 12:40:00,57.2,57.21,57.19,57.19,67700.0,45.049,45.0569,45.0412,45.0412,67700.0
2006-03-15 12:45:00,57.18,57.24,57.18,57.2,27400.0,45.0333,45.0805,45.0333,45.049,27400.0
2006-03-15 12:50:00,57.2,57.21,57.15,57.16,38100.0,45.049,45.0569,45.0097,45.0175,38100.0
2006-03-15 12:55:00,57.17,57.19,57.16,57.16,27600.0,45.0254,45.0412,45.0175,45.0175,27600.0
2006-03-15 13:00:00,57.17,57.22,57.16,57.19,63400.0,45.0254,45.0648,45.0175,45.0412,63400.0
2006-03-15 13:05:00,57.18,57.26,57.16,57.26,42500.0,45.0333,45.0963,45.0175,45.0963,42500.0
2006-03-15 13:10:00,57.25,57.25,57.15,57.15,25200.0,45.0884,45.0884,45.0097,45.0097,25200.0
2006-03-15 13:15:00,57.16,57.16,57.13,57.15,39300.0,45.0175,45.0175,44.9939,45.0097,39300.0
2006-03-15 13:20:00,57.15,57.2,57.15,57.17,58900.0,45.0097,45.049,45.0097,45.0254,58900.0
2006-03-15 13:25:00,57.17,57.2,57.15,57.18,23500.0,45.0254,45.049,45.0097,45.0333,23500.0
2006-03-15 13:30:00,57.2,57.21,57.16,57.2,43900.0,45.049,45.0569,45.0175,45.049,43900.0
2006-03-15 13:35:00,57.2,57.24,57.19,57.19,34200.0,45.049,45.0805,45.0412,45.0412,34200.0
2006-03-15 13:40:00,57.19,57.23,57.19,57.21,33000.0,45.0412,45.0727,45.0412,45.0569,33000.0
2006-03-15 13:45:00,57.2,57.23,57.2,57.23,41500.0,45.049,45.0727,45.049,45.0727,41500.0
2006-03-15 13:50:00,57.22,57.24,57.2,57.22,48900.0,45.0648,45.0805,45.049,45.0648,48900.0
2006-03-15 13:55:00,57.23,57.23,57.19,57.2,56800.0,45.0727,45.0727,45.0412,45.049,56800.0
2006-03-15 14:00:00,57.21,57.25,57.2,57.22,36900.0,45.0569,45.0884,45.049,45.0648,36900.0
2006-03-15 14:05:00,57.2,57.28,57.2,57.28,35000.0,45.049,45.112,45.049,45.112,35000.0
2006-03-15 14:10:00,57.29,57.37,57.25,57.37,59400.0,45.1199,45.1829,45.0884,45.1829,59400.0
2006-03-15 14:15:00,57.37,57.43,57.3,57.43,108300.0,45.1829,45.2302,45.1278,45.2302,108300.0
2006-03-15 14:20:00,57.44,57.49,57.43,57.47,90300.0,45.2381,45.2774,45.2302,45.2617,90300.0
2006-03-15 14:25:00,57.47,57.49,57.42,57.46,145300.0,45.2617,45.2774,45.2223,45.2538,145300.0
2006-03-15 14:30:00,57.45,57.49,57.44,57.46,53500.0,45.2459,45.2774,45.2381,45.2538,53500.0
2006-03-15 14:35:00,57.47,57.52,57.45,57.51,172000.0,45.2617,45.3011,45.2459,45.2932,172000.0
2006-03-15 14:40:00,57.51,57.51,57.4,57.45,77300.0,45.2932,45.2932,45.2066,45.2459,77300.0
2006-03-15 14:45:00,57.45,57.5,57.42,57.42,89800.0,45.2459,45.2853,45.2223,45.2223,89800.0
2006-03-15 14:50:00,57.42,57.44,57.4,57.41,58700.0,45.2223,45.2381,45.2066,45.2144,58700.0
2006-03-15 14:55:00,57.41,57.45,57.33,57.34,75500.0,45.2144,45.2459,45.1514,45.1593,75500.0
2006-03-15 15:00:00,57.36,57.39,57.33,57.36,51000.0,45.1751,45.1987,45.1514,45.1751,51000.0
2006-03-15 15:05:00,57.36,57.4,57.32,57.38,65800.0,45.1751,45.2066,45.1435,45.1908,65800.0
2006-03-15 15:10:00,57.38,57.46,57.38,57.42,48300.0,45.1908,45.2538,45.1908,45.2223,48300.0
2006-03-15 15:15:00,57.44,57.45,57.41,57.44,65200.0,45.2381,45.2459,45.2144,45.2381,65200.0
2006-03-15 15:20:00,57.44,57.48,57.35,57.35,87500.0,45.2381,45.2696,45.1672,45.1672,87500.0
2006-03-15 15:25:00,57.35,57.37,57.25,57.25,108900.0,45.1672,45.1829,45.0884,45.0884,108900.0
2006-03-15 15:30:00,57.25,57.37,57.25,57.34,77000.0,45.0884,45.1829,45.0884,45.1593,77000.0
2006-03-15 15:35:00,57.36,57.43,57.35,57.43,89000.0,45.1751,45.2302,45.1672,45.2302,89000.0
2006-03-15 15:40:00,57.43,57.45,57.4,57.44,149400.0,45.2302,45.2459,45.2066,45.2381,149400.0
2006-03-15 15:45:00,57.45,57.5,57.42,57.42,149400.0,45.2459,45.2853,45.2223,45.2223,149400.0
2006-03-15 15:50:00,57.42,57.42,57.3,57.31,100900.0,45.2223,45.2223,45.1278,45.1357,100900.0
2006-03-15 15:55:00,57.3,57.34,57.3,57.34,92100.0,45.1278,45.1593,45.1278,45.1593,92100.0
2006-03-16 09:30:00,57.29,57.34,57.28,57.3,110300.0,45.1199,45.1593,45.112,45.1278,110300.0
2006-03-16 09:35:00,57.28,57.28,56.92,57.06,135600.0,45.112,45.112,44.8285,44.9388,135600.0
2006-03-16 09:40:00,57.09,57.1,56.9,57.02,168400.0,44.9624,44.9703,44.8128,44.9073,168400.0
2006-03-16 09:45:00,57.0,57.03,56.95,56.95,282600.0,44.8915,44.9152,44.8521,44.8521,282600.0
2006-03-16 09:50:00,56.93,57.04,56.85,57.03,103600.0,44.8364,44.923,44.7734,44.9152,103600.0
2006-03-16 09:55:00,57.04,57.07,57.0,57.0,50700.0,44.923,44.9467,44.8915,44.8915,50700.0
2006-03-16 10:00:00,57.0,57.13,56.95,57.1,71800.0,44.8915,44.9939,44.8521,44.9703,71800.0
2006-03-16 10:05:00,57.1,57.17,57.07,57.17,68100.0,44.9703,45.0254,44.9467,45.0254,68100.0
2006-03-16 10:10:00,57.16,57.16,57.03,57.06,101100.0,45.0175,45.0175,44.9152,44.9388,101100.0
2006-03-16 10:15:00,57.05,57.17,57.04,57.11,62800.0,44.9309,45.0254,44.923,44.9782,62800.0
2006-03-16 10:20:00,57.11,57.11,57.02,57.02,47600.0,44.9782,44.9782,44.9073,44.9073,47600.0
2006-03-16 10:25:00,57.01,57.08,56.96,56.98,64100.0,44.8994,44.9545,44.86,44.8758,64100.0
2006-03-16 10:30:00,56.97,57.11,56.97,57.11,50300.0,44.8679,44.9782,44.8679,44.9782,50300.0
2006-03-16 10:35:00,57.09,57.11,56.92,56.94,36000.0,44.9624,44.9782,44.8285,44.8443,36000.0
2006-03-16 10:40:00,56.93,57.03,56.91,57.01,107500.0,44.8364,44.9152,44.8206,44.8994,107500.0
2006-03-16 10:45:00,56.98,57.01,56.93,56.95,35500.0,44.8758,44.8994,44.8364,44.8521,35500.0
2006-03-16 10:50:00,56.95,57.01,56.88,56.99,57800.0,44.8521,44.8994,44.797,44.8837,57800.0
2006-03-16 10:55:00,57.0,57.1,56.99,57.06,27200.0,44.8915,44.9703,44.8837,44.9388,27200.0
2006-03-16 11:00:00,57.09,57.09,56.95,57.02,47700.0,44.9624,44.9624,44.8521,44.9073,47700.0
2006-03-16 11:05:00,57.02,57.07,56.97,57.05,32000.0,44.9073,44.9467,44.8679,44.9309,32000.0
2006-03-16 11:10:00,57.06,57.17,57.04,57.16,41900.0,44.9388,45.0254,44.923,45.0175,41900.0
2006-03-16 11:15:00,57.18,57.19,57.09,57.09,52000.0,45.0333,45.0412,44.9624,44.9624,52000.0
2006-03-16 11:20:00,57.07,57.14,57.06,57.1,49700.0,44.9467,45.0018,44.9388,44.9703,49700.0
2006-03-16 11:25:00,57.12,57.13,57.05,57.08,46400.0,44.986,44.9939,44.9309,44.9545,46400.0
2006-03-16 11:30:00,57.08,57.1,57.01,57.01,29700.0,44.9545,44.9703,44.8994,44.8994,29700.0
2006-03-16 11:35:00,57.02,57.04,57.0,57.01,23300.0,44.9073,44.923,44.8915,44.8994,23300.0
2006-03-16 11:40:00,57.0,57.02,56.85,56.88,194800.0,44.8915,44.9073,44.7734,44.797,194800.0
2006-03-16 11:45:00,56.88,56.9,56.72,56.89,89100.0,44.797,44.8128,44.671,44.8049,89100.0
2006-03-16 11:50:00,56.9,56.96,56.89,56.94,14900.0,44.8128,44.86,44.8049,44.8443,14900.0
2006-03-16 11:55:00,56.94,56.95,56.76,56.8,125100.0,44.8443,44.8521,44.7025,44.734,125100.0
2006-03-16 12:00:00,56.8,56.9,56.78,56.89,25400.0,44.734,44.8128,44.7183,44.8049,25400.0
2006-03-16 12:05:00,56.89,56.9,56.87,56.9,114500.0,44.8049,44.8128,44.7891,44.8128,114500.0
2006-03-16 12:10:00,56.9,56.91,56.87,56.89,163600.0,44.8128,44.8206,44.7891,44.8049,163600.0
2006-03-16 12:15:00,56.88,56.93,56.86,56.88,32300.0,44.797,44.8364,44.7813,44.797,32300.0
2006-03-16 12:20:00,56.88,56.95,56.88,56.92,79300.0,44.797,44.8521,44.797,44.8285,79300.0
2006-03-16 12:25:00,56.93,57.0,56.9,56.98,48200.0,44.8364,44.8915,44.8128,44.8758,48200.0
2006-03-16 12:30:00,56.98,57.0,56.94,56.95,125100.0,44.8758,44.8915,44.8443,44.8521,125100.0
2006-03-16 12:35:00,56.95,57.0,56.95,56.98,52900.0,44.8521,44.8915,44.8521,44.8758,52900.0
2006-03-16 12:40:00,56.97,56.98,56.85,56.89,40800.0,44.8679,44.8758,44.7734,44.8049,40800.0
2006-03-16 12:45:00,56.9,56.97,56.81,56.83,58100.0,44.8128,44.8679,44.7419,44.7576,58100.0
2006-03-16 12:50:00,56.85,56.92,56.84,56.92,127900.0,44.7734,44.8285,44.7655,44.8285,127900.0
2006-03-16 12:55:00,56.93,56.93,56.9,56.9,14800.0,44.8364,44.8364,44.8128,44.8128,14800.0
2006-03-16 13:00:00,56.9,56.91,56.81,56.85,32100.0,44.8128,44.8206,44.7419,44.7734,32100.0
2006-03-16 13:05:00,56.84,56.88,56.81,56.87,11200.0,44.7655,44.797,44.7419,44.7891,11200.0
2006-03-16 13:10:00,56.87,56.87,56.77,56.79,41700.0,44.7891,44.7891,44.7104,44.7261,41700.0
2006-03-16 13:15:00,56.79,56.83,56.78,56.83,27300.0,44.7261,44.7576,44.7183,44.7576,27300.0
2006-03-16 13:20:00,56.83,56.85,56.78,56.85,41700.0,44.7576,44.7734,44.7183,44.7734,41700.0
2006-03-16 13:25:00,56.86,56.89,56.84,56.88,40300.0,44.7813,44.8049,44.7655,44.797,40300.0
2006-03-16 13:30:00,56.89,56.93,56.89,56.91,44000.0,44.8049,44.8364,44.8049,44.8206,44000.0
2006-03-16 13:35:00,56.93,56.95,56.92,56.94,46900.0,44.8364,44.8521,44.8285,44.8443,46900.0
2006-03-16 13:40:00,56.95,56.98,56.94,56.97,17600.0,44.8521,44.8758,44.8443,44.8679,17600.0
2006-03-16 13:45:00,56.97,57.0,56.97,56.99,135000.0,44.8679,44.8915,44.8679,44.8837,135000.0
2006-03-16 13:50:00,56.98,56.98,56.83,56.86,39600.0,44.8758,44.8758,44.7576,44.7813,39600.0
2006-03-16 13:55:00,56.9,56.94,56.83,56.83,36200.0,44.8128,44.8443,44.7576,44.7576,36200.0
2006-03-16 14:00:00,56.85,56.91,56.83,56.91,14700.0,44.7734,44.8206,44.7576,44.8206,14700.0
2006-03-16 14:05:00,56.9,56.95,56.9,56.9,46700.0,44.8128,44.8521,44.8128,44.8128,46700.0
2006-03-16 14:10:00,56.9,56.92,56.8,56.81,61100.0,44.8128,44.8285,44.734,44.7419,61100.0
2006-03-16 14:15:00,56.81,56.83,56.8,56.83,47400.0,44.7419,44.7576,44.734,44.7576,47400.0
2006-03-16 14:20:00,56.82,56.87,56.81,56.87,43100.0,44.7498,44.7891,44.7419,44.7891,43100.0
2006-03-16 14:25:00,56.87,56.9,56.87,56.89,36600.0,44.7891,44.8128,44.7891,44.8049,36600.0
2006-03-16 14:30:00,56.9,56.93,56.89,56.92,36500.0,44.8128,44.8364,44.8049,44.8285,36500.0
2006-03-16 14:35:00,56.93,56.93,56.87,56.88,211400.0,44.8364,44.8364,44.7891,44.797,211400.0
2006-03-16 14:40:00,56.88,56.89,56.8,56.83,34100.0,44.797,44.8049,44.734,44.7576,34100.0
2006-03-16 14:45:00,56.83,56.88,56.82,56.82,46200.0,44.7576,44.797,44.7498,44.7498,46200.0
2006-03-16 14:50:00,56.83,56.88,56.83,56.86,83700.0,44.7576,44.797,44.7576,44.7813,83700.0
2006-03-16 14:55:00,56.86,56.87,56.77,56.79,83000.0,44.7813,44.7891,44.7104,44.7261,83000.0
2006-03-16 15:00:00,56.79,56.79,56.7,56.71,133400.0,44.7261,44.7261,44.6553,44.6631,133400.0
2006-03-16 15:05:00,56.71,56.82,56.7,56.81,71600.0,44.6631,44.7498,44.6553,44.7419,71600.0
2006-03-16 15:10:00,56.8,56.85,56.8,56.85,70200.0,44.734,44.7734,44.734,44.7734,70200.0
2006-03-16 15:15:00,56.84,56.87,56.8,56.81,81000.0,44.7655,44.7891,44.734,44.7419,81000.0
2006-03-16 15:20:00,56.82,56.84,56.78,56.8,47900.0,44.7498,44.7655,44.7183,44.734,47900.0
2006-03-16 15:25:00,56.79,56.82,56.73,56.75,78000.0,44.7261,44.7498,44.6789,44.6946,78000.0
2006-03-16 15:30:00,56.75,56.76,56.66,56.7,80300.0,44.6946,44.7025,44.6238,44.6553,80300.0
2006-03-16 15:35:00,56.7,56.7,56.64,56.65,82700.0,44.6553,44.6553,44.608,44.6159,82700.0
2006-03-16 15:40:00,56.67,56.67,56.53,56.53,75100.0,44.6316,44.6316,44.5214,44.5214,75100.0
2006-03-16 15:45:00,56.54,56.56,56.46,56.53,154200.0,44.5292,44.545,44.4662,44.5214,154200.0
2006-03-16 15:50:00,56.53,56.57,56.5,56.54,129400.0,44.5214,44.5529,44.4977,44.5292,129400.0
2006-03-16 15:55:00,56.53,56.61,56.5,56.61,141900.0,44.5214,44.5844,44.4977,44.5844,141900.0
2006-03-17 09:30:00,56.9,56.91,56.5,56.5,1381000.0,44.8128,44.8206,44.4977,44.4977,1381000.0
2006-03-17 09:35:00,56.52,56.9,56.5,56.65,204100.0,44.5135,44.8128,44.4977,44.6159,204100.0
2006-03-17 09:40:00,56.65,56.81,56.65,56.78,83900.0,44.6159,44.7419,44.6159,44.7183,83900.0
2006-03-17 09:45:00,56.85,56.85,56.68,56.71,148700.0,44.7734,44.7734,44.6395,44.6631,148700.0
2006-03-17 09:50:00,56.72,56.82,56.7,56.79,72600.0,44.671,44.7498,44.6553,44.7261,72600.0
2006-03-17 09:55:00,56.79,56.8,56.66,56.7,105400.0,44.7261,44.734,44.6238,44.6553,105400.0
2006-03-17 10:00:00,56.7,56.7,56.49,56.5,93400.0,44.6553,44.6553,44.4899,44.4977,93400.0
2006-03-17 10:05:00,56.49,56.65,56.49,56.5,49900.0,44.4899,44.6159,44.4899,44.4977,49900.0
2006-03-17 10:10:00,56.51,56.51,56.32,56.5,110300.0,44.5056,44.5056,44.356,44.4977,110300.0
2006-03-17 10:15:00,56.47,56.6,56.47,56.58,47700.0,44.4741,44.5765,44.4741,44.5607,47700.0
2006-03-17 10:20:00,56.58,56.59,56.43,56.49,50800.0,44.5607,44.5686,44.4426,44.4899,50800.0
2006-03-17 10:25:00,56.5,56.52,56.44,56.5,60000.0,44.4977,44.5135,44.4505,44.4977,60000.0
2006-03-17 10:30:00,56.5,56.53,56.33,56.33,118400.0,44.4977,44.5214,44.3639,44.3639,118400.0
2006-03-17 10:35:00,56.33,56.36,56.2,56.27,65800.0,44.3639,44.3875,44.2615,44.3166,65800.0
2006-03-17 10:40:00,56.27,56.38,56.26,56.27,111200.0,44.3166,44.4032,44.3087,44.3166,111200.0
2006-03-17 10:45:00,56.27,56.31,56.24,56.3,71200.0,44.3166,44.3481,44.293,44.3402,71200.0
2006-03-17 10:50:00,56.29,56.37,56.29,56.35,60100.0,44.3324,44.3954,44.3324,44.3796,60100.0
2006-03-17 10:55:00,56.35,56.44,56.34,56.44,46900.0,44.3796,44.4505,44.3717,44.4505,46900.0
2006-03-17 11:00:00,56.44,56.5,56.44,56.49,47300.0,44.4505,44.4977,44.4505,44.4899,47300.0
2006-03-17 11:05:00,56.48,56.53,56.43,56.45,54600.0,44.482,44.5214,44.4426,44.4584,54600.0
2006-03-17 11:10:00,56.44,56.49,56.38,56.49,58000.0,44.4505,44.4899,44.4032,44.4899,58000.0
2006-03-17 11:15:00,56.48,56.5,56.38,56.38,56600.0,44.482,44.4977,44.4032,44.4032,56600.0
2006-03-17 11:20:00,56.39,56.44,56.38,56.44,56200.0,44.4111,44.4505,44.4032,44.4505,56200.0
2006-03-17 11:25:00,56.45,56.45,56.32,56.35,101800.0,44.4584,44.4584,44.356,44.3796,101800.0
2006-03-17 11:30:00,56.33,56.42,56.33,56.4,73200.0,44.3639,44.4347,44.3639,44.419,73200.0
2006-03-17 11:35:00,56.4,56.47,56.39,56.45,37300.0,44.419,44.4741,44.4111,44.4584,37300.0
2006-03-17 11:40:00,56.45,56.54,56.45,56.53,50700.0,44.4584,44.5292,44.4584,44.5214,50700.0
2006-03-17 11:45:00,56.53,56.55,56.53,56.54,40900.0,44.5214,44.5371,44.5214,44.5292,40900.0
2006-03-17 11:50:00,56.53,56.56,56.41,56.41,67600.0,44.5214,44.545,44.4269,44.4269,67600.0
2006-03-17 11:55:00,56.44,56.47,56.41,56.46,33200.0,44.4505,44.4741,44.4269,44.4662,33200.0
2006-03-17 12:00:00,56.46,56.5,56.45,56.47,40800.0,44.4662,44.4977,44.4584,44.4741,40800.0
2006-03-17 12:05:00,56.46,56.52,56.46,56.52,52300.0,44.4662,44.5135,44.4662,44.5135,52300.0
2006-03-17 12:10:00,56.51,56.57,56.48,56.52,35400.0,44.5056,44.5529,44.482,44.5135,35400.0
2006-03-17 12:15:00,56.51,56.6,56.49,56.54,59500.0,44.5056,44.5765,44.4899,44.5292,59500.0
2006-03-17 12:20:00,56.52,56.55,56.49,56.52,32800.0,44.5135,44.5371,44.4899,44.5135,32800.0
2006-03-17 12:25:00,56.52,56.52,56.48,56.51,75400.0,44.5135,44.5135,44.482,44.5056,75400.0
2006-03-17 12:30:00,56.52,56.54,56.52,56.53,62300.0,44.5135,44.5292,44.5135,44.5214,62300.0
2006-03-17 12:35:00,56.53,56.54,56.48,56.51,38600.0,44.5214,44.5292,44.482,44.5056,38600.0
2006-03-17 12:40:00,56.52,56.53,56.5,56.51,35400.0,44.5135,44.5214,44.4977,44.5056,35400.0
2006-03-17 12:45:00,56.52,56.52,56.51,56.51,26400.0,44.5135,44.5135,44.5056,44.5056,26400.0
2006-03-17 12:50:00,56.52,56.54,56.51,56.54,52300.0,44.5135,44.5292,44.5056,44.5292,52300.0
2006-03-17 12:55:00,56.54,56.55,56.5,56.5,44400.0,44.5292,44.5371,44.4977,44.4977,44400.0
2006-03-17 13:00:00,56.5,56.51,56.47,56.47,40900.0,44.4977,44.5056,44.4741,44.4741,40900.0
2006-03-17 13:05:00,56.48,56.49,56.4,56.41,42800.0,44.482,44.4899,44.419,44.4269,42800.0
2006-03-17 13:10:00,56.42,56.44,56.4,56.41,29600.0,44.4347,44.4505,44.419,44.4269,29600.0
2006-03-17 13:15:00,56.42,56.46,56.42,56.44,27900.0,44.4347,44.4662,44.4347,44.4505,27900.0
2006-03-17 13:20:00,56.45,56.48,56.4,56.4,36100.0,44.4584,44.482,44.419,44.419,36100.0
2006-03-17 13:25:00,56.4,56.43,56.32,56.34,35900.0,44.419,44.4426,44.356,44.3717,35900.0
2006-03-17 13:30:00,56.33,56.33,56.15,56.17,50600.0,44.3639,44.3639,44.2221,44.2378,50600.0
2006-03-17 13:35:00,56.17,56.32,56.17,56.31,53300.0,44.2378,44.356,44.2378,44.3481,53300.0
2006-03-17 13:40:00,56.31,56.37,56.3,56.34,83900.0,44.3481,44.3954,44.3402,44.3717,83900.0
2006-03-17 13:45:00,56.35,56.42,56.34,56.39,41400.0,44.3796,44.4347,44.3717,44.4111,41400.0
2006-03-17 13:50:00,56.38,56.43,56.37,56.41,44500.0,44.4032,44.4426,44.3954,44.4269,44500.0
2006-03-17 13:55:00,56.41,56.42,56.35,56.35,49100.0,44.4269,44.4347,44.3796,44.3796,49100.0
2006-03-17 14:00:00,56.36,56.42,56.36,56.41,50400.0,44.3875,44.4347,44.3875,44.4269,50400.0
2006-03-17 14:05:00,56.41,56.5,56.41,56.5,67700.0,44.4269,44.4977,44.4269,44.4977,67700.0
2006-03-17 14:10:00,56.5,56.51,56.45,56.47,49300.0,44.4977,44.5056,44.4584,44.4741,49300.0
2006-03-17 14:15:00,56.47,56.5,56.46,56.47,68000.0,44.4741,44.4977,44.4662,44.4741,68000.0
2006-03-17 14:20:00,56.48,56.51,56.47,56.5,76300.0,44.482,44.5056,44.4741,44.4977,76300.0
2006-03-17 14:25:00,56.5,56.53,56.49,56.53,40200.0,44.4977,44.5214,44.4899,44.5214,40200.0
2006-03-17 14:30:00,56.53,56.53,56.49,56.49,47500.0,44.5214,44.5214,44.4899,44.4899,47500.0
2006-03-17 14:35:00,56.49,56.53,56.46,56.53,43900.0,44.4899,44.5214,44.4662,44.5214,43900.0
2006-03-17 14:40:00,56.53,56.54,56.48,56.52,44700.0,44.5214,44.5292,44.482,44.5135,44700.0
2006-03-17 14:45:00,56.52,56.52,56.47,56.52,66800.0,44.5135,44.5135,44.4741,44.5135,66800.0
2006-03-17 14:50:00,56.52,56.54,56.49,56.54,39300.0,44.5135,44.5292,44.4899,44.5292,39300.0
2006-03-17 14:55:00,56.54,56.55,56.46,56.52,80000.0,44.5292,44.5371,44.4662,44.5135,80000.0
2006-03-17 15:00:00,56.52,56.56,56.52,56.55,41800.0,44.5135,44.545,44.5135,44.5371,41800.0
2006-03-17 15:05:00,56.56,56.6,56.54,56.59,34600.0,44.545,44.5765,44.5292,44.5686,34600.0
2006-03-17 15:10:00,56.59,56.62,56.58,56.58,38000.0,44.5686,44.5923,44.5607,44.5607,38000.0
2006-03-17 15:15:00,56.58,56.59,56.5,56.5,50200.0,44.5607,44.5686,44.4977,44.4977,50200.0
2006-03-17 15:20:00,56.5,56.5,56.43,56.47,61100.0,44.4977,44.4977,44.4426,44.4741,61100.0
2006-03-17 15:25:00,56.47,56.55,56.46,56.55,57100.0,44.4741,44.5371,44.4662,44.5371,57100.0
2006-03-17 15:30:00,56.55,56.66,56.55,56.66,67400.0,44.5371,44.6238,44.5371,44.6238,67400.0
2006-03-17 15:35:00,56.67,56.75,56.65,56.75,109800.0,44.6316,44.6946,44.6159,44.6946,109800.0
2006-03-17 15:40:00,56.75,56.87,56.74,56.86,127800.0,44.6946,44.7891,44.6868,44.7813,127800.0
2006-03-17 15:45:00,56.86,56.89,56.8,56.8,136400.0,44.7813,44.8049,44.734,44.734,136400.0
2006-03-17 15:50:00,56.8,56.8,56.63,56.63,65200.0,44.734,44.734,44.6001,44.6001,65200.0
2006-03-17 15:55:00,56.64,56.72,56.6,56.65,110200.0,44.608,44.671,44.5765,44.6159,110200.0
2006-03-20 09:30:00,56.58,56.7,56.5,56.68,117900.0,44.5607,44.6553,44.4977,44.6395,117900.0
2006-03-20 09:35:00,56.62,56.79,56.52,56.79,75800.0,44.5923,44.7261,44.5135,44.7261,75800.0
2006-03-20 09:40:00,56.78,56.91,56.77,56.87,52300.0,44.7183,44.8206,44.7104,44.7891,52300.0
2006-03-20 09:45:00,56.87,56.89,56.69,56.73,75400.0,44.7891,44.8049,44.6474,44.6789,75400.0
2006-03-20 09:50:00,56.73,56.77,56.66,56.7,70100.0,44.6789,44.7104,44.6238,44.6553,70100.0
2006-03-20 09:55:00,56.69,56.8,56.67,56.78,53800.0,44.6474,44.734,44.6316,44.7183,53800.0
2006-03-20 10:00:00,56.78,56.8,56.71,56.71,70200.0,44.7183,44.734,44.6631,44.6631,70200.0
2006-03-20 10:05:00,56.71,56.72,56.55,56.61,112400.0,44.6631,44.671,44.5371,44.5844,112400.0
2006-03-20 10:10:00,56.6,56.7,56.55,56.56,64100.0,44.5765,44.6553,44.5371,44.545,64100.0
2006-03-20 10:15:00,56.57,56.69,56.55,56.69,50500.0,44.5529,44.6474,44.5371,44.6474,50500.0
2006-03-20 10:20:00,56.7,56.79,56.69,56.71,42200.0,44.6553,44.7261,44.6474,44.6631,42200.0
2006-03-20 10:25:00,56.7,56.72,56.55,56.58,44600.0,44.6553,44.671,44.5371,44.5607,44600.0
2006-03-20 10:30:00,56.58,56.61,56.43,56.46,58700.0,44.5607,44.5844,44.4426,44.4662,58700.0
2006-03-20 10:35:00,56.51,56.56,56.45,56.48,67700.0,44.5056,44.545,44.4584,44.482,67700.0
2006-03-20 10:40:00,56.48,56.5,56.38,56.45,36700.0,44.482,44.4977,44.4032,44.4584,36700.0
2006-03-20 10:45:00,56.44,56.45,56.25,56.3,99700.0,44.4505,44.4584,44.3008,44.3402,99700.0
2006-03-20 10:50:00,56.28,56.28,56.15,56.28,90800.0,44.3245,44.3245,44.2221,44.3245,90800.0
2006-03-20 10:55:00,56.28,56.31,56.22,56.28,74600.0,44.3245,44.3481,44.2772,44.3245,74600.0
2006-03-20 11:00:00,56.28,56.34,56.21,56.31,76100.0,44.3245,44.3717,44.2693,44.3481,76100.0
2006-03-20 11:05:00,56.31,56.34,56.31,56.33,36500.0,44.3481,44.3717,44.3481,44.3639,36500.0
2006-03-20 11:10:00,56.34,56.4,56.34,56.39,62900.0,44.3717,44.419,44.3717,44.4111,62900.0
2006-03-20 11:15:00,56.39,56.47,56.39,56.46,109100.0,44.4111,44.4741,44.4111,44.4662,109100.0
2006-03-20 11:20:00,56.46,56.48,56.42,56.48,35500.0,44.4662,44.482,44.4347,44.482,35500.0
2006-03-20 11:25:00,56.48,56.48,56.41,56.45,51900.0,44.482,44.482,44.4269,44.4584,51900.0
2006-03-20 11:30:00,56.45,56.47,56.4,56.41,43100.0,44.4584,44.4741,44.419,44.4269,43100.0
2006-03-20 11:35:00,56.41,56.42,56.32,56.37,117300.0,44.4269,44.4347,44.356,44.3954,117300.0
2006-03-20 11:40:00,56.37,56.4,56.31,56.4,66800.0,44.3954,44.419,44.3481,44.419,66800.0
2006-03-20 11:45:00,56.38,56.43,56.37,56.43,21000.0,44.4032,44.4426,44.3954,44.4426,21000.0
2006-03-20 11:50:00,56.43,56.5,56.42,56.48,44200.0,44.4426,44.4977,44.4347,44.482,44200.0
2006-03-20 11:55:00,56.48,56.5,56.45,56.49,14000.0,44.482,44.4977,44.4584,44.4899,14000.0
2006-03-20 12:00:00,56.5,56.5,56.48,56.5,24800.0,44.4977,44.4977,44.482,44.4977,24800.0
2006-03-20 12:05:00,56.49,56.55,56.49,56.54,45500.0,44.4899,44.5371,44.4899,44.5292,45500.0
2006-03-20 12:10:00,56.55,56.59,56.55,56.59,66400.0,44.5371,44.5686,44.5371,44.5686,66400.0
2006-03-20 12:15:00,56.59,56.69,56.58,56.61,39300.0,44.5686,44.6474,44.5607,44.5844,39300.0
2006-03-20 12:20:00,56.64,56.66,56.54,56.55,71800.0,44.608,44.6238,44.5292,44.5371,71800.0
2006-03-20 12:25:00,56.55,56.55,56.5,56.51,191600.0,44.5371,44.5371,44.4977,44.5056,191600.0
2006-03-20 12:30:00,56.52,56.52,56.42,56.5,56700.0,44.5135,44.5135,44.4347,44.4977,56700.0
2006-03-20 12:35:00,56.5,56.55,56.5,56.51,25300.0,44.4977,44.5371,44.4977,44.5056,25300.0
2006-03-20 12:40:00,56.51,56.51,56.46,56.49,50600.0,44.5056,44.5056,44.4662,44.4899,50600.0
2006-03-20 12:45:00,56.5,56.51,56.45,56.51,38500.0,44.4977,44.5056,44.4584,44.5056,38500.0
2006-03-20 12:50:00,56.5,56.54,56.43,56.44,34800.0,44.4977,44.5292,44.4426,44.4505,34800.0
2006-03-20 12:55:00,56.44,56.53,56.42,56.47,46400.0,44.4505,44.5214,44.4347,44.4741,46400.0
2006-03-20 13:00:00,56.47,56.47,56.28,56.31,33600.0,44.4741,44.4741,44.3245,44.3481,33600.0
2006-03-20 13:05:00,56.31,56.43,56.31,56.43,22800.0,44.3481,44.4426,44.3481,44.4426,22800.0
2006-03-20 13:10:00,56.43,56.5,56.43,56.48,23200.0,44.4426,44.4977,44.4426,44.482,23200.0
2006-03-20 13:15:00,56.48,56.55,56.47,56.54,28000.0,44.482,44.5371,44.4741,44.5292,28000.0
2006-03-20 13:20:00,56.53,56.54,56.45,56.46,22600.0,44.5214,44.5292,44.4584,44.4662,22600.0
2006-03-20 13:25:00,56.46,56.54,56.44,56.53,29900.0,44.4662,44.5292,44.4505,44.5214,29900.0
2006-03-20 13:30:00,56.54,56.58,56.5,56.56,63300.0,44.5292,44.5607,44.4977,44.545,63300.0
2006-03-20 13:35:00,56.54,56.59,56.52,56.56,48200.0,44.5292,44.5686,44.5135,44.545,48200.0
2006-03-20 13:40:00,56.58,56.59,56.52,56.56,28200.0,44.5607,44.5686,44.5135,44.545,28200.0
2006-03-20 13:45:00,56.56,56.57,56.52,56.56,29700.0,44.545,44.5529,44.5135,44.545,29700.0
2006-03-20 13:50:00,56.56,56.56,56.5,56.53,21800.0,44.545,44.545,44.4977,44.5214,21800.0
2006-03-20 13:55:00,56.52,56.56,56.51,56.56,23800.0,44.5135,44.545,44.5056,44.545,23800.0
2006-03-20 14:00:00,56.56,56.65,56.55,56.6,22800.0,44.545,44.6159,44.5371,44.5765,22800.0
2006-03-20 14:05:00,56.6,56.62,56.5,56.55,19400.0,44.5765,44.5923,44.4977,44.5371,19400.0
2006-03-20 14:10:00,56.53,56.57,56.5,56.54,30500.0,44.5214,44.5529,44.4977,44.5292,30500.0
2006-03-20 14:15:00,56.54,56.57,56.52,56.55,14700.0,44.5292,44.5529,44.5135,44.5371,14700.0
2006-03-20 14:20:00,56.53,56.54,56.49,56.5,49900.0,44.5214,44.5292,44.4899,44.4977,49900.0
2006-03-20 14:25:00,56.5,56.5,56.47,56.5,46500.0,44.4977,44.4977,44.4741,44.4977,46500.0
2006-03-20 14:30:00,56.5,56.5,56.45,56.47,29500.0,44.4977,44.4977,44.4584,44.4741,29500.0
2006-03-20 14:35:00,56.48,56.5,56.47,56.49,25300.0,44.482,44.4977,44.4741,44.4899,25300.0
2006-03-20 14:40:00,56.49,56.5,56.46,56.5,41600.0,44.4899,44.4977,44.4662,44.4977,41600.0
2006-03-20 14:45:00,56.48,56.53,56.47,56.52,39100.0,44.482,44.5214,44.4741,44.5135,39100.0
2006-03-20 14:50:00,56.52,56.54,56.52,56.53,48800.0,44.5135,44.5292,44.5135,44.5214,48800.0
2006-03-20 14:55:00,56.53,56.57,56.51,56.51,61200.0,44.5214,44.5529,44.5056,44.5056,61200.0
2006-03-20 15:00:00,56.51,56.54,56.49,56.5,74600.0,44.5056,44.5292,44.4899,44.4977,74600.0
2006-03-20 15:05:00,56.51,56.55,56.46,56.48,37500.0,44.5056,44.5371,44.4662,44.482,37500.0
2006-03-20 15:10:00,56.5,56.52,56.47,56.51,40100.0,44.4977,44.5135,44.4741,44.5056,40100.0
2006-03-20 15:15:00,56.52,56.55,56.42,56.47,59300.0,44.5135,44.5371,44.4347,44.4741,59300.0
2006-03-20 15:20:00,56.47,56.47,56.43,56.46,36600.0,44.4741,44.4741,44.4426,44.4662,36600.0
2006-03-20 15:25:00,56.45,56.55,56.45,56.5,41000.0,44.4584,44.5371,44.4584,44.4977,41000.0
2006-03-20 15:30:00,56.5,56.55,56.47,56.55,104900.0,44.4977,44.5371,44.4741,44.5371,104900.0
2006-03-20 15:35:00,56.56,56.6,56.53,56.59,101500.0,44.545,44.5765,44.5214,44.5686,101500.0
2006-03-20 15:40:00,56.59,56.61,56.54,56.61,51500.0,44.5686,44.5844,44.5292,44.5844,51500.0
2006-03-20 15:45:00,56.61,56.61,56.52,56.53,86600.0,44.5844,44.5844,44.5135,44.5214,86600.0
2006-03-20 15:50:00,56.52,56.55,56.5,56.55,105000.0,44.5135,44.5371,44.4977,44.5371,105000.0
2006-03-20 15:55:00,56.54,56.57,56.52,56.52,81200.0,44.5292,44.5529,44.5135,44.5135,81200.0
2006-03-21 09:30:00,56.74,56.74,56.54,56.69,102900.0,44.6868,44.6868,44.5292,44.6474,102900.0
2006-03-21 09:35:00,56.69,56.76,56.56,56.56,49700.0,44.6474,44.7025,44.545,44.545,49700.0
2006-03-21 09:40:00,56.59,56.81,56.55,56.81,128000.0,44.5686,44.7419,44.5371,44.7419,128000.0
2006-03-21 09:45:00,56.81,56.91,56.7,56.7,167200.0,44.7419,44.8206,44.6553,44.6553,167200.0
2006-03-21 09:50:00,56.7,56.8,56.68,56.74,58900.0,44.6553,44.734,44.6395,44.6868,58900.0
2006-03-21 09:55:00,56.71,56.85,56.68,56.82,86700.0,44.6631,44.7734,44.6395,44.7498,86700.0
2006-03-21 10:00:00,56.82,56.89,56.68,56.68,99100.0,44.7498,44.8049,44.6395,44.6395,99100.0
2006-03-21 10:05:00,56.67,56.79,56.63,56.79,42100.0,44.6316,44.7261,44.6001,44.7261,42100.0
2006-03-21 10:10:00,56.79,56.81,56.74,56.78,66200.0,44.7261,44.7419,44.6868,44.7183,66200.0
2006-03-21 10:15:00,56.77,56.77,56.51,56.59,77900.0,44.7104,44.7104,44.5056,44.5686,77900.0
2006-03-21 10:20:00,56.6,56.66,56.51,56.52,63500.0,44.5765,44.6238,44.5056,44.5135,63500.0
2006-03-21 10:25:00,56.52,56.57,56.5,56.54,16200.0,44.5135,44.5529,44.4977,44.5292,16200.0
2006-03-21 10:30:00,56.57,56.63,56.52,56.54,51300.0,44.5529,44.6001,44.5135,44.5292,51300.0
2006-03-21 10:35:00,56.55,56.59,56.52,56.57,26100.0,44.5371,44.5686,44.5135,44.5529,26100.0
2006-03-21 10:40:00,56.57,56.69,56.57,56.67,29100.0,44.5529,44.6474,44.5529,44.6316,29100.0
2006-03-21 10:45:00,56.69,56.69,56.58,56.63,36400.0,44.6474,44.6474,44.5607,44.6001,36400.0
2006-03-21 10:50:00,56.64,56.64,56.53,56.58,25200.0,44.608,44.608,44.5214,44.5607,25200.0
2006-03-21 10:55:00,56.58,56.6,56.52,56.52,40800.0,44.5607,44.5765,44.5135,44.5135,40800.0
2006-03-21 11:00:00,56.54,56.55,56.51,56.54,40200.0,44.5292,44.5371,44.5056,44.5292,40200.0
2006-03-21 11:05:00,56.54,56.61,56.51,56.51,38200.0,44.5292,44.5844,44.5056,44.5056,38200.0
2006-03-21 11:10:00,56.52,56.54,56.43,56.54,52800.0,44.5135,44.5292,44.4426,44.5292,52800.0
2006-03-21 11:15:00,56.55,56.59,56.5,56.54,34100.0,44.5371,44.5686,44.4977,44.5292,34100.0
2006-03-21 11:20:00,56.54,56.54,56.48,56.53,93900.0,44.5292,44.5292,44.482,44.5214,93900.0
2006-03-21 11:25:00,56.53,56.55,56.51,56.51,31300.0,44.5214,44.5371,44.5056,44.5056,31300.0
2006-03-21 11:30:00,56.51,56.52,56.47,56.5,206200.0,44.5056,44.5135,44.4741,44.4977,206200.0
2006-03-21 11:35:00,56.53,56.7,56.52,56.69,76900.0,44.5214,44.6553,44.5135,44.6474,76900.0
2006-03-21 11:40:00,56.67,56.8,56.67,56.79,52400.0,44.6316,44.734,44.6316,44.7261,52400.0
2006-03-21 11:45:00,56.79,56.8,56.6,56.63,61100.0,44.7261,44.734,44.5765,44.6001,61100.0
2006-03-21 11:50:00,56.63,56.63,56.55,56.59,40700.0,44.6001,44.6001,44.5371,44.5686,40700.0
2006-03-21 11:55:00,56.59,56.71,56.54,56.56,280100.0,44.5686,44.6631,44.5292,44.545,280100.0
2006-03-21 12:00:00,56.56,56.65,56.56,56.63,31300.0,44.545,44.6159,44.545,44.6001,31300.0
2006-03-21 12:05:00,56.61,56.66,56.57,56.64,40000.0,44.5844,44.6238,44.5529,44.608,40000.0
2006-03-21 12:10:00,56.64,56.7,56.64,56.7,129200.0,44.608,44.6553,44.608,44.6553,129200.0
2006-03-21 12:15:00,56.71,56.8,56.69,56.77,84800.0,44.6631,44.734,44.6474,44.7104,84800.0
2006-03-21 12:20:00,56.78,56.8,56.6,56.64,83800.0,44.7183,44.734,44.5765,44.608,83800.0
2006-03-21 12:25:00,56.64,56.66,56.52,56.56,31600.0,44.608,44.6238,44.5135,44.545,31600.0
2006-03-21 12:30:00,56.56,56.59,56.54,56.58,15200.0,44.545,44.5686,44.5292,44.5607,15200.0
2006-03-21 12:35:00,56.58,56.58,56.51,56.52,35600.0,44.5607,44.5607,44.5056,44.5135,35600.0
2006-03-21 12:40:00,56.51,56.56,56.51,56.55,33000.0,44.5056,44.545,44.5056,44.5371,33000.0
2006-03-21 12:45:00,56.55,56.57,56.51,56.55,43700.0,44.5371,44.5529,44.5056,44.5371,43700.0
2006-03-21 12:50:00,56.53,56.64,56.53,56.53,33500.0,44.5214,44.608,44.5214,44.5214,33500.0
2006-03-21 12:55:00,56.53,56.59,56.5,56.56,60900.0,44.5214,44.5686,44.4977,44.545,60900.0
2006-03-21 13:00:00,56.58,56.69,56.53,56.54,50400.0,44.5607,44.6474,44.5214,44.5292,50400.0
2006-03-21 13:05:00,56.54,56.69,56.52,56.66,36600.0,44.5292,44.6474,44.5135,44.6238,36600.0
2006-03-21 13:10:00,56.64,56.69,56.59,56.69,25900.0,44.608,44.6474,44.5686,44.6474,25900.0
2006-03-21 13:15:00,56.69,56.7,56.59,56.62,22500.0,44.6474,44.6553,44.5686,44.5923,22500.0
2006-03-21 13:20:00,56.6,56.7,56.6,56.67,19500.0,44.5765,44.6553,44.5765,44.6316,19500.0
2006-03-21 13:25:00,56.66,56.67,56.5,56.55,48000.0,44.6238,44.6316,44.4977,44.5371,48000.0
2006-03-21 13:30:00,56.54,56.62,56.54,56.59,19000.0,44.5292,44.5923,44.5292,44.5686,19000.0
2006-03-21 13:35:00,56.61,56.63,56.5,56.54,37800.0,44.5844,44.6001,44.4977,44.5292,37800.0
2006-03-21 13:40:00,56.53,56.54,56.51,56.51,22200.0,44.5214,44.5292,44.5056,44.5056,22200.0
2006-03-21 13:45:00,56.51,56.53,56.45,56.51,97300.0,44.5056,44.5214,44.4584,44.5056,97300.0
2006-03-21 13:50:00,56.51,56.54,56.42,56.44,36700.0,44.5056,44.5292,44.4347,44.4505,36700.0
2006-03-21 13:55:00,56.43,56.44,56.28,56.32,66300.0,44.4426,44.4505,44.3245,44.356,66300.0
2006-03-21 14:00:00,56.3,56.36,56.28,56.32,50200.0,44.3402,44.3875,44.3245,44.356,50200.0
2006-03-21 14:05:00,56.32,56.39,56.32,56.32,84000.0,44.356,44.4111,44.356,44.356,84000.0
2006-03-21 14:10:00,56.3,56.32,56.09,56.13,66500.0,44.3402,44.356,44.1748,44.2063,66500.0
2006-03-21 14:15:00,56.13,56.23,56.1,56.16,46100.0,44.2063,44.2851,44.1827,44.23,46100.0
2006-03-21 14:20:00,56.16,56.23,56.16,56.16,43800.0,44.23,44.2851,44.23,44.23,43800.0
2006-03-21 14:25:00,56.17,56.17,55.97,56.01,76000.0,44.2378,44.2378,44.0803,44.1118,76000.0
2006-03-21 14:30:00,56.01,56.02,55.75,55.84,107200.0,44.1118,44.1197,43.9071,43.9779,107200.0
2006-03-21 14:35:00,55.84,55.97,55.83,55.93,78500.0,43.9779,44.0803,43.9701,44.0488,78500.0
2006-03-21 14:40:00,55.93,55.94,55.84,55.86,81700.0,44.0488,44.0567,43.9779,43.9937,81700.0
2006-03-21 14:45:00,55.85,55.86,55.75,55.75,58900.0,43.9858,43.9937,43.9071,43.9071,58900.0
2006-03-21 14:50:00,55.75,55.77,55.67,55.7,118800.0,43.9071,43.9228,43.8441,43.8677,118800.0
2006-03-21 14:55:00,55.7,55.72,55.56,55.67,87000.0,43.8677,43.8834,43.7574,43.8441,87000.0
2006-03-21 15:00:00,55.67,55.8,55.67,55.79,70900.0,43.8441,43.9464,43.8441,43.9386,70900.0
2006-03-21 15:05:00,55.79,55.79,55.7,55.76,62800.0,43.9386,43.9386,43.8677,43.9149,62800.0
2006-03-21 15:10:00,55.76,55.86,55.74,55.79,79200.0,43.9149,43.9937,43.8992,43.9386,79200.0
2006-03-21 15:15:00,55.81,55.95,55.79,55.95,59200.0,43.9543,44.0646,43.9386,44.0646,59200.0
2006-03-21 15:20:00,55.94,56.13,55.94,56.13,98800.0,44.0567,44.2063,44.0567,44.2063,98800.0
2006-03-21 15:25:00,56.13,56.21,56.09,56.1,136300.0,44.2063,44.2693,44.1748,44.1827,136300.0
2006-03-21 15:30:00,56.11,56.22,56.06,56.18,111400.0,44.1906,44.2772,44.1512,44.2457,111400.0
2006-03-21 15:35:00,56.18,56.21,56.03,56.06,119500.0,44.2457,44.2693,44.1276,44.1512,119500.0
2006-03-21 15:40:00,56.07,56.15,56.04,56.1,84200.0,44.1591,44.2221,44.1355,44.1827,84200.0
2006-03-21 15:45:00,56.11,56.43,56.08,56.42,323600.0,44.1906,44.4426,44.167,44.4347,323600.0
2006-03-21 15:50:00,56.42,56.43,56.11,56.18,118900.0,44.4347,44.4426,44.1906,44.2457,118900.0
2006-03-21 15:55:00,56.18,56.21,56.15,56.16,106800.0,44.2457,44.2693,44.2221,44.23,106800.0
2006-03-22 09:30:00,55.0,55.99,55.0,55.93,122100.0,43.3164,44.0961,43.3164,44.0488,122100.0
2006-03-22 09:35:00,55.93,56.07,55.82,55.86,80900.0,44.0488,44.1591,43.9622,43.9937,80900.0
2006-03-22 09:40:00,55.86,55.98,55.77,55.98,78100.0,43.9937,44.0882,43.9228,44.0882,78100.0
2006-03-22 09:45:00,55.98,56.23,55.98,56.2,54200.0,44.0882,44.2851,44.0882,44.2615,54200.0
2006-03-22 09:50:00,56.17,56.21,56.0,56.07,61300.0,44.2378,44.2693,44.104,44.1591,61300.0
2006-03-22 09:55:00,56.08,56.1,56.0,56.02,59800.0,44.167,44.1827,44.104,44.1197,59800.0
2006-03-22 10:00:00,56.01,56.17,56.0,56.11,55000.0,44.1118,44.2378,44.104,44.1906,55000.0
2006-03-22 10:05:00,56.13,56.15,55.83,55.95,53700.0,44.2063,44.2221,43.9701,44.0646,53700.0
2006-03-22 10:10:00,55.92,56.0,55.87,56.0,22400.0,44.041,44.104,44.0016,44.104,22400.0
2006-03-22 10:15:00,55.99,56.14,55.99,56.14,43000.0,44.0961,44.2142,44.0961,44.2142,43000.0
2006-03-22 10:20:00,56.15,56.15,56.03,56.1,67100.0,44.2221,44.2221,44.1276,44.1827,67100.0
2006-03-22 10:25:00,56.11,56.12,56.0,56.01,63500.0,44.1906,44.1985,44.104,44.1118,63500.0
2006-03-22 10:30:00,56.03,56.05,55.88,55.89,52200.0,44.1276,44.1433,44.0094,44.0173,52200.0
2006-03-22 10:35:00,55.87,55.9,55.82,55.86,28300.0,44.0016,44.0252,43.9622,43.9937,28300.0
2006-03-22 10:40:00,55.86,55.9,55.77,55.83,27500.0,43.9937,44.0252,43.9228,43.9701,27500.0
2006-03-22 10:45:00,55.83,55.88,55.79,55.79,29600.0,43.9701,44.0094,43.9386,43.9386,29600.0
2006-03-22 10:50:00,55.77,55.85,55.75,55.75,44600.0,43.9228,43.9858,43.9071,43.9071,44600.0
2006-03-22 10:55:00,55.75,55.75,55.65,55.67,77200.0,43.9071,43.9071,43.8283,43.8441,77200.0
2006-03-22 11:00:00,55.68,55.85,55.68,55.84,48000.0,43.8519,43.9858,43.8519,43.9779,48000.0
2006-03-22 11:05:00,55.85,55.89,55.84,55.85,61700.0,43.9858,44.0173,43.9779,43.9858,61700.0
2006-03-22 11:10:00,55.86,55.94,55.84,55.9,79900.0,43.9937,44.0567,43.9779,44.0252,79900.0
2006-03-22 11:15:00,55.92,55.95,55.85,55.85,46900.0,44.041,44.0646,43.9858,43.9858,46900.0
2006-03-22 11:20:00,55.85,55.96,55.83,55.93,73400.0,43.9858,44.0725,43.9701,44.0488,73400.0
2006-03-22 11:25:00,55.93,55.94,55.9,55.94,67800.0,44.0488,44.0567,44.0252,44.0567,67800.0
2006-03-22 11:30:00,55.93,56.0,55.93,55.97,81900.0,44.0488,44.104,44.0488,44.0803,81900.0
2006-03-22 11:35:00,55.97,56.11,55.97,56.1,39900.0,44.0803,44.1906,44.0803,44.1827,39900.0
2006-03-22 11:40:00,56.11,56.17,56.09,56.13,33500.0,44.1906,44.2378,44.1748,44.2063,33500.0
2006-03-22 11:45:00,56.14,56.2,56.09,56.19,42100.0,44.2142,44.2615,44.1748,44.2536,42100.0
2006-03-22 11:50:00,56.18,56.2,56.09,56.15,72200.0,44.2457,44.2615,44.1748,44.2221,72200.0
2006-03-22 11:55:00,56.15,56.16,56.09,56.1,23000.0,44.2221,44.23,44.1748,44.1827,23000.0
2006-03-22 12:00:00,56.1,56.27,56.09,56.27,43900.0,44.1827,44.3166,44.1748,44.3166,43900.0
2006-03-22 12:05:00,56.27,56.32,56.27,56.3,75900.0,44.3166,44.356,44.3166,44.3402,75900.0
2006-03-22 12:10:00,56.3,56.3,56.27,56.29,13900.0,44.3402,44.3402,44.3166,44.3324,13900.0
2006-03-22 12:15:00,56.28,56.3,56.21,56.24,39100.0,44.3245,44.3402,44.2693,44.293,39100.0
2006-03-22 12:20:00,56.24,56.25,56.17,56.17,41000.0,44.293,44.3008,44.2378,44.2378,41000.0
2006-03-22 12:25:00,56.16,56.17,56.05,56.11,68600.0,44.23,44.2378,44.1433,44.1906,68600.0
2006-03-22 12:30:00,56.11,56.14,56.04,56.05,19100.0,44.1906,44.2142,44.1355,44.1433,19100.0
2006-03-22 12:35:00,56.03,56.09,56.03,56.09,19500.0,44.1276,44.1748,44.1276,44.1748,19500.0
2006-03-22 12:40:00,56.09,56.17,56.09,56.15,25800.0,44.1748,44.2378,44.1748,44.2221,25800.0
2006-03-22 12:45:00,56.13,56.16,56.12,56.15,18800.0,44.2063,44.23,44.1985,44.2221,18800.0
2006-03-22 12:50:00,56.14,56.16,56.13,56.14,32800.0,44.2142,44.23,44.2063,44.2142,32800.0
2006-03-22 12:55:00,56.14,56.19,56.14,56.19,20500.0,44.2142,44.2536,44.2142,44.2536,20500.0
2006-03-22 13:00:00,56.19,56.21,56.18,56.19,32700.0,44.2536,44.2693,44.2457,44.2536,32700.0
2006-03-22 13:05:00,56.2,56.27,56.16,56.18,54000.0,44.2615,44.3166,44.23,44.2457,54000.0
2006-03-22 13:10:00,56.18,56.21,56.14,56.21,33100.0,44.2457,44.2693,44.2142,44.2693,33100.0
2006-03-22 13:15:00,56.19,56.28,56.19,56.26,37000.0,44.2536,44.3245,44.2536,44.3087,37000.0
2006-03-22 13:20:00,56.26,56.28,56.2,56.27,44300.0,44.3087,44.3245,44.2615,44.3166,44300.0
2006-03-22 13:25:00,56.27,56.29,56.26,56.26,29200.0,44.3166,44.3324,44.3087,44.3087,29200.0
2006-03-22 13:30:00,56.26,56.26,56.17,56.26,48800.0,44.3087,44.3087,44.2378,44.3087,48800.0
2006-03-22 13:35:00,56.26,56.29,56.13,56.14,55200.0,44.3087,44.3324,44.2063,44.2142,55200.0
2006-03-22 13:40:00,56.14,56.15,56.1,56.15,46000.0,44.2142,44.2221,44.1827,44.2221,46000.0
2006-03-22 13:45:00,56.14,56.17,56.05,56.11,47900.0,44.2142,44.2378,44.1433,44.1906,47900.0
2006-03-22 13:50:00,56.11,56.22,56.1,56.21,27300.0,44.1906,44.2772,44.1827,44.2693,27300.0
2006-03-22 13:55:00,56.23,56.27,56.2,56.27,49100.0,44.2851,44.3166,44.2615,44.3166,49100.0
2006-03-22 14:00:00,56.26,56.31,56.24,56.31,55000.0,44.3087,44.3481,44.293,44.3481,55000.0
2006-03-22 14:05:00,56.31,56.4,56.3,56.39,38900.0,44.3481,44.419,44.3402,44.4111,38900.0
2006-03-22 14:10:00,56.39,56.4,56.33,56.37,40600.0,44.4111,44.419,44.3639,44.3954,40600.0
2006-03-22 14:15:00,56.37,56.37,56.26,56.3,30400.0,44.3954,44.3954,44.3087,44.3402,30400.0
2006-03-22 14:20:00,56.3,56.35,56.24,56.27,45600.0,44.3402,44.3796,44.293,44.3166,45600.0
2006-03-22 14:25:00,56.27,56.31,56.24,56.25,36300.0,44.3166,44.3481,44.293,44.3008,36300.0
2006-03-22 14:30:00,56.26,56.27,56.22,56.23,48800.0,44.3087,44.3166,44.2772,44.2851,48800.0
2006-03-22 14:35:00,56.23,56.32,56.22,56.32,37500.0,44.2851,44.356,44.2772,44.356,37500.0
2006-03-22 14:40:00,56.31,56.35,56.3,56.3,31000.0,44.3481,44.3796,44.3402,44.3402,31000.0
2006-03-22 14:45:00,56.3,56.33,56.25,56.27,42100.0,44.3402,44.3639,44.3008,44.3166,42100.0
2006-03-22 14:50:00,56.25,56.37,56.25,56.37,24800.0,44.3008,44.3954,44.3008,44.3954,24800.0
2006-03-22 14:55:00,56.36,56.37,56.33,56.35,28400.0,44.3875,44.3954,44.3639,44.3796,28400.0
2006-03-22 15:00:00,56.34,56.37,56.31,56.36,42600.0,44.3717,44.3954,44.3481,44.3875,42600.0
2006-03-22 15:05:00,56.34,56.38,56.34,56.37,43400.0,44.3717,44.4032,44.3717,44.3954,43400.0
2006-03-22 15:10:00,56.37,56.39,56.36,56.38,26300.0,44.3954,44.4111,44.3875,44.4032,26300.0
2006-03-22 15:15:00,56.38,56.39,56.26,56.26,38500.0,44.4032,44.4111,44.3087,44.3087,38500.0
2006-03-22 15:20:00,56.27,56.35,56.27,56.35,41700.0,44.3166,44.3796,44.3166,44.3796,41700.0
2006-03-22 15:25:00,56.34,56.4,56.33,56.39,45800.0,44.3717,44.419,44.3639,44.4111,45800.0
2006-03-22 15:30:00,56.38,56.51,56.38,56.48,121900.0,44.4032,44.5056,44.4032,44.482,121900.0
2006-03-22 15:35:00,56.48,56.61,56.48,56.56,133300.0,44.482,44.5844,44.482,44.545,133300.0
2006-03-22 15:40:00,56.56,56.91,56.55,56.68,172800.0,44.545,44.8206,44.5371,44.6395,172800.0
2006-03-22 15:45:00,56.68,56.79,56.66,56.66,145400.0,44.6395,44.7261,44.6238,44.6238,145400.0
2006-03-22 15:50:00,56.63,56.72,56.61,56.63,95400.0,44.6001,44.671,44.5844,44.6001,95400.0
2006-03-22 15:55:00,56.63,56.74,56.63,56.64,151200.0,44.6001,44.6868,44.6001,44.608,151200.0
2006-03-23 09:30:00,56.25,56.29,56.02,56.28,157100.0,44.3008,44.3324,44.1197,44.3245,157100.0
2006-03-23 09:35:00,56.28,56.47,56.26,56.47,80900.0,44.3245,44.4741,44.3087,44.4741,80900.0
2006-03-23 09:40:00,56.5,56.55,56.23,56.27,74700.0,44.4977,44.5371,44.2851,44.3166,74700.0
2006-03-23 09:45:00,56.3,56.37,56.23,56.27,72400.0,44.3402,44.3954,44.2851,44.3166,72400.0
2006-03-23 09:50:00,56.27,56.34,56.24,56.29,44600.0,44.3166,44.3717,44.293,44.3324,44600.0
2006-03-23 09:55:00,56.32,56.35,56.26,56.29,35600.0,44.356,44.3796,44.3087,44.3324,35600.0
2006-03-23 10:00:00,56.29,56.31,56.09,56.18,91700.0,44.3324,44.3481,44.1748,44.2457,91700.0
2006-03-23 10:05:00,56.18,56.27,56.15,56.25,61000.0,44.2457,44.3166,44.2221,44.3008,61000.0
2006-03-23 10:10:00,56.25,56.25,56.11,56.11,53700.0,44.3008,44.3008,44.1906,44.1906,53700.0
2006-03-23 10:15:00,56.1,56.14,56.01,56.08,63600.0,44.1827,44.2142,44.1118,44.167,63600.0
2006-03-23 10:20:00,56.07,56.2,56.0,56.2,68400.0,44.1591,44.2615,44.104,44.2615,68400.0
2006-03-23 10:25:00,56.2,56.25,56.13,56.18,54300.0,44.2615,44.3008,44.2063,44.2457,54300.0
2006-03-23 10:30:00,56.19,56.22,56.04,56.08,77900.0,44.2536,44.2772,44.1355,44.167,77900.0
2006-03-23 10:35:00,56.08,56.09,55.95,56.05,82800.0,44.167,44.1748,44.0646,44.1433,82800.0
2006-03-23 10:40:00,56.04,56.1,56.0,56.08,49600.0,44.1355,44.1827,44.104,44.167,49600.0
2006-03-23 10:45:00,56.09,56.13,56.06,56.06,61700.0,44.1748,44.2063,44.1512,44.1512,61700.0
2006-03-23 10:50:00,56.04,56.08,56.0,56.04,59400.0,44.1355,44.167,44.104,44.1355,59400.0
2006-03-23 10:55:00,56.04,56.06,55.97,56.04,36800.0,44.1355,44.1512,44.0803,44.1355,36800.0
2006-03-23 11:00:00,56.04,56.04,55.93,56.04,43700.0,44.1355,44.1355,44.0488,44.1355,43700.0
2006-03-23 11:05:00,56.03,56.09,55.94,56.07,39700.0,44.1276,44.1748,44.0567,44.1591,39700.0
2006-03-23 11:10:00,56.08,56.17,56.07,56.15,48000.0,44.167,44.2378,44.1591,44.2221,48000.0
2006-03-23 11:15:00,56.16,56.18,55.98,56.02,44500.0,44.23,44.2457,44.0882,44.1197,44500.0
2006-03-23 11:20:00,56.03,56.1,56.01,56.02,40200.0,44.1276,44.1827,44.1118,44.1197,40200.0
2006-03-23 11:25:00,56.02,56.03,55.85,55.91,57400.0,44.1197,44.1276,43.9858,44.0331,57400.0
2006-03-23 11:30:00,55.91,55.99,55.89,55.98,44200.0,44.0331,44.0961,44.0173,44.0882,44200.0
2006-03-23 11:35:00,55.97,56.0,55.93,55.98,39600.0,44.0803,44.104,44.0488,44.0882,39600.0
2006-03-23 11:40:00,55.98,56.0,55.94,55.94,43300.0,44.0882,44.104,44.0567,44.0567,43300.0
2006-03-23 11:45:00,55.95,55.96,55.88,55.88,59700.0,44.0646,44.0725,44.0094,44.0094,59700.0
2006-03-23 11:50:00,55.88,56.0,55.87,56.0,95800.0,44.0094,44.104,44.0016,44.104,95800.0
2006-03-23 11:55:00,55.99,56.0,55.96,55.98,30000.0,44.0961,44.104,44.0725,44.0882,30000.0
2006-03-23 12:00:00,55.98,56.0,55.92,55.95,28600.0,44.0882,44.104,44.041,44.0646,28600.0
2006-03-23 12:05:00,55.94,55.97,55.85,55.91,44500.0,44.0567,44.0803,43.9858,44.0331,44500.0
2006-03-23 12:10:00,55.93,55.94,55.91,55.94,30500.0,44.0488,44.0567,44.0331,44.0567,30500.0
2006-03-23 12:15:00,55.93,55.95,55.87,55.92,63000.0,44.0488,44.0646,44.0016,44.041,63000.0
2006-03-23 12:20:00,55.91,55.97,55.89,55.93,31100.0,44.0331,44.0803,44.0173,44.0488,31100.0
2006-03-23 12:25:00,55.93,55.97,55.92,55.96,26000.0,44.0488,44.0803,44.041,44.0725,26000.0
2006-03-23 12:30:00,55.97,55.98,55.93,55.97,22200.0,44.0803,44.0882,44.0488,44.0803,22200.0
2006-03-23 12:35:00,55.97,56.0,55.95,55.98,32000.0,44.0803,44.104,44.0646,44.0882,32000.0
2006-03-23 12:40:00,55.98,56.0,55.97,56.0,37500.0,44.0882,44.104,44.0803,44.104,37500.0
2006-03-23 12:45:00,56.0,56.06,55.99,56.0,77900.0,44.104,44.1512,44.0961,44.104,77900.0
2006-03-23 12:50:00,56.0,56.04,55.98,56.01,32800.0,44.104,44.1355,44.0882,44.1118,32800.0
2006-03-23 12:55:00,56.02,56.04,55.99,56.01,68500.0,44.1197,44.1355,44.0961,44.1118,68500.0
2006-03-23 13:00:00,56.01,56.07,55.99,56.02,58600.0,44.1118,44.1591,44.0961,44.1197,58600.0
2006-03-23 13:05:00,56.03,56.05,56.02,56.03,23400.0,44.1276,44.1433,44.1197,44.1276,23400.0
2006-03-23 13:10:00,56.04,56.07,56.03,56.03,45200.0,44.1355,44.1591,44.1276,44.1276,45200.0
2006-03-23 13:15:00,56.02,56.03,56.0,56.02,112100.0,44.1197,44.1276,44.104,44.1197,112100.0
2006-03-23 13:20:00,56.03,56.07,56.02,56.06,106300.0,44.1276,44.1591,44.1197,44.1512,106300.0
2006-03-23 13:25:00,56.07,56.09,56.06,56.07,29700.0,44.1591,44.1748,44.1512,44.1591,29700.0
2006-03-23 13:30:00,56.07,56.08,56.03,56.03,41300.0,44.1591,44.167,44.1276,44.1276,41300.0
2006-03-23 13:35:00,56.03,56.09,56.0,56.05,36300.0,44.1276,44.1748,44.104,44.1433,36300.0
2006-03-23 13:40:00,56.05,56.08,56.0,56.02,52800.0,44.1433,44.167,44.104,44.1197,52800.0
2006-03-23 13:45:00,56.04,56.08,56.01,56.08,41600.0,44.1355,44.167,44.1118,44.167,41600.0
2006-03-23 13:50:00,56.07,56.09,56.06,56.09,24800.0,44.1591,44.1748,44.1512,44.1748,24800.0
2006-03-23 13:55:00,56.09,56.18,56.06,56.17,42000.0,44.1748,44.2457,44.1512,44.2378,42000.0
2006-03-23 14:00:00,56.17,56.27,56.17,56.18,94700.0,44.2378,44.3166,44.2378,44.2457,94700.0
2006-03-23 14:05:00,56.19,56.23,56.16,56.19,59500.0,44.2536,44.2851,44.23,44.2536,59500.0
2006-03-23 14:10:00,56.2,56.2,56.12,56.15,28100.0,44.2615,44.2615,44.1985,44.2221,28100.0
2006-03-23 14:15:00,56.15,56.18,56.12,56.18,85000.0,44.2221,44.2457,44.1985,44.2457,85000.0
2006-03-23 14:20:00,56.2,56.26,56.14,56.25,131600.0,44.2615,44.3087,44.2142,44.3008,131600.0
2006-03-23 14:25:00,56.26,56.41,56.2,56.4,163700.0,44.3087,44.4269,44.2615,44.419,163700.0
2006-03-23 14:30:00,56.46,56.46,56.15,56.15,107200.0,44.4662,44.4662,44.2221,44.2221,107200.0
2006-03-23 14:35:00,56.15,56.19,56.1,56.14,76400.0,44.2221,44.2536,44.1827,44.2142,76400.0
2006-03-23 14:40:00,56.14,56.19,56.09,56.15,77800.0,44.2142,44.2536,44.1748,44.2221,77800.0
2006-03-23 14:45:00,56.09,56.24,56.09,56.2,46200.0,44.1748,44.293,44.1748,44.2615,46200.0
2006-03-23 14:50:00,56.2,56.24,56.07,56.07,59300.0,44.2615,44.293,44.1591,44.1591,59300.0
2006-03-23 14:55:00,56.07,56.09,55.99,56.08,74200.0,44.1591,44.1748,44.0961,44.167,74200.0
2006-03-23 15:00:00,56.05,56.06,56.01,56.02,62900.0,44.1433,44.1512,44.1118,44.1197,62900.0
2006-03-23 15:05:00,56.03,56.19,56.02,56.13,96500.0,44.1276,44.2536,44.1197,44.2063,96500.0
2006-03-23 15:10:00,56.13,56.18,56.12,56.15,47200.0,44.2063,44.2457,44.1985,44.2221,47200.0
2006-03-23 15:15:00,56.16,56.18,56.08,56.12,68500.0,44.23,44.2457,44.167,44.1985,68500.0
2006-03-23 15:20:00,56.14,56.18,56.11,56.11,81800.0,44.2142,44.2457,44.1906,44.1906,81800.0
2006-03-23 15:25:00,56.11,56.12,56.04,56.09,94800.0,44.1906,44.1985,44.1355,44.1748,94800.0
2006-03-23 15:30:00,56.08,56.11,56.03,56.04,59400.0,44.167,44.1906,44.1276,44.1355,59400.0
2006-03-23 15:35:00,56.03,56.15,56.03,56.15,37900.0,44.1276,44.2221,44.1276,44.2221,37900.0
2006-03-23 15:40:00,56.14,56.25,56.13,56.25,80900.0,44.2142,44.3008,44.2063,44.3008,80900.0
2006-03-23 15:45:00,56.23,56.37,56.23,56.31,196000.0,44.2851,44.3954,44.2851,44.3481,196000.0
2006-03-23 15:50:00,56.33,56.38,56.21,56.37,193600.0,44.3639,44.4032,44.2693,44.3954,193600.0
2006-03-23 15:55:00,56.36,56.41,56.33,56.4,361400.0,44.3875,44.4269,44.3639,44.419,361400.0
2006-03-24 09:30:00,56.18,56.78,56.18,56.38,97500.0,44.2457,44.7183,44.2457,44.4032,97500.0
2006-03-24 09:35:00,56.39,56.44,56.25,56.25,52500.0,44.4111,44.4505,44.3008,44.3008,52500.0
2006-03-24 09:40:00,56.26,56.3,56.18,56.19,55100.0,44.3087,44.3402,44.2457,44.2536,55100.0
2006-03-24 09:45:00,56.18,56.2,55.96,56.11,85100.0,44.2457,44.2615,44.0725,44.1906,85100.0
2006-03-24 09:50:00,56.12,56.18,56.0,56.08,62300.0,44.1985,44.2457,44.104,44.167,62300.0
2006-03-24 09:55:00,56.09,56.15,56.03,56.1,45500.0,44.1748,44.2221,44.1276,44.1827,45500.0
2006-03-24 10:00:00,56.07,56.19,56.07,56.15,20500.0,44.1591,44.2536,44.1591,44.2221,20500.0
2006-03-24 10:05:00,56.13,56.26,56.1,56.14,30400.0,44.2063,44.3087,44.1827,44.2142,30400.0
2006-03-24 10:10:00,56.15,56.19,56.1,56.11,29000.0,44.2221,44.2536,44.1827,44.1906,29000.0
2006-03-24 10:15:00,56.12,56.13,56.07,56.1,62600.0,44.1985,44.2063,44.1591,44.1827,62600.0
2006-03-24 10:20:00,56.1,56.11,55.98,56.01,58800.0,44.1827,44.1906,44.0882,44.1118,58800.0
2006-03-24 10:25:00,56.0,56.1,55.95,56.05,72000.0,44.104,44.1827,44.0646,44.1433,72000.0
2006-03-24 10:30:00,56.05,56.12,55.96,55.98,46200.0,44.1433,44.1985,44.0725,44.0882,46200.0
2006-03-24 10:35:00,55.98,56.0,55.91,55.97,64800.0,44.0882,44.104,44.0331,44.0803,64800.0
2006-03-24 10:40:00,55.97,55.98,55.92,55.96,73700.0,44.0803,44.0882,44.041,44.0725,73700.0
2006-03-24 10:45:00,55.98,56.0,55.9,55.9,49900.0,44.0882,44.104,44.0252,44.0252,49900.0
2006-03-24 10:50:00,55.9,55.99,55.89,55.93,51400.0,44.0252,44.0961,44.0173,44.0488,51400.0
2006-03-24 10:55:00,55.93,55.98,55.91,55.91,58800.0,44.0488,44.0882,44.0331,44.0331,58800.0
2006-03-24 11:00:00,55.93,55.95,55.9,55.93,44300.0,44.0488,44.0646,44.0252,44.0488,44300.0
2006-03-24 11:05:00,55.94,55.98,55.93,55.96,42600.0,44.0567,44.0882,44.0488,44.0725,42600.0
2006-03-24 11:10:00,55.96,55.99,55.94,55.97,70500.0,44.0725,44.0961,44.0567,44.0803,70500.0
2006-03-24 11:15:00,55.96,56.02,55.96,56.01,62700.0,44.0725,44.1197,44.0725,44.1118,62700.0
2006-03-24 11:20:00,56.02,56.05,56.0,56.02,75300.0,44.1197,44.1433,44.104,44.1197,75300.0
2006-03-24 11:25:00,56.03,56.07,55.98,56.05,50100.0,44.1276,44.1591,44.0882,44.1433,50100.0
2006-03-24 11:30:00,56.04,56.06,55.98,55.98,77500.0,44.1355,44.1512,44.0882,44.0882,77500.0
2006-03-24 11:35:00,55.99,56.0,55.92,55.93,53900.0,44.0961,44.104,44.041,44.0488,53900.0
2006-03-24 11:40:00,55.93,56.0,55.91,56.0,38800.0,44.0488,44.104,44.0331,44.104,38800.0
2006-03-24 11:45:00,56.0,56.01,55.96,55.97,33600.0,44.104,44.1118,44.0725,44.0803,33600.0
2006-03-24 11:50:00,55.99,56.03,55.96,55.96,42100.0,44.0961,44.1276,44.0725,44.0725,42100.0
2006-03-24 11:55:00,55.96,56.0,55.96,55.96,22400.0,44.0725,44.104,44.0725,44.0725,22400.0
2006-03-24 12:00:00,55.96,56.04,55.92,55.99,39600.0,44.0725,44.1355,44.041,44.0961,39600.0
2006-03-24 12:05:00,55.99,56.0,55.91,55.94,33100.0,44.0961,44.104,44.0331,44.0567,33100.0
2006-03-24 12:10:00,55.92,55.95,55.91,55.93,38000.0,44.041,44.0646,44.0331,44.0488,38000.0
2006-03-24 12:15:00,55.93,55.94,55.92,55.94,21700.0,44.0488,44.0567,44.041,44.0567,21700.0
2006-03-24 12:20:00,55.94,55.95,55.92,55.93,40200.0,44.0567,44.0646,44.041,44.0488,40200.0
2006-03-24 12:25:00,55.94,55.94,55.92,55.94,33700.0,44.0567,44.0567,44.041,44.0567,33700.0
2006-03-24 12:30:00,55.93,55.94,55.91,55.91,26100.0,44.0488,44.0567,44.0331,44.0331,26100.0
2006-03-24 12:35:00,55.91,55.92,55.88,55.91,29500.0,44.0331,44.041,44.0094,44.0331,29500.0
2006-03-24 12:40:00,55.9,55.91,55.86,55.86,33000.0,44.0252,44.0331,43.9937,43.9937,33000.0
2006-03-24 12:45:00,55.86,55.87,55.75,55.77,83200.0,43.9937,44.0016,43.9071,43.9228,83200.0
2006-03-24 12:50:00,55.78,55.87,55.77,55.78,59900.0,43.9307,44.0016,43.9228,43.9307,59900.0
2006-03-24 12:55:00,55.78,55.82,55.76,55.82,72600.0,43.9307,43.9622,43.9149,43.9622,72600.0
2006-03-24 13:00:00,55.81,55.81,55.66,55.68,39400.0,43.9543,43.9543,43.8362,43.8519,39400.0
2006-03-24 13:05:00,55.68,55.7,55.63,55.65,43800.0,43.8519,43.8677,43.8126,43.8283,43800.0
2006-03-24 13:10:00,55.65,55.69,55.59,55.62,97100.0,43.8283,43.8598,43.7811,43.8047,97100.0
2006-03-24 13:15:00,55.61,55.62,55.5,55.5,70100.0,43.7968,43.8047,43.7102,43.7102,70100.0
2006-03-24 13:20:00,55.5,55.54,55.45,55.49,102700.0,43.7102,43.7417,43.6708,43.7023,102700.0
2006-03-24 13:25:00,55.49,55.55,55.46,55.54,42000.0,43.7023,43.7495,43.6787,43.7417,42000.0
2006-03-24 13:30:00,55.55,55.7,55.55,55.66,35400.0,43.7495,43.8677,43.7495,43.8362,35400.0
2006-03-24 13:35:00,55.65,55.66,55.57,55.65,39300.0,43.8283,43.8362,43.7653,43.8283,39300.0
2006-03-24 13:40:00,55.65,55.72,55.65,55.71,37100.0,43.8283,43.8834,43.8283,43.8756,37100.0
2006-03-24 13:45:00,55.71,55.76,55.68,55.7,55400.0,43.8756,43.9149,43.8519,43.8677,55400.0
2006-03-24 13:50:00,55.68,55.8,55.68,55.77,53800.0,43.8519,43.9464,43.8519,43.9228,53800.0
2006-03-24 13:55:00,55.75,55.81,55.72,55.75,55000.0,43.9071,43.9543,43.8834,43.9071,55000.0
2006-03-24 14:00:00,55.75,55.75,55.66,55.72,54300.0,43.9071,43.9071,43.8362,43.8834,54300.0
2006-03-24 14:05:00,55.71,55.73,55.61,55.65,52300.0,43.8756,43.8913,43.7968,43.8283,52300.0
2006-03-24 14:10:00,55.66,55.7,55.66,55.69,89600.0,43.8362,43.8677,43.8362,43.8598,89600.0
2006-03-24 14:15:00,55.69,55.75,55.66,55.66,79000.0,43.8598,43.9071,43.8362,43.8362,79000.0
2006-03-24 14:20:00,55.68,55.72,55.68,55.7,81900.0,43.8519,43.8834,43.8519,43.8677,81900.0
2006-03-24 14:25:00,55.7,55.7,55.63,55.7,122900.0,43.8677,43.8677,43.8126,43.8677,122900.0
2006-03-24 14:30:00,55.7,55.71,55.67,55.7,48100.0,43.8677,43.8756,43.8441,43.8677,48100.0
2006-03-24 14:35:00,55.7,55.7,55.63,55.66,31600.0,43.8677,43.8677,43.8126,43.8362,31600.0
2006-03-24 14:40:00,55.67,55.77,55.67,55.75,81100.0,43.8441,43.9228,43.8441,43.9071,81100.0
2006-03-24 14:45:00,55.76,55.76,55.7,55.72,43700.0,43.9149,43.9149,43.8677,43.8834,43700.0
2006-03-24 14:50:00,55.72,55.72,55.67,55.7,50200.0,43.8834,43.8834,43.8441,43.8677,50200.0
2006-03-24 14:55:00,55.7,55.72,55.62,55.64,52200.0,43.8677,43.8834,43.8047,43.8204,52200.0
2006-03-24 15:00:00,55.63,55.75,55.63,55.74,48600.0,43.8126,43.9071,43.8126,43.8992,48600.0
2006-03-24 15:05:00,55.74,55.81,55.73,55.79,38000.0,43.8992,43.9543,43.8913,43.9386,38000.0
2006-03-24 15:10:00,55.81,55.89,55.77,55.82,93900.0,43.9543,44.0173,43.9228,43.9622,93900.0
2006-03-24 15:15:00,55.8,55.88,55.8,55.86,57200.0,43.9464,44.0094,43.9464,43.9937,57200.0
2006-03-24 15:20:00,55.88,55.95,55.86,55.91,107300.0,44.0094,44.0646,43.9937,44.0331,107300.0
2006-03-24 15:25:00,55.93,55.93,55.85,55.9,52200.0,44.0488,44.0488,43.9858,44.0252,52200.0
2006-03-24 15:30:00,55.91,55.94,55.9,55.91,79100.0,44.0331,44.0567,44.0252,44.0331,79100.0
2006-03-24 15:35:00,55.92,55.95,55.88,55.89,94200.0,44.041,44.0646,44.0094,44.0173,94200.0
2006-03-24 15:40:00,55.89,55.91,55.84,55.84,85800.0,44.0173,44.0331,43.9779,43.9779,85800.0
2006-03-24 15:45:00,55.84,55.86,55.79,55.86,84200.0,43.9779,43.9937,43.9386,43.9937,84200.0
2006-03-24 15:50:00,55.85,55.86,55.8,55.81,108400.0,43.9858,43.9937,43.9464,43.9543,108400.0
2006-03-24 15:55:00,55.8,55.83,55.74,55.79,141500.0,43.9464,43.9701,43.8992,43.9386,141500.0
2006-03-27 09:30:00,55.46,55.75,55.1,55.2,329500.0,43.6787,43.9071,43.3951,43.4739,329500.0
2006-03-27 09:35:00,55.23,55.6,55.2,55.48,78300.0,43.4975,43.7889,43.4739,43.6944,78300.0
2006-03-27 09:40:00,55.48,55.48,55.2,55.41,84500.0,43.6944,43.6944,43.4739,43.6393,84500.0
2006-03-27 09:45:00,55.42,55.45,55.18,55.18,85600.0,43.6472,43.6708,43.4581,43.4581,85600.0
2006-03-27 09:50:00,55.19,55.2,55.09,55.09,136500.0,43.466,43.4739,43.3873,43.3873,136500.0
2006-03-27 09:55:00,55.09,55.16,55.0,55.1,233000.0,43.3873,43.4424,43.3164,43.3951,233000.0
2006-03-27 10:00:00,55.1,55.22,55.05,55.15,151000.0,43.3951,43.4897,43.3558,43.4345,151000.0
2006-03-27 10:05:00,55.15,55.32,55.12,55.29,142400.0,43.4345,43.5684,43.4109,43.5448,142400.0
2006-03-27 10:10:00,55.29,55.37,55.23,55.35,163400.0,43.5448,43.6078,43.4975,43.592,163400.0
2006-03-27 10:15:00,55.34,55.4,55.26,55.26,72500.0,43.5842,43.6314,43.5212,43.5212,72500.0
2006-03-27 10:20:00,55.25,55.43,55.19,55.32,181800.0,43.5133,43.655,43.466,43.5684,181800.0
2006-03-27 10:25:00,55.26,55.37,55.23,55.29,69800.0,43.5212,43.6078,43.4975,43.5448,69800.0
2006-03-27 10:30:00,55.27,55.29,55.12,55.17,126400.0,43.529,43.5448,43.4109,43.4503,126400.0
2006-03-27 10:35:00,55.17,55.25,55.11,55.22,126300.0,43.4503,43.5133,43.403,43.4897,126300.0
2006-03-27 10:40:00,55.22,55.25,55.18,55.22,90800.0,43.4897,43.5133,43.4581,43.4897,90800.0
2006-03-27 10:45:00,55.22,55.27,55.2,55.25,82800.0,43.4897,43.529,43.4739,43.5133,82800.0
2006-03-27 10:50:00,55.25,55.26,55.19,55.26,81100.0,43.5133,43.5212,43.466,43.5212,81100.0
2006-03-27 10:55:00,55.24,55.26,55.22,55.24,68600.0,43.5054,43.5212,43.4897,43.5054,68600.0
2006-03-27 11:00:00,55.22,55.26,55.2,55.21,82900.0,43.4897,43.5212,43.4739,43.4818,82900.0
2006-03-27 11:05:00,55.23,55.25,55.16,55.2,93100.0,43.4975,43.5133,43.4424,43.4739,93100.0
2006-03-27 11:10:00,55.2,55.25,55.15,55.19,62200.0,43.4739,43.5133,43.4345,43.466,62200.0
2006-03-27 11:15:00,55.18,55.2,55.15,55.17,35200.0,43.4581,43.4739,43.4345,43.4503,35200.0
2006-03-27 11:20:00,55.16,55.17,55.12,55.16,44300.0,43.4424,43.4503,43.4109,43.4424,44300.0
2006-03-27 11:25:00,55.17,55.17,55.1,55.1,49400.0,43.4503,43.4503,43.3951,43.3951,49400.0
2006-03-27 11:30:00,55.1,55.17,55.1,55.13,62800.0,43.3951,43.4503,43.3951,43.4188,62800.0
2006-03-27 11:35:00,55.13,55.16,55.12,55.15,89400.0,43.4188,43.4424,43.4109,43.4345,89400.0
2006-03-27 11:40:00,55.13,55.16,55.12,55.13,56600.0,43.4188,43.4424,43.4109,43.4188,56600.0
2006-03-27 11:45:00,55.12,55.15,55.12,55.15,46000.0,43.4109,43.4345,43.4109,43.4345,46000.0
2006-03-27 11:50:00,55.15,55.18,55.13,55.18,106900.0,43.4345,43.4581,43.4188,43.4581,106900.0
2006-03-27 11:55:00,55.17,55.18,55.15,55.16,67800.0,43.4503,43.4581,43.4345,43.4424,67800.0
2006-03-27 12:00:00,55.16,55.22,55.16,55.18,104400.0,43.4424,43.4897,43.4424,43.4581,104400.0
2006-03-27 12:05:00,55.18,55.2,55.16,55.19,67200.0,43.4581,43.4739,43.4424,43.466,67200.0
2006-03-27 12:10:00,55.19,55.2,55.17,55.19,64900.0,43.466,43.4739,43.4503,43.466,64900.0
2006-03-27 12:15:00,55.17,55.18,55.11,55.15,79400.0,43.4503,43.4581,43.403,43.4345,79400.0
2006-03-27 12:20:00,55.14,55.14,55.09,55.11,45100.0,43.4266,43.4266,43.3873,43.403,45100.0
2006-03-27 12:25:00,55.12,55.14,55.1,55.13,49700.0,43.4109,43.4266,43.3951,43.4188,49700.0
2006-03-27 12:30:00,55.12,55.13,55.08,55.12,155600.0,43.4109,43.4188,43.3794,43.4109,155600.0
2006-03-27 12:35:00,55.12,55.13,55.05,55.06,88000.0,43.4109,43.4188,43.3558,43.3636,88000.0
2006-03-27 12:40:00,55.07,55.1,55.05,55.08,55200.0,43.3715,43.3951,43.3558,43.3794,55200.0
2006-03-27 12:45:00,55.07,55.11,55.07,55.1,64300.0,43.3715,43.403,43.3715,43.3951,64300.0
2006-03-27 12:50:00,55.1,55.12,55.05,55.11,46600.0,43.3951,43.4109,43.3558,43.403,46600.0
2006-03-27 12:55:00,55.12,55.12,55.06,55.08,29000.0,43.4109,43.4109,43.3636,43.3794,29000.0
2006-03-27 13:00:00,55.09,55.12,55.07,55.09,34600.0,43.3873,43.4109,43.3715,43.3873,34600.0
2006-03-27 13:05:00,55.09,55.11,55.07,55.11,34400.0,43.3873,43.403,43.3715,43.403,34400.0
2006-03-27 13:10:00,55.1,55.11,55.1,55.1,37300.0,43.3951,43.403,43.3951,43.3951,37300.0
2006-03-27 13:15:00,55.11,55.11,55.09,55.09,44400.0,43.403,43.403,43.3873,43.3873,44400.0
2006-03-27 13:20:00,55.1,55.13,55.08,55.1,62600.0,43.3951,43.4188,43.3794,43.3951,62600.0
2006-03-27 13:25:00,55.1,55.13,55.09,55.1,62700.0,43.3951,43.4188,43.3873,43.3951,62700.0
2006-03-27 13:30:00,55.09,55.1,55.04,55.08,61600.0,43.3873,43.3951,43.3479,43.3794,61600.0
2006-03-27 13:35:00,55.09,55.1,55.03,55.04,50500.0,43.3873,43.3951,43.34,43.3479,50500.0
2006-03-27 13:40:00,55.04,55.07,55.03,55.04,57100.0,43.3479,43.3715,43.34,43.3479,57100.0
2006-03-27 13:45:00,55.04,55.05,55.03,55.03,35800.0,43.3479,43.3558,43.34,43.34,35800.0
2006-03-27 13:50:00,55.03,55.04,55.0,55.0,112400.0,43.34,43.3479,43.3164,43.3164,112400.0
2006-03-27 13:55:00,55.0,55.04,54.96,55.02,88500.0,43.3164,43.3479,43.2849,43.3321,88500.0
2006-03-27 14:00:00,55.01,55.01,54.98,54.99,197800.0,43.3243,43.3243,43.3006,43.3085,197800.0
2006-03-27 14:05:00,54.99,55.01,54.96,55.01,93300.0,43.3085,43.3243,43.2849,43.3243,93300.0
2006-03-27 14:10:00,55.01,55.01,54.96,54.98,58700.0,43.3243,43.3243,43.2849,43.3006,58700.0
2006-03-27 14:15:00,54.98,54.98,54.9,54.91,154200.0,43.3006,43.3006,43.2376,43.2455,154200.0
2006-03-27 14:20:00,54.91,54.95,54.85,54.86,107400.0,43.2455,43.277,43.1983,43.2061,107400.0
2006-03-27 14:25:00,54.85,54.87,54.83,54.86,126200.0,43.1983,43.214,43.1825,43.2061,126200.0
2006-03-27 14:30:00,54.86,54.91,54.85,54.88,79700.0,43.2061,43.2455,43.1983,43.2219,79700.0
2006-03-27 14:35:00,54.89,55.0,54.88,54.95,121800.0,43.2298,43.3164,43.2219,43.277,121800.0
2006-03-27 14:40:00,54.94,55.01,54.93,54.97,145900.0,43.2691,43.3243,43.2613,43.2928,145900.0
2006-03-27 14:45:00,54.97,54.97,54.89,54.9,100400.0,43.2928,43.2928,43.2298,43.2376,100400.0
2006-03-27 14:50:00,54.89,54.9,54.86,54.9,123500.0,43.2298,43.2376,43.2061,43.2376,123500.0
2006-03-27 14:55:00,54.91,54.95,54.89,54.95,54600.0,43.2455,43.277,43.2298,43.277,54600.0
2006-03-27 15:00:00,54.95,55.05,54.94,55.03,103900.0,43.277,43.3558,43.2691,43.34,103900.0
2006-03-27 15:05:00,55.03,55.08,55.01,55.05,103500.0,43.34,43.3794,43.3243,43.3558,103500.0
2006-03-27 15:10:00,55.05,55.07,55.0,55.04,75800.0,43.3558,43.3715,43.3164,43.3479,75800.0
2006-03-27 15:15:00,55.03,55.04,55.01,55.02,107700.0,43.34,43.3479,43.3243,43.3321,107700.0
2006-03-27 15:20:00,55.02,55.03,54.99,55.03,89200.0,43.3321,43.34,43.3085,43.34,89200.0
2006-03-27 15:25:00,55.03,55.08,55.01,55.06,99400.0,43.34,43.3794,43.3243,43.3636,99400.0
2006-03-27 15:30:00,55.06,55.09,55.03,55.07,103300.0,43.3636,43.3873,43.34,43.3715,103300.0
2006-03-27 15:35:00,55.06,55.07,55.03,55.04,76700.0,43.3636,43.3715,43.34,43.3479,76700.0
2006-03-27 15:40:00,55.04,55.05,55.0,55.0,142100.0,43.3479,43.3558,43.3164,43.3164,142100.0
2006-03-27 15:45:00,55.0,55.06,54.97,55.04,231600.0,43.3164,43.3636,43.2928,43.3479,231600.0
2006-03-27 15:50:00,55.05,55.05,54.93,54.96,196500.0,43.3558,43.3558,43.2613,43.2849,196500.0
2006-03-27 15:55:00,54.96,54.97,54.9,54.91,207900.0,43.2849,43.2928,43.2376,43.2455,207900.0
2006-03-28 09:30:00,54.56,54.8,54.56,54.6,2600.0,42.9699,43.1589,42.9699,43.0014,2600.0
2006-03-28 09:35:00,54.75,54.75,54.55,54.55,1500.0,43.1195,43.1195,42.962,42.962,1500.0
2006-03-28 09:40:00,54.55,54.55,53.2,53.75,1115600.0,42.962,42.962,41.8988,42.3319,1115600.0
2006-03-28 09:45:00,53.75,54.41,53.69,54.27,524600.0,42.3319,42.8517,42.2847,42.7415,524600.0
2006-03-28 09:50:00,54.28,54.35,54.04,54.05,485300.0,42.7493,42.8045,42.5603,42.5682,485300.0
2006-03-28 09:55:00,54.08,54.25,54.0,54.25,290500.0,42.5918,42.7257,42.5288,42.7257,290500.0
2006-03-28 10:00:00,54.25,54.31,54.02,54.05,278200.0,42.7257,42.773,42.5446,42.5682,278200.0
2006-03-28 10:05:00,54.06,54.14,54.01,54.06,247000.0,42.5761,42.6391,42.5367,42.5761,247000.0
2006-03-28 10:10:00,54.06,54.06,53.91,53.98,292200.0,42.5761,42.5761,42.4579,42.5131,292200.0
2006-03-28 10:15:00,53.98,54.0,53.95,53.95,184300.0,42.5131,42.5288,42.4894,42.4894,184300.0
2006-03-28 10:20:00,53.96,54.11,53.95,54.04,360400.0,42.4973,42.6154,42.4894,42.5603,360400.0
2006-03-28 10:25:00,54.05,54.35,54.02,54.35,237900.0,42.5682,42.8045,42.5446,42.8045,237900.0
2006-03-28 10:30:00,54.3,54.45,54.3,54.35,289300.0,42.7651,42.8832,42.7651,42.8045,289300.0
2006-03-28 10:35:00,54.35,54.55,54.3,54.54,223300.0,42.8045,42.962,42.7651,42.9541,223300.0
2006-03-28 10:40:00,54.54,54.6,54.36,54.36,133600.0,42.9541,43.0014,42.8123,42.8123,133600.0
2006-03-28 10:45:00,54.37,54.42,54.26,54.33,146000.0,42.8202,42.8596,42.7336,42.7887,146000.0
2006-03-28 10:50:00,54.32,54.37,54.31,54.32,71200.0,42.7808,42.8202,42.773,42.7808,71200.0
2006-03-28 10:55:00,54.34,54.41,54.34,54.38,134100.0,42.7966,42.8517,42.7966,42.8281,134100.0
2006-03-28 11:00:00,54.4,54.51,54.4,54.48,113700.0,42.8438,42.9305,42.8438,42.9068,113700.0
2006-03-28 11:05:00,54.49,54.5,54.43,54.45,116000.0,42.9147,42.9226,42.8675,42.8832,116000.0
2006-03-28 11:10:00,54.45,54.55,54.45,54.55,183900.0,42.8832,42.962,42.8832,42.962,183900.0
2006-03-28 11:15:00,54.56,54.69,54.53,54.53,134600.0,42.9699,43.0722,42.9462,42.9462,134600.0
2006-03-28 11:20:00,54.54,54.65,54.51,54.64,106800.0,42.9541,43.0407,42.9305,43.0329,106800.0
2006-03-28 11:25:00,54.65,54.84,54.64,54.75,158400.0,43.0407,43.1904,43.0329,43.1195,158400.0
2006-03-28 11:30:00,54.75,54.78,54.63,54.63,110600.0,43.1195,43.1431,43.025,43.025,110600.0
2006-03-28 11:35:00,54.63,54.68,54.59,54.67,132500.0,43.025,43.0644,42.9935,43.0565,132500.0
2006-03-28 11:40:00,54.66,54.7,54.6,54.7,135600.0,43.0486,43.0801,43.0014,43.0801,135600.0
2006-03-28 11:45:00,54.69,54.75,54.65,54.67,284200.0,43.0722,43.1195,43.0407,43.0565,284200.0
2006-03-28 11:50:00,54.66,54.67,54.61,54.66,202000.0,43.0486,43.0565,43.0092,43.0486,202000.0
2006-03-28 11:55:00,54.66,54.7,54.64,54.67,95600.0,43.0486,43.0801,43.0329,43.0565,95600.0
2006-03-28 12:00:00,54.66,54.73,54.64,54.71,184300.0,43.0486,43.1037,43.0329,43.088,184300.0
2006-03-28 12:05:00,54.71,54.73,54.55,54.6,87600.0,43.088,43.1037,42.962,43.0014,87600.0
2006-03-28 12:10:00,54.6,54.64,54.6,54.62,50200.0,43.0014,43.0329,43.0014,43.0171,50200.0
2006-03-28 12:15:00,54.62,54.65,54.55,54.63,159400.0,43.0171,43.0407,42.962,43.025,159400.0
2006-03-28 12:20:00,54.63,54.75,54.6,54.75,104600.0,43.025,43.1195,43.0014,43.1195,104600.0
2006-03-28 12:25:00,54.75,54.75,54.69,54.7,57300.0,43.1195,43.1195,43.0722,43.0801,57300.0
2006-03-28 12:30:00,54.71,54.73,54.65,54.69,122200.0,43.088,43.1037,43.0407,43.0722,122200.0
2006-03-28 12:35:00,54.67,54.69,54.54,54.6,121600.0,43.0565,43.0722,42.9541,43.0014,121600.0
2006-03-28 12:40:00,54.6,54.69,54.58,54.63,146000.0,43.0014,43.0722,42.9856,43.025,146000.0
2006-03-28 12:45:00,54.64,54.66,54.61,54.64,80300.0,43.0329,43.0486,43.0092,43.0329,80300.0
2006-03-28 12:50:00,54.64,54.66,54.6,54.6,91700.0,43.0329,43.0486,43.0014,43.0014,91700.0
2006-03-28 12:55:00,54.6,54.62,54.56,54.57,104600.0,43.0014,43.0171,42.9699,42.9777,104600.0
2006-03-28 13:00:00,54.57,54.58,54.53,54.56,44500.0,42.9777,42.9856,42.9462,42.9699,44500.0
2006-03-28 13:05:00,54.55,54.61,54.55,54.6,96900.0,42.962,43.0092,42.962,43.0014,96900.0
2006-03-28 13:10:00,54.61,54.62,54.4,54.4,74100.0,43.0092,43.0171,42.8438,42.8438,74100.0
2006-03-28 13:15:00,54.4,54.48,54.26,54.48,90500.0,42.8438,42.9068,42.7336,42.9068,90500.0
2006-03-28 13:20:00,54.47,54.53,54.46,54.53,49000.0,42.899,42.9462,42.8911,42.9462,49000.0
2006-03-28 13:25:00,54.53,54.56,54.47,54.47,47200.0,42.9462,42.9699,42.899,42.899,47200.0
2006-03-28 13:30:00,54.47,54.5,54.46,54.48,39200.0,42.899,42.9226,42.8911,42.9068,39200.0
2006-03-28 13:35:00,54.48,54.5,54.37,54.37,178800.0,42.9068,42.9226,42.8202,42.8202,178800.0
2006-03-28 13:40:00,54.38,54.49,54.35,54.49,121200.0,42.8281,42.9147,42.8045,42.9147,121200.0
2006-03-28 13:45:00,54.46,54.56,54.46,54.5,42600.0,42.8911,42.9699,42.8911,42.9226,42600.0
2006-03-28 13:50:00,54.5,54.52,54.48,54.52,61300.0,42.9226,42.9384,42.9068,42.9384,61300.0
2006-03-28 13:55:00,54.52,54.53,54.43,54.46,44900.0,42.9384,42.9462,42.8675,42.8911,44900.0
2006-03-28 14:00:00,54.46,54.54,54.45,54.52,41600.0,42.8911,42.9541,42.8832,42.9384,41600.0
2006-03-28 14:05:00,54.52,54.56,54.51,54.55,51500.0,42.9384,42.9699,42.9305,42.962,51500.0
2006-03-28 14:10:00,54.54,54.56,54.49,54.5,60300.0,42.9541,42.9699,42.9147,42.9226,60300.0
2006-03-28 14:15:00,54.5,54.52,54.44,54.45,131500.0,42.9226,42.9384,42.8753,42.8832,131500.0
2006-03-28 14:20:00,54.45,54.48,54.25,54.29,145300.0,42.8832,42.9068,42.7257,42.7572,145300.0
2006-03-28 14:25:00,54.3,54.35,54.25,54.32,119500.0,42.7651,42.8045,42.7257,42.7808,119500.0
2006-03-28 14:30:00,54.32,54.35,54.25,54.33,138900.0,42.7808,42.8045,42.7257,42.7887,138900.0
2006-03-28 14:35:00,54.33,54.45,54.33,54.45,99800.0,42.7887,42.8832,42.7887,42.8832,99800.0
2006-03-28 14:40:00,54.44,54.49,54.4,54.4,86200.0,42.8753,42.9147,42.8438,42.8438,86200.0
2006-03-28 14:45:00,54.4,54.45,54.36,54.45,103500.0,42.8438,42.8832,42.8123,42.8832,103500.0
2006-03-28 14:50:00,54.44,54.46,54.39,54.45,88400.0,42.8753,42.8911,42.836,42.8832,88400.0
2006-03-28 14:55:00,54.46,54.6,54.44,54.5,96800.0,42.8911,43.0014,42.8753,42.9226,96800.0
2006-03-28 15:00:00,54.51,54.53,54.46,54.5,133000.0,42.9305,42.9462,42.8911,42.9226,133000.0
2006-03-28 15:05:00,54.49,54.51,54.38,54.44,104400.0,42.9147,42.9305,42.8281,42.8753,104400.0
2006-03-28 15:10:00,54.44,54.46,54.35,54.37,171000.0,42.8753,42.8911,42.8045,42.8202,171000.0
2006-03-28 15:15:00,54.37,54.4,54.29,54.31,87700.0,42.8202,42.8438,42.7572,42.773,87700.0
2006-03-28 15:20:00,54.31,54.39,54.28,54.33,102800.0,42.773,42.836,42.7493,42.7887,102800.0
2006-03-28 15:25:00,54.33,54.39,54.33,54.35,72400.0,42.7887,42.836,42.7887,42.8045,72400.0
2006-03-28 15:30:00,54.35,54.39,54.29,54.36,130100.0,42.8045,42.836,42.7572,42.8123,130100.0
2006-03-28 15:35:00,54.34,54.45,54.33,54.39,160500.0,42.7966,42.8832,42.7887,42.836,160500.0
2006-03-28 15:40:00,54.4,54.44,54.25,54.29,164900.0,42.8438,42.8753,42.7257,42.7572,164900.0
2006-03-28 15:45:00,54.29,54.31,54.25,54.29,119700.0,42.7572,42.773,42.7257,42.7572,119700.0
2006-03-28 15:50:00,54.29,54.31,54.18,54.28,103400.0,42.7572,42.773,42.6706,42.7493,103400.0
2006-03-28 15:55:00,54.28,54.33,54.25,54.32,184300.0,42.7493,42.7887,42.7257,42.7808,184300.0
2006-03-29 09:30:00,55.63,55.65,55.63,55.63,2900.0,43.8126,43.8283,43.8126,43.8126,2900.0
2006-03-29 09:35:00,55.31,55.73,55.3,55.7,585800.0,43.5605,43.8913,43.5527,43.8677,585800.0
2006-03-29 09:40:00,55.7,55.85,55.65,55.78,466500.0,43.8677,43.9858,43.8283,43.9307,466500.0
2006-03-29 09:45:00,55.79,55.82,55.7,55.8,288700.0,43.9386,43.9622,43.8677,43.9464,288700.0
2006-03-29 09:50:00,55.81,56.01,55.81,56.0,293000.0,43.9543,44.1118,43.9543,44.104,293000.0
2006-03-29 09:55:00,56.0,56.4,56.0,56.29,364600.0,44.104,44.419,44.104,44.3324,364600.0
2006-03-29 10:00:00,56.26,56.26,55.71,55.76,329700.0,44.3087,44.3087,43.8756,43.9149,329700.0
2006-03-29 10:05:00,55.75,56.35,55.72,55.9,335700.0,43.9071,44.3796,43.8834,44.0252,335700.0
2006-03-29 10:10:00,55.86,55.95,55.71,55.81,155900.0,43.9937,44.0646,43.8756,43.9543,155900.0
2006-03-29 10:15:00,55.84,55.92,55.8,55.91,105300.0,43.9779,44.041,43.9464,44.0331,105300.0
2006-03-29 10:20:00,55.91,56.04,55.91,55.97,133400.0,44.0331,44.1355,44.0331,44.0803,133400.0
2006-03-29 10:25:00,55.98,55.99,55.89,55.92,172600.0,44.0882,44.0961,44.0173,44.041,172600.0
2006-03-29 10:30:00,55.91,55.94,55.87,55.94,88200.0,44.0331,44.0567,44.0016,44.0567,88200.0
2006-03-29 10:35:00,55.94,55.98,55.9,55.98,135100.0,44.0567,44.0882,44.0252,44.0882,135100.0
2006-03-29 10:40:00,56.0,56.04,55.87,55.94,214700.0,44.104,44.1355,44.0016,44.0567,214700.0
2006-03-29 10:45:00,55.94,56.03,55.93,56.03,119100.0,44.0567,44.1276,44.0488,44.1276,119100.0
2006-03-29 10:50:00,56.03,56.13,56.0,56.08,77300.0,44.1276,44.2063,44.104,44.167,77300.0
2006-03-29 10:55:00,56.09,56.18,56.05,56.11,66700.0,44.1748,44.2457,44.1433,44.1906,66700.0
2006-03-29 11:00:00,56.11,56.14,56.05,56.08,83900.0,44.1906,44.2142,44.1433,44.167,83900.0
2006-03-29 11:05:00,56.07,56.1,55.97,55.98,79200.0,44.1591,44.1827,44.0803,44.0882,79200.0
2006-03-29 11:10:00,55.98,56.03,55.85,55.97,75100.0,44.0882,44.1276,43.9858,44.0803,75100.0
2006-03-29 11:15:00,55.97,56.15,55.97,56.09,89400.0,44.0803,44.2221,44.0803,44.1748,89400.0
2006-03-29 11:20:00,56.09,56.15,56.05,56.15,45200.0,44.1748,44.2221,44.1433,44.2221,45200.0
2006-03-29 11:25:00,56.15,56.32,56.12,56.32,116200.0,44.2221,44.356,44.1985,44.356,116200.0
2006-03-29 11:30:00,56.33,56.55,56.32,56.45,227000.0,44.3639,44.5371,44.356,44.4584,227000.0
2006-03-29 11:35:00,56.44,56.5,56.37,56.37,121900.0,44.4505,44.4977,44.3954,44.3954,121900.0
2006-03-29 11:40:00,56.36,56.39,56.3,56.37,107400.0,44.3875,44.4111,44.3402,44.3954,107400.0
2006-03-29 11:45:00,56.35,56.39,56.26,56.3,115300.0,44.3796,44.4111,44.3087,44.3402,115300.0
2006-03-29 11:50:00,56.3,56.3,56.2,56.21,116900.0,44.3402,44.3402,44.2615,44.2693,116900.0
2006-03-29 11:55:00,56.2,56.23,56.01,56.11,123500.0,44.2615,44.2851,44.1118,44.1906,123500.0
2006-03-29 12:00:00,56.11,56.26,56.1,56.22,83700.0,44.1906,44.3087,44.1827,44.2772,83700.0
2006-03-29 12:05:00,56.23,56.3,56.22,56.29,91100.0,44.2851,44.3402,44.2772,44.3324,91100.0
2006-03-29 12:10:00,56.3,56.33,56.26,56.32,85800.0,44.3402,44.3639,44.3087,44.356,85800.0
2006-03-29 12:15:00,56.32,56.38,56.29,56.29,97000.0,44.356,44.4032,44.3324,44.3324,97000.0
2006-03-29 12:20:00,56.3,56.34,56.27,56.3,59600.0,44.3402,44.3717,44.3166,44.3402,59600.0
2006-03-29 12:25:00,56.3,56.3,55.88,56.26,58300.0,44.3402,44.3402,44.0094,44.3087,58300.0
2006-03-29 12:30:00,56.26,56.31,56.2,56.2,62800.0,44.3087,44.3481,44.2615,44.2615,62800.0
2006-03-29 12:35:00,56.18,56.24,56.17,56.22,47800.0,44.2457,44.293,44.2378,44.2772,47800.0
2006-03-29 12:40:00,56.23,56.27,56.2,56.21,69000.0,44.2851,44.3166,44.2615,44.2693,69000.0
2006-03-29 12:45:00,56.22,56.26,56.2,56.22,54500.0,44.2772,44.3087,44.2615,44.2772,54500.0
2006-03-29 12:50:00,56.21,56.22,56.12,56.2,54100.0,44.2693,44.2772,44.1985,44.2615,54100.0
2006-03-29 12:55:00,56.21,56.24,56.18,56.19,76600.0,44.2693,44.293,44.2457,44.2536,76600.0
2006-03-29 13:00:00,56.2,56.21,56.19,56.19,36500.0,44.2615,44.2693,44.2536,44.2536,36500.0
2006-03-29 13:05:00,56.21,56.3,56.2,56.24,107800.0,44.2693,44.3402,44.2615,44.293,107800.0
2006-03-29 13:10:00,56.23,56.32,56.23,56.29,48800.0,44.2851,44.356,44.2851,44.3324,48800.0
2006-03-29 13:15:00,56.29,56.42,56.27,56.42,99100.0,44.3324,44.4347,44.3166,44.4347,99100.0
2006-03-29 13:20:00,56.41,56.47,56.35,56.36,100300.0,44.4269,44.4741,44.3796,44.3875,100300.0
2006-03-29 13:25:00,56.38,56.45,56.34,56.39,72500.0,44.4032,44.4584,44.3717,44.4111,72500.0
2006-03-29 13:30:00,56.39,56.42,56.37,56.37,57700.0,44.4111,44.4347,44.3954,44.3954,57700.0
2006-03-29 13:35:00,56.36,56.37,56.3,56.32,41800.0,44.3875,44.3954,44.3402,44.356,41800.0
2006-03-29 13:40:00,56.31,56.37,56.3,56.35,43700.0,44.3481,44.3954,44.3402,44.3796,43700.0
2006-03-29 13:45:00,56.34,56.35,56.26,56.33,53200.0,44.3717,44.3796,44.3087,44.3639,53200.0
2006-03-29 13:50:00,56.33,56.38,56.31,56.34,63400.0,44.3639,44.4032,44.3481,44.3717,63400.0
2006-03-29 13:55:00,56.34,56.35,56.27,56.32,48400.0,44.3717,44.3796,44.3166,44.356,48400.0
2006-03-29 14:00:00,56.32,56.35,56.3,56.35,73700.0,44.356,44.3796,44.3402,44.3796,73700.0
2006-03-29 14:05:00,56.35,56.36,56.29,56.36,55200.0,44.3796,44.3875,44.3324,44.3875,55200.0
2006-03-29 14:10:00,56.36,56.39,56.31,56.33,50800.0,44.3875,44.4111,44.3481,44.3639,50800.0
2006-03-29 14:15:00,56.33,56.39,56.3,56.3,53300.0,44.3639,44.4111,44.3402,44.3402,53300.0
2006-03-29 14:20:00,56.3,56.3,56.19,56.26,75900.0,44.3402,44.3402,44.2536,44.3087,75900.0
2006-03-29 14:25:00,56.27,56.27,56.17,56.2,57900.0,44.3166,44.3166,44.2378,44.2615,57900.0
2006-03-29 14:30:00,56.18,56.2,56.15,56.18,34900.0,44.2457,44.2615,44.2221,44.2457,34900.0
2006-03-29 14:35:00,56.19,56.19,56.07,56.1,73300.0,44.2536,44.2536,44.1591,44.1827,73300.0
2006-03-29 14:40:00,56.09,56.1,56.0,56.07,101100.0,44.1748,44.1827,44.104,44.1591,101100.0
2006-03-29 14:45:00,56.07,56.08,56.0,56.05,84200.0,44.1591,44.167,44.104,44.1433,84200.0
2006-03-29 14:50:00,56.04,56.14,56.04,56.12,82800.0,44.1355,44.2142,44.1355,44.1985,82800.0
2006-03-29 14:55:00,56.12,56.2,56.11,56.12,71700.0,44.1985,44.2615,44.1906,44.1985,71700.0
2006-03-29 15:00:00,56.12,56.16,56.06,56.12,87600.0,44.1985,44.23,44.1512,44.1985,87600.0
2006-03-29 15:05:00,56.13,56.15,56.11,56.13,86700.0,44.2063,44.2221,44.1906,44.2063,86700.0
2006-03-29 15:10:00,56.11,56.13,56.08,56.08,60500.0,44.1906,44.2063,44.167,44.167,60500.0
2006-03-29 15:15:00,56.09,56.22,56.06,56.21,123500.0,44.1748,44.2772,44.1512,44.2693,123500.0
2006-03-29 15:20:00,56.21,56.25,56.17,56.25,74200.0,44.2693,44.3008,44.2378,44.3008,74200.0
2006-03-29 15:25:00,56.25,56.32,56.25,56.28,111800.0,44.3008,44.356,44.3008,44.3245,111800.0
2006-03-29 15:30:00,56.28,56.31,56.25,56.25,125000.0,44.3245,44.3481,44.3008,44.3008,125000.0
2006-03-29 15:35:00,56.25,56.26,56.0,56.02,143000.0,44.3008,44.3087,44.104,44.1197,143000.0
2006-03-29 15:40:00,56.03,56.07,55.98,56.0,147600.0,44.1276,44.1591,44.0882,44.104,147600.0
2006-03-29 15:45:00,56.0,56.04,55.9,56.03,234300.0,44.104,44.1355,44.0252,44.1276,234300.0
2006-03-29 15:50:00,56.03,56.1,56.01,56.1,126100.0,44.1276,44.1827,44.1118,44.1827,126100.0
2006-03-29 15:55:00,56.1,56.11,55.99,55.99,155800.0,44.1827,44.1906,44.0961,44.0961,155800.0
2006-03-30 09:30:00,55.75,56.05,55.72,55.99,137700.0,43.9305,44.1669,43.9068,44.1196,137700.0
2006-03-30 09:35:00,55.99,56.6,55.98,56.5,176100.0,44.1196,44.6003,44.1117,44.5215,176100.0
2006-03-30 09:40:00,56.53,56.78,56.5,56.71,230000.0,44.5451,44.7421,44.5215,44.6869,230000.0
2006-03-30 09:45:00,56.68,56.74,56.61,56.68,131000.0,44.6633,44.7106,44.6081,44.6633,131000.0
2006-03-30 09:50:00,56.68,56.9,56.66,56.86,142400.0,44.6633,44.8367,44.6475,44.8051,142400.0
2006-03-30 09:55:00,56.85,56.86,56.76,56.77,87000.0,44.7973,44.8051,44.7263,44.7342,87000.0
2006-03-30 10:00:00,56.77,56.9,56.76,56.88,129000.0,44.7342,44.8367,44.7263,44.8209,129000.0
2006-03-30 10:05:00,56.88,56.97,56.86,56.93,127200.0,44.8209,44.8918,44.8051,44.8603,127200.0
2006-03-30 10:10:00,56.92,56.95,56.87,56.89,130400.0,44.8524,44.8761,44.813,44.8288,130400.0
2006-03-30 10:15:00,56.88,56.92,56.81,56.86,80000.0,44.8209,44.8524,44.7657,44.8051,80000.0
2006-03-30 10:20:00,56.86,56.92,56.85,56.91,181900.0,44.8051,44.8524,44.7973,44.8445,181900.0
2006-03-30 10:25:00,56.92,56.92,56.85,56.85,165200.0,44.8524,44.8524,44.7973,44.7973,165200.0
2006-03-30 10:30:00,56.85,56.85,56.77,56.82,130300.0,44.7973,44.7973,44.7342,44.7736,130300.0
2006-03-30 10:35:00,56.82,56.92,56.8,56.92,109600.0,44.7736,44.8524,44.7579,44.8524,109600.0
2006-03-30 10:40:00,56.92,56.92,56.77,56.78,107600.0,44.8524,44.8524,44.7342,44.7421,107600.0
2006-03-30 10:45:00,56.78,56.87,56.71,56.85,79000.0,44.7421,44.813,44.6869,44.7973,79000.0
2006-03-30 10:50:00,56.85,56.86,56.7,56.74,76400.0,44.7973,44.8051,44.6791,44.7106,76400.0
2006-03-30 10:55:00,56.74,56.76,56.52,56.55,70100.0,44.7106,44.7263,44.5372,44.5609,70100.0
2006-03-30 11:00:00,56.55,56.63,56.53,56.6,199700.0,44.5609,44.6239,44.5451,44.6003,199700.0
2006-03-30 11:05:00,56.6,56.64,56.58,56.58,77100.0,44.6003,44.6318,44.5845,44.5845,77100.0
2006-03-30 11:10:00,56.59,56.62,56.53,56.6,87300.0,44.5924,44.616,44.5451,44.6003,87300.0
2006-03-30 11:15:00,56.6,56.8,56.59,56.76,84500.0,44.6003,44.7579,44.5924,44.7263,84500.0
2006-03-30 11:20:00,56.76,56.76,56.67,56.71,70600.0,44.7263,44.7263,44.6554,44.6869,70600.0
2006-03-30 11:25:00,56.72,56.75,56.64,56.68,45500.0,44.6948,44.7185,44.6318,44.6633,45500.0
2006-03-30 11:30:00,56.67,56.7,56.64,56.64,41000.0,44.6554,44.6791,44.6318,44.6318,41000.0
2006-03-30 11:35:00,56.65,56.7,56.56,56.63,38200.0,44.6397,44.6791,44.5687,44.6239,38200.0
2006-03-30 11:40:00,56.63,56.68,56.55,56.62,63200.0,44.6239,44.6633,44.5609,44.616,63200.0
2006-03-30 11:45:00,56.61,56.69,56.61,56.65,44000.0,44.6081,44.6712,44.6081,44.6397,44000.0
2006-03-30 11:50:00,56.65,56.71,56.62,56.68,49500.0,44.6397,44.6869,44.616,44.6633,49500.0
2006-03-30 11:55:00,56.68,56.71,56.65,56.67,40300.0,44.6633,44.6869,44.6397,44.6554,40300.0
2006-03-30 12:00:00,56.67,56.73,56.65,56.66,46800.0,44.6554,44.7027,44.6397,44.6475,46800.0
2006-03-30 12:05:00,56.66,56.69,56.65,56.66,38400.0,44.6475,44.6712,44.6397,44.6475,38400.0
2006-03-30 12:10:00,56.65,56.68,56.62,56.63,25400.0,44.6397,44.6633,44.616,44.6239,25400.0
2006-03-30 12:15:00,56.63,56.66,56.62,56.64,44900.0,44.6239,44.6475,44.616,44.6318,44900.0
2006-03-30 12:20:00,56.64,56.68,56.62,56.66,75600.0,44.6318,44.6633,44.616,44.6475,75600.0
2006-03-30 12:25:00,56.66,56.66,56.53,56.56,79700.0,44.6475,44.6475,44.5451,44.5687,79700.0
2006-03-30 12:30:00,56.56,56.58,56.48,56.48,53900.0,44.5687,44.5845,44.5057,44.5057,53900.0
2006-03-30 12:35:00,56.48,56.52,56.42,56.48,91500.0,44.5057,44.5372,44.4584,44.5057,91500.0
2006-03-30 12:40:00,56.45,56.48,56.42,56.44,56800.0,44.4821,44.5057,44.4584,44.4742,56800.0
2006-03-30 12:45:00,56.44,56.44,56.36,56.4,45900.0,44.4742,44.4742,44.4112,44.4427,45900.0
2006-03-30 12:50:00,56.4,56.4,56.25,56.29,92900.0,44.4427,44.4427,44.3245,44.356,92900.0
2006-03-30 12:55:00,56.32,56.4,56.3,56.4,46200.0,44.3796,44.4427,44.3639,44.4427,46200.0
2006-03-30 13:00:00,56.38,56.43,56.31,56.36,67500.0,44.4269,44.4663,44.3718,44.4112,67500.0
2006-03-30 13:05:00,56.35,56.44,56.31,56.4,72400.0,44.4033,44.4742,44.3718,44.4427,72400.0
2006-03-30 13:10:00,56.4,56.4,56.25,56.25,69300.0,44.4427,44.4427,44.3245,44.3245,69300.0
2006-03-30 13:15:00,56.25,56.31,56.23,56.3,109800.0,44.3245,44.3718,44.3087,44.3639,109800.0
2006-03-30 13:20:00,56.28,56.32,56.25,56.26,75800.0,44.3481,44.3796,44.3245,44.3324,75800.0
2006-03-30 13:25:00,56.25,56.28,56.17,56.18,45800.0,44.3245,44.3481,44.2614,44.2693,45800.0
2006-03-30 13:30:00,56.16,56.19,56.1,56.12,89600.0,44.2536,44.2772,44.2063,44.222,89600.0
2006-03-30 13:35:00,56.11,56.14,56.09,56.14,52700.0,44.2142,44.2378,44.1984,44.2378,52700.0
2006-03-30 13:40:00,56.14,56.19,56.14,56.15,47400.0,44.2378,44.2772,44.2378,44.2457,47400.0
2006-03-30 13:45:00,56.15,56.23,56.15,56.2,50800.0,44.2457,44.3087,44.2457,44.2851,50800.0
2006-03-30 13:50:00,56.21,56.25,56.17,56.21,74100.0,44.293,44.3245,44.2614,44.293,74100.0
2006-03-30 13:55:00,56.21,56.23,56.15,56.15,57400.0,44.293,44.3087,44.2457,44.2457,57400.0
2006-03-30 14:00:00,56.15,56.2,56.13,56.19,45900.0,44.2457,44.2851,44.2299,44.2772,45900.0
2006-03-30 14:05:00,56.19,56.21,56.18,56.2,65200.0,44.2772,44.293,44.2693,44.2851,65200.0
2006-03-30 14:10:00,56.19,56.19,56.17,56.19,67000.0,44.2772,44.2772,44.2614,44.2772,67000.0
2006-03-30 14:15:00,56.18,56.29,56.16,56.26,96500.0,44.2693,44.356,44.2536,44.3324,96500.0
2006-03-30 14:20:00,56.23,56.26,56.21,56.24,89100.0,44.3087,44.3324,44.293,44.3166,89100.0
2006-03-30 14:25:00,56.25,56.37,56.23,56.36,97300.0,44.3245,44.419,44.3087,44.4112,97300.0
2006-03-30 14:30:00,56.34,56.35,56.26,56.3,84100.0,44.3954,44.4033,44.3324,44.3639,84100.0
2006-03-30 14:35:00,56.29,56.32,56.25,56.26,112000.0,44.356,44.3796,44.3245,44.3324,112000.0
2006-03-30 14:40:00,56.26,56.26,56.2,56.24,78100.0,44.3324,44.3324,44.2851,44.3166,78100.0
2006-03-30 14:45:00,56.24,56.26,56.15,56.21,54800.0,44.3166,44.3324,44.2457,44.293,54800.0
2006-03-30 14:50:00,56.21,56.22,56.14,56.14,59000.0,44.293,44.3008,44.2378,44.2378,59000.0
2006-03-30 14:55:00,56.16,56.21,56.15,56.19,127200.0,44.2536,44.293,44.2457,44.2772,127200.0
2006-03-30 15:00:00,56.18,56.19,56.16,56.19,28600.0,44.2693,44.2772,44.2536,44.2772,28600.0
2006-03-30 15:05:00,56.19,56.27,56.19,56.27,53700.0,44.2772,44.3402,44.2772,44.3402,53700.0
2006-03-30 15:10:00,56.27,56.29,56.22,56.28,45500.0,44.3402,44.356,44.3008,44.3481,45500.0
2006-03-30 15:15:00,56.27,56.28,56.24,56.25,69300.0,44.3402,44.3481,44.3166,44.3245,69300.0
2006-03-30 15:20:00,56.25,56.28,56.24,56.27,43900.0,44.3245,44.3481,44.3166,44.3402,43900.0
2006-03-30 15:25:00,56.27,56.27,56.2,56.21,111100.0,44.3402,44.3402,44.2851,44.293,111100.0
2006-03-30 15:30:00,56.21,56.21,56.14,56.19,80700.0,44.293,44.293,44.2378,44.2772,80700.0
2006-03-30 15:35:00,56.19,56.22,56.18,56.19,66300.0,44.2772,44.3008,44.2693,44.2772,66300.0
2006-03-30 15:40:00,56.19,56.45,56.06,56.39,531300.0,44.2772,44.4821,44.1748,44.4348,531300.0
2006-03-30 15:45:00,56.39,56.65,56.38,56.53,310200.0,44.4348,44.6397,44.4269,44.5451,310200.0
2006-03-30 15:50:00,56.54,56.54,56.4,56.41,190500.0,44.553,44.553,44.4427,44.4506,190500.0
2006-03-30 15:55:00,56.41,56.42,56.31,56.33,219100.0,44.4506,44.4584,44.3718,44.3875,219100.0
2006-03-31 09:30:00,56.26,56.47,56.26,56.4,211400.0,44.3324,44.4978,44.3324,44.4427,211400.0
2006-03-31 09:35:00,56.4,56.42,56.19,56.3,104000.0,44.4427,44.4584,44.2772,44.3639,104000.0
2006-03-31 09:40:00,56.3,56.65,56.3,56.62,154000.0,44.3639,44.6397,44.3639,44.616,154000.0
2006-03-31 09:45:00,56.58,56.62,56.35,56.35,272700.0,44.5845,44.616,44.4033,44.4033,272700.0
2006-03-31 09:50:00,56.36,56.59,56.34,56.43,168400.0,44.4112,44.5924,44.3954,44.4663,168400.0
2006-03-31 09:55:00,56.42,56.42,56.3,56.35,286100.0,44.4584,44.4584,44.3639,44.4033,286100.0
2006-03-31 10:00:00,56.35,56.43,56.22,56.35,103600.0,44.4033,44.4663,44.3008,44.4033,103600.0
2006-03-31 10:05:00,56.35,56.42,56.22,56.3,93800.0,44.4033,44.4584,44.3008,44.3639,93800.0
2006-03-31 10:10:00,56.3,56.5,56.27,56.36,155900.0,44.3639,44.5215,44.3402,44.4112,155900.0
2006-03-31 10:15:00,56.31,56.37,56.24,56.24,47600.0,44.3718,44.419,44.3166,44.3166,47600.0
2006-03-31 10:20:00,56.23,56.27,56.1,56.2,87800.0,44.3087,44.3402,44.2063,44.2851,87800.0
2006-03-31 10:25:00,56.2,56.23,56.15,56.15,30900.0,44.2851,44.3087,44.2457,44.2457,30900.0
2006-03-31 10:30:00,56.15,56.3,56.15,56.25,85500.0,44.2457,44.3639,44.2457,44.3245,85500.0
2006-03-31 10:35:00,56.24,56.27,56.18,56.18,48100.0,44.3166,44.3402,44.2693,44.2693,48100.0
2006-03-31 10:40:00,56.18,56.35,56.12,56.15,114200.0,44.2693,44.4033,44.222,44.2457,114200.0
2006-03-31 10:45:00,56.14,56.18,56.09,56.11,81300.0,44.2378,44.2693,44.1984,44.2142,81300.0
2006-03-31 10:50:00,56.1,56.11,55.99,56.09,108400.0,44.2063,44.2142,44.1196,44.1984,108400.0
2006-03-31 10:55:00,56.08,56.1,56.02,56.06,75300.0,44.1905,44.2063,44.1432,44.1748,75300.0
2006-03-31 11:00:00,56.06,56.09,56.01,56.02,52700.0,44.1748,44.1984,44.1354,44.1432,52700.0
2006-03-31 11:05:00,56.02,56.05,55.99,56.04,119100.0,44.1432,44.1669,44.1196,44.159,119100.0
2006-03-31 11:10:00,56.03,56.05,55.99,56.02,56000.0,44.1511,44.1669,44.1196,44.1432,56000.0
2006-03-31 11:15:00,56.02,56.05,56.0,56.02,105200.0,44.1432,44.1669,44.1275,44.1432,105200.0
2006-03-31 11:20:00,56.02,56.04,56.0,56.0,66000.0,44.1432,44.159,44.1275,44.1275,66000.0
2006-03-31 11:25:00,56.0,56.01,55.91,55.93,43900.0,44.1275,44.1354,44.0566,44.0723,43900.0
2006-03-31 11:30:00,55.94,55.98,55.93,55.94,68800.0,44.0802,44.1117,44.0723,44.0802,68800.0
2006-03-31 11:35:00,55.94,56.02,55.93,55.98,53900.0,44.0802,44.1432,44.0723,44.1117,53900.0
2006-03-31 11:40:00,55.99,56.0,55.94,56.0,41300.0,44.1196,44.1275,44.0802,44.1275,41300.0
2006-03-31 11:45:00,56.01,56.02,55.99,55.99,134400.0,44.1354,44.1432,44.1196,44.1196,134400.0
2006-03-31 11:50:00,55.99,56.0,55.91,55.92,37800.0,44.1196,44.1275,44.0566,44.0644,37800.0
2006-03-31 11:55:00,55.92,55.98,55.92,55.97,36100.0,44.0644,44.1117,44.0644,44.1038,36100.0
2006-03-31 12:00:00,55.97,56.04,55.97,56.0,56900.0,44.1038,44.159,44.1038,44.1275,56900.0
2006-03-31 12:05:00,56.0,56.01,55.98,55.99,55800.0,44.1275,44.1354,44.1117,44.1196,55800.0
2006-03-31 12:10:00,55.98,55.99,55.95,55.96,20100.0,44.1117,44.1196,44.0881,44.096,20100.0
2006-03-31 12:15:00,55.95,55.95,55.84,55.94,56700.0,44.0881,44.0881,44.0014,44.0802,56700.0
2006-03-31 12:20:00,55.94,55.94,55.9,55.92,22800.0,44.0802,44.0802,44.0487,44.0644,22800.0
2006-03-31 12:25:00,55.92,55.94,55.8,55.81,88400.0,44.0644,44.0802,43.9699,43.9778,88400.0
2006-03-31 12:30:00,55.81,55.82,55.72,55.8,87600.0,43.9778,43.9856,43.9068,43.9699,87600.0
2006-03-31 12:35:00,55.81,55.87,55.81,55.83,26200.0,43.9778,44.025,43.9778,43.9935,26200.0
2006-03-31 12:40:00,55.82,55.92,55.82,55.91,51600.0,43.9856,44.0644,43.9856,44.0566,51600.0
2006-03-31 12:45:00,55.91,55.97,55.91,55.95,56600.0,44.0566,44.1038,44.0566,44.0881,56600.0
2006-03-31 12:50:00,55.94,55.96,55.91,55.92,268300.0,44.0802,44.096,44.0566,44.0644,268300.0
2006-03-31 12:55:00,55.9,55.9,55.83,55.84,26900.0,44.0487,44.0487,43.9935,44.0014,26900.0
2006-03-31 13:00:00,55.83,55.9,55.83,55.88,460200.0,43.9935,44.0487,43.9935,44.0329,460200.0
2006-03-31 13:05:00,55.87,55.91,55.87,55.9,21500.0,44.025,44.0566,44.025,44.0487,21500.0
2006-03-31 13:10:00,55.9,55.9,55.87,55.87,54800.0,44.0487,44.0487,44.025,44.025,54800.0
2006-03-31 13:15:00,55.88,55.88,55.82,55.82,15500.0,44.0329,44.0329,43.9856,43.9856,15500.0
2006-03-31 13:20:00,55.83,55.83,55.79,55.79,39600.0,43.9935,43.9935,43.962,43.962,39600.0
2006-03-31 13:25:00,55.8,55.8,55.71,55.72,57500.0,43.9699,43.9699,43.899,43.9068,57500.0
2006-03-31 13:30:00,55.74,55.77,55.69,55.7,103400.0,43.9226,43.9462,43.8832,43.8911,103400.0
2006-03-31 13:35:00,55.7,55.71,55.61,55.62,59600.0,43.8911,43.899,43.8202,43.828,59600.0
2006-03-31 13:40:00,55.62,55.63,55.53,55.55,48900.0,43.828,43.8359,43.7571,43.7729,48900.0
2006-03-31 13:45:00,55.55,55.55,55.5,55.51,51800.0,43.7729,43.7729,43.7335,43.7414,51800.0
2006-03-31 13:50:00,55.51,55.6,55.51,55.58,63900.0,43.7414,43.8123,43.7414,43.7965,63900.0
2006-03-31 13:55:00,55.58,55.67,55.56,55.61,50500.0,43.7965,43.8674,43.7808,43.8202,50500.0
2006-03-31 14:00:00,55.61,55.61,55.52,55.6,79500.0,43.8202,43.8202,43.7492,43.8123,79500.0
2006-03-31 14:05:00,55.6,55.63,55.58,55.63,75400.0,43.8123,43.8359,43.7965,43.8359,75400.0
2006-03-31 14:10:00,55.63,55.68,55.6,55.63,107700.0,43.8359,43.8753,43.8123,43.8359,107700.0
2006-03-31 14:15:00,55.62,55.7,55.62,55.69,49400.0,43.828,43.8911,43.828,43.8832,49400.0
2006-03-31 14:20:00,55.7,55.75,55.69,55.72,161000.0,43.8911,43.9305,43.8832,43.9068,161000.0
2006-03-31 14:25:00,55.71,55.73,55.64,55.66,44600.0,43.899,43.9147,43.8438,43.8596,44600.0
2006-03-31 14:30:00,55.66,55.8,55.66,55.8,58500.0,43.8596,43.9699,43.8596,43.9699,58500.0
2006-03-31 14:35:00,55.8,55.83,55.77,55.77,57700.0,43.9699,43.9935,43.9462,43.9462,57700.0
2006-03-31 14:40:00,55.76,55.82,55.76,55.8,42000.0,43.9384,43.9856,43.9384,43.9699,42000.0
2006-03-31 14:45:00,55.8,55.85,55.8,55.84,79400.0,43.9699,44.0093,43.9699,44.0014,79400.0
2006-03-31 14:50:00,55.85,55.88,55.82,55.87,90400.0,44.0093,44.0329,43.9856,44.025,90400.0
2006-03-31 14:55:00,55.87,55.89,55.75,55.89,138900.0,44.025,44.0408,43.9305,44.0408,138900.0
2006-03-31 15:00:00,55.9,55.92,55.83,55.83,93000.0,44.0487,44.0644,43.9935,43.9935,93000.0
2006-03-31 15:05:00,55.82,55.85,55.8,55.82,63700.0,43.9856,44.0093,43.9699,43.9856,63700.0
2006-03-31 15:10:00,55.81,55.82,55.74,55.79,164600.0,43.9778,43.9856,43.9226,43.962,164600.0
2006-03-31 15:15:00,55.79,55.8,55.71,55.73,137400.0,43.962,43.9699,43.899,43.9147,137400.0
2006-03-31 15:20:00,55.72,55.87,55.72,55.85,102800.0,43.9068,44.025,43.9068,44.0093,102800.0
2006-03-31 15:25:00,55.85,55.87,55.8,55.83,49600.0,44.0093,44.025,43.9699,43.9935,49600.0
2006-03-31 15:30:00,55.83,55.96,55.81,55.96,104500.0,43.9935,44.096,43.9778,44.096,104500.0
2006-03-31 15:35:00,55.95,56.0,55.93,55.97,77200.0,44.0881,44.1275,44.0723,44.1038,77200.0
2006-03-31 15:40:00,55.97,55.98,55.88,55.9,225800.0,44.1038,44.1117,44.0329,44.0487,225800.0
2006-03-31 15:45:00,55.9,55.91,55.81,55.83,314300.0,44.0487,44.0566,43.9778,43.9935,314300.0
2006-03-31 15:50:00,55.83,56.06,55.83,56.05,220900.0,43.9935,44.1748,43.9935,44.1669,220900.0
2006-03-31 15:55:00,56.05,56.05,55.9,55.95,289300.0,44.1669,44.1669,44.0487,44.0881,289300.0
2006-04-03 09:30:00,56.6,56.6,56.25,56.43,282100.0,44.6003,44.6003,44.3245,44.4663,282100.0
2006-04-03 09:35:00,56.49,56.6,56.26,56.33,127800.0,44.5136,44.6003,44.3324,44.3875,127800.0
2006-04-03 09:40:00,56.35,56.4,56.3,56.3,82500.0,44.4033,44.4427,44.3639,44.3639,82500.0
2006-04-03 09:45:00,56.29,56.37,56.18,56.3,72100.0,44.356,44.419,44.2693,44.3639,72100.0
2006-04-03 09:50:00,56.3,56.35,56.28,56.33,106000.0,44.3639,44.4033,44.3481,44.3875,106000.0
2006-04-03 09:55:00,56.33,56.46,56.31,56.46,103100.0,44.3875,44.49,44.3718,44.49,103100.0
2006-04-03 10:00:00,56.46,56.51,56.29,56.29,114100.0,44.49,44.5293,44.356,44.356,114100.0
2006-04-03 10:05:00,56.3,56.34,56.2,56.22,116400.0,44.3639,44.3954,44.2851,44.3008,116400.0
2006-04-03 10:10:00,56.21,56.3,56.2,56.3,87400.0,44.293,44.3639,44.2851,44.3639,87400.0
2006-04-03 10:15:00,56.28,56.33,56.26,56.3,435900.0,44.3481,44.3875,44.3324,44.3639,435900.0
2006-04-03 10:20:00,56.3,56.39,56.29,56.36,97700.0,44.3639,44.4348,44.356,44.4112,97700.0
2006-04-03 10:25:00,56.35,56.39,56.34,56.36,50300.0,44.4033,44.4348,44.3954,44.4112,50300.0
2006-04-03 10:30:00,56.38,56.4,56.35,56.36,63400.0,44.4269,44.4427,44.4033,44.4112,63400.0
2006-04-03 10:35:00,56.36,56.36,56.3,56.35,65500.0,44.4112,44.4112,44.3639,44.4033,65500.0
2006-04-03 10:40:00,56.34,56.4,56.3,56.32,51000.0,44.3954,44.4427,44.3639,44.3796,51000.0
2006-04-03 10:45:00,56.33,56.35,56.3,56.3,41000.0,44.3875,44.4033,44.3639,44.3639,41000.0
2006-04-03 10:50:00,56.31,56.31,56.25,56.3,91500.0,44.3718,44.3718,44.3245,44.3639,91500.0
2006-04-03 10:55:00,56.29,56.29,56.16,56.22,46900.0,44.356,44.356,44.2536,44.3008,46900.0
2006-04-03 11:00:00,56.2,56.32,56.2,56.2,70300.0,44.2851,44.3796,44.2851,44.2851,70300.0
2006-04-03 11:05:00,56.2,56.24,56.15,56.21,55500.0,44.2851,44.3166,44.2457,44.293,55500.0
2006-04-03 11:10:00,56.2,56.3,56.2,56.3,45700.0,44.2851,44.3639,44.2851,44.3639,45700.0
2006-04-03 11:15:00,56.3,56.3,56.21,56.21,64400.0,44.3639,44.3639,44.293,44.293,64400.0
2006-04-03 11:20:00,56.21,56.27,56.21,56.25,69000.0,44.293,44.3402,44.293,44.3245,69000.0
2006-04-03 11:25:00,56.25,56.28,56.19,56.23,58200.0,44.3245,44.3481,44.2772,44.3087,58200.0
2006-04-03 11:30:00,56.22,56.24,56.21,56.22,42600.0,44.3008,44.3166,44.293,44.3008,42600.0
2006-04-03 11:35:00,56.22,56.28,56.2,56.26,106000.0,44.3008,44.3481,44.2851,44.3324,106000.0
2006-04-03 11:40:00,56.26,56.34,56.26,56.28,40000.0,44.3324,44.3954,44.3324,44.3481,40000.0
2006-04-03 11:45:00,56.28,56.34,56.27,56.32,42600.0,44.3481,44.3954,44.3402,44.3796,42600.0
2006-04-03 11:50:00,56.3,56.4,56.3,56.38,188200.0,44.3639,44.4427,44.3639,44.4269,188200.0
2006-04-03 11:55:00,56.38,56.4,56.34,56.35,123100.0,44.4269,44.4427,44.3954,44.4033,123100.0
2006-04-03 12:00:00,56.35,56.36,56.3,56.3,40200.0,44.4033,44.4112,44.3639,44.3639,40200.0
2006-04-03 12:05:00,56.31,56.36,56.25,56.27,45800.0,44.3718,44.4112,44.3245,44.3402,45800.0
2006-04-03 12:10:00,56.25,56.39,56.25,56.35,112200.0,44.3245,44.4348,44.3245,44.4033,112200.0
2006-04-03 12:15:00,56.35,56.39,56.34,56.35,98600.0,44.4033,44.4348,44.3954,44.4033,98600.0
2006-04-03 12:20:00,56.35,56.37,56.29,56.29,36600.0,44.4033,44.419,44.356,44.356,36600.0
2006-04-03 12:25:00,56.28,56.3,56.26,56.27,25000.0,44.3481,44.3639,44.3324,44.3402,25000.0
2006-04-03 12:30:00,56.27,56.34,56.25,56.25,75400.0,44.3402,44.3954,44.3245,44.3245,75400.0
2006-04-03 12:35:00,56.24,56.3,56.23,56.26,60500.0,44.3166,44.3639,44.3087,44.3324,60500.0
2006-04-03 12:40:00,56.25,56.29,56.2,56.2,46400.0,44.3245,44.356,44.2851,44.2851,46400.0
2006-04-03 12:45:00,56.2,56.22,56.16,56.22,188000.0,44.2851,44.3008,44.2536,44.3008,188000.0
2006-04-03 12:50:00,56.22,56.22,56.15,56.15,91300.0,44.3008,44.3008,44.2457,44.2457,91300.0
2006-04-03 12:55:00,56.15,56.15,56.09,56.1,78600.0,44.2457,44.2457,44.1984,44.2063,78600.0
2006-04-03 13:00:00,56.11,56.11,56.02,56.03,68700.0,44.2142,44.2142,44.1432,44.1511,68700.0
2006-04-03 13:05:00,56.03,56.08,56.01,56.07,31300.0,44.1511,44.1905,44.1354,44.1826,31300.0
2006-04-03 13:10:00,56.08,56.1,56.05,56.05,38700.0,44.1905,44.2063,44.1669,44.1669,38700.0
2006-04-03 13:15:00,56.04,56.08,56.02,56.05,29400.0,44.159,44.1905,44.1432,44.1669,29400.0
2006-04-03 13:20:00,56.05,56.15,56.04,56.15,50300.0,44.1669,44.2457,44.159,44.2457,50300.0
2006-04-03 13:25:00,56.14,56.15,56.04,56.06,45600.0,44.2378,44.2457,44.159,44.1748,45600.0
2006-04-03 13:30:00,56.06,56.09,56.03,56.04,24100.0,44.1748,44.1984,44.1511,44.159,24100.0
2006-04-03 13:35:00,56.04,56.08,56.02,56.05,29600.0,44.159,44.1905,44.1432,44.1669,29600.0
2006-04-03 13:40:00,56.05,56.09,56.02,56.03,32700.0,44.1669,44.1984,44.1432,44.1511,32700.0
2006-04-03 13:45:00,56.04,56.08,56.02,56.03,46000.0,44.159,44.1905,44.1432,44.1511,46000.0
2006-04-03 13:50:00,56.02,56.1,56.02,56.09,47600.0,44.1432,44.2063,44.1432,44.1984,47600.0
2006-04-03 13:55:00,56.09,56.14,56.09,56.11,48000.0,44.1984,44.2378,44.1984,44.2142,48000.0
2006-04-03 14:00:00,56.1,56.11,56.05,56.05,58800.0,44.2063,44.2142,44.1669,44.1669,58800.0
2006-04-03 14:05:00,56.06,56.07,56.04,56.05,28400.0,44.1748,44.1826,44.159,44.1669,28400.0
2006-04-03 14:10:00,56.05,56.09,56.05,56.07,42500.0,44.1669,44.1984,44.1669,44.1826,42500.0
2006-04-03 14:15:00,56.08,56.23,56.08,56.22,112400.0,44.1905,44.3087,44.1905,44.3008,112400.0
2006-04-03 14:20:00,56.22,56.22,56.13,56.13,123500.0,44.3008,44.3008,44.2299,44.2299,123500.0
2006-04-03 14:25:00,56.13,56.13,56.08,56.09,76700.0,44.2299,44.2299,44.1905,44.1984,76700.0
2006-04-03 14:30:00,56.09,56.1,56.04,56.06,37600.0,44.1984,44.2063,44.159,44.1748,37600.0
2006-04-03 14:35:00,56.05,56.05,56.0,56.02,77100.0,44.1669,44.1669,44.1275,44.1432,77100.0
2006-04-03 14:40:00,56.02,56.03,55.94,55.99,434500.0,44.1432,44.1511,44.0802,44.1196,434500.0
2006-04-03 14:45:00,55.99,56.05,55.99,56.0,94200.0,44.1196,44.1669,44.1196,44.1275,94200.0
2006-04-03 14:50:00,56.0,56.05,55.96,56.04,55600.0,44.1275,44.1669,44.096,44.159,55600.0
2006-04-03 14:55:00,56.05,56.05,55.94,55.94,55900.0,44.1669,44.1669,44.0802,44.0802,55900.0
2006-04-03 15:00:00,55.93,55.95,55.83,55.9,97900.0,44.0723,44.0881,43.9935,44.0487,97900.0
2006-04-03 15:05:00,55.9,55.97,55.88,55.93,42000.0,44.0487,44.1038,44.0329,44.0723,42000.0
2006-04-03 15:10:00,55.93,55.99,55.87,55.88,48200.0,44.0723,44.1196,44.025,44.0329,48200.0
2006-04-03 15:15:00,55.88,55.88,55.84,55.87,233900.0,44.0329,44.0329,44.0014,44.025,233900.0
2006-04-03 15:20:00,55.88,55.98,55.88,55.92,67600.0,44.0329,44.1117,44.0329,44.0644,67600.0
2006-04-03 15:25:00,55.9,55.91,55.75,55.76,92200.0,44.0487,44.0566,43.9305,43.9384,92200.0
2006-04-03 15:30:00,55.75,55.84,55.74,55.77,95600.0,43.9305,44.0014,43.9226,43.9462,95600.0
2006-04-03 15:35:00,55.76,55.78,55.56,55.61,120100.0,43.9384,43.9541,43.7808,43.8202,120100.0
2006-04-03 15:40:00,55.61,55.72,55.54,55.69,116500.0,43.8202,43.9068,43.765,43.8832,116500.0
2006-04-03 15:45:00,55.69,55.69,55.38,55.4,106600.0,43.8832,43.8832,43.6389,43.6547,106600.0
2006-04-03 15:50:00,55.4,55.41,55.34,55.38,190700.0,43.6547,43.6626,43.6074,43.6389,190700.0
2006-04-03 15:55:00,55.38,55.46,55.34,55.36,190400.0,43.6389,43.702,43.6074,43.6232,190400.0
2006-04-04 09:30:00,55.4,55.52,55.33,55.51,212800.0,43.6547,43.7492,43.5995,43.7414,212800.0
2006-04-04 09:35:00,55.52,55.7,55.5,55.58,173100.0,43.7492,43.8911,43.7335,43.7965,173100.0
2006-04-04 09:40:00,55.58,55.61,55.49,55.49,85200.0,43.7965,43.8202,43.7256,43.7256,85200.0
2006-04-04 09:45:00,55.49,55.57,55.43,55.54,153500.0,43.7256,43.7886,43.6783,43.765,153500.0
2006-04-04 09:50:00,55.55,55.55,55.12,55.12,112200.0,43.7729,43.7729,43.434,43.434,112200.0
2006-04-04 09:55:00,55.15,55.43,55.11,55.33,82100.0,43.4577,43.6783,43.4262,43.5995,82100.0
2006-04-04 10:00:00,55.33,55.44,55.3,55.4,52400.0,43.5995,43.6862,43.5759,43.6547,52400.0
2006-04-04 10:05:00,55.4,55.45,55.33,55.38,56600.0,43.6547,43.6941,43.5995,43.6389,56600.0
2006-04-04 10:10:00,55.38,55.45,55.33,55.36,201600.0,43.6389,43.6941,43.5995,43.6232,201600.0
2006-04-04 10:15:00,55.35,55.43,55.32,55.35,48000.0,43.6153,43.6783,43.5916,43.6153,48000.0
2006-04-04 10:20:00,55.34,55.39,55.26,55.26,51000.0,43.6074,43.6468,43.5444,43.5444,51000.0
2006-04-04 10:25:00,55.28,55.34,55.27,55.31,33600.0,43.5601,43.6074,43.5522,43.5838,33600.0
2006-04-04 10:30:00,55.28,55.35,55.26,55.31,40900.0,43.5601,43.6153,43.5444,43.5838,40900.0
2006-04-04 10:35:00,55.31,55.33,55.27,55.3,37800.0,43.5838,43.5995,43.5522,43.5759,37800.0
2006-04-04 10:40:00,55.26,55.37,55.15,55.33,108800.0,43.5444,43.631,43.4577,43.5995,108800.0
2006-04-04 10:45:00,55.33,55.35,55.3,55.31,35800.0,43.5995,43.6153,43.5759,43.5838,35800.0
2006-04-04 10:50:00,55.28,55.28,55.22,55.25,58500.0,43.5601,43.5601,43.5128,43.5365,58500.0
2006-04-04 10:55:00,55.25,55.33,55.25,55.3,55700.0,43.5365,43.5995,43.5365,43.5759,55700.0
2006-04-04 11:00:00,55.29,55.29,55.16,55.18,64300.0,43.568,43.568,43.4656,43.4813,64300.0
2006-04-04 11:05:00,55.16,55.19,55.1,55.12,51800.0,43.4656,43.4892,43.4183,43.434,51800.0
2006-04-04 11:10:00,55.11,55.2,55.1,55.1,206900.0,43.4262,43.4971,43.4183,43.4183,206900.0
2006-04-04 11:15:00,55.11,55.16,55.1,55.14,78300.0,43.4262,43.4656,43.4183,43.4498,78300.0
2006-04-04 11:20:00,55.13,55.14,55.1,55.13,47400.0,43.4419,43.4498,43.4183,43.4419,47400.0
2006-04-04 11:25:00,55.13,55.28,55.1,55.22,58700.0,43.4419,43.5601,43.4183,43.5128,58700.0
2006-04-04 11:30:00,55.21,55.24,55.2,55.21,22200.0,43.505,43.5286,43.4971,43.505,22200.0
2006-04-04 11:35:00,55.21,55.32,55.21,55.32,92900.0,43.505,43.5916,43.505,43.5916,92900.0
2006-04-04 11:40:00,55.31,55.32,55.2,55.22,56400.0,43.5838,43.5916,43.4971,43.5128,56400.0
2006-04-04 11:45:00,55.23,55.23,55.15,55.18,48200.0,43.5207,43.5207,43.4577,43.4813,48200.0
2006-04-04 11:50:00,55.18,55.18,55.06,55.07,100100.0,43.4813,43.4813,43.3868,43.3946,100100.0
2006-04-04 11:55:00,55.08,55.17,55.08,55.09,70200.0,43.4025,43.4734,43.4025,43.4104,70200.0
2006-04-04 12:00:00,55.07,55.1,55.02,55.04,69500.0,43.3946,43.4183,43.3552,43.371,69500.0
2006-04-04 12:05:00,55.05,55.11,55.02,55.09,60700.0,43.3789,43.4262,43.3552,43.4104,60700.0
2006-04-04 12:10:00,55.08,55.1,55.0,55.0,60600.0,43.4025,43.4183,43.3395,43.3395,60600.0
2006-04-04 12:15:00,55.02,55.14,55.0,55.1,119900.0,43.3552,43.4498,43.3395,43.4183,119900.0
2006-04-04 12:20:00,55.1,55.12,55.05,55.05,56200.0,43.4183,43.434,43.3789,43.3789,56200.0
2006-04-04 12:25:00,55.06,55.1,55.05,55.06,27000.0,43.3868,43.4183,43.3789,43.3868,27000.0
2006-04-04 12:30:00,55.05,55.18,55.03,55.18,37600.0,43.3789,43.4813,43.3631,43.4813,37600.0
2006-04-04 12:35:00,55.2,55.2,55.13,55.19,66400.0,43.4971,43.4971,43.4419,43.4892,66400.0
2006-04-04 12:40:00,55.2,55.2,55.12,55.14,53700.0,43.4971,43.4971,43.434,43.4498,53700.0
2006-04-04 12:45:00,55.12,55.13,55.1,55.1,103500.0,43.434,43.4419,43.4183,43.4183,103500.0
2006-04-04 12:50:00,55.1,55.12,55.1,55.1,24000.0,43.4183,43.434,43.4183,43.4183,24000.0
2006-04-04 12:55:00,55.09,55.11,55.07,55.08,23600.0,43.4104,43.4262,43.3946,43.4025,23600.0
2006-04-04 13:00:00,55.09,55.13,55.09,55.12,39700.0,43.4104,43.4419,43.4104,43.434,39700.0
2006-04-04 13:05:00,55.12,55.15,55.11,55.13,53200.0,43.434,43.4577,43.4262,43.4419,53200.0
2006-04-04 13:10:00,55.13,55.14,55.06,55.07,26200.0,43.4419,43.4498,43.3868,43.3946,26200.0
2006-04-04 13:15:00,55.07,55.09,55.04,55.06,26700.0,43.3946,43.4104,43.371,43.3868,26700.0
2006-04-04 13:20:00,55.06,55.09,55.03,55.08,18100.0,43.3868,43.4104,43.3631,43.4025,18100.0
2006-04-04 13:25:00,55.08,55.1,55.01,55.05,24100.0,43.4025,43.4183,43.3474,43.3789,24100.0
2006-04-04 13:30:00,55.05,55.06,55.04,55.05,41200.0,43.3789,43.3868,43.371,43.3789,41200.0
2006-04-04 13:35:00,55.05,55.05,55.03,55.03,23600.0,43.3789,43.3789,43.3631,43.3631,23600.0
2006-04-04 13:40:00,55.02,55.06,55.01,55.06,44300.0,43.3552,43.3868,43.3474,43.3868,44300.0
2006-04-04 13:45:00,55.07,55.08,55.03,55.05,28700.0,43.3946,43.4025,43.3631,43.3789,28700.0
2006-04-04 13:50:00,55.05,55.15,55.05,55.13,53200.0,43.3789,43.4577,43.3789,43.4419,53200.0
2006-04-04 13:55:00,55.12,55.16,55.12,55.16,28200.0,43.434,43.4656,43.434,43.4656,28200.0
2006-04-04 14:00:00,55.15,55.21,55.13,55.17,92300.0,43.4577,43.505,43.4419,43.4734,92300.0
2006-04-04 14:05:00,55.16,55.18,55.13,55.15,52800.0,43.4656,43.4813,43.4419,43.4577,52800.0
2006-04-04 14:10:00,55.15,55.2,55.11,55.16,78200.0,43.4577,43.4971,43.4262,43.4656,78200.0
2006-04-04 14:15:00,55.16,55.19,55.13,55.19,134200.0,43.4656,43.4892,43.4419,43.4892,134200.0
2006-04-04 14:20:00,55.2,55.28,55.2,55.24,106900.0,43.4971,43.5601,43.4971,43.5286,106900.0
2006-04-04 14:25:00,55.24,55.32,55.21,55.31,102800.0,43.5286,43.5916,43.505,43.5838,102800.0
2006-04-04 14:30:00,55.3,55.32,55.18,55.18,52400.0,43.5759,43.5916,43.4813,43.4813,52400.0
2006-04-04 14:35:00,55.17,55.23,55.13,55.19,168900.0,43.4734,43.5207,43.4419,43.4892,168900.0
2006-04-04 14:40:00,55.2,55.2,55.11,55.13,61800.0,43.4971,43.4971,43.4262,43.4419,61800.0
2006-04-04 14:45:00,55.14,55.22,55.14,55.21,131900.0,43.4498,43.5128,43.4498,43.505,131900.0
2006-04-04 14:50:00,55.22,55.25,55.2,55.23,35300.0,43.5128,43.5365,43.4971,43.5207,35300.0
2006-04-04 14:55:00,55.23,55.24,55.16,55.18,143700.0,43.5207,43.5286,43.4656,43.4813,143700.0
2006-04-04 15:00:00,55.19,55.22,55.18,55.2,108600.0,43.4892,43.5128,43.4813,43.4971,108600.0
2006-04-04 15:05:00,55.2,55.21,55.18,55.2,37400.0,43.4971,43.505,43.4813,43.4971,37400.0
2006-04-04 15:10:00,55.19,55.23,55.18,55.19,127500.0,43.4892,43.5207,43.4813,43.4892,127500.0
2006-04-04 15:15:00,55.2,55.22,55.18,55.2,52400.0,43.4971,43.5128,43.4813,43.4971,52400.0
2006-04-04 15:20:00,55.19,55.23,55.19,55.23,81400.0,43.4892,43.5207,43.4892,43.5207,81400.0
2006-04-04 15:25:00,55.22,55.35,55.2,55.3,153200.0,43.5128,43.6153,43.4971,43.5759,153200.0
2006-04-04 15:30:00,55.31,55.35,55.3,55.34,87600.0,43.5838,43.6153,43.5759,43.6074,87600.0
2006-04-04 15:35:00,55.35,55.4,55.34,55.39,140100.0,43.6153,43.6547,43.6074,43.6468,140100.0
2006-04-04 15:40:00,55.39,55.4,55.3,55.36,302100.0,43.6468,43.6547,43.5759,43.6232,302100.0
2006-04-04 15:45:00,55.36,55.36,55.25,55.27,71700.0,43.6232,43.6232,43.5365,43.5522,71700.0
2006-04-04 15:50:00,55.28,55.4,55.27,55.38,186000.0,43.5601,43.6547,43.5522,43.6389,186000.0
2006-04-04 15:55:00,55.37,55.4,55.3,55.33,152400.0,43.631,43.6547,43.5759,43.5995,152400.0
2006-04-05 09:30:00,55.17,55.31,55.05,55.3,152100.0,43.4734,43.5838,43.3789,43.5759,152100.0
2006-04-05 09:35:00,55.31,55.67,55.3,55.6,110100.0,43.5838,43.8674,43.5759,43.8123,110100.0
2006-04-05 09:40:00,55.6,55.73,55.49,55.69,101700.0,43.8123,43.9147,43.7256,43.8832,101700.0
2006-04-05 09:45:00,55.7,55.73,55.54,55.54,89100.0,43.8911,43.9147,43.765,43.765,89100.0
2006-04-05 09:50:00,55.57,55.57,55.26,55.3,70600.0,43.7886,43.7886,43.5444,43.5759,70600.0
2006-04-05 09:55:00,55.31,55.42,55.29,55.35,52800.0,43.5838,43.6704,43.568,43.6153,52800.0
2006-04-05 10:00:00,55.35,55.44,55.35,55.43,89800.0,43.6153,43.6862,43.6153,43.6783,89800.0
2006-04-05 10:05:00,55.43,55.54,55.43,55.5,69700.0,43.6783,43.765,43.6783,43.7335,69700.0
2006-04-05 10:10:00,55.5,55.51,55.45,55.47,57100.0,43.7335,43.7414,43.6941,43.7098,57100.0
2006-04-05 10:15:00,55.47,55.49,55.45,55.47,44300.0,43.7098,43.7256,43.6941,43.7098,44300.0
2006-04-05 10:20:00,55.48,55.56,55.47,55.53,80100.0,43.7177,43.7808,43.7098,43.7571,80100.0
2006-04-05 10:25:00,55.52,55.64,55.5,55.58,43900.0,43.7492,43.8438,43.7335,43.7965,43900.0
2006-04-05 10:30:00,55.56,55.61,55.48,55.49,43000.0,43.7808,43.8202,43.7177,43.7256,43000.0
2006-04-05 10:35:00,55.5,55.56,55.5,55.54,55900.0,43.7335,43.7808,43.7335,43.765,55900.0
2006-04-05 10:40:00,55.52,55.54,55.45,55.5,43000.0,43.7492,43.765,43.6941,43.7335,43000.0
2006-04-05 10:45:00,55.51,55.55,55.45,55.45,28500.0,43.7414,43.7729,43.6941,43.6941,28500.0
2006-04-05 10:50:00,55.45,55.5,55.42,55.49,60900.0,43.6941,43.7335,43.6704,43.7256,60900.0
2006-04-05 10:55:00,55.49,55.55,55.47,55.49,63600.0,43.7256,43.7729,43.7098,43.7256,63600.0
2006-04-05 11:00:00,55.5,55.56,55.45,55.46,99000.0,43.7335,43.7808,43.6941,43.702,99000.0
2006-04-05 11:05:00,55.45,55.5,55.45,55.5,69100.0,43.6941,43.7335,43.6941,43.7335,69100.0
2006-04-05 11:10:00,55.5,55.56,55.48,55.53,95400.0,43.7335,43.7808,43.7177,43.7571,95400.0
2006-04-05 11:15:00,55.53,55.53,55.45,55.47,31900.0,43.7571,43.7571,43.6941,43.7098,31900.0
2006-04-05 11:20:00,55.47,55.5,55.46,55.48,22700.0,43.7098,43.7335,43.702,43.7177,22700.0
2006-04-05 11:25:00,55.47,55.52,55.47,55.52,35900.0,43.7098,43.7492,43.7098,43.7492,35900.0
2006-04-05 11:30:00,55.5,55.53,55.49,55.52,42100.0,43.7335,43.7571,43.7256,43.7492,42100.0
2006-04-05 11:35:00,55.49,55.5,55.35,55.43,67500.0,43.7256,43.7335,43.6153,43.6783,67500.0
2006-04-05 11:40:00,55.41,55.45,55.4,55.42,30900.0,43.6626,43.6941,43.6547,43.6704,30900.0
2006-04-05 11:45:00,55.42,55.45,55.39,55.41,41300.0,43.6704,43.6941,43.6468,43.6626,41300.0
2006-04-05 11:50:00,55.42,55.5,55.4,55.49,32000.0,43.6704,43.7335,43.6547,43.7256,32000.0
2006-04-05 11:55:00,55.49,55.53,55.45,55.45,19800.0,43.7256,43.7571,43.6941,43.6941,19800.0
2006-04-05 12:00:00,55.45,55.47,55.42,55.42,53900.0,43.6941,43.7098,43.6704,43.6704,53900.0
2006-04-05 12:05:00,55.43,55.45,55.41,55.44,26300.0,43.6783,43.6941,43.6626,43.6862,26300.0
2006-04-05 12:10:00,55.45,55.5,55.43,55.48,72100.0,43.6941,43.7335,43.6783,43.7177,72100.0
2006-04-05 12:15:00,55.49,55.51,55.47,55.5,29400.0,43.7256,43.7414,43.7098,43.7335,29400.0
2006-04-05 12:20:00,55.5,55.53,55.49,55.51,26600.0,43.7335,43.7571,43.7256,43.7414,26600.0
2006-04-05 12:25:00,55.51,55.53,55.49,55.5,53000.0,43.7414,43.7571,43.7256,43.7335,53000.0
2006-04-05 12:30:00,55.51,55.53,55.48,55.48,68100.0,43.7414,43.7571,43.7177,43.7177,68100.0
2006-04-05 12:35:00,55.48,55.51,55.48,55.5,30200.0,43.7177,43.7414,43.7177,43.7335,30200.0
2006-04-05 12:40:00,55.51,55.51,55.48,55.5,42500.0,43.7414,43.7414,43.7177,43.7335,42500.0
2006-04-05 12:45:00,55.5,55.52,55.48,55.48,37200.0,43.7335,43.7492,43.7177,43.7177,37200.0
2006-04-05 12:50:00,55.48,55.52,55.48,55.52,105100.0,43.7177,43.7492,43.7177,43.7492,105100.0
2006-04-05 12:55:00,55.51,55.53,55.45,55.47,37900.0,43.7414,43.7571,43.6941,43.7098,37900.0
2006-04-05 13:00:00,55.49,55.54,55.46,55.53,41800.0,43.7256,43.765,43.702,43.7571,41800.0
2006-04-05 13:05:00,55.53,55.55,55.5,55.51,63400.0,43.7571,43.7729,43.7335,43.7414,63400.0
2006-04-05 13:10:00,55.51,55.54,55.48,55.51,22500.0,43.7414,43.765,43.7177,43.7414,22500.0
2006-04-05 13:15:00,55.5,55.53,55.49,55.52,28700.0,43.7335,43.7571,43.7256,43.7492,28700.0
2006-04-05 13:20:00,55.5,55.54,55.5,55.51,45900.0,43.7335,43.765,43.7335,43.7414,45900.0
2006-04-05 13:25:00,55.51,55.53,55.5,55.51,75300.0,43.7414,43.7571,43.7335,43.7414,75300.0
2006-04-05 13:30:00,55.51,55.51,55.45,55.48,36100.0,43.7414,43.7414,43.6941,43.7177,36100.0
2006-04-05 13:35:00,55.48,55.49,55.45,55.45,108900.0,43.7177,43.7256,43.6941,43.6941,108900.0
2006-04-05 13:40:00,55.45,55.48,55.43,55.46,45300.0,43.6941,43.7177,43.6783,43.702,45300.0
2006-04-05 13:45:00,55.46,55.46,55.44,55.46,34600.0,43.702,43.702,43.6862,43.702,34600.0
2006-04-05 13:50:00,55.47,55.51,55.45,55.45,81900.0,43.7098,43.7414,43.6941,43.6941,81900.0
2006-04-05 13:55:00,55.45,55.48,55.43,55.45,34600.0,43.6941,43.7177,43.6783,43.6941,34600.0
2006-04-05 14:00:00,55.44,55.46,55.42,55.42,53200.0,43.6862,43.702,43.6704,43.6704,53200.0
2006-04-05 14:05:00,55.43,55.44,55.42,55.43,36200.0,43.6783,43.6862,43.6704,43.6783,36200.0
2006-04-05 14:10:00,55.44,55.45,55.36,55.36,122300.0,43.6862,43.6941,43.6232,43.6232,122300.0
2006-04-05 14:15:00,55.38,55.42,55.38,55.42,43000.0,43.6389,43.6704,43.6389,43.6704,43000.0
2006-04-05 14:20:00,55.44,55.46,55.42,55.45,47300.0,43.6862,43.702,43.6704,43.6941,47300.0
2006-04-05 14:25:00,55.44,55.45,55.4,55.4,28700.0,43.6862,43.6941,43.6547,43.6547,28700.0
2006-04-05 14:30:00,55.4,55.42,55.35,55.35,39900.0,43.6547,43.6704,43.6153,43.6153,39900.0
2006-04-05 14:35:00,55.35,55.36,55.25,55.29,54900.0,43.6153,43.6232,43.5365,43.568,54900.0
2006-04-05 14:40:00,55.29,55.43,55.29,55.34,100200.0,43.568,43.6783,43.568,43.6074,100200.0
2006-04-05 14:45:00,55.34,55.36,55.3,55.36,39400.0,43.6074,43.6232,43.5759,43.6232,39400.0
2006-04-05 14:50:00,55.35,55.35,55.29,55.29,53300.0,43.6153,43.6153,43.568,43.568,53300.0
2006-04-05 14:55:00,55.3,55.33,55.27,55.33,51400.0,43.5759,43.5995,43.5522,43.5995,51400.0
2006-04-05 15:00:00,55.33,55.36,55.29,55.31,41000.0,43.5995,43.6232,43.568,43.5838,41000.0
2006-04-05 15:05:00,55.31,55.33,55.28,55.29,42400.0,43.5838,43.5995,43.5601,43.568,42400.0
2006-04-05 15:10:00,55.29,55.38,55.29,55.36,71000.0,43.568,43.6389,43.568,43.6232,71000.0
2006-04-05 15:15:00,55.36,55.38,55.34,55.36,47700.0,43.6232,43.6389,43.6074,43.6232,47700.0
2006-04-05 15:20:00,55.36,55.41,55.34,55.41,68000.0,43.6232,43.6626,43.6074,43.6626,68000.0
2006-04-05 15:25:00,55.41,55.44,55.33,55.33,138800.0,43.6626,43.6862,43.5995,43.5995,138800.0
2006-04-05 15:30:00,55.34,55.38,55.29,55.35,307600.0,43.6074,43.6389,43.568,43.6153,307600.0
2006-04-05 15:35:00,55.35,55.4,55.34,55.36,142500.0,43.6153,43.6547,43.6074,43.6232,142500.0
2006-04-05 15:40:00,55.36,55.36,55.3,55.33,95700.0,43.6232,43.6232,43.5759,43.5995,95700.0
2006-04-05 15:45:00,55.33,55.37,55.32,55.35,60100.0,43.5995,43.631,43.5916,43.6153,60100.0
2006-04-05 15:50:00,55.35,55.4,55.32,55.37,109400.0,43.6153,43.6547,43.5916,43.631,109400.0
2006-04-05 15:55:00,55.36,55.4,55.3,55.31,174800.0,43.6232,43.6547,43.5759,43.5838,174800.0
2006-04-06 09:30:00,55.35,55.37,55.13,55.13,166100.0,43.6153,43.631,43.4419,43.4419,166100.0
2006-04-06 09:35:00,55.13,55.15,55.01,55.06,109500.0,43.4419,43.4577,43.3474,43.3868,109500.0
2006-04-06 09:40:00,55.05,55.18,55.01,55.17,169200.0,43.3789,43.4813,43.3474,43.4734,169200.0
2006-04-06 09:45:00,55.17,55.35,55.0,55.0,121600.0,43.4734,43.6153,43.3395,43.3395,121600.0
2006-04-06 09:50:00,55.0,55.05,54.9,54.96,105900.0,43.3395,43.3789,43.2607,43.308,105900.0
2006-04-06 09:55:00,54.96,55.1,54.95,55.05,138700.0,43.308,43.4183,43.3001,43.3789,138700.0
2006-04-06 10:00:00,55.05,55.05,54.94,55.0,102800.0,43.3789,43.3789,43.2922,43.3395,102800.0
2006-04-06 10:05:00,55.0,55.0,54.94,55.0,51100.0,43.3395,43.3395,43.2922,43.3395,51100.0
2006-04-06 10:10:00,54.99,55.0,54.87,54.87,59400.0,43.3316,43.3395,43.237,43.237,59400.0
2006-04-06 10:15:00,54.85,54.86,54.73,54.74,138300.0,43.2213,43.2292,43.1267,43.1346,138300.0
2006-04-06 10:20:00,54.74,54.74,54.6,54.62,147900.0,43.1346,43.1346,43.0243,43.04,147900.0
2006-04-06 10:25:00,54.61,54.67,54.5,54.51,175000.0,43.0322,43.0794,42.9455,42.9534,175000.0
2006-04-06 10:30:00,54.55,54.59,54.19,54.37,444900.0,42.9849,43.0164,42.7012,42.843,444900.0
2006-04-06 10:35:00,54.37,54.5,54.24,54.24,232200.0,42.843,42.9455,42.7406,42.7406,232200.0
2006-04-06 10:40:00,54.25,54.44,54.25,54.33,259200.0,42.7485,42.8982,42.7485,42.8115,259200.0
2006-04-06 10:45:00,54.35,54.41,54.3,54.34,212200.0,42.8273,42.8746,42.7879,42.8194,212200.0
2006-04-06 10:50:00,54.32,54.46,54.32,54.41,220800.0,42.8037,42.914,42.8037,42.8746,220800.0
2006-04-06 10:55:00,54.41,54.43,54.33,54.33,142300.0,42.8746,42.8903,42.8115,42.8115,142300.0
2006-04-06 11:00:00,54.33,54.37,54.31,54.35,193400.0,42.8115,42.843,42.7958,42.8273,193400.0
2006-04-06 11:05:00,54.34,54.41,54.31,54.33,123600.0,42.8194,42.8746,42.7958,42.8115,123600.0
2006-04-06 11:10:00,54.32,54.35,54.31,54.35,129700.0,42.8037,42.8273,42.7958,42.8273,129700.0
2006-04-06 11:15:00,54.35,54.39,54.31,54.37,115500.0,42.8273,42.8588,42.7958,42.843,115500.0
2006-04-06 11:20:00,54.37,54.37,54.27,54.28,103300.0,42.843,42.843,42.7643,42.7721,103300.0
2006-04-06 11:25:00,54.28,54.29,54.25,54.27,88900.0,42.7721,42.78,42.7485,42.7643,88900.0
2006-04-06 11:30:00,54.26,54.27,54.01,54.01,185600.0,42.7564,42.7643,42.5594,42.5594,185600.0
2006-04-06 11:35:00,54.02,54.03,53.9,53.93,257900.0,42.5673,42.5751,42.4727,42.4963,257900.0
2006-04-06 11:40:00,53.92,54.11,53.9,54.09,182000.0,42.4885,42.6382,42.4727,42.6224,182000.0
2006-04-06 11:45:00,54.08,54.09,53.98,54.0,135800.0,42.6145,42.6224,42.5357,42.5515,135800.0
2006-04-06 11:50:00,54.01,54.01,53.9,53.93,132700.0,42.5594,42.5594,42.4727,42.4963,132700.0
2006-04-06 11:55:00,53.94,53.95,53.87,53.89,147500.0,42.5042,42.5121,42.4491,42.4648,147500.0
2006-04-06 12:00:00,53.88,53.92,53.84,53.84,204600.0,42.4569,42.4885,42.4254,42.4254,204600.0
2006-04-06 12:05:00,53.85,53.86,53.75,53.75,183300.0,42.4333,42.4412,42.3545,42.3545,183300.0
2006-04-06 12:10:00,53.75,53.86,53.75,53.79,111400.0,42.3545,42.4412,42.3545,42.386,111400.0
2006-04-06 12:15:00,53.8,53.86,53.78,53.82,136500.0,42.3939,42.4412,42.3781,42.4097,136500.0
2006-04-06 12:20:00,53.83,53.84,53.72,53.76,78300.0,42.4175,42.4254,42.3309,42.3624,78300.0
2006-04-06 12:25:00,53.76,53.78,53.73,53.76,62400.0,42.3624,42.3781,42.3387,42.3624,62400.0
2006-04-06 12:30:00,53.76,53.97,53.75,53.97,307400.0,42.3624,42.5279,42.3545,42.5279,307400.0
2006-04-06 12:35:00,53.96,54.0,53.92,53.99,94900.0,42.52,42.5515,42.4885,42.5436,94900.0
2006-04-06 12:40:00,53.99,54.06,53.95,54.04,154900.0,42.5436,42.5988,42.5121,42.583,154900.0
2006-04-06 12:45:00,54.05,54.09,54.03,54.05,146200.0,42.5909,42.6224,42.5751,42.5909,146200.0
2006-04-06 12:50:00,54.04,54.07,54.01,54.05,259600.0,42.583,42.6067,42.5594,42.5909,259600.0
2006-04-06 12:55:00,54.05,54.2,54.04,54.1,179600.0,42.5909,42.7091,42.583,42.6303,179600.0
2006-04-06 13:00:00,54.1,54.17,54.08,54.15,108200.0,42.6303,42.6855,42.6145,42.6697,108200.0
2006-04-06 13:05:00,54.15,54.23,54.15,54.2,103600.0,42.6697,42.7327,42.6697,42.7091,103600.0
2006-04-06 13:10:00,54.2,54.45,54.2,54.37,193200.0,42.7091,42.9061,42.7091,42.843,193200.0
2006-04-06 13:15:00,54.37,54.45,54.37,54.39,301600.0,42.843,42.9061,42.843,42.8588,301600.0
2006-04-06 13:20:00,54.39,54.45,54.38,54.4,215000.0,42.8588,42.9061,42.8509,42.8667,215000.0
2006-04-06 13:25:00,54.39,54.46,54.35,54.45,241600.0,42.8588,42.914,42.8273,42.9061,241600.0
2006-04-06 13:30:00,54.45,54.51,54.45,54.51,163200.0,42.9061,42.9534,42.9061,42.9534,163200.0
2006-04-06 13:35:00,54.51,54.65,54.5,54.63,117100.0,42.9534,43.0637,42.9455,43.0479,117100.0
2006-04-06 13:40:00,54.62,54.65,54.53,54.61,190900.0,43.04,43.0637,42.9691,43.0322,190900.0
2006-04-06 13:45:00,54.61,54.7,54.61,54.62,165300.0,43.0322,43.1031,43.0322,43.04,165300.0
2006-04-06 13:50:00,54.64,54.65,54.58,54.62,104400.0,43.0558,43.0637,43.0085,43.04,104400.0
2006-04-06 13:55:00,54.6,54.67,54.6,54.67,85000.0,43.0243,43.0794,43.0243,43.0794,85000.0
2006-04-06 14:00:00,54.67,54.75,54.66,54.66,97100.0,43.0794,43.1425,43.0716,43.0716,97100.0
2006-04-06 14:05:00,54.66,54.67,54.63,54.63,85300.0,43.0716,43.0794,43.0479,43.0479,85300.0
2006-04-06 14:10:00,54.63,54.73,54.63,54.67,115200.0,43.0479,43.1267,43.0479,43.0794,115200.0
2006-04-06 14:15:00,54.7,54.71,54.63,54.68,117000.0,43.1031,43.111,43.0479,43.0873,117000.0
2006-04-06 14:20:00,54.65,54.68,54.6,54.6,246400.0,43.0637,43.0873,43.0243,43.0243,246400.0
2006-04-06 14:25:00,54.6,54.6,54.52,54.54,125200.0,43.0243,43.0243,42.9612,42.977,125200.0
2006-04-06 14:30:00,54.54,54.58,54.49,54.49,134900.0,42.977,43.0085,42.9376,42.9376,134900.0
2006-04-06 14:35:00,54.49,54.5,54.36,54.4,160000.0,42.9376,42.9455,42.8352,42.8667,160000.0
2006-04-06 14:40:00,54.41,54.49,54.38,54.41,100400.0,42.8746,42.9376,42.8509,42.8746,100400.0
2006-04-06 14:45:00,54.42,54.45,54.41,54.43,75400.0,42.8824,42.9061,42.8746,42.8903,75400.0
2006-04-06 14:50:00,54.43,54.52,54.42,54.46,53800.0,42.8903,42.9612,42.8824,42.914,53800.0
2006-04-06 14:55:00,54.45,54.48,54.43,54.46,50300.0,42.9061,42.9297,42.8903,42.914,50300.0
2006-04-06 15:00:00,54.46,54.47,54.39,54.41,71400.0,42.914,42.9218,42.8588,42.8746,71400.0
2006-04-06 15:05:00,54.41,54.43,54.39,54.4,59700.0,42.8746,42.8903,42.8588,42.8667,59700.0
2006-04-06 15:10:00,54.4,54.46,54.4,54.44,56100.0,42.8667,42.914,42.8667,42.8982,56100.0
2006-04-06 15:15:00,54.44,54.5,54.44,54.48,67500.0,42.8982,42.9455,42.8982,42.9297,67500.0
2006-04-06 15:20:00,54.47,54.5,54.46,54.48,72900.0,42.9218,42.9455,42.914,42.9297,72900.0
2006-04-06 15:25:00,54.48,54.54,54.47,54.52,112600.0,42.9297,42.977,42.9218,42.9612,112600.0
2006-04-06 15:30:00,54.52,54.52,54.49,54.51,318300.0,42.9612,42.9612,42.9376,42.9534,318300.0
2006-04-06 15:35:00,54.49,54.51,54.42,54.44,136700.0,42.9376,42.9534,42.8824,42.8982,136700.0
2006-04-06 15:40:00,54.44,54.48,54.38,54.39,133800.0,42.8982,42.9297,42.8509,42.8588,133800.0
2006-04-06 15:45:00,54.38,54.53,54.38,54.5,160300.0,42.8509,42.9691,42.8509,42.9455,160300.0
2006-04-06 15:50:00,54.5,54.61,54.5,54.58,179300.0,42.9455,43.0322,42.9455,43.0085,179300.0
2006-04-06 15:55:00,54.58,54.59,54.47,54.58,151100.0,43.0085,43.0164,42.9218,43.0085,151100.0
2006-04-07 09:30:00,54.65,55.05,54.5,55.02,219600.0,43.0637,43.3789,42.9455,43.3552,219600.0
2006-04-07 09:35:00,55.0,55.23,54.97,55.11,242500.0,43.3395,43.5207,43.3158,43.4262,242500.0
2006-04-07 09:40:00,55.13,55.2,55.08,55.08,305500.0,43.4419,43.4971,43.4025,43.4025,305500.0
2006-04-07 09:45:00,55.08,55.15,55.04,55.04,174900.0,43.4025,43.4577,43.371,43.371,174900.0
2006-04-07 09:50:00,55.04,55.06,54.97,55.05,169000.0,43.371,43.3868,43.3158,43.3789,169000.0
2006-04-07 09:55:00,55.04,55.15,55.01,55.05,70500.0,43.371,43.4577,43.3474,43.3789,70500.0
2006-04-07 10:00:00,55.03,55.06,54.99,55.0,127500.0,43.3631,43.3868,43.3316,43.3395,127500.0
2006-04-07 10:05:00,55.0,55.0,54.92,54.93,81800.0,43.3395,43.3395,43.2764,43.2843,81800.0
2006-04-07 10:10:00,54.93,54.94,54.84,54.93,60200.0,43.2843,43.2922,43.2134,43.2843,60200.0
2006-04-07 10:15:00,54.93,54.95,54.86,54.9,70400.0,43.2843,43.3001,43.2292,43.2607,70400.0
2006-04-07 10:20:00,54.91,54.91,54.81,54.82,130000.0,43.2686,43.2686,43.1898,43.1976,130000.0
2006-04-07 10:25:00,54.82,54.85,54.78,54.82,79300.0,43.1976,43.2213,43.1661,43.1976,79300.0
2006-04-07 10:30:00,54.82,54.83,54.75,54.78,107000.0,43.1976,43.2055,43.1425,43.1661,107000.0
2006-04-07 10:35:00,54.77,54.8,54.66,54.68,58200.0,43.1582,43.1819,43.0716,43.0873,58200.0
2006-04-07 10:40:00,54.68,54.7,54.57,54.57,85900.0,43.0873,43.1031,43.0006,43.0006,85900.0
2006-04-07 10:45:00,54.57,54.57,54.35,54.5,128600.0,43.0006,43.0006,42.8273,42.9455,128600.0
2006-04-07 10:50:00,54.51,54.51,54.41,54.42,89300.0,42.9534,42.9534,42.8746,42.8824,89300.0
2006-04-07 10:55:00,54.43,54.55,54.38,54.55,95400.0,42.8903,42.9849,42.8509,42.9849,95400.0
2006-04-07 11:00:00,54.55,54.65,54.52,54.64,131600.0,42.9849,43.0637,42.9612,43.0558,131600.0
2006-04-07 11:05:00,54.64,54.68,54.62,54.67,60900.0,43.0558,43.0873,43.04,43.0794,60900.0
2006-04-07 11:10:00,54.68,54.69,54.63,54.69,117100.0,43.0873,43.0952,43.0479,43.0952,117100.0
2006-04-07 11:15:00,54.68,54.8,54.67,54.77,107600.0,43.0873,43.1819,43.0794,43.1582,107600.0
2006-04-07 11:20:00,54.76,54.76,54.6,54.63,73400.0,43.1504,43.1504,43.0243,43.0479,73400.0
2006-04-07 11:25:00,54.64,54.72,54.6,54.61,80200.0,43.0558,43.1188,43.0243,43.0322,80200.0
2006-04-07 11:30:00,54.63,54.63,54.46,54.5,78800.0,43.0479,43.0479,42.914,42.9455,78800.0
2006-04-07 11:35:00,54.49,54.56,54.48,54.56,61500.0,42.9376,42.9928,42.9297,42.9928,61500.0
2006-04-07 11:40:00,54.56,54.57,54.47,54.49,126000.0,42.9928,43.0006,42.9218,42.9376,126000.0
2006-04-07 11:45:00,54.5,54.5,54.31,54.33,86200.0,42.9455,42.9455,42.7958,42.8115,86200.0
2006-04-07 11:50:00,54.34,54.43,54.32,54.38,52800.0,42.8194,42.8903,42.8037,42.8509,52800.0
2006-04-07 11:55:00,54.38,54.38,54.34,54.36,43800.0,42.8509,42.8509,42.8194,42.8352,43800.0
2006-04-07 12:00:00,54.36,54.36,54.25,54.26,74900.0,42.8352,42.8352,42.7485,42.7564,74900.0
2006-04-07 12:05:00,54.26,54.29,54.24,54.25,77300.0,42.7564,42.78,42.7406,42.7485,77300.0
2006-04-07 12:10:00,54.25,54.26,54.15,54.19,111700.0,42.7485,42.7564,42.6697,42.7012,111700.0
2006-04-07 12:15:00,54.19,54.24,54.16,54.23,41800.0,42.7012,42.7406,42.6776,42.7327,41800.0
2006-04-07 12:20:00,54.22,54.23,54.15,54.21,98200.0,42.7249,42.7327,42.6697,42.717,98200.0
2006-04-07 12:25:00,54.2,54.28,54.2,54.27,57200.0,42.7091,42.7721,42.7091,42.7643,57200.0
2006-04-07 12:30:00,54.27,54.29,54.22,54.23,53700.0,42.7643,42.78,42.7249,42.7327,53700.0
2006-04-07 12:35:00,54.23,54.23,54.1,54.12,157900.0,42.7327,42.7327,42.6303,42.6461,157900.0
2006-04-07 12:40:00,54.12,54.13,54.1,54.13,43000.0,42.6461,42.6539,42.6303,42.6539,43000.0
2006-04-07 12:45:00,54.14,54.2,54.14,54.17,66400.0,42.6618,42.7091,42.6618,42.6855,66400.0
2006-04-07 12:50:00,54.17,54.24,54.15,54.22,54000.0,42.6855,42.7406,42.6697,42.7249,54000.0
2006-04-07 12:55:00,54.19,54.24,54.14,54.17,74400.0,42.7012,42.7406,42.6618,42.6855,74400.0
2006-04-07 13:00:00,54.14,54.2,54.1,54.1,123900.0,42.6618,42.7091,42.6303,42.6303,123900.0
2006-04-07 13:05:00,54.1,54.16,54.07,54.11,76900.0,42.6303,42.6776,42.6067,42.6382,76900.0
2006-04-07 13:10:00,54.11,54.18,54.07,54.08,62100.0,42.6382,42.6933,42.6067,42.6145,62100.0
2006-04-07 13:15:00,54.08,54.12,54.05,54.06,89100.0,42.6145,42.6461,42.5909,42.5988,89100.0
2006-04-07 13:20:00,54.07,54.08,54.0,54.01,63700.0,42.6067,42.6145,42.5515,42.5594,63700.0
2006-04-07 13:25:00,54.02,54.02,53.95,54.0,121200.0,42.5673,42.5673,42.5121,42.5515,121200.0
2006-04-07 13:30:00,54.0,54.01,53.95,53.96,76000.0,42.5515,42.5594,42.5121,42.52,76000.0
2006-04-07 13:35:00,53.97,54.0,53.9,53.91,132700.0,42.5279,42.5515,42.4727,42.4806,132700.0
2006-04-07 13:40:00,53.9,53.95,53.86,53.88,105500.0,42.4727,42.5121,42.4412,42.4569,105500.0
2006-04-07 13:45:00,53.88,53.95,53.86,53.88,265100.0,42.4569,42.5121,42.4412,42.4569,265100.0
2006-04-07 13:50:00,53.86,53.87,53.85,53.85,72200.0,42.4412,42.4491,42.4333,42.4333,72200.0
2006-04-07 13:55:00,53.85,53.86,53.72,53.85,146600.0,42.4333,42.4412,42.3309,42.4333,146600.0
2006-04-07 14:00:00,53.82,53.91,53.82,53.89,79100.0,42.4097,42.4806,42.4097,42.4648,79100.0
2006-04-07 14:05:00,53.89,53.89,53.81,53.89,100100.0,42.4648,42.4648,42.4018,42.4648,100100.0
2006-04-07 14:10:00,53.88,53.92,53.81,53.83,73600.0,42.4569,42.4885,42.4018,42.4175,73600.0
2006-04-07 14:15:00,53.84,54.04,53.83,53.95,88500.0,42.4254,42.583,42.4175,42.5121,88500.0
2006-04-07 14:20:00,53.96,53.97,53.89,53.91,53400.0,42.52,42.5279,42.4648,42.4806,53400.0
2006-04-07 14:25:00,53.92,53.93,53.86,53.89,51600.0,42.4885,42.4963,42.4412,42.4648,51600.0
2006-04-07 14:30:00,53.88,53.94,53.86,53.91,48900.0,42.4569,42.5042,42.4412,42.4806,48900.0
2006-04-07 14:35:00,53.93,53.93,53.87,53.88,54900.0,42.4963,42.4963,42.4491,42.4569,54900.0
2006-04-07 14:40:00,53.86,53.94,53.85,53.93,111600.0,42.4412,42.5042,42.4333,42.4963,111600.0
2006-04-07 14:45:00,53.94,54.11,53.9,54.1,83800.0,42.5042,42.6382,42.4727,42.6303,83800.0
2006-04-07 14:50:00,54.09,54.11,54.04,54.05,67700.0,42.6224,42.6382,42.583,42.5909,67700.0
2006-04-07 14:55:00,54.04,54.05,53.99,54.03,73500.0,42.583,42.5909,42.5436,42.5751,73500.0
2006-04-07 15:00:00,54.04,54.04,53.95,53.99,61400.0,42.583,42.583,42.5121,42.5436,61400.0
2006-04-07 15:05:00,53.99,54.0,53.96,53.98,51800.0,42.5436,42.5515,42.52,42.5357,51800.0
2006-04-07 15:10:00,53.98,54.0,53.94,53.95,63100.0,42.5357,42.5515,42.5042,42.5121,63100.0
2006-04-07 15:15:00,53.94,53.95,53.9,53.93,48400.0,42.5042,42.5121,42.4727,42.4963,48400.0
2006-04-07 15:20:00,53.93,53.94,53.85,53.85,86900.0,42.4963,42.5042,42.4333,42.4333,86900.0
2006-04-07 15:25:00,53.85,53.88,53.82,53.82,60000.0,42.4333,42.4569,42.4097,42.4097,60000.0
2006-04-07 15:30:00,53.82,53.87,53.81,53.83,60700.0,42.4097,42.4491,42.4018,42.4175,60700.0
2006-04-07 15:35:00,53.84,53.84,53.8,53.82,105500.0,42.4254,42.4254,42.3939,42.4097,105500.0
2006-04-07 15:40:00,53.82,53.82,53.7,53.81,157200.0,42.4097,42.4097,42.3151,42.4018,157200.0
2006-04-07 15:45:00,53.81,53.83,53.65,53.7,134800.0,42.4018,42.4175,42.2757,42.3151,134800.0
2006-04-07 15:50:00,53.71,53.78,53.7,53.77,157900.0,42.323,42.3781,42.3151,42.3703,157900.0
2006-04-07 15:55:00,53.78,53.79,53.69,53.71,235100.0,42.3781,42.386,42.3072,42.323,235100.0
2006-04-10 09:35:00,53.6,53.63,53.45,53.46,313500.0,42.2363,42.2599,42.1181,42.126,313500.0
2006-04-10 09:40:00,53.46,53.47,53.33,53.41,182500.0,42.126,42.1339,42.0235,42.0866,182500.0
2006-04-10 09:45:00,53.42,53.53,53.11,53.13,150300.0,42.0945,42.1811,41.8502,41.8659,150300.0
2006-04-10 09:50:00,53.13,53.17,52.96,52.98,280500.0,41.8659,41.8975,41.732,41.7477,280500.0
2006-04-10 09:55:00,53.0,53.42,52.61,52.85,472100.0,41.7635,42.0945,41.4562,41.6453,472100.0
2006-04-10 10:00:00,52.84,52.85,52.39,52.43,409400.0,41.6374,41.6453,41.2828,41.3143,409400.0
2006-04-10 10:05:00,52.41,53.0,52.31,52.5,340400.0,41.2986,41.7635,41.2198,41.3695,340400.0
2006-04-10 10:10:00,52.51,52.52,52.15,52.27,324600.0,41.3774,41.3853,41.0937,41.1883,324600.0
2006-04-10 10:15:00,52.33,52.34,52.03,52.04,253300.0,41.2355,41.2434,40.9992,41.007,253300.0
2006-04-10 10:20:00,52.03,52.05,51.65,51.75,657200.0,40.9992,41.0149,40.6997,40.7785,657200.0
2006-04-10 10:25:00,51.76,51.9,51.5,51.69,528300.0,40.7864,40.8967,40.5815,40.7312,528300.0
2006-04-10 10:30:00,51.62,51.79,51.59,51.72,339700.0,40.6761,40.81,40.6524,40.7549,339700.0
2006-04-10 10:35:00,51.72,51.72,51.5,51.57,426800.0,40.7549,40.7549,40.5815,40.6367,426800.0
2006-04-10 10:40:00,51.57,51.64,51.46,51.62,449000.0,40.6367,40.6918,40.55,40.6761,449000.0
2006-04-10 10:45:00,51.6,51.82,51.59,51.76,321200.0,40.6603,40.8337,40.6524,40.7864,321200.0
2006-04-10 10:50:00,51.77,51.99,51.75,51.99,230800.0,40.7943,40.9676,40.7785,40.9676,230800.0
2006-04-10 10:55:00,51.96,52.2,51.94,51.96,344300.0,40.944,41.1331,40.9282,40.944,344300.0
2006-04-10 11:00:00,51.95,52.08,51.94,52.01,300400.0,40.9361,41.0386,40.9282,40.9834,300400.0
2006-04-10 11:05:00,52.02,52.18,51.94,51.97,331100.0,40.9913,41.1174,40.9282,40.9519,331100.0
2006-04-10 11:10:00,51.96,51.98,51.85,51.9,202500.0,40.944,40.9598,40.8573,40.8967,202500.0
2006-04-10 11:15:00,51.91,52.14,51.85,52.07,214800.0,40.9046,41.0858,40.8573,41.0307,214800.0
2006-04-10 11:20:00,52.07,52.15,52.0,52.03,219000.0,41.0307,41.0937,40.9755,40.9992,219000.0
2006-04-10 11:25:00,52.03,52.05,51.99,51.99,513700.0,40.9992,41.0149,40.9676,40.9676,513700.0
2006-04-10 11:30:00,52.0,52.03,51.98,52.0,455400.0,40.9755,40.9992,40.9598,40.9755,455400.0
2006-04-10 11:35:00,52.0,52.0,51.88,51.93,122500.0,40.9755,40.9755,40.881,40.9204,122500.0
2006-04-10 11:40:00,51.93,51.96,51.88,51.95,180500.0,40.9204,40.944,40.881,40.9361,180500.0
2006-04-10 11:45:00,51.96,51.96,51.9,51.95,108800.0,40.944,40.944,40.8967,40.9361,108800.0
2006-04-10 11:50:00,51.95,52.01,51.95,51.97,157400.0,40.9361,40.9834,40.9361,40.9519,157400.0
2006-04-10 11:55:00,51.97,52.0,51.76,51.8,571500.0,40.9519,40.9755,40.7864,40.8179,571500.0
2006-04-10 12:00:00,51.79,51.89,51.78,51.85,159500.0,40.81,40.8888,40.8022,40.8573,159500.0
2006-04-10 12:05:00,51.86,52.0,51.85,52.0,158500.0,40.8652,40.9755,40.8573,40.9755,158500.0
2006-04-10 12:10:00,52.0,52.03,51.98,52.03,337000.0,40.9755,40.9992,40.9598,40.9992,337000.0
2006-04-10 12:15:00,52.03,52.07,51.96,52.03,190700.0,40.9992,41.0307,40.944,40.9992,190700.0
2006-04-10 12:20:00,52.01,52.04,51.98,51.99,83000.0,40.9834,41.007,40.9598,40.9676,83000.0
2006-04-10 12:25:00,52.0,52.03,51.97,52.0,164800.0,40.9755,40.9992,40.9519,40.9755,164800.0
2006-04-10 12:30:00,52.0,52.0,51.9,51.97,119700.0,40.9755,40.9755,40.8967,40.9519,119700.0
2006-04-10 12:35:00,51.98,52.02,51.96,52.02,51700.0,40.9598,40.9913,40.944,40.9913,51700.0
2006-04-10 12:40:00,52.01,52.04,51.99,52.0,65700.0,40.9834,41.007,40.9676,40.9755,65700.0
2006-04-10 12:45:00,51.99,52.01,51.98,51.98,362700.0,40.9676,40.9834,40.9598,40.9598,362700.0
2006-04-10 12:50:00,51.98,51.98,51.88,51.9,75100.0,40.9598,40.9598,40.881,40.8967,75100.0
2006-04-10 12:55:00,51.9,51.96,51.89,51.96,74500.0,40.8967,40.944,40.8888,40.944,74500.0
2006-04-10 13:00:00,51.94,52.0,51.93,51.97,85000.0,40.9282,40.9755,40.9204,40.9519,85000.0
2006-04-10 13:05:00,51.95,51.97,51.9,51.93,55100.0,40.9361,40.9519,40.8967,40.9204,55100.0
2006-04-10 13:10:00,51.93,51.96,51.91,51.92,41000.0,40.9204,40.944,40.9046,40.9125,41000.0
2006-04-10 13:15:00,51.92,51.95,51.9,51.91,137500.0,40.9125,40.9361,40.8967,40.9046,137500.0
2006-04-10 13:20:00,51.91,51.93,51.87,51.89,121800.0,40.9046,40.9204,40.8731,40.8888,121800.0
2006-04-10 13:25:00,51.9,51.91,51.86,51.9,84600.0,40.8967,40.9046,40.8652,40.8967,84600.0
2006-04-10 13:30:00,51.89,51.92,51.81,51.82,110000.0,40.8888,40.9125,40.8258,40.8337,110000.0
2006-04-10 13:35:00,51.83,51.86,51.79,51.85,152600.0,40.8416,40.8652,40.81,40.8573,152600.0
2006-04-10 13:40:00,51.85,51.86,51.77,51.77,175800.0,40.8573,40.8652,40.7943,40.7943,175800.0
2006-04-10 13:45:00,51.77,51.79,51.7,51.72,95000.0,40.7943,40.81,40.7391,40.7549,95000.0
2006-04-10 13:50:00,51.72,51.76,51.68,51.71,81900.0,40.7549,40.7864,40.7234,40.747,81900.0
2006-04-10 13:55:00,51.7,51.73,51.66,51.66,219100.0,40.7391,40.7628,40.7076,40.7076,219100.0
2006-04-10 14:00:00,51.66,51.71,51.63,51.7,85900.0,40.7076,40.747,40.684,40.7391,85900.0
2006-04-10 14:05:00,51.68,51.68,51.6,51.6,79000.0,40.7234,40.7234,40.6603,40.6603,79000.0
2006-04-10 14:10:00,51.6,51.63,51.56,51.56,137000.0,40.6603,40.684,40.6288,40.6288,137000.0
2006-04-10 14:15:00,51.57,51.6,51.52,51.59,214300.0,40.6367,40.6603,40.5973,40.6524,214300.0
2006-04-10 14:20:00,51.58,51.78,51.58,51.76,76800.0,40.6446,40.8022,40.6446,40.7864,76800.0
2006-04-10 14:25:00,51.76,51.89,51.65,51.66,206500.0,40.7864,40.8888,40.6997,40.7076,206500.0
2006-04-10 14:30:00,51.65,51.68,51.53,51.68,162100.0,40.6997,40.7234,40.6052,40.7234,162100.0
2006-04-10 14:35:00,51.68,51.68,51.5,51.5,443400.0,40.7234,40.7234,40.5815,40.5815,443400.0
2006-04-10 14:40:00,51.5,51.6,51.5,51.55,129800.0,40.5815,40.6603,40.5815,40.6209,129800.0
2006-04-10 14:45:00,51.55,51.57,51.5,51.5,238000.0,40.6209,40.6367,40.5815,40.5815,238000.0
2006-04-10 14:50:00,51.5,51.57,51.43,51.56,204600.0,40.5815,40.6367,40.5264,40.6288,204600.0
2006-04-10 14:55:00,51.55,51.56,51.48,51.51,174000.0,40.6209,40.6288,40.5658,40.5894,174000.0
2006-04-10 15:00:00,51.51,51.6,51.51,51.57,131300.0,40.5894,40.6603,40.5894,40.6367,131300.0
2006-04-10 15:05:00,51.56,51.59,51.52,51.55,233200.0,40.6288,40.6524,40.5973,40.6209,233200.0
2006-04-10 15:10:00,51.55,51.6,51.51,51.58,394700.0,40.6209,40.6603,40.5894,40.6446,394700.0
2006-04-10 15:15:00,51.58,51.67,51.56,51.63,162700.0,40.6446,40.7155,40.6288,40.684,162700.0
2006-04-10 15:20:00,51.64,51.7,51.63,51.69,187800.0,40.6918,40.7391,40.684,40.7312,187800.0
2006-04-10 15:25:00,51.67,51.8,51.65,51.8,133100.0,40.7155,40.8179,40.6997,40.8179,133100.0
2006-04-10 15:30:00,51.8,51.95,51.78,51.87,446900.0,40.8179,40.9361,40.8022,40.8731,446900.0
2006-04-10 15:35:00,51.88,52.0,51.84,52.0,163400.0,40.881,40.9755,40.8494,40.9755,163400.0
2006-04-10 15:40:00,51.98,52.41,51.96,52.4,421300.0,40.9598,41.2986,40.944,41.2907,421300.0
2006-04-10 15:45:00,52.41,52.6,52.37,52.51,426200.0,41.2986,41.4483,41.2671,41.3774,426200.0
2006-04-10 15:50:00,52.49,52.65,52.44,52.48,424100.0,41.3616,41.4877,41.3222,41.3537,424100.0
2006-04-10 15:55:00,52.5,52.52,52.38,52.4,352300.0,41.3695,41.3853,41.2749,41.2907,352300.0
2006-04-11 09:30:00,52.65,52.81,52.44,52.44,1200.0,41.4877,41.6138,41.3222,41.3222,1200.0
2006-04-11 09:35:00,52.4,52.4,51.75,51.91,617900.0,41.2907,41.2907,40.7785,40.9046,617900.0
2006-04-11 09:40:00,51.91,52.04,51.82,51.96,301600.0,40.9046,41.007,40.8337,40.944,301600.0
2006-04-11 09:45:00,51.96,51.96,51.75,51.85,231000.0,40.944,40.944,40.7785,40.8573,231000.0
2006-04-11 09:50:00,51.85,51.9,51.81,51.86,149800.0,40.8573,40.8967,40.8258,40.8652,149800.0
2006-04-11 09:55:00,51.86,51.9,51.85,51.86,146000.0,40.8652,40.8967,40.8573,40.8652,146000.0
2006-04-11 10:00:00,51.85,51.85,51.66,51.69,170000.0,40.8573,40.8573,40.7076,40.7312,170000.0
2006-04-11 10:05:00,51.7,51.83,51.65,51.75,178400.0,40.7391,40.8416,40.6997,40.7785,178400.0
2006-04-11 10:10:00,51.75,51.8,51.67,51.71,145500.0,40.7785,40.8179,40.7155,40.747,145500.0
2006-04-11 10:15:00,51.7,51.8,51.5,51.51,209300.0,40.7391,40.8179,40.5815,40.5894,209300.0
2006-04-11 10:20:00,51.51,51.71,51.5,51.61,266800.0,40.5894,40.747,40.5815,40.6682,266800.0
2006-04-11 10:25:00,51.58,51.61,51.31,51.36,268000.0,40.6446,40.6682,40.4318,40.4712,268000.0
2006-04-11 10:30:00,51.34,51.46,51.3,51.45,229800.0,40.4554,40.55,40.4239,40.5421,229800.0
2006-04-11 10:35:00,51.43,51.6,51.43,51.48,181100.0,40.5264,40.6603,40.5264,40.5658,181100.0
2006-04-11 10:40:00,51.47,51.55,51.4,51.41,179900.0,40.5579,40.6209,40.5027,40.5106,179900.0
2006-04-11 10:45:00,51.41,51.42,51.31,51.32,133100.0,40.5106,40.5185,40.4318,40.4397,133100.0
2006-04-11 10:50:00,51.33,51.33,51.3,51.32,108200.0,40.4476,40.4476,40.4239,40.4397,108200.0
2006-04-11 10:55:00,51.32,51.33,51.11,51.12,257700.0,40.4397,40.4476,40.2742,40.2821,257700.0
2006-04-11 11:00:00,51.13,51.14,51.0,51.0,283800.0,40.29,40.2978,40.1875,40.1875,283800.0
2006-04-11 11:05:00,51.01,51.21,50.99,51.15,270100.0,40.1954,40.353,40.1796,40.3057,270100.0
2006-04-11 11:10:00,51.14,51.24,51.13,51.17,159900.0,40.2978,40.3766,40.29,40.3215,159900.0
2006-04-11 11:15:00,51.14,51.4,51.1,51.35,589600.0,40.2978,40.5027,40.2663,40.4633,589600.0
2006-04-11 11:20:00,51.35,51.38,51.27,51.3,142400.0,40.4633,40.487,40.4003,40.4239,142400.0
2006-04-11 11:25:00,51.29,51.33,51.27,51.3,123900.0,40.416,40.4476,40.4003,40.4239,123900.0
2006-04-11 11:30:00,51.31,51.38,51.31,51.36,129000.0,40.4318,40.487,40.4318,40.4712,129000.0
2006-04-11 11:35:00,51.36,51.43,51.25,51.25,153400.0,40.4712,40.5264,40.3845,40.3845,153400.0
2006-04-11 11:40:00,51.26,51.26,51.1,51.13,127200.0,40.3924,40.3924,40.2663,40.29,127200.0
2006-04-11 11:45:00,51.11,51.18,51.09,51.1,109000.0,40.2742,40.3294,40.2584,40.2663,109000.0
2006-04-11 11:50:00,51.1,51.15,51.09,51.11,66500.0,40.2663,40.3057,40.2584,40.2742,66500.0
2006-04-11 11:55:00,51.11,51.12,51.02,51.04,88900.0,40.2742,40.2821,40.2033,40.219,88900.0
2006-04-11 12:00:00,51.05,51.09,50.99,51.0,152200.0,40.2269,40.2584,40.1796,40.1875,152200.0
2006-04-11 12:05:00,50.99,51.01,50.88,50.9,235100.0,40.1796,40.1954,40.093,40.1087,235100.0
2006-04-11 12:10:00,50.9,51.05,50.89,51.04,332600.0,40.1087,40.2269,40.1008,40.219,332600.0
2006-04-11 12:15:00,51.04,51.07,50.95,50.98,236200.0,40.219,40.2427,40.1481,40.1718,236200.0
2006-04-11 12:20:00,51.0,51.06,50.93,51.03,178800.0,40.1875,40.2348,40.1324,40.2112,178800.0
2006-04-11 12:25:00,51.01,51.08,51.0,51.05,135300.0,40.1954,40.2506,40.1875,40.2269,135300.0
2006-04-11 12:30:00,51.05,51.16,51.05,51.09,85300.0,40.2269,40.3136,40.2269,40.2584,85300.0
2006-04-11 12:35:00,51.09,51.13,51.06,51.08,90100.0,40.2584,40.29,40.2348,40.2506,90100.0
2006-04-11 12:40:00,51.08,51.1,51.07,51.09,73600.0,40.2506,40.2663,40.2427,40.2584,73600.0
2006-04-11 12:45:00,51.09,51.1,51.02,51.06,62500.0,40.2584,40.2663,40.2033,40.2348,62500.0
2006-04-11 12:50:00,51.05,51.09,51.05,51.09,62800.0,40.2269,40.2584,40.2269,40.2584,62800.0
2006-04-11 12:55:00,51.09,51.19,51.08,51.18,229400.0,40.2584,40.3372,40.2506,40.3294,229400.0
2006-04-11 13:00:00,51.18,51.24,51.14,51.16,119400.0,40.3294,40.3766,40.2978,40.3136,119400.0
2006-04-11 13:05:00,51.18,51.26,51.17,51.26,104000.0,40.3294,40.3924,40.3215,40.3924,104000.0
2006-04-11 13:10:00,51.25,51.37,51.25,51.37,321900.0,40.3845,40.4791,40.3845,40.4791,321900.0
2006-04-11 13:15:00,51.35,51.37,51.31,51.33,173500.0,40.4633,40.4791,40.4318,40.4476,173500.0
2006-04-11 13:20:00,51.34,51.36,51.28,51.33,136600.0,40.4554,40.4712,40.4082,40.4476,136600.0
2006-04-11 13:25:00,51.33,51.4,51.28,51.37,128100.0,40.4476,40.5027,40.4082,40.4791,128100.0
2006-04-11 13:30:00,51.37,51.39,51.34,51.37,265900.0,40.4791,40.4948,40.4554,40.4791,265900.0
2006-04-11 13:35:00,51.38,51.4,51.25,51.29,222400.0,40.487,40.5027,40.3845,40.416,222400.0
2006-04-11 13:40:00,51.29,51.3,51.27,51.28,68700.0,40.416,40.4239,40.4003,40.4082,68700.0
2006-04-11 13:45:00,51.28,51.3,51.24,51.26,140900.0,40.4082,40.4239,40.3766,40.3924,140900.0
2006-04-11 13:50:00,51.26,51.29,51.25,51.28,84500.0,40.3924,40.416,40.3845,40.4082,84500.0
2006-04-11 13:55:00,51.28,51.29,51.25,51.28,84000.0,40.4082,40.416,40.3845,40.4082,84000.0
2006-04-11 14:00:00,51.25,51.3,51.25,51.3,88600.0,40.3845,40.4239,40.3845,40.4239,88600.0
2006-04-11 14:05:00,51.29,51.35,51.27,51.28,126400.0,40.416,40.4633,40.4003,40.4082,126400.0
2006-04-11 14:10:00,51.28,51.34,51.27,51.28,90600.0,40.4082,40.4554,40.4003,40.4082,90600.0
2006-04-11 14:15:00,51.28,51.3,51.23,51.28,34700.0,40.4082,40.4239,40.3688,40.4082,34700.0
2006-04-11 14:20:00,51.28,51.3,51.19,51.19,102700.0,40.4082,40.4239,40.3372,40.3372,102700.0
2006-04-11 14:25:00,51.19,51.23,51.15,51.22,48200.0,40.3372,40.3688,40.3057,40.3609,48200.0
2006-04-11 14:30:00,51.22,51.34,51.22,51.32,143900.0,40.3609,40.4554,40.3609,40.4397,143900.0
2006-04-11 14:35:00,51.32,51.33,51.27,51.28,132200.0,40.4397,40.4476,40.4003,40.4082,132200.0
2006-04-11 14:40:00,51.29,51.3,51.28,51.3,71000.0,40.416,40.4239,40.4082,40.4239,71000.0
2006-04-11 14:45:00,51.3,51.3,51.24,51.26,74100.0,40.4239,40.4239,40.3766,40.3924,74100.0
2006-04-11 14:50:00,51.26,51.3,51.26,51.29,40600.0,40.3924,40.4239,40.3924,40.416,40600.0
2006-04-11 14:55:00,51.29,51.35,51.28,51.33,96300.0,40.416,40.4633,40.4082,40.4476,96300.0
2006-04-11 15:00:00,51.34,51.37,51.32,51.33,149400.0,40.4554,40.4791,40.4397,40.4476,149400.0
2006-04-11 15:05:00,51.35,51.4,51.33,51.4,114300.0,40.4633,40.5027,40.4476,40.5027,114300.0
2006-04-11 15:10:00,51.4,51.42,51.35,51.37,95200.0,40.5027,40.5185,40.4633,40.4791,95200.0
2006-04-11 15:15:00,51.37,51.48,51.36,51.4,154300.0,40.4791,40.5658,40.4712,40.5027,154300.0
2006-04-11 15:20:00,51.38,51.44,51.35,51.4,279700.0,40.487,40.5342,40.4633,40.5027,279700.0
2006-04-11 15:25:00,51.41,51.43,51.39,51.42,192700.0,40.5106,40.5264,40.4948,40.5185,192700.0
2006-04-11 15:30:00,51.43,51.5,51.41,51.5,281000.0,40.5264,40.5815,40.5106,40.5815,281000.0
2006-04-11 15:35:00,51.5,51.51,51.45,51.46,257200.0,40.5815,40.5894,40.5421,40.55,257200.0
2006-04-11 15:40:00,51.45,51.6,51.45,51.59,408900.0,40.5421,40.6603,40.5421,40.6524,408900.0
2006-04-11 15:45:00,51.59,51.64,51.54,51.55,235700.0,40.6524,40.6918,40.613,40.6209,235700.0
2006-04-11 15:50:00,51.53,51.65,51.52,51.59,218000.0,40.6052,40.6997,40.5973,40.6524,218000.0
2006-04-11 15:55:00,51.58,51.6,51.49,51.54,524300.0,40.6446,40.6603,40.5736,40.613,524300.0
2006-04-12 09:30:00,51.55,51.95,51.55,51.91,257000.0,40.6209,40.9361,40.6209,40.9046,257000.0
2006-04-12 09:35:00,51.95,52.0,51.7,51.98,270000.0,40.9361,40.9755,40.7391,40.9598,270000.0
2006-04-12 09:40:00,51.98,52.14,51.85,52.02,634700.0,40.9598,41.0858,40.8573,40.9913,634700.0
2006-04-12 09:45:00,52.07,52.19,52.0,52.15,192900.0,41.0307,41.1252,40.9755,41.0937,192900.0
2006-04-12 09:50:00,52.15,52.22,52.05,52.07,220300.0,41.0937,41.1489,41.0149,41.0307,220300.0
2006-04-12 09:55:00,52.07,52.42,52.07,52.41,260800.0,41.0307,41.3065,41.0307,41.2986,260800.0
2006-04-12 10:00:00,52.41,52.44,52.16,52.22,186800.0,41.2986,41.3222,41.1016,41.1489,186800.0
2006-04-12 10:05:00,52.21,52.52,52.2,52.42,188700.0,41.141,41.3853,41.1331,41.3065,188700.0
2006-04-12 10:10:00,52.45,52.45,52.34,52.34,118500.0,41.3301,41.3301,41.2434,41.2434,118500.0
2006-04-12 10:15:00,52.33,52.37,52.2,52.22,88000.0,41.2355,41.2671,41.1331,41.1489,88000.0
2006-04-12 10:20:00,52.23,52.29,52.13,52.29,134500.0,41.1567,41.204,41.078,41.204,134500.0
2006-04-12 10:25:00,52.28,52.36,52.24,52.35,429500.0,41.1961,41.2592,41.1646,41.2513,429500.0
2006-04-12 10:30:00,52.34,52.37,52.21,52.32,91600.0,41.2434,41.2671,41.141,41.2277,91600.0
2006-04-12 10:35:00,52.33,52.49,52.33,52.49,109100.0,41.2355,41.3616,41.2355,41.3616,109100.0
2006-04-12 10:40:00,52.5,52.54,52.45,52.47,123200.0,41.3695,41.401,41.3301,41.3459,123200.0
2006-04-12 10:45:00,52.47,52.51,52.37,52.42,176600.0,41.3459,41.3774,41.2671,41.3065,176600.0
2006-04-12 10:50:00,52.42,52.44,52.36,52.43,380500.0,41.3065,41.3222,41.2592,41.3143,380500.0
2006-04-12 10:55:00,52.43,52.49,52.4,52.4,80200.0,41.3143,41.3616,41.2907,41.2907,80200.0
2006-04-12 11:00:00,52.4,52.45,52.39,52.44,72000.0,41.2907,41.3301,41.2828,41.3222,72000.0
2006-04-12 11:05:00,52.42,52.49,52.37,52.49,107900.0,41.3065,41.3616,41.2671,41.3616,107900.0
2006-04-12 11:10:00,52.48,52.58,52.45,52.5,103000.0,41.3537,41.4325,41.3301,41.3695,103000.0
2006-04-12 11:15:00,52.49,52.58,52.49,52.57,121300.0,41.3616,41.4325,41.3616,41.4247,121300.0
2006-04-12 11:20:00,52.56,52.57,52.48,52.57,78000.0,41.4168,41.4247,41.3537,41.4247,78000.0
2006-04-12 11:25:00,52.57,52.69,52.56,52.63,231900.0,41.4247,41.5192,41.4168,41.4719,231900.0
2006-04-12 11:30:00,52.61,52.78,52.61,52.77,174300.0,41.4562,41.5901,41.4562,41.5823,174300.0
2006-04-12 11:35:00,52.77,52.77,52.63,52.65,125300.0,41.5823,41.5823,41.4719,41.4877,125300.0
2006-04-12 11:40:00,52.65,52.75,52.65,52.71,98500.0,41.4877,41.5665,41.4877,41.535,98500.0
2006-04-12 11:45:00,52.71,52.8,52.67,52.77,89200.0,41.535,41.6059,41.5035,41.5823,89200.0
2006-04-12 11:50:00,52.77,52.78,52.66,52.77,74000.0,41.5823,41.5901,41.4956,41.5823,74000.0
2006-04-12 11:55:00,52.75,52.76,52.67,52.69,96900.0,41.5665,41.5744,41.5035,41.5192,96900.0
2006-04-12 12:00:00,52.69,52.7,52.55,52.69,144500.0,41.5192,41.5271,41.4089,41.5192,144500.0
2006-04-12 12:05:00,52.68,52.73,52.67,52.7,79800.0,41.5113,41.5507,41.5035,41.5271,79800.0
2006-04-12 12:10:00,52.7,52.79,52.67,52.78,141100.0,41.5271,41.598,41.5035,41.5901,141100.0
2006-04-12 12:15:00,52.79,52.89,52.79,52.86,163300.0,41.598,41.6768,41.598,41.6532,163300.0
2006-04-12 12:20:00,52.85,52.95,52.85,52.93,128500.0,41.6453,41.7241,41.6453,41.7083,128500.0
2006-04-12 12:25:00,52.94,52.95,52.84,52.93,74800.0,41.7162,41.7241,41.6374,41.7083,74800.0
2006-04-12 12:30:00,52.93,53.02,52.92,53.02,179300.0,41.7083,41.7793,41.7005,41.7793,179300.0
2006-04-12 12:35:00,53.0,53.1,52.97,53.05,130000.0,41.7635,41.8423,41.7399,41.8029,130000.0
2006-04-12 12:40:00,53.05,53.15,53.02,53.14,173000.0,41.8029,41.8817,41.7793,41.8738,173000.0
2006-04-12 12:45:00,53.15,53.22,53.05,53.1,213100.0,41.8817,41.9369,41.8029,41.8423,213100.0
2006-04-12 12:50:00,53.1,53.18,53.09,53.14,274100.0,41.8423,41.9053,41.8344,41.8738,274100.0
2006-04-12 12:55:00,53.14,53.22,53.1,53.18,128800.0,41.8738,41.9369,41.8423,41.9053,128800.0
2006-04-12 13:00:00,53.18,53.21,53.16,53.19,65800.0,41.9053,41.929,41.8896,41.9132,65800.0
2006-04-12 13:05:00,53.18,53.24,53.15,53.18,91100.0,41.9053,41.9526,41.8817,41.9053,91100.0
2006-04-12 13:10:00,53.22,53.24,53.19,53.23,74800.0,41.9369,41.9526,41.9132,41.9447,74800.0
2006-04-12 13:15:00,53.23,53.34,53.2,53.3,221100.0,41.9447,42.0314,41.9211,41.9999,221100.0
2006-04-12 13:20:00,53.3,53.3,53.08,53.21,112400.0,41.9999,41.9999,41.8265,41.929,112400.0
2006-04-12 13:25:00,53.2,53.28,53.19,53.26,113400.0,41.9211,41.9841,41.9132,41.9684,113400.0
2006-04-12 13:30:00,53.27,53.28,53.12,53.2,154000.0,41.9763,41.9841,41.8581,41.9211,154000.0
2006-04-12 13:35:00,53.19,53.27,53.16,53.25,63200.0,41.9132,41.9763,41.8896,41.9605,63200.0
2006-04-12 13:40:00,53.25,53.31,53.24,53.29,80800.0,41.9605,42.0078,41.9526,41.992,80800.0
2006-04-12 13:45:00,53.3,53.31,53.24,53.27,104000.0,41.9999,42.0078,41.9526,41.9763,104000.0
2006-04-12 13:50:00,53.27,53.34,53.26,53.34,64400.0,41.9763,42.0314,41.9684,42.0314,64400.0
2006-04-12 13:55:00,53.32,53.36,53.29,53.3,149500.0,42.0157,42.0472,41.992,41.9999,149500.0
2006-04-12 14:00:00,53.29,53.39,53.24,53.36,77700.0,41.992,42.0708,41.9526,42.0472,77700.0
2006-04-12 14:05:00,53.39,53.4,53.32,53.33,117100.0,42.0708,42.0787,42.0157,42.0235,117100.0
2006-04-12 14:10:00,53.32,53.35,53.26,53.28,134000.0,42.0157,42.0393,41.9684,41.9841,134000.0
2006-04-12 14:15:00,53.27,53.35,53.2,53.28,54700.0,41.9763,42.0393,41.9211,41.9841,54700.0
2006-04-12 14:20:00,53.27,53.33,53.25,53.31,51100.0,41.9763,42.0235,41.9605,42.0078,51100.0
2006-04-12 14:25:00,53.32,53.36,53.31,53.35,158600.0,42.0157,42.0472,42.0078,42.0393,158600.0
2006-04-12 14:30:00,53.34,53.35,53.24,53.24,140400.0,42.0314,42.0393,41.9526,41.9526,140400.0
2006-04-12 14:35:00,53.24,53.32,53.22,53.28,92100.0,41.9526,42.0157,41.9369,41.9841,92100.0
2006-04-12 14:40:00,53.27,53.29,53.22,53.25,87000.0,41.9763,41.992,41.9369,41.9605,87000.0
2006-04-12 14:45:00,53.26,53.28,53.22,53.23,95300.0,41.9684,41.9841,41.9369,41.9447,95300.0
2006-04-12 14:50:00,53.22,53.27,53.22,53.27,155100.0,41.9369,41.9763,41.9369,41.9763,155100.0
2006-04-12 14:55:00,53.27,53.31,53.26,53.29,116100.0,41.9763,42.0078,41.9684,41.992,116100.0
2006-04-12 15:00:00,53.29,53.3,53.22,53.29,130600.0,41.992,41.9999,41.9369,41.992,130600.0
2006-04-12 15:05:00,53.3,53.38,53.28,53.38,153000.0,41.9999,42.0629,41.9841,42.0629,153000.0
2006-04-12 15:10:00,53.38,53.47,53.37,53.47,121600.0,42.0629,42.1339,42.0551,42.1339,121600.0
2006-04-12 15:15:00,53.46,53.47,53.31,53.38,108900.0,42.126,42.1339,42.0078,42.0629,108900.0
2006-04-12 15:20:00,53.38,53.56,53.38,53.55,115800.0,42.0629,42.2048,42.0629,42.1969,115800.0
2006-04-12 15:25:00,53.56,53.57,53.45,53.46,137200.0,42.2048,42.2127,42.1181,42.126,137200.0
2006-04-12 15:30:00,53.46,53.57,53.45,53.5,164200.0,42.126,42.2127,42.1181,42.1575,164200.0
2006-04-12 15:35:00,53.5,53.51,53.37,53.48,156500.0,42.1575,42.1654,42.0551,42.1417,156500.0
2006-04-12 15:40:00,53.49,53.5,53.43,53.48,129200.0,42.1496,42.1575,42.1023,42.1417,129200.0
2006-04-12 15:45:00,53.48,53.55,53.42,53.54,160700.0,42.1417,42.1969,42.0945,42.189,160700.0
2006-04-12 15:50:00,53.55,53.55,53.32,53.32,219600.0,42.1969,42.1969,42.0157,42.0157,219600.0
2006-04-12 15:55:00,53.32,53.46,53.3,53.45,278400.0,42.0157,42.126,41.9999,42.1181,278400.0
2006-04-13 09:30:00,53.46,53.71,53.39,53.55,250000.0,42.126,42.323,42.0708,42.1969,250000.0
2006-04-13 09:35:00,53.55,53.63,53.31,53.48,121200.0,42.1969,42.2599,42.0078,42.1417,121200.0
2006-04-13 09:40:00,53.48,53.49,53.31,53.4,120700.0,42.1417,42.1496,42.0078,42.0787,120700.0
2006-04-13 09:45:00,53.4,53.59,53.4,53.48,150900.0,42.0787,42.2284,42.0787,42.1417,150900.0
2006-04-13 09:50:00,53.49,53.52,53.32,53.46,122200.0,42.1496,42.1733,42.0157,42.126,122200.0
2006-04-13 09:55:00,53.45,53.51,53.4,53.47,150700.0,42.1181,42.1654,42.0787,42.1339,150700.0
2006-04-13 10:00:00,53.48,53.7,53.44,53.69,132700.0,42.1417,42.3151,42.1102,42.3072,132700.0
2006-04-13 10:05:00,53.7,53.8,53.58,53.7,238500.0,42.3151,42.3939,42.2205,42.3151,238500.0
2006-04-13 10:10:00,53.7,53.78,53.59,53.65,447800.0,42.3151,42.3781,42.2284,42.2757,447800.0
2006-04-13 10:15:00,53.64,53.71,53.64,53.68,181100.0,42.2678,42.323,42.2678,42.2993,181100.0
2006-04-13 10:20:00,53.69,53.69,53.5,53.55,195900.0,42.3072,42.3072,42.1575,42.1969,195900.0
2006-04-13 10:25:00,53.51,53.57,53.5,53.51,101200.0,42.1654,42.2127,42.1575,42.1654,101200.0
2006-04-13 10:30:00,53.55,53.66,53.51,53.58,215200.0,42.1969,42.2836,42.1654,42.2205,215200.0
2006-04-13 10:35:00,53.57,53.6,53.51,53.53,236100.0,42.2127,42.2363,42.1654,42.1811,236100.0
2006-04-13 10:40:00,53.52,53.55,53.47,53.54,344500.0,42.1733,42.1969,42.1339,42.189,344500.0
2006-04-13 10:45:00,53.55,53.61,53.54,53.61,87600.0,42.1969,42.2442,42.189,42.2442,87600.0
2006-04-13 10:50:00,53.61,53.62,53.5,53.58,201400.0,42.2442,42.2521,42.1575,42.2205,201400.0
2006-04-13 10:55:00,53.6,53.6,53.54,53.57,105200.0,42.2363,42.2363,42.189,42.2127,105200.0
2006-04-13 11:00:00,53.56,53.56,53.41,53.44,97200.0,42.2048,42.2048,42.0866,42.1102,97200.0
2006-04-13 11:05:00,53.48,53.53,53.43,53.49,110300.0,42.1417,42.1811,42.1023,42.1496,110300.0
2006-04-13 11:10:00,53.49,53.51,53.46,53.5,157100.0,42.1496,42.1654,42.126,42.1575,157100.0
2006-04-13 11:15:00,53.51,53.55,53.5,53.51,120900.0,42.1654,42.1969,42.1575,42.1654,120900.0
2006-04-13 11:20:00,53.5,53.51,53.43,53.44,135400.0,42.1575,42.1654,42.1023,42.1102,135400.0
2006-04-13 11:25:00,53.42,53.44,53.36,53.41,68900.0,42.0945,42.1102,42.0472,42.0866,68900.0
2006-04-13 11:30:00,53.41,53.42,53.3,53.3,171700.0,42.0866,42.0945,41.9999,41.9999,171700.0
2006-04-13 11:35:00,53.3,53.31,53.21,53.21,154800.0,41.9999,42.0078,41.929,41.929,154800.0
2006-04-13 11:40:00,53.21,53.22,53.1,53.15,78800.0,41.929,41.9369,41.8423,41.8817,78800.0
2006-04-13 11:45:00,53.16,53.21,53.16,53.21,73400.0,41.8896,41.929,41.8896,41.929,73400.0
2006-04-13 11:50:00,53.21,53.24,53.18,53.22,81100.0,41.929,41.9526,41.9053,41.9369,81100.0
2006-04-13 11:55:00,53.22,53.32,53.2,53.26,35900.0,41.9369,42.0157,41.9211,41.9684,35900.0
2006-04-13 12:00:00,53.26,53.31,53.24,53.25,36900.0,41.9684,42.0078,41.9526,41.9605,36900.0
2006-04-13 12:05:00,53.25,53.32,53.25,53.32,73600.0,41.9605,42.0157,41.9605,42.0157,73600.0
2006-04-13 12:10:00,53.32,53.41,53.32,53.41,47300.0,42.0157,42.0866,42.0157,42.0866,47300.0
2006-04-13 12:15:00,53.41,53.48,53.39,53.48,84300.0,42.0866,42.1417,42.0708,42.1417,84300.0
2006-04-13 12:20:00,53.48,53.54,53.48,53.52,83300.0,42.1417,42.189,42.1417,42.1733,83300.0
2006-04-13 12:25:00,53.52,53.53,53.46,53.46,94700.0,42.1733,42.1811,42.126,42.126,94700.0
2006-04-13 12:30:00,53.46,53.47,53.38,53.41,49600.0,42.126,42.1339,42.0629,42.0866,49600.0
2006-04-13 12:35:00,53.42,53.5,53.42,53.5,38000.0,42.0945,42.1575,42.0945,42.1575,38000.0
2006-04-13 12:40:00,53.51,53.53,53.5,53.53,92100.0,42.1654,42.1811,42.1575,42.1811,92100.0
2006-04-13 12:45:00,53.52,53.58,53.5,53.57,52900.0,42.1733,42.2205,42.1575,42.2127,52900.0
2006-04-13 12:50:00,53.59,53.61,53.56,53.58,52600.0,42.2284,42.2442,42.2048,42.2205,52600.0
2006-04-13 12:55:00,53.59,53.63,53.53,53.55,23300.0,42.2284,42.2599,42.1811,42.1969,23300.0
2006-04-13 13:00:00,53.54,53.54,53.45,53.45,49900.0,42.189,42.189,42.1181,42.1181,49900.0
2006-04-13 13:05:00,53.44,53.44,53.36,53.36,52200.0,42.1102,42.1102,42.0472,42.0472,52200.0
2006-04-13 13:10:00,53.36,53.4,53.31,53.33,21800.0,42.0472,42.0787,42.0078,42.0235,21800.0
2006-04-13 13:15:00,53.33,53.41,53.29,53.41,37600.0,42.0235,42.0866,41.992,42.0866,37600.0
2006-04-13 13:20:00,53.42,53.42,53.24,53.25,115700.0,42.0945,42.0945,41.9526,41.9605,115700.0
2006-04-13 13:25:00,53.26,53.4,53.26,53.37,35900.0,41.9684,42.0787,41.9684,42.0551,35900.0
2006-04-13 13:30:00,53.37,53.4,53.35,53.38,22400.0,42.0551,42.0787,42.0393,42.0629,22400.0
2006-04-13 13:35:00,53.37,53.43,53.35,53.4,29800.0,42.0551,42.1023,42.0393,42.0787,29800.0
2006-04-13 13:40:00,53.4,53.45,53.39,53.43,34600.0,42.0787,42.1181,42.0708,42.1023,34600.0
2006-04-13 13:45:00,53.44,53.51,53.44,53.5,61500.0,42.1102,42.1654,42.1102,42.1575,61500.0
2006-04-13 13:50:00,53.5,53.59,53.5,53.54,34900.0,42.1575,42.2284,42.1575,42.189,34900.0
2006-04-13 13:55:00,53.54,53.54,53.5,53.52,21700.0,42.189,42.189,42.1575,42.1733,21700.0
2006-04-13 14:00:00,53.51,53.53,53.5,53.5,47900.0,42.1654,42.1811,42.1575,42.1575,47900.0
2006-04-13 14:05:00,53.5,53.51,53.45,53.45,26900.0,42.1575,42.1654,42.1181,42.1181,26900.0
2006-04-13 14:10:00,53.45,53.48,53.4,53.4,25300.0,42.1181,42.1417,42.0787,42.0787,25300.0
2006-04-13 14:15:00,53.41,53.47,53.4,53.47,43700.0,42.0866,42.1339,42.0787,42.1339,43700.0
2006-04-13 14:20:00,53.46,53.47,53.4,53.43,74700.0,42.126,42.1339,42.0787,42.1023,74700.0
2006-04-13 14:25:00,53.42,53.43,53.31,53.38,37800.0,42.0945,42.1023,42.0078,42.0629,37800.0
2006-04-13 14:30:00,53.37,53.39,53.31,53.33,55600.0,42.0551,42.0708,42.0078,42.0235,55600.0
2006-04-13 14:35:00,53.35,53.35,53.25,53.29,35400.0,42.0393,42.0393,41.9605,41.992,35400.0
2006-04-13 14:40:00,53.29,53.35,53.25,53.26,41600.0,41.992,42.0393,41.9605,41.9684,41600.0
2006-04-13 14:45:00,53.25,53.38,53.23,53.28,80600.0,41.9605,42.0629,41.9447,41.9841,80600.0
2006-04-13 14:50:00,53.26,53.27,53.23,53.24,56500.0,41.9684,41.9763,41.9447,41.9526,56500.0
2006-04-13 14:55:00,53.24,53.33,53.23,53.33,35000.0,41.9526,42.0235,41.9447,42.0235,35000.0
2006-04-13 15:00:00,53.33,53.33,53.23,53.23,23000.0,42.0235,42.0235,41.9447,41.9447,23000.0
2006-04-13 15:05:00,53.24,53.25,53.22,53.23,35300.0,41.9526,41.9605,41.9369,41.9447,35300.0
2006-04-13 15:10:00,53.23,53.23,53.17,53.19,43800.0,41.9447,41.9447,41.8975,41.9132,43800.0
2006-04-13 15:15:00,53.2,53.2,53.14,53.18,32400.0,41.9211,41.9211,41.8738,41.9053,32400.0
2006-04-13 15:20:00,53.19,53.2,53.06,53.08,66800.0,41.9132,41.9211,41.8108,41.8265,66800.0
2006-04-13 15:25:00,53.07,53.21,53.07,53.18,88400.0,41.8187,41.929,41.8187,41.9053,88400.0
2006-04-13 15:30:00,53.17,53.24,53.13,53.24,48900.0,41.8975,41.9526,41.8659,41.9526,48900.0
2006-04-13 15:35:00,53.22,53.25,53.18,53.25,68300.0,41.9369,41.9605,41.9053,41.9605,68300.0
2006-04-13 15:40:00,53.23,53.33,53.23,53.31,94000.0,41.9447,42.0235,41.9447,42.0078,94000.0
2006-04-13 15:45:00,53.32,53.37,53.29,53.36,50400.0,42.0157,42.0551,41.992,42.0472,50400.0
2006-04-13 15:50:00,53.36,53.36,53.3,53.35,72800.0,42.0472,42.0472,41.9999,42.0393,72800.0
2006-04-13 15:55:00,53.35,53.49,53.35,53.48,174700.0,42.0393,42.1496,42.0393,42.1417,174700.0
2006-04-17 09:30:00,53.03,53.03,52.81,52.81,242800.0,41.7871,41.7871,41.6138,41.6138,242800.0
2006-04-17 09:35:00,52.77,52.84,52.54,52.67,181600.0,41.5823,41.6374,41.401,41.5035,181600.0
2006-04-17 09:40:00,52.74,52.91,52.7,52.76,181900.0,41.5586,41.6926,41.5271,41.5744,181900.0
2006-04-17 09:45:00,52.76,52.78,52.65,52.66,325600.0,41.5744,41.5901,41.4877,41.4956,325600.0
2006-04-17 09:50:00,52.66,52.71,52.3,52.35,302300.0,41.4956,41.535,41.2119,41.2513,302300.0
2006-04-17 09:55:00,52.3,52.56,52.21,52.48,202500.0,41.2119,41.4168,41.141,41.3537,202500.0
2006-04-17 10:00:00,52.5,52.8,52.48,52.74,159400.0,41.3695,41.6059,41.3537,41.5586,159400.0
2006-04-17 10:05:00,52.76,52.79,52.6,52.75,154600.0,41.5744,41.598,41.4483,41.5665,154600.0
2006-04-17 10:10:00,52.75,52.8,52.63,52.76,135900.0,41.5665,41.6059,41.4719,41.5744,135900.0
2006-04-17 10:15:00,52.78,52.8,52.72,52.74,79800.0,41.5901,41.6059,41.5429,41.5586,79800.0
2006-04-17 10:20:00,52.74,52.76,52.61,52.69,76100.0,41.5586,41.5744,41.4562,41.5192,76100.0
2006-04-17 10:25:00,52.69,52.7,52.6,52.61,108200.0,41.5192,41.5271,41.4483,41.4562,108200.0
2006-04-17 10:30:00,52.61,52.63,52.56,52.57,56700.0,41.4562,41.4719,41.4168,41.4247,56700.0
2006-04-17 10:35:00,52.58,52.59,52.49,52.57,41300.0,41.4325,41.4404,41.3616,41.4247,41300.0
2006-04-17 10:40:00,52.59,52.59,52.4,52.44,91900.0,41.4404,41.4404,41.2907,41.3222,91900.0
2006-04-17 10:45:00,52.44,52.44,52.34,52.36,133200.0,41.3222,41.3222,41.2434,41.2592,133200.0
2006-04-17 10:50:00,52.36,52.37,52.25,52.36,118700.0,41.2592,41.2671,41.1725,41.2592,118700.0
2006-04-17 10:55:00,52.37,52.55,52.36,52.55,106200.0,41.2671,41.4089,41.2592,41.4089,106200.0
2006-04-17 11:00:00,52.52,52.55,52.47,52.48,110400.0,41.3853,41.4089,41.3459,41.3537,110400.0
2006-04-17 11:05:00,52.49,52.66,52.48,52.56,68400.0,41.3616,41.4956,41.3537,41.4168,68400.0
2006-04-17 11:10:00,52.56,52.65,52.53,52.59,37400.0,41.4168,41.4877,41.3931,41.4404,37400.0
2006-04-17 11:15:00,52.6,52.6,52.5,52.5,68600.0,41.4483,41.4483,41.3695,41.3695,68600.0
2006-04-17 11:20:00,52.51,52.52,52.44,52.47,86100.0,41.3774,41.3853,41.3222,41.3459,86100.0
2006-04-17 11:25:00,52.47,52.52,52.45,52.5,45900.0,41.3459,41.3853,41.3301,41.3695,45900.0
2006-04-17 11:30:00,52.5,52.54,52.47,52.48,41100.0,41.3695,41.401,41.3459,41.3537,41100.0
2006-04-17 11:35:00,52.46,52.49,52.39,52.44,75600.0,41.338,41.3616,41.2828,41.3222,75600.0
2006-04-17 11:40:00,52.43,52.46,52.39,52.4,80400.0,41.3143,41.338,41.2828,41.2907,80400.0
2006-04-17 11:45:00,52.41,52.41,52.31,52.33,83400.0,41.2986,41.2986,41.2198,41.2355,83400.0
2006-04-17 11:50:00,52.33,52.34,52.27,52.27,65600.0,41.2355,41.2434,41.1883,41.1883,65600.0
2006-04-17 11:55:00,52.27,52.31,52.17,52.24,143800.0,41.1883,41.2198,41.1095,41.1646,143800.0
2006-04-17 12:00:00,52.24,52.28,52.21,52.27,46000.0,41.1646,41.1961,41.141,41.1883,46000.0
2006-04-17 12:05:00,52.25,52.4,52.24,52.4,77000.0,41.1725,41.2907,41.1646,41.2907,77000.0
2006-04-17 12:10:00,52.39,52.4,52.28,52.35,55100.0,41.2828,41.2907,41.1961,41.2513,55100.0
2006-04-17 12:15:00,52.33,52.38,52.27,52.29,40200.0,41.2355,41.2749,41.1883,41.204,40200.0
2006-04-17 12:20:00,52.31,52.4,52.3,52.38,36100.0,41.2198,41.2907,41.2119,41.2749,36100.0
2006-04-17 12:25:00,52.38,52.44,52.36,52.38,94800.0,41.2749,41.3222,41.2592,41.2749,94800.0
2006-04-17 12:30:00,52.4,52.4,52.26,52.28,30800.0,41.2907,41.2907,41.1804,41.1961,30800.0
2006-04-17 12:35:00,52.26,52.28,52.22,52.25,284500.0,41.1804,41.1961,41.1489,41.1725,284500.0
2006-04-17 12:40:00,52.26,52.26,52.2,52.22,99500.0,41.1804,41.1804,41.1331,41.1489,99500.0
2006-04-17 12:45:00,52.22,52.25,52.18,52.24,110300.0,41.1489,41.1725,41.1174,41.1646,110300.0
2006-04-17 12:50:00,52.24,52.26,52.2,52.22,26700.0,41.1646,41.1804,41.1331,41.1489,26700.0
2006-04-17 12:55:00,52.2,52.23,52.15,52.2,132700.0,41.1331,41.1567,41.0937,41.1331,132700.0
2006-04-17 13:00:00,52.21,52.24,52.18,52.2,54400.0,41.141,41.1646,41.1174,41.1331,54400.0
2006-04-17 13:05:00,52.2,52.2,52.1,52.16,94700.0,41.1331,41.1331,41.0543,41.1016,94700.0
2006-04-17 13:10:00,52.14,52.18,52.12,52.16,43700.0,41.0858,41.1174,41.0701,41.1016,43700.0
2006-04-17 13:15:00,52.15,52.17,52.12,52.17,33400.0,41.0937,41.1095,41.0701,41.1095,33400.0
2006-04-17 13:20:00,52.15,52.2,52.12,52.15,38300.0,41.0937,41.1331,41.0701,41.0937,38300.0
2006-04-17 13:25:00,52.17,52.18,52.07,52.08,67100.0,41.1095,41.1174,41.0307,41.0386,67100.0
2006-04-17 13:30:00,52.08,52.1,52.02,52.07,213900.0,41.0386,41.0543,40.9913,41.0307,213900.0
2006-04-17 13:35:00,52.07,52.08,51.9,51.92,185300.0,41.0307,41.0386,40.8967,40.9125,185300.0
2006-04-17 13:40:00,51.92,51.96,51.9,51.95,124200.0,40.9125,40.944,40.8967,40.9361,124200.0
2006-04-17 13:45:00,51.94,52.0,51.91,52.0,49800.0,40.9282,40.9755,40.9046,40.9755,49800.0
2006-04-17 13:50:00,52.0,52.06,51.93,52.03,232800.0,40.9755,41.0228,40.9204,40.9992,232800.0
2006-04-17 13:55:00,52.03,52.06,51.93,52.0,170200.0,40.9992,41.0228,40.9204,40.9755,170200.0
2006-04-17 14:00:00,52.0,52.0,51.95,51.99,117400.0,40.9755,40.9755,40.9361,40.9676,117400.0
2006-04-17 14:05:00,51.99,52.02,51.97,51.97,56700.0,40.9676,40.9913,40.9519,40.9519,56700.0
2006-04-17 14:10:00,52.0,52.05,51.97,52.01,83200.0,40.9755,41.0149,40.9519,40.9834,83200.0
2006-04-17 14:15:00,52.03,52.04,51.98,51.99,109600.0,40.9992,41.007,40.9598,40.9676,109600.0
2006-04-17 14:20:00,51.99,52.01,51.8,51.83,75900.0,40.9676,40.9834,40.8179,40.8416,75900.0
2006-04-17 14:25:00,51.84,51.89,51.8,51.87,71100.0,40.8494,40.8888,40.8179,40.8731,71100.0
2006-04-17 14:30:00,51.91,51.99,51.88,51.89,72000.0,40.9046,40.9676,40.881,40.8888,72000.0
2006-04-17 14:35:00,51.89,51.92,51.86,51.92,71600.0,40.8888,40.9125,40.8652,40.9125,71600.0
2006-04-17 14:40:00,51.92,51.99,51.9,51.94,100200.0,40.9125,40.9676,40.8967,40.9282,100200.0
2006-04-17 14:45:00,51.95,51.97,51.9,51.92,117100.0,40.9361,40.9519,40.8967,40.9125,117100.0
2006-04-17 14:50:00,51.92,51.93,51.82,51.82,74700.0,40.9125,40.9204,40.8337,40.8337,74700.0
2006-04-17 14:55:00,51.83,51.84,51.7,51.71,135800.0,40.8416,40.8494,40.7391,40.747,135800.0
2006-04-17 15:00:00,51.7,51.71,51.65,51.67,132400.0,40.7391,40.747,40.6997,40.7155,132400.0
2006-04-17 15:05:00,51.67,51.84,51.67,51.83,160200.0,40.7155,40.8494,40.7155,40.8416,160200.0
2006-04-17 15:10:00,51.8,51.87,51.79,51.81,225700.0,40.8179,40.8731,40.81,40.8258,225700.0
2006-04-17 15:15:00,51.82,51.87,51.76,51.83,256300.0,40.8337,40.8731,40.7864,40.8416,256300.0
2006-04-17 15:20:00,51.83,51.88,51.81,51.88,189600.0,40.8416,40.881,40.8258,40.881,189600.0
2006-04-17 15:25:00,51.86,51.9,51.76,51.83,206100.0,40.8652,40.8967,40.7864,40.8416,206100.0
2006-04-17 15:30:00,51.83,51.85,51.79,51.81,147100.0,40.8416,40.8573,40.81,40.8258,147100.0
2006-04-17 15:35:00,51.8,51.82,51.66,51.72,253100.0,40.8179,40.8337,40.7076,40.7549,253100.0
2006-04-17 15:40:00,51.72,51.73,51.6,51.7,192200.0,40.7549,40.7628,40.6603,40.7391,192200.0
2006-04-17 15:45:00,51.7,51.7,51.6,51.64,140000.0,40.7391,40.7391,40.6603,40.6918,140000.0
2006-04-17 15:50:00,51.65,51.68,51.45,51.53,589000.0,40.6997,40.7234,40.5421,40.6052,589000.0
2006-04-17 15:55:00,51.53,51.75,51.52,51.71,452900.0,40.6052,40.7785,40.5973,40.747,452900.0
2006-04-18 09:30:00,52.74,52.93,52.6,52.8,767700.0,41.5586,41.7083,41.4483,41.6059,767700.0
2006-04-18 09:35:00,52.8,52.85,52.4,52.59,686000.0,41.6059,41.6453,41.2907,41.4404,686000.0
2006-04-18 09:40:00,52.59,52.64,51.74,51.95,886800.0,41.4404,41.4798,40.7706,40.9361,886800.0
2006-04-18 09:45:00,51.95,52.24,51.88,52.07,981000.0,40.9361,41.1646,40.881,41.0307,981000.0
2006-04-18 09:50:00,52.05,52.24,52.0,52.16,566900.0,41.0149,41.1646,40.9755,41.1016,566900.0
2006-04-18 09:55:00,52.15,52.2,51.0,51.98,1029000.0,41.0937,41.1331,40.1875,40.9598,1029000.0
2006-04-18 10:00:00,51.98,51.99,50.99,51.0,1296300.0,40.9598,40.9676,40.1796,40.1875,1296300.0
2006-04-18 10:05:00,51.12,51.25,50.83,51.2,936200.0,40.2821,40.3845,40.0536,40.3451,936200.0
2006-04-18 10:10:00,51.09,51.55,51.08,51.34,531400.0,40.2584,40.6209,40.2506,40.4554,531400.0
2006-04-18 10:15:00,51.31,51.55,51.29,51.3,303300.0,40.4318,40.6209,40.416,40.4239,303300.0
2006-04-18 10:20:00,51.3,51.38,50.9,51.3,270700.0,40.4239,40.487,40.1087,40.4239,270700.0
2006-04-18 10:25:00,51.3,51.41,51.29,51.32,311600.0,40.4239,40.5106,40.416,40.4397,311600.0
2006-04-18 10:30:00,51.31,51.34,50.65,50.7,633000.0,40.4318,40.4554,39.9117,39.9511,633000.0
2006-04-18 10:35:00,50.64,50.8,50.25,50.38,835100.0,39.9038,40.0299,39.5965,39.699,835100.0
2006-04-18 10:40:00,50.4,50.55,50.0,50.01,1052800.0,39.7147,39.8329,39.3995,39.4074,1052800.0
2006-04-18 10:45:00,50.0,50.17,49.7,49.71,1251100.0,39.3995,39.5335,39.1631,39.171,1251100.0
2006-04-18 10:50:00,49.71,50.01,49.51,49.76,1118200.0,39.171,39.4074,39.0134,39.2104,1118200.0
2006-04-18 10:55:00,49.76,50.03,49.73,49.97,844700.0,39.2104,39.4232,39.1868,39.3759,844700.0
2006-04-18 11:00:00,49.96,50.1,49.89,50.08,933000.0,39.368,39.4783,39.3129,39.4626,933000.0
2006-04-18 11:05:00,50.01,50.21,50.0,50.1,735400.0,39.4074,39.565,39.3995,39.4783,735400.0
2006-04-18 11:10:00,50.1,50.18,50.04,50.1,621400.0,39.4783,39.5414,39.4311,39.4783,621400.0
2006-04-18 11:15:00,50.1,50.35,50.08,50.25,486700.0,39.4783,39.6753,39.4626,39.5965,486700.0
2006-04-18 11:20:00,50.25,50.3,50.12,50.23,425900.0,39.5965,39.6359,39.4941,39.5808,425900.0
2006-04-18 11:25:00,50.23,50.5,50.23,50.34,348900.0,39.5808,39.7935,39.5808,39.6674,348900.0
2006-04-18 11:30:00,50.36,50.36,50.02,50.13,677800.0,39.6832,39.6832,39.4153,39.502,677800.0
2006-04-18 11:35:00,50.13,50.13,49.9,50.0,1084200.0,39.502,39.502,39.3207,39.3995,1084200.0
2006-04-18 11:40:00,50.01,50.13,49.99,50.02,421700.0,39.4074,39.502,39.3917,39.4153,421700.0
2006-04-18 11:45:00,50.01,50.09,49.94,50.04,418200.0,39.4074,39.4704,39.3523,39.4311,418200.0
2006-04-18 11:50:00,50.05,50.19,49.94,49.95,253300.0,39.4389,39.5492,39.3523,39.3601,253300.0
2006-04-18 11:55:00,49.95,50.1,49.85,49.98,435500.0,39.3601,39.4783,39.2813,39.3838,435500.0
2006-04-18 12:00:00,49.98,50.2,49.95,49.98,389400.0,39.3838,39.5571,39.3601,39.3838,389400.0
2006-04-18 12:05:00,49.98,50.0,49.95,50.0,401000.0,39.3838,39.3995,39.3601,39.3995,401000.0
2006-04-18 12:10:00,49.99,50.08,49.99,50.04,232600.0,39.3917,39.4626,39.3917,39.4311,232600.0
2006-04-18 12:15:00,50.04,50.06,49.97,50.02,152100.0,39.4311,39.4468,39.3759,39.4153,152100.0
2006-04-18 12:20:00,50.02,50.04,49.9,50.0,317900.0,39.4153,39.4311,39.3207,39.3995,317900.0
2006-04-18 12:25:00,50.0,50.08,49.98,50.03,367300.0,39.3995,39.4626,39.3838,39.4232,367300.0
2006-04-18 12:30:00,50.03,50.17,50.03,50.15,221500.0,39.4232,39.5335,39.4232,39.5177,221500.0
2006-04-18 12:35:00,50.15,50.35,50.12,50.19,331300.0,39.5177,39.6753,39.4941,39.5492,331300.0
2006-04-18 12:40:00,50.19,50.35,50.1,50.33,334400.0,39.5492,39.6753,39.4783,39.6596,334400.0
2006-04-18 12:45:00,50.32,50.4,50.28,50.31,243100.0,39.6517,39.7147,39.6202,39.6438,243100.0
2006-04-18 12:50:00,50.3,50.35,50.25,50.26,2194700.0,39.6359,39.6753,39.5965,39.6044,2194700.0
2006-04-18 12:55:00,50.25,50.26,50.04,50.17,632600.0,39.5965,39.6044,39.4311,39.5335,632600.0
2006-04-18 13:00:00,50.16,50.2,50.07,50.17,260400.0,39.5256,39.5571,39.4547,39.5335,260400.0
2006-04-18 13:05:00,50.18,50.28,50.15,50.27,166300.0,39.5414,39.6202,39.5177,39.6123,166300.0
2006-04-18 13:10:00,50.28,50.28,50.22,50.24,141600.0,39.6202,39.6202,39.5729,39.5886,141600.0
2006-04-18 13:15:00,50.23,50.25,50.21,50.23,89400.0,39.5808,39.5965,39.565,39.5808,89400.0
2006-04-18 13:20:00,50.24,50.33,50.23,50.32,149700.0,39.5886,39.6596,39.5808,39.6517,149700.0
2006-04-18 13:25:00,50.33,50.4,50.32,50.35,178900.0,39.6596,39.7147,39.6517,39.6753,178900.0
2006-04-18 13:30:00,50.36,50.48,50.35,50.48,366700.0,39.6832,39.7778,39.6753,39.7778,366700.0
2006-04-18 13:35:00,50.48,50.53,50.42,50.44,425700.0,39.7778,39.8172,39.7305,39.7462,425700.0
2006-04-18 13:40:00,50.46,50.51,50.25,50.37,385800.0,39.762,39.8014,39.5965,39.6911,385800.0
2006-04-18 13:45:00,50.38,50.4,50.34,50.37,144700.0,39.699,39.7147,39.6674,39.6911,144700.0
2006-04-18 13:50:00,50.37,50.39,50.23,50.31,186800.0,39.6911,39.7068,39.5808,39.6438,186800.0
2006-04-18 13:55:00,50.33,50.35,50.21,50.24,177300.0,39.6596,39.6753,39.565,39.5886,177300.0
2006-04-18 14:00:00,50.24,50.34,50.24,50.29,290800.0,39.5886,39.6674,39.5886,39.628,290800.0
2006-04-18 14:05:00,50.3,50.3,50.15,50.24,719900.0,39.6359,39.6359,39.5177,39.5886,719900.0
2006-04-18 14:10:00,50.25,50.28,50.22,50.25,193600.0,39.5965,39.6202,39.5729,39.5965,193600.0
2006-04-18 14:15:00,50.25,50.26,50.2,50.22,266300.0,39.5965,39.6044,39.5571,39.5729,266300.0
2006-04-18 14:20:00,50.22,50.28,50.2,50.25,151700.0,39.5729,39.6202,39.5571,39.5965,151700.0
2006-04-18 14:25:00,50.25,50.29,50.22,50.25,164700.0,39.5965,39.628,39.5729,39.5965,164700.0
2006-04-18 14:30:00,50.25,50.34,50.25,50.29,187200.0,39.5965,39.6674,39.5965,39.628,187200.0
2006-04-18 14:35:00,50.29,50.41,50.25,50.4,500200.0,39.628,39.7226,39.5965,39.7147,500200.0
2006-04-18 14:40:00,50.41,50.55,50.25,50.4,401100.0,39.7226,39.8329,39.5965,39.7147,401100.0
2006-04-18 14:45:00,50.4,50.43,50.34,50.34,278400.0,39.7147,39.7384,39.6674,39.6674,278400.0
2006-04-18 14:50:00,50.34,50.4,50.25,50.38,278200.0,39.6674,39.7147,39.5965,39.699,278200.0
2006-04-18 14:55:00,50.39,50.41,50.32,50.34,301000.0,39.7068,39.7226,39.6517,39.6674,301000.0
2006-04-18 15:00:00,50.35,50.39,50.32,50.33,244800.0,39.6753,39.7068,39.6517,39.6596,244800.0
2006-04-18 15:05:00,50.3,50.31,50.14,50.14,406000.0,39.6359,39.6438,39.5098,39.5098,406000.0
2006-04-18 15:10:00,50.14,50.25,50.12,50.22,206100.0,39.5098,39.5965,39.4941,39.5729,206100.0
2006-04-18 15:15:00,50.23,50.24,50.11,50.17,283500.0,39.5808,39.5886,39.4862,39.5335,283500.0
2006-04-18 15:20:00,50.16,50.18,50.12,50.12,210400.0,39.5256,39.5414,39.4941,39.4941,210400.0
2006-04-18 15:25:00,50.13,50.14,50.0,50.0,379800.0,39.502,39.5098,39.3995,39.3995,379800.0
2006-04-18 15:30:00,50.01,50.06,49.95,50.04,500700.0,39.4074,39.4468,39.3601,39.4311,500700.0
2006-04-18 15:35:00,50.04,50.17,49.95,50.0,607800.0,39.4311,39.5335,39.3601,39.3995,607800.0
2006-04-18 15:40:00,50.0,50.1,49.95,50.1,631500.0,39.3995,39.4783,39.3601,39.4783,631500.0
2006-04-18 15:45:00,50.1,50.1,49.88,49.9,541300.0,39.4783,39.4783,39.305,39.3207,541300.0
2006-04-18 15:50:00,49.9,49.9,49.75,49.75,593200.0,39.3207,39.3207,39.2025,39.2025,593200.0
2006-04-18 15:55:00,49.76,49.84,49.7,49.7,910500.0,39.2104,39.2735,39.1631,39.1631,910500.0
2006-04-19 09:30:00,49.67,50.0,49.46,50.0,3100.0,39.1395,39.3995,38.974,39.3995,3100.0
2006-04-19 09:35:00,49.16,49.47,49.06,49.32,1332500.0,38.7376,38.9819,38.6588,38.8637,1332500.0
2006-04-19 09:40:00,49.35,49.62,49.26,49.5,636900.0,38.8873,39.1001,38.8164,39.0055,636900.0
2006-04-19 09:45:00,49.5,49.53,49.19,49.2,801800.0,39.0055,39.0292,38.7613,38.7691,801800.0
2006-04-19 09:50:00,49.21,49.22,48.75,48.82,964400.0,38.777,38.7849,38.4145,38.4697,964400.0
2006-04-19 09:55:00,48.81,49.07,48.75,49.07,814400.0,38.4618,38.6667,38.4145,38.6667,814400.0
2006-04-19 10:00:00,49.06,49.08,48.5,48.51,712900.0,38.6588,38.6746,38.2175,38.2254,712900.0
2006-04-19 10:05:00,48.51,48.51,48.1,48.24,869500.0,38.2254,38.2254,37.9023,38.0127,869500.0
2006-04-19 10:10:00,48.16,48.2,47.81,47.85,1361900.0,37.9496,37.9811,37.6738,37.7054,1361900.0
2006-04-19 10:15:00,47.85,48.11,47.71,48.0,1243800.0,37.7054,37.9102,37.595,37.8235,1243800.0
2006-04-19 10:20:00,48.0,48.18,48.0,48.14,482300.0,37.8235,37.9654,37.8235,37.9339,482300.0
2006-04-19 10:25:00,48.13,48.13,47.77,47.78,544900.0,37.926,37.926,37.6423,37.6502,544900.0
2006-04-19 10:30:00,47.8,47.8,47.48,47.5,1115500.0,37.666,37.666,37.4138,37.4296,1115500.0
2006-04-19 10:35:00,47.48,47.85,47.44,47.62,872000.0,37.4138,37.7054,37.3823,37.5241,872000.0
2006-04-19 10:40:00,47.62,47.72,47.5,47.64,528300.0,37.5241,37.6029,37.4296,37.5399,528300.0
2006-04-19 10:45:00,47.65,47.86,47.59,47.85,759900.0,37.5478,37.7132,37.5005,37.7054,759900.0
2006-04-19 10:50:00,47.82,47.96,47.77,47.78,652800.0,37.6817,37.792,37.6423,37.6502,652800.0
2006-04-19 10:55:00,47.78,47.9,47.62,47.88,763300.0,37.6502,37.7448,37.5241,37.729,763300.0
2006-04-19 11:00:00,47.92,47.95,47.79,47.85,997100.0,37.7605,37.7841,37.6581,37.7054,997100.0
2006-04-19 11:05:00,47.85,47.91,47.81,47.87,429700.0,37.7054,37.7526,37.6738,37.7211,429700.0
2006-04-19 11:10:00,47.87,47.9,47.75,47.8,755400.0,37.7211,37.7448,37.6266,37.666,755400.0
2006-04-19 11:15:00,47.79,47.86,47.71,47.83,685200.0,37.6581,37.7132,37.595,37.6896,685200.0
2006-04-19 11:20:00,47.83,47.96,47.78,47.94,795700.0,37.6896,37.792,37.6502,37.7763,795700.0
2006-04-19 11:25:00,47.93,48.07,47.79,48.03,701000.0,37.7684,37.8787,37.6581,37.8472,701000.0
2006-04-19 11:30:00,48.04,48.06,47.96,48.01,516200.0,37.8551,37.8708,37.792,37.8314,516200.0
2006-04-19 11:35:00,48.01,48.15,48.0,48.12,439100.0,37.8314,37.9417,37.8235,37.9181,439100.0
2006-04-19 11:40:00,48.12,48.2,48.0,48.0,438700.0,37.9181,37.9811,37.8235,37.8235,438700.0
2006-04-19 11:45:00,48.01,48.24,48.0,48.2,558800.0,37.8314,38.0127,37.8235,37.9811,558800.0
2006-04-19 11:50:00,48.2,48.3,48.15,48.21,295700.0,37.9811,38.0599,37.9417,37.989,295700.0
2006-04-19 11:55:00,48.21,48.27,48.19,48.2,443500.0,37.989,38.0363,37.9733,37.9811,443500.0
2006-04-19 12:00:00,48.2,48.25,48.2,48.21,173500.0,37.9811,38.0205,37.9811,37.989,173500.0
2006-04-19 12:05:00,48.21,48.32,48.2,48.32,279800.0,37.989,38.0757,37.9811,38.0757,279800.0
2006-04-19 12:10:00,48.32,48.39,48.25,48.33,282700.0,38.0757,38.1309,38.0205,38.0836,282700.0
2006-04-19 12:15:00,48.34,48.34,48.23,48.25,352400.0,38.0915,38.0915,38.0048,38.0205,352400.0
2006-04-19 12:20:00,48.25,48.32,48.23,48.31,252300.0,38.0205,38.0757,38.0048,38.0678,252300.0
2006-04-19 12:25:00,48.31,48.32,48.21,48.29,497600.0,38.0678,38.0757,37.989,38.0521,497600.0
2006-04-19 12:30:00,48.29,48.4,48.24,48.3,340200.0,38.0521,38.1387,38.0127,38.0599,340200.0
2006-04-19 12:35:00,48.3,48.3,48.11,48.13,304600.0,38.0599,38.0599,37.9102,37.926,304600.0
2006-04-19 12:40:00,48.14,48.19,48.1,48.11,219900.0,37.9339,37.9733,37.9023,37.9102,219900.0
2006-04-19 12:45:00,48.1,48.18,48.05,48.16,202500.0,37.9023,37.9654,37.8629,37.9496,202500.0
2006-04-19 12:50:00,48.17,48.17,48.0,48.0,314200.0,37.9575,37.9575,37.8235,37.8235,314200.0
2006-04-19 12:55:00,48.0,48.09,47.98,48.08,260500.0,37.8235,37.8945,37.8078,37.8866,260500.0
2006-04-19 13:00:00,48.08,48.19,48.08,48.14,117700.0,37.8866,37.9733,37.8866,37.9339,117700.0
2006-04-19 13:05:00,48.13,48.16,48.08,48.15,155700.0,37.926,37.9496,37.8866,37.9417,155700.0
2006-04-19 13:10:00,48.16,48.17,48.06,48.15,173600.0,37.9496,37.9575,37.8708,37.9417,173600.0
2006-04-19 13:15:00,48.15,48.26,48.14,48.25,184900.0,37.9417,38.0284,37.9339,38.0205,184900.0
2006-04-19 13:20:00,48.25,48.26,48.1,48.11,161300.0,38.0205,38.0284,37.9023,37.9102,161300.0
2006-04-19 13:25:00,48.11,48.16,48.07,48.14,184800.0,37.9102,37.9496,37.8787,37.9339,184800.0
2006-04-19 13:30:00,48.15,48.19,48.13,48.19,130600.0,37.9417,37.9733,37.926,37.9733,130600.0
2006-04-19 13:35:00,48.2,48.24,48.17,48.17,177500.0,37.9811,38.0127,37.9575,37.9575,177500.0
2006-04-19 13:40:00,48.16,48.2,48.15,48.18,195400.0,37.9496,37.9811,37.9417,37.9654,195400.0
2006-04-19 13:45:00,48.18,48.24,48.18,48.24,255600.0,37.9654,38.0127,37.9654,38.0127,255600.0
2006-04-19 13:50:00,48.24,48.24,48.16,48.22,145600.0,38.0127,38.0127,37.9496,37.9969,145600.0
2006-04-19 13:55:00,48.21,48.28,48.21,48.28,203200.0,37.989,38.0442,37.989,38.0442,203200.0
2006-04-19 14:00:00,48.28,48.3,48.25,48.29,179800.0,38.0442,38.0599,38.0205,38.0521,179800.0
2006-04-19 14:05:00,48.29,48.4,48.28,48.32,273400.0,38.0521,38.1387,38.0442,38.0757,273400.0
2006-04-19 14:10:00,48.33,48.35,48.28,48.29,387600.0,38.0836,38.0993,38.0442,38.0521,387600.0
2006-04-19 14:15:00,48.29,48.33,48.28,48.33,481200.0,38.0521,38.0836,38.0442,38.0836,481200.0
2006-04-19 14:20:00,48.33,48.49,48.33,48.48,345200.0,38.0836,38.2097,38.0836,38.2018,345200.0
2006-04-19 14:25:00,48.48,48.71,48.48,48.68,451700.0,38.2018,38.383,38.2018,38.3594,451700.0
2006-04-19 14:30:00,48.68,48.73,48.56,48.62,436600.0,38.3594,38.3988,38.2648,38.3121,436600.0
2006-04-19 14:35:00,48.62,48.71,48.59,48.64,322700.0,38.3121,38.383,38.2885,38.3279,322700.0
2006-04-19 14:40:00,48.63,48.9,48.63,48.85,537200.0,38.32,38.5327,38.32,38.4933,537200.0
2006-04-19 14:45:00,48.86,48.91,48.8,48.87,635100.0,38.5012,38.5406,38.4539,38.5091,635100.0
2006-04-19 14:50:00,48.87,48.88,48.67,48.68,639000.0,38.5091,38.517,38.3515,38.3594,639000.0
2006-04-19 14:55:00,48.68,48.85,48.68,48.79,347200.0,38.3594,38.4933,38.3594,38.4461,347200.0
2006-04-19 15:00:00,48.78,48.9,48.62,48.75,988300.0,38.4382,38.5327,38.3121,38.4145,988300.0
2006-04-19 15:05:00,48.75,48.9,48.75,48.89,462300.0,38.4145,38.5327,38.4145,38.5249,462300.0
2006-04-19 15:10:00,48.89,48.93,48.79,48.86,422700.0,38.5249,38.5564,38.4461,38.5012,422700.0
2006-04-19 15:15:00,48.86,48.88,48.75,48.83,279300.0,38.5012,38.517,38.4145,38.4776,279300.0
2006-04-19 15:20:00,48.85,48.88,48.77,48.8,502000.0,38.4933,38.517,38.4303,38.4539,502000.0
2006-04-19 15:25:00,48.81,48.89,48.76,48.84,436500.0,38.4618,38.5249,38.4224,38.4855,436500.0
2006-04-19 15:30:00,48.86,48.99,48.86,48.91,551900.0,38.5012,38.6037,38.5012,38.5406,551900.0
2006-04-19 15:35:00,48.91,48.98,48.88,48.96,702300.0,38.5406,38.5958,38.517,38.58,702300.0
2006-04-19 15:40:00,48.96,49.08,48.89,49.08,777600.0,38.58,38.6746,38.5249,38.6746,777600.0
2006-04-19 15:45:00,49.07,49.08,48.92,49.02,613500.0,38.6667,38.6746,38.5485,38.6273,613500.0
2006-04-19 15:50:00,49.02,49.09,48.9,49.09,650300.0,38.6273,38.6825,38.5327,38.6825,650300.0
2006-04-19 15:55:00,49.09,49.18,49.05,49.06,1100300.0,38.6825,38.7534,38.6509,38.6588,1100300.0
2006-04-20 09:30:00,49.35,49.45,49.31,49.36,633300.0,38.8873,38.9661,38.8558,38.8952,633300.0
2006-04-20 09:35:00,49.4,49.9,49.37,49.9,616500.0,38.9267,39.3207,38.9031,39.3207,616500.0
2006-04-20 09:40:00,49.88,50.5,49.86,50.0,985000.0,39.305,39.7935,39.2892,39.3995,985000.0
2006-04-20 09:45:00,50.0,50.5,49.9,50.5,1008100.0,39.3995,39.7935,39.3207,39.7935,1008100.0
2006-04-20 09:50:00,50.5,50.61,50.34,50.45,904500.0,39.7935,39.8802,39.6674,39.7541,904500.0
2006-04-20 09:55:00,50.43,50.5,50.3,50.32,764300.0,39.7384,39.7935,39.6359,39.6517,764300.0
2006-04-20 10:00:00,50.32,50.78,50.32,50.71,751200.0,39.6517,40.0142,39.6517,39.959,751200.0
2006-04-20 10:05:00,50.72,50.72,50.39,50.39,465400.0,39.9669,39.9669,39.7068,39.7068,465400.0
2006-04-20 10:10:00,50.39,50.56,50.32,50.55,427500.0,39.7068,39.8408,39.6517,39.8329,427500.0
2006-04-20 10:15:00,50.53,50.53,50.3,50.33,322500.0,39.8172,39.8172,39.6359,39.6596,322500.0
2006-04-20 10:20:00,50.27,50.39,50.22,50.31,281400.0,39.6123,39.7068,39.5729,39.6438,281400.0
2006-04-20 10:25:00,50.3,50.32,50.14,50.21,439800.0,39.6359,39.6517,39.5098,39.565,439800.0
2006-04-20 10:30:00,50.22,50.47,50.22,50.47,353700.0,39.5729,39.7699,39.5729,39.7699,353700.0
2006-04-20 10:35:00,50.4,50.46,50.16,50.23,238300.0,39.7147,39.762,39.5256,39.5808,238300.0
2006-04-20 10:40:00,50.26,50.35,50.24,50.33,248400.0,39.6044,39.6753,39.5886,39.6596,248400.0
2006-04-20 10:45:00,50.34,50.42,50.33,50.37,170400.0,39.6674,39.7305,39.6596,39.6911,170400.0
2006-04-20 10:50:00,50.37,50.5,50.36,50.39,254300.0,39.6911,39.7935,39.6832,39.7068,254300.0
2006-04-20 10:55:00,50.38,50.44,50.38,50.39,156300.0,39.699,39.7462,39.699,39.7068,156300.0
2006-04-20 11:00:00,50.39,50.43,50.31,50.39,228200.0,39.7068,39.7384,39.6438,39.7068,228200.0
2006-04-20 11:05:00,50.39,50.5,50.38,50.48,129800.0,39.7068,39.7935,39.699,39.7778,129800.0
2006-04-20 11:10:00,50.5,50.52,50.35,50.36,206600.0,39.7935,39.8093,39.6753,39.6832,206600.0
2006-04-20 11:15:00,50.36,50.38,50.25,50.29,184300.0,39.6832,39.699,39.5965,39.628,184300.0
2006-04-20 11:20:00,50.3,50.4,50.25,50.26,131700.0,39.6359,39.7147,39.5965,39.6044,131700.0
2006-04-20 11:25:00,50.26,50.3,50.12,50.17,162800.0,39.6044,39.6359,39.4941,39.5335,162800.0
2006-04-20 11:30:00,50.16,50.21,50.12,50.16,279900.0,39.5256,39.565,39.4941,39.5256,279900.0
2006-04-20 11:35:00,50.18,50.2,50.1,50.11,117400.0,39.5414,39.5571,39.4783,39.4862,117400.0
2006-04-20 11:40:00,50.13,50.16,50.0,50.02,180300.0,39.502,39.5256,39.3995,39.4153,180300.0
2006-04-20 11:45:00,50.0,50.04,49.89,49.97,269400.0,39.3995,39.4311,39.3129,39.3759,269400.0
2006-04-20 11:50:00,49.97,50.05,49.92,49.93,180100.0,39.3759,39.4389,39.3365,39.3444,180100.0
2006-04-20 11:55:00,49.93,50.08,49.92,50.04,129000.0,39.3444,39.4626,39.3365,39.4311,129000.0
2006-04-20 12:00:00,50.04,50.1,50.01,50.01,160000.0,39.4311,39.4783,39.4074,39.4074,160000.0
2006-04-20 12:05:00,50.01,50.03,49.87,49.87,75700.0,39.4074,39.4232,39.2971,39.2971,75700.0
2006-04-20 12:10:00,49.91,49.96,49.87,49.93,66200.0,39.3286,39.368,39.2971,39.3444,66200.0
2006-04-20 12:15:00,49.93,49.94,49.75,49.8,125000.0,39.3444,39.3523,39.2025,39.2419,125000.0
2006-04-20 12:20:00,49.79,49.8,49.57,49.7,201200.0,39.2341,39.2419,39.0607,39.1631,201200.0
2006-04-20 12:25:00,49.7,49.73,49.6,49.65,112800.0,39.1631,39.1868,39.0843,39.1237,112800.0
2006-04-20 12:30:00,49.65,49.65,49.61,49.61,162200.0,39.1237,39.1237,39.0922,39.0922,162200.0
2006-04-20 12:35:00,49.62,49.63,49.4,49.5,382800.0,39.1001,39.108,38.9267,39.0055,382800.0
2006-04-20 12:40:00,49.5,49.5,49.05,49.19,461400.0,39.0055,39.0055,38.6509,38.7613,461400.0
2006-04-20 12:45:00,49.2,49.34,49.16,49.32,255300.0,38.7691,38.8795,38.7376,38.8637,255300.0
2006-04-20 12:50:00,49.32,49.49,49.29,49.45,239200.0,38.8637,38.9977,38.8401,38.9661,239200.0
2006-04-20 12:55:00,49.42,49.46,49.29,49.38,159800.0,38.9425,38.974,38.8401,38.911,159800.0
2006-04-20 13:00:00,49.38,49.58,49.38,49.56,101800.0,38.911,39.0686,38.911,39.0528,101800.0
2006-04-20 13:05:00,49.57,49.63,49.51,49.58,123000.0,39.0607,39.108,39.0134,39.0686,123000.0
2006-04-20 13:10:00,49.58,49.58,49.3,49.39,124200.0,39.0686,39.0686,38.8479,38.9189,124200.0
2006-04-20 13:15:00,49.39,49.47,49.38,49.47,40500.0,38.9189,38.9819,38.911,38.9819,40500.0
2006-04-20 13:20:00,49.47,49.52,49.4,49.48,192900.0,38.9819,39.0213,38.9267,38.9898,192900.0
2006-04-20 13:25:00,49.49,49.52,49.48,49.49,95200.0,38.9977,39.0213,38.9898,38.9977,95200.0
2006-04-20 13:30:00,49.49,49.6,49.47,49.6,89800.0,38.9977,39.0843,38.9819,39.0843,89800.0
2006-04-20 13:35:00,49.61,49.63,49.54,49.61,103500.0,39.0922,39.108,39.0371,39.0922,103500.0
2006-04-20 13:40:00,49.61,49.64,49.52,49.62,76800.0,39.0922,39.1159,39.0213,39.1001,76800.0
2006-04-20 13:45:00,49.63,49.66,49.57,49.58,68300.0,39.108,39.1316,39.0607,39.0686,68300.0
2006-04-20 13:50:00,49.57,49.59,49.54,49.55,49200.0,39.0607,39.0765,39.0371,39.0449,49200.0
2006-04-20 13:55:00,49.55,49.6,49.55,49.59,47800.0,39.0449,39.0843,39.0449,39.0765,47800.0
2006-04-20 14:00:00,49.59,49.63,49.57,49.61,52700.0,39.0765,39.108,39.0607,39.0922,52700.0
2006-04-20 14:05:00,49.61,49.65,49.57,49.59,62900.0,39.0922,39.1237,39.0607,39.0765,62900.0
2006-04-20 14:10:00,49.6,49.61,49.53,49.54,91300.0,39.0843,39.0922,39.0292,39.0371,91300.0
2006-04-20 14:15:00,49.54,49.57,49.54,49.56,48100.0,39.0371,39.0607,39.0371,39.0528,48100.0
2006-04-20 14:20:00,49.57,49.65,49.56,49.6,80300.0,39.0607,39.1237,39.0528,39.0843,80300.0
2006-04-20 14:25:00,49.6,49.77,49.6,49.75,83700.0,39.0843,39.2183,39.0843,39.2025,83700.0
2006-04-20 14:30:00,49.76,49.79,49.69,49.76,123300.0,39.2104,39.2341,39.1553,39.2104,123300.0
2006-04-20 14:35:00,49.77,49.77,49.72,49.75,148400.0,39.2183,39.2183,39.1789,39.2025,148400.0
2006-04-20 14:40:00,49.75,49.75,49.65,49.7,80600.0,39.2025,39.2025,39.1237,39.1631,80600.0
2006-04-20 14:45:00,49.7,49.83,49.68,49.74,59000.0,39.1631,39.2656,39.1474,39.1947,59000.0
2006-04-20 14:50:00,49.76,49.88,49.7,49.77,66500.0,39.2104,39.305,39.1631,39.2183,66500.0
2006-04-20 14:55:00,49.78,49.86,49.76,49.81,74500.0,39.2262,39.2892,39.2104,39.2498,74500.0
2006-04-20 15:00:00,49.81,49.9,49.81,49.88,131300.0,39.2498,39.3207,39.2498,39.305,131300.0
2006-04-20 15:05:00,49.88,49.94,49.87,49.89,103300.0,39.305,39.3523,39.2971,39.3129,103300.0
2006-04-20 15:10:00,49.88,49.94,49.87,49.9,182400.0,39.305,39.3523,39.2971,39.3207,182400.0
2006-04-20 15:15:00,49.91,49.96,49.9,49.94,111100.0,39.3286,39.368,39.3207,39.3523,111100.0
2006-04-20 15:20:00,49.94,50.16,49.93,50.12,301300.0,39.3523,39.5256,39.3444,39.4941,301300.0
2006-04-20 15:25:00,50.12,50.12,49.95,49.99,258200.0,39.4941,39.4941,39.3601,39.3917,258200.0
2006-04-20 15:30:00,49.98,50.2,49.98,50.08,260800.0,39.3838,39.5571,39.3838,39.4626,260800.0
2006-04-20 15:35:00,50.08,50.17,50.05,50.16,200000.0,39.4626,39.5335,39.4389,39.5256,200000.0
2006-04-20 15:40:00,50.15,50.18,50.08,50.11,182700.0,39.5177,39.5414,39.4626,39.4862,182700.0
2006-04-20 15:45:00,50.11,50.25,50.09,50.24,344500.0,39.4862,39.5965,39.4704,39.5886,344500.0
2006-04-20 15:50:00,50.24,50.24,50.05,50.14,311600.0,39.5886,39.5886,39.4389,39.5098,311600.0
2006-04-20 15:55:00,50.15,50.19,50.0,50.12,470500.0,39.5177,39.5492,39.3995,39.4941,470500.0
2006-04-21 09:30:00,50.51,50.75,50.43,50.45,739100.0,39.8014,39.9905,39.7384,39.7541,739100.0
2006-04-21 09:35:00,50.45,50.58,50.4,50.5,227700.0,39.7541,39.8566,39.7147,39.7935,227700.0
2006-04-21 09:40:00,50.49,50.5,50.31,50.43,193900.0,39.7856,39.7935,39.6438,39.7384,193900.0
2006-04-21 09:45:00,50.43,50.48,50.37,50.47,162800.0,39.7384,39.7778,39.6911,39.7699,162800.0
2006-04-21 09:50:00,50.48,50.54,50.45,50.5,124700.0,39.7778,39.825,39.7541,39.7935,124700.0
2006-04-21 09:55:00,50.5,50.5,50.33,50.33,122700.0,39.7935,39.7935,39.6596,39.6596,122700.0
2006-04-21 10:00:00,50.33,50.35,50.2,50.26,217700.0,39.6596,39.6753,39.5571,39.6044,217700.0
2006-04-21 10:05:00,50.26,50.29,50.1,50.1,288500.0,39.6044,39.628,39.4783,39.4783,288500.0
2006-04-21 10:10:00,50.1,50.19,50.08,50.16,160900.0,39.4783,39.5492,39.4626,39.5256,160900.0
2006-04-21 10:15:00,50.16,50.25,50.12,50.24,138100.0,39.5256,39.5965,39.4941,39.5886,138100.0
2006-04-21 10:20:00,50.24,50.24,49.97,49.98,175800.0,39.5886,39.5886,39.3759,39.3838,175800.0
2006-04-21 10:25:00,49.98,49.99,49.9,49.95,258100.0,39.3838,39.3917,39.3207,39.3601,258100.0
2006-04-21 10:30:00,49.97,50.06,49.95,49.98,177800.0,39.3759,39.4468,39.3601,39.3838,177800.0
2006-04-21 10:35:00,49.95,50.05,49.95,49.99,118100.0,39.3601,39.4389,39.3601,39.3917,118100.0
2006-04-21 10:40:00,50.0,50.0,49.94,49.96,76200.0,39.3995,39.3995,39.3523,39.368,76200.0
2006-04-21 10:45:00,49.96,49.97,49.82,49.85,115100.0,39.368,39.3759,39.2577,39.2813,115100.0
2006-04-21 10:50:00,49.85,49.92,49.75,49.9,107100.0,39.2813,39.3365,39.2025,39.3207,107100.0
2006-04-21 10:55:00,49.9,49.9,49.75,49.77,95000.0,39.3207,39.3207,39.2025,39.2183,95000.0
2006-04-21 11:00:00,49.75,49.8,49.67,49.73,154700.0,39.2025,39.2419,39.1395,39.1868,154700.0
2006-04-21 11:05:00,49.76,49.92,49.76,49.92,82100.0,39.2104,39.3365,39.2104,39.3365,82100.0
2006-04-21 11:10:00,49.91,49.92,49.79,49.9,99500.0,39.3286,39.3365,39.2341,39.3207,99500.0
2006-04-21 11:15:00,49.89,49.93,49.86,49.89,73500.0,39.3129,39.3444,39.2892,39.3129,73500.0
2006-04-21 11:20:00,49.88,49.93,49.86,49.91,54100.0,39.305,39.3444,39.2892,39.3286,54100.0
2006-04-21 11:25:00,49.91,49.92,49.87,49.9,50600.0,39.3286,39.3365,39.2971,39.3207,50600.0
2006-04-21 11:30:00,49.9,50.02,49.9,50.0,156600.0,39.3207,39.4153,39.3207,39.3995,156600.0
2006-04-21 11:35:00,50.02,50.07,50.01,50.04,87600.0,39.4153,39.4547,39.4074,39.4311,87600.0
2006-04-21 11:40:00,50.05,50.1,50.04,50.06,100700.0,39.4389,39.4783,39.4311,39.4468,100700.0
2006-04-21 11:45:00,50.06,50.2,50.06,50.19,139800.0,39.4468,39.5571,39.4468,39.5492,139800.0
2006-04-21 11:50:00,50.18,50.24,50.13,50.19,85100.0,39.5414,39.5886,39.502,39.5492,85100.0
2006-04-21 11:55:00,50.18,50.2,50.05,50.12,132000.0,39.5414,39.5571,39.4389,39.4941,132000.0
2006-04-21 12:00:00,50.13,50.17,50.08,50.12,70100.0,39.502,39.5335,39.4626,39.4941,70100.0
2006-04-21 12:05:00,50.1,50.14,50.08,50.14,40600.0,39.4783,39.5098,39.4626,39.5098,40600.0
2006-04-21 12:10:00,50.11,50.17,50.11,50.16,75200.0,39.4862,39.5335,39.4862,39.5256,75200.0
2006-04-21 12:15:00,50.17,50.17,50.04,50.08,102800.0,39.5335,39.5335,39.4311,39.4626,102800.0
2006-04-21 12:20:00,50.09,50.12,50.05,50.1,38900.0,39.4704,39.4941,39.4389,39.4783,38900.0
2006-04-21 12:25:00,50.1,50.11,50.06,50.07,36400.0,39.4783,39.4862,39.4468,39.4547,36400.0
2006-04-21 12:30:00,50.07,50.09,50.04,50.08,33200.0,39.4547,39.4704,39.4311,39.4626,33200.0
2006-04-21 12:35:00,50.08,50.08,50.04,50.06,48000.0,39.4626,39.4626,39.4311,39.4468,48000.0
2006-04-21 12:40:00,50.06,50.07,49.95,49.97,46300.0,39.4468,39.4547,39.3601,39.3759,46300.0
2006-04-21 12:45:00,49.97,50.0,49.92,49.93,93400.0,39.3759,39.3995,39.3365,39.3444,93400.0
2006-04-21 12:50:00,49.93,50.02,49.93,50.0,76400.0,39.3444,39.4153,39.3444,39.3995,76400.0
2006-04-21 12:55:00,50.02,50.02,49.98,49.99,109000.0,39.4153,39.4153,39.3838,39.3917,109000.0
2006-04-21 13:00:00,50.0,50.04,50.0,50.01,46300.0,39.3995,39.4311,39.3995,39.4074,46300.0
2006-04-21 13:05:00,50.02,50.02,49.99,50.0,42700.0,39.4153,39.4153,39.3917,39.3995,42700.0
2006-04-21 13:10:00,50.01,50.03,50.0,50.01,15700.0,39.4074,39.4232,39.3995,39.4074,15700.0
2006-04-21 13:15:00,50.0,50.05,49.99,50.04,32100.0,39.3995,39.4389,39.3917,39.4311,32100.0
2006-04-21 13:20:00,50.05,50.05,50.03,50.05,37700.0,39.4389,39.4389,39.4232,39.4389,37700.0
2006-04-21 13:25:00,50.03,50.06,50.02,50.06,28500.0,39.4232,39.4468,39.4153,39.4468,28500.0
2006-04-21 13:30:00,50.04,50.08,50.03,50.07,30900.0,39.4311,39.4626,39.4232,39.4547,30900.0
2006-04-21 13:35:00,50.07,50.1,50.05,50.05,71300.0,39.4547,39.4783,39.4389,39.4389,71300.0
2006-04-21 13:40:00,50.05,50.1,50.05,50.07,49800.0,39.4389,39.4783,39.4389,39.4547,49800.0
2006-04-21 13:45:00,50.07,50.1,50.05,50.1,42300.0,39.4547,39.4783,39.4389,39.4783,42300.0
2006-04-21 13:50:00,50.08,50.09,50.03,50.05,39200.0,39.4626,39.4704,39.4232,39.4389,39200.0
2006-04-21 13:55:00,50.04,50.04,50.0,50.01,40500.0,39.4311,39.4311,39.3995,39.4074,40500.0
2006-04-21 14:00:00,50.01,50.03,49.96,49.96,86900.0,39.4074,39.4232,39.368,39.368,86900.0
2006-04-21 14:05:00,49.97,49.99,49.9,49.91,101600.0,39.3759,39.3917,39.3207,39.3286,101600.0
2006-04-21 14:10:00,49.91,49.92,49.85,49.91,81900.0,39.3286,39.3365,39.2813,39.3286,81900.0
2006-04-21 14:15:00,49.92,49.93,49.81,49.9,95200.0,39.3365,39.3444,39.2498,39.3207,95200.0
2006-04-21 14:20:00,49.89,49.92,49.82,49.82,92100.0,39.3129,39.3365,39.2577,39.2577,92100.0
2006-04-21 14:25:00,49.83,49.88,49.8,49.8,97400.0,39.2656,39.305,39.2419,39.2419,97400.0
2006-04-21 14:30:00,49.8,49.8,49.64,49.67,67200.0,39.2419,39.2419,39.1159,39.1395,67200.0
2006-04-21 14:35:00,49.66,49.68,49.54,49.55,95200.0,39.1316,39.1474,39.0371,39.0449,95200.0
2006-04-21 14:40:00,49.55,49.64,49.53,49.64,116000.0,39.0449,39.1159,39.0292,39.1159,116000.0
2006-04-21 14:45:00,49.64,49.75,49.55,49.74,104700.0,39.1159,39.2025,39.0449,39.1947,104700.0
2006-04-21 14:50:00,49.75,49.82,49.67,49.82,97900.0,39.2025,39.2577,39.1395,39.2577,97900.0
2006-04-21 14:55:00,49.82,49.85,49.79,49.83,55600.0,39.2577,39.2813,39.2341,39.2656,55600.0
2006-04-21 15:00:00,49.84,49.84,49.73,49.74,74800.0,39.2735,39.2735,39.1868,39.1947,74800.0
2006-04-21 15:05:00,49.74,49.81,49.72,49.76,74300.0,39.1947,39.2498,39.1789,39.2104,74300.0
2006-04-21 15:10:00,49.76,49.77,49.65,49.68,87500.0,39.2104,39.2183,39.1237,39.1474,87500.0
2006-04-21 15:15:00,49.65,49.68,49.56,49.58,163000.0,39.1237,39.1474,39.0528,39.0686,163000.0
2006-04-21 15:20:00,49.58,49.65,49.55,49.65,159900.0,39.0686,39.1237,39.0449,39.1237,159900.0
2006-04-21 15:25:00,49.64,49.7,49.57,49.7,125300.0,39.1159,39.1631,39.0607,39.1631,125300.0
2006-04-21 15:30:00,49.7,49.73,49.65,49.68,104800.0,39.1631,39.1868,39.1237,39.1474,104800.0
2006-04-21 15:35:00,49.67,49.69,49.65,49.66,65400.0,39.1395,39.1553,39.1237,39.1316,65400.0
2006-04-21 15:40:00,49.65,49.76,49.65,49.72,105400.0,39.1237,39.2104,39.1237,39.1789,105400.0
2006-04-21 15:45:00,49.72,49.77,49.65,49.68,138400.0,39.1789,39.2183,39.1237,39.1474,138400.0
2006-04-21 15:50:00,49.68,49.68,49.52,49.53,203700.0,39.1474,39.1474,39.0213,39.0292,203700.0
2006-04-21 15:55:00,49.53,49.54,49.48,49.5,307100.0,39.0292,39.0371,38.9898,39.0055,307100.0
2006-04-24 09:30:00,49.48,49.48,49.1,49.12,366600.0,38.9898,38.9898,38.6903,38.7061,366600.0
2006-04-24 09:35:00,49.12,49.48,49.11,49.45,144000.0,38.7061,38.9898,38.6982,38.9661,144000.0
2006-04-24 09:40:00,49.46,49.48,49.33,49.39,166000.0,38.974,38.9898,38.8716,38.9189,166000.0
2006-04-24 09:45:00,49.45,49.65,49.38,49.58,223600.0,38.9661,39.1237,38.911,39.0686,223600.0
2006-04-24 09:50:00,49.58,49.99,49.54,49.99,215200.0,39.0686,39.3917,39.0371,39.3917,215200.0
2006-04-24 09:55:00,49.99,50.21,49.79,49.91,318600.0,39.3917,39.565,39.2341,39.3286,318600.0
2006-04-24 10:00:00,49.9,50.04,49.9,49.9,124900.0,39.3207,39.4311,39.3207,39.3207,124900.0
2006-04-24 10:05:00,49.9,49.94,49.84,49.89,113900.0,39.3207,39.3523,39.2735,39.3129,113900.0
2006-04-24 10:10:00,49.88,50.14,49.86,50.14,138900.0,39.305,39.5098,39.2892,39.5098,138900.0
2006-04-24 10:15:00,50.12,50.13,49.95,50.06,178100.0,39.4941,39.502,39.3601,39.4468,178100.0
2006-04-24 10:20:00,50.07,50.14,50.05,50.05,139300.0,39.4547,39.5098,39.4389,39.4389,139300.0
2006-04-24 10:25:00,50.05,50.11,50.02,50.06,129700.0,39.4389,39.4862,39.4153,39.4468,129700.0
2006-04-24 10:30:00,50.06,50.1,50.04,50.1,186700.0,39.4468,39.4783,39.4311,39.4783,186700.0
2006-04-24 10:35:00,50.09,50.12,50.06,50.12,189700.0,39.4704,39.4941,39.4468,39.4941,189700.0
2006-04-24 10:40:00,50.12,50.32,50.11,50.24,338200.0,39.4941,39.6517,39.4862,39.5886,338200.0
2006-04-24 10:45:00,50.25,50.43,50.24,50.27,269900.0,39.5965,39.7384,39.5886,39.6123,269900.0
2006-04-24 10:50:00,50.27,50.34,50.13,50.14,163100.0,39.6123,39.6674,39.502,39.5098,163100.0
2006-04-24 10:55:00,50.13,50.23,50.12,50.23,171100.0,39.502,39.5808,39.4941,39.5808,171100.0
2006-04-24 11:00:00,50.25,50.25,50.17,50.2,227400.0,39.5965,39.5965,39.5335,39.5571,227400.0
2006-04-24 11:05:00,50.17,50.22,50.06,50.06,155300.0,39.5335,39.5729,39.4468,39.4468,155300.0
2006-04-24 11:10:00,50.06,50.06,49.93,50.01,257000.0,39.4468,39.4468,39.3444,39.4074,257000.0
2006-04-24 11:15:00,50.01,50.01,49.96,49.97,86800.0,39.4074,39.4074,39.368,39.3759,86800.0
2006-04-24 11:20:00,49.98,49.99,49.8,49.86,126800.0,39.3838,39.3917,39.2419,39.2892,126800.0
2006-04-24 11:25:00,49.86,50.05,49.86,49.98,230700.0,39.2892,39.4389,39.2892,39.3838,230700.0
2006-04-24 11:30:00,49.96,50.1,49.96,50.01,92000.0,39.368,39.4783,39.368,39.4074,92000.0
2006-04-24 11:35:00,50.01,50.25,50.01,50.2,228800.0,39.4074,39.5965,39.4074,39.5571,228800.0
2006-04-24 11:40:00,50.21,50.21,50.02,50.09,260200.0,39.565,39.565,39.4153,39.4704,260200.0
2006-04-24 11:45:00,50.09,50.12,50.02,50.09,135500.0,39.4704,39.4941,39.4153,39.4704,135500.0
2006-04-24 11:50:00,50.09,50.1,50.0,50.07,88000.0,39.4704,39.4783,39.3995,39.4547,88000.0
2006-04-24 11:55:00,50.06,50.08,49.94,49.95,185500.0,39.4468,39.4626,39.3523,39.3601,185500.0
2006-04-24 12:00:00,49.95,49.96,49.91,49.95,137600.0,39.3601,39.368,39.3286,39.3601,137600.0
2006-04-24 12:05:00,49.95,49.96,49.93,49.96,131800.0,39.3601,39.368,39.3444,39.368,131800.0
2006-04-24 12:10:00,49.95,49.99,49.9,49.96,164000.0,39.3601,39.3917,39.3207,39.368,164000.0
2006-04-24 12:15:00,49.95,49.97,49.94,49.95,74600.0,39.3601,39.3759,39.3523,39.3601,74600.0
2006-04-24 12:20:00,49.94,50.0,49.94,50.0,128700.0,39.3523,39.3995,39.3523,39.3995,128700.0
2006-04-24 12:25:00,50.0,50.02,49.98,49.99,101200.0,39.3995,39.4153,39.3838,39.3917,101200.0
2006-04-24 12:30:00,50.0,50.03,49.96,50.03,102500.0,39.3995,39.4232,39.368,39.4232,102500.0
2006-04-24 12:35:00,50.03,50.04,50.0,50.0,161300.0,39.4232,39.4311,39.3995,39.3995,161300.0
2006-04-24 12:40:00,50.01,50.03,49.96,50.02,34700.0,39.4074,39.4232,39.368,39.4153,34700.0
2006-04-24 12:45:00,50.01,50.04,50.01,50.03,103500.0,39.4074,39.4311,39.4074,39.4232,103500.0
2006-04-24 12:50:00,50.03,50.06,50.03,50.04,93300.0,39.4232,39.4468,39.4232,39.4311,93300.0
2006-04-24 12:55:00,50.04,50.1,50.01,50.06,69800.0,39.4311,39.4783,39.4074,39.4468,69800.0
2006-04-24 13:00:00,50.05,50.05,50.0,50.01,73800.0,39.4389,39.4389,39.3995,39.4074,73800.0
2006-04-24 13:05:00,50.01,50.03,49.97,49.98,93000.0,39.4074,39.4232,39.3759,39.3838,93000.0
2006-04-24 13:10:00,49.97,50.0,49.95,49.99,99500.0,39.3759,39.3995,39.3601,39.3917,99500.0
2006-04-24 13:15:00,49.99,50.01,49.97,50.01,133100.0,39.3917,39.4074,39.3759,39.4074,133100.0
2006-04-24 13:20:00,50.0,50.01,49.99,50.0,74700.0,39.3995,39.4074,39.3917,39.3995,74700.0
2006-04-24 13:25:00,50.0,50.01,49.95,49.96,230200.0,39.3995,39.4074,39.3601,39.368,230200.0
2006-04-24 13:30:00,49.96,49.98,49.95,49.97,75500.0,39.368,39.3838,39.3601,39.3759,75500.0
2006-04-24 13:35:00,49.97,50.0,49.95,49.99,63200.0,39.3759,39.3995,39.3601,39.3917,63200.0
2006-04-24 13:40:00,49.99,50.01,49.95,49.95,71400.0,39.3917,39.4074,39.3601,39.3601,71400.0
2006-04-24 13:45:00,49.96,50.01,49.95,49.99,115900.0,39.368,39.4074,39.3601,39.3917,115900.0
2006-04-24 13:50:00,49.99,50.02,49.97,49.99,87900.0,39.3917,39.4153,39.3759,39.3917,87900.0
2006-04-24 13:55:00,49.99,50.03,49.96,50.02,66900.0,39.3917,39.4232,39.368,39.4153,66900.0
2006-04-24 14:00:00,50.03,50.05,50.02,50.04,153600.0,39.4232,39.4389,39.4153,39.4311,153600.0
2006-04-24 14:05:00,50.04,50.05,49.94,50.01,104500.0,39.4311,39.4389,39.3523,39.4074,104500.0
2006-04-24 14:10:00,50.01,50.04,49.98,50.03,54200.0,39.4074,39.4311,39.3838,39.4232,54200.0
2006-04-24 14:15:00,50.02,50.09,50.02,50.09,58700.0,39.4153,39.4704,39.4153,39.4704,58700.0
2006-04-24 14:20:00,50.09,50.14,50.05,50.05,159200.0,39.4704,39.5098,39.4389,39.4389,159200.0
2006-04-24 14:25:00,50.06,50.08,50.0,50.02,62700.0,39.4468,39.4626,39.3995,39.4153,62700.0
2006-04-24 14:30:00,50.02,50.11,50.01,50.11,88500.0,39.4153,39.4862,39.4074,39.4862,88500.0
2006-04-24 14:35:00,50.12,50.12,50.01,50.04,56400.0,39.4941,39.4941,39.4074,39.4311,56400.0
2006-04-24 14:40:00,50.05,50.07,49.97,50.02,63000.0,39.4389,39.4547,39.3759,39.4153,63000.0
2006-04-24 14:45:00,50.01,50.07,50.01,50.07,92900.0,39.4074,39.4547,39.4074,39.4547,92900.0
2006-04-24 14:50:00,50.06,50.08,50.02,50.04,81800.0,39.4468,39.4626,39.4153,39.4311,81800.0
2006-04-24 14:55:00,50.04,50.07,50.03,50.06,96800.0,39.4311,39.4547,39.4232,39.4468,96800.0
2006-04-24 15:00:00,50.06,50.1,50.05,50.1,91900.0,39.4468,39.4783,39.4389,39.4783,91900.0
2006-04-24 15:05:00,50.1,50.15,50.06,50.08,88100.0,39.4783,39.5177,39.4468,39.4626,88100.0
2006-04-24 15:10:00,50.08,50.1,50.06,50.06,97700.0,39.4626,39.4783,39.4468,39.4468,97700.0
2006-04-24 15:15:00,50.06,50.13,50.03,50.11,70600.0,39.4468,39.502,39.4232,39.4862,70600.0
2006-04-24 15:20:00,50.13,50.14,50.06,50.06,144600.0,39.502,39.5098,39.4468,39.4468,144600.0
2006-04-24 15:25:00,50.1,50.17,50.07,50.14,140800.0,39.4783,39.5335,39.4547,39.5098,140800.0
2006-04-24 15:30:00,50.13,50.2,50.13,50.18,159600.0,39.502,39.5571,39.502,39.5414,159600.0
2006-04-24 15:35:00,50.19,50.29,50.1,50.12,237100.0,39.5492,39.628,39.4783,39.4941,237100.0
2006-04-24 15:40:00,50.12,50.28,50.05,50.05,200100.0,39.4941,39.6202,39.4389,39.4389,200100.0
2006-04-24 15:45:00,50.06,50.25,50.05,50.23,214100.0,39.4468,39.5965,39.4389,39.5808,214100.0
2006-04-24 15:50:00,50.23,50.27,50.16,50.16,326300.0,39.5808,39.6123,39.5256,39.5256,326300.0
2006-04-24 15:55:00,50.15,50.16,50.07,50.09,172900.0,39.5177,39.5256,39.4547,39.4704,172900.0
2006-04-25 09:30:00,50.2,50.2,50.2,50.2,3000.0,39.5571,39.5571,39.5571,39.5571,3000.0
2006-04-25 09:35:00,50.45,50.52,50.33,50.47,395900.0,39.7541,39.8093,39.6596,39.7699,395900.0
2006-04-25 09:40:00,50.46,50.48,50.26,50.34,195900.0,39.762,39.7778,39.6044,39.6674,195900.0
2006-04-25 09:45:00,50.26,50.47,50.26,50.4,212600.0,39.6044,39.7699,39.6044,39.7147,212600.0
2006-04-25 09:50:00,50.4,50.43,50.3,50.37,145200.0,39.7147,39.7384,39.6359,39.6911,145200.0
2006-04-25 09:55:00,50.38,50.41,50.26,50.35,121700.0,39.699,39.7226,39.6044,39.6753,121700.0
2006-04-25 10:00:00,50.34,50.43,50.32,50.43,139300.0,39.6674,39.7384,39.6517,39.7384,139300.0
2006-04-25 10:05:00,50.43,50.53,50.42,50.45,262100.0,39.7384,39.8172,39.7305,39.7541,262100.0
2006-04-25 10:10:00,50.46,50.55,50.43,50.5,163400.0,39.762,39.8329,39.7384,39.7935,163400.0
2006-04-25 10:15:00,50.5,50.51,50.45,50.46,134900.0,39.7935,39.8014,39.7541,39.762,134900.0
2006-04-25 10:20:00,50.46,50.46,50.23,50.23,134700.0,39.762,39.762,39.5808,39.5808,134700.0
2006-04-25 10:25:00,50.21,50.22,50.09,50.18,138200.0,39.565,39.5729,39.4704,39.5414,138200.0
2006-04-25 10:30:00,50.18,50.25,50.09,50.23,131400.0,39.5414,39.5965,39.4704,39.5808,131400.0
2006-04-25 10:35:00,50.23,50.3,50.15,50.15,127100.0,39.5808,39.6359,39.5177,39.5177,127100.0
2006-04-25 10:40:00,50.16,50.22,50.12,50.14,74700.0,39.5256,39.5729,39.4941,39.5098,74700.0
2006-04-25 10:45:00,50.14,50.17,50.12,50.14,152800.0,39.5098,39.5335,39.4941,39.5098,152800.0
2006-04-25 10:50:00,50.14,50.22,50.05,50.05,91000.0,39.5098,39.5729,39.4389,39.4389,91000.0
2006-04-25 10:55:00,50.01,50.08,50.0,50.05,139900.0,39.4074,39.4626,39.3995,39.4389,139900.0
2006-04-25 11:00:00,50.05,50.12,49.91,49.96,111400.0,39.4389,39.4941,39.3286,39.368,111400.0
2006-04-25 11:05:00,49.96,50.04,49.94,49.99,129500.0,39.368,39.4311,39.3523,39.3917,129500.0
2006-04-25 11:10:00,49.99,50.02,49.93,49.95,154400.0,39.3917,39.4153,39.3444,39.3601,154400.0
2006-04-25 11:15:00,49.95,50.04,49.95,50.01,87900.0,39.3601,39.4311,39.3601,39.4074,87900.0
2006-04-25 11:20:00,50.01,50.02,49.96,49.96,77300.0,39.4074,39.4153,39.368,39.368,77300.0
2006-04-25 11:25:00,49.97,50.05,49.95,50.02,69700.0,39.3759,39.4389,39.3601,39.4153,69700.0
2006-04-25 11:30:00,50.0,50.02,49.97,49.99,65500.0,39.3995,39.4153,39.3759,39.3917,65500.0
2006-04-25 11:35:00,49.99,50.01,49.92,49.92,81300.0,39.3917,39.4074,39.3365,39.3365,81300.0
2006-04-25 11:40:00,49.92,49.93,49.78,49.83,137500.0,39.3365,39.3444,39.2262,39.2656,137500.0
2006-04-25 11:45:00,49.82,49.84,49.71,49.75,89100.0,39.2577,39.2735,39.171,39.2025,89100.0
2006-04-25 11:50:00,49.75,49.76,49.63,49.68,100900.0,39.2025,39.2104,39.108,39.1474,100900.0
2006-04-25 11:55:00,49.69,49.73,49.67,49.73,48300.0,39.1553,39.1868,39.1395,39.1868,48300.0
2006-04-25 12:00:00,49.69,49.69,49.53,49.56,61300.0,39.1553,39.1553,39.0292,39.0528,61300.0
2006-04-25 12:05:00,49.58,49.59,49.55,49.58,46500.0,39.0686,39.0765,39.0449,39.0686,46500.0
2006-04-25 12:10:00,49.58,49.67,49.57,49.64,57500.0,39.0686,39.1395,39.0607,39.1159,57500.0
2006-04-25 12:15:00,49.63,49.63,49.56,49.58,49800.0,39.108,39.108,39.0528,39.0686,49800.0
2006-04-25 12:20:00,49.57,49.6,49.56,49.59,48300.0,39.0607,39.0843,39.0528,39.0765,48300.0
2006-04-25 12:25:00,49.59,49.68,49.58,49.65,39500.0,39.0765,39.1474,39.0686,39.1237,39500.0
2006-04-25 12:30:00,49.65,49.72,49.64,49.71,126500.0,39.1237,39.1789,39.1159,39.171,126500.0
2006-04-25 12:35:00,49.72,49.81,49.69,49.7,112800.0,39.1789,39.2498,39.1553,39.1631,112800.0
2006-04-25 12:40:00,49.69,49.81,49.69,49.76,78600.0,39.1553,39.2498,39.1553,39.2104,78600.0
2006-04-25 12:45:00,49.75,49.78,49.62,49.65,42100.0,39.2025,39.2262,39.1001,39.1237,42100.0
2006-04-25 12:50:00,49.66,49.66,49.6,49.6,82000.0,39.1316,39.1316,39.0843,39.0843,82000.0
2006-04-25 12:55:00,49.6,49.61,49.55,49.61,38400.0,39.0843,39.0922,39.0449,39.0922,38400.0
2006-04-25 13:00:00,49.62,49.64,49.51,49.55,70500.0,39.1001,39.1159,39.0134,39.0449,70500.0
2006-04-25 13:05:00,49.54,49.59,49.53,49.54,46500.0,39.0371,39.0765,39.0292,39.0371,46500.0
2006-04-25 13:10:00,49.53,49.55,49.5,49.54,54700.0,39.0292,39.0449,39.0055,39.0371,54700.0
2006-04-25 13:15:00,49.54,49.6,49.54,49.58,68000.0,39.0371,39.0843,39.0371,39.0686,68000.0
2006-04-25 13:20:00,49.58,49.6,49.56,49.59,23200.0,39.0686,39.0843,39.0528,39.0765,23200.0
2006-04-25 13:25:00,49.58,49.59,49.49,49.55,64000.0,39.0686,39.0765,38.9977,39.0449,64000.0
2006-04-25 13:30:00,49.55,49.6,49.51,49.58,63000.0,39.0449,39.0843,39.0134,39.0686,63000.0
2006-04-25 13:35:00,49.58,49.59,49.55,49.56,74300.0,39.0686,39.0765,39.0449,39.0528,74300.0
2006-04-25 13:40:00,49.56,49.57,49.48,49.49,47200.0,39.0528,39.0607,38.9898,38.9977,47200.0
2006-04-25 13:45:00,49.48,49.56,49.45,49.51,81400.0,38.9898,39.0528,38.9661,39.0134,81400.0
2006-04-25 13:50:00,49.5,49.52,49.33,49.37,78900.0,39.0055,39.0213,38.8716,38.9031,78900.0
2006-04-25 13:55:00,49.37,49.4,49.36,49.39,54900.0,38.9031,38.9267,38.8952,38.9189,54900.0
2006-04-25 14:00:00,49.39,49.4,49.2,49.28,119000.0,38.9189,38.9267,38.7691,38.8322,119000.0
2006-04-25 14:05:00,49.28,49.4,49.28,49.38,105900.0,38.8322,38.9267,38.8322,38.911,105900.0
2006-04-25 14:10:00,49.39,49.47,49.37,49.46,57200.0,38.9189,38.9819,38.9031,38.974,57200.0
2006-04-25 14:15:00,49.47,49.54,49.45,49.54,103100.0,38.9819,39.0371,38.9661,39.0371,103100.0
2006-04-25 14:20:00,49.54,49.59,49.53,49.59,57500.0,39.0371,39.0765,39.0292,39.0765,57500.0
2006-04-25 14:25:00,49.59,49.65,49.53,49.58,99300.0,39.0765,39.1237,39.0292,39.0686,99300.0
2006-04-25 14:30:00,49.58,49.59,49.52,49.52,53900.0,39.0686,39.0765,39.0213,39.0213,53900.0
2006-04-25 14:35:00,49.52,49.55,49.49,49.5,53200.0,39.0213,39.0449,38.9977,39.0055,53200.0
2006-04-25 14:40:00,49.51,49.55,49.47,49.48,77900.0,39.0134,39.0449,38.9819,38.9898,77900.0
2006-04-25 14:45:00,49.47,49.54,49.47,49.52,99100.0,38.9819,39.0371,38.9819,39.0213,99100.0
2006-04-25 14:50:00,49.52,49.53,49.4,49.44,68400.0,39.0213,39.0292,38.9267,38.9583,68400.0
2006-04-25 14:55:00,49.44,49.44,49.37,49.43,68700.0,38.9583,38.9583,38.9031,38.9504,68700.0
2006-04-25 15:00:00,49.43,49.5,49.43,49.47,47800.0,38.9504,39.0055,38.9504,38.9819,47800.0
2006-04-25 15:05:00,49.47,49.48,49.44,49.45,82800.0,38.9819,38.9898,38.9583,38.9661,82800.0
2006-04-25 15:10:00,49.44,49.46,49.37,49.39,186400.0,38.9583,38.974,38.9031,38.9189,186400.0
2006-04-25 15:15:00,49.39,49.46,49.35,49.45,87700.0,38.9189,38.974,38.8873,38.9661,87700.0
2006-04-25 15:20:00,49.46,49.51,49.4,49.49,139100.0,38.974,39.0134,38.9267,38.9977,139100.0
2006-04-25 15:25:00,49.5,49.56,49.45,49.52,80600.0,39.0055,39.0528,38.9661,39.0213,80600.0
2006-04-25 15:30:00,49.51,49.55,49.44,49.51,55200.0,39.0134,39.0449,38.9583,39.0134,55200.0
2006-04-25 15:35:00,49.52,49.55,49.48,49.49,193500.0,39.0213,39.0449,38.9898,38.9977,193500.0
2006-04-25 15:40:00,49.5,49.5,49.28,49.29,166400.0,39.0055,39.0055,38.8322,38.8401,166400.0
2006-04-25 15:45:00,49.29,49.3,49.19,49.2,180400.0,38.8401,38.8479,38.7613,38.7691,180400.0
2006-04-25 15:50:00,49.21,49.35,49.21,49.3,201800.0,38.777,38.8873,38.777,38.8479,201800.0
2006-04-25 15:55:00,49.3,49.45,49.3,49.4,363100.0,38.8479,38.9661,38.8479,38.9267,363100.0
2006-04-26 09:30:00,49.59,49.82,49.55,49.82,167700.0,39.0765,39.2577,39.0449,39.2577,167700.0
2006-04-26 09:35:00,49.95,50.0,49.54,49.7,245500.0,39.3601,39.3995,39.0371,39.1631,245500.0
2006-04-26 09:40:00,49.74,49.87,49.74,49.81,189000.0,39.1947,39.2971,39.1947,39.2498,189000.0
2006-04-26 09:45:00,49.81,49.81,49.6,49.69,389800.0,39.2498,39.2498,39.0843,39.1553,389800.0
2006-04-26 09:50:00,49.69,49.79,49.6,49.7,210900.0,39.1553,39.2341,39.0843,39.1631,210900.0
2006-04-26 09:55:00,49.7,49.7,49.63,49.65,270900.0,39.1631,39.1631,39.108,39.1237,270900.0
2006-04-26 10:00:00,49.65,49.66,49.25,49.26,151700.0,39.1237,39.1316,38.8085,38.8164,151700.0
2006-04-26 10:05:00,49.26,49.5,49.25,49.3,182900.0,38.8164,39.0055,38.8085,38.8479,182900.0
2006-04-26 10:10:00,49.34,49.34,49.0,49.0,263900.0,38.8795,38.8795,38.6115,38.6115,263900.0
2006-04-26 10:15:00,49.0,49.0,48.8,49.0,357900.0,38.6115,38.6115,38.4539,38.6115,357900.0
2006-04-26 10:20:00,49.0,49.0,48.9,48.9,201400.0,38.6115,38.6115,38.5327,38.5327,201400.0
2006-04-26 10:25:00,48.91,49.03,48.87,49.0,217800.0,38.5406,38.6352,38.5091,38.6115,217800.0
2006-04-26 10:30:00,49.0,49.24,48.99,49.22,275800.0,38.6115,38.8007,38.6037,38.7849,275800.0
2006-04-26 10:35:00,49.23,49.44,49.22,49.41,278100.0,38.7928,38.9583,38.7849,38.9346,278100.0
2006-04-26 10:40:00,49.42,49.45,49.35,49.39,140600.0,38.9425,38.9661,38.8873,38.9189,140600.0
2006-04-26 10:45:00,49.39,49.4,49.3,49.35,98200.0,38.9189,38.9267,38.8479,38.8873,98200.0
2006-04-26 10:50:00,49.35,49.37,49.29,49.31,264700.0,38.8873,38.9031,38.8401,38.8558,264700.0
2006-04-26 10:55:00,49.31,49.33,49.18,49.25,383300.0,38.8558,38.8716,38.7534,38.8085,383300.0
2006-04-26 11:00:00,49.24,49.37,49.24,49.37,471000.0,38.8007,38.9031,38.8007,38.9031,471000.0
2006-04-26 11:05:00,49.36,49.42,49.35,49.41,83900.0,38.8952,38.9425,38.8873,38.9346,83900.0
2006-04-26 11:10:00,49.41,49.42,49.34,49.38,209900.0,38.9346,38.9425,38.8795,38.911,209900.0
2006-04-26 11:15:00,49.37,49.41,49.34,49.41,118800.0,38.9031,38.9346,38.8795,38.9346,118800.0
2006-04-26 11:20:00,49.41,49.41,49.28,49.29,186800.0,38.9346,38.9346,38.8322,38.8401,186800.0
2006-04-26 11:25:00,49.3,49.32,49.19,49.29,89600.0,38.8479,38.8637,38.7613,38.8401,89600.0
2006-04-26 11:30:00,49.29,49.29,49.18,49.19,121700.0,38.8401,38.8401,38.7534,38.7613,121700.0
2006-04-26 11:35:00,49.19,49.23,48.87,49.1,388800.0,38.7613,38.7928,38.5091,38.6903,388800.0
2006-04-26 11:40:00,49.1,49.16,48.8,49.14,186000.0,38.6903,38.7376,38.4539,38.7219,186000.0
2006-04-26 11:45:00,49.14,49.21,49.13,49.13,79600.0,38.7219,38.777,38.714,38.714,79600.0
2006-04-26 11:50:00,49.17,49.18,49.1,49.14,52800.0,38.7455,38.7534,38.6903,38.7219,52800.0
2006-04-26 11:55:00,49.13,49.13,49.03,49.08,83000.0,38.714,38.714,38.6352,38.6746,83000.0
2006-04-26 12:00:00,49.08,49.08,48.99,49.03,141300.0,38.6746,38.6746,38.6037,38.6352,141300.0
2006-04-26 12:05:00,49.03,49.1,49.01,49.08,152600.0,38.6352,38.6903,38.6194,38.6746,152600.0
2006-04-26 12:10:00,49.06,49.14,49.06,49.12,73000.0,38.6588,38.7219,38.6588,38.7061,73000.0
2006-04-26 12:15:00,49.13,49.16,49.11,49.12,110800.0,38.714,38.7376,38.6982,38.7061,110800.0
2006-04-26 12:20:00,49.12,49.16,49.05,49.16,165700.0,38.7061,38.7376,38.6509,38.7376,165700.0
2006-04-26 12:25:00,49.17,49.18,49.14,49.16,49600.0,38.7455,38.7534,38.7219,38.7376,49600.0
2006-04-26 12:30:00,49.16,49.19,49.1,49.14,53500.0,38.7376,38.7613,38.6903,38.7219,53500.0
2006-04-26 12:35:00,49.14,49.21,49.14,49.19,71900.0,38.7219,38.777,38.7219,38.7613,71900.0
2006-04-26 12:40:00,49.2,49.2,49.13,49.14,64100.0,38.7691,38.7691,38.714,38.7219,64100.0
2006-04-26 12:45:00,49.15,49.16,49.11,49.13,49100.0,38.7297,38.7376,38.6982,38.714,49100.0
2006-04-26 12:50:00,49.13,49.15,49.1,49.14,48900.0,38.714,38.7297,38.6903,38.7219,48900.0
2006-04-26 12:55:00,49.13,49.18,49.13,49.18,59800.0,38.714,38.7534,38.714,38.7534,59800.0
2006-04-26 13:00:00,49.16,49.25,49.16,49.19,36600.0,38.7376,38.8085,38.7376,38.7613,36600.0
2006-04-26 13:05:00,49.18,49.22,49.16,49.18,44700.0,38.7534,38.7849,38.7376,38.7534,44700.0
2006-04-26 13:10:00,49.18,49.2,49.16,49.2,32700.0,38.7534,38.7691,38.7376,38.7691,32700.0
2006-04-26 13:15:00,49.19,49.2,49.16,49.19,87300.0,38.7613,38.7691,38.7376,38.7613,87300.0
2006-04-26 13:20:00,49.19,49.2,49.11,49.12,43600.0,38.7613,38.7691,38.6982,38.7061,43600.0
2006-04-26 13:25:00,49.13,49.15,49.06,49.06,94100.0,38.714,38.7297,38.6588,38.6588,94100.0
2006-04-26 13:30:00,49.06,49.11,49.03,49.04,66300.0,38.6588,38.6982,38.6352,38.6431,66300.0
2006-04-26 13:35:00,49.02,49.14,49.0,49.11,197300.0,38.6273,38.7219,38.6115,38.6982,197300.0
2006-04-26 13:40:00,49.11,49.15,49.1,49.11,86500.0,38.6982,38.7297,38.6903,38.6982,86500.0
2006-04-26 13:45:00,49.11,49.12,49.07,49.07,58400.0,38.6982,38.7061,38.6667,38.6667,58400.0
2006-04-26 13:50:00,49.07,49.11,49.03,49.09,73300.0,38.6667,38.6982,38.6352,38.6825,73300.0
2006-04-26 13:55:00,49.08,49.12,49.03,49.05,51300.0,38.6746,38.7061,38.6352,38.6509,51300.0
2006-04-26 14:00:00,49.05,49.1,49.04,49.05,68700.0,38.6509,38.6903,38.6431,38.6509,68700.0
2006-04-26 14:05:00,49.05,49.06,49.04,49.06,50800.0,38.6509,38.6588,38.6431,38.6588,50800.0
2006-04-26 14:10:00,49.06,49.1,49.05,49.05,45900.0,38.6588,38.6903,38.6509,38.6509,45900.0
2006-04-26 14:15:00,49.06,49.12,49.06,49.11,106700.0,38.6588,38.7061,38.6588,38.6982,106700.0
2006-04-26 14:20:00,49.09,49.11,49.07,49.08,83800.0,38.6825,38.6982,38.6667,38.6746,83800.0
2006-04-26 14:25:00,49.08,49.17,49.08,49.17,79800.0,38.6746,38.7455,38.6746,38.7455,79800.0
2006-04-26 14:30:00,49.16,49.16,49.13,49.13,193000.0,38.7376,38.7376,38.714,38.714,193000.0
2006-04-26 14:35:00,49.13,49.14,49.11,49.12,100300.0,38.714,38.7219,38.6982,38.7061,100300.0
2006-04-26 14:40:00,49.12,49.13,49.11,49.11,83600.0,38.7061,38.714,38.6982,38.6982,83600.0
2006-04-26 14:45:00,49.11,49.12,49.05,49.05,80000.0,38.6982,38.7061,38.6509,38.6509,80000.0
2006-04-26 14:50:00,49.04,49.05,48.92,48.94,131900.0,38.6431,38.6509,38.5485,38.5643,131900.0
2006-04-26 14:55:00,48.94,48.95,48.89,48.9,124700.0,38.5643,38.5721,38.5249,38.5327,124700.0
2006-04-26 15:00:00,48.91,48.95,48.86,48.87,96100.0,38.5406,38.5721,38.5012,38.5091,96100.0
2006-04-26 15:05:00,48.86,48.92,48.86,48.91,168400.0,38.5012,38.5485,38.5012,38.5406,168400.0
2006-04-26 15:10:00,48.91,48.97,48.89,48.92,126900.0,38.5406,38.5879,38.5249,38.5485,126900.0
2006-04-26 15:15:00,48.93,48.98,48.9,48.95,140600.0,38.5564,38.5958,38.5327,38.5721,140600.0
2006-04-26 15:20:00,48.96,48.96,48.92,48.95,68500.0,38.58,38.58,38.5485,38.5721,68500.0
2006-04-26 15:25:00,48.95,48.98,48.93,48.97,102000.0,38.5721,38.5958,38.5564,38.5879,102000.0
2006-04-26 15:30:00,48.97,48.97,48.9,48.9,78400.0,38.5879,38.5879,38.5327,38.5327,78400.0
2006-04-26 15:35:00,48.91,49.17,48.9,49.03,783700.0,38.5406,38.7455,38.5327,38.6352,783700.0
2006-04-26 15:40:00,49.04,49.04,48.99,48.99,193100.0,38.6431,38.6431,38.6037,38.6037,193100.0
2006-04-26 15:45:00,49.0,49.0,48.97,49.0,181800.0,38.6115,38.6115,38.5879,38.6115,181800.0
2006-04-26 15:50:00,49.0,49.0,48.94,48.95,244100.0,38.6115,38.6115,38.5643,38.5721,244100.0
2006-04-26 15:55:00,48.95,49.0,48.93,48.97,398500.0,38.5721,38.6115,38.5564,38.5879,398500.0
2006-04-27 09:30:00,48.49,48.49,48.49,48.49,200.0,38.2097,38.2097,38.2097,38.2097,200.0
2006-04-27 09:35:00,48.4,48.41,48.15,48.24,744100.0,38.1387,38.1466,37.9417,38.0127,744100.0
2006-04-27 09:40:00,48.24,48.41,48.14,48.14,354700.0,38.0127,38.1466,37.9339,37.9339,354700.0
2006-04-27 09:45:00,48.13,48.23,48.13,48.16,436600.0,37.926,38.0048,37.926,37.9496,436600.0
2006-04-27 09:50:00,48.17,48.27,48.01,48.02,427300.0,37.9575,38.0363,37.8314,37.8393,427300.0
2006-04-27 09:55:00,48.01,48.02,47.67,47.86,701200.0,37.8314,37.8393,37.5635,37.7132,701200.0
2006-04-27 10:00:00,47.89,47.95,47.79,47.82,487500.0,37.7369,37.7841,37.6581,37.6817,487500.0
2006-04-27 10:05:00,47.81,47.92,47.65,47.9,501300.0,37.6738,37.7605,37.5478,37.7448,501300.0
2006-04-27 10:10:00,47.9,47.91,47.7,47.74,780500.0,37.7448,37.7526,37.5872,37.6187,780500.0
2006-04-27 10:15:00,47.74,47.76,47.55,47.56,244300.0,37.6187,37.6344,37.469,37.4768,244300.0
2006-04-27 10:20:00,47.55,47.63,47.46,47.48,753500.0,37.469,37.532,37.398,37.4138,753500.0
2006-04-27 10:25:00,47.47,47.55,47.24,47.28,837700.0,37.4059,37.469,37.2247,37.2562,837700.0
2006-04-27 10:30:00,47.3,47.31,47.08,47.11,482500.0,37.272,37.2798,37.0986,37.1222,482500.0
2006-04-27 10:35:00,47.11,47.49,46.98,47.4,573700.0,37.1222,37.4217,37.0198,37.3508,573700.0
2006-04-27 10:40:00,47.46,47.48,47.25,47.29,265200.0,37.398,37.4138,37.2326,37.2641,265200.0
2006-04-27 10:45:00,47.28,47.33,47.25,47.28,367600.0,37.2562,37.2956,37.2326,37.2562,367600.0
2006-04-27 10:50:00,47.28,47.43,47.25,47.35,308700.0,37.2562,37.3744,37.2326,37.3114,308700.0
2006-04-27 10:55:00,47.36,47.55,47.3,47.5,376700.0,37.3192,37.469,37.272,37.4296,376700.0
2006-04-27 11:00:00,47.49,47.53,47.48,47.52,411600.0,37.4217,37.4532,37.4138,37.4453,411600.0
2006-04-27 11:05:00,47.52,47.7,47.5,47.62,287200.0,37.4453,37.5872,37.4296,37.5241,287200.0
2006-04-27 11:10:00,47.61,47.68,47.52,47.52,188300.0,37.5162,37.5714,37.4453,37.4453,188300.0
2006-04-27 11:15:00,47.53,47.54,47.46,47.48,240200.0,37.4532,37.4611,37.398,37.4138,240200.0
2006-04-27 11:20:00,47.48,47.58,47.48,47.57,426000.0,37.4138,37.4926,37.4138,37.4847,426000.0
2006-04-27 11:25:00,47.58,47.58,47.48,47.5,219700.0,37.4926,37.4926,37.4138,37.4296,219700.0
2006-04-27 11:30:00,47.5,47.52,47.14,47.14,352100.0,37.4296,37.4453,37.1459,37.1459,352100.0
2006-04-27 11:35:00,47.13,47.14,47.02,47.08,558600.0,37.138,37.1459,37.0513,37.0986,558600.0
2006-04-27 11:40:00,47.09,47.09,46.83,46.9,700500.0,37.1065,37.1065,36.9016,36.9568,700500.0
2006-04-27 11:45:00,46.89,46.91,46.56,46.58,607800.0,36.9489,36.9646,36.6888,36.7046,607800.0
2006-04-27 11:50:00,46.58,46.77,46.58,46.76,499300.0,36.7046,36.8543,36.7046,36.8464,499300.0
2006-04-27 11:55:00,46.78,46.88,46.68,46.69,601800.0,36.8622,36.941,36.7834,36.7913,601800.0
2006-04-27 12:00:00,46.68,46.78,46.58,46.66,486700.0,36.7834,36.8622,36.7046,36.7676,486700.0
2006-04-27 12:05:00,46.66,46.74,46.6,46.74,384400.0,36.7676,36.8307,36.7204,36.8307,384400.0
2006-04-27 12:10:00,46.74,47.0,46.74,46.91,796100.0,36.8307,37.0356,36.8307,36.9646,796100.0
2006-04-27 12:15:00,46.92,47.15,46.92,47.03,272600.0,36.9725,37.1538,36.9725,37.0592,272600.0
2006-04-27 12:20:00,47.02,47.33,47.0,47.33,341000.0,37.0513,37.2956,37.0356,37.2956,341000.0
2006-04-27 12:25:00,47.34,47.45,47.29,47.42,386500.0,37.3035,37.3902,37.2641,37.3665,386500.0
2006-04-27 12:30:00,47.42,47.53,47.3,47.5,309500.0,37.3665,37.4532,37.272,37.4296,309500.0
2006-04-27 12:35:00,47.5,47.63,47.45,47.62,288200.0,37.4296,37.532,37.3902,37.5241,288200.0
2006-04-27 12:40:00,47.62,47.66,47.45,47.47,424200.0,37.5241,37.5556,37.3902,37.4059,424200.0
2006-04-27 12:45:00,47.47,47.53,47.37,47.49,193100.0,37.4059,37.4532,37.3271,37.4217,193100.0
2006-04-27 12:50:00,47.5,47.56,47.48,47.55,215400.0,37.4296,37.4768,37.4138,37.469,215400.0
2006-04-27 12:55:00,47.55,47.59,47.5,47.52,192000.0,37.469,37.5005,37.4296,37.4453,192000.0
2006-04-27 13:00:00,47.52,47.52,47.16,47.33,202900.0,37.4453,37.4453,37.1616,37.2956,202900.0
2006-04-27 13:05:00,47.34,47.55,47.32,47.55,207600.0,37.3035,37.469,37.2877,37.469,207600.0
2006-04-27 13:10:00,47.56,47.61,47.53,47.57,275300.0,37.4768,37.5162,37.4532,37.4847,275300.0
2006-04-27 13:15:00,47.57,47.65,47.55,47.62,490100.0,37.4847,37.5478,37.469,37.5241,490100.0
2006-04-27 13:20:00,47.63,47.64,47.59,47.6,99200.0,37.532,37.5399,37.5005,37.5084,99200.0
2006-04-27 13:25:00,47.59,47.65,47.54,47.56,178300.0,37.5005,37.5478,37.4611,37.4768,178300.0
2006-04-27 13:30:00,47.55,47.61,47.53,47.6,146400.0,37.469,37.5162,37.4532,37.5084,146400.0
2006-04-27 13:35:00,47.6,47.66,47.55,47.65,197100.0,37.5084,37.5556,37.469,37.5478,197100.0
2006-04-27 13:40:00,47.66,47.76,47.55,47.56,260800.0,37.5556,37.6344,37.469,37.4768,260800.0
2006-04-27 13:45:00,47.56,47.63,47.5,47.5,224200.0,37.4768,37.532,37.4296,37.4296,224200.0
2006-04-27 13:50:00,47.5,47.57,47.45,47.57,146000.0,37.4296,37.4847,37.3902,37.4847,146000.0
2006-04-27 13:55:00,47.57,47.6,47.55,47.59,126400.0,37.4847,37.5084,37.469,37.5005,126400.0
2006-04-27 14:00:00,47.59,47.6,47.56,47.59,165400.0,37.5005,37.5084,37.4768,37.5005,165400.0
2006-04-27 14:05:00,47.59,47.65,47.57,47.63,163000.0,37.5005,37.5478,37.4847,37.532,163000.0
2006-04-27 14:10:00,47.63,47.63,47.55,47.55,75900.0,37.532,37.532,37.469,37.469,75900.0
2006-04-27 14:15:00,47.55,47.6,47.55,47.57,222700.0,37.469,37.5084,37.469,37.4847,222700.0
2006-04-27 14:20:00,47.58,47.61,47.55,47.58,132000.0,37.4926,37.5162,37.469,37.4926,132000.0
2006-04-27 14:25:00,47.59,47.63,47.58,47.6,215900.0,37.5005,37.532,37.4926,37.5084,215900.0
2006-04-27 14:30:00,47.6,47.61,47.58,47.6,1153100.0,37.5084,37.5162,37.4926,37.5084,1153100.0
2006-04-27 14:35:00,47.6,48.08,47.59,47.79,394400.0,37.5084,37.8866,37.5005,37.6581,394400.0
2006-04-27 14:40:00,47.8,47.84,47.66,47.75,639100.0,37.666,37.6975,37.5556,37.6266,639100.0
2006-04-27 14:45:00,47.71,47.9,47.68,47.84,225400.0,37.595,37.7448,37.5714,37.6975,225400.0
2006-04-27 14:50:00,47.85,48.02,47.83,48.01,327600.0,37.7054,37.8393,37.6896,37.8314,327600.0
2006-04-27 14:55:00,48.01,48.1,47.95,48.05,886100.0,37.8314,37.9023,37.7841,37.8629,886100.0
2006-04-27 15:00:00,48.05,48.14,47.99,48.05,301300.0,37.8629,37.9339,37.8157,37.8629,301300.0
2006-04-27 15:05:00,48.06,48.09,47.78,47.78,268500.0,37.8708,37.8945,37.6502,37.6502,268500.0
2006-04-27 15:10:00,47.76,47.8,47.63,47.75,214000.0,37.6344,37.666,37.532,37.6266,214000.0
2006-04-27 15:15:00,47.73,47.73,47.59,47.67,159100.0,37.6108,37.6108,37.5005,37.5635,159100.0
2006-04-27 15:20:00,47.66,47.76,47.66,47.69,170300.0,37.5556,37.6344,37.5556,37.5793,170300.0
2006-04-27 15:25:00,47.67,47.71,47.61,47.67,114700.0,37.5635,37.595,37.5162,37.5635,114700.0
2006-04-27 15:30:00,47.7,47.75,47.62,47.69,220300.0,37.5872,37.6266,37.5241,37.5793,220300.0
2006-04-27 15:35:00,47.66,47.7,47.52,47.6,227600.0,37.5556,37.5872,37.4453,37.5084,227600.0
2006-04-27 15:40:00,47.59,47.66,47.58,47.65,353000.0,37.5005,37.5556,37.4926,37.5478,353000.0
2006-04-27 15:45:00,47.65,47.73,47.65,47.71,357600.0,37.5478,37.6108,37.5478,37.595,357600.0
2006-04-27 15:50:00,47.71,47.81,47.71,47.78,375300.0,37.595,37.6738,37.595,37.6502,375300.0
2006-04-27 15:55:00,47.78,48.01,47.75,47.82,921600.0,37.6502,37.8314,37.6266,37.6817,921600.0
2006-04-28 09:30:00,48.0,48.47,47.92,48.15,359500.0,37.8235,38.1939,37.7605,37.9417,359500.0
2006-04-28 09:35:00,48.15,48.4,48.14,48.3,339100.0,37.9417,38.1387,37.9339,38.0599,339100.0
2006-04-28 09:40:00,48.3,48.44,48.28,48.35,289700.0,38.0599,38.1703,38.0442,38.0993,289700.0
2006-04-28 09:45:00,48.36,48.41,48.18,48.2,221400.0,38.1072,38.1466,37.9654,37.9811,221400.0
2006-04-28 09:50:00,48.21,48.23,48.07,48.2,249500.0,37.989,38.0048,37.8787,37.9811,249500.0
2006-04-28 09:55:00,48.2,48.45,48.17,48.41,325600.0,37.9811,38.1781,37.9575,38.1466,325600.0
2006-04-28 10:00:00,48.41,48.47,48.25,48.34,279600.0,38.1466,38.1939,38.0205,38.0915,279600.0
2006-04-28 10:05:00,48.32,48.38,48.3,48.36,515200.0,38.0757,38.123,38.0599,38.1072,515200.0
2006-04-28 10:10:00,48.36,48.47,48.29,48.39,200100.0,38.1072,38.1939,38.0521,38.1309,200100.0
2006-04-28 10:15:00,48.38,48.6,48.38,48.54,306400.0,38.123,38.2963,38.123,38.2491,306400.0
2006-04-28 10:20:00,48.54,48.66,48.51,48.65,138800.0,38.2491,38.3436,38.2254,38.3357,138800.0
2006-04-28 10:25:00,48.66,48.68,48.39,48.46,236300.0,38.3436,38.3594,38.1309,38.186,236300.0
2006-04-28 10:30:00,48.46,48.6,48.45,48.5,151100.0,38.186,38.2963,38.1781,38.2175,151100.0
2006-04-28 10:35:00,48.5,48.52,48.45,48.52,147700.0,38.2175,38.2333,38.1781,38.2333,147700.0
2006-04-28 10:40:00,48.51,48.52,48.45,48.47,141200.0,38.2254,38.2333,38.1781,38.1939,141200.0
2006-04-28 10:45:00,48.48,48.58,48.47,48.56,132300.0,38.2018,38.2806,38.1939,38.2648,132300.0
2006-04-28 10:50:00,48.58,48.61,48.5,48.6,135200.0,38.2806,38.3042,38.2175,38.2963,135200.0
2006-04-28 10:55:00,48.61,48.79,48.6,48.69,231900.0,38.3042,38.4461,38.2963,38.3673,231900.0
2006-04-28 11:00:00,48.67,48.72,48.56,48.64,129500.0,38.3515,38.3909,38.2648,38.3279,129500.0
2006-04-28 11:05:00,48.65,48.7,48.58,48.7,132700.0,38.3357,38.3751,38.2806,38.3751,132700.0
2006-04-28 11:10:00,48.7,48.71,48.58,48.61,240800.0,38.3751,38.383,38.2806,38.3042,240800.0
2006-04-28 11:15:00,48.63,48.73,48.62,48.72,143700.0,38.32,38.3988,38.3121,38.3909,143700.0
2006-04-28 11:20:00,48.74,48.75,48.63,48.65,105800.0,38.4067,38.4145,38.32,38.3357,105800.0
2006-04-28 11:25:00,48.64,48.67,48.61,48.64,102200.0,38.3279,38.3515,38.3042,38.3279,102200.0
2006-04-28 11:30:00,48.64,48.67,48.59,48.6,75900.0,38.3279,38.3515,38.2885,38.2963,75900.0
2006-04-28 11:35:00,48.6,48.61,48.46,48.47,119800.0,38.2963,38.3042,38.186,38.1939,119800.0
2006-04-28 11:40:00,48.47,48.53,48.42,48.48,163300.0,38.1939,38.2412,38.1545,38.2018,163300.0
2006-04-28 11:45:00,48.46,48.5,48.35,48.45,219100.0,38.186,38.2175,38.0993,38.1781,219100.0
2006-04-28 11:50:00,48.46,48.47,48.45,48.47,92400.0,38.186,38.1939,38.1781,38.1939,92400.0
2006-04-28 11:55:00,48.48,48.48,48.44,48.44,78800.0,38.2018,38.2018,38.1703,38.1703,78800.0
2006-04-28 12:00:00,48.45,48.45,48.44,48.44,61200.0,38.1781,38.1781,38.1703,38.1703,61200.0
2006-04-28 12:05:00,48.44,48.45,48.44,48.44,69200.0,38.1703,38.1781,38.1703,38.1703,69200.0
2006-04-28 12:10:00,48.44,48.49,48.44,48.49,92300.0,38.1703,38.2097,38.1703,38.2097,92300.0
2006-04-28 12:15:00,48.49,48.51,48.48,48.5,77200.0,38.2097,38.2254,38.2018,38.2175,77200.0
2006-04-28 12:20:00,48.5,48.56,48.48,48.55,113700.0,38.2175,38.2648,38.2018,38.2569,113700.0
2006-04-28 12:25:00,48.55,48.62,48.55,48.6,61100.0,38.2569,38.3121,38.2569,38.2963,61100.0
2006-04-28 12:30:00,48.6,48.62,48.6,48.62,88200.0,38.2963,38.3121,38.2963,38.3121,88200.0
2006-04-28 12:35:00,48.61,48.69,48.61,48.65,132300.0,38.3042,38.3673,38.3042,38.3357,132300.0
2006-04-28 12:40:00,48.66,48.72,48.64,48.71,145700.0,38.3436,38.3909,38.3279,38.383,145700.0
2006-04-28 12:45:00,48.73,48.83,48.71,48.73,123700.0,38.3988,38.4776,38.383,38.3988,123700.0
2006-04-28 12:50:00,48.72,48.78,48.71,48.76,82700.0,38.3909,38.4382,38.383,38.4224,82700.0
2006-04-28 12:55:00,48.76,48.9,48.75,48.9,94000.0,38.4224,38.5327,38.4145,38.5327,94000.0
2006-04-28 13:00:00,48.9,48.97,48.87,48.95,150600.0,38.5327,38.5879,38.5091,38.5721,150600.0
2006-04-28 13:05:00,48.96,49.02,48.93,49.0,215100.0,38.58,38.6273,38.5564,38.6115,215100.0
2006-04-28 13:10:00,49.0,49.03,48.9,48.92,126900.0,38.6115,38.6352,38.5327,38.5485,126900.0
2006-04-28 13:15:00,48.92,48.99,48.91,48.94,120000.0,38.5485,38.6037,38.5406,38.5643,120000.0
2006-04-28 13:20:00,48.94,48.97,48.84,48.85,68400.0,38.5643,38.5879,38.4855,38.4933,68400.0
2006-04-28 13:25:00,48.87,48.89,48.84,48.84,64100.0,38.5091,38.5249,38.4855,38.4855,64100.0
2006-04-28 13:30:00,48.85,48.85,48.76,48.82,58200.0,38.4933,38.4933,38.4224,38.4697,58200.0
2006-04-28 13:35:00,48.81,48.85,48.8,48.81,60400.0,38.4618,38.4933,38.4539,38.4618,60400.0
2006-04-28 13:40:00,48.81,48.83,48.75,48.8,78100.0,38.4618,38.4776,38.4145,38.4539,78100.0
2006-04-28 13:45:00,48.8,48.8,48.75,48.77,96500.0,38.4539,38.4539,38.4145,38.4303,96500.0
2006-04-28 13:50:00,48.77,48.91,48.77,48.9,129600.0,38.4303,38.5406,38.4303,38.5327,129600.0
2006-04-28 13:55:00,48.9,48.95,48.86,48.94,92400.0,38.5327,38.5721,38.5012,38.5643,92400.0
2006-04-28 14:00:00,48.94,49.0,48.94,48.99,129700.0,38.5643,38.6115,38.5643,38.6037,129700.0
2006-04-28 14:05:00,48.99,49.09,48.96,49.07,211900.0,38.6037,38.6825,38.58,38.6667,211900.0
2006-04-28 14:10:00,49.08,49.09,48.98,48.98,120100.0,38.6746,38.6825,38.5958,38.5958,120100.0
2006-04-28 14:15:00,48.99,48.99,48.91,48.91,130600.0,38.6037,38.6037,38.5406,38.5406,130600.0
2006-04-28 14:20:00,48.88,48.98,48.81,48.98,150400.0,38.517,38.5958,38.4618,38.5958,150400.0
2006-04-28 14:25:00,48.98,49.07,48.98,49.06,154600.0,38.5958,38.6667,38.5958,38.6588,154600.0
2006-04-28 14:30:00,49.06,49.23,49.06,49.18,300800.0,38.6588,38.7928,38.6588,38.7534,300800.0
2006-04-28 14:35:00,49.19,49.39,49.18,49.36,261100.0,38.7613,38.9189,38.7534,38.8952,261100.0
2006-04-28 14:40:00,49.35,49.5,49.34,49.46,387700.0,38.8873,39.0055,38.8795,38.974,387700.0
2006-04-28 14:45:00,49.41,49.45,49.29,49.34,170000.0,38.9346,38.9661,38.8401,38.8795,170000.0
2006-04-28 14:50:00,49.33,49.34,49.25,49.25,120500.0,38.8716,38.8795,38.8085,38.8085,120500.0
2006-04-28 14:55:00,49.24,49.28,49.17,49.26,155500.0,38.8007,38.8322,38.7455,38.8164,155500.0
2006-04-28 15:00:00,49.27,49.27,49.11,49.14,168800.0,38.8243,38.8243,38.6982,38.7219,168800.0
2006-04-28 15:05:00,49.14,49.25,49.14,49.25,119900.0,38.7219,38.8085,38.7219,38.8085,119900.0
2006-04-28 15:10:00,49.25,49.34,49.25,49.32,168300.0,38.8085,38.8795,38.8085,38.8637,168300.0
2006-04-28 15:15:00,49.32,49.35,49.15,49.29,155100.0,38.8637,38.8873,38.7297,38.8401,155100.0
2006-04-28 15:20:00,49.29,49.41,49.28,49.36,276300.0,38.8401,38.9346,38.8322,38.8952,276300.0
2006-04-28 15:25:00,49.35,49.48,49.33,49.44,259900.0,38.8873,38.9898,38.8716,38.9583,259900.0
2006-04-28 15:30:00,49.44,49.57,49.43,49.57,286400.0,38.9583,39.0607,38.9504,39.0607,286400.0
2006-04-28 15:35:00,49.56,49.9,49.5,49.83,576800.0,39.0528,39.3207,39.0055,39.2656,576800.0
2006-04-28 15:40:00,49.83,49.84,49.53,49.55,331000.0,39.2656,39.2735,39.0292,39.0449,331000.0
2006-04-28 15:45:00,49.55,49.67,49.47,49.67,253700.0,39.0449,39.1395,38.9819,39.1395,253700.0
2006-04-28 15:50:00,49.66,49.77,49.57,49.58,495300.0,39.1316,39.2183,39.0607,39.0686,495300.0
2006-04-28 15:55:00,49.58,49.72,49.57,49.7,589600.0,39.0686,39.1789,39.0607,39.1631,589600.0
2006-05-01 09:30:00,49.3,49.75,49.3,49.74,274500.0,38.8479,39.2025,38.8479,39.1947,274500.0
2006-05-01 09:35:00,49.7,50.02,49.69,49.91,365500.0,39.1631,39.4153,39.1553,39.3286,365500.0
2006-05-01 09:40:00,49.91,49.92,49.64,49.75,189300.0,39.3286,39.3365,39.1159,39.2025,189300.0
2006-05-01 09:45:00,49.72,49.9,49.69,49.89,239700.0,39.1789,39.3207,39.1553,39.3129,239700.0
2006-05-01 09:50:00,49.9,50.08,49.89,49.91,253800.0,39.3207,39.4626,39.3129,39.3286,253800.0
2006-05-01 09:55:00,49.9,49.94,49.75,49.85,167200.0,39.3207,39.3523,39.2025,39.2813,167200.0
2006-05-01 10:00:00,49.86,49.87,49.75,49.82,504400.0,39.2892,39.2971,39.2025,39.2577,504400.0
2006-05-01 10:05:00,49.82,49.92,49.75,49.92,243100.0,39.2577,39.3365,39.2025,39.3365,243100.0
2006-05-01 10:10:00,49.93,49.99,49.83,49.89,120100.0,39.3444,39.3917,39.2656,39.3129,120100.0
2006-05-01 10:15:00,49.9,50.02,49.85,50.01,163000.0,39.3207,39.4153,39.2813,39.4074,163000.0
2006-05-01 10:20:00,50.04,50.18,49.93,50.13,255500.0,39.4311,39.5414,39.3444,39.502,255500.0
2006-05-01 10:25:00,50.13,50.14,50.0,50.1,247600.0,39.502,39.5098,39.3995,39.4783,247600.0
2006-05-01 10:30:00,50.1,50.22,50.05,50.11,264700.0,39.4783,39.5729,39.4389,39.4862,264700.0
2006-05-01 10:35:00,50.13,50.14,49.96,49.98,205600.0,39.502,39.5098,39.368,39.3838,205600.0
2006-05-01 10:40:00,49.95,49.97,49.76,49.85,177500.0,39.3601,39.3759,39.2104,39.2813,177500.0
2006-05-01 10:45:00,49.84,49.85,49.65,49.67,175600.0,39.2735,39.2813,39.1237,39.1395,175600.0
2006-05-01 10:50:00,49.67,49.8,49.66,49.75,173800.0,39.1395,39.2419,39.1316,39.2025,173800.0
2006-05-01 10:55:00,49.75,50.18,49.71,49.8,126200.0,39.2025,39.5414,39.171,39.2419,126200.0
2006-05-01 11:00:00,49.8,49.86,49.77,49.85,168600.0,39.2419,39.2892,39.2183,39.2813,168600.0
2006-05-01 11:05:00,49.86,49.88,49.72,49.77,234300.0,39.2892,39.305,39.1789,39.2183,234300.0
2006-05-01 11:10:00,49.7,49.78,49.56,49.68,187200.0,39.1631,39.2262,39.0528,39.1474,187200.0
2006-05-01 11:15:00,49.68,49.74,49.5,49.5,125100.0,39.1474,39.1947,39.0055,39.0055,125100.0
2006-05-01 11:20:00,49.5,49.5,49.4,49.41,142500.0,39.0055,39.0055,38.9267,38.9346,142500.0
2006-05-01 11:25:00,49.4,49.6,49.39,49.51,148700.0,38.9267,39.0843,38.9189,39.0134,148700.0
2006-05-01 11:30:00,49.5,49.55,49.39,49.51,147400.0,39.0055,39.0449,38.9189,39.0134,147400.0
2006-05-01 11:35:00,49.51,49.52,49.4,49.43,145500.0,39.0134,39.0213,38.9267,38.9504,145500.0
2006-05-01 11:40:00,49.43,49.44,49.4,49.44,91700.0,38.9504,38.9583,38.9267,38.9583,91700.0
2006-05-01 11:45:00,49.44,49.55,49.43,49.54,87800.0,38.9583,39.0449,38.9504,39.0371,87800.0
2006-05-01 11:50:00,49.54,49.57,49.44,49.46,59900.0,39.0371,39.0607,38.9583,38.974,59900.0
2006-05-01 11:55:00,49.45,49.48,49.41,49.46,30900.0,38.9661,38.9898,38.9346,38.974,30900.0
2006-05-01 12:00:00,49.45,49.49,49.42,49.43,40800.0,38.9661,38.9977,38.9425,38.9504,40800.0
2006-05-01 12:05:00,49.43,49.52,49.38,49.47,80500.0,38.9504,39.0213,38.911,38.9819,80500.0
2006-05-01 12:10:00,49.48,49.55,49.46,49.49,50700.0,38.9898,39.0449,38.974,38.9977,50700.0
2006-05-01 12:15:00,49.49,49.53,49.48,49.48,59500.0,38.9977,39.0292,38.9898,38.9898,59500.0
2006-05-01 12:20:00,49.48,49.48,49.35,49.44,108300.0,38.9898,38.9898,38.8873,38.9583,108300.0
2006-05-01 12:25:00,49.42,49.48,49.39,49.42,27500.0,38.9425,38.9898,38.9189,38.9425,27500.0
2006-05-01 12:30:00,49.43,49.44,49.35,49.4,56200.0,38.9504,38.9583,38.8873,38.9267,56200.0
2006-05-01 12:35:00,49.4,49.42,49.34,49.34,60300.0,38.9267,38.9425,38.8795,38.8795,60300.0
2006-05-01 12:40:00,49.34,49.44,49.34,49.34,56600.0,38.8795,38.9583,38.8795,38.8795,56600.0
2006-05-01 12:45:00,49.35,49.43,49.34,49.37,20600.0,38.8873,38.9504,38.8795,38.9031,20600.0
2006-05-01 12:50:00,49.38,49.44,49.31,49.44,65900.0,38.911,38.9583,38.8558,38.9583,65900.0
2006-05-01 12:55:00,49.43,49.49,49.43,49.45,39400.0,38.9504,38.9977,38.9504,38.9661,39400.0
2006-05-01 13:00:00,49.45,49.49,49.45,49.47,31100.0,38.9661,38.9977,38.9661,38.9819,31100.0
2006-05-01 13:05:00,49.48,49.56,49.47,49.55,56600.0,38.9898,39.0528,38.9819,39.0449,56600.0
2006-05-01 13:10:00,49.54,49.61,49.54,49.6,48500.0,39.0371,39.0922,39.0371,39.0843,48500.0
2006-05-01 13:15:00,49.6,49.72,49.6,49.6,84500.0,39.0843,39.1789,39.0843,39.0843,84500.0
2006-05-01 13:20:00,49.61,49.63,49.59,49.62,53400.0,39.0922,39.108,39.0765,39.1001,53400.0
2006-05-01 13:25:00,49.62,49.67,49.6,49.67,35200.0,39.1001,39.1395,39.0843,39.1395,35200.0
2006-05-01 13:30:00,49.67,49.72,49.66,49.67,62900.0,39.1395,39.1789,39.1316,39.1395,62900.0
2006-05-01 13:35:00,49.66,49.67,49.58,49.65,51000.0,39.1316,39.1395,39.0686,39.1237,51000.0
2006-05-01 13:40:00,49.65,49.67,49.64,49.65,40300.0,39.1237,39.1395,39.1159,39.1237,40300.0
2006-05-01 13:45:00,49.65,49.68,49.65,49.66,44900.0,39.1237,39.1474,39.1237,39.1316,44900.0
2006-05-01 13:50:00,49.66,49.71,49.65,49.71,88400.0,39.1316,39.171,39.1237,39.171,88400.0
2006-05-01 13:55:00,49.7,49.71,49.62,49.67,71600.0,39.1631,39.171,39.1001,39.1395,71600.0
2006-05-01 14:00:00,49.66,49.67,49.61,49.65,45800.0,39.1316,39.1395,39.0922,39.1237,45800.0
2006-05-01 14:05:00,49.67,49.7,49.64,49.65,63400.0,39.1395,39.1631,39.1159,39.1237,63400.0
2006-05-01 14:10:00,49.64,49.75,49.62,49.75,82500.0,39.1159,39.2025,39.1001,39.2025,82500.0
2006-05-01 14:15:00,49.75,49.95,49.75,49.76,111200.0,39.2025,39.3601,39.2025,39.2104,111200.0
2006-05-01 14:20:00,49.76,49.83,49.7,49.8,56400.0,39.2104,39.2656,39.1631,39.2419,56400.0
2006-05-01 14:25:00,49.8,49.88,49.8,49.85,86300.0,39.2419,39.305,39.2419,39.2813,86300.0
2006-05-01 14:30:00,49.84,49.87,49.83,49.84,80600.0,39.2735,39.2971,39.2656,39.2735,80600.0
2006-05-01 14:35:00,49.84,49.9,49.76,49.76,120400.0,39.2735,39.3207,39.2104,39.2104,120400.0
2006-05-01 14:40:00,49.76,49.86,49.74,49.85,115600.0,39.2104,39.2892,39.1947,39.2813,115600.0
2006-05-01 14:45:00,49.85,49.89,49.82,49.82,101000.0,39.2813,39.3129,39.2577,39.2577,101000.0
2006-05-01 14:50:00,49.83,49.83,49.74,49.78,69200.0,39.2656,39.2656,39.1947,39.2262,69200.0
2006-05-01 14:55:00,49.77,49.79,49.71,49.75,103600.0,39.2183,39.2341,39.171,39.2025,103600.0
2006-05-01 15:00:00,49.75,49.82,49.74,49.76,148900.0,39.2025,39.2577,39.1947,39.2104,148900.0
2006-05-01 15:05:00,49.76,49.82,49.74,49.82,77400.0,39.2104,39.2577,39.1947,39.2577,77400.0
2006-05-01 15:10:00,49.81,49.82,49.77,49.8,91800.0,39.2498,39.2577,39.2183,39.2419,91800.0
2006-05-01 15:15:00,49.8,49.84,49.63,49.63,105000.0,39.2419,39.2735,39.108,39.108,105000.0
2006-05-01 15:20:00,49.63,49.75,49.58,49.7,173400.0,39.108,39.2025,39.0686,39.1631,173400.0
2006-05-01 15:25:00,49.71,49.77,49.66,49.76,111300.0,39.171,39.2183,39.1316,39.2104,111300.0
2006-05-01 15:30:00,49.77,49.77,49.64,49.7,108700.0,39.2183,39.2183,39.1159,39.1631,108700.0
2006-05-01 15:35:00,49.71,49.86,49.6,49.84,247900.0,39.171,39.2892,39.0843,39.2735,247900.0
2006-05-01 15:40:00,49.84,50.01,49.7,49.76,352500.0,39.2735,39.4074,39.1631,39.2104,352500.0
2006-05-01 15:45:00,49.75,49.91,49.71,49.9,211900.0,39.2025,39.3286,39.171,39.3207,211900.0
2006-05-01 15:50:00,49.9,49.9,49.75,49.76,312300.0,39.3207,39.3207,39.2025,39.2104,312300.0
2006-05-01 15:55:00,49.77,49.78,49.7,49.7,195800.0,39.2183,39.2262,39.1631,39.1631,195800.0
2006-05-02 09:30:00,49.3,49.64,49.12,49.64,182000.0,38.8479,39.1159,38.7061,39.1159,182000.0
2006-05-02 09:35:00,49.64,50.0,49.62,49.83,185600.0,39.1159,39.3995,39.1001,39.2656,185600.0
2006-05-02 09:40:00,49.75,49.89,49.7,49.85,171800.0,39.2025,39.3129,39.1631,39.2813,171800.0
2006-05-02 09:45:00,49.82,49.95,49.78,49.81,178900.0,39.2577,39.3601,39.2262,39.2498,178900.0
2006-05-02 09:50:00,49.81,49.89,49.77,49.83,168200.0,39.2498,39.3129,39.2183,39.2656,168200.0
2006-05-02 09:55:00,49.83,49.84,49.7,49.81,190500.0,39.2656,39.2735,39.1631,39.2498,190500.0
2006-05-02 10:00:00,49.81,49.88,49.7,49.72,68400.0,39.2498,39.305,39.1631,39.1789,68400.0
2006-05-02 10:05:00,49.72,49.78,49.66,49.66,70900.0,39.1789,39.2262,39.1316,39.1316,70900.0
2006-05-02 10:10:00,49.66,49.73,49.61,49.61,104700.0,39.1316,39.1868,39.0922,39.0922,104700.0
2006-05-02 10:15:00,49.6,49.6,49.13,49.15,183900.0,39.0843,39.0843,38.714,38.7297,183900.0
2006-05-02 10:20:00,49.13,49.29,49.12,49.17,135400.0,38.714,38.8401,38.7061,38.7455,135400.0
2006-05-02 10:25:00,49.17,49.24,49.15,49.15,102900.0,38.7455,38.8007,38.7297,38.7297,102900.0
2006-05-02 10:30:00,49.15,49.26,49.15,49.25,131800.0,38.7297,38.8164,38.7297,38.8085,131800.0
2006-05-02 10:35:00,49.26,49.29,49.08,49.11,132400.0,38.8164,38.8401,38.6746,38.6982,132400.0
2006-05-02 10:40:00,49.12,49.13,49.0,49.0,171100.0,38.7061,38.714,38.6115,38.6115,171100.0
2006-05-02 10:45:00,49.0,49.0,48.86,48.87,140200.0,38.6115,38.6115,38.5012,38.5091,140200.0
2006-05-02 10:50:00,48.88,48.88,48.69,48.7,120900.0,38.517,38.517,38.3673,38.3751,120900.0
2006-05-02 10:55:00,48.7,48.77,48.63,48.7,156100.0,38.3751,38.4303,38.32,38.3751,156100.0
2006-05-02 11:00:00,48.69,48.93,48.69,48.91,153900.0,38.3673,38.5564,38.3673,38.5406,153900.0
2006-05-02 11:05:00,48.91,49.05,48.91,48.92,201500.0,38.5406,38.6509,38.5406,38.5485,201500.0
2006-05-02 11:10:00,48.92,49.25,48.8,49.22,329300.0,38.5485,38.8085,38.4539,38.7849,329300.0
2006-05-02 11:15:00,49.21,49.47,49.15,49.2,347400.0,38.777,38.9819,38.7297,38.7691,347400.0
2006-05-02 11:20:00,49.2,49.21,48.93,48.97,198900.0,38.7691,38.777,38.5564,38.5879,198900.0
2006-05-02 11:25:00,48.99,49.01,48.71,48.75,156100.0,38.6037,38.6194,38.383,38.4145,156100.0
2006-05-02 11:30:00,48.75,48.9,48.7,48.89,104600.0,38.4145,38.5327,38.3751,38.5249,104600.0
2006-05-02 11:35:00,48.9,48.91,48.81,48.87,107400.0,38.5327,38.5406,38.4618,38.5091,107400.0
2006-05-02 11:40:00,48.88,48.9,48.84,48.89,146900.0,38.517,38.5327,38.4855,38.5249,146900.0
2006-05-02 11:45:00,48.89,48.9,48.84,48.89,303300.0,38.5249,38.5327,38.4855,38.5249,303300.0
2006-05-02 11:50:00,48.88,48.9,48.79,48.82,279900.0,38.517,38.5327,38.4461,38.4697,279900.0
2006-05-02 11:55:00,48.79,48.9,48.73,48.78,348300.0,38.4461,38.5327,38.3988,38.4382,348300.0
2006-05-02 12:00:00,48.8,48.8,48.74,48.77,184900.0,38.4539,38.4539,38.4067,38.4303,184900.0
2006-05-02 12:05:00,48.77,48.84,48.76,48.82,171200.0,38.4303,38.4855,38.4224,38.4697,171200.0
2006-05-02 12:10:00,48.82,48.82,48.77,48.81,151600.0,38.4697,38.4697,38.4303,38.4618,151600.0
2006-05-02 12:15:00,48.81,48.87,48.81,48.81,111900.0,38.4618,38.5091,38.4618,38.4618,111900.0
2006-05-02 12:20:00,48.81,48.86,48.8,48.84,76100.0,38.4618,38.5012,38.4539,38.4855,76100.0
2006-05-02 12:25:00,48.84,48.85,48.81,48.82,56600.0,38.4855,38.4933,38.4618,38.4697,56600.0
2006-05-02 12:30:00,48.81,48.81,48.76,48.77,42900.0,38.4618,38.4618,38.4224,38.4303,42900.0
2006-05-02 12:35:00,48.77,48.81,48.75,48.8,193600.0,38.4303,38.4618,38.4145,38.4539,193600.0
2006-05-02 12:40:00,48.8,48.85,48.79,48.85,64900.0,38.4539,38.4933,38.4461,38.4933,64900.0
2006-05-02 12:45:00,48.84,48.86,48.82,48.84,103600.0,38.4855,38.5012,38.4697,38.4855,103600.0
2006-05-02 12:50:00,48.85,48.88,48.84,48.85,37700.0,38.4933,38.517,38.4855,38.4933,37700.0
2006-05-02 12:55:00,48.85,48.92,48.85,48.92,42900.0,38.4933,38.5485,38.4933,38.5485,42900.0
2006-05-02 13:00:00,48.92,48.95,48.91,48.94,73200.0,38.5485,38.5721,38.5406,38.5643,73200.0
2006-05-02 13:05:00,48.94,49.04,48.93,48.99,105600.0,38.5643,38.6431,38.5564,38.6037,105600.0
2006-05-02 13:10:00,48.99,49.02,48.98,49.0,69800.0,38.6037,38.6273,38.5958,38.6115,69800.0
2006-05-02 13:15:00,49.0,49.04,48.94,48.99,83000.0,38.6115,38.6431,38.5643,38.6037,83000.0
2006-05-02 13:20:00,48.99,49.05,48.94,49.0,37900.0,38.6037,38.6509,38.5643,38.6115,37900.0
2006-05-02 13:25:00,49.0,49.03,48.97,49.03,68200.0,38.6115,38.6352,38.5879,38.6352,68200.0
2006-05-02 13:30:00,49.04,49.09,49.0,49.06,52000.0,38.6431,38.6825,38.6115,38.6588,52000.0
2006-05-02 13:35:00,49.05,49.09,49.02,49.09,39600.0,38.6509,38.6825,38.6273,38.6825,39600.0
2006-05-02 13:40:00,49.09,49.17,49.02,49.05,122000.0,38.6825,38.7455,38.6273,38.6509,122000.0
2006-05-02 13:45:00,49.0,49.1,49.0,49.02,205500.0,38.6115,38.6903,38.6115,38.6273,205500.0
2006-05-02 13:50:00,49.02,49.03,48.95,48.95,120100.0,38.6273,38.6352,38.5721,38.5721,120100.0
2006-05-02 13:55:00,48.96,48.98,48.94,48.96,40500.0,38.58,38.5958,38.5643,38.58,40500.0
2006-05-02 14:00:00,48.95,49.0,48.94,48.96,214200.0,38.5721,38.6115,38.5643,38.58,214200.0
2006-05-02 14:05:00,48.95,48.97,48.91,48.95,83900.0,38.5721,38.5879,38.5406,38.5721,83900.0
2006-05-02 14:10:00,48.94,48.98,48.9,48.91,81500.0,38.5643,38.5958,38.5327,38.5406,81500.0
2006-05-02 14:15:00,48.91,48.92,48.76,48.77,101100.0,38.5406,38.5485,38.4224,38.4303,101100.0
2006-05-02 14:20:00,48.76,48.8,48.7,48.74,96700.0,38.4224,38.4539,38.3751,38.4067,96700.0
2006-05-02 14:25:00,48.74,48.8,48.7,48.71,148600.0,38.4067,38.4539,38.3751,38.383,148600.0
2006-05-02 14:30:00,48.72,48.76,48.63,48.64,117900.0,38.3909,38.4224,38.32,38.3279,117900.0
2006-05-02 14:35:00,48.64,48.72,48.59,48.64,137500.0,38.3279,38.3909,38.2885,38.3279,137500.0
2006-05-02 14:40:00,48.65,48.65,48.51,48.55,111200.0,38.3357,38.3357,38.2254,38.2569,111200.0
2006-05-02 14:45:00,48.56,48.6,48.51,48.51,147600.0,38.2648,38.2963,38.2254,38.2254,147600.0
2006-05-02 14:50:00,48.52,48.55,48.5,48.52,129900.0,38.2333,38.2569,38.2175,38.2333,129900.0
2006-05-02 14:55:00,48.52,48.57,48.5,48.57,86800.0,38.2333,38.2727,38.2175,38.2727,86800.0
2006-05-02 15:00:00,48.57,48.74,48.56,48.73,125700.0,38.2727,38.4067,38.2648,38.3988,125700.0
2006-05-02 15:05:00,48.73,48.74,48.7,48.71,103500.0,38.3988,38.4067,38.3751,38.383,103500.0
2006-05-02 15:10:00,48.7,48.73,48.69,48.73,122100.0,38.3751,38.3988,38.3673,38.3988,122100.0
2006-05-02 15:15:00,48.73,48.78,48.7,48.7,153700.0,38.3988,38.4382,38.3751,38.3751,153700.0
2006-05-02 15:20:00,48.7,48.73,48.68,48.71,310400.0,38.3751,38.3988,38.3594,38.383,310400.0
2006-05-02 15:25:00,48.7,48.78,48.7,48.77,183100.0,38.3751,38.4382,38.3751,38.4303,183100.0
2006-05-02 15:30:00,48.77,48.82,48.73,48.8,223000.0,38.4303,38.4697,38.3988,38.4539,223000.0
2006-05-02 15:35:00,48.8,48.8,48.65,48.7,227400.0,38.4539,38.4539,38.3357,38.3751,227400.0
2006-05-02 15:40:00,48.7,48.7,48.59,48.63,163900.0,38.3751,38.3751,38.2885,38.32,163900.0
2006-05-02 15:45:00,48.64,48.68,48.6,48.68,112600.0,38.3279,38.3594,38.2963,38.3594,112600.0
2006-05-02 15:50:00,48.68,48.69,48.45,48.47,263500.0,38.3594,38.3673,38.1781,38.1939,263500.0
2006-05-02 15:55:00,48.47,48.58,48.45,48.57,259100.0,38.1939,38.2806,38.1781,38.2727,259100.0
2006-05-03 09:30:00,48.31,48.32,48.3,48.31,1200.0,38.0678,38.0757,38.0599,38.0678,1200.0
2006-05-03 09:35:00,48.05,48.2,47.05,47.07,631500.0,37.8629,37.9811,37.075,37.0907,631500.0
2006-05-03 09:40:00,47.08,47.12,46.78,46.79,793600.0,37.0986,37.1301,36.8622,36.8701,793600.0
2006-05-03 09:45:00,46.78,46.82,46.32,46.51,960400.0,36.8622,36.8937,36.4997,36.6494,960400.0
2006-05-03 09:50:00,46.51,47.15,46.49,46.93,1016300.0,36.6494,37.1538,36.6337,36.9804,1016300.0
2006-05-03 09:55:00,46.95,47.75,46.95,47.72,566400.0,36.9962,37.6266,36.9962,37.6029,566400.0
2006-05-03 10:00:00,47.69,47.75,47.18,47.43,507600.0,37.5793,37.6266,37.1774,37.3744,507600.0
2006-05-03 10:05:00,47.44,47.58,47.35,47.49,475000.0,37.3823,37.4926,37.3114,37.4217,475000.0
2006-05-03 10:10:00,47.5,47.51,47.27,47.27,499700.0,37.4296,37.4374,37.2483,37.2483,499700.0
2006-05-03 10:15:00,47.27,47.29,46.96,47.25,342200.0,37.2483,37.2641,37.004,37.2326,342200.0
2006-05-03 10:20:00,47.26,47.49,47.25,47.43,334600.0,37.2404,37.4217,37.2326,37.3744,334600.0
2006-05-03 10:25:00,47.43,47.44,47.25,47.34,323800.0,37.3744,37.3823,37.2326,37.3035,323800.0
2006-05-03 10:30:00,47.37,47.41,47.27,47.38,186500.0,37.3271,37.3586,37.2483,37.335,186500.0
2006-05-03 10:35:00,47.38,47.63,47.36,47.63,425700.0,37.335,37.532,37.3192,37.532,425700.0
2006-05-03 10:40:00,47.64,47.78,47.59,47.62,493900.0,37.5399,37.6502,37.5005,37.5241,493900.0
2006-05-03 10:45:00,47.62,47.63,47.33,47.34,187800.0,37.5241,37.532,37.2956,37.3035,187800.0
2006-05-03 10:50:00,47.34,47.41,47.28,47.34,373300.0,37.3035,37.3586,37.2562,37.3035,373300.0
2006-05-03 10:55:00,47.33,47.45,47.25,47.33,367900.0,37.2956,37.3902,37.2326,37.2956,367900.0
2006-05-03 11:00:00,47.32,47.35,47.14,47.21,262500.0,37.2877,37.3114,37.1459,37.201,262500.0
2006-05-03 11:05:00,47.19,47.36,47.14,47.34,203700.0,37.1853,37.3192,37.1459,37.3035,203700.0
2006-05-03 11:10:00,47.35,47.42,47.31,47.33,137400.0,37.3114,37.3665,37.2798,37.2956,137400.0
2006-05-03 11:15:00,47.32,47.38,47.29,47.35,154600.0,37.2877,37.335,37.2641,37.3114,154600.0
2006-05-03 11:20:00,47.35,47.4,47.3,47.39,153200.0,37.3114,37.3508,37.272,37.3429,153200.0
2006-05-03 11:25:00,47.39,47.4,47.3,47.36,304900.0,37.3429,37.3508,37.272,37.3192,304900.0
2006-05-03 11:30:00,47.36,47.37,47.15,47.17,197800.0,37.3192,37.3271,37.1538,37.1695,197800.0
2006-05-03 11:35:00,47.17,47.28,47.12,47.18,282900.0,37.1695,37.2562,37.1301,37.1774,282900.0
2006-05-03 11:40:00,47.2,47.2,47.11,47.12,191600.0,37.1932,37.1932,37.1222,37.1301,191600.0
2006-05-03 11:45:00,47.11,47.17,46.85,46.85,336900.0,37.1222,37.1695,36.9174,36.9174,336900.0
2006-05-03 11:50:00,46.86,47.17,46.81,47.0,241700.0,36.9252,37.1695,36.8858,37.0356,241700.0
2006-05-03 11:55:00,47.0,47.01,46.94,46.99,508900.0,37.0356,37.0434,36.9883,37.0277,508900.0
2006-05-03 12:00:00,46.98,47.0,46.7,46.8,331600.0,37.0198,37.0356,36.7992,36.878,331600.0
2006-05-03 12:05:00,46.82,46.99,46.8,46.9,336600.0,36.8937,37.0277,36.878,36.9568,336600.0
2006-05-03 12:10:00,46.9,47.01,46.86,47.0,235200.0,36.9568,37.0434,36.9252,37.0356,235200.0
2006-05-03 12:15:00,47.0,47.01,46.93,47.01,223800.0,37.0356,37.0434,36.9804,37.0434,223800.0
2006-05-03 12:20:00,47.02,47.03,46.98,47.0,270800.0,37.0513,37.0592,37.0198,37.0356,270800.0
2006-05-03 12:25:00,47.0,47.02,46.91,46.91,186200.0,37.0356,37.0513,36.9646,36.9646,186200.0
2006-05-03 12:30:00,46.91,46.94,46.84,46.85,154000.0,36.9646,36.9883,36.9095,36.9174,154000.0
2006-05-03 12:35:00,46.84,46.85,46.7,46.71,257700.0,36.9095,36.9174,36.7992,36.807,257700.0
2006-05-03 12:40:00,46.7,46.8,46.69,46.77,238600.0,36.7992,36.878,36.7913,36.8543,238600.0
2006-05-03 12:45:00,46.75,46.76,46.65,46.72,280800.0,36.8386,36.8464,36.7598,36.8149,280800.0
2006-05-03 12:50:00,46.7,46.87,46.7,46.86,73400.0,36.7992,36.9331,36.7992,36.9252,73400.0
2006-05-03 12:55:00,46.87,46.95,46.84,46.91,137300.0,36.9331,36.9962,36.9095,36.9646,137300.0
2006-05-03 13:00:00,46.91,46.95,46.9,46.94,89700.0,36.9646,36.9962,36.9568,36.9883,89700.0
2006-05-03 13:05:00,46.94,47.03,46.92,47.01,216700.0,36.9883,37.0592,36.9725,37.0434,216700.0
2006-05-03 13:10:00,47.01,47.05,47.0,47.04,136600.0,37.0434,37.075,37.0356,37.0671,136600.0
2006-05-03 13:15:00,47.04,47.04,46.98,47.0,143300.0,37.0671,37.0671,37.0198,37.0356,143300.0
2006-05-03 13:20:00,47.0,47.1,47.0,47.0,103100.0,37.0356,37.1144,37.0356,37.0356,103100.0
2006-05-03 13:25:00,47.0,47.04,46.97,47.02,47100.0,37.0356,37.0671,37.0119,37.0513,47100.0
2006-05-03 13:30:00,47.01,47.01,46.9,46.9,65000.0,37.0434,37.0434,36.9568,36.9568,65000.0
2006-05-03 13:35:00,46.91,46.95,46.87,46.89,149600.0,36.9646,36.9962,36.9331,36.9489,149600.0
2006-05-03 13:40:00,46.89,46.89,46.8,46.89,267300.0,36.9489,36.9489,36.878,36.9489,267300.0
2006-05-03 13:45:00,46.89,46.94,46.84,46.86,97500.0,36.9489,36.9883,36.9095,36.9252,97500.0
2006-05-03 13:50:00,46.85,46.86,46.77,46.81,115800.0,36.9174,36.9252,36.8543,36.8858,115800.0
2006-05-03 13:55:00,46.81,46.89,46.81,46.88,111800.0,36.8858,36.9489,36.8858,36.941,111800.0
2006-05-03 14:00:00,46.88,46.93,46.85,46.91,96600.0,36.941,36.9804,36.9174,36.9646,96600.0
2006-05-03 14:05:00,46.92,46.95,46.87,46.9,79400.0,36.9725,36.9962,36.9331,36.9568,79400.0
2006-05-03 14:10:00,46.89,46.94,46.8,46.82,247700.0,36.9489,36.9883,36.878,36.8937,247700.0
2006-05-03 14:15:00,46.83,46.92,46.81,46.91,170900.0,36.9016,36.9725,36.8858,36.9646,170900.0
2006-05-03 14:20:00,46.9,46.92,46.85,46.87,141200.0,36.9568,36.9725,36.9174,36.9331,141200.0
2006-05-03 14:25:00,46.87,46.94,46.86,46.9,219800.0,36.9331,36.9883,36.9252,36.9568,219800.0
2006-05-03 14:30:00,46.9,47.08,46.89,47.07,280500.0,36.9568,37.0986,36.9489,37.0907,280500.0
2006-05-03 14:35:00,47.06,47.07,46.98,47.0,230800.0,37.0828,37.0907,37.0198,37.0356,230800.0
2006-05-03 14:40:00,47.0,47.03,46.94,46.95,237800.0,37.0356,37.0592,36.9883,36.9962,237800.0
2006-05-03 14:45:00,46.95,46.96,46.84,46.86,86800.0,36.9962,37.004,36.9095,36.9252,86800.0
2006-05-03 14:50:00,46.86,46.87,46.69,46.71,198200.0,36.9252,36.9331,36.7913,36.807,198200.0
2006-05-03 14:55:00,46.7,46.71,46.65,46.66,234300.0,36.7992,36.807,36.7598,36.7676,234300.0
2006-05-03 15:00:00,46.68,46.71,46.57,46.57,151200.0,36.7834,36.807,36.6967,36.6967,151200.0
2006-05-03 15:05:00,46.55,46.71,46.5,46.51,401400.0,36.681,36.807,36.6416,36.6494,401400.0
2006-05-03 15:10:00,46.47,46.64,46.46,46.61,206200.0,36.6179,36.7519,36.61,36.7282,206200.0
2006-05-03 15:15:00,46.59,46.71,46.46,46.47,201100.0,36.7125,36.807,36.61,36.6179,201100.0
2006-05-03 15:20:00,46.47,46.64,46.43,46.6,494500.0,36.6179,36.7519,36.5864,36.7204,494500.0
2006-05-03 15:25:00,46.61,46.88,46.6,46.86,366200.0,36.7282,36.941,36.7204,36.9252,366200.0
2006-05-03 15:30:00,46.86,46.91,46.77,46.8,351800.0,36.9252,36.9646,36.8543,36.878,351800.0
2006-05-03 15:35:00,46.8,46.87,46.79,46.79,227500.0,36.878,36.9331,36.8701,36.8701,227500.0
2006-05-03 15:40:00,46.79,46.8,46.69,46.72,449200.0,36.8701,36.878,36.7913,36.8149,449200.0
2006-05-03 15:45:00,46.73,46.75,46.65,46.7,301800.0,36.8228,36.8386,36.7598,36.7992,301800.0
2006-05-03 15:50:00,46.7,46.78,46.65,46.78,246600.0,36.7992,36.8622,36.7598,36.8622,246600.0
2006-05-03 15:55:00,46.76,46.78,46.68,46.7,496800.0,36.8464,36.8622,36.7834,36.7992,496800.0
2006-05-04 09:30:00,46.6,46.82,46.55,46.78,442800.0,36.7204,36.8937,36.681,36.8622,442800.0
2006-05-04 09:35:00,46.77,47.07,46.77,47.05,376900.0,36.8543,37.0907,36.8543,37.075,376900.0
2006-05-04 09:40:00,47.05,47.15,46.84,46.84,680100.0,37.075,37.1538,36.9095,36.9095,680100.0
2006-05-04 09:45:00,46.9,46.9,46.7,46.72,202900.0,36.9568,36.9568,36.7992,36.8149,202900.0
2006-05-04 09:50:00,46.71,46.8,46.64,46.78,161800.0,36.807,36.878,36.7519,36.8622,161800.0
2006-05-04 09:55:00,46.8,47.0,46.75,46.83,269500.0,36.878,37.0356,36.8386,36.9016,269500.0
2006-05-04 10:00:00,46.83,46.84,46.75,46.79,186500.0,36.9016,36.9095,36.8386,36.8701,186500.0
2006-05-04 10:05:00,46.78,46.85,46.73,46.73,129000.0,36.8622,36.9174,36.8228,36.8228,129000.0
2006-05-04 10:10:00,46.74,46.8,46.66,46.76,138600.0,36.8307,36.878,36.7676,36.8464,138600.0
2006-05-04 10:15:00,46.79,46.79,46.66,46.69,92300.0,36.8701,36.8701,36.7676,36.7913,92300.0
2006-05-04 10:20:00,46.68,46.78,46.68,46.76,121300.0,36.7834,36.8622,36.7834,36.8464,121300.0
2006-05-04 10:25:00,46.78,46.79,46.69,46.74,65200.0,36.8622,36.8701,36.7913,36.8307,65200.0
2006-05-04 10:30:00,46.75,46.79,46.63,46.67,355600.0,36.8386,36.8701,36.744,36.7755,355600.0
2006-05-04 10:35:00,46.67,46.69,46.37,46.37,382200.0,36.7755,36.7913,36.5391,36.5391,382200.0
2006-05-04 10:40:00,46.38,46.4,46.1,46.17,345800.0,36.547,36.5628,36.3264,36.3815,345800.0
2006-05-04 10:45:00,46.17,46.45,46.08,46.43,256200.0,36.3815,36.6022,36.3106,36.5864,256200.0
2006-05-04 10:50:00,46.44,46.67,46.43,46.66,139100.0,36.5943,36.7755,36.5864,36.7676,139100.0
2006-05-04 10:55:00,46.69,46.8,46.62,46.65,355900.0,36.7913,36.878,36.7361,36.7598,355900.0
2006-05-04 11:00:00,46.63,46.8,46.63,46.72,345900.0,36.744,36.878,36.744,36.8149,345900.0
2006-05-04 11:05:00,46.72,46.74,46.69,46.69,297400.0,36.8149,36.8307,36.7913,36.7913,297400.0
2006-05-04 11:10:00,46.7,46.75,46.67,46.73,173000.0,36.7992,36.8386,36.7755,36.8228,173000.0
2006-05-04 11:15:00,46.73,46.84,46.73,46.8,137700.0,36.8228,36.9095,36.8228,36.878,137700.0
2006-05-04 11:20:00,46.81,46.83,46.77,46.79,44400.0,36.8858,36.9016,36.8543,36.8701,44400.0
2006-05-04 11:25:00,46.79,46.92,46.78,46.89,165500.0,36.8701,36.9725,36.8622,36.9489,165500.0
2006-05-04 11:30:00,46.86,46.9,46.7,46.85,171400.0,36.9252,36.9568,36.7992,36.9174,171400.0
2006-05-04 11:35:00,46.85,46.89,46.85,46.86,95700.0,36.9174,36.9489,36.9174,36.9252,95700.0
2006-05-04 11:40:00,46.86,46.91,46.85,46.88,118400.0,36.9252,36.9646,36.9174,36.941,118400.0
2006-05-04 11:45:00,46.89,46.9,46.87,46.89,66600.0,36.9489,36.9568,36.9331,36.9489,66600.0
2006-05-04 11:50:00,46.87,46.89,46.79,46.8,55900.0,36.9331,36.9489,36.8701,36.878,55900.0
2006-05-04 11:55:00,46.8,46.89,46.77,46.89,109400.0,36.878,36.9489,36.8543,36.9489,109400.0
2006-05-04 12:00:00,46.89,46.94,46.87,46.92,65000.0,36.9489,36.9883,36.9331,36.9725,65000.0
2006-05-04 12:05:00,46.92,46.98,46.9,46.9,70100.0,36.9725,37.0198,36.9568,36.9568,70100.0
2006-05-04 12:10:00,46.89,46.93,46.84,46.92,54400.0,36.9489,36.9804,36.9095,36.9725,54400.0
2006-05-04 12:15:00,46.92,46.93,46.74,46.77,64600.0,36.9725,36.9804,36.8307,36.8543,64600.0
2006-05-04 12:20:00,46.76,46.84,46.72,46.82,24500.0,36.8464,36.9095,36.8149,36.8937,24500.0
2006-05-04 12:25:00,46.84,46.85,46.78,46.8,64000.0,36.9095,36.9174,36.8622,36.878,64000.0
2006-05-04 12:30:00,46.79,46.8,46.7,46.72,90100.0,36.8701,36.878,36.7992,36.8149,90100.0
2006-05-04 12:35:00,46.73,46.77,46.65,46.71,126600.0,36.8228,36.8543,36.7598,36.807,126600.0
2006-05-04 12:40:00,46.71,46.75,46.69,46.7,241200.0,36.807,36.8386,36.7913,36.7992,241200.0
2006-05-04 12:45:00,46.7,46.72,46.67,46.68,116200.0,36.7992,36.8149,36.7755,36.7834,116200.0
2006-05-04 12:50:00,46.68,46.73,46.68,46.72,30200.0,36.7834,36.8228,36.7834,36.8149,30200.0
2006-05-04 12:55:00,46.71,46.72,46.66,46.69,80500.0,36.807,36.8149,36.7676,36.7913,80500.0
2006-05-04 13:00:00,46.69,46.7,46.64,46.65,215500.0,36.7913,36.7992,36.7519,36.7598,215500.0
2006-05-04 13:05:00,46.65,46.69,46.6,46.62,44700.0,36.7598,36.7913,36.7204,36.7361,44700.0
2006-05-04 13:10:00,46.62,46.63,46.6,46.6,52600.0,36.7361,36.744,36.7204,36.7204,52600.0
2006-05-04 13:15:00,46.6,46.61,46.54,46.57,211800.0,36.7204,36.7282,36.6731,36.6967,211800.0
2006-05-04 13:20:00,46.58,46.59,46.54,46.57,75700.0,36.7046,36.7125,36.6731,36.6967,75700.0
2006-05-04 13:25:00,46.56,46.57,46.52,46.55,56000.0,36.6888,36.6967,36.6573,36.681,56000.0
2006-05-04 13:30:00,46.54,46.58,46.5,46.5,70900.0,36.6731,36.7046,36.6416,36.6416,70900.0
2006-05-04 13:35:00,46.5,46.51,46.45,46.46,105500.0,36.6416,36.6494,36.6022,36.61,105500.0
2006-05-04 13:40:00,46.46,46.6,46.45,46.49,201200.0,36.61,36.7204,36.6022,36.6337,201200.0
2006-05-04 13:45:00,46.5,46.55,46.48,46.55,91100.0,36.6416,36.681,36.6258,36.681,91100.0
2006-05-04 13:50:00,46.54,46.55,46.52,46.52,188000.0,36.6731,36.681,36.6573,36.6573,188000.0
2006-05-04 13:55:00,46.53,46.59,46.51,46.54,118700.0,36.6652,36.7125,36.6494,36.6731,118700.0
2006-05-04 14:00:00,46.56,46.66,46.53,46.56,191400.0,36.6888,36.7676,36.6652,36.6888,191400.0
2006-05-04 14:05:00,46.59,46.61,46.56,46.6,306200.0,36.7125,36.7282,36.6888,36.7204,306200.0
2006-05-04 14:10:00,46.59,46.65,46.58,46.63,73700.0,36.7125,36.7598,36.7046,36.744,73700.0
2006-05-04 14:15:00,46.61,46.64,46.57,46.63,129500.0,36.7282,36.7519,36.6967,36.744,129500.0
2006-05-04 14:20:00,46.63,46.66,46.56,46.64,133100.0,36.744,36.7676,36.6888,36.7519,133100.0
2006-05-04 14:25:00,46.63,46.65,46.58,46.61,59500.0,36.744,36.7598,36.7046,36.7282,59500.0
2006-05-04 14:30:00,46.6,46.63,46.6,46.61,54400.0,36.7204,36.744,36.7204,36.7282,54400.0
2006-05-04 14:35:00,46.61,46.62,46.58,46.62,79900.0,36.7282,36.7361,36.7046,36.7361,79900.0
2006-05-04 14:40:00,46.62,46.63,46.59,46.62,41100.0,36.7361,36.744,36.7125,36.7361,41100.0
2006-05-04 14:45:00,46.6,46.64,46.56,46.61,66200.0,36.7204,36.7519,36.6888,36.7282,66200.0
2006-05-04 14:50:00,46.6,46.62,46.55,46.56,103500.0,36.7204,36.7361,36.681,36.6888,103500.0
2006-05-04 14:55:00,46.55,46.56,46.44,46.44,95800.0,36.681,36.6888,36.5943,36.5943,95800.0
2006-05-04 15:00:00,46.45,46.58,46.44,46.57,59000.0,36.6022,36.7046,36.5943,36.6967,59000.0
2006-05-04 15:05:00,46.57,46.57,46.46,46.46,103100.0,36.6967,36.6967,36.61,36.61,103100.0
2006-05-04 15:10:00,46.48,46.53,46.44,46.51,109300.0,36.6258,36.6652,36.5943,36.6494,109300.0
2006-05-04 15:15:00,46.5,46.54,46.5,46.53,56000.0,36.6416,36.6731,36.6416,36.6652,56000.0
2006-05-04 15:20:00,46.52,46.56,46.5,46.51,58200.0,36.6573,36.6888,36.6416,36.6494,58200.0
2006-05-04 15:25:00,46.5,46.6,46.49,46.6,89400.0,36.6416,36.7204,36.6337,36.7204,89400.0
2006-05-04 15:30:00,46.59,46.59,46.51,46.56,60300.0,36.7125,36.7125,36.6494,36.6888,60300.0
2006-05-04 15:35:00,46.59,46.61,46.54,46.58,72400.0,36.7125,36.7282,36.6731,36.7046,72400.0
2006-05-04 15:40:00,46.58,46.61,46.56,46.56,121600.0,36.7046,36.7282,36.6888,36.6888,121600.0
2006-05-04 15:45:00,46.57,46.6,46.56,46.57,82900.0,36.6967,36.7204,36.6888,36.6967,82900.0
2006-05-04 15:50:00,46.56,46.57,46.47,46.5,137300.0,36.6888,36.6967,36.6179,36.6416,137300.0
2006-05-04 15:55:00,46.5,46.5,46.47,46.47,137200.0,36.6416,36.6416,36.6179,36.6179,137200.0
2006-05-05 09:30:00,46.69,46.75,46.6,46.61,630600.0,36.7913,36.8386,36.7204,36.7282,630600.0
2006-05-05 09:35:00,46.61,46.88,46.55,46.77,247900.0,36.7282,36.941,36.681,36.8543,247900.0
2006-05-05 09:40:00,46.78,46.78,46.64,46.78,301300.0,36.8622,36.8622,36.7519,36.8622,301300.0
2006-05-05 09:45:00,46.79,46.83,46.77,46.77,136300.0,36.8701,36.9016,36.8543,36.8543,136300.0
2006-05-05 09:50:00,46.77,46.77,46.53,46.54,173700.0,36.8543,36.8543,36.6652,36.6731,173700.0
2006-05-05 09:55:00,46.53,46.7,46.5,46.62,241200.0,36.6652,36.7992,36.6416,36.7361,241200.0
2006-05-05 10:00:00,46.63,46.65,46.55,46.55,167800.0,36.744,36.7598,36.681,36.681,167800.0
2006-05-05 10:05:00,46.56,46.64,46.54,46.55,567400.0,36.6888,36.7519,36.6731,36.681,567400.0
2006-05-05 10:10:00,46.55,46.57,46.44,46.5,213900.0,36.681,36.6967,36.5943,36.6416,213900.0
2006-05-05 10:15:00,46.5,46.5,46.25,46.25,147700.0,36.6416,36.6416,36.4446,36.4446,147700.0
2006-05-05 10:20:00,46.27,46.33,46.16,46.3,152600.0,36.4603,36.5076,36.3736,36.484,152600.0
2006-05-05 10:25:00,46.33,46.33,46.22,46.24,125400.0,36.5076,36.5076,36.4209,36.4367,125400.0
2006-05-05 10:30:00,46.25,46.27,46.18,46.18,109900.0,36.4446,36.4603,36.3894,36.3894,109900.0
2006-05-05 10:35:00,46.18,46.22,46.09,46.15,208900.0,36.3894,36.4209,36.3185,36.3658,208900.0
2006-05-05 10:40:00,46.14,46.21,46.12,46.21,113400.0,36.3579,36.413,36.3421,36.413,113400.0
2006-05-05 10:45:00,46.23,46.35,46.2,46.34,219600.0,36.4288,36.5234,36.4052,36.5155,219600.0
2006-05-05 10:50:00,46.34,46.4,46.31,46.32,159300.0,36.5155,36.5628,36.4918,36.4997,159300.0
2006-05-05 10:55:00,46.32,46.5,46.32,46.46,131200.0,36.4997,36.6416,36.4997,36.61,131200.0
2006-05-05 11:00:00,46.46,46.5,46.39,46.4,118200.0,36.61,36.6416,36.5549,36.5628,118200.0
2006-05-05 11:05:00,46.4,46.41,46.32,46.36,64300.0,36.5628,36.5706,36.4997,36.5312,64300.0
2006-05-05 11:10:00,46.38,46.46,46.37,46.44,99200.0,36.547,36.61,36.5391,36.5943,99200.0
2006-05-05 11:15:00,46.43,46.47,46.4,46.47,67200.0,36.5864,36.6179,36.5628,36.6179,67200.0
2006-05-05 11:20:00,46.49,46.52,46.46,46.5,128200.0,36.6337,36.6573,36.61,36.6416,128200.0
2006-05-05 11:25:00,46.48,46.5,46.41,46.5,62500.0,36.6258,36.6416,36.5706,36.6416,62500.0
2006-05-05 11:30:00,46.5,46.53,46.48,46.52,51700.0,36.6416,36.6652,36.6258,36.6573,51700.0
2006-05-05 11:35:00,46.52,46.54,46.46,46.49,65800.0,36.6573,36.6731,36.61,36.6337,65800.0
2006-05-05 11:40:00,46.48,46.51,46.47,46.49,90100.0,36.6258,36.6494,36.6179,36.6337,90100.0
2006-05-05 11:45:00,46.49,46.5,46.43,46.43,155200.0,36.6337,36.6416,36.5864,36.5864,155200.0
2006-05-05 11:50:00,46.43,46.44,46.37,46.39,129900.0,36.5864,36.5943,36.5391,36.5549,129900.0
2006-05-05 11:55:00,46.4,46.41,46.37,46.39,67000.0,36.5628,36.5706,36.5391,36.5549,67000.0
2006-05-05 12:00:00,46.38,46.4,46.27,46.27,71600.0,36.547,36.5628,36.4603,36.4603,71600.0
2006-05-05 12:05:00,46.27,46.28,46.21,46.26,97900.0,36.4603,36.4682,36.413,36.4524,97900.0
2006-05-05 12:10:00,46.25,46.35,46.25,46.3,123100.0,36.4446,36.5234,36.4446,36.484,123100.0
2006-05-05 12:15:00,46.3,46.37,46.28,46.35,96300.0,36.484,36.5391,36.4682,36.5234,96300.0
2006-05-05 12:20:00,46.35,46.39,46.34,46.36,63100.0,36.5234,36.5549,36.5155,36.5312,63100.0
2006-05-05 12:25:00,46.36,46.38,46.35,46.37,52100.0,36.5312,36.547,36.5234,36.5391,52100.0
2006-05-05 12:30:00,46.37,46.41,46.36,46.4,108100.0,36.5391,36.5706,36.5312,36.5628,108100.0
2006-05-05 12:35:00,46.39,46.41,46.39,46.41,605300.0,36.5549,36.5706,36.5549,36.5706,605300.0
2006-05-05 12:40:00,46.4,46.4,46.3,46.35,58100.0,36.5628,36.5628,36.484,36.5234,58100.0
2006-05-05 12:45:00,46.34,46.35,46.29,46.3,43100.0,36.5155,36.5234,36.4761,36.484,43100.0
2006-05-05 12:50:00,46.3,46.33,46.27,46.31,70900.0,36.484,36.5076,36.4603,36.4918,70900.0
2006-05-05 12:55:00,46.29,46.31,46.24,46.26,67000.0,36.4761,36.4918,36.4367,36.4524,67000.0
2006-05-05 13:00:00,46.25,46.27,46.21,46.25,58800.0,36.4446,36.4603,36.413,36.4446,58800.0
2006-05-05 13:05:00,46.26,46.27,46.21,46.22,74700.0,36.4524,36.4603,36.413,36.4209,74700.0
2006-05-05 13:10:00,46.22,46.24,46.2,46.2,96300.0,36.4209,36.4367,36.4052,36.4052,96300.0
2006-05-05 13:15:00,46.2,46.2,46.1,46.19,260400.0,36.4052,36.4052,36.3264,36.3973,260400.0
2006-05-05 13:20:00,46.19,46.23,46.18,46.19,88600.0,36.3973,36.4288,36.3894,36.3973,88600.0
2006-05-05 13:25:00,46.19,46.2,46.15,46.15,61500.0,36.3973,36.4052,36.3658,36.3658,61500.0
2006-05-05 13:30:00,46.16,46.17,46.09,46.11,96700.0,36.3736,36.3815,36.3185,36.3342,96700.0
2006-05-05 13:35:00,46.11,46.13,46.1,46.1,79900.0,36.3342,36.35,36.3264,36.3264,79900.0
2006-05-05 13:40:00,46.1,46.11,46.02,46.03,135900.0,36.3264,36.3342,36.2633,36.2712,135900.0
2006-05-05 13:45:00,46.02,46.03,45.93,45.93,320800.0,36.2633,36.2712,36.1924,36.1924,320800.0
2006-05-05 13:50:00,45.94,45.99,45.92,45.98,145100.0,36.2003,36.2397,36.1845,36.2318,145100.0
2006-05-05 13:55:00,45.99,45.99,45.95,45.95,213300.0,36.2397,36.2397,36.2082,36.2082,213300.0
2006-05-05 14:00:00,45.96,46.0,45.95,45.99,80600.0,36.216,36.2476,36.2082,36.2397,80600.0
2006-05-05 14:05:00,45.99,45.99,45.97,45.97,83800.0,36.2397,36.2397,36.2239,36.2239,83800.0
2006-05-05 14:10:00,45.98,46.05,45.97,46.0,265200.0,36.2318,36.287,36.2239,36.2476,265200.0
2006-05-05 14:15:00,46.01,46.06,45.99,46.03,132500.0,36.2554,36.2948,36.2397,36.2712,132500.0
2006-05-05 14:20:00,46.03,46.05,45.99,45.99,185000.0,36.2712,36.287,36.2397,36.2397,185000.0
2006-05-05 14:25:00,46.0,46.04,45.99,46.02,115300.0,36.2476,36.2791,36.2397,36.2633,115300.0
2006-05-05 14:30:00,46.03,46.04,46.0,46.01,93800.0,36.2712,36.2791,36.2476,36.2554,93800.0
2006-05-05 14:35:00,46.02,46.13,46.02,46.12,106500.0,36.2633,36.35,36.2633,36.3421,106500.0
2006-05-05 14:40:00,46.13,46.2,46.08,46.12,127800.0,36.35,36.4052,36.3106,36.3421,127800.0
2006-05-05 14:45:00,46.11,46.24,46.0,46.24,197000.0,36.3342,36.4367,36.2476,36.4367,197000.0
2006-05-05 14:50:00,46.24,46.27,46.21,46.26,207600.0,36.4367,36.4603,36.413,36.4524,207600.0
2006-05-05 14:55:00,46.26,46.3,46.25,46.29,222100.0,36.4524,36.484,36.4446,36.4761,222100.0
2006-05-05 15:00:00,46.29,46.33,46.27,46.3,179700.0,36.4761,36.5076,36.4603,36.484,179700.0
2006-05-05 15:05:00,46.3,46.31,46.22,46.26,79200.0,36.484,36.4918,36.4209,36.4524,79200.0
2006-05-05 15:10:00,46.25,46.3,46.24,46.28,114500.0,36.4446,36.484,36.4367,36.4682,114500.0
2006-05-05 15:15:00,46.28,46.31,46.25,46.27,154000.0,36.4682,36.4918,36.4446,36.4603,154000.0
2006-05-05 15:20:00,46.26,46.35,46.26,46.31,149200.0,36.4524,36.5234,36.4524,36.4918,149200.0
2006-05-05 15:25:00,46.31,46.34,46.28,46.33,191300.0,36.4918,36.5155,36.4682,36.5076,191300.0
2006-05-05 15:30:00,46.33,46.34,46.29,46.31,170100.0,36.5076,36.5155,36.4761,36.4918,170100.0
2006-05-05 15:35:00,46.31,46.35,46.27,46.35,197300.0,36.4918,36.5234,36.4603,36.5234,197300.0
2006-05-05 15:40:00,46.34,46.35,46.18,46.24,146500.0,36.5155,36.5234,36.3894,36.4367,146500.0
2006-05-05 15:45:00,46.25,46.35,46.24,46.34,176000.0,36.4446,36.5234,36.4367,36.5155,176000.0
2006-05-05 15:50:00,46.34,46.39,46.3,46.38,263600.0,36.5155,36.5549,36.484,36.547,263600.0
2006-05-05 15:55:00,46.38,46.4,46.35,46.39,249600.0,36.547,36.5628,36.5234,36.5549,249600.0
2006-05-08 09:30:00,46.15,46.39,46.0,46.18,678500.0,36.3658,36.5549,36.2476,36.3894,678500.0
2006-05-08 09:35:00,46.18,46.65,46.18,46.58,261100.0,36.3894,36.7598,36.3894,36.7046,261100.0
2006-05-08 09:40:00,46.59,46.65,46.47,46.53,219500.0,36.7125,36.7598,36.6179,36.6652,219500.0
2006-05-08 09:45:00,46.51,46.51,46.22,46.24,134000.0,36.6494,36.6494,36.4209,36.4367,134000.0
2006-05-08 09:50:00,46.25,46.28,46.1,46.25,171200.0,36.4446,36.4682,36.3264,36.4446,171200.0
2006-05-08 09:55:00,46.25,46.27,46.13,46.19,116600.0,36.4446,36.4603,36.35,36.3973,116600.0
2006-05-08 10:00:00,46.18,46.25,46.18,46.2,144400.0,36.3894,36.4446,36.3894,36.4052,144400.0
2006-05-08 10:05:00,46.19,46.25,46.05,46.08,167500.0,36.3973,36.4446,36.287,36.3106,167500.0
2006-05-08 10:10:00,46.08,46.1,46.03,46.05,95100.0,36.3106,36.3264,36.2712,36.287,95100.0
2006-05-08 10:15:00,46.06,46.08,45.87,45.96,221400.0,36.2948,36.3106,36.1451,36.216,221400.0
2006-05-08 10:20:00,45.97,46.04,45.8,45.81,167700.0,36.2239,36.2791,36.09,36.0979,167700.0
2006-05-08 10:25:00,45.8,45.9,45.7,45.88,233300.0,36.09,36.1688,36.0112,36.153,233300.0
2006-05-08 10:30:00,45.86,45.87,45.76,45.78,92300.0,36.1372,36.1451,36.0585,36.0742,92300.0
2006-05-08 10:35:00,45.78,45.83,45.69,45.71,192900.0,36.0742,36.1136,36.0033,36.0191,192900.0
2006-05-08 10:40:00,45.7,45.7,45.51,45.62,329200.0,36.0112,36.0112,35.8615,35.9481,329200.0
2006-05-08 10:45:00,45.6,45.65,45.54,45.55,175500.0,35.9324,35.9718,35.8851,35.893,175500.0
2006-05-08 10:50:00,45.54,45.55,45.44,45.5,250800.0,35.8851,35.893,35.8063,35.8536,250800.0
2006-05-08 10:55:00,45.5,45.57,45.42,45.45,223600.0,35.8536,35.9087,35.7905,35.8142,223600.0
2006-05-08 11:00:00,45.43,45.55,45.41,45.5,202100.0,35.7984,35.893,35.7827,35.8536,202100.0
2006-05-08 11:05:00,45.5,45.58,45.47,45.53,234800.0,35.8536,35.9166,35.8299,35.8772,234800.0
2006-05-08 11:10:00,45.53,45.58,45.52,45.56,151100.0,35.8772,35.9166,35.8693,35.9009,151100.0
2006-05-08 11:15:00,45.58,45.6,45.49,45.49,139600.0,35.9166,35.9324,35.8457,35.8457,139600.0
2006-05-08 11:20:00,45.49,45.5,45.35,45.35,254500.0,35.8457,35.8536,35.7354,35.7354,254500.0
2006-05-08 11:25:00,45.35,45.42,45.35,45.38,179900.0,35.7354,35.7905,35.7354,35.759,179900.0
2006-05-08 11:30:00,45.37,45.4,45.31,45.34,348500.0,35.7511,35.7748,35.7039,35.7275,348500.0
2006-05-08 11:35:00,45.32,45.5,45.32,45.49,297600.0,35.7117,35.8536,35.7117,35.8457,297600.0
2006-05-08 11:40:00,45.49,45.51,45.39,45.46,204000.0,35.8457,35.8615,35.7669,35.8221,204000.0
2006-05-08 11:45:00,45.47,45.47,45.38,45.41,132800.0,35.8299,35.8299,35.759,35.7827,132800.0
2006-05-08 11:50:00,45.4,45.46,45.39,45.44,148800.0,35.7748,35.8221,35.7669,35.8063,148800.0
2006-05-08 11:55:00,45.44,45.45,45.4,45.41,99600.0,35.8063,35.8142,35.7748,35.7827,99600.0
2006-05-08 12:00:00,45.41,45.41,45.35,45.38,119800.0,35.7827,35.7827,35.7354,35.759,119800.0
2006-05-08 12:05:00,45.38,45.39,45.32,45.33,149100.0,35.759,35.7669,35.7117,35.7196,149100.0
2006-05-08 12:10:00,45.32,45.33,45.18,45.2,216200.0,35.7117,35.7196,35.6014,35.6172,216200.0
2006-05-08 12:15:00,45.18,45.2,45.09,45.12,292800.0,35.6014,35.6172,35.5305,35.5541,292800.0
2006-05-08 12:20:00,45.11,45.11,44.95,44.99,445700.0,35.5463,35.5463,35.4202,35.4517,445700.0
2006-05-08 12:25:00,44.98,45.05,44.94,45.0,276500.0,35.4438,35.499,35.4123,35.4596,276500.0
2006-05-08 12:30:00,45.0,45.14,44.99,45.12,380200.0,35.4596,35.5699,35.4517,35.5541,380200.0
2006-05-08 12:35:00,45.13,45.23,45.12,45.16,190900.0,35.562,35.6408,35.5541,35.5857,190900.0
2006-05-08 12:40:00,45.16,45.18,45.13,45.13,140200.0,35.5857,35.6014,35.562,35.562,140200.0
2006-05-08 12:45:00,45.15,45.19,45.13,45.15,636600.0,35.5778,35.6093,35.562,35.5778,636600.0
2006-05-08 12:50:00,45.16,45.2,45.15,45.18,404900.0,35.5857,35.6172,35.5778,35.6014,404900.0
2006-05-08 12:55:00,45.17,45.2,45.11,45.14,176100.0,35.5935,35.6172,35.5463,35.5699,176100.0
2006-05-08 13:00:00,45.14,45.14,45.05,45.06,140500.0,35.5699,35.5699,35.499,35.5069,140500.0
2006-05-08 13:05:00,45.05,45.11,45.01,45.06,119500.0,35.499,35.5463,35.4675,35.5069,119500.0
2006-05-08 13:10:00,45.08,45.09,45.02,45.02,153600.0,35.5226,35.5305,35.4753,35.4753,153600.0
2006-05-08 13:15:00,45.0,45.03,44.95,44.96,254100.0,35.4596,35.4832,35.4202,35.4281,254100.0
2006-05-08 13:20:00,44.97,44.97,44.89,44.91,315500.0,35.4359,35.4359,35.3729,35.3887,315500.0
2006-05-08 13:25:00,44.92,44.97,44.89,44.89,276900.0,35.3965,35.4359,35.3729,35.3729,276900.0
2006-05-08 13:30:00,44.9,44.96,44.88,44.94,293700.0,35.3808,35.4281,35.365,35.4123,293700.0
2006-05-08 13:35:00,44.94,44.99,44.93,44.98,186700.0,35.4123,35.4517,35.4044,35.4438,186700.0
2006-05-08 13:40:00,44.97,44.98,44.93,44.98,149800.0,35.4359,35.4438,35.4044,35.4438,149800.0
2006-05-08 13:45:00,44.99,45.02,44.98,45.01,376100.0,35.4517,35.4753,35.4438,35.4675,376100.0
2006-05-08 13:50:00,45.01,45.03,44.99,45.02,336200.0,35.4675,35.4832,35.4517,35.4753,336200.0
2006-05-08 13:55:00,45.01,45.14,45.0,45.13,197000.0,35.4675,35.5699,35.4596,35.562,197000.0
2006-05-08 14:00:00,45.13,45.24,45.08,45.08,189500.0,35.562,35.6487,35.5226,35.5226,189500.0
2006-05-08 14:05:00,45.08,45.14,45.08,45.13,128000.0,35.5226,35.5699,35.5226,35.562,128000.0
2006-05-08 14:10:00,45.12,45.24,45.11,45.18,173400.0,35.5541,35.6487,35.5463,35.6014,173400.0
2006-05-08 14:15:00,45.18,45.25,45.14,45.25,248600.0,35.6014,35.6566,35.5699,35.6566,248600.0
2006-05-08 14:20:00,45.26,45.26,45.21,45.25,267500.0,35.6645,35.6645,35.6251,35.6566,267500.0
2006-05-08 14:25:00,45.25,45.38,45.24,45.31,203100.0,35.6566,35.759,35.6487,35.7039,203100.0
2006-05-08 14:30:00,45.31,45.4,45.29,45.38,207200.0,35.7039,35.7748,35.6881,35.759,207200.0
2006-05-08 14:35:00,45.4,45.47,45.38,45.45,266900.0,35.7748,35.8299,35.759,35.8142,266900.0
2006-05-08 14:40:00,45.45,45.46,45.28,45.35,557000.0,35.8142,35.8221,35.6802,35.7354,557000.0
2006-05-08 14:45:00,45.35,45.43,45.31,45.43,449000.0,35.7354,35.7984,35.7039,35.7984,449000.0
2006-05-08 14:50:00,45.43,45.46,45.39,45.41,152000.0,35.7984,35.8221,35.7669,35.7827,152000.0
2006-05-08 14:55:00,45.41,45.42,45.3,45.35,195700.0,35.7827,35.7905,35.696,35.7354,195700.0
2006-05-08 15:00:00,45.35,45.36,45.32,45.33,114300.0,35.7354,35.7433,35.7117,35.7196,114300.0
2006-05-08 15:05:00,45.33,45.4,45.33,45.36,324700.0,35.7196,35.7748,35.7196,35.7433,324700.0
2006-05-08 15:10:00,45.35,45.38,45.35,45.36,149300.0,35.7354,35.759,35.7354,35.7433,149300.0
2006-05-08 15:15:00,45.36,45.38,45.25,45.25,236000.0,35.7433,35.759,35.6566,35.6566,236000.0
2006-05-08 15:20:00,45.26,45.27,45.18,45.21,241000.0,35.6645,35.6723,35.6014,35.6251,241000.0
2006-05-08 15:25:00,45.23,45.3,45.2,45.3,147100.0,35.6408,35.696,35.6172,35.696,147100.0
2006-05-08 15:30:00,45.3,45.36,45.3,45.34,286100.0,35.696,35.7433,35.696,35.7275,286100.0
2006-05-08 15:35:00,45.33,45.36,45.32,45.35,207200.0,35.7196,35.7433,35.7117,35.7354,207200.0
2006-05-08 15:40:00,45.36,45.36,45.22,45.22,404100.0,35.7433,35.7433,35.6329,35.6329,404100.0
2006-05-08 15:45:00,45.22,45.26,45.12,45.12,374200.0,35.6329,35.6645,35.5541,35.5541,374200.0
2006-05-08 15:50:00,45.13,45.15,45.05,45.07,331200.0,35.562,35.5778,35.499,35.5147,331200.0
2006-05-08 15:55:00,45.07,45.11,45.02,45.07,878400.0,35.5147,35.5463,35.4753,35.5147,878400.0
2006-05-09 09:30:00,44.68,44.7,44.37,44.37,400700.0,35.2074,35.2232,34.9631,34.9631,400700.0
2006-05-09 09:35:00,44.42,44.75,44.37,44.72,1005100.0,35.0025,35.2626,34.9631,35.2389,1005100.0
2006-05-09 09:40:00,44.72,44.8,44.69,44.73,733700.0,35.2389,35.302,35.2153,35.2468,733700.0
2006-05-09 09:45:00,44.73,44.74,44.51,44.54,489500.0,35.2468,35.2547,35.0735,35.0971,489500.0
2006-05-09 09:50:00,44.53,44.55,44.4,44.41,360700.0,35.0892,35.105,34.9868,34.9947,360700.0
2006-05-09 09:55:00,44.41,44.41,44.19,44.19,441300.0,34.9947,34.9947,34.8213,34.8213,441300.0
2006-05-09 10:00:00,44.21,44.33,44.1,44.31,565500.0,34.8371,34.9316,34.7504,34.9159,565500.0
2006-05-09 10:05:00,44.29,44.43,44.24,44.39,422300.0,34.9001,35.0104,34.8607,34.9789,422300.0
2006-05-09 10:10:00,44.39,44.51,44.38,44.41,317200.0,34.9789,35.0735,34.971,34.9947,317200.0
2006-05-09 10:15:00,44.41,44.42,44.1,44.12,375500.0,34.9947,35.0025,34.7504,34.7661,375500.0
2006-05-09 10:20:00,44.12,44.31,44.11,44.25,254600.0,34.7661,34.9159,34.7583,34.8686,254600.0
2006-05-09 10:25:00,44.23,44.3,44.16,44.26,319100.0,34.8528,34.908,34.7977,34.8765,319100.0
2006-05-09 10:30:00,44.25,44.48,44.2,44.45,507900.0,34.8686,35.0498,34.8292,35.0262,507900.0
2006-05-09 10:35:00,44.45,44.46,44.3,44.3,340200.0,35.0262,35.0341,34.908,34.908,340200.0
2006-05-09 10:40:00,44.3,44.33,44.25,44.26,185100.0,34.908,34.9316,34.8686,34.8765,185100.0
2006-05-09 10:45:00,44.26,44.27,44.04,44.04,217000.0,34.8765,34.8843,34.7031,34.7031,217000.0
2006-05-09 10:50:00,44.05,44.21,44.04,44.2,573400.0,34.711,34.8371,34.7031,34.8292,573400.0
2006-05-09 10:55:00,44.19,44.2,43.9,43.92,451300.0,34.8213,34.8292,34.5928,34.6085,451300.0
2006-05-09 11:00:00,43.92,44.04,43.82,43.82,495000.0,34.6085,34.7031,34.5297,34.5297,495000.0
2006-05-09 11:05:00,43.81,44.0,43.69,43.89,561900.0,34.5219,34.6716,34.4273,34.5849,561900.0
2006-05-09 11:10:00,43.9,43.9,43.78,43.79,370600.0,34.5928,34.5928,34.4982,34.5061,370600.0
2006-05-09 11:15:00,43.78,43.79,43.64,43.67,319500.0,34.4982,34.5061,34.3879,34.4116,319500.0
2006-05-09 11:20:00,43.66,43.73,43.59,43.72,475800.0,34.4037,34.4588,34.3485,34.4509,475800.0
2006-05-09 11:25:00,43.73,43.8,43.59,43.7,443200.0,34.4588,34.514,34.3485,34.4352,443200.0
2006-05-09 11:30:00,43.71,43.76,43.6,43.6,401000.0,34.4431,34.4825,34.3564,34.3564,401000.0
2006-05-09 11:35:00,43.63,43.69,43.57,43.58,390300.0,34.38,34.4273,34.3328,34.3406,390300.0
2006-05-09 11:40:00,43.58,43.6,43.5,43.54,343500.0,34.3406,34.3564,34.2776,34.3091,343500.0
2006-05-09 11:45:00,43.54,43.54,43.35,43.5,618700.0,34.3091,34.3091,34.1594,34.2776,618700.0
2006-05-09 11:50:00,43.5,43.53,43.44,43.5,1252000.0,34.2776,34.3012,34.2303,34.2776,1252000.0
2006-05-09 11:55:00,43.5,43.51,43.34,43.5,387500.0,34.2776,34.2855,34.1515,34.2776,387500.0
2006-05-09 12:00:00,43.5,43.5,43.4,43.5,248900.0,34.2776,34.2776,34.1988,34.2776,248900.0
2006-05-09 12:05:00,43.48,43.55,43.46,43.55,286300.0,34.2618,34.317,34.2461,34.317,286300.0
2006-05-09 12:10:00,43.55,43.6,43.5,43.51,285500.0,34.317,34.3564,34.2776,34.2855,285500.0
2006-05-09 12:15:00,43.51,43.6,43.46,43.57,486100.0,34.2855,34.3564,34.2461,34.3328,486100.0
2006-05-09 12:20:00,43.58,43.6,43.48,43.48,272300.0,34.3406,34.3564,34.2618,34.2618,272300.0
2006-05-09 12:25:00,43.49,43.58,43.45,43.52,314800.0,34.2697,34.3406,34.2382,34.2934,314800.0
2006-05-09 12:30:00,43.53,43.53,43.31,43.4,354700.0,34.3012,34.3012,34.1279,34.1988,354700.0
2006-05-09 12:35:00,43.4,43.55,43.4,43.49,345300.0,34.1988,34.317,34.1988,34.2697,345300.0
2006-05-09 12:40:00,43.48,43.58,43.45,43.46,274700.0,34.2618,34.3406,34.2382,34.2461,274700.0
2006-05-09 12:45:00,43.45,43.52,43.45,43.51,176300.0,34.2382,34.2934,34.2382,34.2855,176300.0
2006-05-09 12:50:00,43.52,43.53,43.5,43.52,254200.0,34.2934,34.3012,34.2776,34.2934,254200.0
2006-05-09 12:55:00,43.52,43.54,43.45,43.53,562400.0,34.2934,34.3091,34.2382,34.3012,562400.0
2006-05-09 13:00:00,43.54,43.54,43.5,43.5,180900.0,34.3091,34.3091,34.2776,34.2776,180900.0
2006-05-09 13:05:00,43.5,43.52,43.47,43.51,234600.0,34.2776,34.2934,34.254,34.2855,234600.0
2006-05-09 13:10:00,43.5,43.59,43.5,43.57,243400.0,34.2776,34.3485,34.2776,34.3328,243400.0
2006-05-09 13:15:00,43.56,43.58,43.53,43.57,244300.0,34.3249,34.3406,34.3012,34.3328,244300.0
2006-05-09 13:20:00,43.57,43.71,43.57,43.66,305600.0,34.3328,34.4431,34.3328,34.4037,305600.0
2006-05-09 13:25:00,43.66,43.75,43.62,43.7,519000.0,34.4037,34.4746,34.3722,34.4352,519000.0
2006-05-09 13:30:00,43.7,43.82,43.69,43.8,334100.0,34.4352,34.5297,34.4273,34.514,334100.0
2006-05-09 13:35:00,43.79,43.8,43.74,43.75,233000.0,34.5061,34.514,34.4667,34.4746,233000.0
2006-05-09 13:40:00,43.75,43.81,43.74,43.81,285700.0,34.4746,34.5219,34.4667,34.5219,285700.0
2006-05-09 13:45:00,43.81,43.82,43.72,43.74,254500.0,34.5219,34.5297,34.4509,34.4667,254500.0
2006-05-09 13:50:00,43.72,43.77,43.7,43.76,469600.0,34.4509,34.4903,34.4352,34.4825,469600.0
2006-05-09 13:55:00,43.75,43.76,43.65,43.67,370900.0,34.4746,34.4825,34.3958,34.4116,370900.0
2006-05-09 14:00:00,43.67,43.75,43.67,43.71,223500.0,34.4116,34.4746,34.4116,34.4431,223500.0
2006-05-09 14:05:00,43.7,43.78,43.7,43.76,132600.0,34.4352,34.4982,34.4352,34.4825,132600.0
2006-05-09 14:10:00,43.76,43.77,43.69,43.73,188700.0,34.4825,34.4903,34.4273,34.4588,188700.0
2006-05-09 14:15:00,43.73,43.73,43.64,43.65,333900.0,34.4588,34.4588,34.3879,34.3958,333900.0
2006-05-09 14:20:00,43.64,43.65,43.6,43.63,349000.0,34.3879,34.3958,34.3564,34.38,349000.0
2006-05-09 14:25:00,43.63,43.7,43.62,43.69,267800.0,34.38,34.4352,34.3722,34.4273,267800.0
2006-05-09 14:30:00,43.68,43.7,43.66,43.67,239300.0,34.4194,34.4352,34.4037,34.4116,239300.0
2006-05-09 14:35:00,43.68,43.73,43.65,43.7,466800.0,34.4194,34.4588,34.3958,34.4352,466800.0
2006-05-09 14:40:00,43.7,43.79,43.69,43.72,252100.0,34.4352,34.5061,34.4273,34.4509,252100.0
2006-05-09 14:45:00,43.72,43.79,43.71,43.75,203500.0,34.4509,34.5061,34.4431,34.4746,203500.0
2006-05-09 14:50:00,43.74,43.8,43.74,43.77,236400.0,34.4667,34.514,34.4667,34.4903,236400.0
2006-05-09 14:55:00,43.78,43.95,43.77,43.92,362700.0,34.4982,34.6322,34.4903,34.6085,362700.0
2006-05-09 15:00:00,43.94,44.05,43.9,43.99,515800.0,34.6243,34.711,34.5928,34.6637,515800.0
2006-05-09 15:05:00,44.0,44.05,43.92,43.94,345200.0,34.6716,34.711,34.6085,34.6243,345200.0
2006-05-09 15:10:00,43.92,43.93,43.79,43.9,312100.0,34.6085,34.6164,34.5061,34.5928,312100.0
2006-05-09 15:15:00,43.9,43.91,43.79,43.79,349400.0,34.5928,34.6007,34.5061,34.5061,349400.0
2006-05-09 15:20:00,43.79,43.8,43.72,43.75,318300.0,34.5061,34.514,34.4509,34.4746,318300.0
2006-05-09 15:25:00,43.75,43.82,43.68,43.8,360700.0,34.4746,34.5297,34.4194,34.514,360700.0
2006-05-09 15:30:00,43.79,44.0,43.77,44.0,301600.0,34.5061,34.6716,34.4903,34.6716,301600.0
2006-05-09 15:35:00,44.0,44.0,43.85,43.86,404500.0,34.6716,34.6716,34.5534,34.5613,404500.0
2006-05-09 15:40:00,43.86,43.9,43.77,43.8,270800.0,34.5613,34.5928,34.4903,34.514,270800.0
2006-05-09 15:45:00,43.8,43.83,43.72,43.76,368600.0,34.514,34.5376,34.4509,34.4825,368600.0
2006-05-09 15:50:00,43.78,43.82,43.73,43.77,357500.0,34.4982,34.5297,34.4588,34.4903,357500.0
2006-05-09 15:55:00,43.76,43.8,43.72,43.75,468500.0,34.4825,34.514,34.4509,34.4746,468500.0
2006-05-10 09:30:00,44.79,44.89,44.6,44.61,49400.0,35.2941,35.3729,35.1444,35.1523,49400.0
2006-05-10 09:35:00,44.62,44.86,44.54,44.81,2020600.0,35.1601,35.3493,35.0971,35.3099,2020600.0
2006-05-10 09:40:00,44.8,44.87,44.69,44.74,752200.0,35.302,35.3571,35.2153,35.2547,752200.0
2006-05-10 09:45:00,44.74,44.77,44.63,44.66,480000.0,35.2547,35.2783,35.168,35.1917,480000.0
2006-05-10 09:50:00,44.65,44.66,44.46,44.48,749000.0,35.1838,35.1917,35.0341,35.0498,749000.0
2006-05-10 09:55:00,44.47,44.57,44.31,44.54,499800.0,35.0419,35.1207,34.9159,35.0971,499800.0
2006-05-10 10:00:00,44.55,44.66,44.49,44.56,585400.0,35.105,35.1917,35.0577,35.1129,585400.0
2006-05-10 10:05:00,44.55,44.56,44.45,44.51,478500.0,35.105,35.1129,35.0262,35.0735,478500.0
2006-05-10 10:10:00,44.51,44.65,44.5,44.55,417000.0,35.0735,35.1838,35.0656,35.105,417000.0
2006-05-10 10:15:00,44.57,44.67,44.55,44.62,408400.0,35.1207,35.1995,35.105,35.1601,408400.0
2006-05-10 10:20:00,44.62,44.64,44.55,44.56,191600.0,35.1601,35.1759,35.105,35.1129,191600.0
2006-05-10 10:25:00,44.55,44.59,44.45,44.46,330100.0,35.105,35.1365,35.0262,35.0341,330100.0
2006-05-10 10:30:00,44.46,44.48,44.4,44.45,297500.0,35.0341,35.0498,34.9868,35.0262,297500.0
2006-05-10 10:35:00,44.44,44.49,44.37,44.49,214200.0,35.0183,35.0577,34.9631,35.0577,214200.0
2006-05-10 10:40:00,44.49,44.54,44.48,44.52,396600.0,35.0577,35.0971,35.0498,35.0813,396600.0
2006-05-10 10:45:00,44.53,44.55,44.5,44.54,251100.0,35.0892,35.105,35.0656,35.0971,251100.0
2006-05-10 10:50:00,44.55,44.68,44.54,44.64,308200.0,35.105,35.2074,35.0971,35.1759,308200.0
2006-05-10 10:55:00,44.64,44.79,44.64,44.79,350000.0,35.1759,35.2941,35.1759,35.2941,350000.0
2006-05-10 11:00:00,44.78,44.8,44.62,44.66,346800.0,35.2862,35.302,35.1601,35.1917,346800.0
2006-05-10 11:05:00,44.66,44.73,44.64,44.72,234300.0,35.1917,35.2468,35.1759,35.2389,234300.0
2006-05-10 11:10:00,44.71,44.79,44.71,44.73,238700.0,35.2311,35.2941,35.2311,35.2468,238700.0
2006-05-10 11:15:00,44.72,44.97,44.72,44.88,426200.0,35.2389,35.4359,35.2389,35.365,426200.0
2006-05-10 11:20:00,44.87,44.91,44.85,44.9,342100.0,35.3571,35.3887,35.3414,35.3808,342100.0
2006-05-10 11:25:00,44.91,44.95,44.89,44.95,330900.0,35.3887,35.4202,35.3729,35.4202,330900.0
2006-05-10 11:30:00,44.95,45.18,44.94,45.14,659500.0,35.4202,35.6014,35.4123,35.5699,659500.0
2006-05-10 11:35:00,45.14,45.23,45.1,45.2,618400.0,35.5699,35.6408,35.5384,35.6172,618400.0
2006-05-10 11:40:00,45.2,45.23,45.06,45.12,395900.0,35.6172,35.6408,35.5069,35.5541,395900.0
2006-05-10 11:45:00,45.12,45.26,45.1,45.11,327400.0,35.5541,35.6645,35.5384,35.5463,327400.0
2006-05-10 11:50:00,45.11,45.24,45.07,45.2,272200.0,35.5463,35.6487,35.5147,35.6172,272200.0
2006-05-10 11:55:00,45.2,45.28,45.19,45.27,350900.0,35.6172,35.6802,35.6093,35.6723,350900.0
2006-05-10 12:00:00,45.28,45.48,45.21,45.46,391300.0,35.6802,35.8378,35.6251,35.8221,391300.0
2006-05-10 12:05:00,45.45,45.47,45.3,45.33,350300.0,35.8142,35.8299,35.696,35.7196,350300.0
2006-05-10 12:10:00,45.34,45.34,45.23,45.3,273300.0,35.7275,35.7275,35.6408,35.696,273300.0
2006-05-10 12:15:00,45.29,45.4,45.28,45.35,545700.0,35.6881,35.7748,35.6802,35.7354,545700.0
2006-05-10 12:20:00,45.35,45.47,45.31,45.33,329800.0,35.7354,35.8299,35.7039,35.7196,329800.0
2006-05-10 12:25:00,45.32,45.38,45.28,45.3,243500.0,35.7117,35.759,35.6802,35.696,243500.0
2006-05-10 12:30:00,45.3,45.34,45.25,45.25,187800.0,35.696,35.7275,35.6566,35.6566,187800.0
2006-05-10 12:35:00,45.27,45.38,45.13,45.36,307400.0,35.6723,35.759,35.562,35.7433,307400.0
2006-05-10 12:40:00,45.36,45.46,45.36,45.4,207800.0,35.7433,35.8221,35.7433,35.7748,207800.0
2006-05-10 12:45:00,45.38,45.43,45.36,45.42,203100.0,35.759,35.7984,35.7433,35.7905,203100.0
2006-05-10 12:50:00,45.42,45.6,45.42,45.52,320600.0,35.7905,35.9324,35.7905,35.8693,320600.0
2006-05-10 12:55:00,45.54,45.64,45.5,45.51,281900.0,35.8851,35.9639,35.8536,35.8615,281900.0
2006-05-10 13:00:00,45.51,45.53,45.43,45.48,176700.0,35.8615,35.8772,35.7984,35.8378,176700.0
2006-05-10 13:05:00,45.49,45.52,45.37,45.48,190400.0,35.8457,35.8693,35.7511,35.8378,190400.0
2006-05-10 13:10:00,45.49,45.62,45.48,45.59,183500.0,35.8457,35.9481,35.8378,35.9245,183500.0
2006-05-10 13:15:00,45.58,45.72,45.57,45.68,243800.0,35.9166,36.0269,35.9087,35.9954,243800.0
2006-05-10 13:20:00,45.67,45.75,45.65,45.68,282400.0,35.9875,36.0506,35.9718,35.9954,282400.0
2006-05-10 13:25:00,45.68,45.69,45.51,45.57,256100.0,35.9954,36.0033,35.8615,35.9087,256100.0
2006-05-10 13:30:00,45.57,45.59,45.45,45.46,248100.0,35.9087,35.9245,35.8142,35.8221,248100.0
2006-05-10 13:35:00,45.46,45.57,45.46,45.5,227800.0,35.8221,35.9087,35.8221,35.8536,227800.0
2006-05-10 13:40:00,45.5,45.52,45.45,45.51,272400.0,35.8536,35.8693,35.8142,35.8615,272400.0
2006-05-10 13:45:00,45.52,45.65,45.51,45.55,177000.0,35.8693,35.9718,35.8615,35.893,177000.0
2006-05-10 13:50:00,45.55,45.67,45.54,45.67,211100.0,35.893,35.9875,35.8851,35.9875,211100.0
2006-05-10 13:55:00,45.67,45.75,45.62,45.72,232000.0,35.9875,36.0506,35.9481,36.0269,232000.0
2006-05-10 14:00:00,45.74,45.82,45.71,45.72,342000.0,36.0427,36.1057,36.0191,36.0269,342000.0
2006-05-10 14:05:00,45.72,45.78,45.65,45.77,278000.0,36.0269,36.0742,35.9718,36.0663,278000.0
2006-05-10 14:10:00,45.77,45.77,45.65,45.75,120300.0,36.0663,36.0663,35.9718,36.0506,120300.0
2006-05-10 14:15:00,45.73,45.78,45.56,45.72,229100.0,36.0348,36.0742,35.9009,36.0269,229100.0
2006-05-10 14:20:00,45.73,45.95,45.7,45.87,246300.0,36.0348,36.2082,36.0112,36.1451,246300.0
2006-05-10 14:25:00,45.86,45.93,45.82,45.83,280200.0,36.1372,36.1924,36.1057,36.1136,280200.0
2006-05-10 14:30:00,45.83,45.94,45.8,45.94,241100.0,36.1136,36.2003,36.09,36.2003,241100.0
2006-05-10 14:35:00,45.93,46.16,45.86,46.11,408400.0,36.1924,36.3736,36.1372,36.3342,408400.0
2006-05-10 14:40:00,46.12,46.2,46.0,46.2,309100.0,36.3421,36.4052,36.2476,36.4052,309100.0
2006-05-10 14:45:00,46.2,46.39,46.18,46.33,365600.0,36.4052,36.5549,36.3894,36.5076,365600.0
2006-05-10 14:50:00,46.33,46.35,46.14,46.26,287600.0,36.5076,36.5234,36.3579,36.4524,287600.0
2006-05-10 14:55:00,46.25,46.43,46.1,46.31,308900.0,36.4446,36.5864,36.3264,36.4918,308900.0
2006-05-10 15:00:00,46.32,46.34,46.21,46.31,243500.0,36.4997,36.5155,36.413,36.4918,243500.0
2006-05-10 15:05:00,46.31,46.32,46.11,46.11,310300.0,36.4918,36.4997,36.3342,36.3342,310300.0
2006-05-10 15:10:00,46.12,46.23,46.06,46.22,388000.0,36.3421,36.4288,36.2948,36.4209,388000.0
2006-05-10 15:15:00,46.22,46.34,46.22,46.26,359500.0,36.4209,36.5155,36.4209,36.4524,359500.0
2006-05-10 15:20:00,46.25,46.37,46.22,46.35,306700.0,36.4446,36.5391,36.4209,36.5234,306700.0
2006-05-10 15:25:00,46.36,46.38,46.23,46.24,353900.0,36.5312,36.547,36.4288,36.4367,353900.0
2006-05-10 15:30:00,46.25,46.25,46.08,46.11,244200.0,36.4446,36.4446,36.3106,36.3342,244200.0
2006-05-10 15:35:00,46.11,46.13,45.9,45.91,611500.0,36.3342,36.35,36.1688,36.1766,611500.0
2006-05-10 15:40:00,45.91,46.07,45.85,46.05,781200.0,36.1766,36.3027,36.1294,36.287,781200.0
2006-05-10 15:45:00,46.05,46.15,46.01,46.12,465800.0,36.287,36.3658,36.2554,36.3421,465800.0
2006-05-10 15:50:00,46.12,46.26,46.11,46.18,572600.0,36.3421,36.4524,36.3342,36.3894,572600.0
2006-05-10 15:55:00,46.18,46.22,46.15,46.17,455000.0,36.3894,36.4209,36.3658,36.3815,455000.0
2006-05-11 09:30:00,45.1,45.34,44.7,44.84,67100.0,35.5384,35.7275,35.2232,35.3335,67100.0
2006-05-11 09:35:00,44.85,44.87,44.48,44.49,1481200.0,35.3414,35.3571,35.0498,35.0577,1481200.0
2006-05-11 09:40:00,44.5,45.05,44.5,44.89,1049700.0,35.0656,35.499,35.0656,35.3729,1049700.0
2006-05-11 09:45:00,45.0,45.01,44.66,44.8,850500.0,35.4596,35.4675,35.1917,35.302,850500.0
2006-05-11 09:50:00,44.82,45.01,44.75,44.94,406700.0,35.3177,35.4675,35.2626,35.4123,406700.0
2006-05-11 09:55:00,44.93,45.01,44.64,44.84,640000.0,35.4044,35.4675,35.1759,35.3335,640000.0
2006-05-11 10:00:00,44.84,44.86,44.75,44.77,1119500.0,35.3335,35.3493,35.2626,35.2783,1119500.0
2006-05-11 10:05:00,44.77,44.85,44.74,44.74,854900.0,35.2783,35.3414,35.2547,35.2547,854900.0
2006-05-11 10:10:00,44.75,44.75,44.65,44.66,563600.0,35.2626,35.2626,35.1838,35.1917,563600.0
2006-05-11 10:15:00,44.65,44.75,44.55,44.75,523700.0,35.1838,35.2626,35.105,35.2626,523700.0
2006-05-11 10:20:00,44.75,44.86,44.74,44.8,716100.0,35.2626,35.3493,35.2547,35.302,716100.0
2006-05-11 10:25:00,44.81,44.85,44.65,44.69,643000.0,35.3099,35.3414,35.1838,35.2153,643000.0
2006-05-11 10:30:00,44.7,44.71,44.6,44.67,645700.0,35.2232,35.2311,35.1444,35.1995,645700.0
2006-05-11 10:35:00,44.67,44.7,44.64,44.65,432500.0,35.1995,35.2232,35.1759,35.1838,432500.0
2006-05-11 10:40:00,44.63,44.66,44.45,44.45,856400.0,35.168,35.1917,35.0262,35.0262,856400.0
2006-05-11 10:45:00,44.45,44.49,43.93,44.01,1187800.0,35.0262,35.0577,34.6164,34.6795,1187800.0
2006-05-11 10:50:00,44.02,44.45,44.0,44.39,845800.0,34.6873,35.0262,34.6716,34.9789,845800.0
2006-05-11 10:55:00,44.38,44.4,44.32,44.36,345100.0,34.971,34.9868,34.9237,34.9553,345100.0
2006-05-11 11:00:00,44.35,44.56,44.35,44.56,654200.0,34.9474,35.1129,34.9474,35.1129,654200.0
2006-05-11 11:05:00,44.56,44.58,44.46,44.5,575400.0,35.1129,35.1286,35.0341,35.0656,575400.0
2006-05-11 11:10:00,44.49,44.59,44.49,44.5,703000.0,35.0577,35.1365,35.0577,35.0656,703000.0
2006-05-11 11:15:00,44.52,44.54,44.45,44.45,196900.0,35.0813,35.0971,35.0262,35.0262,196900.0
2006-05-11 11:20:00,44.45,44.5,44.45,44.47,180900.0,35.0262,35.0656,35.0262,35.0419,180900.0
2006-05-11 11:25:00,44.46,44.55,44.35,44.36,470200.0,35.0341,35.105,34.9474,34.9553,470200.0
2006-05-11 11:30:00,44.37,44.5,44.35,44.45,275300.0,34.9631,35.0656,34.9474,35.0262,275300.0
2006-05-11 11:35:00,44.45,44.51,44.45,44.48,269600.0,35.0262,35.0735,35.0262,35.0498,269600.0
2006-05-11 11:40:00,44.48,44.52,44.43,44.52,359900.0,35.0498,35.0813,35.0104,35.0813,359900.0
2006-05-11 11:45:00,44.52,44.54,44.46,44.48,497000.0,35.0813,35.0971,35.0341,35.0498,497000.0
2006-05-11 11:50:00,44.48,44.51,44.45,44.48,199100.0,35.0498,35.0735,35.0262,35.0498,199100.0
2006-05-11 11:55:00,44.47,44.49,44.45,44.47,105200.0,35.0419,35.0577,35.0262,35.0419,105200.0
2006-05-11 12:00:00,44.46,44.48,44.45,44.47,245000.0,35.0341,35.0498,35.0262,35.0419,245000.0
2006-05-11 12:05:00,44.46,44.48,44.45,44.46,178300.0,35.0341,35.0498,35.0262,35.0341,178300.0
2006-05-11 12:10:00,44.47,44.48,44.4,44.47,124200.0,35.0419,35.0498,34.9868,35.0419,124200.0
2006-05-11 12:15:00,44.46,44.5,44.45,44.47,54800.0,35.0341,35.0656,35.0262,35.0419,54800.0
2006-05-11 12:20:00,44.48,44.5,44.45,44.47,88000.0,35.0498,35.0656,35.0262,35.0419,88000.0
2006-05-11 12:25:00,44.46,44.47,44.37,44.37,186600.0,35.0341,35.0419,34.9631,34.9631,186600.0
2006-05-11 12:30:00,44.38,44.38,44.25,44.34,316500.0,34.971,34.971,34.8686,34.9395,316500.0
2006-05-11 12:35:00,44.35,44.48,44.34,44.47,145300.0,34.9474,35.0498,34.9395,35.0419,145300.0
2006-05-11 12:40:00,44.47,44.49,44.45,44.46,109900.0,35.0419,35.0577,35.0262,35.0341,109900.0
2006-05-11 12:45:00,44.46,44.46,44.4,44.4,117400.0,35.0341,35.0341,34.9868,34.9868,117400.0
2006-05-11 12:50:00,44.4,44.47,44.39,44.42,124200.0,34.9868,35.0419,34.9789,35.0025,124200.0
2006-05-11 12:55:00,44.42,44.48,44.41,44.46,111600.0,35.0025,35.0498,34.9947,35.0341,111600.0
2006-05-11 13:00:00,44.47,44.62,44.46,44.61,294600.0,35.0419,35.1601,35.0341,35.1523,294600.0
2006-05-11 13:05:00,44.62,44.66,44.55,44.55,211400.0,35.1601,35.1917,35.105,35.105,211400.0
2006-05-11 13:10:00,44.55,44.55,44.5,44.5,330700.0,35.105,35.105,35.0656,35.0656,330700.0
2006-05-11 13:15:00,44.5,44.52,44.46,44.5,281100.0,35.0656,35.0813,35.0341,35.0656,281100.0
2006-05-11 13:20:00,44.5,44.52,44.49,44.5,397400.0,35.0656,35.0813,35.0577,35.0656,397400.0
2006-05-11 13:25:00,44.5,44.51,44.45,44.48,203800.0,35.0656,35.0735,35.0262,35.0498,203800.0
2006-05-11 13:30:00,44.49,44.49,44.46,44.46,70000.0,35.0577,35.0577,35.0341,35.0341,70000.0
2006-05-11 13:35:00,44.47,44.55,44.46,44.55,101200.0,35.0419,35.105,35.0341,35.105,101200.0
2006-05-11 13:40:00,44.55,44.55,44.49,44.49,163800.0,35.105,35.105,35.0577,35.0577,163800.0
2006-05-11 13:45:00,44.49,44.5,44.49,44.49,75900.0,35.0577,35.0656,35.0577,35.0577,75900.0
2006-05-11 13:50:00,44.49,44.59,44.45,44.59,171600.0,35.0577,35.1365,35.0262,35.1365,171600.0
2006-05-11 13:55:00,44.57,44.58,44.46,44.47,95300.0,35.1207,35.1286,35.0341,35.0419,95300.0
2006-05-11 14:00:00,44.48,44.51,44.48,44.5,90900.0,35.0498,35.0735,35.0498,35.0656,90900.0
2006-05-11 14:05:00,44.5,44.51,44.47,44.48,351400.0,35.0656,35.0735,35.0419,35.0498,351400.0
2006-05-11 14:10:00,44.48,44.5,44.48,44.49,295700.0,35.0498,35.0656,35.0498,35.0577,295700.0
2006-05-11 14:15:00,44.5,44.5,44.36,44.4,164100.0,35.0656,35.0656,34.9553,34.9868,164100.0
2006-05-11 14:20:00,44.4,44.47,44.39,44.4,200800.0,34.9868,35.0419,34.9789,34.9868,200800.0
2006-05-11 14:25:00,44.39,44.41,44.38,44.4,207000.0,34.9789,34.9947,34.971,34.9868,207000.0
2006-05-11 14:30:00,44.4,44.51,44.39,44.47,251600.0,34.9868,35.0735,34.9789,35.0419,251600.0
2006-05-11 14:35:00,44.46,44.49,44.41,44.41,128300.0,35.0341,35.0577,34.9947,34.9947,128300.0
2006-05-11 14:40:00,44.41,44.43,44.4,44.41,122200.0,34.9947,35.0104,34.9868,34.9947,122200.0
2006-05-11 14:45:00,44.41,44.43,44.37,44.39,258800.0,34.9947,35.0104,34.9631,34.9789,258800.0
2006-05-11 14:50:00,44.39,44.43,44.37,44.4,183500.0,34.9789,35.0104,34.9631,34.9868,183500.0
2006-05-11 14:55:00,44.39,44.42,44.36,44.4,261300.0,34.9789,35.0025,34.9553,34.9868,261300.0
2006-05-11 15:00:00,44.39,44.46,44.39,44.41,105000.0,34.9789,35.0341,34.9789,34.9947,105000.0
2006-05-11 15:05:00,44.43,44.45,44.37,44.41,168400.0,35.0104,35.0262,34.9631,34.9947,168400.0
2006-05-11 15:10:00,44.38,44.45,44.37,44.42,133400.0,34.971,35.0262,34.9631,35.0025,133400.0
2006-05-11 15:15:00,44.41,44.48,44.4,44.42,133600.0,34.9947,35.0498,34.9868,35.0025,133600.0
2006-05-11 15:20:00,44.42,44.43,44.39,44.41,129100.0,35.0025,35.0104,34.9789,34.9947,129100.0
2006-05-11 15:25:00,44.41,44.44,44.4,44.41,260400.0,34.9947,35.0183,34.9868,34.9947,260400.0
2006-05-11 15:30:00,44.41,44.42,44.34,44.35,335200.0,34.9947,35.0025,34.9395,34.9474,335200.0
2006-05-11 15:35:00,44.35,44.39,44.25,44.26,323200.0,34.9474,34.9789,34.8686,34.8765,323200.0
2006-05-11 15:40:00,44.27,44.28,44.24,44.28,337000.0,34.8843,34.8922,34.8607,34.8922,337000.0
2006-05-11 15:45:00,44.28,44.3,44.22,44.26,311000.0,34.8922,34.908,34.8449,34.8765,311000.0
2006-05-11 15:50:00,44.26,44.33,44.25,44.28,298700.0,34.8765,34.9316,34.8686,34.8922,298700.0
2006-05-11 15:55:00,44.28,44.36,44.24,44.31,513500.0,34.8922,34.9553,34.8607,34.9159,513500.0
2006-05-12 09:30:00,43.93,44.52,43.6,43.85,741800.0,34.6164,35.0813,34.3564,34.5534,741800.0
2006-05-12 09:35:00,43.86,44.2,43.78,44.15,341500.0,34.5613,34.8292,34.4982,34.7898,341500.0
2006-05-12 09:40:00,44.12,44.31,43.99,44.3,267900.0,34.7661,34.9159,34.6637,34.908,267900.0
2006-05-12 09:45:00,44.31,44.32,44.1,44.31,269000.0,34.9159,34.9237,34.7504,34.9159,269000.0
2006-05-12 09:50:00,44.31,44.99,44.27,44.87,417500.0,34.9159,35.4517,34.8843,35.3571,417500.0
2006-05-12 09:55:00,44.81,45.4,44.8,45.4,363000.0,35.3099,35.7748,35.302,35.7748,363000.0
2006-05-12 10:00:00,45.35,45.47,45.09,45.16,572700.0,35.7354,35.8299,35.5305,35.5857,572700.0
2006-05-12 10:05:00,45.16,45.33,44.15,45.2,501900.0,35.5857,35.7196,34.7898,35.6172,501900.0
2006-05-12 10:10:00,45.2,45.6,45.17,45.45,478200.0,35.6172,35.9324,35.5935,35.8142,478200.0
2006-05-12 10:15:00,45.44,45.68,45.42,45.54,568900.0,35.8063,35.9954,35.7905,35.8851,568900.0
2006-05-12 10:20:00,45.56,45.62,45.47,45.56,435900.0,35.9009,35.9481,35.8299,35.9009,435900.0
2006-05-12 10:25:00,45.57,45.57,45.4,45.44,320300.0,35.9087,35.9087,35.7748,35.8063,320300.0
2006-05-12 10:30:00,45.44,45.56,45.25,45.49,191600.0,35.8063,35.9009,35.6566,35.8457,191600.0
2006-05-12 10:35:00,45.49,45.56,45.4,45.45,249500.0,35.8457,35.9009,35.7748,35.8142,249500.0
2006-05-12 10:40:00,45.46,45.67,45.46,45.61,581800.0,35.8221,35.9875,35.8221,35.9403,581800.0
2006-05-12 10:45:00,45.61,45.64,45.46,45.54,201600.0,35.9403,35.9639,35.8221,35.8851,201600.0
2006-05-12 10:50:00,45.54,45.59,45.45,45.55,168100.0,35.8851,35.9245,35.8142,35.893,168100.0
2006-05-12 10:55:00,45.55,45.7,45.5,45.7,163000.0,35.893,36.0112,35.8536,36.0112,163000.0
2006-05-12 11:00:00,45.7,45.94,45.66,45.9,375500.0,36.0112,36.2003,35.9797,36.1688,375500.0
2006-05-12 11:05:00,45.91,45.91,45.72,45.87,250900.0,36.1766,36.1766,36.0269,36.1451,250900.0
2006-05-12 11:10:00,45.82,45.89,45.62,45.63,174300.0,36.1057,36.1609,35.9481,35.956,174300.0
2006-05-12 11:15:00,45.62,45.76,45.56,45.6,162900.0,35.9481,36.0585,35.9009,35.9324,162900.0
2006-05-12 11:20:00,45.6,45.66,45.52,45.66,184600.0,35.9324,35.9797,35.8693,35.9797,184600.0
2006-05-12 11:25:00,45.66,45.74,45.6,45.71,153300.0,35.9797,36.0427,35.9324,36.0191,153300.0
2006-05-12 11:30:00,45.71,45.72,45.57,45.68,187000.0,36.0191,36.0269,35.9087,35.9954,187000.0
2006-05-12 11:35:00,45.68,45.74,45.67,45.74,118400.0,35.9954,36.0427,35.9875,36.0427,118400.0
2006-05-12 11:40:00,45.73,45.79,45.7,45.79,123500.0,36.0348,36.0821,36.0112,36.0821,123500.0
2006-05-12 11:45:00,45.79,45.9,45.78,45.85,129400.0,36.0821,36.1688,36.0742,36.1294,129400.0
2006-05-12 11:50:00,45.85,45.9,45.84,45.9,101800.0,36.1294,36.1688,36.1215,36.1688,101800.0
2006-05-12 11:55:00,45.88,45.9,45.81,45.81,154400.0,36.153,36.1688,36.0979,36.0979,154400.0
2006-05-12 12:00:00,45.84,45.96,45.83,45.91,140200.0,36.1215,36.216,36.1136,36.1766,140200.0
2006-05-12 12:05:00,45.92,46.17,45.92,46.1,279700.0,36.1845,36.3815,36.1845,36.3264,279700.0
2006-05-12 12:10:00,46.1,46.11,46.03,46.04,179400.0,36.3264,36.3342,36.2712,36.2791,179400.0
2006-05-12 12:15:00,46.05,46.07,45.94,46.07,143100.0,36.287,36.3027,36.2003,36.3027,143100.0
2006-05-12 12:20:00,46.06,46.1,45.95,45.95,108100.0,36.2948,36.3264,36.2082,36.2082,108100.0
2006-05-12 12:25:00,45.95,46.1,45.95,46.05,135200.0,36.2082,36.3264,36.2082,36.287,135200.0
2006-05-12 12:30:00,46.04,46.1,45.91,45.99,196100.0,36.2791,36.3264,36.1766,36.2397,196100.0
2006-05-12 12:35:00,46.0,46.0,45.83,45.83,203300.0,36.2476,36.2476,36.1136,36.1136,203300.0
2006-05-12 12:40:00,45.83,45.99,45.8,45.98,169400.0,36.1136,36.2397,36.09,36.2318,169400.0
2006-05-12 12:45:00,45.99,46.09,45.94,46.04,122000.0,36.2397,36.3185,36.2003,36.2791,122000.0
2006-05-12 12:50:00,46.04,46.05,45.86,45.88,97300.0,36.2791,36.287,36.1372,36.153,97300.0
2006-05-12 12:55:00,45.88,45.92,45.8,45.89,83000.0,36.153,36.1845,36.09,36.1609,83000.0
2006-05-12 13:00:00,45.88,45.9,45.83,45.83,108400.0,36.153,36.1688,36.1136,36.1136,108400.0
2006-05-12 13:05:00,45.85,45.86,45.73,45.79,76500.0,36.1294,36.1372,36.0348,36.0821,76500.0
2006-05-12 13:10:00,45.79,45.86,45.65,45.71,111700.0,36.0821,36.1372,35.9718,36.0191,111700.0
2006-05-12 13:15:00,45.71,45.77,45.68,45.71,111300.0,36.0191,36.0663,35.9954,36.0191,111300.0
2006-05-12 13:20:00,45.71,45.73,45.66,45.68,97400.0,36.0191,36.0348,35.9797,35.9954,97400.0
2006-05-12 13:25:00,45.67,45.77,45.65,45.71,155900.0,35.9875,36.0663,35.9718,36.0191,155900.0
2006-05-12 13:30:00,45.72,45.88,45.67,45.81,132300.0,36.0269,36.153,35.9875,36.0979,132300.0
2006-05-12 13:35:00,45.81,45.82,45.63,45.67,78500.0,36.0979,36.1057,35.956,35.9875,78500.0
2006-05-12 13:40:00,45.67,45.78,45.65,45.73,87300.0,35.9875,36.0742,35.9718,36.0348,87300.0
2006-05-12 13:45:00,45.72,45.79,45.71,45.72,93100.0,36.0269,36.0821,36.0191,36.0269,93100.0
2006-05-12 13:50:00,45.72,45.75,45.69,45.73,137800.0,36.0269,36.0506,36.0033,36.0348,137800.0
2006-05-12 13:55:00,45.73,45.81,45.72,45.79,67500.0,36.0348,36.0979,36.0269,36.0821,67500.0
2006-05-12 14:00:00,45.78,45.79,45.75,45.76,100500.0,36.0742,36.0821,36.0506,36.0585,100500.0
2006-05-12 14:05:00,45.76,45.79,45.75,45.77,94000.0,36.0585,36.0821,36.0506,36.0663,94000.0
2006-05-12 14:10:00,45.77,45.87,45.76,45.83,130200.0,36.0663,36.1451,36.0585,36.1136,130200.0
2006-05-12 14:15:00,45.84,45.9,45.8,45.81,90800.0,36.1215,36.1688,36.09,36.0979,90800.0
2006-05-12 14:20:00,45.82,45.95,45.81,45.83,98500.0,36.1057,36.2082,36.0979,36.1136,98500.0
2006-05-12 14:25:00,45.84,45.94,45.81,45.88,85100.0,36.1215,36.2003,36.0979,36.153,85100.0
2006-05-12 14:30:00,45.87,45.95,45.86,45.91,197900.0,36.1451,36.2082,36.1372,36.1766,197900.0
2006-05-12 14:35:00,45.9,45.94,45.87,45.9,192500.0,36.1688,36.2003,36.1451,36.1688,192500.0
2006-05-12 14:40:00,45.9,45.93,45.87,45.89,159000.0,36.1688,36.1924,36.1451,36.1609,159000.0
2006-05-12 14:45:00,45.88,46.0,45.88,45.97,157600.0,36.153,36.2476,36.153,36.2239,157600.0
2006-05-12 14:50:00,45.97,46.1,45.85,45.86,238100.0,36.2239,36.3264,36.1294,36.1372,238100.0
2006-05-12 14:55:00,45.87,45.91,45.72,45.8,152200.0,36.1451,36.1766,36.0269,36.09,152200.0
2006-05-12 15:00:00,45.8,45.96,45.78,45.94,230200.0,36.09,36.216,36.0742,36.2003,230200.0
2006-05-12 15:05:00,45.93,45.94,45.9,45.9,193400.0,36.1924,36.2003,36.1688,36.1688,193400.0
2006-05-12 15:10:00,45.9,45.91,45.82,45.87,255700.0,36.1688,36.1766,36.1057,36.1451,255700.0
2006-05-12 15:15:00,45.87,45.97,45.87,45.96,148200.0,36.1451,36.2239,36.1451,36.216,148200.0
2006-05-12 15:20:00,45.95,45.99,45.86,45.91,188600.0,36.2082,36.2397,36.1372,36.1766,188600.0
2006-05-12 15:25:00,45.9,46.0,45.9,45.93,168000.0,36.1688,36.2476,36.1688,36.1924,168000.0
2006-05-12 15:30:00,45.93,45.94,45.77,45.77,137900.0,36.1924,36.2003,36.0663,36.0663,137900.0
2006-05-12 15:35:00,45.77,45.8,45.69,45.79,172400.0,36.0663,36.09,36.0033,36.0821,172400.0
2006-05-12 15:40:00,45.8,45.87,45.78,45.85,274300.0,36.09,36.1451,36.0742,36.1294,274300.0
2006-05-12 15:45:00,45.86,45.9,45.84,45.88,334700.0,36.1372,36.1688,36.1215,36.153,334700.0
2006-05-12 15:50:00,45.88,45.89,45.75,45.81,204100.0,36.153,36.1609,36.0506,36.0979,204100.0
2006-05-12 15:55:00,45.81,45.89,45.79,45.88,357800.0,36.0979,36.1609,36.0821,36.153,357800.0
2006-05-15 09:30:00,45.85,46.43,45.84,46.4,316600.0,36.1294,36.5864,36.1215,36.5628,316600.0
2006-05-15 09:35:00,46.41,46.99,46.1,46.16,247900.0,36.5706,37.0277,36.3264,36.3736,247900.0
2006-05-15 09:40:00,46.16,46.35,46.08,46.13,217300.0,36.3736,36.5234,36.3106,36.35,217300.0
2006-05-15 09:45:00,46.14,46.21,46.0,46.1,146000.0,36.3579,36.413,36.2476,36.3264,146000.0
2006-05-15 09:50:00,46.1,46.1,45.64,45.79,160800.0,36.3264,36.3264,35.9639,36.0821,160800.0
2006-05-15 09:55:00,45.77,45.99,45.6,45.99,160500.0,36.0663,36.2397,35.9324,36.2397,160500.0
2006-05-15 10:00:00,45.93,46.1,45.82,46.07,128800.0,36.1924,36.3264,36.1057,36.3027,128800.0
2006-05-15 10:05:00,46.05,46.35,45.97,46.31,159300.0,36.287,36.5234,36.2239,36.4918,159300.0
2006-05-15 10:10:00,46.3,46.42,46.28,46.41,265000.0,36.484,36.5785,36.4682,36.5706,265000.0
2006-05-15 10:15:00,46.41,46.6,46.25,46.53,356000.0,36.5706,36.7204,36.4446,36.6652,356000.0
2006-05-15 10:20:00,46.54,46.76,46.54,46.59,332600.0,36.6731,36.8464,36.6731,36.7125,332600.0
2006-05-15 10:25:00,46.58,46.59,46.46,46.51,151600.0,36.7046,36.7125,36.61,36.6494,151600.0
2006-05-15 10:30:00,46.52,46.56,46.38,46.43,200500.0,36.6573,36.6888,36.547,36.5864,200500.0
2006-05-15 10:35:00,46.44,46.59,46.28,46.5,151000.0,36.5943,36.7125,36.4682,36.6416,151000.0
2006-05-15 10:40:00,46.5,46.54,46.29,46.4,111000.0,36.6416,36.6731,36.4761,36.5628,111000.0
2006-05-15 10:45:00,46.37,46.45,46.28,46.38,103500.0,36.5391,36.6022,36.4682,36.547,103500.0
2006-05-15 10:50:00,46.38,46.41,46.23,46.24,105700.0,36.547,36.5706,36.4288,36.4367,105700.0
2006-05-15 10:55:00,46.23,46.36,46.14,46.23,182900.0,36.4288,36.5312,36.3579,36.4288,182900.0
2006-05-15 11:00:00,46.23,46.38,46.15,46.28,102400.0,36.4288,36.547,36.3658,36.4682,102400.0
2006-05-15 11:05:00,46.28,46.36,46.26,46.33,107300.0,36.4682,36.5312,36.4524,36.5076,107300.0
2006-05-15 11:10:00,46.32,46.37,46.27,46.36,150700.0,36.4997,36.5391,36.4603,36.5312,150700.0
2006-05-15 11:15:00,46.36,46.48,46.3,46.35,142700.0,36.5312,36.6258,36.484,36.5234,142700.0
2006-05-15 11:20:00,46.37,46.46,46.34,46.36,145400.0,36.5391,36.61,36.5155,36.5312,145400.0
2006-05-15 11:25:00,46.35,46.36,46.27,46.27,77800.0,36.5234,36.5312,36.4603,36.4603,77800.0
2006-05-15 11:30:00,46.28,46.44,46.27,46.35,80100.0,36.4682,36.5943,36.4603,36.5234,80100.0
2006-05-15 11:35:00,46.35,46.45,46.32,46.4,92200.0,36.5234,36.6022,36.4997,36.5628,92200.0
2006-05-15 11:40:00,46.39,46.5,46.37,46.48,87900.0,36.5549,36.6416,36.5391,36.6258,87900.0
2006-05-15 11:45:00,46.48,46.58,46.48,46.57,163400.0,36.6258,36.7046,36.6258,36.6967,163400.0
2006-05-15 11:50:00,46.56,46.59,46.52,46.55,138200.0,36.6888,36.7125,36.6573,36.681,138200.0
2006-05-15 11:55:00,46.54,46.54,46.44,46.47,75600.0,36.6731,36.6731,36.5943,36.6179,75600.0
2006-05-15 12:00:00,46.47,46.61,46.47,46.57,119100.0,36.6179,36.7282,36.6179,36.6967,119100.0
2006-05-15 12:05:00,46.58,46.58,46.46,46.51,57700.0,36.7046,36.7046,36.61,36.6494,57700.0
2006-05-15 12:10:00,46.51,46.55,46.48,46.5,75100.0,36.6494,36.681,36.6258,36.6416,75100.0
2006-05-15 12:15:00,46.5,46.51,46.46,46.46,68900.0,36.6416,36.6494,36.61,36.61,68900.0
2006-05-15 12:20:00,46.48,46.48,46.39,46.4,59200.0,36.6258,36.6258,36.5549,36.5628,59200.0
2006-05-15 12:25:00,46.4,46.43,46.35,46.43,62400.0,36.5628,36.5864,36.5234,36.5864,62400.0
2006-05-15 12:30:00,46.42,46.48,46.41,46.41,58200.0,36.5785,36.6258,36.5706,36.5706,58200.0
2006-05-15 12:35:00,46.41,46.49,46.39,46.48,91500.0,36.5706,36.6337,36.5549,36.6258,91500.0
2006-05-15 12:40:00,46.48,46.53,46.48,46.51,77500.0,36.6258,36.6652,36.6258,36.6494,77500.0
2006-05-15 12:45:00,46.5,46.58,46.5,46.52,63200.0,36.6416,36.7046,36.6416,36.6573,63200.0
2006-05-15 12:50:00,46.51,46.6,46.5,46.58,81800.0,36.6494,36.7204,36.6416,36.7046,81800.0
2006-05-15 12:55:00,46.58,46.58,46.47,46.53,102500.0,36.7046,36.7046,36.6179,36.6652,102500.0
2006-05-15 13:00:00,46.54,46.58,46.5,46.52,110400.0,36.6731,36.7046,36.6416,36.6573,110400.0
2006-05-15 13:05:00,46.53,46.71,46.52,46.71,173900.0,36.6652,36.807,36.6573,36.807,173900.0
2006-05-15 13:10:00,46.71,46.79,46.69,46.79,174900.0,36.807,36.8701,36.7913,36.8701,174900.0
2006-05-15 13:15:00,46.79,46.81,46.75,46.77,390800.0,36.8701,36.8858,36.8386,36.8543,390800.0
2006-05-15 13:20:00,46.77,46.82,46.72,46.73,249900.0,36.8543,36.8937,36.8149,36.8228,249900.0
2006-05-15 13:25:00,46.74,46.75,46.7,46.74,151600.0,36.8307,36.8386,36.7992,36.8307,151600.0
2006-05-15 13:30:00,46.74,46.8,46.73,46.75,128800.0,36.8307,36.878,36.8228,36.8386,128800.0
2006-05-15 13:35:00,46.75,46.76,46.57,46.6,193000.0,36.8386,36.8464,36.6967,36.7204,193000.0
2006-05-15 13:40:00,46.6,46.61,46.45,46.52,180100.0,36.7204,36.7282,36.6022,36.6573,180100.0
2006-05-15 13:45:00,46.52,46.52,46.37,46.48,97400.0,36.6573,36.6573,36.5391,36.6258,97400.0
2006-05-15 13:50:00,46.5,46.5,46.4,46.44,131600.0,36.6416,36.6416,36.5628,36.5943,131600.0
2006-05-15 13:55:00,46.43,46.43,46.28,46.38,111400.0,36.5864,36.5864,36.4682,36.547,111400.0
2006-05-15 14:00:00,46.39,46.43,46.38,46.42,85300.0,36.5549,36.5864,36.547,36.5785,85300.0
2006-05-15 14:05:00,46.42,46.42,46.26,46.28,78600.0,36.5785,36.5785,36.4524,36.4682,78600.0
2006-05-15 14:10:00,46.27,46.27,46.13,46.14,171800.0,36.4603,36.4603,36.35,36.3579,171800.0
2006-05-15 14:15:00,46.14,46.2,46.11,46.13,130800.0,36.3579,36.4052,36.3342,36.35,130800.0
2006-05-15 14:20:00,46.14,46.31,46.14,46.28,160400.0,36.3579,36.4918,36.3579,36.4682,160400.0
2006-05-15 14:25:00,46.29,46.4,46.28,46.38,98900.0,36.4761,36.5628,36.4682,36.547,98900.0
2006-05-15 14:30:00,46.38,46.4,46.31,46.35,119600.0,36.547,36.5628,36.4918,36.5234,119600.0
2006-05-15 14:35:00,46.36,46.43,46.33,46.43,105900.0,36.5312,36.5864,36.5076,36.5864,105900.0
2006-05-15 14:40:00,46.43,46.48,46.34,46.37,103700.0,36.5864,36.6258,36.5155,36.5391,103700.0
2006-05-15 14:45:00,46.36,46.49,46.32,46.49,139800.0,36.5312,36.6337,36.4997,36.6337,139800.0
2006-05-15 14:50:00,46.44,46.46,46.32,46.33,72300.0,36.5943,36.61,36.4997,36.5076,72300.0
2006-05-15 14:55:00,46.32,46.38,46.3,46.32,109800.0,36.4997,36.547,36.484,36.4997,109800.0
2006-05-15 15:00:00,46.31,46.32,46.25,46.31,101100.0,36.4918,36.4997,36.4446,36.4918,101100.0
2006-05-15 15:05:00,46.3,46.44,46.3,46.44,120100.0,36.484,36.5943,36.484,36.5943,120100.0
2006-05-15 15:10:00,46.43,46.55,46.42,46.55,198300.0,36.5864,36.681,36.5785,36.681,198300.0
2006-05-15 15:15:00,46.55,46.66,46.53,46.62,144100.0,36.681,36.7676,36.6652,36.7361,144100.0
2006-05-15 15:20:00,46.62,46.66,46.58,46.6,127000.0,36.7361,36.7676,36.7046,36.7204,127000.0
2006-05-15 15:25:00,46.59,46.67,46.56,46.6,153400.0,36.7125,36.7755,36.6888,36.7204,153400.0
2006-05-15 15:30:00,46.6,46.63,46.56,46.57,142200.0,36.7204,36.744,36.6888,36.6967,142200.0
2006-05-15 15:35:00,46.57,46.6,46.39,46.51,122100.0,36.6967,36.7204,36.5549,36.6494,122100.0
2006-05-15 15:40:00,46.52,46.62,46.43,46.62,212100.0,36.6573,36.7361,36.5864,36.7361,212100.0
2006-05-15 15:45:00,46.61,46.68,46.59,46.65,189900.0,36.7282,36.7834,36.7125,36.7598,189900.0
2006-05-15 15:50:00,46.64,46.72,46.59,46.61,196400.0,36.7519,36.8149,36.7125,36.7282,196400.0
2006-05-15 15:55:00,46.61,46.79,46.61,46.71,303500.0,36.7282,36.8701,36.7282,36.807,303500.0
2006-05-16 09:30:00,47.07,47.08,47.07,47.08,900.0,37.0907,37.0986,37.0907,37.0986,900.0
2006-05-16 09:35:00,47.06,47.07,46.89,47.01,463200.0,37.0828,37.0907,36.9489,37.0434,463200.0
2006-05-16 09:40:00,47.01,47.23,46.95,47.21,213300.0,37.0434,37.2168,36.9962,37.201,213300.0
2006-05-16 09:45:00,47.21,47.9,47.2,47.87,335000.0,37.201,37.7448,37.1932,37.7211,335000.0
2006-05-16 09:50:00,47.88,47.9,47.65,47.78,349200.0,37.729,37.7448,37.5478,37.6502,349200.0
2006-05-16 09:55:00,47.81,47.81,47.43,47.58,208800.0,37.6738,37.6738,37.3744,37.4926,208800.0
2006-05-16 10:00:00,47.58,47.63,47.2,47.28,235500.0,37.4926,37.532,37.1932,37.2562,235500.0
2006-05-16 10:05:00,47.28,47.68,47.27,47.57,340300.0,37.2562,37.5714,37.2483,37.4847,340300.0
2006-05-16 10:10:00,47.56,47.75,47.56,47.66,280300.0,37.4768,37.6266,37.4768,37.5556,280300.0
2006-05-16 10:15:00,47.65,47.66,47.33,47.5,174500.0,37.5478,37.5556,37.2956,37.4296,174500.0
2006-05-16 10:20:00,47.52,47.59,47.43,47.52,119400.0,37.4453,37.5005,37.3744,37.4453,119400.0
2006-05-16 10:25:00,47.52,47.61,47.5,47.6,216700.0,37.4453,37.5162,37.4296,37.5084,216700.0
2006-05-16 10:30:00,47.6,47.6,47.37,47.46,170700.0,37.5084,37.5084,37.3271,37.398,170700.0
2006-05-16 10:35:00,47.44,47.46,47.24,47.28,153000.0,37.3823,37.398,37.2247,37.2562,153000.0
2006-05-16 10:40:00,47.3,47.44,47.29,47.35,124100.0,37.272,37.3823,37.2641,37.3114,124100.0
2006-05-16 10:45:00,47.35,47.37,47.25,47.34,137600.0,37.3114,37.3271,37.2326,37.3035,137600.0
2006-05-16 10:50:00,47.35,47.35,47.08,47.25,138400.0,37.3114,37.3114,37.0986,37.2326,138400.0
2006-05-16 10:55:00,47.26,47.35,47.11,47.11,149900.0,37.2404,37.3114,37.1222,37.1222,149900.0
2006-05-16 11:00:00,47.11,47.25,47.11,47.23,115900.0,37.1222,37.2326,37.1222,37.2168,115900.0
2006-05-16 11:05:00,47.23,47.36,47.22,47.32,174300.0,37.2168,37.3192,37.2089,37.2877,174300.0
2006-05-16 11:10:00,47.32,47.42,47.32,47.32,151600.0,37.2877,37.3665,37.2877,37.2877,151600.0
2006-05-16 11:15:00,47.32,47.4,47.3,47.38,169600.0,37.2877,37.3508,37.272,37.335,169600.0
2006-05-16 11:20:00,47.4,47.42,47.3,47.41,220400.0,37.3508,37.3665,37.272,37.3586,220400.0
2006-05-16 11:25:00,47.41,47.44,47.38,47.4,140100.0,37.3586,37.3823,37.335,37.3508,140100.0
2006-05-16 11:30:00,47.4,47.45,47.39,47.4,96500.0,37.3508,37.3902,37.3429,37.3508,96500.0
2006-05-16 11:35:00,47.4,47.44,47.37,47.44,88600.0,37.3508,37.3823,37.3271,37.3823,88600.0
2006-05-16 11:40:00,47.44,47.44,47.37,47.37,139900.0,37.3823,37.3823,37.3271,37.3271,139900.0
2006-05-16 11:45:00,47.38,47.42,47.36,47.41,95300.0,37.335,37.3665,37.3192,37.3586,95300.0
2006-05-16 11:50:00,47.41,47.43,47.34,47.4,204200.0,37.3586,37.3744,37.3035,37.3508,204200.0
2006-05-16 11:55:00,47.39,47.41,47.33,47.35,64000.0,37.3429,37.3586,37.2956,37.3114,64000.0
2006-05-16 12:00:00,47.35,47.43,47.28,47.39,117900.0,37.3114,37.3744,37.2562,37.3429,117900.0
2006-05-16 12:05:00,47.4,47.42,47.3,47.42,184800.0,37.3508,37.3665,37.272,37.3665,184800.0
2006-05-16 12:10:00,47.42,47.45,47.38,47.41,127400.0,37.3665,37.3902,37.335,37.3586,127400.0
2006-05-16 12:15:00,47.4,47.41,47.39,47.41,68600.0,37.3508,37.3586,37.3429,37.3586,68600.0
2006-05-16 12:20:00,47.41,47.41,47.32,47.36,124600.0,37.3586,37.3586,37.2877,37.3192,124600.0
2006-05-16 12:25:00,47.36,47.38,47.34,47.37,87900.0,37.3192,37.335,37.3035,37.3271,87900.0
2006-05-16 12:30:00,47.38,47.38,47.35,47.35,31700.0,37.335,37.335,37.3114,37.3114,31700.0
2006-05-16 12:35:00,47.35,47.47,47.33,47.4,132000.0,37.3114,37.4059,37.2956,37.3508,132000.0
2006-05-16 12:40:00,47.4,47.41,47.39,47.4,258400.0,37.3508,37.3586,37.3429,37.3508,258400.0
2006-05-16 12:45:00,47.4,47.44,47.39,47.41,135900.0,37.3508,37.3823,37.3429,37.3586,135900.0
2006-05-16 12:50:00,47.4,47.44,47.36,47.42,58500.0,37.3508,37.3823,37.3192,37.3665,58500.0
2006-05-16 12:55:00,47.42,47.45,47.37,47.45,70400.0,37.3665,37.3902,37.3271,37.3902,70400.0
2006-05-16 13:00:00,47.44,47.45,47.38,47.4,74100.0,37.3823,37.3902,37.335,37.3508,74100.0
2006-05-16 13:05:00,47.4,47.44,47.38,47.43,101000.0,37.3508,37.3823,37.335,37.3744,101000.0
2006-05-16 13:10:00,47.43,47.45,47.4,47.43,102800.0,37.3744,37.3902,37.3508,37.3744,102800.0
2006-05-16 13:15:00,47.44,47.45,47.36,47.41,94700.0,37.3823,37.3902,37.3192,37.3586,94700.0
2006-05-16 13:20:00,47.41,47.41,47.39,47.4,34900.0,37.3586,37.3586,37.3429,37.3508,34900.0
2006-05-16 13:25:00,47.4,47.45,47.4,47.43,69800.0,37.3508,37.3902,37.3508,37.3744,69800.0
2006-05-16 13:30:00,47.43,47.49,47.42,47.45,60300.0,37.3744,37.4217,37.3665,37.3902,60300.0
2006-05-16 13:35:00,47.46,47.47,47.42,47.43,67800.0,37.398,37.4059,37.3665,37.3744,67800.0
2006-05-16 13:40:00,47.42,47.42,47.38,47.41,76400.0,37.3665,37.3665,37.335,37.3586,76400.0
2006-05-16 13:45:00,47.41,47.43,47.38,47.39,86100.0,37.3586,37.3744,37.335,37.3429,86100.0
2006-05-16 13:50:00,47.39,47.42,47.38,47.41,81700.0,37.3429,37.3665,37.335,37.3586,81700.0
2006-05-16 13:55:00,47.41,47.44,47.4,47.43,58200.0,37.3586,37.3823,37.3508,37.3744,58200.0
2006-05-16 14:00:00,47.42,47.44,47.4,47.42,73700.0,37.3665,37.3823,37.3508,37.3665,73700.0
2006-05-16 14:05:00,47.42,47.44,47.42,47.44,59800.0,37.3665,37.3823,37.3665,37.3823,59800.0
2006-05-16 14:10:00,47.43,47.44,47.39,47.4,96200.0,37.3744,37.3823,37.3429,37.3508,96200.0
2006-05-16 14:15:00,47.4,47.44,47.4,47.4,87900.0,37.3508,37.3823,37.3508,37.3508,87900.0
2006-05-16 14:20:00,47.4,47.42,47.39,47.4,140600.0,37.3508,37.3665,37.3429,37.3508,140600.0
2006-05-16 14:25:00,47.4,47.41,47.35,47.36,90500.0,37.3508,37.3586,37.3114,37.3192,90500.0
2006-05-16 14:30:00,47.35,47.44,47.35,47.42,87500.0,37.3114,37.3823,37.3114,37.3665,87500.0
2006-05-16 14:35:00,47.42,47.45,47.4,47.44,64800.0,37.3665,37.3902,37.3508,37.3823,64800.0
2006-05-16 14:40:00,47.44,47.46,47.35,47.35,76000.0,37.3823,37.398,37.3114,37.3114,76000.0
2006-05-16 14:45:00,47.37,47.37,47.31,47.34,94200.0,37.3271,37.3271,37.2798,37.3035,94200.0
2006-05-16 14:50:00,47.34,47.36,47.33,47.36,70900.0,37.3035,37.3192,37.2956,37.3192,70900.0
2006-05-16 14:55:00,47.36,47.37,47.32,47.37,95200.0,37.3192,37.3271,37.2877,37.3271,95200.0
2006-05-16 15:00:00,47.36,47.43,47.36,47.37,92400.0,37.3192,37.3744,37.3192,37.3271,92400.0
2006-05-16 15:05:00,47.37,47.38,47.3,47.3,63100.0,37.3271,37.335,37.272,37.272,63100.0
2006-05-16 15:10:00,47.3,47.31,47.22,47.3,134800.0,37.272,37.2798,37.2089,37.272,134800.0
2006-05-16 15:15:00,47.29,47.32,47.25,47.29,122300.0,37.2641,37.2877,37.2326,37.2641,122300.0
2006-05-16 15:20:00,47.3,47.32,47.28,47.28,132600.0,37.272,37.2877,37.2562,37.2562,132600.0
2006-05-16 15:25:00,47.28,47.28,47.22,47.22,79000.0,37.2562,37.2562,37.2089,37.2089,79000.0
2006-05-16 15:30:00,47.22,47.26,47.21,47.23,141600.0,37.2089,37.2404,37.201,37.2168,141600.0
2006-05-16 15:35:00,47.23,47.24,47.12,47.13,144200.0,37.2168,37.2247,37.1301,37.138,144200.0
2006-05-16 15:40:00,47.13,47.18,47.11,47.11,150700.0,37.138,37.1774,37.1222,37.1222,150700.0
2006-05-16 15:45:00,47.12,47.12,47.0,47.01,209800.0,37.1301,37.1301,37.0356,37.0434,209800.0
2006-05-16 15:50:00,47.01,47.06,46.98,47.05,260000.0,37.0434,37.0828,37.0198,37.075,260000.0
2006-05-16 15:55:00,47.06,47.11,47.0,47.0,273300.0,37.0828,37.1222,37.0356,37.0356,273300.0
2006-05-17 09:30:00,46.78,47.06,46.78,47.01,149200.0,36.8622,37.0828,36.8622,37.0434,149200.0
2006-05-17 09:35:00,47.05,47.47,47.05,47.43,120700.0,37.075,37.4059,37.075,37.3744,120700.0
2006-05-17 09:40:00,47.43,47.47,47.18,47.31,185000.0,37.3744,37.4059,37.1774,37.2798,185000.0
2006-05-17 09:45:00,47.32,47.5,47.31,47.48,114500.0,37.2877,37.4296,37.2798,37.4138,114500.0
2006-05-17 09:50:00,47.48,47.68,47.48,47.61,239800.0,37.4138,37.5714,37.4138,37.5162,239800.0
2006-05-17 09:55:00,47.62,47.63,47.35,47.38,151700.0,37.5241,37.532,37.3114,37.335,151700.0
2006-05-17 10:00:00,47.42,47.45,47.25,47.29,134200.0,37.3665,37.3902,37.2326,37.2641,134200.0
2006-05-17 10:05:00,47.29,47.48,47.29,47.32,181400.0,37.2641,37.4138,37.2641,37.2877,181400.0
2006-05-17 10:10:00,47.32,47.35,47.26,47.31,119600.0,37.2877,37.3114,37.2404,37.2798,119600.0
2006-05-17 10:15:00,47.32,47.56,47.29,47.51,121600.0,37.2877,37.4768,37.2641,37.4374,121600.0
2006-05-17 10:20:00,47.51,47.52,47.41,47.46,83900.0,37.4374,37.4453,37.3586,37.398,83900.0
2006-05-17 10:25:00,47.44,47.46,47.3,47.36,85500.0,37.3823,37.398,37.272,37.3192,85500.0
2006-05-17 10:30:00,47.35,47.47,47.35,47.47,79000.0,37.3114,37.4059,37.3114,37.4059,79000.0
2006-05-17 10:35:00,47.47,47.49,47.4,47.45,91900.0,37.4059,37.4217,37.3508,37.3902,91900.0
2006-05-17 10:40:00,47.42,47.42,47.32,47.35,66800.0,37.3665,37.3665,37.2877,37.3114,66800.0
2006-05-17 10:45:00,47.35,47.4,47.33,47.4,44800.0,37.3114,37.3508,37.2956,37.3508,44800.0
2006-05-17 10:50:00,47.4,47.46,47.3,47.34,94800.0,37.3508,37.398,37.272,37.3035,94800.0
2006-05-17 10:55:00,47.35,47.36,47.27,47.28,57300.0,37.3114,37.3192,37.2483,37.2562,57300.0
2006-05-17 11:00:00,47.27,47.28,47.05,47.05,95400.0,37.2483,37.2562,37.075,37.075,95400.0
2006-05-17 11:05:00,47.1,47.13,47.0,47.04,146000.0,37.1144,37.138,37.0356,37.0671,146000.0
2006-05-17 11:10:00,47.04,47.06,46.94,46.94,90000.0,37.0671,37.0828,36.9883,36.9883,90000.0
2006-05-17 11:15:00,46.94,46.94,46.75,46.85,538000.0,36.9883,36.9883,36.8386,36.9174,538000.0
2006-05-17 11:20:00,46.86,46.93,46.83,46.88,139200.0,36.9252,36.9804,36.9016,36.941,139200.0
2006-05-17 11:25:00,46.88,46.93,46.53,46.53,132400.0,36.941,36.9804,36.6652,36.6652,132400.0
2006-05-17 11:30:00,46.5,46.5,46.2,46.25,359200.0,36.6416,36.6416,36.4052,36.4446,359200.0
2006-05-17 11:35:00,46.25,46.67,46.24,46.66,189200.0,36.4446,36.7755,36.4367,36.7676,189200.0
2006-05-17 11:40:00,46.66,46.72,46.58,46.7,87600.0,36.7676,36.8149,36.7046,36.7992,87600.0
2006-05-17 11:45:00,46.69,46.82,46.69,46.76,123200.0,36.7913,36.8937,36.7913,36.8464,123200.0
2006-05-17 11:50:00,46.75,46.83,46.67,46.79,51700.0,36.8386,36.9016,36.7755,36.8701,51700.0
2006-05-17 11:55:00,46.79,47.1,46.79,46.96,114900.0,36.8701,37.1144,36.8701,37.004,114900.0
2006-05-17 12:00:00,46.98,47.02,46.95,47.0,23600.0,37.0198,37.0513,36.9962,37.0356,23600.0
2006-05-17 12:05:00,47.01,47.07,46.98,47.05,84500.0,37.0434,37.0907,37.0198,37.075,84500.0
2006-05-17 12:10:00,47.05,47.06,46.98,47.0,59400.0,37.075,37.0828,37.0198,37.0356,59400.0
2006-05-17 12:15:00,47.0,47.15,46.99,47.12,89700.0,37.0356,37.1538,37.0277,37.1301,89700.0
2006-05-17 12:20:00,47.13,47.13,46.97,46.97,49700.0,37.138,37.138,37.0119,37.0119,49700.0
2006-05-17 12:25:00,46.97,47.08,46.91,47.03,93500.0,37.0119,37.0986,36.9646,37.0592,93500.0
2006-05-17 12:30:00,47.02,47.15,47.02,47.08,61800.0,37.0513,37.1538,37.0513,37.0986,61800.0
2006-05-17 12:35:00,47.05,47.16,47.05,47.16,33700.0,37.075,37.1616,37.075,37.1616,33700.0
2006-05-17 12:40:00,47.15,47.4,47.15,47.35,122300.0,37.1538,37.3508,37.1538,37.3114,122300.0
2006-05-17 12:45:00,47.35,47.37,47.26,47.3,83700.0,37.3114,37.3271,37.2404,37.272,83700.0
2006-05-17 12:50:00,47.3,47.45,47.27,47.39,109600.0,37.272,37.3902,37.2483,37.3429,109600.0
2006-05-17 12:55:00,47.4,47.46,47.33,47.42,112000.0,37.3508,37.398,37.2956,37.3665,112000.0
2006-05-17 13:00:00,47.42,47.49,47.42,47.46,57300.0,37.3665,37.4217,37.3665,37.398,57300.0
2006-05-17 13:05:00,47.45,47.5,47.4,47.41,76900.0,37.3902,37.4296,37.3508,37.3586,76900.0
2006-05-17 13:10:00,47.43,47.43,47.25,47.25,46900.0,37.3744,37.3744,37.2326,37.2326,46900.0
2006-05-17 13:15:00,47.26,47.26,47.14,47.18,35200.0,37.2404,37.2404,37.1459,37.1774,35200.0
2006-05-17 13:20:00,47.18,47.26,47.16,47.16,60100.0,37.1774,37.2404,37.1616,37.1616,60100.0
2006-05-17 13:25:00,47.17,47.19,47.1,47.17,35400.0,37.1695,37.1853,37.1144,37.1695,35400.0
2006-05-17 13:30:00,47.18,47.26,47.14,47.22,94700.0,37.1774,37.2404,37.1459,37.2089,94700.0
2006-05-17 13:35:00,47.23,47.26,47.21,47.21,49600.0,37.2168,37.2404,37.201,37.201,49600.0
2006-05-17 13:40:00,47.21,47.29,47.18,47.27,52300.0,37.201,37.2641,37.1774,37.2483,52300.0
2006-05-17 13:45:00,47.27,47.35,47.25,47.35,86800.0,37.2483,37.3114,37.2326,37.3114,86800.0
2006-05-17 13:50:00,47.35,47.48,47.34,47.44,82400.0,37.3114,37.4138,37.3035,37.3823,82400.0
2006-05-17 13:55:00,47.43,47.43,47.33,47.33,58200.0,37.3744,37.3744,37.2956,37.2956,58200.0
2006-05-17 14:00:00,47.34,47.38,47.33,47.36,88700.0,37.3035,37.335,37.2956,37.3192,88700.0
2006-05-17 14:05:00,47.36,47.41,47.35,47.36,82100.0,37.3192,37.3586,37.3114,37.3192,82100.0
2006-05-17 14:10:00,47.36,47.39,47.34,47.37,62900.0,37.3192,37.3429,37.3035,37.3271,62900.0
2006-05-17 14:15:00,47.36,47.37,47.3,47.34,70400.0,37.3192,37.3271,37.272,37.3035,70400.0
2006-05-17 14:20:00,47.34,47.35,47.28,47.28,54200.0,37.3035,37.3114,37.2562,37.2562,54200.0
2006-05-17 14:25:00,47.28,47.34,47.28,47.34,36900.0,37.2562,37.3035,37.2562,37.3035,36900.0
2006-05-17 14:30:00,47.34,47.37,47.25,47.25,30100.0,37.3035,37.3271,37.2326,37.2326,30100.0
2006-05-17 14:35:00,47.31,47.36,47.3,47.31,65000.0,37.2798,37.3192,37.272,37.2798,65000.0
2006-05-17 14:40:00,47.32,47.32,47.18,47.18,101900.0,37.2877,37.2877,37.1774,37.1774,101900.0
2006-05-17 14:45:00,47.19,47.2,47.12,47.12,106300.0,37.1853,37.1932,37.1301,37.1301,106300.0
2006-05-17 14:50:00,47.12,47.15,47.0,47.04,165000.0,37.1301,37.1538,37.0356,37.0671,165000.0
2006-05-17 14:55:00,47.03,47.13,47.0,47.09,121800.0,37.0592,37.138,37.0356,37.1065,121800.0
2006-05-17 15:00:00,47.08,47.13,47.08,47.1,95200.0,37.0986,37.138,37.0986,37.1144,95200.0
2006-05-17 15:05:00,47.02,47.14,47.02,47.13,106500.0,37.0513,37.1459,37.0513,37.138,106500.0
2006-05-17 15:10:00,47.14,47.18,47.12,47.14,198100.0,37.1459,37.1774,37.1301,37.1459,198100.0
2006-05-17 15:15:00,47.14,47.2,47.03,47.12,117500.0,37.1459,37.1932,37.0592,37.1301,117500.0
2006-05-17 15:20:00,47.13,47.13,47.04,47.09,51800.0,37.138,37.138,37.0671,37.1065,51800.0
2006-05-17 15:25:00,47.09,47.14,47.08,47.1,95200.0,37.1065,37.1459,37.0986,37.1144,95200.0
2006-05-17 15:30:00,47.11,47.15,47.08,47.15,116000.0,37.1222,37.1538,37.0986,37.1538,116000.0
2006-05-17 15:35:00,47.15,47.17,47.0,47.01,127200.0,37.1538,37.1695,37.0356,37.0434,127200.0
2006-05-17 15:40:00,47.01,47.01,46.91,46.97,121700.0,37.0434,37.0434,36.9646,37.0119,121700.0
2006-05-17 15:45:00,46.98,46.99,46.7,46.82,159200.0,37.0198,37.0277,36.7992,36.8937,159200.0
2006-05-17 15:50:00,46.82,46.83,46.72,46.77,223800.0,36.8937,36.9016,36.8149,36.8543,223800.0
2006-05-17 15:55:00,46.77,46.88,46.77,46.84,181200.0,36.8543,36.941,36.8543,36.9095,181200.0
2006-05-18 09:30:00,46.1,46.1,45.83,45.98,312900.0,36.3264,36.3264,36.1136,36.2318,312900.0
2006-05-18 09:35:00,45.98,46.04,45.5,45.57,467400.0,36.2318,36.2791,35.8536,35.9087,467400.0
2006-05-18 09:40:00,45.58,45.85,44.66,44.9,795100.0,35.9166,36.1294,35.1917,35.3808,795100.0
2006-05-18 09:45:00,44.84,45.2,44.7,45.2,841200.0,35.3335,35.6172,35.2232,35.6172,841200.0
2006-05-18 09:50:00,45.18,45.34,44.95,45.05,574700.0,35.6014,35.7275,35.4202,35.499,574700.0
2006-05-18 09:55:00,45.05,45.39,44.88,45.33,663900.0,35.499,35.7669,35.365,35.7196,663900.0
2006-05-18 10:00:00,45.29,45.49,45.2,45.37,612000.0,35.6881,35.8457,35.6172,35.7511,612000.0
2006-05-18 10:05:00,45.4,45.87,45.37,45.7,316900.0,35.7748,36.1451,35.7511,36.0112,316900.0
2006-05-18 10:10:00,45.7,45.75,45.48,45.59,349800.0,36.0112,36.0506,35.8378,35.9245,349800.0
2006-05-18 10:15:00,45.54,45.55,45.2,45.39,207200.0,35.8851,35.893,35.6172,35.7669,207200.0
2006-05-18 10:20:00,45.38,45.55,45.34,45.45,301200.0,35.759,35.893,35.7275,35.8142,301200.0
2006-05-18 10:25:00,45.45,45.5,45.3,45.37,205700.0,35.8142,35.8536,35.696,35.7511,205700.0
2006-05-18 10:30:00,45.38,45.45,45.33,45.41,155800.0,35.759,35.8142,35.7196,35.7827,155800.0
2006-05-18 10:35:00,45.41,45.52,45.4,45.47,271800.0,35.7827,35.8693,35.7748,35.8299,271800.0
2006-05-18 10:40:00,45.47,45.49,45.4,45.42,149200.0,35.8299,35.8457,35.7748,35.7905,149200.0
2006-05-18 10:45:00,45.42,45.44,45.38,45.41,107200.0,35.7905,35.8063,35.759,35.7827,107200.0
2006-05-18 10:50:00,45.41,45.49,45.38,45.4,205300.0,35.7827,35.8457,35.759,35.7748,205300.0
2006-05-18 10:55:00,45.39,45.45,45.39,45.39,103400.0,35.7669,35.8142,35.7669,35.7669,103400.0
2006-05-18 11:00:00,45.39,45.42,45.39,45.41,110300.0,35.7669,35.7905,35.7669,35.7827,110300.0
2006-05-18 11:05:00,45.41,45.45,45.39,45.41,127000.0,35.7827,35.8142,35.7669,35.7827,127000.0
2006-05-18 11:10:00,45.41,45.54,45.41,45.5,191600.0,35.7827,35.8851,35.7827,35.8536,191600.0
2006-05-18 11:15:00,45.49,45.64,45.49,45.59,185600.0,35.8457,35.9639,35.8457,35.9245,185600.0
2006-05-18 11:20:00,45.6,45.75,45.59,45.69,171400.0,35.9324,36.0506,35.9245,36.0033,171400.0
2006-05-18 11:25:00,45.69,45.89,45.69,45.83,219500.0,36.0033,36.1609,36.0033,36.1136,219500.0
2006-05-18 11:30:00,45.83,45.88,45.72,45.82,99100.0,36.1136,36.153,36.0269,36.1057,99100.0
2006-05-18 11:35:00,45.82,45.85,45.73,45.85,55800.0,36.1057,36.1294,36.0348,36.1294,55800.0
2006-05-18 11:40:00,45.85,45.93,45.8,45.92,194500.0,36.1294,36.1924,36.09,36.1845,194500.0
2006-05-18 11:45:00,45.92,45.95,45.88,45.88,87600.0,36.1845,36.2082,36.153,36.153,87600.0
2006-05-18 11:50:00,45.88,45.88,45.8,45.81,181900.0,36.153,36.153,36.09,36.0979,181900.0
2006-05-18 11:55:00,45.81,45.81,45.63,45.75,133500.0,36.0979,36.0979,35.956,36.0506,133500.0
2006-05-18 12:00:00,45.77,45.87,45.73,45.84,123500.0,36.0663,36.1451,36.0348,36.1215,123500.0
2006-05-18 12:05:00,45.83,45.93,45.78,45.88,106200.0,36.1136,36.1924,36.0742,36.153,106200.0
2006-05-18 12:10:00,45.9,45.99,45.8,45.87,111500.0,36.1688,36.2397,36.09,36.1451,111500.0
2006-05-18 12:15:00,45.87,45.95,45.81,45.82,96800.0,36.1451,36.2082,36.0979,36.1057,96800.0
2006-05-18 12:20:00,45.82,45.92,45.81,45.83,88500.0,36.1057,36.1845,36.0979,36.1136,88500.0
2006-05-18 12:25:00,45.81,45.92,45.81,45.85,80800.0,36.0979,36.1845,36.0979,36.1294,80800.0
2006-05-18 12:30:00,45.86,45.91,45.83,45.89,42600.0,36.1372,36.1766,36.1136,36.1609,42600.0
2006-05-18 12:35:00,45.89,45.99,45.87,45.97,105700.0,36.1609,36.2397,36.1451,36.2239,105700.0
2006-05-18 12:40:00,45.95,45.97,45.88,45.89,61500.0,36.2082,36.2239,36.153,36.1609,61500.0
2006-05-18 12:45:00,45.88,45.93,45.87,45.92,41700.0,36.153,36.1924,36.1451,36.1845,41700.0
2006-05-18 12:50:00,45.91,46.01,45.91,45.95,139200.0,36.1766,36.2554,36.1766,36.2082,139200.0
2006-05-18 12:55:00,45.95,46.06,45.94,46.06,79000.0,36.2082,36.2948,36.2003,36.2948,79000.0
2006-05-18 13:00:00,46.06,46.15,46.01,46.15,129800.0,36.2948,36.3658,36.2554,36.3658,129800.0
2006-05-18 13:05:00,46.14,46.2,46.1,46.18,111100.0,36.3579,36.4052,36.3264,36.3894,111100.0
2006-05-18 13:10:00,46.16,46.17,46.03,46.04,101700.0,36.3736,36.3815,36.2712,36.2791,101700.0
2006-05-18 13:15:00,46.02,46.2,46.0,46.19,95300.0,36.2633,36.4052,36.2476,36.3973,95300.0
2006-05-18 13:20:00,46.19,46.2,46.1,46.11,422700.0,36.3973,36.4052,36.3264,36.3342,422700.0
2006-05-18 13:25:00,46.15,46.18,46.05,46.16,118800.0,36.3658,36.3894,36.287,36.3736,118800.0
2006-05-18 13:30:00,46.15,46.15,46.0,46.05,278300.0,36.3658,36.3658,36.2476,36.287,278300.0
2006-05-18 13:35:00,46.04,46.17,46.01,46.09,94100.0,36.2791,36.3815,36.2554,36.3185,94100.0
2006-05-18 13:40:00,46.09,46.17,46.04,46.15,56800.0,36.3185,36.3815,36.2791,36.3658,56800.0
2006-05-18 13:45:00,46.15,46.16,45.9,45.98,90200.0,36.3658,36.3736,36.1688,36.2318,90200.0
2006-05-18 13:50:00,45.98,46.08,45.93,46.01,79300.0,36.2318,36.3106,36.1924,36.2554,79300.0
2006-05-18 13:55:00,46.01,46.06,45.95,45.99,287700.0,36.2554,36.2948,36.2082,36.2397,287700.0
2006-05-18 14:00:00,45.99,46.03,45.92,45.98,122300.0,36.2397,36.2712,36.1845,36.2318,122300.0
2006-05-18 14:05:00,45.98,46.05,45.95,45.98,61900.0,36.2318,36.287,36.2082,36.2318,61900.0
2006-05-18 14:10:00,45.98,46.04,45.9,45.97,162600.0,36.2318,36.2791,36.1688,36.2239,162600.0
2006-05-18 14:15:00,45.98,46.03,45.96,45.99,62200.0,36.2318,36.2712,36.216,36.2397,62200.0
2006-05-18 14:20:00,45.99,46.05,45.87,45.97,189700.0,36.2397,36.287,36.1451,36.2239,189700.0
2006-05-18 14:25:00,45.97,46.0,45.8,45.83,149400.0,36.2239,36.2476,36.09,36.1136,149400.0
2006-05-18 14:30:00,45.84,45.92,45.84,45.92,104500.0,36.1215,36.1845,36.1215,36.1845,104500.0
2006-05-18 14:35:00,45.92,45.94,45.81,45.85,165900.0,36.1845,36.2003,36.0979,36.1294,165900.0
2006-05-18 14:40:00,45.85,45.88,45.48,45.5,310700.0,36.1294,36.153,35.8378,35.8536,310700.0
2006-05-18 14:45:00,45.48,45.7,45.43,45.59,195100.0,35.8378,36.0112,35.7984,35.9245,195100.0
2006-05-18 14:50:00,45.59,45.68,45.45,45.59,200400.0,35.9245,35.9954,35.8142,35.9245,200400.0
2006-05-18 14:55:00,45.58,45.61,45.49,45.49,326200.0,35.9166,35.9403,35.8457,35.8457,326200.0
2006-05-18 15:00:00,45.49,45.52,45.39,45.51,298200.0,35.8457,35.8693,35.7669,35.8615,298200.0
2006-05-18 15:05:00,45.5,45.51,45.43,45.47,157100.0,35.8536,35.8615,35.7984,35.8299,157100.0
2006-05-18 15:10:00,45.48,45.48,45.28,45.29,230600.0,35.8378,35.8378,35.6802,35.6881,230600.0
2006-05-18 15:15:00,45.28,45.36,44.92,44.95,382500.0,35.6802,35.7433,35.3965,35.4202,382500.0
2006-05-18 15:20:00,44.95,45.35,44.88,45.24,381000.0,35.4202,35.7354,35.365,35.6487,381000.0
2006-05-18 15:25:00,45.26,45.43,45.2,45.43,245200.0,35.6645,35.7984,35.6172,35.7984,245200.0
2006-05-18 15:30:00,45.44,45.46,45.3,45.42,320300.0,35.8063,35.8221,35.696,35.7905,320300.0
2006-05-18 15:35:00,45.42,45.48,45.38,45.4,235600.0,35.7905,35.8378,35.759,35.7748,235600.0
2006-05-18 15:40:00,45.36,45.37,45.12,45.21,370000.0,35.7433,35.7511,35.5541,35.6251,370000.0
2006-05-18 15:45:00,45.21,45.35,45.17,45.35,312900.0,35.6251,35.7354,35.5935,35.7354,312900.0
2006-05-18 15:50:00,45.37,45.38,45.01,45.35,278900.0,35.7511,35.759,35.4675,35.7354,278900.0
2006-05-18 15:55:00,45.35,45.36,45.23,45.31,353900.0,35.7354,35.7433,35.6408,35.7039,353900.0
2006-05-19 09:30:00,45.3,45.3,45.3,45.3,100.0,35.696,35.696,35.696,35.696,100.0
2006-05-19 09:35:00,45.35,45.4,44.99,45.27,840300.0,35.7354,35.7748,35.4517,35.6723,840300.0
2006-05-19 09:40:00,45.28,45.29,45.08,45.13,159800.0,35.6802,35.6881,35.5226,35.562,159800.0
2006-05-19 09:45:00,45.13,45.23,45.06,45.06,130000.0,35.562,35.6408,35.5069,35.5069,130000.0
2006-05-19 09:50:00,45.05,45.11,44.97,45.02,184000.0,35.499,35.5463,35.4359,35.4753,184000.0
2006-05-19 09:55:00,45.04,45.07,45.0,45.06,108700.0,35.4911,35.5147,35.4596,35.5069,108700.0
2006-05-19 10:00:00,45.06,45.08,44.97,45.02,173800.0,35.5069,35.5226,35.4359,35.4753,173800.0
2006-05-19 10:05:00,45.03,45.04,44.99,45.02,172800.0,35.4832,35.4911,35.4517,35.4753,172800.0
2006-05-19 10:10:00,45.03,45.04,44.97,44.98,157700.0,35.4832,35.4911,35.4359,35.4438,157700.0
2006-05-19 10:15:00,44.97,44.99,44.77,44.87,224400.0,35.4359,35.4517,35.2783,35.3571,224400.0
2006-05-19 10:20:00,44.89,44.89,44.75,44.76,174800.0,35.3729,35.3729,35.2626,35.2705,174800.0
2006-05-19 10:25:00,44.75,44.9,44.74,44.89,253900.0,35.2626,35.3808,35.2547,35.3729,253900.0
2006-05-19 10:30:00,44.9,44.94,44.84,44.91,107900.0,35.3808,35.4123,35.3335,35.3887,107900.0
2006-05-19 10:35:00,44.89,45.0,44.89,44.97,146500.0,35.3729,35.4596,35.3729,35.4359,146500.0
2006-05-19 10:40:00,44.97,45.0,44.94,45.0,112400.0,35.4359,35.4596,35.4123,35.4596,112400.0
2006-05-19 10:45:00,44.99,45.0,44.91,44.96,106200.0,35.4517,35.4596,35.3887,35.4281,106200.0
2006-05-19 10:50:00,44.95,44.96,44.8,44.81,163100.0,35.4202,35.4281,35.302,35.3099,163100.0
2006-05-19 10:55:00,44.8,44.85,44.69,44.71,1109200.0,35.302,35.3414,35.2153,35.2311,1109200.0
2006-05-19 11:00:00,44.7,44.74,44.68,44.69,129900.0,35.2232,35.2547,35.2074,35.2153,129900.0
2006-05-19 11:05:00,44.7,44.76,44.68,44.71,100000.0,35.2232,35.2705,35.2074,35.2311,100000.0
2006-05-19 11:10:00,44.73,44.73,44.58,44.63,170800.0,35.2468,35.2468,35.1286,35.168,170800.0
2006-05-19 11:15:00,44.63,44.64,44.56,44.58,166500.0,35.168,35.1759,35.1129,35.1286,166500.0
2006-05-19 11:20:00,44.56,44.69,44.55,44.64,261000.0,35.1129,35.2153,35.105,35.1759,261000.0
2006-05-19 11:25:00,44.64,44.74,44.55,44.55,155900.0,35.1759,35.2547,35.105,35.105,155900.0
2006-05-19 11:30:00,44.54,44.59,44.54,44.54,100800.0,35.0971,35.1365,35.0971,35.0971,100800.0
2006-05-19 11:35:00,44.54,44.55,44.45,44.49,231300.0,35.0971,35.105,35.0262,35.0577,231300.0
2006-05-19 11:40:00,44.49,44.52,44.45,44.47,139700.0,35.0577,35.0813,35.0262,35.0419,139700.0
2006-05-19 11:45:00,44.47,44.5,44.37,44.38,134500.0,35.0419,35.0656,34.9631,34.971,134500.0
2006-05-19 11:50:00,44.39,44.48,44.36,44.38,134400.0,34.9789,35.0498,34.9553,34.971,134400.0
2006-05-19 11:55:00,44.38,44.39,44.28,44.32,250700.0,34.971,34.9789,34.8922,34.9237,250700.0
2006-05-19 12:00:00,44.33,44.35,44.26,44.29,119400.0,34.9316,34.9474,34.8765,34.9001,119400.0
2006-05-19 12:05:00,44.29,44.32,44.25,44.32,150900.0,34.9001,34.9237,34.8686,34.9237,150900.0
2006-05-19 12:10:00,44.32,44.39,44.3,44.32,126000.0,34.9237,34.9789,34.908,34.9237,126000.0
2006-05-19 12:15:00,44.31,44.34,44.27,44.29,90600.0,34.9159,34.9395,34.8843,34.9001,90600.0
2006-05-19 12:20:00,44.29,44.34,44.2,44.29,140100.0,34.9001,34.9395,34.8292,34.9001,140100.0
2006-05-19 12:25:00,44.29,44.44,44.28,44.36,370800.0,34.9001,35.0183,34.8922,34.9553,370800.0
2006-05-19 12:30:00,44.36,44.44,44.33,44.39,123000.0,34.9553,35.0183,34.9316,34.9789,123000.0
2006-05-19 12:35:00,44.39,44.42,44.35,44.41,265700.0,34.9789,35.0025,34.9474,34.9947,265700.0
2006-05-19 12:40:00,44.42,44.73,44.42,44.73,352200.0,35.0025,35.2468,35.0025,35.2468,352200.0
2006-05-19 12:45:00,44.68,44.77,44.68,44.77,118200.0,35.2074,35.2783,35.2074,35.2783,118200.0
2006-05-19 12:50:00,44.78,44.82,44.75,44.81,116500.0,35.2862,35.3177,35.2626,35.3099,116500.0
2006-05-19 12:55:00,44.81,44.81,44.7,44.71,317400.0,35.3099,35.3099,35.2232,35.2311,317400.0
2006-05-19 13:00:00,44.71,44.8,44.7,44.76,96300.0,35.2311,35.302,35.2232,35.2705,96300.0
2006-05-19 13:05:00,44.76,44.8,44.71,44.76,81300.0,35.2705,35.302,35.2311,35.2705,81300.0
2006-05-19 13:10:00,44.76,44.8,44.74,44.78,92900.0,35.2705,35.302,35.2547,35.2862,92900.0
2006-05-19 13:15:00,44.78,44.8,44.75,44.78,250600.0,35.2862,35.302,35.2626,35.2862,250600.0
2006-05-19 13:20:00,44.78,44.79,44.72,44.77,69300.0,35.2862,35.2941,35.2389,35.2783,69300.0
2006-05-19 13:25:00,44.78,44.78,44.74,44.77,59400.0,35.2862,35.2862,35.2547,35.2783,59400.0
2006-05-19 13:30:00,44.76,44.8,44.71,44.77,79600.0,35.2705,35.302,35.2311,35.2783,79600.0
2006-05-19 13:35:00,44.77,44.8,44.72,44.72,87800.0,35.2783,35.302,35.2389,35.2389,87800.0
2006-05-19 13:40:00,44.74,44.74,44.63,44.69,123700.0,35.2547,35.2547,35.168,35.2153,123700.0
2006-05-19 13:45:00,44.7,44.75,44.6,44.62,134500.0,35.2232,35.2626,35.1444,35.1601,134500.0
2006-05-19 13:50:00,44.63,44.66,44.6,44.62,251400.0,35.168,35.1917,35.1444,35.1601,251400.0
2006-05-19 13:55:00,44.63,44.65,44.56,44.6,131600.0,35.168,35.1838,35.1129,35.1444,131600.0
2006-05-19 14:00:00,44.63,44.65,44.6,44.61,96000.0,35.168,35.1838,35.1444,35.1523,96000.0
2006-05-19 14:05:00,44.63,44.65,44.59,44.61,491300.0,35.168,35.1838,35.1365,35.1523,491300.0
2006-05-19 14:10:00,44.6,44.63,44.56,44.58,148100.0,35.1444,35.168,35.1129,35.1286,148100.0
2006-05-19 14:15:00,44.56,44.57,44.41,44.47,172400.0,35.1129,35.1207,34.9947,35.0419,172400.0
2006-05-19 14:20:00,44.46,44.49,44.45,44.47,147100.0,35.0341,35.0577,35.0262,35.0419,147100.0
2006-05-19 14:25:00,44.47,44.49,44.25,44.45,111900.0,35.0419,35.0577,34.8686,35.0262,111900.0
2006-05-19 14:30:00,44.45,44.49,44.42,44.45,110500.0,35.0262,35.0577,35.0025,35.0262,110500.0
2006-05-19 14:35:00,44.45,44.45,44.41,44.42,57700.0,35.0262,35.0262,34.9947,35.0025,57700.0
2006-05-19 14:40:00,44.42,44.45,44.41,44.45,84300.0,35.0025,35.0262,34.9947,35.0262,84300.0
2006-05-19 14:45:00,44.45,44.47,44.42,44.45,264600.0,35.0262,35.0419,35.0025,35.0262,264600.0
2006-05-19 14:50:00,44.45,44.5,44.4,44.43,186500.0,35.0262,35.0656,34.9868,35.0104,186500.0
2006-05-19 14:55:00,44.43,44.45,44.38,44.39,158000.0,35.0104,35.0262,34.971,34.9789,158000.0
2006-05-19 15:00:00,44.4,44.43,44.38,44.4,173100.0,34.9868,35.0104,34.971,34.9868,173100.0
2006-05-19 15:05:00,44.41,44.44,44.39,44.42,165600.0,34.9947,35.0183,34.9789,35.0025,165600.0
2006-05-19 15:10:00,44.42,44.45,44.36,44.44,136300.0,35.0025,35.0262,34.9553,35.0183,136300.0
2006-05-19 15:15:00,44.45,44.51,44.42,44.51,200900.0,35.0262,35.0735,35.0025,35.0735,200900.0
2006-05-19 15:20:00,44.48,44.49,44.43,44.45,132000.0,35.0498,35.0577,35.0104,35.0262,132000.0
2006-05-19 15:25:00,44.45,44.49,44.42,44.44,224600.0,35.0262,35.0577,35.0025,35.0183,224600.0
2006-05-19 15:30:00,44.42,44.44,44.38,44.39,125100.0,35.0025,35.0183,34.971,34.9789,125100.0
2006-05-19 15:35:00,44.39,44.4,44.36,44.37,135700.0,34.9789,34.9868,34.9553,34.9631,135700.0
2006-05-19 15:40:00,44.36,44.42,44.34,44.35,195300.0,34.9553,35.0025,34.9395,34.9474,195300.0
2006-05-19 15:45:00,44.35,44.36,44.2,44.22,285500.0,34.9474,34.9553,34.8292,34.8449,285500.0
2006-05-19 15:50:00,44.25,44.37,44.2,44.34,380500.0,34.8686,34.9631,34.8292,34.9395,380500.0
2006-05-19 15:55:00,44.34,44.43,44.31,44.4,381300.0,34.9395,35.0104,34.9159,34.9868,381300.0
2006-05-22 09:30:00,44.43,44.43,44.07,44.28,287000.0,35.0104,35.0104,34.7267,34.8922,287000.0
2006-05-22 09:35:00,44.27,44.57,44.21,44.5,175300.0,34.8843,35.1207,34.8371,35.0656,175300.0
2006-05-22 09:40:00,44.51,44.52,44.3,44.4,192800.0,35.0735,35.0813,34.908,34.9868,192800.0
2006-05-22 09:45:00,44.47,44.48,44.38,44.4,171600.0,35.0419,35.0498,34.971,34.9868,171600.0
2006-05-22 09:50:00,44.4,44.44,44.29,44.39,151000.0,34.9868,35.0183,34.9001,34.9789,151000.0
2006-05-22 09:55:00,44.35,44.39,44.11,44.2,212200.0,34.9474,34.9789,34.7583,34.8292,212200.0
2006-05-22 10:00:00,44.24,44.25,43.95,43.96,239600.0,34.8607,34.8686,34.6322,34.6401,239600.0
2006-05-22 10:05:00,43.96,44.09,43.87,43.94,187100.0,34.6401,34.7425,34.5691,34.6243,187100.0
2006-05-22 10:10:00,43.93,43.94,43.69,43.8,290400.0,34.6164,34.6243,34.4273,34.514,290400.0
2006-05-22 10:15:00,43.8,43.81,43.74,43.77,213300.0,34.514,34.5219,34.4667,34.4903,213300.0
2006-05-22 10:20:00,43.77,43.89,43.76,43.8,239100.0,34.4903,34.5849,34.4825,34.514,239100.0
2006-05-22 10:25:00,43.79,44.05,43.79,44.02,261900.0,34.5061,34.711,34.5061,34.6873,261900.0
2006-05-22 10:30:00,44.04,44.04,43.8,43.88,212300.0,34.7031,34.7031,34.514,34.577,212300.0
2006-05-22 10:35:00,43.88,43.97,43.87,43.93,167500.0,34.577,34.6479,34.5691,34.6164,167500.0
2006-05-22 10:40:00,43.93,44.0,43.88,43.93,164000.0,34.6164,34.6716,34.577,34.6164,164000.0
2006-05-22 10:45:00,43.96,44.0,43.85,43.85,138100.0,34.6401,34.6716,34.5534,34.5534,138100.0
2006-05-22 10:50:00,43.87,43.89,43.82,43.86,122600.0,34.5691,34.5849,34.5297,34.5613,122600.0
2006-05-22 10:55:00,43.86,43.98,43.83,43.91,136300.0,34.5613,34.6558,34.5376,34.6007,136300.0
2006-05-22 11:00:00,43.9,43.9,43.77,43.78,90200.0,34.5928,34.5928,34.4903,34.4982,90200.0
2006-05-22 11:05:00,43.78,43.9,43.75,43.87,106000.0,34.4982,34.5928,34.4746,34.5691,106000.0
2006-05-22 11:10:00,43.86,43.9,43.77,43.79,121100.0,34.5613,34.5928,34.4903,34.5061,121100.0
2006-05-22 11:15:00,43.77,43.9,43.72,43.73,149200.0,34.4903,34.5928,34.4509,34.4588,149200.0
2006-05-22 11:20:00,43.75,43.8,43.73,43.77,138900.0,34.4746,34.514,34.4588,34.4903,138900.0
2006-05-22 11:25:00,43.77,43.8,43.72,43.78,89500.0,34.4903,34.514,34.4509,34.4982,89500.0
2006-05-22 11:30:00,43.79,43.85,43.75,43.8,120200.0,34.5061,34.5534,34.4746,34.514,120200.0
2006-05-22 11:35:00,43.8,43.85,43.75,43.75,84200.0,34.514,34.5534,34.4746,34.4746,84200.0
2006-05-22 11:40:00,43.75,43.78,43.73,43.73,73100.0,34.4746,34.4982,34.4588,34.4588,73100.0
2006-05-22 11:45:00,43.72,43.74,43.63,43.66,118800.0,34.4509,34.4667,34.38,34.4037,118800.0
2006-05-22 11:50:00,43.66,43.66,43.39,43.4,239200.0,34.4037,34.4037,34.1909,34.1988,239200.0
2006-05-22 11:55:00,43.4,43.64,43.38,43.62,159900.0,34.1988,34.3879,34.183,34.3722,159900.0
2006-05-22 12:00:00,43.62,43.71,43.58,43.66,86400.0,34.3722,34.4431,34.3406,34.4037,86400.0
2006-05-22 12:05:00,43.66,43.81,43.66,43.77,151300.0,34.4037,34.5219,34.4037,34.4903,151300.0
2006-05-22 12:10:00,43.78,43.79,43.71,43.79,140000.0,34.4982,34.5061,34.4431,34.5061,140000.0
2006-05-22 12:15:00,43.78,43.8,43.74,43.78,143800.0,34.4982,34.514,34.4667,34.4982,143800.0
2006-05-22 12:20:00,43.77,43.86,43.74,43.82,110900.0,34.4903,34.5613,34.4667,34.5297,110900.0
2006-05-22 12:25:00,43.82,43.82,43.7,43.81,88000.0,34.5297,34.5297,34.4352,34.5219,88000.0
2006-05-22 12:30:00,43.82,43.87,43.72,43.79,116200.0,34.5297,34.5691,34.4509,34.5061,116200.0
2006-05-22 12:35:00,43.79,43.79,43.7,43.76,91000.0,34.5061,34.5061,34.4352,34.4825,91000.0
2006-05-22 12:40:00,43.75,43.79,43.74,43.79,1315900.0,34.4746,34.5061,34.4667,34.5061,1315900.0
2006-05-22 12:45:00,43.79,43.81,43.73,43.74,55100.0,34.5061,34.5219,34.4588,34.4667,55100.0
2006-05-22 12:50:00,43.74,43.79,43.64,43.68,91900.0,34.4667,34.5061,34.3879,34.4194,91900.0
2006-05-22 12:55:00,43.68,43.74,43.52,43.61,130700.0,34.4194,34.4667,34.2934,34.3643,130700.0
2006-05-22 13:00:00,43.62,43.71,43.52,43.54,108900.0,34.3722,34.4431,34.2934,34.3091,108900.0
2006-05-22 13:05:00,43.52,43.69,43.46,43.59,109900.0,34.2934,34.4273,34.2461,34.3485,109900.0
2006-05-22 13:10:00,43.61,43.64,43.57,43.6,34200.0,34.3643,34.3879,34.3328,34.3564,34200.0
2006-05-22 13:15:00,43.6,43.62,43.58,43.62,83400.0,34.3564,34.3722,34.3406,34.3722,83400.0
2006-05-22 13:20:00,43.6,43.66,43.53,43.57,81500.0,34.3564,34.4037,34.3012,34.3328,81500.0
2006-05-22 13:25:00,43.57,43.68,43.53,43.66,87600.0,34.3328,34.4194,34.3012,34.4037,87600.0
2006-05-22 13:30:00,43.65,43.72,43.63,43.72,103800.0,34.3958,34.4509,34.38,34.4509,103800.0
2006-05-22 13:35:00,43.72,43.75,43.67,43.7,92600.0,34.4509,34.4746,34.4116,34.4352,92600.0
2006-05-22 13:40:00,43.71,43.73,43.65,43.7,69100.0,34.4431,34.4588,34.3958,34.4352,69100.0
2006-05-22 13:45:00,43.71,43.73,43.7,43.7,51400.0,34.4431,34.4588,34.4352,34.4352,51400.0
2006-05-22 13:50:00,43.7,43.76,43.7,43.73,119800.0,34.4352,34.4825,34.4352,34.4588,119800.0
2006-05-22 13:55:00,43.73,43.77,43.69,43.75,75100.0,34.4588,34.4903,34.4273,34.4746,75100.0
2006-05-22 14:00:00,43.75,43.77,43.65,43.65,50000.0,34.4746,34.4903,34.3958,34.3958,50000.0
2006-05-22 14:05:00,43.65,43.68,43.59,43.65,75500.0,34.3958,34.4194,34.3485,34.3958,75500.0
2006-05-22 14:10:00,43.65,43.72,43.64,43.67,66900.0,34.3958,34.4509,34.3879,34.4116,66900.0
2006-05-22 14:15:00,43.67,43.76,43.67,43.72,97900.0,34.4116,34.4825,34.4116,34.4509,97900.0
2006-05-22 14:20:00,43.71,43.73,43.63,43.73,87700.0,34.4431,34.4588,34.38,34.4588,87700.0
2006-05-22 14:25:00,43.75,43.75,43.69,43.69,70000.0,34.4746,34.4746,34.4273,34.4273,70000.0
2006-05-22 14:30:00,43.69,43.74,43.62,43.72,76900.0,34.4273,34.4667,34.3722,34.4509,76900.0
2006-05-22 14:35:00,43.72,43.8,43.71,43.79,68100.0,34.4509,34.514,34.4431,34.5061,68100.0
2006-05-22 14:40:00,43.78,43.78,43.7,43.75,130900.0,34.4982,34.4982,34.4352,34.4746,130900.0
2006-05-22 14:45:00,43.75,43.82,43.73,43.81,81500.0,34.4746,34.5297,34.4588,34.5219,81500.0
2006-05-22 14:50:00,43.8,43.86,43.79,43.83,84800.0,34.514,34.5613,34.5061,34.5376,84800.0
2006-05-22 14:55:00,43.83,43.84,43.75,43.8,65300.0,34.5376,34.5455,34.4746,34.514,65300.0
2006-05-22 15:00:00,43.8,43.88,43.77,43.88,84400.0,34.514,34.577,34.4903,34.577,84400.0
2006-05-22 15:05:00,43.88,43.91,43.79,43.91,93500.0,34.577,34.6007,34.5061,34.6007,93500.0
2006-05-22 15:10:00,43.91,44.0,43.87,43.87,120200.0,34.6007,34.6716,34.5691,34.5691,120200.0
2006-05-22 15:15:00,43.86,43.89,43.8,43.82,123300.0,34.5613,34.5849,34.514,34.5297,123300.0
2006-05-22 15:20:00,43.81,43.82,43.76,43.81,115800.0,34.5219,34.5297,34.4825,34.5219,115800.0
2006-05-22 15:25:00,43.8,43.83,43.78,43.8,115200.0,34.514,34.5376,34.4982,34.514,115200.0
2006-05-22 15:30:00,43.8,43.82,43.77,43.8,191500.0,34.514,34.5297,34.4903,34.514,191500.0
2006-05-22 15:35:00,43.79,43.8,43.72,43.76,139800.0,34.5061,34.514,34.4509,34.4825,139800.0
2006-05-22 15:40:00,43.75,43.76,43.53,43.53,154100.0,34.4746,34.4825,34.3012,34.3012,154100.0
2006-05-22 15:45:00,43.51,43.81,43.42,43.53,262800.0,34.2855,34.5219,34.2146,34.3012,262800.0
2006-05-22 15:50:00,43.53,43.53,43.45,43.45,170500.0,34.3012,34.3012,34.2382,34.2382,170500.0
2006-05-22 15:55:00,43.45,43.48,43.42,43.44,240500.0,34.2382,34.2618,34.2146,34.2303,240500.0
2006-05-23 09:30:00,44.0,44.02,43.76,43.99,243100.0,34.6716,34.6873,34.4825,34.6637,243100.0
2006-05-23 09:35:00,44.01,44.14,43.68,43.75,207100.0,34.6795,34.7819,34.4194,34.4746,207100.0
2006-05-23 09:40:00,43.8,43.89,43.6,43.86,250800.0,34.514,34.5849,34.3564,34.5613,250800.0
2006-05-23 09:45:00,43.86,43.86,43.55,43.67,228800.0,34.5613,34.5613,34.317,34.4116,228800.0
2006-05-23 09:50:00,43.65,43.82,43.62,43.66,143500.0,34.3958,34.5297,34.3722,34.4037,143500.0
2006-05-23 09:55:00,43.67,43.73,43.63,43.63,119500.0,34.4116,34.4588,34.38,34.38,119500.0
2006-05-23 10:00:00,43.63,43.63,43.4,43.58,186900.0,34.38,34.38,34.1988,34.3406,186900.0
2006-05-23 10:05:00,43.59,43.74,43.59,43.62,120500.0,34.3485,34.4667,34.3485,34.3722,120500.0
2006-05-23 10:10:00,43.64,43.64,43.41,43.48,104600.0,34.3879,34.3879,34.2067,34.2618,104600.0
2006-05-23 10:15:00,43.48,43.49,43.42,43.43,67900.0,34.2618,34.2697,34.2146,34.2224,67900.0
2006-05-23 10:20:00,43.43,43.44,43.3,43.33,146400.0,34.2224,34.2303,34.12,34.1436,146400.0
2006-05-23 10:25:00,43.34,43.4,43.29,43.4,128900.0,34.1515,34.1988,34.1121,34.1988,128900.0
2006-05-23 10:30:00,43.4,43.4,43.3,43.3,189100.0,34.1988,34.1988,34.12,34.12,189100.0
2006-05-23 10:35:00,43.3,43.32,43.09,43.15,193400.0,34.12,34.1358,33.9545,34.0018,193400.0
2006-05-23 10:40:00,43.12,43.17,43.05,43.05,188400.0,33.9782,34.0176,33.923,33.923,188400.0
2006-05-23 10:45:00,43.06,43.1,42.83,42.96,261700.0,33.9309,33.9624,33.7496,33.8521,261700.0
2006-05-23 10:50:00,42.97,43.08,42.82,43.0,371400.0,33.86,33.9466,33.7418,33.8836,371400.0
2006-05-23 10:55:00,42.99,43.04,42.88,43.0,225900.0,33.8757,33.9151,33.789,33.8836,225900.0
2006-05-23 11:00:00,43.0,43.14,43.0,43.12,212200.0,33.8836,33.9939,33.8836,33.9782,212200.0
2006-05-23 11:05:00,43.13,43.95,43.02,43.05,230500.0,33.986,34.6322,33.8994,33.923,230500.0
2006-05-23 11:10:00,43.06,43.19,43.05,43.12,173900.0,33.9309,34.0333,33.923,33.9782,173900.0
2006-05-23 11:15:00,43.13,43.22,43.1,43.22,140900.0,33.986,34.057,33.9624,34.057,140900.0
2006-05-23 11:20:00,43.21,43.33,43.21,43.3,588000.0,34.0491,34.1436,34.0491,34.12,588000.0
2006-05-23 11:25:00,43.28,43.31,43.19,43.23,101300.0,34.1042,34.1279,34.0333,34.0648,101300.0
2006-05-23 11:30:00,43.24,43.27,43.2,43.2,85400.0,34.0727,34.0964,34.0412,34.0412,85400.0
2006-05-23 11:35:00,43.19,43.26,43.19,43.22,77800.0,34.0333,34.0885,34.0333,34.057,77800.0
2006-05-23 11:40:00,43.23,43.26,43.2,43.25,137000.0,34.0648,34.0885,34.0412,34.0806,137000.0
2006-05-23 11:45:00,43.27,43.33,43.25,43.29,168200.0,34.0964,34.1436,34.0806,34.1121,168200.0
2006-05-23 11:50:00,43.29,43.3,43.25,43.28,78700.0,34.1121,34.12,34.0806,34.1042,78700.0
2006-05-23 11:55:00,43.28,43.29,43.25,43.25,64700.0,34.1042,34.1121,34.0806,34.0806,64700.0
2006-05-23 12:00:00,43.25,43.28,43.25,43.27,96300.0,34.0806,34.1042,34.0806,34.0964,96300.0
2006-05-23 12:05:00,43.27,43.29,43.25,43.27,112900.0,34.0964,34.1121,34.0806,34.0964,112900.0
2006-05-23 12:10:00,43.27,43.28,43.23,43.24,376300.0,34.0964,34.1042,34.0648,34.0727,376300.0
2006-05-23 12:15:00,43.23,43.27,43.23,43.24,79000.0,34.0648,34.0964,34.0648,34.0727,79000.0
2006-05-23 12:20:00,43.24,43.25,43.2,43.2,74500.0,34.0727,34.0806,34.0412,34.0412,74500.0
2006-05-23 12:25:00,43.21,43.22,43.17,43.19,113300.0,34.0491,34.057,34.0176,34.0333,113300.0
2006-05-23 12:30:00,43.21,43.23,43.2,43.22,122300.0,34.0491,34.0648,34.0412,34.057,122300.0
2006-05-23 12:35:00,43.22,43.67,43.2,43.22,69100.0,34.057,34.4116,34.0412,34.057,69100.0
2006-05-23 12:40:00,43.22,43.26,43.22,43.25,53500.0,34.057,34.0885,34.057,34.0806,53500.0
2006-05-23 12:45:00,43.24,43.25,43.2,43.2,77900.0,34.0727,34.0806,34.0412,34.0412,77900.0
2006-05-23 12:50:00,43.2,43.24,43.19,43.24,116100.0,34.0412,34.0727,34.0333,34.0727,116100.0
2006-05-23 12:55:00,43.24,43.27,43.22,43.24,105900.0,34.0727,34.0964,34.057,34.0727,105900.0
2006-05-23 13:00:00,43.24,43.26,43.23,43.25,62400.0,34.0727,34.0885,34.0648,34.0806,62400.0
2006-05-23 13:05:00,43.25,43.26,43.23,43.24,70900.0,34.0806,34.0885,34.0648,34.0727,70900.0
2006-05-23 13:10:00,43.25,43.27,43.24,43.24,66500.0,34.0806,34.0964,34.0727,34.0727,66500.0
2006-05-23 13:15:00,43.25,43.26,43.24,43.24,42900.0,34.0806,34.0885,34.0727,34.0727,42900.0
2006-05-23 13:20:00,43.25,43.26,43.24,43.24,99000.0,34.0806,34.0885,34.0727,34.0727,99000.0
2006-05-23 13:25:00,43.25,43.26,43.23,43.25,90800.0,34.0806,34.0885,34.0648,34.0806,90800.0
2006-05-23 13:30:00,43.26,43.27,43.25,43.26,94200.0,34.0885,34.0964,34.0806,34.0885,94200.0
2006-05-23 13:35:00,43.25,43.27,43.25,43.26,88700.0,34.0806,34.0964,34.0806,34.0885,88700.0
2006-05-23 13:40:00,43.27,43.27,43.25,43.25,62600.0,34.0964,34.0964,34.0806,34.0806,62600.0
2006-05-23 13:45:00,43.26,43.27,43.24,43.24,85300.0,34.0885,34.0964,34.0727,34.0727,85300.0
2006-05-23 13:50:00,43.24,43.25,43.19,43.21,117200.0,34.0727,34.0806,34.0333,34.0491,117200.0
2006-05-23 13:55:00,43.2,43.23,43.19,43.2,87700.0,34.0412,34.0648,34.0333,34.0412,87700.0
2006-05-23 14:00:00,43.21,43.24,43.2,43.24,54400.0,34.0491,34.0727,34.0412,34.0727,54400.0
2006-05-23 14:05:00,43.23,43.25,43.21,43.21,75100.0,34.0648,34.0806,34.0491,34.0491,75100.0
2006-05-23 14:10:00,43.22,43.25,43.2,43.21,124000.0,34.057,34.0806,34.0412,34.0491,124000.0
2006-05-23 14:15:00,43.21,43.25,43.21,43.22,103100.0,34.0491,34.0806,34.0491,34.057,103100.0
2006-05-23 14:20:00,43.22,43.23,43.2,43.22,206200.0,34.057,34.0648,34.0412,34.057,206200.0
2006-05-23 14:25:00,43.21,43.25,43.21,43.25,303100.0,34.0491,34.0806,34.0491,34.0806,303100.0
2006-05-23 14:30:00,43.25,43.3,43.25,43.27,154100.0,34.0806,34.12,34.0806,34.0964,154100.0
2006-05-23 14:35:00,43.27,43.31,43.27,43.3,57500.0,34.0964,34.1279,34.0964,34.12,57500.0
2006-05-23 14:40:00,43.29,43.3,43.28,43.3,64700.0,34.1121,34.12,34.1042,34.12,64700.0
2006-05-23 14:45:00,43.29,43.31,43.26,43.27,120800.0,34.1121,34.1279,34.0885,34.0964,120800.0
2006-05-23 14:50:00,43.26,43.28,43.23,43.26,119900.0,34.0885,34.1042,34.0648,34.0885,119900.0
2006-05-23 14:55:00,43.25,43.26,43.23,43.23,148000.0,34.0806,34.0885,34.0648,34.0648,148000.0
2006-05-23 15:00:00,43.24,43.25,43.22,43.24,103300.0,34.0727,34.0806,34.057,34.0727,103300.0
2006-05-23 15:05:00,43.24,43.28,43.22,43.23,115500.0,34.0727,34.1042,34.057,34.0648,115500.0
2006-05-23 15:10:00,43.22,43.29,43.21,43.27,130800.0,34.057,34.1121,34.0491,34.0964,130800.0
2006-05-23 15:15:00,43.27,43.29,43.26,43.28,67500.0,34.0964,34.1121,34.0885,34.1042,67500.0
2006-05-23 15:20:00,43.28,43.28,43.24,43.25,103100.0,34.1042,34.1042,34.0727,34.0806,103100.0
2006-05-23 15:25:00,43.25,43.27,43.24,43.27,180400.0,34.0806,34.0964,34.0727,34.0964,180400.0
2006-05-23 15:30:00,43.27,43.28,43.22,43.24,141900.0,34.0964,34.1042,34.057,34.0727,141900.0
2006-05-23 15:35:00,43.25,43.27,43.23,43.24,104700.0,34.0806,34.0964,34.0648,34.0727,104700.0
2006-05-23 15:40:00,43.23,43.24,43.18,43.19,328200.0,34.0648,34.0727,34.0254,34.0333,328200.0
2006-05-23 15:45:00,43.19,43.2,42.98,42.99,380800.0,34.0333,34.0412,33.8678,33.8757,380800.0
2006-05-23 15:50:00,42.99,43.03,42.82,42.82,280200.0,33.8757,33.9072,33.7418,33.7418,280200.0
2006-05-23 15:55:00,42.82,42.9,42.75,42.86,289700.0,33.7418,33.8048,33.6866,33.7733,289700.0
2006-05-24 09:30:00,42.77,42.77,42.07,42.2,430200.0,33.7024,33.7024,33.1508,33.2532,430200.0
2006-05-24 09:35:00,42.4,42.44,41.84,41.85,377800.0,33.4108,33.4423,32.9695,32.9774,377800.0
2006-05-24 09:40:00,41.85,42.14,41.82,42.12,392300.0,32.9774,33.2059,32.9538,33.1902,392300.0
2006-05-24 09:45:00,42.12,42.33,42.06,42.3,332300.0,33.1902,33.3556,33.1429,33.332,332300.0
2006-05-24 09:50:00,42.31,42.38,42.21,42.25,324900.0,33.3399,33.395,33.2611,33.2926,324900.0
2006-05-24 09:55:00,42.25,42.26,42.13,42.14,267200.0,33.2926,33.3005,33.198,33.2059,267200.0
2006-05-24 10:00:00,42.13,42.27,42.12,42.18,344900.0,33.198,33.3084,33.1902,33.2374,344900.0
2006-05-24 10:05:00,42.19,42.26,42.09,42.1,149000.0,33.2453,33.3005,33.1665,33.1744,149000.0
2006-05-24 10:10:00,42.08,42.13,41.94,41.95,319400.0,33.1586,33.198,33.0483,33.0562,319400.0
2006-05-24 10:15:00,41.96,42.15,41.95,42.03,159800.0,33.0641,33.2138,33.0562,33.1192,159800.0
2006-05-24 10:20:00,42.02,42.19,42.01,42.19,101500.0,33.1114,33.2453,33.1035,33.2453,101500.0
2006-05-24 10:25:00,42.2,42.29,42.15,42.27,245900.0,33.2532,33.3241,33.2138,33.3084,245900.0
2006-05-24 10:30:00,42.27,42.31,42.24,42.27,295200.0,33.3084,33.3399,33.2847,33.3084,295200.0
2006-05-24 10:35:00,42.27,42.32,42.15,42.18,320300.0,33.3084,33.3478,33.2138,33.2374,320300.0
2006-05-24 10:40:00,42.22,42.26,42.1,42.11,137200.0,33.269,33.3005,33.1744,33.1823,137200.0
2006-05-24 10:45:00,42.1,42.12,42.01,42.02,137500.0,33.1744,33.1902,33.1035,33.1114,137500.0
2006-05-24 10:50:00,42.02,42.08,41.99,41.99,137900.0,33.1114,33.1586,33.0877,33.0877,137900.0
2006-05-24 10:55:00,41.99,42.0,41.9,41.91,142200.0,33.0877,33.0956,33.0168,33.0247,142200.0
2006-05-24 11:00:00,41.91,41.95,41.85,41.92,178900.0,33.0247,33.0562,32.9774,33.0326,178900.0
2006-05-24 11:05:00,41.92,41.97,41.8,41.81,1155700.0,33.0326,33.072,32.938,32.9459,1155700.0
2006-05-24 11:10:00,41.8,42.1,41.8,42.0,181500.0,32.938,33.1744,32.938,33.0956,181500.0
2006-05-24 11:15:00,42.0,42.11,41.89,41.89,284400.0,33.0956,33.1823,33.0089,33.0089,284400.0
2006-05-24 11:20:00,41.89,41.91,41.82,41.83,173300.0,33.0089,33.0247,32.9538,32.9616,173300.0
2006-05-24 11:25:00,41.83,41.84,41.62,41.69,203800.0,32.9616,32.9695,32.7962,32.8513,203800.0
2006-05-24 11:30:00,41.68,41.69,41.44,41.58,350300.0,32.8434,32.8513,32.6543,32.7646,350300.0
2006-05-24 11:35:00,41.58,41.81,41.56,41.79,218000.0,32.7646,32.9459,32.7489,32.9301,218000.0
2006-05-24 11:40:00,41.78,41.92,41.75,41.88,181300.0,32.9222,33.0326,32.8986,33.001,181300.0
2006-05-24 11:45:00,41.89,41.9,41.77,41.77,398300.0,33.0089,33.0168,32.9144,32.9144,398300.0
2006-05-24 11:50:00,41.77,41.84,41.72,41.83,177100.0,32.9144,32.9695,32.875,32.9616,177100.0
2006-05-24 11:55:00,41.85,41.92,41.83,41.84,111300.0,32.9774,33.0326,32.9616,32.9695,111300.0
2006-05-24 12:00:00,41.84,41.92,41.83,41.9,139300.0,32.9695,33.0326,32.9616,33.0168,139300.0
2006-05-24 12:05:00,41.89,41.92,41.88,41.91,477800.0,33.0089,33.0326,33.001,33.0247,477800.0
2006-05-24 12:10:00,41.91,41.94,41.85,41.9,74000.0,33.0247,33.0483,32.9774,33.0168,74000.0
2006-05-24 12:15:00,41.9,41.98,41.88,41.9,90300.0,33.0168,33.0798,33.001,33.0168,90300.0
2006-05-24 12:20:00,41.9,42.02,41.9,42.01,134400.0,33.0168,33.1114,33.0168,33.1035,134400.0
2006-05-24 12:25:00,42.01,42.03,42.0,42.0,208600.0,33.1035,33.1192,33.0956,33.0956,208600.0
2006-05-24 12:30:00,42.0,42.04,42.0,42.0,115400.0,33.0956,33.1271,33.0956,33.0956,115400.0
2006-05-24 12:35:00,42.0,42.04,42.0,42.0,171600.0,33.0956,33.1271,33.0956,33.0956,171600.0
2006-05-24 12:40:00,42.0,42.02,42.0,42.01,401200.0,33.0956,33.1114,33.0956,33.1035,401200.0
2006-05-24 12:45:00,42.01,42.03,42.0,42.03,186100.0,33.1035,33.1192,33.0956,33.1192,186100.0
2006-05-24 12:50:00,42.03,42.07,42.01,42.05,151100.0,33.1192,33.1508,33.1035,33.135,151100.0
2006-05-24 12:55:00,42.06,42.08,42.0,42.0,364800.0,33.1429,33.1586,33.0956,33.0956,364800.0
2006-05-24 13:00:00,42.0,42.01,41.84,41.85,465500.0,33.0956,33.1035,32.9695,32.9774,465500.0
2006-05-24 13:05:00,41.84,41.91,41.84,41.88,297700.0,32.9695,33.0247,32.9695,33.001,297700.0
2006-05-24 13:10:00,41.88,41.88,41.85,41.86,194400.0,33.001,33.001,32.9774,32.9853,194400.0
2006-05-24 13:15:00,41.86,41.87,41.69,41.71,310300.0,32.9853,32.9932,32.8513,32.8671,310300.0
2006-05-24 13:20:00,41.72,41.74,41.7,41.71,247000.0,32.875,32.8907,32.8592,32.8671,247000.0
2006-05-24 13:25:00,41.7,41.73,41.56,41.56,394900.0,32.8592,32.8828,32.7489,32.7489,394900.0
2006-05-24 13:30:00,41.56,41.57,41.47,41.47,247000.0,32.7489,32.7568,32.678,32.678,247000.0
2006-05-24 13:35:00,41.47,42.0,41.45,41.6,232500.0,32.678,33.0956,32.6622,32.7804,232500.0
2006-05-24 13:40:00,41.6,41.61,41.49,41.54,175700.0,32.7804,32.7883,32.6937,32.7331,175700.0
2006-05-24 13:45:00,41.55,41.74,41.53,41.67,162200.0,32.741,32.8907,32.7253,32.8356,162200.0
2006-05-24 13:50:00,41.67,41.74,41.64,41.73,182800.0,32.8356,32.8907,32.8119,32.8828,182800.0
2006-05-24 13:55:00,41.74,41.9,41.72,41.89,201600.0,32.8907,33.0168,32.875,33.0089,201600.0
2006-05-24 14:00:00,41.9,42.0,41.87,41.93,333700.0,33.0168,33.0956,32.9932,33.0404,333700.0
2006-05-24 14:05:00,41.93,41.93,41.76,41.77,289000.0,33.0404,33.0404,32.9065,32.9144,289000.0
2006-05-24 14:10:00,41.77,41.82,41.69,41.78,234300.0,32.9144,32.9538,32.8513,32.9222,234300.0
2006-05-24 14:15:00,41.77,41.85,41.75,41.78,184700.0,32.9144,32.9774,32.8986,32.9222,184700.0
2006-05-24 14:20:00,41.78,41.87,41.75,41.77,163700.0,32.9222,32.9932,32.8986,32.9144,163700.0
2006-05-24 14:25:00,41.76,41.78,41.66,41.72,217400.0,32.9065,32.9222,32.8277,32.875,217400.0
2006-05-24 14:30:00,41.71,41.79,41.66,41.76,501600.0,32.8671,32.9301,32.8277,32.9065,501600.0
2006-05-24 14:35:00,41.78,41.98,41.75,41.86,146000.0,32.9222,33.0798,32.8986,32.9853,146000.0
2006-05-24 14:40:00,41.84,41.94,41.77,41.91,96400.0,32.9695,33.0483,32.9144,33.0247,96400.0
2006-05-24 14:45:00,41.91,42.0,41.91,41.99,158400.0,33.0247,33.0956,33.0247,33.0877,158400.0
2006-05-24 14:50:00,41.99,42.01,41.85,41.86,132300.0,33.0877,33.1035,32.9774,32.9853,132300.0
2006-05-24 14:55:00,41.86,42.0,41.85,41.98,151300.0,32.9853,33.0956,32.9774,33.0798,151300.0
2006-05-24 15:00:00,41.98,42.04,41.96,42.04,654500.0,33.0798,33.1271,33.0641,33.1271,654500.0
2006-05-24 15:05:00,42.02,42.05,41.97,42.02,256400.0,33.1114,33.135,33.072,33.1114,256400.0
2006-05-24 15:10:00,42.01,42.03,41.85,42.02,227500.0,33.1035,33.1192,32.9774,33.1114,227500.0
2006-05-24 15:15:00,42.02,42.05,41.96,42.02,241800.0,33.1114,33.135,33.0641,33.1114,241800.0
2006-05-24 15:20:00,42.02,42.04,42.0,42.0,152600.0,33.1114,33.1271,33.0956,33.0956,152600.0
2006-05-24 15:25:00,42.01,42.03,42.0,42.0,184700.0,33.1035,33.1192,33.0956,33.0956,184700.0
2006-05-24 15:30:00,42.0,42.05,42.0,42.02,310600.0,33.0956,33.135,33.0956,33.1114,310600.0
2006-05-24 15:35:00,42.02,42.11,42.0,42.1,229400.0,33.1114,33.1823,33.0956,33.1744,229400.0
2006-05-24 15:40:00,42.11,42.14,42.0,42.05,344700.0,33.1823,33.2059,33.0956,33.135,344700.0
2006-05-24 15:45:00,42.05,42.18,42.05,42.16,221700.0,33.135,33.2374,33.135,33.2217,221700.0
2006-05-24 15:50:00,42.15,42.22,42.15,42.21,241100.0,33.2138,33.269,33.2138,33.2611,241100.0
2006-05-24 15:55:00,42.22,42.23,42.08,42.1,252200.0,33.269,33.2768,33.1586,33.1744,252200.0
2006-05-25 09:30:00,42.1,42.4,42.1,42.32,366500.0,33.1744,33.4108,33.1744,33.3478,366500.0
2006-05-25 09:35:00,42.32,42.5,42.24,42.45,362800.0,33.3478,33.4896,33.2847,33.4502,362800.0
2006-05-25 09:40:00,42.44,42.57,42.1,42.55,253300.0,33.4423,33.5448,33.1744,33.529,253300.0
2006-05-25 09:45:00,42.5,42.68,42.45,42.61,293600.0,33.4896,33.6314,33.4502,33.5763,293600.0
2006-05-25 09:50:00,42.6,42.62,42.52,42.57,181500.0,33.5684,33.5842,33.5054,33.5448,181500.0
2006-05-25 09:55:00,42.56,42.6,42.46,42.59,183700.0,33.5369,33.5684,33.4581,33.5605,183700.0
2006-05-25 10:00:00,42.59,42.6,42.49,42.56,237300.0,33.5605,33.5684,33.4817,33.5369,237300.0
2006-05-25 10:05:00,42.56,42.57,42.5,42.51,301300.0,33.5369,33.5448,33.4896,33.4975,301300.0
2006-05-25 10:10:00,42.52,42.52,42.3,42.3,184300.0,33.5054,33.5054,33.332,33.332,184300.0
2006-05-25 10:15:00,42.3,42.31,42.17,42.18,178600.0,33.332,33.3399,33.2296,33.2374,178600.0
2006-05-25 10:20:00,42.16,42.22,42.13,42.19,207500.0,33.2217,33.269,33.198,33.2453,207500.0
2006-05-25 10:25:00,42.15,42.39,42.15,42.38,294500.0,33.2138,33.4029,33.2138,33.395,294500.0
2006-05-25 10:30:00,42.38,42.47,42.37,42.39,798900.0,33.395,33.466,33.3872,33.4029,798900.0
2006-05-25 10:35:00,42.38,42.49,42.36,42.47,192400.0,33.395,33.4817,33.3793,33.466,192400.0
2006-05-25 10:40:00,42.45,42.5,42.4,42.4,213400.0,33.4502,33.4896,33.4108,33.4108,213400.0
2006-05-25 10:45:00,42.4,42.44,42.4,42.44,113300.0,33.4108,33.4423,33.4108,33.4423,113300.0
2006-05-25 10:50:00,42.44,42.48,42.4,42.4,85300.0,33.4423,33.4738,33.4108,33.4108,85300.0
2006-05-25 10:55:00,42.4,42.41,42.31,42.37,115700.0,33.4108,33.4187,33.3399,33.3872,115700.0
2006-05-25 11:00:00,42.36,42.38,42.31,42.33,152500.0,33.3793,33.395,33.3399,33.3556,152500.0
2006-05-25 11:05:00,42.34,42.4,42.25,42.4,108900.0,33.3635,33.4108,33.2926,33.4108,108900.0
2006-05-25 11:10:00,42.4,42.45,42.39,42.41,80400.0,33.4108,33.4502,33.4029,33.4187,80400.0
2006-05-25 11:15:00,42.4,42.45,42.38,42.39,129100.0,33.4108,33.4502,33.395,33.4029,129100.0
2006-05-25 11:20:00,42.39,42.4,42.32,42.32,329700.0,33.4029,33.4108,33.3478,33.3478,329700.0
2006-05-25 11:25:00,42.32,42.35,42.29,42.33,124300.0,33.3478,33.3714,33.3241,33.3556,124300.0
2006-05-25 11:30:00,42.33,42.35,42.21,42.25,95400.0,33.3556,33.3714,33.2611,33.2926,95400.0
2006-05-25 11:35:00,42.26,42.28,42.17,42.19,55000.0,33.3005,33.3162,33.2296,33.2453,55000.0
2006-05-25 11:40:00,42.19,42.3,42.15,42.29,218700.0,33.2453,33.332,33.2138,33.3241,218700.0
2006-05-25 11:45:00,42.3,42.3,42.16,42.18,219900.0,33.332,33.332,33.2217,33.2374,219900.0
2006-05-25 11:50:00,42.19,42.27,42.15,42.26,96500.0,33.2453,33.3084,33.2138,33.3005,96500.0
2006-05-25 11:55:00,42.27,42.39,42.26,42.39,86500.0,33.3084,33.4029,33.3005,33.4029,86500.0
2006-05-25 12:00:00,42.39,42.41,42.35,42.37,78600.0,33.4029,33.4187,33.3714,33.3872,78600.0
2006-05-25 12:05:00,42.37,42.37,42.29,42.31,94800.0,33.3872,33.3872,33.3241,33.3399,94800.0
2006-05-25 12:10:00,42.32,42.35,42.28,42.29,43800.0,33.3478,33.3714,33.3162,33.3241,43800.0
2006-05-25 12:15:00,42.3,42.34,42.28,42.28,65300.0,33.332,33.3635,33.3162,33.3162,65300.0
2006-05-25 12:20:00,42.29,42.32,42.26,42.31,132400.0,33.3241,33.3478,33.3005,33.3399,132400.0
2006-05-25 12:25:00,42.3,42.31,42.25,42.26,116700.0,33.332,33.3399,33.2926,33.3005,116700.0
2006-05-25 12:30:00,42.25,42.29,42.25,42.26,106800.0,33.2926,33.3241,33.2926,33.3005,106800.0
2006-05-25 12:35:00,42.26,42.27,42.21,42.23,96600.0,33.3005,33.3084,33.2611,33.2768,96600.0
2006-05-25 12:40:00,42.23,42.23,42.11,42.13,131200.0,33.2768,33.2768,33.1823,33.198,131200.0
2006-05-25 12:45:00,42.13,42.15,42.11,42.12,84800.0,33.198,33.2138,33.1823,33.1902,84800.0
2006-05-25 12:50:00,42.11,42.14,42.1,42.13,236700.0,33.1823,33.2059,33.1744,33.198,236700.0
2006-05-25 12:55:00,42.13,42.16,42.12,42.15,119400.0,33.198,33.2217,33.1902,33.2138,119400.0
2006-05-25 13:00:00,42.15,42.23,42.15,42.23,86100.0,33.2138,33.2768,33.2138,33.2768,86100.0
2006-05-25 13:05:00,42.22,42.28,42.22,42.28,149400.0,33.269,33.3162,33.269,33.3162,149400.0
2006-05-25 13:10:00,42.28,42.33,42.27,42.3,193200.0,33.3162,33.3556,33.3084,33.332,193200.0
2006-05-25 13:15:00,42.29,42.36,42.25,42.36,70500.0,33.3241,33.3793,33.2926,33.3793,70500.0
2006-05-25 13:20:00,42.35,42.39,42.32,42.32,71800.0,33.3714,33.4029,33.3478,33.3478,71800.0
2006-05-25 13:25:00,42.32,42.32,42.25,42.27,42500.0,33.3478,33.3478,33.2926,33.3084,42500.0
2006-05-25 13:30:00,42.27,42.31,42.25,42.26,286700.0,33.3084,33.3399,33.2926,33.3005,286700.0
2006-05-25 13:35:00,42.25,42.27,42.22,42.23,142100.0,33.2926,33.3084,33.269,33.2768,142100.0
2006-05-25 13:40:00,42.24,42.25,42.18,42.19,79600.0,33.2847,33.2926,33.2374,33.2453,79600.0
2006-05-25 13:45:00,42.18,42.22,42.15,42.2,83600.0,33.2374,33.269,33.2138,33.2532,83600.0
2006-05-25 13:50:00,42.21,42.22,42.15,42.15,82000.0,33.2611,33.269,33.2138,33.2138,82000.0
2006-05-25 13:55:00,42.15,42.17,42.11,42.15,136400.0,33.2138,33.2296,33.1823,33.2138,136400.0
2006-05-25 14:00:00,42.15,42.18,42.12,42.16,83700.0,33.2138,33.2374,33.1902,33.2217,83700.0
2006-05-25 14:05:00,42.16,42.23,42.15,42.16,88300.0,33.2217,33.2768,33.2138,33.2217,88300.0
2006-05-25 14:10:00,42.16,42.22,42.15,42.21,71700.0,33.2217,33.269,33.2138,33.2611,71700.0
2006-05-25 14:15:00,42.2,42.27,42.2,42.26,125200.0,33.2532,33.3084,33.2532,33.3005,125200.0
2006-05-25 14:20:00,42.27,42.31,42.25,42.26,149400.0,33.3084,33.3399,33.2926,33.3005,149400.0
2006-05-25 14:25:00,42.26,42.26,42.22,42.26,88800.0,33.3005,33.3005,33.269,33.3005,88800.0
2006-05-25 14:30:00,42.26,42.3,42.26,42.28,64100.0,33.3005,33.332,33.3005,33.3162,64100.0
2006-05-25 14:35:00,42.28,42.28,42.22,42.24,70300.0,33.3162,33.3162,33.269,33.2847,70300.0
2006-05-25 14:40:00,42.24,42.3,42.23,42.3,65200.0,33.2847,33.332,33.2768,33.332,65200.0
2006-05-25 14:45:00,42.3,42.39,42.28,42.35,187000.0,33.332,33.4029,33.3162,33.3714,187000.0
2006-05-25 14:50:00,42.34,42.45,42.3,42.44,360600.0,33.3635,33.4502,33.332,33.4423,360600.0
2006-05-25 14:55:00,42.44,42.44,42.4,42.4,111800.0,33.4423,33.4423,33.4108,33.4108,111800.0
2006-05-25 15:00:00,42.41,42.41,42.35,42.36,114900.0,33.4187,33.4187,33.3714,33.3793,114900.0
2006-05-25 15:05:00,42.36,42.42,42.34,42.41,87600.0,33.3793,33.4266,33.3635,33.4187,87600.0
2006-05-25 15:10:00,42.4,42.4,42.35,42.38,87700.0,33.4108,33.4108,33.3714,33.395,87700.0
2006-05-25 15:15:00,42.4,42.41,42.36,42.4,92200.0,33.4108,33.4187,33.3793,33.4108,92200.0
2006-05-25 15:20:00,42.41,42.41,42.31,42.38,91800.0,33.4187,33.4187,33.3399,33.395,91800.0
2006-05-25 15:25:00,42.38,42.43,42.37,42.39,90400.0,33.395,33.4344,33.3872,33.4029,90400.0
2006-05-25 15:30:00,42.4,42.41,42.35,42.4,87600.0,33.4108,33.4187,33.3714,33.4108,87600.0
2006-05-25 15:35:00,42.4,42.43,42.34,42.38,172800.0,33.4108,33.4344,33.3635,33.395,172800.0
2006-05-25 15:40:00,42.38,42.44,42.37,42.44,159600.0,33.395,33.4423,33.3872,33.4423,159600.0
2006-05-25 15:45:00,42.43,42.45,42.4,42.42,110500.0,33.4344,33.4502,33.4108,33.4266,110500.0
2006-05-25 15:50:00,42.43,42.5,42.43,42.49,251200.0,33.4344,33.4896,33.4344,33.4817,251200.0
2006-05-25 15:55:00,42.49,42.5,42.4,42.46,298000.0,33.4817,33.4896,33.4108,33.4581,298000.0
2006-05-26 09:30:00,42.5,42.75,42.48,42.75,210200.0,33.4896,33.6866,33.4738,33.6866,210200.0
2006-05-26 09:35:00,42.65,42.95,42.65,42.93,171000.0,33.6078,33.8442,33.6078,33.8284,171000.0
2006-05-26 09:40:00,42.93,43.2,42.93,43.2,396100.0,33.8284,34.0412,33.8284,34.0412,396100.0
2006-05-26 09:45:00,43.2,43.41,43.0,43.0,354400.0,34.0412,34.2067,33.8836,33.8836,354400.0
2006-05-26 09:50:00,43.03,43.14,42.93,43.0,157300.0,33.9072,33.9939,33.8284,33.8836,157300.0
2006-05-26 09:55:00,43.05,43.12,42.94,43.01,111400.0,33.923,33.9782,33.8363,33.8915,111400.0
2006-05-26 10:00:00,43.02,43.18,43.02,43.12,102000.0,33.8994,34.0254,33.8994,33.9782,102000.0
2006-05-26 10:05:00,43.12,43.13,42.98,43.04,163300.0,33.9782,33.986,33.8678,33.9151,163300.0
2006-05-26 10:10:00,43.0,43.01,42.91,42.92,121100.0,33.8836,33.8915,33.8127,33.8206,121100.0
2006-05-26 10:15:00,42.92,43.0,42.9,42.98,100800.0,33.8206,33.8836,33.8048,33.8678,100800.0
2006-05-26 10:20:00,42.97,43.01,42.92,42.95,89000.0,33.86,33.8915,33.8206,33.8442,89000.0
2006-05-26 10:25:00,42.94,42.97,42.86,42.87,101700.0,33.8363,33.86,33.7733,33.7812,101700.0
2006-05-26 10:30:00,42.87,42.9,42.76,42.77,70100.0,33.7812,33.8048,33.6945,33.7024,70100.0
2006-05-26 10:35:00,42.77,42.77,42.47,42.47,149000.0,33.7024,33.7024,33.466,33.466,149000.0
2006-05-26 10:40:00,42.49,42.55,42.47,42.53,98400.0,33.4817,33.529,33.466,33.5132,98400.0
2006-05-26 10:45:00,42.52,42.52,42.45,42.52,91700.0,33.5054,33.5054,33.4502,33.5054,91700.0
2006-05-26 10:50:00,42.52,42.81,42.51,42.8,99000.0,33.5054,33.7339,33.4975,33.726,99000.0
2006-05-26 10:55:00,42.8,42.9,42.7,42.76,118200.0,33.726,33.8048,33.6472,33.6945,118200.0
2006-05-26 11:00:00,42.78,42.85,42.77,42.84,28900.0,33.7102,33.7654,33.7024,33.7575,28900.0
2006-05-26 11:05:00,42.84,42.93,42.84,42.88,59600.0,33.7575,33.8284,33.7575,33.789,59600.0
2006-05-26 11:10:00,42.89,43.0,42.86,42.96,70600.0,33.7969,33.8836,33.7733,33.8521,70600.0
2006-05-26 11:15:00,42.96,43.12,42.94,43.07,118100.0,33.8521,33.9782,33.8363,33.9388,118100.0
2006-05-26 11:20:00,43.05,43.1,42.91,42.94,83900.0,33.923,33.9624,33.8127,33.8363,83900.0
2006-05-26 11:25:00,42.99,43.05,42.92,43.01,177300.0,33.8757,33.923,33.8206,33.8915,177300.0
2006-05-26 11:30:00,43.0,43.01,42.9,42.95,105800.0,33.8836,33.8915,33.8048,33.8442,105800.0
2006-05-26 11:35:00,42.95,42.95,42.9,42.92,159000.0,33.8442,33.8442,33.8048,33.8206,159000.0
2006-05-26 11:40:00,42.92,43.1,42.91,43.09,97300.0,33.8206,33.9624,33.8127,33.9545,97300.0
2006-05-26 11:45:00,43.08,43.21,43.08,43.19,175100.0,33.9466,34.0491,33.9466,34.0333,175100.0
2006-05-26 11:50:00,43.21,43.22,43.07,43.19,153800.0,34.0491,34.057,33.9388,34.0333,153800.0
2006-05-26 11:55:00,43.19,43.3,43.14,43.15,349700.0,34.0333,34.12,33.9939,34.0018,349700.0
2006-05-26 12:00:00,43.14,43.24,43.14,43.18,117900.0,33.9939,34.0727,33.9939,34.0254,117900.0
2006-05-26 12:05:00,43.17,43.21,43.15,43.2,64800.0,34.0176,34.0491,34.0018,34.0412,64800.0
2006-05-26 12:10:00,43.2,43.23,43.17,43.23,118000.0,34.0412,34.0648,34.0176,34.0648,118000.0
2006-05-26 12:15:00,43.23,43.26,43.22,43.23,167700.0,34.0648,34.0885,34.057,34.0648,167700.0
2006-05-26 12:20:00,43.23,43.33,43.2,43.33,101800.0,34.0648,34.1436,34.0412,34.1436,101800.0
2006-05-26 12:25:00,43.33,43.33,43.26,43.29,38800.0,34.1436,34.1436,34.0885,34.1121,38800.0
2006-05-26 12:30:00,43.27,43.29,43.22,43.23,44000.0,34.0964,34.1121,34.057,34.0648,44000.0
2006-05-26 12:35:00,43.23,43.39,43.22,43.39,84700.0,34.0648,34.1909,34.057,34.1909,84700.0
2006-05-26 12:40:00,43.4,43.4,43.28,43.39,97200.0,34.1988,34.1988,34.1042,34.1909,97200.0
2006-05-26 12:45:00,43.38,43.4,43.27,43.27,75500.0,34.183,34.1988,34.0964,34.0964,75500.0
2006-05-26 12:50:00,43.27,43.3,43.24,43.27,79300.0,34.0964,34.12,34.0727,34.0964,79300.0
2006-05-26 12:55:00,43.26,43.27,43.17,43.25,102800.0,34.0885,34.0964,34.0176,34.0806,102800.0
2006-05-26 13:00:00,43.25,43.28,43.24,43.25,48000.0,34.0806,34.1042,34.0727,34.0806,48000.0
2006-05-26 13:05:00,43.25,43.31,43.25,43.27,70700.0,34.0806,34.1279,34.0806,34.0964,70700.0
2006-05-26 13:10:00,43.26,43.27,43.21,43.22,52400.0,34.0885,34.0964,34.0491,34.057,52400.0
2006-05-26 13:15:00,43.23,43.24,43.15,43.17,53600.0,34.0648,34.0727,34.0018,34.0176,53600.0
2006-05-26 13:20:00,43.18,43.2,43.17,43.19,37700.0,34.0254,34.0412,34.0176,34.0333,37700.0
2006-05-26 13:25:00,43.18,43.26,43.18,43.25,69700.0,34.0254,34.0885,34.0254,34.0806,69700.0
2006-05-26 13:30:00,43.25,43.26,43.2,43.22,44800.0,34.0806,34.0885,34.0412,34.057,44800.0
2006-05-26 13:35:00,43.22,43.22,43.19,43.19,56200.0,34.057,34.057,34.0333,34.0333,56200.0
2006-05-26 13:40:00,43.19,43.22,43.19,43.21,54400.0,34.0333,34.057,34.0333,34.0491,54400.0
2006-05-26 13:45:00,43.23,43.26,43.22,43.24,56400.0,34.0648,34.0885,34.057,34.0727,56400.0
2006-05-26 13:50:00,43.24,43.26,43.21,43.21,68300.0,34.0727,34.0885,34.0491,34.0491,68300.0
2006-05-26 13:55:00,43.22,43.28,43.21,43.28,81800.0,34.057,34.1042,34.0491,34.1042,81800.0
2006-05-26 14:00:00,43.27,43.28,43.21,43.21,55100.0,34.0964,34.1042,34.0491,34.0491,55100.0
2006-05-26 14:05:00,43.21,43.27,43.2,43.26,86200.0,34.0491,34.0964,34.0412,34.0885,86200.0
2006-05-26 14:10:00,43.25,43.27,43.24,43.27,61800.0,34.0806,34.0964,34.0727,34.0964,61800.0
2006-05-26 14:15:00,43.26,43.34,43.25,43.29,118200.0,34.0885,34.1515,34.0806,34.1121,118200.0
2006-05-26 14:20:00,43.28,43.29,43.26,43.28,49600.0,34.1042,34.1121,34.0885,34.1042,49600.0
2006-05-26 14:25:00,43.28,43.3,43.25,43.29,96600.0,34.1042,34.12,34.0806,34.1121,96600.0
2006-05-26 14:30:00,43.29,43.3,43.27,43.29,78000.0,34.1121,34.12,34.0964,34.1121,78000.0
2006-05-26 14:35:00,43.3,43.32,43.26,43.26,67600.0,34.12,34.1358,34.0885,34.0885,67600.0
2006-05-26 14:40:00,43.26,43.27,43.23,43.24,265600.0,34.0885,34.0964,34.0648,34.0727,265600.0
2006-05-26 14:45:00,43.24,43.25,43.23,43.23,40800.0,34.0727,34.0806,34.0648,34.0648,40800.0
2006-05-26 14:50:00,43.23,43.24,43.22,43.22,67700.0,34.0648,34.0727,34.057,34.057,67700.0
2006-05-26 14:55:00,43.22,43.26,43.22,43.25,41600.0,34.057,34.0885,34.057,34.0806,41600.0
2006-05-26 15:00:00,43.25,43.25,43.2,43.25,64700.0,34.0806,34.0806,34.0412,34.0806,64700.0
2006-05-26 15:05:00,43.24,43.29,43.2,43.2,31900.0,34.0727,34.1121,34.0412,34.0412,31900.0
2006-05-26 15:10:00,43.2,43.21,43.16,43.16,91500.0,34.0412,34.0491,34.0097,34.0097,91500.0
2006-05-26 15:15:00,43.16,43.17,43.07,43.1,85400.0,34.0097,34.0176,33.9388,33.9624,85400.0
2006-05-26 15:20:00,43.1,43.13,43.09,43.13,37400.0,33.9624,33.986,33.9545,33.986,37400.0
2006-05-26 15:25:00,43.13,43.2,43.13,43.19,80800.0,33.986,34.0412,33.986,34.0333,80800.0
2006-05-26 15:30:00,43.2,43.21,43.16,43.17,112600.0,34.0412,34.0491,34.0097,34.0176,112600.0
2006-05-26 15:35:00,43.17,43.2,43.1,43.1,96000.0,34.0176,34.0412,33.9624,33.9624,96000.0
2006-05-26 15:40:00,43.09,43.1,43.02,43.1,129700.0,33.9545,33.9624,33.8994,33.9624,129700.0
2006-05-26 15:45:00,43.11,43.12,43.04,43.08,102500.0,33.9703,33.9782,33.9151,33.9466,102500.0
2006-05-26 15:50:00,43.09,43.09,43.02,43.06,125400.0,33.9545,33.9545,33.8994,33.9309,125400.0
2006-05-26 15:55:00,43.05,43.11,43.05,43.1,138700.0,33.923,33.9703,33.923,33.9624,138700.0
2006-05-30 09:30:00,42.81,43.0,42.8,43.0,289700.0,33.7339,33.8836,33.726,33.8836,289700.0
2006-05-30 09:35:00,43.0,43.11,42.97,43.08,159300.0,33.8836,33.9703,33.86,33.9466,159300.0
2006-05-30 09:40:00,43.07,43.1,43.0,43.06,152000.0,33.9388,33.9624,33.8836,33.9309,152000.0
2006-05-30 09:45:00,43.07,43.1,43.01,43.06,80800.0,33.9388,33.9624,33.8915,33.9309,80800.0
2006-05-30 09:50:00,43.06,43.18,43.05,43.16,121200.0,33.9309,34.0254,33.923,34.0097,121200.0
2006-05-30 09:55:00,43.17,43.27,43.09,43.26,130800.0,34.0176,34.0964,33.9545,34.0885,130800.0
2006-05-30 10:00:00,43.26,43.28,43.02,43.19,141400.0,34.0885,34.1042,33.8994,34.0333,141400.0
2006-05-30 10:05:00,43.19,43.2,43.01,43.03,96000.0,34.0333,34.0412,33.8915,33.9072,96000.0
2006-05-30 10:10:00,43.03,43.17,43.02,43.11,98700.0,33.9072,34.0176,33.8994,33.9703,98700.0
2006-05-30 10:15:00,43.11,43.17,43.07,43.07,74500.0,33.9703,34.0176,33.9388,33.9388,74500.0
2006-05-30 10:20:00,43.07,43.14,43.04,43.07,120000.0,33.9388,33.9939,33.9151,33.9388,120000.0
2006-05-30 10:25:00,43.05,43.08,43.03,43.06,81700.0,33.923,33.9466,33.9072,33.9309,81700.0
2006-05-30 10:30:00,43.03,43.06,43.01,43.01,99200.0,33.9072,33.9309,33.8915,33.8915,99200.0
2006-05-30 10:35:00,43.04,43.08,43.01,43.06,100900.0,33.9151,33.9466,33.8915,33.9309,100900.0
2006-05-30 10:40:00,43.05,43.16,43.05,43.16,102300.0,33.923,34.0097,33.923,34.0097,102300.0
2006-05-30 10:45:00,43.16,43.22,43.15,43.16,191700.0,34.0097,34.057,34.0018,34.0097,191700.0
2006-05-30 10:50:00,43.15,43.24,43.14,43.21,117100.0,34.0018,34.0727,33.9939,34.0491,117100.0
2006-05-30 10:55:00,43.21,43.29,43.17,43.18,84700.0,34.0491,34.1121,34.0176,34.0254,84700.0
2006-05-30 11:00:00,43.18,43.26,43.15,43.26,77600.0,34.0254,34.0885,34.0018,34.0885,77600.0
2006-05-30 11:05:00,43.26,43.3,43.25,43.29,74600.0,34.0885,34.12,34.0806,34.1121,74600.0
2006-05-30 11:10:00,43.3,43.5,43.3,43.38,114700.0,34.12,34.2776,34.12,34.183,114700.0
2006-05-30 11:15:00,43.35,43.46,43.35,43.41,107400.0,34.1594,34.2461,34.1594,34.2067,107400.0
2006-05-30 11:20:00,43.41,43.42,43.33,43.39,116300.0,34.2067,34.2146,34.1436,34.1909,116300.0
2006-05-30 11:25:00,43.38,43.42,43.33,43.34,83300.0,34.183,34.2146,34.1436,34.1515,83300.0
2006-05-30 11:30:00,43.34,43.4,43.32,43.37,57100.0,34.1515,34.1988,34.1358,34.1752,57100.0
2006-05-30 11:35:00,43.37,43.41,43.32,43.35,55700.0,34.1752,34.2067,34.1358,34.1594,55700.0
2006-05-30 11:40:00,43.36,43.36,43.31,43.34,45300.0,34.1673,34.1673,34.1279,34.1515,45300.0
2006-05-30 11:45:00,43.34,43.34,43.32,43.32,38600.0,34.1515,34.1515,34.1358,34.1358,38600.0
2006-05-30 11:50:00,43.32,43.33,43.25,43.26,83800.0,34.1358,34.1436,34.0806,34.0885,83800.0
2006-05-30 11:55:00,43.26,43.4,43.26,43.39,109900.0,34.0885,34.1988,34.0885,34.1909,109900.0
2006-05-30 12:00:00,43.38,43.44,43.38,43.41,97500.0,34.183,34.2303,34.183,34.2067,97500.0
2006-05-30 12:05:00,43.4,43.4,43.3,43.34,87800.0,34.1988,34.1988,34.12,34.1515,87800.0
2006-05-30 12:10:00,43.33,43.37,43.32,43.36,59400.0,34.1436,34.1752,34.1358,34.1673,59400.0
2006-05-30 12:15:00,43.36,43.39,43.35,43.36,43100.0,34.1673,34.1909,34.1594,34.1673,43100.0
2006-05-30 12:20:00,43.35,43.43,43.34,43.43,54500.0,34.1594,34.2224,34.1515,34.2224,54500.0
2006-05-30 12:25:00,43.44,43.57,43.4,43.57,106300.0,34.2303,34.3328,34.1988,34.3328,106300.0
2006-05-30 12:30:00,43.55,43.59,43.48,43.53,116000.0,34.317,34.3485,34.2618,34.3012,116000.0
2006-05-30 12:35:00,43.52,43.62,43.52,43.61,76700.0,34.2934,34.3722,34.2934,34.3643,76700.0
2006-05-30 12:40:00,43.61,43.64,43.61,43.62,122800.0,34.3643,34.3879,34.3643,34.3722,122800.0
2006-05-30 12:45:00,43.63,43.65,43.57,43.6,111500.0,34.38,34.3958,34.3328,34.3564,111500.0
2006-05-30 12:50:00,43.6,43.64,43.56,43.57,85600.0,34.3564,34.3879,34.3249,34.3328,85600.0
2006-05-30 12:55:00,43.58,43.63,43.55,43.61,75200.0,34.3406,34.38,34.317,34.3643,75200.0
2006-05-30 13:00:00,43.62,43.62,43.57,43.62,65600.0,34.3722,34.3722,34.3328,34.3722,65600.0
2006-05-30 13:05:00,43.61,43.71,43.6,43.65,158800.0,34.3643,34.4431,34.3564,34.3958,158800.0
2006-05-30 13:10:00,43.65,43.65,43.54,43.63,72000.0,34.3958,34.3958,34.3091,34.38,72000.0
2006-05-30 13:15:00,43.63,43.77,43.62,43.77,147600.0,34.38,34.4903,34.3722,34.4903,147600.0
2006-05-30 13:20:00,43.76,43.79,43.7,43.75,191200.0,34.4825,34.5061,34.4352,34.4746,191200.0
2006-05-30 13:25:00,43.75,43.81,43.73,43.75,83500.0,34.4746,34.5219,34.4588,34.4746,83500.0
2006-05-30 13:30:00,43.76,43.76,43.61,43.66,57100.0,34.4825,34.4825,34.3643,34.4037,57100.0
2006-05-30 13:35:00,43.66,43.66,43.61,43.62,51000.0,34.4037,34.4037,34.3643,34.3722,51000.0
2006-05-30 13:40:00,43.62,43.69,43.53,43.53,64100.0,34.3722,34.4273,34.3012,34.3012,64100.0
2006-05-30 13:45:00,43.53,43.58,43.46,43.47,124200.0,34.3012,34.3406,34.2461,34.254,124200.0
2006-05-30 13:50:00,43.47,43.57,43.42,43.55,102600.0,34.254,34.3328,34.2146,34.317,102600.0
2006-05-30 13:55:00,43.55,43.6,43.53,43.58,74700.0,34.317,34.3564,34.3012,34.3406,74700.0
2006-05-30 14:00:00,43.58,43.6,43.55,43.55,107500.0,34.3406,34.3564,34.317,34.317,107500.0
2006-05-30 14:05:00,43.55,43.55,43.5,43.5,126300.0,34.317,34.317,34.2776,34.2776,126300.0
2006-05-30 14:10:00,43.51,43.63,43.49,43.55,115400.0,34.2855,34.38,34.2697,34.317,115400.0
2006-05-30 14:15:00,43.55,43.62,43.5,43.61,95200.0,34.317,34.3722,34.2776,34.3643,95200.0
2006-05-30 14:20:00,43.6,43.61,43.56,43.57,94100.0,34.3564,34.3643,34.3249,34.3328,94100.0
2006-05-30 14:25:00,43.57,43.6,43.55,43.6,70200.0,34.3328,34.3564,34.317,34.3564,70200.0
2006-05-30 14:30:00,43.58,43.7,43.58,43.63,86400.0,34.3406,34.4352,34.3406,34.38,86400.0
2006-05-30 14:35:00,43.64,43.64,43.53,43.54,94100.0,34.3879,34.3879,34.3012,34.3091,94100.0
2006-05-30 14:40:00,43.54,43.63,43.53,43.59,115100.0,34.3091,34.38,34.3012,34.3485,115100.0
2006-05-30 14:45:00,43.58,43.59,43.55,43.57,50900.0,34.3406,34.3485,34.317,34.3328,50900.0
2006-05-30 14:50:00,43.57,43.58,43.5,43.51,86400.0,34.3328,34.3406,34.2776,34.2855,86400.0
2006-05-30 14:55:00,43.51,43.62,43.5,43.58,56200.0,34.2855,34.3722,34.2776,34.3406,56200.0
2006-05-30 15:00:00,43.58,43.58,43.46,43.53,78400.0,34.3406,34.3406,34.2461,34.3012,78400.0
2006-05-30 15:05:00,43.53,43.57,43.48,43.49,117400.0,34.3012,34.3328,34.2618,34.2697,117400.0
2006-05-30 15:10:00,43.49,43.57,43.49,43.51,74900.0,34.2697,34.3328,34.2697,34.2855,74900.0
2006-05-30 15:15:00,43.52,43.54,43.49,43.49,66200.0,34.2934,34.3091,34.2697,34.2697,66200.0
2006-05-30 15:20:00,43.49,43.5,43.44,43.49,85500.0,34.2697,34.2776,34.2303,34.2697,85500.0
2006-05-30 15:25:00,43.49,43.5,43.42,43.44,78200.0,34.2697,34.2776,34.2146,34.2303,78200.0
2006-05-30 15:30:00,43.42,43.44,43.4,43.41,114100.0,34.2146,34.2303,34.1988,34.2067,114100.0
2006-05-30 15:35:00,43.4,43.4,43.31,43.38,176600.0,34.1988,34.1988,34.1279,34.183,176600.0
2006-05-30 15:40:00,43.38,43.4,43.34,43.35,498300.0,34.183,34.1988,34.1515,34.1594,498300.0
2006-05-30 15:45:00,43.35,43.36,43.27,43.27,100600.0,34.1594,34.1673,34.0964,34.0964,100600.0
2006-05-30 15:50:00,43.27,43.3,43.25,43.29,130300.0,34.0964,34.12,34.0806,34.1121,130300.0
2006-05-30 15:55:00,43.28,43.31,43.24,43.3,185600.0,34.1042,34.1279,34.0727,34.12,185600.0
2006-05-31 09:30:00,43.75,43.83,43.7,43.8,172400.0,34.4746,34.5376,34.4352,34.514,172400.0
2006-05-31 09:35:00,43.8,43.83,43.68,43.69,137300.0,34.514,34.5376,34.4194,34.4273,137300.0
2006-05-31 09:40:00,43.68,43.8,43.67,43.69,174800.0,34.4194,34.514,34.4116,34.4273,174800.0
2006-05-31 09:45:00,43.7,43.79,43.67,43.75,154300.0,34.4352,34.5061,34.4116,34.4746,154300.0
2006-05-31 09:50:00,43.76,43.99,43.76,43.97,153100.0,34.4825,34.6637,34.4825,34.6479,153100.0
2006-05-31 09:55:00,43.99,44.15,43.96,43.96,314900.0,34.6637,34.7898,34.6401,34.6401,314900.0
2006-05-31 10:00:00,43.92,44.05,43.85,44.05,179200.0,34.6085,34.711,34.5534,34.711,179200.0
2006-05-31 10:05:00,44.05,44.05,43.95,43.98,98100.0,34.711,34.711,34.6322,34.6558,98100.0
2006-05-31 10:10:00,44.0,44.04,43.98,44.03,124400.0,34.6716,34.7031,34.6558,34.6952,124400.0
2006-05-31 10:15:00,44.03,44.08,43.97,43.97,84600.0,34.6952,34.7346,34.6479,34.6479,84600.0
2006-05-31 10:20:00,43.97,44.03,43.97,43.98,58100.0,34.6479,34.6952,34.6479,34.6558,58100.0
2006-05-31 10:25:00,43.97,44.03,43.95,44.0,99400.0,34.6479,34.6952,34.6322,34.6716,99400.0
2006-05-31 10:30:00,43.99,44.13,43.99,44.12,133200.0,34.6637,34.774,34.6637,34.7661,133200.0
2006-05-31 10:35:00,44.12,44.14,44.04,44.1,104100.0,34.7661,34.7819,34.7031,34.7504,104100.0
2006-05-31 10:40:00,44.04,44.05,43.93,43.94,131900.0,34.7031,34.711,34.6164,34.6243,131900.0
2006-05-31 10:45:00,43.94,44.0,43.9,43.95,68400.0,34.6243,34.6716,34.5928,34.6322,68400.0
2006-05-31 10:50:00,43.95,43.97,43.89,43.92,73700.0,34.6322,34.6479,34.5849,34.6085,73700.0
2006-05-31 10:55:00,43.91,43.97,43.85,43.97,75500.0,34.6007,34.6479,34.5534,34.6479,75500.0
2006-05-31 11:00:00,43.98,43.98,43.88,43.88,70900.0,34.6558,34.6558,34.577,34.577,70900.0
2006-05-31 11:05:00,43.88,43.92,43.84,43.84,73600.0,34.577,34.6085,34.5455,34.5455,73600.0
2006-05-31 11:10:00,43.84,43.89,43.82,43.88,60700.0,34.5455,34.5849,34.5297,34.577,60700.0
2006-05-31 11:15:00,43.88,43.89,43.81,43.86,51900.0,34.577,34.5849,34.5219,34.5613,51900.0
2006-05-31 11:20:00,43.86,43.95,43.86,43.91,61600.0,34.5613,34.6322,34.5613,34.6007,61600.0
2006-05-31 11:25:00,43.92,43.94,43.88,43.91,60400.0,34.6085,34.6243,34.577,34.6007,60400.0
2006-05-31 11:30:00,43.91,43.94,43.85,43.88,56100.0,34.6007,34.6243,34.5534,34.577,56100.0
2006-05-31 11:35:00,43.88,43.89,43.83,43.83,69000.0,34.577,34.5849,34.5376,34.5376,69000.0
2006-05-31 11:40:00,43.83,43.83,43.75,43.79,105600.0,34.5376,34.5376,34.4746,34.5061,105600.0
2006-05-31 11:45:00,43.79,43.81,43.75,43.77,128100.0,34.5061,34.5219,34.4746,34.4903,128100.0
2006-05-31 11:50:00,43.77,43.84,43.77,43.81,167700.0,34.4903,34.5455,34.4903,34.5219,167700.0
2006-05-31 11:55:00,43.81,43.82,43.75,43.78,78900.0,34.5219,34.5297,34.4746,34.4982,78900.0
2006-05-31 12:00:00,43.79,43.81,43.74,43.77,62800.0,34.5061,34.5219,34.4667,34.4903,62800.0
2006-05-31 12:05:00,43.78,43.83,43.75,43.81,51400.0,34.4982,34.5376,34.4746,34.5219,51400.0
2006-05-31 12:10:00,43.81,43.87,43.76,43.86,34700.0,34.5219,34.5691,34.4825,34.5613,34700.0
2006-05-31 12:15:00,43.87,43.88,43.83,43.85,46300.0,34.5691,34.577,34.5376,34.5534,46300.0
2006-05-31 12:20:00,43.85,43.87,43.82,43.87,55100.0,34.5534,34.5691,34.5297,34.5691,55100.0
2006-05-31 12:25:00,43.86,43.89,43.85,43.85,17900.0,34.5613,34.5849,34.5534,34.5534,17900.0
2006-05-31 12:30:00,43.85,43.89,43.84,43.89,42700.0,34.5534,34.5849,34.5455,34.5849,42700.0
2006-05-31 12:35:00,43.89,43.89,43.82,43.85,51000.0,34.5849,34.5849,34.5297,34.5534,51000.0
2006-05-31 12:40:00,43.85,43.89,43.83,43.83,46900.0,34.5534,34.5849,34.5376,34.5376,46900.0
2006-05-31 12:45:00,43.83,43.85,43.8,43.8,35900.0,34.5376,34.5534,34.514,34.514,35900.0
2006-05-31 12:50:00,43.8,43.93,43.75,43.9,191000.0,34.514,34.6164,34.4746,34.5928,191000.0
2006-05-31 12:55:00,43.91,43.92,43.84,43.85,73900.0,34.6007,34.6085,34.5455,34.5534,73900.0
2006-05-31 13:00:00,43.86,43.88,43.85,43.86,42100.0,34.5613,34.577,34.5534,34.5613,42100.0
2006-05-31 13:05:00,43.86,43.89,43.85,43.87,71300.0,34.5613,34.5849,34.5534,34.5691,71300.0
2006-05-31 13:10:00,43.88,43.92,43.88,43.9,57400.0,34.577,34.6085,34.577,34.5928,57400.0
2006-05-31 13:15:00,43.88,43.93,43.85,43.89,42200.0,34.577,34.6164,34.5534,34.5849,42200.0
2006-05-31 13:20:00,43.88,43.92,43.87,43.91,48700.0,34.577,34.6085,34.5691,34.6007,48700.0
2006-05-31 13:25:00,43.89,43.93,43.85,43.85,40100.0,34.5849,34.6164,34.5534,34.5534,40100.0
2006-05-31 13:30:00,43.86,43.91,43.85,43.91,49700.0,34.5613,34.6007,34.5534,34.6007,49700.0
2006-05-31 13:35:00,43.91,44.0,43.9,43.99,76200.0,34.6007,34.6716,34.5928,34.6637,76200.0
2006-05-31 13:40:00,43.98,44.01,43.95,44.0,139600.0,34.6558,34.6795,34.6322,34.6716,139600.0
2006-05-31 13:45:00,44.0,44.03,43.99,44.0,133300.0,34.6716,34.6952,34.6637,34.6716,133300.0
2006-05-31 13:50:00,44.0,44.02,43.99,44.0,107700.0,34.6716,34.6873,34.6637,34.6716,107700.0
2006-05-31 13:55:00,44.0,44.03,44.0,44.02,110400.0,34.6716,34.6952,34.6716,34.6873,110400.0
2006-05-31 14:00:00,44.01,44.04,43.95,43.95,146200.0,34.6795,34.7031,34.6322,34.6322,146200.0
2006-05-31 14:05:00,43.96,44.04,43.89,43.98,97800.0,34.6401,34.7031,34.5849,34.6558,97800.0
2006-05-31 14:10:00,43.98,43.98,43.8,43.8,82600.0,34.6558,34.6558,34.514,34.514,82600.0
2006-05-31 14:15:00,43.8,43.88,43.75,43.85,104000.0,34.514,34.577,34.4746,34.5534,104000.0
2006-05-31 14:20:00,43.84,43.92,43.83,43.88,71800.0,34.5455,34.6085,34.5376,34.577,71800.0
2006-05-31 14:25:00,43.87,43.91,43.84,43.86,44500.0,34.5691,34.6007,34.5455,34.5613,44500.0
2006-05-31 14:30:00,43.86,44.02,43.86,43.95,57500.0,34.5613,34.6873,34.5613,34.6322,57500.0
2006-05-31 14:35:00,43.95,43.95,43.85,43.85,40100.0,34.6322,34.6322,34.5534,34.5534,40100.0
2006-05-31 14:40:00,43.85,43.86,43.76,43.8,117000.0,34.5534,34.5613,34.4825,34.514,117000.0
2006-05-31 14:45:00,43.8,43.93,43.8,43.86,43100.0,34.514,34.6164,34.514,34.5613,43100.0
2006-05-31 14:50:00,43.85,43.85,43.77,43.77,177200.0,34.5534,34.5534,34.4903,34.4903,177200.0
2006-05-31 14:55:00,43.76,43.77,43.64,43.65,87800.0,34.4825,34.4903,34.3879,34.3958,87800.0
2006-05-31 15:00:00,43.64,43.73,43.64,43.67,87400.0,34.3879,34.4588,34.3879,34.4116,87400.0
2006-05-31 15:05:00,43.67,43.67,43.55,43.55,222700.0,34.4116,34.4116,34.317,34.317,222700.0
2006-05-31 15:10:00,43.56,43.59,43.46,43.57,131700.0,34.3249,34.3485,34.2461,34.3328,131700.0
2006-05-31 15:15:00,43.59,43.66,43.56,43.58,112800.0,34.3485,34.4037,34.3249,34.3406,112800.0
2006-05-31 15:20:00,43.59,43.77,43.54,43.77,73200.0,34.3485,34.4903,34.3091,34.4903,73200.0
2006-05-31 15:25:00,43.75,43.76,43.6,43.69,120800.0,34.4746,34.4825,34.3564,34.4273,120800.0
2006-05-31 15:30:00,43.7,43.71,43.57,43.59,147700.0,34.4352,34.4431,34.3328,34.3485,147700.0
2006-05-31 15:35:00,43.6,43.62,43.56,43.56,63500.0,34.3564,34.3722,34.3249,34.3249,63500.0
2006-05-31 15:40:00,43.56,43.9,43.55,43.86,104700.0,34.3249,34.5928,34.317,34.5613,104700.0
2006-05-31 15:45:00,43.87,43.89,43.81,43.86,124700.0,34.5691,34.5849,34.5219,34.5613,124700.0
2006-05-31 15:50:00,43.87,43.97,43.85,43.92,206700.0,34.5691,34.6479,34.5534,34.6085,206700.0
2006-05-31 15:55:00,43.92,43.98,43.91,43.95,295700.0,34.6085,34.6558,34.6007,34.6322,295700.0
2006-06-01 09:30:00,44.14,44.37,44.08,44.37,186500.0,34.7819,34.9631,34.7346,34.9631,186500.0
2006-06-01 09:35:00,44.37,44.6,44.37,44.5,203000.0,34.9631,35.1444,34.9631,35.0656,203000.0
2006-06-01 09:40:00,44.52,44.67,44.5,44.63,195100.0,35.0813,35.1995,35.0656,35.168,195100.0
2006-06-01 09:45:00,44.62,44.66,44.54,44.54,235000.0,35.1601,35.1917,35.0971,35.0971,235000.0
2006-06-01 09:50:00,44.54,44.65,44.51,44.57,127800.0,35.0971,35.1838,35.0735,35.1207,127800.0
2006-06-01 09:55:00,44.58,44.64,44.48,44.55,157800.0,35.1286,35.1759,35.0498,35.105,157800.0
2006-06-01 10:00:00,44.58,44.63,44.56,44.61,96200.0,35.1286,35.168,35.1129,35.1523,96200.0
2006-06-01 10:05:00,44.62,44.62,44.51,44.51,87800.0,35.1601,35.1601,35.0735,35.0735,87800.0
2006-06-01 10:10:00,44.52,44.6,44.52,44.58,92600.0,35.0813,35.1444,35.0813,35.1286,92600.0
2006-06-01 10:15:00,44.57,44.59,44.5,44.56,72700.0,35.1207,35.1365,35.0656,35.1129,72700.0
2006-06-01 10:20:00,44.55,44.57,44.48,44.54,85900.0,35.105,35.1207,35.0498,35.0971,85900.0
2006-06-01 10:25:00,44.54,44.57,44.49,44.54,108300.0,35.0971,35.1207,35.0577,35.0971,108300.0
2006-06-01 10:30:00,44.55,44.57,44.51,44.51,83100.0,35.105,35.1207,35.0735,35.0735,83100.0
2006-06-01 10:35:00,44.5,44.58,44.48,44.57,115700.0,35.0656,35.1286,35.0498,35.1207,115700.0
2006-06-01 10:40:00,44.56,44.57,44.49,44.52,103200.0,35.1129,35.1207,35.0577,35.0813,103200.0
2006-06-01 10:45:00,44.51,44.58,44.47,44.57,95300.0,35.0735,35.1286,35.0419,35.1207,95300.0
2006-06-01 10:50:00,44.57,44.59,44.54,44.57,58400.0,35.1207,35.1365,35.0971,35.1207,58400.0
2006-06-01 10:55:00,44.58,44.58,44.51,44.54,41700.0,35.1286,35.1286,35.0735,35.0971,41700.0
2006-06-01 11:00:00,44.55,44.57,44.53,44.55,46600.0,35.105,35.1207,35.0892,35.105,46600.0
2006-06-01 11:05:00,44.55,44.6,44.55,44.59,251600.0,35.105,35.1444,35.105,35.1365,251600.0
2006-06-01 11:10:00,44.59,44.7,44.58,44.7,148400.0,35.1365,35.2232,35.1286,35.2232,148400.0
2006-06-01 11:15:00,44.7,44.7,44.54,44.55,61700.0,35.2232,35.2232,35.0971,35.105,61700.0
2006-06-01 11:20:00,44.55,44.69,44.54,44.67,56200.0,35.105,35.2153,35.0971,35.1995,56200.0
2006-06-01 11:25:00,44.67,44.7,44.61,44.67,42300.0,35.1995,35.2232,35.1523,35.1995,42300.0
2006-06-01 11:30:00,44.69,44.84,44.69,44.82,122300.0,35.2153,35.3335,35.2153,35.3177,122300.0
2006-06-01 11:35:00,44.83,44.95,44.82,44.91,167700.0,35.3256,35.4202,35.3177,35.3887,167700.0
2006-06-01 11:40:00,44.92,44.94,44.85,44.86,111900.0,35.3965,35.4123,35.3414,35.3493,111900.0
2006-06-01 11:45:00,44.86,44.87,44.78,44.79,75700.0,35.3493,35.3571,35.2862,35.2941,75700.0
2006-06-01 11:50:00,44.8,44.88,44.79,44.85,53300.0,35.302,35.365,35.2941,35.3414,53300.0
2006-06-01 11:55:00,44.84,44.85,44.76,44.79,102200.0,35.3335,35.3414,35.2705,35.2941,102200.0
2006-06-01 12:00:00,44.8,44.84,44.77,44.82,71200.0,35.302,35.3335,35.2783,35.3177,71200.0
2006-06-01 12:05:00,44.83,44.83,44.67,44.7,76000.0,35.3256,35.3256,35.1995,35.2232,76000.0
2006-06-01 12:10:00,44.71,44.76,44.61,44.62,48700.0,35.2311,35.2705,35.1523,35.1601,48700.0
2006-06-01 12:15:00,44.62,44.77,44.62,44.77,72400.0,35.1601,35.2783,35.1601,35.2783,72400.0
2006-06-01 12:20:00,44.77,44.84,44.74,44.84,147500.0,35.2783,35.3335,35.2547,35.3335,147500.0
2006-06-01 12:25:00,44.84,44.85,44.74,44.76,100700.0,35.3335,35.3414,35.2547,35.2705,100700.0
2006-06-01 12:30:00,44.76,44.77,44.72,44.74,62600.0,35.2705,35.2783,35.2389,35.2547,62600.0
2006-06-01 12:35:00,44.74,44.77,44.73,44.74,70700.0,35.2547,35.2783,35.2468,35.2547,70700.0
2006-06-01 12:40:00,44.74,44.75,44.73,44.75,51500.0,35.2547,35.2626,35.2468,35.2626,51500.0
2006-06-01 12:45:00,44.75,44.76,44.74,44.76,74800.0,35.2626,35.2705,35.2547,35.2705,74800.0
2006-06-01 12:50:00,44.76,44.79,44.74,44.76,85100.0,35.2705,35.2941,35.2547,35.2705,85100.0
2006-06-01 12:55:00,44.77,44.77,44.74,44.75,56600.0,35.2783,35.2783,35.2547,35.2626,56600.0
2006-06-01 13:00:00,44.76,44.78,44.75,44.77,72500.0,35.2705,35.2862,35.2626,35.2783,72500.0
2006-06-01 13:05:00,44.77,44.78,44.76,44.77,52300.0,35.2783,35.2862,35.2705,35.2783,52300.0
2006-06-01 13:10:00,44.78,44.82,44.78,44.81,48000.0,35.2862,35.3177,35.2862,35.3099,48000.0
2006-06-01 13:15:00,44.81,44.83,44.8,44.82,38500.0,35.3099,35.3256,35.302,35.3177,38500.0
2006-06-01 13:20:00,44.82,44.87,44.79,44.8,74600.0,35.3177,35.3571,35.2941,35.302,74600.0
2006-06-01 13:25:00,44.8,44.86,44.79,44.85,54800.0,35.302,35.3493,35.2941,35.3414,54800.0
2006-06-01 13:30:00,44.85,44.91,44.83,44.88,114300.0,35.3414,35.3887,35.3256,35.365,114300.0
2006-06-01 13:35:00,44.88,44.9,44.84,44.9,218700.0,35.365,35.3808,35.3335,35.3808,218700.0
2006-06-01 13:40:00,44.9,44.95,44.89,44.91,84500.0,35.3808,35.4202,35.3729,35.3887,84500.0
2006-06-01 13:45:00,44.9,44.98,44.9,44.95,118100.0,35.3808,35.4438,35.3808,35.4202,118100.0
2006-06-01 13:50:00,44.96,44.97,44.95,44.97,196900.0,35.4281,35.4359,35.4202,35.4359,196900.0
2006-06-01 13:55:00,44.97,45.08,44.96,45.05,256400.0,35.4359,35.5226,35.4281,35.499,256400.0
2006-06-01 14:00:00,45.05,45.16,44.93,45.09,362000.0,35.499,35.5857,35.4044,35.5305,362000.0
2006-06-01 14:05:00,45.09,45.1,45.0,45.05,164100.0,35.5305,35.5384,35.4596,35.499,164100.0
2006-06-01 14:10:00,45.05,45.1,45.0,45.02,68900.0,35.499,35.5384,35.4596,35.4753,68900.0
2006-06-01 14:15:00,45.01,45.17,45.01,45.15,128400.0,35.4675,35.5935,35.4675,35.5778,128400.0
2006-06-01 14:20:00,45.16,45.25,45.15,45.18,151000.0,35.5857,35.6566,35.5778,35.6014,151000.0
2006-06-01 14:25:00,45.17,45.2,45.14,45.16,176900.0,35.5935,35.6172,35.5699,35.5857,176900.0
2006-06-01 14:30:00,45.16,45.19,45.14,45.16,184900.0,35.5857,35.6093,35.5699,35.5857,184900.0
2006-06-01 14:35:00,45.16,45.19,45.14,45.16,158100.0,35.5857,35.6093,35.5699,35.5857,158100.0
2006-06-01 14:40:00,45.16,45.17,45.14,45.16,99400.0,35.5857,35.5935,35.5699,35.5857,99400.0
2006-06-01 14:45:00,45.16,45.22,45.15,45.2,110600.0,35.5857,35.6329,35.5778,35.6172,110600.0
2006-06-01 14:50:00,45.2,45.24,45.19,45.22,114300.0,35.6172,35.6487,35.6093,35.6329,114300.0
2006-06-01 14:55:00,45.22,45.23,45.21,45.23,79300.0,35.6329,35.6408,35.6251,35.6408,79300.0
2006-06-01 15:00:00,45.22,45.32,45.22,45.26,157000.0,35.6329,35.7117,35.6329,35.6645,157000.0
2006-06-01 15:05:00,45.25,45.27,45.22,45.27,248600.0,35.6566,35.6723,35.6329,35.6723,248600.0
2006-06-01 15:10:00,45.27,45.29,45.22,45.24,152800.0,35.6723,35.6881,35.6329,35.6487,152800.0
2006-06-01 15:15:00,45.24,45.35,45.24,45.33,161700.0,35.6487,35.7354,35.6487,35.7196,161700.0
2006-06-01 15:20:00,45.33,45.5,45.32,45.5,216500.0,35.7196,35.8536,35.7117,35.8536,216500.0
2006-06-01 15:25:00,45.51,45.71,45.47,45.66,333100.0,35.8615,36.0191,35.8299,35.9797,333100.0
2006-06-01 15:30:00,45.67,45.89,45.67,45.85,394200.0,35.9875,36.1609,35.9875,36.1294,394200.0
2006-06-01 15:35:00,45.84,45.9,45.77,45.82,387900.0,36.1215,36.1688,36.0663,36.1057,387900.0
2006-06-01 15:40:00,45.81,45.82,45.24,45.72,273400.0,36.0979,36.1057,35.6487,36.0269,273400.0
2006-06-01 15:45:00,45.72,45.89,45.71,45.85,288200.0,36.0269,36.1609,36.0191,36.1294,288200.0
2006-06-01 15:50:00,45.83,45.88,45.79,45.85,312800.0,36.1136,36.153,36.0821,36.1294,312800.0
2006-06-01 15:55:00,45.85,45.85,45.69,45.7,342200.0,36.1294,36.1294,36.0033,36.0112,342200.0
2006-06-02 09:30:00,46.28,46.6,46.28,46.6,1300.0,36.4682,36.7204,36.4682,36.7204,1300.0
2006-06-02 09:35:00,46.6,47.3,46.4,46.71,18400.0,36.7204,37.272,36.5628,36.807,18400.0
2006-06-02 09:40:00,46.72,47.0,46.72,46.79,680900.0,36.8149,37.0356,36.8149,36.8701,680900.0
2006-06-02 09:45:00,46.76,46.79,46.57,46.76,441500.0,36.8464,36.8701,36.6967,36.8464,441500.0
2006-06-02 09:50:00,46.75,46.8,46.64,46.65,211300.0,36.8386,36.878,36.7519,36.7598,211300.0
2006-06-02 09:55:00,46.65,46.66,46.53,46.54,256300.0,36.7598,36.7676,36.6652,36.6731,256300.0
2006-06-02 10:00:00,46.52,46.6,46.42,46.54,159200.0,36.6573,36.7204,36.5785,36.6731,159200.0
2006-06-02 10:05:00,46.58,46.77,46.57,46.73,190500.0,36.7046,36.8543,36.6967,36.8228,190500.0
2006-06-02 10:10:00,46.72,46.9,46.71,46.88,232100.0,36.8149,36.9568,36.807,36.941,232100.0
2006-06-02 10:15:00,46.9,46.92,46.8,46.9,168400.0,36.9568,36.9725,36.878,36.9568,168400.0
2006-06-02 10:20:00,46.9,47.08,46.9,46.99,309300.0,36.9568,37.0986,36.9568,37.0277,309300.0
2006-06-02 10:25:00,46.98,47.14,46.98,47.13,202300.0,37.0198,37.1459,37.0198,37.138,202300.0
2006-06-02 10:30:00,47.13,47.17,47.04,47.14,274600.0,37.138,37.1695,37.0671,37.1459,274600.0
2006-06-02 10:35:00,47.13,47.16,47.06,47.09,181300.0,37.138,37.1616,37.0828,37.1065,181300.0
2006-06-02 10:40:00,47.09,47.19,47.09,47.11,153400.0,37.1065,37.1853,37.1065,37.1222,153400.0
2006-06-02 10:45:00,47.11,47.15,47.1,47.12,131500.0,37.1222,37.1538,37.1144,37.1301,131500.0
2006-06-02 10:50:00,47.11,47.16,47.09,47.1,187500.0,37.1222,37.1616,37.1065,37.1144,187500.0
2006-06-02 10:55:00,47.12,47.19,47.11,47.14,141900.0,37.1301,37.1853,37.1222,37.1459,141900.0
2006-06-02 11:00:00,47.16,47.25,47.13,47.21,196600.0,37.1616,37.2326,37.138,37.201,196600.0
2006-06-02 11:05:00,47.22,47.25,47.18,47.21,213400.0,37.2089,37.2326,37.1774,37.201,213400.0
2006-06-02 11:10:00,47.21,47.27,47.21,47.27,137000.0,37.201,37.2483,37.201,37.2483,137000.0
2006-06-02 11:15:00,47.27,47.27,47.14,47.14,133900.0,37.2483,37.2483,37.1459,37.1459,133900.0
2006-06-02 11:20:00,47.14,47.18,47.1,47.17,120700.0,37.1459,37.1774,37.1144,37.1695,120700.0
2006-06-02 11:25:00,47.17,47.19,46.83,46.83,215300.0,37.1695,37.1853,36.9016,36.9016,215300.0
2006-06-02 11:30:00,46.85,46.92,46.7,46.92,222600.0,36.9174,36.9725,36.7992,36.9725,222600.0
2006-06-02 11:35:00,46.94,47.1,46.91,47.09,174500.0,36.9883,37.1144,36.9646,37.1065,174500.0
2006-06-02 11:40:00,47.09,47.15,47.04,47.08,114500.0,37.1065,37.1538,37.0671,37.0986,114500.0
2006-06-02 11:45:00,47.08,47.11,47.04,47.07,147100.0,37.0986,37.1222,37.0671,37.0907,147100.0
2006-06-02 11:50:00,47.07,47.1,46.99,47.06,234500.0,37.0907,37.1144,37.0277,37.0828,234500.0
2006-06-02 11:55:00,47.04,47.09,46.99,47.04,107000.0,37.0671,37.1065,37.0277,37.0671,107000.0
2006-06-02 12:00:00,47.04,47.12,47.01,47.05,148300.0,37.0671,37.1301,37.0434,37.075,148300.0
2006-06-02 12:05:00,47.05,47.13,46.98,47.03,359000.0,37.075,37.138,37.0198,37.0592,359000.0
2006-06-02 12:10:00,47.02,47.15,47.02,47.13,101500.0,37.0513,37.1538,37.0513,37.138,101500.0
2006-06-02 12:15:00,47.13,47.13,47.01,47.11,112700.0,37.138,37.138,37.0434,37.1222,112700.0
2006-06-02 12:20:00,47.11,47.23,47.1,47.23,140700.0,37.1222,37.2168,37.1144,37.2168,140700.0
2006-06-02 12:25:00,47.23,47.25,47.16,47.17,118100.0,37.2168,37.2326,37.1616,37.1695,118100.0
2006-06-02 12:30:00,47.16,47.21,47.16,47.2,106500.0,37.1616,37.201,37.1616,37.1932,106500.0
2006-06-02 12:35:00,47.2,47.21,47.16,47.18,84500.0,37.1932,37.201,37.1616,37.1774,84500.0
2006-06-02 12:40:00,47.18,47.19,47.12,47.13,65600.0,37.1774,37.1853,37.1301,37.138,65600.0
2006-06-02 12:45:00,47.13,47.13,47.09,47.12,134200.0,37.138,37.138,37.1065,37.1301,134200.0
2006-06-02 12:50:00,47.12,47.14,47.09,47.11,76900.0,37.1301,37.1459,37.1065,37.1222,76900.0
2006-06-02 12:55:00,47.11,47.13,47.07,47.09,77200.0,37.1222,37.138,37.0907,37.1065,77200.0
2006-06-02 13:00:00,47.09,47.13,47.07,47.1,61300.0,37.1065,37.138,37.0907,37.1144,61300.0
2006-06-02 13:05:00,47.1,47.17,47.09,47.15,78900.0,37.1144,37.1695,37.1065,37.1538,78900.0
2006-06-02 13:10:00,47.15,47.23,47.12,47.23,102500.0,37.1538,37.2168,37.1301,37.2168,102500.0
2006-06-02 13:15:00,47.21,47.28,47.21,47.28,76900.0,37.201,37.2562,37.201,37.2562,76900.0
2006-06-02 13:20:00,47.27,47.37,47.24,47.31,138500.0,37.2483,37.3271,37.2247,37.2798,138500.0
2006-06-02 13:25:00,47.31,47.35,47.26,47.28,103400.0,37.2798,37.3114,37.2404,37.2562,103400.0
2006-06-02 13:30:00,47.28,47.28,47.21,47.23,134300.0,37.2562,37.2562,37.201,37.2168,134300.0
2006-06-02 13:35:00,47.24,47.27,47.2,47.21,97600.0,37.2247,37.2483,37.1932,37.201,97600.0
2006-06-02 13:40:00,47.22,47.25,47.17,47.18,69000.0,37.2089,37.2326,37.1695,37.1774,69000.0
2006-06-02 13:45:00,47.16,47.18,47.07,47.11,86200.0,37.1616,37.1774,37.0907,37.1222,86200.0
2006-06-02 13:50:00,47.12,47.12,47.06,47.06,72300.0,37.1301,37.1301,37.0828,37.0828,72300.0
2006-06-02 13:55:00,47.07,47.1,47.03,47.04,48900.0,37.0907,37.1144,37.0592,37.0671,48900.0
2006-06-02 14:00:00,47.04,47.06,47.01,47.04,84200.0,37.0671,37.0828,37.0434,37.0671,84200.0
2006-06-02 14:05:00,47.05,47.08,47.04,47.07,62000.0,37.075,37.0986,37.0671,37.0907,62000.0
2006-06-02 14:10:00,47.07,47.1,47.03,47.03,298500.0,37.0907,37.1144,37.0592,37.0592,298500.0
2006-06-02 14:15:00,47.03,47.06,46.92,46.92,96300.0,37.0592,37.0828,36.9725,36.9725,96300.0
2006-06-02 14:20:00,46.92,46.92,46.86,46.89,82700.0,36.9725,36.9725,36.9252,36.9489,82700.0
2006-06-02 14:25:00,46.89,46.98,46.88,46.97,118800.0,36.9489,37.0198,36.941,37.0119,118800.0
2006-06-02 14:30:00,46.98,47.06,46.96,47.06,94700.0,37.0198,37.0828,37.004,37.0828,94700.0
2006-06-02 14:35:00,47.06,47.12,47.03,47.07,90500.0,37.0828,37.1301,37.0592,37.0907,90500.0
2006-06-02 14:40:00,47.07,47.07,47.01,47.01,87600.0,37.0907,37.0907,37.0434,37.0434,87600.0
2006-06-02 14:45:00,47.01,47.09,47.0,47.08,67900.0,37.0434,37.1065,37.0356,37.0986,67900.0
2006-06-02 14:50:00,47.08,47.15,47.08,47.11,104200.0,37.0986,37.1538,37.0986,37.1222,104200.0
2006-06-02 14:55:00,47.09,47.13,47.07,47.11,80700.0,37.1065,37.138,37.0907,37.1222,80700.0
2006-06-02 15:00:00,47.11,47.12,47.08,47.08,102600.0,37.1222,37.1301,37.0986,37.0986,102600.0
2006-06-02 15:05:00,47.08,47.09,47.02,47.05,129300.0,37.0986,37.1065,37.0513,37.075,129300.0
2006-06-02 15:10:00,47.05,47.06,47.01,47.05,152800.0,37.075,37.0828,37.0434,37.075,152800.0
2006-06-02 15:15:00,47.05,47.08,47.04,47.07,139700.0,37.075,37.0986,37.0671,37.0907,139700.0
2006-06-02 15:20:00,47.07,47.12,47.05,47.07,217300.0,37.0907,37.1301,37.075,37.0907,217300.0
2006-06-02 15:25:00,47.07,47.09,47.03,47.04,180200.0,37.0907,37.1065,37.0592,37.0671,180200.0
2006-06-02 15:30:00,47.05,47.08,47.03,47.08,161500.0,37.075,37.0986,37.0592,37.0986,161500.0
2006-06-02 15:35:00,47.08,47.2,46.9,46.91,384300.0,37.0986,37.1932,36.9568,36.9646,384300.0
2006-06-02 15:40:00,46.9,46.92,46.79,46.8,262400.0,36.9568,36.9725,36.8701,36.878,262400.0
2006-06-02 15:45:00,46.8,46.81,46.72,46.73,234800.0,36.878,36.8858,36.8149,36.8228,234800.0
2006-06-02 15:50:00,46.73,46.8,46.73,46.8,187100.0,36.8228,36.878,36.8228,36.878,187100.0
2006-06-02 15:55:00,46.8,46.97,46.79,46.93,218600.0,36.878,37.0119,36.8701,36.9804,218600.0
2006-06-05 09:30:00,46.7,46.7,46.35,46.53,186600.0,36.7992,36.7992,36.5234,36.6652,186600.0
2006-06-05 09:35:00,46.53,46.66,46.52,46.57,161100.0,36.6652,36.7676,36.6573,36.6967,161100.0
2006-06-05 09:40:00,46.57,46.78,46.56,46.7,169700.0,36.6967,36.8622,36.6888,36.7992,169700.0
2006-06-05 09:45:00,46.7,46.71,46.31,46.31,126700.0,36.7992,36.807,36.4918,36.4918,126700.0
2006-06-05 09:50:00,46.3,46.36,46.16,46.21,112000.0,36.484,36.5312,36.3736,36.413,112000.0
2006-06-05 09:55:00,46.21,46.27,46.2,46.26,104900.0,36.413,36.4603,36.4052,36.4524,104900.0
2006-06-05 10:00:00,46.25,46.28,46.2,46.26,147600.0,36.4446,36.4682,36.4052,36.4524,147600.0
2006-06-05 10:05:00,46.24,46.34,46.24,46.27,49800.0,36.4367,36.5155,36.4367,36.4603,49800.0
2006-06-05 10:10:00,46.27,46.31,46.24,46.27,48500.0,36.4603,36.4918,36.4367,36.4603,48500.0
2006-06-05 10:15:00,46.27,46.28,46.24,46.24,93500.0,36.4603,36.4682,36.4367,36.4367,93500.0
2006-06-05 10:20:00,46.25,46.25,46.22,46.22,62300.0,36.4446,36.4446,36.4209,36.4209,62300.0
2006-06-05 10:25:00,46.22,46.25,46.22,46.24,65400.0,36.4209,36.4446,36.4209,36.4367,65400.0
2006-06-05 10:30:00,46.24,46.28,46.23,46.24,87000.0,36.4367,36.4682,36.4288,36.4367,87000.0
2006-06-05 10:35:00,46.25,46.27,46.2,46.26,77300.0,36.4446,36.4603,36.4052,36.4524,77300.0
2006-06-05 10:40:00,46.29,46.36,46.22,46.36,93300.0,36.4761,36.5312,36.4209,36.5312,93300.0
2006-06-05 10:45:00,46.35,46.37,46.32,46.35,65900.0,36.5234,36.5391,36.4997,36.5234,65900.0
2006-06-05 10:50:00,46.35,46.35,46.27,46.3,143500.0,36.5234,36.5234,36.4603,36.484,143500.0
2006-06-05 10:55:00,46.29,46.31,46.25,46.3,54300.0,36.4761,36.4918,36.4446,36.484,54300.0
2006-06-05 11:00:00,46.29,46.34,46.28,46.34,67400.0,36.4761,36.5155,36.4682,36.5155,67400.0
2006-06-05 11:05:00,46.34,46.41,46.32,46.33,57400.0,36.5155,36.5706,36.4997,36.5076,57400.0
2006-06-05 11:10:00,46.34,46.36,46.29,46.29,89500.0,36.5155,36.5312,36.4761,36.4761,89500.0
2006-06-05 11:15:00,46.28,46.28,46.24,46.25,59200.0,36.4682,36.4682,36.4367,36.4446,59200.0
2006-06-05 11:20:00,46.25,46.26,46.18,46.18,49100.0,36.4446,36.4524,36.3894,36.3894,49100.0
2006-06-05 11:25:00,46.17,46.18,46.04,46.12,105800.0,36.3815,36.3894,36.2791,36.3421,105800.0
2006-06-05 11:30:00,46.11,46.15,46.08,46.13,100500.0,36.3342,36.3658,36.3106,36.35,100500.0
2006-06-05 11:35:00,46.15,46.2,46.12,46.17,73800.0,36.3658,36.4052,36.3421,36.3815,73800.0
2006-06-05 11:40:00,46.15,46.22,46.15,46.22,62500.0,36.3658,36.4209,36.3658,36.4209,62500.0
2006-06-05 11:45:00,46.21,46.23,46.15,46.16,31600.0,36.413,36.4288,36.3658,36.3736,31600.0
2006-06-05 11:50:00,46.15,46.17,46.11,46.13,48600.0,36.3658,36.3815,36.3342,36.35,48600.0
2006-06-05 11:55:00,46.12,46.13,46.1,46.12,34500.0,36.3421,36.35,36.3264,36.3421,34500.0
2006-06-05 12:00:00,46.12,46.14,46.1,46.13,46400.0,36.3421,36.3579,36.3264,36.35,46400.0
2006-06-05 12:05:00,46.12,46.18,46.12,46.16,40700.0,36.3421,36.3894,36.3421,36.3736,40700.0
2006-06-05 12:10:00,46.16,46.19,46.12,46.15,30100.0,36.3736,36.3973,36.3421,36.3658,30100.0
2006-06-05 12:15:00,46.16,46.29,46.15,46.29,46000.0,36.3736,36.4761,36.3658,36.4761,46000.0
2006-06-05 12:20:00,46.28,46.3,46.22,46.24,62000.0,36.4682,36.484,36.4209,36.4367,62000.0
2006-06-05 12:25:00,46.25,46.33,46.25,46.31,41400.0,36.4446,36.5076,36.4446,36.4918,41400.0
2006-06-05 12:30:00,46.31,46.33,46.25,46.29,48400.0,36.4918,36.5076,36.4446,36.4761,48400.0
2006-06-05 12:35:00,46.29,46.31,46.28,46.31,69300.0,36.4761,36.4918,36.4682,36.4918,69300.0
2006-06-05 12:40:00,46.3,46.39,46.3,46.35,52200.0,36.484,36.5549,36.484,36.5234,52200.0
2006-06-05 12:45:00,46.36,46.43,46.35,46.43,52000.0,36.5312,36.5864,36.5234,36.5864,52000.0
2006-06-05 12:50:00,46.41,46.5,46.41,46.5,74600.0,36.5706,36.6416,36.5706,36.6416,74600.0
2006-06-05 12:55:00,46.5,46.59,46.47,46.58,87100.0,36.6416,36.7125,36.6179,36.7046,87100.0
2006-06-05 13:00:00,46.59,46.67,46.57,46.64,51600.0,36.7125,36.7755,36.6967,36.7519,51600.0
2006-06-05 13:05:00,46.63,46.68,46.62,46.65,73800.0,36.744,36.7834,36.7361,36.7598,73800.0
2006-06-05 13:10:00,46.65,46.66,46.64,46.66,47900.0,36.7598,36.7676,36.7519,36.7676,47900.0
2006-06-05 13:15:00,46.66,46.73,46.66,46.72,64700.0,36.7676,36.8228,36.7676,36.8149,64700.0
2006-06-05 13:20:00,46.71,46.71,46.57,46.61,104600.0,36.807,36.807,36.6967,36.7282,104600.0
2006-06-05 13:25:00,46.61,46.69,46.61,46.69,39300.0,36.7282,36.7913,36.7282,36.7913,39300.0
2006-06-05 13:30:00,46.68,46.73,46.68,46.7,52200.0,36.7834,36.8228,36.7834,36.7992,52200.0
2006-06-05 13:35:00,46.7,46.82,46.7,46.81,117400.0,36.7992,36.8937,36.7992,36.8858,117400.0
2006-06-05 13:40:00,46.81,46.87,46.8,46.84,118900.0,36.8858,36.9331,36.878,36.9095,118900.0
2006-06-05 13:45:00,46.84,46.91,46.84,46.88,107200.0,36.9095,36.9646,36.9095,36.941,107200.0
2006-06-05 13:50:00,46.87,47.09,46.87,47.06,113900.0,36.9331,37.1065,36.9331,37.0828,113900.0
2006-06-05 13:55:00,47.06,47.11,46.96,46.97,161300.0,37.0828,37.1222,37.004,37.0119,161300.0
2006-06-05 14:00:00,46.97,47.04,46.96,46.96,73500.0,37.0119,37.0671,37.004,37.004,73500.0
2006-06-05 14:05:00,46.98,46.98,46.82,46.86,99700.0,37.0198,37.0198,36.8937,36.9252,99700.0
2006-06-05 14:10:00,46.88,46.91,46.86,46.88,63100.0,36.941,36.9646,36.9252,36.941,63100.0
2006-06-05 14:15:00,46.88,46.93,46.81,46.81,129200.0,36.941,36.9804,36.8858,36.8858,129200.0
2006-06-05 14:20:00,46.81,46.82,46.45,46.46,142500.0,36.8858,36.8937,36.6022,36.61,142500.0
2006-06-05 14:25:00,46.46,46.71,46.46,46.71,68700.0,36.61,36.807,36.61,36.807,68700.0
2006-06-05 14:30:00,46.72,46.77,46.67,46.72,155200.0,36.8149,36.8543,36.7755,36.8149,155200.0
2006-06-05 14:35:00,46.73,46.73,46.66,46.72,126400.0,36.8228,36.8228,36.7676,36.8149,126400.0
2006-06-05 14:40:00,46.72,46.83,46.71,46.78,123100.0,36.8149,36.9016,36.807,36.8622,123100.0
2006-06-05 14:45:00,46.79,46.85,46.73,46.73,139900.0,36.8701,36.9174,36.8228,36.8228,139900.0
2006-06-05 14:50:00,46.74,46.79,46.73,46.78,49300.0,36.8307,36.8701,36.8228,36.8622,49300.0
2006-06-05 14:55:00,46.79,46.83,46.7,46.7,60600.0,36.8701,36.9016,36.7992,36.7992,60600.0
2006-06-05 15:00:00,46.7,46.74,46.67,46.69,82800.0,36.7992,36.8307,36.7755,36.7913,82800.0
2006-06-05 15:05:00,46.68,46.69,46.56,46.66,75000.0,36.7834,36.7913,36.6888,36.7676,75000.0
2006-06-05 15:10:00,46.65,46.66,46.45,46.45,115300.0,36.7598,36.7676,36.6022,36.6022,115300.0
2006-06-05 15:15:00,46.46,46.63,46.43,46.62,93200.0,36.61,36.744,36.5864,36.7361,93200.0
2006-06-05 15:20:00,46.62,46.68,46.52,46.56,74500.0,36.7361,36.7834,36.6573,36.6888,74500.0
2006-06-05 15:25:00,46.56,46.57,46.38,46.39,109200.0,36.6888,36.6967,36.547,36.5549,109200.0
2006-06-05 15:30:00,46.39,46.44,46.37,46.44,75700.0,36.5549,36.5943,36.5391,36.5943,75700.0
2006-06-05 15:35:00,46.43,46.47,46.42,46.44,60300.0,36.5864,36.6179,36.5785,36.5943,60300.0
2006-06-05 15:40:00,46.43,46.44,46.32,46.33,133500.0,36.5864,36.5943,36.4997,36.5076,133500.0
2006-06-05 15:45:00,46.33,46.35,46.17,46.18,114700.0,36.5076,36.5234,36.3815,36.3894,114700.0
2006-06-05 15:50:00,46.18,46.28,46.17,46.28,129200.0,36.3894,36.4682,36.3815,36.4682,129200.0
2006-06-05 15:55:00,46.27,46.3,46.22,46.23,132500.0,36.4603,36.484,36.4209,36.4288,132500.0
2006-06-06 09:30:00,46.3,46.6,46.3,46.59,104200.0,36.484,36.7204,36.484,36.7125,104200.0
2006-06-06 09:35:00,46.6,46.72,46.27,46.28,109500.0,36.7204,36.8149,36.4603,36.4682,109500.0
2006-06-06 09:40:00,46.3,46.68,46.29,46.68,105800.0,36.484,36.7834,36.4761,36.7834,105800.0
2006-06-06 09:45:00,46.7,46.71,46.26,46.28,141500.0,36.7992,36.807,36.4524,36.4682,141500.0
2006-06-06 09:50:00,46.26,46.3,46.19,46.29,206000.0,36.4524,36.484,36.3973,36.4761,206000.0
2006-06-06 09:55:00,46.28,46.35,46.18,46.23,340200.0,36.4682,36.5234,36.3894,36.4288,340200.0
2006-06-06 10:00:00,46.18,46.37,46.01,46.28,208900.0,36.3894,36.5391,36.2554,36.4682,208900.0
2006-06-06 10:05:00,46.28,46.31,46.16,46.24,117300.0,36.4682,36.4918,36.3736,36.4367,117300.0
2006-06-06 10:10:00,46.25,46.28,46.17,46.27,99600.0,36.4446,36.4682,36.3815,36.4603,99600.0
2006-06-06 10:15:00,46.27,46.31,46.24,46.24,197500.0,36.4603,36.4918,36.4367,36.4367,197500.0
2006-06-06 10:20:00,46.23,46.41,46.17,46.41,91400.0,36.4288,36.5706,36.3815,36.5706,91400.0
2006-06-06 10:25:00,46.4,46.45,46.35,46.37,66400.0,36.5628,36.6022,36.5234,36.5391,66400.0
2006-06-06 10:30:00,46.35,46.4,46.22,46.26,207400.0,36.5234,36.5628,36.4209,36.4524,207400.0
2006-06-06 10:35:00,46.27,46.32,46.15,46.16,114700.0,36.4603,36.4997,36.3658,36.3736,114700.0
2006-06-06 10:40:00,46.15,46.21,46.13,46.19,86600.0,36.3658,36.413,36.35,36.3973,86600.0
2006-06-06 10:45:00,46.18,46.31,46.11,46.15,67600.0,36.3894,36.4918,36.3342,36.3658,67600.0
2006-06-06 10:50:00,46.15,46.24,46.13,46.21,80200.0,36.3658,36.4367,36.35,36.413,80200.0
2006-06-06 10:55:00,46.21,46.23,46.14,46.16,57000.0,36.413,36.4288,36.3579,36.3736,57000.0
2006-06-06 11:00:00,46.17,46.19,46.11,46.13,65500.0,36.3815,36.3973,36.3342,36.35,65500.0
2006-06-06 11:05:00,46.13,46.18,46.08,46.11,98900.0,36.35,36.3894,36.3106,36.3342,98900.0
2006-06-06 11:10:00,46.11,46.18,46.05,46.12,91100.0,36.3342,36.3894,36.287,36.3421,91100.0
2006-06-06 11:15:00,46.13,46.22,46.09,46.15,40400.0,36.35,36.4209,36.3185,36.3658,40400.0
2006-06-06 11:20:00,46.16,46.22,46.15,46.16,53100.0,36.3736,36.4209,36.3658,36.3736,53100.0
2006-06-06 11:25:00,46.18,46.18,46.13,46.13,39900.0,36.3894,36.3894,36.35,36.35,39900.0
2006-06-06 11:30:00,46.13,46.25,46.12,46.22,61700.0,36.35,36.4446,36.3421,36.4209,61700.0
2006-06-06 11:35:00,46.23,46.24,46.1,46.11,71800.0,36.4288,36.4367,36.3264,36.3342,71800.0
2006-06-06 11:40:00,46.11,46.22,46.1,46.2,61300.0,36.3342,36.4209,36.3264,36.4052,61300.0
2006-06-06 11:45:00,46.2,46.22,46.09,46.2,54800.0,36.4052,36.4209,36.3185,36.4052,54800.0
2006-06-06 11:50:00,46.2,46.25,46.17,46.19,58200.0,36.4052,36.4446,36.3815,36.3973,58200.0
2006-06-06 11:55:00,46.19,46.24,46.08,46.08,69800.0,36.3973,36.4367,36.3106,36.3106,69800.0
2006-06-06 12:00:00,46.05,46.15,46.05,46.11,59500.0,36.287,36.3658,36.287,36.3342,59500.0
2006-06-06 12:05:00,46.11,46.14,46.02,46.07,50900.0,36.3342,36.3579,36.2633,36.3027,50900.0
2006-06-06 12:10:00,46.07,46.2,46.07,46.13,51600.0,36.3027,36.4052,36.3027,36.35,51600.0
2006-06-06 12:15:00,46.13,46.22,46.1,46.12,71400.0,36.35,36.4209,36.3264,36.3421,71400.0
2006-06-06 12:20:00,46.11,46.14,46.06,46.07,63500.0,36.3342,36.3579,36.2948,36.3027,63500.0
2006-06-06 12:25:00,46.07,46.12,46.02,46.02,46300.0,36.3027,36.3421,36.2633,36.2633,46300.0
2006-06-06 12:30:00,46.02,46.11,45.88,45.89,110800.0,36.2633,36.3342,36.153,36.1609,110800.0
2006-06-06 12:35:00,45.89,45.94,45.88,45.9,95900.0,36.1609,36.2003,36.153,36.1688,95900.0
2006-06-06 12:40:00,45.91,46.14,45.91,46.08,73200.0,36.1766,36.3579,36.1766,36.3106,73200.0
2006-06-06 12:45:00,46.08,46.1,46.0,46.0,51300.0,36.3106,36.3264,36.2476,36.2476,51300.0
2006-06-06 12:50:00,46.01,46.08,45.98,46.06,50600.0,36.2554,36.3106,36.2318,36.2948,50600.0
2006-06-06 12:55:00,46.05,46.25,46.03,46.23,54000.0,36.287,36.4446,36.2712,36.4288,54000.0
2006-06-06 13:00:00,46.22,46.24,46.12,46.12,43900.0,36.4209,36.4367,36.3421,36.3421,43900.0
2006-06-06 13:05:00,46.11,46.2,46.11,46.17,76100.0,36.3342,36.4052,36.3342,36.3815,76100.0
2006-06-06 13:10:00,46.17,46.19,46.11,46.12,49000.0,36.3815,36.3973,36.3342,36.3421,49000.0
2006-06-06 13:15:00,46.13,46.13,46.02,46.02,48500.0,36.35,36.35,36.2633,36.2633,48500.0
2006-06-06 13:20:00,46.02,46.15,46.0,46.15,35600.0,36.2633,36.3658,36.2476,36.3658,35600.0
2006-06-06 13:25:00,46.15,46.17,46.12,46.14,65800.0,36.3658,36.3815,36.3421,36.3579,65800.0
2006-06-06 13:30:00,46.12,46.2,46.12,46.14,41900.0,36.3421,36.4052,36.3421,36.3579,41900.0
2006-06-06 13:35:00,46.15,46.18,46.12,46.13,47000.0,36.3658,36.3894,36.3421,36.35,47000.0
2006-06-06 13:40:00,46.13,46.13,46.02,46.04,36400.0,36.35,36.35,36.2633,36.2791,36400.0
2006-06-06 13:45:00,46.04,46.11,46.03,46.1,42300.0,36.2791,36.3342,36.2712,36.3264,42300.0
2006-06-06 13:50:00,46.1,46.13,46.08,46.12,29200.0,36.3264,36.35,36.3106,36.3421,29200.0
2006-06-06 13:55:00,46.14,46.2,46.08,46.19,54100.0,36.3579,36.4052,36.3106,36.3973,54100.0
2006-06-06 14:00:00,46.19,46.2,46.09,46.12,53400.0,36.3973,36.4052,36.3185,36.3421,53400.0
2006-06-06 14:05:00,46.11,46.14,46.03,46.04,42000.0,36.3342,36.3579,36.2712,36.2791,42000.0
2006-06-06 14:10:00,46.05,46.07,45.91,45.99,96100.0,36.287,36.3027,36.1766,36.2397,96100.0
2006-06-06 14:15:00,46.0,46.05,45.95,46.03,46200.0,36.2476,36.287,36.2082,36.2712,46200.0
2006-06-06 14:20:00,46.0,46.03,45.94,45.97,39500.0,36.2476,36.2712,36.2003,36.2239,39500.0
2006-06-06 14:25:00,45.96,46.1,45.96,46.02,40900.0,36.216,36.3264,36.216,36.2633,40900.0
2006-06-06 14:30:00,46.02,46.15,45.97,46.01,46800.0,36.2633,36.3658,36.2239,36.2554,46800.0
2006-06-06 14:35:00,46.05,46.2,46.02,46.13,62200.0,36.287,36.4052,36.2633,36.35,62200.0
2006-06-06 14:40:00,46.13,46.13,45.89,45.89,92300.0,36.35,36.35,36.1609,36.1609,92300.0
2006-06-06 14:45:00,45.88,45.89,45.6,45.86,126200.0,36.153,36.1609,35.9324,36.1372,126200.0
2006-06-06 14:50:00,45.85,46.05,45.81,46.0,94400.0,36.1294,36.287,36.0979,36.2476,94400.0
2006-06-06 14:55:00,46.0,46.01,45.84,45.87,68100.0,36.2476,36.2554,36.1215,36.1451,68100.0
2006-06-06 15:00:00,45.86,46.06,45.86,46.06,46400.0,36.1372,36.2948,36.1372,36.2948,46400.0
2006-06-06 15:05:00,46.06,46.12,46.03,46.08,92200.0,36.2948,36.3421,36.2712,36.3106,92200.0
2006-06-06 15:10:00,46.08,46.08,46.01,46.03,40800.0,36.3106,36.3106,36.2554,36.2712,40800.0
2006-06-06 15:15:00,46.07,46.12,45.97,45.97,139700.0,36.3027,36.3421,36.2239,36.2239,139700.0
2006-06-06 15:20:00,45.98,46.04,45.95,45.97,98800.0,36.2318,36.2791,36.2082,36.2239,98800.0
2006-06-06 15:25:00,45.97,46.01,45.95,46.0,24900.0,36.2239,36.2554,36.2082,36.2476,24900.0
2006-06-06 15:30:00,46.01,46.02,45.95,46.0,82300.0,36.2554,36.2633,36.2082,36.2476,82300.0
2006-06-06 15:35:00,45.99,46.11,45.99,46.11,142400.0,36.2397,36.3342,36.2397,36.3342,142400.0
2006-06-06 15:40:00,46.11,46.28,46.06,46.07,78600.0,36.3342,36.4682,36.2948,36.3027,78600.0
2006-06-06 15:45:00,46.06,46.2,46.04,46.08,70900.0,36.2948,36.4052,36.2791,36.3106,70900.0
2006-06-06 15:50:00,46.08,46.15,46.0,46.14,80000.0,36.3106,36.3658,36.2476,36.3579,80000.0
2006-06-06 15:55:00,46.14,46.25,46.13,46.13,126500.0,36.3579,36.4446,36.35,36.35,126500.0
2006-06-07 09:30:00,46.49,46.7,46.44,46.65,131300.0,36.6337,36.7992,36.5943,36.7598,131300.0
2006-06-07 09:35:00,46.65,46.88,46.59,46.66,95400.0,36.7598,36.941,36.7125,36.7676,95400.0
2006-06-07 09:40:00,46.66,46.67,46.4,46.45,112600.0,36.7676,36.7755,36.5628,36.6022,112600.0
2006-06-07 09:45:00,46.39,46.49,46.21,46.4,73700.0,36.5549,36.6337,36.413,36.5628,73700.0
2006-06-07 09:50:00,46.38,46.48,46.26,46.42,73600.0,36.547,36.6258,36.4524,36.5785,73600.0
2006-06-07 09:55:00,46.4,46.48,46.36,46.41,54700.0,36.5628,36.6258,36.5312,36.5706,54700.0
2006-06-07 10:00:00,46.41,46.49,46.38,46.48,71200.0,36.5706,36.6337,36.547,36.6258,71200.0
2006-06-07 10:05:00,46.48,46.69,46.33,46.5,121900.0,36.6258,36.7913,36.5076,36.6416,121900.0
2006-06-07 10:10:00,46.51,46.65,46.47,46.54,86100.0,36.6494,36.7598,36.6179,36.6731,86100.0
2006-06-07 10:15:00,46.55,46.75,46.55,46.73,95700.0,36.681,36.8386,36.681,36.8228,95700.0
2006-06-07 10:20:00,46.73,46.75,46.68,46.7,97500.0,36.8228,36.8386,36.7834,36.7992,97500.0
2006-06-07 10:25:00,46.72,46.75,46.64,46.69,57100.0,36.8149,36.8386,36.7519,36.7913,57100.0
2006-06-07 10:30:00,46.7,46.82,46.55,46.57,87700.0,36.7992,36.8937,36.681,36.6967,87700.0
2006-06-07 10:35:00,46.57,46.67,46.55,46.63,48200.0,36.6967,36.7755,36.681,36.744,48200.0
2006-06-07 10:40:00,46.61,46.7,46.43,46.64,45700.0,36.7282,36.7992,36.5864,36.7519,45700.0
2006-06-07 10:45:00,46.63,46.63,46.52,46.57,38700.0,36.744,36.744,36.6573,36.6967,38700.0
2006-06-07 10:50:00,46.57,46.58,46.51,46.52,41700.0,36.6967,36.7046,36.6494,36.6573,41700.0
2006-06-07 10:55:00,46.51,46.53,46.44,46.51,56300.0,36.6494,36.6652,36.5943,36.6494,56300.0
2006-06-07 11:00:00,46.5,46.62,46.5,46.57,58800.0,36.6416,36.7361,36.6416,36.6967,58800.0
2006-06-07 11:05:00,46.54,46.56,46.48,46.48,31500.0,36.6731,36.6888,36.6258,36.6258,31500.0
2006-06-07 11:10:00,46.49,46.62,46.48,46.6,38200.0,36.6337,36.7361,36.6258,36.7204,38200.0
2006-06-07 11:15:00,46.61,46.61,46.5,46.53,27200.0,36.7282,36.7282,36.6416,36.6652,27200.0
2006-06-07 11:20:00,46.54,46.59,46.49,46.58,19800.0,36.6731,36.7125,36.6337,36.7046,19800.0
2006-06-07 11:25:00,46.58,46.58,46.44,46.46,41700.0,36.7046,36.7046,36.5943,36.61,41700.0
2006-06-07 11:30:00,46.47,46.54,46.47,46.51,42700.0,36.6179,36.6731,36.6179,36.6494,42700.0
2006-06-07 11:35:00,46.5,46.6,46.5,46.55,38700.0,36.6416,36.7204,36.6416,36.681,38700.0
2006-06-07 11:40:00,46.55,46.58,46.5,46.5,52200.0,36.681,36.7046,36.6416,36.6416,52200.0
2006-06-07 11:45:00,46.48,46.52,46.46,46.47,38900.0,36.6258,36.6573,36.61,36.6179,38900.0
2006-06-07 11:50:00,46.47,46.6,46.47,46.57,36300.0,36.6179,36.7204,36.6179,36.6967,36300.0
2006-06-07 11:55:00,46.57,46.68,46.55,46.65,44000.0,36.6967,36.7834,36.681,36.7598,44000.0
2006-06-07 12:00:00,46.65,46.72,46.64,46.66,44200.0,36.7598,36.8149,36.7519,36.7676,44200.0
2006-06-07 12:05:00,46.67,46.67,46.6,46.6,25400.0,36.7755,36.7755,36.7204,36.7204,25400.0
2006-06-07 12:10:00,46.59,46.64,46.58,46.6,17200.0,36.7125,36.7519,36.7046,36.7204,17200.0
2006-06-07 12:15:00,46.6,46.61,46.5,46.51,30100.0,36.7204,36.7282,36.6416,36.6494,30100.0
2006-06-07 12:20:00,46.51,46.63,46.51,46.57,24200.0,36.6494,36.744,36.6494,36.6967,24200.0
2006-06-07 12:25:00,46.56,46.6,46.51,46.6,18500.0,36.6888,36.7204,36.6494,36.7204,18500.0
2006-06-07 12:30:00,46.59,46.62,46.47,46.54,35500.0,36.7125,36.7361,36.6179,36.6731,35500.0
2006-06-07 12:35:00,46.53,46.53,46.41,46.49,35900.0,36.6652,36.6652,36.5706,36.6337,35900.0
2006-06-07 12:40:00,46.49,46.54,46.49,46.54,41500.0,36.6337,36.6731,36.6337,36.6731,41500.0
2006-06-07 12:45:00,46.54,46.54,46.51,46.52,31600.0,36.6731,36.6731,36.6494,36.6573,31600.0
2006-06-07 12:50:00,46.51,46.55,46.43,46.5,83300.0,36.6494,36.681,36.5864,36.6416,83300.0
2006-06-07 12:55:00,46.51,46.55,46.4,46.42,45900.0,36.6494,36.681,36.5628,36.5785,45900.0
2006-06-07 13:00:00,46.41,46.49,46.38,46.49,54700.0,36.5706,36.6337,36.547,36.6337,54700.0
2006-06-07 13:05:00,46.49,46.57,46.47,46.54,86300.0,36.6337,36.6967,36.6179,36.6731,86300.0
2006-06-07 13:10:00,46.53,46.65,46.51,46.62,79400.0,36.6652,36.7598,36.6494,36.7361,79400.0
2006-06-07 13:15:00,46.6,46.69,46.6,46.63,33700.0,36.7204,36.7913,36.7204,36.744,33700.0
2006-06-07 13:20:00,46.63,46.66,46.55,46.65,27400.0,36.744,36.7676,36.681,36.7598,27400.0
2006-06-07 13:25:00,46.66,46.66,46.59,46.62,18500.0,36.7676,36.7676,36.7125,36.7361,18500.0
2006-06-07 13:30:00,46.62,46.65,46.6,46.64,27200.0,36.7361,36.7598,36.7204,36.7519,27200.0
2006-06-07 13:35:00,46.64,46.67,46.58,46.6,36100.0,36.7519,36.7755,36.7046,36.7204,36100.0
2006-06-07 13:40:00,46.6,46.63,46.58,46.58,32700.0,36.7204,36.744,36.7046,36.7046,32700.0
2006-06-07 13:45:00,46.58,46.59,46.57,46.58,41100.0,36.7046,36.7125,36.6967,36.7046,41100.0
2006-06-07 13:50:00,46.57,46.7,46.57,46.69,27600.0,36.6967,36.7992,36.6967,36.7913,27600.0
2006-06-07 13:55:00,46.67,46.72,46.63,46.72,24500.0,36.7755,36.8149,36.744,36.8149,24500.0
2006-06-07 14:00:00,46.71,46.71,46.6,46.61,57700.0,36.807,36.807,36.7204,36.7282,57700.0
2006-06-07 14:05:00,46.61,46.63,46.6,46.62,31200.0,36.7282,36.744,36.7204,36.7361,31200.0
2006-06-07 14:10:00,46.63,46.65,46.6,46.64,54400.0,36.744,36.7598,36.7204,36.7519,54400.0
2006-06-07 14:15:00,46.64,46.65,46.58,46.61,61800.0,36.7519,36.7598,36.7046,36.7282,61800.0
2006-06-07 14:20:00,46.62,46.71,46.61,46.7,44400.0,36.7361,36.807,36.7282,36.7992,44400.0
2006-06-07 14:25:00,46.71,46.8,46.7,46.8,59900.0,36.807,36.878,36.7992,36.878,59900.0
2006-06-07 14:30:00,46.8,46.82,46.72,46.73,131800.0,36.878,36.8937,36.8149,36.8228,131800.0
2006-06-07 14:35:00,46.73,46.8,46.66,46.68,91300.0,36.8228,36.878,36.7676,36.7834,91300.0
2006-06-07 14:40:00,46.67,46.67,46.5,46.53,32800.0,36.7755,36.7755,36.6416,36.6652,32800.0
2006-06-07 14:45:00,46.55,46.58,46.51,46.53,81600.0,36.681,36.7046,36.6494,36.6652,81600.0
2006-06-07 14:50:00,46.52,46.53,46.47,46.47,85100.0,36.6573,36.6652,36.6179,36.6179,85100.0
2006-06-07 14:55:00,46.48,46.59,46.42,46.45,70900.0,36.6258,36.7125,36.5785,36.6022,70900.0
2006-06-07 15:00:00,46.46,46.57,46.44,46.57,45600.0,36.61,36.6967,36.5943,36.6967,45600.0
2006-06-07 15:05:00,46.57,46.57,46.43,46.49,69500.0,36.6967,36.6967,36.5864,36.6337,69500.0
2006-06-07 15:10:00,46.49,46.51,46.41,46.45,82000.0,36.6337,36.6494,36.5706,36.6022,82000.0
2006-06-07 15:15:00,46.46,46.49,46.44,46.46,46700.0,36.61,36.6337,36.5943,36.61,46700.0
2006-06-07 15:20:00,46.46,46.57,46.44,46.45,72000.0,36.61,36.6967,36.5943,36.6022,72000.0
2006-06-07 15:25:00,46.44,46.45,46.31,46.35,101900.0,36.5943,36.6022,36.4918,36.5234,101900.0
2006-06-07 15:30:00,46.36,46.47,46.33,46.45,90200.0,36.5312,36.6179,36.5076,36.6022,90200.0
2006-06-07 15:35:00,46.46,46.6,46.46,46.51,489100.0,36.61,36.7204,36.61,36.6494,489100.0
2006-06-07 15:40:00,46.51,46.51,46.46,46.49,87100.0,36.6494,36.6494,36.61,36.6337,87100.0
2006-06-07 15:45:00,46.49,46.5,46.39,46.41,83300.0,36.6337,36.6416,36.5549,36.5706,83300.0
2006-06-07 15:50:00,46.4,46.43,46.34,46.36,113000.0,36.5628,36.5864,36.5155,36.5312,113000.0
2006-06-07 15:55:00,46.36,46.36,46.19,46.19,166900.0,36.5312,36.5312,36.3973,36.3973,166900.0
2006-06-08 09:30:00,46.72,46.75,46.53,46.72,191500.0,36.8149,36.8386,36.6652,36.8149,191500.0
2006-06-08 09:35:00,46.64,46.87,46.63,46.82,72800.0,36.7519,36.9331,36.744,36.8937,72800.0
2006-06-08 09:40:00,46.82,46.82,46.45,46.74,110900.0,36.8937,36.8937,36.6022,36.8307,110900.0
2006-06-08 09:45:00,46.75,46.89,46.6,46.78,86400.0,36.8386,36.9489,36.7204,36.8622,86400.0
2006-06-08 09:50:00,46.79,46.8,46.55,46.64,66000.0,36.8701,36.878,36.681,36.7519,66000.0
2006-06-08 09:55:00,46.64,46.8,46.58,46.68,92300.0,36.7519,36.878,36.7046,36.7834,92300.0
2006-06-08 10:00:00,46.67,46.8,46.61,46.68,82900.0,36.7755,36.878,36.7282,36.7834,82900.0
2006-06-08 10:05:00,46.64,46.95,46.64,46.84,129200.0,36.7519,36.9962,36.7519,36.9095,129200.0
2006-06-08 10:10:00,46.84,46.95,46.81,46.81,65100.0,36.9095,36.9962,36.8858,36.8858,65100.0
2006-06-08 10:15:00,46.82,46.95,46.77,46.89,80200.0,36.8937,36.9962,36.8543,36.9489,80200.0
2006-06-08 10:20:00,46.89,46.95,46.76,46.9,83400.0,36.9489,36.9962,36.8464,36.9568,83400.0
2006-06-08 10:25:00,46.92,46.95,46.83,46.84,42000.0,36.9725,36.9962,36.9016,36.9095,42000.0
2006-06-08 10:30:00,46.84,46.95,46.71,46.83,80700.0,36.9095,36.9962,36.807,36.9016,80700.0
2006-06-08 10:35:00,46.77,46.85,46.65,46.85,57400.0,36.8543,36.9174,36.7598,36.9174,57400.0
2006-06-08 10:40:00,46.85,46.85,46.59,46.6,98300.0,36.9174,36.9174,36.7125,36.7204,98300.0
2006-06-08 10:45:00,46.6,46.7,46.42,46.59,135200.0,36.7204,36.7992,36.5785,36.7125,135200.0
2006-06-08 10:50:00,46.61,46.65,46.45,46.51,48800.0,36.7282,36.7598,36.6022,36.6494,48800.0
2006-06-08 10:55:00,46.52,46.61,46.48,46.57,74400.0,36.6573,36.7282,36.6258,36.6967,74400.0
2006-06-08 11:00:00,46.57,46.72,46.45,46.67,79600.0,36.6967,36.8149,36.6022,36.7755,79600.0
2006-06-08 11:05:00,46.67,46.72,46.48,46.6,46300.0,36.7755,36.8149,36.6258,36.7204,46300.0
2006-06-08 11:10:00,46.6,46.62,46.47,46.47,50200.0,36.7204,36.7361,36.6179,36.6179,50200.0
2006-06-08 11:15:00,46.47,46.49,46.28,46.28,72500.0,36.6179,36.6337,36.4682,36.4682,72500.0
2006-06-08 11:20:00,46.27,46.28,45.86,46.14,168500.0,36.4603,36.4682,36.1372,36.3579,168500.0
2006-06-08 11:25:00,46.13,46.37,46.13,46.26,117800.0,36.35,36.5391,36.35,36.4524,117800.0
2006-06-08 11:30:00,46.27,46.28,46.03,46.19,61000.0,36.4603,36.4682,36.2712,36.3973,61000.0
2006-06-08 11:35:00,46.18,46.26,46.1,46.21,137300.0,36.3894,36.4524,36.3264,36.413,137300.0
2006-06-08 11:40:00,46.2,46.33,46.14,46.23,78300.0,36.4052,36.5076,36.3579,36.4288,78300.0
2006-06-08 11:45:00,46.22,46.22,46.06,46.12,73500.0,36.4209,36.4209,36.2948,36.3421,73500.0
2006-06-08 11:50:00,46.12,46.12,45.89,45.92,75200.0,36.3421,36.3421,36.1609,36.1845,75200.0
2006-06-08 11:55:00,45.93,46.04,45.85,45.97,129900.0,36.1924,36.2791,36.1294,36.2239,129900.0
2006-06-08 12:00:00,45.98,46.07,45.95,46.04,104200.0,36.2318,36.3027,36.2082,36.2791,104200.0
2006-06-08 12:05:00,46.04,46.14,46.02,46.13,53500.0,36.2791,36.3579,36.2633,36.35,53500.0
2006-06-08 12:10:00,46.14,46.19,46.01,46.02,69200.0,36.3579,36.3973,36.2554,36.2633,69200.0
2006-06-08 12:15:00,46.02,46.14,46.01,46.05,62000.0,36.2633,36.3579,36.2554,36.287,62000.0
2006-06-08 12:20:00,46.06,46.07,45.87,45.87,54400.0,36.2948,36.3027,36.1451,36.1451,54400.0
2006-06-08 12:25:00,45.87,45.97,45.85,45.94,68200.0,36.1451,36.2239,36.1294,36.2003,68200.0
2006-06-08 12:30:00,45.96,46.03,45.94,46.02,53100.0,36.216,36.2712,36.2003,36.2633,53100.0
2006-06-08 12:35:00,46.04,46.1,45.95,46.06,44300.0,36.2791,36.3264,36.2082,36.2948,44300.0
2006-06-08 12:40:00,46.07,46.13,45.92,45.99,44800.0,36.3027,36.35,36.1845,36.2397,44800.0
2006-06-08 12:45:00,45.99,46.07,45.99,46.06,22400.0,36.2397,36.3027,36.2397,36.2948,22400.0
2006-06-08 12:50:00,46.04,46.07,46.01,46.07,38300.0,36.2791,36.3027,36.2554,36.3027,38300.0
2006-06-08 12:55:00,46.07,46.07,45.95,45.97,32600.0,36.3027,36.3027,36.2082,36.2239,32600.0
2006-06-08 13:00:00,45.98,45.98,45.82,45.87,44500.0,36.2318,36.2318,36.1057,36.1451,44500.0
2006-06-08 13:05:00,45.86,45.91,45.79,45.88,41300.0,36.1372,36.1766,36.0821,36.153,41300.0
2006-06-08 13:10:00,45.86,45.99,45.85,45.99,22300.0,36.1372,36.2397,36.1294,36.2397,22300.0
2006-06-08 13:15:00,45.99,46.07,45.87,45.93,42000.0,36.2397,36.3027,36.1451,36.1924,42000.0
2006-06-08 13:20:00,45.91,45.95,45.82,45.9,31100.0,36.1766,36.2082,36.1057,36.1688,31100.0
2006-06-08 13:25:00,45.9,45.93,45.82,45.93,37900.0,36.1688,36.1924,36.1057,36.1924,37900.0
2006-06-08 13:30:00,45.94,45.98,45.84,45.97,50000.0,36.2003,36.2318,36.1215,36.2239,50000.0
2006-06-08 13:35:00,45.97,46.17,45.94,46.08,33300.0,36.2239,36.3815,36.2003,36.3106,33300.0
2006-06-08 13:40:00,46.08,46.25,46.08,46.17,77600.0,36.3106,36.4446,36.3106,36.3815,77600.0
2006-06-08 13:45:00,46.16,46.28,46.15,46.22,67700.0,36.3736,36.4682,36.3658,36.4209,67700.0
2006-06-08 13:50:00,46.23,46.33,46.16,46.32,52100.0,36.4288,36.5076,36.3736,36.4997,52100.0
2006-06-08 13:55:00,46.3,46.35,46.27,46.34,64600.0,36.484,36.5234,36.4603,36.5155,64600.0
2006-06-08 14:00:00,46.35,46.4,46.22,46.28,55000.0,36.5234,36.5628,36.4209,36.4682,55000.0
2006-06-08 14:05:00,46.29,46.33,46.11,46.15,38100.0,36.4761,36.5076,36.3342,36.3658,38100.0
2006-06-08 14:10:00,46.16,46.26,46.12,46.24,30100.0,36.3736,36.4524,36.3421,36.4367,30100.0
2006-06-08 14:15:00,46.23,46.3,46.21,46.3,56700.0,36.4288,36.484,36.413,36.484,56700.0
2006-06-08 14:20:00,46.3,46.34,46.17,46.21,56000.0,36.484,36.5155,36.3815,36.413,56000.0
2006-06-08 14:25:00,46.21,46.34,46.2,46.28,58600.0,36.413,36.5155,36.4052,36.4682,58600.0
2006-06-08 14:30:00,46.28,46.3,46.17,46.22,46700.0,36.4682,36.484,36.3815,36.4209,46700.0
2006-06-08 14:35:00,46.22,46.3,46.21,46.29,86600.0,36.4209,36.484,36.413,36.4761,86600.0
2006-06-08 14:40:00,46.29,46.3,46.11,46.12,83600.0,36.4761,36.484,36.3342,36.3421,83600.0
2006-06-08 14:45:00,46.13,46.24,46.12,46.15,45900.0,36.35,36.4367,36.3421,36.3658,45900.0
2006-06-08 14:50:00,46.13,46.23,46.12,46.15,61800.0,36.35,36.4288,36.3421,36.3658,61800.0
2006-06-08 14:55:00,46.15,46.2,46.06,46.09,82600.0,36.3658,36.4052,36.2948,36.3185,82600.0
2006-06-08 15:00:00,46.09,46.27,46.09,46.24,87000.0,36.3185,36.4603,36.3185,36.4367,87000.0
2006-06-08 15:05:00,46.24,46.25,46.15,46.18,61700.0,36.4367,36.4446,36.3658,36.3894,61700.0
2006-06-08 15:10:00,46.19,46.38,46.19,46.31,141600.0,36.3973,36.547,36.3973,36.4918,141600.0
2006-06-08 15:15:00,46.31,46.35,46.26,46.27,86500.0,36.4918,36.5234,36.4524,36.4603,86500.0
2006-06-08 15:20:00,46.27,46.31,46.17,46.19,72200.0,36.4603,36.4918,36.3815,36.3973,72200.0
2006-06-08 15:25:00,46.18,46.24,46.17,46.24,40500.0,36.3894,36.4367,36.3815,36.4367,40500.0
2006-06-08 15:30:00,46.24,46.32,46.2,46.3,75400.0,36.4367,36.4997,36.4052,36.484,75400.0
2006-06-08 15:35:00,46.3,46.5,46.29,46.49,154400.0,36.484,36.6416,36.4761,36.6337,154400.0
2006-06-08 15:40:00,46.49,46.49,46.28,46.35,118500.0,36.6337,36.6337,36.4682,36.5234,118500.0
2006-06-08 15:45:00,46.34,46.47,46.17,46.19,115800.0,36.5155,36.6179,36.3815,36.3973,115800.0
2006-06-08 15:50:00,46.19,46.43,46.15,46.34,126100.0,36.3973,36.5864,36.3658,36.5155,126100.0
2006-06-08 15:55:00,46.34,46.34,46.21,46.28,145000.0,36.5155,36.5155,36.413,36.4682,145000.0
2006-06-09 09:30:00,46.0,46.3,45.8,45.9,214900.0,36.2476,36.484,36.09,36.1688,214900.0
2006-06-09 09:35:00,45.89,45.99,45.74,45.77,126500.0,36.1609,36.2397,36.0427,36.0663,126500.0
2006-06-09 09:40:00,45.77,45.84,45.62,45.84,128200.0,36.0663,36.1215,35.9481,36.1215,128200.0
2006-06-09 09:45:00,45.84,45.94,45.81,45.88,63900.0,36.1215,36.2003,36.0979,36.153,63900.0
2006-06-09 09:50:00,45.9,45.94,45.85,45.9,49200.0,36.1688,36.2003,36.1294,36.1688,49200.0
2006-06-09 09:55:00,45.9,46.11,45.88,45.95,48300.0,36.1688,36.3342,36.153,36.2082,48300.0
2006-06-09 10:00:00,45.96,46.08,45.91,46.07,83200.0,36.216,36.3106,36.1766,36.3027,83200.0
2006-06-09 10:05:00,46.07,46.24,46.05,46.2,130100.0,36.3027,36.4367,36.287,36.4052,130100.0
2006-06-09 10:10:00,46.2,46.24,46.05,46.12,84500.0,36.4052,36.4367,36.287,36.3421,84500.0
2006-06-09 10:15:00,46.11,46.16,46.03,46.04,29900.0,36.3342,36.3736,36.2712,36.2791,29900.0
2006-06-09 10:20:00,46.03,46.07,45.99,45.99,76800.0,36.2712,36.3027,36.2397,36.2397,76800.0
2006-06-09 10:25:00,46.0,46.05,45.96,46.03,144300.0,36.2476,36.287,36.216,36.2712,144300.0
2006-06-09 10:30:00,46.02,46.08,46.0,46.03,81400.0,36.2633,36.3106,36.2476,36.2712,81400.0
2006-06-09 10:35:00,46.07,46.09,45.94,45.95,396800.0,36.3027,36.3185,36.2003,36.2082,396800.0
2006-06-09 10:40:00,45.95,45.97,45.83,45.86,120300.0,36.2082,36.2239,36.1136,36.1372,120300.0
2006-06-09 10:45:00,45.87,46.01,45.85,46.0,30900.0,36.1451,36.2554,36.1294,36.2476,30900.0
2006-06-09 10:50:00,46.01,46.03,45.9,45.91,54100.0,36.2554,36.2712,36.1688,36.1766,54100.0
2006-06-09 10:55:00,45.9,45.96,45.85,45.87,78400.0,36.1688,36.216,36.1294,36.1451,78400.0
2006-06-09 11:00:00,45.86,45.97,45.86,45.9,62600.0,36.1372,36.2239,36.1372,36.1688,62600.0
2006-06-09 11:05:00,45.91,45.94,45.85,45.87,143500.0,36.1766,36.2003,36.1294,36.1451,143500.0
2006-06-09 11:10:00,45.86,45.89,45.78,45.8,86000.0,36.1372,36.1609,36.0742,36.09,86000.0
2006-06-09 11:15:00,45.8,45.84,45.79,45.81,217800.0,36.09,36.1215,36.0821,36.0979,217800.0
2006-06-09 11:20:00,45.82,45.86,45.81,45.83,223100.0,36.1057,36.1372,36.0979,36.1136,223100.0
2006-06-09 11:25:00,45.83,45.84,45.79,45.82,79300.0,36.1136,36.1215,36.0821,36.1057,79300.0
2006-06-09 11:30:00,45.82,45.88,45.81,45.83,51300.0,36.1057,36.153,36.0979,36.1136,51300.0
2006-06-09 11:35:00,45.83,45.86,45.82,45.85,119200.0,36.1136,36.1372,36.1057,36.1294,119200.0
2006-06-09 11:40:00,45.85,45.85,45.8,45.82,51100.0,36.1294,36.1294,36.09,36.1057,51100.0
2006-06-09 11:45:00,45.83,45.83,45.8,45.82,82300.0,36.1136,36.1136,36.09,36.1057,82300.0
2006-06-09 11:50:00,45.81,45.82,45.75,45.8,113500.0,36.0979,36.1057,36.0506,36.09,113500.0
2006-06-09 11:55:00,45.81,45.82,45.76,45.8,63800.0,36.0979,36.1057,36.0585,36.09,63800.0
2006-06-09 12:00:00,45.8,45.82,45.77,45.77,44900.0,36.09,36.1057,36.0663,36.0663,44900.0
2006-06-09 12:05:00,45.79,45.85,45.78,45.83,129700.0,36.0821,36.1294,36.0742,36.1136,129700.0
2006-06-09 12:10:00,45.84,45.84,45.8,45.8,22900.0,36.1215,36.1215,36.09,36.09,22900.0
2006-06-09 12:15:00,45.81,45.81,45.78,45.79,30300.0,36.0979,36.0979,36.0742,36.0821,30300.0
2006-06-09 12:20:00,45.79,45.84,45.79,45.82,38300.0,36.0821,36.1215,36.0821,36.1057,38300.0
2006-06-09 12:25:00,45.84,45.86,45.76,45.85,40400.0,36.1215,36.1372,36.0585,36.1294,40400.0
2006-06-09 12:30:00,45.84,45.85,45.79,45.8,23200.0,36.1215,36.1294,36.0821,36.09,23200.0
2006-06-09 12:35:00,45.81,45.83,45.78,45.82,53200.0,36.0979,36.1136,36.0742,36.1057,53200.0
2006-06-09 12:40:00,45.8,45.85,45.78,45.84,55000.0,36.09,36.1294,36.0742,36.1215,55000.0
2006-06-09 12:45:00,45.83,45.87,45.81,45.85,37500.0,36.1136,36.1451,36.0979,36.1294,37500.0
2006-06-09 12:50:00,45.85,45.87,45.82,45.85,20300.0,36.1294,36.1451,36.1057,36.1294,20300.0
2006-06-09 12:55:00,45.86,45.86,45.75,45.77,80900.0,36.1372,36.1372,36.0506,36.0663,80900.0
2006-06-09 13:00:00,45.78,45.79,45.75,45.76,31400.0,36.0742,36.0821,36.0506,36.0585,31400.0
2006-06-09 13:05:00,45.77,45.77,45.72,45.76,28300.0,36.0663,36.0663,36.0269,36.0585,28300.0
2006-06-09 13:10:00,45.76,45.76,45.71,45.76,50600.0,36.0585,36.0585,36.0191,36.0585,50600.0
2006-06-09 13:15:00,45.75,45.76,45.71,45.73,40400.0,36.0506,36.0585,36.0191,36.0348,40400.0
2006-06-09 13:20:00,45.74,45.8,45.7,45.77,47100.0,36.0427,36.09,36.0112,36.0663,47100.0
2006-06-09 13:25:00,45.77,45.78,45.72,45.72,40200.0,36.0663,36.0742,36.0269,36.0269,40200.0
2006-06-09 13:30:00,45.72,45.75,45.72,45.72,39900.0,36.0269,36.0506,36.0269,36.0269,39900.0
2006-06-09 13:35:00,45.72,45.8,45.72,45.8,53600.0,36.0269,36.09,36.0269,36.09,53600.0
2006-06-09 13:40:00,45.8,45.82,45.79,45.8,47400.0,36.09,36.1057,36.0821,36.09,47400.0
2006-06-09 13:45:00,45.8,45.86,45.8,45.84,44200.0,36.09,36.1372,36.09,36.1215,44200.0
2006-06-09 13:50:00,45.84,45.92,45.83,45.9,31500.0,36.1215,36.1845,36.1136,36.1688,31500.0
2006-06-09 13:55:00,45.9,45.92,45.87,45.88,40700.0,36.1688,36.1845,36.1451,36.153,40700.0
2006-06-09 14:00:00,45.88,45.88,45.81,45.84,21900.0,36.153,36.153,36.0979,36.1215,21900.0
2006-06-09 14:05:00,45.85,45.91,45.84,45.86,32700.0,36.1294,36.1766,36.1215,36.1372,32700.0
2006-06-09 14:10:00,45.87,45.9,45.84,45.85,25900.0,36.1451,36.1688,36.1215,36.1294,25900.0
2006-06-09 14:15:00,45.85,45.85,45.8,45.84,35800.0,36.1294,36.1294,36.09,36.1215,35800.0
2006-06-09 14:20:00,45.82,45.91,45.79,45.9,31600.0,36.1057,36.1766,36.0821,36.1688,31600.0
2006-06-09 14:25:00,45.9,45.91,45.86,45.9,45300.0,36.1688,36.1766,36.1372,36.1688,45300.0
2006-06-09 14:30:00,45.9,45.91,45.85,45.87,126100.0,36.1688,36.1766,36.1294,36.1451,126100.0
2006-06-09 14:35:00,45.86,45.91,45.86,45.9,26600.0,36.1372,36.1766,36.1372,36.1688,26600.0
2006-06-09 14:40:00,45.9,45.92,45.89,45.91,17100.0,36.1688,36.1845,36.1609,36.1766,17100.0
2006-06-09 14:45:00,45.92,46.0,45.92,46.0,55300.0,36.1845,36.2476,36.1845,36.2476,55300.0
2006-06-09 14:50:00,46.0,46.02,45.99,46.01,62800.0,36.2476,36.2633,36.2397,36.2554,62800.0
2006-06-09 14:55:00,46.0,46.01,45.93,45.93,32600.0,36.2476,36.2554,36.1924,36.1924,32600.0
2006-06-09 15:00:00,45.94,45.97,45.86,45.94,40600.0,36.2003,36.2239,36.1372,36.2003,40600.0
2006-06-09 15:05:00,45.94,46.02,45.94,45.99,50900.0,36.2003,36.2633,36.2003,36.2397,50900.0
2006-06-09 15:10:00,46.0,46.0,45.94,45.95,41800.0,36.2476,36.2476,36.2003,36.2082,41800.0
2006-06-09 15:15:00,45.95,46.0,45.95,45.98,28900.0,36.2082,36.2476,36.2082,36.2318,28900.0
2006-06-09 15:20:00,45.98,46.02,45.97,45.99,37000.0,36.2318,36.2633,36.2239,36.2397,37000.0
2006-06-09 15:25:00,45.99,46.04,45.97,46.04,29300.0,36.2397,36.2791,36.2239,36.2791,29300.0
2006-06-09 15:30:00,46.04,46.04,45.97,46.02,46500.0,36.2791,36.2791,36.2239,36.2633,46500.0
2006-06-09 15:35:00,46.02,46.03,45.99,46.03,35000.0,36.2633,36.2712,36.2397,36.2712,35000.0
2006-06-09 15:40:00,46.04,46.1,46.01,46.09,58100.0,36.2791,36.3264,36.2554,36.3185,58100.0
2006-06-09 15:45:00,46.1,46.1,45.98,46.0,63700.0,36.3264,36.3264,36.2318,36.2476,63700.0
2006-06-09 15:50:00,45.99,46.0,45.82,45.83,84200.0,36.2397,36.2476,36.1057,36.1136,84200.0
2006-06-09 15:55:00,45.81,45.83,45.76,45.76,211700.0,36.0979,36.1136,36.0585,36.0585,211700.0
2006-06-12 09:30:00,45.77,46.15,45.77,46.05,95500.0,36.0663,36.3658,36.0663,36.287,95500.0
2006-06-12 09:35:00,46.05,46.07,45.95,46.04,46000.0,36.287,36.3027,36.2082,36.2791,46000.0
2006-06-12 09:40:00,46.04,46.06,45.9,45.9,76100.0,36.2791,36.2948,36.1688,36.1688,76100.0
2006-06-12 09:45:00,45.9,45.93,45.84,45.87,85400.0,36.1688,36.1924,36.1215,36.1451,85400.0
2006-06-12 09:50:00,45.88,45.91,45.84,45.87,100400.0,36.153,36.1766,36.1215,36.1451,100400.0
2006-06-12 09:55:00,45.86,45.95,45.86,45.9,74000.0,36.1372,36.2082,36.1372,36.1688,74000.0
2006-06-12 10:00:00,45.9,45.97,45.86,45.9,43600.0,36.1688,36.2239,36.1372,36.1688,43600.0
2006-06-12 10:05:00,45.9,45.95,45.89,45.92,67500.0,36.1688,36.2082,36.1609,36.1845,67500.0
2006-06-12 10:10:00,45.95,45.95,45.84,45.92,36800.0,36.2082,36.2082,36.1215,36.1845,36800.0
2006-06-12 10:15:00,45.91,45.94,45.88,45.91,84400.0,36.1766,36.2003,36.153,36.1766,84400.0
2006-06-12 10:20:00,45.9,45.92,45.85,45.85,59100.0,36.1688,36.1845,36.1294,36.1294,59100.0
2006-06-12 10:25:00,45.84,45.85,45.75,45.76,91000.0,36.1215,36.1294,36.0506,36.0585,91000.0
2006-06-12 10:30:00,45.78,45.88,45.77,45.85,42800.0,36.0742,36.153,36.0663,36.1294,42800.0
2006-06-12 10:35:00,45.82,45.9,45.82,45.9,22000.0,36.1057,36.1688,36.1057,36.1688,22000.0
2006-06-12 10:40:00,45.88,45.94,45.88,45.94,24300.0,36.153,36.2003,36.153,36.2003,24300.0
2006-06-12 10:45:00,45.93,45.99,45.9,45.9,43300.0,36.1924,36.2397,36.1688,36.1688,43300.0
2006-06-12 10:50:00,45.9,45.94,45.87,45.94,20800.0,36.1688,36.2003,36.1451,36.2003,20800.0
2006-06-12 10:55:00,45.94,45.94,45.83,45.87,22600.0,36.2003,36.2003,36.1136,36.1451,22600.0
2006-06-12 11:00:00,45.85,45.96,45.83,45.91,107200.0,36.1294,36.216,36.1136,36.1766,107200.0
2006-06-12 11:05:00,45.94,46.07,45.91,46.03,82000.0,36.2003,36.3027,36.1766,36.2712,82000.0
2006-06-12 11:10:00,46.04,46.05,45.92,45.94,76900.0,36.2791,36.287,36.1845,36.2003,76900.0
2006-06-12 11:15:00,45.94,45.94,45.85,45.86,57100.0,36.2003,36.2003,36.1294,36.1372,57100.0
2006-06-12 11:20:00,45.87,45.91,45.84,45.85,88800.0,36.1451,36.1766,36.1215,36.1294,88800.0
2006-06-12 11:25:00,45.86,45.95,45.86,45.9,59400.0,36.1372,36.2082,36.1372,36.1688,59400.0
2006-06-12 11:30:00,45.91,45.94,45.88,45.92,104400.0,36.1766,36.2003,36.153,36.1845,104400.0
2006-06-12 11:35:00,45.92,45.93,45.88,45.93,37900.0,36.1845,36.1924,36.153,36.1924,37900.0
2006-06-12 11:40:00,45.92,45.94,45.9,45.9,28000.0,36.1845,36.2003,36.1688,36.1688,28000.0
2006-06-12 11:45:00,45.91,45.93,45.87,45.93,37100.0,36.1766,36.1924,36.1451,36.1924,37100.0
2006-06-12 11:50:00,45.93,45.94,45.9,45.92,69000.0,36.1924,36.2003,36.1688,36.1845,69000.0
2006-06-12 11:55:00,45.92,45.92,45.85,45.88,37000.0,36.1845,36.1845,36.1294,36.153,37000.0
2006-06-12 12:00:00,45.88,45.88,45.82,45.84,39000.0,36.153,36.153,36.1057,36.1215,39000.0
2006-06-12 12:05:00,45.84,45.84,45.81,45.81,37400.0,36.1215,36.1215,36.0979,36.0979,37400.0
2006-06-12 12:10:00,45.83,45.84,45.75,45.77,52400.0,36.1136,36.1215,36.0506,36.0663,52400.0
2006-06-12 12:15:00,45.77,45.81,45.76,45.77,25700.0,36.0663,36.0979,36.0585,36.0663,25700.0
2006-06-12 12:20:00,45.76,45.76,45.7,45.71,39300.0,36.0585,36.0585,36.0112,36.0191,39300.0
2006-06-12 12:25:00,45.7,45.72,45.64,45.65,41500.0,36.0112,36.0269,35.9639,35.9718,41500.0
2006-06-12 12:30:00,45.66,45.66,45.62,45.64,23300.0,35.9797,35.9797,35.9481,35.9639,23300.0
2006-06-12 12:35:00,45.64,45.68,45.63,45.65,44900.0,35.9639,35.9954,35.956,35.9718,44900.0
2006-06-12 12:40:00,45.65,45.7,45.63,45.66,70000.0,35.9718,36.0112,35.956,35.9797,70000.0
2006-06-12 12:45:00,45.7,45.71,45.66,45.71,29800.0,36.0112,36.0191,35.9797,36.0191,29800.0
2006-06-12 12:50:00,45.72,45.79,45.7,45.75,32100.0,36.0269,36.0821,36.0112,36.0506,32100.0
2006-06-12 12:55:00,45.75,45.75,45.66,45.69,19200.0,36.0506,36.0506,35.9797,36.0033,19200.0
2006-06-12 13:00:00,45.69,45.7,45.65,45.67,19200.0,36.0033,36.0112,35.9718,35.9875,19200.0
2006-06-12 13:05:00,45.67,45.78,45.67,45.78,25400.0,35.9875,36.0742,35.9875,36.0742,25400.0
2006-06-12 13:10:00,45.78,45.78,45.72,45.74,9200.0,36.0742,36.0742,36.0269,36.0427,9200.0
2006-06-12 13:15:00,45.73,45.75,45.69,45.71,20200.0,36.0348,36.0506,36.0033,36.0191,20200.0
2006-06-12 13:20:00,45.71,45.74,45.69,45.74,21800.0,36.0191,36.0427,36.0033,36.0427,21800.0
2006-06-12 13:25:00,45.72,45.79,45.72,45.77,12200.0,36.0269,36.0821,36.0269,36.0663,12200.0
2006-06-12 13:30:00,45.78,45.81,45.75,45.77,22000.0,36.0742,36.0979,36.0506,36.0663,22000.0
2006-06-12 13:35:00,45.77,45.77,45.68,45.69,31400.0,36.0663,36.0663,35.9954,36.0033,31400.0
2006-06-12 13:40:00,45.69,45.72,45.67,45.71,32700.0,36.0033,36.0269,35.9875,36.0191,32700.0
2006-06-12 13:45:00,45.71,45.76,45.69,45.72,21600.0,36.0191,36.0585,36.0033,36.0269,21600.0
2006-06-12 13:50:00,45.73,45.73,45.66,45.7,36100.0,36.0348,36.0348,35.9797,36.0112,36100.0
2006-06-12 13:55:00,45.67,45.75,45.66,45.73,21900.0,35.9875,36.0506,35.9797,36.0348,21900.0
2006-06-12 14:00:00,45.74,45.76,45.72,45.72,8700.0,36.0427,36.0585,36.0269,36.0269,8700.0
2006-06-12 14:05:00,45.71,45.72,45.66,45.66,28600.0,36.0191,36.0269,35.9797,35.9797,28600.0
2006-06-12 14:10:00,45.66,45.72,45.65,45.66,33100.0,35.9797,36.0269,35.9718,35.9797,33100.0
2006-06-12 14:15:00,45.66,45.66,45.55,45.56,49100.0,35.9797,35.9797,35.893,35.9009,49100.0
2006-06-12 14:20:00,45.56,45.56,45.42,45.46,144600.0,35.9009,35.9009,35.7905,35.8221,144600.0
2006-06-12 14:25:00,45.47,45.51,45.45,45.49,35700.0,35.8299,35.8615,35.8142,35.8457,35700.0
2006-06-12 14:30:00,45.5,45.5,45.37,45.38,47000.0,35.8536,35.8536,35.7511,35.759,47000.0
2006-06-12 14:35:00,45.39,45.39,45.3,45.34,59900.0,35.7669,35.7669,35.696,35.7275,59900.0
2006-06-12 14:40:00,45.34,45.35,45.2,45.21,95300.0,35.7275,35.7354,35.6172,35.6251,95300.0
2006-06-12 14:45:00,45.21,45.3,45.2,45.28,35100.0,35.6251,35.696,35.6172,35.6802,35100.0
2006-06-12 14:50:00,45.29,45.34,45.25,45.28,56600.0,35.6881,35.7275,35.6566,35.6802,56600.0
2006-06-12 14:55:00,45.28,45.36,45.27,45.36,40400.0,35.6802,35.7433,35.6723,35.7433,40400.0
2006-06-12 15:00:00,45.35,45.41,45.34,45.39,29900.0,35.7354,35.7827,35.7275,35.7669,29900.0
2006-06-12 15:05:00,45.39,45.44,45.39,45.42,26600.0,35.7669,35.8063,35.7669,35.7905,26600.0
2006-06-12 15:10:00,45.43,45.48,45.4,45.42,35800.0,35.7984,35.8378,35.7748,35.7905,35800.0
2006-06-12 15:15:00,45.42,45.42,45.37,45.4,33800.0,35.7905,35.7905,35.7511,35.7748,33800.0
2006-06-12 15:20:00,45.39,45.44,45.32,45.32,28600.0,35.7669,35.8063,35.7117,35.7117,28600.0
2006-06-12 15:25:00,45.32,45.34,45.28,45.33,48100.0,35.7117,35.7275,35.6802,35.7196,48100.0
2006-06-12 15:30:00,45.33,45.33,45.1,45.12,110400.0,35.7196,35.7196,35.5384,35.5541,110400.0
2006-06-12 15:35:00,45.13,45.21,45.09,45.13,92600.0,35.562,35.6251,35.5305,35.562,92600.0
2006-06-12 15:40:00,45.11,45.13,45.05,45.06,183600.0,35.5463,35.562,35.499,35.5069,183600.0
2006-06-12 15:45:00,45.05,45.15,45.05,45.14,204600.0,35.499,35.5778,35.499,35.5699,204600.0
2006-06-12 15:50:00,45.14,45.19,45.13,45.18,205400.0,35.5699,35.6093,35.562,35.6014,205400.0
2006-06-12 15:55:00,45.18,45.18,45.15,45.15,140800.0,35.6014,35.6014,35.5778,35.5778,140800.0
2006-06-13 09:30:00,44.82,44.94,44.81,44.9,143500.0,35.3177,35.4123,35.3099,35.3808,143500.0
2006-06-13 09:35:00,44.9,44.99,44.9,44.95,119200.0,35.3808,35.4517,35.3808,35.4202,119200.0
2006-06-13 09:40:00,44.95,45.38,44.93,45.38,127700.0,35.4202,35.759,35.4044,35.759,127700.0
2006-06-13 09:45:00,45.41,45.49,45.3,45.49,130100.0,35.7827,35.8457,35.696,35.8457,130100.0
2006-06-13 09:50:00,45.5,45.65,45.4,45.65,88600.0,35.8536,35.9718,35.7748,35.9718,88600.0
2006-06-13 09:55:00,45.62,45.63,45.33,45.46,122400.0,35.9481,35.956,35.7196,35.8221,122400.0
2006-06-13 10:00:00,45.46,45.52,45.39,45.47,84500.0,35.8221,35.8693,35.7669,35.8299,84500.0
2006-06-13 10:05:00,45.47,45.49,45.25,45.37,46500.0,35.8299,35.8457,35.6566,35.7511,46500.0
2006-06-13 10:10:00,45.37,45.39,45.11,45.11,133000.0,35.7511,35.7669,35.5463,35.5463,133000.0
2006-06-13 10:15:00,45.11,45.13,44.9,44.93,82400.0,35.5463,35.562,35.3808,35.4044,82400.0
2006-06-13 10:20:00,44.93,44.94,44.75,44.78,104400.0,35.4044,35.4123,35.2626,35.2862,104400.0
2006-06-13 10:25:00,44.75,44.98,44.75,44.96,79600.0,35.2626,35.4438,35.2626,35.4281,79600.0
2006-06-13 10:30:00,44.97,44.97,44.81,44.87,83800.0,35.4359,35.4359,35.3099,35.3571,83800.0
2006-06-13 10:35:00,44.88,44.93,44.85,44.88,37300.0,35.365,35.4044,35.3414,35.365,37300.0
2006-06-13 10:40:00,44.88,44.97,44.84,44.85,71500.0,35.365,35.4359,35.3335,35.3414,71500.0
2006-06-13 10:45:00,44.85,44.99,44.84,44.95,77300.0,35.3414,35.4517,35.3335,35.4202,77300.0
2006-06-13 10:50:00,44.96,45.0,44.92,45.0,71900.0,35.4281,35.4596,35.3965,35.4596,71900.0
2006-06-13 10:55:00,45.0,45.08,44.95,44.97,45100.0,35.4596,35.5226,35.4202,35.4359,45100.0
2006-06-13 11:00:00,44.97,44.98,44.9,44.97,45500.0,35.4359,35.4438,35.3808,35.4359,45500.0
2006-06-13 11:05:00,44.96,44.99,44.9,44.98,86600.0,35.4281,35.4517,35.3808,35.4438,86600.0
2006-06-13 11:10:00,44.98,45.13,44.98,45.13,86600.0,35.4438,35.562,35.4438,35.562,86600.0
2006-06-13 11:15:00,45.13,45.21,45.09,45.13,61000.0,35.562,35.6251,35.5305,35.562,61000.0
2006-06-13 11:20:00,45.15,45.21,45.06,45.18,30500.0,35.5778,35.6251,35.5069,35.6014,30500.0
2006-06-13 11:25:00,45.15,45.25,45.1,45.12,35000.0,35.5778,35.6566,35.5384,35.5541,35000.0
2006-06-13 11:30:00,45.14,45.22,45.12,45.15,46200.0,35.5699,35.6329,35.5541,35.5778,46200.0
2006-06-13 11:35:00,45.15,45.2,45.07,45.17,41400.0,35.5778,35.6172,35.5147,35.5935,41400.0
2006-06-13 11:40:00,45.18,45.26,45.13,45.24,29100.0,35.6014,35.6645,35.562,35.6487,29100.0
2006-06-13 11:45:00,45.25,45.35,45.23,45.35,65100.0,35.6566,35.7354,35.6408,35.7354,65100.0
2006-06-13 11:50:00,45.35,45.35,45.26,45.28,46000.0,35.7354,35.7354,35.6645,35.6802,46000.0
2006-06-13 11:55:00,45.3,45.36,45.21,45.35,47800.0,35.696,35.7433,35.6251,35.7354,47800.0
2006-06-13 12:00:00,45.34,45.34,45.24,45.29,31600.0,35.7275,35.7275,35.6487,35.6881,31600.0
2006-06-13 12:05:00,45.31,45.36,45.27,45.36,44200.0,35.7039,35.7433,35.6723,35.7433,44200.0
2006-06-13 12:10:00,45.35,45.36,45.23,45.27,34700.0,35.7354,35.7433,35.6408,35.6723,34700.0
2006-06-13 12:15:00,45.26,45.27,45.07,45.09,58900.0,35.6645,35.6723,35.5147,35.5305,58900.0
2006-06-13 12:20:00,45.09,45.15,45.09,45.09,54600.0,35.5305,35.5778,35.5305,35.5305,54600.0
2006-06-13 12:25:00,45.1,45.14,45.09,45.13,51700.0,35.5384,35.5699,35.5305,35.562,51700.0
2006-06-13 12:30:00,45.1,45.12,45.05,45.08,54000.0,35.5384,35.5541,35.499,35.5226,54000.0
2006-06-13 12:35:00,45.07,45.14,45.03,45.03,27400.0,35.5147,35.5699,35.4832,35.4832,27400.0
2006-06-13 12:40:00,45.03,45.1,45.01,45.08,33800.0,35.4832,35.5384,35.4675,35.5226,33800.0
2006-06-13 12:45:00,45.08,45.11,45.07,45.09,15200.0,35.5226,35.5463,35.5147,35.5305,15200.0
2006-06-13 12:50:00,45.1,45.18,45.08,45.16,28400.0,35.5384,35.6014,35.5226,35.5857,28400.0
2006-06-13 12:55:00,45.18,45.24,45.17,45.24,29400.0,35.6014,35.6487,35.5935,35.6487,29400.0
2006-06-13 13:00:00,45.22,45.24,45.12,45.12,72800.0,35.6329,35.6487,35.5541,35.5541,72800.0
2006-06-13 13:05:00,45.1,45.1,45.04,45.04,65600.0,35.5384,35.5384,35.4911,35.4911,65600.0
2006-06-13 13:10:00,45.04,45.08,45.03,45.07,30400.0,35.4911,35.5226,35.4832,35.5147,30400.0
2006-06-13 13:15:00,45.07,45.1,45.02,45.03,37100.0,35.5147,35.5384,35.4753,35.4832,37100.0
2006-06-13 13:20:00,45.04,45.05,45.0,45.02,28200.0,35.4911,35.499,35.4596,35.4753,28200.0
2006-06-13 13:25:00,45.0,45.01,44.94,44.95,40700.0,35.4596,35.4675,35.4123,35.4202,40700.0
2006-06-13 13:30:00,44.95,44.96,44.86,44.95,36700.0,35.4202,35.4281,35.3493,35.4202,36700.0
2006-06-13 13:35:00,44.95,45.02,44.93,44.98,39300.0,35.4202,35.4753,35.4044,35.4438,39300.0
2006-06-13 13:40:00,44.99,45.1,44.99,45.07,30600.0,35.4517,35.5384,35.4517,35.5147,30600.0
2006-06-13 13:45:00,45.1,45.2,45.1,45.15,40100.0,35.5384,35.6172,35.5384,35.5778,40100.0
2006-06-13 13:50:00,45.17,45.23,45.14,45.14,32100.0,35.5935,35.6408,35.5699,35.5699,32100.0
2006-06-13 13:55:00,45.13,45.25,45.11,45.21,99900.0,35.562,35.6566,35.5463,35.6251,99900.0
2006-06-13 14:00:00,45.19,45.25,45.18,45.24,24900.0,35.6093,35.6566,35.6014,35.6487,24900.0
2006-06-13 14:05:00,45.24,45.31,45.21,45.31,62900.0,35.6487,35.7039,35.6251,35.7039,62900.0
2006-06-13 14:10:00,45.28,45.35,45.26,45.3,82600.0,35.6802,35.7354,35.6645,35.696,82600.0
2006-06-13 14:15:00,45.3,45.33,45.26,45.26,45500.0,35.696,35.7196,35.6645,35.6645,45500.0
2006-06-13 14:20:00,45.24,45.24,45.09,45.18,57500.0,35.6487,35.6487,35.5305,35.6014,57500.0
2006-06-13 14:25:00,45.17,45.25,45.09,45.17,72000.0,35.5935,35.6566,35.5305,35.5935,72000.0
2006-06-13 14:30:00,45.16,45.2,45.04,45.04,26400.0,35.5857,35.6172,35.4911,35.4911,26400.0
2006-06-13 14:35:00,45.05,45.14,45.0,45.12,54600.0,35.499,35.5699,35.4596,35.5541,54600.0
2006-06-13 14:40:00,45.12,45.25,45.11,45.21,36200.0,35.5541,35.6566,35.5463,35.6251,36200.0
2006-06-13 14:45:00,45.21,45.24,45.15,45.2,76600.0,35.6251,35.6487,35.5778,35.6172,76600.0
2006-06-13 14:50:00,45.21,45.24,45.16,45.18,68800.0,35.6251,35.6487,35.5857,35.6014,68800.0
2006-06-13 14:55:00,45.17,45.19,45.15,45.17,100600.0,35.5935,35.6093,35.5778,35.5935,100600.0
2006-06-13 15:00:00,45.17,45.18,45.15,45.18,107500.0,35.5935,35.6014,35.5778,35.6014,107500.0
2006-06-13 15:05:00,45.17,45.21,45.16,45.21,117800.0,35.5935,35.6251,35.5857,35.6251,117800.0
2006-06-13 15:10:00,45.21,45.3,45.2,45.29,188100.0,35.6251,35.696,35.6172,35.6881,188100.0
2006-06-13 15:15:00,45.29,45.31,45.26,45.27,98000.0,35.6881,35.7039,35.6645,35.6723,98000.0
2006-06-13 15:20:00,45.28,45.35,45.27,45.35,97400.0,35.6802,35.7354,35.6723,35.7354,97400.0
2006-06-13 15:25:00,45.35,45.65,45.35,45.55,183700.0,35.7354,35.9718,35.7354,35.893,183700.0
2006-06-13 15:30:00,45.55,45.58,45.49,45.57,94600.0,35.893,35.9166,35.8457,35.9087,94600.0
2006-06-13 15:35:00,45.55,45.59,45.51,45.54,119900.0,35.893,35.9245,35.8615,35.8851,119900.0
2006-06-13 15:40:00,45.54,45.62,45.52,45.53,176300.0,35.8851,35.9481,35.8693,35.8772,176300.0
2006-06-13 15:45:00,45.56,45.57,45.39,45.4,354000.0,35.9009,35.9087,35.7669,35.7748,354000.0
2006-06-13 15:50:00,45.41,45.6,45.4,45.5,184900.0,35.7827,35.9324,35.7748,35.8536,184900.0
2006-06-13 15:55:00,45.5,45.51,45.34,45.39,274400.0,35.8536,35.8615,35.7275,35.7669,274400.0
2006-06-14 09:30:00,44.76,45.27,44.75,45.27,256500.0,35.2705,35.6723,35.2626,35.6723,256500.0
2006-06-14 09:35:00,45.25,45.26,44.97,45.19,86700.0,35.6566,35.6645,35.4359,35.6093,86700.0
2006-06-14 09:40:00,45.19,45.24,44.96,44.97,123700.0,35.6093,35.6487,35.4281,35.4359,123700.0
2006-06-14 09:45:00,44.98,45.08,44.91,45.03,122600.0,35.4438,35.5226,35.3887,35.4832,122600.0
2006-06-14 09:50:00,45.03,45.2,44.99,45.1,72400.0,35.4832,35.6172,35.4517,35.5384,72400.0
2006-06-14 09:55:00,45.09,45.15,45.01,45.15,61600.0,35.5305,35.5778,35.4675,35.5778,61600.0
2006-06-14 10:00:00,45.15,45.16,45.02,45.1,94100.0,35.5778,35.5857,35.4753,35.5384,94100.0
2006-06-14 10:05:00,45.11,45.2,45.05,45.12,122300.0,35.5463,35.6172,35.499,35.5541,122300.0
2006-06-14 10:10:00,45.12,45.23,45.02,45.05,100800.0,35.5541,35.6408,35.4753,35.499,100800.0
2006-06-14 10:15:00,45.05,45.1,44.98,45.07,86800.0,35.499,35.5384,35.4438,35.5147,86800.0
2006-06-14 10:20:00,45.07,45.15,45.03,45.08,51200.0,35.5147,35.5778,35.4832,35.5226,51200.0
2006-06-14 10:25:00,45.07,45.14,44.98,45.09,54400.0,35.5147,35.5699,35.4438,35.5305,54400.0
2006-06-14 10:30:00,45.1,45.15,45.0,45.03,93100.0,35.5384,35.5778,35.4596,35.4832,93100.0
2006-06-14 10:35:00,45.03,45.07,44.85,44.88,65700.0,35.4832,35.5147,35.3414,35.365,65700.0
2006-06-14 10:40:00,44.89,44.97,44.88,44.94,33100.0,35.3729,35.4359,35.365,35.4123,33100.0
2006-06-14 10:45:00,44.95,44.97,44.8,44.81,58300.0,35.4202,35.4359,35.302,35.3099,58300.0
2006-06-14 10:50:00,44.82,44.82,44.69,44.75,79300.0,35.3177,35.3177,35.2153,35.2626,79300.0
2006-06-14 10:55:00,44.75,44.83,44.71,44.8,63600.0,35.2626,35.3256,35.2311,35.302,63600.0
2006-06-14 11:00:00,44.82,44.85,44.65,44.7,106400.0,35.3177,35.3414,35.1838,35.2232,106400.0
2006-06-14 11:05:00,44.7,44.77,44.65,44.73,107700.0,35.2232,35.2783,35.1838,35.2468,107700.0
2006-06-14 11:10:00,44.74,44.78,44.67,44.69,92100.0,35.2547,35.2862,35.1995,35.2153,92100.0
2006-06-14 11:15:00,44.7,44.77,44.69,44.77,143800.0,35.2232,35.2783,35.2153,35.2783,143800.0
2006-06-14 11:20:00,44.77,44.82,44.72,44.8,139600.0,35.2783,35.3177,35.2389,35.302,139600.0
2006-06-14 11:25:00,44.8,44.8,44.72,44.8,71900.0,35.302,35.302,35.2389,35.302,71900.0
2006-06-14 11:30:00,44.8,44.82,44.79,44.8,94400.0,35.302,35.3177,35.2941,35.302,94400.0
2006-06-14 11:35:00,44.8,44.86,44.8,44.85,153700.0,35.302,35.3493,35.302,35.3414,153700.0
2006-06-14 11:40:00,44.84,44.88,44.83,44.83,90100.0,35.3335,35.365,35.3256,35.3256,90100.0
2006-06-14 11:45:00,44.83,44.92,44.8,44.84,110200.0,35.3256,35.3965,35.302,35.3335,110200.0
2006-06-14 11:50:00,44.85,44.85,44.76,44.78,91800.0,35.3414,35.3414,35.2705,35.2862,91800.0
2006-06-14 11:55:00,44.78,44.82,44.76,44.81,64100.0,35.2862,35.3177,35.2705,35.3099,64100.0
2006-06-14 12:00:00,44.82,44.85,44.77,44.85,48800.0,35.3177,35.3414,35.2783,35.3414,48800.0
2006-06-14 12:05:00,44.85,44.9,44.78,44.9,34400.0,35.3414,35.3808,35.2862,35.3808,34400.0
2006-06-14 12:10:00,44.9,44.94,44.88,44.91,52400.0,35.3808,35.4123,35.365,35.3887,52400.0
2006-06-14 12:15:00,44.9,44.94,44.87,44.92,50500.0,35.3808,35.4123,35.3571,35.3965,50500.0
2006-06-14 12:20:00,44.9,44.91,44.85,44.87,32400.0,35.3808,35.3887,35.3414,35.3571,32400.0
2006-06-14 12:25:00,44.86,44.89,44.85,44.87,26500.0,35.3493,35.3729,35.3414,35.3571,26500.0
2006-06-14 12:30:00,44.87,44.89,44.85,44.86,31900.0,35.3571,35.3729,35.3414,35.3493,31900.0
2006-06-14 12:35:00,44.86,44.88,44.85,44.88,28500.0,35.3493,35.365,35.3414,35.365,28500.0
2006-06-14 12:40:00,44.87,44.87,44.85,44.86,16800.0,35.3571,35.3571,35.3414,35.3493,16800.0
2006-06-14 12:45:00,44.87,44.87,44.77,44.77,25700.0,35.3571,35.3571,35.2783,35.2783,25700.0
2006-06-14 12:50:00,44.77,44.86,44.77,44.8,52200.0,35.2783,35.3493,35.2783,35.302,52200.0
2006-06-14 12:55:00,44.8,44.81,44.78,44.8,32800.0,35.302,35.3099,35.2862,35.302,32800.0
2006-06-14 13:00:00,44.8,44.81,44.7,44.71,40300.0,35.302,35.3099,35.2232,35.2311,40300.0
2006-06-14 13:05:00,44.71,44.77,44.69,44.72,37500.0,35.2311,35.2783,35.2153,35.2389,37500.0
2006-06-14 13:10:00,44.71,44.78,44.7,44.71,49900.0,35.2311,35.2862,35.2232,35.2311,49900.0
2006-06-14 13:15:00,44.73,44.78,44.61,44.64,49600.0,35.2468,35.2862,35.1523,35.1759,49600.0
2006-06-14 13:20:00,44.64,44.72,44.61,44.62,36500.0,35.1759,35.2389,35.1523,35.1601,36500.0
2006-06-14 13:25:00,44.62,44.72,44.62,44.7,36400.0,35.1601,35.2389,35.1601,35.2232,36400.0
2006-06-14 13:30:00,44.69,44.73,44.61,44.66,49700.0,35.2153,35.2468,35.1523,35.1917,49700.0
2006-06-14 13:35:00,44.65,44.66,44.55,44.62,49700.0,35.1838,35.1917,35.105,35.1601,49700.0
2006-06-14 13:40:00,44.63,44.69,44.6,44.67,41700.0,35.168,35.2153,35.1444,35.1995,41700.0
2006-06-14 13:45:00,44.67,44.73,44.65,44.72,54900.0,35.1995,35.2468,35.1838,35.2389,54900.0
2006-06-14 13:50:00,44.71,44.74,44.66,44.68,45800.0,35.2311,35.2547,35.1917,35.2074,45800.0
2006-06-14 13:55:00,44.68,44.73,44.67,44.72,71800.0,35.2074,35.2468,35.1995,35.2389,71800.0
2006-06-14 14:00:00,44.72,44.77,44.71,44.74,50600.0,35.2389,35.2783,35.2311,35.2547,50600.0
2006-06-14 14:05:00,44.74,44.86,44.73,44.85,72600.0,35.2547,35.3493,35.2468,35.3414,72600.0
2006-06-14 14:10:00,44.85,44.88,44.77,44.81,42000.0,35.3414,35.365,35.2783,35.3099,42000.0
2006-06-14 14:15:00,44.81,44.82,44.7,44.7,78400.0,35.3099,35.3177,35.2232,35.2232,78400.0
2006-06-14 14:20:00,44.69,44.78,44.68,44.74,53800.0,35.2153,35.2862,35.2074,35.2547,53800.0
2006-06-14 14:25:00,44.74,44.75,44.62,44.67,76600.0,35.2547,35.2626,35.1601,35.1995,76600.0
2006-06-14 14:30:00,44.68,44.82,44.68,44.77,78200.0,35.2074,35.3177,35.2074,35.2783,78200.0
2006-06-14 14:35:00,44.77,44.83,44.72,44.8,52300.0,35.2783,35.3256,35.2389,35.302,52300.0
2006-06-14 14:40:00,44.81,44.81,44.67,44.72,55400.0,35.3099,35.3099,35.1995,35.2389,55400.0
2006-06-14 14:45:00,44.7,44.7,44.63,44.68,85400.0,35.2232,35.2232,35.168,35.2074,85400.0
2006-06-14 14:50:00,44.68,44.76,44.68,44.72,73500.0,35.2074,35.2705,35.2074,35.2389,73500.0
2006-06-14 14:55:00,44.71,44.79,44.69,44.69,53200.0,35.2311,35.2941,35.2153,35.2153,53200.0
2006-06-14 15:00:00,44.7,44.76,44.66,44.75,77500.0,35.2232,35.2705,35.1917,35.2626,77500.0
2006-06-14 15:05:00,44.72,44.76,44.72,44.75,46500.0,35.2389,35.2705,35.2389,35.2626,46500.0
2006-06-14 15:10:00,44.75,44.75,44.67,44.7,68300.0,35.2626,35.2626,35.1995,35.2232,68300.0
2006-06-14 15:15:00,44.7,44.77,44.7,44.74,64300.0,35.2232,35.2783,35.2232,35.2547,64300.0
2006-06-14 15:20:00,44.75,44.8,44.69,44.71,67500.0,35.2626,35.302,35.2153,35.2311,67500.0
2006-06-14 15:25:00,44.71,44.76,44.7,44.73,73400.0,35.2311,35.2705,35.2232,35.2468,73400.0
2006-06-14 15:30:00,44.72,44.85,44.72,44.85,80200.0,35.2389,35.3414,35.2389,35.3414,80200.0
2006-06-14 15:35:00,44.84,44.95,44.84,44.93,82600.0,35.3335,35.4202,35.3335,35.4044,82600.0
2006-06-14 15:40:00,44.91,44.92,44.75,44.85,105400.0,35.3887,35.3965,35.2626,35.3414,105400.0
2006-06-14 15:45:00,44.86,44.89,44.82,44.85,134900.0,35.3493,35.3729,35.3177,35.3414,134900.0
2006-06-14 15:50:00,44.86,44.95,44.83,44.95,146000.0,35.3493,35.4202,35.3256,35.4202,146000.0
2006-06-14 15:55:00,44.96,44.96,44.89,44.95,220400.0,35.4281,35.4281,35.3729,35.4202,220400.0
2006-06-15 09:30:00,45.0,45.15,44.98,45.08,175900.0,35.4596,35.5778,35.4438,35.5226,175900.0
2006-06-15 09:35:00,45.09,45.1,44.85,44.85,69500.0,35.5305,35.5384,35.3414,35.3414,69500.0
2006-06-15 09:40:00,44.85,44.86,44.6,44.66,151900.0,35.3414,35.3493,35.1444,35.1917,151900.0
2006-06-15 09:45:00,44.66,44.68,44.2,44.4,259300.0,35.1917,35.2074,34.8292,34.9868,259300.0
2006-06-15 09:50:00,44.44,44.52,44.3,44.48,207000.0,35.0183,35.0813,34.908,35.0498,207000.0
2006-06-15 09:55:00,44.45,44.56,44.37,44.54,100500.0,35.0262,35.1129,34.9631,35.0971,100500.0
2006-06-15 10:00:00,44.54,44.57,44.34,44.37,177400.0,35.0971,35.1207,34.9395,34.9631,177400.0
2006-06-15 10:05:00,44.36,44.4,44.34,44.35,75900.0,34.9553,34.9868,34.9395,34.9474,75900.0
2006-06-15 10:10:00,44.32,44.33,44.26,44.3,96700.0,34.9237,34.9316,34.8765,34.908,96700.0
2006-06-15 10:15:00,44.3,44.3,44.2,44.2,74200.0,34.908,34.908,34.8292,34.8292,74200.0
2006-06-15 10:20:00,44.2,44.3,44.2,44.25,71800.0,34.8292,34.908,34.8292,34.8686,71800.0
2006-06-15 10:25:00,44.24,44.45,44.24,44.41,60600.0,34.8607,35.0262,34.8607,34.9947,60600.0
2006-06-15 10:30:00,44.42,44.42,44.24,44.24,55500.0,35.0025,35.0025,34.8607,34.8607,55500.0
2006-06-15 10:35:00,44.25,44.29,44.22,44.27,84800.0,34.8686,34.9001,34.8449,34.8843,84800.0
2006-06-15 10:40:00,44.3,44.46,44.27,44.43,81300.0,34.908,35.0341,34.8843,35.0104,81300.0
2006-06-15 10:45:00,44.45,44.47,44.38,44.4,32900.0,35.0262,35.0419,34.971,34.9868,32900.0
2006-06-15 10:50:00,44.4,44.46,44.39,44.46,40500.0,34.9868,35.0341,34.9789,35.0341,40500.0
2006-06-15 10:55:00,44.46,44.46,44.34,44.35,63300.0,35.0341,35.0341,34.9395,34.9474,63300.0
2006-06-15 11:00:00,44.36,44.39,44.32,44.37,44400.0,34.9553,34.9789,34.9237,34.9631,44400.0
2006-06-15 11:05:00,44.38,44.4,44.24,44.24,78100.0,34.971,34.9868,34.8607,34.8607,78100.0
2006-06-15 11:10:00,44.26,44.3,44.24,44.25,209000.0,34.8765,34.908,34.8607,34.8686,209000.0
2006-06-15 11:15:00,44.25,44.26,44.23,44.24,115400.0,34.8686,34.8765,34.8528,34.8607,115400.0
2006-06-15 11:20:00,44.24,44.28,44.23,44.27,155200.0,34.8607,34.8922,34.8528,34.8843,155200.0
2006-06-15 11:25:00,44.27,44.3,44.25,44.29,128100.0,34.8843,34.908,34.8686,34.9001,128100.0
2006-06-15 11:30:00,44.3,44.3,44.27,44.28,102200.0,34.908,34.908,34.8843,34.8922,102200.0
2006-06-15 11:35:00,44.29,44.38,44.28,44.32,105100.0,34.9001,34.971,34.8922,34.9237,105100.0
2006-06-15 11:40:00,44.33,44.37,44.29,44.36,97400.0,34.9316,34.9631,34.9001,34.9553,97400.0
2006-06-15 11:45:00,44.36,44.38,44.31,44.32,81000.0,34.9553,34.971,34.9159,34.9237,81000.0
2006-06-15 11:50:00,44.32,44.41,44.32,44.36,56000.0,34.9237,34.9947,34.9237,34.9553,56000.0
2006-06-15 11:55:00,44.36,44.4,44.35,44.39,30800.0,34.9553,34.9868,34.9474,34.9789,30800.0
2006-06-15 12:00:00,44.39,44.4,44.3,44.34,59300.0,34.9789,34.9868,34.908,34.9395,59300.0
2006-06-15 12:05:00,44.35,44.36,44.34,44.34,41900.0,34.9474,34.9553,34.9395,34.9395,41900.0
2006-06-15 12:10:00,44.34,44.35,44.31,44.32,66500.0,34.9395,34.9474,34.9159,34.9237,66500.0
2006-06-15 12:15:00,44.33,44.33,44.27,44.31,31800.0,34.9316,34.9316,34.8843,34.9159,31800.0
2006-06-15 12:20:00,44.32,44.34,44.3,44.32,70700.0,34.9237,34.9395,34.908,34.9237,70700.0
2006-06-15 12:25:00,44.32,44.33,44.31,44.32,70800.0,34.9237,34.9316,34.9159,34.9237,70800.0
2006-06-15 12:30:00,44.32,44.33,44.3,44.32,78400.0,34.9237,34.9316,34.908,34.9237,78400.0
2006-06-15 12:35:00,44.32,44.35,44.31,44.34,55700.0,34.9237,34.9474,34.9159,34.9395,55700.0
2006-06-15 12:40:00,44.35,44.37,44.33,44.36,32900.0,34.9474,34.9631,34.9316,34.9553,32900.0
2006-06-15 12:45:00,44.35,44.37,44.34,44.37,15700.0,34.9474,34.9631,34.9395,34.9631,15700.0
2006-06-15 12:50:00,44.37,44.46,44.37,44.43,46700.0,34.9631,35.0341,34.9631,35.0104,46700.0
2006-06-15 12:55:00,44.43,44.45,44.34,44.34,44600.0,35.0104,35.0262,34.9395,34.9395,44600.0
2006-06-15 13:00:00,44.33,44.38,44.32,44.36,48300.0,34.9316,34.971,34.9237,34.9553,48300.0
2006-06-15 13:05:00,44.36,44.64,44.36,44.63,82600.0,34.9553,35.1759,34.9553,35.168,82600.0
2006-06-15 13:10:00,44.64,44.71,44.62,44.71,59900.0,35.1759,35.2311,35.1601,35.2311,59900.0
2006-06-15 13:15:00,44.71,44.74,44.61,44.72,99500.0,35.2311,35.2547,35.1523,35.2389,99500.0
2006-06-15 13:20:00,44.72,44.87,44.71,44.74,137600.0,35.2389,35.3571,35.2311,35.2547,137600.0
2006-06-15 13:25:00,44.74,44.75,44.64,44.68,97400.0,35.2547,35.2626,35.1759,35.2074,97400.0
2006-06-15 13:30:00,44.69,44.69,44.54,44.63,50700.0,35.2153,35.2153,35.0971,35.168,50700.0
2006-06-15 13:35:00,44.64,44.64,44.49,44.52,48100.0,35.1759,35.1759,35.0577,35.0813,48100.0
2006-06-15 13:40:00,44.52,44.63,44.51,44.62,46900.0,35.0813,35.168,35.0735,35.1601,46900.0
2006-06-15 13:45:00,44.62,44.65,44.54,44.57,78400.0,35.1601,35.1838,35.0971,35.1207,78400.0
2006-06-15 13:50:00,44.57,44.7,44.55,44.65,91900.0,35.1207,35.2232,35.105,35.1838,91900.0
2006-06-15 13:55:00,44.66,44.73,44.64,44.72,56300.0,35.1917,35.2468,35.1759,35.2389,56300.0
2006-06-15 14:00:00,44.71,44.82,44.71,44.79,49600.0,35.2311,35.3177,35.2311,35.2941,49600.0
2006-06-15 14:05:00,44.8,44.81,44.69,44.75,48600.0,35.302,35.3099,35.2153,35.2626,48600.0
2006-06-15 14:10:00,44.75,44.8,44.68,44.79,66000.0,35.2626,35.302,35.2074,35.2941,66000.0
2006-06-15 14:15:00,44.79,44.9,44.77,44.9,93400.0,35.2941,35.3808,35.2783,35.3808,93400.0
2006-06-15 14:20:00,44.9,44.92,44.89,44.91,61000.0,35.3808,35.3965,35.3729,35.3887,61000.0
2006-06-15 14:25:00,44.92,44.92,44.85,44.86,49400.0,35.3965,35.3965,35.3414,35.3493,49400.0
2006-06-15 14:30:00,44.86,44.9,44.81,44.81,52600.0,35.3493,35.3808,35.3099,35.3099,52600.0
2006-06-15 14:35:00,44.8,44.8,44.7,44.77,96700.0,35.302,35.302,35.2232,35.2783,96700.0
2006-06-15 14:40:00,44.78,44.86,44.76,44.84,136700.0,35.2862,35.3493,35.2705,35.3335,136700.0
2006-06-15 14:45:00,44.85,44.86,44.72,44.82,83800.0,35.3414,35.3493,35.2389,35.3177,83800.0
2006-06-15 14:50:00,44.83,44.84,44.81,44.84,34500.0,35.3256,35.3335,35.3099,35.3335,34500.0
2006-06-15 14:55:00,44.83,44.84,44.76,44.78,76900.0,35.3256,35.3335,35.2705,35.2862,76900.0
2006-06-15 15:00:00,44.77,44.78,44.73,44.74,61500.0,35.2783,35.2862,35.2468,35.2547,61500.0
2006-06-15 15:05:00,44.75,44.79,44.73,44.76,73100.0,35.2626,35.2941,35.2468,35.2705,73100.0
2006-06-15 15:10:00,44.75,44.75,44.69,44.73,59700.0,35.2626,35.2626,35.2153,35.2468,59700.0
2006-06-15 15:15:00,44.73,44.85,44.73,44.8,73400.0,35.2468,35.3414,35.2468,35.302,73400.0
2006-06-15 15:20:00,44.8,44.83,44.8,44.81,88600.0,35.302,35.3256,35.302,35.3099,88600.0
2006-06-15 15:25:00,44.81,44.84,44.78,44.78,68400.0,35.3099,35.3335,35.2862,35.2862,68400.0
2006-06-15 15:30:00,44.78,44.89,44.75,44.89,80600.0,35.2862,35.3729,35.2626,35.3729,80600.0
2006-06-15 15:35:00,44.89,44.99,44.88,44.99,96700.0,35.3729,35.4517,35.365,35.4517,96700.0
2006-06-15 15:40:00,44.98,45.05,44.98,45.0,177200.0,35.4438,35.499,35.4438,35.4596,177200.0
2006-06-15 15:45:00,44.98,44.99,44.9,44.92,249500.0,35.4438,35.4517,35.3808,35.3965,249500.0
2006-06-15 15:50:00,44.92,44.92,44.76,44.79,213900.0,35.3965,35.3965,35.2705,35.2941,213900.0
2006-06-15 15:55:00,44.78,44.83,44.72,44.73,320400.0,35.2862,35.3256,35.2389,35.2468,320400.0
2006-06-16 09:30:00,44.9,44.9,44.27,44.47,1391100.0,35.3808,35.3808,34.8843,35.0419,1391100.0
2006-06-16 09:35:00,44.47,44.5,44.4,44.49,104700.0,35.0419,35.0656,34.9868,35.0577,104700.0
2006-06-16 09:40:00,44.48,44.61,44.44,44.56,160800.0,35.0498,35.1523,35.0183,35.1129,160800.0
2006-06-16 09:45:00,44.56,44.56,44.47,44.55,169700.0,35.1129,35.1129,35.0419,35.105,169700.0
2006-06-16 09:50:00,44.55,44.65,44.54,44.62,175000.0,35.105,35.1838,35.0971,35.1601,175000.0
2006-06-16 09:55:00,44.63,44.65,44.55,44.56,122000.0,35.168,35.1838,35.105,35.1129,122000.0
2006-06-16 10:00:00,44.55,44.62,44.5,44.54,122600.0,35.105,35.1601,35.0656,35.0971,122600.0
2006-06-16 10:05:00,44.54,44.76,44.54,44.76,107800.0,35.0971,35.2705,35.0971,35.2705,107800.0
2006-06-16 10:10:00,44.8,44.98,44.79,44.85,126000.0,35.302,35.4438,35.2941,35.3414,126000.0
2006-06-16 10:15:00,44.85,44.98,44.83,44.91,112200.0,35.3414,35.4438,35.3256,35.3887,112200.0
2006-06-16 10:20:00,44.92,44.94,44.9,44.94,102000.0,35.3965,35.4123,35.3808,35.4123,102000.0
2006-06-16 10:25:00,44.95,44.98,44.93,44.95,123300.0,35.4202,35.4438,35.4044,35.4202,123300.0
2006-06-16 10:30:00,44.95,44.99,44.86,44.86,51000.0,35.4202,35.4517,35.3493,35.3493,51000.0
2006-06-16 10:35:00,44.88,44.9,44.8,44.86,58300.0,35.365,35.3808,35.302,35.3493,58300.0
2006-06-16 10:40:00,44.85,44.86,44.79,44.79,43300.0,35.3414,35.3493,35.2941,35.2941,43300.0
2006-06-16 10:45:00,44.79,44.79,44.67,44.73,56000.0,35.2941,35.2941,35.1995,35.2468,56000.0
2006-06-16 10:50:00,44.73,44.75,44.66,44.68,80400.0,35.2468,35.2626,35.1917,35.2074,80400.0
2006-06-16 10:55:00,44.68,44.68,44.59,44.67,88400.0,35.2074,35.2074,35.1365,35.1995,88400.0
2006-06-16 11:00:00,44.67,44.68,44.6,44.61,81800.0,35.1995,35.2074,35.1444,35.1523,81800.0
2006-06-16 11:05:00,44.61,44.66,44.58,44.61,91600.0,35.1523,35.1917,35.1286,35.1523,91600.0
2006-06-16 11:10:00,44.62,44.62,44.48,44.5,107300.0,35.1601,35.1601,35.0498,35.0656,107300.0
2006-06-16 11:15:00,44.49,44.51,44.45,44.46,55400.0,35.0577,35.0735,35.0262,35.0341,55400.0
2006-06-16 11:20:00,44.46,44.52,44.44,44.44,78000.0,35.0341,35.0813,35.0183,35.0183,78000.0
2006-06-16 11:25:00,44.45,44.48,44.41,44.42,47000.0,35.0262,35.0498,34.9947,35.0025,47000.0
2006-06-16 11:30:00,44.42,44.45,44.37,44.4,43600.0,35.0025,35.0262,34.9631,34.9868,43600.0
2006-06-16 11:35:00,44.4,44.45,44.39,44.43,46000.0,34.9868,35.0262,34.9789,35.0104,46000.0
2006-06-16 11:40:00,44.43,44.44,44.39,44.4,27900.0,35.0104,35.0183,34.9789,34.9868,27900.0
2006-06-16 11:45:00,44.4,44.48,44.4,44.44,39400.0,34.9868,35.0498,34.9868,35.0183,39400.0
2006-06-16 11:50:00,44.45,44.49,44.44,44.49,25400.0,35.0262,35.0577,35.0183,35.0577,25400.0
2006-06-16 11:55:00,44.49,44.49,44.44,44.45,28100.0,35.0577,35.0577,35.0183,35.0262,28100.0
2006-06-16 12:00:00,44.45,44.52,44.41,44.5,40600.0,35.0262,35.0813,34.9947,35.0656,40600.0
2006-06-16 12:05:00,44.5,44.52,44.49,44.5,23200.0,35.0656,35.0813,35.0577,35.0656,23200.0
2006-06-16 12:10:00,44.5,44.53,44.42,44.43,23100.0,35.0656,35.0892,35.0025,35.0104,23100.0
2006-06-16 12:15:00,44.43,44.47,44.4,44.43,25800.0,35.0104,35.0419,34.9868,35.0104,25800.0
2006-06-16 12:20:00,44.43,44.51,44.4,44.5,30200.0,35.0104,35.0735,34.9868,35.0656,30200.0
2006-06-16 12:25:00,44.5,44.52,44.45,44.46,31600.0,35.0656,35.0813,35.0262,35.0341,31600.0
2006-06-16 12:30:00,44.47,44.5,44.41,44.43,44000.0,35.0419,35.0656,34.9947,35.0104,44000.0
2006-06-16 12:35:00,44.41,44.44,44.38,44.4,54700.0,34.9947,35.0183,34.971,34.9868,54700.0
2006-06-16 12:40:00,44.41,44.44,44.38,44.39,41400.0,34.9947,35.0183,34.971,34.9789,41400.0
2006-06-16 12:45:00,44.39,44.43,44.37,44.38,65000.0,34.9789,35.0104,34.9631,34.971,65000.0
2006-06-16 12:50:00,44.38,44.42,44.33,44.39,59300.0,34.971,35.0025,34.9316,34.9789,59300.0
2006-06-16 12:55:00,44.4,44.45,44.35,44.44,25400.0,34.9868,35.0262,34.9474,35.0183,25400.0
2006-06-16 13:00:00,44.45,44.45,44.41,44.45,16400.0,35.0262,35.0262,34.9947,35.0262,16400.0
2006-06-16 13:05:00,44.44,44.46,44.41,44.43,18300.0,35.0183,35.0341,34.9947,35.0104,18300.0
2006-06-16 13:10:00,44.42,44.42,44.38,44.38,27300.0,35.0025,35.0025,34.971,34.971,27300.0
2006-06-16 13:15:00,44.39,44.43,44.38,44.39,16300.0,34.9789,35.0104,34.971,34.9789,16300.0
2006-06-16 13:20:00,44.39,44.48,44.39,44.48,19500.0,34.9789,35.0498,34.9789,35.0498,19500.0
2006-06-16 13:25:00,44.48,44.53,44.47,44.51,49900.0,35.0498,35.0892,35.0419,35.0735,49900.0
2006-06-16 13:30:00,44.51,44.58,44.5,44.52,47400.0,35.0735,35.1286,35.0656,35.0813,47400.0
2006-06-16 13:35:00,44.52,44.63,44.51,44.56,28400.0,35.0813,35.168,35.0735,35.1129,28400.0
2006-06-16 13:40:00,44.56,44.59,44.53,44.53,43600.0,35.1129,35.1365,35.0892,35.0892,43600.0
2006-06-16 13:45:00,44.52,44.53,44.46,44.48,56000.0,35.0813,35.0892,35.0341,35.0498,56000.0
2006-06-16 13:50:00,44.47,44.5,44.43,44.44,50100.0,35.0419,35.0656,35.0104,35.0183,50100.0
2006-06-16 13:55:00,44.45,44.47,44.41,44.42,53400.0,35.0262,35.0419,34.9947,35.0025,53400.0
2006-06-16 14:00:00,44.41,44.43,44.39,44.39,51600.0,34.9947,35.0104,34.9789,34.9789,51600.0
2006-06-16 14:05:00,44.4,44.44,44.38,44.42,71600.0,34.9868,35.0183,34.971,35.0025,71600.0
2006-06-16 14:10:00,44.42,44.42,44.39,44.42,49700.0,35.0025,35.0025,34.9789,35.0025,49700.0
2006-06-16 14:15:00,44.42,44.59,44.42,44.46,70700.0,35.0025,35.1365,35.0025,35.0341,70700.0
2006-06-16 14:20:00,44.48,44.49,44.41,44.42,40800.0,35.0498,35.0577,34.9947,35.0025,40800.0
2006-06-16 14:25:00,44.42,44.43,44.35,44.41,37200.0,35.0025,35.0104,34.9474,34.9947,37200.0
2006-06-16 14:30:00,44.42,44.43,44.35,44.4,21900.0,35.0025,35.0104,34.9474,34.9868,21900.0
2006-06-16 14:35:00,44.4,44.4,44.34,44.37,35900.0,34.9868,34.9868,34.9395,34.9631,35900.0
2006-06-16 14:40:00,44.38,44.39,44.36,44.36,31300.0,34.971,34.9789,34.9553,34.9553,31300.0
2006-06-16 14:45:00,44.37,44.41,44.35,44.39,33100.0,34.9631,34.9947,34.9474,34.9789,33100.0
2006-06-16 14:50:00,44.41,44.48,44.39,44.48,55600.0,34.9947,35.0498,34.9789,35.0498,55600.0
2006-06-16 14:55:00,44.48,44.6,44.46,44.6,51700.0,35.0498,35.1444,35.0341,35.1444,51700.0
2006-06-16 15:00:00,44.6,44.65,44.55,44.56,43400.0,35.1444,35.1838,35.105,35.1129,43400.0
2006-06-16 15:05:00,44.54,44.64,44.5,44.51,78800.0,35.0971,35.1759,35.0656,35.0735,78800.0
2006-06-16 15:10:00,44.5,44.54,44.48,44.5,124200.0,35.0656,35.0971,35.0498,35.0656,124200.0
2006-06-16 15:15:00,44.49,44.53,44.48,44.51,34600.0,35.0577,35.0892,35.0498,35.0735,34600.0
2006-06-16 15:20:00,44.53,44.55,44.52,44.53,34100.0,35.0892,35.105,35.0813,35.0892,34100.0
2006-06-16 15:25:00,44.53,44.59,44.52,44.57,48600.0,35.0892,35.1365,35.0813,35.1207,48600.0
2006-06-16 15:30:00,44.55,44.59,44.53,44.56,66300.0,35.105,35.1365,35.0892,35.1129,66300.0
2006-06-16 15:35:00,44.55,44.57,44.48,44.5,53500.0,35.105,35.1207,35.0498,35.0656,53500.0
2006-06-16 15:40:00,44.49,44.52,44.45,44.48,78100.0,35.0577,35.0813,35.0262,35.0498,78100.0
2006-06-16 15:45:00,44.47,44.49,44.35,44.37,97100.0,35.0419,35.0577,34.9474,34.9631,97100.0
2006-06-16 15:50:00,44.38,44.39,44.27,44.27,217200.0,34.971,34.9789,34.8843,34.8843,217200.0
2006-06-16 15:55:00,44.27,44.29,44.2,44.21,525200.0,34.8843,34.9001,34.8292,34.8371,525200.0
2006-06-19 09:30:00,44.49,44.5,44.39,44.49,83300.0,35.0577,35.0656,34.9789,35.0577,83300.0
2006-06-19 09:35:00,44.48,44.49,44.38,44.4,58500.0,35.0498,35.0577,34.971,34.9868,58500.0
2006-06-19 09:40:00,44.39,44.42,44.31,44.38,79600.0,34.9789,35.0025,34.9159,34.971,79600.0
2006-06-19 09:45:00,44.38,44.4,44.35,44.39,85700.0,34.971,34.9868,34.9474,34.9789,85700.0
2006-06-19 09:50:00,44.38,44.39,44.3,44.34,38400.0,34.971,34.9789,34.908,34.9395,38400.0
2006-06-19 09:55:00,44.34,44.35,44.27,44.31,61800.0,34.9395,34.9474,34.8843,34.9159,61800.0
2006-06-19 10:00:00,44.31,44.32,44.25,44.27,63500.0,34.9159,34.9237,34.8686,34.8843,63500.0
2006-06-19 10:05:00,44.26,44.27,44.07,44.18,98200.0,34.8765,34.8843,34.7267,34.8134,98200.0
2006-06-19 10:10:00,44.18,44.21,44.11,44.15,42200.0,34.8134,34.8371,34.7583,34.7898,42200.0
2006-06-19 10:15:00,44.15,44.24,44.14,44.21,50900.0,34.7898,34.8607,34.7819,34.8371,50900.0
2006-06-19 10:20:00,44.22,44.24,44.15,44.15,31000.0,34.8449,34.8607,34.7898,34.7898,31000.0
2006-06-19 10:25:00,44.15,44.22,44.12,44.22,53600.0,34.7898,34.8449,34.7661,34.8449,53600.0
2006-06-19 10:30:00,44.2,44.21,44.06,44.06,60000.0,34.8292,34.8371,34.7189,34.7189,60000.0
2006-06-19 10:35:00,44.06,44.07,44.01,44.02,126600.0,34.7189,34.7267,34.6795,34.6873,126600.0
2006-06-19 10:40:00,44.02,44.06,44.02,44.04,49200.0,34.6873,34.7189,34.6873,34.7031,49200.0
2006-06-19 10:45:00,44.04,44.05,44.01,44.02,33300.0,34.7031,34.711,34.6795,34.6873,33300.0
2006-06-19 10:50:00,44.02,44.06,44.02,44.02,39200.0,34.6873,34.7189,34.6873,34.6873,39200.0
2006-06-19 10:55:00,44.02,44.05,44.0,44.01,62800.0,34.6873,34.711,34.6716,34.6795,62800.0
2006-06-19 11:00:00,44.03,44.04,43.87,43.94,173700.0,34.6952,34.7031,34.5691,34.6243,173700.0
2006-06-19 11:05:00,43.93,43.98,43.88,43.97,89000.0,34.6164,34.6558,34.577,34.6479,89000.0
2006-06-19 11:10:00,43.99,44.02,43.95,44.02,46400.0,34.6637,34.6873,34.6322,34.6873,46400.0
2006-06-19 11:15:00,44.02,44.02,43.97,44.0,43300.0,34.6873,34.6873,34.6479,34.6716,43300.0
2006-06-19 11:20:00,43.99,44.01,43.97,44.01,40600.0,34.6637,34.6795,34.6479,34.6795,40600.0
2006-06-19 11:25:00,43.99,43.99,43.95,43.95,42400.0,34.6637,34.6637,34.6322,34.6322,42400.0
2006-06-19 11:30:00,43.95,44.0,43.94,43.95,47700.0,34.6322,34.6716,34.6243,34.6322,47700.0
2006-06-19 11:35:00,43.95,43.96,43.9,43.91,65400.0,34.6322,34.6401,34.5928,34.6007,65400.0
2006-06-19 11:40:00,43.91,43.99,43.9,43.92,70600.0,34.6007,34.6637,34.5928,34.6085,70600.0
2006-06-19 11:45:00,43.92,43.95,43.92,43.94,32100.0,34.6085,34.6322,34.6085,34.6243,32100.0
2006-06-19 11:50:00,43.94,43.95,43.87,43.87,47800.0,34.6243,34.6322,34.5691,34.5691,47800.0
2006-06-19 11:55:00,43.88,43.97,43.88,43.93,41300.0,34.577,34.6479,34.577,34.6164,41300.0
2006-06-19 12:00:00,43.9,43.93,43.88,43.9,40100.0,34.5928,34.6164,34.577,34.5928,40100.0
2006-06-19 12:05:00,43.9,43.97,43.87,43.89,63500.0,34.5928,34.6479,34.5691,34.5849,63500.0
2006-06-19 12:10:00,43.88,43.89,43.84,43.87,85300.0,34.577,34.5849,34.5455,34.5691,85300.0
2006-06-19 12:15:00,43.87,43.88,43.77,43.78,85500.0,34.5691,34.577,34.4903,34.4982,85500.0
2006-06-19 12:20:00,43.77,43.78,43.58,43.71,178200.0,34.4903,34.4982,34.3406,34.4431,178200.0
2006-06-19 12:25:00,43.71,43.81,43.71,43.81,40800.0,34.4431,34.5219,34.4431,34.5219,40800.0
2006-06-19 12:30:00,43.8,43.82,43.69,43.72,39400.0,34.514,34.5297,34.4273,34.4509,39400.0
2006-06-19 12:35:00,43.72,43.72,43.67,43.71,49200.0,34.4509,34.4509,34.4116,34.4431,49200.0
2006-06-19 12:40:00,43.71,43.79,43.7,43.76,36400.0,34.4431,34.5061,34.4352,34.4825,36400.0
2006-06-19 12:45:00,43.77,43.78,43.73,43.73,38000.0,34.4903,34.4982,34.4588,34.4588,38000.0
2006-06-19 12:50:00,43.73,43.76,43.67,43.71,97000.0,34.4588,34.4825,34.4116,34.4431,97000.0
2006-06-19 12:55:00,43.71,43.73,43.64,43.68,72100.0,34.4431,34.4588,34.3879,34.4194,72100.0
2006-06-19 13:00:00,43.68,43.68,43.61,43.64,56500.0,34.4194,34.4194,34.3643,34.3879,56500.0
2006-06-19 13:05:00,43.64,43.67,43.53,43.55,84700.0,34.3879,34.4116,34.3012,34.317,84700.0
2006-06-19 13:10:00,43.53,43.55,43.43,43.45,109000.0,34.3012,34.317,34.2224,34.2382,109000.0
2006-06-19 13:15:00,43.44,43.54,43.44,43.49,88900.0,34.2303,34.3091,34.2303,34.2697,88900.0
2006-06-19 13:20:00,43.49,43.5,43.37,43.38,70300.0,34.2697,34.2776,34.1752,34.183,70300.0
2006-06-19 13:25:00,43.38,43.42,43.34,43.42,72900.0,34.183,34.2146,34.1515,34.2146,72900.0
2006-06-19 13:30:00,43.42,43.43,43.38,43.4,62300.0,34.2146,34.2224,34.183,34.1988,62300.0
2006-06-19 13:35:00,43.41,43.5,43.4,43.44,62800.0,34.2067,34.2776,34.1988,34.2303,62800.0
2006-06-19 13:40:00,43.44,43.48,43.35,43.44,69200.0,34.2303,34.2618,34.1594,34.2303,69200.0
2006-06-19 13:45:00,43.48,43.53,43.44,43.53,91600.0,34.2618,34.3012,34.2303,34.3012,91600.0
2006-06-19 13:50:00,43.52,43.57,43.51,43.54,147300.0,34.2934,34.3328,34.2855,34.3091,147300.0
2006-06-19 13:55:00,43.55,43.56,43.5,43.52,91100.0,34.317,34.3249,34.2776,34.2934,91100.0
2006-06-19 14:00:00,43.52,43.53,43.37,43.42,106200.0,34.2934,34.3012,34.1752,34.2146,106200.0
2006-06-19 14:05:00,43.42,43.42,43.33,43.34,71400.0,34.2146,34.2146,34.1436,34.1515,71400.0
2006-06-19 14:10:00,43.34,43.39,43.32,43.37,115800.0,34.1515,34.1909,34.1358,34.1752,115800.0
2006-06-19 14:15:00,43.37,43.43,43.35,43.4,67000.0,34.1752,34.2224,34.1594,34.1988,67000.0
2006-06-19 14:20:00,43.4,43.42,43.31,43.32,67400.0,34.1988,34.2146,34.1279,34.1358,67400.0
2006-06-19 14:25:00,43.31,43.48,43.31,43.46,87000.0,34.1279,34.2618,34.1279,34.2461,87000.0
2006-06-19 14:30:00,43.47,43.54,43.44,43.48,77400.0,34.254,34.3091,34.2303,34.2618,77400.0
2006-06-19 14:35:00,43.49,43.6,43.47,43.6,65500.0,34.2697,34.3564,34.254,34.3564,65500.0
2006-06-19 14:40:00,43.59,43.64,43.55,43.55,65000.0,34.3485,34.3879,34.317,34.317,65000.0
2006-06-19 14:45:00,43.55,43.62,43.55,43.58,66200.0,34.317,34.3722,34.317,34.3406,66200.0
2006-06-19 14:50:00,43.57,43.7,43.55,43.68,69300.0,34.3328,34.4352,34.317,34.4194,69300.0
2006-06-19 14:55:00,43.72,43.75,43.63,43.64,158100.0,34.4509,34.4746,34.38,34.3879,158100.0
2006-06-19 15:00:00,43.63,43.63,43.55,43.57,59900.0,34.38,34.38,34.317,34.3328,59900.0
2006-06-19 15:05:00,43.59,43.65,43.56,43.6,128900.0,34.3485,34.3958,34.3249,34.3564,128900.0
2006-06-19 15:10:00,43.59,43.62,43.57,43.58,64100.0,34.3485,34.3722,34.3328,34.3406,64100.0
2006-06-19 15:15:00,43.58,43.6,43.49,43.59,131100.0,34.3406,34.3564,34.2697,34.3485,131100.0
2006-06-19 15:20:00,43.61,43.64,43.57,43.58,56900.0,34.3643,34.3879,34.3328,34.3406,56900.0
2006-06-19 15:25:00,43.58,43.61,43.57,43.58,107600.0,34.3406,34.3643,34.3328,34.3406,107600.0
2006-06-19 15:30:00,43.58,43.61,43.58,43.6,73100.0,34.3406,34.3643,34.3406,34.3564,73100.0
2006-06-19 15:35:00,43.6,43.64,43.59,43.59,425100.0,34.3564,34.3879,34.3485,34.3485,425100.0
2006-06-19 15:40:00,43.59,43.6,43.47,43.51,151400.0,34.3485,34.3564,34.254,34.2855,151400.0
2006-06-19 15:45:00,43.5,43.56,43.44,43.56,96100.0,34.2776,34.3249,34.2303,34.3249,96100.0
2006-06-19 15:50:00,43.54,43.6,43.49,43.56,129800.0,34.3091,34.3564,34.2697,34.3249,129800.0
2006-06-19 15:55:00,43.57,43.57,43.51,43.51,161000.0,34.3328,34.3328,34.2855,34.2855,161000.0
2006-06-20 09:30:00,43.85,43.95,43.5,43.6,200900.0,34.5534,34.6322,34.2776,34.3564,200900.0
2006-06-20 09:35:00,43.58,43.88,43.57,43.66,125100.0,34.3406,34.577,34.3328,34.4037,125100.0
2006-06-20 09:40:00,43.66,43.86,43.65,43.74,70700.0,34.4037,34.5613,34.3958,34.4667,70700.0
2006-06-20 09:45:00,43.74,43.74,43.57,43.59,146600.0,34.4667,34.4667,34.3328,34.3485,146600.0
2006-06-20 09:50:00,43.59,43.72,43.59,43.62,60800.0,34.3485,34.4509,34.3485,34.3722,60800.0
2006-06-20 09:55:00,43.61,43.68,43.6,43.6,29400.0,34.3643,34.4194,34.3564,34.3564,29400.0
2006-06-20 10:00:00,43.6,43.62,43.55,43.56,46500.0,34.3564,34.3722,34.317,34.3249,46500.0
2006-06-20 10:05:00,43.56,43.57,43.52,43.52,63500.0,34.3249,34.3328,34.2934,34.2934,63500.0
2006-06-20 10:10:00,43.53,43.63,43.53,43.57,31700.0,34.3012,34.38,34.3012,34.3328,31700.0
2006-06-20 10:15:00,43.57,43.77,43.55,43.75,55700.0,34.3328,34.4903,34.317,34.4746,55700.0
2006-06-20 10:20:00,43.75,43.8,43.7,43.7,36900.0,34.4746,34.514,34.4352,34.4352,36900.0
2006-06-20 10:25:00,43.71,43.74,43.65,43.7,41500.0,34.4431,34.4667,34.3958,34.4352,41500.0
2006-06-20 10:30:00,43.69,43.8,43.68,43.77,42500.0,34.4273,34.514,34.4194,34.4903,42500.0
2006-06-20 10:35:00,43.78,43.9,43.75,43.89,49400.0,34.4982,34.5928,34.4746,34.5849,49400.0
2006-06-20 10:40:00,43.89,43.94,43.83,43.85,67400.0,34.5849,34.6243,34.5376,34.5534,67400.0
2006-06-20 10:45:00,43.86,43.88,43.82,43.85,36800.0,34.5613,34.577,34.5297,34.5534,36800.0
2006-06-20 10:50:00,43.84,43.89,43.82,43.87,111200.0,34.5455,34.5849,34.5297,34.5691,111200.0
2006-06-20 10:55:00,43.87,43.88,43.84,43.86,36200.0,34.5691,34.577,34.5455,34.5613,36200.0
2006-06-20 11:00:00,43.86,43.93,43.83,43.9,52700.0,34.5613,34.6164,34.5376,34.5928,52700.0
2006-06-20 11:05:00,43.9,43.94,43.85,43.93,42400.0,34.5928,34.6243,34.5534,34.6164,42400.0
2006-06-20 11:10:00,43.95,43.97,43.85,43.96,131800.0,34.6322,34.6479,34.5534,34.6401,131800.0
2006-06-20 11:15:00,43.95,43.98,43.91,43.98,36200.0,34.6322,34.6558,34.6007,34.6558,36200.0
2006-06-20 11:20:00,43.98,44.0,43.95,43.98,47600.0,34.6558,34.6716,34.6322,34.6558,47600.0
2006-06-20 11:25:00,43.98,44.17,43.97,44.17,87400.0,34.6558,34.8055,34.6479,34.8055,87400.0
2006-06-20 11:30:00,44.16,44.16,44.04,44.04,51700.0,34.7977,34.7977,34.7031,34.7031,51700.0
2006-06-20 11:35:00,44.03,44.03,43.85,43.85,92400.0,34.6952,34.6952,34.5534,34.5534,92400.0
2006-06-20 11:40:00,43.85,43.93,43.81,43.92,51700.0,34.5534,34.6164,34.5219,34.6085,51700.0
2006-06-20 11:45:00,43.91,43.93,43.9,43.91,34300.0,34.6007,34.6164,34.5928,34.6007,34300.0
2006-06-20 11:50:00,43.9,44.0,43.89,43.99,78500.0,34.5928,34.6716,34.5849,34.6637,78500.0
2006-06-20 11:55:00,43.99,44.08,43.98,44.07,63400.0,34.6637,34.7346,34.6558,34.7267,63400.0
2006-06-20 12:00:00,44.07,44.12,44.04,44.07,40400.0,34.7267,34.7661,34.7031,34.7267,40400.0
2006-06-20 12:05:00,44.07,44.08,44.01,44.01,23000.0,34.7267,34.7346,34.6795,34.6795,23000.0
2006-06-20 12:10:00,44.01,44.04,44.0,44.03,24400.0,34.6795,34.7031,34.6716,34.6952,24400.0
2006-06-20 12:15:00,44.03,44.03,43.97,43.97,38400.0,34.6952,34.6952,34.6479,34.6479,38400.0
2006-06-20 12:20:00,43.97,44.05,43.97,44.05,34600.0,34.6479,34.711,34.6479,34.711,34600.0
2006-06-20 12:25:00,44.05,44.05,44.01,44.03,23700.0,34.711,34.711,34.6795,34.6952,23700.0
2006-06-20 12:30:00,44.04,44.07,44.03,44.05,29100.0,34.7031,34.7267,34.6952,34.711,29100.0
2006-06-20 12:35:00,44.03,44.03,43.95,43.96,32800.0,34.6952,34.6952,34.6322,34.6401,32800.0
2006-06-20 12:40:00,43.95,43.96,43.85,43.85,24500.0,34.6322,34.6401,34.5534,34.5534,24500.0
2006-06-20 12:45:00,43.85,43.85,43.73,43.74,57600.0,34.5534,34.5534,34.4588,34.4667,57600.0
2006-06-20 12:50:00,43.74,43.83,43.74,43.76,44900.0,34.4667,34.5376,34.4667,34.4825,44900.0
2006-06-20 12:55:00,43.76,43.76,43.7,43.76,36100.0,34.4825,34.4825,34.4352,34.4825,36100.0
2006-06-20 13:00:00,43.75,43.82,43.75,43.81,22000.0,34.4746,34.5297,34.4746,34.5219,22000.0
2006-06-20 13:05:00,43.82,43.89,43.82,43.85,32500.0,34.5297,34.5849,34.5297,34.5534,32500.0
2006-06-20 13:10:00,43.85,43.85,43.8,43.85,29500.0,34.5534,34.5534,34.514,34.5534,29500.0
2006-06-20 13:15:00,43.85,43.87,43.83,43.86,11200.0,34.5534,34.5691,34.5376,34.5613,11200.0
2006-06-20 13:20:00,43.87,43.88,43.85,43.86,40200.0,34.5691,34.577,34.5534,34.5613,40200.0
2006-06-20 13:25:00,43.86,43.87,43.85,43.85,32800.0,34.5613,34.5691,34.5534,34.5534,32800.0
2006-06-20 13:30:00,43.85,43.89,43.85,43.86,105500.0,34.5534,34.5849,34.5534,34.5613,105500.0
2006-06-20 13:35:00,43.87,43.9,43.83,43.9,47300.0,34.5691,34.5928,34.5376,34.5928,47300.0
2006-06-20 13:40:00,43.89,43.97,43.88,43.96,67800.0,34.5849,34.6479,34.577,34.6401,67800.0
2006-06-20 13:45:00,43.97,43.98,43.84,43.87,43800.0,34.6479,34.6558,34.5455,34.5691,43800.0
2006-06-20 13:50:00,43.88,43.95,43.87,43.93,31000.0,34.577,34.6322,34.5691,34.6164,31000.0
2006-06-20 13:55:00,43.94,43.94,43.8,43.92,47700.0,34.6243,34.6243,34.514,34.6085,47700.0
2006-06-20 14:00:00,43.91,43.94,43.89,43.92,35500.0,34.6007,34.6243,34.5849,34.6085,35500.0
2006-06-20 14:05:00,43.93,43.93,43.84,43.89,23300.0,34.6164,34.6164,34.5455,34.5849,23300.0
2006-06-20 14:10:00,43.88,43.96,43.88,43.9,29200.0,34.577,34.6401,34.577,34.5928,29200.0
2006-06-20 14:15:00,43.89,43.92,43.83,43.91,69800.0,34.5849,34.6085,34.5376,34.6007,69800.0
2006-06-20 14:20:00,43.91,43.92,43.84,43.85,51500.0,34.6007,34.6085,34.5455,34.5534,51500.0
2006-06-20 14:25:00,43.85,43.88,43.84,43.85,54700.0,34.5534,34.577,34.5455,34.5534,54700.0
2006-06-20 14:30:00,43.84,43.97,43.84,43.94,118600.0,34.5455,34.6479,34.5455,34.6243,118600.0
2006-06-20 14:35:00,43.9,43.95,43.85,43.92,49200.0,34.5928,34.6322,34.5534,34.6085,49200.0
2006-06-20 14:40:00,43.93,43.96,43.87,43.87,50300.0,34.6164,34.6401,34.5691,34.5691,50300.0
2006-06-20 14:45:00,43.89,43.96,43.88,43.96,39200.0,34.5849,34.6401,34.577,34.6401,39200.0
2006-06-20 14:50:00,43.96,43.98,43.94,43.95,57500.0,34.6401,34.6558,34.6243,34.6322,57500.0
2006-06-20 14:55:00,43.95,43.95,43.85,43.9,25700.0,34.6322,34.6322,34.5534,34.5928,25700.0
2006-06-20 15:00:00,43.89,43.9,43.85,43.88,123700.0,34.5849,34.5928,34.5534,34.577,123700.0
2006-06-20 15:05:00,43.89,43.92,43.83,43.84,49200.0,34.5849,34.6085,34.5376,34.5455,49200.0
2006-06-20 15:10:00,43.84,43.94,43.83,43.89,72200.0,34.5455,34.6243,34.5376,34.5849,72200.0
2006-06-20 15:15:00,43.88,43.92,43.87,43.9,91800.0,34.577,34.6085,34.5691,34.5928,91800.0
2006-06-20 15:20:00,43.88,43.88,43.78,43.8,46000.0,34.577,34.577,34.4982,34.514,46000.0
2006-06-20 15:25:00,43.8,43.82,43.75,43.75,56700.0,34.514,34.5297,34.4746,34.4746,56700.0
2006-06-20 15:30:00,43.73,43.74,43.66,43.69,119500.0,34.4588,34.4667,34.4037,34.4273,119500.0
2006-06-20 15:35:00,43.68,43.7,43.55,43.69,141600.0,34.4194,34.4352,34.317,34.4273,141600.0
2006-06-20 15:40:00,43.69,43.78,43.64,43.77,111700.0,34.4273,34.4982,34.3879,34.4903,111700.0
2006-06-20 15:45:00,43.77,43.77,43.62,43.62,53900.0,34.4903,34.4903,34.3722,34.3722,53900.0
2006-06-20 15:50:00,43.62,43.72,43.58,43.71,123100.0,34.3722,34.4509,34.3406,34.4431,123100.0
2006-06-20 15:55:00,43.71,43.74,43.67,43.68,139400.0,34.4431,34.4667,34.4116,34.4194,139400.0
2006-06-21 09:30:00,43.5,43.9,43.5,43.82,107300.0,34.2776,34.5928,34.2776,34.5297,107300.0
2006-06-21 09:35:00,43.82,44.17,43.64,43.92,109500.0,34.5297,34.8055,34.3879,34.6085,109500.0
2006-06-21 09:40:00,43.91,44.15,43.83,44.09,118700.0,34.6007,34.7898,34.5376,34.7425,118700.0
2006-06-21 09:45:00,44.1,44.14,44.0,44.14,141500.0,34.7504,34.7819,34.6716,34.7819,141500.0
2006-06-21 09:50:00,44.15,44.28,44.13,44.27,120200.0,34.7898,34.8922,34.774,34.8843,120200.0
2006-06-21 09:55:00,44.27,44.29,44.15,44.15,59200.0,34.8843,34.9001,34.7898,34.7898,59200.0
2006-06-21 10:00:00,44.13,44.26,44.09,44.21,77500.0,34.774,34.8765,34.7425,34.8371,77500.0
2006-06-21 10:05:00,44.21,44.28,44.17,44.27,102000.0,34.8371,34.8922,34.8055,34.8843,102000.0
2006-06-21 10:10:00,44.28,44.31,44.16,44.18,104400.0,34.8922,34.9159,34.7977,34.8134,104400.0
2006-06-21 10:15:00,44.18,44.27,44.1,44.1,70700.0,34.8134,34.8843,34.7504,34.7504,70700.0
2006-06-21 10:20:00,44.09,44.13,44.04,44.13,93000.0,34.7425,34.774,34.7031,34.774,93000.0
2006-06-21 10:25:00,44.12,44.16,44.07,44.15,91800.0,34.7661,34.7977,34.7267,34.7898,91800.0
2006-06-21 10:30:00,44.15,44.16,44.07,44.07,67400.0,34.7898,34.7977,34.7267,34.7267,67400.0
2006-06-21 10:35:00,44.07,44.07,43.94,44.02,75200.0,34.7267,34.7267,34.6243,34.6873,75200.0
2006-06-21 10:40:00,44.01,44.06,43.99,44.06,71500.0,34.6795,34.7189,34.6637,34.7189,71500.0
2006-06-21 10:45:00,44.06,44.16,44.05,44.14,68300.0,34.7189,34.7977,34.711,34.7819,68300.0
2006-06-21 10:50:00,44.14,44.15,44.09,44.1,93400.0,34.7819,34.7898,34.7425,34.7504,93400.0
2006-06-21 10:55:00,44.1,44.24,44.1,44.23,166800.0,34.7504,34.8607,34.7504,34.8528,166800.0
2006-06-21 11:00:00,44.22,44.3,44.21,44.3,74000.0,34.8449,34.908,34.8371,34.908,74000.0
2006-06-21 11:05:00,44.29,44.35,44.29,44.3,81500.0,34.9001,34.9474,34.9001,34.908,81500.0
2006-06-21 11:10:00,44.29,44.31,44.19,44.23,31100.0,34.9001,34.9159,34.8213,34.8528,31100.0
2006-06-21 11:15:00,44.22,44.25,44.2,44.22,181100.0,34.8449,34.8686,34.8292,34.8449,181100.0
2006-06-21 11:20:00,44.22,44.23,44.17,44.22,38100.0,34.8449,34.8528,34.8055,34.8449,38100.0
2006-06-21 11:25:00,44.22,44.25,44.16,44.2,63900.0,34.8449,34.8686,34.7977,34.8292,63900.0
2006-06-21 11:30:00,44.21,44.24,44.15,44.15,93000.0,34.8371,34.8607,34.7898,34.7898,93000.0
2006-06-21 11:35:00,44.16,44.19,44.03,44.05,50300.0,34.7977,34.8213,34.6952,34.711,50300.0
2006-06-21 11:40:00,44.05,44.09,44.04,44.09,27300.0,34.711,34.7425,34.7031,34.7425,27300.0
2006-06-21 11:45:00,44.11,44.12,44.04,44.09,6600.0,34.7583,34.7661,34.7031,34.7425,6600.0
2006-06-21 11:50:00,44.09,44.13,44.04,44.09,76800.0,34.7425,34.774,34.7031,34.7425,76800.0
2006-06-21 11:55:00,44.09,44.11,44.07,44.1,35000.0,34.7425,34.7583,34.7267,34.7504,35000.0
2006-06-21 12:00:00,44.08,44.1,44.06,44.08,53100.0,34.7346,34.7504,34.7189,34.7346,53100.0
2006-06-21 12:05:00,44.08,44.12,44.07,44.12,39600.0,34.7346,34.7661,34.7267,34.7661,39600.0
2006-06-21 12:10:00,44.12,44.12,44.09,44.09,18100.0,34.7661,34.7661,34.7425,34.7425,18100.0
2006-06-21 12:15:00,44.09,44.16,44.08,44.14,61600.0,34.7425,34.7977,34.7346,34.7819,61600.0
2006-06-21 12:20:00,44.15,44.16,44.04,44.06,90300.0,34.7898,34.7977,34.7031,34.7189,90300.0
2006-06-21 12:25:00,44.07,44.1,44.05,44.1,34400.0,34.7267,34.7504,34.711,34.7504,34400.0
2006-06-21 12:30:00,44.1,44.15,44.1,44.13,60300.0,34.7504,34.7898,34.7504,34.774,60300.0
2006-06-21 12:35:00,44.14,44.15,44.1,44.15,40600.0,34.7819,34.7898,34.7504,34.7898,40600.0
2006-06-21 12:40:00,44.14,44.16,44.1,44.11,52400.0,34.7819,34.7977,34.7504,34.7583,52400.0
2006-06-21 12:45:00,44.09,44.15,44.09,44.14,22000.0,34.7425,34.7898,34.7425,34.7819,22000.0
2006-06-21 12:50:00,44.14,44.14,44.05,44.07,31800.0,34.7819,34.7819,34.711,34.7267,31800.0
2006-06-21 12:55:00,44.08,44.11,44.07,44.1,24700.0,34.7346,34.7583,34.7267,34.7504,24700.0
2006-06-21 13:00:00,44.1,44.12,44.09,44.11,69900.0,34.7504,34.7661,34.7425,34.7583,69900.0
2006-06-21 13:05:00,44.1,44.11,44.01,44.04,30800.0,34.7504,34.7583,34.6795,34.7031,30800.0
2006-06-21 13:10:00,44.05,44.1,44.03,44.1,46500.0,34.711,34.7504,34.6952,34.7504,46500.0
2006-06-21 13:15:00,44.08,44.12,44.08,44.1,64000.0,34.7346,34.7661,34.7346,34.7504,64000.0
2006-06-21 13:20:00,44.1,44.15,44.1,44.15,33900.0,34.7504,34.7898,34.7504,34.7898,33900.0
2006-06-21 13:25:00,44.14,44.16,44.12,44.16,67700.0,34.7819,34.7977,34.7661,34.7977,67700.0
2006-06-21 13:30:00,44.14,44.18,44.14,44.18,44700.0,34.7819,34.8134,34.7819,34.8134,44700.0
2006-06-21 13:35:00,44.17,44.24,44.15,44.24,120900.0,34.8055,34.8607,34.7898,34.8607,120900.0
2006-06-21 13:40:00,44.24,44.27,44.21,44.26,82500.0,34.8607,34.8843,34.8371,34.8765,82500.0
2006-06-21 13:45:00,44.25,44.3,44.24,44.3,75700.0,34.8686,34.908,34.8607,34.908,75700.0
2006-06-21 13:50:00,44.3,44.44,44.3,44.44,65600.0,34.908,35.0183,34.908,35.0183,65600.0
2006-06-21 13:55:00,44.44,44.6,44.4,44.52,122200.0,35.0183,35.1444,34.9868,35.0813,122200.0
2006-06-21 14:00:00,44.52,44.55,44.52,44.54,77300.0,35.0813,35.105,35.0813,35.0971,77300.0
2006-06-21 14:05:00,44.54,44.55,44.48,44.48,44400.0,35.0971,35.105,35.0498,35.0498,44400.0
2006-06-21 14:10:00,44.48,44.49,44.35,44.37,46400.0,35.0498,35.0577,34.9474,34.9631,46400.0
2006-06-21 14:15:00,44.39,44.42,44.36,44.39,32600.0,34.9789,35.0025,34.9553,34.9789,32600.0
2006-06-21 14:20:00,44.38,44.47,44.38,44.41,74400.0,34.971,35.0419,34.971,34.9947,74400.0
2006-06-21 14:25:00,44.4,44.44,44.4,44.43,16300.0,34.9868,35.0183,34.9868,35.0104,16300.0
2006-06-21 14:30:00,44.41,44.43,44.35,44.38,34200.0,34.9947,35.0104,34.9474,34.971,34200.0
2006-06-21 14:35:00,44.38,44.39,44.36,44.38,23200.0,34.971,34.9789,34.9553,34.971,23200.0
2006-06-21 14:40:00,44.39,44.54,44.38,44.43,50400.0,34.9789,35.0971,34.971,35.0104,50400.0
2006-06-21 14:45:00,44.44,44.46,44.39,44.41,48400.0,35.0183,35.0341,34.9789,34.9947,48400.0
2006-06-21 14:50:00,44.42,44.42,44.34,44.34,40900.0,35.0025,35.0025,34.9395,34.9395,40900.0
2006-06-21 14:55:00,44.36,44.44,44.33,44.42,57500.0,34.9553,35.0183,34.9316,35.0025,57500.0
2006-06-21 15:00:00,44.41,44.43,44.36,44.38,85500.0,34.9947,35.0104,34.9553,34.971,85500.0
2006-06-21 15:05:00,44.38,44.44,44.37,44.41,53600.0,34.971,35.0183,34.9631,34.9947,53600.0
2006-06-21 15:10:00,44.41,44.45,44.4,44.44,61600.0,34.9947,35.0262,34.9868,35.0183,61600.0
2006-06-21 15:15:00,44.44,44.47,44.41,44.47,43900.0,35.0183,35.0419,34.9947,35.0419,43900.0
2006-06-21 15:20:00,44.47,44.49,44.47,44.49,81400.0,35.0419,35.0577,35.0419,35.0577,81400.0
2006-06-21 15:25:00,44.48,44.48,44.38,44.41,62000.0,35.0498,35.0498,34.971,34.9947,62000.0
2006-06-21 15:30:00,44.39,44.4,44.27,44.27,69600.0,34.9789,34.9868,34.8843,34.8843,69600.0
2006-06-21 15:35:00,44.28,44.29,44.22,44.28,82700.0,34.8922,34.9001,34.8449,34.8922,82700.0
2006-06-21 15:40:00,44.29,44.33,44.12,44.12,124900.0,34.9001,34.9316,34.7661,34.7661,124900.0
2006-06-21 15:45:00,44.12,44.12,44.0,44.01,139600.0,34.7661,34.7661,34.6716,34.6795,139600.0
2006-06-21 15:50:00,44.02,44.1,44.01,44.08,132900.0,34.6873,34.7504,34.6795,34.7346,132900.0
2006-06-21 15:55:00,44.09,44.11,44.06,44.08,162200.0,34.7425,34.7583,34.7189,34.7346,162200.0
2006-06-22 09:30:00,44.2,44.35,44.2,44.29,105700.0,34.8292,34.9474,34.8292,34.9001,105700.0
2006-06-22 09:35:00,44.29,44.59,44.28,44.56,76300.0,34.9001,35.1365,34.8922,35.1129,76300.0
2006-06-22 09:40:00,44.56,44.85,44.56,44.77,173800.0,35.1129,35.3414,35.1129,35.2783,173800.0
2006-06-22 09:45:00,44.78,44.78,44.65,44.73,175700.0,35.2862,35.2862,35.1838,35.2468,175700.0
2006-06-22 09:50:00,44.74,44.81,44.66,44.78,130500.0,35.2547,35.3099,35.1917,35.2862,130500.0
2006-06-22 09:55:00,44.78,44.91,44.74,44.91,111500.0,35.2862,35.3887,35.2547,35.3887,111500.0
2006-06-22 10:00:00,44.9,45.0,44.82,44.99,178400.0,35.3808,35.4596,35.3177,35.4517,178400.0
2006-06-22 10:05:00,44.99,45.08,44.92,45.04,137100.0,35.4517,35.5226,35.3965,35.4911,137100.0
2006-06-22 10:10:00,45.05,45.1,44.83,44.86,123000.0,35.499,35.5384,35.3256,35.3493,123000.0
2006-06-22 10:15:00,44.82,44.94,44.73,44.93,100500.0,35.3177,35.4123,35.2468,35.4044,100500.0
2006-06-22 10:20:00,44.94,45.01,44.93,45.0,83300.0,35.4123,35.4675,35.4044,35.4596,83300.0
2006-06-22 10:25:00,45.0,45.01,44.85,44.91,73300.0,35.4596,35.4675,35.3414,35.3887,73300.0
2006-06-22 10:30:00,44.92,44.95,44.83,44.95,60800.0,35.3965,35.4202,35.3256,35.4202,60800.0
2006-06-22 10:35:00,44.95,45.01,44.95,44.98,84100.0,35.4202,35.4675,35.4202,35.4438,84100.0
2006-06-22 10:40:00,44.97,45.02,44.95,44.95,77500.0,35.4359,35.4753,35.4202,35.4202,77500.0
2006-06-22 10:45:00,44.95,44.97,44.9,44.91,42200.0,35.4202,35.4359,35.3808,35.3887,42200.0
2006-06-22 10:50:00,44.93,44.97,44.92,44.96,52600.0,35.4044,35.4359,35.3965,35.4281,52600.0
2006-06-22 10:55:00,44.95,44.96,44.88,44.88,55200.0,35.4202,35.4281,35.365,35.365,55200.0
2006-06-22 11:00:00,44.88,44.92,44.85,44.85,46400.0,35.365,35.3965,35.3414,35.3414,46400.0
2006-06-22 11:05:00,44.84,44.88,44.82,44.82,38600.0,35.3335,35.365,35.3177,35.3177,38600.0
2006-06-22 11:10:00,44.83,44.83,44.71,44.79,58800.0,35.3256,35.3256,35.2311,35.2941,58800.0
2006-06-22 11:15:00,44.79,44.85,44.77,44.85,38200.0,35.2941,35.3414,35.2783,35.3414,38200.0
2006-06-22 11:20:00,44.85,44.85,44.75,44.78,35000.0,35.3414,35.3414,35.2626,35.2862,35000.0
2006-06-22 11:25:00,44.79,44.81,44.74,44.74,46000.0,35.2941,35.3099,35.2547,35.2547,46000.0
2006-06-22 11:30:00,44.74,44.92,44.73,44.91,51400.0,35.2547,35.3965,35.2468,35.3887,51400.0
2006-06-22 11:35:00,44.9,44.92,44.85,44.89,65600.0,35.3808,35.3965,35.3414,35.3729,65600.0
2006-06-22 11:40:00,44.9,45.05,44.89,45.05,97700.0,35.3808,35.499,35.3729,35.499,97700.0
2006-06-22 11:45:00,45.05,45.1,45.03,45.04,126500.0,35.499,35.5384,35.4832,35.4911,126500.0
2006-06-22 11:50:00,45.04,45.06,45.0,45.05,27500.0,35.4911,35.5069,35.4596,35.499,27500.0
2006-06-22 11:55:00,45.06,45.19,45.05,45.13,76800.0,35.5069,35.6093,35.499,35.562,76800.0
2006-06-22 12:00:00,45.14,45.18,45.11,45.18,61400.0,35.5699,35.6014,35.5463,35.6014,61400.0
2006-06-22 12:05:00,45.18,45.2,45.14,45.15,30200.0,35.6014,35.6172,35.5699,35.5778,30200.0
2006-06-22 12:10:00,45.16,45.2,45.16,45.17,34500.0,35.5857,35.6172,35.5857,35.5935,34500.0
2006-06-22 12:15:00,45.13,45.19,45.12,45.16,31900.0,35.562,35.6093,35.5541,35.5857,31900.0
2006-06-22 12:20:00,45.14,45.17,45.13,45.15,54600.0,35.5699,35.5935,35.562,35.5778,54600.0
2006-06-22 12:25:00,45.14,45.15,45.06,45.06,42000.0,35.5699,35.5778,35.5069,35.5069,42000.0
2006-06-22 12:30:00,45.06,45.07,45.01,45.02,73400.0,35.5069,35.5147,35.4675,35.4753,73400.0
2006-06-22 12:35:00,45.02,45.07,45.01,45.05,50500.0,35.4753,35.5147,35.4675,35.499,50500.0
2006-06-22 12:40:00,45.05,45.06,44.87,44.88,49500.0,35.499,35.5069,35.3571,35.365,49500.0
2006-06-22 12:45:00,44.88,45.02,44.88,44.95,88000.0,35.365,35.4753,35.365,35.4202,88000.0
2006-06-22 12:50:00,44.95,44.95,44.87,44.91,44800.0,35.4202,35.4202,35.3571,35.3887,44800.0
2006-06-22 12:55:00,44.91,44.96,44.86,44.96,69300.0,35.3887,35.4281,35.3493,35.4281,69300.0
2006-06-22 13:00:00,44.96,45.0,44.95,44.97,30800.0,35.4281,35.4596,35.4202,35.4359,30800.0
2006-06-22 13:05:00,44.96,44.97,44.88,44.89,34300.0,35.4281,35.4359,35.365,35.3729,34300.0
2006-06-22 13:10:00,44.9,44.93,44.86,44.86,35700.0,35.3808,35.4044,35.3493,35.3493,35700.0
2006-06-22 13:15:00,44.88,44.88,44.85,44.86,11300.0,35.365,35.365,35.3414,35.3493,11300.0
2006-06-22 13:20:00,44.86,44.86,44.75,44.75,16100.0,35.3493,35.3493,35.2626,35.2626,16100.0
2006-06-22 13:25:00,44.7,44.77,44.7,44.77,49900.0,35.2232,35.2783,35.2232,35.2783,49900.0
2006-06-22 13:30:00,44.78,44.79,44.73,44.77,39900.0,35.2862,35.2941,35.2468,35.2783,39900.0
2006-06-22 13:35:00,44.75,44.76,44.7,44.7,28900.0,35.2626,35.2705,35.2232,35.2232,28900.0
2006-06-22 13:40:00,44.7,44.74,44.62,44.68,57900.0,35.2232,35.2547,35.1601,35.2074,57900.0
2006-06-22 13:45:00,44.67,44.69,44.61,44.62,50600.0,35.1995,35.2153,35.1523,35.1601,50600.0
2006-06-22 13:50:00,44.62,44.64,44.6,44.6,60200.0,35.1601,35.1759,35.1444,35.1444,60200.0
2006-06-22 13:55:00,44.6,44.78,44.58,44.72,44600.0,35.1444,35.2862,35.1286,35.2389,44600.0
2006-06-22 14:00:00,44.71,44.76,44.7,44.71,26000.0,35.2311,35.2705,35.2232,35.2311,26000.0
2006-06-22 14:05:00,44.72,44.73,44.65,44.65,91000.0,35.2389,35.2468,35.1838,35.1838,91000.0
2006-06-22 14:10:00,44.63,44.65,44.56,44.6,74100.0,35.168,35.1838,35.1129,35.1444,74100.0
2006-06-22 14:15:00,44.59,44.6,44.45,44.48,77900.0,35.1365,35.1444,35.0262,35.0498,77900.0
2006-06-22 14:20:00,44.48,44.56,44.48,44.54,33300.0,35.0498,35.1129,35.0498,35.0971,33300.0
2006-06-22 14:25:00,44.54,44.65,44.54,44.62,34400.0,35.0971,35.1838,35.0971,35.1601,34400.0
2006-06-22 14:30:00,44.63,44.73,44.63,44.7,57100.0,35.168,35.2468,35.168,35.2232,57100.0
2006-06-22 14:35:00,44.7,44.71,44.65,44.65,43500.0,35.2232,35.2311,35.1838,35.1838,43500.0
2006-06-22 14:40:00,44.65,44.68,44.64,44.66,23800.0,35.1838,35.2074,35.1759,35.1917,23800.0
2006-06-22 14:45:00,44.64,44.74,44.64,44.74,79200.0,35.1759,35.2547,35.1759,35.2547,79200.0
2006-06-22 14:50:00,44.72,44.73,44.69,44.72,224100.0,35.2389,35.2468,35.2153,35.2389,224100.0
2006-06-22 14:55:00,44.72,44.75,44.64,44.65,95000.0,35.2389,35.2626,35.1759,35.1838,95000.0
2006-06-22 15:00:00,44.65,44.67,44.64,44.66,68500.0,35.1838,35.1995,35.1759,35.1917,68500.0
2006-06-22 15:05:00,44.66,44.66,44.6,44.61,32500.0,35.1917,35.1917,35.1444,35.1523,32500.0
2006-06-22 15:10:00,44.61,44.65,44.58,44.65,92200.0,35.1523,35.1838,35.1286,35.1838,92200.0
2006-06-22 15:15:00,44.65,44.66,44.58,44.6,46800.0,35.1838,35.1917,35.1286,35.1444,46800.0
2006-06-22 15:20:00,44.6,44.62,44.57,44.61,38400.0,35.1444,35.1601,35.1207,35.1523,38400.0
2006-06-22 15:25:00,44.62,44.66,44.6,44.65,75400.0,35.1601,35.1917,35.1444,35.1838,75400.0
2006-06-22 15:30:00,44.65,44.7,44.61,44.62,49800.0,35.1838,35.2232,35.1523,35.1601,49800.0
2006-06-22 15:35:00,44.63,44.65,44.6,44.6,37500.0,35.168,35.1838,35.1444,35.1444,37500.0
2006-06-22 15:40:00,44.6,44.6,44.36,44.4,94400.0,35.1444,35.1444,34.9553,34.9868,94400.0
2006-06-22 15:45:00,44.35,44.44,44.34,44.42,178400.0,34.9474,35.0183,34.9395,35.0025,178400.0
2006-06-22 15:50:00,44.4,44.51,44.4,44.46,151400.0,34.9868,35.0735,34.9868,35.0341,151400.0
2006-06-22 15:55:00,44.46,44.48,44.42,44.44,195800.0,35.0341,35.0498,35.0025,35.0183,195800.0
2006-06-23 09:30:00,44.14,44.51,44.1,44.46,118100.0,34.7819,35.0735,34.7504,35.0341,118100.0
2006-06-23 09:35:00,44.46,44.57,44.43,44.45,137100.0,35.0341,35.1207,35.0104,35.0262,137100.0
2006-06-23 09:40:00,44.43,44.7,44.41,44.68,83800.0,35.0104,35.2232,34.9947,35.2074,83800.0
2006-06-23 09:45:00,44.68,44.69,44.5,44.5,76100.0,35.2074,35.2153,35.0656,35.0656,76100.0
2006-06-23 09:50:00,44.5,44.5,44.34,44.35,133300.0,35.0656,35.0656,34.9395,34.9474,133300.0
2006-06-23 09:55:00,44.37,44.57,44.33,44.54,73400.0,34.9631,35.1207,34.9316,35.0971,73400.0
2006-06-23 10:00:00,44.55,44.56,44.5,44.56,212700.0,35.105,35.1129,35.0656,35.1129,212700.0
2006-06-23 10:05:00,44.55,44.62,44.52,44.59,154700.0,35.105,35.1601,35.0813,35.1365,154700.0
2006-06-23 10:10:00,44.6,44.61,44.53,44.55,101700.0,35.1444,35.1523,35.0892,35.105,101700.0
2006-06-23 10:15:00,44.55,44.92,44.54,44.92,98600.0,35.105,35.3965,35.0971,35.3965,98600.0
2006-06-23 10:20:00,44.94,45.22,44.92,45.19,173100.0,35.4123,35.6329,35.3965,35.6093,173100.0
2006-06-23 10:25:00,45.19,45.19,45.06,45.09,148400.0,35.6093,35.6093,35.5069,35.5305,148400.0
2006-06-23 10:30:00,45.1,45.22,45.09,45.21,94900.0,35.5384,35.6329,35.5305,35.6251,94900.0
2006-06-23 10:35:00,45.22,45.29,45.14,45.19,179500.0,35.6329,35.6881,35.5699,35.6093,179500.0
2006-06-23 10:40:00,45.2,45.36,45.2,45.33,112200.0,35.6172,35.7433,35.6172,35.7196,112200.0
2006-06-23 10:45:00,45.34,45.38,45.24,45.25,109900.0,35.7275,35.759,35.6487,35.6566,109900.0
2006-06-23 10:50:00,45.25,45.34,45.21,45.24,47900.0,35.6566,35.7275,35.6251,35.6487,47900.0
2006-06-23 10:55:00,45.23,45.3,45.19,45.3,70800.0,35.6408,35.696,35.6093,35.696,70800.0
2006-06-23 11:00:00,45.29,45.37,45.28,45.3,51700.0,35.6881,35.7511,35.6802,35.696,51700.0
2006-06-23 11:05:00,45.29,45.32,45.23,45.28,71900.0,35.6881,35.7117,35.6408,35.6802,71900.0
2006-06-23 11:10:00,45.29,45.29,45.23,45.25,48500.0,35.6881,35.6881,35.6408,35.6566,48500.0
2006-06-23 11:15:00,45.25,45.32,45.24,45.32,56400.0,35.6566,35.7117,35.6487,35.7117,56400.0
2006-06-23 11:20:00,45.33,45.52,45.33,45.52,126300.0,35.7196,35.8693,35.7196,35.8693,126300.0
2006-06-23 11:25:00,45.52,45.54,45.44,45.45,55100.0,35.8693,35.8851,35.8063,35.8142,55100.0
2006-06-23 11:30:00,45.45,45.45,45.33,45.33,62200.0,35.8142,35.8142,35.7196,35.7196,62200.0
2006-06-23 11:35:00,45.33,45.36,45.26,45.3,70700.0,35.7196,35.7433,35.6645,35.696,70700.0
2006-06-23 11:40:00,45.3,45.32,45.26,45.28,17100.0,35.696,35.7117,35.6645,35.6802,17100.0
2006-06-23 11:45:00,45.27,45.39,45.26,45.38,52300.0,35.6723,35.7669,35.6645,35.759,52300.0
2006-06-23 11:50:00,45.38,45.39,45.35,45.36,85600.0,35.759,35.7669,35.7354,35.7433,85600.0
2006-06-23 11:55:00,45.35,45.36,45.32,45.36,28600.0,35.7354,35.7433,35.7117,35.7433,28600.0
2006-06-23 12:00:00,45.36,45.41,45.31,45.41,55100.0,35.7433,35.7827,35.7039,35.7827,55100.0
2006-06-23 12:05:00,45.41,45.48,45.41,45.43,60000.0,35.7827,35.8378,35.7827,35.7984,60000.0
2006-06-23 12:10:00,45.42,45.45,45.41,45.41,54800.0,35.7905,35.8142,35.7827,35.7827,54800.0
2006-06-23 12:15:00,45.41,45.44,45.38,45.43,63600.0,35.7827,35.8063,35.759,35.7984,63600.0
2006-06-23 12:20:00,45.42,45.5,45.42,45.5,80100.0,35.7905,35.8536,35.7905,35.8536,80100.0
2006-06-23 12:25:00,45.5,45.63,45.46,45.56,81200.0,35.8536,35.956,35.8221,35.9009,81200.0
2006-06-23 12:30:00,45.56,45.57,45.51,45.52,42300.0,35.9009,35.9087,35.8615,35.8693,42300.0
2006-06-23 12:35:00,45.52,45.58,45.51,45.56,60000.0,35.8693,35.9166,35.8615,35.9009,60000.0
2006-06-23 12:40:00,45.56,45.59,45.53,45.54,73700.0,35.9009,35.9245,35.8772,35.8851,73700.0
2006-06-23 12:45:00,45.54,45.58,45.54,45.58,47900.0,35.8851,35.9166,35.8851,35.9166,47900.0
2006-06-23 12:50:00,45.58,45.63,45.53,45.53,81200.0,35.9166,35.956,35.8772,35.8772,81200.0
2006-06-23 12:55:00,45.53,45.57,45.47,45.55,66200.0,35.8772,35.9087,35.8299,35.893,66200.0
2006-06-23 13:00:00,45.55,45.61,45.53,45.61,71200.0,35.893,35.9403,35.8772,35.9403,71200.0
2006-06-23 13:05:00,45.6,45.62,45.56,45.57,70500.0,35.9324,35.9481,35.9009,35.9087,70500.0
2006-06-23 13:10:00,45.57,45.64,45.56,45.64,84600.0,35.9087,35.9639,35.9009,35.9639,84600.0
2006-06-23 13:15:00,45.63,45.68,45.54,45.54,58200.0,35.956,35.9954,35.8851,35.8851,58200.0
2006-06-23 13:20:00,45.54,45.57,45.44,45.44,29000.0,35.8851,35.9087,35.8063,35.8063,29000.0
2006-06-23 13:25:00,45.45,45.5,45.43,45.44,79500.0,35.8142,35.8536,35.7984,35.8063,79500.0
2006-06-23 13:30:00,45.45,45.5,45.43,45.5,51400.0,35.8142,35.8536,35.7984,35.8536,51400.0
2006-06-23 13:35:00,45.48,45.5,45.46,45.5,76900.0,35.8378,35.8536,35.8221,35.8536,76900.0
2006-06-23 13:40:00,45.5,45.56,45.49,45.55,64400.0,35.8536,35.9009,35.8457,35.893,64400.0
2006-06-23 13:45:00,45.56,45.6,45.51,45.51,66400.0,35.9009,35.9324,35.8615,35.8615,66400.0
2006-06-23 13:50:00,45.5,45.51,45.46,45.49,41200.0,35.8536,35.8615,35.8221,35.8457,41200.0
2006-06-23 13:55:00,45.49,45.52,45.47,45.48,68400.0,35.8457,35.8693,35.8299,35.8378,68400.0
2006-06-23 14:00:00,45.47,45.48,45.38,45.4,48800.0,35.8299,35.8378,35.759,35.7748,48800.0
2006-06-23 14:05:00,45.4,45.42,45.37,45.38,41600.0,35.7748,35.7905,35.7511,35.759,41600.0
2006-06-23 14:10:00,45.37,45.39,45.34,45.39,44100.0,35.7511,35.7669,35.7275,35.7669,44100.0
2006-06-23 14:15:00,45.38,45.45,45.38,45.43,59700.0,35.759,35.8142,35.759,35.7984,59700.0
2006-06-23 14:20:00,45.43,45.46,45.42,45.46,21800.0,35.7984,35.8221,35.7905,35.8221,21800.0
2006-06-23 14:25:00,45.46,45.47,45.43,45.43,47700.0,35.8221,35.8299,35.7984,35.7984,47700.0
2006-06-23 14:30:00,45.43,45.48,45.43,45.45,54800.0,35.7984,35.8378,35.7984,35.8142,54800.0
2006-06-23 14:35:00,45.45,45.46,45.38,45.43,45400.0,35.8142,35.8221,35.759,35.7984,45400.0
2006-06-23 14:40:00,45.42,45.43,45.37,45.38,23200.0,35.7905,35.7984,35.7511,35.759,23200.0
2006-06-23 14:45:00,45.38,45.39,45.33,45.36,49700.0,35.759,35.7669,35.7196,35.7433,49700.0
2006-06-23 14:50:00,45.36,45.39,45.34,45.35,32200.0,35.7433,35.7669,35.7275,35.7354,32200.0
2006-06-23 14:55:00,45.33,45.34,45.29,45.31,43000.0,35.7196,35.7275,35.6881,35.7039,43000.0
2006-06-23 15:00:00,45.3,45.32,45.28,45.28,38600.0,35.696,35.7117,35.6802,35.6802,38600.0
2006-06-23 15:05:00,45.29,45.35,45.27,45.32,33400.0,35.6881,35.7354,35.6723,35.7117,33400.0
2006-06-23 15:10:00,45.32,45.33,45.24,45.24,50100.0,35.7117,35.7196,35.6487,35.6487,50100.0
2006-06-23 15:15:00,45.25,45.29,45.25,45.28,58100.0,35.6566,35.6881,35.6566,35.6802,58100.0
2006-06-23 15:20:00,45.27,45.28,45.23,45.23,48000.0,35.6723,35.6802,35.6408,35.6408,48000.0
2006-06-23 15:25:00,45.23,45.26,45.21,45.24,43600.0,35.6408,35.6645,35.6251,35.6487,43600.0
2006-06-23 15:30:00,45.26,45.3,45.24,45.26,108600.0,35.6645,35.696,35.6487,35.6645,108600.0
2006-06-23 15:35:00,45.26,45.35,45.26,45.34,73800.0,35.6645,35.7354,35.6645,35.7275,73800.0
2006-06-23 15:40:00,45.35,45.4,45.31,45.38,99200.0,35.7354,35.7748,35.7039,35.759,99200.0
2006-06-23 15:45:00,45.39,45.39,45.33,45.37,74900.0,35.7669,35.7669,35.7196,35.7511,74900.0
2006-06-23 15:50:00,45.37,45.39,45.3,45.3,79800.0,35.7511,35.7669,35.696,35.696,79800.0
2006-06-23 15:55:00,45.31,45.31,45.24,45.25,158400.0,35.7039,35.7039,35.6487,35.6566,158400.0
2006-06-26 09:30:00,45.11,45.3,44.93,45.22,135100.0,35.5463,35.696,35.4044,35.6329,135100.0
2006-06-26 09:35:00,45.18,45.28,45.13,45.25,43100.0,35.6014,35.6802,35.562,35.6566,43100.0
2006-06-26 09:40:00,45.25,45.62,45.23,45.62,50900.0,35.6566,35.9481,35.6408,35.9481,50900.0
2006-06-26 09:45:00,45.64,45.7,45.46,45.47,87600.0,35.9639,36.0112,35.8221,35.8299,87600.0
2006-06-26 09:50:00,45.46,45.5,45.36,45.43,80800.0,35.8221,35.8536,35.7433,35.7984,80800.0
2006-06-26 09:55:00,45.47,45.47,45.31,45.39,42900.0,35.8299,35.8299,35.7039,35.7669,42900.0
2006-06-26 10:00:00,45.39,45.42,45.31,45.39,42400.0,35.7669,35.7905,35.7039,35.7669,42400.0
2006-06-26 10:05:00,45.38,45.44,45.35,45.41,52200.0,35.759,35.8063,35.7354,35.7827,52200.0
2006-06-26 10:10:00,45.41,45.42,45.21,45.26,56300.0,35.7827,35.7905,35.6251,35.6645,56300.0
2006-06-26 10:15:00,45.26,45.35,45.17,45.17,60400.0,35.6645,35.7354,35.5935,35.5935,60400.0
2006-06-26 10:20:00,45.16,45.17,45.0,45.0,48700.0,35.5857,35.5935,35.4596,35.4596,48700.0
2006-06-26 10:25:00,45.0,45.04,44.93,45.0,56300.0,35.4596,35.4911,35.4044,35.4596,56300.0
2006-06-26 10:30:00,45.0,45.1,44.99,45.01,39600.0,35.4596,35.5384,35.4517,35.4675,39600.0
2006-06-26 10:35:00,45.01,45.03,44.99,45.02,24400.0,35.4675,35.4832,35.4517,35.4753,24400.0
2006-06-26 10:40:00,45.03,45.08,45.0,45.06,47000.0,35.4832,35.5226,35.4596,35.5069,47000.0
2006-06-26 10:45:00,45.07,45.08,45.0,45.06,48900.0,35.5147,35.5226,35.4596,35.5069,48900.0
2006-06-26 10:50:00,45.04,45.08,45.01,45.07,51500.0,35.4911,35.5226,35.4675,35.5147,51500.0
2006-06-26 10:55:00,45.08,45.12,45.07,45.11,48100.0,35.5226,35.5541,35.5147,35.5463,48100.0
2006-06-26 11:00:00,45.12,45.12,45.11,45.11,26200.0,35.5541,35.5541,35.5463,35.5463,26200.0
2006-06-26 11:05:00,45.11,45.13,45.11,45.13,37800.0,35.5463,35.562,35.5463,35.562,37800.0
2006-06-26 11:10:00,45.13,45.14,45.12,45.12,47500.0,35.562,35.5699,35.5541,35.5541,47500.0
2006-06-26 11:15:00,45.12,45.17,45.12,45.12,27000.0,35.5541,35.5935,35.5541,35.5541,27000.0
2006-06-26 11:20:00,45.13,45.16,45.02,45.03,21600.0,35.562,35.5857,35.4753,35.4832,21600.0
2006-06-26 11:25:00,45.02,45.09,45.02,45.09,34200.0,35.4753,35.5305,35.4753,35.5305,34200.0
2006-06-26 11:30:00,45.09,45.1,45.08,45.09,23100.0,35.5305,35.5384,35.5226,35.5305,23100.0
2006-06-26 11:35:00,45.09,45.15,45.09,45.15,41500.0,35.5305,35.5778,35.5305,35.5778,41500.0
2006-06-26 11:40:00,45.15,45.15,45.12,45.13,23300.0,35.5778,35.5778,35.5541,35.562,23300.0
2006-06-26 11:45:00,45.12,45.16,45.12,45.15,53600.0,35.5541,35.5857,35.5541,35.5778,53600.0
2006-06-26 11:50:00,45.15,45.16,45.12,45.12,48500.0,35.5778,35.5857,35.5541,35.5541,48500.0
2006-06-26 11:55:00,45.12,45.12,45.01,45.01,357400.0,35.5541,35.5541,35.4675,35.4675,357400.0
2006-06-26 12:00:00,45.01,45.02,44.84,44.91,70600.0,35.4675,35.4753,35.3335,35.3887,70600.0
2006-06-26 12:05:00,44.93,44.98,44.86,44.91,33700.0,35.4044,35.4438,35.3493,35.3887,33700.0
2006-06-26 12:10:00,44.93,44.93,44.81,44.83,27600.0,35.4044,35.4044,35.3099,35.3256,27600.0
2006-06-26 12:15:00,44.83,44.89,44.82,44.89,30700.0,35.3256,35.3729,35.3177,35.3729,30700.0
2006-06-26 12:20:00,44.88,44.94,44.87,44.89,26800.0,35.365,35.4123,35.3571,35.3729,26800.0
2006-06-26 12:25:00,44.9,44.94,44.9,44.9,14000.0,35.3808,35.4123,35.3808,35.3808,14000.0
2006-06-26 12:30:00,44.91,44.92,44.86,44.87,17000.0,35.3887,35.3965,35.3493,35.3571,17000.0
2006-06-26 12:35:00,44.88,44.9,44.84,44.84,27000.0,35.365,35.3808,35.3335,35.3335,27000.0
2006-06-26 12:40:00,44.84,44.91,44.83,44.91,21500.0,35.3335,35.3887,35.3256,35.3887,21500.0
2006-06-26 12:45:00,44.92,44.97,44.91,44.96,25200.0,35.3965,35.4359,35.3887,35.4281,25200.0
2006-06-26 12:50:00,44.94,45.0,44.94,44.97,14900.0,35.4123,35.4596,35.4123,35.4359,14900.0
2006-06-26 12:55:00,44.97,44.99,44.9,44.9,250100.0,35.4359,35.4517,35.3808,35.3808,250100.0
2006-06-26 13:00:00,44.91,45.01,44.91,44.99,25700.0,35.3887,35.4675,35.3887,35.4517,25700.0
2006-06-26 13:05:00,44.98,44.98,44.9,44.91,26100.0,35.4438,35.4438,35.3808,35.3887,26100.0
2006-06-26 13:10:00,44.93,44.96,44.88,44.9,36300.0,35.4044,35.4281,35.365,35.3808,36300.0
2006-06-26 13:15:00,44.89,44.9,44.83,44.83,36300.0,35.3729,35.3808,35.3256,35.3256,36300.0
2006-06-26 13:20:00,44.81,44.82,44.73,44.75,43800.0,35.3099,35.3177,35.2468,35.2626,43800.0
2006-06-26 13:25:00,44.75,44.75,44.7,44.72,39500.0,35.2626,35.2626,35.2232,35.2389,39500.0
2006-06-26 13:30:00,44.73,44.73,44.67,44.69,38300.0,35.2468,35.2468,35.1995,35.2153,38300.0
2006-06-26 13:35:00,44.69,44.72,44.69,44.71,53900.0,35.2153,35.2389,35.2153,35.2311,53900.0
2006-06-26 13:40:00,44.7,44.71,44.65,44.67,21700.0,35.2232,35.2311,35.1838,35.1995,21700.0
2006-06-26 13:45:00,44.67,44.72,44.65,44.72,43900.0,35.1995,35.2389,35.1838,35.2389,43900.0
2006-06-26 13:50:00,44.73,44.78,44.73,44.75,29300.0,35.2468,35.2862,35.2468,35.2626,29300.0
2006-06-26 13:55:00,44.75,44.85,44.75,44.82,46700.0,35.2626,35.3414,35.2626,35.3177,46700.0
2006-06-26 14:00:00,44.82,44.86,44.8,44.85,29200.0,35.3177,35.3493,35.302,35.3414,29200.0
2006-06-26 14:05:00,44.86,44.86,44.83,44.84,17700.0,35.3493,35.3493,35.3256,35.3335,17700.0
2006-06-26 14:10:00,44.84,44.84,44.82,44.82,38200.0,35.3335,35.3335,35.3177,35.3177,38200.0
2006-06-26 14:15:00,44.81,44.83,44.77,44.78,19100.0,35.3099,35.3256,35.2783,35.2862,19100.0
2006-06-26 14:20:00,44.79,44.79,44.74,44.76,23800.0,35.2941,35.2941,35.2547,35.2705,23800.0
2006-06-26 14:25:00,44.76,44.85,44.75,44.85,23300.0,35.2705,35.3414,35.2626,35.3414,23300.0
2006-06-26 14:30:00,44.85,44.89,44.85,44.87,46600.0,35.3414,35.3729,35.3414,35.3571,46600.0
2006-06-26 14:35:00,44.87,44.88,44.84,44.85,36800.0,35.3571,35.365,35.3335,35.3414,36800.0
2006-06-26 14:40:00,44.84,44.89,44.84,44.88,27300.0,35.3335,35.3729,35.3335,35.365,27300.0
2006-06-26 14:45:00,44.88,44.92,44.85,44.88,59600.0,35.365,35.3965,35.3414,35.365,59600.0
2006-06-26 14:50:00,44.89,44.92,44.86,44.91,52100.0,35.3729,35.3965,35.3493,35.3887,52100.0
2006-06-26 14:55:00,44.91,44.91,44.88,44.9,49300.0,35.3887,35.3887,35.365,35.3808,49300.0
2006-06-26 15:00:00,44.9,44.92,44.89,44.91,47900.0,35.3808,35.3965,35.3729,35.3887,47900.0
2006-06-26 15:05:00,44.89,44.9,44.86,44.87,29000.0,35.3729,35.3808,35.3493,35.3571,29000.0
2006-06-26 15:10:00,44.86,44.91,44.85,44.9,57500.0,35.3493,35.3887,35.3414,35.3808,57500.0
2006-06-26 15:15:00,44.89,44.9,44.86,44.87,39700.0,35.3729,35.3808,35.3493,35.3571,39700.0
2006-06-26 15:20:00,44.86,44.91,44.83,44.84,48700.0,35.3493,35.3887,35.3256,35.3335,48700.0
2006-06-26 15:25:00,44.84,44.92,44.84,44.92,44100.0,35.3335,35.3965,35.3335,35.3965,44100.0
2006-06-26 15:30:00,44.92,44.93,44.9,44.92,44300.0,35.3965,35.4044,35.3808,35.3965,44300.0
2006-06-26 15:35:00,44.92,44.99,44.92,44.97,63800.0,35.3965,35.4517,35.3965,35.4359,63800.0
2006-06-26 15:40:00,44.97,45.0,44.93,44.96,181700.0,35.4359,35.4596,35.4044,35.4281,181700.0
2006-06-26 15:45:00,44.96,45.02,44.93,45.01,70800.0,35.4281,35.4753,35.4044,35.4675,70800.0
2006-06-26 15:50:00,45.0,45.03,44.99,44.99,159800.0,35.4596,35.4832,35.4517,35.4517,159800.0
2006-06-26 15:55:00,44.98,45.0,44.94,44.96,103000.0,35.4438,35.4596,35.4123,35.4281,103000.0
2006-06-27 09:30:00,44.72,44.73,44.42,44.59,152700.0,35.2389,35.2468,35.0025,35.1365,152700.0
2006-06-27 09:35:00,44.57,44.93,44.53,44.83,158000.0,35.1207,35.4044,35.0892,35.3256,158000.0
2006-06-27 09:40:00,44.82,44.95,44.75,44.95,66100.0,35.3177,35.4202,35.2626,35.4202,66100.0
2006-06-27 09:45:00,44.95,44.97,44.85,44.94,56400.0,35.4202,35.4359,35.3414,35.4123,56400.0
2006-06-27 09:50:00,44.94,44.94,44.78,44.78,37200.0,35.4123,35.4123,35.2862,35.2862,37200.0
2006-06-27 09:55:00,44.77,44.77,44.67,44.72,57700.0,35.2783,35.2783,35.1995,35.2389,57700.0
2006-06-27 10:00:00,44.71,44.93,44.58,44.6,82100.0,35.2311,35.4044,35.1286,35.1444,82100.0
2006-06-27 10:05:00,44.61,44.63,44.55,44.58,64400.0,35.1523,35.168,35.105,35.1286,64400.0
2006-06-27 10:10:00,44.58,44.6,44.45,44.45,43200.0,35.1286,35.1444,35.0262,35.0262,43200.0
2006-06-27 10:15:00,44.46,44.46,44.28,44.3,100100.0,35.0341,35.0341,34.8922,34.908,100100.0
2006-06-27 10:20:00,44.3,44.45,44.29,44.43,68600.0,34.908,35.0262,34.9001,35.0104,68600.0
2006-06-27 10:25:00,44.43,44.43,44.33,44.36,44500.0,35.0104,35.0104,34.9316,34.9553,44500.0
2006-06-27 10:30:00,44.36,44.41,44.34,44.34,52400.0,34.9553,34.9947,34.9395,34.9395,52400.0
2006-06-27 10:35:00,44.34,44.49,44.34,44.45,55800.0,34.9395,35.0577,34.9395,35.0262,55800.0
2006-06-27 10:40:00,44.46,44.46,44.39,44.39,42800.0,35.0341,35.0341,34.9789,34.9789,42800.0
2006-06-27 10:45:00,44.39,44.43,44.37,44.42,52700.0,34.9789,35.0104,34.9631,35.0025,52700.0
2006-06-27 10:50:00,44.42,44.45,44.41,44.44,39700.0,35.0025,35.0262,34.9947,35.0183,39700.0
2006-06-27 10:55:00,44.44,44.46,44.4,44.45,78900.0,35.0183,35.0341,34.9868,35.0262,78900.0
2006-06-27 11:00:00,44.46,44.48,44.41,44.41,35000.0,35.0341,35.0498,34.9947,34.9947,35000.0
2006-06-27 11:05:00,44.41,44.41,44.3,44.31,243000.0,34.9947,34.9947,34.908,34.9159,243000.0
2006-06-27 11:10:00,44.31,44.37,44.27,44.27,62600.0,34.9159,34.9631,34.8843,34.8843,62600.0
2006-06-27 11:15:00,44.26,44.27,44.22,44.23,39200.0,34.8765,34.8843,34.8449,34.8528,39200.0
2006-06-27 11:20:00,44.23,44.29,44.22,44.28,42700.0,34.8528,34.9001,34.8449,34.8922,42700.0
2006-06-27 11:25:00,44.29,44.29,44.21,44.25,36500.0,34.9001,34.9001,34.8371,34.8686,36500.0
2006-06-27 11:30:00,44.25,44.32,44.25,44.31,34100.0,34.8686,34.9237,34.8686,34.9159,34100.0
2006-06-27 11:35:00,44.31,44.38,44.3,44.38,24800.0,34.9159,34.971,34.908,34.971,24800.0
2006-06-27 11:40:00,44.36,44.41,44.36,44.36,32900.0,34.9553,34.9947,34.9553,34.9553,32900.0
2006-06-27 11:45:00,44.36,44.36,44.32,44.33,19200.0,34.9553,34.9553,34.9237,34.9316,19200.0
2006-06-27 11:50:00,44.33,44.36,44.32,44.35,20200.0,34.9316,34.9553,34.9237,34.9474,20200.0
2006-06-27 11:55:00,44.35,44.39,44.32,44.38,25600.0,34.9474,34.9789,34.9237,34.971,25600.0
2006-06-27 12:00:00,44.39,44.4,44.32,44.34,61700.0,34.9789,34.9868,34.9237,34.9395,61700.0
2006-06-27 12:05:00,44.33,44.34,44.28,44.3,27100.0,34.9316,34.9395,34.8922,34.908,27100.0
2006-06-27 12:10:00,44.3,44.33,44.29,44.29,37300.0,34.908,34.9316,34.9001,34.9001,37300.0
2006-06-27 12:15:00,44.29,44.35,44.29,44.35,20600.0,34.9001,34.9474,34.9001,34.9474,20600.0
2006-06-27 12:20:00,44.35,44.35,44.31,44.32,14400.0,34.9474,34.9474,34.9159,34.9237,14400.0
2006-06-27 12:25:00,44.32,44.36,44.32,44.32,17800.0,34.9237,34.9553,34.9237,34.9237,17800.0
2006-06-27 12:30:00,44.31,44.31,44.22,44.29,34900.0,34.9159,34.9159,34.8449,34.9001,34900.0
2006-06-27 12:35:00,44.28,44.32,44.17,44.19,44900.0,34.8922,34.9237,34.8055,34.8213,44900.0
2006-06-27 12:40:00,44.19,44.32,44.19,44.32,19600.0,34.8213,34.9237,34.8213,34.9237,19600.0
2006-06-27 12:45:00,44.31,44.32,44.28,44.31,29400.0,34.9159,34.9237,34.8922,34.9159,29400.0
2006-06-27 12:50:00,44.3,44.35,44.3,44.35,22400.0,34.908,34.9474,34.908,34.9474,22400.0
2006-06-27 12:55:00,44.35,44.35,44.31,44.31,23200.0,34.9474,34.9474,34.9159,34.9159,23200.0
2006-06-27 13:00:00,44.32,44.32,44.25,44.29,31800.0,34.9237,34.9237,34.8686,34.9001,31800.0
2006-06-27 13:05:00,44.29,44.33,44.28,44.31,27800.0,34.9001,34.9316,34.8922,34.9159,27800.0
2006-06-27 13:10:00,44.29,44.32,44.28,44.29,24800.0,34.9001,34.9237,34.8922,34.9001,24800.0
2006-06-27 13:15:00,44.29,44.33,44.27,44.33,23800.0,34.9001,34.9316,34.8843,34.9316,23800.0
2006-06-27 13:20:00,44.33,44.35,44.3,44.34,18400.0,34.9316,34.9474,34.908,34.9395,18400.0
2006-06-27 13:25:00,44.34,44.38,44.32,44.38,41800.0,34.9395,34.971,34.9237,34.971,41800.0
2006-06-27 13:30:00,44.37,44.39,44.34,44.36,21900.0,34.9631,34.9789,34.9395,34.9553,21900.0
2006-06-27 13:35:00,44.36,44.37,44.34,44.35,34400.0,34.9553,34.9631,34.9395,34.9474,34400.0
2006-06-27 13:40:00,44.35,44.36,44.31,44.36,94600.0,34.9474,34.9553,34.9159,34.9553,94600.0
2006-06-27 13:45:00,44.35,44.39,44.35,44.37,19200.0,34.9474,34.9789,34.9474,34.9631,19200.0
2006-06-27 13:50:00,44.37,44.4,44.37,44.38,29200.0,34.9631,34.9868,34.9631,34.971,29200.0
2006-06-27 13:55:00,44.4,44.4,44.37,44.38,34200.0,34.9868,34.9868,34.9631,34.971,34200.0
2006-06-27 14:00:00,44.38,44.4,44.37,44.4,35200.0,34.971,34.9868,34.9631,34.9868,35200.0
2006-06-27 14:05:00,44.4,44.45,44.39,44.45,55500.0,34.9868,35.0262,34.9789,35.0262,55500.0
2006-06-27 14:10:00,44.45,44.47,44.42,44.47,31100.0,35.0262,35.0419,35.0025,35.0419,31100.0
2006-06-27 14:15:00,44.47,44.51,44.46,44.5,52800.0,35.0419,35.0735,35.0341,35.0656,52800.0
2006-06-27 14:20:00,44.5,44.51,44.42,44.42,42000.0,35.0656,35.0735,35.0025,35.0025,42000.0
2006-06-27 14:25:00,44.43,44.45,44.36,44.43,47400.0,35.0104,35.0262,34.9553,35.0104,47400.0
2006-06-27 14:30:00,44.42,44.48,44.38,44.47,40800.0,35.0025,35.0498,34.971,35.0419,40800.0
2006-06-27 14:35:00,44.48,44.5,44.41,44.41,30500.0,35.0498,35.0656,34.9947,34.9947,30500.0
2006-06-27 14:40:00,44.42,44.45,44.41,44.45,33700.0,35.0025,35.0262,34.9947,35.0262,33700.0
2006-06-27 14:45:00,44.45,44.45,44.38,44.42,39600.0,35.0262,35.0262,34.971,35.0025,39600.0
2006-06-27 14:50:00,44.42,44.45,44.37,44.38,37100.0,35.0025,35.0262,34.9631,34.971,37100.0
2006-06-27 14:55:00,44.37,44.44,44.36,44.36,41100.0,34.9631,35.0183,34.9553,34.9553,41100.0
2006-06-27 15:00:00,44.36,44.44,44.35,44.44,43100.0,34.9553,35.0183,34.9474,35.0183,43100.0
2006-06-27 15:05:00,44.44,44.48,44.43,44.45,77700.0,35.0183,35.0498,35.0104,35.0262,77700.0
2006-06-27 15:10:00,44.46,44.53,44.45,44.48,87500.0,35.0341,35.0892,35.0262,35.0498,87500.0
2006-06-27 15:15:00,44.48,44.59,44.48,44.59,52000.0,35.0498,35.1365,35.0498,35.1365,52000.0
2006-06-27 15:20:00,44.59,44.59,44.49,44.52,77500.0,35.1365,35.1365,35.0577,35.0813,77500.0
2006-06-27 15:25:00,44.5,44.5,44.38,44.41,39000.0,35.0656,35.0656,34.971,34.9947,39000.0
2006-06-27 15:30:00,44.4,44.48,44.39,44.48,43900.0,34.9868,35.0498,34.9789,35.0498,43900.0
2006-06-27 15:35:00,44.48,44.49,44.43,44.44,55800.0,35.0498,35.0577,35.0104,35.0183,55800.0
2006-06-27 15:40:00,44.44,44.44,44.34,44.34,85100.0,35.0183,35.0183,34.9395,34.9395,85100.0
2006-06-27 15:45:00,44.34,44.35,44.26,44.26,77900.0,34.9395,34.9474,34.8765,34.8765,77900.0
2006-06-27 15:50:00,44.26,44.32,44.2,44.3,106600.0,34.8765,34.9237,34.8292,34.908,106600.0
2006-06-27 15:55:00,44.3,44.3,44.23,44.23,142400.0,34.908,34.908,34.8528,34.8528,142400.0
2006-06-28 09:30:00,44.49,44.5,44.24,44.27,119400.0,35.0577,35.0656,34.8607,34.8843,119400.0
2006-06-28 09:35:00,44.27,44.48,44.26,44.45,40500.0,34.8843,35.0498,34.8765,35.0262,40500.0
2006-06-28 09:40:00,44.46,44.52,44.32,44.38,49700.0,35.0341,35.0813,34.9237,34.971,49700.0
2006-06-28 09:45:00,44.38,44.38,44.28,44.32,37100.0,34.971,34.971,34.8922,34.9237,37100.0
2006-06-28 09:50:00,44.32,44.44,44.29,44.39,111800.0,34.9237,35.0183,34.9001,34.9789,111800.0
2006-06-28 09:55:00,44.39,44.42,44.31,44.36,34800.0,34.9789,35.0025,34.9159,34.9553,34800.0
2006-06-28 10:00:00,44.35,44.43,44.32,44.43,64000.0,34.9474,35.0104,34.9237,35.0104,64000.0
2006-06-28 10:05:00,44.44,44.47,44.11,44.16,76600.0,35.0183,35.0419,34.7583,34.7977,76600.0
2006-06-28 10:10:00,44.15,44.17,44.06,44.16,85000.0,34.7898,34.8055,34.7189,34.7977,85000.0
2006-06-28 10:15:00,44.17,44.28,44.15,44.27,74100.0,34.8055,34.8922,34.7898,34.8843,74100.0
2006-06-28 10:20:00,44.26,44.26,44.05,44.1,73700.0,34.8765,34.8765,34.711,34.7504,73700.0
2006-06-28 10:25:00,44.08,44.08,43.6,43.7,163000.0,34.7346,34.7346,34.3564,34.4352,163000.0
2006-06-28 10:30:00,43.69,43.7,43.21,43.23,314000.0,34.4273,34.4352,34.0491,34.0648,314000.0
2006-06-28 10:35:00,43.23,44.0,42.9,43.28,483400.0,34.0648,34.6716,33.8048,34.1042,483400.0
2006-06-28 10:40:00,43.29,43.58,43.29,43.36,151000.0,34.1121,34.3406,34.1121,34.1673,151000.0
2006-06-28 10:45:00,43.36,43.38,43.09,43.12,228700.0,34.1673,34.183,33.9545,33.9782,228700.0
2006-06-28 10:50:00,43.12,43.12,42.94,42.95,339300.0,33.9782,33.9782,33.8363,33.8442,339300.0
2006-06-28 10:55:00,42.96,43.27,42.95,43.23,197100.0,33.8521,34.0964,33.8442,34.0648,197100.0
2006-06-28 11:00:00,43.27,43.34,43.24,43.3,158000.0,34.0964,34.1515,34.0727,34.12,158000.0
2006-06-28 11:05:00,43.28,43.52,43.26,43.52,167100.0,34.1042,34.2934,34.0885,34.2934,167100.0
2006-06-28 11:10:00,43.52,43.7,43.52,43.67,162400.0,34.2934,34.4352,34.2934,34.4116,162400.0
2006-06-28 11:15:00,43.69,43.74,43.64,43.66,198700.0,34.4273,34.4667,34.3879,34.4037,198700.0
2006-06-28 11:20:00,43.66,43.78,43.62,43.65,148800.0,34.4037,34.4982,34.3722,34.3958,148800.0
2006-06-28 11:25:00,43.66,43.7,43.61,43.7,95000.0,34.4037,34.4352,34.3643,34.4352,95000.0
2006-06-28 11:30:00,43.7,43.77,43.65,43.68,79000.0,34.4352,34.4903,34.3958,34.4194,79000.0
2006-06-28 11:35:00,43.68,43.73,43.63,43.71,108200.0,34.4194,34.4588,34.38,34.4431,108200.0
2006-06-28 11:40:00,43.71,43.72,43.66,43.72,41600.0,34.4431,34.4509,34.4037,34.4509,41600.0
2006-06-28 11:45:00,43.7,43.75,43.69,43.7,99800.0,34.4352,34.4746,34.4273,34.4352,99800.0
2006-06-28 11:50:00,43.7,43.75,43.69,43.71,45700.0,34.4352,34.4746,34.4273,34.4431,45700.0
2006-06-28 11:55:00,43.72,43.76,43.67,43.74,49700.0,34.4509,34.4825,34.4116,34.4667,49700.0
2006-06-28 12:00:00,43.74,43.79,43.74,43.79,29900.0,34.4667,34.5061,34.4667,34.5061,29900.0
2006-06-28 12:05:00,43.79,43.85,43.79,43.84,42300.0,34.5061,34.5534,34.5061,34.5455,42300.0
2006-06-28 12:10:00,43.84,43.89,43.81,43.88,62200.0,34.5455,34.5849,34.5219,34.577,62200.0
2006-06-28 12:15:00,43.88,43.92,43.85,43.88,46700.0,34.577,34.6085,34.5534,34.577,46700.0
2006-06-28 12:20:00,43.88,44.01,43.88,43.98,61300.0,34.577,34.6795,34.577,34.6558,61300.0
2006-06-28 12:25:00,43.97,44.0,43.93,43.95,47100.0,34.6479,34.6716,34.6164,34.6322,47100.0
2006-06-28 12:30:00,43.95,44.01,43.94,44.0,53600.0,34.6322,34.6795,34.6243,34.6716,53600.0
2006-06-28 12:35:00,44.0,44.02,43.97,44.02,51500.0,34.6716,34.6873,34.6479,34.6873,51500.0
2006-06-28 12:40:00,44.01,44.02,43.95,43.99,62400.0,34.6795,34.6873,34.6322,34.6637,62400.0
2006-06-28 12:45:00,43.99,44.05,43.98,44.01,73800.0,34.6637,34.711,34.6558,34.6795,73800.0
2006-06-28 12:50:00,44.01,44.04,43.97,44.04,28000.0,34.6795,34.7031,34.6479,34.7031,28000.0
2006-06-28 12:55:00,44.05,44.07,44.0,44.04,33300.0,34.711,34.7267,34.6716,34.7031,33300.0
2006-06-28 13:00:00,44.03,44.07,43.93,44.0,51400.0,34.6952,34.7267,34.6164,34.6716,51400.0
2006-06-28 13:05:00,44.01,44.06,44.01,44.05,11700.0,34.6795,34.7189,34.6795,34.711,11700.0
2006-06-28 13:10:00,44.06,44.06,43.97,44.04,29100.0,34.7189,34.7189,34.6479,34.7031,29100.0
2006-06-28 13:15:00,44.04,44.09,44.01,44.09,29400.0,34.7031,34.7425,34.6795,34.7425,29400.0
2006-06-28 13:20:00,44.09,44.19,44.08,44.17,24600.0,34.7425,34.8213,34.7346,34.8055,24600.0
2006-06-28 13:25:00,44.17,44.22,44.17,44.18,50400.0,34.8055,34.8449,34.8055,34.8134,50400.0
2006-06-28 13:30:00,44.17,44.18,44.0,44.1,64800.0,34.8055,34.8134,34.6716,34.7504,64800.0
2006-06-28 13:35:00,44.1,44.1,43.98,44.0,65600.0,34.7504,34.7504,34.6558,34.6716,65600.0
2006-06-28 13:40:00,44.0,44.06,44.0,44.06,50600.0,34.6716,34.7189,34.6716,34.7189,50600.0
2006-06-28 13:45:00,44.06,44.11,44.04,44.11,9700.0,34.7189,34.7583,34.7031,34.7583,9700.0
2006-06-28 13:50:00,44.09,44.17,44.0,44.07,33400.0,34.7425,34.8055,34.6716,34.7267,33400.0
2006-06-28 13:55:00,44.07,44.08,43.99,44.04,50700.0,34.7267,34.7346,34.6637,34.7031,50700.0
2006-06-28 14:00:00,44.04,44.12,44.04,44.11,20300.0,34.7031,34.7661,34.7031,34.7583,20300.0
2006-06-28 14:05:00,44.11,44.13,44.04,44.04,26200.0,34.7583,34.774,34.7031,34.7031,26200.0
2006-06-28 14:10:00,44.04,44.17,44.04,44.17,29700.0,34.7031,34.8055,34.7031,34.8055,29700.0
2006-06-28 14:15:00,44.16,44.23,44.14,44.22,37400.0,34.7977,34.8528,34.7819,34.8449,37400.0
2006-06-28 14:20:00,44.21,44.23,44.18,44.21,45000.0,34.8371,34.8528,34.8134,34.8371,45000.0
2006-06-28 14:25:00,44.2,44.25,44.18,44.25,44100.0,34.8292,34.8686,34.8134,34.8686,44100.0
2006-06-28 14:30:00,44.25,44.35,44.25,44.35,50800.0,34.8686,34.9474,34.8686,34.9474,50800.0
2006-06-28 14:35:00,44.35,44.37,44.3,44.32,43100.0,34.9474,34.9631,34.908,34.9237,43100.0
2006-06-28 14:40:00,44.32,44.34,44.28,44.32,43000.0,34.9237,34.9395,34.8922,34.9237,43000.0
2006-06-28 14:45:00,44.33,44.45,44.33,44.44,66000.0,34.9316,35.0262,34.9316,35.0183,66000.0
2006-06-28 14:50:00,44.45,44.5,44.42,44.47,108400.0,35.0262,35.0656,35.0025,35.0419,108400.0
2006-06-28 14:55:00,44.48,44.6,44.43,44.46,125400.0,35.0498,35.1444,35.0104,35.0341,125400.0
2006-06-28 15:00:00,44.46,44.51,44.43,44.5,200800.0,35.0341,35.0735,35.0104,35.0656,200800.0
2006-06-28 15:05:00,44.5,44.54,44.47,44.51,46100.0,35.0656,35.0971,35.0419,35.0735,46100.0
2006-06-28 15:10:00,44.51,44.51,44.39,44.39,41800.0,35.0735,35.0735,34.9789,34.9789,41800.0
2006-06-28 15:15:00,44.39,44.39,44.27,44.27,40900.0,34.9789,34.9789,34.8843,34.8843,40900.0
2006-06-28 15:20:00,44.27,44.35,44.27,44.32,46800.0,34.8843,34.9474,34.8843,34.9237,46800.0
2006-06-28 15:25:00,44.32,44.35,44.28,44.3,30700.0,34.9237,34.9474,34.8922,34.908,30700.0
2006-06-28 15:30:00,44.3,44.33,44.28,44.3,59900.0,34.908,34.9316,34.8922,34.908,59900.0
2006-06-28 15:35:00,44.3,44.36,44.29,44.35,40400.0,34.908,34.9553,34.9001,34.9474,40400.0
2006-06-28 15:40:00,44.35,44.35,44.26,44.26,120500.0,34.9474,34.9474,34.8765,34.8765,120500.0
2006-06-28 15:45:00,44.27,44.39,44.25,44.39,58400.0,34.8843,34.9789,34.8686,34.9789,58400.0
2006-06-28 15:50:00,44.39,44.4,44.35,44.4,78500.0,34.9789,34.9868,34.9474,34.9868,78500.0
2006-06-28 15:55:00,44.41,44.46,44.4,44.43,133100.0,34.9947,35.0341,34.9868,35.0104,133100.0
2006-06-29 09:30:00,44.89,45.15,44.43,45.15,2800.0,35.3729,35.5778,35.0104,35.5778,2800.0
2006-06-29 09:35:00,44.46,45.82,44.46,45.5,384700.0,35.0341,36.1057,35.0341,35.8536,384700.0
2006-06-29 09:40:00,45.51,45.61,45.44,45.5,213100.0,35.8615,35.9403,35.8063,35.8536,213100.0
2006-06-29 09:45:00,45.5,45.6,45.36,45.36,169000.0,35.8536,35.9324,35.7433,35.7433,169000.0
2006-06-29 09:50:00,45.37,45.55,45.32,45.49,80200.0,35.7511,35.893,35.7117,35.8457,80200.0
2006-06-29 09:55:00,45.48,45.61,45.37,45.39,103800.0,35.8378,35.9403,35.7511,35.7669,103800.0
2006-06-29 10:00:00,45.39,45.4,45.36,45.39,41400.0,35.7669,35.7748,35.7433,35.7669,41400.0
2006-06-29 10:05:00,45.38,45.4,45.27,45.27,57600.0,35.759,35.7748,35.6723,35.6723,57600.0
2006-06-29 10:10:00,45.27,45.32,45.22,45.23,91500.0,35.6723,35.7117,35.6329,35.6408,91500.0
2006-06-29 10:15:00,45.21,45.21,45.1,45.19,42400.0,35.6251,35.6251,35.5384,35.6093,42400.0
2006-06-29 10:20:00,45.17,45.18,45.05,45.08,111800.0,35.5935,35.6014,35.499,35.5226,111800.0
2006-06-29 10:25:00,45.07,45.1,44.99,45.04,39900.0,35.5147,35.5384,35.4517,35.4911,39900.0
2006-06-29 10:30:00,45.05,45.05,44.94,45.0,63300.0,35.499,35.499,35.4123,35.4596,63300.0
2006-06-29 10:35:00,44.99,44.99,44.87,44.91,143000.0,35.4517,35.4517,35.3571,35.3887,143000.0
2006-06-29 10:40:00,44.91,44.95,44.89,44.94,120100.0,35.3887,35.4202,35.3729,35.4123,120100.0
2006-06-29 10:45:00,44.93,45.01,44.92,44.99,73200.0,35.4044,35.4675,35.3965,35.4517,73200.0
2006-06-29 10:50:00,45.0,45.08,44.95,44.99,78000.0,35.4596,35.5226,35.4202,35.4517,78000.0
2006-06-29 10:55:00,44.99,44.99,44.92,44.96,48000.0,35.4517,35.4517,35.3965,35.4281,48000.0
2006-06-29 11:00:00,44.97,44.99,44.94,44.99,36700.0,35.4359,35.4517,35.4123,35.4517,36700.0
2006-06-29 11:05:00,44.99,45.01,44.95,44.97,55500.0,35.4517,35.4675,35.4202,35.4359,55500.0
2006-06-29 11:10:00,44.97,45.0,44.96,44.97,53500.0,35.4359,35.4596,35.4281,35.4359,53500.0
2006-06-29 11:15:00,44.97,44.97,44.92,44.94,42700.0,35.4359,35.4359,35.3965,35.4123,42700.0
2006-06-29 11:20:00,44.94,44.96,44.93,44.94,39400.0,35.4123,35.4281,35.4044,35.4123,39400.0
2006-06-29 11:25:00,44.93,44.94,44.8,44.8,104800.0,35.4044,35.4123,35.302,35.302,104800.0
2006-06-29 11:30:00,44.79,44.81,44.76,44.78,95800.0,35.2941,35.3099,35.2705,35.2862,95800.0
2006-06-29 11:35:00,44.78,44.78,44.71,44.78,58100.0,35.2862,35.2862,35.2311,35.2862,58100.0
2006-06-29 11:40:00,44.78,44.86,44.77,44.83,69500.0,35.2862,35.3493,35.2783,35.3256,69500.0
2006-06-29 11:45:00,44.82,44.85,44.82,44.84,26000.0,35.3177,35.3414,35.3177,35.3335,26000.0
2006-06-29 11:50:00,44.85,44.95,44.85,44.88,61100.0,35.3414,35.4202,35.3414,35.365,61100.0
2006-06-29 11:55:00,44.88,44.97,44.87,44.97,24200.0,35.365,35.4359,35.3571,35.4359,24200.0
2006-06-29 12:00:00,44.98,45.06,44.97,45.06,60100.0,35.4438,35.5069,35.4359,35.5069,60100.0
2006-06-29 12:05:00,45.05,45.06,45.0,45.0,22000.0,35.499,35.5069,35.4596,35.4596,22000.0
2006-06-29 12:10:00,45.0,45.02,44.9,44.91,27500.0,35.4596,35.4753,35.3808,35.3887,27500.0
2006-06-29 12:15:00,44.91,44.98,44.9,44.96,31300.0,35.3887,35.4438,35.3808,35.4281,31300.0
2006-06-29 12:20:00,44.96,44.99,44.94,44.96,6800.0,35.4281,35.4517,35.4123,35.4281,6800.0
2006-06-29 12:25:00,44.97,44.97,44.89,44.89,12500.0,35.4359,35.4359,35.3729,35.3729,12500.0
2006-06-29 12:30:00,44.89,44.89,44.84,44.87,40800.0,35.3729,35.3729,35.3335,35.3571,40800.0
2006-06-29 12:35:00,44.87,44.87,44.84,44.85,31500.0,35.3571,35.3571,35.3335,35.3414,31500.0
2006-06-29 12:40:00,44.86,44.9,44.86,44.9,20300.0,35.3493,35.3808,35.3493,35.3808,20300.0
2006-06-29 12:45:00,44.91,44.91,44.8,44.8,18900.0,35.3887,35.3887,35.302,35.302,18900.0
2006-06-29 12:50:00,44.8,44.82,44.76,44.76,17500.0,35.302,35.3177,35.2705,35.2705,17500.0
2006-06-29 12:55:00,44.76,44.79,44.75,44.78,23500.0,35.2705,35.2941,35.2626,35.2862,23500.0
2006-06-29 13:00:00,44.77,44.77,44.74,44.75,24900.0,35.2783,35.2783,35.2547,35.2626,24900.0
2006-06-29 13:05:00,44.75,44.78,44.72,44.77,91600.0,35.2626,35.2862,35.2389,35.2783,91600.0
2006-06-29 13:10:00,44.76,44.81,44.76,44.76,26200.0,35.2705,35.3099,35.2705,35.2705,26200.0
2006-06-29 13:15:00,44.75,44.75,44.7,44.71,47000.0,35.2626,35.2626,35.2232,35.2311,47000.0
2006-06-29 13:20:00,44.69,44.74,44.66,44.66,40900.0,35.2153,35.2547,35.1917,35.1917,40900.0
2006-06-29 13:25:00,44.65,44.69,44.65,44.69,22400.0,35.1838,35.2153,35.1838,35.2153,22400.0
2006-06-29 13:30:00,44.67,44.69,44.63,44.63,44500.0,35.1995,35.2153,35.168,35.168,44500.0
2006-06-29 13:35:00,44.63,44.67,44.62,44.67,46000.0,35.168,35.1995,35.1601,35.1995,46000.0
2006-06-29 13:40:00,44.67,44.68,44.66,44.67,25000.0,35.1995,35.2074,35.1917,35.1995,25000.0
2006-06-29 13:45:00,44.67,44.67,44.59,44.66,27400.0,35.1995,35.1995,35.1365,35.1917,27400.0
2006-06-29 13:50:00,44.66,44.71,44.66,44.67,18700.0,35.1917,35.2311,35.1917,35.1995,18700.0
2006-06-29 13:55:00,44.66,44.73,44.64,44.73,39800.0,35.1917,35.2468,35.1759,35.2468,39800.0
2006-06-29 14:00:00,44.73,44.74,44.65,44.69,63000.0,35.2468,35.2547,35.1838,35.2153,63000.0
2006-06-29 14:05:00,44.65,44.71,44.64,44.64,46000.0,35.1838,35.2311,35.1759,35.1759,46000.0
2006-06-29 14:10:00,44.64,44.68,44.63,44.68,60500.0,35.1759,35.2074,35.168,35.2074,60500.0
2006-06-29 14:15:00,44.68,44.93,44.66,44.84,116100.0,35.2074,35.4044,35.1917,35.3335,116100.0
2006-06-29 14:20:00,44.88,45.18,44.85,45.02,93100.0,35.365,35.6014,35.3414,35.4753,93100.0
2006-06-29 14:25:00,44.99,45.02,44.77,44.78,57500.0,35.4517,35.4753,35.2783,35.2862,57500.0
2006-06-29 14:30:00,44.77,44.86,44.72,44.79,45300.0,35.2783,35.3493,35.2389,35.2941,45300.0
2006-06-29 14:35:00,44.8,44.9,44.8,44.85,62700.0,35.302,35.3808,35.302,35.3414,62700.0
2006-06-29 14:40:00,44.85,44.94,44.82,44.93,66800.0,35.3414,35.4123,35.3177,35.4044,66800.0
2006-06-29 14:45:00,44.94,44.97,44.89,44.97,70100.0,35.4123,35.4359,35.3729,35.4359,70100.0
2006-06-29 14:50:00,44.95,45.0,44.91,44.95,72700.0,35.4202,35.4596,35.3887,35.4202,72700.0
2006-06-29 14:55:00,44.93,44.94,44.82,44.83,78300.0,35.4044,35.4123,35.3177,35.3256,78300.0
2006-06-29 15:00:00,44.84,44.94,44.82,44.85,42000.0,35.3335,35.4123,35.3177,35.3414,42000.0
2006-06-29 15:05:00,44.86,44.9,44.84,44.9,49400.0,35.3493,35.3808,35.3335,35.3808,49400.0
2006-06-29 15:10:00,44.9,44.9,44.75,44.76,74900.0,35.3808,35.3808,35.2626,35.2705,74900.0
2006-06-29 15:15:00,44.76,44.78,44.75,44.75,66800.0,35.2705,35.2862,35.2626,35.2626,66800.0
2006-06-29 15:20:00,44.75,44.82,44.74,44.82,47700.0,35.2626,35.3177,35.2547,35.3177,47700.0
2006-06-29 15:25:00,44.82,44.9,44.78,44.9,54700.0,35.3177,35.3808,35.2862,35.3808,54700.0
2006-06-29 15:30:00,44.91,44.92,44.84,44.87,33700.0,35.3887,35.3965,35.3335,35.3571,33700.0
2006-06-29 15:35:00,44.87,44.95,44.87,44.9,49500.0,35.3571,35.4202,35.3571,35.3808,49500.0
2006-06-29 15:40:00,44.89,44.93,44.86,44.93,36200.0,35.3729,35.4044,35.3493,35.4044,36200.0
2006-06-29 15:45:00,44.92,45.06,44.91,45.05,146300.0,35.3965,35.5069,35.3887,35.499,146300.0
2006-06-29 15:50:00,45.04,45.06,45.0,45.06,133700.0,35.4911,35.5069,35.4596,35.5069,133700.0
2006-06-29 15:55:00,45.05,45.1,45.03,45.03,117800.0,35.499,35.5384,35.4832,35.4832,117800.0
2006-06-30 09:30:00,45.02,45.3,45.02,45.02,124600.0,35.4753,35.696,35.4753,35.4753,124600.0
2006-06-30 09:35:00,45.04,45.06,44.79,44.93,79500.0,35.4911,35.5069,35.2941,35.4044,79500.0
2006-06-30 09:40:00,44.91,44.94,44.86,44.9,45800.0,35.3887,35.4123,35.3493,35.3808,45800.0
2006-06-30 09:45:00,44.9,44.9,44.88,44.9,32800.0,35.3808,35.3808,35.365,35.3808,32800.0
2006-06-30 09:50:00,44.89,44.99,44.89,44.99,54900.0,35.3729,35.4517,35.3729,35.4517,54900.0
2006-06-30 09:55:00,44.99,45.07,44.94,44.97,132400.0,35.4517,35.5147,35.4123,35.4359,132400.0
2006-06-30 10:00:00,44.96,45.0,44.77,44.8,138300.0,35.4281,35.4596,35.2783,35.302,138300.0
2006-06-30 10:05:00,44.8,44.81,44.74,44.74,242800.0,35.302,35.3099,35.2547,35.2547,242800.0
2006-06-30 10:10:00,44.74,44.81,44.7,44.76,106600.0,35.2547,35.3099,35.2232,35.2705,106600.0
2006-06-30 10:15:00,44.77,44.77,44.65,44.66,107500.0,35.2783,35.2783,35.1838,35.1917,107500.0
2006-06-30 10:20:00,44.66,44.72,44.62,44.65,90600.0,35.1917,35.2389,35.1601,35.1838,90600.0
2006-06-30 10:25:00,44.66,44.67,44.55,44.62,57600.0,35.1917,35.1995,35.105,35.1601,57600.0
2006-06-30 10:30:00,44.62,44.64,44.58,44.6,71800.0,35.1601,35.1759,35.1286,35.1444,71800.0
2006-06-30 10:35:00,44.6,44.7,44.58,44.6,81300.0,35.1444,35.2232,35.1286,35.1444,81300.0
2006-06-30 10:40:00,44.59,44.62,44.58,44.6,132000.0,35.1365,35.1601,35.1286,35.1444,132000.0
2006-06-30 10:45:00,44.61,44.62,44.52,44.54,74700.0,35.1523,35.1601,35.0813,35.0971,74700.0
2006-06-30 10:50:00,44.55,44.6,44.5,44.5,101600.0,35.105,35.1444,35.0656,35.0656,101600.0
2006-06-30 10:55:00,44.5,44.51,44.47,44.5,124700.0,35.0656,35.0735,35.0419,35.0656,124700.0
2006-06-30 11:00:00,44.5,44.51,44.3,44.33,223800.0,35.0656,35.0735,34.908,34.9316,223800.0
2006-06-30 11:05:00,44.33,44.5,44.32,44.49,121300.0,34.9316,35.0656,34.9237,35.0577,121300.0
2006-06-30 11:10:00,44.49,44.5,44.44,44.47,67200.0,35.0577,35.0656,35.0183,35.0419,67200.0
2006-06-30 11:15:00,44.46,44.48,44.35,44.36,68800.0,35.0341,35.0498,34.9474,34.9553,68800.0
2006-06-30 11:20:00,44.36,44.36,44.28,44.3,67700.0,34.9553,34.9553,34.8922,34.908,67700.0
2006-06-30 11:25:00,44.3,44.32,44.29,44.31,77200.0,34.908,34.9237,34.9001,34.9159,77200.0
2006-06-30 11:30:00,44.3,44.38,44.29,44.38,70400.0,34.908,34.971,34.9001,34.971,70400.0
2006-06-30 11:35:00,44.38,44.38,44.34,44.37,73800.0,34.971,34.971,34.9395,34.9631,73800.0
2006-06-30 11:40:00,44.37,44.4,44.35,44.4,53800.0,34.9631,34.9868,34.9474,34.9868,53800.0
2006-06-30 11:45:00,44.4,44.41,44.34,44.34,36500.0,34.9868,34.9947,34.9395,34.9395,36500.0
2006-06-30 11:50:00,44.34,44.36,44.3,44.36,56200.0,34.9395,34.9553,34.908,34.9553,56200.0
2006-06-30 11:55:00,44.36,44.5,44.36,44.5,53700.0,34.9553,35.0656,34.9553,35.0656,53700.0
2006-06-30 12:00:00,44.5,44.55,44.49,44.55,39500.0,35.0656,35.105,35.0577,35.105,39500.0
2006-06-30 12:05:00,44.54,44.56,44.52,44.53,68400.0,35.0971,35.1129,35.0813,35.0892,68400.0
2006-06-30 12:10:00,44.53,44.54,44.43,44.44,45500.0,35.0892,35.0971,35.0104,35.0183,45500.0
2006-06-30 12:15:00,44.45,44.48,44.41,44.46,53000.0,35.0262,35.0498,34.9947,35.0341,53000.0
2006-06-30 12:20:00,44.47,44.56,44.47,44.53,20700.0,35.0419,35.1129,35.0419,35.0892,20700.0
2006-06-30 12:25:00,44.53,44.66,44.53,44.64,34100.0,35.0892,35.1917,35.0892,35.1759,34100.0
2006-06-30 12:30:00,44.64,44.77,44.64,44.68,53600.0,35.1759,35.2783,35.1759,35.2074,53600.0
2006-06-30 12:35:00,44.68,44.68,44.57,44.59,36500.0,35.2074,35.2074,35.1207,35.1365,36500.0
2006-06-30 12:40:00,44.58,44.69,44.58,44.68,28800.0,35.1286,35.2153,35.1286,35.2074,28800.0
2006-06-30 12:45:00,44.68,44.7,44.63,44.64,46000.0,35.2074,35.2232,35.168,35.1759,46000.0
2006-06-30 12:50:00,44.63,44.68,44.6,44.68,60000.0,35.168,35.2074,35.1444,35.2074,60000.0
2006-06-30 12:55:00,44.67,44.67,44.57,44.57,93200.0,35.1995,35.1995,35.1207,35.1207,93200.0
2006-06-30 13:00:00,44.58,44.64,44.58,44.64,24800.0,35.1286,35.1759,35.1286,35.1759,24800.0
2006-06-30 13:05:00,44.63,44.65,44.63,44.64,34600.0,35.168,35.1838,35.168,35.1759,34600.0
2006-06-30 13:10:00,44.65,44.66,44.6,44.64,55300.0,35.1838,35.1917,35.1444,35.1759,55300.0
2006-06-30 13:15:00,44.65,44.68,44.63,44.66,30300.0,35.1838,35.2074,35.168,35.1917,30300.0
2006-06-30 13:20:00,44.66,44.68,44.66,44.68,29700.0,35.1917,35.2074,35.1917,35.2074,29700.0
2006-06-30 13:25:00,44.67,44.75,44.66,44.74,45700.0,35.1995,35.2626,35.1917,35.2547,45700.0
2006-06-30 13:30:00,44.72,44.74,44.7,44.74,19600.0,35.2389,35.2547,35.2232,35.2547,19600.0
2006-06-30 13:35:00,44.73,44.81,44.72,44.81,44200.0,35.2468,35.3099,35.2389,35.3099,44200.0
2006-06-30 13:40:00,44.81,44.88,44.79,44.88,60000.0,35.3099,35.365,35.2941,35.365,60000.0
2006-06-30 13:45:00,44.88,44.91,44.85,44.86,30100.0,35.365,35.3887,35.3414,35.3493,30100.0
2006-06-30 13:50:00,44.86,44.87,44.82,44.82,35100.0,35.3493,35.3571,35.3177,35.3177,35100.0
2006-06-30 13:55:00,44.82,44.86,44.8,44.86,28600.0,35.3177,35.3493,35.302,35.3493,28600.0
2006-06-30 14:00:00,44.85,44.88,44.83,44.84,101400.0,35.3414,35.365,35.3256,35.3335,101400.0
2006-06-30 14:05:00,44.84,44.85,44.82,44.84,43900.0,35.3335,35.3414,35.3177,35.3335,43900.0
2006-06-30 14:10:00,44.83,44.87,44.83,44.87,25800.0,35.3256,35.3571,35.3256,35.3571,25800.0
2006-06-30 14:15:00,44.87,44.87,44.84,44.85,28200.0,35.3571,35.3571,35.3335,35.3414,28200.0
2006-06-30 14:20:00,44.85,44.85,44.83,44.83,49800.0,35.3414,35.3414,35.3256,35.3256,49800.0
2006-06-30 14:25:00,44.84,44.84,44.8,44.83,43100.0,35.3335,35.3335,35.302,35.3256,43100.0
2006-06-30 14:30:00,44.82,44.85,44.81,44.84,38200.0,35.3177,35.3414,35.3099,35.3335,38200.0
2006-06-30 14:35:00,44.85,44.94,44.84,44.9,65600.0,35.3414,35.4123,35.3335,35.3808,65600.0
2006-06-30 14:40:00,44.9,44.92,44.85,44.85,39800.0,35.3808,35.3965,35.3414,35.3414,39800.0
2006-06-30 14:45:00,44.85,44.86,44.83,44.84,26200.0,35.3414,35.3493,35.3256,35.3335,26200.0
2006-06-30 14:50:00,44.84,44.84,44.82,44.83,39900.0,35.3335,35.3335,35.3177,35.3256,39900.0
2006-06-30 14:55:00,44.83,44.83,44.79,44.81,40700.0,35.3256,35.3256,35.2941,35.3099,40700.0
2006-06-30 15:00:00,44.82,44.85,44.78,44.85,53700.0,35.3177,35.3414,35.2862,35.3414,53700.0
2006-06-30 15:05:00,44.86,44.9,44.86,44.9,36100.0,35.3493,35.3808,35.3493,35.3808,36100.0
2006-06-30 15:10:00,44.9,44.94,44.89,44.89,70200.0,35.3808,35.4123,35.3729,35.3729,70200.0
2006-06-30 15:15:00,44.89,44.9,44.85,44.89,51400.0,35.3729,35.3808,35.3414,35.3729,51400.0
2006-06-30 15:20:00,44.9,44.9,44.86,44.86,44900.0,35.3808,35.3808,35.3493,35.3493,44900.0
2006-06-30 15:25:00,44.86,44.87,44.83,44.83,40800.0,35.3493,35.3571,35.3256,35.3256,40800.0
2006-06-30 15:30:00,44.83,44.88,44.8,44.81,67800.0,35.3256,35.365,35.302,35.3099,67800.0
2006-06-30 15:35:00,44.81,44.86,44.8,44.85,88600.0,35.3099,35.3493,35.302,35.3414,88600.0
2006-06-30 15:40:00,44.85,44.87,44.83,44.84,171700.0,35.3414,35.3571,35.3256,35.3335,171700.0
2006-06-30 15:45:00,44.84,44.87,44.83,44.87,201200.0,35.3335,35.3571,35.3256,35.3571,201200.0
2006-06-30 15:50:00,44.87,44.87,44.84,44.85,389600.0,35.3571,35.3571,35.3335,35.3414,389600.0
2006-06-30 15:55:00,44.85,44.85,44.8,44.81,661200.0,35.3414,35.3414,35.302,35.3099,661200.0
2006-07-03 09:30:00,44.85,44.85,44.68,44.68,107300.0,35.3414,35.3414,35.2074,35.2074,107300.0
2006-07-03 09:35:00,44.71,44.74,44.54,44.73,42100.0,35.2311,35.2547,35.0971,35.2468,42100.0
2006-07-03 09:40:00,44.73,44.85,44.6,44.63,39000.0,35.2468,35.3414,35.1444,35.168,39000.0
2006-07-03 09:45:00,44.61,44.75,44.6,44.72,52200.0,35.1523,35.2626,35.1444,35.2389,52200.0
2006-07-03 09:50:00,44.71,44.71,44.56,44.57,57200.0,35.2311,35.2311,35.1129,35.1207,57200.0
2006-07-03 09:55:00,44.58,44.64,44.58,44.58,36600.0,35.1286,35.1759,35.1286,35.1286,36600.0
2006-07-03 10:00:00,44.57,44.57,44.4,44.49,58200.0,35.1207,35.1207,34.9868,35.0577,58200.0
2006-07-03 10:05:00,44.49,44.61,44.47,44.55,27500.0,35.0577,35.1523,35.0419,35.105,27500.0
2006-07-03 10:10:00,44.55,44.58,44.54,44.56,27700.0,35.105,35.1286,35.0971,35.1129,27700.0
2006-07-03 10:15:00,44.58,44.62,44.53,44.54,26200.0,35.1286,35.1601,35.0892,35.0971,26200.0
2006-07-03 10:20:00,44.53,44.53,44.44,44.5,51900.0,35.0892,35.0892,35.0183,35.0656,51900.0
2006-07-03 10:25:00,44.52,44.6,44.49,44.57,63400.0,35.0813,35.1444,35.0577,35.1207,63400.0
2006-07-03 10:30:00,44.57,44.58,44.52,44.58,31400.0,35.1207,35.1286,35.0813,35.1286,31400.0
2006-07-03 10:35:00,44.59,44.61,44.55,44.58,55300.0,35.1365,35.1523,35.105,35.1286,55300.0
2006-07-03 10:40:00,44.57,44.6,44.53,44.54,37600.0,35.1207,35.1444,35.0892,35.0971,37600.0
2006-07-03 10:45:00,44.53,44.56,44.52,44.56,66500.0,35.0892,35.1129,35.0813,35.1129,66500.0
2006-07-03 10:50:00,44.55,44.6,44.55,44.6,30300.0,35.105,35.1444,35.105,35.1444,30300.0
2006-07-03 10:55:00,44.59,44.61,44.57,44.58,22000.0,35.1365,35.1523,35.1207,35.1286,22000.0
2006-07-03 11:00:00,44.57,44.64,44.57,44.57,28300.0,35.1207,35.1759,35.1207,35.1207,28300.0
2006-07-03 11:05:00,44.57,44.58,44.53,44.55,31400.0,35.1207,35.1286,35.0892,35.105,31400.0
2006-07-03 11:10:00,44.55,44.56,44.52,44.55,88700.0,35.105,35.1129,35.0813,35.105,88700.0
2006-07-03 11:15:00,44.55,44.56,44.54,44.56,99000.0,35.105,35.1129,35.0971,35.1129,99000.0
2006-07-03 11:20:00,44.56,44.58,44.55,44.55,46900.0,35.1129,35.1286,35.105,35.105,46900.0
2006-07-03 11:25:00,44.55,44.57,44.55,44.56,37300.0,35.105,35.1207,35.105,35.1129,37300.0
2006-07-03 11:30:00,44.56,44.59,44.55,44.55,33300.0,35.1129,35.1365,35.105,35.105,33300.0
2006-07-03 11:35:00,44.56,44.57,44.55,44.57,42500.0,35.1129,35.1207,35.105,35.1207,42500.0
2006-07-03 11:40:00,44.56,44.6,44.56,44.57,37800.0,35.1129,35.1444,35.1129,35.1207,37800.0
2006-07-03 11:45:00,44.58,44.64,44.55,44.61,40700.0,35.1286,35.1759,35.105,35.1523,40700.0
2006-07-03 11:50:00,44.62,44.62,44.6,44.62,39700.0,35.1601,35.1601,35.1444,35.1601,39700.0
2006-07-03 11:55:00,44.6,44.61,44.59,44.6,38400.0,35.1444,35.1523,35.1365,35.1444,38400.0
2006-07-03 12:00:00,44.59,44.62,44.59,44.62,57100.0,35.1365,35.1601,35.1365,35.1601,57100.0
2006-07-03 12:05:00,44.62,44.62,44.6,44.62,35900.0,35.1601,35.1601,35.1444,35.1601,35900.0
2006-07-03 12:10:00,44.61,44.62,44.61,44.62,23600.0,35.1523,35.1601,35.1523,35.1601,23600.0
2006-07-03 12:15:00,44.62,44.67,44.6,44.65,33600.0,35.1601,35.1995,35.1444,35.1838,33600.0
2006-07-03 12:20:00,44.66,44.73,44.63,44.7,63500.0,35.1917,35.2468,35.168,35.2232,63500.0
2006-07-03 12:25:00,44.7,44.72,44.69,44.7,50000.0,35.2232,35.2389,35.2153,35.2232,50000.0
2006-07-03 12:30:00,44.7,44.78,44.65,44.78,44700.0,35.2232,35.2862,35.1838,35.2862,44700.0
2006-07-03 12:35:00,44.77,44.84,44.77,44.81,42500.0,35.2783,35.3335,35.2783,35.3099,42500.0
2006-07-03 12:40:00,44.83,44.84,44.78,44.83,46400.0,35.3256,35.3335,35.2862,35.3256,46400.0
2006-07-03 12:45:00,44.83,44.92,44.83,44.89,45900.0,35.3256,35.3965,35.3256,35.3729,45900.0
2006-07-03 12:50:00,44.9,45.01,44.89,45.0,71300.0,35.3808,35.4675,35.3729,35.4596,71300.0
2006-07-03 12:55:00,45.01,45.07,44.99,45.01,83300.0,35.4675,35.5147,35.4517,35.4675,83300.0
2006-07-03 13:00:00,45.01,45.01,45.01,45.01,30300.0,35.4675,35.4675,35.4675,35.4675,30300.0
2006-07-03 13:05:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:10:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:15:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:20:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:25:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:35:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:40:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:45:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:50:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:55:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:00:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:05:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:10:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:15:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:20:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:25:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:35:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:40:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:45:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:50:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:55:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:00:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:05:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:10:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:15:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:20:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:25:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:35:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:40:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:45:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:50:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:55:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-05 09:30:00,45.0,45.01,44.81,44.82,143700.0,35.4596,35.4675,35.3099,35.3177,143700.0
2006-07-05 09:35:00,44.82,44.83,44.6,44.6,73800.0,35.3177,35.3256,35.1444,35.1444,73800.0
2006-07-05 09:40:00,44.6,44.6,44.49,44.5,98800.0,35.1444,35.1444,35.0577,35.0656,98800.0
2006-07-05 09:45:00,44.5,44.5,44.37,44.4,73100.0,35.0656,35.0656,34.9631,34.9868,73100.0
2006-07-05 09:50:00,44.4,44.43,44.32,44.39,87000.0,34.9868,35.0104,34.9237,34.9789,87000.0
2006-07-05 09:55:00,44.38,44.4,44.29,44.37,41200.0,34.971,34.9868,34.9001,34.9631,41200.0
2006-07-05 10:00:00,44.34,44.43,44.32,44.38,87400.0,34.9395,35.0104,34.9237,34.971,87400.0
2006-07-05 10:05:00,44.37,44.43,44.34,44.43,90700.0,34.9631,35.0104,34.9395,35.0104,90700.0
2006-07-05 10:10:00,44.43,44.66,44.42,44.65,96700.0,35.0104,35.1917,35.0025,35.1838,96700.0
2006-07-05 10:15:00,44.66,44.69,44.65,44.65,73900.0,35.1917,35.2153,35.1838,35.1838,73900.0
2006-07-05 10:20:00,44.65,44.66,44.54,44.56,61800.0,35.1838,35.1917,35.0971,35.1129,61800.0
2006-07-05 10:25:00,44.57,44.64,44.51,44.63,67400.0,35.1207,35.1759,35.0735,35.168,67400.0
2006-07-05 10:30:00,44.64,44.81,44.63,44.8,96600.0,35.1759,35.3099,35.168,35.302,96600.0
2006-07-05 10:35:00,44.79,45.01,44.79,45.01,126200.0,35.2941,35.4675,35.2941,35.4675,126200.0
2006-07-05 10:40:00,45.0,45.09,45.0,45.03,110300.0,35.4596,35.5305,35.4596,35.4832,110300.0
2006-07-05 10:45:00,45.04,45.09,45.0,45.05,138600.0,35.4911,35.5305,35.4596,35.499,138600.0
2006-07-05 10:50:00,45.05,45.07,45.03,45.06,76200.0,35.499,35.5147,35.4832,35.5069,76200.0
2006-07-05 10:55:00,45.06,45.09,45.0,45.0,96200.0,35.5069,35.5305,35.4596,35.4596,96200.0
2006-07-05 11:00:00,45.01,45.01,44.94,44.98,78200.0,35.4675,35.4675,35.4123,35.4438,78200.0
2006-07-05 11:05:00,44.99,45.0,44.97,44.98,35400.0,35.4517,35.4596,35.4359,35.4438,35400.0
2006-07-05 11:10:00,44.99,45.02,44.99,45.01,63600.0,35.4517,35.4753,35.4517,35.4675,63600.0
2006-07-05 11:15:00,45.01,45.02,44.99,45.0,47300.0,35.4675,35.4753,35.4517,35.4596,47300.0
2006-07-05 11:20:00,45.0,45.03,44.99,45.0,35400.0,35.4596,35.4832,35.4517,35.4596,35400.0
2006-07-05 11:25:00,45.01,45.01,44.99,45.0,43200.0,35.4675,35.4675,35.4517,35.4596,43200.0
2006-07-05 11:30:00,45.0,45.07,44.99,45.01,73100.0,35.4596,35.5147,35.4517,35.4675,73100.0
2006-07-05 11:35:00,45.01,45.09,45.01,45.08,71400.0,35.4675,35.5305,35.4675,35.5226,71400.0
2006-07-05 11:40:00,45.08,45.08,45.04,45.04,45500.0,35.5226,35.5226,35.4911,35.4911,45500.0
2006-07-05 11:45:00,45.04,45.04,45.0,45.02,26200.0,35.4911,35.4911,35.4596,35.4753,26200.0
2006-07-05 11:50:00,45.02,45.03,44.99,45.03,43700.0,35.4753,35.4832,35.4517,35.4832,43700.0
2006-07-05 11:55:00,45.02,45.04,45.0,45.02,27800.0,35.4753,35.4911,35.4596,35.4753,27800.0
2006-07-05 12:00:00,45.02,45.04,45.0,45.02,33200.0,35.4753,35.4911,35.4596,35.4753,33200.0
2006-07-05 12:05:00,45.02,45.03,45.01,45.01,19300.0,35.4753,35.4832,35.4675,35.4675,19300.0
2006-07-05 12:10:00,45.01,45.03,45.0,45.03,47400.0,35.4675,35.4832,35.4596,35.4832,47400.0
2006-07-05 12:15:00,45.03,45.05,45.0,45.0,43300.0,35.4832,35.499,35.4596,35.4596,43300.0
2006-07-05 12:20:00,45.0,45.01,44.99,45.0,24100.0,35.4596,35.4675,35.4517,35.4596,24100.0
2006-07-05 12:25:00,45.0,45.09,44.99,45.09,39200.0,35.4596,35.5305,35.4517,35.5305,39200.0
2006-07-05 12:30:00,45.09,45.14,45.03,45.04,46700.0,35.5305,35.5699,35.4832,35.4911,46700.0
2006-07-05 12:35:00,45.03,45.03,45.0,45.03,27000.0,35.4832,35.4832,35.4596,35.4832,27000.0
2006-07-05 12:40:00,45.03,45.04,45.01,45.02,16800.0,35.4832,35.4911,35.4675,35.4753,16800.0
2006-07-05 12:45:00,45.02,45.03,45.01,45.01,27700.0,35.4753,35.4832,35.4675,35.4675,27700.0
2006-07-05 12:50:00,45.0,45.06,45.0,45.06,33600.0,35.4596,35.5069,35.4596,35.5069,33600.0
2006-07-05 12:55:00,45.07,45.07,45.02,45.05,25800.0,35.5147,35.5147,35.4753,35.499,25800.0
2006-07-05 13:00:00,45.05,45.05,45.0,45.01,31400.0,35.499,35.499,35.4596,35.4675,31400.0
2006-07-05 13:05:00,45.01,45.07,44.98,45.06,60400.0,35.4675,35.5147,35.4438,35.5069,60400.0
2006-07-05 13:10:00,45.07,45.15,45.06,45.15,33600.0,35.5147,35.5778,35.5069,35.5778,33600.0
2006-07-05 13:15:00,45.15,45.2,45.13,45.2,33800.0,35.5778,35.6172,35.562,35.6172,33800.0
2006-07-05 13:20:00,45.19,45.21,45.12,45.13,45100.0,35.6093,35.6251,35.5541,35.562,45100.0
2006-07-05 13:25:00,45.12,45.15,45.12,45.12,22700.0,35.5541,35.5778,35.5541,35.5541,22700.0
2006-07-05 13:30:00,45.12,45.12,45.09,45.12,32900.0,35.5541,35.5541,35.5305,35.5541,32900.0
2006-07-05 13:35:00,45.12,45.13,45.08,45.08,22600.0,35.5541,35.562,35.5226,35.5226,22600.0
2006-07-05 13:40:00,45.08,45.16,45.07,45.14,141400.0,35.5226,35.5857,35.5147,35.5699,141400.0
2006-07-05 13:45:00,45.14,45.14,45.04,45.04,30600.0,35.5699,35.5699,35.4911,35.4911,30600.0
2006-07-05 13:50:00,45.05,45.09,45.0,45.02,44900.0,35.499,35.5305,35.4596,35.4753,44900.0
2006-07-05 13:55:00,45.0,45.02,44.94,44.97,44700.0,35.4596,35.4753,35.4123,35.4359,44700.0
2006-07-05 14:00:00,44.96,44.98,44.93,44.98,35200.0,35.4281,35.4438,35.4044,35.4438,35200.0
2006-07-05 14:05:00,44.97,45.03,44.97,45.01,31300.0,35.4359,35.4832,35.4359,35.4675,31300.0
2006-07-05 14:10:00,45.01,45.01,44.92,44.93,48500.0,35.4675,35.4675,35.3965,35.4044,48500.0
2006-07-05 14:15:00,44.96,45.0,44.93,44.99,59600.0,35.4281,35.4596,35.4044,35.4517,59600.0
2006-07-05 14:20:00,45.0,45.04,45.0,45.02,20900.0,35.4596,35.4911,35.4596,35.4753,20900.0
2006-07-05 14:25:00,45.03,45.03,44.94,44.99,35100.0,35.4832,35.4832,35.4123,35.4517,35100.0
2006-07-05 14:30:00,44.99,45.15,44.98,45.15,25200.0,35.4517,35.5778,35.4438,35.5778,25200.0
2006-07-05 14:35:00,45.15,45.24,45.11,45.17,62400.0,35.5778,35.6487,35.5463,35.5935,62400.0
2006-07-05 14:40:00,45.16,45.16,45.12,45.13,32900.0,35.5857,35.5857,35.5541,35.562,32900.0
2006-07-05 14:45:00,45.13,45.15,45.0,45.01,37700.0,35.562,35.5778,35.4596,35.4675,37700.0
2006-07-05 14:50:00,45.02,45.04,45.0,45.02,17900.0,35.4753,35.4911,35.4596,35.4753,17900.0
2006-07-05 14:55:00,45.03,45.06,45.01,45.03,37100.0,35.4832,35.5069,35.4675,35.4832,37100.0
2006-07-05 15:00:00,45.03,45.04,45.0,45.02,35400.0,35.4832,35.4911,35.4596,35.4753,35400.0
2006-07-05 15:05:00,45.03,45.04,44.99,45.01,32900.0,35.4832,35.4911,35.4517,35.4675,32900.0
2006-07-05 15:10:00,45.02,45.02,44.93,44.98,65400.0,35.4753,35.4753,35.4044,35.4438,65400.0
2006-07-05 15:15:00,44.97,45.02,44.95,45.0,56900.0,35.4359,35.4753,35.4202,35.4596,56900.0
2006-07-05 15:20:00,45.0,45.06,44.98,45.05,39600.0,35.4596,35.5069,35.4438,35.499,39600.0
2006-07-05 15:25:00,45.04,45.1,45.0,45.05,43100.0,35.4911,35.5384,35.4596,35.499,43100.0
2006-07-05 15:30:00,45.06,45.06,44.94,44.97,62500.0,35.5069,35.5069,35.4123,35.4359,62500.0
2006-07-05 15:35:00,44.97,45.1,44.95,45.1,31700.0,35.4359,35.5384,35.4202,35.5384,31700.0
2006-07-05 15:40:00,45.1,45.12,45.03,45.04,47800.0,35.5384,35.5541,35.4832,35.4911,47800.0
2006-07-05 15:45:00,45.04,45.15,45.03,45.13,44600.0,35.4911,35.5778,35.4832,35.562,44600.0
2006-07-05 15:50:00,45.13,45.15,45.04,45.04,46100.0,35.562,35.5778,35.4911,35.4911,46100.0
2006-07-05 15:55:00,45.05,45.1,45.04,45.04,72300.0,35.499,35.5384,35.4911,35.4911,72300.0
2006-07-06 09:30:00,44.83,45.15,44.75,45.0,126200.0,35.3256,35.5778,35.2626,35.4596,126200.0
2006-07-06 09:35:00,45.0,45.12,44.96,45.03,48600.0,35.4596,35.5541,35.4281,35.4832,48600.0
2006-07-06 09:40:00,45.03,45.08,45.01,45.05,54100.0,35.4832,35.5226,35.4675,35.499,54100.0
2006-07-06 09:45:00,45.04,45.06,45.03,45.05,40300.0,35.4911,35.5069,35.4832,35.499,40300.0
2006-07-06 09:50:00,45.05,45.07,45.04,45.06,30200.0,35.499,35.5147,35.4911,35.5069,30200.0
2006-07-06 09:55:00,45.05,45.08,44.95,44.95,80900.0,35.499,35.5226,35.4202,35.4202,80900.0
2006-07-06 10:00:00,44.96,45.07,44.9,45.02,85600.0,35.4281,35.5147,35.3808,35.4753,85600.0
2006-07-06 10:05:00,45.02,45.05,44.95,45.05,112000.0,35.4753,35.499,35.4202,35.499,112000.0
2006-07-06 10:10:00,45.06,45.1,45.04,45.1,57000.0,35.5069,35.5384,35.4911,35.5384,57000.0
2006-07-06 10:15:00,45.09,45.17,45.08,45.17,55800.0,35.5305,35.5935,35.5226,35.5935,55800.0
2006-07-06 10:20:00,45.16,45.2,45.13,45.17,85600.0,35.5857,35.6172,35.562,35.5935,85600.0
2006-07-06 10:25:00,45.17,45.33,45.16,45.27,278700.0,35.5935,35.7196,35.5857,35.6723,278700.0
2006-07-06 10:30:00,45.26,45.28,45.19,45.23,55800.0,35.6645,35.6802,35.6093,35.6408,55800.0
2006-07-06 10:35:00,45.22,45.35,45.22,45.33,40500.0,35.6329,35.7354,35.6329,35.7196,40500.0
2006-07-06 10:40:00,45.34,45.35,45.26,45.34,75100.0,35.7275,35.7354,35.6645,35.7275,75100.0
2006-07-06 10:45:00,45.3,45.35,45.27,45.27,69100.0,35.696,35.7354,35.6723,35.6723,69100.0
2006-07-06 10:50:00,45.27,45.31,45.22,45.3,42700.0,35.6723,35.7039,35.6329,35.696,42700.0
2006-07-06 10:55:00,45.3,45.35,45.3,45.32,99800.0,35.696,35.7354,35.696,35.7117,99800.0
2006-07-06 11:00:00,45.31,45.36,45.3,45.36,42100.0,35.7039,35.7433,35.696,35.7433,42100.0
2006-07-06 11:05:00,45.37,45.43,45.36,45.42,53000.0,35.7511,35.7984,35.7433,35.7905,53000.0
2006-07-06 11:10:00,45.41,45.56,45.4,45.56,71700.0,35.7827,35.9009,35.7748,35.9009,71700.0
2006-07-06 11:15:00,45.54,45.64,45.51,45.53,90700.0,35.8851,35.9639,35.8615,35.8772,90700.0
2006-07-06 11:20:00,45.51,45.52,45.42,45.43,38600.0,35.8615,35.8693,35.7905,35.7984,38600.0
2006-07-06 11:25:00,45.42,45.42,45.35,45.36,36400.0,35.7905,35.7905,35.7354,35.7433,36400.0
2006-07-06 11:30:00,45.35,45.37,45.32,45.33,35300.0,35.7354,35.7511,35.7117,35.7196,35300.0
2006-07-06 11:35:00,45.34,45.37,45.29,45.35,45500.0,35.7275,35.7511,35.6881,35.7354,45500.0
2006-07-06 11:40:00,45.35,45.36,45.33,45.36,27600.0,35.7354,35.7433,35.7196,35.7433,27600.0
2006-07-06 11:45:00,45.35,45.36,45.29,45.29,24000.0,35.7354,35.7433,35.6881,35.6881,24000.0
2006-07-06 11:50:00,45.29,45.33,45.25,45.25,40400.0,35.6881,35.7196,35.6566,35.6566,40400.0
2006-07-06 11:55:00,45.26,45.3,45.26,45.3,47000.0,35.6645,35.696,35.6645,35.696,47000.0
2006-07-06 12:00:00,45.3,45.37,45.29,45.34,41200.0,35.696,35.7511,35.6881,35.7275,41200.0
2006-07-06 12:05:00,45.34,45.37,45.31,45.34,33500.0,35.7275,35.7511,35.7039,35.7275,33500.0
2006-07-06 12:10:00,45.34,45.35,45.27,45.29,31700.0,35.7275,35.7354,35.6723,35.6881,31700.0
2006-07-06 12:15:00,45.28,45.28,45.21,45.26,59700.0,35.6802,35.6802,35.6251,35.6645,59700.0
2006-07-06 12:20:00,45.26,45.27,45.13,45.18,50500.0,35.6645,35.6723,35.562,35.6014,50500.0
2006-07-06 12:25:00,45.19,45.24,45.17,45.18,47500.0,35.6093,35.6487,35.5935,35.6014,47500.0
2006-07-06 12:30:00,45.16,45.16,45.13,45.15,18400.0,35.5857,35.5857,35.562,35.5778,18400.0
2006-07-06 12:35:00,45.15,45.19,45.15,45.18,18900.0,35.5778,35.6093,35.5778,35.6014,18900.0
2006-07-06 12:40:00,45.19,45.21,45.18,45.2,48200.0,35.6093,35.6251,35.6014,35.6172,48200.0
2006-07-06 12:45:00,45.21,45.24,45.16,45.19,221600.0,35.6251,35.6487,35.5857,35.6093,221600.0
2006-07-06 12:50:00,45.19,45.2,45.18,45.2,34200.0,35.6093,35.6172,35.6014,35.6172,34200.0
2006-07-06 12:55:00,45.2,45.21,45.02,45.03,123500.0,35.6172,35.6251,35.4753,35.4832,123500.0
2006-07-06 13:00:00,45.0,45.01,44.9,44.96,172500.0,35.4596,35.4675,35.3808,35.4281,172500.0
2006-07-06 13:05:00,44.96,44.96,44.91,44.92,58800.0,35.4281,35.4281,35.3887,35.3965,58800.0
2006-07-06 13:10:00,44.92,44.94,44.89,44.89,60900.0,35.3965,35.4123,35.3729,35.3729,60900.0
2006-07-06 13:15:00,44.89,44.9,44.85,44.86,20000.0,35.3729,35.3808,35.3414,35.3493,20000.0
2006-07-06 13:20:00,44.85,44.88,44.85,44.87,19500.0,35.3414,35.365,35.3414,35.3571,19500.0
2006-07-06 13:25:00,44.86,44.87,44.65,44.65,93200.0,35.3493,35.3571,35.1838,35.1838,93200.0
2006-07-06 13:30:00,44.66,44.68,44.66,44.67,42300.0,35.1917,35.2074,35.1917,35.1995,42300.0
2006-07-06 13:35:00,44.68,44.7,44.67,44.69,27000.0,35.2074,35.2232,35.1995,35.2153,27000.0
2006-07-06 13:40:00,44.7,44.78,44.7,44.74,60600.0,35.2232,35.2862,35.2232,35.2547,60600.0
2006-07-06 13:45:00,44.75,44.75,44.68,44.7,33300.0,35.2626,35.2626,35.2074,35.2232,33300.0
2006-07-06 13:50:00,44.7,44.71,44.67,44.67,23900.0,35.2232,35.2311,35.1995,35.1995,23900.0
2006-07-06 13:55:00,44.66,44.66,44.63,44.64,37300.0,35.1917,35.1917,35.168,35.1759,37300.0
2006-07-06 14:00:00,44.65,44.65,44.61,44.63,53000.0,35.1838,35.1838,35.1523,35.168,53000.0
2006-07-06 14:05:00,44.63,44.66,44.62,44.64,26500.0,35.168,35.1917,35.1601,35.1759,26500.0
2006-07-06 14:10:00,44.65,44.69,44.63,44.65,36500.0,35.1838,35.2153,35.168,35.1838,36500.0
2006-07-06 14:15:00,44.68,44.74,44.66,44.72,47500.0,35.2074,35.2547,35.1917,35.2389,47500.0
2006-07-06 14:20:00,44.72,44.79,44.72,44.79,63200.0,35.2389,35.2941,35.2389,35.2941,63200.0
2006-07-06 14:25:00,44.79,44.87,44.78,44.86,86800.0,35.2941,35.3571,35.2862,35.3493,86800.0
2006-07-06 14:30:00,44.86,44.93,44.75,44.76,73600.0,35.3493,35.4044,35.2626,35.2705,73600.0
2006-07-06 14:35:00,44.76,44.8,44.7,44.8,47200.0,35.2705,35.302,35.2232,35.302,47200.0
2006-07-06 14:40:00,44.79,44.83,44.75,44.75,60900.0,35.2941,35.3256,35.2626,35.2626,60900.0
2006-07-06 14:45:00,44.75,44.75,44.67,44.69,33500.0,35.2626,35.2626,35.1995,35.2153,33500.0
2006-07-06 14:50:00,44.7,44.71,44.67,44.69,19300.0,35.2232,35.2311,35.1995,35.2153,19300.0
2006-07-06 14:55:00,44.68,44.69,44.62,44.64,64400.0,35.2074,35.2153,35.1601,35.1759,64400.0
2006-07-06 15:00:00,44.63,44.68,44.63,44.68,45000.0,35.168,35.2074,35.168,35.2074,45000.0
2006-07-06 15:05:00,44.67,44.73,44.64,44.66,36800.0,35.1995,35.2468,35.1759,35.1917,36800.0
2006-07-06 15:10:00,44.67,44.68,44.63,44.68,44800.0,35.1995,35.2074,35.168,35.2074,44800.0
2006-07-06 15:15:00,44.68,44.68,44.54,44.54,54900.0,35.2074,35.2074,35.0971,35.0971,54900.0
2006-07-06 15:20:00,44.54,44.6,44.53,44.6,37300.0,35.0971,35.1444,35.0892,35.1444,37300.0
2006-07-06 15:25:00,44.59,44.66,44.56,44.6,51100.0,35.1365,35.1917,35.1129,35.1444,51100.0
2006-07-06 15:30:00,44.6,44.65,44.6,44.63,51300.0,35.1444,35.1838,35.1444,35.168,51300.0
2006-07-06 15:35:00,44.62,44.69,44.62,44.69,58800.0,35.1601,35.2153,35.1601,35.2153,58800.0
2006-07-06 15:40:00,44.7,44.77,44.67,44.77,64200.0,35.2232,35.2783,35.1995,35.2783,64200.0
2006-07-06 15:45:00,44.76,44.79,44.76,44.76,80900.0,35.2705,35.2941,35.2705,35.2705,80900.0
2006-07-06 15:50:00,44.76,44.86,44.76,44.8,123100.0,35.2705,35.3493,35.2705,35.302,123100.0
2006-07-06 15:55:00,44.8,44.8,44.73,44.77,82900.0,35.302,35.302,35.2468,35.2783,82900.0
2006-07-07 09:30:00,45.02,45.11,45.02,45.07,76700.0,35.4753,35.5463,35.4753,35.5147,76700.0
2006-07-07 09:35:00,45.07,45.19,45.02,45.13,90700.0,35.5147,35.6093,35.4753,35.562,90700.0
2006-07-07 09:40:00,45.12,45.24,45.05,45.22,125300.0,35.5541,35.6487,35.499,35.6329,125300.0
2006-07-07 09:45:00,45.21,45.23,45.05,45.07,109600.0,35.6251,35.6408,35.499,35.5147,109600.0
2006-07-07 09:50:00,45.05,45.2,45.04,45.13,52500.0,35.499,35.6172,35.4911,35.562,52500.0
2006-07-07 09:55:00,45.13,45.18,45.11,45.13,39700.0,35.562,35.6014,35.5463,35.562,39700.0
2006-07-07 10:00:00,45.15,45.22,45.13,45.17,32200.0,35.5778,35.6329,35.562,35.5935,32200.0
2006-07-07 10:05:00,45.17,45.23,45.17,45.22,58000.0,35.5935,35.6408,35.5935,35.6329,58000.0
2006-07-07 10:10:00,45.22,45.26,45.18,45.25,124500.0,35.6329,35.6645,35.6014,35.6566,124500.0
2006-07-07 10:15:00,45.25,45.28,45.22,45.25,65900.0,35.6566,35.6802,35.6329,35.6566,65900.0
2006-07-07 10:20:00,45.25,45.3,45.23,45.23,75300.0,35.6566,35.696,35.6408,35.6408,75300.0
2006-07-07 10:25:00,45.23,45.26,45.19,45.23,68900.0,35.6408,35.6645,35.6093,35.6408,68900.0
2006-07-07 10:30:00,45.23,45.24,45.13,45.13,66900.0,35.6408,35.6487,35.562,35.562,66900.0
2006-07-07 10:35:00,45.12,45.19,45.07,45.16,131000.0,35.5541,35.6093,35.5147,35.5857,131000.0
2006-07-07 10:40:00,45.15,45.2,45.12,45.18,72400.0,35.5778,35.6172,35.5541,35.6014,72400.0
2006-07-07 10:45:00,45.18,45.2,45.15,45.19,63000.0,35.6014,35.6172,35.5778,35.6093,63000.0
2006-07-07 10:50:00,45.2,45.25,45.17,45.2,156900.0,35.6172,35.6566,35.5935,35.6172,156900.0
2006-07-07 10:55:00,45.21,45.26,45.17,45.22,117800.0,35.6251,35.6645,35.5935,35.6329,117800.0
2006-07-07 11:00:00,45.2,45.21,45.11,45.15,53900.0,35.6172,35.6251,35.5463,35.5778,53900.0
2006-07-07 11:05:00,45.16,45.25,45.15,45.22,22500.0,35.5857,35.6566,35.5778,35.6329,22500.0
2006-07-07 11:10:00,45.23,45.25,45.19,45.23,17200.0,35.6408,35.6566,35.6093,35.6408,17200.0
2006-07-07 11:15:00,45.21,45.26,45.21,45.26,17500.0,35.6251,35.6645,35.6251,35.6645,17500.0
2006-07-07 11:20:00,45.27,45.32,45.25,45.28,43800.0,35.6723,35.7117,35.6566,35.6802,43800.0
2006-07-07 11:25:00,45.29,45.33,45.27,45.28,23700.0,35.6881,35.7196,35.6723,35.6802,23700.0
2006-07-07 11:30:00,45.27,45.3,45.2,45.25,113200.0,35.6723,35.696,35.6172,35.6566,113200.0
2006-07-07 11:35:00,45.25,45.4,45.25,45.37,114400.0,35.6566,35.7748,35.6566,35.7511,114400.0
2006-07-07 11:40:00,45.37,45.45,45.34,45.36,47300.0,35.7511,35.8142,35.7275,35.7433,47300.0
2006-07-07 11:45:00,45.34,45.36,45.31,45.33,14600.0,35.7275,35.7433,35.7039,35.7196,14600.0
2006-07-07 11:50:00,45.31,45.33,45.28,45.3,27600.0,35.7039,35.7196,35.6802,35.696,27600.0
2006-07-07 11:55:00,45.31,45.35,45.3,45.32,40800.0,35.7039,35.7354,35.696,35.7117,40800.0
2006-07-07 12:00:00,45.33,45.35,45.32,45.35,15400.0,35.7196,35.7354,35.7117,35.7354,15400.0
2006-07-07 12:05:00,45.35,45.36,45.31,45.36,19900.0,35.7354,35.7433,35.7039,35.7433,19900.0
2006-07-07 12:10:00,45.35,45.37,45.29,45.29,24800.0,35.7354,35.7511,35.6881,35.6881,24800.0
2006-07-07 12:15:00,45.29,45.32,45.27,45.31,20000.0,35.6881,35.7117,35.6723,35.7039,20000.0
2006-07-07 12:20:00,45.31,45.4,45.31,45.38,22500.0,35.7039,35.7748,35.7039,35.759,22500.0
2006-07-07 12:25:00,45.38,45.4,45.34,45.4,16300.0,35.759,35.7748,35.7275,35.7748,16300.0
2006-07-07 12:30:00,45.4,45.44,45.36,45.41,27600.0,35.7748,35.8063,35.7433,35.7827,27600.0
2006-07-07 12:35:00,45.41,45.5,45.41,45.48,60600.0,35.7827,35.8536,35.7827,35.8378,60600.0
2006-07-07 12:40:00,45.48,45.55,45.48,45.55,47000.0,35.8378,35.893,35.8378,35.893,47000.0
2006-07-07 12:45:00,45.54,45.59,45.42,45.45,38300.0,35.8851,35.9245,35.7905,35.8142,38300.0
2006-07-07 12:50:00,45.46,45.5,45.45,45.5,22800.0,35.8221,35.8536,35.8142,35.8536,22800.0
2006-07-07 12:55:00,45.49,45.49,45.42,45.42,34500.0,35.8457,35.8457,35.7905,35.7905,34500.0
2006-07-07 13:00:00,45.44,45.54,45.44,45.45,51600.0,35.8063,35.8851,35.8063,35.8142,51600.0
2006-07-07 13:05:00,45.46,45.54,45.46,45.51,36400.0,35.8221,35.8851,35.8221,35.8615,36400.0
2006-07-07 13:10:00,45.53,45.53,45.42,45.46,33800.0,35.8772,35.8772,35.7905,35.8221,33800.0
2006-07-07 13:15:00,45.46,45.46,45.35,45.37,24000.0,35.8221,35.8221,35.7354,35.7511,24000.0
2006-07-07 13:20:00,45.38,45.42,45.38,45.38,16600.0,35.759,35.7905,35.759,35.759,16600.0
2006-07-07 13:25:00,45.39,45.47,45.37,45.47,22300.0,35.7669,35.8299,35.7511,35.8299,22300.0
2006-07-07 13:30:00,45.45,45.45,45.34,45.45,83000.0,35.8142,35.8142,35.7275,35.8142,83000.0
2006-07-07 13:35:00,45.45,45.48,45.44,45.46,23100.0,35.8142,35.8378,35.8063,35.8221,23100.0
2006-07-07 13:40:00,45.46,45.48,45.44,45.46,22600.0,35.8221,35.8378,35.8063,35.8221,22600.0
2006-07-07 13:45:00,45.47,45.49,45.42,45.44,20400.0,35.8299,35.8457,35.7905,35.8063,20400.0
2006-07-07 13:50:00,45.44,45.44,45.41,45.42,11200.0,35.8063,35.8063,35.7827,35.7905,11200.0
2006-07-07 13:55:00,45.43,45.44,45.4,45.42,13500.0,35.7984,35.8063,35.7748,35.7905,13500.0
2006-07-07 14:00:00,45.42,45.45,45.4,45.43,13200.0,35.7905,35.8142,35.7748,35.7984,13200.0
2006-07-07 14:05:00,45.43,45.46,45.4,45.42,27100.0,35.7984,35.8221,35.7748,35.7905,27100.0
2006-07-07 14:10:00,45.42,45.47,45.42,45.47,16500.0,35.7905,35.8299,35.7905,35.8299,16500.0
2006-07-07 14:15:00,45.46,45.49,45.44,45.46,42300.0,35.8221,35.8457,35.8063,35.8221,42300.0
2006-07-07 14:20:00,45.44,45.46,45.42,45.45,42100.0,35.8063,35.8221,35.7905,35.8142,42100.0
2006-07-07 14:25:00,45.45,45.45,45.4,45.4,52300.0,35.8142,35.8142,35.7748,35.7748,52300.0
2006-07-07 14:30:00,45.4,45.4,45.34,45.35,23300.0,35.7748,35.7748,35.7275,35.7354,23300.0
2006-07-07 14:35:00,45.35,45.38,45.33,45.34,30100.0,35.7354,35.759,35.7196,35.7275,30100.0
2006-07-07 14:40:00,45.34,45.35,45.2,45.21,74200.0,35.7275,35.7354,35.6172,35.6251,74200.0
2006-07-07 14:45:00,45.22,45.29,45.18,45.29,60100.0,35.6329,35.6881,35.6014,35.6881,60100.0
2006-07-07 14:50:00,45.29,45.35,45.28,45.28,59000.0,35.6881,35.7354,35.6802,35.6802,59000.0
2006-07-07 14:55:00,45.28,45.28,45.15,45.19,58000.0,35.6802,35.6802,35.5778,35.6093,58000.0
2006-07-07 15:00:00,45.19,45.21,45.11,45.19,37300.0,35.6093,35.6251,35.5463,35.6093,37300.0
2006-07-07 15:05:00,45.18,45.21,45.14,45.2,32000.0,35.6014,35.6251,35.5699,35.6172,32000.0
2006-07-07 15:10:00,45.19,45.19,45.1,45.11,32600.0,35.6093,35.6093,35.5384,35.5463,32600.0
2006-07-07 15:15:00,45.12,45.16,45.12,45.12,52500.0,35.5541,35.5857,35.5541,35.5541,52500.0
2006-07-07 15:20:00,45.12,45.12,45.04,45.09,54000.0,35.5541,35.5541,35.4911,35.5305,54000.0
2006-07-07 15:25:00,45.09,45.09,45.01,45.02,27700.0,35.5305,35.5305,35.4675,35.4753,27700.0
2006-07-07 15:30:00,45.02,45.11,45.02,45.11,42000.0,35.4753,35.5463,35.4753,35.5463,42000.0
2006-07-07 15:35:00,45.11,45.13,45.05,45.11,64500.0,35.5463,35.562,35.499,35.5463,64500.0
2006-07-07 15:40:00,45.11,45.35,45.1,45.33,102200.0,35.5463,35.7354,35.5384,35.7196,102200.0
2006-07-07 15:45:00,45.33,45.39,45.28,45.38,147300.0,35.7196,35.7669,35.6802,35.759,147300.0
2006-07-07 15:50:00,45.38,45.41,45.3,45.3,175100.0,35.759,35.7827,35.696,35.696,175100.0
2006-07-07 15:55:00,45.31,45.37,45.28,45.34,235800.0,35.7039,35.7511,35.6802,35.7275,235800.0
2006-07-10 09:30:00,45.45,45.66,45.45,45.64,76500.0,35.8142,35.9797,35.8142,35.9639,76500.0
2006-07-10 09:35:00,45.66,45.95,45.65,45.95,106700.0,35.9797,36.2082,35.9718,36.2082,106700.0
2006-07-10 09:40:00,45.95,46.0,45.82,45.88,73200.0,36.2082,36.2476,36.1057,36.153,73200.0
2006-07-10 09:45:00,45.88,45.99,45.86,45.89,60400.0,36.153,36.2397,36.1372,36.1609,60400.0
2006-07-10 09:50:00,45.89,46.05,45.89,46.05,71900.0,36.1609,36.287,36.1609,36.287,71900.0
2006-07-10 09:55:00,46.04,46.19,45.97,46.09,135000.0,36.2791,36.3973,36.2239,36.3185,135000.0
2006-07-10 10:00:00,46.1,46.25,46.08,46.25,162500.0,36.3264,36.4446,36.3106,36.4446,162500.0
2006-07-10 10:05:00,46.25,46.41,46.21,46.32,138200.0,36.4446,36.5706,36.413,36.4997,138200.0
2006-07-10 10:10:00,46.33,46.34,46.28,46.3,167600.0,36.5076,36.5155,36.4682,36.484,167600.0
2006-07-10 10:15:00,46.29,46.31,45.97,46.03,338200.0,36.4761,36.4918,36.2239,36.2712,338200.0
2006-07-10 10:20:00,46.01,46.02,45.98,46.0,106300.0,36.2554,36.2633,36.2318,36.2476,106300.0
2006-07-10 10:25:00,46.0,46.21,45.99,46.16,116300.0,36.2476,36.413,36.2397,36.3736,116300.0
2006-07-10 10:30:00,46.17,46.26,46.17,46.25,137700.0,36.3815,36.4524,36.3815,36.4446,137700.0
2006-07-10 10:35:00,46.24,46.28,46.2,46.23,85500.0,36.4367,36.4682,36.4052,36.4288,85500.0
2006-07-10 10:40:00,46.23,46.32,46.21,46.32,75600.0,36.4288,36.4997,36.413,36.4997,75600.0
2006-07-10 10:45:00,46.32,46.34,46.26,46.34,75600.0,36.4997,36.5155,36.4524,36.5155,75600.0
2006-07-10 10:50:00,46.34,46.34,46.29,46.31,74900.0,36.5155,36.5155,36.4761,36.4918,74900.0
2006-07-10 10:55:00,46.32,46.32,46.22,46.3,61900.0,36.4997,36.4997,36.4209,36.484,61900.0
2006-07-10 11:00:00,46.31,46.34,46.28,46.32,92000.0,36.4918,36.5155,36.4682,36.4997,92000.0
2006-07-10 11:05:00,46.32,46.33,46.27,46.27,39300.0,36.4997,36.5076,36.4603,36.4603,39300.0
2006-07-10 11:10:00,46.26,46.29,46.2,46.21,40100.0,36.4524,36.4761,36.4052,36.413,40100.0
2006-07-10 11:15:00,46.21,46.22,46.11,46.16,63200.0,36.413,36.4209,36.3342,36.3736,63200.0
2006-07-10 11:20:00,46.15,46.18,46.15,46.16,44000.0,36.3658,36.3894,36.3658,36.3736,44000.0
2006-07-10 11:25:00,46.16,46.19,46.1,46.19,67700.0,36.3736,36.3973,36.3264,36.3973,67700.0
2006-07-10 11:30:00,46.17,46.19,46.12,46.17,52400.0,36.3815,36.3973,36.3421,36.3815,52400.0
2006-07-10 11:35:00,46.17,46.22,46.17,46.19,53900.0,36.3815,36.4209,36.3815,36.3973,53900.0
2006-07-10 11:40:00,46.16,46.19,46.15,46.18,55300.0,36.3736,36.3973,36.3658,36.3894,55300.0
2006-07-10 11:45:00,46.17,46.18,46.13,46.16,29700.0,36.3815,36.3894,36.35,36.3736,29700.0
2006-07-10 11:50:00,46.16,46.16,46.13,46.14,24300.0,36.3736,36.3736,36.35,36.3579,24300.0
2006-07-10 11:55:00,46.15,46.24,46.15,46.21,40700.0,36.3658,36.4367,36.3658,36.413,40700.0
2006-07-10 12:00:00,46.21,46.25,46.18,46.24,80700.0,36.413,36.4446,36.3894,36.4367,80700.0
2006-07-10 12:05:00,46.24,46.24,46.17,46.2,29900.0,36.4367,36.4367,36.3815,36.4052,29900.0
2006-07-10 12:10:00,46.2,46.23,46.18,46.18,37000.0,36.4052,36.4288,36.3894,36.3894,37000.0
2006-07-10 12:15:00,46.19,46.27,46.18,46.27,52400.0,36.3973,36.4603,36.3894,36.4603,52400.0
2006-07-10 12:20:00,46.26,46.32,46.22,46.31,62800.0,36.4524,36.4997,36.4209,36.4918,62800.0
2006-07-10 12:25:00,46.32,46.41,46.3,46.32,114600.0,36.4997,36.5706,36.484,36.4997,114600.0
2006-07-10 12:30:00,46.32,46.32,46.22,46.22,44800.0,36.4997,36.4997,36.4209,36.4209,44800.0
2006-07-10 12:35:00,46.23,46.3,46.2,46.3,55600.0,36.4288,36.484,36.4052,36.484,55600.0
2006-07-10 12:40:00,46.3,46.34,46.25,46.32,41300.0,36.484,36.5155,36.4446,36.4997,41300.0
2006-07-10 12:45:00,46.32,46.4,46.29,46.35,58100.0,36.4997,36.5628,36.4761,36.5234,58100.0
2006-07-10 12:50:00,46.36,46.4,46.33,46.35,80300.0,36.5312,36.5628,36.5076,36.5234,80300.0
2006-07-10 12:55:00,46.36,46.36,46.31,46.34,39000.0,36.5312,36.5312,36.4918,36.5155,39000.0
2006-07-10 13:00:00,46.34,46.42,46.33,46.41,52000.0,36.5155,36.5785,36.5076,36.5706,52000.0
2006-07-10 13:05:00,46.42,46.44,46.36,46.36,70200.0,36.5785,36.5943,36.5312,36.5312,70200.0
2006-07-10 13:10:00,46.36,46.37,46.31,46.36,45400.0,36.5312,36.5391,36.4918,36.5312,45400.0
2006-07-10 13:15:00,46.36,46.43,46.33,46.42,48600.0,36.5312,36.5864,36.5076,36.5785,48600.0
2006-07-10 13:20:00,46.41,46.44,46.36,46.43,38100.0,36.5706,36.5943,36.5312,36.5864,38100.0
2006-07-10 13:25:00,46.44,46.63,46.41,46.55,101500.0,36.5943,36.744,36.5706,36.681,101500.0
2006-07-10 13:30:00,46.54,46.6,46.41,46.57,102300.0,36.6731,36.7204,36.5706,36.6967,102300.0
2006-07-10 13:35:00,46.59,46.7,46.58,46.66,118000.0,36.7125,36.7992,36.7046,36.7676,118000.0
2006-07-10 13:40:00,46.66,46.75,46.62,46.72,109000.0,36.7676,36.8386,36.7361,36.8149,109000.0
2006-07-10 13:45:00,46.71,46.74,46.65,46.66,87200.0,36.807,36.8307,36.7598,36.7676,87200.0
2006-07-10 13:50:00,46.67,46.74,46.67,46.72,97700.0,36.7755,36.8307,36.7755,36.8149,97700.0
2006-07-10 13:55:00,46.71,46.75,46.69,46.74,76200.0,36.807,36.8386,36.7913,36.8307,76200.0
2006-07-10 14:00:00,46.73,46.74,46.62,46.64,130200.0,36.8228,36.8307,36.7361,36.7519,130200.0
2006-07-10 14:05:00,46.64,46.69,46.63,46.67,75100.0,36.7519,36.7913,36.744,36.7755,75100.0
2006-07-10 14:10:00,46.66,46.71,46.65,46.67,72300.0,36.7676,36.807,36.7598,36.7755,72300.0
2006-07-10 14:15:00,46.68,46.75,46.66,46.71,89800.0,36.7834,36.8386,36.7676,36.807,89800.0
2006-07-10 14:20:00,46.72,46.89,46.72,46.88,116700.0,36.8149,36.9489,36.8149,36.941,116700.0
2006-07-10 14:25:00,46.88,46.95,46.81,46.85,112600.0,36.941,36.9962,36.8858,36.9174,112600.0
2006-07-10 14:30:00,46.86,46.87,46.74,46.74,63400.0,36.9252,36.9331,36.8307,36.8307,63400.0
2006-07-10 14:35:00,46.74,46.83,46.73,46.81,93400.0,36.8307,36.9016,36.8228,36.8858,93400.0
2006-07-10 14:40:00,46.82,46.85,46.75,46.75,124400.0,36.8937,36.9174,36.8386,36.8386,124400.0
2006-07-10 14:45:00,46.76,46.76,46.7,46.7,108300.0,36.8464,36.8464,36.7992,36.7992,108300.0
2006-07-10 14:50:00,46.7,46.72,46.65,46.66,61800.0,36.7992,36.8149,36.7598,36.7676,61800.0
2006-07-10 14:55:00,46.67,46.67,46.56,46.56,93700.0,36.7755,36.7755,36.6888,36.6888,93700.0
2006-07-10 15:00:00,46.56,46.58,46.48,46.5,112300.0,36.6888,36.7046,36.6258,36.6416,112300.0
2006-07-10 15:05:00,46.5,46.58,46.5,46.57,43900.0,36.6416,36.7046,36.6416,36.6967,43900.0
2006-07-10 15:10:00,46.57,46.65,46.55,46.62,97300.0,36.6967,36.7598,36.681,36.7361,97300.0
2006-07-10 15:15:00,46.62,46.62,46.55,46.56,53000.0,36.7361,36.7361,36.681,36.6888,53000.0
2006-07-10 15:20:00,46.57,46.67,46.56,46.64,66500.0,36.6967,36.7755,36.6888,36.7519,66500.0
2006-07-10 15:25:00,46.65,46.69,46.63,46.65,58900.0,36.7598,36.7913,36.744,36.7598,58900.0
2006-07-10 15:30:00,46.66,46.8,46.66,46.76,105200.0,36.7676,36.878,36.7676,36.8464,105200.0
2006-07-10 15:35:00,46.76,46.91,46.73,46.87,167800.0,36.8464,36.9646,36.8228,36.9331,167800.0
2006-07-10 15:40:00,46.86,46.9,46.81,46.85,137700.0,36.9252,36.9568,36.8858,36.9174,137700.0
2006-07-10 15:45:00,46.85,46.85,46.75,46.82,182900.0,36.9174,36.9174,36.8386,36.8937,182900.0
2006-07-10 15:50:00,46.82,46.93,46.82,46.85,165800.0,36.8937,36.9804,36.8937,36.9174,165800.0
2006-07-10 15:55:00,46.85,46.87,46.84,46.85,160400.0,36.9174,36.9331,36.9095,36.9174,160400.0
2006-07-11 09:30:00,46.94,47.2,46.9,47.2,250800.0,36.9883,37.1932,36.9568,37.1932,250800.0
2006-07-11 09:35:00,47.2,47.3,47.13,47.26,176000.0,37.1932,37.272,37.138,37.2404,176000.0
2006-07-11 09:40:00,47.26,47.33,47.26,47.3,140300.0,37.2404,37.2956,37.2404,37.272,140300.0
2006-07-11 09:45:00,47.31,47.56,47.29,47.51,211000.0,37.2798,37.4768,37.2641,37.4374,211000.0
2006-07-11 09:50:00,47.56,47.56,47.33,47.46,180200.0,37.4768,37.4768,37.2956,37.398,180200.0
2006-07-11 09:55:00,47.45,47.69,47.43,47.65,175000.0,37.3902,37.5793,37.3744,37.5478,175000.0
2006-07-11 10:00:00,47.64,47.89,47.56,47.88,489400.0,37.5399,37.7369,37.4768,37.729,489400.0
2006-07-11 10:05:00,47.89,47.95,47.8,47.81,358400.0,37.7369,37.7841,37.666,37.6738,358400.0
2006-07-11 10:10:00,47.8,47.91,47.75,47.89,152800.0,37.666,37.7526,37.6266,37.7369,152800.0
2006-07-11 10:15:00,47.89,48.16,47.88,48.14,373100.0,37.7369,37.9496,37.729,37.9339,373100.0
2006-07-11 10:20:00,48.15,48.87,48.11,48.7,530500.0,37.9417,38.5091,37.9102,38.3751,530500.0
2006-07-11 10:25:00,48.71,48.86,48.61,48.64,514700.0,38.383,38.5012,38.3042,38.3279,514700.0
2006-07-11 10:30:00,48.64,48.71,48.25,48.29,585300.0,38.3279,38.383,38.0205,38.0521,585300.0
2006-07-11 10:35:00,48.33,48.33,48.11,48.12,308900.0,38.0836,38.0836,37.9102,37.9181,308900.0
2006-07-11 10:40:00,48.11,48.31,48.11,48.12,268100.0,37.9102,38.0678,37.9102,37.9181,268100.0
2006-07-11 10:45:00,48.11,48.33,48.09,48.1,334400.0,37.9102,38.0836,37.8945,37.9023,334400.0
2006-07-11 10:50:00,48.1,48.11,48.0,48.05,320200.0,37.9023,37.9102,37.8235,37.8629,320200.0
2006-07-11 10:55:00,48.04,48.05,47.91,47.95,405600.0,37.8551,37.8629,37.7526,37.7841,405600.0
2006-07-11 11:00:00,47.96,48.23,47.94,48.18,321900.0,37.792,38.0048,37.7763,37.9654,321900.0
2006-07-11 11:05:00,48.18,48.47,48.17,48.44,245200.0,37.9654,38.1939,37.9575,38.1703,245200.0
2006-07-11 11:10:00,48.44,48.55,48.35,48.35,379200.0,38.1703,38.2569,38.0993,38.0993,379200.0
2006-07-11 11:15:00,48.4,48.43,48.19,48.3,218900.0,38.1387,38.1624,37.9733,38.0599,218900.0
2006-07-11 11:20:00,48.29,48.39,48.25,48.39,149900.0,38.0521,38.1309,38.0205,38.1309,149900.0
2006-07-11 11:25:00,48.38,48.68,48.37,48.68,229200.0,38.123,38.3594,38.1151,38.3594,229200.0
2006-07-11 11:30:00,48.68,48.77,48.59,48.66,257600.0,38.3594,38.4303,38.2885,38.3436,257600.0
2006-07-11 11:35:00,48.66,48.92,48.65,48.87,279000.0,38.3436,38.5485,38.3357,38.5091,279000.0
2006-07-11 11:40:00,48.88,48.89,48.46,48.53,196700.0,38.517,38.5249,38.186,38.2412,196700.0
2006-07-11 11:45:00,48.45,48.51,48.25,48.41,130300.0,38.1781,38.2254,38.0205,38.1466,130300.0
2006-07-11 11:50:00,48.4,48.57,48.38,48.52,120200.0,38.1387,38.2727,38.123,38.2333,120200.0
2006-07-11 11:55:00,48.51,48.57,48.49,48.5,160200.0,38.2254,38.2727,38.2097,38.2175,160200.0
2006-07-11 12:00:00,48.5,48.54,48.39,48.4,108300.0,38.2175,38.2491,38.1309,38.1387,108300.0
2006-07-11 12:05:00,48.4,48.55,48.37,48.53,84900.0,38.1387,38.2569,38.1151,38.2412,84900.0
2006-07-11 12:10:00,48.53,48.59,48.51,48.57,71500.0,38.2412,38.2885,38.2254,38.2727,71500.0
2006-07-11 12:15:00,48.57,48.79,48.57,48.74,149600.0,38.2727,38.4461,38.2727,38.4067,149600.0
2006-07-11 12:20:00,48.75,48.84,48.72,48.74,173900.0,38.4145,38.4855,38.3909,38.4067,173900.0
2006-07-11 12:25:00,48.73,48.85,48.7,48.71,98700.0,38.3988,38.4933,38.3751,38.383,98700.0
2006-07-11 12:30:00,48.72,48.85,48.7,48.8,149300.0,38.3909,38.4933,38.3751,38.4539,149300.0
2006-07-11 12:35:00,48.8,48.95,48.73,48.74,213300.0,38.4539,38.5721,38.3988,38.4067,213300.0
2006-07-11 12:40:00,48.74,48.76,48.56,48.56,98700.0,38.4067,38.4224,38.2648,38.2648,98700.0
2006-07-11 12:45:00,48.55,48.77,48.52,48.71,129500.0,38.2569,38.4303,38.2333,38.383,129500.0
2006-07-11 12:50:00,48.72,48.78,48.66,48.7,96500.0,38.3909,38.4382,38.3436,38.3751,96500.0
2006-07-11 12:55:00,48.71,48.74,48.59,48.59,122400.0,38.383,38.4067,38.2885,38.2885,122400.0
2006-07-11 13:00:00,48.59,48.6,48.5,48.54,146300.0,38.2885,38.2963,38.2175,38.2491,146300.0
2006-07-11 13:05:00,48.55,48.7,48.53,48.58,138000.0,38.2569,38.3751,38.2412,38.2806,138000.0
2006-07-11 13:10:00,48.61,48.61,48.52,48.52,64900.0,38.3042,38.3042,38.2333,38.2333,64900.0
2006-07-11 13:15:00,48.51,48.56,48.43,48.53,71500.0,38.2254,38.2648,38.1624,38.2412,71500.0
2006-07-11 13:20:00,48.52,48.56,48.5,48.5,338900.0,38.2333,38.2648,38.2175,38.2175,338900.0
2006-07-11 13:25:00,48.5,48.5,48.44,48.46,38900.0,38.2175,38.2175,38.1703,38.186,38900.0
2006-07-11 13:30:00,48.47,48.49,48.42,48.45,35600.0,38.1939,38.2097,38.1545,38.1781,35600.0
2006-07-11 13:35:00,48.44,48.45,48.2,48.2,78500.0,38.1703,38.1781,37.9811,37.9811,78500.0
2006-07-11 13:40:00,48.21,48.5,48.15,48.28,113400.0,37.989,38.2175,37.9417,38.0442,113400.0
2006-07-11 13:45:00,48.26,48.28,48.1,48.22,131700.0,38.0284,38.0442,37.9023,37.9969,131700.0
2006-07-11 13:50:00,48.23,48.28,48.16,48.2,75600.0,38.0048,38.0442,37.9496,37.9811,75600.0
2006-07-11 13:55:00,48.21,48.27,48.11,48.19,142700.0,37.989,38.0363,37.9102,37.9733,142700.0
2006-07-11 14:00:00,48.18,48.24,48.16,48.2,258500.0,37.9654,38.0127,37.9496,37.9811,258500.0
2006-07-11 14:05:00,48.2,48.27,48.1,48.26,189000.0,37.9811,38.0363,37.9023,38.0284,189000.0
2006-07-11 14:10:00,48.27,48.59,48.25,48.5,179300.0,38.0363,38.2885,38.0205,38.2175,179300.0
2006-07-11 14:15:00,48.5,48.55,48.3,48.3,88600.0,38.2175,38.2569,38.0599,38.0599,88600.0
2006-07-11 14:20:00,48.31,48.41,48.28,48.28,63400.0,38.0678,38.1466,38.0442,38.0442,63400.0
2006-07-11 14:25:00,48.29,48.37,48.23,48.25,145700.0,38.0521,38.1151,38.0048,38.0205,145700.0
2006-07-11 14:30:00,48.27,48.27,48.2,48.23,95900.0,38.0363,38.0363,37.9811,38.0048,95900.0
2006-07-11 14:35:00,48.21,48.23,48.1,48.15,60800.0,37.989,38.0048,37.9023,37.9417,60800.0
2006-07-11 14:40:00,48.15,48.27,48.11,48.12,86800.0,37.9417,38.0363,37.9102,37.9181,86800.0
2006-07-11 14:45:00,48.1,48.2,48.1,48.2,140700.0,37.9023,37.9811,37.9023,37.9811,140700.0
2006-07-11 14:50:00,48.2,48.21,48.05,48.16,83700.0,37.9811,37.989,37.8629,37.9496,83700.0
2006-07-11 14:55:00,48.12,48.23,48.12,48.16,191000.0,37.9181,38.0048,37.9181,37.9496,191000.0
2006-07-11 15:00:00,48.16,48.18,48.07,48.07,81200.0,37.9496,37.9654,37.8787,37.8787,81200.0
2006-07-11 15:05:00,48.08,48.1,48.02,48.08,119300.0,37.8866,37.9023,37.8393,37.8866,119300.0
2006-07-11 15:10:00,48.07,48.3,48.06,48.3,101900.0,37.8787,38.0599,37.8708,38.0599,101900.0
2006-07-11 15:15:00,48.27,48.29,48.02,48.12,168700.0,38.0363,38.0521,37.8393,37.9181,168700.0
2006-07-11 15:20:00,48.12,48.19,48.1,48.12,155000.0,37.9181,37.9733,37.9023,37.9181,155000.0
2006-07-11 15:25:00,48.11,48.17,48.11,48.12,93900.0,37.9102,37.9575,37.9102,37.9181,93900.0
2006-07-11 15:30:00,48.12,48.13,48.05,48.08,99700.0,37.9181,37.926,37.8629,37.8866,99700.0
2006-07-11 15:35:00,48.08,48.12,48.07,48.11,197900.0,37.8866,37.9181,37.8787,37.9102,197900.0
2006-07-11 15:40:00,48.11,48.13,48.08,48.11,169300.0,37.9102,37.926,37.8866,37.9102,169300.0
2006-07-11 15:45:00,48.11,48.23,48.09,48.2,263500.0,37.9102,38.0048,37.8945,37.9811,263500.0
2006-07-11 15:50:00,48.2,48.29,48.16,48.2,190500.0,37.9811,38.0521,37.9496,37.9811,190500.0
2006-07-11 15:55:00,48.2,48.21,48.1,48.14,145300.0,37.9811,37.989,37.9023,37.9339,145300.0
2006-07-12 09:30:00,48.39,48.46,48.07,48.2,184500.0,38.1309,38.186,37.8787,37.9811,184500.0
2006-07-12 09:35:00,48.21,48.7,48.14,48.41,165700.0,37.989,38.3751,37.9339,38.1466,165700.0
2006-07-12 09:40:00,48.41,48.94,48.35,48.7,269200.0,38.1466,38.5643,38.0993,38.3751,269200.0
2006-07-12 09:45:00,48.7,48.81,48.47,48.64,176000.0,38.3751,38.4618,38.1939,38.3279,176000.0
2006-07-12 09:50:00,48.6,48.67,48.34,48.52,107400.0,38.2963,38.3515,38.0915,38.2333,107400.0
2006-07-12 09:55:00,48.53,48.57,48.37,48.45,107100.0,38.2412,38.2727,38.1151,38.1781,107100.0
2006-07-12 10:00:00,48.42,48.45,48.26,48.35,108300.0,38.1545,38.1781,38.0284,38.0993,108300.0
2006-07-12 10:05:00,48.34,48.55,48.31,48.38,100500.0,38.0915,38.2569,38.0678,38.123,100500.0
2006-07-12 10:10:00,48.38,48.48,48.27,48.45,52400.0,38.123,38.2018,38.0363,38.1781,52400.0
2006-07-12 10:15:00,48.43,48.43,48.26,48.35,52200.0,38.1624,38.1624,38.0284,38.0993,52200.0
2006-07-12 10:20:00,48.35,48.36,48.26,48.34,62200.0,38.0993,38.1072,38.0284,38.0915,62200.0
2006-07-12 10:25:00,48.35,48.39,48.29,48.33,71100.0,38.0993,38.1309,38.0521,38.0836,71100.0
2006-07-12 10:30:00,48.33,48.34,48.11,48.16,52500.0,38.0836,38.0915,37.9102,37.9496,52500.0
2006-07-12 10:35:00,48.16,48.25,48.11,48.15,115400.0,37.9496,38.0205,37.9102,37.9417,115400.0
2006-07-12 10:40:00,48.16,48.33,48.11,48.16,96200.0,37.9496,38.0836,37.9102,37.9496,96200.0
2006-07-12 10:45:00,48.15,48.24,48.01,48.05,71600.0,37.9417,38.0127,37.8314,37.8629,71600.0
2006-07-12 10:50:00,48.05,48.1,48.0,48.04,105400.0,37.8629,37.9023,37.8235,37.8551,105400.0
2006-07-12 10:55:00,48.02,48.05,47.91,47.98,70000.0,37.8393,37.8629,37.7526,37.8078,70000.0
2006-07-12 11:00:00,47.96,48.03,47.88,48.02,52300.0,37.792,37.8472,37.729,37.8393,52300.0
2006-07-12 11:05:00,48.03,48.08,48.0,48.02,57400.0,37.8472,37.8866,37.8235,37.8393,57400.0
2006-07-12 11:10:00,48.01,48.05,47.97,48.0,45100.0,37.8314,37.8629,37.7999,37.8235,45100.0
2006-07-12 11:15:00,48.0,48.0,47.87,47.89,41400.0,37.8235,37.8235,37.7211,37.7369,41400.0
2006-07-12 11:20:00,47.89,47.95,47.89,47.94,38400.0,37.7369,37.7841,37.7369,37.7763,38400.0
2006-07-12 11:25:00,47.92,47.92,47.84,47.85,45500.0,37.7605,37.7605,37.6975,37.7054,45500.0
2006-07-12 11:30:00,47.85,47.94,47.85,47.94,42700.0,37.7054,37.7763,37.7054,37.7763,42700.0
2006-07-12 11:35:00,47.95,48.02,47.93,47.96,55100.0,37.7841,37.8393,37.7684,37.792,55100.0
2006-07-12 11:40:00,47.95,47.95,47.9,47.91,45200.0,37.7841,37.7841,37.7448,37.7526,45200.0
2006-07-12 11:45:00,47.91,47.94,47.91,47.92,23700.0,37.7526,37.7763,37.7526,37.7605,23700.0
2006-07-12 11:50:00,47.93,47.98,47.92,47.93,28200.0,37.7684,37.8078,37.7605,37.7684,28200.0
2006-07-12 11:55:00,47.93,47.94,47.9,47.93,175500.0,37.7684,37.7763,37.7448,37.7684,175500.0
2006-07-12 12:00:00,47.93,48.0,47.92,47.93,41000.0,37.7684,37.8235,37.7605,37.7684,41000.0
2006-07-12 12:05:00,47.94,48.03,47.93,48.03,58800.0,37.7763,37.8472,37.7684,37.8472,58800.0
2006-07-12 12:10:00,48.02,48.08,48.01,48.06,34700.0,37.8393,37.8866,37.8314,37.8708,34700.0
2006-07-12 12:15:00,48.04,48.05,47.99,48.0,33700.0,37.8551,37.8629,37.8157,37.8235,33700.0
2006-07-12 12:20:00,48.0,48.0,47.85,47.95,53600.0,37.8235,37.8235,37.7054,37.7841,53600.0
2006-07-12 12:25:00,47.97,47.97,47.86,47.91,30300.0,37.7999,37.7999,37.7132,37.7526,30300.0
2006-07-12 12:30:00,47.91,48.02,47.9,48.02,17600.0,37.7526,37.8393,37.7448,37.8393,17600.0
2006-07-12 12:35:00,48.02,48.06,47.92,47.95,37100.0,37.8393,37.8708,37.7605,37.7841,37100.0
2006-07-12 12:40:00,47.95,47.97,47.9,47.9,14300.0,37.7841,37.7999,37.7448,37.7448,14300.0
2006-07-12 12:45:00,47.89,47.99,47.83,47.99,31300.0,37.7369,37.8157,37.6896,37.8157,31300.0
2006-07-12 12:50:00,47.99,47.99,47.92,47.94,32900.0,37.8157,37.8157,37.7605,37.7763,32900.0
2006-07-12 12:55:00,47.94,47.94,47.88,47.9,18100.0,37.7763,37.7763,37.729,37.7448,18100.0
2006-07-12 13:00:00,47.9,47.9,47.78,47.9,40000.0,37.7448,37.7448,37.6502,37.7448,40000.0
2006-07-12 13:05:00,47.91,47.96,47.82,47.95,55700.0,37.7526,37.792,37.6817,37.7841,55700.0
2006-07-12 13:10:00,47.95,47.97,47.9,47.95,20600.0,37.7841,37.7999,37.7448,37.7841,20600.0
2006-07-12 13:15:00,47.96,47.97,47.88,47.89,25300.0,37.792,37.7999,37.729,37.7369,25300.0
2006-07-12 13:20:00,47.89,48.0,47.88,48.0,56900.0,37.7369,37.8235,37.729,37.8235,56900.0
2006-07-12 13:25:00,48.0,48.03,47.93,47.97,37700.0,37.8235,37.8472,37.7684,37.7999,37700.0
2006-07-12 13:30:00,47.95,48.01,47.94,48.0,31200.0,37.7841,37.8314,37.7763,37.8235,31200.0
2006-07-12 13:35:00,48.0,48.04,47.99,48.02,33700.0,37.8235,37.8551,37.8157,37.8393,33700.0
2006-07-12 13:40:00,48.02,48.04,47.96,48.03,19900.0,37.8393,37.8551,37.792,37.8472,19900.0
2006-07-12 13:45:00,48.03,48.03,47.88,47.96,25900.0,37.8472,37.8472,37.729,37.792,25900.0
2006-07-12 13:50:00,47.95,48.01,47.87,47.98,55600.0,37.7841,37.8314,37.7211,37.8078,55600.0
2006-07-12 13:55:00,47.99,48.03,47.98,48.0,51400.0,37.8157,37.8472,37.8078,37.8235,51400.0
2006-07-12 14:00:00,48.02,48.05,47.98,48.03,122800.0,37.8393,37.8629,37.8078,37.8472,122800.0
2006-07-12 14:05:00,48.04,48.1,48.01,48.1,61300.0,37.8551,37.9023,37.8314,37.9023,61300.0
2006-07-12 14:10:00,48.09,48.1,48.0,48.06,311600.0,37.8945,37.9023,37.8235,37.8708,311600.0
2006-07-12 14:15:00,48.01,48.22,48.01,48.15,57700.0,37.8314,37.9969,37.8314,37.9417,57700.0
2006-07-12 14:20:00,48.16,48.2,48.11,48.15,120200.0,37.9496,37.9811,37.9102,37.9417,120200.0
2006-07-12 14:25:00,48.16,48.21,48.15,48.16,56500.0,37.9496,37.989,37.9417,37.9496,56500.0
2006-07-12 14:30:00,48.17,48.22,48.13,48.14,215600.0,37.9575,37.9969,37.926,37.9339,215600.0
2006-07-12 14:35:00,48.15,48.17,48.09,48.16,132100.0,37.9417,37.9575,37.8945,37.9496,132100.0
2006-07-12 14:40:00,48.16,48.19,48.13,48.13,65200.0,37.9496,37.9733,37.926,37.926,65200.0
2006-07-12 14:45:00,48.13,48.15,48.11,48.14,58400.0,37.926,37.9417,37.9102,37.9339,58400.0
2006-07-12 14:50:00,48.13,48.14,48.12,48.13,59200.0,37.926,37.9339,37.9181,37.926,59200.0
2006-07-12 14:55:00,48.13,48.14,48.1,48.11,153800.0,37.926,37.9339,37.9023,37.9102,153800.0
2006-07-12 15:00:00,48.12,48.15,48.11,48.13,153000.0,37.9181,37.9417,37.9102,37.926,153000.0
2006-07-12 15:05:00,48.13,48.15,48.12,48.15,120400.0,37.926,37.9417,37.9181,37.9417,120400.0
2006-07-12 15:10:00,48.15,48.25,48.14,48.15,280500.0,37.9417,38.0205,37.9339,37.9417,280500.0
2006-07-12 15:15:00,48.15,48.19,48.11,48.13,82200.0,37.9417,37.9733,37.9102,37.926,82200.0
2006-07-12 15:20:00,48.13,48.17,48.13,48.17,79900.0,37.926,37.9575,37.926,37.9575,79900.0
2006-07-12 15:25:00,48.17,48.19,48.12,48.12,73700.0,37.9575,37.9733,37.9181,37.9181,73700.0
2006-07-12 15:30:00,48.12,48.15,48.11,48.13,63200.0,37.9181,37.9417,37.9102,37.926,63200.0
2006-07-12 15:35:00,48.13,48.15,48.11,48.13,66300.0,37.926,37.9417,37.9102,37.926,66300.0
2006-07-12 15:40:00,48.14,48.14,48.1,48.13,126300.0,37.9339,37.9339,37.9023,37.926,126300.0
2006-07-12 15:45:00,48.12,48.14,48.08,48.11,137700.0,37.9181,37.9339,37.8866,37.9102,137700.0
2006-07-12 15:50:00,48.11,48.11,48.0,48.04,118300.0,37.9102,37.9102,37.8235,37.8551,118300.0
2006-07-12 15:55:00,48.05,48.14,48.04,48.12,147000.0,37.8629,37.9339,37.8551,37.9181,147000.0
2006-07-13 09:30:00,48.07,48.12,47.82,47.95,145600.0,37.8787,37.9181,37.6817,37.7841,145600.0
2006-07-13 09:35:00,47.86,48.16,47.83,48.06,110800.0,37.7132,37.9496,37.6896,37.8708,110800.0
2006-07-13 09:40:00,48.05,48.19,47.89,47.9,77100.0,37.8629,37.9733,37.7369,37.7448,77100.0
2006-07-13 09:45:00,47.89,48.18,47.88,48.17,64100.0,37.7369,37.9654,37.729,37.9575,64100.0
2006-07-13 09:50:00,48.16,48.22,48.12,48.13,127200.0,37.9496,37.9969,37.9181,37.926,127200.0
2006-07-13 09:55:00,48.13,48.2,48.0,48.01,117600.0,37.926,37.9811,37.8235,37.8314,117600.0
2006-07-13 10:00:00,48.01,48.05,47.91,47.93,141400.0,37.8314,37.8629,37.7526,37.7684,141400.0
2006-07-13 10:05:00,47.94,48.05,47.93,47.98,112800.0,37.7763,37.8629,37.7684,37.8078,112800.0
2006-07-13 10:10:00,47.98,47.98,47.95,47.98,53600.0,37.8078,37.8078,37.7841,37.8078,53600.0
2006-07-13 10:15:00,47.98,48.13,47.96,48.01,62600.0,37.8078,37.926,37.792,37.8314,62600.0
2006-07-13 10:20:00,48.01,48.11,47.95,48.05,89100.0,37.8314,37.9102,37.7841,37.8629,89100.0
2006-07-13 10:25:00,48.05,48.18,48.03,48.14,42800.0,37.8629,37.9654,37.8472,37.9339,42800.0
2006-07-13 10:30:00,48.13,48.48,48.13,48.45,108000.0,37.926,38.2018,37.926,38.1781,108000.0
2006-07-13 10:35:00,48.46,48.5,48.39,48.5,132600.0,38.186,38.2175,38.1309,38.2175,132600.0
2006-07-13 10:40:00,48.5,48.74,48.5,48.64,134500.0,38.2175,38.4067,38.2175,38.3279,134500.0
2006-07-13 10:45:00,48.65,48.65,48.5,48.59,101300.0,38.3357,38.3357,38.2175,38.2885,101300.0
2006-07-13 10:50:00,48.58,48.62,48.47,48.49,106700.0,38.2806,38.3121,38.1939,38.2097,106700.0
2006-07-13 10:55:00,48.47,48.49,48.36,48.37,84800.0,38.1939,38.2097,38.1072,38.1151,84800.0
2006-07-13 11:00:00,48.37,48.37,48.22,48.29,51500.0,38.1151,38.1151,37.9969,38.0521,51500.0
2006-07-13 11:05:00,48.29,48.32,48.2,48.21,56600.0,38.0521,38.0757,37.9811,37.989,56600.0
2006-07-13 11:10:00,48.21,48.25,48.15,48.24,126600.0,37.989,38.0205,37.9417,38.0127,126600.0
2006-07-13 11:15:00,48.24,48.29,48.23,48.25,50700.0,38.0127,38.0521,38.0048,38.0205,50700.0
2006-07-13 11:20:00,48.26,48.38,48.26,48.38,50400.0,38.0284,38.123,38.0284,38.123,50400.0
2006-07-13 11:25:00,48.38,48.42,48.25,48.39,57100.0,38.123,38.1545,38.0205,38.1309,57100.0
2006-07-13 11:30:00,48.37,48.4,48.31,48.33,56400.0,38.1151,38.1387,38.0678,38.0836,56400.0
2006-07-13 11:35:00,48.32,48.5,48.28,48.37,209200.0,38.0757,38.2175,38.0442,38.1151,209200.0
2006-07-13 11:40:00,48.36,48.4,48.25,48.3,61600.0,38.1072,38.1387,38.0205,38.0599,61600.0
2006-07-13 11:45:00,48.3,48.31,48.17,48.18,30800.0,38.0599,38.0678,37.9575,37.9654,30800.0
2006-07-13 11:50:00,48.18,48.35,48.18,48.32,24600.0,37.9654,38.0993,37.9654,38.0757,24600.0
2006-07-13 11:55:00,48.32,48.38,48.27,48.28,44000.0,38.0757,38.123,38.0363,38.0442,44000.0
2006-07-13 12:00:00,48.28,48.4,48.24,48.24,31400.0,38.0442,38.1387,38.0127,38.0127,31400.0
2006-07-13 12:05:00,48.23,48.37,48.23,48.37,28000.0,38.0048,38.1151,38.0048,38.1151,28000.0
2006-07-13 12:10:00,48.37,48.37,48.25,48.25,44700.0,38.1151,38.1151,38.0205,38.0205,44700.0
2006-07-13 12:15:00,48.25,48.31,48.23,48.29,44600.0,38.0205,38.0678,38.0048,38.0521,44600.0
2006-07-13 12:20:00,48.3,48.31,48.23,48.27,34000.0,38.0599,38.0678,38.0048,38.0363,34000.0
2006-07-13 12:25:00,48.27,48.3,48.23,48.24,27200.0,38.0363,38.0599,38.0048,38.0127,27200.0
2006-07-13 12:30:00,48.25,48.28,48.21,48.28,32600.0,38.0205,38.0442,37.989,38.0442,32600.0
2006-07-13 12:35:00,48.27,48.3,48.27,48.29,16000.0,38.0363,38.0599,38.0363,38.0521,16000.0
2006-07-13 12:40:00,48.3,48.31,48.29,48.3,21000.0,38.0599,38.0678,38.0521,38.0599,21000.0
2006-07-13 12:45:00,48.3,48.31,48.25,48.25,28800.0,38.0599,38.0678,38.0205,38.0205,28800.0
2006-07-13 12:50:00,48.25,48.26,48.23,48.24,25100.0,38.0205,38.0284,38.0048,38.0127,25100.0
2006-07-13 12:55:00,48.24,48.25,48.21,48.24,21700.0,38.0127,38.0205,37.989,38.0127,21700.0
2006-07-13 13:00:00,48.24,48.26,48.11,48.13,36500.0,38.0127,38.0284,37.9102,37.926,36500.0
2006-07-13 13:05:00,48.13,48.13,48.05,48.05,32600.0,37.926,37.926,37.8629,37.8629,32600.0
2006-07-13 13:10:00,48.05,48.13,48.04,48.13,32200.0,37.8629,37.926,37.8551,37.926,32200.0
2006-07-13 13:15:00,48.11,48.14,48.07,48.08,38500.0,37.9102,37.9339,37.8787,37.8866,38500.0
2006-07-13 13:20:00,48.08,48.1,48.08,48.08,30800.0,37.8866,37.9023,37.8866,37.8866,30800.0
2006-07-13 13:25:00,48.1,48.11,48.04,48.1,29300.0,37.9023,37.9102,37.8551,37.9023,29300.0
2006-07-13 13:30:00,48.11,48.17,48.04,48.16,43100.0,37.9102,37.9575,37.8551,37.9496,43100.0
2006-07-13 13:35:00,48.16,48.18,48.1,48.1,26200.0,37.9496,37.9654,37.9023,37.9023,26200.0
2006-07-13 13:40:00,48.1,48.13,48.07,48.11,27000.0,37.9023,37.926,37.8787,37.9102,27000.0
2006-07-13 13:45:00,48.11,48.14,48.03,48.03,46900.0,37.9102,37.9339,37.8472,37.8472,46900.0
2006-07-13 13:50:00,48.03,48.06,48.0,48.01,118400.0,37.8472,37.8708,37.8235,37.8314,118400.0
2006-07-13 13:55:00,48.02,48.05,47.96,48.05,91100.0,37.8393,37.8629,37.792,37.8629,91100.0
2006-07-13 14:00:00,48.05,48.06,48.0,48.03,30900.0,37.8629,37.8708,37.8235,37.8472,30900.0
2006-07-13 14:05:00,48.03,48.04,47.95,47.96,65400.0,37.8472,37.8551,37.7841,37.792,65400.0
2006-07-13 14:10:00,47.95,48.07,47.95,48.0,54900.0,37.7841,37.8787,37.7841,37.8235,54900.0
2006-07-13 14:15:00,48.01,48.08,48.0,48.08,33700.0,37.8314,37.8866,37.8235,37.8866,33700.0
2006-07-13 14:20:00,48.09,48.1,48.07,48.07,20900.0,37.8945,37.9023,37.8787,37.8787,20900.0
2006-07-13 14:25:00,48.08,48.08,47.99,48.08,39200.0,37.8866,37.8866,37.8157,37.8866,39200.0
2006-07-13 14:30:00,48.06,48.1,48.05,48.1,62300.0,37.8708,37.9023,37.8629,37.9023,62300.0
2006-07-13 14:35:00,48.1,48.16,48.07,48.09,57800.0,37.9023,37.9496,37.8787,37.8945,57800.0
2006-07-13 14:40:00,48.09,48.1,47.96,47.97,55100.0,37.8945,37.9023,37.792,37.7999,55100.0
2006-07-13 14:45:00,47.95,47.99,47.87,47.9,51000.0,37.7841,37.8157,37.7211,37.7448,51000.0
2006-07-13 14:50:00,47.9,47.93,47.82,47.83,64400.0,37.7448,37.7684,37.6817,37.6896,64400.0
2006-07-13 14:55:00,47.84,47.93,47.83,47.91,48100.0,37.6975,37.7684,37.6896,37.7526,48100.0
2006-07-13 15:00:00,47.9,47.91,47.81,47.85,79800.0,37.7448,37.7526,37.6738,37.7054,79800.0
2006-07-13 15:05:00,47.86,47.9,47.82,47.87,65100.0,37.7132,37.7448,37.6817,37.7211,65100.0
2006-07-13 15:10:00,47.87,47.92,47.83,47.92,40300.0,37.7211,37.7605,37.6896,37.7605,40300.0
2006-07-13 15:15:00,47.93,47.93,47.85,47.86,39400.0,37.7684,37.7684,37.7054,37.7132,39400.0
2006-07-13 15:20:00,47.87,47.91,47.85,47.86,87200.0,37.7211,37.7526,37.7054,37.7132,87200.0
2006-07-13 15:25:00,47.86,47.95,47.86,47.93,59300.0,37.7132,37.7841,37.7132,37.7684,59300.0
2006-07-13 15:30:00,47.93,48.0,47.9,47.99,62900.0,37.7684,37.8235,37.7448,37.8157,62900.0
2006-07-13 15:35:00,47.99,48.02,47.94,47.97,79900.0,37.8157,37.8393,37.7763,37.7999,79900.0
2006-07-13 15:40:00,47.97,47.99,47.94,47.98,81800.0,37.7999,37.8157,37.7763,37.8078,81800.0
2006-07-13 15:45:00,47.99,48.04,47.98,48.01,124200.0,37.8157,37.8551,37.8078,37.8314,124200.0
2006-07-13 15:50:00,48.01,48.16,48.0,48.12,181900.0,37.8314,37.9496,37.8235,37.9181,181900.0
2006-07-13 15:55:00,48.13,48.16,48.01,48.01,176100.0,37.926,37.9496,37.8314,37.8314,176100.0
2006-07-14 09:30:00,47.86,47.88,47.53,47.62,109100.0,37.7132,37.729,37.4532,37.5241,109100.0
2006-07-14 09:35:00,47.62,47.63,47.18,47.19,108600.0,37.5241,37.532,37.1774,37.1853,108600.0
2006-07-14 09:40:00,47.19,47.28,47.16,47.2,150800.0,37.1853,37.2562,37.1616,37.1932,150800.0
2006-07-14 09:45:00,47.2,47.25,47.12,47.21,99200.0,37.1932,37.2326,37.1301,37.201,99200.0
2006-07-14 09:50:00,47.23,47.32,47.15,47.19,97200.0,37.2168,37.2877,37.1538,37.1853,97200.0
2006-07-14 09:55:00,47.17,47.4,47.12,47.36,90800.0,37.1695,37.3508,37.1301,37.3192,90800.0
2006-07-14 10:00:00,47.38,47.49,47.29,47.34,77400.0,37.335,37.4217,37.2641,37.3035,77400.0
2006-07-14 10:05:00,47.33,47.39,47.18,47.33,55500.0,37.2956,37.3429,37.1774,37.2956,55500.0
2006-07-14 10:10:00,47.33,47.71,47.31,47.63,83300.0,37.2956,37.595,37.2798,37.532,83300.0
2006-07-14 10:15:00,47.65,47.91,47.64,47.84,84300.0,37.5478,37.7526,37.5399,37.6975,84300.0
2006-07-14 10:20:00,47.85,47.9,47.74,47.85,59000.0,37.7054,37.7448,37.6187,37.7054,59000.0
2006-07-14 10:25:00,47.86,47.86,47.59,47.75,55200.0,37.7132,37.7132,37.5005,37.6266,55200.0
2006-07-14 10:30:00,47.75,47.76,47.61,47.69,45200.0,37.6266,37.6344,37.5162,37.5793,45200.0
2006-07-14 10:35:00,47.71,47.74,47.61,47.7,46000.0,37.595,37.6187,37.5162,37.5872,46000.0
2006-07-14 10:40:00,47.69,47.82,47.64,47.82,31900.0,37.5793,37.6817,37.5399,37.6817,31900.0
2006-07-14 10:45:00,47.82,47.85,47.73,47.81,33600.0,37.6817,37.7054,37.6108,37.6738,33600.0
2006-07-14 10:50:00,47.82,47.87,47.66,47.7,53100.0,37.6817,37.7211,37.5556,37.5872,53100.0
2006-07-14 10:55:00,47.68,47.72,47.64,47.7,50800.0,37.5714,37.6029,37.5399,37.5872,50800.0
2006-07-14 11:00:00,47.71,47.72,47.54,47.55,102000.0,37.595,37.6029,37.4611,37.469,102000.0
2006-07-14 11:05:00,47.53,47.61,47.46,47.58,72300.0,37.4532,37.5162,37.398,37.4926,72300.0
2006-07-14 11:10:00,47.59,47.59,47.33,47.33,52600.0,37.5005,37.5005,37.2956,37.2956,52600.0
2006-07-14 11:15:00,47.33,47.38,47.3,47.36,54400.0,37.2956,37.335,37.272,37.3192,54400.0
2006-07-14 11:20:00,47.36,47.47,47.35,47.45,58200.0,37.3192,37.4059,37.3114,37.3902,58200.0
2006-07-14 11:25:00,47.45,47.57,47.43,47.51,76700.0,37.3902,37.4847,37.3744,37.4374,76700.0
2006-07-14 11:30:00,47.51,47.52,47.35,47.4,104000.0,37.4374,37.4453,37.3114,37.3508,104000.0
2006-07-14 11:35:00,47.39,47.48,47.35,47.43,27800.0,37.3429,37.4138,37.3114,37.3744,27800.0
2006-07-14 11:40:00,47.42,47.59,47.42,47.53,41600.0,37.3665,37.5005,37.3665,37.4532,41600.0
2006-07-14 11:45:00,47.53,47.53,47.43,47.44,31800.0,37.4532,37.4532,37.3744,37.3823,31800.0
2006-07-14 11:50:00,47.43,47.47,47.39,47.44,34900.0,37.3744,37.4059,37.3429,37.3823,34900.0
2006-07-14 11:55:00,47.44,47.52,47.4,47.41,37800.0,37.3823,37.4453,37.3508,37.3586,37800.0
2006-07-14 12:00:00,47.41,47.47,47.3,47.31,70100.0,37.3586,37.4059,37.272,37.2798,70100.0
2006-07-14 12:05:00,47.31,47.35,47.27,47.29,41200.0,37.2798,37.3114,37.2483,37.2641,41200.0
2006-07-14 12:10:00,47.29,47.3,47.2,47.22,29000.0,37.2641,37.272,37.1932,37.2089,29000.0
2006-07-14 12:15:00,47.23,47.3,47.23,47.29,22000.0,37.2168,37.272,37.2168,37.2641,22000.0
2006-07-14 12:20:00,47.29,47.32,47.26,47.29,37900.0,37.2641,37.2877,37.2404,37.2641,37900.0
2006-07-14 12:25:00,47.29,47.3,47.18,47.22,40400.0,37.2641,37.272,37.1774,37.2089,40400.0
2006-07-14 12:30:00,47.22,47.23,47.15,47.16,38700.0,37.2089,37.2168,37.1538,37.1616,38700.0
2006-07-14 12:35:00,47.16,47.26,47.16,47.2,66900.0,37.1616,37.2404,37.1616,37.1932,66900.0
2006-07-14 12:40:00,47.2,47.34,47.19,47.26,106100.0,37.1932,37.3035,37.1853,37.2404,106100.0
2006-07-14 12:45:00,47.25,47.44,47.25,47.36,43900.0,37.2326,37.3823,37.2326,37.3192,43900.0
2006-07-14 12:50:00,47.34,47.37,47.24,47.26,25700.0,37.3035,37.3271,37.2247,37.2404,25700.0
2006-07-14 12:55:00,47.25,47.31,47.24,47.24,31400.0,37.2326,37.2798,37.2247,37.2247,31400.0
2006-07-14 13:00:00,47.24,47.24,47.14,47.15,27000.0,37.2247,37.2247,37.1459,37.1538,27000.0
2006-07-14 13:05:00,47.15,47.19,47.13,47.16,41600.0,37.1538,37.1853,37.138,37.1616,41600.0
2006-07-14 13:10:00,47.14,47.2,47.14,47.18,17800.0,37.1459,37.1932,37.1459,37.1774,17800.0
2006-07-14 13:15:00,47.17,47.24,47.17,47.19,36300.0,37.1695,37.2247,37.1695,37.1853,36300.0
2006-07-14 13:20:00,47.19,47.27,47.15,47.27,40200.0,37.1853,37.2483,37.1538,37.2483,40200.0
2006-07-14 13:25:00,47.27,47.28,47.17,47.19,43500.0,37.2483,37.2562,37.1695,37.1853,43500.0
2006-07-14 13:30:00,47.18,47.18,47.03,47.04,75700.0,37.1774,37.1774,37.0592,37.0671,75700.0
2006-07-14 13:35:00,47.04,47.19,47.04,47.16,45600.0,37.0671,37.1853,37.0671,37.1616,45600.0
2006-07-14 13:40:00,47.16,47.17,46.98,47.0,67900.0,37.1616,37.1695,37.0198,37.0356,67900.0
2006-07-14 13:45:00,46.99,47.08,46.99,47.04,39900.0,37.0277,37.0986,37.0277,37.0671,39900.0
2006-07-14 13:50:00,47.04,47.22,47.04,47.2,47600.0,37.0671,37.2089,37.0671,37.1932,47600.0
2006-07-14 13:55:00,47.2,47.27,47.15,47.16,41100.0,37.1932,37.2483,37.1538,37.1616,41100.0
2006-07-14 14:00:00,47.15,47.15,47.04,47.08,27100.0,37.1538,37.1538,37.0671,37.0986,27100.0
2006-07-14 14:05:00,47.09,47.22,47.08,47.14,32000.0,37.1065,37.2089,37.0986,37.1459,32000.0
2006-07-14 14:10:00,47.14,47.17,47.09,47.14,51700.0,37.1459,37.1695,37.1065,37.1459,51700.0
2006-07-14 14:15:00,47.14,47.29,47.14,47.21,45300.0,37.1459,37.2641,37.1459,37.201,45300.0
2006-07-14 14:20:00,47.21,47.21,47.12,47.13,31600.0,37.201,37.201,37.1301,37.138,31600.0
2006-07-14 14:25:00,47.12,47.16,47.07,47.12,67900.0,37.1301,37.1616,37.0907,37.1301,67900.0
2006-07-14 14:30:00,47.11,47.15,47.06,47.07,44600.0,37.1222,37.1538,37.0828,37.0907,44600.0
2006-07-14 14:35:00,47.07,47.09,47.06,47.06,34000.0,37.0907,37.1065,37.0828,37.0828,34000.0
2006-07-14 14:40:00,47.06,47.1,46.97,47.08,79100.0,37.0828,37.1144,37.0119,37.0986,79100.0
2006-07-14 14:45:00,47.09,47.37,47.09,47.35,122100.0,37.1065,37.3271,37.1065,37.3114,122100.0
2006-07-14 14:50:00,47.35,47.42,47.31,47.41,73000.0,37.3114,37.3665,37.2798,37.3586,73000.0
2006-07-14 14:55:00,47.41,47.45,47.2,47.45,55200.0,37.3586,37.3902,37.1932,37.3902,55200.0
2006-07-14 15:00:00,47.47,47.58,47.44,47.45,78400.0,37.4059,37.4926,37.3823,37.3902,78400.0
2006-07-14 15:05:00,47.46,47.65,47.45,47.52,53000.0,37.398,37.5478,37.3902,37.4453,53000.0
2006-07-14 15:10:00,47.52,47.52,47.4,47.46,57300.0,37.4453,37.4453,37.3508,37.398,57300.0
2006-07-14 15:15:00,47.46,47.46,47.35,47.43,42400.0,37.398,37.398,37.3114,37.3744,42400.0
2006-07-14 15:20:00,47.43,47.48,47.39,47.41,109100.0,37.3744,37.4138,37.3429,37.3586,109100.0
2006-07-14 15:25:00,47.41,47.41,47.29,47.34,51400.0,37.3586,37.3586,37.2641,37.3035,51400.0
2006-07-14 15:30:00,47.33,47.42,47.33,47.38,37600.0,37.2956,37.3665,37.2956,37.335,37600.0
2006-07-14 15:35:00,47.39,47.48,47.31,47.48,70900.0,37.3429,37.4138,37.2798,37.4138,70900.0
2006-07-14 15:40:00,47.49,47.56,47.43,47.55,95300.0,37.4217,37.4768,37.3744,37.469,95300.0
2006-07-14 15:45:00,47.56,47.62,47.55,47.59,75200.0,37.4768,37.5241,37.469,37.5005,75200.0
2006-07-14 15:50:00,47.6,47.69,47.55,47.64,117200.0,37.5084,37.5793,37.469,37.5399,117200.0
2006-07-14 15:55:00,47.65,47.69,47.57,47.57,168700.0,37.5478,37.5793,37.4847,37.4847,168700.0
2006-07-17 09:30:00,47.32,47.51,47.27,47.51,111800.0,37.2877,37.4374,37.2483,37.4374,111800.0
2006-07-17 09:35:00,47.55,47.93,47.51,47.93,60700.0,37.469,37.7684,37.4374,37.7684,60700.0
2006-07-17 09:40:00,47.92,48.11,47.86,48.01,84500.0,37.7605,37.9102,37.7132,37.8314,84500.0
2006-07-17 09:45:00,47.99,48.22,47.97,48.2,64800.0,37.8157,37.9969,37.7999,37.9811,64800.0
2006-07-17 09:50:00,48.2,48.4,48.17,48.25,105900.0,37.9811,38.1387,37.9575,38.0205,105900.0
2006-07-17 09:55:00,48.28,48.28,48.05,48.23,135200.0,38.0442,38.0442,37.8629,38.0048,135200.0
2006-07-17 10:00:00,48.2,48.26,47.84,47.95,100500.0,37.9811,38.0284,37.6975,37.7841,100500.0
2006-07-17 10:05:00,47.93,48.16,47.85,47.88,100000.0,37.7684,37.9496,37.7054,37.729,100000.0
2006-07-17 10:10:00,47.88,47.95,47.78,47.93,132100.0,37.729,37.7841,37.6502,37.7684,132100.0
2006-07-17 10:15:00,47.96,47.96,47.83,47.85,67100.0,37.792,37.792,37.6896,37.7054,67100.0
2006-07-17 10:20:00,47.83,47.84,47.65,47.66,46500.0,37.6896,37.6975,37.5478,37.5556,46500.0
2006-07-17 10:25:00,47.67,47.85,47.5,47.52,85100.0,37.5635,37.7054,37.4296,37.4453,85100.0
2006-07-17 10:30:00,47.5,47.71,47.43,47.67,70100.0,37.4296,37.595,37.3744,37.5635,70100.0
2006-07-17 10:35:00,47.65,47.65,47.54,47.6,37800.0,37.5478,37.5478,37.4611,37.5084,37800.0
2006-07-17 10:40:00,47.6,47.77,47.57,47.73,53600.0,37.5084,37.6423,37.4847,37.6108,53600.0
2006-07-17 10:45:00,47.75,48.0,47.71,48.0,83200.0,37.6266,37.8235,37.595,37.8235,83200.0
2006-07-17 10:50:00,47.99,48.1,47.97,47.98,136700.0,37.8157,37.9023,37.7999,37.8078,136700.0
2006-07-17 10:55:00,47.99,48.07,47.9,48.0,92300.0,37.8157,37.8787,37.7448,37.8235,92300.0
2006-07-17 11:00:00,47.99,48.0,47.85,47.95,42000.0,37.8157,37.8235,37.7054,37.7841,42000.0
2006-07-17 11:05:00,47.96,47.99,47.88,47.95,45400.0,37.792,37.8157,37.729,37.7841,45400.0
2006-07-17 11:10:00,47.96,48.0,47.93,47.93,31500.0,37.792,37.8235,37.7684,37.7684,31500.0
2006-07-17 11:15:00,47.92,47.95,47.86,47.9,49400.0,37.7605,37.7841,37.7132,37.7448,49400.0
2006-07-17 11:20:00,47.91,47.98,47.9,47.93,46700.0,37.7526,37.8078,37.7448,37.7684,46700.0
2006-07-17 11:25:00,47.92,47.98,47.82,47.94,74000.0,37.7605,37.8078,37.6817,37.7763,74000.0
2006-07-17 11:30:00,47.95,47.95,47.75,47.8,212500.0,37.7841,37.7841,37.6266,37.666,212500.0
2006-07-17 11:35:00,47.81,47.9,47.78,47.85,58200.0,37.6738,37.7448,37.6502,37.7054,58200.0
2006-07-17 11:40:00,47.84,47.98,47.82,47.91,154000.0,37.6975,37.8078,37.6817,37.7526,154000.0
2006-07-17 11:45:00,47.91,47.93,47.85,47.93,43500.0,37.7526,37.7684,37.7054,37.7684,43500.0
2006-07-17 11:50:00,47.94,47.95,47.86,47.88,38600.0,37.7763,37.7841,37.7132,37.729,38600.0
2006-07-17 11:55:00,47.87,47.88,47.81,47.84,32400.0,37.7211,37.729,37.6738,37.6975,32400.0
2006-07-17 12:00:00,47.84,47.87,47.82,47.85,62400.0,37.6975,37.7211,37.6817,37.7054,62400.0
2006-07-17 12:05:00,47.86,47.87,47.85,47.87,22400.0,37.7132,37.7211,37.7054,37.7211,22400.0
2006-07-17 12:10:00,47.87,47.87,47.81,47.86,31200.0,37.7211,37.7211,37.6738,37.7132,31200.0
2006-07-17 12:15:00,47.85,47.96,47.85,47.96,32000.0,37.7054,37.792,37.7054,37.792,32000.0
2006-07-17 12:20:00,47.96,48.04,47.96,48.03,39200.0,37.792,37.8551,37.792,37.8472,39200.0
2006-07-17 12:25:00,48.02,48.06,47.97,48.03,28300.0,37.8393,37.8708,37.7999,37.8472,28300.0
2006-07-17 12:30:00,48.03,48.05,47.93,47.96,25600.0,37.8472,37.8629,37.7684,37.792,25600.0
2006-07-17 12:35:00,47.95,48.0,47.91,47.95,26600.0,37.7841,37.8235,37.7526,37.7841,26600.0
2006-07-17 12:40:00,47.95,47.97,47.91,47.93,53700.0,37.7841,37.7999,37.7526,37.7684,53700.0
2006-07-17 12:45:00,47.92,47.95,47.88,47.92,53500.0,37.7605,37.7841,37.729,37.7605,53500.0
2006-07-17 12:50:00,47.92,47.94,47.9,47.9,12200.0,37.7605,37.7763,37.7448,37.7448,12200.0
2006-07-17 12:55:00,47.92,47.96,47.9,47.94,18700.0,37.7605,37.792,37.7448,37.7763,18700.0
2006-07-17 13:00:00,47.95,47.99,47.9,47.92,43300.0,37.7841,37.8157,37.7448,37.7605,43300.0
2006-07-17 13:05:00,47.93,47.96,47.92,47.93,22800.0,37.7684,37.792,37.7605,37.7684,22800.0
2006-07-17 13:10:00,47.94,47.98,47.91,47.93,26400.0,37.7763,37.8078,37.7526,37.7684,26400.0
2006-07-17 13:15:00,47.95,48.1,47.94,48.1,39500.0,37.7841,37.9023,37.7763,37.9023,39500.0
2006-07-17 13:20:00,48.1,48.1,48.01,48.04,80700.0,37.9023,37.9023,37.8314,37.8551,80700.0
2006-07-17 13:25:00,48.04,48.13,48.04,48.06,40800.0,37.8551,37.926,37.8551,37.8708,40800.0
2006-07-17 13:30:00,48.08,48.08,48.01,48.04,34200.0,37.8866,37.8866,37.8314,37.8551,34200.0
2006-07-17 13:35:00,48.04,48.04,48.0,48.01,24200.0,37.8551,37.8551,37.8235,37.8314,24200.0
2006-07-17 13:40:00,48.02,48.08,48.01,48.07,34900.0,37.8393,37.8866,37.8314,37.8787,34900.0
2006-07-17 13:45:00,48.08,48.11,48.05,48.05,86900.0,37.8866,37.9102,37.8629,37.8629,86900.0
2006-07-17 13:50:00,48.05,48.12,48.05,48.12,58200.0,37.8629,37.9181,37.8629,37.9181,58200.0
2006-07-17 13:55:00,48.12,48.15,48.01,48.06,47800.0,37.9181,37.9417,37.8314,37.8708,47800.0
2006-07-17 14:00:00,48.07,48.1,48.01,48.05,57200.0,37.8787,37.9023,37.8314,37.8629,57200.0
2006-07-17 14:05:00,48.07,48.09,48.0,48.01,29900.0,37.8787,37.8945,37.8235,37.8314,29900.0
2006-07-17 14:10:00,48.01,48.07,48.0,48.05,44200.0,37.8314,37.8787,37.8235,37.8629,44200.0
2006-07-17 14:15:00,48.05,48.1,48.03,48.1,46200.0,37.8629,37.9023,37.8472,37.9023,46200.0
2006-07-17 14:20:00,48.1,48.1,47.98,47.98,51400.0,37.9023,37.9023,37.8078,37.8078,51400.0
2006-07-17 14:25:00,47.97,48.08,47.97,48.08,40400.0,37.7999,37.8866,37.7999,37.8866,40400.0
2006-07-17 14:30:00,48.07,48.12,47.98,48.0,30600.0,37.8787,37.9181,37.8078,37.8235,30600.0
2006-07-17 14:35:00,47.99,48.0,47.94,47.94,17900.0,37.8157,37.8235,37.7763,37.7763,17900.0
2006-07-17 14:40:00,47.95,47.96,47.77,47.78,42800.0,37.7841,37.792,37.6423,37.6502,42800.0
2006-07-17 14:45:00,47.78,47.94,47.77,47.84,42100.0,37.6502,37.7763,37.6423,37.6975,42100.0
2006-07-17 14:50:00,47.84,47.84,47.78,47.81,38900.0,37.6975,37.6975,37.6502,37.6738,38900.0
2006-07-17 14:55:00,47.82,47.84,47.78,47.8,41900.0,37.6817,37.6975,37.6502,37.666,41900.0
2006-07-17 15:00:00,47.8,47.91,47.8,47.87,26200.0,37.666,37.7526,37.666,37.7211,26200.0
2006-07-17 15:05:00,47.87,47.87,47.79,47.79,39000.0,37.7211,37.7211,37.6581,37.6581,39000.0
2006-07-17 15:10:00,47.79,47.83,47.77,47.83,48100.0,37.6581,37.6896,37.6423,37.6896,48100.0
2006-07-17 15:15:00,47.87,47.88,47.79,47.8,33900.0,37.7211,37.729,37.6581,37.666,33900.0
2006-07-17 15:20:00,47.8,47.82,47.69,47.69,62700.0,37.666,37.6817,37.5793,37.5793,62700.0
2006-07-17 15:25:00,47.69,47.8,47.69,47.75,60700.0,37.5793,37.666,37.5793,37.6266,60700.0
2006-07-17 15:30:00,47.75,47.76,47.68,47.72,59600.0,37.6266,37.6344,37.5714,37.6029,59600.0
2006-07-17 15:35:00,47.72,47.72,47.63,47.66,84900.0,37.6029,37.6029,37.532,37.5556,84900.0
2006-07-17 15:40:00,47.66,47.8,47.65,47.77,74300.0,37.5556,37.666,37.5478,37.6423,74300.0
2006-07-17 15:45:00,47.77,47.78,47.65,47.68,79900.0,37.6423,37.6502,37.5478,37.5714,79900.0
2006-07-17 15:50:00,47.68,47.71,47.59,47.62,115200.0,37.5714,37.595,37.5005,37.5241,115200.0
2006-07-17 15:55:00,47.61,47.64,47.57,47.6,82600.0,37.5162,37.5399,37.4847,37.5084,82600.0
2006-07-18 09:30:00,47.64,48.0,47.62,47.82,330700.0,37.5399,37.8235,37.5241,37.6817,330700.0
2006-07-18 09:35:00,47.86,48.28,47.83,48.22,146600.0,37.7132,38.0442,37.6896,37.9969,146600.0
2006-07-18 09:40:00,48.23,48.36,48.03,48.26,190200.0,38.0048,38.1072,37.8472,38.0284,190200.0
2006-07-18 09:45:00,48.26,48.39,48.23,48.24,181400.0,38.0284,38.1309,38.0048,38.0127,181400.0
2006-07-18 09:50:00,48.26,48.38,48.18,48.3,157900.0,38.0284,38.123,37.9654,38.0599,157900.0
2006-07-18 09:55:00,48.31,48.5,48.3,48.49,212600.0,38.0678,38.2175,38.0599,38.2097,212600.0
2006-07-18 10:00:00,48.49,48.81,48.48,48.66,245800.0,38.2097,38.4618,38.2018,38.3436,245800.0
2006-07-18 10:05:00,48.66,48.7,48.37,48.4,185500.0,38.3436,38.3751,38.1151,38.1387,185500.0
2006-07-18 10:10:00,48.41,48.41,48.26,48.32,173500.0,38.1466,38.1466,38.0284,38.0757,173500.0
2006-07-18 10:15:00,48.33,48.34,48.14,48.25,91500.0,38.0836,38.0915,37.9339,38.0205,91500.0
2006-07-18 10:20:00,48.26,48.3,48.17,48.17,76600.0,38.0284,38.0599,37.9575,37.9575,76600.0
2006-07-18 10:25:00,48.17,48.18,48.07,48.16,81900.0,37.9575,37.9654,37.8787,37.9496,81900.0
2006-07-18 10:30:00,48.17,48.18,48.0,48.0,128600.0,37.9575,37.9654,37.8235,37.8235,128600.0
2006-07-18 10:35:00,47.99,48.01,47.81,47.96,162600.0,37.8157,37.8314,37.6738,37.792,162600.0
2006-07-18 10:40:00,47.96,47.96,47.86,47.88,95600.0,37.792,37.792,37.7132,37.729,95600.0
2006-07-18 10:45:00,47.88,48.04,47.88,47.97,73600.0,37.729,37.8551,37.729,37.7999,73600.0
2006-07-18 10:50:00,47.97,47.97,47.86,47.87,59500.0,37.7999,37.7999,37.7132,37.7211,59500.0
2006-07-18 10:55:00,47.86,47.87,47.4,47.42,130800.0,37.7132,37.7211,37.3508,37.3665,130800.0
2006-07-18 11:00:00,47.41,47.51,47.38,47.47,141300.0,37.3586,37.4374,37.335,37.4059,141300.0
2006-07-18 11:05:00,47.47,47.66,47.46,47.66,94500.0,37.4059,37.5556,37.398,37.5556,94500.0
2006-07-18 11:10:00,47.65,47.76,47.61,47.69,91800.0,37.5478,37.6344,37.5162,37.5793,91800.0
2006-07-18 11:15:00,47.68,47.7,47.59,47.62,119200.0,37.5714,37.5872,37.5005,37.5241,119200.0
2006-07-18 11:20:00,47.62,47.73,47.61,47.73,102500.0,37.5241,37.6108,37.5162,37.6108,102500.0
2006-07-18 11:25:00,47.74,47.93,47.74,47.91,52200.0,37.6187,37.7684,37.6187,37.7526,52200.0
2006-07-18 11:30:00,47.93,48.08,47.93,48.07,77500.0,37.7684,37.8866,37.7684,37.8787,77500.0
2006-07-18 11:35:00,48.07,48.15,48.07,48.12,69100.0,37.8787,37.9417,37.8787,37.9181,69100.0
2006-07-18 11:40:00,48.13,48.25,48.12,48.2,91000.0,37.926,38.0205,37.9181,37.9811,91000.0
2006-07-18 11:45:00,48.2,48.22,48.19,48.19,80200.0,37.9811,37.9969,37.9733,37.9733,80200.0
2006-07-18 11:50:00,48.2,48.28,48.18,48.26,129000.0,37.9811,38.0442,37.9654,38.0284,129000.0
2006-07-18 11:55:00,48.26,48.27,48.16,48.16,109100.0,38.0284,38.0363,37.9496,37.9496,109100.0
2006-07-18 12:00:00,48.17,48.17,47.95,47.99,115600.0,37.9575,37.9575,37.7841,37.8157,115600.0
2006-07-18 12:05:00,47.99,48.05,47.91,47.92,79900.0,37.8157,37.8629,37.7526,37.7605,79900.0
2006-07-18 12:10:00,47.91,47.91,47.74,47.82,53500.0,37.7526,37.7526,37.6187,37.6817,53500.0
2006-07-18 12:15:00,47.82,48.02,47.82,48.02,82400.0,37.6817,37.8393,37.6817,37.8393,82400.0
2006-07-18 12:20:00,48.01,48.2,48.01,48.1,78900.0,37.8314,37.9811,37.8314,37.9023,78900.0
2006-07-18 12:25:00,48.1,48.16,48.09,48.16,36400.0,37.9023,37.9496,37.8945,37.9496,36400.0
2006-07-18 12:30:00,48.15,48.16,48.09,48.1,66200.0,37.9417,37.9496,37.8945,37.9023,66200.0
2006-07-18 12:35:00,48.1,48.11,48.09,48.1,34800.0,37.9023,37.9102,37.8945,37.9023,34800.0
2006-07-18 12:40:00,48.1,48.18,48.09,48.11,58100.0,37.9023,37.9654,37.8945,37.9102,58100.0
2006-07-18 12:45:00,48.11,48.33,48.1,48.15,68000.0,37.9102,38.0836,37.9023,37.9417,68000.0
2006-07-18 12:50:00,48.15,48.16,48.1,48.11,80800.0,37.9417,37.9496,37.9023,37.9102,80800.0
2006-07-18 12:55:00,48.09,48.14,48.04,48.07,140900.0,37.8945,37.9339,37.8551,37.8787,140900.0
2006-07-18 13:00:00,48.08,48.08,48.01,48.05,66400.0,37.8866,37.8866,37.8314,37.8629,66400.0
2006-07-18 13:05:00,48.05,48.05,48.01,48.02,46600.0,37.8629,37.8629,37.8314,37.8393,46600.0
2006-07-18 13:10:00,48.02,48.04,47.98,47.98,130300.0,37.8393,37.8551,37.8078,37.8078,130300.0
2006-07-18 13:15:00,47.98,47.98,47.79,47.81,67200.0,37.8078,37.8078,37.6581,37.6738,67200.0
2006-07-18 13:20:00,47.81,47.81,47.7,47.81,111400.0,37.6738,37.6738,37.5872,37.6738,111400.0
2006-07-18 13:25:00,47.81,47.88,47.8,47.86,92300.0,37.6738,37.729,37.666,37.7132,92300.0
2006-07-18 13:30:00,47.86,47.89,47.55,47.59,89900.0,37.7132,37.7369,37.469,37.5005,89900.0
2006-07-18 13:35:00,47.6,47.68,47.56,47.64,150300.0,37.5084,37.5714,37.4768,37.5399,150300.0
2006-07-18 13:40:00,47.63,47.64,47.51,47.57,84000.0,37.532,37.5399,37.4374,37.4847,84000.0
2006-07-18 13:45:00,47.57,47.7,47.57,47.7,109200.0,37.4847,37.5872,37.4847,37.5872,109200.0
2006-07-18 13:50:00,47.72,47.72,47.5,47.52,52600.0,37.6029,37.6029,37.4296,37.4453,52600.0
2006-07-18 13:55:00,47.52,47.59,47.45,47.48,90000.0,37.4453,37.5005,37.3902,37.4138,90000.0
2006-07-18 14:00:00,47.49,47.65,47.45,47.59,105500.0,37.4217,37.5478,37.3902,37.5005,105500.0
2006-07-18 14:05:00,47.59,47.61,47.49,47.52,106900.0,37.5005,37.5162,37.4217,37.4453,106900.0
2006-07-18 14:10:00,47.51,47.58,47.5,47.52,86400.0,37.4374,37.4926,37.4296,37.4453,86400.0
2006-07-18 14:15:00,47.52,47.67,47.51,47.67,71300.0,37.4453,37.5635,37.4374,37.5635,71300.0
2006-07-18 14:20:00,47.7,47.77,47.57,47.62,73100.0,37.5872,37.6423,37.4847,37.5241,73100.0
2006-07-18 14:25:00,47.62,47.65,47.54,47.65,103000.0,37.5241,37.5478,37.4611,37.5478,103000.0
2006-07-18 14:30:00,47.65,47.75,47.62,47.65,105400.0,37.5478,37.6266,37.5241,37.5478,105400.0
2006-07-18 14:35:00,47.65,47.86,47.65,47.82,141100.0,37.5478,37.7132,37.5478,37.6817,141100.0
2006-07-18 14:40:00,47.83,47.88,47.64,47.66,139900.0,37.6896,37.729,37.5399,37.5556,139900.0
2006-07-18 14:45:00,47.67,47.77,47.64,47.77,101000.0,37.5635,37.6423,37.5399,37.6423,101000.0
2006-07-18 14:50:00,47.78,47.78,47.68,47.71,58800.0,37.6502,37.6502,37.5714,37.595,58800.0
2006-07-18 14:55:00,47.7,47.72,47.68,47.7,89800.0,37.5872,37.6029,37.5714,37.5872,89800.0
2006-07-18 15:00:00,47.71,47.83,47.68,47.7,108300.0,37.595,37.6896,37.5714,37.5872,108300.0
2006-07-18 15:05:00,47.7,47.71,47.53,47.53,102000.0,37.5872,37.595,37.4532,37.4532,102000.0
2006-07-18 15:10:00,47.53,47.54,47.4,47.48,143700.0,37.4532,37.4611,37.3508,37.4138,143700.0
2006-07-18 15:15:00,47.47,47.55,47.46,47.54,87500.0,37.4059,37.469,37.398,37.4611,87500.0
2006-07-18 15:20:00,47.54,47.54,47.49,47.51,105500.0,37.4611,37.4611,37.4217,37.4374,105500.0
2006-07-18 15:25:00,47.5,47.56,47.48,47.55,115400.0,37.4296,37.4768,37.4138,37.469,115400.0
2006-07-18 15:30:00,47.56,47.59,47.52,47.52,114800.0,37.4768,37.5005,37.4453,37.4453,114800.0
2006-07-18 15:35:00,47.52,47.58,47.5,47.54,174300.0,37.4453,37.4926,37.4296,37.4611,174300.0
2006-07-18 15:40:00,47.54,47.65,47.53,47.64,173000.0,37.4611,37.5478,37.4532,37.5399,173000.0
2006-07-18 15:45:00,47.64,47.9,47.58,47.89,175300.0,37.5399,37.7448,37.4926,37.7369,175300.0
2006-07-18 15:50:00,47.89,48.05,47.85,48.05,348400.0,37.7369,37.8629,37.7054,37.8629,348400.0
2006-07-18 15:55:00,48.05,48.55,48.0,48.4,321500.0,37.8629,38.2569,37.8235,38.1387,321500.0
2006-07-19 09:30:00,49.91,49.95,49.65,49.8,613500.0,39.3286,39.3601,39.1237,39.2419,613500.0
2006-07-19 09:35:00,49.81,49.95,49.66,49.83,497700.0,39.2498,39.3601,39.1316,39.2656,497700.0
2006-07-19 09:40:00,49.84,50.07,49.8,50.05,564800.0,39.2735,39.4547,39.2419,39.4389,564800.0
2006-07-19 09:45:00,50.0,50.5,49.9,50.42,984000.0,39.3995,39.7935,39.3207,39.7305,984000.0
2006-07-19 09:50:00,50.42,50.58,50.34,50.53,455700.0,39.7305,39.8566,39.6674,39.8172,455700.0
2006-07-19 09:55:00,50.54,50.82,50.5,50.7,522900.0,39.825,40.0457,39.7935,39.9511,522900.0
2006-07-19 10:00:00,50.74,50.95,50.64,50.75,586500.0,39.9826,40.1481,39.9038,39.9905,586500.0
2006-07-19 10:05:00,50.75,50.81,50.55,50.64,341800.0,39.9905,40.0378,39.8329,39.9038,341800.0
2006-07-19 10:10:00,50.61,50.74,50.53,50.72,252700.0,39.8802,39.9826,39.8172,39.9669,252700.0
2006-07-19 10:15:00,50.71,50.8,50.55,50.56,363800.0,39.959,40.0299,39.8329,39.8408,363800.0
2006-07-19 10:20:00,50.56,50.56,50.25,50.41,318000.0,39.8408,39.8408,39.5965,39.7226,318000.0
2006-07-19 10:25:00,50.42,50.42,50.0,50.15,335500.0,39.7305,39.7305,39.3995,39.5177,335500.0
2006-07-19 10:30:00,50.14,50.24,50.07,50.08,243900.0,39.5098,39.5886,39.4547,39.4626,243900.0
2006-07-19 10:35:00,50.09,50.38,50.06,50.38,282800.0,39.4704,39.699,39.4468,39.699,282800.0
2006-07-19 10:40:00,50.37,50.38,50.15,50.32,221500.0,39.6911,39.699,39.5177,39.6517,221500.0
2006-07-19 10:45:00,50.34,50.35,50.2,50.2,236000.0,39.6674,39.6753,39.5571,39.5571,236000.0
2006-07-19 10:50:00,50.2,50.3,50.17,50.29,257900.0,39.5571,39.6359,39.5335,39.628,257900.0
2006-07-19 10:55:00,50.29,50.39,50.23,50.36,212300.0,39.628,39.7068,39.5808,39.6832,212300.0
2006-07-19 11:00:00,50.36,50.6,50.36,50.59,295300.0,39.6832,39.8723,39.6832,39.8644,295300.0
2006-07-19 11:05:00,50.6,50.7,50.45,50.55,223000.0,39.8723,39.9511,39.7541,39.8329,223000.0
2006-07-19 11:10:00,50.55,50.6,50.36,50.4,104000.0,39.8329,39.8723,39.6832,39.7147,104000.0
2006-07-19 11:15:00,50.4,50.69,50.39,50.64,155500.0,39.7147,39.9432,39.7068,39.9038,155500.0
2006-07-19 11:20:00,50.64,50.74,50.6,50.66,190200.0,39.9038,39.9826,39.8723,39.9196,190200.0
2006-07-19 11:25:00,50.68,50.74,50.64,50.68,268000.0,39.9354,39.9826,39.9038,39.9354,268000.0
2006-07-19 11:30:00,50.67,50.72,50.6,50.7,140700.0,39.9275,39.9669,39.8723,39.9511,140700.0
2006-07-19 11:35:00,50.69,50.86,50.69,50.73,351700.0,39.9432,40.0772,39.9432,39.9748,351700.0
2006-07-19 11:40:00,50.73,50.75,50.53,50.71,186300.0,39.9748,39.9905,39.8172,39.959,186300.0
2006-07-19 11:45:00,50.72,50.8,50.65,50.78,130700.0,39.9669,40.0299,39.9117,40.0142,130700.0
2006-07-19 11:50:00,50.77,50.79,50.63,50.7,149700.0,40.0063,40.022,39.896,39.9511,149700.0
2006-07-19 11:55:00,50.72,50.8,50.61,50.72,167900.0,39.9669,40.0299,39.8802,39.9669,167900.0
2006-07-19 12:00:00,50.71,50.71,50.58,50.6,145700.0,39.959,39.959,39.8566,39.8723,145700.0
2006-07-19 12:05:00,50.59,50.69,50.55,50.66,158700.0,39.8644,39.9432,39.8329,39.9196,158700.0
2006-07-19 12:10:00,50.65,50.71,50.64,50.65,128100.0,39.9117,39.959,39.9038,39.9117,128100.0
2006-07-19 12:15:00,50.65,50.69,50.6,50.65,79800.0,39.9117,39.9432,39.8723,39.9117,79800.0
2006-07-19 12:20:00,50.66,50.75,50.65,50.66,89200.0,39.9196,39.9905,39.9117,39.9196,89200.0
2006-07-19 12:25:00,50.65,50.74,50.65,50.7,53800.0,39.9117,39.9826,39.9117,39.9511,53800.0
2006-07-19 12:30:00,50.71,50.75,50.67,50.75,79400.0,39.959,39.9905,39.9275,39.9905,79400.0
2006-07-19 12:35:00,50.74,50.8,50.74,50.79,83400.0,39.9826,40.0299,39.9826,40.022,83400.0
2006-07-19 12:40:00,50.79,50.91,50.78,50.86,90000.0,40.022,40.1166,40.0142,40.0772,90000.0
2006-07-19 12:45:00,50.86,50.88,50.82,50.87,47500.0,40.0772,40.093,40.0457,40.0851,47500.0
2006-07-19 12:50:00,50.87,50.94,50.87,50.88,188200.0,40.0851,40.1402,40.0851,40.093,188200.0
2006-07-19 12:55:00,50.89,51.04,50.88,50.99,246400.0,40.1008,40.219,40.093,40.1796,246400.0
2006-07-19 13:00:00,50.99,51.08,50.99,51.0,181400.0,40.1796,40.2506,40.1796,40.1875,181400.0
2006-07-19 13:05:00,50.98,51.0,50.89,51.0,139100.0,40.1718,40.1875,40.1008,40.1875,139100.0
2006-07-19 13:10:00,51.02,51.05,50.96,50.96,215100.0,40.2033,40.2269,40.156,40.156,215100.0
2006-07-19 13:15:00,50.95,51.04,50.91,51.04,84000.0,40.1481,40.219,40.1166,40.219,84000.0
2006-07-19 13:20:00,51.03,51.05,50.98,50.99,94900.0,40.2112,40.2269,40.1718,40.1796,94900.0
2006-07-19 13:25:00,50.99,51.05,50.99,51.04,76000.0,40.1796,40.2269,40.1796,40.219,76000.0
2006-07-19 13:30:00,51.05,51.14,51.0,51.03,161000.0,40.2269,40.2978,40.1875,40.2112,161000.0
2006-07-19 13:35:00,51.05,51.09,50.95,51.02,159700.0,40.2269,40.2584,40.1481,40.2033,159700.0
2006-07-19 13:40:00,51.02,51.02,50.8,50.82,140800.0,40.2033,40.2033,40.0299,40.0457,140800.0
2006-07-19 13:45:00,50.81,50.94,50.76,50.89,235500.0,40.0378,40.1402,39.9984,40.1008,235500.0
2006-07-19 13:50:00,50.91,50.96,50.89,50.95,135400.0,40.1166,40.156,40.1008,40.1481,135400.0
2006-07-19 13:55:00,50.95,50.99,50.85,50.88,87900.0,40.1481,40.1796,40.0693,40.093,87900.0
2006-07-19 14:00:00,50.89,50.94,50.85,50.86,119000.0,40.1008,40.1402,40.0693,40.0772,119000.0
2006-07-19 14:05:00,50.86,50.91,50.83,50.91,72000.0,40.0772,40.1166,40.0536,40.1166,72000.0
2006-07-19 14:10:00,50.91,50.94,50.89,50.9,89200.0,40.1166,40.1402,40.1008,40.1087,89200.0
2006-07-19 14:15:00,50.89,50.9,50.84,50.85,67100.0,40.1008,40.1087,40.0614,40.0693,67100.0
2006-07-19 14:20:00,50.84,50.87,50.71,50.78,99600.0,40.0614,40.0851,39.959,40.0142,99600.0
2006-07-19 14:25:00,50.78,50.8,50.63,50.67,118800.0,40.0142,40.0299,39.896,39.9275,118800.0
2006-07-19 14:30:00,50.67,50.78,50.65,50.77,123000.0,39.9275,40.0142,39.9117,40.0063,123000.0
2006-07-19 14:35:00,50.77,50.77,50.6,50.7,129300.0,40.0063,40.0063,39.8723,39.9511,129300.0
2006-07-19 14:40:00,50.7,50.78,50.69,50.7,130400.0,39.9511,40.0142,39.9432,39.9511,130400.0
2006-07-19 14:45:00,50.71,50.72,50.67,50.71,58900.0,39.959,39.9669,39.9275,39.959,58900.0
2006-07-19 14:50:00,50.71,50.78,50.7,50.74,91000.0,39.959,40.0142,39.9511,39.9826,91000.0
2006-07-19 14:55:00,50.75,50.8,50.71,50.71,105900.0,39.9905,40.0299,39.959,39.959,105900.0
2006-07-19 15:00:00,50.71,50.8,50.71,50.74,100700.0,39.959,40.0299,39.959,39.9826,100700.0
2006-07-19 15:05:00,50.74,50.83,50.73,50.83,86600.0,39.9826,40.0536,39.9748,40.0536,86600.0
2006-07-19 15:10:00,50.83,50.89,50.81,50.81,118400.0,40.0536,40.1008,40.0378,40.0378,118400.0
2006-07-19 15:15:00,50.82,50.9,50.79,50.89,93700.0,40.0457,40.1087,40.022,40.1008,93700.0
2006-07-19 15:20:00,50.89,50.9,50.84,50.87,135500.0,40.1008,40.1087,40.0614,40.0851,135500.0
2006-07-19 15:25:00,50.86,50.98,50.86,50.95,186000.0,40.0772,40.1718,40.0772,40.1481,186000.0
2006-07-19 15:30:00,50.94,50.95,50.86,50.87,186000.0,40.1402,40.1481,40.0772,40.0851,186000.0
2006-07-19 15:35:00,50.87,50.95,50.87,50.92,134400.0,40.0851,40.1481,40.0851,40.1245,134400.0
2006-07-19 15:40:00,50.92,51.0,50.87,50.99,215500.0,40.1245,40.1875,40.0851,40.1796,215500.0
2006-07-19 15:45:00,50.99,51.01,50.87,50.97,192000.0,40.1796,40.1954,40.0851,40.1639,192000.0
2006-07-19 15:50:00,50.98,50.98,50.85,50.86,233500.0,40.1718,40.1718,40.0693,40.0772,233500.0
2006-07-19 15:55:00,50.85,50.89,50.78,50.89,224900.0,40.0693,40.1008,40.0142,40.1008,224900.0
2006-07-20 09:30:00,51.15,51.94,51.15,51.52,337900.0,40.3057,40.9282,40.3057,40.5973,337900.0
2006-07-20 09:35:00,51.53,51.94,51.4,51.5,324400.0,40.6052,40.9282,40.5027,40.5815,324400.0
2006-07-20 09:40:00,51.5,51.5,51.18,51.18,237800.0,40.5815,40.5815,40.3294,40.3294,237800.0
2006-07-20 09:45:00,51.25,51.32,51.05,51.28,162000.0,40.3845,40.4397,40.2269,40.4082,162000.0
2006-07-20 09:50:00,51.27,51.35,51.12,51.27,213300.0,40.4003,40.4633,40.2821,40.4003,213300.0
2006-07-20 09:55:00,51.28,51.35,51.06,51.24,251400.0,40.4082,40.4633,40.2348,40.3766,251400.0
2006-07-20 10:00:00,51.24,51.89,50.89,51.17,174900.0,40.3766,40.8888,40.1008,40.3215,174900.0
2006-07-20 10:05:00,51.1,51.2,51.09,51.17,218400.0,40.2663,40.3451,40.2584,40.3215,218400.0
2006-07-20 10:10:00,51.18,51.2,51.13,51.14,265600.0,40.3294,40.3451,40.29,40.2978,265600.0
2006-07-20 10:15:00,51.14,51.22,51.09,51.22,167200.0,40.2978,40.3609,40.2584,40.3609,167200.0
2006-07-20 10:20:00,51.22,51.29,51.15,51.24,253800.0,40.3609,40.416,40.3057,40.3766,253800.0
2006-07-20 10:25:00,51.26,51.38,51.2,51.25,210700.0,40.3924,40.487,40.3451,40.3845,210700.0
2006-07-20 10:30:00,51.26,51.28,51.18,51.18,81000.0,40.3924,40.4082,40.3294,40.3294,81000.0
2006-07-20 10:35:00,51.17,51.22,51.13,51.14,188000.0,40.3215,40.3609,40.29,40.2978,188000.0
2006-07-20 10:40:00,51.14,51.17,51.1,51.13,105000.0,40.2978,40.3215,40.2663,40.29,105000.0
2006-07-20 10:45:00,51.13,51.14,51.0,51.03,92300.0,40.29,40.2978,40.1875,40.2112,92300.0
2006-07-20 10:50:00,51.03,51.1,51.02,51.03,106200.0,40.2112,40.2663,40.2033,40.2112,106200.0
2006-07-20 10:55:00,51.04,51.15,51.03,51.14,64200.0,40.219,40.3057,40.2112,40.2978,64200.0
2006-07-20 11:00:00,51.14,51.17,51.08,51.09,59300.0,40.2978,40.3215,40.2506,40.2584,59300.0
2006-07-20 11:05:00,51.08,51.15,51.07,51.13,49300.0,40.2506,40.3057,40.2427,40.29,49300.0
2006-07-20 11:10:00,51.13,51.13,51.1,51.11,73000.0,40.29,40.29,40.2663,40.2742,73000.0
2006-07-20 11:15:00,51.1,51.12,51.1,51.11,65900.0,40.2663,40.2821,40.2663,40.2742,65900.0
2006-07-20 11:20:00,51.11,51.16,51.11,51.16,70100.0,40.2742,40.3136,40.2742,40.3136,70100.0
2006-07-20 11:25:00,51.16,51.18,51.12,51.14,48800.0,40.3136,40.3294,40.2821,40.2978,48800.0
2006-07-20 11:30:00,51.13,51.13,51.1,51.1,63300.0,40.29,40.29,40.2663,40.2663,63300.0
2006-07-20 11:35:00,51.1,51.11,51.04,51.05,88900.0,40.2663,40.2742,40.219,40.2269,88900.0
2006-07-20 11:40:00,51.04,51.09,51.01,51.07,68300.0,40.219,40.2584,40.1954,40.2427,68300.0
2006-07-20 11:45:00,51.07,51.08,51.01,51.04,64100.0,40.2427,40.2506,40.1954,40.219,64100.0
2006-07-20 11:50:00,51.05,51.13,51.04,51.11,62300.0,40.2269,40.29,40.219,40.2742,62300.0
2006-07-20 11:55:00,51.13,51.18,51.11,51.16,57600.0,40.29,40.3294,40.2742,40.3136,57600.0
2006-07-20 12:00:00,51.15,51.17,51.12,51.13,62500.0,40.3057,40.3215,40.2821,40.29,62500.0
2006-07-20 12:05:00,51.13,51.14,51.09,51.1,87800.0,40.29,40.2978,40.2584,40.2663,87800.0
2006-07-20 12:10:00,51.11,51.12,51.05,51.05,42400.0,40.2742,40.2821,40.2269,40.2269,42400.0
2006-07-20 12:15:00,51.04,51.06,51.01,51.04,51300.0,40.219,40.2348,40.1954,40.219,51300.0
2006-07-20 12:20:00,51.03,51.12,51.03,51.1,60800.0,40.2112,40.2821,40.2112,40.2663,60800.0
2006-07-20 12:25:00,51.1,51.15,51.08,51.13,60100.0,40.2663,40.3057,40.2506,40.29,60100.0
2006-07-20 12:30:00,51.13,51.13,51.01,51.06,55300.0,40.29,40.29,40.1954,40.2348,55300.0
2006-07-20 12:35:00,51.07,51.07,51.04,51.04,36900.0,40.2427,40.2427,40.219,40.219,36900.0
2006-07-20 12:40:00,51.03,51.06,51.0,51.03,83200.0,40.2112,40.2348,40.1875,40.2112,83200.0
2006-07-20 12:45:00,51.03,51.05,51.0,51.05,125600.0,40.2112,40.2269,40.1875,40.2269,125600.0
2006-07-20 12:50:00,51.05,51.15,51.05,51.09,66900.0,40.2269,40.3057,40.2269,40.2584,66900.0
2006-07-20 12:55:00,51.09,51.1,51.04,51.04,72200.0,40.2584,40.2663,40.219,40.219,72200.0
2006-07-20 13:00:00,51.04,51.05,50.67,50.7,219900.0,40.219,40.2269,39.9275,39.9511,219900.0
2006-07-20 13:05:00,50.53,50.68,50.42,50.45,185900.0,39.8172,39.9354,39.7305,39.7541,185900.0
2006-07-20 13:10:00,50.47,50.48,50.0,50.08,324400.0,39.7699,39.7778,39.3995,39.4626,324400.0
2006-07-20 13:15:00,50.08,50.32,50.0,50.17,334000.0,39.4626,39.6517,39.3995,39.5335,334000.0
2006-07-20 13:20:00,50.18,50.31,50.07,50.07,237700.0,39.5414,39.6438,39.4547,39.4547,237700.0
2006-07-20 13:25:00,50.09,50.17,49.65,49.67,211200.0,39.4704,39.5335,39.1237,39.1395,211200.0
2006-07-20 13:30:00,49.67,49.8,49.47,49.8,504800.0,39.1395,39.2419,38.9819,39.2419,504800.0
2006-07-20 13:35:00,49.8,49.9,49.7,49.9,295300.0,39.2419,39.3207,39.1631,39.3207,295300.0
2006-07-20 13:40:00,49.94,50.32,49.94,50.25,233200.0,39.3523,39.6517,39.3523,39.5965,233200.0
2006-07-20 13:45:00,50.25,50.4,50.24,50.34,201000.0,39.5965,39.7147,39.5886,39.6674,201000.0
2006-07-20 13:50:00,50.33,50.35,50.21,50.33,105500.0,39.6596,39.6753,39.565,39.6596,105500.0
2006-07-20 13:55:00,50.32,50.4,50.32,50.38,67200.0,39.6517,39.7147,39.6517,39.699,67200.0
2006-07-20 14:00:00,50.38,50.4,50.26,50.4,105500.0,39.699,39.7147,39.6044,39.7147,105500.0
2006-07-20 14:05:00,50.4,50.43,50.26,50.34,76900.0,39.7147,39.7384,39.6044,39.6674,76900.0
2006-07-20 14:10:00,50.37,50.4,50.31,50.32,89100.0,39.6911,39.7147,39.6438,39.6517,89100.0
2006-07-20 14:15:00,50.33,50.36,50.2,50.33,87500.0,39.6596,39.6832,39.5571,39.6596,87500.0
2006-07-20 14:20:00,50.31,50.47,50.29,50.47,38000.0,39.6438,39.7699,39.628,39.7699,38000.0
2006-07-20 14:25:00,50.47,50.53,50.4,50.4,40800.0,39.7699,39.8172,39.7147,39.7147,40800.0
2006-07-20 14:30:00,50.4,50.57,50.37,50.57,43700.0,39.7147,39.8487,39.6911,39.8487,43700.0
2006-07-20 14:35:00,50.57,50.7,50.56,50.65,84000.0,39.8487,39.9511,39.8408,39.9117,84000.0
2006-07-20 14:40:00,50.63,50.73,50.6,50.73,57500.0,39.896,39.9748,39.8723,39.9748,57500.0
2006-07-20 14:45:00,50.72,50.77,50.64,50.76,92400.0,39.9669,40.0063,39.9038,39.9984,92400.0
2006-07-20 14:50:00,50.77,50.77,50.63,50.63,40800.0,40.0063,40.0063,39.896,39.896,40800.0
2006-07-20 14:55:00,50.62,50.65,50.54,50.54,39400.0,39.8881,39.9117,39.825,39.825,39400.0
2006-07-20 15:00:00,50.51,50.55,50.33,50.33,56200.0,39.8014,39.8329,39.6596,39.6596,56200.0
2006-07-20 15:05:00,50.33,50.33,50.2,50.21,105000.0,39.6596,39.6596,39.5571,39.565,105000.0
2006-07-20 15:10:00,50.21,50.29,50.18,50.26,66200.0,39.565,39.628,39.5414,39.6044,66200.0
2006-07-20 15:15:00,50.25,50.27,50.01,50.06,132500.0,39.5965,39.6123,39.4074,39.4468,132500.0
2006-07-20 15:20:00,50.05,50.09,50.0,50.01,117900.0,39.4389,39.4704,39.3995,39.4074,117900.0
2006-07-20 15:25:00,50.02,50.1,50.0,50.07,87400.0,39.4153,39.4783,39.3995,39.4547,87400.0
2006-07-20 15:30:00,50.07,50.21,50.07,50.2,140600.0,39.4547,39.565,39.4547,39.5571,140600.0
2006-07-20 15:35:00,50.2,50.36,50.2,50.35,147100.0,39.5571,39.6832,39.5571,39.6753,147100.0
2006-07-20 15:40:00,50.35,50.36,50.25,50.26,158700.0,39.6753,39.6832,39.5965,39.6044,158700.0
2006-07-20 15:45:00,50.25,50.29,50.24,50.28,189900.0,39.5965,39.628,39.5886,39.6202,189900.0
2006-07-20 15:50:00,50.28,50.28,50.21,50.22,212600.0,39.6202,39.6202,39.565,39.5729,212600.0
2006-07-20 15:55:00,50.22,50.29,50.17,50.26,185800.0,39.5729,39.628,39.5335,39.6044,185800.0
2006-07-21 09:30:00,50.4,50.4,49.69,49.75,889300.0,39.7147,39.7147,39.1553,39.2025,889300.0
2006-07-21 09:35:00,49.67,49.7,49.42,49.45,101000.0,39.1395,39.1631,38.9425,38.9661,101000.0
2006-07-21 09:40:00,49.46,49.7,49.46,49.67,98700.0,38.974,39.1631,38.974,39.1395,98700.0
2006-07-21 09:45:00,49.67,49.68,49.35,49.47,106100.0,39.1395,39.1474,38.8873,38.9819,106100.0
2006-07-21 09:50:00,49.5,49.61,49.46,49.49,117100.0,39.0055,39.0922,38.974,38.9977,117100.0
2006-07-21 09:55:00,49.49,49.67,49.49,49.61,69800.0,38.9977,39.1395,38.9977,39.0922,69800.0
2006-07-21 10:00:00,49.62,49.67,49.59,49.59,110900.0,39.1001,39.1395,39.0765,39.0765,110900.0
2006-07-21 10:05:00,49.59,49.8,49.59,49.79,77300.0,39.0765,39.2419,39.0765,39.2341,77300.0
2006-07-21 10:10:00,49.8,49.9,49.69,49.75,81700.0,39.2419,39.3207,39.1553,39.2025,81700.0
2006-07-21 10:15:00,49.75,49.75,49.55,49.62,115800.0,39.2025,39.2025,39.0449,39.1001,115800.0
2006-07-21 10:20:00,49.59,49.62,49.44,49.53,84900.0,39.0765,39.1001,38.9583,39.0292,84900.0
2006-07-21 10:25:00,49.54,49.62,49.52,49.59,49400.0,39.0371,39.1001,39.0213,39.0765,49400.0
2006-07-21 10:30:00,49.59,49.6,49.42,49.59,89600.0,39.0765,39.0843,38.9425,39.0765,89600.0
2006-07-21 10:35:00,49.59,49.97,49.59,49.93,124400.0,39.0765,39.3759,39.0765,39.3444,124400.0
2006-07-21 10:40:00,49.94,50.11,49.92,50.01,211500.0,39.3523,39.4862,39.3365,39.4074,211500.0
2006-07-21 10:45:00,50.0,50.04,49.9,50.04,74200.0,39.3995,39.4311,39.3207,39.4311,74200.0
2006-07-21 10:50:00,50.04,50.04,49.93,49.98,75200.0,39.4311,39.4311,39.3444,39.3838,75200.0
2006-07-21 10:55:00,49.98,50.08,49.92,49.92,87400.0,39.3838,39.4626,39.3365,39.3365,87400.0
2006-07-21 11:00:00,49.93,49.98,49.85,49.93,62700.0,39.3444,39.3838,39.2813,39.3444,62700.0
2006-07-21 11:05:00,49.94,50.0,49.79,49.79,66500.0,39.3523,39.3995,39.2341,39.2341,66500.0
2006-07-21 11:10:00,49.79,49.86,49.71,49.84,68400.0,39.2341,39.2892,39.171,39.2735,68400.0
2006-07-21 11:15:00,49.84,49.87,49.74,49.81,32500.0,39.2735,39.2971,39.1947,39.2498,32500.0
2006-07-21 11:20:00,49.81,49.87,49.79,49.85,36000.0,39.2498,39.2971,39.2341,39.2813,36000.0
2006-07-21 11:25:00,49.84,49.85,49.77,49.83,24100.0,39.2735,39.2813,39.2183,39.2656,24100.0
2006-07-21 11:30:00,49.83,49.86,49.75,49.75,211900.0,39.2656,39.2892,39.2025,39.2025,211900.0
2006-07-21 11:35:00,49.75,49.83,49.75,49.77,45100.0,39.2025,39.2656,39.2025,39.2183,45100.0
2006-07-21 11:40:00,49.78,49.8,49.78,49.78,27800.0,39.2262,39.2419,39.2262,39.2262,27800.0
2006-07-21 11:45:00,49.78,49.8,49.68,49.72,62500.0,39.2262,39.2419,39.1474,39.1789,62500.0
2006-07-21 11:50:00,49.72,49.74,49.7,49.72,71200.0,39.1789,39.1947,39.1631,39.1789,71200.0
2006-07-21 11:55:00,49.72,49.79,49.67,49.79,92500.0,39.1789,39.2341,39.1395,39.2341,92500.0
2006-07-21 12:00:00,49.79,49.81,49.66,49.66,34000.0,39.2341,39.2498,39.1316,39.1316,34000.0
2006-07-21 12:05:00,49.66,49.75,49.65,49.74,91800.0,39.1316,39.2025,39.1237,39.1947,91800.0
2006-07-21 12:10:00,49.75,49.79,49.73,49.77,64700.0,39.2025,39.2341,39.1868,39.2183,64700.0
2006-07-21 12:15:00,49.77,49.85,49.76,49.84,261000.0,39.2183,39.2813,39.2104,39.2735,261000.0
2006-07-21 12:20:00,49.84,49.95,49.83,49.95,53700.0,39.2735,39.3601,39.2656,39.3601,53700.0
2006-07-21 12:25:00,49.95,49.99,49.9,49.98,67200.0,39.3601,39.3917,39.3207,39.3838,67200.0
2006-07-21 12:30:00,49.98,49.98,49.93,49.94,49800.0,39.3838,39.3838,39.3444,39.3523,49800.0
2006-07-21 12:35:00,49.93,49.94,49.83,49.89,58400.0,39.3444,39.3523,39.2656,39.3129,58400.0
2006-07-21 12:40:00,49.9,49.92,49.87,49.89,330100.0,39.3207,39.3365,39.2971,39.3129,330100.0
2006-07-21 12:45:00,49.91,49.93,49.85,49.89,69800.0,39.3286,39.3444,39.2813,39.3129,69800.0
2006-07-21 12:50:00,49.89,49.91,49.82,49.9,51000.0,39.3129,39.3286,39.2577,39.3207,51000.0
2006-07-21 12:55:00,49.91,49.94,49.88,49.93,25500.0,39.3286,39.3523,39.305,39.3444,25500.0
2006-07-21 13:00:00,49.93,49.95,49.88,49.88,47100.0,39.3444,39.3601,39.305,39.305,47100.0
2006-07-21 13:05:00,49.88,49.92,49.86,49.9,109700.0,39.305,39.3365,39.2892,39.3207,109700.0
2006-07-21 13:10:00,49.9,49.92,49.9,49.91,45500.0,39.3207,39.3365,39.3207,39.3286,45500.0
2006-07-21 13:15:00,49.9,49.94,49.88,49.94,40200.0,39.3207,39.3523,39.305,39.3523,40200.0
2006-07-21 13:20:00,49.94,49.98,49.93,49.98,41700.0,39.3523,39.3838,39.3444,39.3838,41700.0
2006-07-21 13:25:00,49.98,49.99,49.93,49.94,29500.0,39.3838,39.3917,39.3444,39.3523,29500.0
2006-07-21 13:30:00,49.94,49.94,49.9,49.91,32000.0,39.3523,39.3523,39.3207,39.3286,32000.0
2006-07-21 13:35:00,49.91,49.97,49.9,49.93,42300.0,39.3286,39.3759,39.3207,39.3444,42300.0
2006-07-21 13:40:00,49.92,49.98,49.9,49.91,59800.0,39.3365,39.3838,39.3207,39.3286,59800.0
2006-07-21 13:45:00,49.91,49.99,49.9,49.98,44600.0,39.3286,39.3917,39.3207,39.3838,44600.0
2006-07-21 13:50:00,49.98,50.0,49.91,49.95,77200.0,39.3838,39.3995,39.3286,39.3601,77200.0
2006-07-21 13:55:00,49.96,49.97,49.92,49.94,23200.0,39.368,39.3759,39.3365,39.3523,23200.0
2006-07-21 14:00:00,49.92,49.96,49.89,49.9,69000.0,39.3365,39.368,39.3129,39.3207,69000.0
2006-07-21 14:05:00,49.9,49.96,49.9,49.92,25400.0,39.3207,39.368,39.3207,39.3365,25400.0
2006-07-21 14:10:00,49.92,49.93,49.84,49.86,70500.0,39.3365,39.3444,39.2735,39.2892,70500.0
2006-07-21 14:15:00,49.86,49.92,49.84,49.9,112200.0,39.2892,39.3365,39.2735,39.3207,112200.0
2006-07-21 14:20:00,49.88,49.92,49.85,49.85,71500.0,39.305,39.3365,39.2813,39.2813,71500.0
2006-07-21 14:25:00,49.85,49.9,49.84,49.86,80500.0,39.2813,39.3207,39.2735,39.2892,80500.0
2006-07-21 14:30:00,49.85,49.89,49.81,49.86,107400.0,39.2813,39.3129,39.2498,39.2892,107400.0
2006-07-21 14:35:00,49.85,49.92,49.85,49.91,45200.0,39.2813,39.3365,39.2813,39.3286,45200.0
2006-07-21 14:40:00,49.91,49.94,49.85,49.88,55700.0,39.3286,39.3523,39.2813,39.305,55700.0
2006-07-21 14:45:00,49.89,49.92,49.86,49.89,72200.0,39.3129,39.3365,39.2892,39.3129,72200.0
2006-07-21 14:50:00,49.89,49.9,49.84,49.88,156800.0,39.3129,39.3207,39.2735,39.305,156800.0
2006-07-21 14:55:00,49.88,49.94,49.86,49.87,79000.0,39.305,39.3523,39.2892,39.2971,79000.0
2006-07-21 15:00:00,49.88,49.92,49.88,49.89,128100.0,39.305,39.3365,39.305,39.3129,128100.0
2006-07-21 15:05:00,49.89,49.93,49.88,49.88,88600.0,39.3129,39.3444,39.305,39.305,88600.0
2006-07-21 15:10:00,49.89,49.97,49.85,49.95,138100.0,39.3129,39.3759,39.2813,39.3601,138100.0
2006-07-21 15:15:00,49.95,50.04,49.91,49.92,65300.0,39.3601,39.4311,39.3286,39.3365,65300.0
2006-07-21 15:20:00,49.92,49.94,49.88,49.91,38100.0,39.3365,39.3523,39.305,39.3286,38100.0
2006-07-21 15:25:00,49.91,49.95,49.91,49.94,39800.0,39.3286,39.3601,39.3286,39.3523,39800.0
2006-07-21 15:30:00,49.93,49.99,49.92,49.98,41200.0,39.3444,39.3917,39.3365,39.3838,41200.0
2006-07-21 15:35:00,49.98,50.03,49.94,49.94,77200.0,39.3838,39.4232,39.3523,39.3523,77200.0
2006-07-21 15:40:00,49.95,49.98,49.94,49.95,61200.0,39.3601,39.3838,39.3523,39.3601,61200.0
2006-07-21 15:45:00,49.96,49.97,49.9,49.91,129200.0,39.368,39.3759,39.3207,39.3286,129200.0
2006-07-21 15:50:00,49.92,49.98,49.91,49.91,137200.0,39.3365,39.3838,39.3286,39.3286,137200.0
2006-07-21 15:55:00,49.91,50.0,49.9,50.0,389200.0,39.3286,39.3995,39.3207,39.3995,389200.0
2006-07-24 09:30:00,50.1,50.1,50.0,50.05,82900.0,39.4783,39.4783,39.3995,39.4389,82900.0
2006-07-24 09:35:00,50.05,50.22,49.93,50.15,1084300.0,39.4389,39.5729,39.3444,39.5177,1084300.0
2006-07-24 09:40:00,50.15,50.16,50.04,50.12,664300.0,39.5177,39.5256,39.4311,39.4941,664300.0
2006-07-24 09:45:00,50.13,50.25,50.1,50.24,123600.0,39.502,39.5965,39.4783,39.5886,123600.0
2006-07-24 09:50:00,50.21,50.64,50.21,50.62,229600.0,39.565,39.9038,39.565,39.8881,229600.0
2006-07-24 09:55:00,50.61,50.61,50.46,50.6,129200.0,39.8802,39.8802,39.762,39.8723,129200.0
2006-07-24 10:00:00,50.61,50.67,50.26,50.33,89500.0,39.8802,39.9275,39.6044,39.6596,89500.0
2006-07-24 10:05:00,50.33,50.38,50.25,50.27,44500.0,39.6596,39.699,39.5965,39.6123,44500.0
2006-07-24 10:10:00,50.25,50.26,50.1,50.14,70500.0,39.5965,39.6044,39.4783,39.5098,70500.0
2006-07-24 10:15:00,50.12,50.36,50.12,50.36,91100.0,39.4941,39.6832,39.4941,39.6832,91100.0
2006-07-24 10:20:00,50.36,50.62,50.35,50.62,59500.0,39.6832,39.8881,39.6753,39.8881,59500.0
2006-07-24 10:25:00,50.63,50.67,50.56,50.58,115700.0,39.896,39.9275,39.8408,39.8566,115700.0
2006-07-24 10:30:00,50.57,50.63,50.52,50.62,56700.0,39.8487,39.896,39.8093,39.8881,56700.0
2006-07-24 10:35:00,50.63,50.64,50.54,50.56,41200.0,39.896,39.9038,39.825,39.8408,41200.0
2006-07-24 10:40:00,50.57,50.62,50.53,50.55,30200.0,39.8487,39.8881,39.8172,39.8329,30200.0
2006-07-24 10:45:00,50.55,50.68,50.55,50.68,29600.0,39.8329,39.9354,39.8329,39.9354,29600.0
2006-07-24 10:50:00,50.68,50.75,50.66,50.67,49800.0,39.9354,39.9905,39.9196,39.9275,49800.0
2006-07-24 10:55:00,50.67,50.83,50.66,50.8,59700.0,39.9275,40.0536,39.9196,40.0299,59700.0
2006-07-24 11:00:00,50.81,50.82,50.51,50.53,119900.0,40.0378,40.0457,39.8014,39.8172,119900.0
2006-07-24 11:05:00,50.53,50.61,50.49,50.5,81200.0,39.8172,39.8802,39.7856,39.7935,81200.0
2006-07-24 11:10:00,50.49,50.52,50.41,50.51,509700.0,39.7856,39.8093,39.7226,39.8014,509700.0
2006-07-24 11:15:00,50.51,50.55,50.36,50.36,54300.0,39.8014,39.8329,39.6832,39.6832,54300.0
2006-07-24 11:20:00,50.36,50.37,50.22,50.27,92600.0,39.6832,39.6911,39.5729,39.6123,92600.0
2006-07-24 11:25:00,50.26,50.7,50.26,50.38,96400.0,39.6044,39.9511,39.6044,39.699,96400.0
2006-07-24 11:30:00,50.41,50.52,50.38,50.45,79300.0,39.7226,39.8093,39.699,39.7541,79300.0
2006-07-24 11:35:00,50.46,50.57,50.46,50.57,69000.0,39.762,39.8487,39.762,39.8487,69000.0
2006-07-24 11:40:00,50.57,50.57,50.46,50.5,24700.0,39.8487,39.8487,39.762,39.7935,24700.0
2006-07-24 11:45:00,50.51,50.6,50.5,50.57,31400.0,39.8014,39.8723,39.7935,39.8487,31400.0
2006-07-24 11:50:00,50.58,50.64,50.57,50.63,30000.0,39.8566,39.9038,39.8487,39.896,30000.0
2006-07-24 11:55:00,50.63,50.64,50.53,50.56,75500.0,39.896,39.9038,39.8172,39.8408,75500.0
2006-07-24 12:00:00,50.59,50.64,50.51,50.6,39400.0,39.8644,39.9038,39.8014,39.8723,39400.0
2006-07-24 12:05:00,50.6,50.6,50.34,50.34,58300.0,39.8723,39.8723,39.6674,39.6674,58300.0
2006-07-24 12:10:00,50.34,50.46,50.34,50.42,42300.0,39.6674,39.762,39.6674,39.7305,42300.0
2006-07-24 12:15:00,50.42,50.42,50.38,50.38,22100.0,39.7305,39.7305,39.699,39.699,22100.0
2006-07-24 12:20:00,50.37,50.45,50.37,50.43,26100.0,39.6911,39.7541,39.6911,39.7384,26100.0
2006-07-24 12:25:00,50.42,50.46,50.4,50.42,35700.0,39.7305,39.762,39.7147,39.7305,35700.0
2006-07-24 12:30:00,50.41,50.47,50.37,50.45,40100.0,39.7226,39.7699,39.6911,39.7541,40100.0
2006-07-24 12:35:00,50.46,50.49,50.34,50.34,37000.0,39.762,39.7856,39.6674,39.6674,37000.0
2006-07-24 12:40:00,50.34,50.41,50.31,50.39,41600.0,39.6674,39.7226,39.6438,39.7068,41600.0
2006-07-24 12:45:00,50.39,50.43,50.28,50.35,22800.0,39.7068,39.7384,39.6202,39.6753,22800.0
2006-07-24 12:50:00,50.33,50.35,50.26,50.3,32300.0,39.6596,39.6753,39.6044,39.6359,32300.0
2006-07-24 12:55:00,50.3,50.34,50.3,50.34,7300.0,39.6359,39.6674,39.6359,39.6674,7300.0
2006-07-24 13:00:00,50.33,50.35,50.3,50.34,12100.0,39.6596,39.6753,39.6359,39.6674,12100.0
2006-07-24 13:05:00,50.34,50.47,50.34,50.41,28700.0,39.6674,39.7699,39.6674,39.7226,28700.0
2006-07-24 13:10:00,50.42,50.42,50.34,50.34,16700.0,39.7305,39.7305,39.6674,39.6674,16700.0
2006-07-24 13:15:00,50.28,50.4,50.27,50.4,42800.0,39.6202,39.7147,39.6123,39.7147,42800.0
2006-07-24 13:20:00,50.39,50.4,50.25,50.25,26100.0,39.7068,39.7147,39.5965,39.5965,26100.0
2006-07-24 13:25:00,50.25,50.27,50.25,50.25,24600.0,39.5965,39.6123,39.5965,39.5965,24600.0
2006-07-24 13:30:00,50.26,50.39,50.25,50.35,50800.0,39.6044,39.7068,39.5965,39.6753,50800.0
2006-07-24 13:35:00,50.35,50.38,50.32,50.38,28000.0,39.6753,39.699,39.6517,39.699,28000.0
2006-07-24 13:40:00,50.37,50.37,50.28,50.3,33700.0,39.6911,39.6911,39.6202,39.6359,33700.0
2006-07-24 13:45:00,50.31,50.35,50.31,50.35,16600.0,39.6438,39.6753,39.6438,39.6753,16600.0
2006-07-24 13:50:00,50.35,50.36,50.27,50.28,22100.0,39.6753,39.6832,39.6123,39.6202,22100.0
2006-07-24 13:55:00,50.28,50.37,50.27,50.35,24600.0,39.6202,39.6911,39.6123,39.6753,24600.0
2006-07-24 14:00:00,50.36,50.37,50.28,50.28,41700.0,39.6832,39.6911,39.6202,39.6202,41700.0
2006-07-24 14:05:00,50.28,50.32,50.26,50.27,40800.0,39.6202,39.6517,39.6044,39.6123,40800.0
2006-07-24 14:10:00,50.28,50.3,50.24,50.3,40600.0,39.6202,39.6359,39.5886,39.6359,40600.0
2006-07-24 14:15:00,50.3,50.35,50.29,50.35,42000.0,39.6359,39.6753,39.628,39.6753,42000.0
2006-07-24 14:20:00,50.34,50.38,50.33,50.38,28600.0,39.6674,39.699,39.6596,39.699,28600.0
2006-07-24 14:25:00,50.37,50.39,50.33,50.37,53100.0,39.6911,39.7068,39.6596,39.6911,53100.0
2006-07-24 14:30:00,50.37,50.39,50.32,50.36,29800.0,39.6911,39.7068,39.6517,39.6832,29800.0
2006-07-24 14:35:00,50.35,50.51,50.35,50.51,53600.0,39.6753,39.8014,39.6753,39.8014,53600.0
2006-07-24 14:40:00,50.51,50.63,50.51,50.55,65100.0,39.8014,39.896,39.8014,39.8329,65100.0
2006-07-24 14:45:00,50.54,50.61,50.53,50.6,43200.0,39.825,39.8802,39.8172,39.8723,43200.0
2006-07-24 14:50:00,50.6,50.69,50.55,50.56,88800.0,39.8723,39.9432,39.8329,39.8408,88800.0
2006-07-24 14:55:00,50.56,50.58,50.5,50.56,33400.0,39.8408,39.8566,39.7935,39.8408,33400.0
2006-07-24 15:00:00,50.58,50.6,50.55,50.55,33400.0,39.8566,39.8723,39.8329,39.8329,33400.0
2006-07-24 15:05:00,50.54,50.6,50.53,50.59,26200.0,39.825,39.8723,39.8172,39.8644,26200.0
2006-07-24 15:10:00,50.59,50.65,50.54,50.57,86200.0,39.8644,39.9117,39.825,39.8487,86200.0
2006-07-24 15:15:00,50.56,50.66,50.56,50.65,35800.0,39.8408,39.9196,39.8408,39.9117,35800.0
2006-07-24 15:20:00,50.66,50.75,50.65,50.74,55600.0,39.9196,39.9905,39.9117,39.9826,55600.0
2006-07-24 15:25:00,50.74,50.75,50.68,50.7,58100.0,39.9826,39.9905,39.9354,39.9511,58100.0
2006-07-24 15:30:00,50.71,50.72,50.63,50.68,82400.0,39.959,39.9669,39.896,39.9354,82400.0
2006-07-24 15:35:00,50.67,50.7,50.59,50.68,95300.0,39.9275,39.9511,39.8644,39.9354,95300.0
2006-07-24 15:40:00,50.67,50.85,50.67,50.78,102600.0,39.9275,40.0693,39.9275,40.0142,102600.0
2006-07-24 15:45:00,50.78,50.81,50.77,50.8,122900.0,40.0142,40.0378,40.0063,40.0299,122900.0
2006-07-24 15:50:00,50.8,50.88,50.8,50.84,191500.0,40.0299,40.093,40.0299,40.0614,191500.0
2006-07-24 15:55:00,50.84,50.84,50.75,50.76,156100.0,40.0614,40.0614,39.9905,39.9984,156100.0
2006-07-25 09:30:00,50.81,50.87,50.68,50.68,114900.0,40.0378,40.0851,39.9354,39.9354,114900.0
2006-07-25 09:35:00,50.72,50.72,50.48,50.62,57300.0,39.9669,39.9669,39.7778,39.8881,57300.0
2006-07-25 09:40:00,50.62,50.77,50.61,50.77,50300.0,39.8881,40.0063,39.8802,40.0063,50300.0
2006-07-25 09:45:00,50.79,50.81,50.66,50.68,63500.0,40.022,40.0378,39.9196,39.9354,63500.0
2006-07-25 09:50:00,50.69,50.88,50.69,50.88,38000.0,39.9432,40.093,39.9432,40.093,38000.0
2006-07-25 09:55:00,50.88,50.98,50.82,50.92,91200.0,40.093,40.1718,40.0457,40.1245,91200.0
2006-07-25 10:00:00,50.91,51.09,50.91,51.09,119000.0,40.1166,40.2584,40.1166,40.2584,119000.0
2006-07-25 10:05:00,51.09,51.4,51.08,51.4,117600.0,40.2584,40.5027,40.2506,40.5027,117600.0
2006-07-25 10:10:00,51.4,51.49,51.03,51.04,132900.0,40.5027,40.5736,40.2112,40.219,132900.0
2006-07-25 10:15:00,51.1,51.36,51.07,51.31,59000.0,40.2663,40.4712,40.2427,40.4318,59000.0
2006-07-25 10:20:00,51.31,51.48,51.24,51.34,85300.0,40.4318,40.5658,40.3766,40.4554,85300.0
2006-07-25 10:25:00,51.33,51.34,51.17,51.22,76200.0,40.4476,40.4554,40.3215,40.3609,76200.0
2006-07-25 10:30:00,51.22,51.26,51.2,51.22,63100.0,40.3609,40.3924,40.3451,40.3609,63100.0
2006-07-25 10:35:00,51.22,51.22,50.9,50.95,73000.0,40.3609,40.3609,40.1087,40.1481,73000.0
2006-07-25 10:40:00,50.93,51.09,50.9,51.09,45800.0,40.1324,40.2584,40.1087,40.2584,45800.0
2006-07-25 10:45:00,51.09,51.18,51.05,51.17,59100.0,40.2584,40.3294,40.2269,40.3215,59100.0
2006-07-25 10:50:00,51.2,51.2,51.08,51.1,63000.0,40.3451,40.3451,40.2506,40.2663,63000.0
2006-07-25 10:55:00,51.09,51.14,51.01,51.13,45300.0,40.2584,40.2978,40.1954,40.29,45300.0
2006-07-25 11:00:00,51.11,51.15,51.03,51.05,31300.0,40.2742,40.3057,40.2112,40.2269,31300.0
2006-07-25 11:05:00,51.05,51.1,51.01,51.01,27800.0,40.2269,40.2663,40.1954,40.1954,27800.0
2006-07-25 11:10:00,51.0,51.01,50.9,50.91,24800.0,40.1875,40.1954,40.1087,40.1166,24800.0
2006-07-25 11:15:00,50.96,50.96,50.8,50.82,107100.0,40.156,40.156,40.0299,40.0457,107100.0
2006-07-25 11:20:00,50.82,50.93,50.78,50.84,29300.0,40.0457,40.1324,40.0142,40.0614,29300.0
2006-07-25 11:25:00,50.85,51.0,50.81,50.98,34900.0,40.0693,40.1875,40.0378,40.1718,34900.0
2006-07-25 11:30:00,50.97,50.97,50.88,50.91,36200.0,40.1639,40.1639,40.093,40.1166,36200.0
2006-07-25 11:35:00,50.91,50.94,50.86,50.9,30600.0,40.1166,40.1402,40.0772,40.1087,30600.0
2006-07-25 11:40:00,50.9,50.92,50.88,50.91,45600.0,40.1087,40.1245,40.093,40.1166,45600.0
2006-07-25 11:45:00,50.91,50.92,50.89,50.89,23800.0,40.1166,40.1245,40.1008,40.1008,23800.0
2006-07-25 11:50:00,50.89,50.91,50.8,50.81,55400.0,40.1008,40.1166,40.0299,40.0378,55400.0
2006-07-25 11:55:00,50.81,50.83,50.73,50.75,38600.0,40.0378,40.0536,39.9748,39.9905,38600.0
2006-07-25 12:00:00,50.75,50.83,50.69,50.83,71600.0,39.9905,40.0536,39.9432,40.0536,71600.0
2006-07-25 12:05:00,50.83,50.85,50.78,50.78,19300.0,40.0536,40.0693,40.0142,40.0142,19300.0
2006-07-25 12:10:00,50.78,50.79,50.72,50.78,11300.0,40.0142,40.022,39.9669,40.0142,11300.0
2006-07-25 12:15:00,50.79,50.83,50.74,50.83,21800.0,40.022,40.0536,39.9826,40.0536,21800.0
2006-07-25 12:20:00,50.83,50.92,50.82,50.85,33700.0,40.0536,40.1245,40.0457,40.0693,33700.0
2006-07-25 12:25:00,50.86,50.88,50.84,50.87,25900.0,40.0772,40.093,40.0614,40.0851,25900.0
2006-07-25 12:30:00,50.88,50.9,50.83,50.9,58800.0,40.093,40.1087,40.0536,40.1087,58800.0
2006-07-25 12:35:00,50.89,50.9,50.88,50.89,32400.0,40.1008,40.1087,40.093,40.1008,32400.0
2006-07-25 12:40:00,50.89,50.9,50.83,50.87,18900.0,40.1008,40.1087,40.0536,40.0851,18900.0
2006-07-25 12:45:00,50.87,50.88,50.81,50.87,39700.0,40.0851,40.093,40.0378,40.0851,39700.0
2006-07-25 12:50:00,50.87,50.9,50.83,50.88,48000.0,40.0851,40.1087,40.0536,40.093,48000.0
2006-07-25 12:55:00,50.87,50.92,50.86,50.92,37200.0,40.0851,40.1245,40.0772,40.1245,37200.0
2006-07-25 13:00:00,50.92,50.92,50.82,50.85,16600.0,40.1245,40.1245,40.0457,40.0693,16600.0
2006-07-25 13:05:00,50.84,50.85,50.8,50.85,13300.0,40.0614,40.0693,40.0299,40.0693,13300.0
2006-07-25 13:10:00,50.85,50.87,50.81,50.82,34500.0,40.0693,40.0851,40.0378,40.0457,34500.0
2006-07-25 13:15:00,50.82,50.85,50.79,50.85,37500.0,40.0457,40.0693,40.022,40.0693,37500.0
2006-07-25 13:20:00,50.85,50.9,50.82,50.82,22100.0,40.0693,40.1087,40.0457,40.0457,22100.0
2006-07-25 13:25:00,50.82,50.88,50.82,50.84,111700.0,40.0457,40.093,40.0457,40.0614,111700.0
2006-07-25 13:30:00,50.84,50.85,50.82,50.83,20300.0,40.0614,40.0693,40.0457,40.0536,20300.0
2006-07-25 13:35:00,50.84,50.88,50.8,50.8,87200.0,40.0614,40.093,40.0299,40.0299,87200.0
2006-07-25 13:40:00,50.8,50.93,50.8,50.85,33800.0,40.0299,40.1324,40.0299,40.0693,33800.0
2006-07-25 13:45:00,50.85,50.86,50.82,50.83,26000.0,40.0693,40.0772,40.0457,40.0536,26000.0
2006-07-25 13:50:00,50.83,50.85,50.82,50.85,25900.0,40.0536,40.0693,40.0457,40.0693,25900.0
2006-07-25 13:55:00,50.85,50.9,50.82,50.85,219100.0,40.0693,40.1087,40.0457,40.0693,219100.0
2006-07-25 14:00:00,50.84,50.85,50.8,50.8,32200.0,40.0614,40.0693,40.0299,40.0299,32200.0
2006-07-25 14:05:00,50.79,50.83,50.79,50.82,22000.0,40.022,40.0536,40.022,40.0457,22000.0
2006-07-25 14:10:00,50.83,50.85,50.79,50.79,29900.0,40.0536,40.0693,40.022,40.022,29900.0
2006-07-25 14:15:00,50.79,50.79,50.65,50.72,47400.0,40.022,40.022,39.9117,39.9669,47400.0
2006-07-25 14:20:00,50.72,50.75,50.66,50.73,19200.0,39.9669,39.9905,39.9196,39.9748,19200.0
2006-07-25 14:25:00,50.73,50.74,50.63,50.71,60900.0,39.9748,39.9826,39.896,39.959,60900.0
2006-07-25 14:30:00,50.71,50.78,50.69,50.77,37600.0,39.959,40.0142,39.9432,40.0063,37600.0
2006-07-25 14:35:00,50.77,50.82,50.73,50.77,275600.0,40.0063,40.0457,39.9748,40.0063,275600.0
2006-07-25 14:40:00,50.78,50.8,50.72,50.79,60400.0,40.0142,40.0299,39.9669,40.022,60400.0
2006-07-25 14:45:00,50.79,50.87,50.69,50.75,101400.0,40.022,40.0851,39.9432,39.9905,101400.0
2006-07-25 14:50:00,50.75,50.84,50.7,50.76,78900.0,39.9905,40.0614,39.9511,39.9984,78900.0
2006-07-25 14:55:00,50.77,50.79,50.74,50.79,26200.0,40.0063,40.022,39.9826,40.022,26200.0
2006-07-25 15:00:00,50.78,50.86,50.78,50.86,75100.0,40.0142,40.0772,40.0142,40.0772,75100.0
2006-07-25 15:05:00,50.86,50.88,50.84,50.85,41800.0,40.0772,40.093,40.0614,40.0693,41800.0
2006-07-25 15:10:00,50.86,51.0,50.82,51.0,144400.0,40.0772,40.1875,40.0457,40.1875,144400.0
2006-07-25 15:15:00,51.0,51.18,50.97,51.18,61600.0,40.1875,40.3294,40.1639,40.3294,61600.0
2006-07-25 15:20:00,51.18,51.39,51.18,51.29,129100.0,40.3294,40.4948,40.3294,40.416,129100.0
2006-07-25 15:25:00,51.3,51.41,51.29,51.4,146900.0,40.4239,40.5106,40.416,40.5027,146900.0
2006-07-25 15:30:00,51.4,51.5,51.39,51.45,164300.0,40.5027,40.5815,40.4948,40.5421,164300.0
2006-07-25 15:35:00,51.44,51.59,51.44,51.57,232600.0,40.5342,40.6524,40.5342,40.6367,232600.0
2006-07-25 15:40:00,51.59,51.59,51.49,51.49,145500.0,40.6524,40.6524,40.5736,40.5736,145500.0
2006-07-25 15:45:00,51.49,51.57,51.45,51.54,182000.0,40.5736,40.6367,40.5421,40.613,182000.0
2006-07-25 15:50:00,51.55,51.67,51.54,51.55,276400.0,40.6209,40.7155,40.613,40.6209,276400.0
2006-07-25 15:55:00,51.55,51.56,51.5,51.5,204700.0,40.6209,40.6288,40.5815,40.5815,204700.0
2006-07-26 09:30:00,51.25,51.42,51.02,51.15,95900.0,40.3845,40.5185,40.2033,40.3057,95900.0
2006-07-26 09:35:00,51.15,51.2,50.81,50.91,88900.0,40.3057,40.3451,40.0378,40.1166,88900.0
2006-07-26 09:40:00,50.91,50.99,50.78,50.82,96500.0,40.1166,40.1796,40.0142,40.0457,96500.0
2006-07-26 09:45:00,50.83,51.05,50.75,50.9,73400.0,40.0536,40.2269,39.9905,40.1087,73400.0
2006-07-26 09:50:00,50.9,51.11,50.89,51.08,56500.0,40.1087,40.2742,40.1008,40.2506,56500.0
2006-07-26 09:55:00,51.09,51.25,51.05,51.18,50500.0,40.2584,40.3845,40.2269,40.3294,50500.0
2006-07-26 10:00:00,51.19,51.23,51.04,51.17,73200.0,40.3372,40.3688,40.219,40.3215,73200.0
2006-07-26 10:05:00,51.16,51.24,51.04,51.07,156400.0,40.3136,40.3766,40.219,40.2427,156400.0
2006-07-26 10:10:00,51.07,51.07,50.95,51.01,74100.0,40.2427,40.2427,40.1481,40.1954,74100.0
2006-07-26 10:15:00,51.01,51.04,50.77,50.88,56200.0,40.1954,40.219,40.0063,40.093,56200.0
2006-07-26 10:20:00,50.88,50.88,50.76,50.87,78400.0,40.093,40.093,39.9984,40.0851,78400.0
2006-07-26 10:25:00,50.89,51.02,50.85,50.98,38800.0,40.1008,40.2033,40.0693,40.1718,38800.0
2006-07-26 10:30:00,50.98,51.11,50.93,51.0,138100.0,40.1718,40.2742,40.1324,40.1875,138100.0
2006-07-26 10:35:00,51.0,51.01,50.83,50.95,114500.0,40.1875,40.1954,40.0536,40.1481,114500.0
2006-07-26 10:40:00,50.95,51.0,50.86,50.89,35600.0,40.1481,40.1875,40.0772,40.1008,35600.0
2006-07-26 10:45:00,50.9,50.92,50.87,50.9,60200.0,40.1087,40.1245,40.0851,40.1087,60200.0
2006-07-26 10:50:00,50.91,50.91,50.81,50.88,102200.0,40.1166,40.1166,40.0378,40.093,102200.0
2006-07-26 10:55:00,50.89,50.92,50.86,50.89,115700.0,40.1008,40.1245,40.0772,40.1008,115700.0
2006-07-26 11:00:00,50.89,50.9,50.85,50.89,46700.0,40.1008,40.1087,40.0693,40.1008,46700.0
2006-07-26 11:05:00,50.9,50.93,50.89,50.89,61800.0,40.1087,40.1324,40.1008,40.1008,61800.0
2006-07-26 11:10:00,50.89,50.9,50.86,50.87,47900.0,40.1008,40.1087,40.0772,40.0851,47900.0
2006-07-26 11:15:00,50.87,50.88,50.83,50.85,40600.0,40.0851,40.093,40.0536,40.0693,40600.0
2006-07-26 11:20:00,50.86,50.86,50.8,50.84,46100.0,40.0772,40.0772,40.0299,40.0614,46100.0
2006-07-26 11:25:00,50.84,50.9,50.75,50.82,117400.0,40.0614,40.1087,39.9905,40.0457,117400.0
2006-07-26 11:30:00,50.82,50.98,50.8,50.86,87300.0,40.0457,40.1718,40.0299,40.0772,87300.0
2006-07-26 11:35:00,50.88,50.98,50.85,50.98,71600.0,40.093,40.1718,40.0693,40.1718,71600.0
2006-07-26 11:40:00,50.98,51.0,50.92,50.93,39600.0,40.1718,40.1875,40.1245,40.1324,39600.0
2006-07-26 11:45:00,50.94,50.99,50.93,50.93,25100.0,40.1402,40.1796,40.1324,40.1324,25100.0
2006-07-26 11:50:00,50.93,50.93,50.82,50.83,54100.0,40.1324,40.1324,40.0457,40.0536,54100.0
2006-07-26 11:55:00,50.83,50.9,50.82,50.84,24500.0,40.0536,40.1087,40.0457,40.0614,24500.0
2006-07-26 12:00:00,50.84,50.88,50.83,50.88,37800.0,40.0614,40.093,40.0536,40.093,37800.0
2006-07-26 12:05:00,50.87,50.92,50.86,50.91,18700.0,40.0851,40.1245,40.0772,40.1166,18700.0
2006-07-26 12:10:00,50.9,50.93,50.83,50.93,41500.0,40.1087,40.1324,40.0536,40.1324,41500.0
2006-07-26 12:15:00,50.92,50.97,50.9,50.91,70500.0,40.1245,40.1639,40.1087,40.1166,70500.0
2006-07-26 12:20:00,50.91,50.94,50.88,50.88,17600.0,40.1166,40.1402,40.093,40.093,17600.0
2006-07-26 12:25:00,50.87,50.89,50.86,50.87,16500.0,40.0851,40.1008,40.0772,40.0851,16500.0
2006-07-26 12:30:00,50.87,50.9,50.86,50.88,37700.0,40.0851,40.1087,40.0772,40.093,37700.0
2006-07-26 12:35:00,50.88,50.9,50.82,50.82,21700.0,40.093,40.1087,40.0457,40.0457,21700.0
2006-07-26 12:40:00,50.82,50.85,50.8,50.84,61700.0,40.0457,40.0693,40.0299,40.0614,61700.0
2006-07-26 12:45:00,50.84,50.84,50.79,50.79,50700.0,40.0614,40.0614,40.022,40.022,50700.0
2006-07-26 12:50:00,50.79,50.81,50.75,50.75,32600.0,40.022,40.0378,39.9905,39.9905,32600.0
2006-07-26 12:55:00,50.75,50.78,50.73,50.75,103100.0,39.9905,40.0142,39.9748,39.9905,103100.0
2006-07-26 13:00:00,50.75,50.77,50.74,50.74,29000.0,39.9905,40.0063,39.9826,39.9826,29000.0
2006-07-26 13:05:00,50.75,50.75,50.73,50.74,29200.0,39.9905,39.9905,39.9748,39.9826,29200.0
2006-07-26 13:10:00,50.75,50.83,50.73,50.81,40200.0,39.9905,40.0536,39.9748,40.0378,40200.0
2006-07-26 13:15:00,50.82,50.85,50.78,50.79,28300.0,40.0457,40.0693,40.0142,40.022,28300.0
2006-07-26 13:20:00,50.78,50.82,50.78,50.79,42400.0,40.0142,40.0457,40.0142,40.022,42400.0
2006-07-26 13:25:00,50.79,50.8,50.73,50.75,23300.0,40.022,40.0299,39.9748,39.9905,23300.0
2006-07-26 13:30:00,50.74,50.78,50.73,50.76,60900.0,39.9826,40.0142,39.9748,39.9984,60900.0
2006-07-26 13:35:00,50.76,50.85,50.76,50.85,48400.0,39.9984,40.0693,39.9984,40.0693,48400.0
2006-07-26 13:40:00,50.84,50.86,50.82,50.86,52100.0,40.0614,40.0772,40.0457,40.0772,52100.0
2006-07-26 13:45:00,50.85,50.92,50.8,50.92,73500.0,40.0693,40.1245,40.0299,40.1245,73500.0
2006-07-26 13:50:00,50.93,50.98,50.92,50.94,46600.0,40.1324,40.1718,40.1245,40.1402,46600.0
2006-07-26 13:55:00,50.94,50.97,50.89,50.9,53700.0,40.1402,40.1639,40.1008,40.1087,53700.0
2006-07-26 14:00:00,50.9,50.9,50.83,50.84,55200.0,40.1087,40.1087,40.0536,40.0614,55200.0
2006-07-26 14:05:00,50.84,50.84,50.74,50.77,38500.0,40.0614,40.0614,39.9826,40.0063,38500.0
2006-07-26 14:10:00,50.77,50.81,50.75,50.8,62400.0,40.0063,40.0378,39.9905,40.0299,62400.0
2006-07-26 14:15:00,50.8,50.87,50.79,50.81,70800.0,40.0299,40.0851,40.022,40.0378,70800.0
2006-07-26 14:20:00,50.82,50.89,50.82,50.82,33500.0,40.0457,40.1008,40.0457,40.0457,33500.0
2006-07-26 14:25:00,50.8,50.8,50.69,50.7,45700.0,40.0299,40.0299,39.9432,39.9511,45700.0
2006-07-26 14:30:00,50.69,50.82,50.69,50.82,170400.0,39.9432,40.0457,39.9432,40.0457,170400.0
2006-07-26 14:35:00,50.84,50.84,50.76,50.81,72700.0,40.0614,40.0614,39.9984,40.0378,72700.0
2006-07-26 14:40:00,50.79,50.82,50.75,50.82,43500.0,40.022,40.0457,39.9905,40.0457,43500.0
2006-07-26 14:45:00,50.82,50.83,50.74,50.77,70000.0,40.0457,40.0536,39.9826,40.0063,70000.0
2006-07-26 14:50:00,50.76,50.81,50.76,50.8,62500.0,39.9984,40.0378,39.9984,40.0299,62500.0
2006-07-26 14:55:00,50.8,50.86,50.76,50.78,79100.0,40.0299,40.0772,39.9984,40.0142,79100.0
2006-07-26 15:00:00,50.78,50.85,50.76,50.78,102100.0,40.0142,40.0693,39.9984,40.0142,102100.0
2006-07-26 15:05:00,50.79,50.82,50.75,50.75,38800.0,40.022,40.0457,39.9905,39.9905,38800.0
2006-07-26 15:10:00,50.75,50.77,50.69,50.72,48700.0,39.9905,40.0063,39.9432,39.9669,48700.0
2006-07-26 15:15:00,50.72,50.73,50.69,50.7,48400.0,39.9669,39.9748,39.9432,39.9511,48400.0
2006-07-26 15:20:00,50.7,50.73,50.65,50.65,53500.0,39.9511,39.9748,39.9117,39.9117,53500.0
2006-07-26 15:25:00,50.65,50.7,50.61,50.67,76200.0,39.9117,39.9511,39.8802,39.9275,76200.0
2006-07-26 15:30:00,50.66,50.68,50.57,50.57,101900.0,39.9196,39.9354,39.8487,39.8487,101900.0
2006-07-26 15:35:00,50.57,50.65,50.53,50.63,87000.0,39.8487,39.9117,39.8172,39.896,87000.0
2006-07-26 15:40:00,50.63,50.63,50.45,50.46,131000.0,39.896,39.896,39.7541,39.762,131000.0
2006-07-26 15:45:00,50.47,50.49,50.28,50.41,158600.0,39.7699,39.7856,39.6202,39.7226,158600.0
2006-07-26 15:50:00,50.4,50.62,50.4,50.62,201400.0,39.7147,39.8881,39.7147,39.8881,201400.0
2006-07-26 15:55:00,50.61,50.62,50.5,50.52,185200.0,39.8802,39.8881,39.7935,39.8093,185200.0
2006-07-27 09:30:00,48.7,48.99,48.57,48.99,12300.0,38.3751,38.6037,38.2727,38.6037,12300.0
2006-07-27 09:35:00,48.98,49.06,48.5,48.61,730600.0,38.5958,38.6588,38.2175,38.3042,730600.0
2006-07-27 09:40:00,48.71,48.71,47.97,48.0,910000.0,38.383,38.383,37.7999,37.8235,910000.0
2006-07-27 09:45:00,47.98,48.01,47.5,47.5,599000.0,37.8078,37.8314,37.4296,37.4296,599000.0
2006-07-27 09:50:00,47.5,48.0,47.4,48.0,776500.0,37.4296,37.8235,37.3508,37.8235,776500.0
2006-07-27 09:55:00,48.0,48.6,47.96,48.45,529200.0,37.8235,38.2963,37.792,38.1781,529200.0
2006-07-27 10:00:00,48.45,48.46,48.05,48.33,357900.0,38.1781,38.186,37.8629,38.0836,357900.0
2006-07-27 10:05:00,48.35,48.53,48.35,48.44,293700.0,38.0993,38.2412,38.0993,38.1703,293700.0
2006-07-27 10:10:00,48.48,48.69,48.35,48.67,202200.0,38.2018,38.3673,38.0993,38.3515,202200.0
2006-07-27 10:15:00,48.66,48.8,48.55,48.78,227500.0,38.3436,38.4539,38.2569,38.4382,227500.0
2006-07-27 10:20:00,48.78,49.28,48.78,48.85,260600.0,38.4382,38.8322,38.4382,38.4933,260600.0
2006-07-27 10:25:00,48.85,48.9,48.36,48.36,188200.0,38.4933,38.5327,38.1072,38.1072,188200.0
2006-07-27 10:30:00,48.38,48.65,48.2,48.52,215300.0,38.123,38.3357,37.9811,38.2333,215300.0
2006-07-27 10:35:00,48.52,48.55,48.4,48.45,105000.0,38.2333,38.2569,38.1387,38.1781,105000.0
2006-07-27 10:40:00,48.44,48.45,48.26,48.3,100100.0,38.1703,38.1781,38.0284,38.0599,100100.0
2006-07-27 10:45:00,48.3,48.31,48.18,48.2,179700.0,38.0599,38.0678,37.9654,37.9811,179700.0
2006-07-27 10:50:00,48.21,48.34,48.19,48.26,246200.0,37.989,38.0915,37.9733,38.0284,246200.0
2006-07-27 10:55:00,48.26,48.45,48.25,48.44,101500.0,38.0284,38.1781,38.0205,38.1703,101500.0
2006-07-27 11:00:00,48.45,48.52,48.25,48.25,264200.0,38.1781,38.2333,38.0205,38.0205,264200.0
2006-07-27 11:05:00,48.25,48.45,48.23,48.36,224500.0,38.0205,38.1781,38.0048,38.1072,224500.0
2006-07-27 11:10:00,48.34,48.4,48.29,48.4,132500.0,38.0915,38.1387,38.0521,38.1387,132500.0
2006-07-27 11:15:00,48.39,48.46,48.35,48.4,91700.0,38.1309,38.186,38.0993,38.1387,91700.0
2006-07-27 11:20:00,48.41,48.41,48.31,48.38,95400.0,38.1466,38.1466,38.0678,38.123,95400.0
2006-07-27 11:25:00,48.37,48.46,48.34,48.4,106000.0,38.1151,38.186,38.0915,38.1387,106000.0
2006-07-27 11:30:00,48.4,48.42,48.34,48.36,156900.0,38.1387,38.1545,38.0915,38.1072,156900.0
2006-07-27 11:35:00,48.35,48.56,48.35,48.49,173600.0,38.0993,38.2648,38.0993,38.2097,173600.0
2006-07-27 11:40:00,48.5,48.5,48.36,48.39,79600.0,38.2175,38.2175,38.1072,38.1309,79600.0
2006-07-27 11:45:00,48.39,48.5,48.38,48.49,79100.0,38.1309,38.2175,38.123,38.2097,79100.0
2006-07-27 11:50:00,48.48,48.5,48.4,48.48,120900.0,38.2018,38.2175,38.1387,38.2018,120900.0
2006-07-27 11:55:00,48.47,48.48,48.42,48.42,98500.0,38.1939,38.2018,38.1545,38.1545,98500.0
2006-07-27 12:00:00,48.42,48.45,48.36,48.44,139300.0,38.1545,38.1781,38.1072,38.1703,139300.0
2006-07-27 12:05:00,48.44,48.45,48.37,48.38,71700.0,38.1703,38.1781,38.1151,38.123,71700.0
2006-07-27 12:10:00,48.39,48.4,48.35,48.36,70000.0,38.1309,38.1387,38.0993,38.1072,70000.0
2006-07-27 12:15:00,48.35,48.4,48.35,48.36,87200.0,38.0993,38.1387,38.0993,38.1072,87200.0
2006-07-27 12:20:00,48.36,48.4,48.3,48.4,91100.0,38.1072,38.1387,38.0599,38.1387,91100.0
2006-07-27 12:25:00,48.4,48.4,48.35,48.37,88900.0,38.1387,38.1387,38.0993,38.1151,88900.0
2006-07-27 12:30:00,48.37,48.38,48.29,48.29,63200.0,38.1151,38.123,38.0521,38.0521,63200.0
2006-07-27 12:35:00,48.3,48.4,48.28,48.38,120900.0,38.0599,38.1387,38.0442,38.123,120900.0
2006-07-27 12:40:00,48.39,48.4,48.33,48.37,72000.0,38.1309,38.1387,38.0836,38.1151,72000.0
2006-07-27 12:45:00,48.37,48.4,48.37,48.37,80900.0,38.1151,38.1387,38.1151,38.1151,80900.0
2006-07-27 12:50:00,48.38,48.4,48.35,48.39,86400.0,38.123,38.1387,38.0993,38.1309,86400.0
2006-07-27 12:55:00,48.4,48.51,48.39,48.46,69400.0,38.1387,38.2254,38.1309,38.186,69400.0
2006-07-27 13:00:00,48.45,48.47,48.35,48.36,54400.0,38.1781,38.1939,38.0993,38.1072,54400.0
2006-07-27 13:05:00,48.36,48.38,48.25,48.25,79700.0,38.1072,38.123,38.0205,38.0205,79700.0
2006-07-27 13:10:00,48.26,48.28,48.04,48.08,168800.0,38.0284,38.0442,37.8551,37.8866,168800.0
2006-07-27 13:15:00,48.08,48.2,48.04,48.2,147400.0,37.8866,37.9811,37.8551,37.9811,147400.0
2006-07-27 13:20:00,48.21,48.28,48.08,48.09,79400.0,37.989,38.0442,37.8866,37.8945,79400.0
2006-07-27 13:25:00,48.09,48.28,48.05,48.28,77700.0,37.8945,38.0442,37.8629,38.0442,77700.0
2006-07-27 13:30:00,48.26,48.31,48.11,48.13,101400.0,38.0284,38.0678,37.9102,37.926,101400.0
2006-07-27 13:35:00,48.11,48.44,48.09,48.44,80900.0,37.9102,38.1703,37.8945,38.1703,80900.0
2006-07-27 13:40:00,48.45,48.45,48.26,48.34,93900.0,38.1781,38.1781,38.0284,38.0915,93900.0
2006-07-27 13:45:00,48.35,48.42,48.35,48.39,40500.0,38.0993,38.1545,38.0993,38.1309,40500.0
2006-07-27 13:50:00,48.39,48.45,48.35,48.42,121500.0,38.1309,38.1781,38.0993,38.1545,121500.0
2006-07-27 13:55:00,48.43,48.56,48.42,48.56,88100.0,38.1624,38.2648,38.1545,38.2648,88100.0
2006-07-27 14:00:00,48.55,48.56,48.46,48.48,107500.0,38.2569,38.2648,38.186,38.2018,107500.0
2006-07-27 14:05:00,48.5,48.5,48.43,48.43,61900.0,38.2175,38.2175,38.1624,38.1624,61900.0
2006-07-27 14:10:00,48.43,48.46,48.32,48.44,434300.0,38.1624,38.186,38.0757,38.1703,434300.0
2006-07-27 14:15:00,48.45,48.45,48.32,48.33,80700.0,38.1781,38.1781,38.0757,38.0836,80700.0
2006-07-27 14:20:00,48.31,48.48,48.29,48.45,235700.0,38.0678,38.2018,38.0521,38.1781,235700.0
2006-07-27 14:25:00,48.44,48.59,48.38,48.55,155700.0,38.1703,38.2885,38.123,38.2569,155700.0
2006-07-27 14:30:00,48.55,48.66,48.51,48.64,105900.0,38.2569,38.3436,38.2254,38.3279,105900.0
2006-07-27 14:35:00,48.63,48.7,48.59,48.69,155700.0,38.32,38.3751,38.2885,38.3673,155700.0
2006-07-27 14:40:00,48.69,49.0,48.68,48.99,116800.0,38.3673,38.6115,38.3594,38.6037,116800.0
2006-07-27 14:45:00,49.0,49.02,48.67,48.75,222900.0,38.6115,38.6273,38.3515,38.4145,222900.0
2006-07-27 14:50:00,48.75,48.78,48.66,48.66,103000.0,38.4145,38.4382,38.3436,38.3436,103000.0
2006-07-27 14:55:00,48.65,48.71,48.62,48.62,74700.0,38.3357,38.383,38.3121,38.3121,74700.0
2006-07-27 15:00:00,48.61,48.68,48.6,48.62,120400.0,38.3042,38.3594,38.2963,38.3121,120400.0
2006-07-27 15:05:00,48.62,48.79,48.6,48.78,137500.0,38.3121,38.4461,38.2963,38.4382,137500.0
2006-07-27 15:10:00,48.78,48.8,48.73,48.76,130200.0,38.4382,38.4539,38.3988,38.4224,130200.0
2006-07-27 15:15:00,48.76,48.78,48.75,48.76,117200.0,38.4224,38.4382,38.4145,38.4224,117200.0
2006-07-27 15:20:00,48.78,48.78,48.68,48.72,194600.0,38.4382,38.4382,38.3594,38.3909,194600.0
2006-07-27 15:25:00,48.73,48.77,48.71,48.76,149400.0,38.3988,38.4303,38.383,38.4224,149400.0
2006-07-27 15:30:00,48.76,48.9,48.75,48.9,129900.0,38.4224,38.5327,38.4145,38.5327,129900.0
2006-07-27 15:35:00,48.9,49.1,48.9,49.09,152500.0,38.5327,38.6903,38.5327,38.6825,152500.0
2006-07-27 15:40:00,49.1,49.25,49.01,49.25,248200.0,38.6903,38.8085,38.6194,38.8085,248200.0
2006-07-27 15:45:00,49.24,49.55,49.22,49.41,416200.0,38.8007,39.0449,38.7849,38.9346,416200.0
2006-07-27 15:50:00,49.4,49.49,49.38,49.48,516100.0,38.9267,38.9977,38.911,38.9898,516100.0
2006-07-27 15:55:00,49.49,49.5,49.42,49.44,504100.0,38.9977,39.0055,38.9425,38.9583,504100.0
2006-07-28 09:30:00,49.58,50.54,49.58,50.34,181800.0,39.0686,39.825,39.0686,39.6674,181800.0
2006-07-28 09:35:00,50.37,50.39,49.75,49.95,120600.0,39.6911,39.7068,39.2025,39.3601,120600.0
2006-07-28 09:40:00,49.96,49.96,49.75,49.76,105400.0,39.368,39.368,39.2025,39.2104,105400.0
2006-07-28 09:45:00,49.76,49.76,49.24,49.25,135900.0,39.2104,39.2104,38.8007,38.8085,135900.0
2006-07-28 09:50:00,49.24,49.4,49.0,49.01,188000.0,38.8007,38.9267,38.6115,38.6194,188000.0
2006-07-28 09:55:00,49.0,49.01,48.81,48.85,167200.0,38.6115,38.6194,38.4618,38.4933,167200.0
2006-07-28 10:00:00,48.85,48.99,48.66,48.7,138700.0,38.4933,38.6037,38.3436,38.3751,138700.0
2006-07-28 10:05:00,48.68,48.72,48.29,48.35,171100.0,38.3594,38.3909,38.0521,38.0993,171100.0
2006-07-28 10:10:00,48.35,48.41,48.11,48.12,324500.0,38.0993,38.1466,37.9102,37.9181,324500.0
2006-07-28 10:15:00,48.13,48.13,48.02,48.04,246100.0,37.926,37.926,37.8393,37.8551,246100.0
2006-07-28 10:20:00,48.05,48.06,47.79,47.8,361000.0,37.8629,37.8708,37.6581,37.666,361000.0
2006-07-28 10:25:00,47.79,48.12,47.5,48.12,383000.0,37.6581,37.9181,37.4296,37.9181,383000.0
2006-07-28 10:30:00,48.12,48.16,47.7,47.7,278400.0,37.9181,37.9496,37.5872,37.5872,278400.0
2006-07-28 10:35:00,47.77,47.8,47.47,47.62,284100.0,37.6423,37.666,37.4059,37.5241,284100.0
2006-07-28 10:40:00,47.59,47.96,47.58,47.94,189800.0,37.5005,37.792,37.4926,37.7763,189800.0
2006-07-28 10:45:00,47.93,47.98,47.8,47.9,191100.0,37.7684,37.8078,37.666,37.7448,191100.0
2006-07-28 10:50:00,47.9,48.12,47.9,48.01,245100.0,37.7448,37.9181,37.7448,37.8314,245100.0
2006-07-28 10:55:00,48.01,48.05,47.94,47.99,168800.0,37.8314,37.8629,37.7763,37.8157,168800.0
2006-07-28 11:00:00,48.0,48.01,47.83,47.88,162800.0,37.8235,37.8314,37.6896,37.729,162800.0
2006-07-28 11:05:00,47.85,48.0,47.74,47.98,242700.0,37.7054,37.8235,37.6187,37.8078,242700.0
2006-07-28 11:10:00,47.99,48.07,47.8,47.91,254300.0,37.8157,37.8787,37.666,37.7526,254300.0
2006-07-28 11:15:00,47.91,47.98,47.87,47.94,112900.0,37.7526,37.8078,37.7211,37.7763,112900.0
2006-07-28 11:20:00,47.94,48.03,47.89,48.02,108600.0,37.7763,37.8472,37.7369,37.8393,108600.0
2006-07-28 11:25:00,48.02,48.15,48.0,48.15,96600.0,37.8393,37.9417,37.8235,37.9417,96600.0
2006-07-28 11:30:00,48.15,48.33,48.14,48.33,197500.0,37.9417,38.0836,37.9339,38.0836,197500.0
2006-07-28 11:35:00,48.33,48.45,48.29,48.37,181200.0,38.0836,38.1781,38.0521,38.1151,181200.0
2006-07-28 11:40:00,48.36,48.39,48.25,48.25,180000.0,38.1072,38.1309,38.0205,38.0205,180000.0
2006-07-28 11:45:00,48.2,48.25,48.06,48.06,84900.0,37.9811,38.0205,37.8708,37.8708,84900.0
2006-07-28 11:50:00,48.05,48.21,47.88,47.95,101400.0,37.8629,37.989,37.729,37.7841,101400.0
2006-07-28 11:55:00,47.96,48.04,47.95,48.02,99200.0,37.792,37.8551,37.7841,37.8393,99200.0
2006-07-28 12:00:00,48.02,48.03,47.99,48.0,186900.0,37.8393,37.8472,37.8157,37.8235,186900.0
2006-07-28 12:05:00,48.0,48.02,47.99,48.02,165600.0,37.8235,37.8393,37.8157,37.8393,165600.0
2006-07-28 12:10:00,48.02,48.07,47.98,47.99,72700.0,37.8393,37.8787,37.8078,37.8157,72700.0
2006-07-28 12:15:00,47.99,48.01,47.97,47.97,40200.0,37.8157,37.8314,37.7999,37.7999,40200.0
2006-07-28 12:20:00,47.97,48.0,47.9,47.96,144300.0,37.7999,37.8235,37.7448,37.792,144300.0
2006-07-28 12:25:00,47.96,47.98,47.87,47.87,38800.0,37.792,37.8078,37.7211,37.7211,38800.0
2006-07-28 12:30:00,47.87,47.88,47.77,47.78,76200.0,37.7211,37.729,37.6423,37.6502,76200.0
2006-07-28 12:35:00,47.78,47.93,47.78,47.91,98100.0,37.6502,37.7684,37.6502,37.7526,98100.0
2006-07-28 12:40:00,47.91,47.92,47.78,47.78,69400.0,37.7526,37.7605,37.6502,37.6502,69400.0
2006-07-28 12:45:00,47.78,47.81,47.75,47.75,190000.0,37.6502,37.6738,37.6266,37.6266,190000.0
2006-07-28 12:50:00,47.75,47.76,47.62,47.7,80700.0,37.6266,37.6344,37.5241,37.5872,80700.0
2006-07-28 12:55:00,47.7,47.74,47.67,47.68,52000.0,37.5872,37.6187,37.5635,37.5714,52000.0
2006-07-28 13:00:00,47.68,47.84,47.68,47.76,55500.0,37.5714,37.6975,37.5714,37.6344,55500.0
2006-07-28 13:05:00,47.77,47.85,47.75,47.85,96500.0,37.6423,37.7054,37.6266,37.7054,96500.0
2006-07-28 13:10:00,47.85,47.85,47.68,47.71,93400.0,37.7054,37.7054,37.5714,37.595,93400.0
2006-07-28 13:15:00,47.71,47.73,47.68,47.73,84300.0,37.595,37.6108,37.5714,37.6108,84300.0
2006-07-28 13:20:00,47.73,47.82,47.71,47.79,53700.0,37.6108,37.6817,37.595,37.6581,53700.0
2006-07-28 13:25:00,47.78,47.78,47.72,47.72,31500.0,37.6502,37.6502,37.6029,37.6029,31500.0
2006-07-28 13:30:00,47.72,47.77,47.72,47.74,70500.0,37.6029,37.6423,37.6029,37.6187,70500.0
2006-07-28 13:35:00,47.74,47.77,47.68,47.68,130700.0,37.6187,37.6423,37.5714,37.5714,130700.0
2006-07-28 13:40:00,47.67,47.7,47.63,47.7,101400.0,37.5635,37.5872,37.532,37.5872,101400.0
2006-07-28 13:45:00,47.7,47.75,47.69,47.7,51200.0,37.5872,37.6266,37.5793,37.5872,51200.0
2006-07-28 13:50:00,47.7,47.75,47.65,47.74,100800.0,37.5872,37.6266,37.5478,37.6187,100800.0
2006-07-28 13:55:00,47.75,47.75,47.67,47.7,54700.0,37.6266,37.6266,37.5635,37.5872,54700.0
2006-07-28 14:00:00,47.71,47.75,47.7,47.73,45300.0,37.595,37.6266,37.5872,37.6108,45300.0
2006-07-28 14:05:00,47.73,47.78,47.72,47.77,34000.0,37.6108,37.6502,37.6029,37.6423,34000.0
2006-07-28 14:10:00,47.77,47.77,47.72,47.73,100000.0,37.6423,37.6423,37.6029,37.6108,100000.0
2006-07-28 14:15:00,47.72,47.73,47.69,47.72,99700.0,37.6029,37.6108,37.5793,37.6029,99700.0
2006-07-28 14:20:00,47.72,47.8,47.71,47.76,57500.0,37.6029,37.666,37.595,37.6344,57500.0
2006-07-28 14:25:00,47.77,47.79,47.73,47.75,80900.0,37.6423,37.6581,37.6108,37.6266,80900.0
2006-07-28 14:30:00,47.74,47.74,47.64,47.68,70200.0,37.6187,37.6187,37.5399,37.5714,70200.0
2006-07-28 14:35:00,47.68,47.8,47.67,47.8,62800.0,37.5714,37.666,37.5635,37.666,62800.0
2006-07-28 14:40:00,47.79,47.92,47.76,47.91,102300.0,37.6581,37.7605,37.6344,37.7526,102300.0
2006-07-28 14:45:00,47.9,47.99,47.9,47.95,98800.0,37.7448,37.8157,37.7448,37.7841,98800.0
2006-07-28 14:50:00,47.96,47.97,47.9,47.93,91100.0,37.792,37.7999,37.7448,37.7684,91100.0
2006-07-28 14:55:00,47.9,47.95,47.9,47.95,60300.0,37.7448,37.7841,37.7448,37.7841,60300.0
2006-07-28 15:00:00,47.94,48.1,47.94,48.08,124300.0,37.7763,37.9023,37.7763,37.8866,124300.0
2006-07-28 15:05:00,48.08,48.09,47.99,48.03,190700.0,37.8866,37.8945,37.8157,37.8472,190700.0
2006-07-28 15:10:00,48.03,48.11,48.03,48.1,76000.0,37.8472,37.9102,37.8472,37.9023,76000.0
2006-07-28 15:15:00,48.11,48.13,48.04,48.08,71800.0,37.9102,37.926,37.8551,37.8866,71800.0
2006-07-28 15:20:00,48.09,48.13,48.06,48.07,70100.0,37.8945,37.926,37.8708,37.8787,70100.0
2006-07-28 15:25:00,48.07,48.08,47.92,47.92,132700.0,37.8787,37.8866,37.7605,37.7605,132700.0
2006-07-28 15:30:00,47.92,47.92,47.83,47.89,97000.0,37.7605,37.7605,37.6896,37.7369,97000.0
2006-07-28 15:35:00,47.88,47.95,47.84,47.91,90300.0,37.729,37.7841,37.6975,37.7526,90300.0
2006-07-28 15:40:00,47.9,48.05,47.9,47.96,126200.0,37.7448,37.8629,37.7448,37.792,126200.0
2006-07-28 15:45:00,47.95,47.96,47.8,47.87,164400.0,37.7841,37.792,37.666,37.7211,164400.0
2006-07-28 15:50:00,47.85,47.86,47.76,47.8,199700.0,37.7054,37.7132,37.6344,37.666,199700.0
2006-07-28 15:55:00,47.79,47.84,47.75,47.83,245000.0,37.6581,37.6975,37.6266,37.6896,245000.0
2006-07-31 09:30:00,48.3,48.3,47.39,47.4,133600.0,38.0599,38.0599,37.3429,37.3508,133600.0
2006-07-31 09:35:00,47.35,47.6,47.27,47.56,164100.0,37.3114,37.5084,37.2483,37.4768,164100.0
2006-07-31 09:40:00,47.62,47.73,47.56,47.67,114600.0,37.5241,37.6108,37.4768,37.5635,114600.0
2006-07-31 09:45:00,47.7,47.79,47.5,47.54,123200.0,37.5872,37.6581,37.4296,37.4611,123200.0
2006-07-31 09:50:00,47.54,47.81,47.53,47.77,155900.0,37.4611,37.6738,37.4532,37.6423,155900.0
2006-07-31 09:55:00,47.78,47.9,47.76,47.81,155200.0,37.6502,37.7448,37.6344,37.6738,155200.0
2006-07-31 10:00:00,47.81,47.96,47.81,47.95,126100.0,37.6738,37.792,37.6738,37.7841,126100.0
2006-07-31 10:05:00,47.96,48.12,47.96,48.08,151300.0,37.792,37.9181,37.792,37.8866,151300.0
2006-07-31 10:10:00,48.1,48.31,48.07,48.09,130100.0,37.9023,38.0678,37.8787,37.8945,130100.0
2006-07-31 10:15:00,48.11,48.4,48.11,48.4,82100.0,37.9102,38.1387,37.9102,38.1387,82100.0
2006-07-31 10:20:00,48.36,48.4,48.29,48.37,199700.0,38.1072,38.1387,38.0521,38.1151,199700.0
2006-07-31 10:25:00,48.35,48.42,48.28,48.28,136400.0,38.0993,38.1545,38.0442,38.0442,136400.0
2006-07-31 10:30:00,48.29,48.31,48.14,48.29,59100.0,38.0521,38.0678,37.9339,38.0521,59100.0
2006-07-31 10:35:00,48.28,48.36,48.26,48.35,79600.0,38.0442,38.1072,38.0284,38.0993,79600.0
2006-07-31 10:40:00,48.35,48.44,48.34,48.42,81900.0,38.0993,38.1703,38.0915,38.1545,81900.0
2006-07-31 10:45:00,48.41,48.65,48.38,48.56,139600.0,38.1466,38.3357,38.123,38.2648,139600.0
2006-07-31 10:50:00,48.56,48.6,48.5,48.56,86100.0,38.2648,38.2963,38.2175,38.2648,86100.0
2006-07-31 10:55:00,48.56,48.64,48.51,48.52,81700.0,38.2648,38.3279,38.2254,38.2333,81700.0
2006-07-31 11:00:00,48.51,48.62,48.34,48.35,75200.0,38.2254,38.3121,38.0915,38.0993,75200.0
2006-07-31 11:05:00,48.35,48.47,48.25,48.35,55100.0,38.0993,38.1939,38.0205,38.0993,55100.0
2006-07-31 11:10:00,48.33,48.37,48.23,48.36,44400.0,38.0836,38.1151,38.0048,38.1072,44400.0
2006-07-31 11:15:00,48.4,48.42,48.3,48.3,45800.0,38.1387,38.1545,38.0599,38.0599,45800.0
2006-07-31 11:20:00,48.28,48.28,48.16,48.17,39000.0,38.0442,38.0442,37.9496,37.9575,39000.0
2006-07-31 11:25:00,48.17,48.18,48.09,48.1,37500.0,37.9575,37.9654,37.8945,37.9023,37500.0
2006-07-31 11:30:00,48.11,48.11,48.04,48.09,42300.0,37.9102,37.9102,37.8551,37.8945,42300.0
2006-07-31 11:35:00,48.09,48.35,48.09,48.32,83300.0,37.8945,38.0993,37.8945,38.0757,83300.0
2006-07-31 11:40:00,48.32,48.35,48.16,48.16,62100.0,38.0757,38.0993,37.9496,37.9496,62100.0
2006-07-31 11:45:00,48.16,48.17,48.1,48.13,39300.0,37.9496,37.9575,37.9023,37.926,39300.0
2006-07-31 11:50:00,48.15,48.26,48.11,48.24,48800.0,37.9417,38.0284,37.9102,38.0127,48800.0
2006-07-31 11:55:00,48.24,48.27,48.19,48.2,33500.0,38.0127,38.0363,37.9733,37.9811,33500.0
2006-07-31 12:00:00,48.18,48.2,48.1,48.12,58100.0,37.9654,37.9811,37.9023,37.9181,58100.0
2006-07-31 12:05:00,48.11,48.14,48.1,48.1,75900.0,37.9102,37.9339,37.9023,37.9023,75900.0
2006-07-31 12:10:00,48.1,48.12,48.03,48.08,40900.0,37.9023,37.9181,37.8472,37.8866,40900.0
2006-07-31 12:15:00,48.06,48.07,47.94,47.96,47400.0,37.8708,37.8787,37.7763,37.792,47400.0
2006-07-31 12:20:00,47.97,47.99,47.95,47.97,35600.0,37.7999,37.8157,37.7841,37.7999,35600.0
2006-07-31 12:25:00,47.97,48.06,47.96,48.06,52500.0,37.7999,37.8708,37.792,37.8708,52500.0
2006-07-31 12:30:00,48.06,48.06,48.01,48.06,22000.0,37.8708,37.8708,37.8314,37.8708,22000.0
2006-07-31 12:35:00,48.06,48.13,48.05,48.08,39600.0,37.8708,37.926,37.8629,37.8866,39600.0
2006-07-31 12:40:00,48.07,48.17,47.99,48.15,44000.0,37.8787,37.9575,37.8157,37.9417,44000.0
2006-07-31 12:45:00,48.14,48.25,48.13,48.16,34800.0,37.9339,38.0205,37.926,37.9496,34800.0
2006-07-31 12:50:00,48.16,48.2,48.09,48.11,35800.0,37.9496,37.9811,37.8945,37.9102,35800.0
2006-07-31 12:55:00,48.11,48.11,48.0,48.01,46700.0,37.9102,37.9102,37.8235,37.8314,46700.0
2006-07-31 13:00:00,48.0,48.16,48.0,48.16,58300.0,37.8235,37.9496,37.8235,37.9496,58300.0
2006-07-31 13:05:00,48.16,48.16,48.02,48.06,42800.0,37.9496,37.9496,37.8393,37.8708,42800.0
2006-07-31 13:10:00,48.07,48.08,48.01,48.02,32600.0,37.8787,37.8866,37.8314,37.8393,32600.0
2006-07-31 13:15:00,48.01,48.05,47.93,47.95,47100.0,37.8314,37.8629,37.7684,37.7841,47100.0
2006-07-31 13:20:00,47.93,47.96,47.89,47.92,45900.0,37.7684,37.792,37.7369,37.7605,45900.0
2006-07-31 13:25:00,47.92,47.92,47.88,47.88,22100.0,37.7605,37.7605,37.729,37.729,22100.0
2006-07-31 13:30:00,47.89,48.04,47.84,48.04,62400.0,37.7369,37.8551,37.6975,37.8551,62400.0
2006-07-31 13:35:00,48.04,48.08,47.95,48.01,100800.0,37.8551,37.8866,37.7841,37.8314,100800.0
2006-07-31 13:40:00,48.0,48.02,47.98,48.01,107400.0,37.8235,37.8393,37.8078,37.8314,107400.0
2006-07-31 13:45:00,48.02,48.05,47.97,48.03,53500.0,37.8393,37.8629,37.7999,37.8472,53500.0
2006-07-31 13:50:00,48.03,48.05,47.97,48.0,128300.0,37.8472,37.8629,37.7999,37.8235,128300.0
2006-07-31 13:55:00,47.99,48.02,47.98,47.99,51400.0,37.8157,37.8393,37.8078,37.8157,51400.0
2006-07-31 14:00:00,47.99,47.99,47.91,47.91,21600.0,37.8157,37.8157,37.7526,37.7526,21600.0
2006-07-31 14:05:00,47.91,48.0,47.89,47.91,35400.0,37.7526,37.8235,37.7369,37.7526,35400.0
2006-07-31 14:10:00,47.91,47.93,47.8,47.86,49000.0,37.7526,37.7684,37.666,37.7132,49000.0
2006-07-31 14:15:00,47.85,47.9,47.8,47.82,39900.0,37.7054,37.7448,37.666,37.6817,39900.0
2006-07-31 14:20:00,47.82,47.86,47.77,47.78,49200.0,37.6817,37.7132,37.6423,37.6502,49200.0
2006-07-31 14:25:00,47.76,47.82,47.75,47.75,73700.0,37.6344,37.6817,37.6266,37.6266,73700.0
2006-07-31 14:30:00,47.75,47.78,47.72,47.73,48700.0,37.6266,37.6502,37.6029,37.6108,48700.0
2006-07-31 14:35:00,47.72,47.82,47.7,47.82,100200.0,37.6029,37.6817,37.5872,37.6817,100200.0
2006-07-31 14:40:00,47.82,47.85,47.78,47.81,60200.0,37.6817,37.7054,37.6502,37.6738,60200.0
2006-07-31 14:45:00,47.8,47.87,47.78,47.81,50300.0,37.666,37.7211,37.6502,37.6738,50300.0
2006-07-31 14:50:00,47.83,48.81,47.82,47.88,120400.0,37.6896,38.4618,37.6817,37.729,120400.0
2006-07-31 14:55:00,47.88,47.9,47.87,47.89,19900.0,37.729,37.7448,37.7211,37.7369,19900.0
2006-07-31 15:00:00,47.89,47.94,47.85,47.86,44200.0,37.7369,37.7763,37.7054,37.7132,44200.0
2006-07-31 15:05:00,47.86,47.87,47.83,47.85,61900.0,37.7132,37.7211,37.6896,37.7054,61900.0
2006-07-31 15:10:00,47.87,47.91,47.85,47.88,48100.0,37.7211,37.7526,37.7054,37.729,48100.0
2006-07-31 15:15:00,47.89,47.98,47.89,47.92,94100.0,37.7369,37.8078,37.7369,37.7605,94100.0
2006-07-31 15:20:00,47.92,47.96,47.86,47.87,63400.0,37.7605,37.792,37.7132,37.7211,63400.0
2006-07-31 15:25:00,47.85,47.92,47.8,47.83,50400.0,37.7054,37.7605,37.666,37.6896,50400.0
2006-07-31 15:30:00,47.83,47.86,47.79,47.85,75000.0,37.6896,37.7132,37.6581,37.7054,75000.0
2006-07-31 15:35:00,47.85,47.9,47.82,47.87,79500.0,37.7054,37.7448,37.6817,37.7211,79500.0
2006-07-31 15:40:00,47.89,47.94,47.81,47.87,124200.0,37.7369,37.7763,37.6738,37.7211,124200.0
2006-07-31 15:45:00,47.87,47.87,47.78,47.82,85000.0,37.7211,37.7211,37.6502,37.6817,85000.0
2006-07-31 15:50:00,47.83,47.94,47.81,47.86,150400.0,37.6896,37.7763,37.6738,37.7132,150400.0
2006-07-31 15:55:00,47.86,47.87,47.83,47.84,262900.0,37.7132,37.7211,37.6896,37.6975,262900.0
2006-08-01 09:30:00,47.5,47.52,47.5,47.52,83600.0,37.4296,37.4453,37.4296,37.4453,83600.0
2006-08-01 09:35:00,47.56,47.82,47.51,47.73,132300.0,37.4768,37.6817,37.4374,37.6108,132300.0
2006-08-01 09:40:00,47.74,47.76,47.6,47.73,101000.0,37.6187,37.6344,37.5084,37.6108,101000.0
2006-08-01 09:45:00,47.73,47.8,47.65,47.71,45200.0,37.6108,37.666,37.5478,37.595,45200.0
2006-08-01 09:50:00,47.7,47.79,47.67,47.67,57100.0,37.5872,37.6581,37.5635,37.5635,57100.0
2006-08-01 09:55:00,47.67,47.92,47.65,47.9,50400.0,37.5635,37.7605,37.5478,37.7448,50400.0
2006-08-01 10:00:00,47.89,47.92,47.65,47.75,68500.0,37.7369,37.7605,37.5478,37.6266,68500.0
2006-08-01 10:05:00,47.76,47.85,47.73,47.73,66600.0,37.6344,37.7054,37.6108,37.6108,66600.0
2006-08-01 10:10:00,47.69,47.74,47.56,47.6,59600.0,37.5793,37.6187,37.4768,37.5084,59600.0
2006-08-01 10:15:00,47.59,47.64,47.58,47.6,38800.0,37.5005,37.5399,37.4926,37.5084,38800.0
2006-08-01 10:20:00,47.58,47.72,47.54,47.55,77400.0,37.4926,37.6029,37.4611,37.469,77400.0
2006-08-01 10:25:00,47.52,47.72,47.52,47.62,54000.0,37.4453,37.6029,37.4453,37.5241,54000.0
2006-08-01 10:30:00,47.6,47.73,47.6,47.67,45300.0,37.5084,37.6108,37.5084,37.5635,45300.0
2006-08-01 10:35:00,47.66,47.66,47.48,47.49,112900.0,37.5556,37.5556,37.4138,37.4217,112900.0
2006-08-01 10:40:00,47.48,47.63,47.48,47.56,50400.0,37.4138,37.532,37.4138,37.4768,50400.0
2006-08-01 10:45:00,47.55,47.6,47.46,47.6,44500.0,37.469,37.5084,37.398,37.5084,44500.0
2006-08-01 10:50:00,47.6,47.67,47.54,47.64,43200.0,37.5084,37.5635,37.4611,37.5399,43200.0
2006-08-01 10:55:00,47.64,47.65,47.54,47.54,32000.0,37.5399,37.5478,37.4611,37.4611,32000.0
2006-08-01 11:00:00,47.54,47.67,47.52,47.66,29700.0,37.4611,37.5635,37.4453,37.5556,29700.0
2006-08-01 11:05:00,47.66,47.72,47.63,47.64,42300.0,37.5556,37.6029,37.532,37.5399,42300.0
2006-08-01 11:10:00,47.65,47.68,47.64,47.66,25800.0,37.5478,37.5714,37.5399,37.5556,25800.0
2006-08-01 11:15:00,47.66,47.7,47.6,47.62,42600.0,37.5556,37.5872,37.5084,37.5241,42600.0
2006-08-01 11:20:00,47.6,47.6,47.53,47.54,20500.0,37.5084,37.5084,37.4532,37.4611,20500.0
2006-08-01 11:25:00,47.54,47.58,47.52,47.52,52400.0,37.4611,37.4926,37.4453,37.4453,52400.0
2006-08-01 11:30:00,47.53,47.54,47.46,47.52,28300.0,37.4532,37.4611,37.398,37.4453,28300.0
2006-08-01 11:35:00,47.53,47.55,47.5,47.55,24200.0,37.4532,37.469,37.4296,37.469,24200.0
2006-08-01 11:40:00,47.54,47.55,47.51,47.52,22600.0,37.4611,37.469,37.4374,37.4453,22600.0
2006-08-01 11:45:00,47.52,47.53,47.49,47.5,13700.0,37.4453,37.4532,37.4217,37.4296,13700.0
2006-08-01 11:50:00,47.5,47.58,47.47,47.54,33900.0,37.4296,37.4926,37.4059,37.4611,33900.0
2006-08-01 11:55:00,47.52,47.59,47.51,47.56,14700.0,37.4453,37.5005,37.4374,37.4768,14700.0
2006-08-01 12:00:00,47.56,47.61,47.53,47.58,22600.0,37.4768,37.5162,37.4532,37.4926,22600.0
2006-08-01 12:05:00,47.56,47.57,47.51,47.55,11200.0,37.4768,37.4847,37.4374,37.469,11200.0
2006-08-01 12:10:00,47.55,47.65,47.54,47.61,33700.0,37.469,37.5478,37.4611,37.5162,33700.0
2006-08-01 12:15:00,47.63,47.65,47.57,47.58,124000.0,37.532,37.5478,37.4847,37.4926,124000.0
2006-08-01 12:20:00,47.57,47.64,47.55,47.64,31900.0,37.4847,37.5399,37.469,37.5399,31900.0
2006-08-01 12:25:00,47.63,47.64,47.53,47.54,23400.0,37.532,37.5399,37.4532,37.4611,23400.0
2006-08-01 12:30:00,47.53,47.63,47.53,47.62,34400.0,37.4532,37.532,37.4532,37.5241,34400.0
2006-08-01 12:35:00,47.61,47.65,47.59,47.64,11900.0,37.5162,37.5478,37.5005,37.5399,11900.0
2006-08-01 12:40:00,47.64,47.65,47.58,47.61,20500.0,37.5399,37.5478,37.4926,37.5162,20500.0
2006-08-01 12:45:00,47.6,47.66,47.56,47.63,52000.0,37.5084,37.5556,37.4768,37.532,52000.0
2006-08-01 12:50:00,47.6,47.68,47.58,47.66,26800.0,37.5084,37.5714,37.4926,37.5556,26800.0
2006-08-01 12:55:00,47.66,47.69,47.65,47.68,24800.0,37.5556,37.5793,37.5478,37.5714,24800.0
2006-08-01 13:00:00,47.7,47.71,47.62,47.62,56900.0,37.5872,37.595,37.5241,37.5241,56900.0
2006-08-01 13:05:00,47.61,47.63,47.6,47.6,29200.0,37.5162,37.532,37.5084,37.5084,29200.0
2006-08-01 13:10:00,47.6,47.65,47.57,47.64,23600.0,37.5084,37.5478,37.4847,37.5399,23600.0
2006-08-01 13:15:00,47.64,47.66,47.59,47.61,33200.0,37.5399,37.5556,37.5005,37.5162,33200.0
2006-08-01 13:20:00,47.6,47.65,47.57,47.63,40900.0,37.5084,37.5478,37.4847,37.532,40900.0
2006-08-01 13:25:00,47.62,47.67,47.59,47.66,31400.0,37.5241,37.5635,37.5005,37.5556,31400.0
2006-08-01 13:30:00,47.68,47.71,47.65,47.67,16900.0,37.5714,37.595,37.5478,37.5635,16900.0
2006-08-01 13:35:00,47.67,47.73,47.62,47.69,32600.0,37.5635,37.6108,37.5241,37.5793,32600.0
2006-08-01 13:40:00,47.7,47.72,47.62,47.63,32200.0,37.5872,37.6029,37.5241,37.532,32200.0
2006-08-01 13:45:00,47.65,47.77,47.63,47.73,33000.0,37.5478,37.6423,37.532,37.6108,33000.0
2006-08-01 13:50:00,47.73,47.77,47.68,47.74,32400.0,37.6108,37.6423,37.5714,37.6187,32400.0
2006-08-01 13:55:00,47.75,47.8,47.74,47.79,21100.0,37.6266,37.666,37.6187,37.6581,21100.0
2006-08-01 14:00:00,47.79,47.82,47.71,47.71,55200.0,37.6581,37.6817,37.595,37.595,55200.0
2006-08-01 14:05:00,47.71,47.75,47.64,47.67,34000.0,37.595,37.6266,37.5399,37.5635,34000.0
2006-08-01 14:10:00,47.65,47.71,47.65,47.71,28900.0,37.5478,37.595,37.5478,37.595,28900.0
2006-08-01 14:15:00,47.71,47.76,47.7,47.75,24300.0,37.595,37.6344,37.5872,37.6266,24300.0
2006-08-01 14:20:00,47.76,47.84,47.75,47.76,60300.0,37.6344,37.6975,37.6266,37.6344,60300.0
2006-08-01 14:25:00,47.76,47.77,47.69,47.69,48000.0,37.6344,37.6423,37.5793,37.5793,48000.0
2006-08-01 14:30:00,47.69,47.73,47.61,47.62,35000.0,37.5793,37.6108,37.5162,37.5241,35000.0
2006-08-01 14:35:00,47.62,47.69,47.61,47.61,60900.0,37.5241,37.5793,37.5162,37.5162,60900.0
2006-08-01 14:40:00,47.6,47.6,47.54,47.59,62300.0,37.5084,37.5084,37.4611,37.5005,62300.0
2006-08-01 14:45:00,47.58,47.62,47.58,47.62,40700.0,37.4926,37.5241,37.4926,37.5241,40700.0
2006-08-01 14:50:00,47.62,47.77,47.6,47.77,33900.0,37.5241,37.6423,37.5084,37.6423,33900.0
2006-08-01 14:55:00,47.77,47.81,47.75,47.78,34200.0,37.6423,37.6738,37.6266,37.6502,34200.0
2006-08-01 15:00:00,47.76,47.77,47.67,47.7,52200.0,37.6344,37.6423,37.5635,37.5872,52200.0
2006-08-01 15:05:00,47.69,47.74,47.67,47.7,38000.0,37.5793,37.6187,37.5635,37.5872,38000.0
2006-08-01 15:10:00,47.7,47.77,47.7,47.75,30000.0,37.5872,37.6423,37.5872,37.6266,30000.0
2006-08-01 15:15:00,47.75,47.77,47.72,47.75,17600.0,37.6266,37.6423,37.6029,37.6266,17600.0
2006-08-01 15:20:00,47.75,47.9,47.75,47.9,80100.0,37.6266,37.7448,37.6266,37.7448,80100.0
2006-08-01 15:25:00,47.92,47.93,47.87,47.91,76800.0,37.7605,37.7684,37.7211,37.7526,76800.0
2006-08-01 15:30:00,47.91,47.98,47.88,47.94,44200.0,37.7526,37.8078,37.729,37.7763,44200.0
2006-08-01 15:35:00,47.94,48.0,47.93,48.0,82600.0,37.7763,37.8235,37.7684,37.8235,82600.0
2006-08-01 15:40:00,47.99,48.0,47.94,47.96,102700.0,37.8157,37.8235,37.7763,37.792,102700.0
2006-08-01 15:45:00,47.96,47.97,47.9,47.9,101900.0,37.792,37.7999,37.7448,37.7448,101900.0
2006-08-01 15:50:00,47.9,47.91,47.84,47.84,157800.0,37.7448,37.7526,37.6975,37.6975,157800.0
2006-08-01 15:55:00,47.84,47.89,47.81,47.87,145500.0,37.6975,37.7369,37.6738,37.7211,145500.0
2006-08-02 09:30:00,49.0,49.35,48.72,49.35,2900.0,38.6115,38.8873,38.3909,38.8873,2900.0
2006-08-02 09:35:00,49.35,49.6,49.25,49.3,457300.0,38.8873,39.0843,38.8085,38.8479,457300.0
2006-08-02 09:40:00,49.27,49.3,49.1,49.24,440200.0,38.8243,38.8479,38.6903,38.8007,440200.0
2006-08-02 09:45:00,49.24,49.25,48.92,48.94,218700.0,38.8007,38.8085,38.5485,38.5643,218700.0
2006-08-02 09:50:00,48.95,49.2,48.94,49.2,115200.0,38.5721,38.7691,38.5643,38.7691,115200.0
2006-08-02 09:55:00,49.17,49.6,49.17,49.33,348800.0,38.7455,39.0843,38.7455,38.8716,348800.0
2006-08-02 10:00:00,49.28,49.55,49.27,49.38,216600.0,38.8322,39.0449,38.8243,38.911,216600.0
2006-08-02 10:05:00,49.4,49.4,49.11,49.2,224300.0,38.9267,38.9267,38.6982,38.7691,224300.0
2006-08-02 10:10:00,49.19,49.55,49.15,49.2,130600.0,38.7613,39.0449,38.7297,38.7691,130600.0
2006-08-02 10:15:00,49.2,49.55,49.0,49.0,121800.0,38.7691,39.0449,38.6115,38.6115,121800.0
2006-08-02 10:20:00,49.0,49.13,48.96,49.12,103700.0,38.6115,38.714,38.58,38.7061,103700.0
2006-08-02 10:25:00,49.11,49.15,49.04,49.13,137500.0,38.6982,38.7297,38.6431,38.714,137500.0
2006-08-02 10:30:00,49.12,49.15,49.06,49.13,81300.0,38.7061,38.7297,38.6588,38.714,81300.0
2006-08-02 10:35:00,49.12,49.13,49.0,49.06,96900.0,38.7061,38.714,38.6115,38.6588,96900.0
2006-08-02 10:40:00,49.05,49.12,49.05,49.08,114200.0,38.6509,38.7061,38.6509,38.6746,114200.0
2006-08-02 10:45:00,49.07,49.08,48.91,49.0,175800.0,38.6667,38.6746,38.5406,38.6115,175800.0
2006-08-02 10:50:00,49.0,49.05,48.97,48.97,78000.0,38.6115,38.6509,38.5879,38.5879,78000.0
2006-08-02 10:55:00,48.96,49.0,48.92,48.99,43400.0,38.58,38.6115,38.5485,38.6037,43400.0
2006-08-02 11:00:00,48.99,49.05,48.96,49.03,127000.0,38.6037,38.6509,38.58,38.6352,127000.0
2006-08-02 11:05:00,49.02,49.07,48.94,48.94,66800.0,38.6273,38.6667,38.5643,38.5643,66800.0
2006-08-02 11:10:00,48.94,49.1,48.92,49.07,59500.0,38.5643,38.6903,38.5485,38.6667,59500.0
2006-08-02 11:15:00,49.06,49.14,49.05,49.12,42600.0,38.6588,38.7219,38.6509,38.7061,42600.0
2006-08-02 11:20:00,49.11,49.14,49.04,49.05,53300.0,38.6982,38.7219,38.6431,38.6509,53300.0
2006-08-02 11:25:00,49.06,49.09,49.05,49.08,34500.0,38.6588,38.6825,38.6509,38.6746,34500.0
2006-08-02 11:30:00,49.08,49.12,49.07,49.1,34900.0,38.6746,38.7061,38.6667,38.6903,34900.0
2006-08-02 11:35:00,49.09,49.12,49.09,49.11,27000.0,38.6825,38.7061,38.6825,38.6982,27000.0
2006-08-02 11:40:00,49.11,49.18,49.11,49.13,314000.0,38.6982,38.7534,38.6982,38.714,314000.0
2006-08-02 11:45:00,49.12,49.15,49.1,49.15,33700.0,38.7061,38.7297,38.6903,38.7297,33700.0
2006-08-02 11:50:00,49.16,49.18,49.11,49.16,52500.0,38.7376,38.7534,38.6982,38.7376,52500.0
2006-08-02 11:55:00,49.15,49.28,49.14,49.26,79000.0,38.7297,38.8322,38.7219,38.8164,79000.0
2006-08-02 12:00:00,49.27,49.28,49.13,49.16,82700.0,38.8243,38.8322,38.714,38.7376,82700.0
2006-08-02 12:05:00,49.17,49.24,49.14,49.18,72400.0,38.7455,38.8007,38.7219,38.7534,72400.0
2006-08-02 12:10:00,49.18,49.18,49.14,49.15,45200.0,38.7534,38.7534,38.7219,38.7297,45200.0
2006-08-02 12:15:00,49.16,49.16,49.09,49.11,36400.0,38.7376,38.7376,38.6825,38.6982,36400.0
2006-08-02 12:20:00,49.12,49.16,49.09,49.16,50800.0,38.7061,38.7376,38.6825,38.7376,50800.0
2006-08-02 12:25:00,49.16,49.19,49.11,49.18,80600.0,38.7376,38.7613,38.6982,38.7534,80600.0
2006-08-02 12:30:00,49.17,49.18,49.09,49.1,50300.0,38.7455,38.7534,38.6825,38.6903,50300.0
2006-08-02 12:35:00,49.09,49.13,49.08,49.13,38600.0,38.6825,38.714,38.6746,38.714,38600.0
2006-08-02 12:40:00,49.13,49.14,49.08,49.09,52600.0,38.714,38.7219,38.6746,38.6825,52600.0
2006-08-02 12:45:00,49.09,49.09,49.04,49.04,32000.0,38.6825,38.6825,38.6431,38.6431,32000.0
2006-08-02 12:50:00,49.04,49.07,49.0,49.07,35700.0,38.6431,38.6667,38.6115,38.6667,35700.0
2006-08-02 12:55:00,49.07,49.1,49.05,49.1,24900.0,38.6667,38.6903,38.6509,38.6903,24900.0
2006-08-02 13:00:00,49.1,49.13,49.08,49.08,42500.0,38.6903,38.714,38.6746,38.6746,42500.0
2006-08-02 13:05:00,49.08,49.09,49.04,49.05,27500.0,38.6746,38.6825,38.6431,38.6509,27500.0
2006-08-02 13:10:00,49.05,49.05,49.01,49.04,47700.0,38.6509,38.6509,38.6194,38.6431,47700.0
2006-08-02 13:15:00,49.05,49.05,49.02,49.04,48600.0,38.6509,38.6509,38.6273,38.6431,48600.0
2006-08-02 13:20:00,49.05,49.07,49.03,49.06,63100.0,38.6509,38.6667,38.6352,38.6588,63100.0
2006-08-02 13:25:00,49.07,49.12,49.05,49.08,46800.0,38.6667,38.7061,38.6509,38.6746,46800.0
2006-08-02 13:30:00,49.07,49.08,49.0,49.01,35400.0,38.6667,38.6746,38.6115,38.6194,35400.0
2006-08-02 13:35:00,49.01,49.07,49.0,49.03,33100.0,38.6194,38.6667,38.6115,38.6352,33100.0
2006-08-02 13:40:00,49.04,49.07,49.04,49.07,32100.0,38.6431,38.6667,38.6431,38.6667,32100.0
2006-08-02 13:45:00,49.06,49.12,49.05,49.1,42300.0,38.6588,38.7061,38.6509,38.6903,42300.0
2006-08-02 13:50:00,49.1,49.13,49.09,49.12,42700.0,38.6903,38.714,38.6825,38.7061,42700.0
2006-08-02 13:55:00,49.13,49.18,49.12,49.15,43800.0,38.714,38.7534,38.7061,38.7297,43800.0
2006-08-02 14:00:00,49.15,49.18,49.08,49.12,73600.0,38.7297,38.7534,38.6746,38.7061,73600.0
2006-08-02 14:05:00,49.13,49.14,49.07,49.14,69100.0,38.714,38.7219,38.6667,38.7219,69100.0
2006-08-02 14:10:00,49.14,49.14,49.07,49.07,55700.0,38.7219,38.7219,38.6667,38.6667,55700.0
2006-08-02 14:15:00,49.08,49.09,48.96,48.97,49800.0,38.6746,38.6825,38.58,38.5879,49800.0
2006-08-02 14:20:00,48.96,49.01,48.94,48.96,38100.0,38.58,38.6194,38.5643,38.58,38100.0
2006-08-02 14:25:00,48.96,48.98,48.9,48.93,60200.0,38.58,38.5958,38.5327,38.5564,60200.0
2006-08-02 14:30:00,48.92,48.94,48.87,48.9,58300.0,38.5485,38.5643,38.5091,38.5327,58300.0
2006-08-02 14:35:00,48.91,48.91,48.78,48.79,56400.0,38.5406,38.5406,38.4382,38.4461,56400.0
2006-08-02 14:40:00,48.79,48.84,48.78,48.81,82800.0,38.4461,38.4855,38.4382,38.4618,82800.0
2006-08-02 14:45:00,48.81,48.85,48.78,48.84,49300.0,38.4618,38.4933,38.4382,38.4855,49300.0
2006-08-02 14:50:00,48.84,48.86,48.79,48.79,46900.0,38.4855,38.5012,38.4461,38.4461,46900.0
2006-08-02 14:55:00,48.78,48.88,48.78,48.88,43400.0,38.4382,38.517,38.4382,38.517,43400.0
2006-08-02 15:00:00,48.88,48.88,48.63,48.67,72100.0,38.517,38.517,38.32,38.3515,72100.0
2006-08-02 15:05:00,48.68,48.84,48.67,48.68,58500.0,38.3594,38.4855,38.3515,38.3594,58500.0
2006-08-02 15:10:00,48.68,48.72,48.59,48.66,70700.0,38.3594,38.3909,38.2885,38.3436,70700.0
2006-08-02 15:15:00,48.67,48.71,48.64,48.68,64100.0,38.3515,38.383,38.3279,38.3594,64100.0
2006-08-02 15:20:00,48.69,48.73,48.67,48.71,69400.0,38.3673,38.3988,38.3515,38.383,69400.0
2006-08-02 15:25:00,48.71,48.73,48.56,48.64,92000.0,38.383,38.3988,38.2648,38.3279,92000.0
2006-08-02 15:30:00,48.63,49.16,48.59,48.6,82300.0,38.32,38.7376,38.2885,38.2963,82300.0
2006-08-02 15:35:00,48.6,48.61,48.44,48.46,138700.0,38.2963,38.3042,38.1703,38.186,138700.0
2006-08-02 15:40:00,48.47,48.61,48.46,48.57,160300.0,38.1939,38.3042,38.186,38.2727,160300.0
2006-08-02 15:45:00,48.57,48.67,48.56,48.64,157900.0,38.2727,38.3515,38.2648,38.3279,157900.0
2006-08-02 15:50:00,48.63,48.73,48.63,48.7,137800.0,38.32,38.3988,38.32,38.3751,137800.0
2006-08-02 15:55:00,48.69,48.72,48.57,48.57,288300.0,38.3673,38.3909,38.2727,38.2727,288300.0
2006-08-03 09:30:00,48.64,48.77,48.43,48.75,223600.0,38.3279,38.4303,38.1624,38.4145,223600.0
2006-08-03 09:35:00,48.69,48.76,48.4,48.4,95900.0,38.3673,38.4224,38.1387,38.1387,95900.0
2006-08-03 09:40:00,48.35,48.35,48.12,48.16,108200.0,38.0993,38.0993,37.9181,37.9496,108200.0
2006-08-03 09:45:00,48.17,48.23,48.01,48.03,96900.0,37.9575,38.0048,37.8314,37.8472,96900.0
2006-08-03 09:50:00,48.02,48.09,48.0,48.08,178000.0,37.8393,37.8945,37.8235,37.8866,178000.0
2006-08-03 09:55:00,48.09,48.31,48.0,48.24,100800.0,37.8945,38.0678,37.8235,38.0127,100800.0
2006-08-03 10:00:00,48.25,48.25,48.07,48.12,80800.0,38.0205,38.0205,37.8787,37.9181,80800.0
2006-08-03 10:05:00,48.11,48.2,47.97,48.06,159300.0,37.9102,37.9811,37.7999,37.8708,159300.0
2006-08-03 10:10:00,48.06,48.06,47.92,47.99,87600.0,37.8708,37.8708,37.7605,37.8157,87600.0
2006-08-03 10:15:00,48.0,48.08,47.95,48.04,84500.0,37.8235,37.8866,37.7841,37.8551,84500.0
2006-08-03 10:20:00,48.0,48.23,48.0,48.2,117900.0,37.8235,38.0048,37.8235,37.9811,117900.0
2006-08-03 10:25:00,48.2,48.22,48.08,48.2,81800.0,37.9811,37.9969,37.8866,37.9811,81800.0
2006-08-03 10:30:00,48.18,48.21,48.16,48.21,32300.0,37.9654,37.989,37.9496,37.989,32300.0
2006-08-03 10:35:00,48.2,48.29,48.2,48.24,37400.0,37.9811,38.0521,37.9811,38.0127,37400.0
2006-08-03 10:40:00,48.26,48.49,48.26,48.3,51500.0,38.0284,38.2097,38.0284,38.0599,51500.0
2006-08-03 10:45:00,48.29,48.35,48.28,48.33,18500.0,38.0521,38.0993,38.0442,38.0836,18500.0
2006-08-03 10:50:00,48.35,48.37,48.31,48.35,23100.0,38.0993,38.1151,38.0678,38.0993,23100.0
2006-08-03 10:55:00,48.35,48.38,48.23,48.38,30200.0,38.0993,38.123,38.0048,38.123,30200.0
2006-08-03 11:00:00,48.35,48.38,48.29,48.34,85000.0,38.0993,38.123,38.0521,38.0915,85000.0
2006-08-03 11:05:00,48.33,48.34,48.21,48.21,27900.0,38.0836,38.0915,37.989,37.989,27900.0
2006-08-03 11:10:00,48.21,48.34,48.19,48.33,19900.0,37.989,38.0915,37.9733,38.0836,19900.0
2006-08-03 11:15:00,48.34,48.39,48.26,48.26,33900.0,38.0915,38.1309,38.0284,38.0284,33900.0
2006-08-03 11:20:00,48.27,48.4,48.27,48.39,53300.0,38.0363,38.1387,38.0363,38.1309,53300.0
2006-08-03 11:25:00,48.39,48.47,48.39,48.42,36700.0,38.1309,38.1939,38.1309,38.1545,36700.0
2006-08-03 11:30:00,48.42,48.42,48.29,48.29,36100.0,38.1545,38.1545,38.0521,38.0521,36100.0
2006-08-03 11:35:00,48.29,48.3,48.16,48.18,19000.0,38.0521,38.0599,37.9496,37.9654,19000.0
2006-08-03 11:40:00,48.17,48.2,48.15,48.18,20200.0,37.9575,37.9811,37.9417,37.9654,20200.0
2006-08-03 11:45:00,48.18,48.22,48.16,48.19,16000.0,37.9654,37.9969,37.9496,37.9733,16000.0
2006-08-03 11:50:00,48.19,48.2,48.16,48.17,22300.0,37.9733,37.9811,37.9496,37.9575,22300.0
2006-08-03 11:55:00,48.17,48.17,48.07,48.1,38900.0,37.9575,37.9575,37.8787,37.9023,38900.0
2006-08-03 12:00:00,48.1,48.2,48.1,48.2,26000.0,37.9023,37.9811,37.9023,37.9811,26000.0
2006-08-03 12:05:00,48.17,48.25,48.17,48.25,16400.0,37.9575,38.0205,37.9575,38.0205,16400.0
2006-08-03 12:10:00,48.25,48.27,48.19,48.22,22500.0,38.0205,38.0363,37.9733,37.9969,22500.0
2006-08-03 12:15:00,48.22,48.25,48.18,48.18,15400.0,37.9969,38.0205,37.9654,37.9654,15400.0
2006-08-03 12:20:00,48.17,48.25,48.15,48.2,34500.0,37.9575,38.0205,37.9417,37.9811,34500.0
2006-08-03 12:25:00,48.19,48.25,48.18,48.25,31000.0,37.9733,38.0205,37.9654,38.0205,31000.0
2006-08-03 12:30:00,48.24,48.29,48.22,48.29,26200.0,38.0127,38.0521,37.9969,38.0521,26200.0
2006-08-03 12:35:00,48.29,48.35,48.29,48.35,32400.0,38.0521,38.0993,38.0521,38.0993,32400.0
2006-08-03 12:40:00,48.36,48.38,48.35,48.36,46100.0,38.1072,38.123,38.0993,38.1072,46100.0
2006-08-03 12:45:00,48.36,48.4,48.36,48.38,22000.0,38.1072,38.1387,38.1072,38.123,22000.0
2006-08-03 12:50:00,48.37,48.37,48.33,48.36,14000.0,38.1151,38.1151,38.0836,38.1072,14000.0
2006-08-03 12:55:00,48.35,48.35,48.23,48.25,26100.0,38.0993,38.0993,38.0048,38.0205,26100.0
2006-08-03 13:00:00,48.24,48.27,48.18,48.22,109300.0,38.0127,38.0363,37.9654,37.9969,109300.0
2006-08-03 13:05:00,48.22,48.24,48.21,48.21,67400.0,37.9969,38.0127,37.989,37.989,67400.0
2006-08-03 13:10:00,48.21,48.22,48.15,48.16,21900.0,37.989,37.9969,37.9417,37.9496,21900.0
2006-08-03 13:15:00,48.15,48.15,48.08,48.12,121700.0,37.9417,37.9417,37.8866,37.9181,121700.0
2006-08-03 13:20:00,48.12,48.18,48.11,48.15,81100.0,37.9181,37.9654,37.9102,37.9417,81100.0
2006-08-03 13:25:00,48.15,48.16,48.1,48.12,20100.0,37.9417,37.9496,37.9023,37.9181,20100.0
2006-08-03 13:30:00,48.13,48.21,48.08,48.08,25900.0,37.926,37.989,37.8866,37.8866,25900.0
2006-08-03 13:35:00,48.09,48.17,48.08,48.16,21100.0,37.8945,37.9575,37.8866,37.9496,21100.0
2006-08-03 13:40:00,48.16,48.18,48.1,48.11,20200.0,37.9496,37.9654,37.9023,37.9102,20200.0
2006-08-03 13:45:00,48.1,48.23,48.1,48.15,39900.0,37.9023,38.0048,37.9023,37.9417,39900.0
2006-08-03 13:50:00,48.17,48.24,48.17,48.22,19900.0,37.9575,38.0127,37.9575,37.9969,19900.0
2006-08-03 13:55:00,48.22,48.24,48.2,48.21,19900.0,37.9969,38.0127,37.9811,37.989,19900.0
2006-08-03 14:00:00,48.21,48.3,48.2,48.29,124600.0,37.989,38.0599,37.9811,38.0521,124600.0
2006-08-03 14:05:00,48.29,48.29,48.16,48.16,53000.0,38.0521,38.0521,37.9496,37.9496,53000.0
2006-08-03 14:10:00,48.17,48.17,48.15,48.15,31200.0,37.9575,37.9575,37.9417,37.9417,31200.0
2006-08-03 14:15:00,48.15,48.18,48.07,48.1,78700.0,37.9417,37.9654,37.8787,37.9023,78700.0
2006-08-03 14:20:00,48.11,48.15,48.07,48.08,23100.0,37.9102,37.9417,37.8787,37.8866,23100.0
2006-08-03 14:25:00,48.08,48.16,48.05,48.11,18700.0,37.8866,37.9496,37.8629,37.9102,18700.0
2006-08-03 14:30:00,48.13,48.13,48.07,48.08,47400.0,37.926,37.926,37.8787,37.8866,47400.0
2006-08-03 14:35:00,48.08,48.1,48.07,48.07,32800.0,37.8866,37.9023,37.8787,37.8787,32800.0
2006-08-03 14:40:00,48.08,48.1,48.07,48.08,36400.0,37.8866,37.9023,37.8787,37.8866,36400.0
2006-08-03 14:45:00,48.07,48.08,48.02,48.03,37600.0,37.8787,37.8866,37.8393,37.8472,37600.0
2006-08-03 14:50:00,48.03,48.08,47.95,48.07,106700.0,37.8472,37.8866,37.7841,37.8787,106700.0
2006-08-03 14:55:00,48.06,48.1,47.95,47.96,60500.0,37.8708,37.9023,37.7841,37.792,60500.0
2006-08-03 15:00:00,47.96,48.0,47.94,48.0,61900.0,37.792,37.8235,37.7763,37.8235,61900.0
2006-08-03 15:05:00,47.98,48.0,47.95,47.99,73500.0,37.8078,37.8235,37.7841,37.8157,73500.0
2006-08-03 15:10:00,47.99,48.0,47.94,47.94,106400.0,37.8157,37.8235,37.7763,37.7763,106400.0
2006-08-03 15:15:00,47.93,47.97,47.91,47.96,86800.0,37.7684,37.7999,37.7526,37.792,86800.0
2006-08-03 15:20:00,47.96,48.0,47.93,47.99,90900.0,37.792,37.8235,37.7684,37.8157,90900.0
2006-08-03 15:25:00,47.99,48.04,47.98,48.03,65700.0,37.8157,37.8551,37.8078,37.8472,65700.0
2006-08-03 15:30:00,48.03,48.05,47.97,47.99,53600.0,37.8472,37.8629,37.7999,37.8157,53600.0
2006-08-03 15:35:00,47.99,47.99,47.86,47.87,66600.0,37.8157,37.8157,37.7132,37.7211,66600.0
2006-08-03 15:40:00,47.89,47.89,47.68,47.69,166000.0,37.7369,37.7369,37.5714,37.5793,166000.0
2006-08-03 15:45:00,47.69,47.77,47.66,47.73,173900.0,37.5793,37.6423,37.5556,37.6108,173900.0
2006-08-03 15:50:00,47.72,47.73,47.63,47.69,181400.0,37.6029,37.6108,37.532,37.5793,181400.0
2006-08-03 15:55:00,47.7,47.72,47.67,47.7,158200.0,37.5872,37.6029,37.5635,37.5872,158200.0
2006-08-04 09:30:00,48.29,48.29,48.05,48.14,89100.0,38.0521,38.0521,37.8629,37.9339,89100.0
2006-08-04 09:35:00,48.14,48.21,48.14,48.17,40300.0,37.9339,37.989,37.9339,37.9575,40300.0
2006-08-04 09:40:00,48.17,48.33,48.06,48.27,91500.0,37.9575,38.0836,37.8708,38.0363,91500.0
2006-08-04 09:45:00,48.28,48.28,48.2,48.24,199100.0,38.0442,38.0442,37.9811,38.0127,199100.0
2006-08-04 09:50:00,48.24,48.24,47.91,48.0,157300.0,38.0127,38.0127,37.7526,37.8235,157300.0
2006-08-04 09:55:00,48.04,48.13,47.91,48.08,75700.0,37.8551,37.926,37.7526,37.8866,75700.0
2006-08-04 10:00:00,48.09,48.24,48.05,48.21,89000.0,37.8945,38.0127,37.8629,37.989,89000.0
2006-08-04 10:05:00,48.21,48.26,48.14,48.25,226600.0,37.989,38.0284,37.9339,38.0205,226600.0
2006-08-04 10:10:00,48.25,48.32,48.11,48.29,334400.0,38.0205,38.0757,37.9102,38.0521,334400.0
2006-08-04 10:15:00,48.32,48.5,48.29,48.5,100700.0,38.0757,38.2175,38.0521,38.2175,100700.0
2006-08-04 10:20:00,48.5,48.6,48.45,48.5,105000.0,38.2175,38.2963,38.1781,38.2175,105000.0
2006-08-04 10:25:00,48.48,48.54,48.44,48.5,55300.0,38.2018,38.2491,38.1703,38.2175,55300.0
2006-08-04 10:30:00,48.51,48.6,48.47,48.56,84000.0,38.2254,38.2963,38.1939,38.2648,84000.0
2006-08-04 10:35:00,48.55,48.56,48.5,48.51,35400.0,38.2569,38.2648,38.2175,38.2254,35400.0
2006-08-04 10:40:00,48.51,48.69,48.5,48.67,134200.0,38.2254,38.3673,38.2175,38.3515,134200.0
2006-08-04 10:45:00,48.68,48.79,48.67,48.74,153100.0,38.3594,38.4461,38.3515,38.4067,153100.0
2006-08-04 10:50:00,48.74,48.85,48.72,48.81,56200.0,38.4067,38.4933,38.3909,38.4618,56200.0
2006-08-04 10:55:00,48.81,48.92,48.81,48.92,93700.0,38.4618,38.5485,38.4618,38.5485,93700.0
2006-08-04 11:00:00,48.92,49.1,48.9,49.01,312000.0,38.5485,38.6903,38.5327,38.6194,312000.0
2006-08-04 11:05:00,48.96,48.97,48.86,48.86,89100.0,38.58,38.5879,38.5012,38.5012,89100.0
2006-08-04 11:10:00,48.85,48.87,48.81,48.83,61900.0,38.4933,38.5091,38.4618,38.4776,61900.0
2006-08-04 11:15:00,48.83,48.83,48.75,48.81,38100.0,38.4776,38.4776,38.4145,38.4618,38100.0
2006-08-04 11:20:00,48.83,48.9,48.78,48.88,34700.0,38.4776,38.5327,38.4382,38.517,34700.0
2006-08-04 11:25:00,48.87,48.9,48.78,48.78,57400.0,38.5091,38.5327,38.4382,38.4382,57400.0
2006-08-04 11:30:00,48.77,48.77,48.65,48.7,83500.0,38.4303,38.4303,38.3357,38.3751,83500.0
2006-08-04 11:35:00,48.7,48.81,48.67,48.71,46600.0,38.3751,38.4618,38.3515,38.383,46600.0
2006-08-04 11:40:00,48.71,48.78,48.69,48.78,22500.0,38.383,38.4382,38.3673,38.4382,22500.0
2006-08-04 11:45:00,48.79,48.85,48.77,48.84,23700.0,38.4461,38.4933,38.4303,38.4855,23700.0
2006-08-04 11:50:00,48.85,48.87,48.73,48.87,41300.0,38.4933,38.5091,38.3988,38.5091,41300.0
2006-08-04 11:55:00,48.87,48.87,48.77,48.8,27400.0,38.5091,38.5091,38.4303,38.4539,27400.0
2006-08-04 12:00:00,48.8,48.81,48.76,48.78,55600.0,38.4539,38.4618,38.4224,38.4382,55600.0
2006-08-04 12:05:00,48.79,48.8,48.74,48.78,27400.0,38.4461,38.4539,38.4067,38.4382,27400.0
2006-08-04 12:10:00,48.78,48.78,48.7,48.7,19200.0,38.4382,38.4382,38.3751,38.3751,19200.0
2006-08-04 12:15:00,48.69,48.71,48.58,48.64,60200.0,38.3673,38.383,38.2806,38.3279,60200.0
2006-08-04 12:20:00,48.65,48.68,48.58,48.61,47200.0,38.3357,38.3594,38.2806,38.3042,47200.0
2006-08-04 12:25:00,48.61,48.62,48.53,48.58,52000.0,38.3042,38.3121,38.2412,38.2806,52000.0
2006-08-04 12:30:00,48.58,48.6,48.52,48.56,27500.0,38.2806,38.2963,38.2333,38.2648,27500.0
2006-08-04 12:35:00,48.56,48.59,48.51,48.52,24500.0,38.2648,38.2885,38.2254,38.2333,24500.0
2006-08-04 12:40:00,48.53,48.59,48.46,48.46,26200.0,38.2412,38.2885,38.186,38.186,26200.0
2006-08-04 12:45:00,48.47,48.52,48.45,48.52,49600.0,38.1939,38.2333,38.1781,38.2333,49600.0
2006-08-04 12:50:00,48.5,48.54,48.47,48.49,39300.0,38.2175,38.2491,38.1939,38.2097,39300.0
2006-08-04 12:55:00,48.49,48.64,48.42,48.61,38400.0,38.2097,38.3279,38.1545,38.3042,38400.0
2006-08-04 13:00:00,48.61,48.7,48.61,48.7,28100.0,38.3042,38.3751,38.3042,38.3751,28100.0
2006-08-04 13:05:00,48.69,48.71,48.68,48.69,24300.0,38.3673,38.383,38.3594,38.3673,24300.0
2006-08-04 13:10:00,48.69,48.69,48.5,48.52,49500.0,38.3673,38.3673,38.2175,38.2333,49500.0
2006-08-04 13:15:00,48.53,48.6,48.45,48.6,74400.0,38.2412,38.2963,38.1781,38.2963,74400.0
2006-08-04 13:20:00,48.59,48.62,48.49,48.52,45300.0,38.2885,38.3121,38.2097,38.2333,45300.0
2006-08-04 13:25:00,48.52,48.57,48.49,48.5,67600.0,38.2333,38.2727,38.2097,38.2175,67600.0
2006-08-04 13:30:00,48.51,48.53,48.45,48.51,21800.0,38.2254,38.2412,38.1781,38.2254,21800.0
2006-08-04 13:35:00,48.51,48.56,48.45,48.45,26500.0,38.2254,38.2648,38.1781,38.1781,26500.0
2006-08-04 13:40:00,48.47,48.56,48.45,48.54,22500.0,38.1939,38.2648,38.1781,38.2491,22500.0
2006-08-04 13:45:00,48.54,48.58,48.51,48.56,29000.0,38.2491,38.2806,38.2254,38.2648,29000.0
2006-08-04 13:50:00,48.56,48.61,48.56,48.6,24100.0,38.2648,38.3042,38.2648,38.2963,24100.0
2006-08-04 13:55:00,48.6,48.61,48.54,48.55,34200.0,38.2963,38.3042,38.2491,38.2569,34200.0
2006-08-04 14:00:00,48.55,48.65,48.54,48.63,27800.0,38.2569,38.3357,38.2491,38.32,27800.0
2006-08-04 14:05:00,48.63,48.66,48.54,48.62,60100.0,38.32,38.3436,38.2491,38.3121,60100.0
2006-08-04 14:10:00,48.63,48.68,48.57,48.59,20900.0,38.32,38.3594,38.2727,38.2885,20900.0
2006-08-04 14:15:00,48.58,48.59,48.55,48.58,27200.0,38.2806,38.2885,38.2569,38.2806,27200.0
2006-08-04 14:20:00,48.58,48.63,48.55,48.58,56100.0,38.2806,38.32,38.2569,38.2806,56100.0
2006-08-04 14:25:00,48.58,48.71,48.58,48.65,54200.0,38.2806,38.383,38.2806,38.3357,54200.0
2006-08-04 14:30:00,48.65,48.72,48.64,48.71,42900.0,38.3357,38.3909,38.3279,38.383,42900.0
2006-08-04 14:35:00,48.7,48.72,48.63,48.64,76300.0,38.3751,38.3909,38.32,38.3279,76300.0
2006-08-04 14:40:00,48.63,48.66,48.54,48.55,23200.0,38.32,38.3436,38.2491,38.2569,23200.0
2006-08-04 14:45:00,48.57,48.58,48.52,48.58,26100.0,38.2727,38.2806,38.2333,38.2806,26100.0
2006-08-04 14:50:00,48.58,48.67,48.57,48.63,53000.0,38.2806,38.3515,38.2727,38.32,53000.0
2006-08-04 14:55:00,48.63,48.63,48.48,48.59,56100.0,38.32,38.32,38.2018,38.2885,56100.0
2006-08-04 15:00:00,48.59,48.6,48.51,48.52,64700.0,38.2885,38.2963,38.2254,38.2333,64700.0
2006-08-04 15:05:00,48.52,48.57,48.49,48.52,51000.0,38.2333,38.2727,38.2097,38.2333,51000.0
2006-08-04 15:10:00,48.53,48.65,48.53,48.6,40700.0,38.2412,38.3357,38.2412,38.2963,40700.0
2006-08-04 15:15:00,48.6,48.6,48.52,48.56,19400.0,38.2963,38.2963,38.2333,38.2648,19400.0
2006-08-04 15:20:00,48.56,48.58,48.48,48.56,48500.0,38.2648,38.2806,38.2018,38.2648,48500.0
2006-08-04 15:25:00,48.56,48.62,48.54,48.58,53700.0,38.2648,38.3121,38.2491,38.2806,53700.0
2006-08-04 15:30:00,48.58,48.62,48.48,48.49,49600.0,38.2806,38.3121,38.2018,38.2097,49600.0
2006-08-04 15:35:00,48.48,48.51,48.41,48.48,86400.0,38.2018,38.2254,38.1466,38.2018,86400.0
2006-08-04 15:40:00,48.48,48.51,48.39,48.49,95700.0,38.2018,38.2254,38.1309,38.2097,95700.0
2006-08-04 15:45:00,48.49,48.56,48.48,48.55,60100.0,38.2097,38.2648,38.2018,38.2569,60100.0
2006-08-04 15:50:00,48.56,48.6,48.5,48.51,73000.0,38.2648,38.2963,38.2175,38.2254,73000.0
2006-08-04 15:55:00,48.5,48.52,48.47,48.5,88200.0,38.2175,38.2333,38.1939,38.2175,88200.0
2006-08-07 09:30:00,48.14,48.42,48.14,48.19,110100.0,37.9339,38.1545,37.9339,37.9733,110100.0
2006-08-07 09:35:00,48.18,48.38,48.15,48.32,51800.0,37.9654,38.123,37.9417,38.0757,51800.0
2006-08-07 09:40:00,48.32,48.37,48.23,48.23,34600.0,38.0757,38.1151,38.0048,38.0048,34600.0
2006-08-07 09:45:00,48.24,48.32,48.17,48.19,45900.0,38.0127,38.0757,37.9575,37.9733,45900.0
2006-08-07 09:50:00,48.2,48.45,48.2,48.28,50900.0,37.9811,38.1781,37.9811,38.0442,50900.0
2006-08-07 09:55:00,48.29,48.46,48.29,48.38,25000.0,38.0521,38.186,38.0521,38.123,25000.0
2006-08-07 10:00:00,48.38,48.45,48.25,48.31,33800.0,38.123,38.1781,38.0205,38.0678,33800.0
2006-08-07 10:05:00,48.34,48.4,48.3,48.37,77700.0,38.0915,38.1387,38.0599,38.1151,77700.0
2006-08-07 10:10:00,48.37,48.57,48.37,48.53,47900.0,38.1151,38.2727,38.1151,38.2412,47900.0
2006-08-07 10:15:00,48.52,48.54,48.41,48.41,26200.0,38.2333,38.2491,38.1466,38.1466,26200.0
2006-08-07 10:20:00,48.44,48.58,48.41,48.56,47100.0,38.1703,38.2806,38.1466,38.2648,47100.0
2006-08-07 10:25:00,48.57,48.64,48.54,48.54,26900.0,38.2727,38.3279,38.2491,38.2491,26900.0
2006-08-07 10:30:00,48.55,48.65,48.54,48.6,25800.0,38.2569,38.3357,38.2491,38.2963,25800.0
2006-08-07 10:35:00,48.6,48.62,48.49,48.53,37200.0,38.2963,38.3121,38.2097,38.2412,37200.0
2006-08-07 10:40:00,48.52,48.6,48.5,48.58,43400.0,38.2333,38.2963,38.2175,38.2806,43400.0
2006-08-07 10:45:00,48.58,48.63,48.58,48.62,15900.0,38.2806,38.32,38.2806,38.3121,15900.0
2006-08-07 10:50:00,48.62,48.85,48.6,48.79,59900.0,38.3121,38.4933,38.2963,38.4461,59900.0
2006-08-07 10:55:00,48.79,48.94,48.79,48.83,67000.0,38.4461,38.5643,38.4461,38.4776,67000.0
2006-08-07 11:00:00,48.83,48.83,48.68,48.68,31000.0,38.4776,38.4776,38.3594,38.3594,31000.0
2006-08-07 11:05:00,48.7,48.74,48.59,48.59,27500.0,38.3751,38.4067,38.2885,38.2885,27500.0
2006-08-07 11:10:00,48.6,48.61,48.55,48.58,42700.0,38.2963,38.3042,38.2569,38.2806,42700.0
2006-08-07 11:15:00,48.57,48.58,48.42,48.42,51100.0,38.2727,38.2806,38.1545,38.1545,51100.0
2006-08-07 11:20:00,48.43,48.49,48.42,48.44,22000.0,38.1624,38.2097,38.1545,38.1703,22000.0
2006-08-07 11:25:00,48.41,48.5,48.41,48.44,22800.0,38.1466,38.2175,38.1466,38.1703,22800.0
2006-08-07 11:30:00,48.44,48.53,48.44,48.53,22200.0,38.1703,38.2412,38.1703,38.2412,22200.0
2006-08-07 11:35:00,48.54,48.64,48.53,48.6,26200.0,38.2491,38.3279,38.2412,38.2963,26200.0
2006-08-07 11:40:00,48.59,48.6,48.45,48.47,25400.0,38.2885,38.2963,38.1781,38.1939,25400.0
2006-08-07 11:45:00,48.45,48.52,48.45,48.49,117400.0,38.1781,38.2333,38.1781,38.2097,117400.0
2006-08-07 11:50:00,48.49,48.49,48.34,48.37,40700.0,38.2097,38.2097,38.0915,38.1151,40700.0
2006-08-07 11:55:00,48.38,48.5,48.38,48.48,23800.0,38.123,38.2175,38.123,38.2018,23800.0
2006-08-07 12:00:00,48.46,48.49,48.41,48.41,47700.0,38.186,38.2097,38.1466,38.1466,47700.0
2006-08-07 12:05:00,48.41,48.45,48.37,48.4,19700.0,38.1466,38.1781,38.1151,38.1387,19700.0
2006-08-07 12:10:00,48.4,48.42,48.36,48.37,34700.0,38.1387,38.1545,38.1072,38.1151,34700.0
2006-08-07 12:15:00,48.38,48.42,48.37,48.42,11400.0,38.123,38.1545,38.1151,38.1545,11400.0
2006-08-07 12:20:00,48.42,48.48,48.42,48.42,25700.0,38.1545,38.2018,38.1545,38.1545,25700.0
2006-08-07 12:25:00,48.44,48.45,48.4,48.4,16200.0,38.1703,38.1781,38.1387,38.1387,16200.0
2006-08-07 12:30:00,48.4,48.45,48.4,48.45,24300.0,38.1387,38.1781,38.1387,38.1781,24300.0
2006-08-07 12:35:00,48.45,48.48,48.42,48.47,28100.0,38.1781,38.2018,38.1545,38.1939,28100.0
2006-08-07 12:40:00,48.48,48.5,48.45,48.49,49800.0,38.2018,38.2175,38.1781,38.2097,49800.0
2006-08-07 12:45:00,48.49,48.5,48.45,48.47,36600.0,38.2097,38.2175,38.1781,38.1939,36600.0
2006-08-07 12:50:00,48.46,48.51,48.45,48.48,30600.0,38.186,38.2254,38.1781,38.2018,30600.0
2006-08-07 12:55:00,48.49,48.5,48.49,48.49,18100.0,38.2097,38.2175,38.2097,38.2097,18100.0
2006-08-07 13:00:00,48.49,48.5,48.42,48.42,20700.0,38.2097,38.2175,38.1545,38.1545,20700.0
2006-08-07 13:05:00,48.43,48.47,48.42,48.44,29800.0,38.1624,38.1939,38.1545,38.1703,29800.0
2006-08-07 13:10:00,48.44,48.47,48.42,48.46,11700.0,38.1703,38.1939,38.1545,38.186,11700.0
2006-08-07 13:15:00,48.46,48.48,48.44,48.45,20000.0,38.186,38.2018,38.1703,38.1781,20000.0
2006-08-07 13:20:00,48.45,48.49,48.44,48.48,11900.0,38.1781,38.2097,38.1703,38.2018,11900.0
2006-08-07 13:25:00,48.47,48.54,48.47,48.54,41400.0,38.1939,38.2491,38.1939,38.2491,41400.0
2006-08-07 13:30:00,48.54,48.54,48.48,48.49,27200.0,38.2491,38.2491,38.2018,38.2097,27200.0
2006-08-07 13:35:00,48.5,48.55,48.49,48.51,36100.0,38.2175,38.2569,38.2097,38.2254,36100.0
2006-08-07 13:40:00,48.51,48.51,48.45,48.48,22800.0,38.2254,38.2254,38.1781,38.2018,22800.0
2006-08-07 13:45:00,48.5,48.54,48.48,48.54,20000.0,38.2175,38.2491,38.2018,38.2491,20000.0
2006-08-07 13:50:00,48.54,48.54,48.43,48.46,21000.0,38.2491,38.2491,38.1624,38.186,21000.0
2006-08-07 13:55:00,48.47,48.49,48.45,48.46,14500.0,38.1939,38.2097,38.1781,38.186,14500.0
2006-08-07 14:00:00,48.46,48.46,48.35,48.39,28100.0,38.186,38.186,38.0993,38.1309,28100.0
2006-08-07 14:05:00,48.39,48.43,48.38,48.39,17800.0,38.1309,38.1624,38.123,38.1309,17800.0
2006-08-07 14:10:00,48.4,48.43,48.38,48.39,19400.0,38.1387,38.1624,38.123,38.1309,19400.0
2006-08-07 14:15:00,48.39,48.5,48.39,48.48,22200.0,38.1309,38.2175,38.1309,38.2018,22200.0
2006-08-07 14:20:00,48.49,48.53,48.47,48.5,23200.0,38.2097,38.2412,38.1939,38.2175,23200.0
2006-08-07 14:25:00,48.5,48.5,48.38,48.42,28400.0,38.2175,38.2175,38.123,38.1545,28400.0
2006-08-07 14:30:00,48.41,48.42,48.37,48.42,26200.0,38.1466,38.1545,38.1151,38.1545,26200.0
2006-08-07 14:35:00,48.42,48.5,48.41,48.48,26400.0,38.1545,38.2175,38.1466,38.2018,26400.0
2006-08-07 14:40:00,48.47,48.47,48.39,48.4,14900.0,38.1939,38.1939,38.1309,38.1387,14900.0
2006-08-07 14:45:00,48.41,48.51,48.41,48.46,23300.0,38.1466,38.2254,38.1466,38.186,23300.0
2006-08-07 14:50:00,48.46,48.5,48.46,48.5,16000.0,38.186,38.2175,38.186,38.2175,16000.0
2006-08-07 14:55:00,48.5,48.53,48.44,48.45,24400.0,38.2175,38.2412,38.1703,38.1781,24400.0
2006-08-07 15:00:00,48.44,48.46,48.4,48.42,37200.0,38.1703,38.186,38.1387,38.1545,37200.0
2006-08-07 15:05:00,48.42,48.44,48.4,48.42,34200.0,38.1545,38.1703,38.1387,38.1545,34200.0
2006-08-07 15:10:00,48.42,48.48,48.4,48.47,40000.0,38.1545,38.2018,38.1387,38.1939,40000.0
2006-08-07 15:15:00,48.48,48.49,48.47,48.48,19500.0,38.2018,38.2097,38.1939,38.2018,19500.0
2006-08-07 15:20:00,48.49,48.57,48.4,48.45,51900.0,38.2097,38.2727,38.1387,38.1781,51900.0
2006-08-07 15:25:00,48.45,48.55,48.44,48.53,41300.0,38.1781,38.2569,38.1703,38.2412,41300.0
2006-08-07 15:30:00,48.53,48.53,48.49,48.52,53700.0,38.2412,38.2412,38.2097,38.2333,53700.0
2006-08-07 15:35:00,48.52,48.56,48.48,48.49,55100.0,38.2333,38.2648,38.2018,38.2097,55100.0
2006-08-07 15:40:00,48.49,48.5,48.43,48.45,43600.0,38.2097,38.2175,38.1624,38.1781,43600.0
2006-08-07 15:45:00,48.45,48.5,48.44,48.5,48600.0,38.1781,38.2175,38.1703,38.2175,48600.0
2006-08-07 15:50:00,48.49,48.53,48.42,48.47,72800.0,38.2097,38.2412,38.1545,38.1939,72800.0
2006-08-07 15:55:00,48.47,48.53,48.46,48.47,95500.0,38.1939,38.2412,38.186,38.1939,95500.0
2006-08-08 09:30:00,48.83,49.07,48.78,49.06,109200.0,38.4776,38.6667,38.4382,38.6588,109200.0
2006-08-08 09:35:00,49.08,49.08,48.81,49.03,57500.0,38.6746,38.6746,38.4618,38.6352,57500.0
2006-08-08 09:40:00,49.03,49.04,48.85,48.9,37200.0,38.6352,38.6431,38.4933,38.5327,37200.0
2006-08-08 09:45:00,48.89,49.24,48.89,49.2,85600.0,38.5249,38.8007,38.5249,38.7691,85600.0
2006-08-08 09:50:00,49.2,49.29,49.07,49.18,92600.0,38.7691,38.8401,38.6667,38.7534,92600.0
2006-08-08 09:55:00,49.23,49.23,49.02,49.1,66300.0,38.7928,38.7928,38.6273,38.6903,66300.0
2006-08-08 10:00:00,49.1,49.14,49.04,49.12,108100.0,38.6903,38.7219,38.6431,38.7061,108100.0
2006-08-08 10:05:00,49.13,49.32,49.12,49.19,129100.0,38.714,38.8637,38.7061,38.7613,129100.0
2006-08-08 10:10:00,49.2,49.2,49.15,49.2,50800.0,38.7691,38.7691,38.7297,38.7691,50800.0
2006-08-08 10:15:00,49.2,49.25,49.2,49.24,59900.0,38.7691,38.8085,38.7691,38.8007,59900.0
2006-08-08 10:20:00,49.25,49.32,49.24,49.27,85700.0,38.8085,38.8637,38.8007,38.8243,85700.0
2006-08-08 10:25:00,49.28,49.3,49.18,49.25,46300.0,38.8322,38.8479,38.7534,38.8085,46300.0
2006-08-08 10:30:00,49.25,49.28,49.21,49.21,47000.0,38.8085,38.8322,38.777,38.777,47000.0
2006-08-08 10:35:00,49.21,49.24,49.19,49.22,64100.0,38.777,38.8007,38.7613,38.7849,64100.0
2006-08-08 10:40:00,49.22,49.38,49.21,49.29,110100.0,38.7849,38.911,38.777,38.8401,110100.0
2006-08-08 10:45:00,49.29,49.4,49.27,49.39,82000.0,38.8401,38.9267,38.8243,38.9189,82000.0
2006-08-08 10:50:00,49.39,49.47,49.39,49.44,76400.0,38.9189,38.9819,38.9189,38.9583,76400.0
2006-08-08 10:55:00,49.45,49.6,49.45,49.51,81700.0,38.9661,39.0843,38.9661,39.0134,81700.0
2006-08-08 11:00:00,49.5,49.5,49.33,49.49,76000.0,39.0055,39.0055,38.8716,38.9977,76000.0
2006-08-08 11:05:00,49.49,49.5,49.4,49.48,45500.0,38.9977,39.0055,38.9267,38.9898,45500.0
2006-08-08 11:10:00,49.46,49.58,49.46,49.56,42400.0,38.974,39.0686,38.974,39.0528,42400.0
2006-08-08 11:15:00,49.56,49.6,49.54,49.55,59500.0,39.0528,39.0843,39.0371,39.0449,59500.0
2006-08-08 11:20:00,49.56,49.59,49.55,49.55,34400.0,39.0528,39.0765,39.0449,39.0449,34400.0
2006-08-08 11:25:00,49.55,49.56,49.42,49.52,54900.0,39.0449,39.0528,38.9425,39.0213,54900.0
2006-08-08 11:30:00,49.52,49.56,49.51,49.56,24200.0,39.0213,39.0528,39.0134,39.0528,24200.0
2006-08-08 11:35:00,49.55,49.56,49.48,49.5,13600.0,39.0449,39.0528,38.9898,39.0055,13600.0
2006-08-08 11:40:00,49.5,49.52,49.49,49.49,19300.0,39.0055,39.0213,38.9977,38.9977,19300.0
2006-08-08 11:45:00,49.49,49.5,49.46,49.49,24100.0,38.9977,39.0055,38.974,38.9977,24100.0
2006-08-08 11:50:00,49.49,49.49,49.42,49.44,21000.0,38.9977,38.9977,38.9425,38.9583,21000.0
2006-08-08 11:55:00,49.44,49.48,49.42,49.46,30200.0,38.9583,38.9898,38.9425,38.974,30200.0
2006-08-08 12:00:00,49.45,49.47,49.45,49.46,21500.0,38.9661,38.9819,38.9661,38.974,21500.0
2006-08-08 12:05:00,49.47,49.47,49.42,49.46,38300.0,38.9819,38.9819,38.9425,38.974,38300.0
2006-08-08 12:10:00,49.45,49.47,49.41,49.46,75700.0,38.9661,38.9819,38.9346,38.974,75700.0
2006-08-08 12:15:00,49.47,49.48,49.46,49.46,15600.0,38.9819,38.9898,38.974,38.974,15600.0
2006-08-08 12:20:00,49.48,49.49,49.45,49.49,26200.0,38.9898,38.9977,38.9661,38.9977,26200.0
2006-08-08 12:25:00,49.5,49.5,49.45,49.45,68600.0,39.0055,39.0055,38.9661,38.9661,68600.0
2006-08-08 12:30:00,49.44,49.45,49.39,49.43,36400.0,38.9583,38.9661,38.9189,38.9504,36400.0
2006-08-08 12:35:00,49.42,49.44,49.38,49.42,34200.0,38.9425,38.9583,38.911,38.9425,34200.0
2006-08-08 12:40:00,49.41,49.45,49.41,49.44,16500.0,38.9346,38.9661,38.9346,38.9583,16500.0
2006-08-08 12:45:00,49.42,49.43,49.4,49.42,14400.0,38.9425,38.9504,38.9267,38.9425,14400.0
2006-08-08 12:50:00,49.42,49.46,49.37,49.42,100100.0,38.9425,38.974,38.9031,38.9425,100100.0
2006-08-08 12:55:00,49.41,49.44,49.4,49.42,79300.0,38.9346,38.9583,38.9267,38.9425,79300.0
2006-08-08 13:00:00,49.43,49.45,49.42,49.45,18300.0,38.9504,38.9661,38.9425,38.9661,18300.0
2006-08-08 13:05:00,49.43,49.45,49.38,49.39,34300.0,38.9504,38.9661,38.911,38.9189,34300.0
2006-08-08 13:10:00,49.39,49.44,49.37,49.43,46700.0,38.9189,38.9583,38.9031,38.9504,46700.0
2006-08-08 13:15:00,49.44,49.44,49.36,49.38,59400.0,38.9583,38.9583,38.8952,38.911,59400.0
2006-08-08 13:20:00,49.38,49.44,49.38,49.44,39800.0,38.911,38.9583,38.911,38.9583,39800.0
2006-08-08 13:25:00,49.42,49.45,49.42,49.44,28800.0,38.9425,38.9661,38.9425,38.9583,28800.0
2006-08-08 13:30:00,49.45,49.45,49.44,49.44,24100.0,38.9661,38.9661,38.9583,38.9583,24100.0
2006-08-08 13:35:00,49.45,49.45,49.41,49.45,36000.0,38.9661,38.9661,38.9346,38.9661,36000.0
2006-08-08 13:40:00,49.44,49.47,49.41,49.43,52600.0,38.9583,38.9819,38.9346,38.9504,52600.0
2006-08-08 13:45:00,49.43,49.43,49.36,49.4,35700.0,38.9504,38.9504,38.8952,38.9267,35700.0
2006-08-08 13:50:00,49.41,49.41,49.34,49.36,32900.0,38.9346,38.9346,38.8795,38.8952,32900.0
2006-08-08 13:55:00,49.36,49.51,49.3,49.47,50800.0,38.8952,39.0134,38.8479,38.9819,50800.0
2006-08-08 14:00:00,49.46,49.57,49.46,49.56,43200.0,38.974,39.0607,38.974,39.0528,43200.0
2006-08-08 14:05:00,49.56,49.56,49.35,49.35,65700.0,39.0528,39.0528,38.8873,38.8873,65700.0
2006-08-08 14:10:00,49.38,49.56,49.33,49.54,68100.0,38.911,39.0528,38.8716,39.0371,68100.0
2006-08-08 14:15:00,49.54,49.71,49.31,49.67,94800.0,39.0371,39.171,38.8558,39.1395,94800.0
2006-08-08 14:20:00,49.65,49.66,49.3,49.37,113400.0,39.1237,39.1316,38.8479,38.9031,113400.0
2006-08-08 14:25:00,49.36,49.4,49.2,49.38,66400.0,38.8952,38.9267,38.7691,38.911,66400.0
2006-08-08 14:30:00,49.37,49.43,49.28,49.41,154500.0,38.9031,38.9504,38.8322,38.9346,154500.0
2006-08-08 14:35:00,49.39,49.5,49.35,49.47,140200.0,38.9189,39.0055,38.8873,38.9819,140200.0
2006-08-08 14:40:00,49.49,49.67,49.41,49.61,132700.0,38.9977,39.1395,38.9346,39.0922,132700.0
2006-08-08 14:45:00,49.61,49.65,49.42,49.43,74100.0,39.0922,39.1237,38.9425,38.9504,74100.0
2006-08-08 14:50:00,49.42,49.6,49.42,49.45,43800.0,38.9425,39.0843,38.9425,38.9661,43800.0
2006-08-08 14:55:00,49.46,49.58,49.4,49.41,59200.0,38.974,39.0686,38.9267,38.9346,59200.0
2006-08-08 15:00:00,49.41,49.46,49.3,49.34,49600.0,38.9346,38.974,38.8479,38.8795,49600.0
2006-08-08 15:05:00,49.39,49.39,49.25,49.32,44700.0,38.9189,38.9189,38.8085,38.8637,44700.0
2006-08-08 15:10:00,49.32,49.32,49.26,49.3,40600.0,38.8637,38.8637,38.8164,38.8479,40600.0
2006-08-08 15:15:00,49.3,49.4,49.29,49.35,62300.0,38.8479,38.9267,38.8401,38.8873,62300.0
2006-08-08 15:20:00,49.35,49.38,49.3,49.32,70400.0,38.8873,38.911,38.8479,38.8637,70400.0
2006-08-08 15:25:00,49.34,49.45,49.33,49.45,38200.0,38.8795,38.9661,38.8716,38.9661,38200.0
2006-08-08 15:30:00,49.45,49.46,49.33,49.35,59200.0,38.9661,38.974,38.8716,38.8873,59200.0
2006-08-08 15:35:00,49.35,49.4,49.28,49.31,57700.0,38.8873,38.9267,38.8322,38.8558,57700.0
2006-08-08 15:40:00,49.3,49.44,49.29,49.38,97300.0,38.8479,38.9583,38.8401,38.911,97300.0
2006-08-08 15:45:00,49.37,49.49,49.34,49.43,79700.0,38.9031,38.9977,38.8795,38.9504,79700.0
2006-08-08 15:50:00,49.44,49.46,49.33,49.46,76200.0,38.9583,38.974,38.8716,38.974,76200.0
2006-08-08 15:55:00,49.45,49.46,49.38,49.42,102800.0,38.9661,38.974,38.911,38.9425,102800.0
2006-08-09 09:30:00,49.87,49.9,49.71,49.9,147000.0,39.2971,39.3207,39.171,39.3207,147000.0
2006-08-09 09:35:00,49.9,49.91,49.56,49.56,75700.0,39.3207,39.3286,39.0528,39.0528,75700.0
2006-08-09 09:40:00,49.55,49.6,49.45,49.51,47700.0,39.0449,39.0843,38.9661,39.0134,47700.0
2006-08-09 09:45:00,49.55,49.66,49.55,49.58,52400.0,39.0449,39.1316,39.0449,39.0686,52400.0
2006-08-09 09:50:00,49.58,49.72,49.55,49.68,149800.0,39.0686,39.1789,39.0449,39.1474,149800.0
2006-08-09 09:55:00,49.67,49.73,49.62,49.65,32000.0,39.1395,39.1868,39.1001,39.1237,32000.0
2006-08-09 10:00:00,49.63,49.75,49.6,49.6,40900.0,39.108,39.2025,39.0843,39.0843,40900.0
2006-08-09 10:05:00,49.61,49.87,49.61,49.85,56700.0,39.0922,39.2971,39.0922,39.2813,56700.0
2006-08-09 10:10:00,49.86,49.91,49.83,49.9,75700.0,39.2892,39.3286,39.2656,39.3207,75700.0
2006-08-09 10:15:00,49.9,49.92,49.83,49.86,33100.0,39.3207,39.3365,39.2656,39.2892,33100.0
2006-08-09 10:20:00,49.83,49.97,49.83,49.93,36300.0,39.2656,39.3759,39.2656,39.3444,36300.0
2006-08-09 10:25:00,49.95,49.95,49.76,49.84,49800.0,39.3601,39.3601,39.2104,39.2735,49800.0
2006-08-09 10:30:00,49.83,49.85,49.78,49.79,26800.0,39.2656,39.2813,39.2262,39.2341,26800.0
2006-08-09 10:35:00,49.79,49.83,49.71,49.78,62900.0,39.2341,39.2656,39.171,39.2262,62900.0
2006-08-09 10:40:00,49.78,49.85,49.72,49.8,98200.0,39.2262,39.2813,39.1789,39.2419,98200.0
2006-08-09 10:45:00,49.81,49.83,49.77,49.79,64400.0,39.2498,39.2656,39.2183,39.2341,64400.0
2006-08-09 10:50:00,49.77,49.82,49.75,49.75,69300.0,39.2183,39.2577,39.2025,39.2025,69300.0
2006-08-09 10:55:00,49.75,49.78,49.68,49.76,22500.0,39.2025,39.2262,39.1474,39.2104,22500.0
2006-08-09 11:00:00,49.77,49.8,49.72,49.75,92200.0,39.2183,39.2419,39.1789,39.2025,92200.0
2006-08-09 11:05:00,49.75,49.82,49.75,49.82,86400.0,39.2025,39.2577,39.2025,39.2577,86400.0
2006-08-09 11:10:00,49.77,49.83,49.74,49.8,23400.0,39.2183,39.2656,39.1947,39.2419,23400.0
2006-08-09 11:15:00,49.8,49.81,49.77,49.78,38900.0,39.2419,39.2498,39.2183,39.2262,38900.0
2006-08-09 11:20:00,49.77,49.81,49.74,49.81,77100.0,39.2183,39.2498,39.1947,39.2498,77100.0
2006-08-09 11:25:00,49.81,49.83,49.74,49.8,21900.0,39.2498,39.2656,39.1947,39.2419,21900.0
2006-08-09 11:30:00,49.78,49.89,49.78,49.83,59400.0,39.2262,39.3129,39.2262,39.2656,59400.0
2006-08-09 11:35:00,49.83,49.86,49.82,49.83,12100.0,39.2656,39.2892,39.2577,39.2656,12100.0
2006-08-09 11:40:00,49.84,49.97,49.83,49.96,71200.0,39.2735,39.3759,39.2656,39.368,71200.0
2006-08-09 11:45:00,49.97,49.97,49.9,49.93,23200.0,39.3759,39.3759,39.3207,39.3444,23200.0
2006-08-09 11:50:00,49.91,49.92,49.86,49.9,50700.0,39.3286,39.3365,39.2892,39.3207,50700.0
2006-08-09 11:55:00,49.9,49.9,49.77,49.79,21600.0,39.3207,39.3207,39.2183,39.2341,21600.0
2006-08-09 12:00:00,49.8,49.81,49.69,49.69,24100.0,39.2419,39.2498,39.1553,39.1553,24100.0
2006-08-09 12:05:00,49.67,49.84,49.66,49.84,49300.0,39.1395,39.2735,39.1316,39.2735,49300.0
2006-08-09 12:10:00,49.85,49.85,49.76,49.77,34100.0,39.2813,39.2813,39.2104,39.2183,34100.0
2006-08-09 12:15:00,49.75,49.77,49.7,49.71,65600.0,39.2025,39.2183,39.1631,39.171,65600.0
2006-08-09 12:20:00,49.71,49.74,49.67,49.67,25100.0,39.171,39.1947,39.1395,39.1395,25100.0
2006-08-09 12:25:00,49.68,49.71,49.67,49.7,15800.0,39.1474,39.171,39.1395,39.1631,15800.0
2006-08-09 12:30:00,49.69,49.7,49.65,49.69,23200.0,39.1553,39.1631,39.1237,39.1553,23200.0
2006-08-09 12:35:00,49.68,49.78,49.68,49.77,42600.0,39.1474,39.2262,39.1474,39.2183,42600.0
2006-08-09 12:40:00,49.78,49.78,49.73,49.75,35100.0,39.2262,39.2262,39.1868,39.2025,35100.0
2006-08-09 12:45:00,49.73,49.73,49.65,49.65,26900.0,39.1868,39.1868,39.1237,39.1237,26900.0
2006-08-09 12:50:00,49.65,49.65,49.57,49.58,16100.0,39.1237,39.1237,39.0607,39.0686,16100.0
2006-08-09 12:55:00,49.58,49.59,49.55,49.57,11700.0,39.0686,39.0765,39.0449,39.0607,11700.0
2006-08-09 13:00:00,49.55,49.56,49.49,49.5,25300.0,39.0449,39.0528,38.9977,39.0055,25300.0
2006-08-09 13:05:00,49.52,49.59,49.51,49.56,24900.0,39.0213,39.0765,39.0134,39.0528,24900.0
2006-08-09 13:10:00,49.57,49.58,49.51,49.56,90200.0,39.0607,39.0686,39.0134,39.0528,90200.0
2006-08-09 13:15:00,49.56,49.58,49.42,49.48,40100.0,39.0528,39.0686,38.9425,38.9898,40100.0
2006-08-09 13:20:00,49.48,49.54,49.41,49.5,29000.0,38.9898,39.0371,38.9346,39.0055,29000.0
2006-08-09 13:25:00,49.5,49.53,49.41,49.42,20200.0,39.0055,39.0292,38.9346,38.9425,20200.0
2006-08-09 13:30:00,49.42,49.45,49.35,49.38,23300.0,38.9425,38.9661,38.8873,38.911,23300.0
2006-08-09 13:35:00,49.38,49.46,49.38,49.46,13300.0,38.911,38.974,38.911,38.974,13300.0
2006-08-09 13:40:00,49.46,49.51,49.44,49.44,15800.0,38.974,39.0134,38.9583,38.9583,15800.0
2006-08-09 13:45:00,49.44,49.44,49.32,49.33,34600.0,38.9583,38.9583,38.8637,38.8716,34600.0
2006-08-09 13:50:00,49.33,49.36,49.32,49.36,30800.0,38.8716,38.8952,38.8637,38.8952,30800.0
2006-08-09 13:55:00,49.36,49.44,49.36,49.39,21900.0,38.8952,38.9583,38.8952,38.9189,21900.0
2006-08-09 14:00:00,49.39,49.41,49.35,49.4,16200.0,38.9189,38.9346,38.8873,38.9267,16200.0
2006-08-09 14:05:00,49.41,49.49,49.4,49.43,36000.0,38.9346,38.9977,38.9267,38.9504,36000.0
2006-08-09 14:10:00,49.43,49.44,49.35,49.35,27000.0,38.9504,38.9583,38.8873,38.8873,27000.0
2006-08-09 14:15:00,49.34,49.42,49.32,49.4,34100.0,38.8795,38.9425,38.8637,38.9267,34100.0
2006-08-09 14:20:00,49.39,49.45,49.39,49.41,26300.0,38.9189,38.9661,38.9189,38.9346,26300.0
2006-08-09 14:25:00,49.4,49.4,49.29,49.31,18200.0,38.9267,38.9267,38.8401,38.8558,18200.0
2006-08-09 14:30:00,49.33,49.4,49.28,49.28,29700.0,38.8716,38.9267,38.8322,38.8322,29700.0
2006-08-09 14:35:00,49.28,49.36,49.26,49.31,58100.0,38.8322,38.8952,38.8164,38.8558,58100.0
2006-08-09 14:40:00,49.31,49.32,49.16,49.16,31600.0,38.8558,38.8637,38.7376,38.7376,31600.0
2006-08-09 14:45:00,49.16,49.18,49.08,49.09,37400.0,38.7376,38.7534,38.6746,38.6825,37400.0
2006-08-09 14:50:00,49.08,49.13,49.07,49.13,43800.0,38.6746,38.714,38.6667,38.714,43800.0
2006-08-09 14:55:00,49.12,49.18,49.01,49.06,38500.0,38.7061,38.7534,38.6194,38.6588,38500.0
2006-08-09 15:00:00,49.06,49.06,49.01,49.03,26000.0,38.6588,38.6588,38.6194,38.6352,26000.0
2006-08-09 15:05:00,49.02,49.04,48.96,48.96,35400.0,38.6273,38.6431,38.58,38.58,35400.0
2006-08-09 15:10:00,48.94,49.0,48.91,49.0,28600.0,38.5643,38.6115,38.5406,38.6115,28600.0
2006-08-09 15:15:00,49.02,49.05,49.01,49.05,23700.0,38.6273,38.6509,38.6194,38.6509,23700.0
2006-08-09 15:20:00,49.05,49.06,49.01,49.04,42500.0,38.6509,38.6588,38.6194,38.6431,42500.0
2006-08-09 15:25:00,49.04,49.08,49.01,49.02,45700.0,38.6431,38.6746,38.6194,38.6273,45700.0
2006-08-09 15:30:00,49.01,49.02,48.94,48.96,57200.0,38.6194,38.6273,38.5643,38.58,57200.0
2006-08-09 15:35:00,48.96,49.0,48.96,48.97,51900.0,38.58,38.6115,38.58,38.5879,51900.0
2006-08-09 15:40:00,48.97,49.0,48.9,48.91,47600.0,38.5879,38.6115,38.5327,38.5406,47600.0
2006-08-09 15:45:00,48.91,48.95,48.9,48.92,56500.0,38.5406,38.5721,38.5327,38.5485,56500.0
2006-08-09 15:50:00,48.92,48.99,48.9,48.92,78800.0,38.5485,38.6037,38.5327,38.5485,78800.0
2006-08-09 15:55:00,48.91,48.95,48.91,48.94,85700.0,38.5406,38.5721,38.5406,38.5643,85700.0
2006-08-10 09:30:00,47.41,47.5,47.1,47.1,350700.0,37.3586,37.4296,37.1144,37.1144,350700.0
2006-08-10 09:35:00,47.09,47.53,47.03,47.35,456600.0,37.1065,37.4532,37.0592,37.3114,456600.0
2006-08-10 09:40:00,47.33,47.75,47.3,47.63,299700.0,37.2956,37.6266,37.272,37.532,299700.0
2006-08-10 09:45:00,47.63,47.85,47.52,47.56,256100.0,37.532,37.7054,37.4453,37.4768,256100.0
2006-08-10 09:50:00,47.6,47.7,47.5,47.61,322700.0,37.5084,37.5872,37.4296,37.5162,322700.0
2006-08-10 09:55:00,47.61,47.62,47.34,47.41,190000.0,37.5162,37.5241,37.3035,37.3586,190000.0
2006-08-10 10:00:00,47.36,47.44,47.15,47.17,308000.0,37.3192,37.3823,37.1538,37.1695,308000.0
2006-08-10 10:05:00,47.19,47.2,46.75,46.8,271000.0,37.1853,37.1932,36.8386,36.878,271000.0
2006-08-10 10:10:00,46.77,46.8,46.5,46.6,354100.0,36.8543,36.878,36.6416,36.7204,354100.0
2006-08-10 10:15:00,46.6,46.98,46.55,46.89,395100.0,36.7204,37.0198,36.681,36.9489,395100.0
2006-08-10 10:20:00,46.85,46.93,46.69,46.81,218300.0,36.9174,36.9804,36.7913,36.8858,218300.0
2006-08-10 10:25:00,46.81,47.0,46.75,46.97,179900.0,36.8858,37.0356,36.8386,37.0119,179900.0
2006-08-10 10:30:00,46.98,47.13,46.92,47.08,282200.0,37.0198,37.138,36.9725,37.0986,282200.0
2006-08-10 10:35:00,47.06,47.08,46.97,47.02,153600.0,37.0828,37.0986,37.0119,37.0513,153600.0
2006-08-10 10:40:00,47.03,47.03,46.91,46.98,138300.0,37.0592,37.0592,36.9646,37.0198,138300.0
2006-08-10 10:45:00,46.98,47.2,46.97,47.2,185200.0,37.0198,37.1932,37.0119,37.1932,185200.0
2006-08-10 10:50:00,47.2,47.31,47.04,47.14,139400.0,37.1932,37.2798,37.0671,37.1459,139400.0
2006-08-10 10:55:00,47.1,47.15,47.07,47.15,170700.0,37.1144,37.1538,37.0907,37.1538,170700.0
2006-08-10 11:00:00,47.16,47.2,47.15,47.2,77100.0,37.1616,37.1932,37.1538,37.1932,77100.0
2006-08-10 11:05:00,47.24,47.27,47.18,47.2,164200.0,37.2247,37.2483,37.1774,37.1932,164200.0
2006-08-10 11:10:00,47.2,47.25,47.19,47.25,106800.0,37.1932,37.2326,37.1853,37.2326,106800.0
2006-08-10 11:15:00,47.25,47.37,47.19,47.23,236400.0,37.2326,37.3271,37.1853,37.2168,236400.0
2006-08-10 11:20:00,47.25,47.32,47.21,47.23,131700.0,37.2326,37.2877,37.201,37.2168,131700.0
2006-08-10 11:25:00,47.24,47.25,47.16,47.24,84800.0,37.2247,37.2326,37.1616,37.2247,84800.0
2006-08-10 11:30:00,47.24,47.3,47.21,47.27,61400.0,37.2247,37.272,37.201,37.2483,61400.0
2006-08-10 11:35:00,47.28,47.39,47.27,47.3,125300.0,37.2562,37.3429,37.2483,37.272,125300.0
2006-08-10 11:40:00,47.29,47.35,47.18,47.33,85100.0,37.2641,37.3114,37.1774,37.2956,85100.0
2006-08-10 11:45:00,47.34,47.35,47.23,47.25,58100.0,37.3035,37.3114,37.2168,37.2326,58100.0
2006-08-10 11:50:00,47.24,47.27,47.18,47.21,135600.0,37.2247,37.2483,37.1774,37.201,135600.0
2006-08-10 11:55:00,47.2,47.24,47.18,47.23,91600.0,37.1932,37.2247,37.1774,37.2168,91600.0
2006-08-10 12:00:00,47.23,47.23,47.1,47.1,101300.0,37.2168,37.2168,37.1144,37.1144,101300.0
2006-08-10 12:05:00,47.1,47.14,47.06,47.12,82400.0,37.1144,37.1459,37.0828,37.1301,82400.0
2006-08-10 12:10:00,47.13,47.21,47.06,47.09,75600.0,37.138,37.201,37.0828,37.1065,75600.0
2006-08-10 12:15:00,47.09,47.18,47.09,47.13,63000.0,37.1065,37.1774,37.1065,37.138,63000.0
2006-08-10 12:20:00,47.14,47.17,47.03,47.11,82500.0,37.1459,37.1695,37.0592,37.1222,82500.0
2006-08-10 12:25:00,47.12,47.19,47.12,47.15,50400.0,37.1301,37.1853,37.1301,37.1538,50400.0
2006-08-10 12:30:00,47.15,47.2,47.15,47.19,53000.0,37.1538,37.1932,37.1538,37.1853,53000.0
2006-08-10 12:35:00,47.19,47.19,47.15,47.17,45300.0,37.1853,37.1853,37.1538,37.1695,45300.0
2006-08-10 12:40:00,47.17,47.23,47.16,47.22,91700.0,37.1695,37.2168,37.1616,37.2089,91700.0
2006-08-10 12:45:00,47.23,47.26,47.2,47.25,189200.0,37.2168,37.2404,37.1932,37.2326,189200.0
2006-08-10 12:50:00,47.26,47.28,47.24,47.24,114800.0,37.2404,37.2562,37.2247,37.2247,114800.0
2006-08-10 12:55:00,47.24,47.25,47.17,47.22,46600.0,37.2247,37.2326,37.1695,37.2089,46600.0
2006-08-10 13:00:00,47.2,47.22,47.16,47.19,43900.0,37.1932,37.2089,37.1616,37.1853,43900.0
2006-08-10 13:05:00,47.18,47.22,47.18,47.21,23900.0,37.1774,37.2089,37.1774,37.201,23900.0
2006-08-10 13:10:00,47.2,47.27,47.2,47.22,68400.0,37.1932,37.2483,37.1932,37.2089,68400.0
2006-08-10 13:15:00,47.22,47.3,47.22,47.24,46200.0,37.2089,37.272,37.2089,37.2247,46200.0
2006-08-10 13:20:00,47.23,47.26,47.17,47.22,95300.0,37.2168,37.2404,37.1695,37.2089,95300.0
2006-08-10 13:25:00,47.23,47.23,47.17,47.18,50500.0,37.2168,37.2168,37.1695,37.1774,50500.0
2006-08-10 13:30:00,47.19,47.2,47.16,47.17,48400.0,37.1853,37.1932,37.1616,37.1695,48400.0
2006-08-10 13:35:00,47.16,47.17,47.06,47.16,77500.0,37.1616,37.1695,37.0828,37.1616,77500.0
2006-08-10 13:40:00,47.16,47.17,47.12,47.16,75500.0,37.1616,37.1695,37.1301,37.1616,75500.0
2006-08-10 13:45:00,47.17,47.18,47.08,47.12,63000.0,37.1695,37.1774,37.0986,37.1301,63000.0
2006-08-10 13:50:00,47.11,47.14,47.09,47.14,56000.0,37.1222,37.1459,37.1065,37.1459,56000.0
2006-08-10 13:55:00,47.14,47.15,47.09,47.09,60800.0,37.1459,37.1538,37.1065,37.1065,60800.0
2006-08-10 14:00:00,47.1,47.18,47.09,47.14,82800.0,37.1144,37.1774,37.1065,37.1459,82800.0
2006-08-10 14:05:00,47.14,47.21,47.14,47.21,104200.0,37.1459,37.201,37.1459,37.201,104200.0
2006-08-10 14:10:00,47.22,47.23,47.14,47.21,145100.0,37.2089,37.2168,37.1459,37.201,145100.0
2006-08-10 14:15:00,47.2,47.27,47.2,47.27,117400.0,37.1932,37.2483,37.1932,37.2483,117400.0
2006-08-10 14:20:00,47.28,47.3,47.21,47.3,127300.0,37.2562,37.272,37.201,37.272,127300.0
2006-08-10 14:25:00,47.3,47.41,47.29,47.36,129000.0,37.272,37.3586,37.2641,37.3192,129000.0
2006-08-10 14:30:00,47.36,47.39,47.31,47.33,77800.0,37.3192,37.3429,37.2798,37.2956,77800.0
2006-08-10 14:35:00,47.34,47.39,47.31,47.34,82100.0,37.3035,37.3429,37.2798,37.3035,82100.0
2006-08-10 14:40:00,47.34,47.44,47.34,47.4,141400.0,37.3035,37.3823,37.3035,37.3508,141400.0
2006-08-10 14:45:00,47.41,47.41,47.32,47.33,102400.0,37.3586,37.3586,37.2877,37.2956,102400.0
2006-08-10 14:50:00,47.34,47.37,47.3,47.31,135200.0,37.3035,37.3271,37.272,37.2798,135200.0
2006-08-10 14:55:00,47.32,47.35,47.25,47.3,64700.0,37.2877,37.3114,37.2326,37.272,64700.0
2006-08-10 15:00:00,47.3,47.36,47.26,47.27,74600.0,37.272,37.3192,37.2404,37.2483,74600.0
2006-08-10 15:05:00,47.27,47.43,47.27,47.39,56500.0,37.2483,37.3744,37.2483,37.3429,56500.0
2006-08-10 15:10:00,47.4,47.43,47.35,47.39,124000.0,37.3508,37.3744,37.3114,37.3429,124000.0
2006-08-10 15:15:00,47.38,47.44,47.38,47.38,103300.0,37.335,37.3823,37.335,37.335,103300.0
2006-08-10 15:20:00,47.39,47.41,47.31,47.35,92200.0,37.3429,37.3586,37.2798,37.3114,92200.0
2006-08-10 15:25:00,47.34,47.36,47.3,47.36,88700.0,37.3035,37.3192,37.272,37.3192,88700.0
2006-08-10 15:30:00,47.36,47.43,47.3,47.4,150600.0,37.3192,37.3744,37.272,37.3508,150600.0
2006-08-10 15:35:00,47.41,47.42,47.37,47.39,162800.0,37.3586,37.3665,37.3271,37.3429,162800.0
2006-08-10 15:40:00,47.4,47.45,47.37,47.42,159300.0,37.3508,37.3902,37.3271,37.3665,159300.0
2006-08-10 15:45:00,47.41,47.5,47.4,47.48,171100.0,37.3586,37.4296,37.3508,37.4138,171100.0
2006-08-10 15:50:00,47.48,47.48,47.37,47.38,188900.0,37.4138,37.4138,37.3271,37.335,188900.0
2006-08-10 15:55:00,47.37,47.41,47.3,47.37,181000.0,37.3271,37.3586,37.272,37.3271,181000.0
2006-08-11 09:30:00,47.08,47.16,46.98,47.13,134700.0,37.0986,37.1616,37.0198,37.138,134700.0
2006-08-11 09:35:00,47.14,47.19,47.01,47.09,87300.0,37.1459,37.1853,37.0434,37.1065,87300.0
2006-08-11 09:40:00,47.1,47.35,47.08,47.35,70100.0,37.1144,37.3114,37.0986,37.3114,70100.0
2006-08-11 09:45:00,47.35,47.56,47.3,47.52,102600.0,37.3114,37.4768,37.272,37.4453,102600.0
2006-08-11 09:50:00,47.53,47.55,47.28,47.37,59600.0,37.4532,37.469,37.2562,37.3271,59600.0
2006-08-11 09:55:00,47.36,47.45,47.35,47.41,46300.0,37.3192,37.3902,37.3114,37.3586,46300.0
2006-08-11 10:00:00,47.4,47.45,47.27,47.42,40900.0,37.3508,37.3902,37.2483,37.3665,40900.0
2006-08-11 10:05:00,47.39,47.42,47.31,47.42,81400.0,37.3429,37.3665,37.2798,37.3665,81400.0
2006-08-11 10:10:00,47.41,47.45,47.32,47.43,104100.0,37.3586,37.3902,37.2877,37.3744,104100.0
2006-08-11 10:15:00,47.44,47.46,47.4,47.43,51700.0,37.3823,37.398,37.3508,37.3744,51700.0
2006-08-11 10:20:00,47.43,47.55,47.43,47.54,81900.0,37.3744,37.469,37.3744,37.4611,81900.0
2006-08-11 10:25:00,47.52,47.59,47.48,47.56,74000.0,37.4453,37.5005,37.4138,37.4768,74000.0
2006-08-11 10:30:00,47.56,47.59,47.48,47.55,52800.0,37.4768,37.5005,37.4138,37.469,52800.0
2006-08-11 10:35:00,47.55,47.68,47.55,47.68,44000.0,37.469,37.5714,37.469,37.5714,44000.0
2006-08-11 10:40:00,47.68,47.74,47.61,47.7,47200.0,37.5714,37.6187,37.5162,37.5872,47200.0
2006-08-11 10:45:00,47.7,47.73,47.6,47.64,98800.0,37.5872,37.6108,37.5084,37.5399,98800.0
2006-08-11 10:50:00,47.63,47.67,47.62,47.66,84000.0,37.532,37.5635,37.5241,37.5556,84000.0
2006-08-11 10:55:00,47.66,47.67,47.52,47.55,45800.0,37.5556,37.5635,37.4453,37.469,45800.0
2006-08-11 11:00:00,47.55,47.58,47.5,47.5,90800.0,37.469,37.4926,37.4296,37.4296,90800.0
2006-08-11 11:05:00,47.51,47.6,47.48,47.58,47000.0,37.4374,37.5084,37.4138,37.4926,47000.0
2006-08-11 11:10:00,47.59,47.61,47.55,47.59,63600.0,37.5005,37.5162,37.469,37.5005,63600.0
2006-08-11 11:15:00,47.59,47.6,47.57,47.6,38600.0,37.5005,37.5084,37.4847,37.5084,38600.0
2006-08-11 11:20:00,47.59,47.6,47.46,47.46,63000.0,37.5005,37.5084,37.398,37.398,63000.0
2006-08-11 11:25:00,47.46,47.47,47.26,47.31,122600.0,37.398,37.4059,37.2404,37.2798,122600.0
2006-08-11 11:30:00,47.32,47.35,47.28,47.35,44400.0,37.2877,37.3114,37.2562,37.3114,44400.0
2006-08-11 11:35:00,47.35,47.45,47.33,47.44,46800.0,37.3114,37.3902,37.2956,37.3823,46800.0
2006-08-11 11:40:00,47.43,47.51,47.42,47.5,21600.0,37.3744,37.4374,37.3665,37.4296,21600.0
2006-08-11 11:45:00,47.51,47.55,47.47,47.49,25100.0,37.4374,37.469,37.4059,37.4217,25100.0
2006-08-11 11:50:00,47.48,47.55,47.48,47.51,33100.0,37.4138,37.469,37.4138,37.4374,33100.0
2006-08-11 11:55:00,47.51,47.52,47.3,47.35,115700.0,37.4374,37.4453,37.272,37.3114,115700.0
2006-08-11 12:00:00,47.31,47.39,47.25,47.37,90900.0,37.2798,37.3429,37.2326,37.3271,90900.0
2006-08-11 12:05:00,47.37,47.42,47.33,47.41,11100.0,37.3271,37.3665,37.2956,37.3586,11100.0
2006-08-11 12:10:00,47.42,47.42,47.35,47.37,9600.0,37.3665,37.3665,37.3114,37.3271,9600.0
2006-08-11 12:15:00,47.37,47.4,47.36,47.36,22500.0,37.3271,37.3508,37.3192,37.3192,22500.0
2006-08-11 12:20:00,47.37,47.48,47.37,47.47,16600.0,37.3271,37.4138,37.3271,37.4059,16600.0
2006-08-11 12:25:00,47.48,47.51,47.47,47.51,10700.0,37.4138,37.4374,37.4059,37.4374,10700.0
2006-08-11 12:30:00,47.51,47.55,47.46,47.49,18900.0,37.4374,37.469,37.398,37.4217,18900.0
2006-08-11 12:35:00,47.5,47.52,47.48,47.51,5400.0,37.4296,37.4453,37.4138,37.4374,5400.0
2006-08-11 12:40:00,47.51,47.51,47.46,47.49,14300.0,37.4374,37.4374,37.398,37.4217,14300.0
2006-08-11 12:45:00,47.49,47.51,47.47,47.5,83400.0,37.4217,37.4374,37.4059,37.4296,83400.0
2006-08-11 12:50:00,47.49,47.5,47.44,47.45,30300.0,37.4217,37.4296,37.3823,37.3902,30300.0
2006-08-11 12:55:00,47.44,47.45,47.39,47.42,22800.0,37.3823,37.3902,37.3429,37.3665,22800.0
2006-08-11 13:00:00,47.41,47.44,47.35,47.36,18900.0,37.3586,37.3823,37.3114,37.3192,18900.0
2006-08-11 13:05:00,47.39,47.42,47.35,47.42,24200.0,37.3429,37.3665,37.3114,37.3665,24200.0
2006-08-11 13:10:00,47.43,47.48,47.42,47.48,24500.0,37.3744,37.4138,37.3665,37.4138,24500.0
2006-08-11 13:15:00,47.48,47.48,47.38,47.43,28000.0,37.4138,37.4138,37.335,37.3744,28000.0
2006-08-11 13:20:00,47.43,47.43,47.38,47.43,18500.0,37.3744,37.3744,37.335,37.3744,18500.0
2006-08-11 13:25:00,47.43,47.43,47.36,47.38,10200.0,37.3744,37.3744,37.3192,37.335,10200.0
2006-08-11 13:30:00,47.38,47.4,47.33,47.38,27800.0,37.335,37.3508,37.2956,37.335,27800.0
2006-08-11 13:35:00,47.38,47.42,47.36,47.41,17000.0,37.335,37.3665,37.3192,37.3586,17000.0
2006-08-11 13:40:00,47.4,47.49,47.39,47.42,34100.0,37.3508,37.4217,37.3429,37.3665,34100.0
2006-08-11 13:45:00,47.41,47.45,47.4,47.43,26600.0,37.3586,37.3902,37.3508,37.3744,26600.0
2006-08-11 13:50:00,47.42,47.46,47.4,47.45,23400.0,37.3665,37.398,37.3508,37.3902,23400.0
2006-08-11 13:55:00,47.43,47.51,47.43,47.49,48500.0,37.3744,37.4374,37.3744,37.4217,48500.0
2006-08-11 14:00:00,47.47,47.51,47.44,47.47,50800.0,37.4059,37.4374,37.3823,37.4059,50800.0
2006-08-11 14:05:00,47.47,47.51,47.46,47.49,41200.0,37.4059,37.4374,37.398,37.4217,41200.0
2006-08-11 14:10:00,47.5,47.51,47.47,47.47,48900.0,37.4296,37.4374,37.4059,37.4059,48900.0
2006-08-11 14:15:00,47.45,47.48,47.4,47.48,55500.0,37.3902,37.4138,37.3508,37.4138,55500.0
2006-08-11 14:20:00,47.48,47.5,47.43,47.46,49400.0,37.4138,37.4296,37.3744,37.398,49400.0
2006-08-11 14:25:00,47.46,47.47,47.44,47.45,25700.0,37.398,37.4059,37.3823,37.3902,25700.0
2006-08-11 14:30:00,47.45,47.47,47.37,47.47,47400.0,37.3902,37.4059,37.3271,37.4059,47400.0
2006-08-11 14:35:00,47.46,47.51,47.46,47.51,27400.0,37.398,37.4374,37.398,37.4374,27400.0
2006-08-11 14:40:00,47.51,47.55,47.44,47.48,28000.0,37.4374,37.469,37.3823,37.4138,28000.0
2006-08-11 14:45:00,47.46,47.48,47.42,47.42,32200.0,37.398,37.4138,37.3665,37.3665,32200.0
2006-08-11 14:50:00,47.42,47.54,47.42,47.53,22700.0,37.3665,37.4611,37.3665,37.4532,22700.0
2006-08-11 14:55:00,47.54,47.54,47.46,47.48,38900.0,37.4611,37.4611,37.398,37.4138,38900.0
2006-08-11 15:00:00,47.46,47.5,47.43,47.47,21100.0,37.398,37.4296,37.3744,37.4059,21100.0
2006-08-11 15:05:00,47.47,47.57,47.47,47.51,62300.0,37.4059,37.4847,37.4059,37.4374,62300.0
2006-08-11 15:10:00,47.52,47.55,47.5,47.51,25800.0,37.4453,37.469,37.4296,37.4374,25800.0
2006-08-11 15:15:00,47.52,47.55,47.51,47.51,16700.0,37.4453,37.469,37.4374,37.4374,16700.0
2006-08-11 15:20:00,47.51,47.55,47.5,47.54,41100.0,37.4374,37.469,37.4296,37.4611,41100.0
2006-08-11 15:25:00,47.54,47.55,47.52,47.55,25400.0,37.4611,37.469,37.4453,37.469,25400.0
2006-08-11 15:30:00,47.55,47.56,47.53,47.53,36800.0,37.469,37.4768,37.4532,37.4532,36800.0
2006-08-11 15:35:00,47.53,47.57,47.5,47.57,87600.0,37.4532,37.4847,37.4296,37.4847,87600.0
2006-08-11 15:40:00,47.57,47.57,47.51,47.55,57200.0,37.4847,37.4847,37.4374,37.469,57200.0
2006-08-11 15:45:00,47.54,47.6,47.5,47.52,54500.0,37.4611,37.5084,37.4296,37.4453,54500.0
2006-08-11 15:50:00,47.53,47.61,47.51,47.6,55200.0,37.4532,37.5162,37.4374,37.5084,55200.0
2006-08-11 15:55:00,47.59,47.6,47.54,47.56,72600.0,37.5005,37.5084,37.4611,37.4768,72600.0
2006-08-14 09:30:00,47.99,48.1,47.91,48.06,129700.0,37.8157,37.9023,37.7526,37.8708,129700.0
2006-08-14 09:35:00,48.06,48.1,47.75,47.85,44100.0,37.8708,37.9023,37.6266,37.7054,44100.0
2006-08-14 09:40:00,47.84,47.93,47.67,47.71,44800.0,37.6975,37.7684,37.5635,37.595,44800.0
2006-08-14 09:45:00,47.71,47.72,47.51,47.7,46600.0,37.595,37.6029,37.4374,37.5872,46600.0
2006-08-14 09:50:00,47.71,47.79,47.68,47.69,39200.0,37.595,37.6581,37.5714,37.5793,39200.0
2006-08-14 09:55:00,47.69,47.76,47.68,47.72,45400.0,37.5793,37.6344,37.5714,37.6029,45400.0
2006-08-14 10:00:00,47.7,47.84,47.7,47.82,124000.0,37.5872,37.6975,37.5872,37.6817,124000.0
2006-08-14 10:05:00,47.88,47.99,47.82,47.95,36000.0,37.729,37.8157,37.6817,37.7841,36000.0
2006-08-14 10:10:00,47.95,48.03,47.95,48.0,73700.0,37.7841,37.8472,37.7841,37.8235,73700.0
2006-08-14 10:15:00,48.0,48.03,47.94,47.94,32600.0,37.8235,37.8472,37.7763,37.7763,32600.0
2006-08-14 10:20:00,47.95,48.01,47.94,47.98,32200.0,37.7841,37.8314,37.7763,37.8078,32200.0
2006-08-14 10:25:00,47.96,47.98,47.92,47.92,33200.0,37.792,37.8078,37.7605,37.7605,33200.0
2006-08-14 10:30:00,47.95,47.96,47.82,47.85,67900.0,37.7841,37.792,37.6817,37.7054,67900.0
2006-08-14 10:35:00,47.84,47.88,47.83,47.87,19500.0,37.6975,37.729,37.6896,37.7211,19500.0
2006-08-14 10:40:00,47.87,47.87,47.79,47.86,52200.0,37.7211,37.7211,37.6581,37.7132,52200.0
2006-08-14 10:45:00,47.83,47.94,47.81,47.9,69200.0,37.6896,37.7763,37.6738,37.7448,69200.0
2006-08-14 10:50:00,47.9,47.95,47.86,47.88,21800.0,37.7448,37.7841,37.7132,37.729,21800.0
2006-08-14 10:55:00,47.9,47.97,47.87,47.94,40900.0,37.7448,37.7999,37.7211,37.7763,40900.0
2006-08-14 11:00:00,47.94,47.97,47.89,47.94,31800.0,37.7763,37.7999,37.7369,37.7763,31800.0
2006-08-14 11:05:00,47.94,48.0,47.94,47.98,53700.0,37.7763,37.8235,37.7763,37.8078,53700.0
2006-08-14 11:10:00,48.0,48.07,47.97,48.06,88900.0,37.8235,37.8787,37.7999,37.8708,88900.0
2006-08-14 11:15:00,48.07,48.12,48.0,48.02,98600.0,37.8787,37.9181,37.8235,37.8393,98600.0
2006-08-14 11:20:00,48.0,48.01,47.95,48.01,35400.0,37.8235,37.8314,37.7841,37.8314,35400.0
2006-08-14 11:25:00,48.0,48.04,48.0,48.02,59300.0,37.8235,37.8551,37.8235,37.8393,59300.0
2006-08-14 11:30:00,48.02,48.04,47.99,48.0,52600.0,37.8393,37.8551,37.8157,37.8235,52600.0
2006-08-14 11:35:00,48.0,48.03,47.99,48.0,54800.0,37.8235,37.8472,37.8157,37.8235,54800.0
2006-08-14 11:40:00,47.99,48.02,47.99,48.01,71700.0,37.8157,37.8393,37.8157,37.8314,71700.0
2006-08-14 11:45:00,48.0,48.06,47.99,48.05,50500.0,37.8235,37.8708,37.8157,37.8629,50500.0
2006-08-14 11:50:00,48.04,48.06,48.01,48.03,30000.0,37.8551,37.8708,37.8314,37.8472,30000.0
2006-08-14 11:55:00,48.01,48.05,47.98,48.0,52200.0,37.8314,37.8629,37.8078,37.8235,52200.0
2006-08-14 12:00:00,47.98,48.08,47.98,48.07,20200.0,37.8078,37.8866,37.8078,37.8787,20200.0
2006-08-14 12:05:00,48.08,48.1,48.04,48.07,30200.0,37.8866,37.9023,37.8551,37.8787,30200.0
2006-08-14 12:10:00,48.06,48.14,48.06,48.14,47200.0,37.8708,37.9339,37.8708,37.9339,47200.0
2006-08-14 12:15:00,48.14,48.14,48.07,48.07,60000.0,37.9339,37.9339,37.8787,37.8787,60000.0
2006-08-14 12:20:00,48.08,48.1,48.02,48.07,39400.0,37.8866,37.9023,37.8393,37.8787,39400.0
2006-08-14 12:25:00,48.07,48.07,48.04,48.06,37500.0,37.8787,37.8787,37.8551,37.8708,37500.0
2006-08-14 12:30:00,48.05,48.06,47.99,47.99,32900.0,37.8629,37.8708,37.8157,37.8157,32900.0
2006-08-14 12:35:00,47.99,48.02,47.98,47.98,21500.0,37.8157,37.8393,37.8078,37.8078,21500.0
2006-08-14 12:40:00,47.99,48.0,47.93,47.93,42000.0,37.8157,37.8235,37.7684,37.7684,42000.0
2006-08-14 12:45:00,47.93,47.94,47.88,47.9,70000.0,37.7684,37.7763,37.729,37.7448,70000.0
2006-08-14 12:50:00,47.9,47.95,47.9,47.92,33900.0,37.7448,37.7841,37.7448,37.7605,33900.0
2006-08-14 12:55:00,47.9,47.93,47.88,47.88,69900.0,37.7448,37.7684,37.729,37.729,69900.0
2006-08-14 13:00:00,47.87,47.92,47.85,47.91,27000.0,37.7211,37.7605,37.7054,37.7526,27000.0
2006-08-14 13:05:00,47.91,47.91,47.85,47.87,71400.0,37.7526,37.7526,37.7054,37.7211,71400.0
2006-08-14 13:10:00,47.87,47.9,47.86,47.89,16100.0,37.7211,37.7448,37.7132,37.7369,16100.0
2006-08-14 13:15:00,47.89,47.92,47.87,47.9,29800.0,37.7369,37.7605,37.7211,37.7448,29800.0
2006-08-14 13:20:00,47.9,47.93,47.89,47.92,33100.0,37.7448,37.7684,37.7369,37.7605,33100.0
2006-08-14 13:25:00,47.92,47.92,47.89,47.9,44100.0,37.7605,37.7605,37.7369,37.7448,44100.0
2006-08-14 13:30:00,47.9,48.0,47.9,47.95,19500.0,37.7448,37.8235,37.7448,37.7841,19500.0
2006-08-14 13:35:00,47.95,48.0,47.95,47.99,92800.0,37.7841,37.8235,37.7841,37.8157,92800.0
2006-08-14 13:40:00,47.99,48.0,47.95,47.97,23900.0,37.8157,37.8235,37.7841,37.7999,23900.0
2006-08-14 13:45:00,47.97,47.99,47.94,47.94,46100.0,37.7999,37.8157,37.7763,37.7763,46100.0
2006-08-14 13:50:00,47.95,47.95,47.93,47.94,13700.0,37.7841,37.7841,37.7684,37.7763,13700.0
2006-08-14 13:55:00,47.94,47.95,47.93,47.95,17400.0,37.7763,37.7841,37.7684,37.7841,17400.0
2006-08-14 14:00:00,47.95,47.96,47.92,47.93,111300.0,37.7841,37.792,37.7605,37.7684,111300.0
2006-08-14 14:05:00,47.93,47.94,47.87,47.89,25500.0,37.7684,37.7763,37.7211,37.7369,25500.0
2006-08-14 14:10:00,47.89,47.92,47.88,47.89,28100.0,37.7369,37.7605,37.729,37.7369,28100.0
2006-08-14 14:15:00,47.89,47.9,47.88,47.88,28000.0,37.7369,37.7448,37.729,37.729,28000.0
2006-08-14 14:20:00,47.88,47.89,47.86,47.87,31600.0,37.729,37.7369,37.7132,37.7211,31600.0
2006-08-14 14:25:00,47.87,47.9,47.86,47.87,26900.0,37.7211,37.7448,37.7132,37.7211,26900.0
2006-08-14 14:30:00,47.87,47.88,47.86,47.87,22800.0,37.7211,37.729,37.7132,37.7211,22800.0
2006-08-14 14:35:00,47.87,47.91,47.85,47.89,48700.0,37.7211,37.7526,37.7054,37.7369,48700.0
2006-08-14 14:40:00,47.89,47.9,47.88,47.89,61600.0,37.7369,37.7448,37.729,37.7369,61600.0
2006-08-14 14:45:00,47.88,47.9,47.86,47.86,83700.0,37.729,37.7448,37.7132,37.7132,83700.0
2006-08-14 14:50:00,47.86,47.86,47.78,47.8,45200.0,37.7132,37.7132,37.6502,37.666,45200.0
2006-08-14 14:55:00,47.79,47.82,47.74,47.76,84400.0,37.6581,37.6817,37.6187,37.6344,84400.0
2006-08-14 15:00:00,47.74,47.74,47.67,47.68,50700.0,37.6187,37.6187,37.5635,37.5714,50700.0
2006-08-14 15:05:00,47.67,47.73,47.65,47.7,60000.0,37.5635,37.6108,37.5478,37.5872,60000.0
2006-08-14 15:10:00,47.71,47.73,47.7,47.7,65200.0,37.595,37.6108,37.5872,37.5872,65200.0
2006-08-14 15:15:00,47.71,47.71,47.69,47.7,77300.0,37.595,37.595,37.5793,37.5872,77300.0
2006-08-14 15:20:00,47.7,47.71,47.65,47.66,86200.0,37.5872,37.595,37.5478,37.5556,86200.0
2006-08-14 15:25:00,47.68,47.76,47.67,47.74,73000.0,37.5714,37.6344,37.5635,37.6187,73000.0
2006-08-14 15:30:00,47.75,47.77,47.67,47.67,80000.0,37.6266,37.6423,37.5635,37.5635,80000.0
2006-08-14 15:35:00,47.67,47.68,47.59,47.62,102700.0,37.5635,37.5714,37.5005,37.5241,102700.0
2006-08-14 15:40:00,47.61,47.67,47.6,47.66,67400.0,37.5162,37.5635,37.5084,37.5556,67400.0
2006-08-14 15:45:00,47.67,47.67,47.57,47.57,41500.0,37.5635,37.5635,37.4847,37.4847,41500.0
2006-08-14 15:50:00,47.57,47.64,47.56,47.62,84400.0,37.4847,37.5399,37.4768,37.5241,84400.0
2006-08-14 15:55:00,47.6,47.65,47.57,47.65,56400.0,37.5084,37.5478,37.4847,37.5478,56400.0
2006-08-15 09:30:00,48.29,48.29,47.87,47.89,115100.0,38.0521,38.0521,37.7211,37.7369,115100.0
2006-08-15 09:35:00,47.92,47.92,47.75,47.87,38000.0,37.7605,37.7605,37.6266,37.7211,38000.0
2006-08-15 09:40:00,47.89,47.98,47.78,47.88,37900.0,37.7369,37.8078,37.6502,37.729,37900.0
2006-08-15 09:45:00,47.88,48.0,47.86,47.98,78500.0,37.729,37.8235,37.7132,37.8078,78500.0
2006-08-15 09:50:00,48.0,48.03,47.98,48.0,71600.0,37.8235,37.8472,37.8078,37.8235,71600.0
2006-08-15 09:55:00,48.01,48.1,47.91,48.1,61600.0,37.8314,37.9023,37.7526,37.9023,61600.0
2006-08-15 10:00:00,48.06,48.09,48.0,48.05,104600.0,37.8708,37.8945,37.8235,37.8629,104600.0
2006-08-15 10:05:00,48.04,48.08,48.02,48.02,41800.0,37.8551,37.8866,37.8393,37.8393,41800.0
2006-08-15 10:10:00,48.02,48.07,47.97,48.03,41900.0,37.8393,37.8787,37.7999,37.8472,41900.0
2006-08-15 10:15:00,48.01,48.03,47.94,47.94,36300.0,37.8314,37.8472,37.7763,37.7763,36300.0
2006-08-15 10:20:00,47.93,47.95,47.91,47.91,14100.0,37.7684,37.7841,37.7526,37.7526,14100.0
2006-08-15 10:25:00,47.91,47.93,47.87,47.93,22900.0,37.7526,37.7684,37.7211,37.7684,22900.0
2006-08-15 10:30:00,47.92,48.0,47.91,47.92,20900.0,37.7605,37.8235,37.7526,37.7605,20900.0
2006-08-15 10:35:00,47.92,47.99,47.86,47.98,31500.0,37.7605,37.8157,37.7132,37.8078,31500.0
2006-08-15 10:40:00,47.99,48.06,47.97,48.04,54000.0,37.8157,37.8708,37.7999,37.8551,54000.0
2006-08-15 10:45:00,48.05,48.06,47.96,47.96,53300.0,37.8629,37.8708,37.792,37.792,53300.0
2006-08-15 10:50:00,47.96,48.0,47.96,47.99,52000.0,37.792,37.8235,37.792,37.8157,52000.0
2006-08-15 10:55:00,47.98,48.04,47.96,48.0,43900.0,37.8078,37.8551,37.792,37.8235,43900.0
2006-08-15 11:00:00,48.0,48.05,47.96,48.02,63000.0,37.8235,37.8629,37.792,37.8393,63000.0
2006-08-15 11:05:00,48.03,48.09,47.97,48.09,35800.0,37.8472,37.8945,37.7999,37.8945,35800.0
2006-08-15 11:10:00,48.09,48.09,48.02,48.02,44400.0,37.8945,37.8945,37.8393,37.8393,44400.0
2006-08-15 11:15:00,48.02,48.05,48.0,48.0,22000.0,37.8393,37.8629,37.8235,37.8235,22000.0
2006-08-15 11:20:00,48.0,48.05,48.0,48.0,22900.0,37.8235,37.8629,37.8235,37.8235,22900.0
2006-08-15 11:25:00,48.01,48.04,47.97,47.98,51700.0,37.8314,37.8551,37.7999,37.8078,51700.0
2006-08-15 11:30:00,47.98,48.01,47.96,47.97,57800.0,37.8078,37.8314,37.792,37.7999,57800.0
2006-08-15 11:35:00,47.98,47.98,47.96,47.98,39100.0,37.8078,37.8078,37.792,37.8078,39100.0
2006-08-15 11:40:00,47.97,48.0,47.97,47.99,16700.0,37.7999,37.8235,37.7999,37.8157,16700.0
2006-08-15 11:45:00,47.99,48.0,47.96,48.0,37400.0,37.8157,37.8235,37.792,37.8235,37400.0
2006-08-15 11:50:00,48.0,48.11,47.99,48.05,97100.0,37.8235,37.9102,37.8157,37.8629,97100.0
2006-08-15 11:55:00,48.04,48.04,48.0,48.0,10800.0,37.8551,37.8551,37.8235,37.8235,10800.0
2006-08-15 12:00:00,48.01,48.05,48.0,48.0,48600.0,37.8314,37.8629,37.8235,37.8235,48600.0
2006-08-15 12:05:00,48.0,48.05,47.97,48.05,16300.0,37.8235,37.8629,37.7999,37.8629,16300.0
2006-08-15 12:10:00,48.07,48.13,48.05,48.09,16900.0,37.8787,37.926,37.8629,37.8945,16900.0
2006-08-15 12:15:00,48.09,48.09,48.0,48.01,13100.0,37.8945,37.8945,37.8235,37.8314,13100.0
2006-08-15 12:20:00,48.02,48.1,48.02,48.09,9900.0,37.8393,37.9023,37.8393,37.8945,9900.0
2006-08-15 12:25:00,48.09,48.1,48.03,48.04,13900.0,37.8945,37.9023,37.8472,37.8551,13900.0
2006-08-15 12:30:00,48.03,48.03,48.0,48.02,46800.0,37.8472,37.8472,37.8235,37.8393,46800.0
2006-08-15 12:35:00,48.02,48.02,48.0,48.0,16500.0,37.8393,37.8393,37.8235,37.8235,16500.0
2006-08-15 12:40:00,48.0,48.01,47.97,47.99,22100.0,37.8235,37.8314,37.7999,37.8157,22100.0
2006-08-15 12:45:00,47.99,48.03,47.99,48.02,80600.0,37.8157,37.8472,37.8157,37.8393,80600.0
2006-08-15 12:50:00,48.02,48.08,48.01,48.04,23200.0,37.8393,37.8866,37.8314,37.8551,23200.0
2006-08-15 12:55:00,48.04,48.07,48.01,48.03,16500.0,37.8551,37.8787,37.8314,37.8472,16500.0
2006-08-15 13:00:00,48.03,48.05,48.0,48.0,14300.0,37.8472,37.8629,37.8235,37.8235,14300.0
2006-08-15 13:05:00,48.0,48.02,48.0,48.02,10000.0,37.8235,37.8393,37.8235,37.8393,10000.0
2006-08-15 13:10:00,48.01,48.04,48.0,48.03,12700.0,37.8314,37.8551,37.8235,37.8472,12700.0
2006-08-15 13:15:00,48.03,48.03,47.99,48.02,24400.0,37.8472,37.8472,37.8157,37.8393,24400.0
2006-08-15 13:20:00,48.02,48.07,48.0,48.0,22100.0,37.8393,37.8787,37.8235,37.8235,22100.0
2006-08-15 13:25:00,48.02,48.05,48.01,48.01,14500.0,37.8393,37.8629,37.8314,37.8314,14500.0
2006-08-15 13:30:00,48.01,48.08,48.0,48.06,30000.0,37.8314,37.8866,37.8235,37.8708,30000.0
2006-08-15 13:35:00,48.06,48.1,48.03,48.03,9700.0,37.8708,37.9023,37.8472,37.8472,9700.0
2006-08-15 13:40:00,48.02,48.02,48.0,48.02,7800.0,37.8393,37.8393,37.8235,37.8393,7800.0
2006-08-15 13:45:00,48.01,48.04,47.99,48.02,29800.0,37.8314,37.8551,37.8157,37.8393,29800.0
2006-08-15 13:50:00,48.04,48.04,48.0,48.02,30300.0,37.8551,37.8551,37.8235,37.8393,30300.0
2006-08-15 13:55:00,48.03,48.1,48.02,48.1,7800.0,37.8472,37.9023,37.8393,37.9023,7800.0
2006-08-15 14:00:00,48.09,48.1,48.05,48.06,22100.0,37.8945,37.9023,37.8629,37.8708,22100.0
2006-08-15 14:05:00,48.05,48.1,48.05,48.1,26500.0,37.8629,37.9023,37.8629,37.9023,26500.0
2006-08-15 14:10:00,48.08,48.1,48.06,48.06,18100.0,37.8866,37.9023,37.8708,37.8708,18100.0
2006-08-15 14:15:00,48.06,48.09,48.04,48.08,22800.0,37.8708,37.8945,37.8551,37.8866,22800.0
2006-08-15 14:20:00,48.07,48.08,48.01,48.08,25000.0,37.8787,37.8866,37.8314,37.8866,25000.0
2006-08-15 14:25:00,48.08,48.08,48.01,48.05,28600.0,37.8866,37.8866,37.8314,37.8629,28600.0
2006-08-15 14:30:00,48.05,48.09,48.05,48.08,28200.0,37.8629,37.8945,37.8629,37.8866,28200.0
2006-08-15 14:35:00,48.08,48.12,48.08,48.11,40100.0,37.8866,37.9181,37.8866,37.9102,40100.0
2006-08-15 14:40:00,48.11,48.14,48.09,48.1,28100.0,37.9102,37.9339,37.8945,37.9023,28100.0
2006-08-15 14:45:00,48.1,48.13,48.1,48.1,18500.0,37.9023,37.926,37.9023,37.9023,18500.0
2006-08-15 14:50:00,48.1,48.15,48.09,48.14,26100.0,37.9023,37.9417,37.8945,37.9339,26100.0
2006-08-15 14:55:00,48.14,48.15,48.12,48.12,17500.0,37.9339,37.9417,37.9181,37.9181,17500.0
2006-08-15 15:00:00,48.13,48.14,48.12,48.13,42600.0,37.926,37.9339,37.9181,37.926,42600.0
2006-08-15 15:05:00,48.12,48.15,48.12,48.14,15700.0,37.9181,37.9417,37.9181,37.9339,15700.0
2006-08-15 15:10:00,48.14,48.15,48.13,48.13,42200.0,37.9339,37.9417,37.926,37.926,42200.0
2006-08-15 15:15:00,48.13,48.15,48.12,48.13,28100.0,37.926,37.9417,37.9181,37.926,28100.0
2006-08-15 15:20:00,48.14,48.18,48.13,48.13,36000.0,37.9339,37.9654,37.926,37.926,36000.0
2006-08-15 15:25:00,48.14,48.16,48.13,48.14,25700.0,37.9339,37.9496,37.926,37.9339,25700.0
2006-08-15 15:30:00,48.14,48.15,48.12,48.13,24900.0,37.9339,37.9417,37.9181,37.926,24900.0
2006-08-15 15:35:00,48.13,48.15,48.13,48.13,35300.0,37.926,37.9417,37.926,37.926,35300.0
2006-08-15 15:40:00,48.13,48.19,48.13,48.18,60800.0,37.926,37.9733,37.926,37.9654,60800.0
2006-08-15 15:45:00,48.17,48.25,48.17,48.18,96000.0,37.9575,38.0205,37.9575,37.9654,96000.0
2006-08-15 15:50:00,48.18,48.18,48.12,48.12,54000.0,37.9654,37.9654,37.9181,37.9181,54000.0
2006-08-15 15:55:00,48.12,48.15,48.1,48.12,106300.0,37.9181,37.9417,37.9023,37.9181,106300.0
2006-08-16 09:30:00,48.29,48.29,48.29,48.29,500.0,38.0521,38.0521,38.0521,38.0521,500.0
2006-08-16 09:35:00,48.5,48.5,48.29,48.3,140100.0,38.2175,38.2175,38.0521,38.0599,140100.0
2006-08-16 09:40:00,48.3,48.3,48.09,48.28,123100.0,38.0599,38.0599,37.8945,38.0442,123100.0
2006-08-16 09:45:00,48.28,48.28,48.12,48.14,90500.0,38.0442,38.0442,37.9181,37.9339,90500.0
2006-08-16 09:50:00,48.14,48.15,47.84,47.84,69000.0,37.9339,37.9417,37.6975,37.6975,69000.0
2006-08-16 09:55:00,47.84,48.15,47.84,48.06,55300.0,37.6975,37.9417,37.6975,37.8708,55300.0
2006-08-16 10:00:00,48.04,48.15,48.01,48.12,39100.0,37.8551,37.9417,37.8314,37.9181,39100.0
2006-08-16 10:05:00,48.11,48.2,48.09,48.17,57900.0,37.9102,37.9811,37.8945,37.9575,57900.0
2006-08-16 10:10:00,48.19,48.27,48.17,48.22,52100.0,37.9733,38.0363,37.9575,37.9969,52100.0
2006-08-16 10:15:00,48.23,48.23,48.13,48.18,39300.0,38.0048,38.0048,37.926,37.9654,39300.0
2006-08-16 10:20:00,48.19,48.28,48.18,48.28,44100.0,37.9733,38.0442,37.9654,38.0442,44100.0
2006-08-16 10:25:00,48.28,48.32,48.25,48.27,44300.0,38.0442,38.0757,38.0205,38.0363,44300.0
2006-08-16 10:30:00,48.28,48.3,48.25,48.29,38000.0,38.0442,38.0599,38.0205,38.0521,38000.0
2006-08-16 10:35:00,48.28,48.34,48.16,48.17,57400.0,38.0442,38.0915,37.9496,37.9575,57400.0
2006-08-16 10:40:00,48.15,48.27,48.15,48.27,35600.0,37.9417,38.0363,37.9417,38.0363,35600.0
2006-08-16 10:45:00,48.26,48.29,48.17,48.18,38100.0,38.0284,38.0521,37.9575,37.9654,38100.0
2006-08-16 10:50:00,48.17,48.23,48.13,48.2,64000.0,37.9575,38.0048,37.926,37.9811,64000.0
2006-08-16 10:55:00,48.22,48.27,48.19,48.26,52600.0,37.9969,38.0363,37.9733,38.0284,52600.0
2006-08-16 11:00:00,48.25,48.26,48.19,48.21,32300.0,38.0205,38.0284,37.9733,37.989,32300.0
2006-08-16 11:05:00,48.21,48.22,48.17,48.17,54500.0,37.989,37.9969,37.9575,37.9575,54500.0
2006-08-16 11:10:00,48.17,48.19,48.11,48.17,34800.0,37.9575,37.9733,37.9102,37.9575,34800.0
2006-08-16 11:15:00,48.15,48.16,48.1,48.1,43400.0,37.9417,37.9496,37.9023,37.9023,43400.0
2006-08-16 11:20:00,48.1,48.11,48.06,48.1,44100.0,37.9023,37.9102,37.8708,37.9023,44100.0
2006-08-16 11:25:00,48.1,48.14,48.07,48.1,41700.0,37.9023,37.9339,37.8787,37.9023,41700.0
2006-08-16 11:30:00,48.1,48.16,48.09,48.15,29100.0,37.9023,37.9496,37.8945,37.9417,29100.0
2006-08-16 11:35:00,48.15,48.18,48.1,48.13,34000.0,37.9417,37.9654,37.9023,37.926,34000.0
2006-08-16 11:40:00,48.13,48.15,48.11,48.14,7700.0,37.926,37.9417,37.9102,37.9339,7700.0
2006-08-16 11:45:00,48.15,48.15,48.11,48.11,11300.0,37.9417,37.9417,37.9102,37.9102,11300.0
2006-08-16 11:50:00,48.13,48.15,48.05,48.06,31900.0,37.926,37.9417,37.8629,37.8708,31900.0
2006-08-16 11:55:00,48.06,48.06,48.01,48.02,26300.0,37.8708,37.8708,37.8314,37.8393,26300.0
2006-08-16 12:00:00,48.01,48.03,47.98,48.01,43500.0,37.8314,37.8472,37.8078,37.8314,43500.0
2006-08-16 12:05:00,48.01,48.04,48.0,48.0,33600.0,37.8314,37.8551,37.8235,37.8235,33600.0
2006-08-16 12:10:00,48.0,48.01,47.97,47.97,49800.0,37.8235,37.8314,37.7999,37.7999,49800.0
2006-08-16 12:15:00,47.99,48.0,47.98,48.0,63500.0,37.8157,37.8235,37.8078,37.8235,63500.0
2006-08-16 12:20:00,48.0,48.1,47.99,48.1,53800.0,37.8235,37.9023,37.8157,37.9023,53800.0
2006-08-16 12:25:00,48.09,48.14,48.06,48.08,26600.0,37.8945,37.9339,37.8708,37.8866,26600.0
2006-08-16 12:30:00,48.07,48.09,48.06,48.07,16600.0,37.8787,37.8945,37.8708,37.8787,16600.0
2006-08-16 12:35:00,48.08,48.09,48.05,48.06,24300.0,37.8866,37.8945,37.8629,37.8708,24300.0
2006-08-16 12:40:00,48.05,48.08,48.05,48.08,29800.0,37.8629,37.8866,37.8629,37.8866,29800.0
2006-08-16 12:45:00,48.08,48.08,48.05,48.06,29600.0,37.8866,37.8866,37.8629,37.8708,29600.0
2006-08-16 12:50:00,48.06,48.06,48.05,48.05,22700.0,37.8708,37.8708,37.8629,37.8629,22700.0
2006-08-16 12:55:00,48.06,48.07,48.02,48.07,55600.0,37.8708,37.8787,37.8393,37.8787,55600.0
2006-08-16 13:00:00,48.07,48.09,48.06,48.09,135300.0,37.8787,37.8945,37.8708,37.8945,135300.0
2006-08-16 13:05:00,48.1,48.12,48.09,48.1,16800.0,37.9023,37.9181,37.8945,37.9023,16800.0
2006-08-16 13:10:00,48.1,48.13,48.09,48.11,24200.0,37.9023,37.926,37.8945,37.9102,24200.0
2006-08-16 13:15:00,48.11,48.12,48.09,48.09,20900.0,37.9102,37.9181,37.8945,37.8945,20900.0
2006-08-16 13:20:00,48.1,48.11,48.08,48.11,10300.0,37.9023,37.9102,37.8866,37.9102,10300.0
2006-08-16 13:25:00,48.1,48.14,48.09,48.13,17000.0,37.9023,37.9339,37.8945,37.926,17000.0
2006-08-16 13:30:00,48.11,48.12,48.06,48.1,18500.0,37.9102,37.9181,37.8708,37.9023,18500.0
2006-08-16 13:35:00,48.1,48.15,48.1,48.13,17900.0,37.9023,37.9417,37.9023,37.926,17900.0
2006-08-16 13:40:00,48.15,48.15,48.12,48.15,23400.0,37.9417,37.9417,37.9181,37.9417,23400.0
2006-08-16 13:45:00,48.15,48.15,48.14,48.15,20900.0,37.9417,37.9417,37.9339,37.9417,20900.0
2006-08-16 13:50:00,48.15,48.15,48.14,48.15,40400.0,37.9417,37.9417,37.9339,37.9417,40400.0
2006-08-16 13:55:00,48.15,48.15,48.13,48.15,26200.0,37.9417,37.9417,37.926,37.9417,26200.0
2006-08-16 14:00:00,48.15,48.15,48.12,48.14,41000.0,37.9417,37.9417,37.9181,37.9339,41000.0
2006-08-16 14:05:00,48.14,48.15,48.12,48.12,49900.0,37.9339,37.9417,37.9181,37.9181,49900.0
2006-08-16 14:10:00,48.12,48.16,48.12,48.16,40000.0,37.9181,37.9496,37.9181,37.9496,40000.0
2006-08-16 14:15:00,48.16,48.2,48.14,48.15,56200.0,37.9496,37.9811,37.9339,37.9417,56200.0
2006-08-16 14:20:00,48.15,48.16,48.07,48.1,65700.0,37.9417,37.9496,37.8787,37.9023,65700.0
2006-08-16 14:25:00,48.1,48.18,48.1,48.17,38900.0,37.9023,37.9654,37.9023,37.9575,38900.0
2006-08-16 14:30:00,48.18,48.25,48.17,48.21,37300.0,37.9654,38.0205,37.9575,37.989,37300.0
2006-08-16 14:35:00,48.2,48.2,48.16,48.18,28500.0,37.9811,37.9811,37.9496,37.9654,28500.0
2006-08-16 14:40:00,48.18,48.21,48.1,48.11,40500.0,37.9654,37.989,37.9023,37.9102,40500.0
2006-08-16 14:45:00,48.12,48.17,48.1,48.12,61200.0,37.9181,37.9575,37.9023,37.9181,61200.0
2006-08-16 14:50:00,48.13,48.13,48.06,48.08,28300.0,37.926,37.926,37.8708,37.8866,28300.0
2006-08-16 14:55:00,48.07,48.16,48.06,48.07,66300.0,37.8787,37.9496,37.8708,37.8787,66300.0
2006-08-16 15:00:00,48.09,48.13,48.08,48.1,52000.0,37.8945,37.926,37.8866,37.9023,52000.0
2006-08-16 15:05:00,48.11,48.18,48.1,48.14,60300.0,37.9102,37.9654,37.9023,37.9339,60300.0
2006-08-16 15:10:00,48.15,48.15,48.07,48.08,39300.0,37.9417,37.9417,37.8787,37.8866,39300.0
2006-08-16 15:15:00,48.08,48.12,48.08,48.09,62400.0,37.8866,37.9181,37.8866,37.8945,62400.0
2006-08-16 15:20:00,48.09,48.12,48.06,48.08,76900.0,37.8945,37.9181,37.8708,37.8866,76900.0
2006-08-16 15:25:00,48.08,48.08,48.01,48.05,79700.0,37.8866,37.8866,37.8314,37.8629,79700.0
2006-08-16 15:30:00,48.05,48.09,48.04,48.07,81300.0,37.8629,37.8945,37.8551,37.8787,81300.0
2006-08-16 15:35:00,48.07,48.12,48.07,48.1,86500.0,37.8787,37.9181,37.8787,37.9023,86500.0
2006-08-16 15:40:00,48.1,48.12,48.05,48.05,110800.0,37.9023,37.9181,37.8629,37.8629,110800.0
2006-08-16 15:45:00,48.06,48.16,48.04,48.15,80100.0,37.8708,37.9496,37.8551,37.9417,80100.0
2006-08-16 15:50:00,48.15,48.16,48.03,48.08,235800.0,37.9417,37.9496,37.8472,37.8866,235800.0
2006-08-16 15:55:00,48.09,48.15,48.09,48.14,105200.0,37.8945,37.9417,37.8945,37.9339,105200.0
2006-08-17 09:30:00,48.22,48.25,48.22,48.23,4300.0,37.9969,38.0205,37.9969,38.0048,4300.0
2006-08-17 09:35:00,48.24,48.46,48.23,48.35,42900.0,38.0127,38.186,38.0048,38.0993,42900.0
2006-08-17 09:40:00,48.35,48.47,48.31,48.43,46000.0,38.0993,38.1939,38.0678,38.1624,46000.0
2006-08-17 09:45:00,48.45,48.64,48.44,48.6,45900.0,38.1781,38.3279,38.1703,38.2963,45900.0
2006-08-17 09:50:00,48.6,48.78,48.6,48.71,103200.0,38.2963,38.4382,38.2963,38.383,103200.0
2006-08-17 09:55:00,48.71,48.84,48.69,48.78,48800.0,38.383,38.4855,38.3673,38.4382,48800.0
2006-08-17 10:00:00,48.78,48.96,48.78,48.95,136600.0,38.4382,38.58,38.4382,38.5721,136600.0
2006-08-17 10:05:00,48.94,49.15,48.94,49.15,184800.0,38.5643,38.7297,38.5643,38.7297,184800.0
2006-08-17 10:10:00,49.13,49.18,49.03,49.13,147900.0,38.714,38.7534,38.6352,38.714,147900.0
2006-08-17 10:15:00,49.13,49.2,49.03,49.2,118900.0,38.714,38.7691,38.6352,38.7691,118900.0
2006-08-17 10:20:00,49.2,49.22,49.16,49.21,62500.0,38.7691,38.7849,38.7376,38.777,62500.0
2006-08-17 10:25:00,49.21,49.38,49.21,49.36,213400.0,38.777,38.911,38.777,38.8952,213400.0
2006-08-17 10:30:00,49.37,49.37,49.16,49.17,151000.0,38.9031,38.9031,38.7376,38.7455,151000.0
2006-08-17 10:35:00,49.17,49.29,49.14,49.26,111900.0,38.7455,38.8401,38.7219,38.8164,111900.0
2006-08-17 10:40:00,49.25,49.34,49.2,49.29,121400.0,38.8085,38.8795,38.7691,38.8401,121400.0
2006-08-17 10:45:00,49.25,49.3,49.06,49.08,152000.0,38.8085,38.8479,38.6588,38.6746,152000.0
2006-08-17 10:50:00,49.06,49.11,49.01,49.01,163100.0,38.6588,38.6982,38.6194,38.6194,163100.0
2006-08-17 10:55:00,49.01,49.09,49.0,49.06,105400.0,38.6194,38.6825,38.6115,38.6588,105400.0
2006-08-17 11:00:00,49.07,49.08,48.9,48.93,68800.0,38.6667,38.6746,38.5327,38.5564,68800.0
2006-08-17 11:05:00,48.92,49.06,48.92,49.03,80700.0,38.5485,38.6588,38.5485,38.6352,80700.0
2006-08-17 11:10:00,49.03,49.03,48.94,48.99,47300.0,38.6352,38.6352,38.5643,38.6037,47300.0
2006-08-17 11:15:00,48.99,49.05,48.99,49.05,35400.0,38.6037,38.6509,38.6037,38.6509,35400.0
2006-08-17 11:20:00,49.06,49.06,49.03,49.05,25300.0,38.6588,38.6588,38.6352,38.6509,25300.0
2006-08-17 11:25:00,49.04,49.12,49.04,49.1,92000.0,38.6431,38.7061,38.6431,38.6903,92000.0
2006-08-17 11:30:00,49.07,49.1,49.04,49.04,29600.0,38.6667,38.6903,38.6431,38.6431,29600.0
2006-08-17 11:35:00,49.02,49.02,48.95,48.96,82200.0,38.6273,38.6273,38.5721,38.58,82200.0
2006-08-17 11:40:00,48.97,49.0,48.95,49.0,61800.0,38.5879,38.6115,38.5721,38.6115,61800.0
2006-08-17 11:45:00,49.0,49.04,48.99,49.04,35000.0,38.6115,38.6431,38.6037,38.6431,35000.0
2006-08-17 11:50:00,49.04,49.04,48.97,48.98,92700.0,38.6431,38.6431,38.5879,38.5958,92700.0
2006-08-17 11:55:00,48.98,49.0,48.95,48.99,20000.0,38.5958,38.6115,38.5721,38.6037,20000.0
2006-08-17 12:00:00,49.0,49.0,48.95,48.98,33400.0,38.6115,38.6115,38.5721,38.5958,33400.0
2006-08-17 12:05:00,48.97,49.0,48.94,48.99,80800.0,38.5879,38.6115,38.5643,38.6037,80800.0
2006-08-17 12:10:00,49.0,49.01,48.95,48.98,23900.0,38.6115,38.6194,38.5721,38.5958,23900.0
2006-08-17 12:15:00,48.99,49.01,48.93,48.93,219200.0,38.6037,38.6194,38.5564,38.5564,219200.0
2006-08-17 12:20:00,48.93,48.98,48.93,48.94,14500.0,38.5564,38.5958,38.5564,38.5643,14500.0
2006-08-17 12:25:00,48.97,49.01,48.95,49.0,11900.0,38.5879,38.6194,38.5721,38.6115,11900.0
2006-08-17 12:30:00,49.01,49.05,49.01,49.03,16300.0,38.6194,38.6509,38.6194,38.6352,16300.0
2006-08-17 12:35:00,49.03,49.03,48.92,48.95,42000.0,38.6352,38.6352,38.5485,38.5721,42000.0
2006-08-17 12:40:00,48.95,48.98,48.94,48.97,9600.0,38.5721,38.5958,38.5643,38.5879,9600.0
2006-08-17 12:45:00,48.98,49.02,48.96,49.02,25100.0,38.5958,38.6273,38.58,38.6273,25100.0
2006-08-17 12:50:00,49.03,49.1,49.03,49.09,28000.0,38.6352,38.6903,38.6352,38.6825,28000.0
2006-08-17 12:55:00,49.09,49.15,49.09,49.15,10800.0,38.6825,38.7297,38.6825,38.7297,10800.0
2006-08-17 13:00:00,49.16,49.22,49.15,49.21,33100.0,38.7376,38.7849,38.7297,38.777,33100.0
2006-08-17 13:05:00,49.22,49.25,49.2,49.21,56000.0,38.7849,38.8085,38.7691,38.777,56000.0
2006-08-17 13:10:00,49.22,49.23,49.19,49.19,16100.0,38.7849,38.7928,38.7613,38.7613,16100.0
2006-08-17 13:15:00,49.16,49.22,49.1,49.22,29300.0,38.7376,38.7849,38.6903,38.7849,29300.0
2006-08-17 13:20:00,49.22,49.34,49.22,49.34,69700.0,38.7849,38.8795,38.7849,38.8795,69700.0
2006-08-17 13:25:00,49.35,49.36,49.3,49.35,66200.0,38.8873,38.8952,38.8479,38.8873,66200.0
2006-08-17 13:30:00,49.34,49.34,49.28,49.28,23500.0,38.8795,38.8795,38.8322,38.8322,23500.0
2006-08-17 13:35:00,49.27,49.3,49.24,49.24,75200.0,38.8243,38.8479,38.8007,38.8007,75200.0
2006-08-17 13:40:00,49.24,49.25,49.09,49.11,53100.0,38.8007,38.8085,38.6825,38.6982,53100.0
2006-08-17 13:45:00,49.11,49.15,49.09,49.15,26400.0,38.6982,38.7297,38.6825,38.7297,26400.0
2006-08-17 13:50:00,49.15,49.17,49.07,49.07,28700.0,38.7297,38.7455,38.6667,38.6667,28700.0
2006-08-17 13:55:00,49.07,49.2,49.04,49.04,78600.0,38.6667,38.7691,38.6431,38.6431,78600.0
2006-08-17 14:00:00,49.04,49.04,49.0,49.01,58100.0,38.6431,38.6431,38.6115,38.6194,58100.0
2006-08-17 14:05:00,49.0,49.05,49.0,49.05,33000.0,38.6115,38.6509,38.6115,38.6509,33000.0
2006-08-17 14:10:00,49.05,49.06,49.02,49.04,40100.0,38.6509,38.6588,38.6273,38.6431,40100.0
2006-08-17 14:15:00,49.05,49.05,48.99,48.99,44600.0,38.6509,38.6509,38.6037,38.6037,44600.0
2006-08-17 14:20:00,48.99,49.03,48.99,48.99,42700.0,38.6037,38.6352,38.6037,38.6037,42700.0
2006-08-17 14:25:00,48.99,49.04,48.96,49.03,28800.0,38.6037,38.6431,38.58,38.6352,28800.0
2006-08-17 14:30:00,49.02,49.05,49.02,49.02,27400.0,38.6273,38.6509,38.6273,38.6273,27400.0
2006-08-17 14:35:00,49.04,49.15,49.02,49.13,58300.0,38.6431,38.7297,38.6273,38.714,58300.0
2006-08-17 14:40:00,49.13,49.15,49.12,49.12,30300.0,38.714,38.7297,38.7061,38.7061,30300.0
2006-08-17 14:45:00,49.12,49.14,49.09,49.09,31300.0,38.7061,38.7219,38.6825,38.6825,31300.0
2006-08-17 14:50:00,49.1,49.17,49.08,49.14,38600.0,38.6903,38.7455,38.6746,38.7219,38600.0
2006-08-17 14:55:00,49.14,49.15,49.14,49.15,26500.0,38.7219,38.7297,38.7219,38.7297,26500.0
2006-08-17 15:00:00,49.15,49.16,49.02,49.02,52400.0,38.7297,38.7376,38.6273,38.6273,52400.0
2006-08-17 15:05:00,49.04,49.12,49.01,49.11,46200.0,38.6431,38.7061,38.6194,38.6982,46200.0
2006-08-17 15:10:00,49.1,49.13,49.09,49.11,28100.0,38.6903,38.714,38.6825,38.6982,28100.0
2006-08-17 15:15:00,49.11,49.17,49.1,49.17,30300.0,38.6982,38.7455,38.6903,38.7455,30300.0
2006-08-17 15:20:00,49.17,49.2,49.16,49.19,43800.0,38.7455,38.7691,38.7376,38.7613,43800.0
2006-08-17 15:25:00,49.18,49.2,49.16,49.19,77500.0,38.7534,38.7691,38.7376,38.7613,77500.0
2006-08-17 15:30:00,49.19,49.21,49.18,49.21,66600.0,38.7613,38.777,38.7534,38.777,66600.0
2006-08-17 15:35:00,49.21,49.23,49.18,49.2,61000.0,38.777,38.7928,38.7534,38.7691,61000.0
2006-08-17 15:40:00,49.21,49.21,49.13,49.16,77000.0,38.777,38.777,38.714,38.7376,77000.0
2006-08-17 15:45:00,49.17,49.19,49.15,49.18,43400.0,38.7455,38.7613,38.7297,38.7534,43400.0
2006-08-17 15:50:00,49.19,49.21,49.13,49.13,84900.0,38.7613,38.777,38.714,38.714,84900.0
2006-08-17 15:55:00,49.14,49.15,49.07,49.07,140700.0,38.7219,38.7297,38.6667,38.6667,140700.0
2006-08-18 09:30:00,48.95,48.95,48.52,48.6,427900.0,38.5721,38.5721,38.2333,38.2963,427900.0
2006-08-18 09:35:00,48.62,48.96,48.62,48.9,101700.0,38.3121,38.58,38.3121,38.5327,101700.0
2006-08-18 09:40:00,48.88,49.1,48.85,48.96,130100.0,38.517,38.6903,38.4933,38.58,130100.0
2006-08-18 09:45:00,48.97,49.22,48.97,49.06,80100.0,38.5879,38.7849,38.5879,38.6588,80100.0
2006-08-18 09:50:00,49.09,49.1,49.0,49.03,57600.0,38.6825,38.6903,38.6115,38.6352,57600.0
2006-08-18 09:55:00,49.03,49.06,48.86,48.93,195600.0,38.6352,38.6588,38.5012,38.5564,195600.0
2006-08-18 10:00:00,48.93,49.06,48.93,49.01,52500.0,38.5564,38.6588,38.5564,38.6194,52500.0
2006-08-18 10:05:00,49.02,49.08,49.01,49.01,17700.0,38.6273,38.6746,38.6194,38.6194,17700.0
2006-08-18 10:10:00,49.01,49.13,49.0,49.02,78300.0,38.6194,38.714,38.6115,38.6273,78300.0
2006-08-18 10:15:00,49.01,49.07,48.98,49.01,43900.0,38.6194,38.6667,38.5958,38.6194,43900.0
2006-08-18 10:20:00,49.01,49.02,48.95,48.98,113400.0,38.6194,38.6273,38.5721,38.5958,113400.0
2006-08-18 10:25:00,48.98,48.98,48.93,48.97,40400.0,38.5958,38.5958,38.5564,38.5879,40400.0
2006-08-18 10:30:00,48.97,49.0,48.95,48.97,29800.0,38.5879,38.6115,38.5721,38.5879,29800.0
2006-08-18 10:35:00,48.98,49.0,48.95,48.98,27500.0,38.5958,38.6115,38.5721,38.5958,27500.0
2006-08-18 10:40:00,49.0,49.0,48.96,49.0,83200.0,38.6115,38.6115,38.58,38.6115,83200.0
2006-08-18 10:45:00,49.0,49.03,48.98,48.99,46500.0,38.6115,38.6352,38.5958,38.6037,46500.0
2006-08-18 10:50:00,48.98,48.98,48.9,48.92,53400.0,38.5958,38.5958,38.5327,38.5485,53400.0
2006-08-18 10:55:00,48.93,48.98,48.89,48.91,43100.0,38.5564,38.5958,38.5249,38.5406,43100.0
2006-08-18 11:00:00,48.88,49.01,48.88,49.01,54800.0,38.517,38.6194,38.517,38.6194,54800.0
2006-08-18 11:05:00,49.0,49.11,48.99,49.1,36000.0,38.6115,38.6982,38.6037,38.6903,36000.0
2006-08-18 11:10:00,49.11,49.23,49.1,49.15,60100.0,38.6982,38.7928,38.6903,38.7297,60100.0
2006-08-18 11:15:00,49.14,49.2,49.12,49.17,19900.0,38.7219,38.7691,38.7061,38.7455,19900.0
2006-08-18 11:20:00,49.16,49.19,49.11,49.14,90700.0,38.7376,38.7613,38.6982,38.7219,90700.0
2006-08-18 11:25:00,49.13,49.23,49.12,49.18,40700.0,38.714,38.7928,38.7061,38.7534,40700.0
2006-08-18 11:30:00,49.17,49.22,49.09,49.21,58500.0,38.7455,38.7849,38.6825,38.777,58500.0
2006-08-18 11:35:00,49.22,49.25,49.13,49.23,29400.0,38.7849,38.8085,38.714,38.7928,29400.0
2006-08-18 11:40:00,49.24,49.25,49.19,49.25,21400.0,38.8007,38.8085,38.7613,38.8085,21400.0
2006-08-18 11:45:00,49.26,49.27,49.24,49.26,21000.0,38.8164,38.8243,38.8007,38.8164,21000.0
2006-08-18 11:50:00,49.26,49.28,49.2,49.21,20300.0,38.8164,38.8322,38.7691,38.777,20300.0
2006-08-18 11:55:00,49.2,49.24,49.15,49.18,49600.0,38.7691,38.8007,38.7297,38.7534,49600.0
2006-08-18 12:00:00,49.18,49.19,49.15,49.17,26000.0,38.7534,38.7613,38.7297,38.7455,26000.0
2006-08-18 12:05:00,49.18,49.25,49.17,49.23,18500.0,38.7534,38.8085,38.7455,38.7928,18500.0
2006-08-18 12:10:00,49.22,49.29,49.19,49.26,65400.0,38.7849,38.8401,38.7613,38.8164,65400.0
2006-08-18 12:15:00,49.26,49.26,49.19,49.22,49700.0,38.8164,38.8164,38.7613,38.7849,49700.0
2006-08-18 12:20:00,49.22,49.25,49.18,49.19,61700.0,38.7849,38.8085,38.7534,38.7613,61700.0
2006-08-18 12:25:00,49.19,49.2,49.14,49.19,28500.0,38.7613,38.7691,38.7219,38.7613,28500.0
2006-08-18 12:30:00,49.19,49.2,49.17,49.19,20000.0,38.7613,38.7691,38.7455,38.7613,20000.0
2006-08-18 12:35:00,49.19,49.2,49.16,49.2,17000.0,38.7613,38.7691,38.7376,38.7691,17000.0
2006-08-18 12:40:00,49.19,49.2,49.16,49.16,25100.0,38.7613,38.7691,38.7376,38.7376,25100.0
2006-08-18 12:45:00,49.16,49.21,49.16,49.19,30100.0,38.7376,38.777,38.7376,38.7613,30100.0
2006-08-18 12:50:00,49.19,49.22,49.14,49.21,33500.0,38.7613,38.7849,38.7219,38.777,33500.0
2006-08-18 12:55:00,49.21,49.25,49.17,49.2,128700.0,38.777,38.8085,38.7455,38.7691,128700.0
2006-08-18 13:00:00,49.23,49.23,49.18,49.2,38000.0,38.7928,38.7928,38.7534,38.7691,38000.0
2006-08-18 13:05:00,49.2,49.25,49.2,49.2,29100.0,38.7691,38.8085,38.7691,38.7691,29100.0
2006-08-18 13:10:00,49.22,49.22,49.16,49.19,54700.0,38.7849,38.7849,38.7376,38.7613,54700.0
2006-08-18 13:15:00,49.2,49.21,49.18,49.2,75500.0,38.7691,38.777,38.7534,38.7691,75500.0
2006-08-18 13:20:00,49.2,49.25,49.2,49.21,78200.0,38.7691,38.8085,38.7691,38.777,78200.0
2006-08-18 13:25:00,49.23,49.33,49.2,49.23,173300.0,38.7928,38.8716,38.7691,38.7928,173300.0
2006-08-18 13:30:00,49.25,49.35,49.23,49.25,144800.0,38.8085,38.8873,38.7928,38.8085,144800.0
2006-08-18 13:35:00,49.25,49.29,49.24,49.29,16300.0,38.8085,38.8401,38.8007,38.8401,16300.0
2006-08-18 13:40:00,49.28,49.33,49.28,49.31,114300.0,38.8322,38.8716,38.8322,38.8558,114300.0
2006-08-18 13:45:00,49.31,49.31,49.25,49.27,23200.0,38.8558,38.8558,38.8085,38.8243,23200.0
2006-08-18 13:50:00,49.28,49.32,49.27,49.29,40700.0,38.8322,38.8637,38.8243,38.8401,40700.0
2006-08-18 13:55:00,49.3,49.3,49.26,49.26,12000.0,38.8479,38.8479,38.8164,38.8164,12000.0
2006-08-18 14:00:00,49.27,49.29,49.26,49.28,13400.0,38.8243,38.8401,38.8164,38.8322,13400.0
2006-08-18 14:05:00,49.27,49.3,49.25,49.25,20900.0,38.8243,38.8479,38.8085,38.8085,20900.0
2006-08-18 14:10:00,49.26,49.32,49.25,49.27,43600.0,38.8164,38.8637,38.8085,38.8243,43600.0
2006-08-18 14:15:00,49.27,49.33,49.26,49.27,19600.0,38.8243,38.8716,38.8164,38.8243,19600.0
2006-08-18 14:20:00,49.28,49.29,49.26,49.29,19500.0,38.8322,38.8401,38.8164,38.8401,19500.0
2006-08-18 14:25:00,49.29,49.32,49.27,49.28,29500.0,38.8401,38.8637,38.8243,38.8322,29500.0
2006-08-18 14:30:00,49.28,49.34,49.28,49.33,21200.0,38.8322,38.8795,38.8322,38.8716,21200.0
2006-08-18 14:35:00,49.32,49.36,49.32,49.35,80900.0,38.8637,38.8952,38.8637,38.8873,80900.0
2006-08-18 14:40:00,49.34,49.38,49.32,49.38,111900.0,38.8795,38.911,38.8637,38.911,111900.0
2006-08-18 14:45:00,49.37,49.4,49.37,49.4,74800.0,38.9031,38.9267,38.9031,38.9267,74800.0
2006-08-18 14:50:00,49.4,49.5,49.38,49.47,188000.0,38.9267,39.0055,38.911,38.9819,188000.0
2006-08-18 14:55:00,49.47,49.51,49.45,49.45,97400.0,38.9819,39.0134,38.9661,38.9661,97400.0
2006-08-18 15:00:00,49.45,49.46,49.44,49.45,29300.0,38.9661,38.974,38.9583,38.9661,29300.0
2006-08-18 15:05:00,49.45,49.47,49.45,49.47,35800.0,38.9661,38.9819,38.9661,38.9819,35800.0
2006-08-18 15:10:00,49.46,49.53,49.46,49.52,53700.0,38.974,39.0292,38.974,39.0213,53700.0
2006-08-18 15:15:00,49.52,49.54,49.52,49.52,32000.0,39.0213,39.0371,39.0213,39.0213,32000.0
2006-08-18 15:20:00,49.52,49.54,49.52,49.53,24700.0,39.0213,39.0371,39.0213,39.0292,24700.0
2006-08-18 15:25:00,49.53,49.53,49.52,49.52,33200.0,39.0292,39.0292,39.0213,39.0213,33200.0
2006-08-18 15:30:00,49.53,49.54,49.52,49.53,39700.0,39.0292,39.0371,39.0213,39.0292,39700.0
2006-08-18 15:35:00,49.53,49.53,49.49,49.49,76700.0,39.0292,39.0292,38.9977,38.9977,76700.0
2006-08-18 15:40:00,49.5,49.52,49.48,49.51,81900.0,39.0055,39.0213,38.9898,39.0134,81900.0
2006-08-18 15:45:00,49.5,49.52,49.5,49.51,67000.0,39.0055,39.0213,39.0055,39.0134,67000.0
2006-08-18 15:50:00,49.51,49.52,49.5,49.51,55000.0,39.0134,39.0213,39.0055,39.0134,55000.0
2006-08-18 15:55:00,49.52,49.54,49.48,49.5,181200.0,39.0213,39.0371,38.9898,39.0055,181200.0
2006-08-21 09:30:00,49.02,49.48,49.02,49.47,65900.0,38.6273,38.9898,38.6273,38.9819,65900.0
2006-08-21 09:35:00,49.46,49.85,49.46,49.82,59000.0,38.974,39.2813,38.974,39.2577,59000.0
2006-08-21 09:40:00,49.78,49.93,49.73,49.8,61700.0,39.2262,39.3444,39.1868,39.2419,61700.0
2006-08-21 09:45:00,49.8,49.86,49.69,49.76,57400.0,39.2419,39.2892,39.1553,39.2104,57400.0
2006-08-21 09:50:00,49.76,49.86,49.7,49.82,50700.0,39.2104,39.2892,39.1631,39.2577,50700.0
2006-08-21 09:55:00,49.81,49.81,49.67,49.67,26900.0,39.2498,39.2498,39.1395,39.1395,26900.0
2006-08-21 10:00:00,49.66,49.77,49.65,49.74,79000.0,39.1316,39.2183,39.1237,39.1947,79000.0
2006-08-21 10:05:00,49.72,49.73,49.66,49.71,44400.0,39.1789,39.1868,39.1316,39.171,44400.0
2006-08-21 10:10:00,49.7,49.72,49.53,49.56,67200.0,39.1631,39.1789,39.0292,39.0528,67200.0
2006-08-21 10:15:00,49.57,49.72,49.56,49.71,111300.0,39.0607,39.1789,39.0528,39.171,111300.0
2006-08-21 10:20:00,49.72,49.73,49.54,49.56,82500.0,39.1789,39.1868,39.0371,39.0528,82500.0
2006-08-21 10:25:00,49.55,49.58,49.49,49.49,47200.0,39.0449,39.0686,38.9977,38.9977,47200.0
2006-08-21 10:30:00,49.5,49.5,49.42,49.46,69200.0,39.0055,39.0055,38.9425,38.974,69200.0
2006-08-21 10:35:00,49.46,49.47,49.45,49.46,37500.0,38.974,38.9819,38.9661,38.974,37500.0
2006-08-21 10:40:00,49.46,49.55,49.45,49.47,50300.0,38.974,39.0449,38.9661,38.9819,50300.0
2006-08-21 10:45:00,49.46,49.49,49.46,49.48,25500.0,38.974,38.9977,38.974,38.9898,25500.0
2006-08-21 10:50:00,49.46,49.5,49.46,49.48,28500.0,38.974,39.0055,38.974,38.9898,28500.0
2006-08-21 10:55:00,49.48,49.56,49.47,49.55,37200.0,38.9898,39.0528,38.9819,39.0449,37200.0
2006-08-21 11:00:00,49.57,49.57,49.51,49.54,31800.0,39.0607,39.0607,39.0134,39.0371,31800.0
2006-08-21 11:05:00,49.56,49.56,49.51,49.52,22300.0,39.0528,39.0528,39.0134,39.0213,22300.0
2006-08-21 11:10:00,49.51,49.52,49.45,49.48,21400.0,39.0134,39.0213,38.9661,38.9898,21400.0
2006-08-21 11:15:00,49.49,49.5,49.46,49.47,18900.0,38.9977,39.0055,38.974,38.9819,18900.0
2006-08-21 11:20:00,49.46,49.47,49.43,49.46,18900.0,38.974,38.9819,38.9504,38.974,18900.0
2006-08-21 11:25:00,49.46,49.49,49.46,49.49,23000.0,38.974,38.9977,38.974,38.9977,23000.0
2006-08-21 11:30:00,49.49,49.62,49.48,49.61,25200.0,38.9977,39.1001,38.9898,39.0922,25200.0
2006-08-21 11:35:00,49.61,49.63,49.58,49.63,25300.0,39.0922,39.108,39.0686,39.108,25300.0
2006-08-21 11:40:00,49.64,49.65,49.6,49.63,24300.0,39.1159,39.1237,39.0843,39.108,24300.0
2006-08-21 11:45:00,49.64,49.68,49.63,49.68,16900.0,39.1159,39.1474,39.108,39.1474,16900.0
2006-08-21 11:50:00,49.69,49.72,49.68,49.69,24400.0,39.1553,39.1789,39.1474,39.1553,24400.0
2006-08-21 11:55:00,49.69,49.7,49.65,49.66,17800.0,39.1553,39.1631,39.1237,39.1316,17800.0
2006-08-21 12:00:00,49.67,49.67,49.63,49.65,15100.0,39.1395,39.1395,39.108,39.1237,15100.0
2006-08-21 12:05:00,49.65,49.74,49.63,49.74,22100.0,39.1237,39.1947,39.108,39.1947,22100.0
2006-08-21 12:10:00,49.73,49.73,49.66,49.7,14800.0,39.1868,39.1868,39.1316,39.1631,14800.0
2006-08-21 12:15:00,49.68,49.72,49.68,49.7,6600.0,39.1474,39.1789,39.1474,39.1631,6600.0
2006-08-21 12:20:00,49.7,49.72,49.63,49.63,16700.0,39.1631,39.1789,39.108,39.108,16700.0
2006-08-21 12:25:00,49.65,49.66,49.58,49.6,30500.0,39.1237,39.1316,39.0686,39.0843,30500.0
2006-08-21 12:30:00,49.59,49.6,49.54,49.56,27400.0,39.0765,39.0843,39.0371,39.0528,27400.0
2006-08-21 12:35:00,49.56,49.6,49.54,49.55,64000.0,39.0528,39.0843,39.0371,39.0449,64000.0
2006-08-21 12:40:00,49.59,49.62,49.54,49.61,44500.0,39.0765,39.1001,39.0371,39.0922,44500.0
2006-08-21 12:45:00,49.61,49.64,49.6,49.61,23200.0,39.0922,39.1159,39.0843,39.0922,23200.0
2006-08-21 12:50:00,49.6,49.7,49.57,49.59,53500.0,39.0843,39.1631,39.0607,39.0765,53500.0
2006-08-21 12:55:00,49.59,49.7,49.57,49.64,62800.0,39.0765,39.1631,39.0607,39.1159,62800.0
2006-08-21 13:00:00,49.64,49.69,49.59,49.69,32100.0,39.1159,39.1553,39.0765,39.1553,32100.0
2006-08-21 13:05:00,49.7,49.7,49.63,49.66,39100.0,39.1631,39.1631,39.108,39.1316,39100.0
2006-08-21 13:10:00,49.67,49.73,49.65,49.71,30400.0,39.1395,39.1868,39.1237,39.171,30400.0
2006-08-21 13:15:00,49.71,49.71,49.65,49.66,41700.0,39.171,39.171,39.1237,39.1316,41700.0
2006-08-21 13:20:00,49.66,49.75,49.65,49.68,41100.0,39.1316,39.2025,39.1237,39.1474,41100.0
2006-08-21 13:25:00,49.68,49.73,49.62,49.62,43200.0,39.1474,39.1868,39.1001,39.1001,43200.0
2006-08-21 13:30:00,49.61,49.63,49.59,49.62,17600.0,39.0922,39.108,39.0765,39.1001,17600.0
2006-08-21 13:35:00,49.62,49.63,49.53,49.54,13900.0,39.1001,39.108,39.0292,39.0371,13900.0
2006-08-21 13:40:00,49.54,49.54,49.5,49.53,21200.0,39.0371,39.0371,39.0055,39.0292,21200.0
2006-08-21 13:45:00,49.53,49.54,49.5,49.51,9200.0,39.0292,39.0371,39.0055,39.0134,9200.0
2006-08-21 13:50:00,49.51,49.54,49.49,49.52,13100.0,39.0134,39.0371,38.9977,39.0213,13100.0
2006-08-21 13:55:00,49.52,49.54,49.5,49.54,8300.0,39.0213,39.0371,39.0055,39.0371,8300.0
2006-08-21 14:00:00,49.54,49.58,49.53,49.58,18700.0,39.0371,39.0686,39.0292,39.0686,18700.0
2006-08-21 14:05:00,49.59,49.65,49.58,49.59,37500.0,39.0765,39.1237,39.0686,39.0765,37500.0
2006-08-21 14:10:00,49.6,49.64,49.58,49.61,22100.0,39.0843,39.1159,39.0686,39.0922,22100.0
2006-08-21 14:15:00,49.61,49.61,49.52,49.54,28400.0,39.0922,39.0922,39.0213,39.0371,28400.0
2006-08-21 14:20:00,49.54,49.58,49.54,49.56,17200.0,39.0371,39.0686,39.0371,39.0528,17200.0
2006-08-21 14:25:00,49.55,49.57,49.52,49.57,28700.0,39.0449,39.0607,39.0213,39.0607,28700.0
2006-08-21 14:30:00,49.56,49.58,49.53,49.57,26800.0,39.0528,39.0686,39.0292,39.0607,26800.0
2006-08-21 14:35:00,49.56,49.59,49.54,49.54,25700.0,39.0528,39.0765,39.0371,39.0371,25700.0
2006-08-21 14:40:00,49.55,49.55,49.5,49.54,23800.0,39.0449,39.0449,39.0055,39.0371,23800.0
2006-08-21 14:45:00,49.54,49.62,49.53,49.6,15800.0,39.0371,39.1001,39.0292,39.0843,15800.0
2006-08-21 14:50:00,49.6,49.61,49.54,49.57,18500.0,39.0843,39.0922,39.0371,39.0607,18500.0
2006-08-21 14:55:00,49.57,49.62,49.54,49.59,21200.0,39.0607,39.1001,39.0371,39.0765,21200.0
2006-08-21 15:00:00,49.59,49.61,49.55,49.55,21000.0,39.0765,39.0922,39.0449,39.0449,21000.0
2006-08-21 15:05:00,49.55,49.61,49.5,49.54,35900.0,39.0449,39.0922,39.0055,39.0371,35900.0
2006-08-21 15:10:00,49.54,49.74,49.54,49.73,76000.0,39.0371,39.1947,39.0371,39.1868,76000.0
2006-08-21 15:15:00,49.73,49.74,49.62,49.62,33700.0,39.1868,39.1947,39.1001,39.1001,33700.0
2006-08-21 15:20:00,49.62,49.67,49.61,49.65,41800.0,39.1001,39.1395,39.0922,39.1237,41800.0
2006-08-21 15:25:00,49.66,49.71,49.65,49.71,20400.0,39.1316,39.171,39.1237,39.171,20400.0
2006-08-21 15:30:00,49.71,49.76,49.7,49.74,65400.0,39.171,39.2104,39.1631,39.1947,65400.0
2006-08-21 15:35:00,49.74,49.77,49.72,49.72,56900.0,39.1947,39.2183,39.1789,39.1789,56900.0
2006-08-21 15:40:00,49.7,49.7,49.64,49.69,58200.0,39.1631,39.1631,39.1159,39.1553,58200.0
2006-08-21 15:45:00,49.68,49.69,49.58,49.59,44400.0,39.1474,39.1553,39.0686,39.0765,44400.0
2006-08-21 15:50:00,49.59,49.64,49.57,49.6,92800.0,39.0765,39.1159,39.0607,39.0843,92800.0
2006-08-21 15:55:00,49.61,49.62,49.56,49.6,79400.0,39.0922,39.1001,39.0528,39.0843,79400.0
2006-08-22 09:30:00,49.5,49.56,49.45,49.56,101600.0,39.0055,39.0528,38.9661,39.0528,101600.0
2006-08-22 09:35:00,49.56,49.75,49.52,49.54,44400.0,39.0528,39.2025,39.0213,39.0371,44400.0
2006-08-22 09:40:00,49.52,49.82,49.5,49.8,46000.0,39.0213,39.2577,39.0055,39.2419,46000.0
2006-08-22 09:45:00,49.76,49.9,49.76,49.86,65100.0,39.2104,39.3207,39.2104,39.2892,65100.0
2006-08-22 09:50:00,49.86,49.95,49.85,49.87,46100.0,39.2892,39.3601,39.2813,39.2971,46100.0
2006-08-22 09:55:00,49.89,49.92,49.79,49.87,55900.0,39.3129,39.3365,39.2341,39.2971,55900.0
2006-08-22 10:00:00,49.87,49.93,49.82,49.93,73700.0,39.2971,39.3444,39.2577,39.3444,73700.0
2006-08-22 10:05:00,49.92,49.94,49.85,49.9,53200.0,39.3365,39.3523,39.2813,39.3207,53200.0
2006-08-22 10:10:00,49.89,49.93,49.85,49.85,61600.0,39.3129,39.3444,39.2813,39.2813,61600.0
2006-08-22 10:15:00,49.85,49.9,49.8,49.88,53500.0,39.2813,39.3207,39.2419,39.305,53500.0
2006-08-22 10:20:00,49.89,49.93,49.84,49.86,37800.0,39.3129,39.3444,39.2735,39.2892,37800.0
2006-08-22 10:25:00,49.88,49.91,49.8,49.83,49900.0,39.305,39.3286,39.2419,39.2656,49900.0
2006-08-22 10:30:00,49.83,49.92,49.82,49.92,78000.0,39.2656,39.3365,39.2577,39.3365,78000.0
2006-08-22 10:35:00,49.94,49.95,49.9,49.93,24100.0,39.3523,39.3601,39.3207,39.3444,24100.0
2006-08-22 10:40:00,49.93,49.98,49.92,49.98,36700.0,39.3444,39.3838,39.3365,39.3838,36700.0
2006-08-22 10:45:00,49.98,50.0,49.96,50.0,153400.0,39.3838,39.3995,39.368,39.3995,153400.0
2006-08-22 10:50:00,50.0,50.0,49.94,49.96,64300.0,39.3995,39.3995,39.3523,39.368,64300.0
2006-08-22 10:55:00,49.96,49.98,49.94,49.97,22800.0,39.368,39.3838,39.3523,39.3759,22800.0
2006-08-22 11:00:00,49.95,49.99,49.94,49.96,18200.0,39.3601,39.3917,39.3523,39.368,18200.0
2006-08-22 11:05:00,49.96,49.98,49.94,49.96,37000.0,39.368,39.3838,39.3523,39.368,37000.0
2006-08-22 11:10:00,49.96,49.96,49.91,49.95,42400.0,39.368,39.368,39.3286,39.3601,42400.0
2006-08-22 11:15:00,49.95,49.97,49.92,49.96,37500.0,39.3601,39.3759,39.3365,39.368,37500.0
2006-08-22 11:20:00,49.97,49.97,49.89,49.92,16700.0,39.3759,39.3759,39.3129,39.3365,16700.0
2006-08-22 11:25:00,49.93,50.0,49.92,49.98,49100.0,39.3444,39.3995,39.3365,39.3838,49100.0
2006-08-22 11:30:00,49.98,50.04,49.95,49.99,101500.0,39.3838,39.4311,39.3601,39.3917,101500.0
2006-08-22 11:35:00,49.99,50.04,49.95,49.95,21300.0,39.3917,39.4311,39.3601,39.3601,21300.0
2006-08-22 11:40:00,49.95,50.0,49.95,49.98,33900.0,39.3601,39.3995,39.3601,39.3838,33900.0
2006-08-22 11:45:00,49.98,49.98,49.93,49.96,19300.0,39.3838,39.3838,39.3444,39.368,19300.0
2006-08-22 11:50:00,49.96,49.97,49.94,49.96,33600.0,39.368,39.3759,39.3523,39.368,33600.0
2006-08-22 11:55:00,49.97,49.97,49.92,49.93,14900.0,39.3759,39.3759,39.3365,39.3444,14900.0
2006-08-22 12:00:00,49.95,49.97,49.93,49.95,18600.0,39.3601,39.3759,39.3444,39.3601,18600.0
2006-08-22 12:05:00,49.93,49.96,49.91,49.95,52700.0,39.3444,39.368,39.3286,39.3601,52700.0
2006-08-22 12:10:00,49.96,49.99,49.95,49.96,19500.0,39.368,39.3917,39.3601,39.368,19500.0
2006-08-22 12:15:00,49.94,49.97,49.94,49.96,16000.0,39.3523,39.3759,39.3523,39.368,16000.0
2006-08-22 12:20:00,49.97,50.0,49.96,49.96,17000.0,39.3759,39.3995,39.368,39.368,17000.0
2006-08-22 12:25:00,49.98,50.0,49.95,50.0,21900.0,39.3838,39.3995,39.3601,39.3995,21900.0
2006-08-22 12:30:00,50.0,50.09,49.99,50.09,81700.0,39.3995,39.4704,39.3917,39.4704,81700.0
2006-08-22 12:35:00,50.09,50.11,50.07,50.08,24400.0,39.4704,39.4862,39.4547,39.4626,24400.0
2006-08-22 12:40:00,50.08,50.1,50.06,50.1,42500.0,39.4626,39.4783,39.4468,39.4783,42500.0
2006-08-22 12:45:00,50.1,50.13,50.09,50.1,24800.0,39.4783,39.502,39.4704,39.4783,24800.0
2006-08-22 12:50:00,50.1,50.14,50.1,50.13,29100.0,39.4783,39.5098,39.4783,39.502,29100.0
2006-08-22 12:55:00,50.12,50.18,50.12,50.17,26300.0,39.4941,39.5414,39.4941,39.5335,26300.0
2006-08-22 13:00:00,50.16,50.18,50.08,50.08,28200.0,39.5256,39.5414,39.4626,39.4626,28200.0
2006-08-22 13:05:00,50.08,50.09,50.0,50.05,59100.0,39.4626,39.4704,39.3995,39.4389,59100.0
2006-08-22 13:10:00,50.04,50.13,50.04,50.13,29100.0,39.4311,39.502,39.4311,39.502,29100.0
2006-08-22 13:15:00,50.12,50.13,50.03,50.05,144800.0,39.4941,39.502,39.4232,39.4389,144800.0
2006-08-22 13:20:00,50.05,50.06,49.97,50.0,41500.0,39.4389,39.4468,39.3759,39.3995,41500.0
2006-08-22 13:25:00,49.99,50.02,49.97,49.98,41200.0,39.3917,39.4153,39.3759,39.3838,41200.0
2006-08-22 13:30:00,49.97,50.0,49.92,49.96,70600.0,39.3759,39.3995,39.3365,39.368,70600.0
2006-08-22 13:35:00,49.95,50.01,49.93,50.01,197300.0,39.3601,39.4074,39.3444,39.4074,197300.0
2006-08-22 13:40:00,50.01,50.02,49.95,49.97,72100.0,39.4074,39.4153,39.3601,39.3759,72100.0
2006-08-22 13:45:00,49.96,50.0,49.91,49.98,68300.0,39.368,39.3995,39.3286,39.3838,68300.0
2006-08-22 13:50:00,49.98,50.0,49.93,50.0,44800.0,39.3838,39.3995,39.3444,39.3995,44800.0
2006-08-22 13:55:00,50.0,50.03,49.95,49.99,63100.0,39.3995,39.4232,39.3601,39.3917,63100.0
2006-08-22 14:00:00,50.0,50.0,49.95,49.99,13700.0,39.3995,39.3995,39.3601,39.3917,13700.0
2006-08-22 14:05:00,49.99,50.0,49.88,49.92,31700.0,39.3917,39.3995,39.305,39.3365,31700.0
2006-08-22 14:10:00,49.92,49.92,49.85,49.9,27400.0,39.3365,39.3365,39.2813,39.3207,27400.0
2006-08-22 14:15:00,49.9,49.95,49.86,49.93,29000.0,39.3207,39.3601,39.2892,39.3444,29000.0
2006-08-22 14:20:00,49.92,49.94,49.88,49.88,25700.0,39.3365,39.3523,39.305,39.305,25700.0
2006-08-22 14:25:00,49.87,49.89,49.86,49.88,36100.0,39.2971,39.3129,39.2892,39.305,36100.0
2006-08-22 14:30:00,49.88,49.88,49.85,49.87,22200.0,39.305,39.305,39.2813,39.2971,22200.0
2006-08-22 14:35:00,49.86,49.92,49.84,49.88,40300.0,39.2892,39.3365,39.2735,39.305,40300.0
2006-08-22 14:40:00,49.87,49.94,49.87,49.87,44100.0,39.2971,39.3523,39.2971,39.2971,44100.0
2006-08-22 14:45:00,49.87,49.88,49.82,49.86,39900.0,39.2971,39.305,39.2577,39.2892,39900.0
2006-08-22 14:50:00,49.86,49.87,49.81,49.81,33700.0,39.2892,39.2971,39.2498,39.2498,33700.0
2006-08-22 14:55:00,49.81,49.82,49.76,49.77,52900.0,39.2498,39.2577,39.2104,39.2183,52900.0
2006-08-22 15:00:00,49.78,49.78,49.64,49.68,68700.0,39.2262,39.2262,39.1159,39.1474,68700.0
2006-08-22 15:05:00,49.69,49.75,49.68,49.75,22700.0,39.1553,39.2025,39.1474,39.2025,22700.0
2006-08-22 15:10:00,49.75,49.78,49.75,49.77,27700.0,39.2025,39.2262,39.2025,39.2183,27700.0
2006-08-22 15:15:00,49.75,49.77,49.74,49.76,20600.0,39.2025,39.2183,39.1947,39.2104,20600.0
2006-08-22 15:20:00,49.75,49.82,49.75,49.82,33700.0,39.2025,39.2577,39.2025,39.2577,33700.0
2006-08-22 15:25:00,49.81,49.88,49.78,49.78,48800.0,39.2498,39.305,39.2262,39.2262,48800.0
2006-08-22 15:30:00,49.79,49.83,49.77,49.83,55400.0,39.2341,39.2656,39.2183,39.2656,55400.0
2006-08-22 15:35:00,49.81,49.94,49.8,49.91,51500.0,39.2498,39.3523,39.2419,39.3286,51500.0
2006-08-22 15:40:00,49.92,49.97,49.85,49.86,48200.0,39.3365,39.3759,39.2813,39.2892,48200.0
2006-08-22 15:45:00,49.86,49.9,49.85,49.86,50900.0,39.2892,39.3207,39.2813,39.2892,50900.0
2006-08-22 15:50:00,49.86,49.86,49.75,49.76,49900.0,39.2892,39.2892,39.2025,39.2104,49900.0
2006-08-22 15:55:00,49.76,49.77,49.63,49.65,213700.0,39.2104,39.2183,39.108,39.1237,213700.0
2006-08-23 09:30:00,49.65,49.74,49.65,49.66,43500.0,39.1237,39.1947,39.1237,39.1316,43500.0
2006-08-23 09:35:00,49.66,49.8,49.59,49.77,20400.0,39.1316,39.2419,39.0765,39.2183,20400.0
2006-08-23 09:40:00,49.78,49.8,49.66,49.73,22300.0,39.2262,39.2419,39.1316,39.1868,22300.0
2006-08-23 09:45:00,49.73,49.73,49.64,49.65,30900.0,39.1868,39.1868,39.1159,39.1237,30900.0
2006-08-23 09:50:00,49.64,49.69,49.46,49.54,35300.0,39.1159,39.1553,38.974,39.0371,35300.0
2006-08-23 09:55:00,49.55,49.76,49.45,49.76,52800.0,39.0449,39.2104,38.9661,39.2104,52800.0
2006-08-23 10:00:00,49.74,49.91,49.74,49.86,39700.0,39.1947,39.3286,39.1947,39.2892,39700.0
2006-08-23 10:05:00,49.86,49.93,49.84,49.87,38800.0,39.2892,39.3444,39.2735,39.2971,38800.0
2006-08-23 10:10:00,49.9,49.9,49.78,49.81,26200.0,39.3207,39.3207,39.2262,39.2498,26200.0
2006-08-23 10:15:00,49.81,49.81,49.73,49.79,18300.0,39.2498,39.2498,39.1868,39.2341,18300.0
2006-08-23 10:20:00,49.79,49.8,49.76,49.8,17300.0,39.2341,39.2419,39.2104,39.2419,17300.0
2006-08-23 10:25:00,49.8,49.8,49.68,49.77,39900.0,39.2419,39.2419,39.1474,39.2183,39900.0
2006-08-23 10:30:00,49.78,49.94,49.78,49.94,44100.0,39.2262,39.3523,39.2262,39.3523,44100.0
2006-08-23 10:35:00,49.94,49.94,49.85,49.85,23500.0,39.3523,39.3523,39.2813,39.2813,23500.0
2006-08-23 10:40:00,49.85,49.91,49.82,49.88,29500.0,39.2813,39.3286,39.2577,39.305,29500.0
2006-08-23 10:45:00,49.88,49.89,49.74,49.74,21400.0,39.305,39.3129,39.1947,39.1947,21400.0
2006-08-23 10:50:00,49.76,49.85,49.74,49.82,22400.0,39.2104,39.2813,39.1947,39.2577,22400.0
2006-08-23 10:55:00,49.81,49.81,49.69,49.69,13300.0,39.2498,39.2498,39.1553,39.1553,13300.0
2006-08-23 11:00:00,49.7,49.74,49.68,49.74,11700.0,39.1631,39.1947,39.1474,39.1947,11700.0
2006-08-23 11:05:00,49.73,49.77,49.6,49.65,40600.0,39.1868,39.2183,39.0843,39.1237,40600.0
2006-08-23 11:10:00,49.64,49.65,49.6,49.64,14300.0,39.1159,39.1237,39.0843,39.1159,14300.0
2006-08-23 11:15:00,49.64,49.7,49.62,49.66,13200.0,39.1159,39.1631,39.1001,39.1316,13200.0
2006-08-23 11:20:00,49.66,49.79,49.65,49.77,38200.0,39.1316,39.2341,39.1237,39.2183,38200.0
2006-08-23 11:25:00,49.76,49.92,49.66,49.88,34100.0,39.2104,39.3365,39.1316,39.305,34100.0
2006-08-23 11:30:00,49.87,49.89,49.82,49.84,10800.0,39.2971,39.3129,39.2577,39.2735,10800.0
2006-08-23 11:35:00,49.83,49.87,49.81,49.84,19200.0,39.2656,39.2971,39.2498,39.2735,19200.0
2006-08-23 11:40:00,49.86,49.95,49.85,49.89,29300.0,39.2892,39.3601,39.2813,39.3129,29300.0
2006-08-23 11:45:00,49.89,49.89,49.83,49.86,20000.0,39.3129,39.3129,39.2656,39.2892,20000.0
2006-08-23 11:50:00,49.85,49.86,49.79,49.8,36200.0,39.2813,39.2892,39.2341,39.2419,36200.0
2006-08-23 11:55:00,49.8,49.86,49.77,49.79,23500.0,39.2419,39.2892,39.2183,39.2341,23500.0
2006-08-23 12:00:00,49.79,49.79,49.74,49.75,15800.0,39.2341,39.2341,39.1947,39.2025,15800.0
2006-08-23 12:05:00,49.76,49.77,49.71,49.74,21500.0,39.2104,39.2183,39.171,39.1947,21500.0
2006-08-23 12:10:00,49.74,49.83,49.71,49.81,35900.0,39.1947,39.2656,39.171,39.2498,35900.0
2006-08-23 12:15:00,49.8,49.82,49.71,49.75,13900.0,39.2419,39.2577,39.171,39.2025,13900.0
2006-08-23 12:20:00,49.75,49.79,49.75,49.77,28100.0,39.2025,39.2341,39.2025,39.2183,28100.0
2006-08-23 12:25:00,49.78,49.81,49.75,49.75,13300.0,39.2262,39.2498,39.2025,39.2025,13300.0
2006-08-23 12:30:00,49.76,49.78,49.74,49.75,17400.0,39.2104,39.2262,39.1947,39.2025,17400.0
2006-08-23 12:35:00,49.75,49.76,49.73,49.74,22900.0,39.2025,39.2104,39.1868,39.1947,22900.0
2006-08-23 12:40:00,49.74,49.75,49.73,49.74,41100.0,39.1947,39.2025,39.1868,39.1947,41100.0
2006-08-23 12:45:00,49.75,49.76,49.73,49.75,13000.0,39.2025,39.2104,39.1868,39.2025,13000.0
2006-08-23 12:50:00,49.75,49.75,49.64,49.69,47000.0,39.2025,39.2025,39.1159,39.1553,47000.0
2006-08-23 12:55:00,49.69,49.72,49.67,49.7,17500.0,39.1553,39.1789,39.1395,39.1631,17500.0
2006-08-23 13:00:00,49.69,49.71,49.69,49.69,9900.0,39.1553,39.171,39.1553,39.1553,9900.0
2006-08-23 13:05:00,49.69,49.7,49.67,49.68,14500.0,39.1553,39.1631,39.1395,39.1474,14500.0
2006-08-23 13:10:00,49.68,49.69,49.66,49.69,7600.0,39.1474,39.1553,39.1316,39.1553,7600.0
2006-08-23 13:15:00,49.67,49.69,49.65,49.67,6400.0,39.1395,39.1553,39.1237,39.1395,6400.0
2006-08-23 13:20:00,49.66,49.68,49.65,49.66,13900.0,39.1316,39.1474,39.1237,39.1316,13900.0
2006-08-23 13:25:00,49.66,49.67,49.65,49.67,13100.0,39.1316,39.1395,39.1237,39.1395,13100.0
2006-08-23 13:30:00,49.66,49.67,49.63,49.63,24500.0,39.1316,39.1395,39.108,39.108,24500.0
2006-08-23 13:35:00,49.65,49.65,49.62,49.65,22500.0,39.1237,39.1237,39.1001,39.1237,22500.0
2006-08-23 13:40:00,49.64,49.66,49.61,49.63,32800.0,39.1159,39.1316,39.0922,39.108,32800.0
2006-08-23 13:45:00,49.63,49.64,49.6,49.61,22100.0,39.108,39.1159,39.0843,39.0922,22100.0
2006-08-23 13:50:00,49.6,49.67,49.6,49.67,12900.0,39.0843,39.1395,39.0843,39.1395,12900.0
2006-08-23 13:55:00,49.66,49.68,49.64,49.65,11700.0,39.1316,39.1474,39.1159,39.1237,11700.0
2006-08-23 14:00:00,49.65,49.65,49.63,49.64,23400.0,39.1237,39.1237,39.108,39.1159,23400.0
2006-08-23 14:05:00,49.64,49.65,49.61,49.64,28600.0,39.1159,39.1237,39.0922,39.1159,28600.0
2006-08-23 14:10:00,49.64,49.64,49.61,49.62,14700.0,39.1159,39.1159,39.0922,39.1001,14700.0
2006-08-23 14:15:00,49.61,49.63,49.6,49.61,32100.0,39.0922,39.108,39.0843,39.0922,32100.0
2006-08-23 14:20:00,49.6,49.62,49.57,49.58,22100.0,39.0843,39.1001,39.0607,39.0686,22100.0
2006-08-23 14:25:00,49.58,49.59,49.55,49.57,20000.0,39.0686,39.0765,39.0449,39.0607,20000.0
2006-08-23 14:30:00,49.55,49.56,49.53,49.55,18900.0,39.0449,39.0528,39.0292,39.0449,18900.0
2006-08-23 14:35:00,49.53,49.56,49.51,49.55,30400.0,39.0292,39.0528,39.0134,39.0449,30400.0
2006-08-23 14:40:00,49.56,49.56,49.53,49.53,9900.0,39.0528,39.0528,39.0292,39.0292,9900.0
2006-08-23 14:45:00,49.54,49.55,49.51,49.52,18700.0,39.0371,39.0449,39.0134,39.0213,18700.0
2006-08-23 14:50:00,49.52,49.58,49.52,49.56,15400.0,39.0213,39.0686,39.0213,39.0528,15400.0
2006-08-23 14:55:00,49.56,49.57,49.5,49.52,38700.0,39.0528,39.0607,39.0055,39.0213,38700.0
2006-08-23 15:00:00,49.51,49.52,49.5,49.5,22300.0,39.0134,39.0213,39.0055,39.0055,22300.0
2006-08-23 15:05:00,49.51,49.59,49.5,49.52,24000.0,39.0134,39.0765,39.0055,39.0213,24000.0
2006-08-23 15:10:00,49.54,49.69,49.51,49.6,68700.0,39.0371,39.1553,39.0134,39.0843,68700.0
2006-08-23 15:15:00,49.59,49.59,49.52,49.56,33900.0,39.0765,39.0765,39.0213,39.0528,33900.0
2006-08-23 15:20:00,49.55,49.65,49.55,49.64,14400.0,39.0449,39.1237,39.0449,39.1159,14400.0
2006-08-23 15:25:00,49.65,49.65,49.61,49.61,9700.0,39.1237,39.1237,39.0922,39.0922,9700.0
2006-08-23 15:30:00,49.61,49.62,49.59,49.59,20600.0,39.0922,39.1001,39.0765,39.0765,20600.0
2006-08-23 15:35:00,49.6,49.64,49.58,49.58,28100.0,39.0843,39.1159,39.0686,39.0686,28100.0
2006-08-23 15:40:00,49.58,49.67,49.58,49.59,33600.0,39.0686,39.1395,39.0686,39.0765,33600.0
2006-08-23 15:45:00,49.6,49.63,49.6,49.62,33400.0,39.0843,39.108,39.0843,39.1001,33400.0
2006-08-23 15:50:00,49.62,49.63,49.57,49.58,41700.0,39.1001,39.108,39.0607,39.0686,41700.0
2006-08-23 15:55:00,49.57,49.65,49.57,49.65,63500.0,39.0607,39.1237,39.0607,39.1237,63500.0
2006-08-24 09:30:00,49.69,49.95,49.64,49.81,83700.0,39.1553,39.3601,39.1159,39.2498,83700.0
2006-08-24 09:35:00,49.81,49.95,49.76,49.91,25400.0,39.2498,39.3601,39.2104,39.3286,25400.0
2006-08-24 09:40:00,49.91,49.94,49.75,49.75,44600.0,39.3286,39.3523,39.2025,39.2025,44600.0
2006-08-24 09:45:00,49.75,49.99,49.74,49.96,52900.0,39.2025,39.3917,39.1947,39.368,52900.0
2006-08-24 09:50:00,49.96,50.09,49.94,50.07,67900.0,39.368,39.4704,39.3523,39.4547,67900.0
2006-08-24 09:55:00,50.07,50.08,49.95,49.97,18500.0,39.4547,39.4626,39.3601,39.3759,18500.0
2006-08-24 10:00:00,49.97,50.04,49.86,49.88,52400.0,39.3759,39.4311,39.2892,39.305,52400.0
2006-08-24 10:05:00,49.88,50.08,49.88,50.0,58100.0,39.305,39.4626,39.305,39.3995,58100.0
2006-08-24 10:10:00,50.0,50.06,49.94,50.04,61000.0,39.3995,39.4468,39.3523,39.4311,61000.0
2006-08-24 10:15:00,50.02,50.07,49.91,49.98,56500.0,39.4153,39.4547,39.3286,39.3838,56500.0
2006-08-24 10:20:00,49.98,50.06,49.93,49.93,53000.0,39.3838,39.4468,39.3444,39.3444,53000.0
2006-08-24 10:25:00,49.95,50.1,49.93,49.99,60400.0,39.3601,39.4783,39.3444,39.3917,60400.0
2006-08-24 10:30:00,49.97,50.1,49.94,50.05,38400.0,39.3759,39.4783,39.3523,39.4389,38400.0
2006-08-24 10:35:00,50.04,50.16,50.0,50.14,72300.0,39.4311,39.5256,39.3995,39.5098,72300.0
2006-08-24 10:40:00,50.14,50.19,50.12,50.18,48200.0,39.5098,39.5492,39.4941,39.5414,48200.0
2006-08-24 10:45:00,50.2,50.24,50.17,50.24,54700.0,39.5571,39.5886,39.5335,39.5886,54700.0
2006-08-24 10:50:00,50.22,50.44,50.22,50.44,99600.0,39.5729,39.7462,39.5729,39.7462,99600.0
2006-08-24 10:55:00,50.39,50.51,50.39,50.5,88100.0,39.7068,39.8014,39.7068,39.7935,88100.0
2006-08-24 11:00:00,50.5,50.62,50.48,50.59,62200.0,39.7935,39.8881,39.7778,39.8644,62200.0
2006-08-24 11:05:00,50.59,50.65,50.52,50.52,65500.0,39.8644,39.9117,39.8093,39.8093,65500.0
2006-08-24 11:10:00,50.52,50.61,50.52,50.59,55400.0,39.8093,39.8802,39.8093,39.8644,55400.0
2006-08-24 11:15:00,50.6,50.65,50.57,50.64,106200.0,39.8723,39.9117,39.8487,39.9038,106200.0
2006-08-24 11:20:00,50.65,50.8,50.64,50.8,125700.0,39.9117,40.0299,39.9038,40.0299,125700.0
2006-08-24 11:25:00,50.8,50.9,50.77,50.77,99500.0,40.0299,40.1087,40.0063,40.0063,99500.0
2006-08-24 11:30:00,50.77,50.83,50.73,50.73,63600.0,40.0063,40.0536,39.9748,39.9748,63600.0
2006-08-24 11:35:00,50.73,50.77,50.73,50.75,32200.0,39.9748,40.0063,39.9748,39.9905,32200.0
2006-08-24 11:40:00,50.75,50.76,50.7,50.75,93800.0,39.9905,39.9984,39.9511,39.9905,93800.0
2006-08-24 11:45:00,50.74,50.77,50.7,50.73,24400.0,39.9826,40.0063,39.9511,39.9748,24400.0
2006-08-24 11:50:00,50.7,50.85,50.7,50.77,42100.0,39.9511,40.0693,39.9511,40.0063,42100.0
2006-08-24 11:55:00,50.77,50.8,50.7,50.8,38400.0,40.0063,40.0299,39.9511,40.0299,38400.0
2006-08-24 12:00:00,50.8,50.88,50.73,50.88,49800.0,40.0299,40.093,39.9748,40.093,49800.0
2006-08-24 12:05:00,50.88,50.95,50.87,50.89,78200.0,40.093,40.1481,40.0851,40.1008,78200.0
2006-08-24 12:10:00,50.87,50.92,50.87,50.91,60800.0,40.0851,40.1245,40.0851,40.1166,60800.0
2006-08-24 12:15:00,50.91,50.96,50.91,50.94,35900.0,40.1166,40.156,40.1166,40.1402,35900.0
2006-08-24 12:20:00,50.92,50.98,50.89,50.96,29200.0,40.1245,40.1718,40.1008,40.156,29200.0
2006-08-24 12:25:00,50.96,50.98,50.92,50.98,50000.0,40.156,40.1718,40.1245,40.1718,50000.0
2006-08-24 12:30:00,50.98,51.0,50.9,50.9,160200.0,40.1718,40.1875,40.1087,40.1087,160200.0
2006-08-24 12:35:00,50.91,50.97,50.9,50.96,35800.0,40.1166,40.1639,40.1087,40.156,35800.0
2006-08-24 12:40:00,50.95,50.95,50.85,50.86,47500.0,40.1481,40.1481,40.0693,40.0772,47500.0
2006-08-24 12:45:00,50.86,50.96,50.86,50.91,46700.0,40.0772,40.156,40.0772,40.1166,46700.0
2006-08-24 12:50:00,50.9,50.97,50.88,50.95,195700.0,40.1087,40.1639,40.093,40.1481,195700.0
2006-08-24 12:55:00,50.95,50.97,50.81,50.81,77800.0,40.1481,40.1639,40.0378,40.0378,77800.0
2006-08-24 13:00:00,50.81,50.81,50.73,50.76,103000.0,40.0378,40.0378,39.9748,39.9984,103000.0
2006-08-24 13:05:00,50.77,50.78,50.75,50.78,31300.0,40.0063,40.0142,39.9905,40.0142,31300.0
2006-08-24 13:10:00,50.78,50.8,50.77,50.8,107000.0,40.0142,40.0299,40.0063,40.0299,107000.0
2006-08-24 13:15:00,50.8,50.91,50.79,50.91,32800.0,40.0299,40.1166,40.022,40.1166,32800.0
2006-08-24 13:20:00,50.89,50.93,50.87,50.93,50100.0,40.1008,40.1324,40.0851,40.1324,50100.0
2006-08-24 13:25:00,50.92,50.98,50.91,50.98,52400.0,40.1245,40.1718,40.1166,40.1718,52400.0
2006-08-24 13:30:00,50.97,51.0,50.93,50.98,65900.0,40.1639,40.1875,40.1324,40.1718,65900.0
2006-08-24 13:35:00,50.97,50.99,50.92,50.92,48000.0,40.1639,40.1796,40.1245,40.1245,48000.0
2006-08-24 13:40:00,50.92,50.98,50.9,50.98,27200.0,40.1245,40.1718,40.1087,40.1718,27200.0
2006-08-24 13:45:00,50.98,51.0,50.94,50.97,74400.0,40.1718,40.1875,40.1402,40.1639,74400.0
2006-08-24 13:50:00,50.97,51.0,50.95,51.0,42200.0,40.1639,40.1875,40.1481,40.1875,42200.0
2006-08-24 13:55:00,50.99,51.05,50.97,50.97,190700.0,40.1796,40.2269,40.1639,40.1639,190700.0
2006-08-24 14:00:00,50.95,50.96,50.87,50.88,27500.0,40.1481,40.156,40.0851,40.093,27500.0
2006-08-24 14:05:00,50.89,50.94,50.88,50.91,25200.0,40.1008,40.1402,40.093,40.1166,25200.0
2006-08-24 14:10:00,50.92,51.03,50.92,51.0,38000.0,40.1245,40.2112,40.1245,40.1875,38000.0
2006-08-24 14:15:00,51.0,51.08,51.0,51.07,19800.0,40.1875,40.2506,40.1875,40.2427,19800.0
2006-08-24 14:20:00,51.06,51.11,51.04,51.11,52000.0,40.2348,40.2742,40.219,40.2742,52000.0
2006-08-24 14:25:00,51.09,51.16,51.09,51.15,42700.0,40.2584,40.3136,40.2584,40.3057,42700.0
2006-08-24 14:30:00,51.13,51.17,51.12,51.13,69700.0,40.29,40.3215,40.2821,40.29,69700.0
2006-08-24 14:35:00,51.13,51.18,51.1,51.1,44800.0,40.29,40.3294,40.2663,40.2663,44800.0
2006-08-24 14:40:00,51.1,51.12,51.07,51.09,44800.0,40.2663,40.2821,40.2427,40.2584,44800.0
2006-08-24 14:45:00,51.09,51.09,51.06,51.07,35100.0,40.2584,40.2584,40.2348,40.2427,35100.0
2006-08-24 14:50:00,51.07,51.08,51.01,51.07,43500.0,40.2427,40.2506,40.1954,40.2427,43500.0
2006-08-24 14:55:00,51.07,51.09,51.02,51.02,58700.0,40.2427,40.2584,40.2033,40.2033,58700.0
2006-08-24 15:00:00,51.02,51.03,50.91,50.91,95500.0,40.2033,40.2112,40.1166,40.1166,95500.0
2006-08-24 15:05:00,50.91,51.02,50.91,50.99,86400.0,40.1166,40.2033,40.1166,40.1796,86400.0
2006-08-24 15:10:00,51.0,51.11,50.98,51.11,99000.0,40.1875,40.2742,40.1718,40.2742,99000.0
2006-08-24 15:15:00,51.11,51.17,51.1,51.11,77100.0,40.2742,40.3215,40.2663,40.2742,77100.0
2006-08-24 15:20:00,51.11,51.23,51.1,51.21,73900.0,40.2742,40.3688,40.2663,40.353,73900.0
2006-08-24 15:25:00,51.2,51.24,51.18,51.23,66500.0,40.3451,40.3766,40.3294,40.3688,66500.0
2006-08-24 15:30:00,51.22,51.25,51.16,51.23,68400.0,40.3609,40.3845,40.3136,40.3688,68400.0
2006-08-24 15:35:00,51.24,51.3,51.22,51.28,80500.0,40.3766,40.4239,40.3609,40.4082,80500.0
2006-08-24 15:40:00,51.29,51.29,51.23,51.24,108900.0,40.416,40.416,40.3688,40.3766,108900.0
2006-08-24 15:45:00,51.23,51.24,51.14,51.17,131000.0,40.3688,40.3766,40.2978,40.3215,131000.0
2006-08-24 15:50:00,51.17,51.25,51.17,51.23,118600.0,40.3215,40.3845,40.3215,40.3688,118600.0
2006-08-24 15:55:00,51.22,51.25,51.18,51.18,106300.0,40.3609,40.3845,40.3294,40.3294,106300.0
2006-08-25 09:30:00,50.75,50.96,50.53,50.61,136400.0,39.9905,40.156,39.8172,39.8802,136400.0
2006-08-25 09:35:00,50.62,50.75,50.36,50.42,92700.0,39.8881,39.9905,39.6832,39.7305,92700.0
2006-08-25 09:40:00,50.42,50.42,50.15,50.34,98700.0,39.7305,39.7305,39.5177,39.6674,98700.0
2006-08-25 09:45:00,50.35,50.37,50.19,50.2,88400.0,39.6753,39.6911,39.5492,39.5571,88400.0
2006-08-25 09:50:00,50.2,50.48,50.16,50.48,123600.0,39.5571,39.7778,39.5256,39.7778,123600.0
2006-08-25 09:55:00,50.48,50.57,50.39,50.46,84700.0,39.7778,39.8487,39.7068,39.762,84700.0
2006-08-25 10:00:00,50.48,50.58,50.4,50.52,67300.0,39.7778,39.8566,39.7147,39.8093,67300.0
2006-08-25 10:05:00,50.53,50.69,50.53,50.56,54500.0,39.8172,39.9432,39.8172,39.8408,54500.0
2006-08-25 10:10:00,50.55,50.64,50.48,50.63,56700.0,39.8329,39.9038,39.7778,39.896,56700.0
2006-08-25 10:15:00,50.64,50.71,50.51,50.53,50500.0,39.9038,39.959,39.8014,39.8172,50500.0
2006-08-25 10:20:00,50.53,50.66,50.53,50.56,30400.0,39.8172,39.9196,39.8172,39.8408,30400.0
2006-08-25 10:25:00,50.56,50.6,50.55,50.56,29900.0,39.8408,39.8723,39.8329,39.8408,29900.0
2006-08-25 10:30:00,50.55,50.61,50.54,50.56,43800.0,39.8329,39.8802,39.825,39.8408,43800.0
2006-08-25 10:35:00,50.56,50.56,50.47,50.48,25600.0,39.8408,39.8408,39.7699,39.7778,25600.0
2006-08-25 10:40:00,50.47,50.48,50.42,50.42,21000.0,39.7699,39.7778,39.7305,39.7305,21000.0
2006-08-25 10:45:00,50.41,50.42,50.27,50.33,53400.0,39.7226,39.7305,39.6123,39.6596,53400.0
2006-08-25 10:50:00,50.33,50.52,50.31,50.52,40000.0,39.6596,39.8093,39.6438,39.8093,40000.0
2006-08-25 10:55:00,50.52,50.6,50.48,50.53,50500.0,39.8093,39.8723,39.7778,39.8172,50500.0
2006-08-25 11:00:00,50.5,50.55,50.46,50.54,31300.0,39.7935,39.8329,39.762,39.825,31300.0
2006-08-25 11:05:00,50.53,50.53,50.4,50.41,38900.0,39.8172,39.8172,39.7147,39.7226,38900.0
2006-08-25 11:10:00,50.4,50.45,50.35,50.45,33400.0,39.7147,39.7541,39.6753,39.7541,33400.0
2006-08-25 11:15:00,50.45,50.48,50.41,50.46,21200.0,39.7541,39.7778,39.7226,39.762,21200.0
2006-08-25 11:20:00,50.48,50.58,50.46,50.56,43900.0,39.7778,39.8566,39.762,39.8408,43900.0
2006-08-25 11:25:00,50.57,50.66,50.57,50.65,31300.0,39.8487,39.9196,39.8487,39.9117,31300.0
2006-08-25 11:30:00,50.65,50.65,50.49,50.51,28000.0,39.9117,39.9117,39.7856,39.8014,28000.0
2006-08-25 11:35:00,50.52,50.53,50.47,50.47,25000.0,39.8093,39.8172,39.7699,39.7699,25000.0
2006-08-25 11:40:00,50.48,50.55,50.48,50.55,17500.0,39.7778,39.8329,39.7778,39.8329,17500.0
2006-08-25 11:45:00,50.55,50.59,50.52,50.53,20900.0,39.8329,39.8644,39.8093,39.8172,20900.0
2006-08-25 11:50:00,50.51,50.56,50.47,50.56,28000.0,39.8014,39.8408,39.7699,39.8408,28000.0
2006-08-25 11:55:00,50.56,50.6,50.56,50.59,20500.0,39.8408,39.8723,39.8408,39.8644,20500.0
2006-08-25 12:00:00,50.6,50.67,50.58,50.66,22600.0,39.8723,39.9275,39.8566,39.9196,22600.0
2006-08-25 12:05:00,50.66,50.75,50.64,50.64,40300.0,39.9196,39.9905,39.9038,39.9038,40300.0
2006-08-25 12:10:00,50.64,50.67,50.56,50.65,39900.0,39.9038,39.9275,39.8408,39.9117,39900.0
2006-08-25 12:15:00,50.64,50.64,50.56,50.6,9100.0,39.9038,39.9038,39.8408,39.8723,9100.0
2006-08-25 12:20:00,50.6,50.7,50.59,50.7,12500.0,39.8723,39.9511,39.8644,39.9511,12500.0
2006-08-25 12:25:00,50.7,50.73,50.67,50.7,13200.0,39.9511,39.9748,39.9275,39.9511,13200.0
2006-08-25 12:30:00,50.7,50.76,50.69,50.73,23600.0,39.9511,39.9984,39.9432,39.9748,23600.0
2006-08-25 12:35:00,50.74,50.74,50.66,50.66,11700.0,39.9826,39.9826,39.9196,39.9196,11700.0
2006-08-25 12:40:00,50.66,50.78,50.66,50.77,18500.0,39.9196,40.0142,39.9196,40.0063,18500.0
2006-08-25 12:45:00,50.77,50.78,50.66,50.67,13900.0,40.0063,40.0142,39.9196,39.9275,13900.0
2006-08-25 12:50:00,50.67,50.73,50.66,50.72,17500.0,39.9275,39.9748,39.9196,39.9669,17500.0
2006-08-25 12:55:00,50.73,50.79,50.72,50.78,11700.0,39.9748,40.022,39.9669,40.0142,11700.0
2006-08-25 13:00:00,50.77,50.8,50.76,50.79,16000.0,40.0063,40.0299,39.9984,40.022,16000.0
2006-08-25 13:05:00,50.8,50.84,50.79,50.84,23200.0,40.0299,40.0614,40.022,40.0614,23200.0
2006-08-25 13:10:00,50.83,50.86,50.82,50.82,38700.0,40.0536,40.0772,40.0457,40.0457,38700.0
2006-08-25 13:15:00,50.83,50.84,50.78,50.84,16200.0,40.0536,40.0614,40.0142,40.0614,16200.0
2006-08-25 13:20:00,50.84,50.84,50.82,50.83,19100.0,40.0614,40.0614,40.0457,40.0536,19100.0
2006-08-25 13:25:00,50.83,50.86,50.83,50.85,9300.0,40.0536,40.0772,40.0536,40.0693,9300.0
2006-08-25 13:30:00,50.85,50.87,50.81,50.85,15100.0,40.0693,40.0851,40.0378,40.0693,15100.0
2006-08-25 13:35:00,50.85,50.87,50.81,50.81,14800.0,40.0693,40.0851,40.0378,40.0378,14800.0
2006-08-25 13:40:00,50.81,50.84,50.76,50.77,13700.0,40.0378,40.0614,39.9984,40.0063,13700.0
2006-08-25 13:45:00,50.78,50.84,50.77,50.84,14600.0,40.0142,40.0614,40.0063,40.0614,14600.0
2006-08-25 13:50:00,50.84,50.85,50.79,50.81,19400.0,40.0614,40.0693,40.022,40.0378,19400.0
2006-08-25 13:55:00,50.81,50.82,50.8,50.82,8600.0,40.0378,40.0457,40.0299,40.0457,8600.0
2006-08-25 14:00:00,50.82,50.84,50.81,50.83,16500.0,40.0457,40.0614,40.0378,40.0536,16500.0
2006-08-25 14:05:00,50.84,50.85,50.76,50.76,17100.0,40.0614,40.0693,39.9984,39.9984,17100.0
2006-08-25 14:10:00,50.76,50.78,50.74,50.75,14200.0,39.9984,40.0142,39.9826,39.9905,14200.0
2006-08-25 14:15:00,50.76,50.83,50.75,50.83,24700.0,39.9984,40.0536,39.9905,40.0536,24700.0
2006-08-25 14:20:00,50.83,50.84,50.79,50.79,13800.0,40.0536,40.0614,40.022,40.022,13800.0
2006-08-25 14:25:00,50.81,50.84,50.81,50.83,8800.0,40.0378,40.0614,40.0378,40.0536,8800.0
2006-08-25 14:30:00,50.83,50.87,50.83,50.87,14200.0,40.0536,40.0851,40.0536,40.0851,14200.0
2006-08-25 14:35:00,50.86,50.9,50.86,50.9,22800.0,40.0772,40.1087,40.0772,40.1087,22800.0
2006-08-25 14:40:00,50.9,50.9,50.85,50.85,50700.0,40.1087,40.1087,40.0693,40.0693,50700.0
2006-08-25 14:45:00,50.85,50.89,50.83,50.89,18200.0,40.0693,40.1008,40.0536,40.1008,18200.0
2006-08-25 14:50:00,50.88,50.89,50.85,50.89,22900.0,40.093,40.1008,40.0693,40.1008,22900.0
2006-08-25 14:55:00,50.88,50.92,50.88,50.92,22600.0,40.093,40.1245,40.093,40.1245,22600.0
2006-08-25 15:00:00,50.92,51.0,50.91,50.99,63600.0,40.1245,40.1875,40.1166,40.1796,63600.0
2006-08-25 15:05:00,50.99,50.99,50.96,50.99,17300.0,40.1796,40.1796,40.156,40.1796,17300.0
2006-08-25 15:10:00,50.99,51.01,50.96,50.97,36300.0,40.1796,40.1954,40.156,40.1639,36300.0
2006-08-25 15:15:00,50.96,51.0,50.89,50.99,30600.0,40.156,40.1875,40.1008,40.1796,30600.0
2006-08-25 15:20:00,51.0,51.04,50.98,51.04,30200.0,40.1875,40.219,40.1718,40.219,30200.0
2006-08-25 15:25:00,51.04,51.07,51.02,51.03,35900.0,40.219,40.2427,40.2033,40.2112,35900.0
2006-08-25 15:30:00,51.05,51.07,50.95,50.98,51100.0,40.2269,40.2427,40.1481,40.1718,51100.0
2006-08-25 15:35:00,50.97,50.98,50.93,50.96,40200.0,40.1639,40.1718,40.1324,40.156,40200.0
2006-08-25 15:40:00,50.96,50.97,50.94,50.96,36300.0,40.156,40.1639,40.1402,40.156,36300.0
2006-08-25 15:45:00,50.95,51.04,50.95,50.98,69500.0,40.1481,40.219,40.1481,40.1718,69500.0
2006-08-25 15:50:00,50.98,50.98,50.86,50.87,76200.0,40.1718,40.1718,40.0772,40.0851,76200.0
2006-08-25 15:55:00,50.87,50.9,50.84,50.9,60800.0,40.0851,40.1087,40.0614,40.1087,60800.0
2006-08-28 09:30:00,50.54,50.8,50.52,50.8,88100.0,39.825,40.0299,39.8093,40.0299,88100.0
2006-08-28 09:35:00,50.8,50.83,50.69,50.7,29700.0,40.0299,40.0536,39.9432,39.9511,29700.0
2006-08-28 09:40:00,50.68,50.69,50.47,50.55,52200.0,39.9354,39.9432,39.7699,39.8329,52200.0
2006-08-28 09:45:00,50.56,50.6,50.51,50.6,25200.0,39.8408,39.8723,39.8014,39.8723,25200.0
2006-08-28 09:50:00,50.59,50.65,50.59,50.65,24300.0,39.8644,39.9117,39.8644,39.9117,24300.0
2006-08-28 09:55:00,50.64,50.95,50.64,50.9,72800.0,39.9038,40.1481,39.9038,40.1087,72800.0
2006-08-28 10:00:00,50.9,50.99,50.7,50.7,42500.0,40.1087,40.1796,39.9511,39.9511,42500.0
2006-08-28 10:05:00,50.71,50.84,50.71,50.81,25600.0,39.959,40.0614,39.959,40.0378,25600.0
2006-08-28 10:10:00,50.81,50.81,50.73,50.76,19200.0,40.0378,40.0378,39.9748,39.9984,19200.0
2006-08-28 10:15:00,50.77,50.83,50.73,50.76,31300.0,40.0063,40.0536,39.9748,39.9984,31300.0
2006-08-28 10:20:00,50.77,51.01,50.75,50.99,40200.0,40.0063,40.1954,39.9905,40.1796,40200.0
2006-08-28 10:25:00,51.03,51.08,51.0,51.08,41400.0,40.2112,40.2506,40.1875,40.2506,41400.0
2006-08-28 10:30:00,51.08,51.21,51.08,51.11,33500.0,40.2506,40.353,40.2506,40.2742,33500.0
2006-08-28 10:35:00,51.1,51.19,51.1,51.16,30300.0,40.2663,40.3372,40.2663,40.3136,30300.0
2006-08-28 10:40:00,51.16,51.18,51.1,51.1,20000.0,40.3136,40.3294,40.2663,40.2663,20000.0
2006-08-28 10:45:00,51.1,51.1,50.95,50.95,40900.0,40.2663,40.2663,40.1481,40.1481,40900.0
2006-08-28 10:50:00,50.96,50.98,50.95,50.96,13500.0,40.156,40.1718,40.1481,40.156,13500.0
2006-08-28 10:55:00,50.96,50.97,50.92,50.94,23800.0,40.156,40.1639,40.1245,40.1402,23800.0
2006-08-28 11:00:00,50.96,51.11,50.96,51.09,19000.0,40.156,40.2742,40.156,40.2584,19000.0
2006-08-28 11:05:00,51.09,51.1,50.94,50.94,16200.0,40.2584,40.2663,40.1402,40.1402,16200.0
2006-08-28 11:10:00,50.96,51.01,50.94,51.01,17900.0,40.156,40.1954,40.1402,40.1954,17900.0
2006-08-28 11:15:00,51.01,51.07,50.98,51.07,34900.0,40.1954,40.2427,40.1718,40.2427,34900.0
2006-08-28 11:20:00,51.07,51.15,51.06,51.09,31300.0,40.2427,40.3057,40.2348,40.2584,31300.0
2006-08-28 11:25:00,51.09,51.13,51.08,51.13,25800.0,40.2584,40.29,40.2506,40.29,25800.0
2006-08-28 11:30:00,51.15,51.18,51.02,51.03,28600.0,40.3057,40.3294,40.2033,40.2112,28600.0
2006-08-28 11:35:00,51.03,51.1,51.03,51.05,14100.0,40.2112,40.2663,40.2112,40.2269,14100.0
2006-08-28 11:40:00,51.04,51.11,51.03,51.11,18300.0,40.219,40.2742,40.2112,40.2742,18300.0
2006-08-28 11:45:00,51.08,51.11,51.02,51.06,37000.0,40.2506,40.2742,40.2033,40.2348,37000.0
2006-08-28 11:50:00,51.09,51.22,51.04,51.21,44300.0,40.2584,40.3609,40.219,40.353,44300.0
2006-08-28 11:55:00,51.22,51.35,51.21,51.31,40200.0,40.3609,40.4633,40.353,40.4318,40200.0
2006-08-28 12:00:00,51.28,51.3,51.25,51.26,18600.0,40.4082,40.4239,40.3845,40.3924,18600.0
2006-08-28 12:05:00,51.25,51.3,51.25,51.28,26600.0,40.3845,40.4239,40.3845,40.4082,26600.0
2006-08-28 12:10:00,51.28,51.28,51.22,51.26,31200.0,40.4082,40.4082,40.3609,40.3924,31200.0
2006-08-28 12:15:00,51.26,51.35,51.24,51.34,33600.0,40.3924,40.4633,40.3766,40.4554,33600.0
2006-08-28 12:20:00,51.34,51.39,51.3,51.36,47200.0,40.4554,40.4948,40.4239,40.4712,47200.0
2006-08-28 12:25:00,51.37,51.4,51.32,51.38,65500.0,40.4791,40.5027,40.4397,40.487,65500.0
2006-08-28 12:30:00,51.4,51.41,51.37,51.4,63100.0,40.5027,40.5106,40.4791,40.5027,63100.0
2006-08-28 12:35:00,51.4,51.6,51.4,51.58,115800.0,40.5027,40.6603,40.5027,40.6446,115800.0
2006-08-28 12:40:00,51.6,51.72,51.54,51.55,83400.0,40.6603,40.7549,40.613,40.6209,83400.0
2006-08-28 12:45:00,51.55,51.58,51.52,51.56,37200.0,40.6209,40.6446,40.5973,40.6288,37200.0
2006-08-28 12:50:00,51.56,51.62,51.53,51.57,44200.0,40.6288,40.6761,40.6052,40.6367,44200.0
2006-08-28 12:55:00,51.56,51.58,51.55,51.57,25900.0,40.6288,40.6446,40.6209,40.6367,25900.0
2006-08-28 13:00:00,51.56,51.58,51.56,51.58,40100.0,40.6288,40.6446,40.6288,40.6446,40100.0
2006-08-28 13:05:00,51.57,51.6,51.45,51.58,85900.0,40.6367,40.6603,40.5421,40.6446,85900.0
2006-08-28 13:10:00,51.58,51.59,51.53,51.56,28800.0,40.6446,40.6524,40.6052,40.6288,28800.0
2006-08-28 13:15:00,51.57,51.59,51.56,51.57,20100.0,40.6367,40.6524,40.6288,40.6367,20100.0
2006-08-28 13:20:00,51.57,51.62,51.56,51.62,73900.0,40.6367,40.6761,40.6288,40.6761,73900.0
2006-08-28 13:25:00,51.63,51.65,51.56,51.6,55200.0,40.684,40.6997,40.6288,40.6603,55200.0
2006-08-28 13:30:00,51.6,51.64,51.56,51.57,30800.0,40.6603,40.6918,40.6288,40.6367,30800.0
2006-08-28 13:35:00,51.57,51.6,51.55,51.59,60400.0,40.6367,40.6603,40.6209,40.6524,60400.0
2006-08-28 13:40:00,51.59,51.73,51.59,51.73,83100.0,40.6524,40.7628,40.6524,40.7628,83100.0
2006-08-28 13:45:00,51.73,51.73,51.57,51.57,69000.0,40.7628,40.7628,40.6367,40.6367,69000.0
2006-08-28 13:50:00,51.58,51.58,51.54,51.55,24900.0,40.6446,40.6446,40.613,40.6209,24900.0
2006-08-28 13:55:00,51.56,51.62,51.51,51.61,59600.0,40.6288,40.6761,40.5894,40.6682,59600.0
2006-08-28 14:00:00,51.61,51.63,51.53,51.53,61500.0,40.6682,40.684,40.6052,40.6052,61500.0
2006-08-28 14:05:00,51.54,51.54,51.45,51.46,32400.0,40.613,40.613,40.5421,40.55,32400.0
2006-08-28 14:10:00,51.48,51.49,51.42,51.47,51200.0,40.5658,40.5736,40.5185,40.5579,51200.0
2006-08-28 14:15:00,51.49,51.51,51.47,51.5,43800.0,40.5736,40.5894,40.5579,40.5815,43800.0
2006-08-28 14:20:00,51.5,51.54,51.4,51.46,66600.0,40.5815,40.613,40.5027,40.55,66600.0
2006-08-28 14:25:00,51.46,51.54,51.45,51.52,43300.0,40.55,40.613,40.5421,40.5973,43300.0
2006-08-28 14:30:00,51.52,51.55,51.47,51.49,48100.0,40.5973,40.6209,40.5579,40.5736,48100.0
2006-08-28 14:35:00,51.48,51.52,51.43,51.43,38300.0,40.5658,40.5973,40.5264,40.5264,38300.0
2006-08-28 14:40:00,51.43,51.54,51.41,51.53,36900.0,40.5264,40.613,40.5106,40.6052,36900.0
2006-08-28 14:45:00,51.53,51.6,51.53,51.57,36300.0,40.6052,40.6603,40.6052,40.6367,36300.0
2006-08-28 14:50:00,51.58,51.65,51.57,51.64,46700.0,40.6446,40.6997,40.6367,40.6918,46700.0
2006-08-28 14:55:00,51.64,51.65,51.58,51.62,74900.0,40.6918,40.6997,40.6446,40.6761,74900.0
2006-08-28 15:00:00,51.63,51.73,51.63,51.7,51900.0,40.684,40.7628,40.684,40.7391,51900.0
2006-08-28 15:05:00,51.7,51.74,51.69,51.74,65800.0,40.7391,40.7706,40.7312,40.7706,65800.0
2006-08-28 15:10:00,51.73,51.75,51.71,51.72,79200.0,40.7628,40.7785,40.747,40.7549,79200.0
2006-08-28 15:15:00,51.72,51.73,51.6,51.61,43200.0,40.7549,40.7628,40.6603,40.6682,43200.0
2006-08-28 15:20:00,51.6,51.61,51.57,51.58,39900.0,40.6603,40.6682,40.6367,40.6446,39900.0
2006-08-28 15:25:00,51.57,51.6,51.53,51.53,69700.0,40.6367,40.6603,40.6052,40.6052,69700.0
2006-08-28 15:30:00,51.53,51.55,51.49,51.5,126900.0,40.6052,40.6209,40.5736,40.5815,126900.0
2006-08-28 15:35:00,51.51,51.51,51.46,51.46,53500.0,40.5894,40.5894,40.55,40.55,53500.0
2006-08-28 15:40:00,51.46,51.47,51.31,51.34,135400.0,40.55,40.5579,40.4318,40.4554,135400.0
2006-08-28 15:45:00,51.35,51.36,51.24,51.25,108400.0,40.4633,40.4712,40.3766,40.3845,108400.0
2006-08-28 15:50:00,51.25,51.34,51.22,51.34,128400.0,40.3845,40.4554,40.3609,40.4554,128400.0
2006-08-28 15:55:00,51.33,51.4,51.32,51.39,104100.0,40.4476,40.5027,40.4397,40.4948,104100.0
2006-08-29 09:30:00,50.75,51.01,50.6,51.01,185000.0,39.9905,40.1954,39.8723,40.1954,185000.0
2006-08-29 09:35:00,51.0,51.14,51.0,51.05,92500.0,40.1875,40.2978,40.1875,40.2269,92500.0
2006-08-29 09:40:00,51.07,51.23,51.02,51.04,58200.0,40.2427,40.3688,40.2033,40.219,58200.0
2006-08-29 09:45:00,51.02,51.03,50.91,50.98,42800.0,40.2033,40.2112,40.1166,40.1718,42800.0
2006-08-29 09:50:00,50.98,50.98,50.88,50.9,70000.0,40.1718,40.1718,40.093,40.1087,70000.0
2006-08-29 09:55:00,50.91,51.0,50.88,50.95,89000.0,40.1166,40.1875,40.093,40.1481,89000.0
2006-08-29 10:00:00,50.95,50.97,50.88,50.94,65000.0,40.1481,40.1639,40.093,40.1402,65000.0
2006-08-29 10:05:00,50.93,51.1,50.93,51.04,106900.0,40.1324,40.2663,40.1324,40.219,106900.0
2006-08-29 10:10:00,51.05,51.14,50.99,51.0,114500.0,40.2269,40.2978,40.1796,40.1875,114500.0
2006-08-29 10:15:00,50.99,51.07,50.99,51.0,47000.0,40.1796,40.2427,40.1796,40.1875,47000.0
2006-08-29 10:20:00,51.02,51.15,50.99,51.12,56300.0,40.2033,40.3057,40.1796,40.2821,56300.0
2006-08-29 10:25:00,51.14,51.21,51.11,51.14,55600.0,40.2978,40.353,40.2742,40.2978,55600.0
2006-08-29 10:30:00,51.1,51.32,51.08,51.32,116900.0,40.2663,40.4397,40.2506,40.4397,116900.0
2006-08-29 10:35:00,51.32,51.4,51.26,51.39,75900.0,40.4397,40.5027,40.3924,40.4948,75900.0
2006-08-29 10:40:00,51.39,51.45,51.36,51.36,73500.0,40.4948,40.5421,40.4712,40.4712,73500.0
2006-08-29 10:45:00,51.37,51.41,51.24,51.39,89900.0,40.4791,40.5106,40.3766,40.4948,89900.0
2006-08-29 10:50:00,51.38,51.54,51.36,51.48,108900.0,40.487,40.613,40.4712,40.5658,108900.0
2006-08-29 10:55:00,51.46,51.54,51.41,51.52,60000.0,40.55,40.613,40.5106,40.5973,60000.0
2006-08-29 11:00:00,51.52,51.59,51.4,51.44,71500.0,40.5973,40.6524,40.5027,40.5342,71500.0
2006-08-29 11:05:00,51.45,51.51,51.3,51.3,54700.0,40.5421,40.5894,40.4239,40.4239,54700.0
2006-08-29 11:10:00,51.29,51.36,51.26,51.36,35800.0,40.416,40.4712,40.3924,40.4712,35800.0
2006-08-29 11:15:00,51.35,51.45,51.35,51.42,46400.0,40.4633,40.5421,40.4633,40.5185,46400.0
2006-08-29 11:20:00,51.42,51.48,51.38,51.39,44100.0,40.5185,40.5658,40.487,40.4948,44100.0
2006-08-29 11:25:00,51.38,51.4,51.35,51.4,25400.0,40.487,40.5027,40.4633,40.5027,25400.0
2006-08-29 11:30:00,51.39,51.42,51.39,51.4,27200.0,40.4948,40.5185,40.4948,40.5027,27200.0
2006-08-29 11:35:00,51.41,51.41,51.3,51.34,35200.0,40.5106,40.5106,40.4239,40.4554,35200.0
2006-08-29 11:40:00,51.34,51.34,51.23,51.24,33300.0,40.4554,40.4554,40.3688,40.3766,33300.0
2006-08-29 11:45:00,51.22,51.23,51.11,51.17,34900.0,40.3609,40.3688,40.2742,40.3215,34900.0
2006-08-29 11:50:00,51.17,51.23,51.17,51.21,28500.0,40.3215,40.3688,40.3215,40.353,28500.0
2006-08-29 11:55:00,51.22,51.27,51.2,51.24,32100.0,40.3609,40.4003,40.3451,40.3766,32100.0
2006-08-29 12:00:00,51.25,51.25,51.12,51.13,58300.0,40.3845,40.3845,40.2821,40.29,58300.0
2006-08-29 12:05:00,51.14,51.23,51.1,51.22,21000.0,40.2978,40.3688,40.2663,40.3609,21000.0
2006-08-29 12:10:00,51.23,51.25,51.15,51.21,31800.0,40.3688,40.3845,40.3057,40.353,31800.0
2006-08-29 12:15:00,51.21,51.24,51.17,51.22,21200.0,40.353,40.3766,40.3215,40.3609,21200.0
2006-08-29 12:20:00,51.22,51.23,51.14,51.14,20200.0,40.3609,40.3688,40.2978,40.2978,20200.0
2006-08-29 12:25:00,51.14,51.16,51.03,51.05,28800.0,40.2978,40.3136,40.2112,40.2269,28800.0
2006-08-29 12:30:00,51.05,51.06,51.0,51.01,24300.0,40.2269,40.2348,40.1875,40.1954,24300.0
2006-08-29 12:35:00,51.01,51.04,51.0,51.02,15100.0,40.1954,40.219,40.1875,40.2033,15100.0
2006-08-29 12:40:00,51.02,51.04,51.01,51.02,25100.0,40.2033,40.219,40.1954,40.2033,25100.0
2006-08-29 12:45:00,51.01,51.06,51.0,51.03,48500.0,40.1954,40.2348,40.1875,40.2112,48500.0
2006-08-29 12:50:00,51.01,51.02,50.98,51.0,29700.0,40.1954,40.2033,40.1718,40.1875,29700.0
2006-08-29 12:55:00,51.0,51.0,50.92,50.92,32200.0,40.1875,40.1875,40.1245,40.1245,32200.0
2006-08-29 13:00:00,50.92,50.94,50.9,50.91,19900.0,40.1245,40.1402,40.1087,40.1166,19900.0
2006-08-29 13:05:00,50.91,50.92,50.9,50.91,18000.0,40.1166,40.1245,40.1087,40.1166,18000.0
2006-08-29 13:10:00,50.9,51.01,50.9,51.01,31100.0,40.1087,40.1954,40.1087,40.1954,31100.0
2006-08-29 13:15:00,51.0,51.03,50.94,50.97,22400.0,40.1875,40.2112,40.1402,40.1639,22400.0
2006-08-29 13:20:00,50.96,51.0,50.96,50.99,14900.0,40.156,40.1875,40.156,40.1796,14900.0
2006-08-29 13:25:00,50.99,51.01,50.97,50.97,26600.0,40.1796,40.1954,40.1639,40.1639,26600.0
2006-08-29 13:30:00,50.98,50.99,50.95,50.96,32600.0,40.1718,40.1796,40.1481,40.156,32600.0
2006-08-29 13:35:00,50.96,51.03,50.95,51.03,19700.0,40.156,40.2112,40.1481,40.2112,19700.0
2006-08-29 13:40:00,51.02,51.07,51.02,51.04,21100.0,40.2033,40.2427,40.2033,40.219,21100.0
2006-08-29 13:45:00,51.05,51.12,51.04,51.1,28300.0,40.2269,40.2821,40.219,40.2663,28300.0
2006-08-29 13:50:00,51.1,51.15,51.1,51.14,15800.0,40.2663,40.3057,40.2663,40.2978,15800.0
2006-08-29 13:55:00,51.13,51.15,51.07,51.1,26500.0,40.29,40.3057,40.2427,40.2663,26500.0
2006-08-29 14:00:00,51.1,51.1,51.0,51.08,51200.0,40.2663,40.2663,40.1875,40.2506,51200.0
2006-08-29 14:05:00,51.07,51.17,51.06,51.17,40400.0,40.2427,40.3215,40.2348,40.3215,40400.0
2006-08-29 14:10:00,51.16,51.23,51.14,51.22,32000.0,40.3136,40.3688,40.2978,40.3609,32000.0
2006-08-29 14:15:00,51.22,51.28,51.15,51.16,37700.0,40.3609,40.4082,40.3057,40.3136,37700.0
2006-08-29 14:20:00,51.16,51.17,51.09,51.13,38700.0,40.3136,40.3215,40.2584,40.29,38700.0
2006-08-29 14:25:00,51.13,51.16,51.06,51.14,32600.0,40.29,40.3136,40.2348,40.2978,32600.0
2006-08-29 14:30:00,51.15,51.18,51.11,51.12,22000.0,40.3057,40.3294,40.2742,40.2821,22000.0
2006-08-29 14:35:00,51.13,51.23,51.1,51.23,21900.0,40.29,40.3688,40.2663,40.3688,21900.0
2006-08-29 14:40:00,51.23,51.25,51.13,51.13,25600.0,40.3688,40.3845,40.29,40.29,25600.0
2006-08-29 14:45:00,51.14,51.19,51.1,51.18,28900.0,40.2978,40.3372,40.2663,40.3294,28900.0
2006-08-29 14:50:00,51.18,51.22,51.17,51.18,58300.0,40.3294,40.3609,40.3215,40.3294,58300.0
2006-08-29 14:55:00,51.18,51.24,51.17,51.22,43800.0,40.3294,40.3766,40.3215,40.3609,43800.0
2006-08-29 15:00:00,51.21,51.27,51.19,51.21,38900.0,40.353,40.4003,40.3372,40.353,38900.0
2006-08-29 15:05:00,51.22,51.23,51.11,51.14,31600.0,40.3609,40.3688,40.2742,40.2978,31600.0
2006-08-29 15:10:00,51.14,51.19,51.1,51.1,21300.0,40.2978,40.3372,40.2663,40.2663,21300.0
2006-08-29 15:15:00,51.08,51.09,51.03,51.07,38900.0,40.2506,40.2584,40.2112,40.2427,38900.0
2006-08-29 15:20:00,51.08,51.24,51.08,51.2,51800.0,40.2506,40.3766,40.2506,40.3451,51800.0
2006-08-29 15:25:00,51.2,51.22,51.14,51.14,23400.0,40.3451,40.3609,40.2978,40.2978,23400.0
2006-08-29 15:30:00,51.15,51.23,51.15,51.21,37000.0,40.3057,40.3688,40.3057,40.353,37000.0
2006-08-29 15:35:00,51.22,51.24,51.16,51.16,51900.0,40.3609,40.3766,40.3136,40.3136,51900.0
2006-08-29 15:40:00,51.17,51.17,50.96,50.99,97400.0,40.3215,40.3215,40.156,40.1796,97400.0
2006-08-29 15:45:00,51.0,51.02,50.94,50.96,86300.0,40.1875,40.2033,40.1402,40.156,86300.0
2006-08-29 15:50:00,50.96,51.04,50.96,51.01,96900.0,40.156,40.219,40.156,40.1954,96900.0
2006-08-29 15:55:00,51.01,51.05,50.99,51.05,83400.0,40.1954,40.2269,40.1796,40.2269,83400.0
2006-08-30 09:30:00,51.28,51.29,50.98,51.19,56900.0,40.4082,40.416,40.1718,40.3372,56900.0
2006-08-30 09:35:00,51.18,51.52,51.18,51.5,42300.0,40.3294,40.5973,40.3294,40.5815,42300.0
2006-08-30 09:40:00,51.53,51.79,51.53,51.78,57000.0,40.6052,40.81,40.6052,40.8022,57000.0
2006-08-30 09:45:00,51.79,51.94,51.66,51.78,82400.0,40.81,40.9282,40.7076,40.8022,82400.0
2006-08-30 09:50:00,51.78,51.78,51.54,51.63,32300.0,40.8022,40.8022,40.613,40.684,32300.0
2006-08-30 09:55:00,51.65,51.7,51.41,51.57,101600.0,40.6997,40.7391,40.5106,40.6367,101600.0
2006-08-30 10:00:00,51.57,51.7,51.57,51.69,68300.0,40.6367,40.7391,40.6367,40.7312,68300.0
2006-08-30 10:05:00,51.7,51.77,51.56,51.6,74100.0,40.7391,40.7943,40.6288,40.6603,74100.0
2006-08-30 10:10:00,51.6,51.6,51.55,51.56,91600.0,40.6603,40.6603,40.6209,40.6288,91600.0
2006-08-30 10:15:00,51.56,51.59,51.43,51.54,34400.0,40.6288,40.6524,40.5264,40.613,34400.0
2006-08-30 10:20:00,51.55,51.66,51.51,51.6,44500.0,40.6209,40.7076,40.5894,40.6603,44500.0
2006-08-30 10:25:00,51.59,51.67,51.53,51.62,38500.0,40.6524,40.7155,40.6052,40.6761,38500.0
2006-08-30 10:30:00,51.59,51.61,51.52,51.52,36700.0,40.6524,40.6682,40.5973,40.5973,36700.0
2006-08-30 10:35:00,51.52,51.7,51.52,51.69,50100.0,40.5973,40.7391,40.5973,40.7312,50100.0
2006-08-30 10:40:00,51.67,51.82,51.65,51.68,78200.0,40.7155,40.8337,40.6997,40.7234,78200.0
2006-08-30 10:45:00,51.65,51.79,51.65,51.7,145800.0,40.6997,40.81,40.6997,40.7391,145800.0
2006-08-30 10:50:00,51.75,51.76,51.62,51.64,47100.0,40.7785,40.7864,40.6761,40.6918,47100.0
2006-08-30 10:55:00,51.64,51.65,51.61,51.64,79700.0,40.6918,40.6997,40.6682,40.6918,79700.0
2006-08-30 11:00:00,51.64,51.66,51.6,51.66,67300.0,40.6918,40.7076,40.6603,40.7076,67300.0
2006-08-30 11:05:00,51.66,51.74,51.65,51.73,27100.0,40.7076,40.7706,40.6997,40.7628,27100.0
2006-08-30 11:10:00,51.73,51.8,51.69,51.72,22000.0,40.7628,40.8179,40.7312,40.7549,22000.0
2006-08-30 11:15:00,51.73,51.79,51.67,51.76,38500.0,40.7628,40.81,40.7155,40.7864,38500.0
2006-08-30 11:20:00,51.74,51.84,51.7,51.81,41700.0,40.7706,40.8494,40.7391,40.8258,41700.0
2006-08-30 11:25:00,51.85,51.9,51.81,51.86,74200.0,40.8573,40.8967,40.8258,40.8652,74200.0
2006-08-30 11:30:00,51.86,51.89,51.85,51.86,77400.0,40.8652,40.8888,40.8573,40.8652,77400.0
2006-08-30 11:35:00,51.86,51.89,51.85,51.87,62500.0,40.8652,40.8888,40.8573,40.8731,62500.0
2006-08-30 11:40:00,51.87,51.87,51.84,51.85,42000.0,40.8731,40.8731,40.8494,40.8573,42000.0
2006-08-30 11:45:00,51.86,51.88,51.85,51.87,43200.0,40.8652,40.881,40.8573,40.8731,43200.0
2006-08-30 11:50:00,51.86,51.89,51.86,51.88,70900.0,40.8652,40.8888,40.8652,40.881,70900.0
2006-08-30 11:55:00,51.88,51.89,51.86,51.88,56200.0,40.881,40.8888,40.8652,40.881,56200.0
2006-08-30 12:00:00,51.88,51.9,51.87,51.89,38200.0,40.881,40.8967,40.8731,40.8888,38200.0
2006-08-30 12:05:00,51.88,51.89,51.87,51.88,29000.0,40.881,40.8888,40.8731,40.881,29000.0
2006-08-30 12:10:00,51.86,51.9,51.85,51.87,76400.0,40.8652,40.8967,40.8573,40.8731,76400.0
2006-08-30 12:15:00,51.85,51.88,51.82,51.85,102700.0,40.8573,40.881,40.8337,40.8573,102700.0
2006-08-30 12:20:00,51.85,51.86,51.84,51.84,49500.0,40.8573,40.8652,40.8494,40.8494,49500.0
2006-08-30 12:25:00,51.84,51.94,51.84,51.92,53500.0,40.8494,40.9282,40.8494,40.9125,53500.0
2006-08-30 12:30:00,51.92,51.98,51.92,51.95,101500.0,40.9125,40.9598,40.9125,40.9361,101500.0
2006-08-30 12:35:00,51.95,51.98,51.93,51.97,49500.0,40.9361,40.9598,40.9204,40.9519,49500.0
2006-08-30 12:40:00,51.97,51.99,51.95,51.97,84000.0,40.9519,40.9676,40.9361,40.9519,84000.0
2006-08-30 12:45:00,51.97,51.99,51.96,51.96,50200.0,40.9519,40.9676,40.944,40.944,50200.0
2006-08-30 12:50:00,51.97,52.0,51.97,52.0,146900.0,40.9519,40.9755,40.9519,40.9755,146900.0
2006-08-30 12:55:00,52.0,52.08,51.99,52.0,96300.0,40.9755,41.0386,40.9676,40.9755,96300.0
2006-08-30 13:00:00,52.01,52.06,51.98,52.03,53700.0,40.9834,41.0228,40.9598,40.9992,53700.0
2006-08-30 13:05:00,52.03,52.05,52.02,52.02,42800.0,40.9992,41.0149,40.9913,40.9913,42800.0
2006-08-30 13:10:00,52.03,52.03,52.0,52.0,52000.0,40.9992,40.9992,40.9755,40.9755,52000.0
2006-08-30 13:15:00,52.0,52.03,52.0,52.01,27600.0,40.9755,40.9992,40.9755,40.9834,27600.0
2006-08-30 13:20:00,52.01,52.02,51.96,51.96,133900.0,40.9834,40.9913,40.944,40.944,133900.0
2006-08-30 13:25:00,51.97,52.0,51.87,51.88,47800.0,40.9519,40.9755,40.8731,40.881,47800.0
2006-08-30 13:30:00,51.88,51.91,51.85,51.9,36700.0,40.881,40.9046,40.8573,40.8967,36700.0
2006-08-30 13:35:00,51.9,51.92,51.87,51.9,28800.0,40.8967,40.9125,40.8731,40.8967,28800.0
2006-08-30 13:40:00,51.9,51.9,51.76,51.85,36900.0,40.8967,40.8967,40.7864,40.8573,36900.0
2006-08-30 13:45:00,51.87,51.87,51.8,51.8,29600.0,40.8731,40.8731,40.8179,40.8179,29600.0
2006-08-30 13:50:00,51.81,51.82,51.65,51.66,31800.0,40.8258,40.8337,40.6997,40.7076,31800.0
2006-08-30 13:55:00,51.67,51.79,51.66,51.79,38000.0,40.7155,40.81,40.7076,40.81,38000.0
2006-08-30 14:00:00,51.79,51.84,51.7,51.77,31500.0,40.81,40.8494,40.7391,40.7943,31500.0
2006-08-30 14:05:00,51.77,51.77,51.7,51.7,23000.0,40.7943,40.7943,40.7391,40.7391,23000.0
2006-08-30 14:10:00,51.7,51.72,51.61,51.64,21200.0,40.7391,40.7549,40.6682,40.6918,21200.0
2006-08-30 14:15:00,51.65,51.77,51.64,51.77,21000.0,40.6997,40.7943,40.6918,40.7943,21000.0
2006-08-30 14:20:00,51.78,51.81,51.76,51.81,15100.0,40.8022,40.8258,40.7864,40.8258,15100.0
2006-08-30 14:25:00,51.8,51.85,51.75,51.84,24500.0,40.8179,40.8573,40.7785,40.8494,24500.0
2006-08-30 14:30:00,51.83,51.85,51.76,51.8,33400.0,40.8416,40.8573,40.7864,40.8179,33400.0
2006-08-30 14:35:00,51.8,51.88,51.78,51.79,56000.0,40.8179,40.881,40.8022,40.81,56000.0
2006-08-30 14:40:00,51.8,51.86,51.78,51.86,45000.0,40.8179,40.8652,40.8022,40.8652,45000.0
2006-08-30 14:45:00,51.86,51.89,51.83,51.89,17100.0,40.8652,40.8888,40.8416,40.8888,17100.0
2006-08-30 14:50:00,51.86,51.87,51.82,51.85,29200.0,40.8652,40.8731,40.8337,40.8573,29200.0
2006-08-30 14:55:00,51.84,51.86,51.8,51.86,24400.0,40.8494,40.8652,40.8179,40.8652,24400.0
2006-08-30 15:00:00,51.85,51.87,51.84,51.85,37300.0,40.8573,40.8731,40.8494,40.8573,37300.0
2006-08-30 15:05:00,51.85,51.88,51.6,51.85,33900.0,40.8573,40.881,40.6603,40.8573,33900.0
2006-08-30 15:10:00,51.86,51.9,51.85,51.85,21300.0,40.8652,40.8967,40.8573,40.8573,21300.0
2006-08-30 15:15:00,51.85,51.93,51.85,51.91,52500.0,40.8573,40.9204,40.8573,40.9046,52500.0
2006-08-30 15:20:00,51.92,51.92,51.82,51.86,48400.0,40.9125,40.9125,40.8337,40.8652,48400.0
2006-08-30 15:25:00,51.85,51.91,51.84,51.91,94400.0,40.8573,40.9046,40.8494,40.9046,94400.0
2006-08-30 15:30:00,51.9,51.92,51.89,51.89,59600.0,40.8967,40.9125,40.8888,40.8888,59600.0
2006-08-30 15:35:00,51.9,51.92,51.84,51.84,56700.0,40.8967,40.9125,40.8494,40.8494,56700.0
2006-08-30 15:40:00,51.86,51.86,51.73,51.74,52900.0,40.8652,40.8652,40.7628,40.7706,52900.0
2006-08-30 15:45:00,51.73,51.79,51.71,51.79,67900.0,40.7628,40.81,40.747,40.81,67900.0
2006-08-30 15:50:00,51.8,51.85,51.75,51.76,122200.0,40.8179,40.8573,40.7785,40.7864,122200.0
2006-08-30 15:55:00,51.76,51.84,51.75,51.79,171900.0,40.7864,40.8494,40.7785,40.81,171900.0
2006-08-31 09:30:00,51.75,51.75,51.25,51.37,118000.0,40.7785,40.7785,40.3845,40.4791,118000.0
2006-08-31 09:35:00,51.37,51.65,51.3,51.54,52400.0,40.4791,40.6997,40.4239,40.613,52400.0
2006-08-31 09:40:00,51.55,51.61,51.51,51.53,39600.0,40.6209,40.6682,40.5894,40.6052,39600.0
2006-08-31 09:45:00,51.54,51.54,51.36,51.4,54200.0,40.613,40.613,40.4712,40.5027,54200.0
2006-08-31 09:50:00,51.4,51.47,51.38,51.39,47800.0,40.5027,40.5579,40.487,40.4948,47800.0
2006-08-31 09:55:00,51.39,51.39,51.3,51.31,65000.0,40.4948,40.4948,40.4239,40.4318,65000.0
2006-08-31 10:00:00,51.31,51.42,51.27,51.4,40400.0,40.4318,40.5185,40.4003,40.5027,40400.0
2006-08-31 10:05:00,51.4,51.4,51.33,51.37,57700.0,40.5027,40.5027,40.4476,40.4791,57700.0
2006-08-31 10:10:00,51.38,51.44,51.32,51.44,39100.0,40.487,40.5342,40.4397,40.5342,39100.0
2006-08-31 10:15:00,51.42,51.54,51.4,51.48,33400.0,40.5185,40.613,40.5027,40.5658,33400.0
2006-08-31 10:20:00,51.5,51.57,51.42,51.47,54000.0,40.5815,40.6367,40.5185,40.5579,54000.0
2006-08-31 10:25:00,51.5,51.61,51.48,51.58,71500.0,40.5815,40.6682,40.5658,40.6446,71500.0
2006-08-31 10:30:00,51.56,51.67,51.56,51.6,80700.0,40.6288,40.7155,40.6288,40.6603,80700.0
2006-08-31 10:35:00,51.61,51.7,51.54,51.7,41200.0,40.6682,40.7391,40.613,40.7391,41200.0
2006-08-31 10:40:00,51.7,51.74,51.58,51.59,53600.0,40.7391,40.7706,40.6446,40.6524,53600.0
2006-08-31 10:45:00,51.58,51.63,51.5,51.56,32500.0,40.6446,40.684,40.5815,40.6288,32500.0
2006-08-31 10:50:00,51.56,51.66,51.52,51.66,51500.0,40.6288,40.7076,40.5973,40.7076,51500.0
2006-08-31 10:55:00,51.66,51.69,51.58,51.6,45600.0,40.7076,40.7312,40.6446,40.6603,45600.0
2006-08-31 11:00:00,51.62,51.62,51.57,51.6,29000.0,40.6761,40.6761,40.6367,40.6603,29000.0
2006-08-31 11:05:00,51.6,51.6,51.49,51.49,25200.0,40.6603,40.6603,40.5736,40.5736,25200.0
2006-08-31 11:10:00,51.5,51.54,51.48,51.54,38800.0,40.5815,40.613,40.5658,40.613,38800.0
2006-08-31 11:15:00,51.54,51.54,51.44,51.49,39200.0,40.613,40.613,40.5342,40.5736,39200.0
2006-08-31 11:20:00,51.48,51.49,51.44,51.45,24500.0,40.5658,40.5736,40.5342,40.5421,24500.0
2006-08-31 11:25:00,51.45,51.45,51.33,51.36,54500.0,40.5421,40.5421,40.4476,40.4712,54500.0
2006-08-31 11:30:00,51.34,51.45,51.33,51.44,37400.0,40.4554,40.5421,40.4476,40.5342,37400.0
2006-08-31 11:35:00,51.44,51.45,51.37,51.38,58100.0,40.5342,40.5421,40.4791,40.487,58100.0
2006-08-31 11:40:00,51.39,51.43,51.38,51.38,24200.0,40.4948,40.5264,40.487,40.487,24200.0
2006-08-31 11:45:00,51.38,51.39,51.32,51.35,29800.0,40.487,40.4948,40.4397,40.4633,29800.0
2006-08-31 11:50:00,51.35,51.38,51.34,51.34,19800.0,40.4633,40.487,40.4554,40.4554,19800.0
2006-08-31 11:55:00,51.34,51.38,51.33,51.35,23200.0,40.4554,40.487,40.4476,40.4633,23200.0
2006-08-31 12:00:00,51.34,51.39,51.33,51.37,29800.0,40.4554,40.4948,40.4476,40.4791,29800.0
2006-08-31 12:05:00,51.37,51.43,51.37,51.43,42300.0,40.4791,40.5264,40.4791,40.5264,42300.0
2006-08-31 12:10:00,51.43,51.43,51.36,51.37,14100.0,40.5264,40.5264,40.4712,40.4791,14100.0
2006-08-31 12:15:00,51.37,51.39,51.28,51.29,25400.0,40.4791,40.4948,40.4082,40.416,25400.0
2006-08-31 12:20:00,51.27,51.37,51.27,51.35,38300.0,40.4003,40.4791,40.4003,40.4633,38300.0
2006-08-31 12:25:00,51.35,51.45,51.35,51.43,35000.0,40.4633,40.5421,40.4633,40.5264,35000.0
2006-08-31 12:30:00,51.43,51.5,51.38,51.48,49600.0,40.5264,40.5815,40.487,40.5658,49600.0
2006-08-31 12:35:00,51.49,51.5,51.46,51.48,17200.0,40.5736,40.5815,40.55,40.5658,17200.0
2006-08-31 12:40:00,51.49,51.55,51.43,51.43,22700.0,40.5736,40.6209,40.5264,40.5264,22700.0
2006-08-31 12:45:00,51.44,51.58,51.43,51.53,48900.0,40.5342,40.6446,40.5264,40.6052,48900.0
2006-08-31 12:50:00,51.52,51.59,51.5,51.55,28400.0,40.5973,40.6524,40.5815,40.6209,28400.0
2006-08-31 12:55:00,51.56,51.57,51.47,51.5,26700.0,40.6288,40.6367,40.5579,40.5815,26700.0
2006-08-31 13:00:00,51.5,51.5,51.42,51.42,12100.0,40.5815,40.5815,40.5185,40.5185,12100.0
2006-08-31 13:05:00,51.45,51.45,51.41,51.43,16000.0,40.5421,40.5421,40.5106,40.5264,16000.0
2006-08-31 13:10:00,51.43,51.47,51.4,51.41,99100.0,40.5264,40.5579,40.5027,40.5106,99100.0
2006-08-31 13:15:00,51.42,51.55,51.42,51.52,41300.0,40.5185,40.6209,40.5185,40.5973,41300.0
2006-08-31 13:20:00,51.51,51.53,51.44,51.45,12500.0,40.5894,40.6052,40.5342,40.5421,12500.0
2006-08-31 13:25:00,51.45,51.53,51.45,51.5,33900.0,40.5421,40.6052,40.5421,40.5815,33900.0
2006-08-31 13:30:00,51.5,51.56,51.47,51.5,71700.0,40.5815,40.6288,40.5579,40.5815,71700.0
2006-08-31 13:35:00,51.5,51.56,51.47,51.47,45000.0,40.5815,40.6288,40.5579,40.5579,45000.0
2006-08-31 13:40:00,51.47,51.55,51.46,51.5,34200.0,40.5579,40.6209,40.55,40.5815,34200.0
2006-08-31 13:45:00,51.5,51.52,51.47,51.48,26700.0,40.5815,40.5973,40.5579,40.5658,26700.0
2006-08-31 13:50:00,51.49,51.5,51.46,51.5,21600.0,40.5736,40.5815,40.55,40.5815,21600.0
2006-08-31 13:55:00,51.5,51.52,51.48,51.5,29500.0,40.5815,40.5973,40.5658,40.5815,29500.0
2006-08-31 14:00:00,51.5,51.52,51.47,51.51,13300.0,40.5815,40.5973,40.5579,40.5894,13300.0
2006-08-31 14:05:00,51.49,51.63,51.49,51.54,45600.0,40.5736,40.684,40.5736,40.613,45600.0
2006-08-31 14:10:00,51.55,51.6,51.52,51.57,94000.0,40.6209,40.6603,40.5973,40.6367,94000.0
2006-08-31 14:15:00,51.56,51.63,51.54,51.61,49100.0,40.6288,40.684,40.613,40.6682,49100.0
2006-08-31 14:20:00,51.6,51.64,51.59,51.63,33700.0,40.6603,40.6918,40.6524,40.684,33700.0
2006-08-31 14:25:00,51.63,51.73,51.63,51.71,68300.0,40.684,40.7628,40.684,40.747,68300.0
2006-08-31 14:30:00,51.69,51.72,51.68,51.68,54600.0,40.7312,40.7549,40.7234,40.7234,54600.0
2006-08-31 14:35:00,51.68,51.71,51.66,51.7,15600.0,40.7234,40.747,40.7076,40.7391,15600.0
2006-08-31 14:40:00,51.69,51.8,51.69,51.74,98200.0,40.7312,40.8179,40.7312,40.7706,98200.0
2006-08-31 14:45:00,51.75,51.81,51.74,51.8,109200.0,40.7785,40.8258,40.7706,40.8179,109200.0
2006-08-31 14:50:00,51.79,51.81,51.77,51.81,39500.0,40.81,40.8258,40.7943,40.8258,39500.0
2006-08-31 14:55:00,51.81,51.84,51.77,51.77,80900.0,40.8258,40.8494,40.7943,40.7943,80900.0
2006-08-31 15:00:00,51.77,51.8,51.76,51.79,54900.0,40.7943,40.8179,40.7864,40.81,54900.0
2006-08-31 15:05:00,51.79,51.87,51.78,51.83,79800.0,40.81,40.8731,40.8022,40.8416,79800.0
2006-08-31 15:10:00,51.83,51.88,51.83,51.87,23900.0,40.8416,40.881,40.8416,40.8731,23900.0
2006-08-31 15:15:00,51.87,51.96,51.87,51.93,88700.0,40.8731,40.944,40.8731,40.9204,88700.0
2006-08-31 15:20:00,51.93,52.03,51.92,52.02,197100.0,40.9204,40.9992,40.9125,40.9913,197100.0
2006-08-31 15:25:00,52.02,52.02,51.96,52.0,46200.0,40.9913,40.9913,40.944,40.9755,46200.0
2006-08-31 15:30:00,52.0,52.01,51.92,52.01,93800.0,40.9755,40.9834,40.9125,40.9834,93800.0
2006-08-31 15:35:00,52.01,52.03,51.98,52.0,87500.0,40.9834,40.9992,40.9598,40.9755,87500.0
2006-08-31 15:40:00,52.0,52.01,51.96,52.01,73000.0,40.9755,40.9834,40.944,40.9834,73000.0
2006-08-31 15:45:00,52.01,52.01,51.99,52.0,58700.0,40.9834,40.9834,40.9676,40.9755,58700.0
2006-08-31 15:50:00,52.0,52.01,51.94,52.0,92700.0,40.9755,40.9834,40.9282,40.9755,92700.0
2006-08-31 15:55:00,52.0,52.01,51.96,51.96,136100.0,40.9755,40.9834,40.944,40.944,136100.0
2006-09-01 09:30:00,51.95,51.95,51.58,51.82,177500.0,40.9361,40.9361,40.6446,40.8337,177500.0
2006-09-01 09:35:00,51.79,51.86,51.63,51.74,64500.0,40.81,40.8652,40.684,40.7706,64500.0
2006-09-01 09:40:00,51.73,51.89,51.7,51.79,153400.0,40.7628,40.8888,40.7391,40.81,153400.0
2006-09-01 09:45:00,51.8,51.99,51.75,51.97,107400.0,40.8179,40.9676,40.7785,40.9519,107400.0
2006-09-01 09:50:00,51.97,51.98,51.87,51.94,99100.0,40.9519,40.9598,40.8731,40.9282,99100.0
2006-09-01 09:55:00,51.95,51.95,51.86,51.86,58200.0,40.9361,40.9361,40.8652,40.8652,58200.0
2006-09-01 10:00:00,51.89,51.89,51.84,51.87,77400.0,40.8888,40.8888,40.8494,40.8731,77400.0
2006-09-01 10:05:00,51.86,51.87,51.79,51.81,58400.0,40.8652,40.8731,40.81,40.8258,58400.0
2006-09-01 10:10:00,51.82,51.89,51.74,51.88,31000.0,40.8337,40.8888,40.7706,40.881,31000.0
2006-09-01 10:15:00,51.86,51.96,51.84,51.96,106300.0,40.8652,40.944,40.8494,40.944,106300.0
2006-09-01 10:20:00,51.95,51.96,51.91,51.94,25900.0,40.9361,40.944,40.9046,40.9282,25900.0
2006-09-01 10:25:00,51.94,51.97,51.92,51.94,27100.0,40.9282,40.9519,40.9125,40.9282,27100.0
2006-09-01 10:30:00,51.95,51.95,51.9,51.93,49400.0,40.9361,40.9361,40.8967,40.9204,49400.0
2006-09-01 10:35:00,51.93,51.94,51.87,51.87,46600.0,40.9204,40.9282,40.8731,40.8731,46600.0
2006-09-01 10:40:00,51.87,51.93,51.85,51.91,52200.0,40.8731,40.9204,40.8573,40.9046,52200.0
2006-09-01 10:45:00,51.91,51.94,51.9,51.94,25100.0,40.9046,40.9282,40.8967,40.9282,25100.0
2006-09-01 10:50:00,51.93,51.95,51.91,51.95,29700.0,40.9204,40.9361,40.9046,40.9361,29700.0
2006-09-01 10:55:00,51.95,51.95,51.89,51.94,37500.0,40.9361,40.9361,40.8888,40.9282,37500.0
2006-09-01 11:00:00,51.95,51.98,51.91,51.91,53900.0,40.9361,40.9598,40.9046,40.9046,53900.0
2006-09-01 11:05:00,51.91,52.0,51.91,52.0,40100.0,40.9046,40.9755,40.9046,40.9755,40100.0
2006-09-01 11:10:00,52.0,52.02,51.91,51.91,69400.0,40.9755,40.9913,40.9046,40.9046,69400.0
2006-09-01 11:15:00,51.9,51.92,51.8,51.8,31500.0,40.8967,40.9125,40.8179,40.8179,31500.0
2006-09-01 11:20:00,51.8,51.89,51.8,51.89,18900.0,40.8179,40.8888,40.8179,40.8888,18900.0
2006-09-01 11:25:00,51.89,51.93,51.85,51.86,25000.0,40.8888,40.9204,40.8573,40.8652,25000.0
2006-09-01 11:30:00,51.86,51.88,51.79,51.79,34800.0,40.8652,40.881,40.81,40.81,34800.0
2006-09-01 11:35:00,51.79,51.8,51.77,51.79,33900.0,40.81,40.8179,40.7943,40.81,33900.0
2006-09-01 11:40:00,51.79,51.83,51.78,51.83,14000.0,40.81,40.8416,40.8022,40.8416,14000.0
2006-09-01 11:45:00,51.83,51.88,51.83,51.85,19100.0,40.8416,40.881,40.8416,40.8573,19100.0
2006-09-01 11:50:00,51.84,51.86,51.8,51.82,22900.0,40.8494,40.8652,40.8179,40.8337,22900.0
2006-09-01 11:55:00,51.82,51.84,51.77,51.77,63500.0,40.8337,40.8494,40.7943,40.7943,63500.0
2006-09-01 12:00:00,51.77,51.78,51.71,51.73,48200.0,40.7943,40.8022,40.747,40.7628,48200.0
2006-09-01 12:05:00,51.74,51.75,51.63,51.63,48400.0,40.7706,40.7785,40.684,40.684,48400.0
2006-09-01 12:10:00,51.63,51.63,51.53,51.59,97000.0,40.684,40.684,40.6052,40.6524,97000.0
2006-09-01 12:15:00,51.59,51.6,51.57,51.59,27300.0,40.6524,40.6603,40.6367,40.6524,27300.0
2006-09-01 12:20:00,51.58,51.58,51.55,51.55,17600.0,40.6446,40.6446,40.6209,40.6209,17600.0
2006-09-01 12:25:00,51.56,51.56,51.33,51.37,87800.0,40.6288,40.6288,40.4476,40.4791,87800.0
2006-09-01 12:30:00,51.37,51.42,51.35,51.39,51100.0,40.4791,40.5185,40.4633,40.4948,51100.0
2006-09-01 12:35:00,51.4,51.43,51.37,51.43,66300.0,40.5027,40.5264,40.4791,40.5264,66300.0
2006-09-01 12:40:00,51.43,51.47,51.42,51.46,19600.0,40.5264,40.5579,40.5185,40.55,19600.0
2006-09-01 12:45:00,51.46,51.54,51.46,51.5,29800.0,40.55,40.613,40.55,40.5815,29800.0
2006-09-01 12:50:00,51.5,51.53,51.49,51.52,23000.0,40.5815,40.6052,40.5736,40.5973,23000.0
2006-09-01 12:55:00,51.52,51.55,51.48,51.54,38400.0,40.5973,40.6209,40.5658,40.613,38400.0
2006-09-01 13:00:00,51.54,51.58,51.54,51.57,18300.0,40.613,40.6446,40.613,40.6367,18300.0
2006-09-01 13:05:00,51.57,51.59,51.54,51.55,15000.0,40.6367,40.6524,40.613,40.6209,15000.0
2006-09-01 13:10:00,51.56,51.56,51.51,51.53,15900.0,40.6288,40.6288,40.5894,40.6052,15900.0
2006-09-01 13:15:00,51.53,51.54,51.52,51.52,11300.0,40.6052,40.613,40.5973,40.5973,11300.0
2006-09-01 13:20:00,51.51,51.56,51.5,51.55,15100.0,40.5894,40.6288,40.5815,40.6209,15100.0
2006-09-01 13:25:00,51.54,51.55,51.52,51.53,13300.0,40.613,40.6209,40.5973,40.6052,13300.0
2006-09-01 13:30:00,51.52,51.53,51.51,51.52,25100.0,40.5973,40.6052,40.5894,40.5973,25100.0
2006-09-01 13:35:00,51.52,51.65,51.51,51.64,34200.0,40.5973,40.6997,40.5894,40.6918,34200.0
2006-09-01 13:40:00,51.64,51.67,51.63,51.64,28500.0,40.6918,40.7155,40.684,40.6918,28500.0
2006-09-01 13:45:00,51.63,51.7,51.63,51.69,18500.0,40.684,40.7391,40.684,40.7312,18500.0
2006-09-01 13:50:00,51.7,51.79,51.69,51.79,44700.0,40.7391,40.81,40.7312,40.81,44700.0
2006-09-01 13:55:00,51.79,51.83,51.78,51.83,32500.0,40.81,40.8416,40.8022,40.8416,32500.0
2006-09-01 14:00:00,51.82,51.84,51.74,51.77,44900.0,40.8337,40.8494,40.7706,40.7943,44900.0
2006-09-01 14:05:00,51.76,51.83,51.74,51.82,14800.0,40.7864,40.8416,40.7706,40.8337,14800.0
2006-09-01 14:10:00,51.82,51.88,51.82,51.88,25600.0,40.8337,40.881,40.8337,40.881,25600.0
2006-09-01 14:15:00,51.89,51.9,51.78,51.81,33600.0,40.8888,40.8967,40.8022,40.8258,33600.0
2006-09-01 14:20:00,51.81,51.84,51.79,51.82,24000.0,40.8258,40.8494,40.81,40.8337,24000.0
2006-09-01 14:25:00,51.83,51.86,51.82,51.82,20600.0,40.8416,40.8652,40.8337,40.8337,20600.0
2006-09-01 14:30:00,51.84,51.84,51.75,51.75,14600.0,40.8494,40.8494,40.7785,40.7785,14600.0
2006-09-01 14:35:00,51.75,51.8,51.73,51.8,38700.0,40.7785,40.8179,40.7628,40.8179,38700.0
2006-09-01 14:40:00,51.79,51.8,51.77,51.79,54700.0,40.81,40.8179,40.7943,40.81,54700.0
2006-09-01 14:45:00,51.79,51.84,51.78,51.82,55000.0,40.81,40.8494,40.8022,40.8337,55000.0
2006-09-01 14:50:00,51.83,51.84,51.8,51.8,87800.0,40.8416,40.8494,40.8179,40.8179,87800.0
2006-09-01 14:55:00,51.82,51.83,51.8,51.83,58200.0,40.8337,40.8416,40.8179,40.8416,58200.0
2006-09-01 15:00:00,51.82,51.85,51.8,51.8,126200.0,40.8337,40.8573,40.8179,40.8179,126200.0
2006-09-01 15:05:00,51.8,51.84,51.79,51.82,133800.0,40.8179,40.8494,40.81,40.8337,133800.0
2006-09-01 15:10:00,51.82,51.84,51.75,51.83,78900.0,40.8337,40.8494,40.7785,40.8416,78900.0
2006-09-01 15:15:00,51.83,51.84,51.76,51.78,27700.0,40.8416,40.8494,40.7864,40.8022,27700.0
2006-09-01 15:20:00,51.79,51.82,51.77,51.79,19200.0,40.81,40.8337,40.7943,40.81,19200.0
2006-09-01 15:25:00,51.79,51.8,51.75,51.77,24000.0,40.81,40.8179,40.7785,40.7943,24000.0
2006-09-01 15:30:00,51.75,51.78,51.71,51.76,32100.0,40.7785,40.8022,40.747,40.7864,32100.0
2006-09-01 15:35:00,51.75,51.79,51.75,51.77,27400.0,40.7785,40.81,40.7785,40.7943,27400.0
2006-09-01 15:40:00,51.77,51.78,51.74,51.75,78200.0,40.7943,40.8022,40.7706,40.7785,78200.0
2006-09-01 15:45:00,51.75,51.83,51.75,51.78,81800.0,40.7785,40.8416,40.7785,40.8022,81800.0
2006-09-01 15:50:00,51.79,51.82,51.78,51.78,33100.0,40.81,40.8337,40.8022,40.8022,33100.0
2006-09-01 15:55:00,51.79,51.82,51.78,51.8,453100.0,40.81,40.8337,40.8022,40.8179,453100.0
2006-09-05 09:30:00,51.9,51.98,51.64,51.68,113900.0,40.8967,40.9598,40.6918,40.7234,113900.0
2006-09-05 09:35:00,51.68,51.71,51.52,51.67,49400.0,40.7234,40.747,40.5973,40.7155,49400.0
2006-09-05 09:40:00,51.68,51.85,51.68,51.75,45400.0,40.7234,40.8573,40.7234,40.7785,45400.0
2006-09-05 09:45:00,51.79,51.81,51.5,51.55,43100.0,40.81,40.8258,40.5815,40.6209,43100.0
2006-09-05 09:50:00,51.53,51.66,51.46,51.47,45300.0,40.6052,40.7076,40.55,40.5579,45300.0
2006-09-05 09:55:00,51.47,51.54,51.46,51.48,31200.0,40.5579,40.613,40.55,40.5658,31200.0
2006-09-05 10:00:00,51.47,51.53,51.38,51.4,46600.0,40.5579,40.6052,40.487,40.5027,46600.0
2006-09-05 10:05:00,51.43,51.44,51.34,51.38,44700.0,40.5264,40.5342,40.4554,40.487,44700.0
2006-09-05 10:10:00,51.38,51.46,51.3,51.31,63900.0,40.487,40.55,40.4239,40.4318,63900.0
2006-09-05 10:15:00,51.32,51.45,51.3,51.45,38100.0,40.4397,40.5421,40.4239,40.5421,38100.0
2006-09-05 10:20:00,51.45,51.45,51.37,51.38,81400.0,40.5421,40.5421,40.4791,40.487,81400.0
2006-09-05 10:25:00,51.37,51.37,51.19,51.23,56600.0,40.4791,40.4791,40.3372,40.3688,56600.0
2006-09-05 10:30:00,51.23,51.32,51.21,51.27,57600.0,40.3688,40.4397,40.353,40.4003,57600.0
2006-09-05 10:35:00,51.29,51.29,51.08,51.1,44200.0,40.416,40.416,40.2506,40.2663,44200.0
2006-09-05 10:40:00,51.1,51.12,50.8,50.8,99100.0,40.2663,40.2821,40.0299,40.0299,99100.0
2006-09-05 10:45:00,50.81,50.98,50.81,50.95,103600.0,40.0378,40.1718,40.0378,40.1481,103600.0
2006-09-05 10:50:00,50.95,51.08,50.95,50.99,85000.0,40.1481,40.2506,40.1481,40.1796,85000.0
2006-09-05 10:55:00,50.98,51.06,50.96,51.01,43000.0,40.1718,40.2348,40.156,40.1954,43000.0
2006-09-05 11:00:00,51.04,51.05,50.98,51.04,44700.0,40.219,40.2269,40.1718,40.219,44700.0
2006-09-05 11:05:00,51.03,51.03,50.91,50.94,37800.0,40.2112,40.2112,40.1166,40.1402,37800.0
2006-09-05 11:10:00,50.95,51.0,50.91,50.98,63600.0,40.1481,40.1875,40.1166,40.1718,63600.0
2006-09-05 11:15:00,50.98,51.08,50.95,51.07,52700.0,40.1718,40.2506,40.1481,40.2427,52700.0
2006-09-05 11:20:00,51.07,51.08,50.97,51.0,68800.0,40.2427,40.2506,40.1639,40.1875,68800.0
2006-09-05 11:25:00,51.0,51.0,50.96,51.0,22200.0,40.1875,40.1875,40.156,40.1875,22200.0
2006-09-05 11:30:00,51.0,51.09,51.0,51.01,60100.0,40.1875,40.2584,40.1875,40.1954,60100.0
2006-09-05 11:35:00,51.03,51.04,50.96,50.98,42000.0,40.2112,40.219,40.156,40.1718,42000.0
2006-09-05 11:40:00,51.0,51.03,50.96,51.02,39100.0,40.1875,40.2112,40.156,40.2033,39100.0
2006-09-05 11:45:00,51.01,51.03,50.96,50.98,30300.0,40.1954,40.2112,40.156,40.1718,30300.0
2006-09-05 11:50:00,50.98,51.0,50.95,51.0,48000.0,40.1718,40.1875,40.1481,40.1875,48000.0
2006-09-05 11:55:00,51.0,51.02,50.94,50.96,60800.0,40.1875,40.2033,40.1402,40.156,60800.0
2006-09-05 12:00:00,50.98,51.05,50.97,51.02,34200.0,40.1718,40.2269,40.1639,40.2033,34200.0
2006-09-05 12:05:00,51.0,51.01,50.89,51.01,38800.0,40.1875,40.1954,40.1008,40.1954,38800.0
2006-09-05 12:10:00,51.0,51.01,50.94,51.0,41200.0,40.1875,40.1954,40.1402,40.1875,41200.0
2006-09-05 12:15:00,51.0,51.03,50.92,50.93,34200.0,40.1875,40.2112,40.1245,40.1324,34200.0
2006-09-05 12:20:00,50.92,50.97,50.9,50.91,39300.0,40.1245,40.1639,40.1087,40.1166,39300.0
2006-09-05 12:25:00,50.9,50.95,50.87,50.9,54500.0,40.1087,40.1481,40.0851,40.1087,54500.0
2006-09-05 12:30:00,50.9,50.99,50.89,50.94,62800.0,40.1087,40.1796,40.1008,40.1402,62800.0
2006-09-05 12:35:00,50.93,50.94,50.85,50.86,43500.0,40.1324,40.1402,40.0693,40.0772,43500.0
2006-09-05 12:40:00,50.85,50.93,50.82,50.92,21200.0,40.0693,40.1324,40.0457,40.1245,21200.0
2006-09-05 12:45:00,50.92,50.98,50.89,50.98,29300.0,40.1245,40.1718,40.1008,40.1718,29300.0
2006-09-05 12:50:00,50.98,50.98,50.94,50.97,35100.0,40.1718,40.1718,40.1402,40.1639,35100.0
2006-09-05 12:55:00,50.98,50.98,50.93,50.97,12200.0,40.1718,40.1718,40.1324,40.1639,12200.0
2006-09-05 13:00:00,50.93,50.96,50.87,50.94,38400.0,40.1324,40.156,40.0851,40.1402,38400.0
2006-09-05 13:05:00,50.95,50.95,50.85,50.88,46600.0,40.1481,40.1481,40.0693,40.093,46600.0
2006-09-05 13:10:00,50.86,50.89,50.83,50.88,25200.0,40.0772,40.1008,40.0536,40.093,25200.0
2006-09-05 13:15:00,50.89,50.9,50.83,50.88,38000.0,40.1008,40.1087,40.0536,40.093,38000.0
2006-09-05 13:20:00,50.88,50.88,50.81,50.84,36900.0,40.093,40.093,40.0378,40.0614,36900.0
2006-09-05 13:25:00,50.82,50.85,50.82,50.85,16800.0,40.0457,40.0693,40.0457,40.0693,16800.0
2006-09-05 13:30:00,50.84,50.86,50.8,50.84,41300.0,40.0614,40.0772,40.0299,40.0614,41300.0
2006-09-05 13:35:00,50.85,50.86,50.81,50.82,34200.0,40.0693,40.0772,40.0378,40.0457,34200.0
2006-09-05 13:40:00,50.82,50.85,50.8,50.81,26900.0,40.0457,40.0693,40.0299,40.0378,26900.0
2006-09-05 13:45:00,50.81,50.87,50.8,50.81,21500.0,40.0378,40.0851,40.0299,40.0378,21500.0
2006-09-05 13:50:00,50.84,50.86,50.81,50.86,31100.0,40.0614,40.0772,40.0378,40.0772,31100.0
2006-09-05 13:55:00,50.85,50.86,50.8,50.86,22400.0,40.0693,40.0772,40.0299,40.0772,22400.0
2006-09-05 14:00:00,50.86,50.86,50.8,50.82,30000.0,40.0772,40.0772,40.0299,40.0457,30000.0
2006-09-05 14:05:00,50.82,50.86,50.8,50.85,20300.0,40.0457,40.0772,40.0299,40.0693,20300.0
2006-09-05 14:10:00,50.86,50.87,50.82,50.83,26500.0,40.0772,40.0851,40.0457,40.0536,26500.0
2006-09-05 14:15:00,50.83,50.89,50.83,50.88,38700.0,40.0536,40.1008,40.0536,40.093,38700.0
2006-09-05 14:20:00,50.89,50.89,50.82,50.87,26200.0,40.1008,40.1008,40.0457,40.0851,26200.0
2006-09-05 14:25:00,50.87,50.87,50.85,50.85,17000.0,40.0851,40.0851,40.0693,40.0693,17000.0
2006-09-05 14:30:00,50.85,50.86,50.82,50.85,32400.0,40.0693,40.0772,40.0457,40.0693,32400.0
2006-09-05 14:35:00,50.86,50.89,50.79,50.8,41900.0,40.0772,40.1008,40.022,40.0299,41900.0
2006-09-05 14:40:00,50.81,50.85,50.79,50.84,59300.0,40.0378,40.0693,40.022,40.0614,59300.0
2006-09-05 14:45:00,50.82,50.84,50.78,50.81,36800.0,40.0457,40.0614,40.0142,40.0378,36800.0
2006-09-05 14:50:00,50.81,50.83,50.74,50.8,87800.0,40.0378,40.0536,39.9826,40.0299,87800.0
2006-09-05 14:55:00,50.79,50.85,50.76,50.8,72400.0,40.022,40.0693,39.9984,40.0299,72400.0
2006-09-05 15:00:00,50.81,50.84,50.67,50.69,115100.0,40.0378,40.0614,39.9275,39.9432,115100.0
2006-09-05 15:05:00,50.7,50.78,50.68,50.73,68300.0,39.9511,40.0142,39.9354,39.9748,68300.0
2006-09-05 15:10:00,50.74,50.76,50.7,50.71,81400.0,39.9826,39.9984,39.9511,39.959,81400.0
2006-09-05 15:15:00,50.71,50.75,50.67,50.69,66300.0,39.959,39.9905,39.9275,39.9432,66300.0
2006-09-05 15:20:00,50.69,50.73,50.65,50.71,54800.0,39.9432,39.9748,39.9117,39.959,54800.0
2006-09-05 15:25:00,50.71,50.76,50.69,50.7,46700.0,39.959,39.9984,39.9432,39.9511,46700.0
2006-09-05 15:30:00,50.71,50.74,50.7,50.71,40000.0,39.959,39.9826,39.9511,39.959,40000.0
2006-09-05 15:35:00,50.72,50.76,50.7,50.72,97300.0,39.9669,39.9984,39.9511,39.9669,97300.0
2006-09-05 15:40:00,50.73,50.76,50.7,50.74,142500.0,39.9748,39.9984,39.9511,39.9826,142500.0
2006-09-05 15:45:00,50.74,50.8,50.72,50.79,113500.0,39.9826,40.0299,39.9669,40.022,113500.0
2006-09-05 15:50:00,50.79,50.8,50.71,50.72,84700.0,40.022,40.0299,39.959,39.9669,84700.0
2006-09-05 15:55:00,50.72,50.74,50.7,50.73,219600.0,39.9669,39.9826,39.9511,39.9748,219600.0
2006-09-06 09:30:00,50.51,51.1,50.28,50.32,154900.0,39.8014,40.2663,39.6202,39.6517,154900.0
2006-09-06 09:35:00,50.31,50.32,49.71,50.22,181900.0,39.6438,39.6517,39.171,39.5729,181900.0
2006-09-06 09:40:00,50.23,50.33,50.15,50.18,113600.0,39.5808,39.6596,39.5177,39.5414,113600.0
2006-09-06 09:45:00,50.18,50.39,50.18,50.35,131900.0,39.5414,39.7068,39.5414,39.6753,131900.0
2006-09-06 09:50:00,50.35,50.44,50.12,50.43,94700.0,39.6753,39.7462,39.4941,39.7384,94700.0
2006-09-06 09:55:00,50.41,50.43,50.28,50.35,69200.0,39.7226,39.7384,39.6202,39.6753,69200.0
2006-09-06 10:00:00,50.34,50.5,50.32,50.42,67500.0,39.6674,39.7935,39.6517,39.7305,67500.0
2006-09-06 10:05:00,50.43,50.55,50.4,50.53,119700.0,39.7384,39.8329,39.7147,39.8172,119700.0
2006-09-06 10:10:00,50.53,50.55,50.42,50.48,75100.0,39.8172,39.8329,39.7305,39.7778,75100.0
2006-09-06 10:15:00,50.48,50.62,50.48,50.54,90300.0,39.7778,39.8881,39.7778,39.825,90300.0
2006-09-06 10:20:00,50.57,50.6,50.4,50.5,70100.0,39.8487,39.8723,39.7147,39.7935,70100.0
2006-09-06 10:25:00,50.5,50.6,50.46,50.49,61400.0,39.7935,39.8723,39.762,39.7856,61400.0
2006-09-06 10:30:00,50.49,50.5,50.4,50.45,92100.0,39.7856,39.7935,39.7147,39.7541,92100.0
2006-09-06 10:35:00,50.44,50.55,50.41,50.55,72300.0,39.7462,39.8329,39.7226,39.8329,72300.0
2006-09-06 10:40:00,50.53,50.55,50.46,50.49,43100.0,39.8172,39.8329,39.762,39.7856,43100.0
2006-09-06 10:45:00,50.51,50.58,50.49,50.49,44700.0,39.8014,39.8566,39.7856,39.7856,44700.0
2006-09-06 10:50:00,50.49,50.55,50.47,50.52,53400.0,39.7856,39.8329,39.7699,39.8093,53400.0
2006-09-06 10:55:00,50.51,50.52,50.4,50.44,39300.0,39.8014,39.8093,39.7147,39.7462,39300.0
2006-09-06 11:00:00,50.44,50.53,50.39,50.53,42000.0,39.7462,39.8172,39.7068,39.8172,42000.0
2006-09-06 11:05:00,50.52,50.53,50.44,50.47,62700.0,39.8093,39.8172,39.7462,39.7699,62700.0
2006-09-06 11:10:00,50.48,50.5,50.42,50.46,49100.0,39.7778,39.7935,39.7305,39.762,49100.0
2006-09-06 11:15:00,50.47,50.51,50.46,50.49,32100.0,39.7699,39.8014,39.762,39.7856,32100.0
2006-09-06 11:20:00,50.49,50.57,50.49,50.5,49500.0,39.7856,39.8487,39.7856,39.7935,49500.0
2006-09-06 11:25:00,50.5,50.63,50.48,50.57,70400.0,39.7935,39.896,39.7778,39.8487,70400.0
2006-09-06 11:30:00,50.57,50.57,50.53,50.54,36200.0,39.8487,39.8487,39.8172,39.825,36200.0
2006-09-06 11:35:00,50.53,50.55,50.5,50.55,28300.0,39.8172,39.8329,39.7935,39.8329,28300.0
2006-09-06 11:40:00,50.53,50.54,50.45,50.53,35100.0,39.8172,39.825,39.7541,39.8172,35100.0
2006-09-06 11:45:00,50.54,50.54,50.45,50.51,54200.0,39.825,39.825,39.7541,39.8014,54200.0
2006-09-06 11:50:00,50.52,50.53,50.48,50.52,23800.0,39.8093,39.8172,39.7778,39.8093,23800.0
2006-09-06 11:55:00,50.51,50.54,50.49,50.52,47200.0,39.8014,39.825,39.7856,39.8093,47200.0
2006-09-06 12:00:00,50.51,50.52,50.46,50.51,44000.0,39.8014,39.8093,39.762,39.8014,44000.0
2006-09-06 12:05:00,50.5,50.55,50.5,50.53,62100.0,39.7935,39.8329,39.7935,39.8172,62100.0
2006-09-06 12:10:00,50.53,50.55,50.48,50.49,41200.0,39.8172,39.8329,39.7778,39.7856,41200.0
2006-09-06 12:15:00,50.48,50.54,50.46,50.54,28000.0,39.7778,39.825,39.762,39.825,28000.0
2006-09-06 12:20:00,50.53,50.62,50.52,50.61,35200.0,39.8172,39.8881,39.8093,39.8802,35200.0
2006-09-06 12:25:00,50.61,50.61,50.54,50.59,58100.0,39.8802,39.8802,39.825,39.8644,58100.0
2006-09-06 12:30:00,50.59,50.59,50.52,50.56,53400.0,39.8644,39.8644,39.8093,39.8408,53400.0
2006-09-06 12:35:00,50.56,50.57,50.49,50.52,37100.0,39.8408,39.8487,39.7856,39.8093,37100.0
2006-09-06 12:40:00,50.52,50.53,50.5,50.5,32600.0,39.8093,39.8172,39.7935,39.7935,32600.0
2006-09-06 12:45:00,50.51,50.52,50.49,50.51,26900.0,39.8014,39.8093,39.7856,39.8014,26900.0
2006-09-06 12:50:00,50.52,50.55,50.52,50.55,24300.0,39.8093,39.8329,39.8093,39.8329,24300.0
2006-09-06 12:55:00,50.55,50.56,50.53,50.55,26700.0,39.8329,39.8408,39.8172,39.8329,26700.0
2006-09-06 13:00:00,50.55,50.56,50.53,50.55,17300.0,39.8329,39.8408,39.8172,39.8329,17300.0
2006-09-06 13:05:00,50.55,50.6,50.55,50.59,38800.0,39.8329,39.8723,39.8329,39.8644,38800.0
2006-09-06 13:10:00,50.59,50.63,50.58,50.61,24400.0,39.8644,39.896,39.8566,39.8802,24400.0
2006-09-06 13:15:00,50.6,50.63,50.54,50.61,39500.0,39.8723,39.896,39.825,39.8802,39500.0
2006-09-06 13:20:00,50.61,50.62,50.53,50.58,124300.0,39.8802,39.8881,39.8172,39.8566,124300.0
2006-09-06 13:25:00,50.59,50.6,50.49,50.5,28000.0,39.8644,39.8723,39.7856,39.7935,28000.0
2006-09-06 13:30:00,50.5,50.54,50.48,50.49,26700.0,39.7935,39.825,39.7778,39.7856,26700.0
2006-09-06 13:35:00,50.49,50.52,50.48,50.52,25500.0,39.7856,39.8093,39.7778,39.8093,25500.0
2006-09-06 13:40:00,50.52,50.52,50.49,50.5,16100.0,39.8093,39.8093,39.7856,39.7935,16100.0
2006-09-06 13:45:00,50.5,50.51,50.47,50.49,40400.0,39.7935,39.8014,39.7699,39.7856,40400.0
2006-09-06 13:50:00,50.5,50.53,50.48,50.49,35000.0,39.7935,39.8172,39.7778,39.7856,35000.0
2006-09-06 13:55:00,50.5,50.51,50.48,50.5,18400.0,39.7935,39.8014,39.7778,39.7935,18400.0
2006-09-06 14:00:00,50.49,50.5,50.45,50.49,35200.0,39.7856,39.7935,39.7541,39.7856,35200.0
2006-09-06 14:05:00,50.49,50.55,50.49,50.54,34500.0,39.7856,39.8329,39.7856,39.825,34500.0
2006-09-06 14:10:00,50.54,50.54,50.49,50.52,25500.0,39.825,39.825,39.7856,39.8093,25500.0
2006-09-06 14:15:00,50.52,50.55,50.5,50.52,31000.0,39.8093,39.8329,39.7935,39.8093,31000.0
2006-09-06 14:20:00,50.52,50.55,50.49,50.49,33800.0,39.8093,39.8329,39.7856,39.7856,33800.0
2006-09-06 14:25:00,50.49,50.53,50.47,50.49,27300.0,39.7856,39.8172,39.7699,39.7856,27300.0
2006-09-06 14:30:00,50.48,50.54,50.47,50.53,29100.0,39.7778,39.825,39.7699,39.8172,29100.0
2006-09-06 14:35:00,50.53,50.57,50.49,50.49,72300.0,39.8172,39.8487,39.7856,39.7856,72300.0
2006-09-06 14:40:00,50.49,50.5,50.47,50.5,28300.0,39.7856,39.7935,39.7699,39.7935,28300.0
2006-09-06 14:45:00,50.5,50.5,50.49,50.5,26400.0,39.7935,39.7935,39.7856,39.7935,26400.0
2006-09-06 14:50:00,50.49,50.51,50.48,50.48,54400.0,39.7856,39.8014,39.7778,39.7778,54400.0
2006-09-06 14:55:00,50.49,50.49,50.44,50.45,30500.0,39.7856,39.7856,39.7462,39.7541,30500.0
2006-09-06 15:00:00,50.44,50.51,50.44,50.47,40400.0,39.7462,39.8014,39.7462,39.7699,40400.0
2006-09-06 15:05:00,50.47,50.5,50.47,50.49,45000.0,39.7699,39.7935,39.7699,39.7856,45000.0
2006-09-06 15:10:00,50.49,50.51,50.48,50.5,46800.0,39.7856,39.8014,39.7778,39.7935,46800.0
2006-09-06 15:15:00,50.51,50.51,50.46,50.48,23800.0,39.8014,39.8014,39.762,39.7778,23800.0
2006-09-06 15:20:00,50.48,50.52,50.48,50.49,47900.0,39.7778,39.8093,39.7778,39.7856,47900.0
2006-09-06 15:25:00,50.49,50.5,50.46,50.46,18200.0,39.7856,39.7935,39.762,39.762,18200.0
2006-09-06 15:30:00,50.46,50.48,50.42,50.47,40700.0,39.762,39.7778,39.7305,39.7699,40700.0
2006-09-06 15:35:00,50.47,50.47,50.4,50.42,62200.0,39.7699,39.7699,39.7147,39.7305,62200.0
2006-09-06 15:40:00,50.44,50.46,50.39,50.41,60600.0,39.7462,39.762,39.7068,39.7226,60600.0
2006-09-06 15:45:00,50.42,50.43,50.35,50.4,56700.0,39.7305,39.7384,39.6753,39.7147,56700.0
2006-09-06 15:50:00,50.4,50.43,50.39,50.42,65300.0,39.7147,39.7384,39.7068,39.7305,65300.0
2006-09-06 15:55:00,50.43,50.45,50.38,50.42,79400.0,39.7384,39.7541,39.699,39.7305,79400.0
2006-09-07 09:30:00,50.5,50.64,50.35,50.63,63700.0,39.7935,39.9038,39.6753,39.896,63700.0
2006-09-07 09:35:00,50.64,50.82,50.25,50.3,53800.0,39.9038,40.0457,39.5965,39.6359,53800.0
2006-09-07 09:40:00,50.3,50.37,50.08,50.11,69800.0,39.6359,39.6911,39.4626,39.4862,69800.0
2006-09-07 09:45:00,50.11,50.12,49.97,49.98,103800.0,39.4862,39.4941,39.3759,39.3838,103800.0
2006-09-07 09:50:00,49.98,50.08,49.97,50.02,109100.0,39.3838,39.4626,39.3759,39.4153,109100.0
2006-09-07 09:55:00,50.03,50.16,50.01,50.16,48100.0,39.4232,39.5256,39.4074,39.5256,48100.0
2006-09-07 10:00:00,50.15,50.16,50.01,50.04,21200.0,39.5177,39.5256,39.4074,39.4311,21200.0
2006-09-07 10:05:00,50.04,50.1,50.0,50.04,36600.0,39.4311,39.4783,39.3995,39.4311,36600.0
2006-09-07 10:10:00,50.0,50.1,50.0,50.09,39100.0,39.3995,39.4783,39.3995,39.4704,39100.0
2006-09-07 10:15:00,50.09,50.13,50.06,50.12,29900.0,39.4704,39.502,39.4468,39.4941,29900.0
2006-09-07 10:20:00,50.11,50.27,50.1,50.27,47500.0,39.4862,39.6123,39.4783,39.6123,47500.0
2006-09-07 10:25:00,50.26,50.4,50.23,50.3,38900.0,39.6044,39.7147,39.5808,39.6359,38900.0
2006-09-07 10:30:00,50.31,50.42,50.28,50.4,30700.0,39.6438,39.7305,39.6202,39.7147,30700.0
2006-09-07 10:35:00,50.42,50.44,50.37,50.38,30700.0,39.7305,39.7462,39.6911,39.699,30700.0
2006-09-07 10:40:00,50.38,50.39,50.31,50.31,22500.0,39.699,39.7068,39.6438,39.6438,22500.0
2006-09-07 10:45:00,50.31,50.31,50.15,50.15,22500.0,39.6438,39.6438,39.5177,39.5177,22500.0
2006-09-07 10:50:00,50.14,50.32,50.11,50.32,25700.0,39.5098,39.6517,39.4862,39.6517,25700.0
2006-09-07 10:55:00,50.32,50.4,50.29,50.34,14700.0,39.6517,39.7147,39.628,39.6674,14700.0
2006-09-07 11:00:00,50.34,50.43,50.33,50.36,32500.0,39.6674,39.7384,39.6596,39.6832,32500.0
2006-09-07 11:05:00,50.35,50.37,50.31,50.32,18800.0,39.6753,39.6911,39.6438,39.6517,18800.0
2006-09-07 11:10:00,50.33,50.35,50.29,50.29,22000.0,39.6596,39.6753,39.628,39.628,22000.0
2006-09-07 11:15:00,50.29,50.3,50.16,50.21,25600.0,39.628,39.6359,39.5256,39.565,25600.0
2006-09-07 11:20:00,50.21,50.27,50.21,50.27,19200.0,39.565,39.6123,39.565,39.6123,19200.0
2006-09-07 11:25:00,50.28,50.35,50.24,50.26,22100.0,39.6202,39.6753,39.5886,39.6044,22100.0
2006-09-07 11:30:00,50.27,50.33,50.2,50.22,31400.0,39.6123,39.6596,39.5571,39.5729,31400.0
2006-09-07 11:35:00,50.21,50.21,50.1,50.14,32700.0,39.565,39.565,39.4783,39.5098,32700.0
2006-09-07 11:40:00,50.13,50.16,50.07,50.13,24800.0,39.502,39.5256,39.4547,39.502,24800.0
2006-09-07 11:45:00,50.13,50.17,50.12,50.15,15400.0,39.502,39.5335,39.4941,39.5177,15400.0
2006-09-07 11:50:00,50.15,50.21,50.15,50.17,18100.0,39.5177,39.565,39.5177,39.5335,18100.0
2006-09-07 11:55:00,50.15,50.27,50.14,50.25,26700.0,39.5177,39.6123,39.5098,39.5965,26700.0
2006-09-07 12:00:00,50.26,50.26,50.11,50.19,22200.0,39.6044,39.6044,39.4862,39.5492,22200.0
2006-09-07 12:05:00,50.2,50.22,50.12,50.13,14500.0,39.5571,39.5729,39.4941,39.502,14500.0
2006-09-07 12:10:00,50.12,50.15,50.09,50.15,15600.0,39.4941,39.5177,39.4704,39.5177,15600.0
2006-09-07 12:15:00,50.15,50.15,50.05,50.09,14400.0,39.5177,39.5177,39.4389,39.4704,14400.0
2006-09-07 12:20:00,50.1,50.19,50.1,50.14,17600.0,39.4783,39.5492,39.4783,39.5098,17600.0
2006-09-07 12:25:00,50.13,50.16,50.11,50.15,14000.0,39.502,39.5256,39.4862,39.5177,14000.0
2006-09-07 12:30:00,50.14,50.22,50.14,50.18,16000.0,39.5098,39.5729,39.5098,39.5414,16000.0
2006-09-07 12:35:00,50.16,50.17,50.09,50.1,163600.0,39.5256,39.5335,39.4704,39.4783,163600.0
2006-09-07 12:40:00,50.1,50.11,50.07,50.07,19700.0,39.4783,39.4862,39.4547,39.4547,19700.0
2006-09-07 12:45:00,50.08,50.11,50.06,50.08,26800.0,39.4626,39.4862,39.4468,39.4626,26800.0
2006-09-07 12:50:00,50.08,50.11,50.08,50.09,26800.0,39.4626,39.4862,39.4626,39.4704,26800.0
2006-09-07 12:55:00,50.09,50.11,50.07,50.1,16500.0,39.4704,39.4862,39.4547,39.4783,16500.0
2006-09-07 13:00:00,50.1,50.12,50.07,50.12,25400.0,39.4783,39.4941,39.4547,39.4941,25400.0
2006-09-07 13:05:00,50.11,50.12,50.1,50.12,8400.0,39.4862,39.4941,39.4783,39.4941,8400.0
2006-09-07 13:10:00,50.12,50.12,50.1,50.1,22400.0,39.4941,39.4941,39.4783,39.4783,22400.0
2006-09-07 13:15:00,50.11,50.14,50.1,50.14,13500.0,39.4862,39.5098,39.4783,39.5098,13500.0
2006-09-07 13:20:00,50.14,50.15,50.11,50.11,9400.0,39.5098,39.5177,39.4862,39.4862,9400.0
2006-09-07 13:25:00,50.12,50.13,50.1,50.11,6500.0,39.4941,39.502,39.4783,39.4862,6500.0
2006-09-07 13:30:00,50.09,50.1,50.05,50.07,15200.0,39.4704,39.4783,39.4389,39.4547,15200.0
2006-09-07 13:35:00,50.07,50.18,50.05,50.18,20300.0,39.4547,39.5414,39.4389,39.5414,20300.0
2006-09-07 13:40:00,50.18,50.26,50.15,50.25,16000.0,39.5414,39.6044,39.5177,39.5965,16000.0
2006-09-07 13:45:00,50.25,50.34,50.21,50.3,34000.0,39.5965,39.6674,39.565,39.6359,34000.0
2006-09-07 13:50:00,50.29,50.36,50.29,50.34,18100.0,39.628,39.6832,39.628,39.6674,18100.0
2006-09-07 13:55:00,50.32,50.34,50.24,50.24,11800.0,39.6517,39.6674,39.5886,39.5886,11800.0
2006-09-07 14:00:00,50.24,50.25,50.15,50.15,34600.0,39.5886,39.5965,39.5177,39.5177,34600.0
2006-09-07 14:05:00,50.18,50.29,50.15,50.27,15000.0,39.5414,39.628,39.5177,39.6123,15000.0
2006-09-07 14:10:00,50.29,50.29,50.23,50.23,7500.0,39.628,39.628,39.5808,39.5808,7500.0
2006-09-07 14:15:00,50.23,50.25,50.23,50.25,13500.0,39.5808,39.5965,39.5808,39.5965,13500.0
2006-09-07 14:20:00,50.23,50.24,50.22,50.24,9300.0,39.5808,39.5886,39.5729,39.5886,9300.0
2006-09-07 14:25:00,50.23,50.29,50.2,50.28,23300.0,39.5808,39.628,39.5571,39.6202,23300.0
2006-09-07 14:30:00,50.28,50.28,50.2,50.23,12400.0,39.6202,39.6202,39.5571,39.5808,12400.0
2006-09-07 14:35:00,50.22,50.29,50.21,50.24,12800.0,39.5729,39.628,39.565,39.5886,12800.0
2006-09-07 14:40:00,50.23,50.27,50.18,50.27,21900.0,39.5808,39.6123,39.5414,39.6123,21900.0
2006-09-07 14:45:00,50.28,50.3,50.26,50.3,34100.0,39.6202,39.6359,39.6044,39.6359,34100.0
2006-09-07 14:50:00,50.3,50.3,50.25,50.3,16200.0,39.6359,39.6359,39.5965,39.6359,16200.0
2006-09-07 14:55:00,50.3,50.31,50.2,50.21,15800.0,39.6359,39.6438,39.5571,39.565,15800.0
2006-09-07 15:00:00,50.22,50.22,50.18,50.2,26700.0,39.5729,39.5729,39.5414,39.5571,26700.0
2006-09-07 15:05:00,50.2,50.26,50.2,50.2,19300.0,39.5571,39.6044,39.5571,39.5571,19300.0
2006-09-07 15:10:00,50.21,50.23,50.2,50.23,10300.0,39.565,39.5808,39.5571,39.5808,10300.0
2006-09-07 15:15:00,50.23,50.23,50.18,50.19,16700.0,39.5808,39.5808,39.5414,39.5492,16700.0
2006-09-07 15:20:00,50.19,50.19,50.16,50.19,20800.0,39.5492,39.5492,39.5256,39.5492,20800.0
2006-09-07 15:25:00,50.19,50.26,50.19,50.25,15800.0,39.5492,39.6044,39.5492,39.5965,15800.0
2006-09-07 15:30:00,50.26,50.26,50.15,50.16,54300.0,39.6044,39.6044,39.5177,39.5256,54300.0
2006-09-07 15:35:00,50.16,50.22,50.13,50.21,60000.0,39.5256,39.5729,39.502,39.565,60000.0
2006-09-07 15:40:00,50.2,50.21,50.13,50.2,41400.0,39.5571,39.565,39.502,39.5571,41400.0
2006-09-07 15:45:00,50.19,50.21,50.14,50.17,54300.0,39.5492,39.565,39.5098,39.5335,54300.0
2006-09-07 15:50:00,50.17,50.24,50.15,50.24,45600.0,39.5335,39.5886,39.5177,39.5886,45600.0
2006-09-07 15:55:00,50.22,50.24,50.18,50.21,44900.0,39.5729,39.5886,39.5414,39.565,44900.0
2006-09-08 09:30:00,50.6,50.65,50.43,50.65,77100.0,39.8723,39.9117,39.7384,39.9117,77100.0
2006-09-08 09:35:00,50.62,50.78,50.62,50.72,37400.0,39.8881,40.0142,39.8881,39.9669,37400.0
2006-09-08 09:40:00,50.71,50.75,50.66,50.7,80100.0,39.959,39.9905,39.9196,39.9511,80100.0
2006-09-08 09:45:00,50.7,50.72,50.58,50.65,31700.0,39.9511,39.9669,39.8566,39.9117,31700.0
2006-09-08 09:50:00,50.65,50.81,50.6,50.64,91300.0,39.9117,40.0378,39.8723,39.9038,91300.0
2006-09-08 09:55:00,50.66,50.81,50.66,50.67,71200.0,39.9196,40.0378,39.9196,39.9275,71200.0
2006-09-08 10:00:00,50.67,50.81,50.65,50.78,61100.0,39.9275,40.0378,39.9117,40.0142,61100.0
2006-09-08 10:05:00,50.78,50.79,50.71,50.75,67200.0,40.0142,40.022,39.959,39.9905,67200.0
2006-09-08 10:10:00,50.76,50.85,50.74,50.83,88400.0,39.9984,40.0693,39.9826,40.0536,88400.0
2006-09-08 10:15:00,50.81,50.93,50.81,50.91,53100.0,40.0378,40.1324,40.0378,40.1166,53100.0
2006-09-08 10:20:00,50.91,51.04,50.91,51.03,44400.0,40.1166,40.219,40.1166,40.2112,44400.0
2006-09-08 10:25:00,51.05,51.13,50.85,50.89,73600.0,40.2269,40.29,40.0693,40.1008,73600.0
2006-09-08 10:30:00,50.89,50.92,50.65,50.65,117500.0,40.1008,40.1245,39.9117,39.9117,117500.0
2006-09-08 10:35:00,50.65,50.65,50.47,50.47,63400.0,39.9117,39.9117,39.7699,39.7699,63400.0
2006-09-08 10:40:00,50.48,50.61,50.35,50.38,114500.0,39.7778,39.8802,39.6753,39.699,114500.0
2006-09-08 10:45:00,50.38,50.52,50.34,50.51,53000.0,39.699,39.8093,39.6674,39.8014,53000.0
2006-09-08 10:50:00,50.52,50.55,50.48,50.55,28200.0,39.8093,39.8329,39.7778,39.8329,28200.0
2006-09-08 10:55:00,50.55,50.64,50.53,50.58,54200.0,39.8329,39.9038,39.8172,39.8566,54200.0
2006-09-08 11:00:00,50.59,50.63,50.43,50.47,70500.0,39.8644,39.896,39.7384,39.7699,70500.0
2006-09-08 11:05:00,50.4,50.52,50.38,50.52,57700.0,39.7147,39.8093,39.699,39.8093,57700.0
2006-09-08 11:10:00,50.54,50.64,50.53,50.61,35600.0,39.825,39.9038,39.8172,39.8802,35600.0
2006-09-08 11:15:00,50.6,50.62,50.54,50.62,25000.0,39.8723,39.8881,39.825,39.8881,25000.0
2006-09-08 11:20:00,50.62,50.63,50.49,50.62,80300.0,39.8881,39.896,39.7856,39.8881,80300.0
2006-09-08 11:25:00,50.63,50.65,50.6,50.63,29900.0,39.896,39.9117,39.8723,39.896,29900.0
2006-09-08 11:30:00,50.64,50.72,50.62,50.71,56200.0,39.9038,39.9669,39.8881,39.959,56200.0
2006-09-08 11:35:00,50.72,50.92,50.71,50.92,32000.0,39.9669,40.1245,39.959,40.1245,32000.0
2006-09-08 11:40:00,50.92,50.98,50.89,50.98,31300.0,40.1245,40.1718,40.1008,40.1718,31300.0
2006-09-08 11:45:00,50.97,51.01,50.93,50.99,19900.0,40.1639,40.1954,40.1324,40.1796,19900.0
2006-09-08 11:50:00,50.99,51.01,50.97,50.99,26500.0,40.1796,40.1954,40.1639,40.1796,26500.0
2006-09-08 11:55:00,50.99,51.0,50.96,50.96,27600.0,40.1796,40.1875,40.156,40.156,27600.0
2006-09-08 12:00:00,50.97,50.99,50.91,50.94,37500.0,40.1639,40.1796,40.1166,40.1402,37500.0
2006-09-08 12:05:00,50.94,50.94,50.88,50.89,31000.0,40.1402,40.1402,40.093,40.1008,31000.0
2006-09-08 12:10:00,50.91,50.91,50.85,50.9,16500.0,40.1166,40.1166,40.0693,40.1087,16500.0
2006-09-08 12:15:00,50.9,50.93,50.89,50.89,20000.0,40.1087,40.1324,40.1008,40.1008,20000.0
2006-09-08 12:20:00,50.89,50.9,50.85,50.86,11600.0,40.1008,40.1087,40.0693,40.0772,11600.0
2006-09-08 12:25:00,50.85,50.85,50.79,50.83,25300.0,40.0693,40.0693,40.022,40.0536,25300.0
2006-09-08 12:30:00,50.83,50.89,50.82,50.85,20000.0,40.0536,40.1008,40.0457,40.0693,20000.0
2006-09-08 12:35:00,50.85,50.89,50.84,50.89,23600.0,40.0693,40.1008,40.0614,40.1008,23600.0
2006-09-08 12:40:00,50.89,50.93,50.88,50.89,27300.0,40.1008,40.1324,40.093,40.1008,27300.0
2006-09-08 12:45:00,50.89,50.89,50.84,50.86,15000.0,40.1008,40.1008,40.0614,40.0772,15000.0
2006-09-08 12:50:00,50.85,50.89,50.84,50.87,28100.0,40.0693,40.1008,40.0614,40.0851,28100.0
2006-09-08 12:55:00,50.88,50.92,50.86,50.86,14900.0,40.093,40.1245,40.0772,40.0772,14900.0
2006-09-08 13:00:00,50.88,50.91,50.86,50.9,24200.0,40.093,40.1166,40.0772,40.1087,24200.0
2006-09-08 13:05:00,50.9,50.9,50.87,50.88,14200.0,40.1087,40.1087,40.0851,40.093,14200.0
2006-09-08 13:10:00,50.9,50.9,50.87,50.89,24100.0,40.1087,40.1087,40.0851,40.1008,24100.0
2006-09-08 13:15:00,50.89,50.9,50.86,50.88,26800.0,40.1008,40.1087,40.0772,40.093,26800.0
2006-09-08 13:20:00,50.88,50.93,50.86,50.88,23900.0,40.093,40.1324,40.0772,40.093,23900.0
2006-09-08 13:25:00,50.9,50.91,50.83,50.87,20300.0,40.1087,40.1166,40.0536,40.0851,20300.0
2006-09-08 13:30:00,50.88,50.95,50.88,50.95,16600.0,40.093,40.1481,40.093,40.1481,16600.0
2006-09-08 13:35:00,50.94,51.04,50.94,51.02,40600.0,40.1402,40.219,40.1402,40.2033,40600.0
2006-09-08 13:40:00,51.05,51.06,50.95,50.95,27400.0,40.2269,40.2348,40.1481,40.1481,27400.0
2006-09-08 13:45:00,50.93,50.94,50.75,50.78,51800.0,40.1324,40.1402,39.9905,40.0142,51800.0
2006-09-08 13:50:00,50.78,50.88,50.7,50.85,72300.0,40.0142,40.093,39.9511,40.0693,72300.0
2006-09-08 13:55:00,50.88,51.09,50.88,51.07,37000.0,40.093,40.2584,40.093,40.2427,37000.0
2006-09-08 14:00:00,51.09,51.09,50.97,51.02,20800.0,40.2584,40.2584,40.1639,40.2033,20800.0
2006-09-08 14:05:00,51.02,51.02,50.99,51.0,10400.0,40.2033,40.2033,40.1796,40.1875,10400.0
2006-09-08 14:10:00,51.0,51.04,50.97,51.04,24300.0,40.1875,40.219,40.1639,40.219,24300.0
2006-09-08 14:15:00,51.04,51.05,50.95,51.0,23200.0,40.219,40.2269,40.1481,40.1875,23200.0
2006-09-08 14:20:00,51.0,51.0,50.99,51.0,22700.0,40.1875,40.1875,40.1796,40.1875,22700.0
2006-09-08 14:25:00,51.0,51.03,50.98,51.03,39200.0,40.1875,40.2112,40.1718,40.2112,39200.0
2006-09-08 14:30:00,51.03,51.03,50.95,50.96,41000.0,40.2112,40.2112,40.1481,40.156,41000.0
2006-09-08 14:35:00,50.95,50.95,50.9,50.9,18900.0,40.1481,40.1481,40.1087,40.1087,18900.0
2006-09-08 14:40:00,50.89,50.93,50.88,50.9,25100.0,40.1008,40.1324,40.093,40.1087,25100.0
2006-09-08 14:45:00,50.9,50.96,50.89,50.96,14600.0,40.1087,40.156,40.1008,40.156,14600.0
2006-09-08 14:50:00,50.96,50.96,50.88,50.91,50500.0,40.156,40.156,40.093,40.1166,50500.0
2006-09-08 14:55:00,50.91,50.92,50.84,50.85,49500.0,40.1166,40.1245,40.0614,40.0693,49500.0
2006-09-08 15:00:00,50.85,50.85,50.77,50.78,36800.0,40.0693,40.0693,40.0063,40.0142,36800.0
2006-09-08 15:05:00,50.78,50.85,50.76,50.84,36600.0,40.0142,40.0693,39.9984,40.0614,36600.0
2006-09-08 15:10:00,50.84,50.89,50.82,50.88,42700.0,40.0614,40.1008,40.0457,40.093,42700.0
2006-09-08 15:15:00,50.87,50.92,50.85,50.91,29200.0,40.0851,40.1245,40.0693,40.1166,29200.0
2006-09-08 15:20:00,50.91,50.91,50.86,50.87,45200.0,40.1166,40.1166,40.0772,40.0851,45200.0
2006-09-08 15:25:00,50.88,50.88,50.86,50.88,36200.0,40.093,40.093,40.0772,40.093,36200.0
2006-09-08 15:30:00,50.87,50.88,50.85,50.85,44600.0,40.0851,40.093,40.0693,40.0693,44600.0
2006-09-08 15:35:00,50.86,50.86,50.82,50.83,37600.0,40.0772,40.0772,40.0457,40.0536,37600.0
2006-09-08 15:40:00,50.83,50.83,50.81,50.81,29800.0,40.0536,40.0536,40.0378,40.0378,29800.0
2006-09-08 15:45:00,50.81,50.89,50.81,50.89,65700.0,40.0378,40.1008,40.0378,40.1008,65700.0
2006-09-08 15:50:00,50.88,50.91,50.87,50.9,69600.0,40.093,40.1166,40.0851,40.1087,69600.0
2006-09-08 15:55:00,50.9,50.9,50.84,50.88,82900.0,40.1087,40.1087,40.0614,40.093,82900.0
2006-09-11 09:30:00,50.23,50.84,50.21,50.6,54800.0,39.5808,40.0614,39.565,39.8723,54800.0
2006-09-11 09:35:00,50.63,50.75,50.54,50.69,33900.0,39.896,39.9905,39.825,39.9432,33900.0
2006-09-11 09:40:00,50.69,50.69,50.56,50.6,69100.0,39.9432,39.9432,39.8408,39.8723,69100.0
2006-09-11 09:45:00,50.6,50.63,50.55,50.62,62000.0,39.8723,39.896,39.8329,39.8881,62000.0
2006-09-11 09:50:00,50.62,50.87,50.58,50.86,37700.0,39.8881,40.0851,39.8566,40.0772,37700.0
2006-09-11 09:55:00,50.87,50.89,50.63,50.67,43700.0,40.0851,40.1008,39.896,39.9275,43700.0
2006-09-11 10:00:00,50.7,50.75,50.67,50.74,46900.0,39.9511,39.9905,39.9275,39.9826,46900.0
2006-09-11 10:05:00,50.72,50.76,50.63,50.63,28900.0,39.9669,39.9984,39.896,39.896,28900.0
2006-09-11 10:10:00,50.62,50.76,50.61,50.73,21300.0,39.8881,39.9984,39.8802,39.9748,21300.0
2006-09-11 10:15:00,50.73,50.76,50.69,50.75,19300.0,39.9748,39.9984,39.9432,39.9905,19300.0
2006-09-11 10:20:00,50.75,50.8,50.61,50.74,51400.0,39.9905,40.0299,39.8802,39.9826,51400.0
2006-09-11 10:25:00,50.75,50.75,50.63,50.63,26500.0,39.9905,39.9905,39.896,39.896,26500.0
2006-09-11 10:30:00,50.6,50.61,50.5,50.54,38400.0,39.8723,39.8802,39.7935,39.825,38400.0
2006-09-11 10:35:00,50.54,50.63,50.54,50.61,21600.0,39.825,39.896,39.825,39.8802,21600.0
2006-09-11 10:40:00,50.6,50.6,50.52,50.54,22800.0,39.8723,39.8723,39.8093,39.825,22800.0
2006-09-11 10:45:00,50.54,50.72,50.54,50.7,28800.0,39.825,39.9669,39.825,39.9511,28800.0
2006-09-11 10:50:00,50.7,50.72,50.69,50.71,22800.0,39.9511,39.9669,39.9432,39.959,22800.0
2006-09-11 10:55:00,50.72,50.72,50.69,50.7,10300.0,39.9669,39.9669,39.9432,39.9511,10300.0
2006-09-11 11:00:00,50.71,50.71,50.62,50.62,40800.0,39.959,39.959,39.8881,39.8881,40800.0
2006-09-11 11:05:00,50.62,50.62,50.5,50.54,25100.0,39.8881,39.8881,39.7935,39.825,25100.0
2006-09-11 11:10:00,50.54,50.64,50.51,50.64,30800.0,39.825,39.9038,39.8014,39.9038,30800.0
2006-09-11 11:15:00,50.64,50.7,50.62,50.62,10400.0,39.9038,39.9511,39.8881,39.8881,10400.0
2006-09-11 11:20:00,50.63,50.7,50.63,50.65,21100.0,39.896,39.9511,39.896,39.9117,21100.0
2006-09-11 11:25:00,50.68,50.68,50.58,50.58,19900.0,39.9354,39.9354,39.8566,39.8566,19900.0
2006-09-11 11:30:00,50.58,50.59,50.49,50.52,17500.0,39.8566,39.8644,39.7856,39.8093,17500.0
2006-09-11 11:35:00,50.49,50.6,50.49,50.57,18800.0,39.7856,39.8723,39.7856,39.8487,18800.0
2006-09-11 11:40:00,50.56,50.57,50.53,50.53,69100.0,39.8408,39.8487,39.8172,39.8172,69100.0
2006-09-11 11:45:00,50.52,50.55,50.47,50.55,28300.0,39.8093,39.8329,39.7699,39.8329,28300.0
2006-09-11 11:50:00,50.55,50.61,50.53,50.6,26600.0,39.8329,39.8802,39.8172,39.8723,26600.0
2006-09-11 11:55:00,50.61,50.71,50.6,50.69,51100.0,39.8802,39.959,39.8723,39.9432,51100.0
2006-09-11 12:00:00,50.71,51.04,50.69,51.02,171400.0,39.959,40.219,39.9432,40.2033,171400.0
2006-09-11 12:05:00,51.04,51.45,51.02,51.45,216200.0,40.219,40.5421,40.2033,40.5421,216200.0
2006-09-11 12:10:00,51.45,51.6,51.38,51.4,144200.0,40.5421,40.6603,40.487,40.5027,144200.0
2006-09-11 12:15:00,51.37,51.44,51.23,51.3,90000.0,40.4791,40.5342,40.3688,40.4239,90000.0
2006-09-11 12:20:00,51.31,51.34,51.06,51.07,61600.0,40.4318,40.4554,40.2348,40.2427,61600.0
2006-09-11 12:25:00,51.06,51.12,51.03,51.08,53100.0,40.2348,40.2821,40.2112,40.2506,53100.0
2006-09-11 12:30:00,51.08,51.08,50.95,50.97,54000.0,40.2506,40.2506,40.1481,40.1639,54000.0
2006-09-11 12:35:00,50.97,51.09,50.97,51.08,62600.0,40.1639,40.2584,40.1639,40.2506,62600.0
2006-09-11 12:40:00,51.09,51.2,51.09,51.19,126600.0,40.2584,40.3451,40.2584,40.3372,126600.0
2006-09-11 12:45:00,51.2,51.5,51.2,51.47,61600.0,40.3451,40.5815,40.3451,40.5579,61600.0
2006-09-11 12:50:00,51.49,51.75,51.49,51.69,141800.0,40.5736,40.7785,40.5736,40.7312,141800.0
2006-09-11 12:55:00,51.69,51.69,51.57,51.57,77000.0,40.7312,40.7312,40.6367,40.6367,77000.0
2006-09-11 13:00:00,51.59,51.66,51.57,51.62,82900.0,40.6524,40.7076,40.6367,40.6761,82900.0
2006-09-11 13:05:00,51.61,51.63,51.49,51.49,30800.0,40.6682,40.684,40.5736,40.5736,30800.0
2006-09-11 13:10:00,51.5,51.58,51.44,51.58,23400.0,40.5815,40.6446,40.5342,40.6446,23400.0
2006-09-11 13:15:00,51.56,51.57,51.47,51.54,76400.0,40.6288,40.6367,40.5579,40.613,76400.0
2006-09-11 13:20:00,51.56,51.69,51.55,51.67,31500.0,40.6288,40.7312,40.6209,40.7155,31500.0
2006-09-11 13:25:00,51.63,51.69,51.62,51.67,41700.0,40.684,40.7312,40.6761,40.7155,41700.0
2006-09-11 13:30:00,51.68,51.68,51.6,51.63,23300.0,40.7234,40.7234,40.6603,40.684,23300.0
2006-09-11 13:35:00,51.64,51.64,51.51,51.59,30200.0,40.6918,40.6918,40.5894,40.6524,30200.0
2006-09-11 13:40:00,51.6,51.66,51.6,51.6,25100.0,40.6603,40.7076,40.6603,40.6603,25100.0
2006-09-11 13:45:00,51.6,51.67,51.57,51.65,26500.0,40.6603,40.7155,40.6367,40.6997,26500.0
2006-09-11 13:50:00,51.67,51.7,51.64,51.64,62500.0,40.7155,40.7391,40.6918,40.6918,62500.0
2006-09-11 13:55:00,51.66,51.66,51.62,51.62,26700.0,40.7076,40.7076,40.6761,40.6761,26700.0
2006-09-11 14:00:00,51.62,51.64,51.57,51.58,100700.0,40.6761,40.6918,40.6367,40.6446,100700.0
2006-09-11 14:05:00,51.57,51.57,51.48,51.53,25600.0,40.6367,40.6367,40.5658,40.6052,25600.0
2006-09-11 14:10:00,51.53,51.57,51.5,51.55,14000.0,40.6052,40.6367,40.5815,40.6209,14000.0
2006-09-11 14:15:00,51.56,51.67,51.56,51.64,21400.0,40.6288,40.7155,40.6288,40.6918,21400.0
2006-09-11 14:20:00,51.63,51.66,51.59,51.65,21000.0,40.684,40.7076,40.6524,40.6997,21000.0
2006-09-11 14:25:00,51.65,51.68,51.61,51.67,27700.0,40.6997,40.7234,40.6682,40.7155,27700.0
2006-09-11 14:30:00,51.67,51.7,51.59,51.59,34800.0,40.7155,40.7391,40.6524,40.6524,34800.0
2006-09-11 14:35:00,51.58,51.64,51.57,51.63,32200.0,40.6446,40.6918,40.6367,40.684,32200.0
2006-09-11 14:40:00,51.63,51.64,51.59,51.59,9000.0,40.684,40.6918,40.6524,40.6524,9000.0
2006-09-11 14:45:00,51.59,51.62,51.57,51.6,19000.0,40.6524,40.6761,40.6367,40.6603,19000.0
2006-09-11 14:50:00,51.62,51.64,51.6,51.63,11700.0,40.6761,40.6918,40.6603,40.684,11700.0
2006-09-11 14:55:00,51.63,51.66,51.61,51.65,25900.0,40.684,40.7076,40.6682,40.6997,25900.0
2006-09-11 15:00:00,51.65,51.65,51.62,51.64,15000.0,40.6997,40.6997,40.6761,40.6918,15000.0
2006-09-11 15:05:00,51.64,51.64,51.56,51.57,43000.0,40.6918,40.6918,40.6288,40.6367,43000.0
2006-09-11 15:10:00,51.58,51.58,51.47,51.5,25200.0,40.6446,40.6446,40.5579,40.5815,25200.0
2006-09-11 15:15:00,51.51,51.51,51.48,51.5,19600.0,40.5894,40.5894,40.5658,40.5815,19600.0
2006-09-11 15:20:00,51.48,51.5,51.44,51.5,30800.0,40.5658,40.5815,40.5342,40.5815,30800.0
2006-09-11 15:25:00,51.5,51.59,51.5,51.58,32400.0,40.5815,40.6524,40.5815,40.6446,32400.0
2006-09-11 15:30:00,51.59,51.6,51.57,51.59,35400.0,40.6524,40.6603,40.6367,40.6524,35400.0
2006-09-11 15:35:00,51.59,51.59,51.48,51.49,24300.0,40.6524,40.6524,40.5658,40.5736,24300.0
2006-09-11 15:40:00,51.48,51.5,51.45,51.49,52200.0,40.5658,40.5815,40.5421,40.5736,52200.0
2006-09-11 15:45:00,51.48,51.53,51.48,51.51,46900.0,40.5658,40.6052,40.5658,40.5894,46900.0
2006-09-11 15:50:00,51.5,51.51,51.48,51.49,63500.0,40.5815,40.5894,40.5658,40.5736,63500.0
2006-09-11 15:55:00,51.48,51.59,51.48,51.59,77300.0,40.5658,40.6524,40.5658,40.6524,77300.0
2006-09-12 09:30:00,51.64,51.92,51.64,51.79,89300.0,40.6918,40.9125,40.6918,40.81,89300.0
2006-09-12 09:35:00,51.75,51.95,51.75,51.93,40900.0,40.7785,40.9361,40.7785,40.9204,40900.0
2006-09-12 09:40:00,51.92,51.92,51.77,51.81,40300.0,40.9125,40.9125,40.7943,40.8258,40300.0
2006-09-12 09:45:00,51.82,52.12,51.82,52.11,141700.0,40.8337,41.0701,40.8337,41.0622,141700.0
2006-09-12 09:50:00,52.11,52.16,52.09,52.16,101900.0,41.0622,41.1016,41.0464,41.1016,101900.0
2006-09-12 09:55:00,52.15,52.22,52.03,52.22,115000.0,41.0937,41.1489,40.9992,41.1489,115000.0
2006-09-12 10:00:00,52.22,52.45,52.21,52.44,149000.0,41.1489,41.3301,41.141,41.3222,149000.0
2006-09-12 10:05:00,52.43,52.44,52.25,52.38,81400.0,41.3143,41.3222,41.1725,41.2749,81400.0
2006-09-12 10:10:00,52.37,52.5,52.36,52.41,159200.0,41.2671,41.3695,41.2592,41.2986,159200.0
2006-09-12 10:15:00,52.4,52.47,52.23,52.23,106600.0,41.2907,41.3459,41.1567,41.1567,106600.0
2006-09-12 10:20:00,52.23,52.28,52.2,52.22,82700.0,41.1567,41.1961,41.1331,41.1489,82700.0
2006-09-12 10:25:00,52.24,52.26,52.1,52.15,59400.0,41.1646,41.1804,41.0543,41.0937,59400.0
2006-09-12 10:30:00,52.15,52.2,52.11,52.2,57600.0,41.0937,41.1331,41.0622,41.1331,57600.0
2006-09-12 10:35:00,52.19,52.25,52.15,52.15,64000.0,41.1252,41.1725,41.0937,41.0937,64000.0
2006-09-12 10:40:00,52.16,52.21,52.15,52.15,73600.0,41.1016,41.141,41.0937,41.0937,73600.0
2006-09-12 10:45:00,52.14,52.16,51.95,51.99,89300.0,41.0858,41.1016,40.9361,40.9676,89300.0
2006-09-12 10:50:00,52.0,52.07,51.99,52.06,54000.0,40.9755,41.0307,40.9676,41.0228,54000.0
2006-09-12 10:55:00,52.06,52.09,52.04,52.09,50000.0,41.0228,41.0464,41.007,41.0464,50000.0
2006-09-12 11:00:00,52.09,52.22,52.09,52.2,69100.0,41.0464,41.1489,41.0464,41.1331,69100.0
2006-09-12 11:05:00,52.2,52.25,52.15,52.22,66900.0,41.1331,41.1725,41.0937,41.1489,66900.0
2006-09-12 11:10:00,52.23,52.28,52.22,52.24,45900.0,41.1567,41.1961,41.1489,41.1646,45900.0
2006-09-12 11:15:00,52.24,52.26,52.19,52.21,39600.0,41.1646,41.1804,41.1252,41.141,39600.0
2006-09-12 11:20:00,52.2,52.25,52.2,52.24,31600.0,41.1331,41.1725,41.1331,41.1646,31600.0
2006-09-12 11:25:00,52.24,52.25,52.15,52.25,75200.0,41.1646,41.1725,41.0937,41.1725,75200.0
2006-09-12 11:30:00,52.24,52.29,52.22,52.23,57400.0,41.1646,41.204,41.1489,41.1567,57400.0
2006-09-12 11:35:00,52.23,52.25,52.21,52.23,25600.0,41.1567,41.1725,41.141,41.1567,25600.0
2006-09-12 11:40:00,52.23,52.23,52.13,52.14,24700.0,41.1567,41.1567,41.078,41.0858,24700.0
2006-09-12 11:45:00,52.15,52.25,52.14,52.24,96300.0,41.0937,41.1725,41.0858,41.1646,96300.0
2006-09-12 11:50:00,52.24,52.26,52.23,52.25,27500.0,41.1646,41.1804,41.1567,41.1725,27500.0
2006-09-12 11:55:00,52.25,52.25,52.21,52.25,24800.0,41.1725,41.1725,41.141,41.1725,24800.0
2006-09-12 12:00:00,52.24,52.24,52.16,52.17,29800.0,41.1646,41.1646,41.1016,41.1095,29800.0
2006-09-12 12:05:00,52.16,52.2,52.16,52.2,23600.0,41.1016,41.1331,41.1016,41.1331,23600.0
2006-09-12 12:10:00,52.2,52.2,52.13,52.13,51100.0,41.1331,41.1331,41.078,41.078,51100.0
2006-09-12 12:15:00,52.13,52.18,52.13,52.15,37700.0,41.078,41.1174,41.078,41.0937,37700.0
2006-09-12 12:20:00,52.13,52.18,52.1,52.1,68000.0,41.078,41.1174,41.0543,41.0543,68000.0
2006-09-12 12:25:00,52.09,52.18,52.07,52.15,61000.0,41.0464,41.1174,41.0307,41.0937,61000.0
2006-09-12 12:30:00,52.14,52.17,52.1,52.16,43800.0,41.0858,41.1095,41.0543,41.1016,43800.0
2006-09-12 12:35:00,52.15,52.2,52.13,52.16,59400.0,41.0937,41.1331,41.078,41.1016,59400.0
2006-09-12 12:40:00,52.16,52.2,52.15,52.2,28000.0,41.1016,41.1331,41.0937,41.1331,28000.0
2006-09-12 12:45:00,52.2,52.21,52.16,52.18,23300.0,41.1331,41.141,41.1016,41.1174,23300.0
2006-09-12 12:50:00,52.18,52.23,52.18,52.23,34200.0,41.1174,41.1567,41.1174,41.1567,34200.0
2006-09-12 12:55:00,52.22,52.25,52.19,52.2,29900.0,41.1489,41.1725,41.1252,41.1331,29900.0
2006-09-12 13:00:00,52.2,52.21,52.17,52.18,19500.0,41.1331,41.141,41.1095,41.1174,19500.0
2006-09-12 13:05:00,52.18,52.19,52.14,52.15,43000.0,41.1174,41.1252,41.0858,41.0937,43000.0
2006-09-12 13:10:00,52.15,52.2,52.1,52.1,23600.0,41.0937,41.1331,41.0543,41.0543,23600.0
2006-09-12 13:15:00,52.11,52.11,51.91,51.95,64900.0,41.0622,41.0622,40.9046,40.9361,64900.0
2006-09-12 13:20:00,51.97,52.1,51.95,52.08,48400.0,40.9519,41.0543,40.9361,41.0386,48400.0
2006-09-12 13:25:00,52.08,52.2,52.08,52.2,89300.0,41.0386,41.1331,41.0386,41.1331,89300.0
2006-09-12 13:30:00,52.2,52.2,52.16,52.19,31500.0,41.1331,41.1331,41.1016,41.1252,31500.0
2006-09-12 13:35:00,52.19,52.21,52.11,52.14,35900.0,41.1252,41.141,41.0622,41.0858,35900.0
2006-09-12 13:40:00,52.15,52.23,52.13,52.22,39200.0,41.0937,41.1567,41.078,41.1489,39200.0
2006-09-12 13:45:00,52.24,52.26,52.22,52.25,31200.0,41.1646,41.1804,41.1489,41.1725,31200.0
2006-09-12 13:50:00,52.23,52.26,52.23,52.26,20600.0,41.1567,41.1804,41.1567,41.1804,20600.0
2006-09-12 13:55:00,52.26,52.26,52.22,52.23,34400.0,41.1804,41.1804,41.1489,41.1567,34400.0
2006-09-12 14:00:00,52.22,52.23,52.2,52.23,25400.0,41.1489,41.1567,41.1331,41.1567,25400.0
2006-09-12 14:05:00,52.23,52.26,52.17,52.2,143700.0,41.1567,41.1804,41.1095,41.1331,143700.0
2006-09-12 14:10:00,52.2,52.23,52.2,52.22,21700.0,41.1331,41.1567,41.1331,41.1489,21700.0
2006-09-12 14:15:00,52.22,52.24,52.2,52.22,28500.0,41.1489,41.1646,41.1331,41.1489,28500.0
2006-09-12 14:20:00,52.21,52.22,52.17,52.21,36400.0,41.141,41.1489,41.1095,41.141,36400.0
2006-09-12 14:25:00,52.2,52.23,52.17,52.19,52500.0,41.1331,41.1567,41.1095,41.1252,52500.0
2006-09-12 14:30:00,52.2,52.25,52.19,52.25,33000.0,41.1331,41.1725,41.1252,41.1725,33000.0
2006-09-12 14:35:00,52.26,52.29,52.24,52.29,53300.0,41.1804,41.204,41.1646,41.204,53300.0
2006-09-12 14:40:00,52.29,52.3,52.28,52.29,47700.0,41.204,41.2119,41.1961,41.204,47700.0
2006-09-12 14:45:00,52.28,52.31,52.28,52.3,51300.0,41.1961,41.2198,41.1961,41.2119,51300.0
2006-09-12 14:50:00,52.29,52.36,52.29,52.36,63800.0,41.204,41.2592,41.204,41.2592,63800.0
2006-09-12 14:55:00,52.37,52.39,52.34,52.34,49100.0,41.2671,41.2828,41.2434,41.2434,49100.0
2006-09-12 15:00:00,52.33,52.34,52.27,52.29,49500.0,41.2355,41.2434,41.1883,41.204,49500.0
2006-09-12 15:05:00,52.27,52.39,52.27,52.36,90300.0,41.1883,41.2828,41.1883,41.2592,90300.0
2006-09-12 15:10:00,52.36,52.42,52.35,52.42,75400.0,41.2592,41.3065,41.2513,41.3065,75400.0
2006-09-12 15:15:00,52.42,52.43,52.38,52.4,50500.0,41.3065,41.3143,41.2749,41.2907,50500.0
2006-09-12 15:20:00,52.41,52.43,52.38,52.41,56800.0,41.2986,41.3143,41.2749,41.2986,56800.0
2006-09-12 15:25:00,52.41,52.44,52.39,52.43,49400.0,41.2986,41.3222,41.2828,41.3143,49400.0
2006-09-12 15:30:00,52.42,52.46,52.42,52.46,52400.0,41.3065,41.338,41.3065,41.338,52400.0
2006-09-12 15:35:00,52.45,52.47,52.42,52.46,71700.0,41.3301,41.3459,41.3065,41.338,71700.0
2006-09-12 15:40:00,52.46,52.51,52.45,52.51,105300.0,41.338,41.3774,41.3301,41.3774,105300.0
2006-09-12 15:45:00,52.52,52.66,52.52,52.65,203100.0,41.3853,41.4956,41.3853,41.4877,203100.0
2006-09-12 15:50:00,52.64,52.67,52.5,52.5,182600.0,41.4798,41.5035,41.3695,41.3695,182600.0
2006-09-12 15:55:00,52.5,52.51,52.42,52.47,263000.0,41.3695,41.3774,41.3065,41.3459,263000.0
2006-09-13 09:30:00,52.27,52.4,52.27,52.35,81000.0,41.1883,41.2907,41.1883,41.2513,81000.0
2006-09-13 09:35:00,52.36,52.64,52.36,52.58,47900.0,41.2592,41.4798,41.2592,41.4325,47900.0
2006-09-13 09:40:00,52.7,52.7,52.52,52.6,67200.0,41.5271,41.5271,41.3853,41.4483,67200.0
2006-09-13 09:45:00,52.6,52.77,52.58,52.61,39600.0,41.4483,41.5823,41.4325,41.4562,39600.0
2006-09-13 09:50:00,52.62,52.78,52.58,52.64,73300.0,41.4641,41.5901,41.4325,41.4798,73300.0
2006-09-13 09:55:00,52.64,52.65,52.59,52.6,24400.0,41.4798,41.4877,41.4404,41.4483,24400.0
2006-09-13 10:00:00,52.6,52.65,52.36,52.38,46700.0,41.4483,41.4877,41.2592,41.2749,46700.0
2006-09-13 10:05:00,52.38,52.5,52.38,52.45,47600.0,41.2749,41.3695,41.2749,41.3301,47600.0
2006-09-13 10:10:00,52.46,52.46,52.38,52.38,33000.0,41.338,41.338,41.2749,41.2749,33000.0
2006-09-13 10:15:00,52.38,52.38,52.28,52.3,23400.0,41.2749,41.2749,41.1961,41.2119,23400.0
2006-09-13 10:20:00,52.29,52.31,52.28,52.29,28000.0,41.204,41.2198,41.1961,41.204,28000.0
2006-09-13 10:25:00,52.3,52.37,52.28,52.37,37000.0,41.2119,41.2671,41.1961,41.2671,37000.0
2006-09-13 10:30:00,52.37,52.4,52.33,52.36,30100.0,41.2671,41.2907,41.2355,41.2592,30100.0
2006-09-13 10:35:00,52.38,52.4,52.3,52.31,36100.0,41.2749,41.2907,41.2119,41.2198,36100.0
2006-09-13 10:40:00,52.31,52.33,52.27,52.28,13300.0,41.2198,41.2355,41.1883,41.1961,13300.0
2006-09-13 10:45:00,52.29,52.3,52.24,52.25,25600.0,41.204,41.2119,41.1646,41.1725,25600.0
2006-09-13 10:50:00,52.25,52.25,52.0,52.05,79500.0,41.1725,41.1725,40.9755,41.0149,79500.0
2006-09-13 10:55:00,52.06,52.08,52.02,52.07,83100.0,41.0228,41.0386,40.9913,41.0307,83100.0
2006-09-13 11:00:00,52.08,52.16,52.08,52.13,33000.0,41.0386,41.1016,41.0386,41.078,33000.0
2006-09-13 11:05:00,52.14,52.23,52.14,52.18,32300.0,41.0858,41.1567,41.0858,41.1174,32300.0
2006-09-13 11:10:00,52.18,52.19,52.1,52.1,19600.0,41.1174,41.1252,41.0543,41.0543,19600.0
2006-09-13 11:15:00,52.11,52.11,52.05,52.05,27600.0,41.0622,41.0622,41.0149,41.0149,27600.0
2006-09-13 11:20:00,52.07,52.08,52.05,52.07,24600.0,41.0307,41.0386,41.0149,41.0307,24600.0
2006-09-13 11:25:00,52.07,52.1,52.05,52.08,50800.0,41.0307,41.0543,41.0149,41.0386,50800.0
2006-09-13 11:30:00,52.08,52.23,52.07,52.21,66700.0,41.0386,41.1567,41.0307,41.141,66700.0
2006-09-13 11:35:00,52.21,52.23,52.15,52.15,36400.0,41.141,41.1567,41.0937,41.0937,36400.0
2006-09-13 11:40:00,52.15,52.37,52.15,52.35,62300.0,41.0937,41.2671,41.0937,41.2513,62300.0
2006-09-13 11:45:00,52.36,52.54,52.34,52.5,86800.0,41.2592,41.401,41.2434,41.3695,86800.0
2006-09-13 11:50:00,52.5,52.53,52.41,52.46,43500.0,41.3695,41.3931,41.2986,41.338,43500.0
2006-09-13 11:55:00,52.47,52.49,52.45,52.45,14400.0,41.3459,41.3616,41.3301,41.3301,14400.0
2006-09-13 12:00:00,52.45,52.47,52.38,52.44,33700.0,41.3301,41.3459,41.2749,41.3222,33700.0
2006-09-13 12:05:00,52.43,52.46,52.4,52.44,15800.0,41.3143,41.338,41.2907,41.3222,15800.0
2006-09-13 12:10:00,52.44,52.52,52.42,52.51,29200.0,41.3222,41.3853,41.3065,41.3774,29200.0
2006-09-13 12:15:00,52.5,52.51,52.44,52.46,17100.0,41.3695,41.3774,41.3222,41.338,17100.0
2006-09-13 12:20:00,52.45,52.46,52.4,52.4,21000.0,41.3301,41.338,41.2907,41.2907,21000.0
2006-09-13 12:25:00,52.4,52.41,52.38,52.4,21100.0,41.2907,41.2986,41.2749,41.2907,21100.0
2006-09-13 12:30:00,52.4,52.4,52.38,52.39,21800.0,41.2907,41.2907,41.2749,41.2828,21800.0
2006-09-13 12:35:00,52.38,52.39,52.33,52.34,10100.0,41.2749,41.2828,41.2355,41.2434,10100.0
2006-09-13 12:40:00,52.34,52.35,52.31,52.33,20200.0,41.2434,41.2513,41.2198,41.2355,20200.0
2006-09-13 12:45:00,52.33,52.37,52.3,52.3,18700.0,41.2355,41.2671,41.2119,41.2119,18700.0
2006-09-13 12:50:00,52.3,52.3,52.26,52.26,22500.0,41.2119,41.2119,41.1804,41.1804,22500.0
2006-09-13 12:55:00,52.25,52.26,52.22,52.26,22800.0,41.1725,41.1804,41.1489,41.1804,22800.0
2006-09-13 13:00:00,52.24,52.31,52.23,52.28,56100.0,41.1646,41.2198,41.1567,41.1961,56100.0
2006-09-13 13:05:00,52.29,52.39,52.26,52.33,82600.0,41.204,41.2828,41.1804,41.2355,82600.0
2006-09-13 13:10:00,52.32,52.33,52.28,52.31,30500.0,41.2277,41.2355,41.1961,41.2198,30500.0
2006-09-13 13:15:00,52.29,52.35,52.29,52.35,17000.0,41.204,41.2513,41.204,41.2513,17000.0
2006-09-13 13:20:00,52.35,52.38,52.33,52.38,24200.0,41.2513,41.2749,41.2355,41.2749,24200.0
2006-09-13 13:25:00,52.38,52.5,52.38,52.48,57700.0,41.2749,41.3695,41.2749,41.3537,57700.0
2006-09-13 13:30:00,52.48,52.5,52.41,52.48,72200.0,41.3537,41.3695,41.2986,41.3537,72200.0
2006-09-13 13:35:00,52.48,52.54,52.46,52.46,79500.0,41.3537,41.401,41.338,41.338,79500.0
2006-09-13 13:40:00,52.47,52.47,52.38,52.38,18700.0,41.3459,41.3459,41.2749,41.2749,18700.0
2006-09-13 13:45:00,52.37,52.38,52.32,52.36,16500.0,41.2671,41.2749,41.2277,41.2592,16500.0
2006-09-13 13:50:00,52.38,52.43,52.36,52.36,23400.0,41.2749,41.3143,41.2592,41.2592,23400.0
2006-09-13 13:55:00,52.35,52.38,52.31,52.31,248200.0,41.2513,41.2749,41.2198,41.2198,248200.0
2006-09-13 14:00:00,52.33,52.33,52.27,52.32,35500.0,41.2355,41.2355,41.1883,41.2277,35500.0
2006-09-13 14:05:00,52.33,52.33,52.27,52.29,35400.0,41.2355,41.2355,41.1883,41.204,35400.0
2006-09-13 14:10:00,52.28,52.28,52.21,52.23,35200.0,41.1961,41.1961,41.141,41.1567,35200.0
2006-09-13 14:15:00,52.23,52.23,52.15,52.17,29900.0,41.1567,41.1567,41.0937,41.1095,29900.0
2006-09-13 14:20:00,52.17,52.21,52.16,52.17,15100.0,41.1095,41.141,41.1016,41.1095,15100.0
2006-09-13 14:25:00,52.17,52.19,52.13,52.13,24100.0,41.1095,41.1252,41.078,41.078,24100.0
2006-09-13 14:30:00,52.11,52.12,52.05,52.05,34300.0,41.0622,41.0701,41.0149,41.0149,34300.0
2006-09-13 14:35:00,52.05,52.05,51.93,51.97,77500.0,41.0149,41.0149,40.9204,40.9519,77500.0
2006-09-13 14:40:00,51.97,52.03,51.95,52.02,24900.0,40.9519,40.9992,40.9361,40.9913,24900.0
2006-09-13 14:45:00,52.03,52.08,52.02,52.08,34500.0,40.9992,41.0386,40.9913,41.0386,34500.0
2006-09-13 14:50:00,52.08,52.11,52.08,52.1,33600.0,41.0386,41.0622,41.0386,41.0543,33600.0
2006-09-13 14:55:00,52.11,52.19,52.09,52.17,23200.0,41.0622,41.1252,41.0464,41.1095,23200.0
2006-09-13 15:00:00,52.16,52.19,52.1,52.13,29400.0,41.1016,41.1252,41.0543,41.078,29400.0
2006-09-13 15:05:00,52.14,52.2,52.14,52.17,25000.0,41.0858,41.1331,41.0858,41.1095,25000.0
2006-09-13 15:10:00,52.17,52.18,52.14,52.18,74700.0,41.1095,41.1174,41.0858,41.1174,74700.0
2006-09-13 15:15:00,52.18,52.19,52.12,52.13,75200.0,41.1174,41.1252,41.0701,41.078,75200.0
2006-09-13 15:20:00,52.13,52.16,52.11,52.11,32200.0,41.078,41.1016,41.0622,41.0622,32200.0
2006-09-13 15:25:00,52.11,52.14,52.11,52.12,24200.0,41.0622,41.0858,41.0622,41.0701,24200.0
2006-09-13 15:30:00,52.12,52.15,52.07,52.15,35500.0,41.0701,41.0937,41.0307,41.0937,35500.0
2006-09-13 15:35:00,52.15,52.18,52.1,52.11,55200.0,41.0937,41.1174,41.0543,41.0622,55200.0
2006-09-13 15:40:00,52.12,52.12,52.01,52.02,42600.0,41.0701,41.0701,40.9834,40.9913,42600.0
2006-09-13 15:45:00,52.01,52.04,51.99,52.03,70300.0,40.9834,41.007,40.9676,40.9992,70300.0
2006-09-13 15:50:00,52.02,52.05,51.98,52.0,88300.0,40.9913,41.0149,40.9598,40.9755,88300.0
2006-09-13 15:55:00,52.01,52.07,51.95,52.07,184500.0,40.9834,41.0307,40.9361,41.0307,184500.0
2006-09-14 09:30:00,52.05,52.18,52.0,52.18,102500.0,41.0149,41.1174,40.9755,41.1174,102500.0
2006-09-14 09:35:00,52.16,52.16,52.01,52.04,63000.0,41.1016,41.1016,40.9834,41.007,63000.0
2006-09-14 09:40:00,52.04,52.07,52.0,52.06,64900.0,41.007,41.0307,40.9755,41.0228,64900.0
2006-09-14 09:45:00,52.07,52.13,52.03,52.12,38500.0,41.0307,41.078,40.9992,41.0701,38500.0
2006-09-14 09:50:00,52.12,52.17,52.1,52.16,48400.0,41.0701,41.1095,41.0543,41.1016,48400.0
2006-09-14 09:55:00,52.16,52.19,52.14,52.15,34600.0,41.1016,41.1252,41.0858,41.0937,34600.0
2006-09-14 10:00:00,52.14,52.2,52.14,52.15,51000.0,41.0858,41.1331,41.0858,41.0937,51000.0
2006-09-14 10:05:00,52.14,52.16,52.06,52.09,36200.0,41.0858,41.1016,41.0228,41.0464,36200.0
2006-09-14 10:10:00,52.1,52.1,52.03,52.03,15500.0,41.0543,41.0543,40.9992,40.9992,15500.0
2006-09-14 10:15:00,52.04,52.1,52.02,52.1,35400.0,41.007,41.0543,40.9913,41.0543,35400.0
2006-09-14 10:20:00,52.1,52.11,52.02,52.05,30400.0,41.0543,41.0622,40.9913,41.0149,30400.0
2006-09-14 10:25:00,52.02,52.05,51.99,51.99,21000.0,40.9913,41.0149,40.9676,40.9676,21000.0
2006-09-14 10:30:00,51.99,52.02,51.85,51.89,49900.0,40.9676,40.9913,40.8573,40.8888,49900.0
2006-09-14 10:35:00,51.89,51.93,51.87,51.9,27800.0,40.8888,40.9204,40.8731,40.8967,27800.0
2006-09-14 10:40:00,51.9,51.96,51.85,51.85,32300.0,40.8967,40.944,40.8573,40.8573,32300.0
2006-09-14 10:45:00,51.85,51.86,51.82,51.83,6500.0,40.8573,40.8652,40.8337,40.8416,6500.0
2006-09-14 10:50:00,51.82,51.82,51.69,51.75,57200.0,40.8337,40.8337,40.7312,40.7785,57200.0
2006-09-14 10:55:00,51.75,51.79,51.75,51.79,25100.0,40.7785,40.81,40.7785,40.81,25100.0
2006-09-14 11:00:00,51.78,51.78,51.7,51.72,22800.0,40.8022,40.8022,40.7391,40.7549,22800.0
2006-09-14 11:05:00,51.73,51.78,51.71,51.73,28700.0,40.7628,40.8022,40.747,40.7628,28700.0
2006-09-14 11:10:00,51.72,51.74,51.71,51.73,12100.0,40.7549,40.7706,40.747,40.7628,12100.0
2006-09-14 11:15:00,51.74,51.75,51.71,51.73,15100.0,40.7706,40.7785,40.747,40.7628,15100.0
2006-09-14 11:20:00,51.71,51.73,51.67,51.67,19100.0,40.747,40.7628,40.7155,40.7155,19100.0
2006-09-14 11:25:00,51.67,51.7,51.6,51.63,149100.0,40.7155,40.7391,40.6603,40.684,149100.0
2006-09-14 11:30:00,51.62,51.65,51.58,51.61,41100.0,40.6761,40.6997,40.6446,40.6682,41100.0
2006-09-14 11:35:00,51.61,51.63,51.57,51.6,32000.0,40.6682,40.684,40.6367,40.6603,32000.0
2006-09-14 11:40:00,51.6,51.61,51.54,51.58,32300.0,40.6603,40.6682,40.613,40.6446,32300.0
2006-09-14 11:45:00,51.57,51.59,51.5,51.57,37700.0,40.6367,40.6524,40.5815,40.6367,37700.0
2006-09-14 11:50:00,51.56,51.63,51.56,51.61,14200.0,40.6288,40.684,40.6288,40.6682,14200.0
2006-09-14 11:55:00,51.62,51.72,51.6,51.66,31800.0,40.6761,40.7549,40.6603,40.7076,31800.0
2006-09-14 12:00:00,51.65,51.7,51.63,51.7,35500.0,40.6997,40.7391,40.684,40.7391,35500.0
2006-09-14 12:05:00,51.7,51.7,51.64,51.68,44400.0,40.7391,40.7391,40.6918,40.7234,44400.0
2006-09-14 12:10:00,51.68,51.69,51.67,51.69,11200.0,40.7234,40.7312,40.7155,40.7312,11200.0
2006-09-14 12:15:00,51.69,51.7,51.61,51.65,11100.0,40.7312,40.7391,40.6682,40.6997,11100.0
2006-09-14 12:20:00,51.62,51.66,51.6,51.6,61400.0,40.6761,40.7076,40.6603,40.6603,61400.0
2006-09-14 12:25:00,51.59,51.63,51.58,51.6,85700.0,40.6524,40.684,40.6446,40.6603,85700.0
2006-09-14 12:30:00,51.6,51.6,51.59,51.6,14100.0,40.6603,40.6603,40.6524,40.6603,14100.0
2006-09-14 12:35:00,51.6,51.63,51.59,51.63,18200.0,40.6603,40.684,40.6524,40.684,18200.0
2006-09-14 12:40:00,51.61,51.63,51.61,51.63,13500.0,40.6682,40.684,40.6682,40.684,13500.0
2006-09-14 12:45:00,51.62,51.63,51.58,51.6,27000.0,40.6761,40.684,40.6446,40.6603,27000.0
2006-09-14 12:50:00,51.6,51.63,51.58,51.6,14200.0,40.6603,40.684,40.6446,40.6603,14200.0
2006-09-14 12:55:00,51.59,51.61,51.58,51.59,68100.0,40.6524,40.6682,40.6446,40.6524,68100.0
2006-09-14 13:00:00,51.59,51.61,51.56,51.58,93100.0,40.6524,40.6682,40.6288,40.6446,93100.0
2006-09-14 13:05:00,51.57,51.59,51.55,51.58,5700.0,40.6367,40.6524,40.6209,40.6446,5700.0
2006-09-14 13:10:00,51.58,51.63,51.57,51.63,10500.0,40.6446,40.684,40.6367,40.684,10500.0
2006-09-14 13:15:00,51.63,51.63,51.56,51.61,35100.0,40.684,40.684,40.6288,40.6682,35100.0
2006-09-14 13:20:00,51.61,51.65,51.6,51.64,12500.0,40.6682,40.6997,40.6603,40.6918,12500.0
2006-09-14 13:25:00,51.64,51.65,51.6,51.63,50300.0,40.6918,40.6997,40.6603,40.684,50300.0
2006-09-14 13:30:00,51.65,51.65,51.62,51.63,17900.0,40.6997,40.6997,40.6761,40.684,17900.0
2006-09-14 13:35:00,51.63,51.65,51.61,51.61,14100.0,40.684,40.6997,40.6682,40.6682,14100.0
2006-09-14 13:40:00,51.63,51.67,51.63,51.66,29600.0,40.684,40.7155,40.684,40.7076,29600.0
2006-09-14 13:45:00,51.65,51.65,51.6,51.6,36300.0,40.6997,40.6997,40.6603,40.6603,36300.0
2006-09-14 13:50:00,51.6,51.65,51.6,51.64,21000.0,40.6603,40.6997,40.6603,40.6918,21000.0
2006-09-14 13:55:00,51.65,51.65,51.61,51.63,13100.0,40.6997,40.6997,40.6682,40.684,13100.0
2006-09-14 14:00:00,51.63,51.65,51.62,51.65,36100.0,40.684,40.6997,40.6761,40.6997,36100.0
2006-09-14 14:05:00,51.65,51.67,51.63,51.65,33900.0,40.6997,40.7155,40.684,40.6997,33900.0
2006-09-14 14:10:00,51.65,51.7,51.64,51.66,191900.0,40.6997,40.7391,40.6918,40.7076,191900.0
2006-09-14 14:15:00,51.67,51.68,51.65,51.68,42400.0,40.7155,40.7234,40.6997,40.7234,42400.0
2006-09-14 14:20:00,51.68,51.73,51.67,51.71,43000.0,40.7234,40.7628,40.7155,40.747,43000.0
2006-09-14 14:25:00,51.72,51.73,51.68,51.7,27500.0,40.7549,40.7628,40.7234,40.7391,27500.0
2006-09-14 14:30:00,51.7,51.75,51.65,51.65,44800.0,40.7391,40.7785,40.6997,40.6997,44800.0
2006-09-14 14:35:00,51.65,51.69,51.62,51.67,40200.0,40.6997,40.7312,40.6761,40.7155,40200.0
2006-09-14 14:40:00,51.66,51.7,51.64,51.69,24400.0,40.7076,40.7391,40.6918,40.7312,24400.0
2006-09-14 14:45:00,51.66,51.74,51.66,51.74,34800.0,40.7076,40.7706,40.7076,40.7706,34800.0
2006-09-14 14:50:00,51.74,51.75,51.72,51.75,27900.0,40.7706,40.7785,40.7549,40.7785,27900.0
2006-09-14 14:55:00,51.74,51.78,51.73,51.76,43100.0,40.7706,40.8022,40.7628,40.7864,43100.0
2006-09-14 15:00:00,51.75,51.76,51.73,51.75,46800.0,40.7785,40.7864,40.7628,40.7785,46800.0
2006-09-14 15:05:00,51.75,51.77,51.73,51.75,36400.0,40.7785,40.7943,40.7628,40.7785,36400.0
2006-09-14 15:10:00,51.75,51.78,51.74,51.77,57500.0,40.7785,40.8022,40.7706,40.7943,57500.0
2006-09-14 15:15:00,51.76,51.84,51.74,51.77,104200.0,40.7864,40.8494,40.7706,40.7943,104200.0
2006-09-14 15:20:00,51.78,51.78,51.74,51.77,16800.0,40.8022,40.8022,40.7706,40.7943,16800.0
2006-09-14 15:25:00,51.78,51.8,51.77,51.79,37200.0,40.8022,40.8179,40.7943,40.81,37200.0
2006-09-14 15:30:00,51.8,51.82,51.78,51.81,37800.0,40.8179,40.8337,40.8022,40.8258,37800.0
2006-09-14 15:35:00,51.79,51.8,51.73,51.76,60700.0,40.81,40.8179,40.7628,40.7864,60700.0
2006-09-14 15:40:00,51.76,51.8,51.75,51.78,92100.0,40.7864,40.8179,40.7785,40.8022,92100.0
2006-09-14 15:45:00,51.76,51.8,51.75,51.77,56800.0,40.7864,40.8179,40.7785,40.7943,56800.0
2006-09-14 15:50:00,51.77,51.82,51.76,51.81,84700.0,40.7943,40.8337,40.7864,40.8258,84700.0
2006-09-14 15:55:00,51.82,51.85,51.79,51.81,116100.0,40.8337,40.8573,40.81,40.8258,116100.0
2006-09-15 09:30:00,52.04,52.05,51.91,52.05,969400.0,41.007,41.0149,40.9046,41.0149,969400.0
2006-09-15 09:35:00,52.05,52.05,51.9,51.96,37700.0,41.0149,41.0149,40.8967,40.944,37700.0
2006-09-15 09:40:00,51.92,52.1,51.91,52.09,32700.0,40.9125,41.0543,40.9046,41.0464,32700.0
2006-09-15 09:45:00,52.1,52.15,52.06,52.09,32500.0,41.0543,41.0937,41.0228,41.0464,32500.0
2006-09-15 09:50:00,52.1,52.19,52.08,52.15,36000.0,41.0543,41.1252,41.0386,41.0937,36000.0
2006-09-15 09:55:00,52.13,52.13,52.05,52.11,39300.0,41.078,41.078,41.0149,41.0622,39300.0
2006-09-15 10:00:00,52.1,52.14,52.07,52.11,48700.0,41.0543,41.0858,41.0307,41.0622,48700.0
2006-09-15 10:05:00,52.11,52.12,52.07,52.1,89900.0,41.0622,41.0701,41.0307,41.0543,89900.0
2006-09-15 10:10:00,52.1,52.1,51.96,51.97,127600.0,41.0543,41.0543,40.944,40.9519,127600.0
2006-09-15 10:15:00,51.97,52.12,51.97,52.12,83000.0,40.9519,41.0701,40.9519,41.0701,83000.0
2006-09-15 10:20:00,52.12,52.22,52.08,52.22,73200.0,41.0701,41.1489,41.0386,41.1489,73200.0
2006-09-15 10:25:00,52.2,52.25,52.17,52.17,152200.0,41.1331,41.1725,41.1095,41.1095,152200.0
2006-09-15 10:30:00,52.17,52.19,52.15,52.19,106300.0,41.1095,41.1252,41.0937,41.1252,106300.0
2006-09-15 10:35:00,52.19,52.25,52.17,52.23,81100.0,41.1252,41.1725,41.1095,41.1567,81100.0
2006-09-15 10:40:00,52.24,52.29,52.21,52.26,63900.0,41.1646,41.204,41.141,41.1804,63900.0
2006-09-15 10:45:00,52.28,52.36,52.25,52.33,37300.0,41.1961,41.2592,41.1725,41.2355,37300.0
2006-09-15 10:50:00,52.33,52.34,52.25,52.31,30900.0,41.2355,41.2434,41.1725,41.2198,30900.0
2006-09-15 10:55:00,52.29,52.36,52.28,52.3,37800.0,41.204,41.2592,41.1961,41.2119,37800.0
2006-09-15 11:00:00,52.31,52.37,52.23,52.35,59100.0,41.2198,41.2671,41.1567,41.2513,59100.0
2006-09-15 11:05:00,52.35,52.38,52.25,52.26,33100.0,41.2513,41.2749,41.1725,41.1804,33100.0
2006-09-15 11:10:00,52.25,52.31,52.24,52.28,41700.0,41.1725,41.2198,41.1646,41.1961,41700.0
2006-09-15 11:15:00,52.28,52.29,52.22,52.24,34300.0,41.1961,41.204,41.1489,41.1646,34300.0
2006-09-15 11:20:00,52.25,52.28,52.2,52.2,42000.0,41.1725,41.1961,41.1331,41.1331,42000.0
2006-09-15 11:25:00,52.2,52.23,52.18,52.21,136600.0,41.1331,41.1567,41.1174,41.141,136600.0
2006-09-15 11:30:00,52.23,52.25,52.2,52.2,133300.0,41.1567,41.1725,41.1331,41.1331,133300.0
2006-09-15 11:35:00,52.2,52.21,52.19,52.2,16700.0,41.1331,41.141,41.1252,41.1331,16700.0
2006-09-15 11:40:00,52.22,52.22,52.18,52.2,55700.0,41.1489,41.1489,41.1174,41.1331,55700.0
2006-09-15 11:45:00,52.19,52.21,52.16,52.19,33700.0,41.1252,41.141,41.1016,41.1252,33700.0
2006-09-15 11:50:00,52.17,52.21,52.15,52.17,26100.0,41.1095,41.141,41.0937,41.1095,26100.0
2006-09-15 11:55:00,52.17,52.18,52.14,52.14,33100.0,41.1095,41.1174,41.0858,41.0858,33100.0
2006-09-15 12:00:00,52.14,52.16,52.13,52.15,18000.0,41.0858,41.1016,41.078,41.0937,18000.0
2006-09-15 12:05:00,52.15,52.2,52.14,52.18,11900.0,41.0937,41.1331,41.0858,41.1174,11900.0
2006-09-15 12:10:00,52.19,52.2,52.18,52.2,8800.0,41.1252,41.1331,41.1174,41.1331,8800.0
2006-09-15 12:15:00,52.19,52.2,52.14,52.17,24200.0,41.1252,41.1331,41.0858,41.1095,24200.0
2006-09-15 12:20:00,52.17,52.18,52.1,52.18,54100.0,41.1095,41.1174,41.0543,41.1174,54100.0
2006-09-15 12:25:00,52.19,52.19,52.14,52.15,23800.0,41.1252,41.1252,41.0858,41.0937,23800.0
2006-09-15 12:30:00,52.15,52.19,52.14,52.19,23900.0,41.0937,41.1252,41.0858,41.1252,23900.0
2006-09-15 12:35:00,52.18,52.24,52.18,52.22,35900.0,41.1174,41.1646,41.1174,41.1489,35900.0
2006-09-15 12:40:00,52.23,52.25,52.19,52.25,74100.0,41.1567,41.1725,41.1252,41.1725,74100.0
2006-09-15 12:45:00,52.25,52.3,52.25,52.3,60400.0,41.1725,41.2119,41.1725,41.2119,60400.0
2006-09-15 12:50:00,52.29,52.29,52.25,52.25,50700.0,41.204,41.204,41.1725,41.1725,50700.0
2006-09-15 12:55:00,52.26,52.27,52.25,52.26,36300.0,41.1804,41.1883,41.1725,41.1804,36300.0
2006-09-15 13:00:00,52.26,52.33,52.24,52.31,82800.0,41.1804,41.2355,41.1646,41.2198,82800.0
2006-09-15 13:05:00,52.3,52.34,52.25,52.34,34900.0,41.2119,41.2434,41.1725,41.2434,34900.0
2006-09-15 13:10:00,52.35,52.36,52.34,52.34,15800.0,41.2513,41.2592,41.2434,41.2434,15800.0
2006-09-15 13:15:00,52.34,52.35,52.33,52.34,13200.0,41.2434,41.2513,41.2355,41.2434,13200.0
2006-09-15 13:20:00,52.33,52.34,52.28,52.32,32200.0,41.2355,41.2434,41.1961,41.2277,32200.0
2006-09-15 13:25:00,52.33,52.36,52.31,52.35,24400.0,41.2355,41.2592,41.2198,41.2513,24400.0
2006-09-15 13:30:00,52.34,52.35,52.31,52.32,20200.0,41.2434,41.2513,41.2198,41.2277,20200.0
2006-09-15 13:35:00,52.32,52.34,52.24,52.24,40000.0,41.2277,41.2434,41.1646,41.1646,40000.0
2006-09-15 13:40:00,52.24,52.3,52.23,52.3,38500.0,41.1646,41.2119,41.1567,41.2119,38500.0
2006-09-15 13:45:00,52.3,52.35,52.29,52.31,51100.0,41.2119,41.2513,41.204,41.2198,51100.0
2006-09-15 13:50:00,52.31,52.35,52.31,52.33,131600.0,41.2198,41.2513,41.2198,41.2355,131600.0
2006-09-15 13:55:00,52.33,52.35,52.3,52.33,38200.0,41.2355,41.2513,41.2119,41.2355,38200.0
2006-09-15 14:00:00,52.33,52.35,52.29,52.29,37300.0,41.2355,41.2513,41.204,41.204,37300.0
2006-09-15 14:05:00,52.29,52.32,52.29,52.29,27200.0,41.204,41.2277,41.204,41.204,27200.0
2006-09-15 14:10:00,52.3,52.3,52.27,52.28,62100.0,41.2119,41.2119,41.1883,41.1961,62100.0
2006-09-15 14:15:00,52.27,52.28,52.23,52.24,24200.0,41.1883,41.1961,41.1567,41.1646,24200.0
2006-09-15 14:20:00,52.24,52.24,52.16,52.17,37400.0,41.1646,41.1646,41.1016,41.1095,37400.0
2006-09-15 14:25:00,52.17,52.17,52.12,52.13,25100.0,41.1095,41.1095,41.0701,41.078,25100.0
2006-09-15 14:30:00,52.12,52.13,52.09,52.13,60500.0,41.0701,41.078,41.0464,41.078,60500.0
2006-09-15 14:35:00,52.13,52.22,52.12,52.2,50200.0,41.078,41.1489,41.0701,41.1331,50200.0
2006-09-15 14:40:00,52.2,52.2,52.17,52.18,12600.0,41.1331,41.1331,41.1095,41.1174,12600.0
2006-09-15 14:45:00,52.17,52.18,52.14,52.15,47400.0,41.1095,41.1174,41.0858,41.0937,47400.0
2006-09-15 14:50:00,52.15,52.18,52.13,52.13,71700.0,41.0937,41.1174,41.078,41.078,71700.0
2006-09-15 14:55:00,52.12,52.19,52.12,52.19,50200.0,41.0701,41.1252,41.0701,41.1252,50200.0
2006-09-15 15:00:00,52.19,52.21,52.11,52.13,33300.0,41.1252,41.141,41.0622,41.078,33300.0
2006-09-15 15:05:00,52.13,52.2,52.12,52.2,104000.0,41.078,41.1331,41.0701,41.1331,104000.0
2006-09-15 15:10:00,52.2,52.22,52.18,52.19,61300.0,41.1331,41.1489,41.1174,41.1252,61300.0
2006-09-15 15:15:00,52.19,52.25,52.19,52.24,40500.0,41.1252,41.1725,41.1252,41.1646,40500.0
2006-09-15 15:20:00,52.24,52.26,52.23,52.25,70800.0,41.1646,41.1804,41.1567,41.1725,70800.0
2006-09-15 15:25:00,52.24,52.27,52.24,52.25,62000.0,41.1646,41.1883,41.1646,41.1725,62000.0
2006-09-15 15:30:00,52.26,52.3,52.21,52.28,90600.0,41.1804,41.2119,41.141,41.1961,90600.0
2006-09-15 15:35:00,52.28,52.3,52.23,52.3,51400.0,41.1961,41.2119,41.1567,41.2119,51400.0
2006-09-15 15:40:00,52.3,52.31,52.26,52.29,76000.0,41.2119,41.2198,41.1804,41.204,76000.0
2006-09-15 15:45:00,52.3,52.3,52.22,52.22,79800.0,41.2119,41.2119,41.1489,41.1489,79800.0
2006-09-15 15:50:00,52.22,52.24,52.16,52.18,80900.0,41.1489,41.1646,41.1016,41.1174,80900.0
2006-09-15 15:55:00,52.18,52.24,52.13,52.2,261900.0,41.1174,41.1646,41.078,41.1331,261900.0
2006-09-18 09:30:00,52.15,52.22,52.11,52.22,77900.0,41.0937,41.1489,41.0622,41.1489,77900.0
2006-09-18 09:35:00,52.24,52.51,52.23,52.47,58800.0,41.1646,41.3774,41.1567,41.3459,58800.0
2006-09-18 09:40:00,52.51,52.51,52.34,52.46,45000.0,41.3774,41.3774,41.2434,41.338,45000.0
2006-09-18 09:45:00,52.45,52.53,52.43,52.47,21400.0,41.3301,41.3931,41.3143,41.3459,21400.0
2006-09-18 09:50:00,52.47,52.59,52.47,52.58,21900.0,41.3459,41.4404,41.3459,41.4325,21900.0
2006-09-18 09:55:00,52.59,52.59,52.45,52.52,39400.0,41.4404,41.4404,41.3301,41.3853,39400.0
2006-09-18 10:00:00,52.52,52.56,52.43,52.52,123800.0,41.3853,41.4168,41.3143,41.3853,123800.0
2006-09-18 10:05:00,52.52,52.53,52.46,52.49,52300.0,41.3853,41.3931,41.338,41.3616,52300.0
2006-09-18 10:10:00,52.49,52.55,52.47,52.51,34100.0,41.3616,41.4089,41.3459,41.3774,34100.0
2006-09-18 10:15:00,52.51,52.55,52.48,52.52,52600.0,41.3774,41.4089,41.3537,41.3853,52600.0
2006-09-18 10:20:00,52.5,52.58,52.5,52.54,92900.0,41.3695,41.4325,41.3695,41.401,92900.0
2006-09-18 10:25:00,52.54,52.59,52.53,52.53,94100.0,41.401,41.4404,41.3931,41.3931,94100.0
2006-09-18 10:30:00,52.52,52.62,52.52,52.62,55500.0,41.3853,41.4641,41.3853,41.4641,55500.0
2006-09-18 10:35:00,52.62,52.75,52.6,52.7,89000.0,41.4641,41.5665,41.4483,41.5271,89000.0
2006-09-18 10:40:00,52.69,52.78,52.66,52.67,32300.0,41.5192,41.5901,41.4956,41.5035,32300.0
2006-09-18 10:45:00,52.68,52.84,52.65,52.82,65800.0,41.5113,41.6374,41.4877,41.6217,65800.0
2006-09-18 10:50:00,52.82,52.82,52.7,52.71,62200.0,41.6217,41.6217,41.5271,41.535,62200.0
2006-09-18 10:55:00,52.7,52.79,52.69,52.78,68200.0,41.5271,41.598,41.5192,41.5901,68200.0
2006-09-18 11:00:00,52.76,52.8,52.76,52.8,48000.0,41.5744,41.6059,41.5744,41.6059,48000.0
2006-09-18 11:05:00,52.79,52.83,52.76,52.82,36400.0,41.598,41.6295,41.5744,41.6217,36400.0
2006-09-18 11:10:00,52.81,52.84,52.75,52.76,53700.0,41.6138,41.6374,41.5665,41.5744,53700.0
2006-09-18 11:15:00,52.77,52.78,52.67,52.68,34600.0,41.5823,41.5901,41.5035,41.5113,34600.0
2006-09-18 11:20:00,52.69,52.71,52.61,52.66,40700.0,41.5192,41.535,41.4562,41.4956,40700.0
2006-09-18 11:25:00,52.67,52.67,52.58,52.66,41200.0,41.5035,41.5035,41.4325,41.4956,41200.0
2006-09-18 11:30:00,52.65,52.73,52.65,52.71,85900.0,41.4877,41.5507,41.4877,41.535,85900.0
2006-09-18 11:35:00,52.7,52.72,52.56,52.57,41800.0,41.5271,41.5429,41.4168,41.4247,41800.0
2006-09-18 11:40:00,52.56,52.58,52.5,52.51,169200.0,41.4168,41.4325,41.3695,41.3774,169200.0
2006-09-18 11:45:00,52.51,52.53,52.47,52.52,91700.0,41.3774,41.3931,41.3459,41.3853,91700.0
2006-09-18 11:50:00,52.51,52.53,52.49,52.49,64000.0,41.3774,41.3931,41.3616,41.3616,64000.0
2006-09-18 11:55:00,52.5,52.55,52.48,52.49,39600.0,41.3695,41.4089,41.3537,41.3616,39600.0
2006-09-18 12:00:00,52.49,52.51,52.45,52.46,59100.0,41.3616,41.3774,41.3301,41.338,59100.0
2006-09-18 12:05:00,52.46,52.51,52.45,52.51,41200.0,41.338,41.3774,41.3301,41.3774,41200.0
2006-09-18 12:10:00,52.5,52.5,52.41,52.48,47900.0,41.3695,41.3695,41.2986,41.3537,47900.0
2006-09-18 12:15:00,52.46,52.47,52.41,52.41,47600.0,41.338,41.3459,41.2986,41.2986,47600.0
2006-09-18 12:20:00,52.4,52.44,52.34,52.39,55000.0,41.2907,41.3222,41.2434,41.2828,55000.0
2006-09-18 12:25:00,52.39,52.4,52.35,52.38,59900.0,41.2828,41.2907,41.2513,41.2749,59900.0
2006-09-18 12:30:00,52.36,52.4,52.36,52.4,29500.0,41.2592,41.2907,41.2592,41.2907,29500.0
2006-09-18 12:35:00,52.4,52.43,52.38,52.41,30200.0,41.2907,41.3143,41.2749,41.2986,30200.0
2006-09-18 12:40:00,52.39,52.42,52.38,52.39,27400.0,41.2828,41.3065,41.2749,41.2828,27400.0
2006-09-18 12:45:00,52.38,52.44,52.38,52.41,50900.0,41.2749,41.3222,41.2749,41.2986,50900.0
2006-09-18 12:50:00,52.41,52.44,52.39,52.41,14200.0,41.2986,41.3222,41.2828,41.2986,14200.0
2006-09-18 12:55:00,52.41,52.45,52.38,52.45,97300.0,41.2986,41.3301,41.2749,41.3301,97300.0
2006-09-18 13:00:00,52.44,52.47,52.36,52.38,28900.0,41.3222,41.3459,41.2592,41.2749,28900.0
2006-09-18 13:05:00,52.38,52.38,52.29,52.29,51400.0,41.2749,41.2749,41.204,41.204,51400.0
2006-09-18 13:10:00,52.28,52.33,52.2,52.29,68500.0,41.1961,41.2355,41.1331,41.204,68500.0
2006-09-18 13:15:00,52.27,52.38,52.26,52.28,37000.0,41.1883,41.2749,41.1804,41.1961,37000.0
2006-09-18 13:20:00,52.27,52.35,52.21,52.3,63100.0,41.1883,41.2513,41.141,41.2119,63100.0
2006-09-18 13:25:00,52.26,52.28,52.21,52.26,23500.0,41.1804,41.1961,41.141,41.1804,23500.0
2006-09-18 13:30:00,52.22,52.26,52.2,52.22,39800.0,41.1489,41.1804,41.1331,41.1489,39800.0
2006-09-18 13:35:00,52.22,52.23,52.16,52.22,49900.0,41.1489,41.1567,41.1016,41.1489,49900.0
2006-09-18 13:40:00,52.22,52.24,52.15,52.2,31100.0,41.1489,41.1646,41.0937,41.1331,31100.0
2006-09-18 13:45:00,52.2,52.23,52.19,52.19,20600.0,41.1331,41.1567,41.1252,41.1252,20600.0
2006-09-18 13:50:00,52.2,52.2,52.14,52.15,53600.0,41.1331,41.1331,41.0858,41.0937,53600.0
2006-09-18 13:55:00,52.13,52.17,52.1,52.14,34100.0,41.078,41.1095,41.0543,41.0858,34100.0
2006-09-18 14:00:00,52.14,52.16,52.09,52.09,76400.0,41.0858,41.1016,41.0464,41.0464,76400.0
2006-09-18 14:05:00,52.1,52.18,52.08,52.17,52000.0,41.0543,41.1174,41.0386,41.1095,52000.0
2006-09-18 14:10:00,52.17,52.24,52.15,52.21,43800.0,41.1095,41.1646,41.0937,41.141,43800.0
2006-09-18 14:15:00,52.2,52.23,52.16,52.21,35900.0,41.1331,41.1567,41.1016,41.141,35900.0
2006-09-18 14:20:00,52.21,52.23,52.13,52.16,36200.0,41.141,41.1567,41.078,41.1016,36200.0
2006-09-18 14:25:00,52.17,52.29,52.17,52.26,49500.0,41.1095,41.204,41.1095,41.1804,49500.0
2006-09-18 14:30:00,52.26,52.27,52.2,52.23,48100.0,41.1804,41.1883,41.1331,41.1567,48100.0
2006-09-18 14:35:00,52.24,52.33,52.23,52.32,50900.0,41.1646,41.2355,41.1567,41.2277,50900.0
2006-09-18 14:40:00,52.31,52.36,52.29,52.34,77400.0,41.2198,41.2592,41.204,41.2434,77400.0
2006-09-18 14:45:00,52.34,52.35,52.28,52.33,75700.0,41.2434,41.2513,41.1961,41.2355,75700.0
2006-09-18 14:50:00,52.32,52.38,52.31,52.31,151100.0,41.2277,41.2749,41.2198,41.2198,151100.0
2006-09-18 14:55:00,52.33,52.36,52.28,52.33,86200.0,41.2355,41.2592,41.1961,41.2355,86200.0
2006-09-18 15:00:00,52.32,52.33,52.23,52.24,54600.0,41.2277,41.2355,41.1567,41.1646,54600.0
2006-09-18 15:05:00,52.24,52.28,52.16,52.22,115500.0,41.1646,41.1961,41.1016,41.1489,115500.0
2006-09-18 15:10:00,52.18,52.2,52.12,52.15,63700.0,41.1174,41.1331,41.0701,41.0937,63700.0
2006-09-18 15:15:00,52.15,52.2,52.13,52.15,74900.0,41.0937,41.1331,41.078,41.0937,74900.0
2006-09-18 15:20:00,52.14,52.21,52.14,52.2,70600.0,41.0858,41.141,41.0858,41.1331,70600.0
2006-09-18 15:25:00,52.2,52.23,52.17,52.17,34700.0,41.1331,41.1567,41.1095,41.1095,34700.0
2006-09-18 15:30:00,52.16,52.28,52.16,52.27,125400.0,41.1016,41.1961,41.1016,41.1883,125400.0
2006-09-18 15:35:00,52.27,52.33,52.25,52.26,200500.0,41.1883,41.2355,41.1725,41.1804,200500.0
2006-09-18 15:40:00,52.25,52.26,52.05,52.07,103500.0,41.1725,41.1804,41.0149,41.0307,103500.0
2006-09-18 15:45:00,52.05,52.1,51.93,52.04,140100.0,41.0149,41.0543,40.9204,41.007,140100.0
2006-09-18 15:50:00,52.03,52.07,51.99,52.01,95100.0,40.9992,41.0307,40.9676,40.9834,95100.0
2006-09-18 15:55:00,52.01,52.12,51.99,52.1,149600.0,40.9834,41.0701,40.9676,41.0543,149600.0
2006-09-19 09:30:00,51.8,51.81,51.22,51.22,155500.0,40.8179,40.8258,40.3609,40.3609,155500.0
2006-09-19 09:35:00,51.22,51.47,51.12,51.47,114600.0,40.3609,40.5579,40.2821,40.5579,114600.0
2006-09-19 09:40:00,51.48,51.9,51.3,51.35,97900.0,40.5658,40.8967,40.4239,40.4633,97900.0
2006-09-19 09:45:00,51.36,51.46,51.3,51.31,46700.0,40.4712,40.55,40.4239,40.4318,46700.0
2006-09-19 09:50:00,51.31,51.31,51.21,51.25,37100.0,40.4318,40.4318,40.353,40.3845,37100.0
2006-09-19 09:55:00,51.26,51.35,51.21,51.27,35500.0,40.3924,40.4633,40.353,40.4003,35500.0
2006-09-19 10:00:00,51.23,51.47,51.23,51.47,89200.0,40.3688,40.5579,40.3688,40.5579,89200.0
2006-09-19 10:05:00,51.47,51.7,51.46,51.7,56200.0,40.5579,40.7391,40.55,40.7391,56200.0
2006-09-19 10:10:00,51.7,51.92,51.69,51.85,112300.0,40.7391,40.9125,40.7312,40.8573,112300.0
2006-09-19 10:15:00,51.87,52.0,51.86,51.94,163400.0,40.8731,40.9755,40.8652,40.9282,163400.0
2006-09-19 10:20:00,51.94,52.01,51.89,51.95,259500.0,40.9282,40.9834,40.8888,40.9361,259500.0
2006-09-19 10:25:00,51.96,52.07,51.94,51.98,65500.0,40.944,41.0307,40.9282,40.9598,65500.0
2006-09-19 10:30:00,51.98,51.98,51.75,51.81,41200.0,40.9598,40.9598,40.7785,40.8258,41200.0
2006-09-19 10:35:00,51.81,51.91,51.78,51.9,21400.0,40.8258,40.9046,40.8022,40.8967,21400.0
2006-09-19 10:40:00,51.9,51.98,51.85,51.9,45500.0,40.8967,40.9598,40.8573,40.8967,45500.0
2006-09-19 10:45:00,51.92,51.96,51.87,51.9,26500.0,40.9125,40.944,40.8731,40.8967,26500.0
2006-09-19 10:50:00,51.88,51.93,51.8,51.8,24600.0,40.881,40.9204,40.8179,40.8179,24600.0
2006-09-19 10:55:00,51.79,51.94,51.79,51.92,42000.0,40.81,40.9282,40.81,40.9125,42000.0
2006-09-19 11:00:00,51.91,51.95,51.88,51.92,23700.0,40.9046,40.9361,40.881,40.9125,23700.0
2006-09-19 11:05:00,51.91,51.93,51.87,51.93,25000.0,40.9046,40.9204,40.8731,40.9204,25000.0
2006-09-19 11:10:00,51.95,51.97,51.93,51.96,14700.0,40.9361,40.9519,40.9204,40.944,14700.0
2006-09-19 11:15:00,51.95,52.0,51.93,51.99,25000.0,40.9361,40.9755,40.9204,40.9676,25000.0
2006-09-19 11:20:00,51.97,52.0,51.95,51.95,9800.0,40.9519,40.9755,40.9361,40.9361,9800.0
2006-09-19 11:25:00,51.94,51.96,51.9,51.9,28400.0,40.9282,40.944,40.8967,40.8967,28400.0
2006-09-19 11:30:00,51.89,51.93,51.86,51.93,29200.0,40.8888,40.9204,40.8652,40.9204,29200.0
2006-09-19 11:35:00,51.91,51.99,51.9,51.99,23700.0,40.9046,40.9676,40.8967,40.9676,23700.0
2006-09-19 11:40:00,51.99,52.0,51.92,51.97,27700.0,40.9676,40.9755,40.9125,40.9519,27700.0
2006-09-19 11:45:00,51.97,52.02,51.95,52.02,32900.0,40.9519,40.9913,40.9361,40.9913,32900.0
2006-09-19 11:50:00,52.02,52.03,51.98,52.03,20400.0,40.9913,40.9992,40.9598,40.9992,20400.0
2006-09-19 11:55:00,52.03,52.11,52.0,52.09,20200.0,40.9992,41.0622,40.9755,41.0464,20200.0
2006-09-19 12:00:00,52.09,52.1,52.04,52.07,21400.0,41.0464,41.0543,41.007,41.0307,21400.0
2006-09-19 12:05:00,52.07,52.15,52.03,52.05,32000.0,41.0307,41.0937,40.9992,41.0149,32000.0
2006-09-19 12:10:00,52.05,52.1,51.98,52.1,33900.0,41.0149,41.0543,40.9598,41.0543,33900.0
2006-09-19 12:15:00,52.08,52.14,52.06,52.06,38700.0,41.0386,41.0858,41.0228,41.0228,38700.0
2006-09-19 12:20:00,52.03,52.09,52.01,52.09,79500.0,40.9992,41.0464,40.9834,41.0464,79500.0
2006-09-19 12:25:00,52.09,52.1,52.01,52.03,15700.0,41.0464,41.0543,40.9834,40.9992,15700.0
2006-09-19 12:30:00,52.05,52.1,52.03,52.09,28100.0,41.0149,41.0543,40.9992,41.0464,28100.0
2006-09-19 12:35:00,52.09,52.09,51.96,51.98,22500.0,41.0464,41.0464,40.944,40.9598,22500.0
2006-09-19 12:40:00,51.97,52.03,51.97,52.03,38100.0,40.9519,40.9992,40.9519,40.9992,38100.0
2006-09-19 12:45:00,52.02,52.03,51.99,52.02,22700.0,40.9913,40.9992,40.9676,40.9913,22700.0
2006-09-19 12:50:00,52.02,52.03,52.0,52.01,30200.0,40.9913,40.9992,40.9755,40.9834,30200.0
2006-09-19 12:55:00,52.01,52.03,51.99,51.99,22800.0,40.9834,40.9992,40.9676,40.9676,22800.0
2006-09-19 13:00:00,51.99,52.0,51.95,51.95,16100.0,40.9676,40.9755,40.9361,40.9361,16100.0
2006-09-19 13:05:00,51.94,51.96,51.91,51.94,15500.0,40.9282,40.944,40.9046,40.9282,15500.0
2006-09-19 13:10:00,51.94,51.99,51.92,51.96,26800.0,40.9282,40.9676,40.9125,40.944,26800.0
2006-09-19 13:15:00,51.98,51.98,51.88,51.92,38800.0,40.9598,40.9598,40.881,40.9125,38800.0
2006-09-19 13:20:00,51.92,52.03,51.92,51.97,74000.0,40.9125,40.9992,40.9125,40.9519,74000.0
2006-09-19 13:25:00,51.96,52.03,51.93,52.03,35700.0,40.944,40.9992,40.9204,40.9992,35700.0
2006-09-19 13:30:00,52.02,52.02,51.97,52.0,34800.0,40.9913,40.9913,40.9519,40.9755,34800.0
2006-09-19 13:35:00,52.0,52.0,51.97,51.98,40400.0,40.9755,40.9755,40.9519,40.9598,40400.0
2006-09-19 13:40:00,51.99,51.99,51.91,51.92,28500.0,40.9676,40.9676,40.9046,40.9125,28500.0
2006-09-19 13:45:00,51.92,51.93,51.87,51.9,28800.0,40.9125,40.9204,40.8731,40.8967,28800.0
2006-09-19 13:50:00,51.9,51.93,51.88,51.92,22400.0,40.8967,40.9204,40.881,40.9125,22400.0
2006-09-19 13:55:00,51.93,52.0,51.91,51.98,16700.0,40.9204,40.9755,40.9046,40.9598,16700.0
2006-09-19 14:00:00,51.98,52.0,51.97,51.98,23400.0,40.9598,40.9755,40.9519,40.9598,23400.0
2006-09-19 14:05:00,51.98,51.99,51.88,51.89,24400.0,40.9598,40.9676,40.881,40.8888,24400.0
2006-09-19 14:10:00,51.9,51.94,51.85,51.85,24700.0,40.8967,40.9282,40.8573,40.8573,24700.0
2006-09-19 14:15:00,51.86,52.0,51.86,51.97,81000.0,40.8652,40.9755,40.8652,40.9519,81000.0
2006-09-19 14:20:00,51.98,52.0,51.97,52.0,18200.0,40.9598,40.9755,40.9519,40.9755,18200.0
2006-09-19 14:25:00,52.0,52.05,52.0,52.05,22200.0,40.9755,41.0149,40.9755,41.0149,22200.0
2006-09-19 14:30:00,52.05,52.12,52.04,52.09,19200.0,41.0149,41.0701,41.007,41.0464,19200.0
2006-09-19 14:35:00,52.08,52.08,52.02,52.02,29300.0,41.0386,41.0386,40.9913,40.9913,29300.0
2006-09-19 14:40:00,52.03,52.07,52.01,52.05,28000.0,40.9992,41.0307,40.9834,41.0149,28000.0
2006-09-19 14:45:00,52.02,52.02,51.95,51.96,25700.0,40.9913,40.9913,40.9361,40.944,25700.0
2006-09-19 14:50:00,51.95,51.97,51.84,51.91,25500.0,40.9361,40.9519,40.8494,40.9046,25500.0
2006-09-19 14:55:00,51.9,51.92,51.82,51.83,22300.0,40.8967,40.9125,40.8337,40.8416,22300.0
2006-09-19 15:00:00,51.82,51.82,51.76,51.76,36700.0,40.8337,40.8337,40.7864,40.7864,36700.0
2006-09-19 15:05:00,51.75,51.76,51.68,51.74,49400.0,40.7785,40.7864,40.7234,40.7706,49400.0
2006-09-19 15:10:00,51.74,51.77,51.71,51.77,41500.0,40.7706,40.7943,40.747,40.7943,41500.0
2006-09-19 15:15:00,51.77,51.87,51.76,51.86,28500.0,40.7943,40.8731,40.7864,40.8652,28500.0
2006-09-19 15:20:00,51.86,51.88,51.83,51.86,18300.0,40.8652,40.881,40.8416,40.8652,18300.0
2006-09-19 15:25:00,51.87,51.94,51.87,51.91,38700.0,40.8731,40.9282,40.8731,40.9046,38700.0
2006-09-19 15:30:00,51.9,51.92,51.84,51.85,33000.0,40.8967,40.9125,40.8494,40.8573,33000.0
2006-09-19 15:35:00,51.84,51.91,51.84,51.9,44200.0,40.8494,40.9046,40.8494,40.8967,44200.0
2006-09-19 15:40:00,51.91,51.95,51.89,51.94,52600.0,40.9046,40.9361,40.8888,40.9282,52600.0
2006-09-19 15:45:00,51.94,51.98,51.91,51.93,161700.0,40.9282,40.9598,40.9046,40.9204,161700.0
2006-09-19 15:50:00,51.93,52.0,51.93,51.99,160700.0,40.9204,40.9755,40.9204,40.9676,160700.0
2006-09-19 15:55:00,51.99,52.0,51.88,51.9,131600.0,40.9676,40.9755,40.881,40.8967,131600.0
2006-09-20 09:30:00,51.74,51.86,51.72,51.86,86000.0,40.7706,40.8652,40.7549,40.8652,86000.0
2006-09-20 09:35:00,51.86,51.99,51.81,51.86,42900.0,40.8652,40.9676,40.8258,40.8652,42900.0
2006-09-20 09:40:00,51.81,51.83,51.75,51.8,16700.0,40.8258,40.8416,40.7785,40.8179,16700.0
2006-09-20 09:45:00,51.78,51.85,51.78,51.8,16700.0,40.8022,40.8573,40.8022,40.8179,16700.0
2006-09-20 09:50:00,51.81,51.88,51.81,51.88,47700.0,40.8258,40.881,40.8258,40.881,47700.0
2006-09-20 09:55:00,51.88,51.98,51.86,51.88,25600.0,40.881,40.9598,40.8652,40.881,25600.0
2006-09-20 10:00:00,51.9,51.9,51.87,51.87,8400.0,40.8967,40.8967,40.8731,40.8731,8400.0
2006-09-20 10:05:00,51.87,51.97,51.87,51.94,30500.0,40.8731,40.9519,40.8731,40.9282,30500.0
2006-09-20 10:10:00,51.9,51.93,51.84,51.84,32100.0,40.8967,40.9204,40.8494,40.8494,32100.0
2006-09-20 10:15:00,51.84,51.84,51.76,51.77,16600.0,40.8494,40.8494,40.7864,40.7943,16600.0
2006-09-20 10:20:00,51.77,51.77,51.63,51.63,27900.0,40.7943,40.7943,40.684,40.684,27900.0
2006-09-20 10:25:00,51.63,51.68,51.58,51.62,39900.0,40.684,40.7234,40.6446,40.6761,39900.0
2006-09-20 10:30:00,51.65,51.65,51.51,51.54,47200.0,40.6997,40.6997,40.5894,40.613,47200.0
2006-09-20 10:35:00,51.55,51.61,51.54,51.55,20900.0,40.6209,40.6682,40.613,40.6209,20900.0
2006-09-20 10:40:00,51.54,51.74,51.54,51.74,27300.0,40.613,40.7706,40.613,40.7706,27300.0
2006-09-20 10:45:00,51.72,51.78,51.7,51.71,44700.0,40.7549,40.8022,40.7391,40.747,44700.0
2006-09-20 10:50:00,51.71,51.82,51.68,51.75,43600.0,40.747,40.8337,40.7234,40.7785,43600.0
2006-09-20 10:55:00,51.73,51.91,51.73,51.85,62000.0,40.7628,40.9046,40.7628,40.8573,62000.0
2006-09-20 11:00:00,51.85,51.86,51.76,51.77,18900.0,40.8573,40.8652,40.7864,40.7943,18900.0
2006-09-20 11:05:00,51.77,51.78,51.69,51.71,17900.0,40.7943,40.8022,40.7312,40.747,17900.0
2006-09-20 11:10:00,51.7,51.73,51.7,51.73,13600.0,40.7391,40.7628,40.7391,40.7628,13600.0
2006-09-20 11:15:00,51.72,51.72,51.55,51.55,21500.0,40.7549,40.7549,40.6209,40.6209,21500.0
2006-09-20 11:20:00,51.55,51.64,51.54,51.63,21100.0,40.6209,40.6918,40.613,40.684,21100.0
2006-09-20 11:25:00,51.63,51.71,51.6,51.65,17200.0,40.684,40.747,40.6603,40.6997,17200.0
2006-09-20 11:30:00,51.67,51.7,51.63,51.7,12000.0,40.7155,40.7391,40.684,40.7391,12000.0
2006-09-20 11:35:00,51.69,51.7,51.6,51.65,26000.0,40.7312,40.7391,40.6603,40.6997,26000.0
2006-09-20 11:40:00,51.64,51.66,51.61,51.64,20900.0,40.6918,40.7076,40.6682,40.6918,20900.0
2006-09-20 11:45:00,51.64,51.65,51.62,51.64,8100.0,40.6918,40.6997,40.6761,40.6918,8100.0
2006-09-20 11:50:00,51.64,51.69,51.63,51.66,14600.0,40.6918,40.7312,40.684,40.7076,14600.0
2006-09-20 11:55:00,51.65,51.69,51.65,51.68,11600.0,40.6997,40.7312,40.6997,40.7234,11600.0
2006-09-20 12:00:00,51.68,51.74,51.68,51.71,38400.0,40.7234,40.7706,40.7234,40.747,38400.0
2006-09-20 12:05:00,51.71,51.74,51.69,51.69,6500.0,40.747,40.7706,40.7312,40.7312,6500.0
2006-09-20 12:10:00,51.69,51.7,51.68,51.7,40800.0,40.7312,40.7391,40.7234,40.7391,40800.0
2006-09-20 12:15:00,51.71,51.72,51.7,51.7,10900.0,40.747,40.7549,40.7391,40.7391,10900.0
2006-09-20 12:20:00,51.7,51.72,51.67,51.67,11900.0,40.7391,40.7549,40.7155,40.7155,11900.0
2006-09-20 12:25:00,51.68,51.68,51.65,51.66,8800.0,40.7234,40.7234,40.6997,40.7076,8800.0
2006-09-20 12:30:00,51.67,51.72,51.66,51.67,13800.0,40.7155,40.7549,40.7076,40.7155,13800.0
2006-09-20 12:35:00,51.67,51.7,51.65,51.66,9200.0,40.7155,40.7391,40.6997,40.7076,9200.0
2006-09-20 12:40:00,51.68,51.68,51.65,51.66,7000.0,40.7234,40.7234,40.6997,40.7076,7000.0
2006-09-20 12:45:00,51.66,51.68,51.54,51.57,33600.0,40.7076,40.7234,40.613,40.6367,33600.0
2006-09-20 12:50:00,51.57,51.59,51.55,51.59,11900.0,40.6367,40.6524,40.6209,40.6524,11900.0
2006-09-20 12:55:00,51.59,51.6,51.58,51.59,7900.0,40.6524,40.6603,40.6446,40.6524,7900.0
2006-09-20 13:00:00,51.59,51.64,51.58,51.63,9100.0,40.6524,40.6918,40.6446,40.684,9100.0
2006-09-20 13:05:00,51.64,51.65,51.63,51.64,5000.0,40.6918,40.6997,40.684,40.6918,5000.0
2006-09-20 13:10:00,51.66,51.69,51.64,51.65,17300.0,40.7076,40.7312,40.6918,40.6997,17300.0
2006-09-20 13:15:00,51.65,51.77,51.65,51.74,40400.0,40.6997,40.7943,40.6997,40.7706,40400.0
2006-09-20 13:20:00,51.76,51.8,51.74,51.79,21800.0,40.7864,40.8179,40.7706,40.81,21800.0
2006-09-20 13:25:00,51.78,51.78,51.72,51.74,40700.0,40.8022,40.8022,40.7549,40.7706,40700.0
2006-09-20 13:30:00,51.75,51.83,51.74,51.78,55800.0,40.7785,40.8416,40.7706,40.8022,55800.0
2006-09-20 13:35:00,51.77,51.77,51.71,51.73,52800.0,40.7943,40.7943,40.747,40.7628,52800.0
2006-09-20 13:40:00,51.73,51.74,51.7,51.73,37200.0,40.7628,40.7706,40.7391,40.7628,37200.0
2006-09-20 13:45:00,51.73,51.75,51.7,51.71,28100.0,40.7628,40.7785,40.7391,40.747,28100.0
2006-09-20 13:50:00,51.72,51.81,51.71,51.78,24200.0,40.7549,40.8258,40.747,40.8022,24200.0
2006-09-20 13:55:00,51.79,51.8,51.73,51.73,15900.0,40.81,40.8179,40.7628,40.7628,15900.0
2006-09-20 14:00:00,51.73,51.84,51.72,51.78,62900.0,40.7628,40.8494,40.7549,40.8022,62900.0
2006-09-20 14:05:00,51.78,51.79,51.68,51.7,37000.0,40.8022,40.81,40.7234,40.7391,37000.0
2006-09-20 14:10:00,51.68,51.7,51.51,51.55,41700.0,40.7234,40.7391,40.5894,40.6209,41700.0
2006-09-20 14:15:00,51.57,51.63,51.5,51.63,52100.0,40.6367,40.684,40.5815,40.684,52100.0
2006-09-20 14:20:00,51.63,51.75,51.62,51.7,33400.0,40.684,40.7785,40.6761,40.7391,33400.0
2006-09-20 14:25:00,51.7,51.75,51.64,51.64,28900.0,40.7391,40.7785,40.6918,40.6918,28900.0
2006-09-20 14:30:00,51.64,51.91,51.63,51.78,28900.0,40.6918,40.9046,40.684,40.8022,28900.0
2006-09-20 14:35:00,51.79,51.8,51.65,51.65,26600.0,40.81,40.8179,40.6997,40.6997,26600.0
2006-09-20 14:40:00,51.65,51.69,51.6,51.63,126100.0,40.6997,40.7312,40.6603,40.684,126100.0
2006-09-20 14:45:00,51.63,51.64,51.53,51.6,32200.0,40.684,40.6918,40.6052,40.6603,32200.0
2006-09-20 14:50:00,51.6,51.62,51.53,51.62,33100.0,40.6603,40.6761,40.6052,40.6761,33100.0
2006-09-20 14:55:00,51.62,51.62,51.49,51.56,77900.0,40.6761,40.6761,40.5736,40.6288,77900.0
2006-09-20 15:00:00,51.55,51.66,51.53,51.66,46300.0,40.6209,40.7076,40.6052,40.7076,46300.0
2006-09-20 15:05:00,51.66,51.67,51.54,51.56,51800.0,40.7076,40.7155,40.613,40.6288,51800.0
2006-09-20 15:10:00,51.56,51.6,51.5,51.53,55100.0,40.6288,40.6603,40.5815,40.6052,55100.0
2006-09-20 15:15:00,51.54,51.6,51.54,51.6,57500.0,40.613,40.6603,40.613,40.6603,57500.0
2006-09-20 15:20:00,51.59,51.61,51.55,51.57,36400.0,40.6524,40.6682,40.6209,40.6367,36400.0
2006-09-20 15:25:00,51.57,51.59,51.56,51.58,34900.0,40.6367,40.6524,40.6288,40.6446,34900.0
2006-09-20 15:30:00,51.58,51.6,51.53,51.55,56600.0,40.6446,40.6603,40.6052,40.6209,56600.0
2006-09-20 15:35:00,51.54,51.55,51.52,51.52,60700.0,40.613,40.6209,40.5973,40.5973,60700.0
2006-09-20 15:40:00,51.54,51.54,51.49,51.49,66100.0,40.613,40.613,40.5736,40.5736,66100.0
2006-09-20 15:45:00,51.49,51.55,51.46,51.54,73600.0,40.5736,40.6209,40.55,40.613,73600.0
2006-09-20 15:50:00,51.54,51.57,51.52,51.56,67400.0,40.613,40.6367,40.5973,40.6288,67400.0
2006-09-20 15:55:00,51.57,51.57,51.52,51.52,69000.0,40.6367,40.6367,40.5973,40.5973,69000.0
2006-09-21 09:30:00,51.38,51.9,51.32,51.74,92400.0,40.487,40.8967,40.4397,40.7706,92400.0
2006-09-21 09:35:00,51.74,51.74,51.37,51.45,47300.0,40.7706,40.7706,40.4791,40.5421,47300.0
2006-09-21 09:40:00,51.46,51.52,51.39,51.5,59200.0,40.55,40.5973,40.4948,40.5815,59200.0
2006-09-21 09:45:00,51.5,51.54,51.36,51.39,42700.0,40.5815,40.613,40.4712,40.4948,42700.0
2006-09-21 09:50:00,51.38,51.38,51.14,51.14,26700.0,40.487,40.487,40.2978,40.2978,26700.0
2006-09-21 09:55:00,51.14,51.32,51.11,51.26,50700.0,40.2978,40.4397,40.2742,40.3924,50700.0
2006-09-21 10:00:00,51.22,51.38,51.22,51.32,33500.0,40.3609,40.487,40.3609,40.4397,33500.0
2006-09-21 10:05:00,51.31,51.38,51.19,51.23,33800.0,40.4318,40.487,40.3372,40.3688,33800.0
2006-09-21 10:10:00,51.21,51.22,51.01,51.05,40300.0,40.353,40.3609,40.1954,40.2269,40300.0
2006-09-21 10:15:00,51.06,51.17,51.01,51.16,27500.0,40.2348,40.3215,40.1954,40.3136,27500.0
2006-09-21 10:20:00,51.16,51.16,51.06,51.14,37900.0,40.3136,40.3136,40.2348,40.2978,37900.0
2006-09-21 10:25:00,51.14,51.15,51.07,51.07,28900.0,40.2978,40.3057,40.2427,40.2427,28900.0
2006-09-21 10:30:00,51.07,51.22,51.06,51.17,29300.0,40.2427,40.3609,40.2348,40.3215,29300.0
2006-09-21 10:35:00,51.14,51.15,51.06,51.06,32200.0,40.2978,40.3057,40.2348,40.2348,32200.0
2006-09-21 10:40:00,51.05,51.08,50.96,50.97,68800.0,40.2269,40.2506,40.156,40.1639,68800.0
2006-09-21 10:45:00,50.97,51.0,50.95,50.97,55600.0,40.1639,40.1875,40.1481,40.1639,55600.0
2006-09-21 10:50:00,50.96,51.11,50.95,51.07,84400.0,40.156,40.2742,40.1481,40.2427,84400.0
2006-09-21 10:55:00,51.07,51.14,51.05,51.11,26000.0,40.2427,40.2978,40.2269,40.2742,26000.0
2006-09-21 11:00:00,51.1,51.1,50.96,50.96,75000.0,40.2663,40.2663,40.156,40.156,75000.0
2006-09-21 11:05:00,50.98,51.0,50.91,50.91,54700.0,40.1718,40.1875,40.1166,40.1166,54700.0
2006-09-21 11:10:00,50.9,50.95,50.88,50.91,51700.0,40.1087,40.1481,40.093,40.1166,51700.0
2006-09-21 11:15:00,50.95,50.95,50.85,50.9,95000.0,40.1481,40.1481,40.0693,40.1087,95000.0
2006-09-21 11:20:00,50.91,50.91,50.75,50.75,53000.0,40.1166,40.1166,39.9905,39.9905,53000.0
2006-09-21 11:25:00,50.75,50.87,50.71,50.74,85500.0,39.9905,40.0851,39.959,39.9826,85500.0
2006-09-21 11:30:00,50.74,50.78,50.7,50.77,56300.0,39.9826,40.0142,39.9511,40.0063,56300.0
2006-09-21 11:35:00,50.77,50.78,50.73,50.75,60500.0,40.0063,40.0142,39.9748,39.9905,60500.0
2006-09-21 11:40:00,50.74,50.75,50.66,50.68,52300.0,39.9826,39.9905,39.9196,39.9354,52300.0
2006-09-21 11:45:00,50.67,50.71,50.65,50.67,44200.0,39.9275,39.959,39.9117,39.9275,44200.0
2006-09-21 11:50:00,50.67,50.72,50.66,50.67,60000.0,39.9275,39.9669,39.9196,39.9275,60000.0
2006-09-21 11:55:00,50.65,50.72,50.63,50.69,179500.0,39.9117,39.9669,39.896,39.9432,179500.0
2006-09-21 12:00:00,50.69,50.73,50.6,50.61,95500.0,39.9432,39.9748,39.8723,39.8802,95500.0
2006-09-21 12:05:00,50.61,50.67,50.59,50.6,64500.0,39.8802,39.9275,39.8644,39.8723,64500.0
2006-09-21 12:10:00,50.63,50.68,50.57,50.65,55100.0,39.896,39.9354,39.8487,39.9117,55100.0
2006-09-21 12:15:00,50.64,50.68,50.57,50.57,49400.0,39.9038,39.9354,39.8487,39.8487,49400.0
2006-09-21 12:20:00,50.56,50.64,50.55,50.56,46100.0,39.8408,39.9038,39.8329,39.8408,46100.0
2006-09-21 12:25:00,50.55,50.58,50.5,50.52,65800.0,39.8329,39.8566,39.7935,39.8093,65800.0
2006-09-21 12:30:00,50.52,50.55,50.48,50.51,46300.0,39.8093,39.8329,39.7778,39.8014,46300.0
2006-09-21 12:35:00,50.53,50.56,50.49,50.52,47500.0,39.8172,39.8408,39.7856,39.8093,47500.0
2006-09-21 12:40:00,50.53,50.59,50.48,50.48,62200.0,39.8172,39.8644,39.7778,39.7778,62200.0
2006-09-21 12:45:00,50.48,50.5,50.46,50.46,24000.0,39.7778,39.7935,39.762,39.762,24000.0
2006-09-21 12:50:00,50.47,50.49,50.27,50.33,90000.0,39.7699,39.7856,39.6123,39.6596,90000.0
2006-09-21 12:55:00,50.33,50.34,50.27,50.27,104300.0,39.6596,39.6674,39.6123,39.6123,104300.0
2006-09-21 13:00:00,50.27,50.28,50.02,50.14,237100.0,39.6123,39.6202,39.4153,39.5098,237100.0
2006-09-21 13:05:00,50.14,50.28,50.14,50.28,53500.0,39.5098,39.6202,39.5098,39.6202,53500.0
2006-09-21 13:10:00,50.25,50.39,50.25,50.39,69300.0,39.5965,39.7068,39.5965,39.7068,69300.0
2006-09-21 13:15:00,50.39,50.55,50.37,50.54,52800.0,39.7068,39.8329,39.6911,39.825,52800.0
2006-09-21 13:20:00,50.55,50.55,50.46,50.47,62100.0,39.8329,39.8329,39.762,39.7699,62100.0
2006-09-21 13:25:00,50.47,50.55,50.46,50.54,58100.0,39.7699,39.8329,39.762,39.825,58100.0
2006-09-21 13:30:00,50.54,50.6,50.52,50.6,43200.0,39.825,39.8723,39.8093,39.8723,43200.0
2006-09-21 13:35:00,50.6,50.6,50.53,50.54,38800.0,39.8723,39.8723,39.8172,39.825,38800.0
2006-09-21 13:40:00,50.55,50.55,50.49,50.5,39800.0,39.8329,39.8329,39.7856,39.7935,39800.0
2006-09-21 13:45:00,50.5,50.51,50.47,50.48,64600.0,39.7935,39.8014,39.7699,39.7778,64600.0
2006-09-21 13:50:00,50.48,50.55,50.47,50.52,62700.0,39.7778,39.8329,39.7699,39.8093,62700.0
2006-09-21 13:55:00,50.53,50.53,50.45,50.48,50100.0,39.8172,39.8172,39.7541,39.7778,50100.0
2006-09-21 14:00:00,50.49,50.5,50.48,50.5,41500.0,39.7856,39.7935,39.7778,39.7935,41500.0
2006-09-21 14:05:00,50.5,50.5,50.4,50.41,63300.0,39.7935,39.7935,39.7147,39.7226,63300.0
2006-09-21 14:10:00,50.42,50.5,50.41,50.5,45800.0,39.7305,39.7935,39.7226,39.7935,45800.0
2006-09-21 14:15:00,50.49,50.5,50.45,50.49,31300.0,39.7856,39.7935,39.7541,39.7856,31300.0
2006-09-21 14:20:00,50.5,50.51,50.42,50.44,55700.0,39.7935,39.8014,39.7305,39.7462,55700.0
2006-09-21 14:25:00,50.44,50.47,50.39,50.4,49600.0,39.7462,39.7699,39.7068,39.7147,49600.0
2006-09-21 14:30:00,50.4,50.4,50.36,50.38,29900.0,39.7147,39.7147,39.6832,39.699,29900.0
2006-09-21 14:35:00,50.38,50.38,50.32,50.37,42900.0,39.699,39.699,39.6517,39.6911,42900.0
2006-09-21 14:40:00,50.36,50.4,50.36,50.38,65900.0,39.6832,39.7147,39.6832,39.699,65900.0
2006-09-21 14:45:00,50.39,50.42,50.39,50.42,117100.0,39.7068,39.7305,39.7068,39.7305,117100.0
2006-09-21 14:50:00,50.41,50.42,50.37,50.38,39100.0,39.7226,39.7305,39.6911,39.699,39100.0
2006-09-21 14:55:00,50.38,50.41,50.36,50.39,30200.0,39.699,39.7226,39.6832,39.7068,30200.0
2006-09-21 15:00:00,50.39,50.48,50.36,50.42,81700.0,39.7068,39.7778,39.6832,39.7305,81700.0
2006-09-21 15:05:00,50.42,50.44,50.31,50.36,42700.0,39.7305,39.7462,39.6438,39.6832,42700.0
2006-09-21 15:10:00,50.35,50.36,50.28,50.3,35300.0,39.6753,39.6832,39.6202,39.6359,35300.0
2006-09-21 15:15:00,50.3,50.31,50.22,50.27,35400.0,39.6359,39.6438,39.5729,39.6123,35400.0
2006-09-21 15:20:00,50.27,50.29,50.23,50.27,28500.0,39.6123,39.628,39.5808,39.6123,28500.0
2006-09-21 15:25:00,50.27,50.34,50.27,50.32,46400.0,39.6123,39.6674,39.6123,39.6517,46400.0
2006-09-21 15:30:00,50.33,50.38,50.33,50.34,51300.0,39.6596,39.699,39.6596,39.6674,51300.0
2006-09-21 15:35:00,50.35,50.39,50.34,50.37,48500.0,39.6753,39.7068,39.6674,39.6911,48500.0
2006-09-21 15:40:00,50.37,50.37,50.32,50.34,89000.0,39.6911,39.6911,39.6517,39.6674,89000.0
2006-09-21 15:45:00,50.33,50.37,50.31,50.33,158000.0,39.6596,39.6911,39.6438,39.6596,158000.0
2006-09-21 15:50:00,50.33,50.35,50.31,50.35,134000.0,39.6596,39.6753,39.6438,39.6753,134000.0
2006-09-21 15:55:00,50.34,50.35,50.29,50.33,151700.0,39.6674,39.6753,39.628,39.6596,151700.0
2006-09-22 09:30:00,50.3,50.3,50.25,50.25,70600.0,39.6359,39.6359,39.5965,39.5965,70600.0
2006-09-22 09:35:00,50.25,50.3,50.2,50.27,46300.0,39.5965,39.6359,39.5571,39.6123,46300.0
2006-09-22 09:40:00,50.24,50.3,50.17,50.17,76000.0,39.5886,39.6359,39.5335,39.5335,76000.0
2006-09-22 09:45:00,50.15,50.17,50.07,50.14,91800.0,39.5177,39.5335,39.4547,39.5098,91800.0
2006-09-22 09:50:00,50.17,50.2,50.04,50.04,63600.0,39.5335,39.5571,39.4311,39.4311,63600.0
2006-09-22 09:55:00,50.04,50.05,49.93,49.93,106900.0,39.4311,39.4389,39.3444,39.3444,106900.0
2006-09-22 10:00:00,49.93,49.96,49.74,49.77,97200.0,39.3444,39.368,39.1947,39.2183,97200.0
2006-09-22 10:05:00,49.75,49.77,49.73,49.74,69300.0,39.2025,39.2183,39.1868,39.1947,69300.0
2006-09-22 10:10:00,49.74,49.75,49.65,49.68,79600.0,39.1947,39.2025,39.1237,39.1474,79600.0
2006-09-22 10:15:00,49.68,49.68,49.56,49.56,104500.0,39.1474,39.1474,39.0528,39.0528,104500.0
2006-09-22 10:20:00,49.56,49.57,49.45,49.46,143600.0,39.0528,39.0607,38.9661,38.974,143600.0
2006-09-22 10:25:00,49.48,49.51,49.34,49.51,188300.0,38.9898,39.0134,38.8795,39.0134,188300.0
2006-09-22 10:30:00,49.51,49.56,49.46,49.52,95100.0,39.0134,39.0528,38.974,39.0213,95100.0
2006-09-22 10:35:00,49.52,49.53,49.43,49.5,106600.0,39.0213,39.0292,38.9504,39.0055,106600.0
2006-09-22 10:40:00,49.5,49.53,49.49,49.5,49400.0,39.0055,39.0292,38.9977,39.0055,49400.0
2006-09-22 10:45:00,49.49,49.5,49.35,49.35,77600.0,38.9977,39.0055,38.8873,38.8873,77600.0
2006-09-22 10:50:00,49.34,49.34,49.07,49.23,200000.0,38.8795,38.8795,38.6667,38.7928,200000.0
2006-09-22 10:55:00,49.23,49.24,49.16,49.18,101300.0,38.7928,38.8007,38.7376,38.7534,101300.0
2006-09-22 11:00:00,49.18,49.19,49.08,49.11,91400.0,38.7534,38.7613,38.6746,38.6982,91400.0
2006-09-22 11:05:00,49.12,49.22,49.12,49.19,96200.0,38.7061,38.7849,38.7061,38.7613,96200.0
2006-09-22 11:10:00,49.18,49.31,49.18,49.29,100600.0,38.7534,38.8558,38.7534,38.8401,100600.0
2006-09-22 11:15:00,49.29,49.4,49.29,49.4,71900.0,38.8401,38.9267,38.8401,38.9267,71900.0
2006-09-22 11:20:00,49.4,49.4,49.31,49.4,60800.0,38.9267,38.9267,38.8558,38.9267,60800.0
2006-09-22 11:25:00,49.39,49.45,49.39,49.45,37500.0,38.9189,38.9661,38.9189,38.9661,37500.0
2006-09-22 11:30:00,49.44,49.55,49.44,49.52,66000.0,38.9583,39.0449,38.9583,39.0213,66000.0
2006-09-22 11:35:00,49.51,49.59,49.5,49.59,96100.0,39.0134,39.0765,39.0055,39.0765,96100.0
2006-09-22 11:40:00,49.6,49.68,49.56,49.66,159300.0,39.0843,39.1474,39.0528,39.1316,159300.0
2006-09-22 11:45:00,49.67,49.7,49.62,49.62,101900.0,39.1395,39.1631,39.1001,39.1001,101900.0
2006-09-22 11:50:00,49.62,49.62,49.56,49.58,67300.0,39.1001,39.1001,39.0528,39.0686,67300.0
2006-09-22 11:55:00,49.6,49.71,49.6,49.71,72800.0,39.0843,39.171,39.0843,39.171,72800.0
2006-09-22 12:00:00,49.7,49.72,49.68,49.69,91100.0,39.1631,39.1789,39.1474,39.1553,91100.0
2006-09-22 12:05:00,49.68,49.71,49.61,49.62,100000.0,39.1474,39.171,39.0922,39.1001,100000.0
2006-09-22 12:10:00,49.62,49.67,49.59,49.6,33300.0,39.1001,39.1395,39.0765,39.0843,33300.0
2006-09-22 12:15:00,49.6,49.61,49.57,49.57,32200.0,39.0843,39.0922,39.0607,39.0607,32200.0
2006-09-22 12:20:00,49.54,49.6,49.5,49.58,81300.0,39.0371,39.0843,39.0055,39.0686,81300.0
2006-09-22 12:25:00,49.59,49.63,49.58,49.59,35600.0,39.0765,39.108,39.0686,39.0765,35600.0
2006-09-22 12:30:00,49.57,49.57,49.51,49.54,80000.0,39.0607,39.0607,39.0134,39.0371,80000.0
2006-09-22 12:35:00,49.54,49.55,49.53,49.54,62200.0,39.0371,39.0449,39.0292,39.0371,62200.0
2006-09-22 12:40:00,49.55,49.56,49.53,49.56,45300.0,39.0449,39.0528,39.0292,39.0528,45300.0
2006-09-22 12:45:00,49.56,49.56,49.51,49.52,46100.0,39.0528,39.0528,39.0134,39.0213,46100.0
2006-09-22 12:50:00,49.53,49.53,49.5,49.52,69300.0,39.0292,39.0292,39.0055,39.0213,69300.0
2006-09-22 12:55:00,49.51,49.51,49.48,49.5,20600.0,39.0134,39.0134,38.9898,39.0055,20600.0
2006-09-22 13:00:00,49.49,49.5,49.47,49.47,45300.0,38.9977,39.0055,38.9819,38.9819,45300.0
2006-09-22 13:05:00,49.49,49.49,49.43,49.49,44900.0,38.9977,38.9977,38.9504,38.9977,44900.0
2006-09-22 13:10:00,49.49,49.51,49.45,49.49,48200.0,38.9977,39.0134,38.9661,38.9977,48200.0
2006-09-22 13:15:00,49.48,49.5,49.46,49.5,33200.0,38.9898,39.0055,38.974,39.0055,33200.0
2006-09-22 13:20:00,49.5,49.5,49.47,49.48,62100.0,39.0055,39.0055,38.9819,38.9898,62100.0
2006-09-22 13:25:00,49.47,49.49,49.45,49.46,24400.0,38.9819,38.9977,38.9661,38.974,24400.0
2006-09-22 13:30:00,49.47,49.48,49.45,49.45,31200.0,38.9819,38.9898,38.9661,38.9661,31200.0
2006-09-22 13:35:00,49.46,49.5,49.45,49.45,48100.0,38.974,39.0055,38.9661,38.9661,48100.0
2006-09-22 13:40:00,49.46,49.49,49.44,49.47,66800.0,38.974,38.9977,38.9583,38.9819,66800.0
2006-09-22 13:45:00,49.47,49.47,49.39,49.42,285400.0,38.9819,38.9819,38.9189,38.9425,285400.0
2006-09-22 13:50:00,49.42,49.42,49.36,49.37,108700.0,38.9425,38.9425,38.8952,38.9031,108700.0
2006-09-22 13:55:00,49.37,49.37,49.35,49.36,29500.0,38.9031,38.9031,38.8873,38.8952,29500.0
2006-09-22 14:00:00,49.35,49.35,49.31,49.31,38500.0,38.8873,38.8873,38.8558,38.8558,38500.0
2006-09-22 14:05:00,49.32,49.32,49.2,49.2,77100.0,38.8637,38.8637,38.7691,38.7691,77100.0
2006-09-22 14:10:00,49.21,49.22,49.18,49.21,209900.0,38.777,38.7849,38.7534,38.777,209900.0
2006-09-22 14:15:00,49.21,49.27,49.2,49.27,135600.0,38.777,38.8243,38.7691,38.8243,135600.0
2006-09-22 14:20:00,49.27,49.35,49.27,49.35,62700.0,38.8243,38.8873,38.8243,38.8873,62700.0
2006-09-22 14:25:00,49.35,49.4,49.32,49.33,64300.0,38.8873,38.9267,38.8637,38.8716,64300.0
2006-09-22 14:30:00,49.33,49.33,49.23,49.24,61600.0,38.8716,38.8716,38.7928,38.8007,61600.0
2006-09-22 14:35:00,49.24,49.26,49.08,49.11,125300.0,38.8007,38.8164,38.6746,38.6982,125300.0
2006-09-22 14:40:00,49.1,49.11,49.05,49.07,76800.0,38.6903,38.6982,38.6509,38.6667,76800.0
2006-09-22 14:45:00,49.07,49.08,48.99,49.07,151700.0,38.6667,38.6746,38.6037,38.6667,151700.0
2006-09-22 14:50:00,49.08,49.15,49.08,49.1,78600.0,38.6746,38.7297,38.6746,38.6903,78600.0
2006-09-22 14:55:00,49.1,49.11,49.04,49.07,103100.0,38.6903,38.6982,38.6431,38.6667,103100.0
2006-09-22 15:00:00,49.08,49.13,49.02,49.07,103900.0,38.6746,38.714,38.6273,38.6667,103900.0
2006-09-22 15:05:00,49.07,49.18,49.05,49.14,123400.0,38.6667,38.7534,38.6509,38.7219,123400.0
2006-09-22 15:10:00,49.14,49.15,49.02,49.06,136300.0,38.7219,38.7297,38.6273,38.6588,136300.0
2006-09-22 15:15:00,49.06,49.1,49.0,49.03,82000.0,38.6588,38.6903,38.6115,38.6352,82000.0
2006-09-22 15:20:00,49.04,49.04,48.94,49.01,156600.0,38.6431,38.6431,38.5643,38.6194,156600.0
2006-09-22 15:25:00,49.01,49.01,48.93,48.94,72500.0,38.6194,38.6194,38.5564,38.5643,72500.0
2006-09-22 15:30:00,48.94,49.11,48.93,49.1,132000.0,38.5643,38.6982,38.5564,38.6903,132000.0
2006-09-22 15:35:00,49.11,49.11,49.04,49.05,159200.0,38.6982,38.6982,38.6431,38.6509,159200.0
2006-09-22 15:40:00,49.05,49.1,49.05,49.09,130900.0,38.6509,38.6903,38.6509,38.6825,130900.0
2006-09-22 15:45:00,49.09,49.12,48.97,48.98,168800.0,38.6825,38.7061,38.5879,38.5958,168800.0
2006-09-22 15:50:00,48.99,48.99,48.9,48.93,160800.0,38.6037,38.6037,38.5327,38.5564,160800.0
2006-09-22 15:55:00,48.92,48.98,48.9,48.98,182000.0,38.5485,38.5958,38.5327,38.5958,182000.0
2006-09-25 09:30:00,49.42,49.53,48.86,48.86,215900.0,38.9425,39.0292,38.5012,38.5012,215900.0
2006-09-25 09:35:00,48.91,48.96,48.56,48.73,170300.0,38.5406,38.58,38.2648,38.3988,170300.0
2006-09-25 09:40:00,48.73,48.85,48.66,48.73,152500.0,38.3988,38.4933,38.3436,38.3988,152500.0
2006-09-25 09:45:00,48.73,48.89,48.72,48.83,97000.0,38.3988,38.5249,38.3909,38.4776,97000.0
2006-09-25 09:50:00,48.84,48.86,48.82,48.83,82400.0,38.4855,38.5012,38.4697,38.4776,82400.0
2006-09-25 09:55:00,48.83,48.85,48.76,48.81,100800.0,38.4776,38.4933,38.4224,38.4618,100800.0
2006-09-25 10:00:00,48.81,48.82,48.63,48.72,104600.0,38.4618,38.4697,38.32,38.3909,104600.0
2006-09-25 10:05:00,48.71,48.75,48.65,48.69,51100.0,38.383,38.4145,38.3357,38.3673,51100.0
2006-09-25 10:10:00,48.69,48.69,48.53,48.53,78900.0,38.3673,38.3673,38.2412,38.2412,78900.0
2006-09-25 10:15:00,48.53,48.54,48.51,48.52,58500.0,38.2412,38.2491,38.2254,38.2333,58500.0
2006-09-25 10:20:00,48.53,48.53,48.46,48.47,80800.0,38.2412,38.2412,38.186,38.1939,80800.0
2006-09-25 10:25:00,48.46,48.53,48.33,48.34,104800.0,38.186,38.2412,38.0836,38.0915,104800.0
2006-09-25 10:30:00,48.34,48.44,48.3,48.43,86200.0,38.0915,38.1703,38.0599,38.1624,86200.0
2006-09-25 10:35:00,48.42,48.44,48.37,48.41,107300.0,38.1545,38.1703,38.1151,38.1466,107300.0
2006-09-25 10:40:00,48.4,48.43,48.4,48.4,83600.0,38.1387,38.1624,38.1387,38.1387,83600.0
2006-09-25 10:45:00,48.41,48.51,48.39,48.45,123300.0,38.1466,38.2254,38.1309,38.1781,123300.0
2006-09-25 10:50:00,48.45,48.7,48.44,48.69,171000.0,38.1781,38.3751,38.1703,38.3673,171000.0
2006-09-25 10:55:00,48.68,48.71,48.6,48.6,99300.0,38.3594,38.383,38.2963,38.2963,99300.0
2006-09-25 11:00:00,48.61,48.67,48.59,48.66,66500.0,38.3042,38.3515,38.2885,38.3436,66500.0
2006-09-25 11:05:00,48.66,48.66,48.59,48.6,66900.0,38.3436,38.3436,38.2885,38.2963,66900.0
2006-09-25 11:10:00,48.6,48.66,48.59,48.66,65200.0,38.2963,38.3436,38.2885,38.3436,65200.0
2006-09-25 11:15:00,48.66,48.79,48.63,48.75,181000.0,38.3436,38.4461,38.32,38.4145,181000.0
2006-09-25 11:20:00,48.74,48.8,48.71,48.78,50000.0,38.4067,38.4539,38.383,38.4382,50000.0
2006-09-25 11:25:00,48.76,48.77,48.69,48.72,52100.0,38.4224,38.4303,38.3673,38.3909,52100.0
2006-09-25 11:30:00,48.72,48.73,48.51,48.53,185400.0,38.3909,38.3988,38.2254,38.2412,185400.0
2006-09-25 11:35:00,48.53,48.62,48.5,48.6,70300.0,38.2412,38.3121,38.2175,38.2963,70300.0
2006-09-25 11:40:00,48.6,48.6,48.54,48.56,23500.0,38.2963,38.2963,38.2491,38.2648,23500.0
2006-09-25 11:45:00,48.56,48.62,48.56,48.6,37400.0,38.2648,38.3121,38.2648,38.2963,37400.0
2006-09-25 11:50:00,48.6,48.65,48.59,48.64,32500.0,38.2963,38.3357,38.2885,38.3279,32500.0
2006-09-25 11:55:00,48.64,48.65,48.62,48.62,32300.0,38.3279,38.3357,38.3121,38.3121,32300.0
2006-09-25 12:00:00,48.63,48.65,48.55,48.57,56400.0,38.32,38.3357,38.2569,38.2727,56400.0
2006-09-25 12:05:00,48.56,48.65,48.56,48.65,40700.0,38.2648,38.3357,38.2648,38.3357,40700.0
2006-09-25 12:10:00,48.65,48.65,48.58,48.58,34500.0,38.3357,38.3357,38.2806,38.2806,34500.0
2006-09-25 12:15:00,48.58,48.6,48.51,48.56,48100.0,38.2806,38.2963,38.2254,38.2648,48100.0
2006-09-25 12:20:00,48.56,48.64,48.55,48.64,34700.0,38.2648,38.3279,38.2569,38.3279,34700.0
2006-09-25 12:25:00,48.64,48.68,48.64,48.66,31900.0,38.3279,38.3594,38.3279,38.3436,31900.0
2006-09-25 12:30:00,48.67,48.75,48.67,48.75,25000.0,38.3515,38.4145,38.3515,38.4145,25000.0
2006-09-25 12:35:00,48.75,48.78,48.74,48.74,21100.0,38.4145,38.4382,38.4067,38.4067,21100.0
2006-09-25 12:40:00,48.74,48.78,48.72,48.74,51500.0,38.4067,38.4382,38.3909,38.4067,51500.0
2006-09-25 12:45:00,48.73,48.73,48.69,48.69,31400.0,38.3988,38.3988,38.3673,38.3673,31400.0
2006-09-25 12:50:00,48.69,48.75,48.69,48.74,43700.0,38.3673,38.4145,38.3673,38.4067,43700.0
2006-09-25 12:55:00,48.75,48.84,48.74,48.84,39600.0,38.4145,38.4855,38.4067,38.4855,39600.0
2006-09-25 13:00:00,48.84,48.89,48.82,48.89,46600.0,38.4855,38.5249,38.4697,38.5249,46600.0
2006-09-25 13:05:00,48.89,48.92,48.84,48.86,47000.0,38.5249,38.5485,38.4855,38.5012,47000.0
2006-09-25 13:10:00,48.87,48.91,48.86,48.91,51000.0,38.5091,38.5406,38.5012,38.5406,51000.0
2006-09-25 13:15:00,48.91,48.97,48.9,48.91,28300.0,38.5406,38.5879,38.5327,38.5406,28300.0
2006-09-25 13:20:00,48.91,48.98,48.9,48.98,26700.0,38.5406,38.5958,38.5327,38.5958,26700.0
2006-09-25 13:25:00,48.98,49.0,48.92,48.92,40300.0,38.5958,38.6115,38.5485,38.5485,40300.0
2006-09-25 13:30:00,48.92,48.93,48.83,48.84,56900.0,38.5485,38.5564,38.4776,38.4855,56900.0
2006-09-25 13:35:00,48.84,48.85,48.82,48.85,52300.0,38.4855,38.4933,38.4697,38.4933,52300.0
2006-09-25 13:40:00,48.84,48.89,48.84,48.89,55600.0,38.4855,38.5249,38.4855,38.5249,55600.0
2006-09-25 13:45:00,48.87,48.9,48.84,48.85,26300.0,38.5091,38.5327,38.4855,38.4933,26300.0
2006-09-25 13:50:00,48.85,48.91,48.84,48.89,27000.0,38.4933,38.5406,38.4855,38.5249,27000.0
2006-09-25 13:55:00,48.9,49.04,48.9,48.97,98000.0,38.5327,38.6431,38.5327,38.5879,98000.0
2006-09-25 14:00:00,48.97,48.99,48.95,48.99,27900.0,38.5879,38.6037,38.5721,38.6037,27900.0
2006-09-25 14:05:00,48.98,49.1,48.98,49.08,51100.0,38.5958,38.6903,38.5958,38.6746,51100.0
2006-09-25 14:10:00,49.07,49.1,49.06,49.07,55900.0,38.6667,38.6903,38.6588,38.6667,55900.0
2006-09-25 14:15:00,49.08,49.08,48.9,48.94,78300.0,38.6746,38.6746,38.5327,38.5643,78300.0
2006-09-25 14:20:00,48.95,48.95,48.9,48.92,57400.0,38.5721,38.5721,38.5327,38.5485,57400.0
2006-09-25 14:25:00,48.92,48.95,48.88,48.91,36300.0,38.5485,38.5721,38.517,38.5406,36300.0
2006-09-25 14:30:00,48.91,48.92,48.89,48.89,36000.0,38.5406,38.5485,38.5249,38.5249,36000.0
2006-09-25 14:35:00,48.91,48.95,48.89,48.95,89800.0,38.5406,38.5721,38.5249,38.5721,89800.0
2006-09-25 14:40:00,48.95,49.0,48.92,48.94,70300.0,38.5721,38.6115,38.5485,38.5643,70300.0
2006-09-25 14:45:00,48.94,48.95,48.88,48.95,63600.0,38.5643,38.5721,38.517,38.5721,63600.0
2006-09-25 14:50:00,48.94,48.99,48.91,48.97,50000.0,38.5643,38.6037,38.5406,38.5879,50000.0
2006-09-25 14:55:00,48.96,48.98,48.93,48.95,47000.0,38.58,38.5958,38.5564,38.5721,47000.0
2006-09-25 15:00:00,48.94,49.01,48.93,49.0,36400.0,38.5643,38.6194,38.5564,38.6115,36400.0
2006-09-25 15:05:00,49.0,49.01,48.94,48.96,58000.0,38.6115,38.6194,38.5643,38.58,58000.0
2006-09-25 15:10:00,48.95,48.97,48.9,48.96,61400.0,38.5721,38.5879,38.5327,38.58,61400.0
2006-09-25 15:15:00,48.97,48.97,48.91,48.92,40200.0,38.5879,38.5879,38.5406,38.5485,40200.0
2006-09-25 15:20:00,48.92,48.94,48.89,48.94,58400.0,38.5485,38.5643,38.5249,38.5643,58400.0
2006-09-25 15:25:00,48.95,48.95,48.87,48.94,82700.0,38.5721,38.5721,38.5091,38.5643,82700.0
2006-09-25 15:30:00,48.93,48.97,48.92,48.95,80400.0,38.5564,38.5879,38.5485,38.5721,80400.0
2006-09-25 15:35:00,48.94,48.95,48.88,48.88,53200.0,38.5643,38.5721,38.517,38.517,53200.0
2006-09-25 15:40:00,48.89,48.9,48.88,48.9,111200.0,38.5249,38.5327,38.517,38.5327,111200.0
2006-09-25 15:45:00,48.89,48.9,48.87,48.88,95700.0,38.5249,38.5327,38.5091,38.517,95700.0
2006-09-25 15:50:00,48.87,48.94,48.87,48.87,168700.0,38.5091,38.5643,38.5091,38.5091,168700.0
2006-09-25 15:55:00,48.87,48.9,48.83,48.83,174000.0,38.5091,38.5327,38.4776,38.4776,174000.0
2006-09-26 09:30:00,49.46,49.46,48.75,48.77,114000.0,38.974,38.974,38.4145,38.4303,114000.0
2006-09-26 09:35:00,48.78,48.88,48.78,48.82,58600.0,38.4382,38.517,38.4382,38.4697,58600.0
2006-09-26 09:40:00,48.83,48.86,48.81,48.82,55300.0,38.4776,38.5012,38.4618,38.4697,55300.0
2006-09-26 09:45:00,48.83,48.93,48.83,48.93,117800.0,38.4776,38.5564,38.4776,38.5564,117800.0
2006-09-26 09:50:00,48.93,48.95,48.77,48.79,149800.0,38.5564,38.5721,38.4303,38.4461,149800.0
2006-09-26 09:55:00,48.78,48.81,48.61,48.61,57300.0,38.4382,38.4618,38.3042,38.3042,57300.0
2006-09-26 10:00:00,48.61,48.71,48.59,48.71,66100.0,38.3042,38.383,38.2885,38.383,66100.0
2006-09-26 10:05:00,48.7,48.85,48.69,48.85,50800.0,38.3751,38.4933,38.3673,38.4933,50800.0
2006-09-26 10:10:00,48.85,48.96,48.85,48.93,43600.0,38.4933,38.58,38.4933,38.5564,43600.0
2006-09-26 10:15:00,48.93,48.94,48.86,48.87,54200.0,38.5564,38.5643,38.5012,38.5091,54200.0
2006-09-26 10:20:00,48.87,49.05,48.87,49.02,192100.0,38.5091,38.6509,38.5091,38.6273,192100.0
2006-09-26 10:25:00,49.0,49.09,48.99,49.03,90100.0,38.6115,38.6825,38.6037,38.6352,90100.0
2006-09-26 10:30:00,49.05,49.15,49.01,49.15,99400.0,38.6509,38.7297,38.6194,38.7297,99400.0
2006-09-26 10:35:00,49.15,49.25,49.12,49.12,145400.0,38.7297,38.8085,38.7061,38.7061,145400.0
2006-09-26 10:40:00,49.13,49.21,49.12,49.19,58900.0,38.714,38.777,38.7061,38.7613,58900.0
2006-09-26 10:45:00,49.2,49.2,49.1,49.14,73100.0,38.7691,38.7691,38.6903,38.7219,73100.0
2006-09-26 10:50:00,49.11,49.13,49.02,49.02,35300.0,38.6982,38.714,38.6273,38.6273,35300.0
2006-09-26 10:55:00,49.02,49.04,49.0,49.02,44300.0,38.6273,38.6431,38.6115,38.6273,44300.0
2006-09-26 11:00:00,49.05,49.06,49.01,49.02,37000.0,38.6509,38.6588,38.6194,38.6273,37000.0
2006-09-26 11:05:00,49.01,49.11,49.01,49.11,26800.0,38.6194,38.6982,38.6194,38.6982,26800.0
2006-09-26 11:10:00,49.09,49.11,49.01,49.03,46900.0,38.6825,38.6982,38.6194,38.6352,46900.0
2006-09-26 11:15:00,49.03,49.08,49.0,49.02,41700.0,38.6352,38.6746,38.6115,38.6273,41700.0
2006-09-26 11:20:00,49.02,49.08,49.0,49.06,32500.0,38.6273,38.6746,38.6115,38.6588,32500.0
2006-09-26 11:25:00,49.06,49.08,49.03,49.05,36800.0,38.6588,38.6746,38.6352,38.6509,36800.0
2006-09-26 11:30:00,49.03,49.06,48.97,48.97,271200.0,38.6352,38.6588,38.5879,38.5879,271200.0
2006-09-26 11:35:00,48.97,49.03,48.97,49.0,89400.0,38.5879,38.6352,38.5879,38.6115,89400.0
2006-09-26 11:40:00,49.0,49.01,48.97,48.99,60600.0,38.6115,38.6194,38.5879,38.6037,60600.0
2006-09-26 11:45:00,48.98,49.0,48.97,48.97,42000.0,38.5958,38.6115,38.5879,38.5879,42000.0
2006-09-26 11:50:00,48.98,48.99,48.92,48.94,77900.0,38.5958,38.6037,38.5485,38.5643,77900.0
2006-09-26 11:55:00,48.93,48.95,48.86,48.86,37600.0,38.5564,38.5721,38.5012,38.5012,37600.0
2006-09-26 12:00:00,48.86,48.9,48.84,48.9,37700.0,38.5012,38.5327,38.4855,38.5327,37700.0
2006-09-26 12:05:00,48.9,48.9,48.85,48.87,37400.0,38.5327,38.5327,38.4933,38.5091,37400.0
2006-09-26 12:10:00,48.86,48.87,48.83,48.86,28500.0,38.5012,38.5091,38.4776,38.5012,28500.0
2006-09-26 12:15:00,48.86,48.87,48.8,48.82,38800.0,38.5012,38.5091,38.4539,38.4697,38800.0
2006-09-26 12:20:00,48.82,48.88,48.82,48.85,34600.0,38.4697,38.517,38.4697,38.4933,34600.0
2006-09-26 12:25:00,48.85,48.88,48.83,48.85,35700.0,38.4933,38.517,38.4776,38.4933,35700.0
2006-09-26 12:30:00,48.86,48.9,48.83,48.9,107200.0,38.5012,38.5327,38.4776,38.5327,107200.0
2006-09-26 12:35:00,48.9,48.93,48.86,48.88,46700.0,38.5327,38.5564,38.5012,38.517,46700.0
2006-09-26 12:40:00,48.88,48.9,48.85,48.9,15700.0,38.517,38.5327,38.4933,38.5327,15700.0
2006-09-26 12:45:00,48.89,48.9,48.82,48.86,48700.0,38.5249,38.5327,38.4697,38.5012,48700.0
2006-09-26 12:50:00,48.86,48.86,48.83,48.84,30900.0,38.5012,38.5012,38.4776,38.4855,30900.0
2006-09-26 12:55:00,48.84,48.86,48.82,48.85,74300.0,38.4855,38.5012,38.4697,38.4933,74300.0
2006-09-26 13:00:00,48.83,48.85,48.8,48.82,78600.0,38.4776,38.4933,38.4539,38.4697,78600.0
2006-09-26 13:05:00,48.82,48.83,48.77,48.81,47700.0,38.4697,38.4776,38.4303,38.4618,47700.0
2006-09-26 13:10:00,48.8,48.82,48.78,48.79,24000.0,38.4539,38.4697,38.4382,38.4461,24000.0
2006-09-26 13:15:00,48.79,48.81,48.74,48.77,45100.0,38.4461,38.4618,38.4067,38.4303,45100.0
2006-09-26 13:20:00,48.77,48.83,48.75,48.79,58700.0,38.4303,38.4776,38.4145,38.4461,58700.0
2006-09-26 13:25:00,48.79,48.8,48.76,48.8,26800.0,38.4461,38.4539,38.4224,38.4539,26800.0
2006-09-26 13:30:00,48.8,48.81,48.73,48.73,36800.0,38.4539,38.4618,38.3988,38.3988,36800.0
2006-09-26 13:35:00,48.71,48.8,48.7,48.8,61100.0,38.383,38.4539,38.3751,38.4539,61100.0
2006-09-26 13:40:00,48.8,48.8,48.78,48.8,25300.0,38.4539,38.4539,38.4382,38.4539,25300.0
2006-09-26 13:45:00,48.78,48.8,48.78,48.78,20700.0,38.4382,38.4539,38.4382,38.4382,20700.0
2006-09-26 13:50:00,48.78,48.81,48.73,48.79,60300.0,38.4382,38.4618,38.3988,38.4461,60300.0
2006-09-26 13:55:00,48.79,48.81,48.74,48.74,52800.0,38.4461,38.4618,38.4067,38.4067,52800.0
2006-09-26 14:00:00,48.73,48.75,48.69,48.7,79300.0,38.3988,38.4145,38.3673,38.3751,79300.0
2006-09-26 14:05:00,48.7,48.71,48.64,48.64,59600.0,38.3751,38.383,38.3279,38.3279,59600.0
2006-09-26 14:10:00,48.66,48.68,48.6,48.6,41800.0,38.3436,38.3594,38.2963,38.2963,41800.0
2006-09-26 14:15:00,48.61,48.68,48.61,48.64,44500.0,38.3042,38.3594,38.3042,38.3279,44500.0
2006-09-26 14:20:00,48.66,48.72,48.61,48.64,26800.0,38.3436,38.3909,38.3042,38.3279,26800.0
2006-09-26 14:25:00,48.65,48.71,48.65,48.7,28600.0,38.3357,38.383,38.3357,38.3751,28600.0
2006-09-26 14:30:00,48.7,48.76,48.7,48.74,38600.0,38.3751,38.4224,38.3751,38.4067,38600.0
2006-09-26 14:35:00,48.74,48.79,48.68,48.75,43300.0,38.4067,38.4461,38.3594,38.4145,43300.0
2006-09-26 14:40:00,48.75,48.8,48.72,48.75,56600.0,38.4145,38.4539,38.3909,38.4145,56600.0
2006-09-26 14:45:00,48.74,48.76,48.68,48.73,76600.0,38.4067,38.4224,38.3594,38.3988,76600.0
2006-09-26 14:50:00,48.72,48.74,48.68,48.69,36300.0,38.3909,38.4067,38.3594,38.3673,36300.0
2006-09-26 14:55:00,48.68,48.7,48.66,48.69,48300.0,38.3594,38.3751,38.3436,38.3673,48300.0
2006-09-26 15:00:00,48.68,48.72,48.65,48.68,56500.0,38.3594,38.3909,38.3357,38.3594,56500.0
2006-09-26 15:05:00,48.68,48.69,48.67,48.68,46000.0,38.3594,38.3673,38.3515,38.3594,46000.0
2006-09-26 15:10:00,48.69,48.69,48.63,48.63,44800.0,38.3673,38.3673,38.32,38.32,44800.0
2006-09-26 15:15:00,48.63,48.63,48.58,48.59,55800.0,38.32,38.32,38.2806,38.2885,55800.0
2006-09-26 15:20:00,48.58,48.59,48.55,48.57,121800.0,38.2806,38.2885,38.2569,38.2727,121800.0
2006-09-26 15:25:00,48.57,48.61,48.56,48.6,58500.0,38.2727,38.3042,38.2648,38.2963,58500.0
2006-09-26 15:30:00,48.6,48.66,48.6,48.66,75100.0,38.2963,38.3436,38.2963,38.3436,75100.0
2006-09-26 15:35:00,48.65,48.68,48.63,48.68,85300.0,38.3357,38.3594,38.32,38.3594,85300.0
2006-09-26 15:40:00,48.68,48.71,48.66,48.7,97000.0,38.3594,38.383,38.3436,38.3751,97000.0
2006-09-26 15:45:00,48.71,48.76,48.7,48.73,145600.0,38.383,38.4224,38.3751,38.3988,145600.0
2006-09-26 15:50:00,48.73,48.78,48.69,48.69,132700.0,38.3988,38.4382,38.3673,38.3673,132700.0
2006-09-26 15:55:00,48.69,48.7,48.63,48.63,151900.0,38.3673,38.3751,38.32,38.32,151900.0
2006-09-27 09:30:00,48.62,48.62,48.54,48.58,139400.0,38.3121,38.3121,38.2491,38.2806,139400.0
2006-09-27 09:35:00,48.58,48.58,48.16,48.19,78400.0,38.2806,38.2806,37.9496,37.9733,78400.0
2006-09-27 09:40:00,48.2,48.28,48.02,48.05,91200.0,37.9811,38.0442,37.8393,37.8629,91200.0
2006-09-27 09:45:00,48.05,48.35,48.05,48.35,109100.0,37.8629,38.0993,37.8629,38.0993,109100.0
2006-09-27 09:50:00,48.35,48.58,48.2,48.21,138000.0,38.0993,38.2806,37.9811,37.989,138000.0
2006-09-27 09:55:00,48.23,48.27,48.12,48.12,76700.0,38.0048,38.0363,37.9181,37.9181,76700.0
2006-09-27 10:00:00,48.12,48.17,48.0,48.08,183500.0,37.9181,37.9575,37.8235,37.8866,183500.0
2006-09-27 10:05:00,48.07,48.08,47.94,48.05,117900.0,37.8787,37.8866,37.7763,37.8629,117900.0
2006-09-27 10:10:00,48.04,48.17,48.03,48.04,71600.0,37.8551,37.9575,37.8472,37.8551,71600.0
2006-09-27 10:15:00,48.04,48.1,48.0,48.09,174400.0,37.8551,37.9023,37.8235,37.8945,174400.0
2006-09-27 10:20:00,48.1,48.11,48.06,48.07,148200.0,37.9023,37.9102,37.8708,37.8787,148200.0
2006-09-27 10:25:00,48.06,48.06,47.96,47.96,118000.0,37.8708,37.8708,37.792,37.792,118000.0
2006-09-27 10:30:00,47.97,48.09,47.91,48.07,162600.0,37.7999,37.8945,37.7526,37.8787,162600.0
2006-09-27 10:35:00,48.08,48.15,48.07,48.13,141700.0,37.8866,37.9417,37.8787,37.926,141700.0
2006-09-27 10:40:00,48.13,48.34,48.12,48.32,117200.0,37.926,38.0915,37.9181,38.0757,117200.0
2006-09-27 10:45:00,48.32,48.35,48.28,48.3,95200.0,38.0757,38.0993,38.0442,38.0599,95200.0
2006-09-27 10:50:00,48.3,48.36,48.29,48.36,60900.0,38.0599,38.1072,38.0521,38.1072,60900.0
2006-09-27 10:55:00,48.36,48.38,48.31,48.35,66300.0,38.1072,38.123,38.0678,38.0993,66300.0
2006-09-27 11:00:00,48.35,48.37,48.2,48.29,130300.0,38.0993,38.1151,37.9811,38.0521,130300.0
2006-09-27 11:05:00,48.29,48.42,48.27,48.35,79800.0,38.0521,38.1545,38.0363,38.0993,79800.0
2006-09-27 11:10:00,48.35,48.47,48.34,48.45,103800.0,38.0993,38.1939,38.0915,38.1781,103800.0
2006-09-27 11:15:00,48.46,48.57,48.44,48.57,86500.0,38.186,38.2727,38.1703,38.2727,86500.0
2006-09-27 11:20:00,48.57,48.66,48.56,48.64,64900.0,38.2727,38.3436,38.2648,38.3279,64900.0
2006-09-27 11:25:00,48.63,48.71,48.63,48.7,116600.0,38.32,38.383,38.32,38.3751,116600.0
2006-09-27 11:30:00,48.71,48.77,48.7,48.72,354500.0,38.383,38.4303,38.3751,38.3909,354500.0
2006-09-27 11:35:00,48.74,48.88,48.72,48.87,66400.0,38.4067,38.517,38.3909,38.5091,66400.0
2006-09-27 11:40:00,48.87,48.99,48.87,48.99,110300.0,38.5091,38.6037,38.5091,38.6037,110300.0
2006-09-27 11:45:00,48.99,49.1,48.94,49.07,85900.0,38.6037,38.6903,38.5643,38.6667,85900.0
2006-09-27 11:50:00,49.07,49.11,49.01,49.04,162700.0,38.6667,38.6982,38.6194,38.6431,162700.0
2006-09-27 11:55:00,49.05,49.12,49.02,49.1,88200.0,38.6509,38.7061,38.6273,38.6903,88200.0
2006-09-27 12:00:00,49.1,49.11,48.99,49.01,88200.0,38.6903,38.6982,38.6037,38.6194,88200.0
2006-09-27 12:05:00,49.02,49.17,49.02,49.15,87800.0,38.6273,38.7455,38.6273,38.7297,87800.0
2006-09-27 12:10:00,49.16,49.21,49.14,49.15,52500.0,38.7376,38.777,38.7219,38.7297,52500.0
2006-09-27 12:15:00,49.15,49.24,49.11,49.24,53500.0,38.7297,38.8007,38.6982,38.8007,53500.0
2006-09-27 12:20:00,49.23,49.3,49.23,49.27,75300.0,38.7928,38.8479,38.7928,38.8243,75300.0
2006-09-27 12:25:00,49.29,49.29,49.2,49.21,56600.0,38.8401,38.8401,38.7691,38.777,56600.0
2006-09-27 12:30:00,49.21,49.32,49.16,49.25,68000.0,38.777,38.8637,38.7376,38.8085,68000.0
2006-09-27 12:35:00,49.24,49.27,49.2,49.22,33000.0,38.8007,38.8243,38.7691,38.7849,33000.0
2006-09-27 12:40:00,49.22,49.26,49.08,49.09,38900.0,38.7849,38.8164,38.6746,38.6825,38900.0
2006-09-27 12:45:00,49.08,49.09,49.06,49.07,26700.0,38.6746,38.6825,38.6588,38.6667,26700.0
2006-09-27 12:50:00,49.08,49.16,49.07,49.14,32200.0,38.6746,38.7376,38.6667,38.7219,32200.0
2006-09-27 12:55:00,49.14,49.15,49.04,49.04,30800.0,38.7219,38.7297,38.6431,38.6431,30800.0
2006-09-27 13:00:00,49.05,49.05,48.99,49.0,42500.0,38.6509,38.6509,38.6037,38.6115,42500.0
2006-09-27 13:05:00,48.99,48.99,48.95,48.95,44700.0,38.6037,38.6037,38.5721,38.5721,44700.0
2006-09-27 13:10:00,48.96,48.96,48.91,48.92,46700.0,38.58,38.58,38.5406,38.5485,46700.0
2006-09-27 13:15:00,48.92,48.92,48.87,48.92,52800.0,38.5485,38.5485,38.5091,38.5485,52800.0
2006-09-27 13:20:00,48.92,49.02,48.91,49.02,54300.0,38.5485,38.6273,38.5406,38.6273,54300.0
2006-09-27 13:25:00,49.02,49.09,49.01,49.06,43000.0,38.6273,38.6825,38.6194,38.6588,43000.0
2006-09-27 13:30:00,49.06,49.09,49.01,49.03,25200.0,38.6588,38.6825,38.6194,38.6352,25200.0
2006-09-27 13:35:00,49.02,49.02,49.0,49.0,39300.0,38.6273,38.6273,38.6115,38.6115,39300.0
2006-09-27 13:40:00,49.01,49.03,48.97,49.01,49500.0,38.6194,38.6352,38.5879,38.6194,49500.0
2006-09-27 13:45:00,49.02,49.07,49.01,49.03,34200.0,38.6273,38.6667,38.6194,38.6352,34200.0
2006-09-27 13:50:00,49.03,49.05,49.01,49.05,18200.0,38.6352,38.6509,38.6194,38.6509,18200.0
2006-09-27 13:55:00,49.05,49.07,48.97,48.99,33900.0,38.6509,38.6667,38.5879,38.6037,33900.0
2006-09-27 14:00:00,48.99,48.99,48.93,48.95,197100.0,38.6037,38.6037,38.5564,38.5721,197100.0
2006-09-27 14:05:00,48.95,49.12,48.95,49.11,31400.0,38.5721,38.7061,38.5721,38.6982,31400.0
2006-09-27 14:10:00,49.11,49.13,49.05,49.13,32200.0,38.6982,38.714,38.6509,38.714,32200.0
2006-09-27 14:15:00,49.13,49.13,49.05,49.09,46400.0,38.714,38.714,38.6509,38.6825,46400.0
2006-09-27 14:20:00,49.1,49.16,49.09,49.16,27000.0,38.6903,38.7376,38.6825,38.7376,27000.0
2006-09-27 14:25:00,49.17,49.26,49.17,49.22,53700.0,38.7455,38.8164,38.7455,38.7849,53700.0
2006-09-27 14:30:00,49.21,49.21,49.09,49.1,30800.0,38.777,38.777,38.6825,38.6903,30800.0
2006-09-27 14:35:00,49.1,49.17,49.09,49.12,34800.0,38.6903,38.7455,38.6825,38.7061,34800.0
2006-09-27 14:40:00,49.12,49.13,49.02,49.12,46200.0,38.7061,38.714,38.6273,38.7061,46200.0
2006-09-27 14:45:00,49.13,49.13,48.97,48.99,32800.0,38.714,38.714,38.5879,38.6037,32800.0
2006-09-27 14:50:00,48.99,49.11,48.98,49.11,33100.0,38.6037,38.6982,38.5958,38.6982,33100.0
2006-09-27 14:55:00,49.12,49.14,49.05,49.06,42700.0,38.7061,38.7219,38.6509,38.6588,42700.0
2006-09-27 15:00:00,49.05,49.06,49.03,49.03,20900.0,38.6509,38.6588,38.6352,38.6352,20900.0
2006-09-27 15:05:00,49.03,49.03,48.95,48.98,42000.0,38.6352,38.6352,38.5721,38.5958,42000.0
2006-09-27 15:10:00,48.98,49.14,48.98,49.1,35200.0,38.5958,38.7219,38.5958,38.6903,35200.0
2006-09-27 15:15:00,49.11,49.16,49.1,49.15,33100.0,38.6982,38.7376,38.6903,38.7297,33100.0
2006-09-27 15:20:00,49.15,49.17,49.12,49.14,60300.0,38.7297,38.7455,38.7061,38.7219,60300.0
2006-09-27 15:25:00,49.14,49.18,49.11,49.16,34400.0,38.7219,38.7534,38.6982,38.7376,34400.0
2006-09-27 15:30:00,49.16,49.28,49.15,49.2,86800.0,38.7376,38.8322,38.7297,38.7691,86800.0
2006-09-27 15:35:00,49.2,49.21,49.02,49.02,105400.0,38.7691,38.777,38.6273,38.6273,105400.0
2006-09-27 15:40:00,49.02,49.03,48.98,49.01,74500.0,38.6273,38.6352,38.5958,38.6194,74500.0
2006-09-27 15:45:00,49.01,49.04,49.0,49.04,58100.0,38.6194,38.6431,38.6115,38.6431,58100.0
2006-09-27 15:50:00,49.04,49.14,49.04,49.14,106700.0,38.6431,38.7219,38.6431,38.7219,106700.0
2006-09-27 15:55:00,49.13,49.16,49.09,49.09,85900.0,38.714,38.7376,38.6825,38.6825,85900.0
2006-09-28 09:30:00,49.2,49.4,49.1,49.37,79700.0,38.7691,38.9267,38.6903,38.9031,79700.0
2006-09-28 09:35:00,49.38,49.38,49.17,49.19,57200.0,38.911,38.911,38.7455,38.7613,57200.0
2006-09-28 09:40:00,49.21,49.24,49.1,49.11,45400.0,38.777,38.8007,38.6903,38.6982,45400.0
2006-09-28 09:45:00,49.11,49.17,49.09,49.11,51100.0,38.6982,38.7455,38.6825,38.6982,51100.0
2006-09-28 09:50:00,49.11,49.11,49.04,49.07,53300.0,38.6982,38.6982,38.6431,38.6667,53300.0
2006-09-28 09:55:00,49.07,49.09,49.0,49.07,91000.0,38.6667,38.6825,38.6115,38.6667,91000.0
2006-09-28 10:00:00,49.09,49.23,49.05,49.22,61600.0,38.6825,38.7928,38.6509,38.7849,61600.0
2006-09-28 10:05:00,49.21,49.3,49.21,49.22,79300.0,38.777,38.8479,38.777,38.7849,79300.0
2006-09-28 10:10:00,49.21,49.28,49.21,49.26,55200.0,38.777,38.8322,38.777,38.8164,55200.0
2006-09-28 10:15:00,49.27,49.37,49.26,49.37,68900.0,38.8243,38.9031,38.8164,38.9031,68900.0
2006-09-28 10:20:00,49.36,49.45,49.34,49.35,69700.0,38.8952,38.9661,38.8795,38.8873,69700.0
2006-09-28 10:25:00,49.35,49.44,49.33,49.43,28000.0,38.8873,38.9583,38.8716,38.9504,28000.0
2006-09-28 10:30:00,49.44,49.44,49.15,49.26,47400.0,38.9583,38.9583,38.7297,38.8164,47400.0
2006-09-28 10:35:00,49.26,49.26,49.1,49.11,28300.0,38.8164,38.8164,38.6903,38.6982,28300.0
2006-09-28 10:40:00,49.11,49.24,49.09,49.24,35800.0,38.6982,38.8007,38.6825,38.8007,35800.0
2006-09-28 10:45:00,49.24,49.35,49.24,49.28,36300.0,38.8007,38.8873,38.8007,38.8322,36300.0
2006-09-28 10:50:00,49.29,49.29,49.15,49.16,26800.0,38.8401,38.8401,38.7297,38.7376,26800.0
2006-09-28 10:55:00,49.16,49.34,49.15,49.32,36300.0,38.7376,38.8795,38.7297,38.8637,36300.0
2006-09-28 11:00:00,49.32,49.32,49.2,49.23,42500.0,38.8637,38.8637,38.7691,38.7928,42500.0
2006-09-28 11:05:00,49.24,49.26,49.2,49.25,30100.0,38.8007,38.8164,38.7691,38.8085,30100.0
2006-09-28 11:10:00,49.25,49.28,49.24,49.27,40400.0,38.8085,38.8322,38.8007,38.8243,40400.0
2006-09-28 11:15:00,49.27,49.28,49.24,49.26,25200.0,38.8243,38.8322,38.8007,38.8164,25200.0
2006-09-28 11:20:00,49.29,49.31,49.25,49.27,27500.0,38.8401,38.8558,38.8085,38.8243,27500.0
2006-09-28 11:25:00,49.27,49.3,49.21,49.3,41400.0,38.8243,38.8479,38.777,38.8479,41400.0
2006-09-28 11:30:00,49.31,49.32,49.28,49.29,44500.0,38.8558,38.8637,38.8322,38.8401,44500.0
2006-09-28 11:35:00,49.29,49.29,49.19,49.2,32600.0,38.8401,38.8401,38.7613,38.7691,32600.0
2006-09-28 11:40:00,49.19,49.2,49.15,49.19,27300.0,38.7613,38.7691,38.7297,38.7613,27300.0
2006-09-28 11:45:00,49.2,49.26,49.2,49.23,23700.0,38.7691,38.8164,38.7691,38.7928,23700.0
2006-09-28 11:50:00,49.23,49.25,49.22,49.24,19100.0,38.7928,38.8085,38.7849,38.8007,19100.0
2006-09-28 11:55:00,49.23,49.26,49.2,49.2,19100.0,38.7928,38.8164,38.7691,38.7691,19100.0
2006-09-28 12:00:00,49.2,49.22,49.13,49.14,47400.0,38.7691,38.7849,38.714,38.7219,47400.0
2006-09-28 12:05:00,49.14,49.25,49.12,49.24,149200.0,38.7219,38.8085,38.7061,38.8007,149200.0
2006-09-28 12:10:00,49.25,49.25,49.17,49.22,21900.0,38.8085,38.8085,38.7455,38.7849,21900.0
2006-09-28 12:15:00,49.22,49.25,49.19,49.19,29500.0,38.7849,38.8085,38.7613,38.7613,29500.0
2006-09-28 12:20:00,49.19,49.24,49.17,49.21,32600.0,38.7613,38.8007,38.7455,38.777,32600.0
2006-09-28 12:25:00,49.21,49.28,49.2,49.24,29600.0,38.777,38.8322,38.7691,38.8007,29600.0
2006-09-28 12:30:00,49.24,49.28,49.22,49.23,18200.0,38.8007,38.8322,38.7849,38.7928,18200.0
2006-09-28 12:35:00,49.23,49.29,49.2,49.27,19500.0,38.7928,38.8401,38.7691,38.8243,19500.0
2006-09-28 12:40:00,49.27,49.27,49.22,49.24,27100.0,38.8243,38.8243,38.7849,38.8007,27100.0
2006-09-28 12:45:00,49.24,49.25,49.19,49.23,55800.0,38.8007,38.8085,38.7613,38.7928,55800.0
2006-09-28 12:50:00,49.23,49.34,49.23,49.31,24500.0,38.7928,38.8795,38.7928,38.8558,24500.0
2006-09-28 12:55:00,49.31,49.31,49.29,49.3,44400.0,38.8558,38.8558,38.8401,38.8479,44400.0
2006-09-28 13:00:00,49.3,49.34,49.29,49.34,55600.0,38.8479,38.8795,38.8401,38.8795,55600.0
2006-09-28 13:05:00,49.33,49.33,49.29,49.3,43200.0,38.8716,38.8716,38.8401,38.8479,43200.0
2006-09-28 13:10:00,49.31,49.34,49.3,49.31,16000.0,38.8558,38.8795,38.8479,38.8558,16000.0
2006-09-28 13:15:00,49.32,49.32,49.26,49.28,33900.0,38.8637,38.8637,38.8164,38.8322,33900.0
2006-09-28 13:20:00,49.29,49.29,49.26,49.29,46100.0,38.8401,38.8401,38.8164,38.8401,46100.0
2006-09-28 13:25:00,49.28,49.3,49.27,49.28,50800.0,38.8322,38.8479,38.8243,38.8322,50800.0
2006-09-28 13:30:00,49.28,49.3,49.28,49.3,14000.0,38.8322,38.8479,38.8322,38.8479,14000.0
2006-09-28 13:35:00,49.29,49.31,49.28,49.29,15200.0,38.8401,38.8558,38.8322,38.8401,15200.0
2006-09-28 13:40:00,49.3,49.35,49.29,49.35,14400.0,38.8479,38.8873,38.8401,38.8873,14400.0
2006-09-28 13:45:00,49.35,49.39,49.34,49.37,24400.0,38.8873,38.9189,38.8795,38.9031,24400.0
2006-09-28 13:50:00,49.37,49.43,49.32,49.43,44900.0,38.9031,38.9504,38.8637,38.9504,44900.0
2006-09-28 13:55:00,49.43,49.49,49.41,49.49,37800.0,38.9504,38.9977,38.9346,38.9977,37800.0
2006-09-28 14:00:00,49.49,49.5,49.45,49.45,35200.0,38.9977,39.0055,38.9661,38.9661,35200.0
2006-09-28 14:05:00,49.43,49.44,49.39,49.42,35700.0,38.9504,38.9583,38.9189,38.9425,35700.0
2006-09-28 14:10:00,49.44,49.47,49.43,49.43,61800.0,38.9583,38.9819,38.9504,38.9504,61800.0
2006-09-28 14:15:00,49.44,49.44,49.4,49.4,13500.0,38.9583,38.9583,38.9267,38.9267,13500.0
2006-09-28 14:20:00,49.39,49.39,49.35,49.35,33300.0,38.9189,38.9189,38.8873,38.8873,33300.0
2006-09-28 14:25:00,49.35,49.4,49.31,49.31,46300.0,38.8873,38.9267,38.8558,38.8558,46300.0
2006-09-28 14:30:00,49.35,49.37,49.31,49.37,30100.0,38.8873,38.9031,38.8558,38.9031,30100.0
2006-09-28 14:35:00,49.37,49.41,49.35,49.39,33300.0,38.9031,38.9346,38.8873,38.9189,33300.0
2006-09-28 14:40:00,49.38,49.4,49.34,49.35,61400.0,38.911,38.9267,38.8795,38.8873,61400.0
2006-09-28 14:45:00,49.35,49.36,49.35,49.36,9300.0,38.8873,38.8952,38.8873,38.8952,9300.0
2006-09-28 14:50:00,49.35,49.36,49.35,49.35,21000.0,38.8873,38.8952,38.8873,38.8873,21000.0
2006-09-28 14:55:00,49.35,49.36,49.35,49.36,34500.0,38.8873,38.8952,38.8873,38.8952,34500.0
2006-09-28 15:00:00,49.35,49.37,49.31,49.31,39100.0,38.8873,38.9031,38.8558,38.8558,39100.0
2006-09-28 15:05:00,49.32,49.36,49.29,49.35,32200.0,38.8637,38.8952,38.8401,38.8873,32200.0
2006-09-28 15:10:00,49.36,49.37,49.35,49.37,22900.0,38.8952,38.9031,38.8873,38.9031,22900.0
2006-09-28 15:15:00,49.37,49.4,49.31,49.31,28000.0,38.9031,38.9267,38.8558,38.8558,28000.0
2006-09-28 15:20:00,49.31,49.35,49.31,49.31,41300.0,38.8558,38.8873,38.8558,38.8558,41300.0
2006-09-28 15:25:00,49.31,49.34,49.3,49.3,39900.0,38.8558,38.8795,38.8479,38.8479,39900.0
2006-09-28 15:30:00,49.31,49.36,49.31,49.36,48000.0,38.8558,38.8952,38.8558,38.8952,48000.0
2006-09-28 15:35:00,49.35,49.39,49.35,49.38,42000.0,38.8873,38.9189,38.8873,38.911,42000.0
2006-09-28 15:40:00,49.39,49.45,49.38,49.45,57300.0,38.9189,38.9661,38.911,38.9661,57300.0
2006-09-28 15:45:00,49.45,49.5,49.44,49.47,110700.0,38.9661,39.0055,38.9583,38.9819,110700.0
2006-09-28 15:50:00,49.47,49.5,49.45,49.48,118100.0,38.9819,39.0055,38.9661,38.9898,118100.0
2006-09-28 15:55:00,49.49,49.51,49.42,49.43,132100.0,38.9977,39.0134,38.9425,38.9504,132100.0
2006-09-29 09:30:00,49.3,49.52,49.3,49.44,100400.0,38.8479,39.0213,38.8479,38.9583,100400.0
2006-09-29 09:35:00,49.44,49.73,49.44,49.73,56500.0,38.9583,39.1868,38.9583,39.1868,56500.0
2006-09-29 09:40:00,49.73,49.75,49.6,49.64,109600.0,39.1868,39.2025,39.0843,39.1159,109600.0
2006-09-29 09:45:00,49.64,49.69,49.47,49.5,39400.0,39.1159,39.1553,38.9819,39.0055,39400.0
2006-09-29 09:50:00,49.51,49.62,49.44,49.5,305400.0,39.0134,39.1001,38.9583,39.0055,305400.0
2006-09-29 09:55:00,49.45,49.45,49.2,49.34,91600.0,38.9661,38.9661,38.7691,38.8795,91600.0
2006-09-29 10:00:00,49.34,49.42,49.15,49.2,145500.0,38.8795,38.9425,38.7297,38.7691,145500.0
2006-09-29 10:05:00,49.2,49.3,48.95,48.95,155600.0,38.7691,38.8479,38.5721,38.5721,155600.0
2006-09-29 10:10:00,48.96,49.06,48.91,49.02,99000.0,38.58,38.6588,38.5406,38.6273,99000.0
2006-09-29 10:15:00,49.03,49.25,49.03,49.24,60200.0,38.6352,38.8085,38.6352,38.8007,60200.0
2006-09-29 10:20:00,49.27,49.36,49.14,49.29,77000.0,38.8243,38.8952,38.7219,38.8401,77000.0
2006-09-29 10:25:00,49.29,49.44,49.25,49.42,35700.0,38.8401,38.9583,38.8085,38.9425,35700.0
2006-09-29 10:30:00,49.44,49.48,49.41,49.43,34400.0,38.9583,38.9898,38.9346,38.9504,34400.0
2006-09-29 10:35:00,49.44,49.51,49.4,49.5,79400.0,38.9583,39.0134,38.9267,39.0055,79400.0
2006-09-29 10:40:00,49.53,49.53,49.46,49.49,48000.0,39.0292,39.0292,38.974,38.9977,48000.0
2006-09-29 10:45:00,49.49,49.54,49.46,49.49,40100.0,38.9977,39.0371,38.974,38.9977,40100.0
2006-09-29 10:50:00,49.48,49.49,49.41,49.45,44000.0,38.9898,38.9977,38.9346,38.9661,44000.0
2006-09-29 10:55:00,49.45,49.5,49.43,49.44,21800.0,38.9661,39.0055,38.9504,38.9583,21800.0
2006-09-29 11:00:00,49.44,49.46,49.38,49.41,18700.0,38.9583,38.974,38.911,38.9346,18700.0
2006-09-29 11:05:00,49.4,49.41,49.3,49.3,40800.0,38.9267,38.9346,38.8479,38.8479,40800.0
2006-09-29 11:10:00,49.3,49.36,49.25,49.25,58000.0,38.8479,38.8952,38.8085,38.8085,58000.0
2006-09-29 11:15:00,49.25,49.26,49.15,49.17,39700.0,38.8085,38.8164,38.7297,38.7455,39700.0
2006-09-29 11:20:00,49.17,49.17,49.09,49.11,50000.0,38.7455,38.7455,38.6825,38.6982,50000.0
2006-09-29 11:25:00,49.1,49.1,49.04,49.04,47000.0,38.6903,38.6903,38.6431,38.6431,47000.0
2006-09-29 11:30:00,49.04,49.16,49.04,49.14,65300.0,38.6431,38.7376,38.6431,38.7219,65300.0
2006-09-29 11:35:00,49.14,49.2,49.14,49.19,23800.0,38.7219,38.7691,38.7219,38.7613,23800.0
2006-09-29 11:40:00,49.19,49.2,49.18,49.2,17100.0,38.7613,38.7691,38.7534,38.7691,17100.0
2006-09-29 11:45:00,49.21,49.33,49.19,49.31,22800.0,38.777,38.8716,38.7613,38.8558,22800.0
2006-09-29 11:50:00,49.3,49.31,49.27,49.31,36500.0,38.8479,38.8558,38.8243,38.8558,36500.0
2006-09-29 11:55:00,49.31,49.34,49.29,49.34,14800.0,38.8558,38.8795,38.8401,38.8795,14800.0
2006-09-29 12:00:00,49.34,49.34,49.3,49.3,9600.0,38.8795,38.8795,38.8479,38.8479,9600.0
2006-09-29 12:05:00,49.31,49.32,49.25,49.25,34600.0,38.8558,38.8637,38.8085,38.8085,34600.0
2006-09-29 12:10:00,49.25,49.26,49.22,49.25,20900.0,38.8085,38.8164,38.7849,38.8085,20900.0
2006-09-29 12:15:00,49.23,49.27,49.19,49.22,20000.0,38.7928,38.8243,38.7613,38.7849,20000.0
2006-09-29 12:20:00,49.21,49.24,49.19,49.21,19700.0,38.777,38.8007,38.7613,38.777,19700.0
2006-09-29 12:25:00,49.23,49.27,49.21,49.25,23700.0,38.7928,38.8243,38.777,38.8085,23700.0
2006-09-29 12:30:00,49.25,49.31,49.25,49.3,177100.0,38.8085,38.8558,38.8085,38.8479,177100.0
2006-09-29 12:35:00,49.29,49.3,49.24,49.26,23200.0,38.8401,38.8479,38.8007,38.8164,23200.0
2006-09-29 12:40:00,49.24,49.26,49.18,49.25,31100.0,38.8007,38.8164,38.7534,38.8085,31100.0
2006-09-29 12:45:00,49.25,49.27,49.21,49.23,19500.0,38.8085,38.8243,38.777,38.7928,19500.0
2006-09-29 12:50:00,49.21,49.23,49.18,49.18,7400.0,38.777,38.7928,38.7534,38.7534,7400.0
2006-09-29 12:55:00,49.18,49.18,49.14,49.16,15400.0,38.7534,38.7534,38.7219,38.7376,15400.0
2006-09-29 13:00:00,49.18,49.29,49.18,49.25,26800.0,38.7534,38.8401,38.7534,38.8085,26800.0
2006-09-29 13:05:00,49.25,49.33,49.24,49.3,73100.0,38.8085,38.8716,38.8007,38.8479,73100.0
2006-09-29 13:10:00,49.3,49.32,49.26,49.28,44900.0,38.8479,38.8637,38.8164,38.8322,44900.0
2006-09-29 13:15:00,49.27,49.28,49.24,49.26,14000.0,38.8243,38.8322,38.8007,38.8164,14000.0
2006-09-29 13:20:00,49.25,49.28,49.2,49.2,28000.0,38.8085,38.8322,38.7691,38.7691,28000.0
2006-09-29 13:25:00,49.2,49.22,49.19,49.19,13000.0,38.7691,38.7849,38.7613,38.7613,13000.0
2006-09-29 13:30:00,49.2,49.3,49.19,49.23,20700.0,38.7691,38.8479,38.7613,38.7928,20700.0
2006-09-29 13:35:00,49.22,49.26,49.21,49.24,20500.0,38.7849,38.8164,38.777,38.8007,20500.0
2006-09-29 13:40:00,49.24,49.24,49.15,49.15,13000.0,38.8007,38.8007,38.7297,38.7297,13000.0
2006-09-29 13:45:00,49.14,49.16,49.07,49.07,24400.0,38.7219,38.7376,38.6667,38.6667,24400.0
2006-09-29 13:50:00,49.07,49.17,49.07,49.14,20600.0,38.6667,38.7455,38.6667,38.7219,20600.0
2006-09-29 13:55:00,49.14,49.17,49.09,49.09,23900.0,38.7219,38.7455,38.6825,38.6825,23900.0
2006-09-29 14:00:00,49.09,49.1,49.06,49.09,32100.0,38.6825,38.6903,38.6588,38.6825,32100.0
2006-09-29 14:05:00,49.09,49.1,49.04,49.05,32500.0,38.6825,38.6903,38.6431,38.6509,32500.0
2006-09-29 14:10:00,49.05,49.16,49.04,49.15,46300.0,38.6509,38.7376,38.6431,38.7297,46300.0
2006-09-29 14:15:00,49.15,49.15,49.07,49.15,47500.0,38.7297,38.7297,38.6667,38.7297,47500.0
2006-09-29 14:20:00,49.15,49.17,49.12,49.17,62000.0,38.7297,38.7455,38.7061,38.7455,62000.0
2006-09-29 14:25:00,49.17,49.18,49.13,49.15,47300.0,38.7455,38.7534,38.714,38.7297,47300.0
2006-09-29 14:30:00,49.14,49.18,49.12,49.16,62900.0,38.7219,38.7534,38.7061,38.7376,62900.0
2006-09-29 14:35:00,49.16,49.19,49.14,49.17,45900.0,38.7376,38.7613,38.7219,38.7455,45900.0
2006-09-29 14:40:00,49.19,49.2,49.14,49.14,73700.0,38.7613,38.7691,38.7219,38.7219,73700.0
2006-09-29 14:45:00,49.15,49.19,49.14,49.15,59100.0,38.7297,38.7613,38.7219,38.7297,59100.0
2006-09-29 14:50:00,49.17,49.17,49.11,49.12,20800.0,38.7455,38.7455,38.6982,38.7061,20800.0
2006-09-29 14:55:00,49.13,49.19,49.1,49.19,29100.0,38.714,38.7613,38.6903,38.7613,29100.0
2006-09-29 15:00:00,49.18,49.18,49.1,49.14,88100.0,38.7534,38.7534,38.6903,38.7219,88100.0
2006-09-29 15:05:00,49.13,49.15,49.09,49.09,217300.0,38.714,38.7297,38.6825,38.6825,217300.0
2006-09-29 15:10:00,49.07,49.1,49.05,49.09,246400.0,38.6667,38.6903,38.6509,38.6825,246400.0
2006-09-29 15:15:00,49.1,49.13,49.07,49.1,236300.0,38.6903,38.714,38.6667,38.6903,236300.0
2006-09-29 15:20:00,49.1,49.13,49.08,49.11,27300.0,38.6903,38.714,38.6746,38.6982,27300.0
2006-09-29 15:25:00,49.13,49.21,49.11,49.21,38600.0,38.714,38.777,38.6982,38.777,38600.0
2006-09-29 15:30:00,49.21,49.21,49.1,49.1,30600.0,38.777,38.777,38.6903,38.6903,30600.0
2006-09-29 15:35:00,49.11,49.12,49.09,49.1,75500.0,38.6982,38.7061,38.6825,38.6903,75500.0
2006-09-29 15:40:00,49.11,49.16,49.11,49.14,62100.0,38.6982,38.7376,38.6982,38.7219,62100.0
2006-09-29 15:45:00,49.14,49.19,49.11,49.18,302200.0,38.7219,38.7613,38.6982,38.7534,302200.0
2006-09-29 15:50:00,49.19,49.2,49.16,49.18,102300.0,38.7613,38.7691,38.7376,38.7534,102300.0
2006-09-29 15:55:00,49.18,49.21,49.16,49.18,224000.0,38.7534,38.777,38.7376,38.7534,224000.0
2006-10-02 09:30:00,49.11,49.19,48.98,49.0,184300.0,38.6982,38.7613,38.5958,38.6115,184300.0
2006-10-02 09:35:00,49.11,49.11,48.69,48.69,159200.0,38.6982,38.6982,38.3673,38.3673,159200.0
2006-10-02 09:40:00,48.61,48.8,48.52,48.76,131300.0,38.3042,38.4539,38.2333,38.4224,131300.0
2006-10-02 09:45:00,48.77,48.89,48.67,48.84,97100.0,38.4303,38.5249,38.3515,38.4855,97100.0
2006-10-02 09:50:00,48.86,48.89,48.75,48.81,61500.0,38.5012,38.5249,38.4145,38.4618,61500.0
2006-10-02 09:55:00,48.81,48.9,48.78,48.9,65800.0,38.4618,38.5327,38.4382,38.5327,65800.0
2006-10-02 10:00:00,48.9,49.11,48.9,49.06,120400.0,38.5327,38.6982,38.5327,38.6588,120400.0
2006-10-02 10:05:00,49.04,49.06,48.95,48.98,45900.0,38.6431,38.6588,38.5721,38.5958,45900.0
2006-10-02 10:10:00,48.97,48.98,48.88,48.92,79000.0,38.5879,38.5958,38.517,38.5485,79000.0
2006-10-02 10:15:00,48.92,48.98,48.87,48.96,90300.0,38.5485,38.5958,38.5091,38.58,90300.0
2006-10-02 10:20:00,48.95,49.01,48.95,49.0,79600.0,38.5721,38.6194,38.5721,38.6115,79600.0
2006-10-02 10:25:00,49.0,49.04,48.95,49.01,89800.0,38.6115,38.6431,38.5721,38.6194,89800.0
2006-10-02 10:30:00,49.0,49.2,49.0,49.19,44000.0,38.6115,38.7691,38.6115,38.7613,44000.0
2006-10-02 10:35:00,49.18,49.35,49.14,49.32,90200.0,38.7534,38.8873,38.7219,38.8637,90200.0
2006-10-02 10:40:00,49.33,49.35,49.25,49.26,97300.0,38.8716,38.8873,38.8085,38.8164,97300.0
2006-10-02 10:45:00,49.27,49.35,49.26,49.35,48500.0,38.8243,38.8873,38.8164,38.8873,48500.0
2006-10-02 10:50:00,49.35,49.4,49.28,49.4,44600.0,38.8873,38.9267,38.8322,38.9267,44600.0
2006-10-02 10:55:00,49.4,49.51,49.38,49.5,51700.0,38.9267,39.0134,38.911,39.0055,51700.0
2006-10-02 11:00:00,49.5,49.51,49.43,49.5,72100.0,39.0055,39.0134,38.9504,39.0055,72100.0
2006-10-02 11:05:00,49.5,49.5,49.44,49.45,47400.0,39.0055,39.0055,38.9583,38.9661,47400.0
2006-10-02 11:10:00,49.45,49.45,49.44,49.44,21100.0,38.9661,38.9661,38.9583,38.9583,21100.0
2006-10-02 11:15:00,49.44,49.45,49.44,49.44,74200.0,38.9583,38.9661,38.9583,38.9583,74200.0
2006-10-02 11:20:00,49.44,49.45,49.32,49.32,49400.0,38.9583,38.9661,38.8637,38.8637,49400.0
2006-10-02 11:25:00,49.33,49.34,49.32,49.32,55100.0,38.8716,38.8795,38.8637,38.8637,55100.0
2006-10-02 11:30:00,49.32,49.36,49.32,49.36,38000.0,38.8637,38.8952,38.8637,38.8952,38000.0
2006-10-02 11:35:00,49.36,49.49,49.36,49.49,42600.0,38.8952,38.9977,38.8952,38.9977,42600.0
2006-10-02 11:40:00,49.48,49.51,49.48,49.49,94700.0,38.9898,39.0134,38.9898,38.9977,94700.0
2006-10-02 11:45:00,49.49,49.5,49.41,49.42,48000.0,38.9977,39.0055,38.9346,38.9425,48000.0
2006-10-02 11:50:00,49.42,49.42,49.38,49.39,61900.0,38.9425,38.9425,38.911,38.9189,61900.0
2006-10-02 11:55:00,49.4,49.4,49.35,49.35,56000.0,38.9267,38.9267,38.8873,38.8873,56000.0
2006-10-02 12:00:00,49.36,49.37,49.33,49.33,45500.0,38.8952,38.9031,38.8716,38.8716,45500.0
2006-10-02 12:05:00,49.33,49.46,49.33,49.4,30700.0,38.8716,38.974,38.8716,38.9267,30700.0
2006-10-02 12:10:00,49.41,49.46,49.4,49.45,20100.0,38.9346,38.974,38.9267,38.9661,20100.0
2006-10-02 12:15:00,49.44,49.5,49.43,49.49,28500.0,38.9583,39.0055,38.9504,38.9977,28500.0
2006-10-02 12:20:00,49.48,49.55,49.48,49.53,52200.0,38.9898,39.0449,38.9898,39.0292,52200.0
2006-10-02 12:25:00,49.53,49.55,49.52,49.54,32800.0,39.0292,39.0449,39.0213,39.0371,32800.0
2006-10-02 12:30:00,49.53,49.56,49.48,49.5,62800.0,39.0292,39.0528,38.9898,39.0055,62800.0
2006-10-02 12:35:00,49.49,49.54,49.48,49.53,31700.0,38.9977,39.0371,38.9898,39.0292,31700.0
2006-10-02 12:40:00,49.53,49.55,49.53,49.54,42200.0,39.0292,39.0449,39.0292,39.0371,42200.0
2006-10-02 12:45:00,49.55,49.55,49.44,49.45,53900.0,39.0449,39.0449,38.9583,38.9661,53900.0
2006-10-02 12:50:00,49.45,49.52,49.44,49.51,49800.0,38.9661,39.0213,38.9583,39.0134,49800.0
2006-10-02 12:55:00,49.51,49.58,49.47,49.48,101700.0,39.0134,39.0686,38.9819,38.9898,101700.0
2006-10-02 13:00:00,49.47,49.55,49.46,49.52,418600.0,38.9819,39.0449,38.974,39.0213,418600.0
2006-10-02 13:05:00,49.51,49.51,49.35,49.44,58500.0,39.0134,39.0134,38.8873,38.9583,58500.0
2006-10-02 13:10:00,49.43,49.46,49.39,49.4,38600.0,38.9504,38.974,38.9189,38.9267,38600.0
2006-10-02 13:15:00,49.38,49.4,49.31,49.31,21800.0,38.911,38.9267,38.8558,38.8558,21800.0
2006-10-02 13:20:00,49.3,49.36,49.3,49.35,18300.0,38.8479,38.8952,38.8479,38.8873,18300.0
2006-10-02 13:25:00,49.35,49.36,49.3,49.35,12300.0,38.8873,38.8952,38.8479,38.8873,12300.0
2006-10-02 13:30:00,49.37,49.39,49.34,49.35,23300.0,38.9031,38.9189,38.8795,38.8873,23300.0
2006-10-02 13:35:00,49.35,49.38,49.26,49.33,53400.0,38.8873,38.911,38.8164,38.8716,53400.0
2006-10-02 13:40:00,49.33,49.38,49.3,49.35,62100.0,38.8716,38.911,38.8479,38.8873,62100.0
2006-10-02 13:45:00,49.35,49.37,49.22,49.25,41500.0,38.8873,38.9031,38.7849,38.8085,41500.0
2006-10-02 13:50:00,49.24,49.25,49.15,49.16,29900.0,38.8007,38.8085,38.7297,38.7376,29900.0
2006-10-02 13:55:00,49.18,49.19,49.12,49.18,24200.0,38.7534,38.7613,38.7061,38.7534,24200.0
2006-10-02 14:00:00,49.17,49.18,49.13,49.17,28800.0,38.7455,38.7534,38.714,38.7455,28800.0
2006-10-02 14:05:00,49.17,49.23,49.14,49.19,51900.0,38.7455,38.7928,38.7219,38.7613,51900.0
2006-10-02 14:10:00,49.18,49.2,49.16,49.17,22500.0,38.7534,38.7691,38.7376,38.7455,22500.0
2006-10-02 14:15:00,49.16,49.3,49.16,49.3,72900.0,38.7376,38.8479,38.7376,38.8479,72900.0
2006-10-02 14:20:00,49.28,49.32,49.28,49.3,57900.0,38.8322,38.8637,38.8322,38.8479,57900.0
2006-10-02 14:25:00,49.3,49.31,49.19,49.21,56300.0,38.8479,38.8558,38.7613,38.777,56300.0
2006-10-02 14:30:00,49.2,49.21,49.16,49.18,63800.0,38.7691,38.777,38.7376,38.7534,63800.0
2006-10-02 14:35:00,49.19,49.19,49.15,49.17,25700.0,38.7613,38.7613,38.7297,38.7455,25700.0
2006-10-02 14:40:00,49.17,49.25,49.12,49.25,32400.0,38.7455,38.8085,38.7061,38.8085,32400.0
2006-10-02 14:45:00,49.24,49.25,49.2,49.22,19000.0,38.8007,38.8085,38.7691,38.7849,19000.0
2006-10-02 14:50:00,49.22,49.23,49.19,49.21,25200.0,38.7849,38.7928,38.7613,38.777,25200.0
2006-10-02 14:55:00,49.21,49.26,49.21,49.24,21900.0,38.777,38.8164,38.777,38.8007,21900.0
2006-10-02 15:00:00,49.24,49.29,49.23,49.23,22000.0,38.8007,38.8401,38.7928,38.7928,22000.0
2006-10-02 15:05:00,49.23,49.24,49.13,49.13,21800.0,38.7928,38.8007,38.714,38.714,21800.0
2006-10-02 15:10:00,49.13,49.14,49.1,49.12,21800.0,38.714,38.7219,38.6903,38.7061,21800.0
2006-10-02 15:15:00,49.11,49.19,49.11,49.17,23800.0,38.6982,38.7613,38.6982,38.7455,23800.0
2006-10-02 15:20:00,49.18,49.23,49.16,49.21,27600.0,38.7534,38.7928,38.7376,38.777,27600.0
2006-10-02 15:25:00,49.21,49.29,49.21,49.28,19600.0,38.777,38.8401,38.777,38.8322,19600.0
2006-10-02 15:30:00,49.28,49.36,49.28,49.34,60700.0,38.8322,38.8952,38.8322,38.8795,60700.0
2006-10-02 15:35:00,49.34,49.36,49.32,49.32,36300.0,38.8795,38.8952,38.8637,38.8637,36300.0
2006-10-02 15:40:00,49.32,49.46,49.3,49.43,139800.0,38.8637,38.974,38.8479,38.9504,139800.0
2006-10-02 15:45:00,49.43,49.47,49.39,49.46,80500.0,38.9504,38.9819,38.9189,38.974,80500.0
2006-10-02 15:50:00,49.46,49.52,49.45,49.48,147900.0,38.974,39.0213,38.9661,38.9898,147900.0
2006-10-02 15:55:00,49.48,49.5,49.41,49.43,91700.0,38.9898,39.0055,38.9346,38.9504,91700.0
2006-10-03 09:30:00,49.43,49.44,49.43,49.44,76000.0,38.9504,38.9583,38.9504,38.9583,76000.0
2006-10-03 09:35:00,49.44,49.65,49.24,49.38,98600.0,38.9583,39.1237,38.8007,38.911,98600.0
2006-10-03 09:40:00,49.38,49.74,49.38,49.61,81400.0,38.911,39.1947,38.911,39.0922,81400.0
2006-10-03 09:45:00,49.61,49.61,49.4,49.49,61100.0,39.0922,39.0922,38.9267,38.9977,61100.0
2006-10-03 09:50:00,49.5,49.56,49.2,49.22,46400.0,39.0055,39.0528,38.7691,38.7849,46400.0
2006-10-03 09:55:00,49.22,49.39,49.22,49.3,53900.0,38.7849,38.9189,38.7849,38.8479,53900.0
2006-10-03 10:00:00,49.3,49.46,49.29,49.4,55300.0,38.8479,38.974,38.8401,38.9267,55300.0
2006-10-03 10:05:00,49.36,49.37,49.23,49.27,52400.0,38.8952,38.9031,38.7928,38.8243,52400.0
2006-10-03 10:10:00,49.27,49.27,48.95,49.1,66300.0,38.8243,38.8243,38.5721,38.6903,66300.0
2006-10-03 10:15:00,49.11,49.21,48.97,49.19,52200.0,38.6982,38.777,38.5879,38.7613,52200.0
2006-10-03 10:20:00,49.22,49.31,49.2,49.21,26300.0,38.7849,38.8558,38.7691,38.777,26300.0
2006-10-03 10:25:00,49.22,49.29,49.17,49.29,32600.0,38.7849,38.8401,38.7455,38.8401,32600.0
2006-10-03 10:30:00,49.29,49.29,49.24,49.25,25600.0,38.8401,38.8401,38.8007,38.8085,25600.0
2006-10-03 10:35:00,49.25,49.34,49.17,49.18,42700.0,38.8085,38.8795,38.7455,38.7534,42700.0
2006-10-03 10:40:00,49.16,49.26,49.16,49.17,29100.0,38.7376,38.8164,38.7376,38.7455,29100.0
2006-10-03 10:45:00,49.18,49.24,49.17,49.21,47100.0,38.7534,38.8007,38.7455,38.777,47100.0
2006-10-03 10:50:00,49.22,49.37,49.2,49.24,39400.0,38.7849,38.9031,38.7691,38.8007,39400.0
2006-10-03 10:55:00,49.25,49.31,49.24,49.3,30500.0,38.8085,38.8558,38.8007,38.8479,30500.0
2006-10-03 11:00:00,49.3,49.32,49.25,49.29,44300.0,38.8479,38.8637,38.8085,38.8401,44300.0
2006-10-03 11:05:00,49.3,49.35,49.24,49.35,61500.0,38.8479,38.8873,38.8007,38.8873,61500.0
2006-10-03 11:10:00,49.35,49.35,49.3,49.32,30600.0,38.8873,38.8873,38.8479,38.8637,30600.0
2006-10-03 11:15:00,49.32,49.41,49.31,49.4,39000.0,38.8637,38.9346,38.8558,38.9267,39000.0
2006-10-03 11:20:00,49.41,49.46,49.4,49.45,39800.0,38.9346,38.974,38.9267,38.9661,39800.0
2006-10-03 11:25:00,49.44,49.54,49.44,49.53,58600.0,38.9583,39.0371,38.9583,39.0292,58600.0
2006-10-03 11:30:00,49.53,49.58,49.5,49.51,49000.0,39.0292,39.0686,39.0055,39.0134,49000.0
2006-10-03 11:35:00,49.5,49.55,49.5,49.51,47200.0,39.0055,39.0449,39.0055,39.0134,47200.0
2006-10-03 11:40:00,49.5,49.57,49.5,49.52,32200.0,39.0055,39.0607,39.0055,39.0213,32200.0
2006-10-03 11:45:00,49.54,49.54,49.5,49.5,60000.0,39.0371,39.0371,39.0055,39.0055,60000.0
2006-10-03 11:50:00,49.5,49.57,49.48,49.55,80100.0,39.0055,39.0607,38.9898,39.0449,80100.0
2006-10-03 11:55:00,49.55,49.58,49.53,49.56,151100.0,39.0449,39.0686,39.0292,39.0528,151100.0
2006-10-03 12:00:00,49.56,49.58,49.55,49.57,25500.0,39.0528,39.0686,39.0449,39.0607,25500.0
2006-10-03 12:05:00,49.57,49.62,49.53,49.58,57700.0,39.0607,39.1001,39.0292,39.0686,57700.0
2006-10-03 12:10:00,49.57,49.7,49.57,49.66,53000.0,39.0607,39.1631,39.0607,39.1316,53000.0
2006-10-03 12:15:00,49.67,49.68,49.64,49.65,68500.0,39.1395,39.1474,39.1159,39.1237,68500.0
2006-10-03 12:20:00,49.65,49.69,49.64,49.66,43800.0,39.1237,39.1553,39.1159,39.1316,43800.0
2006-10-03 12:25:00,49.65,49.67,49.56,49.56,87000.0,39.1237,39.1395,39.0528,39.0528,87000.0
2006-10-03 12:30:00,49.56,49.56,49.52,49.54,69000.0,39.0528,39.0528,39.0213,39.0371,69000.0
2006-10-03 12:35:00,49.53,49.54,49.47,49.5,70900.0,39.0292,39.0371,38.9819,39.0055,70900.0
2006-10-03 12:40:00,49.51,49.58,49.49,49.52,36200.0,39.0134,39.0686,38.9977,39.0213,36200.0
2006-10-03 12:45:00,49.53,49.55,49.49,49.53,23300.0,39.0292,39.0449,38.9977,39.0292,23300.0
2006-10-03 12:50:00,49.54,49.59,49.52,49.55,28400.0,39.0371,39.0765,39.0213,39.0449,28400.0
2006-10-03 12:55:00,49.55,49.59,49.53,49.59,51000.0,39.0449,39.0765,39.0292,39.0765,51000.0
2006-10-03 13:00:00,49.6,49.68,49.54,49.55,83100.0,39.0843,39.1474,39.0371,39.0449,83100.0
2006-10-03 13:05:00,49.55,49.59,49.55,49.58,17400.0,39.0449,39.0765,39.0449,39.0686,17400.0
2006-10-03 13:10:00,49.58,49.59,49.51,49.57,58200.0,39.0686,39.0765,39.0134,39.0607,58200.0
2006-10-03 13:15:00,49.58,49.58,49.51,49.52,21000.0,39.0686,39.0686,39.0134,39.0213,21000.0
2006-10-03 13:20:00,49.53,49.56,49.51,49.56,74500.0,39.0292,39.0528,39.0134,39.0528,74500.0
2006-10-03 13:25:00,49.56,49.6,49.55,49.6,12700.0,39.0528,39.0843,39.0449,39.0843,12700.0
2006-10-03 13:30:00,49.6,49.68,49.6,49.64,30800.0,39.0843,39.1474,39.0843,39.1159,30800.0
2006-10-03 13:35:00,49.63,49.65,49.6,49.64,10900.0,39.108,39.1237,39.0843,39.1159,10900.0
2006-10-03 13:40:00,49.64,49.66,49.62,49.63,34200.0,39.1159,39.1316,39.1001,39.108,34200.0
2006-10-03 13:45:00,49.63,49.64,49.56,49.59,81200.0,39.108,39.1159,39.0528,39.0765,81200.0
2006-10-03 13:50:00,49.6,49.61,49.52,49.53,22000.0,39.0843,39.0922,39.0213,39.0292,22000.0
2006-10-03 13:55:00,49.52,49.54,49.48,49.48,19000.0,39.0213,39.0371,38.9898,38.9898,19000.0
2006-10-03 14:00:00,49.49,49.59,49.48,49.59,31300.0,38.9977,39.0765,38.9898,39.0765,31300.0
2006-10-03 14:05:00,49.59,49.69,49.59,49.66,35100.0,39.0765,39.1553,39.0765,39.1316,35100.0
2006-10-03 14:10:00,49.67,49.67,49.62,49.64,38700.0,39.1395,39.1395,39.1001,39.1159,38700.0
2006-10-03 14:15:00,49.64,49.66,49.6,49.66,35000.0,39.1159,39.1316,39.0843,39.1316,35000.0
2006-10-03 14:20:00,49.66,49.69,49.56,49.56,25300.0,39.1316,39.1553,39.0528,39.0528,25300.0
2006-10-03 14:25:00,49.56,49.62,49.51,49.51,26500.0,39.0528,39.1001,39.0134,39.0134,26500.0
2006-10-03 14:30:00,49.51,49.6,49.51,49.59,27900.0,39.0134,39.0843,39.0134,39.0765,27900.0
2006-10-03 14:35:00,49.59,49.68,49.59,49.66,30000.0,39.0765,39.1474,39.0765,39.1316,30000.0
2006-10-03 14:40:00,49.67,49.73,49.65,49.7,54500.0,39.1395,39.1868,39.1237,39.1631,54500.0
2006-10-03 14:45:00,49.71,49.71,49.63,49.7,44200.0,39.171,39.171,39.108,39.1631,44200.0
2006-10-03 14:50:00,49.7,49.76,49.68,49.69,113000.0,39.1631,39.2104,39.1474,39.1553,113000.0
2006-10-03 14:55:00,49.69,49.72,49.67,49.67,106200.0,39.1553,39.1789,39.1395,39.1395,106200.0
2006-10-03 15:00:00,49.68,49.74,49.68,49.68,73500.0,39.1474,39.1947,39.1474,39.1474,73500.0
2006-10-03 15:05:00,49.68,49.7,49.66,49.69,133300.0,39.1474,39.1631,39.1316,39.1553,133300.0
2006-10-03 15:10:00,49.7,49.73,49.69,49.72,25700.0,39.1631,39.1868,39.1553,39.1789,25700.0
2006-10-03 15:15:00,49.71,49.73,49.66,49.69,31200.0,39.171,39.1868,39.1316,39.1553,31200.0
2006-10-03 15:20:00,49.7,49.75,49.69,49.73,32700.0,39.1631,39.2025,39.1553,39.1868,32700.0
2006-10-03 15:25:00,49.73,49.78,49.72,49.72,68100.0,39.1868,39.2262,39.1789,39.1789,68100.0
2006-10-03 15:30:00,49.72,49.75,49.7,49.71,66100.0,39.1789,39.2025,39.1631,39.171,66100.0
2006-10-03 15:35:00,49.71,49.72,49.63,49.63,62300.0,39.171,39.1789,39.108,39.108,62300.0
2006-10-03 15:40:00,49.64,49.7,49.6,49.61,180000.0,39.1159,39.1631,39.0843,39.0922,180000.0
2006-10-03 15:45:00,49.61,49.66,49.6,49.66,122100.0,39.0922,39.1316,39.0843,39.1316,122100.0
2006-10-03 15:50:00,49.65,49.66,49.56,49.63,50300.0,39.1237,39.1316,39.0528,39.108,50300.0
2006-10-03 15:55:00,49.63,49.64,49.54,49.59,146800.0,39.108,39.1159,39.0371,39.0765,146800.0
2006-10-04 09:30:00,49.34,49.36,49.2,49.25,59200.0,38.8795,38.8952,38.7691,38.8085,59200.0
2006-10-04 09:35:00,49.25,49.25,49.07,49.12,41200.0,38.8085,38.8085,38.6667,38.7061,41200.0
2006-10-04 09:40:00,49.12,49.12,49.02,49.1,119600.0,38.7061,38.7061,38.6273,38.6903,119600.0
2006-10-04 09:45:00,49.09,49.24,49.08,49.24,95600.0,38.6825,38.8007,38.6746,38.8007,95600.0
2006-10-04 09:50:00,49.24,49.25,49.1,49.11,41800.0,38.8007,38.8085,38.6903,38.6982,41800.0
2006-10-04 09:55:00,49.11,49.18,49.11,49.14,19100.0,38.6982,38.7534,38.6982,38.7219,19100.0
2006-10-04 10:00:00,49.14,49.2,49.13,49.18,42100.0,38.7219,38.7691,38.714,38.7534,42100.0
2006-10-04 10:05:00,49.18,49.25,49.13,49.21,47800.0,38.7534,38.8085,38.714,38.777,47800.0
2006-10-04 10:10:00,49.21,49.25,49.19,49.23,119000.0,38.777,38.8085,38.7613,38.7928,119000.0
2006-10-04 10:15:00,49.24,49.27,49.23,49.27,45500.0,38.8007,38.8243,38.7928,38.8243,45500.0
2006-10-04 10:20:00,49.26,49.36,49.25,49.33,75400.0,38.8164,38.8952,38.8085,38.8716,75400.0
2006-10-04 10:25:00,49.31,49.32,49.29,49.3,132000.0,38.8558,38.8637,38.8401,38.8479,132000.0
2006-10-04 10:30:00,49.3,49.39,49.3,49.38,31700.0,38.8479,38.9189,38.8479,38.911,31700.0
2006-10-04 10:35:00,49.38,49.48,49.38,49.48,51800.0,38.911,38.9898,38.911,38.9898,51800.0
2006-10-04 10:40:00,49.48,49.5,49.47,49.5,84700.0,38.9898,39.0055,38.9819,39.0055,84700.0
2006-10-04 10:45:00,49.51,49.62,49.51,49.61,37600.0,39.0134,39.1001,39.0134,39.0922,37600.0
2006-10-04 10:50:00,49.61,49.62,49.56,49.59,338200.0,39.0922,39.1001,39.0528,39.0765,338200.0
2006-10-04 10:55:00,49.59,49.7,49.58,49.7,153300.0,39.0765,39.1631,39.0686,39.1631,153300.0
2006-10-04 11:00:00,49.68,49.7,49.63,49.63,130700.0,39.1474,39.1631,39.108,39.108,130700.0
2006-10-04 11:05:00,49.62,49.63,49.56,49.58,136800.0,39.1001,39.108,39.0528,39.0686,136800.0
2006-10-04 11:10:00,49.57,49.64,49.57,49.62,18100.0,39.0607,39.1159,39.0607,39.1001,18100.0
2006-10-04 11:15:00,49.61,49.62,49.58,49.58,47100.0,39.0922,39.1001,39.0686,39.0686,47100.0
2006-10-04 11:20:00,49.58,49.65,49.53,49.64,42800.0,39.0686,39.1237,39.0292,39.1159,42800.0
2006-10-04 11:25:00,49.63,49.65,49.59,49.64,90900.0,39.108,39.1237,39.0765,39.1159,90900.0
2006-10-04 11:30:00,49.65,49.66,49.54,49.56,46300.0,39.1237,39.1316,39.0371,39.0528,46300.0
2006-10-04 11:35:00,49.55,49.57,49.55,49.56,13500.0,39.0449,39.0607,39.0449,39.0528,13500.0
2006-10-04 11:40:00,49.56,49.6,49.53,49.6,23400.0,39.0528,39.0843,39.0292,39.0843,23400.0
2006-10-04 11:45:00,49.6,49.61,49.58,49.59,41200.0,39.0843,39.0922,39.0686,39.0765,41200.0
2006-10-04 11:50:00,49.58,49.59,49.56,49.57,21800.0,39.0686,39.0765,39.0528,39.0607,21800.0
2006-10-04 11:55:00,49.57,49.57,49.55,49.55,16600.0,39.0607,39.0607,39.0449,39.0449,16600.0
2006-10-04 12:00:00,49.56,49.6,49.55,49.59,38400.0,39.0528,39.0843,39.0449,39.0765,38400.0
2006-10-04 12:05:00,49.59,49.64,49.58,49.64,40200.0,39.0765,39.1159,39.0686,39.1159,40200.0
2006-10-04 12:10:00,49.62,49.63,49.58,49.59,35600.0,39.1001,39.108,39.0686,39.0765,35600.0
2006-10-04 12:15:00,49.58,49.59,49.51,49.52,27400.0,39.0686,39.0765,39.0134,39.0213,27400.0
2006-10-04 12:20:00,49.52,49.53,49.49,49.51,60200.0,39.0213,39.0292,38.9977,39.0134,60200.0
2006-10-04 12:25:00,49.51,49.52,49.47,49.47,127700.0,39.0134,39.0213,38.9819,38.9819,127700.0
2006-10-04 12:30:00,49.47,49.52,49.45,49.5,52500.0,38.9819,39.0213,38.9661,39.0055,52500.0
2006-10-04 12:35:00,49.51,49.51,49.48,49.48,12100.0,39.0134,39.0134,38.9898,38.9898,12100.0
2006-10-04 12:40:00,49.48,49.51,49.46,49.51,39600.0,38.9898,39.0134,38.974,39.0134,39600.0
2006-10-04 12:45:00,49.5,49.58,49.5,49.55,34800.0,39.0055,39.0686,39.0055,39.0449,34800.0
2006-10-04 12:50:00,49.55,49.56,49.5,49.51,37800.0,39.0449,39.0528,39.0055,39.0134,37800.0
2006-10-04 12:55:00,49.51,49.52,49.46,49.5,125900.0,39.0134,39.0213,38.974,39.0055,125900.0
2006-10-04 13:00:00,49.49,49.53,49.47,49.51,45300.0,38.9977,39.0292,38.9819,39.0134,45300.0
2006-10-04 13:05:00,49.51,49.51,49.46,49.47,21700.0,39.0134,39.0134,38.974,38.9819,21700.0
2006-10-04 13:10:00,49.47,49.47,49.44,49.46,69800.0,38.9819,38.9819,38.9583,38.974,69800.0
2006-10-04 13:15:00,49.47,49.5,49.46,49.48,24700.0,38.9819,39.0055,38.974,38.9898,24700.0
2006-10-04 13:20:00,49.47,49.5,49.44,49.46,80800.0,38.9819,39.0055,38.9583,38.974,80800.0
2006-10-04 13:25:00,49.46,49.49,49.43,49.49,67500.0,38.974,38.9977,38.9504,38.9977,67500.0
2006-10-04 13:30:00,49.49,49.64,49.48,49.62,64100.0,38.9977,39.1159,38.9898,39.1001,64100.0
2006-10-04 13:35:00,49.61,49.64,49.56,49.63,228000.0,39.0922,39.1159,39.0528,39.108,228000.0
2006-10-04 13:40:00,49.64,49.68,49.59,49.59,25400.0,39.1159,39.1474,39.0765,39.0765,25400.0
2006-10-04 13:45:00,49.59,49.62,49.57,49.59,63300.0,39.0765,39.1001,39.0607,39.0765,63300.0
2006-10-04 13:50:00,49.59,49.6,49.54,49.54,68500.0,39.0765,39.0843,39.0371,39.0371,68500.0
2006-10-04 13:55:00,49.55,49.59,49.55,49.56,49400.0,39.0449,39.0765,39.0449,39.0528,49400.0
2006-10-04 14:00:00,49.58,49.58,49.43,49.44,42400.0,39.0686,39.0686,38.9504,38.9583,42400.0
2006-10-04 14:05:00,49.44,49.51,49.43,49.48,33200.0,38.9583,39.0134,38.9504,38.9898,33200.0
2006-10-04 14:10:00,49.48,49.51,49.45,49.49,34500.0,38.9898,39.0134,38.9661,38.9977,34500.0
2006-10-04 14:15:00,49.49,49.6,49.48,49.54,44100.0,38.9977,39.0843,38.9898,39.0371,44100.0
2006-10-04 14:20:00,49.54,49.54,49.5,49.51,31000.0,39.0371,39.0371,39.0055,39.0134,31000.0
2006-10-04 14:25:00,49.51,49.56,49.49,49.52,50400.0,39.0134,39.0528,38.9977,39.0213,50400.0
2006-10-04 14:30:00,49.52,49.56,49.52,49.55,88700.0,39.0213,39.0528,39.0213,39.0449,88700.0
2006-10-04 14:35:00,49.56,49.58,49.53,49.54,39900.0,39.0528,39.0686,39.0292,39.0371,39900.0
2006-10-04 14:40:00,49.54,49.6,49.53,49.55,27200.0,39.0371,39.0843,39.0292,39.0449,27200.0
2006-10-04 14:45:00,49.54,49.54,49.5,49.51,37700.0,39.0371,39.0371,39.0055,39.0134,37700.0
2006-10-04 14:50:00,49.51,49.54,49.49,49.52,46700.0,39.0134,39.0371,38.9977,39.0213,46700.0
2006-10-04 14:55:00,49.51,49.52,49.49,49.5,73400.0,39.0134,39.0213,38.9977,39.0055,73400.0
2006-10-04 15:00:00,49.5,49.5,49.46,49.46,43300.0,39.0055,39.0055,38.974,38.974,43300.0
2006-10-04 15:05:00,49.47,49.48,49.43,49.47,41200.0,38.9819,38.9898,38.9504,38.9819,41200.0
2006-10-04 15:10:00,49.47,49.55,49.46,49.49,65700.0,38.9819,39.0449,38.974,38.9977,65700.0
2006-10-04 15:15:00,49.47,49.5,49.45,49.45,24500.0,38.9819,39.0055,38.9661,38.9661,24500.0
2006-10-04 15:20:00,49.47,49.5,49.43,49.45,68600.0,38.9819,39.0055,38.9504,38.9661,68600.0
2006-10-04 15:25:00,49.45,49.47,49.44,49.47,47700.0,38.9661,38.9819,38.9583,38.9819,47700.0
2006-10-04 15:30:00,49.46,49.48,49.45,49.47,44200.0,38.974,38.9898,38.9661,38.9819,44200.0
2006-10-04 15:35:00,49.47,49.48,49.43,49.43,80200.0,38.9819,38.9898,38.9504,38.9504,80200.0
2006-10-04 15:40:00,49.44,49.51,49.44,49.48,94700.0,38.9583,39.0134,38.9583,38.9898,94700.0
2006-10-04 15:45:00,49.5,49.52,49.46,49.5,75000.0,39.0055,39.0213,38.974,39.0055,75000.0
2006-10-04 15:50:00,49.53,49.56,49.5,49.5,86000.0,39.0292,39.0528,39.0055,39.0055,86000.0
2006-10-04 15:55:00,49.5,49.54,49.49,49.52,70200.0,39.0055,39.0371,38.9977,39.0213,70200.0
2006-10-05 09:30:00,49.22,49.4,49.1,49.25,100600.0,38.7849,38.9267,38.6903,38.8085,100600.0
2006-10-05 09:35:00,49.21,49.37,49.18,49.34,64700.0,38.777,38.9031,38.7534,38.8795,64700.0
2006-10-05 09:40:00,49.38,49.43,49.32,49.41,35600.0,38.911,38.9504,38.8637,38.9346,35600.0
2006-10-05 09:45:00,49.41,49.41,49.27,49.29,40600.0,38.9346,38.9346,38.8243,38.8401,40600.0
2006-10-05 09:50:00,49.29,49.49,49.28,49.47,71700.0,38.8401,38.9977,38.8322,38.9819,71700.0
2006-10-05 09:55:00,49.47,49.48,49.32,49.32,61600.0,38.9819,38.9898,38.8637,38.8637,61600.0
2006-10-05 10:00:00,49.32,49.4,49.25,49.38,110500.0,38.8637,38.9267,38.8085,38.911,110500.0
2006-10-05 10:05:00,49.37,49.47,49.37,49.39,41200.0,38.9031,38.9819,38.9031,38.9189,41200.0
2006-10-05 10:10:00,49.38,49.39,49.29,49.29,84800.0,38.911,38.9189,38.8401,38.8401,84800.0
2006-10-05 10:15:00,49.29,49.3,49.27,49.3,76900.0,38.8401,38.8479,38.8243,38.8479,76900.0
2006-10-05 10:20:00,49.3,49.37,49.29,49.31,56500.0,38.8479,38.9031,38.8401,38.8558,56500.0
2006-10-05 10:25:00,49.32,49.35,49.25,49.35,37600.0,38.8637,38.8873,38.8085,38.8873,37600.0
2006-10-05 10:30:00,49.34,49.35,49.22,49.26,44100.0,38.8795,38.8873,38.7849,38.8164,44100.0
2006-10-05 10:35:00,49.25,49.41,49.25,49.31,75300.0,38.8085,38.9346,38.8085,38.8558,75300.0
2006-10-05 10:40:00,49.33,49.46,49.33,49.42,36200.0,38.8716,38.974,38.8716,38.9425,36200.0
2006-10-05 10:45:00,49.43,49.47,49.37,49.47,38400.0,38.9504,38.9819,38.9031,38.9819,38400.0
2006-10-05 10:50:00,49.47,49.49,49.46,49.49,25100.0,38.9819,38.9977,38.974,38.9977,25100.0
2006-10-05 10:55:00,49.5,49.5,49.49,49.49,25600.0,39.0055,39.0055,38.9977,38.9977,25600.0
2006-10-05 11:00:00,49.5,49.56,49.49,49.56,32100.0,39.0055,39.0528,38.9977,39.0528,32100.0
2006-10-05 11:05:00,49.55,49.56,49.43,49.5,51500.0,39.0449,39.0528,38.9504,39.0055,51500.0
2006-10-05 11:10:00,49.5,49.5,49.44,49.5,29100.0,39.0055,39.0055,38.9583,39.0055,29100.0
2006-10-05 11:15:00,49.5,49.52,49.49,49.52,24300.0,39.0055,39.0213,38.9977,39.0213,24300.0
2006-10-05 11:20:00,49.53,49.55,49.5,49.51,37000.0,39.0292,39.0449,39.0055,39.0134,37000.0
2006-10-05 11:25:00,49.52,49.61,49.51,49.57,64500.0,39.0213,39.0922,39.0134,39.0607,64500.0
2006-10-05 11:30:00,49.56,49.6,49.53,49.57,43500.0,39.0528,39.0843,39.0292,39.0607,43500.0
2006-10-05 11:35:00,49.57,49.62,49.57,49.62,89200.0,39.0607,39.1001,39.0607,39.1001,89200.0
2006-10-05 11:40:00,49.61,49.7,49.61,49.7,47400.0,39.0922,39.1631,39.0922,39.1631,47400.0
2006-10-05 11:45:00,49.71,49.79,49.71,49.72,68600.0,39.171,39.2341,39.171,39.1789,68600.0
2006-10-05 11:50:00,49.72,49.73,49.61,49.62,58000.0,39.1789,39.1868,39.0922,39.1001,58000.0
2006-10-05 11:55:00,49.61,49.64,49.58,49.59,64400.0,39.0922,39.1159,39.0686,39.0765,64400.0
2006-10-05 12:00:00,49.59,49.6,49.57,49.58,42700.0,39.0765,39.0843,39.0607,39.0686,42700.0
2006-10-05 12:05:00,49.58,49.69,49.56,49.67,43000.0,39.0686,39.1553,39.0528,39.1395,43000.0
2006-10-05 12:10:00,49.67,49.75,49.66,49.75,33500.0,39.1395,39.2025,39.1316,39.2025,33500.0
2006-10-05 12:15:00,49.75,49.89,49.75,49.89,110200.0,39.2025,39.3129,39.2025,39.3129,110200.0
2006-10-05 12:20:00,49.89,49.91,49.8,49.84,56700.0,39.3129,39.3286,39.2419,39.2735,56700.0
2006-10-05 12:25:00,49.84,49.88,49.83,49.88,34700.0,39.2735,39.305,39.2656,39.305,34700.0
2006-10-05 12:30:00,49.88,49.89,49.84,49.85,36400.0,39.305,39.3129,39.2735,39.2813,36400.0
2006-10-05 12:35:00,49.85,49.86,49.71,49.72,84100.0,39.2813,39.2892,39.171,39.1789,84100.0
2006-10-05 12:40:00,49.73,49.73,49.65,49.73,32500.0,39.1868,39.1868,39.1237,39.1868,32500.0
2006-10-05 12:45:00,49.74,49.77,49.66,49.71,30100.0,39.1947,39.2183,39.1316,39.171,30100.0
2006-10-05 12:50:00,49.71,49.79,49.7,49.73,37000.0,39.171,39.2341,39.1631,39.1868,37000.0
2006-10-05 12:55:00,49.73,49.73,49.69,49.7,11100.0,39.1868,39.1868,39.1553,39.1631,11100.0
2006-10-05 13:00:00,49.7,49.71,49.53,49.54,88200.0,39.1631,39.171,39.0292,39.0371,88200.0
2006-10-05 13:05:00,49.54,49.57,49.39,49.39,96200.0,39.0371,39.0607,38.9189,38.9189,96200.0
2006-10-05 13:10:00,49.4,49.46,49.3,49.45,115800.0,38.9267,38.974,38.8479,38.9661,115800.0
2006-10-05 13:15:00,49.45,49.62,49.45,49.6,70900.0,38.9661,39.1001,38.9661,39.0843,70900.0
2006-10-05 13:20:00,49.59,49.74,49.59,49.73,53900.0,39.0765,39.1947,39.0765,39.1868,53900.0
2006-10-05 13:25:00,49.74,49.79,49.72,49.75,36100.0,39.1947,39.2341,39.1789,39.2025,36100.0
2006-10-05 13:30:00,49.75,49.89,49.75,49.89,76400.0,39.2025,39.3129,39.2025,39.3129,76400.0
2006-10-05 13:35:00,49.89,50.01,49.88,49.94,135900.0,39.3129,39.4074,39.305,39.3523,135900.0
2006-10-05 13:40:00,49.94,50.05,49.94,50.05,82100.0,39.3523,39.4389,39.3523,39.4389,82100.0
2006-10-05 13:45:00,50.05,50.28,50.04,50.28,88800.0,39.4389,39.6202,39.4311,39.6202,88800.0
2006-10-05 13:50:00,50.29,50.45,50.28,50.41,228300.0,39.628,39.7541,39.6202,39.7226,228300.0
2006-10-05 13:55:00,50.4,50.45,50.28,50.29,104500.0,39.7147,39.7541,39.6202,39.628,104500.0
2006-10-05 14:00:00,50.3,50.38,50.28,50.32,29400.0,39.6359,39.699,39.6202,39.6517,29400.0
2006-10-05 14:05:00,50.32,50.32,50.25,50.3,77100.0,39.6517,39.6517,39.5965,39.6359,77100.0
2006-10-05 14:10:00,50.3,50.33,50.25,50.31,57700.0,39.6359,39.6596,39.5965,39.6438,57700.0
2006-10-05 14:15:00,50.32,50.32,50.2,50.2,66300.0,39.6517,39.6517,39.5571,39.5571,66300.0
2006-10-05 14:20:00,50.19,50.2,50.17,50.2,46200.0,39.5492,39.5571,39.5335,39.5571,46200.0
2006-10-05 14:25:00,50.19,50.2,50.18,50.2,38400.0,39.5492,39.5571,39.5414,39.5571,38400.0
2006-10-05 14:30:00,50.2,50.35,50.19,50.34,67300.0,39.5571,39.6753,39.5492,39.6674,67300.0
2006-10-05 14:35:00,50.34,50.36,50.27,50.3,39400.0,39.6674,39.6832,39.6123,39.6359,39400.0
2006-10-05 14:40:00,50.3,50.36,50.29,50.33,104800.0,39.6359,39.6832,39.628,39.6596,104800.0
2006-10-05 14:45:00,50.33,50.38,50.32,50.38,112200.0,39.6596,39.699,39.6517,39.699,112200.0
2006-10-05 14:50:00,50.36,50.4,50.35,50.37,86600.0,39.6832,39.7147,39.6753,39.6911,86600.0
2006-10-05 14:55:00,50.4,50.4,50.33,50.34,61100.0,39.7147,39.7147,39.6596,39.6674,61100.0
2006-10-05 15:00:00,50.33,50.35,50.31,50.32,41700.0,39.6596,39.6753,39.6438,39.6517,41700.0
2006-10-05 15:05:00,50.32,50.4,50.31,50.4,137200.0,39.6517,39.7147,39.6438,39.7147,137200.0
2006-10-05 15:10:00,50.4,50.45,50.38,50.45,173200.0,39.7147,39.7541,39.699,39.7541,173200.0
2006-10-05 15:15:00,50.45,50.55,50.45,50.53,139500.0,39.7541,39.8329,39.7541,39.8172,139500.0
2006-10-05 15:20:00,50.53,50.58,50.51,50.57,108000.0,39.8172,39.8566,39.8014,39.8487,108000.0
2006-10-05 15:25:00,50.57,50.65,50.55,50.64,102500.0,39.8487,39.9117,39.8329,39.9038,102500.0
2006-10-05 15:30:00,50.64,50.64,50.52,50.52,102800.0,39.9038,39.9038,39.8093,39.8093,102800.0
2006-10-05 15:35:00,50.53,50.57,50.51,50.56,94800.0,39.8172,39.8487,39.8014,39.8408,94800.0
2006-10-05 15:40:00,50.57,50.68,50.57,50.68,148400.0,39.8487,39.9354,39.8487,39.9354,148400.0
2006-10-05 15:45:00,50.68,50.72,50.67,50.72,138600.0,39.9354,39.9669,39.9275,39.9669,138600.0
2006-10-05 15:50:00,50.7,50.73,50.67,50.68,159100.0,39.9511,39.9748,39.9275,39.9354,159100.0
2006-10-05 15:55:00,50.68,50.69,50.67,50.68,228100.0,39.9354,39.9432,39.9275,39.9354,228100.0
2006-10-06 09:30:00,50.6,50.69,50.6,50.68,4500.0,39.8723,39.9432,39.8723,39.9354,4500.0
2006-10-06 09:35:00,50.8,50.89,50.6,50.6,178500.0,40.0299,40.1008,39.8723,39.8723,178500.0
2006-10-06 09:40:00,50.6,50.71,50.56,50.66,94300.0,39.8723,39.959,39.8408,39.9196,94300.0
2006-10-06 09:45:00,50.66,50.85,50.59,50.81,78400.0,39.9196,40.0693,39.8644,40.0378,78400.0
2006-10-06 09:50:00,50.82,50.91,50.8,50.9,101700.0,40.0457,40.1166,40.0299,40.1087,101700.0
2006-10-06 09:55:00,50.89,50.9,50.77,50.8,102800.0,40.1008,40.1087,40.0063,40.0299,102800.0
2006-10-06 10:00:00,50.8,50.84,50.75,50.81,44400.0,40.0299,40.0614,39.9905,40.0378,44400.0
2006-10-06 10:05:00,50.8,50.95,50.8,50.92,200400.0,40.0299,40.1481,40.0299,40.1245,200400.0
2006-10-06 10:10:00,50.93,51.41,50.93,51.39,162300.0,40.1324,40.5106,40.1324,40.4948,162300.0
2006-10-06 10:15:00,51.41,51.52,51.32,51.33,329100.0,40.5106,40.5973,40.4397,40.4476,329100.0
2006-10-06 10:20:00,51.34,51.4,51.27,51.35,237000.0,40.4554,40.5027,40.4003,40.4633,237000.0
2006-10-06 10:25:00,51.35,51.53,51.32,51.51,304300.0,40.4633,40.6052,40.4397,40.5894,304300.0
2006-10-06 10:30:00,51.51,51.58,51.45,51.46,392100.0,40.5894,40.6446,40.5421,40.55,392100.0
2006-10-06 10:35:00,51.45,51.56,51.45,51.52,203900.0,40.5421,40.6288,40.5421,40.5973,203900.0
2006-10-06 10:40:00,51.56,51.91,51.52,51.91,248000.0,40.6288,40.9046,40.5973,40.9046,248000.0
2006-10-06 10:45:00,51.9,52.33,51.81,52.28,430400.0,40.8967,41.2355,40.8258,41.1961,430400.0
2006-10-06 10:50:00,52.33,52.61,52.26,52.47,387500.0,41.2355,41.4562,41.1804,41.3459,387500.0
2006-10-06 10:55:00,52.45,52.46,52.07,52.1,343300.0,41.3301,41.338,41.0307,41.0543,343300.0
2006-10-06 11:00:00,52.12,52.19,52.03,52.11,192500.0,41.0701,41.1252,40.9992,41.0622,192500.0
2006-10-06 11:05:00,52.1,52.1,51.83,51.83,165400.0,41.0543,41.0543,40.8416,40.8416,165400.0
2006-10-06 11:10:00,51.82,51.87,51.61,51.73,151500.0,40.8337,40.8731,40.6682,40.7628,151500.0
2006-10-06 11:15:00,51.73,51.78,51.63,51.64,89500.0,40.7628,40.8022,40.684,40.6918,89500.0
2006-10-06 11:20:00,51.63,51.88,51.62,51.86,82200.0,40.684,40.881,40.6761,40.8652,82200.0
2006-10-06 11:25:00,51.85,51.96,51.84,51.87,165400.0,40.8573,40.944,40.8494,40.8731,165400.0
2006-10-06 11:30:00,51.87,51.91,51.85,51.86,132200.0,40.8731,40.9046,40.8573,40.8652,132200.0
2006-10-06 11:35:00,51.86,51.87,51.8,51.85,69600.0,40.8652,40.8731,40.8179,40.8573,69600.0
2006-10-06 11:40:00,51.85,52.02,51.85,52.02,131300.0,40.8573,40.9913,40.8573,40.9913,131300.0
2006-10-06 11:45:00,52.0,52.06,51.93,51.98,199100.0,40.9755,41.0228,40.9204,40.9598,199100.0
2006-10-06 11:50:00,51.99,52.02,51.95,51.95,113600.0,40.9676,40.9913,40.9361,40.9361,113600.0
2006-10-06 11:55:00,51.97,51.97,51.85,51.9,66000.0,40.9519,40.9519,40.8573,40.8967,66000.0
2006-10-06 12:00:00,51.9,51.98,51.87,51.96,92200.0,40.8967,40.9598,40.8731,40.944,92200.0
2006-10-06 12:05:00,51.97,51.97,51.86,51.9,147600.0,40.9519,40.9519,40.8652,40.8967,147600.0
2006-10-06 12:10:00,51.9,51.92,51.86,51.91,72600.0,40.8967,40.9125,40.8652,40.9046,72600.0
2006-10-06 12:15:00,51.9,51.9,51.86,51.87,53500.0,40.8967,40.8967,40.8652,40.8731,53500.0
2006-10-06 12:20:00,51.87,51.88,51.79,51.79,26400.0,40.8731,40.881,40.81,40.81,26400.0
2006-10-06 12:25:00,51.79,51.84,51.72,51.84,78600.0,40.81,40.8494,40.7549,40.8494,78600.0
2006-10-06 12:30:00,51.84,51.91,51.84,51.85,48500.0,40.8494,40.9046,40.8494,40.8573,48500.0
2006-10-06 12:35:00,51.85,51.87,51.81,51.82,57400.0,40.8573,40.8731,40.8258,40.8337,57400.0
2006-10-06 12:40:00,51.83,51.85,51.77,51.77,49800.0,40.8416,40.8573,40.7943,40.7943,49800.0
2006-10-06 12:45:00,51.76,51.82,51.76,51.79,39800.0,40.7864,40.8337,40.7864,40.81,39800.0
2006-10-06 12:50:00,51.78,51.79,51.75,51.75,37700.0,40.8022,40.81,40.7785,40.7785,37700.0
2006-10-06 12:55:00,51.75,51.81,51.74,51.78,296600.0,40.7785,40.8258,40.7706,40.8022,296600.0
2006-10-06 13:00:00,51.78,51.78,51.68,51.69,30900.0,40.8022,40.8022,40.7234,40.7312,30900.0
2006-10-06 13:05:00,51.69,51.76,51.65,51.76,94300.0,40.7312,40.7864,40.6997,40.7864,94300.0
2006-10-06 13:10:00,51.76,51.78,51.74,51.77,19600.0,40.7864,40.8022,40.7706,40.7943,19600.0
2006-10-06 13:15:00,51.76,51.79,51.75,51.78,48800.0,40.7864,40.81,40.7785,40.8022,48800.0
2006-10-06 13:20:00,51.78,51.79,51.74,51.74,52900.0,40.8022,40.81,40.7706,40.7706,52900.0
2006-10-06 13:25:00,51.74,51.81,51.73,51.8,88900.0,40.7706,40.8258,40.7628,40.8179,88900.0
2006-10-06 13:30:00,51.8,51.8,51.72,51.73,171800.0,40.8179,40.8179,40.7549,40.7628,171800.0
2006-10-06 13:35:00,51.72,51.79,51.68,51.78,54600.0,40.7549,40.81,40.7234,40.8022,54600.0
2006-10-06 13:40:00,51.79,51.79,51.72,51.75,43500.0,40.81,40.81,40.7549,40.7785,43500.0
2006-10-06 13:45:00,51.76,51.78,51.75,51.76,25400.0,40.7864,40.8022,40.7785,40.7864,25400.0
2006-10-06 13:50:00,51.77,51.77,51.7,51.72,37000.0,40.7943,40.7943,40.7391,40.7549,37000.0
2006-10-06 13:55:00,51.72,51.73,51.7,51.72,71300.0,40.7549,40.7628,40.7391,40.7549,71300.0
2006-10-06 14:00:00,51.73,51.74,51.72,51.73,36300.0,40.7628,40.7706,40.7549,40.7628,36300.0
2006-10-06 14:05:00,51.72,51.78,51.66,51.68,113700.0,40.7549,40.8022,40.7076,40.7234,113700.0
2006-10-06 14:10:00,51.67,51.67,51.4,51.45,328400.0,40.7155,40.7155,40.5027,40.5421,328400.0
2006-10-06 14:15:00,51.45,51.48,51.27,51.27,164600.0,40.5421,40.5658,40.4003,40.4003,164600.0
2006-10-06 14:20:00,51.27,51.28,51.15,51.21,114800.0,40.4003,40.4082,40.3057,40.353,114800.0
2006-10-06 14:25:00,51.22,51.24,51.13,51.13,63800.0,40.3609,40.3766,40.29,40.29,63800.0
2006-10-06 14:30:00,51.12,51.26,51.1,51.26,64000.0,40.2821,40.3924,40.2663,40.3924,64000.0
2006-10-06 14:35:00,51.27,51.36,51.25,51.3,67400.0,40.4003,40.4712,40.3845,40.4239,67400.0
2006-10-06 14:40:00,51.29,51.43,51.28,51.41,47900.0,40.416,40.5264,40.4082,40.5106,47900.0
2006-10-06 14:45:00,51.4,51.41,51.32,51.36,56700.0,40.5027,40.5106,40.4397,40.4712,56700.0
2006-10-06 14:50:00,51.36,51.42,51.35,51.38,62100.0,40.4712,40.5185,40.4633,40.487,62100.0
2006-10-06 14:55:00,51.4,51.41,51.36,51.41,46000.0,40.5027,40.5106,40.4712,40.5106,46000.0
2006-10-06 15:00:00,51.4,51.41,51.37,51.4,32300.0,40.5027,40.5106,40.4791,40.5027,32300.0
2006-10-06 15:05:00,51.41,51.41,51.35,51.37,73500.0,40.5106,40.5106,40.4633,40.4791,73500.0
2006-10-06 15:10:00,51.36,51.36,51.32,51.35,42800.0,40.4712,40.4712,40.4397,40.4633,42800.0
2006-10-06 15:15:00,51.35,51.37,51.32,51.36,41800.0,40.4633,40.4791,40.4397,40.4712,41800.0
2006-10-06 15:20:00,51.36,51.4,51.36,51.39,42800.0,40.4712,40.5027,40.4712,40.4948,42800.0
2006-10-06 15:25:00,51.39,51.4,51.35,51.38,34600.0,40.4948,40.5027,40.4633,40.487,34600.0
2006-10-06 15:30:00,51.38,51.45,51.37,51.42,143100.0,40.487,40.5421,40.4791,40.5185,143100.0
2006-10-06 15:35:00,51.41,51.47,51.41,51.46,79500.0,40.5106,40.5579,40.5106,40.55,79500.0
2006-10-06 15:40:00,51.45,51.5,51.41,51.44,70600.0,40.5421,40.5815,40.5106,40.5342,70600.0
2006-10-06 15:45:00,51.45,51.46,51.36,51.38,77200.0,40.5421,40.55,40.4712,40.487,77200.0
2006-10-06 15:50:00,51.37,51.47,51.27,51.45,190200.0,40.4791,40.5579,40.4003,40.5421,190200.0
2006-10-06 15:55:00,51.45,51.5,50.63,51.43,160700.0,40.5421,40.5815,39.896,40.5264,160700.0
2006-10-09 09:30:00,51.49,51.5,51.1,51.1,190000.0,40.5736,40.5815,40.2663,40.2663,190000.0
2006-10-09 09:35:00,51.13,51.2,51.1,51.17,37300.0,40.29,40.3451,40.2663,40.3215,37300.0
2006-10-09 09:40:00,51.19,51.19,51.0,51.0,85800.0,40.3372,40.3372,40.1875,40.1875,85800.0
2006-10-09 09:45:00,51.0,51.07,50.97,51.03,79400.0,40.1875,40.2427,40.1639,40.2112,79400.0
2006-10-09 09:50:00,51.01,51.22,50.97,51.03,42600.0,40.1954,40.3609,40.1639,40.2112,42600.0
2006-10-09 09:55:00,51.01,51.03,50.82,50.83,67400.0,40.1954,40.2112,40.0457,40.0536,67400.0
2006-10-09 10:00:00,50.84,50.84,50.7,50.72,48700.0,40.0614,40.0614,39.9511,39.9669,48700.0
2006-10-09 10:05:00,50.72,50.74,50.62,50.7,82300.0,39.9669,39.9826,39.8881,39.9511,82300.0
2006-10-09 10:10:00,50.7,50.77,50.66,50.66,106600.0,39.9511,40.0063,39.9196,39.9196,106600.0
2006-10-09 10:15:00,50.66,50.73,50.65,50.72,114600.0,39.9196,39.9748,39.9117,39.9669,114600.0
2006-10-09 10:20:00,50.72,50.91,50.7,50.91,104500.0,39.9669,40.1166,39.9511,40.1166,104500.0
2006-10-09 10:25:00,50.93,50.94,50.84,50.86,47200.0,40.1324,40.1402,40.0614,40.0772,47200.0
2006-10-09 10:30:00,50.88,50.89,50.75,50.86,33100.0,40.093,40.1008,39.9905,40.0772,33100.0
2006-10-09 10:35:00,50.86,50.86,50.8,50.82,81100.0,40.0772,40.0772,40.0299,40.0457,81100.0
2006-10-09 10:40:00,50.82,50.83,50.8,50.83,27100.0,40.0457,40.0536,40.0299,40.0536,27100.0
2006-10-09 10:45:00,50.83,50.83,50.76,50.77,23400.0,40.0536,40.0536,39.9984,40.0063,23400.0
2006-10-09 10:50:00,50.77,50.77,50.73,50.74,23000.0,40.0063,40.0063,39.9748,39.9826,23000.0
2006-10-09 10:55:00,50.74,50.77,50.7,50.7,32800.0,39.9826,40.0063,39.9511,39.9511,32800.0
2006-10-09 11:00:00,50.7,50.71,50.65,50.71,31600.0,39.9511,39.959,39.9117,39.959,31600.0
2006-10-09 11:05:00,50.71,50.8,50.7,50.79,35400.0,39.959,40.0299,39.9511,40.022,35400.0
2006-10-09 11:10:00,50.79,50.83,50.75,50.75,28500.0,40.022,40.0536,39.9905,39.9905,28500.0
2006-10-09 11:15:00,50.75,50.76,50.72,50.72,25700.0,39.9905,39.9984,39.9669,39.9669,25700.0
2006-10-09 11:20:00,50.73,50.81,50.72,50.8,32000.0,39.9748,40.0378,39.9669,40.0299,32000.0
2006-10-09 11:25:00,50.8,50.92,50.79,50.92,52500.0,40.0299,40.1245,40.022,40.1245,52500.0
2006-10-09 11:30:00,50.9,50.92,50.88,50.9,37400.0,40.1087,40.1245,40.093,40.1087,37400.0
2006-10-09 11:35:00,50.89,51.0,50.89,50.98,67800.0,40.1008,40.1875,40.1008,40.1718,67800.0
2006-10-09 11:40:00,50.98,50.98,50.94,50.94,32100.0,40.1718,40.1718,40.1402,40.1402,32100.0
2006-10-09 11:45:00,50.94,50.94,50.85,50.94,27000.0,40.1402,40.1402,40.0693,40.1402,27000.0
2006-10-09 11:50:00,50.94,50.95,50.9,50.91,34000.0,40.1402,40.1481,40.1087,40.1166,34000.0
2006-10-09 11:55:00,50.9,50.97,50.84,50.97,64000.0,40.1087,40.1639,40.0614,40.1639,64000.0
2006-10-09 12:00:00,50.98,50.98,50.89,50.91,37300.0,40.1718,40.1718,40.1008,40.1166,37300.0
2006-10-09 12:05:00,50.91,50.92,50.89,50.9,10700.0,40.1166,40.1245,40.1008,40.1087,10700.0
2006-10-09 12:10:00,50.89,50.95,50.89,50.94,23900.0,40.1008,40.1481,40.1008,40.1402,23900.0
2006-10-09 12:15:00,50.94,50.95,50.88,50.91,26200.0,40.1402,40.1481,40.093,40.1166,26200.0
2006-10-09 12:20:00,50.93,50.94,50.9,50.93,22200.0,40.1324,40.1402,40.1087,40.1324,22200.0
2006-10-09 12:25:00,50.93,50.95,50.88,50.93,26900.0,40.1324,40.1481,40.093,40.1324,26900.0
2006-10-09 12:30:00,50.91,50.93,50.86,50.86,12000.0,40.1166,40.1324,40.0772,40.0772,12000.0
2006-10-09 12:35:00,50.87,50.87,50.83,50.83,21600.0,40.0851,40.0851,40.0536,40.0536,21600.0
2006-10-09 12:40:00,50.83,50.84,50.76,50.79,28800.0,40.0536,40.0614,39.9984,40.022,28800.0
2006-10-09 12:45:00,50.8,50.82,50.78,50.82,24700.0,40.0299,40.0457,40.0142,40.0457,24700.0
2006-10-09 12:50:00,50.81,50.85,50.77,50.79,67900.0,40.0378,40.0693,40.0063,40.022,67900.0
2006-10-09 12:55:00,50.8,50.8,50.74,50.75,43400.0,40.0299,40.0299,39.9826,39.9905,43400.0
2006-10-09 13:00:00,50.75,50.77,50.73,50.73,29600.0,39.9905,40.0063,39.9748,39.9748,29600.0
2006-10-09 13:05:00,50.74,50.83,50.72,50.78,39000.0,39.9826,40.0536,39.9669,40.0142,39000.0
2006-10-09 13:10:00,50.78,50.83,50.77,50.81,30700.0,40.0142,40.0536,40.0063,40.0378,30700.0
2006-10-09 13:15:00,50.8,50.81,50.77,50.77,11100.0,40.0299,40.0378,40.0063,40.0063,11100.0
2006-10-09 13:20:00,50.78,50.8,50.72,50.79,29900.0,40.0142,40.0299,39.9669,40.022,29900.0
2006-10-09 13:25:00,50.79,50.8,50.78,50.79,30800.0,40.022,40.0299,40.0142,40.022,30800.0
2006-10-09 13:30:00,50.8,50.81,50.74,50.75,23900.0,40.0299,40.0378,39.9826,39.9905,23900.0
2006-10-09 13:35:00,50.74,50.78,50.74,50.74,30100.0,39.9826,40.0142,39.9826,39.9826,30100.0
2006-10-09 13:40:00,50.75,50.78,50.74,50.75,18700.0,39.9905,40.0142,39.9826,39.9905,18700.0
2006-10-09 13:45:00,50.76,50.76,50.71,50.75,19100.0,39.9984,39.9984,39.959,39.9905,19100.0
2006-10-09 13:50:00,50.74,50.77,50.71,50.75,20200.0,39.9826,40.0063,39.959,39.9905,20200.0
2006-10-09 13:55:00,50.76,50.78,50.75,50.78,34600.0,39.9984,40.0142,39.9905,40.0142,34600.0
2006-10-09 14:00:00,50.77,50.8,50.75,50.79,52000.0,40.0063,40.0299,39.9905,40.022,52000.0
2006-10-09 14:05:00,50.79,50.82,50.77,50.82,37600.0,40.022,40.0457,40.0063,40.0457,37600.0
2006-10-09 14:10:00,50.82,50.83,50.78,50.79,24400.0,40.0457,40.0536,40.0142,40.022,24400.0
2006-10-09 14:15:00,50.79,50.82,50.78,50.82,23800.0,40.022,40.0457,40.0142,40.0457,23800.0
2006-10-09 14:20:00,50.83,50.84,50.79,50.82,33200.0,40.0536,40.0614,40.022,40.0457,33200.0
2006-10-09 14:25:00,50.82,50.9,50.81,50.9,31800.0,40.0457,40.1087,40.0378,40.1087,31800.0
2006-10-09 14:30:00,50.89,50.89,50.83,50.84,27100.0,40.1008,40.1008,40.0536,40.0614,27100.0
2006-10-09 14:35:00,50.83,50.83,50.78,50.81,41800.0,40.0536,40.0536,40.0142,40.0378,41800.0
2006-10-09 14:40:00,50.81,50.85,50.81,50.84,34400.0,40.0378,40.0693,40.0378,40.0614,34400.0
2006-10-09 14:45:00,50.85,50.85,50.81,50.82,40000.0,40.0693,40.0693,40.0378,40.0457,40000.0
2006-10-09 14:50:00,50.81,50.85,50.78,50.8,34900.0,40.0378,40.0693,40.0142,40.0299,34900.0
2006-10-09 14:55:00,50.81,50.83,50.79,50.82,32500.0,40.0378,40.0536,40.022,40.0457,32500.0
2006-10-09 15:00:00,50.81,50.85,50.79,50.83,35100.0,40.0378,40.0693,40.022,40.0536,35100.0
2006-10-09 15:05:00,50.83,50.84,50.79,50.84,55100.0,40.0536,40.0614,40.022,40.0614,55100.0
2006-10-09 15:10:00,50.82,50.85,50.81,50.83,37600.0,40.0457,40.0693,40.0378,40.0536,37600.0
2006-10-09 15:15:00,50.83,50.84,50.8,50.81,46800.0,40.0536,40.0614,40.0299,40.0378,46800.0
2006-10-09 15:20:00,50.81,50.84,50.79,50.83,41800.0,40.0378,40.0614,40.022,40.0536,41800.0
2006-10-09 15:25:00,50.83,50.85,50.77,50.77,38200.0,40.0536,40.0693,40.0063,40.0063,38200.0
2006-10-09 15:30:00,50.77,50.82,50.75,50.8,54200.0,40.0063,40.0457,39.9905,40.0299,54200.0
2006-10-09 15:35:00,50.8,50.82,50.76,50.81,63100.0,40.0299,40.0457,39.9984,40.0378,63100.0
2006-10-09 15:40:00,50.82,50.86,50.8,50.84,99300.0,40.0457,40.0772,40.0299,40.0614,99300.0
2006-10-09 15:45:00,50.84,50.85,50.76,50.78,97800.0,40.0614,40.0693,39.9984,40.0142,97800.0
2006-10-09 15:50:00,50.78,50.79,50.75,50.76,105600.0,40.0142,40.022,39.9905,39.9984,105600.0
2006-10-09 15:55:00,50.76,50.78,50.69,50.71,155800.0,39.9984,40.0142,39.9432,39.959,155800.0
2006-10-10 09:35:00,50.95,50.98,50.73,50.77,110600.0,40.1481,40.1718,39.9748,40.0063,110600.0
2006-10-10 09:40:00,50.77,50.81,50.65,50.69,52700.0,40.0063,40.0378,39.9117,39.9432,52700.0
2006-10-10 09:45:00,50.64,50.66,50.55,50.56,72100.0,39.9038,39.9196,39.8329,39.8408,72100.0
2006-10-10 09:50:00,50.55,50.59,50.51,50.56,95800.0,39.8329,39.8644,39.8014,39.8408,95800.0
2006-10-10 09:55:00,50.56,50.57,50.5,50.53,59000.0,39.8408,39.8487,39.7935,39.8172,59000.0
2006-10-10 10:00:00,50.54,50.68,50.51,50.68,73900.0,39.825,39.9354,39.8014,39.9354,73900.0
2006-10-10 10:05:00,50.68,50.74,50.53,50.63,43800.0,39.9354,39.9826,39.8172,39.896,43800.0
2006-10-10 10:10:00,50.63,50.63,50.41,50.41,61200.0,39.896,39.896,39.7226,39.7226,61200.0
2006-10-10 10:15:00,50.41,50.44,50.32,50.35,56300.0,39.7226,39.7462,39.6517,39.6753,56300.0
2006-10-10 10:20:00,50.35,50.35,50.21,50.22,60500.0,39.6753,39.6753,39.565,39.5729,60500.0
2006-10-10 10:25:00,50.21,50.27,50.15,50.23,62400.0,39.565,39.6123,39.5177,39.5808,62400.0
2006-10-10 10:30:00,50.23,50.31,50.21,50.27,27900.0,39.5808,39.6438,39.565,39.6123,27900.0
2006-10-10 10:35:00,50.28,50.29,50.15,50.16,46900.0,39.6202,39.628,39.5177,39.5256,46900.0
2006-10-10 10:40:00,50.15,50.2,50.15,50.2,46400.0,39.5177,39.5571,39.5177,39.5571,46400.0
2006-10-10 10:45:00,50.2,50.25,50.18,50.21,55800.0,39.5571,39.5965,39.5414,39.565,55800.0
2006-10-10 10:50:00,50.22,50.31,50.18,50.31,129200.0,39.5729,39.6438,39.5414,39.6438,129200.0
2006-10-10 10:55:00,50.29,50.29,50.24,50.25,24600.0,39.628,39.628,39.5886,39.5965,24600.0
2006-10-10 11:00:00,50.24,50.32,50.24,50.27,31900.0,39.5886,39.6517,39.5886,39.6123,31900.0
2006-10-10 11:05:00,50.27,50.32,50.27,50.28,27600.0,39.6123,39.6517,39.6123,39.6202,27600.0
2006-10-10 11:10:00,50.27,50.29,50.24,50.27,24100.0,39.6123,39.628,39.5886,39.6123,24100.0
2006-10-10 11:15:00,50.28,50.29,50.24,50.25,18900.0,39.6202,39.628,39.5886,39.5965,18900.0
2006-10-10 11:20:00,50.24,50.3,50.24,50.29,54500.0,39.5886,39.6359,39.5886,39.628,54500.0
2006-10-10 11:25:00,50.29,50.3,50.23,50.24,63900.0,39.628,39.6359,39.5808,39.5886,63900.0
2006-10-10 11:30:00,50.26,50.27,50.17,50.26,37700.0,39.6044,39.6123,39.5335,39.6044,37700.0
2006-10-10 11:35:00,50.24,50.28,50.15,50.17,22900.0,39.5886,39.6202,39.5177,39.5335,22900.0
2006-10-10 11:40:00,50.18,50.2,50.09,50.13,77200.0,39.5414,39.5571,39.4704,39.502,77200.0
2006-10-10 11:45:00,50.13,50.17,50.0,50.05,362400.0,39.502,39.5335,39.3995,39.4389,362400.0
2006-10-10 11:50:00,50.04,50.16,50.04,50.15,76600.0,39.4311,39.5256,39.4311,39.5177,76600.0
2006-10-10 11:55:00,50.15,50.16,50.05,50.13,40300.0,39.5177,39.5256,39.4389,39.502,40300.0
2006-10-10 12:00:00,50.13,50.14,50.1,50.11,36800.0,39.502,39.5098,39.4783,39.4862,36800.0
2006-10-10 12:05:00,50.11,50.16,50.08,50.16,55300.0,39.4862,39.5256,39.4626,39.5256,55300.0
2006-10-10 12:10:00,50.18,50.21,50.13,50.15,46800.0,39.5414,39.565,39.502,39.5177,46800.0
2006-10-10 12:15:00,50.14,50.23,50.1,50.2,39500.0,39.5098,39.5808,39.4783,39.5571,39500.0
2006-10-10 12:20:00,50.2,50.2,50.03,50.03,45100.0,39.5571,39.5571,39.4232,39.4232,45100.0
2006-10-10 12:25:00,50.03,50.06,50.0,50.0,32400.0,39.4232,39.4468,39.3995,39.3995,32400.0
2006-10-10 12:30:00,50.0,50.01,49.93,50.0,46400.0,39.3995,39.4074,39.3444,39.3995,46400.0
2006-10-10 12:35:00,50.01,50.01,49.98,49.98,20100.0,39.4074,39.4074,39.3838,39.3838,20100.0
2006-10-10 12:40:00,49.99,49.99,49.96,49.97,25300.0,39.3917,39.3917,39.368,39.3759,25300.0
2006-10-10 12:45:00,49.97,49.97,49.93,49.93,27700.0,39.3759,39.3759,39.3444,39.3444,27700.0
2006-10-10 12:50:00,49.93,49.94,49.87,49.88,72000.0,39.3444,39.3523,39.2971,39.305,72000.0
2006-10-10 12:55:00,49.87,49.88,49.77,49.77,66900.0,39.2971,39.305,39.2183,39.2183,66900.0
2006-10-10 13:00:00,49.77,49.78,49.64,49.69,114200.0,39.2183,39.2262,39.1159,39.1553,114200.0
2006-10-10 13:05:00,49.69,49.72,49.68,49.69,61900.0,39.1553,39.1789,39.1474,39.1553,61900.0
2006-10-10 13:10:00,49.68,49.71,49.66,49.7,52600.0,39.1474,39.171,39.1316,39.1631,52600.0
2006-10-10 13:15:00,49.7,49.7,49.6,49.6,43600.0,39.1631,39.1631,39.0843,39.0843,43600.0
2006-10-10 13:20:00,49.6,49.66,49.59,49.65,58300.0,39.0843,39.1316,39.0765,39.1237,58300.0
2006-10-10 13:25:00,49.64,49.7,49.61,49.69,44800.0,39.1159,39.1631,39.0922,39.1553,44800.0
2006-10-10 13:30:00,49.69,49.71,49.59,49.6,30800.0,39.1553,39.171,39.0765,39.0843,30800.0
2006-10-10 13:35:00,49.59,49.71,49.59,49.69,70500.0,39.0765,39.171,39.0765,39.1553,70500.0
2006-10-10 13:40:00,49.69,49.7,49.67,49.68,37100.0,39.1553,39.1631,39.1395,39.1474,37100.0
2006-10-10 13:45:00,49.68,49.7,49.67,49.69,53500.0,39.1474,39.1631,39.1395,39.1553,53500.0
2006-10-10 13:50:00,49.69,49.74,49.69,49.74,61500.0,39.1553,39.1947,39.1553,39.1947,61500.0
2006-10-10 13:55:00,49.75,49.77,49.68,49.68,70400.0,39.2025,39.2183,39.1474,39.1474,70400.0
2006-10-10 14:00:00,49.68,49.74,49.56,49.65,168100.0,39.1474,39.1947,39.0528,39.1237,168100.0
2006-10-10 14:05:00,49.66,49.69,49.59,49.67,109300.0,39.1316,39.1553,39.0765,39.1395,109300.0
2006-10-10 14:10:00,49.67,49.72,49.6,49.72,63300.0,39.1395,39.1789,39.0843,39.1789,63300.0
2006-10-10 14:15:00,49.71,49.76,49.64,49.76,30800.0,39.171,39.2104,39.1159,39.2104,30800.0
2006-10-10 14:20:00,49.76,49.8,49.72,49.76,61900.0,39.2104,39.2419,39.1789,39.2104,61900.0
2006-10-10 14:25:00,49.76,49.83,49.76,49.81,64600.0,39.2104,39.2656,39.2104,39.2498,64600.0
2006-10-10 14:30:00,49.82,49.83,49.78,49.8,37700.0,39.2577,39.2656,39.2262,39.2419,37700.0
2006-10-10 14:35:00,49.8,49.82,49.78,49.79,59200.0,39.2419,39.2577,39.2262,39.2341,59200.0
2006-10-10 14:40:00,49.8,49.82,49.78,49.81,83300.0,39.2419,39.2577,39.2262,39.2498,83300.0
2006-10-10 14:45:00,49.81,49.91,49.8,49.9,74300.0,39.2498,39.3286,39.2419,39.3207,74300.0
2006-10-10 14:50:00,49.9,49.94,49.85,49.93,108400.0,39.3207,39.3523,39.2813,39.3444,108400.0
2006-10-10 14:55:00,49.93,49.97,49.84,49.85,33100.0,39.3444,39.3759,39.2735,39.2813,33100.0
2006-10-10 15:00:00,49.86,49.89,49.85,49.87,31500.0,39.2892,39.3129,39.2813,39.2971,31500.0
2006-10-10 15:05:00,49.88,49.9,49.88,49.88,25000.0,39.305,39.3207,39.305,39.305,25000.0
2006-10-10 15:10:00,49.87,49.88,49.79,49.8,45700.0,39.2971,39.305,39.2341,39.2419,45700.0
2006-10-10 15:15:00,49.8,49.83,49.76,49.8,31900.0,39.2419,39.2656,39.2104,39.2419,31900.0
2006-10-10 15:20:00,49.79,49.8,49.75,49.79,55900.0,39.2341,39.2419,39.2025,39.2341,55900.0
2006-10-10 15:25:00,49.78,49.79,49.76,49.79,52600.0,39.2262,39.2341,39.2104,39.2341,52600.0
2006-10-10 15:30:00,49.79,49.85,49.77,49.79,105400.0,39.2341,39.2813,39.2183,39.2341,105400.0
2006-10-10 15:35:00,49.8,49.8,49.62,49.69,220700.0,39.2419,39.2419,39.1001,39.1553,220700.0
2006-10-10 15:40:00,49.69,49.69,49.63,49.68,106000.0,39.1553,39.1553,39.108,39.1474,106000.0
2006-10-10 15:45:00,49.69,49.7,49.63,49.66,122600.0,39.1553,39.1631,39.108,39.1316,122600.0
2006-10-10 15:50:00,49.67,49.68,49.63,49.66,125000.0,39.1395,39.1474,39.108,39.1316,125000.0
2006-10-10 15:55:00,49.67,49.67,49.57,49.64,202300.0,39.1395,39.1395,39.0607,39.1159,202300.0
2006-10-11 09:30:00,49.62,49.62,49.35,49.42,81500.0,39.1001,39.1001,38.8873,38.9425,81500.0
2006-10-11 09:35:00,49.44,49.48,49.3,49.44,76000.0,38.9583,38.9898,38.8479,38.9583,76000.0
2006-10-11 09:40:00,49.42,49.61,49.3,49.54,47000.0,38.9425,39.0922,38.8479,39.0371,47000.0
2006-10-11 09:45:00,49.55,49.55,49.41,49.48,71900.0,39.0449,39.0449,38.9346,38.9898,71900.0
2006-10-11 09:50:00,49.49,49.51,49.3,49.45,139300.0,38.9977,39.0134,38.8479,38.9661,139300.0
2006-10-11 09:55:00,49.44,49.47,49.4,49.46,36800.0,38.9583,38.9819,38.9267,38.974,36800.0
2006-10-11 10:00:00,49.46,49.64,49.43,49.61,114000.0,38.974,39.1159,38.9504,39.0922,114000.0
2006-10-11 10:05:00,49.62,49.71,49.6,49.67,260900.0,39.1001,39.171,39.0843,39.1395,260900.0
2006-10-11 10:10:00,49.65,49.72,49.57,49.65,88800.0,39.1237,39.1789,39.0607,39.1237,88800.0
2006-10-11 10:15:00,49.65,49.75,49.6,49.75,63600.0,39.1237,39.2025,39.0843,39.2025,63600.0
2006-10-11 10:20:00,49.76,49.85,49.71,49.83,64500.0,39.2104,39.2813,39.171,39.2656,64500.0
2006-10-11 10:25:00,49.84,50.09,49.84,50.01,119800.0,39.2735,39.4704,39.2735,39.4074,119800.0
2006-10-11 10:30:00,50.02,50.03,49.95,50.01,234800.0,39.4153,39.4232,39.3601,39.4074,234800.0
2006-10-11 10:35:00,50.02,50.02,49.95,50.02,67800.0,39.4153,39.4153,39.3601,39.4153,67800.0
2006-10-11 10:40:00,50.02,50.04,50.0,50.0,42200.0,39.4153,39.4311,39.3995,39.3995,42200.0
2006-10-11 10:45:00,50.0,50.02,49.97,50.0,75600.0,39.3995,39.4153,39.3759,39.3995,75600.0
2006-10-11 10:50:00,50.0,50.02,49.92,49.96,54700.0,39.3995,39.4153,39.3365,39.368,54700.0
2006-10-11 10:55:00,49.98,50.14,49.97,50.14,63000.0,39.3838,39.5098,39.3759,39.5098,63000.0
2006-10-11 11:00:00,50.14,50.3,50.12,50.26,67800.0,39.5098,39.6359,39.4941,39.6044,67800.0
2006-10-11 11:05:00,50.25,50.28,50.24,50.27,143000.0,39.5965,39.6202,39.5886,39.6123,143000.0
2006-10-11 11:10:00,50.26,50.37,50.23,50.23,65000.0,39.6044,39.6911,39.5808,39.5808,65000.0
2006-10-11 11:15:00,50.22,50.25,50.19,50.25,77400.0,39.5729,39.5965,39.5492,39.5965,77400.0
2006-10-11 11:20:00,50.23,50.29,50.23,50.24,16100.0,39.5808,39.628,39.5808,39.5886,16100.0
2006-10-11 11:25:00,50.23,50.25,50.1,50.11,53200.0,39.5808,39.5965,39.4783,39.4862,53200.0
2006-10-11 11:30:00,50.11,50.15,50.06,50.09,25600.0,39.4862,39.5177,39.4468,39.4704,25600.0
2006-10-11 11:35:00,50.1,50.15,50.06,50.15,27700.0,39.4783,39.5177,39.4468,39.5177,27700.0
2006-10-11 11:40:00,50.15,50.19,50.14,50.14,25800.0,39.5177,39.5492,39.5098,39.5098,25800.0
2006-10-11 11:45:00,50.17,50.25,50.15,50.21,23800.0,39.5335,39.5965,39.5177,39.565,23800.0
2006-10-11 11:50:00,50.21,50.21,50.13,50.17,23800.0,39.565,39.565,39.502,39.5335,23800.0
2006-10-11 11:55:00,50.15,50.25,50.15,50.25,33300.0,39.5177,39.5965,39.5177,39.5965,33300.0
2006-10-11 12:00:00,50.25,50.3,50.24,50.29,32300.0,39.5965,39.6359,39.5886,39.628,32300.0
2006-10-11 12:05:00,50.29,50.3,50.24,50.26,33100.0,39.628,39.6359,39.5886,39.6044,33100.0
2006-10-11 12:10:00,50.27,50.34,50.27,50.3,23500.0,39.6123,39.6674,39.6123,39.6359,23500.0
2006-10-11 12:15:00,50.3,50.3,50.21,50.25,50600.0,39.6359,39.6359,39.565,39.5965,50600.0
2006-10-11 12:20:00,50.22,50.24,50.19,50.22,67400.0,39.5729,39.5886,39.5492,39.5729,67400.0
2006-10-11 12:25:00,50.22,50.26,50.19,50.19,25700.0,39.5729,39.6044,39.5492,39.5492,25700.0
2006-10-11 12:30:00,50.19,50.24,50.19,50.2,13400.0,39.5492,39.5886,39.5492,39.5571,13400.0
2006-10-11 12:35:00,50.21,50.27,50.19,50.25,31400.0,39.565,39.6123,39.5492,39.5965,31400.0
2006-10-11 12:40:00,50.25,50.28,50.25,50.27,97300.0,39.5965,39.6202,39.5965,39.6123,97300.0
2006-10-11 12:45:00,50.27,50.3,50.22,50.24,22300.0,39.6123,39.6359,39.5729,39.5886,22300.0
2006-10-11 12:50:00,50.24,50.29,50.24,50.26,38300.0,39.5886,39.628,39.5886,39.6044,38300.0
2006-10-11 12:55:00,50.26,50.29,50.22,50.26,50500.0,39.6044,39.628,39.5729,39.6044,50500.0
2006-10-11 13:00:00,50.26,50.27,50.17,50.17,22100.0,39.6044,39.6123,39.5335,39.5335,22100.0
2006-10-11 13:05:00,50.19,50.21,50.16,50.18,15000.0,39.5492,39.565,39.5256,39.5414,15000.0
2006-10-11 13:10:00,50.18,50.2,50.17,50.19,18900.0,39.5414,39.5571,39.5335,39.5492,18900.0
2006-10-11 13:15:00,50.19,50.24,50.18,50.23,37100.0,39.5492,39.5886,39.5414,39.5808,37100.0
2006-10-11 13:20:00,50.22,50.23,50.11,50.11,112500.0,39.5729,39.5808,39.4862,39.4862,112500.0
2006-10-11 13:25:00,50.11,50.11,50.06,50.1,52500.0,39.4862,39.4862,39.4468,39.4783,52500.0
2006-10-11 13:30:00,50.1,50.12,50.03,50.05,43600.0,39.4783,39.4941,39.4232,39.4389,43600.0
2006-10-11 13:35:00,50.04,50.09,50.02,50.07,20500.0,39.4311,39.4704,39.4153,39.4547,20500.0
2006-10-11 13:40:00,50.07,50.13,50.07,50.12,21500.0,39.4547,39.502,39.4547,39.4941,21500.0
2006-10-11 13:45:00,50.12,50.14,50.1,50.1,33800.0,39.4941,39.5098,39.4783,39.4783,33800.0
2006-10-11 13:50:00,50.11,50.12,50.1,50.11,24600.0,39.4862,39.4941,39.4783,39.4862,24600.0
2006-10-11 13:55:00,50.11,50.11,50.05,50.08,19000.0,39.4862,39.4862,39.4389,39.4626,19000.0
2006-10-11 14:00:00,50.08,50.11,50.0,50.07,51300.0,39.4626,39.4862,39.3995,39.4547,51300.0
2006-10-11 14:05:00,50.12,50.19,50.08,50.13,30900.0,39.4941,39.5492,39.4626,39.502,30900.0
2006-10-11 14:10:00,50.12,50.2,50.09,50.15,15600.0,39.4941,39.5571,39.4704,39.5177,15600.0
2006-10-11 14:15:00,50.14,50.14,50.08,50.13,43500.0,39.5098,39.5098,39.4626,39.502,43500.0
2006-10-11 14:20:00,50.13,50.14,50.08,50.14,21100.0,39.502,39.5098,39.4626,39.5098,21100.0
2006-10-11 14:25:00,50.13,50.16,50.09,50.14,46500.0,39.502,39.5256,39.4704,39.5098,46500.0
2006-10-11 14:30:00,50.13,50.15,50.05,50.09,141400.0,39.502,39.5177,39.4389,39.4704,141400.0
2006-10-11 14:35:00,50.08,50.1,50.03,50.1,19500.0,39.4626,39.4783,39.4232,39.4783,19500.0
2006-10-11 14:40:00,50.09,50.09,50.05,50.06,13400.0,39.4704,39.4704,39.4389,39.4468,13400.0
2006-10-11 14:45:00,50.07,50.09,50.0,50.02,23100.0,39.4547,39.4704,39.3995,39.4153,23100.0
2006-10-11 14:50:00,50.0,50.1,49.95,50.1,88400.0,39.3995,39.4783,39.3601,39.4783,88400.0
2006-10-11 14:55:00,50.1,50.12,50.02,50.07,39300.0,39.4783,39.4941,39.4153,39.4547,39300.0
2006-10-11 15:00:00,50.06,50.12,50.05,50.11,31700.0,39.4468,39.4941,39.4389,39.4862,31700.0
2006-10-11 15:05:00,50.08,50.13,50.01,50.12,20700.0,39.4626,39.502,39.4074,39.4941,20700.0
2006-10-11 15:10:00,50.11,50.15,50.06,50.14,46200.0,39.4862,39.5177,39.4468,39.5098,46200.0
2006-10-11 15:15:00,50.1,50.14,50.07,50.14,51300.0,39.4783,39.5098,39.4547,39.5098,51300.0
2006-10-11 15:20:00,50.12,50.14,50.1,50.13,89500.0,39.4941,39.5098,39.4783,39.502,89500.0
2006-10-11 15:25:00,50.14,50.14,50.08,50.1,33000.0,39.5098,39.5098,39.4626,39.4783,33000.0
2006-10-11 15:30:00,50.1,50.1,50.05,50.09,36300.0,39.4783,39.4783,39.4389,39.4704,36300.0
2006-10-11 15:35:00,50.08,50.11,50.06,50.09,48400.0,39.4626,39.4862,39.4468,39.4704,48400.0
2006-10-11 15:40:00,50.09,50.14,50.08,50.09,59600.0,39.4704,39.5098,39.4626,39.4704,59600.0
2006-10-11 15:45:00,50.09,50.11,50.06,50.07,66300.0,39.4704,39.4862,39.4468,39.4547,66300.0
2006-10-11 15:50:00,50.07,50.07,50.03,50.05,77200.0,39.4547,39.4547,39.4232,39.4389,77200.0
2006-10-11 15:55:00,50.06,50.09,50.03,50.07,74000.0,39.4468,39.4704,39.4232,39.4547,74000.0
2006-10-12 09:30:00,50.0,50.0,49.94,49.94,73100.0,39.3995,39.3995,39.3523,39.3523,73100.0
2006-10-12 09:35:00,49.92,49.93,49.7,49.93,58000.0,39.3365,39.3444,39.1631,39.3444,58000.0
2006-10-12 09:40:00,49.91,49.94,49.85,49.86,32600.0,39.3286,39.3523,39.2813,39.2892,32600.0
2006-10-12 09:45:00,49.86,50.0,49.77,49.97,49800.0,39.2892,39.3995,39.2183,39.3759,49800.0
2006-10-12 09:50:00,49.92,49.98,49.85,49.88,43800.0,39.3365,39.3838,39.2813,39.305,43800.0
2006-10-12 09:55:00,49.89,49.92,49.71,49.72,114000.0,39.3129,39.3365,39.171,39.1789,114000.0
2006-10-12 10:00:00,49.72,49.74,49.63,49.7,94900.0,39.1789,39.1947,39.108,39.1631,94900.0
2006-10-12 10:05:00,49.68,49.69,49.5,49.51,82500.0,39.1474,39.1553,39.0055,39.0134,82500.0
2006-10-12 10:10:00,49.54,49.57,49.51,49.51,50700.0,39.0371,39.0607,39.0134,39.0134,50700.0
2006-10-12 10:15:00,49.52,49.62,49.46,49.58,97000.0,39.0213,39.1001,38.974,39.0686,97000.0
2006-10-12 10:20:00,49.58,49.74,49.51,49.63,110000.0,39.0686,39.1947,39.0134,39.108,110000.0
2006-10-12 10:25:00,49.65,49.65,49.53,49.57,33500.0,39.1237,39.1237,39.0292,39.0607,33500.0
2006-10-12 10:30:00,49.57,49.59,49.55,49.57,84300.0,39.0607,39.0765,39.0449,39.0607,84300.0
2006-10-12 10:35:00,49.57,49.65,49.55,49.6,76800.0,39.0607,39.1237,39.0449,39.0843,76800.0
2006-10-12 10:40:00,49.6,49.62,49.59,49.62,73300.0,39.0843,39.1001,39.0765,39.1001,73300.0
2006-10-12 10:45:00,49.64,49.65,49.58,49.59,61700.0,39.1159,39.1237,39.0686,39.0765,61700.0
2006-10-12 10:50:00,49.58,49.67,49.58,49.67,80500.0,39.0686,39.1395,39.0686,39.1395,80500.0
2006-10-12 10:55:00,49.67,49.68,49.63,49.63,85500.0,39.1395,39.1474,39.108,39.108,85500.0
2006-10-12 11:00:00,49.63,49.72,49.6,49.71,66000.0,39.108,39.1789,39.0843,39.171,66000.0
2006-10-12 11:05:00,49.72,49.84,49.7,49.81,78300.0,39.1789,39.2735,39.1631,39.2498,78300.0
2006-10-12 11:10:00,49.81,49.81,49.72,49.75,46600.0,39.2498,39.2498,39.1789,39.2025,46600.0
2006-10-12 11:15:00,49.75,49.76,49.66,49.67,35900.0,39.2025,39.2104,39.1316,39.1395,35900.0
2006-10-12 11:20:00,49.68,49.71,49.63,49.7,51700.0,39.1474,39.171,39.108,39.1631,51700.0
2006-10-12 11:25:00,49.7,49.7,49.64,49.67,52200.0,39.1631,39.1631,39.1159,39.1395,52200.0
2006-10-12 11:30:00,49.68,49.7,49.64,49.65,30700.0,39.1474,39.1631,39.1159,39.1237,30700.0
2006-10-12 11:35:00,49.65,49.65,49.6,49.6,46100.0,39.1237,39.1237,39.0843,39.0843,46100.0
2006-10-12 11:40:00,49.61,49.62,49.59,49.59,39300.0,39.0922,39.1001,39.0765,39.0765,39300.0
2006-10-12 11:45:00,49.6,49.61,49.58,49.61,44100.0,39.0843,39.0922,39.0686,39.0922,44100.0
2006-10-12 11:50:00,49.6,49.62,49.58,49.6,42100.0,39.0843,39.1001,39.0686,39.0843,42100.0
2006-10-12 11:55:00,49.6,49.61,49.56,49.56,60300.0,39.0843,39.0922,39.0528,39.0528,60300.0
2006-10-12 12:00:00,49.56,49.58,49.55,49.56,29700.0,39.0528,39.0686,39.0449,39.0528,29700.0
2006-10-12 12:05:00,49.56,49.58,49.53,49.58,28500.0,39.0528,39.0686,39.0292,39.0686,28500.0
2006-10-12 12:10:00,49.59,49.61,49.54,49.54,34400.0,39.0765,39.0922,39.0371,39.0371,34400.0
2006-10-12 12:15:00,49.54,49.55,49.51,49.51,27200.0,39.0371,39.0449,39.0134,39.0134,27200.0
2006-10-12 12:20:00,49.51,49.52,49.5,49.51,46300.0,39.0134,39.0213,39.0055,39.0134,46300.0
2006-10-12 12:25:00,49.51,49.52,49.48,49.49,48000.0,39.0134,39.0213,38.9898,38.9977,48000.0
2006-10-12 12:30:00,49.49,49.5,49.47,49.48,33500.0,38.9977,39.0055,38.9819,38.9898,33500.0
2006-10-12 12:35:00,49.47,49.48,49.41,49.43,38600.0,38.9819,38.9898,38.9346,38.9504,38600.0
2006-10-12 12:40:00,49.43,49.45,49.39,49.45,53000.0,38.9504,38.9661,38.9189,38.9661,53000.0
2006-10-12 12:45:00,49.43,49.44,49.36,49.36,53800.0,38.9504,38.9583,38.8952,38.8952,53800.0
2006-10-12 12:50:00,49.36,49.39,49.33,49.37,64700.0,38.8952,38.9189,38.8716,38.9031,64700.0
2006-10-12 12:55:00,49.37,49.39,49.34,49.38,41800.0,38.9031,38.9189,38.8795,38.911,41800.0
2006-10-12 13:00:00,49.38,49.4,49.36,49.37,30400.0,38.911,38.9267,38.8952,38.9031,30400.0
2006-10-12 13:05:00,49.37,49.4,49.35,49.4,76800.0,38.9031,38.9267,38.8873,38.9267,76800.0
2006-10-12 13:10:00,49.4,49.41,49.38,49.4,60100.0,38.9267,38.9346,38.911,38.9267,60100.0
2006-10-12 13:15:00,49.41,49.41,49.37,49.37,52000.0,38.9346,38.9346,38.9031,38.9031,52000.0
2006-10-12 13:20:00,49.38,49.4,49.26,49.26,109300.0,38.911,38.9267,38.8164,38.8164,109300.0
2006-10-12 13:25:00,49.25,49.28,49.08,49.08,108500.0,38.8085,38.8322,38.6746,38.6746,108500.0
2006-10-12 13:30:00,49.1,49.17,49.08,49.13,68000.0,38.6903,38.7455,38.6746,38.714,68000.0
2006-10-12 13:35:00,49.14,49.14,49.09,49.1,50100.0,38.7219,38.7219,38.6825,38.6903,50100.0
2006-10-12 13:40:00,49.11,49.2,49.09,49.14,56800.0,38.6982,38.7691,38.6825,38.7219,56800.0
2006-10-12 13:45:00,49.14,49.17,49.13,49.16,33700.0,38.7219,38.7455,38.714,38.7376,33700.0
2006-10-12 13:50:00,49.17,49.19,49.14,49.17,253200.0,38.7455,38.7613,38.7219,38.7455,253200.0
2006-10-12 13:55:00,49.17,49.2,49.16,49.18,90300.0,38.7455,38.7691,38.7376,38.7534,90300.0
2006-10-12 14:00:00,49.17,49.22,49.17,49.21,79500.0,38.7455,38.7849,38.7455,38.777,79500.0
2006-10-12 14:05:00,49.21,49.31,49.2,49.31,36800.0,38.777,38.8558,38.7691,38.8558,36800.0
2006-10-12 14:10:00,49.3,49.36,49.29,49.32,45300.0,38.8479,38.8952,38.8401,38.8637,45300.0
2006-10-12 14:15:00,49.33,49.43,49.28,49.42,55300.0,38.8716,38.9504,38.8322,38.9425,55300.0
2006-10-12 14:20:00,49.43,49.44,49.4,49.44,53200.0,38.9504,38.9583,38.9267,38.9583,53200.0
2006-10-12 14:25:00,49.44,49.47,49.37,49.43,47900.0,38.9583,38.9819,38.9031,38.9504,47900.0
2006-10-12 14:30:00,49.43,49.45,49.36,49.43,76400.0,38.9504,38.9661,38.8952,38.9504,76400.0
2006-10-12 14:35:00,49.43,49.48,49.4,49.44,44300.0,38.9504,38.9898,38.9267,38.9583,44300.0
2006-10-12 14:40:00,49.46,49.53,49.45,49.49,34700.0,38.974,39.0292,38.9661,38.9977,34700.0
2006-10-12 14:45:00,49.51,49.54,49.49,49.52,33300.0,39.0134,39.0371,38.9977,39.0213,33300.0
2006-10-12 14:50:00,49.52,49.53,49.48,49.52,42800.0,39.0213,39.0292,38.9898,39.0213,42800.0
2006-10-12 14:55:00,49.53,49.53,49.46,49.46,77100.0,39.0292,39.0292,38.974,38.974,77100.0
2006-10-12 15:00:00,49.46,49.58,49.45,49.58,66900.0,38.974,39.0686,38.9661,39.0686,66900.0
2006-10-12 15:05:00,49.57,49.6,49.56,49.57,46900.0,39.0607,39.0843,39.0528,39.0607,46900.0
2006-10-12 15:10:00,49.58,49.6,49.56,49.6,28100.0,39.0686,39.0843,39.0528,39.0843,28100.0
2006-10-12 15:15:00,49.59,49.6,49.52,49.53,49900.0,39.0765,39.0843,39.0213,39.0292,49900.0
2006-10-12 15:20:00,49.57,49.61,49.55,49.6,54600.0,39.0607,39.0922,39.0449,39.0843,54600.0
2006-10-12 15:25:00,49.6,49.6,49.52,49.57,60200.0,39.0843,39.0843,39.0213,39.0607,60200.0
2006-10-12 15:30:00,49.57,49.58,49.52,49.53,47600.0,39.0607,39.0686,39.0213,39.0292,47600.0
2006-10-12 15:35:00,49.52,49.53,49.5,49.51,68900.0,39.0213,39.0292,39.0055,39.0134,68900.0
2006-10-12 15:40:00,49.51,49.52,49.42,49.44,51000.0,39.0134,39.0213,38.9425,38.9583,51000.0
2006-10-12 15:45:00,49.44,49.63,49.44,49.58,159000.0,38.9583,39.108,38.9583,39.0686,159000.0
2006-10-12 15:50:00,49.57,49.59,49.53,49.57,75200.0,39.0607,39.0765,39.0292,39.0607,75200.0
2006-10-12 15:55:00,49.57,49.68,49.57,49.67,156000.0,39.0607,39.1474,39.0607,39.1395,156000.0
2006-10-13 09:30:00,49.25,49.25,49.0,49.0,700.0,38.8085,38.8085,38.6115,38.6115,700.0
2006-10-13 09:35:00,49.4,49.4,49.14,49.26,138800.0,38.9267,38.9267,38.7219,38.8164,138800.0
2006-10-13 09:40:00,49.24,49.31,49.2,49.3,38600.0,38.8007,38.8558,38.7691,38.8479,38600.0
2006-10-13 09:45:00,49.28,49.35,49.26,49.33,24800.0,38.8322,38.8873,38.8164,38.8716,24800.0
2006-10-13 09:50:00,49.33,49.36,49.26,49.27,44200.0,38.8716,38.8952,38.8164,38.8243,44200.0
2006-10-13 09:55:00,49.26,49.26,49.03,49.05,66600.0,38.8164,38.8164,38.6352,38.6509,66600.0
2006-10-13 10:00:00,49.05,49.09,49.03,49.03,55800.0,38.6509,38.6825,38.6352,38.6352,55800.0
2006-10-13 10:05:00,49.03,49.12,49.03,49.11,50000.0,38.6352,38.7061,38.6352,38.6982,50000.0
2006-10-13 10:10:00,49.14,49.21,49.14,49.15,26700.0,38.7219,38.777,38.7219,38.7297,26700.0
2006-10-13 10:15:00,49.15,49.22,49.1,49.11,49800.0,38.7297,38.7849,38.6903,38.6982,49800.0
2006-10-13 10:20:00,49.11,49.13,49.07,49.08,36600.0,38.6982,38.714,38.6667,38.6746,36600.0
2006-10-13 10:25:00,49.08,49.08,48.88,48.9,85300.0,38.6746,38.6746,38.517,38.5327,85300.0
2006-10-13 10:30:00,48.91,49.0,48.9,48.94,51800.0,38.5406,38.6115,38.5327,38.5643,51800.0
2006-10-13 10:35:00,48.95,49.05,48.95,49.01,63900.0,38.5721,38.6509,38.5721,38.6194,63900.0
2006-10-13 10:40:00,49.01,49.02,48.94,48.94,66300.0,38.6194,38.6273,38.5643,38.5643,66300.0
2006-10-13 10:45:00,48.93,48.93,48.8,48.81,61300.0,38.5564,38.5564,38.4539,38.4618,61300.0
2006-10-13 10:50:00,48.81,48.81,48.7,48.72,88900.0,38.4618,38.4618,38.3751,38.3909,88900.0
2006-10-13 10:55:00,48.72,48.72,48.6,48.64,98700.0,38.3909,38.3909,38.2963,38.3279,98700.0
2006-10-13 11:00:00,48.64,48.71,48.61,48.67,100400.0,38.3279,38.383,38.3042,38.3515,100400.0
2006-10-13 11:05:00,48.68,48.72,48.63,48.68,73600.0,38.3594,38.3909,38.32,38.3594,73600.0
2006-10-13 11:10:00,48.68,48.72,48.65,48.72,73400.0,38.3594,38.3909,38.3357,38.3909,73400.0
2006-10-13 11:15:00,48.71,48.76,48.71,48.74,100800.0,38.383,38.4224,38.383,38.4067,100800.0
2006-10-13 11:20:00,48.73,48.75,48.63,48.63,102000.0,38.3988,38.4145,38.32,38.32,102000.0
2006-10-13 11:25:00,48.62,48.63,48.6,48.63,103800.0,38.3121,38.32,38.2963,38.32,103800.0
2006-10-13 11:30:00,48.63,48.7,48.59,48.66,121800.0,38.32,38.3751,38.2885,38.3436,121800.0
2006-10-13 11:35:00,48.65,48.76,48.64,48.71,57500.0,38.3357,38.4224,38.3279,38.383,57500.0
2006-10-13 11:40:00,48.71,48.71,48.52,48.53,113200.0,38.383,38.383,38.2333,38.2412,113200.0
2006-10-13 11:45:00,48.54,48.73,48.53,48.73,84900.0,38.2491,38.3988,38.2412,38.3988,84900.0
2006-10-13 11:50:00,48.74,48.79,48.7,48.72,64700.0,38.4067,38.4461,38.3751,38.3909,64700.0
2006-10-13 11:55:00,48.72,48.75,48.65,48.66,30500.0,38.3909,38.4145,38.3357,38.3436,30500.0
2006-10-13 12:00:00,48.65,48.67,48.64,48.66,56700.0,38.3357,38.3515,38.3279,38.3436,56700.0
2006-10-13 12:05:00,48.66,48.66,48.58,48.59,60400.0,38.3436,38.3436,38.2806,38.2885,60400.0
2006-10-13 12:10:00,48.59,48.61,48.58,48.61,57900.0,38.2885,38.3042,38.2806,38.3042,57900.0
2006-10-13 12:15:00,48.61,48.7,48.59,48.7,73300.0,38.3042,38.3751,38.2885,38.3751,73300.0
2006-10-13 12:20:00,48.7,48.74,48.7,48.74,24000.0,38.3751,38.4067,38.3751,38.4067,24000.0
2006-10-13 12:25:00,48.74,48.79,48.73,48.79,22700.0,38.4067,38.4461,38.3988,38.4461,22700.0
2006-10-13 12:30:00,48.78,48.8,48.77,48.79,39500.0,38.4382,38.4539,38.4303,38.4461,39500.0
2006-10-13 12:35:00,48.79,48.8,48.78,48.8,47000.0,38.4461,38.4539,38.4382,38.4539,47000.0
2006-10-13 12:40:00,48.8,48.81,48.79,48.81,28200.0,38.4539,38.4618,38.4461,38.4618,28200.0
2006-10-13 12:45:00,48.81,48.84,48.8,48.84,37800.0,38.4618,38.4855,38.4539,38.4855,37800.0
2006-10-13 12:50:00,48.84,48.84,48.81,48.83,28400.0,38.4855,38.4855,38.4618,38.4776,28400.0
2006-10-13 12:55:00,48.82,48.83,48.78,48.8,28900.0,38.4697,38.4776,38.4382,38.4539,28900.0
2006-10-13 13:00:00,48.8,48.82,48.76,48.76,49100.0,38.4539,38.4697,38.4224,38.4224,49100.0
2006-10-13 13:05:00,48.76,48.79,48.73,48.78,50100.0,38.4224,38.4461,38.3988,38.4382,50100.0
2006-10-13 13:10:00,48.78,48.8,48.75,48.79,23500.0,38.4382,38.4539,38.4145,38.4461,23500.0
2006-10-13 13:15:00,48.78,48.8,48.76,48.78,24300.0,38.4382,38.4539,38.4224,38.4382,24300.0
2006-10-13 13:20:00,48.78,48.78,48.69,48.7,34700.0,38.4382,38.4382,38.3673,38.3751,34700.0
2006-10-13 13:25:00,48.7,48.72,48.68,48.7,49500.0,38.3751,38.3909,38.3594,38.3751,49500.0
2006-10-13 13:30:00,48.69,48.73,48.67,48.73,132600.0,38.3673,38.3988,38.3515,38.3988,132600.0
2006-10-13 13:35:00,48.73,48.73,48.7,48.73,41400.0,38.3988,38.3988,38.3751,38.3988,41400.0
2006-10-13 13:40:00,48.73,48.75,48.7,48.73,72400.0,38.3988,38.4145,38.3751,38.3988,72400.0
2006-10-13 13:45:00,48.74,48.74,48.71,48.72,40400.0,38.4067,38.4067,38.383,38.3909,40400.0
2006-10-13 13:50:00,48.73,48.73,48.69,48.71,36800.0,38.3988,38.3988,38.3673,38.383,36800.0
2006-10-13 13:55:00,48.72,48.75,48.71,48.72,47800.0,38.3909,38.4145,38.383,38.3909,47800.0
2006-10-13 14:00:00,48.72,48.74,48.72,48.74,39400.0,38.3909,38.4067,38.3909,38.4067,39400.0
2006-10-13 14:05:00,48.74,48.74,48.67,48.67,45700.0,38.4067,38.4067,38.3515,38.3515,45700.0
2006-10-13 14:10:00,48.68,48.68,48.61,48.66,337000.0,38.3594,38.3594,38.3042,38.3436,337000.0
2006-10-13 14:15:00,48.66,48.7,48.65,48.67,192000.0,38.3436,38.3751,38.3357,38.3515,192000.0
2006-10-13 14:20:00,48.66,48.7,48.64,48.65,58700.0,38.3436,38.3751,38.3279,38.3357,58700.0
2006-10-13 14:25:00,48.65,48.65,48.6,48.61,55900.0,38.3357,38.3357,38.2963,38.3042,55900.0
2006-10-13 14:30:00,48.61,48.65,48.6,48.61,63600.0,38.3042,38.3357,38.2963,38.3042,63600.0
2006-10-13 14:35:00,48.6,48.67,48.6,48.64,47400.0,38.2963,38.3515,38.2963,38.3279,47400.0
2006-10-13 14:40:00,48.64,48.67,48.63,48.63,48200.0,38.3279,38.3515,38.32,38.32,48200.0
2006-10-13 14:45:00,48.63,48.67,48.63,48.67,115600.0,38.32,38.3515,38.32,38.3515,115600.0
2006-10-13 14:50:00,48.67,48.68,48.62,48.64,58800.0,38.3515,38.3594,38.3121,38.3279,58800.0
2006-10-13 14:55:00,48.65,48.67,48.6,48.62,44500.0,38.3357,38.3515,38.2963,38.3121,44500.0
2006-10-13 15:00:00,48.62,48.71,48.62,48.68,58800.0,38.3121,38.383,38.3121,38.3594,58800.0
2006-10-13 15:05:00,48.67,48.71,48.64,48.71,51600.0,38.3515,38.383,38.3279,38.383,51600.0
2006-10-13 15:10:00,48.71,48.71,48.64,48.66,121800.0,38.383,38.383,38.3279,38.3436,121800.0
2006-10-13 15:15:00,48.65,48.67,48.63,48.66,102300.0,38.3357,38.3515,38.32,38.3436,102300.0
2006-10-13 15:20:00,48.67,48.68,48.65,48.67,61300.0,38.3515,38.3594,38.3357,38.3515,61300.0
2006-10-13 15:25:00,48.67,48.73,48.67,48.73,64800.0,38.3515,38.3988,38.3515,38.3988,64800.0
2006-10-13 15:30:00,48.72,48.74,48.66,48.67,60200.0,38.3909,38.4067,38.3436,38.3515,60200.0
2006-10-13 15:35:00,48.67,48.68,48.58,48.63,92800.0,38.3515,38.3594,38.2806,38.32,92800.0
2006-10-13 15:40:00,48.64,48.71,48.63,48.71,59200.0,38.3279,38.383,38.32,38.383,59200.0
2006-10-13 15:45:00,48.71,48.76,48.7,48.74,82600.0,38.383,38.4224,38.3751,38.4067,82600.0
2006-10-13 15:50:00,48.73,48.76,48.73,48.76,94000.0,38.3988,38.4224,38.3988,38.4224,94000.0
2006-10-13 15:55:00,48.75,48.78,48.72,48.76,2361500.0,38.4145,38.4382,38.3909,38.4224,2361500.0
2006-10-16 09:30:00,47.16,47.41,47.15,47.41,118400.0,37.1616,37.3586,37.1538,37.3586,118400.0
2006-10-16 09:35:00,47.4,47.83,47.34,47.61,164200.0,37.3508,37.6896,37.3035,37.5162,164200.0
2006-10-16 09:40:00,47.65,48.4,47.59,48.3,2014500.0,37.5478,38.1387,37.5005,38.0599,2014500.0
2006-10-16 09:45:00,48.27,49.1,48.26,48.72,2126800.0,38.0363,38.6903,38.0284,38.3909,2126800.0
2006-10-16 09:50:00,48.72,49.75,48.54,49.72,1525800.0,38.3909,39.2025,38.2491,39.1789,1525800.0
2006-10-16 09:55:00,49.73,50.0,49.15,49.31,1535200.0,39.1868,39.3995,38.7297,38.8558,1535200.0
2006-10-16 10:00:00,49.3,49.48,49.16,49.38,904100.0,38.8479,38.9898,38.7376,38.911,904100.0
2006-10-16 10:05:00,49.42,49.5,49.22,49.25,689200.0,38.9425,39.0055,38.7849,38.8085,689200.0
2006-10-16 10:10:00,49.24,49.3,48.71,49.18,568100.0,38.8007,38.8479,38.383,38.7534,568100.0
2006-10-16 10:15:00,49.18,49.19,48.88,49.04,552200.0,38.7534,38.7613,38.517,38.6431,552200.0
2006-10-16 10:20:00,49.04,49.11,48.85,48.87,401900.0,38.6431,38.6982,38.4933,38.5091,401900.0
2006-10-16 10:25:00,48.88,49.08,48.83,49.0,592200.0,38.517,38.6746,38.4776,38.6115,592200.0
2006-10-16 10:30:00,49.0,49.72,48.87,48.94,304500.0,38.6115,39.1789,38.5091,38.5643,304500.0
2006-10-16 10:35:00,48.95,48.96,48.73,48.8,362200.0,38.5721,38.58,38.3988,38.4539,362200.0
2006-10-16 10:40:00,48.76,48.81,48.75,48.75,272600.0,38.4224,38.4618,38.4145,38.4145,272600.0
2006-10-16 10:45:00,48.75,48.95,48.69,48.78,263900.0,38.4145,38.5721,38.3673,38.4382,263900.0
2006-10-16 10:50:00,48.78,48.82,48.75,48.76,111500.0,38.4382,38.4697,38.4145,38.4224,111500.0
2006-10-16 10:55:00,48.77,48.77,47.6,48.6,336300.0,38.4303,38.4303,37.5084,38.2963,336300.0
2006-10-16 11:00:00,48.6,48.62,48.5,48.56,365600.0,38.2963,38.3121,38.2175,38.2648,365600.0
2006-10-16 11:05:00,48.56,48.56,48.43,48.53,451000.0,38.2648,38.2648,38.1624,38.2412,451000.0
2006-10-16 11:10:00,48.52,48.54,48.45,48.48,341100.0,38.2333,38.2491,38.1781,38.2018,341100.0
2006-10-16 11:15:00,48.48,48.7,48.43,48.68,301400.0,38.2018,38.3751,38.1624,38.3594,301400.0
2006-10-16 11:20:00,48.68,48.91,48.65,48.72,776600.0,38.3594,38.5406,38.3357,38.3909,776600.0
2006-10-16 11:25:00,48.72,48.85,48.5,48.73,717700.0,38.3909,38.4933,38.2175,38.3988,717700.0
2006-10-16 11:30:00,48.74,48.76,48.7,48.73,78600.0,38.4067,38.4224,38.3751,38.3988,78600.0
2006-10-16 11:35:00,48.72,48.78,48.72,48.73,189000.0,38.3909,38.4382,38.3909,38.3988,189000.0
2006-10-16 11:40:00,48.74,48.74,48.57,48.57,104100.0,38.4067,38.4067,38.2727,38.2727,104100.0
2006-10-16 11:45:00,48.57,48.71,48.57,48.67,139000.0,38.2727,38.383,38.2727,38.3515,139000.0
2006-10-16 11:50:00,48.67,48.69,48.65,48.68,90000.0,38.3515,38.3673,38.3357,38.3594,90000.0
2006-10-16 11:55:00,48.67,48.71,48.67,48.7,70300.0,38.3515,38.383,38.3515,38.3751,70300.0
2006-10-16 12:00:00,48.71,48.71,48.62,48.64,315000.0,38.383,38.383,38.3121,38.3279,315000.0
2006-10-16 12:05:00,48.65,48.66,48.62,48.66,157900.0,38.3357,38.3436,38.3121,38.3436,157900.0
2006-10-16 12:10:00,48.66,48.67,48.63,48.65,128400.0,38.3436,38.3515,38.32,38.3357,128400.0
2006-10-16 12:15:00,48.65,48.66,48.63,48.66,145000.0,38.3357,38.3436,38.32,38.3436,145000.0
2006-10-16 12:20:00,48.66,48.71,48.65,48.7,720100.0,38.3436,38.383,38.3357,38.3751,720100.0
2006-10-16 12:25:00,48.7,48.7,48.59,48.59,157200.0,38.3751,38.3751,38.2885,38.2885,157200.0
2006-10-16 12:30:00,48.6,48.66,48.57,48.61,226600.0,38.2963,38.3436,38.2727,38.3042,226600.0
2006-10-16 12:35:00,48.61,48.61,48.55,48.58,167700.0,38.3042,38.3042,38.2569,38.2806,167700.0
2006-10-16 12:40:00,48.57,48.58,48.46,48.46,127100.0,38.2727,38.2806,38.186,38.186,127100.0
2006-10-16 12:45:00,48.46,48.47,48.3,48.31,136900.0,38.186,38.1939,38.0599,38.0678,136900.0
2006-10-16 12:50:00,48.31,48.38,48.25,48.36,216100.0,38.0678,38.123,38.0205,38.1072,216100.0
2006-10-16 12:55:00,48.36,48.37,48.25,48.27,142800.0,38.1072,38.1151,38.0205,38.0363,142800.0
2006-10-16 13:00:00,48.26,48.27,48.03,48.06,304700.0,38.0284,38.0363,37.8472,37.8708,304700.0
2006-10-16 13:05:00,48.06,48.16,48.03,48.1,229500.0,37.8708,37.9496,37.8472,37.9023,229500.0
2006-10-16 13:10:00,48.09,48.12,47.95,47.95,291300.0,37.8945,37.9181,37.7841,37.7841,291300.0
2006-10-16 13:15:00,47.95,48.06,47.91,48.05,256800.0,37.7841,37.8708,37.7526,37.8629,256800.0
2006-10-16 13:20:00,48.05,48.11,47.99,48.03,225000.0,37.8629,37.9102,37.8157,37.8472,225000.0
2006-10-16 13:25:00,48.03,48.05,47.9,47.96,203300.0,37.8472,37.8629,37.7448,37.792,203300.0
2006-10-16 13:30:00,47.96,47.97,47.85,47.85,155600.0,37.792,37.7999,37.7054,37.7054,155600.0
2006-10-16 13:35:00,47.85,47.87,47.75,47.75,293000.0,37.7054,37.7211,37.6266,37.6266,293000.0
2006-10-16 13:40:00,47.75,47.93,47.75,47.92,273600.0,37.6266,37.7684,37.6266,37.7605,273600.0
2006-10-16 13:45:00,47.93,47.97,47.9,47.96,199800.0,37.7684,37.7999,37.7448,37.792,199800.0
2006-10-16 13:50:00,47.96,48.05,47.93,47.96,286600.0,37.792,37.8629,37.7684,37.792,286600.0
2006-10-16 13:55:00,47.96,47.96,47.84,47.85,191600.0,37.792,37.792,37.6975,37.7054,191600.0
2006-10-16 14:00:00,47.85,47.92,47.84,47.87,163400.0,37.7054,37.7605,37.6975,37.7211,163400.0
2006-10-16 14:05:00,47.87,48.03,47.86,47.97,293500.0,37.7211,37.8472,37.7132,37.7999,293500.0
2006-10-16 14:10:00,47.98,47.98,47.77,47.83,234500.0,37.8078,37.8078,37.6423,37.6896,234500.0
2006-10-16 14:15:00,47.85,47.87,47.75,47.75,302200.0,37.7054,37.7211,37.6266,37.6266,302200.0
2006-10-16 14:20:00,47.75,47.76,47.51,47.56,437300.0,37.6266,37.6344,37.4374,37.4768,437300.0
2006-10-16 14:25:00,47.54,47.56,47.45,47.48,650500.0,37.4611,37.4768,37.3902,37.4138,650500.0
2006-10-16 14:30:00,47.48,47.54,47.44,47.5,434100.0,37.4138,37.4611,37.3823,37.4296,434100.0
2006-10-16 14:35:00,47.5,47.5,47.38,47.4,407200.0,37.4296,37.4296,37.335,37.3508,407200.0
2006-10-16 14:40:00,47.4,47.72,47.4,47.72,265500.0,37.3508,37.6029,37.3508,37.6029,265500.0
2006-10-16 14:45:00,47.72,47.81,47.67,47.77,345900.0,37.6029,37.6738,37.5635,37.6423,345900.0
2006-10-16 14:50:00,47.78,47.91,47.73,47.82,178000.0,37.6502,37.7526,37.6108,37.6817,178000.0
2006-10-16 14:55:00,47.83,47.83,47.71,47.78,229600.0,37.6896,37.6896,37.595,37.6502,229600.0
2006-10-16 15:00:00,47.78,47.82,47.74,47.76,225100.0,37.6502,37.6817,37.6187,37.6344,225100.0
2006-10-16 15:05:00,47.76,47.85,47.73,47.79,247600.0,37.6344,37.7054,37.6108,37.6581,247600.0
2006-10-16 15:10:00,47.79,47.79,47.71,47.71,263900.0,37.6581,37.6581,37.595,37.595,263900.0
2006-10-16 15:15:00,47.71,47.71,47.45,47.5,408000.0,37.595,37.595,37.3902,37.4296,408000.0
2006-10-16 15:20:00,47.5,47.57,47.44,47.53,349900.0,37.4296,37.4847,37.3823,37.4532,349900.0
2006-10-16 15:25:00,47.54,47.61,47.52,47.6,209400.0,37.4611,37.5162,37.4453,37.5084,209400.0
2006-10-16 15:30:00,47.61,47.8,47.59,47.72,186000.0,37.5162,37.666,37.5005,37.6029,186000.0
2006-10-16 15:35:00,47.72,47.87,47.68,47.87,112000.0,37.6029,37.7211,37.5714,37.7211,112000.0
2006-10-16 15:40:00,47.87,47.94,47.69,47.7,391600.0,37.7211,37.7763,37.5793,37.5872,391600.0
2006-10-16 15:45:00,47.7,47.75,47.6,47.65,389800.0,37.5872,37.6266,37.5084,37.5478,389800.0
2006-10-16 15:50:00,47.65,47.69,47.55,47.6,419000.0,37.5478,37.5793,37.469,37.5084,419000.0
2006-10-16 15:55:00,47.6,47.62,47.54,47.59,460000.0,37.5084,37.5241,37.4611,37.5005,460000.0
2006-10-17 09:30:00,47.27,47.5,47.24,47.46,466600.0,37.2483,37.4296,37.2247,37.398,466600.0
2006-10-17 09:35:00,47.45,47.66,47.44,47.55,272100.0,37.3902,37.5556,37.3823,37.469,272100.0
2006-10-17 09:40:00,47.54,47.55,47.44,47.51,317600.0,37.4611,37.469,37.3823,37.4374,317600.0
2006-10-17 09:45:00,47.5,47.55,47.47,47.52,284100.0,37.4296,37.469,37.4059,37.4453,284100.0
2006-10-17 09:50:00,47.52,47.53,47.3,47.3,242600.0,37.4453,37.4532,37.272,37.272,242600.0
2006-10-17 09:55:00,47.3,47.5,47.29,47.49,205900.0,37.272,37.4296,37.2641,37.4217,205900.0
2006-10-17 10:00:00,47.49,47.53,47.4,47.4,198300.0,37.4217,37.4532,37.3508,37.3508,198300.0
2006-10-17 10:05:00,47.4,47.45,47.3,47.44,171700.0,37.3508,37.3902,37.272,37.3823,171700.0
2006-10-17 10:10:00,47.43,47.45,47.33,47.34,187900.0,37.3744,37.3902,37.2956,37.3035,187900.0
2006-10-17 10:15:00,47.3,47.35,47.26,47.26,301100.0,37.272,37.3114,37.2404,37.2404,301100.0
2006-10-17 10:20:00,47.26,47.31,47.23,47.29,165300.0,37.2404,37.2798,37.2168,37.2641,165300.0
2006-10-17 10:25:00,47.3,47.3,47.24,47.24,225600.0,37.272,37.272,37.2247,37.2247,225600.0
2006-10-17 10:30:00,47.23,47.24,47.2,47.22,172200.0,37.2168,37.2247,37.1932,37.2089,172200.0
2006-10-17 10:35:00,47.22,47.23,47.15,47.17,304600.0,37.2089,37.2168,37.1538,37.1695,304600.0
2006-10-17 10:40:00,47.17,47.27,47.14,47.15,201400.0,37.1695,37.2483,37.1459,37.1538,201400.0
2006-10-17 10:45:00,47.16,47.16,47.07,47.07,193100.0,37.1616,37.1616,37.0907,37.0907,193100.0
2006-10-17 10:50:00,47.06,47.18,47.01,47.15,436100.0,37.0828,37.1774,37.0434,37.1538,436100.0
2006-10-17 10:55:00,47.16,47.18,47.13,47.15,156100.0,37.1616,37.1774,37.138,37.1538,156100.0
2006-10-17 11:00:00,47.16,47.17,47.12,47.16,110200.0,37.1616,37.1695,37.1301,37.1616,110200.0
2006-10-17 11:05:00,47.15,47.3,47.13,47.24,316200.0,37.1538,37.272,37.138,37.2247,316200.0
2006-10-17 11:10:00,47.31,47.39,47.24,47.24,165400.0,37.2798,37.3429,37.2247,37.2247,165400.0
2006-10-17 11:15:00,47.24,47.27,47.22,47.24,168800.0,37.2247,37.2483,37.2089,37.2247,168800.0
2006-10-17 11:20:00,47.24,47.25,47.19,47.25,150200.0,37.2247,37.2326,37.1853,37.2326,150200.0
2006-10-17 11:25:00,47.25,47.25,47.11,47.11,148000.0,37.2326,37.2326,37.1222,37.1222,148000.0
2006-10-17 11:30:00,47.12,47.16,47.1,47.13,154600.0,37.1301,37.1616,37.1144,37.138,154600.0
2006-10-17 11:35:00,47.13,47.14,47.05,47.1,149500.0,37.138,37.1459,37.075,37.1144,149500.0
2006-10-17 11:40:00,47.1,47.1,47.03,47.04,120000.0,37.1144,37.1144,37.0592,37.0671,120000.0
2006-10-17 11:45:00,47.04,47.09,47.02,47.05,194300.0,37.0671,37.1065,37.0513,37.075,194300.0
2006-10-17 11:50:00,47.06,47.1,47.02,47.04,327200.0,37.0828,37.1144,37.0513,37.0671,327200.0
2006-10-17 11:55:00,47.03,47.05,46.92,47.03,307800.0,37.0592,37.075,36.9725,37.0592,307800.0
2006-10-17 12:00:00,47.03,47.06,46.96,46.99,128800.0,37.0592,37.0828,37.004,37.0277,128800.0
2006-10-17 12:05:00,47.0,47.09,46.99,47.08,178600.0,37.0356,37.1065,37.0277,37.0986,178600.0
2006-10-17 12:10:00,47.08,47.16,47.07,47.14,100100.0,37.0986,37.1616,37.0907,37.1459,100100.0
2006-10-17 12:15:00,47.15,47.15,47.09,47.14,123600.0,37.1538,37.1538,37.1065,37.1459,123600.0
2006-10-17 12:20:00,47.13,47.21,47.13,47.15,124100.0,37.138,37.201,37.138,37.1538,124100.0
2006-10-17 12:25:00,47.15,47.17,47.13,47.15,108500.0,37.1538,37.1695,37.138,37.1538,108500.0
2006-10-17 12:30:00,47.14,47.16,47.09,47.11,67100.0,37.1459,37.1616,37.1065,37.1222,67100.0
2006-10-17 12:35:00,47.11,47.16,47.09,47.09,151000.0,37.1222,37.1616,37.1065,37.1065,151000.0
2006-10-17 12:40:00,47.09,47.1,47.08,47.09,33600.0,37.1065,37.1144,37.0986,37.1065,33600.0
2006-10-17 12:45:00,47.08,47.1,47.01,47.02,89100.0,37.0986,37.1144,37.0434,37.0513,89100.0
2006-10-17 12:50:00,47.02,47.04,46.97,47.0,90700.0,37.0513,37.0671,37.0119,37.0356,90700.0
2006-10-17 12:55:00,47.01,47.02,46.98,47.0,104700.0,37.0434,37.0513,37.0198,37.0356,104700.0
2006-10-17 13:00:00,47.0,47.06,47.0,47.03,145300.0,37.0356,37.0828,37.0356,37.0592,145300.0
2006-10-17 13:05:00,47.02,47.04,46.93,46.93,130900.0,37.0513,37.0671,36.9804,36.9804,130900.0
2006-10-17 13:10:00,46.93,46.94,46.89,46.89,240100.0,36.9804,36.9883,36.9489,36.9489,240100.0
2006-10-17 13:15:00,46.89,46.91,46.86,46.87,107300.0,36.9489,36.9646,36.9252,36.9331,107300.0
2006-10-17 13:20:00,46.87,46.89,46.85,46.85,95700.0,36.9331,36.9489,36.9174,36.9174,95700.0
2006-10-17 13:25:00,46.86,46.9,46.84,46.89,129200.0,36.9252,36.9568,36.9095,36.9489,129200.0
2006-10-17 13:30:00,46.88,46.9,46.85,46.88,99400.0,36.941,36.9568,36.9174,36.941,99400.0
2006-10-17 13:35:00,46.88,46.88,46.85,46.86,92600.0,36.941,36.941,36.9174,36.9252,92600.0
2006-10-17 13:40:00,46.86,46.89,46.85,46.88,81300.0,36.9252,36.9489,36.9174,36.941,81300.0
2006-10-17 13:45:00,46.88,46.9,46.83,46.85,165900.0,36.941,36.9568,36.9016,36.9174,165900.0
2006-10-17 13:50:00,46.85,46.9,46.83,46.9,101500.0,36.9174,36.9568,36.9016,36.9568,101500.0
2006-10-17 13:55:00,46.9,46.9,46.87,46.89,244200.0,36.9568,36.9568,36.9331,36.9489,244200.0
2006-10-17 14:00:00,46.89,46.9,46.88,46.88,174100.0,36.9489,36.9568,36.941,36.941,174100.0
2006-10-17 14:05:00,46.88,46.91,46.86,46.87,134600.0,36.941,36.9646,36.9252,36.9331,134600.0
2006-10-17 14:10:00,46.87,46.92,46.85,46.9,147100.0,36.9331,36.9725,36.9174,36.9568,147100.0
2006-10-17 14:15:00,46.9,46.91,46.89,46.9,155300.0,36.9568,36.9646,36.9489,36.9568,155300.0
2006-10-17 14:20:00,46.9,46.91,46.88,46.89,224400.0,36.9568,36.9646,36.941,36.9489,224400.0
2006-10-17 14:25:00,46.89,46.89,46.84,46.85,147200.0,36.9489,36.9489,36.9095,36.9174,147200.0
2006-10-17 14:30:00,46.85,46.89,46.85,46.89,93500.0,36.9174,36.9489,36.9174,36.9489,93500.0
2006-10-17 14:35:00,46.88,46.89,46.86,46.86,73100.0,36.941,36.9489,36.9252,36.9252,73100.0
2006-10-17 14:40:00,46.86,46.89,46.86,46.88,141500.0,36.9252,36.9489,36.9252,36.941,141500.0
2006-10-17 14:45:00,46.88,46.89,46.84,46.85,132600.0,36.941,36.9489,36.9095,36.9174,132600.0
2006-10-17 14:50:00,46.85,46.87,46.83,46.85,60400.0,36.9174,36.9331,36.9016,36.9174,60400.0
2006-10-17 14:55:00,46.85,46.85,46.75,46.76,166000.0,36.9174,36.9174,36.8386,36.8464,166000.0
2006-10-17 15:00:00,46.75,46.85,46.75,46.79,195800.0,36.8386,36.9174,36.8386,36.8701,195800.0
2006-10-17 15:05:00,46.79,46.8,46.74,46.75,203400.0,36.8701,36.878,36.8307,36.8386,203400.0
2006-10-17 15:10:00,46.74,46.74,46.71,46.72,159300.0,36.8307,36.8307,36.807,36.8149,159300.0
2006-10-17 15:15:00,46.73,46.73,46.67,46.68,167200.0,36.8228,36.8228,36.7755,36.7834,167200.0
2006-10-17 15:20:00,46.68,46.78,46.67,46.75,278100.0,36.7834,36.8622,36.7755,36.8386,278100.0
2006-10-17 15:25:00,46.75,46.85,46.75,46.84,285800.0,36.8386,36.9174,36.8386,36.9095,285800.0
2006-10-17 15:30:00,46.84,46.86,46.76,46.81,296100.0,36.9095,36.9252,36.8464,36.8858,296100.0
2006-10-17 15:35:00,46.82,46.84,46.76,46.8,366000.0,36.8937,36.9095,36.8464,36.878,366000.0
2006-10-17 15:40:00,46.8,46.84,46.79,46.84,272200.0,36.878,36.9095,36.8701,36.9095,272200.0
2006-10-17 15:45:00,46.84,46.85,46.71,46.73,305700.0,36.9095,36.9174,36.807,36.8228,305700.0
2006-10-17 15:50:00,46.75,46.79,46.73,46.79,280400.0,36.8386,36.8701,36.8228,36.8701,280400.0
2006-10-17 15:55:00,46.79,46.79,46.61,46.66,374300.0,36.8701,36.8701,36.7282,36.7676,374300.0
2006-10-18 09:30:00,47.01,47.41,47.0,47.35,301400.0,37.0434,37.3586,37.0356,37.3114,301400.0
2006-10-18 09:35:00,47.35,47.36,46.92,46.97,273100.0,37.3114,37.3192,36.9725,37.0119,273100.0
2006-10-18 09:40:00,46.9,46.98,46.87,46.98,217500.0,36.9568,37.0198,36.9331,37.0198,217500.0
2006-10-18 09:45:00,46.98,46.99,46.79,46.82,171600.0,37.0198,37.0277,36.8701,36.8937,171600.0
2006-10-18 09:50:00,46.83,46.83,46.65,46.73,132600.0,36.9016,36.9016,36.7598,36.8228,132600.0
2006-10-18 09:55:00,46.73,46.76,46.7,46.72,119000.0,36.8228,36.8464,36.7992,36.8149,119000.0
2006-10-18 10:00:00,46.71,46.77,46.68,46.7,260200.0,36.807,36.8543,36.7834,36.7992,260200.0
2006-10-18 10:05:00,46.69,46.82,46.65,46.75,325300.0,36.7913,36.8937,36.7598,36.8386,325300.0
2006-10-18 10:10:00,46.72,46.88,46.67,46.85,180200.0,36.8149,36.941,36.7755,36.9174,180200.0
2006-10-18 10:15:00,46.85,47.05,46.8,46.99,151000.0,36.9174,37.075,36.878,37.0277,151000.0
2006-10-18 10:20:00,46.99,46.99,46.78,46.89,197600.0,37.0277,37.0277,36.8622,36.9489,197600.0
2006-10-18 10:25:00,46.88,47.02,46.81,46.91,196900.0,36.941,37.0513,36.8858,36.9646,196900.0
2006-10-18 10:30:00,46.91,47.0,46.9,46.99,232900.0,36.9646,37.0356,36.9568,37.0277,232900.0
2006-10-18 10:35:00,46.98,47.06,46.97,47.05,143400.0,37.0198,37.0828,37.0119,37.075,143400.0
2006-10-18 10:40:00,47.03,47.08,46.99,47.01,176600.0,37.0592,37.0986,37.0277,37.0434,176600.0
2006-10-18 10:45:00,47.01,47.07,46.96,47.0,102300.0,37.0434,37.0907,37.004,37.0356,102300.0
2006-10-18 10:50:00,47.0,47.09,46.99,47.07,84500.0,37.0356,37.1065,37.0277,37.0907,84500.0
2006-10-18 10:55:00,47.06,47.12,47.03,47.03,88300.0,37.0828,37.1301,37.0592,37.0592,88300.0
2006-10-18 11:00:00,47.03,47.12,47.01,47.03,88000.0,37.0592,37.1301,37.0434,37.0592,88000.0
2006-10-18 11:05:00,47.05,47.1,47.04,47.09,99500.0,37.075,37.1144,37.0671,37.1065,99500.0
2006-10-18 11:10:00,47.11,47.11,47.02,47.02,119300.0,37.1222,37.1222,37.0513,37.0513,119300.0
2006-10-18 11:15:00,47.03,47.08,46.99,47.01,76100.0,37.0592,37.0986,37.0277,37.0434,76100.0
2006-10-18 11:20:00,47.01,47.03,46.99,47.02,116900.0,37.0434,37.0592,37.0277,37.0513,116900.0
2006-10-18 11:25:00,47.01,47.03,46.99,47.01,71400.0,37.0434,37.0592,37.0277,37.0434,71400.0
2006-10-18 11:30:00,47.01,47.06,47.0,47.05,151000.0,37.0434,37.0828,37.0356,37.075,151000.0
2006-10-18 11:35:00,47.05,47.22,47.05,47.17,143400.0,37.075,37.2089,37.075,37.1695,143400.0
2006-10-18 11:40:00,47.16,47.2,47.12,47.15,81100.0,37.1616,37.1932,37.1301,37.1538,81100.0
2006-10-18 11:45:00,47.15,47.26,47.14,47.26,74800.0,37.1538,37.2404,37.1459,37.2404,74800.0
2006-10-18 11:50:00,47.25,47.28,47.23,47.26,60600.0,37.2326,37.2562,37.2168,37.2404,60600.0
2006-10-18 11:55:00,47.25,47.31,47.25,47.29,61000.0,37.2326,37.2798,37.2326,37.2641,61000.0
2006-10-18 12:00:00,47.29,47.47,47.28,47.47,95400.0,37.2641,37.4059,37.2562,37.4059,95400.0
2006-10-18 12:05:00,47.47,47.49,47.42,47.45,140800.0,37.4059,37.4217,37.3665,37.3902,140800.0
2006-10-18 12:10:00,47.45,47.5,47.4,47.49,123100.0,37.3902,37.4296,37.3508,37.4217,123100.0
2006-10-18 12:15:00,47.48,47.53,47.36,47.4,135500.0,37.4138,37.4532,37.3192,37.3508,135500.0
2006-10-18 12:20:00,47.4,47.52,47.31,47.51,55700.0,37.3508,37.4453,37.2798,37.4374,55700.0
2006-10-18 12:25:00,47.51,47.56,47.49,47.55,79000.0,37.4374,37.4768,37.4217,37.469,79000.0
2006-10-18 12:30:00,47.55,47.65,47.53,47.64,74400.0,37.469,37.5478,37.4532,37.5399,74400.0
2006-10-18 12:35:00,47.64,47.75,47.63,47.71,188200.0,37.5399,37.6266,37.532,37.595,188200.0
2006-10-18 12:40:00,47.7,47.75,47.67,47.73,126900.0,37.5872,37.6266,37.5635,37.6108,126900.0
2006-10-18 12:45:00,47.73,47.79,47.65,47.74,109200.0,37.6108,37.6581,37.5478,37.6187,109200.0
2006-10-18 12:50:00,47.75,47.83,47.7,47.7,96100.0,37.6266,37.6896,37.5872,37.5872,96100.0
2006-10-18 12:55:00,47.72,47.73,47.67,47.72,54900.0,37.6029,37.6108,37.5635,37.6029,54900.0
2006-10-18 13:00:00,47.72,47.74,47.65,47.67,79000.0,37.6029,37.6187,37.5478,37.5635,79000.0
2006-10-18 13:05:00,47.69,47.7,47.66,47.7,48100.0,37.5793,37.5872,37.5556,37.5872,48100.0
2006-10-18 13:10:00,47.7,47.7,47.61,47.69,41500.0,37.5872,37.5872,37.5162,37.5793,41500.0
2006-10-18 13:15:00,47.69,47.7,47.55,47.56,37800.0,37.5793,37.5872,37.469,37.4768,37800.0
2006-10-18 13:20:00,47.56,47.66,47.49,47.51,100900.0,37.4768,37.5556,37.4217,37.4374,100900.0
2006-10-18 13:25:00,47.52,47.52,47.4,47.49,82800.0,37.4453,37.4453,37.3508,37.4217,82800.0
2006-10-18 13:30:00,47.49,47.51,47.46,47.51,29300.0,37.4217,37.4374,37.398,37.4374,29300.0
2006-10-18 13:35:00,47.51,47.56,47.48,47.56,51700.0,37.4374,37.4768,37.4138,37.4768,51700.0
2006-10-18 13:40:00,47.55,47.66,47.55,47.57,72900.0,37.469,37.5556,37.469,37.4847,72900.0
2006-10-18 13:45:00,47.58,47.7,47.54,47.66,86100.0,37.4926,37.5872,37.4611,37.5556,86100.0
2006-10-18 13:50:00,47.67,47.69,47.59,47.62,42300.0,37.5635,37.5793,37.5005,37.5241,42300.0
2006-10-18 13:55:00,47.63,47.71,47.62,47.7,68700.0,37.532,37.595,37.5241,37.5872,68700.0
2006-10-18 14:00:00,47.69,47.8,47.68,47.77,64900.0,37.5793,37.666,37.5714,37.6423,64900.0
2006-10-18 14:05:00,47.76,47.76,47.64,47.68,47000.0,37.6344,37.6344,37.5399,37.5714,47000.0
2006-10-18 14:10:00,47.67,47.7,47.6,47.67,74000.0,37.5635,37.5872,37.5084,37.5635,74000.0
2006-10-18 14:15:00,47.67,47.8,47.66,47.79,79500.0,37.5635,37.666,37.5556,37.6581,79500.0
2006-10-18 14:20:00,47.79,47.92,47.79,47.89,118100.0,37.6581,37.7605,37.6581,37.7369,118100.0
2006-10-18 14:25:00,47.88,47.94,47.81,47.91,117800.0,37.729,37.7763,37.6738,37.7526,117800.0
2006-10-18 14:30:00,47.91,48.03,47.88,47.97,197500.0,37.7526,37.8472,37.729,37.7999,197500.0
2006-10-18 14:35:00,47.97,48.03,47.84,47.87,160400.0,37.7999,37.8472,37.6975,37.7211,160400.0
2006-10-18 14:40:00,47.86,47.94,47.85,47.92,77100.0,37.7132,37.7763,37.7054,37.7605,77100.0
2006-10-18 14:45:00,47.93,48.0,47.91,47.98,97600.0,37.7684,37.8235,37.7526,37.8078,97600.0
2006-10-18 14:50:00,47.98,48.0,47.92,47.96,109700.0,37.8078,37.8235,37.7605,37.792,109700.0
2006-10-18 14:55:00,47.96,48.01,47.93,47.99,113800.0,37.792,37.8314,37.7684,37.8157,113800.0
2006-10-18 15:00:00,47.99,47.99,47.93,47.95,109100.0,37.8157,37.8157,37.7684,37.7841,109100.0
2006-10-18 15:05:00,47.95,47.95,47.84,47.84,85500.0,37.7841,37.7841,37.6975,37.6975,85500.0
2006-10-18 15:10:00,47.84,47.97,47.83,47.91,91600.0,37.6975,37.7999,37.6896,37.7526,91600.0
2006-10-18 15:15:00,47.91,47.99,47.9,47.94,103100.0,37.7526,37.8157,37.7448,37.7763,103100.0
2006-10-18 15:20:00,47.93,47.98,47.87,47.88,83200.0,37.7684,37.8078,37.7211,37.729,83200.0
2006-10-18 15:25:00,47.88,47.96,47.84,47.9,76900.0,37.729,37.792,37.6975,37.7448,76900.0
2006-10-18 15:30:00,47.91,47.96,47.85,47.93,87700.0,37.7526,37.792,37.7054,37.7684,87700.0
2006-10-18 15:35:00,47.93,47.93,47.78,47.78,107800.0,37.7684,37.7684,37.6502,37.6502,107800.0
2006-10-18 15:40:00,47.78,47.85,47.78,47.85,127200.0,37.6502,37.7054,37.6502,37.7054,127200.0
2006-10-18 15:45:00,47.85,47.85,47.8,47.81,117700.0,37.7054,37.7054,37.666,37.6738,117700.0
2006-10-18 15:50:00,47.81,47.85,47.79,47.83,221100.0,37.6738,37.7054,37.6581,37.6896,221100.0
2006-10-18 15:55:00,47.83,47.95,47.79,47.9,247300.0,37.6896,37.7841,37.6581,37.7448,247300.0
2006-10-19 09:30:00,49.2,49.35,48.79,49.28,601900.0,38.7691,38.8873,38.4461,38.8322,601900.0
2006-10-19 09:35:00,49.27,49.9,49.26,49.87,735900.0,38.8243,39.3207,38.8164,39.2971,735900.0
2006-10-19 09:40:00,49.88,50.28,49.85,50.1,784600.0,39.305,39.6202,39.2813,39.4783,784600.0
2006-10-19 09:45:00,50.09,50.17,49.99,50.12,700100.0,39.4704,39.5335,39.3917,39.4941,700100.0
2006-10-19 09:50:00,50.1,50.17,49.9,49.96,739200.0,39.4783,39.5335,39.3207,39.368,739200.0
2006-10-19 09:55:00,49.96,50.09,49.83,49.9,493100.0,39.368,39.4704,39.2656,39.3207,493100.0
2006-10-19 10:00:00,49.9,50.07,49.87,50.03,480400.0,39.3207,39.4547,39.2971,39.4232,480400.0
2006-10-19 10:05:00,50.04,50.16,49.99,50.16,365600.0,39.4311,39.5256,39.3917,39.5256,365600.0
2006-10-19 10:10:00,50.16,50.17,50.02,50.04,256900.0,39.5256,39.5335,39.4153,39.4311,256900.0
2006-10-19 10:15:00,50.05,50.13,50.03,50.11,233000.0,39.4389,39.502,39.4232,39.4862,233000.0
2006-10-19 10:20:00,50.11,50.42,50.05,50.13,510000.0,39.4862,39.7305,39.4389,39.502,510000.0
2006-10-19 10:25:00,50.13,50.29,50.11,50.21,213500.0,39.502,39.628,39.4862,39.565,213500.0
2006-10-19 10:30:00,50.2,50.26,50.19,50.21,166800.0,39.5571,39.6044,39.5492,39.565,166800.0
2006-10-19 10:35:00,50.2,50.23,50.2,50.23,131900.0,39.5571,39.5808,39.5571,39.5808,131900.0
2006-10-19 10:40:00,50.23,50.37,50.23,50.25,162800.0,39.5808,39.6911,39.5808,39.5965,162800.0
2006-10-19 10:45:00,50.26,50.76,50.26,50.76,312400.0,39.6044,39.9984,39.6044,39.9984,312400.0
2006-10-19 10:50:00,50.76,50.92,50.6,50.63,484800.0,39.9984,40.1245,39.8723,39.896,484800.0
2006-10-19 10:55:00,50.63,50.71,50.42,50.56,714800.0,39.896,39.959,39.7305,39.8408,714800.0
2006-10-19 11:00:00,50.57,50.83,50.51,50.58,284100.0,39.8487,40.0536,39.8014,39.8566,284100.0
2006-10-19 11:05:00,50.58,50.58,50.42,50.43,637600.0,39.8566,39.8566,39.7305,39.7384,637600.0
2006-10-19 11:10:00,50.42,50.7,50.32,50.57,115100.0,39.7305,39.9511,39.6517,39.8487,115100.0
2006-10-19 11:15:00,50.54,50.55,50.41,50.41,85800.0,39.825,39.8329,39.7226,39.7226,85800.0
2006-10-19 11:20:00,50.41,50.75,50.39,50.57,154700.0,39.7226,39.9905,39.7068,39.8487,154700.0
2006-10-19 11:25:00,50.57,50.64,50.5,50.63,113400.0,39.8487,39.9038,39.7935,39.896,113400.0
2006-10-19 11:30:00,50.59,50.71,50.52,50.71,115200.0,39.8644,39.959,39.8093,39.959,115200.0
2006-10-19 11:35:00,50.7,50.72,50.52,50.59,79900.0,39.9511,39.9669,39.8093,39.8644,79900.0
2006-10-19 11:40:00,50.58,50.63,50.56,50.6,125100.0,39.8566,39.896,39.8408,39.8723,125100.0
2006-10-19 11:45:00,50.6,50.62,50.51,50.6,104300.0,39.8723,39.8881,39.8014,39.8723,104300.0
2006-10-19 11:50:00,50.59,50.59,50.52,50.56,131700.0,39.8644,39.8644,39.8093,39.8408,131700.0
2006-10-19 11:55:00,50.56,50.62,50.55,50.59,336900.0,39.8408,39.8881,39.8329,39.8644,336900.0
2006-10-19 12:00:00,50.57,50.6,50.52,50.58,90300.0,39.8487,39.8723,39.8093,39.8566,90300.0
2006-10-19 12:05:00,50.58,50.61,50.55,50.59,100100.0,39.8566,39.8802,39.8329,39.8644,100100.0
2006-10-19 12:10:00,50.6,50.6,50.55,50.56,73200.0,39.8723,39.8723,39.8329,39.8408,73200.0
2006-10-19 12:15:00,50.55,50.56,50.54,50.54,110600.0,39.8329,39.8408,39.825,39.825,110600.0
2006-10-19 12:20:00,50.55,50.61,50.54,50.61,202500.0,39.8329,39.8802,39.825,39.8802,202500.0
2006-10-19 12:25:00,50.6,50.68,50.59,50.68,132300.0,39.8723,39.9354,39.8644,39.9354,132300.0
2006-10-19 12:30:00,50.68,50.71,50.55,50.57,117200.0,39.9354,39.959,39.8329,39.8487,117200.0
2006-10-19 12:35:00,50.57,50.69,50.55,50.69,113400.0,39.8487,39.9432,39.8329,39.9432,113400.0
2006-10-19 12:40:00,50.69,50.7,50.64,50.68,133400.0,39.9432,39.9511,39.9038,39.9354,133400.0
2006-10-19 12:45:00,50.68,50.75,50.65,50.69,113400.0,39.9354,39.9905,39.9117,39.9432,113400.0
2006-10-19 12:50:00,50.68,50.73,50.65,50.73,68000.0,39.9354,39.9748,39.9117,39.9748,68000.0
2006-10-19 12:55:00,50.73,50.83,50.7,50.78,232100.0,39.9748,40.0536,39.9511,40.0142,232100.0
2006-10-19 13:00:00,50.78,50.94,50.76,50.92,239000.0,40.0142,40.1402,39.9984,40.1245,239000.0
2006-10-19 13:05:00,50.93,50.93,50.78,50.89,156300.0,40.1324,40.1324,40.0142,40.1008,156300.0
2006-10-19 13:10:00,50.95,51.03,50.89,51.03,262800.0,40.1481,40.2112,40.1008,40.2112,262800.0
2006-10-19 13:15:00,51.03,51.03,50.84,50.84,325000.0,40.2112,40.2112,40.0614,40.0614,325000.0
2006-10-19 13:20:00,50.84,50.94,50.8,50.85,98500.0,40.0614,40.1402,40.0299,40.0693,98500.0
2006-10-19 13:25:00,50.85,50.87,50.75,50.76,663600.0,40.0693,40.0851,39.9905,39.9984,663600.0
2006-10-19 13:30:00,50.76,50.77,50.67,50.72,92600.0,39.9984,40.0063,39.9275,39.9669,92600.0
2006-10-19 13:35:00,50.72,50.74,50.67,50.68,446500.0,39.9669,39.9826,39.9275,39.9354,446500.0
2006-10-19 13:40:00,50.68,50.69,50.61,50.62,75700.0,39.9354,39.9432,39.8802,39.8881,75700.0
2006-10-19 13:45:00,50.62,50.65,50.59,50.61,81000.0,39.8881,39.9117,39.8644,39.8802,81000.0
2006-10-19 13:50:00,50.61,50.67,50.55,50.63,62500.0,39.8802,39.9275,39.8329,39.896,62500.0
2006-10-19 13:55:00,50.62,50.68,50.6,50.67,58000.0,39.8881,39.9354,39.8723,39.9275,58000.0
2006-10-19 14:00:00,50.68,50.7,50.58,50.6,69900.0,39.9354,39.9511,39.8566,39.8723,69900.0
2006-10-19 14:05:00,50.6,50.63,50.59,50.63,225700.0,39.8723,39.896,39.8644,39.896,225700.0
2006-10-19 14:10:00,50.62,50.68,50.6,50.66,255300.0,39.8881,39.9354,39.8723,39.9196,255300.0
2006-10-19 14:15:00,50.65,50.68,50.59,50.61,120100.0,39.9117,39.9354,39.8644,39.8802,120100.0
2006-10-19 14:20:00,50.62,50.65,50.6,50.62,357300.0,39.8881,39.9117,39.8723,39.8881,357300.0
2006-10-19 14:25:00,50.62,50.65,50.51,50.51,120700.0,39.8881,39.9117,39.8014,39.8014,120700.0
2006-10-19 14:30:00,50.51,50.52,50.37,50.48,170800.0,39.8014,39.8093,39.6911,39.7778,170800.0
2006-10-19 14:35:00,50.47,50.55,50.44,50.52,84700.0,39.7699,39.8329,39.7462,39.8093,84700.0
2006-10-19 14:40:00,50.53,50.65,50.52,50.62,98700.0,39.8172,39.9117,39.8093,39.8881,98700.0
2006-10-19 14:45:00,50.61,50.7,50.6,50.7,82000.0,39.8802,39.9511,39.8723,39.9511,82000.0
2006-10-19 14:50:00,50.7,50.74,50.61,50.65,488500.0,39.9511,39.9826,39.8802,39.9117,488500.0
2006-10-19 14:55:00,50.64,50.67,50.63,50.65,148300.0,39.9038,39.9275,39.896,39.9117,148300.0
2006-10-19 15:00:00,50.65,50.67,50.62,50.65,150500.0,39.9117,39.9275,39.8881,39.9117,150500.0
2006-10-19 15:05:00,50.64,50.7,50.64,50.69,160400.0,39.9038,39.9511,39.9038,39.9432,160400.0
2006-10-19 15:10:00,50.69,50.69,50.62,50.64,395700.0,39.9432,39.9432,39.8881,39.9038,395700.0
2006-10-19 15:15:00,50.64,50.65,50.6,50.63,449200.0,39.9038,39.9117,39.8723,39.896,449200.0
2006-10-19 15:20:00,50.64,50.65,50.61,50.62,222300.0,39.9038,39.9117,39.8802,39.8881,222300.0
2006-10-19 15:25:00,50.62,50.63,50.53,50.55,181200.0,39.8881,39.896,39.8172,39.8329,181200.0
2006-10-19 15:30:00,50.56,50.61,50.53,50.57,177800.0,39.8408,39.8802,39.8172,39.8487,177800.0
2006-10-19 15:35:00,50.56,50.56,50.45,50.5,490200.0,39.8408,39.8408,39.7541,39.7935,490200.0
2006-10-19 15:40:00,50.5,50.62,50.44,50.61,230400.0,39.7935,39.8881,39.7462,39.8802,230400.0
2006-10-19 15:45:00,50.61,50.65,50.56,50.63,259400.0,39.8802,39.9117,39.8408,39.896,259400.0
2006-10-19 15:50:00,50.61,50.65,50.6,50.65,249000.0,39.8802,39.9117,39.8723,39.9117,249000.0
2006-10-19 15:55:00,50.65,50.69,50.58,50.6,719800.0,39.9117,39.9432,39.8566,39.8723,719800.0
2006-10-20 09:30:00,50.85,51.0,50.79,50.97,1040800.0,40.0693,40.1875,40.022,40.1639,1040800.0
2006-10-20 09:35:00,50.98,51.22,50.94,51.13,232000.0,40.1718,40.3609,40.1402,40.29,232000.0
2006-10-20 09:40:00,51.11,51.45,51.11,51.41,337100.0,40.2742,40.5421,40.2742,40.5106,337100.0
2006-10-20 09:45:00,51.41,51.45,51.3,51.37,235900.0,40.5106,40.5421,40.4239,40.4791,235900.0
2006-10-20 09:50:00,51.37,51.38,51.15,51.15,500700.0,40.4791,40.487,40.3057,40.3057,500700.0
2006-10-20 09:55:00,51.15,51.15,50.8,51.1,335100.0,40.3057,40.3057,40.0299,40.2663,335100.0
2006-10-20 10:00:00,51.1,51.25,51.1,51.15,335100.0,40.2663,40.3845,40.2663,40.3057,335100.0
2006-10-20 10:05:00,51.15,51.28,51.08,51.1,139800.0,40.3057,40.4082,40.2506,40.2663,139800.0
2006-10-20 10:10:00,51.08,51.16,51.05,51.09,347100.0,40.2506,40.3136,40.2269,40.2584,347100.0
2006-10-20 10:15:00,51.09,51.24,51.06,51.16,160100.0,40.2584,40.3766,40.2348,40.3136,160100.0
2006-10-20 10:20:00,51.15,51.4,51.15,51.32,170800.0,40.3057,40.5027,40.3057,40.4397,170800.0
2006-10-20 10:25:00,51.3,51.35,51.16,51.34,583700.0,40.4239,40.4633,40.3136,40.4554,583700.0
2006-10-20 10:30:00,51.33,51.39,51.23,51.39,134600.0,40.4476,40.4948,40.3688,40.4948,134600.0
2006-10-20 10:35:00,51.4,51.45,51.33,51.33,127400.0,40.5027,40.5421,40.4476,40.4476,127400.0
2006-10-20 10:40:00,51.34,51.41,51.32,51.39,105000.0,40.4554,40.5106,40.4397,40.4948,105000.0
2006-10-20 10:45:00,51.37,51.38,51.23,51.33,82100.0,40.4791,40.487,40.3688,40.4476,82100.0
2006-10-20 10:50:00,51.33,51.34,51.22,51.23,69200.0,40.4476,40.4554,40.3609,40.3688,69200.0
2006-10-20 10:55:00,51.24,51.24,51.06,51.09,1189800.0,40.3766,40.3766,40.2348,40.2584,1189800.0
2006-10-20 11:00:00,51.09,51.3,51.09,51.25,133400.0,40.2584,40.4239,40.2584,40.3845,133400.0
2006-10-20 11:05:00,51.26,51.27,51.18,51.19,85800.0,40.3924,40.4003,40.3294,40.3372,85800.0
2006-10-20 11:10:00,51.19,51.2,51.13,51.15,67600.0,40.3372,40.3451,40.29,40.3057,67600.0
2006-10-20 11:15:00,51.15,51.17,51.01,51.02,122800.0,40.3057,40.3215,40.1954,40.2033,122800.0
2006-10-20 11:20:00,51.02,51.06,50.95,51.0,115500.0,40.2033,40.2348,40.1481,40.1875,115500.0
2006-10-20 11:25:00,51.0,51.03,50.85,50.97,77900.0,40.1875,40.2112,40.0693,40.1639,77900.0
2006-10-20 11:30:00,50.99,51.01,50.95,50.95,166700.0,40.1796,40.1954,40.1481,40.1481,166700.0
2006-10-20 11:35:00,50.96,50.97,50.84,50.93,48900.0,40.156,40.1639,40.0614,40.1324,48900.0
2006-10-20 11:40:00,50.93,50.99,50.92,50.97,39200.0,40.1324,40.1796,40.1245,40.1639,39200.0
2006-10-20 11:45:00,50.97,51.03,50.94,50.98,109500.0,40.1639,40.2112,40.1402,40.1718,109500.0
2006-10-20 11:50:00,51.0,51.01,50.93,51.0,52900.0,40.1875,40.1954,40.1324,40.1875,52900.0
2006-10-20 11:55:00,51.01,51.01,50.91,50.97,70200.0,40.1954,40.1954,40.1166,40.1639,70200.0
2006-10-20 12:00:00,50.96,51.01,50.93,50.99,49900.0,40.156,40.1954,40.1324,40.1796,49900.0
2006-10-20 12:05:00,51.0,51.01,50.93,50.98,47300.0,40.1875,40.1954,40.1324,40.1718,47300.0
2006-10-20 12:10:00,50.98,51.02,50.98,50.99,159700.0,40.1718,40.2033,40.1718,40.1796,159700.0
2006-10-20 12:15:00,51.0,51.01,50.91,50.97,74100.0,40.1875,40.1954,40.1166,40.1639,74100.0
2006-10-20 12:20:00,50.98,51.0,50.9,50.95,99600.0,40.1718,40.1875,40.1087,40.1481,99600.0
2006-10-20 12:25:00,50.96,51.03,50.95,51.01,140100.0,40.156,40.2112,40.1481,40.1954,140100.0
2006-10-20 12:30:00,51.0,51.1,50.97,51.07,104300.0,40.1875,40.2663,40.1639,40.2427,104300.0
2006-10-20 12:35:00,51.05,51.05,50.96,50.98,93500.0,40.2269,40.2269,40.156,40.1718,93500.0
2006-10-20 12:40:00,50.97,51.03,50.94,51.01,76700.0,40.1639,40.2112,40.1402,40.1954,76700.0
2006-10-20 12:45:00,51.0,51.02,50.96,50.98,123300.0,40.1875,40.2033,40.156,40.1718,123300.0
2006-10-20 12:50:00,51.0,51.08,50.98,51.01,84100.0,40.1875,40.2506,40.1718,40.1954,84100.0
2006-10-20 12:55:00,51.01,51.01,50.99,50.99,180700.0,40.1954,40.1954,40.1796,40.1796,180700.0
2006-10-20 13:00:00,51.0,51.02,50.9,51.02,30500.0,40.1875,40.2033,40.1087,40.2033,30500.0
2006-10-20 13:05:00,51.0,51.01,51.0,51.0,40700.0,40.1875,40.1954,40.1875,40.1875,40700.0
2006-10-20 13:10:00,51.0,51.01,51.0,51.01,33100.0,40.1875,40.1954,40.1875,40.1954,33100.0
2006-10-20 13:15:00,51.01,51.06,50.99,51.04,39300.0,40.1954,40.2348,40.1796,40.219,39300.0
2006-10-20 13:20:00,51.04,51.09,51.0,51.09,28200.0,40.219,40.2584,40.1875,40.2584,28200.0
2006-10-20 13:25:00,51.09,51.12,51.02,51.02,37300.0,40.2584,40.2821,40.2033,40.2033,37300.0
2006-10-20 13:30:00,51.03,51.08,51.02,51.03,31900.0,40.2112,40.2506,40.2033,40.2112,31900.0
2006-10-20 13:35:00,51.03,51.08,50.99,50.99,38600.0,40.2112,40.2506,40.1796,40.1796,38600.0
2006-10-20 13:40:00,50.99,51.01,50.96,50.97,98700.0,40.1796,40.1954,40.156,40.1639,98700.0
2006-10-20 13:45:00,50.97,51.05,50.96,51.04,132600.0,40.1639,40.2269,40.156,40.219,132600.0
2006-10-20 13:50:00,51.03,51.05,51.0,51.04,45700.0,40.2112,40.2269,40.1875,40.219,45700.0
2006-10-20 13:55:00,51.04,51.05,51.0,51.0,69300.0,40.219,40.2269,40.1875,40.1875,69300.0
2006-10-20 14:00:00,51.0,51.01,50.93,50.93,57500.0,40.1875,40.1954,40.1324,40.1324,57500.0
2006-10-20 14:05:00,50.94,51.01,50.9,50.9,50700.0,40.1402,40.1954,40.1087,40.1087,50700.0
2006-10-20 14:10:00,50.89,51.0,50.83,50.84,225100.0,40.1008,40.1875,40.0536,40.0614,225100.0
2006-10-20 14:15:00,50.85,50.97,50.83,50.95,52200.0,40.0693,40.1639,40.0536,40.1481,52200.0
2006-10-20 14:20:00,50.95,50.95,50.85,50.87,101500.0,40.1481,40.1481,40.0693,40.0851,101500.0
2006-10-20 14:25:00,50.87,50.87,50.81,50.81,48600.0,40.0851,40.0851,40.0378,40.0378,48600.0
2006-10-20 14:30:00,50.81,50.82,50.76,50.81,51700.0,40.0378,40.0457,39.9984,40.0378,51700.0
2006-10-20 14:35:00,50.81,50.85,50.79,50.82,157000.0,40.0378,40.0693,40.022,40.0457,157000.0
2006-10-20 14:40:00,50.82,50.83,50.79,50.8,77000.0,40.0457,40.0536,40.022,40.0299,77000.0
2006-10-20 14:45:00,50.8,50.81,50.72,50.78,147200.0,40.0299,40.0378,39.9669,40.0142,147200.0
2006-10-20 14:50:00,50.78,50.85,50.77,50.8,204000.0,40.0142,40.0693,40.0063,40.0299,204000.0
2006-10-20 14:55:00,50.8,50.81,50.77,50.79,146700.0,40.0299,40.0378,40.0063,40.022,146700.0
2006-10-20 15:00:00,50.8,50.84,50.79,50.84,74400.0,40.0299,40.0614,40.022,40.0614,74400.0
2006-10-20 15:05:00,50.83,50.86,50.83,50.83,81600.0,40.0536,40.0772,40.0536,40.0536,81600.0
2006-10-20 15:10:00,50.83,50.85,50.79,50.81,70100.0,40.0536,40.0693,40.022,40.0378,70100.0
2006-10-20 15:15:00,50.81,50.86,50.8,50.82,154500.0,40.0378,40.0772,40.0299,40.0457,154500.0
2006-10-20 15:20:00,50.81,50.83,50.8,50.8,163000.0,40.0378,40.0536,40.0299,40.0299,163000.0
2006-10-20 15:25:00,50.8,50.85,50.79,50.82,80900.0,40.0299,40.0693,40.022,40.0457,80900.0
2006-10-20 15:30:00,50.83,50.86,50.82,50.83,131200.0,40.0536,40.0772,40.0457,40.0536,131200.0
2006-10-20 15:35:00,50.83,50.83,50.72,50.76,130400.0,40.0536,40.0536,39.9669,39.9984,130400.0
2006-10-20 15:40:00,50.75,50.81,50.7,50.71,90400.0,39.9905,40.0378,39.9511,39.959,90400.0
2006-10-20 15:45:00,50.7,50.8,50.61,50.75,146900.0,39.9511,40.0299,39.8802,39.9905,146900.0
2006-10-20 15:50:00,50.75,50.75,50.6,50.6,135700.0,39.9905,39.9905,39.8723,39.8723,135700.0
2006-10-20 15:55:00,50.59,50.69,50.58,50.69,164100.0,39.8644,39.9432,39.8566,39.9432,164100.0
2006-10-23 09:30:00,50.77,50.9,50.61,50.89,142600.0,40.0063,40.1087,39.8802,40.1008,142600.0
2006-10-23 09:35:00,50.88,50.92,50.61,50.76,97500.0,40.093,40.1245,39.8802,39.9984,97500.0
2006-10-23 09:40:00,50.74,51.18,50.74,51.1,134800.0,39.9826,40.3294,39.9826,40.2663,134800.0
2006-10-23 09:45:00,51.1,51.11,50.82,51.02,127700.0,40.2663,40.2742,40.0457,40.2033,127700.0
2006-10-23 09:50:00,51.03,51.18,51.02,51.08,88000.0,40.2112,40.3294,40.2033,40.2506,88000.0
2006-10-23 09:55:00,51.07,51.1,51.05,51.06,127900.0,40.2427,40.2663,40.2269,40.2348,127900.0
2006-10-23 10:00:00,51.06,51.06,50.93,51.04,159000.0,40.2348,40.2348,40.1324,40.219,159000.0
2006-10-23 10:05:00,51.04,51.11,50.99,51.01,136700.0,40.219,40.2742,40.1796,40.1954,136700.0
2006-10-23 10:10:00,51.01,51.03,50.88,50.88,80200.0,40.1954,40.2112,40.093,40.093,80200.0
2006-10-23 10:15:00,50.88,50.95,50.88,50.89,94100.0,40.093,40.1481,40.093,40.1008,94100.0
2006-10-23 10:20:00,50.9,51.0,50.82,50.88,78000.0,40.1087,40.1875,40.0457,40.093,78000.0
2006-10-23 10:25:00,50.9,50.99,50.87,50.94,47100.0,40.1087,40.1796,40.0851,40.1402,47100.0
2006-10-23 10:30:00,50.95,50.97,50.85,50.9,37500.0,40.1481,40.1639,40.0693,40.1087,37500.0
2006-10-23 10:35:00,50.9,50.96,50.85,50.9,53800.0,40.1087,40.156,40.0693,40.1087,53800.0
2006-10-23 10:40:00,50.9,50.92,50.78,50.79,50700.0,40.1087,40.1245,40.0142,40.022,50700.0
2006-10-23 10:45:00,50.79,50.81,50.75,50.78,67300.0,40.022,40.0378,39.9905,40.0142,67300.0
2006-10-23 10:50:00,50.78,50.84,50.77,50.8,79400.0,40.0142,40.0614,40.0063,40.0299,79400.0
2006-10-23 10:55:00,50.8,50.8,50.76,50.77,64300.0,40.0299,40.0299,39.9984,40.0063,64300.0
2006-10-23 11:00:00,50.76,50.84,50.76,50.84,173300.0,39.9984,40.0614,39.9984,40.0614,173300.0
2006-10-23 11:05:00,50.83,50.83,50.78,50.81,100500.0,40.0536,40.0536,40.0142,40.0378,100500.0
2006-10-23 11:10:00,50.81,50.95,50.78,50.78,97500.0,40.0378,40.1481,40.0142,40.0142,97500.0
2006-10-23 11:15:00,50.78,50.95,50.78,50.86,53800.0,40.0142,40.1481,40.0142,40.0772,53800.0
2006-10-23 11:20:00,50.87,50.95,50.83,50.83,71100.0,40.0851,40.1481,40.0536,40.0536,71100.0
2006-10-23 11:25:00,50.84,50.86,50.79,50.84,75800.0,40.0614,40.0772,40.022,40.0614,75800.0
2006-10-23 11:30:00,50.84,50.86,50.83,50.85,58700.0,40.0614,40.0772,40.0536,40.0693,58700.0
2006-10-23 11:35:00,50.86,50.86,50.82,50.85,33700.0,40.0772,40.0772,40.0457,40.0693,33700.0
2006-10-23 11:40:00,50.85,50.88,50.83,50.87,89200.0,40.0693,40.093,40.0536,40.0851,89200.0
2006-10-23 11:45:00,50.87,50.89,50.8,50.81,76000.0,40.0851,40.1008,40.0299,40.0378,76000.0
2006-10-23 11:50:00,50.8,50.81,50.72,50.76,126800.0,40.0299,40.0378,39.9669,39.9984,126800.0
2006-10-23 11:55:00,50.77,50.78,50.73,50.76,43500.0,40.0063,40.0142,39.9748,39.9984,43500.0
2006-10-23 12:00:00,50.76,50.84,50.74,50.84,40800.0,39.9984,40.0614,39.9826,40.0614,40800.0
2006-10-23 12:05:00,50.84,50.84,50.77,50.8,64000.0,40.0614,40.0614,40.0063,40.0299,64000.0
2006-10-23 12:10:00,50.8,50.83,50.78,50.81,67500.0,40.0299,40.0536,40.0142,40.0378,67500.0
2006-10-23 12:15:00,50.82,50.82,50.75,50.76,71400.0,40.0457,40.0457,39.9905,39.9984,71400.0
2006-10-23 12:20:00,50.76,50.76,50.71,50.72,39800.0,39.9984,39.9984,39.959,39.9669,39800.0
2006-10-23 12:25:00,50.72,50.79,50.71,50.78,48400.0,39.9669,40.022,39.959,40.0142,48400.0
2006-10-23 12:30:00,50.79,50.8,50.77,50.79,63100.0,40.022,40.0299,40.0063,40.022,63100.0
2006-10-23 12:35:00,50.8,50.82,50.77,50.79,40400.0,40.0299,40.0457,40.0063,40.022,40400.0
2006-10-23 12:40:00,50.79,50.83,50.78,50.81,34300.0,40.022,40.0536,40.0142,40.0378,34300.0
2006-10-23 12:45:00,50.81,50.81,50.71,50.71,47900.0,40.0378,40.0378,39.959,39.959,47900.0
2006-10-23 12:50:00,50.72,50.76,50.68,50.7,49100.0,39.9669,39.9984,39.9354,39.9511,49100.0
2006-10-23 12:55:00,50.69,50.72,50.65,50.69,43900.0,39.9432,39.9669,39.9117,39.9432,43900.0
2006-10-23 13:00:00,50.69,50.71,50.6,50.61,61700.0,39.9432,39.959,39.8723,39.8802,61700.0
2006-10-23 13:05:00,50.61,50.65,50.61,50.63,45000.0,39.8802,39.9117,39.8802,39.896,45000.0
2006-10-23 13:10:00,50.63,50.64,50.61,50.62,45200.0,39.896,39.9038,39.8802,39.8881,45200.0
2006-10-23 13:15:00,50.63,50.64,50.56,50.58,53500.0,39.896,39.9038,39.8408,39.8566,53500.0
2006-10-23 13:20:00,50.59,50.61,50.53,50.55,63100.0,39.8644,39.8802,39.8172,39.8329,63100.0
2006-10-23 13:25:00,50.55,50.58,50.52,50.53,203400.0,39.8329,39.8566,39.8093,39.8172,203400.0
2006-10-23 13:30:00,50.53,50.56,50.51,50.55,66900.0,39.8172,39.8408,39.8014,39.8329,66900.0
2006-10-23 13:35:00,50.55,50.56,50.53,50.56,46600.0,39.8329,39.8408,39.8172,39.8408,46600.0
2006-10-23 13:40:00,50.56,50.56,50.5,50.54,202600.0,39.8408,39.8408,39.7935,39.825,202600.0
2006-10-23 13:45:00,50.54,50.55,50.4,50.43,101600.0,39.825,39.8329,39.7147,39.7384,101600.0
2006-10-23 13:50:00,50.42,50.44,50.33,50.37,70800.0,39.7305,39.7462,39.6596,39.6911,70800.0
2006-10-23 13:55:00,50.37,50.52,50.36,50.49,109500.0,39.6911,39.8093,39.6832,39.7856,109500.0
2006-10-23 14:00:00,50.49,50.53,50.4,50.53,96000.0,39.7856,39.8172,39.7147,39.8172,96000.0
2006-10-23 14:05:00,50.53,50.55,50.48,50.52,33700.0,39.8172,39.8329,39.7778,39.8093,33700.0
2006-10-23 14:10:00,50.52,50.54,50.47,50.53,110500.0,39.8093,39.825,39.7699,39.8172,110500.0
2006-10-23 14:15:00,50.53,50.54,50.45,50.47,85800.0,39.8172,39.825,39.7541,39.7699,85800.0
2006-10-23 14:20:00,50.48,50.5,50.43,50.48,65700.0,39.7778,39.7935,39.7384,39.7778,65700.0
2006-10-23 14:25:00,50.48,50.52,50.47,50.5,38400.0,39.7778,39.8093,39.7699,39.7935,38400.0
2006-10-23 14:30:00,50.5,50.56,50.47,50.55,56000.0,39.7935,39.8408,39.7699,39.8329,56000.0
2006-10-23 14:35:00,50.54,50.56,50.5,50.53,129000.0,39.825,39.8408,39.7935,39.8172,129000.0
2006-10-23 14:40:00,50.54,50.62,50.5,50.51,61700.0,39.825,39.8881,39.7935,39.8014,61700.0
2006-10-23 14:45:00,50.51,50.61,50.49,50.61,48500.0,39.8014,39.8802,39.7856,39.8802,48500.0
2006-10-23 14:50:00,50.6,50.62,50.53,50.53,54700.0,39.8723,39.8881,39.8172,39.8172,54700.0
2006-10-23 14:55:00,50.53,50.54,50.5,50.53,56500.0,39.8172,39.825,39.7935,39.8172,56500.0
2006-10-23 15:00:00,50.53,50.55,50.52,50.55,123700.0,39.8172,39.8329,39.8093,39.8329,123700.0
2006-10-23 15:05:00,50.55,50.57,50.53,50.54,94500.0,39.8329,39.8487,39.8172,39.825,94500.0
2006-10-23 15:10:00,50.54,50.58,50.52,50.55,132400.0,39.825,39.8566,39.8093,39.8329,132400.0
2006-10-23 15:15:00,50.56,50.56,50.51,50.54,128500.0,39.8408,39.8408,39.8014,39.825,128500.0
2006-10-23 15:20:00,50.54,50.56,50.52,50.56,158100.0,39.825,39.8408,39.8093,39.8408,158100.0
2006-10-23 15:25:00,50.56,50.62,50.54,50.6,76900.0,39.8408,39.8881,39.825,39.8723,76900.0
2006-10-23 15:30:00,50.6,50.65,50.56,50.64,250100.0,39.8723,39.9117,39.8408,39.9038,250100.0
2006-10-23 15:35:00,50.63,50.64,50.6,50.61,49200.0,39.896,39.9038,39.8723,39.8802,49200.0
2006-10-23 15:40:00,50.61,50.72,50.6,50.72,112100.0,39.8802,39.9669,39.8723,39.9669,112100.0
2006-10-23 15:45:00,50.73,50.73,50.6,50.68,142800.0,39.9748,39.9748,39.8723,39.9354,142800.0
2006-10-23 15:50:00,50.68,50.7,50.63,50.63,86900.0,39.9354,39.9511,39.896,39.896,86900.0
2006-10-23 15:55:00,50.64,50.65,50.6,50.6,92700.0,39.9038,39.9117,39.8723,39.8723,92700.0
2006-10-24 09:30:00,50.5,50.56,50.38,50.47,161000.0,39.7935,39.8408,39.699,39.7699,161000.0
2006-10-24 09:35:00,50.47,50.71,50.47,50.65,98000.0,39.7699,39.959,39.7699,39.9117,98000.0
2006-10-24 09:40:00,50.64,50.79,50.55,50.55,92400.0,39.9038,40.022,39.8329,39.8329,92400.0
2006-10-24 09:45:00,50.55,50.62,50.47,50.61,95800.0,39.8329,39.8881,39.7699,39.8802,95800.0
2006-10-24 09:50:00,50.6,50.62,50.5,50.54,44400.0,39.8723,39.8881,39.7935,39.825,44400.0
2006-10-24 09:55:00,50.54,50.55,50.51,50.52,38900.0,39.825,39.8329,39.8014,39.8093,38900.0
2006-10-24 10:00:00,50.53,50.54,50.5,50.51,60600.0,39.8172,39.825,39.7935,39.8014,60600.0
2006-10-24 10:05:00,50.51,50.55,50.51,50.53,79800.0,39.8014,39.8329,39.8014,39.8172,79800.0
2006-10-24 10:10:00,50.52,50.56,50.51,50.55,65300.0,39.8093,39.8408,39.8014,39.8329,65300.0
2006-10-24 10:15:00,50.56,50.58,50.51,50.54,107200.0,39.8408,39.8566,39.8014,39.825,107200.0
2006-10-24 10:20:00,50.55,50.57,50.44,50.45,94500.0,39.8329,39.8487,39.7462,39.7541,94500.0
2006-10-24 10:25:00,50.45,50.54,50.44,50.54,47700.0,39.7541,39.825,39.7462,39.825,47700.0
2006-10-24 10:30:00,50.53,50.53,50.5,50.51,95700.0,39.8172,39.8172,39.7935,39.8014,95700.0
2006-10-24 10:35:00,50.51,50.52,50.45,50.51,82400.0,39.8014,39.8093,39.7541,39.8014,82400.0
2006-10-24 10:40:00,50.53,50.53,50.44,50.47,60600.0,39.8172,39.8172,39.7462,39.7699,60600.0
2006-10-24 10:45:00,50.47,50.5,50.46,50.49,41100.0,39.7699,39.7935,39.762,39.7856,41100.0
2006-10-24 10:50:00,50.49,50.52,50.46,50.47,73000.0,39.7856,39.8093,39.762,39.7699,73000.0
2006-10-24 10:55:00,50.5,50.51,50.47,50.49,209300.0,39.7935,39.8014,39.7699,39.7856,209300.0
2006-10-24 11:00:00,50.49,50.51,50.48,50.49,35800.0,39.7856,39.8014,39.7778,39.7856,35800.0
2006-10-24 11:05:00,50.5,50.5,50.46,50.46,41000.0,39.7935,39.7935,39.762,39.762,41000.0
2006-10-24 11:10:00,50.46,50.47,50.45,50.46,62800.0,39.762,39.7699,39.7541,39.762,62800.0
2006-10-24 11:15:00,50.46,50.54,50.46,50.54,113800.0,39.762,39.825,39.762,39.825,113800.0
2006-10-24 11:20:00,50.54,50.54,50.41,50.44,167400.0,39.825,39.825,39.7226,39.7462,167400.0
2006-10-24 11:25:00,50.45,50.5,50.44,50.49,106000.0,39.7541,39.7935,39.7462,39.7856,106000.0
2006-10-24 11:30:00,50.5,50.5,50.45,50.5,109300.0,39.7935,39.7935,39.7541,39.7935,109300.0
2006-10-24 11:35:00,50.5,50.5,50.31,50.33,115700.0,39.7935,39.7935,39.6438,39.6596,115700.0
2006-10-24 11:40:00,50.33,50.35,50.3,50.33,62500.0,39.6596,39.6753,39.6359,39.6596,62500.0
2006-10-24 11:45:00,50.33,50.34,50.25,50.32,79100.0,39.6596,39.6674,39.5965,39.6517,79100.0
2006-10-24 11:50:00,50.3,50.33,50.26,50.29,146000.0,39.6359,39.6596,39.6044,39.628,146000.0
2006-10-24 11:55:00,50.28,50.34,50.28,50.31,51600.0,39.6202,39.6674,39.6202,39.6438,51600.0
2006-10-24 12:00:00,50.3,50.33,50.3,50.32,43500.0,39.6359,39.6596,39.6359,39.6517,43500.0
2006-10-24 12:05:00,50.32,50.38,50.31,50.36,40500.0,39.6517,39.699,39.6438,39.6832,40500.0
2006-10-24 12:10:00,50.36,50.43,50.35,50.36,42800.0,39.6832,39.7384,39.6753,39.6832,42800.0
2006-10-24 12:15:00,50.36,50.39,50.35,50.35,60400.0,39.6832,39.7068,39.6753,39.6753,60400.0
2006-10-24 12:20:00,50.36,50.38,50.31,50.32,56500.0,39.6832,39.699,39.6438,39.6517,56500.0
2006-10-24 12:25:00,50.31,50.31,50.26,50.27,31800.0,39.6438,39.6438,39.6044,39.6123,31800.0
2006-10-24 12:30:00,50.28,50.28,50.21,50.23,48900.0,39.6202,39.6202,39.565,39.5808,48900.0
2006-10-24 12:35:00,50.24,50.27,50.21,50.25,41900.0,39.5886,39.6123,39.565,39.5965,41900.0
2006-10-24 12:40:00,50.25,50.26,50.22,50.23,199500.0,39.5965,39.6044,39.5729,39.5808,199500.0
2006-10-24 12:45:00,50.23,50.24,50.19,50.21,56100.0,39.5808,39.5886,39.5492,39.565,56100.0
2006-10-24 12:50:00,50.2,50.21,50.14,50.18,42700.0,39.5571,39.565,39.5098,39.5414,42700.0
2006-10-24 12:55:00,50.17,50.18,50.05,50.15,86100.0,39.5335,39.5414,39.4389,39.5177,86100.0
2006-10-24 13:00:00,50.15,50.22,50.12,50.22,55300.0,39.5177,39.5729,39.4941,39.5729,55300.0
2006-10-24 13:05:00,50.21,50.25,50.18,50.24,95100.0,39.565,39.5965,39.5414,39.5886,95100.0
2006-10-24 13:10:00,50.24,50.24,50.13,50.14,49000.0,39.5886,39.5886,39.502,39.5098,49000.0
2006-10-24 13:15:00,50.14,50.2,50.1,50.1,141700.0,39.5098,39.5571,39.4783,39.4783,141700.0
2006-10-24 13:20:00,50.11,50.21,50.11,50.17,149000.0,39.4862,39.565,39.4862,39.5335,149000.0
2006-10-24 13:25:00,50.16,50.17,50.08,50.1,54300.0,39.5256,39.5335,39.4626,39.4783,54300.0
2006-10-24 13:30:00,50.09,50.12,50.08,50.12,44200.0,39.4704,39.4941,39.4626,39.4941,44200.0
2006-10-24 13:35:00,50.12,50.12,50.1,50.1,46300.0,39.4941,39.4941,39.4783,39.4783,46300.0
2006-10-24 13:40:00,50.11,50.17,50.09,50.17,76900.0,39.4862,39.5335,39.4704,39.5335,76900.0
2006-10-24 13:45:00,50.17,50.19,50.06,50.06,45500.0,39.5335,39.5492,39.4468,39.4468,45500.0
2006-10-24 13:50:00,50.06,50.11,50.01,50.01,90700.0,39.4468,39.4862,39.4074,39.4074,90700.0
2006-10-24 13:55:00,50.03,50.06,50.01,50.04,42500.0,39.4232,39.4468,39.4074,39.4311,42500.0
2006-10-24 14:00:00,50.03,50.04,50.0,50.0,69700.0,39.4232,39.4311,39.3995,39.3995,69700.0
2006-10-24 14:05:00,50.01,50.09,50.0,50.02,86600.0,39.4074,39.4704,39.3995,39.4153,86600.0
2006-10-24 14:10:00,50.02,50.11,50.0,50.04,125700.0,39.4153,39.4862,39.3995,39.4311,125700.0
2006-10-24 14:15:00,50.04,50.07,50.01,50.02,113900.0,39.4311,39.4547,39.4074,39.4153,113900.0
2006-10-24 14:20:00,50.02,50.05,50.01,50.01,52800.0,39.4153,39.4389,39.4074,39.4074,52800.0
2006-10-24 14:25:00,50.01,50.02,50.0,50.01,93600.0,39.4074,39.4153,39.3995,39.4074,93600.0
2006-10-24 14:30:00,50.01,50.03,49.97,49.99,226900.0,39.4074,39.4232,39.3759,39.3917,226900.0
2006-10-24 14:35:00,49.99,50.0,49.97,50.0,74500.0,39.3917,39.3995,39.3759,39.3995,74500.0
2006-10-24 14:40:00,50.0,50.02,49.99,50.01,84900.0,39.3995,39.4153,39.3917,39.4074,84900.0
2006-10-24 14:45:00,50.01,50.01,49.98,50.0,67800.0,39.4074,39.4074,39.3838,39.3995,67800.0
2006-10-24 14:50:00,49.99,50.01,49.93,49.94,146600.0,39.3917,39.4074,39.3444,39.3523,146600.0
2006-10-24 14:55:00,49.94,49.97,49.86,49.96,128900.0,39.3523,39.3759,39.2892,39.368,128900.0
2006-10-24 15:00:00,49.96,49.99,49.94,49.99,52700.0,39.368,39.3917,39.3523,39.3917,52700.0
2006-10-24 15:05:00,49.98,50.01,49.97,49.98,178000.0,39.3838,39.4074,39.3759,39.3838,178000.0
2006-10-24 15:10:00,49.98,50.03,49.97,50.03,172200.0,39.3838,39.4232,39.3759,39.4232,172200.0
2006-10-24 15:15:00,50.03,50.05,50.01,50.03,47200.0,39.4232,39.4389,39.4074,39.4232,47200.0
2006-10-24 15:20:00,50.04,50.05,50.01,50.03,57200.0,39.4311,39.4389,39.4074,39.4232,57200.0
2006-10-24 15:25:00,50.04,50.04,50.0,50.0,61800.0,39.4311,39.4311,39.3995,39.3995,61800.0
2006-10-24 15:30:00,50.0,50.01,49.95,49.98,87100.0,39.3995,39.4074,39.3601,39.3838,87100.0
2006-10-24 15:35:00,49.98,50.01,49.97,49.99,80400.0,39.3838,39.4074,39.3759,39.3917,80400.0
2006-10-24 15:40:00,49.99,49.99,49.9,49.93,246000.0,39.3917,39.3917,39.3207,39.3444,246000.0
2006-10-24 15:45:00,49.94,49.94,49.85,49.87,161200.0,39.3523,39.3523,39.2813,39.2971,161200.0
2006-10-24 15:50:00,49.86,50.0,49.86,49.96,117200.0,39.2892,39.3995,39.2892,39.368,117200.0
2006-10-24 15:55:00,49.97,49.98,49.83,49.85,305800.0,39.3759,39.3838,39.2656,39.2813,305800.0
2006-10-25 09:30:00,49.85,49.9,49.68,49.77,210800.0,39.2813,39.3207,39.1474,39.2183,210800.0
2006-10-25 09:35:00,49.79,49.8,49.26,49.26,165200.0,39.2341,39.2419,38.8164,38.8164,165200.0
2006-10-25 09:40:00,49.27,49.27,48.9,48.99,324900.0,38.8243,38.8243,38.5327,38.6037,324900.0
2006-10-25 09:45:00,49.0,49.0,48.65,48.8,410100.0,38.6115,38.6115,38.3357,38.4539,410100.0
2006-10-25 09:50:00,48.8,48.9,48.61,48.79,281300.0,38.4539,38.5327,38.3042,38.4461,281300.0
2006-10-25 09:55:00,48.79,48.9,48.7,48.88,304200.0,38.4461,38.5327,38.3751,38.517,304200.0
2006-10-25 10:00:00,48.86,48.98,48.73,48.73,245600.0,38.5012,38.5958,38.3988,38.3988,245600.0
2006-10-25 10:05:00,48.73,48.74,48.53,48.67,561300.0,38.3988,38.4067,38.2412,38.3515,561300.0
2006-10-25 10:10:00,48.68,48.7,48.49,48.59,339700.0,38.3594,38.3751,38.2097,38.2885,339700.0
2006-10-25 10:15:00,48.59,48.65,48.57,48.63,325800.0,38.2885,38.3357,38.2727,38.32,325800.0
2006-10-25 10:20:00,48.63,48.63,48.57,48.6,363300.0,38.32,38.32,38.2727,38.2963,363300.0
2006-10-25 10:25:00,48.64,48.85,48.62,48.67,341900.0,38.3279,38.4933,38.3121,38.3515,341900.0
2006-10-25 10:30:00,48.64,48.7,48.61,48.63,255500.0,38.3279,38.3751,38.3042,38.32,255500.0
2006-10-25 10:35:00,48.62,48.68,48.59,48.65,139000.0,38.3121,38.3594,38.2885,38.3357,139000.0
2006-10-25 10:40:00,48.65,48.77,48.64,48.74,131800.0,38.3357,38.4303,38.3279,38.4067,131800.0
2006-10-25 10:45:00,48.74,48.75,48.63,48.7,271200.0,38.4067,38.4145,38.32,38.3751,271200.0
2006-10-25 10:50:00,48.71,48.73,48.61,48.63,283200.0,38.383,38.3988,38.3042,38.32,283200.0
2006-10-25 10:55:00,48.63,48.73,48.6,48.7,118200.0,38.32,38.3988,38.2963,38.3751,118200.0
2006-10-25 11:00:00,48.7,48.7,48.64,48.68,163600.0,38.3751,38.3751,38.3279,38.3594,163600.0
2006-10-25 11:05:00,48.67,48.82,48.67,48.76,124500.0,38.3515,38.4697,38.3515,38.4224,124500.0
2006-10-25 11:10:00,48.76,48.76,48.59,48.59,166200.0,38.4224,38.4224,38.2885,38.2885,166200.0
2006-10-25 11:15:00,48.6,48.65,48.52,48.59,195000.0,38.2963,38.3357,38.2333,38.2885,195000.0
2006-10-25 11:20:00,48.59,48.64,48.58,48.59,116000.0,38.2885,38.3279,38.2806,38.2885,116000.0
2006-10-25 11:25:00,48.6,48.6,48.46,48.48,123900.0,38.2963,38.2963,38.186,38.2018,123900.0
2006-10-25 11:30:00,48.48,48.54,48.46,48.52,122900.0,38.2018,38.2491,38.186,38.2333,122900.0
2006-10-25 11:35:00,48.53,48.56,48.46,48.47,124600.0,38.2412,38.2648,38.186,38.1939,124600.0
2006-10-25 11:40:00,48.5,48.57,48.46,48.57,69400.0,38.2175,38.2727,38.186,38.2727,69400.0
2006-10-25 11:45:00,48.57,48.67,48.56,48.65,159100.0,38.2727,38.3515,38.2648,38.3357,159100.0
2006-10-25 11:50:00,48.64,48.65,48.53,48.58,177600.0,38.3279,38.3357,38.2412,38.2806,177600.0
2006-10-25 11:55:00,48.6,48.6,48.55,48.59,128100.0,38.2963,38.2963,38.2569,38.2885,128100.0
2006-10-25 12:00:00,48.59,48.62,48.56,48.59,171600.0,38.2885,38.3121,38.2648,38.2885,171600.0
2006-10-25 12:05:00,48.59,48.6,48.57,48.6,473300.0,38.2885,38.2963,38.2727,38.2963,473300.0
2006-10-25 12:10:00,48.6,48.6,48.58,48.59,110900.0,38.2963,38.2963,38.2806,38.2885,110900.0
2006-10-25 12:15:00,48.59,48.63,48.58,48.63,210800.0,38.2885,38.32,38.2806,38.32,210800.0
2006-10-25 12:20:00,48.62,48.63,48.59,48.6,114100.0,38.3121,38.32,38.2885,38.2963,114100.0
2006-10-25 12:25:00,48.6,48.61,48.53,48.55,155300.0,38.2963,38.3042,38.2412,38.2569,155300.0
2006-10-25 12:30:00,48.54,48.56,48.49,48.49,89500.0,38.2491,38.2648,38.2097,38.2097,89500.0
2006-10-25 12:35:00,48.49,48.51,48.49,48.49,92100.0,38.2097,38.2254,38.2097,38.2097,92100.0
2006-10-25 12:40:00,48.49,48.5,48.44,48.45,97400.0,38.2097,38.2175,38.1703,38.1781,97400.0
2006-10-25 12:45:00,48.47,48.5,48.46,48.5,88500.0,38.1939,38.2175,38.186,38.2175,88500.0
2006-10-25 12:50:00,48.5,48.53,48.47,48.52,117800.0,38.2175,38.2412,38.1939,38.2333,117800.0
2006-10-25 12:55:00,48.52,48.58,48.52,48.57,51500.0,38.2333,38.2806,38.2333,38.2727,51500.0
2006-10-25 13:00:00,48.55,48.6,48.54,48.58,46500.0,38.2569,38.2963,38.2491,38.2806,46500.0
2006-10-25 13:05:00,48.57,48.62,48.57,48.58,74700.0,38.2727,38.3121,38.2727,38.2806,74700.0
2006-10-25 13:10:00,48.59,48.62,48.57,48.58,54500.0,38.2885,38.3121,38.2727,38.2806,54500.0
2006-10-25 13:15:00,48.58,48.59,48.55,48.58,69100.0,38.2806,38.2885,38.2569,38.2806,69100.0
2006-10-25 13:20:00,48.58,48.68,48.58,48.68,43100.0,38.2806,38.3594,38.2806,38.3594,43100.0
2006-10-25 13:25:00,48.68,48.68,48.59,48.62,47700.0,38.3594,38.3594,38.2885,38.3121,47700.0
2006-10-25 13:30:00,48.62,48.66,48.6,48.61,77800.0,38.3121,38.3436,38.2963,38.3042,77800.0
2006-10-25 13:35:00,48.61,48.62,48.55,48.55,132200.0,38.3042,38.3121,38.2569,38.2569,132200.0
2006-10-25 13:40:00,48.56,48.61,48.55,48.57,177300.0,38.2648,38.3042,38.2569,38.2727,177300.0
2006-10-25 13:45:00,48.58,48.63,48.57,48.59,143600.0,38.2806,38.32,38.2727,38.2885,143600.0
2006-10-25 13:50:00,48.59,48.62,48.57,48.61,236300.0,38.2885,38.3121,38.2727,38.3042,236300.0
2006-10-25 13:55:00,48.61,48.65,48.59,48.63,92300.0,38.3042,38.3357,38.2885,38.32,92300.0
2006-10-25 14:00:00,48.64,48.64,48.58,48.62,68300.0,38.3279,38.3279,38.2806,38.3121,68300.0
2006-10-25 14:05:00,48.61,48.66,48.56,48.57,98400.0,38.3042,38.3436,38.2648,38.2727,98400.0
2006-10-25 14:10:00,48.57,48.61,48.55,48.59,179900.0,38.2727,38.3042,38.2569,38.2885,179900.0
2006-10-25 14:15:00,48.6,48.72,48.58,48.69,173100.0,38.2963,38.3909,38.2806,38.3673,173100.0
2006-10-25 14:20:00,48.7,48.72,48.65,48.67,59500.0,38.3751,38.3909,38.3357,38.3515,59500.0
2006-10-25 14:25:00,48.67,48.75,48.61,48.62,128000.0,38.3515,38.4145,38.3042,38.3121,128000.0
2006-10-25 14:30:00,48.61,48.69,48.6,48.66,106100.0,38.3042,38.3673,38.2963,38.3436,106100.0
2006-10-25 14:35:00,48.67,48.69,48.61,48.62,82900.0,38.3515,38.3673,38.3042,38.3121,82900.0
2006-10-25 14:40:00,48.63,48.66,48.6,48.61,87100.0,38.32,38.3436,38.2963,38.3042,87100.0
2006-10-25 14:45:00,48.61,48.62,48.57,48.62,382100.0,38.3042,38.3121,38.2727,38.3121,382100.0
2006-10-25 14:50:00,48.62,48.7,48.62,48.63,69000.0,38.3121,38.3751,38.3121,38.32,69000.0
2006-10-25 14:55:00,48.62,48.68,48.6,48.68,64300.0,38.3121,38.3594,38.2963,38.3594,64300.0
2006-10-25 15:00:00,48.67,48.7,48.65,48.67,59000.0,38.3515,38.3751,38.3357,38.3515,59000.0
2006-10-25 15:05:00,48.67,48.68,48.62,48.64,91500.0,38.3515,38.3594,38.3121,38.3279,91500.0
2006-10-25 15:10:00,48.63,48.67,48.61,48.62,96300.0,38.32,38.3515,38.3042,38.3121,96300.0
2006-10-25 15:15:00,48.61,48.65,48.6,48.64,89800.0,38.3042,38.3357,38.2963,38.3279,89800.0
2006-10-25 15:20:00,48.64,48.67,48.63,48.65,54400.0,38.3279,38.3515,38.32,38.3357,54400.0
2006-10-25 15:25:00,48.65,48.69,48.64,48.67,73800.0,38.3357,38.3673,38.3279,38.3515,73800.0
2006-10-25 15:30:00,48.66,48.7,48.63,48.67,101200.0,38.3436,38.3751,38.32,38.3515,101200.0
2006-10-25 15:35:00,48.67,48.69,48.66,48.66,129500.0,38.3515,38.3673,38.3436,38.3436,129500.0
2006-10-25 15:40:00,48.67,48.67,48.64,48.66,188700.0,38.3515,38.3515,38.3279,38.3436,188700.0
2006-10-25 15:45:00,48.66,48.68,48.65,48.67,126100.0,38.3436,38.3594,38.3357,38.3515,126100.0
2006-10-25 15:50:00,48.67,48.67,48.61,48.62,216000.0,38.3515,38.3515,38.3042,38.3121,216000.0
2006-10-25 15:55:00,48.63,48.68,48.6,48.67,205700.0,38.32,38.3594,38.2963,38.3515,205700.0
2006-10-26 09:30:00,49.3,49.65,49.1,49.1,304100.0,38.8479,39.1237,38.6903,38.6903,304100.0
2006-10-26 09:35:00,49.1,49.1,48.9,49.02,230300.0,38.6903,38.6903,38.5327,38.6273,230300.0
2006-10-26 09:40:00,49.01,49.14,48.92,48.96,198600.0,38.6194,38.7219,38.5485,38.58,198600.0
2006-10-26 09:45:00,48.99,49.26,48.95,49.18,162400.0,38.6037,38.8164,38.5721,38.7534,162400.0
2006-10-26 09:50:00,49.18,49.21,49.02,49.17,262900.0,38.7534,38.777,38.6273,38.7455,262900.0
2006-10-26 09:55:00,49.18,49.2,49.1,49.17,138600.0,38.7534,38.7691,38.6903,38.7455,138600.0
2006-10-26 10:00:00,49.18,49.25,49.15,49.22,143400.0,38.7534,38.8085,38.7297,38.7849,143400.0
2006-10-26 10:05:00,49.22,49.4,49.13,49.4,198600.0,38.7849,38.9267,38.714,38.9267,198600.0
2006-10-26 10:10:00,49.4,49.53,49.35,49.41,178400.0,38.9267,39.0292,38.8873,38.9346,178400.0
2006-10-26 10:15:00,49.4,49.53,49.38,49.51,122300.0,38.9267,39.0292,38.911,39.0134,122300.0
2006-10-26 10:20:00,49.51,49.53,49.29,49.4,126700.0,39.0134,39.0292,38.8401,38.9267,126700.0
2006-10-26 10:25:00,49.4,49.49,49.39,49.44,246600.0,38.9267,38.9977,38.9189,38.9583,246600.0
2006-10-26 10:30:00,49.44,49.47,49.28,49.29,65700.0,38.9583,38.9819,38.8322,38.8401,65700.0
2006-10-26 10:35:00,49.28,49.3,49.13,49.16,143400.0,38.8322,38.8479,38.714,38.7376,143400.0
2006-10-26 10:40:00,49.16,49.32,49.14,49.27,108600.0,38.7376,38.8637,38.7219,38.8243,108600.0
2006-10-26 10:45:00,49.29,49.29,49.16,49.22,124500.0,38.8401,38.8401,38.7376,38.7849,124500.0
2006-10-26 10:50:00,49.22,49.24,49.18,49.23,83100.0,38.7849,38.8007,38.7534,38.7928,83100.0
2006-10-26 10:55:00,49.23,49.26,49.22,49.25,56300.0,38.7928,38.8164,38.7849,38.8085,56300.0
2006-10-26 11:00:00,49.25,49.29,49.15,49.18,106200.0,38.8085,38.8401,38.7297,38.7534,106200.0
2006-10-26 11:05:00,49.16,49.27,49.15,49.22,148800.0,38.7376,38.8243,38.7297,38.7849,148800.0
2006-10-26 11:10:00,49.23,49.27,49.19,49.25,87400.0,38.7928,38.8243,38.7613,38.8085,87400.0
2006-10-26 11:15:00,49.25,49.25,49.2,49.21,68500.0,38.8085,38.8085,38.7691,38.777,68500.0
2006-10-26 11:20:00,49.22,49.23,49.17,49.22,85800.0,38.7849,38.7928,38.7455,38.7849,85800.0
2006-10-26 11:25:00,49.22,49.27,49.2,49.27,60800.0,38.7849,38.8243,38.7691,38.8243,60800.0
2006-10-26 11:30:00,49.26,49.26,49.19,49.2,219500.0,38.8164,38.8164,38.7613,38.7691,219500.0
2006-10-26 11:35:00,49.21,49.29,49.19,49.24,75900.0,38.777,38.8401,38.7613,38.8007,75900.0
2006-10-26 11:40:00,49.24,49.25,49.15,49.25,99700.0,38.8007,38.8085,38.7297,38.8085,99700.0
2006-10-26 11:45:00,49.25,49.35,49.25,49.3,42700.0,38.8085,38.8873,38.8085,38.8479,42700.0
2006-10-26 11:50:00,49.31,49.37,49.29,49.35,58800.0,38.8558,38.9031,38.8401,38.8873,58800.0
2006-10-26 11:55:00,49.35,49.39,49.26,49.3,64700.0,38.8873,38.9189,38.8164,38.8479,64700.0
2006-10-26 12:00:00,49.31,49.33,49.26,49.3,24900.0,38.8558,38.8716,38.8164,38.8479,24900.0
2006-10-26 12:05:00,49.29,49.35,49.25,49.34,33500.0,38.8401,38.8873,38.8085,38.8795,33500.0
2006-10-26 12:10:00,49.34,49.35,49.27,49.28,46200.0,38.8795,38.8873,38.8243,38.8322,46200.0
2006-10-26 12:15:00,49.29,49.29,49.23,49.24,85000.0,38.8401,38.8401,38.7928,38.8007,85000.0
2006-10-26 12:20:00,49.25,49.33,49.23,49.31,120300.0,38.8085,38.8716,38.7928,38.8558,120300.0
2006-10-26 12:25:00,49.31,49.33,49.31,49.31,43800.0,38.8558,38.8716,38.8558,38.8558,43800.0
2006-10-26 12:30:00,49.32,49.33,49.27,49.32,78700.0,38.8637,38.8716,38.8243,38.8637,78700.0
2006-10-26 12:35:00,49.32,49.36,49.26,49.36,84100.0,38.8637,38.8952,38.8164,38.8952,84100.0
2006-10-26 12:40:00,49.36,49.4,49.33,49.35,88500.0,38.8952,38.9267,38.8716,38.8873,88500.0
2006-10-26 12:45:00,49.35,49.36,49.31,49.34,55900.0,38.8873,38.8952,38.8558,38.8795,55900.0
2006-10-26 12:50:00,49.34,49.35,49.27,49.29,37200.0,38.8795,38.8873,38.8243,38.8401,37200.0
2006-10-26 12:55:00,49.29,49.3,49.25,49.26,44700.0,38.8401,38.8479,38.8085,38.8164,44700.0
2006-10-26 13:00:00,49.26,49.27,49.21,49.22,51200.0,38.8164,38.8243,38.777,38.7849,51200.0
2006-10-26 13:05:00,49.23,49.27,49.22,49.27,114700.0,38.7928,38.8243,38.7849,38.8243,114700.0
2006-10-26 13:10:00,49.28,49.32,49.25,49.28,41500.0,38.8322,38.8637,38.8085,38.8322,41500.0
2006-10-26 13:15:00,49.28,49.28,49.25,49.25,47600.0,38.8322,38.8322,38.8085,38.8085,47600.0
2006-10-26 13:20:00,49.25,49.26,49.25,49.25,39900.0,38.8085,38.8164,38.8085,38.8085,39900.0
2006-10-26 13:25:00,49.25,49.26,49.24,49.25,93800.0,38.8085,38.8164,38.8007,38.8085,93800.0
2006-10-26 13:30:00,49.24,49.28,49.24,49.28,42200.0,38.8007,38.8322,38.8007,38.8322,42200.0
2006-10-26 13:35:00,49.28,49.34,49.28,49.31,44100.0,38.8322,38.8795,38.8322,38.8558,44100.0
2006-10-26 13:40:00,49.31,49.31,49.26,49.29,57300.0,38.8558,38.8558,38.8164,38.8401,57300.0
2006-10-26 13:45:00,49.29,49.32,49.25,49.27,52700.0,38.8401,38.8637,38.8085,38.8243,52700.0
2006-10-26 13:50:00,49.27,49.29,49.25,49.25,30700.0,38.8243,38.8401,38.8085,38.8085,30700.0
2006-10-26 13:55:00,49.25,49.29,49.25,49.26,52200.0,38.8085,38.8401,38.8085,38.8164,52200.0
2006-10-26 14:00:00,49.25,49.28,49.25,49.25,112900.0,38.8085,38.8322,38.8085,38.8085,112900.0
2006-10-26 14:05:00,49.26,49.33,49.25,49.27,92600.0,38.8164,38.8716,38.8085,38.8243,92600.0
2006-10-26 14:10:00,49.28,49.28,49.25,49.25,85600.0,38.8322,38.8322,38.8085,38.8085,85600.0
2006-10-26 14:15:00,49.25,49.28,49.24,49.27,110900.0,38.8085,38.8322,38.8007,38.8243,110900.0
2006-10-26 14:20:00,49.27,49.28,49.25,49.25,59400.0,38.8243,38.8322,38.8085,38.8085,59400.0
2006-10-26 14:25:00,49.24,49.32,49.24,49.31,57800.0,38.8007,38.8637,38.8007,38.8558,57800.0
2006-10-26 14:30:00,49.32,49.33,49.28,49.29,70200.0,38.8637,38.8716,38.8322,38.8401,70200.0
2006-10-26 14:35:00,49.3,49.31,49.27,49.3,80300.0,38.8479,38.8558,38.8243,38.8479,80300.0
2006-10-26 14:40:00,49.29,49.32,49.28,49.31,104800.0,38.8401,38.8637,38.8322,38.8558,104800.0
2006-10-26 14:45:00,49.32,49.38,49.31,49.38,111900.0,38.8637,38.911,38.8558,38.911,111900.0
2006-10-26 14:50:00,49.38,49.42,49.34,49.36,123000.0,38.911,38.9425,38.8795,38.8952,123000.0
2006-10-26 14:55:00,49.35,49.38,49.34,49.36,81700.0,38.8873,38.911,38.8795,38.8952,81700.0
2006-10-26 15:00:00,49.36,49.38,49.29,49.29,58100.0,38.8952,38.911,38.8401,38.8401,58100.0
2006-10-26 15:05:00,49.3,49.38,49.28,49.35,119100.0,38.8479,38.911,38.8322,38.8873,119100.0
2006-10-26 15:10:00,49.34,49.38,49.29,49.31,144300.0,38.8795,38.911,38.8401,38.8558,144300.0
2006-10-26 15:15:00,49.31,49.31,49.25,49.26,50200.0,38.8558,38.8558,38.8085,38.8164,50200.0
2006-10-26 15:20:00,49.26,49.26,49.2,49.2,73600.0,38.8164,38.8164,38.7691,38.7691,73600.0
2006-10-26 15:25:00,49.21,49.34,49.21,49.31,82700.0,38.777,38.8795,38.777,38.8558,82700.0
2006-10-26 15:30:00,49.31,49.38,49.28,49.36,102200.0,38.8558,38.911,38.8322,38.8952,102200.0
2006-10-26 15:35:00,49.37,49.37,49.27,49.27,85800.0,38.9031,38.9031,38.8243,38.8243,85800.0
2006-10-26 15:40:00,49.28,49.32,49.26,49.32,76700.0,38.8322,38.8637,38.8164,38.8637,76700.0
2006-10-26 15:45:00,49.31,49.33,49.3,49.32,69000.0,38.8558,38.8716,38.8479,38.8637,69000.0
2006-10-26 15:50:00,49.32,49.35,49.3,49.32,177100.0,38.8637,38.8873,38.8479,38.8637,177100.0
2006-10-26 15:55:00,49.33,49.36,49.31,49.31,140300.0,38.8716,38.8952,38.8558,38.8558,140300.0
2006-10-27 09:30:00,49.25,49.35,49.05,49.19,114300.0,38.8085,38.8873,38.6509,38.7613,114300.0
2006-10-27 09:35:00,49.13,49.25,48.93,49.17,95100.0,38.714,38.8085,38.5564,38.7455,95100.0
2006-10-27 09:40:00,49.17,49.29,49.15,49.25,62400.0,38.7455,38.8401,38.7297,38.8085,62400.0
2006-10-27 09:45:00,49.27,49.4,49.18,49.39,178800.0,38.8243,38.9267,38.7534,38.9189,178800.0
2006-10-27 09:50:00,49.39,49.67,49.36,49.65,115000.0,38.9189,39.1395,38.8952,39.1237,115000.0
2006-10-27 09:55:00,49.63,49.66,49.52,49.66,114800.0,39.108,39.1316,39.0213,39.1316,114800.0
2006-10-27 10:00:00,49.67,49.72,49.51,49.64,120600.0,39.1395,39.1789,39.0134,39.1159,120600.0
2006-10-27 10:05:00,49.64,49.82,49.61,49.75,108400.0,39.1159,39.2577,39.0922,39.2025,108400.0
2006-10-27 10:10:00,49.76,49.81,49.69,49.79,49200.0,39.2104,39.2498,39.1553,39.2341,49200.0
2006-10-27 10:15:00,49.8,49.91,49.7,49.74,94800.0,39.2419,39.3286,39.1631,39.1947,94800.0
2006-10-27 10:20:00,49.75,49.75,49.61,49.62,85900.0,39.2025,39.2025,39.0922,39.1001,85900.0
2006-10-27 10:25:00,49.63,49.7,49.6,49.65,108100.0,39.108,39.1631,39.0843,39.1237,108100.0
2006-10-27 10:30:00,49.66,49.74,49.59,49.72,67600.0,39.1316,39.1947,39.0765,39.1789,67600.0
2006-10-27 10:35:00,49.73,49.78,49.66,49.71,116600.0,39.1868,39.2262,39.1316,39.171,116600.0
2006-10-27 10:40:00,49.69,49.73,49.66,49.7,30400.0,39.1553,39.1868,39.1316,39.1631,30400.0
2006-10-27 10:45:00,49.68,49.75,49.6,49.74,49400.0,39.1474,39.2025,39.0843,39.1947,49400.0
2006-10-27 10:50:00,49.74,49.75,49.65,49.7,48900.0,39.1947,39.2025,39.1237,39.1631,48900.0
2006-10-27 10:55:00,49.71,49.72,49.68,49.68,38200.0,39.171,39.1789,39.1474,39.1474,38200.0
2006-10-27 11:00:00,49.68,49.73,49.66,49.7,65300.0,39.1474,39.1868,39.1316,39.1631,65300.0
2006-10-27 11:05:00,49.7,49.72,49.69,49.7,73400.0,39.1631,39.1789,39.1553,39.1631,73400.0
2006-10-27 11:10:00,49.69,49.71,49.69,49.7,87700.0,39.1553,39.171,39.1553,39.1631,87700.0
2006-10-27 11:15:00,49.7,49.7,49.49,49.53,109600.0,39.1631,39.1631,38.9977,39.0292,109600.0
2006-10-27 11:20:00,49.52,49.58,49.51,49.56,56700.0,39.0213,39.0686,39.0134,39.0528,56700.0
2006-10-27 11:25:00,49.56,49.57,49.55,49.57,38600.0,39.0528,39.0607,39.0449,39.0607,38600.0
2006-10-27 11:30:00,49.57,49.6,49.56,49.58,54100.0,39.0607,39.0843,39.0528,39.0686,54100.0
2006-10-27 11:35:00,49.57,49.59,49.57,49.58,20500.0,39.0607,39.0765,39.0607,39.0686,20500.0
2006-10-27 11:40:00,49.58,49.62,49.57,49.58,35200.0,39.0686,39.1001,39.0607,39.0686,35200.0
2006-10-27 11:45:00,49.58,49.61,49.57,49.58,33100.0,39.0686,39.0922,39.0607,39.0686,33100.0
2006-10-27 11:50:00,49.58,49.62,49.57,49.61,33300.0,39.0686,39.1001,39.0607,39.0922,33300.0
2006-10-27 11:55:00,49.61,49.69,49.61,49.68,66000.0,39.0922,39.1553,39.0922,39.1474,66000.0
2006-10-27 12:00:00,49.68,49.69,49.6,49.63,62100.0,39.1474,39.1553,39.0843,39.108,62100.0
2006-10-27 12:05:00,49.61,49.68,49.59,49.67,70900.0,39.0922,39.1474,39.0765,39.1395,70900.0
2006-10-27 12:10:00,49.67,49.67,49.62,49.65,73300.0,39.1395,39.1395,39.1001,39.1237,73300.0
2006-10-27 12:15:00,49.65,49.65,49.58,49.58,24400.0,39.1237,39.1237,39.0686,39.0686,24400.0
2006-10-27 12:20:00,49.58,49.6,49.57,49.58,103800.0,39.0686,39.0843,39.0607,39.0686,103800.0
2006-10-27 12:25:00,49.57,49.59,49.53,49.53,64600.0,39.0607,39.0765,39.0292,39.0292,64600.0
2006-10-27 12:30:00,49.54,49.59,49.53,49.56,43400.0,39.0371,39.0765,39.0292,39.0528,43400.0
2006-10-27 12:35:00,49.55,49.64,49.55,49.57,34300.0,39.0449,39.1159,39.0449,39.0607,34300.0
2006-10-27 12:40:00,49.58,49.59,49.53,49.58,62000.0,39.0686,39.0765,39.0292,39.0686,62000.0
2006-10-27 12:45:00,49.58,49.66,49.58,49.58,32700.0,39.0686,39.1316,39.0686,39.0686,32700.0
2006-10-27 12:50:00,49.58,49.59,49.56,49.59,16000.0,39.0686,39.0765,39.0528,39.0765,16000.0
2006-10-27 12:55:00,49.6,49.6,49.56,49.56,18500.0,39.0843,39.0843,39.0528,39.0528,18500.0
2006-10-27 13:00:00,49.55,49.58,49.53,49.57,24000.0,39.0449,39.0686,39.0292,39.0607,24000.0
2006-10-27 13:05:00,49.58,49.6,49.57,49.58,28900.0,39.0686,39.0843,39.0607,39.0686,28900.0
2006-10-27 13:10:00,49.57,49.6,49.57,49.59,24200.0,39.0607,39.0843,39.0607,39.0765,24200.0
2006-10-27 13:15:00,49.59,49.6,49.54,49.6,56000.0,39.0765,39.0843,39.0371,39.0843,56000.0
2006-10-27 13:20:00,49.59,49.6,49.55,49.6,22100.0,39.0765,39.0843,39.0449,39.0843,22100.0
2006-10-27 13:25:00,49.6,49.6,49.53,49.57,48900.0,39.0843,39.0843,39.0292,39.0607,48900.0
2006-10-27 13:30:00,49.58,49.6,49.54,49.56,45300.0,39.0686,39.0843,39.0371,39.0528,45300.0
2006-10-27 13:35:00,49.56,49.57,49.53,49.56,33400.0,39.0528,39.0607,39.0292,39.0528,33400.0
2006-10-27 13:40:00,49.56,49.56,49.52,49.53,30400.0,39.0528,39.0528,39.0213,39.0292,30400.0
2006-10-27 13:45:00,49.53,49.54,49.5,49.51,61800.0,39.0292,39.0371,39.0055,39.0134,61800.0
2006-10-27 13:50:00,49.51,49.54,49.5,49.54,73500.0,39.0134,39.0371,39.0055,39.0371,73500.0
2006-10-27 13:55:00,49.54,49.59,49.53,49.55,43600.0,39.0371,39.0765,39.0292,39.0449,43600.0
2006-10-27 14:00:00,49.55,49.56,49.45,49.48,154400.0,39.0449,39.0528,38.9661,38.9898,154400.0
2006-10-27 14:05:00,49.47,49.49,49.3,49.48,178100.0,38.9819,38.9977,38.8479,38.9898,178100.0
2006-10-27 14:10:00,49.49,49.49,49.36,49.38,43500.0,38.9977,38.9977,38.8952,38.911,43500.0
2006-10-27 14:15:00,49.37,49.41,49.36,49.41,21200.0,38.9031,38.9346,38.8952,38.9346,21200.0
2006-10-27 14:20:00,49.4,49.41,49.39,49.4,32700.0,38.9267,38.9346,38.9189,38.9267,32700.0
2006-10-27 14:25:00,49.39,49.41,49.38,49.38,57800.0,38.9189,38.9346,38.911,38.911,57800.0
2006-10-27 14:30:00,49.38,49.44,49.38,49.38,59500.0,38.911,38.9583,38.911,38.911,59500.0
2006-10-27 14:35:00,49.38,49.4,49.34,49.35,92800.0,38.911,38.9267,38.8795,38.8873,92800.0
2006-10-27 14:40:00,49.35,49.43,49.35,49.43,41600.0,38.8873,38.9504,38.8873,38.9504,41600.0
2006-10-27 14:45:00,49.44,49.49,49.4,49.47,70600.0,38.9583,38.9977,38.9267,38.9819,70600.0
2006-10-27 14:50:00,49.46,49.49,49.44,49.46,96500.0,38.974,38.9977,38.9583,38.974,96500.0
2006-10-27 14:55:00,49.46,49.46,49.43,49.46,28300.0,38.974,38.974,38.9504,38.974,28300.0
2006-10-27 15:00:00,49.45,49.45,49.38,49.41,58100.0,38.9661,38.9661,38.911,38.9346,58100.0
2006-10-27 15:05:00,49.41,49.44,49.4,49.43,14700.0,38.9346,38.9583,38.9267,38.9504,14700.0
2006-10-27 15:10:00,49.43,49.46,49.4,49.45,35000.0,38.9504,38.974,38.9267,38.9661,35000.0
2006-10-27 15:15:00,49.44,49.45,49.4,49.41,38100.0,38.9583,38.9661,38.9267,38.9346,38100.0
2006-10-27 15:20:00,49.42,49.43,49.4,49.42,35500.0,38.9425,38.9504,38.9267,38.9425,35500.0
2006-10-27 15:25:00,49.42,49.44,49.4,49.42,23800.0,38.9425,38.9583,38.9267,38.9425,23800.0
2006-10-27 15:30:00,49.43,49.43,49.4,49.41,69800.0,38.9504,38.9504,38.9267,38.9346,69800.0
2006-10-27 15:35:00,49.4,49.41,49.39,49.4,72900.0,38.9267,38.9346,38.9189,38.9267,72900.0
2006-10-27 15:40:00,49.39,49.39,49.29,49.3,87700.0,38.9189,38.9189,38.8401,38.8479,87700.0
2006-10-27 15:45:00,49.29,49.35,49.25,49.32,112600.0,38.8401,38.8873,38.8085,38.8637,112600.0
2006-10-27 15:50:00,49.32,49.45,49.31,49.4,77200.0,38.8637,38.9661,38.8558,38.9267,77200.0
2006-10-27 15:55:00,49.41,49.44,49.35,49.44,149000.0,38.9346,38.9583,38.8873,38.9583,149000.0
2006-10-30 09:30:00,49.64,49.79,49.51,49.77,185100.0,39.1159,39.2341,39.0134,39.2183,185100.0
2006-10-30 09:35:00,49.79,49.79,49.26,49.29,110600.0,39.2341,39.2341,38.8164,38.8401,110600.0
2006-10-30 09:40:00,49.31,49.32,49.01,49.17,143400.0,38.8558,38.8637,38.6194,38.7455,143400.0
2006-10-30 09:45:00,49.17,49.21,49.06,49.1,81500.0,38.7455,38.777,38.6588,38.6903,81500.0
2006-10-30 09:50:00,49.1,49.35,49.08,49.17,118200.0,38.6903,38.8873,38.6746,38.7455,118200.0
2006-10-30 09:55:00,49.16,49.17,48.84,49.02,211200.0,38.7376,38.7455,38.4855,38.6273,211200.0
2006-10-30 10:00:00,49.02,49.03,48.95,48.99,83000.0,38.6273,38.6352,38.5721,38.6037,83000.0
2006-10-30 10:05:00,48.99,49.21,48.99,49.21,52000.0,38.6037,38.777,38.6037,38.777,52000.0
2006-10-30 10:10:00,49.21,49.23,48.98,49.0,85400.0,38.777,38.7928,38.5958,38.6115,85400.0
2006-10-30 10:15:00,49.01,49.12,49.0,49.11,48300.0,38.6194,38.7061,38.6115,38.6982,48300.0
2006-10-30 10:20:00,49.11,49.18,49.1,49.13,43200.0,38.6982,38.7534,38.6903,38.714,43200.0
2006-10-30 10:25:00,49.12,49.12,49.06,49.08,60100.0,38.7061,38.7061,38.6588,38.6746,60100.0
2006-10-30 10:30:00,49.08,49.11,49.04,49.08,72000.0,38.6746,38.6982,38.6431,38.6746,72000.0
2006-10-30 10:35:00,49.08,49.1,49.05,49.05,71200.0,38.6746,38.6903,38.6509,38.6509,71200.0
2006-10-30 10:40:00,49.05,49.11,49.04,49.1,114100.0,38.6509,38.6982,38.6431,38.6903,114100.0
2006-10-30 10:45:00,49.1,49.13,49.03,49.05,44600.0,38.6903,38.714,38.6352,38.6509,44600.0
2006-10-30 10:50:00,49.05,49.05,48.97,48.99,40700.0,38.6509,38.6509,38.5879,38.6037,40700.0
2006-10-30 10:55:00,48.99,49.01,48.97,48.97,173400.0,38.6037,38.6194,38.5879,38.5879,173400.0
2006-10-30 11:00:00,48.99,49.03,48.92,49.0,117000.0,38.6037,38.6352,38.5485,38.6115,117000.0
2006-10-30 11:05:00,49.0,49.0,48.93,49.0,94500.0,38.6115,38.6115,38.5564,38.6115,94500.0
2006-10-30 11:10:00,49.0,49.03,48.93,48.95,136300.0,38.6115,38.6352,38.5564,38.5721,136300.0
2006-10-30 11:15:00,48.95,48.98,48.94,48.95,37800.0,38.5721,38.5958,38.5643,38.5721,37800.0
2006-10-30 11:20:00,48.96,49.01,48.94,48.98,51300.0,38.58,38.6194,38.5643,38.5958,51300.0
2006-10-30 11:25:00,48.98,48.98,48.94,48.95,75500.0,38.5958,38.5958,38.5643,38.5721,75500.0
2006-10-30 11:30:00,48.95,48.95,48.92,48.92,30600.0,38.5721,38.5721,38.5485,38.5485,30600.0
2006-10-30 11:35:00,48.92,49.05,48.91,48.97,105900.0,38.5485,38.6509,38.5406,38.5879,105900.0
2006-10-30 11:40:00,48.97,48.98,48.95,48.95,13000.0,38.5879,38.5958,38.5721,38.5721,13000.0
2006-10-30 11:45:00,48.95,48.96,48.91,48.93,21100.0,38.5721,38.58,38.5406,38.5564,21100.0
2006-10-30 11:50:00,48.93,49.03,48.93,49.03,65500.0,38.5564,38.6352,38.5564,38.6352,65500.0
2006-10-30 11:55:00,49.03,49.06,48.93,48.93,26300.0,38.6352,38.6588,38.5564,38.5564,26300.0
2006-10-30 12:00:00,48.92,48.95,48.88,48.89,66400.0,38.5485,38.5721,38.517,38.5249,66400.0
2006-10-30 12:05:00,48.89,48.91,48.84,48.87,51900.0,38.5249,38.5406,38.4855,38.5091,51900.0
2006-10-30 12:10:00,48.87,48.95,48.86,48.88,52300.0,38.5091,38.5721,38.5012,38.517,52300.0
2006-10-30 12:15:00,48.87,48.88,48.84,48.85,61700.0,38.5091,38.517,38.4855,38.4933,61700.0
2006-10-30 12:20:00,48.84,48.91,48.84,48.9,66900.0,38.4855,38.5406,38.4855,38.5327,66900.0
2006-10-30 12:25:00,48.91,48.92,48.88,48.88,26700.0,38.5406,38.5485,38.517,38.517,26700.0
2006-10-30 12:30:00,48.88,48.89,48.81,48.82,57300.0,38.517,38.5249,38.4618,38.4697,57300.0
2006-10-30 12:35:00,48.82,48.82,48.74,48.77,112900.0,38.4697,38.4697,38.4067,38.4303,112900.0
2006-10-30 12:40:00,48.77,48.85,48.77,48.78,73100.0,38.4303,38.4933,38.4303,38.4382,73100.0
2006-10-30 12:45:00,48.76,48.9,48.76,48.9,78400.0,38.4224,38.5327,38.4224,38.5327,78400.0
2006-10-30 12:50:00,48.88,48.91,48.82,48.87,68700.0,38.517,38.5406,38.4697,38.5091,68700.0
2006-10-30 12:55:00,48.87,48.93,48.86,48.93,50600.0,38.5091,38.5564,38.5012,38.5564,50600.0
2006-10-30 13:00:00,48.91,48.98,48.89,48.98,71400.0,38.5406,38.5958,38.5249,38.5958,71400.0
2006-10-30 13:05:00,48.97,48.99,48.92,48.94,22400.0,38.5879,38.6037,38.5485,38.5643,22400.0
2006-10-30 13:10:00,48.94,48.94,48.87,48.89,30200.0,38.5643,38.5643,38.5091,38.5249,30200.0
2006-10-30 13:15:00,48.88,48.99,48.88,48.98,86500.0,38.517,38.6037,38.517,38.5958,86500.0
2006-10-30 13:20:00,48.99,49.0,48.92,48.97,51400.0,38.6037,38.6115,38.5485,38.5879,51400.0
2006-10-30 13:25:00,48.97,48.98,48.91,48.93,44800.0,38.5879,38.5958,38.5406,38.5564,44800.0
2006-10-30 13:30:00,48.93,48.99,48.92,48.96,46700.0,38.5564,38.6037,38.5485,38.58,46700.0
2006-10-30 13:35:00,48.96,48.99,48.94,48.98,35200.0,38.58,38.6037,38.5643,38.5958,35200.0
2006-10-30 13:40:00,48.98,49.0,48.96,48.96,61000.0,38.5958,38.6115,38.58,38.58,61000.0
2006-10-30 13:45:00,48.97,49.0,48.95,48.96,36300.0,38.5879,38.6115,38.5721,38.58,36300.0
2006-10-30 13:50:00,48.97,48.97,48.9,48.9,36600.0,38.5879,38.5879,38.5327,38.5327,36600.0
2006-10-30 13:55:00,48.9,49.0,48.89,48.99,44700.0,38.5327,38.6115,38.5249,38.6037,44700.0
2006-10-30 14:00:00,48.97,48.98,48.91,48.93,31100.0,38.5879,38.5958,38.5406,38.5564,31100.0
2006-10-30 14:05:00,48.92,48.98,48.92,48.97,36700.0,38.5485,38.5958,38.5485,38.5879,36700.0
2006-10-30 14:10:00,48.97,48.99,48.95,48.97,28700.0,38.5879,38.6037,38.5721,38.5879,28700.0
2006-10-30 14:15:00,48.98,49.0,48.97,48.98,34700.0,38.5958,38.6115,38.5879,38.5958,34700.0
2006-10-30 14:20:00,48.98,48.98,48.94,48.95,124300.0,38.5958,38.5958,38.5643,38.5721,124300.0
2006-10-30 14:25:00,48.94,48.99,48.89,48.93,120400.0,38.5643,38.6037,38.5249,38.5564,120400.0
2006-10-30 14:30:00,48.93,48.96,48.89,48.9,56300.0,38.5564,38.58,38.5249,38.5327,56300.0
2006-10-30 14:35:00,48.91,48.92,48.9,48.9,40800.0,38.5406,38.5485,38.5327,38.5327,40800.0
2006-10-30 14:40:00,48.9,48.97,48.9,48.97,52300.0,38.5327,38.5879,38.5327,38.5879,52300.0
2006-10-30 14:45:00,48.97,48.97,48.9,48.93,39400.0,38.5879,38.5879,38.5327,38.5564,39400.0
2006-10-30 14:50:00,48.94,48.97,48.92,48.96,76600.0,38.5643,38.5879,38.5485,38.58,76600.0
2006-10-30 14:55:00,48.96,48.99,48.95,48.99,33300.0,38.58,38.6037,38.5721,38.6037,33300.0
2006-10-30 15:00:00,48.99,49.01,48.96,48.96,37700.0,38.6037,38.6194,38.58,38.58,37700.0
2006-10-30 15:05:00,48.96,49.07,48.96,49.04,49400.0,38.58,38.6667,38.58,38.6431,49400.0
2006-10-30 15:10:00,49.04,49.04,48.94,48.97,29500.0,38.6431,38.6431,38.5643,38.5879,29500.0
2006-10-30 15:15:00,48.97,48.98,48.92,48.93,38400.0,38.5879,38.5958,38.5485,38.5564,38400.0
2006-10-30 15:20:00,48.92,48.99,48.91,48.97,57900.0,38.5485,38.6037,38.5406,38.5879,57900.0
2006-10-30 15:25:00,48.96,49.04,48.95,49.0,63800.0,38.58,38.6431,38.5721,38.6115,63800.0
2006-10-30 15:30:00,49.0,49.03,48.95,49.02,52200.0,38.6115,38.6352,38.5721,38.6273,52200.0
2006-10-30 15:35:00,49.01,49.02,48.92,48.93,59500.0,38.6194,38.6273,38.5485,38.5564,59500.0
2006-10-30 15:40:00,48.93,49.01,48.92,48.97,58900.0,38.5564,38.6194,38.5485,38.5879,58900.0
2006-10-30 15:45:00,48.97,48.98,48.9,48.93,99100.0,38.5879,38.5958,38.5327,38.5564,99100.0
2006-10-30 15:50:00,48.93,49.03,48.92,48.99,92000.0,38.5564,38.6352,38.5485,38.6037,92000.0
2006-10-30 15:55:00,48.99,49.03,48.98,49.01,94000.0,38.6037,38.6352,38.5958,38.6194,94000.0
2006-10-31 09:30:00,49.1,49.29,49.05,49.2,164800.0,38.6903,38.8401,38.6509,38.7691,164800.0
2006-10-31 09:35:00,49.2,49.25,49.0,49.13,71000.0,38.7691,38.8085,38.6115,38.714,71000.0
2006-10-31 09:40:00,49.12,49.16,48.97,49.04,122300.0,38.7061,38.7376,38.5879,38.6431,122300.0
2006-10-31 09:45:00,49.05,49.11,48.96,49.1,70200.0,38.6509,38.6982,38.58,38.6903,70200.0
2006-10-31 09:50:00,49.1,49.13,49.0,49.01,79500.0,38.6903,38.714,38.6115,38.6194,79500.0
2006-10-31 09:55:00,49.0,49.03,48.98,49.0,66200.0,38.6115,38.6352,38.5958,38.6115,66200.0
2006-10-31 10:00:00,49.0,49.08,48.98,49.05,55700.0,38.6115,38.6746,38.5958,38.6509,55700.0
2006-10-31 10:05:00,49.05,49.06,48.94,48.95,96600.0,38.6509,38.6588,38.5643,38.5721,96600.0
2006-10-31 10:10:00,48.94,49.1,48.88,49.1,70900.0,38.5643,38.6903,38.517,38.6903,70900.0
2006-10-31 10:15:00,49.08,49.1,48.96,49.08,67400.0,38.6746,38.6903,38.58,38.6746,67400.0
2006-10-31 10:20:00,49.09,49.09,48.98,49.0,110500.0,38.6825,38.6825,38.5958,38.6115,110500.0
2006-10-31 10:25:00,49.01,49.04,49.0,49.02,29600.0,38.6194,38.6431,38.6115,38.6273,29600.0
2006-10-31 10:30:00,49.02,49.1,49.02,49.03,115200.0,38.6273,38.6903,38.6273,38.6352,115200.0
2006-10-31 10:35:00,49.02,49.06,49.02,49.03,32600.0,38.6273,38.6588,38.6273,38.6352,32600.0
2006-10-31 10:40:00,49.04,49.06,49.0,49.01,44000.0,38.6431,38.6588,38.6115,38.6194,44000.0
2006-10-31 10:45:00,49.01,49.03,48.98,49.03,85200.0,38.6194,38.6352,38.5958,38.6352,85200.0
2006-10-31 10:50:00,49.03,49.1,49.02,49.07,50500.0,38.6352,38.6903,38.6273,38.6667,50500.0
2006-10-31 10:55:00,49.06,49.06,49.02,49.04,29900.0,38.6588,38.6588,38.6273,38.6431,29900.0
2006-10-31 11:00:00,49.03,49.07,49.03,49.06,41000.0,38.6352,38.6667,38.6352,38.6588,41000.0
2006-10-31 11:05:00,49.06,49.08,49.01,49.01,42500.0,38.6588,38.6746,38.6194,38.6194,42500.0
2006-10-31 11:10:00,49.01,49.01,48.99,49.0,69500.0,38.6194,38.6194,38.6037,38.6115,69500.0
2006-10-31 11:15:00,48.99,49.05,48.99,49.04,52200.0,38.6037,38.6509,38.6037,38.6431,52200.0
2006-10-31 11:20:00,49.03,49.07,49.03,49.05,33800.0,38.6352,38.6667,38.6352,38.6509,33800.0
2006-10-31 11:25:00,49.04,49.17,49.04,49.12,89100.0,38.6431,38.7455,38.6431,38.7061,89100.0
2006-10-31 11:30:00,49.11,49.14,49.05,49.07,38700.0,38.6982,38.7219,38.6509,38.6667,38700.0
2006-10-31 11:35:00,49.08,49.1,49.05,49.05,27400.0,38.6746,38.6903,38.6509,38.6509,27400.0
2006-10-31 11:40:00,49.05,49.06,49.02,49.02,38400.0,38.6509,38.6588,38.6273,38.6273,38400.0
2006-10-31 11:45:00,49.02,49.03,48.99,49.02,74300.0,38.6273,38.6352,38.6037,38.6273,74300.0
2006-10-31 11:50:00,49.02,49.06,48.99,49.06,86200.0,38.6273,38.6588,38.6037,38.6588,86200.0
2006-10-31 11:55:00,49.06,49.09,48.99,48.99,82000.0,38.6588,38.6825,38.6037,38.6037,82000.0
2006-10-31 12:00:00,49.0,49.03,49.0,49.0,38200.0,38.6115,38.6352,38.6115,38.6115,38200.0
2006-10-31 12:05:00,49.0,49.04,48.99,48.99,60700.0,38.6115,38.6431,38.6037,38.6037,60700.0
2006-10-31 12:10:00,48.99,49.0,48.93,48.95,51900.0,38.6037,38.6115,38.5564,38.5721,51900.0
2006-10-31 12:15:00,48.95,48.97,48.92,48.97,68500.0,38.5721,38.5879,38.5485,38.5879,68500.0
2006-10-31 12:20:00,48.98,48.98,48.85,48.95,62900.0,38.5958,38.5958,38.4933,38.5721,62900.0
2006-10-31 12:25:00,48.94,49.01,48.94,49.01,69800.0,38.5643,38.6194,38.5643,38.6194,69800.0
2006-10-31 12:30:00,49.01,49.03,48.97,48.97,72700.0,38.6194,38.6352,38.5879,38.5879,72700.0
2006-10-31 12:35:00,48.97,48.98,48.91,48.93,72200.0,38.5879,38.5958,38.5406,38.5564,72200.0
2006-10-31 12:40:00,48.93,49.01,48.92,49.01,93100.0,38.5564,38.6194,38.5485,38.6194,93100.0
2006-10-31 12:45:00,48.99,49.0,48.94,48.95,112400.0,38.6037,38.6115,38.5643,38.5721,112400.0
2006-10-31 12:50:00,48.95,49.03,48.93,49.0,99600.0,38.5721,38.6352,38.5564,38.6115,99600.0
2006-10-31 12:55:00,48.99,49.0,48.95,48.96,39000.0,38.6037,38.6115,38.5721,38.58,39000.0
2006-10-31 13:00:00,48.95,48.96,48.9,48.9,40700.0,38.5721,38.58,38.5327,38.5327,40700.0
2006-10-31 13:05:00,48.91,48.96,48.88,48.96,63700.0,38.5406,38.58,38.517,38.58,63700.0
2006-10-31 13:10:00,48.95,48.95,48.88,48.92,57700.0,38.5721,38.5721,38.517,38.5485,57700.0
2006-10-31 13:15:00,48.92,48.94,48.89,48.91,51300.0,38.5485,38.5643,38.5249,38.5406,51300.0
2006-10-31 13:20:00,48.9,48.91,48.83,48.91,49700.0,38.5327,38.5406,38.4776,38.5406,49700.0
2006-10-31 13:25:00,48.91,48.91,48.85,48.85,49000.0,38.5406,38.5406,38.4933,38.4933,49000.0
2006-10-31 13:30:00,48.85,48.95,48.84,48.87,38500.0,38.4933,38.5721,38.4855,38.5091,38500.0
2006-10-31 13:35:00,48.88,48.92,48.87,48.91,40200.0,38.517,38.5485,38.5091,38.5406,40200.0
2006-10-31 13:40:00,48.91,48.94,48.89,48.9,78100.0,38.5406,38.5643,38.5249,38.5327,78100.0
2006-10-31 13:45:00,48.9,48.93,48.9,48.9,23800.0,38.5327,38.5564,38.5327,38.5327,23800.0
2006-10-31 13:50:00,48.9,48.93,48.89,48.9,39500.0,38.5327,38.5564,38.5249,38.5327,39500.0
2006-10-31 13:55:00,48.89,48.9,48.89,48.89,113200.0,38.5249,38.5327,38.5249,38.5249,113200.0
2006-10-31 14:00:00,48.89,48.9,48.83,48.84,32600.0,38.5249,38.5327,38.4776,38.4855,32600.0
2006-10-31 14:05:00,48.84,48.84,48.77,48.77,42000.0,38.4855,38.4855,38.4303,38.4303,42000.0
2006-10-31 14:10:00,48.78,48.78,48.65,48.66,94900.0,38.4382,38.4382,38.3357,38.3436,94900.0
2006-10-31 14:15:00,48.66,48.74,48.66,48.7,69500.0,38.3436,38.4067,38.3436,38.3751,69500.0
2006-10-31 14:20:00,48.7,48.75,48.68,48.71,74500.0,38.3751,38.4145,38.3594,38.383,74500.0
2006-10-31 14:25:00,48.7,48.7,48.62,48.65,95100.0,38.3751,38.3751,38.3121,38.3357,95100.0
2006-10-31 14:30:00,48.66,48.7,48.64,48.67,41400.0,38.3436,38.3751,38.3279,38.3515,41400.0
2006-10-31 14:35:00,48.68,48.76,48.66,48.75,42500.0,38.3594,38.4224,38.3436,38.4145,42500.0
2006-10-31 14:40:00,48.76,48.82,48.72,48.81,39300.0,38.4224,38.4697,38.3909,38.4618,39300.0
2006-10-31 14:45:00,48.8,48.82,48.75,48.75,48300.0,38.4539,38.4697,38.4145,38.4145,48300.0
2006-10-31 14:50:00,48.76,48.76,48.7,48.7,54800.0,38.4224,38.4224,38.3751,38.3751,54800.0
2006-10-31 14:55:00,48.7,48.74,48.65,48.65,50700.0,38.3751,38.4067,38.3357,38.3357,50700.0
2006-10-31 15:00:00,48.66,48.66,48.6,48.62,86700.0,38.3436,38.3436,38.2963,38.3121,86700.0
2006-10-31 15:05:00,48.62,48.67,48.55,48.59,80500.0,38.3121,38.3515,38.2569,38.2885,80500.0
2006-10-31 15:10:00,48.59,48.6,48.55,48.6,49700.0,38.2885,38.2963,38.2569,38.2963,49700.0
2006-10-31 15:15:00,48.59,48.63,48.56,48.57,65100.0,38.2885,38.32,38.2648,38.2727,65100.0
2006-10-31 15:20:00,48.59,48.65,48.56,48.65,52200.0,38.2885,38.3357,38.2648,38.3357,52200.0
2006-10-31 15:25:00,48.64,48.67,48.63,48.67,56500.0,38.3279,38.3515,38.32,38.3515,56500.0
2006-10-31 15:30:00,48.66,48.67,48.62,48.64,133800.0,38.3436,38.3515,38.3121,38.3279,133800.0
2006-10-31 15:35:00,48.66,48.68,48.62,48.67,99700.0,38.3436,38.3594,38.3121,38.3515,99700.0
2006-10-31 15:40:00,48.68,48.78,48.68,48.77,120000.0,38.3594,38.4382,38.3594,38.4303,120000.0
2006-10-31 15:45:00,48.77,48.82,48.71,48.72,88400.0,38.4303,38.4697,38.383,38.3909,88400.0
2006-10-31 15:50:00,48.72,48.76,48.7,48.7,94900.0,38.3909,38.4224,38.3751,38.3751,94900.0
2006-10-31 15:55:00,48.7,48.72,48.66,48.71,175000.0,38.3751,38.3909,38.3436,38.383,175000.0
2006-11-01 09:30:00,49.34,49.35,49.01,49.15,4300.0,38.8795,38.8873,38.6194,38.7297,4300.0
2006-11-01 09:35:00,49.15,49.54,49.15,49.31,239100.0,38.7297,39.0371,38.7297,38.8558,239100.0
2006-11-01 09:40:00,49.3,49.47,49.3,49.4,69500.0,38.8479,38.9819,38.8479,38.9267,69500.0
2006-11-01 09:45:00,49.39,49.4,49.28,49.31,73900.0,38.9189,38.9267,38.8322,38.8558,73900.0
2006-11-01 09:50:00,49.3,49.31,49.15,49.21,79700.0,38.8479,38.8558,38.7297,38.777,79700.0
2006-11-01 09:55:00,49.21,49.26,49.14,49.19,47700.0,38.777,38.8164,38.7219,38.7613,47700.0
2006-11-01 10:00:00,49.19,49.2,49.14,49.17,67800.0,38.7613,38.7691,38.7219,38.7455,67800.0
2006-11-01 10:05:00,49.17,49.18,49.1,49.16,38900.0,38.7455,38.7534,38.6903,38.7376,38900.0
2006-11-01 10:10:00,49.16,49.17,48.97,48.99,102200.0,38.7376,38.7455,38.5879,38.6037,102200.0
2006-11-01 10:15:00,49.02,49.02,48.99,49.0,76900.0,38.6273,38.6273,38.6037,38.6115,76900.0
2006-11-01 10:20:00,49.0,49.1,48.97,49.09,84500.0,38.6115,38.6903,38.5879,38.6825,84500.0
2006-11-01 10:25:00,49.08,49.12,49.07,49.11,57500.0,38.6746,38.7061,38.6667,38.6982,57500.0
2006-11-01 10:30:00,49.1,49.14,49.1,49.12,71800.0,38.6903,38.7219,38.6903,38.7061,71800.0
2006-11-01 10:35:00,49.12,49.16,49.05,49.05,61700.0,38.7061,38.7376,38.6509,38.6509,61700.0
2006-11-01 10:40:00,49.06,49.13,49.05,49.08,47600.0,38.6588,38.714,38.6509,38.6746,47600.0
2006-11-01 10:45:00,49.08,49.1,49.08,49.1,48800.0,38.6746,38.6903,38.6746,38.6903,48800.0
2006-11-01 10:50:00,49.1,49.12,49.05,49.06,57300.0,38.6903,38.7061,38.6509,38.6588,57300.0
2006-11-01 10:55:00,49.06,49.07,49.05,49.05,56600.0,38.6588,38.6667,38.6509,38.6509,56600.0
2006-11-01 11:00:00,49.06,49.08,49.04,49.07,56500.0,38.6588,38.6746,38.6431,38.6667,56500.0
2006-11-01 11:05:00,49.07,49.08,49.01,49.04,50100.0,38.6667,38.6746,38.6194,38.6431,50100.0
2006-11-01 11:10:00,49.02,49.03,49.0,49.01,82500.0,38.6273,38.6352,38.6115,38.6194,82500.0
2006-11-01 11:15:00,49.0,49.03,48.98,49.03,55600.0,38.6115,38.6352,38.5958,38.6352,55600.0
2006-11-01 11:20:00,49.03,49.08,49.02,49.07,50200.0,38.6352,38.6746,38.6273,38.6667,50200.0
2006-11-01 11:25:00,49.06,49.07,49.0,49.07,83000.0,38.6588,38.6667,38.6115,38.6667,83000.0
2006-11-01 11:30:00,49.07,49.07,49.0,49.0,37600.0,38.6667,38.6667,38.6115,38.6115,37600.0
2006-11-01 11:35:00,49.01,49.01,48.97,48.98,55200.0,38.6194,38.6194,38.5879,38.5958,55200.0
2006-11-01 11:40:00,48.98,49.0,48.92,48.94,67700.0,38.5958,38.6115,38.5485,38.5643,67700.0
2006-11-01 11:45:00,48.94,48.97,48.83,48.92,71600.0,38.5643,38.5879,38.4776,38.5485,71600.0
2006-11-01 11:50:00,48.92,48.93,48.79,48.8,43700.0,38.5485,38.5564,38.4461,38.4539,43700.0
2006-11-01 11:55:00,48.79,48.88,48.79,48.88,65800.0,38.4461,38.517,38.4461,38.517,65800.0
2006-11-01 12:00:00,48.88,48.99,48.88,48.9,63900.0,38.517,38.6037,38.517,38.5327,63900.0
2006-11-01 12:05:00,48.91,48.95,48.87,48.88,37000.0,38.5406,38.5721,38.5091,38.517,37000.0
2006-11-01 12:10:00,48.87,48.96,48.8,48.8,44800.0,38.5091,38.58,38.4539,38.4539,44800.0
2006-11-01 12:15:00,48.8,48.86,48.78,48.86,71700.0,38.4539,38.5012,38.4382,38.5012,71700.0
2006-11-01 12:20:00,48.86,48.87,48.83,48.85,22000.0,38.5012,38.5091,38.4776,38.4933,22000.0
2006-11-01 12:25:00,48.85,48.86,48.83,48.84,21800.0,38.4933,38.5012,38.4776,38.4855,21800.0
2006-11-01 12:30:00,48.84,48.84,48.78,48.82,31000.0,38.4855,38.4855,38.4382,38.4697,31000.0
2006-11-01 12:35:00,48.81,48.87,48.79,48.8,24200.0,38.4618,38.5091,38.4461,38.4539,24200.0
2006-11-01 12:40:00,48.81,48.82,48.78,48.79,16900.0,38.4618,38.4697,38.4382,38.4461,16900.0
2006-11-01 12:45:00,48.78,48.8,48.78,48.78,24200.0,38.4382,38.4539,38.4382,38.4382,24200.0
2006-11-01 12:50:00,48.78,48.83,48.78,48.81,23800.0,38.4382,38.4776,38.4382,38.4618,23800.0
2006-11-01 12:55:00,48.8,48.81,48.76,48.76,28800.0,38.4539,38.4618,38.4224,38.4224,28800.0
2006-11-01 13:00:00,48.76,48.83,48.76,48.83,16700.0,38.4224,38.4776,38.4224,38.4776,16700.0
2006-11-01 13:05:00,48.82,48.85,48.82,48.83,26500.0,38.4697,38.4933,38.4697,38.4776,26500.0
2006-11-01 13:10:00,48.83,48.9,48.82,48.89,20800.0,38.4776,38.5327,38.4697,38.5249,20800.0
2006-11-01 13:15:00,48.89,48.89,48.79,48.82,34200.0,38.5249,38.5249,38.4461,38.4697,34200.0
2006-11-01 13:20:00,48.82,48.82,48.79,48.8,25800.0,38.4697,38.4697,38.4461,38.4539,25800.0
2006-11-01 13:25:00,48.81,48.81,48.78,48.79,28600.0,38.4618,38.4618,38.4382,38.4461,28600.0
2006-11-01 13:30:00,48.79,48.8,48.75,48.76,34900.0,38.4461,38.4539,38.4145,38.4224,34900.0
2006-11-01 13:35:00,48.75,48.82,48.75,48.79,45100.0,38.4145,38.4697,38.4145,38.4461,45100.0
2006-11-01 13:40:00,48.79,48.8,48.73,48.78,62000.0,38.4461,38.4539,38.3988,38.4382,62000.0
2006-11-01 13:45:00,48.77,48.78,48.74,48.75,32800.0,38.4303,38.4382,38.4067,38.4145,32800.0
2006-11-01 13:50:00,48.76,48.77,48.67,48.77,37700.0,38.4224,38.4303,38.3515,38.4303,37700.0
2006-11-01 13:55:00,48.76,48.76,48.71,48.73,38500.0,38.4224,38.4224,38.383,38.3988,38500.0
2006-11-01 14:00:00,48.72,48.73,48.63,48.64,49300.0,38.3909,38.3988,38.32,38.3279,49300.0
2006-11-01 14:05:00,48.65,48.65,48.58,48.6,65100.0,38.3357,38.3357,38.2806,38.2963,65100.0
2006-11-01 14:10:00,48.58,48.6,48.54,48.59,62800.0,38.2806,38.2963,38.2491,38.2885,62800.0
2006-11-01 14:15:00,48.6,48.6,48.41,48.52,70300.0,38.2963,38.2963,38.1466,38.2333,70300.0
2006-11-01 14:20:00,48.52,48.52,48.5,48.5,89100.0,38.2333,38.2333,38.2175,38.2175,89100.0
2006-11-01 14:25:00,48.5,48.51,48.44,48.45,67700.0,38.2175,38.2254,38.1703,38.1781,67700.0
2006-11-01 14:30:00,48.44,48.45,48.38,48.42,83400.0,38.1703,38.1781,38.123,38.1545,83400.0
2006-11-01 14:35:00,48.41,48.44,48.39,48.41,68100.0,38.1466,38.1703,38.1309,38.1466,68100.0
2006-11-01 14:40:00,48.41,48.41,48.25,48.26,119200.0,38.1466,38.1466,38.0205,38.0284,119200.0
2006-11-01 14:45:00,48.26,48.28,48.11,48.14,112700.0,38.0284,38.0442,37.9102,37.9339,112700.0
2006-11-01 14:50:00,48.14,48.15,48.04,48.04,116300.0,37.9339,37.9417,37.8551,37.8551,116300.0
2006-11-01 14:55:00,48.05,48.05,47.89,47.89,196600.0,37.8629,37.8629,37.7369,37.7369,196600.0
2006-11-01 15:00:00,47.88,48.06,47.86,47.97,164600.0,37.729,37.8708,37.7132,37.7999,164600.0
2006-11-01 15:05:00,47.97,48.01,47.89,47.94,95300.0,37.7999,37.8314,37.7369,37.7763,95300.0
2006-11-01 15:10:00,47.94,48.0,47.92,47.97,116900.0,37.7763,37.8235,37.7605,37.7999,116900.0
2006-11-01 15:15:00,47.97,48.04,47.91,48.04,88400.0,37.7999,37.8551,37.7526,37.8551,88400.0
2006-11-01 15:20:00,48.05,48.21,48.02,48.06,86000.0,37.8629,37.989,37.8393,37.8708,86000.0
2006-11-01 15:25:00,48.05,48.19,48.04,48.11,53400.0,37.8629,37.9733,37.8551,37.9102,53400.0
2006-11-01 15:30:00,48.13,48.15,48.07,48.13,58900.0,37.926,37.9417,37.8787,37.926,58900.0
2006-11-01 15:35:00,48.13,48.19,48.09,48.19,57800.0,37.926,37.9733,37.8945,37.9733,57800.0
2006-11-01 15:40:00,48.18,48.18,48.06,48.11,123300.0,37.9654,37.9654,37.8708,37.9102,123300.0
2006-11-01 15:45:00,48.11,48.12,48.09,48.12,107800.0,37.9102,37.9181,37.8945,37.9181,107800.0
2006-11-01 15:50:00,48.12,48.27,48.11,48.26,140300.0,37.9181,38.0363,37.9102,38.0284,140300.0
2006-11-01 15:55:00,48.26,48.33,48.26,48.3,164800.0,38.0284,38.0836,38.0284,38.0599,164800.0
2006-11-02 09:30:00,48.1,48.48,48.09,48.45,99600.0,37.9023,38.2018,37.8945,38.1781,99600.0
2006-11-02 09:35:00,48.46,48.51,48.3,48.33,132900.0,38.186,38.2254,38.0599,38.0836,132900.0
2006-11-02 09:40:00,48.33,48.35,48.25,48.26,60700.0,38.0836,38.0993,38.0205,38.0284,60700.0
2006-11-02 09:45:00,48.25,48.41,48.25,48.4,100000.0,38.0205,38.1466,38.0205,38.1387,100000.0
2006-11-02 09:50:00,48.41,48.54,48.4,48.45,118100.0,38.1466,38.2491,38.1387,38.1781,118100.0
2006-11-02 09:55:00,48.46,48.47,48.3,48.41,103900.0,38.186,38.1939,38.0599,38.1466,103900.0
2006-11-02 10:00:00,48.4,48.54,48.4,48.45,105900.0,38.1387,38.2491,38.1387,38.1781,105900.0
2006-11-02 10:05:00,48.43,48.5,48.41,48.45,83800.0,38.1624,38.2175,38.1466,38.1781,83800.0
2006-11-02 10:10:00,48.45,48.53,48.4,48.43,105700.0,38.1781,38.2412,38.1387,38.1624,105700.0
2006-11-02 10:15:00,48.42,48.55,48.42,48.53,47700.0,38.1545,38.2569,38.1545,38.2412,47700.0
2006-11-02 10:20:00,48.53,48.58,48.47,48.58,91600.0,38.2412,38.2806,38.1939,38.2806,91600.0
2006-11-02 10:25:00,48.58,48.63,48.54,48.56,80100.0,38.2806,38.32,38.2491,38.2648,80100.0
2006-11-02 10:30:00,48.56,48.66,48.52,48.66,105500.0,38.2648,38.3436,38.2333,38.3436,105500.0
2006-11-02 10:35:00,48.66,48.75,48.65,48.72,99500.0,38.3436,38.4145,38.3357,38.3909,99500.0
2006-11-02 10:40:00,48.73,48.73,48.64,48.65,78500.0,38.3988,38.3988,38.3279,38.3357,78500.0
2006-11-02 10:45:00,48.64,48.69,48.6,48.62,74000.0,38.3279,38.3673,38.2963,38.3121,74000.0
2006-11-02 10:50:00,48.62,48.85,48.62,48.85,69300.0,38.3121,38.4933,38.3121,38.4933,69300.0
2006-11-02 10:55:00,48.85,48.97,48.82,48.95,102800.0,38.4933,38.5879,38.4697,38.5721,102800.0
2006-11-02 11:00:00,48.95,48.96,48.82,48.87,47100.0,38.5721,38.58,38.4697,38.5091,47100.0
2006-11-02 11:05:00,48.87,48.96,48.86,48.87,92600.0,38.5091,38.58,38.5012,38.5091,92600.0
2006-11-02 11:10:00,48.86,49.0,48.86,48.99,100100.0,38.5012,38.6115,38.5012,38.6037,100100.0
2006-11-02 11:15:00,48.99,49.1,48.98,49.07,84400.0,38.6037,38.6903,38.5958,38.6667,84400.0
2006-11-02 11:20:00,49.08,49.18,49.07,49.17,80100.0,38.6746,38.7534,38.6667,38.7455,80100.0
2006-11-02 11:25:00,49.17,49.2,49.07,49.07,84700.0,38.7455,38.7691,38.6667,38.6667,84700.0
2006-11-02 11:30:00,49.06,49.1,48.99,49.1,82500.0,38.6588,38.6903,38.6037,38.6903,82500.0
2006-11-02 11:35:00,49.1,49.13,49.04,49.04,50100.0,38.6903,38.714,38.6431,38.6431,50100.0
2006-11-02 11:40:00,49.05,49.05,48.98,48.99,56000.0,38.6509,38.6509,38.5958,38.6037,56000.0
2006-11-02 11:45:00,48.99,49.01,48.98,49.0,32300.0,38.6037,38.6194,38.5958,38.6115,32300.0
2006-11-02 11:50:00,48.99,48.99,48.9,48.91,45300.0,38.6037,38.6037,38.5327,38.5406,45300.0
2006-11-02 11:55:00,48.91,48.93,48.9,48.91,39500.0,38.5406,38.5564,38.5327,38.5406,39500.0
2006-11-02 12:00:00,48.91,49.03,48.91,49.03,46000.0,38.5406,38.6352,38.5406,38.6352,46000.0
2006-11-02 12:05:00,49.03,49.05,48.92,48.93,40800.0,38.6352,38.6509,38.5485,38.5564,40800.0
2006-11-02 12:10:00,48.93,48.94,48.91,48.91,22100.0,38.5564,38.5643,38.5406,38.5406,22100.0
2006-11-02 12:15:00,48.92,48.94,48.91,48.93,48000.0,38.5485,38.5643,38.5406,38.5564,48000.0
2006-11-02 12:20:00,48.93,48.95,48.92,48.92,147500.0,38.5564,38.5721,38.5485,38.5485,147500.0
2006-11-02 12:25:00,48.92,48.93,48.86,48.87,27400.0,38.5485,38.5564,38.5012,38.5091,27400.0
2006-11-02 12:30:00,48.87,48.94,48.85,48.89,76700.0,38.5091,38.5643,38.4933,38.5249,76700.0
2006-11-02 12:35:00,48.89,48.89,48.8,48.84,45600.0,38.5249,38.5249,38.4539,38.4855,45600.0
2006-11-02 12:40:00,48.82,48.85,48.82,48.83,50000.0,38.4697,38.4933,38.4697,38.4776,50000.0
2006-11-02 12:45:00,48.83,48.86,48.8,48.8,73100.0,38.4776,38.5012,38.4539,38.4539,73100.0
2006-11-02 12:50:00,48.8,48.8,48.7,48.7,49300.0,38.4539,38.4539,38.3751,38.3751,49300.0
2006-11-02 12:55:00,48.68,48.69,48.55,48.55,66300.0,38.3594,38.3673,38.2569,38.2569,66300.0
2006-11-02 13:00:00,48.55,48.6,48.53,48.6,64500.0,38.2569,38.2963,38.2412,38.2963,64500.0
2006-11-02 13:05:00,48.59,48.62,48.55,48.57,25900.0,38.2885,38.3121,38.2569,38.2727,25900.0
2006-11-02 13:10:00,48.58,48.63,48.57,48.63,25500.0,38.2806,38.32,38.2727,38.32,25500.0
2006-11-02 13:15:00,48.63,48.67,48.56,48.56,30400.0,38.32,38.3515,38.2648,38.2648,30400.0
2006-11-02 13:20:00,48.56,48.58,48.5,48.5,57700.0,38.2648,38.2806,38.2175,38.2175,57700.0
2006-11-02 13:25:00,48.5,48.53,48.47,48.48,56100.0,38.2175,38.2412,38.1939,38.2018,56100.0
2006-11-02 13:30:00,48.49,48.51,48.48,48.51,28300.0,38.2097,38.2254,38.2018,38.2254,28300.0
2006-11-02 13:35:00,48.51,48.58,48.5,48.58,32200.0,38.2254,38.2806,38.2175,38.2806,32200.0
2006-11-02 13:40:00,48.57,48.61,48.57,48.61,24600.0,38.2727,38.3042,38.2727,38.3042,24600.0
2006-11-02 13:45:00,48.61,48.61,48.57,48.59,26800.0,38.3042,38.3042,38.2727,38.2885,26800.0
2006-11-02 13:50:00,48.59,48.6,48.49,48.51,50800.0,38.2885,38.2963,38.2097,38.2254,50800.0
2006-11-02 13:55:00,48.51,48.52,48.5,48.51,39800.0,38.2254,38.2333,38.2175,38.2254,39800.0
2006-11-02 14:00:00,48.5,48.54,48.49,48.5,81100.0,38.2175,38.2491,38.2097,38.2175,81100.0
2006-11-02 14:05:00,48.5,48.5,48.41,48.41,41400.0,38.2175,38.2175,38.1466,38.1466,41400.0
2006-11-02 14:10:00,48.41,48.42,48.37,48.38,56200.0,38.1466,38.1545,38.1151,38.123,56200.0
2006-11-02 14:15:00,48.38,48.4,48.33,48.34,38600.0,38.123,38.1387,38.0836,38.0915,38600.0
2006-11-02 14:20:00,48.33,48.36,48.3,48.31,64500.0,38.0836,38.1072,38.0599,38.0678,64500.0
2006-11-02 14:25:00,48.31,48.31,48.21,48.22,64600.0,38.0678,38.0678,37.989,37.9969,64600.0
2006-11-02 14:30:00,48.22,48.27,48.21,48.25,83800.0,37.9969,38.0363,37.989,38.0205,83800.0
2006-11-02 14:35:00,48.24,48.25,48.21,48.21,121300.0,38.0127,38.0205,37.989,37.989,121300.0
2006-11-02 14:40:00,48.21,48.3,48.18,48.3,66900.0,37.989,38.0599,37.9654,38.0599,66900.0
2006-11-02 14:45:00,48.3,48.34,48.27,48.33,65900.0,38.0599,38.0915,38.0363,38.0836,65900.0
2006-11-02 14:50:00,48.34,48.39,48.34,48.39,60600.0,38.0915,38.1309,38.0915,38.1309,60600.0
2006-11-02 14:55:00,48.4,48.51,48.39,48.51,67400.0,38.1387,38.2254,38.1309,38.2254,67400.0
2006-11-02 15:00:00,48.5,48.57,48.5,48.57,88400.0,38.2175,38.2727,38.2175,38.2727,88400.0
2006-11-02 15:05:00,48.57,48.59,48.53,48.55,45900.0,38.2727,38.2885,38.2412,38.2569,45900.0
2006-11-02 15:10:00,48.55,48.59,48.53,48.59,51200.0,38.2569,38.2885,38.2412,38.2885,51200.0
2006-11-02 15:15:00,48.58,48.65,48.57,48.63,47800.0,38.2806,38.3357,38.2727,38.32,47800.0
2006-11-02 15:20:00,48.64,48.64,48.49,48.56,67300.0,38.3279,38.3279,38.2097,38.2648,67300.0
2006-11-02 15:25:00,48.56,48.7,48.56,48.64,54400.0,38.2648,38.3751,38.2648,38.3279,54400.0
2006-11-02 15:30:00,48.64,48.65,48.59,48.61,44800.0,38.3279,38.3357,38.2885,38.3042,44800.0
2006-11-02 15:35:00,48.61,48.64,48.59,48.6,54400.0,38.3042,38.3279,38.2885,38.2963,54400.0
2006-11-02 15:40:00,48.61,48.74,48.59,48.65,104400.0,38.3042,38.4067,38.2885,38.3357,104400.0
2006-11-02 15:45:00,48.66,48.66,48.51,48.53,117200.0,38.3436,38.3436,38.2254,38.2412,117200.0
2006-11-02 15:50:00,48.52,48.6,48.52,48.59,98700.0,38.2333,38.2963,38.2333,38.2885,98700.0
2006-11-02 15:55:00,48.59,48.6,48.56,48.6,71000.0,38.2885,38.2963,38.2648,38.2963,71000.0
2006-11-03 09:30:00,48.75,48.75,48.51,48.53,110500.0,38.4145,38.4145,38.2254,38.2412,110500.0
2006-11-03 09:35:00,48.55,48.57,47.98,47.99,166000.0,38.2569,38.2727,37.8078,37.8157,166000.0
2006-11-03 09:40:00,47.98,48.1,47.83,47.84,167400.0,37.8078,37.9023,37.6896,37.6975,167400.0
2006-11-03 09:45:00,47.82,48.0,47.74,48.0,192200.0,37.6817,37.8235,37.6187,37.8235,192200.0
2006-11-03 09:50:00,47.99,48.17,47.99,47.99,155100.0,37.8157,37.9575,37.8157,37.8157,155100.0
2006-11-03 09:55:00,48.0,48.04,47.94,47.97,101100.0,37.8235,37.8551,37.7763,37.7999,101100.0
2006-11-03 10:00:00,47.99,48.01,47.82,47.82,116400.0,37.8157,37.8314,37.6817,37.6817,116400.0
2006-11-03 10:05:00,47.82,47.83,47.47,47.69,254600.0,37.6817,37.6896,37.4059,37.5793,254600.0
2006-11-03 10:10:00,47.7,47.77,47.54,47.6,205400.0,37.5872,37.6423,37.4611,37.5084,205400.0
2006-11-03 10:15:00,47.6,47.82,47.56,47.81,150100.0,37.5084,37.6817,37.4768,37.6738,150100.0
2006-11-03 10:20:00,47.8,47.84,47.77,47.82,89700.0,37.666,37.6975,37.6423,37.6817,89700.0
2006-11-03 10:25:00,47.82,47.9,47.5,47.85,94600.0,37.6817,37.7448,37.4296,37.7054,94600.0
2006-11-03 10:30:00,47.85,47.95,47.84,47.9,135500.0,37.7054,37.7841,37.6975,37.7448,135500.0
2006-11-03 10:35:00,47.88,47.94,47.85,47.91,63200.0,37.729,37.7763,37.7054,37.7526,63200.0
2006-11-03 10:40:00,47.91,47.97,47.88,47.91,134100.0,37.7526,37.7999,37.729,37.7526,134100.0
2006-11-03 10:45:00,47.91,47.91,47.86,47.9,41800.0,37.7526,37.7526,37.7132,37.7448,41800.0
2006-11-03 10:50:00,47.9,47.9,47.85,47.87,30300.0,37.7448,37.7448,37.7054,37.7211,30300.0
2006-11-03 10:55:00,47.87,47.93,47.85,47.85,53900.0,37.7211,37.7684,37.7054,37.7054,53900.0
2006-11-03 11:00:00,47.85,47.89,47.78,47.88,127500.0,37.7054,37.7369,37.6502,37.729,127500.0
2006-11-03 11:05:00,47.9,47.9,47.81,47.82,38000.0,37.7448,37.7448,37.6738,37.6817,38000.0
2006-11-03 11:10:00,47.79,47.8,47.73,47.74,105700.0,37.6581,37.666,37.6108,37.6187,105700.0
2006-11-03 11:15:00,47.74,47.74,47.7,47.72,62800.0,37.6187,37.6187,37.5872,37.6029,62800.0
2006-11-03 11:20:00,47.71,47.71,47.67,47.69,105900.0,37.595,37.595,37.5635,37.5793,105900.0
2006-11-03 11:25:00,47.68,47.71,47.66,47.67,96000.0,37.5714,37.595,37.5556,37.5635,96000.0
2006-11-03 11:30:00,47.67,47.67,47.59,47.61,104200.0,37.5635,37.5635,37.5005,37.5162,104200.0
2006-11-03 11:35:00,47.61,47.61,47.56,47.56,67900.0,37.5162,37.5162,37.4768,37.4768,67900.0
2006-11-03 11:40:00,47.56,47.71,47.56,47.69,246800.0,37.4768,37.595,37.4768,37.5793,246800.0
2006-11-03 11:45:00,47.69,47.73,47.69,47.7,170700.0,37.5793,37.6108,37.5793,37.5872,170700.0
2006-11-03 11:50:00,47.72,47.72,47.7,47.7,251900.0,37.6029,37.6029,37.5872,37.5872,251900.0
2006-11-03 11:55:00,47.71,47.73,47.7,47.73,49000.0,37.595,37.6108,37.5872,37.6108,49000.0
2006-11-03 12:00:00,47.74,47.81,47.72,47.81,44000.0,37.6187,37.6738,37.6029,37.6738,44000.0
2006-11-03 12:05:00,47.81,47.88,47.81,47.86,41100.0,37.6738,37.729,37.6738,37.7132,41100.0
2006-11-03 12:10:00,47.85,47.86,47.75,47.75,45700.0,37.7054,37.7132,37.6266,37.6266,45700.0
2006-11-03 12:15:00,47.75,47.8,47.72,47.76,45200.0,37.6266,37.666,37.6029,37.6344,45200.0
2006-11-03 12:20:00,47.77,47.88,47.75,47.88,35300.0,37.6423,37.729,37.6266,37.729,35300.0
2006-11-03 12:25:00,47.88,47.89,47.81,47.81,39000.0,37.729,37.7369,37.6738,37.6738,39000.0
2006-11-03 12:30:00,47.81,47.81,47.75,47.76,33300.0,37.6738,37.6738,37.6266,37.6344,33300.0
2006-11-03 12:35:00,47.75,47.83,47.75,47.83,40000.0,37.6266,37.6896,37.6266,37.6896,40000.0
2006-11-03 12:40:00,47.83,47.87,47.83,47.86,66100.0,37.6896,37.7211,37.6896,37.7132,66100.0
2006-11-03 12:45:00,47.85,47.91,47.85,47.91,14100.0,37.7054,37.7526,37.7054,37.7526,14100.0
2006-11-03 12:50:00,47.91,47.92,47.85,47.85,28600.0,37.7526,37.7605,37.7054,37.7054,28600.0
2006-11-03 12:55:00,47.85,47.86,47.8,47.82,23700.0,37.7054,37.7132,37.666,37.6817,23700.0
2006-11-03 13:00:00,47.81,47.81,47.74,47.77,38000.0,37.6738,37.6738,37.6187,37.6423,38000.0
2006-11-03 13:05:00,47.77,47.81,47.77,47.81,23800.0,37.6423,37.6738,37.6423,37.6738,23800.0
2006-11-03 13:10:00,47.8,47.83,47.77,47.8,40200.0,37.666,37.6896,37.6423,37.666,40200.0
2006-11-03 13:15:00,47.79,47.86,47.79,47.86,26300.0,37.6581,37.7132,37.6581,37.7132,26300.0
2006-11-03 13:20:00,47.87,47.93,47.86,47.92,31200.0,37.7211,37.7684,37.7132,37.7605,31200.0
2006-11-03 13:25:00,47.9,47.98,47.9,47.91,40700.0,37.7448,37.8078,37.7448,37.7526,40700.0
2006-11-03 13:30:00,47.91,47.99,47.91,47.95,21300.0,37.7526,37.8157,37.7526,37.7841,21300.0
2006-11-03 13:35:00,47.95,47.95,47.85,47.87,19600.0,37.7841,37.7841,37.7054,37.7211,19600.0
2006-11-03 13:40:00,47.87,47.87,47.81,47.83,29200.0,37.7211,37.7211,37.6738,37.6896,29200.0
2006-11-03 13:45:00,47.83,47.87,47.78,47.85,68900.0,37.6896,37.7211,37.6502,37.7054,68900.0
2006-11-03 13:50:00,47.84,47.86,47.82,47.86,39100.0,37.6975,37.7132,37.6817,37.7132,39100.0
2006-11-03 13:55:00,47.84,47.88,47.83,47.87,62000.0,37.6975,37.729,37.6896,37.7211,62000.0
2006-11-03 14:00:00,47.87,48.01,47.87,48.0,63800.0,37.7211,37.8314,37.7211,37.8235,63800.0
2006-11-03 14:05:00,48.01,48.08,47.98,48.08,28400.0,37.8314,37.8866,37.8078,37.8866,28400.0
2006-11-03 14:10:00,48.07,48.49,48.07,48.18,228000.0,37.8787,38.2097,37.8787,37.9654,228000.0
2006-11-03 14:15:00,48.18,48.36,48.16,48.32,75100.0,37.9654,38.1072,37.9496,38.0757,75100.0
2006-11-03 14:20:00,48.32,48.4,48.3,48.33,111100.0,38.0757,38.1387,38.0599,38.0836,111100.0
2006-11-03 14:25:00,48.32,48.33,48.24,48.24,72800.0,38.0757,38.0836,38.0127,38.0127,72800.0
2006-11-03 14:30:00,48.24,48.26,48.16,48.26,35400.0,38.0127,38.0284,37.9496,38.0284,35400.0
2006-11-03 14:35:00,48.25,48.26,48.19,48.19,37900.0,38.0205,38.0284,37.9733,37.9733,37900.0
2006-11-03 14:40:00,48.19,48.2,48.13,48.14,34500.0,37.9733,37.9811,37.926,37.9339,34500.0
2006-11-03 14:45:00,48.14,48.15,48.05,48.15,28000.0,37.9339,37.9417,37.8629,37.9417,28000.0
2006-11-03 14:50:00,48.15,48.19,48.15,48.15,14600.0,37.9417,37.9733,37.9417,37.9417,14600.0
2006-11-03 14:55:00,48.14,48.15,48.08,48.09,56800.0,37.9339,37.9417,37.8866,37.8945,56800.0
2006-11-03 15:00:00,48.07,48.1,48.03,48.04,36600.0,37.8787,37.9023,37.8472,37.8551,36600.0
2006-11-03 15:05:00,48.03,48.1,47.95,47.95,75700.0,37.8472,37.9023,37.7841,37.7841,75700.0
2006-11-03 15:10:00,47.94,47.95,47.84,47.84,63000.0,37.7763,37.7841,37.6975,37.6975,63000.0
2006-11-03 15:15:00,47.83,47.95,47.83,47.95,75100.0,37.6896,37.7841,37.6896,37.7841,75100.0
2006-11-03 15:20:00,47.94,48.0,47.93,47.99,66000.0,37.7763,37.8235,37.7684,37.8157,66000.0
2006-11-03 15:25:00,47.99,47.99,47.87,47.96,72500.0,37.8157,37.8157,37.7211,37.792,72500.0
2006-11-03 15:30:00,47.96,48.0,47.94,47.94,71800.0,37.792,37.8235,37.7763,37.7763,71800.0
2006-11-03 15:35:00,47.94,47.98,47.93,47.97,56100.0,37.7763,37.8078,37.7684,37.7999,56100.0
2006-11-03 15:40:00,47.96,47.96,47.9,47.91,49000.0,37.792,37.792,37.7448,37.7526,49000.0
2006-11-03 15:45:00,47.91,47.92,47.79,47.8,97600.0,37.7526,37.7605,37.6581,37.666,97600.0
2006-11-03 15:50:00,47.79,47.88,47.79,47.87,190700.0,37.6581,37.729,37.6581,37.7211,190700.0
2006-11-03 15:55:00,47.85,47.87,47.81,47.85,175300.0,37.7054,37.7211,37.6738,37.7054,175300.0
2006-11-06 09:30:00,47.84,47.96,47.83,47.87,185300.0,37.6975,37.792,37.6896,37.7211,185300.0
2006-11-06 09:35:00,47.86,48.15,47.86,48.13,67400.0,37.7132,37.9417,37.7132,37.926,67400.0
2006-11-06 09:40:00,48.12,48.3,48.11,48.3,91900.0,37.9181,38.0599,37.9102,38.0599,91900.0
2006-11-06 09:45:00,48.3,48.32,48.16,48.27,83200.0,38.0599,38.0757,37.9496,38.0363,83200.0
2006-11-06 09:50:00,48.26,48.3,48.2,48.23,93900.0,38.0284,38.0599,37.9811,38.0048,93900.0
2006-11-06 09:55:00,48.23,48.26,48.16,48.25,90600.0,38.0048,38.0284,37.9496,38.0205,90600.0
2006-11-06 10:00:00,48.25,48.39,48.25,48.34,45900.0,38.0205,38.1309,38.0205,38.0915,45900.0
2006-11-06 10:05:00,48.33,48.43,48.33,48.33,95500.0,38.0836,38.1624,38.0836,38.0836,95500.0
2006-11-06 10:10:00,48.33,48.39,48.31,48.37,68500.0,38.0836,38.1309,38.0678,38.1151,68500.0
2006-11-06 10:15:00,48.39,48.39,48.17,48.17,52300.0,38.1309,38.1309,37.9575,37.9575,52300.0
2006-11-06 10:20:00,48.17,48.21,48.07,48.09,49500.0,37.9575,37.989,37.8787,37.8945,49500.0
2006-11-06 10:25:00,48.08,48.14,48.08,48.12,86000.0,37.8866,37.9339,37.8866,37.9181,86000.0
2006-11-06 10:30:00,48.1,48.14,48.09,48.11,106000.0,37.9023,37.9339,37.8945,37.9102,106000.0
2006-11-06 10:35:00,48.11,48.11,48.1,48.1,43600.0,37.9102,37.9102,37.9023,37.9023,43600.0
2006-11-06 10:40:00,48.11,48.12,48.1,48.12,65600.0,37.9102,37.9181,37.9023,37.9181,65600.0
2006-11-06 10:45:00,48.12,48.13,48.0,48.09,174400.0,37.9181,37.926,37.8235,37.8945,174400.0
2006-11-06 10:50:00,48.09,48.09,48.05,48.05,63300.0,37.8945,37.8945,37.8629,37.8629,63300.0
2006-11-06 10:55:00,48.05,48.06,48.02,48.05,43000.0,37.8629,37.8708,37.8393,37.8629,43000.0
2006-11-06 11:00:00,48.05,48.08,48.04,48.05,43600.0,37.8629,37.8866,37.8551,37.8629,43600.0
2006-11-06 11:05:00,48.04,48.05,48.03,48.03,39500.0,37.8551,37.8629,37.8472,37.8472,39500.0
2006-11-06 11:10:00,48.03,48.06,48.03,48.03,40100.0,37.8472,37.8708,37.8472,37.8472,40100.0
2006-11-06 11:15:00,48.03,48.04,47.95,47.99,74000.0,37.8472,37.8551,37.7841,37.8157,74000.0
2006-11-06 11:20:00,47.98,48.02,47.92,47.93,47200.0,37.8078,37.8393,37.7605,37.7684,47200.0
2006-11-06 11:25:00,47.94,48.03,47.94,48.02,31200.0,37.7763,37.8472,37.7763,37.8393,31200.0
2006-11-06 11:30:00,48.02,48.07,47.99,48.03,44300.0,37.8393,37.8787,37.8157,37.8472,44300.0
2006-11-06 11:35:00,48.01,48.05,48.01,48.05,24900.0,37.8314,37.8629,37.8314,37.8629,24900.0
2006-11-06 11:40:00,48.05,48.07,48.04,48.05,18600.0,37.8629,37.8787,37.8551,37.8629,18600.0
2006-11-06 11:45:00,48.04,48.15,48.04,48.15,46600.0,37.8551,37.9417,37.8551,37.9417,46600.0
2006-11-06 11:50:00,48.13,48.14,48.11,48.11,15900.0,37.926,37.9339,37.9102,37.9102,15900.0
2006-11-06 11:55:00,48.11,48.15,48.1,48.12,24900.0,37.9102,37.9417,37.9023,37.9181,24900.0
2006-11-06 12:00:00,48.12,48.14,48.11,48.13,29200.0,37.9181,37.9339,37.9102,37.926,29200.0
2006-11-06 12:05:00,48.12,48.14,48.07,48.09,31300.0,37.9181,37.9339,37.8787,37.8945,31300.0
2006-11-06 12:10:00,48.08,48.09,48.0,48.01,100800.0,37.8866,37.8945,37.8235,37.8314,100800.0
2006-11-06 12:15:00,48.02,48.1,48.01,48.1,61000.0,37.8393,37.9023,37.8314,37.9023,61000.0
2006-11-06 12:20:00,48.1,48.11,48.03,48.06,61600.0,37.9023,37.9102,37.8472,37.8708,61600.0
2006-11-06 12:25:00,48.06,48.1,48.05,48.1,29800.0,37.8708,37.9023,37.8629,37.9023,29800.0
2006-11-06 12:30:00,48.1,48.14,48.09,48.13,33100.0,37.9023,37.9339,37.8945,37.926,33100.0
2006-11-06 12:35:00,48.12,48.18,48.12,48.18,53300.0,37.9181,37.9654,37.9181,37.9654,53300.0
2006-11-06 12:40:00,48.17,48.21,48.17,48.2,68900.0,37.9575,37.989,37.9575,37.9811,68900.0
2006-11-06 12:45:00,48.2,48.27,48.2,48.26,62100.0,37.9811,38.0363,37.9811,38.0284,62100.0
2006-11-06 12:50:00,48.26,48.27,48.23,48.24,46700.0,38.0284,38.0363,38.0048,38.0127,46700.0
2006-11-06 12:55:00,48.23,48.26,48.23,48.26,47000.0,38.0048,38.0284,38.0048,38.0284,47000.0
2006-11-06 13:00:00,48.26,48.26,48.23,48.26,33500.0,38.0284,38.0284,38.0048,38.0284,33500.0
2006-11-06 13:05:00,48.24,48.26,48.23,48.26,31800.0,38.0127,38.0284,38.0048,38.0284,31800.0
2006-11-06 13:10:00,48.26,48.27,48.24,48.25,35800.0,38.0284,38.0363,38.0127,38.0205,35800.0
2006-11-06 13:15:00,48.25,48.29,48.24,48.26,42100.0,38.0205,38.0521,38.0127,38.0284,42100.0
2006-11-06 13:20:00,48.25,48.31,48.23,48.3,74500.0,38.0205,38.0678,38.0048,38.0599,74500.0
2006-11-06 13:25:00,48.29,48.35,48.27,48.35,53200.0,38.0521,38.0993,38.0363,38.0993,53200.0
2006-11-06 13:30:00,48.34,48.36,48.32,48.35,50800.0,38.0915,38.1072,38.0757,38.0993,50800.0
2006-11-06 13:35:00,48.35,48.37,48.28,48.32,45700.0,38.0993,38.1151,38.0442,38.0757,45700.0
2006-11-06 13:40:00,48.33,48.38,48.32,48.38,495900.0,38.0836,38.123,38.0757,38.123,495900.0
2006-11-06 13:45:00,48.38,48.4,48.35,48.35,289500.0,38.123,38.1387,38.0993,38.0993,289500.0
2006-11-06 13:50:00,48.35,48.38,48.33,48.36,46100.0,38.0993,38.123,38.0836,38.1072,46100.0
2006-11-06 13:55:00,48.37,48.38,48.35,48.36,273800.0,38.1151,38.123,38.0993,38.1072,273800.0
2006-11-06 14:00:00,48.38,48.39,48.35,48.35,119600.0,38.123,38.1309,38.0993,38.0993,119600.0
2006-11-06 14:05:00,48.35,48.37,48.34,48.37,315600.0,38.0993,38.1151,38.0915,38.1151,315600.0
2006-11-06 14:10:00,48.37,48.39,48.36,48.38,31900.0,38.1151,38.1309,38.1072,38.123,31900.0
2006-11-06 14:15:00,48.39,48.44,48.34,48.44,55600.0,38.1309,38.1703,38.0915,38.1703,55600.0
2006-11-06 14:20:00,48.44,48.55,48.44,48.53,101800.0,38.1703,38.2569,38.1703,38.2412,101800.0
2006-11-06 14:25:00,48.52,48.64,48.51,48.59,92400.0,38.2333,38.3279,38.2254,38.2885,92400.0
2006-11-06 14:30:00,48.59,48.61,48.58,48.58,48400.0,38.2885,38.3042,38.2806,38.2806,48400.0
2006-11-06 14:35:00,48.57,48.62,48.57,48.58,76200.0,38.2727,38.3121,38.2727,38.2806,76200.0
2006-11-06 14:40:00,48.57,48.68,48.55,48.65,121100.0,38.2727,38.3594,38.2569,38.3357,121100.0
2006-11-06 14:45:00,48.66,48.66,48.59,48.64,64000.0,38.3436,38.3436,38.2885,38.3279,64000.0
2006-11-06 14:50:00,48.64,48.7,48.63,48.7,56600.0,38.3279,38.3751,38.32,38.3751,56600.0
2006-11-06 14:55:00,48.69,48.72,48.68,48.69,45500.0,38.3673,38.3909,38.3594,38.3673,45500.0
2006-11-06 15:00:00,48.7,48.71,48.64,48.7,59000.0,38.3751,38.383,38.3279,38.3751,59000.0
2006-11-06 15:05:00,48.69,48.72,48.64,48.7,46800.0,38.3673,38.3909,38.3279,38.3751,46800.0
2006-11-06 15:10:00,48.71,48.71,48.65,48.65,32000.0,38.383,38.383,38.3357,38.3357,32000.0
2006-11-06 15:15:00,48.65,48.69,48.65,48.67,37300.0,38.3357,38.3673,38.3357,38.3515,37300.0
2006-11-06 15:20:00,48.67,48.72,48.64,48.64,63300.0,38.3515,38.3909,38.3279,38.3279,63300.0
2006-11-06 15:25:00,48.64,48.65,48.48,48.48,167900.0,38.3279,38.3357,38.2018,38.2018,167900.0
2006-11-06 15:30:00,48.48,48.5,48.44,48.46,103600.0,38.2018,38.2175,38.1703,38.186,103600.0
2006-11-06 15:35:00,48.47,48.51,48.46,48.46,80100.0,38.1939,38.2254,38.186,38.186,80100.0
2006-11-06 15:40:00,48.46,48.48,48.46,48.47,59600.0,38.186,38.2018,38.186,38.1939,59600.0
2006-11-06 15:45:00,48.47,48.49,48.4,48.41,51400.0,38.1939,38.2097,38.1387,38.1466,51400.0
2006-11-06 15:50:00,48.4,48.42,48.32,48.38,117900.0,38.1387,38.1545,38.0757,38.123,117900.0
2006-11-06 15:55:00,48.38,48.44,48.35,48.38,89700.0,38.123,38.1703,38.0993,38.123,89700.0
2006-11-07 09:30:00,48.76,48.76,48.44,48.46,126000.0,38.4224,38.4224,38.1703,38.186,126000.0
2006-11-07 09:35:00,48.46,48.68,48.35,48.68,213600.0,38.186,38.3594,38.0993,38.3594,213600.0
2006-11-07 09:40:00,48.7,48.75,48.63,48.67,515600.0,38.3751,38.4145,38.32,38.3515,515600.0
2006-11-07 09:45:00,48.66,48.73,48.6,48.72,476000.0,38.3436,38.3988,38.2963,38.3909,476000.0
2006-11-07 09:50:00,48.71,48.78,48.69,48.78,91800.0,38.383,38.4382,38.3673,38.4382,91800.0
2006-11-07 09:55:00,48.77,48.9,48.76,48.9,125400.0,38.4303,38.5327,38.4224,38.5327,125400.0
2006-11-07 10:00:00,48.9,48.93,48.82,48.84,92700.0,38.5327,38.5564,38.4697,38.4855,92700.0
2006-11-07 10:05:00,48.84,49.0,48.83,49.0,122600.0,38.4855,38.6115,38.4776,38.6115,122600.0
2006-11-07 10:10:00,49.0,49.31,48.98,49.31,134400.0,38.6115,38.8558,38.5958,38.8558,134400.0
2006-11-07 10:15:00,49.31,49.62,49.3,49.61,209000.0,38.8558,39.1001,38.8479,39.0922,209000.0
2006-11-07 10:20:00,49.62,49.62,49.33,49.37,145900.0,39.1001,39.1001,38.8716,38.9031,145900.0
2006-11-07 10:25:00,49.38,49.52,49.38,49.51,158200.0,38.911,39.0213,38.911,39.0134,158200.0
2006-11-07 10:30:00,49.51,49.56,49.38,49.48,144700.0,39.0134,39.0528,38.911,38.9898,144700.0
2006-11-07 10:35:00,49.48,49.55,49.47,49.48,103200.0,38.9898,39.0449,38.9819,38.9898,103200.0
2006-11-07 10:40:00,49.5,49.54,49.48,49.52,402300.0,39.0055,39.0371,38.9898,39.0213,402300.0
2006-11-07 10:45:00,49.52,49.56,49.51,49.54,69100.0,39.0213,39.0528,39.0134,39.0371,69100.0
2006-11-07 10:50:00,49.53,49.56,49.5,49.5,111400.0,39.0292,39.0528,39.0055,39.0055,111400.0
2006-11-07 10:55:00,49.51,49.55,49.5,49.54,110600.0,39.0134,39.0449,39.0055,39.0371,110600.0
2006-11-07 11:00:00,49.55,49.59,49.54,49.59,103300.0,39.0449,39.0765,39.0371,39.0765,103300.0
2006-11-07 11:05:00,49.59,49.75,49.57,49.7,174000.0,39.0765,39.2025,39.0607,39.1631,174000.0
2006-11-07 11:10:00,49.7,49.75,49.68,49.72,122100.0,39.1631,39.2025,39.1474,39.1789,122100.0
2006-11-07 11:15:00,49.7,49.72,49.69,49.71,49800.0,39.1631,39.1789,39.1553,39.171,49800.0
2006-11-07 11:20:00,49.7,49.75,49.7,49.74,104600.0,39.1631,39.2025,39.1631,39.1947,104600.0
2006-11-07 11:25:00,49.75,49.83,49.72,49.82,134500.0,39.2025,39.2656,39.1789,39.2577,134500.0
2006-11-07 11:30:00,49.82,49.82,49.78,49.8,85500.0,39.2577,39.2577,39.2262,39.2419,85500.0
2006-11-07 11:35:00,49.8,49.82,49.75,49.76,106000.0,39.2419,39.2577,39.2025,39.2104,106000.0
2006-11-07 11:40:00,49.76,49.77,49.69,49.74,80100.0,39.2104,39.2183,39.1553,39.1947,80100.0
2006-11-07 11:45:00,49.74,49.85,49.72,49.84,95900.0,39.1947,39.2813,39.1789,39.2735,95900.0
2006-11-07 11:50:00,49.85,49.86,49.79,49.84,111500.0,39.2813,39.2892,39.2341,39.2735,111500.0
2006-11-07 11:55:00,49.84,49.84,49.74,49.83,106900.0,39.2735,39.2735,39.1947,39.2656,106900.0
2006-11-07 12:00:00,49.84,49.85,49.81,49.85,85200.0,39.2735,39.2813,39.2498,39.2813,85200.0
2006-11-07 12:05:00,49.84,49.91,49.84,49.9,67500.0,39.2735,39.3286,39.2735,39.3207,67500.0
2006-11-07 12:10:00,49.9,49.95,49.87,49.92,92500.0,39.3207,39.3601,39.2971,39.3365,92500.0
2006-11-07 12:15:00,49.92,49.97,49.9,49.92,113800.0,39.3365,39.3759,39.3207,39.3365,113800.0
2006-11-07 12:20:00,49.93,49.94,49.86,49.92,102800.0,39.3444,39.3523,39.2892,39.3365,102800.0
2006-11-07 12:25:00,49.92,49.97,49.92,49.97,64800.0,39.3365,39.3759,39.3365,39.3759,64800.0
2006-11-07 12:30:00,49.96,49.99,49.95,49.99,59200.0,39.368,39.3917,39.3601,39.3917,59200.0
2006-11-07 12:35:00,49.99,50.0,49.89,49.89,206600.0,39.3917,39.3995,39.3129,39.3129,206600.0
2006-11-07 12:40:00,49.9,49.92,49.82,49.83,179200.0,39.3207,39.3365,39.2577,39.2656,179200.0
2006-11-07 12:45:00,49.82,49.85,49.73,49.73,49500.0,39.2577,39.2813,39.1868,39.1868,49500.0
2006-11-07 12:50:00,49.73,49.85,49.72,49.85,75000.0,39.1868,39.2813,39.1789,39.2813,75000.0
2006-11-07 12:55:00,49.85,49.89,49.81,49.87,93300.0,39.2813,39.3129,39.2498,39.2971,93300.0
2006-11-07 13:00:00,49.88,49.91,49.87,49.91,55900.0,39.305,39.3286,39.2971,39.3286,55900.0
2006-11-07 13:05:00,49.91,49.96,49.87,49.87,57500.0,39.3286,39.368,39.2971,39.2971,57500.0
2006-11-07 13:10:00,49.87,49.93,49.85,49.91,48100.0,39.2971,39.3444,39.2813,39.3286,48100.0
2006-11-07 13:15:00,49.91,49.92,49.84,49.84,46100.0,39.3286,39.3365,39.2735,39.2735,46100.0
2006-11-07 13:20:00,49.85,49.91,49.84,49.84,61600.0,39.2813,39.3286,39.2735,39.2735,61600.0
2006-11-07 13:25:00,49.85,49.9,49.8,49.89,40300.0,39.2813,39.3207,39.2419,39.3129,40300.0
2006-11-07 13:30:00,49.9,49.91,49.84,49.84,39700.0,39.3207,39.3286,39.2735,39.2735,39700.0
2006-11-07 13:35:00,49.84,49.84,49.73,49.73,50600.0,39.2735,39.2735,39.1868,39.1868,50600.0
2006-11-07 13:40:00,49.74,49.76,49.69,49.69,64000.0,39.1947,39.2104,39.1553,39.1553,64000.0
2006-11-07 13:45:00,49.69,49.76,49.67,49.76,51500.0,39.1553,39.2104,39.1395,39.2104,51500.0
2006-11-07 13:50:00,49.76,49.77,49.68,49.76,58400.0,39.2104,39.2183,39.1474,39.2104,58400.0
2006-11-07 13:55:00,49.76,49.76,49.57,49.57,78700.0,39.2104,39.2104,39.0607,39.0607,78700.0
2006-11-07 14:00:00,49.57,49.62,49.5,49.5,88300.0,39.0607,39.1001,39.0055,39.0055,88300.0
2006-11-07 14:05:00,49.51,49.54,49.49,49.51,80800.0,39.0134,39.0371,38.9977,39.0134,80800.0
2006-11-07 14:10:00,49.52,49.53,49.49,49.53,80100.0,39.0213,39.0292,38.9977,39.0292,80100.0
2006-11-07 14:15:00,49.53,49.54,49.47,49.48,84200.0,39.0292,39.0371,38.9819,38.9898,84200.0
2006-11-07 14:20:00,49.48,49.49,49.42,49.47,80700.0,38.9898,38.9977,38.9425,38.9819,80700.0
2006-11-07 14:25:00,49.46,49.47,49.35,49.38,81700.0,38.974,38.9819,38.8873,38.911,81700.0
2006-11-07 14:30:00,49.39,49.53,49.38,49.52,103900.0,38.9189,39.0292,38.911,39.0213,103900.0
2006-11-07 14:35:00,49.52,49.57,49.52,49.55,91100.0,39.0213,39.0607,39.0213,39.0449,91100.0
2006-11-07 14:40:00,49.55,49.59,49.54,49.56,62600.0,39.0449,39.0765,39.0371,39.0528,62600.0
2006-11-07 14:45:00,49.56,49.63,49.56,49.63,203500.0,39.0528,39.108,39.0528,39.108,203500.0
2006-11-07 14:50:00,49.62,49.66,49.61,49.61,57500.0,39.1001,39.1316,39.0922,39.0922,57500.0
2006-11-07 14:55:00,49.61,49.64,49.58,49.6,81700.0,39.0922,39.1159,39.0686,39.0843,81700.0
2006-11-07 15:00:00,49.6,49.65,49.59,49.63,81500.0,39.0843,39.1237,39.0765,39.108,81500.0
2006-11-07 15:05:00,49.63,49.65,49.62,49.65,58100.0,39.108,39.1237,39.1001,39.1237,58100.0
2006-11-07 15:10:00,49.65,49.67,49.59,49.61,138600.0,39.1237,39.1395,39.0765,39.0922,138600.0
2006-11-07 15:15:00,49.6,49.62,49.56,49.61,105600.0,39.0843,39.1001,39.0528,39.0922,105600.0
2006-11-07 15:20:00,49.61,49.61,49.53,49.54,86900.0,39.0922,39.0922,39.0292,39.0371,86900.0
2006-11-07 15:25:00,49.55,49.57,49.53,49.53,83400.0,39.0449,39.0607,39.0292,39.0292,83400.0
2006-11-07 15:30:00,49.53,49.54,49.44,49.53,158600.0,39.0292,39.0371,38.9583,39.0292,158600.0
2006-11-07 15:35:00,49.53,49.57,49.53,49.55,87300.0,39.0292,39.0607,39.0292,39.0449,87300.0
2006-11-07 15:40:00,49.55,49.62,49.54,49.59,130400.0,39.0449,39.1001,39.0371,39.0765,130400.0
2006-11-07 15:45:00,49.59,49.64,49.51,49.53,160800.0,39.0765,39.1159,39.0134,39.0292,160800.0
2006-11-07 15:50:00,49.53,49.54,49.49,49.51,89200.0,39.0292,39.0371,38.9977,39.0134,89200.0
2006-11-07 15:55:00,49.51,49.58,49.48,49.57,157100.0,39.0134,39.0686,38.9898,39.0607,157100.0
2006-11-08 09:30:00,48.44,48.45,48.25,48.45,331000.0,38.1703,38.1781,38.0205,38.1781,331000.0
2006-11-08 09:35:00,48.45,48.68,47.51,47.51,1316300.0,38.1781,38.3594,37.4374,37.4374,1316300.0
2006-11-08 09:40:00,47.51,47.65,47.37,47.54,1052000.0,37.4374,37.5478,37.3271,37.4611,1052000.0
2006-11-08 09:45:00,47.52,48.24,47.5,47.98,560400.0,37.4453,38.0127,37.4296,37.8078,560400.0
2006-11-08 09:50:00,47.97,47.98,47.74,47.9,270700.0,37.7999,37.8078,37.6187,37.7448,270700.0
2006-11-08 09:55:00,47.89,47.89,47.58,47.69,370400.0,37.7369,37.7369,37.4926,37.5793,370400.0
2006-11-08 10:00:00,47.68,47.8,47.65,47.71,312400.0,37.5714,37.666,37.5478,37.595,312400.0
2006-11-08 10:05:00,47.74,47.79,47.65,47.74,252300.0,37.6187,37.6581,37.5478,37.6187,252300.0
2006-11-08 10:10:00,47.74,47.92,47.72,47.91,263600.0,37.6187,37.7605,37.6029,37.7526,263600.0
2006-11-08 10:15:00,47.92,48.13,47.91,48.0,276500.0,37.7605,37.926,37.7526,37.8235,276500.0
2006-11-08 10:20:00,48.0,48.08,47.93,47.95,194900.0,37.8235,37.8866,37.7684,37.7841,194900.0
2006-11-08 10:25:00,47.95,47.96,47.83,47.87,166600.0,37.7841,37.792,37.6896,37.7211,166600.0
2006-11-08 10:30:00,47.88,48.0,47.88,48.0,179000.0,37.729,37.8235,37.729,37.8235,179000.0
2006-11-08 10:35:00,48.0,48.01,47.9,47.96,197300.0,37.8235,37.8314,37.7448,37.792,197300.0
2006-11-08 10:40:00,47.97,47.98,47.93,47.96,115100.0,37.7999,37.8078,37.7684,37.792,115100.0
2006-11-08 10:45:00,47.97,48.02,47.96,47.98,128300.0,37.7999,37.8393,37.792,37.8078,128300.0
2006-11-08 10:50:00,47.98,48.02,47.95,47.95,167100.0,37.8078,37.8393,37.7841,37.7841,167100.0
2006-11-08 10:55:00,47.95,48.0,47.95,48.0,79300.0,37.7841,37.8235,37.7841,37.8235,79300.0
2006-11-08 11:00:00,48.0,48.0,47.97,47.99,116200.0,37.8235,37.8235,37.7999,37.8157,116200.0
2006-11-08 11:05:00,47.99,48.04,47.95,47.95,229200.0,37.8157,37.8551,37.7841,37.7841,229200.0
2006-11-08 11:10:00,47.95,47.96,47.86,47.86,158200.0,37.7841,37.792,37.7132,37.7132,158200.0
2006-11-08 11:15:00,47.86,47.88,47.75,47.79,207400.0,37.7132,37.729,37.6266,37.6581,207400.0
2006-11-08 11:20:00,47.79,47.87,47.62,47.66,257500.0,37.6581,37.7211,37.5241,37.5556,257500.0
2006-11-08 11:25:00,47.67,47.71,47.58,47.7,139700.0,37.5635,37.595,37.4926,37.5872,139700.0
2006-11-08 11:30:00,47.71,47.86,47.68,47.81,148500.0,37.595,37.7132,37.5714,37.6738,148500.0
2006-11-08 11:35:00,47.81,47.88,47.76,47.87,141100.0,37.6738,37.729,37.6344,37.7211,141100.0
2006-11-08 11:40:00,47.87,47.88,47.82,47.88,109500.0,37.7211,37.729,37.6817,37.729,109500.0
2006-11-08 11:45:00,47.89,47.94,47.89,47.9,116300.0,37.7369,37.7763,37.7369,37.7448,116300.0
2006-11-08 11:50:00,47.9,47.91,47.84,47.84,67100.0,37.7448,37.7526,37.6975,37.6975,67100.0
2006-11-08 11:55:00,47.84,47.84,47.72,47.74,87400.0,37.6975,37.6975,37.6029,37.6187,87400.0
2006-11-08 12:00:00,47.74,47.79,47.72,47.79,83100.0,37.6187,37.6581,37.6029,37.6581,83100.0
2006-11-08 12:05:00,47.78,47.85,47.78,47.78,309800.0,37.6502,37.7054,37.6502,37.6502,309800.0
2006-11-08 12:10:00,47.77,47.89,47.77,47.87,115400.0,37.6423,37.7369,37.6423,37.7211,115400.0
2006-11-08 12:15:00,47.88,47.88,47.76,47.79,94000.0,37.729,37.729,37.6344,37.6581,94000.0
2006-11-08 12:20:00,47.79,47.89,47.74,47.89,60000.0,37.6581,37.7369,37.6187,37.7369,60000.0
2006-11-08 12:25:00,47.88,47.9,47.83,47.84,37600.0,37.729,37.7448,37.6896,37.6975,37600.0
2006-11-08 12:30:00,47.83,47.84,47.75,47.75,46900.0,37.6896,37.6975,37.6266,37.6266,46900.0
2006-11-08 12:35:00,47.75,47.8,47.75,47.76,40600.0,37.6266,37.666,37.6266,37.6344,40600.0
2006-11-08 12:40:00,47.76,47.77,47.7,47.74,110800.0,37.6344,37.6423,37.5872,37.6187,110800.0
2006-11-08 12:45:00,47.71,47.74,47.69,47.71,60700.0,37.595,37.6187,37.5793,37.595,60700.0
2006-11-08 12:50:00,47.72,47.77,47.71,47.75,64700.0,37.6029,37.6423,37.595,37.6266,64700.0
2006-11-08 12:55:00,47.75,47.77,47.7,47.71,68000.0,37.6266,37.6423,37.5872,37.595,68000.0
2006-11-08 13:00:00,47.7,47.72,47.7,47.72,38700.0,37.5872,37.6029,37.5872,37.6029,38700.0
2006-11-08 13:05:00,47.72,47.72,47.62,47.65,79800.0,37.6029,37.6029,37.5241,37.5478,79800.0
2006-11-08 13:10:00,47.64,47.65,47.58,47.59,127400.0,37.5399,37.5478,37.4926,37.5005,127400.0
2006-11-08 13:15:00,47.59,47.63,47.58,47.63,65600.0,37.5005,37.532,37.4926,37.532,65600.0
2006-11-08 13:20:00,47.63,47.65,47.62,47.63,43300.0,37.532,37.5478,37.5241,37.532,43300.0
2006-11-08 13:25:00,47.63,47.68,47.61,47.66,58600.0,37.532,37.5714,37.5162,37.5556,58600.0
2006-11-08 13:30:00,47.66,47.67,47.59,47.6,79500.0,37.5556,37.5635,37.5005,37.5084,79500.0
2006-11-08 13:35:00,47.6,47.61,47.58,47.59,205500.0,37.5084,37.5162,37.4926,37.5005,205500.0
2006-11-08 13:40:00,47.58,47.59,47.53,47.53,312600.0,37.4926,37.5005,37.4532,37.4532,312600.0
2006-11-08 13:45:00,47.53,47.63,47.52,47.62,191000.0,37.4532,37.532,37.4453,37.5241,191000.0
2006-11-08 13:50:00,47.63,47.64,47.59,47.64,84800.0,37.532,37.5399,37.5005,37.5399,84800.0
2006-11-08 13:55:00,47.63,47.66,47.62,47.64,68200.0,37.532,37.5556,37.5241,37.5399,68200.0
2006-11-08 14:00:00,47.65,47.66,47.6,47.62,75800.0,37.5478,37.5556,37.5084,37.5241,75800.0
2006-11-08 14:05:00,47.62,47.75,47.6,47.74,76000.0,37.5241,37.6266,37.5084,37.6187,76000.0
2006-11-08 14:10:00,47.75,47.93,47.75,47.93,124100.0,37.6266,37.7684,37.6266,37.7684,124100.0
2006-11-08 14:15:00,47.93,47.97,47.89,47.94,133300.0,37.7684,37.7999,37.7369,37.7763,133300.0
2006-11-08 14:20:00,47.94,47.94,47.88,47.89,369400.0,37.7763,37.7763,37.729,37.7369,369400.0
2006-11-08 14:25:00,47.89,47.92,47.89,47.9,115700.0,37.7369,37.7605,37.7369,37.7448,115700.0
2006-11-08 14:30:00,47.9,47.98,47.9,47.98,94600.0,37.7448,37.8078,37.7448,37.8078,94600.0
2006-11-08 14:35:00,47.98,48.02,47.96,48.0,595100.0,37.8078,37.8393,37.792,37.8235,595100.0
2006-11-08 14:40:00,47.99,48.04,47.99,48.0,213100.0,37.8157,37.8551,37.8157,37.8235,213100.0
2006-11-08 14:45:00,48.0,48.0,47.98,47.99,331700.0,37.8235,37.8235,37.8078,37.8157,331700.0
2006-11-08 14:50:00,47.99,48.07,47.99,48.01,123200.0,37.8157,37.8787,37.8157,37.8314,123200.0
2006-11-08 14:55:00,48.01,48.02,47.96,47.97,150200.0,37.8314,37.8393,37.792,37.7999,150200.0
2006-11-08 15:00:00,47.96,48.01,47.95,48.0,186700.0,37.792,37.8314,37.7841,37.8235,186700.0
2006-11-08 15:05:00,48.0,48.03,48.0,48.03,86700.0,37.8235,37.8472,37.8235,37.8472,86700.0
2006-11-08 15:10:00,48.03,48.03,47.98,48.01,163700.0,37.8472,37.8472,37.8078,37.8314,163700.0
2006-11-08 15:15:00,48.01,48.01,47.98,48.01,84500.0,37.8314,37.8314,37.8078,37.8314,84500.0
2006-11-08 15:20:00,48.01,48.06,47.99,48.01,106900.0,37.8314,37.8708,37.8157,37.8314,106900.0
2006-11-08 15:25:00,48.01,48.02,47.99,48.01,82400.0,37.8314,37.8393,37.8157,37.8314,82400.0
2006-11-08 15:30:00,48.01,48.03,47.99,48.0,129800.0,37.8314,37.8472,37.8157,37.8235,129800.0
2006-11-08 15:35:00,48.0,48.02,47.99,47.99,114500.0,37.8235,37.8393,37.8157,37.8157,114500.0
2006-11-08 15:40:00,48.0,48.01,47.99,47.99,119700.0,37.8235,37.8314,37.8157,37.8157,119700.0
2006-11-08 15:45:00,48.0,48.02,47.96,47.98,326600.0,37.8235,37.8393,37.792,37.8078,326600.0
2006-11-08 15:50:00,47.98,48.03,47.97,48.0,367100.0,37.8078,37.8472,37.7999,37.8235,367100.0
2006-11-08 15:55:00,47.99,48.02,47.98,48.01,364700.0,37.8157,37.8393,37.8078,37.8314,364700.0
2006-11-09 09:30:00,48.0,48.0,47.83,47.85,200700.0,37.8235,37.8235,37.6896,37.7054,200700.0
2006-11-09 09:35:00,47.85,47.98,47.84,47.86,163900.0,37.7054,37.8078,37.6975,37.7132,163900.0
2006-11-09 09:40:00,47.86,47.91,47.86,47.89,173700.0,37.7132,37.7526,37.7132,37.7369,173700.0
2006-11-09 09:45:00,47.88,47.9,47.82,47.89,116800.0,37.729,37.7448,37.6817,37.7369,116800.0
2006-11-09 09:50:00,47.88,47.92,47.85,47.9,90100.0,37.729,37.7605,37.7054,37.7448,90100.0
2006-11-09 09:55:00,47.9,47.9,47.75,47.78,215000.0,37.7448,37.7448,37.6266,37.6502,215000.0
2006-11-09 10:00:00,47.78,47.82,47.75,47.75,125400.0,37.6502,37.6817,37.6266,37.6266,125400.0
2006-11-09 10:05:00,47.75,47.78,47.64,47.66,134800.0,37.6266,37.6502,37.5399,37.5556,134800.0
2006-11-09 10:10:00,47.67,47.7,47.49,47.5,208600.0,37.5635,37.5872,37.4217,37.4296,208600.0
2006-11-09 10:15:00,47.5,47.59,47.48,47.57,113500.0,37.4296,37.5005,37.4138,37.4847,113500.0
2006-11-09 10:20:00,47.57,47.64,47.52,47.56,97600.0,37.4847,37.5399,37.4453,37.4768,97600.0
2006-11-09 10:25:00,47.55,47.61,47.53,47.53,88100.0,37.469,37.5162,37.4532,37.4532,88100.0
2006-11-09 10:30:00,47.54,47.54,47.49,47.5,164000.0,37.4611,37.4611,37.4217,37.4296,164000.0
2006-11-09 10:35:00,47.5,47.52,47.46,47.5,82000.0,37.4296,37.4453,37.398,37.4296,82000.0
2006-11-09 10:40:00,47.5,47.51,47.45,47.46,80400.0,37.4296,37.4374,37.3902,37.398,80400.0
2006-11-09 10:45:00,47.47,47.5,47.4,47.44,113100.0,37.4059,37.4296,37.3508,37.3823,113100.0
2006-11-09 10:50:00,47.45,47.45,47.43,47.44,46300.0,37.3902,37.3902,37.3744,37.3823,46300.0
2006-11-09 10:55:00,47.46,47.51,47.45,47.5,62000.0,37.398,37.4374,37.3902,37.4296,62000.0
2006-11-09 11:00:00,47.5,47.5,47.43,47.44,102300.0,37.4296,37.4296,37.3744,37.3823,102300.0
2006-11-09 11:05:00,47.44,47.45,47.38,47.4,128100.0,37.3823,37.3902,37.335,37.3508,128100.0
2006-11-09 11:10:00,47.4,47.41,47.34,47.34,160800.0,37.3508,37.3586,37.3035,37.3035,160800.0
2006-11-09 11:15:00,47.34,47.38,47.23,47.24,173900.0,37.3035,37.335,37.2168,37.2247,173900.0
2006-11-09 11:20:00,47.24,47.26,47.19,47.19,210600.0,37.2247,37.2404,37.1853,37.1853,210600.0
2006-11-09 11:25:00,47.19,47.2,47.04,47.05,160500.0,37.1853,37.1932,37.0671,37.075,160500.0
2006-11-09 11:30:00,47.04,47.1,47.01,47.1,334400.0,37.0671,37.1144,37.0434,37.1144,334400.0
2006-11-09 11:35:00,47.1,47.12,47.06,47.1,124500.0,37.1144,37.1301,37.0828,37.1144,124500.0
2006-11-09 11:40:00,47.1,47.11,47.03,47.05,118400.0,37.1144,37.1222,37.0592,37.075,118400.0
2006-11-09 11:45:00,47.05,47.18,47.04,47.17,102100.0,37.075,37.1774,37.0671,37.1695,102100.0
2006-11-09 11:50:00,47.18,47.26,47.12,47.12,73200.0,37.1774,37.2404,37.1301,37.1301,73200.0
2006-11-09 11:55:00,47.13,47.13,47.05,47.08,81600.0,37.138,37.138,37.075,37.0986,81600.0
2006-11-09 12:00:00,47.09,47.15,47.09,47.11,78100.0,37.1065,37.1538,37.1065,37.1222,78100.0
2006-11-09 12:05:00,47.11,47.12,47.07,47.08,80100.0,37.1222,37.1301,37.0907,37.0986,80100.0
2006-11-09 12:10:00,47.07,47.07,46.91,46.91,194100.0,37.0907,37.0907,36.9646,36.9646,194100.0
2006-11-09 12:15:00,46.91,46.96,46.83,46.84,211700.0,36.9646,37.004,36.9016,36.9095,211700.0
2006-11-09 12:20:00,46.84,46.84,46.71,46.72,405700.0,36.9095,36.9095,36.807,36.8149,405700.0
2006-11-09 12:25:00,46.73,46.74,46.51,46.55,412700.0,36.8228,36.8307,36.6494,36.681,412700.0
2006-11-09 12:30:00,46.54,46.68,46.41,46.49,356200.0,36.6731,36.7834,36.5706,36.6337,356200.0
2006-11-09 12:35:00,46.5,46.5,46.39,46.4,289900.0,36.6416,36.6416,36.5549,36.5628,289900.0
2006-11-09 12:40:00,46.4,46.42,46.27,46.4,306900.0,36.5628,36.5785,36.4603,36.5628,306900.0
2006-11-09 12:45:00,46.41,46.42,46.25,46.26,132900.0,36.5706,36.5785,36.4446,36.4524,132900.0
2006-11-09 12:50:00,46.25,46.44,46.25,46.42,264200.0,36.4446,36.5943,36.4446,36.5785,264200.0
2006-11-09 12:55:00,46.42,46.6,46.4,46.52,172700.0,36.5785,36.7204,36.5628,36.6573,172700.0
2006-11-09 13:00:00,46.52,46.55,46.39,46.39,136500.0,36.6573,36.681,36.5549,36.5549,136500.0
2006-11-09 13:05:00,46.4,46.43,46.34,46.36,118200.0,36.5628,36.5864,36.5155,36.5312,118200.0
2006-11-09 13:10:00,46.35,46.35,46.24,46.31,172900.0,36.5234,36.5234,36.4367,36.4918,172900.0
2006-11-09 13:15:00,46.31,46.35,46.18,46.18,200400.0,36.4918,36.5234,36.3894,36.3894,200400.0
2006-11-09 13:20:00,46.17,46.2,46.06,46.07,231100.0,36.3815,36.4052,36.2948,36.3027,231100.0
2006-11-09 13:25:00,46.07,46.1,46.0,46.06,354500.0,36.3027,36.3264,36.2476,36.2948,354500.0
2006-11-09 13:30:00,46.05,46.1,45.94,45.95,363300.0,36.287,36.3264,36.2003,36.2082,363300.0
2006-11-09 13:35:00,45.94,46.03,45.93,45.98,344500.0,36.2003,36.2712,36.1924,36.2318,344500.0
2006-11-09 13:40:00,45.98,45.99,45.77,45.79,286200.0,36.2318,36.2397,36.0663,36.0821,286200.0
2006-11-09 13:45:00,45.79,45.85,45.69,45.7,336900.0,36.0821,36.1294,36.0033,36.0112,336900.0
2006-11-09 13:50:00,45.72,45.8,45.58,45.73,584300.0,36.0269,36.09,35.9166,36.0348,584300.0
2006-11-09 13:55:00,45.73,45.79,45.58,45.62,561500.0,36.0348,36.0821,35.9166,35.9481,561500.0
2006-11-09 14:00:00,45.62,45.78,45.61,45.7,298900.0,35.9481,36.0742,35.9403,36.0112,298900.0
2006-11-09 14:05:00,45.65,45.79,45.65,45.78,423500.0,35.9718,36.0821,35.9718,36.0742,423500.0
2006-11-09 14:10:00,45.79,45.99,45.78,45.91,618200.0,36.0821,36.2397,36.0742,36.1766,618200.0
2006-11-09 14:15:00,45.91,45.91,45.7,45.7,482600.0,36.1766,36.1766,36.0112,36.0112,482600.0
2006-11-09 14:20:00,45.71,45.71,45.52,45.57,403300.0,36.0191,36.0191,35.8693,35.9087,403300.0
2006-11-09 14:25:00,45.57,45.61,45.48,45.5,584400.0,35.9087,35.9403,35.8378,35.8536,584400.0
2006-11-09 14:30:00,45.49,45.51,45.41,45.46,480200.0,35.8457,35.8615,35.7827,35.8221,480200.0
2006-11-09 14:35:00,45.47,45.49,45.41,45.47,362400.0,35.8299,35.8457,35.7827,35.8299,362400.0
2006-11-09 14:40:00,45.47,45.52,45.44,45.48,310700.0,35.8299,35.8693,35.8063,35.8378,310700.0
2006-11-09 14:45:00,45.48,45.5,45.4,45.45,492600.0,35.8378,35.8536,35.7748,35.8142,492600.0
2006-11-09 14:50:00,45.46,45.52,45.41,45.41,391300.0,35.8221,35.8693,35.7827,35.7827,391300.0
2006-11-09 14:55:00,45.42,45.56,45.41,45.55,536100.0,35.7905,35.9009,35.7827,35.893,536100.0
2006-11-09 15:00:00,45.55,45.55,45.43,45.51,335900.0,35.893,35.893,35.7984,35.8615,335900.0
2006-11-09 15:05:00,45.5,45.56,45.43,45.45,258800.0,35.8536,35.9009,35.7984,35.8142,258800.0
2006-11-09 15:10:00,45.45,45.5,45.42,45.42,400400.0,35.8142,35.8536,35.7905,35.7905,400400.0
2006-11-09 15:15:00,45.41,45.47,45.3,45.32,318000.0,35.7827,35.8299,35.696,35.7117,318000.0
2006-11-09 15:20:00,45.32,45.34,45.12,45.24,490300.0,35.7117,35.7275,35.5541,35.6487,490300.0
2006-11-09 15:25:00,45.25,45.4,45.23,45.35,428500.0,35.6566,35.7748,35.6408,35.7354,428500.0
2006-11-09 15:30:00,45.35,45.36,45.25,45.31,240000.0,35.7354,35.7433,35.6566,35.7039,240000.0
2006-11-09 15:35:00,45.31,45.35,45.28,45.33,366700.0,35.7039,35.7354,35.6802,35.7196,366700.0
2006-11-09 15:40:00,45.33,45.34,45.27,45.3,352900.0,35.7196,35.7275,35.6723,35.696,352900.0
2006-11-09 15:45:00,45.3,45.44,45.28,45.4,629300.0,35.696,35.8063,35.6802,35.7748,629300.0
2006-11-09 15:50:00,45.4,45.41,45.23,45.24,475700.0,35.7748,35.7827,35.6408,35.6487,475700.0
2006-11-09 15:55:00,45.25,45.26,45.2,45.23,613000.0,35.6566,35.6645,35.6172,35.6408,613000.0
2006-11-10 09:30:00,45.45,45.5,45.28,45.45,382500.0,35.8142,35.8536,35.6802,35.8142,382500.0
2006-11-10 09:35:00,45.46,45.67,45.28,45.59,260600.0,35.8221,35.9875,35.6802,35.9245,260600.0
2006-11-10 09:40:00,45.59,45.83,45.57,45.81,374400.0,35.9245,36.1136,35.9087,36.0979,374400.0
2006-11-10 09:45:00,45.82,46.21,45.75,46.19,386600.0,36.1057,36.413,36.0506,36.3973,386600.0
2006-11-10 09:50:00,46.21,46.5,45.94,45.94,458500.0,36.413,36.6416,36.2003,36.2003,458500.0
2006-11-10 09:55:00,45.96,46.23,45.91,46.15,374900.0,36.216,36.4288,36.1766,36.3658,374900.0
2006-11-10 10:00:00,46.16,46.26,46.14,46.16,259400.0,36.3736,36.4524,36.3579,36.3736,259400.0
2006-11-10 10:05:00,46.18,46.22,46.03,46.15,286500.0,36.3894,36.4209,36.2712,36.3658,286500.0
2006-11-10 10:10:00,46.15,46.16,45.96,46.03,291400.0,36.3658,36.3736,36.216,36.2712,291400.0
2006-11-10 10:15:00,46.03,46.21,46.0,46.1,238700.0,36.2712,36.413,36.2476,36.3264,238700.0
2006-11-10 10:20:00,46.1,46.11,45.94,45.99,403200.0,36.3264,36.3342,36.2003,36.2397,403200.0
2006-11-10 10:25:00,45.99,46.06,45.97,46.04,154800.0,36.2397,36.2948,36.2239,36.2791,154800.0
2006-11-10 10:30:00,46.04,46.11,45.97,46.0,118900.0,36.2791,36.3342,36.2239,36.2476,118900.0
2006-11-10 10:35:00,46.0,46.11,45.98,46.11,113400.0,36.2476,36.3342,36.2318,36.3342,113400.0
2006-11-10 10:40:00,46.1,46.11,45.85,45.9,420200.0,36.3264,36.3342,36.1294,36.1688,420200.0
2006-11-10 10:45:00,45.9,45.94,45.85,45.85,169800.0,36.1688,36.2003,36.1294,36.1294,169800.0
2006-11-10 10:50:00,45.84,45.84,45.64,45.72,197000.0,36.1215,36.1215,35.9639,36.0269,197000.0
2006-11-10 10:55:00,45.71,45.75,45.62,45.69,148100.0,36.0191,36.0506,35.9481,36.0033,148100.0
2006-11-10 11:00:00,45.68,45.72,45.55,45.59,209200.0,35.9954,36.0269,35.893,35.9245,209200.0
2006-11-10 11:05:00,45.59,45.65,45.58,45.62,161700.0,35.9245,35.9718,35.9166,35.9481,161700.0
2006-11-10 11:10:00,45.62,45.76,45.58,45.76,75900.0,35.9481,36.0585,35.9166,36.0585,75900.0
2006-11-10 11:15:00,45.76,45.81,45.75,45.78,75500.0,36.0585,36.0979,36.0506,36.0742,75500.0
2006-11-10 11:20:00,45.77,45.95,45.76,45.94,81600.0,36.0663,36.2082,36.0585,36.2003,81600.0
2006-11-10 11:25:00,45.94,45.96,45.88,45.9,68900.0,36.2003,36.216,36.153,36.1688,68900.0
2006-11-10 11:30:00,45.91,46.04,45.9,46.02,106500.0,36.1766,36.2791,36.1688,36.2633,106500.0
2006-11-10 11:35:00,46.02,46.02,45.87,45.89,101600.0,36.2633,36.2633,36.1451,36.1609,101600.0
2006-11-10 11:40:00,45.9,46.0,45.89,45.99,72800.0,36.1688,36.2476,36.1609,36.2397,72800.0
2006-11-10 11:45:00,45.98,45.99,45.9,45.94,80300.0,36.2318,36.2397,36.1688,36.2003,80300.0
2006-11-10 11:50:00,45.96,45.99,45.9,45.99,91000.0,36.216,36.2397,36.1688,36.2397,91000.0
2006-11-10 11:55:00,45.99,46.01,45.96,46.0,44300.0,36.2397,36.2554,36.216,36.2476,44300.0
2006-11-10 12:00:00,45.99,46.06,45.98,46.01,83800.0,36.2397,36.2948,36.2318,36.2554,83800.0
2006-11-10 12:05:00,46.02,46.11,46.0,46.1,99700.0,36.2633,36.3342,36.2476,36.3264,99700.0
2006-11-10 12:10:00,46.1,46.12,45.96,45.96,62100.0,36.3264,36.3421,36.216,36.216,62100.0
2006-11-10 12:15:00,45.96,45.97,45.92,45.92,30800.0,36.216,36.2239,36.1845,36.1845,30800.0
2006-11-10 12:20:00,45.92,45.93,45.85,45.88,46100.0,36.1845,36.1924,36.1294,36.153,46100.0
2006-11-10 12:25:00,45.89,45.96,45.89,45.96,41500.0,36.1609,36.216,36.1609,36.216,41500.0
2006-11-10 12:30:00,45.96,46.01,45.96,45.98,45300.0,36.216,36.2554,36.216,36.2318,45300.0
2006-11-10 12:35:00,45.97,46.0,45.97,46.0,29200.0,36.2239,36.2476,36.2239,36.2476,29200.0
2006-11-10 12:40:00,45.99,46.0,45.94,45.94,33900.0,36.2397,36.2476,36.2003,36.2003,33900.0
2006-11-10 12:45:00,45.94,45.94,45.88,45.88,41500.0,36.2003,36.2003,36.153,36.153,41500.0
2006-11-10 12:50:00,45.88,45.93,45.85,45.88,73700.0,36.153,36.1924,36.1294,36.153,73700.0
2006-11-10 12:55:00,45.87,45.88,45.85,45.86,42200.0,36.1451,36.153,36.1294,36.1372,42200.0
2006-11-10 13:00:00,45.86,45.97,45.85,45.96,49200.0,36.1372,36.2239,36.1294,36.216,49200.0
2006-11-10 13:05:00,45.96,45.98,45.9,45.91,63700.0,36.216,36.2318,36.1688,36.1766,63700.0
2006-11-10 13:10:00,45.91,45.91,45.85,45.87,70600.0,36.1766,36.1766,36.1294,36.1451,70600.0
2006-11-10 13:15:00,45.87,45.89,45.85,45.87,62600.0,36.1451,36.1609,36.1294,36.1451,62600.0
2006-11-10 13:20:00,45.86,45.92,45.85,45.88,69900.0,36.1372,36.1845,36.1294,36.153,69900.0
2006-11-10 13:25:00,45.87,45.91,45.87,45.91,126500.0,36.1451,36.1766,36.1451,36.1766,126500.0
2006-11-10 13:30:00,45.91,45.93,45.9,45.92,113200.0,36.1766,36.1924,36.1688,36.1845,113200.0
2006-11-10 13:35:00,45.92,46.0,45.89,45.99,131100.0,36.1845,36.2476,36.1609,36.2397,131100.0
2006-11-10 13:40:00,46.0,46.02,45.98,46.02,92100.0,36.2476,36.2633,36.2318,36.2633,92100.0
2006-11-10 13:45:00,46.02,46.05,46.0,46.04,76100.0,36.2633,36.287,36.2476,36.2791,76100.0
2006-11-10 13:50:00,46.03,46.06,46.0,46.01,125600.0,36.2712,36.2948,36.2476,36.2554,125600.0
2006-11-10 13:55:00,46.0,46.02,45.97,45.97,59600.0,36.2476,36.2633,36.2239,36.2239,59600.0
2006-11-10 14:00:00,45.97,45.97,45.9,45.94,57400.0,36.2239,36.2239,36.1688,36.2003,57400.0
2006-11-10 14:05:00,45.94,45.96,45.91,45.95,80900.0,36.2003,36.216,36.1766,36.2082,80900.0
2006-11-10 14:10:00,45.94,45.96,45.9,45.92,65300.0,36.2003,36.216,36.1688,36.1845,65300.0
2006-11-10 14:15:00,45.91,46.03,45.9,46.03,54200.0,36.1766,36.2712,36.1688,36.2712,54200.0
2006-11-10 14:20:00,46.03,46.03,45.97,45.97,24300.0,36.2712,36.2712,36.2239,36.2239,24300.0
2006-11-10 14:25:00,45.98,46.04,45.96,46.04,53400.0,36.2318,36.2791,36.216,36.2791,53400.0
2006-11-10 14:30:00,46.04,46.05,45.96,45.99,139100.0,36.2791,36.287,36.216,36.2397,139100.0
2006-11-10 14:35:00,45.97,46.12,45.97,46.1,78700.0,36.2239,36.3421,36.2239,36.3264,78700.0
2006-11-10 14:40:00,46.1,46.16,46.08,46.16,73100.0,36.3264,36.3736,36.3106,36.3736,73100.0
2006-11-10 14:45:00,46.17,46.18,46.11,46.15,95700.0,36.3815,36.3894,36.3342,36.3658,95700.0
2006-11-10 14:50:00,46.14,46.16,46.12,46.15,38400.0,36.3579,36.3736,36.3421,36.3658,38400.0
2006-11-10 14:55:00,46.16,46.17,46.12,46.12,56300.0,36.3736,36.3815,36.3421,36.3421,56300.0
2006-11-10 15:00:00,46.12,46.13,45.99,46.0,116500.0,36.3421,36.35,36.2397,36.2476,116500.0
2006-11-10 15:05:00,46.0,46.01,45.98,46.0,93600.0,36.2476,36.2554,36.2318,36.2476,93600.0
2006-11-10 15:10:00,45.99,46.0,45.91,45.93,103400.0,36.2397,36.2476,36.1766,36.1924,103400.0
2006-11-10 15:15:00,45.93,46.0,45.91,46.0,119300.0,36.1924,36.2476,36.1766,36.2476,119300.0
2006-11-10 15:20:00,46.0,46.02,45.95,45.96,92300.0,36.2476,36.2633,36.2082,36.216,92300.0
2006-11-10 15:25:00,45.95,46.09,45.92,46.09,175500.0,36.2082,36.3185,36.1845,36.3185,175500.0
2006-11-10 15:30:00,46.1,46.1,45.99,46.01,90900.0,36.3264,36.3264,36.2397,36.2554,90900.0
2006-11-10 15:35:00,46.0,46.02,45.97,46.01,130800.0,36.2476,36.2633,36.2239,36.2554,130800.0
2006-11-10 15:40:00,46.01,46.06,46.01,46.04,156400.0,36.2554,36.2948,36.2554,36.2791,156400.0
2006-11-10 15:45:00,46.04,46.08,46.03,46.07,139200.0,36.2791,36.3106,36.2712,36.3027,139200.0
2006-11-10 15:50:00,46.08,46.08,46.04,46.04,103300.0,36.3106,36.3106,36.2791,36.2791,103300.0
2006-11-10 15:55:00,46.04,46.11,46.04,46.1,174600.0,36.2791,36.3342,36.2791,36.3264,174600.0
2006-11-13 09:30:00,46.24,46.3,46.18,46.23,154900.0,36.4367,36.484,36.3894,36.4288,154900.0
2006-11-13 09:35:00,46.24,46.25,46.1,46.24,62400.0,36.4367,36.4446,36.3264,36.4367,62400.0
2006-11-13 09:40:00,46.26,46.46,46.24,46.41,149400.0,36.4524,36.61,36.4367,36.5706,149400.0
2006-11-13 09:45:00,46.43,46.47,46.37,46.4,52000.0,36.5864,36.6179,36.5391,36.5628,52000.0
2006-11-13 09:50:00,46.4,46.43,46.35,46.4,94500.0,36.5628,36.5864,36.5234,36.5628,94500.0
2006-11-13 09:55:00,46.41,46.43,46.25,46.29,116200.0,36.5706,36.5864,36.4446,36.4761,116200.0
2006-11-13 10:00:00,46.29,46.29,46.07,46.07,63900.0,36.4761,36.4761,36.3027,36.3027,63900.0
2006-11-13 10:05:00,46.07,46.2,46.01,46.18,98100.0,36.3027,36.4052,36.2554,36.3894,98100.0
2006-11-13 10:10:00,46.18,46.19,46.0,46.07,156400.0,36.3894,36.3973,36.2476,36.3027,156400.0
2006-11-13 10:15:00,46.07,46.15,46.0,46.04,141400.0,36.3027,36.3658,36.2476,36.2791,141400.0
2006-11-13 10:20:00,46.03,46.08,46.0,46.01,248700.0,36.2712,36.3106,36.2476,36.2554,248700.0
2006-11-13 10:25:00,46.02,46.09,46.01,46.09,172500.0,36.2633,36.3185,36.2554,36.3185,172500.0
2006-11-13 10:30:00,46.08,46.08,46.0,46.02,69100.0,36.3106,36.3106,36.2476,36.2633,69100.0
2006-11-13 10:35:00,46.02,46.12,46.0,46.05,240300.0,36.2633,36.3421,36.2476,36.287,240300.0
2006-11-13 10:40:00,46.05,46.13,46.03,46.03,143700.0,36.287,36.35,36.2712,36.2712,143700.0
2006-11-13 10:45:00,46.03,46.1,46.02,46.09,76400.0,36.2712,36.3264,36.2633,36.3185,76400.0
2006-11-13 10:50:00,46.1,46.12,46.03,46.03,71100.0,36.3264,36.3421,36.2712,36.2712,71100.0
2006-11-13 10:55:00,46.03,46.04,46.0,46.02,93400.0,36.2712,36.2791,36.2476,36.2633,93400.0
2006-11-13 11:00:00,46.03,46.03,45.82,45.86,134100.0,36.2712,36.2712,36.1057,36.1372,134100.0
2006-11-13 11:05:00,45.85,46.0,45.85,45.98,60200.0,36.1294,36.2476,36.1294,36.2318,60200.0
2006-11-13 11:10:00,45.99,46.02,45.96,45.96,128700.0,36.2397,36.2633,36.216,36.216,128700.0
2006-11-13 11:15:00,45.97,45.97,45.89,45.92,35400.0,36.2239,36.2239,36.1609,36.1845,35400.0
2006-11-13 11:20:00,45.92,45.92,45.87,45.88,35500.0,36.1845,36.1845,36.1451,36.153,35500.0
2006-11-13 11:25:00,45.88,45.92,45.87,45.9,53300.0,36.153,36.1845,36.1451,36.1688,53300.0
2006-11-13 11:30:00,45.9,45.98,45.9,45.9,58200.0,36.1688,36.2318,36.1688,36.1688,58200.0
2006-11-13 11:35:00,45.91,45.93,45.88,45.88,51100.0,36.1766,36.1924,36.153,36.153,51100.0
2006-11-13 11:40:00,45.9,45.91,45.85,45.91,47800.0,36.1688,36.1766,36.1294,36.1766,47800.0
2006-11-13 11:45:00,45.9,45.92,45.85,45.91,46600.0,36.1688,36.1845,36.1294,36.1766,46600.0
2006-11-13 11:50:00,45.9,45.96,45.89,45.91,49800.0,36.1688,36.216,36.1609,36.1766,49800.0
2006-11-13 11:55:00,45.91,45.96,45.89,45.93,55800.0,36.1766,36.216,36.1609,36.1924,55800.0
2006-11-13 12:00:00,45.93,45.93,45.9,45.91,39800.0,36.1924,36.1924,36.1688,36.1766,39800.0
2006-11-13 12:05:00,45.91,45.92,45.89,45.9,60100.0,36.1766,36.1845,36.1609,36.1688,60100.0
2006-11-13 12:10:00,45.9,45.9,45.81,45.81,48700.0,36.1688,36.1688,36.0979,36.0979,48700.0
2006-11-13 12:15:00,45.81,45.82,45.8,45.82,74600.0,36.0979,36.1057,36.09,36.1057,74600.0
2006-11-13 12:20:00,45.81,45.93,45.81,45.93,76000.0,36.0979,36.1924,36.0979,36.1924,76000.0
2006-11-13 12:25:00,45.93,45.99,45.93,45.99,88000.0,36.1924,36.2397,36.1924,36.2397,88000.0
2006-11-13 12:30:00,45.99,46.02,45.96,46.0,45500.0,36.2397,36.2633,36.216,36.2476,45500.0
2006-11-13 12:35:00,45.99,46.01,45.96,46.01,99100.0,36.2397,36.2554,36.216,36.2554,99100.0
2006-11-13 12:40:00,46.0,46.29,45.99,46.27,659600.0,36.2476,36.4761,36.2397,36.4603,659600.0
2006-11-13 12:45:00,46.27,46.3,46.15,46.25,175400.0,36.4603,36.484,36.3658,36.4446,175400.0
2006-11-13 12:50:00,46.25,46.29,46.22,46.26,87500.0,36.4446,36.4761,36.4209,36.4524,87500.0
2006-11-13 12:55:00,46.25,46.27,46.24,46.24,47200.0,36.4446,36.4603,36.4367,36.4367,47200.0
2006-11-13 13:00:00,46.25,46.25,46.17,46.2,70300.0,36.4446,36.4446,36.3815,36.4052,70300.0
2006-11-13 13:05:00,46.2,46.25,46.19,46.24,44700.0,36.4052,36.4446,36.3973,36.4367,44700.0
2006-11-13 13:10:00,46.24,46.27,46.23,46.26,113100.0,36.4367,36.4603,36.4288,36.4524,113100.0
2006-11-13 13:15:00,46.26,46.31,46.25,46.3,75500.0,36.4524,36.4918,36.4446,36.484,75500.0
2006-11-13 13:20:00,46.3,46.32,46.3,46.31,64900.0,36.484,36.4997,36.484,36.4918,64900.0
2006-11-13 13:25:00,46.31,46.37,46.31,46.36,71700.0,36.4918,36.5391,36.4918,36.5312,71700.0
2006-11-13 13:30:00,46.36,46.36,46.3,46.33,85800.0,36.5312,36.5312,36.484,36.5076,85800.0
2006-11-13 13:35:00,46.33,46.39,46.32,46.38,44300.0,36.5076,36.5549,36.4997,36.547,44300.0
2006-11-13 13:40:00,46.39,46.45,46.35,46.4,95700.0,36.5549,36.6022,36.5234,36.5628,95700.0
2006-11-13 13:45:00,46.39,46.43,46.34,46.36,106600.0,36.5549,36.5864,36.5155,36.5312,106600.0
2006-11-13 13:50:00,46.37,46.45,46.37,46.45,108700.0,36.5391,36.6022,36.5391,36.6022,108700.0
2006-11-13 13:55:00,46.46,46.52,46.4,46.52,114900.0,36.61,36.6573,36.5628,36.6573,114900.0
2006-11-13 14:00:00,46.52,46.55,46.45,46.51,91000.0,36.6573,36.681,36.6022,36.6494,91000.0
2006-11-13 14:05:00,46.51,46.52,46.49,46.5,66700.0,36.6494,36.6573,36.6337,36.6416,66700.0
2006-11-13 14:10:00,46.5,46.5,46.47,46.47,42800.0,36.6416,36.6416,36.6179,36.6179,42800.0
2006-11-13 14:15:00,46.48,46.51,46.47,46.5,54800.0,36.6258,36.6494,36.6179,36.6416,54800.0
2006-11-13 14:20:00,46.5,46.62,46.5,46.58,97800.0,36.6416,36.7361,36.6416,36.7046,97800.0
2006-11-13 14:25:00,46.58,46.64,46.58,46.63,97900.0,36.7046,36.7519,36.7046,36.744,97900.0
2006-11-13 14:30:00,46.63,46.67,46.61,46.65,83500.0,36.744,36.7755,36.7282,36.7598,83500.0
2006-11-13 14:35:00,46.66,46.71,46.64,46.66,89300.0,36.7676,36.807,36.7519,36.7676,89300.0
2006-11-13 14:40:00,46.66,46.72,46.66,46.71,53900.0,36.7676,36.8149,36.7676,36.807,53900.0
2006-11-13 14:45:00,46.71,46.73,46.66,46.73,144000.0,36.807,36.8228,36.7676,36.8228,144000.0
2006-11-13 14:50:00,46.73,46.82,46.68,46.73,174600.0,36.8228,36.8937,36.7834,36.8228,174600.0
2006-11-13 14:55:00,46.73,46.8,46.73,46.78,96100.0,36.8228,36.878,36.8228,36.8622,96100.0
2006-11-13 15:00:00,46.78,46.79,46.7,46.72,161700.0,36.8622,36.8701,36.7992,36.8149,161700.0
2006-11-13 15:05:00,46.72,46.78,46.7,46.75,131800.0,36.8149,36.8622,36.7992,36.8386,131800.0
2006-11-13 15:10:00,46.75,46.78,46.75,46.77,121600.0,36.8386,36.8622,36.8386,36.8543,121600.0
2006-11-13 15:15:00,46.77,46.77,46.72,46.75,112300.0,36.8543,36.8543,36.8149,36.8386,112300.0
2006-11-13 15:20:00,46.76,46.77,46.75,46.75,107600.0,36.8464,36.8543,36.8386,36.8386,107600.0
2006-11-13 15:25:00,46.75,46.77,46.73,46.74,133100.0,36.8386,36.8543,36.8228,36.8307,133100.0
2006-11-13 15:30:00,46.74,46.75,46.62,46.7,313600.0,36.8307,36.8386,36.7361,36.7992,313600.0
2006-11-13 15:35:00,46.7,46.72,46.69,46.71,67800.0,36.7992,36.8149,36.7913,36.807,67800.0
2006-11-13 15:40:00,46.71,46.76,46.71,46.73,83600.0,36.807,36.8464,36.807,36.8228,83600.0
2006-11-13 15:45:00,46.73,46.76,46.72,46.76,99200.0,36.8228,36.8464,36.8149,36.8464,99200.0
2006-11-13 15:50:00,46.76,46.86,46.75,46.85,234500.0,36.8464,36.9252,36.8386,36.9174,234500.0
2006-11-13 15:55:00,46.85,46.86,46.74,46.74,247800.0,36.9174,36.9252,36.8307,36.8307,247800.0
2006-11-14 09:30:00,47.02,47.02,47.01,47.01,108700.0,37.0513,37.0513,37.0434,37.0434,108700.0
2006-11-14 09:35:00,47.02,47.14,47.0,47.12,149000.0,37.0513,37.1459,37.0356,37.1301,149000.0
2006-11-14 09:40:00,47.14,47.18,47.05,47.08,207700.0,37.1459,37.1774,37.075,37.0986,207700.0
2006-11-14 09:45:00,47.06,47.33,47.06,47.32,262800.0,37.0828,37.2956,37.0828,37.2877,262800.0
2006-11-14 09:50:00,47.32,47.41,47.29,47.3,261700.0,37.2877,37.3586,37.2641,37.272,261700.0
2006-11-14 09:55:00,47.29,47.43,47.2,47.4,297500.0,37.2641,37.3744,37.1932,37.3508,297500.0
2006-11-14 10:00:00,47.41,47.52,47.31,47.32,340400.0,37.3586,37.4453,37.2798,37.2877,340400.0
2006-11-14 10:05:00,47.32,47.39,47.28,47.36,102500.0,37.2877,37.3429,37.2562,37.3192,102500.0
2006-11-14 10:10:00,47.36,47.45,47.34,47.4,193700.0,37.3192,37.3902,37.3035,37.3508,193700.0
2006-11-14 10:15:00,47.4,47.42,47.3,47.33,121400.0,37.3508,37.3665,37.272,37.2956,121400.0
2006-11-14 10:20:00,47.32,47.4,47.32,47.33,121700.0,37.2877,37.3508,37.2877,37.2956,121700.0
2006-11-14 10:25:00,47.35,47.36,47.19,47.25,138800.0,37.3114,37.3192,37.1853,37.2326,138800.0
2006-11-14 10:30:00,47.25,47.29,47.11,47.12,139400.0,37.2326,37.2641,37.1222,37.1301,139400.0
2006-11-14 10:35:00,47.12,47.22,47.11,47.17,71400.0,37.1301,37.2089,37.1222,37.1695,71400.0
2006-11-14 10:40:00,47.17,47.17,47.1,47.1,66500.0,37.1695,37.1695,37.1144,37.1144,66500.0
2006-11-14 10:45:00,47.11,47.11,46.99,46.99,96400.0,37.1222,37.1222,37.0277,37.0277,96400.0
2006-11-14 10:50:00,46.99,46.99,46.93,46.95,113200.0,37.0277,37.0277,36.9804,36.9962,113200.0
2006-11-14 10:55:00,46.95,46.95,46.86,46.87,131200.0,36.9962,36.9962,36.9252,36.9331,131200.0
2006-11-14 11:00:00,46.87,46.97,46.87,46.97,198000.0,36.9331,37.0119,36.9331,37.0119,198000.0
2006-11-14 11:05:00,46.97,47.02,46.96,46.99,123100.0,37.0119,37.0513,37.004,37.0277,123100.0
2006-11-14 11:10:00,47.0,47.01,46.93,46.94,140600.0,37.0356,37.0434,36.9804,36.9883,140600.0
2006-11-14 11:15:00,46.94,47.0,46.92,46.97,76100.0,36.9883,37.0356,36.9725,37.0119,76100.0
2006-11-14 11:20:00,46.97,46.99,46.94,46.95,76400.0,37.0119,37.0277,36.9883,36.9962,76400.0
2006-11-14 11:25:00,46.95,47.0,46.95,46.95,53300.0,36.9962,37.0356,36.9962,36.9962,53300.0
2006-11-14 11:30:00,46.96,46.99,46.96,46.98,113200.0,37.004,37.0277,37.004,37.0198,113200.0
2006-11-14 11:35:00,46.98,47.02,46.96,46.98,96100.0,37.0198,37.0513,37.004,37.0198,96100.0
2006-11-14 11:40:00,46.99,47.03,46.98,46.98,61700.0,37.0277,37.0592,37.0198,37.0198,61700.0
2006-11-14 11:45:00,46.98,47.05,46.97,47.04,58500.0,37.0198,37.075,37.0119,37.0671,58500.0
2006-11-14 11:50:00,47.04,47.05,46.98,46.99,70300.0,37.0671,37.075,37.0198,37.0277,70300.0
2006-11-14 11:55:00,46.98,47.0,46.98,46.98,41800.0,37.0198,37.0356,37.0198,37.0198,41800.0
2006-11-14 12:00:00,46.98,47.0,46.97,46.98,46200.0,37.0198,37.0356,37.0119,37.0198,46200.0
2006-11-14 12:05:00,46.97,46.98,46.95,46.97,105200.0,37.0119,37.0198,36.9962,37.0119,105200.0
2006-11-14 12:10:00,46.98,47.0,46.96,46.99,48700.0,37.0198,37.0356,37.004,37.0277,48700.0
2006-11-14 12:15:00,46.99,47.02,46.98,46.98,28600.0,37.0277,37.0513,37.0198,37.0198,28600.0
2006-11-14 12:20:00,46.98,46.99,46.96,46.96,38300.0,37.0198,37.0277,37.004,37.004,38300.0
2006-11-14 12:25:00,46.95,46.99,46.95,46.98,29300.0,36.9962,37.0277,36.9962,37.0198,29300.0
2006-11-14 12:30:00,46.98,47.0,46.94,46.99,63900.0,37.0198,37.0356,36.9883,37.0277,63900.0
2006-11-14 12:35:00,46.98,46.99,46.91,46.95,53600.0,37.0198,37.0277,36.9646,36.9962,53600.0
2006-11-14 12:40:00,46.96,47.04,46.95,47.0,87200.0,37.004,37.0671,36.9962,37.0356,87200.0
2006-11-14 12:45:00,47.0,47.03,46.99,47.01,36100.0,37.0356,37.0592,37.0277,37.0434,36100.0
2006-11-14 12:50:00,47.0,47.01,46.99,47.0,42800.0,37.0356,37.0434,37.0277,37.0356,42800.0
2006-11-14 12:55:00,47.0,47.07,47.0,47.07,80800.0,37.0356,37.0907,37.0356,37.0907,80800.0
2006-11-14 13:00:00,47.07,47.07,47.01,47.01,46100.0,37.0907,37.0907,37.0434,37.0434,46100.0
2006-11-14 13:05:00,47.01,47.09,47.0,47.08,70500.0,37.0434,37.1065,37.0356,37.0986,70500.0
2006-11-14 13:10:00,47.08,47.09,47.07,47.08,76000.0,37.0986,37.1065,37.0907,37.0986,76000.0
2006-11-14 13:15:00,47.08,47.1,47.07,47.1,88400.0,37.0986,37.1144,37.0907,37.1144,88400.0
2006-11-14 13:20:00,47.09,47.12,47.04,47.12,95900.0,37.1065,37.1301,37.0671,37.1301,95900.0
2006-11-14 13:25:00,47.13,47.32,47.12,47.23,218300.0,37.138,37.2877,37.1301,37.2168,218300.0
2006-11-14 13:30:00,47.24,47.25,47.17,47.23,39800.0,37.2247,37.2326,37.1695,37.2168,39800.0
2006-11-14 13:35:00,47.21,47.22,47.18,47.19,52900.0,37.201,37.2089,37.1774,37.1853,52900.0
2006-11-14 13:40:00,47.19,47.24,47.19,47.22,55400.0,37.1853,37.2247,37.1853,37.2089,55400.0
2006-11-14 13:45:00,47.22,47.24,47.18,47.21,107100.0,37.2089,37.2247,37.1774,37.201,107100.0
2006-11-14 13:50:00,47.22,47.22,47.1,47.14,47000.0,37.2089,37.2089,37.1144,37.1459,47000.0
2006-11-14 13:55:00,47.15,47.15,47.09,47.12,79500.0,37.1538,37.1538,37.1065,37.1301,79500.0
2006-11-14 14:00:00,47.12,47.16,47.09,47.1,110600.0,37.1301,37.1616,37.1065,37.1144,110600.0
2006-11-14 14:05:00,47.1,47.2,47.1,47.11,110700.0,37.1144,37.1932,37.1144,37.1222,110700.0
2006-11-14 14:10:00,47.12,47.22,47.12,47.21,102300.0,37.1301,37.2089,37.1301,37.201,102300.0
2006-11-14 14:15:00,47.22,47.22,47.18,47.19,61600.0,37.2089,37.2089,37.1774,37.1853,61600.0
2006-11-14 14:20:00,47.19,47.19,47.14,47.16,70400.0,37.1853,37.1853,37.1459,37.1616,70400.0
2006-11-14 14:25:00,47.17,47.17,47.1,47.15,70900.0,37.1695,37.1695,37.1144,37.1538,70900.0
2006-11-14 14:30:00,47.15,47.16,47.11,47.16,91100.0,37.1538,37.1616,37.1222,37.1616,91100.0
2006-11-14 14:35:00,47.16,47.17,47.1,47.13,80700.0,37.1616,37.1695,37.1144,37.138,80700.0
2006-11-14 14:40:00,47.13,47.2,47.12,47.19,115900.0,37.138,37.1932,37.1301,37.1853,115900.0
2006-11-14 14:45:00,47.2,47.28,47.2,47.22,123300.0,37.1932,37.2562,37.1932,37.2089,123300.0
2006-11-14 14:50:00,47.22,47.26,47.2,47.22,203900.0,37.2089,37.2404,37.1932,37.2089,203900.0
2006-11-14 14:55:00,47.21,47.31,47.2,47.27,122600.0,37.201,37.2798,37.1932,37.2483,122600.0
2006-11-14 15:00:00,47.27,47.36,47.27,47.28,236100.0,37.2483,37.3192,37.2483,37.2562,236100.0
2006-11-14 15:05:00,47.28,47.31,47.23,47.31,125800.0,37.2562,37.2798,37.2168,37.2798,125800.0
2006-11-14 15:10:00,47.31,47.31,47.21,47.25,109700.0,37.2798,37.2798,37.201,37.2326,109700.0
2006-11-14 15:15:00,47.25,47.25,47.2,47.22,163200.0,37.2326,37.2326,37.1932,37.2089,163200.0
2006-11-14 15:20:00,47.23,47.25,47.19,47.22,56000.0,37.2168,37.2326,37.1853,37.2089,56000.0
2006-11-14 15:25:00,47.22,47.25,47.21,47.24,97400.0,37.2089,37.2326,37.201,37.2247,97400.0
2006-11-14 15:30:00,47.24,47.25,47.21,47.22,151100.0,37.2247,37.2326,37.201,37.2089,151100.0
2006-11-14 15:35:00,47.22,47.25,47.22,47.25,81500.0,37.2089,37.2326,37.2089,37.2326,81500.0
2006-11-14 15:40:00,47.24,47.27,47.24,47.27,126600.0,37.2247,37.2483,37.2247,37.2483,126600.0
2006-11-14 15:45:00,47.26,47.37,47.25,47.36,134800.0,37.2404,37.3271,37.2326,37.3192,134800.0
2006-11-14 15:50:00,47.36,47.46,47.33,47.44,210100.0,37.3192,37.398,37.2956,37.3823,210100.0
2006-11-14 15:55:00,47.44,47.49,47.43,47.45,236900.0,37.3823,37.4217,37.3744,37.3902,236900.0
2006-11-15 09:30:00,47.39,47.54,47.35,47.52,380700.0,37.3429,37.4611,37.3114,37.4453,380700.0
2006-11-15 09:35:00,47.53,47.62,47.37,47.62,140200.0,37.4532,37.5241,37.3271,37.5241,140200.0
2006-11-15 09:40:00,47.62,47.89,47.62,47.79,186900.0,37.5241,37.7369,37.5241,37.6581,186900.0
2006-11-15 09:45:00,47.79,47.79,47.59,47.7,88900.0,37.6581,37.6581,37.5005,37.5872,88900.0
2006-11-15 09:50:00,47.7,47.74,47.54,47.55,269900.0,37.5872,37.6187,37.4611,37.469,269900.0
2006-11-15 09:55:00,47.54,47.81,47.54,47.66,148800.0,37.4611,37.6738,37.4611,37.5556,148800.0
2006-11-15 10:00:00,47.64,47.75,47.64,47.65,328700.0,37.5399,37.6266,37.5399,37.5478,328700.0
2006-11-15 10:05:00,47.67,47.8,47.66,47.76,97900.0,37.5635,37.666,37.5556,37.6344,97900.0
2006-11-15 10:10:00,47.75,47.8,47.68,47.69,63100.0,37.6266,37.666,37.5714,37.5793,63100.0
2006-11-15 10:15:00,47.69,47.7,47.59,47.59,111100.0,37.5793,37.5872,37.5005,37.5005,111100.0
2006-11-15 10:20:00,47.58,47.67,47.56,47.61,95600.0,37.4926,37.5635,37.4768,37.5162,95600.0
2006-11-15 10:25:00,47.62,47.66,47.54,47.66,94200.0,37.5241,37.5556,37.4611,37.5556,94200.0
2006-11-15 10:30:00,47.66,47.66,47.58,47.61,125400.0,37.5556,37.5556,37.4926,37.5162,125400.0
2006-11-15 10:35:00,47.6,47.63,47.6,47.62,428200.0,37.5084,37.532,37.5084,37.5241,428200.0
2006-11-15 10:40:00,47.62,47.65,47.6,47.6,84100.0,37.5241,37.5478,37.5084,37.5084,84100.0
2006-11-15 10:45:00,47.6,47.64,47.6,47.64,47000.0,37.5084,37.5399,37.5084,37.5399,47000.0
2006-11-15 10:50:00,47.63,47.65,47.61,47.63,376600.0,37.532,37.5478,37.5162,37.532,376600.0
2006-11-15 10:55:00,47.63,47.66,47.6,47.61,61000.0,37.532,37.5556,37.5084,37.5162,61000.0
2006-11-15 11:00:00,47.6,47.63,47.59,47.61,35100.0,37.5084,37.532,37.5005,37.5162,35100.0
2006-11-15 11:05:00,47.61,47.67,47.6,47.64,70100.0,37.5162,37.5635,37.5084,37.5399,70100.0
2006-11-15 11:10:00,47.64,47.64,47.6,47.62,81600.0,37.5399,37.5399,37.5084,37.5241,81600.0
2006-11-15 11:15:00,47.63,47.68,47.62,47.66,73400.0,37.532,37.5714,37.5241,37.5556,73400.0
2006-11-15 11:20:00,47.65,47.66,47.63,47.64,43100.0,37.5478,37.5556,37.532,37.5399,43100.0
2006-11-15 11:25:00,47.65,47.65,47.6,47.61,41100.0,37.5478,37.5478,37.5084,37.5162,41100.0
2006-11-15 11:30:00,47.61,47.66,47.6,47.65,59700.0,37.5162,37.5556,37.5084,37.5478,59700.0
2006-11-15 11:35:00,47.65,47.69,47.65,47.66,36400.0,37.5478,37.5793,37.5478,37.5556,36400.0
2006-11-15 11:40:00,47.66,47.7,47.65,47.7,55300.0,37.5556,37.5872,37.5478,37.5872,55300.0
2006-11-15 11:45:00,47.7,47.7,47.69,47.69,31300.0,37.5872,37.5872,37.5793,37.5793,31300.0
2006-11-15 11:50:00,47.7,47.7,47.65,47.66,38600.0,37.5872,37.5872,37.5478,37.5556,38600.0
2006-11-15 11:55:00,47.65,47.77,47.65,47.77,163800.0,37.5478,37.6423,37.5478,37.6423,163800.0
2006-11-15 12:00:00,47.76,47.8,47.73,47.78,142800.0,37.6344,37.666,37.6108,37.6502,142800.0
2006-11-15 12:05:00,47.79,47.8,47.76,47.78,63600.0,37.6581,37.666,37.6344,37.6502,63600.0
2006-11-15 12:10:00,47.79,47.82,47.76,47.81,47500.0,37.6581,37.6817,37.6344,37.6738,47500.0
2006-11-15 12:15:00,47.81,47.84,47.8,47.81,49200.0,37.6738,37.6975,37.666,37.6738,49200.0
2006-11-15 12:20:00,47.81,47.86,47.78,47.86,121800.0,37.6738,37.7132,37.6502,37.7132,121800.0
2006-11-15 12:25:00,47.86,47.98,47.86,47.96,110700.0,37.7132,37.8078,37.7132,37.792,110700.0
2006-11-15 12:30:00,47.96,47.99,47.89,47.99,72100.0,37.792,37.8157,37.7369,37.8157,72100.0
2006-11-15 12:35:00,47.99,48.05,47.98,48.0,136700.0,37.8157,37.8629,37.8078,37.8235,136700.0
2006-11-15 12:40:00,47.99,47.99,47.9,47.97,102900.0,37.8157,37.8157,37.7448,37.7999,102900.0
2006-11-15 12:45:00,47.97,47.98,47.94,47.94,66300.0,37.7999,37.8078,37.7763,37.7763,66300.0
2006-11-15 12:50:00,47.95,47.96,47.91,47.92,46100.0,37.7841,37.792,37.7526,37.7605,46100.0
2006-11-15 12:55:00,47.92,47.94,47.91,47.92,33200.0,37.7605,37.7763,37.7526,37.7605,33200.0
2006-11-15 13:00:00,47.91,47.92,47.9,47.9,27000.0,37.7526,37.7605,37.7448,37.7448,27000.0
2006-11-15 13:05:00,47.9,47.91,47.84,47.88,74600.0,37.7448,37.7526,37.6975,37.729,74600.0
2006-11-15 13:10:00,47.87,47.89,47.76,47.78,41300.0,37.7211,37.7369,37.6344,37.6502,41300.0
2006-11-15 13:15:00,47.77,47.79,47.76,47.78,18700.0,37.6423,37.6581,37.6344,37.6502,18700.0
2006-11-15 13:20:00,47.78,47.79,47.71,47.73,56000.0,37.6502,37.6581,37.595,37.6108,56000.0
2006-11-15 13:25:00,47.73,47.76,47.69,47.74,51100.0,37.6108,37.6344,37.5793,37.6187,51100.0
2006-11-15 13:30:00,47.74,47.83,47.74,47.79,33400.0,37.6187,37.6896,37.6187,37.6581,33400.0
2006-11-15 13:35:00,47.79,47.9,47.78,47.89,37900.0,37.6581,37.7448,37.6502,37.7369,37900.0
2006-11-15 13:40:00,47.9,47.9,47.77,47.8,53000.0,37.7448,37.7448,37.6423,37.666,53000.0
2006-11-15 13:45:00,47.8,47.84,47.77,47.83,45200.0,37.666,37.6975,37.6423,37.6896,45200.0
2006-11-15 13:50:00,47.83,47.9,47.8,47.9,36200.0,37.6896,37.7448,37.666,37.7448,36200.0
2006-11-15 13:55:00,47.9,47.9,47.81,47.86,46200.0,37.7448,37.7448,37.6738,37.7132,46200.0
2006-11-15 14:00:00,47.85,47.88,47.81,47.87,54400.0,37.7054,37.729,37.6738,37.7211,54400.0
2006-11-15 14:05:00,47.87,47.92,47.85,47.91,79700.0,37.7211,37.7605,37.7054,37.7526,79700.0
2006-11-15 14:10:00,47.91,47.93,47.7,47.91,39400.0,37.7526,37.7684,37.5872,37.7526,39400.0
2006-11-15 14:15:00,47.9,47.96,47.85,47.86,89500.0,37.7448,37.792,37.7054,37.7132,89500.0
2006-11-15 14:20:00,47.86,47.91,47.85,47.9,15000.0,37.7132,37.7526,37.7054,37.7448,15000.0
2006-11-15 14:25:00,47.9,48.08,47.89,48.03,143300.0,37.7448,37.8866,37.7369,37.8472,143300.0
2006-11-15 14:30:00,48.03,48.05,47.89,47.94,348400.0,37.8472,37.8629,37.7369,37.7763,348400.0
2006-11-15 14:35:00,47.93,48.05,47.87,47.87,53900.0,37.7684,37.8629,37.7211,37.7211,53900.0
2006-11-15 14:40:00,47.86,47.95,47.85,47.91,58100.0,37.7132,37.7841,37.7054,37.7526,58100.0
2006-11-15 14:45:00,47.91,47.95,47.91,47.94,46300.0,37.7526,37.7841,37.7526,37.7763,46300.0
2006-11-15 14:50:00,47.94,48.02,47.91,48.02,136300.0,37.7763,37.8393,37.7526,37.8393,136300.0
2006-11-15 14:55:00,48.02,48.02,47.93,47.94,61400.0,37.8393,37.8393,37.7684,37.7763,61400.0
2006-11-15 15:00:00,47.95,47.95,47.9,47.9,65900.0,37.7841,37.7841,37.7448,37.7448,65900.0
2006-11-15 15:05:00,47.91,47.95,47.85,47.93,131000.0,37.7526,37.7841,37.7054,37.7684,131000.0
2006-11-15 15:10:00,47.93,47.95,47.9,47.91,69800.0,37.7684,37.7841,37.7448,37.7526,69800.0
2006-11-15 15:15:00,47.9,47.97,47.9,47.92,69800.0,37.7448,37.7999,37.7448,37.7605,69800.0
2006-11-15 15:20:00,47.93,47.97,47.92,47.94,55900.0,37.7684,37.7999,37.7605,37.7763,55900.0
2006-11-15 15:25:00,47.94,47.94,47.91,47.94,44400.0,37.7763,37.7763,37.7526,37.7763,44400.0
2006-11-15 15:30:00,47.93,47.96,47.91,47.93,116200.0,37.7684,37.792,37.7526,37.7684,116200.0
2006-11-15 15:35:00,47.93,47.96,47.91,47.96,61300.0,37.7684,37.792,37.7526,37.792,61300.0
2006-11-15 15:40:00,47.95,47.96,47.91,47.93,150700.0,37.7841,37.792,37.7526,37.7684,150700.0
2006-11-15 15:45:00,47.92,47.93,47.88,47.9,120100.0,37.7605,37.7684,37.729,37.7448,120100.0
2006-11-15 15:50:00,47.9,47.96,47.89,47.96,72000.0,37.7448,37.792,37.7369,37.792,72000.0
2006-11-15 15:55:00,47.95,47.98,47.93,47.96,130000.0,37.7841,37.8078,37.7684,37.792,130000.0
2006-11-16 09:30:00,48.2,48.2,47.99,48.04,140300.0,37.9811,37.9811,37.8157,37.8551,140300.0
2006-11-16 09:35:00,48.05,48.08,47.96,48.03,117400.0,37.8629,37.8866,37.792,37.8472,117400.0
2006-11-16 09:40:00,48.02,48.02,47.93,47.97,91800.0,37.8393,37.8393,37.7684,37.7999,91800.0
2006-11-16 09:45:00,47.96,48.05,47.9,47.94,89900.0,37.792,37.8629,37.7448,37.7763,89900.0
2006-11-16 09:50:00,47.94,48.0,47.93,47.95,85200.0,37.7763,37.8235,37.7684,37.7841,85200.0
2006-11-16 09:55:00,47.96,48.1,47.95,48.1,87300.0,37.792,37.9023,37.7841,37.9023,87300.0
2006-11-16 10:00:00,48.1,48.29,48.08,48.08,117300.0,37.9023,38.0521,37.8866,37.8866,117300.0
2006-11-16 10:05:00,48.08,48.09,47.92,48.01,85200.0,37.8866,37.8945,37.7605,37.8314,85200.0
2006-11-16 10:10:00,48.03,48.03,47.86,47.86,71800.0,37.8472,37.8472,37.7132,37.7132,71800.0
2006-11-16 10:15:00,47.86,48.05,47.82,48.04,75700.0,37.7132,37.8629,37.6817,37.8551,75700.0
2006-11-16 10:20:00,48.04,48.05,47.96,48.01,50600.0,37.8551,37.8629,37.792,37.8314,50600.0
2006-11-16 10:25:00,48.01,48.09,48.0,48.08,41900.0,37.8314,37.8945,37.8235,37.8866,41900.0
2006-11-16 10:30:00,48.09,48.1,47.97,48.07,78500.0,37.8945,37.9023,37.7999,37.8787,78500.0
2006-11-16 10:35:00,48.08,48.23,48.08,48.2,49700.0,37.8866,38.0048,37.8866,37.9811,49700.0
2006-11-16 10:40:00,48.2,48.21,48.06,48.07,67000.0,37.9811,37.989,37.8708,37.8787,67000.0
2006-11-16 10:45:00,48.07,48.09,48.03,48.06,49500.0,37.8787,37.8945,37.8472,37.8708,49500.0
2006-11-16 10:50:00,48.05,48.06,47.85,47.96,59700.0,37.8629,37.8708,37.7054,37.792,59700.0
2006-11-16 10:55:00,47.97,47.97,47.82,47.87,40000.0,37.7999,37.7999,37.6817,37.7211,40000.0
2006-11-16 11:00:00,47.87,47.98,47.86,47.96,33000.0,37.7211,37.8078,37.7132,37.792,33000.0
2006-11-16 11:05:00,47.95,48.04,47.93,47.98,53400.0,37.7841,37.8551,37.7684,37.8078,53400.0
2006-11-16 11:10:00,47.99,48.0,47.91,47.95,200800.0,37.8157,37.8235,37.7526,37.7841,200800.0
2006-11-16 11:15:00,47.95,47.99,47.94,47.96,69700.0,37.7841,37.8157,37.7763,37.792,69700.0
2006-11-16 11:20:00,47.95,47.98,47.92,47.96,41200.0,37.7841,37.8078,37.7605,37.792,41200.0
2006-11-16 11:25:00,47.96,48.05,47.96,48.05,113000.0,37.792,37.8629,37.792,37.8629,113000.0
2006-11-16 11:30:00,48.04,48.05,48.0,48.03,29400.0,37.8551,37.8629,37.8235,37.8472,29400.0
2006-11-16 11:35:00,48.03,48.06,47.98,48.04,58300.0,37.8472,37.8708,37.8078,37.8551,58300.0
2006-11-16 11:40:00,48.04,48.07,48.03,48.06,31800.0,37.8551,37.8787,37.8472,37.8708,31800.0
2006-11-16 11:45:00,48.07,48.13,47.99,48.13,48700.0,37.8787,37.926,37.8157,37.926,48700.0
2006-11-16 11:50:00,48.13,48.14,48.0,48.0,29500.0,37.926,37.9339,37.8235,37.8235,29500.0
2006-11-16 11:55:00,48.01,48.03,48.0,48.02,55700.0,37.8314,37.8472,37.8235,37.8393,55700.0
2006-11-16 12:00:00,48.0,48.09,47.99,48.08,32300.0,37.8235,37.8945,37.8157,37.8866,32300.0
2006-11-16 12:05:00,48.08,48.13,48.08,48.13,62300.0,37.8866,37.926,37.8866,37.926,62300.0
2006-11-16 12:10:00,48.13,48.16,48.13,48.14,69500.0,37.926,37.9496,37.926,37.9339,69500.0
2006-11-16 12:15:00,48.14,48.15,48.03,48.03,75900.0,37.9339,37.9417,37.8472,37.8472,75900.0
2006-11-16 12:20:00,48.03,48.03,47.89,47.9,42700.0,37.8472,37.8472,37.7369,37.7448,42700.0
2006-11-16 12:25:00,47.9,47.95,47.89,47.94,36900.0,37.7448,37.7841,37.7369,37.7763,36900.0
2006-11-16 12:30:00,47.95,48.05,47.95,48.03,29700.0,37.7841,37.8629,37.7841,37.8472,29700.0
2006-11-16 12:35:00,48.02,48.02,47.95,47.95,42200.0,37.8393,37.8393,37.7841,37.7841,42200.0
2006-11-16 12:40:00,47.96,47.96,47.92,47.92,23900.0,37.792,37.792,37.7605,37.7605,23900.0
2006-11-16 12:45:00,47.92,47.95,47.92,47.93,32600.0,37.7605,37.7841,37.7605,37.7684,32600.0
2006-11-16 12:50:00,47.94,47.94,47.9,47.9,27200.0,37.7763,37.7763,37.7448,37.7448,27200.0
2006-11-16 12:55:00,47.9,47.91,47.89,47.9,27300.0,37.7448,37.7526,37.7369,37.7448,27300.0
2006-11-16 13:00:00,47.89,47.89,47.81,47.82,45700.0,37.7369,37.7369,37.6738,37.6817,45700.0
2006-11-16 13:05:00,47.82,47.82,47.77,47.77,41700.0,37.6817,37.6817,37.6423,37.6423,41700.0
2006-11-16 13:10:00,47.77,47.77,47.71,47.77,40700.0,37.6423,37.6423,37.595,37.6423,40700.0
2006-11-16 13:15:00,47.76,47.77,47.71,47.74,23400.0,37.6344,37.6423,37.595,37.6187,23400.0
2006-11-16 13:20:00,47.74,47.78,47.73,47.78,35300.0,37.6187,37.6502,37.6108,37.6502,35300.0
2006-11-16 13:25:00,47.79,47.83,47.78,47.81,34500.0,37.6581,37.6896,37.6502,37.6738,34500.0
2006-11-16 13:30:00,47.81,47.81,47.76,47.81,40400.0,37.6738,37.6738,37.6344,37.6738,40400.0
2006-11-16 13:35:00,47.82,47.82,47.74,47.75,24800.0,37.6817,37.6817,37.6187,37.6266,24800.0
2006-11-16 13:40:00,47.76,47.77,47.76,47.76,19900.0,37.6344,37.6423,37.6344,37.6344,19900.0
2006-11-16 13:45:00,47.75,47.81,47.69,47.7,72400.0,37.6266,37.6738,37.5793,37.5872,72400.0
2006-11-16 13:50:00,47.7,47.7,47.65,47.66,57700.0,37.5872,37.5872,37.5478,37.5556,57700.0
2006-11-16 13:55:00,47.66,47.69,47.63,47.64,21600.0,37.5556,37.5793,37.532,37.5399,21600.0
2006-11-16 14:00:00,47.65,47.65,47.56,47.57,41600.0,37.5478,37.5478,37.4768,37.4847,41600.0
2006-11-16 14:05:00,47.57,47.62,47.52,47.57,60000.0,37.4847,37.5241,37.4453,37.4847,60000.0
2006-11-16 14:10:00,47.58,47.68,47.56,47.62,43900.0,37.4926,37.5714,37.4768,37.5241,43900.0
2006-11-16 14:15:00,47.62,47.63,47.57,47.59,39800.0,37.5241,37.532,37.4847,37.5005,39800.0
2006-11-16 14:20:00,47.58,47.68,47.52,47.67,28800.0,37.4926,37.5714,37.4453,37.5635,28800.0
2006-11-16 14:25:00,47.66,47.68,47.55,47.56,43800.0,37.5556,37.5714,37.469,37.4768,43800.0
2006-11-16 14:30:00,47.56,47.62,47.55,47.58,44800.0,37.4768,37.5241,37.469,37.4926,44800.0
2006-11-16 14:35:00,47.57,47.61,47.56,47.58,57700.0,37.4847,37.5162,37.4768,37.4926,57700.0
2006-11-16 14:40:00,47.57,47.6,47.54,47.59,27600.0,37.4847,37.5084,37.4611,37.5005,27600.0
2006-11-16 14:45:00,47.59,47.6,47.58,47.59,47200.0,37.5005,37.5084,37.4926,37.5005,47200.0
2006-11-16 14:50:00,47.6,47.6,47.57,47.59,24400.0,37.5084,37.5084,37.4847,37.5005,24400.0
2006-11-16 14:55:00,47.58,47.6,47.56,47.59,42900.0,37.4926,37.5084,37.4768,37.5005,42900.0
2006-11-16 15:00:00,47.59,47.6,47.56,47.6,38600.0,37.5005,37.5084,37.4768,37.5084,38600.0
2006-11-16 15:05:00,47.6,47.6,47.57,47.58,37800.0,37.5084,37.5084,37.4847,37.4926,37800.0
2006-11-16 15:10:00,47.58,47.61,47.53,47.59,106100.0,37.4926,37.5162,37.4532,37.5005,106100.0
2006-11-16 15:15:00,47.58,47.6,47.53,47.57,83900.0,37.4926,37.5084,37.4532,37.4847,83900.0
2006-11-16 15:20:00,47.57,47.59,47.55,47.56,36700.0,37.4847,37.5005,37.469,37.4768,36700.0
2006-11-16 15:25:00,47.57,47.57,47.53,47.54,47600.0,37.4847,37.4847,37.4532,37.4611,47600.0
2006-11-16 15:30:00,47.54,47.6,47.5,47.51,63000.0,37.4611,37.5084,37.4296,37.4374,63000.0
2006-11-16 15:35:00,47.51,47.64,47.51,47.59,103100.0,37.4374,37.5399,37.4374,37.5005,103100.0
2006-11-16 15:40:00,47.59,47.6,47.5,47.53,202000.0,37.5005,37.5084,37.4296,37.4532,202000.0
2006-11-16 15:45:00,47.53,47.64,47.53,47.6,177100.0,37.4532,37.5399,37.4532,37.5084,177100.0
2006-11-16 15:50:00,47.6,47.64,47.59,47.62,164300.0,37.5084,37.5399,37.5005,37.5241,164300.0
2006-11-16 15:55:00,47.63,47.64,47.6,47.61,147600.0,37.532,37.5399,37.5084,37.5162,147600.0
2006-11-17 09:30:00,47.6,47.68,47.4,47.58,689300.0,37.5084,37.5714,37.3508,37.4926,689300.0
2006-11-17 09:35:00,47.56,47.59,47.37,47.51,67700.0,37.4768,37.5005,37.3271,37.4374,67700.0
2006-11-17 09:40:00,47.51,47.54,47.43,47.53,48100.0,37.4374,37.4611,37.3744,37.4532,48100.0
2006-11-17 09:45:00,47.54,47.65,47.49,47.49,53300.0,37.4611,37.5478,37.4217,37.4217,53300.0
2006-11-17 09:50:00,47.5,47.51,47.39,47.39,64200.0,37.4296,37.4374,37.3429,37.3429,64200.0
2006-11-17 09:55:00,47.39,47.4,47.2,47.33,80000.0,37.3429,37.3508,37.1932,37.2956,80000.0
2006-11-17 10:00:00,47.33,47.38,47.28,47.38,49000.0,37.2956,37.335,37.2562,37.335,49000.0
2006-11-17 10:05:00,47.38,47.41,47.34,47.36,79600.0,37.335,37.3586,37.3035,37.3192,79600.0
2006-11-17 10:10:00,47.35,47.4,47.28,47.4,143100.0,37.3114,37.3508,37.2562,37.3508,143100.0
2006-11-17 10:15:00,47.4,47.42,47.27,47.27,275400.0,37.3508,37.3665,37.2483,37.2483,275400.0
2006-11-17 10:20:00,47.28,47.41,47.27,47.39,56200.0,37.2562,37.3586,37.2483,37.3429,56200.0
2006-11-17 10:25:00,47.38,47.38,47.29,47.29,42600.0,37.335,37.335,37.2641,37.2641,42600.0
2006-11-17 10:30:00,47.29,47.32,47.25,47.25,74400.0,37.2641,37.2877,37.2326,37.2326,74400.0
2006-11-17 10:35:00,47.26,47.3,47.25,47.28,104500.0,37.2404,37.272,37.2326,37.2562,104500.0
2006-11-17 10:40:00,47.28,47.29,47.16,47.16,45500.0,37.2562,37.2641,37.1616,37.1616,45500.0
2006-11-17 10:45:00,47.15,47.33,47.13,47.25,139300.0,37.1538,37.2956,37.138,37.2326,139300.0
2006-11-17 10:50:00,47.24,47.27,47.19,47.26,49200.0,37.2247,37.2483,37.1853,37.2404,49200.0
2006-11-17 10:55:00,47.27,47.3,47.25,47.3,47800.0,37.2483,37.272,37.2326,37.272,47800.0
2006-11-17 11:00:00,47.3,47.3,47.2,47.23,37100.0,37.272,37.272,37.1932,37.2168,37100.0
2006-11-17 11:05:00,47.24,47.3,47.2,47.24,40600.0,37.2247,37.272,37.1932,37.2247,40600.0
2006-11-17 11:10:00,47.25,47.3,47.25,47.3,33100.0,37.2326,37.272,37.2326,37.272,33100.0
2006-11-17 11:15:00,47.3,47.32,47.25,47.25,32100.0,37.272,37.2877,37.2326,37.2326,32100.0
2006-11-17 11:20:00,47.25,47.26,47.23,47.25,29100.0,37.2326,37.2404,37.2168,37.2326,29100.0
2006-11-17 11:25:00,47.24,47.31,47.24,47.24,58900.0,37.2247,37.2798,37.2247,37.2247,58900.0
2006-11-17 11:30:00,47.24,47.26,47.21,47.26,44700.0,37.2247,37.2404,37.201,37.2404,44700.0
2006-11-17 11:35:00,47.26,47.3,47.25,47.25,25100.0,37.2404,37.272,37.2326,37.2326,25100.0
2006-11-17 11:40:00,47.26,47.27,47.22,47.22,32900.0,37.2404,37.2483,37.2089,37.2089,32900.0
2006-11-17 11:45:00,47.22,47.25,47.22,47.24,25900.0,37.2089,37.2326,37.2089,37.2247,25900.0
2006-11-17 11:50:00,47.23,47.25,47.22,47.23,31700.0,37.2168,37.2326,37.2089,37.2168,31700.0
2006-11-17 11:55:00,47.23,47.23,47.21,47.22,22100.0,37.2168,37.2168,37.201,37.2089,22100.0
2006-11-17 12:00:00,47.22,47.26,47.22,47.22,24300.0,37.2089,37.2404,37.2089,37.2089,24300.0
2006-11-17 12:05:00,47.22,47.25,47.21,47.23,36100.0,37.2089,37.2326,37.201,37.2168,36100.0
2006-11-17 12:10:00,47.23,47.26,47.22,47.25,43100.0,37.2168,37.2404,37.2089,37.2326,43100.0
2006-11-17 12:15:00,47.24,47.26,47.24,47.26,38700.0,37.2247,37.2404,37.2247,37.2404,38700.0
2006-11-17 12:20:00,47.25,47.26,47.22,47.23,23600.0,37.2326,37.2404,37.2089,37.2168,23600.0
2006-11-17 12:25:00,47.23,47.24,47.21,47.21,20600.0,37.2168,37.2247,37.201,37.201,20600.0
2006-11-17 12:30:00,47.21,47.25,47.18,47.25,75400.0,37.201,37.2326,37.1774,37.2326,75400.0
2006-11-17 12:35:00,47.25,47.25,47.23,47.25,25000.0,37.2326,37.2326,37.2168,37.2326,25000.0
2006-11-17 12:40:00,47.25,47.26,47.21,47.24,38900.0,37.2326,37.2404,37.201,37.2247,38900.0
2006-11-17 12:45:00,47.23,47.26,47.2,47.2,69600.0,37.2168,37.2404,37.1932,37.1932,69600.0
2006-11-17 12:50:00,47.2,47.22,47.16,47.2,61000.0,37.1932,37.2089,37.1616,37.1932,61000.0
2006-11-17 12:55:00,47.21,47.26,47.2,47.25,78100.0,37.201,37.2404,37.1932,37.2326,78100.0
2006-11-17 13:00:00,47.25,47.25,47.22,47.22,32900.0,37.2326,37.2326,37.2089,37.2089,32900.0
2006-11-17 13:05:00,47.23,47.23,47.08,47.09,91800.0,37.2168,37.2168,37.0986,37.1065,91800.0
2006-11-17 13:10:00,47.1,47.14,47.09,47.14,104900.0,37.1144,37.1459,37.1065,37.1459,104900.0
2006-11-17 13:15:00,47.14,47.18,47.13,47.16,84600.0,37.1459,37.1774,37.138,37.1616,84600.0
2006-11-17 13:20:00,47.15,47.17,47.05,47.05,112100.0,37.1538,37.1695,37.075,37.075,112100.0
2006-11-17 13:25:00,47.06,47.08,47.01,47.02,99100.0,37.0828,37.0986,37.0434,37.0513,99100.0
2006-11-17 13:30:00,47.02,47.07,47.02,47.06,45800.0,37.0513,37.0907,37.0513,37.0828,45800.0
2006-11-17 13:35:00,47.06,47.11,47.02,47.11,43000.0,37.0828,37.1222,37.0513,37.1222,43000.0
2006-11-17 13:40:00,47.11,47.26,47.08,47.1,112300.0,37.1222,37.2404,37.0986,37.1144,112300.0
2006-11-17 13:45:00,47.1,47.11,47.07,47.09,35700.0,37.1144,37.1222,37.0907,37.1065,35700.0
2006-11-17 13:50:00,47.09,47.11,47.02,47.04,55300.0,37.1065,37.1222,37.0513,37.0671,55300.0
2006-11-17 13:55:00,47.04,47.06,47.03,47.06,27600.0,37.0671,37.0828,37.0592,37.0828,27600.0
2006-11-17 14:00:00,47.06,47.06,46.94,46.96,90200.0,37.0828,37.0828,36.9883,37.004,90200.0
2006-11-17 14:05:00,46.96,47.01,46.92,46.97,112600.0,37.004,37.0434,36.9725,37.0119,112600.0
2006-11-17 14:10:00,46.97,47.05,46.97,46.99,104000.0,37.0119,37.075,37.0119,37.0277,104000.0
2006-11-17 14:15:00,46.99,47.05,46.95,46.97,88800.0,37.0277,37.075,36.9962,37.0119,88800.0
2006-11-17 14:20:00,46.97,46.98,46.95,46.96,47900.0,37.0119,37.0198,36.9962,37.004,47900.0
2006-11-17 14:25:00,46.97,47.0,46.95,47.0,42000.0,37.0119,37.0356,36.9962,37.0356,42000.0
2006-11-17 14:30:00,47.0,47.06,46.99,47.04,33500.0,37.0356,37.0828,37.0277,37.0671,33500.0
2006-11-17 14:35:00,47.05,47.07,46.95,46.95,49700.0,37.075,37.0907,36.9962,36.9962,49700.0
2006-11-17 14:40:00,46.95,46.98,46.88,46.98,89200.0,36.9962,37.0198,36.941,37.0198,89200.0
2006-11-17 14:45:00,46.98,47.01,46.95,46.95,65900.0,37.0198,37.0434,36.9962,36.9962,65900.0
2006-11-17 14:50:00,46.96,47.05,46.92,46.95,69500.0,37.004,37.075,36.9725,36.9962,69500.0
2006-11-17 14:55:00,46.95,47.0,46.93,46.99,69100.0,36.9962,37.0356,36.9804,37.0277,69100.0
2006-11-17 15:00:00,46.99,47.1,46.99,47.1,72700.0,37.0277,37.1144,37.0277,37.1144,72700.0
2006-11-17 15:05:00,47.1,47.24,47.09,47.22,57900.0,37.1144,37.2247,37.1065,37.2089,57900.0
2006-11-17 15:10:00,47.22,47.22,47.16,47.19,29100.0,37.2089,37.2089,37.1616,37.1853,29100.0
2006-11-17 15:15:00,47.2,47.2,47.06,47.1,51500.0,37.1932,37.1932,37.0828,37.1144,51500.0
2006-11-17 15:20:00,47.11,47.16,47.1,47.12,46200.0,37.1222,37.1616,37.1144,37.1301,46200.0
2006-11-17 15:25:00,47.12,47.17,47.11,47.13,35000.0,37.1301,37.1695,37.1222,37.138,35000.0
2006-11-17 15:30:00,47.13,47.15,47.13,47.15,50700.0,37.138,37.1538,37.138,37.1538,50700.0
2006-11-17 15:35:00,47.15,47.17,47.14,47.15,51400.0,37.1538,37.1695,37.1459,37.1538,51400.0
2006-11-17 15:40:00,47.15,47.22,47.14,47.2,76800.0,37.1538,37.2089,37.1459,37.1932,76800.0
2006-11-17 15:45:00,47.21,47.24,47.2,47.23,31700.0,37.201,37.2247,37.1932,37.2168,31700.0
2006-11-17 15:50:00,47.23,47.24,47.2,47.22,91200.0,37.2168,37.2247,37.1932,37.2089,91200.0
2006-11-17 15:55:00,47.22,47.24,47.19,47.21,77400.0,37.2089,37.2247,37.1853,37.201,77400.0
2006-11-20 09:30:00,47.72,47.87,46.96,47.0,126200.0,37.6029,37.7211,37.004,37.0356,126200.0
2006-11-20 09:35:00,47.0,47.03,46.84,46.84,97400.0,37.0356,37.0592,36.9095,36.9095,97400.0
2006-11-20 09:40:00,46.84,47.07,46.81,47.04,89100.0,36.9095,37.0907,36.8858,37.0671,89100.0
2006-11-20 09:45:00,47.04,47.05,46.95,46.99,274300.0,37.0671,37.075,36.9962,37.0277,274300.0
2006-11-20 09:50:00,46.99,47.01,46.88,46.9,74100.0,37.0277,37.0434,36.941,36.9568,74100.0
2006-11-20 09:55:00,46.9,46.95,46.85,46.93,75600.0,36.9568,36.9962,36.9174,36.9804,75600.0
2006-11-20 10:00:00,46.94,47.05,46.94,47.01,111000.0,36.9883,37.075,36.9883,37.0434,111000.0
2006-11-20 10:05:00,47.02,47.03,46.9,46.9,49100.0,37.0513,37.0592,36.9568,36.9568,49100.0
2006-11-20 10:10:00,46.9,46.96,46.86,46.96,53800.0,36.9568,37.004,36.9252,37.004,53800.0
2006-11-20 10:15:00,46.96,47.0,46.93,46.98,60500.0,37.004,37.0356,36.9804,37.0198,60500.0
2006-11-20 10:20:00,46.98,47.0,46.94,47.0,51400.0,37.0198,37.0356,36.9883,37.0356,51400.0
2006-11-20 10:25:00,47.0,47.0,46.9,46.99,51400.0,37.0356,37.0356,36.9568,37.0277,51400.0
2006-11-20 10:30:00,46.99,47.0,46.92,46.95,35100.0,37.0277,37.0356,36.9725,36.9962,35100.0
2006-11-20 10:35:00,46.95,47.11,46.94,47.11,72200.0,36.9962,37.1222,36.9883,37.1222,72200.0
2006-11-20 10:40:00,47.12,47.12,46.98,47.1,55100.0,37.1301,37.1301,37.0198,37.1144,55100.0
2006-11-20 10:45:00,47.09,47.09,47.02,47.07,52600.0,37.1065,37.1065,37.0513,37.0907,52600.0
2006-11-20 10:50:00,47.07,47.14,47.06,47.12,47100.0,37.0907,37.1459,37.0828,37.1301,47100.0
2006-11-20 10:55:00,47.12,47.3,47.11,47.3,83800.0,37.1301,37.272,37.1222,37.272,83800.0
2006-11-20 11:00:00,47.29,47.38,47.01,47.03,95400.0,37.2641,37.335,37.0434,37.0592,95400.0
2006-11-20 11:05:00,47.04,47.1,46.97,47.1,50900.0,37.0671,37.1144,37.0119,37.1144,50900.0
2006-11-20 11:10:00,47.1,47.1,47.0,47.07,43200.0,37.1144,37.1144,37.0356,37.0907,43200.0
2006-11-20 11:15:00,47.1,47.11,47.05,47.05,75900.0,37.1144,37.1222,37.075,37.075,75900.0
2006-11-20 11:20:00,47.05,47.1,47.03,47.1,79000.0,37.075,37.1144,37.0592,37.1144,79000.0
2006-11-20 11:25:00,47.1,47.12,47.05,47.05,48300.0,37.1144,37.1301,37.075,37.075,48300.0
2006-11-20 11:30:00,47.05,47.06,46.98,47.04,65200.0,37.075,37.0828,37.0198,37.0671,65200.0
2006-11-20 11:35:00,47.05,47.09,47.0,47.01,22200.0,37.075,37.1065,37.0356,37.0434,22200.0
2006-11-20 11:40:00,47.01,47.03,46.97,46.99,45800.0,37.0434,37.0592,37.0119,37.0277,45800.0
2006-11-20 11:45:00,46.99,47.0,46.97,46.97,95700.0,37.0277,37.0356,37.0119,37.0119,95700.0
2006-11-20 11:50:00,46.97,47.01,46.97,47.0,26200.0,37.0119,37.0434,37.0119,37.0356,26200.0
2006-11-20 11:55:00,46.99,47.01,46.96,47.0,29900.0,37.0277,37.0434,37.004,37.0356,29900.0
2006-11-20 12:00:00,47.0,47.01,46.91,46.94,37300.0,37.0356,37.0434,36.9646,36.9883,37300.0
2006-11-20 12:05:00,46.94,46.97,46.91,46.94,45500.0,36.9883,37.0119,36.9646,36.9883,45500.0
2006-11-20 12:10:00,46.94,47.0,46.85,46.99,70300.0,36.9883,37.0356,36.9174,37.0277,70300.0
2006-11-20 12:15:00,46.99,46.99,46.92,46.95,32000.0,37.0277,37.0277,36.9725,36.9962,32000.0
2006-11-20 12:20:00,46.95,46.97,46.92,46.95,40300.0,36.9962,37.0119,36.9725,36.9962,40300.0
2006-11-20 12:25:00,46.95,46.99,46.94,46.96,34600.0,36.9962,37.0277,36.9883,37.004,34600.0
2006-11-20 12:30:00,46.96,46.96,46.92,46.94,41500.0,37.004,37.004,36.9725,36.9883,41500.0
2006-11-20 12:35:00,46.95,47.0,46.94,47.0,23700.0,36.9962,37.0356,36.9883,37.0356,23700.0
2006-11-20 12:40:00,47.0,47.0,46.97,46.97,26800.0,37.0356,37.0356,37.0119,37.0119,26800.0
2006-11-20 12:45:00,46.97,46.99,46.97,46.99,8500.0,37.0119,37.0277,37.0119,37.0277,8500.0
2006-11-20 12:50:00,46.98,46.99,46.96,46.98,16300.0,37.0198,37.0277,37.004,37.0198,16300.0
2006-11-20 12:55:00,46.97,46.99,46.95,46.98,26400.0,37.0119,37.0277,36.9962,37.0198,26400.0
2006-11-20 13:00:00,46.99,47.01,46.96,46.97,29200.0,37.0277,37.0434,37.004,37.0119,29200.0
2006-11-20 13:05:00,46.97,46.99,46.93,46.99,29500.0,37.0119,37.0277,36.9804,37.0277,29500.0
2006-11-20 13:10:00,46.99,47.0,46.95,46.95,194500.0,37.0277,37.0356,36.9962,36.9962,194500.0
2006-11-20 13:15:00,46.96,46.98,46.95,46.98,125100.0,37.004,37.0198,36.9962,37.0198,125100.0
2006-11-20 13:20:00,46.98,47.01,46.95,46.98,33900.0,37.0198,37.0434,36.9962,37.0198,33900.0
2006-11-20 13:25:00,46.97,46.98,46.91,46.96,89500.0,37.0119,37.0198,36.9646,37.004,89500.0
2006-11-20 13:30:00,46.96,46.99,46.95,46.96,45200.0,37.004,37.0277,36.9962,37.004,45200.0
2006-11-20 13:35:00,46.96,46.99,46.95,46.97,329800.0,37.004,37.0277,36.9962,37.0119,329800.0
2006-11-20 13:40:00,46.98,47.0,46.97,46.99,23100.0,37.0198,37.0356,37.0119,37.0277,23100.0
2006-11-20 13:45:00,46.98,47.05,46.96,47.03,57100.0,37.0198,37.075,37.004,37.0592,57100.0
2006-11-20 13:50:00,47.05,47.05,47.01,47.03,27700.0,37.075,37.075,37.0434,37.0592,27700.0
2006-11-20 13:55:00,47.03,47.03,46.98,47.0,37500.0,37.0592,37.0592,37.0198,37.0356,37500.0
2006-11-20 14:00:00,47.01,47.03,46.99,47.0,59200.0,37.0434,37.0592,37.0277,37.0356,59200.0
2006-11-20 14:05:00,47.0,47.03,46.98,47.03,53600.0,37.0356,37.0592,37.0198,37.0592,53600.0
2006-11-20 14:10:00,47.02,47.03,46.98,46.99,72800.0,37.0513,37.0592,37.0198,37.0277,72800.0
2006-11-20 14:15:00,46.99,46.99,46.97,46.98,53100.0,37.0277,37.0277,37.0119,37.0198,53100.0
2006-11-20 14:20:00,46.98,46.99,46.89,46.91,61700.0,37.0198,37.0277,36.9489,36.9646,61700.0
2006-11-20 14:25:00,46.91,46.95,46.87,46.89,52800.0,36.9646,36.9962,36.9331,36.9489,52800.0
2006-11-20 14:30:00,46.89,46.94,46.88,46.93,67400.0,36.9489,36.9883,36.941,36.9804,67400.0
2006-11-20 14:35:00,46.92,46.94,46.9,46.91,44200.0,36.9725,36.9883,36.9568,36.9646,44200.0
2006-11-20 14:40:00,46.92,46.93,46.85,46.9,60500.0,36.9725,36.9804,36.9174,36.9568,60500.0
2006-11-20 14:45:00,46.9,46.93,46.88,46.91,57200.0,36.9568,36.9804,36.941,36.9646,57200.0
2006-11-20 14:50:00,46.92,46.96,46.9,46.9,50800.0,36.9725,37.004,36.9568,36.9568,50800.0
2006-11-20 14:55:00,46.91,46.92,46.89,46.9,96600.0,36.9646,36.9725,36.9489,36.9568,96600.0
2006-11-20 15:00:00,46.91,46.91,46.8,46.8,100900.0,36.9646,36.9646,36.878,36.878,100900.0
2006-11-20 15:05:00,46.8,46.91,46.8,46.83,77800.0,36.878,36.9646,36.878,36.9016,77800.0
2006-11-20 15:10:00,46.83,46.85,46.82,46.82,95700.0,36.9016,36.9174,36.8937,36.8937,95700.0
2006-11-20 15:15:00,46.83,46.83,46.75,46.75,82600.0,36.9016,36.9016,36.8386,36.8386,82600.0
2006-11-20 15:20:00,46.76,46.81,46.73,46.75,105700.0,36.8464,36.8858,36.8228,36.8386,105700.0
2006-11-20 15:25:00,46.75,46.81,46.74,46.79,123700.0,36.8386,36.8858,36.8307,36.8701,123700.0
2006-11-20 15:30:00,46.81,46.89,46.75,46.8,177300.0,36.8858,36.9489,36.8386,36.878,177300.0
2006-11-20 15:35:00,46.8,46.82,46.77,46.78,112000.0,36.878,36.8937,36.8543,36.8622,112000.0
2006-11-20 15:40:00,46.77,46.82,46.75,46.75,72900.0,36.8543,36.8937,36.8386,36.8386,72900.0
2006-11-20 15:45:00,46.75,46.82,46.75,46.8,346200.0,36.8386,36.8937,36.8386,36.878,346200.0
2006-11-20 15:50:00,46.8,46.87,46.79,46.8,73800.0,36.878,36.9331,36.8701,36.878,73800.0
2006-11-20 15:55:00,46.8,46.8,46.74,46.78,125400.0,36.878,36.878,36.8307,36.8622,125400.0
2006-11-21 09:30:00,47.0,47.0,46.68,46.69,110500.0,37.0356,37.0356,36.7834,36.7913,110500.0
2006-11-21 09:35:00,46.7,46.79,46.7,46.75,59400.0,36.7992,36.8701,36.7992,36.8386,59400.0
2006-11-21 09:40:00,46.76,46.77,46.71,46.74,42700.0,36.8464,36.8543,36.807,36.8307,42700.0
2006-11-21 09:45:00,46.74,46.77,46.71,46.71,65400.0,36.8307,36.8543,36.807,36.807,65400.0
2006-11-21 09:50:00,46.7,46.79,46.7,46.79,112900.0,36.7992,36.8701,36.7992,36.8701,112900.0
2006-11-21 09:55:00,46.8,46.86,46.74,46.79,85900.0,36.878,36.9252,36.8307,36.8701,85900.0
2006-11-21 10:00:00,46.79,46.8,46.72,46.73,48500.0,36.8701,36.878,36.8149,36.8228,48500.0
2006-11-21 10:05:00,46.72,46.81,46.68,46.68,72000.0,36.8149,36.8858,36.7834,36.7834,72000.0
2006-11-21 10:10:00,46.68,46.68,46.55,46.62,49500.0,36.7834,36.7834,36.681,36.7361,49500.0
2006-11-21 10:15:00,46.61,46.7,46.58,46.65,45600.0,36.7282,36.7992,36.7046,36.7598,45600.0
2006-11-21 10:20:00,46.66,46.76,46.63,46.76,56900.0,36.7676,36.8464,36.744,36.8464,56900.0
2006-11-21 10:25:00,46.76,46.9,46.73,46.9,135600.0,36.8464,36.9568,36.8228,36.9568,135600.0
2006-11-21 10:30:00,46.9,46.99,46.87,46.91,113100.0,36.9568,37.0277,36.9331,36.9646,113100.0
2006-11-21 10:35:00,46.9,46.9,46.78,46.87,87800.0,36.9568,36.9568,36.8622,36.9331,87800.0
2006-11-21 10:40:00,46.88,46.91,46.82,46.9,86600.0,36.941,36.9646,36.8937,36.9568,86600.0
2006-11-21 10:45:00,46.89,46.91,46.88,46.91,100100.0,36.9489,36.9646,36.941,36.9646,100100.0
2006-11-21 10:50:00,46.91,46.93,46.83,46.85,55300.0,36.9646,36.9804,36.9016,36.9174,55300.0
2006-11-21 10:55:00,46.86,46.88,46.81,46.87,50500.0,36.9252,36.941,36.8858,36.9331,50500.0
2006-11-21 11:00:00,46.86,46.91,46.85,46.86,66500.0,36.9252,36.9646,36.9174,36.9252,66500.0
2006-11-21 11:05:00,46.86,46.86,46.8,46.8,48200.0,36.9252,36.9252,36.878,36.878,48200.0
2006-11-21 11:10:00,46.8,46.8,46.78,46.8,106500.0,36.878,36.878,36.8622,36.878,106500.0
2006-11-21 11:15:00,46.8,46.81,46.75,46.79,59900.0,36.878,36.8858,36.8386,36.8701,59900.0
2006-11-21 11:20:00,46.79,46.81,46.73,46.8,52600.0,36.8701,36.8858,36.8228,36.878,52600.0
2006-11-21 11:25:00,46.79,46.81,46.78,46.79,97300.0,36.8701,36.8858,36.8622,36.8701,97300.0
2006-11-21 11:30:00,46.8,46.81,46.78,46.79,54800.0,36.878,36.8858,36.8622,36.8701,54800.0
2006-11-21 11:35:00,46.79,46.8,46.78,46.78,28900.0,36.8701,36.878,36.8622,36.8622,28900.0
2006-11-21 11:40:00,46.78,46.79,46.76,46.78,23200.0,36.8622,36.8701,36.8464,36.8622,23200.0
2006-11-21 11:45:00,46.78,46.79,46.74,46.75,33300.0,36.8622,36.8701,36.8307,36.8386,33300.0
2006-11-21 11:50:00,46.75,46.77,46.72,46.77,38500.0,36.8386,36.8543,36.8149,36.8543,38500.0
2006-11-21 11:55:00,46.77,46.77,46.7,46.72,23400.0,36.8543,36.8543,36.7992,36.8149,23400.0
2006-11-21 12:00:00,46.71,46.73,46.66,46.68,48000.0,36.807,36.8228,36.7676,36.7834,48000.0
2006-11-21 12:05:00,46.68,46.69,46.65,46.67,135500.0,36.7834,36.7913,36.7598,36.7755,135500.0
2006-11-21 12:10:00,46.66,46.68,46.66,46.67,19300.0,36.7676,36.7834,36.7676,36.7755,19300.0
2006-11-21 12:15:00,46.67,46.68,46.65,46.68,64900.0,36.7755,36.7834,36.7598,36.7834,64900.0
2006-11-21 12:20:00,46.68,46.7,46.65,46.65,48900.0,36.7834,36.7992,36.7598,36.7598,48900.0
2006-11-21 12:25:00,46.65,46.68,46.65,46.66,22500.0,36.7598,36.7834,36.7598,36.7676,22500.0
2006-11-21 12:30:00,46.67,46.67,46.62,46.66,39000.0,36.7755,36.7755,36.7361,36.7676,39000.0
2006-11-21 12:35:00,46.66,46.66,46.59,46.59,54200.0,36.7676,36.7676,36.7125,36.7125,54200.0
2006-11-21 12:40:00,46.59,46.62,46.55,46.6,54200.0,36.7125,36.7361,36.681,36.7204,54200.0
2006-11-21 12:45:00,46.6,46.61,46.59,46.6,32400.0,36.7204,36.7282,36.7125,36.7204,32400.0
2006-11-21 12:50:00,46.6,46.65,46.59,46.64,44800.0,36.7204,36.7598,36.7125,36.7519,44800.0
2006-11-21 12:55:00,46.64,46.69,46.64,46.68,27100.0,36.7519,36.7913,36.7519,36.7834,27100.0
2006-11-21 13:00:00,46.69,46.71,46.66,46.69,30500.0,36.7913,36.807,36.7676,36.7913,30500.0
2006-11-21 13:05:00,46.7,46.7,46.62,46.62,46300.0,36.7992,36.7992,36.7361,36.7361,46300.0
2006-11-21 13:10:00,46.62,46.63,46.58,46.63,42700.0,36.7361,36.744,36.7046,36.744,42700.0
2006-11-21 13:15:00,46.63,46.71,46.63,46.71,24400.0,36.744,36.807,36.744,36.807,24400.0
2006-11-21 13:20:00,46.71,46.73,46.7,46.72,74800.0,36.807,36.8228,36.7992,36.8149,74800.0
2006-11-21 13:25:00,46.71,46.75,46.68,46.71,47200.0,36.807,36.8386,36.7834,36.807,47200.0
2006-11-21 13:30:00,46.72,46.76,46.71,46.76,79500.0,36.8149,36.8464,36.807,36.8464,79500.0
2006-11-21 13:35:00,46.75,46.79,46.73,46.75,114000.0,36.8386,36.8701,36.8228,36.8386,114000.0
2006-11-21 13:40:00,46.76,46.81,46.73,46.73,69800.0,36.8464,36.8858,36.8228,36.8228,69800.0
2006-11-21 13:45:00,46.73,46.73,46.66,46.66,38300.0,36.8228,36.8228,36.7676,36.7676,38300.0
2006-11-21 13:50:00,46.66,46.67,46.51,46.53,123600.0,36.7676,36.7755,36.6494,36.6652,123600.0
2006-11-21 13:55:00,46.52,46.53,46.47,46.5,92700.0,36.6573,36.6652,36.6179,36.6416,92700.0
2006-11-21 14:00:00,46.5,46.55,46.49,46.52,66600.0,36.6416,36.681,36.6337,36.6573,66600.0
2006-11-21 14:05:00,46.52,46.57,46.52,46.55,157400.0,36.6573,36.6967,36.6573,36.681,157400.0
2006-11-21 14:10:00,46.55,46.55,46.53,46.54,58300.0,36.681,36.681,36.6652,36.6731,58300.0
2006-11-21 14:15:00,46.53,46.55,46.53,46.53,45200.0,36.6652,36.681,36.6652,36.6652,45200.0
2006-11-21 14:20:00,46.53,46.54,46.5,46.51,100900.0,36.6652,36.6731,36.6416,36.6494,100900.0
2006-11-21 14:25:00,46.51,46.53,46.48,46.5,67200.0,36.6494,36.6652,36.6258,36.6416,67200.0
2006-11-21 14:30:00,46.49,46.52,46.48,46.52,32600.0,36.6337,36.6573,36.6258,36.6573,32600.0
2006-11-21 14:35:00,46.51,46.54,46.49,46.5,121100.0,36.6494,36.6731,36.6337,36.6416,121100.0
2006-11-21 14:40:00,46.51,46.51,46.47,46.5,106300.0,36.6494,36.6494,36.6179,36.6416,106300.0
2006-11-21 14:45:00,46.5,46.51,46.44,46.45,90900.0,36.6416,36.6494,36.5943,36.6022,90900.0
2006-11-21 14:50:00,46.45,46.46,46.38,46.39,85600.0,36.6022,36.61,36.547,36.5549,85600.0
2006-11-21 14:55:00,46.38,46.41,46.37,46.4,109000.0,36.547,36.5706,36.5391,36.5628,109000.0
2006-11-21 15:00:00,46.4,46.42,46.38,46.39,116700.0,36.5628,36.5785,36.547,36.5549,116700.0
2006-11-21 15:05:00,46.38,46.38,46.28,46.3,142200.0,36.547,36.547,36.4682,36.484,142200.0
2006-11-21 15:10:00,46.3,46.31,46.25,46.25,82600.0,36.484,36.4918,36.4446,36.4446,82600.0
2006-11-21 15:15:00,46.24,46.26,46.19,46.19,119400.0,36.4367,36.4524,36.3973,36.3973,119400.0
2006-11-21 15:20:00,46.2,46.31,46.19,46.26,120000.0,36.4052,36.4918,36.3973,36.4524,120000.0
2006-11-21 15:25:00,46.26,46.3,46.25,46.27,83800.0,36.4524,36.484,36.4446,36.4603,83800.0
2006-11-21 15:30:00,46.27,46.3,46.23,46.25,85500.0,36.4603,36.484,36.4288,36.4446,85500.0
2006-11-21 15:35:00,46.24,46.29,46.22,46.27,165100.0,36.4367,36.4761,36.4209,36.4603,165100.0
2006-11-21 15:40:00,46.28,46.29,46.22,46.26,129400.0,36.4682,36.4761,36.4209,36.4524,129400.0
2006-11-21 15:45:00,46.26,46.31,46.21,46.31,135700.0,36.4524,36.4918,36.413,36.4918,135700.0
2006-11-21 15:50:00,46.31,46.42,46.3,46.42,104200.0,36.4918,36.5785,36.484,36.5785,104200.0
2006-11-21 15:55:00,46.42,46.46,46.35,46.36,148600.0,36.5785,36.61,36.5234,36.5312,148600.0
2006-11-22 09:30:00,46.23,46.4,46.23,46.4,112000.0,36.4288,36.5628,36.4288,36.5628,112000.0
2006-11-22 09:35:00,46.4,46.47,46.39,46.44,73600.0,36.5628,36.6179,36.5549,36.5943,73600.0
2006-11-22 09:40:00,46.45,46.58,46.32,46.34,111700.0,36.6022,36.7046,36.4997,36.5155,111700.0
2006-11-22 09:45:00,46.34,46.47,46.33,46.37,39700.0,36.5155,36.6179,36.5076,36.5391,39700.0
2006-11-22 09:50:00,46.37,46.45,46.25,46.29,85700.0,36.5391,36.6022,36.4446,36.4761,85700.0
2006-11-22 09:55:00,46.29,46.44,46.22,46.36,85600.0,36.4761,36.5943,36.4209,36.5312,85600.0
2006-11-22 10:00:00,46.36,46.38,46.25,46.37,65900.0,36.5312,36.547,36.4446,36.5391,65900.0
2006-11-22 10:05:00,46.37,46.49,46.29,46.32,68000.0,36.5391,36.6337,36.4761,36.4997,68000.0
2006-11-22 10:10:00,46.32,46.37,46.3,46.37,99500.0,36.4997,36.5391,36.484,36.5391,99500.0
2006-11-22 10:15:00,46.37,46.37,46.32,46.35,49900.0,36.5391,36.5391,36.4997,36.5234,49900.0
2006-11-22 10:20:00,46.36,46.5,46.35,46.5,64200.0,36.5312,36.6416,36.5234,36.6416,64200.0
2006-11-22 10:25:00,46.5,46.51,46.36,46.43,38300.0,36.6416,36.6494,36.5312,36.5864,38300.0
2006-11-22 10:30:00,46.43,46.62,46.43,46.6,64800.0,36.5864,36.7361,36.5864,36.7204,64800.0
2006-11-22 10:35:00,46.59,46.59,46.27,46.3,117500.0,36.7125,36.7125,36.4603,36.484,117500.0
2006-11-22 10:40:00,46.31,46.44,46.3,46.42,57600.0,36.4918,36.5943,36.484,36.5785,57600.0
2006-11-22 10:45:00,46.42,46.46,46.38,46.4,43200.0,36.5785,36.61,36.547,36.5628,43200.0
2006-11-22 10:50:00,46.41,46.42,46.32,46.35,50800.0,36.5706,36.5785,36.4997,36.5234,50800.0
2006-11-22 10:55:00,46.35,46.46,46.33,46.37,69100.0,36.5234,36.61,36.5076,36.5391,69100.0
2006-11-22 11:00:00,46.4,46.42,46.37,46.39,45700.0,36.5628,36.5785,36.5391,36.5549,45700.0
2006-11-22 11:05:00,46.38,46.45,46.37,46.39,61100.0,36.547,36.6022,36.5391,36.5549,61100.0
2006-11-22 11:10:00,46.4,46.44,46.35,46.4,50400.0,36.5628,36.5943,36.5234,36.5628,50400.0
2006-11-22 11:15:00,46.4,46.4,46.32,46.39,38700.0,36.5628,36.5628,36.4997,36.5549,38700.0
2006-11-22 11:20:00,46.39,46.4,46.37,46.38,27800.0,36.5549,36.5628,36.5391,36.547,27800.0
2006-11-22 11:25:00,46.39,46.4,46.34,46.37,42300.0,36.5549,36.5628,36.5155,36.5391,42300.0
2006-11-22 11:30:00,46.36,46.41,46.32,46.33,66300.0,36.5312,36.5706,36.4997,36.5076,66300.0
2006-11-22 11:35:00,46.34,46.38,46.33,46.36,52100.0,36.5155,36.547,36.5076,36.5312,52100.0
2006-11-22 11:40:00,46.36,46.41,46.34,46.36,59400.0,36.5312,36.5706,36.5155,36.5312,59400.0
2006-11-22 11:45:00,46.36,46.4,46.34,46.38,39700.0,36.5312,36.5628,36.5155,36.547,39700.0
2006-11-22 11:50:00,46.38,46.4,46.36,46.4,42400.0,36.547,36.5628,36.5312,36.5628,42400.0
2006-11-22 11:55:00,46.38,46.4,46.32,46.36,33400.0,36.547,36.5628,36.4997,36.5312,33400.0
2006-11-22 12:00:00,46.36,46.4,46.34,46.37,40400.0,36.5312,36.5628,36.5155,36.5391,40400.0
2006-11-22 12:05:00,46.37,46.41,46.35,46.37,50400.0,36.5391,36.5706,36.5234,36.5391,50400.0
2006-11-22 12:10:00,46.38,46.4,46.33,46.4,55500.0,36.547,36.5628,36.5076,36.5628,55500.0
2006-11-22 12:15:00,46.39,46.41,46.35,46.39,58300.0,36.5549,36.5706,36.5234,36.5549,58300.0
2006-11-22 12:20:00,46.38,46.4,46.34,46.38,78400.0,36.547,36.5628,36.5155,36.547,78400.0
2006-11-22 12:25:00,46.39,46.41,46.36,46.4,31000.0,36.5549,36.5706,36.5312,36.5628,31000.0
2006-11-22 12:30:00,46.4,46.5,46.35,46.5,67000.0,36.5628,36.6416,36.5234,36.6416,67000.0
2006-11-22 12:35:00,46.5,46.51,46.44,46.46,29100.0,36.6416,36.6494,36.5943,36.61,29100.0
2006-11-22 12:40:00,46.46,46.47,46.44,46.45,46400.0,36.61,36.6179,36.5943,36.6022,46400.0
2006-11-22 12:45:00,46.46,46.47,46.42,46.45,19700.0,36.61,36.6179,36.5785,36.6022,19700.0
2006-11-22 12:50:00,46.45,46.52,46.42,46.48,54500.0,36.6022,36.6573,36.5785,36.6258,54500.0
2006-11-22 12:55:00,46.47,46.47,46.39,46.4,35200.0,36.6179,36.6179,36.5549,36.5628,35200.0
2006-11-22 13:00:00,46.41,46.49,46.39,46.46,39800.0,36.5706,36.6337,36.5549,36.61,39800.0
2006-11-22 13:05:00,46.45,46.46,46.39,46.45,39600.0,36.6022,36.61,36.5549,36.6022,39600.0
2006-11-22 13:10:00,46.44,46.46,46.44,46.45,20800.0,36.5943,36.61,36.5943,36.6022,20800.0
2006-11-22 13:15:00,46.45,46.46,46.42,46.44,40300.0,36.6022,36.61,36.5785,36.5943,40300.0
2006-11-22 13:20:00,46.43,46.53,46.42,46.5,53300.0,36.5864,36.6652,36.5785,36.6416,53300.0
2006-11-22 13:25:00,46.5,46.52,46.49,46.5,35600.0,36.6416,36.6573,36.6337,36.6416,35600.0
2006-11-22 13:30:00,46.5,46.52,46.47,46.5,55000.0,36.6416,36.6573,36.6179,36.6416,55000.0
2006-11-22 13:35:00,46.49,46.53,46.49,46.49,44200.0,36.6337,36.6652,36.6337,36.6337,44200.0
2006-11-22 13:40:00,46.49,46.51,46.49,46.5,13600.0,36.6337,36.6494,36.6337,36.6416,13600.0
2006-11-22 13:45:00,46.49,46.56,46.48,46.53,64600.0,36.6337,36.6888,36.6258,36.6652,64600.0
2006-11-22 13:50:00,46.54,46.57,46.51,46.54,40600.0,36.6731,36.6967,36.6494,36.6731,40600.0
2006-11-22 13:55:00,46.54,46.55,46.5,46.5,33500.0,36.6731,36.681,36.6416,36.6416,33500.0
2006-11-22 14:00:00,46.49,46.59,46.49,46.58,52500.0,36.6337,36.7125,36.6337,36.7046,52500.0
2006-11-22 14:05:00,46.58,46.58,46.46,46.5,160800.0,36.7046,36.7046,36.61,36.6416,160800.0
2006-11-22 14:10:00,46.5,46.58,46.49,46.57,93700.0,36.6416,36.7046,36.6337,36.6967,93700.0
2006-11-22 14:15:00,46.58,46.68,46.58,46.61,47000.0,36.7046,36.7834,36.7046,36.7282,47000.0
2006-11-22 14:20:00,46.61,46.61,46.57,46.6,54900.0,36.7282,36.7282,36.6967,36.7204,54900.0
2006-11-22 14:25:00,46.6,46.61,46.54,46.54,37800.0,36.7204,36.7282,36.6731,36.6731,37800.0
2006-11-22 14:30:00,46.54,46.56,46.49,46.5,61900.0,36.6731,36.6888,36.6337,36.6416,61900.0
2006-11-22 14:35:00,46.5,46.54,46.47,46.48,107900.0,36.6416,36.6731,36.6179,36.6258,107900.0
2006-11-22 14:40:00,46.48,46.52,46.47,46.51,48000.0,36.6258,36.6573,36.6179,36.6494,48000.0
2006-11-22 14:45:00,46.51,46.56,46.51,46.52,31600.0,36.6494,36.6888,36.6494,36.6573,31600.0
2006-11-22 14:50:00,46.51,46.57,46.5,46.52,47200.0,36.6494,36.6967,36.6416,36.6573,47200.0
2006-11-22 14:55:00,46.53,46.54,46.48,46.53,37800.0,36.6652,36.6731,36.6258,36.6652,37800.0
2006-11-22 15:00:00,46.53,46.59,46.53,46.54,40300.0,36.6652,36.7125,36.6652,36.6731,40300.0
2006-11-22 15:05:00,46.53,46.54,46.45,46.52,75500.0,36.6652,36.6731,36.6022,36.6573,75500.0
2006-11-22 15:10:00,46.51,46.57,46.5,46.56,27600.0,36.6494,36.6967,36.6416,36.6888,27600.0
2006-11-22 15:15:00,46.55,46.58,46.53,46.53,74500.0,36.681,36.7046,36.6652,36.6652,74500.0
2006-11-22 15:20:00,46.53,46.54,46.48,46.5,56400.0,36.6652,36.6731,36.6258,36.6416,56400.0
2006-11-22 15:25:00,46.5,46.53,46.49,46.49,58300.0,36.6416,36.6652,36.6337,36.6337,58300.0
2006-11-22 15:30:00,46.48,46.48,46.4,46.4,68200.0,36.6258,36.6258,36.5628,36.5628,68200.0
2006-11-22 15:35:00,46.4,46.5,46.4,46.44,126800.0,36.5628,36.6416,36.5628,36.5943,126800.0
2006-11-22 15:40:00,46.44,46.53,46.44,46.46,140000.0,36.5943,36.6652,36.5943,36.61,140000.0
2006-11-22 15:45:00,46.45,46.49,46.38,46.49,115300.0,36.6022,36.6337,36.547,36.6337,115300.0
2006-11-22 15:50:00,46.49,46.53,46.48,46.49,82700.0,36.6337,36.6652,36.6258,36.6337,82700.0
2006-11-22 15:55:00,46.49,46.55,46.47,46.54,100400.0,36.6337,36.681,36.6179,36.6731,100400.0
2006-11-24 09:30:00,46.4,46.51,46.27,46.32,103700.0,36.5628,36.6494,36.4603,36.4997,103700.0
2006-11-24 09:35:00,46.3,46.45,46.19,46.43,40700.0,36.484,36.6022,36.3973,36.5864,40700.0
2006-11-24 09:40:00,46.45,46.71,46.41,46.59,40700.0,36.6022,36.807,36.5706,36.7125,40700.0
2006-11-24 09:45:00,46.59,46.59,46.39,46.49,34500.0,36.7125,36.7125,36.5549,36.6337,34500.0
2006-11-24 09:50:00,46.48,46.71,46.48,46.59,36800.0,36.6258,36.807,36.6258,36.7125,36800.0
2006-11-24 09:55:00,46.59,46.61,46.45,46.54,27000.0,36.7125,36.7282,36.6022,36.6731,27000.0
2006-11-24 10:00:00,46.53,46.6,46.53,46.59,23900.0,36.6652,36.7204,36.6652,36.7125,23900.0
2006-11-24 10:05:00,46.59,46.7,46.58,46.62,49000.0,36.7125,36.7992,36.7046,36.7361,49000.0
2006-11-24 10:10:00,46.63,46.63,46.47,46.56,44800.0,36.744,36.744,36.6179,36.6888,44800.0
2006-11-24 10:15:00,46.56,46.56,46.5,46.54,31300.0,36.6888,36.6888,36.6416,36.6731,31300.0
2006-11-24 10:20:00,46.54,46.59,46.52,46.59,58900.0,36.6731,36.7125,36.6573,36.7125,58900.0
2006-11-24 10:25:00,46.59,46.6,46.57,46.59,26400.0,36.7125,36.7204,36.6967,36.7125,26400.0
2006-11-24 10:30:00,46.59,46.63,46.58,46.63,34900.0,36.7125,36.744,36.7046,36.744,34900.0
2006-11-24 10:35:00,46.64,46.72,46.62,46.72,32100.0,36.7519,36.8149,36.7361,36.8149,32100.0
2006-11-24 10:40:00,46.72,46.72,46.66,46.72,33100.0,36.8149,36.8149,36.7676,36.8149,33100.0
2006-11-24 10:45:00,46.72,46.79,46.71,46.79,34800.0,36.8149,36.8701,36.807,36.8701,34800.0
2006-11-24 10:50:00,46.84,46.87,46.8,46.86,62200.0,36.9095,36.9331,36.878,36.9252,62200.0
2006-11-24 10:55:00,46.86,46.93,46.83,46.89,50800.0,36.9252,36.9804,36.9016,36.9489,50800.0
2006-11-24 11:00:00,46.89,46.89,46.76,46.76,39600.0,36.9489,36.9489,36.8464,36.8464,39600.0
2006-11-24 11:05:00,46.75,46.77,46.68,46.76,40700.0,36.8386,36.8543,36.7834,36.8464,40700.0
2006-11-24 11:10:00,46.76,46.8,46.75,46.8,18000.0,36.8464,36.878,36.8386,36.878,18000.0
2006-11-24 11:15:00,46.8,46.8,46.73,46.75,32900.0,36.878,36.878,36.8228,36.8386,32900.0
2006-11-24 11:20:00,46.76,46.8,46.76,46.78,20400.0,36.8464,36.878,36.8464,36.8622,20400.0
2006-11-24 11:25:00,46.79,46.8,46.75,46.77,45700.0,36.8701,36.878,36.8386,36.8543,45700.0
2006-11-24 11:30:00,46.78,46.8,46.74,46.77,26600.0,36.8622,36.878,36.8307,36.8543,26600.0
2006-11-24 11:35:00,46.8,46.8,46.74,46.79,24900.0,36.878,36.878,36.8307,36.8701,24900.0
2006-11-24 11:40:00,46.79,46.8,46.75,46.8,33200.0,36.8701,36.878,36.8386,36.878,33200.0
2006-11-24 11:45:00,46.8,46.8,46.72,46.75,26900.0,36.878,36.878,36.8149,36.8386,26900.0
2006-11-24 11:50:00,46.74,46.77,46.69,46.69,25600.0,36.8307,36.8543,36.7913,36.7913,25600.0
2006-11-24 11:55:00,46.69,46.84,46.68,46.84,22500.0,36.7913,36.9095,36.7834,36.9095,22500.0
2006-11-24 12:00:00,46.84,46.9,46.83,46.9,33700.0,36.9095,36.9568,36.9016,36.9568,33700.0
2006-11-24 12:05:00,46.9,46.93,46.9,46.93,23500.0,36.9568,36.9804,36.9568,36.9804,23500.0
2006-11-24 12:10:00,46.93,46.96,46.92,46.95,15300.0,36.9804,37.004,36.9725,36.9962,15300.0
2006-11-24 12:15:00,46.96,46.96,46.9,46.93,25000.0,37.004,37.004,36.9568,36.9804,25000.0
2006-11-24 12:20:00,46.92,46.93,46.9,46.91,20100.0,36.9725,36.9804,36.9568,36.9646,20100.0
2006-11-24 12:25:00,46.91,46.97,46.9,46.95,29100.0,36.9646,37.0119,36.9568,36.9962,29100.0
2006-11-24 12:30:00,46.95,47.0,46.95,46.95,34400.0,36.9962,37.0356,36.9962,36.9962,34400.0
2006-11-24 12:35:00,46.95,47.0,46.95,46.98,65100.0,36.9962,37.0356,36.9962,37.0198,65100.0
2006-11-24 12:40:00,46.98,47.0,46.95,46.96,172700.0,37.0198,37.0356,36.9962,37.004,172700.0
2006-11-24 12:45:00,46.95,46.96,46.89,46.89,82000.0,36.9962,37.004,36.9489,36.9489,82000.0
2006-11-24 12:50:00,46.9,46.9,46.77,46.78,56700.0,36.9568,36.9568,36.8543,36.8622,56700.0
2006-11-24 12:55:00,46.78,46.78,46.71,46.72,52400.0,36.8622,36.8622,36.807,36.8149,52400.0
2006-11-24 13:00:00,46.72,46.72,46.71,46.71,78100.0,36.8149,36.8149,36.807,36.807,78100.0
2006-11-24 13:05:00,46.71,46.71,46.71,46.71,0.0,36.807,36.807,36.807,36.807,0.0
2006-11-24 13:10:00,46.71,46.71,46.71,46.71,800.0,36.807,36.807,36.807,36.807,800.0
2006-11-24 13:15:00,46.71,46.71,46.71,46.71,0.0,36.807,36.807,36.807,36.807,0.0
2006-11-24 13:20:00,46.71,46.71,46.71,46.71,600.0,36.807,36.807,36.807,36.807,600.0
2006-11-24 13:25:00,46.71,46.71,46.71,46.71,0.0,36.807,36.807,36.807,36.807,0.0
2006-11-24 13:30:00,46.28,46.28,46.26,46.26,200.0,36.4682,36.4682,36.4524,36.4524,200.0
2006-11-24 13:35:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 13:40:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 13:45:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 13:50:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 13:55:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:00:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:05:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:10:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:15:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:20:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:25:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:30:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:35:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:40:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:45:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:50:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:55:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:00:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:05:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:10:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:15:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:20:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:25:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:30:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:35:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:40:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:45:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:50:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:55:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-27 09:30:00,46.7,46.84,46.7,46.78,74200.0,36.7992,36.9095,36.7992,36.8622,74200.0
2006-11-27 09:35:00,46.81,46.83,46.74,46.78,82300.0,36.8858,36.9016,36.8307,36.8622,82300.0
2006-11-27 09:40:00,46.78,46.86,46.78,46.81,41300.0,36.8622,36.9252,36.8622,36.8858,41300.0
2006-11-27 09:45:00,46.81,46.86,46.75,46.79,42400.0,36.8858,36.9252,36.8386,36.8701,42400.0
2006-11-27 09:50:00,46.79,46.85,46.79,46.81,30500.0,36.8701,36.9174,36.8701,36.8858,30500.0
2006-11-27 09:55:00,46.8,46.8,46.7,46.72,56600.0,36.878,36.878,36.7992,36.8149,56600.0
2006-11-27 10:00:00,46.73,46.74,46.7,46.72,67900.0,36.8228,36.8307,36.7992,36.8149,67900.0
2006-11-27 10:05:00,46.72,46.84,46.7,46.84,108700.0,36.8149,36.9095,36.7992,36.9095,108700.0
2006-11-27 10:10:00,46.84,46.89,46.73,46.74,81200.0,36.9095,36.9489,36.8228,36.8307,81200.0
2006-11-27 10:15:00,46.74,46.76,46.66,46.7,97800.0,36.8307,36.8464,36.7676,36.7992,97800.0
2006-11-27 10:20:00,46.7,46.72,46.63,46.72,59200.0,36.7992,36.8149,36.744,36.8149,59200.0
2006-11-27 10:25:00,46.72,46.73,46.64,46.67,42800.0,36.8149,36.8228,36.7519,36.7755,42800.0
2006-11-27 10:30:00,46.65,46.7,46.65,46.66,68700.0,36.7598,36.7992,36.7598,36.7676,68700.0
2006-11-27 10:35:00,46.64,46.65,46.5,46.53,42300.0,36.7519,36.7598,36.6416,36.6652,42300.0
2006-11-27 10:40:00,46.52,46.53,46.35,46.51,109400.0,36.6573,36.6652,36.5234,36.6494,109400.0
2006-11-27 10:45:00,46.5,46.64,46.46,46.49,64300.0,36.6416,36.7519,36.61,36.6337,64300.0
2006-11-27 10:50:00,46.49,46.68,46.49,46.66,27700.0,36.6337,36.7834,36.6337,36.7676,27700.0
2006-11-27 10:55:00,46.66,46.7,46.66,46.67,44100.0,36.7676,36.7992,36.7676,36.7755,44100.0
2006-11-27 11:00:00,46.66,46.67,46.58,46.6,23900.0,36.7676,36.7755,36.7046,36.7204,23900.0
2006-11-27 11:05:00,46.59,46.62,46.47,46.49,32800.0,36.7125,36.7361,36.6179,36.6337,32800.0
2006-11-27 11:10:00,46.49,46.49,46.35,46.36,101700.0,36.6337,36.6337,36.5234,36.5312,101700.0
2006-11-27 11:15:00,46.36,46.44,46.33,46.44,85600.0,36.5312,36.5943,36.5076,36.5943,85600.0
2006-11-27 11:20:00,46.44,46.61,46.44,46.46,37300.0,36.5943,36.7282,36.5943,36.61,37300.0
2006-11-27 11:25:00,46.46,46.47,46.3,46.32,91800.0,36.61,36.6179,36.484,36.4997,91800.0
2006-11-27 11:30:00,46.33,46.47,46.33,46.43,41500.0,36.5076,36.6179,36.5076,36.5864,41500.0
2006-11-27 11:35:00,46.43,46.52,46.41,46.51,47500.0,36.5864,36.6573,36.5706,36.6494,47500.0
2006-11-27 11:40:00,46.49,46.55,46.49,46.54,47500.0,36.6337,36.681,36.6337,36.6731,47500.0
2006-11-27 11:45:00,46.54,46.56,46.43,46.46,35100.0,36.6731,36.6888,36.5864,36.61,35100.0
2006-11-27 11:50:00,46.46,46.53,46.42,46.5,30100.0,36.61,36.6652,36.5785,36.6416,30100.0
2006-11-27 11:55:00,46.5,46.52,46.42,46.43,31500.0,36.6416,36.6573,36.5785,36.5864,31500.0
2006-11-27 12:00:00,46.43,46.44,46.33,46.43,157200.0,36.5864,36.5943,36.5076,36.5864,157200.0
2006-11-27 12:05:00,46.42,46.45,46.41,46.41,88400.0,36.5785,36.6022,36.5706,36.5706,88400.0
2006-11-27 12:10:00,46.41,46.46,46.41,46.41,65200.0,36.5706,36.61,36.5706,36.5706,65200.0
2006-11-27 12:15:00,46.41,46.47,46.41,46.46,73400.0,36.5706,36.6179,36.5706,36.61,73400.0
2006-11-27 12:20:00,46.45,46.46,46.45,46.45,30200.0,36.6022,36.61,36.6022,36.6022,30200.0
2006-11-27 12:25:00,46.46,46.46,46.45,46.45,29900.0,36.61,36.61,36.6022,36.6022,29900.0
2006-11-27 12:30:00,46.45,46.46,46.4,46.4,52400.0,36.6022,36.61,36.5628,36.5628,52400.0
2006-11-27 12:35:00,46.4,46.42,46.4,46.41,33700.0,36.5628,36.5785,36.5628,36.5706,33700.0
2006-11-27 12:40:00,46.4,46.41,46.33,46.37,56200.0,36.5628,36.5706,36.5076,36.5391,56200.0
2006-11-27 12:45:00,46.37,46.44,46.35,46.44,53900.0,36.5391,36.5943,36.5234,36.5943,53900.0
2006-11-27 12:50:00,46.45,46.48,46.35,46.35,32400.0,36.6022,36.6258,36.5234,36.5234,32400.0
2006-11-27 12:55:00,46.36,46.37,46.32,46.35,31700.0,36.5312,36.5391,36.4997,36.5234,31700.0
2006-11-27 13:00:00,46.36,46.36,46.26,46.28,48600.0,36.5312,36.5312,36.4524,36.4682,48600.0
2006-11-27 13:05:00,46.27,46.37,46.27,46.36,24600.0,36.4603,36.5391,36.4603,36.5312,24600.0
2006-11-27 13:10:00,46.36,46.36,46.31,46.31,20700.0,36.5312,36.5312,36.4918,36.4918,20700.0
2006-11-27 13:15:00,46.31,46.37,46.28,46.36,44300.0,36.4918,36.5391,36.4682,36.5312,44300.0
2006-11-27 13:20:00,46.37,46.37,46.3,46.32,20400.0,36.5391,36.5391,36.484,36.4997,20400.0
2006-11-27 13:25:00,46.31,46.36,46.31,46.35,126800.0,36.4918,36.5312,36.4918,36.5234,126800.0
2006-11-27 13:30:00,46.34,46.39,46.32,46.33,52100.0,36.5155,36.5549,36.4997,36.5076,52100.0
2006-11-27 13:35:00,46.33,46.37,46.32,46.33,59700.0,36.5076,36.5391,36.4997,36.5076,59700.0
2006-11-27 13:40:00,46.34,46.48,46.34,46.46,75600.0,36.5155,36.6258,36.5155,36.61,75600.0
2006-11-27 13:45:00,46.47,46.47,46.39,46.4,50400.0,36.6179,36.6179,36.5549,36.5628,50400.0
2006-11-27 13:50:00,46.39,46.44,46.36,46.39,74900.0,36.5549,36.5943,36.5312,36.5549,74900.0
2006-11-27 13:55:00,46.39,46.39,46.33,46.35,75500.0,36.5549,36.5549,36.5076,36.5234,75500.0
2006-11-27 14:00:00,46.36,46.4,46.34,46.38,89700.0,36.5312,36.5628,36.5155,36.547,89700.0
2006-11-27 14:05:00,46.37,46.39,46.34,46.35,62000.0,36.5391,36.5549,36.5155,36.5234,62000.0
2006-11-27 14:10:00,46.35,46.38,46.35,46.37,113300.0,36.5234,36.547,36.5234,36.5391,113300.0
2006-11-27 14:15:00,46.37,46.37,46.33,46.33,116800.0,36.5391,36.5391,36.5076,36.5076,116800.0
2006-11-27 14:20:00,46.33,46.34,46.26,46.26,61800.0,36.5076,36.5155,36.4524,36.4524,61800.0
2006-11-27 14:25:00,46.26,46.28,46.26,46.26,47500.0,36.4524,36.4682,36.4524,36.4524,47500.0
2006-11-27 14:30:00,46.26,46.27,46.22,46.23,103700.0,36.4524,36.4603,36.4209,36.4288,103700.0
2006-11-27 14:35:00,46.23,46.27,46.22,46.22,67300.0,36.4288,36.4603,36.4209,36.4209,67300.0
2006-11-27 14:40:00,46.22,46.24,46.2,46.23,69900.0,36.4209,36.4367,36.4052,36.4288,69900.0
2006-11-27 14:45:00,46.23,46.33,46.2,46.3,128200.0,36.4288,36.5076,36.4052,36.484,128200.0
2006-11-27 14:50:00,46.3,46.31,46.21,46.22,110100.0,36.484,36.4918,36.413,36.4209,110100.0
2006-11-27 14:55:00,46.23,46.25,46.19,46.19,64800.0,36.4288,36.4446,36.3973,36.3973,64800.0
2006-11-27 15:00:00,46.18,46.27,46.18,46.25,35100.0,36.3894,36.4603,36.3894,36.4446,35100.0
2006-11-27 15:05:00,46.26,46.3,46.25,46.28,110300.0,36.4524,36.484,36.4446,36.4682,110300.0
2006-11-27 15:10:00,46.28,46.28,46.23,46.27,65500.0,36.4682,36.4682,36.4288,36.4603,65500.0
2006-11-27 15:15:00,46.26,46.27,46.22,46.23,56300.0,36.4524,36.4603,36.4209,36.4288,56300.0
2006-11-27 15:20:00,46.23,46.24,46.2,46.22,340400.0,36.4288,36.4367,36.4052,36.4209,340400.0
2006-11-27 15:25:00,46.23,46.23,46.18,46.18,79800.0,36.4288,36.4288,36.3894,36.3894,79800.0
2006-11-27 15:30:00,46.19,46.23,46.19,46.22,79700.0,36.3973,36.4288,36.3973,36.4209,79700.0
2006-11-27 15:35:00,46.22,46.24,46.21,46.22,72500.0,36.4209,36.4367,36.413,36.4209,72500.0
2006-11-27 15:40:00,46.22,46.27,46.2,46.25,111000.0,36.4209,36.4603,36.4052,36.4446,111000.0
2006-11-27 15:45:00,46.26,46.28,46.25,46.25,78000.0,36.4524,36.4682,36.4446,36.4446,78000.0
2006-11-27 15:50:00,46.25,46.27,46.23,46.24,115100.0,36.4446,36.4603,36.4288,36.4367,115100.0
2006-11-27 15:55:00,46.24,46.25,46.18,46.18,119800.0,36.4367,36.4446,36.3894,36.3894,119800.0
2006-11-28 09:30:00,46.25,46.34,46.25,46.28,112000.0,36.4446,36.5155,36.4446,36.4682,112000.0
2006-11-28 09:35:00,46.3,46.38,46.25,46.31,111500.0,36.484,36.547,36.4446,36.4918,111500.0
2006-11-28 09:40:00,46.3,46.42,46.29,46.41,85600.0,36.484,36.5785,36.4761,36.5706,85600.0
2006-11-28 09:45:00,46.41,46.43,46.31,46.35,109900.0,36.5706,36.5864,36.4918,36.5234,109900.0
2006-11-28 09:50:00,46.34,46.43,46.34,46.35,96700.0,36.5155,36.5864,36.5155,36.5234,96700.0
2006-11-28 09:55:00,46.34,46.47,46.33,46.47,117300.0,36.5155,36.6179,36.5076,36.6179,117300.0
2006-11-28 10:00:00,46.47,46.64,46.44,46.6,209500.0,36.6179,36.7519,36.5943,36.7204,209500.0
2006-11-28 10:05:00,46.6,46.67,46.56,46.67,168300.0,36.7204,36.7755,36.6888,36.7755,168300.0
2006-11-28 10:10:00,46.66,46.76,46.62,46.63,131300.0,36.7676,36.8464,36.7361,36.744,131300.0
2006-11-28 10:15:00,46.62,46.76,46.6,46.75,140200.0,36.7361,36.8464,36.7204,36.8386,140200.0
2006-11-28 10:20:00,46.76,47.01,46.75,46.97,217000.0,36.8464,37.0434,36.8386,37.0119,217000.0
2006-11-28 10:25:00,46.95,47.17,46.89,47.16,177200.0,36.9962,37.1695,36.9489,37.1616,177200.0
2006-11-28 10:30:00,47.16,47.21,47.06,47.2,157100.0,37.1616,37.201,37.0828,37.1932,157100.0
2006-11-28 10:35:00,47.2,47.35,47.2,47.35,196300.0,37.1932,37.3114,37.1932,37.3114,196300.0
2006-11-28 10:40:00,47.35,47.41,47.24,47.26,166000.0,37.3114,37.3586,37.2247,37.2404,166000.0
2006-11-28 10:45:00,47.26,47.4,47.26,47.35,98700.0,37.2404,37.3508,37.2404,37.3114,98700.0
2006-11-28 10:50:00,47.35,47.36,47.24,47.27,114000.0,37.3114,37.3192,37.2247,37.2483,114000.0
2006-11-28 10:55:00,47.26,47.36,47.15,47.35,152700.0,37.2404,37.3192,37.1538,37.3114,152700.0
2006-11-28 11:00:00,47.35,47.37,47.3,47.37,95200.0,37.3114,37.3271,37.272,37.3271,95200.0
2006-11-28 11:05:00,47.37,47.39,47.33,47.35,99300.0,37.3271,37.3429,37.2956,37.3114,99300.0
2006-11-28 11:10:00,47.35,47.55,47.35,47.54,94200.0,37.3114,37.469,37.3114,37.4611,94200.0
2006-11-28 11:15:00,47.55,47.8,47.5,47.8,265000.0,37.469,37.666,37.4296,37.666,265000.0
2006-11-28 11:20:00,47.8,48.0,47.72,47.78,326100.0,37.666,37.8235,37.6029,37.6502,326100.0
2006-11-28 11:25:00,47.77,47.8,47.62,47.67,106700.0,37.6423,37.666,37.5241,37.5635,106700.0
2006-11-28 11:30:00,47.66,47.77,47.65,47.77,95900.0,37.5556,37.6423,37.5478,37.6423,95900.0
2006-11-28 11:35:00,47.77,47.77,47.65,47.77,129500.0,37.6423,37.6423,37.5478,37.6423,129500.0
2006-11-28 11:40:00,47.75,47.89,47.71,47.78,212100.0,37.6266,37.7369,37.595,37.6502,212100.0
2006-11-28 11:45:00,47.78,47.79,47.69,47.75,74600.0,37.6502,37.6581,37.5793,37.6266,74600.0
2006-11-28 11:50:00,47.75,47.77,47.7,47.75,102200.0,37.6266,37.6423,37.5872,37.6266,102200.0
2006-11-28 11:55:00,47.75,47.76,47.65,47.74,123600.0,37.6266,37.6344,37.5478,37.6187,123600.0
2006-11-28 12:00:00,47.73,47.75,47.67,47.68,95500.0,37.6108,37.6266,37.5635,37.5714,95500.0
2006-11-28 12:05:00,47.67,47.68,47.56,47.65,61300.0,37.5635,37.5714,37.4768,37.5478,61300.0
2006-11-28 12:10:00,47.66,47.67,47.55,47.56,101600.0,37.5556,37.5635,37.469,37.4768,101600.0
2006-11-28 12:15:00,47.57,47.6,47.51,47.51,60200.0,37.4847,37.5084,37.4374,37.4374,60200.0
2006-11-28 12:20:00,47.52,47.53,47.47,47.5,83500.0,37.4453,37.4532,37.4059,37.4296,83500.0
2006-11-28 12:25:00,47.52,47.59,47.5,47.53,45800.0,37.4453,37.5005,37.4296,37.4532,45800.0
2006-11-28 12:30:00,47.53,47.58,47.44,47.49,75200.0,37.4532,37.4926,37.3823,37.4217,75200.0
2006-11-28 12:35:00,47.49,47.58,47.49,47.57,208400.0,37.4217,37.4926,37.4217,37.4847,208400.0
2006-11-28 12:40:00,47.59,47.6,47.55,47.56,50300.0,37.5005,37.5084,37.469,37.4768,50300.0
2006-11-28 12:45:00,47.56,47.57,47.55,47.56,56500.0,37.4768,37.4847,37.469,37.4768,56500.0
2006-11-28 12:50:00,47.55,47.6,47.51,47.52,47400.0,37.469,37.5084,37.4374,37.4453,47400.0
2006-11-28 12:55:00,47.52,47.52,47.43,47.43,60300.0,37.4453,37.4453,37.3744,37.3744,60300.0
2006-11-28 13:00:00,47.41,47.56,47.39,47.55,110200.0,37.3586,37.4768,37.3429,37.469,110200.0
2006-11-28 13:05:00,47.55,47.63,47.55,47.58,85800.0,37.469,37.532,37.469,37.4926,85800.0
2006-11-28 13:10:00,47.58,47.58,47.49,47.52,59100.0,37.4926,37.4926,37.4217,37.4453,59100.0
2006-11-28 13:15:00,47.52,47.54,47.39,47.41,76800.0,37.4453,37.4611,37.3429,37.3586,76800.0
2006-11-28 13:20:00,47.43,47.48,47.4,47.48,156700.0,37.3744,37.4138,37.3508,37.4138,156700.0
2006-11-28 13:25:00,47.48,47.52,47.41,47.48,76500.0,37.4138,37.4453,37.3586,37.4138,76500.0
2006-11-28 13:30:00,47.47,47.54,47.45,47.53,55300.0,37.4059,37.4611,37.3902,37.4532,55300.0
2006-11-28 13:35:00,47.54,47.59,47.47,47.57,169000.0,37.4611,37.5005,37.4059,37.4847,169000.0
2006-11-28 13:40:00,47.56,47.6,47.52,47.58,33700.0,37.4768,37.5084,37.4453,37.4926,33700.0
2006-11-28 13:45:00,47.56,47.64,47.56,47.6,131900.0,37.4768,37.5399,37.4768,37.5084,131900.0
2006-11-28 13:50:00,47.59,47.62,47.57,47.61,48500.0,37.5005,37.5241,37.4847,37.5162,48500.0
2006-11-28 13:55:00,47.61,47.64,47.6,47.64,164100.0,37.5162,37.5399,37.5084,37.5399,164100.0
2006-11-28 14:00:00,47.63,47.75,47.63,47.66,97600.0,37.532,37.6266,37.532,37.5556,97600.0
2006-11-28 14:05:00,47.65,47.69,47.61,47.65,122400.0,37.5478,37.5793,37.5162,37.5478,122400.0
2006-11-28 14:10:00,47.63,47.75,47.63,47.75,90800.0,37.532,37.6266,37.532,37.6266,90800.0
2006-11-28 14:15:00,47.74,47.74,47.63,47.65,76700.0,37.6187,37.6187,37.532,37.5478,76700.0
2006-11-28 14:20:00,47.65,47.7,47.62,47.68,66600.0,37.5478,37.5872,37.5241,37.5714,66600.0
2006-11-28 14:25:00,47.68,47.68,47.6,47.66,121600.0,37.5714,37.5714,37.5084,37.5556,121600.0
2006-11-28 14:30:00,47.65,47.67,47.62,47.66,179100.0,37.5478,37.5635,37.5241,37.5556,179100.0
2006-11-28 14:35:00,47.64,47.65,47.58,47.61,92400.0,37.5399,37.5478,37.4926,37.5162,92400.0
2006-11-28 14:40:00,47.6,47.61,47.55,47.57,63500.0,37.5084,37.5162,37.469,37.4847,63500.0
2006-11-28 14:45:00,47.57,47.59,47.54,47.57,88700.0,37.4847,37.5005,37.4611,37.4847,88700.0
2006-11-28 14:50:00,47.56,47.58,47.54,47.57,89500.0,37.4768,37.4926,37.4611,37.4847,89500.0
2006-11-28 14:55:00,47.57,47.64,47.57,47.63,94100.0,37.4847,37.5399,37.4847,37.532,94100.0
2006-11-28 15:00:00,47.63,47.67,47.52,47.53,119800.0,37.532,37.5635,37.4453,37.4532,119800.0
2006-11-28 15:05:00,47.53,47.53,47.47,47.5,146900.0,37.4532,37.4532,37.4059,37.4296,146900.0
2006-11-28 15:10:00,47.5,47.6,47.48,47.57,157400.0,37.4296,37.5084,37.4138,37.4847,157400.0
2006-11-28 15:15:00,47.57,47.64,47.57,47.6,62800.0,37.4847,37.5399,37.4847,37.5084,62800.0
2006-11-28 15:20:00,47.6,47.6,47.57,47.58,227100.0,37.5084,37.5084,37.4847,37.4926,227100.0
2006-11-28 15:25:00,47.58,47.59,47.54,47.54,87300.0,37.4926,37.5005,37.4611,37.4611,87300.0
2006-11-28 15:30:00,47.54,47.54,47.49,47.53,123000.0,37.4611,37.4611,37.4217,37.4532,123000.0
2006-11-28 15:35:00,47.52,47.53,47.47,47.49,109900.0,37.4453,37.4532,37.4059,37.4217,109900.0
2006-11-28 15:40:00,47.48,47.49,47.42,47.42,118300.0,37.4138,37.4217,37.3665,37.3665,118300.0
2006-11-28 15:45:00,47.42,47.47,47.41,47.46,115100.0,37.3665,37.4059,37.3586,37.398,115100.0
2006-11-28 15:50:00,47.44,47.46,47.41,47.45,169600.0,37.3823,37.398,37.3586,37.3902,169600.0
2006-11-28 15:55:00,47.44,47.46,47.12,47.37,328600.0,37.3823,37.398,37.1301,37.3271,328600.0
2006-11-29 09:30:00,47.46,47.54,47.4,47.48,199600.0,37.398,37.4611,37.3508,37.4138,199600.0
2006-11-29 09:35:00,47.47,47.48,47.39,47.46,236500.0,37.4059,37.4138,37.3429,37.398,236500.0
2006-11-29 09:40:00,47.46,47.49,47.4,47.42,140300.0,37.398,37.4217,37.3508,37.3665,140300.0
2006-11-29 09:45:00,47.43,47.61,47.43,47.6,132000.0,37.3744,37.5162,37.3744,37.5084,132000.0
2006-11-29 09:50:00,47.6,47.61,47.45,47.5,242200.0,37.5084,37.5162,37.3902,37.4296,242200.0
2006-11-29 09:55:00,47.48,47.52,47.44,47.45,92400.0,37.4138,37.4453,37.3823,37.3902,92400.0
2006-11-29 10:00:00,47.44,47.49,47.41,47.46,119900.0,37.3823,37.4217,37.3586,37.398,119900.0
2006-11-29 10:05:00,47.48,47.48,47.21,47.25,156700.0,37.4138,37.4138,37.201,37.2326,156700.0
2006-11-29 10:10:00,47.25,47.52,47.25,47.48,118900.0,37.2326,37.4453,37.2326,37.4138,118900.0
2006-11-29 10:15:00,47.48,47.48,47.42,47.44,85900.0,37.4138,37.4138,37.3665,37.3823,85900.0
2006-11-29 10:20:00,47.44,47.46,47.4,47.45,76200.0,37.3823,37.398,37.3508,37.3902,76200.0
2006-11-29 10:25:00,47.45,47.5,47.43,47.48,106500.0,37.3902,37.4296,37.3744,37.4138,106500.0
2006-11-29 10:30:00,47.49,47.49,47.35,47.36,109600.0,37.4217,37.4217,37.3114,37.3192,109600.0
2006-11-29 10:35:00,47.36,47.39,47.35,47.36,108100.0,37.3192,37.3429,37.3114,37.3192,108100.0
2006-11-29 10:40:00,47.36,47.4,47.33,47.38,109800.0,37.3192,37.3508,37.2956,37.335,109800.0
2006-11-29 10:45:00,47.38,47.4,47.36,47.4,74700.0,37.335,37.3508,37.3192,37.3508,74700.0
2006-11-29 10:50:00,47.4,47.44,47.37,47.37,66700.0,37.3508,37.3823,37.3271,37.3271,66700.0
2006-11-29 10:55:00,47.37,47.4,47.33,47.4,98300.0,37.3271,37.3508,37.2956,37.3508,98300.0
2006-11-29 11:00:00,47.4,47.44,47.38,47.43,65500.0,37.3508,37.3823,37.335,37.3744,65500.0
2006-11-29 11:05:00,47.43,47.43,47.39,47.41,89900.0,37.3744,37.3744,37.3429,37.3586,89900.0
2006-11-29 11:10:00,47.4,47.41,47.4,47.4,90500.0,37.3508,37.3586,37.3508,37.3508,90500.0
2006-11-29 11:15:00,47.4,47.41,47.33,47.39,265700.0,37.3508,37.3586,37.2956,37.3429,265700.0
2006-11-29 11:20:00,47.38,47.41,47.38,47.4,107800.0,37.335,37.3586,37.335,37.3508,107800.0
2006-11-29 11:25:00,47.4,47.42,47.37,47.38,87600.0,37.3508,37.3665,37.3271,37.335,87600.0
2006-11-29 11:30:00,47.37,47.38,47.34,47.36,75000.0,37.3271,37.335,37.3035,37.3192,75000.0
2006-11-29 11:35:00,47.36,47.36,47.32,47.32,68500.0,37.3192,37.3192,37.2877,37.2877,68500.0
2006-11-29 11:40:00,47.32,47.32,47.25,47.29,104200.0,37.2877,37.2877,37.2326,37.2641,104200.0
2006-11-29 11:45:00,47.29,47.33,47.26,47.31,97500.0,37.2641,37.2956,37.2404,37.2798,97500.0
2006-11-29 11:50:00,47.32,47.38,47.32,47.37,71000.0,37.2877,37.335,37.2877,37.3271,71000.0
2006-11-29 11:55:00,47.38,47.38,47.36,47.37,64800.0,37.335,37.335,37.3192,37.3271,64800.0
2006-11-29 12:00:00,47.38,47.4,47.33,47.35,63400.0,37.335,37.3508,37.2956,37.3114,63400.0
2006-11-29 12:05:00,47.36,47.38,47.32,47.33,54400.0,37.3192,37.335,37.2877,37.2956,54400.0
2006-11-29 12:10:00,47.33,47.33,47.28,47.29,67400.0,37.2956,37.2956,37.2562,37.2641,67400.0
2006-11-29 12:15:00,47.29,47.31,47.28,47.29,103900.0,37.2641,37.2798,37.2562,37.2641,103900.0
2006-11-29 12:20:00,47.29,47.3,47.25,47.26,65300.0,37.2641,37.272,37.2326,37.2404,65300.0
2006-11-29 12:25:00,47.25,47.26,47.24,47.26,76900.0,37.2326,37.2404,37.2247,37.2404,76900.0
2006-11-29 12:30:00,47.26,47.27,47.2,47.22,104800.0,37.2404,37.2483,37.1932,37.2089,104800.0
2006-11-29 12:35:00,47.22,47.22,47.16,47.17,90900.0,37.2089,37.2089,37.1616,37.1695,90900.0
2006-11-29 12:40:00,47.16,47.21,47.11,47.11,149400.0,37.1616,37.201,37.1222,37.1222,149400.0
2006-11-29 12:45:00,47.12,47.12,47.03,47.07,139700.0,37.1301,37.1301,37.0592,37.0907,139700.0
2006-11-29 12:50:00,47.07,47.09,47.05,47.05,127800.0,37.0907,37.1065,37.075,37.075,127800.0
2006-11-29 12:55:00,47.04,47.06,47.0,47.05,135500.0,37.0671,37.0828,37.0356,37.075,135500.0
2006-11-29 13:00:00,47.05,47.08,46.96,47.0,79600.0,37.075,37.0986,37.004,37.0356,79600.0
2006-11-29 13:05:00,46.96,47.01,46.94,47.01,145200.0,37.004,37.0434,36.9883,37.0434,145200.0
2006-11-29 13:10:00,47.0,47.03,46.99,47.01,117500.0,37.0356,37.0592,37.0277,37.0434,117500.0
2006-11-29 13:15:00,47.01,47.02,47.0,47.01,78100.0,37.0434,37.0513,37.0356,37.0434,78100.0
2006-11-29 13:20:00,47.01,47.04,46.99,47.0,90700.0,37.0434,37.0671,37.0277,37.0356,90700.0
2006-11-29 13:25:00,47.0,47.01,47.0,47.0,98700.0,37.0356,37.0434,37.0356,37.0356,98700.0
2006-11-29 13:30:00,47.01,47.01,46.94,46.94,87700.0,37.0434,37.0434,36.9883,36.9883,87700.0
2006-11-29 13:35:00,46.94,47.04,46.94,47.04,77500.0,36.9883,37.0671,36.9883,37.0671,77500.0
2006-11-29 13:40:00,47.05,47.07,47.05,47.05,59600.0,37.075,37.0907,37.075,37.075,59600.0
2006-11-29 13:45:00,47.05,47.1,47.05,47.1,74700.0,37.075,37.1144,37.075,37.1144,74700.0
2006-11-29 13:50:00,47.1,47.1,47.02,47.02,73900.0,37.1144,37.1144,37.0513,37.0513,73900.0
2006-11-29 13:55:00,47.04,47.07,47.04,47.05,48400.0,37.0671,37.0907,37.0671,37.075,48400.0
2006-11-29 14:00:00,47.05,47.12,47.05,47.12,109500.0,37.075,37.1301,37.075,37.1301,109500.0
2006-11-29 14:05:00,47.12,47.21,47.12,47.16,76300.0,37.1301,37.201,37.1301,37.1616,76300.0
2006-11-29 14:10:00,47.15,47.23,47.15,47.2,56000.0,37.1538,37.2168,37.1538,37.1932,56000.0
2006-11-29 14:15:00,47.21,47.22,47.15,47.17,214900.0,37.201,37.2089,37.1538,37.1695,214900.0
2006-11-29 14:20:00,47.17,47.19,47.12,47.18,96300.0,37.1695,37.1853,37.1301,37.1774,96300.0
2006-11-29 14:25:00,47.19,47.2,47.14,47.16,56800.0,37.1853,37.1932,37.1459,37.1616,56800.0
2006-11-29 14:30:00,47.16,47.23,47.16,47.22,42200.0,37.1616,37.2168,37.1616,37.2089,42200.0
2006-11-29 14:35:00,47.23,47.35,47.21,47.34,93900.0,37.2168,37.3114,37.201,37.3035,93900.0
2006-11-29 14:40:00,47.35,47.39,47.31,47.37,103800.0,37.3114,37.3429,37.2798,37.3271,103800.0
2006-11-29 14:45:00,47.38,47.39,47.35,47.36,77100.0,37.335,37.3429,37.3114,37.3192,77100.0
2006-11-29 14:50:00,47.35,47.37,47.31,47.32,103400.0,37.3114,37.3271,37.2798,37.2877,103400.0
2006-11-29 14:55:00,47.32,47.37,47.32,47.35,48900.0,37.2877,37.3271,37.2877,37.3114,48900.0
2006-11-29 15:00:00,47.35,47.38,47.34,47.36,95200.0,37.3114,37.335,37.3035,37.3192,95200.0
2006-11-29 15:05:00,47.36,47.37,47.32,47.35,47700.0,37.3192,37.3271,37.2877,37.3114,47700.0
2006-11-29 15:10:00,47.35,47.35,47.32,47.34,54700.0,37.3114,37.3114,37.2877,37.3035,54700.0
2006-11-29 15:15:00,47.34,47.36,47.32,47.36,66300.0,37.3035,37.3192,37.2877,37.3192,66300.0
2006-11-29 15:20:00,47.36,47.36,47.2,47.23,90600.0,37.3192,37.3192,37.1932,37.2168,90600.0
2006-11-29 15:25:00,47.23,47.33,47.23,47.3,67300.0,37.2168,37.2956,37.2168,37.272,67300.0
2006-11-29 15:30:00,47.31,47.39,47.31,47.38,76800.0,37.2798,37.3429,37.2798,37.335,76800.0
2006-11-29 15:35:00,47.37,47.45,47.34,47.45,128000.0,37.3271,37.3902,37.3035,37.3902,128000.0
2006-11-29 15:40:00,47.45,47.55,47.44,47.51,200500.0,37.3902,37.469,37.3823,37.4374,200500.0
2006-11-29 15:45:00,47.52,47.55,47.5,47.51,165100.0,37.4453,37.469,37.4296,37.4374,165100.0
2006-11-29 15:50:00,47.51,47.52,47.47,47.52,89800.0,37.4374,37.4453,37.4059,37.4453,89800.0
2006-11-29 15:55:00,47.51,47.55,47.49,47.55,231700.0,37.4374,37.469,37.4217,37.469,231700.0
2006-11-30 09:30:00,47.95,48.37,47.95,48.2,3800.0,37.7841,38.1151,37.7841,37.9811,3800.0
2006-11-30 09:35:00,48.21,48.25,47.9,48.19,274000.0,37.989,38.0205,37.7448,37.9733,274000.0
2006-11-30 09:40:00,48.19,48.35,48.11,48.29,258700.0,37.9733,38.0993,37.9102,38.0521,258700.0
2006-11-30 09:45:00,48.28,48.41,48.18,48.22,170400.0,38.0442,38.1466,37.9654,37.9969,170400.0
2006-11-30 09:50:00,48.23,48.32,48.22,48.3,104400.0,38.0048,38.0757,37.9969,38.0599,104400.0
2006-11-30 09:55:00,48.31,48.43,48.27,48.37,188500.0,38.0678,38.1624,38.0363,38.1151,188500.0
2006-11-30 10:00:00,48.38,48.39,48.11,48.12,139500.0,38.123,38.1309,37.9102,37.9181,139500.0
2006-11-30 10:05:00,48.11,48.25,48.1,48.17,205700.0,37.9102,38.0205,37.9023,37.9575,205700.0
2006-11-30 10:10:00,48.17,48.4,48.17,48.3,134300.0,37.9575,38.1387,37.9575,38.0599,134300.0
2006-11-30 10:15:00,48.3,48.3,48.22,48.29,93300.0,38.0599,38.0599,37.9969,38.0521,93300.0
2006-11-30 10:20:00,48.27,48.32,48.13,48.26,190200.0,38.0363,38.0757,37.926,38.0284,190200.0
2006-11-30 10:25:00,48.25,48.38,48.24,48.35,43400.0,38.0205,38.123,38.0127,38.0993,43400.0
2006-11-30 10:30:00,48.34,48.4,48.34,48.38,76800.0,38.0915,38.1387,38.0915,38.123,76800.0
2006-11-30 10:35:00,48.38,48.38,48.24,48.37,74000.0,38.123,38.123,38.0127,38.1151,74000.0
2006-11-30 10:40:00,48.36,48.42,48.32,48.37,72300.0,38.1072,38.1545,38.0757,38.1151,72300.0
2006-11-30 10:45:00,48.37,48.41,48.34,48.4,66700.0,38.1151,38.1466,38.0915,38.1387,66700.0
2006-11-30 10:50:00,48.39,48.49,48.39,48.45,169200.0,38.1309,38.2097,38.1309,38.1781,169200.0
2006-11-30 10:55:00,48.46,48.66,48.45,48.66,173700.0,38.186,38.3436,38.1781,38.3436,173700.0
2006-11-30 11:00:00,48.65,48.75,48.48,48.5,168700.0,38.3357,38.4145,38.2018,38.2175,168700.0
2006-11-30 11:05:00,48.5,48.7,48.49,48.63,129400.0,38.2175,38.3751,38.2097,38.32,129400.0
2006-11-30 11:10:00,48.63,48.7,48.63,48.65,89200.0,38.32,38.3751,38.32,38.3357,89200.0
2006-11-30 11:15:00,48.65,48.66,48.61,48.65,137000.0,38.3357,38.3436,38.3042,38.3357,137000.0
2006-11-30 11:20:00,48.64,48.64,48.47,48.54,167700.0,38.3279,38.3279,38.1939,38.2491,167700.0
2006-11-30 11:25:00,48.55,48.63,48.51,48.53,140400.0,38.2569,38.32,38.2254,38.2412,140400.0
2006-11-30 11:30:00,48.55,48.59,48.53,48.59,67100.0,38.2569,38.2885,38.2412,38.2885,67100.0
2006-11-30 11:35:00,48.59,48.6,48.58,48.6,52900.0,38.2885,38.2963,38.2806,38.2963,52900.0
2006-11-30 11:40:00,48.59,48.6,48.55,48.55,76000.0,38.2885,38.2963,38.2569,38.2569,76000.0
2006-11-30 11:45:00,48.56,48.57,48.52,48.53,58100.0,38.2648,38.2727,38.2333,38.2412,58100.0
2006-11-30 11:50:00,48.53,48.56,48.5,48.56,92800.0,38.2412,38.2648,38.2175,38.2648,92800.0
2006-11-30 11:55:00,48.55,48.65,48.54,48.61,109800.0,38.2569,38.3357,38.2491,38.3042,109800.0
2006-11-30 12:00:00,48.63,48.73,48.62,48.72,70800.0,38.32,38.3988,38.3121,38.3909,70800.0
2006-11-30 12:05:00,48.73,48.84,48.7,48.83,172800.0,38.3988,38.4855,38.3751,38.4776,172800.0
2006-11-30 12:10:00,48.83,48.92,48.82,48.92,111100.0,38.4776,38.5485,38.4697,38.5485,111100.0
2006-11-30 12:15:00,48.93,48.95,48.84,48.85,126000.0,38.5564,38.5721,38.4855,38.4933,126000.0
2006-11-30 12:20:00,48.85,48.92,48.81,48.92,62300.0,38.4933,38.5485,38.4618,38.5485,62300.0
2006-11-30 12:25:00,48.91,48.93,48.84,48.84,97400.0,38.5406,38.5564,38.4855,38.4855,97400.0
2006-11-30 12:30:00,48.84,48.85,48.77,48.82,167000.0,38.4855,38.4933,38.4303,38.4697,167000.0
2006-11-30 12:35:00,48.82,48.86,48.81,48.83,75900.0,38.4697,38.5012,38.4618,38.4776,75900.0
2006-11-30 12:40:00,48.84,48.9,48.81,48.86,85400.0,38.4855,38.5327,38.4618,38.5012,85400.0
2006-11-30 12:45:00,48.87,48.89,48.72,48.79,125600.0,38.5091,38.5249,38.3909,38.4461,125600.0
2006-11-30 12:50:00,48.79,48.88,48.78,48.88,112500.0,38.4461,38.517,38.4382,38.517,112500.0
2006-11-30 12:55:00,48.88,49.0,48.87,48.87,195800.0,38.517,38.6115,38.5091,38.5091,195800.0
2006-11-30 13:00:00,48.88,48.94,48.86,48.91,65100.0,38.517,38.5643,38.5012,38.5406,65100.0
2006-11-30 13:05:00,48.91,48.96,48.89,48.94,46100.0,38.5406,38.58,38.5249,38.5643,46100.0
2006-11-30 13:10:00,48.94,48.97,48.9,48.96,58400.0,38.5643,38.5879,38.5327,38.58,58400.0
2006-11-30 13:15:00,48.97,49.09,48.96,49.09,162500.0,38.5879,38.6825,38.58,38.6825,162500.0
2006-11-30 13:20:00,49.09,49.14,49.05,49.11,212400.0,38.6825,38.7219,38.6509,38.6982,212400.0
2006-11-30 13:25:00,49.11,49.23,49.1,49.13,140700.0,38.6982,38.7928,38.6903,38.714,140700.0
2006-11-30 13:30:00,49.13,49.15,49.07,49.07,104700.0,38.714,38.7297,38.6667,38.6667,104700.0
2006-11-30 13:35:00,49.08,49.08,49.0,49.0,97800.0,38.6746,38.6746,38.6115,38.6115,97800.0
2006-11-30 13:40:00,49.0,49.03,48.99,49.01,115600.0,38.6115,38.6352,38.6037,38.6194,115600.0
2006-11-30 13:45:00,49.01,49.05,49.0,49.03,108500.0,38.6194,38.6509,38.6115,38.6352,108500.0
2006-11-30 13:50:00,49.04,49.1,49.02,49.1,100900.0,38.6431,38.6903,38.6273,38.6903,100900.0
2006-11-30 13:55:00,49.1,49.12,49.02,49.04,212100.0,38.6903,38.7061,38.6273,38.6431,212100.0
2006-11-30 14:00:00,49.04,49.05,48.99,49.01,118800.0,38.6431,38.6509,38.6037,38.6194,118800.0
2006-11-30 14:05:00,49.01,49.03,48.99,49.01,107900.0,38.6194,38.6352,38.6037,38.6194,107900.0
2006-11-30 14:10:00,49.01,49.03,49.01,49.03,104200.0,38.6194,38.6352,38.6194,38.6352,104200.0
2006-11-30 14:15:00,49.04,49.07,49.01,49.07,152800.0,38.6431,38.6667,38.6194,38.6667,152800.0
2006-11-30 14:20:00,49.07,49.19,49.06,49.18,118600.0,38.6667,38.7613,38.6588,38.7534,118600.0
2006-11-30 14:25:00,49.19,49.3,49.17,49.26,136300.0,38.7613,38.8479,38.7455,38.8164,136300.0
2006-11-30 14:30:00,49.27,49.3,49.18,49.29,101600.0,38.8243,38.8479,38.7534,38.8401,101600.0
2006-11-30 14:35:00,49.29,49.48,49.29,49.42,184900.0,38.8401,38.9898,38.8401,38.9425,184900.0
2006-11-30 14:40:00,49.42,49.42,49.26,49.34,170400.0,38.9425,38.9425,38.8164,38.8795,170400.0
2006-11-30 14:45:00,49.34,49.39,49.32,49.37,170300.0,38.8795,38.9189,38.8637,38.9031,170300.0
2006-11-30 14:50:00,49.35,49.36,49.31,49.34,151500.0,38.8873,38.8952,38.8558,38.8795,151500.0
2006-11-30 14:55:00,49.34,49.36,49.31,49.33,151900.0,38.8795,38.8952,38.8558,38.8716,151900.0
2006-11-30 15:00:00,49.34,49.34,49.19,49.19,95900.0,38.8795,38.8795,38.7613,38.7613,95900.0
2006-11-30 15:05:00,49.2,49.2,49.12,49.17,144300.0,38.7691,38.7691,38.7061,38.7455,144300.0
2006-11-30 15:10:00,49.18,49.18,49.09,49.11,315200.0,38.7534,38.7534,38.6825,38.6982,315200.0
2006-11-30 15:15:00,49.11,49.13,49.1,49.11,122700.0,38.6982,38.714,38.6903,38.6982,122700.0
2006-11-30 15:20:00,49.12,49.19,49.1,49.19,232700.0,38.7061,38.7613,38.6903,38.7613,232700.0
2006-11-30 15:25:00,49.18,49.24,49.18,49.24,203700.0,38.7534,38.8007,38.7534,38.8007,203700.0
2006-11-30 15:30:00,49.24,49.28,49.15,49.16,133300.0,38.8007,38.8322,38.7297,38.7376,133300.0
2006-11-30 15:35:00,49.16,49.24,49.13,49.23,135200.0,38.7376,38.8007,38.714,38.7928,135200.0
2006-11-30 15:40:00,49.23,49.23,49.13,49.14,134000.0,38.7928,38.7928,38.714,38.7219,134000.0
2006-11-30 15:45:00,49.13,49.14,49.07,49.09,193400.0,38.714,38.7219,38.6667,38.6825,193400.0
2006-11-30 15:50:00,49.08,49.25,49.05,49.22,207300.0,38.6746,38.8085,38.6509,38.7849,207300.0
2006-11-30 15:55:00,49.2,49.22,49.09,49.14,256400.0,38.7691,38.7849,38.6825,38.7219,256400.0
2006-12-01 09:30:00,49.44,49.47,49.35,49.44,153300.0,38.9583,38.9819,38.8873,38.9583,153300.0
2006-12-01 09:35:00,49.44,49.8,49.42,49.75,199500.0,38.9583,39.2419,38.9425,39.2025,199500.0
2006-12-01 09:40:00,49.75,49.84,49.68,49.68,188800.0,39.2025,39.2735,39.1474,39.1474,188800.0
2006-12-01 09:45:00,49.67,49.78,49.67,49.72,255600.0,39.1395,39.2262,39.1395,39.1789,255600.0
2006-12-01 09:50:00,49.71,49.77,49.66,49.66,106800.0,39.171,39.2183,39.1316,39.1316,106800.0
2006-12-01 09:55:00,49.67,49.72,49.54,49.61,106600.0,39.1395,39.1789,39.0371,39.0922,106600.0
2006-12-01 10:00:00,49.6,49.61,49.45,49.59,185400.0,39.0843,39.0922,38.9661,39.0765,185400.0
2006-12-01 10:05:00,49.57,49.58,49.41,49.45,102600.0,39.0607,39.0686,38.9346,38.9661,102600.0
2006-12-01 10:10:00,49.48,49.48,49.4,49.45,96300.0,38.9898,38.9898,38.9267,38.9661,96300.0
2006-12-01 10:15:00,49.46,49.67,49.46,49.65,135300.0,38.974,39.1395,38.974,39.1237,135300.0
2006-12-01 10:20:00,49.65,49.7,49.57,49.6,189000.0,39.1237,39.1631,39.0607,39.0843,189000.0
2006-12-01 10:25:00,49.59,49.6,49.28,49.3,114000.0,39.0765,39.0843,38.8322,38.8479,114000.0
2006-12-01 10:30:00,49.3,49.31,49.19,49.22,144800.0,38.8479,38.8558,38.7613,38.7849,144800.0
2006-12-01 10:35:00,49.22,49.22,48.91,49.0,225000.0,38.7849,38.7849,38.5406,38.6115,225000.0
2006-12-01 10:40:00,49.0,49.05,48.94,48.96,101600.0,38.6115,38.6509,38.5643,38.58,101600.0
2006-12-01 10:45:00,48.96,49.15,48.95,49.13,63400.0,38.58,38.7297,38.5721,38.714,63400.0
2006-12-01 10:50:00,49.13,49.18,49.1,49.15,214600.0,38.714,38.7534,38.6903,38.7297,214600.0
2006-12-01 10:55:00,49.15,49.15,49.0,49.03,120400.0,38.7297,38.7297,38.6115,38.6352,120400.0
2006-12-01 11:00:00,49.02,49.04,48.94,49.0,59900.0,38.6273,38.6431,38.5643,38.6115,59900.0
2006-12-01 11:05:00,49.0,49.09,48.98,48.98,103300.0,38.6115,38.6825,38.5958,38.5958,103300.0
2006-12-01 11:10:00,48.99,49.0,48.86,48.91,45800.0,38.6037,38.6115,38.5012,38.5406,45800.0
2006-12-01 11:15:00,48.9,48.9,48.79,48.85,106800.0,38.5327,38.5327,38.4461,38.4933,106800.0
2006-12-01 11:20:00,48.83,48.91,48.78,48.8,113600.0,38.4776,38.5406,38.4382,38.4539,113600.0
2006-12-01 11:25:00,48.77,48.83,48.68,48.83,72500.0,38.4303,38.4776,38.3594,38.4776,72500.0
2006-12-01 11:30:00,48.83,48.87,48.75,48.81,57000.0,38.4776,38.5091,38.4145,38.4618,57000.0
2006-12-01 11:35:00,48.83,48.88,48.77,48.85,73600.0,38.4776,38.517,38.4303,38.4933,73600.0
2006-12-01 11:40:00,48.85,48.9,48.81,48.87,44500.0,38.4933,38.5327,38.4618,38.5091,44500.0
2006-12-01 11:45:00,48.88,49.0,48.88,48.99,88000.0,38.517,38.6115,38.517,38.6037,88000.0
2006-12-01 11:50:00,49.0,49.01,48.91,48.93,101400.0,38.6115,38.6194,38.5406,38.5564,101400.0
2006-12-01 11:55:00,48.93,49.05,48.91,48.98,94300.0,38.5564,38.6509,38.5406,38.5958,94300.0
2006-12-01 12:00:00,48.98,48.99,48.88,48.9,55800.0,38.5958,38.6037,38.517,38.5327,55800.0
2006-12-01 12:05:00,48.91,49.03,48.9,49.0,132900.0,38.5406,38.6352,38.5327,38.6115,132900.0
2006-12-01 12:10:00,48.99,49.0,48.87,48.87,43900.0,38.6037,38.6115,38.5091,38.5091,43900.0
2006-12-01 12:15:00,48.87,48.9,48.85,48.9,31600.0,38.5091,38.5327,38.4933,38.5327,31600.0
2006-12-01 12:20:00,48.91,48.93,48.83,48.92,53900.0,38.5406,38.5564,38.4776,38.5485,53900.0
2006-12-01 12:25:00,48.92,48.94,48.86,48.88,30600.0,38.5485,38.5643,38.5012,38.517,30600.0
2006-12-01 12:30:00,48.89,48.96,48.86,48.86,23200.0,38.5249,38.58,38.5012,38.5012,23200.0
2006-12-01 12:35:00,48.87,48.89,48.84,48.89,34300.0,38.5091,38.5249,38.4855,38.5249,34300.0
2006-12-01 12:40:00,48.88,48.89,48.83,48.85,36300.0,38.517,38.5249,38.4776,38.4933,36300.0
2006-12-01 12:45:00,48.84,48.9,48.84,48.9,32100.0,38.4855,38.5327,38.4855,38.5327,32100.0
2006-12-01 12:50:00,48.9,48.91,48.82,48.85,53600.0,38.5327,38.5406,38.4697,38.4933,53600.0
2006-12-01 12:55:00,48.86,48.88,48.82,48.83,30800.0,38.5012,38.517,38.4697,38.4776,30800.0
2006-12-01 13:00:00,48.83,48.83,48.62,48.64,62800.0,38.4776,38.4776,38.3121,38.3279,62800.0
2006-12-01 13:05:00,48.66,48.69,48.61,48.65,45800.0,38.3436,38.3673,38.3042,38.3357,45800.0
2006-12-01 13:10:00,48.64,48.7,48.62,48.69,43300.0,38.3279,38.3751,38.3121,38.3673,43300.0
2006-12-01 13:15:00,48.7,48.72,48.67,48.67,46300.0,38.3751,38.3909,38.3515,38.3515,46300.0
2006-12-01 13:20:00,48.67,48.67,48.58,48.59,35300.0,38.3515,38.3515,38.2806,38.2885,35300.0
2006-12-01 13:25:00,48.58,48.6,48.5,48.5,60300.0,38.2806,38.2963,38.2175,38.2175,60300.0
2006-12-01 13:30:00,48.5,48.6,48.5,48.57,46800.0,38.2175,38.2963,38.2175,38.2727,46800.0
2006-12-01 13:35:00,48.58,48.58,48.51,48.55,39400.0,38.2806,38.2806,38.2254,38.2569,39400.0
2006-12-01 13:40:00,48.55,48.62,48.55,48.61,74500.0,38.2569,38.3121,38.2569,38.3042,74500.0
2006-12-01 13:45:00,48.6,48.67,48.6,48.62,47100.0,38.2963,38.3515,38.2963,38.3121,47100.0
2006-12-01 13:50:00,48.61,48.62,48.57,48.58,45500.0,38.3042,38.3121,38.2727,38.2806,45500.0
2006-12-01 13:55:00,48.59,48.66,48.56,48.65,75700.0,38.2885,38.3436,38.2648,38.3357,75700.0
2006-12-01 14:00:00,48.67,48.7,48.61,48.61,71300.0,38.3515,38.3751,38.3042,38.3042,71300.0
2006-12-01 14:05:00,48.6,48.64,48.5,48.64,70200.0,38.2963,38.3279,38.2175,38.3279,70200.0
2006-12-01 14:10:00,48.63,48.68,48.59,48.61,144800.0,38.32,38.3594,38.2885,38.3042,144800.0
2006-12-01 14:15:00,48.6,48.63,48.5,48.51,56100.0,38.2963,38.32,38.2175,38.2254,56100.0
2006-12-01 14:20:00,48.51,48.62,48.51,48.61,40600.0,38.2254,38.3121,38.2254,38.3042,40600.0
2006-12-01 14:25:00,48.61,48.63,48.57,48.61,46000.0,38.3042,38.32,38.2727,38.3042,46000.0
2006-12-01 14:30:00,48.61,48.62,48.57,48.57,68200.0,38.3042,38.3121,38.2727,38.2727,68200.0
2006-12-01 14:35:00,48.56,48.57,48.49,48.52,59400.0,38.2648,38.2727,38.2097,38.2333,59400.0
2006-12-01 14:40:00,48.53,48.59,48.51,48.59,64000.0,38.2412,38.2885,38.2254,38.2885,64000.0
2006-12-01 14:45:00,48.59,48.66,48.58,48.62,86700.0,38.2885,38.3436,38.2806,38.3121,86700.0
2006-12-01 14:50:00,48.61,48.64,48.59,48.63,53800.0,38.3042,38.3279,38.2885,38.32,53800.0
2006-12-01 14:55:00,48.64,48.68,48.61,48.68,47400.0,38.3279,38.3594,38.3042,38.3594,47400.0
2006-12-01 15:00:00,48.68,48.74,48.68,48.74,96500.0,38.3594,38.4067,38.3594,38.4067,96500.0
2006-12-01 15:05:00,48.74,48.79,48.73,48.77,68600.0,38.4067,38.4461,38.3988,38.4303,68600.0
2006-12-01 15:10:00,48.77,48.77,48.7,48.71,56300.0,38.4303,38.4303,38.3751,38.383,56300.0
2006-12-01 15:15:00,48.7,48.73,48.6,48.6,64300.0,38.3751,38.3988,38.2963,38.2963,64300.0
2006-12-01 15:20:00,48.61,48.72,48.61,48.72,53700.0,38.3042,38.3909,38.3042,38.3909,53700.0
2006-12-01 15:25:00,48.71,48.75,48.7,48.73,65700.0,38.383,38.4145,38.3751,38.3988,65700.0
2006-12-01 15:30:00,48.73,48.73,48.65,48.68,105400.0,38.3988,38.3988,38.3357,38.3594,105400.0
2006-12-01 15:35:00,48.68,48.71,48.66,48.67,67100.0,38.3594,38.383,38.3436,38.3515,67100.0
2006-12-01 15:40:00,48.68,48.83,48.67,48.82,94900.0,38.3594,38.4776,38.3515,38.4697,94900.0
2006-12-01 15:45:00,48.82,48.84,48.71,48.79,188400.0,38.4697,38.4855,38.383,38.4461,188400.0
2006-12-01 15:50:00,48.8,48.88,48.69,48.71,155000.0,38.4539,38.517,38.3673,38.383,155000.0
2006-12-01 15:55:00,48.71,48.81,48.7,48.79,146600.0,38.383,38.4618,38.3751,38.4461,146600.0
2006-12-04 09:30:00,48.85,49.53,48.85,49.31,164300.0,38.4933,39.0292,38.4933,38.8558,164300.0
2006-12-04 09:35:00,49.25,49.53,49.18,49.5,102100.0,38.8085,39.0292,38.7534,39.0055,102100.0
2006-12-04 09:40:00,49.5,49.5,49.2,49.21,119700.0,39.0055,39.0055,38.7691,38.777,119700.0
2006-12-04 09:45:00,49.21,49.41,49.21,49.28,612600.0,38.777,38.9346,38.777,38.8322,612600.0
2006-12-04 09:50:00,49.28,49.35,49.28,49.34,22700.0,38.8322,38.8873,38.8322,38.8795,22700.0
2006-12-04 09:55:00,49.35,49.35,49.3,49.33,43100.0,38.8873,38.8873,38.8479,38.8716,43100.0
2006-12-04 10:00:00,49.33,49.35,49.3,49.32,119400.0,38.8716,38.8873,38.8479,38.8637,119400.0
2006-12-04 10:05:00,49.32,49.35,49.3,49.33,20500.0,38.8637,38.8873,38.8479,38.8716,20500.0
2006-12-04 10:10:00,49.33,49.37,49.31,49.35,259100.0,38.8716,38.9031,38.8558,38.8873,259100.0
2006-12-04 10:15:00,49.34,49.37,49.31,49.37,174300.0,38.8795,38.9031,38.8558,38.9031,174300.0
2006-12-04 10:20:00,49.38,49.39,49.33,49.35,29100.0,38.911,38.9189,38.8716,38.8873,29100.0
2006-12-04 10:25:00,49.35,49.35,49.29,49.3,33800.0,38.8873,38.8873,38.8401,38.8479,33800.0
2006-12-04 10:30:00,49.3,49.33,49.27,49.29,37200.0,38.8479,38.8716,38.8243,38.8401,37200.0
2006-12-04 10:35:00,49.3,49.35,49.27,49.32,286600.0,38.8479,38.8873,38.8243,38.8637,286600.0
2006-12-04 10:40:00,49.31,49.32,49.26,49.28,202300.0,38.8558,38.8637,38.8164,38.8322,202300.0
2006-12-04 10:45:00,49.29,49.29,49.16,49.18,71800.0,38.8401,38.8401,38.7376,38.7534,71800.0
2006-12-04 10:50:00,49.18,49.27,49.18,49.27,52800.0,38.7534,38.8243,38.7534,38.8243,52800.0
2006-12-04 10:55:00,49.26,49.29,49.26,49.27,69800.0,38.8164,38.8401,38.8164,38.8243,69800.0
2006-12-04 11:00:00,49.26,49.28,49.24,49.25,40500.0,38.8164,38.8322,38.8007,38.8085,40500.0
2006-12-04 11:05:00,49.25,49.25,49.2,49.22,101700.0,38.8085,38.8085,38.7691,38.7849,101700.0
2006-12-04 11:10:00,49.22,49.28,49.2,49.25,41700.0,38.7849,38.8322,38.7691,38.8085,41700.0
2006-12-04 11:15:00,49.25,49.3,49.25,49.27,72100.0,38.8085,38.8479,38.8085,38.8243,72100.0
2006-12-04 11:20:00,49.27,49.3,49.24,49.28,46200.0,38.8243,38.8479,38.8007,38.8322,46200.0
2006-12-04 11:25:00,49.27,49.28,49.16,49.16,141500.0,38.8243,38.8322,38.7376,38.7376,141500.0
2006-12-04 11:30:00,49.16,49.19,49.16,49.17,33300.0,38.7376,38.7613,38.7376,38.7455,33300.0
2006-12-04 11:35:00,49.17,49.19,49.15,49.18,40800.0,38.7455,38.7613,38.7297,38.7534,40800.0
2006-12-04 11:40:00,49.18,49.19,49.13,49.14,42800.0,38.7534,38.7613,38.714,38.7219,42800.0
2006-12-04 11:45:00,49.14,49.14,49.06,49.07,48600.0,38.7219,38.7219,38.6588,38.6667,48600.0
2006-12-04 11:50:00,49.08,49.09,49.03,49.03,40700.0,38.6746,38.6825,38.6352,38.6352,40700.0
2006-12-04 11:55:00,49.03,49.03,48.96,48.96,46600.0,38.6352,38.6352,38.58,38.58,46600.0
2006-12-04 12:00:00,48.97,48.98,48.94,48.95,46100.0,38.5879,38.5958,38.5643,38.5721,46100.0
2006-12-04 12:05:00,48.95,49.01,48.9,48.91,48900.0,38.5721,38.6194,38.5327,38.5406,48900.0
2006-12-04 12:10:00,48.93,48.99,48.93,48.98,31000.0,38.5564,38.6037,38.5564,38.5958,31000.0
2006-12-04 12:15:00,48.99,48.99,48.91,48.95,43600.0,38.6037,38.6037,38.5406,38.5721,43600.0
2006-12-04 12:20:00,48.96,48.97,48.83,48.88,52800.0,38.58,38.5879,38.4776,38.517,52800.0
2006-12-04 12:25:00,48.88,48.91,48.86,48.86,23900.0,38.517,38.5406,38.5012,38.5012,23900.0
2006-12-04 12:30:00,48.86,48.89,48.83,48.86,57400.0,38.5012,38.5249,38.4776,38.5012,57400.0
2006-12-04 12:35:00,48.87,48.87,48.83,48.84,33500.0,38.5091,38.5091,38.4776,38.4855,33500.0
2006-12-04 12:40:00,48.85,48.85,48.76,48.78,51100.0,38.4933,38.4933,38.4224,38.4382,51100.0
2006-12-04 12:45:00,48.78,48.79,48.69,48.79,72300.0,38.4382,38.4461,38.3673,38.4461,72300.0
2006-12-04 12:50:00,48.79,48.81,48.75,48.75,39900.0,38.4461,38.4618,38.4145,38.4145,39900.0
2006-12-04 12:55:00,48.75,48.75,48.7,48.71,562100.0,38.4145,38.4145,38.3751,38.383,562100.0
2006-12-04 13:00:00,48.71,48.72,48.69,48.7,72200.0,38.383,38.3909,38.3673,38.3751,72200.0
2006-12-04 13:05:00,48.71,48.71,48.69,48.69,52300.0,38.383,38.383,38.3673,38.3673,52300.0
2006-12-04 13:10:00,48.7,48.71,48.62,48.69,41800.0,38.3751,38.383,38.3121,38.3673,41800.0
2006-12-04 13:15:00,48.7,48.73,48.66,48.68,47000.0,38.3751,38.3988,38.3436,38.3594,47000.0
2006-12-04 13:20:00,48.69,48.69,48.64,48.67,101300.0,38.3673,38.3673,38.3279,38.3515,101300.0
2006-12-04 13:25:00,48.66,48.7,48.66,48.66,38000.0,38.3436,38.3751,38.3436,38.3436,38000.0
2006-12-04 13:30:00,48.66,48.77,48.66,48.73,80100.0,38.3436,38.4303,38.3436,38.3988,80100.0
2006-12-04 13:35:00,48.73,48.84,48.69,48.78,52100.0,38.3988,38.4855,38.3673,38.4382,52100.0
2006-12-04 13:40:00,48.78,48.8,48.75,48.75,88700.0,38.4382,38.4539,38.4145,38.4145,88700.0
2006-12-04 13:45:00,48.76,48.77,48.68,48.69,78700.0,38.4224,38.4303,38.3594,38.3673,78700.0
2006-12-04 13:50:00,48.69,48.75,48.66,48.7,115400.0,38.3673,38.4145,38.3436,38.3751,115400.0
2006-12-04 13:55:00,48.7,48.76,48.69,48.74,76900.0,38.3751,38.4224,38.3673,38.4067,76900.0
2006-12-04 14:00:00,48.73,48.82,48.73,48.81,70900.0,38.3988,38.4697,38.3988,38.4618,70900.0
2006-12-04 14:05:00,48.82,48.83,48.75,48.76,75400.0,38.4697,38.4776,38.4145,38.4224,75400.0
2006-12-04 14:10:00,48.76,48.81,48.75,48.8,67900.0,38.4224,38.4618,38.4145,38.4539,67900.0
2006-12-04 14:15:00,48.81,48.82,48.77,48.8,67100.0,38.4618,38.4697,38.4303,38.4539,67100.0
2006-12-04 14:20:00,48.81,48.81,48.71,48.71,45700.0,38.4618,38.4618,38.383,38.383,45700.0
2006-12-04 14:25:00,48.71,48.79,48.7,48.75,64100.0,38.383,38.4461,38.3751,38.4145,64100.0
2006-12-04 14:30:00,48.75,48.76,48.73,48.74,49700.0,38.4145,38.4224,38.3988,38.4067,49700.0
2006-12-04 14:35:00,48.73,48.76,48.7,48.74,60800.0,38.3988,38.4224,38.3751,38.4067,60800.0
2006-12-04 14:40:00,48.74,48.78,48.72,48.73,61200.0,38.4067,38.4382,38.3909,38.3988,61200.0
2006-12-04 14:45:00,48.73,48.79,48.71,48.75,72600.0,38.3988,38.4461,38.383,38.4145,72600.0
2006-12-04 14:50:00,48.77,48.79,48.75,48.77,52400.0,38.4303,38.4461,38.4145,38.4303,52400.0
2006-12-04 14:55:00,48.76,48.81,48.76,48.8,45700.0,38.4224,38.4618,38.4224,38.4539,45700.0
2006-12-04 15:00:00,48.8,48.81,48.72,48.72,93100.0,38.4539,38.4618,38.3909,38.3909,93100.0
2006-12-04 15:05:00,48.72,48.75,48.68,48.72,73500.0,38.3909,38.4145,38.3594,38.3909,73500.0
2006-12-04 15:10:00,48.72,48.74,48.67,48.74,73100.0,38.3909,38.4067,38.3515,38.4067,73100.0
2006-12-04 15:15:00,48.74,48.78,48.71,48.77,43100.0,38.4067,38.4382,38.383,38.4303,43100.0
2006-12-04 15:20:00,48.78,48.8,48.76,48.78,43000.0,38.4382,38.4539,38.4224,38.4382,43000.0
2006-12-04 15:25:00,48.78,48.81,48.77,48.79,76600.0,38.4382,38.4618,38.4303,38.4461,76600.0
2006-12-04 15:30:00,48.8,48.81,48.77,48.8,60300.0,38.4539,38.4618,38.4303,38.4539,60300.0
2006-12-04 15:35:00,48.79,48.9,48.78,48.9,86800.0,38.4461,38.5327,38.4382,38.5327,86800.0
2006-12-04 15:40:00,48.89,48.99,48.84,48.87,162200.0,38.5249,38.6037,38.4855,38.5091,162200.0
2006-12-04 15:45:00,48.87,48.9,48.84,48.85,105900.0,38.5091,38.5327,38.4855,38.4933,105900.0
2006-12-04 15:50:00,48.86,48.92,48.85,48.9,92200.0,38.5012,38.5485,38.4933,38.5327,92200.0
2006-12-04 15:55:00,48.9,48.94,48.88,48.9,160500.0,38.5327,38.5643,38.517,38.5327,160500.0
2006-12-05 09:30:00,49.1,49.11,48.76,48.82,101200.0,38.6903,38.6982,38.4224,38.4697,101200.0
2006-12-05 09:35:00,48.8,48.94,48.68,48.75,63900.0,38.4539,38.5643,38.3594,38.4145,63900.0
2006-12-05 09:40:00,48.75,48.86,48.75,48.86,66100.0,38.4145,38.5012,38.4145,38.5012,66100.0
2006-12-05 09:45:00,48.85,48.86,48.78,48.8,86500.0,38.4933,38.5012,38.4382,38.4539,86500.0
2006-12-05 09:50:00,48.79,48.95,48.79,48.94,47900.0,38.4461,38.5721,38.4461,38.5643,47900.0
2006-12-05 09:55:00,48.95,49.0,48.86,49.0,66000.0,38.5721,38.6115,38.5012,38.6115,66000.0
2006-12-05 10:00:00,49.0,49.17,48.93,48.98,122300.0,38.6115,38.7455,38.5564,38.5958,122300.0
2006-12-05 10:05:00,49.01,49.01,48.87,48.96,53300.0,38.6194,38.6194,38.5091,38.58,53300.0
2006-12-05 10:10:00,48.95,49.0,48.93,48.97,35100.0,38.5721,38.6115,38.5564,38.5879,35100.0
2006-12-05 10:15:00,48.97,49.05,48.96,48.98,159600.0,38.5879,38.6509,38.58,38.5958,159600.0
2006-12-05 10:20:00,48.98,49.05,48.98,49.01,60400.0,38.5958,38.6509,38.5958,38.6194,60400.0
2006-12-05 10:25:00,49.0,49.01,48.87,48.87,44400.0,38.6115,38.6194,38.5091,38.5091,44400.0
2006-12-05 10:30:00,48.88,48.95,48.82,48.92,78300.0,38.517,38.5721,38.4697,38.5485,78300.0
2006-12-05 10:35:00,48.92,48.93,48.85,48.9,82700.0,38.5485,38.5564,38.4933,38.5327,82700.0
2006-12-05 10:40:00,48.9,48.9,48.75,48.79,58900.0,38.5327,38.5327,38.4145,38.4461,58900.0
2006-12-05 10:45:00,48.79,48.81,48.73,48.81,61500.0,38.4461,38.4618,38.3988,38.4618,61500.0
2006-12-05 10:50:00,48.82,48.92,48.81,48.91,61300.0,38.4697,38.5485,38.4618,38.5406,61300.0
2006-12-05 10:55:00,48.91,48.92,48.85,48.86,32200.0,38.5406,38.5485,38.4933,38.5012,32200.0
2006-12-05 11:00:00,48.86,48.88,48.77,48.8,33400.0,38.5012,38.517,38.4303,38.4539,33400.0
2006-12-05 11:05:00,48.81,48.85,48.76,48.77,42500.0,38.4618,38.4933,38.4224,38.4303,42500.0
2006-12-05 11:10:00,48.77,48.82,48.75,48.79,91400.0,38.4303,38.4697,38.4145,38.4461,91400.0
2006-12-05 11:15:00,48.8,48.86,48.8,48.83,56700.0,38.4539,38.5012,38.4539,38.4776,56700.0
2006-12-05 11:20:00,48.84,48.9,48.84,48.87,41800.0,38.4855,38.5327,38.4855,38.5091,41800.0
2006-12-05 11:25:00,48.87,48.88,48.83,48.84,29800.0,38.5091,38.517,38.4776,38.4855,29800.0
2006-12-05 11:30:00,48.84,48.91,48.84,48.91,44700.0,38.4855,38.5406,38.4855,38.5406,44700.0
2006-12-05 11:35:00,48.91,48.94,48.86,48.9,152500.0,38.5406,38.5643,38.5012,38.5327,152500.0
2006-12-05 11:40:00,48.9,49.0,48.89,48.99,57100.0,38.5327,38.6115,38.5249,38.6037,57100.0
2006-12-05 11:45:00,49.0,49.02,48.92,48.98,64100.0,38.6115,38.6273,38.5485,38.5958,64100.0
2006-12-05 11:50:00,48.97,49.01,48.93,48.93,80100.0,38.5879,38.6194,38.5564,38.5564,80100.0
2006-12-05 11:55:00,48.93,48.96,48.87,48.94,49300.0,38.5564,38.58,38.5091,38.5643,49300.0
2006-12-05 12:00:00,48.94,49.0,48.93,48.99,34200.0,38.5643,38.6115,38.5564,38.6037,34200.0
2006-12-05 12:05:00,48.99,48.99,48.86,48.87,43400.0,38.6037,38.6037,38.5012,38.5091,43400.0
2006-12-05 12:10:00,48.87,48.91,48.86,48.91,28500.0,38.5091,38.5406,38.5012,38.5406,28500.0
2006-12-05 12:15:00,48.91,48.93,48.9,48.93,51500.0,38.5406,38.5564,38.5327,38.5564,51500.0
2006-12-05 12:20:00,48.92,48.93,48.89,48.9,27300.0,38.5485,38.5564,38.5249,38.5327,27300.0
2006-12-05 12:25:00,48.91,48.92,48.89,48.91,18900.0,38.5406,38.5485,38.5249,38.5406,18900.0
2006-12-05 12:30:00,48.9,48.95,48.89,48.95,48400.0,38.5327,38.5721,38.5249,38.5721,48400.0
2006-12-05 12:35:00,48.95,48.95,48.91,48.93,36200.0,38.5721,38.5721,38.5406,38.5564,36200.0
2006-12-05 12:40:00,48.92,48.94,48.87,48.87,28400.0,38.5485,38.5643,38.5091,38.5091,28400.0
2006-12-05 12:45:00,48.87,48.91,48.83,48.87,46800.0,38.5091,38.5406,38.4776,38.5091,46800.0
2006-12-05 12:50:00,48.87,48.9,48.82,48.9,31200.0,38.5091,38.5327,38.4697,38.5327,31200.0
2006-12-05 12:55:00,48.9,48.9,48.85,48.88,40000.0,38.5327,38.5327,38.4933,38.517,40000.0
2006-12-05 13:00:00,48.88,48.89,48.82,48.82,25600.0,38.517,38.5249,38.4697,38.4697,25600.0
2006-12-05 13:05:00,48.83,48.84,48.76,48.76,30200.0,38.4776,38.4855,38.4224,38.4224,30200.0
2006-12-05 13:10:00,48.77,48.9,48.72,48.88,61100.0,38.4303,38.5327,38.3909,38.517,61100.0
2006-12-05 13:15:00,48.88,48.9,48.83,48.9,23200.0,38.517,38.5327,38.4776,38.5327,23200.0
2006-12-05 13:20:00,48.9,48.94,48.84,48.84,35800.0,38.5327,38.5643,38.4855,38.4855,35800.0
2006-12-05 13:25:00,48.83,48.84,48.77,48.83,52200.0,38.4776,38.4855,38.4303,38.4776,52200.0
2006-12-05 13:30:00,48.83,48.9,48.83,48.87,54000.0,38.4776,38.5327,38.4776,38.5091,54000.0
2006-12-05 13:35:00,48.86,48.92,48.86,48.86,29900.0,38.5012,38.5485,38.5012,38.5012,29900.0
2006-12-05 13:40:00,48.86,48.91,48.84,48.91,22300.0,38.5012,38.5406,38.4855,38.5406,22300.0
2006-12-05 13:45:00,48.9,48.94,48.87,48.93,32400.0,38.5327,38.5643,38.5091,38.5564,32400.0
2006-12-05 13:50:00,48.93,48.94,48.78,48.82,33500.0,38.5564,38.5643,38.4382,38.4697,33500.0
2006-12-05 13:55:00,48.82,48.88,48.82,48.86,22600.0,38.4697,38.517,38.4697,38.5012,22600.0
2006-12-05 14:00:00,48.85,48.87,48.79,48.8,38800.0,38.4933,38.5091,38.4461,38.4539,38800.0
2006-12-05 14:05:00,48.81,48.89,48.8,48.89,30100.0,38.4618,38.5249,38.4539,38.5249,30100.0
2006-12-05 14:10:00,48.89,48.92,48.82,48.83,43100.0,38.5249,38.5485,38.4697,38.4776,43100.0
2006-12-05 14:15:00,48.82,48.88,48.82,48.87,37500.0,38.4697,38.517,38.4697,38.5091,37500.0
2006-12-05 14:20:00,48.88,48.96,48.88,48.9,35000.0,38.517,38.58,38.517,38.5327,35000.0
2006-12-05 14:25:00,48.9,48.93,48.86,48.92,33700.0,38.5327,38.5564,38.5012,38.5485,33700.0
2006-12-05 14:30:00,48.9,48.91,48.84,48.86,57000.0,38.5327,38.5406,38.4855,38.5012,57000.0
2006-12-05 14:35:00,48.86,48.86,48.8,48.84,37900.0,38.5012,38.5012,38.4539,38.4855,37900.0
2006-12-05 14:40:00,48.85,48.86,48.81,48.82,64100.0,38.4933,38.5012,38.4618,38.4697,64100.0
2006-12-05 14:45:00,48.82,48.82,48.77,48.78,51600.0,38.4697,38.4697,38.4303,38.4382,51600.0
2006-12-05 14:50:00,48.78,48.8,48.76,48.78,43500.0,38.4382,38.4539,38.4224,38.4382,43500.0
2006-12-05 14:55:00,48.79,48.81,48.75,48.76,36300.0,38.4461,38.4618,38.4145,38.4224,36300.0
2006-12-05 15:00:00,48.76,48.8,48.75,48.77,52600.0,38.4224,38.4539,38.4145,38.4303,52600.0
2006-12-05 15:05:00,48.77,48.82,48.75,48.8,58000.0,38.4303,38.4697,38.4145,38.4539,58000.0
2006-12-05 15:10:00,48.78,48.87,48.76,48.86,36100.0,38.4382,38.5091,38.4224,38.5012,36100.0
2006-12-05 15:15:00,48.86,48.91,48.84,48.85,47900.0,38.5012,38.5406,38.4855,38.4933,47900.0
2006-12-05 15:20:00,48.85,48.89,48.8,48.86,41800.0,38.4933,38.5249,38.4539,38.5012,41800.0
2006-12-05 15:25:00,48.87,48.88,48.8,48.87,69900.0,38.5091,38.517,38.4539,38.5091,69900.0
2006-12-05 15:30:00,48.87,48.88,48.76,48.81,71000.0,38.5091,38.517,38.4224,38.4618,71000.0
2006-12-05 15:35:00,48.81,48.84,48.79,48.83,50300.0,38.4618,38.4855,38.4461,38.4776,50300.0
2006-12-05 15:40:00,48.84,48.88,48.82,48.84,66600.0,38.4855,38.517,38.4697,38.4855,66600.0
2006-12-05 15:45:00,48.83,48.83,48.76,48.81,69500.0,38.4776,38.4776,38.4224,38.4618,69500.0
2006-12-05 15:50:00,48.81,48.83,48.77,48.83,146400.0,38.4618,38.4776,38.4303,38.4776,146400.0
2006-12-05 15:55:00,48.81,48.85,48.81,48.85,176200.0,38.4618,38.4933,38.4618,38.4933,176200.0
2006-12-06 09:30:00,49.03,49.03,48.81,48.83,93500.0,38.6352,38.6352,38.4618,38.4776,93500.0
2006-12-06 09:35:00,48.85,48.91,48.77,48.78,128100.0,38.4933,38.5406,38.4303,38.4382,128100.0
2006-12-06 09:40:00,48.78,48.83,48.72,48.79,97500.0,38.4382,38.4776,38.3909,38.4461,97500.0
2006-12-06 09:45:00,48.79,48.86,48.75,48.81,62300.0,38.4461,38.5012,38.4145,38.4618,62300.0
2006-12-06 09:50:00,48.81,48.82,48.77,48.82,64600.0,38.4618,38.4697,38.4303,38.4697,64600.0
2006-12-06 09:55:00,48.81,48.85,48.78,48.82,61000.0,38.4618,38.4933,38.4382,38.4697,61000.0
2006-12-06 10:00:00,48.8,48.8,48.78,48.79,79400.0,38.4539,38.4539,38.4382,38.4461,79400.0
2006-12-06 10:05:00,48.79,48.81,48.78,48.8,61100.0,38.4461,38.4618,38.4382,38.4539,61100.0
2006-12-06 10:10:00,48.8,48.81,48.78,48.8,51800.0,38.4539,38.4618,38.4382,38.4539,51800.0
2006-12-06 10:15:00,48.8,48.82,48.79,48.82,82400.0,38.4539,38.4697,38.4461,38.4697,82400.0
2006-12-06 10:20:00,48.82,48.83,48.77,48.8,47000.0,38.4697,38.4776,38.4303,38.4539,47000.0
2006-12-06 10:25:00,48.82,48.82,48.73,48.74,46800.0,38.4697,38.4697,38.3988,38.4067,46800.0
2006-12-06 10:30:00,48.75,48.81,48.73,48.76,40800.0,38.4145,38.4618,38.3988,38.4224,40800.0
2006-12-06 10:35:00,48.76,48.81,48.74,48.75,69900.0,38.4224,38.4618,38.4067,38.4145,69900.0
2006-12-06 10:40:00,48.75,48.85,48.75,48.81,174000.0,38.4145,38.4933,38.4145,38.4618,174000.0
2006-12-06 10:45:00,48.8,48.81,48.78,48.81,37500.0,38.4539,38.4618,38.4382,38.4618,37500.0
2006-12-06 10:50:00,48.82,48.92,48.82,48.9,34800.0,38.4697,38.5485,38.4697,38.5327,34800.0
2006-12-06 10:55:00,48.9,48.9,48.85,48.86,83900.0,38.5327,38.5327,38.4933,38.5012,83900.0
2006-12-06 11:00:00,48.86,48.91,48.86,48.91,60200.0,38.5012,38.5406,38.5012,38.5406,60200.0
2006-12-06 11:05:00,48.9,48.94,48.85,48.86,122100.0,38.5327,38.5643,38.4933,38.5012,122100.0
2006-12-06 11:10:00,48.87,48.92,48.87,48.92,58500.0,38.5091,38.5485,38.5091,38.5485,58500.0
2006-12-06 11:15:00,48.91,48.94,48.89,48.89,131900.0,38.5406,38.5643,38.5249,38.5249,131900.0
2006-12-06 11:20:00,48.9,48.91,48.9,48.9,39000.0,38.5327,38.5406,38.5327,38.5327,39000.0
2006-12-06 11:25:00,48.91,49.04,48.9,48.98,223300.0,38.5406,38.6431,38.5327,38.5958,223300.0
2006-12-06 11:30:00,48.97,48.99,48.97,48.99,24100.0,38.5879,38.6037,38.5879,38.6037,24100.0
2006-12-06 11:35:00,48.99,48.99,48.98,48.99,18300.0,38.6037,38.6037,38.5958,38.6037,18300.0
2006-12-06 11:40:00,48.99,49.0,48.97,48.99,28700.0,38.6037,38.6115,38.5879,38.6037,28700.0
2006-12-06 11:45:00,48.99,49.0,48.97,48.97,69700.0,38.6037,38.6115,38.5879,38.5879,69700.0
2006-12-06 11:50:00,48.98,49.0,48.88,48.93,66300.0,38.5958,38.6115,38.517,38.5564,66300.0
2006-12-06 11:55:00,48.93,48.96,48.89,48.9,210500.0,38.5564,38.58,38.5249,38.5327,210500.0
2006-12-06 12:00:00,48.9,48.95,48.87,48.92,65800.0,38.5327,38.5721,38.5091,38.5485,65800.0
2006-12-06 12:05:00,48.91,48.95,48.9,48.92,47600.0,38.5406,38.5721,38.5327,38.5485,47600.0
2006-12-06 12:10:00,48.91,48.95,48.91,48.93,29400.0,38.5406,38.5721,38.5406,38.5564,29400.0
2006-12-06 12:15:00,48.93,48.96,48.89,48.94,107300.0,38.5564,38.58,38.5249,38.5643,107300.0
2006-12-06 12:20:00,48.95,48.96,48.9,48.92,73000.0,38.5721,38.58,38.5327,38.5485,73000.0
2006-12-06 12:25:00,48.91,48.92,48.88,48.89,34800.0,38.5406,38.5485,38.517,38.5249,34800.0
2006-12-06 12:30:00,48.89,48.94,48.88,48.93,45100.0,38.5249,38.5643,38.517,38.5564,45100.0
2006-12-06 12:35:00,48.94,48.94,48.89,48.9,85100.0,38.5643,38.5643,38.5249,38.5327,85100.0
2006-12-06 12:40:00,48.9,48.9,48.89,48.9,71400.0,38.5327,38.5327,38.5249,38.5327,71400.0
2006-12-06 12:45:00,48.89,48.9,48.88,48.89,45700.0,38.5249,38.5327,38.517,38.5249,45700.0
2006-12-06 12:50:00,48.9,48.91,48.88,48.9,109400.0,38.5327,38.5406,38.517,38.5327,109400.0
2006-12-06 12:55:00,48.9,48.92,48.89,48.91,46800.0,38.5327,38.5485,38.5249,38.5406,46800.0
2006-12-06 13:00:00,48.9,48.94,48.9,48.92,85700.0,38.5327,38.5643,38.5327,38.5485,85700.0
2006-12-06 13:05:00,48.92,48.94,48.9,48.91,60000.0,38.5485,38.5643,38.5327,38.5406,60000.0
2006-12-06 13:10:00,48.91,48.91,48.87,48.87,94700.0,38.5406,38.5406,38.5091,38.5091,94700.0
2006-12-06 13:15:00,48.88,48.91,48.85,48.85,42300.0,38.517,38.5406,38.4933,38.4933,42300.0
2006-12-06 13:20:00,48.85,48.91,48.84,48.91,22500.0,38.4933,38.5406,38.4855,38.5406,22500.0
2006-12-06 13:25:00,48.91,48.95,48.91,48.92,129400.0,38.5406,38.5721,38.5406,38.5485,129400.0
2006-12-06 13:30:00,48.91,48.93,48.9,48.92,96900.0,38.5406,38.5564,38.5327,38.5485,96900.0
2006-12-06 13:35:00,48.91,48.92,48.88,48.88,106900.0,38.5406,38.5485,38.517,38.517,106900.0
2006-12-06 13:40:00,48.89,48.92,48.88,48.89,48800.0,38.5249,38.5485,38.517,38.5249,48800.0
2006-12-06 13:45:00,48.9,48.91,48.89,48.91,45500.0,38.5327,38.5406,38.5249,38.5406,45500.0
2006-12-06 13:50:00,48.91,49.02,48.9,48.98,155100.0,38.5406,38.6273,38.5327,38.5958,155100.0
2006-12-06 13:55:00,48.98,48.99,48.94,48.95,80900.0,38.5958,38.6037,38.5643,38.5721,80900.0
2006-12-06 14:00:00,48.95,48.98,48.95,48.97,95900.0,38.5721,38.5958,38.5721,38.5879,95900.0
2006-12-06 14:05:00,48.97,49.02,48.96,48.97,72100.0,38.5879,38.6273,38.58,38.5879,72100.0
2006-12-06 14:10:00,48.98,49.02,48.93,49.0,111600.0,38.5958,38.6273,38.5564,38.6115,111600.0
2006-12-06 14:15:00,49.0,49.01,48.95,48.97,1066000.0,38.6115,38.6194,38.5721,38.5879,1066000.0
2006-12-06 14:20:00,48.97,49.05,48.96,49.05,169700.0,38.5879,38.6509,38.58,38.6509,169700.0
2006-12-06 14:25:00,49.05,49.13,49.0,49.01,84500.0,38.6509,38.714,38.6115,38.6194,84500.0
2006-12-06 14:30:00,49.01,49.03,48.97,48.99,261500.0,38.6194,38.6352,38.5879,38.6037,261500.0
2006-12-06 14:35:00,48.99,49.04,48.98,48.99,141700.0,38.6037,38.6431,38.5958,38.6037,141700.0
2006-12-06 14:40:00,49.0,49.03,48.99,49.0,173200.0,38.6115,38.6352,38.6037,38.6115,173200.0
2006-12-06 14:45:00,49.0,49.05,48.98,49.0,50900.0,38.6115,38.6509,38.5958,38.6115,50900.0
2006-12-06 14:50:00,49.01,49.01,48.98,48.98,149900.0,38.6194,38.6194,38.5958,38.5958,149900.0
2006-12-06 14:55:00,48.99,49.01,48.99,49.0,79300.0,38.6037,38.6194,38.6037,38.6115,79300.0
2006-12-06 15:00:00,49.0,49.0,48.93,48.94,155200.0,38.6115,38.6115,38.5564,38.5643,155200.0
2006-12-06 15:05:00,48.94,48.96,48.9,48.94,217700.0,38.5643,38.58,38.5327,38.5643,217700.0
2006-12-06 15:10:00,48.95,48.99,48.94,48.96,54800.0,38.5721,38.6037,38.5643,38.58,54800.0
2006-12-06 15:15:00,48.96,48.98,48.93,48.97,158100.0,38.58,38.5958,38.5564,38.5879,158100.0
2006-12-06 15:20:00,48.98,48.98,48.92,48.96,125500.0,38.5958,38.5958,38.5485,38.58,125500.0
2006-12-06 15:25:00,48.96,49.03,48.96,49.01,141900.0,38.58,38.6352,38.58,38.6194,141900.0
2006-12-06 15:30:00,49.02,49.03,48.98,49.03,154400.0,38.6273,38.6352,38.5958,38.6352,154400.0
2006-12-06 15:35:00,49.03,49.14,49.03,49.13,420700.0,38.6352,38.7219,38.6352,38.714,420700.0
2006-12-06 15:40:00,49.13,49.14,49.01,49.03,111600.0,38.714,38.7219,38.6194,38.6352,111600.0
2006-12-06 15:45:00,49.02,49.05,49.0,49.0,383000.0,38.6273,38.6509,38.6115,38.6115,383000.0
2006-12-06 15:50:00,49.0,49.01,48.97,48.99,117700.0,38.6115,38.6194,38.5879,38.6037,117700.0
2006-12-06 15:55:00,48.99,49.05,48.98,49.01,710200.0,38.6037,38.6509,38.5958,38.6194,710200.0
2006-12-07 09:30:00,49.08,49.1,49.0,49.08,117900.0,38.6746,38.6903,38.6115,38.6746,117900.0
2006-12-07 09:35:00,49.08,49.36,49.05,49.31,958200.0,38.6746,38.8952,38.6509,38.8558,958200.0
2006-12-07 09:40:00,49.31,49.4,49.26,49.38,173200.0,38.8558,38.9267,38.8164,38.911,173200.0
2006-12-07 09:45:00,49.38,49.7,49.38,49.67,460800.0,38.911,39.1631,38.911,39.1395,460800.0
2006-12-07 09:50:00,49.66,49.96,49.63,49.91,364600.0,39.1316,39.368,39.108,39.3286,364600.0
2006-12-07 09:55:00,49.91,49.93,49.57,49.58,313000.0,39.3286,39.3444,39.0607,39.0686,313000.0
2006-12-07 10:00:00,49.57,49.73,49.55,49.67,332500.0,39.0607,39.1868,39.0449,39.1395,332500.0
2006-12-07 10:05:00,49.65,49.68,49.6,49.67,210200.0,39.1237,39.1474,39.0843,39.1395,210200.0
2006-12-07 10:10:00,49.65,49.82,49.64,49.81,195500.0,39.1237,39.2577,39.1159,39.2498,195500.0
2006-12-07 10:15:00,49.82,49.91,49.65,49.91,244100.0,39.2577,39.3286,39.1237,39.3286,244100.0
2006-12-07 10:20:00,49.9,50.18,49.89,50.15,433900.0,39.3207,39.5414,39.3129,39.5177,433900.0
2006-12-07 10:25:00,50.15,50.17,50.01,50.12,289800.0,39.5177,39.5335,39.4074,39.4941,289800.0
2006-12-07 10:30:00,50.13,50.25,50.08,50.2,297500.0,39.502,39.5965,39.4626,39.5571,297500.0
2006-12-07 10:35:00,50.2,50.22,50.1,50.1,174400.0,39.5571,39.5729,39.4783,39.4783,174400.0
2006-12-07 10:40:00,50.11,50.12,49.92,49.99,214700.0,39.4862,39.4941,39.3365,39.3917,214700.0
2006-12-07 10:45:00,50.01,50.03,49.93,49.95,163300.0,39.4074,39.4232,39.3444,39.3601,163300.0
2006-12-07 10:50:00,49.95,49.95,49.74,49.8,131400.0,39.3601,39.3601,39.1947,39.2419,131400.0
2006-12-07 10:55:00,49.8,49.81,49.74,49.8,75500.0,39.2419,39.2498,39.1947,39.2419,75500.0
2006-12-07 11:00:00,49.82,49.86,49.77,49.86,69700.0,39.2577,39.2892,39.2183,39.2892,69700.0
2006-12-07 11:05:00,49.86,49.92,49.85,49.88,34800.0,39.2892,39.3365,39.2813,39.305,34800.0
2006-12-07 11:10:00,49.89,49.94,49.86,49.94,76700.0,39.3129,39.3523,39.2892,39.3523,76700.0
2006-12-07 11:15:00,49.94,49.97,49.92,49.92,103400.0,39.3523,39.3759,39.3365,39.3365,103400.0
2006-12-07 11:20:00,49.93,49.94,49.85,49.89,55800.0,39.3444,39.3523,39.2813,39.3129,55800.0
2006-12-07 11:25:00,49.88,49.91,49.86,49.89,30400.0,39.305,39.3286,39.2892,39.3129,30400.0
2006-12-07 11:30:00,49.89,49.93,49.86,49.88,87900.0,39.3129,39.3444,39.2892,39.305,87900.0
2006-12-07 11:35:00,49.89,49.9,49.87,49.9,54900.0,39.3129,39.3207,39.2971,39.3207,54900.0
2006-12-07 11:40:00,49.9,49.9,49.85,49.87,43600.0,39.3207,39.3207,39.2813,39.2971,43600.0
2006-12-07 11:45:00,49.86,49.87,49.83,49.87,83500.0,39.2892,39.2971,39.2656,39.2971,83500.0
2006-12-07 11:50:00,49.87,49.9,49.86,49.87,52700.0,39.2971,39.3207,39.2892,39.2971,52700.0
2006-12-07 11:55:00,49.86,49.87,49.84,49.85,169300.0,39.2892,39.2971,39.2735,39.2813,169300.0
2006-12-07 12:00:00,49.84,49.85,49.79,49.82,60100.0,39.2735,39.2813,39.2341,39.2577,60100.0
2006-12-07 12:05:00,49.8,49.85,49.75,49.76,232000.0,39.2419,39.2813,39.2025,39.2104,232000.0
2006-12-07 12:10:00,49.76,49.77,49.74,49.77,129900.0,39.2104,39.2183,39.1947,39.2183,129900.0
2006-12-07 12:15:00,49.77,49.77,49.73,49.75,34200.0,39.2183,39.2183,39.1868,39.2025,34200.0
2006-12-07 12:20:00,49.75,49.77,49.74,49.75,41400.0,39.2025,39.2183,39.1947,39.2025,41400.0
2006-12-07 12:25:00,49.75,49.8,49.75,49.77,62700.0,39.2025,39.2419,39.2025,39.2183,62700.0
2006-12-07 12:30:00,49.77,49.78,49.75,49.77,24100.0,39.2183,39.2262,39.2025,39.2183,24100.0
2006-12-07 12:35:00,49.76,49.77,49.74,49.75,36700.0,39.2104,39.2183,39.1947,39.2025,36700.0
2006-12-07 12:40:00,49.76,49.76,49.7,49.72,46000.0,39.2104,39.2104,39.1631,39.1789,46000.0
2006-12-07 12:45:00,49.7,49.71,49.67,49.68,49600.0,39.1631,39.171,39.1395,39.1474,49600.0
2006-12-07 12:50:00,49.69,49.69,49.63,49.69,55900.0,39.1553,39.1553,39.108,39.1553,55900.0
2006-12-07 12:55:00,49.7,49.7,49.67,49.68,94100.0,39.1631,39.1631,39.1395,39.1474,94100.0
2006-12-07 13:00:00,49.69,49.74,49.69,49.7,40000.0,39.1553,39.1947,39.1553,39.1631,40000.0
2006-12-07 13:05:00,49.68,49.76,49.68,49.75,42600.0,39.1474,39.2104,39.1474,39.2025,42600.0
2006-12-07 13:10:00,49.75,49.75,49.74,49.74,26400.0,39.2025,39.2025,39.1947,39.1947,26400.0
2006-12-07 13:15:00,49.74,49.75,49.73,49.74,37200.0,39.1947,39.2025,39.1868,39.1947,37200.0
2006-12-07 13:20:00,49.74,49.78,49.72,49.76,31100.0,39.1947,39.2262,39.1789,39.2104,31100.0
2006-12-07 13:25:00,49.75,49.8,49.75,49.79,38000.0,39.2025,39.2419,39.2025,39.2341,38000.0
2006-12-07 13:30:00,49.8,49.84,49.78,49.79,54000.0,39.2419,39.2735,39.2262,39.2341,54000.0
2006-12-07 13:35:00,49.79,49.8,49.7,49.71,24200.0,39.2341,39.2419,39.1631,39.171,24200.0
2006-12-07 13:40:00,49.7,49.77,49.7,49.75,144000.0,39.1631,39.2183,39.1631,39.2025,144000.0
2006-12-07 13:45:00,49.75,49.8,49.75,49.76,48000.0,39.2025,39.2419,39.2025,39.2104,48000.0
2006-12-07 13:50:00,49.75,49.77,49.72,49.74,64500.0,39.2025,39.2183,39.1789,39.1947,64500.0
2006-12-07 13:55:00,49.74,49.75,49.7,49.71,154900.0,39.1947,39.2025,39.1631,39.171,154900.0
2006-12-07 14:00:00,49.72,49.72,49.66,49.69,88300.0,39.1789,39.1789,39.1316,39.1553,88300.0
2006-12-07 14:05:00,49.7,49.71,49.63,49.63,74100.0,39.1631,39.171,39.108,39.108,74100.0
2006-12-07 14:10:00,49.63,49.7,49.56,49.59,151300.0,39.108,39.1631,39.0528,39.0765,151300.0
2006-12-07 14:15:00,49.58,49.59,49.55,49.57,89700.0,39.0686,39.0765,39.0449,39.0607,89700.0
2006-12-07 14:20:00,49.58,49.59,49.52,49.52,65400.0,39.0686,39.0765,39.0213,39.0213,65400.0
2006-12-07 14:25:00,49.51,49.51,49.49,49.49,18100.0,39.0134,39.0134,38.9977,38.9977,18100.0
2006-12-07 14:30:00,49.49,49.53,49.43,49.53,117000.0,38.9977,39.0292,38.9504,39.0292,117000.0
2006-12-07 14:35:00,49.54,49.57,49.5,49.56,110800.0,39.0371,39.0607,39.0055,39.0528,110800.0
2006-12-07 14:40:00,49.56,49.56,49.5,49.52,35200.0,39.0528,39.0528,39.0055,39.0213,35200.0
2006-12-07 14:45:00,49.52,49.6,49.51,49.6,43900.0,39.0213,39.0843,39.0134,39.0843,43900.0
2006-12-07 14:50:00,49.6,49.61,49.53,49.53,93000.0,39.0843,39.0922,39.0292,39.0292,93000.0
2006-12-07 14:55:00,49.53,49.55,49.5,49.51,93000.0,39.0292,39.0449,39.0055,39.0134,93000.0
2006-12-07 15:00:00,49.51,49.53,49.4,49.44,77400.0,39.0134,39.0292,38.9267,38.9583,77400.0
2006-12-07 15:05:00,49.44,49.49,49.42,49.47,91200.0,38.9583,38.9977,38.9425,38.9819,91200.0
2006-12-07 15:10:00,49.47,49.47,49.34,49.34,109300.0,38.9819,38.9819,38.8795,38.8795,109300.0
2006-12-07 15:15:00,49.35,49.42,49.32,49.35,71800.0,38.8873,38.9425,38.8637,38.8873,71800.0
2006-12-07 15:20:00,49.36,49.38,49.28,49.31,90900.0,38.8952,38.911,38.8322,38.8558,90900.0
2006-12-07 15:25:00,49.31,49.43,49.31,49.43,73800.0,38.8558,38.9504,38.8558,38.9504,73800.0
2006-12-07 15:30:00,49.43,49.46,49.35,49.41,54300.0,38.9504,38.974,38.8873,38.9346,54300.0
2006-12-07 15:35:00,49.41,49.48,49.31,49.38,118300.0,38.9346,38.9898,38.8558,38.911,118300.0
2006-12-07 15:40:00,49.38,49.49,49.38,49.49,89500.0,38.911,38.9977,38.911,38.9977,89500.0
2006-12-07 15:45:00,49.48,49.48,49.4,49.43,120300.0,38.9898,38.9898,38.9267,38.9504,120300.0
2006-12-07 15:50:00,49.42,49.46,49.36,49.38,81700.0,38.9425,38.974,38.8952,38.911,81700.0
2006-12-07 15:55:00,49.39,49.49,49.37,49.48,120400.0,38.9189,38.9977,38.9031,38.9898,120400.0
2006-12-08 09:30:00,49.37,49.4,49.33,49.4,89900.0,38.9031,38.9267,38.8716,38.9267,89900.0
2006-12-08 09:35:00,49.41,49.67,49.41,49.59,319100.0,38.9346,39.1395,38.9346,39.0765,319100.0
2006-12-08 09:40:00,49.59,49.73,49.59,49.69,235700.0,39.0765,39.1868,39.0765,39.1553,235700.0
2006-12-08 09:45:00,49.69,49.73,49.51,49.59,40300.0,39.1553,39.1868,39.0134,39.0765,40300.0
2006-12-08 09:50:00,49.59,49.61,49.55,49.56,45800.0,39.0765,39.0922,39.0449,39.0528,45800.0
2006-12-08 09:55:00,49.56,49.59,49.51,49.57,108700.0,39.0528,39.0765,39.0134,39.0607,108700.0
2006-12-08 10:00:00,49.58,49.58,49.42,49.46,108000.0,39.0686,39.0686,38.9425,38.974,108000.0
2006-12-08 10:05:00,49.46,49.5,49.43,49.44,107400.0,38.974,39.0055,38.9504,38.9583,107400.0
2006-12-08 10:10:00,49.45,49.46,49.35,49.35,62500.0,38.9661,38.974,38.8873,38.8873,62500.0
2006-12-08 10:15:00,49.36,49.36,49.28,49.32,42100.0,38.8952,38.8952,38.8322,38.8637,42100.0
2006-12-08 10:20:00,49.32,49.5,49.31,49.49,62900.0,38.8637,39.0055,38.8558,38.9977,62900.0
2006-12-08 10:25:00,49.5,49.5,49.39,49.48,71900.0,39.0055,39.0055,38.9189,38.9898,71900.0
2006-12-08 10:30:00,49.47,49.52,49.42,49.48,113200.0,38.9819,39.0213,38.9425,38.9898,113200.0
2006-12-08 10:35:00,49.48,49.52,49.45,49.5,59900.0,38.9898,39.0213,38.9661,39.0055,59900.0
2006-12-08 10:40:00,49.5,49.63,49.49,49.56,84700.0,39.0055,39.108,38.9977,39.0528,84700.0
2006-12-08 10:45:00,49.56,49.6,49.49,49.59,52400.0,39.0528,39.0843,38.9977,39.0765,52400.0
2006-12-08 10:50:00,49.6,49.63,49.57,49.6,56900.0,39.0843,39.108,39.0607,39.0843,56900.0
2006-12-08 10:55:00,49.59,49.6,49.54,49.55,29300.0,39.0765,39.0843,39.0371,39.0449,29300.0
2006-12-08 11:00:00,49.55,49.62,49.54,49.61,35800.0,39.0449,39.1001,39.0371,39.0922,35800.0
2006-12-08 11:05:00,49.61,49.62,49.58,49.6,53800.0,39.0922,39.1001,39.0686,39.0843,53800.0
2006-12-08 11:10:00,49.6,49.67,49.6,49.66,110800.0,39.0843,39.1395,39.0843,39.1316,110800.0
2006-12-08 11:15:00,49.64,49.69,49.6,49.61,120100.0,39.1159,39.1553,39.0843,39.0922,120100.0
2006-12-08 11:20:00,49.61,49.66,49.6,49.61,82200.0,39.0922,39.1316,39.0843,39.0922,82200.0
2006-12-08 11:25:00,49.61,49.65,49.61,49.64,28800.0,39.0922,39.1237,39.0922,39.1159,28800.0
2006-12-08 11:30:00,49.63,49.7,49.63,49.68,106600.0,39.108,39.1631,39.108,39.1474,106600.0
2006-12-08 11:35:00,49.68,49.69,49.63,49.63,244500.0,39.1474,39.1553,39.108,39.108,244500.0
2006-12-08 11:40:00,49.62,49.63,49.6,49.61,57400.0,39.1001,39.108,39.0843,39.0922,57400.0
2006-12-08 11:45:00,49.63,49.63,49.59,49.6,19400.0,39.108,39.108,39.0765,39.0843,19400.0
2006-12-08 11:50:00,49.59,49.64,49.58,49.63,28000.0,39.0765,39.1159,39.0686,39.108,28000.0
2006-12-08 11:55:00,49.64,49.66,49.64,49.66,33700.0,39.1159,39.1316,39.1159,39.1316,33700.0
2006-12-08 12:00:00,49.66,49.67,49.65,49.65,32000.0,39.1316,39.1395,39.1237,39.1237,32000.0
2006-12-08 12:05:00,49.65,49.67,49.65,49.66,24900.0,39.1237,39.1395,39.1237,39.1316,24900.0
2006-12-08 12:10:00,49.66,49.7,49.66,49.68,45500.0,39.1316,39.1631,39.1316,39.1474,45500.0
2006-12-08 12:15:00,49.68,49.69,49.65,49.67,51600.0,39.1474,39.1553,39.1237,39.1395,51600.0
2006-12-08 12:20:00,49.68,49.73,49.62,49.62,48400.0,39.1474,39.1868,39.1001,39.1001,48400.0
2006-12-08 12:25:00,49.62,49.68,49.61,49.67,25300.0,39.1001,39.1474,39.0922,39.1395,25300.0
2006-12-08 12:30:00,49.68,49.68,49.66,49.67,20900.0,39.1474,39.1474,39.1316,39.1395,20900.0
2006-12-08 12:35:00,49.67,49.67,49.61,49.64,51200.0,39.1395,39.1395,39.0922,39.1159,51200.0
2006-12-08 12:40:00,49.64,49.68,49.63,49.65,29600.0,39.1159,39.1474,39.108,39.1237,29600.0
2006-12-08 12:45:00,49.66,49.67,49.6,49.66,30200.0,39.1316,39.1395,39.0843,39.1316,30200.0
2006-12-08 12:50:00,49.67,49.73,49.66,49.72,86100.0,39.1395,39.1868,39.1316,39.1789,86100.0
2006-12-08 12:55:00,49.73,49.77,49.72,49.76,60200.0,39.1868,39.2183,39.1789,39.2104,60200.0
2006-12-08 13:00:00,49.77,49.77,49.72,49.73,57800.0,39.2183,39.2183,39.1789,39.1868,57800.0
2006-12-08 13:05:00,49.73,49.8,49.72,49.78,81100.0,39.1868,39.2419,39.1789,39.2262,81100.0
2006-12-08 13:10:00,49.78,49.92,49.78,49.91,131500.0,39.2262,39.3365,39.2262,39.3286,131500.0
2006-12-08 13:15:00,49.91,49.95,49.82,49.84,140300.0,39.3286,39.3601,39.2577,39.2735,140300.0
2006-12-08 13:20:00,49.83,49.84,49.73,49.75,30100.0,39.2656,39.2735,39.1868,39.2025,30100.0
2006-12-08 13:25:00,49.74,49.75,49.61,49.62,23100.0,39.1947,39.2025,39.0922,39.1001,23100.0
2006-12-08 13:30:00,49.63,49.73,49.62,49.72,100500.0,39.108,39.1868,39.1001,39.1789,100500.0
2006-12-08 13:35:00,49.73,49.74,49.64,49.73,42800.0,39.1868,39.1947,39.1159,39.1868,42800.0
2006-12-08 13:40:00,49.73,49.84,49.68,49.84,52600.0,39.1868,39.2735,39.1474,39.2735,52600.0
2006-12-08 13:45:00,49.84,49.88,49.79,49.85,160200.0,39.2735,39.305,39.2341,39.2813,160200.0
2006-12-08 13:50:00,49.85,49.85,49.78,49.78,27600.0,39.2813,39.2813,39.2262,39.2262,27600.0
2006-12-08 13:55:00,49.78,49.8,49.76,49.79,17800.0,39.2262,39.2419,39.2104,39.2341,17800.0
2006-12-08 14:00:00,49.76,49.78,49.72,49.78,14500.0,39.2104,39.2262,39.1789,39.2262,14500.0
2006-12-08 14:05:00,49.78,49.85,49.78,49.84,21400.0,39.2262,39.2813,39.2262,39.2735,21400.0
2006-12-08 14:10:00,49.83,49.87,49.82,49.82,50900.0,39.2656,39.2971,39.2577,39.2577,50900.0
2006-12-08 14:15:00,49.82,49.84,49.81,49.81,141000.0,39.2577,39.2735,39.2498,39.2498,141000.0
2006-12-08 14:20:00,49.82,49.85,49.8,49.81,30600.0,39.2577,39.2813,39.2419,39.2498,30600.0
2006-12-08 14:25:00,49.81,49.86,49.79,49.86,55900.0,39.2498,39.2892,39.2341,39.2892,55900.0
2006-12-08 14:30:00,49.84,49.86,49.83,49.85,83200.0,39.2735,39.2892,39.2656,39.2813,83200.0
2006-12-08 14:35:00,49.86,49.86,49.82,49.84,31000.0,39.2892,39.2892,39.2577,39.2735,31000.0
2006-12-08 14:40:00,49.85,49.9,49.85,49.86,28200.0,39.2813,39.3207,39.2813,39.2892,28200.0
2006-12-08 14:45:00,49.87,49.88,49.86,49.87,12200.0,39.2971,39.305,39.2892,39.2971,12200.0
2006-12-08 14:50:00,49.87,49.95,49.86,49.9,358400.0,39.2971,39.3601,39.2892,39.3207,358400.0
2006-12-08 14:55:00,49.89,49.91,49.84,49.89,33600.0,39.3129,39.3286,39.2735,39.3129,33600.0
2006-12-08 15:00:00,49.9,49.91,49.85,49.86,37400.0,39.3207,39.3286,39.2813,39.2892,37400.0
2006-12-08 15:05:00,49.85,49.87,49.81,49.83,29000.0,39.2813,39.2971,39.2498,39.2656,29000.0
2006-12-08 15:10:00,49.83,49.9,49.82,49.88,29000.0,39.2656,39.3207,39.2577,39.305,29000.0
2006-12-08 15:15:00,49.88,49.89,49.86,49.86,28300.0,39.305,39.3129,39.2892,39.2892,28300.0
2006-12-08 15:20:00,49.86,49.89,49.85,49.88,41100.0,39.2892,39.3129,39.2813,39.305,41100.0
2006-12-08 15:25:00,49.89,49.9,49.85,49.89,33800.0,39.3129,39.3207,39.2813,39.3129,33800.0
2006-12-08 15:30:00,49.89,49.9,49.79,49.8,101400.0,39.3129,39.3207,39.2341,39.2419,101400.0
2006-12-08 15:35:00,49.81,49.82,49.78,49.78,56300.0,39.2498,39.2577,39.2262,39.2262,56300.0
2006-12-08 15:40:00,49.79,49.82,49.77,49.8,42000.0,39.2341,39.2577,39.2183,39.2419,42000.0
2006-12-08 15:45:00,49.8,49.81,49.76,49.8,100800.0,39.2419,39.2498,39.2104,39.2419,100800.0
2006-12-08 15:50:00,49.8,49.87,49.79,49.82,91000.0,39.2419,39.2971,39.2341,39.2577,91000.0
2006-12-08 15:55:00,49.82,49.89,49.8,49.88,113100.0,39.2577,39.3129,39.2419,39.305,113100.0
2006-12-11 09:30:00,49.9,49.91,49.75,49.82,108400.0,39.3207,39.3286,39.2025,39.2577,108400.0
2006-12-11 09:35:00,49.82,49.84,49.72,49.81,52300.0,39.2577,39.2735,39.1789,39.2498,52300.0
2006-12-11 09:40:00,49.82,49.82,49.6,49.73,79000.0,39.2577,39.2577,39.0843,39.1868,79000.0
2006-12-11 09:45:00,49.73,49.78,49.63,49.69,63000.0,39.1868,39.2262,39.108,39.1553,63000.0
2006-12-11 09:50:00,49.68,49.83,49.64,49.69,58400.0,39.1474,39.2656,39.1159,39.1553,58400.0
2006-12-11 09:55:00,49.69,49.74,49.55,49.57,78600.0,39.1553,39.1947,39.0449,39.0607,78600.0
2006-12-11 10:00:00,49.57,49.59,49.51,49.56,55000.0,39.0607,39.0765,39.0134,39.0528,55000.0
2006-12-11 10:05:00,49.57,49.63,49.53,49.57,51800.0,39.0607,39.108,39.0292,39.0607,51800.0
2006-12-11 10:10:00,49.58,49.6,49.52,49.58,41000.0,39.0686,39.0843,39.0213,39.0686,41000.0
2006-12-11 10:15:00,49.59,49.75,49.56,49.7,64100.0,39.0765,39.2025,39.0528,39.1631,64100.0
2006-12-11 10:20:00,49.7,49.74,49.64,49.68,40200.0,39.1631,39.1947,39.1159,39.1474,40200.0
2006-12-11 10:25:00,49.68,49.74,49.63,49.65,30600.0,39.1474,39.1947,39.108,39.1237,30600.0
2006-12-11 10:30:00,49.65,49.73,49.65,49.73,26100.0,39.1237,39.1868,39.1237,39.1868,26100.0
2006-12-11 10:35:00,49.74,49.74,49.66,49.69,24900.0,39.1947,39.1947,39.1316,39.1553,24900.0
2006-12-11 10:40:00,49.68,49.69,49.62,49.65,27800.0,39.1474,39.1553,39.1001,39.1237,27800.0
2006-12-11 10:45:00,49.65,49.68,49.63,49.65,27200.0,39.1237,39.1474,39.108,39.1237,27200.0
2006-12-11 10:50:00,49.65,49.67,49.57,49.58,25200.0,39.1237,39.1395,39.0607,39.0686,25200.0
2006-12-11 10:55:00,49.59,49.66,49.59,49.65,31100.0,39.0765,39.1316,39.0765,39.1237,31100.0
2006-12-11 11:00:00,49.66,49.71,49.65,49.68,26900.0,39.1316,39.171,39.1237,39.1474,26900.0
2006-12-11 11:05:00,49.69,49.69,49.66,49.69,11200.0,39.1553,39.1553,39.1316,39.1553,11200.0
2006-12-11 11:10:00,49.68,49.69,49.66,49.68,17300.0,39.1474,39.1553,39.1316,39.1474,17300.0
2006-12-11 11:15:00,49.67,49.69,49.67,49.67,13300.0,39.1395,39.1553,39.1395,39.1395,13300.0
2006-12-11 11:20:00,49.67,49.7,49.66,49.66,23200.0,39.1395,39.1631,39.1316,39.1316,23200.0
2006-12-11 11:25:00,49.67,49.67,49.61,49.61,20700.0,39.1395,39.1395,39.0922,39.0922,20700.0
2006-12-11 11:30:00,49.61,49.63,49.59,49.61,42500.0,39.0922,39.108,39.0765,39.0922,42500.0
2006-12-11 11:35:00,49.6,49.65,49.6,49.64,17400.0,39.0843,39.1237,39.0843,39.1159,17400.0
2006-12-11 11:40:00,49.64,49.68,49.64,49.65,13100.0,39.1159,39.1474,39.1159,39.1237,13100.0
2006-12-11 11:45:00,49.66,49.67,49.62,49.65,47800.0,39.1316,39.1395,39.1001,39.1237,47800.0
2006-12-11 11:50:00,49.66,49.72,49.65,49.72,31000.0,39.1316,39.1789,39.1237,39.1789,31000.0
2006-12-11 11:55:00,49.71,49.73,49.67,49.68,36100.0,39.171,39.1868,39.1395,39.1474,36100.0
2006-12-11 12:00:00,49.68,49.72,49.67,49.67,38000.0,39.1474,39.1789,39.1395,39.1395,38000.0
2006-12-11 12:05:00,49.67,49.72,49.66,49.72,29500.0,39.1395,39.1789,39.1316,39.1789,29500.0
2006-12-11 12:10:00,49.71,49.71,49.67,49.67,38200.0,39.171,39.171,39.1395,39.1395,38200.0
2006-12-11 12:15:00,49.68,49.69,49.66,49.67,33900.0,39.1474,39.1553,39.1316,39.1395,33900.0
2006-12-11 12:20:00,49.66,49.73,49.66,49.71,35500.0,39.1316,39.1868,39.1316,39.171,35500.0
2006-12-11 12:25:00,49.7,49.72,49.66,49.7,33100.0,39.1631,39.1789,39.1316,39.1631,33100.0
2006-12-11 12:30:00,49.71,49.78,49.7,49.77,30200.0,39.171,39.2262,39.1631,39.2183,30200.0
2006-12-11 12:35:00,49.76,49.77,49.75,49.76,8400.0,39.2104,39.2183,39.2025,39.2104,8400.0
2006-12-11 12:40:00,49.76,49.76,49.71,49.71,20300.0,39.2104,39.2104,39.171,39.171,20300.0
2006-12-11 12:45:00,49.7,49.73,49.7,49.72,25400.0,39.1631,39.1868,39.1631,39.1789,25400.0
2006-12-11 12:50:00,49.73,49.73,49.66,49.68,33700.0,39.1868,39.1868,39.1316,39.1474,33700.0
2006-12-11 12:55:00,49.68,49.77,49.67,49.74,35300.0,39.1474,39.2183,39.1395,39.1947,35300.0
2006-12-11 13:00:00,49.74,49.76,49.71,49.73,39200.0,39.1947,39.2104,39.171,39.1868,39200.0
2006-12-11 13:05:00,49.74,49.75,49.68,49.74,56400.0,39.1947,39.2025,39.1474,39.1947,56400.0
2006-12-11 13:10:00,49.75,49.77,49.65,49.7,71200.0,39.2025,39.2183,39.1237,39.1631,71200.0
2006-12-11 13:15:00,49.7,49.73,49.35,49.66,29100.0,39.1631,39.1868,38.8873,39.1316,29100.0
2006-12-11 13:20:00,49.66,49.68,49.65,49.67,28600.0,39.1316,39.1474,39.1237,39.1395,28600.0
2006-12-11 13:25:00,49.67,49.68,49.57,49.57,49400.0,39.1395,39.1474,39.0607,39.0607,49400.0
2006-12-11 13:30:00,49.57,49.59,49.56,49.59,41500.0,39.0607,39.0765,39.0528,39.0765,41500.0
2006-12-11 13:35:00,49.59,49.63,49.58,49.63,24400.0,39.0765,39.108,39.0686,39.108,24400.0
2006-12-11 13:40:00,49.63,49.66,49.61,49.63,29200.0,39.108,39.1316,39.0922,39.108,29200.0
2006-12-11 13:45:00,49.64,49.75,49.63,49.73,52600.0,39.1159,39.2025,39.108,39.1868,52600.0
2006-12-11 13:50:00,49.73,49.73,49.66,49.69,22700.0,39.1868,39.1868,39.1316,39.1553,22700.0
2006-12-11 13:55:00,49.69,49.76,49.69,49.74,57400.0,39.1553,39.2104,39.1553,39.1947,57400.0
2006-12-11 14:00:00,49.74,49.8,49.72,49.79,54700.0,39.1947,39.2419,39.1789,39.2341,54700.0
2006-12-11 14:05:00,49.79,49.84,49.78,49.81,42000.0,39.2341,39.2735,39.2262,39.2498,42000.0
2006-12-11 14:10:00,49.81,49.82,49.78,49.8,25300.0,39.2498,39.2577,39.2262,39.2419,25300.0
2006-12-11 14:15:00,49.8,49.81,49.79,49.79,28800.0,39.2419,39.2498,39.2341,39.2341,28800.0
2006-12-11 14:20:00,49.79,49.84,49.79,49.82,21000.0,39.2341,39.2735,39.2341,39.2577,21000.0
2006-12-11 14:25:00,49.82,49.88,49.82,49.87,49600.0,39.2577,39.305,39.2577,39.2971,49600.0
2006-12-11 14:30:00,49.88,49.94,49.87,49.93,36000.0,39.305,39.3523,39.2971,39.3444,36000.0
2006-12-11 14:35:00,49.93,49.93,49.88,49.89,28700.0,39.3444,39.3444,39.305,39.3129,28700.0
2006-12-11 14:40:00,49.9,49.95,49.89,49.91,53400.0,39.3207,39.3601,39.3129,39.3286,53400.0
2006-12-11 14:45:00,49.92,50.04,49.91,50.01,144200.0,39.3365,39.4311,39.3286,39.4074,144200.0
2006-12-11 14:50:00,50.02,50.08,50.0,50.08,71600.0,39.4153,39.4626,39.3995,39.4626,71600.0
2006-12-11 14:55:00,50.08,50.11,50.04,50.11,99500.0,39.4626,39.4862,39.4311,39.4862,99500.0
2006-12-11 15:00:00,50.11,50.15,50.04,50.13,93300.0,39.4862,39.5177,39.4311,39.502,93300.0
2006-12-11 15:05:00,50.14,50.25,50.14,50.24,124500.0,39.5098,39.5965,39.5098,39.5886,124500.0
2006-12-11 15:10:00,50.25,50.26,50.15,50.25,152900.0,39.5965,39.6044,39.5177,39.5965,152900.0
2006-12-11 15:15:00,50.24,50.31,50.15,50.15,237600.0,39.5886,39.6438,39.5177,39.5177,237600.0
2006-12-11 15:20:00,50.14,50.2,50.13,50.15,68100.0,39.5098,39.5571,39.502,39.5177,68100.0
2006-12-11 15:25:00,50.15,50.16,50.01,50.1,65200.0,39.5177,39.5256,39.4074,39.4783,65200.0
2006-12-11 15:30:00,50.1,50.1,50.0,50.05,53700.0,39.4783,39.4783,39.3995,39.4389,53700.0
2006-12-11 15:35:00,50.05,50.08,50.02,50.08,63300.0,39.4389,39.4626,39.4153,39.4626,63300.0
2006-12-11 15:40:00,50.08,50.13,50.08,50.12,103800.0,39.4626,39.502,39.4626,39.4941,103800.0
2006-12-11 15:45:00,50.12,50.16,50.05,50.05,104500.0,39.4941,39.5256,39.4389,39.4389,104500.0
2006-12-11 15:50:00,50.05,50.09,50.01,50.06,115500.0,39.4389,39.4704,39.4074,39.4468,115500.0
2006-12-11 15:55:00,50.05,50.09,50.02,50.03,127100.0,39.4389,39.4704,39.4153,39.4232,127100.0
2006-12-12 09:30:00,49.91,50.1,49.91,49.98,143000.0,39.3286,39.4783,39.3286,39.3838,143000.0
2006-12-12 09:35:00,49.98,50.19,49.88,50.11,65400.0,39.3838,39.5492,39.305,39.4862,65400.0
2006-12-12 09:40:00,50.11,50.19,49.9,49.95,121400.0,39.4862,39.5492,39.3207,39.3601,121400.0
2006-12-12 09:45:00,49.94,50.07,49.93,50.05,101900.0,39.3523,39.4547,39.3444,39.4389,101900.0
2006-12-12 09:50:00,50.05,50.1,50.02,50.05,112600.0,39.4389,39.4783,39.4153,39.4389,112600.0
2006-12-12 09:55:00,50.05,50.1,50.04,50.06,197000.0,39.4389,39.4783,39.4311,39.4468,197000.0
2006-12-12 10:00:00,50.06,50.09,50.04,50.08,137600.0,39.4468,39.4704,39.4311,39.4626,137600.0
2006-12-12 10:05:00,50.09,50.25,50.08,50.23,153600.0,39.4704,39.5965,39.4626,39.5808,153600.0
2006-12-12 10:10:00,50.22,50.37,50.17,50.21,167800.0,39.5729,39.6911,39.5335,39.565,167800.0
2006-12-12 10:15:00,50.22,50.23,50.18,50.2,51000.0,39.5729,39.5808,39.5414,39.5571,51000.0
2006-12-12 10:20:00,50.2,50.22,50.17,50.2,66000.0,39.5571,39.5729,39.5335,39.5571,66000.0
2006-12-12 10:25:00,50.2,50.21,50.11,50.2,70000.0,39.5571,39.565,39.4862,39.5571,70000.0
2006-12-12 10:30:00,50.2,50.21,50.12,50.16,45200.0,39.5571,39.565,39.4941,39.5256,45200.0
2006-12-12 10:35:00,50.17,50.22,50.17,50.19,68900.0,39.5335,39.5729,39.5335,39.5492,68900.0
2006-12-12 10:40:00,50.2,50.21,50.16,50.2,56700.0,39.5571,39.565,39.5256,39.5571,56700.0
2006-12-12 10:45:00,50.2,50.21,50.14,50.14,42500.0,39.5571,39.565,39.5098,39.5098,42500.0
2006-12-12 10:50:00,50.15,50.19,50.12,50.18,85300.0,39.5177,39.5492,39.4941,39.5414,85300.0
2006-12-12 10:55:00,50.19,50.22,50.19,50.2,63500.0,39.5492,39.5729,39.5492,39.5571,63500.0
2006-12-12 11:00:00,50.2,50.21,50.2,50.2,35900.0,39.5571,39.565,39.5571,39.5571,35900.0
2006-12-12 11:05:00,50.21,50.21,50.18,50.21,54300.0,39.565,39.565,39.5414,39.565,54300.0
2006-12-12 11:10:00,50.21,50.22,50.18,50.21,81800.0,39.565,39.5729,39.5414,39.565,81800.0
2006-12-12 11:15:00,50.22,50.22,50.19,50.2,56900.0,39.5729,39.5729,39.5492,39.5571,56900.0
2006-12-12 11:20:00,50.2,50.22,50.2,50.2,36600.0,39.5571,39.5729,39.5571,39.5571,36600.0
2006-12-12 11:25:00,50.2,50.28,50.2,50.25,103900.0,39.5571,39.6202,39.5571,39.5965,103900.0
2006-12-12 11:30:00,50.26,50.26,50.17,50.18,156500.0,39.6044,39.6044,39.5335,39.5414,156500.0
2006-12-12 11:35:00,50.18,50.19,50.12,50.14,30300.0,39.5414,39.5492,39.4941,39.5098,30300.0
2006-12-12 11:40:00,50.14,50.16,50.13,50.14,40600.0,39.5098,39.5256,39.502,39.5098,40600.0
2006-12-12 11:45:00,50.14,50.22,50.13,50.2,73200.0,39.5098,39.5729,39.502,39.5571,73200.0
2006-12-12 11:50:00,50.2,50.24,50.1,50.12,75900.0,39.5571,39.5886,39.4783,39.4941,75900.0
2006-12-12 11:55:00,50.13,50.14,50.1,50.1,35800.0,39.502,39.5098,39.4783,39.4783,35800.0
2006-12-12 12:00:00,50.11,50.13,50.1,50.13,70500.0,39.4862,39.502,39.4783,39.502,70500.0
2006-12-12 12:05:00,50.13,50.16,49.98,50.01,108400.0,39.502,39.5256,39.3838,39.4074,108400.0
2006-12-12 12:10:00,50.01,50.11,49.99,50.1,86600.0,39.4074,39.4862,39.3917,39.4783,86600.0
2006-12-12 12:15:00,50.1,50.12,50.08,50.11,56800.0,39.4783,39.4941,39.4626,39.4862,56800.0
2006-12-12 12:20:00,50.11,50.11,49.94,49.94,123900.0,39.4862,39.4862,39.3523,39.3523,123900.0
2006-12-12 12:25:00,49.95,50.03,49.94,50.01,67700.0,39.3601,39.4232,39.3523,39.4074,67700.0
2006-12-12 12:30:00,50.02,50.1,50.0,50.05,117000.0,39.4153,39.4783,39.3995,39.4389,117000.0
2006-12-12 12:35:00,50.04,50.12,50.04,50.11,49000.0,39.4311,39.4941,39.4311,39.4862,49000.0
2006-12-12 12:40:00,50.11,50.16,50.1,50.14,50000.0,39.4862,39.5256,39.4783,39.5098,50000.0
2006-12-12 12:45:00,50.14,50.16,50.14,50.14,37000.0,39.5098,39.5256,39.5098,39.5098,37000.0
2006-12-12 12:50:00,50.14,50.16,50.11,50.14,58700.0,39.5098,39.5256,39.4862,39.5098,58700.0
2006-12-12 12:55:00,50.15,50.18,50.13,50.13,28600.0,39.5177,39.5414,39.502,39.502,28600.0
2006-12-12 13:00:00,50.14,50.17,50.12,50.12,48100.0,39.5098,39.5335,39.4941,39.4941,48100.0
2006-12-12 13:05:00,50.12,50.14,50.11,50.13,77100.0,39.4941,39.5098,39.4862,39.502,77100.0
2006-12-12 13:10:00,50.14,50.15,50.09,50.13,41900.0,39.5098,39.5177,39.4704,39.502,41900.0
2006-12-12 13:15:00,50.14,50.14,50.08,50.09,31600.0,39.5098,39.5098,39.4626,39.4704,31600.0
2006-12-12 13:20:00,50.1,50.11,49.98,49.99,41600.0,39.4783,39.4862,39.3838,39.3917,41600.0
2006-12-12 13:25:00,50.01,50.03,49.97,49.98,32300.0,39.4074,39.4232,39.3759,39.3838,32300.0
2006-12-12 13:30:00,49.99,50.06,49.98,50.01,48300.0,39.3917,39.4468,39.3838,39.4074,48300.0
2006-12-12 13:35:00,50.01,50.01,49.93,49.93,40500.0,39.4074,39.4074,39.3444,39.3444,40500.0
2006-12-12 13:40:00,49.93,49.93,49.88,49.88,41800.0,39.3444,39.3444,39.305,39.305,41800.0
2006-12-12 13:45:00,49.88,49.88,49.82,49.84,54600.0,39.305,39.305,39.2577,39.2735,54600.0
2006-12-12 13:50:00,49.83,49.84,49.76,49.79,97500.0,39.2656,39.2735,39.2104,39.2341,97500.0
2006-12-12 13:55:00,49.8,49.89,49.79,49.89,61200.0,39.2419,39.3129,39.2341,39.3129,61200.0
2006-12-12 14:00:00,49.89,49.97,49.87,49.94,67100.0,39.3129,39.3759,39.2971,39.3523,67100.0
2006-12-12 14:05:00,49.94,49.94,49.84,49.85,32400.0,39.3523,39.3523,39.2735,39.2813,32400.0
2006-12-12 14:10:00,49.85,49.85,49.76,49.85,77800.0,39.2813,39.2813,39.2104,39.2813,77800.0
2006-12-12 14:15:00,49.84,49.92,49.77,49.92,62400.0,39.2735,39.3365,39.2183,39.3365,62400.0
2006-12-12 14:20:00,49.92,50.0,49.9,49.97,113200.0,39.3365,39.3995,39.3207,39.3759,113200.0
2006-12-12 14:25:00,49.97,49.97,49.91,49.93,49400.0,39.3759,39.3759,39.3286,39.3444,49400.0
2006-12-12 14:30:00,49.94,49.98,49.92,49.96,81800.0,39.3523,39.3838,39.3365,39.368,81800.0
2006-12-12 14:35:00,49.95,49.95,49.81,49.84,144800.0,39.3601,39.3601,39.2498,39.2735,144800.0
2006-12-12 14:40:00,49.84,49.89,49.8,49.86,108400.0,39.2735,39.3129,39.2419,39.2892,108400.0
2006-12-12 14:45:00,49.87,49.95,49.84,49.95,45600.0,39.2971,39.3601,39.2735,39.3601,45600.0
2006-12-12 14:50:00,49.94,49.99,49.93,49.96,61300.0,39.3523,39.3917,39.3444,39.368,61300.0
2006-12-12 14:55:00,49.95,50.08,49.95,50.07,95700.0,39.3601,39.4626,39.3601,39.4547,95700.0
2006-12-12 15:00:00,50.07,50.1,50.05,50.08,94200.0,39.4547,39.4783,39.4389,39.4626,94200.0
2006-12-12 15:05:00,50.09,50.14,50.08,50.13,181000.0,39.4704,39.5098,39.4626,39.502,181000.0
2006-12-12 15:10:00,50.13,50.14,50.1,50.11,66000.0,39.502,39.5098,39.4783,39.4862,66000.0
2006-12-12 15:15:00,50.12,50.14,50.0,50.0,106200.0,39.4941,39.5098,39.3995,39.3995,106200.0
2006-12-12 15:20:00,50.01,50.05,50.0,50.01,132000.0,39.4074,39.4389,39.3995,39.4074,132000.0
2006-12-12 15:25:00,50.01,50.03,49.98,50.01,85100.0,39.4074,39.4232,39.3838,39.4074,85100.0
2006-12-12 15:30:00,50.01,50.1,50.0,50.01,125800.0,39.4074,39.4783,39.3995,39.4074,125800.0
2006-12-12 15:35:00,50.01,50.12,50.0,50.1,105400.0,39.4074,39.4941,39.3995,39.4783,105400.0
2006-12-12 15:40:00,50.1,50.12,50.05,50.05,97400.0,39.4783,39.4941,39.4389,39.4389,97400.0
2006-12-12 15:45:00,50.05,50.08,50.0,50.07,155400.0,39.4389,39.4626,39.3995,39.4547,155400.0
2006-12-12 15:50:00,50.08,50.09,50.0,50.07,140300.0,39.4626,39.4704,39.3995,39.4547,140300.0
2006-12-12 15:55:00,50.07,50.07,50.04,50.04,135800.0,39.4547,39.4547,39.4311,39.4311,135800.0
2006-12-13 09:30:00,50.43,50.47,50.37,50.47,178900.0,39.7384,39.7699,39.6911,39.7699,178900.0
2006-12-13 09:35:00,50.47,50.56,50.42,50.43,154700.0,39.7699,39.8408,39.7305,39.7384,154700.0
2006-12-13 09:40:00,50.43,50.44,50.24,50.33,101100.0,39.7384,39.7462,39.5886,39.6596,101100.0
2006-12-13 09:45:00,50.32,50.35,50.16,50.16,64100.0,39.6517,39.6753,39.5256,39.5256,64100.0
2006-12-13 09:50:00,50.16,50.24,50.13,50.24,74500.0,39.5256,39.5886,39.502,39.5886,74500.0
2006-12-13 09:55:00,50.24,50.24,50.19,50.2,42600.0,39.5886,39.5886,39.5492,39.5571,42600.0
2006-12-13 10:00:00,50.2,50.22,50.16,50.17,84200.0,39.5571,39.5729,39.5256,39.5335,84200.0
2006-12-13 10:05:00,50.16,50.25,50.15,50.21,70800.0,39.5256,39.5965,39.5177,39.565,70800.0
2006-12-13 10:10:00,50.21,50.21,50.15,50.17,110000.0,39.565,39.565,39.5177,39.5335,110000.0
2006-12-13 10:15:00,50.17,50.22,50.16,50.2,103100.0,39.5335,39.5729,39.5256,39.5571,103100.0
2006-12-13 10:20:00,50.2,50.23,50.16,50.23,108200.0,39.5571,39.5808,39.5256,39.5808,108200.0
2006-12-13 10:25:00,50.24,50.26,50.21,50.22,38800.0,39.5886,39.6044,39.565,39.5729,38800.0
2006-12-13 10:30:00,50.22,50.23,50.15,50.15,94000.0,39.5729,39.5808,39.5177,39.5177,94000.0
2006-12-13 10:35:00,50.15,50.19,50.14,50.16,82400.0,39.5177,39.5492,39.5098,39.5256,82400.0
2006-12-13 10:40:00,50.17,50.19,50.15,50.15,27700.0,39.5335,39.5492,39.5177,39.5177,27700.0
2006-12-13 10:45:00,50.15,50.15,50.11,50.13,34900.0,39.5177,39.5177,39.4862,39.502,34900.0
2006-12-13 10:50:00,50.13,50.18,50.1,50.18,47800.0,39.502,39.5414,39.4783,39.5414,47800.0
2006-12-13 10:55:00,50.18,50.21,50.14,50.15,36800.0,39.5414,39.565,39.5098,39.5177,36800.0
2006-12-13 11:00:00,50.15,50.21,50.15,50.2,60600.0,39.5177,39.565,39.5177,39.5571,60600.0
2006-12-13 11:05:00,50.2,50.22,50.17,50.21,45400.0,39.5571,39.5729,39.5335,39.565,45400.0
2006-12-13 11:10:00,50.22,50.24,50.21,50.24,27000.0,39.5729,39.5886,39.565,39.5886,27000.0
2006-12-13 11:15:00,50.24,50.25,50.22,50.24,35400.0,39.5886,39.5965,39.5729,39.5886,35400.0
2006-12-13 11:20:00,50.24,50.25,50.23,50.25,25100.0,39.5886,39.5965,39.5808,39.5965,25100.0
2006-12-13 11:25:00,50.25,50.28,50.24,50.27,36500.0,39.5965,39.6202,39.5886,39.6123,36500.0
2006-12-13 11:30:00,50.27,50.28,50.25,50.28,57300.0,39.6123,39.6202,39.5965,39.6202,57300.0
2006-12-13 11:35:00,50.26,50.27,50.23,50.23,41300.0,39.6044,39.6123,39.5808,39.5808,41300.0
2006-12-13 11:40:00,50.23,50.24,50.21,50.24,34400.0,39.5808,39.5886,39.565,39.5886,34400.0
2006-12-13 11:45:00,50.23,50.3,50.23,50.29,43200.0,39.5808,39.6359,39.5808,39.628,43200.0
2006-12-13 11:50:00,50.29,50.31,50.27,50.27,25000.0,39.628,39.6438,39.6123,39.6123,25000.0
2006-12-13 11:55:00,50.27,50.28,50.26,50.27,26900.0,39.6123,39.6202,39.6044,39.6123,26900.0
2006-12-13 12:00:00,50.27,50.27,50.2,50.2,38300.0,39.6123,39.6123,39.5571,39.5571,38300.0
2006-12-13 12:05:00,50.2,50.21,50.19,50.19,32300.0,39.5571,39.565,39.5492,39.5492,32300.0
2006-12-13 12:10:00,50.18,50.21,50.18,50.2,31200.0,39.5414,39.565,39.5414,39.5571,31200.0
2006-12-13 12:15:00,50.2,50.21,50.17,50.17,33100.0,39.5571,39.565,39.5335,39.5335,33100.0
2006-12-13 12:20:00,50.17,50.18,50.16,50.16,35600.0,39.5335,39.5414,39.5256,39.5256,35600.0
2006-12-13 12:25:00,50.17,50.19,50.16,50.19,15300.0,39.5335,39.5492,39.5256,39.5492,15300.0
2006-12-13 12:30:00,50.19,50.21,50.19,50.21,10400.0,39.5492,39.565,39.5492,39.565,10400.0
2006-12-13 12:35:00,50.21,50.21,50.17,50.17,33400.0,39.565,39.565,39.5335,39.5335,33400.0
2006-12-13 12:40:00,50.17,50.18,50.12,50.12,542000.0,39.5335,39.5414,39.4941,39.4941,542000.0
2006-12-13 12:45:00,50.13,50.13,50.07,50.07,85100.0,39.502,39.502,39.4547,39.4547,85100.0
2006-12-13 12:50:00,50.07,50.08,50.05,50.07,43100.0,39.4547,39.4626,39.4389,39.4547,43100.0
2006-12-13 12:55:00,50.06,50.11,50.06,50.11,36800.0,39.4468,39.4862,39.4468,39.4862,36800.0
2006-12-13 13:00:00,50.11,50.13,50.08,50.13,27000.0,39.4862,39.502,39.4626,39.502,27000.0
2006-12-13 13:05:00,50.12,50.15,50.1,50.13,52700.0,39.4941,39.5177,39.4783,39.502,52700.0
2006-12-13 13:10:00,50.14,50.14,50.1,50.1,44200.0,39.5098,39.5098,39.4783,39.4783,44200.0
2006-12-13 13:15:00,50.1,50.11,50.08,50.09,154500.0,39.4783,39.4862,39.4626,39.4704,154500.0
2006-12-13 13:20:00,50.09,50.1,50.08,50.08,54400.0,39.4704,39.4783,39.4626,39.4626,54400.0
2006-12-13 13:25:00,50.09,50.1,50.08,50.09,147000.0,39.4704,39.4783,39.4626,39.4704,147000.0
2006-12-13 13:30:00,50.08,50.09,50.04,50.04,34000.0,39.4626,39.4704,39.4311,39.4311,34000.0
2006-12-13 13:35:00,50.05,50.05,49.95,49.95,57700.0,39.4389,39.4389,39.3601,39.3601,57700.0
2006-12-13 13:40:00,49.96,49.96,49.89,49.89,58200.0,39.368,39.368,39.3129,39.3129,58200.0
2006-12-13 13:45:00,49.89,49.91,49.87,49.88,55000.0,39.3129,39.3286,39.2971,39.305,55000.0
2006-12-13 13:50:00,49.88,49.89,49.85,49.85,43100.0,39.305,39.3129,39.2813,39.2813,43100.0
2006-12-13 13:55:00,49.85,49.89,49.81,49.86,156200.0,39.2813,39.3129,39.2498,39.2892,156200.0
2006-12-13 14:00:00,49.85,49.96,49.85,49.93,76500.0,39.2813,39.368,39.2813,39.3444,76500.0
2006-12-13 14:05:00,49.93,49.95,49.92,49.95,31300.0,39.3444,39.3601,39.3365,39.3601,31300.0
2006-12-13 14:10:00,49.94,49.95,49.84,49.85,115900.0,39.3523,39.3601,39.2735,39.2813,115900.0
2006-12-13 14:15:00,49.85,49.88,49.84,49.84,75900.0,39.2813,39.305,39.2735,39.2735,75900.0
2006-12-13 14:20:00,49.84,49.85,49.81,49.82,56400.0,39.2735,39.2813,39.2498,39.2577,56400.0
2006-12-13 14:25:00,49.81,49.86,49.79,49.79,126100.0,39.2498,39.2892,39.2341,39.2341,126100.0
2006-12-13 14:30:00,49.8,49.8,49.72,49.78,85700.0,39.2419,39.2419,39.1789,39.2262,85700.0
2006-12-13 14:35:00,49.77,49.82,49.75,49.75,73100.0,39.2183,39.2577,39.2025,39.2025,73100.0
2006-12-13 14:40:00,49.75,49.76,49.74,49.74,44200.0,39.2025,39.2104,39.1947,39.1947,44200.0
2006-12-13 14:45:00,49.74,49.76,49.69,49.71,61000.0,39.1947,39.2104,39.1553,39.171,61000.0
2006-12-13 14:50:00,49.71,49.71,49.65,49.69,39200.0,39.171,39.171,39.1237,39.1553,39200.0
2006-12-13 14:55:00,49.69,49.74,49.65,49.74,74400.0,39.1553,39.1947,39.1237,39.1947,74400.0
2006-12-13 15:00:00,49.74,49.8,49.72,49.8,34300.0,39.1947,39.2419,39.1789,39.2419,34300.0
2006-12-13 15:05:00,49.79,49.79,49.74,49.76,45800.0,39.2341,39.2341,39.1947,39.2104,45800.0
2006-12-13 15:10:00,49.75,49.75,49.68,49.69,47100.0,39.2025,39.2025,39.1474,39.1553,47100.0
2006-12-13 15:15:00,49.69,49.7,49.66,49.68,176500.0,39.1553,39.1631,39.1316,39.1474,176500.0
2006-12-13 15:20:00,49.69,49.7,49.64,49.68,115200.0,39.1553,39.1631,39.1159,39.1474,115200.0
2006-12-13 15:25:00,49.68,49.74,49.67,49.74,320800.0,39.1474,39.1947,39.1395,39.1947,320800.0
2006-12-13 15:30:00,49.75,49.86,49.72,49.84,105600.0,39.2025,39.2892,39.1789,39.2735,105600.0
2006-12-13 15:35:00,49.84,49.89,49.83,49.89,126500.0,39.2735,39.3129,39.2656,39.3129,126500.0
2006-12-13 15:40:00,49.89,49.9,49.85,49.86,183100.0,39.3129,39.3207,39.2813,39.2892,183100.0
2006-12-13 15:45:00,49.86,49.87,49.81,49.81,70300.0,39.2892,39.2971,39.2498,39.2498,70300.0
2006-12-13 15:50:00,49.82,49.85,49.81,49.84,88800.0,39.2577,39.2813,39.2498,39.2735,88800.0
2006-12-13 15:55:00,49.84,49.84,49.73,49.73,193400.0,39.2735,39.2735,39.1868,39.1868,193400.0
2006-12-14 09:30:00,50.0,50.08,49.85,50.05,167100.0,39.3995,39.4626,39.2813,39.4389,167100.0
2006-12-14 09:35:00,50.06,50.06,49.92,49.94,140600.0,39.4468,39.4468,39.3365,39.3523,140600.0
2006-12-14 09:40:00,49.94,50.02,49.94,50.0,106800.0,39.3523,39.4153,39.3523,39.3995,106800.0
2006-12-14 09:45:00,50.0,50.05,50.0,50.03,89500.0,39.3995,39.4389,39.3995,39.4232,89500.0
2006-12-14 09:50:00,50.03,50.05,49.97,50.0,164300.0,39.4232,39.4389,39.3759,39.3995,164300.0
2006-12-14 09:55:00,50.0,50.1,50.0,50.09,173800.0,39.3995,39.4783,39.3995,39.4704,173800.0
2006-12-14 10:00:00,50.1,50.16,50.08,50.14,176500.0,39.4783,39.5256,39.4626,39.5098,176500.0
2006-12-14 10:05:00,50.15,50.21,50.12,50.12,108100.0,39.5177,39.565,39.4941,39.4941,108100.0
2006-12-14 10:10:00,50.12,50.14,49.93,50.01,121800.0,39.4941,39.5098,39.3444,39.4074,121800.0
2006-12-14 10:15:00,50.01,50.01,49.87,49.89,67600.0,39.4074,39.4074,39.2971,39.3129,67600.0
2006-12-14 10:20:00,49.89,49.91,49.87,49.91,55000.0,39.3129,39.3286,39.2971,39.3286,55000.0
2006-12-14 10:25:00,49.91,49.91,49.88,49.9,52200.0,39.3286,39.3286,39.305,39.3207,52200.0
2006-12-14 10:30:00,49.9,49.9,49.81,49.81,66500.0,39.3207,39.3207,39.2498,39.2498,66500.0
2006-12-14 10:35:00,49.82,49.82,49.76,49.79,150900.0,39.2577,39.2577,39.2104,39.2341,150900.0
2006-12-14 10:40:00,49.79,49.8,49.65,49.66,79200.0,39.2341,39.2419,39.1237,39.1316,79200.0
2006-12-14 10:45:00,49.65,49.68,49.62,49.65,105400.0,39.1237,39.1474,39.1001,39.1237,105400.0
2006-12-14 10:50:00,49.65,49.67,49.59,49.65,110400.0,39.1237,39.1395,39.0765,39.1237,110400.0
2006-12-14 10:55:00,49.66,49.78,49.62,49.78,103400.0,39.1316,39.2262,39.1001,39.2262,103400.0
2006-12-14 11:00:00,49.78,49.78,49.65,49.77,172800.0,39.2262,39.2262,39.1237,39.2183,172800.0
2006-12-14 11:05:00,49.78,49.81,49.71,49.71,106500.0,39.2262,39.2498,39.171,39.171,106500.0
2006-12-14 11:10:00,49.72,49.77,49.7,49.77,52800.0,39.1789,39.2183,39.1631,39.2183,52800.0
2006-12-14 11:15:00,49.77,49.81,49.75,49.77,81300.0,39.2183,39.2498,39.2025,39.2183,81300.0
2006-12-14 11:20:00,49.76,49.78,49.71,49.76,80300.0,39.2104,39.2262,39.171,39.2104,80300.0
2006-12-14 11:25:00,49.76,49.77,49.71,49.76,63700.0,39.2104,39.2183,39.171,39.2104,63700.0
2006-12-14 11:30:00,49.74,49.76,49.73,49.74,43700.0,39.1947,39.2104,39.1868,39.1947,43700.0
2006-12-14 11:35:00,49.74,49.75,49.73,49.74,200500.0,39.1947,39.2025,39.1868,39.1947,200500.0
2006-12-14 11:40:00,49.74,49.77,49.73,49.77,41000.0,39.1947,39.2183,39.1868,39.2183,41000.0
2006-12-14 11:45:00,49.77,49.77,49.71,49.72,56600.0,39.2183,39.2183,39.171,39.1789,56600.0
2006-12-14 11:50:00,49.72,49.78,49.72,49.73,48700.0,39.1789,39.2262,39.1789,39.1868,48700.0
2006-12-14 11:55:00,49.72,49.77,49.72,49.74,26900.0,39.1789,39.2183,39.1789,39.1947,26900.0
2006-12-14 12:00:00,49.74,49.77,49.73,49.75,25300.0,39.1947,39.2183,39.1868,39.2025,25300.0
2006-12-14 12:05:00,49.75,49.81,49.75,49.8,96700.0,39.2025,39.2498,39.2025,39.2419,96700.0
2006-12-14 12:10:00,49.8,49.83,49.8,49.82,26300.0,39.2419,39.2656,39.2419,39.2577,26300.0
2006-12-14 12:15:00,49.83,49.85,49.8,49.8,50200.0,39.2656,39.2813,39.2419,39.2419,50200.0
2006-12-14 12:20:00,49.79,49.84,49.78,49.84,43500.0,39.2341,39.2735,39.2262,39.2735,43500.0
2006-12-14 12:25:00,49.83,49.89,49.83,49.89,19300.0,39.2656,39.3129,39.2656,39.3129,19300.0
2006-12-14 12:30:00,49.88,49.9,49.85,49.89,77700.0,39.305,39.3207,39.2813,39.3129,77700.0
2006-12-14 12:35:00,49.9,49.99,49.9,49.98,101600.0,39.3207,39.3917,39.3207,39.3838,101600.0
2006-12-14 12:40:00,49.99,49.99,49.9,49.94,89300.0,39.3917,39.3917,39.3207,39.3523,89300.0
2006-12-14 12:45:00,49.94,49.94,49.9,49.94,79800.0,39.3523,39.3523,39.3207,39.3523,79800.0
2006-12-14 12:50:00,49.94,49.97,49.93,49.96,64600.0,39.3523,39.3759,39.3444,39.368,64600.0
2006-12-14 12:55:00,49.96,49.99,49.96,49.96,119500.0,39.368,39.3917,39.368,39.368,119500.0
2006-12-14 13:00:00,49.96,49.98,49.64,49.97,80900.0,39.368,39.3838,39.1159,39.3759,80900.0
2006-12-14 13:05:00,49.98,50.02,49.97,49.98,112000.0,39.3838,39.4153,39.3759,39.3838,112000.0
2006-12-14 13:10:00,49.98,50.02,49.96,50.02,89100.0,39.3838,39.4153,39.368,39.4153,89100.0
2006-12-14 13:15:00,50.02,50.02,49.98,50.0,77000.0,39.4153,39.4153,39.3838,39.3995,77000.0
2006-12-14 13:20:00,50.0,50.03,50.0,50.02,39900.0,39.3995,39.4232,39.3995,39.4153,39900.0
2006-12-14 13:25:00,50.02,50.04,50.01,50.02,68000.0,39.4153,39.4311,39.4074,39.4153,68000.0
2006-12-14 13:30:00,50.02,50.02,49.99,50.0,60000.0,39.4153,39.4153,39.3917,39.3995,60000.0
2006-12-14 13:35:00,50.01,50.02,49.99,49.99,116900.0,39.4074,39.4153,39.3917,39.3917,116900.0
2006-12-14 13:40:00,50.0,50.0,49.95,49.98,58300.0,39.3995,39.3995,39.3601,39.3838,58300.0
2006-12-14 13:45:00,49.98,50.0,49.97,50.0,60200.0,39.3838,39.3995,39.3759,39.3995,60200.0
2006-12-14 13:50:00,50.0,50.01,49.98,49.99,104300.0,39.3995,39.4074,39.3838,39.3917,104300.0
2006-12-14 13:55:00,49.98,49.99,49.98,49.98,12800.0,39.3838,39.3917,39.3838,39.3838,12800.0
2006-12-14 14:00:00,49.98,49.99,49.94,49.95,50600.0,39.3838,39.3917,39.3523,39.3601,50600.0
2006-12-14 14:05:00,49.95,49.98,49.95,49.98,108000.0,39.3601,39.3838,39.3601,39.3838,108000.0
2006-12-14 14:10:00,49.97,49.98,49.97,49.98,23800.0,39.3759,39.3838,39.3759,39.3838,23800.0
2006-12-14 14:15:00,49.98,50.02,49.97,50.0,103700.0,39.3838,39.4153,39.3759,39.3995,103700.0
2006-12-14 14:20:00,50.0,50.01,49.93,49.93,225700.0,39.3995,39.4074,39.3444,39.3444,225700.0
2006-12-14 14:25:00,49.93,49.94,49.85,49.85,93900.0,39.3444,39.3523,39.2813,39.2813,93900.0
2006-12-14 14:30:00,49.85,49.89,49.82,49.83,63600.0,39.2813,39.3129,39.2577,39.2656,63600.0
2006-12-14 14:35:00,49.83,49.87,49.81,49.85,257700.0,39.2656,39.2971,39.2498,39.2813,257700.0
2006-12-14 14:40:00,49.83,49.85,49.78,49.79,100300.0,39.2656,39.2813,39.2262,39.2341,100300.0
2006-12-14 14:45:00,49.79,49.8,49.76,49.8,59600.0,39.2341,39.2419,39.2104,39.2419,59600.0
2006-12-14 14:50:00,49.79,49.8,49.77,49.79,33300.0,39.2341,39.2419,39.2183,39.2341,33300.0
2006-12-14 14:55:00,49.79,49.83,49.79,49.8,148500.0,39.2341,39.2656,39.2341,39.2419,148500.0
2006-12-14 15:00:00,49.8,49.82,49.78,49.79,74400.0,39.2419,39.2577,39.2262,39.2341,74400.0
2006-12-14 15:05:00,49.79,49.81,49.78,49.8,61300.0,39.2341,39.2498,39.2262,39.2419,61300.0
2006-12-14 15:10:00,49.8,49.8,49.75,49.76,41800.0,39.2419,39.2419,39.2025,39.2104,41800.0
2006-12-14 15:15:00,49.76,49.79,49.75,49.76,55800.0,39.2104,39.2341,39.2025,39.2104,55800.0
2006-12-14 15:20:00,49.75,49.76,49.69,49.71,77500.0,39.2025,39.2104,39.1553,39.171,77500.0
2006-12-14 15:25:00,49.71,49.74,49.67,49.68,72500.0,39.171,39.1947,39.1395,39.1474,72500.0
2006-12-14 15:30:00,49.68,49.71,49.66,49.66,63000.0,39.1474,39.171,39.1316,39.1316,63000.0
2006-12-14 15:35:00,49.66,49.67,49.64,49.64,107000.0,39.1316,39.1395,39.1159,39.1159,107000.0
2006-12-14 15:40:00,49.65,49.65,49.61,49.61,103800.0,39.1237,39.1237,39.0922,39.0922,103800.0
2006-12-14 15:45:00,49.61,49.66,49.61,49.64,152600.0,39.0922,39.1316,39.0922,39.1159,152600.0
2006-12-14 15:50:00,49.64,49.73,49.63,49.7,177700.0,39.1159,39.1868,39.108,39.1631,177700.0
2006-12-14 15:55:00,49.69,49.72,49.66,49.66,158300.0,39.1553,39.1789,39.1316,39.1316,158300.0
2006-12-15 09:30:00,49.67,49.98,49.14,49.66,1461300.0,39.1395,39.3838,38.7219,39.1316,1461300.0
2006-12-15 09:35:00,49.7,49.82,49.62,49.69,43500.0,39.1631,39.2577,39.1001,39.1553,43500.0
2006-12-15 09:40:00,49.68,49.74,49.56,49.74,57900.0,39.1474,39.1947,39.0528,39.1947,57900.0
2006-12-15 09:45:00,49.74,49.81,49.65,49.66,87000.0,39.1947,39.2498,39.1237,39.1316,87000.0
2006-12-15 09:50:00,49.66,49.82,49.63,49.81,82900.0,39.1316,39.2577,39.108,39.2498,82900.0
2006-12-15 09:55:00,49.79,49.85,49.77,49.81,51300.0,39.2341,39.2813,39.2183,39.2498,51300.0
2006-12-15 10:00:00,49.82,49.86,49.75,49.78,50800.0,39.2577,39.2892,39.2025,39.2262,50800.0
2006-12-15 10:05:00,49.78,49.85,49.78,49.82,42700.0,39.2262,39.2813,39.2262,39.2577,42700.0
2006-12-15 10:10:00,49.82,49.86,49.79,49.79,46200.0,39.2577,39.2892,39.2341,39.2341,46200.0
2006-12-15 10:15:00,49.79,49.85,49.79,49.81,69300.0,39.2341,39.2813,39.2341,39.2498,69300.0
2006-12-15 10:20:00,49.82,49.87,49.8,49.86,49300.0,39.2577,39.2971,39.2419,39.2892,49300.0
2006-12-15 10:25:00,49.86,49.89,49.82,49.83,92900.0,39.2892,39.3129,39.2577,39.2656,92900.0
2006-12-15 10:30:00,49.84,49.84,49.81,49.84,39600.0,39.2735,39.2735,39.2498,39.2735,39600.0
2006-12-15 10:35:00,49.84,49.88,49.82,49.84,53200.0,39.2735,39.305,39.2577,39.2735,53200.0
2006-12-15 10:40:00,49.85,49.87,49.83,49.85,146500.0,39.2813,39.2971,39.2656,39.2813,146500.0
2006-12-15 10:45:00,49.85,49.87,49.8,49.85,90400.0,39.2813,39.2971,39.2419,39.2813,90400.0
2006-12-15 10:50:00,49.83,49.88,49.82,49.87,59900.0,39.2656,39.305,39.2577,39.2971,59900.0
2006-12-15 10:55:00,49.87,49.87,49.77,49.78,264600.0,39.2971,39.2971,39.2183,39.2262,264600.0
2006-12-15 11:00:00,49.78,49.86,49.77,49.85,30800.0,39.2262,39.2892,39.2183,39.2813,30800.0
2006-12-15 11:05:00,49.85,49.86,49.77,49.78,33200.0,39.2813,39.2892,39.2183,39.2262,33200.0
2006-12-15 11:10:00,49.78,49.79,49.74,49.74,31700.0,39.2262,39.2341,39.1947,39.1947,31700.0
2006-12-15 11:15:00,49.74,49.77,49.72,49.76,132900.0,39.1947,39.2183,39.1789,39.2104,132900.0
2006-12-15 11:20:00,49.76,49.77,49.72,49.74,19000.0,39.2104,39.2183,39.1789,39.1947,19000.0
2006-12-15 11:25:00,49.74,49.74,49.67,49.67,30800.0,39.1947,39.1947,39.1395,39.1395,30800.0
2006-12-15 11:30:00,49.67,49.71,49.63,49.64,49400.0,39.1395,39.171,39.108,39.1159,49400.0
2006-12-15 11:35:00,49.64,49.76,49.63,49.76,27600.0,39.1159,39.2104,39.108,39.2104,27600.0
2006-12-15 11:40:00,49.75,49.78,49.7,49.71,38000.0,39.2025,39.2262,39.1631,39.171,38000.0
2006-12-15 11:45:00,49.7,49.73,49.66,49.7,17700.0,39.1631,39.1868,39.1316,39.1631,17700.0
2006-12-15 11:50:00,49.72,49.74,49.69,49.74,88700.0,39.1789,39.1947,39.1553,39.1947,88700.0
2006-12-15 11:55:00,49.74,49.74,49.63,49.65,25900.0,39.1947,39.1947,39.108,39.1237,25900.0
2006-12-15 12:00:00,49.65,49.71,49.64,49.71,58000.0,39.1237,39.171,39.1159,39.171,58000.0
2006-12-15 12:05:00,49.7,49.74,49.69,49.71,30900.0,39.1631,39.1947,39.1553,39.171,30900.0
2006-12-15 12:10:00,49.71,49.73,49.69,49.7,27400.0,39.171,39.1868,39.1553,39.1631,27400.0
2006-12-15 12:15:00,49.69,49.76,49.69,49.74,73900.0,39.1553,39.2104,39.1553,39.1947,73900.0
2006-12-15 12:20:00,49.73,49.74,49.63,49.63,83300.0,39.1868,39.1947,39.108,39.108,83300.0
2006-12-15 12:25:00,49.62,49.72,49.61,49.72,70100.0,39.1001,39.1789,39.0922,39.1789,70100.0
2006-12-15 12:30:00,49.72,49.78,49.71,49.78,63500.0,39.1789,39.2262,39.171,39.2262,63500.0
2006-12-15 12:35:00,49.83,49.84,49.78,49.84,76100.0,39.2656,39.2735,39.2262,39.2735,76100.0
2006-12-15 12:40:00,49.84,49.9,49.84,49.9,98100.0,39.2735,39.3207,39.2735,39.3207,98100.0
2006-12-15 12:45:00,49.9,49.94,49.9,49.92,27900.0,39.3207,39.3523,39.3207,39.3365,27900.0
2006-12-15 12:50:00,49.92,49.95,49.92,49.92,28900.0,39.3365,39.3601,39.3365,39.3365,28900.0
2006-12-15 12:55:00,49.92,49.94,49.92,49.92,26000.0,39.3365,39.3523,39.3365,39.3365,26000.0
2006-12-15 13:00:00,49.92,49.93,49.92,49.93,17300.0,39.3365,39.3444,39.3365,39.3444,17300.0
2006-12-15 13:05:00,49.93,49.94,49.92,49.93,27400.0,39.3444,39.3523,39.3365,39.3444,27400.0
2006-12-15 13:10:00,49.92,49.94,49.92,49.93,48900.0,39.3365,39.3523,39.3365,39.3444,48900.0
2006-12-15 13:15:00,49.93,49.94,49.92,49.94,18800.0,39.3444,39.3523,39.3365,39.3523,18800.0
2006-12-15 13:20:00,49.94,49.95,49.93,49.94,18200.0,39.3523,39.3601,39.3444,39.3523,18200.0
2006-12-15 13:25:00,49.95,49.95,49.92,49.93,35400.0,39.3601,39.3601,39.3365,39.3444,35400.0
2006-12-15 13:30:00,49.92,49.93,49.92,49.92,38300.0,39.3365,39.3444,39.3365,39.3365,38300.0
2006-12-15 13:35:00,49.92,49.94,49.92,49.92,47500.0,39.3365,39.3523,39.3365,39.3365,47500.0
2006-12-15 13:40:00,49.93,50.01,49.93,49.99,187800.0,39.3444,39.4074,39.3444,39.3917,187800.0
2006-12-15 13:45:00,49.99,50.02,49.99,50.01,127800.0,39.3917,39.4153,39.3917,39.4074,127800.0
2006-12-15 13:50:00,50.01,50.04,50.0,50.01,67000.0,39.4074,39.4311,39.3995,39.4074,67000.0
2006-12-15 13:55:00,50.0,50.06,50.0,50.04,160100.0,39.3995,39.4468,39.3995,39.4311,160100.0
2006-12-15 14:00:00,50.05,50.1,50.04,50.08,63800.0,39.4389,39.4783,39.4311,39.4626,63800.0
2006-12-15 14:05:00,50.07,50.1,50.05,50.09,43100.0,39.4547,39.4783,39.4389,39.4704,43100.0
2006-12-15 14:10:00,50.1,50.11,50.05,50.07,54500.0,39.4783,39.4862,39.4389,39.4547,54500.0
2006-12-15 14:15:00,50.08,50.11,50.07,50.09,43500.0,39.4626,39.4862,39.4547,39.4704,43500.0
2006-12-15 14:20:00,50.09,50.15,50.09,50.15,60700.0,39.4704,39.5177,39.4704,39.5177,60700.0
2006-12-15 14:25:00,50.14,50.15,50.1,50.12,42100.0,39.5098,39.5177,39.4783,39.4941,42100.0
2006-12-15 14:30:00,50.12,50.13,50.08,50.09,29600.0,39.4941,39.502,39.4626,39.4704,29600.0
2006-12-15 14:35:00,50.09,50.09,50.04,50.04,82700.0,39.4704,39.4704,39.4311,39.4311,82700.0
2006-12-15 14:40:00,50.05,50.07,50.03,50.04,27600.0,39.4389,39.4547,39.4232,39.4311,27600.0
2006-12-15 14:45:00,50.03,50.03,49.98,50.0,45200.0,39.4232,39.4232,39.3838,39.3995,45200.0
2006-12-15 14:50:00,49.99,50.0,49.97,49.98,82000.0,39.3917,39.3995,39.3759,39.3838,82000.0
2006-12-15 14:55:00,49.98,49.99,49.94,49.98,70300.0,39.3838,39.3917,39.3523,39.3838,70300.0
2006-12-15 15:00:00,49.97,50.0,49.95,49.97,30300.0,39.3759,39.3995,39.3601,39.3759,30300.0
2006-12-15 15:05:00,49.97,50.0,49.97,49.97,62400.0,39.3759,39.3995,39.3759,39.3759,62400.0
2006-12-15 15:10:00,49.98,50.0,49.96,50.0,40800.0,39.3838,39.3995,39.368,39.3995,40800.0
2006-12-15 15:15:00,49.99,50.0,49.98,49.99,36500.0,39.3917,39.3995,39.3838,39.3917,36500.0
2006-12-15 15:20:00,50.0,50.01,49.99,50.0,125900.0,39.3995,39.4074,39.3917,39.3995,125900.0
2006-12-15 15:25:00,50.0,50.06,50.0,50.06,69300.0,39.3995,39.4468,39.3995,39.4468,69300.0
2006-12-15 15:30:00,50.05,50.08,50.02,50.06,225500.0,39.4389,39.4626,39.4153,39.4468,225500.0
2006-12-15 15:35:00,50.07,50.08,50.01,50.01,68100.0,39.4547,39.4626,39.4074,39.4074,68100.0
2006-12-15 15:40:00,50.01,50.03,50.0,50.01,93200.0,39.4074,39.4232,39.3995,39.4074,93200.0
2006-12-15 15:45:00,50.01,50.05,49.99,50.04,137100.0,39.4074,39.4389,39.3917,39.4311,137100.0
2006-12-15 15:50:00,50.04,50.05,49.99,50.0,122200.0,39.4311,39.4389,39.3917,39.3995,122200.0
2006-12-15 15:55:00,50.0,50.04,49.99,50.02,235500.0,39.3995,39.4311,39.3917,39.4153,235500.0
2006-12-18 09:30:00,50.2,50.2,50.0,50.06,164600.0,39.5571,39.5571,39.3995,39.4468,164600.0
2006-12-18 09:35:00,50.08,50.15,49.99,50.1,55300.0,39.4626,39.5177,39.3917,39.4783,55300.0
2006-12-18 09:40:00,50.08,50.1,50.01,50.07,59200.0,39.4626,39.4783,39.4074,39.4547,59200.0
2006-12-18 09:45:00,50.07,50.12,50.06,50.08,57000.0,39.4547,39.4941,39.4468,39.4626,57000.0
2006-12-18 09:50:00,50.08,50.2,50.04,50.08,115700.0,39.4626,39.5571,39.4311,39.4626,115700.0
2006-12-18 09:55:00,50.08,50.2,50.01,50.12,192900.0,39.4626,39.5571,39.4074,39.4941,192900.0
2006-12-18 10:00:00,50.12,50.18,50.11,50.12,36600.0,39.4941,39.5414,39.4862,39.4941,36600.0
2006-12-18 10:05:00,50.12,50.26,50.12,50.25,75700.0,39.4941,39.6044,39.4941,39.5965,75700.0
2006-12-18 10:10:00,50.25,50.27,50.15,50.15,81700.0,39.5965,39.6123,39.5177,39.5177,81700.0
2006-12-18 10:15:00,50.15,50.17,50.12,50.16,103200.0,39.5177,39.5335,39.4941,39.5256,103200.0
2006-12-18 10:20:00,50.16,50.22,50.16,50.2,68800.0,39.5256,39.5729,39.5256,39.5571,68800.0
2006-12-18 10:25:00,50.19,50.26,50.17,50.19,77800.0,39.5492,39.6044,39.5335,39.5492,77800.0
2006-12-18 10:30:00,50.18,50.25,50.17,50.25,75800.0,39.5414,39.5965,39.5335,39.5965,75800.0
2006-12-18 10:35:00,50.25,50.3,50.25,50.3,70700.0,39.5965,39.6359,39.5965,39.6359,70700.0
2006-12-18 10:40:00,50.29,50.33,50.25,50.26,84100.0,39.628,39.6596,39.5965,39.6044,84100.0
2006-12-18 10:45:00,50.26,50.26,50.21,50.22,77900.0,39.6044,39.6044,39.565,39.5729,77900.0
2006-12-18 10:50:00,50.22,50.24,50.2,50.22,78500.0,39.5729,39.5886,39.5571,39.5729,78500.0
2006-12-18 10:55:00,50.22,50.28,50.22,50.25,41900.0,39.5729,39.6202,39.5729,39.5965,41900.0
2006-12-18 11:00:00,50.25,50.28,50.25,50.28,46700.0,39.5965,39.6202,39.5965,39.6202,46700.0
2006-12-18 11:05:00,50.28,50.29,50.25,50.28,85200.0,39.6202,39.628,39.5965,39.6202,85200.0
2006-12-18 11:10:00,50.27,50.29,50.26,50.29,45600.0,39.6123,39.628,39.6044,39.628,45600.0
2006-12-18 11:15:00,50.29,50.29,50.26,50.26,28200.0,39.628,39.628,39.6044,39.6044,28200.0
2006-12-18 11:20:00,50.26,50.29,50.26,50.28,39900.0,39.6044,39.628,39.6044,39.6202,39900.0
2006-12-18 11:25:00,50.28,50.29,50.24,50.27,49000.0,39.6202,39.628,39.5886,39.6123,49000.0
2006-12-18 11:30:00,50.25,50.27,50.23,50.26,49400.0,39.5965,39.6123,39.5808,39.6044,49400.0
2006-12-18 11:35:00,50.26,50.26,50.11,50.12,74100.0,39.6044,39.6044,39.4862,39.4941,74100.0
2006-12-18 11:40:00,50.12,50.12,50.0,50.06,118100.0,39.4941,39.4941,39.3995,39.4468,118100.0
2006-12-18 11:45:00,50.06,50.07,50.0,50.02,84000.0,39.4468,39.4547,39.3995,39.4153,84000.0
2006-12-18 11:50:00,50.02,50.04,50.0,50.03,49900.0,39.4153,39.4311,39.3995,39.4232,49900.0
2006-12-18 11:55:00,50.03,50.1,50.02,50.09,48200.0,39.4232,39.4783,39.4153,39.4704,48200.0
2006-12-18 12:00:00,50.09,50.1,50.05,50.07,75900.0,39.4704,39.4783,39.4389,39.4547,75900.0
2006-12-18 12:05:00,50.08,50.08,50.01,50.05,134500.0,39.4626,39.4626,39.4074,39.4389,134500.0
2006-12-18 12:10:00,50.06,50.08,50.04,50.08,79600.0,39.4468,39.4626,39.4311,39.4626,79600.0
2006-12-18 12:15:00,50.08,50.1,50.08,50.09,41200.0,39.4626,39.4783,39.4626,39.4704,41200.0
2006-12-18 12:20:00,50.09,50.12,50.09,50.1,28300.0,39.4704,39.4941,39.4704,39.4783,28300.0
2006-12-18 12:25:00,50.1,50.13,50.08,50.1,29800.0,39.4783,39.502,39.4626,39.4783,29800.0
2006-12-18 12:30:00,50.1,50.18,50.1,50.14,21900.0,39.4783,39.5414,39.4783,39.5098,21900.0
2006-12-18 12:35:00,50.12,50.13,50.05,50.05,13600.0,39.4941,39.502,39.4389,39.4389,13600.0
2006-12-18 12:40:00,50.05,50.09,50.05,50.08,18300.0,39.4389,39.4704,39.4389,39.4626,18300.0
2006-12-18 12:45:00,50.09,50.14,50.07,50.07,29500.0,39.4704,39.5098,39.4547,39.4547,29500.0
2006-12-18 12:50:00,50.07,50.08,50.05,50.06,24700.0,39.4547,39.4626,39.4389,39.4468,24700.0
2006-12-18 12:55:00,50.06,50.06,50.0,50.01,29200.0,39.4468,39.4468,39.3995,39.4074,29200.0
2006-12-18 13:00:00,50.01,50.02,49.98,50.01,55700.0,39.4074,39.4153,39.3838,39.4074,55700.0
2006-12-18 13:05:00,50.0,50.06,50.0,50.06,74300.0,39.3995,39.4468,39.3995,39.4468,74300.0
2006-12-18 13:10:00,50.06,50.11,50.04,50.09,38700.0,39.4468,39.4862,39.4311,39.4704,38700.0
2006-12-18 13:15:00,50.09,50.11,50.06,50.08,33300.0,39.4704,39.4862,39.4468,39.4626,33300.0
2006-12-18 13:20:00,50.08,50.26,50.08,50.19,86600.0,39.4626,39.6044,39.4626,39.5492,86600.0
2006-12-18 13:25:00,50.2,50.21,50.09,50.12,43900.0,39.5571,39.565,39.4704,39.4941,43900.0
2006-12-18 13:30:00,50.12,50.15,50.11,50.14,23000.0,39.4941,39.5177,39.4862,39.5098,23000.0
2006-12-18 13:35:00,50.14,50.19,50.14,50.15,23100.0,39.5098,39.5492,39.5098,39.5177,23100.0
2006-12-18 13:40:00,50.15,50.18,50.12,50.18,23800.0,39.5177,39.5414,39.4941,39.5414,23800.0
2006-12-18 13:45:00,50.18,50.26,50.18,50.26,59800.0,39.5414,39.6044,39.5414,39.6044,59800.0
2006-12-18 13:50:00,50.26,50.28,50.25,50.27,29000.0,39.6044,39.6202,39.5965,39.6123,29000.0
2006-12-18 13:55:00,50.27,50.29,50.26,50.29,36600.0,39.6123,39.628,39.6044,39.628,36600.0
2006-12-18 14:00:00,50.29,50.3,50.28,50.28,33100.0,39.628,39.6359,39.6202,39.6202,33100.0
2006-12-18 14:05:00,50.29,50.29,50.26,50.27,48000.0,39.628,39.628,39.6044,39.6123,48000.0
2006-12-18 14:10:00,50.27,50.3,50.27,50.27,23600.0,39.6123,39.6359,39.6123,39.6123,23600.0
2006-12-18 14:15:00,50.27,50.27,50.25,50.27,33300.0,39.6123,39.6123,39.5965,39.6123,33300.0
2006-12-18 14:20:00,50.27,50.34,50.27,50.33,54600.0,39.6123,39.6674,39.6123,39.6596,54600.0
2006-12-18 14:25:00,50.33,50.34,50.3,50.32,52600.0,39.6596,39.6674,39.6359,39.6517,52600.0
2006-12-18 14:30:00,50.31,50.34,50.31,50.32,32300.0,39.6438,39.6674,39.6438,39.6517,32300.0
2006-12-18 14:35:00,50.32,50.38,50.32,50.36,61200.0,39.6517,39.699,39.6517,39.6832,61200.0
2006-12-18 14:40:00,50.36,50.38,50.2,50.23,69700.0,39.6832,39.699,39.5571,39.5808,69700.0
2006-12-18 14:45:00,50.22,50.26,50.12,50.24,66900.0,39.5729,39.6044,39.4941,39.5886,66900.0
2006-12-18 14:50:00,50.24,50.26,50.18,50.19,55400.0,39.5886,39.6044,39.5414,39.5492,55400.0
2006-12-18 14:55:00,50.18,50.22,50.17,50.17,57800.0,39.5414,39.5729,39.5335,39.5335,57800.0
2006-12-18 15:00:00,50.17,50.19,50.12,50.19,57900.0,39.5335,39.5492,39.4941,39.5492,57900.0
2006-12-18 15:05:00,50.18,50.19,50.12,50.14,51500.0,39.5414,39.5492,39.4941,39.5098,51500.0
2006-12-18 15:10:00,50.15,50.15,50.09,50.1,65900.0,39.5177,39.5177,39.4704,39.4783,65900.0
2006-12-18 15:15:00,50.1,50.1,50.06,50.1,69700.0,39.4783,39.4783,39.4468,39.4783,69700.0
2006-12-18 15:20:00,50.1,50.35,50.1,50.33,185000.0,39.4783,39.6753,39.4783,39.6596,185000.0
2006-12-18 15:25:00,50.34,50.36,50.32,50.32,99200.0,39.6674,39.6832,39.6517,39.6517,99200.0
2006-12-18 15:30:00,50.32,50.38,50.29,50.38,96000.0,39.6517,39.699,39.628,39.699,96000.0
2006-12-18 15:35:00,50.38,50.45,50.37,50.45,93900.0,39.699,39.7541,39.6911,39.7541,93900.0
2006-12-18 15:40:00,50.45,50.45,50.41,50.44,151900.0,39.7541,39.7541,39.7226,39.7462,151900.0
2006-12-18 15:45:00,50.44,50.52,50.38,50.51,170400.0,39.7462,39.8093,39.699,39.8014,170400.0
2006-12-18 15:50:00,50.52,50.53,50.4,50.44,128200.0,39.8093,39.8172,39.7147,39.7462,128200.0
2006-12-18 15:55:00,50.43,50.49,50.41,50.41,112400.0,39.7384,39.7856,39.7226,39.7226,112400.0
2006-12-19 09:30:00,50.5,50.54,50.5,50.51,256300.0,39.7935,39.825,39.7935,39.8014,256300.0
2006-12-19 09:35:00,50.5,51.15,50.49,51.0,301800.0,39.7935,40.3057,39.7856,40.1875,301800.0
2006-12-19 09:40:00,50.99,51.01,50.72,50.79,211000.0,40.1796,40.1954,39.9669,40.022,211000.0
2006-12-19 09:45:00,50.8,50.9,50.79,50.83,82300.0,40.0299,40.1087,40.022,40.0536,82300.0
2006-12-19 09:50:00,50.83,51.15,50.81,51.12,126100.0,40.0536,40.3057,40.0378,40.2821,126100.0
2006-12-19 09:55:00,51.13,51.32,51.04,51.27,222300.0,40.29,40.4397,40.219,40.4003,222300.0
2006-12-19 10:00:00,51.27,51.49,51.26,51.46,253200.0,40.4003,40.5736,40.3924,40.55,253200.0
2006-12-19 10:05:00,51.47,51.56,51.44,51.47,332500.0,40.5579,40.6288,40.5342,40.5579,332500.0
2006-12-19 10:10:00,51.47,51.78,51.4,51.78,319100.0,40.5579,40.8022,40.5027,40.8022,319100.0
2006-12-19 10:15:00,51.78,52.0,51.78,51.78,417400.0,40.8022,40.9755,40.8022,40.8022,417400.0
2006-12-19 10:20:00,51.78,51.82,51.53,51.54,361500.0,40.8022,40.8337,40.6052,40.613,361500.0
2006-12-19 10:25:00,51.55,51.63,51.5,51.61,274800.0,40.6209,40.684,40.5815,40.6682,274800.0
2006-12-19 10:30:00,51.62,51.68,51.57,51.57,149200.0,40.6761,40.7234,40.6367,40.6367,149200.0
2006-12-19 10:35:00,51.55,51.62,51.5,51.51,146400.0,40.6209,40.6761,40.5815,40.5894,146400.0
2006-12-19 10:40:00,51.5,51.51,51.42,51.46,102100.0,40.5815,40.5894,40.5185,40.55,102100.0
2006-12-19 10:45:00,51.45,51.48,51.43,51.46,171600.0,40.5421,40.5658,40.5264,40.55,171600.0
2006-12-19 10:50:00,51.46,51.6,51.45,51.59,116200.0,40.55,40.6603,40.5421,40.6524,116200.0
2006-12-19 10:55:00,51.59,51.64,51.52,51.6,150100.0,40.6524,40.6918,40.5973,40.6603,150100.0
2006-12-19 11:00:00,51.6,51.65,51.59,51.61,144000.0,40.6603,40.6997,40.6524,40.6682,144000.0
2006-12-19 11:05:00,51.61,51.62,51.51,51.51,171400.0,40.6682,40.6761,40.5894,40.5894,171400.0
2006-12-19 11:10:00,51.52,51.59,51.49,51.57,195800.0,40.5973,40.6524,40.5736,40.6367,195800.0
2006-12-19 11:15:00,51.58,51.58,51.47,51.49,167500.0,40.6446,40.6446,40.5579,40.5736,167500.0
2006-12-19 11:20:00,51.5,51.63,51.49,51.62,159000.0,40.5815,40.684,40.5736,40.6761,159000.0
2006-12-19 11:25:00,51.62,51.63,51.58,51.6,137600.0,40.6761,40.684,40.6446,40.6603,137600.0
2006-12-19 11:30:00,51.6,51.63,51.59,51.59,77100.0,40.6603,40.684,40.6524,40.6524,77100.0
2006-12-19 11:35:00,51.6,51.6,51.55,51.56,118100.0,40.6603,40.6603,40.6209,40.6288,118100.0
2006-12-19 11:40:00,51.56,51.57,51.52,51.57,79600.0,40.6288,40.6367,40.5973,40.6367,79600.0
2006-12-19 11:45:00,51.56,51.6,51.54,51.56,131100.0,40.6288,40.6603,40.613,40.6288,131100.0
2006-12-19 11:50:00,51.56,51.57,51.49,51.54,99200.0,40.6288,40.6367,40.5736,40.613,99200.0
2006-12-19 11:55:00,51.55,51.6,51.53,51.6,74400.0,40.6209,40.6603,40.6052,40.6603,74400.0
2006-12-19 12:00:00,51.6,51.61,51.56,51.58,90600.0,40.6603,40.6682,40.6288,40.6446,90600.0
2006-12-19 12:05:00,51.58,51.59,51.5,51.51,97700.0,40.6446,40.6524,40.5815,40.5894,97700.0
2006-12-19 12:10:00,51.52,51.54,51.49,51.51,86700.0,40.5973,40.613,40.5736,40.5894,86700.0
2006-12-19 12:15:00,51.5,51.52,51.35,51.36,159600.0,40.5815,40.5973,40.4633,40.4712,159600.0
2006-12-19 12:20:00,51.36,51.39,51.34,51.36,152400.0,40.4712,40.4948,40.4554,40.4712,152400.0
2006-12-19 12:25:00,51.36,51.44,51.31,51.44,120400.0,40.4712,40.5342,40.4318,40.5342,120400.0
2006-12-19 12:30:00,51.43,51.47,51.4,51.45,72200.0,40.5264,40.5579,40.5027,40.5421,72200.0
2006-12-19 12:35:00,51.46,51.51,51.37,51.37,138300.0,40.55,40.5894,40.4791,40.4791,138300.0
2006-12-19 12:40:00,51.37,51.49,51.37,51.49,205400.0,40.4791,40.5736,40.4791,40.5736,205400.0
2006-12-19 12:45:00,51.48,51.49,51.43,51.46,90000.0,40.5658,40.5736,40.5264,40.55,90000.0
2006-12-19 12:50:00,51.46,51.56,51.45,51.51,84300.0,40.55,40.6288,40.5421,40.5894,84300.0
2006-12-19 12:55:00,51.5,51.51,51.43,51.44,119900.0,40.5815,40.5894,40.5264,40.5342,119900.0
2006-12-19 13:00:00,51.45,51.47,51.42,51.45,100100.0,40.5421,40.5579,40.5185,40.5421,100100.0
2006-12-19 13:05:00,51.45,51.5,51.44,51.46,42600.0,40.5421,40.5815,40.5342,40.55,42600.0
2006-12-19 13:10:00,51.46,51.52,51.46,51.52,107500.0,40.55,40.5973,40.55,40.5973,107500.0
2006-12-19 13:15:00,51.52,51.54,51.48,51.5,35500.0,40.5973,40.613,40.5658,40.5815,35500.0
2006-12-19 13:20:00,51.5,51.52,51.5,51.51,26600.0,40.5815,40.5973,40.5815,40.5894,26600.0
2006-12-19 13:25:00,51.51,51.51,51.49,51.5,45600.0,40.5894,40.5894,40.5736,40.5815,45600.0
2006-12-19 13:30:00,51.51,51.55,51.5,51.53,31800.0,40.5894,40.6209,40.5815,40.6052,31800.0
2006-12-19 13:35:00,51.54,51.55,51.51,51.52,27800.0,40.613,40.6209,40.5894,40.5973,27800.0
2006-12-19 13:40:00,51.51,51.53,51.49,51.53,56200.0,40.5894,40.6052,40.5736,40.6052,56200.0
2006-12-19 13:45:00,51.53,51.56,51.53,51.56,45800.0,40.6052,40.6288,40.6052,40.6288,45800.0
2006-12-19 13:50:00,51.56,51.57,51.54,51.56,52200.0,40.6288,40.6367,40.613,40.6288,52200.0
2006-12-19 13:55:00,51.56,51.62,51.54,51.62,131300.0,40.6288,40.6761,40.613,40.6761,131300.0
2006-12-19 14:00:00,51.61,51.73,51.5,51.73,119200.0,40.6682,40.7628,40.5815,40.7628,119200.0
2006-12-19 14:05:00,51.73,52.0,51.72,51.97,227900.0,40.7628,40.9755,40.7549,40.9519,227900.0
2006-12-19 14:10:00,51.96,52.0,51.9,51.95,178200.0,40.944,40.9755,40.8967,40.9361,178200.0
2006-12-19 14:15:00,51.97,52.09,51.97,52.02,270000.0,40.9519,41.0464,40.9519,40.9913,270000.0
2006-12-19 14:20:00,52.01,52.26,51.98,52.16,189400.0,40.9834,41.1804,40.9598,41.1016,189400.0
2006-12-19 14:25:00,52.14,52.15,52.06,52.15,126000.0,41.0858,41.0937,41.0228,41.0937,126000.0
2006-12-19 14:30:00,52.14,52.18,52.12,52.18,124200.0,41.0858,41.1174,41.0701,41.1174,124200.0
2006-12-19 14:35:00,52.18,52.25,52.14,52.24,133200.0,41.1174,41.1725,41.0858,41.1646,133200.0
2006-12-19 14:40:00,52.24,52.3,52.22,52.28,192700.0,41.1646,41.2119,41.1489,41.1961,192700.0
2006-12-19 14:45:00,52.28,52.42,52.25,52.37,237000.0,41.1961,41.3065,41.1725,41.2671,237000.0
2006-12-19 14:50:00,52.37,52.39,52.27,52.32,144000.0,41.2671,41.2828,41.1883,41.2277,144000.0
2006-12-19 14:55:00,52.32,52.53,52.32,52.37,264400.0,41.2277,41.3931,41.2277,41.2671,264400.0
2006-12-19 15:00:00,52.37,52.38,52.29,52.34,176400.0,41.2671,41.2749,41.204,41.2434,176400.0
2006-12-19 15:05:00,52.34,52.34,52.29,52.32,189800.0,41.2434,41.2434,41.204,41.2277,189800.0
2006-12-19 15:10:00,52.32,52.33,52.28,52.3,182800.0,41.2277,41.2355,41.1961,41.2119,182800.0
2006-12-19 15:15:00,52.28,52.3,52.18,52.22,230200.0,41.1961,41.2119,41.1174,41.1489,230200.0
2006-12-19 15:20:00,52.21,52.25,52.16,52.16,111900.0,41.141,41.1725,41.1016,41.1016,111900.0
2006-12-19 15:25:00,52.17,52.25,52.14,52.22,200200.0,41.1095,41.1725,41.0858,41.1489,200200.0
2006-12-19 15:30:00,52.21,52.25,52.2,52.25,108300.0,41.141,41.1725,41.1331,41.1725,108300.0
2006-12-19 15:35:00,52.25,52.32,52.24,52.3,239800.0,41.1725,41.2277,41.1646,41.2119,239800.0
2006-12-19 15:40:00,52.3,52.33,52.26,52.27,215100.0,41.2119,41.2355,41.1804,41.1883,215100.0
2006-12-19 15:45:00,52.26,52.27,52.25,52.27,263600.0,41.1804,41.1883,41.1725,41.1883,263600.0
2006-12-19 15:50:00,52.26,52.28,52.22,52.27,292200.0,41.1804,41.1961,41.1489,41.1883,292200.0
2006-12-19 15:55:00,52.28,52.35,52.27,52.32,314300.0,41.1961,41.2513,41.1883,41.2277,314300.0
2006-12-20 09:30:00,52.56,53.0,52.41,52.59,202300.0,41.4168,41.7635,41.2986,41.4404,202300.0
2006-12-20 09:35:00,52.56,52.66,52.37,52.37,175700.0,41.4168,41.4956,41.2671,41.2671,175700.0
2006-12-20 09:40:00,52.4,52.54,52.34,52.48,157100.0,41.2907,41.401,41.2434,41.3537,157100.0
2006-12-20 09:45:00,52.47,52.53,52.41,52.53,178700.0,41.3459,41.3931,41.2986,41.3931,178700.0
2006-12-20 09:50:00,52.52,52.61,52.51,52.56,181100.0,41.3853,41.4562,41.3774,41.4168,181100.0
2006-12-20 09:55:00,52.57,52.85,52.57,52.85,244400.0,41.4247,41.6453,41.4247,41.6453,244400.0
2006-12-20 10:00:00,52.84,53.19,52.84,53.19,348000.0,41.6374,41.9132,41.6374,41.9132,348000.0
2006-12-20 10:05:00,53.2,53.3,52.94,53.01,242600.0,41.9211,41.9999,41.7162,41.7714,242600.0
2006-12-20 10:10:00,53.04,53.19,53.02,53.07,120300.0,41.795,41.9132,41.7793,41.8187,120300.0
2006-12-20 10:15:00,53.07,53.27,53.05,53.23,163700.0,41.8187,41.9763,41.8029,41.9447,163700.0
2006-12-20 10:20:00,53.21,53.24,53.11,53.23,245300.0,41.929,41.9526,41.8502,41.9447,245300.0
2006-12-20 10:25:00,53.25,53.39,53.24,53.33,186900.0,41.9605,42.0708,41.9526,42.0235,186900.0
2006-12-20 10:30:00,53.32,53.4,53.26,53.26,151100.0,42.0157,42.0787,41.9684,41.9684,151100.0
2006-12-20 10:35:00,53.27,53.55,53.2,53.55,240800.0,41.9763,42.1969,41.9211,42.1969,240800.0
2006-12-20 10:40:00,53.54,53.64,53.49,53.59,190700.0,42.189,42.2678,42.1496,42.2284,190700.0
2006-12-20 10:45:00,53.59,53.59,53.44,53.48,130100.0,42.2284,42.2284,42.1102,42.1417,130100.0
2006-12-20 10:50:00,53.48,53.48,53.3,53.31,168500.0,42.1417,42.1417,41.9999,42.0078,168500.0
2006-12-20 10:55:00,53.32,53.36,53.28,53.35,131300.0,42.0157,42.0472,41.9841,42.0393,131300.0
2006-12-20 11:00:00,53.35,53.4,53.2,53.21,138700.0,42.0393,42.0787,41.9211,41.929,138700.0
2006-12-20 11:05:00,53.2,53.25,53.12,53.25,134000.0,41.9211,41.9605,41.8581,41.9605,134000.0
2006-12-20 11:10:00,53.26,53.3,53.17,53.27,128900.0,41.9684,41.9999,41.8975,41.9763,128900.0
2006-12-20 11:15:00,53.26,53.33,53.25,53.32,116700.0,41.9684,42.0235,41.9605,42.0157,116700.0
2006-12-20 11:20:00,53.32,53.49,53.31,53.49,134800.0,42.0157,42.1496,42.0078,42.1496,134800.0
2006-12-20 11:25:00,53.49,53.59,53.4,53.55,129700.0,42.1496,42.2284,42.0787,42.1969,129700.0
2006-12-20 11:30:00,53.54,53.55,53.45,53.5,89300.0,42.189,42.1969,42.1181,42.1575,89300.0
2006-12-20 11:35:00,53.5,53.55,53.46,53.47,109200.0,42.1575,42.1969,42.126,42.1339,109200.0
2006-12-20 11:40:00,53.48,53.5,53.37,53.37,82300.0,42.1417,42.1575,42.0551,42.0551,82300.0
2006-12-20 11:45:00,53.37,53.43,53.31,53.38,76400.0,42.0551,42.1023,42.0078,42.0629,76400.0
2006-12-20 11:50:00,53.38,53.38,53.28,53.29,83700.0,42.0629,42.0629,41.9841,41.992,83700.0
2006-12-20 11:55:00,53.29,53.46,53.28,53.43,99700.0,41.992,42.126,41.9841,42.1023,99700.0
2006-12-20 12:00:00,53.43,53.51,53.42,53.51,117200.0,42.1023,42.1654,42.0945,42.1654,117200.0
2006-12-20 12:05:00,53.5,53.51,53.47,53.48,86100.0,42.1575,42.1654,42.1339,42.1417,86100.0
2006-12-20 12:10:00,53.48,53.5,53.46,53.49,54800.0,42.1417,42.1575,42.126,42.1496,54800.0
2006-12-20 12:15:00,53.48,53.51,53.47,53.47,110900.0,42.1417,42.1654,42.1339,42.1339,110900.0
2006-12-20 12:20:00,53.47,53.48,53.42,53.42,35900.0,42.1339,42.1417,42.0945,42.0945,35900.0
2006-12-20 12:25:00,53.43,53.43,53.37,53.39,61700.0,42.1023,42.1023,42.0551,42.0708,61700.0
2006-12-20 12:30:00,53.37,53.46,53.37,53.46,91300.0,42.0551,42.126,42.0551,42.126,91300.0
2006-12-20 12:35:00,53.46,53.55,53.45,53.48,159200.0,42.126,42.1969,42.1181,42.1417,159200.0
2006-12-20 12:40:00,53.47,53.48,53.38,53.45,83800.0,42.1339,42.1417,42.0629,42.1181,83800.0
2006-12-20 12:45:00,53.44,53.47,53.4,53.46,41900.0,42.1102,42.1339,42.0787,42.126,41900.0
2006-12-20 12:50:00,53.46,53.47,53.43,53.44,46700.0,42.126,42.1339,42.1023,42.1102,46700.0
2006-12-20 12:55:00,53.45,53.48,53.4,53.41,84500.0,42.1181,42.1417,42.0787,42.0866,84500.0
2006-12-20 13:00:00,53.4,53.42,53.32,53.35,74600.0,42.0787,42.0945,42.0157,42.0393,74600.0
2006-12-20 13:05:00,53.36,53.42,53.36,53.4,89400.0,42.0472,42.0945,42.0472,42.0787,89400.0
2006-12-20 13:10:00,53.4,53.43,53.39,53.43,113000.0,42.0787,42.1023,42.0708,42.1023,113000.0
2006-12-20 13:15:00,53.43,53.44,53.4,53.44,39000.0,42.1023,42.1102,42.0787,42.1102,39000.0
2006-12-20 13:20:00,53.43,53.44,53.4,53.4,65900.0,42.1023,42.1102,42.0787,42.0787,65900.0
2006-12-20 13:25:00,53.41,53.41,53.34,53.38,70700.0,42.0866,42.0866,42.0314,42.0629,70700.0
2006-12-20 13:30:00,53.39,53.39,53.34,53.37,56800.0,42.0708,42.0708,42.0314,42.0551,56800.0
2006-12-20 13:35:00,53.37,53.4,53.33,53.38,107100.0,42.0551,42.0787,42.0235,42.0629,107100.0
2006-12-20 13:40:00,53.38,53.39,53.34,53.35,44700.0,42.0629,42.0708,42.0314,42.0393,44700.0
2006-12-20 13:45:00,53.34,53.41,53.32,53.41,127300.0,42.0314,42.0866,42.0157,42.0866,127300.0
2006-12-20 13:50:00,53.41,53.45,53.39,53.39,96300.0,42.0866,42.1181,42.0708,42.0708,96300.0
2006-12-20 13:55:00,53.39,53.46,53.38,53.45,68000.0,42.0708,42.126,42.0629,42.1181,68000.0
2006-12-20 14:00:00,53.45,53.47,53.43,53.46,85000.0,42.1181,42.1339,42.1023,42.126,85000.0
2006-12-20 14:05:00,53.47,53.5,53.46,53.5,96000.0,42.1339,42.1575,42.126,42.1575,96000.0
2006-12-20 14:10:00,53.5,53.51,53.47,53.51,89300.0,42.1575,42.1654,42.1339,42.1654,89300.0
2006-12-20 14:15:00,53.49,53.5,53.41,53.43,59600.0,42.1496,42.1575,42.0866,42.1023,59600.0
2006-12-20 14:20:00,53.43,53.5,53.43,53.48,110600.0,42.1023,42.1575,42.1023,42.1417,110600.0
2006-12-20 14:25:00,53.49,53.51,53.48,53.5,221400.0,42.1496,42.1654,42.1417,42.1575,221400.0
2006-12-20 14:30:00,53.51,53.53,53.49,53.53,83400.0,42.1654,42.1811,42.1496,42.1811,83400.0
2006-12-20 14:35:00,53.53,53.53,53.44,53.45,60400.0,42.1811,42.1811,42.1102,42.1181,60400.0
2006-12-20 14:40:00,53.45,53.53,53.44,53.53,89000.0,42.1181,42.1811,42.1102,42.1811,89000.0
2006-12-20 14:45:00,53.53,53.58,53.46,53.46,90200.0,42.1811,42.2205,42.126,42.126,90200.0
2006-12-20 14:50:00,53.45,53.52,53.41,53.49,94700.0,42.1181,42.1733,42.0866,42.1496,94700.0
2006-12-20 14:55:00,53.48,53.49,53.44,53.45,82700.0,42.1417,42.1496,42.1102,42.1181,82700.0
2006-12-20 15:00:00,53.44,53.47,53.4,53.4,139300.0,42.1102,42.1339,42.0787,42.0787,139300.0
2006-12-20 15:05:00,53.39,53.49,53.36,53.49,108000.0,42.0708,42.1496,42.0472,42.1496,108000.0
2006-12-20 15:10:00,53.49,53.51,53.43,53.48,95400.0,42.1496,42.1654,42.1023,42.1417,95400.0
2006-12-20 15:15:00,53.48,53.55,53.48,53.51,66900.0,42.1417,42.1969,42.1417,42.1654,66900.0
2006-12-20 15:20:00,53.5,53.53,53.48,53.52,84200.0,42.1575,42.1811,42.1417,42.1733,84200.0
2006-12-20 15:25:00,53.52,53.55,53.51,53.52,92400.0,42.1733,42.1969,42.1654,42.1733,92400.0
2006-12-20 15:30:00,53.53,53.61,53.52,53.58,160700.0,42.1811,42.2442,42.1733,42.2205,160700.0
2006-12-20 15:35:00,53.58,53.69,53.57,53.69,168900.0,42.2205,42.3072,42.2127,42.3072,168900.0
2006-12-20 15:40:00,53.69,53.69,53.63,53.66,149600.0,42.3072,42.3072,42.2599,42.2836,149600.0
2006-12-20 15:45:00,53.66,53.69,53.61,53.69,209400.0,42.2836,42.3072,42.2442,42.3072,209400.0
2006-12-20 15:50:00,53.69,53.69,53.61,53.63,212800.0,42.3072,42.3072,42.2442,42.2599,212800.0
2006-12-20 15:55:00,53.63,53.7,53.58,53.6,251800.0,42.2599,42.3151,42.2205,42.2363,251800.0
2006-12-21 09:30:00,53.89,54.18,53.89,54.17,224600.0,42.4648,42.6933,42.4648,42.6855,224600.0
2006-12-21 09:35:00,54.2,54.46,54.09,54.25,293500.0,42.7091,42.914,42.6224,42.7485,293500.0
2006-12-21 09:40:00,54.25,54.28,54.2,54.2,246500.0,42.7485,42.7721,42.7091,42.7091,246500.0
2006-12-21 09:45:00,54.21,54.21,53.99,54.06,164100.0,42.717,42.717,42.5436,42.5988,164100.0
2006-12-21 09:50:00,54.06,54.26,54.0,54.2,230300.0,42.5988,42.7564,42.5515,42.7091,230300.0
2006-12-21 09:55:00,54.2,54.29,54.02,54.02,198000.0,42.7091,42.78,42.5673,42.5673,198000.0
2006-12-21 10:00:00,54.02,54.13,54.0,54.02,180100.0,42.5673,42.6539,42.5515,42.5673,180100.0
2006-12-21 10:05:00,54.01,54.03,53.81,53.83,169200.0,42.5594,42.5751,42.4018,42.4175,169200.0
2006-12-21 10:10:00,53.81,54.0,53.8,53.97,237200.0,42.4018,42.5515,42.3939,42.5279,237200.0
2006-12-21 10:15:00,53.97,54.0,53.85,53.91,89400.0,42.5279,42.5515,42.4333,42.4806,89400.0
2006-12-21 10:20:00,53.91,54.0,53.9,54.0,104100.0,42.4806,42.5515,42.4727,42.5515,104100.0
2006-12-21 10:25:00,54.0,54.05,53.97,54.04,146900.0,42.5515,42.5909,42.5279,42.583,146900.0
2006-12-21 10:30:00,54.04,54.05,53.98,54.0,83300.0,42.583,42.5909,42.5357,42.5515,83300.0
2006-12-21 10:35:00,54.0,54.01,53.87,53.9,50900.0,42.5515,42.5594,42.4491,42.4727,50900.0
2006-12-21 10:40:00,53.9,53.91,53.84,53.86,62400.0,42.4727,42.4806,42.4254,42.4412,62400.0
2006-12-21 10:45:00,53.86,53.86,53.74,53.74,64200.0,42.4412,42.4412,42.3466,42.3466,64200.0
2006-12-21 10:50:00,53.74,53.76,53.64,53.71,102600.0,42.3466,42.3624,42.2678,42.323,102600.0
2006-12-21 10:55:00,53.72,53.81,53.72,53.72,59700.0,42.3309,42.4018,42.3309,42.3309,59700.0
2006-12-21 11:00:00,53.72,53.77,53.65,53.66,46200.0,42.3309,42.3703,42.2757,42.2836,46200.0
2006-12-21 11:05:00,53.66,53.8,53.65,53.78,91600.0,42.2836,42.3939,42.2757,42.3781,91600.0
2006-12-21 11:10:00,53.79,53.95,53.78,53.9,117900.0,42.386,42.5121,42.3781,42.4727,117900.0
2006-12-21 11:15:00,53.9,53.95,53.9,53.91,61400.0,42.4727,42.5121,42.4727,42.4806,61400.0
2006-12-21 11:20:00,53.91,53.96,53.9,53.96,65400.0,42.4806,42.52,42.4727,42.52,65400.0
2006-12-21 11:25:00,53.96,53.96,53.83,53.84,75000.0,42.52,42.52,42.4175,42.4254,75000.0
2006-12-21 11:30:00,53.84,53.88,53.83,53.85,149000.0,42.4254,42.4569,42.4175,42.4333,149000.0
2006-12-21 11:35:00,53.86,53.86,53.76,53.78,257600.0,42.4412,42.4412,42.3624,42.3781,257600.0
2006-12-21 11:40:00,53.78,53.79,53.73,53.76,50000.0,42.3781,42.386,42.3387,42.3624,50000.0
2006-12-21 11:45:00,53.76,53.81,53.75,53.8,40300.0,42.3624,42.4018,42.3545,42.3939,40300.0
2006-12-21 11:50:00,53.8,53.8,53.67,53.68,35600.0,42.3939,42.3939,42.2915,42.2993,35600.0
2006-12-21 11:55:00,53.67,53.72,53.65,53.68,61600.0,42.2915,42.3309,42.2757,42.2993,61600.0
2006-12-21 12:00:00,53.68,53.7,53.63,53.69,84400.0,42.2993,42.3151,42.2599,42.3072,84400.0
2006-12-21 12:05:00,53.69,53.76,53.69,53.73,84600.0,42.3072,42.3624,42.3072,42.3387,84600.0
2006-12-21 12:10:00,53.73,53.73,53.69,53.72,36600.0,42.3387,42.3387,42.3072,42.3309,36600.0
2006-12-21 12:15:00,53.72,53.72,53.69,53.7,56700.0,42.3309,42.3309,42.3072,42.3151,56700.0
2006-12-21 12:20:00,53.69,53.72,53.69,53.72,47800.0,42.3072,42.3309,42.3072,42.3309,47800.0
2006-12-21 12:25:00,53.72,53.81,53.71,53.78,72600.0,42.3309,42.4018,42.323,42.3781,72600.0
2006-12-21 12:30:00,53.78,53.79,53.76,53.77,59100.0,42.3781,42.386,42.3624,42.3703,59100.0
2006-12-21 12:35:00,53.77,53.81,53.75,53.76,88500.0,42.3703,42.4018,42.3545,42.3624,88500.0
2006-12-21 12:40:00,53.76,53.87,53.76,53.84,97000.0,42.3624,42.4491,42.3624,42.4254,97000.0
2006-12-21 12:45:00,53.84,53.87,53.79,53.85,35000.0,42.4254,42.4491,42.386,42.4333,35000.0
2006-12-21 12:50:00,53.85,53.88,53.79,53.87,47000.0,42.4333,42.4569,42.386,42.4491,47000.0
2006-12-21 12:55:00,53.87,53.9,53.79,53.79,57600.0,42.4491,42.4727,42.386,42.386,57600.0
2006-12-21 13:00:00,53.79,53.81,53.76,53.77,71700.0,42.386,42.4018,42.3624,42.3703,71700.0
2006-12-21 13:05:00,53.76,53.8,53.75,53.79,38900.0,42.3624,42.3939,42.3545,42.386,38900.0
2006-12-21 13:10:00,53.8,53.8,53.77,53.78,45600.0,42.3939,42.3939,42.3703,42.3781,45600.0
2006-12-21 13:15:00,53.79,53.82,53.76,53.82,37500.0,42.386,42.4097,42.3624,42.4097,37500.0
2006-12-21 13:20:00,53.82,53.82,53.75,53.82,35100.0,42.4097,42.4097,42.3545,42.4097,35100.0
2006-12-21 13:25:00,53.81,53.84,53.81,53.83,26800.0,42.4018,42.4254,42.4018,42.4175,26800.0
2006-12-21 13:30:00,53.82,53.87,53.78,53.78,47500.0,42.4097,42.4491,42.3781,42.3781,47500.0
2006-12-21 13:35:00,53.79,53.87,53.78,53.85,32000.0,42.386,42.4491,42.3781,42.4333,32000.0
2006-12-21 13:40:00,53.86,53.86,53.78,53.84,30100.0,42.4412,42.4412,42.3781,42.4254,30100.0
2006-12-21 13:45:00,53.84,53.85,53.77,53.8,50600.0,42.4254,42.4333,42.3703,42.3939,50600.0
2006-12-21 13:50:00,53.8,53.82,53.73,53.77,136500.0,42.3939,42.4097,42.3387,42.3703,136500.0
2006-12-21 13:55:00,53.77,53.78,53.74,53.75,27800.0,42.3703,42.3781,42.3466,42.3545,27800.0
2006-12-21 14:00:00,53.75,53.8,53.73,53.8,74800.0,42.3545,42.3939,42.3387,42.3939,74800.0
2006-12-21 14:05:00,53.8,53.83,53.76,53.79,39500.0,42.3939,42.4175,42.3624,42.386,39500.0
2006-12-21 14:10:00,53.79,53.82,53.75,53.77,36500.0,42.386,42.4097,42.3545,42.3703,36500.0
2006-12-21 14:15:00,53.76,53.79,53.74,53.78,47200.0,42.3624,42.386,42.3466,42.3781,47200.0
2006-12-21 14:20:00,53.78,53.85,53.76,53.85,54100.0,42.3781,42.4333,42.3624,42.4333,54100.0
2006-12-21 14:25:00,53.85,53.85,53.74,53.77,58900.0,42.4333,42.4333,42.3466,42.3703,58900.0
2006-12-21 14:30:00,53.77,53.85,53.77,53.85,70100.0,42.3703,42.4333,42.3703,42.4333,70100.0
2006-12-21 14:35:00,53.85,53.91,53.84,53.9,111600.0,42.4333,42.4806,42.4254,42.4727,111600.0
2006-12-21 14:40:00,53.9,53.91,53.82,53.88,189700.0,42.4727,42.4806,42.4097,42.4569,189700.0
2006-12-21 14:45:00,53.89,53.9,53.86,53.88,37700.0,42.4648,42.4727,42.4412,42.4569,37700.0
2006-12-21 14:50:00,53.89,53.9,53.83,53.87,70700.0,42.4648,42.4727,42.4175,42.4491,70700.0
2006-12-21 14:55:00,53.88,53.88,53.86,53.88,48300.0,42.4569,42.4569,42.4412,42.4569,48300.0
2006-12-21 15:00:00,53.88,53.91,53.85,53.89,133100.0,42.4569,42.4806,42.4333,42.4648,133100.0
2006-12-21 15:05:00,53.89,53.99,53.89,53.98,102200.0,42.4648,42.5436,42.4648,42.5357,102200.0
2006-12-21 15:10:00,53.98,54.05,53.96,54.05,144100.0,42.5357,42.5909,42.52,42.5909,144100.0
2006-12-21 15:15:00,54.05,54.08,53.99,53.99,142600.0,42.5909,42.6145,42.5436,42.5436,142600.0
2006-12-21 15:20:00,54.0,54.01,53.95,54.01,178700.0,42.5515,42.5594,42.5121,42.5594,178700.0
2006-12-21 15:25:00,54.0,54.01,53.91,53.92,101800.0,42.5515,42.5594,42.4806,42.4885,101800.0
2006-12-21 15:30:00,53.91,53.97,53.9,53.96,71700.0,42.4806,42.5279,42.4727,42.52,71700.0
2006-12-21 15:35:00,53.96,53.96,53.93,53.94,97900.0,42.52,42.52,42.4963,42.5042,97900.0
2006-12-21 15:40:00,53.94,53.95,53.87,53.9,109800.0,42.5042,42.5121,42.4491,42.4727,109800.0
2006-12-21 15:45:00,53.9,53.93,53.89,53.91,97900.0,42.4727,42.4963,42.4648,42.4806,97900.0
2006-12-21 15:50:00,53.92,53.97,53.91,53.94,130500.0,42.4885,42.5279,42.4806,42.5042,130500.0
2006-12-21 15:55:00,53.94,54.01,53.93,53.93,159700.0,42.5042,42.5594,42.4963,42.4963,159700.0
2006-12-22 09:30:00,53.76,53.91,53.38,53.45,115300.0,42.3624,42.4806,42.0629,42.1181,115300.0
2006-12-22 09:35:00,53.5,53.58,53.16,53.22,99500.0,42.1575,42.2205,41.8896,41.9369,99500.0
2006-12-22 09:40:00,53.21,53.29,53.0,53.0,154200.0,41.929,41.992,41.7635,41.7635,154200.0
2006-12-22 09:45:00,53.06,53.28,52.96,53.01,122100.0,41.8108,41.9841,41.732,41.7714,122100.0
2006-12-22 09:50:00,53.02,53.04,52.91,52.98,123300.0,41.7793,41.795,41.6926,41.7477,123300.0
2006-12-22 09:55:00,52.98,53.14,52.97,53.04,77700.0,41.7477,41.8738,41.7399,41.795,77700.0
2006-12-22 10:00:00,53.04,53.13,52.98,53.11,106100.0,41.795,41.8659,41.7477,41.8502,106100.0
2006-12-22 10:05:00,53.1,53.25,53.1,53.22,99100.0,41.8423,41.9605,41.8423,41.9369,99100.0
2006-12-22 10:10:00,53.23,53.46,53.23,53.37,121300.0,41.9447,42.126,41.9447,42.0551,121300.0
2006-12-22 10:15:00,53.38,53.43,53.33,53.4,48500.0,42.0629,42.1023,42.0235,42.0787,48500.0
2006-12-22 10:20:00,53.4,53.56,53.4,53.51,70000.0,42.0787,42.2048,42.0787,42.1654,70000.0
2006-12-22 10:25:00,53.51,53.55,53.41,53.54,82800.0,42.1654,42.1969,42.0866,42.189,82800.0
2006-12-22 10:30:00,53.52,53.53,53.5,53.5,77800.0,42.1733,42.1811,42.1575,42.1575,77800.0
2006-12-22 10:35:00,53.5,53.59,53.47,53.5,85500.0,42.1575,42.2284,42.1339,42.1575,85500.0
2006-12-22 10:40:00,53.5,53.54,53.48,53.5,34200.0,42.1575,42.189,42.1417,42.1575,34200.0
2006-12-22 10:45:00,53.5,53.55,53.49,53.54,50200.0,42.1575,42.1969,42.1496,42.189,50200.0
2006-12-22 10:50:00,53.54,53.54,53.47,53.5,52200.0,42.189,42.189,42.1339,42.1575,52200.0
2006-12-22 10:55:00,53.5,53.51,53.43,53.44,46500.0,42.1575,42.1654,42.1023,42.1102,46500.0
2006-12-22 11:00:00,53.44,53.52,53.44,53.52,114600.0,42.1102,42.1733,42.1102,42.1733,114600.0
2006-12-22 11:05:00,53.5,53.53,53.49,53.5,66700.0,42.1575,42.1811,42.1496,42.1575,66700.0
2006-12-22 11:10:00,53.5,53.54,53.49,53.52,52900.0,42.1575,42.189,42.1496,42.1733,52900.0
2006-12-22 11:15:00,53.53,53.54,53.49,53.52,45000.0,42.1811,42.189,42.1496,42.1733,45000.0
2006-12-22 11:20:00,53.51,53.52,53.5,53.5,42400.0,42.1654,42.1733,42.1575,42.1575,42400.0
2006-12-22 11:25:00,53.51,53.52,53.49,53.51,93900.0,42.1654,42.1733,42.1496,42.1654,93900.0
2006-12-22 11:30:00,53.51,53.51,53.49,53.51,48600.0,42.1654,42.1654,42.1496,42.1654,48600.0
2006-12-22 11:35:00,53.51,53.51,53.44,53.45,64100.0,42.1654,42.1654,42.1102,42.1181,64100.0
2006-12-22 11:40:00,53.46,53.46,53.4,53.4,37600.0,42.126,42.126,42.0787,42.0787,37600.0
2006-12-22 11:45:00,53.4,53.41,53.15,53.19,105900.0,42.0787,42.0866,41.8817,41.9132,105900.0
2006-12-22 11:50:00,53.19,53.28,53.15,53.26,46400.0,41.9132,41.9841,41.8817,41.9684,46400.0
2006-12-22 11:55:00,53.27,53.27,53.22,53.24,53300.0,41.9763,41.9763,41.9369,41.9526,53300.0
2006-12-22 12:00:00,53.23,53.28,53.2,53.27,53900.0,41.9447,41.9841,41.9211,41.9763,53900.0
2006-12-22 12:05:00,53.26,53.26,53.17,53.18,104600.0,41.9684,41.9684,41.8975,41.9053,104600.0
2006-12-22 12:10:00,53.17,53.26,53.14,53.2,93300.0,41.8975,41.9684,41.8738,41.9211,93300.0
2006-12-22 12:15:00,53.19,53.2,53.15,53.15,33600.0,41.9132,41.9211,41.8817,41.8817,33600.0
2006-12-22 12:20:00,53.15,53.18,53.11,53.11,55900.0,41.8817,41.9053,41.8502,41.8502,55900.0
2006-12-22 12:25:00,53.1,53.15,53.04,53.11,42800.0,41.8423,41.8817,41.795,41.8502,42800.0
2006-12-22 12:30:00,53.11,53.13,53.06,53.1,21000.0,41.8502,41.8659,41.8108,41.8423,21000.0
2006-12-22 12:35:00,53.1,53.16,53.1,53.16,32900.0,41.8423,41.8896,41.8423,41.8896,32900.0
2006-12-22 12:40:00,53.15,53.19,53.14,53.18,20100.0,41.8817,41.9132,41.8738,41.9053,20100.0
2006-12-22 12:45:00,53.19,53.2,53.17,53.19,16700.0,41.9132,41.9211,41.8975,41.9132,16700.0
2006-12-22 12:50:00,53.19,53.19,53.14,53.17,120800.0,41.9132,41.9132,41.8738,41.8975,120800.0
2006-12-22 12:55:00,53.17,53.18,53.15,53.15,36200.0,41.8975,41.9053,41.8817,41.8817,36200.0
2006-12-22 13:00:00,53.15,53.18,53.14,53.15,35700.0,41.8817,41.9053,41.8738,41.8817,35700.0
2006-12-22 13:05:00,53.16,53.2,53.15,53.17,27400.0,41.8896,41.9211,41.8817,41.8975,27400.0
2006-12-22 13:10:00,53.17,53.18,53.15,53.15,36900.0,41.8975,41.9053,41.8817,41.8817,36900.0
2006-12-22 13:15:00,53.16,53.17,53.15,53.17,21500.0,41.8896,41.8975,41.8817,41.8975,21500.0
2006-12-22 13:20:00,53.17,53.18,53.13,53.14,71000.0,41.8975,41.9053,41.8659,41.8738,71000.0
2006-12-22 13:25:00,53.13,53.14,53.07,53.08,31000.0,41.8659,41.8738,41.8187,41.8265,31000.0
2006-12-22 13:30:00,53.08,53.09,53.05,53.09,19500.0,41.8265,41.8344,41.8029,41.8344,19500.0
2006-12-22 13:35:00,53.09,53.19,53.08,53.14,44800.0,41.8344,41.9132,41.8265,41.8738,44800.0
2006-12-22 13:40:00,53.14,53.23,53.12,53.18,39900.0,41.8738,41.9447,41.8581,41.9053,39900.0
2006-12-22 13:45:00,53.17,53.25,53.17,53.24,19200.0,41.8975,41.9605,41.8975,41.9526,19200.0
2006-12-22 13:50:00,53.25,53.35,53.25,53.34,25500.0,41.9605,42.0393,41.9605,42.0314,25500.0
2006-12-22 13:55:00,53.33,53.35,53.29,53.3,24900.0,42.0235,42.0393,41.992,41.9999,24900.0
2006-12-22 14:00:00,53.31,53.37,53.3,53.36,76900.0,42.0078,42.0551,41.9999,42.0472,76900.0
2006-12-22 14:05:00,53.37,53.38,53.28,53.3,29100.0,42.0551,42.0629,41.9841,41.9999,29100.0
2006-12-22 14:10:00,53.29,53.33,53.28,53.29,17600.0,41.992,42.0235,41.9841,41.992,17600.0
2006-12-22 14:15:00,53.29,53.3,53.24,53.27,23000.0,41.992,41.9999,41.9526,41.9763,23000.0
2006-12-22 14:20:00,53.27,53.37,53.26,53.28,45400.0,41.9763,42.0551,41.9684,41.9841,45400.0
2006-12-22 14:25:00,53.28,53.31,53.24,53.25,29200.0,41.9841,42.0078,41.9526,41.9605,29200.0
2006-12-22 14:30:00,53.25,53.29,53.23,53.28,37500.0,41.9605,41.992,41.9447,41.9841,37500.0
2006-12-22 14:35:00,53.28,53.3,53.26,53.28,22700.0,41.9841,41.9999,41.9684,41.9841,22700.0
2006-12-22 14:40:00,53.28,53.29,53.25,53.25,18500.0,41.9841,41.992,41.9605,41.9605,18500.0
2006-12-22 14:45:00,53.26,53.3,53.23,53.3,26000.0,41.9684,41.9999,41.9447,41.9999,26000.0
2006-12-22 14:50:00,53.29,53.32,53.28,53.29,22500.0,41.992,42.0157,41.9841,41.992,22500.0
2006-12-22 14:55:00,53.28,53.31,53.26,53.3,31000.0,41.9841,42.0078,41.9684,41.9999,31000.0
2006-12-22 15:00:00,53.3,53.33,53.29,53.32,24300.0,41.9999,42.0235,41.992,42.0157,24300.0
2006-12-22 15:05:00,53.33,53.39,53.28,53.38,33300.0,42.0235,42.0708,41.9841,42.0629,33300.0
2006-12-22 15:10:00,53.39,53.43,53.34,53.43,86100.0,42.0708,42.1023,42.0314,42.1023,86100.0
2006-12-22 15:15:00,53.43,53.49,53.42,53.44,38600.0,42.1023,42.1496,42.0945,42.1102,38600.0
2006-12-22 15:20:00,53.44,53.44,53.4,53.42,27100.0,42.1102,42.1102,42.0787,42.0945,27100.0
2006-12-22 15:25:00,53.42,53.42,53.33,53.37,23100.0,42.0945,42.0945,42.0235,42.0551,23100.0
2006-12-22 15:30:00,53.36,53.44,53.36,53.37,54100.0,42.0472,42.1102,42.0472,42.0551,54100.0
2006-12-22 15:35:00,53.37,53.45,53.37,53.45,39200.0,42.0551,42.1181,42.0551,42.1181,39200.0
2006-12-22 15:40:00,53.45,53.46,53.4,53.46,79700.0,42.1181,42.126,42.0787,42.126,79700.0
2006-12-22 15:45:00,53.46,53.49,53.45,53.46,26600.0,42.126,42.1496,42.1181,42.126,26600.0
2006-12-22 15:50:00,53.46,53.47,53.45,53.45,68100.0,42.126,42.1339,42.1181,42.1181,68100.0
2006-12-22 15:55:00,53.45,53.49,53.45,53.46,131100.0,42.1181,42.1496,42.1181,42.126,131100.0
2006-12-26 09:30:00,53.68,53.83,53.45,53.5,85400.0,42.2993,42.4175,42.1181,42.1575,85400.0
2006-12-26 09:35:00,53.47,53.49,53.14,53.18,52800.0,42.1339,42.1496,41.8738,41.9053,52800.0
2006-12-26 09:40:00,53.2,53.4,53.13,53.4,62600.0,41.9211,42.0787,41.8659,42.0787,62600.0
2006-12-26 09:45:00,53.36,53.43,53.3,53.43,44700.0,42.0472,42.1023,41.9999,42.1023,44700.0
2006-12-26 09:50:00,53.43,53.45,53.31,53.41,40400.0,42.1023,42.1181,42.0078,42.0866,40400.0
2006-12-26 09:55:00,53.4,53.48,53.4,53.4,30900.0,42.0787,42.1417,42.0787,42.0787,30900.0
2006-12-26 10:00:00,53.4,53.45,53.33,53.38,25600.0,42.0787,42.1181,42.0235,42.0629,25600.0
2006-12-26 10:05:00,53.39,53.41,53.2,53.25,21200.0,42.0708,42.0866,41.9211,41.9605,21200.0
2006-12-26 10:10:00,53.25,53.26,53.13,53.19,38300.0,41.9605,41.9684,41.8659,41.9132,38300.0
2006-12-26 10:15:00,53.19,53.2,53.07,53.16,27000.0,41.9132,41.9211,41.8187,41.8896,27000.0
2006-12-26 10:20:00,53.17,53.19,52.99,53.06,76300.0,41.8975,41.9132,41.7556,41.8108,76300.0
2006-12-26 10:25:00,53.06,53.2,53.04,53.17,50300.0,41.8108,41.9211,41.795,41.8975,50300.0
2006-12-26 10:30:00,53.17,53.21,53.14,53.2,50900.0,41.8975,41.929,41.8738,41.9211,50900.0
2006-12-26 10:35:00,53.2,53.22,53.13,53.16,30800.0,41.9211,41.9369,41.8659,41.8896,30800.0
2006-12-26 10:40:00,53.16,53.23,53.13,53.22,29800.0,41.8896,41.9447,41.8659,41.9369,29800.0
2006-12-26 10:45:00,53.22,53.25,53.16,53.23,22900.0,41.9369,41.9605,41.8896,41.9447,22900.0
2006-12-26 10:50:00,53.22,53.25,53.18,53.21,26600.0,41.9369,41.9605,41.9053,41.929,26600.0
2006-12-26 10:55:00,53.21,53.25,53.12,53.12,37600.0,41.929,41.9605,41.8581,41.8581,37600.0
2006-12-26 11:00:00,53.12,53.17,53.11,53.14,30100.0,41.8581,41.8975,41.8502,41.8738,30100.0
2006-12-26 11:05:00,53.17,53.21,53.11,53.19,31800.0,41.8975,41.929,41.8502,41.9132,31800.0
2006-12-26 11:10:00,53.19,53.26,53.17,53.26,60600.0,41.9132,41.9684,41.8975,41.9684,60600.0
2006-12-26 11:15:00,53.26,53.26,53.19,53.19,31100.0,41.9684,41.9684,41.9132,41.9132,31100.0
2006-12-26 11:20:00,53.19,53.22,53.14,53.21,31300.0,41.9132,41.9369,41.8738,41.929,31300.0
2006-12-26 11:25:00,53.22,53.27,53.21,53.21,19500.0,41.9369,41.9763,41.929,41.929,19500.0
2006-12-26 11:30:00,53.21,53.29,53.2,53.29,13900.0,41.929,41.992,41.9211,41.992,13900.0
2006-12-26 11:35:00,53.26,53.29,53.25,53.28,19900.0,41.9684,41.992,41.9605,41.9841,19900.0
2006-12-26 11:40:00,53.27,53.28,53.16,53.23,40500.0,41.9763,41.9841,41.8896,41.9447,40500.0
2006-12-26 11:45:00,53.22,53.22,53.19,53.2,25500.0,41.9369,41.9369,41.9132,41.9211,25500.0
2006-12-26 11:50:00,53.2,53.23,53.19,53.21,20600.0,41.9211,41.9447,41.9132,41.929,20600.0
2006-12-26 11:55:00,53.21,53.23,53.19,53.19,11600.0,41.929,41.9447,41.9132,41.9132,11600.0
2006-12-26 12:00:00,53.2,53.22,53.19,53.2,17200.0,41.9211,41.9369,41.9132,41.9211,17200.0
2006-12-26 12:05:00,53.21,53.22,53.1,53.14,20900.0,41.929,41.9369,41.8423,41.8738,20900.0
2006-12-26 12:10:00,53.14,53.18,53.09,53.18,34500.0,41.8738,41.9053,41.8344,41.9053,34500.0
2006-12-26 12:15:00,53.19,53.19,53.13,53.16,16200.0,41.9132,41.9132,41.8659,41.8896,16200.0
2006-12-26 12:20:00,53.17,53.19,53.13,53.14,21800.0,41.8975,41.9132,41.8659,41.8738,21800.0
2006-12-26 12:25:00,53.13,53.15,53.13,53.13,18400.0,41.8659,41.8817,41.8659,41.8659,18400.0
2006-12-26 12:30:00,53.14,53.14,53.1,53.11,26100.0,41.8738,41.8738,41.8423,41.8502,26100.0
2006-12-26 12:35:00,53.1,53.12,53.09,53.09,18700.0,41.8423,41.8581,41.8344,41.8344,18700.0
2006-12-26 12:40:00,53.08,53.08,53.02,53.04,21700.0,41.8265,41.8265,41.7793,41.795,21700.0
2006-12-26 12:45:00,53.03,53.06,53.03,53.05,14100.0,41.7871,41.8108,41.7871,41.8029,14100.0
2006-12-26 12:50:00,53.05,53.09,53.04,53.09,12800.0,41.8029,41.8344,41.795,41.8344,12800.0
2006-12-26 12:55:00,53.1,53.11,53.06,53.08,13600.0,41.8423,41.8502,41.8108,41.8265,13600.0
2006-12-26 13:00:00,53.07,53.09,53.03,53.06,18900.0,41.8187,41.8344,41.7871,41.8108,18900.0
2006-12-26 13:05:00,53.07,53.1,53.06,53.06,14500.0,41.8187,41.8423,41.8108,41.8108,14500.0
2006-12-26 13:10:00,53.06,53.1,53.05,53.05,10600.0,41.8108,41.8423,41.8029,41.8029,10600.0
2006-12-26 13:15:00,53.05,53.12,53.05,53.11,15900.0,41.8029,41.8581,41.8029,41.8502,15900.0
2006-12-26 13:20:00,53.12,53.15,53.11,53.11,11400.0,41.8581,41.8817,41.8502,41.8502,11400.0
2006-12-26 13:25:00,53.11,53.14,53.09,53.12,11700.0,41.8502,41.8738,41.8344,41.8581,11700.0
2006-12-26 13:30:00,53.11,53.12,53.06,53.07,17700.0,41.8502,41.8581,41.8108,41.8187,17700.0
2006-12-26 13:35:00,53.07,53.09,53.06,53.08,12500.0,41.8187,41.8344,41.8108,41.8265,12500.0
2006-12-26 13:40:00,53.08,53.11,53.06,53.09,18300.0,41.8265,41.8502,41.8108,41.8344,18300.0
2006-12-26 13:45:00,53.09,53.17,53.07,53.15,31400.0,41.8344,41.8975,41.8187,41.8817,31400.0
2006-12-26 13:50:00,53.16,53.16,53.11,53.14,19500.0,41.8896,41.8896,41.8502,41.8738,19500.0
2006-12-26 13:55:00,53.13,53.15,53.08,53.09,15300.0,41.8659,41.8817,41.8265,41.8344,15300.0
2006-12-26 14:00:00,53.1,53.1,53.07,53.08,11700.0,41.8423,41.8423,41.8187,41.8265,11700.0
2006-12-26 14:05:00,53.08,53.09,53.07,53.09,7700.0,41.8265,41.8344,41.8187,41.8344,7700.0
2006-12-26 14:10:00,53.09,53.11,53.08,53.11,14900.0,41.8344,41.8502,41.8265,41.8502,14900.0
2006-12-26 14:15:00,53.11,53.14,53.08,53.09,16600.0,41.8502,41.8738,41.8265,41.8344,16600.0
2006-12-26 14:20:00,53.08,53.09,53.06,53.07,18700.0,41.8265,41.8344,41.8108,41.8187,18700.0
2006-12-26 14:25:00,53.07,53.07,53.05,53.06,28200.0,41.8187,41.8187,41.8029,41.8108,28200.0
2006-12-26 14:30:00,53.07,53.1,53.06,53.1,23800.0,41.8187,41.8423,41.8108,41.8423,23800.0
2006-12-26 14:35:00,53.09,53.1,53.05,53.1,22700.0,41.8344,41.8423,41.8029,41.8423,22700.0
2006-12-26 14:40:00,53.11,53.18,53.1,53.18,27100.0,41.8502,41.9053,41.8423,41.9053,27100.0
2006-12-26 14:45:00,53.17,53.18,53.16,53.17,13000.0,41.8975,41.9053,41.8896,41.8975,13000.0
2006-12-26 14:50:00,53.16,53.17,53.13,53.14,18300.0,41.8896,41.8975,41.8659,41.8738,18300.0
2006-12-26 14:55:00,53.14,53.14,53.1,53.1,13600.0,41.8738,41.8738,41.8423,41.8423,13600.0
2006-12-26 15:00:00,53.11,53.15,53.1,53.15,19400.0,41.8502,41.8817,41.8423,41.8817,19400.0
2006-12-26 15:05:00,53.15,53.18,53.14,53.18,16300.0,41.8817,41.9053,41.8738,41.9053,16300.0
2006-12-26 15:10:00,53.17,53.18,53.17,53.18,11700.0,41.8975,41.9053,41.8975,41.9053,11700.0
2006-12-26 15:15:00,53.17,53.21,53.17,53.21,21800.0,41.8975,41.929,41.8975,41.929,21800.0
2006-12-26 15:20:00,53.21,53.23,53.2,53.23,20300.0,41.929,41.9447,41.9211,41.9447,20300.0
2006-12-26 15:25:00,53.22,53.24,53.22,53.23,40000.0,41.9369,41.9526,41.9369,41.9447,40000.0
2006-12-26 15:30:00,53.23,53.24,53.23,53.23,25000.0,41.9447,41.9526,41.9447,41.9447,25000.0
2006-12-26 15:35:00,53.24,53.27,53.23,53.27,39300.0,41.9526,41.9763,41.9447,41.9763,39300.0
2006-12-26 15:40:00,53.26,53.3,53.24,53.27,34100.0,41.9684,41.9999,41.9526,41.9763,34100.0
2006-12-26 15:45:00,53.27,53.33,53.26,53.31,66700.0,41.9763,42.0235,41.9684,42.0078,66700.0
2006-12-26 15:50:00,53.31,53.35,53.28,53.28,43400.0,42.0078,42.0393,41.9841,41.9841,43400.0
2006-12-26 15:55:00,53.29,53.29,53.26,53.27,61900.0,41.992,41.992,41.9684,41.9763,61900.0
2006-12-27 09:30:00,52.34,52.69,52.05,52.69,4000.0,41.2434,41.5192,41.0149,41.5192,4000.0
2006-12-27 09:35:00,52.69,53.0,52.6,52.92,246900.0,41.5192,41.7635,41.4483,41.7005,246900.0
2006-12-27 09:40:00,52.85,53.09,52.53,52.96,275400.0,41.6453,41.8344,41.3931,41.732,275400.0
2006-12-27 09:45:00,52.98,53.19,52.89,53.05,195200.0,41.7477,41.9132,41.6768,41.8029,195200.0
2006-12-27 09:50:00,53.05,53.32,53.05,53.2,112500.0,41.8029,42.0157,41.8029,41.9211,112500.0
2006-12-27 09:55:00,53.2,53.3,53.15,53.23,306100.0,41.9211,41.9999,41.8817,41.9447,306100.0
2006-12-27 10:00:00,53.22,53.35,53.21,53.29,147900.0,41.9369,42.0393,41.929,41.992,147900.0
2006-12-27 10:05:00,53.28,53.53,53.27,53.45,117900.0,41.9841,42.1811,41.9763,42.1181,117900.0
2006-12-27 10:10:00,53.44,53.45,53.25,53.28,52900.0,42.1102,42.1181,41.9605,41.9841,52900.0
2006-12-27 10:15:00,53.27,53.32,53.25,53.28,39600.0,41.9763,42.0157,41.9605,41.9841,39600.0
2006-12-27 10:20:00,53.28,53.39,53.28,53.31,81900.0,41.9841,42.0708,41.9841,42.0078,81900.0
2006-12-27 10:25:00,53.3,53.4,53.3,53.39,32100.0,41.9999,42.0787,41.9999,42.0708,32100.0
2006-12-27 10:30:00,53.4,53.42,53.35,53.35,59600.0,42.0787,42.0945,42.0393,42.0393,59600.0
2006-12-27 10:35:00,53.35,53.35,53.26,53.33,41300.0,42.0393,42.0393,41.9684,42.0235,41300.0
2006-12-27 10:40:00,53.33,53.41,53.29,53.41,53100.0,42.0235,42.0866,41.992,42.0866,53100.0
2006-12-27 10:45:00,53.41,53.41,53.28,53.3,57900.0,42.0866,42.0866,41.9841,41.9999,57900.0
2006-12-27 10:50:00,53.31,53.35,53.3,53.32,39100.0,42.0078,42.0393,41.9999,42.0157,39100.0
2006-12-27 10:55:00,53.32,53.32,53.25,53.25,55800.0,42.0157,42.0157,41.9605,41.9605,55800.0
2006-12-27 11:00:00,53.25,53.3,53.22,53.28,68000.0,41.9605,41.9999,41.9369,41.9841,68000.0
2006-12-27 11:05:00,53.26,53.3,53.24,53.29,35200.0,41.9684,41.9999,41.9526,41.992,35200.0
2006-12-27 11:10:00,53.3,53.3,53.26,53.28,42200.0,41.9999,41.9999,41.9684,41.9841,42200.0
2006-12-27 11:15:00,53.27,53.3,53.25,53.28,19100.0,41.9763,41.9999,41.9605,41.9841,19100.0
2006-12-27 11:20:00,53.28,53.31,53.25,53.29,28400.0,41.9841,42.0078,41.9605,41.992,28400.0
2006-12-27 11:25:00,53.29,53.29,53.26,53.29,21100.0,41.992,41.992,41.9684,41.992,21100.0
2006-12-27 11:30:00,53.28,53.29,53.25,53.27,29500.0,41.9841,41.992,41.9605,41.9763,29500.0
2006-12-27 11:35:00,53.28,53.32,53.27,53.32,53500.0,41.9841,42.0157,41.9763,42.0157,53500.0
2006-12-27 11:40:00,53.32,53.32,53.29,53.29,25500.0,42.0157,42.0157,41.992,41.992,25500.0
2006-12-27 11:45:00,53.3,53.32,53.29,53.29,27900.0,41.9999,42.0157,41.992,41.992,27900.0
2006-12-27 11:50:00,53.28,53.33,53.28,53.31,22800.0,41.9841,42.0235,41.9841,42.0078,22800.0
2006-12-27 11:55:00,53.31,53.32,53.29,53.29,20100.0,42.0078,42.0157,41.992,41.992,20100.0
2006-12-27 12:00:00,53.29,53.31,53.25,53.3,58100.0,41.992,42.0078,41.9605,41.9999,58100.0
2006-12-27 12:05:00,53.3,53.32,53.28,53.31,38800.0,41.9999,42.0157,41.9841,42.0078,38800.0
2006-12-27 12:10:00,53.32,53.32,53.29,53.3,24500.0,42.0157,42.0157,41.992,41.9999,24500.0
2006-12-27 12:15:00,53.31,53.31,53.3,53.3,21500.0,42.0078,42.0078,41.9999,41.9999,21500.0
2006-12-27 12:20:00,53.3,53.31,53.3,53.31,20100.0,41.9999,42.0078,41.9999,42.0078,20100.0
2006-12-27 12:25:00,53.3,53.31,53.3,53.31,32600.0,41.9999,42.0078,41.9999,42.0078,32600.0
2006-12-27 12:30:00,53.31,53.35,53.31,53.33,37200.0,42.0078,42.0393,42.0078,42.0235,37200.0
2006-12-27 12:35:00,53.34,53.34,53.3,53.32,29700.0,42.0314,42.0314,41.9999,42.0157,29700.0
2006-12-27 12:40:00,53.31,53.32,53.29,53.29,40300.0,42.0078,42.0157,41.992,41.992,40300.0
2006-12-27 12:45:00,53.3,53.32,53.28,53.3,102000.0,41.9999,42.0157,41.9841,41.9999,102000.0
2006-12-27 12:50:00,53.3,53.3,53.27,53.29,17700.0,41.9999,41.9999,41.9763,41.992,17700.0
2006-12-27 12:55:00,53.29,53.3,53.28,53.29,18500.0,41.992,41.9999,41.9841,41.992,18500.0
2006-12-27 13:00:00,53.3,53.3,53.28,53.3,16400.0,41.9999,41.9999,41.9841,41.9999,16400.0
2006-12-27 13:05:00,53.29,53.31,53.29,53.31,22300.0,41.992,42.0078,41.992,42.0078,22300.0
2006-12-27 13:10:00,53.31,53.32,53.29,53.3,40200.0,42.0078,42.0157,41.992,41.9999,40200.0
2006-12-27 13:15:00,53.31,53.32,53.28,53.3,113100.0,42.0078,42.0157,41.9841,41.9999,113100.0
2006-12-27 13:20:00,53.3,53.32,53.28,53.32,43700.0,41.9999,42.0157,41.9841,42.0157,43700.0
2006-12-27 13:25:00,53.32,53.38,53.32,53.38,36800.0,42.0157,42.0629,42.0157,42.0629,36800.0
2006-12-27 13:30:00,53.38,53.4,53.38,53.4,25700.0,42.0629,42.0787,42.0629,42.0787,25700.0
2006-12-27 13:35:00,53.4,53.43,53.35,53.36,32500.0,42.0787,42.1023,42.0393,42.0472,32500.0
2006-12-27 13:40:00,53.37,53.43,53.36,53.42,21200.0,42.0551,42.1023,42.0472,42.0945,21200.0
2006-12-27 13:45:00,53.42,53.43,53.39,53.42,29700.0,42.0945,42.1023,42.0708,42.0945,29700.0
2006-12-27 13:50:00,53.42,53.43,53.41,53.43,19800.0,42.0945,42.1023,42.0866,42.1023,19800.0
2006-12-27 13:55:00,53.43,53.5,53.42,53.49,57700.0,42.1023,42.1575,42.0945,42.1496,57700.0
2006-12-27 14:00:00,53.5,53.6,53.5,53.56,126500.0,42.1575,42.2363,42.1575,42.2048,126500.0
2006-12-27 14:05:00,53.55,53.58,53.54,53.55,40800.0,42.1969,42.2205,42.189,42.1969,40800.0
2006-12-27 14:10:00,53.56,53.59,53.53,53.53,57500.0,42.2048,42.2284,42.1811,42.1811,57500.0
2006-12-27 14:15:00,53.53,53.56,53.52,53.53,49700.0,42.1811,42.2048,42.1733,42.1811,49700.0
2006-12-27 14:20:00,53.55,53.57,53.48,53.48,52300.0,42.1969,42.2127,42.1417,42.1417,52300.0
2006-12-27 14:25:00,53.48,53.48,53.47,53.47,18100.0,42.1417,42.1417,42.1339,42.1339,18100.0
2006-12-27 14:30:00,53.47,53.58,53.47,53.53,103900.0,42.1339,42.2205,42.1339,42.1811,103900.0
2006-12-27 14:35:00,53.52,53.54,53.51,53.53,46100.0,42.1733,42.189,42.1654,42.1811,46100.0
2006-12-27 14:40:00,53.52,53.53,53.5,53.51,26200.0,42.1733,42.1811,42.1575,42.1654,26200.0
2006-12-27 14:45:00,53.51,53.53,53.49,53.51,28600.0,42.1654,42.1811,42.1496,42.1654,28600.0
2006-12-27 14:50:00,53.5,53.51,53.49,53.5,40000.0,42.1575,42.1654,42.1496,42.1575,40000.0
2006-12-27 14:55:00,53.5,53.51,53.49,53.5,31000.0,42.1575,42.1654,42.1496,42.1575,31000.0
2006-12-27 15:00:00,53.51,53.52,53.49,53.49,50300.0,42.1654,42.1733,42.1496,42.1496,50300.0
2006-12-27 15:05:00,53.5,53.5,53.47,53.49,56100.0,42.1575,42.1575,42.1339,42.1496,56100.0
2006-12-27 15:10:00,53.49,53.53,53.48,53.5,60400.0,42.1496,42.1811,42.1417,42.1575,60400.0
2006-12-27 15:15:00,53.5,53.51,53.44,53.47,52100.0,42.1575,42.1654,42.1102,42.1339,52100.0
2006-12-27 15:20:00,53.47,53.48,53.4,53.4,47100.0,42.1339,42.1417,42.0787,42.0787,47100.0
2006-12-27 15:25:00,53.4,53.45,53.37,53.38,86000.0,42.0787,42.1181,42.0551,42.0629,86000.0
2006-12-27 15:30:00,53.39,53.39,53.34,53.34,69300.0,42.0708,42.0708,42.0314,42.0314,69300.0
2006-12-27 15:35:00,53.35,53.38,53.32,53.36,61000.0,42.0393,42.0629,42.0157,42.0472,61000.0
2006-12-27 15:40:00,53.35,53.35,53.31,53.32,72900.0,42.0393,42.0393,42.0078,42.0157,72900.0
2006-12-27 15:45:00,53.32,53.38,53.3,53.37,79300.0,42.0157,42.0629,41.9999,42.0551,79300.0
2006-12-27 15:50:00,53.37,53.42,53.37,53.4,72300.0,42.0551,42.0945,42.0551,42.0787,72300.0
2006-12-27 15:55:00,53.4,53.44,53.38,53.43,73900.0,42.0787,42.1102,42.0629,42.1023,73900.0
2006-12-28 09:30:00,52.87,53.29,52.87,53.18,75200.0,41.6611,41.992,41.6611,41.9053,75200.0
2006-12-28 09:35:00,53.2,53.31,53.1,53.29,44000.0,41.9211,42.0078,41.8423,41.992,44000.0
2006-12-28 09:40:00,53.3,53.31,53.03,53.11,66000.0,41.9999,42.0078,41.7871,41.8502,66000.0
2006-12-28 09:45:00,53.14,53.17,52.94,52.96,54200.0,41.8738,41.8975,41.7162,41.732,54200.0
2006-12-28 09:50:00,52.97,53.06,52.96,52.98,76400.0,41.7399,41.8108,41.732,41.7477,76400.0
2006-12-28 09:55:00,52.99,53.14,52.98,53.06,67000.0,41.7556,41.8738,41.7477,41.8108,67000.0
2006-12-28 10:00:00,53.06,53.33,53.06,53.2,82700.0,41.8108,42.0235,41.8108,41.9211,82700.0
2006-12-28 10:05:00,53.17,53.59,53.17,53.52,87300.0,41.8975,42.2284,41.8975,42.1733,87300.0
2006-12-28 10:10:00,53.52,53.52,53.35,53.43,52400.0,42.1733,42.1733,42.0393,42.1023,52400.0
2006-12-28 10:15:00,53.44,53.54,53.4,53.46,74700.0,42.1102,42.189,42.0787,42.126,74700.0
2006-12-28 10:20:00,53.46,53.54,53.45,53.51,41500.0,42.126,42.189,42.1181,42.1654,41500.0
2006-12-28 10:25:00,53.51,53.51,53.4,53.41,28600.0,42.1654,42.1654,42.0787,42.0866,28600.0
2006-12-28 10:30:00,53.41,53.61,53.4,53.46,58200.0,42.0866,42.2442,42.0787,42.126,58200.0
2006-12-28 10:35:00,53.46,53.5,53.45,53.48,25200.0,42.126,42.1575,42.1181,42.1417,25200.0
2006-12-28 10:40:00,53.46,53.53,53.46,53.49,19900.0,42.126,42.1811,42.126,42.1496,19900.0
2006-12-28 10:45:00,53.48,53.56,53.42,53.43,49500.0,42.1417,42.2048,42.0945,42.1023,49500.0
2006-12-28 10:50:00,53.42,53.43,53.36,53.37,22300.0,42.0945,42.1023,42.0472,42.0551,22300.0
2006-12-28 10:55:00,53.38,53.4,53.36,53.39,27500.0,42.0629,42.0787,42.0472,42.0708,27500.0
2006-12-28 11:00:00,53.39,53.42,53.37,53.42,14800.0,42.0708,42.0945,42.0551,42.0945,14800.0
2006-12-28 11:05:00,53.44,53.45,53.37,53.4,26800.0,42.1102,42.1181,42.0551,42.0787,26800.0
2006-12-28 11:10:00,53.4,53.43,53.37,53.4,31000.0,42.0787,42.1023,42.0551,42.0787,31000.0
2006-12-28 11:15:00,53.41,53.48,53.41,53.47,27700.0,42.0866,42.1417,42.0866,42.1339,27700.0
2006-12-28 11:20:00,53.47,53.51,53.45,53.51,31200.0,42.1339,42.1654,42.1181,42.1654,31200.0
2006-12-28 11:25:00,53.51,53.71,53.51,53.67,76600.0,42.1654,42.323,42.1654,42.2915,76600.0
2006-12-28 11:30:00,53.67,53.68,53.58,53.62,18900.0,42.2915,42.2993,42.2205,42.2521,18900.0
2006-12-28 11:35:00,53.62,53.7,53.61,53.66,26300.0,42.2521,42.3151,42.2442,42.2836,26300.0
2006-12-28 11:40:00,53.67,53.69,53.58,53.58,16700.0,42.2915,42.3072,42.2205,42.2205,16700.0
2006-12-28 11:45:00,53.58,53.62,53.55,53.6,23000.0,42.2205,42.2521,42.1969,42.2363,23000.0
2006-12-28 11:50:00,53.58,53.59,53.54,53.58,12300.0,42.2205,42.2284,42.189,42.2205,12300.0
2006-12-28 11:55:00,53.58,53.7,53.56,53.56,36100.0,42.2205,42.3151,42.2048,42.2048,36100.0
2006-12-28 12:00:00,53.57,53.6,53.52,53.54,18900.0,42.2127,42.2363,42.1733,42.189,18900.0
2006-12-28 12:05:00,53.56,53.59,53.46,53.51,25200.0,42.2048,42.2284,42.126,42.1654,25200.0
2006-12-28 12:10:00,53.51,53.57,53.48,53.55,22500.0,42.1654,42.2127,42.1417,42.1969,22500.0
2006-12-28 12:15:00,53.55,53.59,53.52,53.58,37600.0,42.1969,42.2284,42.1733,42.2205,37600.0
2006-12-28 12:20:00,53.58,53.58,53.49,53.56,36200.0,42.2205,42.2205,42.1496,42.2048,36200.0
2006-12-28 12:25:00,53.55,53.59,53.52,53.58,30800.0,42.1969,42.2284,42.1733,42.2205,30800.0
2006-12-28 12:30:00,53.59,53.6,53.56,53.56,16600.0,42.2284,42.2363,42.2048,42.2048,16600.0
2006-12-28 12:35:00,53.57,53.57,53.49,53.52,17000.0,42.2127,42.2127,42.1496,42.1733,17000.0
2006-12-28 12:40:00,53.51,53.51,53.45,53.46,22500.0,42.1654,42.1654,42.1181,42.126,22500.0
2006-12-28 12:45:00,53.47,53.48,53.45,53.46,22100.0,42.1339,42.1417,42.1181,42.126,22100.0
2006-12-28 12:50:00,53.46,53.54,53.45,53.5,39400.0,42.126,42.189,42.1181,42.1575,39400.0
2006-12-28 12:55:00,53.49,53.53,53.47,53.49,31200.0,42.1496,42.1811,42.1339,42.1496,31200.0
2006-12-28 13:00:00,53.49,53.51,53.46,53.49,25900.0,42.1496,42.1654,42.126,42.1496,25900.0
2006-12-28 13:05:00,53.49,53.53,53.48,53.48,25200.0,42.1496,42.1811,42.1417,42.1417,25200.0
2006-12-28 13:10:00,53.48,53.5,53.48,53.48,17800.0,42.1417,42.1575,42.1417,42.1417,17800.0
2006-12-28 13:15:00,53.47,53.48,53.42,53.44,21200.0,42.1339,42.1417,42.0945,42.1102,21200.0
2006-12-28 13:20:00,53.44,53.45,53.4,53.4,21900.0,42.1102,42.1181,42.0787,42.0787,21900.0
2006-12-28 13:25:00,53.43,53.45,53.42,53.42,13500.0,42.1023,42.1181,42.0945,42.0945,13500.0
2006-12-28 13:30:00,53.42,53.5,53.42,53.49,32800.0,42.0945,42.1575,42.0945,42.1496,32800.0
2006-12-28 13:35:00,53.51,53.55,53.51,53.53,17800.0,42.1654,42.1969,42.1654,42.1811,17800.0
2006-12-28 13:40:00,53.52,53.55,53.5,53.54,18700.0,42.1733,42.1969,42.1575,42.189,18700.0
2006-12-28 13:45:00,53.53,53.59,53.5,53.59,24100.0,42.1811,42.2284,42.1575,42.2284,24100.0
2006-12-28 13:50:00,53.57,53.57,53.48,53.49,17000.0,42.2127,42.2127,42.1417,42.1496,17000.0
2006-12-28 13:55:00,53.48,53.53,53.46,53.5,41600.0,42.1417,42.1811,42.126,42.1575,41600.0
2006-12-28 14:00:00,53.49,53.54,53.48,53.5,36000.0,42.1496,42.189,42.1417,42.1575,36000.0
2006-12-28 14:05:00,53.51,53.51,53.47,53.49,16000.0,42.1654,42.1654,42.1339,42.1496,16000.0
2006-12-28 14:10:00,53.49,53.56,53.48,53.53,20500.0,42.1496,42.2048,42.1417,42.1811,20500.0
2006-12-28 14:15:00,53.51,53.6,53.51,53.57,29400.0,42.1654,42.2363,42.1654,42.2127,29400.0
2006-12-28 14:20:00,53.58,53.58,53.51,53.53,230300.0,42.2205,42.2205,42.1654,42.1811,230300.0
2006-12-28 14:25:00,53.53,53.56,53.51,53.55,316300.0,42.1811,42.2048,42.1654,42.1969,316300.0
2006-12-28 14:30:00,53.56,53.59,53.56,53.58,33100.0,42.2048,42.2284,42.2048,42.2205,33100.0
2006-12-28 14:35:00,53.57,53.64,53.57,53.61,45000.0,42.2127,42.2678,42.2127,42.2442,45000.0
2006-12-28 14:40:00,53.61,53.65,53.59,53.64,32400.0,42.2442,42.2757,42.2284,42.2678,32400.0
2006-12-28 14:45:00,53.65,53.7,53.64,53.67,40700.0,42.2757,42.3151,42.2678,42.2915,40700.0
2006-12-28 14:50:00,53.68,53.7,53.68,53.68,16800.0,42.2993,42.3151,42.2993,42.2993,16800.0
2006-12-28 14:55:00,53.69,53.74,53.69,53.74,39100.0,42.3072,42.3466,42.3072,42.3466,39100.0
2006-12-28 15:00:00,53.74,53.75,53.7,53.7,30100.0,42.3466,42.3545,42.3151,42.3151,30100.0
2006-12-28 15:05:00,53.7,53.75,53.69,53.73,43600.0,42.3151,42.3545,42.3072,42.3387,43600.0
2006-12-28 15:10:00,53.72,53.74,53.68,53.73,48600.0,42.3309,42.3466,42.2993,42.3387,48600.0
2006-12-28 15:15:00,53.73,53.74,53.69,53.72,31600.0,42.3387,42.3466,42.3072,42.3309,31600.0
2006-12-28 15:20:00,53.71,53.73,53.65,53.67,55400.0,42.323,42.3387,42.2757,42.2915,55400.0
2006-12-28 15:25:00,53.68,53.7,53.61,53.61,57600.0,42.2993,42.3151,42.2442,42.2442,57600.0
2006-12-28 15:30:00,53.62,53.69,53.59,53.69,49600.0,42.2521,42.3072,42.2284,42.3072,49600.0
2006-12-28 15:35:00,53.7,53.73,53.64,53.67,55900.0,42.3151,42.3387,42.2678,42.2915,55900.0
2006-12-28 15:40:00,53.67,53.69,53.62,53.69,53000.0,42.2915,42.3072,42.2521,42.3072,53000.0
2006-12-28 15:45:00,53.69,53.7,53.65,53.7,64700.0,42.3072,42.3151,42.2757,42.3151,64700.0
2006-12-28 15:50:00,53.7,53.72,53.67,53.68,67600.0,42.3151,42.3309,42.2915,42.2993,67600.0
2006-12-28 15:55:00,53.68,53.68,53.63,53.66,108200.0,42.2993,42.2993,42.2599,42.2836,108200.0
2006-12-29 09:30:00,53.4,53.58,53.4,53.47,43600.0,42.0787,42.2205,42.0787,42.1339,43600.0
2006-12-29 09:35:00,53.53,53.74,53.5,53.73,38800.0,42.1811,42.3466,42.1575,42.3387,38800.0
2006-12-29 09:40:00,53.73,53.76,53.66,53.66,65000.0,42.3387,42.3624,42.2836,42.2836,65000.0
2006-12-29 09:45:00,53.66,53.85,53.66,53.76,63000.0,42.2836,42.4333,42.2836,42.3624,63000.0
2006-12-29 09:50:00,53.76,53.84,53.66,53.73,39200.0,42.3624,42.4254,42.2836,42.3387,39200.0
2006-12-29 09:55:00,53.74,53.8,53.74,53.79,48700.0,42.3466,42.3939,42.3466,42.386,48700.0
2006-12-29 10:00:00,53.78,53.85,53.76,53.77,75600.0,42.3781,42.4333,42.3624,42.3703,75600.0
2006-12-29 10:05:00,53.76,53.8,53.75,53.8,34700.0,42.3624,42.3939,42.3545,42.3939,34700.0
2006-12-29 10:10:00,53.8,53.84,53.8,53.81,17700.0,42.3939,42.4254,42.3939,42.4018,17700.0
2006-12-29 10:15:00,53.81,53.84,53.79,53.82,32000.0,42.4018,42.4254,42.386,42.4097,32000.0
2006-12-29 10:20:00,53.8,53.85,53.8,53.82,69000.0,42.3939,42.4333,42.3939,42.4097,69000.0
2006-12-29 10:25:00,53.81,53.9,53.78,53.9,134300.0,42.4018,42.4727,42.3781,42.4727,134300.0
2006-12-29 10:30:00,53.9,53.92,53.88,53.88,47600.0,42.4727,42.4885,42.4569,42.4569,47600.0
2006-12-29 10:35:00,53.89,53.89,53.84,53.88,26600.0,42.4648,42.4648,42.4254,42.4569,26600.0
2006-12-29 10:40:00,53.89,53.9,53.85,53.86,23800.0,42.4648,42.4727,42.4333,42.4412,23800.0
2006-12-29 10:45:00,53.85,53.89,53.85,53.87,43800.0,42.4333,42.4648,42.4333,42.4491,43800.0
2006-12-29 10:50:00,53.87,53.9,53.86,53.89,36700.0,42.4491,42.4727,42.4412,42.4648,36700.0
2006-12-29 10:55:00,53.88,53.92,53.88,53.9,52900.0,42.4569,42.4885,42.4569,42.4727,52900.0
2006-12-29 11:00:00,53.89,53.93,53.88,53.93,35500.0,42.4648,42.4963,42.4569,42.4963,35500.0
2006-12-29 11:05:00,53.93,53.95,53.9,53.95,32000.0,42.4963,42.5121,42.4727,42.5121,32000.0
2006-12-29 11:10:00,53.95,53.95,53.92,53.92,24500.0,42.5121,42.5121,42.4885,42.4885,24500.0
2006-12-29 11:15:00,53.92,53.96,53.89,53.95,55500.0,42.4885,42.52,42.4648,42.5121,55500.0
2006-12-29 11:20:00,53.96,54.02,53.95,54.02,83900.0,42.52,42.5673,42.5121,42.5673,83900.0
2006-12-29 11:25:00,54.02,54.02,53.96,53.98,52600.0,42.5673,42.5673,42.52,42.5357,52600.0
2006-12-29 11:30:00,53.98,54.02,53.98,54.01,228600.0,42.5357,42.5673,42.5357,42.5594,228600.0
2006-12-29 11:35:00,54.02,54.04,54.0,54.04,24700.0,42.5673,42.583,42.5515,42.583,24700.0
2006-12-29 11:40:00,54.03,54.03,53.94,53.97,45100.0,42.5751,42.5751,42.5042,42.5279,45100.0
2006-12-29 11:45:00,53.97,54.0,53.97,53.99,22800.0,42.5279,42.5515,42.5279,42.5436,22800.0
2006-12-29 11:50:00,54.0,54.0,53.91,53.93,48300.0,42.5515,42.5515,42.4806,42.4963,48300.0
2006-12-29 11:55:00,53.93,53.94,53.85,53.86,23800.0,42.4963,42.5042,42.4333,42.4412,23800.0
2006-12-29 12:00:00,53.85,53.9,53.85,53.9,26500.0,42.4333,42.4727,42.4333,42.4727,26500.0
2006-12-29 12:05:00,53.9,53.9,53.86,53.87,21700.0,42.4727,42.4727,42.4412,42.4491,21700.0
2006-12-29 12:10:00,53.87,53.9,53.85,53.87,27100.0,42.4491,42.4727,42.4333,42.4491,27100.0
2006-12-29 12:15:00,53.87,53.89,53.85,53.89,15400.0,42.4491,42.4648,42.4333,42.4648,15400.0
2006-12-29 12:20:00,53.89,53.92,53.86,53.9,51000.0,42.4648,42.4885,42.4412,42.4727,51000.0
2006-12-29 12:25:00,53.9,53.9,53.85,53.85,15900.0,42.4727,42.4727,42.4333,42.4333,15900.0
2006-12-29 12:30:00,53.86,53.88,53.85,53.85,22800.0,42.4412,42.4569,42.4333,42.4333,22800.0
2006-12-29 12:35:00,53.86,53.89,53.85,53.87,21100.0,42.4412,42.4648,42.4333,42.4491,21100.0
2006-12-29 12:40:00,53.86,53.89,53.86,53.88,10000.0,42.4412,42.4648,42.4412,42.4569,10000.0
2006-12-29 12:45:00,53.87,53.89,53.85,53.88,24100.0,42.4491,42.4648,42.4333,42.4569,24100.0
2006-12-29 12:50:00,53.87,53.9,53.86,53.88,28200.0,42.4491,42.4727,42.4412,42.4569,28200.0
2006-12-29 12:55:00,53.89,53.9,53.87,53.9,24600.0,42.4648,42.4727,42.4491,42.4727,24600.0
2006-12-29 13:00:00,53.9,53.95,53.9,53.94,47100.0,42.4727,42.5121,42.4727,42.5042,47100.0
2006-12-29 13:05:00,53.95,53.96,53.93,53.95,39200.0,42.5121,42.52,42.4963,42.5121,39200.0
2006-12-29 13:10:00,53.95,54.0,53.93,54.0,63200.0,42.5121,42.5515,42.4963,42.5515,63200.0
2006-12-29 13:15:00,54.0,54.0,53.97,53.98,10800.0,42.5515,42.5515,42.5279,42.5357,10800.0
2006-12-29 13:20:00,53.97,53.97,53.94,53.95,16200.0,42.5279,42.5279,42.5042,42.5121,16200.0
2006-12-29 13:25:00,53.96,53.97,53.92,53.95,19300.0,42.52,42.5279,42.4885,42.5121,19300.0
2006-12-29 13:30:00,53.96,53.96,53.9,53.9,15700.0,42.52,42.52,42.4727,42.4727,15700.0
2006-12-29 13:35:00,53.9,53.92,53.86,53.87,25900.0,42.4727,42.4885,42.4412,42.4491,25900.0
2006-12-29 13:40:00,53.87,53.95,53.87,53.93,38700.0,42.4491,42.5121,42.4491,42.4963,38700.0
2006-12-29 13:45:00,53.94,53.94,53.89,53.93,31700.0,42.5042,42.5042,42.4648,42.4963,31700.0
2006-12-29 13:50:00,53.94,53.94,53.82,53.84,25800.0,42.5042,42.5042,42.4097,42.4254,25800.0
2006-12-29 13:55:00,53.84,53.85,53.8,53.8,17900.0,42.4254,42.4333,42.3939,42.3939,17900.0
2006-12-29 14:00:00,53.81,53.86,53.8,53.83,25500.0,42.4018,42.4412,42.3939,42.4175,25500.0
2006-12-29 14:05:00,53.84,53.85,53.81,53.85,25800.0,42.4254,42.4333,42.4018,42.4333,25800.0
2006-12-29 14:10:00,53.84,53.85,53.82,53.83,24200.0,42.4254,42.4333,42.4097,42.4175,24200.0
2006-12-29 14:15:00,53.83,53.89,53.83,53.89,46000.0,42.4175,42.4648,42.4175,42.4648,46000.0
2006-12-29 14:20:00,53.88,53.92,53.85,53.86,96800.0,42.4569,42.4885,42.4333,42.4412,96800.0
2006-12-29 14:25:00,53.88,53.9,53.82,53.88,119900.0,42.4569,42.4727,42.4097,42.4569,119900.0
2006-12-29 14:30:00,53.87,53.89,53.84,53.87,51500.0,42.4491,42.4648,42.4254,42.4491,51500.0
2006-12-29 14:35:00,53.86,53.88,53.84,53.86,17100.0,42.4412,42.4569,42.4254,42.4412,17100.0
2006-12-29 14:40:00,53.85,53.85,53.8,53.82,36100.0,42.4333,42.4333,42.3939,42.4097,36100.0
2006-12-29 14:45:00,53.81,53.82,53.75,53.76,41800.0,42.4018,42.4097,42.3545,42.3624,41800.0
2006-12-29 14:50:00,53.75,53.79,53.75,53.77,28500.0,42.3545,42.386,42.3545,42.3703,28500.0
2006-12-29 14:55:00,53.76,53.8,53.75,53.79,29500.0,42.3624,42.3939,42.3545,42.386,29500.0
2006-12-29 15:00:00,53.79,53.84,53.77,53.82,46000.0,42.386,42.4254,42.3703,42.4097,46000.0
2006-12-29 15:05:00,53.82,53.84,53.77,53.84,32800.0,42.4097,42.4254,42.3703,42.4254,32800.0
2006-12-29 15:10:00,53.82,53.85,53.77,53.77,27800.0,42.4097,42.4333,42.3703,42.3703,27800.0
2006-12-29 15:15:00,53.76,53.76,53.71,53.75,24200.0,42.3624,42.3624,42.323,42.3545,24200.0
2006-12-29 15:20:00,53.75,53.75,53.65,53.73,62000.0,42.3545,42.3545,42.2757,42.3387,62000.0
2006-12-29 15:25:00,53.74,53.77,53.5,53.53,94100.0,42.3466,42.3703,42.1575,42.1811,94100.0
2006-12-29 15:30:00,53.52,53.74,53.51,53.69,86700.0,42.1733,42.3466,42.1654,42.3072,86700.0
2006-12-29 15:35:00,53.68,53.76,53.63,53.7,48500.0,42.2993,42.3624,42.2599,42.3151,48500.0
2006-12-29 15:40:00,53.7,53.8,53.68,53.79,83700.0,42.3151,42.3939,42.2993,42.386,83700.0
2006-12-29 15:45:00,53.78,53.83,53.74,53.8,51800.0,42.3781,42.4175,42.3466,42.3939,51800.0
2006-12-29 15:50:00,53.8,53.92,53.77,53.8,92800.0,42.3939,42.4885,42.3703,42.3939,92800.0
2006-12-29 15:55:00,53.8,53.8,53.64,53.74,230700.0,42.3939,42.3939,42.2678,42.3466,230700.0
2007-01-03 09:30:00,54.32,54.34,54.32,54.34,800.0,42.8037,42.8194,42.8037,42.8194,800.0
2007-01-03 09:35:00,53.8,54.1,53.8,53.92,403000.0,42.3939,42.6303,42.3939,42.4885,403000.0
2007-01-03 09:40:00,53.93,54.2,53.9,54.18,413400.0,42.4963,42.7091,42.4727,42.6933,413400.0
2007-01-03 09:45:00,54.18,54.2,53.91,53.93,92000.0,42.6933,42.7091,42.4806,42.4963,92000.0
2007-01-03 09:50:00,53.92,54.03,53.83,53.83,157800.0,42.4885,42.5751,42.4175,42.4175,157800.0
2007-01-03 09:55:00,53.82,53.87,53.72,53.85,289900.0,42.4097,42.4491,42.3309,42.4333,289900.0
2007-01-03 10:00:00,53.85,53.98,53.79,53.8,96700.0,42.4333,42.5357,42.386,42.3939,96700.0
2007-01-03 10:05:00,53.8,53.82,53.62,53.62,147500.0,42.3939,42.4097,42.2521,42.2521,147500.0
2007-01-03 10:10:00,53.61,53.8,53.49,53.62,192200.0,42.2442,42.3939,42.1496,42.2521,192200.0
2007-01-03 10:15:00,53.65,53.81,53.6,53.61,168300.0,42.2757,42.4018,42.2363,42.2442,168300.0
2007-01-03 10:20:00,53.63,53.63,53.48,53.51,126900.0,42.2599,42.2599,42.1417,42.1654,126900.0
2007-01-03 10:25:00,53.52,53.59,53.33,53.55,165900.0,42.1733,42.2284,42.0235,42.1969,165900.0
2007-01-03 10:30:00,53.55,53.56,53.34,53.38,152500.0,42.1969,42.2048,42.0314,42.0629,152500.0
2007-01-03 10:35:00,53.4,53.6,53.18,53.19,141100.0,42.0787,42.2363,41.9053,41.9132,141100.0
2007-01-03 10:40:00,53.17,53.2,53.13,53.19,147300.0,41.8975,41.9211,41.8659,41.9132,147300.0
2007-01-03 10:45:00,53.18,53.2,53.09,53.18,148500.0,41.9053,41.9211,41.8344,41.9053,148500.0
2007-01-03 10:50:00,53.18,53.2,53.15,53.19,81500.0,41.9053,41.9211,41.8817,41.9132,81500.0
2007-01-03 10:55:00,53.18,53.25,53.15,53.24,64900.0,41.9053,41.9605,41.8817,41.9526,64900.0
2007-01-03 11:00:00,53.24,53.31,53.24,53.29,150200.0,41.9526,42.0078,41.9526,41.992,150200.0
2007-01-03 11:05:00,53.28,53.41,53.27,53.38,93300.0,41.9841,42.0866,41.9763,42.0629,93300.0
2007-01-03 11:10:00,53.38,53.47,53.35,53.46,94800.0,42.0629,42.1339,42.0393,42.126,94800.0
2007-01-03 11:15:00,53.46,53.5,53.42,53.45,88100.0,42.126,42.1575,42.0945,42.1181,88100.0
2007-01-03 11:20:00,53.44,53.52,53.44,53.47,58100.0,42.1102,42.1733,42.1102,42.1339,58100.0
2007-01-03 11:25:00,53.47,53.47,53.4,53.46,39500.0,42.1339,42.1339,42.0787,42.126,39500.0
2007-01-03 11:30:00,53.46,53.47,53.42,53.42,30400.0,42.126,42.1339,42.0945,42.0945,30400.0
2007-01-03 11:35:00,53.42,53.43,53.41,53.43,40300.0,42.0945,42.1023,42.0866,42.1023,40300.0
2007-01-03 11:40:00,53.42,53.47,53.42,53.47,33400.0,42.0945,42.1339,42.0945,42.1339,33400.0
2007-01-03 11:45:00,53.47,53.5,53.44,53.44,41400.0,42.1339,42.1575,42.1102,42.1102,41400.0
2007-01-03 11:50:00,53.44,53.44,53.4,53.42,39200.0,42.1102,42.1102,42.0787,42.0945,39200.0
2007-01-03 11:55:00,53.42,53.46,53.38,53.39,92000.0,42.0945,42.126,42.0629,42.0708,92000.0
2007-01-03 12:00:00,53.39,53.39,53.32,53.35,51900.0,42.0708,42.0708,42.0157,42.0393,51900.0
2007-01-03 12:05:00,53.35,53.39,53.31,53.31,51100.0,42.0393,42.0708,42.0078,42.0078,51100.0
2007-01-03 12:10:00,53.31,53.33,53.24,53.25,74600.0,42.0078,42.0235,41.9526,41.9605,74600.0
2007-01-03 12:15:00,53.25,53.26,53.14,53.14,62400.0,41.9605,41.9684,41.8738,41.8738,62400.0
2007-01-03 12:20:00,53.15,53.15,53.03,53.03,103400.0,41.8817,41.8817,41.7871,41.7871,103400.0
2007-01-03 12:25:00,53.03,53.06,53.0,53.06,63600.0,41.7871,41.8108,41.7635,41.8108,63600.0
2007-01-03 12:30:00,53.07,53.08,52.92,52.93,84300.0,41.8187,41.8265,41.7005,41.7083,84300.0
2007-01-03 12:35:00,52.93,53.02,52.91,53.02,56200.0,41.7083,41.7793,41.6926,41.7793,56200.0
2007-01-03 12:40:00,53.02,53.06,53.01,53.05,55200.0,41.7793,41.8108,41.7714,41.8029,55200.0
2007-01-03 12:45:00,53.05,53.1,53.04,53.06,50800.0,41.8029,41.8423,41.795,41.8108,50800.0
2007-01-03 12:50:00,53.06,53.12,53.05,53.1,37700.0,41.8108,41.8581,41.8029,41.8423,37700.0
2007-01-03 12:55:00,53.12,53.16,53.09,53.16,89500.0,41.8581,41.8896,41.8344,41.8896,89500.0
2007-01-03 13:00:00,53.15,53.24,53.14,53.24,59700.0,41.8817,41.9526,41.8738,41.9526,59700.0
2007-01-03 13:05:00,53.23,53.26,53.21,53.21,89700.0,41.9447,41.9684,41.929,41.929,89700.0
2007-01-03 13:10:00,53.22,53.24,53.21,53.22,30500.0,41.9369,41.9526,41.929,41.9369,30500.0
2007-01-03 13:15:00,53.23,53.24,53.12,53.12,31700.0,41.9447,41.9526,41.8581,41.8581,31700.0
2007-01-03 13:20:00,53.12,53.13,53.07,53.08,62600.0,41.8581,41.8659,41.8187,41.8265,62600.0
2007-01-03 13:25:00,53.08,53.11,53.01,53.06,52100.0,41.8265,41.8502,41.7714,41.8108,52100.0
2007-01-03 13:30:00,53.05,53.09,52.91,53.08,65300.0,41.8029,41.8344,41.6926,41.8265,65300.0
2007-01-03 13:35:00,53.09,53.09,53.02,53.02,51700.0,41.8344,41.8344,41.7793,41.7793,51700.0
2007-01-03 13:40:00,53.02,53.05,52.96,52.96,52400.0,41.7793,41.8029,41.732,41.732,52400.0
2007-01-03 13:45:00,52.96,53.0,52.85,52.87,68100.0,41.732,41.7635,41.6453,41.6611,68100.0
2007-01-03 13:50:00,52.87,52.92,52.85,52.88,106400.0,41.6611,41.7005,41.6453,41.6689,106400.0
2007-01-03 13:55:00,52.88,52.96,52.87,52.93,190300.0,41.6689,41.732,41.6611,41.7083,190300.0
2007-01-03 14:00:00,52.93,52.95,52.74,52.76,91700.0,41.7083,41.7241,41.5586,41.5744,91700.0
2007-01-03 14:05:00,52.75,52.77,52.65,52.68,102300.0,41.5665,41.5823,41.4877,41.5113,102300.0
2007-01-03 14:10:00,52.68,52.94,52.63,52.79,111600.0,41.5113,41.7162,41.4719,41.598,111600.0
2007-01-03 14:15:00,52.8,52.84,52.67,52.77,78700.0,41.6059,41.6374,41.5035,41.5823,78700.0
2007-01-03 14:20:00,52.77,52.91,52.71,52.74,77900.0,41.5823,41.6926,41.535,41.5586,77900.0
2007-01-03 14:25:00,52.74,52.83,52.69,52.8,57600.0,41.5586,41.6295,41.5192,41.6059,57600.0
2007-01-03 14:30:00,52.78,52.91,52.78,52.84,84400.0,41.5901,41.6926,41.5901,41.6374,84400.0
2007-01-03 14:35:00,52.83,52.89,52.81,52.86,40000.0,41.6295,41.6768,41.6138,41.6532,40000.0
2007-01-03 14:40:00,52.86,52.87,52.63,52.68,89000.0,41.6532,41.6611,41.4719,41.5113,89000.0
2007-01-03 14:45:00,52.67,52.67,52.5,52.59,107800.0,41.5035,41.5035,41.3695,41.4404,107800.0
2007-01-03 14:50:00,52.59,52.6,52.45,52.48,78700.0,41.4404,41.4483,41.3301,41.3537,78700.0
2007-01-03 14:55:00,52.5,52.5,52.32,52.39,102500.0,41.3695,41.3695,41.2277,41.2828,102500.0
2007-01-03 15:00:00,52.4,52.43,52.37,52.42,63500.0,41.2907,41.3143,41.2671,41.3065,63500.0
2007-01-03 15:05:00,52.43,52.56,52.42,52.54,150100.0,41.3143,41.4168,41.3065,41.401,150100.0
2007-01-03 15:10:00,52.54,52.58,52.5,52.57,96700.0,41.401,41.4325,41.3695,41.4247,96700.0
2007-01-03 15:15:00,52.57,52.58,52.49,52.5,88300.0,41.4247,41.4325,41.3616,41.3695,88300.0
2007-01-03 15:20:00,52.49,52.63,52.49,52.56,125400.0,41.3616,41.4719,41.3616,41.4168,125400.0
2007-01-03 15:25:00,52.56,52.65,52.49,52.52,117600.0,41.4168,41.4877,41.3616,41.3853,117600.0
2007-01-03 15:30:00,52.52,52.53,52.42,52.49,145600.0,41.3853,41.3931,41.3065,41.3616,145600.0
2007-01-03 15:35:00,52.49,52.54,52.48,52.52,101900.0,41.3616,41.401,41.3537,41.3853,101900.0
2007-01-03 15:40:00,52.52,52.55,52.51,52.53,173600.0,41.3853,41.4089,41.3774,41.3931,173600.0
2007-01-03 15:45:00,52.53,52.61,52.53,52.56,130100.0,41.3931,41.4562,41.3931,41.4168,130100.0
2007-01-03 15:50:00,52.56,52.6,52.49,52.5,154800.0,41.4168,41.4483,41.3616,41.3695,154800.0
2007-01-03 15:55:00,52.49,52.56,52.48,52.56,172000.0,41.3616,41.4168,41.3537,41.4168,172000.0
2007-01-04 09:30:00,52.5,52.57,52.05,52.51,195200.0,41.3695,41.4247,41.0149,41.3774,195200.0
2007-01-04 09:35:00,52.51,52.75,52.22,52.6,139700.0,41.3774,41.5665,41.1489,41.4483,139700.0
2007-01-04 09:40:00,52.57,52.79,52.54,52.6,107900.0,41.4247,41.598,41.401,41.4483,107900.0
2007-01-04 09:45:00,52.61,52.78,52.57,52.66,108800.0,41.4562,41.5901,41.4247,41.4956,108800.0
2007-01-04 09:50:00,52.64,52.69,52.41,52.51,131400.0,41.4798,41.5192,41.2986,41.3774,131400.0
2007-01-04 09:55:00,52.5,52.74,52.45,52.74,67200.0,41.3695,41.5586,41.3301,41.5586,67200.0
2007-01-04 10:00:00,52.72,52.75,52.43,52.53,94300.0,41.5429,41.5665,41.3143,41.3931,94300.0
2007-01-04 10:05:00,52.53,52.54,52.36,52.39,109400.0,41.3931,41.401,41.2592,41.2828,109400.0
2007-01-04 10:10:00,52.38,52.47,52.32,52.45,103100.0,41.2749,41.3459,41.2277,41.3301,103100.0
2007-01-04 10:15:00,52.45,52.63,52.44,52.58,56700.0,41.3301,41.4719,41.3222,41.4325,56700.0
2007-01-04 10:20:00,52.57,52.61,52.47,52.52,69400.0,41.4247,41.4562,41.3459,41.3853,69400.0
2007-01-04 10:25:00,52.52,52.56,52.43,52.53,41700.0,41.3853,41.4168,41.3143,41.3931,41700.0
2007-01-04 10:30:00,52.53,52.62,52.49,52.52,200300.0,41.3931,41.4641,41.3616,41.3853,200300.0
2007-01-04 10:35:00,52.51,52.52,52.45,52.45,44500.0,41.3774,41.3853,41.3301,41.3301,44500.0
2007-01-04 10:40:00,52.44,52.58,52.43,52.58,48200.0,41.3222,41.4325,41.3143,41.4325,48200.0
2007-01-04 10:45:00,52.57,52.65,52.57,52.59,43600.0,41.4247,41.4877,41.4247,41.4404,43600.0
2007-01-04 10:50:00,52.58,52.65,52.52,52.53,65900.0,41.4325,41.4877,41.3853,41.3931,65900.0
2007-01-04 10:55:00,52.54,52.59,52.47,52.47,45600.0,41.401,41.4404,41.3459,41.3459,45600.0
2007-01-04 11:00:00,52.47,52.59,52.43,52.45,45500.0,41.3459,41.4404,41.3143,41.3301,45500.0
2007-01-04 11:05:00,52.45,52.56,52.45,52.51,38300.0,41.3301,41.4168,41.3301,41.3774,38300.0
2007-01-04 11:10:00,52.51,52.58,52.45,52.49,89800.0,41.3774,41.4325,41.3301,41.3616,89800.0
2007-01-04 11:15:00,52.47,52.5,52.42,52.47,37300.0,41.3459,41.3695,41.3065,41.3459,37300.0
2007-01-04 11:20:00,52.46,52.5,52.46,52.5,25800.0,41.338,41.3695,41.338,41.3695,25800.0
2007-01-04 11:25:00,52.49,52.5,52.42,52.5,51800.0,41.3616,41.3695,41.3065,41.3695,51800.0
2007-01-04 11:30:00,52.48,52.5,52.45,52.48,26600.0,41.3537,41.3695,41.3301,41.3537,26600.0
2007-01-04 11:35:00,52.48,52.53,52.45,52.53,44600.0,41.3537,41.3931,41.3301,41.3931,44600.0
2007-01-04 11:40:00,52.53,52.63,52.48,52.63,45600.0,41.3931,41.4719,41.3537,41.4719,45600.0
2007-01-04 11:45:00,52.63,52.76,52.62,52.72,64700.0,41.4719,41.5744,41.4641,41.5429,64700.0
2007-01-04 11:50:00,52.72,52.72,52.59,52.6,76000.0,41.5429,41.5429,41.4404,41.4483,76000.0
2007-01-04 11:55:00,52.59,52.63,52.54,52.55,47900.0,41.4404,41.4719,41.401,41.4089,47900.0
2007-01-04 12:00:00,52.55,52.66,52.55,52.61,41700.0,41.4089,41.4956,41.4089,41.4562,41700.0
2007-01-04 12:05:00,52.6,52.62,52.58,52.6,36900.0,41.4483,41.4641,41.4325,41.4483,36900.0
2007-01-04 12:10:00,52.59,52.6,52.54,52.6,34000.0,41.4404,41.4483,41.401,41.4483,34000.0
2007-01-04 12:15:00,52.59,52.63,52.55,52.58,41600.0,41.4404,41.4719,41.4089,41.4325,41600.0
2007-01-04 12:20:00,52.59,52.6,52.57,52.58,17000.0,41.4404,41.4483,41.4247,41.4325,17000.0
2007-01-04 12:25:00,52.58,52.6,52.54,52.55,38900.0,41.4325,41.4483,41.401,41.4089,38900.0
2007-01-04 12:30:00,52.54,52.58,52.54,52.58,19600.0,41.401,41.4325,41.401,41.4325,19600.0
2007-01-04 12:35:00,52.57,52.61,52.57,52.6,20600.0,41.4247,41.4562,41.4247,41.4483,20600.0
2007-01-04 12:40:00,52.6,52.62,52.6,52.62,20900.0,41.4483,41.4641,41.4483,41.4641,20900.0
2007-01-04 12:45:00,52.6,52.64,52.57,52.57,35000.0,41.4483,41.4798,41.4247,41.4247,35000.0
2007-01-04 12:50:00,52.56,52.65,52.56,52.61,41500.0,41.4168,41.4877,41.4168,41.4562,41500.0
2007-01-04 12:55:00,52.59,52.63,52.59,52.61,32500.0,41.4404,41.4719,41.4404,41.4562,32500.0
2007-01-04 13:00:00,52.61,52.63,52.59,52.6,24400.0,41.4562,41.4719,41.4404,41.4483,24400.0
2007-01-04 13:05:00,52.61,52.62,52.6,52.6,12000.0,41.4562,41.4641,41.4483,41.4483,12000.0
2007-01-04 13:10:00,52.6,52.63,52.6,52.63,33100.0,41.4483,41.4719,41.4483,41.4719,33100.0
2007-01-04 13:15:00,52.63,52.63,52.6,52.61,19100.0,41.4719,41.4719,41.4483,41.4562,19100.0
2007-01-04 13:20:00,52.6,52.61,52.55,52.56,26500.0,41.4483,41.4562,41.4089,41.4168,26500.0
2007-01-04 13:25:00,52.55,52.61,52.53,52.61,23700.0,41.4089,41.4562,41.3931,41.4562,23700.0
2007-01-04 13:30:00,52.6,52.62,52.58,52.62,18600.0,41.4483,41.4641,41.4325,41.4641,18600.0
2007-01-04 13:35:00,52.61,52.67,52.61,52.64,51200.0,41.4562,41.5035,41.4562,41.4798,51200.0
2007-01-04 13:40:00,52.63,52.64,52.54,52.55,29100.0,41.4719,41.4798,41.401,41.4089,29100.0
2007-01-04 13:45:00,52.54,52.6,52.54,52.56,37500.0,41.401,41.4483,41.401,41.4168,37500.0
2007-01-04 13:50:00,52.55,52.61,52.55,52.61,33100.0,41.4089,41.4562,41.4089,41.4562,33100.0
2007-01-04 13:55:00,52.6,52.61,52.56,52.6,39900.0,41.4483,41.4562,41.4168,41.4483,39900.0
2007-01-04 14:00:00,52.6,52.65,52.6,52.64,40100.0,41.4483,41.4877,41.4483,41.4798,40100.0
2007-01-04 14:05:00,52.64,52.67,52.62,52.65,88400.0,41.4798,41.5035,41.4641,41.4877,88400.0
2007-01-04 14:10:00,52.64,52.69,52.63,52.63,82000.0,41.4798,41.5192,41.4719,41.4719,82000.0
2007-01-04 14:15:00,52.63,52.69,52.63,52.65,58300.0,41.4719,41.5192,41.4719,41.4877,58300.0
2007-01-04 14:20:00,52.65,52.67,52.64,52.66,62100.0,41.4877,41.5035,41.4798,41.4956,62100.0
2007-01-04 14:25:00,52.65,52.67,52.65,52.67,44500.0,41.4877,41.5035,41.4877,41.5035,44500.0
2007-01-04 14:30:00,52.67,52.84,52.67,52.7,84400.0,41.5035,41.6374,41.5035,41.5271,84400.0
2007-01-04 14:35:00,52.7,52.76,52.68,52.69,33800.0,41.5271,41.5744,41.5113,41.5192,33800.0
2007-01-04 14:40:00,52.68,52.8,52.68,52.68,47500.0,41.5113,41.6059,41.5113,41.5113,47500.0
2007-01-04 14:45:00,52.67,52.77,52.67,52.77,85900.0,41.5035,41.5823,41.5035,41.5823,85900.0
2007-01-04 14:50:00,52.76,52.98,52.76,52.95,129100.0,41.5744,41.7477,41.5744,41.7241,129100.0
2007-01-04 14:55:00,52.93,52.98,52.81,52.98,65400.0,41.7083,41.7477,41.6138,41.7477,65400.0
2007-01-04 15:00:00,52.97,52.99,52.89,52.9,60200.0,41.7399,41.7556,41.6768,41.6847,60200.0
2007-01-04 15:05:00,52.9,53.0,52.89,52.96,87600.0,41.6847,41.7635,41.6768,41.732,87600.0
2007-01-04 15:10:00,52.98,53.0,52.79,52.79,73200.0,41.7477,41.7635,41.598,41.598,73200.0
2007-01-04 15:15:00,52.79,52.86,52.77,52.84,61600.0,41.598,41.6532,41.5823,41.6374,61600.0
2007-01-04 15:20:00,52.85,52.92,52.75,52.86,71200.0,41.6453,41.7005,41.5665,41.6532,71200.0
2007-01-04 15:25:00,52.85,52.93,52.85,52.87,46000.0,41.6453,41.7083,41.6453,41.6611,46000.0
2007-01-04 15:30:00,52.88,52.95,52.84,52.86,79700.0,41.6689,41.7241,41.6374,41.6532,79700.0
2007-01-04 15:35:00,52.87,52.95,52.85,52.91,87900.0,41.6611,41.7241,41.6453,41.6926,87900.0
2007-01-04 15:40:00,52.91,52.97,52.9,52.96,70900.0,41.6926,41.7399,41.6847,41.732,70900.0
2007-01-04 15:45:00,52.95,52.96,52.93,52.95,28900.0,41.7241,41.732,41.7083,41.7241,28900.0
2007-01-04 15:50:00,52.94,52.95,52.87,52.89,57900.0,41.7162,41.7241,41.6611,41.6768,57900.0
2007-01-04 15:55:00,52.89,52.95,52.87,52.9,117900.0,41.6768,41.7241,41.6611,41.6847,117900.0
2007-01-05 09:30:00,52.8,52.9,52.8,52.84,1900.0,41.6059,41.6847,41.6059,41.6374,1900.0
2007-01-05 09:35:00,52.9,52.91,52.61,52.86,126300.0,41.6847,41.6926,41.4562,41.6532,126300.0
2007-01-05 09:40:00,52.87,52.89,52.75,52.75,105900.0,41.6611,41.6768,41.5665,41.5665,105900.0
2007-01-05 09:45:00,52.75,52.75,52.55,52.6,128100.0,41.5665,41.5665,41.4089,41.4483,128100.0
2007-01-05 09:50:00,52.6,52.69,52.58,52.63,66000.0,41.4483,41.5192,41.4325,41.4719,66000.0
2007-01-05 09:55:00,52.63,52.81,52.58,52.76,135000.0,41.4719,41.6138,41.4325,41.5744,135000.0
2007-01-05 10:00:00,52.76,52.95,52.65,52.95,119800.0,41.5744,41.7241,41.4877,41.7241,119800.0
2007-01-05 10:05:00,52.94,53.01,52.76,52.86,129000.0,41.7162,41.7714,41.5744,41.6532,129000.0
2007-01-05 10:10:00,52.86,52.97,52.79,52.97,67600.0,41.6532,41.7399,41.598,41.7399,67600.0
2007-01-05 10:15:00,52.97,53.05,52.94,53.05,77700.0,41.7399,41.8029,41.7162,41.8029,77700.0
2007-01-05 10:20:00,53.05,53.05,52.97,52.97,33000.0,41.8029,41.8029,41.7399,41.7399,33000.0
2007-01-05 10:25:00,52.98,52.98,52.8,52.82,32600.0,41.7477,41.7477,41.6059,41.6217,32600.0
2007-01-05 10:30:00,52.83,52.83,52.61,52.62,52300.0,41.6295,41.6295,41.4562,41.4641,52300.0
2007-01-05 10:35:00,52.61,52.61,52.47,52.5,76000.0,41.4562,41.4562,41.3459,41.3695,76000.0
2007-01-05 10:40:00,52.5,52.58,52.43,52.47,97400.0,41.3695,41.4325,41.3143,41.3459,97400.0
2007-01-05 10:45:00,52.46,52.51,52.4,52.48,238600.0,41.338,41.3774,41.2907,41.3537,238600.0
2007-01-05 10:50:00,52.48,52.49,52.43,52.47,171600.0,41.3537,41.3616,41.3143,41.3459,171600.0
2007-01-05 10:55:00,52.47,52.47,52.39,52.4,152900.0,41.3459,41.3459,41.2828,41.2907,152900.0
2007-01-05 11:00:00,52.4,52.43,52.24,52.27,277200.0,41.2907,41.3143,41.1646,41.1883,277200.0
2007-01-05 11:05:00,52.26,52.35,52.2,52.3,130700.0,41.1804,41.2513,41.1331,41.2119,130700.0
2007-01-05 11:10:00,52.31,52.35,52.13,52.2,123600.0,41.2198,41.2513,41.078,41.1331,123600.0
2007-01-05 11:15:00,52.22,52.26,52.18,52.2,120300.0,41.1489,41.1804,41.1174,41.1331,120300.0
2007-01-05 11:20:00,52.2,52.23,52.1,52.12,112600.0,41.1331,41.1567,41.0543,41.0701,112600.0
2007-01-05 11:25:00,52.11,52.12,52.01,52.01,119500.0,41.0622,41.0701,40.9834,40.9834,119500.0
2007-01-05 11:30:00,52.01,52.04,51.96,51.96,180000.0,40.9834,41.007,40.944,40.944,180000.0
2007-01-05 11:35:00,51.96,52.02,51.93,52.0,173100.0,40.944,40.9913,40.9204,40.9755,173100.0
2007-01-05 11:40:00,52.0,52.04,51.93,52.04,80100.0,40.9755,41.007,40.9204,41.007,80100.0
2007-01-05 11:45:00,52.03,52.13,52.02,52.12,75700.0,40.9992,41.078,40.9913,41.0701,75700.0
2007-01-05 11:50:00,52.11,52.13,52.05,52.05,56500.0,41.0622,41.078,41.0149,41.0149,56500.0
2007-01-05 11:55:00,52.05,52.2,52.0,52.18,183400.0,41.0149,41.1331,40.9755,41.1174,183400.0
2007-01-05 12:00:00,52.18,52.38,52.18,52.37,98000.0,41.1174,41.2749,41.1174,41.2671,98000.0
2007-01-05 12:05:00,52.37,52.51,52.36,52.5,85400.0,41.2671,41.3774,41.2592,41.3695,85400.0
2007-01-05 12:10:00,52.5,52.52,52.46,52.48,54000.0,41.3695,41.3853,41.338,41.3537,54000.0
2007-01-05 12:15:00,52.48,52.5,52.43,52.49,19200.0,41.3537,41.3695,41.3143,41.3616,19200.0
2007-01-05 12:20:00,52.5,52.5,52.47,52.48,35900.0,41.3695,41.3695,41.3459,41.3537,35900.0
2007-01-05 12:25:00,52.48,52.5,52.48,52.5,31000.0,41.3537,41.3695,41.3537,41.3695,31000.0
2007-01-05 12:30:00,52.49,52.53,52.47,52.5,66300.0,41.3616,41.3931,41.3459,41.3695,66300.0
2007-01-05 12:35:00,52.51,52.53,52.49,52.49,47100.0,41.3774,41.3931,41.3616,41.3616,47100.0
2007-01-05 12:40:00,52.49,52.5,52.42,52.47,30300.0,41.3616,41.3695,41.3065,41.3459,30300.0
2007-01-05 12:45:00,52.47,52.48,52.34,52.34,45100.0,41.3459,41.3537,41.2434,41.2434,45100.0
2007-01-05 12:50:00,52.35,52.45,52.35,52.39,34100.0,41.2513,41.3301,41.2513,41.2828,34100.0
2007-01-05 12:55:00,52.38,52.42,52.37,52.39,26300.0,41.2749,41.3065,41.2671,41.2828,26300.0
2007-01-05 13:00:00,52.39,52.41,52.3,52.41,80000.0,41.2828,41.2986,41.2119,41.2986,80000.0
2007-01-05 13:05:00,52.41,52.44,52.33,52.41,35800.0,41.2986,41.3222,41.2355,41.2986,35800.0
2007-01-05 13:10:00,52.41,52.45,52.38,52.4,69500.0,41.2986,41.3301,41.2749,41.2907,69500.0
2007-01-05 13:15:00,52.39,52.45,52.39,52.45,52500.0,41.2828,41.3301,41.2828,41.3301,52500.0
2007-01-05 13:20:00,52.44,52.45,52.42,52.42,35100.0,41.3222,41.3301,41.3065,41.3065,35100.0
2007-01-05 13:25:00,52.41,52.47,52.39,52.4,29300.0,41.2986,41.3459,41.2828,41.2907,29300.0
2007-01-05 13:30:00,52.39,52.4,52.34,52.34,38400.0,41.2828,41.2907,41.2434,41.2434,38400.0
2007-01-05 13:35:00,52.34,52.45,52.33,52.41,32000.0,41.2434,41.3301,41.2355,41.2986,32000.0
2007-01-05 13:40:00,52.43,52.47,52.42,52.46,17700.0,41.3143,41.3459,41.3065,41.338,17700.0
2007-01-05 13:45:00,52.46,52.47,52.39,52.39,28800.0,41.338,41.3459,41.2828,41.2828,28800.0
2007-01-05 13:50:00,52.4,52.47,52.34,52.41,34400.0,41.2907,41.3459,41.2434,41.2986,34400.0
2007-01-05 13:55:00,52.42,52.47,52.4,52.47,13700.0,41.3065,41.3459,41.2907,41.3459,13700.0
2007-01-05 14:00:00,52.48,52.49,52.45,52.47,22400.0,41.3537,41.3616,41.3301,41.3459,22400.0
2007-01-05 14:05:00,52.47,52.49,52.4,52.46,53800.0,41.3459,41.3616,41.2907,41.338,53800.0
2007-01-05 14:10:00,52.46,52.49,52.45,52.49,20400.0,41.338,41.3616,41.3301,41.3616,20400.0
2007-01-05 14:15:00,52.49,52.5,52.45,52.49,28100.0,41.3616,41.3695,41.3301,41.3616,28100.0
2007-01-05 14:20:00,52.5,52.51,52.45,52.45,22700.0,41.3695,41.3774,41.3301,41.3301,22700.0
2007-01-05 14:25:00,52.45,52.45,52.32,52.34,35700.0,41.3301,41.3301,41.2277,41.2434,35700.0
2007-01-05 14:30:00,52.34,52.39,52.31,52.37,17700.0,41.2434,41.2828,41.2198,41.2671,17700.0
2007-01-05 14:35:00,52.37,52.37,52.29,52.33,40600.0,41.2671,41.2671,41.204,41.2355,40600.0
2007-01-05 14:40:00,52.34,52.35,52.28,52.31,54000.0,41.2434,41.2513,41.1961,41.2198,54000.0
2007-01-05 14:45:00,52.3,52.39,52.3,52.39,65800.0,41.2119,41.2828,41.2119,41.2828,65800.0
2007-01-05 14:50:00,52.4,52.43,52.3,52.37,132100.0,41.2907,41.3143,41.2119,41.2671,132100.0
2007-01-05 14:55:00,52.36,52.39,52.3,52.32,37800.0,41.2592,41.2828,41.2119,41.2277,37800.0
2007-01-05 15:00:00,52.32,52.37,52.22,52.36,57600.0,41.2277,41.2671,41.1489,41.2592,57600.0
2007-01-05 15:05:00,52.36,52.42,52.31,52.32,38900.0,41.2592,41.3065,41.2198,41.2277,38900.0
2007-01-05 15:10:00,52.33,52.43,52.27,52.34,64200.0,41.2355,41.3143,41.1883,41.2434,64200.0
2007-01-05 15:15:00,52.35,52.36,52.31,52.35,43000.0,41.2513,41.2592,41.2198,41.2513,43000.0
2007-01-05 15:20:00,52.35,52.61,52.34,52.6,69200.0,41.2513,41.4562,41.2434,41.4483,69200.0
2007-01-05 15:25:00,52.59,52.66,52.44,52.56,107200.0,41.4404,41.4956,41.3222,41.4168,107200.0
2007-01-05 15:30:00,52.55,52.57,52.4,52.56,77600.0,41.4089,41.4247,41.2907,41.4168,77600.0
2007-01-05 15:35:00,52.55,52.56,52.4,52.47,101000.0,41.4089,41.4168,41.2907,41.3459,101000.0
2007-01-05 15:40:00,52.47,52.66,52.47,52.64,160700.0,41.3459,41.4956,41.3459,41.4798,160700.0
2007-01-05 15:45:00,52.64,52.68,52.6,52.64,125600.0,41.4798,41.5113,41.4483,41.4798,125600.0
2007-01-05 15:50:00,52.62,52.7,52.56,52.66,104700.0,41.4641,41.5271,41.4168,41.4956,104700.0
2007-01-05 15:55:00,52.67,52.67,52.48,52.56,84900.0,41.5035,41.5035,41.3537,41.4168,84900.0
2007-01-08 09:30:00,52.45,52.45,52.45,52.45,500.0,41.3301,41.3301,41.3301,41.3301,500.0
2007-01-08 09:35:00,52.31,52.75,52.22,52.71,147400.0,41.2198,41.5665,41.1489,41.535,147400.0
2007-01-08 09:40:00,52.71,53.05,52.7,52.97,64400.0,41.535,41.8029,41.5271,41.7399,64400.0
2007-01-08 09:45:00,52.97,53.09,52.89,52.95,62800.0,41.7399,41.8344,41.6768,41.7241,62800.0
2007-01-08 09:50:00,52.95,52.99,52.73,52.93,89800.0,41.7241,41.7556,41.5507,41.7083,89800.0
2007-01-08 09:55:00,52.93,52.93,52.81,52.92,98500.0,41.7083,41.7083,41.6138,41.7005,98500.0
2007-01-08 10:00:00,52.92,52.95,52.86,52.88,81000.0,41.7005,41.7241,41.6532,41.6689,81000.0
2007-01-08 10:05:00,52.89,52.89,52.8,52.87,60200.0,41.6768,41.6768,41.6059,41.6611,60200.0
2007-01-08 10:10:00,52.86,52.94,52.86,52.88,104800.0,41.6532,41.7162,41.6532,41.6689,104800.0
2007-01-08 10:15:00,52.88,52.89,52.8,52.87,65100.0,41.6689,41.6768,41.6059,41.6611,65100.0
2007-01-08 10:20:00,52.86,52.9,52.84,52.9,45600.0,41.6532,41.6847,41.6374,41.6847,45600.0
2007-01-08 10:25:00,52.9,52.9,52.82,52.84,24800.0,41.6847,41.6847,41.6217,41.6374,24800.0
2007-01-08 10:30:00,52.83,52.92,52.83,52.91,85800.0,41.6295,41.7005,41.6295,41.6926,85800.0
2007-01-08 10:35:00,52.9,52.92,52.88,52.88,111900.0,41.6847,41.7005,41.6689,41.6689,111900.0
2007-01-08 10:40:00,52.87,53.04,52.87,53.03,52700.0,41.6611,41.795,41.6611,41.7871,52700.0
2007-01-08 10:45:00,53.03,53.03,52.99,53.01,30800.0,41.7871,41.7871,41.7556,41.7714,30800.0
2007-01-08 10:50:00,53.01,53.06,53.0,53.01,46000.0,41.7714,41.8108,41.7635,41.7714,46000.0
2007-01-08 10:55:00,52.99,53.05,52.88,52.89,36700.0,41.7556,41.8029,41.6689,41.6768,36700.0
2007-01-08 11:00:00,52.88,53.01,52.87,53.01,35400.0,41.6689,41.7714,41.6611,41.7714,35400.0
2007-01-08 11:05:00,53.01,53.02,52.94,52.95,33700.0,41.7714,41.7793,41.7162,41.7241,33700.0
2007-01-08 11:10:00,52.94,52.97,52.89,52.92,25500.0,41.7162,41.7399,41.6768,41.7005,25500.0
2007-01-08 11:15:00,52.92,53.06,52.92,53.05,28500.0,41.7005,41.8108,41.7005,41.8029,28500.0
2007-01-08 11:20:00,53.06,53.22,53.04,53.22,84600.0,41.8108,41.9369,41.795,41.9369,84600.0
2007-01-08 11:25:00,53.22,53.22,53.13,53.14,28200.0,41.9369,41.9369,41.8659,41.8738,28200.0
2007-01-08 11:30:00,53.14,53.19,53.13,53.13,41000.0,41.8738,41.9132,41.8659,41.8659,41000.0
2007-01-08 11:35:00,53.13,53.15,53.1,53.11,27800.0,41.8659,41.8817,41.8423,41.8502,27800.0
2007-01-08 11:40:00,53.11,53.16,53.08,53.16,35400.0,41.8502,41.8896,41.8265,41.8896,35400.0
2007-01-08 11:45:00,53.16,53.16,53.06,53.13,32900.0,41.8896,41.8896,41.8108,41.8659,32900.0
2007-01-08 11:50:00,53.13,53.17,53.06,53.15,78100.0,41.8659,41.8975,41.8108,41.8817,78100.0
2007-01-08 11:55:00,53.14,53.16,53.11,53.14,26200.0,41.8738,41.8896,41.8502,41.8738,26200.0
2007-01-08 12:00:00,53.13,53.13,53.05,53.06,24200.0,41.8659,41.8659,41.8029,41.8108,24200.0
2007-01-08 12:05:00,53.06,53.06,53.0,53.01,22400.0,41.8108,41.8108,41.7635,41.7714,22400.0
2007-01-08 12:10:00,53.01,53.12,53.01,53.12,31700.0,41.7714,41.8581,41.7714,41.8581,31700.0
2007-01-08 12:15:00,53.11,53.11,53.04,53.07,81100.0,41.8502,41.8502,41.795,41.8187,81100.0
2007-01-08 12:20:00,53.08,53.09,53.05,53.05,20500.0,41.8265,41.8344,41.8029,41.8029,20500.0
2007-01-08 12:25:00,53.05,53.1,53.05,53.08,24600.0,41.8029,41.8423,41.8029,41.8265,24600.0
2007-01-08 12:30:00,53.08,53.14,53.08,53.13,18100.0,41.8265,41.8738,41.8265,41.8659,18100.0
2007-01-08 12:35:00,53.13,53.16,53.06,53.06,19500.0,41.8659,41.8896,41.8108,41.8108,19500.0
2007-01-08 12:40:00,53.05,53.1,53.05,53.07,21700.0,41.8029,41.8423,41.8029,41.8187,21700.0
2007-01-08 12:45:00,53.07,53.09,53.07,53.08,33200.0,41.8187,41.8344,41.8187,41.8265,33200.0
2007-01-08 12:50:00,53.08,53.12,53.07,53.11,19300.0,41.8265,41.8581,41.8187,41.8502,19300.0
2007-01-08 12:55:00,53.12,53.25,53.1,53.22,49600.0,41.8581,41.9605,41.8423,41.9369,49600.0
2007-01-08 13:00:00,53.22,53.22,53.08,53.09,43700.0,41.9369,41.9369,41.8265,41.8344,43700.0
2007-01-08 13:05:00,53.1,53.12,53.08,53.1,12900.0,41.8423,41.8581,41.8265,41.8423,12900.0
2007-01-08 13:10:00,53.09,53.14,53.08,53.09,44900.0,41.8344,41.8738,41.8265,41.8344,44900.0
2007-01-08 13:15:00,53.09,53.23,53.09,53.21,36500.0,41.8344,41.9447,41.8344,41.929,36500.0
2007-01-08 13:20:00,53.19,53.24,53.14,53.24,33700.0,41.9132,41.9526,41.8738,41.9526,33700.0
2007-01-08 13:25:00,53.25,53.36,53.23,53.33,64500.0,41.9605,42.0472,41.9447,42.0235,64500.0
2007-01-08 13:30:00,53.33,53.45,53.32,53.38,62300.0,42.0235,42.1181,42.0157,42.0629,62300.0
2007-01-08 13:35:00,53.37,53.38,53.25,53.27,40400.0,42.0551,42.0629,41.9605,41.9763,40400.0
2007-01-08 13:40:00,53.27,53.38,53.23,53.31,56700.0,41.9763,42.0629,41.9447,42.0078,56700.0
2007-01-08 13:45:00,53.31,53.34,53.23,53.23,26300.0,42.0078,42.0314,41.9447,41.9447,26300.0
2007-01-08 13:50:00,53.23,53.24,53.17,53.17,33600.0,41.9447,41.9526,41.8975,41.8975,33600.0
2007-01-08 13:55:00,53.17,53.25,53.16,53.23,30000.0,41.8975,41.9605,41.8896,41.9447,30000.0
2007-01-08 14:00:00,53.23,53.24,53.18,53.19,20900.0,41.9447,41.9526,41.9053,41.9132,20900.0
2007-01-08 14:05:00,53.19,53.29,53.18,53.25,40200.0,41.9132,41.992,41.9053,41.9605,40200.0
2007-01-08 14:10:00,53.25,53.28,53.23,53.28,32700.0,41.9605,41.9841,41.9447,41.9841,32700.0
2007-01-08 14:15:00,53.28,53.33,53.23,53.29,38900.0,41.9841,42.0235,41.9447,41.992,38900.0
2007-01-08 14:20:00,53.29,53.36,53.17,53.29,43900.0,41.992,42.0472,41.8975,41.992,43900.0
2007-01-08 14:25:00,53.27,53.34,53.23,53.27,25000.0,41.9763,42.0314,41.9447,41.9763,25000.0
2007-01-08 14:30:00,53.26,53.33,53.23,53.26,31500.0,41.9684,42.0235,41.9447,41.9684,31500.0
2007-01-08 14:35:00,53.26,53.32,53.24,53.3,16800.0,41.9684,42.0157,41.9526,41.9999,16800.0
2007-01-08 14:40:00,53.29,53.37,53.28,53.29,29500.0,41.992,42.0551,41.9841,41.992,29500.0
2007-01-08 14:45:00,53.28,53.32,53.23,53.32,24200.0,41.9841,42.0157,41.9447,42.0157,24200.0
2007-01-08 14:50:00,53.31,53.39,53.3,53.37,34400.0,42.0078,42.0708,41.9999,42.0551,34400.0
2007-01-08 14:55:00,53.37,53.37,53.3,53.36,33000.0,42.0551,42.0551,41.9999,42.0472,33000.0
2007-01-08 15:00:00,53.37,53.39,53.33,53.35,40800.0,42.0551,42.0708,42.0235,42.0393,40800.0
2007-01-08 15:05:00,53.33,53.37,53.33,53.33,37300.0,42.0235,42.0551,42.0235,42.0235,37300.0
2007-01-08 15:10:00,53.33,53.42,53.33,53.39,70900.0,42.0235,42.0945,42.0235,42.0708,70900.0
2007-01-08 15:15:00,53.39,53.41,53.32,53.36,52500.0,42.0708,42.0866,42.0157,42.0472,52500.0
2007-01-08 15:20:00,53.37,53.44,53.35,53.37,62600.0,42.0551,42.1102,42.0393,42.0551,62600.0
2007-01-08 15:25:00,53.34,53.42,53.34,53.41,44500.0,42.0314,42.0945,42.0314,42.0866,44500.0
2007-01-08 15:30:00,53.42,53.49,53.35,53.37,320200.0,42.0945,42.1496,42.0393,42.0551,320200.0
2007-01-08 15:35:00,53.36,53.42,53.26,53.28,76900.0,42.0472,42.0945,41.9684,41.9841,76900.0
2007-01-08 15:40:00,53.28,53.37,53.21,53.3,176000.0,41.9841,42.0551,41.929,41.9999,176000.0
2007-01-08 15:45:00,53.29,53.33,53.18,53.27,88500.0,41.992,42.0235,41.9053,41.9763,88500.0
2007-01-08 15:50:00,53.26,53.34,53.24,53.26,90500.0,41.9684,42.0314,41.9526,41.9684,90500.0
2007-01-08 15:55:00,53.26,53.34,53.24,53.33,94700.0,41.9684,42.0314,41.9526,42.0235,94700.0
2007-01-09 09:30:00,53.35,53.35,53.12,53.19,147600.0,42.0393,42.0393,41.8581,41.9132,147600.0
2007-01-09 09:35:00,53.17,53.19,52.86,52.89,138200.0,41.8975,41.9132,41.6532,41.6768,138200.0
2007-01-09 09:40:00,52.92,53.02,52.69,52.82,118700.0,41.7005,41.7793,41.5192,41.6217,118700.0
2007-01-09 09:45:00,52.8,52.93,52.68,52.79,120700.0,41.6059,41.7083,41.5113,41.598,120700.0
2007-01-09 09:50:00,52.79,52.8,52.55,52.72,138900.0,41.598,41.6059,41.4089,41.5429,138900.0
2007-01-09 09:55:00,52.72,52.78,52.5,52.51,94600.0,41.5429,41.5901,41.3695,41.3774,94600.0
2007-01-09 10:00:00,52.51,52.55,52.43,52.5,156600.0,41.3774,41.4089,41.3143,41.3695,156600.0
2007-01-09 10:05:00,52.5,52.54,52.45,52.5,118600.0,41.3695,41.401,41.3301,41.3695,118600.0
2007-01-09 10:10:00,52.5,52.8,52.49,52.74,110300.0,41.3695,41.6059,41.3616,41.5586,110300.0
2007-01-09 10:15:00,52.74,52.92,52.73,52.87,84600.0,41.5586,41.7005,41.5507,41.6611,84600.0
2007-01-09 10:20:00,52.88,53.14,52.86,53.13,101200.0,41.6689,41.8738,41.6532,41.8659,101200.0
2007-01-09 10:25:00,53.12,53.22,53.05,53.19,98500.0,41.8581,41.9369,41.8029,41.9132,98500.0
2007-01-09 10:30:00,53.19,53.24,53.07,53.15,96800.0,41.9132,41.9526,41.8187,41.8817,96800.0
2007-01-09 10:35:00,53.15,53.25,53.07,53.24,78700.0,41.8817,41.9605,41.8187,41.9526,78700.0
2007-01-09 10:40:00,53.24,53.25,53.17,53.22,67700.0,41.9526,41.9605,41.8975,41.9369,67700.0
2007-01-09 10:45:00,53.22,53.22,53.1,53.11,31600.0,41.9369,41.9369,41.8423,41.8502,31600.0
2007-01-09 10:50:00,53.1,53.13,52.97,52.99,52900.0,41.8423,41.8659,41.7399,41.7556,52900.0
2007-01-09 10:55:00,52.99,53.0,52.88,52.88,37300.0,41.7556,41.7635,41.6689,41.6689,37300.0
2007-01-09 11:00:00,52.87,52.94,52.85,52.92,60600.0,41.6611,41.7162,41.6453,41.7005,60600.0
2007-01-09 11:05:00,52.91,52.99,52.88,52.88,30400.0,41.6926,41.7556,41.6689,41.6689,30400.0
2007-01-09 11:10:00,52.88,52.93,52.8,52.82,45300.0,41.6689,41.7083,41.6059,41.6217,45300.0
2007-01-09 11:15:00,52.82,52.93,52.81,52.9,53500.0,41.6217,41.7083,41.6138,41.6847,53500.0
2007-01-09 11:20:00,52.89,52.9,52.75,52.79,81000.0,41.6768,41.6847,41.5665,41.598,81000.0
2007-01-09 11:25:00,52.79,52.81,52.63,52.65,77100.0,41.598,41.6138,41.4719,41.4877,77100.0
2007-01-09 11:30:00,52.65,52.86,52.64,52.78,104300.0,41.4877,41.6532,41.4798,41.5901,104300.0
2007-01-09 11:35:00,52.79,52.86,52.72,52.79,64500.0,41.598,41.6532,41.5429,41.598,64500.0
2007-01-09 11:40:00,52.8,52.81,52.61,52.69,95200.0,41.6059,41.6138,41.4562,41.5192,95200.0
2007-01-09 11:45:00,52.69,52.76,52.66,52.7,55200.0,41.5192,41.5744,41.4956,41.5271,55200.0
2007-01-09 11:50:00,52.7,52.83,52.69,52.78,40000.0,41.5271,41.6295,41.5192,41.5901,40000.0
2007-01-09 11:55:00,52.78,52.79,52.68,52.75,49800.0,41.5901,41.598,41.5113,41.5665,49800.0
2007-01-09 12:00:00,52.75,52.75,52.68,52.75,68800.0,41.5665,41.5665,41.5113,41.5665,68800.0
2007-01-09 12:05:00,52.73,52.77,52.59,52.75,73900.0,41.5507,41.5823,41.4404,41.5665,73900.0
2007-01-09 12:10:00,52.75,52.89,52.67,52.87,65400.0,41.5665,41.6768,41.5035,41.6611,65400.0
2007-01-09 12:15:00,52.88,52.89,52.73,52.75,27900.0,41.6689,41.6768,41.5507,41.5665,27900.0
2007-01-09 12:20:00,52.73,52.81,52.65,52.7,34100.0,41.5507,41.6138,41.4877,41.5271,34100.0
2007-01-09 12:25:00,52.68,52.76,52.66,52.71,34200.0,41.5113,41.5744,41.4956,41.535,34200.0
2007-01-09 12:30:00,52.73,52.75,52.65,52.74,43700.0,41.5507,41.5665,41.4877,41.5586,43700.0
2007-01-09 12:35:00,52.74,52.74,52.65,52.66,18300.0,41.5586,41.5586,41.4877,41.4956,18300.0
2007-01-09 12:40:00,52.65,52.7,52.65,52.68,26100.0,41.4877,41.5271,41.4877,41.5113,26100.0
2007-01-09 12:45:00,52.68,52.72,52.62,52.64,37400.0,41.5113,41.5429,41.4641,41.4798,37400.0
2007-01-09 12:50:00,52.64,52.65,52.56,52.57,28100.0,41.4798,41.4877,41.4168,41.4247,28100.0
2007-01-09 12:55:00,52.56,52.64,52.52,52.62,29500.0,41.4168,41.4798,41.3853,41.4641,29500.0
2007-01-09 13:00:00,52.63,52.64,52.56,52.58,275200.0,41.4719,41.4798,41.4168,41.4325,275200.0
2007-01-09 13:05:00,52.58,52.63,52.54,52.61,27200.0,41.4325,41.4719,41.401,41.4562,27200.0
2007-01-09 13:10:00,52.6,52.65,52.57,52.64,22400.0,41.4483,41.4877,41.4247,41.4798,22400.0
2007-01-09 13:15:00,52.64,52.67,52.64,52.66,26700.0,41.4798,41.5035,41.4798,41.4956,26700.0
2007-01-09 13:20:00,52.66,52.68,52.63,52.63,23000.0,41.4956,41.5113,41.4719,41.4719,23000.0
2007-01-09 13:25:00,52.63,52.67,52.59,52.67,26300.0,41.4719,41.5035,41.4404,41.5035,26300.0
2007-01-09 13:30:00,52.67,52.68,52.64,52.68,15500.0,41.5035,41.5113,41.4798,41.5113,15500.0
2007-01-09 13:35:00,52.67,52.69,52.67,52.67,17300.0,41.5035,41.5192,41.5035,41.5035,17300.0
2007-01-09 13:40:00,52.68,52.72,52.66,52.72,28600.0,41.5113,41.5429,41.4956,41.5429,28600.0
2007-01-09 13:45:00,52.72,52.84,52.72,52.82,57900.0,41.5429,41.6374,41.5429,41.6217,57900.0
2007-01-09 13:50:00,52.82,52.84,52.8,52.83,30700.0,41.6217,41.6374,41.6059,41.6295,30700.0
2007-01-09 13:55:00,52.82,52.87,52.79,52.85,35800.0,41.6217,41.6611,41.598,41.6453,35800.0
2007-01-09 14:00:00,52.84,52.95,52.84,52.88,88300.0,41.6374,41.7241,41.6374,41.6689,88300.0
2007-01-09 14:05:00,52.86,52.93,52.83,52.92,19100.0,41.6532,41.7083,41.6295,41.7005,19100.0
2007-01-09 14:10:00,52.91,52.93,52.84,52.84,10000.0,41.6926,41.7083,41.6374,41.6374,10000.0
2007-01-09 14:15:00,52.84,52.84,52.79,52.8,24000.0,41.6374,41.6374,41.598,41.6059,24000.0
2007-01-09 14:20:00,52.79,52.87,52.79,52.83,24000.0,41.598,41.6611,41.598,41.6295,24000.0
2007-01-09 14:25:00,52.83,52.9,52.81,52.9,27500.0,41.6295,41.6847,41.6138,41.6847,27500.0
2007-01-09 14:30:00,52.89,52.89,52.75,52.78,39800.0,41.6768,41.6768,41.5665,41.5901,39800.0
2007-01-09 14:35:00,52.78,52.86,52.77,52.83,37100.0,41.5901,41.6532,41.5823,41.6295,37100.0
2007-01-09 14:40:00,52.84,52.85,52.76,52.81,41300.0,41.6374,41.6453,41.5744,41.6138,41300.0
2007-01-09 14:45:00,52.82,52.91,52.77,52.85,50000.0,41.6217,41.6926,41.5823,41.6453,50000.0
2007-01-09 14:50:00,52.86,52.89,52.83,52.89,113200.0,41.6532,41.6768,41.6295,41.6768,113200.0
2007-01-09 14:55:00,52.89,52.96,52.88,52.92,48600.0,41.6768,41.732,41.6689,41.7005,48600.0
2007-01-09 15:00:00,52.93,52.95,52.9,52.95,34100.0,41.7083,41.7241,41.6847,41.7241,34100.0
2007-01-09 15:05:00,52.94,52.99,52.91,52.93,31700.0,41.7162,41.7556,41.6926,41.7083,31700.0
2007-01-09 15:10:00,52.93,52.95,52.91,52.95,43400.0,41.7083,41.7241,41.6926,41.7241,43400.0
2007-01-09 15:15:00,52.93,52.93,52.83,52.87,77600.0,41.7083,41.7083,41.6295,41.6611,77600.0
2007-01-09 15:20:00,52.87,52.92,52.78,52.78,515700.0,41.6611,41.7005,41.5901,41.5901,515700.0
2007-01-09 15:25:00,52.78,52.83,52.75,52.76,35200.0,41.5901,41.6295,41.5665,41.5744,35200.0
2007-01-09 15:30:00,52.75,52.81,52.72,52.73,55700.0,41.5665,41.6138,41.5429,41.5507,55700.0
2007-01-09 15:35:00,52.73,52.8,52.7,52.8,89300.0,41.5507,41.6059,41.5271,41.6059,89300.0
2007-01-09 15:40:00,52.8,52.8,52.71,52.71,72800.0,41.6059,41.6059,41.535,41.535,72800.0
2007-01-09 15:45:00,52.71,52.76,52.67,52.73,45000.0,41.535,41.5744,41.5035,41.5507,45000.0
2007-01-09 15:50:00,52.72,52.77,52.69,52.74,68200.0,41.5429,41.5823,41.5192,41.5586,68200.0
2007-01-09 15:55:00,52.75,52.75,52.66,52.7,117900.0,41.5665,41.5665,41.4956,41.5271,117900.0
2007-01-10 09:30:00,52.82,53.25,52.37,52.42,110600.0,41.6217,41.9605,41.2671,41.3065,110600.0
2007-01-10 09:35:00,52.36,52.8,52.33,52.34,150200.0,41.2592,41.6059,41.2355,41.2434,150200.0
2007-01-10 09:40:00,52.44,52.54,52.21,52.42,84700.0,41.3222,41.401,41.141,41.3065,84700.0
2007-01-10 09:45:00,52.43,52.43,52.22,52.31,128600.0,41.3143,41.3143,41.1489,41.2198,128600.0
2007-01-10 09:50:00,52.32,52.38,52.2,52.31,56900.0,41.2277,41.2749,41.1331,41.2198,56900.0
2007-01-10 09:55:00,52.31,52.42,52.25,52.4,60400.0,41.2198,41.3065,41.1725,41.2907,60400.0
2007-01-10 10:00:00,52.41,52.57,52.34,52.34,86000.0,41.2986,41.4247,41.2434,41.2434,86000.0
2007-01-10 10:05:00,52.35,52.54,52.34,52.53,42000.0,41.2513,41.401,41.2434,41.3931,42000.0
2007-01-10 10:10:00,52.53,52.57,52.5,52.54,57200.0,41.3931,41.4247,41.3695,41.401,57200.0
2007-01-10 10:15:00,52.53,52.61,52.52,52.6,64100.0,41.3931,41.4562,41.3853,41.4483,64100.0
2007-01-10 10:20:00,52.6,52.78,52.6,52.77,85700.0,41.4483,41.5901,41.4483,41.5823,85700.0
2007-01-10 10:25:00,52.78,52.81,52.65,52.75,41600.0,41.5901,41.6138,41.4877,41.5665,41600.0
2007-01-10 10:30:00,52.74,52.8,52.64,52.77,27400.0,41.5586,41.6059,41.4798,41.5823,27400.0
2007-01-10 10:35:00,52.76,52.88,52.72,52.85,92200.0,41.5744,41.6689,41.5429,41.6453,92200.0
2007-01-10 10:40:00,52.88,52.88,52.76,52.8,37600.0,41.6689,41.6689,41.5744,41.6059,37600.0
2007-01-10 10:45:00,52.8,52.8,52.62,52.68,38800.0,41.6059,41.6059,41.4641,41.5113,38800.0
2007-01-10 10:50:00,52.64,52.75,52.64,52.7,352300.0,41.4798,41.5665,41.4798,41.5271,352300.0
2007-01-10 10:55:00,52.69,52.74,52.63,52.74,38400.0,41.5192,41.5586,41.4719,41.5586,38400.0
2007-01-10 11:00:00,52.73,52.75,52.64,52.65,47700.0,41.5507,41.5665,41.4798,41.4877,47700.0
2007-01-10 11:05:00,52.64,52.72,52.59,52.67,51700.0,41.4798,41.5429,41.4404,41.5035,51700.0
2007-01-10 11:10:00,52.67,52.69,52.65,52.65,17700.0,41.5035,41.5192,41.4877,41.4877,17700.0
2007-01-10 11:15:00,52.65,52.68,52.65,52.66,12700.0,41.4877,41.5113,41.4877,41.4956,12700.0
2007-01-10 11:20:00,52.66,52.69,52.65,52.65,23400.0,41.4956,41.5192,41.4877,41.4877,23400.0
2007-01-10 11:25:00,52.65,52.7,52.63,52.7,24400.0,41.4877,41.5271,41.4719,41.5271,24400.0
2007-01-10 11:30:00,52.69,52.7,52.63,52.67,30300.0,41.5192,41.5271,41.4719,41.5035,30300.0
2007-01-10 11:35:00,52.65,52.71,52.61,52.7,27100.0,41.4877,41.535,41.4562,41.5271,27100.0
2007-01-10 11:40:00,52.7,52.7,52.64,52.65,16500.0,41.5271,41.5271,41.4798,41.4877,16500.0
2007-01-10 11:45:00,52.65,52.71,52.49,52.53,92200.0,41.4877,41.535,41.3616,41.3931,92200.0
2007-01-10 11:50:00,52.53,52.57,52.52,52.54,70500.0,41.3931,41.4247,41.3853,41.401,70500.0
2007-01-10 11:55:00,52.53,52.55,52.49,52.51,30600.0,41.3931,41.4089,41.3616,41.3774,30600.0
2007-01-10 12:00:00,52.51,52.61,52.46,52.61,68900.0,41.3774,41.4562,41.338,41.4562,68900.0
2007-01-10 12:05:00,52.58,52.66,52.54,52.66,62000.0,41.4325,41.4956,41.401,41.4956,62000.0
2007-01-10 12:10:00,52.66,52.78,52.65,52.76,69700.0,41.4956,41.5901,41.4877,41.5744,69700.0
2007-01-10 12:15:00,52.75,52.77,52.7,52.73,28200.0,41.5665,41.5823,41.5271,41.5507,28200.0
2007-01-10 12:20:00,52.73,52.78,52.68,52.68,23800.0,41.5507,41.5901,41.5113,41.5113,23800.0
2007-01-10 12:25:00,52.68,52.72,52.64,52.7,46100.0,41.5113,41.5429,41.4798,41.5271,46100.0
2007-01-10 12:30:00,52.7,52.71,52.62,52.66,24600.0,41.5271,41.535,41.4641,41.4956,24600.0
2007-01-10 12:35:00,52.67,52.77,52.66,52.71,34700.0,41.5035,41.5823,41.4956,41.535,34700.0
2007-01-10 12:40:00,52.71,52.76,52.7,52.7,23100.0,41.535,41.5744,41.5271,41.5271,23100.0
2007-01-10 12:45:00,52.71,52.84,52.7,52.78,32600.0,41.535,41.6374,41.5271,41.5901,32600.0
2007-01-10 12:50:00,52.79,52.81,52.75,52.76,23700.0,41.598,41.6138,41.5665,41.5744,23700.0
2007-01-10 12:55:00,52.75,52.82,52.73,52.74,23100.0,41.5665,41.6217,41.5507,41.5586,23100.0
2007-01-10 13:00:00,52.74,52.74,52.71,52.72,16400.0,41.5586,41.5586,41.535,41.5429,16400.0
2007-01-10 13:05:00,52.72,52.81,52.72,52.73,40800.0,41.5429,41.6138,41.5429,41.5507,40800.0
2007-01-10 13:10:00,52.74,52.79,52.73,52.77,25300.0,41.5586,41.598,41.5507,41.5823,25300.0
2007-01-10 13:15:00,52.77,52.77,52.7,52.7,21800.0,41.5823,41.5823,41.5271,41.5271,21800.0
2007-01-10 13:20:00,52.71,52.76,52.68,52.74,30900.0,41.535,41.5744,41.5113,41.5586,30900.0
2007-01-10 13:25:00,52.74,52.75,52.7,52.73,26000.0,41.5586,41.5665,41.5271,41.5507,26000.0
2007-01-10 13:30:00,52.74,52.76,52.68,52.7,22400.0,41.5586,41.5744,41.5113,41.5271,22400.0
2007-01-10 13:35:00,52.7,52.83,52.7,52.8,33400.0,41.5271,41.6295,41.5271,41.6059,33400.0
2007-01-10 13:40:00,52.81,53.0,52.8,53.0,64800.0,41.6138,41.7635,41.6059,41.7635,64800.0
2007-01-10 13:45:00,53.0,53.04,52.95,52.96,45500.0,41.7635,41.795,41.7241,41.732,45500.0
2007-01-10 13:50:00,52.97,53.0,52.94,52.95,35300.0,41.7399,41.7635,41.7162,41.7241,35300.0
2007-01-10 13:55:00,52.95,52.97,52.83,52.84,44000.0,41.7241,41.7399,41.6295,41.6374,44000.0
2007-01-10 14:00:00,52.84,52.92,52.84,52.88,36900.0,41.6374,41.7005,41.6374,41.6689,36900.0
2007-01-10 14:05:00,52.88,52.99,52.87,52.99,21900.0,41.6689,41.7556,41.6611,41.7556,21900.0
2007-01-10 14:10:00,52.97,53.0,52.94,52.98,53100.0,41.7399,41.7635,41.7162,41.7477,53100.0
2007-01-10 14:15:00,52.99,53.14,52.98,53.05,58500.0,41.7556,41.8738,41.7477,41.8029,58500.0
2007-01-10 14:20:00,53.05,53.07,52.99,52.99,24400.0,41.8029,41.8187,41.7556,41.7556,24400.0
2007-01-10 14:25:00,53.01,53.09,53.01,53.05,21800.0,41.7714,41.8344,41.7714,41.8029,21800.0
2007-01-10 14:30:00,53.06,53.11,53.03,53.1,44200.0,41.8108,41.8502,41.7871,41.8423,44200.0
2007-01-10 14:35:00,53.1,53.1,53.04,53.1,50100.0,41.8423,41.8423,41.795,41.8423,50100.0
2007-01-10 14:40:00,53.09,53.21,53.09,53.19,44400.0,41.8344,41.929,41.8344,41.9132,44400.0
2007-01-10 14:45:00,53.19,53.21,52.94,53.07,301000.0,41.9132,41.929,41.7162,41.8187,301000.0
2007-01-10 14:50:00,53.06,53.07,52.94,52.94,74200.0,41.8108,41.8187,41.7162,41.7162,74200.0
2007-01-10 14:55:00,52.94,52.94,52.73,52.77,174600.0,41.7162,41.7162,41.5507,41.5823,174600.0
2007-01-10 15:00:00,52.76,52.84,52.72,52.72,78800.0,41.5744,41.6374,41.5429,41.5429,78800.0
2007-01-10 15:05:00,52.73,52.81,52.7,52.71,128900.0,41.5507,41.6138,41.5271,41.535,128900.0
2007-01-10 15:10:00,52.71,52.81,52.68,52.79,54400.0,41.535,41.6138,41.5113,41.598,54400.0
2007-01-10 15:15:00,52.79,52.86,52.77,52.8,77100.0,41.598,41.6532,41.5823,41.6059,77100.0
2007-01-10 15:20:00,52.79,52.9,52.77,52.87,35800.0,41.598,41.6847,41.5823,41.6611,35800.0
2007-01-10 15:25:00,52.85,52.88,52.85,52.87,45700.0,41.6453,41.6689,41.6453,41.6611,45700.0
2007-01-10 15:30:00,52.87,52.94,52.82,52.9,86600.0,41.6611,41.7162,41.6217,41.6847,86600.0
2007-01-10 15:35:00,52.9,53.01,52.9,52.99,65200.0,41.6847,41.7714,41.6847,41.7556,65200.0
2007-01-10 15:40:00,52.99,53.02,52.96,53.01,60800.0,41.7556,41.7793,41.732,41.7714,60800.0
2007-01-10 15:45:00,53.01,53.02,52.98,53.0,56900.0,41.7714,41.7793,41.7477,41.7635,56900.0
2007-01-10 15:50:00,53.01,53.01,52.93,52.94,44400.0,41.7714,41.7714,41.7083,41.7162,44400.0
2007-01-10 15:55:00,52.93,52.93,52.8,52.8,298200.0,41.7083,41.7083,41.6059,41.6059,298200.0
2007-01-11 09:30:00,53.11,53.18,52.95,53.14,86600.0,41.8502,41.9053,41.7241,41.8738,86600.0
2007-01-11 09:35:00,53.12,53.28,53.03,53.22,70600.0,41.8581,41.9841,41.7871,41.9369,70600.0
2007-01-11 09:40:00,53.24,53.24,52.95,53.18,101600.0,41.9526,41.9526,41.7241,41.9053,101600.0
2007-01-11 09:45:00,53.2,53.35,53.15,53.31,60100.0,41.9211,42.0393,41.8817,42.0078,60100.0
2007-01-11 09:50:00,53.29,53.65,53.29,53.6,113600.0,41.992,42.2757,41.992,42.2363,113600.0
2007-01-11 09:55:00,53.61,53.65,53.5,53.62,62700.0,42.2442,42.2757,42.1575,42.2521,62700.0
2007-01-11 10:00:00,53.63,53.64,53.4,53.44,45800.0,42.2599,42.2678,42.0787,42.1102,45800.0
2007-01-11 10:05:00,53.42,53.63,53.4,53.62,41100.0,42.0945,42.2599,42.0787,42.2521,41100.0
2007-01-11 10:10:00,53.64,53.7,53.53,53.61,50800.0,42.2678,42.3151,42.1811,42.2442,50800.0
2007-01-11 10:15:00,53.61,53.66,53.56,53.58,31200.0,42.2442,42.2836,42.2048,42.2205,31200.0
2007-01-11 10:20:00,53.57,53.61,53.46,53.53,41500.0,42.2127,42.2442,42.126,42.1811,41500.0
2007-01-11 10:25:00,53.52,53.52,53.42,53.44,47200.0,42.1733,42.1733,42.0945,42.1102,47200.0
2007-01-11 10:30:00,53.45,53.5,53.4,53.46,30000.0,42.1181,42.1575,42.0787,42.126,30000.0
2007-01-11 10:35:00,53.46,53.49,53.42,53.47,23000.0,42.126,42.1496,42.0945,42.1339,23000.0
2007-01-11 10:40:00,53.47,53.56,53.46,53.52,24300.0,42.1339,42.2048,42.126,42.1733,24300.0
2007-01-11 10:45:00,53.52,53.53,53.44,53.45,35700.0,42.1733,42.1811,42.1102,42.1181,35700.0
2007-01-11 10:50:00,53.46,53.6,53.46,53.5,49200.0,42.126,42.2363,42.126,42.1575,49200.0
2007-01-11 10:55:00,53.49,53.65,53.47,53.62,48800.0,42.1496,42.2757,42.1339,42.2521,48800.0
2007-01-11 11:00:00,53.6,53.62,53.57,53.59,25400.0,42.2363,42.2521,42.2127,42.2284,25400.0
2007-01-11 11:05:00,53.59,53.6,53.5,53.51,41700.0,42.2284,42.2363,42.1575,42.1654,41700.0
2007-01-11 11:10:00,53.51,53.56,53.49,53.56,40200.0,42.1654,42.2048,42.1496,42.2048,40200.0
2007-01-11 11:15:00,53.55,53.6,53.5,53.52,21100.0,42.1969,42.2363,42.1575,42.1733,21100.0
2007-01-11 11:20:00,53.5,53.53,53.5,53.53,17100.0,42.1575,42.1811,42.1575,42.1811,17100.0
2007-01-11 11:25:00,53.53,53.56,53.51,53.53,21800.0,42.1811,42.2048,42.1654,42.1811,21800.0
2007-01-11 11:30:00,53.53,53.55,53.49,53.51,27500.0,42.1811,42.1969,42.1496,42.1654,27500.0
2007-01-11 11:35:00,53.5,53.58,53.49,53.49,49500.0,42.1575,42.2205,42.1496,42.1496,49500.0
2007-01-11 11:40:00,53.5,53.5,53.41,53.44,25600.0,42.1575,42.1575,42.0866,42.1102,25600.0
2007-01-11 11:45:00,53.44,53.51,53.38,53.48,78000.0,42.1102,42.1654,42.0629,42.1417,78000.0
2007-01-11 11:50:00,53.49,53.55,53.48,53.54,42300.0,42.1496,42.1969,42.1417,42.189,42300.0
2007-01-11 11:55:00,53.54,53.63,53.52,53.6,51000.0,42.189,42.2599,42.1733,42.2363,51000.0
2007-01-11 12:00:00,53.61,53.64,53.55,53.59,72700.0,42.2442,42.2678,42.1969,42.2284,72700.0
2007-01-11 12:05:00,53.6,53.74,53.6,53.74,46200.0,42.2363,42.3466,42.2363,42.3466,46200.0
2007-01-11 12:10:00,53.73,53.75,53.73,53.75,47700.0,42.3387,42.3545,42.3387,42.3545,47700.0
2007-01-11 12:15:00,53.74,53.9,53.72,53.88,116200.0,42.3466,42.4727,42.3309,42.4569,116200.0
2007-01-11 12:20:00,53.87,53.91,53.83,53.89,29400.0,42.4491,42.4806,42.4175,42.4648,29400.0
2007-01-11 12:25:00,53.88,53.99,53.86,53.88,90600.0,42.4569,42.5436,42.4412,42.4569,90600.0
2007-01-11 12:30:00,53.88,53.94,53.85,53.91,19900.0,42.4569,42.5042,42.4333,42.4806,19900.0
2007-01-11 12:35:00,53.9,53.98,53.89,53.98,67300.0,42.4727,42.5357,42.4648,42.5357,67300.0
2007-01-11 12:40:00,53.97,54.1,53.97,54.1,211500.0,42.5279,42.6303,42.5279,42.6303,211500.0
2007-01-11 12:45:00,54.11,54.11,54.04,54.08,52700.0,42.6382,42.6382,42.583,42.6145,52700.0
2007-01-11 12:50:00,54.08,54.17,54.06,54.16,71100.0,42.6145,42.6855,42.5988,42.6776,71100.0
2007-01-11 12:55:00,54.16,54.28,54.16,54.26,76500.0,42.6776,42.7721,42.6776,42.7564,76500.0
2007-01-11 13:00:00,54.27,54.29,54.21,54.24,68200.0,42.7643,42.78,42.717,42.7406,68200.0
2007-01-11 13:05:00,54.23,54.24,54.18,54.18,43600.0,42.7327,42.7406,42.6933,42.6933,43600.0
2007-01-11 13:10:00,54.18,54.2,54.17,54.2,45500.0,42.6933,42.7091,42.6855,42.7091,45500.0
2007-01-11 13:15:00,54.2,54.22,54.19,54.2,36000.0,42.7091,42.7249,42.7012,42.7091,36000.0
2007-01-11 13:20:00,54.19,54.26,54.18,54.25,62700.0,42.7012,42.7564,42.6933,42.7485,62700.0
2007-01-11 13:25:00,54.24,54.28,54.23,54.25,127600.0,42.7406,42.7721,42.7327,42.7485,127600.0
2007-01-11 13:30:00,54.26,54.29,54.25,54.27,97700.0,42.7564,42.78,42.7485,42.7643,97700.0
2007-01-11 13:35:00,54.28,54.38,54.27,54.38,110400.0,42.7721,42.8509,42.7643,42.8509,110400.0
2007-01-11 13:40:00,54.37,54.4,54.36,54.39,68500.0,42.843,42.8667,42.8352,42.8588,68500.0
2007-01-11 13:45:00,54.39,54.41,54.37,54.4,71400.0,42.8588,42.8746,42.843,42.8667,71400.0
2007-01-11 13:50:00,54.4,54.4,54.2,54.2,62900.0,42.8667,42.8667,42.7091,42.7091,62900.0
2007-01-11 13:55:00,54.2,54.22,54.1,54.1,27300.0,42.7091,42.7249,42.6303,42.6303,27300.0
2007-01-11 14:00:00,54.1,54.16,54.05,54.16,43200.0,42.6303,42.6776,42.5909,42.6776,43200.0
2007-01-11 14:05:00,54.15,54.17,54.1,54.16,28900.0,42.6697,42.6855,42.6303,42.6776,28900.0
2007-01-11 14:10:00,54.18,54.28,54.08,54.25,67500.0,42.6933,42.7721,42.6145,42.7485,67500.0
2007-01-11 14:15:00,54.25,54.34,54.25,54.3,74200.0,42.7485,42.8194,42.7485,42.7879,74200.0
2007-01-11 14:20:00,54.3,54.38,54.25,54.29,72900.0,42.7879,42.8509,42.7485,42.78,72900.0
2007-01-11 14:25:00,54.29,54.49,54.29,54.47,108200.0,42.78,42.9376,42.78,42.9218,108200.0
2007-01-11 14:30:00,54.48,54.5,54.43,54.44,100300.0,42.9297,42.9455,42.8903,42.8982,100300.0
2007-01-11 14:35:00,54.43,54.49,54.42,54.48,61100.0,42.8903,42.9376,42.8824,42.9297,61100.0
2007-01-11 14:40:00,54.48,54.5,54.45,54.46,58000.0,42.9297,42.9455,42.9061,42.914,58000.0
2007-01-11 14:45:00,54.45,54.45,54.35,54.4,47300.0,42.9061,42.9061,42.8273,42.8667,47300.0
2007-01-11 14:50:00,54.4,54.41,54.31,54.32,43100.0,42.8667,42.8746,42.7958,42.8037,43100.0
2007-01-11 14:55:00,54.31,54.31,54.26,54.26,32200.0,42.7958,42.7958,42.7564,42.7564,32200.0
2007-01-11 15:00:00,54.26,54.28,54.22,54.23,46700.0,42.7564,42.7721,42.7249,42.7327,46700.0
2007-01-11 15:05:00,54.24,54.31,54.23,54.3,45400.0,42.7406,42.7958,42.7327,42.7879,45400.0
2007-01-11 15:10:00,54.3,54.37,54.29,54.33,76400.0,42.7879,42.843,42.78,42.8115,76400.0
2007-01-11 15:15:00,54.33,54.4,54.3,54.4,62600.0,42.8115,42.8667,42.7879,42.8667,62600.0
2007-01-11 15:20:00,54.4,54.42,54.23,54.24,133100.0,42.8667,42.8824,42.7327,42.7406,133100.0
2007-01-11 15:25:00,54.23,54.39,54.17,54.35,84300.0,42.7327,42.8588,42.6855,42.8273,84300.0
2007-01-11 15:30:00,54.35,54.44,54.28,54.38,113200.0,42.8273,42.8982,42.7721,42.8509,113200.0
2007-01-11 15:35:00,54.38,54.39,54.27,54.35,115400.0,42.8509,42.8588,42.7643,42.8273,115400.0
2007-01-11 15:40:00,54.34,54.37,54.33,54.35,63000.0,42.8194,42.843,42.8115,42.8273,63000.0
2007-01-11 15:45:00,54.35,54.42,54.3,54.31,126000.0,42.8273,42.8824,42.7879,42.7958,126000.0
2007-01-11 15:50:00,54.3,54.38,54.3,54.37,143200.0,42.7879,42.8509,42.7879,42.843,143200.0
2007-01-11 15:55:00,54.37,54.44,54.32,54.41,179600.0,42.843,42.8982,42.8037,42.8746,179600.0
2007-01-12 09:30:00,54.4,54.67,54.4,54.53,205600.0,42.8667,43.0794,42.8667,42.9691,205600.0
2007-01-12 09:35:00,54.52,54.87,54.25,54.77,197900.0,42.9612,43.237,42.7485,43.1582,197900.0
2007-01-12 09:40:00,54.76,54.8,54.62,54.7,135000.0,43.1504,43.1819,43.04,43.1031,135000.0
2007-01-12 09:45:00,54.69,54.89,54.66,54.85,170500.0,43.0952,43.2528,43.0716,43.2213,170500.0
2007-01-12 09:50:00,54.85,54.98,54.84,54.93,95300.0,43.2213,43.3237,43.2134,43.2843,95300.0
2007-01-12 09:55:00,54.93,55.03,54.82,55.02,179000.0,43.2843,43.3631,43.1976,43.3552,179000.0
2007-01-12 10:00:00,55.03,55.26,55.0,55.22,259600.0,43.3631,43.5444,43.3395,43.5128,259600.0
2007-01-12 10:05:00,55.24,55.34,55.13,55.25,334600.0,43.5286,43.6074,43.4419,43.5365,334600.0
2007-01-12 10:10:00,55.24,55.24,54.88,54.92,176300.0,43.5286,43.5286,43.2449,43.2764,176300.0
2007-01-12 10:15:00,54.92,54.94,54.64,54.82,181300.0,43.2764,43.2922,43.0558,43.1976,181300.0
2007-01-12 10:20:00,54.82,55.0,54.8,54.99,163000.0,43.1976,43.3395,43.1819,43.3316,163000.0
2007-01-12 10:25:00,54.99,55.07,54.89,54.94,174400.0,43.3316,43.3946,43.2528,43.2922,174400.0
2007-01-12 10:30:00,54.93,54.98,54.79,54.85,204500.0,43.2843,43.3237,43.174,43.2213,204500.0
2007-01-12 10:35:00,54.85,54.87,54.84,54.84,73200.0,43.2213,43.237,43.2134,43.2134,73200.0
2007-01-12 10:40:00,54.85,54.89,54.84,54.89,102100.0,43.2213,43.2528,43.2134,43.2528,102100.0
2007-01-12 10:45:00,54.88,54.92,54.86,54.91,81700.0,43.2449,43.2764,43.2292,43.2686,81700.0
2007-01-12 10:50:00,54.91,54.94,54.84,54.86,114600.0,43.2686,43.2922,43.2134,43.2292,114600.0
2007-01-12 10:55:00,54.86,54.86,54.78,54.82,89400.0,43.2292,43.2292,43.1661,43.1976,89400.0
2007-01-12 11:00:00,54.83,54.83,54.79,54.83,69800.0,43.2055,43.2055,43.174,43.2055,69800.0
2007-01-12 11:05:00,54.82,54.99,54.76,54.88,122000.0,43.1976,43.3316,43.1504,43.2449,122000.0
2007-01-12 11:10:00,54.86,54.87,54.81,54.85,101800.0,43.2292,43.237,43.1898,43.2213,101800.0
2007-01-12 11:15:00,54.85,54.85,54.83,54.85,50700.0,43.2213,43.2213,43.2055,43.2213,50700.0
2007-01-12 11:20:00,54.85,54.95,54.81,54.91,79700.0,43.2213,43.3001,43.1898,43.2686,79700.0
2007-01-12 11:25:00,54.92,54.96,54.9,54.96,37700.0,43.2764,43.308,43.2607,43.308,37700.0
2007-01-12 11:30:00,54.96,55.0,54.92,55.0,74200.0,43.308,43.3395,43.2764,43.3395,74200.0
2007-01-12 11:35:00,54.99,55.06,54.99,55.03,59300.0,43.3316,43.3868,43.3316,43.3631,59300.0
2007-01-12 11:40:00,55.03,55.03,54.98,55.02,49700.0,43.3631,43.3631,43.3237,43.3552,49700.0
2007-01-12 11:45:00,55.01,55.04,54.99,55.03,57800.0,43.3474,43.371,43.3316,43.3631,57800.0
2007-01-12 11:50:00,55.03,55.22,55.03,55.22,147500.0,43.3631,43.5128,43.3631,43.5128,147500.0
2007-01-12 11:55:00,55.23,55.25,55.2,55.25,150900.0,43.5207,43.5365,43.4971,43.5365,150900.0
2007-01-12 12:00:00,55.24,55.26,55.22,55.26,114000.0,43.5286,43.5444,43.5128,43.5444,114000.0
2007-01-12 12:05:00,55.26,55.27,55.25,55.25,45500.0,43.5444,43.5522,43.5365,43.5365,45500.0
2007-01-12 12:10:00,55.26,55.26,55.12,55.12,115200.0,43.5444,43.5444,43.434,43.434,115200.0
2007-01-12 12:15:00,55.12,55.19,55.11,55.12,171400.0,43.434,43.4892,43.4262,43.434,171400.0
2007-01-12 12:20:00,55.11,55.17,55.1,55.17,59400.0,43.4262,43.4734,43.4183,43.4734,59400.0
2007-01-12 12:25:00,55.17,55.17,55.15,55.17,83600.0,43.4734,43.4734,43.4577,43.4734,83600.0
2007-01-12 12:30:00,55.17,55.24,55.14,55.2,86900.0,43.4734,43.5286,43.4498,43.4971,86900.0
2007-01-12 12:35:00,55.19,55.2,54.84,55.08,171900.0,43.4892,43.4971,43.2134,43.4025,171900.0
2007-01-12 12:40:00,55.13,55.18,54.91,55.07,150100.0,43.4419,43.4813,43.2686,43.3946,150100.0
2007-01-12 12:45:00,55.07,55.12,55.05,55.1,98600.0,43.3946,43.434,43.3789,43.4183,98600.0
2007-01-12 12:50:00,55.1,55.13,55.08,55.12,147300.0,43.4183,43.4419,43.4025,43.434,147300.0
2007-01-12 12:55:00,55.12,55.14,55.12,55.13,42300.0,43.434,43.4498,43.434,43.4419,42300.0
2007-01-12 13:00:00,55.13,55.14,55.09,55.1,31300.0,43.4419,43.4498,43.4104,43.4183,31300.0
2007-01-12 13:05:00,55.1,55.11,55.07,55.1,66600.0,43.4183,43.4262,43.3946,43.4183,66600.0
2007-01-12 13:10:00,55.09,55.1,55.08,55.1,41100.0,43.4104,43.4183,43.4025,43.4183,41100.0
2007-01-12 13:15:00,55.09,55.1,55.05,55.08,87500.0,43.4104,43.4183,43.3789,43.4025,87500.0
2007-01-12 13:20:00,55.07,55.08,55.05,55.07,40900.0,43.3946,43.4025,43.3789,43.3946,40900.0
2007-01-12 13:25:00,55.06,55.09,54.98,55.03,83200.0,43.3868,43.4104,43.3237,43.3631,83200.0
2007-01-12 13:30:00,55.02,55.1,55.02,55.09,40000.0,43.3552,43.4183,43.3552,43.4104,40000.0
2007-01-12 13:35:00,55.1,55.1,55.02,55.06,57200.0,43.4183,43.4183,43.3552,43.3868,57200.0
2007-01-12 13:40:00,55.06,55.08,55.02,55.07,47200.0,43.3868,43.4025,43.3552,43.3946,47200.0
2007-01-12 13:45:00,55.07,55.1,55.06,55.1,72700.0,43.3946,43.4183,43.3868,43.4183,72700.0
2007-01-12 13:50:00,55.1,55.14,55.06,55.11,79800.0,43.4183,43.4498,43.3868,43.4262,79800.0
2007-01-12 13:55:00,55.11,55.13,55.1,55.12,32700.0,43.4262,43.4419,43.4183,43.434,32700.0
2007-01-12 14:00:00,55.12,55.12,55.08,55.11,47500.0,43.434,43.434,43.4025,43.4262,47500.0
2007-01-12 14:05:00,55.1,55.12,55.08,55.12,44300.0,43.4183,43.434,43.4025,43.434,44300.0
2007-01-12 14:10:00,55.12,55.12,55.06,55.08,95600.0,43.434,43.434,43.3868,43.4025,95600.0
2007-01-12 14:15:00,55.08,55.09,55.03,55.05,77000.0,43.4025,43.4104,43.3631,43.3789,77000.0
2007-01-12 14:20:00,55.05,55.06,54.99,55.05,132400.0,43.3789,43.3868,43.3316,43.3789,132400.0
2007-01-12 14:25:00,55.05,55.05,55.01,55.04,106800.0,43.3789,43.3789,43.3474,43.371,106800.0
2007-01-12 14:30:00,55.05,55.05,55.0,55.04,108900.0,43.3789,43.3789,43.3395,43.371,108900.0
2007-01-12 14:35:00,55.04,55.07,55.03,55.06,39400.0,43.371,43.3946,43.3631,43.3868,39400.0
2007-01-12 14:40:00,55.06,55.06,55.02,55.03,113200.0,43.3868,43.3868,43.3552,43.3631,113200.0
2007-01-12 14:45:00,55.03,55.03,55.0,55.0,62600.0,43.3631,43.3631,43.3395,43.3395,62600.0
2007-01-12 14:50:00,55.0,55.03,55.0,55.03,61500.0,43.3395,43.3631,43.3395,43.3631,61500.0
2007-01-12 14:55:00,55.02,55.03,55.02,55.03,58700.0,43.3552,43.3631,43.3552,43.3631,58700.0
2007-01-12 15:00:00,55.02,55.03,55.01,55.02,48400.0,43.3552,43.3631,43.3474,43.3552,48400.0
2007-01-12 15:05:00,55.02,55.02,54.98,54.99,66700.0,43.3552,43.3552,43.3237,43.3316,66700.0
2007-01-12 15:10:00,54.99,55.05,54.98,55.05,62900.0,43.3316,43.3789,43.3237,43.3789,62900.0
2007-01-12 15:15:00,55.04,55.06,54.99,55.0,77900.0,43.371,43.3868,43.3316,43.3395,77900.0
2007-01-12 15:20:00,54.98,55.05,54.98,55.05,42700.0,43.3237,43.3789,43.3237,43.3789,42700.0
2007-01-12 15:25:00,55.04,55.1,55.03,55.08,72700.0,43.371,43.4183,43.3631,43.4025,72700.0
2007-01-12 15:30:00,55.08,55.1,55.05,55.06,93800.0,43.4025,43.4183,43.3789,43.3868,93800.0
2007-01-12 15:35:00,55.07,55.14,55.06,55.09,207200.0,43.3946,43.4498,43.3868,43.4104,207200.0
2007-01-12 15:40:00,55.1,55.2,55.1,55.17,118800.0,43.4183,43.4971,43.4183,43.4734,118800.0
2007-01-12 15:45:00,55.18,55.2,55.13,55.14,168300.0,43.4813,43.4971,43.4419,43.4498,168300.0
2007-01-12 15:50:00,55.14,55.14,55.08,55.08,118700.0,43.4498,43.4498,43.4025,43.4025,118700.0
2007-01-12 15:55:00,55.08,55.11,55.07,55.11,178700.0,43.4025,43.4262,43.3946,43.4262,178700.0
2007-01-16 09:30:00,55.1,55.2,55.0,55.2,144800.0,43.4183,43.4971,43.3395,43.4971,144800.0
2007-01-16 09:35:00,55.2,55.39,55.2,55.35,74700.0,43.4971,43.6468,43.4971,43.6153,74700.0
2007-01-16 09:40:00,55.35,55.35,55.14,55.22,99800.0,43.6153,43.6153,43.4498,43.5128,99800.0
2007-01-16 09:45:00,55.21,55.37,55.19,55.32,121400.0,43.505,43.631,43.4892,43.5916,121400.0
2007-01-16 09:50:00,55.32,55.59,55.31,55.45,136500.0,43.5916,43.8044,43.5838,43.6941,136500.0
2007-01-16 09:55:00,55.44,55.72,55.43,55.6,168800.0,43.6862,43.9068,43.6783,43.8123,168800.0
2007-01-16 10:00:00,55.6,55.65,55.51,55.53,151300.0,43.8123,43.8517,43.7414,43.7571,151300.0
2007-01-16 10:05:00,55.52,55.63,55.47,55.51,145200.0,43.7492,43.8359,43.7098,43.7414,145200.0
2007-01-16 10:10:00,55.51,55.61,55.5,55.53,130100.0,43.7414,43.8202,43.7335,43.7571,130100.0
2007-01-16 10:15:00,55.53,55.61,55.5,55.61,151000.0,43.7571,43.8202,43.7335,43.8202,151000.0
2007-01-16 10:20:00,55.61,55.62,55.45,55.47,67500.0,43.8202,43.828,43.6941,43.7098,67500.0
2007-01-16 10:25:00,55.46,55.57,55.46,55.55,39100.0,43.702,43.7886,43.702,43.7729,39100.0
2007-01-16 10:30:00,55.56,55.59,55.51,55.52,53200.0,43.7808,43.8044,43.7414,43.7492,53200.0
2007-01-16 10:35:00,55.53,55.57,55.51,55.55,46400.0,43.7571,43.7886,43.7414,43.7729,46400.0
2007-01-16 10:40:00,55.55,55.69,55.54,55.68,73000.0,43.7729,43.8832,43.765,43.8753,73000.0
2007-01-16 10:45:00,55.68,55.95,55.67,55.81,212300.0,43.8753,44.0881,43.8674,43.9778,212300.0
2007-01-16 10:50:00,55.82,55.82,55.56,55.63,59200.0,43.9856,43.9856,43.7808,43.8359,59200.0
2007-01-16 10:55:00,55.61,55.81,55.59,55.76,103100.0,43.8202,43.9778,43.8044,43.9384,103100.0
2007-01-16 11:00:00,55.75,55.89,55.72,55.74,127100.0,43.9305,44.0408,43.9068,43.9226,127100.0
2007-01-16 11:05:00,55.71,55.86,55.66,55.85,53400.0,43.899,44.0172,43.8596,44.0093,53400.0
2007-01-16 11:10:00,55.84,55.88,55.81,55.85,33800.0,44.0014,44.0329,43.9778,44.0093,33800.0
2007-01-16 11:15:00,55.85,55.91,55.81,55.82,43900.0,44.0093,44.0566,43.9778,43.9856,43900.0
2007-01-16 11:20:00,55.82,55.82,55.59,55.71,227900.0,43.9856,43.9856,43.8044,43.899,227900.0
2007-01-16 11:25:00,55.71,55.84,55.7,55.78,92200.0,43.899,44.0014,43.8911,43.9541,92200.0
2007-01-16 11:30:00,55.78,55.81,55.65,55.69,59700.0,43.9541,43.9778,43.8517,43.8832,59700.0
2007-01-16 11:35:00,55.69,55.77,55.69,55.74,58100.0,43.8832,43.9462,43.8832,43.9226,58100.0
2007-01-16 11:40:00,55.73,55.81,55.73,55.8,22800.0,43.9147,43.9778,43.9147,43.9699,22800.0
2007-01-16 11:45:00,55.8,55.87,55.79,55.84,34100.0,43.9699,44.025,43.962,44.0014,34100.0
2007-01-16 11:50:00,55.84,55.86,55.76,55.79,40600.0,44.0014,44.0172,43.9384,43.962,40600.0
2007-01-16 11:55:00,55.78,55.86,55.77,55.78,237200.0,43.9541,44.0172,43.9462,43.9541,237200.0
2007-01-16 12:00:00,55.77,55.81,55.74,55.79,32900.0,43.9462,43.9778,43.9226,43.962,32900.0
2007-01-16 12:05:00,55.78,55.85,55.77,55.8,94700.0,43.9541,44.0093,43.9462,43.9699,94700.0
2007-01-16 12:10:00,55.79,55.83,55.78,55.82,191900.0,43.962,43.9935,43.9541,43.9856,191900.0
2007-01-16 12:15:00,55.82,55.82,55.75,55.77,54600.0,43.9856,43.9856,43.9305,43.9462,54600.0
2007-01-16 12:20:00,55.77,55.78,55.75,55.78,61200.0,43.9462,43.9541,43.9305,43.9541,61200.0
2007-01-16 12:25:00,55.78,55.81,55.76,55.78,32500.0,43.9541,43.9778,43.9384,43.9541,32500.0
2007-01-16 12:30:00,55.78,55.84,55.76,55.79,115300.0,43.9541,44.0014,43.9384,43.962,115300.0
2007-01-16 12:35:00,55.79,55.81,55.75,55.75,86500.0,43.962,43.9778,43.9305,43.9305,86500.0
2007-01-16 12:40:00,55.76,55.76,55.7,55.73,1081900.0,43.9384,43.9384,43.8911,43.9147,1081900.0
2007-01-16 12:45:00,55.74,55.79,55.71,55.74,55700.0,43.9226,43.962,43.899,43.9226,55700.0
2007-01-16 12:50:00,55.75,55.75,55.7,55.71,70200.0,43.9305,43.9305,43.8911,43.899,70200.0
2007-01-16 12:55:00,55.71,55.8,55.7,55.71,24500.0,43.899,43.9699,43.8911,43.899,24500.0
2007-01-16 13:00:00,55.73,55.74,55.7,55.71,20600.0,43.9147,43.9226,43.8911,43.899,20600.0
2007-01-16 13:05:00,55.72,55.74,55.7,55.74,28300.0,43.9068,43.9226,43.8911,43.9226,28300.0
2007-01-16 13:10:00,55.74,55.75,55.71,55.72,15400.0,43.9226,43.9305,43.899,43.9068,15400.0
2007-01-16 13:15:00,55.72,55.73,55.71,55.73,27000.0,43.9068,43.9147,43.899,43.9147,27000.0
2007-01-16 13:20:00,55.73,55.73,55.71,55.71,33400.0,43.9147,43.9147,43.899,43.899,33400.0
2007-01-16 13:25:00,55.71,55.74,55.7,55.72,37800.0,43.899,43.9226,43.8911,43.9068,37800.0
2007-01-16 13:30:00,55.71,55.75,55.7,55.72,43000.0,43.899,43.9305,43.8911,43.9068,43000.0
2007-01-16 13:35:00,55.73,55.73,55.7,55.7,54700.0,43.9147,43.9147,43.8911,43.8911,54700.0
2007-01-16 13:40:00,55.69,55.7,55.6,55.61,27700.0,43.8832,43.8911,43.8123,43.8202,27700.0
2007-01-16 13:45:00,55.6,55.69,55.6,55.65,58500.0,43.8123,43.8832,43.8123,43.8517,58500.0
2007-01-16 13:50:00,55.66,55.83,55.66,55.77,60400.0,43.8596,43.9935,43.8596,43.9462,60400.0
2007-01-16 13:55:00,55.76,55.77,55.7,55.7,46000.0,43.9384,43.9462,43.8911,43.8911,46000.0
2007-01-16 14:00:00,55.69,55.74,55.69,55.73,123600.0,43.8832,43.9226,43.8832,43.9147,123600.0
2007-01-16 14:05:00,55.74,55.76,55.65,55.75,47000.0,43.9226,43.9384,43.8517,43.9305,47000.0
2007-01-16 14:10:00,55.74,55.84,55.65,55.71,125400.0,43.9226,44.0014,43.8517,43.899,125400.0
2007-01-16 14:15:00,55.71,55.81,55.68,55.78,43300.0,43.899,43.9778,43.8753,43.9541,43300.0
2007-01-16 14:20:00,55.78,55.8,55.73,55.76,28600.0,43.9541,43.9699,43.9147,43.9384,28600.0
2007-01-16 14:25:00,55.75,55.76,55.68,55.7,28700.0,43.9305,43.9384,43.8753,43.8911,28700.0
2007-01-16 14:30:00,55.71,55.8,55.71,55.77,525100.0,43.899,43.9699,43.899,43.9462,525100.0
2007-01-16 14:35:00,55.77,55.77,55.62,55.71,113600.0,43.9462,43.9462,43.828,43.899,113600.0
2007-01-16 14:40:00,55.71,55.8,55.7,55.76,68600.0,43.899,43.9699,43.8911,43.9384,68600.0
2007-01-16 14:45:00,55.76,55.8,55.75,55.77,17300.0,43.9384,43.9699,43.9305,43.9462,17300.0
2007-01-16 14:50:00,55.78,55.79,55.73,55.78,32800.0,43.9541,43.962,43.9147,43.9541,32800.0
2007-01-16 14:55:00,55.78,55.8,55.7,55.72,42300.0,43.9541,43.9699,43.8911,43.9068,42300.0
2007-01-16 15:00:00,55.72,55.78,55.71,55.77,40800.0,43.9068,43.9541,43.899,43.9462,40800.0
2007-01-16 15:05:00,55.76,55.79,55.74,55.78,30600.0,43.9384,43.962,43.9226,43.9541,30600.0
2007-01-16 15:10:00,55.78,55.79,55.75,55.75,25400.0,43.9541,43.962,43.9305,43.9305,25400.0
2007-01-16 15:15:00,55.76,55.79,55.74,55.78,86600.0,43.9384,43.962,43.9226,43.9541,86600.0
2007-01-16 15:20:00,55.77,55.79,55.75,55.78,45800.0,43.9462,43.962,43.9305,43.9541,45800.0
2007-01-16 15:25:00,55.79,55.79,55.77,55.78,34800.0,43.962,43.962,43.9462,43.9541,34800.0
2007-01-16 15:30:00,55.79,55.79,55.7,55.74,111400.0,43.962,43.962,43.8911,43.9226,111400.0
2007-01-16 15:35:00,55.74,55.8,55.71,55.78,91000.0,43.9226,43.9699,43.899,43.9541,91000.0
2007-01-16 15:40:00,55.79,55.86,55.78,55.8,125400.0,43.962,44.0172,43.9541,43.9699,125400.0
2007-01-16 15:45:00,55.81,55.83,55.78,55.78,122800.0,43.9778,43.9935,43.9541,43.9541,122800.0
2007-01-16 15:50:00,55.77,55.81,55.7,55.79,143100.0,43.9462,43.9778,43.8911,43.962,143100.0
2007-01-16 15:55:00,55.77,55.83,55.7,55.73,151100.0,43.9462,43.9935,43.8911,43.9147,151100.0
2007-01-17 09:30:00,55.95,56.15,55.75,56.0,279700.0,44.0881,44.2457,43.9305,44.1275,279700.0
2007-01-17 09:35:00,56.01,56.24,55.83,56.18,185700.0,44.1354,44.3166,43.9935,44.2693,185700.0
2007-01-17 09:40:00,56.18,56.19,56.0,56.02,194500.0,44.2693,44.2772,44.1275,44.1432,194500.0
2007-01-17 09:45:00,56.02,56.29,56.02,56.15,140900.0,44.1432,44.356,44.1432,44.2457,140900.0
2007-01-17 09:50:00,56.15,56.19,56.07,56.19,202500.0,44.2457,44.2772,44.1826,44.2772,202500.0
2007-01-17 09:55:00,56.18,56.2,56.1,56.2,180600.0,44.2693,44.2851,44.2063,44.2851,180600.0
2007-01-17 10:00:00,56.2,56.2,56.0,56.09,138700.0,44.2851,44.2851,44.1275,44.1984,138700.0
2007-01-17 10:05:00,56.09,56.1,56.01,56.07,94900.0,44.1984,44.2063,44.1354,44.1826,94900.0
2007-01-17 10:10:00,56.07,56.1,56.03,56.04,107500.0,44.1826,44.2063,44.1511,44.159,107500.0
2007-01-17 10:15:00,56.08,56.09,55.95,55.99,212400.0,44.1905,44.1984,44.0881,44.1196,212400.0
2007-01-17 10:20:00,55.98,55.98,55.9,55.91,41900.0,44.1117,44.1117,44.0487,44.0566,41900.0
2007-01-17 10:25:00,55.91,55.99,55.9,55.98,54400.0,44.0566,44.1196,44.0487,44.1117,54400.0
2007-01-17 10:30:00,55.99,56.04,55.82,55.85,105600.0,44.1196,44.159,43.9856,44.0093,105600.0
2007-01-17 10:35:00,55.85,55.91,55.8,55.8,48100.0,44.0093,44.0566,43.9699,43.9699,48100.0
2007-01-17 10:40:00,55.81,55.85,55.74,55.75,62700.0,43.9778,44.0093,43.9226,43.9305,62700.0
2007-01-17 10:45:00,55.75,55.76,55.67,55.71,60100.0,43.9305,43.9384,43.8674,43.899,60100.0
2007-01-17 10:50:00,55.7,56.01,55.62,55.67,89000.0,43.8911,44.1354,43.828,43.8674,89000.0
2007-01-17 10:55:00,55.67,55.77,55.66,55.77,35900.0,43.8674,43.9462,43.8596,43.9462,35900.0
2007-01-17 11:00:00,55.77,55.94,55.76,55.94,50600.0,43.9462,44.0802,43.9384,44.0802,50600.0
2007-01-17 11:05:00,55.94,55.98,55.9,55.92,48800.0,44.0802,44.1117,44.0487,44.0644,48800.0
2007-01-17 11:10:00,55.91,55.93,55.84,55.93,33900.0,44.0566,44.0723,44.0014,44.0723,33900.0
2007-01-17 11:15:00,55.92,56.0,55.91,55.94,108900.0,44.0644,44.1275,44.0566,44.0802,108900.0
2007-01-17 11:20:00,55.94,55.96,55.9,55.9,46400.0,44.0802,44.096,44.0487,44.0487,46400.0
2007-01-17 11:25:00,55.91,55.98,55.9,55.9,27000.0,44.0566,44.1117,44.0487,44.0487,27000.0
2007-01-17 11:30:00,55.9,55.96,55.9,55.95,35100.0,44.0487,44.096,44.0487,44.0881,35100.0
2007-01-17 11:35:00,55.95,55.98,55.9,55.9,45600.0,44.0881,44.1117,44.0487,44.0487,45600.0
2007-01-17 11:40:00,55.9,55.95,55.9,55.9,34700.0,44.0487,44.0881,44.0487,44.0487,34700.0
2007-01-17 11:45:00,55.9,55.94,55.86,55.92,49100.0,44.0487,44.0802,44.0172,44.0644,49100.0
2007-01-17 11:50:00,55.93,55.95,55.91,55.92,29800.0,44.0723,44.0881,44.0566,44.0644,29800.0
2007-01-17 11:55:00,55.92,56.0,55.9,56.0,46900.0,44.0644,44.1275,44.0487,44.1275,46900.0
2007-01-17 12:00:00,55.99,56.0,55.95,55.95,58300.0,44.1196,44.1275,44.0881,44.0881,58300.0
2007-01-17 12:05:00,55.96,56.0,55.95,55.96,33800.0,44.096,44.1275,44.0881,44.096,33800.0
2007-01-17 12:10:00,55.97,55.97,55.92,55.97,29500.0,44.1038,44.1038,44.0644,44.1038,29500.0
2007-01-17 12:15:00,55.96,55.97,55.94,55.94,22800.0,44.096,44.1038,44.0802,44.0802,22800.0
2007-01-17 12:20:00,55.97,55.98,55.96,55.98,14400.0,44.1038,44.1117,44.096,44.1117,14400.0
2007-01-17 12:25:00,55.98,56.0,55.98,55.98,37000.0,44.1117,44.1275,44.1117,44.1117,37000.0
2007-01-17 12:30:00,55.99,56.0,55.98,56.0,36600.0,44.1196,44.1275,44.1117,44.1275,36600.0
2007-01-17 12:35:00,55.98,55.99,55.97,55.97,26700.0,44.1117,44.1196,44.1038,44.1038,26700.0
2007-01-17 12:40:00,55.97,55.99,55.96,55.98,68600.0,44.1038,44.1196,44.096,44.1117,68600.0
2007-01-17 12:45:00,55.97,55.99,55.97,55.98,48200.0,44.1038,44.1196,44.1038,44.1117,48200.0
2007-01-17 12:50:00,55.98,56.0,55.97,55.98,53100.0,44.1117,44.1275,44.1038,44.1117,53100.0
2007-01-17 12:55:00,55.99,56.0,55.98,56.0,21900.0,44.1196,44.1275,44.1117,44.1275,21900.0
2007-01-17 13:00:00,56.0,56.0,55.98,55.99,42300.0,44.1275,44.1275,44.1117,44.1196,42300.0
2007-01-17 13:05:00,55.99,56.0,55.99,55.99,73500.0,44.1196,44.1275,44.1196,44.1196,73500.0
2007-01-17 13:10:00,55.99,56.0,55.95,55.96,33900.0,44.1196,44.1275,44.0881,44.096,33900.0
2007-01-17 13:15:00,55.96,56.0,55.96,56.0,37000.0,44.096,44.1275,44.096,44.1275,37000.0
2007-01-17 13:20:00,55.99,55.99,55.96,55.99,31500.0,44.1196,44.1196,44.096,44.1196,31500.0
2007-01-17 13:25:00,55.99,56.0,55.95,55.97,61500.0,44.1196,44.1275,44.0881,44.1038,61500.0
2007-01-17 13:30:00,55.97,56.01,55.97,56.0,142400.0,44.1038,44.1354,44.1038,44.1275,142400.0
2007-01-17 13:35:00,56.01,56.07,56.0,56.03,114100.0,44.1354,44.1826,44.1275,44.1511,114100.0
2007-01-17 13:40:00,56.03,56.05,56.01,56.02,36900.0,44.1511,44.1669,44.1354,44.1432,36900.0
2007-01-17 13:45:00,56.01,56.04,56.01,56.02,62800.0,44.1354,44.159,44.1354,44.1432,62800.0
2007-01-17 13:50:00,56.01,56.02,56.0,56.0,31000.0,44.1354,44.1432,44.1275,44.1275,31000.0
2007-01-17 13:55:00,56.0,56.01,55.99,56.0,36800.0,44.1275,44.1354,44.1196,44.1275,36800.0
2007-01-17 14:00:00,56.0,56.0,55.96,55.97,59700.0,44.1275,44.1275,44.096,44.1038,59700.0
2007-01-17 14:05:00,55.98,56.0,55.95,55.96,94300.0,44.1117,44.1275,44.0881,44.096,94300.0
2007-01-17 14:10:00,55.96,55.97,55.91,55.91,61000.0,44.096,44.1038,44.0566,44.0566,61000.0
2007-01-17 14:15:00,55.93,55.93,55.86,55.86,58300.0,44.0723,44.0723,44.0172,44.0172,58300.0
2007-01-17 14:20:00,55.86,55.86,55.8,55.81,61200.0,44.0172,44.0172,43.9699,43.9778,61200.0
2007-01-17 14:25:00,55.81,55.83,55.74,55.77,78800.0,43.9778,43.9935,43.9226,43.9462,78800.0
2007-01-17 14:30:00,55.79,55.84,55.76,55.78,66000.0,43.962,44.0014,43.9384,43.9541,66000.0
2007-01-17 14:35:00,55.79,55.81,55.77,55.77,85100.0,43.962,43.9778,43.9462,43.9462,85100.0
2007-01-17 14:40:00,55.77,55.77,55.67,55.71,62100.0,43.9462,43.9462,43.8674,43.899,62100.0
2007-01-17 14:45:00,55.71,55.76,55.64,55.65,74000.0,43.899,43.9384,43.8438,43.8517,74000.0
2007-01-17 14:50:00,55.65,55.65,55.55,55.58,75200.0,43.8517,43.8517,43.7729,43.7965,75200.0
2007-01-17 14:55:00,55.59,55.67,55.52,55.67,94200.0,43.8044,43.8674,43.7492,43.8674,94200.0
2007-01-17 15:00:00,55.65,55.68,55.64,55.66,73800.0,43.8517,43.8753,43.8438,43.8596,73800.0
2007-01-17 15:05:00,55.66,55.68,55.61,55.65,110800.0,43.8596,43.8753,43.8202,43.8517,110800.0
2007-01-17 15:10:00,55.65,55.68,55.62,55.64,84000.0,43.8517,43.8753,43.828,43.8438,84000.0
2007-01-17 15:15:00,55.63,55.73,55.63,55.72,101400.0,43.8359,43.9147,43.8359,43.9068,101400.0
2007-01-17 15:20:00,55.72,55.73,55.68,55.7,68700.0,43.9068,43.9147,43.8753,43.8911,68700.0
2007-01-17 15:25:00,55.68,55.69,55.64,55.67,83100.0,43.8753,43.8832,43.8438,43.8674,83100.0
2007-01-17 15:30:00,55.66,55.79,55.66,55.79,114100.0,43.8596,43.962,43.8596,43.962,114100.0
2007-01-17 15:35:00,55.79,55.79,55.78,55.79,63100.0,43.962,43.962,43.9541,43.962,63100.0
2007-01-17 15:40:00,55.79,55.79,55.75,55.75,112500.0,43.962,43.962,43.9305,43.9305,112500.0
2007-01-17 15:45:00,55.74,55.8,55.65,55.71,238900.0,43.9226,43.9699,43.8517,43.899,238900.0
2007-01-17 15:50:00,55.7,55.73,55.62,55.69,115700.0,43.8911,43.9147,43.828,43.8832,115700.0
2007-01-17 15:55:00,55.7,55.7,55.6,55.65,198200.0,43.8911,43.8911,43.8123,43.8517,198200.0
2007-01-18 09:30:00,54.6,54.6,54.4,54.4,25200.0,43.0243,43.0243,42.8667,42.8667,25200.0
2007-01-18 09:35:00,54.4,54.52,53.87,53.88,602300.0,42.8667,42.9612,42.4491,42.4569,602300.0
2007-01-18 09:40:00,53.92,54.12,53.36,53.52,511000.0,42.4885,42.6461,42.0472,42.1733,511000.0
2007-01-18 09:45:00,53.5,53.97,53.49,53.89,627600.0,42.1575,42.5279,42.1496,42.4648,627600.0
2007-01-18 09:50:00,53.9,54.14,53.75,54.12,523400.0,42.4727,42.6618,42.3545,42.6461,523400.0
2007-01-18 09:55:00,54.11,54.2,53.88,53.97,351900.0,42.6382,42.7091,42.4569,42.5279,351900.0
2007-01-18 10:00:00,53.97,53.98,53.72,53.78,401200.0,42.5279,42.5357,42.3309,42.3781,401200.0
2007-01-18 10:05:00,53.78,53.93,53.71,53.85,263100.0,42.3781,42.4963,42.323,42.4333,263100.0
2007-01-18 10:10:00,53.85,53.96,53.6,53.7,209500.0,42.4333,42.52,42.2363,42.3151,209500.0
2007-01-18 10:15:00,53.68,53.71,53.57,53.63,182800.0,42.2993,42.323,42.2127,42.2599,182800.0
2007-01-18 10:20:00,53.64,53.85,53.59,53.8,164000.0,42.2678,42.4333,42.2284,42.3939,164000.0
2007-01-18 10:25:00,53.8,53.9,53.71,53.88,226800.0,42.3939,42.4727,42.323,42.4569,226800.0
2007-01-18 10:30:00,53.89,54.02,53.88,54.0,216500.0,42.4648,42.5673,42.4569,42.5515,216500.0
2007-01-18 10:35:00,53.99,54.06,53.89,53.97,427400.0,42.5436,42.5988,42.4648,42.5279,427400.0
2007-01-18 10:40:00,53.98,54.14,53.9,54.02,201100.0,42.5357,42.6618,42.4727,42.5673,201100.0
2007-01-18 10:45:00,54.02,54.19,54.02,54.09,114500.0,42.5673,42.7012,42.5673,42.6224,114500.0
2007-01-18 10:50:00,54.11,54.23,54.04,54.04,104500.0,42.6382,42.7327,42.583,42.583,104500.0
2007-01-18 10:55:00,54.04,54.18,53.91,54.05,119600.0,42.583,42.6933,42.4806,42.5909,119600.0
2007-01-18 11:00:00,54.06,54.08,53.98,54.07,77500.0,42.5988,42.6145,42.5357,42.6067,77500.0
2007-01-18 11:05:00,54.08,54.11,53.96,53.98,101200.0,42.6145,42.6382,42.52,42.5357,101200.0
2007-01-18 11:10:00,53.97,54.15,53.97,54.09,99500.0,42.5279,42.6697,42.5279,42.6224,99500.0
2007-01-18 11:15:00,54.09,54.18,54.01,54.12,64400.0,42.6224,42.6933,42.5594,42.6461,64400.0
2007-01-18 11:20:00,54.12,54.15,54.07,54.15,48100.0,42.6461,42.6697,42.6067,42.6697,48100.0
2007-01-18 11:25:00,54.16,54.21,54.07,54.15,46900.0,42.6776,42.717,42.6067,42.6697,46900.0
2007-01-18 11:30:00,54.16,54.21,54.08,54.08,34800.0,42.6776,42.717,42.6145,42.6145,34800.0
2007-01-18 11:35:00,54.07,54.11,54.07,54.08,42600.0,42.6067,42.6382,42.6067,42.6145,42600.0
2007-01-18 11:40:00,54.08,54.29,54.07,54.12,81700.0,42.6145,42.78,42.6067,42.6461,81700.0
2007-01-18 11:45:00,54.12,54.29,54.08,54.14,78600.0,42.6461,42.78,42.6145,42.6618,78600.0
2007-01-18 11:50:00,54.14,54.43,54.12,54.41,69300.0,42.6618,42.8903,42.6461,42.8746,69300.0
2007-01-18 11:55:00,54.4,54.45,54.31,54.32,50200.0,42.8667,42.9061,42.7958,42.8037,50200.0
2007-01-18 12:00:00,54.33,54.4,54.29,54.3,177100.0,42.8115,42.8667,42.78,42.7879,177100.0
2007-01-18 12:05:00,54.3,54.44,54.26,54.4,95700.0,42.7879,42.8982,42.7564,42.8667,95700.0
2007-01-18 12:10:00,54.4,54.4,54.25,54.39,107000.0,42.8667,42.8667,42.7485,42.8588,107000.0
2007-01-18 12:15:00,54.4,54.45,54.24,54.25,61500.0,42.8667,42.9061,42.7406,42.7485,61500.0
2007-01-18 12:20:00,54.25,54.25,54.16,54.24,102700.0,42.7485,42.7485,42.6776,42.7406,102700.0
2007-01-18 12:25:00,54.23,54.43,54.23,54.43,64700.0,42.7327,42.8903,42.7327,42.8903,64700.0
2007-01-18 12:30:00,54.43,54.5,54.29,54.3,170100.0,42.8903,42.9455,42.78,42.7879,170100.0
2007-01-18 12:35:00,54.3,54.31,54.26,54.3,72800.0,42.7879,42.7958,42.7564,42.7879,72800.0
2007-01-18 12:40:00,54.29,54.35,54.29,54.35,144400.0,42.78,42.8273,42.78,42.8273,144400.0
2007-01-18 12:45:00,54.34,54.39,54.33,54.35,150300.0,42.8194,42.8588,42.8115,42.8273,150300.0
2007-01-18 12:50:00,54.35,54.36,54.29,54.35,212600.0,42.8273,42.8352,42.78,42.8273,212600.0
2007-01-18 12:55:00,54.35,54.36,54.34,54.35,28600.0,42.8273,42.8352,42.8194,42.8273,28600.0
2007-01-18 13:00:00,54.35,54.37,54.34,54.36,48000.0,42.8273,42.843,42.8194,42.8352,48000.0
2007-01-18 13:05:00,54.36,54.36,54.3,54.31,120000.0,42.8352,42.8352,42.7879,42.7958,120000.0
2007-01-18 13:10:00,54.3,54.3,54.2,54.24,87700.0,42.7879,42.7879,42.7091,42.7406,87700.0
2007-01-18 13:15:00,54.24,54.29,54.24,54.26,50600.0,42.7406,42.78,42.7406,42.7564,50600.0
2007-01-18 13:20:00,54.27,54.31,54.27,54.29,183800.0,42.7643,42.7958,42.7643,42.78,183800.0
2007-01-18 13:25:00,54.29,54.29,54.22,54.26,52500.0,42.78,42.78,42.7249,42.7564,52500.0
2007-01-18 13:30:00,54.25,54.28,54.21,54.24,90200.0,42.7485,42.7721,42.717,42.7406,90200.0
2007-01-18 13:35:00,54.23,54.27,54.22,54.23,45000.0,42.7327,42.7643,42.7249,42.7327,45000.0
2007-01-18 13:40:00,54.23,54.3,54.18,54.23,132700.0,42.7327,42.7879,42.6933,42.7327,132700.0
2007-01-18 13:45:00,54.23,54.23,54.2,54.2,27600.0,42.7327,42.7327,42.7091,42.7091,27600.0
2007-01-18 13:50:00,54.2,54.21,54.06,54.06,39100.0,42.7091,42.717,42.5988,42.5988,39100.0
2007-01-18 13:55:00,54.07,54.18,54.06,54.13,122800.0,42.6067,42.6933,42.5988,42.6539,122800.0
2007-01-18 14:00:00,54.13,54.21,54.05,54.18,242900.0,42.6539,42.717,42.5909,42.6933,242900.0
2007-01-18 14:05:00,54.17,54.17,54.02,54.13,76900.0,42.6855,42.6855,42.5673,42.6539,76900.0
2007-01-18 14:10:00,54.14,54.15,54.01,54.13,106800.0,42.6618,42.6697,42.5594,42.6539,106800.0
2007-01-18 14:15:00,54.14,54.2,54.11,54.13,101300.0,42.6618,42.7091,42.6382,42.6539,101300.0
2007-01-18 14:20:00,54.14,54.22,54.14,54.19,97200.0,42.6618,42.7249,42.6618,42.7012,97200.0
2007-01-18 14:25:00,54.19,54.2,54.16,54.18,34400.0,42.7012,42.7091,42.6776,42.6933,34400.0
2007-01-18 14:30:00,54.17,54.2,54.05,54.17,105400.0,42.6855,42.7091,42.5909,42.6855,105400.0
2007-01-18 14:35:00,54.17,54.18,54.01,54.16,104900.0,42.6855,42.6933,42.5594,42.6776,104900.0
2007-01-18 14:40:00,54.15,54.23,54.14,54.15,66800.0,42.6697,42.7327,42.6618,42.6697,66800.0
2007-01-18 14:45:00,54.14,54.2,54.14,54.15,63500.0,42.6618,42.7091,42.6618,42.6697,63500.0
2007-01-18 14:50:00,54.15,54.19,54.06,54.16,58800.0,42.6697,42.7012,42.5988,42.6776,58800.0
2007-01-18 14:55:00,54.17,54.19,54.13,54.16,44900.0,42.6855,42.7012,42.6539,42.6776,44900.0
2007-01-18 15:00:00,54.17,54.17,54.07,54.16,113600.0,42.6855,42.6855,42.6067,42.6776,113600.0
2007-01-18 15:05:00,54.17,54.17,54.01,54.07,80900.0,42.6855,42.6855,42.5594,42.6067,80900.0
2007-01-18 15:10:00,54.08,54.11,54.05,54.1,98500.0,42.6145,42.6382,42.5909,42.6303,98500.0
2007-01-18 15:15:00,54.1,54.11,53.93,54.0,92700.0,42.6303,42.6382,42.4963,42.5515,92700.0
2007-01-18 15:20:00,53.99,54.05,53.94,54.01,87800.0,42.5436,42.5909,42.5042,42.5594,87800.0
2007-01-18 15:25:00,54.01,54.1,53.96,54.01,83400.0,42.5594,42.6303,42.52,42.5594,83400.0
2007-01-18 15:30:00,54.01,54.01,53.85,53.9,87800.0,42.5594,42.5594,42.4333,42.4727,87800.0
2007-01-18 15:35:00,53.9,53.92,53.83,53.84,149600.0,42.4727,42.4885,42.4175,42.4254,149600.0
2007-01-18 15:40:00,53.84,53.86,53.78,53.78,216800.0,42.4254,42.4412,42.3781,42.3781,216800.0
2007-01-18 15:45:00,53.78,53.86,53.75,53.8,201800.0,42.3781,42.4412,42.3545,42.3939,201800.0
2007-01-18 15:50:00,53.81,53.84,53.72,53.74,228100.0,42.4018,42.4254,42.3309,42.3466,228100.0
2007-01-18 15:55:00,53.73,53.78,53.55,53.69,331200.0,42.3387,42.3781,42.1969,42.3072,331200.0
2007-01-19 09:30:00,53.8,53.8,53.54,53.63,560700.0,42.3939,42.3939,42.189,42.2599,560700.0
2007-01-19 09:35:00,53.63,53.71,53.62,53.7,190800.0,42.2599,42.323,42.2521,42.3151,190800.0
2007-01-19 09:40:00,53.71,53.78,53.7,53.7,131700.0,42.323,42.3781,42.3151,42.3151,131700.0
2007-01-19 09:45:00,53.7,53.78,53.7,53.73,119000.0,42.3151,42.3781,42.3151,42.3387,119000.0
2007-01-19 09:50:00,53.73,53.77,53.68,53.74,91800.0,42.3387,42.3703,42.2993,42.3466,91800.0
2007-01-19 09:55:00,53.74,53.75,53.7,53.74,65500.0,42.3466,42.3545,42.3151,42.3466,65500.0
2007-01-19 10:00:00,53.73,53.76,53.7,53.74,99300.0,42.3387,42.3624,42.3151,42.3466,99300.0
2007-01-19 10:05:00,53.74,53.75,53.65,53.65,89900.0,42.3466,42.3545,42.2757,42.2757,89900.0
2007-01-19 10:10:00,53.65,53.7,53.54,53.54,136300.0,42.2757,42.3151,42.189,42.189,136300.0
2007-01-19 10:15:00,53.55,53.57,53.44,53.57,198300.0,42.1969,42.2127,42.1102,42.2127,198300.0
2007-01-19 10:20:00,53.57,53.6,53.46,53.47,95200.0,42.2127,42.2363,42.126,42.1339,95200.0
2007-01-19 10:25:00,53.46,53.52,53.46,53.52,169000.0,42.126,42.1733,42.126,42.1733,169000.0
2007-01-19 10:30:00,53.51,53.55,53.39,53.4,117600.0,42.1654,42.1969,42.0708,42.0787,117600.0
2007-01-19 10:35:00,53.4,53.45,53.19,53.19,193600.0,42.0787,42.1181,41.9132,41.9132,193600.0
2007-01-19 10:40:00,53.19,53.24,53.09,53.2,292600.0,41.9132,41.9526,41.8344,41.9211,292600.0
2007-01-19 10:45:00,53.2,53.26,53.15,53.24,152300.0,41.9211,41.9684,41.8817,41.9526,152300.0
2007-01-19 10:50:00,53.24,53.35,53.18,53.35,145600.0,41.9526,42.0393,41.9053,42.0393,145600.0
2007-01-19 10:55:00,53.35,53.52,53.28,53.46,160200.0,42.0393,42.1733,41.9841,42.126,160200.0
2007-01-19 11:00:00,53.45,53.55,53.42,53.49,103000.0,42.1181,42.1969,42.0945,42.1496,103000.0
2007-01-19 11:05:00,53.49,53.52,53.41,53.49,121100.0,42.1496,42.1733,42.0866,42.1496,121100.0
2007-01-19 11:10:00,53.49,53.52,53.49,53.49,70400.0,42.1496,42.1733,42.1496,42.1496,70400.0
2007-01-19 11:15:00,53.49,53.5,53.45,53.45,62700.0,42.1496,42.1575,42.1181,42.1181,62700.0
2007-01-19 11:20:00,53.45,53.47,53.37,53.41,74500.0,42.1181,42.1339,42.0551,42.0866,74500.0
2007-01-19 11:25:00,53.4,53.41,53.23,53.31,224300.0,42.0787,42.0866,41.9447,42.0078,224300.0
2007-01-19 11:30:00,53.36,53.38,53.23,53.25,106900.0,42.0472,42.0629,41.9447,41.9605,106900.0
2007-01-19 11:35:00,53.25,53.29,53.2,53.23,75000.0,41.9605,41.992,41.9211,41.9447,75000.0
2007-01-19 11:40:00,53.24,53.26,53.23,53.25,62200.0,41.9526,41.9684,41.9447,41.9605,62200.0
2007-01-19 11:45:00,53.24,53.26,53.22,53.23,41800.0,41.9526,41.9684,41.9369,41.9447,41800.0
2007-01-19 11:50:00,53.23,53.25,53.2,53.24,133900.0,41.9447,41.9605,41.9211,41.9526,133900.0
2007-01-19 11:55:00,53.24,53.28,53.23,53.27,58300.0,41.9526,41.9841,41.9447,41.9763,58300.0
2007-01-19 12:00:00,53.27,53.28,53.25,53.26,66300.0,41.9763,41.9841,41.9605,41.9684,66300.0
2007-01-19 12:05:00,53.26,53.27,53.19,53.2,77700.0,41.9684,41.9763,41.9132,41.9211,77700.0
2007-01-19 12:10:00,53.2,53.33,53.08,53.3,181700.0,41.9211,42.0235,41.8265,41.9999,181700.0
2007-01-19 12:15:00,53.29,53.35,53.26,53.29,85200.0,41.992,42.0393,41.9684,41.992,85200.0
2007-01-19 12:20:00,53.3,53.38,53.3,53.35,81000.0,41.9999,42.0629,41.9999,42.0393,81000.0
2007-01-19 12:25:00,53.36,53.36,53.25,53.25,52300.0,42.0472,42.0472,41.9605,41.9605,52300.0
2007-01-19 12:30:00,53.25,53.35,53.25,53.3,69800.0,41.9605,42.0393,41.9605,41.9999,69800.0
2007-01-19 12:35:00,53.3,53.35,53.26,53.35,35000.0,41.9999,42.0393,41.9684,42.0393,35000.0
2007-01-19 12:40:00,53.35,53.36,53.3,53.3,90500.0,42.0393,42.0472,41.9999,41.9999,90500.0
2007-01-19 12:45:00,53.3,53.36,53.3,53.31,45300.0,41.9999,42.0472,41.9999,42.0078,45300.0
2007-01-19 12:50:00,53.32,53.35,53.25,53.3,145300.0,42.0157,42.0393,41.9605,41.9999,145300.0
2007-01-19 12:55:00,53.3,53.31,53.22,53.26,72500.0,41.9999,42.0078,41.9369,41.9684,72500.0
2007-01-19 13:00:00,53.25,53.31,53.22,53.23,65900.0,41.9605,42.0078,41.9369,41.9447,65900.0
2007-01-19 13:05:00,53.22,53.42,53.22,53.33,59500.0,41.9369,42.0945,41.9369,42.0235,59500.0
2007-01-19 13:10:00,53.31,53.36,53.27,53.34,38600.0,42.0078,42.0472,41.9763,42.0314,38600.0
2007-01-19 13:15:00,53.33,53.34,53.29,53.29,36400.0,42.0235,42.0314,41.992,41.992,36400.0
2007-01-19 13:20:00,53.3,53.3,53.14,53.16,262400.0,41.9999,41.9999,41.8738,41.8896,262400.0
2007-01-19 13:25:00,53.16,53.29,53.15,53.19,69000.0,41.8896,41.992,41.8817,41.9132,69000.0
2007-01-19 13:30:00,53.21,53.26,53.14,53.15,29600.0,41.929,41.9684,41.8738,41.8817,29600.0
2007-01-19 13:35:00,53.15,53.2,53.11,53.19,34100.0,41.8817,41.9211,41.8502,41.9132,34100.0
2007-01-19 13:40:00,53.19,53.21,53.1,53.15,26100.0,41.9132,41.929,41.8423,41.8817,26100.0
2007-01-19 13:45:00,53.15,53.16,53.1,53.11,47500.0,41.8817,41.8896,41.8423,41.8502,47500.0
2007-01-19 13:50:00,53.1,53.18,53.1,53.12,37600.0,41.8423,41.9053,41.8423,41.8581,37600.0
2007-01-19 13:55:00,53.12,53.19,53.11,53.14,50100.0,41.8581,41.9132,41.8502,41.8738,50100.0
2007-01-19 14:00:00,53.14,53.17,53.11,53.17,28500.0,41.8738,41.8975,41.8502,41.8975,28500.0
2007-01-19 14:05:00,53.17,53.19,53.14,53.14,90300.0,41.8975,41.9132,41.8738,41.8738,90300.0
2007-01-19 14:10:00,53.14,53.29,53.13,53.23,47200.0,41.8738,41.992,41.8659,41.9447,47200.0
2007-01-19 14:15:00,53.23,53.28,53.18,53.22,36700.0,41.9447,41.9841,41.9053,41.9369,36700.0
2007-01-19 14:20:00,53.23,53.26,53.2,53.24,33700.0,41.9447,41.9684,41.9211,41.9526,33700.0
2007-01-19 14:25:00,53.25,53.26,53.21,53.23,82100.0,41.9605,41.9684,41.929,41.9447,82100.0
2007-01-19 14:30:00,53.23,53.28,53.22,53.25,54300.0,41.9447,41.9841,41.9369,41.9605,54300.0
2007-01-19 14:35:00,53.26,53.34,53.22,53.24,77700.0,41.9684,42.0314,41.9369,41.9526,77700.0
2007-01-19 14:40:00,53.23,53.34,53.21,53.26,38300.0,41.9447,42.0314,41.929,41.9684,38300.0
2007-01-19 14:45:00,53.27,53.34,53.23,53.25,62000.0,41.9763,42.0314,41.9447,41.9605,62000.0
2007-01-19 14:50:00,53.24,53.34,53.23,53.3,84600.0,41.9526,42.0314,41.9447,41.9999,84600.0
2007-01-19 14:55:00,53.3,53.32,53.26,53.27,81200.0,41.9999,42.0157,41.9684,41.9763,81200.0
2007-01-19 15:00:00,53.27,53.3,53.25,53.27,77700.0,41.9763,41.9999,41.9605,41.9763,77700.0
2007-01-19 15:05:00,53.27,53.27,53.25,53.26,107500.0,41.9763,41.9763,41.9605,41.9684,107500.0
2007-01-19 15:10:00,53.26,53.27,53.21,53.27,98200.0,41.9684,41.9763,41.929,41.9763,98200.0
2007-01-19 15:15:00,53.27,53.29,53.16,53.22,136800.0,41.9763,41.992,41.8896,41.9369,136800.0
2007-01-19 15:20:00,53.22,53.27,53.22,53.24,52400.0,41.9369,41.9763,41.9369,41.9526,52400.0
2007-01-19 15:25:00,53.25,53.25,53.14,53.2,83300.0,41.9605,41.9605,41.8738,41.9211,83300.0
2007-01-19 15:30:00,53.2,53.28,53.17,53.26,107200.0,41.9211,41.9841,41.8975,41.9684,107200.0
2007-01-19 15:35:00,53.25,53.27,53.22,53.25,105200.0,41.9605,41.9763,41.9369,41.9605,105200.0
2007-01-19 15:40:00,53.24,53.28,53.23,53.24,100700.0,41.9526,41.9841,41.9447,41.9526,100700.0
2007-01-19 15:45:00,53.24,53.25,53.23,53.25,138400.0,41.9526,41.9605,41.9447,41.9605,138400.0
2007-01-19 15:50:00,53.25,53.26,53.13,53.23,230600.0,41.9605,41.9684,41.8659,41.9447,230600.0
2007-01-19 15:55:00,53.23,53.23,53.18,53.19,130300.0,41.9447,41.9447,41.9053,41.9132,130300.0
2007-01-22 09:30:00,53.2,53.22,53.1,53.19,151700.0,41.9211,41.9369,41.8423,41.9132,151700.0
2007-01-22 09:35:00,53.2,53.25,53.18,53.2,120400.0,41.9211,41.9605,41.9053,41.9211,120400.0
2007-01-22 09:40:00,53.2,53.2,52.96,52.96,116000.0,41.9211,41.9211,41.732,41.732,116000.0
2007-01-22 09:45:00,52.96,53.12,52.96,53.1,447700.0,41.732,41.8581,41.732,41.8423,447700.0
2007-01-22 09:50:00,53.09,53.1,52.97,52.97,115100.0,41.8344,41.8423,41.7399,41.7399,115100.0
2007-01-22 09:55:00,52.98,52.98,52.81,52.82,188400.0,41.7477,41.7477,41.6138,41.6217,188400.0
2007-01-22 10:00:00,52.81,52.87,52.8,52.84,129400.0,41.6138,41.6611,41.6059,41.6374,129400.0
2007-01-22 10:05:00,52.84,52.85,52.65,52.66,236400.0,41.6374,41.6453,41.4877,41.4956,236400.0
2007-01-22 10:10:00,52.66,52.69,52.4,52.44,205000.0,41.4956,41.5192,41.2907,41.3222,205000.0
2007-01-22 10:15:00,52.43,52.45,52.35,52.41,240700.0,41.3143,41.3301,41.2513,41.2986,240700.0
2007-01-22 10:20:00,52.43,52.57,52.43,52.49,146500.0,41.3143,41.4247,41.3143,41.3616,146500.0
2007-01-22 10:25:00,52.49,52.53,52.42,52.44,98900.0,41.3616,41.3931,41.3065,41.3222,98900.0
2007-01-22 10:30:00,52.43,52.6,52.37,52.58,134200.0,41.3143,41.4483,41.2671,41.4325,134200.0
2007-01-22 10:35:00,52.58,52.59,52.44,52.45,72000.0,41.4325,41.4404,41.3222,41.3301,72000.0
2007-01-22 10:40:00,52.44,52.6,52.44,52.49,123100.0,41.3222,41.4483,41.3222,41.3616,123100.0
2007-01-22 10:45:00,52.48,52.51,52.46,52.51,181200.0,41.3537,41.3774,41.338,41.3774,181200.0
2007-01-22 10:50:00,52.49,52.52,52.45,52.47,108800.0,41.3616,41.3853,41.3301,41.3459,108800.0
2007-01-22 10:55:00,52.48,52.51,52.42,52.51,187700.0,41.3537,41.3774,41.3065,41.3774,187700.0
2007-01-22 11:00:00,52.51,52.53,52.46,52.47,102000.0,41.3774,41.3931,41.338,41.3459,102000.0
2007-01-22 11:05:00,52.46,52.49,52.42,52.45,95300.0,41.338,41.3616,41.3065,41.3301,95300.0
2007-01-22 11:10:00,52.45,52.49,52.42,52.45,146200.0,41.3301,41.3616,41.3065,41.3301,146200.0
2007-01-22 11:15:00,52.46,52.65,52.43,52.63,54100.0,41.338,41.4877,41.3143,41.4719,54100.0
2007-01-22 11:20:00,52.63,52.63,52.55,52.58,81100.0,41.4719,41.4719,41.4089,41.4325,81100.0
2007-01-22 11:25:00,52.58,52.59,52.53,52.55,60100.0,41.4325,41.4404,41.3931,41.4089,60100.0
2007-01-22 11:30:00,52.55,52.55,52.51,52.52,52300.0,41.4089,41.4089,41.3774,41.3853,52300.0
2007-01-22 11:35:00,52.51,52.52,52.47,52.49,72200.0,41.3774,41.3853,41.3459,41.3616,72200.0
2007-01-22 11:40:00,52.49,52.56,52.43,52.47,68800.0,41.3616,41.4168,41.3143,41.3459,68800.0
2007-01-22 11:45:00,52.46,52.48,52.43,52.47,31800.0,41.338,41.3537,41.3143,41.3459,31800.0
2007-01-22 11:50:00,52.47,52.47,52.45,52.47,44200.0,41.3459,41.3459,41.3301,41.3459,44200.0
2007-01-22 11:55:00,52.47,52.47,52.33,52.35,74500.0,41.3459,41.3459,41.2355,41.2513,74500.0
2007-01-22 12:00:00,52.34,52.36,52.33,52.35,35300.0,41.2434,41.2592,41.2355,41.2513,35300.0
2007-01-22 12:05:00,52.34,52.56,52.32,52.53,96600.0,41.2434,41.4168,41.2277,41.3931,96600.0
2007-01-22 12:10:00,52.53,52.54,52.44,52.44,39600.0,41.3931,41.401,41.3222,41.3222,39600.0
2007-01-22 12:15:00,52.44,52.44,52.38,52.39,53000.0,41.3222,41.3222,41.2749,41.2828,53000.0
2007-01-22 12:20:00,52.39,52.43,52.38,52.39,85400.0,41.2828,41.3143,41.2749,41.2828,85400.0
2007-01-22 12:25:00,52.39,52.4,52.38,52.39,20500.0,41.2828,41.2907,41.2749,41.2828,20500.0
2007-01-22 12:30:00,52.39,52.41,52.37,52.4,74000.0,41.2828,41.2986,41.2671,41.2907,74000.0
2007-01-22 12:35:00,52.39,52.4,52.36,52.4,38400.0,41.2828,41.2907,41.2592,41.2907,38400.0
2007-01-22 12:40:00,52.4,52.41,52.39,52.39,39700.0,41.2907,41.2986,41.2828,41.2828,39700.0
2007-01-22 12:45:00,52.39,52.41,52.39,52.4,62000.0,41.2828,41.2986,41.2828,41.2907,62000.0
2007-01-22 12:50:00,52.4,52.4,52.35,52.37,45600.0,41.2907,41.2907,41.2513,41.2671,45600.0
2007-01-22 12:55:00,52.37,52.4,52.36,52.4,22500.0,41.2671,41.2907,41.2592,41.2907,22500.0
2007-01-22 13:00:00,52.4,52.4,52.38,52.4,68400.0,41.2907,41.2907,41.2749,41.2907,68400.0
2007-01-22 13:05:00,52.39,52.4,52.37,52.4,93000.0,41.2828,41.2907,41.2671,41.2907,93000.0
2007-01-22 13:10:00,52.4,52.4,52.35,52.36,45900.0,41.2907,41.2907,41.2513,41.2592,45900.0
2007-01-22 13:15:00,52.36,52.37,52.35,52.36,61900.0,41.2592,41.2671,41.2513,41.2592,61900.0
2007-01-22 13:20:00,52.36,52.36,52.34,52.35,30600.0,41.2592,41.2592,41.2434,41.2513,30600.0
2007-01-22 13:25:00,52.34,52.37,52.33,52.36,52900.0,41.2434,41.2671,41.2355,41.2592,52900.0
2007-01-22 13:30:00,52.37,52.37,52.33,52.34,41700.0,41.2671,41.2671,41.2355,41.2434,41700.0
2007-01-22 13:35:00,52.34,52.34,52.3,52.31,54000.0,41.2434,41.2434,41.2119,41.2198,54000.0
2007-01-22 13:40:00,52.31,52.31,52.23,52.23,67900.0,41.2198,41.2198,41.1567,41.1567,67900.0
2007-01-22 13:45:00,52.24,52.26,52.2,52.21,89000.0,41.1646,41.1804,41.1331,41.141,89000.0
2007-01-22 13:50:00,52.21,52.22,52.19,52.2,63100.0,41.141,41.1489,41.1252,41.1331,63100.0
2007-01-22 13:55:00,52.2,52.21,52.16,52.16,181100.0,41.1331,41.141,41.1016,41.1016,181100.0
2007-01-22 14:00:00,52.16,52.19,52.14,52.15,102400.0,41.1016,41.1252,41.0858,41.0937,102400.0
2007-01-22 14:05:00,52.15,52.15,52.12,52.13,63300.0,41.0937,41.0937,41.0701,41.078,63300.0
2007-01-22 14:10:00,52.14,52.14,52.08,52.09,88300.0,41.0858,41.0858,41.0386,41.0464,88300.0
2007-01-22 14:15:00,52.09,52.1,52.07,52.07,45900.0,41.0464,41.0543,41.0307,41.0307,45900.0
2007-01-22 14:20:00,52.07,52.1,52.06,52.08,57400.0,41.0307,41.0543,41.0228,41.0386,57400.0
2007-01-22 14:25:00,52.09,52.15,52.07,52.08,94300.0,41.0464,41.0937,41.0307,41.0386,94300.0
2007-01-22 14:30:00,52.08,52.12,52.05,52.1,186300.0,41.0386,41.0701,41.0149,41.0543,186300.0
2007-01-22 14:35:00,52.1,52.13,52.09,52.1,63700.0,41.0543,41.078,41.0464,41.0543,63700.0
2007-01-22 14:40:00,52.11,52.13,52.06,52.08,101800.0,41.0622,41.078,41.0228,41.0386,101800.0
2007-01-22 14:45:00,52.07,52.13,52.07,52.11,180300.0,41.0307,41.078,41.0307,41.0622,180300.0
2007-01-22 14:50:00,52.11,52.26,52.09,52.25,179000.0,41.0622,41.1804,41.0464,41.1725,179000.0
2007-01-22 14:55:00,52.25,52.38,52.24,52.33,141600.0,41.1725,41.2749,41.1646,41.2355,141600.0
2007-01-22 15:00:00,52.32,52.38,52.24,52.25,147600.0,41.2277,41.2749,41.1646,41.1725,147600.0
2007-01-22 15:05:00,52.24,52.27,52.23,52.26,74100.0,41.1646,41.1883,41.1567,41.1804,74100.0
2007-01-22 15:10:00,52.27,52.27,52.21,52.26,129500.0,41.1883,41.1883,41.141,41.1804,129500.0
2007-01-22 15:15:00,52.26,52.32,52.24,52.24,321200.0,41.1804,41.2277,41.1646,41.1646,321200.0
2007-01-22 15:20:00,52.24,52.25,52.19,52.24,64600.0,41.1646,41.1725,41.1252,41.1646,64600.0
2007-01-22 15:25:00,52.23,52.25,52.23,52.25,28700.0,41.1567,41.1725,41.1567,41.1725,28700.0
2007-01-22 15:30:00,52.25,52.25,52.17,52.23,203700.0,41.1725,41.1725,41.1095,41.1567,203700.0
2007-01-22 15:35:00,52.23,52.23,52.13,52.16,203400.0,41.1567,41.1567,41.078,41.1016,203400.0
2007-01-22 15:40:00,52.17,52.18,52.12,52.14,92100.0,41.1095,41.1174,41.0701,41.0858,92100.0
2007-01-22 15:45:00,52.14,52.18,52.14,52.17,196700.0,41.0858,41.1174,41.0858,41.1095,196700.0
2007-01-22 15:50:00,52.16,52.23,52.16,52.2,126900.0,41.1016,41.1567,41.1016,41.1331,126900.0
2007-01-22 15:55:00,52.19,52.25,52.18,52.18,87000.0,41.1252,41.1725,41.1174,41.1174,87000.0
2007-01-23 09:30:00,52.2,52.45,52.2,52.37,100300.0,41.1331,41.3301,41.1331,41.2671,100300.0
2007-01-23 09:35:00,52.35,52.38,52.21,52.22,79200.0,41.2513,41.2749,41.141,41.1489,79200.0
2007-01-23 09:40:00,52.23,52.23,52.07,52.08,70100.0,41.1567,41.1567,41.0307,41.0386,70100.0
2007-01-23 09:45:00,52.08,52.24,52.08,52.23,119900.0,41.0386,41.1646,41.0386,41.1567,119900.0
2007-01-23 09:50:00,52.22,52.23,52.09,52.17,139400.0,41.1489,41.1567,41.0464,41.1095,139400.0
2007-01-23 09:55:00,52.17,52.25,52.13,52.17,108200.0,41.1095,41.1725,41.078,41.1095,108200.0
2007-01-23 10:00:00,52.17,52.17,52.14,52.16,72500.0,41.1095,41.1095,41.0858,41.1016,72500.0
2007-01-23 10:05:00,52.16,52.3,52.13,52.29,137600.0,41.1016,41.2119,41.078,41.204,137600.0
2007-01-23 10:10:00,52.29,52.32,52.16,52.19,112900.0,41.204,41.2277,41.1016,41.1252,112900.0
2007-01-23 10:15:00,52.18,52.24,52.17,52.24,43600.0,41.1174,41.1646,41.1095,41.1646,43600.0
2007-01-23 10:20:00,52.23,52.25,52.16,52.17,56900.0,41.1567,41.1725,41.1016,41.1095,56900.0
2007-01-23 10:25:00,52.18,52.21,52.17,52.2,35700.0,41.1174,41.141,41.1095,41.1331,35700.0
2007-01-23 10:30:00,52.2,52.21,52.16,52.17,61100.0,41.1331,41.141,41.1016,41.1095,61100.0
2007-01-23 10:35:00,52.18,52.19,52.13,52.18,65600.0,41.1174,41.1252,41.078,41.1174,65600.0
2007-01-23 10:40:00,52.18,52.19,52.14,52.18,41900.0,41.1174,41.1252,41.0858,41.1174,41900.0
2007-01-23 10:45:00,52.18,52.2,52.17,52.18,57600.0,41.1174,41.1331,41.1095,41.1174,57600.0
2007-01-23 10:50:00,52.18,52.2,52.18,52.2,46900.0,41.1174,41.1331,41.1174,41.1331,46900.0
2007-01-23 10:55:00,52.19,52.25,52.13,52.13,53200.0,41.1252,41.1725,41.078,41.078,53200.0
2007-01-23 11:00:00,52.15,52.21,52.14,52.19,51400.0,41.0937,41.141,41.0858,41.1252,51400.0
2007-01-23 11:05:00,52.19,52.24,52.19,52.2,66000.0,41.1252,41.1646,41.1252,41.1331,66000.0
2007-01-23 11:10:00,52.2,52.22,52.18,52.2,50000.0,41.1331,41.1489,41.1174,41.1331,50000.0
2007-01-23 11:15:00,52.2,52.21,52.18,52.19,42200.0,41.1331,41.141,41.1174,41.1252,42200.0
2007-01-23 11:20:00,52.18,52.19,52.12,52.17,41300.0,41.1174,41.1252,41.0701,41.1095,41300.0
2007-01-23 11:25:00,52.18,52.22,52.18,52.22,31800.0,41.1174,41.1489,41.1174,41.1489,31800.0
2007-01-23 11:30:00,52.22,52.22,52.11,52.11,70600.0,41.1489,41.1489,41.0622,41.0622,70600.0
2007-01-23 11:35:00,52.11,52.13,52.09,52.12,31300.0,41.0622,41.078,41.0464,41.0701,31300.0
2007-01-23 11:40:00,52.11,52.13,52.09,52.09,37600.0,41.0622,41.078,41.0464,41.0464,37600.0
2007-01-23 11:45:00,52.09,52.14,52.08,52.1,63300.0,41.0464,41.0858,41.0386,41.0543,63300.0
2007-01-23 11:50:00,52.09,52.11,52.07,52.09,62100.0,41.0464,41.0622,41.0307,41.0464,62100.0
2007-01-23 11:55:00,52.08,52.13,52.05,52.12,101600.0,41.0386,41.078,41.0149,41.0701,101600.0
2007-01-23 12:00:00,52.12,52.15,52.11,52.15,40400.0,41.0701,41.0937,41.0622,41.0937,40400.0
2007-01-23 12:05:00,52.15,52.18,52.13,52.14,41800.0,41.0937,41.1174,41.078,41.0858,41800.0
2007-01-23 12:10:00,52.13,52.13,52.1,52.13,31700.0,41.078,41.078,41.0543,41.078,31700.0
2007-01-23 12:15:00,52.12,52.17,52.12,52.15,35800.0,41.0701,41.1095,41.0701,41.0937,35800.0
2007-01-23 12:20:00,52.15,52.2,52.1,52.11,55300.0,41.0937,41.1331,41.0543,41.0622,55300.0
2007-01-23 12:25:00,52.11,52.14,52.08,52.1,116000.0,41.0622,41.0858,41.0386,41.0543,116000.0
2007-01-23 12:30:00,52.1,52.1,52.05,52.05,39600.0,41.0543,41.0543,41.0149,41.0149,39600.0
2007-01-23 12:35:00,52.04,52.06,52.02,52.03,50700.0,41.007,41.0228,40.9913,40.9992,50700.0
2007-01-23 12:40:00,52.04,52.1,52.02,52.1,62600.0,41.007,41.0543,40.9913,41.0543,62600.0
2007-01-23 12:45:00,52.09,52.1,52.07,52.09,72500.0,41.0464,41.0543,41.0307,41.0464,72500.0
2007-01-23 12:50:00,52.1,52.1,52.06,52.09,54400.0,41.0543,41.0543,41.0228,41.0464,54400.0
2007-01-23 12:55:00,52.09,52.1,52.08,52.1,55500.0,41.0464,41.0543,41.0386,41.0543,55500.0
2007-01-23 13:00:00,52.1,52.12,52.08,52.08,57800.0,41.0543,41.0701,41.0386,41.0386,57800.0
2007-01-23 13:05:00,52.09,52.11,52.07,52.09,41000.0,41.0464,41.0622,41.0307,41.0464,41000.0
2007-01-23 13:10:00,52.09,52.1,52.05,52.08,75600.0,41.0464,41.0543,41.0149,41.0386,75600.0
2007-01-23 13:15:00,52.09,52.15,52.08,52.13,29200.0,41.0464,41.0937,41.0386,41.078,29200.0
2007-01-23 13:20:00,52.14,52.14,52.07,52.1,112200.0,41.0858,41.0858,41.0307,41.0543,112200.0
2007-01-23 13:25:00,52.09,52.1,52.02,52.04,93600.0,41.0464,41.0543,40.9913,41.007,93600.0
2007-01-23 13:30:00,52.04,52.07,51.95,51.99,94900.0,41.007,41.0307,40.9361,40.9676,94900.0
2007-01-23 13:35:00,51.99,52.03,51.99,52.0,72900.0,40.9676,40.9992,40.9676,40.9755,72900.0
2007-01-23 13:40:00,52.0,52.03,51.99,52.02,49900.0,40.9755,40.9992,40.9676,40.9913,49900.0
2007-01-23 13:45:00,52.02,52.11,52.01,52.11,38900.0,40.9913,41.0622,40.9834,41.0622,38900.0
2007-01-23 13:50:00,52.09,52.11,52.05,52.07,51800.0,41.0464,41.0622,41.0149,41.0307,51800.0
2007-01-23 13:55:00,52.07,52.12,52.0,52.03,73300.0,41.0307,41.0701,40.9755,40.9992,73300.0
2007-01-23 14:00:00,52.03,52.05,51.99,52.02,58800.0,40.9992,41.0149,40.9676,40.9913,58800.0
2007-01-23 14:05:00,52.02,52.04,51.91,51.99,67000.0,40.9913,41.007,40.9046,40.9676,67000.0
2007-01-23 14:10:00,51.99,52.09,51.98,52.06,55500.0,40.9676,41.0464,40.9598,41.0228,55500.0
2007-01-23 14:15:00,52.06,52.1,51.95,51.99,74900.0,41.0228,41.0543,40.9361,40.9676,74900.0
2007-01-23 14:20:00,51.99,52.05,51.94,51.96,56400.0,40.9676,41.0149,40.9282,40.944,56400.0
2007-01-23 14:25:00,51.96,51.98,51.89,51.92,59300.0,40.944,40.9598,40.8888,40.9125,59300.0
2007-01-23 14:30:00,51.92,51.93,51.8,51.8,102400.0,40.9125,40.9204,40.8179,40.8179,102400.0
2007-01-23 14:35:00,51.8,51.86,51.8,51.82,83800.0,40.8179,40.8652,40.8179,40.8337,83800.0
2007-01-23 14:40:00,51.82,51.85,51.8,51.81,98600.0,40.8337,40.8573,40.8179,40.8258,98600.0
2007-01-23 14:45:00,51.8,51.82,51.75,51.8,65900.0,40.8179,40.8337,40.7785,40.8179,65900.0
2007-01-23 14:50:00,51.8,51.85,51.78,51.85,42900.0,40.8179,40.8573,40.8022,40.8573,42900.0
2007-01-23 14:55:00,51.85,51.95,51.84,51.92,92800.0,40.8573,40.9361,40.8494,40.9125,92800.0
2007-01-23 15:00:00,51.92,52.02,51.92,52.01,127700.0,40.9125,40.9913,40.9125,40.9834,127700.0
2007-01-23 15:05:00,52.0,52.01,51.87,51.87,53000.0,40.9755,40.9834,40.8731,40.8731,53000.0
2007-01-23 15:10:00,51.88,51.92,51.87,51.89,38800.0,40.881,40.9125,40.8731,40.8888,38800.0
2007-01-23 15:15:00,51.89,51.89,51.82,51.88,64000.0,40.8888,40.8888,40.8337,40.881,64000.0
2007-01-23 15:20:00,51.88,51.89,51.77,51.77,62600.0,40.881,40.8888,40.7943,40.7943,62600.0
2007-01-23 15:25:00,51.77,51.81,51.76,51.8,87100.0,40.7943,40.8258,40.7864,40.8179,87100.0
2007-01-23 15:30:00,51.79,51.8,51.72,51.72,88800.0,40.81,40.8179,40.7549,40.7549,88800.0
2007-01-23 15:35:00,51.73,51.73,51.65,51.67,273500.0,40.7628,40.7628,40.6997,40.7155,273500.0
2007-01-23 15:40:00,51.67,51.67,51.54,51.56,217200.0,40.7155,40.7155,40.613,40.6288,217200.0
2007-01-23 15:45:00,51.56,51.56,51.4,51.43,549700.0,40.6288,40.6288,40.5027,40.5264,549700.0
2007-01-23 15:50:00,51.43,51.57,51.43,51.47,599100.0,40.5264,40.6367,40.5264,40.5579,599100.0
2007-01-23 15:55:00,51.49,51.63,51.45,51.48,691400.0,40.5736,40.684,40.5421,40.5658,691400.0
2007-01-24 09:30:00,51.37,51.37,51.24,51.25,3200.0,40.4791,40.4791,40.3766,40.3845,3200.0
2007-01-24 09:35:00,51.22,51.29,51.09,51.09,385900.0,40.3609,40.416,40.2584,40.2584,385900.0
2007-01-24 09:40:00,51.09,51.1,50.81,50.83,381100.0,40.2584,40.2663,40.0378,40.0536,381100.0
2007-01-24 09:45:00,50.84,51.11,50.76,51.02,406300.0,40.0614,40.2742,39.9984,40.2033,406300.0
2007-01-24 09:50:00,51.05,51.43,50.9,51.41,759300.0,40.2269,40.5264,40.1087,40.5106,759300.0
2007-01-24 09:55:00,51.43,51.88,51.37,51.79,742800.0,40.5264,40.881,40.4791,40.81,742800.0
2007-01-24 10:00:00,51.78,52.02,51.63,51.7,477100.0,40.8022,40.9913,40.684,40.7391,477100.0
2007-01-24 10:05:00,51.69,51.99,51.63,51.96,123100.0,40.7312,40.9676,40.684,40.944,123100.0
2007-01-24 10:10:00,51.96,52.0,51.92,51.99,82100.0,40.944,40.9755,40.9125,40.9676,82100.0
2007-01-24 10:15:00,51.98,52.22,51.98,52.1,147600.0,40.9598,41.1489,40.9598,41.0543,147600.0
2007-01-24 10:20:00,52.1,52.22,52.09,52.14,107600.0,41.0543,41.1489,41.0464,41.0858,107600.0
2007-01-24 10:25:00,52.14,52.14,51.76,51.88,136300.0,41.0858,41.0858,40.7864,40.881,136300.0
2007-01-24 10:30:00,51.89,52.0,51.89,51.98,83200.0,40.8888,40.9755,40.8888,40.9598,83200.0
2007-01-24 10:35:00,51.98,52.0,51.93,51.96,112600.0,40.9598,40.9755,40.9204,40.944,112600.0
2007-01-24 10:40:00,51.94,52.0,51.93,52.0,56700.0,40.9282,40.9755,40.9204,40.9755,56700.0
2007-01-24 10:45:00,52.0,52.08,51.99,52.05,70200.0,40.9755,41.0386,40.9676,41.0149,70200.0
2007-01-24 10:50:00,52.05,52.13,52.04,52.12,68200.0,41.0149,41.078,41.007,41.0701,68200.0
2007-01-24 10:55:00,52.13,52.31,52.12,52.31,105100.0,41.078,41.2198,41.0701,41.2198,105100.0
2007-01-24 11:00:00,52.3,52.31,52.19,52.26,109900.0,41.2119,41.2198,41.1252,41.1804,109900.0
2007-01-24 11:05:00,52.25,52.3,52.15,52.17,117900.0,41.1725,41.2119,41.0937,41.1095,117900.0
2007-01-24 11:10:00,52.19,52.2,52.12,52.14,49800.0,41.1252,41.1331,41.0701,41.0858,49800.0
2007-01-24 11:15:00,52.13,52.14,52.08,52.1,35300.0,41.078,41.0858,41.0386,41.0543,35300.0
2007-01-24 11:20:00,52.1,52.14,52.09,52.11,44400.0,41.0543,41.0858,41.0464,41.0622,44400.0
2007-01-24 11:25:00,52.11,52.22,52.1,52.2,29500.0,41.0622,41.1489,41.0543,41.1331,29500.0
2007-01-24 11:30:00,52.2,52.21,52.13,52.13,40100.0,41.1331,41.141,41.078,41.078,40100.0
2007-01-24 11:35:00,52.13,52.19,52.09,52.18,37900.0,41.078,41.1252,41.0464,41.1174,37900.0
2007-01-24 11:40:00,52.17,52.29,52.17,52.27,46400.0,41.1095,41.204,41.1095,41.1883,46400.0
2007-01-24 11:45:00,52.28,52.29,52.21,52.21,53800.0,41.1961,41.204,41.141,41.141,53800.0
2007-01-24 11:50:00,52.21,52.23,52.18,52.2,57900.0,41.141,41.1567,41.1174,41.1331,57900.0
2007-01-24 11:55:00,52.2,52.21,52.18,52.21,41100.0,41.1331,41.141,41.1174,41.141,41100.0
2007-01-24 12:00:00,52.2,52.3,52.15,52.15,95800.0,41.1331,41.2119,41.0937,41.0937,95800.0
2007-01-24 12:05:00,52.16,52.16,52.11,52.13,54600.0,41.1016,41.1016,41.0622,41.078,54600.0
2007-01-24 12:10:00,52.13,52.13,52.11,52.13,29200.0,41.078,41.078,41.0622,41.078,29200.0
2007-01-24 12:15:00,52.13,52.14,52.05,52.08,61500.0,41.078,41.0858,41.0149,41.0386,61500.0
2007-01-24 12:20:00,52.07,52.15,52.05,52.12,42000.0,41.0307,41.0937,41.0149,41.0701,42000.0
2007-01-24 12:25:00,52.12,52.17,52.11,52.13,30800.0,41.0701,41.1095,41.0622,41.078,30800.0
2007-01-24 12:30:00,52.12,52.17,52.12,52.15,42400.0,41.0701,41.1095,41.0701,41.0937,42400.0
2007-01-24 12:35:00,52.14,52.19,52.13,52.18,34800.0,41.0858,41.1252,41.078,41.1174,34800.0
2007-01-24 12:40:00,52.17,52.2,52.13,52.19,61500.0,41.1095,41.1331,41.078,41.1252,61500.0
2007-01-24 12:45:00,52.19,52.19,52.03,52.06,69400.0,41.1252,41.1252,40.9992,41.0228,69400.0
2007-01-24 12:50:00,52.06,52.1,52.05,52.1,32200.0,41.0228,41.0543,41.0149,41.0543,32200.0
2007-01-24 12:55:00,52.11,52.12,52.07,52.08,18900.0,41.0622,41.0701,41.0307,41.0386,18900.0
2007-01-24 13:00:00,52.07,52.14,52.07,52.13,36700.0,41.0307,41.0858,41.0307,41.078,36700.0
2007-01-24 13:05:00,52.13,52.15,52.02,52.02,38300.0,41.078,41.0937,40.9913,40.9913,38300.0
2007-01-24 13:10:00,52.03,52.05,52.0,52.04,23800.0,40.9992,41.0149,40.9755,41.007,23800.0
2007-01-24 13:15:00,52.04,52.08,52.04,52.08,16500.0,41.007,41.0386,41.007,41.0386,16500.0
2007-01-24 13:20:00,52.08,52.08,52.02,52.02,37100.0,41.0386,41.0386,40.9913,40.9913,37100.0
2007-01-24 13:25:00,52.02,52.04,52.0,52.03,20400.0,40.9913,41.007,40.9755,40.9992,20400.0
2007-01-24 13:30:00,52.03,52.04,51.93,51.94,44900.0,40.9992,41.007,40.9204,40.9282,44900.0
2007-01-24 13:35:00,51.93,52.03,51.93,52.0,52500.0,40.9204,40.9992,40.9204,40.9755,52500.0
2007-01-24 13:40:00,52.01,52.04,51.96,51.96,35700.0,40.9834,41.007,40.944,40.944,35700.0
2007-01-24 13:45:00,51.96,51.97,51.96,51.96,6300.0,40.944,40.9519,40.944,40.944,6300.0
2007-01-24 13:50:00,51.96,52.01,51.93,52.0,152800.0,40.944,40.9834,40.9204,40.9755,152800.0
2007-01-24 13:55:00,52.0,52.08,51.97,51.97,84700.0,40.9755,41.0386,40.9519,40.9519,84700.0
2007-01-24 14:00:00,51.97,52.04,51.96,52.01,30300.0,40.9519,41.007,40.944,40.9834,30300.0
2007-01-24 14:05:00,52.0,52.03,52.0,52.0,62600.0,40.9755,40.9992,40.9755,40.9755,62600.0
2007-01-24 14:10:00,52.0,52.01,51.99,51.99,46700.0,40.9755,40.9834,40.9676,40.9676,46700.0
2007-01-24 14:15:00,51.99,52.0,51.95,51.95,41700.0,40.9676,40.9755,40.9361,40.9361,41700.0
2007-01-24 14:20:00,51.95,51.95,51.92,51.94,25700.0,40.9361,40.9361,40.9125,40.9282,25700.0
2007-01-24 14:25:00,51.93,51.99,51.9,51.98,36700.0,40.9204,40.9676,40.8967,40.9598,36700.0
2007-01-24 14:30:00,51.99,52.0,51.94,52.0,56000.0,40.9676,40.9755,40.9282,40.9755,56000.0
2007-01-24 14:35:00,51.99,52.02,51.96,52.01,64900.0,40.9676,40.9913,40.944,40.9834,64900.0
2007-01-24 14:40:00,52.01,52.01,51.97,51.98,29700.0,40.9834,40.9834,40.9519,40.9598,29700.0
2007-01-24 14:45:00,51.99,52.0,51.96,51.97,39200.0,40.9676,40.9755,40.944,40.9519,39200.0
2007-01-24 14:50:00,51.98,52.01,51.96,51.99,36300.0,40.9598,40.9834,40.944,40.9676,36300.0
2007-01-24 14:55:00,52.0,52.0,51.96,51.99,45900.0,40.9755,40.9755,40.944,40.9676,45900.0
2007-01-24 15:00:00,51.99,52.01,51.98,52.0,69200.0,40.9676,40.9834,40.9598,40.9755,69200.0
2007-01-24 15:05:00,51.99,52.01,51.98,52.0,44000.0,40.9676,40.9834,40.9598,40.9755,44000.0
2007-01-24 15:10:00,52.0,52.01,51.98,52.01,36500.0,40.9755,40.9834,40.9598,40.9834,36500.0
2007-01-24 15:15:00,52.01,52.01,51.98,52.0,66600.0,40.9834,40.9834,40.9598,40.9755,66600.0
2007-01-24 15:20:00,51.99,52.01,51.98,51.99,78400.0,40.9676,40.9834,40.9598,40.9676,78400.0
2007-01-24 15:25:00,52.0,52.02,51.98,51.99,117400.0,40.9755,40.9913,40.9598,40.9676,117400.0
2007-01-24 15:30:00,51.99,52.03,51.95,51.96,105800.0,40.9676,40.9992,40.9361,40.944,105800.0
2007-01-24 15:35:00,51.96,52.01,51.96,51.99,133300.0,40.944,40.9834,40.944,40.9676,133300.0
2007-01-24 15:40:00,51.99,52.01,51.92,51.94,75300.0,40.9676,40.9834,40.9125,40.9282,75300.0
2007-01-24 15:45:00,51.96,51.97,51.92,51.92,80900.0,40.944,40.9519,40.9125,40.9125,80900.0
2007-01-24 15:50:00,51.93,51.96,51.83,51.84,192900.0,40.9204,40.944,40.8416,40.8494,192900.0
2007-01-24 15:55:00,51.84,51.87,51.79,51.8,404700.0,40.8494,40.8731,40.81,40.8179,404700.0
2007-01-25 09:30:00,51.8,51.98,51.8,51.93,92100.0,40.8179,40.9598,40.8179,40.9204,92100.0
2007-01-25 09:35:00,51.94,51.96,51.85,51.91,69300.0,40.9282,40.944,40.8573,40.9046,69300.0
2007-01-25 09:40:00,51.9,51.99,51.89,51.95,142200.0,40.8967,40.9676,40.8888,40.9361,142200.0
2007-01-25 09:45:00,51.96,52.33,51.94,52.33,148500.0,40.944,41.2355,40.9282,41.2355,148500.0
2007-01-25 09:50:00,52.33,52.4,52.28,52.3,147500.0,41.2355,41.2907,41.1961,41.2119,147500.0
2007-01-25 09:55:00,52.3,52.3,52.07,52.14,65800.0,41.2119,41.2119,41.0307,41.0858,65800.0
2007-01-25 10:00:00,52.14,52.17,52.02,52.06,67000.0,41.0858,41.1095,40.9913,41.0228,67000.0
2007-01-25 10:05:00,52.05,52.15,52.02,52.09,153000.0,41.0149,41.0937,40.9913,41.0464,153000.0
2007-01-25 10:10:00,52.09,52.11,52.05,52.1,47300.0,41.0464,41.0622,41.0149,41.0543,47300.0
2007-01-25 10:15:00,52.1,52.12,52.08,52.09,55400.0,41.0543,41.0701,41.0386,41.0464,55400.0
2007-01-25 10:20:00,52.07,52.11,52.07,52.09,41700.0,41.0307,41.0622,41.0307,41.0464,41700.0
2007-01-25 10:25:00,52.09,52.1,52.07,52.08,72200.0,41.0464,41.0543,41.0307,41.0386,72200.0
2007-01-25 10:30:00,52.07,52.13,52.06,52.11,34100.0,41.0307,41.078,41.0228,41.0622,34100.0
2007-01-25 10:35:00,52.11,52.11,52.04,52.06,47700.0,41.0622,41.0622,41.007,41.0228,47700.0
2007-01-25 10:40:00,52.06,52.07,52.03,52.04,52300.0,41.0228,41.0307,40.9992,41.007,52300.0
2007-01-25 10:45:00,52.04,52.11,52.04,52.07,51300.0,41.007,41.0622,41.007,41.0307,51300.0
2007-01-25 10:50:00,52.05,52.09,52.04,52.07,132800.0,41.0149,41.0464,41.007,41.0307,132800.0
2007-01-25 10:55:00,52.07,52.11,52.06,52.1,22500.0,41.0307,41.0622,41.0228,41.0543,22500.0
2007-01-25 11:00:00,52.09,52.18,52.09,52.18,40600.0,41.0464,41.1174,41.0464,41.1174,40600.0
2007-01-25 11:05:00,52.18,52.19,52.13,52.13,52800.0,41.1174,41.1252,41.078,41.078,52800.0
2007-01-25 11:10:00,52.13,52.14,52.08,52.14,27600.0,41.078,41.0858,41.0386,41.0858,27600.0
2007-01-25 11:15:00,52.15,52.15,52.08,52.09,31500.0,41.0937,41.0937,41.0386,41.0464,31500.0
2007-01-25 11:20:00,52.1,52.12,52.06,52.11,18800.0,41.0543,41.0701,41.0228,41.0622,18800.0
2007-01-25 11:25:00,52.12,52.13,52.1,52.11,25500.0,41.0701,41.078,41.0543,41.0622,25500.0
2007-01-25 11:30:00,52.12,52.19,52.12,52.13,37500.0,41.0701,41.1252,41.0701,41.078,37500.0
2007-01-25 11:35:00,52.13,52.15,52.12,52.14,14800.0,41.078,41.0937,41.0701,41.0858,14800.0
2007-01-25 11:40:00,52.14,52.2,52.13,52.19,34800.0,41.0858,41.1331,41.078,41.1252,34800.0
2007-01-25 11:45:00,52.18,52.18,52.14,52.14,26300.0,41.1174,41.1174,41.0858,41.0858,26300.0
2007-01-25 11:50:00,52.14,52.17,52.13,52.16,17600.0,41.0858,41.1095,41.078,41.1016,17600.0
2007-01-25 11:55:00,52.16,52.17,52.14,52.16,56500.0,41.1016,41.1095,41.0858,41.1016,56500.0
2007-01-25 12:00:00,52.16,52.16,52.12,52.14,25500.0,41.1016,41.1016,41.0701,41.0858,25500.0
2007-01-25 12:05:00,52.13,52.13,52.03,52.07,198700.0,41.078,41.078,40.9992,41.0307,198700.0
2007-01-25 12:10:00,52.07,52.09,52.04,52.05,17500.0,41.0307,41.0464,41.007,41.0149,17500.0
2007-01-25 12:15:00,52.06,52.14,52.05,52.13,23000.0,41.0228,41.0858,41.0149,41.078,23000.0
2007-01-25 12:20:00,52.14,52.17,52.13,52.15,33400.0,41.0858,41.1095,41.078,41.0937,33400.0
2007-01-25 12:25:00,52.17,52.19,52.16,52.16,61500.0,41.1095,41.1252,41.1016,41.1016,61500.0
2007-01-25 12:30:00,52.16,52.21,52.16,52.2,41400.0,41.1016,41.141,41.1016,41.1331,41400.0
2007-01-25 12:35:00,52.21,52.21,52.19,52.21,97700.0,41.141,41.141,41.1252,41.141,97700.0
2007-01-25 12:40:00,52.21,52.23,52.2,52.23,29800.0,41.141,41.1567,41.1331,41.1567,29800.0
2007-01-25 12:45:00,52.23,52.24,52.22,52.24,20100.0,41.1567,41.1646,41.1489,41.1646,20100.0
2007-01-25 12:50:00,52.24,52.27,52.23,52.26,38300.0,41.1646,41.1883,41.1567,41.1804,38300.0
2007-01-25 12:55:00,52.26,52.27,52.23,52.26,39200.0,41.1804,41.1883,41.1567,41.1804,39200.0
2007-01-25 13:00:00,52.26,52.27,52.22,52.25,25400.0,41.1804,41.1883,41.1489,41.1725,25400.0
2007-01-25 13:05:00,52.24,52.26,52.23,52.24,33400.0,41.1646,41.1804,41.1567,41.1646,33400.0
2007-01-25 13:10:00,52.24,52.24,52.16,52.17,26800.0,41.1646,41.1646,41.1016,41.1095,26800.0
2007-01-25 13:15:00,52.17,52.17,52.15,52.15,14700.0,41.1095,41.1095,41.0937,41.0937,14700.0
2007-01-25 13:20:00,52.15,52.2,52.15,52.19,30300.0,41.0937,41.1331,41.0937,41.1252,30300.0
2007-01-25 13:25:00,52.2,52.2,52.09,52.12,37500.0,41.1331,41.1331,41.0464,41.0701,37500.0
2007-01-25 13:30:00,52.12,52.15,52.1,52.15,49300.0,41.0701,41.0937,41.0543,41.0937,49300.0
2007-01-25 13:35:00,52.15,52.15,52.04,52.06,46900.0,41.0937,41.0937,41.007,41.0228,46900.0
2007-01-25 13:40:00,52.06,52.15,52.04,52.14,38900.0,41.0228,41.0937,41.007,41.0858,38900.0
2007-01-25 13:45:00,52.13,52.17,52.08,52.15,58100.0,41.078,41.1095,41.0386,41.0937,58100.0
2007-01-25 13:50:00,52.16,52.17,52.13,52.15,54400.0,41.1016,41.1095,41.078,41.0937,54400.0
2007-01-25 13:55:00,52.15,52.16,52.11,52.13,74100.0,41.0937,41.1016,41.0622,41.078,74100.0
2007-01-25 14:00:00,52.13,52.14,52.08,52.08,88500.0,41.078,41.0858,41.0386,41.0386,88500.0
2007-01-25 14:05:00,52.08,52.16,52.05,52.13,59100.0,41.0386,41.1016,41.0149,41.078,59100.0
2007-01-25 14:10:00,52.13,52.14,52.06,52.08,36500.0,41.078,41.0858,41.0228,41.0386,36500.0
2007-01-25 14:15:00,52.08,52.09,52.04,52.04,33300.0,41.0386,41.0464,41.007,41.007,33300.0
2007-01-25 14:20:00,52.05,52.1,52.04,52.07,246000.0,41.0149,41.0543,41.007,41.0307,246000.0
2007-01-25 14:25:00,52.08,52.1,52.03,52.09,57300.0,41.0386,41.0543,40.9992,41.0464,57300.0
2007-01-25 14:30:00,52.09,52.1,52.04,52.07,41400.0,41.0464,41.0543,41.007,41.0307,41400.0
2007-01-25 14:35:00,52.07,52.11,52.06,52.08,55400.0,41.0307,41.0622,41.0228,41.0386,55400.0
2007-01-25 14:40:00,52.08,52.08,52.03,52.07,62600.0,41.0386,41.0386,40.9992,41.0307,62600.0
2007-01-25 14:45:00,52.08,52.1,52.06,52.1,38400.0,41.0386,41.0543,41.0228,41.0543,38400.0
2007-01-25 14:50:00,52.09,52.1,52.06,52.09,38600.0,41.0464,41.0543,41.0228,41.0464,38600.0
2007-01-25 14:55:00,52.09,52.11,52.06,52.07,41200.0,41.0464,41.0622,41.0228,41.0307,41200.0
2007-01-25 15:00:00,52.08,52.08,52.04,52.06,61600.0,41.0386,41.0386,41.007,41.0228,61600.0
2007-01-25 15:05:00,52.06,52.09,52.04,52.06,55300.0,41.0228,41.0464,41.007,41.0228,55300.0
2007-01-25 15:10:00,52.07,52.1,52.06,52.06,63300.0,41.0307,41.0543,41.0228,41.0228,63300.0
2007-01-25 15:15:00,52.06,52.07,52.04,52.05,55200.0,41.0228,41.0307,41.007,41.0149,55200.0
2007-01-25 15:20:00,52.05,52.06,52.04,52.05,56100.0,41.0149,41.0228,41.007,41.0149,56100.0
2007-01-25 15:25:00,52.05,52.11,52.05,52.09,39000.0,41.0149,41.0622,41.0149,41.0464,39000.0
2007-01-25 15:30:00,52.09,52.1,52.03,52.08,74100.0,41.0464,41.0543,40.9992,41.0386,74100.0
2007-01-25 15:35:00,52.09,52.1,52.06,52.07,68100.0,41.0464,41.0543,41.0228,41.0307,68100.0
2007-01-25 15:40:00,52.07,52.07,52.04,52.05,72600.0,41.0307,41.0307,41.007,41.0149,72600.0
2007-01-25 15:45:00,52.05,52.11,52.05,52.11,82900.0,41.0149,41.0622,41.0149,41.0622,82900.0
2007-01-25 15:50:00,52.1,52.12,52.06,52.1,102000.0,41.0543,41.0701,41.0228,41.0543,102000.0
2007-01-25 15:55:00,52.1,52.2,52.09,52.12,186000.0,41.0543,41.1331,41.0464,41.0701,186000.0
2007-01-26 09:30:00,52.06,52.14,51.98,52.0,66200.0,41.0228,41.0858,40.9598,40.9755,66200.0
2007-01-26 09:35:00,52.0,52.0,51.72,51.72,60700.0,40.9755,40.9755,40.7549,40.7549,60700.0
2007-01-26 09:40:00,51.72,51.81,51.61,51.75,60700.0,40.7549,40.8258,40.6682,40.7785,60700.0
2007-01-26 09:45:00,51.74,51.74,51.55,51.68,62700.0,40.7706,40.7706,40.6209,40.7234,62700.0
2007-01-26 09:50:00,51.69,51.83,51.68,51.74,46900.0,40.7312,40.8416,40.7234,40.7706,46900.0
2007-01-26 09:55:00,51.76,51.8,51.67,51.77,36000.0,40.7864,40.8179,40.7155,40.7943,36000.0
2007-01-26 10:00:00,51.77,51.83,51.61,51.61,78200.0,40.7943,40.8416,40.6682,40.6682,78200.0
2007-01-26 10:05:00,51.62,51.72,51.48,51.48,68500.0,40.6761,40.7549,40.5658,40.5658,68500.0
2007-01-26 10:10:00,51.48,51.48,51.28,51.4,79100.0,40.5658,40.5658,40.4082,40.5027,79100.0
2007-01-26 10:15:00,51.42,51.42,51.33,51.36,49200.0,40.5185,40.5185,40.4476,40.4712,49200.0
2007-01-26 10:20:00,51.36,51.48,51.33,51.44,73600.0,40.4712,40.5658,40.4476,40.5342,73600.0
2007-01-26 10:25:00,51.45,51.5,51.42,51.47,35900.0,40.5421,40.5815,40.5185,40.5579,35900.0
2007-01-26 10:30:00,51.47,51.5,51.41,51.47,61700.0,40.5579,40.5815,40.5106,40.5579,61700.0
2007-01-26 10:35:00,51.47,51.55,51.47,51.5,51600.0,40.5579,40.6209,40.5579,40.5815,51600.0
2007-01-26 10:40:00,51.5,51.5,51.46,51.48,27200.0,40.5815,40.5815,40.55,40.5658,27200.0
2007-01-26 10:45:00,51.47,51.49,51.45,51.45,45900.0,40.5579,40.5736,40.5421,40.5421,45900.0
2007-01-26 10:50:00,51.45,51.47,51.38,51.42,39000.0,40.5421,40.5579,40.487,40.5185,39000.0
2007-01-26 10:55:00,51.42,51.52,51.42,51.49,31700.0,40.5185,40.5973,40.5185,40.5736,31700.0
2007-01-26 11:00:00,51.49,51.52,51.44,51.49,34600.0,40.5736,40.5973,40.5342,40.5736,34600.0
2007-01-26 11:05:00,51.48,51.51,51.47,51.48,37500.0,40.5658,40.5894,40.5579,40.5658,37500.0
2007-01-26 11:10:00,51.47,51.48,51.42,51.42,27000.0,40.5579,40.5658,40.5185,40.5185,27000.0
2007-01-26 11:15:00,51.41,51.45,51.38,51.42,62800.0,40.5106,40.5421,40.487,40.5185,62800.0
2007-01-26 11:20:00,51.42,51.48,51.38,51.4,32600.0,40.5185,40.5658,40.487,40.5027,32600.0
2007-01-26 11:25:00,51.39,51.41,51.36,51.37,46500.0,40.4948,40.5106,40.4712,40.4791,46500.0
2007-01-26 11:30:00,51.36,51.37,51.32,51.36,48700.0,40.4712,40.4791,40.4397,40.4712,48700.0
2007-01-26 11:35:00,51.36,51.38,51.3,51.33,53800.0,40.4712,40.487,40.4239,40.4476,53800.0
2007-01-26 11:40:00,51.33,51.42,51.31,51.42,50000.0,40.4476,40.5185,40.4318,40.5185,50000.0
2007-01-26 11:45:00,51.41,51.46,51.4,51.41,54000.0,40.5106,40.55,40.5027,40.5106,54000.0
2007-01-26 11:50:00,51.41,51.45,51.38,51.43,20500.0,40.5106,40.5421,40.487,40.5264,20500.0
2007-01-26 11:55:00,51.43,51.52,51.43,51.51,29500.0,40.5264,40.5973,40.5264,40.5894,29500.0
2007-01-26 12:00:00,51.51,51.56,51.51,51.54,30000.0,40.5894,40.6288,40.5894,40.613,30000.0
2007-01-26 12:05:00,51.54,51.6,51.52,51.6,30100.0,40.613,40.6603,40.5973,40.6603,30100.0
2007-01-26 12:10:00,51.6,51.65,51.57,51.59,44400.0,40.6603,40.6997,40.6367,40.6524,44400.0
2007-01-26 12:15:00,51.59,51.59,51.53,51.54,23400.0,40.6524,40.6524,40.6052,40.613,23400.0
2007-01-26 12:20:00,51.55,51.55,51.4,51.43,40400.0,40.6209,40.6209,40.5027,40.5264,40400.0
2007-01-26 12:25:00,51.44,51.47,51.41,51.41,17100.0,40.5342,40.5579,40.5106,40.5106,17100.0
2007-01-26 12:30:00,51.41,51.52,51.4,51.51,34800.0,40.5106,40.5973,40.5027,40.5894,34800.0
2007-01-26 12:35:00,51.51,51.52,51.47,51.48,31100.0,40.5894,40.5973,40.5579,40.5658,31100.0
2007-01-26 12:40:00,51.48,51.49,51.45,51.49,19800.0,40.5658,40.5736,40.5421,40.5736,19800.0
2007-01-26 12:45:00,51.49,51.53,51.47,51.48,42000.0,40.5736,40.6052,40.5579,40.5658,42000.0
2007-01-26 12:50:00,51.48,51.49,51.44,51.44,62000.0,40.5658,40.5736,40.5342,40.5342,62000.0
2007-01-26 12:55:00,51.45,51.5,51.44,51.49,38000.0,40.5421,40.5815,40.5342,40.5736,38000.0
2007-01-26 13:00:00,51.5,51.51,51.46,51.5,58700.0,40.5815,40.5894,40.55,40.5815,58700.0
2007-01-26 13:05:00,51.51,51.52,51.45,51.5,49600.0,40.5894,40.5973,40.5421,40.5815,49600.0
2007-01-26 13:10:00,51.51,51.52,51.46,51.47,45100.0,40.5894,40.5973,40.55,40.5579,45100.0
2007-01-26 13:15:00,51.48,51.51,51.46,51.5,131200.0,40.5658,40.5894,40.55,40.5815,131200.0
2007-01-26 13:20:00,51.5,51.51,51.46,51.5,44400.0,40.5815,40.5894,40.55,40.5815,44400.0
2007-01-26 13:25:00,51.5,51.53,51.48,51.51,48800.0,40.5815,40.6052,40.5658,40.5894,48800.0
2007-01-26 13:30:00,51.51,51.54,51.49,51.53,49000.0,40.5894,40.613,40.5736,40.6052,49000.0
2007-01-26 13:35:00,51.53,51.58,51.53,51.55,35500.0,40.6052,40.6446,40.6052,40.6209,35500.0
2007-01-26 13:40:00,51.56,51.62,51.55,51.6,34400.0,40.6288,40.6761,40.6209,40.6603,34400.0
2007-01-26 13:45:00,51.59,51.59,51.52,51.53,39100.0,40.6524,40.6524,40.5973,40.6052,39100.0
2007-01-26 13:50:00,51.53,51.58,51.51,51.57,47800.0,40.6052,40.6446,40.5894,40.6367,47800.0
2007-01-26 13:55:00,51.57,51.58,51.44,51.44,30000.0,40.6367,40.6446,40.5342,40.5342,30000.0
2007-01-26 14:00:00,51.43,51.45,51.4,51.45,32700.0,40.5264,40.5421,40.5027,40.5421,32700.0
2007-01-26 14:05:00,51.46,51.48,51.44,51.47,28400.0,40.55,40.5658,40.5342,40.5579,28400.0
2007-01-26 14:10:00,51.48,51.53,51.48,51.52,29500.0,40.5658,40.6052,40.5658,40.5973,29500.0
2007-01-26 14:15:00,51.51,51.64,51.45,51.61,56900.0,40.5894,40.6918,40.5421,40.6682,56900.0
2007-01-26 14:20:00,51.62,51.63,51.59,51.61,28200.0,40.6761,40.684,40.6524,40.6682,28200.0
2007-01-26 14:25:00,51.61,51.62,51.56,51.56,40300.0,40.6682,40.6761,40.6288,40.6288,40300.0
2007-01-26 14:30:00,51.56,51.62,51.53,51.55,68200.0,40.6288,40.6761,40.6052,40.6209,68200.0
2007-01-26 14:35:00,51.54,51.55,51.5,51.5,31000.0,40.613,40.6209,40.5815,40.5815,31000.0
2007-01-26 14:40:00,51.5,51.52,51.48,51.51,43100.0,40.5815,40.5973,40.5658,40.5894,43100.0
2007-01-26 14:45:00,51.51,51.51,51.43,51.44,32600.0,40.5894,40.5894,40.5264,40.5342,32600.0
2007-01-26 14:50:00,51.43,51.5,51.43,51.5,37700.0,40.5264,40.5815,40.5264,40.5815,37700.0
2007-01-26 14:55:00,51.5,51.56,51.45,51.55,57900.0,40.5815,40.6288,40.5421,40.6209,57900.0
2007-01-26 15:00:00,51.56,51.6,51.54,51.55,41600.0,40.6288,40.6603,40.613,40.6209,41600.0
2007-01-26 15:05:00,51.55,51.66,51.55,51.65,59400.0,40.6209,40.7076,40.6209,40.6997,59400.0
2007-01-26 15:10:00,51.65,51.7,51.61,51.64,53300.0,40.6997,40.7391,40.6682,40.6918,53300.0
2007-01-26 15:15:00,51.64,51.76,51.64,51.71,59200.0,40.6918,40.7864,40.6918,40.747,59200.0
2007-01-26 15:20:00,51.72,51.76,51.71,51.74,53000.0,40.7549,40.7864,40.747,40.7706,53000.0
2007-01-26 15:25:00,51.75,51.77,51.65,51.65,49300.0,40.7785,40.7943,40.6997,40.6997,49300.0
2007-01-26 15:30:00,51.66,51.7,51.58,51.67,75200.0,40.7076,40.7391,40.6446,40.7155,75200.0
2007-01-26 15:35:00,51.67,51.73,51.66,51.72,38900.0,40.7155,40.7628,40.7076,40.7549,38900.0
2007-01-26 15:40:00,51.73,51.73,51.6,51.6,59100.0,40.7628,40.7628,40.6603,40.6603,59100.0
2007-01-26 15:45:00,51.59,51.59,51.52,51.53,81100.0,40.6524,40.6524,40.5973,40.6052,81100.0
2007-01-26 15:50:00,51.53,51.55,51.52,51.53,92400.0,40.6052,40.6209,40.5973,40.6052,92400.0
2007-01-26 15:55:00,51.53,51.56,51.46,51.56,135600.0,40.6052,40.6288,40.55,40.6288,135600.0
2007-01-29 09:30:00,51.35,51.63,51.35,51.63,106500.0,40.4633,40.684,40.4633,40.684,106500.0
2007-01-29 09:35:00,51.65,51.68,51.46,51.57,55200.0,40.6997,40.7234,40.55,40.6367,55200.0
2007-01-29 09:40:00,51.62,51.8,51.52,51.79,73000.0,40.6761,40.8179,40.5973,40.81,73000.0
2007-01-29 09:45:00,51.79,51.89,51.72,51.88,76000.0,40.81,40.8888,40.7549,40.881,76000.0
2007-01-29 09:50:00,51.87,51.96,51.83,51.93,95600.0,40.8731,40.944,40.8416,40.9204,95600.0
2007-01-29 09:55:00,51.93,51.95,51.9,51.95,94700.0,40.9204,40.9361,40.8967,40.9361,94700.0
2007-01-29 10:00:00,51.95,52.01,51.94,52.01,80700.0,40.9361,40.9834,40.9282,40.9834,80700.0
2007-01-29 10:05:00,52.0,52.01,51.93,51.95,99300.0,40.9755,40.9834,40.9204,40.9361,99300.0
2007-01-29 10:10:00,51.95,51.95,51.82,51.86,60300.0,40.9361,40.9361,40.8337,40.8652,60300.0
2007-01-29 10:15:00,51.87,51.89,51.84,51.87,172900.0,40.8731,40.8888,40.8494,40.8731,172900.0
2007-01-29 10:20:00,51.88,51.9,51.83,51.87,92000.0,40.881,40.8967,40.8416,40.8731,92000.0
2007-01-29 10:25:00,51.86,51.88,51.84,51.84,59100.0,40.8652,40.881,40.8494,40.8494,59100.0
2007-01-29 10:30:00,51.85,51.86,51.84,51.85,75800.0,40.8573,40.8652,40.8494,40.8573,75800.0
2007-01-29 10:35:00,51.86,51.86,51.83,51.85,57100.0,40.8652,40.8652,40.8416,40.8573,57100.0
2007-01-29 10:40:00,51.85,51.86,51.84,51.86,50900.0,40.8573,40.8652,40.8494,40.8652,50900.0
2007-01-29 10:45:00,51.86,51.89,51.82,51.86,51800.0,40.8652,40.8888,40.8337,40.8652,51800.0
2007-01-29 10:50:00,51.85,51.88,51.81,51.81,77700.0,40.8573,40.881,40.8258,40.8258,77700.0
2007-01-29 10:55:00,51.81,51.82,51.79,51.8,50300.0,40.8258,40.8337,40.81,40.8179,50300.0
2007-01-29 11:00:00,51.81,51.81,51.56,51.57,187600.0,40.8258,40.8258,40.6288,40.6367,187600.0
2007-01-29 11:05:00,51.57,51.57,51.53,51.56,61100.0,40.6367,40.6367,40.6052,40.6288,61100.0
2007-01-29 11:10:00,51.57,51.58,51.53,51.54,64100.0,40.6367,40.6446,40.6052,40.613,64100.0
2007-01-29 11:15:00,51.54,51.57,51.53,51.57,38100.0,40.613,40.6367,40.6052,40.6367,38100.0
2007-01-29 11:20:00,51.57,51.57,51.53,51.54,38500.0,40.6367,40.6367,40.6052,40.613,38500.0
2007-01-29 11:25:00,51.53,51.56,51.53,51.55,39800.0,40.6052,40.6288,40.6052,40.6209,39800.0
2007-01-29 11:30:00,51.55,51.56,51.46,51.5,80500.0,40.6209,40.6288,40.55,40.5815,80500.0
2007-01-29 11:35:00,51.49,51.5,51.47,51.47,77900.0,40.5736,40.5815,40.5579,40.5579,77900.0
2007-01-29 11:40:00,51.48,51.5,51.43,51.49,73500.0,40.5658,40.5815,40.5264,40.5736,73500.0
2007-01-29 11:45:00,51.5,51.56,51.49,51.55,69700.0,40.5815,40.6288,40.5736,40.6209,69700.0
2007-01-29 11:50:00,51.55,51.57,51.52,51.57,31800.0,40.6209,40.6367,40.5973,40.6367,31800.0
2007-01-29 11:55:00,51.58,51.65,51.57,51.63,37700.0,40.6446,40.6997,40.6367,40.684,37700.0
2007-01-29 12:00:00,51.64,51.68,51.64,51.67,87400.0,40.6918,40.7234,40.6918,40.7155,87400.0
2007-01-29 12:05:00,51.67,51.71,51.65,51.7,39300.0,40.7155,40.747,40.6997,40.7391,39300.0
2007-01-29 12:10:00,51.7,51.76,51.69,51.73,41600.0,40.7391,40.7864,40.7312,40.7628,41600.0
2007-01-29 12:15:00,51.72,51.85,51.72,51.79,108100.0,40.7549,40.8573,40.7549,40.81,108100.0
2007-01-29 12:20:00,51.78,51.86,51.78,51.8,58400.0,40.8022,40.8652,40.8022,40.8179,58400.0
2007-01-29 12:25:00,51.79,51.83,51.75,51.83,20800.0,40.81,40.8416,40.7785,40.8416,20800.0
2007-01-29 12:30:00,51.81,51.86,51.77,51.85,79800.0,40.8258,40.8652,40.7943,40.8573,79800.0
2007-01-29 12:35:00,51.85,51.85,51.8,51.81,17700.0,40.8573,40.8573,40.8179,40.8258,17700.0
2007-01-29 12:40:00,51.81,51.86,51.81,51.82,49900.0,40.8258,40.8652,40.8258,40.8337,49900.0
2007-01-29 12:45:00,51.82,51.86,51.82,51.84,49200.0,40.8337,40.8652,40.8337,40.8494,49200.0
2007-01-29 12:50:00,51.84,51.85,51.74,51.76,43500.0,40.8494,40.8573,40.7706,40.7864,43500.0
2007-01-29 12:55:00,51.76,51.86,51.75,51.84,39800.0,40.7864,40.8652,40.7785,40.8494,39800.0
2007-01-29 13:00:00,51.84,51.85,51.8,51.82,32600.0,40.8494,40.8573,40.8179,40.8337,32600.0
2007-01-29 13:05:00,51.79,51.82,51.78,51.81,18800.0,40.81,40.8337,40.8022,40.8258,18800.0
2007-01-29 13:10:00,51.8,51.84,51.8,51.82,28700.0,40.8179,40.8494,40.8179,40.8337,28700.0
2007-01-29 13:15:00,51.82,51.82,51.81,51.81,19200.0,40.8337,40.8337,40.8258,40.8258,19200.0
2007-01-29 13:20:00,51.82,51.83,51.8,51.81,31600.0,40.8337,40.8416,40.8179,40.8258,31600.0
2007-01-29 13:25:00,51.82,51.86,51.81,51.83,31600.0,40.8337,40.8652,40.8258,40.8416,31600.0
2007-01-29 13:30:00,51.83,51.87,51.82,51.86,35700.0,40.8416,40.8731,40.8337,40.8652,35700.0
2007-01-29 13:35:00,51.86,51.86,51.84,51.86,22300.0,40.8652,40.8652,40.8494,40.8652,22300.0
2007-01-29 13:40:00,51.86,51.87,51.84,51.85,31400.0,40.8652,40.8731,40.8494,40.8573,31400.0
2007-01-29 13:45:00,51.86,51.88,51.82,51.86,60500.0,40.8652,40.881,40.8337,40.8652,60500.0
2007-01-29 13:50:00,51.87,51.9,51.83,51.86,63600.0,40.8731,40.8967,40.8416,40.8652,63600.0
2007-01-29 13:55:00,51.86,51.88,51.84,51.85,60500.0,40.8652,40.881,40.8494,40.8573,60500.0
2007-01-29 14:00:00,51.86,51.86,51.7,51.78,66700.0,40.8652,40.8652,40.7391,40.8022,66700.0
2007-01-29 14:05:00,51.78,51.82,51.71,51.82,65000.0,40.8022,40.8337,40.747,40.8337,65000.0
2007-01-29 14:10:00,51.81,51.84,51.8,51.81,78500.0,40.8258,40.8494,40.8179,40.8258,78500.0
2007-01-29 14:15:00,51.8,51.82,51.72,51.75,91800.0,40.8179,40.8337,40.7549,40.7785,91800.0
2007-01-29 14:20:00,51.73,51.75,51.65,51.66,23200.0,40.7628,40.7785,40.6997,40.7076,23200.0
2007-01-29 14:25:00,51.65,51.67,51.65,51.65,41700.0,40.6997,40.7155,40.6997,40.6997,41700.0
2007-01-29 14:30:00,51.66,51.74,51.66,51.67,50000.0,40.7076,40.7706,40.7076,40.7155,50000.0
2007-01-29 14:35:00,51.68,51.68,51.58,51.58,27900.0,40.7234,40.7234,40.6446,40.6446,27900.0
2007-01-29 14:40:00,51.59,51.67,51.59,51.65,40000.0,40.6524,40.7155,40.6524,40.6997,40000.0
2007-01-29 14:45:00,51.66,51.71,51.65,51.71,40900.0,40.7076,40.747,40.6997,40.747,40900.0
2007-01-29 14:50:00,51.71,51.76,51.65,51.76,67900.0,40.747,40.7864,40.6997,40.7864,67900.0
2007-01-29 14:55:00,51.74,51.79,51.72,51.74,37800.0,40.7706,40.81,40.7549,40.7706,37800.0
2007-01-29 15:00:00,51.74,51.85,51.74,51.83,71100.0,40.7706,40.8573,40.7706,40.8416,71100.0
2007-01-29 15:05:00,51.83,51.85,51.78,51.8,60300.0,40.8416,40.8573,40.8022,40.8179,60300.0
2007-01-29 15:10:00,51.8,51.82,51.76,51.78,55400.0,40.8179,40.8337,40.7864,40.8022,55400.0
2007-01-29 15:15:00,51.78,51.8,51.7,51.79,54500.0,40.8022,40.8179,40.7391,40.81,54500.0
2007-01-29 15:20:00,51.8,51.86,51.78,51.8,81500.0,40.8179,40.8652,40.8022,40.8179,81500.0
2007-01-29 15:25:00,51.81,51.88,51.8,51.82,66900.0,40.8258,40.881,40.8179,40.8337,66900.0
2007-01-29 15:30:00,51.82,51.86,51.81,51.85,46000.0,40.8337,40.8652,40.8258,40.8573,46000.0
2007-01-29 15:35:00,51.85,51.86,51.78,51.78,52800.0,40.8573,40.8652,40.8022,40.8022,52800.0
2007-01-29 15:40:00,51.79,51.81,51.66,51.68,73600.0,40.81,40.8258,40.7076,40.7234,73600.0
2007-01-29 15:45:00,51.69,51.79,51.68,51.79,89100.0,40.7312,40.81,40.7234,40.81,89100.0
2007-01-29 15:50:00,51.77,51.78,51.68,51.7,76800.0,40.7943,40.8022,40.7234,40.7391,76800.0
2007-01-29 15:55:00,51.7,51.77,51.68,51.74,137600.0,40.7391,40.7943,40.7234,40.7706,137600.0
2007-01-30 09:30:00,52.02,52.06,51.81,52.05,114300.0,40.9913,41.0228,40.8258,41.0149,114300.0
2007-01-30 09:35:00,52.04,52.07,51.89,52.05,90400.0,41.007,41.0307,40.8888,41.0149,90400.0
2007-01-30 09:40:00,52.04,52.32,52.04,52.23,105700.0,41.007,41.2277,41.007,41.1567,105700.0
2007-01-30 09:45:00,52.27,52.44,52.25,52.43,214500.0,41.1883,41.3222,41.1725,41.3143,214500.0
2007-01-30 09:50:00,52.42,52.53,52.41,52.43,112500.0,41.3065,41.3931,41.2986,41.3143,112500.0
2007-01-30 09:55:00,52.42,52.43,52.18,52.19,96200.0,41.3065,41.3143,41.1174,41.1252,96200.0
2007-01-30 10:00:00,52.19,52.44,52.11,52.4,123600.0,41.1252,41.3222,41.0622,41.2907,123600.0
2007-01-30 10:05:00,52.4,52.45,52.34,52.38,88300.0,41.2907,41.3301,41.2434,41.2749,88300.0
2007-01-30 10:10:00,52.39,52.41,52.37,52.4,392200.0,41.2828,41.2986,41.2671,41.2907,392200.0
2007-01-30 10:15:00,52.4,52.46,52.39,52.45,250200.0,41.2907,41.338,41.2828,41.3301,250200.0
2007-01-30 10:20:00,52.46,52.46,52.4,52.41,69500.0,41.338,41.338,41.2907,41.2986,69500.0
2007-01-30 10:25:00,52.41,52.42,52.4,52.41,59100.0,41.2986,41.3065,41.2907,41.2986,59100.0
2007-01-30 10:30:00,52.41,52.42,52.38,52.42,63700.0,41.2986,41.3065,41.2749,41.3065,63700.0
2007-01-30 10:35:00,52.42,52.42,52.3,52.31,103600.0,41.3065,41.3065,41.2119,41.2198,103600.0
2007-01-30 10:40:00,52.31,52.38,52.3,52.37,159600.0,41.2198,41.2749,41.2119,41.2671,159600.0
2007-01-30 10:45:00,52.38,52.38,52.32,52.33,51900.0,41.2749,41.2749,41.2277,41.2355,51900.0
2007-01-30 10:50:00,52.33,52.33,52.18,52.22,65000.0,41.2355,41.2355,41.1174,41.1489,65000.0
2007-01-30 10:55:00,52.21,52.23,52.19,52.19,40400.0,41.141,41.1567,41.1252,41.1252,40400.0
2007-01-30 11:00:00,52.2,52.23,52.19,52.2,33600.0,41.1331,41.1567,41.1252,41.1331,33600.0
2007-01-30 11:05:00,52.2,52.26,52.2,52.21,61200.0,41.1331,41.1804,41.1331,41.141,61200.0
2007-01-30 11:10:00,52.2,52.2,52.15,52.18,50600.0,41.1331,41.1331,41.0937,41.1174,50600.0
2007-01-30 11:15:00,52.17,52.24,52.12,52.23,64700.0,41.1095,41.1646,41.0701,41.1567,64700.0
2007-01-30 11:20:00,52.23,52.33,52.22,52.3,51100.0,41.1567,41.2355,41.1489,41.2119,51100.0
2007-01-30 11:25:00,52.31,52.32,52.28,52.28,25100.0,41.2198,41.2277,41.1961,41.1961,25100.0
2007-01-30 11:30:00,52.28,52.29,52.21,52.25,61600.0,41.1961,41.204,41.141,41.1725,61600.0
2007-01-30 11:35:00,52.25,52.26,52.22,52.25,59600.0,41.1725,41.1804,41.1489,41.1725,59600.0
2007-01-30 11:40:00,52.24,52.28,52.24,52.28,26600.0,41.1646,41.1961,41.1646,41.1961,26600.0
2007-01-30 11:45:00,52.28,52.37,52.28,52.37,53300.0,41.1961,41.2671,41.1961,41.2671,53300.0
2007-01-30 11:50:00,52.37,52.37,52.23,52.25,66500.0,41.2671,41.2671,41.1567,41.1725,66500.0
2007-01-30 11:55:00,52.25,52.3,52.24,52.27,37000.0,41.1725,41.2119,41.1646,41.1883,37000.0
2007-01-30 12:00:00,52.27,52.32,52.26,52.29,29300.0,41.1883,41.2277,41.1804,41.204,29300.0
2007-01-30 12:05:00,52.29,52.3,52.28,52.29,25200.0,41.204,41.2119,41.1961,41.204,25200.0
2007-01-30 12:10:00,52.3,52.3,52.29,52.29,19700.0,41.2119,41.2119,41.204,41.204,19700.0
2007-01-30 12:15:00,52.29,52.33,52.28,52.29,42500.0,41.204,41.2355,41.1961,41.204,42500.0
2007-01-30 12:20:00,52.29,52.31,52.25,52.26,28400.0,41.204,41.2198,41.1725,41.1804,28400.0
2007-01-30 12:25:00,52.25,52.3,52.24,52.3,14900.0,41.1725,41.2119,41.1646,41.2119,14900.0
2007-01-30 12:30:00,52.29,52.31,52.28,52.3,15600.0,41.204,41.2198,41.1961,41.2119,15600.0
2007-01-30 12:35:00,52.3,52.31,52.26,52.26,29800.0,41.2119,41.2198,41.1804,41.1804,29800.0
2007-01-30 12:40:00,52.26,52.3,52.18,52.24,39800.0,41.1804,41.2119,41.1174,41.1646,39800.0
2007-01-30 12:45:00,52.22,52.27,52.17,52.27,47000.0,41.1489,41.1883,41.1095,41.1883,47000.0
2007-01-30 12:50:00,52.27,52.31,52.22,52.25,76800.0,41.1883,41.2198,41.1489,41.1725,76800.0
2007-01-30 12:55:00,52.27,52.44,52.26,52.4,210100.0,41.1883,41.3222,41.1804,41.2907,210100.0
2007-01-30 13:00:00,52.41,52.44,52.32,52.4,400000.0,41.2986,41.3222,41.2277,41.2907,400000.0
2007-01-30 13:05:00,52.39,52.39,52.17,52.18,51200.0,41.2828,41.2828,41.1095,41.1174,51200.0
2007-01-30 13:10:00,52.19,52.23,52.16,52.21,41100.0,41.1252,41.1567,41.1016,41.141,41100.0
2007-01-30 13:15:00,52.21,52.23,52.15,52.15,45900.0,41.141,41.1567,41.0937,41.0937,45900.0
2007-01-30 13:20:00,52.15,52.23,52.14,52.18,56800.0,41.0937,41.1567,41.0858,41.1174,56800.0
2007-01-30 13:25:00,52.18,52.21,52.17,52.2,31000.0,41.1174,41.141,41.1095,41.1331,31000.0
2007-01-30 13:30:00,52.19,52.31,52.19,52.28,77800.0,41.1252,41.2198,41.1252,41.1961,77800.0
2007-01-30 13:35:00,52.3,52.3,52.11,52.21,71300.0,41.2119,41.2119,41.0622,41.141,71300.0
2007-01-30 13:40:00,52.2,52.26,52.2,52.25,30100.0,41.1331,41.1804,41.1331,41.1725,30100.0
2007-01-30 13:45:00,52.26,52.29,52.25,52.28,25500.0,41.1804,41.204,41.1725,41.1961,25500.0
2007-01-30 13:50:00,52.28,52.28,52.21,52.24,42300.0,41.1961,41.1961,41.141,41.1646,42300.0
2007-01-30 13:55:00,52.24,52.29,52.23,52.26,34700.0,41.1646,41.204,41.1567,41.1804,34700.0
2007-01-30 14:00:00,52.26,52.31,52.22,52.26,48400.0,41.1804,41.2198,41.1489,41.1804,48400.0
2007-01-30 14:05:00,52.26,52.28,52.21,52.25,61300.0,41.1804,41.1961,41.141,41.1725,61300.0
2007-01-30 14:10:00,52.25,52.27,52.22,52.26,37200.0,41.1725,41.1883,41.1489,41.1804,37200.0
2007-01-30 14:15:00,52.26,52.27,52.18,52.18,51300.0,41.1804,41.1883,41.1174,41.1174,51300.0
2007-01-30 14:20:00,52.18,52.21,52.14,52.14,75300.0,41.1174,41.141,41.0858,41.0858,75300.0
2007-01-30 14:25:00,52.15,52.25,52.14,52.23,62700.0,41.0937,41.1725,41.0858,41.1567,62700.0
2007-01-30 14:30:00,52.23,52.24,52.14,52.16,69500.0,41.1567,41.1646,41.0858,41.1016,69500.0
2007-01-30 14:35:00,52.17,52.2,52.08,52.08,77100.0,41.1095,41.1331,41.0386,41.0386,77100.0
2007-01-30 14:40:00,52.08,52.18,52.06,52.11,70800.0,41.0386,41.1174,41.0228,41.0622,70800.0
2007-01-30 14:45:00,52.11,52.13,52.04,52.09,46100.0,41.0622,41.078,41.007,41.0464,46100.0
2007-01-30 14:50:00,52.09,52.09,52.07,52.09,26000.0,41.0464,41.0464,41.0307,41.0464,26000.0
2007-01-30 14:55:00,52.09,52.16,52.06,52.16,78300.0,41.0464,41.1016,41.0228,41.1016,78300.0
2007-01-30 15:00:00,52.16,52.19,52.16,52.18,56600.0,41.1016,41.1252,41.1016,41.1174,56600.0
2007-01-30 15:05:00,52.18,52.19,52.15,52.15,52000.0,41.1174,41.1252,41.0937,41.0937,52000.0
2007-01-30 15:10:00,52.16,52.23,52.16,52.21,61900.0,41.1016,41.1567,41.1016,41.141,61900.0
2007-01-30 15:15:00,52.21,52.23,52.2,52.21,50100.0,41.141,41.1567,41.1331,41.141,50100.0
2007-01-30 15:20:00,52.21,52.31,52.21,52.3,48300.0,41.141,41.2198,41.141,41.2119,48300.0
2007-01-30 15:25:00,52.31,52.31,52.2,52.22,36600.0,41.2198,41.2198,41.1331,41.1489,36600.0
2007-01-30 15:30:00,52.22,52.24,52.15,52.2,45400.0,41.1489,41.1646,41.0937,41.1331,45400.0
2007-01-30 15:35:00,52.2,52.21,52.15,52.2,38000.0,41.1331,41.141,41.0937,41.1331,38000.0
2007-01-30 15:40:00,52.21,52.24,52.18,52.2,53100.0,41.141,41.1646,41.1174,41.1331,53100.0
2007-01-30 15:45:00,52.2,52.22,52.11,52.11,80600.0,41.1331,41.1489,41.0622,41.0622,80600.0
2007-01-30 15:50:00,52.12,52.29,52.11,52.25,99600.0,41.0701,41.204,41.0622,41.1725,99600.0
2007-01-30 15:55:00,52.25,52.25,52.19,52.21,91900.0,41.1725,41.1725,41.1252,41.141,91900.0
2007-01-31 09:30:00,52.5,52.5,52.25,52.25,147600.0,41.3695,41.3695,41.1725,41.1725,147600.0
2007-01-31 09:35:00,52.27,52.3,52.18,52.18,42200.0,41.1883,41.2119,41.1174,41.1174,42200.0
2007-01-31 09:40:00,52.18,52.19,52.07,52.14,50200.0,41.1174,41.1252,41.0307,41.0858,50200.0
2007-01-31 09:45:00,52.13,52.16,51.93,52.07,86300.0,41.078,41.1016,40.9204,41.0307,86300.0
2007-01-31 09:50:00,52.06,52.12,51.92,51.94,59700.0,41.0228,41.0701,40.9125,40.9282,59700.0
2007-01-31 09:55:00,51.93,52.1,51.93,52.03,52100.0,40.9204,41.0543,40.9204,40.9992,52100.0
2007-01-31 10:00:00,52.01,52.01,51.83,51.83,43800.0,40.9834,40.9834,40.8416,40.8416,43800.0
2007-01-31 10:05:00,51.84,51.84,51.66,51.68,88900.0,40.8494,40.8494,40.7076,40.7234,88900.0
2007-01-31 10:10:00,51.68,51.68,51.51,51.52,76700.0,40.7234,40.7234,40.5894,40.5973,76700.0
2007-01-31 10:15:00,51.52,51.66,51.44,51.65,109100.0,40.5973,40.7076,40.5342,40.6997,109100.0
2007-01-31 10:20:00,51.66,51.68,51.64,51.68,56200.0,40.7076,40.7234,40.6918,40.7234,56200.0
2007-01-31 10:25:00,51.67,51.72,51.67,51.72,65700.0,40.7155,40.7549,40.7155,40.7549,65700.0
2007-01-31 10:30:00,51.72,51.87,51.72,51.84,76800.0,40.7549,40.8731,40.7549,40.8494,76800.0
2007-01-31 10:35:00,51.84,51.97,51.81,51.96,81100.0,40.8494,40.9519,40.8258,40.944,81100.0
2007-01-31 10:40:00,51.96,51.96,51.7,51.71,101600.0,40.944,40.944,40.7391,40.747,101600.0
2007-01-31 10:45:00,51.71,51.78,51.64,51.77,63100.0,40.747,40.8022,40.6918,40.7943,63100.0
2007-01-31 10:50:00,51.78,51.82,51.76,51.77,49400.0,40.8022,40.8337,40.7864,40.7943,49400.0
2007-01-31 10:55:00,51.79,51.82,51.76,51.77,34600.0,40.81,40.8337,40.7864,40.7943,34600.0
2007-01-31 11:00:00,51.77,51.82,51.76,51.76,48800.0,40.7943,40.8337,40.7864,40.7864,48800.0
2007-01-31 11:05:00,51.77,51.87,51.75,51.84,58900.0,40.7943,40.8731,40.7785,40.8494,58900.0
2007-01-31 11:10:00,51.84,51.93,51.81,51.9,51500.0,40.8494,40.9204,40.8258,40.8967,51500.0
2007-01-31 11:15:00,51.9,51.93,51.81,51.88,23800.0,40.8967,40.9204,40.8258,40.881,23800.0
2007-01-31 11:20:00,51.87,51.89,51.77,51.78,29600.0,40.8731,40.8888,40.7943,40.8022,29600.0
2007-01-31 11:25:00,51.78,51.83,51.78,51.8,34800.0,40.8022,40.8416,40.8022,40.8179,34800.0
2007-01-31 11:30:00,51.8,51.82,51.74,51.82,28300.0,40.8179,40.8337,40.7706,40.8337,28300.0
2007-01-31 11:35:00,51.81,51.86,51.77,51.79,53000.0,40.8258,40.8652,40.7943,40.81,53000.0
2007-01-31 11:40:00,51.8,51.82,51.75,51.78,54300.0,40.8179,40.8337,40.7785,40.8022,54300.0
2007-01-31 11:45:00,51.77,51.77,51.71,51.77,32000.0,40.7943,40.7943,40.747,40.7943,32000.0
2007-01-31 11:50:00,51.76,51.83,51.76,51.81,14700.0,40.7864,40.8416,40.7864,40.8258,14700.0
2007-01-31 11:55:00,51.81,51.88,51.8,51.87,17600.0,40.8258,40.881,40.8179,40.8731,17600.0
2007-01-31 12:00:00,51.87,51.87,51.76,51.76,19000.0,40.8731,40.8731,40.7864,40.7864,19000.0
2007-01-31 12:05:00,51.76,51.78,51.7,51.7,26300.0,40.7864,40.8022,40.7391,40.7391,26300.0
2007-01-31 12:10:00,51.69,51.82,51.69,51.81,38400.0,40.7312,40.8337,40.7312,40.8258,38400.0
2007-01-31 12:15:00,51.81,51.83,51.78,51.8,22600.0,40.8258,40.8416,40.8022,40.8179,22600.0
2007-01-31 12:20:00,51.8,51.89,51.8,51.86,40700.0,40.8179,40.8888,40.8179,40.8652,40700.0
2007-01-31 12:25:00,51.87,51.92,51.86,51.89,20100.0,40.8731,40.9125,40.8652,40.8888,20100.0
2007-01-31 12:30:00,51.9,51.93,51.89,51.91,25600.0,40.8967,40.9204,40.8888,40.9046,25600.0
2007-01-31 12:35:00,51.9,51.92,51.89,51.89,28700.0,40.8967,40.9125,40.8888,40.8888,28700.0
2007-01-31 12:40:00,51.9,52.05,51.9,52.03,65100.0,40.8967,41.0149,40.8967,40.9992,65100.0
2007-01-31 12:45:00,52.03,52.1,52.02,52.09,49500.0,40.9992,41.0543,40.9913,41.0464,49500.0
2007-01-31 12:50:00,52.09,52.19,52.09,52.16,60200.0,41.0464,41.1252,41.0464,41.1016,60200.0
2007-01-31 12:55:00,52.17,52.22,52.16,52.21,20400.0,41.1095,41.1489,41.1016,41.141,20400.0
2007-01-31 13:00:00,52.21,52.22,52.14,52.19,30900.0,41.141,41.1489,41.0858,41.1252,30900.0
2007-01-31 13:05:00,52.19,52.2,52.13,52.13,37500.0,41.1252,41.1331,41.078,41.078,37500.0
2007-01-31 13:10:00,52.13,52.14,52.04,52.04,26100.0,41.078,41.0858,41.007,41.007,26100.0
2007-01-31 13:15:00,52.05,52.07,51.98,52.02,27500.0,41.0149,41.0307,40.9598,40.9913,27500.0
2007-01-31 13:20:00,52.02,52.05,51.98,51.99,36200.0,40.9913,41.0149,40.9598,40.9676,36200.0
2007-01-31 13:25:00,51.98,52.0,51.94,51.97,33600.0,40.9598,40.9755,40.9282,40.9519,33600.0
2007-01-31 13:30:00,51.97,52.03,51.92,51.92,42900.0,40.9519,40.9992,40.9125,40.9125,42900.0
2007-01-31 13:35:00,51.92,51.98,51.9,51.96,25900.0,40.9125,40.9598,40.8967,40.944,25900.0
2007-01-31 13:40:00,51.96,51.97,51.81,51.82,26100.0,40.944,40.9519,40.8258,40.8337,26100.0
2007-01-31 13:45:00,51.82,51.83,51.78,51.79,14100.0,40.8337,40.8416,40.8022,40.81,14100.0
2007-01-31 13:50:00,51.79,51.9,51.79,51.88,25500.0,40.81,40.8967,40.81,40.881,25500.0
2007-01-31 13:55:00,51.88,51.92,51.88,51.89,21700.0,40.881,40.9125,40.881,40.8888,21700.0
2007-01-31 14:00:00,51.89,51.9,51.79,51.81,35500.0,40.8888,40.8967,40.81,40.8258,35500.0
2007-01-31 14:05:00,51.79,51.87,51.79,51.85,38400.0,40.81,40.8731,40.81,40.8573,38400.0
2007-01-31 14:10:00,51.86,51.94,51.8,51.9,33300.0,40.8652,40.9282,40.8179,40.8967,33300.0
2007-01-31 14:15:00,51.9,52.09,51.9,52.07,43200.0,40.8967,41.0464,40.8967,41.0307,43200.0
2007-01-31 14:20:00,52.08,52.13,51.95,52.02,57900.0,41.0386,41.078,40.9361,40.9913,57900.0
2007-01-31 14:25:00,52.02,52.05,51.93,51.97,22300.0,40.9913,41.0149,40.9204,40.9519,22300.0
2007-01-31 14:30:00,51.98,52.18,51.94,52.11,51500.0,40.9598,41.1174,40.9282,41.0622,51500.0
2007-01-31 14:35:00,52.11,52.25,52.11,52.13,52900.0,41.0622,41.1725,41.0622,41.078,52900.0
2007-01-31 14:40:00,52.13,52.23,52.1,52.21,28500.0,41.078,41.1567,41.0543,41.141,28500.0
2007-01-31 14:45:00,52.2,52.36,52.2,52.31,99800.0,41.1331,41.2592,41.1331,41.2198,99800.0
2007-01-31 14:50:00,52.3,52.36,52.24,52.36,72100.0,41.2119,41.2592,41.1646,41.2592,72100.0
2007-01-31 14:55:00,52.36,52.39,52.28,52.29,37700.0,41.2592,41.2828,41.1961,41.204,37700.0
2007-01-31 15:00:00,52.29,52.36,52.28,52.33,39800.0,41.204,41.2592,41.1961,41.2355,39800.0
2007-01-31 15:05:00,52.34,52.45,52.33,52.37,48700.0,41.2434,41.3301,41.2355,41.2671,48700.0
2007-01-31 15:10:00,52.38,52.39,52.27,52.27,26800.0,41.2749,41.2828,41.1883,41.1883,26800.0
2007-01-31 15:15:00,52.27,52.44,52.26,52.35,46200.0,41.1883,41.3222,41.1804,41.2513,46200.0
2007-01-31 15:20:00,52.35,52.41,52.31,52.38,26800.0,41.2513,41.2986,41.2198,41.2749,26800.0
2007-01-31 15:25:00,52.39,52.41,52.33,52.35,35600.0,41.2828,41.2986,41.2355,41.2513,35600.0
2007-01-31 15:30:00,52.36,52.43,52.34,52.37,40800.0,41.2592,41.3143,41.2434,41.2671,40800.0
2007-01-31 15:35:00,52.37,52.41,52.3,52.36,37000.0,41.2671,41.2986,41.2119,41.2592,37000.0
2007-01-31 15:40:00,52.35,52.36,52.3,52.36,38500.0,41.2513,41.2592,41.2119,41.2592,38500.0
2007-01-31 15:45:00,52.36,52.37,52.31,52.32,47800.0,41.2592,41.2671,41.2198,41.2277,47800.0
2007-01-31 15:50:00,52.32,52.4,52.3,52.34,41100.0,41.2277,41.2907,41.2119,41.2434,41100.0
2007-01-31 15:55:00,52.34,52.34,52.26,52.26,111700.0,41.2434,41.2434,41.1804,41.1804,111700.0
2007-02-01 09:30:00,52.27,52.3,52.05,52.26,79600.0,41.1883,41.2119,41.0149,41.1804,79600.0
2007-02-01 09:35:00,52.26,52.33,52.19,52.25,54300.0,41.1804,41.2355,41.1252,41.1725,54300.0
2007-02-01 09:40:00,52.24,52.25,52.02,52.12,79200.0,41.1646,41.1725,40.9913,41.0701,79200.0
2007-02-01 09:45:00,52.11,52.17,52.0,52.05,98100.0,41.0622,41.1095,40.9755,41.0149,98100.0
2007-02-01 09:50:00,52.06,52.09,52.0,52.07,45100.0,41.0228,41.0464,40.9755,41.0307,45100.0
2007-02-01 09:55:00,52.07,52.1,51.98,52.01,62200.0,41.0307,41.0543,40.9598,40.9834,62200.0
2007-02-01 10:00:00,52.01,52.03,51.89,51.89,98200.0,40.9834,40.9992,40.8888,40.8888,98200.0
2007-02-01 10:05:00,51.89,51.9,51.82,51.86,55000.0,40.8888,40.8967,40.8337,40.8652,55000.0
2007-02-01 10:10:00,51.85,51.91,51.78,51.91,103900.0,40.8573,40.9046,40.8022,40.9046,103900.0
2007-02-01 10:15:00,51.91,52.08,51.89,51.89,112600.0,40.9046,41.0386,40.8888,40.8888,112600.0
2007-02-01 10:20:00,51.89,51.91,51.8,51.83,46200.0,40.8888,40.9046,40.8179,40.8416,46200.0
2007-02-01 10:25:00,51.84,51.87,51.82,51.86,32500.0,40.8494,40.8731,40.8337,40.8652,32500.0
2007-02-01 10:30:00,51.86,52.06,51.86,52.02,78800.0,40.8652,41.0228,40.8652,40.9913,78800.0
2007-02-01 10:35:00,52.02,52.11,52.01,52.09,93100.0,40.9913,41.0622,40.9834,41.0464,93100.0
2007-02-01 10:40:00,52.1,52.19,52.09,52.16,86500.0,41.0543,41.1252,41.0464,41.1016,86500.0
2007-02-01 10:45:00,52.17,52.23,52.14,52.23,67200.0,41.1095,41.1567,41.0858,41.1567,67200.0
2007-02-01 10:50:00,52.23,52.25,52.18,52.19,35700.0,41.1567,41.1725,41.1174,41.1252,35700.0
2007-02-01 10:55:00,52.19,52.22,52.17,52.19,64100.0,41.1252,41.1489,41.1095,41.1252,64100.0
2007-02-01 11:00:00,52.19,52.26,52.17,52.21,109800.0,41.1252,41.1804,41.1095,41.141,109800.0
2007-02-01 11:05:00,52.21,52.25,52.19,52.19,35400.0,41.141,41.1725,41.1252,41.1252,35400.0
2007-02-01 11:10:00,52.2,52.25,52.16,52.16,25900.0,41.1331,41.1725,41.1016,41.1016,25900.0
2007-02-01 11:15:00,52.16,52.18,52.12,52.12,25800.0,41.1016,41.1174,41.0701,41.0701,25800.0
2007-02-01 11:20:00,52.13,52.16,52.1,52.1,38900.0,41.078,41.1016,41.0543,41.0543,38900.0
2007-02-01 11:25:00,52.1,52.14,52.05,52.06,58000.0,41.0543,41.0858,41.0149,41.0228,58000.0
2007-02-01 11:30:00,52.06,52.2,52.03,52.17,66700.0,41.0228,41.1331,40.9992,41.1095,66700.0
2007-02-01 11:35:00,52.17,52.2,52.13,52.14,31300.0,41.1095,41.1331,41.078,41.0858,31300.0
2007-02-01 11:40:00,52.16,52.21,52.15,52.2,39700.0,41.1016,41.141,41.0937,41.1331,39700.0
2007-02-01 11:45:00,52.2,52.26,52.19,52.24,49000.0,41.1331,41.1804,41.1252,41.1646,49000.0
2007-02-01 11:50:00,52.24,52.26,52.21,52.25,16300.0,41.1646,41.1804,41.141,41.1725,16300.0
2007-02-01 11:55:00,52.25,52.37,52.24,52.37,36900.0,41.1725,41.2671,41.1646,41.2671,36900.0
2007-02-01 12:00:00,52.37,52.41,52.34,52.34,55100.0,41.2671,41.2986,41.2434,41.2434,55100.0
2007-02-01 12:05:00,52.34,52.34,52.24,52.29,41600.0,41.2434,41.2434,41.1646,41.204,41600.0
2007-02-01 12:10:00,52.3,52.39,52.3,52.38,21600.0,41.2119,41.2828,41.2119,41.2749,21600.0
2007-02-01 12:15:00,52.39,52.4,52.34,52.35,16400.0,41.2828,41.2907,41.2434,41.2513,16400.0
2007-02-01 12:20:00,52.34,52.38,52.33,52.36,15000.0,41.2434,41.2749,41.2355,41.2592,15000.0
2007-02-01 12:25:00,52.37,52.38,52.3,52.31,20400.0,41.2671,41.2749,41.2119,41.2198,20400.0
2007-02-01 12:30:00,52.31,52.32,52.25,52.28,37000.0,41.2198,41.2277,41.1725,41.1961,37000.0
2007-02-01 12:35:00,52.29,52.36,52.28,52.33,20700.0,41.204,41.2592,41.1961,41.2355,20700.0
2007-02-01 12:40:00,52.33,52.38,52.32,52.38,15800.0,41.2355,41.2749,41.2277,41.2749,15800.0
2007-02-01 12:45:00,52.38,52.4,52.37,52.38,21800.0,41.2749,41.2907,41.2671,41.2749,21800.0
2007-02-01 12:50:00,52.39,52.39,52.36,52.36,12700.0,41.2828,41.2828,41.2592,41.2592,12700.0
2007-02-01 12:55:00,52.35,52.39,52.35,52.35,24800.0,41.2513,41.2828,41.2513,41.2513,24800.0
2007-02-01 13:00:00,52.35,52.39,52.35,52.39,34000.0,41.2513,41.2828,41.2513,41.2828,34000.0
2007-02-01 13:05:00,52.39,52.39,52.36,52.38,20600.0,41.2828,41.2828,41.2592,41.2749,20600.0
2007-02-01 13:10:00,52.38,52.41,52.33,52.41,52100.0,41.2749,41.2986,41.2355,41.2986,52100.0
2007-02-01 13:15:00,52.41,52.44,52.39,52.39,25700.0,41.2986,41.3222,41.2828,41.2828,25700.0
2007-02-01 13:20:00,52.38,52.42,52.38,52.42,29700.0,41.2749,41.3065,41.2749,41.3065,29700.0
2007-02-01 13:25:00,52.42,52.55,52.41,52.49,92300.0,41.3065,41.4089,41.2986,41.3616,92300.0
2007-02-01 13:30:00,52.49,52.51,52.44,52.49,55500.0,41.3616,41.3774,41.3222,41.3616,55500.0
2007-02-01 13:35:00,52.5,52.5,52.44,52.5,34100.0,41.3695,41.3695,41.3222,41.3695,34100.0
2007-02-01 13:40:00,52.5,52.66,52.5,52.63,74000.0,41.3695,41.4956,41.3695,41.4719,74000.0
2007-02-01 13:45:00,52.62,52.67,52.6,52.66,22800.0,41.4641,41.5035,41.4483,41.4956,22800.0
2007-02-01 13:50:00,52.65,52.69,52.6,52.66,85800.0,41.4877,41.5192,41.4483,41.4956,85800.0
2007-02-01 13:55:00,52.66,52.67,52.6,52.6,26200.0,41.4956,41.5035,41.4483,41.4483,26200.0
2007-02-01 14:00:00,52.6,52.67,52.59,52.66,46300.0,41.4483,41.5035,41.4404,41.4956,46300.0
2007-02-01 14:05:00,52.66,52.73,52.65,52.7,35900.0,41.4956,41.5507,41.4877,41.5271,35900.0
2007-02-01 14:10:00,52.69,52.73,52.68,52.72,49900.0,41.5192,41.5507,41.5113,41.5429,49900.0
2007-02-01 14:15:00,52.72,52.79,52.67,52.75,142200.0,41.5429,41.598,41.5035,41.5665,142200.0
2007-02-01 14:20:00,52.76,52.79,52.74,52.75,31900.0,41.5744,41.598,41.5586,41.5665,31900.0
2007-02-01 14:25:00,52.76,52.85,52.74,52.84,39100.0,41.5744,41.6453,41.5586,41.6374,39100.0
2007-02-01 14:30:00,52.81,52.92,52.79,52.91,51200.0,41.6138,41.7005,41.598,41.6926,51200.0
2007-02-01 14:35:00,52.9,52.91,52.88,52.88,21200.0,41.6847,41.6926,41.6689,41.6689,21200.0
2007-02-01 14:40:00,52.89,52.93,52.84,52.93,66400.0,41.6768,41.7083,41.6374,41.7083,66400.0
2007-02-01 14:45:00,52.93,53.01,52.92,53.0,142900.0,41.7083,41.7714,41.7005,41.7635,142900.0
2007-02-01 14:50:00,53.01,53.07,52.99,53.05,91400.0,41.7714,41.8187,41.7556,41.8029,91400.0
2007-02-01 14:55:00,53.06,53.16,53.05,53.15,173100.0,41.8108,41.8896,41.8029,41.8817,173100.0
2007-02-01 15:00:00,53.15,53.22,53.1,53.1,104400.0,41.8817,41.9369,41.8423,41.8423,104400.0
2007-02-01 15:05:00,53.1,53.11,52.97,52.98,48500.0,41.8423,41.8502,41.7399,41.7477,48500.0
2007-02-01 15:10:00,52.97,53.05,52.95,53.04,34100.0,41.7399,41.8029,41.7241,41.795,34100.0
2007-02-01 15:15:00,53.04,53.07,52.9,52.93,60700.0,41.795,41.8187,41.6847,41.7083,60700.0
2007-02-01 15:20:00,52.93,53.0,52.9,52.9,34800.0,41.7083,41.7635,41.6847,41.6847,34800.0
2007-02-01 15:25:00,52.9,52.93,52.86,52.87,26500.0,41.6847,41.7083,41.6532,41.6611,26500.0
2007-02-01 15:30:00,52.86,52.91,52.85,52.86,35200.0,41.6532,41.6926,41.6453,41.6532,35200.0
2007-02-01 15:35:00,52.86,52.86,52.76,52.76,48200.0,41.6532,41.6532,41.5744,41.5744,48200.0
2007-02-01 15:40:00,52.77,52.91,52.76,52.9,88200.0,41.5823,41.6926,41.5744,41.6847,88200.0
2007-02-01 15:45:00,52.89,52.91,52.79,52.82,121900.0,41.6768,41.6926,41.598,41.6217,121900.0
2007-02-01 15:50:00,52.81,52.82,52.73,52.78,109200.0,41.6138,41.6217,41.5507,41.5901,109200.0
2007-02-01 15:55:00,52.78,52.81,52.76,52.8,131800.0,41.5901,41.6138,41.5744,41.6059,131800.0
2007-02-02 09:30:00,52.85,52.86,52.75,52.8,91000.0,41.6453,41.6532,41.5665,41.6059,91000.0
2007-02-02 09:35:00,52.8,52.9,52.8,52.88,65400.0,41.6059,41.6847,41.6059,41.6689,65400.0
2007-02-02 09:40:00,52.89,52.97,52.85,52.97,53900.0,41.6768,41.7399,41.6453,41.7399,53900.0
2007-02-02 09:45:00,52.97,53.08,52.93,52.97,107200.0,41.7399,41.8265,41.7083,41.7399,107200.0
2007-02-02 09:50:00,52.95,53.21,52.93,53.18,65900.0,41.7241,41.929,41.7083,41.9053,65900.0
2007-02-02 09:55:00,53.17,53.19,52.97,53.0,74200.0,41.8975,41.9132,41.7399,41.7635,74200.0
2007-02-02 10:00:00,53.0,53.11,52.97,53.1,60800.0,41.7635,41.8502,41.7399,41.8423,60800.0
2007-02-02 10:05:00,53.09,53.11,53.08,53.1,65200.0,41.8344,41.8502,41.8265,41.8423,65200.0
2007-02-02 10:10:00,53.1,53.22,53.1,53.22,60100.0,41.8423,41.9369,41.8423,41.9369,60100.0
2007-02-02 10:15:00,53.22,53.22,53.21,53.21,32900.0,41.9369,41.9369,41.929,41.929,32900.0
2007-02-02 10:20:00,53.21,53.23,53.16,53.22,97100.0,41.929,41.9447,41.8896,41.9369,97100.0
2007-02-02 10:25:00,53.23,53.38,53.22,53.33,127000.0,41.9447,42.0629,41.9369,42.0235,127000.0
2007-02-02 10:30:00,53.33,53.4,53.33,53.33,91800.0,42.0235,42.0787,42.0235,42.0235,91800.0
2007-02-02 10:35:00,53.33,53.38,53.24,53.31,135000.0,42.0235,42.0629,41.9526,42.0078,135000.0
2007-02-02 10:40:00,53.31,53.43,53.31,53.41,91700.0,42.0078,42.1023,42.0078,42.0866,91700.0
2007-02-02 10:45:00,53.4,53.4,53.33,53.34,47400.0,42.0787,42.0787,42.0235,42.0314,47400.0
2007-02-02 10:50:00,53.34,53.45,53.33,53.38,101600.0,42.0314,42.1181,42.0235,42.0629,101600.0
2007-02-02 10:55:00,53.39,53.45,53.39,53.42,45700.0,42.0708,42.1181,42.0708,42.0945,45700.0
2007-02-02 11:00:00,53.41,53.41,53.39,53.39,56400.0,42.0866,42.0866,42.0708,42.0708,56400.0
2007-02-02 11:05:00,53.4,53.44,53.34,53.38,124800.0,42.0787,42.1102,42.0314,42.0629,124800.0
2007-02-02 11:10:00,53.38,53.38,53.23,53.31,86200.0,42.0629,42.0629,41.9447,42.0078,86200.0
2007-02-02 11:15:00,53.32,53.37,53.31,53.37,90700.0,42.0157,42.0551,42.0078,42.0551,90700.0
2007-02-02 11:20:00,53.37,53.39,53.2,53.25,157800.0,42.0551,42.0708,41.9211,41.9605,157800.0
2007-02-02 11:25:00,53.24,53.27,53.19,53.25,74800.0,41.9526,41.9763,41.9132,41.9605,74800.0
2007-02-02 11:30:00,53.25,53.29,53.21,53.23,42800.0,41.9605,41.992,41.929,41.9447,42800.0
2007-02-02 11:35:00,53.25,53.26,53.08,53.08,105700.0,41.9605,41.9684,41.8265,41.8265,105700.0
2007-02-02 11:40:00,53.08,53.09,53.01,53.06,100800.0,41.8265,41.8344,41.7714,41.8108,100800.0
2007-02-02 11:45:00,53.06,53.14,53.05,53.1,25500.0,41.8108,41.8738,41.8029,41.8423,25500.0
2007-02-02 11:50:00,53.11,53.17,53.09,53.16,35800.0,41.8502,41.8975,41.8344,41.8896,35800.0
2007-02-02 11:55:00,53.16,53.18,53.11,53.11,65600.0,41.8896,41.9053,41.8502,41.8502,65600.0
2007-02-02 12:00:00,53.12,53.17,53.1,53.1,64900.0,41.8581,41.8975,41.8423,41.8423,64900.0
2007-02-02 12:05:00,53.11,53.15,53.1,53.15,35800.0,41.8502,41.8817,41.8423,41.8817,35800.0
2007-02-02 12:10:00,53.15,53.23,53.14,53.23,27400.0,41.8817,41.9447,41.8738,41.9447,27400.0
2007-02-02 12:15:00,53.23,53.3,53.23,53.3,42400.0,41.9447,41.9999,41.9447,41.9999,42400.0
2007-02-02 12:20:00,53.3,53.31,53.29,53.31,20000.0,41.9999,42.0078,41.992,42.0078,20000.0
2007-02-02 12:25:00,53.3,53.35,53.26,53.33,47700.0,41.9999,42.0393,41.9684,42.0235,47700.0
2007-02-02 12:30:00,53.34,53.35,53.3,53.33,18000.0,42.0314,42.0393,41.9999,42.0235,18000.0
2007-02-02 12:35:00,53.34,53.35,53.32,53.33,27400.0,42.0314,42.0393,42.0157,42.0235,27400.0
2007-02-02 12:40:00,53.33,53.34,53.26,53.28,55800.0,42.0235,42.0314,41.9684,41.9841,55800.0
2007-02-02 12:45:00,53.28,53.3,53.27,53.27,140100.0,41.9841,41.9999,41.9763,41.9763,140100.0
2007-02-02 12:50:00,53.28,53.31,53.26,53.27,41300.0,41.9841,42.0078,41.9684,41.9763,41300.0
2007-02-02 12:55:00,53.28,53.3,53.25,53.26,52400.0,41.9841,41.9999,41.9605,41.9684,52400.0
2007-02-02 13:00:00,53.25,53.26,53.2,53.24,46500.0,41.9605,41.9684,41.9211,41.9526,46500.0
2007-02-02 13:05:00,53.24,53.24,53.2,53.22,26700.0,41.9526,41.9526,41.9211,41.9369,26700.0
2007-02-02 13:10:00,53.22,53.29,53.21,53.29,48000.0,41.9369,41.992,41.929,41.992,48000.0
2007-02-02 13:15:00,53.29,53.29,53.24,53.24,28700.0,41.992,41.992,41.9526,41.9526,28700.0
2007-02-02 13:20:00,53.24,53.28,53.24,53.26,27400.0,41.9526,41.9841,41.9526,41.9684,27400.0
2007-02-02 13:25:00,53.26,53.26,53.23,53.23,22600.0,41.9684,41.9684,41.9447,41.9447,22600.0
2007-02-02 13:30:00,53.24,53.25,53.23,53.23,14500.0,41.9526,41.9605,41.9447,41.9447,14500.0
2007-02-02 13:35:00,53.24,53.27,53.24,53.24,35000.0,41.9526,41.9763,41.9526,41.9526,35000.0
2007-02-02 13:40:00,53.25,53.28,53.2,53.2,38700.0,41.9605,41.9841,41.9211,41.9211,38700.0
2007-02-02 13:45:00,53.2,53.21,53.19,53.19,43100.0,41.9211,41.929,41.9132,41.9132,43100.0
2007-02-02 13:50:00,53.2,53.2,53.1,53.12,69600.0,41.9211,41.9211,41.8423,41.8581,69600.0
2007-02-02 13:55:00,53.11,53.11,53.04,53.04,42200.0,41.8502,41.8502,41.795,41.795,42200.0
2007-02-02 14:00:00,53.04,53.07,53.04,53.07,33000.0,41.795,41.8187,41.795,41.8187,33000.0
2007-02-02 14:05:00,53.07,53.09,53.05,53.06,23800.0,41.8187,41.8344,41.8029,41.8108,23800.0
2007-02-02 14:10:00,53.05,53.06,52.98,52.99,38100.0,41.8029,41.8108,41.7477,41.7556,38100.0
2007-02-02 14:15:00,52.98,52.99,52.93,52.94,31600.0,41.7477,41.7556,41.7083,41.7162,31600.0
2007-02-02 14:20:00,52.94,52.94,52.83,52.83,37200.0,41.7162,41.7162,41.6295,41.6295,37200.0
2007-02-02 14:25:00,52.84,52.86,52.81,52.81,35000.0,41.6374,41.6532,41.6138,41.6138,35000.0
2007-02-02 14:30:00,52.82,52.86,52.82,52.85,27500.0,41.6217,41.6532,41.6217,41.6453,27500.0
2007-02-02 14:35:00,52.85,52.85,52.84,52.85,19700.0,41.6453,41.6453,41.6374,41.6453,19700.0
2007-02-02 14:40:00,52.85,52.87,52.84,52.85,26300.0,41.6453,41.6611,41.6374,41.6453,26300.0
2007-02-02 14:45:00,52.85,52.86,52.78,52.85,75300.0,41.6453,41.6532,41.5901,41.6453,75300.0
2007-02-02 14:50:00,52.85,52.85,52.81,52.85,38000.0,41.6453,41.6453,41.6138,41.6453,38000.0
2007-02-02 14:55:00,52.85,52.91,52.85,52.87,43500.0,41.6453,41.6926,41.6453,41.6611,43500.0
2007-02-02 15:00:00,52.87,52.89,52.84,52.85,42300.0,41.6611,41.6768,41.6374,41.6453,42300.0
2007-02-02 15:05:00,52.85,52.85,52.82,52.83,47900.0,41.6453,41.6453,41.6217,41.6295,47900.0
2007-02-02 15:10:00,52.84,52.86,52.82,52.86,61100.0,41.6374,41.6532,41.6217,41.6532,61100.0
2007-02-02 15:15:00,52.87,52.88,52.81,52.82,47400.0,41.6611,41.6689,41.6138,41.6217,47400.0
2007-02-02 15:20:00,52.83,52.85,52.82,52.84,31400.0,41.6295,41.6453,41.6217,41.6374,31400.0
2007-02-02 15:25:00,52.84,52.87,52.83,52.87,32500.0,41.6374,41.6611,41.6295,41.6611,32500.0
2007-02-02 15:30:00,52.87,52.91,52.86,52.91,52700.0,41.6611,41.6926,41.6532,41.6926,52700.0
2007-02-02 15:35:00,52.9,52.91,52.85,52.89,43400.0,41.6847,41.6926,41.6453,41.6768,43400.0
2007-02-02 15:40:00,52.89,52.89,52.85,52.88,45300.0,41.6768,41.6768,41.6453,41.6689,45300.0
2007-02-02 15:45:00,52.89,52.89,52.79,52.81,67800.0,41.6768,41.6768,41.598,41.6138,67800.0
2007-02-02 15:50:00,52.82,52.89,52.81,52.88,47200.0,41.6217,41.6768,41.6138,41.6689,47200.0
2007-02-02 15:55:00,52.88,52.92,52.88,52.88,89700.0,41.6689,41.7005,41.6689,41.6689,89700.0
2007-02-05 09:30:00,51.95,52.39,51.86,51.91,7300.0,40.9361,41.2828,40.8652,40.9046,7300.0
2007-02-05 09:35:00,52.1,52.5,51.98,52.45,249100.0,41.0543,41.3695,40.9598,41.3301,249100.0
2007-02-05 09:40:00,52.45,52.61,52.37,52.54,254600.0,41.3301,41.4562,41.2671,41.401,254600.0
2007-02-05 09:45:00,52.54,52.54,52.45,52.47,112300.0,41.401,41.401,41.3301,41.3459,112300.0
2007-02-05 09:50:00,52.48,52.52,52.46,52.48,100100.0,41.3537,41.3853,41.338,41.3537,100100.0
2007-02-05 09:55:00,52.47,52.75,52.47,52.73,103400.0,41.3459,41.5665,41.3459,41.5507,103400.0
2007-02-05 10:00:00,52.73,52.83,52.63,52.65,142000.0,41.5507,41.6295,41.4719,41.4877,142000.0
2007-02-05 10:05:00,52.65,52.7,52.46,52.56,89000.0,41.4877,41.5271,41.338,41.4168,89000.0
2007-02-05 10:10:00,52.56,52.6,52.47,52.59,53000.0,41.4168,41.4483,41.3459,41.4404,53000.0
2007-02-05 10:15:00,52.59,52.7,52.59,52.67,58700.0,41.4404,41.5271,41.4404,41.5035,58700.0
2007-02-05 10:20:00,52.67,52.67,52.56,52.64,73800.0,41.5035,41.5035,41.4168,41.4798,73800.0
2007-02-05 10:25:00,52.65,52.65,52.53,52.55,84100.0,41.4877,41.4877,41.3931,41.4089,84100.0
2007-02-05 10:30:00,52.54,52.55,52.46,52.47,60500.0,41.401,41.4089,41.338,41.3459,60500.0
2007-02-05 10:35:00,52.47,52.5,52.3,52.3,173500.0,41.3459,41.3695,41.2119,41.2119,173500.0
2007-02-05 10:40:00,52.31,52.37,52.3,52.37,72300.0,41.2198,41.2671,41.2119,41.2671,72300.0
2007-02-05 10:45:00,52.37,52.44,52.35,52.44,37400.0,41.2671,41.3222,41.2513,41.3222,37400.0
2007-02-05 10:50:00,52.43,52.51,52.42,52.5,61400.0,41.3143,41.3774,41.3065,41.3695,61400.0
2007-02-05 10:55:00,52.5,52.53,52.47,52.48,173100.0,41.3695,41.3931,41.3459,41.3537,173100.0
2007-02-05 11:00:00,52.49,52.52,52.47,52.52,36800.0,41.3616,41.3853,41.3459,41.3853,36800.0
2007-02-05 11:05:00,52.51,52.52,52.44,52.48,65500.0,41.3774,41.3853,41.3222,41.3537,65500.0
2007-02-05 11:10:00,52.47,52.48,52.35,52.4,71000.0,41.3459,41.3537,41.2513,41.2907,71000.0
2007-02-05 11:15:00,52.4,52.43,52.35,52.39,88600.0,41.2907,41.3143,41.2513,41.2828,88600.0
2007-02-05 11:20:00,52.38,52.4,52.36,52.38,437200.0,41.2749,41.2907,41.2592,41.2749,437200.0
2007-02-05 11:25:00,52.38,52.51,52.38,52.49,100000.0,41.2749,41.3774,41.2749,41.3616,100000.0
2007-02-05 11:30:00,52.5,52.55,52.46,52.49,121000.0,41.3695,41.4089,41.338,41.3616,121000.0
2007-02-05 11:35:00,52.5,52.6,52.49,52.51,73000.0,41.3695,41.4483,41.3616,41.3774,73000.0
2007-02-05 11:40:00,52.51,52.51,52.47,52.48,32600.0,41.3774,41.3774,41.3459,41.3537,32600.0
2007-02-05 11:45:00,52.47,52.5,52.43,52.48,49800.0,41.3459,41.3695,41.3143,41.3537,49800.0
2007-02-05 11:50:00,52.49,52.5,52.44,52.48,64900.0,41.3616,41.3695,41.3222,41.3537,64900.0
2007-02-05 11:55:00,52.49,52.49,52.45,52.47,35600.0,41.3616,41.3616,41.3301,41.3459,35600.0
2007-02-05 12:00:00,52.47,52.5,52.46,52.48,81700.0,41.3459,41.3695,41.338,41.3537,81700.0
2007-02-05 12:05:00,52.48,52.48,52.45,52.46,30300.0,41.3537,41.3537,41.3301,41.338,30300.0
2007-02-05 12:10:00,52.46,52.48,52.44,52.45,33900.0,41.338,41.3537,41.3222,41.3301,33900.0
2007-02-05 12:15:00,52.45,52.48,52.42,52.42,51500.0,41.3301,41.3537,41.3065,41.3065,51500.0
2007-02-05 12:20:00,52.43,52.45,52.37,52.38,53000.0,41.3143,41.3301,41.2671,41.2749,53000.0
2007-02-05 12:25:00,52.38,52.39,52.38,52.39,35400.0,41.2749,41.2828,41.2749,41.2828,35400.0
2007-02-05 12:30:00,52.39,52.39,52.38,52.38,14800.0,41.2828,41.2828,41.2749,41.2749,14800.0
2007-02-05 12:35:00,52.38,52.39,52.36,52.36,44400.0,41.2749,41.2828,41.2592,41.2592,44400.0
2007-02-05 12:40:00,52.37,52.37,52.28,52.3,39800.0,41.2671,41.2671,41.1961,41.2119,39800.0
2007-02-05 12:45:00,52.28,52.31,52.25,52.27,74900.0,41.1961,41.2198,41.1725,41.1883,74900.0
2007-02-05 12:50:00,52.27,52.35,52.26,52.32,33700.0,41.1883,41.2513,41.1804,41.2277,33700.0
2007-02-05 12:55:00,52.33,52.33,52.28,52.31,25700.0,41.2355,41.2355,41.1961,41.2198,25700.0
2007-02-05 13:00:00,52.31,52.34,52.17,52.26,182100.0,41.2198,41.2434,41.1095,41.1804,182100.0
2007-02-05 13:05:00,52.26,52.29,52.23,52.23,23600.0,41.1804,41.204,41.1567,41.1567,23600.0
2007-02-05 13:10:00,52.24,52.27,52.2,52.22,44700.0,41.1646,41.1883,41.1331,41.1489,44700.0
2007-02-05 13:15:00,52.22,52.23,52.18,52.19,25300.0,41.1489,41.1567,41.1174,41.1252,25300.0
2007-02-05 13:20:00,52.19,52.23,52.18,52.18,150600.0,41.1252,41.1567,41.1174,41.1174,150600.0
2007-02-05 13:25:00,52.19,52.19,52.11,52.12,64400.0,41.1252,41.1252,41.0622,41.0701,64400.0
2007-02-05 13:30:00,52.11,52.15,52.1,52.13,43100.0,41.0622,41.0937,41.0543,41.078,43100.0
2007-02-05 13:35:00,52.12,52.22,52.12,52.2,57200.0,41.0701,41.1489,41.0701,41.1331,57200.0
2007-02-05 13:40:00,52.21,52.24,52.17,52.17,35100.0,41.141,41.1646,41.1095,41.1095,35100.0
2007-02-05 13:45:00,52.17,52.22,52.17,52.2,56400.0,41.1095,41.1489,41.1095,41.1331,56400.0
2007-02-05 13:50:00,52.19,52.25,52.17,52.25,82800.0,41.1252,41.1725,41.1095,41.1725,82800.0
2007-02-05 13:55:00,52.25,52.3,52.24,52.29,38100.0,41.1725,41.2119,41.1646,41.204,38100.0
2007-02-05 14:00:00,52.28,52.35,52.28,52.35,39000.0,41.1961,41.2513,41.1961,41.2513,39000.0
2007-02-05 14:05:00,52.35,52.36,52.31,52.32,34400.0,41.2513,41.2592,41.2198,41.2277,34400.0
2007-02-05 14:10:00,52.33,52.34,52.29,52.3,31300.0,41.2355,41.2434,41.204,41.2119,31300.0
2007-02-05 14:15:00,52.3,52.34,52.29,52.32,33000.0,41.2119,41.2434,41.204,41.2277,33000.0
2007-02-05 14:20:00,52.32,52.41,52.32,52.4,29200.0,41.2277,41.2986,41.2277,41.2907,29200.0
2007-02-05 14:25:00,52.39,52.45,52.39,52.44,39500.0,41.2828,41.3301,41.2828,41.3222,39500.0
2007-02-05 14:30:00,52.45,52.45,52.38,52.38,47000.0,41.3301,41.3301,41.2749,41.2749,47000.0
2007-02-05 14:35:00,52.39,52.44,52.38,52.44,39600.0,41.2828,41.3222,41.2749,41.3222,39600.0
2007-02-05 14:40:00,52.44,52.45,52.43,52.44,39200.0,41.3222,41.3301,41.3143,41.3222,39200.0
2007-02-05 14:45:00,52.44,52.45,52.38,52.4,50600.0,41.3222,41.3301,41.2749,41.2907,50600.0
2007-02-05 14:50:00,52.4,52.4,52.37,52.4,29600.0,41.2907,41.2907,41.2671,41.2907,29600.0
2007-02-05 14:55:00,52.4,52.42,52.39,52.39,80700.0,41.2907,41.3065,41.2828,41.2828,80700.0
2007-02-05 15:00:00,52.4,52.48,52.37,52.41,106400.0,41.2907,41.3537,41.2671,41.2986,106400.0
2007-02-05 15:05:00,52.41,52.52,52.4,52.46,136200.0,41.2986,41.3853,41.2907,41.338,136200.0
2007-02-05 15:10:00,52.45,52.49,52.37,52.38,72400.0,41.3301,41.3616,41.2671,41.2749,72400.0
2007-02-05 15:15:00,52.37,52.44,52.37,52.42,65600.0,41.2671,41.3222,41.2671,41.3065,65600.0
2007-02-05 15:20:00,52.42,52.5,52.42,52.45,148700.0,41.3065,41.3695,41.3065,41.3301,148700.0
2007-02-05 15:25:00,52.44,52.48,52.39,52.45,129600.0,41.3222,41.3537,41.2828,41.3301,129600.0
2007-02-05 15:30:00,52.46,52.47,52.32,52.32,98000.0,41.338,41.3459,41.2277,41.2277,98000.0
2007-02-05 15:35:00,52.32,52.38,52.31,52.33,63600.0,41.2277,41.2749,41.2198,41.2355,63600.0
2007-02-05 15:40:00,52.35,52.38,52.29,52.32,143400.0,41.2513,41.2749,41.204,41.2277,143400.0
2007-02-05 15:45:00,52.33,52.35,52.29,52.33,100300.0,41.2355,41.2513,41.204,41.2355,100300.0
2007-02-05 15:50:00,52.33,52.34,52.29,52.31,110700.0,41.2355,41.2434,41.204,41.2198,110700.0
2007-02-05 15:55:00,52.3,52.39,52.26,52.39,188100.0,41.2119,41.2828,41.1804,41.2828,188100.0
2007-02-06 09:30:00,51.8,51.85,50.8,51.79,153300.0,40.8179,40.8573,40.0299,40.81,153300.0
2007-02-06 09:35:00,51.79,51.89,51.35,51.36,190600.0,40.81,40.8888,40.4633,40.4712,190600.0
2007-02-06 09:40:00,51.42,51.64,51.36,51.61,192800.0,40.5185,40.6918,40.4712,40.6682,192800.0
2007-02-06 09:45:00,51.61,51.65,51.23,51.35,366400.0,40.6682,40.6997,40.3688,40.4633,366400.0
2007-02-06 09:50:00,51.35,51.36,51.01,51.09,186300.0,40.4633,40.4712,40.1954,40.2584,186300.0
2007-02-06 09:55:00,51.08,51.09,50.51,50.9,431300.0,40.2506,40.2584,39.8014,40.1087,431300.0
2007-02-06 10:00:00,50.9,51.17,50.88,51.17,331800.0,40.1087,40.3215,40.093,40.3215,331800.0
2007-02-06 10:05:00,51.16,51.5,51.12,51.22,695200.0,40.3136,40.5815,40.2821,40.3609,695200.0
2007-02-06 10:10:00,51.22,51.32,51.22,51.25,231200.0,40.3609,40.4397,40.3609,40.3845,231200.0
2007-02-06 10:15:00,51.25,51.45,51.17,51.33,144200.0,40.3845,40.5421,40.3215,40.4476,144200.0
2007-02-06 10:20:00,51.33,51.38,51.23,51.26,87400.0,40.4476,40.487,40.3688,40.3924,87400.0
2007-02-06 10:25:00,51.26,51.27,51.17,51.23,174800.0,40.3924,40.4003,40.3215,40.3688,174800.0
2007-02-06 10:30:00,51.22,51.23,51.17,51.19,104000.0,40.3609,40.3688,40.3215,40.3372,104000.0
2007-02-06 10:35:00,51.18,51.18,51.1,51.15,129100.0,40.3294,40.3294,40.2663,40.3057,129100.0
2007-02-06 10:40:00,51.14,51.25,51.14,51.23,73300.0,40.2978,40.3845,40.2978,40.3688,73300.0
2007-02-06 10:45:00,51.23,51.25,51.17,51.22,134200.0,40.3688,40.3845,40.3215,40.3609,134200.0
2007-02-06 10:50:00,51.22,51.22,51.17,51.19,90200.0,40.3609,40.3609,40.3215,40.3372,90200.0
2007-02-06 10:55:00,51.2,51.21,51.14,51.14,92200.0,40.3451,40.353,40.2978,40.2978,92200.0
2007-02-06 11:00:00,51.14,51.25,51.13,51.24,47300.0,40.2978,40.3845,40.29,40.3766,47300.0
2007-02-06 11:05:00,51.24,51.3,51.22,51.3,225800.0,40.3766,40.4239,40.3609,40.4239,225800.0
2007-02-06 11:10:00,51.29,51.3,51.27,51.28,88300.0,40.416,40.4239,40.4003,40.4082,88300.0
2007-02-06 11:15:00,51.28,51.28,51.23,51.23,51700.0,40.4082,40.4082,40.3688,40.3688,51700.0
2007-02-06 11:20:00,51.23,51.27,51.22,51.25,392300.0,40.3688,40.4003,40.3609,40.3845,392300.0
2007-02-06 11:25:00,51.26,51.26,51.22,51.22,572100.0,40.3924,40.3924,40.3609,40.3609,572100.0
2007-02-06 11:30:00,51.22,51.24,51.21,51.23,42900.0,40.3609,40.3766,40.353,40.3688,42900.0
2007-02-06 11:35:00,51.23,51.25,51.23,51.24,54200.0,40.3688,40.3845,40.3688,40.3766,54200.0
2007-02-06 11:40:00,51.24,51.25,51.2,51.23,237200.0,40.3766,40.3845,40.3451,40.3688,237200.0
2007-02-06 11:45:00,51.23,51.29,51.23,51.25,210700.0,40.3688,40.416,40.3688,40.3845,210700.0
2007-02-06 11:50:00,51.26,51.28,51.2,51.22,103800.0,40.3924,40.4082,40.3451,40.3609,103800.0
2007-02-06 11:55:00,51.22,51.23,51.12,51.13,277400.0,40.3609,40.3688,40.2821,40.29,277400.0
2007-02-06 12:00:00,51.13,51.16,51.1,51.13,108500.0,40.29,40.3136,40.2663,40.29,108500.0
2007-02-06 12:05:00,51.12,51.15,51.1,51.11,162700.0,40.2821,40.3057,40.2663,40.2742,162700.0
2007-02-06 12:10:00,51.11,51.11,51.05,51.05,128400.0,40.2742,40.2742,40.2269,40.2269,128400.0
2007-02-06 12:15:00,51.05,51.07,51.04,51.07,42000.0,40.2269,40.2427,40.219,40.2427,42000.0
2007-02-06 12:20:00,51.06,51.08,51.03,51.04,115800.0,40.2348,40.2506,40.2112,40.219,115800.0
2007-02-06 12:25:00,51.05,51.07,51.02,51.03,49100.0,40.2269,40.2427,40.2033,40.2112,49100.0
2007-02-06 12:30:00,51.03,51.07,51.02,51.04,82500.0,40.2112,40.2427,40.2033,40.219,82500.0
2007-02-06 12:35:00,51.04,51.08,51.03,51.08,57100.0,40.219,40.2506,40.2112,40.2506,57100.0
2007-02-06 12:40:00,51.07,51.17,51.07,51.16,63600.0,40.2427,40.3215,40.2427,40.3136,63600.0
2007-02-06 12:45:00,51.16,51.17,51.15,51.16,85100.0,40.3136,40.3215,40.3057,40.3136,85100.0
2007-02-06 12:50:00,51.16,51.24,51.15,51.24,119300.0,40.3136,40.3766,40.3057,40.3766,119300.0
2007-02-06 12:55:00,51.23,51.25,51.18,51.23,115500.0,40.3688,40.3845,40.3294,40.3688,115500.0
2007-02-06 13:00:00,51.22,51.23,51.18,51.19,150400.0,40.3609,40.3688,40.3294,40.3372,150400.0
2007-02-06 13:05:00,51.18,51.21,51.17,51.18,43900.0,40.3294,40.353,40.3215,40.3294,43900.0
2007-02-06 13:10:00,51.18,51.19,51.16,51.18,18600.0,40.3294,40.3372,40.3136,40.3294,18600.0
2007-02-06 13:15:00,51.17,51.17,51.08,51.08,63400.0,40.3215,40.3215,40.2506,40.2506,63400.0
2007-02-06 13:20:00,51.08,51.1,51.07,51.1,26800.0,40.2506,40.2663,40.2427,40.2663,26800.0
2007-02-06 13:25:00,51.1,51.11,51.07,51.09,36600.0,40.2663,40.2742,40.2427,40.2584,36600.0
2007-02-06 13:30:00,51.08,51.1,51.08,51.09,62300.0,40.2506,40.2663,40.2506,40.2584,62300.0
2007-02-06 13:35:00,51.09,51.1,51.06,51.08,99500.0,40.2584,40.2663,40.2348,40.2506,99500.0
2007-02-06 13:40:00,51.08,51.08,51.02,51.07,146800.0,40.2506,40.2506,40.2033,40.2427,146800.0
2007-02-06 13:45:00,51.07,51.08,51.0,51.04,112600.0,40.2427,40.2506,40.1875,40.219,112600.0
2007-02-06 13:50:00,51.03,51.04,51.0,51.01,28600.0,40.2112,40.219,40.1875,40.1954,28600.0
2007-02-06 13:55:00,51.01,51.02,51.0,51.01,30200.0,40.1954,40.2033,40.1875,40.1954,30200.0
2007-02-06 14:00:00,51.01,51.04,51.0,51.0,129000.0,40.1954,40.219,40.1875,40.1875,129000.0
2007-02-06 14:05:00,51.01,51.06,51.0,51.01,46600.0,40.1954,40.2348,40.1875,40.1954,46600.0
2007-02-06 14:10:00,51.01,51.05,51.0,51.03,79600.0,40.1954,40.2269,40.1875,40.2112,79600.0
2007-02-06 14:15:00,51.04,51.07,51.03,51.05,237400.0,40.219,40.2427,40.2112,40.2269,237400.0
2007-02-06 14:20:00,51.05,51.06,51.04,51.05,51800.0,40.2269,40.2348,40.219,40.2269,51800.0
2007-02-06 14:25:00,51.05,51.07,51.04,51.05,93700.0,40.2269,40.2427,40.219,40.2269,93700.0
2007-02-06 14:30:00,51.05,51.06,51.04,51.06,32600.0,40.2269,40.2348,40.219,40.2348,32600.0
2007-02-06 14:35:00,51.06,51.06,51.02,51.06,47500.0,40.2348,40.2348,40.2033,40.2348,47500.0
2007-02-06 14:40:00,51.06,51.07,51.03,51.05,37500.0,40.2348,40.2427,40.2112,40.2269,37500.0
2007-02-06 14:45:00,51.04,51.11,51.04,51.1,53300.0,40.219,40.2742,40.219,40.2663,53300.0
2007-02-06 14:50:00,51.1,51.16,51.1,51.12,42200.0,40.2663,40.3136,40.2663,40.2821,42200.0
2007-02-06 14:55:00,51.13,51.15,51.11,51.14,43200.0,40.29,40.3057,40.2742,40.2978,43200.0
2007-02-06 15:00:00,51.13,51.16,51.09,51.09,45500.0,40.29,40.3136,40.2584,40.2584,45500.0
2007-02-06 15:05:00,51.09,51.12,51.05,51.06,70500.0,40.2584,40.2821,40.2269,40.2348,70500.0
2007-02-06 15:10:00,51.05,51.08,51.01,51.08,59200.0,40.2269,40.2506,40.1954,40.2506,59200.0
2007-02-06 15:15:00,51.08,51.1,51.05,51.07,169000.0,40.2506,40.2663,40.2269,40.2427,169000.0
2007-02-06 15:20:00,51.06,51.08,51.05,51.06,97600.0,40.2348,40.2506,40.2269,40.2348,97600.0
2007-02-06 15:25:00,51.05,51.08,51.05,51.07,52000.0,40.2269,40.2506,40.2269,40.2427,52000.0
2007-02-06 15:30:00,51.07,51.08,51.03,51.05,74400.0,40.2427,40.2506,40.2112,40.2269,74400.0
2007-02-06 15:35:00,51.06,51.06,51.02,51.03,100300.0,40.2348,40.2348,40.2033,40.2112,100300.0
2007-02-06 15:40:00,51.02,51.05,51.01,51.03,178200.0,40.2033,40.2269,40.1954,40.2112,178200.0
2007-02-06 15:45:00,51.02,51.05,51.01,51.02,164200.0,40.2033,40.2269,40.1954,40.2033,164200.0
2007-02-06 15:50:00,51.03,51.04,50.99,51.0,196400.0,40.2112,40.219,40.1796,40.1875,196400.0
2007-02-06 15:55:00,50.99,51.03,50.99,50.99,239300.0,40.1796,40.2112,40.1796,40.1796,239300.0
2007-02-07 09:30:00,51.39,51.39,51.0,51.02,172100.0,40.4948,40.4948,40.1875,40.2033,172100.0
2007-02-07 09:35:00,51.01,51.21,51.01,51.12,229000.0,40.1954,40.353,40.1954,40.2821,229000.0
2007-02-07 09:40:00,51.11,51.33,51.1,51.26,122300.0,40.2742,40.4476,40.2663,40.3924,122300.0
2007-02-07 09:45:00,51.26,51.39,51.23,51.3,204000.0,40.3924,40.4948,40.3688,40.4239,204000.0
2007-02-07 09:50:00,51.3,51.34,51.3,51.33,113500.0,40.4239,40.4554,40.4239,40.4476,113500.0
2007-02-07 09:55:00,51.32,51.33,51.3,51.3,67100.0,40.4397,40.4476,40.4239,40.4239,67100.0
2007-02-07 10:00:00,51.3,51.32,51.26,51.27,51800.0,40.4239,40.4397,40.3924,40.4003,51800.0
2007-02-07 10:05:00,51.26,51.27,51.23,51.27,68900.0,40.3924,40.4003,40.3688,40.4003,68900.0
2007-02-07 10:10:00,51.26,51.39,51.26,51.36,144700.0,40.3924,40.4948,40.3924,40.4712,144700.0
2007-02-07 10:15:00,51.37,51.37,51.17,51.19,219100.0,40.4791,40.4791,40.3215,40.3372,219100.0
2007-02-07 10:20:00,51.21,51.22,51.16,51.19,125000.0,40.353,40.3609,40.3136,40.3372,125000.0
2007-02-07 10:25:00,51.2,51.22,51.11,51.13,158000.0,40.3451,40.3609,40.2742,40.29,158000.0
2007-02-07 10:30:00,51.12,51.26,51.12,51.22,59300.0,40.2821,40.3924,40.2821,40.3609,59300.0
2007-02-07 10:35:00,51.25,51.33,51.19,51.29,69300.0,40.3845,40.4476,40.3372,40.416,69300.0
2007-02-07 10:40:00,51.29,51.36,51.25,51.34,60900.0,40.416,40.4712,40.3845,40.4554,60900.0
2007-02-07 10:45:00,51.34,51.34,51.24,51.26,76200.0,40.4554,40.4554,40.3766,40.3924,76200.0
2007-02-07 10:50:00,51.24,51.3,51.24,51.26,38500.0,40.3766,40.4239,40.3766,40.3924,38500.0
2007-02-07 10:55:00,51.26,51.29,51.2,51.22,78900.0,40.3924,40.416,40.3451,40.3609,78900.0
2007-02-07 11:00:00,51.22,51.24,51.18,51.19,39000.0,40.3609,40.3766,40.3294,40.3372,39000.0
2007-02-07 11:05:00,51.19,51.29,51.18,51.19,33000.0,40.3372,40.416,40.3294,40.3372,33000.0
2007-02-07 11:10:00,51.19,51.22,51.16,51.16,44500.0,40.3372,40.3609,40.3136,40.3136,44500.0
2007-02-07 11:15:00,51.16,51.18,51.11,51.14,158400.0,40.3136,40.3294,40.2742,40.2978,158400.0
2007-02-07 11:20:00,51.12,51.21,51.12,51.17,43800.0,40.2821,40.353,40.2821,40.3215,43800.0
2007-02-07 11:25:00,51.17,51.25,51.06,51.2,96700.0,40.3215,40.3845,40.2348,40.3451,96700.0
2007-02-07 11:30:00,51.21,51.31,51.21,51.29,40200.0,40.353,40.4318,40.353,40.416,40200.0
2007-02-07 11:35:00,51.3,51.31,51.29,51.3,31300.0,40.4239,40.4318,40.416,40.4239,31300.0
2007-02-07 11:40:00,51.3,51.3,51.28,51.28,49200.0,40.4239,40.4239,40.4082,40.4082,49200.0
2007-02-07 11:45:00,51.29,51.31,51.26,51.28,32000.0,40.416,40.4318,40.3924,40.4082,32000.0
2007-02-07 11:50:00,51.28,51.3,51.28,51.29,16600.0,40.4082,40.4239,40.4082,40.416,16600.0
2007-02-07 11:55:00,51.3,51.31,51.22,51.23,26700.0,40.4239,40.4318,40.3609,40.3688,26700.0
2007-02-07 12:00:00,51.24,51.26,51.18,51.18,66200.0,40.3766,40.3924,40.3294,40.3294,66200.0
2007-02-07 12:05:00,51.19,51.23,51.1,51.16,45600.0,40.3372,40.3688,40.2663,40.3136,45600.0
2007-02-07 12:10:00,51.16,51.17,51.12,51.15,34300.0,40.3136,40.3215,40.2821,40.3057,34300.0
2007-02-07 12:15:00,51.14,51.18,51.12,51.12,45100.0,40.2978,40.3294,40.2821,40.2821,45100.0
2007-02-07 12:20:00,51.14,51.15,51.12,51.15,17600.0,40.2978,40.3057,40.2821,40.3057,17600.0
2007-02-07 12:25:00,51.15,51.16,51.12,51.12,35100.0,40.3057,40.3136,40.2821,40.2821,35100.0
2007-02-07 12:30:00,51.12,51.13,51.08,51.09,26700.0,40.2821,40.29,40.2506,40.2584,26700.0
2007-02-07 12:35:00,51.08,51.11,51.08,51.08,15400.0,40.2506,40.2742,40.2506,40.2506,15400.0
2007-02-07 12:40:00,51.09,51.13,51.08,51.12,18900.0,40.2584,40.29,40.2506,40.2821,18900.0
2007-02-07 12:45:00,51.13,51.18,51.11,51.15,60600.0,40.29,40.3294,40.2742,40.3057,60600.0
2007-02-07 12:50:00,51.16,51.2,51.15,51.19,15500.0,40.3136,40.3451,40.3057,40.3372,15500.0
2007-02-07 12:55:00,51.19,51.21,51.18,51.19,33100.0,40.3372,40.353,40.3294,40.3372,33100.0
2007-02-07 13:00:00,51.2,51.25,51.19,51.24,16600.0,40.3451,40.3845,40.3372,40.3766,16600.0
2007-02-07 13:05:00,51.24,51.26,51.23,51.26,12800.0,40.3766,40.3924,40.3688,40.3924,12800.0
2007-02-07 13:10:00,51.25,51.26,51.24,51.24,28200.0,40.3845,40.3924,40.3766,40.3766,28200.0
2007-02-07 13:15:00,51.25,51.26,51.24,51.25,59800.0,40.3845,40.3924,40.3766,40.3845,59800.0
2007-02-07 13:20:00,51.24,51.25,51.22,51.24,29900.0,40.3766,40.3845,40.3609,40.3766,29900.0
2007-02-07 13:25:00,51.23,51.24,51.2,51.2,15200.0,40.3688,40.3766,40.3451,40.3451,15200.0
2007-02-07 13:30:00,51.21,51.26,51.21,51.25,47400.0,40.353,40.3924,40.353,40.3845,47400.0
2007-02-07 13:35:00,51.24,51.24,51.17,51.18,41200.0,40.3766,40.3766,40.3215,40.3294,41200.0
2007-02-07 13:40:00,51.18,51.19,51.17,51.17,19600.0,40.3294,40.3372,40.3215,40.3215,19600.0
2007-02-07 13:45:00,51.17,51.19,51.17,51.19,88700.0,40.3215,40.3372,40.3215,40.3372,88700.0
2007-02-07 13:50:00,51.19,51.21,51.18,51.19,12200.0,40.3372,40.353,40.3294,40.3372,12200.0
2007-02-07 13:55:00,51.19,51.2,51.17,51.18,16700.0,40.3372,40.3451,40.3215,40.3294,16700.0
2007-02-07 14:00:00,51.18,51.21,51.14,51.21,42900.0,40.3294,40.353,40.2978,40.353,42900.0
2007-02-07 14:05:00,51.22,51.23,51.16,51.17,67600.0,40.3609,40.3688,40.3136,40.3215,67600.0
2007-02-07 14:10:00,51.16,51.2,51.14,51.15,34800.0,40.3136,40.3451,40.2978,40.3057,34800.0
2007-02-07 14:15:00,51.15,51.18,51.14,51.14,43500.0,40.3057,40.3294,40.2978,40.2978,43500.0
2007-02-07 14:20:00,51.14,51.16,51.11,51.13,40000.0,40.2978,40.3136,40.2742,40.29,40000.0
2007-02-07 14:25:00,51.12,51.14,51.09,51.13,46300.0,40.2821,40.2978,40.2584,40.29,46300.0
2007-02-07 14:30:00,51.12,51.12,51.08,51.09,81500.0,40.2821,40.2821,40.2506,40.2584,81500.0
2007-02-07 14:35:00,51.09,51.09,51.06,51.08,38200.0,40.2584,40.2584,40.2348,40.2506,38200.0
2007-02-07 14:40:00,51.08,51.09,51.06,51.06,63300.0,40.2506,40.2584,40.2348,40.2348,63300.0
2007-02-07 14:45:00,51.06,51.08,51.01,51.01,56700.0,40.2348,40.2506,40.1954,40.1954,56700.0
2007-02-07 14:50:00,51.01,51.03,50.99,51.01,68300.0,40.1954,40.2112,40.1796,40.1954,68300.0
2007-02-07 14:55:00,51.01,51.03,51.0,51.02,47300.0,40.1954,40.2112,40.1875,40.2033,47300.0
2007-02-07 15:00:00,51.01,51.08,51.01,51.06,58200.0,40.1954,40.2506,40.1954,40.2348,58200.0
2007-02-07 15:05:00,51.06,51.13,51.06,51.13,36400.0,40.2348,40.29,40.2348,40.29,36400.0
2007-02-07 15:10:00,51.13,51.17,51.1,51.17,32300.0,40.29,40.3215,40.2663,40.3215,32300.0
2007-02-07 15:15:00,51.17,51.22,51.17,51.22,64700.0,40.3215,40.3609,40.3215,40.3609,64700.0
2007-02-07 15:20:00,51.2,51.22,51.17,51.19,106800.0,40.3451,40.3609,40.3215,40.3372,106800.0
2007-02-07 15:25:00,51.19,51.2,51.16,51.16,26700.0,40.3372,40.3451,40.3136,40.3136,26700.0
2007-02-07 15:30:00,51.17,51.2,51.12,51.15,51600.0,40.3215,40.3451,40.2821,40.3057,51600.0
2007-02-07 15:35:00,51.16,51.16,51.1,51.12,59700.0,40.3136,40.3136,40.2663,40.2821,59700.0
2007-02-07 15:40:00,51.11,51.17,51.11,51.16,52100.0,40.2742,40.3215,40.2742,40.3136,52100.0
2007-02-07 15:45:00,51.15,51.26,51.15,51.24,122300.0,40.3057,40.3924,40.3057,40.3766,122300.0
2007-02-07 15:50:00,51.25,51.26,51.2,51.25,104700.0,40.3845,40.3924,40.3451,40.3845,104700.0
2007-02-07 15:55:00,51.25,51.25,51.19,51.2,75300.0,40.3845,40.3845,40.3372,40.3451,75300.0
2007-02-08 09:30:00,51.28,51.4,51.28,51.33,105400.0,40.4082,40.5027,40.4082,40.4476,105400.0
2007-02-08 09:35:00,51.34,51.45,51.32,51.32,71300.0,40.4554,40.5421,40.4397,40.4397,71300.0
2007-02-08 09:40:00,51.32,51.39,51.22,51.32,65600.0,40.4397,40.4948,40.3609,40.4397,65600.0
2007-02-08 09:45:00,51.31,51.43,51.28,51.41,41500.0,40.4318,40.5264,40.4082,40.5106,41500.0
2007-02-08 09:50:00,51.4,51.47,51.4,51.46,43100.0,40.5027,40.5579,40.5027,40.55,43100.0
2007-02-08 09:55:00,51.46,51.46,51.33,51.4,39600.0,40.55,40.55,40.4476,40.5027,39600.0
2007-02-08 10:00:00,51.4,51.5,51.4,51.49,211700.0,40.5027,40.5815,40.5027,40.5736,211700.0
2007-02-08 10:05:00,51.49,51.66,51.49,51.59,109600.0,40.5736,40.7076,40.5736,40.6524,109600.0
2007-02-08 10:10:00,51.59,51.6,51.44,51.46,27400.0,40.6524,40.6603,40.5342,40.55,27400.0
2007-02-08 10:15:00,51.46,51.49,51.42,51.43,47400.0,40.55,40.5736,40.5185,40.5264,47400.0
2007-02-08 10:20:00,51.42,51.43,51.36,51.37,48800.0,40.5185,40.5264,40.4712,40.4791,48800.0
2007-02-08 10:25:00,51.37,51.37,51.32,51.34,22600.0,40.4791,40.4791,40.4397,40.4554,22600.0
2007-02-08 10:30:00,51.35,51.4,51.33,51.35,135900.0,40.4633,40.5027,40.4476,40.4633,135900.0
2007-02-08 10:35:00,51.34,51.38,51.31,51.38,40200.0,40.4554,40.487,40.4318,40.487,40200.0
2007-02-08 10:40:00,51.36,51.36,51.34,51.34,28100.0,40.4712,40.4712,40.4554,40.4554,28100.0
2007-02-08 10:45:00,51.35,51.36,51.3,51.33,55100.0,40.4633,40.4712,40.4239,40.4476,55100.0
2007-02-08 10:50:00,51.32,51.33,51.21,51.23,69100.0,40.4397,40.4476,40.353,40.3688,69100.0
2007-02-08 10:55:00,51.22,51.33,51.22,51.32,59500.0,40.3609,40.4476,40.3609,40.4397,59500.0
2007-02-08 11:00:00,51.31,51.37,51.31,51.35,36600.0,40.4318,40.4791,40.4318,40.4633,36600.0
2007-02-08 11:05:00,51.34,51.36,51.31,51.35,44800.0,40.4554,40.4712,40.4318,40.4633,44800.0
2007-02-08 11:10:00,51.35,51.35,51.33,51.34,27000.0,40.4633,40.4633,40.4476,40.4554,27000.0
2007-02-08 11:15:00,51.34,51.35,51.31,51.32,27500.0,40.4554,40.4633,40.4318,40.4397,27500.0
2007-02-08 11:20:00,51.32,51.35,51.32,51.32,56400.0,40.4397,40.4633,40.4397,40.4397,56400.0
2007-02-08 11:25:00,51.32,51.36,51.3,51.35,165500.0,40.4397,40.4712,40.4239,40.4633,165500.0
2007-02-08 11:30:00,51.34,51.37,51.34,51.36,49400.0,40.4554,40.4791,40.4554,40.4712,49400.0
2007-02-08 11:35:00,51.37,51.41,51.34,51.36,60500.0,40.4791,40.5106,40.4554,40.4712,60500.0
2007-02-08 11:40:00,51.35,51.37,51.34,51.37,38500.0,40.4633,40.4791,40.4554,40.4791,38500.0
2007-02-08 11:45:00,51.37,51.39,51.34,51.35,32900.0,40.4791,40.4948,40.4554,40.4633,32900.0
2007-02-08 11:50:00,51.35,51.35,51.3,51.3,29300.0,40.4633,40.4633,40.4239,40.4239,29300.0
2007-02-08 11:55:00,51.3,51.31,51.25,51.25,49700.0,40.4239,40.4318,40.3845,40.3845,49700.0
2007-02-08 12:00:00,51.25,51.27,51.23,51.25,51400.0,40.3845,40.4003,40.3688,40.3845,51400.0
2007-02-08 12:05:00,51.24,51.3,51.23,51.3,29100.0,40.3766,40.4239,40.3688,40.4239,29100.0
2007-02-08 12:10:00,51.3,51.3,51.28,51.29,11700.0,40.4239,40.4239,40.4082,40.416,11700.0
2007-02-08 12:15:00,51.29,51.3,51.28,51.29,24500.0,40.416,40.4239,40.4082,40.416,24500.0
2007-02-08 12:20:00,51.29,51.4,51.28,51.39,51800.0,40.416,40.5027,40.4082,40.4948,51800.0
2007-02-08 12:25:00,51.4,51.4,51.31,51.32,75900.0,40.5027,40.5027,40.4318,40.4397,75900.0
2007-02-08 12:30:00,51.32,51.33,51.25,51.3,31700.0,40.4397,40.4476,40.3845,40.4239,31700.0
2007-02-08 12:35:00,51.29,51.3,51.27,51.29,20000.0,40.416,40.4239,40.4003,40.416,20000.0
2007-02-08 12:40:00,51.29,51.29,51.28,51.29,15200.0,40.416,40.416,40.4082,40.416,15200.0
2007-02-08 12:45:00,51.29,51.39,51.27,51.39,50600.0,40.416,40.4948,40.4003,40.4948,50600.0
2007-02-08 12:50:00,51.38,51.38,51.27,51.28,31300.0,40.487,40.487,40.4003,40.4082,31300.0
2007-02-08 12:55:00,51.28,51.29,51.26,51.27,14800.0,40.4082,40.416,40.3924,40.4003,14800.0
2007-02-08 13:00:00,51.27,51.33,51.27,51.32,22600.0,40.4003,40.4476,40.4003,40.4397,22600.0
2007-02-08 13:05:00,51.31,51.36,51.29,51.34,27500.0,40.4318,40.4712,40.416,40.4554,27500.0
2007-02-08 13:10:00,51.34,51.34,51.29,51.31,11500.0,40.4554,40.4554,40.416,40.4318,11500.0
2007-02-08 13:15:00,51.31,51.31,51.25,51.26,21700.0,40.4318,40.4318,40.3845,40.3924,21700.0
2007-02-08 13:20:00,51.26,51.27,51.25,51.27,10000.0,40.3924,40.4003,40.3845,40.4003,10000.0
2007-02-08 13:25:00,51.27,51.31,51.26,51.3,6500.0,40.4003,40.4318,40.3924,40.4239,6500.0
2007-02-08 13:30:00,51.3,51.32,51.27,51.31,19500.0,40.4239,40.4397,40.4003,40.4318,19500.0
2007-02-08 13:35:00,51.31,51.36,51.31,51.36,24400.0,40.4318,40.4712,40.4318,40.4712,24400.0
2007-02-08 13:40:00,51.36,51.42,51.36,51.42,25900.0,40.4712,40.5185,40.4712,40.5185,25900.0
2007-02-08 13:45:00,51.42,51.42,51.37,51.37,22100.0,40.5185,40.5185,40.4791,40.4791,22100.0
2007-02-08 13:50:00,51.37,51.42,51.36,51.42,9900.0,40.4791,40.5185,40.4712,40.5185,9900.0
2007-02-08 13:55:00,51.42,51.43,51.39,51.41,15700.0,40.5185,40.5264,40.4948,40.5106,15700.0
2007-02-08 14:00:00,51.42,51.45,51.4,51.43,15600.0,40.5185,40.5421,40.5027,40.5264,15600.0
2007-02-08 14:05:00,51.43,51.45,51.4,51.4,26700.0,40.5264,40.5421,40.5027,40.5027,26700.0
2007-02-08 14:10:00,51.4,51.42,51.4,51.41,8200.0,40.5027,40.5185,40.5027,40.5106,8200.0
2007-02-08 14:15:00,51.4,51.41,51.35,51.37,36000.0,40.5027,40.5106,40.4633,40.4791,36000.0
2007-02-08 14:20:00,51.38,51.42,51.36,51.37,28400.0,40.487,40.5185,40.4712,40.4791,28400.0
2007-02-08 14:25:00,51.36,51.38,51.34,51.36,30700.0,40.4712,40.487,40.4554,40.4712,30700.0
2007-02-08 14:30:00,51.35,51.37,51.29,51.33,36000.0,40.4633,40.4791,40.416,40.4476,36000.0
2007-02-08 14:35:00,51.33,51.37,51.25,51.29,82400.0,40.4476,40.4791,40.3845,40.416,82400.0
2007-02-08 14:40:00,51.29,51.31,51.26,51.29,37700.0,40.416,40.4318,40.3924,40.416,37700.0
2007-02-08 14:45:00,51.3,51.31,51.29,51.3,35800.0,40.4239,40.4318,40.416,40.4239,35800.0
2007-02-08 14:50:00,51.29,51.36,51.28,51.35,86100.0,40.416,40.4712,40.4082,40.4633,86100.0
2007-02-08 14:55:00,51.36,51.37,51.29,51.3,92300.0,40.4712,40.4791,40.416,40.4239,92300.0
2007-02-08 15:00:00,51.3,51.35,51.29,51.35,31800.0,40.4239,40.4633,40.416,40.4633,31800.0
2007-02-08 15:05:00,51.35,51.35,51.29,51.32,106500.0,40.4633,40.4633,40.416,40.4397,106500.0
2007-02-08 15:10:00,51.32,51.33,51.32,51.32,19600.0,40.4397,40.4476,40.4397,40.4397,19600.0
2007-02-08 15:15:00,51.32,51.33,51.32,51.33,49600.0,40.4397,40.4476,40.4397,40.4476,49600.0
2007-02-08 15:20:00,51.32,51.33,51.28,51.3,81000.0,40.4397,40.4476,40.4082,40.4239,81000.0
2007-02-08 15:25:00,51.3,51.31,51.27,51.27,228200.0,40.4239,40.4318,40.4003,40.4003,228200.0
2007-02-08 15:30:00,51.28,51.28,51.24,51.24,35000.0,40.4082,40.4082,40.3766,40.3766,35000.0
2007-02-08 15:35:00,51.24,51.31,51.23,51.28,115200.0,40.3766,40.4318,40.3688,40.4082,115200.0
2007-02-08 15:40:00,51.28,51.3,51.2,51.22,65300.0,40.4082,40.4239,40.3451,40.3609,65300.0
2007-02-08 15:45:00,51.22,51.22,51.17,51.2,82400.0,40.3609,40.3609,40.3215,40.3451,82400.0
2007-02-08 15:50:00,51.2,51.28,51.19,51.26,102700.0,40.3451,40.4082,40.3372,40.3924,102700.0
2007-02-08 15:55:00,51.27,51.29,51.23,51.27,56100.0,40.4003,40.416,40.3688,40.4003,56100.0
2007-02-09 09:30:00,51.28,51.5,51.27,51.45,115600.0,40.4082,40.5815,40.4003,40.5421,115600.0
2007-02-09 09:35:00,51.47,51.52,51.26,51.27,49400.0,40.5579,40.5973,40.3924,40.4003,49400.0
2007-02-09 09:40:00,51.27,51.29,51.2,51.21,39500.0,40.4003,40.416,40.3451,40.353,39500.0
2007-02-09 09:45:00,51.23,51.24,51.19,51.2,26400.0,40.3688,40.3766,40.3372,40.3451,26400.0
2007-02-09 09:50:00,51.21,51.35,51.2,51.31,57500.0,40.353,40.4633,40.3451,40.4318,57500.0
2007-02-09 09:55:00,51.3,51.34,51.28,51.33,38600.0,40.4239,40.4554,40.4082,40.4476,38600.0
2007-02-09 10:00:00,51.33,51.33,51.29,51.31,45900.0,40.4476,40.4476,40.416,40.4318,45900.0
2007-02-09 10:05:00,51.32,51.33,51.27,51.28,39000.0,40.4397,40.4476,40.4003,40.4082,39000.0
2007-02-09 10:10:00,51.28,51.29,51.19,51.23,63700.0,40.4082,40.416,40.3372,40.3688,63700.0
2007-02-09 10:15:00,51.24,51.32,51.24,51.25,72500.0,40.3766,40.4397,40.3766,40.3845,72500.0
2007-02-09 10:20:00,51.25,51.28,51.15,51.24,34300.0,40.3845,40.4082,40.3057,40.3766,34300.0
2007-02-09 10:25:00,51.25,51.25,51.15,51.21,20800.0,40.3845,40.3845,40.3057,40.353,20800.0
2007-02-09 10:30:00,51.22,51.27,51.18,51.26,22900.0,40.3609,40.4003,40.3294,40.3924,22900.0
2007-02-09 10:35:00,51.27,51.32,51.26,51.27,36300.0,40.4003,40.4397,40.3924,40.4003,36300.0
2007-02-09 10:40:00,51.25,51.34,51.22,51.29,104800.0,40.3845,40.4554,40.3609,40.416,104800.0
2007-02-09 10:45:00,51.3,51.32,51.18,51.29,46500.0,40.4239,40.4397,40.3294,40.416,46500.0
2007-02-09 10:50:00,51.3,51.34,51.26,51.33,22700.0,40.4239,40.4554,40.3924,40.4476,22700.0
2007-02-09 10:55:00,51.33,51.34,51.16,51.21,46100.0,40.4476,40.4554,40.3136,40.353,46100.0
2007-02-09 11:00:00,51.21,51.3,51.21,51.28,16700.0,40.353,40.4239,40.353,40.4082,16700.0
2007-02-09 11:05:00,51.28,51.31,51.28,51.31,23900.0,40.4082,40.4318,40.4082,40.4318,23900.0
2007-02-09 11:10:00,51.31,51.37,51.24,51.28,83600.0,40.4318,40.4791,40.3766,40.4082,83600.0
2007-02-09 11:15:00,51.28,51.3,51.27,51.29,48200.0,40.4082,40.4239,40.4003,40.416,48200.0
2007-02-09 11:20:00,51.28,51.31,51.27,51.3,48900.0,40.4082,40.4318,40.4003,40.4239,48900.0
2007-02-09 11:25:00,51.31,51.31,51.26,51.3,121200.0,40.4318,40.4318,40.3924,40.4239,121200.0
2007-02-09 11:30:00,51.3,51.33,51.29,51.31,50300.0,40.4239,40.4476,40.416,40.4318,50300.0
2007-02-09 11:35:00,51.32,51.32,51.26,51.3,150200.0,40.4397,40.4397,40.3924,40.4239,150200.0
2007-02-09 11:40:00,51.3,51.32,51.28,51.31,54800.0,40.4239,40.4397,40.4082,40.4318,54800.0
2007-02-09 11:45:00,51.32,51.35,51.29,51.35,42500.0,40.4397,40.4633,40.416,40.4633,42500.0
2007-02-09 11:50:00,51.34,51.35,51.26,51.29,144500.0,40.4554,40.4633,40.3924,40.416,144500.0
2007-02-09 11:55:00,51.29,51.31,51.26,51.31,15000.0,40.416,40.4318,40.3924,40.4318,15000.0
2007-02-09 12:00:00,51.31,51.38,51.28,51.37,148100.0,40.4318,40.487,40.4082,40.4791,148100.0
2007-02-09 12:05:00,51.37,51.38,51.35,51.38,54600.0,40.4791,40.487,40.4633,40.487,54600.0
2007-02-09 12:10:00,51.38,51.39,51.34,51.38,27900.0,40.487,40.4948,40.4554,40.487,27900.0
2007-02-09 12:15:00,51.38,51.39,51.28,51.28,15000.0,40.487,40.4948,40.4082,40.4082,15000.0
2007-02-09 12:20:00,51.28,51.32,51.28,51.32,24000.0,40.4082,40.4397,40.4082,40.4397,24000.0
2007-02-09 12:25:00,51.33,51.39,51.32,51.36,14300.0,40.4476,40.4948,40.4397,40.4712,14300.0
2007-02-09 12:30:00,51.37,51.37,51.18,51.22,47800.0,40.4791,40.4791,40.3294,40.3609,47800.0
2007-02-09 12:35:00,51.21,51.25,51.19,51.25,17900.0,40.353,40.3845,40.3372,40.3845,17900.0
2007-02-09 12:40:00,51.24,51.26,51.2,51.22,13400.0,40.3766,40.3924,40.3451,40.3609,13400.0
2007-02-09 12:45:00,51.23,51.25,51.21,51.24,21000.0,40.3688,40.3845,40.353,40.3766,21000.0
2007-02-09 12:50:00,51.23,51.26,51.13,51.17,40800.0,40.3688,40.3924,40.29,40.3215,40800.0
2007-02-09 12:55:00,51.17,51.2,51.17,51.17,25200.0,40.3215,40.3451,40.3215,40.3215,25200.0
2007-02-09 13:00:00,51.17,51.19,51.13,51.16,34600.0,40.3215,40.3372,40.29,40.3136,34600.0
2007-02-09 13:05:00,51.15,51.2,51.12,51.14,54600.0,40.3057,40.3451,40.2821,40.2978,54600.0
2007-02-09 13:10:00,51.14,51.14,51.09,51.09,32600.0,40.2978,40.2978,40.2584,40.2584,32600.0
2007-02-09 13:15:00,51.1,51.1,50.99,51.01,81100.0,40.2663,40.2663,40.1796,40.1954,81100.0
2007-02-09 13:20:00,51.02,51.11,51.02,51.04,31800.0,40.2033,40.2742,40.2033,40.219,31800.0
2007-02-09 13:25:00,51.04,51.09,50.99,51.0,34200.0,40.219,40.2584,40.1796,40.1875,34200.0
2007-02-09 13:30:00,51.0,51.01,50.94,50.95,57100.0,40.1875,40.1954,40.1402,40.1481,57100.0
2007-02-09 13:35:00,50.95,50.96,50.79,50.86,126600.0,40.1481,40.156,40.022,40.0772,126600.0
2007-02-09 13:40:00,50.86,50.89,50.78,50.85,123000.0,40.0772,40.1008,40.0142,40.0693,123000.0
2007-02-09 13:45:00,50.85,50.86,50.75,50.85,72100.0,40.0693,40.0772,39.9905,40.0693,72100.0
2007-02-09 13:50:00,50.85,50.85,50.78,50.82,58900.0,40.0693,40.0693,40.0142,40.0457,58900.0
2007-02-09 13:55:00,50.82,50.82,50.77,50.8,114000.0,40.0457,40.0457,40.0063,40.0299,114000.0
2007-02-09 14:00:00,50.8,50.82,50.77,50.82,92900.0,40.0299,40.0457,40.0063,40.0457,92900.0
2007-02-09 14:05:00,50.82,50.87,50.8,50.8,49600.0,40.0457,40.0851,40.0299,40.0299,49600.0
2007-02-09 14:10:00,50.81,50.87,50.77,50.82,38800.0,40.0378,40.0851,40.0063,40.0457,38800.0
2007-02-09 14:15:00,50.83,50.9,50.77,50.9,25200.0,40.0536,40.1087,40.0063,40.1087,25200.0
2007-02-09 14:20:00,50.9,50.96,50.88,50.95,27800.0,40.1087,40.156,40.093,40.1481,27800.0
2007-02-09 14:25:00,50.94,50.98,50.92,50.98,23300.0,40.1402,40.1718,40.1245,40.1718,23300.0
2007-02-09 14:30:00,50.98,51.0,50.82,50.82,40300.0,40.1718,40.1875,40.0457,40.0457,40300.0
2007-02-09 14:35:00,50.83,50.99,50.77,50.99,49400.0,40.0536,40.1796,40.0063,40.1796,49400.0
2007-02-09 14:40:00,50.97,50.98,50.84,50.9,46900.0,40.1639,40.1718,40.0614,40.1087,46900.0
2007-02-09 14:45:00,50.9,50.91,50.8,50.83,32800.0,40.1087,40.1166,40.0299,40.0536,32800.0
2007-02-09 14:50:00,50.84,50.86,50.78,50.81,38300.0,40.0614,40.0772,40.0142,40.0378,38300.0
2007-02-09 14:55:00,50.78,50.88,50.78,50.88,21000.0,40.0142,40.093,40.0142,40.093,21000.0
2007-02-09 15:00:00,50.88,50.92,50.85,50.92,38900.0,40.093,40.1245,40.0693,40.1245,38900.0
2007-02-09 15:05:00,50.93,50.93,50.85,50.85,28000.0,40.1324,40.1324,40.0693,40.0693,28000.0
2007-02-09 15:10:00,50.86,50.96,50.85,50.93,29400.0,40.0772,40.156,40.0693,40.1324,29400.0
2007-02-09 15:15:00,50.95,51.0,50.88,50.92,37700.0,40.1481,40.1875,40.093,40.1245,37700.0
2007-02-09 15:20:00,50.92,50.92,50.88,50.92,35200.0,40.1245,40.1245,40.093,40.1245,35200.0
2007-02-09 15:25:00,50.92,51.0,50.9,50.95,43300.0,40.1245,40.1875,40.1087,40.1481,43300.0
2007-02-09 15:30:00,50.94,50.95,50.86,50.93,36900.0,40.1402,40.1481,40.0772,40.1324,36900.0
2007-02-09 15:35:00,50.94,50.95,50.9,50.94,34900.0,40.1402,40.1481,40.1087,40.1402,34900.0
2007-02-09 15:40:00,50.93,50.94,50.87,50.88,86200.0,40.1324,40.1402,40.0851,40.093,86200.0
2007-02-09 15:45:00,50.86,50.9,50.83,50.87,64500.0,40.0772,40.1087,40.0536,40.0851,64500.0
2007-02-09 15:50:00,50.87,50.94,50.84,50.88,71700.0,40.0851,40.1402,40.0614,40.093,71700.0
2007-02-09 15:55:00,50.89,50.91,50.85,50.88,69300.0,40.1008,40.1166,40.0693,40.093,69300.0
2007-02-12 09:30:00,51.45,51.68,51.43,51.6,33700.0,40.5421,40.7234,40.5264,40.6603,33700.0
2007-02-12 09:35:00,51.6,51.75,51.43,51.52,238600.0,40.6603,40.7785,40.5264,40.5973,238600.0
2007-02-12 09:40:00,51.54,51.61,51.45,51.46,127800.0,40.613,40.6682,40.5421,40.55,127800.0
2007-02-12 09:45:00,51.46,51.51,51.4,51.43,97900.0,40.55,40.5894,40.5027,40.5264,97900.0
2007-02-12 09:50:00,51.43,51.47,51.4,51.41,43200.0,40.5264,40.5579,40.5027,40.5106,43200.0
2007-02-12 09:55:00,51.41,51.55,51.38,51.48,229600.0,40.5106,40.6209,40.487,40.5658,229600.0
2007-02-12 10:00:00,51.43,51.55,51.41,51.5,56900.0,40.5264,40.6209,40.5106,40.5815,56900.0
2007-02-12 10:05:00,51.48,51.52,51.45,51.48,40500.0,40.5658,40.5973,40.5421,40.5658,40500.0
2007-02-12 10:10:00,51.49,51.55,51.45,51.48,61800.0,40.5736,40.6209,40.5421,40.5658,61800.0
2007-02-12 10:15:00,51.49,51.51,51.39,51.46,45300.0,40.5736,40.5894,40.4948,40.55,45300.0
2007-02-12 10:20:00,51.46,51.63,51.45,51.61,52400.0,40.55,40.684,40.5421,40.6682,52400.0
2007-02-12 10:25:00,51.62,51.71,51.54,51.71,76700.0,40.6761,40.747,40.613,40.747,76700.0
2007-02-12 10:30:00,51.71,51.71,51.68,51.68,40800.0,40.747,40.747,40.7234,40.7234,40800.0
2007-02-12 10:35:00,51.67,51.69,51.62,51.63,38500.0,40.7155,40.7312,40.6761,40.684,38500.0
2007-02-12 10:40:00,51.63,51.72,51.62,51.66,54800.0,40.684,40.7549,40.6761,40.7076,54800.0
2007-02-12 10:45:00,51.67,51.71,51.65,51.69,23000.0,40.7155,40.747,40.6997,40.7312,23000.0
2007-02-12 10:50:00,51.7,51.71,51.65,51.66,37800.0,40.7391,40.747,40.6997,40.7076,37800.0
2007-02-12 10:55:00,51.67,51.69,51.6,51.67,36600.0,40.7155,40.7312,40.6603,40.7155,36600.0
2007-02-12 11:00:00,51.69,51.7,51.64,51.69,39000.0,40.7312,40.7391,40.6918,40.7312,39000.0
2007-02-12 11:05:00,51.68,51.72,51.67,51.69,38400.0,40.7234,40.7549,40.7155,40.7312,38400.0
2007-02-12 11:10:00,51.69,51.7,51.63,51.66,41300.0,40.7312,40.7391,40.684,40.7076,41300.0
2007-02-12 11:15:00,51.66,51.67,51.55,51.58,56800.0,40.7076,40.7155,40.6209,40.6446,56800.0
2007-02-12 11:20:00,51.58,51.65,51.58,51.62,27900.0,40.6446,40.6997,40.6446,40.6761,27900.0
2007-02-12 11:25:00,51.63,51.68,51.59,51.68,35900.0,40.684,40.7234,40.6524,40.7234,35900.0
2007-02-12 11:30:00,51.68,51.7,51.65,51.7,28900.0,40.7234,40.7391,40.6997,40.7391,28900.0
2007-02-12 11:35:00,51.7,51.71,51.64,51.64,36300.0,40.7391,40.747,40.6918,40.6918,36300.0
2007-02-12 11:40:00,51.63,51.66,51.63,51.65,35700.0,40.684,40.7076,40.684,40.6997,35700.0
2007-02-12 11:45:00,51.66,51.68,51.64,51.66,55400.0,40.7076,40.7234,40.6918,40.7076,55400.0
2007-02-12 11:50:00,51.67,51.69,51.64,51.65,24400.0,40.7155,40.7312,40.6918,40.6997,24400.0
2007-02-12 11:55:00,51.66,51.66,51.57,51.63,54400.0,40.7076,40.7076,40.6367,40.684,54400.0
2007-02-12 12:00:00,51.64,51.71,51.63,51.69,45500.0,40.6918,40.747,40.684,40.7312,45500.0
2007-02-12 12:05:00,51.69,51.72,51.68,51.71,23400.0,40.7312,40.7549,40.7234,40.747,23400.0
2007-02-12 12:10:00,51.72,51.74,51.69,51.74,37600.0,40.7549,40.7706,40.7312,40.7706,37600.0
2007-02-12 12:15:00,51.74,51.75,51.69,51.72,34100.0,40.7706,40.7785,40.7312,40.7549,34100.0
2007-02-12 12:20:00,51.73,51.83,51.73,51.81,56400.0,40.7628,40.8416,40.7628,40.8258,56400.0
2007-02-12 12:25:00,51.82,51.85,51.77,51.83,37200.0,40.8337,40.8573,40.7943,40.8416,37200.0
2007-02-12 12:30:00,51.83,51.9,51.83,51.9,48100.0,40.8416,40.8967,40.8416,40.8967,48100.0
2007-02-12 12:35:00,51.89,51.91,51.87,51.89,22000.0,40.8888,40.9046,40.8731,40.8888,22000.0
2007-02-12 12:40:00,51.9,51.94,51.89,51.94,34000.0,40.8967,40.9282,40.8888,40.9282,34000.0
2007-02-12 12:45:00,51.94,51.97,51.93,51.95,66200.0,40.9282,40.9519,40.9204,40.9361,66200.0
2007-02-12 12:50:00,51.95,51.96,51.92,51.94,74000.0,40.9361,40.944,40.9125,40.9282,74000.0
2007-02-12 12:55:00,51.95,51.99,51.95,51.98,33700.0,40.9361,40.9676,40.9361,40.9598,33700.0
2007-02-12 13:00:00,51.97,51.98,51.91,51.92,80800.0,40.9519,40.9598,40.9046,40.9125,80800.0
2007-02-12 13:05:00,51.92,51.94,51.81,51.81,43500.0,40.9125,40.9282,40.8258,40.8258,43500.0
2007-02-12 13:10:00,51.81,51.82,51.77,51.79,38700.0,40.8258,40.8337,40.7943,40.81,38700.0
2007-02-12 13:15:00,51.79,51.84,51.78,51.84,29400.0,40.81,40.8494,40.8022,40.8494,29400.0
2007-02-12 13:20:00,51.84,51.84,51.8,51.83,23800.0,40.8494,40.8494,40.8179,40.8416,23800.0
2007-02-12 13:25:00,51.83,51.88,51.8,51.86,48000.0,40.8416,40.881,40.8179,40.8652,48000.0
2007-02-12 13:30:00,51.87,51.87,51.8,51.84,20200.0,40.8731,40.8731,40.8179,40.8494,20200.0
2007-02-12 13:35:00,51.84,51.86,51.77,51.78,57800.0,40.8494,40.8652,40.7943,40.8022,57800.0
2007-02-12 13:40:00,51.77,51.83,51.75,51.83,57700.0,40.7943,40.8416,40.7785,40.8416,57700.0
2007-02-12 13:45:00,51.83,51.83,51.79,51.79,138400.0,40.8416,40.8416,40.81,40.81,138400.0
2007-02-12 13:50:00,51.8,51.8,51.72,51.78,47500.0,40.8179,40.8179,40.7549,40.8022,47500.0
2007-02-12 13:55:00,51.78,51.8,51.72,51.76,38300.0,40.8022,40.8179,40.7549,40.7864,38300.0
2007-02-12 14:00:00,51.75,51.77,51.75,51.75,20100.0,40.7785,40.7943,40.7785,40.7785,20100.0
2007-02-12 14:05:00,51.77,51.78,51.75,51.76,28800.0,40.7943,40.8022,40.7785,40.7864,28800.0
2007-02-12 14:10:00,51.75,51.76,51.7,51.71,25900.0,40.7785,40.7864,40.7391,40.747,25900.0
2007-02-12 14:15:00,51.74,51.74,51.63,51.66,37400.0,40.7706,40.7706,40.684,40.7076,37400.0
2007-02-12 14:20:00,51.65,51.66,51.64,51.66,43900.0,40.6997,40.7076,40.6918,40.7076,43900.0
2007-02-12 14:25:00,51.66,51.66,51.57,51.57,50800.0,40.7076,40.7076,40.6367,40.6367,50800.0
2007-02-12 14:30:00,51.57,51.57,51.51,51.55,54900.0,40.6367,40.6367,40.5894,40.6209,54900.0
2007-02-12 14:35:00,51.54,51.56,51.53,51.54,56500.0,40.613,40.6288,40.6052,40.613,56500.0
2007-02-12 14:40:00,51.53,51.54,51.51,51.52,32000.0,40.6052,40.613,40.5894,40.5973,32000.0
2007-02-12 14:45:00,51.52,51.56,51.51,51.54,38300.0,40.5973,40.6288,40.5894,40.613,38300.0
2007-02-12 14:50:00,51.54,51.62,51.53,51.6,28800.0,40.613,40.6761,40.6052,40.6603,28800.0
2007-02-12 14:55:00,51.59,51.66,51.57,51.65,37800.0,40.6524,40.7076,40.6367,40.6997,37800.0
2007-02-12 15:00:00,51.64,51.69,51.64,51.67,37700.0,40.6918,40.7312,40.6918,40.7155,37700.0
2007-02-12 15:05:00,51.67,51.73,51.65,51.66,45200.0,40.7155,40.7628,40.6997,40.7076,45200.0
2007-02-12 15:10:00,51.65,51.75,51.65,51.71,44100.0,40.6997,40.7785,40.6997,40.747,44100.0
2007-02-12 15:15:00,51.7,51.75,51.67,51.72,33900.0,40.7391,40.7785,40.7155,40.7549,33900.0
2007-02-12 15:20:00,51.72,51.74,51.71,51.74,29600.0,40.7549,40.7706,40.747,40.7706,29600.0
2007-02-12 15:25:00,51.74,51.74,51.65,51.72,40900.0,40.7706,40.7706,40.6997,40.7549,40900.0
2007-02-12 15:30:00,51.71,51.76,51.68,51.68,37000.0,40.747,40.7864,40.7234,40.7234,37000.0
2007-02-12 15:35:00,51.68,51.7,51.68,51.69,46100.0,40.7234,40.7391,40.7234,40.7312,46100.0
2007-02-12 15:40:00,51.69,51.7,51.62,51.63,55500.0,40.7312,40.7391,40.6761,40.684,55500.0
2007-02-12 15:45:00,51.64,51.66,51.58,51.59,78200.0,40.6918,40.7076,40.6446,40.6524,78200.0
2007-02-12 15:50:00,51.6,51.67,51.58,51.61,85800.0,40.6603,40.7155,40.6446,40.6682,85800.0
2007-02-12 15:55:00,51.61,51.68,51.59,51.68,88800.0,40.6682,40.7234,40.6524,40.7234,88800.0
2007-02-13 09:30:00,51.94,52.0,51.8,51.85,105200.0,40.9282,40.9755,40.8179,40.8573,105200.0
2007-02-13 09:35:00,51.85,51.98,51.84,51.95,56600.0,40.8573,40.9598,40.8494,40.9361,56600.0
2007-02-13 09:40:00,51.95,52.0,51.92,51.96,116400.0,40.9361,40.9755,40.9125,40.944,116400.0
2007-02-13 09:45:00,51.96,52.05,51.95,52.05,121400.0,40.944,41.0149,40.9361,41.0149,121400.0
2007-02-13 09:50:00,52.04,52.1,51.98,52.09,95800.0,41.007,41.0543,40.9598,41.0464,95800.0
2007-02-13 09:55:00,52.1,52.1,52.01,52.09,67300.0,41.0543,41.0543,40.9834,41.0464,67300.0
2007-02-13 10:00:00,52.07,52.11,52.06,52.08,85700.0,41.0307,41.0622,41.0228,41.0386,85700.0
2007-02-13 10:05:00,52.08,52.18,52.08,52.16,111800.0,41.0386,41.1174,41.0386,41.1016,111800.0
2007-02-13 10:10:00,52.16,52.16,52.07,52.14,73100.0,41.1016,41.1016,41.0307,41.0858,73100.0
2007-02-13 10:15:00,52.15,52.2,52.14,52.14,107500.0,41.0937,41.1331,41.0858,41.0858,107500.0
2007-02-13 10:20:00,52.14,52.15,52.0,52.02,59100.0,41.0858,41.0937,40.9755,40.9913,59100.0
2007-02-13 10:25:00,52.03,52.09,52.0,52.06,57800.0,40.9992,41.0464,40.9755,41.0228,57800.0
2007-02-13 10:30:00,52.06,52.1,52.0,52.01,53700.0,41.0228,41.0543,40.9755,40.9834,53700.0
2007-02-13 10:35:00,52.0,52.05,52.0,52.03,62700.0,40.9755,41.0149,40.9755,40.9992,62700.0
2007-02-13 10:40:00,52.03,52.06,52.02,52.04,43700.0,40.9992,41.0228,40.9913,41.007,43700.0
2007-02-13 10:45:00,52.03,52.04,52.02,52.03,42300.0,40.9992,41.007,40.9913,40.9992,42300.0
2007-02-13 10:50:00,52.03,52.03,52.0,52.01,69700.0,40.9992,40.9992,40.9755,40.9834,69700.0
2007-02-13 10:55:00,52.0,52.01,51.99,52.0,107700.0,40.9755,40.9834,40.9676,40.9755,107700.0
2007-02-13 11:00:00,52.0,52.02,51.96,52.0,103900.0,40.9755,40.9913,40.944,40.9755,103900.0
2007-02-13 11:05:00,51.99,52.05,51.99,52.02,60000.0,40.9676,41.0149,40.9676,40.9913,60000.0
2007-02-13 11:10:00,52.02,52.02,51.98,51.99,40000.0,40.9913,40.9913,40.9598,40.9676,40000.0
2007-02-13 11:15:00,51.99,52.01,51.98,52.01,94400.0,40.9676,40.9834,40.9598,40.9834,94400.0
2007-02-13 11:20:00,52.01,52.04,51.99,52.01,86500.0,40.9834,41.007,40.9676,40.9834,86500.0
2007-02-13 11:25:00,52.03,52.04,52.0,52.02,60300.0,40.9992,41.007,40.9755,40.9913,60300.0
2007-02-13 11:30:00,52.02,52.07,51.99,52.03,97200.0,40.9913,41.0307,40.9676,40.9992,97200.0
2007-02-13 11:35:00,52.02,52.02,52.0,52.01,43800.0,40.9913,40.9913,40.9755,40.9834,43800.0
2007-02-13 11:40:00,52.02,52.02,52.0,52.01,43600.0,40.9913,40.9913,40.9755,40.9834,43600.0
2007-02-13 11:45:00,52.01,52.01,51.98,51.99,61100.0,40.9834,40.9834,40.9598,40.9676,61100.0
2007-02-13 11:50:00,52.0,52.0,51.93,51.93,70100.0,40.9755,40.9755,40.9204,40.9204,70100.0
2007-02-13 11:55:00,51.93,51.94,51.85,51.85,98500.0,40.9204,40.9282,40.8573,40.8573,98500.0
2007-02-13 12:00:00,51.85,51.85,51.78,51.8,64700.0,40.8573,40.8573,40.8022,40.8179,64700.0
2007-02-13 12:05:00,51.8,51.83,51.77,51.79,56800.0,40.8179,40.8416,40.7943,40.81,56800.0
2007-02-13 12:10:00,51.79,51.82,51.75,51.77,64700.0,40.81,40.8337,40.7785,40.7943,64700.0
2007-02-13 12:15:00,51.77,51.78,51.75,51.78,22900.0,40.7943,40.8022,40.7785,40.8022,22900.0
2007-02-13 12:20:00,51.78,51.84,51.75,51.81,47800.0,40.8022,40.8494,40.7785,40.8258,47800.0
2007-02-13 12:25:00,51.81,51.81,51.75,51.76,47000.0,40.8258,40.8258,40.7785,40.7864,47000.0
2007-02-13 12:30:00,51.77,51.83,51.75,51.8,36600.0,40.7943,40.8416,40.7785,40.8179,36600.0
2007-02-13 12:35:00,51.81,51.81,51.75,51.76,48600.0,40.8258,40.8258,40.7785,40.7864,48600.0
2007-02-13 12:40:00,51.76,51.8,51.75,51.76,20200.0,40.7864,40.8179,40.7785,40.7864,20200.0
2007-02-13 12:45:00,51.76,51.77,51.75,51.75,17100.0,40.7864,40.7943,40.7785,40.7785,17100.0
2007-02-13 12:50:00,51.76,51.76,51.75,51.76,32700.0,40.7864,40.7864,40.7785,40.7864,32700.0
2007-02-13 12:55:00,51.75,51.76,51.75,51.76,72900.0,40.7785,40.7864,40.7785,40.7864,72900.0
2007-02-13 13:00:00,51.76,51.78,51.75,51.77,56700.0,40.7864,40.8022,40.7785,40.7943,56700.0
2007-02-13 13:05:00,51.77,51.85,51.75,51.82,39200.0,40.7943,40.8573,40.7785,40.8337,39200.0
2007-02-13 13:10:00,51.82,51.87,51.82,51.87,44200.0,40.8337,40.8731,40.8337,40.8731,44200.0
2007-02-13 13:15:00,51.87,51.87,51.82,51.82,20700.0,40.8731,40.8731,40.8337,40.8337,20700.0
2007-02-13 13:20:00,51.83,51.83,51.8,51.81,6700.0,40.8416,40.8416,40.8179,40.8258,6700.0
2007-02-13 13:25:00,51.81,51.83,51.77,51.82,75200.0,40.8258,40.8416,40.7943,40.8337,75200.0
2007-02-13 13:30:00,51.82,51.83,51.77,51.78,22000.0,40.8337,40.8416,40.7943,40.8022,22000.0
2007-02-13 13:35:00,51.77,51.79,51.75,51.79,45400.0,40.7943,40.81,40.7785,40.81,45400.0
2007-02-13 13:40:00,51.79,51.79,51.75,51.75,28100.0,40.81,40.81,40.7785,40.7785,28100.0
2007-02-13 13:45:00,51.76,51.76,51.75,51.76,48400.0,40.7864,40.7864,40.7785,40.7864,48400.0
2007-02-13 13:50:00,51.75,51.76,51.73,51.74,31900.0,40.7785,40.7864,40.7628,40.7706,31900.0
2007-02-13 13:55:00,51.74,51.76,51.74,51.74,32600.0,40.7706,40.7864,40.7706,40.7706,32600.0
2007-02-13 14:00:00,51.74,51.75,51.69,51.7,40100.0,40.7706,40.7785,40.7312,40.7391,40100.0
2007-02-13 14:05:00,51.69,51.73,51.63,51.65,60500.0,40.7312,40.7628,40.684,40.6997,60500.0
2007-02-13 14:10:00,51.65,51.65,51.56,51.6,54100.0,40.6997,40.6997,40.6288,40.6603,54100.0
2007-02-13 14:15:00,51.59,51.6,51.54,51.54,57600.0,40.6524,40.6603,40.613,40.613,57600.0
2007-02-13 14:20:00,51.55,51.55,51.5,51.5,58900.0,40.6209,40.6209,40.5815,40.5815,58900.0
2007-02-13 14:25:00,51.51,51.57,51.5,51.55,123700.0,40.5894,40.6367,40.5815,40.6209,123700.0
2007-02-13 14:30:00,51.55,51.6,51.54,51.57,66200.0,40.6209,40.6603,40.613,40.6367,66200.0
2007-02-13 14:35:00,51.58,51.62,51.52,51.53,59800.0,40.6446,40.6761,40.5973,40.6052,59800.0
2007-02-13 14:40:00,51.54,51.56,51.53,51.55,40700.0,40.613,40.6288,40.6052,40.6209,40700.0
2007-02-13 14:45:00,51.55,51.55,51.54,51.55,19900.0,40.6209,40.6209,40.613,40.6209,19900.0
2007-02-13 14:50:00,51.55,51.58,51.54,51.56,48200.0,40.6209,40.6446,40.613,40.6288,48200.0
2007-02-13 14:55:00,51.56,51.57,51.56,51.57,39300.0,40.6288,40.6367,40.6288,40.6367,39300.0
2007-02-13 15:00:00,51.57,51.61,51.56,51.6,89300.0,40.6367,40.6682,40.6288,40.6603,89300.0
2007-02-13 15:05:00,51.6,51.6,51.58,51.59,37800.0,40.6603,40.6603,40.6446,40.6524,37800.0
2007-02-13 15:10:00,51.59,51.59,51.53,51.53,63200.0,40.6524,40.6524,40.6052,40.6052,63200.0
2007-02-13 15:15:00,51.52,51.52,51.46,51.47,88100.0,40.5973,40.5973,40.55,40.5579,88100.0
2007-02-13 15:20:00,51.48,51.51,51.47,51.49,65100.0,40.5658,40.5894,40.5579,40.5736,65100.0
2007-02-13 15:25:00,51.49,51.5,51.49,51.5,33300.0,40.5736,40.5815,40.5736,40.5815,33300.0
2007-02-13 15:30:00,51.5,51.5,51.48,51.5,57400.0,40.5815,40.5815,40.5658,40.5815,57400.0
2007-02-13 15:35:00,51.49,51.56,51.49,51.53,142200.0,40.5736,40.6288,40.5736,40.6052,142200.0
2007-02-13 15:40:00,51.53,51.57,51.52,51.56,111600.0,40.6052,40.6367,40.5973,40.6288,111600.0
2007-02-13 15:45:00,51.56,51.56,51.52,51.54,327600.0,40.6288,40.6288,40.5973,40.613,327600.0
2007-02-13 15:50:00,51.54,51.61,51.49,51.6,261500.0,40.613,40.6682,40.5736,40.6603,261500.0
2007-02-13 15:55:00,51.6,51.61,51.51,51.58,647000.0,40.6603,40.6682,40.5894,40.6446,647000.0
2007-02-14 09:30:00,51.71,51.93,51.7,51.87,78600.0,40.747,40.9204,40.7391,40.8731,78600.0
2007-02-14 09:35:00,51.88,51.89,51.8,51.87,49000.0,40.881,40.8888,40.8179,40.8731,49000.0
2007-02-14 09:40:00,51.88,51.88,51.75,51.77,61300.0,40.881,40.881,40.7785,40.7943,61300.0
2007-02-14 09:45:00,51.79,51.79,51.61,51.61,104900.0,40.81,40.81,40.6682,40.6682,104900.0
2007-02-14 09:50:00,51.61,51.62,51.34,51.34,110100.0,40.6682,40.6761,40.4554,40.4554,110100.0
2007-02-14 09:55:00,51.34,51.45,51.31,51.4,65300.0,40.4554,40.5421,40.4318,40.5027,65300.0
2007-02-14 10:00:00,51.4,51.77,51.39,51.66,159500.0,40.5027,40.7943,40.4948,40.7076,159500.0
2007-02-14 10:05:00,51.66,51.69,51.59,51.62,95000.0,40.7076,40.7312,40.6524,40.6761,95000.0
2007-02-14 10:10:00,51.63,51.65,51.6,51.64,56900.0,40.684,40.6997,40.6603,40.6918,56900.0
2007-02-14 10:15:00,51.64,51.67,51.63,51.64,53600.0,40.6918,40.7155,40.684,40.6918,53600.0
2007-02-14 10:20:00,51.65,51.66,51.63,51.65,60000.0,40.6997,40.7076,40.684,40.6997,60000.0
2007-02-14 10:25:00,51.67,51.7,51.65,51.69,99000.0,40.7155,40.7391,40.6997,40.7312,99000.0
2007-02-14 10:30:00,51.69,51.8,51.68,51.77,368000.0,40.7312,40.8179,40.7234,40.7943,368000.0
2007-02-14 10:35:00,51.78,51.78,51.71,51.74,53300.0,40.8022,40.8022,40.747,40.7706,53300.0
2007-02-14 10:40:00,51.75,51.77,51.73,51.77,47400.0,40.7785,40.7943,40.7628,40.7943,47400.0
2007-02-14 10:45:00,51.77,51.79,51.72,51.76,49300.0,40.7943,40.81,40.7549,40.7864,49300.0
2007-02-14 10:50:00,51.76,51.78,51.75,51.77,55600.0,40.7864,40.8022,40.7785,40.7943,55600.0
2007-02-14 10:55:00,51.77,51.78,51.74,51.76,61500.0,40.7943,40.8022,40.7706,40.7864,61500.0
2007-02-14 11:00:00,51.75,51.76,51.73,51.74,57500.0,40.7785,40.7864,40.7628,40.7706,57500.0
2007-02-14 11:05:00,51.74,51.78,51.74,51.75,59100.0,40.7706,40.8022,40.7706,40.7785,59100.0
2007-02-14 11:10:00,51.76,51.78,51.73,51.74,47300.0,40.7864,40.8022,40.7628,40.7706,47300.0
2007-02-14 11:15:00,51.75,51.76,51.69,51.7,64400.0,40.7785,40.7864,40.7312,40.7391,64400.0
2007-02-14 11:20:00,51.7,51.7,51.67,51.69,49800.0,40.7391,40.7391,40.7155,40.7312,49800.0
2007-02-14 11:25:00,51.7,51.7,51.67,51.68,40500.0,40.7391,40.7391,40.7155,40.7234,40500.0
2007-02-14 11:30:00,51.68,51.71,51.67,51.7,38100.0,40.7234,40.747,40.7155,40.7391,38100.0
2007-02-14 11:35:00,51.7,51.71,51.68,51.7,39400.0,40.7391,40.747,40.7234,40.7391,39400.0
2007-02-14 11:40:00,51.7,51.71,51.68,51.68,31400.0,40.7391,40.747,40.7234,40.7234,31400.0
2007-02-14 11:45:00,51.68,51.76,51.67,51.76,156000.0,40.7234,40.7864,40.7155,40.7864,156000.0
2007-02-14 11:50:00,51.76,51.77,51.72,51.74,72400.0,40.7864,40.7943,40.7549,40.7706,72400.0
2007-02-14 11:55:00,51.73,51.74,51.69,51.7,67100.0,40.7628,40.7706,40.7312,40.7391,67100.0
2007-02-14 12:00:00,51.7,51.71,51.67,51.69,107700.0,40.7391,40.747,40.7155,40.7312,107700.0
2007-02-14 12:05:00,51.67,51.7,51.67,51.7,63800.0,40.7155,40.7391,40.7155,40.7391,63800.0
2007-02-14 12:10:00,51.7,51.71,51.66,51.68,120300.0,40.7391,40.747,40.7076,40.7234,120300.0
2007-02-14 12:15:00,51.66,51.72,51.66,51.7,91300.0,40.7076,40.7549,40.7076,40.7391,91300.0
2007-02-14 12:20:00,51.7,51.71,51.65,51.68,77500.0,40.7391,40.747,40.6997,40.7234,77500.0
2007-02-14 12:25:00,51.68,51.72,51.68,51.69,43700.0,40.7234,40.7549,40.7234,40.7312,43700.0
2007-02-14 12:30:00,51.69,51.71,51.69,51.7,23800.0,40.7312,40.747,40.7312,40.7391,23800.0
2007-02-14 12:35:00,51.69,51.71,51.69,51.7,35400.0,40.7312,40.747,40.7312,40.7391,35400.0
2007-02-14 12:40:00,51.69,51.74,51.69,51.7,42400.0,40.7312,40.7706,40.7312,40.7391,42400.0
2007-02-14 12:45:00,51.7,51.71,51.69,51.7,11700.0,40.7391,40.747,40.7312,40.7391,11700.0
2007-02-14 12:50:00,51.7,51.71,51.69,51.7,33800.0,40.7391,40.747,40.7312,40.7391,33800.0
2007-02-14 12:55:00,51.7,51.71,51.68,51.7,37200.0,40.7391,40.747,40.7234,40.7391,37200.0
2007-02-14 13:00:00,51.69,51.71,51.69,51.7,23200.0,40.7312,40.747,40.7312,40.7391,23200.0
2007-02-14 13:05:00,51.7,51.71,51.69,51.7,40700.0,40.7391,40.747,40.7312,40.7391,40700.0
2007-02-14 13:10:00,51.7,51.73,51.69,51.73,14400.0,40.7391,40.7628,40.7312,40.7628,14400.0
2007-02-14 13:15:00,51.72,51.74,51.72,51.73,23200.0,40.7549,40.7706,40.7549,40.7628,23200.0
2007-02-14 13:20:00,51.73,51.74,51.7,51.7,36900.0,40.7628,40.7706,40.7391,40.7391,36900.0
2007-02-14 13:25:00,51.71,51.73,51.7,51.72,28800.0,40.747,40.7628,40.7391,40.7549,28800.0
2007-02-14 13:30:00,51.71,51.72,51.69,51.69,129500.0,40.747,40.7549,40.7312,40.7312,129500.0
2007-02-14 13:35:00,51.7,51.72,51.69,51.69,81900.0,40.7391,40.7549,40.7312,40.7312,81900.0
2007-02-14 13:40:00,51.7,51.7,51.67,51.68,27900.0,40.7391,40.7391,40.7155,40.7234,27900.0
2007-02-14 13:45:00,51.68,51.7,51.67,51.7,59500.0,40.7234,40.7391,40.7155,40.7391,59500.0
2007-02-14 13:50:00,51.7,51.7,51.66,51.67,137400.0,40.7391,40.7391,40.7076,40.7155,137400.0
2007-02-14 13:55:00,51.68,51.71,51.67,51.7,51000.0,40.7234,40.747,40.7155,40.7391,51000.0
2007-02-14 14:00:00,51.71,51.71,51.67,51.67,82800.0,40.747,40.747,40.7155,40.7155,82800.0
2007-02-14 14:05:00,51.67,51.69,51.66,51.69,41600.0,40.7155,40.7312,40.7076,40.7312,41600.0
2007-02-14 14:10:00,51.69,51.69,51.67,51.69,34500.0,40.7312,40.7312,40.7155,40.7312,34500.0
2007-02-14 14:15:00,51.69,51.7,51.67,51.68,33000.0,40.7312,40.7391,40.7155,40.7234,33000.0
2007-02-14 14:20:00,51.68,51.69,51.67,51.67,44600.0,40.7234,40.7312,40.7155,40.7155,44600.0
2007-02-14 14:25:00,51.68,51.69,51.66,51.69,47400.0,40.7234,40.7312,40.7076,40.7312,47400.0
2007-02-14 14:30:00,51.68,51.69,51.66,51.67,32000.0,40.7234,40.7312,40.7076,40.7155,32000.0
2007-02-14 14:35:00,51.68,51.69,51.66,51.68,34200.0,40.7234,40.7312,40.7076,40.7234,34200.0
2007-02-14 14:40:00,51.68,51.68,51.66,51.66,61400.0,40.7234,40.7234,40.7076,40.7076,61400.0
2007-02-14 14:45:00,51.67,51.67,51.64,51.64,56500.0,40.7155,40.7155,40.6918,40.6918,56500.0
2007-02-14 14:50:00,51.64,51.68,51.64,51.68,42900.0,40.6918,40.7234,40.6918,40.7234,42900.0
2007-02-14 14:55:00,51.68,51.68,51.66,51.66,44200.0,40.7234,40.7234,40.7076,40.7076,44200.0
2007-02-14 15:00:00,51.66,51.67,51.6,51.62,70800.0,40.7076,40.7155,40.6603,40.6761,70800.0
2007-02-14 15:05:00,51.61,51.66,51.61,51.65,59000.0,40.6682,40.7076,40.6682,40.6997,59000.0
2007-02-14 15:10:00,51.66,51.67,51.65,51.65,51900.0,40.7076,40.7155,40.6997,40.6997,51900.0
2007-02-14 15:15:00,51.66,51.66,51.6,51.61,70200.0,40.7076,40.7076,40.6603,40.6682,70200.0
2007-02-14 15:20:00,51.6,51.64,51.59,51.63,67400.0,40.6603,40.6918,40.6524,40.684,67400.0
2007-02-14 15:25:00,51.63,51.64,51.6,51.63,35100.0,40.684,40.6918,40.6603,40.684,35100.0
2007-02-14 15:30:00,51.64,51.66,51.63,51.66,37800.0,40.6918,40.7076,40.684,40.7076,37800.0
2007-02-14 15:35:00,51.66,51.68,51.65,51.65,53700.0,40.7076,40.7234,40.6997,40.6997,53700.0
2007-02-14 15:40:00,51.65,51.67,51.62,51.62,53900.0,40.6997,40.7155,40.6761,40.6761,53900.0
2007-02-14 15:45:00,51.63,51.64,51.59,51.6,53900.0,40.684,40.6918,40.6524,40.6603,53900.0
2007-02-14 15:50:00,51.6,51.65,51.59,51.62,89500.0,40.6603,40.6997,40.6524,40.6761,89500.0
2007-02-14 15:55:00,51.62,51.65,51.62,51.63,85100.0,40.6761,40.6997,40.6761,40.684,85100.0
2007-02-15 09:30:00,52.1,52.23,51.98,52.14,182700.0,41.0543,41.1567,40.9598,41.0858,182700.0
2007-02-15 09:35:00,52.15,52.32,52.15,52.27,149100.0,41.0937,41.2277,41.0937,41.1883,149100.0
2007-02-15 09:40:00,52.29,52.34,52.26,52.34,100300.0,41.204,41.2434,41.1804,41.2434,100300.0
2007-02-15 09:45:00,52.34,52.59,52.32,52.52,266300.0,41.2434,41.4404,41.2277,41.3853,266300.0
2007-02-15 09:50:00,52.51,52.83,52.51,52.82,137500.0,41.3774,41.6295,41.3774,41.6217,137500.0
2007-02-15 09:55:00,52.82,52.82,52.63,52.75,102800.0,41.6217,41.6217,41.4719,41.5665,102800.0
2007-02-15 10:00:00,52.73,53.15,52.73,53.15,197000.0,41.5507,41.8817,41.5507,41.8817,197000.0
2007-02-15 10:05:00,53.15,53.19,52.92,52.99,215700.0,41.8817,41.9132,41.7005,41.7556,215700.0
2007-02-15 10:10:00,52.99,53.04,52.92,52.94,80900.0,41.7556,41.795,41.7005,41.7162,80900.0
2007-02-15 10:15:00,52.93,52.94,52.82,52.92,89200.0,41.7083,41.7162,41.6217,41.7005,89200.0
2007-02-15 10:20:00,52.91,52.93,52.84,52.91,64200.0,41.6926,41.7083,41.6374,41.6926,64200.0
2007-02-15 10:25:00,52.91,53.22,52.9,53.22,126400.0,41.6926,41.9369,41.6847,41.9369,126400.0
2007-02-15 10:30:00,53.21,53.28,53.07,53.18,142600.0,41.929,41.9841,41.8187,41.9053,142600.0
2007-02-15 10:35:00,53.2,53.26,53.15,53.15,221800.0,41.9211,41.9684,41.8817,41.8817,221800.0
2007-02-15 10:40:00,53.15,53.16,53.05,53.07,60200.0,41.8817,41.8896,41.8029,41.8187,60200.0
2007-02-15 10:45:00,53.06,53.17,53.06,53.17,103600.0,41.8108,41.8975,41.8108,41.8975,103600.0
2007-02-15 10:50:00,53.17,53.29,53.16,53.21,112200.0,41.8975,41.992,41.8896,41.929,112200.0
2007-02-15 10:55:00,53.23,53.29,53.17,53.25,85500.0,41.9447,41.992,41.8975,41.9605,85500.0
2007-02-15 11:00:00,53.25,53.62,53.21,53.61,170100.0,41.9605,42.2521,41.929,42.2442,170100.0
2007-02-15 11:05:00,53.63,53.77,53.57,53.75,226500.0,42.2599,42.3703,42.2127,42.3545,226500.0
2007-02-15 11:10:00,53.75,53.89,53.73,53.86,204400.0,42.3545,42.4648,42.3387,42.4412,204400.0
2007-02-15 11:15:00,53.87,54.0,53.82,53.87,189200.0,42.4491,42.5515,42.4097,42.4491,189200.0
2007-02-15 11:20:00,53.86,53.95,53.62,53.75,413300.0,42.4412,42.5121,42.2521,42.3545,413300.0
2007-02-15 11:25:00,53.76,53.82,53.63,53.7,134700.0,42.3624,42.4097,42.2599,42.3151,134700.0
2007-02-15 11:30:00,53.7,53.76,53.67,53.73,107000.0,42.3151,42.3624,42.2915,42.3387,107000.0
2007-02-15 11:35:00,53.72,53.72,53.65,53.7,73200.0,42.3309,42.3309,42.2757,42.3151,73200.0
2007-02-15 11:40:00,53.7,53.83,53.69,53.8,65900.0,42.3151,42.4175,42.3072,42.3939,65900.0
2007-02-15 11:45:00,53.8,53.97,53.76,53.95,121100.0,42.3939,42.5279,42.3624,42.5121,121100.0
2007-02-15 11:50:00,53.96,54.05,53.93,53.98,133200.0,42.52,42.5909,42.4963,42.5357,133200.0
2007-02-15 11:55:00,53.98,53.98,53.84,53.87,61300.0,42.5357,42.5357,42.4254,42.4491,61300.0
2007-02-15 12:00:00,53.88,53.91,53.73,53.76,267600.0,42.4569,42.4806,42.3387,42.3624,267600.0
2007-02-15 12:05:00,53.79,53.88,53.76,53.86,67500.0,42.386,42.4569,42.3624,42.4412,67500.0
2007-02-15 12:10:00,53.86,53.87,53.78,53.86,104400.0,42.4412,42.4491,42.3781,42.4412,104400.0
2007-02-15 12:15:00,53.85,54.0,53.85,53.99,113700.0,42.4333,42.5515,42.4333,42.5436,113700.0
2007-02-15 12:20:00,53.97,54.03,53.97,54.0,68000.0,42.5279,42.5751,42.5279,42.5515,68000.0
2007-02-15 12:25:00,54.0,54.09,53.99,54.07,83500.0,42.5515,42.6224,42.5436,42.6067,83500.0
2007-02-15 12:30:00,54.08,54.09,54.0,54.08,75400.0,42.6145,42.6224,42.5515,42.6145,75400.0
2007-02-15 12:35:00,54.08,54.15,54.08,54.11,77200.0,42.6145,42.6697,42.6145,42.6382,77200.0
2007-02-15 12:40:00,54.09,54.1,53.96,54.02,130600.0,42.6224,42.6303,42.52,42.5673,130600.0
2007-02-15 12:45:00,54.01,54.02,53.98,54.0,30400.0,42.5594,42.5673,42.5357,42.5515,30400.0
2007-02-15 12:50:00,54.01,54.01,53.93,54.01,63000.0,42.5594,42.5594,42.4963,42.5594,63000.0
2007-02-15 12:55:00,54.01,54.02,53.99,53.99,34300.0,42.5594,42.5673,42.5436,42.5436,34300.0
2007-02-15 13:00:00,53.99,54.0,53.92,53.93,37400.0,42.5436,42.5515,42.4885,42.4963,37400.0
2007-02-15 13:05:00,53.92,53.93,53.83,53.87,113000.0,42.4885,42.4963,42.4175,42.4491,113000.0
2007-02-15 13:10:00,53.87,53.89,53.82,53.83,133300.0,42.4491,42.4648,42.4097,42.4175,133300.0
2007-02-15 13:15:00,53.83,53.89,53.81,53.82,64800.0,42.4175,42.4648,42.4018,42.4097,64800.0
2007-02-15 13:20:00,53.81,53.87,53.81,53.86,38900.0,42.4018,42.4491,42.4018,42.4412,38900.0
2007-02-15 13:25:00,53.87,53.87,53.82,53.83,23900.0,42.4491,42.4491,42.4097,42.4175,23900.0
2007-02-15 13:30:00,53.83,53.89,53.82,53.87,52000.0,42.4175,42.4648,42.4097,42.4491,52000.0
2007-02-15 13:35:00,53.87,53.9,53.82,53.89,48100.0,42.4491,42.4727,42.4097,42.4648,48100.0
2007-02-15 13:40:00,53.89,53.9,53.82,53.83,44000.0,42.4648,42.4727,42.4097,42.4175,44000.0
2007-02-15 13:45:00,53.83,53.85,53.8,53.81,61900.0,42.4175,42.4333,42.3939,42.4018,61900.0
2007-02-15 13:50:00,53.81,53.85,53.8,53.84,54200.0,42.4018,42.4333,42.3939,42.4254,54200.0
2007-02-15 13:55:00,53.84,53.95,53.83,53.94,55800.0,42.4254,42.5121,42.4175,42.5042,55800.0
2007-02-15 14:00:00,53.93,53.94,53.87,53.9,58300.0,42.4963,42.5042,42.4491,42.4727,58300.0
2007-02-15 14:05:00,53.91,53.93,53.91,53.93,37200.0,42.4806,42.4963,42.4806,42.4963,37200.0
2007-02-15 14:10:00,53.92,53.94,53.91,53.91,50600.0,42.4885,42.5042,42.4806,42.4806,50600.0
2007-02-15 14:15:00,53.91,53.94,53.91,53.93,52300.0,42.4806,42.5042,42.4806,42.4963,52300.0
2007-02-15 14:20:00,53.93,53.93,53.88,53.89,66800.0,42.4963,42.4963,42.4569,42.4648,66800.0
2007-02-15 14:25:00,53.9,53.92,53.88,53.9,49000.0,42.4727,42.4885,42.4569,42.4727,49000.0
2007-02-15 14:30:00,53.91,53.92,53.9,53.9,38200.0,42.4806,42.4885,42.4727,42.4727,38200.0
2007-02-15 14:35:00,53.9,53.94,53.9,53.93,62200.0,42.4727,42.5042,42.4727,42.4963,62200.0
2007-02-15 14:40:00,53.93,53.94,53.92,53.93,26900.0,42.4963,42.5042,42.4885,42.4963,26900.0
2007-02-15 14:45:00,53.92,54.0,53.92,54.0,67800.0,42.4885,42.5515,42.4885,42.5515,67800.0
2007-02-15 14:50:00,54.0,54.0,53.96,53.97,47100.0,42.5515,42.5515,42.52,42.5279,47100.0
2007-02-15 14:55:00,53.98,53.99,53.93,53.95,61900.0,42.5357,42.5436,42.4963,42.5121,61900.0
2007-02-15 15:00:00,53.95,53.95,53.89,53.9,74800.0,42.5121,42.5121,42.4648,42.4727,74800.0
2007-02-15 15:05:00,53.9,53.9,53.85,53.87,76700.0,42.4727,42.4727,42.4333,42.4491,76700.0
2007-02-15 15:10:00,53.87,53.89,53.81,53.82,71900.0,42.4491,42.4648,42.4018,42.4097,71900.0
2007-02-15 15:15:00,53.82,53.95,53.79,53.89,153900.0,42.4097,42.5121,42.386,42.4648,153900.0
2007-02-15 15:20:00,53.88,53.9,53.82,53.89,94000.0,42.4569,42.4727,42.4097,42.4648,94000.0
2007-02-15 15:25:00,53.89,53.89,53.79,53.82,70200.0,42.4648,42.4648,42.386,42.4097,70200.0
2007-02-15 15:30:00,53.82,53.84,53.76,53.78,72500.0,42.4097,42.4254,42.3624,42.3781,72500.0
2007-02-15 15:35:00,53.79,53.83,53.77,53.77,100100.0,42.386,42.4175,42.3703,42.3703,100100.0
2007-02-15 15:40:00,53.78,53.8,53.75,53.78,67600.0,42.3781,42.3939,42.3545,42.3781,67600.0
2007-02-15 15:45:00,53.79,53.79,53.64,53.64,118500.0,42.386,42.386,42.2678,42.2678,118500.0
2007-02-15 15:50:00,53.65,53.74,53.63,53.64,164100.0,42.2757,42.3466,42.2599,42.2678,164100.0
2007-02-15 15:55:00,53.64,53.68,53.59,53.67,305100.0,42.2678,42.2993,42.2284,42.2915,305100.0
2007-02-16 09:30:00,53.51,53.67,53.5,53.5,724700.0,42.1654,42.2915,42.1575,42.1575,724700.0
2007-02-16 09:35:00,53.51,53.74,53.43,53.66,64700.0,42.1654,42.3466,42.1023,42.2836,64700.0
2007-02-16 09:40:00,53.68,53.82,53.56,53.61,102200.0,42.2993,42.4097,42.2048,42.2442,102200.0
2007-02-16 09:45:00,53.61,53.8,53.56,53.67,85200.0,42.2442,42.3939,42.2048,42.2915,85200.0
2007-02-16 09:50:00,53.67,53.88,53.62,53.88,208800.0,42.2915,42.4569,42.2521,42.4569,208800.0
2007-02-16 09:55:00,53.88,53.9,53.67,53.82,112000.0,42.4569,42.4727,42.2915,42.4097,112000.0
2007-02-16 10:00:00,53.83,54.0,53.79,53.88,98200.0,42.4175,42.5515,42.386,42.4569,98200.0
2007-02-16 10:05:00,53.87,54.08,53.86,54.0,68500.0,42.4491,42.6145,42.4412,42.5515,68500.0
2007-02-16 10:10:00,54.0,54.1,53.99,54.05,62000.0,42.5515,42.6303,42.5436,42.5909,62000.0
2007-02-16 10:15:00,54.04,54.15,54.03,54.13,70000.0,42.583,42.6697,42.5751,42.6539,70000.0
2007-02-16 10:20:00,54.13,54.22,54.05,54.16,91400.0,42.6539,42.7249,42.5909,42.6776,91400.0
2007-02-16 10:25:00,54.17,54.28,54.16,54.2,87800.0,42.6855,42.7721,42.6776,42.7091,87800.0
2007-02-16 10:30:00,54.2,54.24,54.0,54.0,92500.0,42.7091,42.7406,42.5515,42.5515,92500.0
2007-02-16 10:35:00,54.02,54.03,53.93,53.98,77000.0,42.5673,42.5751,42.4963,42.5357,77000.0
2007-02-16 10:40:00,53.96,53.99,53.81,53.86,79100.0,42.52,42.5436,42.4018,42.4412,79100.0
2007-02-16 10:45:00,53.86,54.05,53.86,54.04,71800.0,42.4412,42.5909,42.4412,42.583,71800.0
2007-02-16 10:50:00,54.04,54.06,53.89,53.9,74700.0,42.583,42.5988,42.4648,42.4727,74700.0
2007-02-16 10:55:00,53.9,53.98,53.87,53.97,48900.0,42.4727,42.5357,42.4491,42.5279,48900.0
2007-02-16 11:00:00,53.97,53.97,53.88,53.9,44200.0,42.5279,42.5279,42.4569,42.4727,44200.0
2007-02-16 11:05:00,53.9,53.92,53.89,53.91,24700.0,42.4727,42.4885,42.4648,42.4806,24700.0
2007-02-16 11:10:00,53.92,54.07,53.91,54.04,60500.0,42.4885,42.6067,42.4806,42.583,60500.0
2007-02-16 11:15:00,54.04,54.15,54.04,54.14,71700.0,42.583,42.6697,42.583,42.6618,71700.0
2007-02-16 11:20:00,54.14,54.17,54.12,54.17,44400.0,42.6618,42.6855,42.6461,42.6855,44400.0
2007-02-16 11:25:00,54.18,54.2,54.17,54.18,61100.0,42.6933,42.7091,42.6855,42.6933,61100.0
2007-02-16 11:30:00,54.18,54.19,54.07,54.08,35100.0,42.6933,42.7012,42.6067,42.6145,35100.0
2007-02-16 11:35:00,54.08,54.09,54.02,54.03,36500.0,42.6145,42.6224,42.5673,42.5751,36500.0
2007-02-16 11:40:00,54.02,54.06,54.01,54.04,34600.0,42.5673,42.5988,42.5594,42.583,34600.0
2007-02-16 11:45:00,54.03,54.08,54.03,54.06,36500.0,42.5751,42.6145,42.5751,42.5988,36500.0
2007-02-16 11:50:00,54.07,54.07,54.05,54.05,17800.0,42.6067,42.6067,42.5909,42.5909,17800.0
2007-02-16 11:55:00,54.05,54.08,54.05,54.08,33100.0,42.5909,42.6145,42.5909,42.6145,33100.0
2007-02-16 12:00:00,54.08,54.11,54.04,54.04,34300.0,42.6145,42.6382,42.583,42.583,34300.0
2007-02-16 12:05:00,54.04,54.04,53.98,54.02,41300.0,42.583,42.583,42.5357,42.5673,41300.0
2007-02-16 12:10:00,54.0,54.03,54.0,54.03,17400.0,42.5515,42.5751,42.5515,42.5751,17400.0
2007-02-16 12:15:00,54.02,54.03,54.02,54.03,13000.0,42.5673,42.5751,42.5673,42.5751,13000.0
2007-02-16 12:20:00,54.02,54.03,54.0,54.01,33500.0,42.5673,42.5751,42.5515,42.5594,33500.0
2007-02-16 12:25:00,54.01,54.06,54.01,54.06,39900.0,42.5594,42.5988,42.5594,42.5988,39900.0
2007-02-16 12:30:00,54.04,54.11,54.04,54.06,43200.0,42.583,42.6382,42.583,42.5988,43200.0
2007-02-16 12:35:00,54.05,54.05,54.03,54.04,18500.0,42.5909,42.5909,42.5751,42.583,18500.0
2007-02-16 12:40:00,54.04,54.13,54.04,54.12,39000.0,42.583,42.6539,42.583,42.6461,39000.0
2007-02-16 12:45:00,54.12,54.15,54.1,54.12,20300.0,42.6461,42.6697,42.6303,42.6461,20300.0
2007-02-16 12:50:00,54.12,54.12,54.04,54.07,45400.0,42.6461,42.6461,42.583,42.6067,45400.0
2007-02-16 12:55:00,54.08,54.13,54.07,54.13,23000.0,42.6145,42.6539,42.6067,42.6539,23000.0
2007-02-16 13:00:00,54.13,54.17,54.13,54.16,42000.0,42.6539,42.6855,42.6539,42.6776,42000.0
2007-02-16 13:05:00,54.17,54.17,54.13,54.13,16400.0,42.6855,42.6855,42.6539,42.6539,16400.0
2007-02-16 13:10:00,54.14,54.14,54.02,54.02,31700.0,42.6618,42.6618,42.5673,42.5673,31700.0
2007-02-16 13:15:00,54.03,54.03,54.02,54.02,17600.0,42.5751,42.5751,42.5673,42.5673,17600.0
2007-02-16 13:20:00,54.02,54.03,53.99,54.0,29100.0,42.5673,42.5751,42.5436,42.5515,29100.0
2007-02-16 13:25:00,54.0,54.0,53.95,53.99,129300.0,42.5515,42.5515,42.5121,42.5436,129300.0
2007-02-16 13:30:00,53.99,54.0,53.94,53.95,98100.0,42.5436,42.5515,42.5042,42.5121,98100.0
2007-02-16 13:35:00,53.95,54.01,53.94,54.0,70700.0,42.5121,42.5594,42.5042,42.5515,70700.0
2007-02-16 13:40:00,54.0,54.01,53.98,53.98,33500.0,42.5515,42.5594,42.5357,42.5357,33500.0
2007-02-16 13:45:00,53.98,54.05,53.96,54.05,97300.0,42.5357,42.5909,42.52,42.5909,97300.0
2007-02-16 13:50:00,54.05,54.05,54.0,54.0,50900.0,42.5909,42.5909,42.5515,42.5515,50900.0
2007-02-16 13:55:00,54.01,54.04,53.95,54.02,55000.0,42.5594,42.583,42.5121,42.5673,55000.0
2007-02-16 14:00:00,54.02,54.03,53.95,53.97,64700.0,42.5673,42.5751,42.5121,42.5279,64700.0
2007-02-16 14:05:00,53.96,53.99,53.93,53.99,33300.0,42.52,42.5436,42.4963,42.5436,33300.0
2007-02-16 14:10:00,53.98,54.0,53.93,53.93,29300.0,42.5357,42.5515,42.4963,42.4963,29300.0
2007-02-16 14:15:00,53.93,53.96,53.91,53.93,75200.0,42.4963,42.52,42.4806,42.4963,75200.0
2007-02-16 14:20:00,53.93,53.98,53.91,53.98,32100.0,42.4963,42.5357,42.4806,42.5357,32100.0
2007-02-16 14:25:00,53.98,53.98,53.93,53.93,98400.0,42.5357,42.5357,42.4963,42.4963,98400.0
2007-02-16 14:30:00,53.93,53.95,53.91,53.95,53500.0,42.4963,42.5121,42.4806,42.5121,53500.0
2007-02-16 14:35:00,53.95,53.95,53.88,53.9,23900.0,42.5121,42.5121,42.4569,42.4727,23900.0
2007-02-16 14:40:00,53.89,53.91,53.86,53.87,59500.0,42.4648,42.4806,42.4412,42.4491,59500.0
2007-02-16 14:45:00,53.89,53.95,53.87,53.9,53200.0,42.4648,42.5121,42.4491,42.4727,53200.0
2007-02-16 14:50:00,53.9,53.91,53.88,53.9,23000.0,42.4727,42.4806,42.4569,42.4727,23000.0
2007-02-16 14:55:00,53.91,53.92,53.86,53.87,55800.0,42.4806,42.4885,42.4412,42.4491,55800.0
2007-02-16 15:00:00,53.88,53.9,53.86,53.86,73100.0,42.4569,42.4727,42.4412,42.4412,73100.0
2007-02-16 15:05:00,53.86,53.88,53.85,53.86,30600.0,42.4412,42.4569,42.4333,42.4412,30600.0
2007-02-16 15:10:00,53.87,53.88,53.86,53.86,281700.0,42.4491,42.4569,42.4412,42.4412,281700.0
2007-02-16 15:15:00,53.86,53.86,53.8,53.8,42000.0,42.4412,42.4412,42.3939,42.3939,42000.0
2007-02-16 15:20:00,53.81,53.87,53.81,53.86,31100.0,42.4018,42.4491,42.4018,42.4412,31100.0
2007-02-16 15:25:00,53.86,53.9,53.84,53.9,31700.0,42.4412,42.4727,42.4254,42.4727,31700.0
2007-02-16 15:30:00,53.9,53.92,53.9,53.92,25000.0,42.4727,42.4885,42.4727,42.4885,25000.0
2007-02-16 15:35:00,53.92,53.94,53.9,53.93,52400.0,42.4885,42.5042,42.4727,42.4963,52400.0
2007-02-16 15:40:00,53.94,53.97,53.91,53.92,59000.0,42.5042,42.5279,42.4806,42.4885,59000.0
2007-02-16 15:45:00,53.92,53.98,53.91,53.96,81500.0,42.4885,42.5357,42.4806,42.52,81500.0
2007-02-16 15:50:00,53.96,53.96,53.91,53.93,84300.0,42.52,42.52,42.4806,42.4963,84300.0
2007-02-16 15:55:00,53.93,53.96,53.9,53.96,148100.0,42.4963,42.52,42.4727,42.52,148100.0
2007-02-20 09:30:00,54.55,54.95,54.2,54.21,253100.0,42.9849,43.3001,42.7091,42.717,253100.0
2007-02-20 09:35:00,54.21,54.33,54.16,54.28,180900.0,42.717,42.8115,42.6776,42.7721,180900.0
2007-02-20 09:40:00,54.28,54.29,54.2,54.23,91200.0,42.7721,42.78,42.7091,42.7327,91200.0
2007-02-20 09:45:00,54.23,54.25,54.16,54.19,100000.0,42.7327,42.7485,42.6776,42.7012,100000.0
2007-02-20 09:50:00,54.2,54.22,54.13,54.14,124000.0,42.7091,42.7249,42.6539,42.6618,124000.0
2007-02-20 09:55:00,54.15,54.23,54.13,54.23,116300.0,42.6697,42.7327,42.6539,42.7327,116300.0
2007-02-20 10:00:00,54.23,54.25,54.12,54.21,145600.0,42.7327,42.7485,42.6461,42.717,145600.0
2007-02-20 10:05:00,54.21,54.26,54.17,54.23,270700.0,42.717,42.7564,42.6855,42.7327,270700.0
2007-02-20 10:10:00,54.23,54.35,54.21,54.23,131400.0,42.7327,42.8273,42.717,42.7327,131400.0
2007-02-20 10:15:00,54.24,54.26,54.14,54.16,156700.0,42.7406,42.7564,42.6618,42.6776,156700.0
2007-02-20 10:20:00,54.16,54.24,54.15,54.22,93000.0,42.6776,42.7406,42.6697,42.7249,93000.0
2007-02-20 10:25:00,54.21,54.24,54.17,54.17,95700.0,42.717,42.7406,42.6855,42.6855,95700.0
2007-02-20 10:30:00,54.17,54.2,54.05,54.09,84700.0,42.6855,42.7091,42.5909,42.6224,84700.0
2007-02-20 10:35:00,54.1,54.12,54.03,54.03,66100.0,42.6303,42.6461,42.5751,42.5751,66100.0
2007-02-20 10:40:00,54.05,54.2,54.05,54.19,66800.0,42.5909,42.7091,42.5909,42.7012,66800.0
2007-02-20 10:45:00,54.19,54.23,54.15,54.2,63100.0,42.7012,42.7327,42.6697,42.7091,63100.0
2007-02-20 10:50:00,54.2,54.2,54.03,54.1,52200.0,42.7091,42.7091,42.5751,42.6303,52200.0
2007-02-20 10:55:00,54.1,54.15,54.04,54.06,90900.0,42.6303,42.6697,42.583,42.5988,90900.0
2007-02-20 11:00:00,54.05,54.08,54.01,54.02,90000.0,42.5909,42.6145,42.5594,42.5673,90000.0
2007-02-20 11:05:00,54.02,54.09,54.02,54.06,73700.0,42.5673,42.6224,42.5673,42.5988,73700.0
2007-02-20 11:10:00,54.06,54.07,54.0,54.0,54500.0,42.5988,42.6067,42.5515,42.5515,54500.0
2007-02-20 11:15:00,54.0,54.03,53.95,54.0,57100.0,42.5515,42.5751,42.5121,42.5515,57100.0
2007-02-20 11:20:00,54.0,54.01,53.96,54.01,32100.0,42.5515,42.5594,42.52,42.5594,32100.0
2007-02-20 11:25:00,54.0,54.01,53.97,53.99,34600.0,42.5515,42.5594,42.5279,42.5436,34600.0
2007-02-20 11:30:00,53.99,54.04,53.95,53.96,39500.0,42.5436,42.583,42.5121,42.52,39500.0
2007-02-20 11:35:00,53.96,53.97,53.85,53.86,82000.0,42.52,42.5279,42.4333,42.4412,82000.0
2007-02-20 11:40:00,53.86,53.92,53.84,53.87,47600.0,42.4412,42.4885,42.4254,42.4491,47600.0
2007-02-20 11:45:00,53.87,53.92,53.85,53.91,42300.0,42.4491,42.4885,42.4333,42.4806,42300.0
2007-02-20 11:50:00,53.92,54.0,53.92,54.0,34900.0,42.4885,42.5515,42.4885,42.5515,34900.0
2007-02-20 11:55:00,54.0,54.04,53.98,54.04,23000.0,42.5515,42.583,42.5357,42.583,23000.0
2007-02-20 12:00:00,54.04,54.09,54.03,54.09,105500.0,42.583,42.6224,42.5751,42.6224,105500.0
2007-02-20 12:05:00,54.09,54.13,54.05,54.06,62100.0,42.6224,42.6539,42.5909,42.5988,62100.0
2007-02-20 12:10:00,54.05,54.12,54.02,54.03,87100.0,42.5909,42.6461,42.5673,42.5751,87100.0
2007-02-20 12:15:00,54.03,54.04,53.99,54.04,91000.0,42.5751,42.583,42.5436,42.583,91000.0
2007-02-20 12:20:00,54.03,54.06,54.01,54.04,30900.0,42.5751,42.5988,42.5594,42.583,30900.0
2007-02-20 12:25:00,54.03,54.09,54.01,54.09,29800.0,42.5751,42.6224,42.5594,42.6224,29800.0
2007-02-20 12:30:00,54.07,54.1,54.06,54.08,22600.0,42.6067,42.6303,42.5988,42.6145,22600.0
2007-02-20 12:35:00,54.07,54.08,54.0,54.03,46600.0,42.6067,42.6145,42.5515,42.5751,46600.0
2007-02-20 12:40:00,54.03,54.04,54.0,54.03,24000.0,42.5751,42.583,42.5515,42.5751,24000.0
2007-02-20 12:45:00,54.02,54.04,54.0,54.02,45900.0,42.5673,42.583,42.5515,42.5673,45900.0
2007-02-20 12:50:00,54.01,54.02,53.98,53.99,47800.0,42.5594,42.5673,42.5357,42.5436,47800.0
2007-02-20 12:55:00,53.99,53.99,53.93,53.93,32300.0,42.5436,42.5436,42.4963,42.4963,32300.0
2007-02-20 13:00:00,53.93,53.95,53.89,53.9,39900.0,42.4963,42.5121,42.4648,42.4727,39900.0
2007-02-20 13:05:00,53.9,53.93,53.89,53.93,18700.0,42.4727,42.4963,42.4648,42.4963,18700.0
2007-02-20 13:10:00,53.92,54.01,53.91,53.97,50300.0,42.4885,42.5594,42.4806,42.5279,50300.0
2007-02-20 13:15:00,53.96,53.96,53.92,53.93,23000.0,42.52,42.52,42.4885,42.4963,23000.0
2007-02-20 13:20:00,53.93,54.02,53.92,54.01,37600.0,42.4963,42.5673,42.4885,42.5594,37600.0
2007-02-20 13:25:00,54.0,54.05,54.0,54.01,27000.0,42.5515,42.5909,42.5515,42.5594,27000.0
2007-02-20 13:30:00,54.01,54.03,53.99,54.01,29000.0,42.5594,42.5751,42.5436,42.5594,29000.0
2007-02-20 13:35:00,54.02,54.09,53.97,53.98,66900.0,42.5673,42.6224,42.5279,42.5357,66900.0
2007-02-20 13:40:00,53.98,54.0,53.95,53.96,26600.0,42.5357,42.5515,42.5121,42.52,26600.0
2007-02-20 13:45:00,53.96,53.97,53.87,53.88,62500.0,42.52,42.5279,42.4491,42.4569,62500.0
2007-02-20 13:50:00,53.88,53.91,53.85,53.91,44100.0,42.4569,42.4806,42.4333,42.4806,44100.0
2007-02-20 13:55:00,53.91,53.92,53.87,53.92,27500.0,42.4806,42.4885,42.4491,42.4885,27500.0
2007-02-20 14:00:00,53.91,53.91,53.84,53.84,47200.0,42.4806,42.4806,42.4254,42.4254,47200.0
2007-02-20 14:05:00,53.84,53.84,53.75,53.77,90100.0,42.4254,42.4254,42.3545,42.3703,90100.0
2007-02-20 14:10:00,53.78,53.91,53.78,53.8,66900.0,42.3781,42.4806,42.3781,42.3939,66900.0
2007-02-20 14:15:00,53.8,53.81,53.76,53.78,62300.0,42.3939,42.4018,42.3624,42.3781,62300.0
2007-02-20 14:20:00,53.78,53.79,53.66,53.67,102300.0,42.3781,42.386,42.2836,42.2915,102300.0
2007-02-20 14:25:00,53.67,53.75,53.67,53.75,69000.0,42.2915,42.3545,42.2915,42.3545,69000.0
2007-02-20 14:30:00,53.76,53.82,53.73,53.81,99900.0,42.3624,42.4097,42.3387,42.4018,99900.0
2007-02-20 14:35:00,53.81,53.82,53.71,53.74,47900.0,42.4018,42.4097,42.323,42.3466,47900.0
2007-02-20 14:40:00,53.73,53.8,53.72,53.74,38800.0,42.3387,42.3939,42.3309,42.3466,38800.0
2007-02-20 14:45:00,53.74,53.75,53.64,53.64,49400.0,42.3466,42.3545,42.2678,42.2678,49400.0
2007-02-20 14:50:00,53.65,53.67,53.61,53.67,60200.0,42.2757,42.2915,42.2442,42.2915,60200.0
2007-02-20 14:55:00,53.67,53.74,53.66,53.72,40100.0,42.2915,42.3466,42.2836,42.3309,40100.0
2007-02-20 15:00:00,53.72,53.73,53.67,53.7,49100.0,42.3309,42.3387,42.2915,42.3151,49100.0
2007-02-20 15:05:00,53.7,53.72,53.65,53.69,52800.0,42.3151,42.3309,42.2757,42.3072,52800.0
2007-02-20 15:10:00,53.69,53.75,53.64,53.7,64100.0,42.3072,42.3545,42.2678,42.3151,64100.0
2007-02-20 15:15:00,53.7,53.73,53.66,53.66,72000.0,42.3151,42.3387,42.2836,42.2836,72000.0
2007-02-20 15:20:00,53.66,53.81,53.63,53.81,96000.0,42.2836,42.4018,42.2599,42.4018,96000.0
2007-02-20 15:25:00,53.81,53.89,53.8,53.87,77900.0,42.4018,42.4648,42.3939,42.4491,77900.0
2007-02-20 15:30:00,53.88,53.88,53.79,53.79,91100.0,42.4569,42.4569,42.386,42.386,91100.0
2007-02-20 15:35:00,53.8,53.81,53.78,53.78,59100.0,42.3939,42.4018,42.3781,42.3781,59100.0
2007-02-20 15:40:00,53.78,53.84,53.77,53.83,70500.0,42.3781,42.4254,42.3703,42.4175,70500.0
2007-02-20 15:45:00,53.83,53.85,53.69,53.7,143800.0,42.4175,42.4333,42.3072,42.3151,143800.0
2007-02-20 15:50:00,53.7,53.78,53.7,53.76,94100.0,42.3151,42.3781,42.3151,42.3624,94100.0
2007-02-20 15:55:00,53.75,53.88,53.74,53.86,178700.0,42.3545,42.4569,42.3466,42.4412,178700.0
2007-02-21 09:30:00,53.83,53.86,53.76,53.84,137100.0,42.4175,42.4412,42.3624,42.4254,137100.0
2007-02-21 09:35:00,53.83,54.01,53.81,53.99,71900.0,42.4175,42.5594,42.4018,42.5436,71900.0
2007-02-21 09:40:00,54.0,54.13,53.91,53.91,68200.0,42.5515,42.6539,42.4806,42.4806,68200.0
2007-02-21 09:45:00,53.91,53.92,53.83,53.89,57100.0,42.4806,42.4885,42.4175,42.4648,57100.0
2007-02-21 09:50:00,53.9,53.9,53.64,53.72,85700.0,42.4727,42.4727,42.2678,42.3309,85700.0
2007-02-21 09:55:00,53.71,53.72,53.68,53.71,59100.0,42.323,42.3309,42.2993,42.323,59100.0
2007-02-21 10:00:00,53.71,53.77,53.69,53.75,47600.0,42.323,42.3703,42.3072,42.3545,47600.0
2007-02-21 10:05:00,53.76,53.78,53.73,53.75,33300.0,42.3624,42.3781,42.3387,42.3545,33300.0
2007-02-21 10:10:00,53.74,53.85,53.74,53.83,52100.0,42.3466,42.4333,42.3466,42.4175,52100.0
2007-02-21 10:15:00,53.84,53.85,53.8,53.8,37000.0,42.4254,42.4333,42.3939,42.3939,37000.0
2007-02-21 10:20:00,53.8,53.8,53.73,53.74,25600.0,42.3939,42.3939,42.3387,42.3466,25600.0
2007-02-21 10:25:00,53.74,53.89,53.73,53.89,33600.0,42.3466,42.4648,42.3387,42.4648,33600.0
2007-02-21 10:30:00,53.88,53.94,53.86,53.87,59800.0,42.4569,42.5042,42.4412,42.4491,59800.0
2007-02-21 10:35:00,53.87,53.88,53.85,53.85,31600.0,42.4491,42.4569,42.4333,42.4333,31600.0
2007-02-21 10:40:00,53.85,53.87,53.82,53.84,54200.0,42.4333,42.4491,42.4097,42.4254,54200.0
2007-02-21 10:45:00,53.84,53.9,53.8,53.88,43000.0,42.4254,42.4727,42.3939,42.4569,43000.0
2007-02-21 10:50:00,53.89,53.91,53.88,53.91,34200.0,42.4648,42.4806,42.4569,42.4806,34200.0
2007-02-21 10:55:00,53.91,53.94,53.89,53.9,39100.0,42.4806,42.5042,42.4648,42.4727,39100.0
2007-02-21 11:00:00,53.89,53.91,53.89,53.9,65900.0,42.4648,42.4806,42.4648,42.4727,65900.0
2007-02-21 11:05:00,53.9,53.91,53.84,53.84,121800.0,42.4727,42.4806,42.4254,42.4254,121800.0
2007-02-21 11:10:00,53.85,53.85,53.78,53.79,32900.0,42.4333,42.4333,42.3781,42.386,32900.0
2007-02-21 11:15:00,53.79,53.79,53.77,53.78,26000.0,42.386,42.386,42.3703,42.3781,26000.0
2007-02-21 11:20:00,53.78,53.79,53.77,53.77,37200.0,42.3781,42.386,42.3703,42.3703,37200.0
2007-02-21 11:25:00,53.77,53.78,53.76,53.76,41200.0,42.3703,42.3781,42.3624,42.3624,41200.0
2007-02-21 11:30:00,53.77,53.77,53.73,53.74,22600.0,42.3703,42.3703,42.3387,42.3466,22600.0
2007-02-21 11:35:00,53.73,53.75,53.73,53.75,22200.0,42.3387,42.3545,42.3387,42.3545,22200.0
2007-02-21 11:40:00,53.75,53.76,53.74,53.75,46700.0,42.3545,42.3624,42.3466,42.3545,46700.0
2007-02-21 11:45:00,53.74,53.75,53.64,53.65,74200.0,42.3466,42.3545,42.2678,42.2757,74200.0
2007-02-21 11:50:00,53.65,53.69,53.6,53.68,52100.0,42.2757,42.3072,42.2363,42.2993,52100.0
2007-02-21 11:55:00,53.68,53.69,53.64,53.64,28000.0,42.2993,42.3072,42.2678,42.2678,28000.0
2007-02-21 12:00:00,53.64,53.66,53.64,53.65,27200.0,42.2678,42.2836,42.2678,42.2757,27200.0
2007-02-21 12:05:00,53.65,53.65,53.64,53.64,19700.0,42.2757,42.2757,42.2678,42.2678,19700.0
2007-02-21 12:10:00,53.65,53.65,53.63,53.64,22100.0,42.2757,42.2757,42.2599,42.2678,22100.0
2007-02-21 12:15:00,53.64,53.66,53.63,53.65,368500.0,42.2678,42.2836,42.2599,42.2757,368500.0
2007-02-21 12:20:00,53.65,53.65,53.62,53.62,37900.0,42.2757,42.2757,42.2521,42.2521,37900.0
2007-02-21 12:25:00,53.62,53.63,53.59,53.59,31200.0,42.2521,42.2599,42.2284,42.2284,31200.0
2007-02-21 12:30:00,53.59,53.6,53.58,53.58,28800.0,42.2284,42.2363,42.2205,42.2205,28800.0
2007-02-21 12:35:00,53.58,53.59,53.56,53.56,79900.0,42.2205,42.2284,42.2048,42.2048,79900.0
2007-02-21 12:40:00,53.57,53.57,53.55,53.56,28800.0,42.2127,42.2127,42.1969,42.2048,28800.0
2007-02-21 12:45:00,53.56,53.56,53.55,53.56,17400.0,42.2048,42.2048,42.1969,42.2048,17400.0
2007-02-21 12:50:00,53.56,53.59,53.55,53.59,27500.0,42.2048,42.2284,42.1969,42.2284,27500.0
2007-02-21 12:55:00,53.59,53.6,53.58,53.59,13700.0,42.2284,42.2363,42.2205,42.2284,13700.0
2007-02-21 13:00:00,53.6,53.62,53.58,53.62,26600.0,42.2363,42.2521,42.2205,42.2521,26600.0
2007-02-21 13:05:00,53.62,53.63,53.61,53.62,14500.0,42.2521,42.2599,42.2442,42.2521,14500.0
2007-02-21 13:10:00,53.62,53.63,53.56,53.56,54500.0,42.2521,42.2599,42.2048,42.2048,54500.0
2007-02-21 13:15:00,53.57,53.57,53.52,53.52,70000.0,42.2127,42.2127,42.1733,42.1733,70000.0
2007-02-21 13:20:00,53.53,53.54,53.42,53.42,84000.0,42.1811,42.189,42.0945,42.0945,84000.0
2007-02-21 13:25:00,53.43,53.46,53.43,53.44,30600.0,42.1023,42.126,42.1023,42.1102,30600.0
2007-02-21 13:30:00,53.44,53.51,53.43,53.48,30200.0,42.1102,42.1654,42.1023,42.1417,30200.0
2007-02-21 13:35:00,53.48,53.51,53.46,53.46,39200.0,42.1417,42.1654,42.126,42.126,39200.0
2007-02-21 13:40:00,53.46,53.46,53.35,53.4,97300.0,42.126,42.126,42.0393,42.0787,97300.0
2007-02-21 13:45:00,53.4,53.44,53.38,53.39,54800.0,42.0787,42.1102,42.0629,42.0708,54800.0
2007-02-21 13:50:00,53.4,53.43,53.38,53.42,102800.0,42.0787,42.1023,42.0629,42.0945,102800.0
2007-02-21 13:55:00,53.42,53.42,53.38,53.4,41400.0,42.0945,42.0945,42.0629,42.0787,41400.0
2007-02-21 14:00:00,53.39,53.4,53.21,53.22,147900.0,42.0708,42.0787,41.929,41.9369,147900.0
2007-02-21 14:05:00,53.23,53.34,53.23,53.31,101300.0,41.9447,42.0314,41.9447,42.0078,101300.0
2007-02-21 14:10:00,53.31,53.44,53.31,53.43,68200.0,42.0078,42.1102,42.0078,42.1023,68200.0
2007-02-21 14:15:00,53.43,53.46,53.41,53.45,54600.0,42.1023,42.126,42.0866,42.1181,54600.0
2007-02-21 14:20:00,53.45,53.54,53.45,53.53,46300.0,42.1181,42.189,42.1181,42.1811,46300.0
2007-02-21 14:25:00,53.54,53.54,53.51,53.54,45300.0,42.189,42.189,42.1654,42.189,45300.0
2007-02-21 14:30:00,53.54,53.54,53.48,53.48,50300.0,42.189,42.189,42.1417,42.1417,50300.0
2007-02-21 14:35:00,53.48,53.53,53.47,53.53,27500.0,42.1417,42.1811,42.1339,42.1811,27500.0
2007-02-21 14:40:00,53.52,53.53,53.49,53.5,54600.0,42.1733,42.1811,42.1496,42.1575,54600.0
2007-02-21 14:45:00,53.5,53.51,53.45,53.49,41900.0,42.1575,42.1654,42.1181,42.1496,41900.0
2007-02-21 14:50:00,53.49,53.49,53.41,53.47,91200.0,42.1496,42.1496,42.0866,42.1339,91200.0
2007-02-21 14:55:00,53.48,53.52,53.47,53.5,47800.0,42.1417,42.1733,42.1339,42.1575,47800.0
2007-02-21 15:00:00,53.5,53.51,53.44,53.45,55500.0,42.1575,42.1654,42.1102,42.1181,55500.0
2007-02-21 15:05:00,53.45,53.49,53.44,53.49,58700.0,42.1181,42.1496,42.1102,42.1496,58700.0
2007-02-21 15:10:00,53.49,53.53,53.48,53.5,68800.0,42.1496,42.1811,42.1417,42.1575,68800.0
2007-02-21 15:15:00,53.5,53.5,53.48,53.48,27400.0,42.1575,42.1575,42.1417,42.1417,27400.0
2007-02-21 15:20:00,53.47,53.49,53.46,53.47,54000.0,42.1339,42.1496,42.126,42.1339,54000.0
2007-02-21 15:25:00,53.48,53.5,53.47,53.47,56300.0,42.1417,42.1575,42.1339,42.1339,56300.0
2007-02-21 15:30:00,53.48,53.5,53.47,53.47,75700.0,42.1417,42.1575,42.1339,42.1339,75700.0
2007-02-21 15:35:00,53.47,53.54,53.47,53.47,107000.0,42.1339,42.189,42.1339,42.1339,107000.0
2007-02-21 15:40:00,53.48,53.52,53.48,53.49,91800.0,42.1417,42.1733,42.1417,42.1496,91800.0
2007-02-21 15:45:00,53.49,53.5,53.45,53.45,87300.0,42.1496,42.1575,42.1181,42.1181,87300.0
2007-02-21 15:50:00,53.45,53.48,53.45,53.48,89500.0,42.1181,42.1417,42.1181,42.1417,89500.0
2007-02-21 15:55:00,53.48,53.57,53.47,53.53,155000.0,42.1417,42.2127,42.1339,42.1811,155000.0
2007-02-22 09:30:00,53.82,54.0,53.72,53.86,257000.0,42.4097,42.5515,42.3309,42.4412,257000.0
2007-02-22 09:35:00,53.86,53.92,53.7,53.71,54900.0,42.4412,42.4885,42.3151,42.323,54900.0
2007-02-22 09:40:00,53.7,53.75,53.68,53.72,37300.0,42.3151,42.3545,42.2993,42.3309,37300.0
2007-02-22 09:45:00,53.72,53.79,53.69,53.78,45100.0,42.3309,42.386,42.3072,42.3781,45100.0
2007-02-22 09:50:00,53.79,53.87,53.78,53.85,105600.0,42.386,42.4491,42.3781,42.4333,105600.0
2007-02-22 09:55:00,53.86,53.86,53.7,53.75,46200.0,42.4412,42.4412,42.3151,42.3545,46200.0
2007-02-22 10:00:00,53.73,53.83,53.72,53.76,31700.0,42.3387,42.4175,42.3309,42.3624,31700.0
2007-02-22 10:05:00,53.77,53.79,53.75,53.75,32500.0,42.3703,42.386,42.3545,42.3545,32500.0
2007-02-22 10:10:00,53.75,53.81,53.73,53.8,42100.0,42.3545,42.4018,42.3387,42.3939,42100.0
2007-02-22 10:15:00,53.8,53.85,53.8,53.81,54900.0,42.3939,42.4333,42.3939,42.4018,54900.0
2007-02-22 10:20:00,53.82,53.96,53.8,53.94,65700.0,42.4097,42.52,42.3939,42.5042,65700.0
2007-02-22 10:25:00,53.95,54.0,53.93,53.97,43800.0,42.5121,42.5515,42.4963,42.5279,43800.0
2007-02-22 10:30:00,53.97,53.98,53.72,53.74,60000.0,42.5279,42.5357,42.3309,42.3466,60000.0
2007-02-22 10:35:00,53.74,53.79,53.72,53.75,40800.0,42.3466,42.386,42.3309,42.3545,40800.0
2007-02-22 10:40:00,53.75,53.88,53.75,53.86,49400.0,42.3545,42.4569,42.3545,42.4412,49400.0
2007-02-22 10:45:00,53.86,53.88,53.82,53.82,21100.0,42.4412,42.4569,42.4097,42.4097,21100.0
2007-02-22 10:50:00,53.82,53.9,53.82,53.9,28900.0,42.4097,42.4727,42.4097,42.4727,28900.0
2007-02-22 10:55:00,53.9,53.95,53.89,53.93,35400.0,42.4727,42.5121,42.4648,42.4963,35400.0
2007-02-22 11:00:00,53.93,53.94,53.86,53.88,25000.0,42.4963,42.5042,42.4412,42.4569,25000.0
2007-02-22 11:05:00,53.88,53.92,53.84,53.9,50600.0,42.4569,42.4885,42.4254,42.4727,50600.0
2007-02-22 11:10:00,53.9,53.9,53.85,53.85,21700.0,42.4727,42.4727,42.4333,42.4333,21700.0
2007-02-22 11:15:00,53.85,53.87,53.78,53.8,48000.0,42.4333,42.4491,42.3781,42.3939,48000.0
2007-02-22 11:20:00,53.79,53.85,53.76,53.78,57900.0,42.386,42.4333,42.3624,42.3781,57900.0
2007-02-22 11:25:00,53.78,53.8,53.7,53.76,49900.0,42.3781,42.3939,42.3151,42.3624,49900.0
2007-02-22 11:30:00,53.76,53.77,53.61,53.63,96100.0,42.3624,42.3703,42.2442,42.2599,96100.0
2007-02-22 11:35:00,53.62,53.67,53.58,53.66,25600.0,42.2521,42.2915,42.2205,42.2836,25600.0
2007-02-22 11:40:00,53.66,53.67,53.64,53.64,17300.0,42.2836,42.2915,42.2678,42.2678,17300.0
2007-02-22 11:45:00,53.64,53.64,53.5,53.51,30600.0,42.2678,42.2678,42.1575,42.1654,30600.0
2007-02-22 11:50:00,53.51,53.58,53.49,53.57,22700.0,42.1654,42.2205,42.1496,42.2127,22700.0
2007-02-22 11:55:00,53.58,53.66,53.54,53.64,28000.0,42.2205,42.2836,42.189,42.2678,28000.0
2007-02-22 12:00:00,53.64,53.66,53.53,53.59,62600.0,42.2678,42.2836,42.1811,42.2284,62600.0
2007-02-22 12:05:00,53.59,53.65,53.58,53.63,23200.0,42.2284,42.2757,42.2205,42.2599,23200.0
2007-02-22 12:10:00,53.63,53.63,53.58,53.61,33300.0,42.2599,42.2599,42.2205,42.2442,33300.0
2007-02-22 12:15:00,53.59,53.65,53.59,53.59,31700.0,42.2284,42.2757,42.2284,42.2284,31700.0
2007-02-22 12:20:00,53.6,53.6,53.55,53.55,12000.0,42.2363,42.2363,42.1969,42.1969,12000.0
2007-02-22 12:25:00,53.56,53.63,53.56,53.63,21500.0,42.2048,42.2599,42.2048,42.2599,21500.0
2007-02-22 12:30:00,53.64,53.67,53.6,53.62,11700.0,42.2678,42.2915,42.2363,42.2521,11700.0
2007-02-22 12:35:00,53.62,53.64,53.61,53.61,12200.0,42.2521,42.2678,42.2442,42.2442,12200.0
2007-02-22 12:40:00,53.62,53.62,53.58,53.6,18000.0,42.2521,42.2521,42.2205,42.2363,18000.0
2007-02-22 12:45:00,53.59,53.63,53.58,53.62,10900.0,42.2284,42.2599,42.2205,42.2521,10900.0
2007-02-22 12:50:00,53.62,53.66,53.6,53.65,27200.0,42.2521,42.2836,42.2363,42.2757,27200.0
2007-02-22 12:55:00,53.64,53.66,53.64,53.65,11200.0,42.2678,42.2836,42.2678,42.2757,11200.0
2007-02-22 13:00:00,53.65,53.69,53.64,53.69,33800.0,42.2757,42.3072,42.2678,42.3072,33800.0
2007-02-22 13:05:00,53.69,53.71,53.66,53.66,26400.0,42.3072,42.323,42.2836,42.2836,26400.0
2007-02-22 13:10:00,53.65,53.65,53.56,53.56,43000.0,42.2757,42.2757,42.2048,42.2048,43000.0
2007-02-22 13:15:00,53.57,53.58,53.5,53.5,34900.0,42.2127,42.2205,42.1575,42.1575,34900.0
2007-02-22 13:20:00,53.51,53.53,53.45,53.5,263800.0,42.1654,42.1811,42.1181,42.1575,263800.0
2007-02-22 13:25:00,53.51,53.53,53.51,53.51,40000.0,42.1654,42.1811,42.1654,42.1654,40000.0
2007-02-22 13:30:00,53.52,53.56,53.49,53.54,29000.0,42.1733,42.2048,42.1496,42.189,29000.0
2007-02-22 13:35:00,53.54,53.61,53.53,53.57,24000.0,42.189,42.2442,42.1811,42.2127,24000.0
2007-02-22 13:40:00,53.57,53.57,53.54,53.55,29400.0,42.2127,42.2127,42.189,42.1969,29400.0
2007-02-22 13:45:00,53.56,53.6,53.55,53.56,43100.0,42.2048,42.2363,42.1969,42.2048,43100.0
2007-02-22 13:50:00,53.56,53.61,53.55,53.57,45400.0,42.2048,42.2442,42.1969,42.2127,45400.0
2007-02-22 13:55:00,53.56,53.63,53.54,53.63,32100.0,42.2048,42.2599,42.189,42.2599,32100.0
2007-02-22 14:00:00,53.62,53.67,53.62,53.64,39100.0,42.2521,42.2915,42.2521,42.2678,39100.0
2007-02-22 14:05:00,53.64,53.7,53.63,53.7,25400.0,42.2678,42.3151,42.2599,42.3151,25400.0
2007-02-22 14:10:00,53.7,53.73,53.68,53.7,50500.0,42.3151,42.3387,42.2993,42.3151,50500.0
2007-02-22 14:15:00,53.7,53.7,53.59,53.64,26700.0,42.3151,42.3151,42.2284,42.2678,26700.0
2007-02-22 14:20:00,53.64,53.72,53.63,53.71,27700.0,42.2678,42.3309,42.2599,42.323,27700.0
2007-02-22 14:25:00,53.72,53.72,53.69,53.69,19300.0,42.3309,42.3309,42.3072,42.3072,19300.0
2007-02-22 14:30:00,53.7,53.7,53.58,53.59,77900.0,42.3151,42.3151,42.2205,42.2284,77900.0
2007-02-22 14:35:00,53.59,53.64,53.59,53.62,36600.0,42.2284,42.2678,42.2284,42.2521,36600.0
2007-02-22 14:40:00,53.62,53.64,53.58,53.64,51200.0,42.2521,42.2678,42.2205,42.2678,51200.0
2007-02-22 14:45:00,53.63,53.73,53.61,53.73,58000.0,42.2599,42.3387,42.2442,42.3387,58000.0
2007-02-22 14:50:00,53.74,53.76,53.73,53.74,46700.0,42.3466,42.3624,42.3387,42.3466,46700.0
2007-02-22 14:55:00,53.75,53.76,53.68,53.71,74800.0,42.3545,42.3624,42.2993,42.323,74800.0
2007-02-22 15:00:00,53.7,53.74,53.68,53.72,43800.0,42.3151,42.3466,42.2993,42.3309,43800.0
2007-02-22 15:05:00,53.72,53.75,53.71,53.72,44500.0,42.3309,42.3545,42.323,42.3309,44500.0
2007-02-22 15:10:00,53.72,53.75,53.71,53.74,45600.0,42.3309,42.3545,42.323,42.3466,45600.0
2007-02-22 15:15:00,53.73,53.74,53.69,53.7,43500.0,42.3387,42.3466,42.3072,42.3151,43500.0
2007-02-22 15:20:00,53.71,53.76,53.7,53.74,43400.0,42.323,42.3624,42.3151,42.3466,43400.0
2007-02-22 15:25:00,53.74,53.75,53.7,53.72,49200.0,42.3466,42.3545,42.3151,42.3309,49200.0
2007-02-22 15:30:00,53.72,53.77,53.72,53.74,65300.0,42.3309,42.3703,42.3309,42.3466,65300.0
2007-02-22 15:35:00,53.75,53.75,53.7,53.72,91600.0,42.3545,42.3545,42.3151,42.3309,91600.0
2007-02-22 15:40:00,53.72,53.73,53.64,53.67,54800.0,42.3309,42.3387,42.2678,42.2915,54800.0
2007-02-22 15:45:00,53.67,53.71,53.64,53.65,59100.0,42.2915,42.323,42.2678,42.2757,59100.0
2007-02-22 15:50:00,53.65,53.68,53.62,53.66,89200.0,42.2757,42.2993,42.2521,42.2836,89200.0
2007-02-22 15:55:00,53.67,53.72,53.65,53.68,100000.0,42.2915,42.3309,42.2757,42.2993,100000.0
2007-02-23 09:30:00,54.08,54.29,53.74,53.95,135800.0,42.6145,42.78,42.3466,42.5121,135800.0
2007-02-23 09:35:00,53.96,53.96,53.72,53.76,59700.0,42.52,42.52,42.3309,42.3624,59700.0
2007-02-23 09:40:00,53.76,53.76,53.61,53.74,74000.0,42.3624,42.3624,42.2442,42.3466,74000.0
2007-02-23 09:45:00,53.74,53.78,53.64,53.64,44000.0,42.3466,42.3781,42.2678,42.2678,44000.0
2007-02-23 09:50:00,53.63,53.66,53.5,53.56,57900.0,42.2599,42.2836,42.1575,42.2048,57900.0
2007-02-23 09:55:00,53.56,53.61,53.56,53.56,31700.0,42.2048,42.2442,42.2048,42.2048,31700.0
2007-02-23 10:00:00,53.55,53.62,53.51,53.6,54600.0,42.1969,42.2521,42.1654,42.2363,54600.0
2007-02-23 10:05:00,53.59,53.72,53.58,53.67,68900.0,42.2284,42.3309,42.2205,42.2915,68900.0
2007-02-23 10:10:00,53.67,53.7,53.6,53.62,24900.0,42.2915,42.3151,42.2363,42.2521,24900.0
2007-02-23 10:15:00,53.62,53.71,53.6,53.7,33600.0,42.2521,42.323,42.2363,42.3151,33600.0
2007-02-23 10:20:00,53.71,53.71,53.56,53.56,98900.0,42.323,42.323,42.2048,42.2048,98900.0
2007-02-23 10:25:00,53.57,53.57,53.4,53.46,55400.0,42.2127,42.2127,42.0787,42.126,55400.0
2007-02-23 10:30:00,53.45,53.51,53.41,53.5,61600.0,42.1181,42.1654,42.0866,42.1575,61600.0
2007-02-23 10:35:00,53.5,53.57,53.49,53.52,102500.0,42.1575,42.2127,42.1496,42.1733,102500.0
2007-02-23 10:40:00,53.52,53.53,53.44,53.46,65000.0,42.1733,42.1811,42.1102,42.126,65000.0
2007-02-23 10:45:00,53.46,53.47,53.4,53.41,41900.0,42.126,42.1339,42.0787,42.0866,41900.0
2007-02-23 10:50:00,53.39,53.41,53.36,53.4,32300.0,42.0708,42.0866,42.0472,42.0787,32300.0
2007-02-23 10:55:00,53.4,53.4,53.34,53.4,55400.0,42.0787,42.0787,42.0314,42.0787,55400.0
2007-02-23 11:00:00,53.4,53.46,53.38,53.38,25800.0,42.0787,42.126,42.0629,42.0629,25800.0
2007-02-23 11:05:00,53.38,53.4,53.31,53.34,39100.0,42.0629,42.0787,42.0078,42.0314,39100.0
2007-02-23 11:10:00,53.35,53.35,53.3,53.3,36300.0,42.0393,42.0393,41.9999,41.9999,36300.0
2007-02-23 11:15:00,53.28,53.36,53.26,53.35,46000.0,41.9841,42.0472,41.9684,42.0393,46000.0
2007-02-23 11:20:00,53.36,53.36,53.25,53.27,30900.0,42.0472,42.0472,41.9605,41.9763,30900.0
2007-02-23 11:25:00,53.27,53.28,53.21,53.26,52300.0,41.9763,41.9841,41.929,41.9684,52300.0
2007-02-23 11:30:00,53.27,53.3,53.22,53.3,29000.0,41.9763,41.9999,41.9369,41.9999,29000.0
2007-02-23 11:35:00,53.31,53.44,53.3,53.44,28200.0,42.0078,42.1102,41.9999,42.1102,28200.0
2007-02-23 11:40:00,53.43,53.48,53.42,53.43,33700.0,42.1023,42.1417,42.0945,42.1023,33700.0
2007-02-23 11:45:00,53.43,53.45,53.38,53.39,24800.0,42.1023,42.1181,42.0629,42.0708,24800.0
2007-02-23 11:50:00,53.38,53.48,53.37,53.48,62100.0,42.0629,42.1417,42.0551,42.1417,62100.0
2007-02-23 11:55:00,53.48,53.48,53.4,53.41,28100.0,42.1417,42.1417,42.0787,42.0866,28100.0
2007-02-23 12:00:00,53.41,53.43,53.39,53.41,32500.0,42.0866,42.1023,42.0708,42.0866,32500.0
2007-02-23 12:05:00,53.41,53.41,53.29,53.3,31200.0,42.0866,42.0866,41.992,41.9999,31200.0
2007-02-23 12:10:00,53.31,53.32,53.27,53.29,33700.0,42.0078,42.0157,41.9763,41.992,33700.0
2007-02-23 12:15:00,53.29,53.35,53.24,53.35,41200.0,41.992,42.0393,41.9526,42.0393,41200.0
2007-02-23 12:20:00,53.35,53.39,53.35,53.39,27700.0,42.0393,42.0708,42.0393,42.0708,27700.0
2007-02-23 12:25:00,53.38,53.39,53.28,53.3,25700.0,42.0629,42.0708,41.9841,41.9999,25700.0
2007-02-23 12:30:00,53.29,53.32,53.26,53.27,36000.0,41.992,42.0157,41.9684,41.9763,36000.0
2007-02-23 12:35:00,53.25,53.28,53.24,53.28,39200.0,41.9605,41.9841,41.9526,41.9841,39200.0
2007-02-23 12:40:00,53.28,53.28,53.24,53.25,24000.0,41.9841,41.9841,41.9526,41.9605,24000.0
2007-02-23 12:45:00,53.25,53.27,53.18,53.24,60600.0,41.9605,41.9763,41.9053,41.9526,60600.0
2007-02-23 12:50:00,53.23,53.29,53.23,53.28,16500.0,41.9447,41.992,41.9447,41.9841,16500.0
2007-02-23 12:55:00,53.28,53.32,53.26,53.27,54100.0,41.9841,42.0157,41.9684,41.9763,54100.0
2007-02-23 13:00:00,53.26,53.27,53.25,53.26,11900.0,41.9684,41.9763,41.9605,41.9684,11900.0
2007-02-23 13:05:00,53.26,53.26,53.2,53.2,42800.0,41.9684,41.9684,41.9211,41.9211,42800.0
2007-02-23 13:10:00,53.21,53.21,53.2,53.21,27500.0,41.929,41.929,41.9211,41.929,27500.0
2007-02-23 13:15:00,53.21,53.21,53.17,53.17,37100.0,41.929,41.929,41.8975,41.8975,37100.0
2007-02-23 13:20:00,53.17,53.21,53.17,53.2,34000.0,41.8975,41.929,41.8975,41.9211,34000.0
2007-02-23 13:25:00,53.21,53.22,53.17,53.17,27600.0,41.929,41.9369,41.8975,41.8975,27600.0
2007-02-23 13:30:00,53.17,53.18,53.17,53.17,20000.0,41.8975,41.9053,41.8975,41.8975,20000.0
2007-02-23 13:35:00,53.18,53.18,53.14,53.16,42400.0,41.9053,41.9053,41.8738,41.8896,42400.0
2007-02-23 13:40:00,53.16,53.22,53.15,53.22,16900.0,41.8896,41.9369,41.8817,41.9369,16900.0
2007-02-23 13:45:00,53.22,53.23,53.18,53.21,10100.0,41.9369,41.9447,41.9053,41.929,10100.0
2007-02-23 13:50:00,53.2,53.23,53.2,53.23,13300.0,41.9211,41.9447,41.9211,41.9447,13300.0
2007-02-23 13:55:00,53.23,53.23,53.19,53.2,24900.0,41.9447,41.9447,41.9132,41.9211,24900.0
2007-02-23 14:00:00,53.2,53.24,53.18,53.22,31500.0,41.9211,41.9526,41.9053,41.9369,31500.0
2007-02-23 14:05:00,53.21,53.23,53.19,53.22,14000.0,41.929,41.9447,41.9132,41.9369,14000.0
2007-02-23 14:10:00,53.22,53.26,53.21,53.25,34700.0,41.9369,41.9684,41.929,41.9605,34700.0
2007-02-23 14:15:00,53.24,53.31,53.23,53.31,48700.0,41.9526,42.0078,41.9447,42.0078,48700.0
2007-02-23 14:20:00,53.3,53.32,53.21,53.22,51600.0,41.9999,42.0157,41.929,41.9369,51600.0
2007-02-23 14:25:00,53.23,53.25,53.2,53.21,41400.0,41.9447,41.9605,41.9211,41.929,41400.0
2007-02-23 14:30:00,53.21,53.26,53.17,53.25,51000.0,41.929,41.9684,41.8975,41.9605,51000.0
2007-02-23 14:35:00,53.25,53.25,53.18,53.18,41800.0,41.9605,41.9605,41.9053,41.9053,41800.0
2007-02-23 14:40:00,53.18,53.2,53.18,53.18,33800.0,41.9053,41.9211,41.9053,41.9053,33800.0
2007-02-23 14:45:00,53.19,53.19,53.09,53.09,73900.0,41.9132,41.9132,41.8344,41.8344,73900.0
2007-02-23 14:50:00,53.09,53.14,53.09,53.13,65800.0,41.8344,41.8738,41.8344,41.8659,65800.0
2007-02-23 14:55:00,53.13,53.16,53.08,53.09,56300.0,41.8659,41.8896,41.8265,41.8344,56300.0
2007-02-23 15:00:00,53.1,53.13,53.03,53.09,78300.0,41.8423,41.8659,41.7871,41.8344,78300.0
2007-02-23 15:05:00,53.09,53.17,53.09,53.14,30900.0,41.8344,41.8975,41.8344,41.8738,30900.0
2007-02-23 15:10:00,53.14,53.14,53.07,53.09,67400.0,41.8738,41.8738,41.8187,41.8344,67400.0
2007-02-23 15:15:00,53.09,53.1,53.04,53.05,49200.0,41.8344,41.8423,41.795,41.8029,49200.0
2007-02-23 15:20:00,53.05,53.08,53.03,53.03,44200.0,41.8029,41.8265,41.7871,41.7871,44200.0
2007-02-23 15:25:00,53.04,53.04,53.01,53.01,58800.0,41.795,41.795,41.7714,41.7714,58800.0
2007-02-23 15:30:00,53.0,53.01,52.97,52.99,137700.0,41.7635,41.7714,41.7399,41.7556,137700.0
2007-02-23 15:35:00,52.99,53.01,52.88,52.98,191600.0,41.7556,41.7714,41.6689,41.7477,191600.0
2007-02-23 15:40:00,52.96,53.13,52.96,53.13,142800.0,41.732,41.8659,41.732,41.8659,142800.0
2007-02-23 15:45:00,53.13,53.13,53.01,53.01,99900.0,41.8659,41.8659,41.7714,41.7714,99900.0
2007-02-23 15:50:00,53.01,53.07,52.98,53.05,156900.0,41.7714,41.8187,41.7477,41.8029,156900.0
2007-02-23 15:55:00,53.04,53.06,52.99,53.01,149100.0,41.795,41.8108,41.7556,41.7714,149100.0
2007-02-26 09:30:00,53.17,53.32,53.05,53.05,160500.0,41.8975,42.0157,41.8029,41.8029,160500.0
2007-02-26 09:35:00,53.05,53.31,53.02,53.28,92400.0,41.8029,42.0078,41.7793,41.9841,92400.0
2007-02-26 09:40:00,53.29,53.35,53.16,53.2,82400.0,41.992,42.0393,41.8896,41.9211,82400.0
2007-02-26 09:45:00,53.2,53.2,53.01,53.03,108100.0,41.9211,41.9211,41.7714,41.7871,108100.0
2007-02-26 09:50:00,53.03,53.03,52.77,52.77,155400.0,41.7871,41.7871,41.5823,41.5823,155400.0
2007-02-26 09:55:00,52.77,52.79,52.67,52.76,162500.0,41.5823,41.598,41.5035,41.5744,162500.0
2007-02-26 10:00:00,52.76,52.92,52.75,52.85,57300.0,41.5744,41.7005,41.5665,41.6453,57300.0
2007-02-26 10:05:00,52.84,52.93,52.83,52.85,71900.0,41.6374,41.7083,41.6295,41.6453,71900.0
2007-02-26 10:10:00,52.85,52.92,52.85,52.88,71400.0,41.6453,41.7005,41.6453,41.6689,71400.0
2007-02-26 10:15:00,52.88,52.94,52.87,52.92,67900.0,41.6689,41.7162,41.6611,41.7005,67900.0
2007-02-26 10:20:00,52.92,52.99,52.87,52.98,95200.0,41.7005,41.7556,41.6611,41.7477,95200.0
2007-02-26 10:25:00,52.99,53.05,52.88,52.9,48100.0,41.7556,41.8029,41.6689,41.6847,48100.0
2007-02-26 10:30:00,52.9,52.96,52.9,52.94,52600.0,41.6847,41.732,41.6847,41.7162,52600.0
2007-02-26 10:35:00,52.95,53.02,52.94,53.02,63900.0,41.7241,41.7793,41.7162,41.7793,63900.0
2007-02-26 10:40:00,53.01,53.05,52.98,52.99,44000.0,41.7714,41.8029,41.7477,41.7556,44000.0
2007-02-26 10:45:00,52.98,53.1,52.97,53.09,58400.0,41.7477,41.8423,41.7399,41.8344,58400.0
2007-02-26 10:50:00,53.09,53.09,53.03,53.06,38800.0,41.8344,41.8344,41.7871,41.8108,38800.0
2007-02-26 10:55:00,53.06,53.1,53.0,53.01,71900.0,41.8108,41.8423,41.7635,41.7714,71900.0
2007-02-26 11:00:00,53.0,53.01,52.89,52.91,57200.0,41.7635,41.7714,41.6768,41.6926,57200.0
2007-02-26 11:05:00,52.93,53.01,52.92,52.99,65200.0,41.7083,41.7714,41.7005,41.7556,65200.0
2007-02-26 11:10:00,53.0,53.01,52.95,53.01,35700.0,41.7635,41.7714,41.7241,41.7714,35700.0
2007-02-26 11:15:00,53.0,53.0,52.89,52.95,90800.0,41.7635,41.7635,41.6768,41.7241,90800.0
2007-02-26 11:20:00,52.95,52.98,52.94,52.98,34300.0,41.7241,41.7477,41.7162,41.7477,34300.0
2007-02-26 11:25:00,52.98,53.02,52.97,52.99,48000.0,41.7477,41.7793,41.7399,41.7556,48000.0
2007-02-26 11:30:00,53.0,53.02,52.93,52.94,43400.0,41.7635,41.7793,41.7083,41.7162,43400.0
2007-02-26 11:35:00,52.94,52.96,52.92,52.93,29100.0,41.7162,41.732,41.7005,41.7083,29100.0
2007-02-26 11:40:00,52.93,52.96,52.91,52.93,38200.0,41.7083,41.732,41.6926,41.7083,38200.0
2007-02-26 11:45:00,52.94,53.02,52.92,53.02,43100.0,41.7162,41.7793,41.7005,41.7793,43100.0
2007-02-26 11:50:00,53.02,53.06,52.99,53.0,35200.0,41.7793,41.8108,41.7556,41.7635,35200.0
2007-02-26 11:55:00,52.99,53.03,52.99,53.03,26600.0,41.7556,41.7871,41.7556,41.7871,26600.0
2007-02-26 12:00:00,53.02,53.03,52.98,53.02,27600.0,41.7793,41.7871,41.7477,41.7793,27600.0
2007-02-26 12:05:00,53.02,53.03,53.0,53.0,28000.0,41.7793,41.7871,41.7635,41.7635,28000.0
2007-02-26 12:10:00,53.01,53.02,52.94,52.96,40300.0,41.7714,41.7793,41.7162,41.732,40300.0
2007-02-26 12:15:00,52.96,52.96,52.9,52.95,20500.0,41.732,41.732,41.6847,41.7241,20500.0
2007-02-26 12:20:00,52.95,52.98,52.95,52.97,26500.0,41.7241,41.7477,41.7241,41.7399,26500.0
2007-02-26 12:25:00,52.96,52.99,52.94,52.96,13300.0,41.732,41.7556,41.7162,41.732,13300.0
2007-02-26 12:30:00,52.97,52.98,52.93,52.94,26900.0,41.7399,41.7477,41.7083,41.7162,26900.0
2007-02-26 12:35:00,52.93,52.98,52.92,52.97,27300.0,41.7083,41.7477,41.7005,41.7399,27300.0
2007-02-26 12:40:00,52.97,52.98,52.91,52.94,60200.0,41.7399,41.7477,41.6926,41.7162,60200.0
2007-02-26 12:45:00,52.94,52.96,52.9,52.96,37800.0,41.7162,41.732,41.6847,41.732,37800.0
2007-02-26 12:50:00,52.98,53.02,52.97,52.99,55600.0,41.7477,41.7793,41.7399,41.7556,55600.0
2007-02-26 12:55:00,53.0,53.01,52.9,52.91,35100.0,41.7635,41.7714,41.6847,41.6926,35100.0
2007-02-26 13:00:00,52.9,52.96,52.87,52.96,29000.0,41.6847,41.732,41.6611,41.732,29000.0
2007-02-26 13:05:00,52.96,52.99,52.92,52.92,16500.0,41.732,41.7556,41.7005,41.7005,16500.0
2007-02-26 13:10:00,52.92,52.99,52.92,52.97,24900.0,41.7005,41.7556,41.7005,41.7399,24900.0
2007-02-26 13:15:00,52.97,52.99,52.96,52.99,19700.0,41.7399,41.7556,41.732,41.7556,19700.0
2007-02-26 13:20:00,52.99,53.0,52.98,52.99,10700.0,41.7556,41.7635,41.7477,41.7556,10700.0
2007-02-26 13:25:00,52.99,53.0,52.86,52.9,65800.0,41.7556,41.7635,41.6532,41.6847,65800.0
2007-02-26 13:30:00,52.89,52.91,52.87,52.91,39200.0,41.6768,41.6926,41.6611,41.6926,39200.0
2007-02-26 13:35:00,52.92,52.95,52.91,52.93,13800.0,41.7005,41.7241,41.6926,41.7083,13800.0
2007-02-26 13:40:00,52.94,52.98,52.89,52.9,21800.0,41.7162,41.7477,41.6768,41.6847,21800.0
2007-02-26 13:45:00,52.89,52.95,52.89,52.92,27500.0,41.6768,41.7241,41.6768,41.7005,27500.0
2007-02-26 13:50:00,52.9,52.93,52.89,52.92,16900.0,41.6847,41.7083,41.6768,41.7005,16900.0
2007-02-26 13:55:00,52.92,52.94,52.9,52.91,16700.0,41.7005,41.7162,41.6847,41.6926,16700.0
2007-02-26 14:00:00,52.9,52.91,52.89,52.91,22900.0,41.6847,41.6926,41.6768,41.6926,22900.0
2007-02-26 14:05:00,52.91,52.92,52.89,52.92,19900.0,41.6926,41.7005,41.6768,41.7005,19900.0
2007-02-26 14:10:00,52.91,52.95,52.89,52.92,20700.0,41.6926,41.7241,41.6768,41.7005,20700.0
2007-02-26 14:15:00,52.92,52.96,52.91,52.96,20300.0,41.7005,41.732,41.6926,41.732,20300.0
2007-02-26 14:20:00,52.96,52.99,52.94,52.94,40700.0,41.732,41.7556,41.7162,41.7162,40700.0
2007-02-26 14:25:00,52.95,53.02,52.94,53.01,103600.0,41.7241,41.7793,41.7162,41.7714,103600.0
2007-02-26 14:30:00,53.01,53.06,53.0,53.06,53200.0,41.7714,41.8108,41.7635,41.8108,53200.0
2007-02-26 14:35:00,53.06,53.21,53.05,53.2,97200.0,41.8108,41.929,41.8029,41.9211,97200.0
2007-02-26 14:40:00,53.21,53.21,53.14,53.14,106600.0,41.929,41.929,41.8738,41.8738,106600.0
2007-02-26 14:45:00,53.14,53.15,53.1,53.1,42200.0,41.8738,41.8817,41.8423,41.8423,42200.0
2007-02-26 14:50:00,53.11,53.18,53.1,53.15,86600.0,41.8502,41.9053,41.8423,41.8817,86600.0
2007-02-26 14:55:00,53.15,53.19,53.13,53.18,52600.0,41.8817,41.9132,41.8659,41.9053,52600.0
2007-02-26 15:00:00,53.18,53.32,53.18,53.3,186200.0,41.9053,42.0157,41.9053,41.9999,186200.0
2007-02-26 15:05:00,53.31,53.33,53.28,53.32,109000.0,42.0078,42.0235,41.9841,42.0157,109000.0
2007-02-26 15:10:00,53.31,53.32,53.24,53.25,33100.0,42.0078,42.0157,41.9526,41.9605,33100.0
2007-02-26 15:15:00,53.25,53.29,53.2,53.2,25000.0,41.9605,41.992,41.9211,41.9211,25000.0
2007-02-26 15:20:00,53.2,53.2,53.15,53.19,55000.0,41.9211,41.9211,41.8817,41.9132,55000.0
2007-02-26 15:25:00,53.18,53.27,53.18,53.24,67500.0,41.9053,41.9763,41.9053,41.9526,67500.0
2007-02-26 15:30:00,53.24,53.25,53.19,53.19,59600.0,41.9526,41.9605,41.9132,41.9132,59600.0
2007-02-26 15:35:00,53.2,53.22,53.19,53.2,52000.0,41.9211,41.9369,41.9132,41.9211,52000.0
2007-02-26 15:40:00,53.2,53.23,53.18,53.21,101100.0,41.9211,41.9447,41.9053,41.929,101100.0
2007-02-26 15:45:00,53.22,53.35,53.21,53.3,112000.0,41.9369,42.0393,41.929,41.9999,112000.0
2007-02-26 15:50:00,53.29,53.31,53.24,53.28,178400.0,41.992,42.0078,41.9526,41.9841,178400.0
2007-02-26 15:55:00,53.27,53.28,53.2,53.21,127600.0,41.9763,41.9841,41.9211,41.929,127600.0
2007-02-27 09:30:00,52.81,52.81,52.81,52.81,0.0,41.6138,41.6138,41.6138,41.6138,0.0
2007-02-27 09:35:00,53.22,53.22,52.92,53.03,197800.0,41.9369,41.9369,41.7005,41.7871,197800.0
2007-02-27 09:40:00,53.04,53.13,52.93,53.0,157100.0,41.795,41.8659,41.7083,41.7635,157100.0
2007-02-27 09:45:00,53.0,53.18,52.98,53.11,114400.0,41.7635,41.9053,41.7477,41.8502,114400.0
2007-02-27 09:50:00,53.11,53.45,53.03,53.33,187900.0,41.8502,42.1181,41.7871,42.0235,187900.0
2007-02-27 09:55:00,53.34,53.35,53.17,53.19,116900.0,42.0314,42.0393,41.8975,41.9132,116900.0
2007-02-27 10:00:00,53.22,53.68,53.03,53.17,162700.0,41.9369,42.2993,41.7871,41.8975,162700.0
2007-02-27 10:05:00,53.17,53.2,53.03,53.15,127800.0,41.8975,41.9211,41.7871,41.8817,127800.0
2007-02-27 10:10:00,53.15,53.2,53.08,53.09,67800.0,41.8817,41.9211,41.8265,41.8344,67800.0
2007-02-27 10:15:00,53.09,53.12,52.98,53.0,53400.0,41.8344,41.8581,41.7477,41.7635,53400.0
2007-02-27 10:20:00,53.0,53.0,52.89,52.91,99500.0,41.7635,41.7635,41.6768,41.6926,99500.0
2007-02-27 10:25:00,52.91,53.03,52.89,52.94,58500.0,41.6926,41.7871,41.6768,41.7162,58500.0
2007-02-27 10:30:00,52.94,52.97,52.91,52.92,31000.0,41.7162,41.7399,41.6926,41.7005,31000.0
2007-02-27 10:35:00,52.91,53.02,52.9,52.96,68200.0,41.6926,41.7793,41.6847,41.732,68200.0
2007-02-27 10:40:00,52.93,53.0,52.89,52.97,62500.0,41.7083,41.7635,41.6768,41.7399,62500.0
2007-02-27 10:45:00,52.98,53.08,52.96,53.04,81200.0,41.7477,41.8265,41.732,41.795,81200.0
2007-02-27 10:50:00,53.03,53.04,52.95,53.0,68500.0,41.7871,41.795,41.7241,41.7635,68500.0
2007-02-27 10:55:00,53.0,53.01,52.84,52.85,50600.0,41.7635,41.7714,41.6374,41.6453,50600.0
2007-02-27 11:00:00,52.86,52.92,52.8,52.91,46600.0,41.6532,41.7005,41.6059,41.6926,46600.0
2007-02-27 11:05:00,52.9,52.91,52.84,52.85,28200.0,41.6847,41.6926,41.6374,41.6453,28200.0
2007-02-27 11:10:00,52.85,52.85,52.83,52.84,20000.0,41.6453,41.6453,41.6295,41.6374,20000.0
2007-02-27 11:15:00,52.83,52.84,52.76,52.77,27300.0,41.6295,41.6374,41.5744,41.5823,27300.0
2007-02-27 11:20:00,52.77,52.77,52.61,52.61,59900.0,41.5823,41.5823,41.4562,41.4562,59900.0
2007-02-27 11:25:00,52.61,52.62,52.51,52.53,59500.0,41.4562,41.4641,41.3774,41.3931,59500.0
2007-02-27 11:30:00,52.52,52.56,52.51,52.56,25400.0,41.3853,41.4168,41.3774,41.4168,25400.0
2007-02-27 11:35:00,52.56,52.59,52.52,52.57,56600.0,41.4168,41.4404,41.3853,41.4247,56600.0
2007-02-27 11:40:00,52.57,52.6,52.51,52.52,60600.0,41.4247,41.4483,41.3774,41.3853,60600.0
2007-02-27 11:45:00,52.52,52.6,52.5,52.59,79800.0,41.3853,41.4483,41.3695,41.4404,79800.0
2007-02-27 11:50:00,52.58,52.6,52.53,52.56,43700.0,41.4325,41.4483,41.3931,41.4168,43700.0
2007-02-27 11:55:00,52.56,52.56,52.41,52.48,120500.0,41.4168,41.4168,41.2986,41.3537,120500.0
2007-02-27 12:00:00,52.47,52.54,52.42,52.5,112600.0,41.3459,41.401,41.3065,41.3695,112600.0
2007-02-27 12:05:00,52.5,52.54,52.49,52.5,106600.0,41.3695,41.401,41.3616,41.3695,106600.0
2007-02-27 12:10:00,52.5,52.5,52.35,52.49,109600.0,41.3695,41.3695,41.2513,41.3616,109600.0
2007-02-27 12:15:00,52.49,52.55,52.47,52.53,56500.0,41.3616,41.4089,41.3459,41.3931,56500.0
2007-02-27 12:20:00,52.54,52.61,52.52,52.57,35800.0,41.401,41.4562,41.3853,41.4247,35800.0
2007-02-27 12:25:00,52.56,52.62,52.5,52.57,54900.0,41.4168,41.4641,41.3695,41.4247,54900.0
2007-02-27 12:30:00,52.57,52.6,52.52,52.55,21700.0,41.4247,41.4483,41.3853,41.4089,21700.0
2007-02-27 12:35:00,52.54,52.56,52.54,52.54,24100.0,41.401,41.4168,41.401,41.401,24100.0
2007-02-27 12:40:00,52.55,52.55,52.48,52.52,50700.0,41.4089,41.4089,41.3537,41.3853,50700.0
2007-02-27 12:45:00,52.53,52.54,52.48,52.48,37100.0,41.3931,41.401,41.3537,41.3537,37100.0
2007-02-27 12:50:00,52.48,52.57,52.47,52.56,192800.0,41.3537,41.4247,41.3459,41.4168,192800.0
2007-02-27 12:55:00,52.57,52.57,52.49,52.5,52700.0,41.4247,41.4247,41.3616,41.3695,52700.0
2007-02-27 13:00:00,52.49,52.5,52.48,52.49,39500.0,41.3616,41.3695,41.3537,41.3616,39500.0
2007-02-27 13:05:00,52.5,52.5,52.41,52.42,54800.0,41.3695,41.3695,41.2986,41.3065,54800.0
2007-02-27 13:10:00,52.41,52.46,52.3,52.35,68500.0,41.2986,41.338,41.2119,41.2513,68500.0
2007-02-27 13:15:00,52.33,52.33,52.29,52.3,19900.0,41.2355,41.2355,41.204,41.2119,19900.0
2007-02-27 13:20:00,52.29,52.3,52.22,52.25,70000.0,41.204,41.2119,41.1489,41.1725,70000.0
2007-02-27 13:25:00,52.24,52.25,52.17,52.17,132100.0,41.1646,41.1725,41.1095,41.1095,132100.0
2007-02-27 13:30:00,52.16,52.24,52.15,52.23,82300.0,41.1016,41.1646,41.0937,41.1567,82300.0
2007-02-27 13:35:00,52.22,52.23,52.17,52.18,74100.0,41.1489,41.1567,41.1095,41.1174,74100.0
2007-02-27 13:40:00,52.18,52.28,52.17,52.24,74400.0,41.1174,41.1961,41.1095,41.1646,74400.0
2007-02-27 13:45:00,52.24,52.26,52.19,52.25,54800.0,41.1646,41.1804,41.1252,41.1725,54800.0
2007-02-27 13:50:00,52.25,52.28,52.2,52.24,68200.0,41.1725,41.1961,41.1331,41.1646,68200.0
2007-02-27 13:55:00,52.24,52.32,52.2,52.32,51300.0,41.1646,41.2277,41.1331,41.2277,51300.0
2007-02-27 14:00:00,52.31,52.34,52.3,52.31,79200.0,41.2198,41.2434,41.2119,41.2198,79200.0
2007-02-27 14:05:00,52.31,52.31,52.11,52.19,115700.0,41.2198,41.2198,41.0622,41.1252,115700.0
2007-02-27 14:10:00,52.11,52.18,52.03,52.1,129300.0,41.0622,41.1174,40.9992,41.0543,129300.0
2007-02-27 14:15:00,52.13,52.18,52.04,52.04,90100.0,41.078,41.1174,41.007,41.007,90100.0
2007-02-27 14:20:00,52.06,52.08,51.97,52.0,134100.0,41.0228,41.0386,40.9519,40.9755,134100.0
2007-02-27 14:25:00,52.01,52.01,51.83,51.85,170900.0,40.9834,40.9834,40.8416,40.8573,170900.0
2007-02-27 14:30:00,51.85,51.86,51.77,51.77,115600.0,40.8573,40.8652,40.7943,40.7943,115600.0
2007-02-27 14:35:00,51.77,52.0,51.76,51.91,151700.0,40.7943,40.9755,40.7864,40.9046,151700.0
2007-02-27 14:40:00,51.98,52.01,51.88,51.95,85800.0,40.9598,40.9834,40.881,40.9361,85800.0
2007-02-27 14:45:00,51.95,51.96,51.72,51.78,122200.0,40.9361,40.944,40.7549,40.8022,122200.0
2007-02-27 14:50:00,51.75,51.81,51.6,51.7,163700.0,40.7785,40.8258,40.6603,40.7391,163700.0
2007-02-27 14:55:00,51.6,51.7,51.35,51.45,166100.0,40.6603,40.7391,40.4633,40.5421,166100.0
2007-02-27 15:00:00,51.45,51.69,50.94,51.34,235000.0,40.5421,40.7312,40.1402,40.4554,235000.0
2007-02-27 15:05:00,51.33,51.65,51.07,51.62,145900.0,40.4476,40.6997,40.2427,40.6761,145900.0
2007-02-27 15:10:00,51.64,52.54,51.64,52.0,354000.0,40.6918,41.401,40.6918,40.9755,354000.0
2007-02-27 15:15:00,52.0,52.15,51.9,52.0,130500.0,40.9755,41.0937,40.8967,40.9755,130500.0
2007-02-27 15:20:00,52.01,52.19,51.92,52.03,159700.0,40.9834,41.1252,40.9125,40.9992,159700.0
2007-02-27 15:25:00,52.03,52.09,51.79,51.93,266600.0,40.9992,41.0464,40.81,40.9204,266600.0
2007-02-27 15:30:00,51.93,52.04,51.73,51.81,211500.0,40.9204,41.007,40.7628,40.8258,211500.0
2007-02-27 15:35:00,51.81,52.02,51.78,51.99,142700.0,40.8258,40.9913,40.8022,40.9676,142700.0
2007-02-27 15:40:00,51.99,52.0,51.64,51.82,137200.0,40.9676,40.9755,40.6918,40.8337,137200.0
2007-02-27 15:45:00,51.82,51.96,51.81,51.83,73900.0,40.8337,40.944,40.8258,40.8416,73900.0
2007-02-27 15:50:00,51.83,51.98,51.68,51.82,104900.0,40.8416,40.9598,40.7234,40.8337,104900.0
2007-02-27 15:55:00,51.81,51.9,51.66,51.7,145600.0,40.8258,40.8967,40.7076,40.7391,145600.0
2007-02-28 09:30:00,52.02,52.05,51.76,51.78,193500.0,40.9913,41.0149,40.7864,40.8022,193500.0
2007-02-28 09:35:00,51.77,52.22,51.71,52.14,91500.0,40.7943,41.1489,40.747,41.0858,91500.0
2007-02-28 09:40:00,52.13,52.21,51.89,51.99,201900.0,41.078,41.141,40.8888,40.9676,201900.0
2007-02-28 09:45:00,51.97,52.17,51.82,51.93,200000.0,40.9519,41.1095,40.8337,40.9204,200000.0
2007-02-28 09:50:00,51.96,52.28,51.84,52.27,142700.0,40.944,41.1961,40.8494,41.1883,142700.0
2007-02-28 09:55:00,52.28,52.32,51.9,52.25,144900.0,41.1961,41.2277,40.8967,41.1725,144900.0
2007-02-28 10:00:00,52.23,52.31,51.99,52.29,106300.0,41.1567,41.2198,40.9676,41.204,106300.0
2007-02-28 10:05:00,52.28,52.28,51.99,52.03,87800.0,41.1961,41.1961,40.9676,40.9992,87800.0
2007-02-28 10:10:00,52.06,52.14,51.99,52.11,73100.0,41.0228,41.0858,40.9676,41.0622,73100.0
2007-02-28 10:15:00,52.0,52.24,52.0,52.16,87500.0,40.9755,41.1646,40.9755,41.1016,87500.0
2007-02-28 10:20:00,52.11,52.24,51.97,52.04,80600.0,41.0622,41.1646,40.9519,41.007,80600.0
2007-02-28 10:25:00,52.14,52.22,51.98,52.21,65600.0,41.0858,41.1489,40.9598,41.141,65600.0
2007-02-28 10:30:00,52.21,52.25,52.01,52.15,108000.0,41.141,41.1725,40.9834,41.0937,108000.0
2007-02-28 10:35:00,52.16,52.25,52.08,52.1,70400.0,41.1016,41.1725,41.0386,41.0543,70400.0
2007-02-28 10:40:00,52.1,52.26,52.1,52.26,85200.0,41.0543,41.1804,41.0543,41.1804,85200.0
2007-02-28 10:45:00,52.26,52.44,52.09,52.32,73200.0,41.1804,41.3222,41.0464,41.2277,73200.0
2007-02-28 10:50:00,52.32,52.72,52.25,52.45,166900.0,41.2277,41.5429,41.1725,41.3301,166900.0
2007-02-28 10:55:00,52.34,52.5,52.32,52.47,124100.0,41.2434,41.3695,41.2277,41.3459,124100.0
2007-02-28 11:00:00,52.49,52.52,52.42,52.5,124000.0,41.3616,41.3853,41.3065,41.3695,124000.0
2007-02-28 11:05:00,52.49,52.52,52.47,52.49,68600.0,41.3616,41.3853,41.3459,41.3616,68600.0
2007-02-28 11:10:00,52.5,52.51,52.47,52.5,70600.0,41.3695,41.3774,41.3459,41.3695,70600.0
2007-02-28 11:15:00,52.5,52.53,52.44,52.51,151800.0,41.3695,41.3931,41.3222,41.3774,151800.0
2007-02-28 11:20:00,52.49,52.52,52.28,52.29,161000.0,41.3616,41.3853,41.1961,41.204,161000.0
2007-02-28 11:25:00,52.28,52.31,52.21,52.25,69300.0,41.1961,41.2198,41.141,41.1725,69300.0
2007-02-28 11:30:00,52.25,52.26,52.16,52.24,83500.0,41.1725,41.1804,41.1016,41.1646,83500.0
2007-02-28 11:35:00,52.23,52.27,52.2,52.25,37500.0,41.1567,41.1883,41.1331,41.1725,37500.0
2007-02-28 11:40:00,52.23,52.24,52.15,52.15,73100.0,41.1567,41.1646,41.0937,41.0937,73100.0
2007-02-28 11:45:00,52.15,52.15,52.02,52.03,50400.0,41.0937,41.0937,40.9913,40.9992,50400.0
2007-02-28 11:50:00,52.03,52.1,51.96,52.01,52500.0,40.9992,41.0543,40.944,40.9834,52500.0
2007-02-28 11:55:00,52.01,52.06,51.99,52.05,35900.0,40.9834,41.0228,40.9676,41.0149,35900.0
2007-02-28 12:00:00,52.05,52.05,51.95,51.97,69500.0,41.0149,41.0149,40.9361,40.9519,69500.0
2007-02-28 12:05:00,51.96,52.0,51.86,52.0,98600.0,40.944,40.9755,40.8652,40.9755,98600.0
2007-02-28 12:10:00,51.99,52.0,51.88,51.9,60600.0,40.9676,40.9755,40.881,40.8967,60600.0
2007-02-28 12:15:00,51.9,51.9,51.8,51.85,80800.0,40.8967,40.8967,40.8179,40.8573,80800.0
2007-02-28 12:20:00,51.86,51.97,51.85,51.93,38800.0,40.8652,40.9519,40.8573,40.9204,38800.0
2007-02-28 12:25:00,51.93,51.93,51.83,51.87,64600.0,40.9204,40.9204,40.8416,40.8731,64600.0
2007-02-28 12:30:00,51.86,51.97,51.86,51.96,101500.0,40.8652,40.9519,40.8652,40.944,101500.0
2007-02-28 12:35:00,51.96,51.98,51.92,51.97,42500.0,40.944,40.9598,40.9125,40.9519,42500.0
2007-02-28 12:40:00,51.97,52.03,51.95,52.0,48600.0,40.9519,40.9992,40.9361,40.9755,48600.0
2007-02-28 12:45:00,52.02,52.06,51.97,51.98,38900.0,40.9913,41.0228,40.9519,40.9598,38900.0
2007-02-28 12:50:00,51.97,52.07,51.95,52.07,43800.0,40.9519,41.0307,40.9361,41.0307,43800.0
2007-02-28 12:55:00,52.07,52.2,52.06,52.2,43500.0,41.0307,41.1331,41.0228,41.1331,43500.0
2007-02-28 13:00:00,52.19,52.21,52.14,52.15,120000.0,41.1252,41.141,41.0858,41.0937,120000.0
2007-02-28 13:05:00,52.16,52.2,52.13,52.16,84200.0,41.1016,41.1331,41.078,41.1016,84200.0
2007-02-28 13:10:00,52.16,52.16,52.1,52.12,76500.0,41.1016,41.1016,41.0543,41.0701,76500.0
2007-02-28 13:15:00,52.12,52.13,52.08,52.08,54700.0,41.0701,41.078,41.0386,41.0386,54700.0
2007-02-28 13:20:00,52.08,52.12,52.08,52.1,30200.0,41.0386,41.0701,41.0386,41.0543,30200.0
2007-02-28 13:25:00,52.11,52.25,52.1,52.23,60000.0,41.0622,41.1725,41.0543,41.1567,60000.0
2007-02-28 13:30:00,52.24,52.25,52.21,52.24,49900.0,41.1646,41.1725,41.141,41.1646,49900.0
2007-02-28 13:35:00,52.24,52.27,52.17,52.18,53800.0,41.1646,41.1883,41.1095,41.1174,53800.0
2007-02-28 13:40:00,52.18,52.22,52.17,52.22,117200.0,41.1174,41.1489,41.1095,41.1489,117200.0
2007-02-28 13:45:00,52.22,52.24,52.17,52.17,42600.0,41.1489,41.1646,41.1095,41.1095,42600.0
2007-02-28 13:50:00,52.16,52.2,52.12,52.19,59900.0,41.1016,41.1331,41.0701,41.1252,59900.0
2007-02-28 13:55:00,52.19,52.19,52.08,52.1,81300.0,41.1252,41.1252,41.0386,41.0543,81300.0
2007-02-28 14:00:00,52.14,52.24,52.13,52.21,78500.0,41.0858,41.1646,41.078,41.141,78500.0
2007-02-28 14:05:00,52.24,52.24,52.17,52.17,34500.0,41.1646,41.1646,41.1095,41.1095,34500.0
2007-02-28 14:10:00,52.17,52.19,52.14,52.16,65800.0,41.1095,41.1252,41.0858,41.1016,65800.0
2007-02-28 14:15:00,52.15,52.16,52.08,52.13,89900.0,41.0937,41.1016,41.0386,41.078,89900.0
2007-02-28 14:20:00,52.13,52.2,52.08,52.11,113400.0,41.078,41.1331,41.0386,41.0622,113400.0
2007-02-28 14:25:00,52.11,52.14,52.1,52.12,68200.0,41.0622,41.0858,41.0543,41.0701,68200.0
2007-02-28 14:30:00,52.11,52.15,52.08,52.09,66000.0,41.0622,41.0937,41.0386,41.0464,66000.0
2007-02-28 14:35:00,52.09,52.13,52.05,52.06,75200.0,41.0464,41.078,41.0149,41.0228,75200.0
2007-02-28 14:40:00,52.07,52.16,52.06,52.16,48400.0,41.0307,41.1016,41.0228,41.1016,48400.0
2007-02-28 14:45:00,52.16,52.28,52.15,52.24,60400.0,41.1016,41.1961,41.0937,41.1646,60400.0
2007-02-28 14:50:00,52.24,52.24,52.07,52.09,62800.0,41.1646,41.1646,41.0307,41.0464,62800.0
2007-02-28 14:55:00,52.09,52.13,52.07,52.1,66500.0,41.0464,41.078,41.0307,41.0543,66500.0
2007-02-28 15:00:00,52.1,52.15,52.09,52.14,46300.0,41.0543,41.0937,41.0464,41.0858,46300.0
2007-02-28 15:05:00,52.14,52.17,52.11,52.15,44500.0,41.0858,41.1095,41.0622,41.0937,44500.0
2007-02-28 15:10:00,52.15,52.41,52.14,52.25,114400.0,41.0937,41.2986,41.0858,41.1725,114400.0
2007-02-28 15:15:00,52.24,52.39,52.23,52.35,81700.0,41.1646,41.2828,41.1567,41.2513,81700.0
2007-02-28 15:20:00,52.34,52.42,52.27,52.41,41300.0,41.2434,41.3065,41.1883,41.2986,41300.0
2007-02-28 15:25:00,52.42,52.42,52.25,52.25,57400.0,41.3065,41.3065,41.1725,41.1725,57400.0
2007-02-28 15:30:00,52.24,52.27,52.16,52.17,44100.0,41.1646,41.1883,41.1016,41.1095,44100.0
2007-02-28 15:35:00,52.17,52.29,52.15,52.26,105300.0,41.1095,41.204,41.0937,41.1804,105300.0
2007-02-28 15:40:00,52.26,52.3,52.15,52.17,66500.0,41.1804,41.2119,41.0937,41.1095,66500.0
2007-02-28 15:45:00,52.16,52.29,52.13,52.14,84200.0,41.1016,41.204,41.078,41.0858,84200.0
2007-02-28 15:50:00,52.14,52.27,52.12,52.21,88100.0,41.0858,41.1883,41.0701,41.141,88100.0
2007-02-28 15:55:00,52.21,52.26,52.13,52.17,128600.0,41.141,41.1804,41.078,41.1095,128600.0
2007-03-01 09:30:00,52.06,52.06,51.5,51.58,6100.0,41.0228,41.0228,40.5815,40.6446,6100.0
2007-03-01 09:35:00,51.6,51.6,51.41,51.5,287400.0,40.6603,40.6603,40.5106,40.5815,287400.0
2007-03-01 09:40:00,51.5,51.63,51.49,51.57,118300.0,40.5815,40.684,40.5736,40.6367,118300.0
2007-03-01 09:45:00,51.55,51.62,51.37,51.41,141100.0,40.6209,40.6761,40.4791,40.5106,141100.0
2007-03-01 09:50:00,51.4,51.55,51.24,51.36,242600.0,40.5027,40.6209,40.3766,40.4712,242600.0
2007-03-01 09:55:00,51.36,51.44,51.25,51.36,263700.0,40.4712,40.5342,40.3845,40.4712,263700.0
2007-03-01 10:00:00,51.41,51.77,51.31,51.4,234600.0,40.5106,40.7943,40.4318,40.5027,234600.0
2007-03-01 10:05:00,51.65,51.81,51.37,51.73,151600.0,40.6997,40.8258,40.4791,40.7628,151600.0
2007-03-01 10:10:00,51.74,51.98,51.52,51.61,84600.0,40.7706,40.9598,40.5973,40.6682,84600.0
2007-03-01 10:15:00,51.9,52.12,51.5,52.12,95000.0,40.8967,41.0701,40.5815,41.0701,95000.0
2007-03-01 10:20:00,52.12,52.36,51.71,51.9,123900.0,41.0701,41.2592,40.747,40.8967,123900.0
2007-03-01 10:25:00,52.19,52.52,51.88,52.51,116400.0,41.1252,41.3853,40.881,41.3774,116400.0
2007-03-01 10:30:00,52.53,52.7,52.01,52.58,111000.0,41.3931,41.5271,40.9834,41.4325,111000.0
2007-03-01 10:35:00,52.59,52.69,52.08,52.5,118600.0,41.4404,41.5192,41.0386,41.3695,118600.0
2007-03-01 10:40:00,52.49,52.88,52.47,52.59,126900.0,41.3616,41.6689,41.3459,41.4404,126900.0
2007-03-01 10:45:00,52.59,53.0,52.5,52.89,168800.0,41.4404,41.7635,41.3695,41.6768,168800.0
2007-03-01 10:50:00,52.88,53.1,52.48,52.87,142900.0,41.6689,41.8423,41.3537,41.6611,142900.0
2007-03-01 10:55:00,52.97,53.2,52.8,52.93,142500.0,41.7399,41.9211,41.6059,41.7083,142500.0
2007-03-01 11:00:00,53.06,53.13,52.9,53.0,147100.0,41.8108,41.8659,41.6847,41.7635,147100.0
2007-03-01 11:05:00,53.0,53.14,52.59,53.05,136300.0,41.7635,41.8738,41.4404,41.8029,136300.0
2007-03-01 11:10:00,52.66,53.03,52.63,52.82,187700.0,41.4956,41.7871,41.4719,41.6217,187700.0
2007-03-01 11:15:00,52.79,52.9,52.75,52.84,97700.0,41.598,41.6847,41.5665,41.6374,97700.0
2007-03-01 11:20:00,52.87,52.9,52.64,52.68,109000.0,41.6611,41.6847,41.4798,41.5113,109000.0
2007-03-01 11:25:00,52.68,52.73,52.57,52.73,158600.0,41.5113,41.5507,41.4247,41.5507,158600.0
2007-03-01 11:30:00,52.73,52.94,52.65,52.85,154400.0,41.5507,41.7162,41.4877,41.6453,154400.0
2007-03-01 11:35:00,52.86,52.86,52.61,52.63,63800.0,41.6532,41.6532,41.4562,41.4719,63800.0
2007-03-01 11:40:00,52.64,52.66,52.52,52.52,61500.0,41.4798,41.4956,41.3853,41.3853,61500.0
2007-03-01 11:45:00,52.55,52.7,52.53,52.6,64400.0,41.4089,41.5271,41.3931,41.4483,64400.0
2007-03-01 11:50:00,52.61,52.69,52.57,52.62,40900.0,41.4562,41.5192,41.4247,41.4641,40900.0
2007-03-01 11:55:00,52.63,52.65,52.52,52.65,62200.0,41.4719,41.4877,41.3853,41.4877,62200.0
2007-03-01 12:00:00,52.64,52.7,52.54,52.61,55900.0,41.4798,41.5271,41.401,41.4562,55900.0
2007-03-01 12:05:00,52.62,52.7,52.61,52.66,51000.0,41.4641,41.5271,41.4562,41.4956,51000.0
2007-03-01 12:10:00,52.66,52.7,52.64,52.7,69800.0,41.4956,41.5271,41.4798,41.5271,69800.0
2007-03-01 12:15:00,52.69,52.77,52.66,52.71,115700.0,41.5192,41.5823,41.4956,41.535,115700.0
2007-03-01 12:20:00,52.72,52.8,52.68,52.79,85300.0,41.5429,41.6059,41.5113,41.598,85300.0
2007-03-01 12:25:00,52.79,52.79,52.72,52.77,83000.0,41.598,41.598,41.5429,41.5823,83000.0
2007-03-01 12:30:00,52.77,52.8,52.75,52.78,70400.0,41.5823,41.6059,41.5665,41.5901,70400.0
2007-03-01 12:35:00,52.78,52.79,52.69,52.7,56700.0,41.5901,41.598,41.5192,41.5271,56700.0
2007-03-01 12:40:00,52.68,52.8,52.68,52.8,64200.0,41.5113,41.6059,41.5113,41.6059,64200.0
2007-03-01 12:45:00,52.8,52.88,52.79,52.86,50500.0,41.6059,41.6689,41.598,41.6532,50500.0
2007-03-01 12:50:00,52.86,52.89,52.84,52.87,68400.0,41.6532,41.6768,41.6374,41.6611,68400.0
2007-03-01 12:55:00,52.86,52.9,52.85,52.86,101900.0,41.6532,41.6847,41.6453,41.6532,101900.0
2007-03-01 13:00:00,52.85,52.86,52.79,52.8,95600.0,41.6453,41.6532,41.598,41.6059,95600.0
2007-03-01 13:05:00,52.81,52.83,52.71,52.71,48000.0,41.6138,41.6295,41.535,41.535,48000.0
2007-03-01 13:10:00,52.71,52.74,52.69,52.69,61400.0,41.535,41.5586,41.5192,41.5192,61400.0
2007-03-01 13:15:00,52.69,52.78,52.67,52.77,58500.0,41.5192,41.5901,41.5035,41.5823,58500.0
2007-03-01 13:20:00,52.78,52.78,52.7,52.71,27400.0,41.5901,41.5901,41.5271,41.535,27400.0
2007-03-01 13:25:00,52.7,52.7,52.67,52.69,28100.0,41.5271,41.5271,41.5035,41.5192,28100.0
2007-03-01 13:30:00,52.7,52.75,52.65,52.65,248600.0,41.5271,41.5665,41.4877,41.4877,248600.0
2007-03-01 13:35:00,52.65,52.69,52.6,52.61,55600.0,41.4877,41.5192,41.4483,41.4562,55600.0
2007-03-01 13:40:00,52.6,52.6,52.51,52.53,64100.0,41.4483,41.4483,41.3774,41.3931,64100.0
2007-03-01 13:45:00,52.54,52.59,52.5,52.59,50800.0,41.401,41.4404,41.3695,41.4404,50800.0
2007-03-01 13:50:00,52.59,52.63,52.54,52.6,44500.0,41.4404,41.4719,41.401,41.4483,44500.0
2007-03-01 13:55:00,52.61,52.78,52.6,52.75,73800.0,41.4562,41.5901,41.4483,41.5665,73800.0
2007-03-01 14:00:00,52.75,52.88,52.7,52.87,73500.0,41.5665,41.6689,41.5271,41.6611,73500.0
2007-03-01 14:05:00,52.87,52.87,52.7,52.79,62900.0,41.6611,41.6611,41.5271,41.598,62900.0
2007-03-01 14:10:00,52.8,52.83,52.74,52.76,66400.0,41.6059,41.6295,41.5586,41.5744,66400.0
2007-03-01 14:15:00,52.76,52.8,52.64,52.64,59300.0,41.5744,41.6059,41.4798,41.4798,59300.0
2007-03-01 14:20:00,52.64,52.71,52.58,52.69,84100.0,41.4798,41.535,41.4325,41.5192,84100.0
2007-03-01 14:25:00,52.68,52.81,52.62,52.71,87100.0,41.5113,41.6138,41.4641,41.535,87100.0
2007-03-01 14:30:00,52.71,52.75,52.7,52.74,65200.0,41.535,41.5665,41.5271,41.5586,65200.0
2007-03-01 14:35:00,52.73,52.8,52.71,52.79,45200.0,41.5507,41.6059,41.535,41.598,45200.0
2007-03-01 14:40:00,52.78,52.83,52.71,52.72,43700.0,41.5901,41.6295,41.535,41.5429,43700.0
2007-03-01 14:45:00,52.72,52.81,52.7,52.74,67900.0,41.5429,41.6138,41.5271,41.5586,67900.0
2007-03-01 14:50:00,52.74,52.78,52.67,52.7,56300.0,41.5586,41.5901,41.5035,41.5271,56300.0
2007-03-01 14:55:00,52.7,52.71,52.66,52.71,95000.0,41.5271,41.535,41.4956,41.535,95000.0
2007-03-01 15:00:00,52.71,52.72,52.65,52.69,71600.0,41.535,41.5429,41.4877,41.5192,71600.0
2007-03-01 15:05:00,52.69,52.71,52.63,52.68,62400.0,41.5192,41.535,41.4719,41.5113,62400.0
2007-03-01 15:10:00,52.69,52.79,52.67,52.75,67400.0,41.5192,41.598,41.5035,41.5665,67400.0
2007-03-01 15:15:00,52.74,52.75,52.61,52.72,52700.0,41.5586,41.5665,41.4562,41.5429,52700.0
2007-03-01 15:20:00,52.72,52.72,52.5,52.52,81700.0,41.5429,41.5429,41.3695,41.3853,81700.0
2007-03-01 15:25:00,52.51,52.58,52.44,52.55,93300.0,41.3774,41.4325,41.3222,41.4089,93300.0
2007-03-01 15:30:00,52.55,52.63,52.55,52.62,60100.0,41.4089,41.4719,41.4089,41.4641,60100.0
2007-03-01 15:35:00,52.6,52.63,52.55,52.62,53900.0,41.4483,41.4719,41.4089,41.4641,53900.0
2007-03-01 15:40:00,52.62,52.74,52.61,52.7,99800.0,41.4641,41.5586,41.4562,41.5271,99800.0
2007-03-01 15:45:00,52.7,52.7,52.64,52.65,130400.0,41.5271,41.5271,41.4798,41.4877,130400.0
2007-03-01 15:50:00,52.65,52.72,52.63,52.65,179700.0,41.4877,41.5429,41.4719,41.4877,179700.0
2007-03-01 15:55:00,52.66,52.77,52.64,52.73,231800.0,41.4956,41.5823,41.4798,41.5507,231800.0
2007-03-02 09:30:00,53.99,54.39,53.0,54.08,370100.0,42.5436,42.8588,41.7635,42.6145,370100.0
2007-03-02 09:35:00,54.08,54.75,54.0,54.55,796500.0,42.6145,43.1425,42.5515,42.9849,796500.0
2007-03-02 09:40:00,54.48,54.49,54.3,54.37,338200.0,42.9297,42.9376,42.7879,42.843,338200.0
2007-03-02 09:45:00,54.37,54.62,54.35,54.45,405500.0,42.843,43.04,42.8273,42.9061,405500.0
2007-03-02 09:50:00,54.46,54.56,54.23,54.31,224200.0,42.914,42.9928,42.7327,42.7958,224200.0
2007-03-02 09:55:00,54.31,54.38,54.25,54.34,230600.0,42.7958,42.8509,42.7485,42.8194,230600.0
2007-03-02 10:00:00,54.34,54.35,54.26,54.28,456300.0,42.8194,42.8273,42.7564,42.7721,456300.0
2007-03-02 10:05:00,54.27,54.32,54.2,54.3,246400.0,42.7643,42.8037,42.7091,42.7879,246400.0
2007-03-02 10:10:00,54.3,54.3,54.02,54.07,203200.0,42.7879,42.7879,42.5673,42.6067,203200.0
2007-03-02 10:15:00,54.08,54.21,54.07,54.17,124400.0,42.6145,42.717,42.6067,42.6855,124400.0
2007-03-02 10:20:00,54.17,54.3,54.16,54.28,78300.0,42.6855,42.7879,42.6776,42.7721,78300.0
2007-03-02 10:25:00,54.28,54.32,54.25,54.31,117700.0,42.7721,42.8037,42.7485,42.7958,117700.0
2007-03-02 10:30:00,54.3,54.37,54.3,54.37,515800.0,42.7879,42.843,42.7879,42.843,515800.0
2007-03-02 10:35:00,54.38,54.53,54.37,54.49,211100.0,42.8509,42.9691,42.843,42.9376,211100.0
2007-03-02 10:40:00,54.5,54.5,54.42,54.49,98600.0,42.9455,42.9455,42.8824,42.9376,98600.0
2007-03-02 10:45:00,54.48,54.6,54.47,54.56,311700.0,42.9297,43.0243,42.9218,42.9928,311700.0
2007-03-02 10:50:00,54.55,54.65,54.52,54.58,141000.0,42.9849,43.0637,42.9612,43.0085,141000.0
2007-03-02 10:55:00,54.58,54.6,54.46,54.6,85300.0,43.0085,43.0243,42.914,43.0243,85300.0
2007-03-02 11:00:00,54.6,54.7,54.59,54.7,196100.0,43.0243,43.1031,43.0164,43.1031,196100.0
2007-03-02 11:05:00,54.7,54.96,54.7,54.85,248500.0,43.1031,43.308,43.1031,43.2213,248500.0
2007-03-02 11:10:00,54.85,54.94,54.78,54.79,131700.0,43.2213,43.2922,43.1661,43.174,131700.0
2007-03-02 11:15:00,54.79,54.9,54.77,54.9,225800.0,43.174,43.2607,43.1582,43.2607,225800.0
2007-03-02 11:20:00,54.9,55.08,54.9,54.99,397300.0,43.2607,43.4025,43.2607,43.3316,397300.0
2007-03-02 11:25:00,54.99,54.99,54.87,54.93,185000.0,43.3316,43.3316,43.237,43.2843,185000.0
2007-03-02 11:30:00,54.93,54.93,54.71,54.8,84700.0,43.2843,43.2843,43.111,43.1819,84700.0
2007-03-02 11:35:00,54.79,54.84,54.71,54.82,71200.0,43.174,43.2134,43.111,43.1976,71200.0
2007-03-02 11:40:00,54.82,54.86,54.75,54.77,88300.0,43.1976,43.2292,43.1425,43.1582,88300.0
2007-03-02 11:45:00,54.76,54.82,54.74,54.79,82900.0,43.1504,43.1976,43.1346,43.174,82900.0
2007-03-02 11:50:00,54.78,54.79,54.66,54.68,158000.0,43.1661,43.174,43.0716,43.0873,158000.0
2007-03-02 11:55:00,54.7,54.74,54.61,54.7,82800.0,43.1031,43.1346,43.0322,43.1031,82800.0
2007-03-02 12:00:00,54.72,54.94,54.71,54.93,82300.0,43.1188,43.2922,43.111,43.2843,82300.0
2007-03-02 12:05:00,54.93,54.97,54.89,54.91,72400.0,43.2843,43.3158,43.2528,43.2686,72400.0
2007-03-02 12:10:00,54.9,54.93,54.75,54.76,64800.0,43.2607,43.2843,43.1425,43.1504,64800.0
2007-03-02 12:15:00,54.75,54.81,54.7,54.75,138500.0,43.1425,43.1898,43.1031,43.1425,138500.0
2007-03-02 12:20:00,54.75,54.82,54.7,54.78,191800.0,43.1425,43.1976,43.1031,43.1661,191800.0
2007-03-02 12:25:00,54.75,54.8,54.67,54.73,229400.0,43.1425,43.1819,43.0794,43.1267,229400.0
2007-03-02 12:30:00,54.73,54.78,54.7,54.72,196400.0,43.1267,43.1661,43.1031,43.1188,196400.0
2007-03-02 12:35:00,54.73,54.78,54.66,54.78,255500.0,43.1267,43.1661,43.0716,43.1661,255500.0
2007-03-02 12:40:00,54.76,54.77,54.71,54.75,86200.0,43.1504,43.1582,43.111,43.1425,86200.0
2007-03-02 12:45:00,54.77,54.84,54.73,54.75,138100.0,43.1582,43.2134,43.1267,43.1425,138100.0
2007-03-02 12:50:00,54.76,54.82,54.75,54.81,58600.0,43.1504,43.1976,43.1425,43.1898,58600.0
2007-03-02 12:55:00,54.8,54.84,54.75,54.83,62300.0,43.1819,43.2134,43.1425,43.2055,62300.0
2007-03-02 13:00:00,54.82,54.84,54.79,54.81,79400.0,43.1976,43.2134,43.174,43.1898,79400.0
2007-03-02 13:05:00,54.8,54.84,54.78,54.81,93600.0,43.1819,43.2134,43.1661,43.1898,93600.0
2007-03-02 13:10:00,54.82,54.84,54.77,54.84,61500.0,43.1976,43.2134,43.1582,43.2134,61500.0
2007-03-02 13:15:00,54.85,54.87,54.75,54.75,58200.0,43.2213,43.237,43.1425,43.1425,58200.0
2007-03-02 13:20:00,54.76,54.8,54.72,54.74,99700.0,43.1504,43.1819,43.1188,43.1346,99700.0
2007-03-02 13:25:00,54.74,54.77,54.59,54.69,219700.0,43.1346,43.1582,43.0164,43.0952,219700.0
2007-03-02 13:30:00,54.69,54.7,54.57,54.64,114300.0,43.0952,43.1031,43.0006,43.0558,114300.0
2007-03-02 13:35:00,54.63,54.69,54.58,54.6,91600.0,43.0479,43.0952,43.0085,43.0243,91600.0
2007-03-02 13:40:00,54.6,54.69,54.55,54.59,110300.0,43.0243,43.0952,42.9849,43.0164,110300.0
2007-03-02 13:45:00,54.59,54.61,54.5,54.54,117300.0,43.0164,43.0322,42.9455,42.977,117300.0
2007-03-02 13:50:00,54.55,54.61,54.52,54.54,88000.0,42.9849,43.0322,42.9612,42.977,88000.0
2007-03-02 13:55:00,54.56,54.6,54.5,54.6,113400.0,42.9928,43.0243,42.9455,43.0243,113400.0
2007-03-02 14:00:00,54.6,54.7,54.5,54.6,113400.0,43.0243,43.1031,42.9455,43.0243,113400.0
2007-03-02 14:05:00,54.61,54.61,54.51,54.53,72300.0,43.0322,43.0322,42.9534,42.9691,72300.0
2007-03-02 14:10:00,54.53,54.58,54.49,54.5,75400.0,42.9691,43.0085,42.9376,42.9455,75400.0
2007-03-02 14:15:00,54.5,54.55,54.47,54.54,105000.0,42.9455,42.9849,42.9218,42.977,105000.0
2007-03-02 14:20:00,54.54,54.56,54.46,54.53,98400.0,42.977,42.9928,42.914,42.9691,98400.0
2007-03-02 14:25:00,54.54,54.55,54.42,54.42,97600.0,42.977,42.9849,42.8824,42.8824,97600.0
2007-03-02 14:30:00,54.41,54.42,54.26,54.3,269000.0,42.8746,42.8824,42.7564,42.7879,269000.0
2007-03-02 14:35:00,54.3,54.33,54.25,54.3,196500.0,42.7879,42.8115,42.7485,42.7879,196500.0
2007-03-02 14:40:00,54.3,54.51,54.29,54.5,183700.0,42.7879,42.9534,42.78,42.9455,183700.0
2007-03-02 14:45:00,54.5,54.57,54.48,54.5,113000.0,42.9455,43.0006,42.9297,42.9455,113000.0
2007-03-02 14:50:00,54.5,54.51,54.37,54.47,110600.0,42.9455,42.9534,42.843,42.9218,110600.0
2007-03-02 14:55:00,54.47,54.47,54.3,54.35,114200.0,42.9218,42.9218,42.7879,42.8273,114200.0
2007-03-02 15:00:00,54.36,54.45,54.36,54.37,76600.0,42.8352,42.9061,42.8352,42.843,76600.0
2007-03-02 15:05:00,54.37,54.43,54.3,54.32,84800.0,42.843,42.8903,42.7879,42.8037,84800.0
2007-03-02 15:10:00,54.32,54.44,54.3,54.41,112500.0,42.8037,42.8982,42.7879,42.8746,112500.0
2007-03-02 15:15:00,54.42,54.5,54.4,54.45,91400.0,42.8824,42.9455,42.8667,42.9061,91400.0
2007-03-02 15:20:00,54.47,54.5,54.4,54.41,57700.0,42.9218,42.9455,42.8667,42.8746,57700.0
2007-03-02 15:25:00,54.41,54.42,54.32,54.35,88900.0,42.8746,42.8824,42.8037,42.8273,88900.0
2007-03-02 15:30:00,54.36,54.43,54.34,54.42,119500.0,42.8352,42.8903,42.8194,42.8824,119500.0
2007-03-02 15:35:00,54.42,54.44,54.36,54.39,108800.0,42.8824,42.8982,42.8352,42.8588,108800.0
2007-03-02 15:40:00,54.4,54.42,54.35,54.39,186900.0,42.8667,42.8824,42.8273,42.8588,186900.0
2007-03-02 15:45:00,54.38,54.41,54.32,54.32,92000.0,42.8509,42.8746,42.8037,42.8037,92000.0
2007-03-02 15:50:00,54.32,54.38,54.26,54.36,233100.0,42.8037,42.8509,42.7564,42.8352,233100.0
2007-03-02 15:55:00,54.36,54.39,54.2,54.2,247400.0,42.8352,42.8588,42.7091,42.7091,247400.0
2007-03-05 09:30:00,53.9,54.85,53.6,54.04,209900.0,42.4727,43.2213,42.2363,42.583,209900.0
2007-03-05 09:35:00,54.04,54.09,53.84,53.91,151000.0,42.583,42.6224,42.4254,42.4806,151000.0
2007-03-05 09:40:00,53.92,54.14,53.65,54.01,224700.0,42.4885,42.6618,42.2757,42.5594,224700.0
2007-03-05 09:45:00,54.02,54.08,53.91,54.0,330200.0,42.5673,42.6145,42.4806,42.5515,330200.0
2007-03-05 09:50:00,53.99,54.06,53.9,54.06,134400.0,42.5436,42.5988,42.4727,42.5988,134400.0
2007-03-05 09:55:00,54.06,54.16,54.0,54.04,232700.0,42.5988,42.6776,42.5515,42.583,232700.0
2007-03-05 10:00:00,54.03,54.05,53.75,53.75,173000.0,42.5751,42.5909,42.3545,42.3545,173000.0
2007-03-05 10:05:00,53.75,53.84,53.7,53.84,98300.0,42.3545,42.4254,42.3151,42.4254,98300.0
2007-03-05 10:10:00,53.83,53.97,53.83,53.93,258500.0,42.4175,42.5279,42.4175,42.4963,258500.0
2007-03-05 10:15:00,53.93,54.0,53.92,53.92,135900.0,42.4963,42.5515,42.4885,42.4885,135900.0
2007-03-05 10:20:00,53.92,53.95,53.85,53.86,114900.0,42.4885,42.5121,42.4333,42.4412,114900.0
2007-03-05 10:25:00,53.85,53.87,53.71,53.74,76600.0,42.4333,42.4491,42.323,42.3466,76600.0
2007-03-05 10:30:00,53.72,53.73,53.37,53.37,181800.0,42.3309,42.3387,42.0551,42.0551,181800.0
2007-03-05 10:35:00,53.37,53.4,53.23,53.35,143200.0,42.0551,42.0787,41.9447,42.0393,143200.0
2007-03-05 10:40:00,53.35,53.62,53.34,53.6,173000.0,42.0393,42.2521,42.0314,42.2363,173000.0
2007-03-05 10:45:00,53.59,53.85,53.57,53.74,162000.0,42.2284,42.4333,42.2127,42.3466,162000.0
2007-03-05 10:50:00,53.74,53.8,53.64,53.78,133100.0,42.3466,42.3939,42.2678,42.3781,133100.0
2007-03-05 10:55:00,53.79,53.85,53.72,53.81,74300.0,42.386,42.4333,42.3309,42.4018,74300.0
2007-03-05 11:00:00,53.83,53.84,53.56,53.56,53200.0,42.4175,42.4254,42.2048,42.2048,53200.0
2007-03-05 11:05:00,53.58,53.65,53.5,53.62,62600.0,42.2205,42.2757,42.1575,42.2521,62600.0
2007-03-05 11:10:00,53.62,53.67,53.5,53.62,74900.0,42.2521,42.2915,42.1575,42.2521,74900.0
2007-03-05 11:15:00,53.64,53.8,53.61,53.8,78700.0,42.2678,42.3939,42.2442,42.3939,78700.0
2007-03-05 11:20:00,53.8,53.8,53.7,53.74,142800.0,42.3939,42.3939,42.3151,42.3466,142800.0
2007-03-05 11:25:00,53.74,53.74,53.63,53.7,41700.0,42.3466,42.3466,42.2599,42.3151,41700.0
2007-03-05 11:30:00,53.69,53.72,53.63,53.68,56500.0,42.3072,42.3309,42.2599,42.2993,56500.0
2007-03-05 11:35:00,53.69,53.69,53.55,53.55,67800.0,42.3072,42.3072,42.1969,42.1969,67800.0
2007-03-05 11:40:00,53.56,53.56,53.41,53.42,89100.0,42.2048,42.2048,42.0866,42.0945,89100.0
2007-03-05 11:45:00,53.42,53.49,53.38,53.42,66600.0,42.0945,42.1496,42.0629,42.0945,66600.0
2007-03-05 11:50:00,53.43,53.44,53.36,53.37,58300.0,42.1023,42.1102,42.0472,42.0551,58300.0
2007-03-05 11:55:00,53.37,53.38,53.32,53.34,81700.0,42.0551,42.0629,42.0157,42.0314,81700.0
2007-03-05 12:00:00,53.34,53.35,53.29,53.3,63600.0,42.0314,42.0393,41.992,41.9999,63600.0
2007-03-05 12:05:00,53.29,53.32,53.26,53.31,69200.0,41.992,42.0157,41.9684,42.0078,69200.0
2007-03-05 12:10:00,53.3,53.38,53.29,53.37,61600.0,41.9999,42.0629,41.992,42.0551,61600.0
2007-03-05 12:15:00,53.37,53.44,53.37,53.41,64500.0,42.0551,42.1102,42.0551,42.0866,64500.0
2007-03-05 12:20:00,53.43,53.55,53.42,53.54,62200.0,42.1023,42.1969,42.0945,42.189,62200.0
2007-03-05 12:25:00,53.54,53.54,53.48,53.48,26200.0,42.189,42.189,42.1417,42.1417,26200.0
2007-03-05 12:30:00,53.48,53.48,53.28,53.3,62200.0,42.1417,42.1417,41.9841,41.9999,62200.0
2007-03-05 12:35:00,53.3,53.35,53.26,53.28,29200.0,41.9999,42.0393,41.9684,41.9841,29200.0
2007-03-05 12:40:00,53.28,53.43,53.25,53.41,42300.0,41.9841,42.1023,41.9605,42.0866,42300.0
2007-03-05 12:45:00,53.42,53.46,53.4,53.45,47100.0,42.0945,42.126,42.0787,42.1181,47100.0
2007-03-05 12:50:00,53.46,53.48,53.42,53.42,52000.0,42.126,42.1417,42.0945,42.0945,52000.0
2007-03-05 12:55:00,53.41,53.42,53.25,53.34,31000.0,42.0866,42.0945,41.9605,42.0314,31000.0
2007-03-05 13:00:00,53.35,53.37,53.3,53.3,76900.0,42.0393,42.0551,41.9999,41.9999,76900.0
2007-03-05 13:05:00,53.3,53.31,53.25,53.27,71500.0,41.9999,42.0078,41.9605,41.9763,71500.0
2007-03-05 13:10:00,53.27,53.34,53.27,53.27,63200.0,41.9763,42.0314,41.9763,41.9763,63200.0
2007-03-05 13:15:00,53.28,53.31,53.27,53.31,63000.0,41.9841,42.0078,41.9763,42.0078,63000.0
2007-03-05 13:20:00,53.31,53.43,53.29,53.41,148100.0,42.0078,42.1023,41.992,42.0866,148100.0
2007-03-05 13:25:00,53.41,53.48,53.35,53.48,97500.0,42.0866,42.1417,42.0393,42.1417,97500.0
2007-03-05 13:30:00,53.48,53.49,53.43,53.46,58300.0,42.1417,42.1496,42.1023,42.126,58300.0
2007-03-05 13:35:00,53.46,53.46,53.35,53.37,50600.0,42.126,42.126,42.0393,42.0551,50600.0
2007-03-05 13:40:00,53.37,53.38,53.33,53.36,60500.0,42.0551,42.0629,42.0235,42.0472,60500.0
2007-03-05 13:45:00,53.36,53.45,53.36,53.45,83600.0,42.0472,42.1181,42.0472,42.1181,83600.0
2007-03-05 13:50:00,53.45,53.46,53.44,53.44,47900.0,42.1181,42.126,42.1102,42.1102,47900.0
2007-03-05 13:55:00,53.45,53.45,53.38,53.39,57100.0,42.1181,42.1181,42.0629,42.0708,57100.0
2007-03-05 14:00:00,53.39,53.44,53.34,53.34,87200.0,42.0708,42.1102,42.0314,42.0314,87200.0
2007-03-05 14:05:00,53.34,53.41,53.3,53.41,287100.0,42.0314,42.0866,41.9999,42.0866,287100.0
2007-03-05 14:10:00,53.41,53.43,53.38,53.38,74900.0,42.0866,42.1023,42.0629,42.0629,74900.0
2007-03-05 14:15:00,53.37,53.38,53.28,53.33,103900.0,42.0551,42.0629,41.9841,42.0235,103900.0
2007-03-05 14:20:00,53.33,53.37,53.31,53.35,80400.0,42.0235,42.0551,42.0078,42.0393,80400.0
2007-03-05 14:25:00,53.35,53.37,53.29,53.31,66900.0,42.0393,42.0551,41.992,42.0078,66900.0
2007-03-05 14:30:00,53.32,53.32,53.23,53.24,34500.0,42.0157,42.0157,41.9447,41.9526,34500.0
2007-03-05 14:35:00,53.24,53.27,53.24,53.25,61500.0,41.9526,41.9763,41.9526,41.9605,61500.0
2007-03-05 14:40:00,53.27,53.35,53.25,53.29,122600.0,41.9763,42.0393,41.9605,41.992,122600.0
2007-03-05 14:45:00,53.3,53.35,53.28,53.34,56100.0,41.9999,42.0393,41.9841,42.0314,56100.0
2007-03-05 14:50:00,53.35,53.35,53.25,53.3,483800.0,42.0393,42.0393,41.9605,41.9999,483800.0
2007-03-05 14:55:00,53.29,53.37,53.29,53.36,46000.0,41.992,42.0551,41.992,42.0472,46000.0
2007-03-05 15:00:00,53.37,53.38,53.23,53.28,120800.0,42.0551,42.0629,41.9447,41.9841,120800.0
2007-03-05 15:05:00,53.27,53.32,53.2,53.29,110100.0,41.9763,42.0157,41.9211,41.992,110100.0
2007-03-05 15:10:00,53.28,53.29,53.18,53.26,86900.0,41.9841,41.992,41.9053,41.9684,86900.0
2007-03-05 15:15:00,53.25,53.28,53.24,53.27,72100.0,41.9605,41.9841,41.9526,41.9763,72100.0
2007-03-05 15:20:00,53.26,53.31,53.24,53.29,91200.0,41.9684,42.0078,41.9526,41.992,91200.0
2007-03-05 15:25:00,53.29,53.39,53.29,53.36,77100.0,41.992,42.0708,41.992,42.0472,77100.0
2007-03-05 15:30:00,53.35,53.38,53.33,53.37,93500.0,42.0393,42.0629,42.0235,42.0551,93500.0
2007-03-05 15:35:00,53.37,53.4,53.26,53.26,111800.0,42.0551,42.0787,41.9684,41.9684,111800.0
2007-03-05 15:40:00,53.26,53.29,53.21,53.28,89700.0,41.9684,41.992,41.929,41.9841,89700.0
2007-03-05 15:45:00,53.29,53.31,53.14,53.15,190800.0,41.992,42.0078,41.8738,41.8817,190800.0
2007-03-05 15:50:00,53.14,53.17,53.0,53.07,263300.0,41.8738,41.8975,41.7635,41.8187,263300.0
2007-03-05 15:55:00,53.07,53.14,52.93,53.02,260100.0,41.8187,41.8738,41.7083,41.7793,260100.0
2007-03-06 09:30:00,54.41,54.49,53.96,54.09,87600.0,42.8746,42.9376,42.52,42.6224,87600.0
2007-03-06 09:35:00,54.34,54.45,54.09,54.38,515600.0,42.8194,42.9061,42.6224,42.8509,515600.0
2007-03-06 09:40:00,54.37,54.5,54.25,54.39,283500.0,42.843,42.9455,42.7485,42.8588,283500.0
2007-03-06 09:45:00,54.39,54.4,54.3,54.34,246900.0,42.8588,42.8667,42.7879,42.8194,246900.0
2007-03-06 09:50:00,54.34,54.37,54.22,54.3,307700.0,42.8194,42.843,42.7249,42.7879,307700.0
2007-03-06 09:55:00,54.3,54.37,54.17,54.34,224100.0,42.7879,42.843,42.6855,42.8194,224100.0
2007-03-06 10:00:00,54.33,54.33,54.15,54.21,454400.0,42.8115,42.8115,42.6697,42.717,454400.0
2007-03-06 10:05:00,54.22,54.22,54.14,54.17,116800.0,42.7249,42.7249,42.6618,42.6855,116800.0
2007-03-06 10:10:00,54.17,54.18,54.09,54.12,154900.0,42.6855,42.6933,42.6224,42.6461,154900.0
2007-03-06 10:15:00,54.12,54.17,53.97,53.98,223900.0,42.6461,42.6855,42.5279,42.5357,223900.0
2007-03-06 10:20:00,53.98,54.0,53.81,53.83,266600.0,42.5357,42.5515,42.4018,42.4175,266600.0
2007-03-06 10:25:00,53.83,53.92,53.77,53.9,178300.0,42.4175,42.4885,42.3703,42.4727,178300.0
2007-03-06 10:30:00,53.9,53.93,53.87,53.9,180000.0,42.4727,42.4963,42.4491,42.4727,180000.0
2007-03-06 10:35:00,53.9,53.92,53.73,53.74,306700.0,42.4727,42.4885,42.3387,42.3466,306700.0
2007-03-06 10:40:00,53.74,53.75,53.54,53.68,250500.0,42.3466,42.3545,42.189,42.2993,250500.0
2007-03-06 10:45:00,53.68,53.75,53.66,53.7,159900.0,42.2993,42.3545,42.2836,42.3151,159900.0
2007-03-06 10:50:00,53.71,53.75,53.68,53.75,66400.0,42.323,42.3545,42.2993,42.3545,66400.0
2007-03-06 10:55:00,53.75,53.75,53.65,53.7,77600.0,42.3545,42.3545,42.2757,42.3151,77600.0
2007-03-06 11:00:00,53.7,53.75,53.7,53.72,70100.0,42.3151,42.3545,42.3151,42.3309,70100.0
2007-03-06 11:05:00,53.71,53.72,53.61,53.61,76700.0,42.323,42.3309,42.2442,42.2442,76700.0
2007-03-06 11:10:00,53.62,53.73,53.59,53.7,75300.0,42.2521,42.3387,42.2284,42.3151,75300.0
2007-03-06 11:15:00,53.7,53.75,53.67,53.75,174900.0,42.3151,42.3545,42.2915,42.3545,174900.0
2007-03-06 11:20:00,53.74,53.85,53.74,53.83,133900.0,42.3466,42.4333,42.3466,42.4175,133900.0
2007-03-06 11:25:00,53.84,53.87,53.77,53.78,121600.0,42.4254,42.4491,42.3703,42.3781,121600.0
2007-03-06 11:30:00,53.78,53.9,53.78,53.85,112400.0,42.3781,42.4727,42.3781,42.4333,112400.0
2007-03-06 11:35:00,53.85,53.86,53.76,53.76,105700.0,42.4333,42.4412,42.3624,42.3624,105700.0
2007-03-06 11:40:00,53.75,53.8,53.73,53.8,87900.0,42.3545,42.3939,42.3387,42.3939,87900.0
2007-03-06 11:45:00,53.8,53.89,53.79,53.85,95800.0,42.3939,42.4648,42.386,42.4333,95800.0
2007-03-06 11:50:00,53.85,53.89,53.84,53.89,99200.0,42.4333,42.4648,42.4254,42.4648,99200.0
2007-03-06 11:55:00,53.89,53.9,53.78,53.8,172200.0,42.4648,42.4727,42.3781,42.3939,172200.0
2007-03-06 12:00:00,53.8,53.86,53.76,53.78,138100.0,42.3939,42.4412,42.3624,42.3781,138100.0
2007-03-06 12:05:00,53.78,53.79,53.74,53.75,108300.0,42.3781,42.386,42.3466,42.3545,108300.0
2007-03-06 12:10:00,53.75,53.76,53.73,53.74,100000.0,42.3545,42.3624,42.3387,42.3466,100000.0
2007-03-06 12:15:00,53.75,53.75,53.7,53.73,143800.0,42.3545,42.3545,42.3151,42.3387,143800.0
2007-03-06 12:20:00,53.74,53.8,53.73,53.8,107800.0,42.3466,42.3939,42.3387,42.3939,107800.0
2007-03-06 12:25:00,53.79,53.82,53.78,53.81,65100.0,42.386,42.4097,42.3781,42.4018,65100.0
2007-03-06 12:30:00,53.81,53.82,53.77,53.82,109200.0,42.4018,42.4097,42.3703,42.4097,109200.0
2007-03-06 12:35:00,53.82,53.88,53.8,53.8,72400.0,42.4097,42.4569,42.3939,42.3939,72400.0
2007-03-06 12:40:00,53.81,53.83,53.75,53.82,131600.0,42.4018,42.4175,42.3545,42.4097,131600.0
2007-03-06 12:45:00,53.82,53.91,53.75,53.88,104700.0,42.4097,42.4806,42.3545,42.4569,104700.0
2007-03-06 12:50:00,53.88,53.9,53.76,53.79,94500.0,42.4569,42.4727,42.3624,42.386,94500.0
2007-03-06 12:55:00,53.8,53.81,53.75,53.8,98500.0,42.3939,42.4018,42.3545,42.3939,98500.0
2007-03-06 13:00:00,53.8,53.8,53.74,53.77,93800.0,42.3939,42.3939,42.3466,42.3703,93800.0
2007-03-06 13:05:00,53.76,53.8,53.7,53.74,97900.0,42.3624,42.3939,42.3151,42.3466,97900.0
2007-03-06 13:10:00,53.73,53.74,53.64,53.65,74700.0,42.3387,42.3466,42.2678,42.2757,74700.0
2007-03-06 13:15:00,53.65,53.66,53.58,53.64,81900.0,42.2757,42.2836,42.2205,42.2678,81900.0
2007-03-06 13:20:00,53.63,53.63,53.55,53.58,72200.0,42.2599,42.2599,42.1969,42.2205,72200.0
2007-03-06 13:25:00,53.57,53.77,53.55,53.77,69600.0,42.2127,42.3703,42.1969,42.3703,69600.0
2007-03-06 13:30:00,53.78,53.81,53.63,53.68,115300.0,42.3781,42.4018,42.2599,42.2993,115300.0
2007-03-06 13:35:00,53.68,53.7,53.61,53.7,69100.0,42.2993,42.3151,42.2442,42.3151,69100.0
2007-03-06 13:40:00,53.7,53.85,53.7,53.84,72200.0,42.3151,42.4333,42.3151,42.4254,72200.0
2007-03-06 13:45:00,53.84,53.92,53.82,53.85,153400.0,42.4254,42.4885,42.4097,42.4333,153400.0
2007-03-06 13:50:00,53.85,53.91,53.83,53.9,76300.0,42.4333,42.4806,42.4175,42.4727,76300.0
2007-03-06 13:55:00,53.89,53.94,53.88,53.9,59700.0,42.4648,42.5042,42.4569,42.4727,59700.0
2007-03-06 14:00:00,53.9,53.96,53.89,53.93,94300.0,42.4727,42.52,42.4648,42.4963,94300.0
2007-03-06 14:05:00,53.94,53.97,53.89,53.9,37300.0,42.5042,42.5279,42.4648,42.4727,37300.0
2007-03-06 14:10:00,53.89,53.98,53.89,53.93,57100.0,42.4648,42.5357,42.4648,42.4963,57100.0
2007-03-06 14:15:00,53.92,53.95,53.88,53.95,59500.0,42.4885,42.5121,42.4569,42.5121,59500.0
2007-03-06 14:20:00,53.95,53.96,53.87,53.89,105100.0,42.5121,42.52,42.4491,42.4648,105100.0
2007-03-06 14:25:00,53.9,53.92,53.87,53.92,71900.0,42.4727,42.4885,42.4491,42.4885,71900.0
2007-03-06 14:30:00,53.92,53.95,53.89,53.9,68400.0,42.4885,42.5121,42.4648,42.4727,68400.0
2007-03-06 14:35:00,53.9,53.97,53.89,53.92,377200.0,42.4727,42.5279,42.4648,42.4885,377200.0
2007-03-06 14:40:00,53.92,53.97,53.92,53.94,314100.0,42.4885,42.5279,42.4885,42.5042,314100.0
2007-03-06 14:45:00,53.94,53.96,53.89,53.91,62900.0,42.5042,42.52,42.4648,42.4806,62900.0
2007-03-06 14:50:00,53.91,53.92,53.87,53.88,78300.0,42.4806,42.4885,42.4491,42.4569,78300.0
2007-03-06 14:55:00,53.88,53.9,53.88,53.9,74300.0,42.4569,42.4727,42.4569,42.4727,74300.0
2007-03-06 15:00:00,53.9,53.91,53.89,53.9,116200.0,42.4727,42.4806,42.4648,42.4727,116200.0
2007-03-06 15:05:00,53.91,53.92,53.88,53.92,127400.0,42.4806,42.4885,42.4569,42.4885,127400.0
2007-03-06 15:10:00,53.92,53.98,53.91,53.98,63600.0,42.4885,42.5357,42.4806,42.5357,63600.0
2007-03-06 15:15:00,53.98,54.01,53.97,54.01,126300.0,42.5357,42.5594,42.5279,42.5594,126300.0
2007-03-06 15:20:00,54.0,54.02,53.99,53.99,49600.0,42.5515,42.5673,42.5436,42.5436,49600.0
2007-03-06 15:25:00,53.98,54.0,53.92,54.0,66200.0,42.5357,42.5515,42.4885,42.5515,66200.0
2007-03-06 15:30:00,53.99,54.0,53.93,53.95,52700.0,42.5436,42.5515,42.4963,42.5121,52700.0
2007-03-06 15:35:00,53.95,53.95,53.87,53.88,102700.0,42.5121,42.5121,42.4491,42.4569,102700.0
2007-03-06 15:40:00,53.87,53.91,53.87,53.88,96900.0,42.4491,42.4806,42.4491,42.4569,96900.0
2007-03-06 15:45:00,53.87,53.88,53.83,53.84,135300.0,42.4491,42.4569,42.4175,42.4254,135300.0
2007-03-06 15:50:00,53.84,53.87,53.84,53.85,195000.0,42.4254,42.4491,42.4254,42.4333,195000.0
2007-03-06 15:55:00,53.85,53.94,53.84,53.86,243700.0,42.4333,42.5042,42.4254,42.4412,243700.0
2007-03-07 09:30:00,53.81,53.82,53.75,53.75,147100.0,42.4018,42.4097,42.3545,42.3545,147100.0
2007-03-07 09:35:00,53.75,53.82,53.5,53.68,107000.0,42.3545,42.4097,42.1575,42.2993,107000.0
2007-03-07 09:40:00,53.71,53.82,53.68,53.73,77400.0,42.323,42.4097,42.2993,42.3387,77400.0
2007-03-07 09:45:00,53.72,53.89,53.65,53.82,96600.0,42.3309,42.4648,42.2757,42.4097,96600.0
2007-03-07 09:50:00,53.82,53.85,53.7,53.83,50700.0,42.4097,42.4333,42.3151,42.4175,50700.0
2007-03-07 09:55:00,53.81,53.83,53.73,53.74,303900.0,42.4018,42.4175,42.3387,42.3466,303900.0
2007-03-07 10:00:00,53.73,53.74,53.6,53.6,330700.0,42.3387,42.3466,42.2363,42.2363,330700.0
2007-03-07 10:05:00,53.6,53.62,53.55,53.6,301200.0,42.2363,42.2521,42.1969,42.2363,301200.0
2007-03-07 10:10:00,53.59,53.62,53.54,53.54,37900.0,42.2284,42.2521,42.189,42.189,37900.0
2007-03-07 10:15:00,53.54,53.57,53.47,53.54,127800.0,42.189,42.2127,42.1339,42.189,127800.0
2007-03-07 10:20:00,53.55,53.61,53.5,53.52,44300.0,42.1969,42.2442,42.1575,42.1733,44300.0
2007-03-07 10:25:00,53.51,53.56,53.5,53.54,51200.0,42.1654,42.2048,42.1575,42.189,51200.0
2007-03-07 10:30:00,53.55,53.55,53.33,53.42,75000.0,42.1969,42.1969,42.0235,42.0945,75000.0
2007-03-07 10:35:00,53.42,53.51,53.42,53.45,47200.0,42.0945,42.1654,42.0945,42.1181,47200.0
2007-03-07 10:40:00,53.45,53.45,53.33,53.33,34400.0,42.1181,42.1181,42.0235,42.0235,34400.0
2007-03-07 10:45:00,53.34,53.34,53.11,53.14,94200.0,42.0314,42.0314,41.8502,41.8738,94200.0
2007-03-07 10:50:00,53.14,53.36,53.12,53.36,153200.0,41.8738,42.0472,41.8581,42.0472,153200.0
2007-03-07 10:55:00,53.36,53.42,53.34,53.34,52200.0,42.0472,42.0945,42.0314,42.0314,52200.0
2007-03-07 11:00:00,53.34,53.37,53.24,53.32,308400.0,42.0314,42.0551,41.9526,42.0157,308400.0
2007-03-07 11:05:00,53.32,53.5,53.31,53.4,76600.0,42.0157,42.1575,42.0078,42.0787,76600.0
2007-03-07 11:10:00,53.4,53.4,53.24,53.4,70100.0,42.0787,42.0787,41.9526,42.0787,70100.0
2007-03-07 11:15:00,53.4,53.48,53.4,53.47,31800.0,42.0787,42.1417,42.0787,42.1339,31800.0
2007-03-07 11:20:00,53.47,53.61,53.45,53.52,66100.0,42.1339,42.2442,42.1181,42.1733,66100.0
2007-03-07 11:25:00,53.51,53.54,53.5,53.5,30900.0,42.1654,42.189,42.1575,42.1575,30900.0
2007-03-07 11:30:00,53.49,53.49,53.37,53.4,50500.0,42.1496,42.1496,42.0551,42.0787,50500.0
2007-03-07 11:35:00,53.39,53.52,53.3,53.51,56700.0,42.0708,42.1733,41.9999,42.1654,56700.0
2007-03-07 11:40:00,53.49,53.55,53.42,53.42,51600.0,42.1496,42.1969,42.0945,42.0945,51600.0
2007-03-07 11:45:00,53.42,53.45,53.29,53.31,34800.0,42.0945,42.1181,41.992,42.0078,34800.0
2007-03-07 11:50:00,53.33,53.45,53.29,53.45,61300.0,42.0235,42.1181,41.992,42.1181,61300.0
2007-03-07 11:55:00,53.46,53.55,53.45,53.52,95800.0,42.126,42.1969,42.1181,42.1733,95800.0
2007-03-07 12:00:00,53.54,53.54,53.42,53.45,63400.0,42.189,42.189,42.0945,42.1181,63400.0
2007-03-07 12:05:00,53.43,53.53,53.4,53.5,31200.0,42.1023,42.1811,42.0787,42.1575,31200.0
2007-03-07 12:10:00,53.5,53.55,53.49,53.52,25700.0,42.1575,42.1969,42.1496,42.1733,25700.0
2007-03-07 12:15:00,53.51,53.53,53.45,53.5,32200.0,42.1654,42.1811,42.1181,42.1575,32200.0
2007-03-07 12:20:00,53.5,53.54,53.48,53.52,19300.0,42.1575,42.189,42.1417,42.1733,19300.0
2007-03-07 12:25:00,53.52,53.61,53.5,53.6,24400.0,42.1733,42.2442,42.1575,42.2363,24400.0
2007-03-07 12:30:00,53.6,53.69,53.57,53.6,41500.0,42.2363,42.3072,42.2127,42.2363,41500.0
2007-03-07 12:35:00,53.6,53.82,53.59,53.82,56600.0,42.2363,42.4097,42.2284,42.4097,56600.0
2007-03-07 12:40:00,53.82,53.87,53.79,53.85,89400.0,42.4097,42.4491,42.386,42.4333,89400.0
2007-03-07 12:45:00,53.87,53.88,53.83,53.84,294300.0,42.4491,42.4569,42.4175,42.4254,294300.0
2007-03-07 12:50:00,53.85,53.89,53.84,53.87,41200.0,42.4333,42.4648,42.4254,42.4491,41200.0
2007-03-07 12:55:00,53.85,53.88,53.85,53.85,32200.0,42.4333,42.4569,42.4333,42.4333,32200.0
2007-03-07 13:00:00,53.84,53.86,53.81,53.81,35500.0,42.4254,42.4412,42.4018,42.4018,35500.0
2007-03-07 13:05:00,53.81,53.82,53.77,53.8,32600.0,42.4018,42.4097,42.3703,42.3939,32600.0
2007-03-07 13:10:00,53.79,53.8,53.76,53.77,15600.0,42.386,42.3939,42.3624,42.3703,15600.0
2007-03-07 13:15:00,53.77,53.81,53.74,53.81,36300.0,42.3703,42.4018,42.3466,42.4018,36300.0
2007-03-07 13:20:00,53.8,53.86,53.8,53.86,40000.0,42.3939,42.4412,42.3939,42.4412,40000.0
2007-03-07 13:25:00,53.86,53.89,53.83,53.83,39700.0,42.4412,42.4648,42.4175,42.4175,39700.0
2007-03-07 13:30:00,53.83,53.84,53.77,53.82,39800.0,42.4175,42.4254,42.3703,42.4097,39800.0
2007-03-07 13:35:00,53.82,53.9,53.78,53.89,58200.0,42.4097,42.4727,42.3781,42.4648,58200.0
2007-03-07 13:40:00,53.88,53.9,53.86,53.89,31100.0,42.4569,42.4727,42.4412,42.4648,31100.0
2007-03-07 13:45:00,53.89,53.97,53.89,53.93,77300.0,42.4648,42.5279,42.4648,42.4963,77300.0
2007-03-07 13:50:00,53.91,53.97,53.91,53.97,29800.0,42.4806,42.5279,42.4806,42.5279,29800.0
2007-03-07 13:55:00,53.95,53.97,53.94,53.94,52500.0,42.5121,42.5279,42.5042,42.5042,52500.0
2007-03-07 14:00:00,53.94,53.96,53.89,53.9,74300.0,42.5042,42.52,42.4648,42.4727,74300.0
2007-03-07 14:05:00,53.89,53.98,53.89,53.9,50100.0,42.4648,42.5357,42.4648,42.4727,50100.0
2007-03-07 14:10:00,53.9,53.95,53.86,53.93,49300.0,42.4727,42.5121,42.4412,42.4963,49300.0
2007-03-07 14:15:00,53.93,53.97,53.92,53.96,22600.0,42.4963,42.5279,42.4885,42.52,22600.0
2007-03-07 14:20:00,53.97,53.99,53.92,53.93,30700.0,42.5279,42.5436,42.4885,42.4963,30700.0
2007-03-07 14:25:00,53.92,53.97,53.91,53.91,28100.0,42.4885,42.5279,42.4806,42.4806,28100.0
2007-03-07 14:30:00,53.91,53.97,53.91,53.96,37400.0,42.4806,42.5279,42.4806,42.52,37400.0
2007-03-07 14:35:00,53.95,53.96,53.85,53.88,53500.0,42.5121,42.52,42.4333,42.4569,53500.0
2007-03-07 14:40:00,53.89,53.93,53.88,53.9,36300.0,42.4648,42.4963,42.4569,42.4727,36300.0
2007-03-07 14:45:00,53.89,53.92,53.89,53.91,23200.0,42.4648,42.4885,42.4648,42.4806,23200.0
2007-03-07 14:50:00,53.91,53.93,53.87,53.89,33100.0,42.4806,42.4963,42.4491,42.4648,33100.0
2007-03-07 14:55:00,53.88,53.96,53.85,53.94,60000.0,42.4569,42.52,42.4333,42.5042,60000.0
2007-03-07 15:00:00,53.92,53.96,53.92,53.94,20700.0,42.4885,42.52,42.4885,42.5042,20700.0
2007-03-07 15:05:00,53.93,53.95,53.91,53.93,45400.0,42.4963,42.5121,42.4806,42.4963,45400.0
2007-03-07 15:10:00,53.93,53.96,53.9,53.94,39800.0,42.4963,42.52,42.4727,42.5042,39800.0
2007-03-07 15:15:00,53.93,53.98,53.92,53.95,64100.0,42.4963,42.5357,42.4885,42.5121,64100.0
2007-03-07 15:20:00,53.95,53.95,53.87,53.94,103300.0,42.5121,42.5121,42.4491,42.5042,103300.0
2007-03-07 15:25:00,53.94,54.0,53.92,53.93,61400.0,42.5042,42.5515,42.4885,42.4963,61400.0
2007-03-07 15:30:00,53.93,53.93,53.86,53.91,77400.0,42.4963,42.4963,42.4412,42.4806,77400.0
2007-03-07 15:35:00,53.92,54.0,53.89,54.0,72200.0,42.4885,42.5515,42.4648,42.5515,72200.0
2007-03-07 15:40:00,54.0,54.0,53.94,53.95,86100.0,42.5515,42.5515,42.5042,42.5121,86100.0
2007-03-07 15:45:00,53.95,53.96,53.8,53.92,130200.0,42.5121,42.52,42.3939,42.4885,130200.0
2007-03-07 15:50:00,53.92,53.95,53.8,53.84,107000.0,42.4885,42.5121,42.3939,42.4254,107000.0
2007-03-07 15:55:00,53.82,53.95,53.73,53.73,187400.0,42.4097,42.5121,42.3387,42.3387,187400.0
2007-03-08 09:30:00,54.17,54.25,53.8,54.0,72000.0,42.6855,42.7485,42.3939,42.5515,72000.0
2007-03-08 09:35:00,54.0,54.15,53.9,53.99,92900.0,42.5515,42.6697,42.4727,42.5436,92900.0
2007-03-08 09:40:00,53.96,54.12,53.91,53.96,116600.0,42.52,42.6461,42.4806,42.52,116600.0
2007-03-08 09:45:00,53.98,54.04,53.85,54.01,98800.0,42.5357,42.583,42.4333,42.5594,98800.0
2007-03-08 09:50:00,54.04,54.13,54.0,54.12,121900.0,42.583,42.6539,42.5515,42.6461,121900.0
2007-03-08 09:55:00,54.12,54.15,53.94,54.0,51200.0,42.6461,42.6697,42.5042,42.5515,51200.0
2007-03-08 10:00:00,54.0,54.04,53.91,53.98,169900.0,42.5515,42.583,42.4806,42.5357,169900.0
2007-03-08 10:05:00,53.97,53.99,53.9,53.92,113400.0,42.5279,42.5436,42.4727,42.4885,113400.0
2007-03-08 10:10:00,53.92,54.01,53.88,53.97,155900.0,42.4885,42.5594,42.4569,42.5279,155900.0
2007-03-08 10:15:00,53.95,53.97,53.9,53.93,108500.0,42.5121,42.5279,42.4727,42.4963,108500.0
2007-03-08 10:20:00,53.93,54.01,53.91,53.99,148500.0,42.4963,42.5594,42.4806,42.5436,148500.0
2007-03-08 10:25:00,53.97,54.02,53.93,54.01,58800.0,42.5279,42.5673,42.4963,42.5594,58800.0
2007-03-08 10:30:00,54.01,54.05,53.99,54.0,63500.0,42.5594,42.5909,42.5436,42.5515,63500.0
2007-03-08 10:35:00,54.0,54.01,53.89,53.89,64900.0,42.5515,42.5594,42.4648,42.4648,64900.0
2007-03-08 10:40:00,53.89,53.91,53.8,53.86,51800.0,42.4648,42.4806,42.3939,42.4412,51800.0
2007-03-08 10:45:00,53.86,53.86,53.78,53.82,53900.0,42.4412,42.4412,42.3781,42.4097,53900.0
2007-03-08 10:50:00,53.82,53.84,53.79,53.83,74300.0,42.4097,42.4254,42.386,42.4175,74300.0
2007-03-08 10:55:00,53.84,53.92,53.83,53.9,54000.0,42.4254,42.4885,42.4175,42.4727,54000.0
2007-03-08 11:00:00,53.9,53.92,53.88,53.9,58100.0,42.4727,42.4885,42.4569,42.4727,58100.0
2007-03-08 11:05:00,53.91,53.91,53.85,53.87,49600.0,42.4806,42.4806,42.4333,42.4491,49600.0
2007-03-08 11:10:00,53.87,53.87,53.69,53.75,73500.0,42.4491,42.4491,42.3072,42.3545,73500.0
2007-03-08 11:15:00,53.75,53.8,53.67,53.67,54500.0,42.3545,42.3939,42.2915,42.2915,54500.0
2007-03-08 11:20:00,53.67,53.74,53.66,53.72,41800.0,42.2915,42.3466,42.2836,42.3309,41800.0
2007-03-08 11:25:00,53.72,53.72,53.66,53.69,26500.0,42.3309,42.3309,42.2836,42.3072,26500.0
2007-03-08 11:30:00,53.69,53.77,53.67,53.74,32700.0,42.3072,42.3703,42.2915,42.3466,32700.0
2007-03-08 11:35:00,53.74,53.75,53.7,53.74,32800.0,42.3466,42.3545,42.3151,42.3466,32800.0
2007-03-08 11:40:00,53.75,53.86,53.74,53.86,38900.0,42.3545,42.4412,42.3466,42.4412,38900.0
2007-03-08 11:45:00,53.86,53.88,53.74,53.76,55600.0,42.4412,42.4569,42.3466,42.3624,55600.0
2007-03-08 11:50:00,53.75,53.78,53.69,53.72,45800.0,42.3545,42.3781,42.3072,42.3309,45800.0
2007-03-08 11:55:00,53.73,53.73,53.67,53.69,34000.0,42.3387,42.3387,42.2915,42.3072,34000.0
2007-03-08 12:00:00,53.68,53.79,53.68,53.75,21500.0,42.2993,42.386,42.2993,42.3545,21500.0
2007-03-08 12:05:00,53.76,53.76,53.61,53.63,31100.0,42.3624,42.3624,42.2442,42.2599,31100.0
2007-03-08 12:10:00,53.61,53.61,53.5,53.54,51000.0,42.2442,42.2442,42.1575,42.189,51000.0
2007-03-08 12:15:00,53.54,53.54,53.42,53.44,80400.0,42.189,42.189,42.0945,42.1102,80400.0
2007-03-08 12:20:00,53.44,53.47,53.4,53.42,53000.0,42.1102,42.1339,42.0787,42.0945,53000.0
2007-03-08 12:25:00,53.42,53.44,53.39,53.41,37200.0,42.0945,42.1102,42.0708,42.0866,37200.0
2007-03-08 12:30:00,53.41,53.43,53.36,53.36,45600.0,42.0866,42.1023,42.0472,42.0472,45600.0
2007-03-08 12:35:00,53.37,53.39,53.34,53.38,50700.0,42.0551,42.0708,42.0314,42.0629,50700.0
2007-03-08 12:40:00,53.38,53.41,53.35,53.36,45900.0,42.0629,42.0866,42.0393,42.0472,45900.0
2007-03-08 12:45:00,53.35,53.36,53.27,53.33,42200.0,42.0393,42.0472,41.9763,42.0235,42200.0
2007-03-08 12:50:00,53.32,53.36,53.32,53.34,24300.0,42.0157,42.0472,42.0157,42.0314,24300.0
2007-03-08 12:55:00,53.35,53.4,53.35,53.38,33200.0,42.0393,42.0787,42.0393,42.0629,33200.0
2007-03-08 13:00:00,53.39,53.39,53.38,53.39,29900.0,42.0708,42.0708,42.0629,42.0708,29900.0
2007-03-08 13:05:00,53.39,53.41,53.38,53.4,37300.0,42.0708,42.0866,42.0629,42.0787,37300.0
2007-03-08 13:10:00,53.4,53.42,53.36,53.37,58900.0,42.0787,42.0945,42.0472,42.0551,58900.0
2007-03-08 13:15:00,53.38,53.41,53.35,53.36,36400.0,42.0629,42.0866,42.0393,42.0472,36400.0
2007-03-08 13:20:00,53.36,53.37,53.34,53.36,47300.0,42.0472,42.0551,42.0314,42.0472,47300.0
2007-03-08 13:25:00,53.36,53.41,53.35,53.39,39400.0,42.0472,42.0866,42.0393,42.0708,39400.0
2007-03-08 13:30:00,53.39,53.4,53.35,53.38,36000.0,42.0708,42.0787,42.0393,42.0629,36000.0
2007-03-08 13:35:00,53.38,53.38,53.34,53.36,63800.0,42.0629,42.0629,42.0314,42.0472,63800.0
2007-03-08 13:40:00,53.35,53.45,53.34,53.4,57800.0,42.0393,42.1181,42.0314,42.0787,57800.0
2007-03-08 13:45:00,53.4,53.46,53.37,53.45,57300.0,42.0787,42.126,42.0551,42.1181,57300.0
2007-03-08 13:50:00,53.46,53.5,53.46,53.5,29300.0,42.126,42.1575,42.126,42.1575,29300.0
2007-03-08 13:55:00,53.5,53.54,53.48,53.53,75800.0,42.1575,42.189,42.1417,42.1811,75800.0
2007-03-08 14:00:00,53.51,53.56,53.46,53.55,46700.0,42.1654,42.2048,42.126,42.1969,46700.0
2007-03-08 14:05:00,53.56,53.59,53.55,53.58,30500.0,42.2048,42.2284,42.1969,42.2205,30500.0
2007-03-08 14:10:00,53.57,53.58,53.45,53.46,42500.0,42.2127,42.2205,42.1181,42.126,42500.0
2007-03-08 14:15:00,53.45,53.5,53.39,53.42,97500.0,42.1181,42.1575,42.0708,42.0945,97500.0
2007-03-08 14:20:00,53.42,53.45,53.38,53.39,64300.0,42.0945,42.1181,42.0629,42.0708,64300.0
2007-03-08 14:25:00,53.39,53.4,53.25,53.26,62600.0,42.0708,42.0787,41.9605,41.9684,62600.0
2007-03-08 14:30:00,53.26,53.27,53.17,53.18,89000.0,41.9684,41.9763,41.8975,41.9053,89000.0
2007-03-08 14:35:00,53.19,53.21,53.11,53.17,78000.0,41.9132,41.929,41.8502,41.8975,78000.0
2007-03-08 14:40:00,53.16,53.2,53.12,53.16,113000.0,41.8896,41.9211,41.8581,41.8896,113000.0
2007-03-08 14:45:00,53.16,53.2,53.11,53.17,68500.0,41.8896,41.9211,41.8502,41.8975,68500.0
2007-03-08 14:50:00,53.16,53.21,53.12,53.2,64800.0,41.8896,41.929,41.8581,41.9211,64800.0
2007-03-08 14:55:00,53.19,53.26,53.16,53.2,95800.0,41.9132,41.9684,41.8896,41.9211,95800.0
2007-03-08 15:00:00,53.2,53.32,53.19,53.29,68600.0,41.9211,42.0157,41.9132,41.992,68600.0
2007-03-08 15:05:00,53.28,53.35,53.27,53.35,69800.0,41.9841,42.0393,41.9763,42.0393,69800.0
2007-03-08 15:10:00,53.35,53.37,53.27,53.34,175900.0,42.0393,42.0551,41.9763,42.0314,175900.0
2007-03-08 15:15:00,53.34,53.37,53.28,53.28,67000.0,42.0314,42.0551,41.9841,41.9841,67000.0
2007-03-08 15:20:00,53.29,53.31,53.25,53.3,49000.0,41.992,42.0078,41.9605,41.9999,49000.0
2007-03-08 15:25:00,53.31,53.32,53.26,53.29,70100.0,42.0078,42.0157,41.9684,41.992,70100.0
2007-03-08 15:30:00,53.28,53.34,53.26,53.29,65200.0,41.9841,42.0314,41.9684,41.992,65200.0
2007-03-08 15:35:00,53.3,53.34,53.25,53.28,105400.0,41.9999,42.0314,41.9605,41.9841,105400.0
2007-03-08 15:40:00,53.29,53.31,53.19,53.22,128900.0,41.992,42.0078,41.9132,41.9369,128900.0
2007-03-08 15:45:00,53.24,53.35,53.22,53.35,248000.0,41.9526,42.0393,41.9369,42.0393,248000.0
2007-03-08 15:50:00,53.35,53.37,53.25,53.3,201300.0,42.0393,42.0551,41.9605,41.9999,201300.0
2007-03-08 15:55:00,53.3,53.32,53.25,53.3,132500.0,41.9999,42.0157,41.9605,41.9999,132500.0
2007-03-09 09:30:00,53.5,53.52,53.43,53.48,93900.0,42.1575,42.1733,42.1023,42.1417,93900.0
2007-03-09 09:35:00,53.48,53.53,53.4,53.49,87800.0,42.1417,42.1811,42.0787,42.1496,87800.0
2007-03-09 09:40:00,53.5,53.8,53.5,53.52,162400.0,42.1575,42.3939,42.1575,42.1733,162400.0
2007-03-09 09:45:00,53.53,53.57,53.53,53.54,46400.0,42.1811,42.2127,42.1811,42.189,46400.0
2007-03-09 09:50:00,53.54,53.54,53.39,53.39,68300.0,42.189,42.189,42.0708,42.0708,68300.0
2007-03-09 09:55:00,53.39,53.44,53.23,53.26,84400.0,42.0708,42.1102,41.9447,41.9684,84400.0
2007-03-09 10:00:00,53.26,53.38,53.1,53.1,75200.0,41.9684,42.0629,41.8423,41.8423,75200.0
2007-03-09 10:05:00,53.12,53.2,52.91,53.0,90100.0,41.8581,41.9211,41.6926,41.7635,90100.0
2007-03-09 10:10:00,52.99,53.09,52.95,53.07,163800.0,41.7556,41.8344,41.7241,41.8187,163800.0
2007-03-09 10:15:00,53.07,53.07,52.91,52.93,79400.0,41.8187,41.8187,41.6926,41.7083,79400.0
2007-03-09 10:20:00,52.93,53.09,52.91,53.0,96900.0,41.7083,41.8344,41.6926,41.7635,96900.0
2007-03-09 10:25:00,53.0,53.11,52.95,53.04,79500.0,41.7635,41.8502,41.7241,41.795,79500.0
2007-03-09 10:30:00,53.02,53.05,52.91,52.92,61400.0,41.7793,41.8029,41.6926,41.7005,61400.0
2007-03-09 10:35:00,52.92,52.94,52.89,52.9,40600.0,41.7005,41.7162,41.6768,41.6847,40600.0
2007-03-09 10:40:00,52.9,52.98,52.84,52.98,78700.0,41.6847,41.7477,41.6374,41.7477,78700.0
2007-03-09 10:45:00,52.97,53.0,52.97,52.98,37700.0,41.7399,41.7635,41.7399,41.7477,37700.0
2007-03-09 10:50:00,52.98,53.03,52.95,53.0,81700.0,41.7477,41.7871,41.7241,41.7635,81700.0
2007-03-09 10:55:00,53.0,53.01,52.9,52.9,65900.0,41.7635,41.7714,41.6847,41.6847,65900.0
2007-03-09 11:00:00,52.91,52.99,52.9,52.99,31600.0,41.6926,41.7556,41.6847,41.7556,31600.0
2007-03-09 11:05:00,52.98,53.0,52.91,52.93,38700.0,41.7477,41.7635,41.6926,41.7083,38700.0
2007-03-09 11:10:00,52.92,53.04,52.91,53.03,33700.0,41.7005,41.795,41.6926,41.7871,33700.0
2007-03-09 11:15:00,53.04,53.05,53.03,53.05,19600.0,41.795,41.8029,41.7871,41.8029,19600.0
2007-03-09 11:20:00,53.05,53.09,53.04,53.06,42200.0,41.8029,41.8344,41.795,41.8108,42200.0
2007-03-09 11:25:00,53.06,53.06,53.02,53.03,20200.0,41.8108,41.8108,41.7793,41.7871,20200.0
2007-03-09 11:30:00,53.03,53.05,53.02,53.05,58800.0,41.7871,41.8029,41.7793,41.8029,58800.0
2007-03-09 11:35:00,53.05,53.09,53.04,53.04,73600.0,41.8029,41.8344,41.795,41.795,73600.0
2007-03-09 11:40:00,53.04,53.04,52.96,52.99,37400.0,41.795,41.795,41.732,41.7556,37400.0
2007-03-09 11:45:00,52.99,53.0,52.98,53.0,24900.0,41.7556,41.7635,41.7477,41.7635,24900.0
2007-03-09 11:50:00,53.0,53.14,52.99,53.12,83500.0,41.7635,41.8738,41.7556,41.8581,83500.0
2007-03-09 11:55:00,53.12,53.16,53.1,53.14,35300.0,41.8581,41.8896,41.8423,41.8738,35300.0
2007-03-09 12:00:00,53.13,53.18,53.1,53.17,63800.0,41.8659,41.9053,41.8423,41.8975,63800.0
2007-03-09 12:05:00,53.17,53.2,53.06,53.17,89700.0,41.8975,41.9211,41.8108,41.8975,89700.0
2007-03-09 12:10:00,53.17,53.19,53.13,53.17,27400.0,41.8975,41.9132,41.8659,41.8975,27400.0
2007-03-09 12:15:00,53.17,53.19,53.14,53.15,43500.0,41.8975,41.9132,41.8738,41.8817,43500.0
2007-03-09 12:20:00,53.16,53.18,53.13,53.15,37700.0,41.8896,41.9053,41.8659,41.8817,37700.0
2007-03-09 12:25:00,53.14,53.16,53.11,53.11,36400.0,41.8738,41.8896,41.8502,41.8502,36400.0
2007-03-09 12:30:00,53.12,53.13,53.09,53.12,46100.0,41.8581,41.8659,41.8344,41.8581,46100.0
2007-03-09 12:35:00,53.13,53.16,53.09,53.1,46900.0,41.8659,41.8896,41.8344,41.8423,46900.0
2007-03-09 12:40:00,53.1,53.1,53.04,53.07,30400.0,41.8423,41.8423,41.795,41.8187,30400.0
2007-03-09 12:45:00,53.1,53.1,52.96,52.97,30400.0,41.8423,41.8423,41.732,41.7399,30400.0
2007-03-09 12:50:00,52.97,52.98,52.9,52.91,49300.0,41.7399,41.7477,41.6847,41.6926,49300.0
2007-03-09 12:55:00,52.91,53.06,52.9,53.06,47400.0,41.6926,41.8108,41.6847,41.8108,47400.0
2007-03-09 13:00:00,53.06,53.16,53.05,53.12,41000.0,41.8108,41.8896,41.8029,41.8581,41000.0
2007-03-09 13:05:00,53.12,53.18,53.12,53.16,16000.0,41.8581,41.9053,41.8581,41.8896,16000.0
2007-03-09 13:10:00,53.17,53.18,53.12,53.18,50900.0,41.8975,41.9053,41.8581,41.9053,50900.0
2007-03-09 13:15:00,53.18,53.19,53.07,53.1,51800.0,41.9053,41.9132,41.8187,41.8423,51800.0
2007-03-09 13:20:00,53.09,53.1,53.02,53.05,28400.0,41.8344,41.8423,41.7793,41.8029,28400.0
2007-03-09 13:25:00,53.05,53.1,53.04,53.1,25200.0,41.8029,41.8423,41.795,41.8423,25200.0
2007-03-09 13:30:00,53.1,53.11,53.05,53.07,25000.0,41.8423,41.8502,41.8029,41.8187,25000.0
2007-03-09 13:35:00,53.06,53.08,53.0,53.04,21700.0,41.8108,41.8265,41.7635,41.795,21700.0
2007-03-09 13:40:00,53.03,53.12,53.03,53.08,16500.0,41.7871,41.8581,41.7871,41.8265,16500.0
2007-03-09 13:45:00,53.08,53.1,53.06,53.09,29900.0,41.8265,41.8423,41.8108,41.8344,29900.0
2007-03-09 13:50:00,53.08,53.1,52.95,53.02,82000.0,41.8265,41.8423,41.7241,41.7793,82000.0
2007-03-09 13:55:00,53.02,53.02,52.94,52.99,31200.0,41.7793,41.7793,41.7162,41.7556,31200.0
2007-03-09 14:00:00,52.99,53.01,52.93,52.96,94800.0,41.7556,41.7714,41.7083,41.732,94800.0
2007-03-09 14:05:00,52.96,53.0,52.95,53.0,50100.0,41.732,41.7635,41.7241,41.7635,50100.0
2007-03-09 14:10:00,53.0,53.04,52.98,53.04,41800.0,41.7635,41.795,41.7477,41.795,41800.0
2007-03-09 14:15:00,53.05,53.05,52.98,53.0,40900.0,41.8029,41.8029,41.7477,41.7635,40900.0
2007-03-09 14:20:00,53.01,53.05,52.96,52.99,52500.0,41.7714,41.8029,41.732,41.7556,52500.0
2007-03-09 14:25:00,53.0,53.0,52.97,52.99,74800.0,41.7635,41.7635,41.7399,41.7556,74800.0
2007-03-09 14:30:00,52.99,52.99,52.86,52.86,51000.0,41.7556,41.7556,41.6532,41.6532,51000.0
2007-03-09 14:35:00,52.86,53.01,52.86,52.94,61900.0,41.6532,41.7714,41.6532,41.7162,61900.0
2007-03-09 14:40:00,52.94,53.03,52.93,53.02,36800.0,41.7162,41.7871,41.7083,41.7793,36800.0
2007-03-09 14:45:00,53.01,53.06,53.0,53.02,29500.0,41.7714,41.8108,41.7635,41.7793,29500.0
2007-03-09 14:50:00,53.01,53.01,52.97,52.99,12100.0,41.7714,41.7714,41.7399,41.7556,12100.0
2007-03-09 14:55:00,52.98,53.05,52.97,53.0,48000.0,41.7477,41.8029,41.7399,41.7635,48000.0
2007-03-09 15:00:00,53.01,53.02,52.98,53.01,19600.0,41.7714,41.7793,41.7477,41.7714,19600.0
2007-03-09 15:05:00,53.01,53.03,52.97,53.0,38100.0,41.7714,41.7871,41.7399,41.7635,38100.0
2007-03-09 15:10:00,53.01,53.02,52.93,52.95,43300.0,41.7714,41.7793,41.7083,41.7241,43300.0
2007-03-09 15:15:00,52.95,52.97,52.9,52.92,67100.0,41.7241,41.7399,41.6847,41.7005,67100.0
2007-03-09 15:20:00,52.94,52.97,52.93,52.96,37400.0,41.7162,41.7399,41.7083,41.732,37400.0
2007-03-09 15:25:00,52.95,53.01,52.95,53.01,41800.0,41.7241,41.7714,41.7241,41.7714,41800.0
2007-03-09 15:30:00,53.01,53.04,52.99,53.02,96800.0,41.7714,41.795,41.7556,41.7793,96800.0
2007-03-09 15:35:00,53.02,53.06,53.0,53.0,103200.0,41.7793,41.8108,41.7635,41.7635,103200.0
2007-03-09 15:40:00,53.0,53.04,52.95,53.04,69900.0,41.7635,41.795,41.7241,41.795,69900.0
2007-03-09 15:45:00,53.03,53.05,53.0,53.03,92500.0,41.7871,41.8029,41.7635,41.7871,92500.0
2007-03-09 15:50:00,53.04,53.05,53.03,53.04,86900.0,41.795,41.8029,41.7871,41.795,86900.0
2007-03-09 15:55:00,53.03,53.04,52.95,53.02,194300.0,41.7871,41.795,41.7241,41.7793,194300.0
2007-03-12 09:30:00,53.4,53.4,53.06,53.25,120400.0,42.0787,42.0787,41.8108,41.9605,120400.0
2007-03-12 09:35:00,53.25,53.61,53.19,53.45,408200.0,41.9605,42.2442,41.9132,42.1181,408200.0
2007-03-12 09:40:00,53.42,53.48,53.3,53.39,214900.0,42.0945,42.1417,41.9999,42.0708,214900.0
2007-03-12 09:45:00,53.36,53.43,53.13,53.13,165900.0,42.0472,42.1023,41.8659,41.8659,165900.0
2007-03-12 09:50:00,53.15,53.15,52.95,52.99,128700.0,41.8817,41.8817,41.7241,41.7556,128700.0
2007-03-12 09:55:00,52.99,52.99,52.82,52.85,87700.0,41.7556,41.7556,41.6217,41.6453,87700.0
2007-03-12 10:00:00,52.85,52.86,52.67,52.72,190600.0,41.6453,41.6532,41.5035,41.5429,190600.0
2007-03-12 10:05:00,52.72,52.77,52.67,52.68,134300.0,41.5429,41.5823,41.5035,41.5113,134300.0
2007-03-12 10:10:00,52.68,52.79,52.68,52.72,86800.0,41.5113,41.598,41.5113,41.5429,86800.0
2007-03-12 10:15:00,52.73,52.82,52.68,52.8,98600.0,41.5507,41.6217,41.5113,41.6059,98600.0
2007-03-12 10:20:00,52.8,52.98,52.8,52.9,113300.0,41.6059,41.7477,41.6059,41.6847,113300.0
2007-03-12 10:25:00,52.9,53.0,52.89,52.97,45200.0,41.6847,41.7635,41.6768,41.7399,45200.0
2007-03-12 10:30:00,52.97,53.13,52.97,53.13,74500.0,41.7399,41.8659,41.7399,41.8659,74500.0
2007-03-12 10:35:00,53.13,53.29,53.13,53.29,112800.0,41.8659,41.992,41.8659,41.992,112800.0
2007-03-12 10:40:00,53.3,53.3,53.23,53.29,139400.0,41.9999,41.9999,41.9447,41.992,139400.0
2007-03-12 10:45:00,53.29,53.48,53.28,53.43,205500.0,41.992,42.1417,41.9841,42.1023,205500.0
2007-03-12 10:50:00,53.43,53.45,53.38,53.39,76000.0,42.1023,42.1181,42.0629,42.0708,76000.0
2007-03-12 10:55:00,53.4,53.46,53.39,53.42,44200.0,42.0787,42.126,42.0708,42.0945,44200.0
2007-03-12 11:00:00,53.42,53.42,53.29,53.29,55400.0,42.0945,42.0945,41.992,41.992,55400.0
2007-03-12 11:05:00,53.28,53.3,53.25,53.29,42900.0,41.9841,41.9999,41.9605,41.992,42900.0
2007-03-12 11:10:00,53.28,53.31,53.26,53.29,64300.0,41.9841,42.0078,41.9684,41.992,64300.0
2007-03-12 11:15:00,53.31,53.31,53.25,53.25,65100.0,42.0078,42.0078,41.9605,41.9605,65100.0
2007-03-12 11:20:00,53.27,53.28,53.24,53.25,36300.0,41.9763,41.9841,41.9526,41.9605,36300.0
2007-03-12 11:25:00,53.26,53.3,53.24,53.3,35900.0,41.9684,41.9999,41.9526,41.9999,35900.0
2007-03-12 11:30:00,53.3,53.31,53.28,53.31,26500.0,41.9999,42.0078,41.9841,42.0078,26500.0
2007-03-12 11:35:00,53.3,53.3,53.24,53.26,50500.0,41.9999,41.9999,41.9526,41.9684,50500.0
2007-03-12 11:40:00,53.26,53.26,53.22,53.23,31500.0,41.9684,41.9684,41.9369,41.9447,31500.0
2007-03-12 11:45:00,53.22,53.25,53.22,53.25,37400.0,41.9369,41.9605,41.9369,41.9605,37400.0
2007-03-12 11:50:00,53.25,53.26,53.24,53.25,44900.0,41.9605,41.9684,41.9526,41.9605,44900.0
2007-03-12 11:55:00,53.25,53.26,53.23,53.25,41500.0,41.9605,41.9684,41.9447,41.9605,41500.0
2007-03-12 12:00:00,53.25,53.26,53.22,53.25,26900.0,41.9605,41.9684,41.9369,41.9605,26900.0
2007-03-12 12:05:00,53.25,53.31,53.24,53.31,36800.0,41.9605,42.0078,41.9526,42.0078,36800.0
2007-03-12 12:10:00,53.31,53.33,53.29,53.32,40400.0,42.0078,42.0235,41.992,42.0157,40400.0
2007-03-12 12:15:00,53.32,53.34,53.32,53.32,24400.0,42.0157,42.0314,42.0157,42.0157,24400.0
2007-03-12 12:20:00,53.33,53.35,53.3,53.32,30400.0,42.0235,42.0393,41.9999,42.0157,30400.0
2007-03-12 12:25:00,53.32,53.35,53.24,53.24,41600.0,42.0157,42.0393,41.9526,41.9526,41600.0
2007-03-12 12:30:00,53.24,53.25,53.21,53.25,23500.0,41.9526,41.9605,41.929,41.9605,23500.0
2007-03-12 12:35:00,53.24,53.25,53.15,53.15,29200.0,41.9526,41.9605,41.8817,41.8817,29200.0
2007-03-12 12:40:00,53.15,53.15,53.06,53.09,48200.0,41.8817,41.8817,41.8108,41.8344,48200.0
2007-03-12 12:45:00,53.09,53.11,53.05,53.06,31100.0,41.8344,41.8502,41.8029,41.8108,31100.0
2007-03-12 12:50:00,53.05,53.07,53.04,53.07,25200.0,41.8029,41.8187,41.795,41.8187,25200.0
2007-03-12 12:55:00,53.06,53.13,53.06,53.12,28500.0,41.8108,41.8659,41.8108,41.8581,28500.0
2007-03-12 13:00:00,53.11,53.16,53.11,53.16,16000.0,41.8502,41.8896,41.8502,41.8896,16000.0
2007-03-12 13:05:00,53.16,53.16,53.1,53.11,31700.0,41.8896,41.8896,41.8423,41.8502,31700.0
2007-03-12 13:10:00,53.12,53.14,53.07,53.08,16000.0,41.8581,41.8738,41.8187,41.8265,16000.0
2007-03-12 13:15:00,53.08,53.12,53.05,53.11,48100.0,41.8265,41.8581,41.8029,41.8502,48100.0
2007-03-12 13:20:00,53.12,53.12,53.05,53.08,24100.0,41.8581,41.8581,41.8029,41.8265,24100.0
2007-03-12 13:25:00,53.09,53.09,53.05,53.06,27400.0,41.8344,41.8344,41.8029,41.8108,27400.0
2007-03-12 13:30:00,53.06,53.1,53.04,53.1,27000.0,41.8108,41.8423,41.795,41.8423,27000.0
2007-03-12 13:35:00,53.1,53.12,53.0,53.02,57200.0,41.8423,41.8581,41.7635,41.7793,57200.0
2007-03-12 13:40:00,53.01,53.05,53.01,53.03,37300.0,41.7714,41.8029,41.7714,41.7871,37300.0
2007-03-12 13:45:00,53.03,53.04,53.01,53.01,26000.0,41.7871,41.795,41.7714,41.7714,26000.0
2007-03-12 13:50:00,53.01,53.02,52.98,52.98,35700.0,41.7714,41.7793,41.7477,41.7477,35700.0
2007-03-12 13:55:00,52.98,53.0,52.94,52.99,35900.0,41.7477,41.7635,41.7162,41.7556,35900.0
2007-03-12 14:00:00,53.0,53.03,52.95,52.98,51200.0,41.7635,41.7871,41.7241,41.7477,51200.0
2007-03-12 14:05:00,52.98,53.01,52.98,53.0,26700.0,41.7477,41.7714,41.7477,41.7635,26700.0
2007-03-12 14:10:00,53.0,53.04,52.99,53.04,19600.0,41.7635,41.795,41.7556,41.795,19600.0
2007-03-12 14:15:00,53.04,53.12,53.02,53.12,43300.0,41.795,41.8581,41.7793,41.8581,43300.0
2007-03-12 14:20:00,53.12,53.24,53.12,53.21,97900.0,41.8581,41.9526,41.8581,41.929,97900.0
2007-03-12 14:25:00,53.22,53.32,53.2,53.3,79300.0,41.9369,42.0157,41.9211,41.9999,79300.0
2007-03-12 14:30:00,53.3,53.31,53.25,53.29,64800.0,41.9999,42.0078,41.9605,41.992,64800.0
2007-03-12 14:35:00,53.29,53.4,53.26,53.4,91300.0,41.992,42.0787,41.9684,42.0787,91300.0
2007-03-12 14:40:00,53.4,53.44,53.37,53.42,761400.0,42.0787,42.1102,42.0551,42.0945,761400.0
2007-03-12 14:45:00,53.41,53.45,53.4,53.43,31900.0,42.0866,42.1181,42.0787,42.1023,31900.0
2007-03-12 14:50:00,53.43,53.43,53.31,53.31,73000.0,42.1023,42.1023,42.0078,42.0078,73000.0
2007-03-12 14:55:00,53.31,53.37,53.3,53.32,65700.0,42.0078,42.0551,41.9999,42.0157,65700.0
2007-03-12 15:00:00,53.32,53.32,53.25,53.26,51700.0,42.0157,42.0157,41.9605,41.9684,51700.0
2007-03-12 15:05:00,53.26,53.27,53.23,53.24,117800.0,41.9684,41.9763,41.9447,41.9526,117800.0
2007-03-12 15:10:00,53.25,53.34,53.21,53.34,65600.0,41.9605,42.0314,41.929,42.0314,65600.0
2007-03-12 15:15:00,53.33,53.35,53.31,53.34,27900.0,42.0235,42.0393,42.0078,42.0314,27900.0
2007-03-12 15:20:00,53.34,53.38,53.32,53.36,44400.0,42.0314,42.0629,42.0157,42.0472,44400.0
2007-03-12 15:25:00,53.36,53.36,53.3,53.36,50600.0,42.0472,42.0472,41.9999,42.0472,50600.0
2007-03-12 15:30:00,53.36,53.39,53.34,53.37,57700.0,42.0472,42.0708,42.0314,42.0551,57700.0
2007-03-12 15:35:00,53.37,53.38,53.19,53.26,137600.0,42.0551,42.0629,41.9132,41.9684,137600.0
2007-03-12 15:40:00,53.26,53.35,53.25,53.35,121900.0,41.9684,42.0393,41.9605,42.0393,121900.0
2007-03-12 15:45:00,53.34,53.36,53.3,53.34,94200.0,42.0314,42.0472,41.9999,42.0314,94200.0
2007-03-12 15:50:00,53.34,53.35,53.2,53.21,151800.0,42.0314,42.0393,41.9211,41.929,151800.0
2007-03-12 15:55:00,53.22,53.31,53.18,53.3,261400.0,41.9369,42.0078,41.9053,41.9999,261400.0
2007-03-13 09:30:00,53.27,53.5,53.2,53.37,263300.0,41.9763,42.1575,41.9211,42.0551,263300.0
2007-03-13 09:35:00,53.35,53.82,53.22,53.75,250200.0,42.0393,42.4097,41.9369,42.3545,250200.0
2007-03-13 09:40:00,53.76,53.88,53.71,53.8,219200.0,42.3624,42.4569,42.323,42.3939,219200.0
2007-03-13 09:45:00,53.82,53.93,53.8,53.92,192500.0,42.4097,42.4963,42.3939,42.4885,192500.0
2007-03-13 09:50:00,53.92,54.02,53.72,53.83,180300.0,42.4885,42.5673,42.3309,42.4175,180300.0
2007-03-13 09:55:00,53.83,53.83,53.72,53.77,125100.0,42.4175,42.4175,42.3309,42.3703,125100.0
2007-03-13 10:00:00,53.78,53.94,53.7,53.81,260600.0,42.3781,42.5042,42.3151,42.4018,260600.0
2007-03-13 10:05:00,53.81,53.86,53.75,53.78,101400.0,42.4018,42.4412,42.3545,42.3781,101400.0
2007-03-13 10:10:00,53.78,53.96,53.78,53.94,132100.0,42.3781,42.52,42.3781,42.5042,132100.0
2007-03-13 10:15:00,53.95,53.95,53.85,53.9,133200.0,42.5121,42.5121,42.4333,42.4727,133200.0
2007-03-13 10:20:00,53.9,53.9,53.84,53.84,87900.0,42.4727,42.4727,42.4254,42.4254,87900.0
2007-03-13 10:25:00,53.85,53.91,53.8,53.88,453200.0,42.4333,42.4806,42.3939,42.4569,453200.0
2007-03-13 10:30:00,53.88,53.88,53.8,53.87,156000.0,42.4569,42.4569,42.3939,42.4491,156000.0
2007-03-13 10:35:00,53.87,53.9,53.83,53.9,77900.0,42.4491,42.4727,42.4175,42.4727,77900.0
2007-03-13 10:40:00,53.89,53.97,53.86,53.87,104800.0,42.4648,42.5279,42.4412,42.4491,104800.0
2007-03-13 10:45:00,53.86,53.93,53.86,53.92,50100.0,42.4412,42.4963,42.4412,42.4885,50100.0
2007-03-13 10:50:00,53.92,53.93,53.9,53.9,67800.0,42.4885,42.4963,42.4727,42.4727,67800.0
2007-03-13 10:55:00,53.9,53.98,53.88,53.96,61100.0,42.4727,42.5357,42.4569,42.52,61100.0
2007-03-13 11:00:00,53.96,53.96,53.89,53.91,109800.0,42.52,42.52,42.4648,42.4806,109800.0
2007-03-13 11:05:00,53.92,53.92,53.89,53.91,58200.0,42.4885,42.4885,42.4648,42.4806,58200.0
2007-03-13 11:10:00,53.91,53.95,53.88,53.95,93000.0,42.4806,42.5121,42.4569,42.5121,93000.0
2007-03-13 11:15:00,53.95,53.96,53.92,53.93,91300.0,42.5121,42.52,42.4885,42.4963,91300.0
2007-03-13 11:20:00,53.93,53.93,53.9,53.91,47400.0,42.4963,42.4963,42.4727,42.4806,47400.0
2007-03-13 11:25:00,53.91,53.91,53.9,53.9,30200.0,42.4806,42.4806,42.4727,42.4727,30200.0
2007-03-13 11:30:00,53.9,53.91,53.9,53.9,39600.0,42.4727,42.4806,42.4727,42.4727,39600.0
2007-03-13 11:35:00,53.9,53.91,53.8,53.8,76800.0,42.4727,42.4806,42.3939,42.3939,76800.0
2007-03-13 11:40:00,53.81,53.81,53.77,53.79,72400.0,42.4018,42.4018,42.3703,42.386,72400.0
2007-03-13 11:45:00,53.77,53.84,53.77,53.84,41800.0,42.3703,42.4254,42.3703,42.4254,41800.0
2007-03-13 11:50:00,53.84,53.89,53.84,53.87,45800.0,42.4254,42.4648,42.4254,42.4491,45800.0
2007-03-13 11:55:00,53.87,53.9,53.86,53.89,120400.0,42.4491,42.4727,42.4412,42.4648,120400.0
2007-03-13 12:00:00,53.9,53.9,53.87,53.89,85900.0,42.4727,42.4727,42.4491,42.4648,85900.0
2007-03-13 12:05:00,53.89,53.9,53.87,53.88,48800.0,42.4648,42.4727,42.4491,42.4569,48800.0
2007-03-13 12:10:00,53.87,53.88,53.81,53.84,54200.0,42.4491,42.4569,42.4018,42.4254,54200.0
2007-03-13 12:15:00,53.83,53.87,53.79,53.85,79500.0,42.4175,42.4491,42.386,42.4333,79500.0
2007-03-13 12:20:00,53.86,53.87,53.74,53.78,47400.0,42.4412,42.4491,42.3466,42.3781,47400.0
2007-03-13 12:25:00,53.78,53.88,53.78,53.82,91500.0,42.3781,42.4569,42.3781,42.4097,91500.0
2007-03-13 12:30:00,53.82,53.83,53.75,53.79,88300.0,42.4097,42.4175,42.3545,42.386,88300.0
2007-03-13 12:35:00,53.79,53.8,53.7,53.77,76100.0,42.386,42.3939,42.3151,42.3703,76100.0
2007-03-13 12:40:00,53.76,53.77,53.56,53.57,71100.0,42.3624,42.3703,42.2048,42.2127,71100.0
2007-03-13 12:45:00,53.57,53.68,53.56,53.61,82500.0,42.2127,42.2993,42.2048,42.2442,82500.0
2007-03-13 12:50:00,53.61,53.62,53.57,53.59,68600.0,42.2442,42.2521,42.2127,42.2284,68600.0
2007-03-13 12:55:00,53.6,53.6,53.47,53.5,34200.0,42.2363,42.2363,42.1339,42.1575,34200.0
2007-03-13 13:00:00,53.51,53.51,53.33,53.37,58500.0,42.1654,42.1654,42.0235,42.0551,58500.0
2007-03-13 13:05:00,53.36,53.62,53.36,53.56,60300.0,42.0472,42.2521,42.0472,42.2048,60300.0
2007-03-13 13:10:00,53.56,53.61,53.54,53.55,32600.0,42.2048,42.2442,42.189,42.1969,32600.0
2007-03-13 13:15:00,53.54,53.61,53.54,53.59,35700.0,42.189,42.2442,42.189,42.2284,35700.0
2007-03-13 13:20:00,53.6,53.61,53.41,53.49,116400.0,42.2363,42.2442,42.0866,42.1496,116400.0
2007-03-13 13:25:00,53.5,53.5,53.38,53.46,134800.0,42.1575,42.1575,42.0629,42.126,134800.0
2007-03-13 13:30:00,53.46,53.47,53.4,53.4,33500.0,42.126,42.1339,42.0787,42.0787,33500.0
2007-03-13 13:35:00,53.41,53.45,53.31,53.36,128000.0,42.0866,42.1181,42.0078,42.0472,128000.0
2007-03-13 13:40:00,53.37,53.39,53.26,53.33,72200.0,42.0551,42.0708,41.9684,42.0235,72200.0
2007-03-13 13:45:00,53.32,53.34,53.24,53.25,49400.0,42.0157,42.0314,41.9526,41.9605,49400.0
2007-03-13 13:50:00,53.22,53.25,53.16,53.2,86400.0,41.9369,41.9605,41.8896,41.9211,86400.0
2007-03-13 13:55:00,53.2,53.3,53.19,53.24,111000.0,41.9211,41.9999,41.9132,41.9526,111000.0
2007-03-13 14:00:00,53.27,53.34,53.25,53.25,90800.0,41.9763,42.0314,41.9605,41.9605,90800.0
2007-03-13 14:05:00,53.24,53.24,53.06,53.07,94800.0,41.9526,41.9526,41.8108,41.8187,94800.0
2007-03-13 14:10:00,53.07,53.1,52.97,53.0,734600.0,41.8187,41.8423,41.7399,41.7635,734600.0
2007-03-13 14:15:00,53.0,53.18,52.99,53.15,154000.0,41.7635,41.9053,41.7556,41.8817,154000.0
2007-03-13 14:20:00,53.15,53.19,53.13,53.17,97300.0,41.8817,41.9132,41.8659,41.8975,97300.0
2007-03-13 14:25:00,53.18,53.23,53.17,53.21,81200.0,41.9053,41.9447,41.8975,41.929,81200.0
2007-03-13 14:30:00,53.22,53.28,53.2,53.28,91400.0,41.9369,41.9841,41.9211,41.9841,91400.0
2007-03-13 14:35:00,53.28,53.29,53.24,53.26,131200.0,41.9841,41.992,41.9526,41.9684,131200.0
2007-03-13 14:40:00,53.25,53.3,53.25,53.28,131200.0,41.9605,41.9999,41.9605,41.9841,131200.0
2007-03-13 14:45:00,53.27,53.29,53.23,53.23,90600.0,41.9763,41.992,41.9447,41.9447,90600.0
2007-03-13 14:50:00,53.24,53.29,53.23,53.26,124300.0,41.9526,41.992,41.9447,41.9684,124300.0
2007-03-13 14:55:00,53.26,53.29,53.19,53.19,82600.0,41.9684,41.992,41.9132,41.9132,82600.0
2007-03-13 15:00:00,53.19,53.2,53.0,53.02,189900.0,41.9132,41.9211,41.7635,41.7793,189900.0
2007-03-13 15:05:00,53.01,53.08,52.99,53.08,115900.0,41.7714,41.8265,41.7556,41.8265,115900.0
2007-03-13 15:10:00,53.08,53.15,53.07,53.15,89500.0,41.8265,41.8817,41.8187,41.8817,89500.0
2007-03-13 15:15:00,53.15,53.16,53.06,53.16,111300.0,41.8817,41.8896,41.8108,41.8896,111300.0
2007-03-13 15:20:00,53.16,53.22,53.15,53.21,109700.0,41.8896,41.9369,41.8817,41.929,109700.0
2007-03-13 15:25:00,53.21,53.27,53.19,53.2,357200.0,41.929,41.9763,41.9132,41.9211,357200.0
2007-03-13 15:30:00,53.21,53.26,53.17,53.26,144300.0,41.929,41.9684,41.8975,41.9684,144300.0
2007-03-13 15:35:00,53.26,53.29,53.24,53.27,170200.0,41.9684,41.992,41.9526,41.9763,170200.0
2007-03-13 15:40:00,53.28,53.28,53.08,53.1,174100.0,41.9841,41.9841,41.8265,41.8423,174100.0
2007-03-13 15:45:00,53.09,53.16,53.09,53.1,139600.0,41.8344,41.8896,41.8344,41.8423,139600.0
2007-03-13 15:50:00,53.1,53.11,53.03,53.04,353000.0,41.8423,41.8502,41.7871,41.795,353000.0
2007-03-13 15:55:00,53.04,53.09,52.99,53.01,226600.0,41.795,41.8344,41.7556,41.7714,226600.0
2007-03-14 09:30:00,52.9,53.45,52.9,53.37,179700.0,41.6847,42.1181,41.6847,42.0551,179700.0
2007-03-14 09:35:00,53.38,53.4,53.03,53.31,184600.0,42.0629,42.0787,41.7871,42.0078,184600.0
2007-03-14 09:40:00,53.32,53.6,53.3,53.55,222400.0,42.0157,42.2363,41.9999,42.1969,222400.0
2007-03-14 09:45:00,53.55,53.65,53.53,53.58,197600.0,42.1969,42.2757,42.1811,42.2205,197600.0
2007-03-14 09:50:00,53.58,53.61,53.45,53.45,127000.0,42.2205,42.2442,42.1181,42.1181,127000.0
2007-03-14 09:55:00,53.45,53.53,53.41,53.44,164100.0,42.1181,42.1811,42.0866,42.1102,164100.0
2007-03-14 10:00:00,53.43,53.5,53.41,53.45,122800.0,42.1023,42.1575,42.0866,42.1181,122800.0
2007-03-14 10:05:00,53.45,53.58,53.45,53.57,180900.0,42.1181,42.2205,42.1181,42.2127,180900.0
2007-03-14 10:10:00,53.56,53.58,53.38,53.49,159700.0,42.2048,42.2205,42.0629,42.1496,159700.0
2007-03-14 10:15:00,53.48,53.49,53.23,53.25,108000.0,42.1417,42.1496,41.9447,41.9605,108000.0
2007-03-14 10:20:00,53.24,53.43,53.2,53.43,78100.0,41.9526,42.1023,41.9211,42.1023,78100.0
2007-03-14 10:25:00,53.42,53.44,53.39,53.44,75100.0,42.0945,42.1102,42.0708,42.1102,75100.0
2007-03-14 10:30:00,53.44,53.5,53.42,53.47,145900.0,42.1102,42.1575,42.0945,42.1339,145900.0
2007-03-14 10:35:00,53.47,53.58,53.45,53.58,155600.0,42.1339,42.2205,42.1181,42.2205,155600.0
2007-03-14 10:40:00,53.58,53.75,53.58,53.74,166800.0,42.2205,42.3545,42.2205,42.3466,166800.0
2007-03-14 10:45:00,53.75,53.8,53.69,53.7,187300.0,42.3545,42.3939,42.3072,42.3151,187300.0
2007-03-14 10:50:00,53.7,53.91,53.67,53.91,82700.0,42.3151,42.4806,42.2915,42.4806,82700.0
2007-03-14 10:55:00,53.9,53.95,53.7,53.71,139500.0,42.4727,42.5121,42.3151,42.323,139500.0
2007-03-14 11:00:00,53.71,53.79,53.57,53.57,138800.0,42.323,42.386,42.2127,42.2127,138800.0
2007-03-14 11:05:00,53.58,53.69,53.52,53.65,182900.0,42.2205,42.3072,42.1733,42.2757,182900.0
2007-03-14 11:10:00,53.64,53.67,53.57,53.59,49400.0,42.2678,42.2915,42.2127,42.2284,49400.0
2007-03-14 11:15:00,53.59,53.65,53.53,53.54,60800.0,42.2284,42.2757,42.1811,42.189,60800.0
2007-03-14 11:20:00,53.52,53.6,53.51,53.54,92000.0,42.1733,42.2363,42.1654,42.189,92000.0
2007-03-14 11:25:00,53.55,53.55,53.51,53.53,85400.0,42.1969,42.1969,42.1654,42.1811,85400.0
2007-03-14 11:30:00,53.53,53.57,53.47,53.52,105200.0,42.1811,42.2127,42.1339,42.1733,105200.0
2007-03-14 11:35:00,53.51,53.64,53.51,53.62,209800.0,42.1654,42.2678,42.1654,42.2521,209800.0
2007-03-14 11:40:00,53.63,53.64,53.56,53.63,70900.0,42.2599,42.2678,42.2048,42.2599,70900.0
2007-03-14 11:45:00,53.63,53.65,53.61,53.62,48700.0,42.2599,42.2757,42.2442,42.2521,48700.0
2007-03-14 11:50:00,53.62,53.62,53.51,53.51,45700.0,42.2521,42.2521,42.1654,42.1654,45700.0
2007-03-14 11:55:00,53.51,53.53,53.5,53.53,65500.0,42.1654,42.1811,42.1575,42.1811,65500.0
2007-03-14 12:00:00,53.52,53.55,53.38,53.38,89100.0,42.1733,42.1969,42.0629,42.0629,89100.0
2007-03-14 12:05:00,53.38,53.38,53.25,53.28,81400.0,42.0629,42.0629,41.9605,41.9841,81400.0
2007-03-14 12:10:00,53.28,53.3,53.25,53.25,110300.0,41.9841,41.9999,41.9605,41.9605,110300.0
2007-03-14 12:15:00,53.25,53.28,53.2,53.22,72500.0,41.9605,41.9841,41.9211,41.9369,72500.0
2007-03-14 12:20:00,53.21,53.22,53.02,53.07,130600.0,41.929,41.9369,41.7793,41.8187,130600.0
2007-03-14 12:25:00,53.08,53.1,52.98,53.02,130000.0,41.8265,41.8423,41.7477,41.7793,130000.0
2007-03-14 12:30:00,53.03,53.09,53.0,53.06,87400.0,41.7871,41.8344,41.7635,41.8108,87400.0
2007-03-14 12:35:00,53.05,53.2,53.05,53.18,82800.0,41.8029,41.9211,41.8029,41.9053,82800.0
2007-03-14 12:40:00,53.19,53.22,53.18,53.21,75400.0,41.9132,41.9369,41.9053,41.929,75400.0
2007-03-14 12:45:00,53.22,53.22,53.08,53.08,69600.0,41.9369,41.9369,41.8265,41.8265,69600.0
2007-03-14 12:50:00,53.08,53.08,52.81,52.82,121700.0,41.8265,41.8265,41.6138,41.6217,121700.0
2007-03-14 12:55:00,52.82,52.85,52.73,52.74,103000.0,41.6217,41.6453,41.5507,41.5586,103000.0
2007-03-14 13:00:00,52.73,52.91,52.73,52.88,76700.0,41.5507,41.6926,41.5507,41.6689,76700.0
2007-03-14 13:05:00,52.88,53.03,52.87,53.0,127800.0,41.6689,41.7871,41.6611,41.7635,127800.0
2007-03-14 13:10:00,53.0,53.06,52.91,53.02,117700.0,41.7635,41.8108,41.6926,41.7793,117700.0
2007-03-14 13:15:00,53.02,53.12,53.0,53.12,82400.0,41.7793,41.8581,41.7635,41.8581,82400.0
2007-03-14 13:20:00,53.13,53.14,52.98,53.08,93800.0,41.8659,41.8738,41.7477,41.8265,93800.0
2007-03-14 13:25:00,53.08,53.2,53.08,53.12,80100.0,41.8265,41.9211,41.8265,41.8581,80100.0
2007-03-14 13:30:00,53.13,53.14,53.08,53.12,66400.0,41.8659,41.8738,41.8265,41.8581,66400.0
2007-03-14 13:35:00,53.12,53.29,53.05,53.22,82100.0,41.8581,41.992,41.8029,41.9369,82100.0
2007-03-14 13:40:00,53.22,53.38,53.21,53.37,82500.0,41.9369,42.0629,41.929,42.0551,82500.0
2007-03-14 13:45:00,53.37,53.38,53.28,53.3,65300.0,42.0551,42.0629,41.9841,41.9999,65300.0
2007-03-14 13:50:00,53.29,53.35,53.22,53.22,81200.0,41.992,42.0393,41.9369,41.9369,81200.0
2007-03-14 13:55:00,53.2,53.22,53.09,53.18,72200.0,41.9211,41.9369,41.8344,41.9053,72200.0
2007-03-14 14:00:00,53.18,53.3,53.13,53.16,55200.0,41.9053,41.9999,41.8659,41.8896,55200.0
2007-03-14 14:05:00,53.17,53.21,53.11,53.12,44500.0,41.8975,41.929,41.8502,41.8581,44500.0
2007-03-14 14:10:00,53.13,53.16,53.07,53.07,60400.0,41.8659,41.8896,41.8187,41.8187,60400.0
2007-03-14 14:15:00,53.08,53.18,53.08,53.12,60200.0,41.8265,41.9053,41.8265,41.8581,60200.0
2007-03-14 14:20:00,53.15,53.21,53.14,53.18,71800.0,41.8817,41.929,41.8738,41.9053,71800.0
2007-03-14 14:25:00,53.17,53.26,53.16,53.25,58700.0,41.8975,41.9684,41.8896,41.9605,58700.0
2007-03-14 14:30:00,53.26,53.37,53.25,53.34,96900.0,41.9684,42.0551,41.9605,42.0314,96900.0
2007-03-14 14:35:00,53.34,53.45,53.31,53.44,127700.0,42.0314,42.1181,42.0078,42.1102,127700.0
2007-03-14 14:40:00,53.45,53.52,53.39,53.41,156600.0,42.1181,42.1733,42.0708,42.0866,156600.0
2007-03-14 14:45:00,53.4,53.41,53.3,53.3,70600.0,42.0787,42.0866,41.9999,41.9999,70600.0
2007-03-14 14:50:00,53.3,53.34,53.25,53.32,66300.0,41.9999,42.0314,41.9605,42.0157,66300.0
2007-03-14 14:55:00,53.32,53.32,53.27,53.3,74500.0,42.0157,42.0157,41.9763,41.9999,74500.0
2007-03-14 15:00:00,53.29,53.4,53.29,53.34,80300.0,41.992,42.0787,41.992,42.0314,80300.0
2007-03-14 15:05:00,53.35,53.37,53.31,53.33,58700.0,42.0393,42.0551,42.0078,42.0235,58700.0
2007-03-14 15:10:00,53.34,53.35,53.22,53.23,76900.0,42.0314,42.0393,41.9369,41.9447,76900.0
2007-03-14 15:15:00,53.22,53.34,53.22,53.33,63700.0,41.9369,42.0314,41.9369,42.0235,63700.0
2007-03-14 15:20:00,53.34,53.35,53.3,53.34,122900.0,42.0314,42.0393,41.9999,42.0314,122900.0
2007-03-14 15:25:00,53.33,53.36,53.31,53.32,89600.0,42.0235,42.0472,42.0078,42.0157,89600.0
2007-03-14 15:30:00,53.32,53.34,53.31,53.33,166600.0,42.0157,42.0314,42.0078,42.0235,166600.0
2007-03-14 15:35:00,53.33,53.39,53.31,53.39,175600.0,42.0235,42.0708,42.0078,42.0708,175600.0
2007-03-14 15:40:00,53.38,53.4,53.24,53.26,181800.0,42.0629,42.0787,41.9526,41.9684,181800.0
2007-03-14 15:45:00,53.25,53.27,53.24,53.27,99700.0,41.9605,41.9763,41.9526,41.9763,99700.0
2007-03-14 15:50:00,53.26,53.35,53.26,53.31,87700.0,41.9684,42.0393,41.9684,42.0078,87700.0
2007-03-14 15:55:00,53.32,53.37,53.27,53.37,110900.0,42.0157,42.0551,41.9763,42.0551,110900.0
2007-03-15 09:30:00,53.37,53.37,53.18,53.32,107500.0,42.0551,42.0551,41.9053,42.0157,107500.0
2007-03-15 09:35:00,53.32,53.5,53.32,53.38,69600.0,42.0157,42.1575,42.0157,42.0629,69600.0
2007-03-15 09:40:00,53.37,53.58,53.28,53.41,90700.0,42.0551,42.2205,41.9841,42.0866,90700.0
2007-03-15 09:45:00,53.41,53.47,53.38,53.46,88500.0,42.0866,42.1339,42.0629,42.126,88500.0
2007-03-15 09:50:00,53.47,53.49,53.39,53.47,136400.0,42.1339,42.1496,42.0708,42.1339,136400.0
2007-03-15 09:55:00,53.47,53.6,53.44,53.59,128000.0,42.1339,42.2363,42.1102,42.2284,128000.0
2007-03-15 10:00:00,53.59,53.72,53.58,53.67,133900.0,42.2284,42.3309,42.2205,42.2915,133900.0
2007-03-15 10:05:00,53.68,53.68,53.6,53.6,194600.0,42.2993,42.2993,42.2363,42.2363,194600.0
2007-03-15 10:10:00,53.6,53.61,53.53,53.55,111200.0,42.2363,42.2442,42.1811,42.1969,111200.0
2007-03-15 10:15:00,53.55,53.55,53.51,53.51,55700.0,42.1969,42.1969,42.1654,42.1654,55700.0
2007-03-15 10:20:00,53.52,53.54,53.46,53.53,57500.0,42.1733,42.189,42.126,42.1811,57500.0
2007-03-15 10:25:00,53.53,53.56,53.49,53.53,120800.0,42.1811,42.2048,42.1496,42.1811,120800.0
2007-03-15 10:30:00,53.53,53.74,53.53,53.74,117700.0,42.1811,42.3466,42.1811,42.3466,117700.0
2007-03-15 10:35:00,53.74,53.84,53.74,53.84,105400.0,42.3466,42.4254,42.3466,42.4254,105400.0
2007-03-15 10:40:00,53.84,53.91,53.8,53.8,105600.0,42.4254,42.4806,42.3939,42.3939,105600.0
2007-03-15 10:45:00,53.8,53.81,53.77,53.8,55000.0,42.3939,42.4018,42.3703,42.3939,55000.0
2007-03-15 10:50:00,53.81,53.81,53.7,53.73,73600.0,42.4018,42.4018,42.3151,42.3387,73600.0
2007-03-15 10:55:00,53.73,53.74,53.68,53.71,96400.0,42.3387,42.3466,42.2993,42.323,96400.0
2007-03-15 11:00:00,53.7,53.75,53.64,53.74,114300.0,42.3151,42.3545,42.2678,42.3466,114300.0
2007-03-15 11:05:00,53.74,53.77,53.72,53.77,95800.0,42.3466,42.3703,42.3309,42.3703,95800.0
2007-03-15 11:10:00,53.76,53.76,53.67,53.69,46800.0,42.3624,42.3624,42.2915,42.3072,46800.0
2007-03-15 11:15:00,53.69,53.7,53.65,53.68,60100.0,42.3072,42.3151,42.2757,42.2993,60100.0
2007-03-15 11:20:00,53.69,53.72,53.66,53.67,68100.0,42.3072,42.3309,42.2836,42.2915,68100.0
2007-03-15 11:25:00,53.67,53.72,53.66,53.68,80800.0,42.2915,42.3309,42.2836,42.2993,80800.0
2007-03-15 11:30:00,53.67,53.73,53.67,53.72,69100.0,42.2915,42.3387,42.2915,42.3309,69100.0
2007-03-15 11:35:00,53.72,53.72,53.7,53.71,46500.0,42.3309,42.3309,42.3151,42.323,46500.0
2007-03-15 11:40:00,53.7,53.76,53.7,53.73,81800.0,42.3151,42.3624,42.3151,42.3387,81800.0
2007-03-15 11:45:00,53.73,53.74,53.63,53.64,58500.0,42.3387,42.3466,42.2599,42.2678,58500.0
2007-03-15 11:50:00,53.65,53.66,53.6,53.65,81600.0,42.2757,42.2836,42.2363,42.2757,81600.0
2007-03-15 11:55:00,53.64,53.65,53.61,53.65,47200.0,42.2678,42.2757,42.2442,42.2757,47200.0
2007-03-15 12:00:00,53.65,53.77,53.59,53.74,129100.0,42.2757,42.3703,42.2284,42.3466,129100.0
2007-03-15 12:05:00,53.74,53.83,53.64,53.65,47000.0,42.3466,42.4175,42.2678,42.2757,47000.0
2007-03-15 12:10:00,53.64,53.68,53.61,53.62,24800.0,42.2678,42.2993,42.2442,42.2521,24800.0
2007-03-15 12:15:00,53.63,53.7,53.62,53.67,47500.0,42.2599,42.3151,42.2521,42.2915,47500.0
2007-03-15 12:20:00,53.67,53.7,53.67,53.69,44300.0,42.2915,42.3151,42.2915,42.3072,44300.0
2007-03-15 12:25:00,53.68,53.73,53.68,53.72,88800.0,42.2993,42.3387,42.2993,42.3309,88800.0
2007-03-15 12:30:00,53.71,53.74,53.7,53.72,52700.0,42.323,42.3466,42.3151,42.3309,52700.0
2007-03-15 12:35:00,53.71,53.74,53.71,53.74,23900.0,42.323,42.3466,42.323,42.3466,23900.0
2007-03-15 12:40:00,53.74,53.85,53.74,53.85,51000.0,42.3466,42.4333,42.3466,42.4333,51000.0
2007-03-15 12:45:00,53.84,53.87,53.82,53.83,55800.0,42.4254,42.4491,42.4097,42.4175,55800.0
2007-03-15 12:50:00,53.83,53.83,53.74,53.75,39000.0,42.4175,42.4175,42.3466,42.3545,39000.0
2007-03-15 12:55:00,53.74,53.76,53.74,53.75,20000.0,42.3466,42.3624,42.3466,42.3545,20000.0
2007-03-15 13:00:00,53.76,53.77,53.75,53.77,45700.0,42.3624,42.3703,42.3545,42.3703,45700.0
2007-03-15 13:05:00,53.76,53.84,53.76,53.84,65000.0,42.3624,42.4254,42.3624,42.4254,65000.0
2007-03-15 13:10:00,53.83,53.85,53.81,53.84,34000.0,42.4175,42.4333,42.4018,42.4254,34000.0
2007-03-15 13:15:00,53.83,53.88,53.83,53.87,33400.0,42.4175,42.4569,42.4175,42.4491,33400.0
2007-03-15 13:20:00,53.87,53.89,53.79,53.79,52900.0,42.4491,42.4648,42.386,42.386,52900.0
2007-03-15 13:25:00,53.79,53.81,53.78,53.8,20600.0,42.386,42.4018,42.3781,42.3939,20600.0
2007-03-15 13:30:00,53.8,53.81,53.74,53.77,51200.0,42.3939,42.4018,42.3466,42.3703,51200.0
2007-03-15 13:35:00,53.77,53.79,53.64,53.64,82000.0,42.3703,42.386,42.2678,42.2678,82000.0
2007-03-15 13:40:00,53.64,53.68,53.57,53.63,57600.0,42.2678,42.2993,42.2127,42.2599,57600.0
2007-03-15 13:45:00,53.62,53.74,53.62,53.73,45300.0,42.2521,42.3466,42.2521,42.3387,45300.0
2007-03-15 13:50:00,53.74,53.87,53.74,53.86,81800.0,42.3466,42.4491,42.3466,42.4412,81800.0
2007-03-15 13:55:00,53.85,53.89,53.84,53.87,77700.0,42.4333,42.4648,42.4254,42.4491,77700.0
2007-03-15 14:00:00,53.87,53.89,53.84,53.86,68700.0,42.4491,42.4648,42.4254,42.4412,68700.0
2007-03-15 14:05:00,53.85,53.92,53.85,53.85,65700.0,42.4333,42.4885,42.4333,42.4333,65700.0
2007-03-15 14:10:00,53.86,53.87,53.84,53.87,83400.0,42.4412,42.4491,42.4254,42.4491,83400.0
2007-03-15 14:15:00,53.86,53.92,53.84,53.9,51400.0,42.4412,42.4885,42.4254,42.4727,51400.0
2007-03-15 14:20:00,53.9,53.93,53.89,53.92,51200.0,42.4727,42.4963,42.4648,42.4885,51200.0
2007-03-15 14:25:00,53.93,53.93,53.88,53.89,38500.0,42.4963,42.4963,42.4569,42.4648,38500.0
2007-03-15 14:30:00,53.9,53.93,53.89,53.92,79400.0,42.4727,42.4963,42.4648,42.4885,79400.0
2007-03-15 14:35:00,53.92,53.95,53.91,53.92,45900.0,42.4885,42.5121,42.4806,42.4885,45900.0
2007-03-15 14:40:00,53.93,54.08,53.92,54.06,180500.0,42.4963,42.6145,42.4885,42.5988,180500.0
2007-03-15 14:45:00,54.06,54.07,54.02,54.03,68800.0,42.5988,42.6067,42.5673,42.5751,68800.0
2007-03-15 14:50:00,54.03,54.04,53.94,53.94,77000.0,42.5751,42.583,42.5042,42.5042,77000.0
2007-03-15 14:55:00,53.94,53.95,53.93,53.95,34700.0,42.5042,42.5121,42.4963,42.5121,34700.0
2007-03-15 15:00:00,53.94,53.98,53.91,53.98,86700.0,42.5042,42.5357,42.4806,42.5357,86700.0
2007-03-15 15:05:00,53.98,54.14,53.98,54.14,110100.0,42.5357,42.6618,42.5357,42.6618,110100.0
2007-03-15 15:10:00,54.14,54.16,54.13,54.14,92600.0,42.6618,42.6776,42.6539,42.6618,92600.0
2007-03-15 15:15:00,54.14,54.19,54.14,54.16,85400.0,42.6618,42.7012,42.6618,42.6776,85400.0
2007-03-15 15:20:00,54.16,54.22,54.16,54.21,97600.0,42.6776,42.7249,42.6776,42.717,97600.0
2007-03-15 15:25:00,54.21,54.23,54.16,54.17,115100.0,42.717,42.7327,42.6776,42.6855,115100.0
2007-03-15 15:30:00,54.17,54.21,54.15,54.2,85900.0,42.6855,42.717,42.6697,42.7091,85900.0
2007-03-15 15:35:00,54.2,54.21,54.12,54.12,99300.0,42.7091,42.717,42.6461,42.6461,99300.0
2007-03-15 15:40:00,54.12,54.13,54.08,54.09,102300.0,42.6461,42.6539,42.6145,42.6224,102300.0
2007-03-15 15:45:00,54.09,54.1,54.04,54.05,129500.0,42.6224,42.6303,42.583,42.5909,129500.0
2007-03-15 15:50:00,54.04,54.05,53.95,54.0,148800.0,42.583,42.5909,42.5121,42.5515,148800.0
2007-03-15 15:55:00,54.01,54.06,54.0,54.03,138200.0,42.5594,42.5988,42.5515,42.5751,138200.0
2007-03-16 09:30:00,54.31,54.31,53.88,53.97,2042100.0,42.7958,42.7958,42.4569,42.5279,2042100.0
2007-03-16 09:35:00,53.97,54.09,53.96,54.02,107800.0,42.5279,42.6224,42.52,42.5673,107800.0
2007-03-16 09:40:00,54.02,54.12,54.0,54.12,150900.0,42.5673,42.6461,42.5515,42.6461,150900.0
2007-03-16 09:45:00,54.13,54.15,54.05,54.14,158300.0,42.6539,42.6697,42.5909,42.6618,158300.0
2007-03-16 09:50:00,54.14,54.47,54.14,54.44,183700.0,42.6618,42.9218,42.6618,42.8982,183700.0
2007-03-16 09:55:00,54.43,54.51,54.39,54.45,198200.0,42.8903,42.9534,42.8588,42.9061,198200.0
2007-03-16 10:00:00,54.45,54.59,54.45,54.5,153600.0,42.9061,43.0164,42.9061,42.9455,153600.0
2007-03-16 10:05:00,54.5,54.59,54.45,54.58,116600.0,42.9455,43.0164,42.9061,43.0085,116600.0
2007-03-16 10:10:00,54.58,54.63,54.5,54.57,134700.0,43.0085,43.0479,42.9455,43.0006,134700.0
2007-03-16 10:15:00,54.57,54.6,54.53,54.58,173800.0,43.0006,43.0243,42.9691,43.0085,173800.0
2007-03-16 10:20:00,54.58,54.62,54.52,54.61,147000.0,43.0085,43.04,42.9612,43.0322,147000.0
2007-03-16 10:25:00,54.61,54.62,54.44,54.49,108900.0,43.0322,43.04,42.8982,42.9376,108900.0
2007-03-16 10:30:00,54.48,54.5,54.34,54.41,96600.0,42.9297,42.9455,42.8194,42.8746,96600.0
2007-03-16 10:35:00,54.41,54.51,54.34,54.51,75900.0,42.8746,42.9534,42.8194,42.9534,75900.0
2007-03-16 10:40:00,54.52,54.53,54.42,54.43,181300.0,42.9612,42.9691,42.8824,42.8903,181300.0
2007-03-16 10:45:00,54.44,54.44,54.07,54.27,167700.0,42.8982,42.8982,42.6067,42.7643,167700.0
2007-03-16 10:50:00,54.28,54.3,54.22,54.3,98100.0,42.7721,42.7879,42.7249,42.7879,98100.0
2007-03-16 10:55:00,54.29,54.32,54.29,54.3,89000.0,42.78,42.8037,42.78,42.7879,89000.0
2007-03-16 11:00:00,54.3,54.33,54.27,54.32,103900.0,42.7879,42.8115,42.7643,42.8037,103900.0
2007-03-16 11:05:00,54.33,54.35,54.31,54.34,121000.0,42.8115,42.8273,42.7958,42.8194,121000.0
2007-03-16 11:10:00,54.34,54.35,54.2,54.3,126300.0,42.8194,42.8273,42.7091,42.7879,126300.0
2007-03-16 11:15:00,54.3,54.31,54.22,54.28,85000.0,42.7879,42.7958,42.7249,42.7721,85000.0
2007-03-16 11:20:00,54.28,54.36,54.28,54.34,81000.0,42.7721,42.8352,42.7721,42.8194,81000.0
2007-03-16 11:25:00,54.35,54.35,54.07,54.12,161100.0,42.8273,42.8273,42.6067,42.6461,161100.0
2007-03-16 11:30:00,54.11,54.19,53.96,53.96,113300.0,42.6382,42.7012,42.52,42.52,113300.0
2007-03-16 11:35:00,53.95,54.0,53.89,53.99,97500.0,42.5121,42.5515,42.4648,42.5436,97500.0
2007-03-16 11:40:00,53.99,54.04,53.98,54.0,72500.0,42.5436,42.583,42.5357,42.5515,72500.0
2007-03-16 11:45:00,54.0,54.04,53.98,54.04,92800.0,42.5515,42.583,42.5357,42.583,92800.0
2007-03-16 11:50:00,54.04,54.05,54.0,54.02,72100.0,42.583,42.5909,42.5515,42.5673,72100.0
2007-03-16 11:55:00,54.03,54.03,53.96,53.99,62500.0,42.5751,42.5751,42.52,42.5436,62500.0
2007-03-16 12:00:00,54.0,54.02,53.9,53.93,81400.0,42.5515,42.5673,42.4727,42.4963,81400.0
2007-03-16 12:05:00,53.93,53.94,53.83,53.91,195800.0,42.4963,42.5042,42.4175,42.4806,195800.0
2007-03-16 12:10:00,53.92,53.96,53.81,53.96,53200.0,42.4885,42.52,42.4018,42.52,53200.0
2007-03-16 12:15:00,53.96,54.04,53.96,54.01,49100.0,42.52,42.583,42.52,42.5594,49100.0
2007-03-16 12:20:00,54.01,54.01,53.88,53.88,40100.0,42.5594,42.5594,42.4569,42.4569,40100.0
2007-03-16 12:25:00,53.89,53.97,53.89,53.96,22400.0,42.4648,42.5279,42.4648,42.52,22400.0
2007-03-16 12:30:00,53.95,53.96,53.92,53.94,28500.0,42.5121,42.52,42.4885,42.5042,28500.0
2007-03-16 12:35:00,53.94,53.99,53.92,53.94,33600.0,42.5042,42.5436,42.4885,42.5042,33600.0
2007-03-16 12:40:00,53.94,53.96,53.9,53.94,51200.0,42.5042,42.52,42.4727,42.5042,51200.0
2007-03-16 12:45:00,53.93,53.94,53.81,53.84,140100.0,42.4963,42.5042,42.4018,42.4254,140100.0
2007-03-16 12:50:00,53.84,53.84,53.7,53.73,128300.0,42.4254,42.4254,42.3151,42.3387,128300.0
2007-03-16 12:55:00,53.72,53.75,53.61,53.63,106300.0,42.3309,42.3545,42.2442,42.2599,106300.0
2007-03-16 13:00:00,53.63,53.63,53.52,53.52,91300.0,42.2599,42.2599,42.1733,42.1733,91300.0
2007-03-16 13:05:00,53.53,53.53,53.44,53.46,109500.0,42.1811,42.1811,42.1102,42.126,109500.0
2007-03-16 13:10:00,53.45,53.47,53.26,53.41,209600.0,42.1181,42.1339,41.9684,42.0866,209600.0
2007-03-16 13:15:00,53.42,53.46,53.36,53.46,157700.0,42.0945,42.126,42.0472,42.126,157700.0
2007-03-16 13:20:00,53.46,53.5,53.44,53.45,122000.0,42.126,42.1575,42.1102,42.1181,122000.0
2007-03-16 13:25:00,53.45,53.46,53.38,53.39,58500.0,42.1181,42.126,42.0629,42.0708,58500.0
2007-03-16 13:30:00,53.4,53.49,53.39,53.48,71300.0,42.0787,42.1496,42.0708,42.1417,71300.0
2007-03-16 13:35:00,53.48,53.49,53.41,53.46,73200.0,42.1417,42.1496,42.0866,42.126,73200.0
2007-03-16 13:40:00,53.46,53.46,53.42,53.42,44100.0,42.126,42.126,42.0945,42.0945,44100.0
2007-03-16 13:45:00,53.43,53.46,53.3,53.3,66200.0,42.1023,42.126,41.9999,41.9999,66200.0
2007-03-16 13:50:00,53.31,53.33,53.28,53.29,97300.0,42.0078,42.0235,41.9841,41.992,97300.0
2007-03-16 13:55:00,53.3,53.34,53.27,53.28,85300.0,41.9999,42.0314,41.9763,41.9841,85300.0
2007-03-16 14:00:00,53.27,53.32,53.27,53.29,43600.0,41.9763,42.0157,41.9763,41.992,43600.0
2007-03-16 14:05:00,53.3,53.3,53.22,53.23,72300.0,41.9999,41.9999,41.9369,41.9447,72300.0
2007-03-16 14:10:00,53.23,53.23,53.14,53.2,162200.0,41.9447,41.9447,41.8738,41.9211,162200.0
2007-03-16 14:15:00,53.2,53.21,53.16,53.2,55500.0,41.9211,41.929,41.8896,41.9211,55500.0
2007-03-16 14:20:00,53.21,53.21,53.14,53.19,99000.0,41.929,41.929,41.8738,41.9132,99000.0
2007-03-16 14:25:00,53.19,53.2,53.14,53.15,124400.0,41.9132,41.9211,41.8738,41.8817,124400.0
2007-03-16 14:30:00,53.14,53.15,52.96,52.97,165400.0,41.8738,41.8817,41.732,41.7399,165400.0
2007-03-16 14:35:00,52.96,53.02,52.89,53.0,226500.0,41.732,41.7793,41.6768,41.7635,226500.0
2007-03-16 14:40:00,53.01,53.02,52.93,52.98,73800.0,41.7714,41.7793,41.7083,41.7477,73800.0
2007-03-16 14:45:00,52.97,53.01,52.95,52.99,80800.0,41.7399,41.7714,41.7241,41.7556,80800.0
2007-03-16 14:50:00,52.99,53.15,52.96,53.0,157900.0,41.7556,41.8817,41.732,41.7635,157900.0
2007-03-16 14:55:00,52.99,53.07,52.99,53.06,171700.0,41.7556,41.8187,41.7556,41.8108,171700.0
2007-03-16 15:00:00,53.07,53.11,53.04,53.1,149000.0,41.8187,41.8502,41.795,41.8423,149000.0
2007-03-16 15:05:00,53.11,53.11,53.07,53.1,90100.0,41.8502,41.8502,41.8187,41.8423,90100.0
2007-03-16 15:10:00,53.09,53.1,52.97,53.05,135000.0,41.8344,41.8423,41.7399,41.8029,135000.0
2007-03-16 15:15:00,53.05,53.07,52.97,52.97,154100.0,41.8029,41.8187,41.7399,41.7399,154100.0
2007-03-16 15:20:00,52.97,52.99,52.92,52.93,175100.0,41.7399,41.7556,41.7005,41.7083,175100.0
2007-03-16 15:25:00,52.92,52.96,52.91,52.95,132200.0,41.7005,41.732,41.6926,41.7241,132200.0
2007-03-16 15:30:00,52.95,52.98,52.94,52.97,133200.0,41.7241,41.7477,41.7162,41.7399,133200.0
2007-03-16 15:35:00,52.97,54.96,52.95,53.01,210000.0,41.7399,43.308,41.7241,41.7714,210000.0
2007-03-16 15:40:00,53.01,53.11,53.0,53.11,225700.0,41.7714,41.8502,41.7635,41.8502,225700.0
2007-03-16 15:45:00,53.11,53.19,53.11,53.17,164100.0,41.8502,41.9132,41.8502,41.8975,164100.0
2007-03-16 15:50:00,53.18,53.19,53.11,53.12,147300.0,41.9053,41.9132,41.8502,41.8581,147300.0
2007-03-16 15:55:00,53.12,53.16,53.07,53.15,242800.0,41.8581,41.8896,41.8187,41.8817,242800.0
2007-03-19 09:30:00,53.54,53.64,53.4,53.61,118900.0,42.189,42.2678,42.0787,42.2442,118900.0
2007-03-19 09:35:00,53.61,53.66,53.33,53.37,106100.0,42.2442,42.2836,42.0235,42.0551,106100.0
2007-03-19 09:40:00,53.37,53.55,53.37,53.5,101300.0,42.0551,42.1969,42.0551,42.1575,101300.0
2007-03-19 09:45:00,53.5,53.57,53.5,53.54,82200.0,42.1575,42.2127,42.1575,42.189,82200.0
2007-03-19 09:50:00,53.54,53.56,53.48,53.54,82500.0,42.189,42.2048,42.1417,42.189,82500.0
2007-03-19 09:55:00,53.54,53.58,53.49,53.52,90700.0,42.189,42.2205,42.1496,42.1733,90700.0
2007-03-19 10:00:00,53.53,53.76,53.53,53.75,116700.0,42.1811,42.3624,42.1811,42.3545,116700.0
2007-03-19 10:05:00,53.76,53.83,53.71,53.81,117200.0,42.3624,42.4175,42.323,42.4018,117200.0
2007-03-19 10:10:00,53.82,53.83,53.73,53.73,95800.0,42.4097,42.4175,42.3387,42.3387,95800.0
2007-03-19 10:15:00,53.74,53.8,53.73,53.78,81000.0,42.3466,42.3939,42.3387,42.3781,81000.0
2007-03-19 10:20:00,53.78,53.89,53.78,53.87,127300.0,42.3781,42.4648,42.3781,42.4491,127300.0
2007-03-19 10:25:00,53.87,53.9,53.85,53.87,120200.0,42.4491,42.4727,42.4333,42.4491,120200.0
2007-03-19 10:30:00,53.87,53.94,53.87,53.94,152000.0,42.4491,42.5042,42.4491,42.5042,152000.0
2007-03-19 10:35:00,53.93,53.94,53.88,53.89,73100.0,42.4963,42.5042,42.4569,42.4648,73100.0
2007-03-19 10:40:00,53.89,53.94,53.82,53.94,104700.0,42.4648,42.5042,42.4097,42.5042,104700.0
2007-03-19 10:45:00,53.93,54.0,53.93,53.94,125100.0,42.4963,42.5515,42.4963,42.5042,125100.0
2007-03-19 10:50:00,53.94,54.0,53.9,54.0,122600.0,42.5042,42.5515,42.4727,42.5515,122600.0
2007-03-19 10:55:00,54.0,54.13,53.99,54.13,106200.0,42.5515,42.6539,42.5436,42.6539,106200.0
2007-03-19 11:00:00,54.12,54.26,54.12,54.25,136900.0,42.6461,42.7564,42.6461,42.7485,136900.0
2007-03-19 11:05:00,54.25,54.25,54.18,54.23,93800.0,42.7485,42.7485,42.6933,42.7327,93800.0
2007-03-19 11:10:00,54.23,54.29,54.11,54.11,110000.0,42.7327,42.78,42.6382,42.6382,110000.0
2007-03-19 11:15:00,54.11,54.13,54.01,54.03,83800.0,42.6382,42.6539,42.5594,42.5751,83800.0
2007-03-19 11:20:00,54.02,54.14,54.0,54.14,83000.0,42.5673,42.6618,42.5515,42.6618,83000.0
2007-03-19 11:25:00,54.14,54.2,54.03,54.15,178000.0,42.6618,42.7091,42.5751,42.6697,178000.0
2007-03-19 11:30:00,54.16,54.25,54.16,54.22,71500.0,42.6776,42.7485,42.6776,42.7249,71500.0
2007-03-19 11:35:00,54.21,54.25,54.21,54.25,49300.0,42.717,42.7485,42.717,42.7485,49300.0
2007-03-19 11:40:00,54.25,54.35,54.24,54.35,121400.0,42.7485,42.8273,42.7406,42.8273,121400.0
2007-03-19 11:45:00,54.34,54.38,54.34,54.38,79200.0,42.8194,42.8509,42.8194,42.8509,79200.0
2007-03-19 11:50:00,54.38,54.41,54.35,54.39,66800.0,42.8509,42.8746,42.8273,42.8588,66800.0
2007-03-19 11:55:00,54.4,54.5,54.4,54.48,132300.0,42.8667,42.9455,42.8667,42.9297,132300.0
2007-03-19 12:00:00,54.48,54.5,54.45,54.45,61400.0,42.9297,42.9455,42.9061,42.9061,61400.0
2007-03-19 12:05:00,54.46,54.52,54.45,54.51,96700.0,42.914,42.9612,42.9061,42.9534,96700.0
2007-03-19 12:10:00,54.51,54.52,54.39,54.43,145500.0,42.9534,42.9612,42.8588,42.8903,145500.0
2007-03-19 12:15:00,54.44,54.47,54.43,54.44,75300.0,42.8982,42.9218,42.8903,42.8982,75300.0
2007-03-19 12:20:00,54.44,54.46,54.37,54.37,147600.0,42.8982,42.914,42.843,42.843,147600.0
2007-03-19 12:25:00,54.37,54.38,54.3,54.3,53800.0,42.843,42.8509,42.7879,42.7879,53800.0
2007-03-19 12:30:00,54.31,54.31,54.13,54.14,138400.0,42.7958,42.7958,42.6539,42.6618,138400.0
2007-03-19 12:35:00,54.14,54.2,54.11,54.19,56500.0,42.6618,42.7091,42.6382,42.7012,56500.0
2007-03-19 12:40:00,54.19,54.28,54.19,54.26,29500.0,42.7012,42.7721,42.7012,42.7564,29500.0
2007-03-19 12:45:00,54.26,54.29,54.22,54.25,49500.0,42.7564,42.78,42.7249,42.7485,49500.0
2007-03-19 12:50:00,54.25,54.29,54.14,54.14,56200.0,42.7485,42.78,42.6618,42.6618,56200.0
2007-03-19 12:55:00,54.13,54.25,54.12,54.22,53500.0,42.6539,42.7485,42.6461,42.7249,53500.0
2007-03-19 13:00:00,54.22,54.24,54.11,54.11,45800.0,42.7249,42.7406,42.6382,42.6382,45800.0
2007-03-19 13:05:00,54.11,54.26,54.1,54.22,64000.0,42.6382,42.7564,42.6303,42.7249,64000.0
2007-03-19 13:10:00,54.22,54.23,54.2,54.21,34600.0,42.7249,42.7327,42.7091,42.717,34600.0
2007-03-19 13:15:00,54.21,54.25,54.2,54.23,68500.0,42.717,42.7485,42.7091,42.7327,68500.0
2007-03-19 13:20:00,54.24,54.24,54.2,54.21,38900.0,42.7406,42.7406,42.7091,42.717,38900.0
2007-03-19 13:25:00,54.2,54.23,54.2,54.22,39800.0,42.7091,42.7327,42.7091,42.7249,39800.0
2007-03-19 13:30:00,54.23,54.25,54.22,54.24,31200.0,42.7327,42.7485,42.7249,42.7406,31200.0
2007-03-19 13:35:00,54.24,54.25,54.2,54.23,82100.0,42.7406,42.7485,42.7091,42.7327,82100.0
2007-03-19 13:40:00,54.23,54.34,54.22,54.34,42500.0,42.7327,42.8194,42.7249,42.8194,42500.0
2007-03-19 13:45:00,54.34,54.39,54.3,54.33,73400.0,42.8194,42.8588,42.7879,42.8115,73400.0
2007-03-19 13:50:00,54.33,54.38,54.33,54.38,39100.0,42.8115,42.8509,42.8115,42.8509,39100.0
2007-03-19 13:55:00,54.37,54.38,54.37,54.37,26000.0,42.843,42.8509,42.843,42.843,26000.0
2007-03-19 14:00:00,54.38,54.4,54.33,54.34,74600.0,42.8509,42.8667,42.8115,42.8194,74600.0
2007-03-19 14:05:00,54.34,54.34,54.29,54.34,74600.0,42.8194,42.8194,42.78,42.8194,74600.0
2007-03-19 14:10:00,54.34,54.36,54.33,54.34,45300.0,42.8194,42.8352,42.8115,42.8194,45300.0
2007-03-19 14:15:00,54.34,54.35,54.31,54.32,65600.0,42.8194,42.8273,42.7958,42.8037,65600.0
2007-03-19 14:20:00,54.32,54.33,54.17,54.21,74400.0,42.8037,42.8115,42.6855,42.717,74400.0
2007-03-19 14:25:00,54.21,54.22,54.17,54.18,48000.0,42.717,42.7249,42.6855,42.6933,48000.0
2007-03-19 14:30:00,54.18,54.27,54.18,54.26,56200.0,42.6933,42.7643,42.6933,42.7564,56200.0
2007-03-19 14:35:00,54.26,54.31,54.25,54.3,73600.0,42.7564,42.7958,42.7485,42.7879,73600.0
2007-03-19 14:40:00,54.29,54.34,54.29,54.3,62700.0,42.78,42.8194,42.78,42.7879,62700.0
2007-03-19 14:45:00,54.3,54.4,54.3,54.39,75500.0,42.7879,42.8667,42.7879,42.8588,75500.0
2007-03-19 14:50:00,54.39,54.44,54.39,54.41,65300.0,42.8588,42.8982,42.8588,42.8746,65300.0
2007-03-19 14:55:00,54.41,54.45,54.33,54.33,99200.0,42.8746,42.9061,42.8115,42.8115,99200.0
2007-03-19 15:00:00,54.32,54.34,54.27,54.34,68200.0,42.8037,42.8194,42.7643,42.8194,68200.0
2007-03-19 15:05:00,54.35,54.35,54.29,54.33,73000.0,42.8273,42.8273,42.78,42.8115,73000.0
2007-03-19 15:10:00,54.33,54.38,54.32,54.32,87300.0,42.8115,42.8509,42.8037,42.8037,87300.0
2007-03-19 15:15:00,54.33,54.41,54.32,54.4,78400.0,42.8115,42.8746,42.8037,42.8667,78400.0
2007-03-19 15:20:00,54.4,54.41,54.36,54.36,95800.0,42.8667,42.8746,42.8352,42.8352,95800.0
2007-03-19 15:25:00,54.36,54.37,54.34,54.36,90000.0,42.8352,42.843,42.8194,42.8352,90000.0
2007-03-19 15:30:00,54.36,54.44,54.36,54.41,112500.0,42.8352,42.8982,42.8352,42.8746,112500.0
2007-03-19 15:35:00,54.41,54.44,54.4,54.42,101300.0,42.8746,42.8982,42.8667,42.8824,101300.0
2007-03-19 15:40:00,54.43,54.45,54.33,54.33,174000.0,42.8903,42.9061,42.8115,42.8115,174000.0
2007-03-19 15:45:00,54.32,54.33,54.25,54.28,181000.0,42.8037,42.8115,42.7485,42.7721,181000.0
2007-03-19 15:50:00,54.28,54.29,54.19,54.19,203300.0,42.7721,42.78,42.7012,42.7012,203300.0
2007-03-19 15:55:00,54.2,54.3,54.16,54.3,273800.0,42.7091,42.7879,42.6776,42.7879,273800.0
2007-03-20 09:30:00,54.3,54.3,54.17,54.29,107900.0,42.7879,42.7879,42.6855,42.78,107900.0
2007-03-20 09:35:00,54.29,54.48,54.25,54.47,113300.0,42.78,42.9297,42.7485,42.9218,113300.0
2007-03-20 09:40:00,54.47,54.67,54.46,54.62,204900.0,42.9218,43.0794,42.914,43.04,204900.0
2007-03-20 09:45:00,54.62,54.91,54.48,54.55,275300.0,43.04,43.2686,42.9297,42.9849,275300.0
2007-03-20 09:50:00,54.55,54.63,54.37,54.37,265700.0,42.9849,43.0479,42.843,42.843,265700.0
2007-03-20 09:55:00,54.38,54.4,54.1,54.26,198100.0,42.8509,42.8667,42.6303,42.7564,198100.0
2007-03-20 10:00:00,54.25,54.32,54.19,54.23,113100.0,42.7485,42.8037,42.7012,42.7327,113100.0
2007-03-20 10:05:00,54.24,54.38,54.24,54.38,142900.0,42.7406,42.8509,42.7406,42.8509,142900.0
2007-03-20 10:10:00,54.38,54.57,54.38,54.55,329900.0,42.8509,43.0006,42.8509,42.9849,329900.0
2007-03-20 10:15:00,54.55,54.57,54.48,54.49,179200.0,42.9849,43.0006,42.9297,42.9376,179200.0
2007-03-20 10:20:00,54.49,54.53,54.37,54.4,204700.0,42.9376,42.9691,42.843,42.8667,204700.0
2007-03-20 10:25:00,54.41,54.45,54.34,54.34,71600.0,42.8746,42.9061,42.8194,42.8194,71600.0
2007-03-20 10:30:00,54.35,54.38,54.29,54.34,83500.0,42.8273,42.8509,42.78,42.8194,83500.0
2007-03-20 10:35:00,54.34,54.46,54.34,54.44,47200.0,42.8194,42.914,42.8194,42.8982,47200.0
2007-03-20 10:40:00,54.45,54.5,54.45,54.46,51100.0,42.9061,42.9455,42.9061,42.914,51100.0
2007-03-20 10:45:00,54.47,54.47,54.37,54.38,46000.0,42.9218,42.9218,42.843,42.8509,46000.0
2007-03-20 10:50:00,54.38,54.44,54.25,54.26,67200.0,42.8509,42.8982,42.7485,42.7564,67200.0
2007-03-20 10:55:00,54.26,54.27,54.2,54.27,87900.0,42.7564,42.7643,42.7091,42.7643,87900.0
2007-03-20 11:00:00,54.27,54.33,54.21,54.27,79800.0,42.7643,42.8115,42.717,42.7643,79800.0
2007-03-20 11:05:00,54.27,54.29,54.2,54.23,117900.0,42.7643,42.78,42.7091,42.7327,117900.0
2007-03-20 11:10:00,54.23,54.27,54.23,54.23,49500.0,42.7327,42.7643,42.7327,42.7327,49500.0
2007-03-20 11:15:00,54.23,54.24,54.2,54.23,46300.0,42.7327,42.7406,42.7091,42.7327,46300.0
2007-03-20 11:20:00,54.24,54.25,54.22,54.22,30600.0,42.7406,42.7485,42.7249,42.7249,30600.0
2007-03-20 11:25:00,54.22,54.25,54.22,54.22,145000.0,42.7249,42.7485,42.7249,42.7249,145000.0
2007-03-20 11:30:00,54.23,54.23,54.17,54.19,94300.0,42.7327,42.7327,42.6855,42.7012,94300.0
2007-03-20 11:35:00,54.2,54.2,54.1,54.1,73000.0,42.7091,42.7091,42.6303,42.6303,73000.0
2007-03-20 11:40:00,54.1,54.12,54.02,54.03,183000.0,42.6303,42.6461,42.5673,42.5751,183000.0
2007-03-20 11:45:00,54.02,54.03,53.97,53.97,124300.0,42.5673,42.5751,42.5279,42.5279,124300.0
2007-03-20 11:50:00,53.97,53.99,53.91,53.95,94700.0,42.5279,42.5436,42.4806,42.5121,94700.0
2007-03-20 11:55:00,53.94,53.98,53.92,53.93,112700.0,42.5042,42.5357,42.4885,42.4963,112700.0
2007-03-20 12:00:00,53.94,53.95,53.88,53.89,69400.0,42.5042,42.5121,42.4569,42.4648,69400.0
2007-03-20 12:05:00,53.9,53.95,53.89,53.9,103800.0,42.4727,42.5121,42.4648,42.4727,103800.0
2007-03-20 12:10:00,53.91,54.0,53.88,54.0,62600.0,42.4806,42.5515,42.4569,42.5515,62600.0
2007-03-20 12:15:00,53.99,54.06,53.99,54.06,57500.0,42.5436,42.5988,42.5436,42.5988,57500.0
2007-03-20 12:20:00,54.06,54.1,54.05,54.09,84700.0,42.5988,42.6303,42.5909,42.6224,84700.0
2007-03-20 12:25:00,54.08,54.21,54.08,54.19,109600.0,42.6145,42.717,42.6145,42.7012,109600.0
2007-03-20 12:30:00,54.2,54.25,54.18,54.2,97900.0,42.7091,42.7485,42.6933,42.7091,97900.0
2007-03-20 12:35:00,54.2,54.22,54.18,54.2,70600.0,42.7091,42.7249,42.6933,42.7091,70600.0
2007-03-20 12:40:00,54.21,54.21,54.19,54.2,41600.0,42.717,42.717,42.7012,42.7091,41600.0
2007-03-20 12:45:00,54.21,54.21,54.17,54.21,245300.0,42.717,42.717,42.6855,42.717,245300.0
2007-03-20 12:50:00,54.22,54.22,54.08,54.09,160300.0,42.7249,42.7249,42.6145,42.6224,160300.0
2007-03-20 12:55:00,54.08,54.13,54.05,54.06,83200.0,42.6145,42.6539,42.5909,42.5988,83200.0
2007-03-20 13:00:00,54.06,54.07,54.04,54.05,91900.0,42.5988,42.6067,42.583,42.5909,91900.0
2007-03-20 13:05:00,54.05,54.11,54.03,54.05,278100.0,42.5909,42.6382,42.5751,42.5909,278100.0
2007-03-20 13:10:00,54.04,54.05,53.97,53.99,63800.0,42.583,42.5909,42.5279,42.5436,63800.0
2007-03-20 13:15:00,53.99,54.03,53.99,53.99,87000.0,42.5436,42.5751,42.5436,42.5436,87000.0
2007-03-20 13:20:00,53.99,54.03,53.99,54.02,29000.0,42.5436,42.5751,42.5436,42.5673,29000.0
2007-03-20 13:25:00,54.02,54.06,54.01,54.06,29500.0,42.5673,42.5988,42.5594,42.5988,29500.0
2007-03-20 13:30:00,54.06,54.09,54.0,54.0,41000.0,42.5988,42.6224,42.5515,42.5515,41000.0
2007-03-20 13:35:00,53.99,54.04,53.98,54.0,42400.0,42.5436,42.583,42.5357,42.5515,42400.0
2007-03-20 13:40:00,53.99,54.04,53.97,54.01,50000.0,42.5436,42.583,42.5279,42.5594,50000.0
2007-03-20 13:45:00,54.02,54.08,54.02,54.04,27600.0,42.5673,42.6145,42.5673,42.583,27600.0
2007-03-20 13:50:00,54.04,54.08,54.03,54.06,79100.0,42.583,42.6145,42.5751,42.5988,79100.0
2007-03-20 13:55:00,54.07,54.15,54.05,54.12,91000.0,42.6067,42.6697,42.5909,42.6461,91000.0
2007-03-20 14:00:00,54.12,54.12,54.01,54.07,56100.0,42.6461,42.6461,42.5594,42.6067,56100.0
2007-03-20 14:05:00,54.07,54.09,54.05,54.07,40500.0,42.6067,42.6224,42.5909,42.6067,40500.0
2007-03-20 14:10:00,54.08,54.09,53.99,54.04,60900.0,42.6145,42.6224,42.5436,42.583,60900.0
2007-03-20 14:15:00,54.03,54.04,53.98,54.01,48300.0,42.5751,42.583,42.5357,42.5594,48300.0
2007-03-20 14:20:00,54.01,54.04,53.98,54.0,34000.0,42.5594,42.583,42.5357,42.5515,34000.0
2007-03-20 14:25:00,54.0,54.01,53.96,53.98,46700.0,42.5515,42.5594,42.52,42.5357,46700.0
2007-03-20 14:30:00,53.99,54.02,53.98,53.99,39300.0,42.5436,42.5673,42.5357,42.5436,39300.0
2007-03-20 14:35:00,53.99,54.02,53.96,53.97,52700.0,42.5436,42.5673,42.52,42.5279,52700.0
2007-03-20 14:40:00,53.98,54.06,53.95,54.02,61600.0,42.5357,42.5988,42.5121,42.5673,61600.0
2007-03-20 14:45:00,54.03,54.04,53.98,53.99,141900.0,42.5751,42.583,42.5357,42.5436,141900.0
2007-03-20 14:50:00,53.99,54.0,53.94,53.98,91400.0,42.5436,42.5515,42.5042,42.5357,91400.0
2007-03-20 14:55:00,53.98,54.0,53.94,54.0,30800.0,42.5357,42.5515,42.5042,42.5515,30800.0
2007-03-20 15:00:00,54.0,54.02,53.96,54.01,61200.0,42.5515,42.5673,42.52,42.5594,61200.0
2007-03-20 15:05:00,54.01,54.05,53.97,54.0,91200.0,42.5594,42.5909,42.5279,42.5515,91200.0
2007-03-20 15:10:00,54.01,54.1,53.99,54.06,194200.0,42.5594,42.6303,42.5436,42.5988,194200.0
2007-03-20 15:15:00,54.06,54.08,54.01,54.08,48400.0,42.5988,42.6145,42.5594,42.6145,48400.0
2007-03-20 15:20:00,54.07,54.08,53.98,53.99,55600.0,42.6067,42.6145,42.5357,42.5436,55600.0
2007-03-20 15:25:00,54.0,54.09,53.97,54.09,241300.0,42.5515,42.6224,42.5279,42.6224,241300.0
2007-03-20 15:30:00,54.09,54.1,53.98,54.02,109700.0,42.6224,42.6303,42.5357,42.5673,109700.0
2007-03-20 15:35:00,54.02,54.11,54.01,54.02,124400.0,42.5673,42.6382,42.5594,42.5673,124400.0
2007-03-20 15:40:00,54.02,54.1,53.99,54.08,107300.0,42.5673,42.6303,42.5436,42.6145,107300.0
2007-03-20 15:45:00,54.07,54.2,54.05,54.2,371100.0,42.6067,42.7091,42.5909,42.7091,371100.0
2007-03-20 15:50:00,54.2,54.21,54.04,54.12,356100.0,42.7091,42.717,42.583,42.6461,356100.0
2007-03-20 15:55:00,54.13,54.17,54.02,54.07,338700.0,42.6539,42.6855,42.5673,42.6067,338700.0
2007-03-21 09:30:00,54.05,54.05,53.76,53.78,93800.0,42.5909,42.5909,42.3624,42.3781,93800.0
2007-03-21 09:35:00,53.76,53.9,53.59,53.63,390600.0,42.3624,42.4727,42.2284,42.2599,390600.0
2007-03-21 09:40:00,53.62,53.72,53.5,53.62,176300.0,42.2521,42.3309,42.1575,42.2521,176300.0
2007-03-21 09:45:00,53.63,53.7,53.52,53.57,281600.0,42.2599,42.3151,42.1733,42.2127,281600.0
2007-03-21 09:50:00,53.57,53.57,53.38,53.38,254200.0,42.2127,42.2127,42.0629,42.0629,254200.0
2007-03-21 09:55:00,53.39,53.51,53.3,53.5,159900.0,42.0708,42.1654,41.9999,42.1575,159900.0
2007-03-21 10:00:00,53.49,53.55,53.45,53.46,324000.0,42.1496,42.1969,42.1181,42.126,324000.0
2007-03-21 10:05:00,53.45,53.56,53.45,53.55,129800.0,42.1181,42.2048,42.1181,42.1969,129800.0
2007-03-21 10:10:00,53.56,53.68,53.55,53.67,111500.0,42.2048,42.2993,42.1969,42.2915,111500.0
2007-03-21 10:15:00,53.67,53.7,53.6,53.61,150400.0,42.2915,42.3151,42.2363,42.2442,150400.0
2007-03-21 10:20:00,53.61,53.64,53.59,53.6,148300.0,42.2442,42.2678,42.2284,42.2363,148300.0
2007-03-21 10:25:00,53.6,53.68,53.56,53.57,118100.0,42.2363,42.2993,42.2048,42.2127,118100.0
2007-03-21 10:30:00,53.59,53.68,53.55,53.67,112800.0,42.2284,42.2993,42.1969,42.2915,112800.0
2007-03-21 10:35:00,53.67,53.74,53.61,53.67,162500.0,42.2915,42.3466,42.2442,42.2915,162500.0
2007-03-21 10:40:00,53.67,53.69,53.65,53.66,43500.0,42.2915,42.3072,42.2757,42.2836,43500.0
2007-03-21 10:45:00,53.67,53.67,53.64,53.64,26700.0,42.2915,42.2915,42.2678,42.2678,26700.0
2007-03-21 10:50:00,53.64,53.66,53.6,53.65,124700.0,42.2678,42.2836,42.2363,42.2757,124700.0
2007-03-21 10:55:00,53.65,53.65,53.6,53.61,42400.0,42.2757,42.2757,42.2363,42.2442,42400.0
2007-03-21 11:00:00,53.61,53.63,53.57,53.63,120800.0,42.2442,42.2599,42.2127,42.2599,120800.0
2007-03-21 11:05:00,53.62,53.63,53.59,53.59,89300.0,42.2521,42.2599,42.2284,42.2284,89300.0
2007-03-21 11:10:00,53.6,53.61,53.59,53.61,74700.0,42.2363,42.2442,42.2284,42.2442,74700.0
2007-03-21 11:15:00,53.62,53.63,53.59,53.59,149300.0,42.2521,42.2599,42.2284,42.2284,149300.0
2007-03-21 11:20:00,53.6,53.61,53.59,53.61,25700.0,42.2363,42.2442,42.2284,42.2442,25700.0
2007-03-21 11:25:00,53.6,53.61,53.58,53.58,28600.0,42.2363,42.2442,42.2205,42.2205,28600.0
2007-03-21 11:30:00,53.59,53.6,53.58,53.58,34900.0,42.2284,42.2363,42.2205,42.2205,34900.0
2007-03-21 11:35:00,53.59,53.6,53.58,53.59,52800.0,42.2284,42.2363,42.2205,42.2284,52800.0
2007-03-21 11:40:00,53.6,53.63,53.59,53.62,258200.0,42.2363,42.2599,42.2284,42.2521,258200.0
2007-03-21 11:45:00,53.62,53.63,53.6,53.61,44300.0,42.2521,42.2599,42.2363,42.2442,44300.0
2007-03-21 11:50:00,53.61,53.63,53.6,53.6,39300.0,42.2442,42.2599,42.2363,42.2363,39300.0
2007-03-21 11:55:00,53.6,53.63,53.6,53.63,51800.0,42.2363,42.2599,42.2363,42.2599,51800.0
2007-03-21 12:00:00,53.62,53.66,53.62,53.65,92400.0,42.2521,42.2836,42.2521,42.2757,92400.0
2007-03-21 12:05:00,53.65,53.66,53.64,53.64,342200.0,42.2757,42.2836,42.2678,42.2678,342200.0
2007-03-21 12:10:00,53.65,53.7,53.64,53.69,55800.0,42.2757,42.3151,42.2678,42.3072,55800.0
2007-03-21 12:15:00,53.69,53.7,53.67,53.7,224500.0,42.3072,42.3151,42.2915,42.3151,224500.0
2007-03-21 12:20:00,53.7,53.71,53.68,53.7,26900.0,42.3151,42.323,42.2993,42.3151,26900.0
2007-03-21 12:25:00,53.7,53.76,53.64,53.7,75300.0,42.3151,42.3624,42.2678,42.3151,75300.0
2007-03-21 12:30:00,53.7,53.79,53.69,53.78,331200.0,42.3151,42.386,42.3072,42.3781,331200.0
2007-03-21 12:35:00,53.79,53.85,53.79,53.85,64500.0,42.386,42.4333,42.386,42.4333,64500.0
2007-03-21 12:40:00,53.85,53.88,53.83,53.83,99500.0,42.4333,42.4569,42.4175,42.4175,99500.0
2007-03-21 12:45:00,53.84,53.86,53.83,53.86,201700.0,42.4254,42.4412,42.4175,42.4412,201700.0
2007-03-21 12:50:00,53.85,53.96,53.85,53.95,106600.0,42.4333,42.52,42.4333,42.5121,106600.0
2007-03-21 12:55:00,53.95,53.99,53.95,53.99,51600.0,42.5121,42.5436,42.5121,42.5436,51600.0
2007-03-21 13:00:00,53.99,54.04,53.99,54.0,181700.0,42.5436,42.583,42.5436,42.5515,181700.0
2007-03-21 13:05:00,54.02,54.02,53.99,53.99,106200.0,42.5673,42.5673,42.5436,42.5436,106200.0
2007-03-21 13:10:00,54.0,54.05,53.98,53.99,112000.0,42.5515,42.5909,42.5357,42.5436,112000.0
2007-03-21 13:15:00,53.99,54.0,53.98,53.99,68600.0,42.5436,42.5515,42.5357,42.5436,68600.0
2007-03-21 13:20:00,53.98,54.03,53.98,54.0,85300.0,42.5357,42.5751,42.5357,42.5515,85300.0
2007-03-21 13:25:00,54.0,54.01,53.94,53.94,94800.0,42.5515,42.5594,42.5042,42.5042,94800.0
2007-03-21 13:30:00,53.94,53.97,53.87,53.94,155400.0,42.5042,42.5279,42.4491,42.5042,155400.0
2007-03-21 13:35:00,53.94,53.94,53.84,53.87,100200.0,42.5042,42.5042,42.4254,42.4491,100200.0
2007-03-21 13:40:00,53.87,53.94,53.87,53.92,77700.0,42.4491,42.5042,42.4491,42.4885,77700.0
2007-03-21 13:45:00,53.92,54.05,53.91,54.05,197400.0,42.4885,42.5909,42.4806,42.5909,197400.0
2007-03-21 13:50:00,54.04,54.1,54.04,54.09,160900.0,42.583,42.6303,42.583,42.6224,160900.0
2007-03-21 13:55:00,54.09,54.11,54.06,54.1,64000.0,42.6224,42.6382,42.5988,42.6303,64000.0
2007-03-21 14:00:00,54.1,54.32,54.09,54.32,101300.0,42.6303,42.8037,42.6224,42.8037,101300.0
2007-03-21 14:05:00,54.3,54.4,54.26,54.31,150400.0,42.7879,42.8667,42.7564,42.7958,150400.0
2007-03-21 14:10:00,54.32,54.42,54.26,54.38,253000.0,42.8037,42.8824,42.7564,42.8509,253000.0
2007-03-21 14:15:00,54.38,54.78,54.37,54.4,320400.0,42.8509,43.1661,42.843,42.8667,320400.0
2007-03-21 14:20:00,54.41,54.71,54.41,54.65,269500.0,42.8746,43.111,42.8746,43.0637,269500.0
2007-03-21 14:25:00,54.65,54.71,54.52,54.55,326000.0,43.0637,43.111,42.9612,42.9849,326000.0
2007-03-21 14:30:00,54.55,54.65,54.48,54.55,168500.0,42.9849,43.0637,42.9297,42.9849,168500.0
2007-03-21 14:35:00,54.55,54.59,54.52,54.59,92800.0,42.9849,43.0164,42.9612,43.0164,92800.0
2007-03-21 14:40:00,54.58,54.75,54.57,54.72,127900.0,43.0085,43.1425,43.0006,43.1188,127900.0
2007-03-21 14:45:00,54.73,54.8,54.66,54.73,105200.0,43.1267,43.1819,43.0716,43.1267,105200.0
2007-03-21 14:50:00,54.73,54.79,54.67,54.72,105900.0,43.1267,43.174,43.0794,43.1188,105900.0
2007-03-21 14:55:00,54.73,54.8,54.67,54.76,89800.0,43.1267,43.1819,43.0794,43.1504,89800.0
2007-03-21 15:00:00,54.77,54.87,54.66,54.67,91900.0,43.1582,43.237,43.0716,43.0794,91900.0
2007-03-21 15:05:00,54.66,54.91,54.66,54.9,179500.0,43.0716,43.2686,43.0716,43.2607,179500.0
2007-03-21 15:10:00,54.91,54.91,54.67,54.8,233900.0,43.2686,43.2686,43.0794,43.1819,233900.0
2007-03-21 15:15:00,54.8,54.97,54.8,54.91,257600.0,43.1819,43.3158,43.1819,43.2686,257600.0
2007-03-21 15:20:00,54.92,54.97,54.87,54.93,343600.0,43.2764,43.3158,43.237,43.2843,343600.0
2007-03-21 15:25:00,54.93,54.96,54.83,54.9,254100.0,43.2843,43.308,43.2055,43.2607,254100.0
2007-03-21 15:30:00,54.9,54.97,54.82,54.96,239100.0,43.2607,43.3158,43.1976,43.308,239100.0
2007-03-21 15:35:00,54.96,55.04,54.9,54.9,474600.0,43.308,43.371,43.2607,43.2607,474600.0
2007-03-21 15:40:00,54.9,55.14,54.9,55.03,360700.0,43.2607,43.4498,43.2607,43.3631,360700.0
2007-03-21 15:45:00,55.03,55.05,55.0,55.0,163700.0,43.3631,43.3789,43.3395,43.3395,163700.0
2007-03-21 15:50:00,55.0,55.01,54.94,55.0,349700.0,43.3395,43.3474,43.2922,43.3395,349700.0
2007-03-21 15:55:00,55.0,55.1,55.0,55.02,493800.0,43.3395,43.4183,43.3395,43.3552,493800.0
2007-03-22 09:30:00,55.34,55.5,54.65,55.0,218000.0,43.6074,43.7335,43.0637,43.3395,218000.0
2007-03-22 09:35:00,54.99,55.01,54.73,54.96,94600.0,43.3316,43.3474,43.1267,43.308,94600.0
2007-03-22 09:40:00,54.95,55.45,54.95,55.44,215000.0,43.3001,43.6941,43.3001,43.6862,215000.0
2007-03-22 09:45:00,55.42,55.43,55.27,55.31,124500.0,43.6704,43.6783,43.5522,43.5838,124500.0
2007-03-22 09:50:00,55.31,55.4,55.3,55.4,124400.0,43.5838,43.6547,43.5759,43.6547,124400.0
2007-03-22 09:55:00,55.39,55.4,55.24,55.28,130100.0,43.6468,43.6547,43.5286,43.5601,130100.0
2007-03-22 10:00:00,55.28,55.35,55.22,55.33,90700.0,43.5601,43.6153,43.5128,43.5995,90700.0
2007-03-22 10:05:00,55.33,55.33,55.23,55.29,108400.0,43.5995,43.5995,43.5207,43.568,108400.0
2007-03-22 10:10:00,55.29,55.34,55.15,55.18,129600.0,43.568,43.6074,43.4577,43.4813,129600.0
2007-03-22 10:15:00,55.17,55.22,55.15,55.21,118700.0,43.4734,43.5128,43.4577,43.505,118700.0
2007-03-22 10:20:00,55.2,55.25,55.12,55.12,269600.0,43.4971,43.5365,43.434,43.434,269600.0
2007-03-22 10:25:00,55.11,55.15,55.06,55.13,123000.0,43.4262,43.4577,43.3868,43.4419,123000.0
2007-03-22 10:30:00,55.13,55.21,55.13,55.18,155400.0,43.4419,43.505,43.4419,43.4813,155400.0
2007-03-22 10:35:00,55.19,55.22,55.18,55.2,129700.0,43.4892,43.5128,43.4813,43.4971,129700.0
2007-03-22 10:40:00,55.2,55.27,55.19,55.25,105100.0,43.4971,43.5522,43.4892,43.5365,105100.0
2007-03-22 10:45:00,55.25,55.31,55.23,55.26,111500.0,43.5365,43.5838,43.5207,43.5444,111500.0
2007-03-22 10:50:00,55.27,55.33,55.23,55.3,271300.0,43.5522,43.5995,43.5207,43.5759,271300.0
2007-03-22 10:55:00,55.3,55.34,55.28,55.29,94500.0,43.5759,43.6074,43.5601,43.568,94500.0
2007-03-22 11:00:00,55.3,55.34,55.25,55.3,121400.0,43.5759,43.6074,43.5365,43.5759,121400.0
2007-03-22 11:05:00,55.3,55.33,55.27,55.33,76700.0,43.5759,43.5995,43.5522,43.5995,76700.0
2007-03-22 11:10:00,55.33,55.39,55.32,55.39,104200.0,43.5995,43.6468,43.5916,43.6468,104200.0
2007-03-22 11:15:00,55.39,55.47,55.39,55.47,93500.0,43.6468,43.7098,43.6468,43.7098,93500.0
2007-03-22 11:20:00,55.47,55.57,55.46,55.52,209200.0,43.7098,43.7886,43.702,43.7492,209200.0
2007-03-22 11:25:00,55.53,55.58,55.51,55.55,124400.0,43.7571,43.7965,43.7414,43.7729,124400.0
2007-03-22 11:30:00,55.55,55.56,55.44,55.45,64700.0,43.7729,43.7808,43.6862,43.6941,64700.0
2007-03-22 11:35:00,55.44,55.5,55.39,55.43,152500.0,43.6862,43.7335,43.6468,43.6783,152500.0
2007-03-22 11:40:00,55.43,55.5,55.41,55.49,174400.0,43.6783,43.7335,43.6626,43.7256,174400.0
2007-03-22 11:45:00,55.49,55.54,55.48,55.49,85700.0,43.7256,43.765,43.7177,43.7256,85700.0
2007-03-22 11:50:00,55.49,55.58,55.47,55.57,238900.0,43.7256,43.7965,43.7098,43.7886,238900.0
2007-03-22 11:55:00,55.58,55.69,55.53,55.65,161200.0,43.7965,43.8832,43.7571,43.8517,161200.0
2007-03-22 12:00:00,55.66,55.69,55.57,55.68,70400.0,43.8596,43.8832,43.7886,43.8753,70400.0
2007-03-22 12:05:00,55.67,55.75,55.67,55.74,83900.0,43.8674,43.9305,43.8674,43.9226,83900.0
2007-03-22 12:10:00,55.74,55.77,55.71,55.72,67100.0,43.9226,43.9462,43.899,43.9068,67100.0
2007-03-22 12:15:00,55.72,55.72,55.7,55.7,45000.0,43.9068,43.9068,43.8911,43.8911,45000.0
2007-03-22 12:20:00,55.71,55.71,55.62,55.62,19600.0,43.899,43.899,43.828,43.828,19600.0
2007-03-22 12:25:00,55.62,55.67,55.59,55.66,61200.0,43.828,43.8674,43.8044,43.8596,61200.0
2007-03-22 12:30:00,55.65,55.73,55.65,55.71,109100.0,43.8517,43.9147,43.8517,43.899,109100.0
2007-03-22 12:35:00,55.71,55.81,55.7,55.78,186200.0,43.899,43.9778,43.8911,43.9541,186200.0
2007-03-22 12:40:00,55.78,55.82,55.73,55.78,137600.0,43.9541,43.9856,43.9147,43.9541,137600.0
2007-03-22 12:45:00,55.78,55.85,55.78,55.85,233500.0,43.9541,44.0093,43.9541,44.0093,233500.0
2007-03-22 12:50:00,55.84,55.88,55.79,55.82,153400.0,44.0014,44.0329,43.962,43.9856,153400.0
2007-03-22 12:55:00,55.83,55.92,55.81,55.86,180500.0,43.9935,44.0644,43.9778,44.0172,180500.0
2007-03-22 13:00:00,55.86,55.88,55.82,55.88,75200.0,44.0172,44.0329,43.9856,44.0329,75200.0
2007-03-22 13:05:00,55.87,55.97,55.86,55.97,140000.0,44.025,44.1038,44.0172,44.1038,140000.0
2007-03-22 13:10:00,55.97,56.0,55.93,55.99,256800.0,44.1038,44.1275,44.0723,44.1196,256800.0
2007-03-22 13:15:00,55.99,56.06,55.95,56.03,202400.0,44.1196,44.1748,44.0881,44.1511,202400.0
2007-03-22 13:20:00,56.04,56.08,56.0,56.04,98500.0,44.159,44.1905,44.1275,44.159,98500.0
2007-03-22 13:25:00,56.05,56.08,56.0,56.06,112700.0,44.1669,44.1905,44.1275,44.1748,112700.0
2007-03-22 13:30:00,56.07,56.14,56.06,56.13,159500.0,44.1826,44.2378,44.1748,44.2299,159500.0
2007-03-22 13:35:00,56.12,56.14,56.05,56.06,73200.0,44.222,44.2378,44.1669,44.1748,73200.0
2007-03-22 13:40:00,56.06,56.06,56.02,56.02,105900.0,44.1748,44.1748,44.1432,44.1432,105900.0
2007-03-22 13:45:00,56.03,56.07,56.0,56.02,134400.0,44.1511,44.1826,44.1275,44.1432,134400.0
2007-03-22 13:50:00,56.02,56.02,55.95,55.95,73900.0,44.1432,44.1432,44.0881,44.0881,73900.0
2007-03-22 13:55:00,55.94,56.07,55.94,56.0,213600.0,44.0802,44.1826,44.0802,44.1275,213600.0
2007-03-22 14:00:00,55.99,56.05,55.93,56.05,163000.0,44.1196,44.1669,44.0723,44.1669,163000.0
2007-03-22 14:05:00,56.05,56.06,55.96,56.0,112900.0,44.1669,44.1748,44.096,44.1275,112900.0
2007-03-22 14:10:00,56.01,56.05,55.95,55.99,223600.0,44.1354,44.1669,44.0881,44.1196,223600.0
2007-03-22 14:15:00,55.99,56.05,55.91,55.99,202800.0,44.1196,44.1669,44.0566,44.1196,202800.0
2007-03-22 14:20:00,55.99,56.09,55.98,56.06,158000.0,44.1196,44.1984,44.1117,44.1748,158000.0
2007-03-22 14:25:00,56.07,56.08,55.99,56.02,175700.0,44.1826,44.1905,44.1196,44.1432,175700.0
2007-03-22 14:30:00,56.03,56.08,56.0,56.04,79400.0,44.1511,44.1905,44.1275,44.159,79400.0
2007-03-22 14:35:00,56.05,56.15,56.05,56.13,155400.0,44.1669,44.2457,44.1669,44.2299,155400.0
2007-03-22 14:40:00,56.13,56.2,56.08,56.18,144100.0,44.2299,44.2851,44.1905,44.2693,144100.0
2007-03-22 14:45:00,56.18,56.23,56.13,56.21,194900.0,44.2693,44.3087,44.2299,44.293,194900.0
2007-03-22 14:50:00,56.21,56.22,56.17,56.2,85700.0,44.293,44.3008,44.2614,44.2851,85700.0
2007-03-22 14:55:00,56.19,56.23,56.16,56.18,110700.0,44.2772,44.3087,44.2536,44.2693,110700.0
2007-03-22 15:00:00,56.18,56.18,56.01,56.12,151200.0,44.2693,44.2693,44.1354,44.222,151200.0
2007-03-22 15:05:00,56.12,56.17,56.03,56.08,151300.0,44.222,44.2614,44.1511,44.1905,151300.0
2007-03-22 15:10:00,56.09,56.09,56.02,56.05,127600.0,44.1984,44.1984,44.1432,44.1669,127600.0
2007-03-22 15:15:00,56.05,56.05,55.93,56.01,116800.0,44.1669,44.1669,44.0723,44.1354,116800.0
2007-03-22 15:20:00,56.01,56.04,55.99,56.03,136400.0,44.1354,44.159,44.1196,44.1511,136400.0
2007-03-22 15:25:00,56.02,56.03,55.99,56.01,149200.0,44.1432,44.1511,44.1196,44.1354,149200.0
2007-03-22 15:30:00,56.02,56.02,55.96,55.99,113100.0,44.1432,44.1432,44.096,44.1196,113100.0
2007-03-22 15:35:00,55.98,55.99,55.85,55.85,142800.0,44.1117,44.1196,44.0093,44.0093,142800.0
2007-03-22 15:40:00,55.86,55.88,55.69,55.7,243100.0,44.0172,44.0329,43.8832,43.8911,243100.0
2007-03-22 15:45:00,55.69,55.75,55.64,55.65,158800.0,43.8832,43.9305,43.8438,43.8517,158800.0
2007-03-22 15:50:00,55.64,55.65,55.55,55.56,232700.0,43.8438,43.8517,43.7729,43.7808,232700.0
2007-03-22 15:55:00,55.56,55.7,55.55,55.68,228100.0,43.7808,43.8911,43.7729,43.8753,228100.0
2007-03-23 09:30:00,55.46,55.6,55.27,55.46,152500.0,43.702,43.8123,43.5522,43.702,152500.0
2007-03-23 09:35:00,55.34,55.49,55.32,55.41,53900.0,43.6074,43.7256,43.5916,43.6626,53900.0
2007-03-23 09:40:00,55.4,55.66,55.4,55.64,59300.0,43.6547,43.8596,43.6547,43.8438,59300.0
2007-03-23 09:45:00,55.64,55.85,55.53,55.79,168500.0,43.8438,44.0093,43.7571,43.962,168500.0
2007-03-23 09:50:00,55.78,55.97,55.76,55.95,163500.0,43.9541,44.1038,43.9384,44.0881,163500.0
2007-03-23 09:55:00,55.94,56.17,55.94,56.06,208900.0,44.0802,44.2614,44.0802,44.1748,208900.0
2007-03-23 10:00:00,56.05,56.34,56.05,56.33,277600.0,44.1669,44.3954,44.1669,44.3875,277600.0
2007-03-23 10:05:00,56.32,56.33,56.22,56.27,193600.0,44.3796,44.3875,44.3008,44.3402,193600.0
2007-03-23 10:10:00,56.27,56.43,56.27,56.35,161700.0,44.3402,44.4663,44.3402,44.4033,161700.0
2007-03-23 10:15:00,56.35,56.41,56.25,56.29,116800.0,44.4033,44.4506,44.3245,44.356,116800.0
2007-03-23 10:20:00,56.3,56.38,55.69,56.38,160500.0,44.3639,44.4269,43.8832,44.4269,160500.0
2007-03-23 10:25:00,56.37,56.39,56.29,56.38,258300.0,44.419,44.4348,44.356,44.4269,258300.0
2007-03-23 10:30:00,56.38,56.48,56.37,56.47,221700.0,44.4269,44.5057,44.419,44.4978,221700.0
2007-03-23 10:35:00,56.47,56.51,56.44,56.44,172400.0,44.4978,44.5293,44.4742,44.4742,172400.0
2007-03-23 10:40:00,56.44,56.45,56.33,56.33,103300.0,44.4742,44.4821,44.3875,44.3875,103300.0
2007-03-23 10:45:00,56.33,56.39,56.28,56.29,98700.0,44.3875,44.4348,44.3481,44.356,98700.0
2007-03-23 10:50:00,56.28,56.32,56.27,56.28,54500.0,44.3481,44.3796,44.3402,44.3481,54500.0
2007-03-23 10:55:00,56.28,56.4,56.28,56.4,41100.0,44.3481,44.4427,44.3481,44.4427,41100.0
2007-03-23 11:00:00,56.4,56.42,56.37,56.42,79800.0,44.4427,44.4584,44.419,44.4584,79800.0
2007-03-23 11:05:00,56.42,56.46,56.41,56.43,69500.0,44.4584,44.49,44.4506,44.4663,69500.0
2007-03-23 11:10:00,56.43,56.47,56.38,56.39,84200.0,44.4663,44.4978,44.4269,44.4348,84200.0
2007-03-23 11:15:00,56.39,56.42,56.37,56.39,100200.0,44.4348,44.4584,44.419,44.4348,100200.0
2007-03-23 11:20:00,56.39,56.47,56.37,56.45,71900.0,44.4348,44.4978,44.419,44.4821,71900.0
2007-03-23 11:25:00,56.45,56.52,56.45,56.51,132400.0,44.4821,44.5372,44.4821,44.5293,132400.0
2007-03-23 11:30:00,56.51,56.51,56.44,56.45,83600.0,44.5293,44.5293,44.4742,44.4821,83600.0
2007-03-23 11:35:00,56.45,56.55,56.44,56.47,91600.0,44.4821,44.5609,44.4742,44.4978,91600.0
2007-03-23 11:40:00,56.47,56.5,56.41,56.47,120000.0,44.4978,44.5215,44.4506,44.4978,120000.0
2007-03-23 11:45:00,56.46,56.55,56.46,56.5,69900.0,44.49,44.5609,44.49,44.5215,69900.0
2007-03-23 11:50:00,56.5,56.54,56.46,56.54,84800.0,44.5215,44.553,44.49,44.553,84800.0
2007-03-23 11:55:00,56.52,56.64,56.52,56.64,111700.0,44.5372,44.6318,44.5372,44.6318,111700.0
2007-03-23 12:00:00,56.64,56.64,56.57,56.6,109400.0,44.6318,44.6318,44.5766,44.6003,109400.0
2007-03-23 12:05:00,56.6,56.61,56.55,56.57,150200.0,44.6003,44.6081,44.5609,44.5766,150200.0
2007-03-23 12:10:00,56.58,56.62,56.55,56.61,66700.0,44.5845,44.616,44.5609,44.6081,66700.0
2007-03-23 12:15:00,56.61,56.67,56.6,56.65,123100.0,44.6081,44.6554,44.6003,44.6397,123100.0
2007-03-23 12:20:00,56.65,56.66,56.64,56.64,59100.0,44.6397,44.6475,44.6318,44.6318,59100.0
2007-03-23 12:25:00,56.63,56.64,56.62,56.62,37900.0,44.6239,44.6318,44.616,44.616,37900.0
2007-03-23 12:30:00,56.62,56.66,56.6,56.65,123500.0,44.616,44.6475,44.6003,44.6397,123500.0
2007-03-23 12:35:00,56.64,56.65,56.57,56.58,86200.0,44.6318,44.6397,44.5766,44.5845,86200.0
2007-03-23 12:40:00,56.58,56.63,56.48,56.48,66300.0,44.5845,44.6239,44.5057,44.5057,66300.0
2007-03-23 12:45:00,56.48,56.51,56.39,56.47,77200.0,44.5057,44.5293,44.4348,44.4978,77200.0
2007-03-23 12:50:00,56.46,56.53,56.41,56.52,105000.0,44.49,44.5451,44.4506,44.5372,105000.0
2007-03-23 12:55:00,56.52,56.53,56.48,56.5,71000.0,44.5372,44.5451,44.5057,44.5215,71000.0
2007-03-23 13:00:00,56.49,56.53,56.46,56.52,47800.0,44.5136,44.5451,44.49,44.5372,47800.0
2007-03-23 13:05:00,56.51,56.53,56.49,56.53,57100.0,44.5293,44.5451,44.5136,44.5451,57100.0
2007-03-23 13:10:00,56.52,56.6,56.51,56.52,114200.0,44.5372,44.6003,44.5293,44.5372,114200.0
2007-03-23 13:15:00,56.52,56.56,56.52,56.53,34300.0,44.5372,44.5687,44.5372,44.5451,34300.0
2007-03-23 13:20:00,56.53,56.54,56.52,56.52,49900.0,44.5451,44.553,44.5372,44.5372,49900.0
2007-03-23 13:25:00,56.52,56.53,56.48,56.48,71000.0,44.5372,44.5451,44.5057,44.5057,71000.0
2007-03-23 13:30:00,56.48,56.51,56.48,56.49,32800.0,44.5057,44.5293,44.5057,44.5136,32800.0
2007-03-23 13:35:00,56.49,56.51,56.47,56.5,81700.0,44.5136,44.5293,44.4978,44.5215,81700.0
2007-03-23 13:40:00,56.49,56.5,56.49,56.5,20600.0,44.5136,44.5215,44.5136,44.5215,20600.0
2007-03-23 13:45:00,56.49,56.55,56.49,56.54,57400.0,44.5136,44.5609,44.5136,44.553,57400.0
2007-03-23 13:50:00,56.54,56.66,56.53,56.66,89200.0,44.553,44.6475,44.5451,44.6475,89200.0
2007-03-23 13:55:00,56.66,56.69,56.65,56.68,48200.0,44.6475,44.6712,44.6397,44.6633,48200.0
2007-03-23 14:00:00,56.67,56.69,56.67,56.68,51300.0,44.6554,44.6712,44.6554,44.6633,51300.0
2007-03-23 14:05:00,56.69,56.69,56.64,56.64,67000.0,44.6712,44.6712,44.6318,44.6318,67000.0
2007-03-23 14:10:00,56.65,56.66,56.62,56.62,45200.0,44.6397,44.6475,44.616,44.616,45200.0
2007-03-23 14:15:00,56.62,56.66,56.61,56.63,51600.0,44.616,44.6475,44.6081,44.6239,51600.0
2007-03-23 14:20:00,56.62,56.65,56.62,56.64,70600.0,44.616,44.6397,44.616,44.6318,70600.0
2007-03-23 14:25:00,56.64,56.64,56.55,56.55,81900.0,44.6318,44.6318,44.5609,44.5609,81900.0
2007-03-23 14:30:00,56.55,56.56,56.51,56.55,74700.0,44.5609,44.5687,44.5293,44.5609,74700.0
2007-03-23 14:35:00,56.55,56.56,56.48,56.48,53200.0,44.5609,44.5687,44.5057,44.5057,53200.0
2007-03-23 14:40:00,56.48,56.57,56.48,56.55,94900.0,44.5057,44.5766,44.5057,44.5609,94900.0
2007-03-23 14:45:00,56.54,56.56,56.51,56.56,44500.0,44.553,44.5687,44.5293,44.5687,44500.0
2007-03-23 14:50:00,56.56,56.59,56.54,56.57,58200.0,44.5687,44.5924,44.553,44.5766,58200.0
2007-03-23 14:55:00,56.58,56.58,56.56,56.57,43800.0,44.5845,44.5845,44.5687,44.5766,43800.0
2007-03-23 15:00:00,56.56,56.59,56.55,56.59,65600.0,44.5687,44.5924,44.5609,44.5924,65600.0
2007-03-23 15:05:00,56.59,56.6,56.57,56.6,44300.0,44.5924,44.6003,44.5766,44.6003,44300.0
2007-03-23 15:10:00,56.59,56.59,56.58,56.59,33600.0,44.5924,44.5924,44.5845,44.5924,33600.0
2007-03-23 15:15:00,56.58,56.59,56.58,56.59,126400.0,44.5845,44.5924,44.5845,44.5924,126400.0
2007-03-23 15:20:00,56.58,56.62,56.57,56.6,307300.0,44.5845,44.616,44.5766,44.6003,307300.0
2007-03-23 15:25:00,56.6,56.69,56.59,56.68,97100.0,44.6003,44.6712,44.5924,44.6633,97100.0
2007-03-23 15:30:00,56.67,56.7,56.64,56.7,173800.0,44.6554,44.6791,44.6318,44.6791,173800.0
2007-03-23 15:35:00,56.7,56.74,56.64,56.65,173700.0,44.6791,44.7106,44.6318,44.6397,173700.0
2007-03-23 15:40:00,56.64,56.64,56.6,56.61,73700.0,44.6318,44.6318,44.6003,44.6081,73700.0
2007-03-23 15:45:00,56.6,56.62,56.48,56.48,263200.0,44.6003,44.616,44.5057,44.5057,263200.0
2007-03-23 15:50:00,56.49,56.54,56.48,56.52,252000.0,44.5136,44.553,44.5057,44.5372,252000.0
2007-03-23 15:55:00,56.51,56.55,56.49,56.51,207100.0,44.5293,44.5609,44.5136,44.5293,207100.0
2007-03-26 09:30:00,56.47,56.48,56.2,56.25,202500.0,44.4978,44.5057,44.2851,44.3245,202500.0
2007-03-26 09:35:00,56.25,56.58,56.24,56.55,132900.0,44.3245,44.5845,44.3166,44.5609,132900.0
2007-03-26 09:40:00,56.56,56.81,56.55,56.8,116700.0,44.5687,44.7657,44.5609,44.7579,116700.0
2007-03-26 09:45:00,56.81,57.0,56.79,56.9,160800.0,44.7657,44.9155,44.75,44.8367,160800.0
2007-03-26 09:50:00,56.9,57.02,56.9,56.94,218600.0,44.8367,44.9312,44.8367,44.8682,218600.0
2007-03-26 09:55:00,56.93,57.1,56.91,57.06,306000.0,44.8603,44.9943,44.8445,44.9627,306000.0
2007-03-26 10:00:00,57.07,57.07,56.26,56.61,269300.0,44.9706,44.9706,44.3324,44.6081,269300.0
2007-03-26 10:05:00,56.6,56.67,56.34,56.35,151700.0,44.6003,44.6554,44.3954,44.4033,151700.0
2007-03-26 10:10:00,56.34,56.55,56.27,56.52,108500.0,44.3954,44.5609,44.3402,44.5372,108500.0
2007-03-26 10:15:00,56.5,56.59,56.44,56.58,78400.0,44.5215,44.5924,44.4742,44.5845,78400.0
2007-03-26 10:20:00,56.58,56.64,56.54,56.6,114400.0,44.5845,44.6318,44.553,44.6003,114400.0
2007-03-26 10:25:00,56.6,56.62,56.48,56.48,175300.0,44.6003,44.616,44.5057,44.5057,175300.0
2007-03-26 10:30:00,56.48,56.61,56.46,56.61,102000.0,44.5057,44.6081,44.49,44.6081,102000.0
2007-03-26 10:35:00,56.6,56.7,56.59,56.68,40900.0,44.6003,44.6791,44.5924,44.6633,40900.0
2007-03-26 10:40:00,56.69,56.7,56.64,56.64,71500.0,44.6712,44.6791,44.6318,44.6318,71500.0
2007-03-26 10:45:00,56.64,56.66,56.63,56.66,111000.0,44.6318,44.6475,44.6239,44.6475,111000.0
2007-03-26 10:50:00,56.66,56.69,56.64,56.65,68000.0,44.6475,44.6712,44.6318,44.6397,68000.0
2007-03-26 10:55:00,56.64,56.65,56.63,56.64,80400.0,44.6318,44.6397,44.6239,44.6318,80400.0
2007-03-26 11:00:00,56.64,56.66,56.5,56.51,105000.0,44.6318,44.6475,44.5215,44.5293,105000.0
2007-03-26 11:05:00,56.5,56.55,56.5,56.54,52100.0,44.5215,44.5609,44.5215,44.553,52100.0
2007-03-26 11:10:00,56.55,56.59,56.54,56.58,83500.0,44.5609,44.5924,44.553,44.5845,83500.0
2007-03-26 11:15:00,56.59,56.67,56.58,56.66,65400.0,44.5924,44.6554,44.5845,44.6475,65400.0
2007-03-26 11:20:00,56.66,56.73,56.66,56.72,73800.0,44.6475,44.7027,44.6475,44.6948,73800.0
2007-03-26 11:25:00,56.73,56.83,56.72,56.77,111000.0,44.7027,44.7815,44.6948,44.7342,111000.0
2007-03-26 11:30:00,56.77,56.78,56.72,56.72,27500.0,44.7342,44.7421,44.6948,44.6948,27500.0
2007-03-26 11:35:00,56.71,56.77,56.65,56.75,104200.0,44.6869,44.7342,44.6397,44.7185,104200.0
2007-03-26 11:40:00,56.75,56.78,56.75,56.77,38000.0,44.7185,44.7421,44.7185,44.7342,38000.0
2007-03-26 11:45:00,56.78,56.8,56.77,56.78,49800.0,44.7421,44.7579,44.7342,44.7421,49800.0
2007-03-26 11:50:00,56.78,56.82,56.76,56.8,59800.0,44.7421,44.7736,44.7263,44.7579,59800.0
2007-03-26 11:55:00,56.8,56.92,56.8,56.92,67800.0,44.7579,44.8524,44.7579,44.8524,67800.0
2007-03-26 12:00:00,56.92,56.95,56.91,56.94,66400.0,44.8524,44.8761,44.8445,44.8682,66400.0
2007-03-26 12:05:00,56.94,56.94,56.87,56.87,88500.0,44.8682,44.8682,44.813,44.813,88500.0
2007-03-26 12:10:00,56.87,56.87,56.8,56.81,22400.0,44.813,44.813,44.7579,44.7657,22400.0
2007-03-26 12:15:00,56.81,56.83,56.77,56.79,50600.0,44.7657,44.7815,44.7342,44.75,50600.0
2007-03-26 12:20:00,56.79,56.9,56.79,56.9,81500.0,44.75,44.8367,44.75,44.8367,81500.0
2007-03-26 12:25:00,56.9,56.9,56.83,56.83,45900.0,44.8367,44.8367,44.7815,44.7815,45900.0
2007-03-26 12:30:00,56.82,56.88,56.79,56.83,35000.0,44.7736,44.8209,44.75,44.7815,35000.0
2007-03-26 12:35:00,56.83,56.83,56.77,56.8,38000.0,44.7815,44.7815,44.7342,44.7579,38000.0
2007-03-26 12:40:00,56.79,56.82,56.78,56.78,50800.0,44.75,44.7736,44.7421,44.7421,50800.0
2007-03-26 12:45:00,56.78,56.84,56.78,56.84,42400.0,44.7421,44.7894,44.7421,44.7894,42400.0
2007-03-26 12:50:00,56.84,56.85,56.82,56.83,28000.0,44.7894,44.7973,44.7736,44.7815,28000.0
2007-03-26 12:55:00,56.82,56.86,56.8,56.85,42100.0,44.7736,44.8051,44.7579,44.7973,42100.0
2007-03-26 13:00:00,56.84,56.85,56.81,56.82,35600.0,44.7894,44.7973,44.7657,44.7736,35600.0
2007-03-26 13:05:00,56.81,56.83,56.79,56.83,36400.0,44.7657,44.7815,44.75,44.7815,36400.0
2007-03-26 13:10:00,56.83,56.87,56.8,56.86,101600.0,44.7815,44.813,44.7579,44.8051,101600.0
2007-03-26 13:15:00,56.87,56.87,56.85,56.86,44800.0,44.813,44.813,44.7973,44.8051,44800.0
2007-03-26 13:20:00,56.86,56.9,56.86,56.9,69700.0,44.8051,44.8367,44.8051,44.8367,69700.0
2007-03-26 13:25:00,56.9,56.91,56.87,56.87,104600.0,44.8367,44.8445,44.813,44.813,104600.0
2007-03-26 13:30:00,56.87,56.9,56.86,56.89,54000.0,44.813,44.8367,44.8051,44.8288,54000.0
2007-03-26 13:35:00,56.89,56.91,56.83,56.83,114400.0,44.8288,44.8445,44.7815,44.7815,114400.0
2007-03-26 13:40:00,56.83,56.84,56.8,56.8,137100.0,44.7815,44.7894,44.7579,44.7579,137100.0
2007-03-26 13:45:00,56.8,56.81,56.7,56.74,127100.0,44.7579,44.7657,44.6791,44.7106,127100.0
2007-03-26 13:50:00,56.73,56.73,56.67,56.67,41800.0,44.7027,44.7027,44.6554,44.6554,41800.0
2007-03-26 13:55:00,56.67,56.72,56.65,56.7,71100.0,44.6554,44.6948,44.6397,44.6791,71100.0
2007-03-26 14:00:00,56.7,56.75,56.7,56.73,95100.0,44.6791,44.7185,44.6791,44.7027,95100.0
2007-03-26 14:05:00,56.73,56.75,56.71,56.72,86800.0,44.7027,44.7185,44.6869,44.6948,86800.0
2007-03-26 14:10:00,56.72,56.76,56.72,56.76,67200.0,44.6948,44.7263,44.6948,44.7263,67200.0
2007-03-26 14:15:00,56.76,56.79,56.73,56.77,85900.0,44.7263,44.75,44.7027,44.7342,85900.0
2007-03-26 14:20:00,56.76,56.77,56.73,56.73,58900.0,44.7263,44.7342,44.7027,44.7027,58900.0
2007-03-26 14:25:00,56.73,56.74,56.67,56.68,57700.0,44.7027,44.7106,44.6554,44.6633,57700.0
2007-03-26 14:30:00,56.67,56.68,56.65,56.65,84000.0,44.6554,44.6633,44.6397,44.6397,84000.0
2007-03-26 14:35:00,56.65,56.66,56.59,56.6,64000.0,44.6397,44.6475,44.5924,44.6003,64000.0
2007-03-26 14:40:00,56.6,56.63,56.59,56.6,103600.0,44.6003,44.6239,44.5924,44.6003,103600.0
2007-03-26 14:45:00,56.6,56.61,56.55,56.56,38800.0,44.6003,44.6081,44.5609,44.5687,38800.0
2007-03-26 14:50:00,56.56,56.6,56.55,56.6,67200.0,44.5687,44.6003,44.5609,44.6003,67200.0
2007-03-26 14:55:00,56.6,56.68,56.59,56.68,65800.0,44.6003,44.6633,44.5924,44.6633,65800.0
2007-03-26 15:00:00,56.68,56.71,56.67,56.71,47800.0,44.6633,44.6869,44.6554,44.6869,47800.0
2007-03-26 15:05:00,56.7,56.71,56.66,56.68,39400.0,44.6791,44.6869,44.6475,44.6633,39400.0
2007-03-26 15:10:00,56.68,56.7,56.67,56.7,51500.0,44.6633,44.6791,44.6554,44.6791,51500.0
2007-03-26 15:15:00,56.7,56.76,56.7,56.73,41700.0,44.6791,44.7263,44.6791,44.7027,41700.0
2007-03-26 15:20:00,56.74,56.75,56.73,56.75,67500.0,44.7106,44.7185,44.7027,44.7185,67500.0
2007-03-26 15:25:00,56.74,56.88,56.74,56.87,101200.0,44.7106,44.8209,44.7106,44.813,101200.0
2007-03-26 15:30:00,56.87,56.9,56.87,56.88,94200.0,44.813,44.8367,44.813,44.8209,94200.0
2007-03-26 15:35:00,56.89,56.9,56.88,56.89,92300.0,44.8288,44.8367,44.8209,44.8288,92300.0
2007-03-26 15:40:00,56.88,56.9,56.88,56.89,163900.0,44.8209,44.8367,44.8209,44.8288,163900.0
2007-03-26 15:45:00,56.89,56.89,56.8,56.82,116800.0,44.8288,44.8288,44.7579,44.7736,116800.0
2007-03-26 15:50:00,56.81,56.87,56.79,56.87,106800.0,44.7657,44.813,44.75,44.813,106800.0
2007-03-26 15:55:00,56.87,56.88,56.82,56.85,115800.0,44.813,44.8209,44.7736,44.7973,115800.0
2007-03-27 09:30:00,56.0,56.61,55.94,55.94,490600.0,44.1275,44.6081,44.0802,44.0802,490600.0
2007-03-27 09:35:00,55.93,56.8,55.67,55.71,337500.0,44.0723,44.7579,43.8674,43.899,337500.0
2007-03-27 09:40:00,55.71,55.82,55.39,55.4,348400.0,43.899,43.9856,43.6468,43.6547,348400.0
2007-03-27 09:45:00,55.39,55.39,55.04,55.17,563800.0,43.6468,43.6468,43.371,43.4734,563800.0
2007-03-27 09:50:00,55.17,55.51,55.12,55.42,617900.0,43.4734,43.7414,43.434,43.6704,617900.0
2007-03-27 09:55:00,55.42,55.42,55.24,55.28,397500.0,43.6704,43.6704,43.5286,43.5601,397500.0
2007-03-27 10:00:00,55.28,55.45,55.25,55.34,402900.0,43.5601,43.6941,43.5365,43.6074,402900.0
2007-03-27 10:05:00,55.34,55.53,55.33,55.45,368600.0,43.6074,43.7571,43.5995,43.6941,368600.0
2007-03-27 10:10:00,55.43,55.45,55.35,55.42,429600.0,43.6783,43.6941,43.6153,43.6704,429600.0
2007-03-27 10:15:00,55.43,55.49,55.39,55.39,164800.0,43.6783,43.7256,43.6468,43.6468,164800.0
2007-03-27 10:20:00,55.39,55.41,55.23,55.25,354800.0,43.6468,43.6626,43.5207,43.5365,354800.0
2007-03-27 10:25:00,55.25,55.25,55.02,55.03,235500.0,43.5365,43.5365,43.3552,43.3631,235500.0
2007-03-27 10:30:00,55.01,55.15,54.9,55.15,417600.0,43.3474,43.4577,43.2607,43.4577,417600.0
2007-03-27 10:35:00,55.15,55.4,55.15,55.4,312200.0,43.4577,43.6547,43.4577,43.6547,312200.0
2007-03-27 10:40:00,55.39,55.4,55.34,55.39,270200.0,43.6468,43.6547,43.6074,43.6468,270200.0
2007-03-27 10:45:00,55.38,55.58,55.38,55.51,304300.0,43.6389,43.7965,43.6389,43.7414,304300.0
2007-03-27 10:50:00,55.52,55.55,55.48,55.5,261400.0,43.7492,43.7729,43.7177,43.7335,261400.0
2007-03-27 10:55:00,55.5,55.58,55.5,55.53,182300.0,43.7335,43.7965,43.7335,43.7571,182300.0
2007-03-27 11:00:00,55.54,55.54,55.47,55.49,152300.0,43.765,43.765,43.7098,43.7256,152300.0
2007-03-27 11:05:00,55.49,55.49,55.3,55.3,112500.0,43.7256,43.7256,43.5759,43.5759,112500.0
2007-03-27 11:10:00,55.3,55.32,55.16,55.25,211800.0,43.5759,43.5916,43.4656,43.5365,211800.0
2007-03-27 11:15:00,55.26,55.44,55.25,55.39,163900.0,43.5444,43.6862,43.5365,43.6468,163900.0
2007-03-27 11:20:00,55.39,55.4,55.15,55.15,113700.0,43.6468,43.6547,43.4577,43.4577,113700.0
2007-03-27 11:25:00,55.15,55.22,55.15,55.21,125500.0,43.4577,43.5128,43.4577,43.505,125500.0
2007-03-27 11:30:00,55.2,55.23,55.13,55.2,117200.0,43.4971,43.5207,43.4419,43.4971,117200.0
2007-03-27 11:35:00,55.19,55.25,55.16,55.23,122000.0,43.4892,43.5365,43.4656,43.5207,122000.0
2007-03-27 11:40:00,55.23,55.37,55.22,55.36,68700.0,43.5207,43.631,43.5128,43.6232,68700.0
2007-03-27 11:45:00,55.37,55.37,55.34,55.34,95800.0,43.631,43.631,43.6074,43.6074,95800.0
2007-03-27 11:50:00,55.35,55.35,55.22,55.24,94100.0,43.6153,43.6153,43.5128,43.5286,94100.0
2007-03-27 11:55:00,55.24,55.26,55.16,55.2,184000.0,43.5286,43.5444,43.4656,43.4971,184000.0
2007-03-27 12:00:00,55.19,55.22,55.17,55.17,73200.0,43.4892,43.5128,43.4734,43.4734,73200.0
2007-03-27 12:05:00,55.17,55.23,55.17,55.21,143100.0,43.4734,43.5207,43.4734,43.505,143100.0
2007-03-27 12:10:00,55.22,55.26,55.22,55.25,146700.0,43.5128,43.5444,43.5128,43.5365,146700.0
2007-03-27 12:15:00,55.26,55.35,55.26,55.34,114700.0,43.5444,43.6153,43.5444,43.6074,114700.0
2007-03-27 12:20:00,55.33,55.35,55.33,55.34,59400.0,43.5995,43.6153,43.5995,43.6074,59400.0
2007-03-27 12:25:00,55.35,55.46,55.34,55.46,139700.0,43.6153,43.702,43.6074,43.702,139700.0
2007-03-27 12:30:00,55.46,55.48,55.42,55.47,55100.0,43.702,43.7177,43.6704,43.7098,55100.0
2007-03-27 12:35:00,55.47,55.5,55.47,55.5,60300.0,43.7098,43.7335,43.7098,43.7335,60300.0
2007-03-27 12:40:00,55.48,55.62,55.48,55.57,181900.0,43.7177,43.828,43.7177,43.7886,181900.0
2007-03-27 12:45:00,55.57,55.69,55.57,55.66,110500.0,43.7886,43.8832,43.7886,43.8596,110500.0
2007-03-27 12:50:00,55.65,55.66,55.55,55.6,79200.0,43.8517,43.8596,43.7729,43.8123,79200.0
2007-03-27 12:55:00,55.6,55.62,55.57,55.61,59400.0,43.8123,43.828,43.7886,43.8202,59400.0
2007-03-27 13:00:00,55.62,55.69,55.61,55.68,71100.0,43.828,43.8832,43.8202,43.8753,71100.0
2007-03-27 13:05:00,55.69,55.7,55.67,55.68,61000.0,43.8832,43.8911,43.8674,43.8753,61000.0
2007-03-27 13:10:00,55.67,55.68,55.64,55.65,73700.0,43.8674,43.8753,43.8438,43.8517,73700.0
2007-03-27 13:15:00,55.64,55.64,55.59,55.59,112300.0,43.8438,43.8438,43.8044,43.8044,112300.0
2007-03-27 13:20:00,55.58,55.58,55.51,55.51,89900.0,43.7965,43.7965,43.7414,43.7414,89900.0
2007-03-27 13:25:00,55.51,55.57,55.49,55.55,100400.0,43.7414,43.7886,43.7256,43.7729,100400.0
2007-03-27 13:30:00,55.54,55.56,55.54,55.54,51500.0,43.765,43.7808,43.765,43.765,51500.0
2007-03-27 13:35:00,55.54,55.64,55.54,55.61,233700.0,43.765,43.8438,43.765,43.8202,233700.0
2007-03-27 13:40:00,55.61,55.69,55.6,55.69,87500.0,43.8202,43.8832,43.8123,43.8832,87500.0
2007-03-27 13:45:00,55.69,55.73,55.67,55.69,118700.0,43.8832,43.9147,43.8674,43.8832,118700.0
2007-03-27 13:50:00,55.68,55.68,55.59,55.59,58800.0,43.8753,43.8753,43.8044,43.8044,58800.0
2007-03-27 13:55:00,55.6,55.65,55.59,55.64,58000.0,43.8123,43.8517,43.8044,43.8438,58000.0
2007-03-27 14:00:00,55.64,55.65,55.62,55.62,91100.0,43.8438,43.8517,43.828,43.828,91100.0
2007-03-27 14:05:00,55.62,55.63,55.6,55.61,65800.0,43.828,43.8359,43.8123,43.8202,65800.0
2007-03-27 14:10:00,55.61,55.62,55.6,55.61,78000.0,43.8202,43.828,43.8123,43.8202,78000.0
2007-03-27 14:15:00,55.61,55.61,55.6,55.6,47300.0,43.8202,43.8202,43.8123,43.8123,47300.0
2007-03-27 14:20:00,55.61,55.62,55.58,55.61,72300.0,43.8202,43.828,43.7965,43.8202,72300.0
2007-03-27 14:25:00,55.62,55.68,55.61,55.67,65100.0,43.828,43.8753,43.8202,43.8674,65100.0
2007-03-27 14:30:00,55.67,55.69,55.67,55.68,80600.0,43.8674,43.8832,43.8674,43.8753,80600.0
2007-03-27 14:35:00,55.69,55.69,55.65,55.66,95300.0,43.8832,43.8832,43.8517,43.8596,95300.0
2007-03-27 14:40:00,55.66,55.67,55.65,55.66,63600.0,43.8596,43.8674,43.8517,43.8596,63600.0
2007-03-27 14:45:00,55.66,55.7,55.65,55.69,89200.0,43.8596,43.8911,43.8517,43.8832,89200.0
2007-03-27 14:50:00,55.69,55.71,55.67,55.69,142300.0,43.8832,43.899,43.8674,43.8832,142300.0
2007-03-27 14:55:00,55.69,55.72,55.66,55.66,188400.0,43.8832,43.9068,43.8596,43.8596,188400.0
2007-03-27 15:00:00,55.67,55.67,55.6,55.65,153000.0,43.8674,43.8674,43.8123,43.8517,153000.0
2007-03-27 15:05:00,55.64,55.67,55.64,55.66,59700.0,43.8438,43.8674,43.8438,43.8596,59700.0
2007-03-27 15:10:00,55.67,55.71,55.66,55.7,180900.0,43.8674,43.899,43.8596,43.8911,180900.0
2007-03-27 15:15:00,55.7,55.72,55.69,55.71,230200.0,43.8911,43.9068,43.8832,43.899,230200.0
2007-03-27 15:20:00,55.7,55.74,55.69,55.73,134400.0,43.8911,43.9226,43.8832,43.9147,134400.0
2007-03-27 15:25:00,55.74,55.84,55.69,55.76,364600.0,43.9226,44.0014,43.8832,43.9384,364600.0
2007-03-27 15:30:00,55.76,55.76,55.73,55.75,366500.0,43.9384,43.9384,43.9147,43.9305,366500.0
2007-03-27 15:35:00,55.76,55.77,55.73,55.77,140000.0,43.9384,43.9462,43.9147,43.9462,140000.0
2007-03-27 15:40:00,55.76,55.78,55.74,55.78,158400.0,43.9384,43.9541,43.9226,43.9541,158400.0
2007-03-27 15:45:00,55.78,55.95,55.78,55.85,353100.0,43.9541,44.0881,43.9541,44.0093,353100.0
2007-03-27 15:50:00,55.85,56.02,55.84,56.0,619500.0,44.0093,44.1432,44.0014,44.1275,619500.0
2007-03-27 15:55:00,56.01,56.01,55.84,55.85,210500.0,44.1354,44.1354,44.0014,44.0093,210500.0
2007-03-28 09:30:00,55.98,56.74,54.4,55.42,180500.0,44.1117,44.7106,42.8667,43.6704,180500.0
2007-03-28 09:35:00,55.43,55.77,55.35,55.75,218400.0,43.6783,43.9462,43.6153,43.9305,218400.0
2007-03-28 09:40:00,55.75,55.77,55.62,55.62,150700.0,43.9305,43.9462,43.828,43.828,150700.0
2007-03-28 09:45:00,55.62,55.77,55.57,55.64,136700.0,43.828,43.9462,43.7886,43.8438,136700.0
2007-03-28 09:50:00,55.65,55.65,55.52,55.55,99600.0,43.8517,43.8517,43.7492,43.7729,99600.0
2007-03-28 09:55:00,55.54,55.6,55.53,55.54,121500.0,43.765,43.8123,43.7571,43.765,121500.0
2007-03-28 10:00:00,55.54,55.56,55.5,55.53,152000.0,43.765,43.7808,43.7335,43.7571,152000.0
2007-03-28 10:05:00,55.53,55.57,55.49,55.5,129500.0,43.7571,43.7886,43.7256,43.7335,129500.0
2007-03-28 10:10:00,55.5,55.51,55.38,55.39,100000.0,43.7335,43.7414,43.6389,43.6468,100000.0
2007-03-28 10:15:00,55.39,55.42,55.32,55.32,125900.0,43.6468,43.6704,43.5916,43.5916,125900.0
2007-03-28 10:20:00,55.32,55.4,55.32,55.38,93000.0,43.5916,43.6547,43.5916,43.6389,93000.0
2007-03-28 10:25:00,55.39,55.45,55.39,55.45,77000.0,43.6468,43.6941,43.6468,43.6941,77000.0
2007-03-28 10:30:00,55.44,55.45,55.25,55.26,306500.0,43.6862,43.6941,43.5365,43.5444,306500.0
2007-03-28 10:35:00,55.24,55.34,55.22,55.31,140300.0,43.5286,43.6074,43.5128,43.5838,140300.0
2007-03-28 10:40:00,55.31,55.32,55.24,55.25,91500.0,43.5838,43.5916,43.5286,43.5365,91500.0
2007-03-28 10:45:00,55.24,55.26,55.12,55.24,115400.0,43.5286,43.5444,43.434,43.5286,115400.0
2007-03-28 10:50:00,55.24,55.31,55.21,55.25,138900.0,43.5286,43.5838,43.505,43.5365,138900.0
2007-03-28 10:55:00,55.25,55.3,55.25,55.3,156800.0,43.5365,43.5759,43.5365,43.5759,156800.0
2007-03-28 11:00:00,55.29,55.3,55.26,55.26,119600.0,43.568,43.5759,43.5444,43.5444,119600.0
2007-03-28 11:05:00,55.27,55.35,55.27,55.3,97100.0,43.5522,43.6153,43.5522,43.5759,97100.0
2007-03-28 11:10:00,55.3,55.36,55.29,55.32,145300.0,43.5759,43.6232,43.568,43.5916,145300.0
2007-03-28 11:15:00,55.32,55.37,55.32,55.34,80800.0,43.5916,43.631,43.5916,43.6074,80800.0
2007-03-28 11:20:00,55.34,55.35,55.21,55.25,105300.0,43.6074,43.6153,43.505,43.5365,105300.0
2007-03-28 11:25:00,55.25,55.27,55.16,55.22,100800.0,43.5365,43.5522,43.4656,43.5128,100800.0
2007-03-28 11:30:00,55.21,55.3,55.17,55.2,182000.0,43.505,43.5759,43.4734,43.4971,182000.0
2007-03-28 11:35:00,55.2,55.23,55.12,55.13,124700.0,43.4971,43.5207,43.434,43.4419,124700.0
2007-03-28 11:40:00,55.13,55.17,55.12,55.16,123200.0,43.4419,43.4734,43.434,43.4656,123200.0
2007-03-28 11:45:00,55.14,55.14,55.07,55.12,104900.0,43.4498,43.4498,43.3946,43.434,104900.0
2007-03-28 11:50:00,55.09,55.13,54.99,55.03,228400.0,43.4104,43.4419,43.3316,43.3631,228400.0
2007-03-28 11:55:00,55.03,55.1,54.99,55.0,203800.0,43.3631,43.4183,43.3316,43.3395,203800.0
2007-03-28 12:00:00,54.99,55.0,54.97,55.0,90600.0,43.3316,43.3395,43.3158,43.3395,90600.0
2007-03-28 12:05:00,55.0,55.07,55.0,55.01,240500.0,43.3395,43.3946,43.3395,43.3474,240500.0
2007-03-28 12:10:00,55.01,55.08,54.99,55.08,135000.0,43.3474,43.4025,43.3316,43.4025,135000.0
2007-03-28 12:15:00,55.08,55.22,55.03,55.22,95400.0,43.4025,43.5128,43.3631,43.5128,95400.0
2007-03-28 12:20:00,55.22,55.26,55.1,55.15,148900.0,43.5128,43.5444,43.4183,43.4577,148900.0
2007-03-28 12:25:00,55.15,55.16,55.12,55.13,63700.0,43.4577,43.4656,43.434,43.4419,63700.0
2007-03-28 12:30:00,55.13,55.2,55.12,55.19,60200.0,43.4419,43.4971,43.434,43.4892,60200.0
2007-03-28 12:35:00,55.19,55.3,55.19,55.3,71000.0,43.4892,43.5759,43.4892,43.5759,71000.0
2007-03-28 12:40:00,55.29,55.33,55.27,55.3,68300.0,43.568,43.5995,43.5522,43.5759,68300.0
2007-03-28 12:45:00,55.28,55.3,55.25,55.26,55900.0,43.5601,43.5759,43.5365,43.5444,55900.0
2007-03-28 12:50:00,55.26,55.28,55.19,55.21,250300.0,43.5444,43.5601,43.4892,43.505,250300.0
2007-03-28 12:55:00,55.21,55.28,55.17,55.27,46800.0,43.505,43.5601,43.4734,43.5522,46800.0
2007-03-28 13:00:00,55.28,55.33,55.28,55.3,55200.0,43.5601,43.5995,43.5601,43.5759,55200.0
2007-03-28 13:05:00,55.31,55.34,55.29,55.34,30600.0,43.5838,43.6074,43.568,43.6074,30600.0
2007-03-28 13:10:00,55.34,55.36,55.29,55.36,109000.0,43.6074,43.6232,43.568,43.6232,109000.0
2007-03-28 13:15:00,55.36,55.44,55.35,55.42,94400.0,43.6232,43.6862,43.6153,43.6704,94400.0
2007-03-28 13:20:00,55.43,55.44,55.36,55.43,82700.0,43.6783,43.6862,43.6232,43.6783,82700.0
2007-03-28 13:25:00,55.42,55.43,55.35,55.35,61800.0,43.6704,43.6783,43.6153,43.6153,61800.0
2007-03-28 13:30:00,55.35,55.36,55.29,55.32,69700.0,43.6153,43.6232,43.568,43.5916,69700.0
2007-03-28 13:35:00,55.32,55.37,55.28,55.35,55600.0,43.5916,43.631,43.5601,43.6153,55600.0
2007-03-28 13:40:00,55.35,55.36,55.28,55.29,99700.0,43.6153,43.6232,43.5601,43.568,99700.0
2007-03-28 13:45:00,55.3,55.3,55.17,55.22,86600.0,43.5759,43.5759,43.4734,43.5128,86600.0
2007-03-28 13:50:00,55.22,55.27,55.21,55.23,106100.0,43.5128,43.5522,43.505,43.5207,106100.0
2007-03-28 13:55:00,55.24,55.27,55.21,55.23,61600.0,43.5286,43.5522,43.505,43.5207,61600.0
2007-03-28 14:00:00,55.22,55.26,55.18,55.18,55600.0,43.5128,43.5444,43.4813,43.4813,55600.0
2007-03-28 14:05:00,55.18,55.2,55.03,55.03,175100.0,43.4813,43.4971,43.3631,43.3631,175100.0
2007-03-28 14:10:00,55.03,55.15,54.9,54.94,349800.0,43.3631,43.4577,43.2607,43.2922,349800.0
2007-03-28 14:15:00,54.93,54.98,54.9,54.96,267300.0,43.2843,43.3237,43.2607,43.308,267300.0
2007-03-28 14:20:00,54.96,55.05,54.93,54.95,260300.0,43.308,43.3789,43.2843,43.3001,260300.0
2007-03-28 14:25:00,54.96,55.08,54.95,54.99,167800.0,43.308,43.4025,43.3001,43.3316,167800.0
2007-03-28 14:30:00,55.0,55.02,54.95,55.0,52000.0,43.3395,43.3552,43.3001,43.3395,52000.0
2007-03-28 14:35:00,55.0,55.01,54.92,54.93,189000.0,43.3395,43.3474,43.2764,43.2843,189000.0
2007-03-28 14:40:00,54.94,54.97,54.88,54.89,100900.0,43.2922,43.3158,43.2449,43.2528,100900.0
2007-03-28 14:45:00,54.88,54.89,54.81,54.84,93600.0,43.2449,43.2528,43.1898,43.2134,93600.0
2007-03-28 14:50:00,54.84,54.87,54.59,54.67,384800.0,43.2134,43.237,43.0164,43.0794,384800.0
2007-03-28 14:55:00,54.67,54.74,54.65,54.73,141000.0,43.0794,43.1346,43.0637,43.1267,141000.0
2007-03-28 15:00:00,54.73,54.93,54.73,54.91,189400.0,43.1267,43.2843,43.1267,43.2686,189400.0
2007-03-28 15:05:00,54.9,55.0,54.89,54.99,41900.0,43.2607,43.3395,43.2528,43.3316,41900.0
2007-03-28 15:10:00,54.99,55.0,54.78,54.79,92700.0,43.3316,43.3395,43.1661,43.174,92700.0
2007-03-28 15:15:00,54.79,54.88,54.78,54.86,162400.0,43.174,43.2449,43.1661,43.2292,162400.0
2007-03-28 15:20:00,54.87,54.92,54.82,54.92,90100.0,43.237,43.2764,43.1976,43.2764,90100.0
2007-03-28 15:25:00,54.91,54.96,54.9,54.95,230400.0,43.2686,43.308,43.2607,43.3001,230400.0
2007-03-28 15:30:00,54.95,54.97,54.9,54.91,162500.0,43.3001,43.3158,43.2607,43.2686,162500.0
2007-03-28 15:35:00,54.9,55.05,54.81,54.95,450900.0,43.2607,43.3789,43.1898,43.3001,450900.0
2007-03-28 15:40:00,55.02,55.09,55.01,55.02,119500.0,43.3552,43.4104,43.3474,43.3552,119500.0
2007-03-28 15:45:00,55.03,55.03,54.86,54.93,312600.0,43.3631,43.3631,43.2292,43.2843,312600.0
2007-03-28 15:50:00,54.93,54.93,54.88,54.9,437500.0,43.2843,43.2843,43.2449,43.2607,437500.0
2007-03-28 15:55:00,54.9,54.92,54.77,54.83,209200.0,43.2607,43.2764,43.1582,43.2055,209200.0
2007-03-29 09:30:00,53.74,53.74,53.34,53.44,110400.0,42.3707,42.3707,42.0553,42.1341,110400.0
2007-03-29 09:35:00,53.42,53.42,52.66,52.67,1552000.0,42.1184,42.1184,41.5191,41.527,1552000.0
2007-03-29 09:40:00,52.67,52.84,52.35,52.48,1050900.0,41.527,41.6611,41.2747,41.3772,1050900.0
2007-03-29 09:45:00,52.49,53.0,52.45,52.7,900500.0,41.3851,41.7872,41.3536,41.5507,900500.0
2007-03-29 09:50:00,52.69,52.87,52.63,52.83,755700.0,41.5428,41.6847,41.4955,41.6532,755700.0
2007-03-29 09:55:00,52.83,53.03,52.7,52.85,806300.0,41.6532,41.8109,41.5507,41.6689,806300.0
2007-03-29 10:00:00,52.81,52.99,52.55,52.67,496900.0,41.6374,41.7793,41.4324,41.527,496900.0
2007-03-29 10:05:00,52.68,52.79,52.56,52.72,406400.0,41.5349,41.6216,41.4403,41.5665,406400.0
2007-03-29 10:10:00,52.73,52.88,52.71,52.86,359300.0,41.5743,41.6926,41.5586,41.6768,359300.0
2007-03-29 10:15:00,52.87,53.07,52.87,52.96,700400.0,41.6847,41.8424,41.6847,41.7557,700400.0
2007-03-29 10:20:00,52.96,53.05,52.81,52.97,1111500.0,41.7557,41.8266,41.6374,41.7636,1111500.0
2007-03-29 10:25:00,52.97,52.97,52.85,52.86,361600.0,41.7636,41.7636,41.6689,41.6768,361600.0
2007-03-29 10:30:00,52.86,52.93,52.82,52.82,374500.0,41.6768,41.732,41.6453,41.6453,374500.0
2007-03-29 10:35:00,52.82,52.86,52.7,52.82,332500.0,41.6453,41.6768,41.5507,41.6453,332500.0
2007-03-29 10:40:00,52.82,52.83,52.77,52.8,223800.0,41.6453,41.6532,41.6059,41.6295,223800.0
2007-03-29 10:45:00,52.79,52.89,52.76,52.8,211500.0,41.6216,41.7005,41.598,41.6295,211500.0
2007-03-29 10:50:00,52.8,52.8,52.66,52.7,239600.0,41.6295,41.6295,41.5191,41.5507,239600.0
2007-03-29 10:55:00,52.71,52.71,52.57,52.61,326100.0,41.5586,41.5586,41.4482,41.4797,326100.0
2007-03-29 11:00:00,52.61,52.63,52.54,52.57,229000.0,41.4797,41.4955,41.4245,41.4482,229000.0
2007-03-29 11:05:00,52.58,52.63,52.5,52.58,346800.0,41.4561,41.4955,41.393,41.4561,346800.0
2007-03-29 11:10:00,52.58,52.58,52.41,52.42,309600.0,41.4561,41.4561,41.322,41.3299,309600.0
2007-03-29 11:15:00,52.42,52.66,52.37,52.65,548800.0,41.3299,41.5191,41.2905,41.5113,548800.0
2007-03-29 11:20:00,52.65,52.85,52.64,52.82,403000.0,41.5113,41.6689,41.5034,41.6453,403000.0
2007-03-29 11:25:00,52.83,52.9,52.74,52.81,516000.0,41.6532,41.7084,41.5822,41.6374,516000.0
2007-03-29 11:30:00,52.81,52.85,52.75,52.84,172200.0,41.6374,41.6689,41.5901,41.6611,172200.0
2007-03-29 11:35:00,52.84,52.84,52.75,52.75,353300.0,41.6611,41.6611,41.5901,41.5901,353300.0
2007-03-29 11:40:00,52.75,52.75,52.64,52.69,512400.0,41.5901,41.5901,41.5034,41.5428,512400.0
2007-03-29 11:45:00,52.69,52.7,52.63,52.66,192200.0,41.5428,41.5507,41.4955,41.5191,192200.0
2007-03-29 11:50:00,52.66,52.76,52.66,52.7,338100.0,41.5191,41.598,41.5191,41.5507,338100.0
2007-03-29 11:55:00,52.69,52.7,52.53,52.57,558900.0,41.5428,41.5507,41.4166,41.4482,558900.0
2007-03-29 12:00:00,52.57,52.69,52.56,52.69,151700.0,41.4482,41.5428,41.4403,41.5428,151700.0
2007-03-29 12:05:00,52.7,52.78,52.68,52.77,138100.0,41.5507,41.6138,41.5349,41.6059,138100.0
2007-03-29 12:10:00,52.77,52.78,52.7,52.77,158600.0,41.6059,41.6138,41.5507,41.6059,158600.0
2007-03-29 12:15:00,52.77,52.81,52.75,52.78,153900.0,41.6059,41.6374,41.5901,41.6138,153900.0
2007-03-29 12:20:00,52.79,52.8,52.7,52.74,73000.0,41.6216,41.6295,41.5507,41.5822,73000.0
2007-03-29 12:25:00,52.75,52.81,52.71,52.74,129700.0,41.5901,41.6374,41.5586,41.5822,129700.0
2007-03-29 12:30:00,52.74,52.8,52.73,52.75,210800.0,41.5822,41.6295,41.5743,41.5901,210800.0
2007-03-29 12:35:00,52.75,52.78,52.74,52.78,121900.0,41.5901,41.6138,41.5822,41.6138,121900.0
2007-03-29 12:40:00,52.78,52.78,52.75,52.77,167600.0,41.6138,41.6138,41.5901,41.6059,167600.0
2007-03-29 12:45:00,52.77,52.86,52.77,52.8,210200.0,41.6059,41.6768,41.6059,41.6295,210200.0
2007-03-29 12:50:00,52.79,52.8,52.73,52.74,143800.0,41.6216,41.6295,41.5743,41.5822,143800.0
2007-03-29 12:55:00,52.73,52.8,52.7,52.78,124900.0,41.5743,41.6295,41.5507,41.6138,124900.0
2007-03-29 13:00:00,52.78,52.81,52.72,52.75,98700.0,41.6138,41.6374,41.5665,41.5901,98700.0
2007-03-29 13:05:00,52.75,52.76,52.73,52.74,105200.0,41.5901,41.598,41.5743,41.5822,105200.0
2007-03-29 13:10:00,52.74,52.8,52.66,52.73,262800.0,41.5822,41.6295,41.5191,41.5743,262800.0
2007-03-29 13:15:00,52.72,52.74,52.64,52.69,149700.0,41.5665,41.5822,41.5034,41.5428,149700.0
2007-03-29 13:20:00,52.69,52.69,52.51,52.55,112800.0,41.5428,41.5428,41.4009,41.4324,112800.0
2007-03-29 13:25:00,52.55,52.62,52.51,52.62,152300.0,41.4324,41.4876,41.4009,41.4876,152300.0
2007-03-29 13:30:00,52.62,52.63,52.59,52.61,83700.0,41.4876,41.4955,41.464,41.4797,83700.0
2007-03-29 13:35:00,52.61,52.66,52.61,52.65,117500.0,41.4797,41.5191,41.4797,41.5113,117500.0
2007-03-29 13:40:00,52.65,52.75,52.64,52.73,152200.0,41.5113,41.5901,41.5034,41.5743,152200.0
2007-03-29 13:45:00,52.73,52.77,52.65,52.65,151500.0,41.5743,41.6059,41.5113,41.5113,151500.0
2007-03-29 13:50:00,52.65,52.7,52.62,52.7,142100.0,41.5113,41.5507,41.4876,41.5507,142100.0
2007-03-29 13:55:00,52.69,52.73,52.65,52.73,186700.0,41.5428,41.5743,41.5113,41.5743,186700.0
2007-03-29 14:00:00,52.73,52.78,52.68,52.76,312000.0,41.5743,41.6138,41.5349,41.598,312000.0
2007-03-29 14:05:00,52.76,52.8,52.71,52.77,247800.0,41.598,41.6295,41.5586,41.6059,247800.0
2007-03-29 14:10:00,52.76,52.79,52.71,52.76,240700.0,41.598,41.6216,41.5586,41.598,240700.0
2007-03-29 14:15:00,52.77,52.8,52.68,52.79,260000.0,41.6059,41.6295,41.5349,41.6216,260000.0
2007-03-29 14:20:00,52.79,52.87,52.78,52.85,292100.0,41.6216,41.6847,41.6138,41.6689,292100.0
2007-03-29 14:25:00,52.85,52.88,52.79,52.8,169100.0,41.6689,41.6926,41.6216,41.6295,169100.0
2007-03-29 14:30:00,52.8,52.84,52.75,52.84,193500.0,41.6295,41.6611,41.5901,41.6611,193500.0
2007-03-29 14:35:00,52.85,52.91,52.8,52.86,266600.0,41.6689,41.7163,41.6295,41.6768,266600.0
2007-03-29 14:40:00,52.86,52.93,52.86,52.91,256600.0,41.6768,41.732,41.6768,41.7163,256600.0
2007-03-29 14:45:00,52.92,52.95,52.84,52.94,221600.0,41.7241,41.7478,41.6611,41.7399,221600.0
2007-03-29 14:50:00,52.94,53.0,52.86,52.87,211000.0,41.7399,41.7872,41.6768,41.6847,211000.0
2007-03-29 14:55:00,52.87,52.89,52.8,52.81,183000.0,41.6847,41.7005,41.6295,41.6374,183000.0
2007-03-29 15:00:00,52.81,52.87,52.77,52.77,147500.0,41.6374,41.6847,41.6059,41.6059,147500.0
2007-03-29 15:05:00,52.77,52.86,52.72,52.84,216600.0,41.6059,41.6768,41.5665,41.6611,216600.0
2007-03-29 15:10:00,52.84,52.92,52.82,52.91,182200.0,41.6611,41.7241,41.6453,41.7163,182200.0
2007-03-29 15:15:00,52.92,53.0,52.92,52.93,252500.0,41.7241,41.7872,41.7241,41.732,252500.0
2007-03-29 15:20:00,52.93,52.96,52.91,52.94,163100.0,41.732,41.7557,41.7163,41.7399,163100.0
2007-03-29 15:25:00,52.95,52.97,52.93,52.95,184000.0,41.7478,41.7636,41.732,41.7478,184000.0
2007-03-29 15:30:00,52.94,52.96,52.88,52.9,150500.0,41.7399,41.7557,41.6926,41.7084,150500.0
2007-03-29 15:35:00,52.91,52.95,52.88,52.94,151000.0,41.7163,41.7478,41.6926,41.7399,151000.0
2007-03-29 15:40:00,52.94,52.95,52.87,52.91,352500.0,41.7399,41.7478,41.6847,41.7163,352500.0
2007-03-29 15:45:00,52.9,52.93,52.82,52.83,373800.0,41.7084,41.732,41.6453,41.6532,373800.0
2007-03-29 15:50:00,52.84,52.87,52.79,52.81,338000.0,41.6611,41.6847,41.6216,41.6374,338000.0
2007-03-29 15:55:00,52.8,52.84,52.76,52.84,364900.0,41.6295,41.6611,41.598,41.6611,364900.0
2007-03-30 09:30:00,52.84,52.95,52.73,52.93,154700.0,41.6611,41.7478,41.5743,41.732,154700.0
2007-03-30 09:35:00,52.92,53.0,52.88,52.88,89900.0,41.7241,41.7872,41.6926,41.6926,89900.0
2007-03-30 09:40:00,52.89,52.94,52.84,52.94,133400.0,41.7005,41.7399,41.6611,41.7399,133400.0
2007-03-30 09:45:00,52.95,53.23,52.95,53.08,250600.0,41.7478,41.9686,41.7478,41.8503,250600.0
2007-03-30 09:50:00,53.08,53.15,53.05,53.05,164600.0,41.8503,41.9055,41.8266,41.8266,164600.0
2007-03-30 09:55:00,53.05,53.05,52.98,52.99,87500.0,41.8266,41.8266,41.7714,41.7793,87500.0
2007-03-30 10:00:00,53.0,53.01,52.97,53.01,125400.0,41.7872,41.7951,41.7636,41.7951,125400.0
2007-03-30 10:05:00,53.01,53.02,52.96,52.99,150100.0,41.7951,41.803,41.7557,41.7793,150100.0
2007-03-30 10:10:00,52.99,53.0,52.97,52.99,89700.0,41.7793,41.7872,41.7636,41.7793,89700.0
2007-03-30 10:15:00,52.99,53.0,52.96,52.96,148400.0,41.7793,41.7872,41.7557,41.7557,148400.0
2007-03-30 10:20:00,52.96,53.04,52.95,53.01,228600.0,41.7557,41.8188,41.7478,41.7951,228600.0
2007-03-30 10:25:00,53.01,53.02,52.83,52.97,182700.0,41.7951,41.803,41.6532,41.7636,182700.0
2007-03-30 10:30:00,52.96,52.97,52.77,52.82,178200.0,41.7557,41.7636,41.6059,41.6453,178200.0
2007-03-30 10:35:00,52.83,52.87,52.81,52.85,115500.0,41.6532,41.6847,41.6374,41.6689,115500.0
2007-03-30 10:40:00,52.85,52.96,52.84,52.94,227700.0,41.6689,41.7557,41.6611,41.7399,227700.0
2007-03-30 10:45:00,52.94,53.1,52.93,53.1,85500.0,41.7399,41.8661,41.732,41.8661,85500.0
2007-03-30 10:50:00,53.1,53.13,53.07,53.07,114700.0,41.8661,41.8897,41.8424,41.8424,114700.0
2007-03-30 10:55:00,53.07,53.12,52.97,53.02,128500.0,41.8424,41.8818,41.7636,41.803,128500.0
2007-03-30 11:00:00,53.02,53.08,52.92,53.0,124000.0,41.803,41.8503,41.7241,41.7872,124000.0
2007-03-30 11:05:00,53.0,53.08,52.9,53.0,114300.0,41.7872,41.8503,41.7084,41.7872,114300.0
2007-03-30 11:10:00,53.03,53.05,52.95,52.99,64300.0,41.8109,41.8266,41.7478,41.7793,64300.0
2007-03-30 11:15:00,53.0,53.03,52.96,53.01,69800.0,41.7872,41.8109,41.7557,41.7951,69800.0
2007-03-30 11:20:00,53.0,53.03,52.99,53.0,94000.0,41.7872,41.8109,41.7793,41.7872,94000.0
2007-03-30 11:25:00,53.0,53.01,52.9,52.91,204100.0,41.7872,41.7951,41.7084,41.7163,204100.0
2007-03-30 11:30:00,52.9,52.92,52.85,52.91,69500.0,41.7084,41.7241,41.6689,41.7163,69500.0
2007-03-30 11:35:00,52.9,53.0,52.9,53.0,71200.0,41.7084,41.7872,41.7084,41.7872,71200.0
2007-03-30 11:40:00,53.0,53.04,52.91,52.94,136700.0,41.7872,41.8188,41.7163,41.7399,136700.0
2007-03-30 11:45:00,52.93,52.94,52.52,52.7,162600.0,41.732,41.7399,41.4088,41.5507,162600.0
2007-03-30 11:50:00,52.68,52.85,52.68,52.78,97600.0,41.5349,41.6689,41.5349,41.6138,97600.0
2007-03-30 11:55:00,52.78,52.88,52.77,52.8,88300.0,41.6138,41.6926,41.6059,41.6295,88300.0
2007-03-30 12:00:00,52.81,52.81,52.68,52.74,92200.0,41.6374,41.6374,41.5349,41.5822,92200.0
2007-03-30 12:05:00,52.73,52.8,52.7,52.8,50700.0,41.5743,41.6295,41.5507,41.6295,50700.0
2007-03-30 12:10:00,52.81,52.87,52.81,52.87,59500.0,41.6374,41.6847,41.6374,41.6847,59500.0
2007-03-30 12:15:00,52.87,52.87,52.75,52.76,46800.0,41.6847,41.6847,41.5901,41.598,46800.0
2007-03-30 12:20:00,52.75,52.76,52.68,52.68,62200.0,41.5901,41.598,41.5349,41.5349,62200.0
2007-03-30 12:25:00,52.68,52.68,52.6,52.62,70900.0,41.5349,41.5349,41.4718,41.4876,70900.0
2007-03-30 12:30:00,52.62,52.76,52.61,52.75,65000.0,41.4876,41.598,41.4797,41.5901,65000.0
2007-03-30 12:35:00,52.76,52.79,52.73,52.73,50500.0,41.598,41.6216,41.5743,41.5743,50500.0
2007-03-30 12:40:00,52.73,52.74,52.64,52.69,74900.0,41.5743,41.5822,41.5034,41.5428,74900.0
2007-03-30 12:45:00,52.69,52.76,52.62,52.75,61000.0,41.5428,41.598,41.4876,41.5901,61000.0
2007-03-30 12:50:00,52.74,52.75,52.69,52.7,31600.0,41.5822,41.5901,41.5428,41.5507,31600.0
2007-03-30 12:55:00,52.69,52.7,52.66,52.68,34800.0,41.5428,41.5507,41.5191,41.5349,34800.0
2007-03-30 13:00:00,52.67,52.72,52.67,52.72,152400.0,41.527,41.5665,41.527,41.5665,152400.0
2007-03-30 13:05:00,52.72,52.75,52.68,52.72,146100.0,41.5665,41.5901,41.5349,41.5665,146100.0
2007-03-30 13:10:00,52.73,52.73,52.69,52.7,21200.0,41.5743,41.5743,41.5428,41.5507,21200.0
2007-03-30 13:15:00,52.7,52.76,52.69,52.75,37500.0,41.5507,41.598,41.5428,41.5901,37500.0
2007-03-30 13:20:00,52.75,52.79,52.68,52.69,93600.0,41.5901,41.6216,41.5349,41.5428,93600.0
2007-03-30 13:25:00,52.7,52.73,52.68,52.72,62700.0,41.5507,41.5743,41.5349,41.5665,62700.0
2007-03-30 13:30:00,52.72,52.75,52.7,52.74,105600.0,41.5665,41.5901,41.5507,41.5822,105600.0
2007-03-30 13:35:00,52.75,52.75,52.69,52.7,16500.0,41.5901,41.5901,41.5428,41.5507,16500.0
2007-03-30 13:40:00,52.7,52.76,52.67,52.74,59600.0,41.5507,41.598,41.527,41.5822,59600.0
2007-03-30 13:45:00,52.73,52.75,52.7,52.7,39100.0,41.5743,41.5901,41.5507,41.5507,39100.0
2007-03-30 13:50:00,52.7,52.76,52.7,52.74,45900.0,41.5507,41.598,41.5507,41.5822,45900.0
2007-03-30 13:55:00,52.73,52.76,52.73,52.76,35900.0,41.5743,41.598,41.5743,41.598,35900.0
2007-03-30 14:00:00,52.76,52.79,52.75,52.76,34100.0,41.598,41.6216,41.5901,41.598,34100.0
2007-03-30 14:05:00,52.77,52.82,52.76,52.82,23700.0,41.6059,41.6453,41.598,41.6453,23700.0
2007-03-30 14:10:00,52.82,52.92,52.82,52.9,48300.0,41.6453,41.7241,41.6453,41.7084,48300.0
2007-03-30 14:15:00,52.9,52.9,52.87,52.88,54000.0,41.7084,41.7084,41.6847,41.6926,54000.0
2007-03-30 14:20:00,52.88,52.89,52.88,52.88,55200.0,41.6926,41.7005,41.6926,41.6926,55200.0
2007-03-30 14:25:00,52.89,52.92,52.86,52.91,69600.0,41.7005,41.7241,41.6768,41.7163,69600.0
2007-03-30 14:30:00,52.91,52.92,52.89,52.9,36500.0,41.7163,41.7241,41.7005,41.7084,36500.0
2007-03-30 14:35:00,52.9,53.0,52.9,52.99,94300.0,41.7084,41.7872,41.7084,41.7793,94300.0
2007-03-30 14:40:00,52.99,53.0,52.97,52.98,61100.0,41.7793,41.7872,41.7636,41.7714,61100.0
2007-03-30 14:45:00,52.99,53.03,52.99,53.02,116200.0,41.7793,41.8109,41.7793,41.803,116200.0
2007-03-30 14:50:00,53.03,53.08,53.02,53.05,120500.0,41.8109,41.8503,41.803,41.8266,120500.0
2007-03-30 14:55:00,53.05,53.05,52.98,53.01,95300.0,41.8266,41.8266,41.7714,41.7951,95300.0
2007-03-30 15:00:00,53.01,53.02,52.99,53.0,81600.0,41.7951,41.803,41.7793,41.7872,81600.0
2007-03-30 15:05:00,53.01,53.01,52.97,53.0,66700.0,41.7951,41.7951,41.7636,41.7872,66700.0
2007-03-30 15:10:00,53.0,53.02,52.95,53.02,94500.0,41.7872,41.803,41.7478,41.803,94500.0
2007-03-30 15:15:00,53.02,53.03,52.95,52.96,59600.0,41.803,41.8109,41.7478,41.7557,59600.0
2007-03-30 15:20:00,52.96,53.04,52.96,53.03,48400.0,41.7557,41.8188,41.7557,41.8109,48400.0
2007-03-30 15:25:00,53.03,53.04,52.96,52.96,56000.0,41.8109,41.8188,41.7557,41.7557,56000.0
2007-03-30 15:30:00,52.96,52.97,52.85,52.89,123800.0,41.7557,41.7636,41.6689,41.7005,123800.0
2007-03-30 15:35:00,52.89,52.91,52.83,52.85,77600.0,41.7005,41.7163,41.6532,41.6689,77600.0
2007-03-30 15:40:00,52.85,52.94,52.85,52.93,101500.0,41.6689,41.7399,41.6689,41.732,101500.0
2007-03-30 15:45:00,52.92,53.0,52.91,53.0,87000.0,41.7241,41.7872,41.7163,41.7872,87000.0
2007-03-30 15:50:00,53.0,53.0,52.87,52.94,112500.0,41.7872,41.7872,41.6847,41.7399,112500.0
2007-03-30 15:55:00,52.95,52.98,52.9,52.93,145700.0,41.7478,41.7714,41.7084,41.732,145700.0
2007-04-02 09:30:00,53.4,53.4,53.13,53.21,141700.0,42.1026,42.1026,41.8897,41.9528,141700.0
2007-04-02 09:35:00,53.22,53.5,53.22,53.38,193400.0,41.9607,42.1814,41.9607,42.0868,193400.0
2007-04-02 09:40:00,53.37,53.56,53.32,53.52,170500.0,42.0789,42.2287,42.0395,42.1972,170500.0
2007-04-02 09:45:00,53.51,53.63,53.41,53.5,231800.0,42.1893,42.2839,42.1105,42.1814,231800.0
2007-04-02 09:50:00,53.49,53.62,53.39,53.55,314300.0,42.1735,42.276,42.0947,42.2209,314300.0
2007-04-02 09:55:00,53.55,53.61,53.49,53.61,457900.0,42.2209,42.2682,42.1735,42.2682,457900.0
2007-04-02 10:00:00,53.6,53.6,53.49,53.55,196600.0,42.2603,42.2603,42.1735,42.2209,196600.0
2007-04-02 10:05:00,53.54,53.56,53.4,53.48,337600.0,42.213,42.2287,42.1026,42.1657,337600.0
2007-04-02 10:10:00,53.48,53.72,53.47,53.61,204500.0,42.1657,42.3549,42.1578,42.2682,204500.0
2007-04-02 10:15:00,53.61,53.68,53.56,53.59,149300.0,42.2682,42.3234,42.2287,42.2524,149300.0
2007-04-02 10:20:00,53.58,53.63,53.51,53.53,166100.0,42.2445,42.2839,42.1893,42.2051,166100.0
2007-04-02 10:25:00,53.53,53.57,53.52,53.57,78300.0,42.2051,42.2366,42.1972,42.2366,78300.0
2007-04-02 10:30:00,53.57,53.62,53.53,53.54,215800.0,42.2366,42.276,42.2051,42.213,215800.0
2007-04-02 10:35:00,53.53,53.6,53.52,53.57,170700.0,42.2051,42.2603,42.1972,42.2366,170700.0
2007-04-02 10:40:00,53.58,53.63,53.57,53.58,74500.0,42.2445,42.2839,42.2366,42.2445,74500.0
2007-04-02 10:45:00,53.58,53.6,53.54,53.6,48900.0,42.2445,42.2603,42.213,42.2603,48900.0
2007-04-02 10:50:00,53.6,53.6,53.51,53.53,41400.0,42.2603,42.2603,42.1893,42.2051,41400.0
2007-04-02 10:55:00,53.53,53.66,53.53,53.54,214300.0,42.2051,42.3076,42.2051,42.213,214300.0
2007-04-02 11:00:00,53.54,53.7,53.51,53.69,162800.0,42.213,42.3391,42.1893,42.3312,162800.0
2007-04-02 11:05:00,53.7,53.87,53.67,53.83,134600.0,42.3391,42.4732,42.3155,42.4416,134600.0
2007-04-02 11:10:00,53.83,53.84,53.72,53.77,66500.0,42.4416,42.4495,42.3549,42.3943,66500.0
2007-04-02 11:15:00,53.77,53.79,53.76,53.77,38500.0,42.3943,42.4101,42.3864,42.3943,38500.0
2007-04-02 11:20:00,53.78,53.79,53.72,53.77,66900.0,42.4022,42.4101,42.3549,42.3943,66900.0
2007-04-02 11:25:00,53.78,53.79,53.72,53.74,64400.0,42.4022,42.4101,42.3549,42.3707,64400.0
2007-04-02 11:30:00,53.74,53.76,53.71,53.71,51100.0,42.3707,42.3864,42.347,42.347,51100.0
2007-04-02 11:35:00,53.71,53.8,53.69,53.8,60900.0,42.347,42.418,42.3312,42.418,60900.0
2007-04-02 11:40:00,53.79,53.92,53.79,53.87,122300.0,42.4101,42.5126,42.4101,42.4732,122300.0
2007-04-02 11:45:00,53.87,53.92,53.78,53.78,64500.0,42.4732,42.5126,42.4022,42.4022,64500.0
2007-04-02 11:50:00,53.78,53.8,53.61,53.61,54900.0,42.4022,42.418,42.2682,42.2682,54900.0
2007-04-02 11:55:00,53.61,53.7,53.6,53.68,160300.0,42.2682,42.3391,42.2603,42.3234,160300.0
2007-04-02 12:00:00,53.67,53.74,53.63,53.73,80300.0,42.3155,42.3707,42.2839,42.3628,80300.0
2007-04-02 12:05:00,53.73,53.78,53.71,53.71,81700.0,42.3628,42.4022,42.347,42.347,81700.0
2007-04-02 12:10:00,53.72,53.72,53.65,53.69,33200.0,42.3549,42.3549,42.2997,42.3312,33200.0
2007-04-02 12:15:00,53.68,53.72,53.66,53.71,54400.0,42.3234,42.3549,42.3076,42.347,54400.0
2007-04-02 12:20:00,53.71,53.74,53.68,53.68,34700.0,42.347,42.3707,42.3234,42.3234,34700.0
2007-04-02 12:25:00,53.68,53.71,53.66,53.71,41300.0,42.3234,42.347,42.3076,42.347,41300.0
2007-04-02 12:30:00,53.71,53.74,53.69,53.69,48200.0,42.347,42.3707,42.3312,42.3312,48200.0
2007-04-02 12:35:00,53.7,53.72,53.68,53.7,21200.0,42.3391,42.3549,42.3234,42.3391,21200.0
2007-04-02 12:40:00,53.71,53.71,53.7,53.7,7900.0,42.347,42.347,42.3391,42.3391,7900.0
2007-04-02 12:45:00,53.71,53.81,53.7,53.8,52800.0,42.347,42.4258,42.3391,42.418,52800.0
2007-04-02 12:50:00,53.79,53.86,53.74,53.74,80600.0,42.4101,42.4653,42.3707,42.3707,80600.0
2007-04-02 12:55:00,53.74,53.75,53.69,53.74,32000.0,42.3707,42.3785,42.3312,42.3707,32000.0
2007-04-02 13:00:00,53.75,53.81,53.71,53.71,136100.0,42.3785,42.4258,42.347,42.347,136100.0
2007-04-02 13:05:00,53.72,53.76,53.64,53.65,65800.0,42.3549,42.3864,42.2918,42.2997,65800.0
2007-04-02 13:10:00,53.65,53.7,53.59,53.69,60900.0,42.2997,42.3391,42.2524,42.3312,60900.0
2007-04-02 13:15:00,53.7,53.71,53.64,53.66,102200.0,42.3391,42.347,42.2918,42.3076,102200.0
2007-04-02 13:20:00,53.66,53.7,53.65,53.69,72500.0,42.3076,42.3391,42.2997,42.3312,72500.0
2007-04-02 13:25:00,53.69,53.72,53.66,53.68,73400.0,42.3312,42.3549,42.3076,42.3234,73400.0
2007-04-02 13:30:00,53.69,53.7,53.65,53.69,44100.0,42.3312,42.3391,42.2997,42.3312,44100.0
2007-04-02 13:35:00,53.69,53.7,53.66,53.67,44700.0,42.3312,42.3391,42.3076,42.3155,44700.0
2007-04-02 13:40:00,53.68,53.69,53.64,53.64,215900.0,42.3234,42.3312,42.2918,42.2918,215900.0
2007-04-02 13:45:00,53.65,53.67,53.64,53.65,72000.0,42.2997,42.3155,42.2918,42.2997,72000.0
2007-04-02 13:50:00,53.65,53.68,53.64,53.68,66400.0,42.2997,42.3234,42.2918,42.3234,66400.0
2007-04-02 13:55:00,53.69,53.71,53.64,53.71,59600.0,42.3312,42.347,42.2918,42.347,59600.0
2007-04-02 14:00:00,53.71,53.71,53.66,53.71,59000.0,42.347,42.347,42.3076,42.347,59000.0
2007-04-02 14:05:00,53.71,53.72,53.67,53.68,36100.0,42.347,42.3549,42.3155,42.3234,36100.0
2007-04-02 14:10:00,53.68,53.73,53.67,53.72,57200.0,42.3234,42.3628,42.3155,42.3549,57200.0
2007-04-02 14:15:00,53.72,53.8,53.72,53.79,81100.0,42.3549,42.418,42.3549,42.4101,81100.0
2007-04-02 14:20:00,53.79,53.89,53.78,53.87,101900.0,42.4101,42.4889,42.4022,42.4732,101900.0
2007-04-02 14:25:00,53.87,53.88,53.76,53.77,61600.0,42.4732,42.481,42.3864,42.3943,61600.0
2007-04-02 14:30:00,53.77,53.79,53.76,53.79,32600.0,42.3943,42.4101,42.3864,42.4101,32600.0
2007-04-02 14:35:00,53.79,53.79,53.74,53.76,29700.0,42.4101,42.4101,42.3707,42.3864,29700.0
2007-04-02 14:40:00,53.76,53.78,53.74,53.77,44100.0,42.3864,42.4022,42.3707,42.3943,44100.0
2007-04-02 14:45:00,53.77,53.8,53.75,53.76,59900.0,42.3943,42.418,42.3785,42.3864,59900.0
2007-04-02 14:50:00,53.76,53.82,53.73,53.82,99600.0,42.3864,42.4337,42.3628,42.4337,99600.0
2007-04-02 14:55:00,53.82,53.85,53.77,53.78,84600.0,42.4337,42.4574,42.3943,42.4022,84600.0
2007-04-02 15:00:00,53.78,53.83,53.78,53.82,87500.0,42.4022,42.4416,42.4022,42.4337,87500.0
2007-04-02 15:05:00,53.83,53.92,53.83,53.89,139600.0,42.4416,42.5126,42.4416,42.4889,139600.0
2007-04-02 15:10:00,53.89,53.95,53.87,53.9,123900.0,42.4889,42.5362,42.4732,42.4968,123900.0
2007-04-02 15:15:00,53.89,53.92,53.83,53.84,140000.0,42.4889,42.5126,42.4416,42.4495,140000.0
2007-04-02 15:20:00,53.84,53.88,53.84,53.85,83100.0,42.4495,42.481,42.4495,42.4574,83100.0
2007-04-02 15:25:00,53.85,53.86,53.83,53.85,85000.0,42.4574,42.4653,42.4416,42.4574,85000.0
2007-04-02 15:30:00,53.85,53.85,53.82,53.82,72100.0,42.4574,42.4574,42.4337,42.4337,72100.0
2007-04-02 15:35:00,53.82,53.82,53.72,53.72,68600.0,42.4337,42.4337,42.3549,42.3549,68600.0
2007-04-02 15:40:00,53.72,53.75,53.72,53.75,107000.0,42.3549,42.3785,42.3549,42.3785,107000.0
2007-04-02 15:45:00,53.74,53.75,53.72,53.74,88000.0,42.3707,42.3785,42.3549,42.3707,88000.0
2007-04-02 15:50:00,53.73,53.74,53.62,53.7,248800.0,42.3628,42.3707,42.276,42.3391,248800.0
2007-04-02 15:55:00,53.7,53.76,53.68,53.74,250900.0,42.3391,42.3864,42.3234,42.3707,250900.0
2007-04-03 09:30:00,54.08,54.34,54.0,54.24,248400.0,42.6387,42.8437,42.5757,42.7649,248400.0
2007-04-03 09:35:00,54.23,54.58,54.18,54.55,173800.0,42.757,43.0329,42.7176,43.0093,173800.0
2007-04-03 09:40:00,54.55,54.65,54.5,54.51,178900.0,43.0093,43.0881,42.9699,42.9778,178900.0
2007-04-03 09:45:00,54.51,54.6,54.48,54.6,280400.0,42.9778,43.0487,42.9541,43.0487,280400.0
2007-04-03 09:50:00,54.6,54.61,54.37,54.41,393100.0,43.0487,43.0566,42.8674,42.8989,393100.0
2007-04-03 09:55:00,54.41,54.45,54.24,54.24,391700.0,42.8989,42.9304,42.7649,42.7649,391700.0
2007-04-03 10:00:00,54.36,54.36,54.17,54.23,185800.0,42.8595,42.8595,42.7097,42.757,185800.0
2007-04-03 10:05:00,54.23,54.23,54.07,54.19,122900.0,42.757,42.757,42.6308,42.7255,122900.0
2007-04-03 10:10:00,54.18,54.25,54.15,54.24,301800.0,42.7176,42.7728,42.6939,42.7649,301800.0
2007-04-03 10:15:00,54.24,54.29,54.23,54.29,87600.0,42.7649,42.8043,42.757,42.8043,87600.0
2007-04-03 10:20:00,54.3,54.36,54.29,54.36,93900.0,42.8122,42.8595,42.8043,42.8595,93900.0
2007-04-03 10:25:00,54.36,54.44,54.35,54.44,111100.0,42.8595,42.9226,42.8516,42.9226,111100.0
2007-04-03 10:30:00,54.44,54.5,54.41,54.48,84500.0,42.9226,42.9699,42.8989,42.9541,84500.0
2007-04-03 10:35:00,54.48,54.52,54.47,54.52,83400.0,42.9541,42.9856,42.9462,42.9856,83400.0
2007-04-03 10:40:00,54.51,54.56,54.5,54.55,124500.0,42.9778,43.0172,42.9699,43.0093,124500.0
2007-04-03 10:45:00,54.54,54.55,54.48,54.49,49200.0,43.0014,43.0093,42.9541,42.962,49200.0
2007-04-03 10:50:00,54.48,54.62,54.45,54.6,126100.0,42.9541,43.0645,42.9304,43.0487,126100.0
2007-04-03 10:55:00,54.59,54.61,54.55,54.59,150200.0,43.0408,43.0566,43.0093,43.0408,150200.0
2007-04-03 11:00:00,54.59,54.66,54.59,54.66,60700.0,43.0408,43.096,43.0408,43.096,60700.0
2007-04-03 11:05:00,54.65,54.7,54.65,54.7,71600.0,43.0881,43.1276,43.0881,43.1276,71600.0
2007-04-03 11:10:00,54.69,54.76,54.69,54.74,75000.0,43.1197,43.1749,43.1197,43.1591,75000.0
2007-04-03 11:15:00,54.75,54.75,54.69,54.7,33600.0,43.167,43.167,43.1197,43.1276,33600.0
2007-04-03 11:20:00,54.69,54.69,54.49,54.62,223300.0,43.1197,43.1197,42.962,43.0645,223300.0
2007-04-03 11:25:00,54.62,54.69,54.56,54.66,77100.0,43.0645,43.1197,43.0172,43.096,77100.0
2007-04-03 11:30:00,54.66,54.66,54.56,54.57,23300.0,43.096,43.096,43.0172,43.0251,23300.0
2007-04-03 11:35:00,54.57,54.63,54.56,54.63,41500.0,43.0251,43.0724,43.0172,43.0724,41500.0
2007-04-03 11:40:00,54.63,54.65,54.6,54.64,42600.0,43.0724,43.0881,43.0487,43.0803,42600.0
2007-04-03 11:45:00,54.64,54.64,54.48,54.58,202100.0,43.0803,43.0803,42.9541,43.0329,202100.0
2007-04-03 11:50:00,54.6,54.63,54.5,54.63,323400.0,43.0487,43.0724,42.9699,43.0724,323400.0
2007-04-03 11:55:00,54.62,54.64,54.54,54.58,77700.0,43.0645,43.0803,43.0014,43.0329,77700.0
2007-04-03 12:00:00,54.58,54.6,54.55,54.58,57400.0,43.0329,43.0487,43.0093,43.0329,57400.0
2007-04-03 12:05:00,54.58,54.6,54.58,54.6,26300.0,43.0329,43.0487,43.0329,43.0487,26300.0
2007-04-03 12:10:00,54.59,54.69,54.59,54.69,111500.0,43.0408,43.1197,43.0408,43.1197,111500.0
2007-04-03 12:15:00,54.68,54.7,54.68,54.7,55200.0,43.1118,43.1276,43.1118,43.1276,55200.0
2007-04-03 12:20:00,54.69,54.7,54.65,54.66,38200.0,43.1197,43.1276,43.0881,43.096,38200.0
2007-04-03 12:25:00,54.66,54.66,54.63,54.64,30800.0,43.096,43.096,43.0724,43.0803,30800.0
2007-04-03 12:30:00,54.63,54.63,54.6,54.61,59500.0,43.0724,43.0724,43.0487,43.0566,59500.0
2007-04-03 12:35:00,54.61,54.61,54.6,54.61,32200.0,43.0566,43.0566,43.0487,43.0566,32200.0
2007-04-03 12:40:00,54.61,54.68,54.6,54.68,51700.0,43.0566,43.1118,43.0487,43.1118,51700.0
2007-04-03 12:45:00,54.67,54.69,54.66,54.68,59000.0,43.1039,43.1197,43.096,43.1118,59000.0
2007-04-03 12:50:00,54.69,54.74,54.67,54.74,77200.0,43.1197,43.1591,43.1039,43.1591,77200.0
2007-04-03 12:55:00,54.73,54.74,54.7,54.7,215700.0,43.1512,43.1591,43.1276,43.1276,215700.0
2007-04-03 13:00:00,54.7,54.71,54.6,54.61,179100.0,43.1276,43.1354,43.0487,43.0566,179100.0
2007-04-03 13:05:00,54.6,54.66,54.6,54.66,79300.0,43.0487,43.096,43.0487,43.096,79300.0
2007-04-03 13:10:00,54.65,54.73,54.65,54.72,26400.0,43.0881,43.1512,43.0881,43.1433,26400.0
2007-04-03 13:15:00,54.72,54.81,54.72,54.8,73300.0,43.1433,43.2143,43.1433,43.2064,73300.0
2007-04-03 13:20:00,54.8,54.84,54.8,54.84,39600.0,43.2064,43.2379,43.2064,43.2379,39600.0
2007-04-03 13:25:00,54.84,54.85,54.82,54.82,32400.0,43.2379,43.2458,43.2222,43.2222,32400.0
2007-04-03 13:30:00,54.82,54.83,54.78,54.78,43200.0,43.2222,43.2301,43.1906,43.1906,43200.0
2007-04-03 13:35:00,54.78,54.79,54.74,54.75,28100.0,43.1906,43.1985,43.1591,43.167,28100.0
2007-04-03 13:40:00,54.74,54.79,54.74,54.79,43000.0,43.1591,43.1985,43.1591,43.1985,43000.0
2007-04-03 13:45:00,54.79,54.8,54.76,54.77,36800.0,43.1985,43.2064,43.1749,43.1827,36800.0
2007-04-03 13:50:00,54.77,54.81,54.74,54.81,58900.0,43.1827,43.2143,43.1591,43.2143,58900.0
2007-04-03 13:55:00,54.81,54.83,54.73,54.74,57500.0,43.2143,43.2301,43.1512,43.1591,57500.0
2007-04-03 14:00:00,54.73,54.75,54.7,54.7,100100.0,43.1512,43.167,43.1276,43.1276,100100.0
2007-04-03 14:05:00,54.7,54.71,54.65,54.66,24800.0,43.1276,43.1354,43.0881,43.096,24800.0
2007-04-03 14:10:00,54.65,54.66,54.59,54.66,93700.0,43.0881,43.096,43.0408,43.096,93700.0
2007-04-03 14:15:00,54.65,54.66,54.6,54.61,69300.0,43.0881,43.096,43.0487,43.0566,69300.0
2007-04-03 14:20:00,54.6,54.6,54.49,54.5,89500.0,43.0487,43.0487,42.962,42.9699,89500.0
2007-04-03 14:25:00,54.5,54.56,54.5,54.54,54100.0,42.9699,43.0172,42.9699,43.0014,54100.0
2007-04-03 14:30:00,54.54,54.57,54.53,54.55,49500.0,43.0014,43.0251,42.9935,43.0093,49500.0
2007-04-03 14:35:00,54.55,54.56,54.53,54.53,34300.0,43.0093,43.0172,42.9935,42.9935,34300.0
2007-04-03 14:40:00,54.54,54.54,54.53,54.54,12300.0,43.0014,43.0014,42.9935,43.0014,12300.0
2007-04-03 14:45:00,54.53,54.6,54.53,54.59,66000.0,42.9935,43.0487,42.9935,43.0408,66000.0
2007-04-03 14:50:00,54.59,54.66,54.59,54.65,62800.0,43.0408,43.096,43.0408,43.0881,62800.0
2007-04-03 14:55:00,54.65,54.66,54.65,54.65,35900.0,43.0881,43.096,43.0881,43.0881,35900.0
2007-04-03 15:00:00,54.66,54.66,54.62,54.63,32400.0,43.096,43.096,43.0645,43.0724,32400.0
2007-04-03 15:05:00,54.63,54.67,54.62,54.67,57200.0,43.0724,43.1039,43.0645,43.1039,57200.0
2007-04-03 15:10:00,54.67,54.79,54.64,54.75,300900.0,43.1039,43.1985,43.0803,43.167,300900.0
2007-04-03 15:15:00,54.75,54.76,54.55,54.67,122300.0,43.167,43.1749,43.0093,43.1039,122300.0
2007-04-03 15:20:00,54.67,54.79,54.67,54.72,195800.0,43.1039,43.1985,43.1039,43.1433,195800.0
2007-04-03 15:25:00,54.71,54.74,54.66,54.74,92000.0,43.1354,43.1591,43.096,43.1591,92000.0
2007-04-03 15:30:00,54.74,54.74,54.64,54.64,139400.0,43.1591,43.1591,43.0803,43.0803,139400.0
2007-04-03 15:35:00,54.63,54.63,54.55,54.55,61700.0,43.0724,43.0724,43.0093,43.0093,61700.0
2007-04-03 15:40:00,54.55,54.63,54.55,54.6,135400.0,43.0093,43.0724,43.0093,43.0487,135400.0
2007-04-03 15:45:00,54.59,54.6,54.52,54.54,117100.0,43.0408,43.0487,42.9856,43.0014,117100.0
2007-04-03 15:50:00,54.54,54.59,54.5,54.51,203300.0,43.0014,43.0408,42.9699,42.9778,203300.0
2007-04-03 15:55:00,54.52,54.61,54.51,54.6,254000.0,42.9856,43.0566,42.9778,43.0487,254000.0
2007-04-04 09:30:00,54.61,54.7,54.4,54.57,362200.0,43.0566,43.1276,42.891,43.0251,362200.0
2007-04-04 09:35:00,54.58,54.8,54.44,54.72,98000.0,43.0329,43.2064,42.9226,43.1433,98000.0
2007-04-04 09:40:00,54.73,54.81,54.6,54.74,293600.0,43.1512,43.2143,43.0487,43.1591,293600.0
2007-04-04 09:45:00,54.76,54.88,54.73,54.88,102700.0,43.1749,43.2695,43.1512,43.2695,102700.0
2007-04-04 09:50:00,54.88,54.93,54.8,54.89,91100.0,43.2695,43.3089,43.2064,43.2774,91100.0
2007-04-04 09:55:00,54.9,54.91,54.76,54.79,49300.0,43.2852,43.2931,43.1749,43.1985,49300.0
2007-04-04 10:00:00,54.8,54.89,54.7,54.89,80200.0,43.2064,43.2774,43.1276,43.2774,80200.0
2007-04-04 10:05:00,54.9,54.9,54.78,54.78,35700.0,43.2852,43.2852,43.1906,43.1906,35700.0
2007-04-04 10:10:00,54.77,54.85,54.77,54.79,91000.0,43.1827,43.2458,43.1827,43.1985,91000.0
2007-04-04 10:15:00,54.79,54.87,54.75,54.82,24200.0,43.1985,43.2616,43.167,43.2222,24200.0
2007-04-04 10:20:00,54.81,54.84,54.73,54.84,35900.0,43.2143,43.2379,43.1512,43.2379,35900.0
2007-04-04 10:25:00,54.84,54.9,54.78,54.79,45000.0,43.2379,43.2852,43.1906,43.1985,45000.0
2007-04-04 10:30:00,54.79,54.8,54.67,54.7,64000.0,43.1985,43.2064,43.1039,43.1276,64000.0
2007-04-04 10:35:00,54.71,54.75,54.52,54.59,127700.0,43.1354,43.167,42.9856,43.0408,127700.0
2007-04-04 10:40:00,54.61,54.67,54.55,54.59,72600.0,43.0566,43.1039,43.0093,43.0408,72600.0
2007-04-04 10:45:00,54.59,54.62,54.52,54.52,109300.0,43.0408,43.0645,42.9856,42.9856,109300.0
2007-04-04 10:50:00,54.51,54.55,54.47,54.51,69900.0,42.9778,43.0093,42.9462,42.9778,69900.0
2007-04-04 10:55:00,54.5,54.61,54.5,54.6,48400.0,42.9699,43.0566,42.9699,43.0487,48400.0
2007-04-04 11:00:00,54.6,54.64,54.58,54.63,60200.0,43.0487,43.0803,43.0329,43.0724,60200.0
2007-04-04 11:05:00,54.63,54.65,54.6,54.62,72700.0,43.0724,43.0881,43.0487,43.0645,72700.0
2007-04-04 11:10:00,54.63,54.66,54.6,54.63,45400.0,43.0724,43.096,43.0487,43.0724,45400.0
2007-04-04 11:15:00,54.63,54.63,54.51,54.53,57300.0,43.0724,43.0724,42.9778,42.9935,57300.0
2007-04-04 11:20:00,54.53,54.58,54.52,54.56,62900.0,42.9935,43.0329,42.9856,43.0172,62900.0
2007-04-04 11:25:00,54.56,54.56,54.49,54.54,52000.0,43.0172,43.0172,42.962,43.0014,52000.0
2007-04-04 11:30:00,54.53,54.55,54.48,54.5,57600.0,42.9935,43.0093,42.9541,42.9699,57600.0
2007-04-04 11:35:00,54.49,54.59,54.49,54.58,58800.0,42.962,43.0408,42.962,43.0329,58800.0
2007-04-04 11:40:00,54.59,54.61,54.57,54.59,293500.0,43.0408,43.0566,43.0251,43.0408,293500.0
2007-04-04 11:45:00,54.6,54.62,54.59,54.6,114500.0,43.0487,43.0645,43.0408,43.0487,114500.0
2007-04-04 11:50:00,54.6,54.61,54.58,54.6,33400.0,43.0487,43.0566,43.0329,43.0487,33400.0
2007-04-04 11:55:00,54.6,54.63,54.58,54.63,45200.0,43.0487,43.0724,43.0329,43.0724,45200.0
2007-04-04 12:00:00,54.62,54.72,54.62,54.71,51800.0,43.0645,43.1433,43.0645,43.1354,51800.0
2007-04-04 12:05:00,54.71,54.71,54.63,54.64,31700.0,43.1354,43.1354,43.0724,43.0803,31700.0
2007-04-04 12:10:00,54.64,54.71,54.63,54.65,36400.0,43.0803,43.1354,43.0724,43.0881,36400.0
2007-04-04 12:15:00,54.66,54.69,54.63,54.66,73700.0,43.096,43.1197,43.0724,43.096,73700.0
2007-04-04 12:20:00,54.65,54.65,54.59,54.61,17500.0,43.0881,43.0881,43.0408,43.0566,17500.0
2007-04-04 12:25:00,54.62,54.64,54.6,54.62,35500.0,43.0645,43.0803,43.0487,43.0645,35500.0
2007-04-04 12:30:00,54.63,54.63,54.61,54.63,89900.0,43.0724,43.0724,43.0566,43.0724,89900.0
2007-04-04 12:35:00,54.62,54.7,54.62,54.64,51700.0,43.0645,43.1276,43.0645,43.0803,51700.0
2007-04-04 12:40:00,54.65,54.65,54.63,54.64,11200.0,43.0881,43.0881,43.0724,43.0803,11200.0
2007-04-04 12:45:00,54.64,54.75,54.63,54.7,72800.0,43.0803,43.167,43.0724,43.1276,72800.0
2007-04-04 12:50:00,54.7,54.73,54.65,54.72,263600.0,43.1276,43.1512,43.0881,43.1433,263600.0
2007-04-04 12:55:00,54.72,54.73,54.69,54.71,56800.0,43.1433,43.1512,43.1197,43.1354,56800.0
2007-04-04 13:00:00,54.71,54.72,54.62,54.64,90300.0,43.1354,43.1433,43.0645,43.0803,90300.0
2007-04-04 13:05:00,54.64,54.7,54.62,54.67,65900.0,43.0803,43.1276,43.0645,43.1039,65900.0
2007-04-04 13:10:00,54.67,54.72,54.66,54.71,335200.0,43.1039,43.1433,43.096,43.1354,335200.0
2007-04-04 13:15:00,54.7,54.78,54.69,54.73,87000.0,43.1276,43.1906,43.1197,43.1512,87000.0
2007-04-04 13:20:00,54.73,54.74,54.66,54.72,31000.0,43.1512,43.1591,43.096,43.1433,31000.0
2007-04-04 13:25:00,54.71,54.73,54.68,54.73,32100.0,43.1354,43.1512,43.1118,43.1512,32100.0
2007-04-04 13:30:00,54.73,54.77,54.72,54.77,56200.0,43.1512,43.1827,43.1433,43.1827,56200.0
2007-04-04 13:35:00,54.76,54.82,54.75,54.77,80500.0,43.1749,43.2222,43.167,43.1827,80500.0
2007-04-04 13:40:00,54.76,54.81,54.75,54.79,133700.0,43.1749,43.2143,43.167,43.1985,133700.0
2007-04-04 13:45:00,54.79,54.94,54.78,54.94,126700.0,43.1985,43.3168,43.1906,43.3168,126700.0
2007-04-04 13:50:00,54.94,54.96,54.9,54.91,189000.0,43.3168,43.3326,43.2852,43.2931,189000.0
2007-04-04 13:55:00,54.92,54.96,54.89,54.96,216000.0,43.301,43.3326,43.2774,43.3326,216000.0
2007-04-04 14:00:00,54.95,54.96,54.92,54.94,43300.0,43.3247,43.3326,43.301,43.3168,43300.0
2007-04-04 14:05:00,54.94,55.0,54.93,55.0,145500.0,43.3168,43.3641,43.3089,43.3641,145500.0
2007-04-04 14:10:00,55.0,55.17,54.98,55.05,304900.0,43.3641,43.4981,43.3483,43.4035,304900.0
2007-04-04 14:15:00,55.04,55.09,55.0,55.02,78600.0,43.3956,43.435,43.3641,43.3799,78600.0
2007-04-04 14:20:00,55.03,55.13,55.02,55.11,244000.0,43.3877,43.4666,43.3799,43.4508,244000.0
2007-04-04 14:25:00,55.1,55.24,55.1,55.2,255000.0,43.4429,43.5533,43.4429,43.5218,255000.0
2007-04-04 14:30:00,55.2,55.28,55.17,55.27,126200.0,43.5218,43.5849,43.4981,43.577,126200.0
2007-04-04 14:35:00,55.28,55.37,55.27,55.34,166100.0,43.5849,43.6558,43.577,43.6322,166100.0
2007-04-04 14:40:00,55.33,55.37,55.28,55.32,283700.0,43.6243,43.6558,43.5849,43.6164,283700.0
2007-04-04 14:45:00,55.32,55.38,55.28,55.34,153500.0,43.6164,43.6637,43.5849,43.6322,153500.0
2007-04-04 14:50:00,55.33,55.37,55.29,55.34,179500.0,43.6243,43.6558,43.5927,43.6322,179500.0
2007-04-04 14:55:00,55.35,55.4,55.3,55.35,118400.0,43.64,43.6795,43.6006,43.64,118400.0
2007-04-04 15:00:00,55.35,55.36,55.23,55.29,128600.0,43.64,43.6479,43.5454,43.5927,128600.0
2007-04-04 15:05:00,55.29,55.29,55.14,55.15,90500.0,43.5927,43.5927,43.4745,43.4824,90500.0
2007-04-04 15:10:00,55.15,55.16,55.05,55.15,100800.0,43.4824,43.4902,43.4035,43.4824,100800.0
2007-04-04 15:15:00,55.15,55.21,55.12,55.18,106900.0,43.4824,43.5297,43.4587,43.506,106900.0
2007-04-04 15:20:00,55.18,55.2,55.13,55.14,47100.0,43.506,43.5218,43.4666,43.4745,47100.0
2007-04-04 15:25:00,55.13,55.14,55.02,55.1,68700.0,43.4666,43.4745,43.3799,43.4429,68700.0
2007-04-04 15:30:00,55.1,55.14,55.09,55.11,42600.0,43.4429,43.4745,43.435,43.4508,42600.0
2007-04-04 15:35:00,55.1,55.13,55.08,55.12,53700.0,43.4429,43.4666,43.4272,43.4587,53700.0
2007-04-04 15:40:00,55.12,55.15,55.06,55.08,117700.0,43.4587,43.4824,43.4114,43.4272,117700.0
2007-04-04 15:45:00,55.08,55.12,55.0,55.04,171400.0,43.4272,43.4587,43.3641,43.3956,171400.0
2007-04-04 15:50:00,55.03,55.08,55.0,55.0,112700.0,43.3877,43.4272,43.3641,43.3641,112700.0
2007-04-04 15:55:00,55.0,55.09,54.96,55.06,208800.0,43.3641,43.435,43.3326,43.4114,208800.0
2007-04-05 09:30:00,54.82,54.83,54.72,54.8,89900.0,43.2222,43.2301,43.1433,43.2064,89900.0
2007-04-05 09:35:00,54.79,54.99,54.79,54.99,79900.0,43.1985,43.3562,43.1985,43.3562,79900.0
2007-04-05 09:40:00,54.96,55.29,54.96,55.1,146200.0,43.3326,43.5927,43.3326,43.4429,146200.0
2007-04-05 09:45:00,55.1,55.32,55.1,55.3,204800.0,43.4429,43.6164,43.4429,43.6006,204800.0
2007-04-05 09:50:00,55.3,55.44,55.26,55.33,112500.0,43.6006,43.711,43.5691,43.6243,112500.0
2007-04-05 09:55:00,55.34,55.38,55.29,55.38,53400.0,43.6322,43.6637,43.5927,43.6637,53400.0
2007-04-05 10:00:00,55.37,55.37,55.28,55.29,78600.0,43.6558,43.6558,43.5849,43.5927,78600.0
2007-04-05 10:05:00,55.29,55.42,55.29,55.42,361600.0,43.5927,43.6952,43.5927,43.6952,361600.0
2007-04-05 10:10:00,55.42,55.59,55.41,55.59,289200.0,43.6952,43.8293,43.6873,43.8293,289200.0
2007-04-05 10:15:00,55.59,55.78,55.58,55.76,352200.0,43.8293,43.9791,43.8214,43.9633,352200.0
2007-04-05 10:20:00,55.76,55.9,55.7,55.7,380800.0,43.9633,44.0737,43.916,43.916,380800.0
2007-04-05 10:25:00,55.71,55.71,55.55,55.6,155600.0,43.9239,43.9239,43.7977,43.8372,155600.0
2007-04-05 10:30:00,55.6,55.68,55.5,55.51,219100.0,43.8372,43.9002,43.7583,43.7662,219100.0
2007-04-05 10:35:00,55.52,55.61,55.5,55.5,130800.0,43.7741,43.845,43.7583,43.7583,130800.0
2007-04-05 10:40:00,55.51,55.53,55.49,55.52,152000.0,43.7662,43.782,43.7504,43.7741,152000.0
2007-04-05 10:45:00,55.52,55.57,55.49,55.52,91900.0,43.7741,43.8135,43.7504,43.7741,91900.0
2007-04-05 10:50:00,55.51,55.54,55.43,55.44,91500.0,43.7662,43.7898,43.7031,43.711,91500.0
2007-04-05 10:55:00,55.43,55.44,55.4,55.43,42600.0,43.7031,43.711,43.6795,43.7031,42600.0
2007-04-05 11:00:00,55.43,55.44,55.29,55.37,98500.0,43.7031,43.711,43.5927,43.6558,98500.0
2007-04-05 11:05:00,55.37,55.42,55.34,55.34,23800.0,43.6558,43.6952,43.6322,43.6322,23800.0
2007-04-05 11:10:00,55.34,55.43,55.3,55.37,101000.0,43.6322,43.7031,43.6006,43.6558,101000.0
2007-04-05 11:15:00,55.37,55.38,55.31,55.36,53600.0,43.6558,43.6637,43.6085,43.6479,53600.0
2007-04-05 11:20:00,55.35,55.35,55.25,55.26,51300.0,43.64,43.64,43.5612,43.5691,51300.0
2007-04-05 11:25:00,55.26,55.35,55.25,55.33,149300.0,43.5691,43.64,43.5612,43.6243,149300.0
2007-04-05 11:30:00,55.33,55.5,55.33,55.5,199300.0,43.6243,43.7583,43.6243,43.7583,199300.0
2007-04-05 11:35:00,55.5,55.68,55.5,55.53,136300.0,43.7583,43.9002,43.7583,43.782,136300.0
2007-04-05 11:40:00,55.53,55.63,55.52,55.58,133200.0,43.782,43.8608,43.7741,43.8214,133200.0
2007-04-05 11:45:00,55.57,55.62,55.5,55.62,44500.0,43.8135,43.8529,43.7583,43.8529,44500.0
2007-04-05 11:50:00,55.61,55.63,55.49,55.55,127400.0,43.845,43.8608,43.7504,43.7977,127400.0
2007-04-05 11:55:00,55.55,55.61,55.55,55.59,74400.0,43.7977,43.845,43.7977,43.8293,74400.0
2007-04-05 12:00:00,55.6,55.61,55.53,55.54,53300.0,43.8372,43.845,43.782,43.7898,53300.0
2007-04-05 12:05:00,55.5,55.52,55.46,55.52,37000.0,43.7583,43.7741,43.7268,43.7741,37000.0
2007-04-05 12:10:00,55.51,55.51,55.49,55.5,18900.0,43.7662,43.7662,43.7504,43.7583,18900.0
2007-04-05 12:15:00,55.5,55.52,55.49,55.52,408400.0,43.7583,43.7741,43.7504,43.7741,408400.0
2007-04-05 12:20:00,55.52,55.55,55.51,55.55,71100.0,43.7741,43.7977,43.7662,43.7977,71100.0
2007-04-05 12:25:00,55.55,55.56,55.52,55.54,49800.0,43.7977,43.8056,43.7741,43.7898,49800.0
2007-04-05 12:30:00,55.54,55.54,55.48,55.51,53900.0,43.7898,43.7898,43.7425,43.7662,53900.0
2007-04-05 12:35:00,55.51,55.51,55.48,55.48,11900.0,43.7662,43.7662,43.7425,43.7425,11900.0
2007-04-05 12:40:00,55.47,55.51,55.44,55.49,34400.0,43.7347,43.7662,43.711,43.7504,34400.0
2007-04-05 12:45:00,55.5,55.52,55.49,55.51,32000.0,43.7583,43.7741,43.7504,43.7662,32000.0
2007-04-05 12:50:00,55.51,55.52,55.45,55.46,40500.0,43.7662,43.7741,43.7189,43.7268,40500.0
2007-04-05 12:55:00,55.46,55.51,55.46,55.5,53100.0,43.7268,43.7662,43.7268,43.7583,53100.0
2007-04-05 13:00:00,55.51,55.51,55.5,55.5,17800.0,43.7662,43.7662,43.7583,43.7583,17800.0
2007-04-05 13:05:00,55.5,55.51,55.49,55.5,33500.0,43.7583,43.7662,43.7504,43.7583,33500.0
2007-04-05 13:10:00,55.5,55.51,55.46,55.47,36500.0,43.7583,43.7662,43.7268,43.7347,36500.0
2007-04-05 13:15:00,55.46,55.48,55.44,55.47,362500.0,43.7268,43.7425,43.711,43.7347,362500.0
2007-04-05 13:20:00,55.48,55.51,55.48,55.5,172900.0,43.7425,43.7662,43.7425,43.7583,172900.0
2007-04-05 13:25:00,55.5,55.56,55.49,55.53,78900.0,43.7583,43.8056,43.7504,43.782,78900.0
2007-04-05 13:30:00,55.53,55.53,55.49,55.51,29400.0,43.782,43.782,43.7504,43.7662,29400.0
2007-04-05 13:35:00,55.51,55.53,55.5,55.51,30400.0,43.7662,43.782,43.7583,43.7662,30400.0
2007-04-05 13:40:00,55.51,55.52,55.49,55.52,43400.0,43.7662,43.7741,43.7504,43.7741,43400.0
2007-04-05 13:45:00,55.52,55.58,55.5,55.55,80400.0,43.7741,43.8214,43.7583,43.7977,80400.0
2007-04-05 13:50:00,55.55,55.56,55.5,55.53,39100.0,43.7977,43.8056,43.7583,43.782,39100.0
2007-04-05 13:55:00,55.53,55.56,55.53,55.54,23900.0,43.782,43.8056,43.782,43.7898,23900.0
2007-04-05 14:00:00,55.54,55.54,55.5,55.52,29700.0,43.7898,43.7898,43.7583,43.7741,29700.0
2007-04-05 14:05:00,55.51,55.56,55.5,55.5,70200.0,43.7662,43.8056,43.7583,43.7583,70200.0
2007-04-05 14:10:00,55.5,55.53,55.49,55.51,87200.0,43.7583,43.782,43.7504,43.7662,87200.0
2007-04-05 14:15:00,55.52,55.52,55.49,55.51,41600.0,43.7741,43.7741,43.7504,43.7662,41600.0
2007-04-05 14:20:00,55.51,55.57,55.51,55.56,118600.0,43.7662,43.8135,43.7662,43.8056,118600.0
2007-04-05 14:25:00,55.56,55.56,55.48,55.49,91100.0,43.8056,43.8056,43.7425,43.7504,91100.0
2007-04-05 14:30:00,55.48,55.86,55.48,55.51,150200.0,43.7425,44.0421,43.7425,43.7662,150200.0
2007-04-05 14:35:00,55.5,55.51,55.39,55.43,62800.0,43.7583,43.7662,43.6716,43.7031,62800.0
2007-04-05 14:40:00,55.43,55.45,55.39,55.42,169500.0,43.7031,43.7189,43.6716,43.6952,169500.0
2007-04-05 14:45:00,55.42,55.42,55.34,55.35,91800.0,43.6952,43.6952,43.6322,43.64,91800.0
2007-04-05 14:50:00,55.35,55.37,55.33,55.35,107300.0,43.64,43.6558,43.6243,43.64,107300.0
2007-04-05 14:55:00,55.35,55.36,55.3,55.31,61300.0,43.64,43.6479,43.6006,43.6085,61300.0
2007-04-05 15:00:00,55.3,55.33,55.3,55.32,116600.0,43.6006,43.6243,43.6006,43.6164,116600.0
2007-04-05 15:05:00,55.32,55.33,55.3,55.31,166400.0,43.6164,43.6243,43.6006,43.6085,166400.0
2007-04-05 15:10:00,55.31,55.35,55.31,55.32,211000.0,43.6085,43.64,43.6085,43.6164,211000.0
2007-04-05 15:15:00,55.32,55.32,55.26,55.3,347200.0,43.6164,43.6164,43.5691,43.6006,347200.0
2007-04-05 15:20:00,55.3,55.45,55.3,55.45,160400.0,43.6006,43.7189,43.6006,43.7189,160400.0
2007-04-05 15:25:00,55.45,55.47,55.4,55.4,33300.0,43.7189,43.7347,43.6795,43.6795,33300.0
2007-04-05 15:30:00,55.41,55.41,55.31,55.33,27500.0,43.6873,43.6873,43.6085,43.6243,27500.0
2007-04-05 15:35:00,55.33,55.33,55.3,55.3,37200.0,43.6243,43.6243,43.6006,43.6006,37200.0
2007-04-05 15:40:00,55.3,55.32,55.28,55.28,85800.0,43.6006,43.6164,43.5849,43.5849,85800.0
2007-04-05 15:45:00,55.28,55.3,55.23,55.23,56300.0,43.5849,43.6006,43.5454,43.5454,56300.0
2007-04-05 15:50:00,55.24,55.28,55.22,55.26,188200.0,43.5533,43.5849,43.5375,43.5691,188200.0
2007-04-05 15:55:00,55.26,55.33,55.23,55.3,247600.0,43.5691,43.6243,43.5454,43.6006,247600.0
2007-04-09 09:30:00,55.15,55.17,55.0,55.08,103600.0,43.4824,43.4981,43.3641,43.4272,103600.0
2007-04-09 09:35:00,55.09,55.19,55.05,55.12,49800.0,43.435,43.5139,43.4035,43.4587,49800.0
2007-04-09 09:40:00,55.13,55.19,55.02,55.07,276100.0,43.4666,43.5139,43.3799,43.4193,276100.0
2007-04-09 09:45:00,55.05,55.12,54.97,55.08,83400.0,43.4035,43.4587,43.3404,43.4272,83400.0
2007-04-09 09:50:00,55.07,55.27,55.05,55.26,140600.0,43.4193,43.577,43.4035,43.5691,140600.0
2007-04-09 09:55:00,55.26,55.26,55.06,55.06,164100.0,43.5691,43.5691,43.4114,43.4114,164100.0
2007-04-09 10:00:00,55.06,55.12,55.03,55.07,132500.0,43.4114,43.4587,43.3877,43.4193,132500.0
2007-04-09 10:05:00,55.08,55.08,55.04,55.06,75200.0,43.4272,43.4272,43.3956,43.4114,75200.0
2007-04-09 10:10:00,55.05,55.11,55.05,55.09,334100.0,43.4035,43.4508,43.4035,43.435,334100.0
2007-04-09 10:15:00,55.1,55.15,55.1,55.15,161200.0,43.4429,43.4824,43.4429,43.4824,161200.0
2007-04-09 10:20:00,55.15,55.3,55.15,55.22,154700.0,43.4824,43.6006,43.4824,43.5375,154700.0
2007-04-09 10:25:00,55.22,55.25,55.19,55.2,117900.0,43.5375,43.5612,43.5139,43.5218,117900.0
2007-04-09 10:30:00,55.2,55.23,55.19,55.21,43200.0,43.5218,43.5454,43.5139,43.5297,43200.0
2007-04-09 10:35:00,55.22,55.23,55.19,55.21,49100.0,43.5375,43.5454,43.5139,43.5297,49100.0
2007-04-09 10:40:00,55.2,55.23,55.19,55.2,52600.0,43.5218,43.5454,43.5139,43.5218,52600.0
2007-04-09 10:45:00,55.2,55.22,55.19,55.22,40200.0,43.5218,43.5375,43.5139,43.5375,40200.0
2007-04-09 10:50:00,55.22,55.23,55.19,55.2,25700.0,43.5375,43.5454,43.5139,43.5218,25700.0
2007-04-09 10:55:00,55.21,55.22,55.16,55.2,38700.0,43.5297,43.5375,43.4902,43.5218,38700.0
2007-04-09 11:00:00,55.2,55.22,55.2,55.22,25200.0,43.5218,43.5375,43.5218,43.5375,25200.0
2007-04-09 11:05:00,55.22,55.22,55.19,55.21,27000.0,43.5375,43.5375,43.5139,43.5297,27000.0
2007-04-09 11:10:00,55.21,55.21,55.2,55.2,6600.0,43.5297,43.5297,43.5218,43.5218,6600.0
2007-04-09 11:15:00,55.2,55.21,55.19,55.2,13200.0,43.5218,43.5297,43.5139,43.5218,13200.0
2007-04-09 11:20:00,55.21,55.23,55.19,55.23,73400.0,43.5297,43.5454,43.5139,43.5454,73400.0
2007-04-09 11:25:00,55.22,55.23,55.22,55.22,7100.0,43.5375,43.5454,43.5375,43.5375,7100.0
2007-04-09 11:30:00,55.22,55.25,55.2,55.2,54600.0,43.5375,43.5612,43.5218,43.5218,54600.0
2007-04-09 11:35:00,55.2,55.22,55.19,55.21,177400.0,43.5218,43.5375,43.5139,43.5297,177400.0
2007-04-09 11:40:00,55.2,55.21,55.13,55.15,162700.0,43.5218,43.5297,43.4666,43.4824,162700.0
2007-04-09 11:45:00,55.15,55.2,55.11,55.13,195600.0,43.4824,43.5218,43.4508,43.4666,195600.0
2007-04-09 11:50:00,55.14,55.2,55.14,55.15,144600.0,43.4745,43.5218,43.4745,43.4824,144600.0
2007-04-09 11:55:00,55.15,55.16,55.13,55.13,58500.0,43.4824,43.4902,43.4666,43.4666,58500.0
2007-04-09 12:00:00,55.14,55.15,55.14,55.15,333300.0,43.4745,43.4824,43.4745,43.4824,333300.0
2007-04-09 12:05:00,55.14,55.15,55.14,55.15,18800.0,43.4745,43.4824,43.4745,43.4824,18800.0
2007-04-09 12:10:00,55.15,55.15,55.14,55.15,73100.0,43.4824,43.4824,43.4745,43.4824,73100.0
2007-04-09 12:15:00,55.15,55.17,55.14,55.14,194600.0,43.4824,43.4981,43.4745,43.4745,194600.0
2007-04-09 12:20:00,55.15,55.15,55.14,55.15,20300.0,43.4824,43.4824,43.4745,43.4824,20300.0
2007-04-09 12:25:00,55.15,55.16,55.14,55.14,46200.0,43.4824,43.4902,43.4745,43.4745,46200.0
2007-04-09 12:30:00,55.13,55.15,55.13,55.15,46000.0,43.4666,43.4824,43.4666,43.4824,46000.0
2007-04-09 12:35:00,55.15,55.17,55.14,55.14,133900.0,43.4824,43.4981,43.4745,43.4745,133900.0
2007-04-09 12:40:00,55.14,55.16,55.14,55.15,184800.0,43.4745,43.4902,43.4745,43.4824,184800.0
2007-04-09 12:45:00,55.16,55.25,55.15,55.24,114800.0,43.4902,43.5612,43.4824,43.5533,114800.0
2007-04-09 12:50:00,55.24,55.3,55.24,55.3,66100.0,43.5533,43.6006,43.5533,43.6006,66100.0
2007-04-09 12:55:00,55.3,55.38,55.3,55.37,53400.0,43.6006,43.6637,43.6006,43.6558,53400.0
2007-04-09 13:00:00,55.37,55.37,55.19,55.19,77200.0,43.6558,43.6558,43.5139,43.5139,77200.0
2007-04-09 13:05:00,55.19,55.22,55.19,55.22,41300.0,43.5139,43.5375,43.5139,43.5375,41300.0
2007-04-09 13:10:00,55.22,55.22,55.15,55.15,47900.0,43.5375,43.5375,43.4824,43.4824,47900.0
2007-04-09 13:15:00,55.15,55.19,55.13,55.18,75200.0,43.4824,43.5139,43.4666,43.506,75200.0
2007-04-09 13:20:00,55.17,55.17,55.15,55.15,75400.0,43.4981,43.4981,43.4824,43.4824,75400.0
2007-04-09 13:25:00,55.15,55.17,55.07,55.09,183600.0,43.4824,43.4981,43.4193,43.435,183600.0
2007-04-09 13:30:00,55.1,55.11,55.06,55.08,62300.0,43.4429,43.4508,43.4114,43.4272,62300.0
2007-04-09 13:35:00,55.08,55.08,55.06,55.07,35900.0,43.4272,43.4272,43.4114,43.4193,35900.0
2007-04-09 13:40:00,55.08,55.17,55.08,55.15,69200.0,43.4272,43.4981,43.4272,43.4824,69200.0
2007-04-09 13:45:00,55.15,55.15,55.14,55.15,19900.0,43.4824,43.4824,43.4745,43.4824,19900.0
2007-04-09 13:50:00,55.15,55.19,55.13,55.15,77200.0,43.4824,43.5139,43.4666,43.4824,77200.0
2007-04-09 13:55:00,55.14,55.15,55.12,55.12,23500.0,43.4745,43.4824,43.4587,43.4587,23500.0
2007-04-09 14:00:00,55.12,55.15,55.1,55.1,26500.0,43.4587,43.4824,43.4429,43.4429,26500.0
2007-04-09 14:05:00,55.09,55.11,55.08,55.1,41600.0,43.435,43.4508,43.4272,43.4429,41600.0
2007-04-09 14:10:00,55.11,55.13,55.1,55.1,49400.0,43.4508,43.4666,43.4429,43.4429,49400.0
2007-04-09 14:15:00,55.1,55.1,55.04,55.06,95000.0,43.4429,43.4429,43.3956,43.4114,95000.0
2007-04-09 14:20:00,55.06,55.07,55.03,55.04,38400.0,43.4114,43.4193,43.3877,43.3956,38400.0
2007-04-09 14:25:00,55.04,55.04,54.99,55.01,105600.0,43.3956,43.3956,43.3562,43.372,105600.0
2007-04-09 14:30:00,55.02,55.05,55.01,55.02,76200.0,43.3799,43.4035,43.372,43.3799,76200.0
2007-04-09 14:35:00,55.03,55.09,55.02,55.09,37300.0,43.3877,43.435,43.3799,43.435,37300.0
2007-04-09 14:40:00,55.08,55.1,55.08,55.08,33300.0,43.4272,43.4429,43.4272,43.4272,33300.0
2007-04-09 14:45:00,55.08,55.09,55.02,55.02,68200.0,43.4272,43.435,43.3799,43.3799,68200.0
2007-04-09 14:50:00,55.02,55.04,55.02,55.02,48500.0,43.3799,43.3956,43.3799,43.3799,48500.0
2007-04-09 14:55:00,55.03,55.1,55.02,55.07,93000.0,43.3877,43.4429,43.3799,43.4193,93000.0
2007-04-09 15:00:00,55.09,55.09,55.05,55.06,20200.0,43.435,43.435,43.4035,43.4114,20200.0
2007-04-09 15:05:00,55.05,55.09,55.05,55.07,40500.0,43.4035,43.435,43.4035,43.4193,40500.0
2007-04-09 15:10:00,55.07,55.08,55.03,55.04,84200.0,43.4193,43.4272,43.3877,43.3956,84200.0
2007-04-09 15:15:00,55.04,55.08,55.04,55.06,64400.0,43.3956,43.4272,43.3956,43.4114,64400.0
2007-04-09 15:20:00,55.05,55.07,55.04,55.05,46700.0,43.4035,43.4193,43.3956,43.4035,46700.0
2007-04-09 15:25:00,55.05,55.07,55.04,55.06,40700.0,43.4035,43.4193,43.3956,43.4114,40700.0
2007-04-09 15:30:00,55.05,55.06,55.0,55.03,117300.0,43.4035,43.4114,43.3641,43.3877,117300.0
2007-04-09 15:35:00,55.03,55.03,54.94,54.94,131400.0,43.3877,43.3877,43.3168,43.3168,131400.0
2007-04-09 15:40:00,54.95,54.95,54.83,54.85,264000.0,43.3247,43.3247,43.2301,43.2458,264000.0
2007-04-09 15:45:00,54.85,54.88,54.81,54.82,194700.0,43.2458,43.2695,43.2143,43.2222,194700.0
2007-04-09 15:50:00,54.82,54.94,54.82,54.91,257400.0,43.2222,43.3168,43.2222,43.2931,257400.0
2007-04-09 15:55:00,54.91,54.92,54.84,54.89,166800.0,43.2931,43.301,43.2379,43.2774,166800.0
2007-04-10 09:30:00,54.85,54.88,54.8,54.85,76500.0,43.2458,43.2695,43.2064,43.2458,76500.0
2007-04-10 09:35:00,54.85,54.97,54.81,54.95,49400.0,43.2458,43.3404,43.2143,43.3247,49400.0
2007-04-10 09:40:00,54.97,55.09,54.94,54.98,56800.0,43.3404,43.435,43.3168,43.3483,56800.0
2007-04-10 09:45:00,54.97,55.02,54.95,54.99,46500.0,43.3404,43.3799,43.3247,43.3562,46500.0
2007-04-10 09:50:00,54.98,55.01,54.98,55.0,43500.0,43.3483,43.372,43.3483,43.3641,43500.0
2007-04-10 09:55:00,55.0,55.04,54.89,54.98,198000.0,43.3641,43.3956,43.2774,43.3483,198000.0
2007-04-10 10:00:00,54.99,55.01,54.97,54.99,59400.0,43.3562,43.372,43.3404,43.3562,59400.0
2007-04-10 10:05:00,54.99,55.0,54.95,54.98,51000.0,43.3562,43.3641,43.3247,43.3483,51000.0
2007-04-10 10:10:00,54.98,54.99,54.95,54.96,403500.0,43.3483,43.3562,43.3247,43.3326,403500.0
2007-04-10 10:15:00,54.96,54.98,54.94,54.98,52700.0,43.3326,43.3483,43.3168,43.3483,52700.0
2007-04-10 10:20:00,54.96,54.96,54.93,54.94,59000.0,43.3326,43.3326,43.3089,43.3168,59000.0
2007-04-10 10:25:00,54.94,54.96,54.84,54.9,126700.0,43.3168,43.3326,43.2379,43.2852,126700.0
2007-04-10 10:30:00,54.9,54.94,54.89,54.9,140900.0,43.2852,43.3168,43.2774,43.2852,140900.0
2007-04-10 10:35:00,54.9,54.9,54.73,54.75,119400.0,43.2852,43.2852,43.1512,43.167,119400.0
2007-04-10 10:40:00,54.75,54.81,54.74,54.79,69300.0,43.167,43.2143,43.1591,43.1985,69300.0
2007-04-10 10:45:00,54.78,54.81,54.74,54.74,97500.0,43.1906,43.2143,43.1591,43.1591,97500.0
2007-04-10 10:50:00,54.74,54.78,54.73,54.75,58300.0,43.1591,43.1906,43.1512,43.167,58300.0
2007-04-10 10:55:00,54.74,54.75,54.64,54.69,74400.0,43.1591,43.167,43.0803,43.1197,74400.0
2007-04-10 11:00:00,54.7,54.75,54.67,54.7,80200.0,43.1276,43.167,43.1039,43.1276,80200.0
2007-04-10 11:05:00,54.69,54.69,54.62,54.65,101700.0,43.1197,43.1197,43.0645,43.0881,101700.0
2007-04-10 11:10:00,54.65,54.66,54.64,54.65,72000.0,43.0881,43.096,43.0803,43.0881,72000.0
2007-04-10 11:15:00,54.66,54.66,54.56,54.61,180000.0,43.096,43.096,43.0172,43.0566,180000.0
2007-04-10 11:20:00,54.62,54.81,54.62,54.77,54600.0,43.0645,43.2143,43.0645,43.1827,54600.0
2007-04-10 11:25:00,54.78,54.78,54.69,54.7,38400.0,43.1906,43.1906,43.1197,43.1276,38400.0
2007-04-10 11:30:00,54.69,54.7,54.62,54.62,95500.0,43.1197,43.1276,43.0645,43.0645,95500.0
2007-04-10 11:35:00,54.62,54.62,54.4,54.41,322700.0,43.0645,43.0645,42.891,42.8989,322700.0
2007-04-10 11:40:00,54.41,54.49,54.41,54.46,85700.0,42.8989,42.962,42.8989,42.9383,85700.0
2007-04-10 11:45:00,54.46,54.47,54.43,54.47,41700.0,42.9383,42.9462,42.9147,42.9462,41700.0
2007-04-10 11:50:00,54.47,54.5,54.47,54.5,78900.0,42.9462,42.9699,42.9462,42.9699,78900.0
2007-04-10 11:55:00,54.5,54.5,54.31,54.32,153700.0,42.9699,42.9699,42.8201,42.828,153700.0
2007-04-10 12:00:00,54.33,54.36,54.28,54.34,130400.0,42.8358,42.8595,42.7964,42.8437,130400.0
2007-04-10 12:05:00,54.33,54.48,54.33,54.47,68600.0,42.8358,42.9541,42.8358,42.9462,68600.0
2007-04-10 12:10:00,54.48,54.51,54.47,54.49,48900.0,42.9541,42.9778,42.9462,42.962,48900.0
2007-04-10 12:15:00,54.48,54.48,54.43,54.46,90800.0,42.9541,42.9541,42.9147,42.9383,90800.0
2007-04-10 12:20:00,54.46,54.47,54.43,54.43,67600.0,42.9383,42.9462,42.9147,42.9147,67600.0
2007-04-10 12:25:00,54.42,54.43,54.39,54.43,53700.0,42.9068,42.9147,42.8831,42.9147,53700.0
2007-04-10 12:30:00,54.43,54.44,54.41,54.44,23800.0,42.9147,42.9226,42.8989,42.9226,23800.0
2007-04-10 12:35:00,54.43,54.5,54.43,54.49,36600.0,42.9147,42.9699,42.9147,42.962,36600.0
2007-04-10 12:40:00,54.49,54.5,54.46,54.47,44000.0,42.962,42.9699,42.9383,42.9462,44000.0
2007-04-10 12:45:00,54.47,54.48,54.46,54.47,30400.0,42.9462,42.9541,42.9383,42.9462,30400.0
2007-04-10 12:50:00,54.47,54.47,54.45,54.45,36500.0,42.9462,42.9462,42.9304,42.9304,36500.0
2007-04-10 12:55:00,54.45,54.46,54.45,54.45,40400.0,42.9304,42.9383,42.9304,42.9304,40400.0
2007-04-10 13:00:00,54.44,54.44,54.42,54.43,43800.0,42.9226,42.9226,42.9068,42.9147,43800.0
2007-04-10 13:05:00,54.43,54.48,54.42,54.47,76100.0,42.9147,42.9541,42.9068,42.9462,76100.0
2007-04-10 13:10:00,54.48,54.48,54.37,54.38,62900.0,42.9541,42.9541,42.8674,42.8753,62900.0
2007-04-10 13:15:00,54.37,54.4,54.36,54.38,28800.0,42.8674,42.891,42.8595,42.8753,28800.0
2007-04-10 13:20:00,54.38,54.41,54.36,54.36,64900.0,42.8753,42.8989,42.8595,42.8595,64900.0
2007-04-10 13:25:00,54.36,54.4,54.34,54.35,284100.0,42.8595,42.891,42.8437,42.8516,284100.0
2007-04-10 13:30:00,54.35,54.38,54.32,54.34,110200.0,42.8516,42.8753,42.828,42.8437,110200.0
2007-04-10 13:35:00,54.33,54.4,54.29,54.35,99800.0,42.8358,42.891,42.8043,42.8516,99800.0
2007-04-10 13:40:00,54.35,54.38,54.29,54.34,77300.0,42.8516,42.8753,42.8043,42.8437,77300.0
2007-04-10 13:45:00,54.34,54.38,54.33,54.33,44700.0,42.8437,42.8753,42.8358,42.8358,44700.0
2007-04-10 13:50:00,54.33,54.34,54.22,54.26,97000.0,42.8358,42.8437,42.7491,42.7806,97000.0
2007-04-10 13:55:00,54.26,54.26,54.09,54.13,178100.0,42.7806,42.7806,42.6466,42.6781,178100.0
2007-04-10 14:00:00,54.13,54.16,54.02,54.04,224100.0,42.6781,42.7018,42.5914,42.6072,224100.0
2007-04-10 14:05:00,54.04,54.06,53.99,54.01,181100.0,42.6072,42.623,42.5678,42.5835,181100.0
2007-04-10 14:10:00,54.01,54.01,53.91,53.93,166500.0,42.5835,42.5835,42.5047,42.5205,166500.0
2007-04-10 14:15:00,53.93,54.04,53.92,54.04,76400.0,42.5205,42.6072,42.5126,42.6072,76400.0
2007-04-10 14:20:00,54.05,54.11,54.0,54.01,111800.0,42.6151,42.6624,42.5757,42.5835,111800.0
2007-04-10 14:25:00,54.01,54.02,53.99,54.0,74000.0,42.5835,42.5914,42.5678,42.5757,74000.0
2007-04-10 14:30:00,54.01,54.09,54.0,54.08,52100.0,42.5835,42.6466,42.5757,42.6387,52100.0
2007-04-10 14:35:00,54.09,54.18,54.08,54.17,60400.0,42.6466,42.7176,42.6387,42.7097,60400.0
2007-04-10 14:40:00,54.17,54.22,54.16,54.21,93000.0,42.7097,42.7491,42.7018,42.7412,93000.0
2007-04-10 14:45:00,54.21,54.26,54.18,54.19,120700.0,42.7412,42.7806,42.7176,42.7255,120700.0
2007-04-10 14:50:00,54.2,54.23,54.18,54.19,82300.0,42.7333,42.757,42.7176,42.7255,82300.0
2007-04-10 14:55:00,54.2,54.21,54.13,54.15,83800.0,42.7333,42.7412,42.6781,42.6939,83800.0
2007-04-10 15:00:00,54.15,54.17,54.13,54.15,121700.0,42.6939,42.7097,42.6781,42.6939,121700.0
2007-04-10 15:05:00,54.15,54.15,54.12,54.13,79500.0,42.6939,42.6939,42.6703,42.6781,79500.0
2007-04-10 15:10:00,54.12,54.15,54.08,54.08,78500.0,42.6703,42.6939,42.6387,42.6387,78500.0
2007-04-10 15:15:00,54.08,54.1,54.06,54.1,112200.0,42.6387,42.6545,42.623,42.6545,112200.0
2007-04-10 15:20:00,54.1,54.15,54.1,54.14,131200.0,42.6545,42.6939,42.6545,42.686,131200.0
2007-04-10 15:25:00,54.14,54.14,54.09,54.1,154200.0,42.686,42.686,42.6466,42.6545,154200.0
2007-04-10 15:30:00,54.11,54.11,54.09,54.1,87100.0,42.6624,42.6624,42.6466,42.6545,87100.0
2007-04-10 15:35:00,54.1,54.11,54.08,54.1,102800.0,42.6545,42.6624,42.6387,42.6545,102800.0
2007-04-10 15:40:00,54.1,54.12,54.09,54.1,98000.0,42.6545,42.6703,42.6466,42.6545,98000.0
2007-04-10 15:45:00,54.11,54.23,54.1,54.19,329800.0,42.6624,42.757,42.6545,42.7255,329800.0
2007-04-10 15:50:00,54.19,54.19,54.13,54.15,277000.0,42.7255,42.7255,42.6781,42.6939,277000.0
2007-04-10 15:55:00,54.15,54.24,54.14,54.22,324600.0,42.6939,42.7649,42.686,42.7491,324600.0
2007-04-11 09:30:00,53.87,54.21,53.85,53.87,261900.0,42.4732,42.7412,42.4574,42.4732,261900.0
2007-04-11 09:35:00,53.88,54.05,53.69,53.8,230300.0,42.481,42.6151,42.3312,42.418,230300.0
2007-04-11 09:40:00,53.8,53.96,53.75,53.76,348500.0,42.418,42.5441,42.3785,42.3864,348500.0
2007-04-11 09:45:00,53.76,53.82,53.65,53.65,292000.0,42.3864,42.4337,42.2997,42.2997,292000.0
2007-04-11 09:50:00,53.65,53.75,53.55,53.74,197300.0,42.2997,42.3785,42.2209,42.3707,197300.0
2007-04-11 09:55:00,53.74,53.74,53.67,53.71,81600.0,42.3707,42.3707,42.3155,42.347,81600.0
2007-04-11 10:00:00,53.71,53.76,53.69,53.75,56700.0,42.347,42.3864,42.3312,42.3785,56700.0
2007-04-11 10:05:00,53.76,53.84,53.72,53.77,117600.0,42.3864,42.4495,42.3549,42.3943,117600.0
2007-04-11 10:10:00,53.76,53.79,53.54,53.56,178200.0,42.3864,42.4101,42.213,42.2287,178200.0
2007-04-11 10:15:00,53.56,53.57,53.47,53.47,109500.0,42.2287,42.2366,42.1578,42.1578,109500.0
2007-04-11 10:20:00,53.47,53.55,53.46,53.53,130400.0,42.1578,42.2209,42.1499,42.2051,130400.0
2007-04-11 10:25:00,53.53,53.65,53.53,53.65,71300.0,42.2051,42.2997,42.2051,42.2997,71300.0
2007-04-11 10:30:00,53.63,53.63,53.5,53.57,86300.0,42.2839,42.2839,42.1814,42.2366,86300.0
2007-04-11 10:35:00,53.57,53.65,53.56,53.65,209000.0,42.2366,42.2997,42.2287,42.2997,209000.0
2007-04-11 10:40:00,53.65,53.66,53.6,53.63,81700.0,42.2997,42.3076,42.2603,42.2839,81700.0
2007-04-11 10:45:00,53.64,53.64,53.5,53.57,138900.0,42.2918,42.2918,42.1814,42.2366,138900.0
2007-04-11 10:50:00,53.58,53.62,53.49,53.57,205700.0,42.2445,42.276,42.1735,42.2366,205700.0
2007-04-11 10:55:00,53.57,53.6,53.5,53.52,573000.0,42.2366,42.2603,42.1814,42.1972,573000.0
2007-04-11 11:00:00,53.52,53.54,53.38,53.38,256400.0,42.1972,42.213,42.0868,42.0868,256400.0
2007-04-11 11:05:00,53.38,53.42,53.29,53.39,165900.0,42.0868,42.1184,42.0159,42.0947,165900.0
2007-04-11 11:10:00,53.37,53.4,53.32,53.37,138500.0,42.0789,42.1026,42.0395,42.0789,138500.0
2007-04-11 11:15:00,53.36,53.39,53.32,53.32,68100.0,42.0711,42.0947,42.0395,42.0395,68100.0
2007-04-11 11:20:00,53.33,53.39,53.33,53.38,65700.0,42.0474,42.0947,42.0474,42.0868,65700.0
2007-04-11 11:25:00,53.37,53.44,53.35,53.43,83100.0,42.0789,42.1341,42.0632,42.1262,83100.0
2007-04-11 11:30:00,53.42,53.43,53.37,53.4,108900.0,42.1184,42.1262,42.0789,42.1026,108900.0
2007-04-11 11:35:00,53.4,53.43,53.39,53.41,46700.0,42.1026,42.1262,42.0947,42.1105,46700.0
2007-04-11 11:40:00,53.41,53.43,53.39,53.42,56100.0,42.1105,42.1262,42.0947,42.1184,56100.0
2007-04-11 11:45:00,53.41,53.42,53.38,53.4,78900.0,42.1105,42.1184,42.0868,42.1026,78900.0
2007-04-11 11:50:00,53.4,53.43,53.38,53.42,70200.0,42.1026,42.1262,42.0868,42.1184,70200.0
2007-04-11 11:55:00,53.42,53.48,53.42,53.46,42200.0,42.1184,42.1657,42.1184,42.1499,42200.0
2007-04-11 12:00:00,53.46,53.52,53.45,53.48,88200.0,42.1499,42.1972,42.142,42.1657,88200.0
2007-04-11 12:05:00,53.47,53.54,53.47,53.49,87800.0,42.1578,42.213,42.1578,42.1735,87800.0
2007-04-11 12:10:00,53.5,53.51,53.46,53.51,58300.0,42.1814,42.1893,42.1499,42.1893,58300.0
2007-04-11 12:15:00,53.5,53.52,53.48,53.5,114800.0,42.1814,42.1972,42.1657,42.1814,114800.0
2007-04-11 12:20:00,53.51,53.52,53.49,53.51,82300.0,42.1893,42.1972,42.1735,42.1893,82300.0
2007-04-11 12:25:00,53.51,53.51,53.44,53.45,49500.0,42.1893,42.1893,42.1341,42.142,49500.0
2007-04-11 12:30:00,53.46,53.46,53.34,53.35,110400.0,42.1499,42.1499,42.0553,42.0632,110400.0
2007-04-11 12:35:00,53.34,53.38,53.3,53.32,97500.0,42.0553,42.0868,42.0237,42.0395,97500.0
2007-04-11 12:40:00,53.32,53.4,53.29,53.4,70400.0,42.0395,42.1026,42.0159,42.1026,70400.0
2007-04-11 12:45:00,53.39,53.4,53.38,53.39,38000.0,42.0947,42.1026,42.0868,42.0947,38000.0
2007-04-11 12:50:00,53.39,53.42,53.35,53.36,84100.0,42.0947,42.1184,42.0632,42.0711,84100.0
2007-04-11 12:55:00,53.36,53.4,53.36,53.4,64700.0,42.0711,42.1026,42.0711,42.1026,64700.0
2007-04-11 13:00:00,53.4,53.41,53.31,53.33,89000.0,42.1026,42.1105,42.0316,42.0474,89000.0
2007-04-11 13:05:00,53.33,53.37,53.31,53.35,87700.0,42.0474,42.0789,42.0316,42.0632,87700.0
2007-04-11 13:10:00,53.35,53.38,53.31,53.33,109500.0,42.0632,42.0868,42.0316,42.0474,109500.0
2007-04-11 13:15:00,53.33,53.37,53.3,53.32,63500.0,42.0474,42.0789,42.0237,42.0395,63500.0
2007-04-11 13:20:00,53.32,53.35,53.31,53.33,60200.0,42.0395,42.0632,42.0316,42.0474,60200.0
2007-04-11 13:25:00,53.33,53.35,53.29,53.31,124500.0,42.0474,42.0632,42.0159,42.0316,124500.0
2007-04-11 13:30:00,53.31,53.32,53.29,53.31,61000.0,42.0316,42.0395,42.0159,42.0316,61000.0
2007-04-11 13:35:00,53.31,53.35,53.31,53.33,43400.0,42.0316,42.0632,42.0316,42.0474,43400.0
2007-04-11 13:40:00,53.33,53.34,53.3,53.32,39400.0,42.0474,42.0553,42.0237,42.0395,39400.0
2007-04-11 13:45:00,53.32,53.37,53.32,53.32,75300.0,42.0395,42.0789,42.0395,42.0395,75300.0
2007-04-11 13:50:00,53.32,53.33,53.29,53.29,66300.0,42.0395,42.0474,42.0159,42.0159,66300.0
2007-04-11 13:55:00,53.3,53.32,53.25,53.28,96600.0,42.0237,42.0395,41.9843,42.008,96600.0
2007-04-11 14:00:00,53.28,53.28,53.07,53.1,214600.0,42.008,42.008,41.8424,41.8661,214600.0
2007-04-11 14:05:00,53.1,53.19,52.9,52.99,247100.0,41.8661,41.937,41.7084,41.7793,247100.0
2007-04-11 14:10:00,53.01,53.02,52.92,53.0,138700.0,41.7951,41.803,41.7241,41.7872,138700.0
2007-04-11 14:15:00,53.0,53.11,52.96,53.1,134900.0,41.7872,41.8739,41.7557,41.8661,134900.0
2007-04-11 14:20:00,53.1,53.2,53.03,53.07,109400.0,41.8661,41.9449,41.8109,41.8424,109400.0
2007-04-11 14:25:00,53.07,53.1,52.97,53.0,150900.0,41.8424,41.8661,41.7636,41.7872,150900.0
2007-04-11 14:30:00,53.0,53.09,52.95,53.08,128100.0,41.7872,41.8582,41.7478,41.8503,128100.0
2007-04-11 14:35:00,53.07,53.09,52.99,53.03,148400.0,41.8424,41.8582,41.7793,41.8109,148400.0
2007-04-11 14:40:00,53.03,53.04,52.93,52.98,162400.0,41.8109,41.8188,41.732,41.7714,162400.0
2007-04-11 14:45:00,52.98,53.08,52.98,53.08,181100.0,41.7714,41.8503,41.7714,41.8503,181100.0
2007-04-11 14:50:00,53.07,53.13,53.05,53.08,114700.0,41.8424,41.8897,41.8266,41.8503,114700.0
2007-04-11 14:55:00,53.07,53.13,53.05,53.11,120200.0,41.8424,41.8897,41.8266,41.8739,120200.0
2007-04-11 15:00:00,53.1,53.19,53.07,53.17,89100.0,41.8661,41.937,41.8424,41.9212,89100.0
2007-04-11 15:05:00,53.18,53.19,53.08,53.17,90000.0,41.9291,41.937,41.8503,41.9212,90000.0
2007-04-11 15:10:00,53.17,53.19,53.15,53.15,77600.0,41.9212,41.937,41.9055,41.9055,77600.0
2007-04-11 15:15:00,53.15,53.21,53.14,53.2,90700.0,41.9055,41.9528,41.8976,41.9449,90700.0
2007-04-11 15:20:00,53.2,53.26,53.12,53.15,139800.0,41.9449,41.9922,41.8818,41.9055,139800.0
2007-04-11 15:25:00,53.15,53.2,53.15,53.19,129000.0,41.9055,41.9449,41.9055,41.937,129000.0
2007-04-11 15:30:00,53.18,53.19,53.14,53.18,73000.0,41.9291,41.937,41.8976,41.9291,73000.0
2007-04-11 15:35:00,53.18,53.19,53.09,53.09,107700.0,41.9291,41.937,41.8582,41.8582,107700.0
2007-04-11 15:40:00,53.09,53.22,53.09,53.21,136400.0,41.8582,41.9607,41.8582,41.9528,136400.0
2007-04-11 15:45:00,53.21,53.23,53.15,53.16,164500.0,41.9528,41.9686,41.9055,41.9134,164500.0
2007-04-11 15:50:00,53.15,53.2,53.08,53.09,232000.0,41.9055,41.9449,41.8503,41.8582,232000.0
2007-04-11 15:55:00,53.1,53.2,53.07,53.17,304600.0,41.8661,41.9449,41.8424,41.9212,304600.0
2007-04-12 09:30:00,52.91,53.06,52.76,52.92,175700.0,41.7163,41.8345,41.598,41.7241,175700.0
2007-04-12 09:35:00,52.91,53.1,52.89,53.1,154000.0,41.7163,41.8661,41.7005,41.8661,154000.0
2007-04-12 09:40:00,53.1,53.11,52.97,53.0,90600.0,41.8661,41.8739,41.7636,41.7872,90600.0
2007-04-12 09:45:00,53.0,53.14,52.97,53.1,102700.0,41.7872,41.8976,41.7636,41.8661,102700.0
2007-04-12 09:50:00,53.13,53.26,53.04,53.09,45100.0,41.8897,41.9922,41.8188,41.8582,45100.0
2007-04-12 09:55:00,53.07,53.25,53.04,53.25,55800.0,41.8424,41.9843,41.8188,41.9843,55800.0
2007-04-12 10:00:00,53.25,53.29,53.23,53.24,78700.0,41.9843,42.0159,41.9686,41.9764,78700.0
2007-04-12 10:05:00,53.24,53.25,53.05,53.05,81300.0,41.9764,41.9843,41.8266,41.8266,81300.0
2007-04-12 10:10:00,53.04,53.08,53.03,53.08,68400.0,41.8188,41.8503,41.8109,41.8503,68400.0
2007-04-12 10:15:00,53.08,53.12,53.03,53.06,43400.0,41.8503,41.8818,41.8109,41.8345,43400.0
2007-04-12 10:20:00,53.06,53.23,53.05,53.22,49400.0,41.8345,41.9686,41.8266,41.9607,49400.0
2007-04-12 10:25:00,53.22,53.36,53.21,53.32,85200.0,41.9607,42.0711,41.9528,42.0395,85200.0
2007-04-12 10:30:00,53.3,53.36,53.17,53.17,70500.0,42.0237,42.0711,41.9212,41.9212,70500.0
2007-04-12 10:35:00,53.17,53.17,53.05,53.08,51000.0,41.9212,41.9212,41.8266,41.8503,51000.0
2007-04-12 10:40:00,53.08,53.19,53.04,53.19,63500.0,41.8503,41.937,41.8188,41.937,63500.0
2007-04-12 10:45:00,53.18,53.34,53.17,53.29,61800.0,41.9291,42.0553,41.9212,42.0159,61800.0
2007-04-12 10:50:00,53.29,53.29,53.24,53.27,44300.0,42.0159,42.0159,41.9764,42.0001,44300.0
2007-04-12 10:55:00,53.26,53.28,53.2,53.22,55300.0,41.9922,42.008,41.9449,41.9607,55300.0
2007-04-12 11:00:00,53.22,53.26,53.18,53.23,34400.0,41.9607,41.9922,41.9291,41.9686,34400.0
2007-04-12 11:05:00,53.23,53.29,53.22,53.27,59800.0,41.9686,42.0159,41.9607,42.0001,59800.0
2007-04-12 11:10:00,53.26,53.27,53.2,53.2,51300.0,41.9922,42.0001,41.9449,41.9449,51300.0
2007-04-12 11:15:00,53.2,53.2,53.11,53.11,25600.0,41.9449,41.9449,41.8739,41.8739,25600.0
2007-04-12 11:20:00,53.12,53.15,53.08,53.08,34600.0,41.8818,41.9055,41.8503,41.8503,34600.0
2007-04-12 11:25:00,53.08,53.12,53.08,53.11,14500.0,41.8503,41.8818,41.8503,41.8739,14500.0
2007-04-12 11:30:00,53.11,53.14,53.08,53.1,38400.0,41.8739,41.8976,41.8503,41.8661,38400.0
2007-04-12 11:35:00,53.09,53.12,53.07,53.09,28100.0,41.8582,41.8818,41.8424,41.8582,28100.0
2007-04-12 11:40:00,53.08,53.14,53.06,53.14,41600.0,41.8503,41.8976,41.8345,41.8976,41600.0
2007-04-12 11:45:00,53.13,53.17,53.11,53.14,54700.0,41.8897,41.9212,41.8739,41.8976,54700.0
2007-04-12 11:50:00,53.14,53.16,53.14,53.14,12500.0,41.8976,41.9134,41.8976,41.8976,12500.0
2007-04-12 11:55:00,53.15,53.15,53.13,53.15,12200.0,41.9055,41.9055,41.8897,41.9055,12200.0
2007-04-12 12:00:00,53.14,53.26,53.14,53.25,89000.0,41.8976,41.9922,41.8976,41.9843,89000.0
2007-04-12 12:05:00,53.25,53.27,53.15,53.19,95700.0,41.9843,42.0001,41.9055,41.937,95700.0
2007-04-12 12:10:00,53.19,53.25,53.18,53.24,33400.0,41.937,41.9843,41.9291,41.9764,33400.0
2007-04-12 12:15:00,53.25,53.27,53.22,53.26,46900.0,41.9843,42.0001,41.9607,41.9922,46900.0
2007-04-12 12:20:00,53.25,53.27,53.25,53.26,26300.0,41.9843,42.0001,41.9843,41.9922,26300.0
2007-04-12 12:25:00,53.27,53.27,53.23,53.23,46900.0,42.0001,42.0001,41.9686,41.9686,46900.0
2007-04-12 12:30:00,53.23,53.24,53.15,53.16,45900.0,41.9686,41.9764,41.9055,41.9134,45900.0
2007-04-12 12:35:00,53.15,53.18,53.15,53.18,26800.0,41.9055,41.9291,41.9055,41.9291,26800.0
2007-04-12 12:40:00,53.17,53.2,53.15,53.16,39300.0,41.9212,41.9449,41.9055,41.9134,39300.0
2007-04-12 12:45:00,53.16,53.18,53.15,53.16,27900.0,41.9134,41.9291,41.9055,41.9134,27900.0
2007-04-12 12:50:00,53.16,53.17,53.08,53.11,49700.0,41.9134,41.9212,41.8503,41.8739,49700.0
2007-04-12 12:55:00,53.1,53.2,53.1,53.18,17100.0,41.8661,41.9449,41.8661,41.9291,17100.0
2007-04-12 13:00:00,53.18,53.21,53.18,53.2,33100.0,41.9291,41.9528,41.9291,41.9449,33100.0
2007-04-12 13:05:00,53.19,53.21,53.19,53.19,74100.0,41.937,41.9528,41.937,41.937,74100.0
2007-04-12 13:10:00,53.19,53.2,53.17,53.18,18400.0,41.937,41.9449,41.9212,41.9291,18400.0
2007-04-12 13:15:00,53.19,53.19,53.15,53.18,37800.0,41.937,41.937,41.9055,41.9291,37800.0
2007-04-12 13:20:00,53.19,53.28,53.18,53.19,285600.0,41.937,42.008,41.9291,41.937,285600.0
2007-04-12 13:25:00,53.17,53.28,53.09,53.19,121700.0,41.9212,42.008,41.8582,41.937,121700.0
2007-04-12 13:30:00,53.19,53.21,53.18,53.19,42700.0,41.937,41.9528,41.9291,41.937,42700.0
2007-04-12 13:35:00,53.2,53.22,53.16,53.21,64900.0,41.9449,41.9607,41.9134,41.9528,64900.0
2007-04-12 13:40:00,53.21,53.23,53.15,53.16,38300.0,41.9528,41.9686,41.9055,41.9134,38300.0
2007-04-12 13:45:00,53.15,53.19,53.14,53.17,66100.0,41.9055,41.937,41.8976,41.9212,66100.0
2007-04-12 13:50:00,53.17,53.19,53.09,53.1,53100.0,41.9212,41.937,41.8582,41.8661,53100.0
2007-04-12 13:55:00,53.12,53.16,53.1,53.16,32100.0,41.8818,41.9134,41.8661,41.9134,32100.0
2007-04-12 14:00:00,53.16,53.2,53.13,53.19,48200.0,41.9134,41.9449,41.8897,41.937,48200.0
2007-04-12 14:05:00,53.19,53.2,53.18,53.18,40900.0,41.937,41.9449,41.9291,41.9291,40900.0
2007-04-12 14:10:00,53.19,53.2,53.18,53.18,47100.0,41.937,41.9449,41.9291,41.9291,47100.0
2007-04-12 14:15:00,53.18,53.2,53.18,53.19,37800.0,41.9291,41.9449,41.9291,41.937,37800.0
2007-04-12 14:20:00,53.2,53.2,53.18,53.2,58900.0,41.9449,41.9449,41.9291,41.9449,58900.0
2007-04-12 14:25:00,53.19,53.2,53.18,53.19,29300.0,41.937,41.9449,41.9291,41.937,29300.0
2007-04-12 14:30:00,53.19,53.22,53.18,53.21,52700.0,41.937,41.9607,41.9291,41.9528,52700.0
2007-04-12 14:35:00,53.22,53.22,53.19,53.19,75200.0,41.9607,41.9607,41.937,41.937,75200.0
2007-04-12 14:40:00,53.2,53.22,53.19,53.21,44600.0,41.9449,41.9607,41.937,41.9528,44600.0
2007-04-12 14:45:00,53.2,53.24,53.2,53.22,45000.0,41.9449,41.9764,41.9449,41.9607,45000.0
2007-04-12 14:50:00,53.21,53.24,53.21,53.22,46700.0,41.9528,41.9764,41.9528,41.9607,46700.0
2007-04-12 14:55:00,53.22,53.24,53.18,53.19,61200.0,41.9607,41.9764,41.9291,41.937,61200.0
2007-04-12 15:00:00,53.19,53.22,53.18,53.21,33100.0,41.937,41.9607,41.9291,41.9528,33100.0
2007-04-12 15:05:00,53.21,53.21,53.16,53.2,63100.0,41.9528,41.9528,41.9134,41.9449,63100.0
2007-04-12 15:10:00,53.19,53.2,53.13,53.15,84100.0,41.937,41.9449,41.8897,41.9055,84100.0
2007-04-12 15:15:00,53.15,53.16,53.13,53.13,99500.0,41.9055,41.9134,41.8897,41.8897,99500.0
2007-04-12 15:20:00,53.13,53.18,53.13,53.16,48900.0,41.8897,41.9291,41.8897,41.9134,48900.0
2007-04-12 15:25:00,53.15,53.16,53.12,53.15,60200.0,41.9055,41.9134,41.8818,41.9055,60200.0
2007-04-12 15:30:00,53.14,53.18,53.13,53.15,181800.0,41.8976,41.9291,41.8897,41.9055,181800.0
2007-04-12 15:35:00,53.15,53.17,53.13,53.14,108000.0,41.9055,41.9212,41.8897,41.8976,108000.0
2007-04-12 15:40:00,53.14,53.17,53.13,53.15,111000.0,41.8976,41.9212,41.8897,41.9055,111000.0
2007-04-12 15:45:00,53.15,53.15,53.12,53.12,106800.0,41.9055,41.9055,41.8818,41.8818,106800.0
2007-04-12 15:50:00,53.13,53.15,53.12,53.13,158300.0,41.8897,41.9055,41.8818,41.8897,158300.0
2007-04-12 15:55:00,53.14,53.14,53.08,53.11,240900.0,41.8976,41.8976,41.8503,41.8739,240900.0
2007-04-13 09:30:00,53.35,53.35,53.11,53.13,99400.0,42.0632,42.0632,41.8739,41.8897,99400.0
2007-04-13 09:35:00,53.13,53.16,53.01,53.04,122500.0,41.8897,41.9134,41.7951,41.8188,122500.0
2007-04-13 09:40:00,53.06,53.11,52.94,52.96,150100.0,41.8345,41.8739,41.7399,41.7557,150100.0
2007-04-13 09:45:00,52.95,53.04,52.87,52.98,85800.0,41.7478,41.8188,41.6847,41.7714,85800.0
2007-04-13 09:50:00,52.98,52.99,52.9,52.92,78800.0,41.7714,41.7793,41.7084,41.7241,78800.0
2007-04-13 09:55:00,52.94,52.94,52.77,52.8,195600.0,41.7399,41.7399,41.6059,41.6295,195600.0
2007-04-13 10:00:00,52.8,52.8,52.61,52.69,194400.0,41.6295,41.6295,41.4797,41.5428,194400.0
2007-04-13 10:05:00,52.7,52.73,52.3,52.38,277900.0,41.5507,41.5743,41.2353,41.2984,277900.0
2007-04-13 10:10:00,52.39,52.5,52.29,52.29,142200.0,41.3063,41.393,41.2274,41.2274,142200.0
2007-04-13 10:15:00,52.3,52.38,52.2,52.36,282300.0,41.2353,41.2984,41.1565,41.2826,282300.0
2007-04-13 10:20:00,52.36,52.41,52.35,52.37,117000.0,41.2826,41.322,41.2747,41.2905,117000.0
2007-04-13 10:25:00,52.37,52.43,52.35,52.4,87800.0,41.2905,41.3378,41.2747,41.3142,87800.0
2007-04-13 10:30:00,52.4,52.49,52.37,52.37,140000.0,41.3142,41.3851,41.2905,41.2905,140000.0
2007-04-13 10:35:00,52.38,52.5,52.37,52.48,163500.0,41.2984,41.393,41.2905,41.3772,163500.0
2007-04-13 10:40:00,52.49,52.59,52.49,52.56,58900.0,41.3851,41.464,41.3851,41.4403,58900.0
2007-04-13 10:45:00,52.56,52.57,52.42,52.44,109400.0,41.4403,41.4482,41.3299,41.3457,109400.0
2007-04-13 10:50:00,52.43,52.44,52.38,52.39,111600.0,41.3378,41.3457,41.2984,41.3063,111600.0
2007-04-13 10:55:00,52.39,52.44,52.39,52.43,47100.0,41.3063,41.3457,41.3063,41.3378,47100.0
2007-04-13 11:00:00,52.44,52.6,52.42,52.59,156200.0,41.3457,41.4718,41.3299,41.464,156200.0
2007-04-13 11:05:00,52.59,52.74,52.58,52.74,92400.0,41.464,41.5822,41.4561,41.5822,92400.0
2007-04-13 11:10:00,52.74,52.79,52.72,52.75,74300.0,41.5822,41.6216,41.5665,41.5901,74300.0
2007-04-13 11:15:00,52.76,52.76,52.71,52.72,60600.0,41.598,41.598,41.5586,41.5665,60600.0
2007-04-13 11:20:00,52.72,52.72,52.69,52.69,86900.0,41.5665,41.5665,41.5428,41.5428,86900.0
2007-04-13 11:25:00,52.69,52.73,52.68,52.73,66300.0,41.5428,41.5743,41.5349,41.5743,66300.0
2007-04-13 11:30:00,52.73,52.8,52.72,52.78,96300.0,41.5743,41.6295,41.5665,41.6138,96300.0
2007-04-13 11:35:00,52.78,52.79,52.71,52.75,88500.0,41.6138,41.6216,41.5586,41.5901,88500.0
2007-04-13 11:40:00,52.75,52.75,52.62,52.69,104300.0,41.5901,41.5901,41.4876,41.5428,104300.0
2007-04-13 11:45:00,52.7,52.77,52.7,52.76,35200.0,41.5507,41.6059,41.5507,41.598,35200.0
2007-04-13 11:50:00,52.75,52.82,52.75,52.78,74800.0,41.5901,41.6453,41.5901,41.6138,74800.0
2007-04-13 11:55:00,52.78,52.78,52.7,52.72,42600.0,41.6138,41.6138,41.5507,41.5665,42600.0
2007-04-13 12:00:00,52.72,52.74,52.7,52.72,24100.0,41.5665,41.5822,41.5507,41.5665,24100.0
2007-04-13 12:05:00,52.73,52.76,52.71,52.75,40900.0,41.5743,41.598,41.5586,41.5901,40900.0
2007-04-13 12:10:00,52.75,52.76,52.69,52.71,61200.0,41.5901,41.598,41.5428,41.5586,61200.0
2007-04-13 12:15:00,52.71,52.71,52.61,52.61,60100.0,41.5586,41.5586,41.4797,41.4797,60100.0
2007-04-13 12:20:00,52.61,52.65,52.59,52.65,41500.0,41.4797,41.5113,41.464,41.5113,41500.0
2007-04-13 12:25:00,52.64,52.65,52.63,52.65,46800.0,41.5034,41.5113,41.4955,41.5113,46800.0
2007-04-13 12:30:00,52.64,52.65,52.62,52.65,19300.0,41.5034,41.5113,41.4876,41.5113,19300.0
2007-04-13 12:35:00,52.65,52.65,52.63,52.65,62300.0,41.5113,41.5113,41.4955,41.5113,62300.0
2007-04-13 12:40:00,52.65,52.7,52.64,52.68,67100.0,41.5113,41.5507,41.5034,41.5349,67100.0
2007-04-13 12:45:00,52.68,52.69,52.66,52.69,56800.0,41.5349,41.5428,41.5191,41.5428,56800.0
2007-04-13 12:50:00,52.69,52.7,52.66,52.68,56200.0,41.5428,41.5507,41.5191,41.5349,56200.0
2007-04-13 12:55:00,52.68,52.7,52.65,52.69,58500.0,41.5349,41.5507,41.5113,41.5428,58500.0
2007-04-13 13:00:00,52.7,52.7,52.69,52.69,17900.0,41.5507,41.5507,41.5428,41.5428,17900.0
2007-04-13 13:05:00,52.69,52.71,52.65,52.68,272600.0,41.5428,41.5586,41.5113,41.5349,272600.0
2007-04-13 13:10:00,52.68,52.72,52.67,52.68,45000.0,41.5349,41.5665,41.527,41.5349,45000.0
2007-04-13 13:15:00,52.68,52.75,52.66,52.74,91400.0,41.5349,41.5901,41.5191,41.5822,91400.0
2007-04-13 13:20:00,52.74,52.77,52.74,52.75,65800.0,41.5822,41.6059,41.5822,41.5901,65800.0
2007-04-13 13:25:00,52.76,52.78,52.74,52.78,103400.0,41.598,41.6138,41.5822,41.6138,103400.0
2007-04-13 13:30:00,52.78,52.81,52.76,52.79,77600.0,41.6138,41.6374,41.598,41.6216,77600.0
2007-04-13 13:35:00,52.79,52.81,52.76,52.8,70800.0,41.6216,41.6374,41.598,41.6295,70800.0
2007-04-13 13:40:00,52.8,52.82,52.78,52.81,33400.0,41.6295,41.6453,41.6138,41.6374,33400.0
2007-04-13 13:45:00,52.81,52.84,52.8,52.84,38900.0,41.6374,41.6611,41.6295,41.6611,38900.0
2007-04-13 13:50:00,52.84,52.87,52.84,52.86,32800.0,41.6611,41.6847,41.6611,41.6768,32800.0
2007-04-13 13:55:00,52.86,52.87,52.79,52.81,65300.0,41.6768,41.6847,41.6216,41.6374,65300.0
2007-04-13 14:00:00,52.8,52.86,52.78,52.81,56600.0,41.6295,41.6768,41.6138,41.6374,56600.0
2007-04-13 14:05:00,52.8,52.81,52.75,52.75,70200.0,41.6295,41.6374,41.5901,41.5901,70200.0
2007-04-13 14:10:00,52.76,52.81,52.75,52.78,57200.0,41.598,41.6374,41.5901,41.6138,57200.0
2007-04-13 14:15:00,52.78,52.8,52.75,52.77,38000.0,41.6138,41.6295,41.5901,41.6059,38000.0
2007-04-13 14:20:00,52.77,52.8,52.76,52.8,67100.0,41.6059,41.6295,41.598,41.6295,67100.0
2007-04-13 14:25:00,52.8,52.81,52.77,52.78,61200.0,41.6295,41.6374,41.6059,41.6138,61200.0
2007-04-13 14:30:00,52.78,52.8,52.77,52.8,34300.0,41.6138,41.6295,41.6059,41.6295,34300.0
2007-04-13 14:35:00,52.8,52.8,52.77,52.8,28400.0,41.6295,41.6295,41.6059,41.6295,28400.0
2007-04-13 14:40:00,52.79,52.84,52.79,52.84,97800.0,41.6216,41.6611,41.6216,41.6611,97800.0
2007-04-13 14:45:00,52.84,52.85,52.79,52.84,45600.0,41.6611,41.6689,41.6216,41.6611,45600.0
2007-04-13 14:50:00,52.83,52.88,52.82,52.83,45900.0,41.6532,41.6926,41.6453,41.6532,45900.0
2007-04-13 14:55:00,52.83,52.88,52.83,52.87,28100.0,41.6532,41.6926,41.6532,41.6847,28100.0
2007-04-13 15:00:00,52.87,52.88,52.84,52.87,63700.0,41.6847,41.6926,41.6611,41.6847,63700.0
2007-04-13 15:05:00,52.88,52.91,52.87,52.9,52800.0,41.6926,41.7163,41.6847,41.7084,52800.0
2007-04-13 15:10:00,52.9,52.93,52.86,52.9,77500.0,41.7084,41.732,41.6768,41.7084,77500.0
2007-04-13 15:15:00,52.9,52.94,52.88,52.9,83800.0,41.7084,41.7399,41.6926,41.7084,83800.0
2007-04-13 15:20:00,52.91,52.94,52.82,52.85,80400.0,41.7163,41.7399,41.6453,41.6689,80400.0
2007-04-13 15:25:00,52.84,52.91,52.83,52.9,24800.0,41.6611,41.7163,41.6532,41.7084,24800.0
2007-04-13 15:30:00,52.9,52.95,52.89,52.94,58700.0,41.7084,41.7478,41.7005,41.7399,58700.0
2007-04-13 15:35:00,52.93,52.94,52.87,52.93,51900.0,41.732,41.7399,41.6847,41.732,51900.0
2007-04-13 15:40:00,52.94,52.98,52.93,52.97,113600.0,41.7399,41.7714,41.732,41.7636,113600.0
2007-04-13 15:45:00,52.97,52.98,52.91,52.96,118200.0,41.7636,41.7714,41.7163,41.7557,118200.0
2007-04-13 15:50:00,52.96,52.96,52.92,52.93,176600.0,41.7557,41.7557,41.7241,41.732,176600.0
2007-04-13 15:55:00,52.92,53.0,52.92,52.97,200900.0,41.7241,41.7872,41.7241,41.7636,200900.0
2007-04-16 09:30:00,52.96,53.1,52.75,53.1,158000.0,41.7557,41.8661,41.5901,41.8661,158000.0
2007-04-16 09:35:00,53.09,53.18,52.95,53.17,59100.0,41.8582,41.9291,41.7478,41.9212,59100.0
2007-04-16 09:40:00,53.17,53.29,53.05,53.28,124200.0,41.9212,42.0159,41.8266,42.008,124200.0
2007-04-16 09:45:00,53.28,53.43,53.19,53.43,602300.0,42.008,42.1262,41.937,42.1262,602300.0
2007-04-16 09:50:00,53.42,53.44,53.31,53.32,99800.0,42.1184,42.1341,42.0316,42.0395,99800.0
2007-04-16 09:55:00,53.32,53.34,53.27,53.3,79100.0,42.0395,42.0553,42.0001,42.0237,79100.0
2007-04-16 10:00:00,53.29,53.35,53.2,53.33,47000.0,42.0159,42.0632,41.9449,42.0474,47000.0
2007-04-16 10:05:00,53.35,53.62,53.33,53.59,310600.0,42.0632,42.276,42.0474,42.2524,310600.0
2007-04-16 10:10:00,53.6,53.68,53.58,53.65,77600.0,42.2603,42.3234,42.2445,42.2997,77600.0
2007-04-16 10:15:00,53.64,53.7,53.62,53.63,86600.0,42.2918,42.3391,42.276,42.2839,86600.0
2007-04-16 10:20:00,53.62,53.68,53.55,53.55,65800.0,42.276,42.3234,42.2209,42.2209,65800.0
2007-04-16 10:25:00,53.56,53.68,53.55,53.61,60100.0,42.2287,42.3234,42.2209,42.2682,60100.0
2007-04-16 10:30:00,53.62,53.68,53.59,53.67,49800.0,42.276,42.3234,42.2524,42.3155,49800.0
2007-04-16 10:35:00,53.66,53.75,53.66,53.73,100200.0,42.3076,42.3785,42.3076,42.3628,100200.0
2007-04-16 10:40:00,53.73,53.75,53.72,53.73,164600.0,42.3628,42.3785,42.3549,42.3628,164600.0
2007-04-16 10:45:00,53.74,53.74,53.65,53.66,61400.0,42.3707,42.3707,42.2997,42.3076,61400.0
2007-04-16 10:50:00,53.65,53.66,53.52,53.6,98700.0,42.2997,42.3076,42.1972,42.2603,98700.0
2007-04-16 10:55:00,53.6,53.6,53.51,53.52,47100.0,42.2603,42.2603,42.1893,42.1972,47100.0
2007-04-16 11:00:00,53.51,53.54,53.45,53.45,84800.0,42.1893,42.213,42.142,42.142,84800.0
2007-04-16 11:05:00,53.45,53.5,53.34,53.5,103800.0,42.142,42.1814,42.0553,42.1814,103800.0
2007-04-16 11:10:00,53.5,53.52,53.4,53.48,290400.0,42.1814,42.1972,42.1026,42.1657,290400.0
2007-04-16 11:15:00,53.49,53.54,53.41,53.42,52000.0,42.1735,42.213,42.1105,42.1184,52000.0
2007-04-16 11:20:00,53.43,53.54,53.43,53.53,24600.0,42.1262,42.213,42.1262,42.2051,24600.0
2007-04-16 11:25:00,53.53,53.54,53.51,53.52,48900.0,42.2051,42.213,42.1893,42.1972,48900.0
2007-04-16 11:30:00,53.53,53.55,53.52,53.53,46800.0,42.2051,42.2209,42.1972,42.2051,46800.0
2007-04-16 11:35:00,53.54,53.55,53.53,53.54,56200.0,42.213,42.2209,42.2051,42.213,56200.0
2007-04-16 11:40:00,53.54,53.54,53.52,53.53,41900.0,42.213,42.213,42.1972,42.2051,41900.0
2007-04-16 11:45:00,53.52,53.55,53.52,53.55,119400.0,42.1972,42.2209,42.1972,42.2209,119400.0
2007-04-16 11:50:00,53.55,53.64,53.53,53.58,254100.0,42.2209,42.2918,42.2051,42.2445,254100.0
2007-04-16 11:55:00,53.58,53.61,53.55,53.57,45800.0,42.2445,42.2682,42.2209,42.2366,45800.0
2007-04-16 12:00:00,53.57,53.59,53.55,53.56,67000.0,42.2366,42.2524,42.2209,42.2287,67000.0
2007-04-16 12:05:00,53.56,53.57,53.56,53.57,51300.0,42.2287,42.2366,42.2287,42.2366,51300.0
2007-04-16 12:10:00,53.57,53.57,53.51,53.51,41600.0,42.2366,42.2366,42.1893,42.1893,41600.0
2007-04-16 12:15:00,53.51,53.53,53.5,53.51,38100.0,42.1893,42.2051,42.1814,42.1893,38100.0
2007-04-16 12:20:00,53.51,53.51,53.44,53.46,92000.0,42.1893,42.1893,42.1341,42.1499,92000.0
2007-04-16 12:25:00,53.46,53.47,53.4,53.4,31400.0,42.1499,42.1578,42.1026,42.1026,31400.0
2007-04-16 12:30:00,53.39,53.4,53.34,53.4,74500.0,42.0947,42.1026,42.0553,42.1026,74500.0
2007-04-16 12:35:00,53.4,53.49,53.39,53.49,32500.0,42.1026,42.1735,42.0947,42.1735,32500.0
2007-04-16 12:40:00,53.5,53.59,53.49,53.55,82200.0,42.1814,42.2524,42.1735,42.2209,82200.0
2007-04-16 12:45:00,53.55,53.56,53.51,53.51,34100.0,42.2209,42.2287,42.1893,42.1893,34100.0
2007-04-16 12:50:00,53.52,53.55,53.44,53.5,53400.0,42.1972,42.2209,42.1341,42.1814,53400.0
2007-04-16 12:55:00,53.49,53.55,53.49,53.52,39400.0,42.1735,42.2209,42.1735,42.1972,39400.0
2007-04-16 13:00:00,53.52,53.55,53.49,53.52,34600.0,42.1972,42.2209,42.1735,42.1972,34600.0
2007-04-16 13:05:00,53.53,53.56,53.51,53.53,37200.0,42.2051,42.2287,42.1893,42.2051,37200.0
2007-04-16 13:10:00,53.52,53.57,53.5,53.56,52600.0,42.1972,42.2366,42.1814,42.2287,52600.0
2007-04-16 13:15:00,53.56,53.61,53.55,53.61,49900.0,42.2287,42.2682,42.2209,42.2682,49900.0
2007-04-16 13:20:00,53.61,53.63,53.61,53.61,28700.0,42.2682,42.2839,42.2682,42.2682,28700.0
2007-04-16 13:25:00,53.61,53.61,53.6,53.61,14400.0,42.2682,42.2682,42.2603,42.2682,14400.0
2007-04-16 13:30:00,53.61,53.71,53.6,53.7,50500.0,42.2682,42.347,42.2603,42.3391,50500.0
2007-04-16 13:35:00,53.71,53.72,53.69,53.7,39700.0,42.347,42.3549,42.3312,42.3391,39700.0
2007-04-16 13:40:00,53.7,53.71,53.69,53.69,14200.0,42.3391,42.347,42.3312,42.3312,14200.0
2007-04-16 13:45:00,53.7,53.7,53.67,53.67,17100.0,42.3391,42.3391,42.3155,42.3155,17100.0
2007-04-16 13:50:00,53.67,53.68,53.67,53.67,10200.0,42.3155,42.3234,42.3155,42.3155,10200.0
2007-04-16 13:55:00,53.67,53.68,53.65,53.65,44800.0,42.3155,42.3234,42.2997,42.2997,44800.0
2007-04-16 14:00:00,53.65,53.69,53.64,53.67,33500.0,42.2997,42.3312,42.2918,42.3155,33500.0
2007-04-16 14:05:00,53.66,53.69,53.66,53.67,13800.0,42.3076,42.3312,42.3076,42.3155,13800.0
2007-04-16 14:10:00,53.66,53.67,53.64,53.66,14900.0,42.3076,42.3155,42.2918,42.3076,14900.0
2007-04-16 14:15:00,53.65,53.66,53.65,53.65,29800.0,42.2997,42.3076,42.2997,42.2997,29800.0
2007-04-16 14:20:00,53.65,53.67,53.65,53.66,22500.0,42.2997,42.3155,42.2997,42.3076,22500.0
2007-04-16 14:25:00,53.66,53.71,53.66,53.71,62300.0,42.3076,42.347,42.3076,42.347,62300.0
2007-04-16 14:30:00,53.7,53.71,53.7,53.71,42200.0,42.3391,42.347,42.3391,42.347,42200.0
2007-04-16 14:35:00,53.7,53.72,53.7,53.71,75700.0,42.3391,42.3549,42.3391,42.347,75700.0
2007-04-16 14:40:00,53.71,53.71,53.68,53.68,31600.0,42.347,42.347,42.3234,42.3234,31600.0
2007-04-16 14:45:00,53.69,53.69,53.65,53.65,33500.0,42.3312,42.3312,42.2997,42.2997,33500.0
2007-04-16 14:50:00,53.66,53.67,53.65,53.65,29200.0,42.3076,42.3155,42.2997,42.2997,29200.0
2007-04-16 14:55:00,53.65,53.7,53.65,53.7,31500.0,42.2997,42.3391,42.2997,42.3391,31500.0
2007-04-16 15:00:00,53.7,53.71,53.69,53.69,44500.0,42.3391,42.347,42.3312,42.3312,44500.0
2007-04-16 15:05:00,53.7,53.7,53.69,53.7,30600.0,42.3391,42.3391,42.3312,42.3391,30600.0
2007-04-16 15:10:00,53.7,53.7,53.69,53.69,30400.0,42.3391,42.3391,42.3312,42.3312,30400.0
2007-04-16 15:15:00,53.7,53.7,53.68,53.7,25700.0,42.3391,42.3391,42.3234,42.3391,25700.0
2007-04-16 15:20:00,53.7,53.8,53.69,53.8,313500.0,42.3391,42.418,42.3312,42.418,313500.0
2007-04-16 15:25:00,53.8,53.81,53.73,53.74,67600.0,42.418,42.4258,42.3628,42.3707,67600.0
2007-04-16 15:30:00,53.74,53.78,53.72,53.77,69000.0,42.3707,42.4022,42.3549,42.3943,69000.0
2007-04-16 15:35:00,53.77,53.77,53.74,53.74,88300.0,42.3943,42.3943,42.3707,42.3707,88300.0
2007-04-16 15:40:00,53.74,53.76,53.72,53.75,117400.0,42.3707,42.3864,42.3549,42.3785,117400.0
2007-04-16 15:45:00,53.75,53.77,53.72,53.76,93000.0,42.3785,42.3943,42.3549,42.3864,93000.0
2007-04-16 15:50:00,53.75,53.79,53.74,53.78,179400.0,42.3785,42.4101,42.3707,42.4022,179400.0
2007-04-16 15:55:00,53.78,53.84,53.78,53.82,138100.0,42.4022,42.4495,42.4022,42.4337,138100.0
2007-04-17 09:30:00,54.8,55.15,54.62,54.87,140600.0,43.2064,43.4824,43.0645,43.2616,140600.0
2007-04-17 09:35:00,54.87,54.99,54.82,54.99,748000.0,43.2616,43.3562,43.2222,43.3562,748000.0
2007-04-17 09:40:00,54.96,55.15,54.75,54.91,824300.0,43.3326,43.4824,43.167,43.2931,824300.0
2007-04-17 09:45:00,54.91,54.98,54.88,54.9,267400.0,43.2931,43.3483,43.2695,43.2852,267400.0
2007-04-17 09:50:00,54.93,54.93,54.8,54.87,198200.0,43.3089,43.3089,43.2064,43.2616,198200.0
2007-04-17 09:55:00,54.86,54.9,54.68,54.89,242200.0,43.2537,43.2852,43.1118,43.2774,242200.0
2007-04-17 10:00:00,54.88,54.92,54.82,54.83,265900.0,43.2695,43.301,43.2222,43.2301,265900.0
2007-04-17 10:05:00,54.83,54.92,54.74,54.91,252800.0,43.2301,43.301,43.1591,43.2931,252800.0
2007-04-17 10:10:00,54.92,54.93,54.78,54.79,286000.0,43.301,43.3089,43.1906,43.1985,286000.0
2007-04-17 10:15:00,54.8,58.85,54.8,54.8,238800.0,43.2064,46.3996,43.2064,43.2064,238800.0
2007-04-17 10:20:00,54.8,54.88,54.74,54.87,263100.0,43.2064,43.2695,43.1591,43.2616,263100.0
2007-04-17 10:25:00,54.86,54.87,54.72,54.78,139100.0,43.2537,43.2616,43.1433,43.1906,139100.0
2007-04-17 10:30:00,54.78,54.78,54.7,54.7,161100.0,43.1906,43.1906,43.1276,43.1276,161100.0
2007-04-17 10:35:00,54.69,54.69,54.34,54.34,352200.0,43.1197,43.1197,42.8437,42.8437,352200.0
2007-04-17 10:40:00,54.34,54.55,54.31,54.5,306700.0,42.8437,43.0093,42.8201,42.9699,306700.0
2007-04-17 10:45:00,54.51,54.51,54.31,54.31,175900.0,42.9778,42.9778,42.8201,42.8201,175900.0
2007-04-17 10:50:00,54.33,54.44,54.25,54.33,223100.0,42.8358,42.9226,42.7728,42.8358,223100.0
2007-04-17 10:55:00,54.33,54.37,54.29,54.3,77600.0,42.8358,42.8674,42.8043,42.8122,77600.0
2007-04-17 11:00:00,54.3,54.3,54.09,54.14,140100.0,42.8122,42.8122,42.6466,42.686,140100.0
2007-04-17 11:05:00,54.15,54.35,54.11,54.32,134300.0,42.6939,42.8516,42.6624,42.828,134300.0
2007-04-17 11:10:00,54.32,54.33,54.27,54.29,62100.0,42.828,42.8358,42.7885,42.8043,62100.0
2007-04-17 11:15:00,54.29,54.34,54.28,54.31,62900.0,42.8043,42.8437,42.7964,42.8201,62900.0
2007-04-17 11:20:00,54.31,54.35,54.31,54.35,67400.0,42.8201,42.8516,42.8201,42.8516,67400.0
2007-04-17 11:25:00,54.35,54.35,54.33,54.33,81400.0,42.8516,42.8516,42.8358,42.8358,81400.0
2007-04-17 11:30:00,54.34,54.34,54.31,54.34,79000.0,42.8437,42.8437,42.8201,42.8437,79000.0
2007-04-17 11:35:00,54.33,54.48,54.33,54.47,223200.0,42.8358,42.9541,42.8358,42.9462,223200.0
2007-04-17 11:40:00,54.48,54.54,54.44,54.53,166500.0,42.9541,43.0014,42.9226,42.9935,166500.0
2007-04-17 11:45:00,54.54,54.54,54.47,54.5,97600.0,43.0014,43.0014,42.9462,42.9699,97600.0
2007-04-17 11:50:00,54.49,54.52,54.48,54.51,57200.0,42.962,42.9856,42.9541,42.9778,57200.0
2007-04-17 11:55:00,54.52,54.52,54.47,54.5,48800.0,42.9856,42.9856,42.9462,42.9699,48800.0
2007-04-17 12:00:00,54.5,54.55,54.49,54.54,120000.0,42.9699,43.0093,42.962,43.0014,120000.0
2007-04-17 12:05:00,54.55,54.57,54.53,54.57,106600.0,43.0093,43.0251,42.9935,43.0251,106600.0
2007-04-17 12:10:00,54.57,54.6,54.56,54.56,155400.0,43.0251,43.0487,43.0172,43.0172,155400.0
2007-04-17 12:15:00,54.55,54.58,54.51,54.58,104200.0,43.0093,43.0329,42.9778,43.0329,104200.0
2007-04-17 12:20:00,54.58,54.66,54.54,54.55,184800.0,43.0329,43.096,43.0014,43.0093,184800.0
2007-04-17 12:25:00,54.55,54.7,54.54,54.59,323300.0,43.0093,43.1276,43.0014,43.0408,323300.0
2007-04-17 12:30:00,54.59,54.68,54.57,54.66,76700.0,43.0408,43.1118,43.0251,43.096,76700.0
2007-04-17 12:35:00,54.65,54.66,54.63,54.64,24100.0,43.0881,43.096,43.0724,43.0803,24100.0
2007-04-17 12:40:00,54.64,54.64,54.6,54.61,52100.0,43.0803,43.0803,43.0487,43.0566,52100.0
2007-04-17 12:45:00,54.61,54.65,54.6,54.62,84900.0,43.0566,43.0881,43.0487,43.0645,84900.0
2007-04-17 12:50:00,54.62,54.62,54.5,54.59,78500.0,43.0645,43.0645,42.9699,43.0408,78500.0
2007-04-17 12:55:00,54.59,54.62,54.59,54.6,71200.0,43.0408,43.0645,43.0408,43.0487,71200.0
2007-04-17 13:00:00,54.59,54.61,54.58,54.6,77800.0,43.0408,43.0566,43.0329,43.0487,77800.0
2007-04-17 13:05:00,54.61,54.61,54.54,54.59,116800.0,43.0566,43.0566,43.0014,43.0408,116800.0
2007-04-17 13:10:00,54.59,54.59,54.45,54.55,158500.0,43.0408,43.0408,42.9304,43.0093,158500.0
2007-04-17 13:15:00,54.55,54.59,54.55,54.57,74200.0,43.0093,43.0408,43.0093,43.0251,74200.0
2007-04-17 13:20:00,54.57,54.57,54.49,54.5,53000.0,43.0251,43.0251,42.962,42.9699,53000.0
2007-04-17 13:25:00,54.51,54.55,54.51,54.54,54200.0,42.9778,43.0093,42.9778,43.0014,54200.0
2007-04-17 13:30:00,54.54,54.6,54.54,54.59,48900.0,43.0014,43.0487,43.0014,43.0408,48900.0
2007-04-17 13:35:00,54.59,54.61,54.58,54.6,47700.0,43.0408,43.0566,43.0329,43.0487,47700.0
2007-04-17 13:40:00,54.6,54.61,54.55,54.55,84700.0,43.0487,43.0566,43.0093,43.0093,84700.0
2007-04-17 13:45:00,54.55,54.56,54.51,54.52,40900.0,43.0093,43.0172,42.9778,42.9856,40900.0
2007-04-17 13:50:00,54.51,54.55,54.5,54.5,89100.0,42.9778,43.0093,42.9699,42.9699,89100.0
2007-04-17 13:55:00,54.5,54.54,54.48,54.48,130300.0,42.9699,43.0014,42.9541,42.9541,130300.0
2007-04-17 14:00:00,54.48,54.56,54.47,54.51,149400.0,42.9541,43.0172,42.9462,42.9778,149400.0
2007-04-17 14:05:00,54.51,54.53,54.49,54.51,77400.0,42.9778,42.9935,42.962,42.9778,77400.0
2007-04-17 14:10:00,54.51,54.63,54.5,54.62,114100.0,42.9778,43.0724,42.9699,43.0645,114100.0
2007-04-17 14:15:00,54.63,54.63,54.57,54.59,135500.0,43.0724,43.0724,43.0251,43.0408,135500.0
2007-04-17 14:20:00,54.6,54.67,54.6,54.67,43300.0,43.0487,43.1039,43.0487,43.1039,43300.0
2007-04-17 14:25:00,54.67,54.69,54.62,54.68,89000.0,43.1039,43.1197,43.0645,43.1118,89000.0
2007-04-17 14:30:00,54.68,54.73,54.61,54.71,176600.0,43.1118,43.1512,43.0566,43.1354,176600.0
2007-04-17 14:35:00,54.72,54.74,54.71,54.71,57800.0,43.1433,43.1591,43.1354,43.1354,57800.0
2007-04-17 14:40:00,54.72,54.77,54.72,54.76,89100.0,43.1433,43.1827,43.1433,43.1749,89100.0
2007-04-17 14:45:00,54.76,54.9,54.76,54.85,145000.0,43.1749,43.2852,43.1749,43.2458,145000.0
2007-04-17 14:50:00,54.86,54.9,54.81,54.9,121100.0,43.2537,43.2852,43.2143,43.2852,121100.0
2007-04-17 14:55:00,54.89,54.93,54.8,54.83,95500.0,43.2774,43.3089,43.2064,43.2301,95500.0
2007-04-17 15:00:00,54.83,54.88,54.79,54.85,92700.0,43.2301,43.2695,43.1985,43.2458,92700.0
2007-04-17 15:05:00,54.84,54.91,54.83,54.9,79800.0,43.2379,43.2931,43.2301,43.2852,79800.0
2007-04-17 15:10:00,54.91,54.96,54.8,54.87,150400.0,43.2931,43.3326,43.2064,43.2616,150400.0
2007-04-17 15:15:00,54.86,54.88,54.84,54.86,123400.0,43.2537,43.2695,43.2379,43.2537,123400.0
2007-04-17 15:20:00,54.87,54.96,54.87,54.93,101900.0,43.2616,43.3326,43.2616,43.3089,101900.0
2007-04-17 15:25:00,54.92,54.95,54.9,54.95,152300.0,43.301,43.3247,43.2852,43.3247,152300.0
2007-04-17 15:30:00,54.94,54.97,54.87,54.87,88800.0,43.3168,43.3404,43.2616,43.2616,88800.0
2007-04-17 15:35:00,54.88,54.88,54.73,54.73,204500.0,43.2695,43.2695,43.1512,43.1512,204500.0
2007-04-17 15:40:00,54.73,54.76,54.6,54.64,211900.0,43.1512,43.1749,43.0487,43.0803,211900.0
2007-04-17 15:45:00,54.64,54.79,54.62,54.63,138000.0,43.0803,43.1985,43.0645,43.0724,138000.0
2007-04-17 15:50:00,54.63,54.65,54.59,54.59,142800.0,43.0724,43.0881,43.0408,43.0408,142800.0
2007-04-17 15:55:00,54.59,54.61,54.55,54.6,187500.0,43.0408,43.0566,43.0093,43.0487,187500.0
2007-04-18 09:30:00,54.22,54.81,54.22,54.68,117900.0,42.7491,43.2143,42.7491,43.1118,117900.0
2007-04-18 09:35:00,54.64,54.69,54.35,54.42,129200.0,43.0803,43.1197,42.8516,42.9068,129200.0
2007-04-18 09:40:00,54.42,54.43,54.29,54.36,96100.0,42.9068,42.9147,42.8043,42.8595,96100.0
2007-04-18 09:45:00,54.36,54.39,54.32,54.37,114900.0,42.8595,42.8831,42.828,42.8674,114900.0
2007-04-18 09:50:00,54.37,54.37,54.29,54.29,113500.0,42.8674,42.8674,42.8043,42.8043,113500.0
2007-04-18 09:55:00,54.29,54.32,54.25,54.25,203900.0,42.8043,42.828,42.7728,42.7728,203900.0
2007-04-18 10:00:00,54.26,54.26,54.19,54.21,113500.0,42.7806,42.7806,42.7255,42.7412,113500.0
2007-04-18 10:05:00,54.2,54.26,54.15,54.24,170400.0,42.7333,42.7806,42.6939,42.7649,170400.0
2007-04-18 10:10:00,54.24,54.24,54.02,54.12,182300.0,42.7649,42.7649,42.5914,42.6703,182300.0
2007-04-18 10:15:00,54.12,54.16,54.11,54.12,84800.0,42.6703,42.7018,42.6624,42.6703,84800.0
2007-04-18 10:20:00,54.12,54.28,54.1,54.26,81800.0,42.6703,42.7964,42.6545,42.7806,81800.0
2007-04-18 10:25:00,54.27,54.28,54.1,54.1,60200.0,42.7885,42.7964,42.6545,42.6545,60200.0
2007-04-18 10:30:00,54.1,54.15,53.99,54.01,107600.0,42.6545,42.6939,42.5678,42.5835,107600.0
2007-04-18 10:35:00,54.0,54.04,53.98,54.02,72800.0,42.5757,42.6072,42.5599,42.5914,72800.0
2007-04-18 10:40:00,54.02,54.02,53.87,53.88,78600.0,42.5914,42.5914,42.4732,42.481,78600.0
2007-04-18 10:45:00,53.88,54.0,53.88,54.0,51900.0,42.481,42.5757,42.481,42.5757,51900.0
2007-04-18 10:50:00,54.0,54.19,53.98,54.18,145000.0,42.5757,42.7255,42.5599,42.7176,145000.0
2007-04-18 10:55:00,54.18,54.28,54.17,54.19,90200.0,42.7176,42.7964,42.7097,42.7255,90200.0
2007-04-18 11:00:00,54.19,54.29,54.18,54.28,55400.0,42.7255,42.8043,42.7176,42.7964,55400.0
2007-04-18 11:05:00,54.29,54.48,54.28,54.46,87800.0,42.8043,42.9541,42.7964,42.9383,87800.0
2007-04-18 11:10:00,54.45,54.48,54.44,54.47,41300.0,42.9304,42.9541,42.9226,42.9462,41300.0
2007-04-18 11:15:00,54.48,54.56,54.47,54.54,62400.0,42.9541,43.0172,42.9462,43.0014,62400.0
2007-04-18 11:20:00,54.53,54.77,54.47,54.7,280500.0,42.9935,43.1827,42.9462,43.1276,280500.0
2007-04-18 11:25:00,54.7,54.71,54.53,54.69,179600.0,43.1276,43.1354,42.9935,43.1197,179600.0
2007-04-18 11:30:00,54.69,54.95,54.68,54.83,168300.0,43.1197,43.3247,43.1118,43.2301,168300.0
2007-04-18 11:35:00,54.83,54.83,54.61,54.63,103400.0,43.2301,43.2301,43.0566,43.0724,103400.0
2007-04-18 11:40:00,54.63,54.69,54.57,54.68,42300.0,43.0724,43.1197,43.0251,43.1118,42300.0
2007-04-18 11:45:00,54.69,54.8,54.68,54.78,50900.0,43.1197,43.2064,43.1118,43.1906,50900.0
2007-04-18 11:50:00,54.79,54.88,54.78,54.86,110000.0,43.1985,43.2695,43.1906,43.2537,110000.0
2007-04-18 11:55:00,54.86,54.87,54.69,54.7,39200.0,43.2537,43.2616,43.1197,43.1276,39200.0
2007-04-18 12:00:00,54.69,54.71,54.65,54.65,66300.0,43.1197,43.1354,43.0881,43.0881,66300.0
2007-04-18 12:05:00,54.65,54.65,54.44,54.5,114100.0,43.0881,43.0881,42.9226,42.9699,114100.0
2007-04-18 12:10:00,54.5,54.61,54.48,54.59,54700.0,42.9699,43.0566,42.9541,43.0408,54700.0
2007-04-18 12:15:00,54.59,54.65,54.58,54.61,30600.0,43.0408,43.0881,43.0329,43.0566,30600.0
2007-04-18 12:20:00,54.61,54.61,54.5,54.51,28000.0,43.0566,43.0566,42.9699,42.9778,28000.0
2007-04-18 12:25:00,54.51,54.55,54.49,54.55,14000.0,42.9778,43.0093,42.962,43.0093,14000.0
2007-04-18 12:30:00,54.56,54.62,54.56,54.58,26200.0,43.0172,43.0645,43.0172,43.0329,26200.0
2007-04-18 12:35:00,54.58,54.6,54.5,54.5,35800.0,43.0329,43.0487,42.9699,42.9699,35800.0
2007-04-18 12:40:00,54.5,54.5,54.44,54.44,36300.0,42.9699,42.9699,42.9226,42.9226,36300.0
2007-04-18 12:45:00,54.44,54.45,54.4,54.41,58800.0,42.9226,42.9304,42.891,42.8989,58800.0
2007-04-18 12:50:00,54.41,54.45,54.4,54.43,90600.0,42.8989,42.9304,42.891,42.9147,90600.0
2007-04-18 12:55:00,54.42,54.43,54.4,54.41,28800.0,42.9068,42.9147,42.891,42.8989,28800.0
2007-04-18 13:00:00,54.4,54.41,54.37,54.4,75400.0,42.891,42.8989,42.8674,42.891,75400.0
2007-04-18 13:05:00,54.39,54.42,54.36,54.37,77400.0,42.8831,42.9068,42.8595,42.8674,77400.0
2007-04-18 13:10:00,54.37,54.41,54.37,54.4,39300.0,42.8674,42.8989,42.8674,42.891,39300.0
2007-04-18 13:15:00,54.4,54.4,54.29,54.34,84400.0,42.891,42.891,42.8043,42.8437,84400.0
2007-04-18 13:20:00,54.34,54.35,54.25,54.3,112300.0,42.8437,42.8516,42.7728,42.8122,112300.0
2007-04-18 13:25:00,54.29,54.33,54.24,54.25,65100.0,42.8043,42.8358,42.7649,42.7728,65100.0
2007-04-18 13:30:00,54.25,54.25,54.19,54.23,69500.0,42.7728,42.7728,42.7255,42.757,69500.0
2007-04-18 13:35:00,54.23,54.28,54.21,54.27,36700.0,42.757,42.7964,42.7412,42.7885,36700.0
2007-04-18 13:40:00,54.27,54.29,54.21,54.28,36100.0,42.7885,42.8043,42.7412,42.7964,36100.0
2007-04-18 13:45:00,54.29,54.33,54.28,54.29,36300.0,42.8043,42.8358,42.7964,42.8043,36300.0
2007-04-18 13:50:00,54.3,54.33,54.25,54.25,61100.0,42.8122,42.8358,42.7728,42.7728,61100.0
2007-04-18 13:55:00,54.26,54.35,54.26,54.3,42500.0,42.7806,42.8516,42.7806,42.8122,42500.0
2007-04-18 14:00:00,54.29,54.37,54.29,54.37,41100.0,42.8043,42.8674,42.8043,42.8674,41100.0
2007-04-18 14:05:00,54.37,54.39,54.28,54.29,85000.0,42.8674,42.8831,42.7964,42.8043,85000.0
2007-04-18 14:10:00,54.29,54.34,54.28,54.34,20800.0,42.8043,42.8437,42.7964,42.8437,20800.0
2007-04-18 14:15:00,54.33,54.36,54.33,54.35,62000.0,42.8358,42.8595,42.8358,42.8516,62000.0
2007-04-18 14:20:00,54.35,54.4,54.34,54.38,23800.0,42.8516,42.891,42.8437,42.8753,23800.0
2007-04-18 14:25:00,54.4,54.45,54.4,54.43,73700.0,42.891,42.9304,42.891,42.9147,73700.0
2007-04-18 14:30:00,54.43,54.52,54.43,54.51,69300.0,42.9147,42.9856,42.9147,42.9778,69300.0
2007-04-18 14:35:00,54.5,54.5,54.4,54.42,39300.0,42.9699,42.9699,42.891,42.9068,39300.0
2007-04-18 14:40:00,54.43,54.49,54.43,54.46,67300.0,42.9147,42.962,42.9147,42.9383,67300.0
2007-04-18 14:45:00,54.47,54.48,54.45,54.48,35700.0,42.9462,42.9541,42.9304,42.9541,35700.0
2007-04-18 14:50:00,54.47,54.49,54.31,54.4,93400.0,42.9462,42.962,42.8201,42.891,93400.0
2007-04-18 14:55:00,54.41,54.47,54.39,54.46,49100.0,42.8989,42.9462,42.8831,42.9383,49100.0
2007-04-18 15:00:00,54.45,54.45,54.4,54.45,43900.0,42.9304,42.9304,42.891,42.9304,43900.0
2007-04-18 15:05:00,54.45,54.58,54.43,54.47,177800.0,42.9304,43.0329,42.9147,42.9462,177800.0
2007-04-18 15:10:00,54.47,54.52,54.47,54.52,52100.0,42.9462,42.9856,42.9462,42.9856,52100.0
2007-04-18 15:15:00,54.52,54.52,54.4,54.44,78000.0,42.9856,42.9856,42.891,42.9226,78000.0
2007-04-18 15:20:00,54.44,54.46,54.41,54.43,70700.0,42.9226,42.9383,42.8989,42.9147,70700.0
2007-04-18 15:25:00,54.43,54.53,54.42,54.51,236000.0,42.9147,42.9935,42.9068,42.9778,236000.0
2007-04-18 15:30:00,54.51,54.52,54.46,54.46,114000.0,42.9778,42.9856,42.9383,42.9383,114000.0
2007-04-18 15:35:00,54.46,54.52,54.42,54.52,90600.0,42.9383,42.9856,42.9068,42.9856,90600.0
2007-04-18 15:40:00,54.51,54.54,54.47,54.48,327900.0,42.9778,43.0014,42.9462,42.9541,327900.0
2007-04-18 15:45:00,54.47,54.51,54.37,54.39,264700.0,42.9462,42.9778,42.8674,42.8831,264700.0
2007-04-18 15:50:00,54.39,54.4,54.26,54.29,190900.0,42.8831,42.891,42.7806,42.8043,190900.0
2007-04-18 15:55:00,54.29,54.38,54.21,54.21,255100.0,42.8043,42.8753,42.7412,42.7412,255100.0
2007-04-19 09:30:00,51.52,51.74,51.25,51.64,57800.0,40.6203,40.7938,40.4074,40.7149,57800.0
2007-04-19 09:35:00,51.69,51.9,51.45,51.7,991600.0,40.7544,40.9199,40.5651,40.7622,991600.0
2007-04-19 09:40:00,51.69,51.78,51.45,51.7,560500.0,40.7544,40.8253,40.5651,40.7622,560500.0
2007-04-19 09:45:00,51.71,51.81,51.61,51.74,494400.0,40.7701,40.849,40.6913,40.7938,494400.0
2007-04-19 09:50:00,51.75,51.95,51.74,51.95,620300.0,40.8017,40.9594,40.7938,40.9594,620300.0
2007-04-19 09:55:00,51.91,52.05,51.79,51.89,551300.0,40.9278,41.0382,40.8332,40.912,551300.0
2007-04-19 10:00:00,51.89,52.04,51.81,52.0,298500.0,40.912,41.0303,40.849,40.9988,298500.0
2007-04-19 10:05:00,52.0,52.06,51.93,52.03,376800.0,40.9988,41.0461,40.9436,41.0224,376800.0
2007-04-19 10:10:00,52.04,52.05,51.96,51.97,226900.0,41.0303,41.0382,40.9672,40.9751,226900.0
2007-04-19 10:15:00,51.97,52.05,51.97,52.0,213300.0,40.9751,41.0382,40.9751,40.9988,213300.0
2007-04-19 10:20:00,52.0,52.1,51.9,52.04,184200.0,40.9988,41.0776,40.9199,41.0303,184200.0
2007-04-19 10:25:00,52.05,52.42,52.04,52.39,433200.0,41.0382,41.3299,41.0303,41.3063,433200.0
2007-04-19 10:30:00,52.38,52.4,51.98,52.09,266400.0,41.2984,41.3142,40.983,41.0697,266400.0
2007-04-19 10:35:00,52.09,52.4,52.0,52.21,513900.0,41.0697,41.3142,40.9988,41.1643,513900.0
2007-04-19 10:40:00,52.2,52.21,52.04,52.04,460300.0,41.1565,41.1643,41.0303,41.0303,460300.0
2007-04-19 10:45:00,52.02,52.05,51.95,51.95,361600.0,41.0145,41.0382,40.9594,40.9594,361600.0
2007-04-19 10:50:00,51.94,52.21,51.81,52.12,469900.0,40.9515,41.1643,40.849,41.0934,469900.0
2007-04-19 10:55:00,52.12,52.21,52.0,52.18,381500.0,41.0934,41.1643,40.9988,41.1407,381500.0
2007-04-19 11:00:00,52.17,52.17,52.0,52.0,173700.0,41.1328,41.1328,40.9988,40.9988,173700.0
2007-04-19 11:05:00,52.0,52.1,52.0,52.09,118000.0,40.9988,41.0776,40.9988,41.0697,118000.0
2007-04-19 11:10:00,52.09,52.2,52.09,52.19,341100.0,41.0697,41.1565,41.0697,41.1486,341100.0
2007-04-19 11:15:00,52.19,52.49,52.18,52.46,402000.0,41.1486,41.3851,41.1407,41.3615,402000.0
2007-04-19 11:20:00,52.46,52.47,52.23,52.34,294900.0,41.3615,41.3693,41.1801,41.2668,294900.0
2007-04-19 11:25:00,52.34,52.46,52.25,52.35,107900.0,41.2668,41.3615,41.1959,41.2747,107900.0
2007-04-19 11:30:00,52.36,52.4,52.24,52.24,110900.0,41.2826,41.3142,41.188,41.188,110900.0
2007-04-19 11:35:00,52.25,52.4,52.2,52.26,102800.0,41.1959,41.3142,41.1565,41.2038,102800.0
2007-04-19 11:40:00,52.26,52.45,52.26,52.42,112000.0,41.2038,41.3536,41.2038,41.3299,112000.0
2007-04-19 11:45:00,52.42,52.45,52.25,52.26,297000.0,41.3299,41.3536,41.1959,41.2038,297000.0
2007-04-19 11:50:00,52.26,52.34,52.26,52.28,35700.0,41.2038,41.2668,41.2038,41.2195,35700.0
2007-04-19 11:55:00,52.28,52.28,52.25,52.28,98100.0,41.2195,41.2195,41.1959,41.2195,98100.0
2007-04-19 12:00:00,52.27,52.27,52.2,52.24,112700.0,41.2117,41.2117,41.1565,41.188,112700.0
2007-04-19 12:05:00,52.24,52.32,52.22,52.28,66000.0,41.188,41.2511,41.1722,41.2195,66000.0
2007-04-19 12:10:00,52.28,52.3,52.26,52.29,62500.0,41.2195,41.2353,41.2038,41.2274,62500.0
2007-04-19 12:15:00,52.29,52.45,52.28,52.38,138700.0,41.2274,41.3536,41.2195,41.2984,138700.0
2007-04-19 12:20:00,52.39,52.39,52.34,52.35,57100.0,41.3063,41.3063,41.2668,41.2747,57100.0
2007-04-19 12:25:00,52.35,52.35,52.31,52.32,32500.0,41.2747,41.2747,41.2432,41.2511,32500.0
2007-04-19 12:30:00,52.32,52.32,52.28,52.32,308200.0,41.2511,41.2511,41.2195,41.2511,308200.0
2007-04-19 12:35:00,52.32,52.37,52.29,52.29,59500.0,41.2511,41.2905,41.2274,41.2274,59500.0
2007-04-19 12:40:00,52.3,52.3,52.23,52.3,121900.0,41.2353,41.2353,41.1801,41.2353,121900.0
2007-04-19 12:45:00,52.29,52.3,52.2,52.28,80300.0,41.2274,41.2353,41.1565,41.2195,80300.0
2007-04-19 12:50:00,52.27,52.28,52.24,52.25,71700.0,41.2117,41.2195,41.188,41.1959,71700.0
2007-04-19 12:55:00,52.24,52.26,52.2,52.2,79400.0,41.188,41.2038,41.1565,41.1565,79400.0
2007-04-19 13:00:00,52.2,52.22,52.15,52.2,61000.0,41.1565,41.1722,41.117,41.1565,61000.0
2007-04-19 13:05:00,52.19,52.2,52.18,52.19,41600.0,41.1486,41.1565,41.1407,41.1486,41600.0
2007-04-19 13:10:00,52.19,52.19,52.08,52.16,98100.0,41.1486,41.1486,41.0619,41.1249,98100.0
2007-04-19 13:15:00,52.15,52.16,51.97,52.02,242800.0,41.117,41.1249,40.9751,41.0145,242800.0
2007-04-19 13:20:00,52.02,52.15,52.01,52.07,171600.0,41.0145,41.117,41.0067,41.054,171600.0
2007-04-19 13:25:00,52.07,52.19,52.06,52.12,124200.0,41.054,41.1486,41.0461,41.0934,124200.0
2007-04-19 13:30:00,52.12,52.12,52.11,52.11,24800.0,41.0934,41.0934,41.0855,41.0855,24800.0
2007-04-19 13:35:00,52.12,52.18,52.12,52.17,271000.0,41.0934,41.1407,41.0934,41.1328,271000.0
2007-04-19 13:40:00,52.17,52.19,52.14,52.14,137900.0,41.1328,41.1486,41.1092,41.1092,137900.0
2007-04-19 13:45:00,52.14,52.17,52.13,52.15,55000.0,41.1092,41.1328,41.1013,41.117,55000.0
2007-04-19 13:50:00,52.16,52.16,52.14,52.15,94600.0,41.1249,41.1249,41.1092,41.117,94600.0
2007-04-19 13:55:00,52.14,52.15,52.05,52.1,1201200.0,41.1092,41.117,41.0382,41.0776,1201200.0
2007-04-19 14:00:00,52.1,52.17,52.1,52.1,74100.0,41.0776,41.1328,41.0776,41.0776,74100.0
2007-04-19 14:05:00,52.1,52.12,52.09,52.12,67500.0,41.0776,41.0934,41.0697,41.0934,67500.0
2007-04-19 14:10:00,52.12,52.13,52.1,52.12,111100.0,41.0934,41.1013,41.0776,41.0934,111100.0
2007-04-19 14:15:00,52.12,52.12,52.05,52.05,63900.0,41.0934,41.0934,41.0382,41.0382,63900.0
2007-04-19 14:20:00,52.05,52.05,52.03,52.04,48300.0,41.0382,41.0382,41.0224,41.0303,48300.0
2007-04-19 14:25:00,52.03,52.05,51.99,52.0,238400.0,41.0224,41.0382,40.9909,40.9988,238400.0
2007-04-19 14:30:00,52.0,52.02,51.99,52.02,101200.0,40.9988,41.0145,40.9909,41.0145,101200.0
2007-04-19 14:35:00,52.02,52.04,51.98,52.0,156200.0,41.0145,41.0303,40.983,40.9988,156200.0
2007-04-19 14:40:00,52.0,52.08,51.9,51.96,154400.0,40.9988,41.0619,40.9199,40.9672,154400.0
2007-04-19 14:45:00,51.96,52.11,51.95,52.11,99400.0,40.9672,41.0855,40.9594,41.0855,99400.0
2007-04-19 14:50:00,52.11,52.11,51.96,52.01,150100.0,41.0855,41.0855,40.9672,41.0067,150100.0
2007-04-19 14:55:00,52.01,52.01,51.99,51.99,115500.0,41.0067,41.0067,40.9909,40.9909,115500.0
2007-04-19 15:00:00,51.99,52.1,51.97,52.08,247100.0,40.9909,41.0776,40.9751,41.0619,247100.0
2007-04-19 15:05:00,52.08,52.1,51.99,52.06,158500.0,41.0619,41.0776,40.9909,41.0461,158500.0
2007-04-19 15:10:00,52.06,52.07,51.99,52.0,211600.0,41.0461,41.054,40.9909,40.9988,211600.0
2007-04-19 15:15:00,52.01,52.08,51.98,52.01,202100.0,41.0067,41.0619,40.983,41.0067,202100.0
2007-04-19 15:20:00,52.0,52.07,52.0,52.05,115100.0,40.9988,41.054,40.9988,41.0382,115100.0
2007-04-19 15:25:00,52.06,52.1,52.0,52.0,180600.0,41.0461,41.0776,40.9988,40.9988,180600.0
2007-04-19 15:30:00,52.01,52.11,52.0,52.06,211900.0,41.0067,41.0855,40.9988,41.0461,211900.0
2007-04-19 15:35:00,52.06,52.07,52.0,52.0,230000.0,41.0461,41.054,40.9988,40.9988,230000.0
2007-04-19 15:40:00,52.0,52.02,51.99,52.0,260200.0,40.9988,41.0145,40.9909,40.9988,260200.0
2007-04-19 15:45:00,52.0,52.08,51.99,52.02,211800.0,40.9988,41.0619,40.9909,41.0145,211800.0
2007-04-19 15:50:00,52.02,52.05,51.99,52.04,276800.0,41.0145,41.0382,40.9909,41.0303,276800.0
2007-04-19 15:55:00,52.03,52.05,51.97,52.04,416100.0,41.0224,41.0382,40.9751,41.0303,416100.0
2007-04-20 09:30:00,52.49,52.58,52.11,52.56,3900.0,41.3851,41.4561,41.0855,41.4403,3900.0
2007-04-20 09:35:00,52.79,53.85,52.17,52.4,2130100.0,41.6216,42.4574,41.1328,41.3142,2130100.0
2007-04-20 09:40:00,52.38,52.51,52.35,52.46,109900.0,41.2984,41.4009,41.2747,41.3615,109900.0
2007-04-20 09:45:00,52.46,52.64,52.26,52.29,287700.0,41.3615,41.5034,41.2038,41.2274,287700.0
2007-04-20 09:50:00,52.3,52.49,52.25,52.45,256800.0,41.2353,41.3851,41.1959,41.3536,256800.0
2007-04-20 09:55:00,52.44,52.59,52.36,52.47,240100.0,41.3457,41.464,41.2826,41.3693,240100.0
2007-04-20 10:00:00,52.49,52.49,52.28,52.4,319700.0,41.3851,41.3851,41.2195,41.3142,319700.0
2007-04-20 10:05:00,52.4,52.56,52.39,52.53,260600.0,41.3142,41.4403,41.3063,41.4166,260600.0
2007-04-20 10:10:00,52.53,52.82,52.52,52.74,333800.0,41.4166,41.6453,41.4088,41.5822,333800.0
2007-04-20 10:15:00,52.75,52.75,52.53,52.67,253700.0,41.5901,41.5901,41.4166,41.527,253700.0
2007-04-20 10:20:00,52.67,52.72,52.61,52.62,213500.0,41.527,41.5665,41.4797,41.4876,213500.0
2007-04-20 10:25:00,52.62,52.64,52.44,52.59,487200.0,41.4876,41.5034,41.3457,41.464,487200.0
2007-04-20 10:30:00,52.58,52.62,52.56,52.61,115300.0,41.4561,41.4876,41.4403,41.4797,115300.0
2007-04-20 10:35:00,52.61,52.62,52.52,52.53,133700.0,41.4797,41.4876,41.4088,41.4166,133700.0
2007-04-20 10:40:00,52.53,52.6,52.41,52.6,119000.0,41.4166,41.4718,41.322,41.4718,119000.0
2007-04-20 10:45:00,52.6,52.6,52.57,52.59,93200.0,41.4718,41.4718,41.4482,41.464,93200.0
2007-04-20 10:50:00,52.59,52.59,52.43,52.55,170700.0,41.464,41.464,41.3378,41.4324,170700.0
2007-04-20 10:55:00,52.56,52.61,52.54,52.6,113400.0,41.4403,41.4797,41.4245,41.4718,113400.0
2007-04-20 11:00:00,52.59,52.7,52.59,52.66,134900.0,41.464,41.5507,41.464,41.5191,134900.0
2007-04-20 11:05:00,52.66,52.77,52.66,52.7,111600.0,41.5191,41.6059,41.5191,41.5507,111600.0
2007-04-20 11:10:00,52.7,52.78,52.66,52.71,87600.0,41.5507,41.6138,41.5191,41.5586,87600.0
2007-04-20 11:15:00,52.71,52.71,52.59,52.6,90000.0,41.5586,41.5586,41.464,41.4718,90000.0
2007-04-20 11:20:00,52.6,52.82,52.58,52.71,127400.0,41.4718,41.6453,41.4561,41.5586,127400.0
2007-04-20 11:25:00,52.71,52.74,52.62,52.67,79000.0,41.5586,41.5822,41.4876,41.527,79000.0
2007-04-20 11:30:00,52.67,52.73,52.67,52.68,67300.0,41.527,41.5743,41.527,41.5349,67300.0
2007-04-20 11:35:00,52.67,52.69,52.58,52.68,67000.0,41.527,41.5428,41.4561,41.5349,67000.0
2007-04-20 11:40:00,52.68,52.79,52.67,52.71,114500.0,41.5349,41.6216,41.527,41.5586,114500.0
2007-04-20 11:45:00,52.71,52.76,52.65,52.67,100300.0,41.5586,41.598,41.5113,41.527,100300.0
2007-04-20 11:50:00,52.67,52.7,52.47,52.5,95100.0,41.527,41.5507,41.3693,41.393,95100.0
2007-04-20 11:55:00,52.5,52.55,52.47,52.55,33500.0,41.393,41.4324,41.3693,41.4324,33500.0
2007-04-20 12:00:00,52.54,52.62,52.53,52.62,86500.0,41.4245,41.4876,41.4166,41.4876,86500.0
2007-04-20 12:05:00,52.62,52.69,52.61,52.67,84500.0,41.4876,41.5428,41.4797,41.527,84500.0
2007-04-20 12:10:00,52.68,52.79,52.67,52.75,179000.0,41.5349,41.6216,41.527,41.5901,179000.0
2007-04-20 12:15:00,52.74,52.75,52.69,52.69,61900.0,41.5822,41.5901,41.5428,41.5428,61900.0
2007-04-20 12:20:00,52.68,52.71,52.64,52.64,63800.0,41.5349,41.5586,41.5034,41.5034,63800.0
2007-04-20 12:25:00,52.64,52.67,52.57,52.61,62500.0,41.5034,41.527,41.4482,41.4797,62500.0
2007-04-20 12:30:00,52.62,52.65,52.57,52.6,97100.0,41.4876,41.5113,41.4482,41.4718,97100.0
2007-04-20 12:35:00,52.6,52.61,52.47,52.48,74900.0,41.4718,41.4797,41.3693,41.3772,74900.0
2007-04-20 12:40:00,52.47,52.61,52.47,52.61,94500.0,41.3693,41.4797,41.3693,41.4797,94500.0
2007-04-20 12:45:00,52.61,52.66,52.58,52.58,68200.0,41.4797,41.5191,41.4561,41.4561,68200.0
2007-04-20 12:50:00,52.58,52.64,52.58,52.59,44400.0,41.4561,41.5034,41.4561,41.464,44400.0
2007-04-20 12:55:00,52.59,52.63,52.57,52.58,53300.0,41.464,41.4955,41.4482,41.4561,53300.0
2007-04-20 13:00:00,52.58,52.67,52.56,52.66,84600.0,41.4561,41.527,41.4403,41.5191,84600.0
2007-04-20 13:05:00,52.67,52.71,52.67,52.7,35400.0,41.527,41.5586,41.527,41.5507,35400.0
2007-04-20 13:10:00,52.71,52.8,52.7,52.8,55600.0,41.5586,41.6295,41.5507,41.6295,55600.0
2007-04-20 13:15:00,52.8,52.96,52.8,52.96,166500.0,41.6295,41.7557,41.6295,41.7557,166500.0
2007-04-20 13:20:00,52.96,52.98,52.93,52.93,71100.0,41.7557,41.7714,41.732,41.732,71100.0
2007-04-20 13:25:00,52.93,52.95,52.91,52.93,56700.0,41.732,41.7478,41.7163,41.732,56700.0
2007-04-20 13:30:00,52.94,52.94,52.88,52.89,55700.0,41.7399,41.7399,41.6926,41.7005,55700.0
2007-04-20 13:35:00,52.88,52.91,52.87,52.91,44100.0,41.6926,41.7163,41.6847,41.7163,44100.0
2007-04-20 13:40:00,52.89,52.94,52.89,52.92,78500.0,41.7005,41.7399,41.7005,41.7241,78500.0
2007-04-20 13:45:00,52.92,52.92,52.87,52.89,51200.0,41.7241,41.7241,41.6847,41.7005,51200.0
2007-04-20 13:50:00,52.88,52.91,52.88,52.91,33900.0,41.6926,41.7163,41.6926,41.7163,33900.0
2007-04-20 13:55:00,52.9,52.94,52.9,52.92,53200.0,41.7084,41.7399,41.7084,41.7241,53200.0
2007-04-20 14:00:00,52.92,52.98,52.91,52.95,109100.0,41.7241,41.7714,41.7163,41.7478,109100.0
2007-04-20 14:05:00,52.94,53.11,52.94,53.09,156000.0,41.7399,41.8739,41.7399,41.8582,156000.0
2007-04-20 14:10:00,53.07,53.15,53.07,53.11,138100.0,41.8424,41.9055,41.8424,41.8739,138100.0
2007-04-20 14:15:00,53.11,53.11,52.94,53.02,142900.0,41.8739,41.8739,41.7399,41.803,142900.0
2007-04-20 14:20:00,53.02,53.02,52.86,52.86,93900.0,41.803,41.803,41.6768,41.6768,93900.0
2007-04-20 14:25:00,52.86,52.92,52.78,52.78,96200.0,41.6768,41.7241,41.6138,41.6138,96200.0
2007-04-20 14:30:00,52.79,52.9,52.75,52.9,117400.0,41.6216,41.7084,41.5901,41.7084,117400.0
2007-04-20 14:35:00,52.89,52.96,52.87,52.96,83900.0,41.7005,41.7557,41.6847,41.7557,83900.0
2007-04-20 14:40:00,52.96,52.96,52.91,52.93,64700.0,41.7557,41.7557,41.7163,41.732,64700.0
2007-04-20 14:45:00,52.92,53.02,52.91,53.01,76600.0,41.7241,41.803,41.7163,41.7951,76600.0
2007-04-20 14:50:00,53.02,53.11,53.0,53.1,115100.0,41.803,41.8739,41.7872,41.8661,115100.0
2007-04-20 14:55:00,53.11,53.12,53.09,53.11,123300.0,41.8739,41.8818,41.8582,41.8739,123300.0
2007-04-20 15:00:00,53.11,53.16,53.11,53.16,117400.0,41.8739,41.9134,41.8739,41.9134,117400.0
2007-04-20 15:05:00,53.15,53.21,53.14,53.18,171600.0,41.9055,41.9528,41.8976,41.9291,171600.0
2007-04-20 15:10:00,53.17,53.2,53.16,53.18,277800.0,41.9212,41.9449,41.9134,41.9291,277800.0
2007-04-20 15:15:00,53.17,53.19,53.1,53.19,200500.0,41.9212,41.937,41.8661,41.937,200500.0
2007-04-20 15:20:00,53.19,53.2,53.17,53.17,195400.0,41.937,41.9449,41.9212,41.9212,195400.0
2007-04-20 15:25:00,53.17,53.18,53.15,53.17,257300.0,41.9212,41.9291,41.9055,41.9212,257300.0
2007-04-20 15:30:00,53.17,53.18,53.11,53.12,124700.0,41.9212,41.9291,41.8739,41.8818,124700.0
2007-04-20 15:35:00,53.11,53.23,53.11,53.22,160300.0,41.8739,41.9686,41.8739,41.9607,160300.0
2007-04-20 15:40:00,53.22,53.34,53.21,53.28,289600.0,41.9607,42.0553,41.9528,42.008,289600.0
2007-04-20 15:45:00,53.28,53.36,53.26,53.35,156300.0,42.008,42.0711,41.9922,42.0632,156300.0
2007-04-20 15:50:00,53.36,53.36,53.33,53.35,164500.0,42.0711,42.0711,42.0474,42.0632,164500.0
2007-04-20 15:55:00,53.35,53.35,53.21,53.25,236100.0,42.0632,42.0632,41.9528,41.9843,236100.0
2007-04-23 09:30:00,53.2,53.21,53.2,53.2,6200.0,41.9449,41.9528,41.9449,41.9449,6200.0
2007-04-23 09:35:00,53.2,53.2,53.0,53.05,239400.0,41.9449,41.9449,41.7872,41.8266,239400.0
2007-04-23 09:40:00,53.03,53.17,53.01,53.14,116600.0,41.8109,41.9212,41.7951,41.8976,116600.0
2007-04-23 09:45:00,53.14,53.25,53.11,53.19,235500.0,41.8976,41.9843,41.8739,41.937,235500.0
2007-04-23 09:50:00,53.19,53.3,53.19,53.27,147700.0,41.937,42.0237,41.937,42.0001,147700.0
2007-04-23 09:55:00,53.27,53.28,53.15,53.19,178400.0,42.0001,42.008,41.9055,41.937,178400.0
2007-04-23 10:00:00,53.19,53.27,53.18,53.26,169700.0,41.937,42.0001,41.9291,41.9922,169700.0
2007-04-23 10:05:00,53.25,53.4,53.21,53.39,180200.0,41.9843,42.1026,41.9528,42.0947,180200.0
2007-04-23 10:10:00,53.4,53.48,53.38,53.42,88400.0,42.1026,42.1657,42.0868,42.1184,88400.0
2007-04-23 10:15:00,53.42,53.52,53.4,53.49,184300.0,42.1184,42.1972,42.1026,42.1735,184300.0
2007-04-23 10:20:00,53.49,53.53,53.46,53.46,128200.0,42.1735,42.2051,42.1499,42.1499,128200.0
2007-04-23 10:25:00,53.46,53.48,53.33,53.35,99600.0,42.1499,42.1657,42.0474,42.0632,99600.0
2007-04-23 10:30:00,53.34,53.4,53.29,53.39,63000.0,42.0553,42.1026,42.0159,42.0947,63000.0
2007-04-23 10:35:00,53.39,53.51,53.39,53.51,127600.0,42.0947,42.1893,42.0947,42.1893,127600.0
2007-04-23 10:40:00,53.51,53.68,53.5,53.67,122500.0,42.1893,42.3234,42.1814,42.3155,122500.0
2007-04-23 10:45:00,53.67,53.8,53.66,53.79,123700.0,42.3155,42.418,42.3076,42.4101,123700.0
2007-04-23 10:50:00,53.8,53.8,53.7,53.7,84100.0,42.418,42.418,42.3391,42.3391,84100.0
2007-04-23 10:55:00,53.69,53.76,53.67,53.73,81400.0,42.3312,42.3864,42.3155,42.3628,81400.0
2007-04-23 11:00:00,53.74,53.82,53.73,53.77,193000.0,42.3707,42.4337,42.3628,42.3943,193000.0
2007-04-23 11:05:00,53.77,53.78,53.71,53.71,63700.0,42.3943,42.4022,42.347,42.347,63700.0
2007-04-23 11:10:00,53.71,53.73,53.64,53.69,66000.0,42.347,42.3628,42.2918,42.3312,66000.0
2007-04-23 11:15:00,53.68,53.71,53.68,53.7,64400.0,42.3234,42.347,42.3234,42.3391,64400.0
2007-04-23 11:20:00,53.7,53.72,53.69,53.71,40000.0,42.3391,42.3549,42.3312,42.347,40000.0
2007-04-23 11:25:00,53.71,53.81,53.71,53.79,110200.0,42.347,42.4258,42.347,42.4101,110200.0
2007-04-23 11:30:00,53.79,53.82,53.78,53.82,118400.0,42.4101,42.4337,42.4022,42.4337,118400.0
2007-04-23 11:35:00,53.81,53.87,53.8,53.86,82100.0,42.4258,42.4732,42.418,42.4653,82100.0
2007-04-23 11:40:00,53.86,53.89,53.84,53.89,74300.0,42.4653,42.4889,42.4495,42.4889,74300.0
2007-04-23 11:45:00,53.89,53.91,53.88,53.89,70100.0,42.4889,42.5047,42.481,42.4889,70100.0
2007-04-23 11:50:00,53.9,53.91,53.84,53.85,118700.0,42.4968,42.5047,42.4495,42.4574,118700.0
2007-04-23 11:55:00,53.86,53.88,53.85,53.88,62700.0,42.4653,42.481,42.4574,42.481,62700.0
2007-04-23 12:00:00,53.88,53.91,53.88,53.91,27000.0,42.481,42.5047,42.481,42.5047,27000.0
2007-04-23 12:05:00,53.91,53.92,53.91,53.91,40400.0,42.5047,42.5126,42.5047,42.5047,40400.0
2007-04-23 12:10:00,53.91,53.95,53.88,53.88,75100.0,42.5047,42.5362,42.481,42.481,75100.0
2007-04-23 12:15:00,53.88,53.89,53.86,53.87,44500.0,42.481,42.4889,42.4653,42.4732,44500.0
2007-04-23 12:20:00,53.86,53.87,53.86,53.86,28600.0,42.4653,42.4732,42.4653,42.4653,28600.0
2007-04-23 12:25:00,53.86,53.88,53.84,53.84,134600.0,42.4653,42.481,42.4495,42.4495,134600.0
2007-04-23 12:30:00,53.85,53.85,53.83,53.84,50200.0,42.4574,42.4574,42.4416,42.4495,50200.0
2007-04-23 12:35:00,53.83,53.84,53.77,53.84,88200.0,42.4416,42.4495,42.3943,42.4495,88200.0
2007-04-23 12:40:00,53.78,53.78,53.73,53.74,56600.0,42.4022,42.4022,42.3628,42.3707,56600.0
2007-04-23 12:45:00,53.74,53.81,53.74,53.79,76400.0,42.3707,42.4258,42.3707,42.4101,76400.0
2007-04-23 12:50:00,53.78,53.79,53.76,53.77,29800.0,42.4022,42.4101,42.3864,42.3943,29800.0
2007-04-23 12:55:00,53.78,53.79,53.77,53.78,45900.0,42.4022,42.4101,42.3943,42.4022,45900.0
2007-04-23 13:00:00,53.79,53.79,53.76,53.76,66600.0,42.4101,42.4101,42.3864,42.3864,66600.0
2007-04-23 13:05:00,53.76,53.78,53.76,53.78,35200.0,42.3864,42.4022,42.3864,42.4022,35200.0
2007-04-23 13:10:00,53.77,53.78,53.76,53.76,52700.0,42.3943,42.4022,42.3864,42.3864,52700.0
2007-04-23 13:15:00,53.75,53.8,53.74,53.8,78500.0,42.3785,42.418,42.3707,42.418,78500.0
2007-04-23 13:20:00,53.8,53.84,53.7,53.7,112900.0,42.418,42.4495,42.3391,42.3391,112900.0
2007-04-23 13:25:00,53.7,53.7,53.63,53.65,52700.0,42.3391,42.3391,42.2839,42.2997,52700.0
2007-04-23 13:30:00,53.65,53.65,53.57,53.6,92900.0,42.2997,42.2997,42.2366,42.2603,92900.0
2007-04-23 13:35:00,53.59,53.64,53.58,53.62,101000.0,42.2524,42.2918,42.2445,42.276,101000.0
2007-04-23 13:40:00,53.62,53.64,53.59,53.59,74100.0,42.276,42.2918,42.2524,42.2524,74100.0
2007-04-23 13:45:00,53.59,53.61,53.54,53.54,113600.0,42.2524,42.2682,42.213,42.213,113600.0
2007-04-23 13:50:00,53.54,53.58,53.49,53.49,228300.0,42.213,42.2445,42.1735,42.1735,228300.0
2007-04-23 13:55:00,53.49,53.52,53.47,53.51,168600.0,42.1735,42.1972,42.1578,42.1893,168600.0
2007-04-23 14:00:00,53.51,53.57,53.45,53.53,211400.0,42.1893,42.2366,42.142,42.2051,211400.0
2007-04-23 14:05:00,53.54,53.62,53.5,53.54,154300.0,42.213,42.276,42.1814,42.213,154300.0
2007-04-23 14:10:00,53.54,53.58,53.54,53.56,64800.0,42.213,42.2445,42.213,42.2287,64800.0
2007-04-23 14:15:00,53.56,53.62,53.56,53.6,57200.0,42.2287,42.276,42.2287,42.2603,57200.0
2007-04-23 14:20:00,53.6,53.61,53.58,53.58,60100.0,42.2603,42.2682,42.2445,42.2445,60100.0
2007-04-23 14:25:00,53.57,53.62,53.57,53.62,50500.0,42.2366,42.276,42.2366,42.276,50500.0
2007-04-23 14:30:00,53.63,53.78,53.62,53.77,80700.0,42.2839,42.4022,42.276,42.3943,80700.0
2007-04-23 14:35:00,53.77,53.82,53.77,53.81,81100.0,42.3943,42.4337,42.3943,42.4258,81100.0
2007-04-23 14:40:00,53.81,53.82,53.8,53.82,48100.0,42.4258,42.4337,42.418,42.4337,48100.0
2007-04-23 14:45:00,53.82,53.88,53.81,53.87,111500.0,42.4337,42.481,42.4258,42.4732,111500.0
2007-04-23 14:50:00,53.88,53.88,53.85,53.86,48000.0,42.481,42.481,42.4574,42.4653,48000.0
2007-04-23 14:55:00,53.86,53.88,53.85,53.88,71100.0,42.4653,42.481,42.4574,42.481,71100.0
2007-04-23 15:00:00,53.88,53.9,53.87,53.87,107800.0,42.481,42.4968,42.4732,42.4732,107800.0
2007-04-23 15:05:00,53.87,53.9,53.87,53.88,52500.0,42.4732,42.4968,42.4732,42.481,52500.0
2007-04-23 15:10:00,53.89,53.92,53.88,53.91,66500.0,42.4889,42.5126,42.481,42.5047,66500.0
2007-04-23 15:15:00,53.91,53.91,53.88,53.89,64900.0,42.5047,42.5047,42.481,42.4889,64900.0
2007-04-23 15:20:00,53.88,53.9,53.88,53.89,31900.0,42.481,42.4968,42.481,42.4889,31900.0
2007-04-23 15:25:00,53.89,53.97,53.89,53.97,82800.0,42.4889,42.552,42.4889,42.552,82800.0
2007-04-23 15:30:00,53.96,54.02,53.96,54.02,171100.0,42.5441,42.5914,42.5441,42.5914,171100.0
2007-04-23 15:35:00,54.02,54.02,53.95,53.96,170300.0,42.5914,42.5914,42.5362,42.5441,170300.0
2007-04-23 15:40:00,53.95,53.95,53.84,53.88,143300.0,42.5362,42.5362,42.4495,42.481,143300.0
2007-04-23 15:45:00,53.89,53.93,53.86,53.9,115700.0,42.4889,42.5205,42.4653,42.4968,115700.0
2007-04-23 15:50:00,53.91,53.92,53.88,53.9,96800.0,42.5047,42.5126,42.481,42.4968,96800.0
2007-04-23 15:55:00,53.89,54.03,53.89,54.0,179400.0,42.4889,42.5993,42.4889,42.5757,179400.0
2007-04-24 09:30:00,53.9,54.02,53.35,53.9,255100.0,42.4968,42.5914,42.0632,42.4968,255100.0
2007-04-24 09:35:00,53.91,54.22,53.53,54.12,214700.0,42.5047,42.7491,42.2051,42.6703,214700.0
2007-04-24 09:40:00,54.09,54.14,54.08,54.12,82400.0,42.6466,42.686,42.6387,42.6703,82400.0
2007-04-24 09:45:00,54.11,54.2,54.11,54.2,161400.0,42.6624,42.7333,42.6624,42.7333,161400.0
2007-04-24 09:50:00,54.19,54.23,54.15,54.15,112600.0,42.7255,42.757,42.6939,42.6939,112600.0
2007-04-24 09:55:00,54.14,54.21,54.11,54.21,134300.0,42.686,42.7412,42.6624,42.7412,134300.0
2007-04-24 10:00:00,54.21,54.21,54.02,54.08,161800.0,42.7412,42.7412,42.5914,42.6387,161800.0
2007-04-24 10:05:00,54.08,54.09,54.02,54.04,91300.0,42.6387,42.6466,42.5914,42.6072,91300.0
2007-04-24 10:10:00,54.05,54.15,54.05,54.13,86500.0,42.6151,42.6939,42.6151,42.6781,86500.0
2007-04-24 10:15:00,54.14,54.14,54.07,54.08,141100.0,42.686,42.686,42.6308,42.6387,141100.0
2007-04-24 10:20:00,54.07,54.07,54.0,54.02,152300.0,42.6308,42.6308,42.5757,42.5914,152300.0
2007-04-24 10:25:00,54.02,54.11,54.01,54.11,129600.0,42.5914,42.6624,42.5835,42.6624,129600.0
2007-04-24 10:30:00,54.1,54.1,54.0,54.02,110200.0,42.6545,42.6545,42.5757,42.5914,110200.0
2007-04-24 10:35:00,54.01,54.02,54.0,54.0,99900.0,42.5835,42.5914,42.5757,42.5757,99900.0
2007-04-24 10:40:00,54.0,54.07,54.0,54.04,205100.0,42.5757,42.6308,42.5757,42.6072,205100.0
2007-04-24 10:45:00,54.04,54.1,54.04,54.1,95700.0,42.6072,42.6545,42.6072,42.6545,95700.0
2007-04-24 10:50:00,54.09,54.15,54.08,54.1,151100.0,42.6466,42.6939,42.6387,42.6545,151100.0
2007-04-24 10:55:00,54.1,54.15,54.1,54.12,135500.0,42.6545,42.6939,42.6545,42.6703,135500.0
2007-04-24 11:00:00,54.12,54.16,54.1,54.12,59900.0,42.6703,42.7018,42.6545,42.6703,59900.0
2007-04-24 11:05:00,54.13,54.17,54.12,54.14,128100.0,42.6781,42.7097,42.6703,42.686,128100.0
2007-04-24 11:10:00,54.15,54.16,53.98,54.05,331600.0,42.6939,42.7018,42.5599,42.6151,331600.0
2007-04-24 11:15:00,54.05,54.06,54.0,54.05,109700.0,42.6151,42.623,42.5757,42.6151,109700.0
2007-04-24 11:20:00,54.05,54.16,54.05,54.11,143200.0,42.6151,42.7018,42.6151,42.6624,143200.0
2007-04-24 11:25:00,54.1,54.18,54.1,54.18,90900.0,42.6545,42.7176,42.6545,42.7176,90900.0
2007-04-24 11:30:00,54.19,54.34,54.17,54.34,173900.0,42.7255,42.8437,42.7097,42.8437,173900.0
2007-04-24 11:35:00,54.34,54.34,54.24,54.3,111600.0,42.8437,42.8437,42.7649,42.8122,111600.0
2007-04-24 11:40:00,54.3,54.37,54.29,54.36,89700.0,42.8122,42.8674,42.8043,42.8595,89700.0
2007-04-24 11:45:00,54.37,54.37,54.34,54.34,71700.0,42.8674,42.8674,42.8437,42.8437,71700.0
2007-04-24 11:50:00,54.34,54.35,54.34,54.34,26700.0,42.8437,42.8516,42.8437,42.8437,26700.0
2007-04-24 11:55:00,54.35,54.36,54.34,54.36,79500.0,42.8516,42.8595,42.8437,42.8595,79500.0
2007-04-24 12:00:00,54.36,54.36,54.24,54.25,110400.0,42.8595,42.8595,42.7649,42.7728,110400.0
2007-04-24 12:05:00,54.24,54.32,54.24,54.32,54400.0,42.7649,42.828,42.7649,42.828,54400.0
2007-04-24 12:10:00,54.31,54.31,54.13,54.16,124100.0,42.8201,42.8201,42.6781,42.7018,124100.0
2007-04-24 12:15:00,54.15,54.19,54.14,54.15,95100.0,42.6939,42.7255,42.686,42.6939,95100.0
2007-04-24 12:20:00,54.15,54.15,54.09,54.1,125600.0,42.6939,42.6939,42.6466,42.6545,125600.0
2007-04-24 12:25:00,54.1,54.19,54.1,54.18,42700.0,42.6545,42.7255,42.6545,42.7176,42700.0
2007-04-24 12:30:00,54.17,54.21,54.17,54.2,30100.0,42.7097,42.7412,42.7097,42.7333,30100.0
2007-04-24 12:35:00,54.2,54.27,54.19,54.27,62800.0,42.7333,42.7885,42.7255,42.7885,62800.0
2007-04-24 12:40:00,54.26,54.26,54.25,54.25,42600.0,42.7806,42.7806,42.7728,42.7728,42600.0
2007-04-24 12:45:00,54.26,54.26,54.21,54.21,54100.0,42.7806,42.7806,42.7412,42.7412,54100.0
2007-04-24 12:50:00,54.21,54.24,54.16,54.24,59400.0,42.7412,42.7649,42.7018,42.7649,59400.0
2007-04-24 12:55:00,54.23,54.28,54.22,54.27,53500.0,42.757,42.7964,42.7491,42.7885,53500.0
2007-04-24 13:00:00,54.26,54.27,54.23,54.24,94900.0,42.7806,42.7885,42.757,42.7649,94900.0
2007-04-24 13:05:00,54.24,54.29,54.23,54.29,68100.0,42.7649,42.8043,42.757,42.8043,68100.0
2007-04-24 13:10:00,54.3,54.3,54.28,54.29,39200.0,42.8122,42.8122,42.7964,42.8043,39200.0
2007-04-24 13:15:00,54.28,54.35,54.24,54.3,128900.0,42.7964,42.8516,42.7649,42.8122,128900.0
2007-04-24 13:20:00,54.3,54.3,54.22,54.22,79500.0,42.8122,42.8122,42.7491,42.7491,79500.0
2007-04-24 13:25:00,54.22,54.23,54.17,54.2,114400.0,42.7491,42.757,42.7097,42.7333,114400.0
2007-04-24 13:30:00,54.2,54.2,54.13,54.13,124000.0,42.7333,42.7333,42.6781,42.6781,124000.0
2007-04-24 13:35:00,54.13,54.23,54.13,54.2,105000.0,42.6781,42.757,42.6781,42.7333,105000.0
2007-04-24 13:40:00,54.2,54.21,54.04,54.12,297400.0,42.7333,42.7412,42.6072,42.6703,297400.0
2007-04-24 13:45:00,54.11,54.12,54.0,54.03,211700.0,42.6624,42.6703,42.5757,42.5993,211700.0
2007-04-24 13:50:00,54.03,54.15,54.03,54.14,67100.0,42.5993,42.6939,42.5993,42.686,67100.0
2007-04-24 13:55:00,54.14,54.15,54.08,54.1,35400.0,42.686,42.6939,42.6387,42.6545,35400.0
2007-04-24 14:00:00,54.11,54.14,54.1,54.11,27700.0,42.6624,42.686,42.6545,42.6624,27700.0
2007-04-24 14:05:00,54.11,54.19,54.11,54.18,79900.0,42.6624,42.7255,42.6624,42.7176,79900.0
2007-04-24 14:10:00,54.19,54.26,54.18,54.26,103100.0,42.7255,42.7806,42.7176,42.7806,103100.0
2007-04-24 14:15:00,54.26,54.3,54.24,54.24,65100.0,42.7806,42.8122,42.7649,42.7649,65100.0
2007-04-24 14:20:00,54.24,54.25,54.2,54.25,53600.0,42.7649,42.7728,42.7333,42.7728,53600.0
2007-04-24 14:25:00,54.24,54.25,54.22,54.23,39400.0,42.7649,42.7728,42.7491,42.757,39400.0
2007-04-24 14:30:00,54.24,54.25,54.22,54.23,39700.0,42.7649,42.7728,42.7491,42.757,39700.0
2007-04-24 14:35:00,54.23,54.32,54.23,54.29,110200.0,42.757,42.828,42.757,42.8043,110200.0
2007-04-24 14:40:00,54.29,54.32,54.11,54.14,213700.0,42.8043,42.828,42.6624,42.686,213700.0
2007-04-24 14:45:00,54.15,54.19,54.07,54.1,78500.0,42.6939,42.7255,42.6308,42.6545,78500.0
2007-04-24 14:50:00,54.1,54.15,54.09,54.13,71900.0,42.6545,42.6939,42.6466,42.6781,71900.0
2007-04-24 14:55:00,54.12,54.18,54.12,54.18,44400.0,42.6703,42.7176,42.6703,42.7176,44400.0
2007-04-24 15:00:00,54.18,54.22,54.17,54.22,56600.0,42.7176,42.7491,42.7097,42.7491,56600.0
2007-04-24 15:05:00,54.21,54.29,54.21,54.27,75200.0,42.7412,42.8043,42.7412,42.7885,75200.0
2007-04-24 15:10:00,54.27,54.3,54.26,54.27,62900.0,42.7885,42.8122,42.7806,42.7885,62900.0
2007-04-24 15:15:00,54.27,54.27,54.21,54.21,75000.0,42.7885,42.7885,42.7412,42.7412,75000.0
2007-04-24 15:20:00,54.22,54.23,54.15,54.19,136900.0,42.7491,42.757,42.6939,42.7255,136900.0
2007-04-24 15:25:00,54.19,54.28,54.19,54.27,86300.0,42.7255,42.7964,42.7255,42.7885,86300.0
2007-04-24 15:30:00,54.27,54.29,54.24,54.25,87100.0,42.7885,42.8043,42.7649,42.7728,87100.0
2007-04-24 15:35:00,54.25,54.27,54.2,54.23,136200.0,42.7728,42.7885,42.7333,42.757,136200.0
2007-04-24 15:40:00,54.23,54.26,54.2,54.26,195100.0,42.757,42.7806,42.7333,42.7806,195100.0
2007-04-24 15:45:00,54.25,54.27,54.23,54.24,403200.0,42.7728,42.7885,42.757,42.7649,403200.0
2007-04-24 15:50:00,54.24,54.25,54.08,54.14,151800.0,42.7649,42.7728,42.6387,42.686,151800.0
2007-04-24 15:55:00,54.14,54.24,54.13,54.2,195200.0,42.686,42.7649,42.6781,42.7333,195200.0
2007-04-25 09:30:00,53.25,53.9,53.25,53.51,348700.0,41.9843,42.4968,41.9843,42.1893,348700.0
2007-04-25 09:35:00,53.51,53.52,53.32,53.33,456200.0,42.1893,42.1972,42.0395,42.0474,456200.0
2007-04-25 09:40:00,53.32,53.43,53.14,53.43,370500.0,42.0395,42.1262,41.8976,42.1262,370500.0
2007-04-25 09:45:00,53.43,53.48,53.31,53.39,335000.0,42.1262,42.1657,42.0316,42.0947,335000.0
2007-04-25 09:50:00,53.4,53.41,53.26,53.3,431700.0,42.1026,42.1105,41.9922,42.0237,431700.0
2007-04-25 09:55:00,53.3,53.32,53.27,53.28,335100.0,42.0237,42.0395,42.0001,42.008,335100.0
2007-04-25 10:00:00,53.27,53.59,53.19,53.21,243100.0,42.0001,42.2524,41.937,41.9528,243100.0
2007-04-25 10:05:00,53.21,53.21,52.95,52.99,330200.0,41.9528,41.9528,41.7478,41.7793,330200.0
2007-04-25 10:10:00,52.99,53.0,52.77,52.82,285600.0,41.7793,41.7872,41.6059,41.6453,285600.0
2007-04-25 10:15:00,52.81,53.04,52.75,53.01,311300.0,41.6374,41.8188,41.5901,41.7951,311300.0
2007-04-25 10:20:00,53.01,53.05,53.0,53.03,302300.0,41.7951,41.8266,41.7872,41.8109,302300.0
2007-04-25 10:25:00,53.04,53.12,53.02,53.1,199800.0,41.8188,41.8818,41.803,41.8661,199800.0
2007-04-25 10:30:00,53.11,53.24,53.1,53.21,248100.0,41.8739,41.9764,41.8661,41.9528,248100.0
2007-04-25 10:35:00,53.21,53.21,53.02,53.03,173300.0,41.9528,41.9528,41.803,41.8109,173300.0
2007-04-25 10:40:00,53.03,53.08,53.03,53.05,140300.0,41.8109,41.8503,41.8109,41.8266,140300.0
2007-04-25 10:45:00,53.06,53.06,52.93,52.94,369500.0,41.8345,41.8345,41.732,41.7399,369500.0
2007-04-25 10:50:00,52.93,52.94,52.9,52.91,107300.0,41.732,41.7399,41.7084,41.7163,107300.0
2007-04-25 10:55:00,52.92,52.96,52.85,52.86,163400.0,41.7241,41.7557,41.6689,41.6768,163400.0
2007-04-25 11:00:00,52.85,52.89,52.83,52.83,123500.0,41.6689,41.7005,41.6532,41.6532,123500.0
2007-04-25 11:05:00,52.82,52.82,52.7,52.7,373700.0,41.6453,41.6453,41.5507,41.5507,373700.0
2007-04-25 11:10:00,52.7,52.75,52.64,52.67,333400.0,41.5507,41.5901,41.5034,41.527,333400.0
2007-04-25 11:15:00,52.68,52.69,52.65,52.68,159500.0,41.5349,41.5428,41.5113,41.5349,159500.0
2007-04-25 11:20:00,52.68,52.69,52.67,52.69,265900.0,41.5349,41.5428,41.527,41.5428,265900.0
2007-04-25 11:25:00,52.68,52.75,52.68,52.69,296300.0,41.5349,41.5901,41.5349,41.5428,296300.0
2007-04-25 11:30:00,52.7,52.84,52.69,52.81,206800.0,41.5507,41.6611,41.5428,41.6374,206800.0
2007-04-25 11:35:00,52.81,52.86,52.73,52.74,172200.0,41.6374,41.6768,41.5743,41.5822,172200.0
2007-04-25 11:40:00,52.74,52.75,52.71,52.72,174800.0,41.5822,41.5901,41.5586,41.5665,174800.0
2007-04-25 11:45:00,52.72,52.74,52.69,52.7,138300.0,41.5665,41.5822,41.5428,41.5507,138300.0
2007-04-25 11:50:00,52.7,52.74,52.69,52.73,111400.0,41.5507,41.5822,41.5428,41.5743,111400.0
2007-04-25 11:55:00,52.73,52.76,52.72,52.74,179200.0,41.5743,41.598,41.5665,41.5822,179200.0
2007-04-25 12:00:00,52.74,52.74,52.61,52.62,126500.0,41.5822,41.5822,41.4797,41.4876,126500.0
2007-04-25 12:05:00,52.61,52.61,52.53,52.54,136200.0,41.4797,41.4797,41.4166,41.4245,136200.0
2007-04-25 12:10:00,52.54,52.58,52.53,52.56,81700.0,41.4245,41.4561,41.4166,41.4403,81700.0
2007-04-25 12:15:00,52.56,52.65,52.56,52.64,92500.0,41.4403,41.5113,41.4403,41.5034,92500.0
2007-04-25 12:20:00,52.64,52.71,52.64,52.67,98100.0,41.5034,41.5586,41.5034,41.527,98100.0
2007-04-25 12:25:00,52.66,52.67,52.63,52.66,84000.0,41.5191,41.527,41.4955,41.5191,84000.0
2007-04-25 12:30:00,52.65,52.66,52.59,52.6,51600.0,41.5113,41.5191,41.464,41.4718,51600.0
2007-04-25 12:35:00,52.59,52.72,52.59,52.71,90600.0,41.464,41.5665,41.464,41.5586,90600.0
2007-04-25 12:40:00,52.71,52.75,52.71,52.74,100600.0,41.5586,41.5901,41.5586,41.5822,100600.0
2007-04-25 12:45:00,52.74,52.83,52.74,52.74,237400.0,41.5822,41.6532,41.5822,41.5822,237400.0
2007-04-25 12:50:00,52.74,52.75,52.66,52.67,74300.0,41.5822,41.5901,41.5191,41.527,74300.0
2007-04-25 12:55:00,52.67,52.68,52.6,52.61,64200.0,41.527,41.5349,41.4718,41.4797,64200.0
2007-04-25 13:00:00,52.6,52.61,52.57,52.58,103500.0,41.4718,41.4797,41.4482,41.4561,103500.0
2007-04-25 13:05:00,52.58,52.6,52.56,52.58,98200.0,41.4561,41.4718,41.4403,41.4561,98200.0
2007-04-25 13:10:00,52.56,52.6,52.5,52.5,113100.0,41.4403,41.4718,41.393,41.393,113100.0
2007-04-25 13:15:00,52.51,52.51,52.43,52.44,160500.0,41.4009,41.4009,41.3378,41.3457,160500.0
2007-04-25 13:20:00,52.44,52.46,52.37,52.4,174900.0,41.3457,41.3615,41.2905,41.3142,174900.0
2007-04-25 13:25:00,52.39,52.4,52.34,52.35,115700.0,41.3063,41.3142,41.2668,41.2747,115700.0
2007-04-25 13:30:00,52.36,52.38,52.35,52.37,56100.0,41.2826,41.2984,41.2747,41.2905,56100.0
2007-04-25 13:35:00,52.36,52.41,52.36,52.4,120100.0,41.2826,41.322,41.2826,41.3142,120100.0
2007-04-25 13:40:00,52.4,52.5,52.36,52.5,141500.0,41.3142,41.393,41.2826,41.393,141500.0
2007-04-25 13:45:00,52.5,52.6,52.49,52.6,144400.0,41.393,41.4718,41.3851,41.4718,144400.0
2007-04-25 13:50:00,52.59,52.63,52.54,52.56,107400.0,41.464,41.4955,41.4245,41.4403,107400.0
2007-04-25 13:55:00,52.57,52.69,52.57,52.66,168100.0,41.4482,41.5428,41.4482,41.5191,168100.0
2007-04-25 14:00:00,52.65,52.72,52.64,52.67,81300.0,41.5113,41.5665,41.5034,41.527,81300.0
2007-04-25 14:05:00,52.67,52.74,52.63,52.7,111400.0,41.527,41.5822,41.4955,41.5507,111400.0
2007-04-25 14:10:00,52.7,52.71,52.68,52.71,40100.0,41.5507,41.5586,41.5349,41.5586,40100.0
2007-04-25 14:15:00,52.7,52.78,52.7,52.77,186000.0,41.5507,41.6138,41.5507,41.6059,186000.0
2007-04-25 14:20:00,52.77,52.77,52.72,52.75,109200.0,41.6059,41.6059,41.5665,41.5901,109200.0
2007-04-25 14:25:00,52.74,52.76,52.73,52.73,40000.0,41.5822,41.598,41.5743,41.5743,40000.0
2007-04-25 14:30:00,52.73,52.75,52.73,52.73,55700.0,41.5743,41.5901,41.5743,41.5743,55700.0
2007-04-25 14:35:00,52.73,52.77,52.73,52.75,92800.0,41.5743,41.6059,41.5743,41.5901,92800.0
2007-04-25 14:40:00,52.75,52.83,52.75,52.78,107800.0,41.5901,41.6532,41.5901,41.6138,107800.0
2007-04-25 14:45:00,52.78,52.88,52.78,52.88,168200.0,41.6138,41.6926,41.6138,41.6926,168200.0
2007-04-25 14:50:00,52.87,52.96,52.87,52.95,217200.0,41.6847,41.7557,41.6847,41.7478,217200.0
2007-04-25 14:55:00,52.95,52.96,52.92,52.93,78300.0,41.7478,41.7557,41.7241,41.732,78300.0
2007-04-25 15:00:00,52.93,52.99,52.92,52.98,184000.0,41.732,41.7793,41.7241,41.7714,184000.0
2007-04-25 15:05:00,52.99,53.01,52.93,52.96,153200.0,41.7793,41.7951,41.732,41.7557,153200.0
2007-04-25 15:10:00,52.96,52.97,52.88,52.91,84800.0,41.7557,41.7636,41.6926,41.7163,84800.0
2007-04-25 15:15:00,52.91,52.96,52.89,52.95,113700.0,41.7163,41.7557,41.7005,41.7478,113700.0
2007-04-25 15:20:00,52.94,52.94,52.83,52.91,128200.0,41.7399,41.7399,41.6532,41.7163,128200.0
2007-04-25 15:25:00,52.9,52.95,52.9,52.95,89100.0,41.7084,41.7478,41.7084,41.7478,89100.0
2007-04-25 15:30:00,52.95,52.98,52.93,52.93,111700.0,41.7478,41.7714,41.732,41.732,111700.0
2007-04-25 15:35:00,52.93,52.95,52.92,52.93,99400.0,41.732,41.7478,41.7241,41.732,99400.0
2007-04-25 15:40:00,52.93,52.95,52.91,52.93,148500.0,41.732,41.7478,41.7163,41.732,148500.0
2007-04-25 15:45:00,52.93,52.95,52.89,52.93,206600.0,41.732,41.7478,41.7005,41.732,206600.0
2007-04-25 15:50:00,52.93,52.95,52.92,52.94,311700.0,41.732,41.7478,41.7241,41.7399,311700.0
2007-04-25 15:55:00,52.94,52.95,52.9,52.9,302100.0,41.7399,41.7478,41.7084,41.7084,302100.0
2007-04-26 09:30:00,53.1,53.35,53.1,53.24,3600.0,41.8661,42.0632,41.8661,41.9764,3600.0
2007-04-26 09:35:00,53.25,53.55,53.25,53.46,710800.0,41.9843,42.2209,41.9843,42.1499,710800.0
2007-04-26 09:40:00,53.46,53.62,53.38,53.44,311000.0,42.1499,42.276,42.0868,42.1341,311000.0
2007-04-26 09:45:00,53.45,53.45,53.25,53.34,433000.0,42.142,42.142,41.9843,42.0553,433000.0
2007-04-26 09:50:00,53.34,53.49,53.24,53.3,211900.0,42.0553,42.1735,41.9764,42.0237,211900.0
2007-04-26 09:55:00,53.3,53.3,53.12,53.16,149900.0,42.0237,42.0237,41.8818,41.9134,149900.0
2007-04-26 10:00:00,53.16,53.22,53.12,53.14,121000.0,41.9134,41.9607,41.8818,41.8976,121000.0
2007-04-26 10:05:00,53.13,53.15,53.11,53.14,87400.0,41.8897,41.9055,41.8739,41.8976,87400.0
2007-04-26 10:10:00,53.14,53.15,53.04,53.07,132600.0,41.8976,41.9055,41.8188,41.8424,132600.0
2007-04-26 10:15:00,53.07,53.09,52.92,52.96,88800.0,41.8424,41.8582,41.7241,41.7557,88800.0
2007-04-26 10:20:00,52.97,53.15,52.96,53.15,135400.0,41.7636,41.9055,41.7557,41.9055,135400.0
2007-04-26 10:25:00,53.15,53.18,53.04,53.04,60900.0,41.9055,41.9291,41.8188,41.8188,60900.0
2007-04-26 10:30:00,53.04,53.14,53.02,53.04,96800.0,41.8188,41.8976,41.803,41.8188,96800.0
2007-04-26 10:35:00,53.02,53.05,52.78,52.85,727000.0,41.803,41.8266,41.6138,41.6689,727000.0
2007-04-26 10:40:00,52.85,52.96,52.75,52.9,194600.0,41.6689,41.7557,41.5901,41.7084,194600.0
2007-04-26 10:45:00,52.91,52.95,52.69,52.8,140200.0,41.7163,41.7478,41.5428,41.6295,140200.0
2007-04-26 10:50:00,52.8,52.87,52.79,52.85,164000.0,41.6295,41.6847,41.6216,41.6689,164000.0
2007-04-26 10:55:00,52.85,52.9,52.85,52.9,91200.0,41.6689,41.7084,41.6689,41.7084,91200.0
2007-04-26 11:00:00,52.9,52.94,52.76,52.78,127900.0,41.7084,41.7399,41.598,41.6138,127900.0
2007-04-26 11:05:00,52.79,52.8,52.74,52.78,112000.0,41.6216,41.6295,41.5822,41.6138,112000.0
2007-04-26 11:10:00,52.79,52.86,52.77,52.79,93100.0,41.6216,41.6768,41.6059,41.6216,93100.0
2007-04-26 11:15:00,52.8,52.81,52.73,52.78,79300.0,41.6295,41.6374,41.5743,41.6138,79300.0
2007-04-26 11:20:00,52.78,52.78,52.64,52.64,103300.0,41.6138,41.6138,41.5034,41.5034,103300.0
2007-04-26 11:25:00,52.64,52.7,52.61,52.69,156900.0,41.5034,41.5507,41.4797,41.5428,156900.0
2007-04-26 11:30:00,52.71,52.77,52.7,52.71,87600.0,41.5586,41.6059,41.5507,41.5586,87600.0
2007-04-26 11:35:00,52.71,52.74,52.68,52.72,81800.0,41.5586,41.5822,41.5349,41.5665,81800.0
2007-04-26 11:40:00,52.72,52.74,52.64,52.65,55400.0,41.5665,41.5822,41.5034,41.5113,55400.0
2007-04-26 11:45:00,52.66,52.66,52.58,52.59,101200.0,41.5191,41.5191,41.4561,41.464,101200.0
2007-04-26 11:50:00,52.59,52.62,52.54,52.6,129700.0,41.464,41.4876,41.4245,41.4718,129700.0
2007-04-26 11:55:00,52.6,52.63,52.46,52.49,375100.0,41.4718,41.4955,41.3615,41.3851,375100.0
2007-04-26 12:00:00,52.48,52.53,52.41,52.46,148400.0,41.3772,41.4166,41.322,41.3615,148400.0
2007-04-26 12:05:00,52.47,52.58,52.44,52.58,762700.0,41.3693,41.4561,41.3457,41.4561,762700.0
2007-04-26 12:10:00,52.58,52.59,52.44,52.45,932900.0,41.4561,41.464,41.3457,41.3536,932900.0
2007-04-26 12:15:00,52.45,52.5,52.45,52.48,85400.0,41.3536,41.393,41.3536,41.3772,85400.0
2007-04-26 12:20:00,52.48,52.49,52.44,52.48,140000.0,41.3772,41.3851,41.3457,41.3772,140000.0
2007-04-26 12:25:00,52.48,52.48,52.42,52.42,70800.0,41.3772,41.3772,41.3299,41.3299,70800.0
2007-04-26 12:30:00,52.43,52.43,52.34,52.35,153400.0,41.3378,41.3378,41.2668,41.2747,153400.0
2007-04-26 12:35:00,52.34,52.44,52.34,52.43,79400.0,41.2668,41.3457,41.2668,41.3378,79400.0
2007-04-26 12:40:00,52.43,52.48,52.35,52.36,170100.0,41.3378,41.3772,41.2747,41.2826,170100.0
2007-04-26 12:45:00,52.36,52.39,52.36,52.38,27100.0,41.2826,41.3063,41.2826,41.2984,27100.0
2007-04-26 12:50:00,52.38,52.39,52.35,52.36,74100.0,41.2984,41.3063,41.2747,41.2826,74100.0
2007-04-26 12:55:00,52.36,52.43,52.36,52.39,96100.0,41.2826,41.3378,41.2826,41.3063,96100.0
2007-04-26 13:00:00,52.4,52.44,52.39,52.43,97700.0,41.3142,41.3457,41.3063,41.3378,97700.0
2007-04-26 13:05:00,52.43,52.43,52.37,52.37,40700.0,41.3378,41.3378,41.2905,41.2905,40700.0
2007-04-26 13:10:00,52.38,52.38,52.31,52.35,744300.0,41.2984,41.2984,41.2432,41.2747,744300.0
2007-04-26 13:15:00,52.35,52.39,52.31,52.34,62700.0,41.2747,41.3063,41.2432,41.2668,62700.0
2007-04-26 13:20:00,52.34,52.36,52.31,52.32,90500.0,41.2668,41.2826,41.2432,41.2511,90500.0
2007-04-26 13:25:00,52.32,52.33,52.18,52.23,134900.0,41.2511,41.259,41.1407,41.1801,134900.0
2007-04-26 13:30:00,52.22,52.34,52.22,52.34,90700.0,41.1722,41.2668,41.1722,41.2668,90700.0
2007-04-26 13:35:00,52.34,52.34,52.27,52.31,69600.0,41.2668,41.2668,41.2117,41.2432,69600.0
2007-04-26 13:40:00,52.31,52.33,52.26,52.32,55000.0,41.2432,41.259,41.2038,41.2511,55000.0
2007-04-26 13:45:00,52.32,52.4,52.29,52.4,125700.0,41.2511,41.3142,41.2274,41.3142,125700.0
2007-04-26 13:50:00,52.39,52.45,52.38,52.41,103300.0,41.3063,41.3536,41.2984,41.322,103300.0
2007-04-26 13:55:00,52.41,52.42,52.35,52.38,326800.0,41.322,41.3299,41.2747,41.2984,326800.0
2007-04-26 14:00:00,52.38,52.38,52.34,52.37,83700.0,41.2984,41.2984,41.2668,41.2905,83700.0
2007-04-26 14:05:00,52.37,52.41,52.35,52.36,90200.0,41.2905,41.322,41.2747,41.2826,90200.0
2007-04-26 14:10:00,52.36,52.41,52.2,52.4,141900.0,41.2826,41.322,41.1565,41.3142,141900.0
2007-04-26 14:15:00,52.4,52.43,52.4,52.42,74400.0,41.3142,41.3378,41.3142,41.3299,74400.0
2007-04-26 14:20:00,52.41,52.49,52.41,52.48,102200.0,41.322,41.3851,41.322,41.3772,102200.0
2007-04-26 14:25:00,52.47,52.52,52.47,52.5,136200.0,41.3693,41.4088,41.3693,41.393,136200.0
2007-04-26 14:30:00,52.5,52.52,52.44,52.45,165900.0,41.393,41.4088,41.3457,41.3536,165900.0
2007-04-26 14:35:00,52.45,52.58,52.45,52.58,91500.0,41.3536,41.4561,41.3536,41.4561,91500.0
2007-04-26 14:40:00,52.58,52.59,52.52,52.59,76900.0,41.4561,41.464,41.4088,41.464,76900.0
2007-04-26 14:45:00,52.57,52.58,52.49,52.55,109700.0,41.4482,41.4561,41.3851,41.4324,109700.0
2007-04-26 14:50:00,52.55,52.62,52.52,52.61,83400.0,41.4324,41.4876,41.4088,41.4797,83400.0
2007-04-26 14:55:00,52.61,52.63,52.5,52.57,113600.0,41.4797,41.4955,41.393,41.4482,113600.0
2007-04-26 15:00:00,52.56,52.64,52.55,52.64,74300.0,41.4403,41.5034,41.4324,41.5034,74300.0
2007-04-26 15:05:00,52.65,52.65,52.59,52.59,81500.0,41.5113,41.5113,41.464,41.464,81500.0
2007-04-26 15:10:00,52.6,52.68,52.58,52.67,87200.0,41.4718,41.5349,41.4561,41.527,87200.0
2007-04-26 15:15:00,52.66,52.68,52.58,52.64,66300.0,41.5191,41.5349,41.4561,41.5034,66300.0
2007-04-26 15:20:00,52.63,52.65,52.63,52.64,112900.0,41.4955,41.5113,41.4955,41.5034,112900.0
2007-04-26 15:25:00,52.64,52.69,52.64,52.69,551900.0,41.5034,41.5428,41.5034,41.5428,551900.0
2007-04-26 15:30:00,52.68,52.76,52.66,52.75,188100.0,41.5349,41.598,41.5191,41.5901,188100.0
2007-04-26 15:35:00,52.74,52.83,52.74,52.82,228700.0,41.5822,41.6532,41.5822,41.6453,228700.0
2007-04-26 15:40:00,52.83,52.84,52.71,52.73,335100.0,41.6532,41.6611,41.5586,41.5743,335100.0
2007-04-26 15:45:00,52.74,52.75,52.65,52.66,282000.0,41.5822,41.5901,41.5113,41.5191,282000.0
2007-04-26 15:50:00,52.67,52.74,52.62,52.74,332600.0,41.527,41.5822,41.4876,41.5822,332600.0
2007-04-26 15:55:00,52.74,52.77,52.65,52.77,425100.0,41.5822,41.6059,41.5113,41.6059,425100.0
2007-04-27 09:30:00,52.72,53.25,52.72,52.98,348100.0,41.5665,41.9843,41.5665,41.7714,348100.0
2007-04-27 09:35:00,52.99,53.03,52.85,52.86,155000.0,41.7793,41.8109,41.6689,41.6768,155000.0
2007-04-27 09:40:00,52.85,52.92,52.84,52.89,294600.0,41.6689,41.7241,41.6611,41.7005,294600.0
2007-04-27 09:45:00,52.9,53.0,52.84,52.85,133200.0,41.7084,41.7872,41.6611,41.6689,133200.0
2007-04-27 09:50:00,52.86,52.92,52.86,52.89,97200.0,41.6768,41.7241,41.6768,41.7005,97200.0
2007-04-27 09:55:00,52.9,53.0,52.9,52.97,102800.0,41.7084,41.7872,41.7084,41.7636,102800.0
2007-04-27 10:00:00,52.98,53.05,52.96,52.99,220500.0,41.7714,41.8266,41.7557,41.7793,220500.0
2007-04-27 10:05:00,52.99,53.01,52.95,52.99,91800.0,41.7793,41.7951,41.7478,41.7793,91800.0
2007-04-27 10:10:00,52.99,53.01,52.96,52.96,80100.0,41.7793,41.7951,41.7557,41.7557,80100.0
2007-04-27 10:15:00,52.95,53.02,52.95,52.99,127600.0,41.7478,41.803,41.7478,41.7793,127600.0
2007-04-27 10:20:00,52.99,53.0,52.98,53.0,77300.0,41.7793,41.7872,41.7714,41.7872,77300.0
2007-04-27 10:25:00,53.0,53.02,52.99,53.0,79900.0,41.7872,41.803,41.7793,41.7872,79900.0
2007-04-27 10:30:00,53.01,53.03,53.0,53.02,68300.0,41.7951,41.8109,41.7872,41.803,68300.0
2007-04-27 10:35:00,53.02,53.02,52.99,52.99,77200.0,41.803,41.803,41.7793,41.7793,77200.0
2007-04-27 10:40:00,53.0,53.0,52.88,52.91,167400.0,41.7872,41.7872,41.6926,41.7163,167400.0
2007-04-27 10:45:00,52.92,53.03,52.89,53.03,139700.0,41.7241,41.8109,41.7005,41.8109,139700.0
2007-04-27 10:50:00,53.03,53.09,53.03,53.09,313600.0,41.8109,41.8582,41.8109,41.8582,313600.0
2007-04-27 10:55:00,53.08,53.15,53.08,53.14,56300.0,41.8503,41.9055,41.8503,41.8976,56300.0
2007-04-27 11:00:00,53.14,53.19,53.14,53.19,54400.0,41.8976,41.937,41.8976,41.937,54400.0
2007-04-27 11:05:00,53.19,53.19,53.15,53.18,51100.0,41.937,41.937,41.9055,41.9291,51100.0
2007-04-27 11:10:00,53.18,53.19,53.12,53.12,52500.0,41.9291,41.937,41.8818,41.8818,52500.0
2007-04-27 11:15:00,53.12,53.12,53.05,53.09,76200.0,41.8818,41.8818,41.8266,41.8582,76200.0
2007-04-27 11:20:00,53.1,53.1,53.05,53.06,80200.0,41.8661,41.8661,41.8266,41.8345,80200.0
2007-04-27 11:25:00,53.06,53.07,53.03,53.06,70600.0,41.8345,41.8424,41.8109,41.8345,70600.0
2007-04-27 11:30:00,53.06,53.07,52.98,53.01,92300.0,41.8345,41.8424,41.7714,41.7951,92300.0
2007-04-27 11:35:00,53.01,53.01,52.95,53.0,107700.0,41.7951,41.7951,41.7478,41.7872,107700.0
2007-04-27 11:40:00,53.0,53.03,52.96,53.01,101000.0,41.7872,41.8109,41.7557,41.7951,101000.0
2007-04-27 11:45:00,53.01,53.12,52.98,53.12,68700.0,41.7951,41.8818,41.7714,41.8818,68700.0
2007-04-27 11:50:00,53.12,53.25,53.12,53.22,76700.0,41.8818,41.9843,41.8818,41.9607,76700.0
2007-04-27 11:55:00,53.22,53.24,53.13,53.17,118800.0,41.9607,41.9764,41.8897,41.9212,118800.0
2007-04-27 12:00:00,53.16,53.18,53.1,53.14,36800.0,41.9134,41.9291,41.8661,41.8976,36800.0
2007-04-27 12:05:00,53.14,53.14,53.02,53.06,58400.0,41.8976,41.8976,41.803,41.8345,58400.0
2007-04-27 12:10:00,53.06,53.17,53.06,53.13,46700.0,41.8345,41.9212,41.8345,41.8897,46700.0
2007-04-27 12:15:00,53.14,53.15,53.1,53.14,34800.0,41.8976,41.9055,41.8661,41.8976,34800.0
2007-04-27 12:20:00,53.14,53.15,53.11,53.14,52300.0,41.8976,41.9055,41.8739,41.8976,52300.0
2007-04-27 12:25:00,53.14,53.15,53.09,53.11,34000.0,41.8976,41.9055,41.8582,41.8739,34000.0
2007-04-27 12:30:00,53.12,53.15,53.12,53.15,39300.0,41.8818,41.9055,41.8818,41.9055,39300.0
2007-04-27 12:35:00,53.15,53.17,53.13,53.17,24100.0,41.9055,41.9212,41.8897,41.9212,24100.0
2007-04-27 12:40:00,53.17,53.23,53.15,53.15,58000.0,41.9212,41.9686,41.9055,41.9055,58000.0
2007-04-27 12:45:00,53.15,53.15,53.11,53.13,43500.0,41.9055,41.9055,41.8739,41.8897,43500.0
2007-04-27 12:50:00,53.14,53.17,53.13,53.13,32500.0,41.8976,41.9212,41.8897,41.8897,32500.0
2007-04-27 12:55:00,53.13,53.15,53.13,53.14,24200.0,41.8897,41.9055,41.8897,41.8976,24200.0
2007-04-27 13:00:00,53.14,53.15,53.13,53.14,17000.0,41.8976,41.9055,41.8897,41.8976,17000.0
2007-04-27 13:05:00,53.15,53.17,53.15,53.16,22900.0,41.9055,41.9212,41.9055,41.9134,22900.0
2007-04-27 13:10:00,53.16,53.17,53.15,53.15,19400.0,41.9134,41.9212,41.9055,41.9055,19400.0
2007-04-27 13:15:00,53.16,53.17,53.05,53.1,52200.0,41.9134,41.9212,41.8266,41.8661,52200.0
2007-04-27 13:20:00,53.09,53.19,53.09,53.18,58300.0,41.8582,41.937,41.8582,41.9291,58300.0
2007-04-27 13:25:00,53.18,53.2,53.16,53.18,18400.0,41.9291,41.9449,41.9134,41.9291,18400.0
2007-04-27 13:30:00,53.18,53.24,53.15,53.15,42700.0,41.9291,41.9764,41.9055,41.9055,42700.0
2007-04-27 13:35:00,53.16,53.17,53.1,53.11,81700.0,41.9134,41.9212,41.8661,41.8739,81700.0
2007-04-27 13:40:00,53.1,53.17,53.08,53.16,75000.0,41.8661,41.9212,41.8503,41.9134,75000.0
2007-04-27 13:45:00,53.16,53.16,53.1,53.12,56500.0,41.9134,41.9134,41.8661,41.8818,56500.0
2007-04-27 13:50:00,53.12,53.19,53.12,53.16,44000.0,41.8818,41.937,41.8818,41.9134,44000.0
2007-04-27 13:55:00,53.15,53.2,53.13,53.13,81200.0,41.9055,41.9449,41.8897,41.8897,81200.0
2007-04-27 14:00:00,53.13,53.17,53.13,53.15,57900.0,41.8897,41.9212,41.8897,41.9055,57900.0
2007-04-27 14:05:00,53.15,53.2,53.15,53.2,17200.0,41.9055,41.9449,41.9055,41.9449,17200.0
2007-04-27 14:10:00,53.2,53.2,53.13,53.14,65300.0,41.9449,41.9449,41.8897,41.8976,65300.0
2007-04-27 14:15:00,53.14,53.17,53.11,53.15,83600.0,41.8976,41.9212,41.8739,41.9055,83600.0
2007-04-27 14:20:00,53.16,53.22,53.1,53.1,47300.0,41.9134,41.9607,41.8661,41.8661,47300.0
2007-04-27 14:25:00,53.1,53.17,53.1,53.11,50200.0,41.8661,41.9212,41.8661,41.8739,50200.0
2007-04-27 14:30:00,53.11,53.17,53.1,53.16,50700.0,41.8739,41.9212,41.8661,41.9134,50700.0
2007-04-27 14:35:00,53.16,53.18,53.16,53.16,17600.0,41.9134,41.9291,41.9134,41.9134,17600.0
2007-04-27 14:40:00,53.17,53.19,53.16,53.17,41000.0,41.9212,41.937,41.9134,41.9212,41000.0
2007-04-27 14:45:00,53.17,53.18,53.15,53.17,38700.0,41.9212,41.9291,41.9055,41.9212,38700.0
2007-04-27 14:50:00,53.17,53.2,53.15,53.17,30900.0,41.9212,41.9449,41.9055,41.9212,30900.0
2007-04-27 14:55:00,53.18,53.2,53.17,53.18,27000.0,41.9291,41.9449,41.9212,41.9291,27000.0
2007-04-27 15:00:00,53.18,53.24,53.16,53.24,70800.0,41.9291,41.9764,41.9134,41.9764,70800.0
2007-04-27 15:05:00,53.24,53.24,53.15,53.21,63200.0,41.9764,41.9764,41.9055,41.9528,63200.0
2007-04-27 15:10:00,53.22,53.24,53.18,53.21,31900.0,41.9607,41.9764,41.9291,41.9528,31900.0
2007-04-27 15:15:00,53.21,53.22,53.15,53.22,57100.0,41.9528,41.9607,41.9055,41.9607,57100.0
2007-04-27 15:20:00,53.22,53.22,53.15,53.16,46300.0,41.9607,41.9607,41.9055,41.9134,46300.0
2007-04-27 15:25:00,53.16,53.17,53.11,53.14,45100.0,41.9134,41.9212,41.8739,41.8976,45100.0
2007-04-27 15:30:00,53.15,53.17,53.14,53.16,51700.0,41.9055,41.9212,41.8976,41.9134,51700.0
2007-04-27 15:35:00,53.16,53.2,53.15,53.17,75600.0,41.9134,41.9449,41.9055,41.9212,75600.0
2007-04-27 15:40:00,53.18,53.18,53.09,53.1,130800.0,41.9291,41.9291,41.8582,41.8661,130800.0
2007-04-27 15:45:00,53.1,53.17,53.1,53.15,64900.0,41.8661,41.9212,41.8661,41.9055,64900.0
2007-04-27 15:50:00,53.16,53.17,53.14,53.15,90300.0,41.9134,41.9212,41.8976,41.9055,90300.0
2007-04-27 15:55:00,53.16,53.18,53.1,53.15,184200.0,41.9134,41.9291,41.8661,41.9055,184200.0
2007-04-30 09:30:00,53.56,53.56,53.21,53.29,407600.0,42.2287,42.2287,41.9528,42.0159,407600.0
2007-04-30 09:35:00,53.31,53.33,53.15,53.2,60500.0,42.0316,42.0474,41.9055,41.9449,60500.0
2007-04-30 09:40:00,53.21,53.23,53.05,53.09,59300.0,41.9528,41.9686,41.8266,41.8582,59300.0
2007-04-30 09:45:00,53.08,53.09,52.74,52.86,97400.0,41.8503,41.8582,41.5822,41.6768,97400.0
2007-04-30 09:50:00,52.86,53.02,52.8,53.01,124900.0,41.6768,41.803,41.6295,41.7951,124900.0
2007-04-30 09:55:00,52.99,53.01,52.82,52.94,102600.0,41.7793,41.7951,41.6453,41.7399,102600.0
2007-04-30 10:00:00,52.93,52.97,52.91,52.92,146900.0,41.732,41.7636,41.7163,41.7241,146900.0
2007-04-30 10:05:00,52.92,52.94,52.88,52.91,150900.0,41.7241,41.7399,41.6926,41.7163,150900.0
2007-04-30 10:10:00,52.91,52.97,52.91,52.95,79100.0,41.7163,41.7636,41.7163,41.7478,79100.0
2007-04-30 10:15:00,52.95,53.18,52.95,53.16,92300.0,41.7478,41.9291,41.7478,41.9134,92300.0
2007-04-30 10:20:00,53.15,53.18,53.02,53.03,64900.0,41.9055,41.9291,41.803,41.8109,64900.0
2007-04-30 10:25:00,53.03,53.03,52.92,52.93,72200.0,41.8109,41.8109,41.7241,41.732,72200.0
2007-04-30 10:30:00,52.94,53.03,52.94,52.97,85800.0,41.7399,41.8109,41.7399,41.7636,85800.0
2007-04-30 10:35:00,52.97,53.02,52.96,52.99,96700.0,41.7636,41.803,41.7557,41.7793,96700.0
2007-04-30 10:40:00,52.99,53.03,52.98,53.02,96600.0,41.7793,41.8109,41.7714,41.803,96600.0
2007-04-30 10:45:00,53.02,53.02,52.99,53.0,100600.0,41.803,41.803,41.7793,41.7872,100600.0
2007-04-30 10:50:00,53.0,53.07,52.97,53.07,139100.0,41.7872,41.8424,41.7636,41.8424,139100.0
2007-04-30 10:55:00,53.07,53.07,53.02,53.02,57200.0,41.8424,41.8424,41.803,41.803,57200.0
2007-04-30 11:00:00,53.01,53.03,52.99,53.02,68400.0,41.7951,41.8109,41.7793,41.803,68400.0
2007-04-30 11:05:00,53.02,53.07,53.01,53.02,65300.0,41.803,41.8424,41.7951,41.803,65300.0
2007-04-30 11:10:00,53.01,53.04,53.01,53.01,45000.0,41.7951,41.8188,41.7951,41.7951,45000.0
2007-04-30 11:15:00,53.01,53.01,53.0,53.01,24800.0,41.7951,41.7951,41.7872,41.7951,24800.0
2007-04-30 11:20:00,53.01,53.05,52.99,52.99,70700.0,41.7951,41.8266,41.7793,41.7793,70700.0
2007-04-30 11:25:00,52.99,53.01,52.99,53.01,48500.0,41.7793,41.7951,41.7793,41.7951,48500.0
2007-04-30 11:30:00,53.0,53.01,52.95,52.95,68300.0,41.7872,41.7951,41.7478,41.7478,68300.0
2007-04-30 11:35:00,52.95,53.01,52.95,53.0,101600.0,41.7478,41.7951,41.7478,41.7872,101600.0
2007-04-30 11:40:00,53.01,53.02,52.99,53.0,72600.0,41.7951,41.803,41.7793,41.7872,72600.0
2007-04-30 11:45:00,53.0,53.02,52.99,53.0,41000.0,41.7872,41.803,41.7793,41.7872,41000.0
2007-04-30 11:50:00,53.0,53.02,53.0,53.02,29900.0,41.7872,41.803,41.7872,41.803,29900.0
2007-04-30 11:55:00,53.02,53.02,52.99,53.01,62500.0,41.803,41.803,41.7793,41.7951,62500.0
2007-04-30 12:00:00,53.0,53.01,53.0,53.0,29100.0,41.7872,41.7951,41.7872,41.7872,29100.0
2007-04-30 12:05:00,53.01,53.01,52.97,52.97,54400.0,41.7951,41.7951,41.7636,41.7636,54400.0
2007-04-30 12:10:00,52.96,52.99,52.96,52.98,65100.0,41.7557,41.7793,41.7557,41.7714,65100.0
2007-04-30 12:15:00,52.97,53.0,52.97,52.98,43200.0,41.7636,41.7872,41.7636,41.7714,43200.0
2007-04-30 12:20:00,52.99,52.99,52.97,52.97,31800.0,41.7793,41.7793,41.7636,41.7636,31800.0
2007-04-30 12:25:00,52.98,52.98,52.95,52.96,127600.0,41.7714,41.7714,41.7478,41.7557,127600.0
2007-04-30 12:30:00,52.96,53.12,52.95,53.11,154600.0,41.7557,41.8818,41.7478,41.8739,154600.0
2007-04-30 12:35:00,53.1,53.11,52.99,53.02,93700.0,41.8661,41.8739,41.7793,41.803,93700.0
2007-04-30 12:40:00,53.01,53.07,53.01,53.05,65000.0,41.7951,41.8424,41.7951,41.8266,65000.0
2007-04-30 12:45:00,53.04,53.18,53.01,53.09,118500.0,41.8188,41.9291,41.7951,41.8582,118500.0
2007-04-30 12:50:00,53.09,53.09,53.03,53.04,36200.0,41.8582,41.8582,41.8109,41.8188,36200.0
2007-04-30 12:55:00,53.05,53.05,53.0,53.01,42400.0,41.8266,41.8266,41.7872,41.7951,42400.0
2007-04-30 13:00:00,53.01,53.01,52.97,52.99,54200.0,41.7951,41.7951,41.7636,41.7793,54200.0
2007-04-30 13:05:00,52.99,53.02,52.98,52.99,62400.0,41.7793,41.803,41.7714,41.7793,62400.0
2007-04-30 13:10:00,52.98,53.01,52.97,53.0,56700.0,41.7714,41.7951,41.7636,41.7872,56700.0
2007-04-30 13:15:00,52.99,53.02,52.99,53.01,30600.0,41.7793,41.803,41.7793,41.7951,30600.0
2007-04-30 13:20:00,53.01,53.03,53.0,53.03,27800.0,41.7951,41.8109,41.7872,41.8109,27800.0
2007-04-30 13:25:00,53.03,53.06,53.03,53.03,49200.0,41.8109,41.8345,41.8109,41.8109,49200.0
2007-04-30 13:30:00,53.03,53.04,53.02,53.03,32500.0,41.8109,41.8188,41.803,41.8109,32500.0
2007-04-30 13:35:00,53.03,53.04,53.02,53.02,55500.0,41.8109,41.8188,41.803,41.803,55500.0
2007-04-30 13:40:00,53.02,53.05,53.02,53.04,43400.0,41.803,41.8266,41.803,41.8188,43400.0
2007-04-30 13:45:00,53.04,53.05,53.01,53.01,113400.0,41.8188,41.8266,41.7951,41.7951,113400.0
2007-04-30 13:50:00,53.02,53.02,52.99,53.0,106000.0,41.803,41.803,41.7793,41.7872,106000.0
2007-04-30 13:55:00,53.0,53.01,52.98,53.01,59700.0,41.7872,41.7951,41.7714,41.7951,59700.0
2007-04-30 14:00:00,53.01,53.02,52.99,53.02,88000.0,41.7951,41.803,41.7793,41.803,88000.0
2007-04-30 14:05:00,53.01,53.02,52.99,53.0,91800.0,41.7951,41.803,41.7793,41.7872,91800.0
2007-04-30 14:10:00,53.0,53.01,52.98,53.0,51800.0,41.7872,41.7951,41.7714,41.7872,51800.0
2007-04-30 14:15:00,52.99,53.03,52.99,53.03,142600.0,41.7793,41.8109,41.7793,41.8109,142600.0
2007-04-30 14:20:00,53.02,53.07,53.02,53.04,94200.0,41.803,41.8424,41.803,41.8188,94200.0
2007-04-30 14:25:00,53.04,53.04,53.0,53.01,129600.0,41.8188,41.8188,41.7872,41.7951,129600.0
2007-04-30 14:30:00,53.01,53.04,53.0,53.02,28500.0,41.7951,41.8188,41.7872,41.803,28500.0
2007-04-30 14:35:00,53.03,53.04,52.99,53.0,57100.0,41.8109,41.8188,41.7793,41.7872,57100.0
2007-04-30 14:40:00,53.01,53.04,53.0,53.04,86600.0,41.7951,41.8188,41.7872,41.8188,86600.0
2007-04-30 14:45:00,53.05,53.06,53.03,53.05,43700.0,41.8266,41.8345,41.8109,41.8266,43700.0
2007-04-30 14:50:00,53.04,53.05,53.01,53.03,80000.0,41.8188,41.8266,41.7951,41.8109,80000.0
2007-04-30 14:55:00,53.02,53.03,52.99,53.02,179100.0,41.803,41.8109,41.7793,41.803,179100.0
2007-04-30 15:00:00,53.02,53.07,53.0,53.01,74000.0,41.803,41.8424,41.7872,41.7951,74000.0
2007-04-30 15:05:00,53.0,53.02,52.99,53.01,59000.0,41.7872,41.803,41.7793,41.7951,59000.0
2007-04-30 15:10:00,53.02,53.03,52.98,52.98,91900.0,41.803,41.8109,41.7714,41.7714,91900.0
2007-04-30 15:15:00,52.98,53.02,52.98,53.01,76700.0,41.7714,41.803,41.7714,41.7951,76700.0
2007-04-30 15:20:00,53.01,53.04,53.01,53.03,82300.0,41.7951,41.8188,41.7951,41.8109,82300.0
2007-04-30 15:25:00,53.03,53.1,53.02,53.08,92800.0,41.8109,41.8661,41.803,41.8503,92800.0
2007-04-30 15:30:00,53.08,53.11,53.07,53.1,82400.0,41.8503,41.8739,41.8424,41.8661,82400.0
2007-04-30 15:35:00,53.1,53.11,53.03,53.04,79600.0,41.8661,41.8739,41.8109,41.8188,79600.0
2007-04-30 15:40:00,53.03,53.08,53.03,53.08,104600.0,41.8109,41.8503,41.8109,41.8503,104600.0
2007-04-30 15:45:00,53.08,53.11,53.07,53.1,172500.0,41.8503,41.8739,41.8424,41.8661,172500.0
2007-04-30 15:50:00,53.1,53.11,53.07,53.08,232900.0,41.8661,41.8739,41.8424,41.8503,232900.0
2007-04-30 15:55:00,53.08,53.16,53.02,53.02,252100.0,41.8503,41.9134,41.803,41.803,252100.0
2007-05-01 09:30:00,52.92,53.0,52.75,52.81,208500.0,41.7241,41.7872,41.5901,41.6374,208500.0
2007-05-01 09:35:00,52.81,52.95,52.8,52.93,108100.0,41.6374,41.7478,41.6295,41.732,108100.0
2007-05-01 09:40:00,52.93,53.0,52.75,52.99,117200.0,41.732,41.7872,41.5901,41.7793,117200.0
2007-05-01 09:45:00,52.99,53.0,52.85,52.91,151200.0,41.7793,41.7872,41.6689,41.7163,151200.0
2007-05-01 09:50:00,52.91,52.97,52.87,52.92,82000.0,41.7163,41.7636,41.6847,41.7241,82000.0
2007-05-01 09:55:00,52.92,52.96,52.78,52.8,190500.0,41.7241,41.7557,41.6138,41.6295,190500.0
2007-05-01 10:00:00,52.8,52.94,52.61,52.63,342000.0,41.6295,41.7399,41.4797,41.4955,342000.0
2007-05-01 10:05:00,52.63,52.67,52.49,52.5,304300.0,41.4955,41.527,41.3851,41.393,304300.0
2007-05-01 10:10:00,52.5,52.56,52.48,52.56,238000.0,41.393,41.4403,41.3772,41.4403,238000.0
2007-05-01 10:15:00,52.55,52.56,52.48,52.49,166700.0,41.4324,41.4403,41.3772,41.3851,166700.0
2007-05-01 10:20:00,52.49,52.51,52.45,52.45,116600.0,41.3851,41.4009,41.3536,41.3536,116600.0
2007-05-01 10:25:00,52.45,52.51,52.45,52.5,255700.0,41.3536,41.4009,41.3536,41.393,255700.0
2007-05-01 10:30:00,52.49,52.62,52.44,52.59,143000.0,41.3851,41.4876,41.3457,41.464,143000.0
2007-05-01 10:35:00,52.59,52.69,52.57,52.64,165100.0,41.464,41.5428,41.4482,41.5034,165100.0
2007-05-01 10:40:00,52.64,52.7,52.64,52.69,59300.0,41.5034,41.5507,41.5034,41.5428,59300.0
2007-05-01 10:45:00,52.68,52.71,52.65,52.66,136500.0,41.5349,41.5586,41.5113,41.5191,136500.0
2007-05-01 10:50:00,52.66,52.8,52.66,52.78,75300.0,41.5191,41.6295,41.5191,41.6138,75300.0
2007-05-01 10:55:00,52.78,52.83,52.71,52.74,90400.0,41.6138,41.6532,41.5586,41.5822,90400.0
2007-05-01 11:00:00,52.75,52.75,52.66,52.66,104300.0,41.5901,41.5901,41.5191,41.5191,104300.0
2007-05-01 11:05:00,52.66,52.72,52.66,52.69,123900.0,41.5191,41.5665,41.5191,41.5428,123900.0
2007-05-01 11:10:00,52.69,52.71,52.66,52.68,52100.0,41.5428,41.5586,41.5191,41.5349,52100.0
2007-05-01 11:15:00,52.69,52.7,52.68,52.7,97300.0,41.5428,41.5507,41.5349,41.5507,97300.0
2007-05-01 11:20:00,52.7,52.7,52.67,52.68,86100.0,41.5507,41.5507,41.527,41.5349,86100.0
2007-05-01 11:25:00,52.69,52.7,52.68,52.68,31800.0,41.5428,41.5507,41.5349,41.5349,31800.0
2007-05-01 11:30:00,52.68,52.7,52.68,52.69,139800.0,41.5349,41.5507,41.5349,41.5428,139800.0
2007-05-01 11:35:00,52.69,52.71,52.69,52.69,96200.0,41.5428,41.5586,41.5428,41.5428,96200.0
2007-05-01 11:40:00,52.68,52.7,52.65,52.65,95600.0,41.5349,41.5507,41.5113,41.5113,95600.0
2007-05-01 11:45:00,52.65,52.68,52.53,52.55,165900.0,41.5113,41.5349,41.4166,41.4324,165900.0
2007-05-01 11:50:00,52.55,52.58,52.55,52.57,81500.0,41.4324,41.4561,41.4324,41.4482,81500.0
2007-05-01 11:55:00,52.58,52.65,52.57,52.64,117200.0,41.4561,41.5113,41.4482,41.5034,117200.0
2007-05-01 12:00:00,52.65,52.67,52.59,52.63,231400.0,41.5113,41.527,41.464,41.4955,231400.0
2007-05-01 12:05:00,52.64,52.64,52.58,52.59,123600.0,41.5034,41.5034,41.4561,41.464,123600.0
2007-05-01 12:10:00,52.59,52.6,52.53,52.56,95000.0,41.464,41.4718,41.4166,41.4403,95000.0
2007-05-01 12:15:00,52.56,52.57,52.53,52.55,151700.0,41.4403,41.4482,41.4166,41.4324,151700.0
2007-05-01 12:20:00,52.56,52.56,52.54,52.56,94600.0,41.4403,41.4403,41.4245,41.4403,94600.0
2007-05-01 12:25:00,52.55,52.57,52.53,52.53,49700.0,41.4324,41.4482,41.4166,41.4166,49700.0
2007-05-01 12:30:00,52.54,52.56,52.52,52.53,49700.0,41.4245,41.4403,41.4088,41.4166,49700.0
2007-05-01 12:35:00,52.53,52.53,52.49,52.49,69900.0,41.4166,41.4166,41.3851,41.3851,69900.0
2007-05-01 12:40:00,52.5,52.56,52.49,52.55,73600.0,41.393,41.4403,41.3851,41.4324,73600.0
2007-05-01 12:45:00,52.54,52.57,52.53,52.56,112100.0,41.4245,41.4482,41.4166,41.4403,112100.0
2007-05-01 12:50:00,52.56,52.57,52.55,52.56,60700.0,41.4403,41.4482,41.4324,41.4403,60700.0
2007-05-01 12:55:00,52.55,52.59,52.55,52.58,60500.0,41.4324,41.464,41.4324,41.4561,60500.0
2007-05-01 13:00:00,52.57,52.59,52.54,52.57,73600.0,41.4482,41.464,41.4245,41.4482,73600.0
2007-05-01 13:05:00,52.58,52.65,52.57,52.64,65700.0,41.4561,41.5113,41.4482,41.5034,65700.0
2007-05-01 13:10:00,52.64,52.65,52.61,52.61,50100.0,41.5034,41.5113,41.4797,41.4797,50100.0
2007-05-01 13:15:00,52.61,52.62,52.57,52.6,58600.0,41.4797,41.4876,41.4482,41.4718,58600.0
2007-05-01 13:20:00,52.6,52.61,52.58,52.59,68700.0,41.4718,41.4797,41.4561,41.464,68700.0
2007-05-01 13:25:00,52.6,52.63,52.58,52.61,143600.0,41.4718,41.4955,41.4561,41.4797,143600.0
2007-05-01 13:30:00,52.61,52.65,52.57,52.64,62000.0,41.4797,41.5113,41.4482,41.5034,62000.0
2007-05-01 13:35:00,52.65,52.65,52.63,52.64,88600.0,41.5113,41.5113,41.4955,41.5034,88600.0
2007-05-01 13:40:00,52.64,52.65,52.53,52.6,141800.0,41.5034,41.5113,41.4166,41.4718,141800.0
2007-05-01 13:45:00,52.61,52.65,52.6,52.64,63000.0,41.4797,41.5113,41.4718,41.5034,63000.0
2007-05-01 13:50:00,52.64,52.69,52.55,52.68,144800.0,41.5034,41.5428,41.4324,41.5349,144800.0
2007-05-01 13:55:00,52.68,52.73,52.66,52.69,125300.0,41.5349,41.5743,41.5191,41.5428,125300.0
2007-05-01 14:00:00,52.68,52.7,52.6,52.69,101500.0,41.5349,41.5507,41.4718,41.5428,101500.0
2007-05-01 14:05:00,52.7,52.79,52.69,52.73,96100.0,41.5507,41.6216,41.5428,41.5743,96100.0
2007-05-01 14:10:00,52.73,52.76,52.7,52.73,60500.0,41.5743,41.598,41.5507,41.5743,60500.0
2007-05-01 14:15:00,52.73,52.73,52.66,52.71,57500.0,41.5743,41.5743,41.5191,41.5586,57500.0
2007-05-01 14:20:00,52.72,52.85,52.71,52.84,109200.0,41.5665,41.6689,41.5586,41.6611,109200.0
2007-05-01 14:25:00,52.85,52.85,52.66,52.68,133600.0,41.6689,41.6689,41.5191,41.5349,133600.0
2007-05-01 14:30:00,52.68,52.8,52.68,52.77,76000.0,41.5349,41.6295,41.5349,41.6059,76000.0
2007-05-01 14:35:00,52.78,52.86,52.78,52.84,83700.0,41.6138,41.6768,41.6138,41.6611,83700.0
2007-05-01 14:40:00,52.84,52.91,52.8,52.89,53700.0,41.6611,41.7163,41.6295,41.7005,53700.0
2007-05-01 14:45:00,52.89,52.91,52.88,52.89,71900.0,41.7005,41.7163,41.6926,41.7005,71900.0
2007-05-01 14:50:00,52.91,52.93,52.88,52.93,48900.0,41.7163,41.732,41.6926,41.732,48900.0
2007-05-01 14:55:00,52.93,52.95,52.93,52.93,40800.0,41.732,41.7478,41.732,41.732,40800.0
2007-05-01 15:00:00,52.94,52.97,52.91,52.94,78400.0,41.7399,41.7636,41.7163,41.7399,78400.0
2007-05-01 15:05:00,52.93,52.94,52.83,52.83,90100.0,41.732,41.7399,41.6532,41.6532,90100.0
2007-05-01 15:10:00,52.82,52.87,52.82,52.85,78700.0,41.6453,41.6847,41.6453,41.6689,78700.0
2007-05-01 15:15:00,52.85,52.95,52.85,52.9,104200.0,41.6689,41.7478,41.6689,41.7084,104200.0
2007-05-01 15:20:00,52.89,52.9,52.75,52.82,97300.0,41.7005,41.7084,41.5901,41.6453,97300.0
2007-05-01 15:25:00,52.82,52.82,52.65,52.67,200800.0,41.6453,41.6453,41.5113,41.527,200800.0
2007-05-01 15:30:00,52.66,52.71,52.62,52.64,155300.0,41.5191,41.5586,41.4876,41.5034,155300.0
2007-05-01 15:35:00,52.64,52.67,52.57,52.58,148500.0,41.5034,41.527,41.4482,41.4561,148500.0
2007-05-01 15:40:00,52.59,52.67,52.59,52.67,130600.0,41.464,41.527,41.464,41.527,130600.0
2007-05-01 15:45:00,52.67,52.73,52.66,52.69,98500.0,41.527,41.5743,41.5191,41.5428,98500.0
2007-05-01 15:50:00,52.69,52.7,52.67,52.68,121800.0,41.5428,41.5507,41.527,41.5349,121800.0
2007-05-01 15:55:00,52.68,52.76,52.67,52.73,141300.0,41.5349,41.598,41.527,41.5743,141300.0
2007-05-02 09:30:00,53.1,53.1,52.78,52.8,82200.0,41.8661,41.8661,41.6138,41.6295,82200.0
2007-05-02 09:35:00,52.8,52.98,52.72,52.97,57900.0,41.6295,41.7714,41.5665,41.7636,57900.0
2007-05-02 09:40:00,52.95,53.04,52.92,53.04,63400.0,41.7478,41.8188,41.7241,41.8188,63400.0
2007-05-02 09:45:00,53.04,53.06,52.95,52.99,275000.0,41.8188,41.8345,41.7478,41.7793,275000.0
2007-05-02 09:50:00,52.97,52.97,52.83,52.91,66100.0,41.7636,41.7636,41.6532,41.7163,66100.0
2007-05-02 09:55:00,52.91,53.07,52.9,53.03,92300.0,41.7163,41.8424,41.7084,41.8109,92300.0
2007-05-02 10:00:00,53.02,53.24,52.95,53.12,162000.0,41.803,41.9764,41.7478,41.8818,162000.0
2007-05-02 10:05:00,53.12,53.2,52.97,53.01,133400.0,41.8818,41.9449,41.7636,41.7951,133400.0
2007-05-02 10:10:00,53.0,53.09,53.0,53.04,51200.0,41.7872,41.8582,41.7872,41.8188,51200.0
2007-05-02 10:15:00,53.05,53.13,52.99,53.06,82900.0,41.8266,41.8897,41.7793,41.8345,82900.0
2007-05-02 10:20:00,53.06,53.19,53.04,53.19,158800.0,41.8345,41.937,41.8188,41.937,158800.0
2007-05-02 10:25:00,53.19,53.36,53.18,53.35,113600.0,41.937,42.0711,41.9291,42.0632,113600.0
2007-05-02 10:30:00,53.35,53.5,53.25,53.49,211200.0,42.0632,42.1814,41.9843,42.1735,211200.0
2007-05-02 10:35:00,53.49,53.55,53.36,53.48,327700.0,42.1735,42.2209,42.0711,42.1657,327700.0
2007-05-02 10:40:00,53.48,53.57,53.34,53.35,188000.0,42.1657,42.2366,42.0553,42.0632,188000.0
2007-05-02 10:45:00,53.34,53.55,53.34,53.55,87200.0,42.0553,42.2209,42.0553,42.2209,87200.0
2007-05-02 10:50:00,53.55,53.57,53.46,53.54,67500.0,42.2209,42.2366,42.1499,42.213,67500.0
2007-05-02 10:55:00,53.54,53.7,53.53,53.67,114000.0,42.213,42.3391,42.2051,42.3155,114000.0
2007-05-02 11:00:00,53.67,53.69,53.51,53.59,89800.0,42.3155,42.3312,42.1893,42.2524,89800.0
2007-05-02 11:05:00,53.59,53.7,53.59,53.7,88800.0,42.2524,42.3391,42.2524,42.3391,88800.0
2007-05-02 11:10:00,53.7,53.74,53.66,53.67,100100.0,42.3391,42.3707,42.3076,42.3155,100100.0
2007-05-02 11:15:00,53.67,53.74,53.65,53.7,119300.0,42.3155,42.3707,42.2997,42.3391,119300.0
2007-05-02 11:20:00,53.69,53.71,53.68,53.68,40700.0,42.3312,42.347,42.3234,42.3234,40700.0
2007-05-02 11:25:00,53.69,53.71,53.55,53.65,107500.0,42.3312,42.347,42.2209,42.2997,107500.0
2007-05-02 11:30:00,53.65,53.65,53.6,53.63,56000.0,42.2997,42.2997,42.2603,42.2839,56000.0
2007-05-02 11:35:00,53.62,53.75,53.62,53.74,78000.0,42.276,42.3785,42.276,42.3707,78000.0
2007-05-02 11:40:00,53.74,53.75,53.67,53.7,96000.0,42.3707,42.3785,42.3155,42.3391,96000.0
2007-05-02 11:45:00,53.7,53.75,53.68,53.74,98100.0,42.3391,42.3785,42.3234,42.3707,98100.0
2007-05-02 11:50:00,53.74,53.77,53.73,53.76,52300.0,42.3707,42.3943,42.3628,42.3864,52300.0
2007-05-02 11:55:00,53.75,53.76,53.67,53.69,54200.0,42.3785,42.3864,42.3155,42.3312,54200.0
2007-05-02 12:00:00,53.7,53.71,53.68,53.7,55800.0,42.3391,42.347,42.3234,42.3391,55800.0
2007-05-02 12:05:00,53.71,53.79,53.71,53.77,266400.0,42.347,42.4101,42.347,42.3943,266400.0
2007-05-02 12:10:00,53.76,53.77,53.72,53.77,46400.0,42.3864,42.3943,42.3549,42.3943,46400.0
2007-05-02 12:15:00,53.77,53.8,53.76,53.79,47000.0,42.3943,42.418,42.3864,42.4101,47000.0
2007-05-02 12:20:00,53.79,53.85,53.78,53.81,73200.0,42.4101,42.4574,42.4022,42.4258,73200.0
2007-05-02 12:25:00,53.82,53.83,53.8,53.82,60200.0,42.4337,42.4416,42.418,42.4337,60200.0
2007-05-02 12:30:00,53.82,53.85,53.77,53.82,98100.0,42.4337,42.4574,42.3943,42.4337,98100.0
2007-05-02 12:35:00,53.83,53.83,53.77,53.79,44000.0,42.4416,42.4416,42.3943,42.4101,44000.0
2007-05-02 12:40:00,53.79,53.83,53.78,53.79,54500.0,42.4101,42.4416,42.4022,42.4101,54500.0
2007-05-02 12:45:00,53.79,53.83,53.79,53.83,29500.0,42.4101,42.4416,42.4101,42.4416,29500.0
2007-05-02 12:50:00,53.83,53.83,53.79,53.81,27300.0,42.4416,42.4416,42.4101,42.4258,27300.0
2007-05-02 12:55:00,53.81,53.83,53.76,53.77,54800.0,42.4258,42.4416,42.3864,42.3943,54800.0
2007-05-02 13:00:00,53.78,53.79,53.74,53.74,66200.0,42.4022,42.4101,42.3707,42.3707,66200.0
2007-05-02 13:05:00,53.74,53.76,53.69,53.76,74600.0,42.3707,42.3864,42.3312,42.3864,74600.0
2007-05-02 13:10:00,53.75,53.78,53.74,53.77,53100.0,42.3785,42.4022,42.3707,42.3943,53100.0
2007-05-02 13:15:00,53.77,53.83,53.77,53.81,52700.0,42.3943,42.4416,42.3943,42.4258,52700.0
2007-05-02 13:20:00,53.81,53.83,53.8,53.83,38200.0,42.4258,42.4416,42.418,42.4416,38200.0
2007-05-02 13:25:00,53.82,53.89,53.82,53.82,69900.0,42.4337,42.4889,42.4337,42.4337,69900.0
2007-05-02 13:30:00,53.82,53.83,53.77,53.77,28600.0,42.4337,42.4416,42.3943,42.3943,28600.0
2007-05-02 13:35:00,53.76,53.78,53.73,53.74,64200.0,42.3864,42.4022,42.3628,42.3707,64200.0
2007-05-02 13:40:00,53.73,53.77,53.72,53.77,45300.0,42.3628,42.3943,42.3549,42.3943,45300.0
2007-05-02 13:45:00,53.76,53.78,53.74,53.78,31500.0,42.3864,42.4022,42.3707,42.4022,31500.0
2007-05-02 13:50:00,53.78,53.83,53.78,53.81,49400.0,42.4022,42.4416,42.4022,42.4258,49400.0
2007-05-02 13:55:00,53.82,53.84,53.78,53.79,53400.0,42.4337,42.4495,42.4022,42.4101,53400.0
2007-05-02 14:00:00,53.78,53.79,53.75,53.75,44800.0,42.4022,42.4101,42.3785,42.3785,44800.0
2007-05-02 14:05:00,53.76,53.77,53.72,53.76,85200.0,42.3864,42.3943,42.3549,42.3864,85200.0
2007-05-02 14:10:00,53.76,53.84,53.75,53.83,38800.0,42.3864,42.4495,42.3785,42.4416,38800.0
2007-05-02 14:15:00,53.83,53.83,53.76,53.78,38600.0,42.4416,42.4416,42.3864,42.4022,38600.0
2007-05-02 14:20:00,53.79,53.84,53.78,53.82,27700.0,42.4101,42.4495,42.4022,42.4337,27700.0
2007-05-02 14:25:00,53.83,53.85,53.82,53.83,32300.0,42.4416,42.4574,42.4337,42.4416,32300.0
2007-05-02 14:30:00,53.83,53.83,53.78,53.78,43800.0,42.4416,42.4416,42.4022,42.4022,43800.0
2007-05-02 14:35:00,53.78,53.81,53.77,53.79,47800.0,42.4022,42.4258,42.3943,42.4101,47800.0
2007-05-02 14:40:00,53.8,53.85,53.79,53.84,57300.0,42.418,42.4574,42.4101,42.4495,57300.0
2007-05-02 14:45:00,53.85,53.85,53.84,53.85,49100.0,42.4574,42.4574,42.4495,42.4574,49100.0
2007-05-02 14:50:00,53.84,53.85,53.83,53.83,32800.0,42.4495,42.4574,42.4416,42.4416,32800.0
2007-05-02 14:55:00,53.84,53.85,53.82,53.82,56800.0,42.4495,42.4574,42.4337,42.4337,56800.0
2007-05-02 15:00:00,53.82,53.84,53.8,53.83,52000.0,42.4337,42.4495,42.418,42.4416,52000.0
2007-05-02 15:05:00,53.83,53.83,53.79,53.81,32700.0,42.4416,42.4416,42.4101,42.4258,32700.0
2007-05-02 15:10:00,53.81,53.85,53.8,53.84,88100.0,42.4258,42.4574,42.418,42.4495,88100.0
2007-05-02 15:15:00,53.84,53.88,53.84,53.88,95500.0,42.4495,42.481,42.4495,42.481,95500.0
2007-05-02 15:20:00,53.88,53.9,53.84,53.87,113200.0,42.481,42.4968,42.4495,42.4732,113200.0
2007-05-02 15:25:00,53.87,53.95,53.87,53.94,155300.0,42.4732,42.5362,42.4732,42.5283,155300.0
2007-05-02 15:30:00,53.95,53.95,53.89,53.89,89900.0,42.5362,42.5362,42.4889,42.4889,89900.0
2007-05-02 15:35:00,53.9,53.91,53.87,53.88,85500.0,42.4968,42.5047,42.4732,42.481,85500.0
2007-05-02 15:40:00,53.87,53.89,53.82,53.83,121500.0,42.4732,42.4889,42.4337,42.4416,121500.0
2007-05-02 15:45:00,53.83,53.9,53.8,53.81,138300.0,42.4416,42.4968,42.418,42.4258,138300.0
2007-05-02 15:50:00,53.81,53.85,53.72,53.73,187000.0,42.4258,42.4574,42.3549,42.3628,187000.0
2007-05-02 15:55:00,53.73,53.77,53.69,53.74,226400.0,42.3628,42.3943,42.3312,42.3707,226400.0
2007-05-03 09:30:00,53.95,53.99,53.87,53.97,143700.0,42.5362,42.5678,42.4732,42.552,143700.0
2007-05-03 09:35:00,53.96,53.99,53.89,53.91,54900.0,42.5441,42.5678,42.4889,42.5047,54900.0
2007-05-03 09:40:00,53.91,53.96,53.9,53.95,70700.0,42.5047,42.5441,42.4968,42.5362,70700.0
2007-05-03 09:45:00,53.94,53.97,53.94,53.97,24400.0,42.5283,42.552,42.5283,42.552,24400.0
2007-05-03 09:50:00,53.96,53.98,53.91,53.91,78000.0,42.5441,42.5599,42.5047,42.5047,78000.0
2007-05-03 09:55:00,53.91,53.99,53.91,53.99,83700.0,42.5047,42.5678,42.5047,42.5678,83700.0
2007-05-03 10:00:00,53.99,54.0,53.81,53.82,230600.0,42.5678,42.5757,42.4258,42.4337,230600.0
2007-05-03 10:05:00,53.82,53.95,53.81,53.92,83300.0,42.4337,42.5362,42.4258,42.5126,83300.0
2007-05-03 10:10:00,53.92,53.93,53.81,53.83,53000.0,42.5126,42.5205,42.4258,42.4416,53000.0
2007-05-03 10:15:00,53.82,53.91,53.82,53.91,32500.0,42.4337,42.5047,42.4337,42.5047,32500.0
2007-05-03 10:20:00,53.91,53.96,53.9,53.94,40500.0,42.5047,42.5441,42.4968,42.5283,40500.0
2007-05-03 10:25:00,53.93,53.94,53.82,53.84,170000.0,42.5205,42.5283,42.4337,42.4495,170000.0
2007-05-03 10:30:00,53.83,53.85,53.81,53.83,20000.0,42.4416,42.4574,42.4258,42.4416,20000.0
2007-05-03 10:35:00,53.83,53.84,53.67,53.72,104600.0,42.4416,42.4495,42.3155,42.3549,104600.0
2007-05-03 10:40:00,53.72,53.88,53.69,53.88,79800.0,42.3549,42.481,42.3312,42.481,79800.0
2007-05-03 10:45:00,53.88,53.88,53.63,53.63,642300.0,42.481,42.481,42.2839,42.2839,642300.0
2007-05-03 10:50:00,53.64,53.71,53.61,53.61,93000.0,42.2918,42.347,42.2682,42.2682,93000.0
2007-05-03 10:55:00,53.64,53.65,53.57,53.61,81100.0,42.2918,42.2997,42.2366,42.2682,81100.0
2007-05-03 11:00:00,53.61,53.65,53.54,53.55,85500.0,42.2682,42.2997,42.213,42.2209,85500.0
2007-05-03 11:05:00,53.54,53.62,53.54,53.58,62100.0,42.213,42.276,42.213,42.2445,62100.0
2007-05-03 11:10:00,53.59,53.6,53.57,53.58,42800.0,42.2524,42.2603,42.2366,42.2445,42800.0
2007-05-03 11:15:00,53.6,53.6,53.52,53.52,64200.0,42.2603,42.2603,42.1972,42.1972,64200.0
2007-05-03 11:20:00,53.52,53.64,53.51,53.62,92700.0,42.1972,42.2918,42.1893,42.276,92700.0
2007-05-03 11:25:00,53.62,53.64,53.56,53.56,65700.0,42.276,42.2918,42.2287,42.2287,65700.0
2007-05-03 11:30:00,53.57,53.59,53.52,53.52,41200.0,42.2366,42.2524,42.1972,42.1972,41200.0
2007-05-03 11:35:00,53.52,53.56,53.47,53.48,47700.0,42.1972,42.2287,42.1578,42.1657,47700.0
2007-05-03 11:40:00,53.46,53.51,53.45,53.47,41300.0,42.1499,42.1893,42.142,42.1578,41300.0
2007-05-03 11:45:00,53.46,53.52,53.44,53.46,65900.0,42.1499,42.1972,42.1341,42.1499,65900.0
2007-05-03 11:50:00,53.47,53.49,53.44,53.47,31800.0,42.1578,42.1735,42.1341,42.1578,31800.0
2007-05-03 11:55:00,53.46,53.53,53.45,53.51,57600.0,42.1499,42.2051,42.142,42.1893,57600.0
2007-05-03 12:00:00,53.51,53.57,53.49,53.51,62000.0,42.1893,42.2366,42.1735,42.1893,62000.0
2007-05-03 12:05:00,53.5,53.51,53.35,53.38,91000.0,42.1814,42.1893,42.0632,42.0868,91000.0
2007-05-03 12:10:00,53.38,53.49,53.38,53.42,40700.0,42.0868,42.1735,42.0868,42.1184,40700.0
2007-05-03 12:15:00,53.42,53.47,53.41,53.45,26800.0,42.1184,42.1578,42.1105,42.142,26800.0
2007-05-03 12:20:00,53.45,53.54,53.45,53.54,36100.0,42.142,42.213,42.142,42.213,36100.0
2007-05-03 12:25:00,53.53,53.54,53.45,53.46,37900.0,42.2051,42.213,42.142,42.1499,37900.0
2007-05-03 12:30:00,53.45,53.54,53.45,53.53,37400.0,42.142,42.213,42.142,42.2051,37400.0
2007-05-03 12:35:00,53.53,53.53,53.48,53.5,29900.0,42.2051,42.2051,42.1657,42.1814,29900.0
2007-05-03 12:40:00,53.51,53.51,53.45,53.47,31600.0,42.1893,42.1893,42.142,42.1578,31600.0
2007-05-03 12:45:00,53.47,53.51,53.45,53.51,35700.0,42.1578,42.1893,42.142,42.1893,35700.0
2007-05-03 12:50:00,53.51,53.51,53.43,53.45,59000.0,42.1893,42.1893,42.1262,42.142,59000.0
2007-05-03 12:55:00,53.45,53.45,53.28,53.3,92400.0,42.142,42.142,42.008,42.0237,92400.0
2007-05-03 13:00:00,53.31,53.32,53.28,53.3,52800.0,42.0316,42.0395,42.008,42.0237,52800.0
2007-05-03 13:05:00,53.3,53.4,53.3,53.35,55200.0,42.0237,42.1026,42.0237,42.0632,55200.0
2007-05-03 13:10:00,53.36,53.42,53.35,53.4,52200.0,42.0711,42.1184,42.0632,42.1026,52200.0
2007-05-03 13:15:00,53.39,53.41,53.37,53.38,42100.0,42.0947,42.1105,42.0789,42.0868,42100.0
2007-05-03 13:20:00,53.37,53.38,53.36,53.36,36300.0,42.0789,42.0868,42.0711,42.0711,36300.0
2007-05-03 13:25:00,53.37,53.41,53.37,53.39,34000.0,42.0789,42.1105,42.0789,42.0947,34000.0
2007-05-03 13:30:00,53.39,53.4,53.38,53.39,21200.0,42.0947,42.1026,42.0868,42.0947,21200.0
2007-05-03 13:35:00,53.38,53.38,53.29,53.29,61600.0,42.0868,42.0868,42.0159,42.0159,61600.0
2007-05-03 13:40:00,53.3,53.3,53.25,53.26,81700.0,42.0237,42.0237,41.9843,41.9922,81700.0
2007-05-03 13:45:00,53.27,53.27,53.22,53.23,75800.0,42.0001,42.0001,41.9607,41.9686,75800.0
2007-05-03 13:50:00,53.23,53.26,53.21,53.22,90500.0,41.9686,41.9922,41.9528,41.9607,90500.0
2007-05-03 13:55:00,53.22,53.22,53.15,53.15,57200.0,41.9607,41.9607,41.9055,41.9055,57200.0
2007-05-03 14:00:00,53.16,53.21,53.15,53.21,27200.0,41.9134,41.9528,41.9055,41.9528,27200.0
2007-05-03 14:05:00,53.21,53.29,53.21,53.29,76800.0,41.9528,42.0159,41.9528,42.0159,76800.0
2007-05-03 14:10:00,53.29,53.32,53.28,53.29,53200.0,42.0159,42.0395,42.008,42.0159,53200.0
2007-05-03 14:15:00,53.29,53.33,53.28,53.33,37000.0,42.0159,42.0474,42.008,42.0474,37000.0
2007-05-03 14:20:00,53.32,53.34,53.27,53.3,59400.0,42.0395,42.0553,42.0001,42.0237,59400.0
2007-05-03 14:25:00,53.3,53.34,53.3,53.31,33200.0,42.0237,42.0553,42.0237,42.0316,33200.0
2007-05-03 14:30:00,53.31,53.32,53.27,53.28,49200.0,42.0316,42.0395,42.0001,42.008,49200.0
2007-05-03 14:35:00,53.27,53.3,53.26,53.26,62400.0,42.0001,42.0237,41.9922,41.9922,62400.0
2007-05-03 14:40:00,53.28,53.28,53.24,53.25,31500.0,42.008,42.008,41.9764,41.9843,31500.0
2007-05-03 14:45:00,53.25,53.29,53.21,53.28,55600.0,41.9843,42.0159,41.9528,42.008,55600.0
2007-05-03 14:50:00,53.29,53.29,53.24,53.27,56600.0,42.0159,42.0159,41.9764,42.0001,56600.0
2007-05-03 14:55:00,53.26,53.27,53.24,53.25,52000.0,41.9922,42.0001,41.9764,41.9843,52000.0
2007-05-03 15:00:00,53.25,53.27,53.22,53.23,80900.0,41.9843,42.0001,41.9607,41.9686,80900.0
2007-05-03 15:05:00,53.24,53.26,53.22,53.22,78200.0,41.9764,41.9922,41.9607,41.9607,78200.0
2007-05-03 15:10:00,53.21,53.25,53.2,53.21,76600.0,41.9528,41.9843,41.9449,41.9528,76600.0
2007-05-03 15:15:00,53.21,53.25,53.15,53.16,230600.0,41.9528,41.9843,41.9055,41.9134,230600.0
2007-05-03 15:20:00,53.15,53.17,53.08,53.16,223900.0,41.9055,41.9212,41.8503,41.9134,223900.0
2007-05-03 15:25:00,53.16,53.18,53.11,53.13,99400.0,41.9134,41.9291,41.8739,41.8897,99400.0
2007-05-03 15:30:00,53.13,53.22,53.13,53.2,80700.0,41.8897,41.9607,41.8897,41.9449,80700.0
2007-05-03 15:35:00,53.2,53.22,53.16,53.17,175500.0,41.9449,41.9607,41.9134,41.9212,175500.0
2007-05-03 15:40:00,53.17,53.2,53.14,53.15,147300.0,41.9212,41.9449,41.8976,41.9055,147300.0
2007-05-03 15:45:00,53.14,53.14,53.02,53.03,293500.0,41.8976,41.8976,41.803,41.8109,293500.0
2007-05-03 15:50:00,53.02,53.06,52.99,53.05,275700.0,41.803,41.8345,41.7793,41.8266,275700.0
2007-05-03 15:55:00,53.04,53.21,53.04,53.14,339100.0,41.8188,41.9528,41.8188,41.8976,339100.0
2007-05-04 09:30:00,53.15,53.4,53.0,53.07,376700.0,41.9055,42.1026,41.7872,41.8424,376700.0
2007-05-04 09:35:00,53.07,53.15,53.0,53.12,59600.0,41.8424,41.9055,41.7872,41.8818,59600.0
2007-05-04 09:40:00,53.12,53.4,53.05,53.2,142700.0,41.8818,42.1026,41.8266,41.9449,142700.0
2007-05-04 09:45:00,53.22,53.4,53.15,53.27,157500.0,41.9607,42.1026,41.9055,42.0001,157500.0
2007-05-04 09:50:00,53.27,53.42,53.25,53.28,110400.0,42.0001,42.1184,41.9843,42.008,110400.0
2007-05-04 09:55:00,53.28,53.35,53.26,53.33,62300.0,42.008,42.0632,41.9922,42.0474,62300.0
2007-05-04 10:00:00,53.33,53.4,53.25,53.32,76700.0,42.0474,42.1026,41.9843,42.0395,76700.0
2007-05-04 10:05:00,53.34,53.36,53.3,53.33,40700.0,42.0553,42.0711,42.0237,42.0474,40700.0
2007-05-04 10:10:00,53.34,53.38,53.26,53.28,64400.0,42.0553,42.0868,41.9922,42.008,64400.0
2007-05-04 10:15:00,53.27,53.47,53.24,53.44,101900.0,42.0001,42.1578,41.9764,42.1341,101900.0
2007-05-04 10:20:00,53.44,53.45,53.37,53.43,103200.0,42.1341,42.142,42.0789,42.1262,103200.0
2007-05-04 10:25:00,53.42,53.47,53.36,53.38,61300.0,42.1184,42.1578,42.0711,42.0868,61300.0
2007-05-04 10:30:00,53.38,53.38,53.31,53.32,38900.0,42.0868,42.0868,42.0316,42.0395,38900.0
2007-05-04 10:35:00,53.33,53.38,53.28,53.31,88600.0,42.0474,42.0868,42.008,42.0316,88600.0
2007-05-04 10:40:00,53.31,53.4,53.3,53.38,46600.0,42.0316,42.1026,42.0237,42.0868,46600.0
2007-05-04 10:45:00,53.4,53.41,53.3,53.32,98600.0,42.1026,42.1105,42.0237,42.0395,98600.0
2007-05-04 10:50:00,53.32,53.34,53.24,53.28,89500.0,42.0395,42.0553,41.9764,42.008,89500.0
2007-05-04 10:55:00,53.28,53.3,53.26,53.27,66500.0,42.008,42.0237,41.9922,42.0001,66500.0
2007-05-04 11:00:00,53.28,53.28,53.25,53.26,53800.0,42.008,42.008,41.9843,41.9922,53800.0
2007-05-04 11:05:00,53.26,53.27,53.25,53.25,50200.0,41.9922,42.0001,41.9843,41.9843,50200.0
2007-05-04 11:10:00,53.25,53.27,53.22,53.25,52100.0,41.9843,42.0001,41.9607,41.9843,52100.0
2007-05-04 11:15:00,53.25,53.26,53.2,53.23,34700.0,41.9843,41.9922,41.9449,41.9686,34700.0
2007-05-04 11:20:00,53.23,53.23,53.17,53.21,71100.0,41.9686,41.9686,41.9212,41.9528,71100.0
2007-05-04 11:25:00,53.21,53.29,53.16,53.29,39600.0,41.9528,42.0159,41.9134,42.0159,39600.0
2007-05-04 11:30:00,53.27,53.28,53.23,53.24,28700.0,42.0001,42.008,41.9686,41.9764,28700.0
2007-05-04 11:35:00,53.23,53.34,53.23,53.34,58200.0,41.9686,42.0553,41.9686,42.0553,58200.0
2007-05-04 11:40:00,53.33,53.36,53.32,53.34,34800.0,42.0474,42.0711,42.0395,42.0553,34800.0
2007-05-04 11:45:00,53.36,53.36,53.25,53.3,225200.0,42.0711,42.0711,41.9843,42.0237,225200.0
2007-05-04 11:50:00,53.3,53.4,53.29,53.39,58000.0,42.0237,42.1026,42.0159,42.0947,58000.0
2007-05-04 11:55:00,53.39,53.4,53.37,53.38,10200.0,42.0947,42.1026,42.0789,42.0868,10200.0
2007-05-04 12:00:00,53.39,53.39,53.37,53.38,18400.0,42.0947,42.0947,42.0789,42.0868,18400.0
2007-05-04 12:05:00,53.37,53.44,53.35,53.44,30600.0,42.0789,42.1341,42.0632,42.1341,30600.0
2007-05-04 12:10:00,53.43,53.45,53.42,53.43,25600.0,42.1262,42.142,42.1184,42.1262,25600.0
2007-05-04 12:15:00,53.43,53.47,53.39,53.4,46100.0,42.1262,42.1578,42.0947,42.1026,46100.0
2007-05-04 12:20:00,53.4,53.43,53.38,53.4,45200.0,42.1026,42.1262,42.0868,42.1026,45200.0
2007-05-04 12:25:00,53.39,53.42,53.35,53.4,38900.0,42.0947,42.1184,42.0632,42.1026,38900.0
2007-05-04 12:30:00,53.38,53.48,53.38,53.47,62400.0,42.0868,42.1657,42.0868,42.1578,62400.0
2007-05-04 12:35:00,53.48,53.57,53.48,53.51,120200.0,42.1657,42.2366,42.1657,42.1893,120200.0
2007-05-04 12:40:00,53.5,53.51,53.4,53.42,83500.0,42.1814,42.1893,42.1026,42.1184,83500.0
2007-05-04 12:45:00,53.42,53.48,53.42,53.47,28500.0,42.1184,42.1657,42.1184,42.1578,28500.0
2007-05-04 12:50:00,53.49,53.52,53.47,53.5,33400.0,42.1735,42.1972,42.1578,42.1814,33400.0
2007-05-04 12:55:00,53.49,53.52,53.46,53.47,45600.0,42.1735,42.1972,42.1499,42.1578,45600.0
2007-05-04 13:00:00,53.48,53.48,53.42,53.46,27000.0,42.1657,42.1657,42.1184,42.1499,27000.0
2007-05-04 13:05:00,53.45,53.48,53.44,53.48,17700.0,42.142,42.1657,42.1341,42.1657,17700.0
2007-05-04 13:10:00,53.48,53.55,53.47,53.55,27600.0,42.1657,42.2209,42.1578,42.2209,27600.0
2007-05-04 13:15:00,53.55,53.6,53.55,53.57,27100.0,42.2209,42.2603,42.2209,42.2366,27100.0
2007-05-04 13:20:00,53.57,53.65,53.56,53.63,50100.0,42.2366,42.2997,42.2287,42.2839,50100.0
2007-05-04 13:25:00,53.64,53.67,53.62,53.62,107600.0,42.2918,42.3155,42.276,42.276,107600.0
2007-05-04 13:30:00,53.62,53.64,53.61,53.63,332300.0,42.276,42.2918,42.2682,42.2839,332300.0
2007-05-04 13:35:00,53.62,53.63,53.56,53.58,43500.0,42.276,42.2839,42.2287,42.2445,43500.0
2007-05-04 13:40:00,53.59,53.64,53.59,53.64,39600.0,42.2524,42.2918,42.2524,42.2918,39600.0
2007-05-04 13:45:00,53.64,53.64,53.61,53.61,17100.0,42.2918,42.2918,42.2682,42.2682,17100.0
2007-05-04 13:50:00,53.62,53.63,53.57,53.57,32400.0,42.276,42.2839,42.2366,42.2366,32400.0
2007-05-04 13:55:00,53.56,53.59,53.54,53.59,56100.0,42.2287,42.2524,42.213,42.2524,56100.0
2007-05-04 14:00:00,53.59,53.63,53.57,53.61,81500.0,42.2524,42.2839,42.2366,42.2682,81500.0
2007-05-04 14:05:00,53.6,53.6,53.57,53.57,22900.0,42.2603,42.2603,42.2366,42.2366,22900.0
2007-05-04 14:10:00,53.57,53.58,53.54,53.55,26500.0,42.2366,42.2445,42.213,42.2209,26500.0
2007-05-04 14:15:00,53.54,53.64,53.54,53.61,40500.0,42.213,42.2918,42.213,42.2682,40500.0
2007-05-04 14:20:00,53.6,53.64,53.59,53.59,39300.0,42.2603,42.2918,42.2524,42.2524,39300.0
2007-05-04 14:25:00,53.59,53.61,53.52,53.52,31000.0,42.2524,42.2682,42.1972,42.1972,31000.0
2007-05-04 14:30:00,53.52,53.61,53.51,53.57,60900.0,42.1972,42.2682,42.1893,42.2366,60900.0
2007-05-04 14:35:00,53.57,53.58,53.54,53.57,28600.0,42.2366,42.2445,42.213,42.2366,28600.0
2007-05-04 14:40:00,53.57,53.6,53.55,53.57,34900.0,42.2366,42.2603,42.2209,42.2366,34900.0
2007-05-04 14:45:00,53.56,53.62,53.55,53.61,32400.0,42.2287,42.276,42.2209,42.2682,32400.0
2007-05-04 14:50:00,53.6,53.61,53.59,53.6,50700.0,42.2603,42.2682,42.2524,42.2603,50700.0
2007-05-04 14:55:00,53.6,53.6,53.57,53.57,25400.0,42.2603,42.2603,42.2366,42.2366,25400.0
2007-05-04 15:00:00,53.58,53.59,53.53,53.58,39900.0,42.2445,42.2524,42.2051,42.2445,39900.0
2007-05-04 15:05:00,53.59,53.6,53.55,53.55,26800.0,42.2524,42.2603,42.2209,42.2209,26800.0
2007-05-04 15:10:00,53.55,53.58,53.54,53.57,36800.0,42.2209,42.2445,42.213,42.2366,36800.0
2007-05-04 15:15:00,53.57,53.62,53.53,53.61,73500.0,42.2366,42.276,42.2051,42.2682,73500.0
2007-05-04 15:20:00,53.61,53.62,53.6,53.6,21000.0,42.2682,42.276,42.2603,42.2603,21000.0
2007-05-04 15:25:00,53.61,53.8,53.6,53.79,145600.0,42.2682,42.418,42.2603,42.4101,145600.0
2007-05-04 15:30:00,53.79,53.84,53.71,53.73,152700.0,42.4101,42.4495,42.347,42.3628,152700.0
2007-05-04 15:35:00,53.73,53.73,53.53,53.53,116100.0,42.3628,42.3628,42.2051,42.2051,116100.0
2007-05-04 15:40:00,53.54,53.61,53.53,53.6,149300.0,42.213,42.2682,42.2051,42.2603,149300.0
2007-05-04 15:45:00,53.6,53.6,53.49,53.51,97200.0,42.2603,42.2603,42.1735,42.1893,97200.0
2007-05-04 15:50:00,53.52,53.56,53.5,53.54,84700.0,42.1972,42.2287,42.1814,42.213,84700.0
2007-05-04 15:55:00,53.54,53.6,53.47,53.56,254400.0,42.213,42.2603,42.1578,42.2287,254400.0
2007-05-07 09:30:00,53.59,53.88,53.5,53.87,153300.0,42.2524,42.481,42.1814,42.4732,153300.0
2007-05-07 09:35:00,53.87,53.88,53.7,53.85,45800.0,42.4732,42.481,42.3391,42.4574,45800.0
2007-05-07 09:40:00,53.85,53.92,53.67,53.78,71600.0,42.4574,42.5126,42.3155,42.4022,71600.0
2007-05-07 09:45:00,53.78,53.82,53.72,53.77,56800.0,42.4022,42.4337,42.3549,42.3943,56800.0
2007-05-07 09:50:00,53.77,53.85,53.76,53.85,47400.0,42.3943,42.4574,42.3864,42.4574,47400.0
2007-05-07 09:55:00,53.85,53.89,53.73,53.75,80700.0,42.4574,42.4889,42.3628,42.3785,80700.0
2007-05-07 10:00:00,53.74,53.8,53.74,53.79,50000.0,42.3707,42.418,42.3707,42.4101,50000.0
2007-05-07 10:05:00,53.79,53.79,53.74,53.76,92100.0,42.4101,42.4101,42.3707,42.3864,92100.0
2007-05-07 10:10:00,53.76,53.81,53.76,53.79,48100.0,42.3864,42.4258,42.3864,42.4101,48100.0
2007-05-07 10:15:00,53.79,53.8,53.76,53.77,45200.0,42.4101,42.418,42.3864,42.3943,45200.0
2007-05-07 10:20:00,53.77,53.79,53.76,53.77,38100.0,42.3943,42.4101,42.3864,42.3943,38100.0
2007-05-07 10:25:00,53.77,53.79,53.72,53.74,228800.0,42.3943,42.4101,42.3549,42.3707,228800.0
2007-05-07 10:30:00,53.74,53.74,53.58,53.59,102100.0,42.3707,42.3707,42.2445,42.2524,102100.0
2007-05-07 10:35:00,53.6,53.67,53.6,53.62,99500.0,42.2603,42.3155,42.2603,42.276,99500.0
2007-05-07 10:40:00,53.63,53.63,53.6,53.63,42400.0,42.2839,42.2839,42.2603,42.2839,42400.0
2007-05-07 10:45:00,53.63,53.63,53.56,53.6,240300.0,42.2839,42.2839,42.2287,42.2603,240300.0
2007-05-07 10:50:00,53.59,53.63,53.57,53.63,43400.0,42.2524,42.2839,42.2366,42.2839,43400.0
2007-05-07 10:55:00,53.63,53.65,53.57,53.59,49100.0,42.2839,42.2997,42.2366,42.2524,49100.0
2007-05-07 11:00:00,53.59,53.63,53.57,53.61,33800.0,42.2524,42.2839,42.2366,42.2682,33800.0
2007-05-07 11:05:00,53.61,53.61,53.58,53.6,41300.0,42.2682,42.2682,42.2445,42.2603,41300.0
2007-05-07 11:10:00,53.6,53.6,53.53,53.55,71800.0,42.2603,42.2603,42.2051,42.2209,71800.0
2007-05-07 11:15:00,53.55,53.56,53.54,53.55,33600.0,42.2209,42.2287,42.213,42.2209,33600.0
2007-05-07 11:20:00,53.55,53.56,53.53,53.54,152600.0,42.2209,42.2287,42.2051,42.213,152600.0
2007-05-07 11:25:00,53.55,53.55,53.48,53.49,92900.0,42.2209,42.2209,42.1657,42.1735,92900.0
2007-05-07 11:30:00,53.5,53.54,53.16,53.3,295900.0,42.1814,42.213,41.9134,42.0237,295900.0
2007-05-07 11:35:00,53.29,53.41,53.28,53.38,58800.0,42.0159,42.1105,42.008,42.0868,58800.0
2007-05-07 11:40:00,53.38,53.39,53.33,53.34,43900.0,42.0868,42.0947,42.0474,42.0553,43900.0
2007-05-07 11:45:00,53.35,53.35,53.31,53.35,52500.0,42.0632,42.0632,42.0316,42.0632,52500.0
2007-05-07 11:50:00,53.34,53.35,53.33,53.34,44900.0,42.0553,42.0632,42.0474,42.0553,44900.0
2007-05-07 11:55:00,53.34,53.34,53.27,53.29,189800.0,42.0553,42.0553,42.0001,42.0159,189800.0
2007-05-07 12:00:00,53.29,53.31,53.28,53.3,82000.0,42.0159,42.0316,42.008,42.0237,82000.0
2007-05-07 12:05:00,53.3,53.32,53.29,53.31,83400.0,42.0237,42.0395,42.0159,42.0316,83400.0
2007-05-07 12:10:00,53.31,53.32,53.29,53.3,76200.0,42.0316,42.0395,42.0159,42.0237,76200.0
2007-05-07 12:15:00,53.31,53.31,53.28,53.28,100000.0,42.0316,42.0316,42.008,42.008,100000.0
2007-05-07 12:20:00,53.28,53.29,53.27,53.27,35300.0,42.008,42.0159,42.0001,42.0001,35300.0
2007-05-07 12:25:00,53.27,53.27,53.26,53.27,158700.0,42.0001,42.0001,41.9922,42.0001,158700.0
2007-05-07 12:30:00,53.27,53.28,53.26,53.26,71500.0,42.0001,42.008,41.9922,41.9922,71500.0
2007-05-07 12:35:00,53.27,53.27,53.23,53.23,33000.0,42.0001,42.0001,41.9686,41.9686,33000.0
2007-05-07 12:40:00,53.24,53.26,53.23,53.25,45300.0,41.9764,41.9922,41.9686,41.9843,45300.0
2007-05-07 12:45:00,53.25,53.27,53.24,53.26,140200.0,41.9843,42.0001,41.9764,41.9922,140200.0
2007-05-07 12:50:00,53.26,53.28,53.25,53.28,63900.0,41.9922,42.008,41.9843,42.008,63900.0
2007-05-07 12:55:00,53.28,53.3,53.27,53.28,173700.0,42.008,42.0237,42.0001,42.008,173700.0
2007-05-07 13:00:00,53.27,53.29,53.27,53.28,47000.0,42.0001,42.0159,42.0001,42.008,47000.0
2007-05-07 13:05:00,53.27,53.28,53.27,53.27,65100.0,42.0001,42.008,42.0001,42.0001,65100.0
2007-05-07 13:10:00,53.28,53.3,53.27,53.28,171200.0,42.008,42.0237,42.0001,42.008,171200.0
2007-05-07 13:15:00,53.29,53.29,53.26,53.28,64500.0,42.0159,42.0159,41.9922,42.008,64500.0
2007-05-07 13:20:00,53.28,53.29,53.28,53.29,26100.0,42.008,42.0159,42.008,42.0159,26100.0
2007-05-07 13:25:00,53.29,53.3,53.28,53.29,54700.0,42.0159,42.0237,42.008,42.0159,54700.0
2007-05-07 13:30:00,53.3,53.3,53.24,53.24,213700.0,42.0237,42.0237,41.9764,41.9764,213700.0
2007-05-07 13:35:00,53.25,53.25,53.23,53.24,40600.0,41.9843,41.9843,41.9686,41.9764,40600.0
2007-05-07 13:40:00,53.25,53.3,53.24,53.3,55700.0,41.9843,42.0237,41.9764,42.0237,55700.0
2007-05-07 13:45:00,53.29,53.3,53.29,53.3,38200.0,42.0159,42.0237,42.0159,42.0237,38200.0
2007-05-07 13:50:00,53.3,53.3,53.26,53.29,76700.0,42.0237,42.0237,41.9922,42.0159,76700.0
2007-05-07 13:55:00,53.28,53.29,53.27,53.28,23900.0,42.008,42.0159,42.0001,42.008,23900.0
2007-05-07 14:00:00,53.28,53.28,53.27,53.27,56900.0,42.008,42.008,42.0001,42.0001,56900.0
2007-05-07 14:05:00,53.28,53.3,53.27,53.3,144400.0,42.008,42.0237,42.0001,42.0237,144400.0
2007-05-07 14:10:00,53.3,53.3,53.29,53.29,38700.0,42.0237,42.0237,42.0159,42.0159,38700.0
2007-05-07 14:15:00,53.29,53.3,53.29,53.3,36200.0,42.0159,42.0237,42.0159,42.0237,36200.0
2007-05-07 14:20:00,53.29,53.3,53.29,53.29,22300.0,42.0159,42.0237,42.0159,42.0159,22300.0
2007-05-07 14:25:00,53.29,53.3,53.29,53.3,38600.0,42.0159,42.0237,42.0159,42.0237,38600.0
2007-05-07 14:30:00,53.3,53.3,53.29,53.3,90400.0,42.0237,42.0237,42.0159,42.0237,90400.0
2007-05-07 14:35:00,53.3,53.3,53.28,53.29,92000.0,42.0237,42.0237,42.008,42.0159,92000.0
2007-05-07 14:40:00,53.28,53.29,53.23,53.27,67500.0,42.008,42.0159,41.9686,42.0001,67500.0
2007-05-07 14:45:00,53.26,53.27,53.23,53.25,188000.0,41.9922,42.0001,41.9686,41.9843,188000.0
2007-05-07 14:50:00,53.25,53.26,53.22,53.24,56000.0,41.9843,41.9922,41.9607,41.9764,56000.0
2007-05-07 14:55:00,53.23,53.25,53.22,53.23,46900.0,41.9686,41.9843,41.9607,41.9686,46900.0
2007-05-07 15:00:00,53.23,53.23,53.18,53.2,79500.0,41.9686,41.9686,41.9291,41.9449,79500.0
2007-05-07 15:05:00,53.19,53.2,53.18,53.2,186300.0,41.937,41.9449,41.9291,41.9449,186300.0
2007-05-07 15:10:00,53.2,53.2,53.19,53.19,68700.0,41.9449,41.9449,41.937,41.937,68700.0
2007-05-07 15:15:00,53.2,53.2,53.19,53.2,50000.0,41.9449,41.9449,41.937,41.9449,50000.0
2007-05-07 15:20:00,53.2,53.2,53.16,53.19,199800.0,41.9449,41.9449,41.9134,41.937,199800.0
2007-05-07 15:25:00,53.19,53.2,53.18,53.19,211300.0,41.937,41.9449,41.9291,41.937,211300.0
2007-05-07 15:30:00,53.19,53.19,53.18,53.18,105500.0,41.937,41.937,41.9291,41.9291,105500.0
2007-05-07 15:35:00,53.19,53.2,53.18,53.2,223400.0,41.937,41.9449,41.9291,41.9449,223400.0
2007-05-07 15:40:00,53.2,53.23,53.19,53.22,409000.0,41.9449,41.9686,41.937,41.9607,409000.0
2007-05-07 15:45:00,53.21,53.23,53.19,53.21,176000.0,41.9528,41.9686,41.937,41.9528,176000.0
2007-05-07 15:50:00,53.21,53.22,53.18,53.21,289800.0,41.9528,41.9607,41.9291,41.9528,289800.0
2007-05-07 15:55:00,53.21,53.29,53.19,53.23,224400.0,41.9528,42.0159,41.937,41.9686,224400.0
2007-05-08 09:30:00,53.0,53.17,52.92,53.15,127700.0,41.7872,41.9212,41.7241,41.9055,127700.0
2007-05-08 09:35:00,53.17,53.24,53.17,53.24,64300.0,41.9212,41.9764,41.9212,41.9764,64300.0
2007-05-08 09:40:00,53.24,53.25,53.11,53.13,61500.0,41.9764,41.9843,41.8739,41.8897,61500.0
2007-05-08 09:45:00,53.13,53.15,53.09,53.1,177900.0,41.8897,41.9055,41.8582,41.8661,177900.0
2007-05-08 09:50:00,53.1,53.15,53.09,53.11,73400.0,41.8661,41.9055,41.8582,41.8739,73400.0
2007-05-08 09:55:00,53.1,53.13,53.02,53.03,246500.0,41.8661,41.8897,41.803,41.8109,246500.0
2007-05-08 10:00:00,53.02,53.11,53.02,53.1,96300.0,41.803,41.8739,41.803,41.8661,96300.0
2007-05-08 10:05:00,53.11,53.11,53.08,53.1,96100.0,41.8739,41.8739,41.8503,41.8661,96100.0
2007-05-08 10:10:00,53.1,53.11,53.03,53.07,109400.0,41.8661,41.8739,41.8109,41.8424,109400.0
2007-05-08 10:15:00,53.07,53.08,53.06,53.08,47700.0,41.8424,41.8503,41.8345,41.8503,47700.0
2007-05-08 10:20:00,53.07,53.09,53.06,53.08,43100.0,41.8424,41.8582,41.8345,41.8503,43100.0
2007-05-08 10:25:00,53.08,53.09,53.06,53.06,157900.0,41.8503,41.8582,41.8345,41.8345,157900.0
2007-05-08 10:30:00,53.07,53.07,53.04,53.06,80500.0,41.8424,41.8424,41.8188,41.8345,80500.0
2007-05-08 10:35:00,53.05,53.06,53.0,53.04,97700.0,41.8266,41.8345,41.7872,41.8188,97700.0
2007-05-08 10:40:00,53.04,53.05,52.96,52.99,142500.0,41.8188,41.8266,41.7557,41.7793,142500.0
2007-05-08 10:45:00,52.99,53.02,52.96,52.96,96400.0,41.7793,41.803,41.7557,41.7557,96400.0
2007-05-08 10:50:00,52.96,52.98,52.9,52.95,80100.0,41.7557,41.7714,41.7084,41.7478,80100.0
2007-05-08 10:55:00,52.95,53.0,52.93,53.0,66000.0,41.7478,41.7872,41.732,41.7872,66000.0
2007-05-08 11:00:00,52.99,53.0,52.96,52.96,56900.0,41.7793,41.7872,41.7557,41.7557,56900.0
2007-05-08 11:05:00,52.96,52.98,52.91,52.93,117100.0,41.7557,41.7714,41.7163,41.732,117100.0
2007-05-08 11:10:00,52.93,52.94,52.89,52.94,68600.0,41.732,41.7399,41.7005,41.7399,68600.0
2007-05-08 11:15:00,52.93,52.94,52.92,52.93,191100.0,41.732,41.7399,41.7241,41.732,191100.0
2007-05-08 11:20:00,52.93,52.94,52.92,52.93,102800.0,41.732,41.7399,41.7241,41.732,102800.0
2007-05-08 11:25:00,52.93,52.94,52.86,52.87,123300.0,41.732,41.7399,41.6768,41.6847,123300.0
2007-05-08 11:30:00,52.86,52.88,52.81,52.82,74000.0,41.6768,41.6926,41.6374,41.6453,74000.0
2007-05-08 11:35:00,52.82,52.83,52.78,52.81,52400.0,41.6453,41.6532,41.6138,41.6374,52400.0
2007-05-08 11:40:00,52.81,52.81,52.8,52.8,212200.0,41.6374,41.6374,41.6295,41.6295,212200.0
2007-05-08 11:45:00,52.8,52.81,52.8,52.8,83000.0,41.6295,41.6374,41.6295,41.6295,83000.0
2007-05-08 11:50:00,52.8,52.81,52.8,52.8,127000.0,41.6295,41.6374,41.6295,41.6295,127000.0
2007-05-08 11:55:00,52.8,52.81,52.8,52.8,61200.0,41.6295,41.6374,41.6295,41.6295,61200.0
2007-05-08 12:00:00,52.81,52.81,52.78,52.8,95800.0,41.6374,41.6374,41.6138,41.6295,95800.0
2007-05-08 12:05:00,52.8,52.8,52.79,52.79,62000.0,41.6295,41.6295,41.6216,41.6216,62000.0
2007-05-08 12:10:00,52.79,52.81,52.79,52.79,177100.0,41.6216,41.6374,41.6216,41.6216,177100.0
2007-05-08 12:15:00,52.79,52.8,52.79,52.8,28500.0,41.6216,41.6295,41.6216,41.6295,28500.0
2007-05-08 12:20:00,52.79,52.81,52.79,52.79,47400.0,41.6216,41.6374,41.6216,41.6216,47400.0
2007-05-08 12:25:00,52.79,52.8,52.79,52.8,20500.0,41.6216,41.6295,41.6216,41.6295,20500.0
2007-05-08 12:30:00,52.8,52.8,52.79,52.8,33400.0,41.6295,41.6295,41.6216,41.6295,33400.0
2007-05-08 12:35:00,52.79,52.81,52.79,52.8,153100.0,41.6216,41.6374,41.6216,41.6295,153100.0
2007-05-08 12:40:00,52.81,52.82,52.79,52.8,170700.0,41.6374,41.6453,41.6216,41.6295,170700.0
2007-05-08 12:45:00,52.8,52.87,52.79,52.86,83800.0,41.6295,41.6847,41.6216,41.6768,83800.0
2007-05-08 12:50:00,52.87,52.96,52.86,52.95,74600.0,41.6847,41.7557,41.6768,41.7478,74600.0
2007-05-08 12:55:00,52.96,53.0,52.96,52.99,44600.0,41.7557,41.7872,41.7557,41.7793,44600.0
2007-05-08 13:00:00,52.99,53.1,52.98,53.09,156900.0,41.7793,41.8661,41.7714,41.8582,156900.0
2007-05-08 13:05:00,53.08,53.12,52.99,53.06,124200.0,41.8503,41.8818,41.7793,41.8345,124200.0
2007-05-08 13:10:00,53.05,53.14,53.02,53.02,113100.0,41.8266,41.8976,41.803,41.803,113100.0
2007-05-08 13:15:00,53.02,53.05,53.02,53.04,78300.0,41.803,41.8266,41.803,41.8188,78300.0
2007-05-08 13:20:00,53.04,53.05,52.96,52.97,85400.0,41.8188,41.8266,41.7557,41.7636,85400.0
2007-05-08 13:25:00,52.97,53.01,52.97,53.0,63300.0,41.7636,41.7951,41.7636,41.7872,63300.0
2007-05-08 13:30:00,53.0,53.01,52.99,53.0,150000.0,41.7872,41.7951,41.7793,41.7872,150000.0
2007-05-08 13:35:00,53.0,53.01,52.99,53.01,56400.0,41.7872,41.7951,41.7793,41.7951,56400.0
2007-05-08 13:40:00,53.01,53.02,53.0,53.01,63200.0,41.7951,41.803,41.7872,41.7951,63200.0
2007-05-08 13:45:00,53.01,53.02,52.99,52.99,59700.0,41.7951,41.803,41.7793,41.7793,59700.0
2007-05-08 13:50:00,52.99,53.0,52.99,52.99,20000.0,41.7793,41.7872,41.7793,41.7793,20000.0
2007-05-08 13:55:00,52.99,53.01,52.99,53.0,180000.0,41.7793,41.7951,41.7793,41.7872,180000.0
2007-05-08 14:00:00,53.0,53.01,52.99,52.99,81100.0,41.7872,41.7951,41.7793,41.7793,81100.0
2007-05-08 14:05:00,53.0,53.01,52.99,53.0,86200.0,41.7872,41.7951,41.7793,41.7872,86200.0
2007-05-08 14:10:00,53.0,53.01,52.99,53.0,200000.0,41.7872,41.7951,41.7793,41.7872,200000.0
2007-05-08 14:15:00,53.0,53.01,53.0,53.01,101000.0,41.7872,41.7951,41.7872,41.7951,101000.0
2007-05-08 14:20:00,53.01,53.01,52.99,52.99,156800.0,41.7951,41.7951,41.7793,41.7793,156800.0
2007-05-08 14:25:00,52.99,53.01,52.99,52.99,68400.0,41.7793,41.7951,41.7793,41.7793,68400.0
2007-05-08 14:30:00,52.99,53.0,52.98,52.98,38000.0,41.7793,41.7872,41.7714,41.7714,38000.0
2007-05-08 14:35:00,52.99,53.0,52.98,52.99,52300.0,41.7793,41.7872,41.7714,41.7793,52300.0
2007-05-08 14:40:00,53.0,53.0,52.99,52.99,31500.0,41.7872,41.7872,41.7793,41.7793,31500.0
2007-05-08 14:45:00,53.0,53.01,52.99,53.01,187500.0,41.7872,41.7951,41.7793,41.7951,187500.0
2007-05-08 14:50:00,53.01,53.01,53.0,53.0,41400.0,41.7951,41.7951,41.7872,41.7872,41400.0
2007-05-08 14:55:00,53.01,53.09,52.99,53.0,94000.0,41.7951,41.8582,41.7793,41.7872,94000.0
2007-05-08 15:00:00,53.01,53.12,53.01,53.1,90700.0,41.7951,41.8818,41.7951,41.8661,90700.0
2007-05-08 15:05:00,53.1,53.18,53.1,53.18,90100.0,41.8661,41.9291,41.8661,41.9291,90100.0
2007-05-08 15:10:00,53.17,53.17,53.03,53.05,442700.0,41.9212,41.9212,41.8109,41.8266,442700.0
2007-05-08 15:15:00,53.04,53.17,53.04,53.17,88400.0,41.8188,41.9212,41.8188,41.9212,88400.0
2007-05-08 15:20:00,53.18,53.18,53.07,53.1,129300.0,41.9291,41.9291,41.8424,41.8661,129300.0
2007-05-08 15:25:00,53.09,53.12,53.07,53.08,76500.0,41.8582,41.8818,41.8424,41.8503,76500.0
2007-05-08 15:30:00,53.08,53.1,53.07,53.08,205100.0,41.8503,41.8661,41.8424,41.8503,205100.0
2007-05-08 15:35:00,53.08,53.1,53.07,53.09,124400.0,41.8503,41.8661,41.8424,41.8582,124400.0
2007-05-08 15:40:00,53.09,53.09,53.08,53.09,202200.0,41.8582,41.8582,41.8503,41.8582,202200.0
2007-05-08 15:45:00,53.09,53.17,53.09,53.15,127400.0,41.8582,41.9212,41.8582,41.9055,127400.0
2007-05-08 15:50:00,53.15,53.15,53.1,53.1,114500.0,41.9055,41.9055,41.8661,41.8661,114500.0
2007-05-08 15:55:00,53.1,53.13,53.07,53.08,384400.0,41.8661,41.8897,41.8424,41.8503,384400.0
2007-05-09 09:30:00,52.83,53.1,52.83,53.05,74500.0,41.6532,41.8661,41.6532,41.8266,74500.0
2007-05-09 09:35:00,53.01,53.35,52.99,53.23,73600.0,41.7951,42.0632,41.7793,41.9686,73600.0
2007-05-09 09:40:00,53.25,53.27,53.2,53.24,31000.0,41.9843,42.0001,41.9449,41.9764,31000.0
2007-05-09 09:45:00,53.22,53.3,53.12,53.13,58500.0,41.9607,42.0237,41.8818,41.8897,58500.0
2007-05-09 09:50:00,53.12,53.19,53.12,53.14,48900.0,41.8818,41.937,41.8818,41.8976,48900.0
2007-05-09 09:55:00,53.14,53.2,53.13,53.2,31800.0,41.8976,41.9449,41.8897,41.9449,31800.0
2007-05-09 10:00:00,53.2,53.3,53.19,53.28,56000.0,41.9449,42.0237,41.937,42.008,56000.0
2007-05-09 10:05:00,53.29,53.3,53.28,53.3,56600.0,42.0159,42.0237,42.008,42.0237,56600.0
2007-05-09 10:10:00,53.29,53.33,53.29,53.29,71600.0,42.0159,42.0474,42.0159,42.0159,71600.0
2007-05-09 10:15:00,53.29,53.35,53.28,53.34,45700.0,42.0159,42.0632,42.008,42.0553,45700.0
2007-05-09 10:20:00,53.34,53.39,53.3,53.34,228700.0,42.0553,42.0947,42.0237,42.0553,228700.0
2007-05-09 10:25:00,53.34,53.36,53.33,53.35,50100.0,42.0553,42.0711,42.0474,42.0632,50100.0
2007-05-09 10:30:00,53.36,53.38,53.35,53.36,76400.0,42.0711,42.0868,42.0632,42.0711,76400.0
2007-05-09 10:35:00,53.36,53.38,53.34,53.34,71200.0,42.0711,42.0868,42.0553,42.0553,71200.0
2007-05-09 10:40:00,53.34,53.35,53.33,53.34,52700.0,42.0553,42.0632,42.0474,42.0553,52700.0
2007-05-09 10:45:00,53.33,53.37,53.33,53.36,54300.0,42.0474,42.0789,42.0474,42.0711,54300.0
2007-05-09 10:50:00,53.37,53.38,53.34,53.34,55100.0,42.0789,42.0868,42.0553,42.0553,55100.0
2007-05-09 10:55:00,53.35,53.37,53.34,53.34,39600.0,42.0632,42.0789,42.0553,42.0553,39600.0
2007-05-09 11:00:00,53.35,53.36,53.33,53.35,66300.0,42.0632,42.0711,42.0474,42.0632,66300.0
2007-05-09 11:05:00,53.35,53.39,53.34,53.37,98500.0,42.0632,42.0947,42.0553,42.0789,98500.0
2007-05-09 11:10:00,53.36,53.4,53.36,53.39,182400.0,42.0711,42.1026,42.0711,42.0947,182400.0
2007-05-09 11:15:00,53.4,53.4,53.39,53.39,53100.0,42.1026,42.1026,42.0947,42.0947,53100.0
2007-05-09 11:20:00,53.39,53.39,53.38,53.39,32900.0,42.0947,42.0947,42.0868,42.0947,32900.0
2007-05-09 11:25:00,53.39,53.39,53.37,53.38,51800.0,42.0947,42.0947,42.0789,42.0868,51800.0
2007-05-09 11:30:00,53.38,53.39,53.37,53.38,102600.0,42.0868,42.0947,42.0789,42.0868,102600.0
2007-05-09 11:35:00,53.37,53.38,53.36,53.37,145100.0,42.0789,42.0868,42.0711,42.0789,145100.0
2007-05-09 11:40:00,53.37,53.37,53.36,53.36,53300.0,42.0789,42.0789,42.0711,42.0711,53300.0
2007-05-09 11:45:00,53.36,53.37,53.35,53.37,64600.0,42.0711,42.0789,42.0632,42.0789,64600.0
2007-05-09 11:50:00,53.37,53.37,53.31,53.32,56900.0,42.0789,42.0789,42.0316,42.0395,56900.0
2007-05-09 11:55:00,53.32,53.32,53.28,53.28,47400.0,42.0395,42.0395,42.008,42.008,47400.0
2007-05-09 12:00:00,53.27,53.27,53.24,53.25,48400.0,42.0001,42.0001,41.9764,41.9843,48400.0
2007-05-09 12:05:00,53.25,53.25,53.24,53.25,184700.0,41.9843,41.9843,41.9764,41.9843,184700.0
2007-05-09 12:10:00,53.24,53.25,53.23,53.23,33900.0,41.9764,41.9843,41.9686,41.9686,33900.0
2007-05-09 12:15:00,53.23,53.24,53.21,53.24,31500.0,41.9686,41.9764,41.9528,41.9764,31500.0
2007-05-09 12:20:00,53.24,53.25,53.24,53.25,24800.0,41.9764,41.9843,41.9764,41.9843,24800.0
2007-05-09 12:25:00,53.24,53.25,53.22,53.24,51500.0,41.9764,41.9843,41.9607,41.9764,51500.0
2007-05-09 12:30:00,53.24,53.26,53.24,53.26,38600.0,41.9764,41.9922,41.9764,41.9922,38600.0
2007-05-09 12:35:00,53.25,53.31,53.24,53.31,157100.0,41.9843,42.0316,41.9764,42.0316,157100.0
2007-05-09 12:40:00,53.31,53.34,53.29,53.29,58400.0,42.0316,42.0553,42.0159,42.0159,58400.0
2007-05-09 12:45:00,53.29,53.3,53.27,53.28,40200.0,42.0159,42.0237,42.0001,42.008,40200.0
2007-05-09 12:50:00,53.28,53.31,53.27,53.3,133200.0,42.008,42.0316,42.0001,42.0237,133200.0
2007-05-09 12:55:00,53.3,53.32,53.27,53.28,95700.0,42.0237,42.0395,42.0001,42.008,95700.0
2007-05-09 13:00:00,53.27,53.3,53.27,53.29,55400.0,42.0001,42.0237,42.0001,42.0159,55400.0
2007-05-09 13:05:00,53.3,53.35,53.29,53.35,78000.0,42.0237,42.0632,42.0159,42.0632,78000.0
2007-05-09 13:10:00,53.34,53.41,53.34,53.38,78300.0,42.0553,42.1105,42.0553,42.0868,78300.0
2007-05-09 13:15:00,53.38,53.4,53.35,53.39,49900.0,42.0868,42.1026,42.0632,42.0947,49900.0
2007-05-09 13:20:00,53.4,53.44,53.39,53.44,50400.0,42.1026,42.1341,42.0947,42.1341,50400.0
2007-05-09 13:25:00,53.44,53.5,53.41,53.41,92500.0,42.1341,42.1814,42.1105,42.1105,92500.0
2007-05-09 13:30:00,53.41,53.42,53.37,53.42,80400.0,42.1105,42.1184,42.0789,42.1184,80400.0
2007-05-09 13:35:00,53.41,53.42,53.3,53.3,85800.0,42.1105,42.1184,42.0237,42.0237,85800.0
2007-05-09 13:40:00,53.31,53.33,53.3,53.32,97700.0,42.0316,42.0474,42.0237,42.0395,97700.0
2007-05-09 13:45:00,53.32,53.35,53.31,53.35,100700.0,42.0395,42.0632,42.0316,42.0632,100700.0
2007-05-09 13:50:00,53.34,53.35,53.33,53.34,137500.0,42.0553,42.0632,42.0474,42.0553,137500.0
2007-05-09 13:55:00,53.34,53.37,53.31,53.35,161200.0,42.0553,42.0789,42.0316,42.0632,161200.0
2007-05-09 14:00:00,53.35,53.4,53.33,53.39,117300.0,42.0632,42.1026,42.0474,42.0947,117300.0
2007-05-09 14:05:00,53.39,53.45,53.38,53.41,116600.0,42.0947,42.142,42.0868,42.1105,116600.0
2007-05-09 14:10:00,53.4,53.41,53.31,53.32,77300.0,42.1026,42.1105,42.0316,42.0395,77300.0
2007-05-09 14:15:00,53.32,53.32,52.74,53.17,285700.0,42.0395,42.0395,41.5822,41.9212,285700.0
2007-05-09 14:20:00,53.18,53.35,53.02,53.12,134500.0,41.9291,42.0632,41.803,41.8818,134500.0
2007-05-09 14:25:00,53.12,53.2,53.11,53.17,85600.0,41.8818,41.9449,41.8739,41.9212,85600.0
2007-05-09 14:30:00,53.17,53.24,53.11,53.23,64900.0,41.9212,41.9764,41.8739,41.9686,64900.0
2007-05-09 14:35:00,53.23,53.28,53.23,53.27,55700.0,41.9686,42.008,41.9686,42.0001,55700.0
2007-05-09 14:40:00,53.27,53.36,53.24,53.34,97100.0,42.0001,42.0711,41.9764,42.0553,97100.0
2007-05-09 14:45:00,53.34,53.35,53.31,53.34,76000.0,42.0553,42.0632,42.0316,42.0553,76000.0
2007-05-09 14:50:00,53.33,53.39,53.33,53.39,72300.0,42.0474,42.0947,42.0474,42.0947,72300.0
2007-05-09 14:55:00,53.38,53.4,53.28,53.28,77200.0,42.0868,42.1026,42.008,42.008,77200.0
2007-05-09 15:00:00,53.28,53.29,53.23,53.25,52500.0,42.008,42.0159,41.9686,41.9843,52500.0
2007-05-09 15:05:00,53.26,53.27,53.22,53.24,63800.0,41.9922,42.0001,41.9607,41.9764,63800.0
2007-05-09 15:10:00,53.24,53.26,53.21,53.23,65100.0,41.9764,41.9922,41.9528,41.9686,65100.0
2007-05-09 15:15:00,53.23,53.28,53.23,53.24,63300.0,41.9686,42.008,41.9686,41.9764,63300.0
2007-05-09 15:20:00,53.25,53.25,53.21,53.22,87200.0,41.9843,41.9843,41.9528,41.9607,87200.0
2007-05-09 15:25:00,53.22,53.24,53.19,53.24,80000.0,41.9607,41.9764,41.937,41.9764,80000.0
2007-05-09 15:30:00,53.24,53.28,53.23,53.26,84400.0,41.9764,42.008,41.9686,41.9922,84400.0
2007-05-09 15:35:00,53.26,53.27,53.25,53.26,76400.0,41.9922,42.0001,41.9843,41.9922,76400.0
2007-05-09 15:40:00,53.27,53.3,53.19,53.2,157900.0,42.0001,42.0237,41.937,41.9449,157900.0
2007-05-09 15:45:00,53.2,53.21,53.1,53.1,124400.0,41.9449,41.9528,41.8661,41.8661,124400.0
2007-05-09 15:50:00,53.1,53.17,53.04,53.06,114100.0,41.8661,41.9212,41.8188,41.8345,114100.0
2007-05-09 15:55:00,53.05,53.12,53.04,53.09,131800.0,41.8266,41.8818,41.8188,41.8582,131800.0
2007-05-10 09:30:00,52.76,52.99,52.0,52.97,119500.0,41.598,41.7793,40.9988,41.7636,119500.0
2007-05-10 09:35:00,52.99,53.12,52.97,53.12,68200.0,41.7793,41.8818,41.7636,41.8818,68200.0
2007-05-10 09:40:00,53.11,53.12,52.99,52.99,82800.0,41.8739,41.8818,41.7793,41.7793,82800.0
2007-05-10 09:45:00,53.0,53.12,52.96,52.96,73600.0,41.7872,41.8818,41.7557,41.7557,73600.0
2007-05-10 09:50:00,52.95,53.02,52.93,53.01,51500.0,41.7478,41.803,41.732,41.7951,51500.0
2007-05-10 09:55:00,53.04,53.17,53.03,53.15,59200.0,41.8188,41.9212,41.8109,41.9055,59200.0
2007-05-10 10:00:00,53.16,53.17,53.04,53.09,65800.0,41.9134,41.9212,41.8188,41.8582,65800.0
2007-05-10 10:05:00,53.09,53.13,53.07,53.1,51400.0,41.8582,41.8897,41.8424,41.8661,51400.0
2007-05-10 10:10:00,53.1,53.16,53.08,53.15,45800.0,41.8661,41.9134,41.8503,41.9055,45800.0
2007-05-10 10:15:00,53.15,53.36,53.15,53.33,100000.0,41.9055,42.0711,41.9055,42.0474,100000.0
2007-05-10 10:20:00,53.33,53.44,53.31,53.43,49800.0,42.0474,42.1341,42.0316,42.1262,49800.0
2007-05-10 10:25:00,53.44,53.52,53.42,53.52,86400.0,42.1341,42.1972,42.1184,42.1972,86400.0
2007-05-10 10:30:00,53.52,53.58,53.36,53.36,155300.0,42.1972,42.2445,42.0711,42.0711,155300.0
2007-05-10 10:35:00,53.37,53.43,53.36,53.43,103700.0,42.0789,42.1262,42.0711,42.1262,103700.0
2007-05-10 10:40:00,53.43,53.49,53.43,53.45,107200.0,42.1262,42.1735,42.1262,42.142,107200.0
2007-05-10 10:45:00,53.45,53.45,53.44,53.45,28300.0,42.142,42.142,42.1341,42.142,28300.0
2007-05-10 10:50:00,53.44,53.45,53.3,53.33,91700.0,42.1341,42.142,42.0237,42.0474,91700.0
2007-05-10 10:55:00,53.34,53.34,53.23,53.28,77300.0,42.0553,42.0553,41.9686,42.008,77300.0
2007-05-10 11:00:00,53.27,53.29,53.27,53.29,40700.0,42.0001,42.0159,42.0001,42.0159,40700.0
2007-05-10 11:05:00,53.29,53.35,53.29,53.35,66100.0,42.0159,42.0632,42.0159,42.0632,66100.0
2007-05-10 11:10:00,53.35,53.39,53.35,53.36,68700.0,42.0632,42.0947,42.0632,42.0711,68700.0
2007-05-10 11:15:00,53.36,53.37,53.26,53.34,116800.0,42.0711,42.0789,41.9922,42.0553,116800.0
2007-05-10 11:20:00,53.34,53.37,53.31,53.32,79800.0,42.0553,42.0789,42.0316,42.0395,79800.0
2007-05-10 11:25:00,53.32,53.32,53.19,53.27,99800.0,42.0395,42.0395,41.937,42.0001,99800.0
2007-05-10 11:30:00,53.27,53.3,53.21,53.29,27400.0,42.0001,42.0237,41.9528,42.0159,27400.0
2007-05-10 11:35:00,53.3,53.32,53.28,53.3,47700.0,42.0237,42.0395,42.008,42.0237,47700.0
2007-05-10 11:40:00,53.3,53.3,53.29,53.3,22700.0,42.0237,42.0237,42.0159,42.0237,22700.0
2007-05-10 11:45:00,53.3,53.34,53.3,53.33,33800.0,42.0237,42.0553,42.0237,42.0474,33800.0
2007-05-10 11:50:00,53.32,53.33,53.27,53.28,49500.0,42.0395,42.0474,42.0001,42.008,49500.0
2007-05-10 11:55:00,53.28,53.3,53.23,53.27,35500.0,42.008,42.0237,41.9686,42.0001,35500.0
2007-05-10 12:00:00,53.27,53.28,53.16,53.19,71900.0,42.0001,42.008,41.9134,41.937,71900.0
2007-05-10 12:05:00,53.19,53.23,53.18,53.23,55500.0,41.937,41.9686,41.9291,41.9686,55500.0
2007-05-10 12:10:00,53.22,53.25,53.2,53.24,21000.0,41.9607,41.9843,41.9449,41.9764,21000.0
2007-05-10 12:15:00,53.25,53.3,53.24,53.25,79700.0,41.9843,42.0237,41.9764,41.9843,79700.0
2007-05-10 12:20:00,53.25,53.26,53.22,53.25,26700.0,41.9843,41.9922,41.9607,41.9843,26700.0
2007-05-10 12:25:00,53.26,53.28,53.24,53.28,19200.0,41.9922,42.008,41.9764,42.008,19200.0
2007-05-10 12:30:00,53.27,53.31,53.23,53.23,55300.0,42.0001,42.0316,41.9686,41.9686,55300.0
2007-05-10 12:35:00,53.23,53.26,53.2,53.22,29700.0,41.9686,41.9922,41.9449,41.9607,29700.0
2007-05-10 12:40:00,53.21,53.25,53.2,53.25,40800.0,41.9528,41.9843,41.9449,41.9843,40800.0
2007-05-10 12:45:00,53.25,53.31,53.23,53.29,41200.0,41.9843,42.0316,41.9686,42.0159,41200.0
2007-05-10 12:50:00,53.29,53.31,53.25,53.31,28300.0,42.0159,42.0316,41.9843,42.0316,28300.0
2007-05-10 12:55:00,53.31,53.34,53.26,53.26,38700.0,42.0316,42.0553,41.9922,41.9922,38700.0
2007-05-10 13:00:00,53.27,53.27,53.17,53.18,19100.0,42.0001,42.0001,41.9212,41.9291,19100.0
2007-05-10 13:05:00,53.18,53.18,53.12,53.13,30700.0,41.9291,41.9291,41.8818,41.8897,30700.0
2007-05-10 13:10:00,53.14,53.17,53.11,53.17,42500.0,41.8976,41.9212,41.8739,41.9212,42500.0
2007-05-10 13:15:00,53.15,53.26,53.15,53.26,25000.0,41.9055,41.9922,41.9055,41.9922,25000.0
2007-05-10 13:20:00,53.26,53.3,53.25,53.26,37800.0,41.9922,42.0237,41.9843,41.9922,37800.0
2007-05-10 13:25:00,53.25,53.25,53.21,53.22,35200.0,41.9843,41.9843,41.9528,41.9607,35200.0
2007-05-10 13:30:00,53.21,53.25,53.12,53.12,63900.0,41.9528,41.9843,41.8818,41.8818,63900.0
2007-05-10 13:35:00,53.13,53.13,52.96,53.0,57100.0,41.8897,41.8897,41.7557,41.7872,57100.0
2007-05-10 13:40:00,53.0,53.02,52.95,53.01,44800.0,41.7872,41.803,41.7478,41.7951,44800.0
2007-05-10 13:45:00,53.0,53.13,53.0,53.13,33800.0,41.7872,41.8897,41.7872,41.8897,33800.0
2007-05-10 13:50:00,53.12,53.24,53.12,53.23,39900.0,41.8818,41.9764,41.8818,41.9686,39900.0
2007-05-10 13:55:00,53.23,53.23,53.16,53.2,43700.0,41.9686,41.9686,41.9134,41.9449,43700.0
2007-05-10 14:00:00,53.2,53.31,53.2,53.3,62400.0,41.9449,42.0316,41.9449,42.0237,62400.0
2007-05-10 14:05:00,53.31,53.32,53.26,53.26,43500.0,42.0316,42.0395,41.9922,41.9922,43500.0
2007-05-10 14:10:00,53.26,53.31,53.26,53.28,39000.0,41.9922,42.0316,41.9922,42.008,39000.0
2007-05-10 14:15:00,53.27,53.31,53.25,53.31,45000.0,42.0001,42.0316,41.9843,42.0316,45000.0
2007-05-10 14:20:00,53.3,53.33,53.28,53.29,42300.0,42.0237,42.0474,42.008,42.0159,42300.0
2007-05-10 14:25:00,53.28,53.33,53.28,53.3,44100.0,42.008,42.0474,42.008,42.0237,44100.0
2007-05-10 14:30:00,53.29,53.31,53.25,53.26,35600.0,42.0159,42.0316,41.9843,41.9922,35600.0
2007-05-10 14:35:00,53.26,53.3,53.25,53.28,66800.0,41.9922,42.0237,41.9843,42.008,66800.0
2007-05-10 14:40:00,53.28,53.31,53.26,53.3,32300.0,42.008,42.0316,41.9922,42.0237,32300.0
2007-05-10 14:45:00,53.3,53.36,53.29,53.34,70200.0,42.0237,42.0711,42.0159,42.0553,70200.0
2007-05-10 14:50:00,53.35,53.36,53.3,53.3,50200.0,42.0632,42.0711,42.0237,42.0237,50200.0
2007-05-10 14:55:00,53.31,53.32,53.24,53.24,33500.0,42.0316,42.0395,41.9764,41.9764,33500.0
2007-05-10 15:00:00,53.24,53.24,53.1,53.21,88800.0,41.9764,41.9764,41.8661,41.9528,88800.0
2007-05-10 15:05:00,53.21,53.22,53.15,53.16,38500.0,41.9528,41.9607,41.9055,41.9134,38500.0
2007-05-10 15:10:00,53.17,53.24,53.15,53.24,59400.0,41.9212,41.9764,41.9055,41.9764,59400.0
2007-05-10 15:15:00,53.25,53.29,53.23,53.27,68800.0,41.9843,42.0159,41.9686,42.0001,68800.0
2007-05-10 15:20:00,53.27,53.28,53.24,53.25,44300.0,42.0001,42.008,41.9764,41.9843,44300.0
2007-05-10 15:25:00,53.25,53.26,53.22,53.24,46100.0,41.9843,41.9922,41.9607,41.9764,46100.0
2007-05-10 15:30:00,53.23,53.26,53.23,53.24,35200.0,41.9686,41.9922,41.9686,41.9764,35200.0
2007-05-10 15:35:00,53.24,53.31,53.22,53.23,79500.0,41.9764,42.0316,41.9607,41.9686,79500.0
2007-05-10 15:40:00,53.23,53.3,53.21,53.21,99500.0,41.9686,42.0237,41.9528,41.9528,99500.0
2007-05-10 15:45:00,53.22,53.24,53.17,53.22,100200.0,41.9607,41.9764,41.9212,41.9607,100200.0
2007-05-10 15:50:00,53.23,53.23,53.08,53.08,77400.0,41.9686,41.9686,41.8503,41.8503,77400.0
2007-05-10 15:55:00,53.08,53.12,52.99,53.03,183400.0,41.8503,41.8818,41.7793,41.8109,183400.0
2007-05-11 09:30:00,53.03,53.13,52.86,53.08,76700.0,41.8109,41.8897,41.6768,41.8503,76700.0
2007-05-11 09:35:00,53.08,53.18,53.04,53.17,47400.0,41.8503,41.9291,41.8188,41.9212,47400.0
2007-05-11 09:40:00,53.18,53.18,53.04,53.1,24600.0,41.9291,41.9291,41.8188,41.8661,24600.0
2007-05-11 09:45:00,53.09,53.33,53.08,53.33,81400.0,41.8582,42.0474,41.8503,42.0474,81400.0
2007-05-11 09:50:00,53.33,53.39,53.31,53.37,67700.0,42.0474,42.0947,42.0316,42.0789,67700.0
2007-05-11 09:55:00,53.37,53.41,53.26,53.34,51700.0,42.0789,42.1105,41.9922,42.0553,51700.0
2007-05-11 10:00:00,53.34,53.45,53.34,53.4,34200.0,42.0553,42.142,42.0553,42.1026,34200.0
2007-05-11 10:05:00,53.41,53.46,53.4,53.45,48500.0,42.1105,42.1499,42.1026,42.142,48500.0
2007-05-11 10:10:00,53.46,53.5,53.43,53.49,38000.0,42.1499,42.1814,42.1262,42.1735,38000.0
2007-05-11 10:15:00,53.5,53.5,53.41,53.46,64000.0,42.1814,42.1814,42.1105,42.1499,64000.0
2007-05-11 10:20:00,53.46,53.47,53.37,53.4,77300.0,42.1499,42.1578,42.0789,42.1026,77300.0
2007-05-11 10:25:00,53.4,53.44,53.37,53.43,27200.0,42.1026,42.1341,42.0789,42.1262,27200.0
2007-05-11 10:30:00,53.44,53.49,53.4,53.47,54300.0,42.1341,42.1735,42.1026,42.1578,54300.0
2007-05-11 10:35:00,53.46,53.47,53.35,53.42,31000.0,42.1499,42.1578,42.0632,42.1184,31000.0
2007-05-11 10:40:00,53.42,53.49,53.4,53.48,34400.0,42.1184,42.1735,42.1026,42.1657,34400.0
2007-05-11 10:45:00,53.48,53.49,53.44,53.48,40900.0,42.1657,42.1735,42.1341,42.1657,40900.0
2007-05-11 10:50:00,53.49,53.56,53.46,53.56,89300.0,42.1735,42.2287,42.1499,42.2287,89300.0
2007-05-11 10:55:00,53.56,53.59,53.53,53.59,52200.0,42.2287,42.2524,42.2051,42.2524,52200.0
2007-05-11 11:00:00,53.6,53.71,53.6,53.7,86900.0,42.2603,42.347,42.2603,42.3391,86900.0
2007-05-11 11:05:00,53.71,53.71,53.56,53.62,75200.0,42.347,42.347,42.2287,42.276,75200.0
2007-05-11 11:10:00,53.62,53.68,53.62,53.63,79400.0,42.276,42.3234,42.276,42.2839,79400.0
2007-05-11 11:15:00,53.63,53.68,53.55,53.65,78800.0,42.2839,42.3234,42.2209,42.2997,78800.0
2007-05-11 11:20:00,53.65,53.66,53.61,53.66,48800.0,42.2997,42.3076,42.2682,42.3076,48800.0
2007-05-11 11:25:00,53.66,53.68,53.63,53.68,40800.0,42.3076,42.3234,42.2839,42.3234,40800.0
2007-05-11 11:30:00,53.68,53.74,53.63,53.64,61300.0,42.3234,42.3707,42.2839,42.2918,61300.0
2007-05-11 11:35:00,53.63,53.64,53.47,53.59,136800.0,42.2839,42.2918,42.1578,42.2524,136800.0
2007-05-11 11:40:00,53.59,53.66,53.58,53.61,71100.0,42.2524,42.3076,42.2445,42.2682,71100.0
2007-05-11 11:45:00,53.61,53.73,53.61,53.72,57000.0,42.2682,42.3628,42.2682,42.3549,57000.0
2007-05-11 11:50:00,53.73,53.75,53.6,53.6,75200.0,42.3628,42.3785,42.2603,42.2603,75200.0
2007-05-11 11:55:00,53.59,53.77,53.5,53.76,389400.0,42.2524,42.3943,42.1814,42.3864,389400.0
2007-05-11 12:00:00,53.77,53.78,53.47,53.76,97600.0,42.3943,42.4022,42.1578,42.3864,97600.0
2007-05-11 12:05:00,53.77,53.77,53.64,53.65,85600.0,42.3943,42.3943,42.2918,42.2997,85600.0
2007-05-11 12:10:00,53.64,53.72,53.64,53.72,50300.0,42.2918,42.3549,42.2918,42.3549,50300.0
2007-05-11 12:15:00,53.71,53.78,53.71,53.76,62000.0,42.347,42.4022,42.347,42.3864,62000.0
2007-05-11 12:20:00,53.75,53.77,53.74,53.77,37600.0,42.3785,42.3943,42.3707,42.3943,37600.0
2007-05-11 12:25:00,53.77,53.77,53.69,53.72,83500.0,42.3943,42.3943,42.3312,42.3549,83500.0
2007-05-11 12:30:00,53.72,53.75,53.71,53.73,48100.0,42.3549,42.3785,42.347,42.3628,48100.0
2007-05-11 12:35:00,53.73,53.75,53.73,53.75,27000.0,42.3628,42.3785,42.3628,42.3785,27000.0
2007-05-11 12:40:00,53.75,53.75,53.68,53.68,48900.0,42.3785,42.3785,42.3234,42.3234,48900.0
2007-05-11 12:45:00,53.68,53.73,53.59,53.61,70900.0,42.3234,42.3628,42.2524,42.2682,70900.0
2007-05-11 12:50:00,53.61,53.65,53.55,53.59,46400.0,42.2682,42.2997,42.2209,42.2524,46400.0
2007-05-11 12:55:00,53.59,53.73,53.55,53.73,61600.0,42.2524,42.3628,42.2209,42.3628,61600.0
2007-05-11 13:00:00,53.73,53.76,53.71,53.73,36500.0,42.3628,42.3864,42.347,42.3628,36500.0
2007-05-11 13:05:00,53.75,53.75,53.73,53.74,41900.0,42.3785,42.3785,42.3628,42.3707,41900.0
2007-05-11 13:10:00,53.73,53.74,53.69,53.69,39500.0,42.3628,42.3707,42.3312,42.3312,39500.0
2007-05-11 13:15:00,53.69,53.74,53.69,53.73,49500.0,42.3312,42.3707,42.3312,42.3628,49500.0
2007-05-11 13:20:00,53.73,53.75,53.72,53.74,33800.0,42.3628,42.3785,42.3549,42.3707,33800.0
2007-05-11 13:25:00,53.74,53.79,53.73,53.79,62800.0,42.3707,42.4101,42.3628,42.4101,62800.0
2007-05-11 13:30:00,53.79,53.79,53.75,53.76,59100.0,42.4101,42.4101,42.3785,42.3864,59100.0
2007-05-11 13:35:00,53.76,53.79,53.75,53.78,53900.0,42.3864,42.4101,42.3785,42.4022,53900.0
2007-05-11 13:40:00,53.78,53.8,53.77,53.78,45000.0,42.4022,42.418,42.3943,42.4022,45000.0
2007-05-11 13:45:00,53.78,53.8,53.77,53.79,77400.0,42.4022,42.418,42.3943,42.4101,77400.0
2007-05-11 13:50:00,53.78,53.79,53.75,53.78,48600.0,42.4022,42.4101,42.3785,42.4022,48600.0
2007-05-11 13:55:00,53.77,53.77,53.7,53.72,577200.0,42.3943,42.3943,42.3391,42.3549,577200.0
2007-05-11 14:00:00,53.73,53.75,53.69,53.69,54800.0,42.3628,42.3785,42.3312,42.3312,54800.0
2007-05-11 14:05:00,53.69,53.69,53.66,53.69,37600.0,42.3312,42.3312,42.3076,42.3312,37600.0
2007-05-11 14:10:00,53.69,53.71,53.65,53.7,60400.0,42.3312,42.347,42.2997,42.3391,60400.0
2007-05-11 14:15:00,53.7,53.71,53.66,53.67,75700.0,42.3391,42.347,42.3076,42.3155,75700.0
2007-05-11 14:20:00,53.67,53.71,53.66,53.71,52100.0,42.3155,42.347,42.3076,42.347,52100.0
2007-05-11 14:25:00,53.71,53.71,53.68,53.7,44500.0,42.347,42.347,42.3234,42.3391,44500.0
2007-05-11 14:30:00,53.69,53.7,53.58,53.58,78200.0,42.3312,42.3391,42.2445,42.2445,78200.0
2007-05-11 14:35:00,53.59,53.63,53.52,53.62,78000.0,42.2524,42.2839,42.1972,42.276,78000.0
2007-05-11 14:40:00,53.62,53.72,53.62,53.71,90000.0,42.276,42.3549,42.276,42.347,90000.0
2007-05-11 14:45:00,53.7,53.76,53.7,53.75,244600.0,42.3391,42.3864,42.3391,42.3785,244600.0
2007-05-11 14:50:00,53.75,53.78,53.74,53.74,66900.0,42.3785,42.4022,42.3707,42.3707,66900.0
2007-05-11 14:55:00,53.74,53.75,53.69,53.69,69200.0,42.3707,42.3785,42.3312,42.3312,69200.0
2007-05-11 15:00:00,53.69,53.7,53.64,53.7,48400.0,42.3312,42.3391,42.2918,42.3391,48400.0
2007-05-11 15:05:00,53.69,53.71,53.66,53.7,96100.0,42.3312,42.347,42.3076,42.3391,96100.0
2007-05-11 15:10:00,53.7,53.7,53.59,53.6,89000.0,42.3391,42.3391,42.2524,42.2603,89000.0
2007-05-11 15:15:00,53.61,53.67,53.6,53.63,70600.0,42.2682,42.3155,42.2603,42.2839,70600.0
2007-05-11 15:20:00,53.63,53.67,53.58,53.65,101200.0,42.2839,42.3155,42.2445,42.2997,101200.0
2007-05-11 15:25:00,53.65,53.69,53.61,53.65,99000.0,42.2997,42.3312,42.2682,42.2997,99000.0
2007-05-11 15:30:00,53.66,53.76,53.58,53.61,157700.0,42.3076,42.3864,42.2445,42.2682,157700.0
2007-05-11 15:35:00,53.61,53.68,53.54,53.54,172100.0,42.2682,42.3234,42.213,42.213,172100.0
2007-05-11 15:40:00,53.54,53.61,53.47,53.51,205000.0,42.213,42.2682,42.1578,42.1893,205000.0
2007-05-11 15:45:00,53.51,53.55,53.4,53.44,117000.0,42.1893,42.2209,42.1026,42.1341,117000.0
2007-05-11 15:50:00,53.43,53.65,53.43,53.63,295500.0,42.1262,42.2997,42.1262,42.2839,295500.0
2007-05-11 15:55:00,53.63,53.69,53.53,53.62,353200.0,42.2839,42.3312,42.2051,42.276,353200.0
2007-05-14 09:30:00,53.46,53.46,53.36,53.44,95500.0,42.1499,42.1499,42.0711,42.1341,95500.0
2007-05-14 09:35:00,53.42,53.47,53.25,53.27,98900.0,42.1184,42.1578,41.9843,42.0001,98900.0
2007-05-14 09:40:00,53.28,53.4,53.26,53.33,40800.0,42.008,42.1026,41.9922,42.0474,40800.0
2007-05-14 09:45:00,53.34,53.45,53.3,53.42,40200.0,42.0553,42.142,42.0237,42.1184,40200.0
2007-05-14 09:50:00,53.43,53.49,53.41,53.48,42600.0,42.1262,42.1735,42.1105,42.1657,42600.0
2007-05-14 09:55:00,53.46,53.49,53.36,53.37,65400.0,42.1499,42.1735,42.0711,42.0789,65400.0
2007-05-14 10:00:00,53.36,53.37,53.15,53.29,66000.0,42.0711,42.0789,41.9055,42.0159,66000.0
2007-05-14 10:05:00,53.28,53.39,53.28,53.39,43200.0,42.008,42.0947,42.008,42.0947,43200.0
2007-05-14 10:10:00,53.39,53.46,53.32,53.32,30900.0,42.0947,42.1499,42.0395,42.0395,30900.0
2007-05-14 10:15:00,53.32,53.33,53.16,53.2,39300.0,42.0395,42.0474,41.9134,41.9449,39300.0
2007-05-14 10:20:00,53.19,53.3,53.17,53.26,43400.0,41.937,42.0237,41.9212,41.9922,43400.0
2007-05-14 10:25:00,53.24,53.27,53.16,53.2,68500.0,41.9764,42.0001,41.9134,41.9449,68500.0
2007-05-14 10:30:00,53.22,53.25,53.17,53.25,44600.0,41.9607,41.9843,41.9212,41.9843,44600.0
2007-05-14 10:35:00,53.24,53.29,53.22,53.29,27700.0,41.9764,42.0159,41.9607,42.0159,27700.0
2007-05-14 10:40:00,53.28,53.3,53.24,53.28,51000.0,42.008,42.0237,41.9764,42.008,51000.0
2007-05-14 10:45:00,53.28,53.32,53.24,53.27,46300.0,42.008,42.0395,41.9764,42.0001,46300.0
2007-05-14 10:50:00,53.27,53.36,53.27,53.34,36900.0,42.0001,42.0711,42.0001,42.0553,36900.0
2007-05-14 10:55:00,53.34,53.34,53.24,53.25,28300.0,42.0553,42.0553,41.9764,41.9843,28300.0
2007-05-14 11:00:00,53.24,53.24,53.17,53.2,49000.0,41.9764,41.9764,41.9212,41.9449,49000.0
2007-05-14 11:05:00,53.2,53.24,53.19,53.23,38600.0,41.9449,41.9764,41.937,41.9686,38600.0
2007-05-14 11:10:00,53.23,53.36,53.22,53.36,63900.0,41.9686,42.0711,41.9607,42.0711,63900.0
2007-05-14 11:15:00,53.37,53.38,53.3,53.33,48600.0,42.0789,42.0868,42.0237,42.0474,48600.0
2007-05-14 11:20:00,53.33,53.39,53.33,53.36,39700.0,42.0474,42.0947,42.0474,42.0711,39700.0
2007-05-14 11:25:00,53.35,53.39,53.33,53.35,57600.0,42.0632,42.0947,42.0474,42.0632,57600.0
2007-05-14 11:30:00,53.33,53.33,53.3,53.32,66200.0,42.0474,42.0474,42.0237,42.0395,66200.0
2007-05-14 11:35:00,53.31,53.32,53.24,53.32,42200.0,42.0316,42.0395,41.9764,42.0395,42200.0
2007-05-14 11:40:00,53.31,53.32,53.2,53.21,44700.0,42.0316,42.0395,41.9449,41.9528,44700.0
2007-05-14 11:45:00,53.2,53.21,53.18,53.19,49500.0,41.9449,41.9528,41.9291,41.937,49500.0
2007-05-14 11:50:00,53.19,53.2,53.12,53.13,91300.0,41.937,41.9449,41.8818,41.8897,91300.0
2007-05-14 11:55:00,53.13,53.13,53.05,53.11,90500.0,41.8897,41.8897,41.8266,41.8739,90500.0
2007-05-14 12:00:00,53.11,53.19,53.1,53.14,41100.0,41.8739,41.937,41.8661,41.8976,41100.0
2007-05-14 12:05:00,53.14,53.15,53.12,53.13,27900.0,41.8976,41.9055,41.8818,41.8897,27900.0
2007-05-14 12:10:00,53.14,53.15,53.09,53.09,108900.0,41.8976,41.9055,41.8582,41.8582,108900.0
2007-05-14 12:15:00,53.09,53.1,53.08,53.09,50400.0,41.8582,41.8661,41.8503,41.8582,50400.0
2007-05-14 12:20:00,53.09,53.11,53.05,53.1,84500.0,41.8582,41.8739,41.8266,41.8661,84500.0
2007-05-14 12:25:00,53.11,53.15,53.11,53.15,45600.0,41.8739,41.9055,41.8739,41.9055,45600.0
2007-05-14 12:30:00,53.15,53.19,53.14,53.17,26500.0,41.9055,41.937,41.8976,41.9212,26500.0
2007-05-14 12:35:00,53.17,53.22,53.09,53.22,25600.0,41.9212,41.9607,41.8582,41.9607,25600.0
2007-05-14 12:40:00,53.22,53.26,53.21,53.25,32300.0,41.9607,41.9922,41.9528,41.9843,32300.0
2007-05-14 12:45:00,53.25,53.27,53.24,53.26,14300.0,41.9843,42.0001,41.9764,41.9922,14300.0
2007-05-14 12:50:00,53.27,53.31,53.21,53.31,96400.0,42.0001,42.0316,41.9528,42.0316,96400.0
2007-05-14 12:55:00,53.3,53.34,53.28,53.28,79100.0,42.0237,42.0553,42.008,42.008,79100.0
2007-05-14 13:00:00,53.29,53.35,53.28,53.32,89000.0,42.0159,42.0632,42.008,42.0395,89000.0
2007-05-14 13:05:00,53.32,53.36,53.29,53.34,75300.0,42.0395,42.0711,42.0159,42.0553,75300.0
2007-05-14 13:10:00,53.33,53.36,53.33,53.33,35000.0,42.0474,42.0711,42.0474,42.0474,35000.0
2007-05-14 13:15:00,53.31,53.34,53.24,53.26,87800.0,42.0316,42.0553,41.9764,41.9922,87800.0
2007-05-14 13:20:00,53.26,53.32,53.24,53.29,65800.0,41.9922,42.0395,41.9764,42.0159,65800.0
2007-05-14 13:25:00,53.3,53.32,53.23,53.26,113400.0,42.0237,42.0395,41.9686,41.9922,113400.0
2007-05-14 13:30:00,53.26,53.27,53.2,53.22,83700.0,41.9922,42.0001,41.9449,41.9607,83700.0
2007-05-14 13:35:00,53.23,53.23,53.13,53.15,343300.0,41.9686,41.9686,41.8897,41.9055,343300.0
2007-05-14 13:40:00,53.15,53.22,53.14,53.17,35900.0,41.9055,41.9607,41.8976,41.9212,35900.0
2007-05-14 13:45:00,53.17,53.18,53.09,53.13,52400.0,41.9212,41.9291,41.8582,41.8897,52400.0
2007-05-14 13:50:00,53.12,53.12,53.06,53.1,28300.0,41.8818,41.8818,41.8345,41.8661,28300.0
2007-05-14 13:55:00,53.1,53.11,53.0,53.01,65500.0,41.8661,41.8739,41.7872,41.7951,65500.0
2007-05-14 14:00:00,53.01,53.01,52.88,52.88,117000.0,41.7951,41.7951,41.6926,41.6926,117000.0
2007-05-14 14:05:00,52.89,52.91,52.88,52.89,53000.0,41.7005,41.7163,41.6926,41.7005,53000.0
2007-05-14 14:10:00,52.88,52.91,52.87,52.91,33000.0,41.6926,41.7163,41.6847,41.7163,33000.0
2007-05-14 14:15:00,52.9,52.95,52.87,52.92,44200.0,41.7084,41.7478,41.6847,41.7241,44200.0
2007-05-14 14:20:00,52.92,53.0,52.87,52.89,94500.0,41.7241,41.7872,41.6847,41.7005,94500.0
2007-05-14 14:25:00,52.89,52.96,52.86,52.92,141600.0,41.7005,41.7557,41.6768,41.7241,141600.0
2007-05-14 14:30:00,52.94,52.98,52.92,52.93,55300.0,41.7399,41.7714,41.7241,41.732,55300.0
2007-05-14 14:35:00,52.94,52.94,52.85,52.85,67900.0,41.7399,41.7399,41.6689,41.6689,67900.0
2007-05-14 14:40:00,52.86,52.87,52.82,52.83,108400.0,41.6768,41.6847,41.6453,41.6532,108400.0
2007-05-14 14:45:00,52.84,52.86,52.82,52.84,45300.0,41.6611,41.6768,41.6453,41.6611,45300.0
2007-05-14 14:50:00,52.84,52.89,52.83,52.84,80200.0,41.6611,41.7005,41.6532,41.6611,80200.0
2007-05-14 14:55:00,52.85,52.86,52.78,52.8,94600.0,41.6689,41.6768,41.6138,41.6295,94600.0
2007-05-14 15:00:00,52.8,52.88,52.78,52.88,106700.0,41.6295,41.6926,41.6138,41.6926,106700.0
2007-05-14 15:05:00,52.87,52.96,52.87,52.95,98100.0,41.6847,41.7557,41.6847,41.7478,98100.0
2007-05-14 15:10:00,52.95,52.96,52.87,52.9,63900.0,41.7478,41.7557,41.6847,41.7084,63900.0
2007-05-14 15:15:00,52.89,52.91,52.89,52.9,72800.0,41.7005,41.7163,41.7005,41.7084,72800.0
2007-05-14 15:20:00,52.9,52.94,52.87,52.89,127500.0,41.7084,41.7399,41.6847,41.7005,127500.0
2007-05-14 15:25:00,52.88,52.88,52.81,52.86,64600.0,41.6926,41.6926,41.6374,41.6768,64600.0
2007-05-14 15:30:00,52.86,52.88,52.8,52.84,93000.0,41.6768,41.6926,41.6295,41.6611,93000.0
2007-05-14 15:35:00,52.84,52.95,52.83,52.92,105800.0,41.6611,41.7478,41.6532,41.7241,105800.0
2007-05-14 15:40:00,52.92,52.93,52.82,52.85,121900.0,41.7241,41.732,41.6453,41.6689,121900.0
2007-05-14 15:45:00,52.85,52.92,52.82,52.91,109300.0,41.6689,41.7241,41.6453,41.7163,109300.0
2007-05-14 15:50:00,52.92,52.98,52.88,52.88,120600.0,41.7241,41.7714,41.6926,41.6926,120600.0
2007-05-14 15:55:00,52.89,52.91,52.78,52.83,282800.0,41.7005,41.7163,41.6138,41.6532,282800.0
2007-05-15 09:30:00,53.02,53.02,52.83,52.97,137000.0,41.803,41.803,41.6532,41.7636,137000.0
2007-05-15 09:35:00,52.96,53.0,52.92,52.97,64300.0,41.7557,41.7872,41.7241,41.7636,64300.0
2007-05-15 09:40:00,52.96,52.96,52.86,52.86,49800.0,41.7557,41.7557,41.6768,41.6768,49800.0
2007-05-15 09:45:00,52.86,52.95,52.81,52.81,95100.0,41.6768,41.7478,41.6374,41.6374,95100.0
2007-05-15 09:50:00,52.83,53.01,52.81,52.93,67500.0,41.6532,41.7951,41.6374,41.732,67500.0
2007-05-15 09:55:00,52.93,52.96,52.89,52.94,47000.0,41.732,41.7557,41.7005,41.7399,47000.0
2007-05-15 10:00:00,52.96,52.96,52.84,52.92,80100.0,41.7557,41.7557,41.6611,41.7241,80100.0
2007-05-15 10:05:00,52.92,52.95,52.89,52.9,80400.0,41.7241,41.7478,41.7005,41.7084,80400.0
2007-05-15 10:10:00,52.9,53.0,52.89,52.92,180400.0,41.7084,41.7872,41.7005,41.7241,180400.0
2007-05-15 10:15:00,52.92,52.95,52.87,52.94,61900.0,41.7241,41.7478,41.6847,41.7399,61900.0
2007-05-15 10:20:00,52.93,53.0,52.86,52.97,56800.0,41.732,41.7872,41.6768,41.7636,56800.0
2007-05-15 10:25:00,52.97,52.97,52.85,52.87,65700.0,41.7636,41.7636,41.6689,41.6847,65700.0
2007-05-15 10:30:00,52.87,52.93,52.85,52.87,111900.0,41.6847,41.732,41.6689,41.6847,111900.0
2007-05-15 10:35:00,52.87,52.9,52.72,52.74,107500.0,41.6847,41.7084,41.5665,41.5822,107500.0
2007-05-15 10:40:00,52.74,52.8,52.64,52.74,104900.0,41.5822,41.6295,41.5034,41.5822,104900.0
2007-05-15 10:45:00,52.74,52.75,52.68,52.68,112700.0,41.5822,41.5901,41.5349,41.5349,112700.0
2007-05-15 10:50:00,52.68,52.69,52.6,52.63,139200.0,41.5349,41.5428,41.4718,41.4955,139200.0
2007-05-15 10:55:00,52.63,52.65,52.52,52.55,85500.0,41.4955,41.5113,41.4088,41.4324,85500.0
2007-05-15 11:00:00,52.56,52.67,52.53,52.67,78100.0,41.4403,41.527,41.4166,41.527,78100.0
2007-05-15 11:05:00,52.67,52.67,52.61,52.62,50500.0,41.527,41.527,41.4797,41.4876,50500.0
2007-05-15 11:10:00,52.61,52.69,52.61,52.69,54700.0,41.4797,41.5428,41.4797,41.5428,54700.0
2007-05-15 11:15:00,52.69,52.76,52.69,52.71,72200.0,41.5428,41.598,41.5428,41.5586,72200.0
2007-05-15 11:20:00,52.71,52.74,52.69,52.7,95100.0,41.5586,41.5822,41.5428,41.5507,95100.0
2007-05-15 11:25:00,52.7,52.75,52.69,52.72,89200.0,41.5507,41.5901,41.5428,41.5665,89200.0
2007-05-15 11:30:00,52.73,52.76,52.71,52.76,36300.0,41.5743,41.598,41.5586,41.598,36300.0
2007-05-15 11:35:00,52.77,52.89,52.75,52.89,154900.0,41.6059,41.7005,41.5901,41.7005,154900.0
2007-05-15 11:40:00,52.89,52.9,52.82,52.89,86900.0,41.7005,41.7084,41.6453,41.7005,86900.0
2007-05-15 11:45:00,52.89,52.94,52.87,52.93,67900.0,41.7005,41.7399,41.6847,41.732,67900.0
2007-05-15 11:50:00,52.93,52.95,52.88,52.93,49400.0,41.732,41.7478,41.6926,41.732,49400.0
2007-05-15 11:55:00,52.93,53.0,52.91,52.99,43600.0,41.732,41.7872,41.7163,41.7793,43600.0
2007-05-15 12:00:00,52.99,53.0,52.86,52.87,59800.0,41.7793,41.7872,41.6768,41.6847,59800.0
2007-05-15 12:05:00,52.88,52.9,52.85,52.89,43100.0,41.6926,41.7084,41.6689,41.7005,43100.0
2007-05-15 12:10:00,52.89,53.01,52.89,53.01,66200.0,41.7005,41.7951,41.7005,41.7951,66200.0
2007-05-15 12:15:00,53.01,53.03,52.92,52.95,84500.0,41.7951,41.8109,41.7241,41.7478,84500.0
2007-05-15 12:20:00,52.94,52.97,52.93,52.96,42500.0,41.7399,41.7636,41.732,41.7557,42500.0
2007-05-15 12:25:00,52.96,53.01,52.95,53.0,31200.0,41.7557,41.7951,41.7478,41.7872,31200.0
2007-05-15 12:30:00,53.01,53.04,52.98,53.01,49800.0,41.7951,41.8188,41.7714,41.7951,49800.0
2007-05-15 12:35:00,53.02,53.11,53.02,53.09,75800.0,41.803,41.8739,41.803,41.8582,75800.0
2007-05-15 12:40:00,53.09,53.14,53.08,53.08,80500.0,41.8582,41.8976,41.8503,41.8503,80500.0
2007-05-15 12:45:00,53.08,53.08,53.01,53.05,71400.0,41.8503,41.8503,41.7951,41.8266,71400.0
2007-05-15 12:50:00,53.06,53.1,53.04,53.04,33000.0,41.8345,41.8661,41.8188,41.8188,33000.0
2007-05-15 12:55:00,53.05,53.05,52.98,53.02,49700.0,41.8266,41.8266,41.7714,41.803,49700.0
2007-05-15 13:00:00,53.01,53.04,53.0,53.01,37300.0,41.7951,41.8188,41.7872,41.7951,37300.0
2007-05-15 13:05:00,53.02,53.07,53.01,53.03,41100.0,41.803,41.8424,41.7951,41.8109,41100.0
2007-05-15 13:10:00,53.04,53.05,53.0,53.04,54700.0,41.8188,41.8266,41.7872,41.8188,54700.0
2007-05-15 13:15:00,53.05,53.05,52.99,52.99,59700.0,41.8266,41.8266,41.7793,41.7793,59700.0
2007-05-15 13:20:00,52.99,53.06,52.99,53.03,50400.0,41.7793,41.8345,41.7793,41.8109,50400.0
2007-05-15 13:25:00,53.04,53.09,53.04,53.05,48500.0,41.8188,41.8582,41.8188,41.8266,48500.0
2007-05-15 13:30:00,53.06,53.08,53.04,53.05,59800.0,41.8345,41.8503,41.8188,41.8266,59800.0
2007-05-15 13:35:00,53.05,53.1,53.04,53.07,55900.0,41.8266,41.8661,41.8188,41.8424,55900.0
2007-05-15 13:40:00,53.08,53.09,53.03,53.03,71500.0,41.8503,41.8582,41.8109,41.8109,71500.0
2007-05-15 13:45:00,53.04,53.05,52.95,52.95,113700.0,41.8188,41.8266,41.7478,41.7478,113700.0
2007-05-15 13:50:00,52.95,53.03,52.95,52.97,60700.0,41.7478,41.8109,41.7478,41.7636,60700.0
2007-05-15 13:55:00,52.98,53.05,52.97,53.03,59000.0,41.7714,41.8266,41.7636,41.8109,59000.0
2007-05-15 14:00:00,53.04,53.06,53.03,53.06,28500.0,41.8188,41.8345,41.8109,41.8345,28500.0
2007-05-15 14:05:00,53.06,53.06,53.03,53.04,38500.0,41.8345,41.8345,41.8109,41.8188,38500.0
2007-05-15 14:10:00,53.04,53.09,53.03,53.06,77100.0,41.8188,41.8582,41.8109,41.8345,77100.0
2007-05-15 14:15:00,53.06,53.08,53.01,53.04,55500.0,41.8345,41.8503,41.7951,41.8188,55500.0
2007-05-15 14:20:00,53.03,53.09,53.02,53.03,70700.0,41.8109,41.8582,41.803,41.8109,70700.0
2007-05-15 14:25:00,53.03,53.08,52.92,52.95,95800.0,41.8109,41.8503,41.7241,41.7478,95800.0
2007-05-15 14:30:00,52.95,53.0,52.95,52.99,44500.0,41.7478,41.7872,41.7478,41.7793,44500.0
2007-05-15 14:35:00,52.99,53.0,52.88,52.89,66100.0,41.7793,41.7872,41.6926,41.7005,66100.0
2007-05-15 14:40:00,52.89,52.97,52.82,52.83,93200.0,41.7005,41.7636,41.6453,41.6532,93200.0
2007-05-15 14:45:00,52.83,52.84,52.75,52.81,93600.0,41.6532,41.6611,41.5901,41.6374,93600.0
2007-05-15 14:50:00,52.81,52.9,52.81,52.84,65000.0,41.6374,41.7084,41.6374,41.6611,65000.0
2007-05-15 14:55:00,52.85,52.85,52.76,52.77,85200.0,41.6689,41.6689,41.598,41.6059,85200.0
2007-05-15 15:00:00,52.77,52.88,52.77,52.87,68800.0,41.6059,41.6926,41.6059,41.6847,68800.0
2007-05-15 15:05:00,52.87,52.93,52.85,52.9,47700.0,41.6847,41.732,41.6689,41.7084,47700.0
2007-05-15 15:10:00,52.89,52.94,52.86,52.91,76300.0,41.7005,41.7399,41.6768,41.7163,76300.0
2007-05-15 15:15:00,52.91,52.94,52.87,52.9,51000.0,41.7163,41.7399,41.6847,41.7084,51000.0
2007-05-15 15:20:00,52.89,52.92,52.84,52.85,89600.0,41.7005,41.7241,41.6611,41.6689,89600.0
2007-05-15 15:25:00,52.85,52.96,52.85,52.92,122700.0,41.6689,41.7557,41.6689,41.7241,122700.0
2007-05-15 15:30:00,52.92,52.98,52.91,52.97,117500.0,41.7241,41.7714,41.7163,41.7636,117500.0
2007-05-15 15:35:00,52.96,52.97,52.9,52.92,110000.0,41.7557,41.7636,41.7084,41.7241,110000.0
2007-05-15 15:40:00,52.92,52.93,52.82,52.83,233000.0,41.7241,41.732,41.6453,41.6532,233000.0
2007-05-15 15:45:00,52.84,52.84,52.69,52.69,163800.0,41.6611,41.6611,41.5428,41.5428,163800.0
2007-05-15 15:50:00,52.69,52.79,52.65,52.67,155700.0,41.5428,41.6216,41.5113,41.527,155700.0
2007-05-15 15:55:00,52.66,52.7,52.59,52.69,308800.0,41.5191,41.5507,41.464,41.5428,308800.0
2007-05-16 09:30:00,52.85,52.9,52.59,52.84,150700.0,41.6689,41.7084,41.464,41.6611,150700.0
2007-05-16 09:35:00,52.87,53.11,52.85,53.07,60800.0,41.6847,41.8739,41.6689,41.8424,60800.0
2007-05-16 09:40:00,53.07,53.08,52.95,52.97,70300.0,41.8424,41.8503,41.7478,41.7636,70300.0
2007-05-16 09:45:00,52.96,53.02,52.96,52.98,87800.0,41.7557,41.803,41.7557,41.7714,87800.0
2007-05-16 09:50:00,53.01,53.02,52.88,52.94,87700.0,41.7951,41.803,41.6926,41.7399,87700.0
2007-05-16 09:55:00,52.93,53.03,52.92,53.02,70400.0,41.732,41.8109,41.7241,41.803,70400.0
2007-05-16 10:00:00,53.03,53.09,52.91,53.09,103100.0,41.8109,41.8582,41.7163,41.8582,103100.0
2007-05-16 10:05:00,53.09,53.23,53.06,53.19,222900.0,41.8582,41.9686,41.8345,41.937,222900.0
2007-05-16 10:10:00,53.16,53.25,53.16,53.25,111400.0,41.9134,41.9843,41.9134,41.9843,111400.0
2007-05-16 10:15:00,53.25,53.25,53.13,53.16,57700.0,41.9843,41.9843,41.8897,41.9134,57700.0
2007-05-16 10:20:00,53.17,53.22,53.17,53.19,92900.0,41.9212,41.9607,41.9212,41.937,92900.0
2007-05-16 10:25:00,53.2,53.22,53.18,53.21,31400.0,41.9449,41.9607,41.9291,41.9528,31400.0
2007-05-16 10:30:00,53.22,53.22,53.16,53.19,52200.0,41.9607,41.9607,41.9134,41.937,52200.0
2007-05-16 10:35:00,53.19,53.2,53.13,53.2,60700.0,41.937,41.9449,41.8897,41.9449,60700.0
2007-05-16 10:40:00,53.19,53.24,53.19,53.24,59300.0,41.937,41.9764,41.937,41.9764,59300.0
2007-05-16 10:45:00,53.24,53.29,53.23,53.29,54000.0,41.9764,42.0159,41.9686,42.0159,54000.0
2007-05-16 10:50:00,53.29,53.31,53.1,53.23,131000.0,42.0159,42.0316,41.8661,41.9686,131000.0
2007-05-16 10:55:00,53.23,53.25,53.21,53.25,39500.0,41.9686,41.9843,41.9528,41.9843,39500.0
2007-05-16 11:00:00,53.24,53.26,53.21,53.26,43600.0,41.9764,41.9922,41.9528,41.9922,43600.0
2007-05-16 11:05:00,53.26,53.26,53.13,53.18,46200.0,41.9922,41.9922,41.8897,41.9291,46200.0
2007-05-16 11:10:00,53.17,53.22,53.14,53.2,39600.0,41.9212,41.9607,41.8976,41.9449,39600.0
2007-05-16 11:15:00,53.2,53.25,53.18,53.25,134900.0,41.9449,41.9843,41.9291,41.9843,134900.0
2007-05-16 11:20:00,53.24,53.25,53.19,53.23,41900.0,41.9764,41.9843,41.937,41.9686,41900.0
2007-05-16 11:25:00,53.23,53.24,53.11,53.2,53500.0,41.9686,41.9764,41.8739,41.9449,53500.0
2007-05-16 11:30:00,53.2,53.22,53.17,53.2,52200.0,41.9449,41.9607,41.9212,41.9449,52200.0
2007-05-16 11:35:00,53.19,53.27,53.19,53.26,69300.0,41.937,42.0001,41.937,41.9922,69300.0
2007-05-16 11:40:00,53.27,53.3,53.26,53.28,47900.0,42.0001,42.0237,41.9922,42.008,47900.0
2007-05-16 11:45:00,53.27,53.27,53.17,53.19,72100.0,42.0001,42.0001,41.9212,41.937,72100.0
2007-05-16 11:50:00,53.2,53.25,53.19,53.25,54800.0,41.9449,41.9843,41.937,41.9843,54800.0
2007-05-16 11:55:00,53.24,53.29,53.18,53.25,58000.0,41.9764,42.0159,41.9291,41.9843,58000.0
2007-05-16 12:00:00,53.25,53.33,53.25,53.32,39600.0,41.9843,42.0474,41.9843,42.0395,39600.0
2007-05-16 12:05:00,53.31,53.33,53.25,53.28,48200.0,42.0316,42.0474,41.9843,42.008,48200.0
2007-05-16 12:10:00,53.27,53.34,53.27,53.29,32600.0,42.0001,42.0553,42.0001,42.0159,32600.0
2007-05-16 12:15:00,53.29,53.3,53.18,53.22,105700.0,42.0159,42.0237,41.9291,41.9607,105700.0
2007-05-16 12:20:00,53.21,53.23,53.12,53.12,60500.0,41.9528,41.9686,41.8818,41.8818,60500.0
2007-05-16 12:25:00,53.12,53.15,53.1,53.14,36100.0,41.8818,41.9055,41.8661,41.8976,36100.0
2007-05-16 12:30:00,53.14,53.27,53.14,53.27,132400.0,41.8976,42.0001,41.8976,42.0001,132400.0
2007-05-16 12:35:00,53.26,53.36,53.26,53.32,82100.0,41.9922,42.0711,41.9922,42.0395,82100.0
2007-05-16 12:40:00,53.32,53.35,53.2,53.27,51500.0,42.0395,42.0632,41.9449,42.0001,51500.0
2007-05-16 12:45:00,53.26,53.33,53.26,53.3,30900.0,41.9922,42.0474,41.9922,42.0237,30900.0
2007-05-16 12:50:00,53.3,53.36,53.29,53.29,55400.0,42.0237,42.0711,42.0159,42.0159,55400.0
2007-05-16 12:55:00,53.3,53.35,53.26,53.35,48300.0,42.0237,42.0632,41.9922,42.0632,48300.0
2007-05-16 13:00:00,53.35,53.35,53.28,53.33,52900.0,42.0632,42.0632,42.008,42.0474,52900.0
2007-05-16 13:05:00,53.33,53.35,53.21,53.27,55800.0,42.0474,42.0632,41.9528,42.0001,55800.0
2007-05-16 13:10:00,53.25,53.28,53.2,53.22,46900.0,41.9843,42.008,41.9449,41.9607,46900.0
2007-05-16 13:15:00,53.22,53.35,53.21,53.33,22000.0,41.9607,42.0632,41.9528,42.0474,22000.0
2007-05-16 13:20:00,53.33,53.4,53.33,53.35,47800.0,42.0474,42.1026,42.0474,42.0632,47800.0
2007-05-16 13:25:00,53.35,53.4,53.33,53.39,44000.0,42.0632,42.1026,42.0474,42.0947,44000.0
2007-05-16 13:30:00,53.39,53.43,53.38,53.39,82300.0,42.0947,42.1262,42.0868,42.0947,82300.0
2007-05-16 13:35:00,53.39,53.48,53.36,53.48,84400.0,42.0947,42.1657,42.0711,42.1657,84400.0
2007-05-16 13:40:00,53.47,53.49,53.38,53.47,63900.0,42.1578,42.1735,42.0868,42.1578,63900.0
2007-05-16 13:45:00,53.47,53.51,53.42,53.44,198300.0,42.1578,42.1893,42.1184,42.1341,198300.0
2007-05-16 13:50:00,53.43,53.48,53.39,53.46,126300.0,42.1262,42.1657,42.0947,42.1499,126300.0
2007-05-16 13:55:00,53.46,53.49,53.41,53.48,39300.0,42.1499,42.1735,42.1105,42.1657,39300.0
2007-05-16 14:00:00,53.48,53.51,53.44,53.47,120300.0,42.1657,42.1893,42.1341,42.1578,120300.0
2007-05-16 14:05:00,53.47,53.52,53.44,53.52,99900.0,42.1578,42.1972,42.1341,42.1972,99900.0
2007-05-16 14:10:00,53.52,53.56,53.49,53.55,62700.0,42.1972,42.2287,42.1735,42.2209,62700.0
2007-05-16 14:15:00,53.55,53.56,53.48,53.56,103900.0,42.2209,42.2287,42.1657,42.2287,103900.0
2007-05-16 14:20:00,53.56,53.58,53.51,53.55,65300.0,42.2287,42.2445,42.1893,42.2209,65300.0
2007-05-16 14:25:00,53.55,53.58,53.5,53.58,53600.0,42.2209,42.2445,42.1814,42.2445,53600.0
2007-05-16 14:30:00,53.57,53.58,53.55,53.56,89000.0,42.2366,42.2445,42.2209,42.2287,89000.0
2007-05-16 14:35:00,53.56,53.58,53.56,53.57,75200.0,42.2287,42.2445,42.2287,42.2366,75200.0
2007-05-16 14:40:00,53.57,53.66,53.55,53.66,99900.0,42.2366,42.3076,42.2209,42.3076,99900.0
2007-05-16 14:45:00,53.65,53.67,53.55,53.66,90800.0,42.2997,42.3155,42.2209,42.3076,90800.0
2007-05-16 14:50:00,53.66,53.71,53.63,53.71,102000.0,42.3076,42.347,42.2839,42.347,102000.0
2007-05-16 14:55:00,53.7,53.73,53.68,53.71,74800.0,42.3391,42.3628,42.3234,42.347,74800.0
2007-05-16 15:00:00,53.71,53.73,53.71,53.72,95600.0,42.347,42.3628,42.347,42.3549,95600.0
2007-05-16 15:05:00,53.72,53.72,53.69,53.71,63500.0,42.3549,42.3549,42.3312,42.347,63500.0
2007-05-16 15:10:00,53.71,53.72,53.69,53.7,69800.0,42.347,42.3549,42.3312,42.3391,69800.0
2007-05-16 15:15:00,53.69,53.72,53.69,53.72,60700.0,42.3312,42.3549,42.3312,42.3549,60700.0
2007-05-16 15:20:00,53.72,53.73,53.71,53.72,70000.0,42.3549,42.3628,42.347,42.3549,70000.0
2007-05-16 15:25:00,53.72,53.78,53.71,53.77,100300.0,42.3549,42.4022,42.347,42.3943,100300.0
2007-05-16 15:30:00,53.76,53.77,53.74,53.76,108700.0,42.3864,42.3943,42.3707,42.3864,108700.0
2007-05-16 15:35:00,53.76,53.81,53.73,53.77,191800.0,42.3864,42.4258,42.3628,42.3943,191800.0
2007-05-16 15:40:00,53.77,53.82,53.77,53.79,129300.0,42.3943,42.4337,42.3943,42.4101,129300.0
2007-05-16 15:45:00,53.8,53.81,53.77,53.8,128700.0,42.418,42.4258,42.3943,42.418,128700.0
2007-05-16 15:50:00,53.8,53.82,53.74,53.75,185000.0,42.418,42.4337,42.3707,42.3785,185000.0
2007-05-16 15:55:00,53.74,53.82,53.74,53.79,250100.0,42.3707,42.4337,42.3707,42.4101,250100.0
2007-05-17 09:30:00,53.57,53.65,53.26,53.39,104000.0,42.2366,42.2997,41.9922,42.0947,104000.0
2007-05-17 09:35:00,53.41,53.41,53.25,53.31,30200.0,42.1105,42.1105,41.9843,42.0316,30200.0
2007-05-17 09:40:00,53.3,53.36,53.24,53.24,59800.0,42.0237,42.0711,41.9764,41.9764,59800.0
2007-05-17 09:45:00,53.24,53.5,53.24,53.5,96900.0,41.9764,42.1814,41.9764,42.1814,96900.0
2007-05-17 09:50:00,53.49,53.67,53.49,53.64,85200.0,42.1735,42.3155,42.1735,42.2918,85200.0
2007-05-17 09:55:00,53.64,53.75,53.64,53.68,56100.0,42.2918,42.3785,42.2918,42.3234,56100.0
2007-05-17 10:00:00,53.68,53.73,53.64,53.68,72800.0,42.3234,42.3628,42.2918,42.3234,72800.0
2007-05-17 10:05:00,53.69,53.79,53.68,53.75,49100.0,42.3312,42.4101,42.3234,42.3785,49100.0
2007-05-17 10:10:00,53.75,53.76,53.66,53.67,66500.0,42.3785,42.3864,42.3076,42.3155,66500.0
2007-05-17 10:15:00,53.67,53.68,53.63,53.65,34000.0,42.3155,42.3234,42.2839,42.2997,34000.0
2007-05-17 10:20:00,53.65,53.68,53.57,53.62,49700.0,42.2997,42.3234,42.2366,42.276,49700.0
2007-05-17 10:25:00,53.62,53.71,53.62,53.71,24000.0,42.276,42.347,42.276,42.347,24000.0
2007-05-17 10:30:00,53.71,53.74,53.65,53.65,43000.0,42.347,42.3707,42.2997,42.2997,43000.0
2007-05-17 10:35:00,53.64,53.64,53.57,53.59,53600.0,42.2918,42.2918,42.2366,42.2524,53600.0
2007-05-17 10:40:00,53.58,53.65,53.58,53.61,91200.0,42.2445,42.2997,42.2445,42.2682,91200.0
2007-05-17 10:45:00,53.61,53.67,53.59,53.67,81500.0,42.2682,42.3155,42.2524,42.3155,81500.0
2007-05-17 10:50:00,53.66,53.74,53.66,53.71,27100.0,42.3076,42.3707,42.3076,42.347,27100.0
2007-05-17 10:55:00,53.71,53.79,53.71,53.76,38400.0,42.347,42.4101,42.347,42.3864,38400.0
2007-05-17 11:00:00,53.77,53.82,53.77,53.82,67700.0,42.3943,42.4337,42.3943,42.4337,67700.0
2007-05-17 11:05:00,53.82,53.84,53.8,53.82,50600.0,42.4337,42.4495,42.418,42.4337,50600.0
2007-05-17 11:10:00,53.82,53.83,53.78,53.82,37500.0,42.4337,42.4416,42.4022,42.4337,37500.0
2007-05-17 11:15:00,53.83,53.83,53.77,53.78,43000.0,42.4416,42.4416,42.3943,42.4022,43000.0
2007-05-17 11:20:00,53.79,53.82,53.77,53.8,84900.0,42.4101,42.4337,42.3943,42.418,84900.0
2007-05-17 11:25:00,53.8,53.83,53.76,53.81,30300.0,42.418,42.4416,42.3864,42.4258,30300.0
2007-05-17 11:30:00,53.81,53.86,53.8,53.86,20500.0,42.4258,42.4653,42.418,42.4653,20500.0
2007-05-17 11:35:00,53.87,53.88,53.85,53.87,16300.0,42.4732,42.481,42.4574,42.4732,16300.0
2007-05-17 11:40:00,53.87,53.88,53.87,53.87,10300.0,42.4732,42.481,42.4732,42.4732,10300.0
2007-05-17 11:45:00,53.88,53.96,53.85,53.95,77900.0,42.481,42.5441,42.4574,42.5362,77900.0
2007-05-17 11:50:00,53.96,53.96,53.87,53.92,46600.0,42.5441,42.5441,42.4732,42.5126,46600.0
2007-05-17 11:55:00,53.92,53.94,53.88,53.88,24000.0,42.5126,42.5283,42.481,42.481,24000.0
2007-05-17 12:00:00,53.89,53.89,53.8,53.82,40800.0,42.4889,42.4889,42.418,42.4337,40800.0
2007-05-17 12:05:00,53.82,53.89,53.82,53.88,31000.0,42.4337,42.4889,42.4337,42.481,31000.0
2007-05-17 12:10:00,53.89,53.89,53.87,53.88,20500.0,42.4889,42.4889,42.4732,42.481,20500.0
2007-05-17 12:15:00,53.87,53.87,53.81,53.82,18500.0,42.4732,42.4732,42.4258,42.4337,18500.0
2007-05-17 12:20:00,53.81,53.84,53.79,53.83,60900.0,42.4258,42.4495,42.4101,42.4416,60900.0
2007-05-17 12:25:00,53.82,53.89,53.82,53.88,17400.0,42.4337,42.4889,42.4337,42.481,17400.0
2007-05-17 12:30:00,53.89,53.9,53.83,53.84,26400.0,42.4889,42.4968,42.4416,42.4495,26400.0
2007-05-17 12:35:00,53.83,53.83,53.76,53.83,54000.0,42.4416,42.4416,42.3864,42.4416,54000.0
2007-05-17 12:40:00,53.82,53.85,53.82,53.82,20400.0,42.4337,42.4574,42.4337,42.4337,20400.0
2007-05-17 12:45:00,53.82,53.91,53.81,53.91,39900.0,42.4337,42.5047,42.4258,42.5047,39900.0
2007-05-17 12:50:00,53.91,53.97,53.9,53.96,55100.0,42.5047,42.552,42.4968,42.5441,55100.0
2007-05-17 12:55:00,53.96,53.97,53.92,53.96,25600.0,42.5441,42.552,42.5126,42.5441,25600.0
2007-05-17 13:00:00,53.95,54.0,53.94,54.0,130400.0,42.5362,42.5757,42.5283,42.5757,130400.0
2007-05-17 13:05:00,54.0,54.0,53.98,53.99,105000.0,42.5757,42.5757,42.5599,42.5678,105000.0
2007-05-17 13:10:00,53.98,54.0,53.97,53.99,40100.0,42.5599,42.5757,42.552,42.5678,40100.0
2007-05-17 13:15:00,53.98,54.0,53.97,53.99,22800.0,42.5599,42.5757,42.552,42.5678,22800.0
2007-05-17 13:20:00,53.98,53.99,53.94,53.95,26900.0,42.5599,42.5678,42.5283,42.5362,26900.0
2007-05-17 13:25:00,53.95,53.96,53.93,53.96,23000.0,42.5362,42.5441,42.5205,42.5441,23000.0
2007-05-17 13:30:00,53.96,53.99,53.96,53.98,24300.0,42.5441,42.5678,42.5441,42.5599,24300.0
2007-05-17 13:35:00,53.98,53.99,53.91,53.91,51900.0,42.5599,42.5678,42.5047,42.5047,51900.0
2007-05-17 13:40:00,53.91,53.93,53.87,53.89,54500.0,42.5047,42.5205,42.4732,42.4889,54500.0
2007-05-17 13:45:00,53.9,53.9,53.88,53.89,18700.0,42.4968,42.4968,42.481,42.4889,18700.0
2007-05-17 13:50:00,53.89,53.9,53.81,53.84,48300.0,42.4889,42.4968,42.4258,42.4495,48300.0
2007-05-17 13:55:00,53.84,53.89,53.84,53.89,35300.0,42.4495,42.4889,42.4495,42.4889,35300.0
2007-05-17 14:00:00,53.88,53.89,53.84,53.87,122400.0,42.481,42.4889,42.4495,42.4732,122400.0
2007-05-17 14:05:00,53.87,53.89,53.83,53.88,59400.0,42.4732,42.4889,42.4416,42.481,59400.0
2007-05-17 14:10:00,53.88,53.88,53.82,53.83,47400.0,42.481,42.481,42.4337,42.4416,47400.0
2007-05-17 14:15:00,53.84,53.88,53.83,53.88,74900.0,42.4495,42.481,42.4416,42.481,74900.0
2007-05-17 14:20:00,53.87,53.87,53.81,53.82,41500.0,42.4732,42.4732,42.4258,42.4337,41500.0
2007-05-17 14:25:00,53.82,53.83,53.78,53.8,48100.0,42.4337,42.4416,42.4022,42.418,48100.0
2007-05-17 14:30:00,53.8,53.82,53.8,53.8,37300.0,42.418,42.4337,42.418,42.418,37300.0
2007-05-17 14:35:00,53.8,53.82,53.8,53.81,38300.0,42.418,42.4337,42.418,42.4258,38300.0
2007-05-17 14:40:00,53.82,53.84,53.77,53.8,63400.0,42.4337,42.4495,42.3943,42.418,63400.0
2007-05-17 14:45:00,53.81,53.86,53.8,53.8,36200.0,42.4258,42.4653,42.418,42.418,36200.0
2007-05-17 14:50:00,53.8,53.89,53.79,53.85,137400.0,42.418,42.4889,42.4101,42.4574,137400.0
2007-05-17 14:55:00,53.84,53.84,53.79,53.79,74400.0,42.4495,42.4495,42.4101,42.4101,74400.0
2007-05-17 15:00:00,53.79,53.85,53.78,53.84,67000.0,42.4101,42.4574,42.4022,42.4495,67000.0
2007-05-17 15:05:00,53.84,53.85,53.68,53.69,219900.0,42.4495,42.4574,42.3234,42.3312,219900.0
2007-05-17 15:10:00,53.69,53.7,53.65,53.68,85800.0,42.3312,42.3391,42.2997,42.3234,85800.0
2007-05-17 15:15:00,53.69,53.76,53.68,53.75,61400.0,42.3312,42.3864,42.3234,42.3785,61400.0
2007-05-17 15:20:00,53.76,53.76,53.68,53.72,72900.0,42.3864,42.3864,42.3234,42.3549,72900.0
2007-05-17 15:25:00,53.72,53.77,53.71,53.76,56200.0,42.3549,42.3943,42.347,42.3864,56200.0
2007-05-17 15:30:00,53.76,53.77,53.7,53.71,88600.0,42.3864,42.3943,42.3391,42.347,88600.0
2007-05-17 15:35:00,53.72,53.75,53.67,53.75,104500.0,42.3549,42.3785,42.3155,42.3785,104500.0
2007-05-17 15:40:00,53.75,53.76,53.7,53.76,71600.0,42.3785,42.3864,42.3391,42.3864,71600.0
2007-05-17 15:45:00,53.75,53.76,53.74,53.75,59000.0,42.3785,42.3864,42.3707,42.3785,59000.0
2007-05-17 15:50:00,53.75,53.79,53.74,53.78,72700.0,42.3785,42.4101,42.3707,42.4022,72700.0
2007-05-17 15:55:00,53.78,53.78,53.65,53.65,209800.0,42.4022,42.4022,42.2997,42.2997,209800.0
2007-05-18 09:30:00,53.73,53.8,53.55,53.61,876900.0,42.3628,42.418,42.2209,42.2682,876900.0
2007-05-18 09:35:00,53.61,53.61,53.32,53.39,53300.0,42.2682,42.2682,42.0395,42.0947,53300.0
2007-05-18 09:40:00,53.39,53.49,53.35,53.38,122400.0,42.0947,42.1735,42.0632,42.0868,122400.0
2007-05-18 09:45:00,53.37,53.39,53.29,53.33,64800.0,42.0789,42.0947,42.0159,42.0474,64800.0
2007-05-18 09:50:00,53.32,53.38,53.3,53.33,38500.0,42.0395,42.0868,42.0237,42.0474,38500.0
2007-05-18 09:55:00,53.35,53.36,53.28,53.32,26300.0,42.0632,42.0711,42.008,42.0395,26300.0
2007-05-18 10:00:00,53.34,53.42,53.33,53.36,75000.0,42.0553,42.1184,42.0474,42.0711,75000.0
2007-05-18 10:05:00,53.35,53.39,53.32,53.38,41100.0,42.0632,42.0947,42.0395,42.0868,41100.0
2007-05-18 10:10:00,53.37,53.41,53.35,53.39,34500.0,42.0789,42.1105,42.0632,42.0947,34500.0
2007-05-18 10:15:00,53.4,53.49,53.39,53.45,32600.0,42.1026,42.1735,42.0947,42.142,32600.0
2007-05-18 10:20:00,53.48,53.5,53.37,53.37,41500.0,42.1657,42.1814,42.0789,42.0789,41500.0
2007-05-18 10:25:00,53.37,53.51,53.35,53.51,27200.0,42.0789,42.1893,42.0632,42.1893,27200.0
2007-05-18 10:30:00,53.5,53.51,53.45,53.5,28600.0,42.1814,42.1893,42.142,42.1814,28600.0
2007-05-18 10:35:00,53.49,53.55,53.45,53.46,40500.0,42.1735,42.2209,42.142,42.1499,40500.0
2007-05-18 10:40:00,53.46,53.49,53.43,53.43,46000.0,42.1499,42.1735,42.1262,42.1262,46000.0
2007-05-18 10:45:00,53.43,53.43,53.27,53.28,123300.0,42.1262,42.1262,42.0001,42.008,123300.0
2007-05-18 10:50:00,53.27,53.28,53.15,53.25,60300.0,42.0001,42.008,41.9055,41.9843,60300.0
2007-05-18 10:55:00,53.25,53.32,53.25,53.3,26100.0,41.9843,42.0395,41.9843,42.0237,26100.0
2007-05-18 11:00:00,53.3,53.3,53.17,53.28,60200.0,42.0237,42.0237,41.9212,42.008,60200.0
2007-05-18 11:05:00,53.27,53.32,53.27,53.3,34900.0,42.0001,42.0395,42.0001,42.0237,34900.0
2007-05-18 11:10:00,53.3,53.32,53.3,53.31,27200.0,42.0237,42.0395,42.0237,42.0316,27200.0
2007-05-18 11:15:00,53.31,53.33,53.28,53.29,30900.0,42.0316,42.0474,42.008,42.0159,30900.0
2007-05-18 11:20:00,53.29,53.29,53.24,53.25,42300.0,42.0159,42.0159,41.9764,41.9843,42300.0
2007-05-18 11:25:00,53.25,53.26,53.19,53.21,40700.0,41.9843,41.9922,41.937,41.9528,40700.0
2007-05-18 11:30:00,53.22,53.27,53.22,53.22,63900.0,41.9607,42.0001,41.9607,41.9607,63900.0
2007-05-18 11:35:00,53.23,53.25,53.14,53.25,71900.0,41.9686,41.9843,41.8976,41.9843,71900.0
2007-05-18 11:40:00,53.25,53.29,53.22,53.22,45700.0,41.9843,42.0159,41.9607,41.9607,45700.0
2007-05-18 11:45:00,53.22,53.22,53.15,53.17,101300.0,41.9607,41.9607,41.9055,41.9212,101300.0
2007-05-18 11:50:00,53.17,53.28,53.17,53.27,100400.0,41.9212,42.008,41.9212,42.0001,100400.0
2007-05-18 11:55:00,53.28,53.3,53.24,53.27,30200.0,42.008,42.0237,41.9764,42.0001,30200.0
2007-05-18 12:00:00,53.27,53.28,53.25,53.27,53100.0,42.0001,42.008,41.9843,42.0001,53100.0
2007-05-18 12:05:00,53.28,53.3,53.27,53.28,60800.0,42.008,42.0237,42.0001,42.008,60800.0
2007-05-18 12:10:00,53.28,53.29,53.25,53.27,33000.0,42.008,42.0159,41.9843,42.0001,33000.0
2007-05-18 12:15:00,53.27,53.29,53.26,53.28,28500.0,42.0001,42.0159,41.9922,42.008,28500.0
2007-05-18 12:20:00,53.28,53.39,53.27,53.36,50200.0,42.008,42.0947,42.0001,42.0711,50200.0
2007-05-18 12:25:00,53.37,53.4,53.33,53.35,31800.0,42.0789,42.1026,42.0474,42.0632,31800.0
2007-05-18 12:30:00,53.34,53.35,53.33,53.33,24100.0,42.0553,42.0632,42.0474,42.0474,24100.0
2007-05-18 12:35:00,53.33,53.37,53.26,53.3,57200.0,42.0474,42.0789,41.9922,42.0237,57200.0
2007-05-18 12:40:00,53.3,53.39,53.3,53.36,37200.0,42.0237,42.0947,42.0237,42.0711,37200.0
2007-05-18 12:45:00,53.36,53.38,53.3,53.37,40500.0,42.0711,42.0868,42.0237,42.0789,40500.0
2007-05-18 12:50:00,53.38,53.45,53.38,53.45,13400.0,42.0868,42.142,42.0868,42.142,13400.0
2007-05-18 12:55:00,53.45,53.46,53.37,53.37,34700.0,42.142,42.1499,42.0789,42.0789,34700.0
2007-05-18 13:00:00,53.37,53.38,53.31,53.32,48700.0,42.0789,42.0868,42.0316,42.0395,48700.0
2007-05-18 13:05:00,53.32,53.42,53.31,53.4,29200.0,42.0395,42.1184,42.0316,42.1026,29200.0
2007-05-18 13:10:00,53.41,53.43,53.38,53.39,37400.0,42.1105,42.1262,42.0868,42.0947,37400.0
2007-05-18 13:15:00,53.38,53.39,53.35,53.35,31000.0,42.0868,42.0947,42.0632,42.0632,31000.0
2007-05-18 13:20:00,53.35,53.35,53.33,53.34,10700.0,42.0632,42.0632,42.0474,42.0553,10700.0
2007-05-18 13:25:00,53.34,53.42,53.34,53.42,29200.0,42.0553,42.1184,42.0553,42.1184,29200.0
2007-05-18 13:30:00,53.42,53.42,53.27,53.34,117000.0,42.1184,42.1184,42.0001,42.0553,117000.0
2007-05-18 13:35:00,53.35,53.35,53.22,53.24,97900.0,42.0632,42.0632,41.9607,41.9764,97900.0
2007-05-18 13:40:00,53.24,53.36,53.24,53.24,80100.0,41.9764,42.0711,41.9764,41.9764,80100.0
2007-05-18 13:45:00,53.23,53.3,53.23,53.27,77900.0,41.9686,42.0237,41.9686,42.0001,77900.0
2007-05-18 13:50:00,53.28,53.29,53.26,53.27,19300.0,42.008,42.0159,41.9922,42.0001,19300.0
2007-05-18 13:55:00,53.28,53.29,53.18,53.28,251500.0,42.008,42.0159,41.9291,42.008,251500.0
2007-05-18 14:00:00,53.27,53.34,53.26,53.34,19800.0,42.0001,42.0553,41.9922,42.0553,19800.0
2007-05-18 14:05:00,53.33,53.4,53.33,53.39,276000.0,42.0474,42.1026,42.0474,42.0947,276000.0
2007-05-18 14:10:00,53.38,53.41,53.3,53.37,33000.0,42.0868,42.1105,42.0237,42.0789,33000.0
2007-05-18 14:15:00,53.38,53.46,53.37,53.44,31200.0,42.0868,42.1499,42.0789,42.1341,31200.0
2007-05-18 14:20:00,53.43,53.47,53.41,53.42,38700.0,42.1262,42.1578,42.1105,42.1184,38700.0
2007-05-18 14:25:00,53.42,53.45,53.37,53.38,23500.0,42.1184,42.142,42.0789,42.0868,23500.0
2007-05-18 14:30:00,53.38,53.38,53.28,53.33,27700.0,42.0868,42.0868,42.008,42.0474,27700.0
2007-05-18 14:35:00,53.34,53.4,53.34,53.38,14200.0,42.0553,42.1026,42.0553,42.0868,14200.0
2007-05-18 14:40:00,53.39,53.45,53.35,53.45,52800.0,42.0947,42.142,42.0632,42.142,52800.0
2007-05-18 14:45:00,53.44,53.46,53.32,53.35,80000.0,42.1341,42.1499,42.0395,42.0632,80000.0
2007-05-18 14:50:00,53.36,53.4,53.35,53.38,44400.0,42.0711,42.1026,42.0632,42.0868,44400.0
2007-05-18 14:55:00,53.38,53.39,53.36,53.38,122600.0,42.0868,42.0947,42.0711,42.0868,122600.0
2007-05-18 15:00:00,53.37,53.41,53.37,53.4,31400.0,42.0789,42.1105,42.0789,42.1026,31400.0
2007-05-18 15:05:00,53.4,53.4,53.3,53.33,28500.0,42.1026,42.1026,42.0237,42.0474,28500.0
2007-05-18 15:10:00,53.34,53.48,53.33,53.48,85100.0,42.0553,42.1657,42.0474,42.1657,85100.0
2007-05-18 15:15:00,53.48,53.5,53.44,53.47,44900.0,42.1657,42.1814,42.1341,42.1578,44900.0
2007-05-18 15:20:00,53.48,53.52,53.43,53.43,60500.0,42.1657,42.1972,42.1262,42.1262,60500.0
2007-05-18 15:25:00,53.43,53.47,53.41,53.41,37600.0,42.1262,42.1578,42.1105,42.1105,37600.0
2007-05-18 15:30:00,53.41,53.41,53.27,53.34,198800.0,42.1105,42.1105,42.0001,42.0553,198800.0
2007-05-18 15:35:00,53.34,53.37,53.31,53.34,100900.0,42.0553,42.0789,42.0316,42.0553,100900.0
2007-05-18 15:40:00,53.35,53.48,53.34,53.47,117000.0,42.0632,42.1657,42.0553,42.1578,117000.0
2007-05-18 15:45:00,53.46,53.5,53.41,53.41,105300.0,42.1499,42.1814,42.1105,42.1105,105300.0
2007-05-18 15:50:00,53.42,53.56,53.38,53.5,99500.0,42.1184,42.2287,42.0868,42.1814,99500.0
2007-05-18 15:55:00,53.51,53.52,53.46,53.5,150300.0,42.1893,42.1972,42.1499,42.1814,150300.0
2007-05-21 09:30:00,53.44,54.25,53.25,53.39,149200.0,42.1341,42.7728,41.9843,42.0947,149200.0
2007-05-21 09:35:00,53.43,53.47,53.35,53.39,93600.0,42.1262,42.1578,42.0632,42.0947,93600.0
2007-05-21 09:40:00,53.39,53.45,53.37,53.4,30200.0,42.0947,42.142,42.0789,42.1026,30200.0
2007-05-21 09:45:00,53.39,53.39,53.25,53.27,93600.0,42.0947,42.0947,41.9843,42.0001,93600.0
2007-05-21 09:50:00,53.27,53.27,53.12,53.2,69700.0,42.0001,42.0001,41.8818,41.9449,69700.0
2007-05-21 09:55:00,53.2,53.35,53.19,53.33,32200.0,41.9449,42.0632,41.937,42.0474,32200.0
2007-05-21 10:00:00,53.34,53.37,53.33,53.34,84000.0,42.0553,42.0789,42.0474,42.0553,84000.0
2007-05-21 10:05:00,53.34,53.35,53.32,53.33,75000.0,42.0553,42.0632,42.0395,42.0474,75000.0
2007-05-21 10:10:00,53.34,53.37,53.32,53.32,53000.0,42.0553,42.0789,42.0395,42.0395,53000.0
2007-05-21 10:15:00,53.32,53.32,53.19,53.2,90000.0,42.0395,42.0395,41.937,41.9449,90000.0
2007-05-21 10:20:00,53.2,53.22,53.16,53.17,57400.0,41.9449,41.9607,41.9134,41.9212,57400.0
2007-05-21 10:25:00,53.16,53.25,53.15,53.2,57700.0,41.9134,41.9843,41.9055,41.9449,57700.0
2007-05-21 10:30:00,53.2,53.29,53.19,53.29,38600.0,41.9449,42.0159,41.937,42.0159,38600.0
2007-05-21 10:35:00,53.29,53.33,53.28,53.31,57500.0,42.0159,42.0474,42.008,42.0316,57500.0
2007-05-21 10:40:00,53.31,53.32,53.28,53.31,28300.0,42.0316,42.0395,42.008,42.0316,28300.0
2007-05-21 10:45:00,53.31,53.31,53.29,53.3,61800.0,42.0316,42.0316,42.0159,42.0237,61800.0
2007-05-21 10:50:00,53.31,53.34,53.3,53.33,57700.0,42.0316,42.0553,42.0237,42.0474,57700.0
2007-05-21 10:55:00,53.33,53.34,53.32,53.32,38000.0,42.0474,42.0553,42.0395,42.0395,38000.0
2007-05-21 11:00:00,53.33,53.35,53.32,53.35,40800.0,42.0474,42.0632,42.0395,42.0632,40800.0
2007-05-21 11:05:00,53.35,53.43,53.33,53.41,75600.0,42.0632,42.1262,42.0474,42.1105,75600.0
2007-05-21 11:10:00,53.42,53.43,53.38,53.38,70500.0,42.1184,42.1262,42.0868,42.0868,70500.0
2007-05-21 11:15:00,53.38,53.38,53.36,53.37,130400.0,42.0868,42.0868,42.0711,42.0789,130400.0
2007-05-21 11:20:00,53.37,53.39,53.36,53.38,21100.0,42.0789,42.0947,42.0711,42.0868,21100.0
2007-05-21 11:25:00,53.39,53.4,53.37,53.38,42900.0,42.0947,42.1026,42.0789,42.0868,42900.0
2007-05-21 11:30:00,53.37,53.38,53.33,53.34,30100.0,42.0789,42.0868,42.0474,42.0553,30100.0
2007-05-21 11:35:00,53.33,53.33,53.32,53.33,22300.0,42.0474,42.0474,42.0395,42.0474,22300.0
2007-05-21 11:40:00,53.32,53.33,53.32,53.33,33100.0,42.0395,42.0474,42.0395,42.0474,33100.0
2007-05-21 11:45:00,53.33,53.33,53.3,53.31,60200.0,42.0474,42.0474,42.0237,42.0316,60200.0
2007-05-21 11:50:00,53.3,53.32,53.3,53.31,35200.0,42.0237,42.0395,42.0237,42.0316,35200.0
2007-05-21 11:55:00,53.3,53.32,53.29,53.3,39400.0,42.0237,42.0395,42.0159,42.0237,39400.0
2007-05-21 12:00:00,53.3,53.3,53.25,53.27,33600.0,42.0237,42.0237,41.9843,42.0001,33600.0
2007-05-21 12:05:00,53.28,53.32,53.27,53.31,56100.0,42.008,42.0395,42.0001,42.0316,56100.0
2007-05-21 12:10:00,53.3,53.34,53.3,53.33,79100.0,42.0237,42.0553,42.0237,42.0474,79100.0
2007-05-21 12:15:00,53.33,53.33,53.29,53.29,155600.0,42.0474,42.0474,42.0159,42.0159,155600.0
2007-05-21 12:20:00,53.3,53.34,53.3,53.32,30900.0,42.0237,42.0553,42.0237,42.0395,30900.0
2007-05-21 12:25:00,53.32,53.33,53.27,53.27,46700.0,42.0395,42.0474,42.0001,42.0001,46700.0
2007-05-21 12:30:00,53.27,53.31,53.26,53.29,62600.0,42.0001,42.0316,41.9922,42.0159,62600.0
2007-05-21 12:35:00,53.29,53.31,53.29,53.3,41900.0,42.0159,42.0316,42.0159,42.0237,41900.0
2007-05-21 12:40:00,53.31,53.31,53.29,53.3,36600.0,42.0316,42.0316,42.0159,42.0237,36600.0
2007-05-21 12:45:00,53.3,53.31,53.29,53.31,40300.0,42.0237,42.0316,42.0159,42.0316,40300.0
2007-05-21 12:50:00,53.31,53.37,53.3,53.36,169300.0,42.0316,42.0789,42.0237,42.0711,169300.0
2007-05-21 12:55:00,53.36,53.4,53.36,53.4,15900.0,42.0711,42.1026,42.0711,42.1026,15900.0
2007-05-21 13:00:00,53.4,53.4,53.33,53.34,68000.0,42.1026,42.1026,42.0474,42.0553,68000.0
2007-05-21 13:05:00,53.34,53.36,53.34,53.34,38900.0,42.0553,42.0711,42.0553,42.0553,38900.0
2007-05-21 13:10:00,53.33,53.41,53.33,53.41,58400.0,42.0474,42.1105,42.0474,42.1105,58400.0
2007-05-21 13:15:00,53.41,53.42,53.39,53.39,50500.0,42.1105,42.1184,42.0947,42.0947,50500.0
2007-05-21 13:20:00,53.4,53.41,53.37,53.41,55400.0,42.1026,42.1105,42.0789,42.1105,55400.0
2007-05-21 13:25:00,53.41,53.48,53.4,53.42,196200.0,42.1105,42.1657,42.1026,42.1184,196200.0
2007-05-21 13:30:00,53.41,53.43,53.4,53.41,14900.0,42.1105,42.1262,42.1026,42.1105,14900.0
2007-05-21 13:35:00,53.4,53.42,53.4,53.41,25100.0,42.1026,42.1184,42.1026,42.1105,25100.0
2007-05-21 13:40:00,53.42,53.42,53.41,53.41,43200.0,42.1184,42.1184,42.1105,42.1105,43200.0
2007-05-21 13:45:00,53.41,53.41,53.4,53.4,31000.0,42.1105,42.1105,42.1026,42.1026,31000.0
2007-05-21 13:50:00,53.4,53.42,53.36,53.42,70200.0,42.1026,42.1184,42.0711,42.1184,70200.0
2007-05-21 13:55:00,53.41,53.42,53.41,53.41,22800.0,42.1105,42.1184,42.1105,42.1105,22800.0
2007-05-21 14:00:00,53.42,53.42,53.39,53.39,25300.0,42.1184,42.1184,42.0947,42.0947,25300.0
2007-05-21 14:05:00,53.39,53.4,53.37,53.39,51200.0,42.0947,42.1026,42.0789,42.0947,51200.0
2007-05-21 14:10:00,53.39,53.48,53.39,53.46,170900.0,42.0947,42.1657,42.0947,42.1499,170900.0
2007-05-21 14:15:00,53.46,53.49,53.45,53.49,35000.0,42.1499,42.1735,42.142,42.1735,35000.0
2007-05-21 14:20:00,53.49,53.56,53.48,53.54,83400.0,42.1735,42.2287,42.1657,42.213,83400.0
2007-05-21 14:25:00,53.54,53.55,53.47,53.48,99700.0,42.213,42.2209,42.1578,42.1657,99700.0
2007-05-21 14:30:00,53.47,53.49,53.47,53.48,30700.0,42.1578,42.1735,42.1578,42.1657,30700.0
2007-05-21 14:35:00,53.49,53.59,53.48,53.59,144000.0,42.1735,42.2524,42.1657,42.2524,144000.0
2007-05-21 14:40:00,53.59,53.63,53.57,53.58,100700.0,42.2524,42.2839,42.2366,42.2445,100700.0
2007-05-21 14:45:00,53.58,53.63,53.57,53.6,68900.0,42.2445,42.2839,42.2366,42.2603,68900.0
2007-05-21 14:50:00,53.6,53.62,53.57,53.57,54900.0,42.2603,42.276,42.2366,42.2366,54900.0
2007-05-21 14:55:00,53.57,53.57,53.52,53.53,76200.0,42.2366,42.2366,42.1972,42.2051,76200.0
2007-05-21 15:00:00,53.53,53.61,53.53,53.56,79700.0,42.2051,42.2682,42.2051,42.2287,79700.0
2007-05-21 15:05:00,53.56,53.57,53.45,53.48,78600.0,42.2287,42.2366,42.142,42.1657,78600.0
2007-05-21 15:10:00,53.49,53.5,53.47,53.48,55800.0,42.1735,42.1814,42.1578,42.1657,55800.0
2007-05-21 15:15:00,53.48,53.49,53.47,53.49,74300.0,42.1657,42.1735,42.1578,42.1735,74300.0
2007-05-21 15:20:00,53.49,53.52,53.46,53.51,176100.0,42.1735,42.1972,42.1499,42.1893,176100.0
2007-05-21 15:25:00,53.52,53.53,53.42,53.46,117600.0,42.1972,42.2051,42.1184,42.1499,117600.0
2007-05-21 15:30:00,53.46,53.5,53.42,53.47,78800.0,42.1499,42.1814,42.1184,42.1578,78800.0
2007-05-21 15:35:00,53.47,53.52,53.45,53.52,74500.0,42.1578,42.1972,42.142,42.1972,74500.0
2007-05-21 15:40:00,53.51,53.62,53.51,53.61,120900.0,42.1893,42.276,42.1893,42.2682,120900.0
2007-05-21 15:45:00,53.61,53.61,53.57,53.57,72600.0,42.2682,42.2682,42.2366,42.2366,72600.0
2007-05-21 15:50:00,53.57,53.58,53.55,53.55,43600.0,42.2366,42.2445,42.2209,42.2209,43600.0
2007-05-21 15:55:00,53.55,53.57,53.47,53.55,108500.0,42.2209,42.2366,42.1578,42.2209,108500.0
2007-05-22 09:30:00,53.58,53.63,53.35,53.6,72800.0,42.2445,42.2839,42.0632,42.2603,72800.0
2007-05-22 09:35:00,53.61,53.66,53.36,53.39,48900.0,42.2682,42.3076,42.0711,42.0947,48900.0
2007-05-22 09:40:00,53.39,53.66,53.39,53.58,67400.0,42.0947,42.3076,42.0947,42.2445,67400.0
2007-05-22 09:45:00,53.57,53.6,53.54,53.55,44200.0,42.2366,42.2603,42.213,42.2209,44200.0
2007-05-22 09:50:00,53.56,53.56,53.43,53.47,30100.0,42.2287,42.2287,42.1262,42.1578,30100.0
2007-05-22 09:55:00,53.48,53.6,53.47,53.56,50600.0,42.1657,42.2603,42.1578,42.2287,50600.0
2007-05-22 10:00:00,53.56,53.58,53.46,53.54,74300.0,42.2287,42.2445,42.1499,42.213,74300.0
2007-05-22 10:05:00,53.56,53.66,53.56,53.63,47500.0,42.2287,42.3076,42.2287,42.2839,47500.0
2007-05-22 10:10:00,53.65,53.73,53.63,53.65,65400.0,42.2997,42.3628,42.2839,42.2997,65400.0
2007-05-22 10:15:00,53.65,53.69,53.58,53.58,79200.0,42.2997,42.3312,42.2445,42.2445,79200.0
2007-05-22 10:20:00,53.58,53.61,53.52,53.55,58400.0,42.2445,42.2682,42.1972,42.2209,58400.0
2007-05-22 10:25:00,53.55,53.58,53.53,53.54,135600.0,42.2209,42.2445,42.2051,42.213,135600.0
2007-05-22 10:30:00,53.55,53.56,53.53,53.55,65700.0,42.2209,42.2287,42.2051,42.2209,65700.0
2007-05-22 10:35:00,53.55,53.56,53.52,53.54,48200.0,42.2209,42.2287,42.1972,42.213,48200.0
2007-05-22 10:40:00,53.55,53.6,53.54,53.55,54100.0,42.2209,42.2603,42.213,42.2209,54100.0
2007-05-22 10:45:00,53.55,53.58,53.54,53.57,36800.0,42.2209,42.2445,42.213,42.2366,36800.0
2007-05-22 10:50:00,53.56,53.58,53.54,53.56,76300.0,42.2287,42.2445,42.213,42.2287,76300.0
2007-05-22 10:55:00,53.56,53.66,53.55,53.6,81700.0,42.2287,42.3076,42.2209,42.2603,81700.0
2007-05-22 11:00:00,53.59,53.65,53.57,53.65,60800.0,42.2524,42.2997,42.2366,42.2997,60800.0
2007-05-22 11:05:00,53.64,53.65,53.59,53.59,25200.0,42.2918,42.2997,42.2524,42.2524,25200.0
2007-05-22 11:10:00,53.6,53.63,53.59,53.62,24100.0,42.2603,42.2839,42.2524,42.276,24100.0
2007-05-22 11:15:00,53.62,53.66,53.62,53.64,44000.0,42.276,42.3076,42.276,42.2918,44000.0
2007-05-22 11:20:00,53.64,53.72,53.63,53.72,58100.0,42.2918,42.3549,42.2839,42.3549,58100.0
2007-05-22 11:25:00,53.72,53.74,53.67,53.69,70300.0,42.3549,42.3707,42.3155,42.3312,70300.0
2007-05-22 11:30:00,53.7,53.71,53.69,53.69,54800.0,42.3391,42.347,42.3312,42.3312,54800.0
2007-05-22 11:35:00,53.7,53.72,53.69,53.71,46600.0,42.3391,42.3549,42.3312,42.347,46600.0
2007-05-22 11:40:00,53.7,53.77,53.7,53.77,50500.0,42.3391,42.3943,42.3391,42.3943,50500.0
2007-05-22 11:45:00,53.77,54.11,53.76,53.96,688700.0,42.3943,42.6624,42.3864,42.5441,688700.0
2007-05-22 11:50:00,53.96,54.15,53.79,53.86,480300.0,42.5441,42.6939,42.4101,42.4653,480300.0
2007-05-22 11:55:00,53.81,53.97,53.79,53.93,88900.0,42.4258,42.552,42.4101,42.5205,88900.0
2007-05-22 12:00:00,53.92,53.93,53.85,53.86,66400.0,42.5126,42.5205,42.4574,42.4653,66400.0
2007-05-22 12:05:00,53.86,53.9,53.86,53.89,52800.0,42.4653,42.4968,42.4653,42.4889,52800.0
2007-05-22 12:10:00,53.89,53.95,53.89,53.94,52500.0,42.4889,42.5362,42.4889,42.5283,52500.0
2007-05-22 12:15:00,53.95,53.97,53.93,53.93,52600.0,42.5362,42.552,42.5205,42.5205,52600.0
2007-05-22 12:20:00,53.93,53.94,53.82,53.84,87600.0,42.5205,42.5283,42.4337,42.4495,87600.0
2007-05-22 12:25:00,53.84,53.84,53.74,53.75,67200.0,42.4495,42.4495,42.3707,42.3785,67200.0
2007-05-22 12:30:00,53.75,53.86,53.75,53.86,56500.0,42.3785,42.4653,42.3785,42.4653,56500.0
2007-05-22 12:35:00,53.87,53.89,53.84,53.85,21100.0,42.4732,42.4889,42.4495,42.4574,21100.0
2007-05-22 12:40:00,53.86,53.95,53.84,53.95,77900.0,42.4653,42.5362,42.4495,42.5362,77900.0
2007-05-22 12:45:00,53.95,53.99,53.94,53.99,60200.0,42.5362,42.5678,42.5283,42.5678,60200.0
2007-05-22 12:50:00,53.98,54.0,53.89,54.0,142500.0,42.5599,42.5757,42.4889,42.5757,142500.0
2007-05-22 12:55:00,54.01,54.04,53.93,53.94,44200.0,42.5835,42.6072,42.5205,42.5283,44200.0
2007-05-22 13:00:00,53.93,53.99,53.91,53.99,34700.0,42.5205,42.5678,42.5047,42.5678,34700.0
2007-05-22 13:05:00,53.99,54.01,53.95,54.01,99300.0,42.5678,42.5835,42.5362,42.5835,99300.0
2007-05-22 13:10:00,54.0,54.02,53.96,53.96,81000.0,42.5757,42.5914,42.5441,42.5441,81000.0
2007-05-22 13:15:00,53.96,53.96,53.89,53.91,149000.0,42.5441,42.5441,42.4889,42.5047,149000.0
2007-05-22 13:20:00,53.91,53.93,53.89,53.92,19000.0,42.5047,42.5205,42.4889,42.5126,19000.0
2007-05-22 13:25:00,53.91,53.97,53.91,53.97,46700.0,42.5047,42.552,42.5047,42.552,46700.0
2007-05-22 13:30:00,53.97,54.05,53.96,54.05,48700.0,42.552,42.6151,42.5441,42.6151,48700.0
2007-05-22 13:35:00,54.05,54.1,54.04,54.1,62400.0,42.6151,42.6545,42.6072,42.6545,62400.0
2007-05-22 13:40:00,54.1,54.12,54.05,54.09,74600.0,42.6545,42.6703,42.6151,42.6466,74600.0
2007-05-22 13:45:00,54.09,54.1,54.01,54.04,85700.0,42.6466,42.6545,42.5835,42.6072,85700.0
2007-05-22 13:50:00,54.05,54.2,54.05,54.18,92800.0,42.6151,42.7333,42.6151,42.7176,92800.0
2007-05-22 13:55:00,54.17,54.18,54.09,54.09,38500.0,42.7097,42.7176,42.6466,42.6466,38500.0
2007-05-22 14:00:00,54.09,54.17,54.06,54.17,38600.0,42.6466,42.7097,42.623,42.7097,38600.0
2007-05-22 14:05:00,54.16,54.33,54.16,54.32,152100.0,42.7018,42.8358,42.7018,42.828,152100.0
2007-05-22 14:10:00,54.33,54.35,54.21,54.21,128700.0,42.8358,42.8516,42.7412,42.7412,128700.0
2007-05-22 14:15:00,54.22,54.27,54.21,54.26,53700.0,42.7491,42.7885,42.7412,42.7806,53700.0
2007-05-22 14:20:00,54.27,54.32,54.25,54.31,63200.0,42.7885,42.828,42.7728,42.8201,63200.0
2007-05-22 14:25:00,54.32,54.32,54.25,54.25,63200.0,42.828,42.828,42.7728,42.7728,63200.0
2007-05-22 14:30:00,54.25,54.26,54.24,54.25,39700.0,42.7728,42.7806,42.7649,42.7728,39700.0
2007-05-22 14:35:00,54.25,54.27,54.2,54.21,92600.0,42.7728,42.7885,42.7333,42.7412,92600.0
2007-05-22 14:40:00,54.2,54.27,54.06,54.07,226500.0,42.7333,42.7885,42.623,42.6308,226500.0
2007-05-22 14:45:00,54.06,54.07,53.99,54.0,84200.0,42.623,42.6308,42.5678,42.5757,84200.0
2007-05-22 14:50:00,54.0,54.03,53.98,54.02,50600.0,42.5757,42.5993,42.5599,42.5914,50600.0
2007-05-22 14:55:00,54.02,54.06,54.01,54.02,60600.0,42.5914,42.623,42.5835,42.5914,60600.0
2007-05-22 15:00:00,54.03,54.03,53.98,53.98,48700.0,42.5993,42.5993,42.5599,42.5599,48700.0
2007-05-22 15:05:00,53.98,54.07,53.95,54.07,59500.0,42.5599,42.6308,42.5362,42.6308,59500.0
2007-05-22 15:10:00,54.06,54.07,53.95,53.95,83300.0,42.623,42.6308,42.5362,42.5362,83300.0
2007-05-22 15:15:00,53.95,53.97,53.85,53.87,86700.0,42.5362,42.552,42.4574,42.4732,86700.0
2007-05-22 15:20:00,53.87,53.93,53.83,53.9,78700.0,42.4732,42.5205,42.4416,42.4968,78700.0
2007-05-22 15:25:00,53.9,53.97,53.89,53.97,51600.0,42.4968,42.552,42.4889,42.552,51600.0
2007-05-22 15:30:00,53.97,54.05,53.96,54.02,73800.0,42.552,42.6151,42.5441,42.5914,73800.0
2007-05-22 15:35:00,54.02,54.03,53.94,53.96,74600.0,42.5914,42.5993,42.5283,42.5441,74600.0
2007-05-22 15:40:00,53.97,54.0,53.96,53.97,64000.0,42.552,42.5757,42.5441,42.552,64000.0
2007-05-22 15:45:00,53.97,53.99,53.95,53.98,80900.0,42.552,42.5678,42.5362,42.5599,80900.0
2007-05-22 15:50:00,53.97,53.97,53.85,53.85,79600.0,42.552,42.552,42.4574,42.4574,79600.0
2007-05-22 15:55:00,53.85,53.89,53.76,53.84,168700.0,42.4574,42.4889,42.3864,42.4495,168700.0
2007-05-23 09:30:00,53.89,53.9,53.61,53.83,145300.0,42.4889,42.4968,42.2682,42.4416,145300.0
2007-05-23 09:35:00,53.8,53.91,53.7,53.82,103400.0,42.418,42.5047,42.3391,42.4337,103400.0
2007-05-23 09:40:00,53.82,53.89,53.81,53.87,77100.0,42.4337,42.4889,42.4258,42.4732,77100.0
2007-05-23 09:45:00,53.89,53.96,53.84,53.96,71400.0,42.4889,42.5441,42.4495,42.5441,71400.0
2007-05-23 09:50:00,53.96,53.99,53.72,53.75,80100.0,42.5441,42.5678,42.3549,42.3785,80100.0
2007-05-23 09:55:00,53.75,53.97,53.74,53.89,106400.0,42.3785,42.552,42.3707,42.4889,106400.0
2007-05-23 10:00:00,53.9,53.97,53.86,53.97,54500.0,42.4968,42.552,42.4653,42.552,54500.0
2007-05-23 10:05:00,53.96,53.98,53.91,53.91,49800.0,42.5441,42.5599,42.5047,42.5047,49800.0
2007-05-23 10:10:00,53.92,53.93,53.87,53.87,197300.0,42.5126,42.5205,42.4732,42.4732,197300.0
2007-05-23 10:15:00,53.88,53.91,53.79,53.9,81500.0,42.481,42.5047,42.4101,42.4968,81500.0
2007-05-23 10:20:00,53.91,53.97,53.89,53.94,63000.0,42.5047,42.552,42.4889,42.5283,63000.0
2007-05-23 10:25:00,53.94,54.01,53.93,54.0,79700.0,42.5283,42.5835,42.5205,42.5757,79700.0
2007-05-23 10:30:00,54.0,54.06,53.93,54.03,120600.0,42.5757,42.623,42.5205,42.5993,120600.0
2007-05-23 10:35:00,54.03,54.06,54.02,54.05,49200.0,42.5993,42.623,42.5914,42.6151,49200.0
2007-05-23 10:40:00,54.05,54.1,53.97,54.08,83900.0,42.6151,42.6545,42.552,42.6387,83900.0
2007-05-23 10:45:00,54.08,54.1,54.02,54.05,54200.0,42.6387,42.6545,42.5914,42.6151,54200.0
2007-05-23 10:50:00,54.04,54.1,54.04,54.08,32900.0,42.6072,42.6545,42.6072,42.6387,32900.0
2007-05-23 10:55:00,54.08,54.15,54.06,54.07,244900.0,42.6387,42.6939,42.623,42.6308,244900.0
2007-05-23 11:00:00,54.07,54.07,54.02,54.03,52300.0,42.6308,42.6308,42.5914,42.5993,52300.0
2007-05-23 11:05:00,54.03,54.03,53.98,53.98,35100.0,42.5993,42.5993,42.5599,42.5599,35100.0
2007-05-23 11:10:00,53.98,53.98,53.93,53.93,47000.0,42.5599,42.5599,42.5205,42.5205,47000.0
2007-05-23 11:15:00,53.92,53.95,53.9,53.94,55800.0,42.5126,42.5362,42.4968,42.5283,55800.0
2007-05-23 11:20:00,53.94,53.97,53.93,53.93,34600.0,42.5283,42.552,42.5205,42.5205,34600.0
2007-05-23 11:25:00,53.93,53.94,53.9,53.94,19700.0,42.5205,42.5283,42.4968,42.5283,19700.0
2007-05-23 11:30:00,53.94,53.95,53.9,53.91,51900.0,42.5283,42.5362,42.4968,42.5047,51900.0
2007-05-23 11:35:00,53.92,53.92,53.9,53.91,19700.0,42.5126,42.5126,42.4968,42.5047,19700.0
2007-05-23 11:40:00,53.91,53.92,53.9,53.91,21700.0,42.5047,42.5126,42.4968,42.5047,21700.0
2007-05-23 11:45:00,53.91,53.95,53.91,53.94,33400.0,42.5047,42.5362,42.5047,42.5283,33400.0
2007-05-23 11:50:00,53.94,53.96,53.94,53.94,22400.0,42.5283,42.5441,42.5283,42.5283,22400.0
2007-05-23 11:55:00,53.94,53.96,53.88,53.92,397200.0,42.5283,42.5441,42.481,42.5126,397200.0
2007-05-23 12:00:00,53.92,53.96,53.9,53.95,68100.0,42.5126,42.5441,42.4968,42.5362,68100.0
2007-05-23 12:05:00,53.96,53.98,53.94,53.94,37200.0,42.5441,42.5599,42.5283,42.5283,37200.0
2007-05-23 12:10:00,53.94,54.01,53.93,53.99,103200.0,42.5283,42.5835,42.5205,42.5678,103200.0
2007-05-23 12:15:00,53.99,54.03,53.98,54.03,42000.0,42.5678,42.5993,42.5599,42.5993,42000.0
2007-05-23 12:20:00,54.03,54.06,54.02,54.06,62500.0,42.5993,42.623,42.5914,42.623,62500.0
2007-05-23 12:25:00,54.06,54.09,54.03,54.07,52200.0,42.623,42.6466,42.5993,42.6308,52200.0
2007-05-23 12:30:00,54.07,54.08,54.02,54.04,35700.0,42.6308,42.6387,42.5914,42.6072,35700.0
2007-05-23 12:35:00,54.03,54.04,53.99,53.99,41400.0,42.5993,42.6072,42.5678,42.5678,41400.0
2007-05-23 12:40:00,54.0,54.01,53.97,53.99,37000.0,42.5757,42.5835,42.552,42.5678,37000.0
2007-05-23 12:45:00,53.98,54.0,53.96,53.99,26900.0,42.5599,42.5757,42.5441,42.5678,26900.0
2007-05-23 12:50:00,54.0,54.0,53.98,53.99,25100.0,42.5757,42.5757,42.5599,42.5678,25100.0
2007-05-23 12:55:00,53.99,54.0,53.97,53.99,22800.0,42.5678,42.5757,42.552,42.5678,22800.0
2007-05-23 13:00:00,53.99,54.01,53.99,53.99,25000.0,42.5678,42.5835,42.5678,42.5678,25000.0
2007-05-23 13:05:00,53.99,54.08,53.98,54.08,45300.0,42.5678,42.6387,42.5599,42.6387,45300.0
2007-05-23 13:10:00,54.07,54.24,54.0,54.21,784500.0,42.6308,42.7649,42.5757,42.7412,784500.0
2007-05-23 13:15:00,54.22,54.24,54.13,54.14,78100.0,42.7491,42.7649,42.6781,42.686,78100.0
2007-05-23 13:20:00,54.15,54.17,54.11,54.15,51500.0,42.6939,42.7097,42.6624,42.6939,51500.0
2007-05-23 13:25:00,54.15,54.24,54.13,54.24,567800.0,42.6939,42.7649,42.6781,42.7649,567800.0
2007-05-23 13:30:00,54.24,54.25,54.23,54.24,40300.0,42.7649,42.7728,42.757,42.7649,40300.0
2007-05-23 13:35:00,54.24,54.25,54.16,54.16,46800.0,42.7649,42.7728,42.7018,42.7018,46800.0
2007-05-23 13:40:00,54.15,54.2,54.13,54.19,57200.0,42.6939,42.7333,42.6781,42.7255,57200.0
2007-05-23 13:45:00,54.18,54.2,54.13,54.15,55100.0,42.7176,42.7333,42.6781,42.6939,55100.0
2007-05-23 13:50:00,54.14,54.2,54.13,54.19,43700.0,42.686,42.7333,42.6781,42.7255,43700.0
2007-05-23 13:55:00,54.19,54.19,54.08,54.1,88800.0,42.7255,42.7255,42.6387,42.6545,88800.0
2007-05-23 14:00:00,54.11,54.12,53.98,53.99,70600.0,42.6624,42.6703,42.5599,42.5678,70600.0
2007-05-23 14:05:00,53.99,54.02,53.95,53.98,53800.0,42.5678,42.5914,42.5362,42.5599,53800.0
2007-05-23 14:10:00,53.98,53.98,53.95,53.98,48300.0,42.5599,42.5599,42.5362,42.5599,48300.0
2007-05-23 14:15:00,53.97,53.98,53.9,53.9,58500.0,42.552,42.5599,42.4968,42.4968,58500.0
2007-05-23 14:20:00,53.91,53.92,53.89,53.92,123700.0,42.5047,42.5126,42.4889,42.5126,123700.0
2007-05-23 14:25:00,53.92,53.94,53.89,53.93,112500.0,42.5126,42.5283,42.4889,42.5205,112500.0
2007-05-23 14:30:00,53.94,54.0,53.94,53.98,50000.0,42.5283,42.5757,42.5283,42.5599,50000.0
2007-05-23 14:35:00,53.98,53.98,53.93,53.94,35300.0,42.5599,42.5599,42.5205,42.5283,35300.0
2007-05-23 14:40:00,53.94,53.95,53.89,53.9,54300.0,42.5283,42.5362,42.4889,42.4968,54300.0
2007-05-23 14:45:00,53.91,54.03,53.91,54.01,88900.0,42.5047,42.5993,42.5047,42.5835,88900.0
2007-05-23 14:50:00,54.01,54.04,53.99,54.0,56200.0,42.5835,42.6072,42.5678,42.5757,56200.0
2007-05-23 14:55:00,54.0,54.09,53.99,54.02,85300.0,42.5757,42.6466,42.5678,42.5914,85300.0
2007-05-23 15:00:00,54.01,54.08,54.0,54.02,54800.0,42.5835,42.6387,42.5757,42.5914,54800.0
2007-05-23 15:05:00,54.01,54.02,53.98,53.98,57000.0,42.5835,42.5914,42.5599,42.5599,57000.0
2007-05-23 15:10:00,53.98,53.98,53.9,53.92,60200.0,42.5599,42.5599,42.4968,42.5126,60200.0
2007-05-23 15:15:00,53.91,53.96,53.9,53.94,35300.0,42.5047,42.5441,42.4968,42.5283,35300.0
2007-05-23 15:20:00,53.94,54.01,53.93,54.0,52300.0,42.5283,42.5835,42.5205,42.5757,52300.0
2007-05-23 15:25:00,54.0,54.04,54.0,54.03,57000.0,42.5757,42.6072,42.5757,42.5993,57000.0
2007-05-23 15:30:00,54.02,54.04,53.97,54.01,54700.0,42.5914,42.6072,42.552,42.5835,54700.0
2007-05-23 15:35:00,54.01,54.03,53.96,53.98,63300.0,42.5835,42.5993,42.5441,42.5599,63300.0
2007-05-23 15:40:00,53.98,54.07,53.97,54.07,92800.0,42.5599,42.6308,42.552,42.6308,92800.0
2007-05-23 15:45:00,54.07,54.1,54.05,54.07,75800.0,42.6308,42.6545,42.6151,42.6308,75800.0
2007-05-23 15:50:00,54.07,54.07,53.92,53.96,102300.0,42.6308,42.6308,42.5126,42.5441,102300.0
2007-05-23 15:55:00,53.96,54.0,53.9,53.92,93000.0,42.5441,42.5757,42.4968,42.5126,93000.0
2007-05-24 09:30:00,53.79,54.0,53.68,53.96,285700.0,42.4101,42.5757,42.3234,42.5441,285700.0
2007-05-24 09:35:00,53.95,54.03,53.92,53.98,138900.0,42.5362,42.5993,42.5126,42.5599,138900.0
2007-05-24 09:40:00,53.98,54.0,53.92,53.97,130500.0,42.5599,42.5757,42.5126,42.552,130500.0
2007-05-24 09:45:00,53.96,53.99,53.92,53.94,117800.0,42.5441,42.5678,42.5126,42.5283,117800.0
2007-05-24 09:50:00,53.95,53.98,53.91,53.94,93900.0,42.5362,42.5599,42.5047,42.5283,93900.0
2007-05-24 09:55:00,53.93,53.97,53.67,53.93,112100.0,42.5205,42.552,42.3155,42.5205,112100.0
2007-05-24 10:00:00,53.92,54.04,53.91,53.98,240800.0,42.5126,42.6072,42.5047,42.5599,240800.0
2007-05-24 10:05:00,54.0,54.03,53.97,54.02,93100.0,42.5757,42.5993,42.552,42.5914,93100.0
2007-05-24 10:10:00,54.03,54.03,53.95,53.96,123400.0,42.5993,42.5993,42.5362,42.5441,123400.0
2007-05-24 10:15:00,53.97,54.01,53.96,54.01,128100.0,42.552,42.5835,42.5441,42.5835,128100.0
2007-05-24 10:20:00,54.0,54.1,53.99,54.09,167200.0,42.5757,42.6545,42.5678,42.6466,167200.0
2007-05-24 10:25:00,54.09,54.2,54.07,54.14,116000.0,42.6466,42.7333,42.6308,42.686,116000.0
2007-05-24 10:30:00,54.14,54.18,54.1,54.17,114500.0,42.686,42.7176,42.6545,42.7097,114500.0
2007-05-24 10:35:00,54.17,54.29,54.17,54.19,127800.0,42.7097,42.8043,42.7097,42.7255,127800.0
2007-05-24 10:40:00,54.2,54.25,54.18,54.19,71000.0,42.7333,42.7728,42.7176,42.7255,71000.0
2007-05-24 10:45:00,54.19,54.28,54.17,54.28,67000.0,42.7255,42.7964,42.7097,42.7964,67000.0
2007-05-24 10:50:00,54.26,54.4,54.25,54.36,216700.0,42.7806,42.891,42.7728,42.8595,216700.0
2007-05-24 10:55:00,54.37,54.43,54.36,54.41,219800.0,42.8674,42.9147,42.8595,42.8989,219800.0
2007-05-24 11:00:00,54.37,54.41,54.37,54.4,51900.0,42.8674,42.8989,42.8674,42.891,51900.0
2007-05-24 11:05:00,54.39,54.41,54.38,54.4,112800.0,42.8831,42.8989,42.8753,42.891,112800.0
2007-05-24 11:10:00,54.41,54.41,54.27,54.28,123700.0,42.8989,42.8989,42.7885,42.7964,123700.0
2007-05-24 11:15:00,54.28,54.29,54.2,54.2,95400.0,42.7964,42.8043,42.7333,42.7333,95400.0
2007-05-24 11:20:00,54.2,54.26,54.17,54.19,60500.0,42.7333,42.7806,42.7097,42.7255,60500.0
2007-05-24 11:25:00,54.18,54.26,54.18,54.23,94000.0,42.7176,42.7806,42.7176,42.757,94000.0
2007-05-24 11:30:00,54.24,54.33,54.21,54.29,93500.0,42.7649,42.8358,42.7412,42.8043,93500.0
2007-05-24 11:35:00,54.29,54.39,54.28,54.38,42300.0,42.8043,42.8831,42.7964,42.8753,42300.0
2007-05-24 11:40:00,54.39,54.4,54.3,54.34,77300.0,42.8831,42.891,42.8122,42.8437,77300.0
2007-05-24 11:45:00,54.34,54.42,54.33,54.4,82600.0,42.8437,42.9068,42.8358,42.891,82600.0
2007-05-24 11:50:00,54.4,54.41,54.37,54.37,34500.0,42.891,42.8989,42.8674,42.8674,34500.0
2007-05-24 11:55:00,54.37,54.39,54.29,54.37,51800.0,42.8674,42.8831,42.8043,42.8674,51800.0
2007-05-24 12:00:00,54.37,54.37,54.3,54.31,28100.0,42.8674,42.8674,42.8122,42.8201,28100.0
2007-05-24 12:05:00,54.31,54.4,54.3,54.4,88700.0,42.8201,42.891,42.8122,42.891,88700.0
2007-05-24 12:10:00,54.39,54.4,54.34,54.34,41500.0,42.8831,42.891,42.8437,42.8437,41500.0
2007-05-24 12:15:00,54.34,54.36,54.32,54.34,81000.0,42.8437,42.8595,42.828,42.8437,81000.0
2007-05-24 12:20:00,54.34,54.38,54.33,54.36,50700.0,42.8437,42.8753,42.8358,42.8595,50700.0
2007-05-24 12:25:00,54.35,54.39,54.35,54.35,51700.0,42.8516,42.8831,42.8516,42.8516,51700.0
2007-05-24 12:30:00,54.35,54.36,54.19,54.19,111800.0,42.8516,42.8595,42.7255,42.7255,111800.0
2007-05-24 12:35:00,54.2,54.23,54.17,54.2,56800.0,42.7333,42.757,42.7097,42.7333,56800.0
2007-05-24 12:40:00,54.2,54.23,54.19,54.2,62400.0,42.7333,42.757,42.7255,42.7333,62400.0
2007-05-24 12:45:00,54.2,54.23,54.19,54.21,30700.0,42.7333,42.757,42.7255,42.7412,30700.0
2007-05-24 12:50:00,54.21,54.22,54.2,54.21,35100.0,42.7412,42.7491,42.7333,42.7412,35100.0
2007-05-24 12:55:00,54.21,54.29,54.2,54.29,72900.0,42.7412,42.8043,42.7333,42.8043,72900.0
2007-05-24 13:00:00,54.29,54.32,54.24,54.3,158700.0,42.8043,42.828,42.7649,42.8122,158700.0
2007-05-24 13:05:00,54.31,54.31,54.19,54.19,30600.0,42.8201,42.8201,42.7255,42.7255,30600.0
2007-05-24 13:10:00,54.19,54.21,54.08,54.09,72100.0,42.7255,42.7412,42.6387,42.6466,72100.0
2007-05-24 13:15:00,54.09,54.24,54.09,54.23,52600.0,42.6466,42.7649,42.6466,42.757,52600.0
2007-05-24 13:20:00,54.23,54.25,54.23,54.23,32800.0,42.757,42.7728,42.757,42.757,32800.0
2007-05-24 13:25:00,54.23,54.24,54.21,54.21,30600.0,42.757,42.7649,42.7412,42.7412,30600.0
2007-05-24 13:30:00,54.21,54.22,54.15,54.16,50800.0,42.7412,42.7491,42.6939,42.7018,50800.0
2007-05-24 13:35:00,54.16,54.18,54.14,54.14,48000.0,42.7018,42.7176,42.686,42.686,48000.0
2007-05-24 13:40:00,54.14,54.15,53.98,54.14,182500.0,42.686,42.6939,42.5599,42.686,182500.0
2007-05-24 13:45:00,54.15,54.22,54.15,54.16,41000.0,42.6939,42.7491,42.6939,42.7018,41000.0
2007-05-24 13:50:00,54.17,54.24,54.16,54.17,59300.0,42.7097,42.7649,42.7018,42.7097,59300.0
2007-05-24 13:55:00,54.17,54.17,54.04,54.12,80300.0,42.7097,42.7097,42.6072,42.6703,80300.0
2007-05-24 14:00:00,54.12,54.2,54.11,54.2,67100.0,42.6703,42.7333,42.6624,42.7333,67100.0
2007-05-24 14:05:00,54.2,54.23,54.16,54.2,64900.0,42.7333,42.757,42.7018,42.7333,64900.0
2007-05-24 14:10:00,54.2,54.22,54.16,54.19,70700.0,42.7333,42.7491,42.7018,42.7255,70700.0
2007-05-24 14:15:00,54.2,54.25,54.2,54.23,25400.0,42.7333,42.7728,42.7333,42.757,25400.0
2007-05-24 14:20:00,54.25,54.3,54.23,54.28,34600.0,42.7728,42.8122,42.757,42.7964,34600.0
2007-05-24 14:25:00,54.29,54.3,54.24,54.3,34300.0,42.8043,42.8122,42.7649,42.8122,34300.0
2007-05-24 14:30:00,54.29,54.3,54.27,54.29,18400.0,42.8043,42.8122,42.7885,42.8043,18400.0
2007-05-24 14:35:00,54.28,54.33,54.21,54.27,158900.0,42.7964,42.8358,42.7412,42.7885,158900.0
2007-05-24 14:40:00,54.27,54.3,54.24,54.27,172900.0,42.7885,42.8122,42.7649,42.7885,172900.0
2007-05-24 14:45:00,54.26,54.35,54.25,54.3,46300.0,42.7806,42.8516,42.7728,42.8122,46300.0
2007-05-24 14:50:00,54.3,54.3,54.25,54.26,32200.0,42.8122,42.8122,42.7728,42.7806,32200.0
2007-05-24 14:55:00,54.26,54.27,54.23,54.26,167400.0,42.7806,42.7885,42.757,42.7806,167400.0
2007-05-24 15:00:00,54.26,54.3,54.25,54.28,35500.0,42.7806,42.8122,42.7728,42.7964,35500.0
2007-05-24 15:05:00,54.27,54.3,54.23,54.3,80900.0,42.7885,42.8122,42.757,42.8122,80900.0
2007-05-24 15:10:00,54.3,54.3,54.24,54.27,44400.0,42.8122,42.8122,42.7649,42.7885,44400.0
2007-05-24 15:15:00,54.27,54.29,54.26,54.26,39200.0,42.7885,42.8043,42.7806,42.7806,39200.0
2007-05-24 15:20:00,54.26,54.28,54.25,54.25,32200.0,42.7806,42.7964,42.7728,42.7728,32200.0
2007-05-24 15:25:00,54.25,54.26,54.21,54.25,302200.0,42.7728,42.7806,42.7412,42.7728,302200.0
2007-05-24 15:30:00,54.25,54.25,54.22,54.23,55700.0,42.7728,42.7728,42.7491,42.757,55700.0
2007-05-24 15:35:00,54.23,54.29,54.22,54.28,90300.0,42.757,42.8043,42.7491,42.7964,90300.0
2007-05-24 15:40:00,54.27,54.3,54.25,54.29,188900.0,42.7885,42.8122,42.7728,42.8043,188900.0
2007-05-24 15:45:00,54.29,54.31,54.25,54.3,162800.0,42.8043,42.8201,42.7728,42.8122,162800.0
2007-05-24 15:50:00,54.3,54.31,54.24,54.25,124700.0,42.8122,42.8201,42.7649,42.7728,124700.0
2007-05-24 15:55:00,54.25,54.26,54.21,54.22,263700.0,42.7728,42.7806,42.7412,42.7491,263700.0
2007-05-25 09:30:00,54.6,54.61,54.29,54.29,117700.0,43.0487,43.0566,42.8043,42.8043,117700.0
2007-05-25 09:35:00,54.29,54.29,54.17,54.2,47400.0,42.8043,42.8043,42.7097,42.7333,47400.0
2007-05-25 09:40:00,54.21,54.21,54.03,54.11,58100.0,42.7412,42.7412,42.5993,42.6624,58100.0
2007-05-25 09:45:00,54.11,54.25,54.11,54.24,50700.0,42.6624,42.7728,42.6624,42.7649,50700.0
2007-05-25 09:50:00,54.24,54.41,54.18,54.26,64400.0,42.7649,42.8989,42.7176,42.7806,64400.0
2007-05-25 09:55:00,54.29,54.43,54.26,54.37,49600.0,42.8043,42.9147,42.7806,42.8674,49600.0
2007-05-25 10:00:00,54.41,54.41,54.29,54.36,53000.0,42.8989,42.8989,42.8043,42.8595,53000.0
2007-05-25 10:05:00,54.36,54.42,54.34,54.37,112000.0,42.8595,42.9068,42.8437,42.8674,112000.0
2007-05-25 10:10:00,54.38,54.39,54.35,54.38,71800.0,42.8753,42.8831,42.8516,42.8753,71800.0
2007-05-25 10:15:00,54.37,54.42,54.37,54.37,64800.0,42.8674,42.9068,42.8674,42.8674,64800.0
2007-05-25 10:20:00,54.38,54.39,54.35,54.36,84000.0,42.8753,42.8831,42.8516,42.8595,84000.0
2007-05-25 10:25:00,54.36,54.37,54.24,54.26,89600.0,42.8595,42.8674,42.7649,42.7806,89600.0
2007-05-25 10:30:00,54.26,54.3,54.23,54.25,65900.0,42.7806,42.8122,42.757,42.7728,65900.0
2007-05-25 10:35:00,54.25,54.29,54.22,54.29,70800.0,42.7728,42.8043,42.7491,42.8043,70800.0
2007-05-25 10:40:00,54.29,54.33,54.29,54.32,80600.0,42.8043,42.8358,42.8043,42.828,80600.0
2007-05-25 10:45:00,54.32,54.32,54.25,54.26,53200.0,42.828,42.828,42.7728,42.7806,53200.0
2007-05-25 10:50:00,54.26,54.28,54.24,54.25,90400.0,42.7806,42.7964,42.7649,42.7728,90400.0
2007-05-25 10:55:00,54.26,54.29,54.24,54.29,38500.0,42.7806,42.8043,42.7649,42.8043,38500.0
2007-05-25 11:00:00,54.29,54.31,54.27,54.31,26300.0,42.8043,42.8201,42.7885,42.8201,26300.0
2007-05-25 11:05:00,54.31,54.38,54.31,54.36,137200.0,42.8201,42.8753,42.8201,42.8595,137200.0
2007-05-25 11:10:00,54.36,54.36,54.32,54.32,33800.0,42.8595,42.8595,42.828,42.828,33800.0
2007-05-25 11:15:00,54.33,54.33,54.29,54.29,58400.0,42.8358,42.8358,42.8043,42.8043,58400.0
2007-05-25 11:20:00,54.3,54.31,54.27,54.28,27900.0,42.8122,42.8201,42.7885,42.7964,27900.0
2007-05-25 11:25:00,54.28,54.34,54.26,54.34,151000.0,42.7964,42.8437,42.7806,42.8437,151000.0
2007-05-25 11:30:00,54.34,54.4,54.34,54.37,50600.0,42.8437,42.891,42.8437,42.8674,50600.0
2007-05-25 11:35:00,54.37,54.37,54.33,54.35,37200.0,42.8674,42.8674,42.8358,42.8516,37200.0
2007-05-25 11:40:00,54.35,54.36,54.33,54.33,50900.0,42.8516,42.8595,42.8358,42.8358,50900.0
2007-05-25 11:45:00,54.34,54.34,54.3,54.31,33200.0,42.8437,42.8437,42.8122,42.8201,33200.0
2007-05-25 11:50:00,54.31,54.33,54.3,54.3,32000.0,42.8201,42.8358,42.8122,42.8122,32000.0
2007-05-25 11:55:00,54.31,54.35,54.3,54.35,58500.0,42.8201,42.8516,42.8122,42.8516,58500.0
2007-05-25 12:00:00,54.35,54.35,54.3,54.3,32700.0,42.8516,42.8516,42.8122,42.8122,32700.0
2007-05-25 12:05:00,54.3,54.31,54.29,54.3,80300.0,42.8122,42.8201,42.8043,42.8122,80300.0
2007-05-25 12:10:00,54.31,54.32,54.28,54.3,125500.0,42.8201,42.828,42.7964,42.8122,125500.0
2007-05-25 12:15:00,54.31,54.35,54.3,54.35,30900.0,42.8201,42.8516,42.8122,42.8516,30900.0
2007-05-25 12:20:00,54.35,54.35,54.32,54.33,15300.0,42.8516,42.8516,42.828,42.8358,15300.0
2007-05-25 12:25:00,54.33,54.34,54.27,54.31,61700.0,42.8358,42.8437,42.7885,42.8201,61700.0
2007-05-25 12:30:00,54.32,54.34,54.26,54.33,163700.0,42.828,42.8437,42.7806,42.8358,163700.0
2007-05-25 12:35:00,54.33,54.36,54.32,54.34,49700.0,42.8358,42.8595,42.828,42.8437,49700.0
2007-05-25 12:40:00,54.34,54.35,54.31,54.34,29500.0,42.8437,42.8516,42.8201,42.8437,29500.0
2007-05-25 12:45:00,54.34,54.35,54.32,54.32,30500.0,42.8437,42.8516,42.828,42.828,30500.0
2007-05-25 12:50:00,54.32,54.33,54.31,54.33,73000.0,42.828,42.8358,42.8201,42.8358,73000.0
2007-05-25 12:55:00,54.33,54.36,54.32,54.34,24000.0,42.8358,42.8595,42.828,42.8437,24000.0
2007-05-25 13:00:00,54.34,54.35,54.34,54.34,44800.0,42.8437,42.8516,42.8437,42.8437,44800.0
2007-05-25 13:05:00,54.35,54.36,54.33,54.34,28700.0,42.8516,42.8595,42.8358,42.8437,28700.0
2007-05-25 13:10:00,54.34,54.4,54.34,54.38,40800.0,42.8437,42.891,42.8437,42.8753,40800.0
2007-05-25 13:15:00,54.38,54.42,54.38,54.41,45800.0,42.8753,42.9068,42.8753,42.8989,45800.0
2007-05-25 13:20:00,54.41,54.41,54.34,54.34,29300.0,42.8989,42.8989,42.8437,42.8437,29300.0
2007-05-25 13:25:00,54.35,54.37,54.34,54.36,22300.0,42.8516,42.8674,42.8437,42.8595,22300.0
2007-05-25 13:30:00,54.37,54.37,54.35,54.35,28400.0,42.8674,42.8674,42.8516,42.8516,28400.0
2007-05-25 13:35:00,54.35,54.36,54.34,54.34,32600.0,42.8516,42.8595,42.8437,42.8437,32600.0
2007-05-25 13:40:00,54.34,54.35,54.33,54.35,42700.0,42.8437,42.8516,42.8358,42.8516,42700.0
2007-05-25 13:45:00,54.35,54.39,54.34,54.38,36300.0,42.8516,42.8831,42.8437,42.8753,36300.0
2007-05-25 13:50:00,54.37,54.4,54.37,54.38,54400.0,42.8674,42.891,42.8674,42.8753,54400.0
2007-05-25 13:55:00,54.39,54.4,54.39,54.4,21800.0,42.8831,42.891,42.8831,42.891,21800.0
2007-05-25 14:00:00,54.4,54.42,54.39,54.41,56900.0,42.891,42.9068,42.8831,42.8989,56900.0
2007-05-25 14:05:00,54.41,54.41,54.34,54.35,27200.0,42.8989,42.8989,42.8437,42.8516,27200.0
2007-05-25 14:10:00,54.35,54.38,54.34,54.38,64400.0,42.8516,42.8753,42.8437,42.8753,64400.0
2007-05-25 14:15:00,54.38,54.39,54.35,54.36,94300.0,42.8753,42.8831,42.8516,42.8595,94300.0
2007-05-25 14:20:00,54.36,54.37,54.35,54.36,47900.0,42.8595,42.8674,42.8516,42.8595,47900.0
2007-05-25 14:25:00,54.36,54.37,54.35,54.35,139600.0,42.8595,42.8674,42.8516,42.8516,139600.0
2007-05-25 14:30:00,54.35,54.36,54.34,54.35,42600.0,42.8516,42.8595,42.8437,42.8516,42600.0
2007-05-25 14:35:00,54.35,54.36,54.35,54.35,30000.0,42.8516,42.8595,42.8516,42.8516,30000.0
2007-05-25 14:40:00,54.35,54.38,54.34,54.37,120900.0,42.8516,42.8753,42.8437,42.8674,120900.0
2007-05-25 14:45:00,54.37,54.37,54.34,54.35,34100.0,42.8674,42.8674,42.8437,42.8516,34100.0
2007-05-25 14:50:00,54.35,54.37,54.33,54.35,75200.0,42.8516,42.8674,42.8358,42.8516,75200.0
2007-05-25 14:55:00,54.34,54.39,54.34,54.36,53700.0,42.8437,42.8831,42.8437,42.8595,53700.0
2007-05-25 15:00:00,54.36,54.39,54.35,54.39,45600.0,42.8595,42.8831,42.8516,42.8831,45600.0
2007-05-25 15:05:00,54.39,54.39,54.36,54.37,31700.0,42.8831,42.8831,42.8595,42.8674,31700.0
2007-05-25 15:10:00,54.36,54.4,54.36,54.38,45700.0,42.8595,42.891,42.8595,42.8753,45700.0
2007-05-25 15:15:00,54.38,54.41,54.35,54.39,53100.0,42.8753,42.8989,42.8516,42.8831,53100.0
2007-05-25 15:20:00,54.38,54.4,54.38,54.39,29800.0,42.8753,42.891,42.8753,42.8831,29800.0
2007-05-25 15:25:00,54.39,54.46,54.39,54.44,87600.0,42.8831,42.9383,42.8831,42.9226,87600.0
2007-05-25 15:30:00,54.44,54.46,54.44,54.46,99600.0,42.9226,42.9383,42.9226,42.9383,99600.0
2007-05-25 15:35:00,54.46,54.47,54.45,54.46,76000.0,42.9383,42.9462,42.9304,42.9383,76000.0
2007-05-25 15:40:00,54.45,54.46,54.45,54.45,30900.0,42.9304,42.9383,42.9304,42.9304,30900.0
2007-05-25 15:45:00,54.45,54.5,54.45,54.48,145900.0,42.9304,42.9699,42.9304,42.9541,145900.0
2007-05-25 15:50:00,54.48,54.5,54.42,54.43,59000.0,42.9541,42.9699,42.9068,42.9147,59000.0
2007-05-25 15:55:00,54.42,54.43,54.36,54.36,88100.0,42.9068,42.9147,42.8595,42.8595,88100.0
2007-05-29 09:30:00,54.4,54.5,54.4,54.49,117100.0,42.891,42.9699,42.891,42.962,117100.0
2007-05-29 09:35:00,54.5,54.6,54.5,54.57,141600.0,42.9699,43.0487,42.9699,43.0251,141600.0
2007-05-29 09:40:00,54.56,54.59,54.5,54.58,67700.0,43.0172,43.0408,42.9699,43.0329,67700.0
2007-05-29 09:45:00,54.56,54.63,54.55,54.62,62000.0,43.0172,43.0724,43.0093,43.0645,62000.0
2007-05-29 09:50:00,54.62,54.65,54.57,54.57,50400.0,43.0645,43.0881,43.0251,43.0251,50400.0
2007-05-29 09:55:00,54.57,54.64,54.51,54.63,68200.0,43.0251,43.0803,42.9778,43.0724,68200.0
2007-05-29 10:00:00,54.63,54.68,54.55,54.61,50400.0,43.0724,43.1118,43.0093,43.0566,50400.0
2007-05-29 10:05:00,54.6,54.65,54.54,54.56,58400.0,43.0487,43.0881,43.0014,43.0172,58400.0
2007-05-29 10:10:00,54.55,54.57,54.53,54.57,32700.0,43.0093,43.0251,42.9935,43.0251,32700.0
2007-05-29 10:15:00,54.57,54.67,54.55,54.62,209200.0,43.0251,43.1039,43.0093,43.0645,209200.0
2007-05-29 10:20:00,54.61,54.63,54.59,54.61,96800.0,43.0566,43.0724,43.0408,43.0566,96800.0
2007-05-29 10:25:00,54.61,54.68,54.59,54.67,48400.0,43.0566,43.1118,43.0408,43.1039,48400.0
2007-05-29 10:30:00,54.67,54.68,54.59,54.59,71000.0,43.1039,43.1118,43.0408,43.0408,71000.0
2007-05-29 10:35:00,54.6,54.61,54.59,54.61,42800.0,43.0487,43.0566,43.0408,43.0566,42800.0
2007-05-29 10:40:00,54.61,54.65,54.6,54.64,41400.0,43.0566,43.0881,43.0487,43.0803,41400.0
2007-05-29 10:45:00,54.64,54.65,54.59,54.61,62300.0,43.0803,43.0881,43.0408,43.0566,62300.0
2007-05-29 10:50:00,54.61,54.62,54.59,54.6,35200.0,43.0566,43.0645,43.0408,43.0487,35200.0
2007-05-29 10:55:00,54.6,54.61,54.59,54.61,98900.0,43.0487,43.0566,43.0408,43.0566,98900.0
2007-05-29 11:00:00,54.6,54.64,54.6,54.61,103700.0,43.0487,43.0803,43.0487,43.0566,103700.0
2007-05-29 11:05:00,54.61,54.63,54.56,54.62,135100.0,43.0566,43.0724,43.0172,43.0645,135100.0
2007-05-29 11:10:00,54.62,54.63,54.59,54.63,31500.0,43.0645,43.0724,43.0408,43.0724,31500.0
2007-05-29 11:15:00,54.62,54.66,54.6,54.65,70100.0,43.0645,43.096,43.0487,43.0881,70100.0
2007-05-29 11:20:00,54.64,54.66,54.62,54.65,79900.0,43.0803,43.096,43.0645,43.0881,79900.0
2007-05-29 11:25:00,54.65,54.79,54.65,54.78,150500.0,43.0881,43.1985,43.0881,43.1906,150500.0
2007-05-29 11:30:00,54.76,54.78,54.64,54.68,91100.0,43.1749,43.1906,43.0803,43.1118,91100.0
2007-05-29 11:35:00,54.69,54.69,54.61,54.65,60700.0,43.1197,43.1197,43.0566,43.0881,60700.0
2007-05-29 11:40:00,54.65,54.66,54.62,54.64,50400.0,43.0881,43.096,43.0645,43.0803,50400.0
2007-05-29 11:45:00,54.64,54.66,54.6,54.62,59500.0,43.0803,43.096,43.0487,43.0645,59500.0
2007-05-29 11:50:00,54.62,54.64,54.58,54.59,54700.0,43.0645,43.0803,43.0329,43.0408,54700.0
2007-05-29 11:55:00,54.59,54.61,54.57,54.59,116700.0,43.0408,43.0566,43.0251,43.0408,116700.0
2007-05-29 12:00:00,54.59,54.64,54.57,54.6,102800.0,43.0408,43.0803,43.0251,43.0487,102800.0
2007-05-29 12:05:00,54.61,54.64,54.6,54.61,19900.0,43.0566,43.0803,43.0487,43.0566,19900.0
2007-05-29 12:10:00,54.6,54.64,54.6,54.61,28800.0,43.0487,43.0803,43.0487,43.0566,28800.0
2007-05-29 12:15:00,54.61,54.64,54.58,54.63,45100.0,43.0566,43.0803,43.0329,43.0724,45100.0
2007-05-29 12:20:00,54.63,54.64,54.58,54.63,35000.0,43.0724,43.0803,43.0329,43.0724,35000.0
2007-05-29 12:25:00,54.62,54.65,54.59,54.62,41300.0,43.0645,43.0881,43.0408,43.0645,41300.0
2007-05-29 12:30:00,54.61,54.61,54.58,54.6,48100.0,43.0566,43.0566,43.0329,43.0487,48100.0
2007-05-29 12:35:00,54.6,54.63,54.59,54.62,42500.0,43.0487,43.0724,43.0408,43.0645,42500.0
2007-05-29 12:40:00,54.61,54.62,54.6,54.61,27200.0,43.0566,43.0645,43.0487,43.0566,27200.0
2007-05-29 12:45:00,54.62,54.62,54.6,54.62,30500.0,43.0645,43.0645,43.0487,43.0645,30500.0
2007-05-29 12:50:00,54.62,54.65,54.61,54.62,21500.0,43.0645,43.0881,43.0566,43.0645,21500.0
2007-05-29 12:55:00,54.62,54.66,54.59,54.66,45700.0,43.0645,43.096,43.0408,43.096,45700.0
2007-05-29 13:00:00,54.66,54.66,54.59,54.61,32400.0,43.096,43.096,43.0408,43.0566,32400.0
2007-05-29 13:05:00,54.6,54.66,54.6,54.66,26200.0,43.0487,43.096,43.0487,43.096,26200.0
2007-05-29 13:10:00,54.66,54.69,54.65,54.65,56500.0,43.096,43.1197,43.0881,43.0881,56500.0
2007-05-29 13:15:00,54.65,54.65,54.59,54.62,51300.0,43.0881,43.0881,43.0408,43.0645,51300.0
2007-05-29 13:20:00,54.63,54.63,54.54,54.59,89800.0,43.0724,43.0724,43.0014,43.0408,89800.0
2007-05-29 13:25:00,54.58,54.59,54.55,54.56,53600.0,43.0329,43.0408,43.0093,43.0172,53600.0
2007-05-29 13:30:00,54.57,54.57,54.55,54.55,17200.0,43.0251,43.0251,43.0093,43.0093,17200.0
2007-05-29 13:35:00,54.56,54.58,54.55,54.57,56900.0,43.0172,43.0329,43.0093,43.0251,56900.0
2007-05-29 13:40:00,54.57,54.67,54.56,54.67,57600.0,43.0251,43.1039,43.0172,43.1039,57600.0
2007-05-29 13:45:00,54.66,54.66,54.58,54.6,33800.0,43.096,43.096,43.0329,43.0487,33800.0
2007-05-29 13:50:00,54.61,54.65,54.59,54.62,25000.0,43.0566,43.0881,43.0408,43.0645,25000.0
2007-05-29 13:55:00,54.62,54.62,54.6,54.6,21600.0,43.0645,43.0645,43.0487,43.0487,21600.0
2007-05-29 14:00:00,54.61,54.61,54.59,54.6,43300.0,43.0566,43.0566,43.0408,43.0487,43300.0
2007-05-29 14:05:00,54.6,54.63,54.6,54.6,33800.0,43.0487,43.0724,43.0487,43.0487,33800.0
2007-05-29 14:10:00,54.61,54.62,54.59,54.6,40300.0,43.0566,43.0645,43.0408,43.0487,40300.0
2007-05-29 14:15:00,54.62,54.65,54.59,54.62,46000.0,43.0645,43.0881,43.0408,43.0645,46000.0
2007-05-29 14:20:00,54.63,54.63,54.6,54.6,24200.0,43.0724,43.0724,43.0487,43.0487,24200.0
2007-05-29 14:25:00,54.6,54.64,54.59,54.61,81400.0,43.0487,43.0803,43.0408,43.0566,81400.0
2007-05-29 14:30:00,54.6,54.61,54.55,54.59,90800.0,43.0487,43.0566,43.0093,43.0408,90800.0
2007-05-29 14:35:00,54.59,54.65,54.58,54.64,53900.0,43.0408,43.0881,43.0329,43.0803,53900.0
2007-05-29 14:40:00,54.65,54.66,54.61,54.61,38800.0,43.0881,43.096,43.0566,43.0566,38800.0
2007-05-29 14:45:00,54.61,54.67,54.6,54.67,64500.0,43.0566,43.1039,43.0487,43.1039,64500.0
2007-05-29 14:50:00,54.67,54.67,54.62,54.62,38800.0,43.1039,43.1039,43.0645,43.0645,38800.0
2007-05-29 14:55:00,54.62,54.64,54.6,54.6,44700.0,43.0645,43.0803,43.0487,43.0487,44700.0
2007-05-29 15:00:00,54.6,54.63,54.58,54.62,191100.0,43.0487,43.0724,43.0329,43.0645,191100.0
2007-05-29 15:05:00,54.62,54.63,54.59,54.61,51800.0,43.0645,43.0724,43.0408,43.0566,51800.0
2007-05-29 15:10:00,54.6,54.65,54.6,54.64,42600.0,43.0487,43.0881,43.0487,43.0803,42600.0
2007-05-29 15:15:00,54.63,54.65,54.59,54.61,62100.0,43.0724,43.0881,43.0408,43.0566,62100.0
2007-05-29 15:20:00,54.62,54.64,54.59,54.61,61600.0,43.0645,43.0803,43.0408,43.0566,61600.0
2007-05-29 15:25:00,54.62,54.62,54.59,54.6,46700.0,43.0645,43.0645,43.0408,43.0487,46700.0
2007-05-29 15:30:00,54.6,54.62,54.59,54.62,78600.0,43.0487,43.0645,43.0408,43.0645,78600.0
2007-05-29 15:35:00,54.61,54.62,54.59,54.6,45300.0,43.0566,43.0645,43.0408,43.0487,45300.0
2007-05-29 15:40:00,54.6,54.66,54.59,54.64,132800.0,43.0487,43.096,43.0408,43.0803,132800.0
2007-05-29 15:45:00,54.65,54.65,54.6,54.61,68400.0,43.0881,43.0881,43.0487,43.0566,68400.0
2007-05-29 15:50:00,54.61,54.62,54.59,54.6,81900.0,43.0566,43.0645,43.0408,43.0487,81900.0
2007-05-29 15:55:00,54.6,54.61,54.53,54.6,144700.0,43.0487,43.0566,42.9935,43.0487,144700.0
2007-05-30 09:30:00,54.39,54.4,54.23,54.38,109900.0,42.8831,42.891,42.757,42.8753,109900.0
2007-05-30 09:35:00,54.38,54.55,54.31,54.53,76700.0,42.8753,43.0093,42.8201,42.9935,76700.0
2007-05-30 09:40:00,54.52,54.57,54.32,54.32,79000.0,42.9856,43.0251,42.828,42.828,79000.0
2007-05-30 09:45:00,54.33,54.45,54.3,54.38,66500.0,42.8358,42.9304,42.8122,42.8753,66500.0
2007-05-30 09:50:00,54.38,54.54,54.34,54.53,78600.0,42.8753,43.0014,42.8437,42.9935,78600.0
2007-05-30 09:55:00,54.54,54.58,54.43,54.54,69000.0,43.0014,43.0329,42.9147,43.0014,69000.0
2007-05-30 10:00:00,54.53,54.58,54.38,54.39,53200.0,42.9935,43.0329,42.8753,42.8831,53200.0
2007-05-30 10:05:00,54.39,54.48,54.39,54.48,132000.0,42.8831,42.9541,42.8831,42.9541,132000.0
2007-05-30 10:10:00,54.47,54.59,54.47,54.57,48100.0,42.9462,43.0408,42.9462,43.0251,48100.0
2007-05-30 10:15:00,54.57,54.63,54.57,54.61,61300.0,43.0251,43.0724,43.0251,43.0566,61300.0
2007-05-30 10:20:00,54.6,54.61,54.49,54.59,64400.0,43.0487,43.0566,42.962,43.0408,64400.0
2007-05-30 10:25:00,54.6,54.61,54.58,54.58,50300.0,43.0487,43.0566,43.0329,43.0329,50300.0
2007-05-30 10:30:00,54.57,54.58,54.54,54.56,60800.0,43.0251,43.0329,43.0014,43.0172,60800.0
2007-05-30 10:35:00,54.55,54.61,54.55,54.6,31400.0,43.0093,43.0566,43.0093,43.0487,31400.0
2007-05-30 10:40:00,54.58,54.61,54.54,54.59,36700.0,43.0329,43.0566,43.0014,43.0408,36700.0
2007-05-30 10:45:00,54.59,54.67,54.54,54.64,41000.0,43.0408,43.1039,43.0014,43.0803,41000.0
2007-05-30 10:50:00,54.64,54.65,54.55,54.6,29400.0,43.0803,43.0881,43.0093,43.0487,29400.0
2007-05-30 10:55:00,54.61,54.68,54.59,54.63,41500.0,43.0566,43.1118,43.0408,43.0724,41500.0
2007-05-30 11:00:00,54.63,54.63,54.54,54.56,28100.0,43.0724,43.0724,43.0014,43.0172,28100.0
2007-05-30 11:05:00,54.55,54.6,54.55,54.57,29700.0,43.0093,43.0487,43.0093,43.0251,29700.0
2007-05-30 11:10:00,54.57,54.58,54.5,54.55,48900.0,43.0251,43.0329,42.9699,43.0093,48900.0
2007-05-30 11:15:00,54.55,54.55,54.51,54.54,33700.0,43.0093,43.0093,42.9778,43.0014,33700.0
2007-05-30 11:20:00,54.55,54.66,54.53,54.62,32500.0,43.0093,43.096,42.9935,43.0645,32500.0
2007-05-30 11:25:00,54.62,54.68,54.56,54.58,67400.0,43.0645,43.1118,43.0172,43.0329,67400.0
2007-05-30 11:30:00,54.59,54.65,54.53,54.54,117900.0,43.0408,43.0881,42.9935,43.0014,117900.0
2007-05-30 11:35:00,54.54,54.56,54.5,54.5,102600.0,43.0014,43.0172,42.9699,42.9699,102600.0
2007-05-30 11:40:00,54.5,54.58,54.5,54.57,21100.0,42.9699,43.0329,42.9699,43.0251,21100.0
2007-05-30 11:45:00,54.57,54.6,54.57,54.58,24300.0,43.0251,43.0487,43.0251,43.0329,24300.0
2007-05-30 11:50:00,54.59,54.61,54.58,54.61,19800.0,43.0408,43.0566,43.0329,43.0566,19800.0
2007-05-30 11:55:00,54.61,54.65,54.6,54.63,21200.0,43.0566,43.0881,43.0487,43.0724,21200.0
2007-05-30 12:00:00,54.63,54.68,54.63,54.66,18500.0,43.0724,43.1118,43.0724,43.096,18500.0
2007-05-30 12:05:00,54.66,54.68,54.57,54.6,23300.0,43.096,43.1118,43.0251,43.0487,23300.0
2007-05-30 12:10:00,54.61,54.62,54.53,54.56,37500.0,43.0566,43.0645,42.9935,43.0172,37500.0
2007-05-30 12:15:00,54.57,54.62,54.56,54.6,14000.0,43.0251,43.0645,43.0172,43.0487,14000.0
2007-05-30 12:20:00,54.6,54.64,54.59,54.6,21500.0,43.0487,43.0803,43.0408,43.0487,21500.0
2007-05-30 12:25:00,54.62,54.69,54.61,54.68,19500.0,43.0645,43.1197,43.0566,43.1118,19500.0
2007-05-30 12:30:00,54.67,54.69,54.64,54.66,28000.0,43.1039,43.1197,43.0803,43.096,28000.0
2007-05-30 12:35:00,54.66,54.74,54.64,54.73,116700.0,43.096,43.1591,43.0803,43.1512,116700.0
2007-05-30 12:40:00,54.72,54.83,54.71,54.83,149700.0,43.1433,43.2301,43.1354,43.2301,149700.0
2007-05-30 12:45:00,54.84,54.9,54.81,54.89,38300.0,43.2379,43.2852,43.2143,43.2774,38300.0
2007-05-30 12:50:00,54.88,54.9,54.75,54.76,41500.0,43.2695,43.2852,43.167,43.1749,41500.0
2007-05-30 12:55:00,54.77,54.8,54.74,54.77,30100.0,43.1827,43.2064,43.1591,43.1827,30100.0
2007-05-30 13:00:00,54.79,54.79,54.67,54.73,83300.0,43.1985,43.1985,43.1039,43.1512,83300.0
2007-05-30 13:05:00,54.73,54.75,54.7,54.7,20200.0,43.1512,43.167,43.1276,43.1276,20200.0
2007-05-30 13:10:00,54.7,54.7,54.63,54.63,23300.0,43.1276,43.1276,43.0724,43.0724,23300.0
2007-05-30 13:15:00,54.63,54.64,54.61,54.63,25800.0,43.0724,43.0803,43.0566,43.0724,25800.0
2007-05-30 13:20:00,54.63,54.63,54.6,54.61,22300.0,43.0724,43.0724,43.0487,43.0566,22300.0
2007-05-30 13:25:00,54.61,54.61,54.56,54.59,29800.0,43.0566,43.0566,43.0172,43.0408,29800.0
2007-05-30 13:30:00,54.58,54.6,54.57,54.59,22600.0,43.0329,43.0487,43.0251,43.0408,22600.0
2007-05-30 13:35:00,54.59,54.6,54.55,54.55,41300.0,43.0408,43.0487,43.0093,43.0093,41300.0
2007-05-30 13:40:00,54.55,54.57,54.52,54.55,59700.0,43.0093,43.0251,42.9856,43.0093,59700.0
2007-05-30 13:45:00,54.55,54.58,54.55,54.57,13700.0,43.0093,43.0329,43.0093,43.0251,13700.0
2007-05-30 13:50:00,54.57,54.63,54.57,54.62,25400.0,43.0251,43.0724,43.0251,43.0645,25400.0
2007-05-30 13:55:00,54.63,54.66,54.62,54.65,35200.0,43.0724,43.096,43.0645,43.0881,35200.0
2007-05-30 14:00:00,54.64,54.66,54.52,54.55,118000.0,43.0803,43.096,42.9856,43.0093,118000.0
2007-05-30 14:05:00,54.52,54.55,54.4,54.45,85800.0,42.9856,43.0093,42.891,42.9304,85800.0
2007-05-30 14:10:00,54.46,54.63,54.46,54.58,59800.0,42.9383,43.0724,42.9383,43.0329,59800.0
2007-05-30 14:15:00,54.58,54.59,54.52,54.54,32300.0,43.0329,43.0408,42.9856,43.0014,32300.0
2007-05-30 14:20:00,54.53,54.54,54.48,54.5,54800.0,42.9935,43.0014,42.9541,42.9699,54800.0
2007-05-30 14:25:00,54.49,54.63,54.49,54.6,45900.0,42.962,43.0724,42.962,43.0487,45900.0
2007-05-30 14:30:00,54.6,54.65,54.52,54.58,47300.0,43.0487,43.0881,42.9856,43.0329,47300.0
2007-05-30 14:35:00,54.57,54.62,54.55,54.57,44600.0,43.0251,43.0645,43.0093,43.0251,44600.0
2007-05-30 14:40:00,54.58,54.63,54.56,54.63,36100.0,43.0329,43.0724,43.0172,43.0724,36100.0
2007-05-30 14:45:00,54.63,54.64,54.57,54.57,23000.0,43.0724,43.0803,43.0251,43.0251,23000.0
2007-05-30 14:50:00,54.57,54.61,54.57,54.59,22200.0,43.0251,43.0566,43.0251,43.0408,22200.0
2007-05-30 14:55:00,54.59,54.61,54.55,54.59,40300.0,43.0408,43.0566,43.0093,43.0408,40300.0
2007-05-30 15:00:00,54.58,54.61,54.55,54.55,20700.0,43.0329,43.0566,43.0093,43.0093,20700.0
2007-05-30 15:05:00,54.56,54.6,54.53,54.54,68700.0,43.0172,43.0487,42.9935,43.0014,68700.0
2007-05-30 15:10:00,54.57,54.57,54.47,54.47,25300.0,43.0251,43.0251,42.9462,42.9462,25300.0
2007-05-30 15:15:00,54.47,54.53,54.47,54.53,30000.0,42.9462,42.9935,42.9462,42.9935,30000.0
2007-05-30 15:20:00,54.52,54.53,54.44,54.47,47500.0,42.9856,42.9935,42.9226,42.9462,47500.0
2007-05-30 15:25:00,54.48,54.57,54.48,54.57,82000.0,42.9541,43.0251,42.9541,43.0251,82000.0
2007-05-30 15:30:00,54.57,54.58,54.54,54.56,64300.0,43.0251,43.0329,43.0014,43.0172,64300.0
2007-05-30 15:35:00,54.58,54.58,54.54,54.56,50900.0,43.0329,43.0329,43.0014,43.0172,50900.0
2007-05-30 15:40:00,54.56,54.61,54.55,54.57,48000.0,43.0172,43.0566,43.0093,43.0251,48000.0
2007-05-30 15:45:00,54.57,54.63,54.55,54.55,45500.0,43.0251,43.0724,43.0093,43.0093,45500.0
2007-05-30 15:50:00,54.55,54.6,54.55,54.59,77600.0,43.0093,43.0487,43.0093,43.0408,77600.0
2007-05-30 15:55:00,54.59,54.61,54.54,54.6,84200.0,43.0408,43.0566,43.0014,43.0487,84200.0
2007-05-31 09:30:00,54.75,54.91,54.53,54.55,102900.0,43.167,43.2931,42.9935,43.0093,102900.0
2007-05-31 09:35:00,54.55,54.73,54.51,54.7,35900.0,43.0093,43.1512,42.9778,43.1276,35900.0
2007-05-31 09:40:00,54.72,54.9,54.71,54.85,74000.0,43.1433,43.2852,43.1354,43.2458,74000.0
2007-05-31 09:45:00,54.8,54.85,54.71,54.76,70500.0,43.2064,43.2458,43.1354,43.1749,70500.0
2007-05-31 09:50:00,54.76,54.84,54.73,54.81,58900.0,43.1749,43.2379,43.1512,43.2143,58900.0
2007-05-31 09:55:00,54.83,54.85,54.73,54.82,72500.0,43.2301,43.2458,43.1512,43.2222,72500.0
2007-05-31 10:00:00,54.81,54.89,54.8,54.87,67200.0,43.2143,43.2774,43.2064,43.2616,67200.0
2007-05-31 10:05:00,54.87,54.98,54.87,54.95,107700.0,43.2616,43.3483,43.2616,43.3247,107700.0
2007-05-31 10:10:00,54.96,54.97,54.94,54.95,74400.0,43.3326,43.3404,43.3168,43.3247,74400.0
2007-05-31 10:15:00,54.95,55.03,54.95,55.03,422700.0,43.3247,43.3877,43.3247,43.3877,422700.0
2007-05-31 10:20:00,55.03,55.08,54.9,54.99,177500.0,43.3877,43.4272,43.2852,43.3562,177500.0
2007-05-31 10:25:00,55.0,55.02,54.98,54.99,94500.0,43.3641,43.3799,43.3483,43.3562,94500.0
2007-05-31 10:30:00,54.99,55.01,54.98,54.99,92900.0,43.3562,43.372,43.3483,43.3562,92900.0
2007-05-31 10:35:00,55.0,55.0,54.93,54.93,41300.0,43.3641,43.3641,43.3089,43.3089,41300.0
2007-05-31 10:40:00,54.93,54.98,54.92,54.97,34500.0,43.3089,43.3483,43.301,43.3404,34500.0
2007-05-31 10:45:00,54.98,55.01,54.98,54.99,88000.0,43.3483,43.372,43.3483,43.3562,88000.0
2007-05-31 10:50:00,55.0,55.01,54.98,55.0,103600.0,43.3641,43.372,43.3483,43.3641,103600.0
2007-05-31 10:55:00,55.0,55.02,54.99,55.0,68600.0,43.3641,43.3799,43.3562,43.3641,68600.0
2007-05-31 11:00:00,55.0,55.01,55.0,55.0,39700.0,43.3641,43.372,43.3641,43.3641,39700.0
2007-05-31 11:05:00,55.0,55.03,55.0,55.01,62900.0,43.3641,43.3877,43.3641,43.372,62900.0
2007-05-31 11:10:00,55.01,55.01,54.86,54.9,116400.0,43.372,43.372,43.2537,43.2852,116400.0
2007-05-31 11:15:00,54.91,54.95,54.87,54.92,90000.0,43.2931,43.3247,43.2616,43.301,90000.0
2007-05-31 11:20:00,54.93,55.03,54.91,55.03,53500.0,43.3089,43.3877,43.2931,43.3877,53500.0
2007-05-31 11:25:00,55.02,55.13,55.0,55.07,133100.0,43.3799,43.4666,43.3641,43.4193,133100.0
2007-05-31 11:30:00,55.07,55.15,55.01,55.14,111900.0,43.4193,43.4824,43.372,43.4745,111900.0
2007-05-31 11:35:00,55.14,55.17,55.05,55.13,93600.0,43.4745,43.4981,43.4035,43.4666,93600.0
2007-05-31 11:40:00,55.12,55.19,55.03,55.08,128400.0,43.4587,43.5139,43.3877,43.4272,128400.0
2007-05-31 11:45:00,55.08,55.12,55.05,55.1,40900.0,43.4272,43.4587,43.4035,43.4429,40900.0
2007-05-31 11:50:00,55.12,55.18,55.11,55.16,34200.0,43.4587,43.506,43.4508,43.4902,34200.0
2007-05-31 11:55:00,55.18,55.18,55.06,55.14,66600.0,43.506,43.506,43.4114,43.4745,66600.0
2007-05-31 12:00:00,55.14,55.16,55.13,55.15,48200.0,43.4745,43.4902,43.4666,43.4824,48200.0
2007-05-31 12:05:00,55.16,55.23,55.15,55.22,79800.0,43.4902,43.5454,43.4824,43.5375,79800.0
2007-05-31 12:10:00,55.22,55.28,55.21,55.28,103000.0,43.5375,43.5849,43.5297,43.5849,103000.0
2007-05-31 12:15:00,55.28,55.32,55.27,55.31,65200.0,43.5849,43.6164,43.577,43.6085,65200.0
2007-05-31 12:20:00,55.31,55.31,55.28,55.29,51800.0,43.6085,43.6085,43.5849,43.5927,51800.0
2007-05-31 12:25:00,55.29,55.32,55.28,55.31,66000.0,43.5927,43.6164,43.5849,43.6085,66000.0
2007-05-31 12:30:00,55.31,55.32,55.24,55.24,60800.0,43.6085,43.6164,43.5533,43.5533,60800.0
2007-05-31 12:35:00,55.24,55.24,55.18,55.18,43700.0,43.5533,43.5533,43.506,43.506,43700.0
2007-05-31 12:40:00,55.19,55.19,55.12,55.12,34700.0,43.5139,43.5139,43.4587,43.4587,34700.0
2007-05-31 12:45:00,55.13,55.13,55.09,55.12,28300.0,43.4666,43.4666,43.435,43.4587,28300.0
2007-05-31 12:50:00,55.12,55.15,55.04,55.05,59800.0,43.4587,43.4824,43.3956,43.4035,59800.0
2007-05-31 12:55:00,55.05,55.06,55.02,55.05,45400.0,43.4035,43.4114,43.3799,43.4035,45400.0
2007-05-31 13:00:00,55.06,55.08,55.03,55.03,27600.0,43.4114,43.4272,43.3877,43.3877,27600.0
2007-05-31 13:05:00,55.04,55.05,54.84,54.85,64100.0,43.3956,43.4035,43.2379,43.2458,64100.0
2007-05-31 13:10:00,54.85,54.9,54.77,54.79,92500.0,43.2458,43.2852,43.1827,43.1985,92500.0
2007-05-31 13:15:00,54.78,54.79,54.75,54.77,46100.0,43.1906,43.1985,43.167,43.1827,46100.0
2007-05-31 13:20:00,54.77,54.8,54.75,54.77,53400.0,43.1827,43.2064,43.167,43.1827,53400.0
2007-05-31 13:25:00,54.77,54.82,54.7,54.8,92200.0,43.1827,43.2222,43.1276,43.2064,92200.0
2007-05-31 13:30:00,54.8,54.82,54.76,54.78,41300.0,43.2064,43.2222,43.1749,43.1906,41300.0
2007-05-31 13:35:00,54.78,54.79,54.74,54.75,33800.0,43.1906,43.1985,43.1591,43.167,33800.0
2007-05-31 13:40:00,54.76,54.79,54.76,54.77,28700.0,43.1749,43.1985,43.1749,43.1827,28700.0
2007-05-31 13:45:00,54.77,54.8,54.75,54.75,38800.0,43.1827,43.2064,43.167,43.167,38800.0
2007-05-31 13:50:00,54.75,54.77,54.7,54.75,239500.0,43.167,43.1827,43.1276,43.167,239500.0
2007-05-31 13:55:00,54.76,54.9,54.75,54.89,81800.0,43.1749,43.2852,43.167,43.2774,81800.0
2007-05-31 14:00:00,54.9,54.91,54.81,54.81,73000.0,43.2852,43.2931,43.2143,43.2143,73000.0
2007-05-31 14:05:00,54.81,54.82,54.72,54.81,117400.0,43.2143,43.2222,43.1433,43.2143,117400.0
2007-05-31 14:10:00,54.81,54.82,54.76,54.76,51000.0,43.2143,43.2222,43.1749,43.1749,51000.0
2007-05-31 14:15:00,54.76,54.77,54.75,54.75,34700.0,43.1749,43.1827,43.167,43.167,34700.0
2007-05-31 14:20:00,54.75,54.76,54.75,54.75,19800.0,43.167,43.1749,43.167,43.167,19800.0
2007-05-31 14:25:00,54.76,54.81,54.75,54.76,78000.0,43.1749,43.2143,43.167,43.1749,78000.0
2007-05-31 14:30:00,54.77,54.8,54.76,54.77,30600.0,43.1827,43.2064,43.1749,43.1827,30600.0
2007-05-31 14:35:00,54.78,54.78,54.76,54.77,37200.0,43.1906,43.1906,43.1749,43.1827,37200.0
2007-05-31 14:40:00,54.77,54.77,54.74,54.76,93700.0,43.1827,43.1827,43.1591,43.1749,93700.0
2007-05-31 14:45:00,54.76,54.79,54.75,54.76,69900.0,43.1749,43.1985,43.167,43.1749,69900.0
2007-05-31 14:50:00,54.76,54.79,54.76,54.79,47300.0,43.1749,43.1985,43.1749,43.1985,47300.0
2007-05-31 14:55:00,54.8,54.81,54.75,54.76,51000.0,43.2064,43.2143,43.167,43.1749,51000.0
2007-05-31 15:00:00,54.76,54.77,54.73,54.75,128800.0,43.1749,43.1827,43.1512,43.167,128800.0
2007-05-31 15:05:00,54.76,54.77,54.75,54.76,45900.0,43.1749,43.1827,43.167,43.1749,45900.0
2007-05-31 15:10:00,54.76,54.79,54.75,54.77,37500.0,43.1749,43.1985,43.167,43.1827,37500.0
2007-05-31 15:15:00,54.76,54.77,54.74,54.74,118300.0,43.1749,43.1827,43.1591,43.1591,118300.0
2007-05-31 15:20:00,54.75,54.79,54.75,54.75,119800.0,43.167,43.1985,43.167,43.167,119800.0
2007-05-31 15:25:00,54.75,54.78,54.75,54.75,55700.0,43.167,43.1906,43.167,43.167,55700.0
2007-05-31 15:30:00,54.75,54.76,54.75,54.75,193900.0,43.167,43.1749,43.167,43.167,193900.0
2007-05-31 15:35:00,54.75,54.84,54.75,54.79,116200.0,43.167,43.2379,43.167,43.1985,116200.0
2007-05-31 15:40:00,54.79,54.8,54.75,54.76,143400.0,43.1985,43.2064,43.167,43.1749,143400.0
2007-05-31 15:45:00,54.76,54.9,54.75,54.83,158100.0,43.1749,43.2852,43.167,43.2301,158100.0
2007-05-31 15:50:00,54.83,54.83,54.78,54.8,76300.0,43.2301,43.2301,43.1906,43.2064,76300.0
2007-05-31 15:55:00,54.8,54.83,54.73,54.74,202600.0,43.2064,43.2301,43.1512,43.1591,202600.0
2007-06-01 09:30:00,54.94,55.0,54.82,54.96,120000.0,43.3168,43.3641,43.2222,43.3326,120000.0
2007-06-01 09:35:00,54.96,55.0,54.85,54.96,61700.0,43.3326,43.3641,43.2458,43.3326,61700.0
2007-06-01 09:40:00,54.97,54.99,54.95,54.97,38300.0,43.3404,43.3562,43.3247,43.3404,38300.0
2007-06-01 09:45:00,54.98,55.0,54.96,54.98,49900.0,43.3483,43.3641,43.3326,43.3483,49900.0
2007-06-01 09:50:00,54.99,55.0,54.93,54.93,70200.0,43.3562,43.3641,43.3089,43.3089,70200.0
2007-06-01 09:55:00,54.93,54.93,54.9,54.91,28600.0,43.3089,43.3089,43.2852,43.2931,28600.0
2007-06-01 10:00:00,54.91,55.15,54.89,55.14,358900.0,43.2931,43.4824,43.2774,43.4745,358900.0
2007-06-01 10:05:00,55.14,55.17,55.1,55.17,75800.0,43.4745,43.4981,43.4429,43.4981,75800.0
2007-06-01 10:10:00,55.16,55.16,55.07,55.11,43100.0,43.4902,43.4902,43.4193,43.4508,43100.0
2007-06-01 10:15:00,55.11,55.12,55.09,55.11,28000.0,43.4508,43.4587,43.435,43.4508,28000.0
2007-06-01 10:20:00,55.11,55.16,55.08,55.14,52400.0,43.4508,43.4902,43.4272,43.4745,52400.0
2007-06-01 10:25:00,55.14,55.18,55.11,55.12,67600.0,43.4745,43.506,43.4508,43.4587,67600.0
2007-06-01 10:30:00,55.13,55.16,55.11,55.16,64800.0,43.4666,43.4902,43.4508,43.4902,64800.0
2007-06-01 10:35:00,55.17,55.24,55.15,55.2,85200.0,43.4981,43.5533,43.4824,43.5218,85200.0
2007-06-01 10:40:00,55.21,55.21,55.18,55.21,85700.0,43.5297,43.5297,43.506,43.5297,85700.0
2007-06-01 10:45:00,55.21,55.33,55.2,55.29,130000.0,43.5297,43.6243,43.5218,43.5927,130000.0
2007-06-01 10:50:00,55.28,55.3,55.22,55.28,206400.0,43.5849,43.6006,43.5375,43.5849,206400.0
2007-06-01 10:55:00,55.28,55.37,55.26,55.37,72200.0,43.5849,43.6558,43.5691,43.6558,72200.0
2007-06-01 11:00:00,55.37,55.39,55.31,55.31,69900.0,43.6558,43.6716,43.6085,43.6085,69900.0
2007-06-01 11:05:00,55.31,55.31,55.22,55.22,105400.0,43.6085,43.6085,43.5375,43.5375,105400.0
2007-06-01 11:10:00,55.21,55.22,55.12,55.15,77400.0,43.5297,43.5375,43.4587,43.4824,77400.0
2007-06-01 11:15:00,55.16,55.26,55.15,55.24,64500.0,43.4902,43.5691,43.4824,43.5533,64500.0
2007-06-01 11:20:00,55.23,55.24,55.13,55.16,61000.0,43.5454,43.5533,43.4666,43.4902,61000.0
2007-06-01 11:25:00,55.15,55.19,55.14,55.17,36500.0,43.4824,43.5139,43.4745,43.4981,36500.0
2007-06-01 11:30:00,55.18,55.2,55.17,55.2,69400.0,43.506,43.5218,43.4981,43.5218,69400.0
2007-06-01 11:35:00,55.2,55.22,55.19,55.2,53000.0,43.5218,43.5375,43.5139,43.5218,53000.0
2007-06-01 11:40:00,55.19,55.2,55.15,55.16,39200.0,43.5139,43.5218,43.4824,43.4902,39200.0
2007-06-01 11:45:00,55.17,55.18,55.14,55.16,23800.0,43.4981,43.506,43.4745,43.4902,23800.0
2007-06-01 11:50:00,55.16,55.19,55.15,55.18,36600.0,43.4902,43.5139,43.4824,43.506,36600.0
2007-06-01 11:55:00,55.19,55.23,55.18,55.21,77700.0,43.5139,43.5454,43.506,43.5297,77700.0
2007-06-01 12:00:00,55.21,55.22,55.19,55.21,37700.0,43.5297,43.5375,43.5139,43.5297,37700.0
2007-06-01 12:05:00,55.2,55.22,55.18,55.21,72200.0,43.5218,43.5375,43.506,43.5297,72200.0
2007-06-01 12:10:00,55.21,55.25,55.2,55.24,28900.0,43.5297,43.5612,43.5218,43.5533,28900.0
2007-06-01 12:15:00,55.24,55.25,55.22,55.23,36000.0,43.5533,43.5612,43.5375,43.5454,36000.0
2007-06-01 12:20:00,55.24,55.25,55.2,55.22,42100.0,43.5533,43.5612,43.5218,43.5375,42100.0
2007-06-01 12:25:00,55.21,55.22,55.2,55.22,52200.0,43.5297,43.5375,43.5218,43.5375,52200.0
2007-06-01 12:30:00,55.22,55.22,55.16,55.17,55500.0,43.5375,43.5375,43.4902,43.4981,55500.0
2007-06-01 12:35:00,55.16,55.17,55.14,55.16,40300.0,43.4902,43.4981,43.4745,43.4902,40300.0
2007-06-01 12:40:00,55.17,55.26,55.16,55.24,56600.0,43.4981,43.5691,43.4902,43.5533,56600.0
2007-06-01 12:45:00,55.24,55.25,55.14,55.15,49500.0,43.5533,43.5612,43.4745,43.4824,49500.0
2007-06-01 12:50:00,55.15,55.2,55.15,55.19,33400.0,43.4824,43.5218,43.4824,43.5139,33400.0
2007-06-01 12:55:00,55.18,55.26,55.18,55.25,36000.0,43.506,43.5691,43.506,43.5612,36000.0
2007-06-01 13:00:00,55.25,55.28,55.24,55.28,32500.0,43.5612,43.5849,43.5533,43.5849,32500.0
2007-06-01 13:05:00,55.28,55.28,55.24,55.26,40600.0,43.5849,43.5849,43.5533,43.5691,40600.0
2007-06-01 13:10:00,55.26,55.31,55.25,55.31,46000.0,43.5691,43.6085,43.5612,43.6085,46000.0
2007-06-01 13:15:00,55.32,55.39,55.31,55.36,63900.0,43.6164,43.6716,43.6085,43.6479,63900.0
2007-06-01 13:20:00,55.36,55.37,55.3,55.3,32300.0,43.6479,43.6558,43.6006,43.6006,32300.0
2007-06-01 13:25:00,55.31,55.32,55.29,55.31,31200.0,43.6085,43.6164,43.5927,43.6085,31200.0
2007-06-01 13:30:00,55.31,55.4,55.31,55.37,109100.0,43.6085,43.6795,43.6085,43.6558,109100.0
2007-06-01 13:35:00,55.36,55.38,55.36,55.37,31200.0,43.6479,43.6637,43.6479,43.6558,31200.0
2007-06-01 13:40:00,55.37,55.38,55.31,55.36,45600.0,43.6558,43.6637,43.6085,43.6479,45600.0
2007-06-01 13:45:00,55.36,55.37,55.31,55.31,43600.0,43.6479,43.6558,43.6085,43.6085,43600.0
2007-06-01 13:50:00,55.31,55.31,55.28,55.29,24400.0,43.6085,43.6085,43.5849,43.5927,24400.0
2007-06-01 13:55:00,55.28,55.29,55.23,55.23,25400.0,43.5849,43.5927,43.5454,43.5454,25400.0
2007-06-01 14:00:00,55.23,55.3,55.2,55.27,33200.0,43.5454,43.6006,43.5218,43.577,33200.0
2007-06-01 14:05:00,55.27,55.31,55.24,55.29,36300.0,43.577,43.6085,43.5533,43.5927,36300.0
2007-06-01 14:10:00,55.29,55.3,55.26,55.26,31900.0,43.5927,43.6006,43.5691,43.5691,31900.0
2007-06-01 14:15:00,55.26,55.29,55.25,55.29,20200.0,43.5691,43.5927,43.5612,43.5927,20200.0
2007-06-01 14:20:00,55.29,55.3,55.23,55.26,58200.0,43.5927,43.6006,43.5454,43.5691,58200.0
2007-06-01 14:25:00,55.26,55.35,55.26,55.29,42000.0,43.5691,43.64,43.5691,43.5927,42000.0
2007-06-01 14:30:00,55.29,55.3,55.24,55.27,60400.0,43.5927,43.6006,43.5533,43.577,60400.0
2007-06-01 14:35:00,55.26,55.33,55.26,55.29,86800.0,43.5691,43.6243,43.5691,43.5927,86800.0
2007-06-01 14:40:00,55.3,55.41,55.3,55.41,75500.0,43.6006,43.6873,43.6006,43.6873,75500.0
2007-06-01 14:45:00,55.42,55.47,55.41,55.45,107600.0,43.6952,43.7347,43.6873,43.7189,107600.0
2007-06-01 14:50:00,55.45,55.47,55.44,55.47,86100.0,43.7189,43.7347,43.711,43.7347,86100.0
2007-06-01 14:55:00,55.46,55.47,55.45,55.45,32000.0,43.7268,43.7347,43.7189,43.7189,32000.0
2007-06-01 15:00:00,55.45,55.47,55.45,55.46,105200.0,43.7189,43.7347,43.7189,43.7268,105200.0
2007-06-01 15:05:00,55.46,55.47,55.44,55.46,128200.0,43.7268,43.7347,43.711,43.7268,128200.0
2007-06-01 15:10:00,55.46,55.46,55.43,55.45,65500.0,43.7268,43.7268,43.7031,43.7189,65500.0
2007-06-01 15:15:00,55.45,55.46,55.42,55.43,46600.0,43.7189,43.7268,43.6952,43.7031,46600.0
2007-06-01 15:20:00,55.44,55.44,55.36,55.38,67200.0,43.711,43.711,43.6479,43.6637,67200.0
2007-06-01 15:25:00,55.38,55.39,55.24,55.28,117900.0,43.6637,43.6716,43.5533,43.5849,117900.0
2007-06-01 15:30:00,55.29,55.3,55.24,55.24,59200.0,43.5927,43.6006,43.5533,43.5533,59200.0
2007-06-01 15:35:00,55.24,55.3,55.21,55.21,84200.0,43.5533,43.6006,43.5297,43.5297,84200.0
2007-06-01 15:40:00,55.21,55.22,55.11,55.17,153900.0,43.5297,43.5375,43.4508,43.4981,153900.0
2007-06-01 15:45:00,55.18,55.19,55.12,55.15,169600.0,43.506,43.5139,43.4587,43.4824,169600.0
2007-06-01 15:50:00,55.16,55.23,55.14,55.15,195500.0,43.4902,43.5454,43.4745,43.4824,195500.0
2007-06-01 15:55:00,55.15,55.32,55.15,55.22,299300.0,43.4824,43.6164,43.4824,43.5375,299300.0
2007-06-04 09:30:00,54.9,55.21,54.9,55.21,140100.0,43.2852,43.5297,43.2852,43.5297,140100.0
2007-06-04 09:35:00,55.21,55.21,55.04,55.1,55900.0,43.5297,43.5297,43.3956,43.4429,55900.0
2007-06-04 09:40:00,55.13,55.32,55.1,55.23,44000.0,43.4666,43.6164,43.4429,43.5454,44000.0
2007-06-04 09:45:00,55.23,55.3,55.15,55.28,66300.0,43.5454,43.6006,43.4824,43.5849,66300.0
2007-06-04 09:50:00,55.25,55.25,55.12,55.14,68500.0,43.5612,43.5612,43.4587,43.4745,68500.0
2007-06-04 09:55:00,55.13,55.22,55.1,55.16,106600.0,43.4666,43.5375,43.4429,43.4902,106600.0
2007-06-04 10:00:00,55.17,55.22,55.16,55.19,42200.0,43.4981,43.5375,43.4902,43.5139,42200.0
2007-06-04 10:05:00,55.19,55.28,55.18,55.2,78100.0,43.5139,43.5849,43.506,43.5218,78100.0
2007-06-04 10:10:00,55.19,55.31,55.18,55.24,80100.0,43.5139,43.6085,43.506,43.5533,80100.0
2007-06-04 10:15:00,55.25,55.3,55.21,55.22,84300.0,43.5612,43.6006,43.5297,43.5375,84300.0
2007-06-04 10:20:00,55.23,55.27,55.22,55.23,68300.0,43.5454,43.577,43.5375,43.5454,68300.0
2007-06-04 10:25:00,55.22,55.28,55.22,55.25,54400.0,43.5375,43.5849,43.5375,43.5612,54400.0
2007-06-04 10:30:00,55.25,55.32,55.24,55.32,44200.0,43.5612,43.6164,43.5533,43.6164,44200.0
2007-06-04 10:35:00,55.31,55.41,55.31,55.41,48100.0,43.6085,43.6873,43.6085,43.6873,48100.0
2007-06-04 10:40:00,55.4,55.44,55.38,55.44,41400.0,43.6795,43.711,43.6637,43.711,41400.0
2007-06-04 10:45:00,55.42,55.45,55.37,55.37,33000.0,43.6952,43.7189,43.6558,43.6558,33000.0
2007-06-04 10:50:00,55.37,55.4,55.3,55.39,32000.0,43.6558,43.6795,43.6006,43.6716,32000.0
2007-06-04 10:55:00,55.38,55.41,55.38,55.41,11400.0,43.6637,43.6873,43.6637,43.6873,11400.0
2007-06-04 11:00:00,55.41,55.42,55.38,55.39,26500.0,43.6873,43.6952,43.6637,43.6716,26500.0
2007-06-04 11:05:00,55.38,55.39,55.36,55.39,29000.0,43.6637,43.6716,43.6479,43.6716,29000.0
2007-06-04 11:10:00,55.38,55.4,55.37,55.39,42500.0,43.6637,43.6795,43.6558,43.6716,42500.0
2007-06-04 11:15:00,55.4,55.4,55.37,55.38,46300.0,43.6795,43.6795,43.6558,43.6637,46300.0
2007-06-04 11:20:00,55.38,55.39,55.27,55.32,44400.0,43.6637,43.6716,43.577,43.6164,44400.0
2007-06-04 11:25:00,55.32,55.4,55.31,55.37,37000.0,43.6164,43.6795,43.6085,43.6558,37000.0
2007-06-04 11:30:00,55.37,55.37,55.27,55.28,34000.0,43.6558,43.6558,43.577,43.5849,34000.0
2007-06-04 11:35:00,55.29,55.31,55.23,55.23,38900.0,43.5927,43.6085,43.5454,43.5454,38900.0
2007-06-04 11:40:00,55.24,55.25,55.21,55.21,34000.0,43.5533,43.5612,43.5297,43.5297,34000.0
2007-06-04 11:45:00,55.22,55.3,55.2,55.25,39400.0,43.5375,43.6006,43.5218,43.5612,39400.0
2007-06-04 11:50:00,55.24,55.28,55.22,55.28,80500.0,43.5533,43.5849,43.5375,43.5849,80500.0
2007-06-04 11:55:00,55.28,55.34,55.27,55.28,42000.0,43.5849,43.6322,43.577,43.5849,42000.0
2007-06-04 12:00:00,55.27,55.35,55.27,55.34,30200.0,43.577,43.64,43.577,43.6322,30200.0
2007-06-04 12:05:00,55.34,55.39,55.26,55.32,55500.0,43.6322,43.6716,43.5691,43.6164,55500.0
2007-06-04 12:10:00,55.33,55.35,55.3,55.35,24600.0,43.6243,43.64,43.6006,43.64,24600.0
2007-06-04 12:15:00,55.35,55.41,55.35,55.41,53900.0,43.64,43.6873,43.64,43.6873,53900.0
2007-06-04 12:20:00,55.41,55.44,55.38,55.4,50200.0,43.6873,43.711,43.6637,43.6795,50200.0
2007-06-04 12:25:00,55.39,55.42,55.36,55.41,23100.0,43.6716,43.6952,43.6479,43.6873,23100.0
2007-06-04 12:30:00,55.41,55.41,55.35,55.38,38000.0,43.6873,43.6873,43.64,43.6637,38000.0
2007-06-04 12:35:00,55.38,55.41,55.38,55.41,14800.0,43.6637,43.6873,43.6637,43.6873,14800.0
2007-06-04 12:40:00,55.41,55.44,55.41,55.42,30400.0,43.6873,43.711,43.6873,43.6952,30400.0
2007-06-04 12:45:00,55.41,55.41,55.36,55.36,23200.0,43.6873,43.6873,43.6479,43.6479,23200.0
2007-06-04 12:50:00,55.37,55.39,55.33,55.35,29900.0,43.6558,43.6716,43.6243,43.64,29900.0
2007-06-04 12:55:00,55.35,55.4,55.34,55.38,28600.0,43.64,43.6795,43.6322,43.6637,28600.0
2007-06-04 13:00:00,55.38,55.39,55.32,55.32,22400.0,43.6637,43.6716,43.6164,43.6164,22400.0
2007-06-04 13:05:00,55.33,55.36,55.31,55.36,28900.0,43.6243,43.6479,43.6085,43.6479,28900.0
2007-06-04 13:10:00,55.36,55.37,55.36,55.37,22100.0,43.6479,43.6558,43.6479,43.6558,22100.0
2007-06-04 13:15:00,55.37,55.37,55.26,55.26,34700.0,43.6558,43.6558,43.5691,43.5691,34700.0
2007-06-04 13:20:00,55.26,55.31,55.23,55.3,40700.0,43.5691,43.6085,43.5454,43.6006,40700.0
2007-06-04 13:25:00,55.3,55.3,55.25,55.3,26100.0,43.6006,43.6006,43.5612,43.6006,26100.0
2007-06-04 13:30:00,55.3,55.34,55.29,55.31,37100.0,43.6006,43.6322,43.5927,43.6085,37100.0
2007-06-04 13:35:00,55.31,55.37,55.25,55.25,35400.0,43.6085,43.6558,43.5612,43.5612,35400.0
2007-06-04 13:40:00,55.25,55.28,55.23,55.26,54300.0,43.5612,43.5849,43.5454,43.5691,54300.0
2007-06-04 13:45:00,55.25,55.26,55.24,55.24,22200.0,43.5612,43.5691,43.5533,43.5533,22200.0
2007-06-04 13:50:00,55.24,55.28,55.23,55.25,47900.0,43.5533,43.5849,43.5454,43.5612,47900.0
2007-06-04 13:55:00,55.25,55.3,55.24,55.24,62400.0,43.5612,43.6006,43.5533,43.5533,62400.0
2007-06-04 14:00:00,55.24,55.26,55.21,55.22,25500.0,43.5533,43.5691,43.5297,43.5375,25500.0
2007-06-04 14:05:00,55.23,55.32,55.22,55.31,90000.0,43.5454,43.6164,43.5375,43.6085,90000.0
2007-06-04 14:10:00,55.3,55.32,55.23,55.27,75100.0,43.6006,43.6164,43.5454,43.577,75100.0
2007-06-04 14:15:00,55.28,55.33,55.2,55.2,113300.0,43.5849,43.6243,43.5218,43.5218,113300.0
2007-06-04 14:20:00,55.21,55.24,55.2,55.22,17800.0,43.5297,43.5533,43.5218,43.5375,17800.0
2007-06-04 14:25:00,55.21,55.3,55.2,55.29,57500.0,43.5297,43.6006,43.5218,43.5927,57500.0
2007-06-04 14:30:00,55.29,55.3,55.2,55.21,40200.0,43.5927,43.6006,43.5218,43.5297,40200.0
2007-06-04 14:35:00,55.23,55.29,55.23,55.26,21400.0,43.5454,43.5927,43.5454,43.5691,21400.0
2007-06-04 14:40:00,55.26,55.31,55.25,55.29,90400.0,43.5691,43.6085,43.5612,43.5927,90400.0
2007-06-04 14:45:00,55.28,55.3,55.25,55.29,34700.0,43.5849,43.6006,43.5612,43.5927,34700.0
2007-06-04 14:50:00,55.28,55.32,55.25,55.32,62300.0,43.5849,43.6164,43.5612,43.6164,62300.0
2007-06-04 14:55:00,55.33,55.33,55.28,55.29,40600.0,43.6243,43.6243,43.5849,43.5927,40600.0
2007-06-04 15:00:00,55.3,55.31,55.28,55.31,31400.0,43.6006,43.6085,43.5849,43.6085,31400.0
2007-06-04 15:05:00,55.31,55.32,55.29,55.31,41600.0,43.6085,43.6164,43.5927,43.6085,41600.0
2007-06-04 15:10:00,55.3,55.31,55.26,55.28,27100.0,43.6006,43.6085,43.5691,43.5849,27100.0
2007-06-04 15:15:00,55.27,55.3,55.27,55.29,239400.0,43.577,43.6006,43.577,43.5927,239400.0
2007-06-04 15:20:00,55.28,55.29,55.24,55.27,114700.0,43.5849,43.5927,43.5533,43.577,114700.0
2007-06-04 15:25:00,55.27,55.3,55.17,55.18,74500.0,43.577,43.6006,43.4981,43.506,74500.0
2007-06-04 15:30:00,55.18,55.23,55.14,55.21,60600.0,43.506,43.5454,43.4745,43.5297,60600.0
2007-06-04 15:35:00,55.21,55.22,55.17,55.19,64700.0,43.5297,43.5375,43.4981,43.5139,64700.0
2007-06-04 15:40:00,55.19,55.2,55.14,55.19,82200.0,43.5139,43.5218,43.4745,43.5139,82200.0
2007-06-04 15:45:00,55.2,55.23,55.19,55.22,125700.0,43.5218,43.5454,43.5139,43.5375,125700.0
2007-06-04 15:50:00,55.23,55.26,55.18,55.2,158600.0,43.5454,43.5691,43.506,43.5218,158600.0
2007-06-04 15:55:00,55.2,55.26,55.15,55.22,226600.0,43.5218,43.5691,43.4824,43.5375,226600.0
2007-06-05 09:30:00,54.95,55.1,54.77,55.08,160300.0,43.3247,43.4429,43.1827,43.4272,160300.0
2007-06-05 09:35:00,55.1,55.13,54.98,54.99,68900.0,43.4429,43.4666,43.3483,43.3562,68900.0
2007-06-05 09:40:00,54.99,55.0,54.8,54.92,74200.0,43.3562,43.3641,43.2064,43.301,74200.0
2007-06-05 09:45:00,54.92,54.94,54.84,54.85,50400.0,43.301,43.3168,43.2379,43.2458,50400.0
2007-06-05 09:50:00,54.85,54.88,54.73,54.76,95000.0,43.2458,43.2695,43.1512,43.1749,95000.0
2007-06-05 09:55:00,54.76,54.76,54.64,54.7,169100.0,43.1749,43.1749,43.0803,43.1276,169100.0
2007-06-05 10:00:00,54.7,54.78,54.54,54.57,140800.0,43.1276,43.1906,43.0014,43.0251,140800.0
2007-06-05 10:05:00,54.57,54.6,54.55,54.57,139900.0,43.0251,43.0487,43.0093,43.0251,139900.0
2007-06-05 10:10:00,54.56,54.58,54.39,54.4,129000.0,43.0172,43.0329,42.8831,42.891,129000.0
2007-06-05 10:15:00,54.41,54.48,54.33,54.38,113000.0,42.8989,42.9541,42.8358,42.8753,113000.0
2007-06-05 10:20:00,54.38,54.39,54.35,54.38,85500.0,42.8753,42.8831,42.8516,42.8753,85500.0
2007-06-05 10:25:00,54.39,54.64,54.38,54.63,91400.0,42.8831,43.0803,42.8753,43.0724,91400.0
2007-06-05 10:30:00,54.64,54.76,54.55,54.65,103600.0,43.0803,43.1749,43.0093,43.0881,103600.0
2007-06-05 10:35:00,54.63,54.63,54.57,54.61,26200.0,43.0724,43.0724,43.0251,43.0566,26200.0
2007-06-05 10:40:00,54.61,54.61,54.45,54.5,63000.0,43.0566,43.0566,42.9304,42.9699,63000.0
2007-06-05 10:45:00,54.51,54.65,54.51,54.55,44100.0,42.9778,43.0881,42.9778,43.0093,44100.0
2007-06-05 10:50:00,54.56,54.75,54.55,54.69,49400.0,43.0172,43.167,43.0093,43.1197,49400.0
2007-06-05 10:55:00,54.68,54.75,54.57,54.57,40500.0,43.1118,43.167,43.0251,43.0251,40500.0
2007-06-05 11:00:00,54.59,54.6,54.47,54.52,69700.0,43.0408,43.0487,42.9462,42.9856,69700.0
2007-06-05 11:05:00,54.53,54.58,54.47,54.57,65500.0,42.9935,43.0329,42.9462,43.0251,65500.0
2007-06-05 11:10:00,54.58,54.63,54.57,54.6,50400.0,43.0329,43.0724,43.0251,43.0487,50400.0
2007-06-05 11:15:00,54.6,54.62,54.55,54.58,40100.0,43.0487,43.0645,43.0093,43.0329,40100.0
2007-06-05 11:20:00,54.58,54.62,54.55,54.59,58400.0,43.0329,43.0645,43.0093,43.0408,58400.0
2007-06-05 11:25:00,54.6,54.63,54.55,54.62,31400.0,43.0487,43.0724,43.0093,43.0645,31400.0
2007-06-05 11:30:00,54.63,54.64,54.52,54.54,54300.0,43.0724,43.0803,42.9856,43.0014,54300.0
2007-06-05 11:35:00,54.54,54.62,54.53,54.58,45200.0,43.0014,43.0645,42.9935,43.0329,45200.0
2007-06-05 11:40:00,54.57,54.63,54.53,54.63,38000.0,43.0251,43.0724,42.9935,43.0724,38000.0
2007-06-05 11:45:00,54.63,54.65,54.56,54.65,31900.0,43.0724,43.0881,43.0172,43.0881,31900.0
2007-06-05 11:50:00,54.64,54.73,54.64,54.72,55100.0,43.0803,43.1512,43.0803,43.1433,55100.0
2007-06-05 11:55:00,54.71,54.71,54.64,54.64,56200.0,43.1354,43.1354,43.0803,43.0803,56200.0
2007-06-05 12:00:00,54.64,54.68,54.6,54.65,48500.0,43.0803,43.1118,43.0487,43.0881,48500.0
2007-06-05 12:05:00,54.65,54.66,54.6,54.6,22900.0,43.0881,43.096,43.0487,43.0487,22900.0
2007-06-05 12:10:00,54.59,54.67,54.52,54.62,57200.0,43.0408,43.1039,42.9856,43.0645,57200.0
2007-06-05 12:15:00,54.62,54.63,54.56,54.6,40200.0,43.0645,43.0724,43.0172,43.0487,40200.0
2007-06-05 12:20:00,54.6,54.61,54.56,54.56,24600.0,43.0487,43.0566,43.0172,43.0172,24600.0
2007-06-05 12:25:00,54.58,54.62,54.52,54.6,48200.0,43.0329,43.0645,42.9856,43.0487,48200.0
2007-06-05 12:30:00,54.61,54.65,54.6,54.61,43100.0,43.0566,43.0881,43.0487,43.0566,43100.0
2007-06-05 12:35:00,54.6,54.63,54.56,54.56,45300.0,43.0487,43.0724,43.0172,43.0172,45300.0
2007-06-05 12:40:00,54.57,54.64,54.55,54.62,33900.0,43.0251,43.0803,43.0093,43.0645,33900.0
2007-06-05 12:45:00,54.62,54.63,54.59,54.61,34200.0,43.0645,43.0724,43.0408,43.0566,34200.0
2007-06-05 12:50:00,54.61,54.63,54.6,54.62,45300.0,43.0566,43.0724,43.0487,43.0645,45300.0
2007-06-05 12:55:00,54.62,54.63,54.61,54.61,46500.0,43.0645,43.0724,43.0566,43.0566,46500.0
2007-06-05 13:00:00,54.61,54.63,54.61,54.62,28700.0,43.0566,43.0724,43.0566,43.0645,28700.0
2007-06-05 13:05:00,54.62,54.64,54.62,54.64,50000.0,43.0645,43.0803,43.0645,43.0803,50000.0
2007-06-05 13:10:00,54.64,54.66,54.63,54.66,48200.0,43.0803,43.096,43.0724,43.096,48200.0
2007-06-05 13:15:00,54.66,54.7,54.64,54.65,55900.0,43.096,43.1276,43.0803,43.0881,55900.0
2007-06-05 13:20:00,54.65,54.67,54.65,54.65,23600.0,43.0881,43.1039,43.0881,43.0881,23600.0
2007-06-05 13:25:00,54.65,54.72,54.65,54.71,51000.0,43.0881,43.1433,43.0881,43.1354,51000.0
2007-06-05 13:30:00,54.71,54.76,54.71,54.75,36000.0,43.1354,43.1749,43.1354,43.167,36000.0
2007-06-05 13:35:00,54.75,54.78,54.75,54.75,36200.0,43.167,43.1906,43.167,43.167,36200.0
2007-06-05 13:40:00,54.75,54.77,54.75,54.77,41200.0,43.167,43.1827,43.167,43.1827,41200.0
2007-06-05 13:45:00,54.76,54.79,54.76,54.77,51300.0,43.1749,43.1985,43.1749,43.1827,51300.0
2007-06-05 13:50:00,54.77,54.82,54.77,54.8,91800.0,43.1827,43.2222,43.1827,43.2064,91800.0
2007-06-05 13:55:00,54.8,54.92,54.8,54.92,185000.0,43.2064,43.301,43.2064,43.301,185000.0
2007-06-05 14:00:00,54.91,54.91,54.74,54.75,27400.0,43.2931,43.2931,43.1591,43.167,27400.0
2007-06-05 14:05:00,54.75,54.77,54.71,54.72,68300.0,43.167,43.1827,43.1354,43.1433,68300.0
2007-06-05 14:10:00,54.72,54.79,54.71,54.78,40000.0,43.1433,43.1985,43.1354,43.1906,40000.0
2007-06-05 14:15:00,54.78,54.79,54.76,54.79,35700.0,43.1906,43.1985,43.1749,43.1985,35700.0
2007-06-05 14:20:00,54.79,54.83,54.77,54.77,29000.0,43.1985,43.2301,43.1827,43.1827,29000.0
2007-06-05 14:25:00,54.78,54.79,54.75,54.76,18600.0,43.1906,43.1985,43.167,43.1749,18600.0
2007-06-05 14:30:00,54.76,54.78,54.72,54.74,35600.0,43.1749,43.1906,43.1433,43.1591,35600.0
2007-06-05 14:35:00,54.73,54.75,54.68,54.72,37800.0,43.1512,43.167,43.1118,43.1433,37800.0
2007-06-05 14:40:00,54.72,54.75,54.71,54.75,27200.0,43.1433,43.167,43.1354,43.167,27200.0
2007-06-05 14:45:00,54.74,54.76,54.74,54.75,23300.0,43.1591,43.1749,43.1591,43.167,23300.0
2007-06-05 14:50:00,54.76,54.78,54.75,54.77,27600.0,43.1749,43.1906,43.167,43.1827,27600.0
2007-06-05 14:55:00,54.77,54.83,54.75,54.76,47300.0,43.1827,43.2301,43.167,43.1749,47300.0
2007-06-05 15:00:00,54.76,54.77,54.73,54.76,38500.0,43.1749,43.1827,43.1512,43.1749,38500.0
2007-06-05 15:05:00,54.77,54.8,54.76,54.78,38200.0,43.1827,43.2064,43.1749,43.1906,38200.0
2007-06-05 15:10:00,54.77,54.82,54.76,54.76,45600.0,43.1827,43.2222,43.1749,43.1749,45600.0
2007-06-05 15:15:00,54.75,54.81,54.74,54.78,51700.0,43.167,43.2143,43.1591,43.1906,51700.0
2007-06-05 15:20:00,54.78,54.81,54.77,54.8,31600.0,43.1906,43.2143,43.1827,43.2064,31600.0
2007-06-05 15:25:00,54.79,54.82,54.78,54.8,31900.0,43.1985,43.2222,43.1906,43.2064,31900.0
2007-06-05 15:30:00,54.8,54.82,54.78,54.78,64800.0,43.2064,43.2222,43.1906,43.1906,64800.0
2007-06-05 15:35:00,54.78,54.78,54.69,54.72,83000.0,43.1906,43.1906,43.1197,43.1433,83000.0
2007-06-05 15:40:00,54.7,54.76,54.64,54.71,103200.0,43.1276,43.1749,43.0803,43.1354,103200.0
2007-06-05 15:45:00,54.71,54.79,54.68,54.71,86000.0,43.1354,43.1985,43.1118,43.1354,86000.0
2007-06-05 15:50:00,54.72,54.72,54.64,54.7,123000.0,43.1433,43.1433,43.0803,43.1276,123000.0
2007-06-05 15:55:00,54.7,54.74,54.61,54.72,176700.0,43.1276,43.1591,43.0566,43.1433,176700.0
2007-06-06 09:30:00,54.31,54.39,54.25,54.26,127000.0,42.8201,42.8831,42.7728,42.7806,127000.0
2007-06-06 09:35:00,54.29,54.32,54.19,54.25,65100.0,42.8043,42.828,42.7255,42.7728,65100.0
2007-06-06 09:40:00,54.26,54.5,54.26,54.46,63300.0,42.7806,42.9699,42.7806,42.9383,63300.0
2007-06-06 09:45:00,54.45,54.47,54.39,54.42,57100.0,42.9304,42.9462,42.8831,42.9068,57100.0
2007-06-06 09:50:00,54.45,54.45,54.31,54.4,75200.0,42.9304,42.9304,42.8201,42.891,75200.0
2007-06-06 09:55:00,54.39,54.54,54.38,54.51,97400.0,42.8831,43.0014,42.8753,42.9778,97400.0
2007-06-06 10:00:00,54.48,54.61,54.48,54.6,44200.0,42.9541,43.0566,42.9541,43.0487,44200.0
2007-06-06 10:05:00,54.62,54.63,54.51,54.56,50400.0,43.0645,43.0724,42.9778,43.0172,50400.0
2007-06-06 10:10:00,54.56,54.58,54.5,54.51,34600.0,43.0172,43.0329,42.9699,42.9778,34600.0
2007-06-06 10:15:00,54.52,54.52,54.45,54.5,45000.0,42.9856,42.9856,42.9304,42.9699,45000.0
2007-06-06 10:20:00,54.5,54.53,54.48,54.53,38800.0,42.9699,42.9935,42.9541,42.9935,38800.0
2007-06-06 10:25:00,54.52,54.53,54.38,54.39,38300.0,42.9856,42.9935,42.8753,42.8831,38300.0
2007-06-06 10:30:00,54.38,54.45,54.33,54.33,57100.0,42.8753,42.9304,42.8358,42.8358,57100.0
2007-06-06 10:35:00,54.34,54.34,54.21,54.25,48000.0,42.8437,42.8437,42.7412,42.7728,48000.0
2007-06-06 10:40:00,54.25,54.28,54.22,54.22,14100.0,42.7728,42.7964,42.7491,42.7491,14100.0
2007-06-06 10:45:00,54.22,54.26,54.22,54.23,30200.0,42.7491,42.7806,42.7491,42.757,30200.0
2007-06-06 10:50:00,54.23,54.23,54.15,54.2,58200.0,42.757,42.757,42.6939,42.7333,58200.0
2007-06-06 10:55:00,54.19,54.22,54.13,54.19,46800.0,42.7255,42.7491,42.6781,42.7255,46800.0
2007-06-06 11:00:00,54.19,54.23,54.1,54.1,52100.0,42.7255,42.757,42.6545,42.6545,52100.0
2007-06-06 11:05:00,54.1,54.11,54.07,54.07,49300.0,42.6545,42.6624,42.6308,42.6308,49300.0
2007-06-06 11:10:00,54.07,54.11,54.06,54.09,46500.0,42.6308,42.6624,42.623,42.6466,46500.0
2007-06-06 11:15:00,54.09,54.11,54.07,54.1,36100.0,42.6466,42.6624,42.6308,42.6545,36100.0
2007-06-06 11:20:00,54.1,54.13,54.08,54.1,67800.0,42.6545,42.6781,42.6387,42.6545,67800.0
2007-06-06 11:25:00,54.09,54.11,54.09,54.09,35500.0,42.6466,42.6624,42.6466,42.6466,35500.0
2007-06-06 11:30:00,54.09,54.1,54.06,54.06,102100.0,42.6466,42.6545,42.623,42.623,102100.0
2007-06-06 11:35:00,54.06,54.09,54.03,54.04,47900.0,42.623,42.6466,42.5993,42.6072,47900.0
2007-06-06 11:40:00,54.03,54.05,54.01,54.01,26400.0,42.5993,42.6151,42.5835,42.5835,26400.0
2007-06-06 11:45:00,54.01,54.03,53.89,53.94,109800.0,42.5835,42.5993,42.4889,42.5283,109800.0
2007-06-06 11:50:00,53.92,54.0,53.91,53.99,28500.0,42.5126,42.5757,42.5047,42.5678,28500.0
2007-06-06 11:55:00,53.99,54.02,53.99,54.02,19100.0,42.5678,42.5914,42.5678,42.5914,19100.0
2007-06-06 12:00:00,54.01,54.14,54.0,54.12,59600.0,42.5835,42.686,42.5757,42.6703,59600.0
2007-06-06 12:05:00,54.12,54.15,54.09,54.11,34400.0,42.6703,42.6939,42.6466,42.6624,34400.0
2007-06-06 12:10:00,54.11,54.13,54.06,54.08,33600.0,42.6624,42.6781,42.623,42.6387,33600.0
2007-06-06 12:15:00,54.08,54.17,54.06,54.17,49500.0,42.6387,42.7097,42.623,42.7097,49500.0
2007-06-06 12:20:00,54.17,54.22,54.16,54.16,37200.0,42.7097,42.7491,42.7018,42.7018,37200.0
2007-06-06 12:25:00,54.17,54.2,54.15,54.15,22700.0,42.7097,42.7333,42.6939,42.6939,22700.0
2007-06-06 12:30:00,54.15,54.16,54.09,54.16,35100.0,42.6939,42.7018,42.6466,42.7018,35100.0
2007-06-06 12:35:00,54.16,54.2,54.1,54.1,33100.0,42.7018,42.7333,42.6545,42.6545,33100.0
2007-06-06 12:40:00,54.11,54.15,54.1,54.1,45500.0,42.6624,42.6939,42.6545,42.6545,45500.0
2007-06-06 12:45:00,54.1,54.12,54.02,54.03,28800.0,42.6545,42.6703,42.5914,42.5993,28800.0
2007-06-06 12:50:00,54.03,54.14,54.03,54.13,32800.0,42.5993,42.686,42.5993,42.6781,32800.0
2007-06-06 12:55:00,54.13,54.17,54.05,54.05,24800.0,42.6781,42.7097,42.6151,42.6151,24800.0
2007-06-06 13:00:00,54.05,54.12,54.03,54.08,41900.0,42.6151,42.6703,42.5993,42.6387,41900.0
2007-06-06 13:05:00,54.09,54.31,54.09,54.3,53900.0,42.6466,42.8201,42.6466,42.8122,53900.0
2007-06-06 13:10:00,54.31,54.31,54.06,54.13,72500.0,42.8201,42.8201,42.623,42.6781,72500.0
2007-06-06 13:15:00,54.13,54.19,54.12,54.16,25500.0,42.6781,42.7255,42.6703,42.7018,25500.0
2007-06-06 13:20:00,54.15,54.17,54.07,54.12,70900.0,42.6939,42.7097,42.6308,42.6703,70900.0
2007-06-06 13:25:00,54.11,54.15,54.07,54.11,35200.0,42.6624,42.6939,42.6308,42.6624,35200.0
2007-06-06 13:30:00,54.11,54.15,54.07,54.12,42400.0,42.6624,42.6939,42.6308,42.6703,42400.0
2007-06-06 13:35:00,54.11,54.13,54.02,54.02,23500.0,42.6624,42.6781,42.5914,42.5914,23500.0
2007-06-06 13:40:00,54.02,54.03,53.95,54.0,64000.0,42.5914,42.5993,42.5362,42.5757,64000.0
2007-06-06 13:45:00,54.01,54.07,54.0,54.0,36600.0,42.5835,42.6308,42.5757,42.5757,36600.0
2007-06-06 13:50:00,54.01,54.01,53.91,53.96,62400.0,42.5835,42.5835,42.5047,42.5441,62400.0
2007-06-06 13:55:00,53.97,54.0,53.96,53.98,19700.0,42.552,42.5757,42.5441,42.5599,19700.0
2007-06-06 14:00:00,53.98,54.04,53.97,54.04,30000.0,42.5599,42.6072,42.552,42.6072,30000.0
2007-06-06 14:05:00,54.03,54.04,54.01,54.02,29100.0,42.5993,42.6072,42.5835,42.5914,29100.0
2007-06-06 14:10:00,54.02,54.03,53.97,53.97,30700.0,42.5914,42.5993,42.552,42.552,30700.0
2007-06-06 14:15:00,53.98,54.01,53.96,54.0,59600.0,42.5599,42.5835,42.5441,42.5757,59600.0
2007-06-06 14:20:00,54.0,54.04,53.97,54.0,44100.0,42.5757,42.6072,42.552,42.5757,44100.0
2007-06-06 14:25:00,54.0,54.12,54.0,54.07,59200.0,42.5757,42.6703,42.5757,42.6308,59200.0
2007-06-06 14:30:00,54.08,54.08,54.04,54.06,42200.0,42.6387,42.6387,42.6072,42.623,42200.0
2007-06-06 14:35:00,54.05,54.06,53.97,54.0,62100.0,42.6151,42.623,42.552,42.5757,62100.0
2007-06-06 14:40:00,54.0,54.02,53.96,54.02,48200.0,42.5757,42.5914,42.5441,42.5914,48200.0
2007-06-06 14:45:00,54.02,54.05,53.97,53.97,48000.0,42.5914,42.6151,42.552,42.552,48000.0
2007-06-06 14:50:00,53.95,53.97,53.9,53.94,63700.0,42.5362,42.552,42.4968,42.5283,63700.0
2007-06-06 14:55:00,53.94,53.94,53.9,53.91,60600.0,42.5283,42.5283,42.4968,42.5047,60600.0
2007-06-06 15:00:00,53.91,53.92,53.82,53.85,81200.0,42.5047,42.5126,42.4337,42.4574,81200.0
2007-06-06 15:05:00,53.85,53.91,53.82,53.85,73500.0,42.4574,42.5047,42.4337,42.4574,73500.0
2007-06-06 15:10:00,53.85,53.89,53.84,53.85,60400.0,42.4574,42.4889,42.4495,42.4574,60400.0
2007-06-06 15:15:00,53.84,53.96,53.84,53.96,74100.0,42.4495,42.5441,42.4495,42.5441,74100.0
2007-06-06 15:20:00,53.96,54.0,53.96,53.98,72000.0,42.5441,42.5757,42.5441,42.5599,72000.0
2007-06-06 15:25:00,53.98,53.99,53.9,53.9,62400.0,42.5599,42.5678,42.4968,42.4968,62400.0
2007-06-06 15:30:00,53.9,53.92,53.85,53.9,68400.0,42.4968,42.5126,42.4574,42.4968,68400.0
2007-06-06 15:35:00,53.9,54.01,53.89,54.0,101100.0,42.4968,42.5835,42.4889,42.5757,101100.0
2007-06-06 15:40:00,54.01,54.06,54.0,54.06,92900.0,42.5835,42.623,42.5757,42.623,92900.0
2007-06-06 15:45:00,54.06,54.07,54.05,54.06,122800.0,42.623,42.6308,42.6151,42.623,122800.0
2007-06-06 15:50:00,54.05,54.08,54.02,54.05,206800.0,42.6151,42.6387,42.5914,42.6151,206800.0
2007-06-06 15:55:00,54.04,54.06,53.97,53.99,135600.0,42.6072,42.623,42.552,42.5678,135600.0
2007-06-07 09:30:00,53.07,53.94,53.07,53.89,43800.0,41.8424,42.5283,41.8424,42.4889,43800.0
2007-06-07 09:35:00,53.88,54.1,53.88,54.04,33200.0,42.481,42.6545,42.481,42.6072,33200.0
2007-06-07 09:40:00,54.07,54.07,53.97,54.02,106500.0,42.6308,42.6308,42.552,42.5914,106500.0
2007-06-07 09:45:00,54.02,54.13,54.02,54.06,114900.0,42.5914,42.6781,42.5914,42.623,114900.0
2007-06-07 09:50:00,54.05,54.08,53.96,54.03,63000.0,42.6151,42.6387,42.5441,42.5993,63000.0
2007-06-07 09:55:00,54.05,54.24,54.03,54.18,35500.0,42.6151,42.7649,42.5993,42.7176,35500.0
2007-06-07 10:00:00,54.18,54.19,54.01,54.01,70200.0,42.7176,42.7255,42.5835,42.5835,70200.0
2007-06-07 10:05:00,54.02,54.03,53.88,54.0,72200.0,42.5914,42.5993,42.481,42.5757,72200.0
2007-06-07 10:10:00,53.99,54.07,53.95,54.02,83900.0,42.5678,42.6308,42.5362,42.5914,83900.0
2007-06-07 10:15:00,54.02,54.02,53.82,53.84,61500.0,42.5914,42.5914,42.4337,42.4495,61500.0
2007-06-07 10:20:00,53.85,53.96,53.81,53.88,65000.0,42.4574,42.5441,42.4258,42.481,65000.0
2007-06-07 10:25:00,53.88,53.94,53.81,53.91,49100.0,42.481,42.5283,42.4258,42.5047,49100.0
2007-06-07 10:30:00,53.9,54.11,53.86,54.1,43000.0,42.4968,42.6624,42.4653,42.6545,43000.0
2007-06-07 10:35:00,54.13,54.15,54.0,54.02,94200.0,42.6781,42.6939,42.5757,42.5914,94200.0
2007-06-07 10:40:00,54.01,54.04,53.93,54.03,30500.0,42.5835,42.6072,42.5205,42.5993,30500.0
2007-06-07 10:45:00,54.03,54.1,54.01,54.08,14300.0,42.5993,42.6545,42.5835,42.6387,14300.0
2007-06-07 10:50:00,54.08,54.08,54.0,54.05,58300.0,42.6387,42.6387,42.5757,42.6151,58300.0
2007-06-07 10:55:00,54.06,54.11,54.05,54.1,19500.0,42.623,42.6624,42.6151,42.6545,19500.0
2007-06-07 11:00:00,54.1,54.11,54.07,54.1,39400.0,42.6545,42.6624,42.6308,42.6545,39400.0
2007-06-07 11:05:00,54.09,54.11,53.95,53.97,104000.0,42.6466,42.6624,42.5362,42.552,104000.0
2007-06-07 11:10:00,53.95,54.06,53.92,54.03,63100.0,42.5362,42.623,42.5126,42.5993,63100.0
2007-06-07 11:15:00,54.04,54.07,54.01,54.04,29900.0,42.6072,42.6308,42.5835,42.6072,29900.0
2007-06-07 11:20:00,54.05,54.07,54.04,54.06,27400.0,42.6151,42.6308,42.6072,42.623,27400.0
2007-06-07 11:25:00,54.06,54.12,54.05,54.1,37300.0,42.623,42.6703,42.6151,42.6545,37300.0
2007-06-07 11:30:00,54.1,54.11,54.09,54.1,20400.0,42.6545,42.6624,42.6466,42.6545,20400.0
2007-06-07 11:35:00,54.1,54.14,54.1,54.11,62400.0,42.6545,42.686,42.6545,42.6624,62400.0
2007-06-07 11:40:00,54.1,54.13,54.1,54.12,45500.0,42.6545,42.6781,42.6545,42.6703,45500.0
2007-06-07 11:45:00,54.13,54.16,54.12,54.16,25500.0,42.6781,42.7018,42.6703,42.7018,25500.0
2007-06-07 11:50:00,54.16,54.16,54.12,54.13,41200.0,42.7018,42.7018,42.6703,42.6781,41200.0
2007-06-07 11:55:00,54.13,54.13,54.03,54.04,57500.0,42.6781,42.6781,42.5993,42.6072,57500.0
2007-06-07 12:00:00,54.04,54.04,53.9,53.93,75200.0,42.6072,42.6072,42.4968,42.5205,75200.0
2007-06-07 12:05:00,53.94,53.96,53.91,53.92,36600.0,42.5283,42.5441,42.5047,42.5126,36600.0
2007-06-07 12:10:00,53.91,53.92,53.88,53.89,23300.0,42.5047,42.5126,42.481,42.4889,23300.0
2007-06-07 12:15:00,53.89,53.91,53.87,53.88,64600.0,42.4889,42.5047,42.4732,42.481,64600.0
2007-06-07 12:20:00,53.89,53.89,53.86,53.86,26000.0,42.4889,42.4889,42.4653,42.4653,26000.0
2007-06-07 12:25:00,53.87,53.89,53.86,53.88,36300.0,42.4732,42.4889,42.4653,42.481,36300.0
2007-06-07 12:30:00,53.87,53.89,53.79,53.79,90500.0,42.4732,42.4889,42.4101,42.4101,90500.0
2007-06-07 12:35:00,53.79,53.81,53.73,53.74,60000.0,42.4101,42.4258,42.3628,42.3707,60000.0
2007-06-07 12:40:00,53.74,53.83,53.72,53.77,66100.0,42.3707,42.4416,42.3549,42.3943,66100.0
2007-06-07 12:45:00,53.77,53.8,53.73,53.74,46300.0,42.3943,42.418,42.3628,42.3707,46300.0
2007-06-07 12:50:00,53.74,53.8,53.65,53.74,115100.0,42.3707,42.418,42.2997,42.3707,115100.0
2007-06-07 12:55:00,53.74,53.76,53.7,53.72,34300.0,42.3707,42.3864,42.3391,42.3549,34300.0
2007-06-07 13:00:00,53.73,53.73,53.7,53.7,16000.0,42.3628,42.3628,42.3391,42.3391,16000.0
2007-06-07 13:05:00,53.71,53.72,53.68,53.69,30300.0,42.347,42.3549,42.3234,42.3312,30300.0
2007-06-07 13:10:00,53.7,53.7,53.66,53.66,18100.0,42.3391,42.3391,42.3076,42.3076,18100.0
2007-06-07 13:15:00,53.66,53.67,53.45,53.51,105100.0,42.3076,42.3155,42.142,42.1893,105100.0
2007-06-07 13:20:00,53.5,53.63,53.5,53.62,181200.0,42.1814,42.2839,42.1814,42.276,181200.0
2007-06-07 13:25:00,53.63,53.7,53.62,53.67,57300.0,42.2839,42.3391,42.276,42.3155,57300.0
2007-06-07 13:30:00,53.66,53.68,53.5,53.57,51600.0,42.3076,42.3234,42.1814,42.2366,51600.0
2007-06-07 13:35:00,53.59,53.61,53.51,53.51,23900.0,42.2524,42.2682,42.1893,42.1893,23900.0
2007-06-07 13:40:00,53.52,53.55,53.47,53.53,79500.0,42.1972,42.2209,42.1578,42.2051,79500.0
2007-06-07 13:45:00,53.55,53.59,53.5,53.5,47500.0,42.2209,42.2524,42.1814,42.1814,47500.0
2007-06-07 13:50:00,53.5,53.51,53.45,53.46,33500.0,42.1814,42.1893,42.142,42.1499,33500.0
2007-06-07 13:55:00,53.47,53.52,53.46,53.52,61500.0,42.1578,42.1972,42.1499,42.1972,61500.0
2007-06-07 14:00:00,53.5,53.57,53.47,53.5,187200.0,42.1814,42.2366,42.1578,42.1814,187200.0
2007-06-07 14:05:00,53.52,53.54,53.49,53.5,87500.0,42.1972,42.213,42.1735,42.1814,87500.0
2007-06-07 14:10:00,53.5,53.5,53.46,53.49,65300.0,42.1814,42.1814,42.1499,42.1735,65300.0
2007-06-07 14:15:00,53.5,53.52,53.44,53.51,93500.0,42.1814,42.1972,42.1341,42.1893,93500.0
2007-06-07 14:20:00,53.51,53.52,53.43,53.44,109900.0,42.1893,42.1972,42.1262,42.1341,109900.0
2007-06-07 14:25:00,53.43,53.51,53.43,53.46,65600.0,42.1262,42.1893,42.1262,42.1499,65600.0
2007-06-07 14:30:00,53.47,53.48,53.43,53.43,88200.0,42.1578,42.1657,42.1262,42.1262,88200.0
2007-06-07 14:35:00,53.44,53.45,53.35,53.37,83600.0,42.1341,42.142,42.0632,42.0789,83600.0
2007-06-07 14:40:00,53.37,53.52,53.35,53.5,106200.0,42.0789,42.1972,42.0632,42.1814,106200.0
2007-06-07 14:45:00,53.52,53.6,53.46,53.47,74800.0,42.1972,42.2603,42.1499,42.1578,74800.0
2007-06-07 14:50:00,53.47,53.5,53.44,53.45,103700.0,42.1578,42.1814,42.1341,42.142,103700.0
2007-06-07 14:55:00,53.45,53.48,53.41,53.42,40500.0,42.142,42.1657,42.1105,42.1184,40500.0
2007-06-07 15:00:00,53.43,53.48,53.36,53.48,106900.0,42.1262,42.1657,42.0711,42.1657,106900.0
2007-06-07 15:05:00,53.48,53.53,53.4,53.52,74500.0,42.1657,42.2051,42.1026,42.1972,74500.0
2007-06-07 15:10:00,53.52,53.64,53.48,53.63,134300.0,42.1972,42.2918,42.1657,42.2839,134300.0
2007-06-07 15:15:00,53.62,53.66,53.61,53.63,47600.0,42.276,42.3076,42.2682,42.2839,47600.0
2007-06-07 15:20:00,53.63,53.66,53.61,53.62,58900.0,42.2839,42.3076,42.2682,42.276,58900.0
2007-06-07 15:25:00,53.62,53.67,53.58,53.67,71600.0,42.276,42.3155,42.2445,42.3155,71600.0
2007-06-07 15:30:00,53.65,53.74,53.63,53.68,75000.0,42.2997,42.3707,42.2839,42.3234,75000.0
2007-06-07 15:35:00,53.69,53.71,53.66,53.66,54300.0,42.3312,42.347,42.3076,42.3076,54300.0
2007-06-07 15:40:00,53.66,53.66,53.47,53.48,158000.0,42.3076,42.3076,42.1578,42.1657,158000.0
2007-06-07 15:45:00,53.48,53.5,53.41,53.41,105200.0,42.1657,42.1814,42.1105,42.1105,105200.0
2007-06-07 15:50:00,53.41,53.53,53.37,53.47,173100.0,42.1105,42.2051,42.0789,42.1578,173100.0
2007-06-07 15:55:00,53.45,53.46,53.37,53.37,241800.0,42.142,42.1499,42.0789,42.0789,241800.0
2007-06-08 09:30:00,53.54,53.84,53.44,53.58,127100.0,42.213,42.4495,42.1341,42.2445,127100.0
2007-06-08 09:35:00,53.56,53.56,53.33,53.38,42900.0,42.2287,42.2287,42.0474,42.0868,42900.0
2007-06-08 09:40:00,53.36,53.49,53.31,53.44,91100.0,42.0711,42.1735,42.0316,42.1341,91100.0
2007-06-08 09:45:00,53.45,53.46,53.36,53.44,103700.0,42.142,42.1499,42.0711,42.1341,103700.0
2007-06-08 09:50:00,53.44,53.51,53.34,53.36,146700.0,42.1341,42.1893,42.0553,42.0711,146700.0
2007-06-08 09:55:00,53.35,53.41,53.3,53.34,70200.0,42.0632,42.1105,42.0237,42.0553,70200.0
2007-06-08 10:00:00,53.35,53.4,53.32,53.35,73000.0,42.0632,42.1026,42.0395,42.0632,73000.0
2007-06-08 10:05:00,53.35,53.39,53.33,53.35,213000.0,42.0632,42.0947,42.0474,42.0632,213000.0
2007-06-08 10:10:00,53.36,53.51,53.35,53.44,89400.0,42.0711,42.1893,42.0632,42.1341,89400.0
2007-06-08 10:15:00,53.43,53.44,53.34,53.39,87200.0,42.1262,42.1341,42.0553,42.0947,87200.0
2007-06-08 10:20:00,53.39,53.51,53.35,53.47,255100.0,42.0947,42.1893,42.0632,42.1578,255100.0
2007-06-08 10:25:00,53.48,53.48,53.38,53.41,106400.0,42.1657,42.1657,42.0868,42.1105,106400.0
2007-06-08 10:30:00,53.41,53.42,53.32,53.32,56600.0,42.1105,42.1184,42.0395,42.0395,56600.0
2007-06-08 10:35:00,53.32,53.41,53.3,53.35,108900.0,42.0395,42.1105,42.0237,42.0632,108900.0
2007-06-08 10:40:00,53.35,53.43,53.3,53.39,80600.0,42.0632,42.1262,42.0237,42.0947,80600.0
2007-06-08 10:45:00,53.39,53.39,53.19,53.31,130700.0,42.0947,42.0947,41.937,42.0316,130700.0
2007-06-08 10:50:00,53.32,53.32,53.23,53.28,61700.0,42.0395,42.0395,41.9686,42.008,61700.0
2007-06-08 10:55:00,53.3,53.34,53.25,53.25,35300.0,42.0237,42.0553,41.9843,41.9843,35300.0
2007-06-08 11:00:00,53.26,53.29,53.23,53.26,58800.0,41.9922,42.0159,41.9686,41.9922,58800.0
2007-06-08 11:05:00,53.26,53.31,53.17,53.17,44700.0,41.9922,42.0316,41.9212,41.9212,44700.0
2007-06-08 11:10:00,53.18,53.18,53.14,53.17,36000.0,41.9291,41.9291,41.8976,41.9212,36000.0
2007-06-08 11:15:00,53.17,53.32,53.16,53.26,46500.0,41.9212,42.0395,41.9134,41.9922,46500.0
2007-06-08 11:20:00,53.27,53.3,53.21,53.26,31900.0,42.0001,42.0237,41.9528,41.9922,31900.0
2007-06-08 11:25:00,53.25,53.3,53.23,53.3,31200.0,41.9843,42.0237,41.9686,42.0237,31200.0
2007-06-08 11:30:00,53.28,53.29,53.19,53.25,46500.0,42.008,42.0159,41.937,41.9843,46500.0
2007-06-08 11:35:00,53.25,53.26,53.21,53.23,23900.0,41.9843,41.9922,41.9528,41.9686,23900.0
2007-06-08 11:40:00,53.22,53.25,53.18,53.25,32900.0,41.9607,41.9843,41.9291,41.9843,32900.0
2007-06-08 11:45:00,53.24,53.24,53.17,53.18,18200.0,41.9764,41.9764,41.9212,41.9291,18200.0
2007-06-08 11:50:00,53.18,53.19,53.15,53.15,99500.0,41.9291,41.937,41.9055,41.9055,99500.0
2007-06-08 11:55:00,53.17,53.18,53.13,53.15,79900.0,41.9212,41.9291,41.8897,41.9055,79900.0
2007-06-08 12:00:00,53.16,53.16,53.12,53.12,94500.0,41.9134,41.9134,41.8818,41.8818,94500.0
2007-06-08 12:05:00,53.12,53.13,53.01,53.02,105800.0,41.8818,41.8897,41.7951,41.803,105800.0
2007-06-08 12:10:00,53.02,53.05,53.01,53.04,90800.0,41.803,41.8266,41.7951,41.8188,90800.0
2007-06-08 12:15:00,53.04,53.1,53.04,53.09,170300.0,41.8188,41.8661,41.8188,41.8582,170300.0
2007-06-08 12:20:00,53.08,53.09,53.04,53.06,59500.0,41.8503,41.8582,41.8188,41.8345,59500.0
2007-06-08 12:25:00,53.07,53.15,53.06,53.14,66200.0,41.8424,41.9055,41.8345,41.8976,66200.0
2007-06-08 12:30:00,53.14,53.19,53.14,53.17,63500.0,41.8976,41.937,41.8976,41.9212,63500.0
2007-06-08 12:35:00,53.17,53.2,53.09,53.14,52200.0,41.9212,41.9449,41.8582,41.8976,52200.0
2007-06-08 12:40:00,53.13,53.13,53.1,53.12,23200.0,41.8897,41.8897,41.8661,41.8818,23200.0
2007-06-08 12:45:00,53.12,53.14,53.09,53.1,39600.0,41.8818,41.8976,41.8582,41.8661,39600.0
2007-06-08 12:50:00,53.09,53.12,53.09,53.11,27500.0,41.8582,41.8818,41.8582,41.8739,27500.0
2007-06-08 12:55:00,53.1,53.14,53.06,53.13,54700.0,41.8661,41.8976,41.8345,41.8897,54700.0
2007-06-08 13:00:00,53.13,53.14,53.11,53.11,14800.0,41.8897,41.8976,41.8739,41.8739,14800.0
2007-06-08 13:05:00,53.11,53.16,53.09,53.14,43600.0,41.8739,41.9134,41.8582,41.8976,43600.0
2007-06-08 13:10:00,53.13,53.14,53.09,53.09,27000.0,41.8897,41.8976,41.8582,41.8582,27000.0
2007-06-08 13:15:00,53.1,53.13,53.06,53.07,40600.0,41.8661,41.8897,41.8345,41.8424,40600.0
2007-06-08 13:20:00,53.08,53.08,53.06,53.06,27900.0,41.8503,41.8503,41.8345,41.8345,27900.0
2007-06-08 13:25:00,53.07,53.13,53.06,53.1,28100.0,41.8424,41.8897,41.8345,41.8661,28100.0
2007-06-08 13:30:00,53.09,53.1,53.06,53.07,18200.0,41.8582,41.8661,41.8345,41.8424,18200.0
2007-06-08 13:35:00,53.06,53.18,53.06,53.13,39800.0,41.8345,41.9291,41.8345,41.8897,39800.0
2007-06-08 13:40:00,53.13,53.3,53.12,53.3,43700.0,41.8897,42.0237,41.8818,42.0237,43700.0
2007-06-08 13:45:00,53.31,53.34,53.22,53.34,36100.0,42.0316,42.0553,41.9607,42.0553,36100.0
2007-06-08 13:50:00,53.33,53.35,53.29,53.29,13200.0,42.0474,42.0632,42.0159,42.0159,13200.0
2007-06-08 13:55:00,53.3,53.31,53.22,53.22,22300.0,42.0237,42.0316,41.9607,41.9607,22300.0
2007-06-08 14:00:00,53.22,53.31,53.21,53.3,40900.0,41.9607,42.0316,41.9528,42.0237,40900.0
2007-06-08 14:05:00,53.3,53.34,53.27,53.33,36400.0,42.0237,42.0553,42.0001,42.0474,36400.0
2007-06-08 14:10:00,53.33,53.35,53.32,53.32,71200.0,42.0474,42.0632,42.0395,42.0395,71200.0
2007-06-08 14:15:00,53.31,53.34,53.31,53.33,42400.0,42.0316,42.0553,42.0316,42.0474,42400.0
2007-06-08 14:20:00,53.34,53.37,53.32,53.37,36400.0,42.0553,42.0789,42.0395,42.0789,36400.0
2007-06-08 14:25:00,53.37,53.5,53.35,53.47,85600.0,42.0789,42.1814,42.0632,42.1578,85600.0
2007-06-08 14:30:00,53.47,53.53,53.46,53.51,82100.0,42.1578,42.2051,42.1499,42.1893,82100.0
2007-06-08 14:35:00,53.51,53.58,53.51,53.54,130000.0,42.1893,42.2445,42.1893,42.213,130000.0
2007-06-08 14:40:00,53.55,53.6,53.51,53.58,109600.0,42.2209,42.2603,42.1893,42.2445,109600.0
2007-06-08 14:45:00,53.59,53.61,53.51,53.6,144700.0,42.2524,42.2682,42.1893,42.2603,144700.0
2007-06-08 14:50:00,53.6,53.65,53.59,53.65,38000.0,42.2603,42.2997,42.2524,42.2997,38000.0
2007-06-08 14:55:00,53.64,53.74,53.6,53.61,52700.0,42.2918,42.3707,42.2603,42.2682,52700.0
2007-06-08 15:00:00,53.62,53.75,53.59,53.71,75400.0,42.276,42.3785,42.2524,42.347,75400.0
2007-06-08 15:05:00,53.71,53.72,53.64,53.64,39600.0,42.347,42.3549,42.2918,42.2918,39600.0
2007-06-08 15:10:00,53.65,53.73,53.62,53.71,94500.0,42.2997,42.3628,42.276,42.347,94500.0
2007-06-08 15:15:00,53.71,53.72,53.61,53.64,102900.0,42.347,42.3549,42.2682,42.2918,102900.0
2007-06-08 15:20:00,53.64,53.65,53.59,53.64,92900.0,42.2918,42.2997,42.2524,42.2918,92900.0
2007-06-08 15:25:00,53.64,53.65,53.6,53.62,55800.0,42.2918,42.2997,42.2603,42.276,55800.0
2007-06-08 15:30:00,53.62,53.63,53.58,53.59,74200.0,42.276,42.2839,42.2445,42.2524,74200.0
2007-06-08 15:35:00,53.59,53.62,53.57,53.6,94000.0,42.2524,42.276,42.2366,42.2603,94000.0
2007-06-08 15:40:00,53.6,53.65,53.6,53.64,102300.0,42.2603,42.2997,42.2603,42.2918,102300.0
2007-06-08 15:45:00,53.64,53.64,53.62,53.64,77600.0,42.2918,42.2918,42.276,42.2918,77600.0
2007-06-08 15:50:00,53.63,53.65,53.6,53.63,93000.0,42.2839,42.2997,42.2603,42.2839,93000.0
2007-06-08 15:55:00,53.63,53.7,53.6,53.65,131300.0,42.2839,42.3391,42.2603,42.2997,131300.0
2007-06-11 09:30:00,53.7,53.7,53.26,53.3,154600.0,42.3391,42.3391,41.9922,42.0237,154600.0
2007-06-11 09:35:00,53.31,53.5,53.3,53.45,53000.0,42.0316,42.1814,42.0237,42.142,53000.0
2007-06-11 09:40:00,53.47,53.58,53.43,53.51,55900.0,42.1578,42.2445,42.1262,42.1893,55900.0
2007-06-11 09:45:00,53.52,53.55,53.41,53.42,66700.0,42.1972,42.2209,42.1105,42.1184,66700.0
2007-06-11 09:50:00,53.42,53.55,53.35,53.38,81600.0,42.1184,42.2209,42.0632,42.0868,81600.0
2007-06-11 09:55:00,53.41,53.46,53.34,53.42,74900.0,42.1105,42.1499,42.0553,42.1184,74900.0
2007-06-11 10:00:00,53.4,53.48,53.38,53.47,70500.0,42.1026,42.1657,42.0868,42.1578,70500.0
2007-06-11 10:05:00,53.48,53.53,53.43,53.46,45900.0,42.1657,42.2051,42.1262,42.1499,45900.0
2007-06-11 10:10:00,53.46,53.48,53.38,53.38,52600.0,42.1499,42.1657,42.0868,42.0868,52600.0
2007-06-11 10:15:00,53.39,53.43,53.34,53.41,72600.0,42.0947,42.1262,42.0553,42.1105,72600.0
2007-06-11 10:20:00,53.4,53.46,53.32,53.32,74400.0,42.1026,42.1499,42.0395,42.0395,74400.0
2007-06-11 10:25:00,53.32,53.34,53.28,53.28,32800.0,42.0395,42.0553,42.008,42.008,32800.0
2007-06-11 10:30:00,53.28,53.28,53.2,53.22,47900.0,42.008,42.008,41.9449,41.9607,47900.0
2007-06-11 10:35:00,53.22,53.3,53.22,53.28,45100.0,41.9607,42.0237,41.9607,42.008,45100.0
2007-06-11 10:40:00,53.27,53.31,53.25,53.25,62900.0,42.0001,42.0316,41.9843,41.9843,62900.0
2007-06-11 10:45:00,53.25,53.27,53.24,53.25,15500.0,41.9843,42.0001,41.9764,41.9843,15500.0
2007-06-11 10:50:00,53.26,53.36,53.25,53.28,50000.0,41.9922,42.0711,41.9843,42.008,50000.0
2007-06-11 10:55:00,53.29,53.3,53.21,53.21,59600.0,42.0159,42.0237,41.9528,41.9528,59600.0
2007-06-11 11:00:00,53.21,53.22,53.12,53.12,59400.0,41.9528,41.9607,41.8818,41.8818,59400.0
2007-06-11 11:05:00,53.13,53.13,53.06,53.07,53200.0,41.8897,41.8897,41.8345,41.8424,53200.0
2007-06-11 11:10:00,53.07,53.22,53.05,53.19,61900.0,41.8424,41.9607,41.8266,41.937,61900.0
2007-06-11 11:15:00,53.19,53.19,53.1,53.1,20300.0,41.937,41.937,41.8661,41.8661,20300.0
2007-06-11 11:20:00,53.1,53.19,53.1,53.15,22200.0,41.8661,41.937,41.8661,41.9055,22200.0
2007-06-11 11:25:00,53.15,53.25,53.1,53.17,37300.0,41.9055,41.9843,41.8661,41.9212,37300.0
2007-06-11 11:30:00,53.17,53.18,53.1,53.11,37000.0,41.9212,41.9291,41.8661,41.8739,37000.0
2007-06-11 11:35:00,53.1,53.19,53.1,53.18,32600.0,41.8661,41.937,41.8661,41.9291,32600.0
2007-06-11 11:40:00,53.17,53.23,53.09,53.09,124200.0,41.9212,41.9686,41.8582,41.8582,124200.0
2007-06-11 11:45:00,53.09,53.11,53.07,53.08,75800.0,41.8582,41.8739,41.8424,41.8503,75800.0
2007-06-11 11:50:00,53.09,53.1,53.08,53.08,33200.0,41.8582,41.8661,41.8503,41.8503,33200.0
2007-06-11 11:55:00,53.09,53.1,53.06,53.09,31200.0,41.8582,41.8661,41.8345,41.8582,31200.0
2007-06-11 12:00:00,53.09,53.1,53.08,53.09,28100.0,41.8582,41.8661,41.8503,41.8582,28100.0
2007-06-11 12:05:00,53.08,53.1,53.07,53.07,41800.0,41.8503,41.8661,41.8424,41.8424,41800.0
2007-06-11 12:10:00,53.08,53.11,53.08,53.09,61100.0,41.8503,41.8739,41.8503,41.8582,61100.0
2007-06-11 12:15:00,53.09,53.11,53.07,53.09,38200.0,41.8582,41.8739,41.8424,41.8582,38200.0
2007-06-11 12:20:00,53.1,53.11,53.09,53.1,31600.0,41.8661,41.8739,41.8582,41.8661,31600.0
2007-06-11 12:25:00,53.1,53.1,53.08,53.09,29400.0,41.8661,41.8661,41.8503,41.8582,29400.0
2007-06-11 12:30:00,53.09,53.09,53.07,53.08,23200.0,41.8582,41.8582,41.8424,41.8503,23200.0
2007-06-11 12:35:00,53.08,53.1,53.08,53.09,34700.0,41.8503,41.8661,41.8503,41.8582,34700.0
2007-06-11 12:40:00,53.1,53.11,53.08,53.09,28300.0,41.8661,41.8739,41.8503,41.8582,28300.0
2007-06-11 12:45:00,53.08,53.12,53.07,53.09,52800.0,41.8503,41.8818,41.8424,41.8582,52800.0
2007-06-11 12:50:00,53.09,53.15,53.08,53.15,45600.0,41.8582,41.9055,41.8503,41.9055,45600.0
2007-06-11 12:55:00,53.15,53.16,53.09,53.09,55500.0,41.9055,41.9134,41.8582,41.8582,55500.0
2007-06-11 13:00:00,53.09,53.11,53.06,53.08,53300.0,41.8582,41.8739,41.8345,41.8503,53300.0
2007-06-11 13:05:00,53.09,53.12,53.09,53.1,67900.0,41.8582,41.8818,41.8582,41.8661,67900.0
2007-06-11 13:10:00,53.1,53.25,53.09,53.19,76700.0,41.8661,41.9843,41.8582,41.937,76700.0
2007-06-11 13:15:00,53.19,53.28,53.14,53.24,94000.0,41.937,42.008,41.8976,41.9764,94000.0
2007-06-11 13:20:00,53.23,53.37,53.23,53.37,46700.0,41.9686,42.0789,41.9686,42.0789,46700.0
2007-06-11 13:25:00,53.38,53.42,53.37,53.42,21200.0,42.0868,42.1184,42.0789,42.1184,21200.0
2007-06-11 13:30:00,53.42,53.42,53.38,53.39,30600.0,42.1184,42.1184,42.0868,42.0947,30600.0
2007-06-11 13:35:00,53.38,53.44,53.37,53.44,38700.0,42.0868,42.1341,42.0789,42.1341,38700.0
2007-06-11 13:40:00,53.43,53.44,53.43,53.44,19600.0,42.1262,42.1341,42.1262,42.1341,19600.0
2007-06-11 13:45:00,53.44,53.45,53.39,53.4,24700.0,42.1341,42.142,42.0947,42.1026,24700.0
2007-06-11 13:50:00,53.4,53.44,53.36,53.38,27500.0,42.1026,42.1341,42.0711,42.0868,27500.0
2007-06-11 13:55:00,53.38,53.41,53.28,53.31,40600.0,42.0868,42.1105,42.008,42.0316,40600.0
2007-06-11 14:00:00,53.32,53.35,53.27,53.32,39100.0,42.0395,42.0632,42.0001,42.0395,39100.0
2007-06-11 14:05:00,53.32,53.39,53.3,53.32,50500.0,42.0395,42.0947,42.0237,42.0395,50500.0
2007-06-11 14:10:00,53.32,53.39,53.31,53.31,30100.0,42.0395,42.0947,42.0316,42.0316,30100.0
2007-06-11 14:15:00,53.32,53.36,53.31,53.35,22800.0,42.0395,42.0711,42.0316,42.0632,22800.0
2007-06-11 14:20:00,53.36,53.38,53.34,53.38,17400.0,42.0711,42.0868,42.0553,42.0868,17400.0
2007-06-11 14:25:00,53.38,53.4,53.36,53.38,16800.0,42.0868,42.1026,42.0711,42.0868,16800.0
2007-06-11 14:30:00,53.38,53.39,53.31,53.34,18900.0,42.0868,42.0947,42.0316,42.0553,18900.0
2007-06-11 14:35:00,53.34,53.37,53.33,53.37,41800.0,42.0553,42.0789,42.0474,42.0789,41800.0
2007-06-11 14:40:00,53.37,53.38,53.33,53.37,34700.0,42.0789,42.0868,42.0474,42.0789,34700.0
2007-06-11 14:45:00,53.37,53.38,53.35,53.36,40600.0,42.0789,42.0868,42.0632,42.0711,40600.0
2007-06-11 14:50:00,53.37,53.4,53.34,53.36,60300.0,42.0789,42.1026,42.0553,42.0711,60300.0
2007-06-11 14:55:00,53.35,53.38,53.35,53.35,37300.0,42.0632,42.0868,42.0632,42.0632,37300.0
2007-06-11 15:00:00,53.34,53.35,53.23,53.28,49100.0,42.0553,42.0632,41.9686,42.008,49100.0
2007-06-11 15:05:00,53.28,53.33,53.27,53.29,40100.0,42.008,42.0474,42.0001,42.0159,40100.0
2007-06-11 15:10:00,53.29,53.36,53.28,53.35,77100.0,42.0159,42.0711,42.008,42.0632,77100.0
2007-06-11 15:15:00,53.36,53.39,53.35,53.36,45600.0,42.0711,42.0947,42.0632,42.0711,45600.0
2007-06-11 15:20:00,53.36,53.36,53.28,53.3,57300.0,42.0711,42.0711,42.008,42.0237,57300.0
2007-06-11 15:25:00,53.3,53.32,53.27,53.3,55800.0,42.0237,42.0395,42.0001,42.0237,55800.0
2007-06-11 15:30:00,53.3,53.31,53.25,53.3,76000.0,42.0237,42.0316,41.9843,42.0237,76000.0
2007-06-11 15:35:00,53.3,53.31,53.22,53.31,124700.0,42.0237,42.0316,41.9607,42.0316,124700.0
2007-06-11 15:40:00,53.3,53.31,53.23,53.23,109500.0,42.0237,42.0316,41.9686,41.9686,109500.0
2007-06-11 15:45:00,53.23,53.26,53.19,53.2,147100.0,41.9686,41.9922,41.937,41.9449,147100.0
2007-06-11 15:50:00,53.2,53.21,53.13,53.17,102100.0,41.9449,41.9528,41.8897,41.9212,102100.0
2007-06-11 15:55:00,53.17,53.25,53.16,53.22,141300.0,41.9212,41.9843,41.9134,41.9607,141300.0
2007-06-12 09:30:00,53.3,53.3,53.0,53.0,4000.0,42.0237,42.0237,41.7872,41.7872,4000.0
2007-06-12 09:35:00,52.94,53.21,52.87,53.13,197000.0,41.7399,41.9528,41.6847,41.8897,197000.0
2007-06-12 09:40:00,53.13,53.25,53.12,53.24,66600.0,41.8897,41.9843,41.8818,41.9764,66600.0
2007-06-12 09:45:00,53.25,53.25,53.1,53.15,75200.0,41.9843,41.9843,41.8661,41.9055,75200.0
2007-06-12 09:50:00,53.14,53.14,52.95,52.95,60700.0,41.8976,41.8976,41.7478,41.7478,60700.0
2007-06-12 09:55:00,52.95,53.11,52.93,53.03,101500.0,41.7478,41.8739,41.732,41.8109,101500.0
2007-06-12 10:00:00,53.02,53.08,52.96,52.97,61400.0,41.803,41.8503,41.7557,41.7636,61400.0
2007-06-12 10:05:00,52.97,53.01,52.97,53.01,34100.0,41.7636,41.7951,41.7636,41.7951,34100.0
2007-06-12 10:10:00,53.0,53.03,52.97,52.99,44200.0,41.7872,41.8109,41.7636,41.7793,44200.0
2007-06-12 10:15:00,52.99,53.02,52.97,52.99,67200.0,41.7793,41.803,41.7636,41.7793,67200.0
2007-06-12 10:20:00,52.98,53.03,52.91,52.98,78700.0,41.7714,41.8109,41.7163,41.7714,78700.0
2007-06-12 10:25:00,52.98,53.01,52.93,52.93,39200.0,41.7714,41.7951,41.732,41.732,39200.0
2007-06-12 10:30:00,52.93,53.06,52.93,53.03,80500.0,41.732,41.8345,41.732,41.8109,80500.0
2007-06-12 10:35:00,53.03,53.06,53.02,53.02,51800.0,41.8109,41.8345,41.803,41.803,51800.0
2007-06-12 10:40:00,53.02,53.03,52.99,53.01,60800.0,41.803,41.8109,41.7793,41.7951,60800.0
2007-06-12 10:45:00,53.0,53.03,52.98,53.02,73700.0,41.7872,41.8109,41.7714,41.803,73700.0
2007-06-12 10:50:00,53.02,53.04,53.0,53.0,80500.0,41.803,41.8188,41.7872,41.7872,80500.0
2007-06-12 10:55:00,53.0,53.01,52.96,53.0,52000.0,41.7872,41.7951,41.7557,41.7872,52000.0
2007-06-12 11:00:00,53.0,53.03,52.99,53.0,47500.0,41.7872,41.8109,41.7793,41.7872,47500.0
2007-06-12 11:05:00,52.99,53.01,52.92,52.97,68900.0,41.7793,41.7951,41.7241,41.7636,68900.0
2007-06-12 11:10:00,52.97,53.0,52.97,52.99,50900.0,41.7636,41.7872,41.7636,41.7793,50900.0
2007-06-12 11:15:00,52.98,53.05,52.98,53.02,86600.0,41.7714,41.8266,41.7714,41.803,86600.0
2007-06-12 11:20:00,53.02,53.05,52.94,52.98,295500.0,41.803,41.8266,41.7399,41.7714,295500.0
2007-06-12 11:25:00,52.99,53.01,52.9,52.9,79100.0,41.7793,41.7951,41.7084,41.7084,79100.0
2007-06-12 11:30:00,52.91,52.97,52.91,52.97,41500.0,41.7163,41.7636,41.7163,41.7636,41500.0
2007-06-12 11:35:00,52.97,53.01,52.93,52.99,45300.0,41.7636,41.7951,41.732,41.7793,45300.0
2007-06-12 11:40:00,53.0,53.04,52.99,53.04,48400.0,41.7872,41.8188,41.7793,41.8188,48400.0
2007-06-12 11:45:00,53.04,53.09,53.03,53.04,137900.0,41.8188,41.8582,41.8109,41.8188,137900.0
2007-06-12 11:50:00,53.04,53.05,52.96,53.05,89500.0,41.8188,41.8266,41.7557,41.8266,89500.0
2007-06-12 11:55:00,53.05,53.06,53.02,53.02,35000.0,41.8266,41.8345,41.803,41.803,35000.0
2007-06-12 12:00:00,53.01,53.03,52.97,53.03,41200.0,41.7951,41.8109,41.7636,41.8109,41200.0
2007-06-12 12:05:00,53.02,53.04,52.99,53.0,35400.0,41.803,41.8188,41.7793,41.7872,35400.0
2007-06-12 12:10:00,53.0,53.02,52.99,53.0,43600.0,41.7872,41.803,41.7793,41.7872,43600.0
2007-06-12 12:15:00,52.99,53.01,52.96,52.99,57800.0,41.7793,41.7951,41.7557,41.7793,57800.0
2007-06-12 12:20:00,53.0,53.01,52.95,52.95,39400.0,41.7872,41.7951,41.7478,41.7478,39400.0
2007-06-12 12:25:00,52.95,53.01,52.94,53.0,54100.0,41.7478,41.7951,41.7399,41.7872,54100.0
2007-06-12 12:30:00,52.99,53.0,52.98,52.99,45500.0,41.7793,41.7872,41.7714,41.7793,45500.0
2007-06-12 12:35:00,52.99,52.99,52.95,52.97,37700.0,41.7793,41.7793,41.7478,41.7636,37700.0
2007-06-12 12:40:00,52.98,52.98,52.9,52.91,42500.0,41.7714,41.7714,41.7084,41.7163,42500.0
2007-06-12 12:45:00,52.91,52.92,52.84,52.85,63300.0,41.7163,41.7241,41.6611,41.6689,63300.0
2007-06-12 12:50:00,52.85,52.85,52.79,52.79,57400.0,41.6689,41.6689,41.6216,41.6216,57400.0
2007-06-12 12:55:00,52.8,52.88,52.79,52.87,37300.0,41.6295,41.6926,41.6216,41.6847,37300.0
2007-06-12 13:00:00,52.86,52.87,52.8,52.87,47000.0,41.6768,41.6847,41.6295,41.6847,47000.0
2007-06-12 13:05:00,52.86,52.87,52.77,52.81,54900.0,41.6768,41.6847,41.6059,41.6374,54900.0
2007-06-12 13:10:00,52.81,52.88,52.81,52.87,45700.0,41.6374,41.6926,41.6374,41.6847,45700.0
2007-06-12 13:15:00,52.88,52.96,52.87,52.95,58800.0,41.6926,41.7557,41.6847,41.7478,58800.0
2007-06-12 13:20:00,52.96,53.0,52.94,52.94,63600.0,41.7557,41.7872,41.7399,41.7399,63600.0
2007-06-12 13:25:00,52.94,52.95,52.84,52.84,39000.0,41.7399,41.7478,41.6611,41.6611,39000.0
2007-06-12 13:30:00,52.85,52.89,52.8,52.88,38300.0,41.6689,41.7005,41.6295,41.6926,38300.0
2007-06-12 13:35:00,52.88,52.88,52.77,52.86,95200.0,41.6926,41.6926,41.6059,41.6768,95200.0
2007-06-12 13:40:00,52.84,52.85,52.8,52.85,56800.0,41.6611,41.6689,41.6295,41.6689,56800.0
2007-06-12 13:45:00,52.85,53.03,52.85,52.99,110800.0,41.6689,41.8109,41.6689,41.7793,110800.0
2007-06-12 13:50:00,52.98,53.0,52.92,52.98,51800.0,41.7714,41.7872,41.7241,41.7714,51800.0
2007-06-12 13:55:00,52.98,53.02,52.98,53.01,155800.0,41.7714,41.803,41.7714,41.7951,155800.0
2007-06-12 14:00:00,53.01,53.11,52.98,53.08,77000.0,41.7951,41.8739,41.7714,41.8503,77000.0
2007-06-12 14:05:00,53.08,53.13,53.04,53.04,100900.0,41.8503,41.8897,41.8188,41.8188,100900.0
2007-06-12 14:10:00,53.04,53.11,52.98,53.11,59400.0,41.8188,41.8739,41.7714,41.8739,59400.0
2007-06-12 14:15:00,53.09,53.12,53.03,53.08,58000.0,41.8582,41.8818,41.8109,41.8503,58000.0
2007-06-12 14:20:00,53.1,53.13,53.08,53.12,37200.0,41.8661,41.8897,41.8503,41.8818,37200.0
2007-06-12 14:25:00,53.13,53.16,53.07,53.1,172100.0,41.8897,41.9134,41.8424,41.8661,172100.0
2007-06-12 14:30:00,53.1,53.2,53.09,53.19,35000.0,41.8661,41.9449,41.8582,41.937,35000.0
2007-06-12 14:35:00,53.18,53.19,53.05,53.06,49900.0,41.9291,41.937,41.8266,41.8345,49900.0
2007-06-12 14:40:00,53.05,53.06,52.97,53.0,72400.0,41.8266,41.8345,41.7636,41.7872,72400.0
2007-06-12 14:45:00,53.0,53.01,52.95,52.97,81500.0,41.7872,41.7951,41.7478,41.7636,81500.0
2007-06-12 14:50:00,52.97,53.05,52.97,53.05,58300.0,41.7636,41.8266,41.7636,41.8266,58300.0
2007-06-12 14:55:00,53.05,53.1,53.04,53.09,43400.0,41.8266,41.8661,41.8188,41.8582,43400.0
2007-06-12 15:00:00,53.09,53.15,53.08,53.13,114300.0,41.8582,41.9055,41.8503,41.8897,114300.0
2007-06-12 15:05:00,53.13,53.13,52.89,52.97,180300.0,41.8897,41.8897,41.7005,41.7636,180300.0
2007-06-12 15:10:00,52.97,52.99,52.84,52.93,344500.0,41.7636,41.7793,41.6611,41.732,344500.0
2007-06-12 15:15:00,52.94,52.98,52.81,52.96,90000.0,41.7399,41.7714,41.6374,41.7557,90000.0
2007-06-12 15:20:00,52.96,53.04,52.92,53.0,118900.0,41.7557,41.8188,41.7241,41.7872,118900.0
2007-06-12 15:25:00,53.0,53.04,52.96,53.03,60900.0,41.7872,41.8188,41.7557,41.8109,60900.0
2007-06-12 15:30:00,53.03,53.07,52.91,52.94,88400.0,41.8109,41.8424,41.7163,41.7399,88400.0
2007-06-12 15:35:00,52.94,52.95,52.84,52.92,125600.0,41.7399,41.7478,41.6611,41.7241,125600.0
2007-06-12 15:40:00,52.91,52.94,52.8,52.82,107100.0,41.7163,41.7399,41.6295,41.6453,107100.0
2007-06-12 15:45:00,52.82,52.98,52.81,52.91,167200.0,41.6453,41.7714,41.6374,41.7163,167200.0
2007-06-12 15:50:00,52.91,52.99,52.9,52.98,113500.0,41.7163,41.7793,41.7084,41.7714,113500.0
2007-06-12 15:55:00,52.97,53.02,52.94,52.99,229600.0,41.7636,41.803,41.7399,41.7793,229600.0
2007-06-13 09:30:00,53.03,53.03,53.03,53.03,0.0,41.8109,41.8109,41.8109,41.8109,0.0
2007-06-13 09:35:00,53.26,53.26,52.87,52.88,155800.0,41.9922,41.9922,41.6847,41.6926,155800.0
2007-06-13 09:40:00,52.87,52.88,52.55,52.56,111700.0,41.6847,41.6926,41.4324,41.4403,111700.0
2007-06-13 09:45:00,52.56,52.62,52.38,52.4,187600.0,41.4403,41.4876,41.2984,41.3142,187600.0
2007-06-13 09:50:00,52.4,52.65,52.39,52.49,139700.0,41.3142,41.5113,41.3063,41.3851,139700.0
2007-06-13 09:55:00,52.49,52.51,52.42,52.42,58700.0,41.3851,41.4009,41.3299,41.3299,58700.0
2007-06-13 10:00:00,52.43,52.47,52.35,52.39,412200.0,41.3378,41.3693,41.2747,41.3063,412200.0
2007-06-13 10:05:00,52.39,52.45,52.38,52.43,292400.0,41.3063,41.3536,41.2984,41.3378,292400.0
2007-06-13 10:10:00,52.44,52.55,52.44,52.52,204400.0,41.3457,41.4324,41.3457,41.4088,204400.0
2007-06-13 10:15:00,52.52,52.66,52.45,52.64,237500.0,41.4088,41.5191,41.3536,41.5034,237500.0
2007-06-13 10:20:00,52.65,52.91,52.63,52.83,410900.0,41.5113,41.7163,41.4955,41.6532,410900.0
2007-06-13 10:25:00,52.83,53.0,52.83,52.91,196900.0,41.6532,41.7872,41.6532,41.7163,196900.0
2007-06-13 10:30:00,52.9,52.98,52.86,52.98,448100.0,41.7084,41.7714,41.6768,41.7714,448100.0
2007-06-13 10:35:00,52.98,53.08,52.85,52.85,319000.0,41.7714,41.8503,41.6689,41.6689,319000.0
2007-06-13 10:40:00,52.85,52.87,52.79,52.83,72900.0,41.6689,41.6847,41.6216,41.6532,72900.0
2007-06-13 10:45:00,52.83,52.89,52.79,52.86,83600.0,41.6532,41.7005,41.6216,41.6768,83600.0
2007-06-13 10:50:00,52.87,52.93,52.75,52.79,60800.0,41.6847,41.732,41.5901,41.6216,60800.0
2007-06-13 10:55:00,52.79,52.85,52.78,52.82,30000.0,41.6216,41.6689,41.6138,41.6453,30000.0
2007-06-13 11:00:00,52.82,52.85,52.8,52.84,36100.0,41.6453,41.6689,41.6295,41.6611,36100.0
2007-06-13 11:05:00,52.84,52.85,52.81,52.81,37700.0,41.6611,41.6689,41.6374,41.6374,37700.0
2007-06-13 11:10:00,52.81,52.81,52.71,52.71,44600.0,41.6374,41.6374,41.5586,41.5586,44600.0
2007-06-13 11:15:00,52.71,52.78,52.68,52.78,52300.0,41.5586,41.6138,41.5349,41.6138,52300.0
2007-06-13 11:20:00,52.78,52.79,52.68,52.7,52800.0,41.6138,41.6216,41.5349,41.5507,52800.0
2007-06-13 11:25:00,52.69,52.76,52.69,52.73,27800.0,41.5428,41.598,41.5428,41.5743,27800.0
2007-06-13 11:30:00,52.73,52.8,52.72,52.78,25300.0,41.5743,41.6295,41.5665,41.6138,25300.0
2007-06-13 11:35:00,52.78,52.8,52.77,52.79,26900.0,41.6138,41.6295,41.6059,41.6216,26900.0
2007-06-13 11:40:00,52.79,52.81,52.79,52.81,35400.0,41.6216,41.6374,41.6216,41.6374,35400.0
2007-06-13 11:45:00,52.81,52.87,52.8,52.87,52900.0,41.6374,41.6847,41.6295,41.6847,52900.0
2007-06-13 11:50:00,52.87,52.87,52.79,52.8,33800.0,41.6847,41.6847,41.6216,41.6295,33800.0
2007-06-13 11:55:00,52.8,52.81,52.77,52.8,34400.0,41.6295,41.6374,41.6059,41.6295,34400.0
2007-06-13 12:00:00,52.8,52.82,52.78,52.79,32200.0,41.6295,41.6453,41.6138,41.6216,32200.0
2007-06-13 12:05:00,52.8,52.82,52.76,52.81,50100.0,41.6295,41.6453,41.598,41.6374,50100.0
2007-06-13 12:10:00,52.8,52.82,52.79,52.8,33700.0,41.6295,41.6453,41.6216,41.6295,33700.0
2007-06-13 12:15:00,52.81,52.85,52.8,52.85,25600.0,41.6374,41.6689,41.6295,41.6689,25600.0
2007-06-13 12:20:00,52.84,52.86,52.81,52.83,30300.0,41.6611,41.6768,41.6374,41.6532,30300.0
2007-06-13 12:25:00,52.83,52.86,52.74,52.75,44000.0,41.6532,41.6768,41.5822,41.5901,44000.0
2007-06-13 12:30:00,52.75,52.87,52.75,52.85,43300.0,41.5901,41.6847,41.5901,41.6689,43300.0
2007-06-13 12:35:00,52.84,52.93,52.84,52.91,51300.0,41.6611,41.732,41.6611,41.7163,51300.0
2007-06-13 12:40:00,52.91,52.93,52.89,52.9,40200.0,41.7163,41.732,41.7005,41.7084,40200.0
2007-06-13 12:45:00,52.91,52.91,52.84,52.84,34900.0,41.7163,41.7163,41.6611,41.6611,34900.0
2007-06-13 12:50:00,52.84,52.86,52.83,52.85,26000.0,41.6611,41.6768,41.6532,41.6689,26000.0
2007-06-13 12:55:00,52.86,52.86,52.74,52.75,50200.0,41.6768,41.6768,41.5822,41.5901,50200.0
2007-06-13 13:00:00,52.75,52.77,52.72,52.74,36000.0,41.5901,41.6059,41.5665,41.5822,36000.0
2007-06-13 13:05:00,52.75,52.77,52.7,52.7,58700.0,41.5901,41.6059,41.5507,41.5507,58700.0
2007-06-13 13:10:00,52.7,52.75,52.68,52.73,38000.0,41.5507,41.5901,41.5349,41.5743,38000.0
2007-06-13 13:15:00,52.73,52.73,52.6,52.64,41200.0,41.5743,41.5743,41.4718,41.5034,41200.0
2007-06-13 13:20:00,52.64,52.69,52.63,52.65,24300.0,41.5034,41.5428,41.4955,41.5113,24300.0
2007-06-13 13:25:00,52.65,52.73,52.62,52.72,39800.0,41.5113,41.5743,41.4876,41.5665,39800.0
2007-06-13 13:30:00,52.73,52.76,52.7,52.74,21200.0,41.5743,41.598,41.5507,41.5822,21200.0
2007-06-13 13:35:00,52.74,52.84,52.74,52.79,55200.0,41.5822,41.6611,41.5822,41.6216,55200.0
2007-06-13 13:40:00,52.79,52.83,52.68,52.69,53400.0,41.6216,41.6532,41.5349,41.5428,53400.0
2007-06-13 13:45:00,52.68,52.75,52.67,52.74,23800.0,41.5349,41.5901,41.527,41.5822,23800.0
2007-06-13 13:50:00,52.74,52.76,52.71,52.76,17300.0,41.5822,41.598,41.5586,41.598,17300.0
2007-06-13 13:55:00,52.76,52.76,52.67,52.73,26900.0,41.598,41.598,41.527,41.5743,26900.0
2007-06-13 14:00:00,52.73,52.95,52.71,52.89,232500.0,41.5743,41.7478,41.5586,41.7005,232500.0
2007-06-13 14:05:00,52.89,52.95,52.84,52.91,68600.0,41.7005,41.7478,41.6611,41.7163,68600.0
2007-06-13 14:10:00,52.9,52.98,52.85,52.93,260000.0,41.7084,41.7714,41.6689,41.732,260000.0
2007-06-13 14:15:00,52.93,52.99,52.9,52.92,67800.0,41.732,41.7793,41.7084,41.7241,67800.0
2007-06-13 14:20:00,52.92,53.03,52.9,53.0,61200.0,41.7241,41.8109,41.7084,41.7872,61200.0
2007-06-13 14:25:00,53.0,53.03,52.84,52.88,53300.0,41.7872,41.8109,41.6611,41.6926,53300.0
2007-06-13 14:30:00,52.88,52.91,52.87,52.9,17800.0,41.6926,41.7163,41.6847,41.7084,17800.0
2007-06-13 14:35:00,52.91,53.0,52.89,53.0,57100.0,41.7163,41.7872,41.7005,41.7872,57100.0
2007-06-13 14:40:00,52.99,53.02,52.93,52.96,37300.0,41.7793,41.803,41.732,41.7557,37300.0
2007-06-13 14:45:00,52.96,53.03,52.95,53.0,52200.0,41.7557,41.8109,41.7478,41.7872,52200.0
2007-06-13 14:50:00,52.99,52.99,52.91,52.93,80900.0,41.7793,41.7793,41.7163,41.732,80900.0
2007-06-13 14:55:00,52.95,53.09,52.93,53.09,48400.0,41.7478,41.8582,41.732,41.8582,48400.0
2007-06-13 15:00:00,53.08,53.1,53.03,53.06,47500.0,41.8503,41.8661,41.8109,41.8345,47500.0
2007-06-13 15:05:00,53.06,53.07,52.99,53.04,55100.0,41.8345,41.8424,41.7793,41.8188,55100.0
2007-06-13 15:10:00,53.04,53.05,52.99,53.03,36500.0,41.8188,41.8266,41.7793,41.8109,36500.0
2007-06-13 15:15:00,53.02,53.04,52.98,52.98,38700.0,41.803,41.8188,41.7714,41.7714,38700.0
2007-06-13 15:20:00,52.99,53.0,52.96,52.96,44900.0,41.7793,41.7872,41.7557,41.7557,44900.0
2007-06-13 15:25:00,52.98,52.99,52.96,52.96,39500.0,41.7714,41.7793,41.7557,41.7557,39500.0
2007-06-13 15:30:00,52.96,53.0,52.95,52.99,53500.0,41.7557,41.7872,41.7478,41.7793,53500.0
2007-06-13 15:35:00,52.98,52.99,52.94,52.98,88100.0,41.7714,41.7793,41.7399,41.7714,88100.0
2007-06-13 15:40:00,52.99,53.15,52.99,53.11,191900.0,41.7793,41.9055,41.7793,41.8739,191900.0
2007-06-13 15:45:00,53.11,53.11,53.05,53.06,96800.0,41.8739,41.8739,41.8266,41.8345,96800.0
2007-06-13 15:50:00,53.06,53.13,53.06,53.1,143500.0,41.8345,41.8897,41.8345,41.8661,143500.0
2007-06-13 15:55:00,53.11,53.17,53.07,53.08,176900.0,41.8739,41.9212,41.8424,41.8503,176900.0
2007-06-14 09:30:00,53.2,53.2,52.86,52.92,76400.0,41.9449,41.9449,41.6768,41.7241,76400.0
2007-06-14 09:35:00,52.89,53.01,52.81,52.88,39300.0,41.7005,41.7951,41.6374,41.6926,39300.0
2007-06-14 09:40:00,52.89,52.94,52.85,52.93,54900.0,41.7005,41.7399,41.6689,41.732,54900.0
2007-06-14 09:45:00,52.94,52.96,52.85,52.88,33400.0,41.7399,41.7557,41.6689,41.6926,33400.0
2007-06-14 09:50:00,52.88,52.92,52.86,52.88,53000.0,41.6926,41.7241,41.6768,41.6926,53000.0
2007-06-14 09:55:00,52.88,52.96,52.85,52.92,49600.0,41.6926,41.7557,41.6689,41.7241,49600.0
2007-06-14 10:00:00,52.91,52.99,52.87,52.97,45400.0,41.7163,41.7793,41.6847,41.7636,45400.0
2007-06-14 10:05:00,52.98,53.01,52.97,52.99,62900.0,41.7714,41.7951,41.7636,41.7793,62900.0
2007-06-14 10:10:00,53.0,53.0,52.88,52.9,57000.0,41.7872,41.7872,41.6926,41.7084,57000.0
2007-06-14 10:15:00,52.89,52.93,52.89,52.91,57000.0,41.7005,41.732,41.7005,41.7163,57000.0
2007-06-14 10:20:00,52.91,53.01,52.91,52.96,80400.0,41.7163,41.7951,41.7163,41.7557,80400.0
2007-06-14 10:25:00,52.96,53.0,52.91,52.98,47600.0,41.7557,41.7872,41.7163,41.7714,47600.0
2007-06-14 10:30:00,52.98,53.01,52.91,53.0,83900.0,41.7714,41.7951,41.7163,41.7872,83900.0
2007-06-14 10:35:00,53.0,53.0,52.8,52.8,66400.0,41.7872,41.7872,41.6295,41.6295,66400.0
2007-06-14 10:40:00,52.8,52.97,52.8,52.97,50200.0,41.6295,41.7636,41.6295,41.7636,50200.0
2007-06-14 10:45:00,52.97,53.0,52.95,52.98,42700.0,41.7636,41.7872,41.7478,41.7714,42700.0
2007-06-14 10:50:00,52.97,53.01,52.97,53.0,41500.0,41.7636,41.7951,41.7636,41.7872,41500.0
2007-06-14 10:55:00,53.0,53.0,52.96,53.0,109100.0,41.7872,41.7872,41.7557,41.7872,109100.0
2007-06-14 11:00:00,53.0,53.02,52.99,52.99,85900.0,41.7872,41.803,41.7793,41.7793,85900.0
2007-06-14 11:05:00,53.0,53.01,52.98,52.99,35800.0,41.7872,41.7951,41.7714,41.7793,35800.0
2007-06-14 11:10:00,52.99,53.02,52.99,53.0,58900.0,41.7793,41.803,41.7793,41.7872,58900.0
2007-06-14 11:15:00,52.99,53.04,52.99,53.04,60300.0,41.7793,41.8188,41.7793,41.8188,60300.0
2007-06-14 11:20:00,53.04,53.08,53.0,53.02,56900.0,41.8188,41.8503,41.7872,41.803,56900.0
2007-06-14 11:25:00,53.03,53.11,53.03,53.1,28400.0,41.8109,41.8739,41.8109,41.8661,28400.0
2007-06-14 11:30:00,53.1,53.14,53.07,53.14,47700.0,41.8661,41.8976,41.8424,41.8976,47700.0
2007-06-14 11:35:00,53.13,53.14,53.05,53.06,30700.0,41.8897,41.8976,41.8266,41.8345,30700.0
2007-06-14 11:40:00,53.06,53.13,53.04,53.11,24300.0,41.8345,41.8897,41.8188,41.8739,24300.0
2007-06-14 11:45:00,53.11,53.15,53.1,53.14,55200.0,41.8739,41.9055,41.8661,41.8976,55200.0
2007-06-14 11:50:00,53.14,53.14,53.0,53.03,55000.0,41.8976,41.8976,41.7872,41.8109,55000.0
2007-06-14 11:55:00,53.02,53.07,53.0,53.0,33200.0,41.803,41.8424,41.7872,41.7872,33200.0
2007-06-14 12:00:00,53.0,53.07,53.0,53.05,34300.0,41.7872,41.8424,41.7872,41.8266,34300.0
2007-06-14 12:05:00,53.06,53.07,53.0,53.03,20800.0,41.8345,41.8424,41.7872,41.8109,20800.0
2007-06-14 12:10:00,53.03,53.08,53.01,53.07,27100.0,41.8109,41.8503,41.7951,41.8424,27100.0
2007-06-14 12:15:00,53.06,53.1,53.05,53.07,27600.0,41.8345,41.8661,41.8266,41.8424,27600.0
2007-06-14 12:20:00,53.08,53.14,53.06,53.13,38700.0,41.8503,41.8976,41.8345,41.8897,38700.0
2007-06-14 12:25:00,53.13,53.13,53.1,53.13,20900.0,41.8897,41.8897,41.8661,41.8897,20900.0
2007-06-14 12:30:00,53.12,53.14,53.06,53.1,26300.0,41.8818,41.8976,41.8345,41.8661,26300.0
2007-06-14 12:35:00,53.1,53.12,52.99,52.99,38100.0,41.8661,41.8818,41.7793,41.7793,38100.0
2007-06-14 12:40:00,52.99,53.01,52.97,53.0,47100.0,41.7793,41.7951,41.7636,41.7872,47100.0
2007-06-14 12:45:00,52.99,53.1,52.99,53.06,54000.0,41.7793,41.8661,41.7793,41.8345,54000.0
2007-06-14 12:50:00,53.07,53.14,53.07,53.11,33000.0,41.8424,41.8976,41.8424,41.8739,33000.0
2007-06-14 12:55:00,53.1,53.11,53.09,53.1,12400.0,41.8661,41.8739,41.8582,41.8661,12400.0
2007-06-14 13:00:00,53.11,53.11,53.09,53.1,25700.0,41.8739,41.8739,41.8582,41.8661,25700.0
2007-06-14 13:05:00,53.1,53.11,53.08,53.09,26700.0,41.8661,41.8739,41.8503,41.8582,26700.0
2007-06-14 13:10:00,53.08,53.11,53.05,53.1,24500.0,41.8503,41.8739,41.8266,41.8661,24500.0
2007-06-14 13:15:00,53.09,53.15,53.09,53.15,36400.0,41.8582,41.9055,41.8582,41.9055,36400.0
2007-06-14 13:20:00,53.15,53.16,53.06,53.06,33000.0,41.9055,41.9134,41.8345,41.8345,33000.0
2007-06-14 13:25:00,53.05,53.07,53.04,53.06,18500.0,41.8266,41.8424,41.8188,41.8345,18500.0
2007-06-14 13:30:00,53.06,53.07,53.03,53.04,20600.0,41.8345,41.8424,41.8109,41.8188,20600.0
2007-06-14 13:35:00,53.05,53.05,53.0,53.0,30700.0,41.8266,41.8266,41.7872,41.7872,30700.0
2007-06-14 13:40:00,53.0,53.0,52.94,52.95,48300.0,41.7872,41.7872,41.7399,41.7478,48300.0
2007-06-14 13:45:00,52.94,53.01,52.92,53.0,44300.0,41.7399,41.7951,41.7241,41.7872,44300.0
2007-06-14 13:50:00,53.0,53.02,52.98,52.98,45400.0,41.7872,41.803,41.7714,41.7714,45400.0
2007-06-14 13:55:00,52.99,53.02,52.98,53.02,11900.0,41.7793,41.803,41.7714,41.803,11900.0
2007-06-14 14:00:00,53.02,53.03,52.97,52.99,43000.0,41.803,41.8109,41.7636,41.7793,43000.0
2007-06-14 14:05:00,52.98,53.01,52.98,52.99,19100.0,41.7714,41.7951,41.7714,41.7793,19100.0
2007-06-14 14:10:00,53.0,53.01,52.98,52.99,22000.0,41.7872,41.7951,41.7714,41.7793,22000.0
2007-06-14 14:15:00,53.0,53.05,52.98,53.05,45200.0,41.7872,41.8266,41.7714,41.8266,45200.0
2007-06-14 14:20:00,53.06,53.06,52.99,53.03,20700.0,41.8345,41.8345,41.7793,41.8109,20700.0
2007-06-14 14:25:00,53.03,53.05,52.96,53.0,30000.0,41.8109,41.8266,41.7557,41.7872,30000.0
2007-06-14 14:30:00,52.99,53.02,52.99,53.0,45500.0,41.7793,41.803,41.7793,41.7872,45500.0
2007-06-14 14:35:00,53.0,53.0,52.97,52.98,50500.0,41.7872,41.7872,41.7636,41.7714,50500.0
2007-06-14 14:40:00,52.98,52.99,52.92,52.94,103600.0,41.7714,41.7793,41.7241,41.7399,103600.0
2007-06-14 14:45:00,52.95,52.96,52.93,52.96,80500.0,41.7478,41.7557,41.732,41.7557,80500.0
2007-06-14 14:50:00,52.96,52.98,52.93,52.93,69300.0,41.7557,41.7714,41.732,41.732,69300.0
2007-06-14 14:55:00,52.94,53.0,52.92,52.94,75400.0,41.7399,41.7872,41.7241,41.7399,75400.0
2007-06-14 15:00:00,52.94,52.97,52.93,52.96,32200.0,41.7399,41.7636,41.732,41.7557,32200.0
2007-06-14 15:05:00,52.97,53.0,52.96,52.99,71300.0,41.7636,41.7872,41.7557,41.7793,71300.0
2007-06-14 15:10:00,52.99,53.01,52.97,53.0,36200.0,41.7793,41.7951,41.7636,41.7872,36200.0
2007-06-14 15:15:00,53.01,53.02,52.98,52.99,35400.0,41.7951,41.803,41.7714,41.7793,35400.0
2007-06-14 15:20:00,52.99,53.06,52.99,53.01,45200.0,41.7793,41.8345,41.7793,41.7951,45200.0
2007-06-14 15:25:00,53.0,53.02,52.98,53.0,60100.0,41.7872,41.803,41.7714,41.7872,60100.0
2007-06-14 15:30:00,53.0,53.05,52.99,53.05,67100.0,41.7872,41.8266,41.7793,41.8266,67100.0
2007-06-14 15:35:00,53.05,53.08,53.0,53.03,49900.0,41.8266,41.8503,41.7872,41.8109,49900.0
2007-06-14 15:40:00,53.02,53.04,52.97,53.0,57500.0,41.803,41.8188,41.7636,41.7872,57500.0
2007-06-14 15:45:00,53.0,53.03,52.99,53.01,79300.0,41.7872,41.8109,41.7793,41.7951,79300.0
2007-06-14 15:50:00,53.02,53.02,52.92,52.93,111000.0,41.803,41.803,41.7241,41.732,111000.0
2007-06-14 15:55:00,52.93,53.0,52.87,52.96,306200.0,41.732,41.7872,41.6847,41.7557,306200.0
2007-06-15 09:30:00,53.12,53.16,52.9,53.03,1245200.0,41.8818,41.9134,41.7084,41.8109,1245200.0
2007-06-15 09:35:00,53.0,53.1,52.9,53.05,105100.0,41.7872,41.8661,41.7084,41.8266,105100.0
2007-06-15 09:40:00,53.03,53.05,52.98,53.0,64400.0,41.8109,41.8266,41.7714,41.7872,64400.0
2007-06-15 09:45:00,53.0,53.17,52.99,53.16,72100.0,41.7872,41.9212,41.7793,41.9134,72100.0
2007-06-15 09:50:00,53.17,53.25,53.13,53.19,69300.0,41.9212,41.9843,41.8897,41.937,69300.0
2007-06-15 09:55:00,53.17,53.25,53.17,53.2,62800.0,41.9212,41.9843,41.9212,41.9449,62800.0
2007-06-15 10:00:00,53.2,53.25,53.13,53.19,82600.0,41.9449,41.9843,41.8897,41.937,82600.0
2007-06-15 10:05:00,53.19,53.22,53.12,53.16,26500.0,41.937,41.9607,41.8818,41.9134,26500.0
2007-06-15 10:10:00,53.17,53.2,53.15,53.15,44600.0,41.9212,41.9449,41.9055,41.9055,44600.0
2007-06-15 10:15:00,53.16,53.16,53.1,53.11,192300.0,41.9134,41.9134,41.8661,41.8739,192300.0
2007-06-15 10:20:00,53.12,53.13,53.11,53.11,52000.0,41.8818,41.8897,41.8739,41.8739,52000.0
2007-06-15 10:25:00,53.12,53.12,53.06,53.1,112800.0,41.8818,41.8818,41.8345,41.8661,112800.0
2007-06-15 10:30:00,53.08,53.11,53.06,53.08,64400.0,41.8503,41.8739,41.8345,41.8503,64400.0
2007-06-15 10:35:00,53.08,53.13,53.05,53.12,80800.0,41.8503,41.8897,41.8266,41.8818,80800.0
2007-06-15 10:40:00,53.1,53.1,53.05,53.08,43500.0,41.8661,41.8661,41.8266,41.8503,43500.0
2007-06-15 10:45:00,53.09,53.15,53.09,53.12,157500.0,41.8582,41.9055,41.8582,41.8818,157500.0
2007-06-15 10:50:00,53.12,53.15,53.11,53.13,151300.0,41.8818,41.9055,41.8739,41.8897,151300.0
2007-06-15 10:55:00,53.14,53.14,53.09,53.1,71100.0,41.8976,41.8976,41.8582,41.8661,71100.0
2007-06-15 11:00:00,53.1,53.14,53.09,53.12,115200.0,41.8661,41.8976,41.8582,41.8818,115200.0
2007-06-15 11:05:00,53.11,53.17,53.09,53.16,64900.0,41.8739,41.9212,41.8582,41.9134,64900.0
2007-06-15 11:10:00,53.16,53.18,53.13,53.15,26900.0,41.9134,41.9291,41.8897,41.9055,26900.0
2007-06-15 11:15:00,53.16,53.17,53.1,53.11,64700.0,41.9134,41.9212,41.8661,41.8739,64700.0
2007-06-15 11:20:00,53.11,53.17,53.1,53.15,49800.0,41.8739,41.9212,41.8661,41.9055,49800.0
2007-06-15 11:25:00,53.15,53.15,53.11,53.11,42700.0,41.9055,41.9055,41.8739,41.8739,42700.0
2007-06-15 11:30:00,53.11,53.16,53.06,53.16,78300.0,41.8739,41.9134,41.8345,41.9134,78300.0
2007-06-15 11:35:00,53.16,53.21,53.16,53.21,130700.0,41.9134,41.9528,41.9134,41.9528,130700.0
2007-06-15 11:40:00,53.21,53.22,53.18,53.2,40000.0,41.9528,41.9607,41.9291,41.9449,40000.0
2007-06-15 11:45:00,53.19,53.22,53.19,53.21,42600.0,41.937,41.9607,41.937,41.9528,42600.0
2007-06-15 11:50:00,53.21,53.22,53.08,53.15,233000.0,41.9528,41.9607,41.8503,41.9055,233000.0
2007-06-15 11:55:00,53.17,53.2,53.11,53.12,170400.0,41.9212,41.9449,41.8739,41.8818,170400.0
2007-06-15 12:00:00,53.13,53.15,53.1,53.1,38700.0,41.8897,41.9055,41.8661,41.8661,38700.0
2007-06-15 12:05:00,53.11,53.14,53.1,53.13,125200.0,41.8739,41.8976,41.8661,41.8897,125200.0
2007-06-15 12:10:00,53.14,53.2,53.11,53.2,20700.0,41.8976,41.9449,41.8739,41.9449,20700.0
2007-06-15 12:15:00,53.19,53.21,53.19,53.19,51400.0,41.937,41.9528,41.937,41.937,51400.0
2007-06-15 12:20:00,53.2,53.2,53.16,53.18,24300.0,41.9449,41.9449,41.9134,41.9291,24300.0
2007-06-15 12:25:00,53.18,53.18,53.14,53.14,28900.0,41.9291,41.9291,41.8976,41.8976,28900.0
2007-06-15 12:30:00,53.15,53.15,53.12,53.13,9900.0,41.9055,41.9055,41.8818,41.8897,9900.0
2007-06-15 12:35:00,53.12,53.16,53.1,53.16,24600.0,41.8818,41.9134,41.8661,41.9134,24600.0
2007-06-15 12:40:00,53.16,53.19,53.15,53.19,40500.0,41.9134,41.937,41.9055,41.937,40500.0
2007-06-15 12:45:00,53.19,53.2,53.17,53.17,41900.0,41.937,41.9449,41.9212,41.9212,41900.0
2007-06-15 12:50:00,53.18,53.19,53.1,53.11,23100.0,41.9291,41.937,41.8661,41.8739,23100.0
2007-06-15 12:55:00,53.11,53.13,53.07,53.1,36200.0,41.8739,41.8897,41.8424,41.8661,36200.0
2007-06-15 13:00:00,53.11,53.11,53.05,53.06,40700.0,41.8739,41.8739,41.8266,41.8345,40700.0
2007-06-15 13:05:00,53.05,53.07,53.03,53.04,63300.0,41.8266,41.8424,41.8109,41.8188,63300.0
2007-06-15 13:10:00,53.04,53.09,53.04,53.09,26900.0,41.8188,41.8582,41.8188,41.8582,26900.0
2007-06-15 13:15:00,53.09,53.12,53.06,53.06,23800.0,41.8582,41.8818,41.8345,41.8345,23800.0
2007-06-15 13:20:00,53.06,53.1,53.03,53.1,31100.0,41.8345,41.8661,41.8109,41.8661,31100.0
2007-06-15 13:25:00,53.1,53.11,53.08,53.1,24900.0,41.8661,41.8739,41.8503,41.8661,24900.0
2007-06-15 13:30:00,53.1,53.11,53.01,53.01,31400.0,41.8661,41.8739,41.7951,41.7951,31400.0
2007-06-15 13:35:00,53.01,53.09,52.99,53.01,121700.0,41.7951,41.8582,41.7793,41.7951,121700.0
2007-06-15 13:40:00,53.01,53.07,53.01,53.07,25500.0,41.7951,41.8424,41.7951,41.8424,25500.0
2007-06-15 13:45:00,53.07,53.1,53.04,53.05,36000.0,41.8424,41.8661,41.8188,41.8266,36000.0
2007-06-15 13:50:00,53.05,53.12,53.05,53.09,41700.0,41.8266,41.8818,41.8266,41.8582,41700.0
2007-06-15 13:55:00,53.1,53.11,53.08,53.08,21000.0,41.8661,41.8739,41.8503,41.8503,21000.0
2007-06-15 14:00:00,53.08,53.09,53.06,53.08,12400.0,41.8503,41.8582,41.8345,41.8503,12400.0
2007-06-15 14:05:00,53.08,53.09,53.04,53.04,29500.0,41.8503,41.8582,41.8188,41.8188,29500.0
2007-06-15 14:10:00,53.04,53.05,52.96,53.0,81700.0,41.8188,41.8266,41.7557,41.7872,81700.0
2007-06-15 14:15:00,53.0,53.01,52.98,53.01,33200.0,41.7872,41.7951,41.7714,41.7951,33200.0
2007-06-15 14:20:00,53.01,53.02,53.0,53.01,31400.0,41.7951,41.803,41.7872,41.7951,31400.0
2007-06-15 14:25:00,53.01,53.02,53.0,53.02,27700.0,41.7951,41.803,41.7872,41.803,27700.0
2007-06-15 14:30:00,53.02,53.06,53.0,53.03,63000.0,41.803,41.8345,41.7872,41.8109,63000.0
2007-06-15 14:35:00,53.03,53.03,53.0,53.0,26100.0,41.8109,41.8109,41.7872,41.7872,26100.0
2007-06-15 14:40:00,53.0,53.01,52.99,53.0,89600.0,41.7872,41.7951,41.7793,41.7872,89600.0
2007-06-15 14:45:00,53.0,53.01,52.95,52.99,138500.0,41.7872,41.7951,41.7478,41.7793,138500.0
2007-06-15 14:50:00,52.98,52.99,52.87,52.92,127700.0,41.7714,41.7793,41.6847,41.7241,127700.0
2007-06-15 14:55:00,52.94,52.99,52.94,52.96,62200.0,41.7399,41.7793,41.7399,41.7557,62200.0
2007-06-15 15:00:00,52.96,52.99,52.91,52.97,185700.0,41.7557,41.7793,41.7163,41.7636,185700.0
2007-06-15 15:05:00,52.98,53.05,52.97,53.0,71800.0,41.7714,41.8266,41.7636,41.7872,71800.0
2007-06-15 15:10:00,53.0,53.05,53.0,53.02,42400.0,41.7872,41.8266,41.7872,41.803,42400.0
2007-06-15 15:15:00,53.03,53.04,52.96,53.01,63500.0,41.8109,41.8188,41.7557,41.7951,63500.0
2007-06-15 15:20:00,53.0,53.07,53.0,53.07,83600.0,41.7872,41.8424,41.7872,41.8424,83600.0
2007-06-15 15:25:00,53.07,53.09,53.03,53.03,84700.0,41.8424,41.8582,41.8109,41.8109,84700.0
2007-06-15 15:30:00,53.03,53.08,53.01,53.05,136000.0,41.8109,41.8503,41.7951,41.8266,136000.0
2007-06-15 15:35:00,53.05,53.06,52.89,52.94,112300.0,41.8266,41.8345,41.7005,41.7399,112300.0
2007-06-15 15:40:00,52.95,52.95,52.78,52.91,223600.0,41.7478,41.7478,41.6138,41.7163,223600.0
2007-06-15 15:45:00,52.92,52.94,52.88,52.92,88900.0,41.7241,41.7399,41.6926,41.7241,88900.0
2007-06-15 15:50:00,52.91,52.93,52.87,52.93,150500.0,41.7163,41.732,41.6847,41.732,150500.0
2007-06-15 15:55:00,52.93,52.93,52.85,52.91,155900.0,41.732,41.732,41.6689,41.7163,155900.0
2007-06-18 09:30:00,52.81,53.1,52.78,52.9,95900.0,41.6374,41.8661,41.6138,41.7084,95900.0
2007-06-18 09:35:00,52.9,53.09,52.81,52.93,45600.0,41.7084,41.8582,41.6374,41.732,45600.0
2007-06-18 09:40:00,52.94,53.01,52.91,52.98,50100.0,41.7399,41.7951,41.7163,41.7714,50100.0
2007-06-18 09:45:00,52.97,52.97,52.9,52.91,59000.0,41.7636,41.7636,41.7084,41.7163,59000.0
2007-06-18 09:50:00,52.91,52.94,52.86,52.92,80000.0,41.7163,41.7399,41.6768,41.7241,80000.0
2007-06-18 09:55:00,52.92,52.94,52.89,52.94,69600.0,41.7241,41.7399,41.7005,41.7399,69600.0
2007-06-18 10:00:00,52.92,52.92,52.8,52.83,120800.0,41.7241,41.7241,41.6295,41.6532,120800.0
2007-06-18 10:05:00,52.86,52.9,52.82,52.86,52400.0,41.6768,41.7084,41.6453,41.6768,52400.0
2007-06-18 10:10:00,52.87,52.87,52.71,52.71,109700.0,41.6847,41.6847,41.5586,41.5586,109700.0
2007-06-18 10:15:00,52.71,52.76,52.66,52.68,78500.0,41.5586,41.598,41.5191,41.5349,78500.0
2007-06-18 10:20:00,52.68,52.88,52.68,52.88,74400.0,41.5349,41.6926,41.5349,41.6926,74400.0
2007-06-18 10:25:00,52.9,52.97,52.88,52.95,109900.0,41.7084,41.7636,41.6926,41.7478,109900.0
2007-06-18 10:30:00,52.93,53.02,52.93,53.02,84300.0,41.732,41.803,41.732,41.803,84300.0
2007-06-18 10:35:00,53.01,53.09,53.01,53.05,50500.0,41.7951,41.8582,41.7951,41.8266,50500.0
2007-06-18 10:40:00,53.04,53.11,53.0,53.09,82800.0,41.8188,41.8739,41.7872,41.8582,82800.0
2007-06-18 10:45:00,53.1,53.1,52.96,52.98,147900.0,41.8661,41.8661,41.7557,41.7714,147900.0
2007-06-18 10:50:00,52.98,53.0,52.98,52.99,37200.0,41.7714,41.7872,41.7714,41.7793,37200.0
2007-06-18 10:55:00,52.99,53.0,52.96,52.96,25600.0,41.7793,41.7872,41.7557,41.7557,25600.0
2007-06-18 11:00:00,52.96,52.99,52.96,52.99,25900.0,41.7557,41.7793,41.7557,41.7793,25900.0
2007-06-18 11:05:00,52.98,53.07,52.98,53.06,54500.0,41.7714,41.8424,41.7714,41.8345,54500.0
2007-06-18 11:10:00,53.06,53.14,53.03,53.1,53800.0,41.8345,41.8976,41.8109,41.8661,53800.0
2007-06-18 11:15:00,53.14,53.19,53.12,53.16,40400.0,41.8976,41.937,41.8818,41.9134,40400.0
2007-06-18 11:20:00,53.17,53.19,53.11,53.11,38500.0,41.9212,41.937,41.8739,41.8739,38500.0
2007-06-18 11:25:00,53.13,53.14,53.1,53.12,38600.0,41.8897,41.8976,41.8661,41.8818,38600.0
2007-06-18 11:30:00,53.13,53.13,53.0,53.03,50700.0,41.8897,41.8897,41.7872,41.8109,50700.0
2007-06-18 11:35:00,53.04,53.04,52.99,53.0,59600.0,41.8188,41.8188,41.7793,41.7872,59600.0
2007-06-18 11:40:00,53.0,53.05,52.98,52.99,47200.0,41.7872,41.8266,41.7714,41.7793,47200.0
2007-06-18 11:45:00,52.99,53.0,52.97,52.97,40600.0,41.7793,41.7872,41.7636,41.7636,40600.0
2007-06-18 11:50:00,52.97,53.0,52.93,53.0,61600.0,41.7636,41.7872,41.732,41.7872,61600.0
2007-06-18 11:55:00,53.0,53.01,52.99,52.99,46100.0,41.7872,41.7951,41.7793,41.7793,46100.0
2007-06-18 12:00:00,52.99,53.01,52.99,53.01,61700.0,41.7793,41.7951,41.7793,41.7951,61700.0
2007-06-18 12:05:00,53.01,53.02,53.0,53.0,33400.0,41.7951,41.803,41.7872,41.7872,33400.0
2007-06-18 12:10:00,53.0,53.03,52.97,53.0,48400.0,41.7872,41.8109,41.7636,41.7872,48400.0
2007-06-18 12:15:00,53.0,53.01,52.99,52.99,35400.0,41.7872,41.7951,41.7793,41.7793,35400.0
2007-06-18 12:20:00,52.99,53.0,52.99,53.0,46600.0,41.7793,41.7872,41.7793,41.7872,46600.0
2007-06-18 12:25:00,53.0,53.0,52.99,53.0,55900.0,41.7872,41.7872,41.7793,41.7872,55900.0
2007-06-18 12:30:00,52.99,53.0,52.98,52.98,39600.0,41.7793,41.7872,41.7714,41.7714,39600.0
2007-06-18 12:35:00,52.98,53.0,52.98,53.0,35000.0,41.7714,41.7872,41.7714,41.7872,35000.0
2007-06-18 12:40:00,53.0,53.06,52.99,53.06,53300.0,41.7872,41.8345,41.7793,41.8345,53300.0
2007-06-18 12:45:00,53.06,53.07,53.05,53.06,29000.0,41.8345,41.8424,41.8266,41.8345,29000.0
2007-06-18 12:50:00,53.06,53.08,53.05,53.07,37100.0,41.8345,41.8503,41.8266,41.8424,37100.0
2007-06-18 12:55:00,53.08,53.08,53.0,53.0,26600.0,41.8503,41.8503,41.7872,41.7872,26600.0
2007-06-18 13:00:00,53.0,53.03,52.97,53.03,52500.0,41.7872,41.8109,41.7636,41.8109,52500.0
2007-06-18 13:05:00,53.03,53.09,53.02,53.09,31100.0,41.8109,41.8582,41.803,41.8582,31100.0
2007-06-18 13:10:00,53.09,53.09,53.01,53.02,28800.0,41.8582,41.8582,41.7951,41.803,28800.0
2007-06-18 13:15:00,53.02,53.02,52.97,52.98,39300.0,41.803,41.803,41.7636,41.7714,39300.0
2007-06-18 13:20:00,52.97,52.98,52.97,52.98,32000.0,41.7636,41.7714,41.7636,41.7714,32000.0
2007-06-18 13:25:00,52.98,52.98,52.96,52.96,52100.0,41.7714,41.7714,41.7557,41.7557,52100.0
2007-06-18 13:30:00,52.96,52.99,52.95,52.98,50400.0,41.7557,41.7793,41.7478,41.7714,50400.0
2007-06-18 13:35:00,52.99,53.02,52.97,53.0,34800.0,41.7793,41.803,41.7636,41.7872,34800.0
2007-06-18 13:40:00,53.0,53.0,52.98,52.98,33700.0,41.7872,41.7872,41.7714,41.7714,33700.0
2007-06-18 13:45:00,52.98,52.98,52.93,52.93,77500.0,41.7714,41.7714,41.732,41.732,77500.0
2007-06-18 13:50:00,52.93,52.94,52.9,52.94,49600.0,41.732,41.7399,41.7084,41.7399,49600.0
2007-06-18 13:55:00,52.95,53.04,52.94,53.01,34700.0,41.7478,41.8188,41.7399,41.7951,34700.0
2007-06-18 14:00:00,53.01,53.01,52.93,52.94,44300.0,41.7951,41.7951,41.732,41.7399,44300.0
2007-06-18 14:05:00,52.93,52.97,52.9,52.96,61000.0,41.732,41.7636,41.7084,41.7557,61000.0
2007-06-18 14:10:00,52.97,52.99,52.93,52.94,25100.0,41.7636,41.7793,41.732,41.7399,25100.0
2007-06-18 14:15:00,52.93,52.94,52.91,52.93,33100.0,41.732,41.7399,41.7163,41.732,33100.0
2007-06-18 14:20:00,52.92,52.95,52.91,52.94,32100.0,41.7241,41.7478,41.7163,41.7399,32100.0
2007-06-18 14:25:00,52.94,53.0,52.94,52.98,44700.0,41.7399,41.7872,41.7399,41.7714,44700.0
2007-06-18 14:30:00,52.97,52.97,52.91,52.93,32700.0,41.7636,41.7636,41.7163,41.732,32700.0
2007-06-18 14:35:00,52.92,52.93,52.92,52.92,19000.0,41.7241,41.732,41.7241,41.7241,19000.0
2007-06-18 14:40:00,52.93,52.93,52.91,52.92,38600.0,41.732,41.732,41.7163,41.7241,38600.0
2007-06-18 14:45:00,52.91,52.98,52.91,52.96,48500.0,41.7163,41.7714,41.7163,41.7557,48500.0
2007-06-18 14:50:00,52.96,52.96,52.94,52.94,50300.0,41.7557,41.7557,41.7399,41.7399,50300.0
2007-06-18 14:55:00,52.95,53.0,52.92,52.99,59600.0,41.7478,41.7872,41.7241,41.7793,59600.0
2007-06-18 15:00:00,52.99,53.0,52.97,52.99,29800.0,41.7793,41.7872,41.7636,41.7793,29800.0
2007-06-18 15:05:00,52.99,53.0,52.98,53.0,57000.0,41.7793,41.7872,41.7714,41.7872,57000.0
2007-06-18 15:10:00,52.99,52.99,52.94,52.95,67600.0,41.7793,41.7793,41.7399,41.7478,67600.0
2007-06-18 15:15:00,52.95,52.96,52.92,52.94,49800.0,41.7478,41.7557,41.7241,41.7399,49800.0
2007-06-18 15:20:00,52.93,52.94,52.93,52.94,41300.0,41.732,41.7399,41.732,41.7399,41300.0
2007-06-18 15:25:00,52.93,52.98,52.92,52.98,62800.0,41.732,41.7714,41.7241,41.7714,62800.0
2007-06-18 15:30:00,52.97,52.98,52.94,52.95,52000.0,41.7636,41.7714,41.7399,41.7478,52000.0
2007-06-18 15:35:00,52.96,52.96,52.95,52.95,34000.0,41.7557,41.7557,41.7478,41.7478,34000.0
2007-06-18 15:40:00,52.95,52.96,52.95,52.96,61000.0,41.7478,41.7557,41.7478,41.7557,61000.0
2007-06-18 15:45:00,52.96,52.98,52.95,52.97,101500.0,41.7557,41.7714,41.7478,41.7636,101500.0
2007-06-18 15:50:00,52.98,52.99,52.93,52.94,72200.0,41.7714,41.7793,41.732,41.7399,72200.0
2007-06-18 15:55:00,52.93,52.94,52.85,52.88,89800.0,41.732,41.7399,41.6689,41.6926,89800.0
2007-06-19 09:30:00,52.69,52.85,52.68,52.81,82300.0,41.5428,41.6689,41.5349,41.6374,82300.0
2007-06-19 09:35:00,52.82,52.91,52.76,52.77,38700.0,41.6453,41.7163,41.598,41.6059,38700.0
2007-06-19 09:40:00,52.77,52.89,52.77,52.84,44700.0,41.6059,41.7005,41.6059,41.6611,44700.0
2007-06-19 09:45:00,52.83,52.89,52.79,52.88,115100.0,41.6532,41.7005,41.6216,41.6926,115100.0
2007-06-19 09:50:00,52.87,52.93,52.82,52.85,48200.0,41.6847,41.732,41.6453,41.6689,48200.0
2007-06-19 09:55:00,52.85,52.89,52.81,52.83,88000.0,41.6689,41.7005,41.6374,41.6532,88000.0
2007-06-19 10:00:00,52.83,52.84,52.72,52.72,56400.0,41.6532,41.6611,41.5665,41.5665,56400.0
2007-06-19 10:05:00,52.73,52.82,52.72,52.72,50000.0,41.5743,41.6453,41.5665,41.5665,50000.0
2007-06-19 10:10:00,52.72,52.72,52.67,52.71,62200.0,41.5665,41.5665,41.527,41.5586,62200.0
2007-06-19 10:15:00,52.7,52.78,52.68,52.77,59900.0,41.5507,41.6138,41.5349,41.6059,59900.0
2007-06-19 10:20:00,52.75,52.85,52.73,52.79,77400.0,41.5901,41.6689,41.5743,41.6216,77400.0
2007-06-19 10:25:00,52.79,52.82,52.77,52.8,95500.0,41.6216,41.6453,41.6059,41.6295,95500.0
2007-06-19 10:30:00,52.78,52.79,52.77,52.78,28800.0,41.6138,41.6216,41.6059,41.6138,28800.0
2007-06-19 10:35:00,52.79,52.81,52.76,52.8,224100.0,41.6216,41.6374,41.598,41.6295,224100.0
2007-06-19 10:40:00,52.81,52.87,52.77,52.85,170900.0,41.6374,41.6847,41.6059,41.6689,170900.0
2007-06-19 10:45:00,52.85,52.86,52.76,52.77,52300.0,41.6689,41.6768,41.598,41.6059,52300.0
2007-06-19 10:50:00,52.77,52.87,52.76,52.87,52300.0,41.6059,41.6847,41.598,41.6847,52300.0
2007-06-19 10:55:00,52.86,52.92,52.83,52.86,48300.0,41.6768,41.7241,41.6532,41.6768,48300.0
2007-06-19 11:00:00,52.85,52.87,52.78,52.78,133900.0,41.6689,41.6847,41.6138,41.6138,133900.0
2007-06-19 11:05:00,52.79,52.79,52.71,52.72,49500.0,41.6216,41.6216,41.5586,41.5665,49500.0
2007-06-19 11:10:00,52.71,52.75,52.71,52.75,46100.0,41.5586,41.5901,41.5586,41.5901,46100.0
2007-06-19 11:15:00,52.75,52.75,52.73,52.73,37700.0,41.5901,41.5901,41.5743,41.5743,37700.0
2007-06-19 11:20:00,52.74,52.74,52.72,52.72,18000.0,41.5822,41.5822,41.5665,41.5665,18000.0
2007-06-19 11:25:00,52.73,52.75,52.67,52.69,46600.0,41.5743,41.5901,41.527,41.5428,46600.0
2007-06-19 11:30:00,52.69,52.75,52.67,52.71,80500.0,41.5428,41.5901,41.527,41.5586,80500.0
2007-06-19 11:35:00,52.7,52.71,52.69,52.69,15000.0,41.5507,41.5586,41.5428,41.5428,15000.0
2007-06-19 11:40:00,52.69,52.71,52.68,52.69,24800.0,41.5428,41.5586,41.5349,41.5428,24800.0
2007-06-19 11:45:00,52.7,52.75,52.69,52.75,21800.0,41.5507,41.5901,41.5428,41.5901,21800.0
2007-06-19 11:50:00,52.74,52.77,52.74,52.76,254400.0,41.5822,41.6059,41.5822,41.598,254400.0
2007-06-19 11:55:00,52.75,52.77,52.72,52.74,107900.0,41.5901,41.6059,41.5665,41.5822,107900.0
2007-06-19 12:00:00,52.74,52.79,52.74,52.75,108900.0,41.5822,41.6216,41.5822,41.5901,108900.0
2007-06-19 12:05:00,52.75,52.79,52.71,52.72,106400.0,41.5901,41.6216,41.5586,41.5665,106400.0
2007-06-19 12:10:00,52.72,52.75,52.67,52.75,82600.0,41.5665,41.5901,41.527,41.5901,82600.0
2007-06-19 12:15:00,52.74,52.75,52.7,52.71,37400.0,41.5822,41.5901,41.5507,41.5586,37400.0
2007-06-19 12:20:00,52.71,52.74,52.7,52.72,18800.0,41.5586,41.5822,41.5507,41.5665,18800.0
2007-06-19 12:25:00,52.72,52.72,52.67,52.68,19200.0,41.5665,41.5665,41.527,41.5349,19200.0
2007-06-19 12:30:00,52.68,52.69,52.67,52.68,21100.0,41.5349,41.5428,41.527,41.5349,21100.0
2007-06-19 12:35:00,52.68,52.71,52.67,52.7,39200.0,41.5349,41.5586,41.527,41.5507,39200.0
2007-06-19 12:40:00,52.7,52.71,52.69,52.7,18000.0,41.5507,41.5586,41.5428,41.5507,18000.0
2007-06-19 12:45:00,52.7,52.72,52.69,52.69,38100.0,41.5507,41.5665,41.5428,41.5428,38100.0
2007-06-19 12:50:00,52.69,52.71,52.69,52.69,56100.0,41.5428,41.5586,41.5428,41.5428,56100.0
2007-06-19 12:55:00,52.69,52.7,52.68,52.68,28800.0,41.5428,41.5507,41.5349,41.5349,28800.0
2007-06-19 13:00:00,52.68,52.69,52.65,52.68,99700.0,41.5349,41.5428,41.5113,41.5349,99700.0
2007-06-19 13:05:00,52.68,52.71,52.67,52.7,108300.0,41.5349,41.5586,41.527,41.5507,108300.0
2007-06-19 13:10:00,52.7,52.72,52.7,52.72,138500.0,41.5507,41.5665,41.5507,41.5665,138500.0
2007-06-19 13:15:00,52.71,52.72,52.69,52.69,31300.0,41.5586,41.5665,41.5428,41.5428,31300.0
2007-06-19 13:20:00,52.69,52.74,52.67,52.68,64400.0,41.5428,41.5822,41.527,41.5349,64400.0
2007-06-19 13:25:00,52.68,52.7,52.61,52.63,42800.0,41.5349,41.5507,41.4797,41.4955,42800.0
2007-06-19 13:30:00,52.63,52.67,52.6,52.64,70600.0,41.4955,41.527,41.4718,41.5034,70600.0
2007-06-19 13:35:00,52.64,52.65,52.61,52.61,107800.0,41.5034,41.5113,41.4797,41.4797,107800.0
2007-06-19 13:40:00,52.62,52.64,52.6,52.64,235400.0,41.4876,41.5034,41.4718,41.5034,235400.0
2007-06-19 13:45:00,52.63,52.66,52.63,52.64,20300.0,41.4955,41.5191,41.4955,41.5034,20300.0
2007-06-19 13:50:00,52.66,52.69,52.63,52.67,45800.0,41.5191,41.5428,41.4955,41.527,45800.0
2007-06-19 13:55:00,52.68,52.72,52.68,52.69,32400.0,41.5349,41.5665,41.5349,41.5428,32400.0
2007-06-19 14:00:00,52.69,52.71,52.67,52.7,36000.0,41.5428,41.5586,41.527,41.5507,36000.0
2007-06-19 14:05:00,52.69,52.74,52.69,52.74,29900.0,41.5428,41.5822,41.5428,41.5822,29900.0
2007-06-19 14:10:00,52.75,52.78,52.72,52.75,64200.0,41.5901,41.6138,41.5665,41.5901,64200.0
2007-06-19 14:15:00,52.75,52.75,52.73,52.75,38500.0,41.5901,41.5901,41.5743,41.5901,38500.0
2007-06-19 14:20:00,52.75,52.76,52.72,52.74,59800.0,41.5901,41.598,41.5665,41.5822,59800.0
2007-06-19 14:25:00,52.74,52.79,52.73,52.74,47400.0,41.5822,41.6216,41.5743,41.5822,47400.0
2007-06-19 14:30:00,52.74,52.75,52.66,52.75,87600.0,41.5822,41.5901,41.5191,41.5901,87600.0
2007-06-19 14:35:00,52.75,52.78,52.74,52.75,46800.0,41.5901,41.6138,41.5822,41.5901,46800.0
2007-06-19 14:40:00,52.74,52.77,52.73,52.73,29700.0,41.5822,41.6059,41.5743,41.5743,29700.0
2007-06-19 14:45:00,52.73,52.74,52.69,52.72,50900.0,41.5743,41.5822,41.5428,41.5665,50900.0
2007-06-19 14:50:00,52.72,52.73,52.69,52.69,40700.0,41.5665,41.5743,41.5428,41.5428,40700.0
2007-06-19 14:55:00,52.7,52.72,52.68,52.69,36500.0,41.5507,41.5665,41.5349,41.5428,36500.0
2007-06-19 15:00:00,52.69,52.7,52.61,52.67,64000.0,41.5428,41.5507,41.4797,41.527,64000.0
2007-06-19 15:05:00,52.67,52.75,52.62,52.74,70600.0,41.527,41.5901,41.4876,41.5822,70600.0
2007-06-19 15:10:00,52.73,52.73,52.7,52.7,53900.0,41.5743,41.5743,41.5507,41.5507,53900.0
2007-06-19 15:15:00,52.7,52.71,52.65,52.68,62100.0,41.5507,41.5586,41.5113,41.5349,62100.0
2007-06-19 15:20:00,52.68,52.74,52.68,52.68,48200.0,41.5349,41.5822,41.5349,41.5349,48200.0
2007-06-19 15:25:00,52.68,52.73,52.66,52.73,57500.0,41.5349,41.5743,41.5191,41.5743,57500.0
2007-06-19 15:30:00,52.72,52.73,52.65,52.69,72900.0,41.5665,41.5743,41.5113,41.5428,72900.0
2007-06-19 15:35:00,52.69,52.7,52.64,52.69,96300.0,41.5428,41.5507,41.5034,41.5428,96300.0
2007-06-19 15:40:00,52.7,52.71,52.65,52.68,108700.0,41.5507,41.5586,41.5113,41.5349,108700.0
2007-06-19 15:45:00,52.68,52.75,52.68,52.74,122300.0,41.5349,41.5901,41.5349,41.5822,122300.0
2007-06-19 15:50:00,52.75,52.75,52.68,52.72,77100.0,41.5901,41.5901,41.5349,41.5665,77100.0
2007-06-19 15:55:00,52.72,52.75,52.69,52.75,126700.0,41.5665,41.5901,41.5428,41.5901,126700.0
2007-06-20 09:30:00,52.79,52.79,52.4,52.5,252000.0,41.6216,41.6216,41.3142,41.393,252000.0
2007-06-20 09:35:00,52.5,52.52,52.39,52.5,115600.0,41.393,41.4088,41.3063,41.393,115600.0
2007-06-20 09:40:00,52.49,52.56,52.4,52.4,96800.0,41.3851,41.4403,41.3142,41.3142,96800.0
2007-06-20 09:45:00,52.4,52.41,52.23,52.25,157300.0,41.3142,41.322,41.1801,41.1959,157300.0
2007-06-20 09:50:00,52.25,52.27,52.2,52.24,178400.0,41.1959,41.2117,41.1565,41.188,178400.0
2007-06-20 09:55:00,52.23,52.24,52.1,52.14,1539400.0,41.1801,41.188,41.0776,41.1092,1539400.0
2007-06-20 10:00:00,52.15,52.15,52.07,52.09,318600.0,41.117,41.117,41.054,41.0697,318600.0
2007-06-20 10:05:00,52.09,52.11,52.06,52.06,163000.0,41.0697,41.0855,41.0461,41.0461,163000.0
2007-06-20 10:10:00,52.07,52.08,51.71,51.9,352000.0,41.054,41.0619,40.7701,40.9199,352000.0
2007-06-20 10:15:00,51.9,51.93,51.82,51.84,131600.0,40.9199,40.9436,40.8569,40.8726,131600.0
2007-06-20 10:20:00,51.84,51.86,51.57,51.6,256400.0,40.8726,40.8884,40.6597,40.6834,256400.0
2007-06-20 10:25:00,51.59,51.64,51.39,51.57,515500.0,40.6755,40.7149,40.5178,40.6597,515500.0
2007-06-20 10:30:00,51.57,51.79,51.57,51.63,212000.0,40.6597,40.8332,40.6597,40.7071,212000.0
2007-06-20 10:35:00,51.64,51.67,51.6,51.63,236700.0,40.7149,40.7386,40.6834,40.7071,236700.0
2007-06-20 10:40:00,51.62,51.68,51.59,51.65,201900.0,40.6992,40.7465,40.6755,40.7228,201900.0
2007-06-20 10:45:00,51.66,51.85,51.63,51.78,272400.0,40.7307,40.8805,40.7071,40.8253,272400.0
2007-06-20 10:50:00,51.76,51.89,51.75,51.85,258000.0,40.8096,40.912,40.8017,40.8805,258000.0
2007-06-20 10:55:00,51.85,51.98,51.8,51.96,286600.0,40.8805,40.983,40.8411,40.9672,286600.0
2007-06-20 11:00:00,51.96,51.99,51.91,51.92,135300.0,40.9672,40.9909,40.9278,40.9357,135300.0
2007-06-20 11:05:00,51.91,51.95,51.86,51.95,334000.0,40.9278,40.9594,40.8884,40.9594,334000.0
2007-06-20 11:10:00,51.93,52.0,51.89,51.99,259300.0,40.9436,40.9988,40.912,40.9909,259300.0
2007-06-20 11:15:00,51.99,52.04,51.89,52.0,210600.0,40.9909,41.0303,40.912,40.9988,210600.0
2007-06-20 11:20:00,52.0,52.05,51.98,52.0,99300.0,40.9988,41.0382,40.983,40.9988,99300.0
2007-06-20 11:25:00,52.0,52.02,51.98,51.99,291700.0,40.9988,41.0145,40.983,40.9909,291700.0
2007-06-20 11:30:00,51.99,52.08,51.93,52.01,198200.0,40.9909,41.0619,40.9436,41.0067,198200.0
2007-06-20 11:35:00,52.01,52.08,51.93,51.93,121500.0,41.0067,41.0619,40.9436,40.9436,121500.0
2007-06-20 11:40:00,51.93,51.95,51.83,51.93,88400.0,40.9436,40.9594,40.8647,40.9436,88400.0
2007-06-20 11:45:00,51.92,52.01,51.92,51.99,48000.0,40.9357,41.0067,40.9357,40.9909,48000.0
2007-06-20 11:50:00,52.0,52.03,51.97,52.0,124800.0,40.9988,41.0224,40.9751,40.9988,124800.0
2007-06-20 11:55:00,52.0,52.01,51.9,51.99,152000.0,40.9988,41.0067,40.9199,40.9909,152000.0
2007-06-20 12:00:00,51.98,52.01,51.95,51.99,150100.0,40.983,41.0067,40.9594,40.9909,150100.0
2007-06-20 12:05:00,51.99,52.01,51.95,51.99,73100.0,40.9909,41.0067,40.9594,40.9909,73100.0
2007-06-20 12:10:00,51.99,52.03,51.99,52.02,72500.0,40.9909,41.0224,40.9909,41.0145,72500.0
2007-06-20 12:15:00,52.02,52.03,51.98,52.02,86900.0,41.0145,41.0224,40.983,41.0145,86900.0
2007-06-20 12:20:00,52.02,52.04,52.01,52.02,62300.0,41.0145,41.0303,41.0067,41.0145,62300.0
2007-06-20 12:25:00,52.03,52.03,52.0,52.01,46900.0,41.0224,41.0224,40.9988,41.0067,46900.0
2007-06-20 12:30:00,52.01,52.02,52.0,52.01,29900.0,41.0067,41.0145,40.9988,41.0067,29900.0
2007-06-20 12:35:00,52.01,52.03,52.01,52.02,77400.0,41.0067,41.0224,41.0067,41.0145,77400.0
2007-06-20 12:40:00,52.02,52.02,52.01,52.02,46500.0,41.0145,41.0145,41.0067,41.0145,46500.0
2007-06-20 12:45:00,52.02,52.04,52.01,52.02,40400.0,41.0145,41.0303,41.0067,41.0145,40400.0
2007-06-20 12:50:00,52.03,52.03,51.97,52.01,95600.0,41.0224,41.0224,40.9751,41.0067,95600.0
2007-06-20 12:55:00,52.01,52.02,51.99,52.0,51800.0,41.0067,41.0145,40.9909,40.9988,51800.0
2007-06-20 13:00:00,52.0,52.02,51.94,51.98,59300.0,40.9988,41.0145,40.9515,40.983,59300.0
2007-06-20 13:05:00,51.99,52.0,51.97,51.98,37700.0,40.9909,40.9988,40.9751,40.983,37700.0
2007-06-20 13:10:00,51.97,51.98,51.88,51.92,61300.0,40.9751,40.983,40.9042,40.9357,61300.0
2007-06-20 13:15:00,51.92,51.97,51.92,51.93,36000.0,40.9357,40.9751,40.9357,40.9436,36000.0
2007-06-20 13:20:00,51.94,51.97,51.92,51.96,76000.0,40.9515,40.9751,40.9357,40.9672,76000.0
2007-06-20 13:25:00,51.95,51.97,51.95,51.96,62600.0,40.9594,40.9751,40.9594,40.9672,62600.0
2007-06-20 13:30:00,51.96,51.97,51.91,51.95,203600.0,40.9672,40.9751,40.9278,40.9594,203600.0
2007-06-20 13:35:00,51.94,51.96,51.94,51.95,96000.0,40.9515,40.9672,40.9515,40.9594,96000.0
2007-06-20 13:40:00,51.94,51.97,51.94,51.95,84600.0,40.9515,40.9751,40.9515,40.9594,84600.0
2007-06-20 13:45:00,51.96,51.96,51.93,51.95,45300.0,40.9672,40.9672,40.9436,40.9594,45300.0
2007-06-20 13:50:00,51.95,51.96,51.91,51.95,39900.0,40.9594,40.9672,40.9278,40.9594,39900.0
2007-06-20 13:55:00,51.96,51.98,51.93,51.97,47200.0,40.9672,40.983,40.9436,40.9751,47200.0
2007-06-20 14:00:00,51.97,52.0,51.97,51.97,59300.0,40.9751,40.9988,40.9751,40.9751,59300.0
2007-06-20 14:05:00,51.97,52.0,51.95,51.97,77300.0,40.9751,40.9988,40.9594,40.9751,77300.0
2007-06-20 14:10:00,51.97,51.97,51.93,51.95,38800.0,40.9751,40.9751,40.9436,40.9594,38800.0
2007-06-20 14:15:00,51.95,51.97,51.92,51.96,45000.0,40.9594,40.9751,40.9357,40.9672,45000.0
2007-06-20 14:20:00,51.95,51.96,51.85,51.92,105300.0,40.9594,40.9672,40.8805,40.9357,105300.0
2007-06-20 14:25:00,51.93,51.93,51.85,51.89,60800.0,40.9436,40.9436,40.8805,40.912,60800.0
2007-06-20 14:30:00,51.9,51.95,51.86,51.93,94000.0,40.9199,40.9594,40.8884,40.9436,94000.0
2007-06-20 14:35:00,51.92,51.92,51.76,51.86,118100.0,40.9357,40.9357,40.8096,40.8884,118100.0
2007-06-20 14:40:00,51.86,51.91,51.85,51.89,77100.0,40.8884,40.9278,40.8805,40.912,77100.0
2007-06-20 14:45:00,51.9,51.96,51.87,51.93,78100.0,40.9199,40.9672,40.8963,40.9436,78100.0
2007-06-20 14:50:00,51.92,51.97,51.92,51.95,61500.0,40.9357,40.9751,40.9357,40.9594,61500.0
2007-06-20 14:55:00,51.95,51.95,51.86,51.89,40700.0,40.9594,40.9594,40.8884,40.912,40700.0
2007-06-20 15:00:00,51.88,51.88,51.75,51.79,64300.0,40.9042,40.9042,40.8017,40.8332,64300.0
2007-06-20 15:05:00,51.79,51.79,51.73,51.74,130300.0,40.8332,40.8332,40.7859,40.7938,130300.0
2007-06-20 15:10:00,51.74,51.77,51.71,51.72,95300.0,40.7938,40.8174,40.7701,40.778,95300.0
2007-06-20 15:15:00,51.71,51.73,51.69,51.69,129700.0,40.7701,40.7859,40.7544,40.7544,129700.0
2007-06-20 15:20:00,51.69,51.71,51.66,51.67,94100.0,40.7544,40.7701,40.7307,40.7386,94100.0
2007-06-20 15:25:00,51.66,51.73,51.66,51.71,92300.0,40.7307,40.7859,40.7307,40.7701,92300.0
2007-06-20 15:30:00,51.7,51.74,51.53,51.58,148200.0,40.7622,40.7938,40.6282,40.6676,148200.0
2007-06-20 15:35:00,51.59,51.65,51.51,51.57,216000.0,40.6755,40.7228,40.6124,40.6597,216000.0
2007-06-20 15:40:00,51.57,51.76,51.54,51.76,206900.0,40.6597,40.8096,40.6361,40.8096,206900.0
2007-06-20 15:45:00,51.76,51.76,51.59,51.59,173500.0,40.8096,40.8096,40.6755,40.6755,173500.0
2007-06-20 15:50:00,51.59,51.69,51.56,51.59,252900.0,40.6755,40.7544,40.6519,40.6755,252900.0
2007-06-20 15:55:00,51.59,51.6,51.52,51.55,357000.0,40.6755,40.6834,40.6203,40.644,357000.0
2007-06-21 09:30:00,51.6,51.67,51.5,51.58,141700.0,40.6834,40.7386,40.6046,40.6676,141700.0
2007-06-21 09:35:00,51.58,51.62,51.47,51.59,105500.0,40.6676,40.6992,40.5809,40.6755,105500.0
2007-06-21 09:40:00,51.6,51.61,51.4,51.46,103900.0,40.6834,40.6913,40.5257,40.573,103900.0
2007-06-21 09:45:00,51.48,51.55,51.43,51.52,143200.0,40.5888,40.644,40.5494,40.6203,143200.0
2007-06-21 09:50:00,51.53,51.53,51.42,51.44,311200.0,40.6282,40.6282,40.5415,40.5573,311200.0
2007-06-21 09:55:00,51.44,51.45,51.15,51.17,172100.0,40.5573,40.5651,40.3286,40.3444,172100.0
2007-06-21 10:00:00,51.14,51.38,51.13,51.3,179000.0,40.3207,40.5099,40.3128,40.4469,179000.0
2007-06-21 10:05:00,51.3,51.4,51.28,51.39,293800.0,40.4469,40.5257,40.4311,40.5178,293800.0
2007-06-21 10:10:00,51.4,51.43,51.34,51.37,92400.0,40.5257,40.5494,40.4784,40.5021,92400.0
2007-06-21 10:15:00,51.36,51.54,51.36,51.54,142900.0,40.4942,40.6361,40.4942,40.6361,142900.0
2007-06-21 10:20:00,51.53,51.58,51.38,51.43,212900.0,40.6282,40.6676,40.5099,40.5494,212900.0
2007-06-21 10:25:00,51.43,51.58,51.43,51.5,108300.0,40.5494,40.6676,40.5494,40.6046,108300.0
2007-06-21 10:30:00,51.48,51.58,51.43,51.46,100000.0,40.5888,40.6676,40.5494,40.573,100000.0
2007-06-21 10:35:00,51.46,51.55,51.44,51.52,104400.0,40.573,40.644,40.5573,40.6203,104400.0
2007-06-21 10:40:00,51.53,51.65,51.52,51.53,60400.0,40.6282,40.7228,40.6203,40.6282,60400.0
2007-06-21 10:45:00,51.53,51.6,51.51,51.59,71100.0,40.6282,40.6834,40.6124,40.6755,71100.0
2007-06-21 10:50:00,51.6,51.68,51.57,51.68,75000.0,40.6834,40.7465,40.6597,40.7465,75000.0
2007-06-21 10:55:00,51.68,51.72,51.59,51.66,49400.0,40.7465,40.778,40.6755,40.7307,49400.0
2007-06-21 11:00:00,51.66,51.68,51.61,51.62,49200.0,40.7307,40.7465,40.6913,40.6992,49200.0
2007-06-21 11:05:00,51.62,51.64,51.59,51.61,149300.0,40.6992,40.7149,40.6755,40.6913,149300.0
2007-06-21 11:10:00,51.61,51.66,51.59,51.62,125400.0,40.6913,40.7307,40.6755,40.6992,125400.0
2007-06-21 11:15:00,51.61,51.64,51.59,51.62,58900.0,40.6913,40.7149,40.6755,40.6992,58900.0
2007-06-21 11:20:00,51.63,51.64,51.58,51.59,72400.0,40.7071,40.7149,40.6676,40.6755,72400.0
2007-06-21 11:25:00,51.59,51.61,51.56,51.6,94300.0,40.6755,40.6913,40.6519,40.6834,94300.0
2007-06-21 11:30:00,51.61,51.62,51.57,51.6,53500.0,40.6913,40.6992,40.6597,40.6834,53500.0
2007-06-21 11:35:00,51.6,51.62,51.54,51.59,94100.0,40.6834,40.6992,40.6361,40.6755,94100.0
2007-06-21 11:40:00,51.59,51.61,51.56,51.59,49400.0,40.6755,40.6913,40.6519,40.6755,49400.0
2007-06-21 11:45:00,51.59,51.63,51.58,51.61,92600.0,40.6755,40.7071,40.6676,40.6913,92600.0
2007-06-21 11:50:00,51.61,51.62,51.58,51.61,121200.0,40.6913,40.6992,40.6676,40.6913,121200.0
2007-06-21 11:55:00,51.6,51.61,51.55,51.57,42400.0,40.6834,40.6913,40.644,40.6597,42400.0
2007-06-21 12:00:00,51.57,51.67,51.57,51.6,196100.0,40.6597,40.7386,40.6597,40.6834,196100.0
2007-06-21 12:05:00,51.6,51.63,51.53,51.53,54000.0,40.6834,40.7071,40.6282,40.6282,54000.0
2007-06-21 12:10:00,51.53,51.57,51.45,51.45,69600.0,40.6282,40.6597,40.5651,40.5651,69600.0
2007-06-21 12:15:00,51.46,51.47,51.38,51.41,68100.0,40.573,40.5809,40.5099,40.5336,68100.0
2007-06-21 12:20:00,51.41,51.46,51.36,51.41,86200.0,40.5336,40.573,40.4942,40.5336,86200.0
2007-06-21 12:25:00,51.41,51.47,51.37,51.44,49900.0,40.5336,40.5809,40.5021,40.5573,49900.0
2007-06-21 12:30:00,51.44,51.47,51.41,51.47,64600.0,40.5573,40.5809,40.5336,40.5809,64600.0
2007-06-21 12:35:00,51.47,51.56,51.43,51.56,43100.0,40.5809,40.6519,40.5494,40.6519,43100.0
2007-06-21 12:40:00,51.55,51.6,51.48,51.59,34000.0,40.644,40.6834,40.5888,40.6755,34000.0
2007-06-21 12:45:00,51.58,51.63,51.55,51.55,49600.0,40.6676,40.7071,40.644,40.644,49600.0
2007-06-21 12:50:00,51.55,51.61,51.55,51.56,30200.0,40.644,40.6913,40.644,40.6519,30200.0
2007-06-21 12:55:00,51.57,51.57,51.49,51.5,28300.0,40.6597,40.6597,40.5967,40.6046,28300.0
2007-06-21 13:00:00,51.52,51.58,51.49,51.5,26500.0,40.6203,40.6676,40.5967,40.6046,26500.0
2007-06-21 13:05:00,51.49,51.6,51.48,51.54,56500.0,40.5967,40.6834,40.5888,40.6361,56500.0
2007-06-21 13:10:00,51.55,51.6,51.54,51.59,26900.0,40.644,40.6834,40.6361,40.6755,26900.0
2007-06-21 13:15:00,51.59,51.66,51.58,51.6,69600.0,40.6755,40.7307,40.6676,40.6834,69600.0
2007-06-21 13:20:00,51.62,51.65,51.54,51.56,33100.0,40.6992,40.7228,40.6361,40.6519,33100.0
2007-06-21 13:25:00,51.55,51.58,51.53,51.58,38900.0,40.644,40.6676,40.6282,40.6676,38900.0
2007-06-21 13:30:00,51.58,51.63,51.57,51.63,59700.0,40.6676,40.7071,40.6597,40.7071,59700.0
2007-06-21 13:35:00,51.63,51.66,51.63,51.64,77600.0,40.7071,40.7307,40.7071,40.7149,77600.0
2007-06-21 13:40:00,51.64,51.66,51.58,51.65,86800.0,40.7149,40.7307,40.6676,40.7228,86800.0
2007-06-21 13:45:00,51.65,51.65,51.58,51.65,154100.0,40.7228,40.7228,40.6676,40.7228,154100.0
2007-06-21 13:50:00,51.64,51.66,51.54,51.54,72400.0,40.7149,40.7307,40.6361,40.6361,72400.0
2007-06-21 13:55:00,51.55,51.69,51.54,51.69,58400.0,40.644,40.7544,40.6361,40.7544,58400.0
2007-06-21 14:00:00,51.69,51.72,51.64,51.65,46700.0,40.7544,40.778,40.7149,40.7228,46700.0
2007-06-21 14:05:00,51.65,51.76,51.65,51.73,85900.0,40.7228,40.8096,40.7228,40.7859,85900.0
2007-06-21 14:10:00,51.74,51.76,51.67,51.74,56100.0,40.7938,40.8096,40.7386,40.7938,56100.0
2007-06-21 14:15:00,51.74,51.78,51.68,51.71,86000.0,40.7938,40.8253,40.7465,40.7701,86000.0
2007-06-21 14:20:00,51.72,51.77,51.72,51.75,31100.0,40.778,40.8174,40.778,40.8017,31100.0
2007-06-21 14:25:00,51.75,51.77,51.67,51.68,43100.0,40.8017,40.8174,40.7386,40.7465,43100.0
2007-06-21 14:30:00,51.69,51.7,51.59,51.59,52600.0,40.7544,40.7622,40.6755,40.6755,52600.0
2007-06-21 14:35:00,51.59,51.64,51.53,51.54,61600.0,40.6755,40.7149,40.6282,40.6361,61600.0
2007-06-21 14:40:00,51.56,51.63,51.55,51.6,31200.0,40.6519,40.7071,40.644,40.6834,31200.0
2007-06-21 14:45:00,51.6,51.61,51.51,51.51,40900.0,40.6834,40.6913,40.6124,40.6124,40900.0
2007-06-21 14:50:00,51.52,51.62,51.52,51.54,69100.0,40.6203,40.6992,40.6203,40.6361,69100.0
2007-06-21 14:55:00,51.55,51.62,51.54,51.59,61500.0,40.644,40.6992,40.6361,40.6755,61500.0
2007-06-21 15:00:00,51.6,51.7,51.6,51.69,76100.0,40.6834,40.7622,40.6834,40.7544,76100.0
2007-06-21 15:05:00,51.71,51.73,51.67,51.72,66100.0,40.7701,40.7859,40.7386,40.778,66100.0
2007-06-21 15:10:00,51.71,51.72,51.66,51.68,63200.0,40.7701,40.778,40.7307,40.7465,63200.0
2007-06-21 15:15:00,51.68,51.73,51.67,51.68,74200.0,40.7465,40.7859,40.7386,40.7465,74200.0
2007-06-21 15:20:00,51.68,51.76,51.67,51.75,102500.0,40.7465,40.8096,40.7386,40.8017,102500.0
2007-06-21 15:25:00,51.75,51.77,51.73,51.73,127400.0,40.8017,40.8174,40.7859,40.7859,127400.0
2007-06-21 15:30:00,51.74,51.76,51.66,51.67,81700.0,40.7938,40.8096,40.7307,40.7386,81700.0
2007-06-21 15:35:00,51.67,51.71,51.66,51.7,108100.0,40.7386,40.7701,40.7307,40.7622,108100.0
2007-06-21 15:40:00,51.7,51.73,51.67,51.67,141500.0,40.7622,40.7859,40.7386,40.7386,141500.0
2007-06-21 15:45:00,51.68,51.71,51.67,51.68,71300.0,40.7465,40.7701,40.7386,40.7465,71300.0
2007-06-21 15:50:00,51.68,51.71,51.66,51.7,184000.0,40.7465,40.7701,40.7307,40.7622,184000.0
2007-06-21 15:55:00,51.7,51.77,51.69,51.71,198500.0,40.7622,40.8174,40.7544,40.7701,198500.0
2007-06-22 09:30:00,51.68,51.74,51.5,51.74,121600.0,40.7465,40.7938,40.6046,40.7938,121600.0
2007-06-22 09:35:00,51.7,51.9,51.7,51.8,95800.0,40.7622,40.9199,40.7622,40.8411,95800.0
2007-06-22 09:40:00,51.79,51.8,51.54,51.6,73200.0,40.8332,40.8411,40.6361,40.6834,73200.0
2007-06-22 09:45:00,51.6,51.65,51.51,51.52,93100.0,40.6834,40.7228,40.6124,40.6203,93100.0
2007-06-22 09:50:00,51.52,51.54,51.5,51.53,76500.0,40.6203,40.6361,40.6046,40.6282,76500.0
2007-06-22 09:55:00,51.53,51.6,51.49,51.57,80900.0,40.6282,40.6834,40.5967,40.6597,80900.0
2007-06-22 10:00:00,51.56,51.57,51.4,51.41,176400.0,40.6519,40.6597,40.5257,40.5336,176400.0
2007-06-22 10:05:00,51.41,51.5,51.33,51.46,115300.0,40.5336,40.6046,40.4705,40.573,115300.0
2007-06-22 10:10:00,51.46,51.47,51.34,51.44,76100.0,40.573,40.5809,40.4784,40.5573,76100.0
2007-06-22 10:15:00,51.43,51.49,51.42,51.47,67900.0,40.5494,40.5967,40.5415,40.5809,67900.0
2007-06-22 10:20:00,51.47,51.5,51.43,51.43,47000.0,40.5809,40.6046,40.5494,40.5494,47000.0
2007-06-22 10:25:00,51.43,51.53,51.4,51.42,62000.0,40.5494,40.6282,40.5257,40.5415,62000.0
2007-06-22 10:30:00,51.42,51.53,51.35,51.51,87300.0,40.5415,40.6282,40.4863,40.6124,87300.0
2007-06-22 10:35:00,51.5,51.54,51.39,51.53,39300.0,40.6046,40.6361,40.5178,40.6282,39300.0
2007-06-22 10:40:00,51.54,51.61,51.53,51.59,80900.0,40.6361,40.6913,40.6282,40.6755,80900.0
2007-06-22 10:45:00,51.59,51.66,51.58,51.65,56700.0,40.6755,40.7307,40.6676,40.7228,56700.0
2007-06-22 10:50:00,51.65,51.67,51.59,51.62,47900.0,40.7228,40.7386,40.6755,40.6992,47900.0
2007-06-22 10:55:00,51.6,51.7,51.6,51.61,53400.0,40.6834,40.7622,40.6834,40.6913,53400.0
2007-06-22 11:00:00,51.61,51.71,51.6,51.7,159000.0,40.6913,40.7701,40.6834,40.7622,159000.0
2007-06-22 11:05:00,51.71,51.71,51.66,51.69,25900.0,40.7701,40.7701,40.7307,40.7544,25900.0
2007-06-22 11:10:00,51.68,51.73,51.68,51.73,21500.0,40.7465,40.7859,40.7465,40.7859,21500.0
2007-06-22 11:15:00,51.73,51.77,51.73,51.74,31800.0,40.7859,40.8174,40.7859,40.7938,31800.0
2007-06-22 11:20:00,51.73,51.73,51.65,51.7,43200.0,40.7859,40.7859,40.7228,40.7622,43200.0
2007-06-22 11:25:00,51.7,51.72,51.69,51.69,45800.0,40.7622,40.778,40.7544,40.7544,45800.0
2007-06-22 11:30:00,51.7,51.74,51.69,51.73,13200.0,40.7622,40.7938,40.7544,40.7859,13200.0
2007-06-22 11:35:00,51.74,51.74,51.65,51.65,42300.0,40.7938,40.7938,40.7228,40.7228,42300.0
2007-06-22 11:40:00,51.65,51.65,51.52,51.6,132600.0,40.7228,40.7228,40.6203,40.6834,132600.0
2007-06-22 11:45:00,51.6,51.6,51.53,51.6,56500.0,40.6834,40.6834,40.6282,40.6834,56500.0
2007-06-22 11:50:00,51.59,51.6,51.57,51.6,23100.0,40.6755,40.6834,40.6597,40.6834,23100.0
2007-06-22 11:55:00,51.6,51.63,51.6,51.61,29400.0,40.6834,40.7071,40.6834,40.6913,29400.0
2007-06-22 12:00:00,51.61,51.65,51.59,51.65,37700.0,40.6913,40.7228,40.6755,40.7228,37700.0
2007-06-22 12:05:00,51.65,51.65,51.61,51.63,30000.0,40.7228,40.7228,40.6913,40.7071,30000.0
2007-06-22 12:10:00,51.62,51.63,51.54,51.55,70000.0,40.6992,40.7071,40.6361,40.644,70000.0
2007-06-22 12:15:00,51.53,51.6,51.39,51.39,71200.0,40.6282,40.6834,40.5178,40.5178,71200.0
2007-06-22 12:20:00,51.39,51.46,51.35,51.39,63100.0,40.5178,40.573,40.4863,40.5178,63100.0
2007-06-22 12:25:00,51.4,51.4,51.13,51.15,213300.0,40.5257,40.5257,40.3128,40.3286,213300.0
2007-06-22 12:30:00,51.15,51.23,51.14,51.2,158200.0,40.3286,40.3917,40.3207,40.368,158200.0
2007-06-22 12:35:00,51.2,51.29,51.17,51.22,64500.0,40.368,40.439,40.3444,40.3838,64500.0
2007-06-22 12:40:00,51.22,51.27,51.18,51.21,49700.0,40.3838,40.4232,40.3523,40.3759,49700.0
2007-06-22 12:45:00,51.2,51.26,51.14,51.24,44600.0,40.368,40.4153,40.3207,40.3996,44600.0
2007-06-22 12:50:00,51.23,51.27,51.19,51.19,54800.0,40.3917,40.4232,40.3601,40.3601,54800.0
2007-06-22 12:55:00,51.2,51.21,51.14,51.2,38100.0,40.368,40.3759,40.3207,40.368,38100.0
2007-06-22 13:00:00,51.21,51.21,51.09,51.11,72200.0,40.3759,40.3759,40.2813,40.2971,72200.0
2007-06-22 13:05:00,51.1,51.15,51.03,51.08,118000.0,40.2892,40.3286,40.234,40.2734,118000.0
2007-06-22 13:10:00,51.08,51.13,51.07,51.13,46700.0,40.2734,40.3128,40.2655,40.3128,46700.0
2007-06-22 13:15:00,51.13,51.2,51.11,51.19,46800.0,40.3128,40.368,40.2971,40.3601,46800.0
2007-06-22 13:20:00,51.2,51.29,51.19,51.28,54300.0,40.368,40.439,40.3601,40.4311,54300.0
2007-06-22 13:25:00,51.28,51.35,51.24,51.27,173000.0,40.4311,40.4863,40.3996,40.4232,173000.0
2007-06-22 13:30:00,51.27,51.32,51.26,51.29,41800.0,40.4232,40.4626,40.4153,40.439,41800.0
2007-06-22 13:35:00,51.28,51.35,51.27,51.35,31200.0,40.4311,40.4863,40.4232,40.4863,31200.0
2007-06-22 13:40:00,51.34,51.41,51.34,51.4,27600.0,40.4784,40.5336,40.4784,40.5257,27600.0
2007-06-22 13:45:00,51.39,51.44,51.39,51.39,38800.0,40.5178,40.5573,40.5178,40.5178,38800.0
2007-06-22 13:50:00,51.39,51.43,51.29,51.33,44000.0,40.5178,40.5494,40.439,40.4705,44000.0
2007-06-22 13:55:00,51.34,51.38,51.27,51.38,29400.0,40.4784,40.5099,40.4232,40.5099,29400.0
2007-06-22 14:00:00,51.37,51.39,51.29,51.3,33400.0,40.5021,40.5178,40.439,40.4469,33400.0
2007-06-22 14:05:00,51.31,51.32,51.24,51.28,43200.0,40.4548,40.4626,40.3996,40.4311,43200.0
2007-06-22 14:10:00,51.28,51.34,51.27,51.33,54200.0,40.4311,40.4784,40.4232,40.4705,54200.0
2007-06-22 14:15:00,51.34,51.43,51.33,51.42,18000.0,40.4784,40.5494,40.4705,40.5415,18000.0
2007-06-22 14:20:00,51.42,51.43,51.29,51.34,48900.0,40.5415,40.5494,40.439,40.4784,48900.0
2007-06-22 14:25:00,51.34,51.43,51.33,51.42,43000.0,40.4784,40.5494,40.4705,40.5415,43000.0
2007-06-22 14:30:00,51.43,51.44,51.25,51.28,58300.0,40.5494,40.5573,40.4074,40.4311,58300.0
2007-06-22 14:35:00,51.28,51.4,51.27,51.36,58800.0,40.4311,40.5257,40.4232,40.4942,58800.0
2007-06-22 14:40:00,51.36,51.4,51.29,51.35,33300.0,40.4942,40.5257,40.439,40.4863,33300.0
2007-06-22 14:45:00,51.36,51.39,51.32,51.32,39600.0,40.4942,40.5178,40.4626,40.4626,39600.0
2007-06-22 14:50:00,51.32,51.41,51.31,51.4,172600.0,40.4626,40.5336,40.4548,40.5257,172600.0
2007-06-22 14:55:00,51.4,51.41,51.3,51.39,68800.0,40.5257,40.5336,40.4469,40.5178,68800.0
2007-06-22 15:00:00,51.4,51.43,51.35,51.39,73900.0,40.5257,40.5494,40.4863,40.5178,73900.0
2007-06-22 15:05:00,51.38,51.44,51.37,51.41,41300.0,40.5099,40.5573,40.5021,40.5336,41300.0
2007-06-22 15:10:00,51.42,51.45,51.38,51.45,64400.0,40.5415,40.5651,40.5099,40.5651,64400.0
2007-06-22 15:15:00,51.44,51.48,51.44,51.45,45400.0,40.5573,40.5888,40.5573,40.5651,45400.0
2007-06-22 15:20:00,51.45,51.47,51.44,51.47,32000.0,40.5651,40.5809,40.5573,40.5809,32000.0
2007-06-22 15:25:00,51.46,51.47,51.3,51.3,109300.0,40.573,40.5809,40.4469,40.4469,109300.0
2007-06-22 15:30:00,51.29,51.38,51.29,51.32,87000.0,40.439,40.5099,40.439,40.4626,87000.0
2007-06-22 15:35:00,51.32,51.37,51.28,51.36,136000.0,40.4626,40.5021,40.4311,40.4942,136000.0
2007-06-22 15:40:00,51.36,51.36,51.17,51.18,139500.0,40.4942,40.4942,40.3444,40.3523,139500.0
2007-06-22 15:45:00,51.16,51.36,51.14,51.36,165000.0,40.3365,40.4942,40.3207,40.4942,165000.0
2007-06-22 15:50:00,51.37,51.39,51.3,51.32,169400.0,40.5021,40.5178,40.4469,40.4626,169400.0
2007-06-22 15:55:00,51.33,51.42,51.32,51.36,181500.0,40.4705,40.5415,40.4626,40.4942,181500.0
2007-06-25 09:30:00,51.55,51.61,51.46,51.54,168500.0,40.644,40.6913,40.573,40.6361,168500.0
2007-06-25 09:35:00,51.54,51.57,51.46,51.52,70900.0,40.6361,40.6597,40.573,40.6203,70900.0
2007-06-25 09:40:00,51.51,51.54,51.3,51.47,88800.0,40.6124,40.6361,40.4469,40.5809,88800.0
2007-06-25 09:45:00,51.49,51.49,51.3,51.35,73100.0,40.5967,40.5967,40.4469,40.4863,73100.0
2007-06-25 09:50:00,51.36,51.36,51.21,51.28,143600.0,40.4942,40.4942,40.3759,40.4311,143600.0
2007-06-25 09:55:00,51.25,51.38,51.21,51.33,87200.0,40.4074,40.5099,40.3759,40.4705,87200.0
2007-06-25 10:00:00,51.35,51.37,51.31,51.37,91500.0,40.4863,40.5021,40.4548,40.5021,91500.0
2007-06-25 10:05:00,51.36,51.48,51.31,51.47,58100.0,40.4942,40.5888,40.4548,40.5809,58100.0
2007-06-25 10:10:00,51.48,51.71,51.46,51.71,121300.0,40.5888,40.7701,40.573,40.7701,121300.0
2007-06-25 10:15:00,51.7,51.77,51.66,51.7,73200.0,40.7622,40.8174,40.7307,40.7622,73200.0
2007-06-25 10:20:00,51.7,51.75,51.69,51.7,151900.0,40.7622,40.8017,40.7544,40.7622,151900.0
2007-06-25 10:25:00,51.7,51.76,51.63,51.66,120300.0,40.7622,40.8096,40.7071,40.7307,120300.0
2007-06-25 10:30:00,51.66,51.7,51.61,51.61,154600.0,40.7307,40.7622,40.6913,40.6913,154600.0
2007-06-25 10:35:00,51.62,51.63,51.55,51.59,42300.0,40.6992,40.7071,40.644,40.6755,42300.0
2007-06-25 10:40:00,51.6,51.65,51.58,51.64,47100.0,40.6834,40.7228,40.6676,40.7149,47100.0
2007-06-25 10:45:00,51.65,51.65,51.51,51.58,77100.0,40.7228,40.7228,40.6124,40.6676,77100.0
2007-06-25 10:50:00,51.58,51.62,51.53,51.55,36000.0,40.6676,40.6992,40.6282,40.644,36000.0
2007-06-25 10:55:00,51.56,51.68,51.55,51.68,79100.0,40.6519,40.7465,40.644,40.7465,79100.0
2007-06-25 11:00:00,51.67,51.78,51.66,51.72,124200.0,40.7386,40.8253,40.7307,40.778,124200.0
2007-06-25 11:05:00,51.73,51.75,51.66,51.68,52000.0,40.7859,40.8017,40.7307,40.7465,52000.0
2007-06-25 11:10:00,51.68,51.71,51.66,51.71,39700.0,40.7465,40.7701,40.7307,40.7701,39700.0
2007-06-25 11:15:00,51.7,51.75,51.69,51.73,36500.0,40.7622,40.8017,40.7544,40.7859,36500.0
2007-06-25 11:20:00,51.74,51.77,51.7,51.71,49300.0,40.7938,40.8174,40.7622,40.7701,49300.0
2007-06-25 11:25:00,51.71,51.71,51.66,51.7,29100.0,40.7701,40.7701,40.7307,40.7622,29100.0
2007-06-25 11:30:00,51.69,51.72,51.67,51.68,35100.0,40.7544,40.778,40.7386,40.7465,35100.0
2007-06-25 11:35:00,51.68,51.69,51.66,51.69,33300.0,40.7465,40.7544,40.7307,40.7544,33300.0
2007-06-25 11:40:00,51.69,51.7,51.62,51.65,41000.0,40.7544,40.7622,40.6992,40.7228,41000.0
2007-06-25 11:45:00,51.65,51.69,51.59,51.6,118700.0,40.7228,40.7544,40.6755,40.6834,118700.0
2007-06-25 11:50:00,51.59,51.6,51.54,51.56,42500.0,40.6755,40.6834,40.6361,40.6519,42500.0
2007-06-25 11:55:00,51.57,51.59,51.55,51.57,43700.0,40.6597,40.6755,40.644,40.6597,43700.0
2007-06-25 12:00:00,51.58,51.69,51.57,51.69,82000.0,40.6676,40.7544,40.6597,40.7544,82000.0
2007-06-25 12:05:00,51.69,51.76,51.68,51.74,99100.0,40.7544,40.8096,40.7465,40.7938,99100.0
2007-06-25 12:10:00,51.74,51.78,51.73,51.75,114300.0,40.7938,40.8253,40.7859,40.8017,114300.0
2007-06-25 12:15:00,51.75,51.77,51.71,51.74,32000.0,40.8017,40.8174,40.7701,40.7938,32000.0
2007-06-25 12:20:00,51.74,51.74,51.71,51.73,14200.0,40.7938,40.7938,40.7701,40.7859,14200.0
2007-06-25 12:25:00,51.74,51.75,51.66,51.66,38300.0,40.7938,40.8017,40.7307,40.7307,38300.0
2007-06-25 12:30:00,51.66,51.67,51.65,51.66,27900.0,40.7307,40.7386,40.7228,40.7307,27900.0
2007-06-25 12:35:00,51.66,51.7,51.66,51.7,29600.0,40.7307,40.7622,40.7307,40.7622,29600.0
2007-06-25 12:40:00,51.69,51.7,51.67,51.67,23500.0,40.7544,40.7622,40.7386,40.7386,23500.0
2007-06-25 12:45:00,51.67,51.69,51.64,51.64,23800.0,40.7386,40.7544,40.7149,40.7149,23800.0
2007-06-25 12:50:00,51.65,51.65,51.64,51.64,28800.0,40.7228,40.7228,40.7149,40.7149,28800.0
2007-06-25 12:55:00,51.64,51.65,51.59,51.6,26500.0,40.7149,40.7228,40.6755,40.6834,26500.0
2007-06-25 13:00:00,51.6,51.64,51.59,51.6,28300.0,40.6834,40.7149,40.6755,40.6834,28300.0
2007-06-25 13:05:00,51.6,51.63,51.59,51.59,29100.0,40.6834,40.7071,40.6755,40.6755,29100.0
2007-06-25 13:10:00,51.6,51.63,51.6,51.61,18700.0,40.6834,40.7071,40.6834,40.6913,18700.0
2007-06-25 13:15:00,51.61,51.62,51.57,51.57,24800.0,40.6913,40.6992,40.6597,40.6597,24800.0
2007-06-25 13:20:00,51.57,51.7,51.56,51.65,49700.0,40.6597,40.7622,40.6519,40.7228,49700.0
2007-06-25 13:25:00,51.65,51.68,51.61,51.61,36900.0,40.7228,40.7465,40.6913,40.6913,36900.0
2007-06-25 13:30:00,51.61,51.7,51.61,51.67,33000.0,40.6913,40.7622,40.6913,40.7386,33000.0
2007-06-25 13:35:00,51.67,51.68,51.65,51.65,24600.0,40.7386,40.7465,40.7228,40.7228,24600.0
2007-06-25 13:40:00,51.65,51.7,51.64,51.65,46700.0,40.7228,40.7622,40.7149,40.7228,46700.0
2007-06-25 13:45:00,51.65,51.65,51.59,51.65,29400.0,40.7228,40.7228,40.6755,40.7228,29400.0
2007-06-25 13:50:00,51.64,51.68,51.63,51.68,41200.0,40.7149,40.7465,40.7071,40.7465,41200.0
2007-06-25 13:55:00,51.67,51.67,51.63,51.65,66200.0,40.7386,40.7386,40.7071,40.7228,66200.0
2007-06-25 14:00:00,51.65,51.65,51.63,51.64,54200.0,40.7228,40.7228,40.7071,40.7149,54200.0
2007-06-25 14:05:00,51.63,51.64,51.6,51.6,39600.0,40.7071,40.7149,40.6834,40.6834,39600.0
2007-06-25 14:10:00,51.6,51.7,51.53,51.68,107100.0,40.6834,40.7622,40.6282,40.7465,107100.0
2007-06-25 14:15:00,51.68,51.7,51.65,51.67,83100.0,40.7465,40.7622,40.7228,40.7386,83100.0
2007-06-25 14:20:00,51.66,51.7,51.62,51.69,72700.0,40.7307,40.7622,40.6992,40.7544,72700.0
2007-06-25 14:25:00,51.69,51.77,51.65,51.72,76400.0,40.7544,40.8174,40.7228,40.778,76400.0
2007-06-25 14:30:00,51.72,51.72,51.5,51.51,108600.0,40.778,40.778,40.6046,40.6124,108600.0
2007-06-25 14:35:00,51.5,51.64,51.5,51.61,66100.0,40.6046,40.7149,40.6046,40.6913,66100.0
2007-06-25 14:40:00,51.61,51.68,51.51,51.54,70100.0,40.6913,40.7465,40.6124,40.6361,70100.0
2007-06-25 14:45:00,51.54,51.64,51.47,51.5,130100.0,40.6361,40.7149,40.5809,40.6046,130100.0
2007-06-25 14:50:00,51.5,51.6,51.44,51.47,132400.0,40.6046,40.6834,40.5573,40.5809,132400.0
2007-06-25 14:55:00,51.47,51.59,51.47,51.52,70300.0,40.5809,40.6755,40.5809,40.6203,70300.0
2007-06-25 15:00:00,51.53,51.6,51.44,51.6,121300.0,40.6282,40.6834,40.5573,40.6834,121300.0
2007-06-25 15:05:00,51.59,51.63,51.46,51.54,111400.0,40.6755,40.7071,40.573,40.6361,111400.0
2007-06-25 15:10:00,51.54,51.58,51.48,51.57,74000.0,40.6361,40.6676,40.5888,40.6597,74000.0
2007-06-25 15:15:00,51.57,51.62,51.49,51.53,84000.0,40.6597,40.6992,40.5967,40.6282,84000.0
2007-06-25 15:20:00,51.53,51.67,51.53,51.66,60700.0,40.6282,40.7386,40.6282,40.7307,60700.0
2007-06-25 15:25:00,51.65,51.67,51.58,51.65,63600.0,40.7228,40.7386,40.6676,40.7228,63600.0
2007-06-25 15:30:00,51.65,51.75,51.65,51.75,87600.0,40.7228,40.8017,40.7228,40.8017,87600.0
2007-06-25 15:35:00,51.75,51.76,51.65,51.67,122500.0,40.8017,40.8096,40.7228,40.7386,122500.0
2007-06-25 15:40:00,51.68,51.68,51.52,51.54,162400.0,40.7465,40.7465,40.6203,40.6361,162400.0
2007-06-25 15:45:00,51.54,51.56,51.43,51.47,137500.0,40.6361,40.6519,40.5494,40.5809,137500.0
2007-06-25 15:50:00,51.46,51.53,51.46,51.52,148700.0,40.573,40.6282,40.573,40.6203,148700.0
2007-06-25 15:55:00,51.53,51.6,51.39,51.56,266800.0,40.6282,40.6834,40.5178,40.6519,266800.0
2007-06-26 09:30:00,51.79,51.99,51.5,51.5,69300.0,40.8332,40.9909,40.6046,40.6046,69300.0
2007-06-26 09:35:00,51.44,51.78,51.36,51.61,77300.0,40.5573,40.8253,40.4942,40.6913,77300.0
2007-06-26 09:40:00,51.61,51.69,51.55,51.67,45400.0,40.6913,40.7544,40.644,40.7386,45400.0
2007-06-26 09:45:00,51.66,51.68,51.58,51.67,52600.0,40.7307,40.7465,40.6676,40.7386,52600.0
2007-06-26 09:50:00,51.67,51.69,51.59,51.63,44200.0,40.7386,40.7544,40.6755,40.7071,44200.0
2007-06-26 09:55:00,51.63,51.75,51.63,51.75,56400.0,40.7071,40.8017,40.7071,40.8017,56400.0
2007-06-26 10:00:00,51.75,51.88,51.66,51.76,136400.0,40.8017,40.9042,40.7307,40.8096,136400.0
2007-06-26 10:05:00,51.76,51.78,51.64,51.69,72300.0,40.8096,40.8253,40.7149,40.7544,72300.0
2007-06-26 10:10:00,51.69,51.73,51.53,51.71,71900.0,40.7544,40.7859,40.6282,40.7701,71900.0
2007-06-26 10:15:00,51.71,51.72,51.6,51.67,77200.0,40.7701,40.778,40.6834,40.7386,77200.0
2007-06-26 10:20:00,51.68,51.69,51.59,51.65,46300.0,40.7465,40.7544,40.6755,40.7228,46300.0
2007-06-26 10:25:00,51.64,51.71,51.61,51.66,88900.0,40.7149,40.7701,40.6913,40.7307,88900.0
2007-06-26 10:30:00,51.67,51.75,51.66,51.75,42200.0,40.7386,40.8017,40.7307,40.8017,42200.0
2007-06-26 10:35:00,51.76,51.88,51.74,51.88,74800.0,40.8096,40.9042,40.7938,40.9042,74800.0
2007-06-26 10:40:00,51.87,51.88,51.81,51.83,49700.0,40.8963,40.9042,40.849,40.8647,49700.0
2007-06-26 10:45:00,51.82,51.84,51.78,51.82,95600.0,40.8569,40.8726,40.8253,40.8569,95600.0
2007-06-26 10:50:00,51.81,51.87,51.78,51.83,80800.0,40.849,40.8963,40.8253,40.8647,80800.0
2007-06-26 10:55:00,51.83,51.88,51.73,51.78,96500.0,40.8647,40.9042,40.7859,40.8253,96500.0
2007-06-26 11:00:00,51.78,51.93,51.77,51.93,82200.0,40.8253,40.9436,40.8174,40.9436,82200.0
2007-06-26 11:05:00,51.93,51.97,51.84,51.92,180900.0,40.9436,40.9751,40.8726,40.9357,180900.0
2007-06-26 11:10:00,51.93,52.01,51.84,51.98,141500.0,40.9436,41.0067,40.8726,40.983,141500.0
2007-06-26 11:15:00,51.97,52.02,51.88,51.88,61300.0,40.9751,41.0145,40.9042,40.9042,61300.0
2007-06-26 11:20:00,51.87,51.98,51.85,51.96,57300.0,40.8963,40.983,40.8805,40.9672,57300.0
2007-06-26 11:25:00,51.95,52.04,51.95,52.0,82300.0,40.9594,41.0303,40.9594,40.9988,82300.0
2007-06-26 11:30:00,51.99,52.01,51.94,51.99,51300.0,40.9909,41.0067,40.9515,40.9909,51300.0
2007-06-26 11:35:00,51.99,52.05,51.98,52.01,46000.0,40.9909,41.0382,40.983,41.0067,46000.0
2007-06-26 11:40:00,52.01,52.02,51.95,51.97,43500.0,41.0067,41.0145,40.9594,40.9751,43500.0
2007-06-26 11:45:00,51.99,52.03,51.96,52.01,64300.0,40.9909,41.0224,40.9672,41.0067,64300.0
2007-06-26 11:50:00,52.01,52.02,51.98,51.98,20600.0,41.0067,41.0145,40.983,40.983,20600.0
2007-06-26 11:55:00,51.98,51.99,51.92,51.96,56200.0,40.983,40.9909,40.9357,40.9672,56200.0
2007-06-26 12:00:00,51.96,52.03,51.92,51.95,67900.0,40.9672,41.0224,40.9357,40.9594,67900.0
2007-06-26 12:05:00,51.94,52.03,51.94,51.97,40800.0,40.9515,41.0224,40.9515,40.9751,40800.0
2007-06-26 12:10:00,51.96,51.96,51.85,51.86,32900.0,40.9672,40.9672,40.8805,40.8884,32900.0
2007-06-26 12:15:00,51.87,51.99,51.85,51.99,44000.0,40.8963,40.9909,40.8805,40.9909,44000.0
2007-06-26 12:20:00,51.98,52.0,51.91,51.98,54000.0,40.983,40.9988,40.9278,40.983,54000.0
2007-06-26 12:25:00,51.97,52.04,51.97,52.02,22300.0,40.9751,41.0303,40.9751,41.0145,22300.0
2007-06-26 12:30:00,52.02,52.03,51.87,51.91,52900.0,41.0145,41.0224,40.8963,40.9278,52900.0
2007-06-26 12:35:00,51.91,51.91,51.78,51.78,31400.0,40.9278,40.9278,40.8253,40.8253,31400.0
2007-06-26 12:40:00,51.78,51.86,51.78,51.85,24000.0,40.8253,40.8884,40.8253,40.8805,24000.0
2007-06-26 12:45:00,51.85,51.88,51.84,51.88,20700.0,40.8805,40.9042,40.8726,40.9042,20700.0
2007-06-26 12:50:00,51.89,51.89,51.87,51.89,13800.0,40.912,40.912,40.8963,40.912,13800.0
2007-06-26 12:55:00,51.88,51.89,51.8,51.81,40400.0,40.9042,40.912,40.8411,40.849,40400.0
2007-06-26 13:00:00,51.8,51.82,51.76,51.81,36000.0,40.8411,40.8569,40.8096,40.849,36000.0
2007-06-26 13:05:00,51.8,51.87,51.8,51.87,33900.0,40.8411,40.8963,40.8411,40.8963,33900.0
2007-06-26 13:10:00,51.87,51.99,51.86,51.9,106500.0,40.8963,40.9909,40.8884,40.9199,106500.0
2007-06-26 13:15:00,51.9,51.94,51.89,51.9,34100.0,40.9199,40.9515,40.912,40.9199,34100.0
2007-06-26 13:20:00,51.89,51.92,51.88,51.88,37700.0,40.912,40.9357,40.9042,40.9042,37700.0
2007-06-26 13:25:00,51.88,51.93,51.86,51.91,44400.0,40.9042,40.9436,40.8884,40.9278,44400.0
2007-06-26 13:30:00,51.91,51.94,51.84,51.87,52200.0,40.9278,40.9515,40.8726,40.8963,52200.0
2007-06-26 13:35:00,51.86,51.92,51.83,51.86,57200.0,40.8884,40.9357,40.8647,40.8884,57200.0
2007-06-26 13:40:00,51.87,51.95,51.85,51.88,92500.0,40.8963,40.9594,40.8805,40.9042,92500.0
2007-06-26 13:45:00,51.86,51.88,51.66,51.83,64300.0,40.8884,40.9042,40.7307,40.8647,64300.0
2007-06-26 13:50:00,51.82,51.86,51.77,51.84,26800.0,40.8569,40.8884,40.8174,40.8726,26800.0
2007-06-26 13:55:00,51.84,51.94,51.84,51.92,66500.0,40.8726,40.9515,40.8726,40.9357,66500.0
2007-06-26 14:00:00,51.91,51.93,51.87,51.89,30000.0,40.9278,40.9436,40.8963,40.912,30000.0
2007-06-26 14:05:00,51.88,51.93,51.84,51.9,44100.0,40.9042,40.9436,40.8726,40.9199,44100.0
2007-06-26 14:10:00,51.89,51.96,51.84,51.94,73100.0,40.912,40.9672,40.8726,40.9515,73100.0
2007-06-26 14:15:00,51.94,51.97,51.86,51.96,55500.0,40.9515,40.9751,40.8884,40.9672,55500.0
2007-06-26 14:20:00,51.95,51.96,51.73,51.82,96600.0,40.9594,40.9672,40.7859,40.8569,96600.0
2007-06-26 14:25:00,51.83,52.0,51.82,51.94,80500.0,40.8647,40.9988,40.8569,40.9515,80500.0
2007-06-26 14:30:00,51.94,51.99,51.9,51.96,45100.0,40.9515,40.9909,40.9199,40.9672,45100.0
2007-06-26 14:35:00,51.95,51.96,51.85,51.85,98800.0,40.9594,40.9672,40.8805,40.8805,98800.0
2007-06-26 14:40:00,51.85,51.95,51.79,51.95,70200.0,40.8805,40.9594,40.8332,40.9594,70200.0
2007-06-26 14:45:00,51.93,51.93,51.86,51.88,36800.0,40.9436,40.9436,40.8884,40.9042,36800.0
2007-06-26 14:50:00,51.9,51.94,51.85,51.87,48600.0,40.9199,40.9515,40.8805,40.8963,48600.0
2007-06-26 14:55:00,51.87,51.9,51.78,51.79,52700.0,40.8963,40.9199,40.8253,40.8332,52700.0
2007-06-26 15:00:00,51.79,51.81,51.67,51.77,65900.0,40.8332,40.849,40.7386,40.8174,65900.0
2007-06-26 15:05:00,51.77,51.82,51.74,51.74,40700.0,40.8174,40.8569,40.7938,40.7938,40700.0
2007-06-26 15:10:00,51.74,51.9,51.74,51.89,47000.0,40.7938,40.9199,40.7938,40.912,47000.0
2007-06-26 15:15:00,51.88,51.91,51.8,51.84,44800.0,40.9042,40.9278,40.8411,40.8726,44800.0
2007-06-26 15:20:00,51.83,51.88,51.81,51.87,28700.0,40.8647,40.9042,40.849,40.8963,28700.0
2007-06-26 15:25:00,51.86,51.87,51.8,51.85,77700.0,40.8884,40.8963,40.8411,40.8805,77700.0
2007-06-26 15:30:00,51.85,51.94,51.85,51.92,33200.0,40.8805,40.9515,40.8805,40.9357,33200.0
2007-06-26 15:35:00,51.93,51.93,51.84,51.88,53000.0,40.9436,40.9436,40.8726,40.9042,53000.0
2007-06-26 15:40:00,51.88,51.88,51.7,51.72,76400.0,40.9042,40.9042,40.7622,40.778,76400.0
2007-06-26 15:45:00,51.72,51.79,51.71,51.77,98700.0,40.778,40.8332,40.7701,40.8174,98700.0
2007-06-26 15:50:00,51.78,51.81,51.74,51.81,119000.0,40.8253,40.849,40.7938,40.849,119000.0
2007-06-26 15:55:00,51.8,51.81,51.72,51.76,173200.0,40.8411,40.849,40.778,40.8096,173200.0
2007-06-27 09:30:00,51.14,51.62,51.05,51.31,3100.0,40.3207,40.6992,40.2498,40.4548,3100.0
2007-06-27 09:35:00,51.21,51.68,51.2,51.65,168800.0,40.3759,40.7465,40.368,40.7228,168800.0
2007-06-27 09:40:00,51.64,51.65,51.46,51.48,81200.0,40.7149,40.7228,40.573,40.5888,81200.0
2007-06-27 09:45:00,51.49,51.51,51.39,51.5,106100.0,40.5967,40.6124,40.5178,40.6046,106100.0
2007-06-27 09:50:00,51.5,51.68,51.47,51.58,78200.0,40.6046,40.7465,40.5809,40.6676,78200.0
2007-06-27 09:55:00,51.58,51.61,51.44,51.45,59300.0,40.6676,40.6913,40.5573,40.5651,59300.0
2007-06-27 10:00:00,51.45,51.56,51.35,51.56,54700.0,40.5651,40.6519,40.4863,40.6519,54700.0
2007-06-27 10:05:00,51.55,51.57,51.5,51.54,29300.0,40.644,40.6597,40.6046,40.6361,29300.0
2007-06-27 10:10:00,51.53,51.65,51.47,51.51,59000.0,40.6282,40.7228,40.5809,40.6124,59000.0
2007-06-27 10:15:00,51.51,51.57,51.45,51.51,69100.0,40.6124,40.6597,40.5651,40.6124,69100.0
2007-06-27 10:20:00,51.52,51.63,51.49,51.58,77700.0,40.6203,40.7071,40.5967,40.6676,77700.0
2007-06-27 10:25:00,51.58,51.75,51.57,51.75,94500.0,40.6676,40.8017,40.6597,40.8017,94500.0
2007-06-27 10:30:00,51.73,51.73,51.58,51.6,88400.0,40.7859,40.7859,40.6676,40.6834,88400.0
2007-06-27 10:35:00,51.6,51.63,51.57,51.62,35500.0,40.6834,40.7071,40.6597,40.6992,35500.0
2007-06-27 10:40:00,51.61,51.62,51.4,51.42,52700.0,40.6913,40.6992,40.5257,40.5415,52700.0
2007-06-27 10:45:00,51.41,51.48,51.39,51.41,81300.0,40.5336,40.5888,40.5178,40.5336,81300.0
2007-06-27 10:50:00,51.4,51.48,51.39,51.42,81700.0,40.5257,40.5888,40.5178,40.5415,81700.0
2007-06-27 10:55:00,51.42,51.43,51.34,51.34,37300.0,40.5415,40.5494,40.4784,40.4784,37300.0
2007-06-27 11:00:00,51.33,51.33,51.2,51.22,144600.0,40.4705,40.4705,40.368,40.3838,144600.0
2007-06-27 11:05:00,51.23,51.35,51.21,51.34,47400.0,40.3917,40.4863,40.3759,40.4784,47400.0
2007-06-27 11:10:00,51.34,51.43,51.33,51.41,47600.0,40.4784,40.5494,40.4705,40.5336,47600.0
2007-06-27 11:15:00,51.41,51.55,51.41,51.52,51200.0,40.5336,40.644,40.5336,40.6203,51200.0
2007-06-27 11:20:00,51.51,51.52,51.37,51.39,39300.0,40.6124,40.6203,40.5021,40.5178,39300.0
2007-06-27 11:25:00,51.37,51.38,51.33,51.36,47500.0,40.5021,40.5099,40.4705,40.4942,47500.0
2007-06-27 11:30:00,51.36,51.4,51.3,51.39,52300.0,40.4942,40.5257,40.4469,40.5178,52300.0
2007-06-27 11:35:00,51.39,51.4,51.35,51.38,81400.0,40.5178,40.5257,40.4863,40.5099,81400.0
2007-06-27 11:40:00,51.39,51.39,51.31,51.31,53100.0,40.5178,40.5178,40.4548,40.4548,53100.0
2007-06-27 11:45:00,51.31,51.31,51.24,51.27,39900.0,40.4548,40.4548,40.3996,40.4232,39900.0
2007-06-27 11:50:00,51.27,51.37,51.23,51.26,71900.0,40.4232,40.5021,40.3917,40.4153,71900.0
2007-06-27 11:55:00,51.25,51.31,51.22,51.23,103300.0,40.4074,40.4548,40.3838,40.3917,103300.0
2007-06-27 12:00:00,51.23,51.41,51.23,51.34,91600.0,40.3917,40.5336,40.3917,40.4784,91600.0
2007-06-27 12:05:00,51.33,51.48,51.33,51.46,39400.0,40.4705,40.5888,40.4705,40.573,39400.0
2007-06-27 12:10:00,51.45,51.46,51.22,51.24,80400.0,40.5651,40.573,40.3838,40.3996,80400.0
2007-06-27 12:15:00,51.24,51.28,51.22,51.25,40900.0,40.3996,40.4311,40.3838,40.4074,40900.0
2007-06-27 12:20:00,51.25,51.35,51.25,51.32,42300.0,40.4074,40.4863,40.4074,40.4626,42300.0
2007-06-27 12:25:00,51.31,51.33,51.23,51.32,31500.0,40.4548,40.4705,40.3917,40.4626,31500.0
2007-06-27 12:30:00,51.32,51.35,51.26,51.34,21300.0,40.4626,40.4863,40.4153,40.4784,21300.0
2007-06-27 12:35:00,51.33,51.43,51.33,51.42,29200.0,40.4705,40.5494,40.4705,40.5415,29200.0
2007-06-27 12:40:00,51.41,51.44,51.39,51.43,24900.0,40.5336,40.5573,40.5178,40.5494,24900.0
2007-06-27 12:45:00,51.43,51.54,51.43,51.53,42700.0,40.5494,40.6361,40.5494,40.6282,42700.0
2007-06-27 12:50:00,51.54,51.55,51.52,51.55,22500.0,40.6361,40.644,40.6203,40.644,22500.0
2007-06-27 12:55:00,51.53,51.55,51.48,51.48,27300.0,40.6282,40.644,40.5888,40.5888,27300.0
2007-06-27 13:00:00,51.49,51.55,51.46,51.55,39100.0,40.5967,40.644,40.573,40.644,39100.0
2007-06-27 13:05:00,51.55,51.57,51.52,51.53,33800.0,40.644,40.6597,40.6203,40.6282,33800.0
2007-06-27 13:10:00,51.53,51.54,51.39,51.42,48000.0,40.6282,40.6361,40.5178,40.5415,48000.0
2007-06-27 13:15:00,51.42,51.46,51.38,51.45,36900.0,40.5415,40.573,40.5099,40.5651,36900.0
2007-06-27 13:20:00,51.44,51.52,51.44,51.5,37100.0,40.5573,40.6203,40.5573,40.6046,37100.0
2007-06-27 13:25:00,51.51,51.52,51.49,51.51,53200.0,40.6124,40.6203,40.5967,40.6124,53200.0
2007-06-27 13:30:00,51.5,51.5,51.36,51.36,38500.0,40.6046,40.6046,40.4942,40.4942,38500.0
2007-06-27 13:35:00,51.35,51.36,51.31,51.35,37800.0,40.4863,40.4942,40.4548,40.4863,37800.0
2007-06-27 13:40:00,51.34,51.38,51.32,51.37,37100.0,40.4784,40.5099,40.4626,40.5021,37100.0
2007-06-27 13:45:00,51.37,51.44,51.36,51.44,38400.0,40.5021,40.5573,40.4942,40.5573,38400.0
2007-06-27 13:50:00,51.44,51.53,51.44,51.51,42700.0,40.5573,40.6282,40.5573,40.6124,42700.0
2007-06-27 13:55:00,51.52,51.56,51.51,51.52,20100.0,40.6203,40.6519,40.6124,40.6203,20100.0
2007-06-27 14:00:00,51.52,51.59,51.52,51.54,41900.0,40.6203,40.6755,40.6203,40.6361,41900.0
2007-06-27 14:05:00,51.53,51.53,51.41,51.43,31600.0,40.6282,40.6282,40.5336,40.5494,31600.0
2007-06-27 14:10:00,51.43,51.57,51.43,51.56,44000.0,40.5494,40.6597,40.5494,40.6519,44000.0
2007-06-27 14:15:00,51.56,51.56,51.47,51.5,34300.0,40.6519,40.6519,40.5809,40.6046,34300.0
2007-06-27 14:20:00,51.49,51.56,51.47,51.52,23300.0,40.5967,40.6519,40.5809,40.6203,23300.0
2007-06-27 14:25:00,51.51,51.62,51.51,51.55,49600.0,40.6124,40.6992,40.6124,40.644,49600.0
2007-06-27 14:30:00,51.55,51.56,51.52,51.53,30200.0,40.644,40.6519,40.6203,40.6282,30200.0
2007-06-27 14:35:00,51.54,51.61,51.51,51.57,46100.0,40.6361,40.6913,40.6124,40.6597,46100.0
2007-06-27 14:40:00,51.57,51.62,51.56,51.57,34100.0,40.6597,40.6992,40.6519,40.6597,34100.0
2007-06-27 14:45:00,51.58,51.61,51.56,51.57,25100.0,40.6676,40.6913,40.6519,40.6597,25100.0
2007-06-27 14:50:00,51.56,51.57,51.52,51.53,59900.0,40.6519,40.6597,40.6203,40.6282,59900.0
2007-06-27 14:55:00,51.53,51.53,51.5,51.51,32200.0,40.6282,40.6282,40.6046,40.6124,32200.0
2007-06-27 15:00:00,51.51,51.62,51.49,51.62,79400.0,40.6124,40.6992,40.5967,40.6992,79400.0
2007-06-27 15:05:00,51.62,51.65,51.55,51.55,74200.0,40.6992,40.7228,40.644,40.644,74200.0
2007-06-27 15:10:00,51.55,51.56,51.52,51.54,24700.0,40.644,40.6519,40.6203,40.6361,24700.0
2007-06-27 15:15:00,51.53,51.58,51.53,51.57,36000.0,40.6282,40.6676,40.6282,40.6597,36000.0
2007-06-27 15:20:00,51.57,51.57,51.51,51.56,158100.0,40.6597,40.6597,40.6124,40.6519,158100.0
2007-06-27 15:25:00,51.55,51.62,51.55,51.6,43500.0,40.644,40.6992,40.644,40.6834,43500.0
2007-06-27 15:30:00,51.6,51.66,51.59,51.65,38100.0,40.6834,40.7307,40.6755,40.7228,38100.0
2007-06-27 15:35:00,51.65,51.66,51.59,51.6,46400.0,40.7228,40.7307,40.6755,40.6834,46400.0
2007-06-27 15:40:00,51.6,51.69,51.58,51.69,92100.0,40.6834,40.7544,40.6676,40.7544,92100.0
2007-06-27 15:45:00,51.69,51.72,51.67,51.69,95600.0,40.7544,40.778,40.7386,40.7544,95600.0
2007-06-27 15:50:00,51.69,51.73,51.68,51.7,86500.0,40.7544,40.7859,40.7465,40.7622,86500.0
2007-06-27 15:55:00,51.7,51.76,51.69,51.76,123100.0,40.7622,40.8096,40.7544,40.8096,123100.0
2007-06-28 09:30:00,51.53,51.68,51.45,51.57,74600.0,40.6282,40.7465,40.5651,40.6597,74600.0
2007-06-28 09:35:00,51.58,51.64,51.48,51.5,37400.0,40.6676,40.7149,40.5888,40.6046,37400.0
2007-06-28 09:40:00,51.53,51.58,51.48,51.56,74200.0,40.6282,40.6676,40.5888,40.6519,74200.0
2007-06-28 09:45:00,51.59,51.7,51.52,51.62,109900.0,40.6755,40.7622,40.6203,40.6992,109900.0
2007-06-28 09:50:00,51.62,51.91,51.6,51.84,195900.0,40.6992,40.9278,40.6834,40.8726,195900.0
2007-06-28 09:55:00,51.85,52.02,51.84,51.96,40500.0,40.8805,41.0145,40.8726,40.9672,40500.0
2007-06-28 10:00:00,51.96,52.03,51.91,52.03,70500.0,40.9672,41.0224,40.9278,41.0224,70500.0
2007-06-28 10:05:00,52.02,52.03,51.95,51.99,66900.0,41.0145,41.0224,40.9594,40.9909,66900.0
2007-06-28 10:10:00,51.98,52.01,51.97,51.97,72400.0,40.983,41.0067,40.9751,40.9751,72400.0
2007-06-28 10:15:00,51.96,52.07,51.96,52.02,75100.0,40.9672,41.054,40.9672,41.0145,75100.0
2007-06-28 10:20:00,52.02,52.19,52.02,52.08,216800.0,41.0145,41.1486,41.0145,41.0619,216800.0
2007-06-28 10:25:00,52.08,52.31,52.08,52.25,264200.0,41.0619,41.2432,41.0619,41.1959,264200.0
2007-06-28 10:30:00,52.24,52.26,52.12,52.19,129900.0,41.188,41.2038,41.0934,41.1486,129900.0
2007-06-28 10:35:00,52.19,52.29,52.06,52.07,127600.0,41.1486,41.2274,41.0461,41.054,127600.0
2007-06-28 10:40:00,52.07,52.16,52.05,52.14,48900.0,41.054,41.1249,41.0382,41.1092,48900.0
2007-06-28 10:45:00,52.14,52.21,52.13,52.2,89300.0,41.1092,41.1643,41.1013,41.1565,89300.0
2007-06-28 10:50:00,52.2,52.21,52.19,52.21,37900.0,41.1565,41.1643,41.1486,41.1643,37900.0
2007-06-28 10:55:00,52.21,52.32,52.21,52.32,75900.0,41.1643,41.2511,41.1643,41.2511,75900.0
2007-06-28 11:00:00,52.32,52.35,52.24,52.24,90500.0,41.2511,41.2747,41.188,41.188,90500.0
2007-06-28 11:05:00,52.23,52.24,52.1,52.11,58700.0,41.1801,41.188,41.0776,41.0855,58700.0
2007-06-28 11:10:00,52.11,52.26,52.1,52.26,81000.0,41.0855,41.2038,41.0776,41.2038,81000.0
2007-06-28 11:15:00,52.25,52.26,52.23,52.24,20400.0,41.1959,41.2038,41.1801,41.188,20400.0
2007-06-28 11:20:00,52.23,52.24,52.17,52.18,26800.0,41.1801,41.188,41.1328,41.1407,26800.0
2007-06-28 11:25:00,52.18,52.19,52.13,52.17,58900.0,41.1407,41.1486,41.1013,41.1328,58900.0
2007-06-28 11:30:00,52.16,52.19,52.15,52.16,27100.0,41.1249,41.1486,41.117,41.1249,27100.0
2007-06-28 11:35:00,52.16,52.16,52.13,52.16,159500.0,41.1249,41.1249,41.1013,41.1249,159500.0
2007-06-28 11:40:00,52.16,52.17,52.12,52.13,89600.0,41.1249,41.1328,41.0934,41.1013,89600.0
2007-06-28 11:45:00,52.13,52.13,52.1,52.1,36000.0,41.1013,41.1013,41.0776,41.0776,36000.0
2007-06-28 11:50:00,52.1,52.12,52.1,52.11,32400.0,41.0776,41.0934,41.0776,41.0855,32400.0
2007-06-28 11:55:00,52.11,52.18,52.1,52.17,55400.0,41.0855,41.1407,41.0776,41.1328,55400.0
2007-06-28 12:00:00,52.18,52.21,52.16,52.17,28300.0,41.1407,41.1643,41.1249,41.1328,28300.0
2007-06-28 12:05:00,52.17,52.22,52.16,52.19,22300.0,41.1328,41.1722,41.1249,41.1486,22300.0
2007-06-28 12:10:00,52.2,52.25,52.2,52.25,29100.0,41.1565,41.1959,41.1565,41.1959,29100.0
2007-06-28 12:15:00,52.25,52.29,52.24,52.27,28300.0,41.1959,41.2274,41.188,41.2117,28300.0
2007-06-28 12:20:00,52.27,52.28,52.24,52.25,22100.0,41.2117,41.2195,41.188,41.1959,22100.0
2007-06-28 12:25:00,52.25,52.27,52.24,52.25,20500.0,41.1959,41.2117,41.188,41.1959,20500.0
2007-06-28 12:30:00,52.24,52.3,52.24,52.3,34800.0,41.188,41.2353,41.188,41.2353,34800.0
2007-06-28 12:35:00,52.3,52.35,52.29,52.33,25500.0,41.2353,41.2747,41.2274,41.259,25500.0
2007-06-28 12:40:00,52.33,52.33,52.26,52.28,25000.0,41.259,41.259,41.2038,41.2195,25000.0
2007-06-28 12:45:00,52.28,52.32,52.28,52.31,19500.0,41.2195,41.2511,41.2195,41.2432,19500.0
2007-06-28 12:50:00,52.29,52.3,52.27,52.29,26900.0,41.2274,41.2353,41.2117,41.2274,26900.0
2007-06-28 12:55:00,52.29,52.29,52.24,52.24,25100.0,41.2274,41.2274,41.188,41.188,25100.0
2007-06-28 13:00:00,52.25,52.25,52.2,52.21,19200.0,41.1959,41.1959,41.1565,41.1643,19200.0
2007-06-28 13:05:00,52.21,52.28,52.21,52.28,33300.0,41.1643,41.2195,41.1643,41.2195,33300.0
2007-06-28 13:10:00,52.28,52.29,52.27,52.28,17800.0,41.2195,41.2274,41.2117,41.2195,17800.0
2007-06-28 13:15:00,52.28,52.3,52.28,52.29,17600.0,41.2195,41.2353,41.2195,41.2274,17600.0
2007-06-28 13:20:00,52.3,52.31,52.29,52.29,109600.0,41.2353,41.2432,41.2274,41.2274,109600.0
2007-06-28 13:25:00,52.29,52.3,52.29,52.3,17100.0,41.2274,41.2353,41.2274,41.2353,17100.0
2007-06-28 13:30:00,52.29,52.29,52.26,52.27,69200.0,41.2274,41.2274,41.2038,41.2117,69200.0
2007-06-28 13:35:00,52.26,52.3,52.26,52.26,103000.0,41.2038,41.2353,41.2038,41.2038,103000.0
2007-06-28 13:40:00,52.26,52.26,52.21,52.24,33300.0,41.2038,41.2038,41.1643,41.188,33300.0
2007-06-28 13:45:00,52.23,52.24,52.22,52.23,23100.0,41.1801,41.188,41.1722,41.1801,23100.0
2007-06-28 13:50:00,52.23,52.27,52.22,52.25,58900.0,41.1801,41.2117,41.1722,41.1959,58900.0
2007-06-28 13:55:00,52.25,52.26,52.2,52.2,29000.0,41.1959,41.2038,41.1565,41.1565,29000.0
2007-06-28 14:00:00,52.2,52.2,52.13,52.18,69100.0,41.1565,41.1565,41.1013,41.1407,69100.0
2007-06-28 14:05:00,52.18,52.21,52.18,52.21,25700.0,41.1407,41.1643,41.1407,41.1643,25700.0
2007-06-28 14:10:00,52.2,52.21,52.13,52.13,55100.0,41.1565,41.1643,41.1013,41.1013,55100.0
2007-06-28 14:15:00,52.12,52.26,52.0,52.2,76100.0,41.0934,41.2038,40.9988,41.1565,76100.0
2007-06-28 14:20:00,52.2,52.26,52.16,52.2,57200.0,41.1565,41.2038,41.1249,41.1565,57200.0
2007-06-28 14:25:00,52.22,52.25,52.18,52.22,157500.0,41.1722,41.1959,41.1407,41.1722,157500.0
2007-06-28 14:30:00,52.22,52.25,52.12,52.15,340400.0,41.1722,41.1959,41.0934,41.117,340400.0
2007-06-28 14:35:00,52.11,52.24,52.11,52.15,103500.0,41.0855,41.188,41.0855,41.117,103500.0
2007-06-28 14:40:00,52.15,52.3,52.15,52.28,169000.0,41.117,41.2353,41.117,41.2195,169000.0
2007-06-28 14:45:00,52.28,52.32,52.23,52.3,107200.0,41.2195,41.2511,41.1801,41.2353,107200.0
2007-06-28 14:50:00,52.25,52.28,52.18,52.19,81300.0,41.1959,41.2195,41.1407,41.1486,81300.0
2007-06-28 14:55:00,52.2,52.24,52.15,52.19,60700.0,41.1565,41.188,41.117,41.1486,60700.0
2007-06-28 15:00:00,52.19,52.19,52.12,52.13,57500.0,41.1486,41.1486,41.0934,41.1013,57500.0
2007-06-28 15:05:00,52.13,52.25,52.08,52.24,167500.0,41.1013,41.1959,41.0619,41.188,167500.0
2007-06-28 15:10:00,52.23,52.26,52.18,52.22,127700.0,41.1801,41.2038,41.1407,41.1722,127700.0
2007-06-28 15:15:00,52.22,52.32,52.22,52.29,85500.0,41.1722,41.2511,41.1722,41.2274,85500.0
2007-06-28 15:20:00,52.28,52.35,52.26,52.34,102400.0,41.2195,41.2747,41.2038,41.2668,102400.0
2007-06-28 15:25:00,52.33,52.34,52.24,52.26,89000.0,41.259,41.2668,41.188,41.2038,89000.0
2007-06-28 15:30:00,52.25,52.35,52.25,52.35,103700.0,41.1959,41.2747,41.1959,41.2747,103700.0
2007-06-28 15:35:00,52.34,52.35,52.27,52.3,92900.0,41.2668,41.2747,41.2117,41.2353,92900.0
2007-06-28 15:40:00,52.3,52.31,52.11,52.15,136000.0,41.2353,41.2432,41.0855,41.117,136000.0
2007-06-28 15:45:00,52.15,52.19,52.1,52.11,88400.0,41.117,41.1486,41.0776,41.0855,88400.0
2007-06-28 15:50:00,52.11,52.18,52.1,52.14,103800.0,41.0855,41.1407,41.0776,41.1092,103800.0
2007-06-28 15:55:00,52.14,52.17,52.1,52.11,200200.0,41.1092,41.1328,41.0776,41.0855,200200.0
2007-06-29 09:30:00,52.5,53.0,52.18,52.47,188900.0,41.393,41.7872,41.1407,41.3693,188900.0
2007-06-29 09:35:00,52.46,52.5,52.18,52.34,188000.0,41.3615,41.393,41.1407,41.2668,188000.0
2007-06-29 09:40:00,52.34,52.48,52.33,52.37,198100.0,41.2668,41.3772,41.259,41.2905,198100.0
2007-06-29 09:45:00,52.38,52.42,52.37,52.37,63300.0,41.2984,41.3299,41.2905,41.2905,63300.0
2007-06-29 09:50:00,52.38,52.39,52.32,52.38,90100.0,41.2984,41.3063,41.2511,41.2984,90100.0
2007-06-29 09:55:00,52.38,52.48,52.37,52.46,164400.0,41.2984,41.3772,41.2905,41.3615,164400.0
2007-06-29 10:00:00,52.45,52.54,52.45,52.49,115700.0,41.3536,41.4245,41.3536,41.3851,115700.0
2007-06-29 10:05:00,52.48,52.54,52.47,52.53,88400.0,41.3772,41.4245,41.3693,41.4166,88400.0
2007-06-29 10:10:00,52.52,52.55,52.42,52.42,128000.0,41.4088,41.4324,41.3299,41.3299,128000.0
2007-06-29 10:15:00,52.42,52.42,52.35,52.36,41300.0,41.3299,41.3299,41.2747,41.2826,41300.0
2007-06-29 10:20:00,52.36,52.36,52.22,52.24,74200.0,41.2826,41.2826,41.1722,41.188,74200.0
2007-06-29 10:25:00,52.23,52.24,52.21,52.23,69800.0,41.1801,41.188,41.1643,41.1801,69800.0
2007-06-29 10:30:00,52.22,52.23,52.21,52.21,67800.0,41.1722,41.1801,41.1643,41.1643,67800.0
2007-06-29 10:35:00,52.21,52.22,52.14,52.15,49700.0,41.1643,41.1722,41.1092,41.117,49700.0
2007-06-29 10:40:00,52.16,52.19,52.15,52.19,42800.0,41.1249,41.1486,41.117,41.1486,42800.0
2007-06-29 10:45:00,52.19,52.32,52.18,52.19,38300.0,41.1486,41.2511,41.1407,41.1486,38300.0
2007-06-29 10:50:00,52.19,52.22,52.18,52.19,39400.0,41.1486,41.1722,41.1407,41.1486,39400.0
2007-06-29 10:55:00,52.19,52.19,52.15,52.17,36700.0,41.1486,41.1486,41.117,41.1328,36700.0
2007-06-29 11:00:00,52.17,52.18,51.99,52.0,63600.0,41.1328,41.1407,40.9909,40.9988,63600.0
2007-06-29 11:05:00,51.99,52.0,51.93,51.97,130900.0,40.9909,40.9988,40.9436,40.9751,130900.0
2007-06-29 11:10:00,51.97,51.97,51.93,51.93,54100.0,40.9751,40.9751,40.9436,40.9436,54100.0
2007-06-29 11:15:00,51.93,51.94,51.88,51.88,30500.0,40.9436,40.9515,40.9042,40.9042,30500.0
2007-06-29 11:20:00,51.88,51.89,51.83,51.84,40400.0,40.9042,40.912,40.8647,40.8726,40400.0
2007-06-29 11:25:00,51.84,51.86,51.83,51.83,40600.0,40.8726,40.8884,40.8647,40.8647,40600.0
2007-06-29 11:30:00,51.84,51.91,51.76,51.91,87100.0,40.8726,40.9278,40.8096,40.9278,87100.0
2007-06-29 11:35:00,51.92,51.96,51.9,51.93,136800.0,40.9357,40.9672,40.9199,40.9436,136800.0
2007-06-29 11:40:00,51.93,51.96,51.93,51.95,17500.0,40.9436,40.9672,40.9436,40.9594,17500.0
2007-06-29 11:45:00,51.95,51.95,51.88,51.93,41500.0,40.9594,40.9594,40.9042,40.9436,41500.0
2007-06-29 11:50:00,51.92,51.93,51.77,51.78,116300.0,40.9357,40.9436,40.8174,40.8253,116300.0
2007-06-29 11:55:00,51.77,51.78,51.66,51.68,57100.0,40.8174,40.8253,40.7307,40.7465,57100.0
2007-06-29 12:00:00,51.68,51.68,51.53,51.54,129100.0,40.7465,40.7465,40.6282,40.6361,129100.0
2007-06-29 12:05:00,51.55,51.56,51.46,51.51,128100.0,40.644,40.6519,40.573,40.6124,128100.0
2007-06-29 12:10:00,51.51,51.58,51.39,51.5,182100.0,40.6124,40.6676,40.5178,40.6046,182100.0
2007-06-29 12:15:00,51.51,51.51,51.29,51.37,142000.0,40.6124,40.6124,40.439,40.5021,142000.0
2007-06-29 12:20:00,51.37,51.45,51.3,51.45,63100.0,40.5021,40.5651,40.4469,40.5651,63100.0
2007-06-29 12:25:00,51.44,51.5,51.44,51.47,27900.0,40.5573,40.6046,40.5573,40.5809,27900.0
2007-06-29 12:30:00,51.47,51.48,51.31,51.35,191600.0,40.5809,40.5888,40.4548,40.4863,191600.0
2007-06-29 12:35:00,51.34,51.44,51.27,51.28,87700.0,40.4784,40.5573,40.4232,40.4311,87700.0
2007-06-29 12:40:00,51.29,51.36,51.25,51.33,106500.0,40.439,40.4942,40.4074,40.4705,106500.0
2007-06-29 12:45:00,51.33,51.41,51.32,51.36,54600.0,40.4705,40.5336,40.4626,40.4942,54600.0
2007-06-29 12:50:00,51.36,51.41,51.34,51.4,40500.0,40.4942,40.5336,40.4784,40.5257,40500.0
2007-06-29 12:55:00,51.4,51.4,51.33,51.33,34400.0,40.5257,40.5257,40.4705,40.4705,34400.0
2007-06-29 13:00:00,51.34,51.35,51.3,51.34,107400.0,40.4784,40.4863,40.4469,40.4784,107400.0
2007-06-29 13:05:00,51.35,51.36,51.3,51.3,85800.0,40.4863,40.4942,40.4469,40.4469,85800.0
2007-06-29 13:10:00,51.3,51.31,51.25,51.26,110200.0,40.4469,40.4548,40.4074,40.4153,110200.0
2007-06-29 13:15:00,51.25,51.26,51.11,51.2,256500.0,40.4074,40.4153,40.2971,40.368,256500.0
2007-06-29 13:20:00,51.2,51.21,51.15,51.17,79400.0,40.368,40.3759,40.3286,40.3444,79400.0
2007-06-29 13:25:00,51.17,51.19,51.15,51.16,112300.0,40.3444,40.3601,40.3286,40.3365,112300.0
2007-06-29 13:30:00,51.16,51.26,51.13,51.26,143200.0,40.3365,40.4153,40.3128,40.4153,143200.0
2007-06-29 13:35:00,51.26,51.31,51.18,51.18,113100.0,40.4153,40.4548,40.3523,40.3523,113100.0
2007-06-29 13:40:00,51.19,51.22,51.17,51.19,127500.0,40.3601,40.3838,40.3444,40.3601,127500.0
2007-06-29 13:45:00,51.19,51.22,51.16,51.22,112700.0,40.3601,40.3838,40.3365,40.3838,112700.0
2007-06-29 13:50:00,51.22,51.22,51.12,51.13,137100.0,40.3838,40.3838,40.305,40.3128,137100.0
2007-06-29 13:55:00,51.14,51.17,51.13,51.14,89100.0,40.3207,40.3444,40.3128,40.3207,89100.0
2007-06-29 14:00:00,51.15,51.3,51.09,51.25,216700.0,40.3286,40.4469,40.2813,40.4074,216700.0
2007-06-29 14:05:00,51.25,51.25,51.12,51.19,98200.0,40.4074,40.4074,40.305,40.3601,98200.0
2007-06-29 14:10:00,51.18,51.31,51.09,51.29,101400.0,40.3523,40.4548,40.2813,40.439,101400.0
2007-06-29 14:15:00,51.25,51.35,51.11,51.11,180900.0,40.4074,40.4863,40.2971,40.2971,180900.0
2007-06-29 14:20:00,51.11,51.12,50.92,51.08,371000.0,40.2971,40.305,40.1473,40.2734,371000.0
2007-06-29 14:25:00,51.08,51.21,51.06,51.2,100000.0,40.2734,40.3759,40.2576,40.368,100000.0
2007-06-29 14:30:00,51.2,51.24,51.14,51.17,146600.0,40.368,40.3996,40.3207,40.3444,146600.0
2007-06-29 14:35:00,51.18,51.27,51.17,51.26,49800.0,40.3523,40.4232,40.3444,40.4153,49800.0
2007-06-29 14:40:00,51.27,51.29,51.26,51.27,65500.0,40.4232,40.439,40.4153,40.4232,65500.0
2007-06-29 14:45:00,51.27,51.29,51.21,51.24,57300.0,40.4232,40.439,40.3759,40.3996,57300.0
2007-06-29 14:50:00,51.25,51.25,51.21,51.24,81900.0,40.4074,40.4074,40.3759,40.3996,81900.0
2007-06-29 14:55:00,51.24,51.26,51.21,51.24,37700.0,40.3996,40.4153,40.3759,40.3996,37700.0
2007-06-29 15:00:00,51.23,51.25,51.11,51.12,86100.0,40.3917,40.4074,40.2971,40.305,86100.0
2007-06-29 15:05:00,51.09,51.14,51.0,51.0,265200.0,40.2813,40.3207,40.2103,40.2103,265200.0
2007-06-29 15:10:00,51.0,51.02,50.7,50.85,318300.0,40.2103,40.2261,39.9738,40.0921,318300.0
2007-06-29 15:15:00,50.84,51.09,50.84,51.02,199800.0,40.0842,40.2813,40.0842,40.2261,199800.0
2007-06-29 15:20:00,51.02,51.07,50.94,50.97,130000.0,40.2261,40.2655,40.163,40.1867,130000.0
2007-06-29 15:25:00,50.97,51.04,50.93,50.93,221600.0,40.1867,40.2419,40.1551,40.1551,221600.0
2007-06-29 15:30:00,50.93,50.93,50.77,50.84,199500.0,40.1551,40.1551,40.029,40.0842,199500.0
2007-06-29 15:35:00,50.85,51.22,50.84,51.16,240500.0,40.0921,40.3838,40.0842,40.3365,240500.0
2007-06-29 15:40:00,51.16,51.35,51.16,51.28,308100.0,40.3365,40.4863,40.3365,40.4311,308100.0
2007-06-29 15:45:00,51.26,51.3,51.2,51.3,164800.0,40.4153,40.4469,40.368,40.4469,164800.0
2007-06-29 15:50:00,51.3,51.32,51.24,51.25,274300.0,40.4469,40.4626,40.3996,40.4074,274300.0
2007-06-29 15:55:00,51.25,51.27,51.14,51.21,265100.0,40.4074,40.4232,40.3207,40.3759,265100.0
2007-07-03 09:30:00,52.22,52.33,52.0,52.32,79100.0,41.1722,41.259,40.9988,41.2511,79100.0
2007-07-03 09:35:00,52.33,52.43,52.32,52.43,48600.0,41.259,41.3378,41.2511,41.3378,48600.0
2007-07-03 09:40:00,52.43,52.44,52.35,52.35,53500.0,41.3378,41.3457,41.2747,41.2747,53500.0
2007-07-03 09:45:00,52.36,52.37,52.34,52.35,52300.0,41.2826,41.2905,41.2668,41.2747,52300.0
2007-07-03 09:50:00,52.36,52.37,52.28,52.29,59800.0,41.2826,41.2905,41.2195,41.2274,59800.0
2007-07-03 09:55:00,52.29,52.41,52.28,52.41,60000.0,41.2274,41.322,41.2195,41.322,60000.0
2007-07-03 10:00:00,52.39,52.4,52.21,52.25,123100.0,41.3063,41.3142,41.1643,41.1959,123100.0
2007-07-03 10:05:00,52.23,52.28,52.16,52.21,92900.0,41.1801,41.2195,41.1249,41.1643,92900.0
2007-07-03 10:10:00,52.22,52.25,52.16,52.18,86400.0,41.1722,41.1959,41.1249,41.1407,86400.0
2007-07-03 10:15:00,52.18,52.23,52.15,52.19,46800.0,41.1407,41.1801,41.117,41.1486,46800.0
2007-07-03 10:20:00,52.18,52.19,52.08,52.1,36300.0,41.1407,41.1486,41.0619,41.0776,36300.0
2007-07-03 10:25:00,52.08,52.11,51.99,52.07,73200.0,41.0619,41.0855,40.9909,41.054,73200.0
2007-07-03 10:30:00,52.08,52.13,52.06,52.07,76700.0,41.0619,41.1013,41.0461,41.054,76700.0
2007-07-03 10:35:00,52.06,52.07,51.96,51.97,50600.0,41.0461,41.054,40.9672,40.9751,50600.0
2007-07-03 10:40:00,51.99,52.03,51.95,52.02,52200.0,40.9909,41.0224,40.9594,41.0145,52200.0
2007-07-03 10:45:00,52.03,52.05,51.95,51.95,49900.0,41.0224,41.0382,40.9594,40.9594,49900.0
2007-07-03 10:50:00,51.95,51.98,51.93,51.95,29500.0,40.9594,40.983,40.9436,40.9594,29500.0
2007-07-03 10:55:00,51.95,51.97,51.95,51.96,30900.0,40.9594,40.9751,40.9594,40.9672,30900.0
2007-07-03 11:00:00,51.96,51.98,51.93,51.94,36400.0,40.9672,40.983,40.9436,40.9515,36400.0
2007-07-03 11:05:00,51.94,51.95,51.9,51.91,37800.0,40.9515,40.9594,40.9199,40.9278,37800.0
2007-07-03 11:10:00,51.92,51.95,51.89,51.9,29700.0,40.9357,40.9594,40.912,40.9199,29700.0
2007-07-03 11:15:00,51.89,51.95,51.89,51.93,28200.0,40.912,40.9594,40.912,40.9436,28200.0
2007-07-03 11:20:00,51.92,51.94,51.91,51.93,17600.0,40.9357,40.9515,40.9278,40.9436,17600.0
2007-07-03 11:25:00,51.93,51.95,51.88,51.94,97300.0,40.9436,40.9594,40.9042,40.9515,97300.0
2007-07-03 11:30:00,51.93,52.01,51.87,51.92,132900.0,40.9436,41.0067,40.8963,40.9357,132900.0
2007-07-03 11:35:00,51.91,51.92,51.75,51.83,53000.0,40.9278,40.9357,40.8017,40.8647,53000.0
2007-07-03 11:40:00,51.83,51.92,51.83,51.84,35000.0,40.8647,40.9357,40.8647,40.8726,35000.0
2007-07-03 11:45:00,51.85,51.89,51.85,51.89,23400.0,40.8805,40.912,40.8805,40.912,23400.0
2007-07-03 11:50:00,51.88,51.91,51.87,51.91,25500.0,40.9042,40.9278,40.8963,40.9278,25500.0
2007-07-03 11:55:00,51.9,52.0,51.9,52.0,39600.0,40.9199,40.9988,40.9199,40.9988,39600.0
2007-07-03 12:00:00,52.0,52.0,51.99,51.99,27000.0,40.9988,40.9988,40.9909,40.9909,27000.0
2007-07-03 12:05:00,51.98,51.99,51.87,51.88,141700.0,40.983,40.9909,40.8963,40.9042,141700.0
2007-07-03 12:10:00,51.87,51.91,51.85,51.89,37500.0,40.8963,40.9278,40.8805,40.912,37500.0
2007-07-03 12:15:00,51.89,51.92,51.89,51.89,37300.0,40.912,40.9357,40.912,40.912,37300.0
2007-07-03 12:20:00,51.9,51.91,51.82,51.85,55000.0,40.9199,40.9278,40.8569,40.8805,55000.0
2007-07-03 12:25:00,51.83,51.86,51.8,51.85,37600.0,40.8647,40.8884,40.8411,40.8805,37600.0
2007-07-03 12:30:00,51.86,51.91,51.85,51.89,49900.0,40.8884,40.9278,40.8805,40.912,49900.0
2007-07-03 12:35:00,51.9,51.9,51.87,51.89,39000.0,40.9199,40.9199,40.8963,40.912,39000.0
2007-07-03 12:40:00,51.9,52.01,51.9,52.01,91700.0,40.9199,41.0067,40.9199,41.0067,91700.0
2007-07-03 12:45:00,52.0,52.11,51.97,52.1,183000.0,40.9988,41.0855,40.9751,41.0776,183000.0
2007-07-03 12:50:00,52.11,52.12,52.08,52.11,129300.0,41.0855,41.0934,41.0619,41.0855,129300.0
2007-07-03 12:55:00,52.1,52.16,52.1,52.13,118600.0,41.0776,41.1249,41.0776,41.1013,118600.0
2007-07-05 09:30:00,52.14,52.22,52.1,52.14,121500.0,41.1092,41.1722,41.0776,41.1092,121500.0
2007-07-05 09:35:00,52.14,52.27,52.06,52.06,95500.0,41.1092,41.2117,41.0461,41.0461,95500.0
2007-07-05 09:40:00,52.06,52.11,52.04,52.07,61900.0,41.0461,41.0855,41.0303,41.054,61900.0
2007-07-05 09:45:00,52.06,52.16,52.06,52.15,82100.0,41.0461,41.1249,41.0461,41.117,82100.0
2007-07-05 09:50:00,52.15,52.2,52.14,52.16,73400.0,41.117,41.1565,41.1092,41.1249,73400.0
2007-07-05 09:55:00,52.15,52.16,52.05,52.06,100900.0,41.117,41.1249,41.0382,41.0461,100900.0
2007-07-05 10:00:00,52.05,52.14,52.05,52.11,86800.0,41.0382,41.1092,41.0382,41.0855,86800.0
2007-07-05 10:05:00,52.12,52.13,52.03,52.06,110100.0,41.0934,41.1013,41.0224,41.0461,110100.0
2007-07-05 10:10:00,52.06,52.08,51.92,52.0,135700.0,41.0461,41.0619,40.9357,40.9988,135700.0
2007-07-05 10:15:00,51.99,52.01,51.96,52.0,94700.0,40.9909,41.0067,40.9672,40.9988,94700.0
2007-07-05 10:20:00,52.0,52.02,51.99,52.0,112700.0,40.9988,41.0145,40.9909,40.9988,112700.0
2007-07-05 10:25:00,51.99,52.0,51.99,52.0,46100.0,40.9909,40.9988,40.9909,40.9988,46100.0
2007-07-05 10:30:00,52.0,52.01,51.98,52.0,61300.0,40.9988,41.0067,40.983,40.9988,61300.0
2007-07-05 10:35:00,52.0,52.01,51.96,51.98,94400.0,40.9988,41.0067,40.9672,40.983,94400.0
2007-07-05 10:40:00,51.98,51.98,51.96,51.96,21300.0,40.983,40.983,40.9672,40.9672,21300.0
2007-07-05 10:45:00,51.97,51.98,51.87,51.89,85300.0,40.9751,40.983,40.8963,40.912,85300.0
2007-07-05 10:50:00,51.89,51.9,51.82,51.83,58400.0,40.912,40.9199,40.8569,40.8647,58400.0
2007-07-05 10:55:00,51.83,51.85,51.77,51.79,74600.0,40.8647,40.8805,40.8174,40.8332,74600.0
2007-07-05 11:00:00,51.8,51.8,51.7,51.74,87900.0,40.8411,40.8411,40.7622,40.7938,87900.0
2007-07-05 11:05:00,51.73,51.9,51.73,51.9,89900.0,40.7859,40.9199,40.7859,40.9199,89900.0
2007-07-05 11:10:00,51.9,51.92,51.88,51.89,47500.0,40.9199,40.9357,40.9042,40.912,47500.0
2007-07-05 11:15:00,51.9,52.0,51.85,52.0,94200.0,40.9199,40.9988,40.8805,40.9988,94200.0
2007-07-05 11:20:00,52.0,52.04,51.99,52.04,92300.0,40.9988,41.0303,40.9909,41.0303,92300.0
2007-07-05 11:25:00,52.03,52.05,52.03,52.04,52400.0,41.0224,41.0382,41.0224,41.0303,52400.0
2007-07-05 11:30:00,52.04,52.07,52.04,52.07,43300.0,41.0303,41.054,41.0303,41.054,43300.0
2007-07-05 11:35:00,52.07,52.08,52.0,52.0,87100.0,41.054,41.0619,40.9988,40.9988,87100.0
2007-07-05 11:40:00,52.01,52.1,52.01,52.03,54800.0,41.0067,41.0776,41.0067,41.0224,54800.0
2007-07-05 11:45:00,52.04,52.04,51.97,52.0,229700.0,41.0303,41.0303,40.9751,40.9988,229700.0
2007-07-05 11:50:00,52.0,52.02,51.87,52.0,97900.0,40.9988,41.0145,40.8963,40.9988,97900.0
2007-07-05 11:55:00,52.0,52.05,52.0,52.05,31900.0,40.9988,41.0382,40.9988,41.0382,31900.0
2007-07-05 12:00:00,52.05,52.08,52.05,52.08,31500.0,41.0382,41.0619,41.0382,41.0619,31500.0
2007-07-05 12:05:00,52.08,52.13,52.07,52.11,239900.0,41.0619,41.1013,41.054,41.0855,239900.0
2007-07-05 12:10:00,52.11,52.11,52.03,52.08,161500.0,41.0855,41.0855,41.0224,41.0619,161500.0
2007-07-05 12:15:00,52.08,52.11,52.05,52.05,55700.0,41.0619,41.0855,41.0382,41.0382,55700.0
2007-07-05 12:20:00,52.04,52.07,52.0,52.05,129500.0,41.0303,41.054,40.9988,41.0382,129500.0
2007-07-05 12:25:00,52.05,52.12,52.04,52.11,146800.0,41.0382,41.0934,41.0303,41.0855,146800.0
2007-07-05 12:30:00,52.12,52.15,52.09,52.1,81500.0,41.0934,41.117,41.0697,41.0776,81500.0
2007-07-05 12:35:00,52.1,52.12,52.03,52.04,119900.0,41.0776,41.0934,41.0224,41.0303,119900.0
2007-07-05 12:40:00,52.04,52.04,52.01,52.03,66000.0,41.0303,41.0303,41.0067,41.0224,66000.0
2007-07-05 12:45:00,52.03,52.04,52.0,52.01,90900.0,41.0224,41.0303,40.9988,41.0067,90900.0
2007-07-05 12:50:00,52.02,52.04,52.01,52.02,43600.0,41.0145,41.0303,41.0067,41.0145,43600.0
2007-07-05 12:55:00,52.02,52.1,52.01,52.09,240500.0,41.0145,41.0776,41.0067,41.0697,240500.0
2007-07-05 13:00:00,52.09,52.11,52.06,52.11,21400.0,41.0697,41.0855,41.0461,41.0855,21400.0
2007-07-05 13:05:00,52.1,52.14,52.1,52.13,22800.0,41.0776,41.1092,41.0776,41.1013,22800.0
2007-07-05 13:10:00,52.14,52.25,52.13,52.25,43600.0,41.1092,41.1959,41.1013,41.1959,43600.0
2007-07-05 13:15:00,52.26,52.38,52.24,52.29,128400.0,41.2038,41.2984,41.188,41.2274,128400.0
2007-07-05 13:20:00,52.3,52.32,52.28,52.3,70000.0,41.2353,41.2511,41.2195,41.2353,70000.0
2007-07-05 13:25:00,52.3,52.31,52.27,52.3,59400.0,41.2353,41.2432,41.2117,41.2353,59400.0
2007-07-05 13:30:00,52.31,52.31,52.23,52.25,54400.0,41.2432,41.2432,41.1801,41.1959,54400.0
2007-07-05 13:35:00,52.25,52.31,52.24,52.29,41400.0,41.1959,41.2432,41.188,41.2274,41400.0
2007-07-05 13:40:00,52.29,52.29,52.24,52.29,47700.0,41.2274,41.2274,41.188,41.2274,47700.0
2007-07-05 13:45:00,52.28,52.29,52.11,52.28,22200.0,41.2195,41.2274,41.0855,41.2195,22200.0
2007-07-05 13:50:00,52.28,52.33,52.28,52.33,26400.0,41.2195,41.259,41.2195,41.259,26400.0
2007-07-05 13:55:00,52.32,52.34,52.17,52.19,96600.0,41.2511,41.2668,41.1328,41.1486,96600.0
2007-07-05 14:00:00,52.19,52.22,52.18,52.22,47600.0,41.1486,41.1722,41.1407,41.1722,47600.0
2007-07-05 14:05:00,52.22,52.27,52.22,52.26,24100.0,41.1722,41.2117,41.1722,41.2038,24100.0
2007-07-05 14:10:00,52.26,52.32,52.26,52.3,35700.0,41.2038,41.2511,41.2038,41.2353,35700.0
2007-07-05 14:15:00,52.31,52.34,52.29,52.32,56400.0,41.2432,41.2668,41.2274,41.2511,56400.0
2007-07-05 14:20:00,52.32,52.36,52.32,52.36,28800.0,41.2511,41.2826,41.2511,41.2826,28800.0
2007-07-05 14:25:00,52.36,52.38,52.35,52.38,27200.0,41.2826,41.2984,41.2747,41.2984,27200.0
2007-07-05 14:30:00,52.38,52.38,52.29,52.32,52600.0,41.2984,41.2984,41.2274,41.2511,52600.0
2007-07-05 14:35:00,52.32,52.32,52.25,52.28,57800.0,41.2511,41.2511,41.1959,41.2195,57800.0
2007-07-05 14:40:00,52.28,52.29,52.23,52.26,64600.0,41.2195,41.2274,41.1801,41.2038,64600.0
2007-07-05 14:45:00,52.26,52.31,52.26,52.3,51500.0,41.2038,41.2432,41.2038,41.2353,51500.0
2007-07-05 14:50:00,52.28,52.29,52.27,52.27,45600.0,41.2195,41.2274,41.2117,41.2117,45600.0
2007-07-05 14:55:00,52.28,52.28,52.25,52.27,49400.0,41.2195,41.2195,41.1959,41.2117,49400.0
2007-07-05 15:00:00,52.26,52.29,52.25,52.29,27500.0,41.2038,41.2274,41.1959,41.2274,27500.0
2007-07-05 15:05:00,52.29,52.38,52.28,52.38,61900.0,41.2274,41.2984,41.2195,41.2984,61900.0
2007-07-05 15:10:00,52.38,52.44,52.35,52.42,107500.0,41.2984,41.3457,41.2747,41.3299,107500.0
2007-07-05 15:15:00,52.41,52.42,52.32,52.34,101600.0,41.322,41.3299,41.2511,41.2668,101600.0
2007-07-05 15:20:00,52.34,52.47,52.34,52.46,81500.0,41.2668,41.3693,41.2668,41.3615,81500.0
2007-07-05 15:25:00,52.45,52.47,52.44,52.44,71100.0,41.3536,41.3693,41.3457,41.3457,71100.0
2007-07-05 15:30:00,52.44,52.44,52.34,52.44,222900.0,41.3457,41.3457,41.2668,41.3457,222900.0
2007-07-05 15:35:00,52.44,52.45,52.4,52.44,115700.0,41.3457,41.3536,41.3142,41.3457,115700.0
2007-07-05 15:40:00,52.43,52.46,52.42,52.45,86300.0,41.3378,41.3615,41.3299,41.3536,86300.0
2007-07-05 15:45:00,52.46,52.55,52.45,52.54,158900.0,41.3615,41.4324,41.3536,41.4245,158900.0
2007-07-05 15:50:00,52.54,52.55,52.47,52.49,115400.0,41.4245,41.4324,41.3693,41.3851,115400.0
2007-07-05 15:55:00,52.49,52.5,52.46,52.5,174200.0,41.3851,41.393,41.3615,41.393,174200.0
2007-07-06 09:30:00,52.53,52.53,52.11,52.18,147500.0,41.4166,41.4166,41.0855,41.1407,147500.0
2007-07-06 09:35:00,52.15,52.28,52.12,52.28,86300.0,41.117,41.2195,41.0934,41.2195,86300.0
2007-07-06 09:40:00,52.3,52.42,52.27,52.3,44600.0,41.2353,41.3299,41.2117,41.2353,44600.0
2007-07-06 09:45:00,52.28,52.39,52.25,52.38,62800.0,41.2195,41.3063,41.1959,41.2984,62800.0
2007-07-06 09:50:00,52.38,52.4,52.25,52.27,49700.0,41.2984,41.3142,41.1959,41.2117,49700.0
2007-07-06 09:55:00,52.28,52.39,52.26,52.35,40700.0,41.2195,41.3063,41.2038,41.2747,40700.0
2007-07-06 10:00:00,52.35,52.55,52.35,52.43,69600.0,41.2747,41.4324,41.2747,41.3378,69600.0
2007-07-06 10:05:00,52.42,52.52,52.41,52.51,33200.0,41.3299,41.4088,41.322,41.4009,33200.0
2007-07-06 10:10:00,52.51,52.55,52.5,52.53,32600.0,41.4009,41.4324,41.393,41.4166,32600.0
2007-07-06 10:15:00,52.54,52.59,52.5,52.59,37400.0,41.4245,41.464,41.393,41.464,37400.0
2007-07-06 10:20:00,52.58,52.65,52.57,52.63,49100.0,41.4561,41.5113,41.4482,41.4955,49100.0
2007-07-06 10:25:00,52.63,52.67,52.62,52.66,46100.0,41.4955,41.527,41.4876,41.5191,46100.0
2007-07-06 10:30:00,52.67,52.69,52.6,52.61,68800.0,41.527,41.5428,41.4718,41.4797,68800.0
2007-07-06 10:35:00,52.61,52.61,52.55,52.56,29800.0,41.4797,41.4797,41.4324,41.4403,29800.0
2007-07-06 10:40:00,52.57,52.58,52.52,52.53,26800.0,41.4482,41.4561,41.4088,41.4166,26800.0
2007-07-06 10:45:00,52.52,52.54,52.52,52.54,36100.0,41.4088,41.4245,41.4088,41.4245,36100.0
2007-07-06 10:50:00,52.54,52.63,52.54,52.63,32700.0,41.4245,41.4955,41.4245,41.4955,32700.0
2007-07-06 10:55:00,52.63,52.64,52.59,52.6,25600.0,41.4955,41.5034,41.464,41.4718,25600.0
2007-07-06 11:00:00,52.6,52.69,52.59,52.69,29700.0,41.4718,41.5428,41.464,41.5428,29700.0
2007-07-06 11:05:00,52.7,52.72,52.69,52.72,56800.0,41.5507,41.5665,41.5428,41.5665,56800.0
2007-07-06 11:10:00,52.73,52.74,52.71,52.71,49400.0,41.5743,41.5822,41.5586,41.5586,49400.0
2007-07-06 11:15:00,52.72,52.74,52.71,52.73,16600.0,41.5665,41.5822,41.5586,41.5743,16600.0
2007-07-06 11:20:00,52.73,52.78,52.73,52.78,47700.0,41.5743,41.6138,41.5743,41.6138,47700.0
2007-07-06 11:25:00,52.77,52.8,52.77,52.79,28100.0,41.6059,41.6295,41.6059,41.6216,28100.0
2007-07-06 11:30:00,52.79,52.85,52.79,52.84,68300.0,41.6216,41.6689,41.6216,41.6611,68300.0
2007-07-06 11:35:00,52.85,52.86,52.83,52.85,48500.0,41.6689,41.6768,41.6532,41.6689,48500.0
2007-07-06 11:40:00,52.84,52.85,52.79,52.82,39300.0,41.6611,41.6689,41.6216,41.6453,39300.0
2007-07-06 11:45:00,52.82,52.85,52.8,52.81,35600.0,41.6453,41.6689,41.6295,41.6374,35600.0
2007-07-06 11:50:00,52.81,52.82,52.78,52.8,38500.0,41.6374,41.6453,41.6138,41.6295,38500.0
2007-07-06 11:55:00,52.81,52.87,52.8,52.86,40900.0,41.6374,41.6847,41.6295,41.6768,40900.0
2007-07-06 12:00:00,52.87,52.93,52.87,52.91,89500.0,41.6847,41.732,41.6847,41.7163,89500.0
2007-07-06 12:05:00,52.91,52.92,52.8,52.91,30800.0,41.7163,41.7241,41.6295,41.7163,30800.0
2007-07-06 12:10:00,52.92,52.92,52.9,52.9,57600.0,41.7241,41.7241,41.7084,41.7084,57600.0
2007-07-06 12:15:00,52.9,52.91,52.88,52.89,72500.0,41.7084,41.7163,41.6926,41.7005,72500.0
2007-07-06 12:20:00,52.9,52.9,52.84,52.84,69500.0,41.7084,41.7084,41.6611,41.6611,69500.0
2007-07-06 12:25:00,52.84,52.87,52.79,52.86,79800.0,41.6611,41.6847,41.6216,41.6768,79800.0
2007-07-06 12:30:00,52.87,52.88,52.8,52.83,45300.0,41.6847,41.6926,41.6295,41.6532,45300.0
2007-07-06 12:35:00,52.83,52.85,52.79,52.79,94300.0,41.6532,41.6689,41.6216,41.6216,94300.0
2007-07-06 12:40:00,52.8,52.81,52.79,52.8,24100.0,41.6295,41.6374,41.6216,41.6295,24100.0
2007-07-06 12:45:00,52.81,52.81,52.75,52.75,54700.0,41.6374,41.6374,41.5901,41.5901,54700.0
2007-07-06 12:50:00,52.75,52.8,52.74,52.79,35700.0,41.5901,41.6295,41.5822,41.6216,35700.0
2007-07-06 12:55:00,52.79,52.83,52.79,52.83,38900.0,41.6216,41.6532,41.6216,41.6532,38900.0
2007-07-06 13:00:00,52.82,52.84,52.79,52.79,45900.0,41.6453,41.6611,41.6216,41.6216,45900.0
2007-07-06 13:05:00,52.8,52.81,52.77,52.78,26600.0,41.6295,41.6374,41.6059,41.6138,26600.0
2007-07-06 13:10:00,52.78,52.89,52.78,52.89,51000.0,41.6138,41.7005,41.6138,41.7005,51000.0
2007-07-06 13:15:00,52.89,52.9,52.87,52.87,43400.0,41.7005,41.7084,41.6847,41.6847,43400.0
2007-07-06 13:20:00,52.87,52.95,52.87,52.95,76900.0,41.6847,41.7478,41.6847,41.7478,76900.0
2007-07-06 13:25:00,52.95,53.0,52.95,53.0,54100.0,41.7478,41.7872,41.7478,41.7872,54100.0
2007-07-06 13:30:00,52.99,53.0,52.97,52.98,78200.0,41.7793,41.7872,41.7636,41.7714,78200.0
2007-07-06 13:35:00,52.98,53.0,52.97,52.98,50400.0,41.7714,41.7872,41.7636,41.7714,50400.0
2007-07-06 13:40:00,52.98,52.99,52.96,52.97,49700.0,41.7714,41.7793,41.7557,41.7636,49700.0
2007-07-06 13:45:00,52.97,53.0,52.94,53.0,60500.0,41.7636,41.7872,41.7399,41.7872,60500.0
2007-07-06 13:50:00,53.0,53.02,52.98,53.0,72500.0,41.7872,41.803,41.7714,41.7872,72500.0
2007-07-06 13:55:00,53.0,53.02,52.98,52.99,19300.0,41.7872,41.803,41.7714,41.7793,19300.0
2007-07-06 14:00:00,52.99,52.99,52.97,52.98,45000.0,41.7793,41.7793,41.7636,41.7714,45000.0
2007-07-06 14:05:00,52.97,53.0,52.97,53.0,24800.0,41.7636,41.7872,41.7636,41.7872,24800.0
2007-07-06 14:10:00,52.99,53.07,52.99,53.04,78000.0,41.7793,41.8424,41.7793,41.8188,78000.0
2007-07-06 14:15:00,53.04,53.07,53.04,53.07,34200.0,41.8188,41.8424,41.8188,41.8424,34200.0
2007-07-06 14:20:00,53.06,53.07,53.04,53.05,37100.0,41.8345,41.8424,41.8188,41.8266,37100.0
2007-07-06 14:25:00,53.05,53.08,53.04,53.05,57100.0,41.8266,41.8503,41.8188,41.8266,57100.0
2007-07-06 14:30:00,53.04,53.07,53.04,53.07,58500.0,41.8188,41.8424,41.8188,41.8424,58500.0
2007-07-06 14:35:00,53.07,53.17,53.07,53.16,94500.0,41.8424,41.9212,41.8424,41.9134,94500.0
2007-07-06 14:40:00,53.17,53.18,53.06,53.07,96900.0,41.9212,41.9291,41.8345,41.8424,96900.0
2007-07-06 14:45:00,53.07,53.07,53.03,53.05,35400.0,41.8424,41.8424,41.8109,41.8266,35400.0
2007-07-06 14:50:00,53.05,53.06,53.03,53.04,48400.0,41.8266,41.8345,41.8109,41.8188,48400.0
2007-07-06 14:55:00,53.04,53.08,53.04,53.07,37700.0,41.8188,41.8503,41.8188,41.8424,37700.0
2007-07-06 15:00:00,53.08,53.11,53.07,53.08,75900.0,41.8503,41.8739,41.8424,41.8503,75900.0
2007-07-06 15:05:00,53.08,53.12,53.06,53.06,78000.0,41.8503,41.8818,41.8345,41.8345,78000.0
2007-07-06 15:10:00,53.06,53.08,53.05,53.06,49000.0,41.8345,41.8503,41.8266,41.8345,49000.0
2007-07-06 15:15:00,53.06,53.07,53.02,53.05,51300.0,41.8345,41.8424,41.803,41.8266,51300.0
2007-07-06 15:20:00,53.05,53.09,53.05,53.08,64000.0,41.8266,41.8582,41.8266,41.8503,64000.0
2007-07-06 15:25:00,53.08,53.12,53.07,53.12,51300.0,41.8503,41.8818,41.8424,41.8818,51300.0
2007-07-06 15:30:00,53.12,53.14,53.07,53.09,64700.0,41.8818,41.8976,41.8424,41.8582,64700.0
2007-07-06 15:35:00,53.1,53.11,53.07,53.07,83500.0,41.8661,41.8739,41.8424,41.8424,83500.0
2007-07-06 15:40:00,53.07,53.08,53.04,53.06,85300.0,41.8424,41.8503,41.8188,41.8345,85300.0
2007-07-06 15:45:00,53.06,53.07,53.01,53.02,152400.0,41.8345,41.8424,41.7951,41.803,152400.0
2007-07-06 15:50:00,53.02,53.04,52.96,52.96,134000.0,41.803,41.8188,41.7557,41.7557,134000.0
2007-07-06 15:55:00,52.97,53.06,52.96,53.02,181000.0,41.7636,41.8345,41.7557,41.803,181000.0
2007-07-09 09:30:00,53.0,53.07,52.98,53.05,90500.0,41.7872,41.8424,41.7714,41.8266,90500.0
2007-07-09 09:35:00,53.06,53.06,52.88,53.0,54600.0,41.8345,41.8345,41.6926,41.7872,54600.0
2007-07-09 09:40:00,53.0,53.04,52.95,53.03,69800.0,41.7872,41.8188,41.7478,41.8109,69800.0
2007-07-09 09:45:00,53.03,53.04,52.84,52.84,75800.0,41.8109,41.8188,41.6611,41.6611,75800.0
2007-07-09 09:50:00,52.84,52.97,52.76,52.96,53600.0,41.6611,41.7636,41.598,41.7557,53600.0
2007-07-09 09:55:00,52.95,52.98,52.77,52.82,53200.0,41.7478,41.7714,41.6059,41.6453,53200.0
2007-07-09 10:00:00,52.81,52.83,52.72,52.72,63100.0,41.6374,41.6532,41.5665,41.5665,63100.0
2007-07-09 10:05:00,52.71,52.71,52.58,52.62,49500.0,41.5586,41.5586,41.4561,41.4876,49500.0
2007-07-09 10:10:00,52.62,52.66,52.6,52.64,36300.0,41.4876,41.5191,41.4718,41.5034,36300.0
2007-07-09 10:15:00,52.65,52.68,52.59,52.62,69700.0,41.5113,41.5349,41.464,41.4876,69700.0
2007-07-09 10:20:00,52.62,52.75,52.61,52.65,54400.0,41.4876,41.5901,41.4797,41.5113,54400.0
2007-07-09 10:25:00,52.66,52.66,52.43,52.43,58100.0,41.5191,41.5191,41.3378,41.3378,58100.0
2007-07-09 10:30:00,52.43,52.5,52.38,52.5,49700.0,41.3378,41.393,41.2984,41.393,49700.0
2007-07-09 10:35:00,52.5,52.51,52.39,52.43,54800.0,41.393,41.4009,41.3063,41.3378,54800.0
2007-07-09 10:40:00,52.43,52.45,52.31,52.32,45600.0,41.3378,41.3536,41.2432,41.2511,45600.0
2007-07-09 10:45:00,52.32,52.35,52.29,52.32,69000.0,41.2511,41.2747,41.2274,41.2511,69000.0
2007-07-09 10:50:00,52.32,52.41,52.29,52.37,166700.0,41.2511,41.322,41.2274,41.2905,166700.0
2007-07-09 10:55:00,52.37,52.38,52.27,52.28,80100.0,41.2905,41.2984,41.2117,41.2195,80100.0
2007-07-09 11:00:00,52.28,52.49,52.27,52.49,104200.0,41.2195,41.3851,41.2117,41.3851,104200.0
2007-07-09 11:05:00,52.49,52.52,52.42,52.42,150400.0,41.3851,41.4088,41.3299,41.3299,150400.0
2007-07-09 11:10:00,52.42,52.48,52.39,52.41,57000.0,41.3299,41.3772,41.3063,41.322,57000.0
2007-07-09 11:15:00,52.41,52.41,52.31,52.33,61500.0,41.322,41.322,41.2432,41.259,61500.0
2007-07-09 11:20:00,52.33,52.36,52.29,52.3,60600.0,41.259,41.2826,41.2274,41.2353,60600.0
2007-07-09 11:25:00,52.3,52.31,52.29,52.3,60900.0,41.2353,41.2432,41.2274,41.2353,60900.0
2007-07-09 11:30:00,52.31,52.33,52.3,52.32,25200.0,41.2432,41.259,41.2353,41.2511,25200.0
2007-07-09 11:35:00,52.32,52.43,52.32,52.42,36000.0,41.2511,41.3378,41.2511,41.3299,36000.0
2007-07-09 11:40:00,52.42,52.49,52.41,52.46,29900.0,41.3299,41.3851,41.322,41.3615,29900.0
2007-07-09 11:45:00,52.47,52.48,52.46,52.47,22800.0,41.3693,41.3772,41.3615,41.3693,22800.0
2007-07-09 11:50:00,52.46,52.48,52.46,52.47,26000.0,41.3615,41.3772,41.3615,41.3693,26000.0
2007-07-09 11:55:00,52.47,52.47,52.41,52.43,60400.0,41.3693,41.3693,41.322,41.3378,60400.0
2007-07-09 12:00:00,52.43,52.47,52.39,52.46,30400.0,41.3378,41.3693,41.3063,41.3615,30400.0
2007-07-09 12:05:00,52.47,52.48,52.46,52.46,17600.0,41.3693,41.3772,41.3615,41.3615,17600.0
2007-07-09 12:10:00,52.46,52.49,52.45,52.46,43800.0,41.3615,41.3851,41.3536,41.3615,43800.0
2007-07-09 12:15:00,52.46,52.47,52.45,52.46,20300.0,41.3615,41.3693,41.3536,41.3615,20300.0
2007-07-09 12:20:00,52.47,52.48,52.45,52.46,38300.0,41.3693,41.3772,41.3536,41.3615,38300.0
2007-07-09 12:25:00,52.45,52.45,52.37,52.38,50000.0,41.3536,41.3536,41.2905,41.2984,50000.0
2007-07-09 12:30:00,52.38,52.41,52.36,52.37,65600.0,41.2984,41.322,41.2826,41.2905,65600.0
2007-07-09 12:35:00,52.39,52.4,52.35,52.35,58000.0,41.3063,41.3142,41.2747,41.2747,58000.0
2007-07-09 12:40:00,52.35,52.36,52.32,52.32,45100.0,41.2747,41.2826,41.2511,41.2511,45100.0
2007-07-09 12:45:00,52.32,52.33,52.28,52.3,74200.0,41.2511,41.259,41.2195,41.2353,74200.0
2007-07-09 12:50:00,52.31,52.37,52.29,52.34,41700.0,41.2432,41.2905,41.2274,41.2668,41700.0
2007-07-09 12:55:00,52.34,52.36,52.28,52.3,46700.0,41.2668,41.2826,41.2195,41.2353,46700.0
2007-07-09 13:00:00,52.3,52.32,52.28,52.32,83200.0,41.2353,41.2511,41.2195,41.2511,83200.0
2007-07-09 13:05:00,52.32,52.32,52.3,52.3,28300.0,41.2511,41.2511,41.2353,41.2353,28300.0
2007-07-09 13:10:00,52.3,52.31,52.26,52.26,63700.0,41.2353,41.2432,41.2038,41.2038,63700.0
2007-07-09 13:15:00,52.25,52.26,52.23,52.24,62800.0,41.1959,41.2038,41.1801,41.188,62800.0
2007-07-09 13:20:00,52.25,52.25,52.23,52.24,23300.0,41.1959,41.1959,41.1801,41.188,23300.0
2007-07-09 13:25:00,52.24,52.37,52.24,52.27,132100.0,41.188,41.2905,41.188,41.2117,132100.0
2007-07-09 13:30:00,52.26,52.29,52.21,52.23,86500.0,41.2038,41.2274,41.1643,41.1801,86500.0
2007-07-09 13:35:00,52.22,52.28,52.21,52.26,37600.0,41.1722,41.2195,41.1643,41.2038,37600.0
2007-07-09 13:40:00,52.26,52.27,52.22,52.23,60900.0,41.2038,41.2117,41.1722,41.1801,60900.0
2007-07-09 13:45:00,52.23,52.24,52.17,52.19,67300.0,41.1801,41.188,41.1328,41.1486,67300.0
2007-07-09 13:50:00,52.19,52.2,52.16,52.18,92500.0,41.1486,41.1565,41.1249,41.1407,92500.0
2007-07-09 13:55:00,52.18,52.2,52.15,52.18,82000.0,41.1407,41.1565,41.117,41.1407,82000.0
2007-07-09 14:00:00,52.18,52.18,52.15,52.16,57300.0,41.1407,41.1407,41.117,41.1249,57300.0
2007-07-09 14:05:00,52.16,52.16,52.14,52.16,41100.0,41.1249,41.1249,41.1092,41.1249,41100.0
2007-07-09 14:10:00,52.15,52.16,52.12,52.13,78500.0,41.117,41.1249,41.0934,41.1013,78500.0
2007-07-09 14:15:00,52.14,52.14,52.08,52.09,79600.0,41.1092,41.1092,41.0619,41.0697,79600.0
2007-07-09 14:20:00,52.09,52.13,52.09,52.12,67300.0,41.0697,41.1013,41.0697,41.0934,67300.0
2007-07-09 14:25:00,52.11,52.12,52.04,52.06,102300.0,41.0855,41.0934,41.0303,41.0461,102300.0
2007-07-09 14:30:00,52.05,52.06,52.01,52.05,144900.0,41.0382,41.0461,41.0067,41.0382,144900.0
2007-07-09 14:35:00,52.04,52.1,52.04,52.05,76300.0,41.0303,41.0776,41.0303,41.0382,76300.0
2007-07-09 14:40:00,52.06,52.06,52.01,52.03,83800.0,41.0461,41.0461,41.0067,41.0224,83800.0
2007-07-09 14:45:00,52.04,52.04,51.98,52.0,199900.0,41.0303,41.0303,40.983,40.9988,199900.0
2007-07-09 14:50:00,52.0,52.01,51.96,51.98,69900.0,40.9988,41.0067,40.9672,40.983,69900.0
2007-07-09 14:55:00,51.98,52.02,51.97,52.01,185500.0,40.983,41.0145,40.9751,41.0067,185500.0
2007-07-09 15:00:00,52.01,52.14,52.0,52.14,97900.0,41.0067,41.1092,40.9988,41.1092,97900.0
2007-07-09 15:05:00,52.13,52.16,52.11,52.12,94900.0,41.1013,41.1249,41.0855,41.0934,94900.0
2007-07-09 15:10:00,52.12,52.18,52.11,52.15,48800.0,41.0934,41.1407,41.0855,41.117,48800.0
2007-07-09 15:15:00,52.15,52.15,52.13,52.13,69500.0,41.117,41.117,41.1013,41.1013,69500.0
2007-07-09 15:20:00,52.13,52.14,52.06,52.08,73000.0,41.1013,41.1092,41.0461,41.0619,73000.0
2007-07-09 15:25:00,52.07,52.09,52.05,52.06,43500.0,41.054,41.0697,41.0382,41.0461,43500.0
2007-07-09 15:30:00,52.05,52.06,52.01,52.01,57800.0,41.0382,41.0461,41.0067,41.0067,57800.0
2007-07-09 15:35:00,52.01,52.03,52.0,52.02,110100.0,41.0067,41.0224,40.9988,41.0145,110100.0
2007-07-09 15:40:00,52.02,52.02,51.97,51.99,172900.0,41.0145,41.0145,40.9751,40.9909,172900.0
2007-07-09 15:45:00,51.99,52.08,51.99,52.01,185400.0,40.9909,41.0619,40.9909,41.0067,185400.0
2007-07-09 15:50:00,52.01,52.03,51.99,52.0,164800.0,41.0067,41.0224,40.9909,40.9988,164800.0
2007-07-09 15:55:00,51.99,52.02,51.94,51.98,346100.0,40.9909,41.0145,40.9515,40.983,346100.0
2007-07-10 09:30:00,51.75,52.02,51.75,52.0,118100.0,40.8017,41.0145,40.8017,40.9988,118100.0
2007-07-10 09:35:00,51.99,52.16,51.89,52.14,165100.0,40.9909,41.1249,40.912,41.1092,165100.0
2007-07-10 09:40:00,52.13,52.13,51.91,51.98,178800.0,41.1013,41.1013,40.9278,40.983,178800.0
2007-07-10 09:45:00,51.96,51.99,51.81,51.81,46400.0,40.9672,40.9909,40.849,40.849,46400.0
2007-07-10 09:50:00,51.81,51.95,51.8,51.92,73800.0,40.849,40.9594,40.8411,40.9357,73800.0
2007-07-10 09:55:00,51.93,51.94,51.9,51.93,60300.0,40.9436,40.9515,40.9199,40.9436,60300.0
2007-07-10 10:00:00,51.94,51.98,51.86,51.98,72000.0,40.9515,40.983,40.8884,40.983,72000.0
2007-07-10 10:05:00,51.98,52.13,51.96,52.1,81800.0,40.983,41.1013,40.9672,41.0776,81800.0
2007-07-10 10:10:00,52.1,52.22,52.08,52.16,106500.0,41.0776,41.1722,41.0619,41.1249,106500.0
2007-07-10 10:15:00,52.16,52.25,52.15,52.15,105600.0,41.1249,41.1959,41.117,41.117,105600.0
2007-07-10 10:20:00,52.16,52.23,52.14,52.22,61700.0,41.1249,41.1801,41.1092,41.1722,61700.0
2007-07-10 10:25:00,52.23,52.23,52.15,52.2,80500.0,41.1801,41.1801,41.117,41.1565,80500.0
2007-07-10 10:30:00,52.2,52.23,52.15,52.16,80300.0,41.1565,41.1801,41.117,41.1249,80300.0
2007-07-10 10:35:00,52.17,52.25,52.16,52.25,31100.0,41.1328,41.1959,41.1249,41.1959,31100.0
2007-07-10 10:40:00,52.24,52.27,52.11,52.14,54000.0,41.188,41.2117,41.0855,41.1092,54000.0
2007-07-10 10:45:00,52.15,52.18,52.13,52.18,47400.0,41.117,41.1407,41.1013,41.1407,47400.0
2007-07-10 10:50:00,52.16,52.26,52.16,52.24,34800.0,41.1249,41.2038,41.1249,41.188,34800.0
2007-07-10 10:55:00,52.25,52.32,52.24,52.29,38200.0,41.1959,41.2511,41.188,41.2274,38200.0
2007-07-10 11:00:00,52.29,52.36,52.28,52.3,47200.0,41.2274,41.2826,41.2195,41.2353,47200.0
2007-07-10 11:05:00,52.31,52.37,52.3,52.35,26300.0,41.2432,41.2905,41.2353,41.2747,26300.0
2007-07-10 11:10:00,52.35,52.37,52.28,52.37,22200.0,41.2747,41.2905,41.2195,41.2905,22200.0
2007-07-10 11:15:00,52.35,52.48,52.34,52.45,41200.0,41.2747,41.3772,41.2668,41.3536,41200.0
2007-07-10 11:20:00,52.45,52.47,52.35,52.43,98000.0,41.3536,41.3693,41.2747,41.3378,98000.0
2007-07-10 11:25:00,52.4,52.41,52.36,52.38,22700.0,41.3142,41.322,41.2826,41.2984,22700.0
2007-07-10 11:30:00,52.37,52.46,52.35,52.37,86800.0,41.2905,41.3615,41.2747,41.2905,86800.0
2007-07-10 11:35:00,52.38,52.4,52.36,52.39,36100.0,41.2984,41.3142,41.2826,41.3063,36100.0
2007-07-10 11:40:00,52.39,52.47,52.39,52.42,95500.0,41.3063,41.3693,41.3063,41.3299,95500.0
2007-07-10 11:45:00,52.42,52.42,52.36,52.36,33000.0,41.3299,41.3299,41.2826,41.2826,33000.0
2007-07-10 11:50:00,52.36,52.4,52.32,52.32,30500.0,41.2826,41.3142,41.2511,41.2511,30500.0
2007-07-10 11:55:00,52.33,52.39,52.32,52.33,33200.0,41.259,41.3063,41.2511,41.259,33200.0
2007-07-10 12:00:00,52.33,52.4,52.32,52.34,42400.0,41.259,41.3142,41.2511,41.2668,42400.0
2007-07-10 12:05:00,52.35,52.35,52.31,52.31,34200.0,41.2747,41.2747,41.2432,41.2432,34200.0
2007-07-10 12:10:00,52.31,52.34,52.15,52.15,56700.0,41.2432,41.2668,41.117,41.117,56700.0
2007-07-10 12:15:00,52.16,52.18,52.14,52.15,65100.0,41.1249,41.1407,41.1092,41.117,65100.0
2007-07-10 12:20:00,52.14,52.15,52.14,52.15,24700.0,41.1092,41.117,41.1092,41.117,24700.0
2007-07-10 12:25:00,52.15,52.15,52.05,52.06,84000.0,41.117,41.117,41.0382,41.0461,84000.0
2007-07-10 12:30:00,52.06,52.12,52.06,52.08,38100.0,41.0461,41.0934,41.0461,41.0619,38100.0
2007-07-10 12:35:00,52.07,52.11,52.06,52.07,32000.0,41.054,41.0855,41.0461,41.054,32000.0
2007-07-10 12:40:00,52.07,52.07,52.0,52.02,32000.0,41.054,41.054,40.9988,41.0145,32000.0
2007-07-10 12:45:00,52.02,52.05,51.95,51.98,69400.0,41.0145,41.0382,40.9594,40.983,69400.0
2007-07-10 12:50:00,51.98,52.0,51.95,51.99,55700.0,40.983,40.9988,40.9594,40.9909,55700.0
2007-07-10 12:55:00,52.0,52.0,51.98,52.0,17000.0,40.9988,40.9988,40.983,40.9988,17000.0
2007-07-10 13:00:00,52.0,52.05,51.95,51.96,119900.0,40.9988,41.0382,40.9594,40.9672,119900.0
2007-07-10 13:05:00,51.95,52.03,51.89,52.01,54500.0,40.9594,41.0224,40.912,41.0067,54500.0
2007-07-10 13:10:00,52.0,52.11,52.0,52.11,62200.0,40.9988,41.0855,40.9988,41.0855,62200.0
2007-07-10 13:15:00,52.11,52.13,51.99,52.05,122000.0,41.0855,41.1013,40.9909,41.0382,122000.0
2007-07-10 13:20:00,52.06,52.06,51.9,51.98,54200.0,41.0461,41.0461,40.9199,40.983,54200.0
2007-07-10 13:25:00,51.98,52.01,51.93,51.96,22700.0,40.983,41.0067,40.9436,40.9672,22700.0
2007-07-10 13:30:00,51.97,52.04,51.96,52.04,171100.0,40.9751,41.0303,40.9672,41.0303,171100.0
2007-07-10 13:35:00,52.04,52.11,51.96,51.97,64700.0,41.0303,41.0855,40.9672,40.9751,64700.0
2007-07-10 13:40:00,51.97,52.02,51.95,51.99,35200.0,40.9751,41.0145,40.9594,40.9909,35200.0
2007-07-10 13:45:00,51.99,51.99,51.72,51.75,101400.0,40.9909,40.9909,40.778,40.8017,101400.0
2007-07-10 13:50:00,51.76,51.8,51.66,51.76,65300.0,40.8096,40.8411,40.7307,40.8096,65300.0
2007-07-10 13:55:00,51.77,51.86,51.73,51.79,100400.0,40.8174,40.8884,40.7859,40.8332,100400.0
2007-07-10 14:00:00,51.79,51.83,51.65,51.72,60200.0,40.8332,40.8647,40.7228,40.778,60200.0
2007-07-10 14:05:00,51.72,51.77,51.65,51.67,40600.0,40.778,40.8174,40.7228,40.7386,40600.0
2007-07-10 14:10:00,51.67,51.72,51.65,51.65,39600.0,40.7386,40.778,40.7228,40.7228,39600.0
2007-07-10 14:15:00,51.66,51.76,51.66,51.75,67300.0,40.7307,40.8096,40.7307,40.8017,67300.0
2007-07-10 14:20:00,51.74,51.77,51.71,51.74,52500.0,40.7938,40.8174,40.7701,40.7938,52500.0
2007-07-10 14:25:00,51.74,51.76,51.7,51.75,35800.0,40.7938,40.8096,40.7622,40.8017,35800.0
2007-07-10 14:30:00,51.74,51.75,51.67,51.74,45400.0,40.7938,40.8017,40.7386,40.7938,45400.0
2007-07-10 14:35:00,51.76,51.79,51.68,51.7,61600.0,40.8096,40.8332,40.7465,40.7622,61600.0
2007-07-10 14:40:00,51.7,51.76,51.67,51.72,36900.0,40.7622,40.8096,40.7386,40.778,36900.0
2007-07-10 14:45:00,51.72,51.72,51.63,51.64,51900.0,40.778,40.778,40.7071,40.7149,51900.0
2007-07-10 14:50:00,51.65,51.67,51.63,51.66,63300.0,40.7228,40.7386,40.7071,40.7307,63300.0
2007-07-10 14:55:00,51.67,51.68,51.6,51.63,54600.0,40.7386,40.7465,40.6834,40.7071,54600.0
2007-07-10 15:00:00,51.63,51.67,51.58,51.59,95800.0,40.7071,40.7386,40.6676,40.6755,95800.0
2007-07-10 15:05:00,51.6,51.7,51.54,51.63,416800.0,40.6834,40.7622,40.6361,40.7071,416800.0
2007-07-10 15:10:00,51.62,51.66,51.5,51.56,146800.0,40.6992,40.7307,40.6046,40.6519,146800.0
2007-07-10 15:15:00,51.54,51.56,51.48,51.55,211600.0,40.6361,40.6519,40.5888,40.644,211600.0
2007-07-10 15:20:00,51.55,51.69,51.54,51.67,125000.0,40.644,40.7544,40.6361,40.7386,125000.0
2007-07-10 15:25:00,51.67,51.68,51.62,51.63,77600.0,40.7386,40.7465,40.6992,40.7071,77600.0
2007-07-10 15:30:00,51.63,51.63,51.58,51.6,116400.0,40.7071,40.7071,40.6676,40.6834,116400.0
2007-07-10 15:35:00,51.61,51.66,51.58,51.6,95000.0,40.6913,40.7307,40.6676,40.6834,95000.0
2007-07-10 15:40:00,51.6,51.6,51.49,51.54,244800.0,40.6834,40.6834,40.5967,40.6361,244800.0
2007-07-10 15:45:00,51.53,51.58,51.47,51.56,234600.0,40.6282,40.6676,40.5809,40.6519,234600.0
2007-07-10 15:50:00,51.57,51.62,51.5,51.6,111300.0,40.6597,40.6992,40.6046,40.6834,111300.0
2007-07-10 15:55:00,51.59,51.64,51.52,51.56,345800.0,40.6755,40.7149,40.6203,40.6519,345800.0
2007-07-11 09:30:00,51.43,51.89,51.43,51.85,117200.0,40.5494,40.912,40.5494,40.8805,117200.0
2007-07-11 09:35:00,51.85,51.9,51.4,51.8,165000.0,40.8805,40.9199,40.5257,40.8411,165000.0
2007-07-11 09:40:00,51.8,51.87,51.62,51.81,134200.0,40.8411,40.8963,40.6992,40.849,134200.0
2007-07-11 09:45:00,51.8,51.84,51.56,51.68,158900.0,40.8411,40.8726,40.6519,40.7465,158900.0
2007-07-11 09:50:00,51.68,51.69,51.5,51.53,127600.0,40.7465,40.7544,40.6046,40.6282,127600.0
2007-07-11 09:55:00,51.53,51.75,51.5,51.75,69400.0,40.6282,40.8017,40.6046,40.8017,69400.0
2007-07-11 10:00:00,51.75,51.89,51.72,51.86,97200.0,40.8017,40.912,40.778,40.8884,97200.0
2007-07-11 10:05:00,51.86,51.86,51.71,51.78,66400.0,40.8884,40.8884,40.7701,40.8253,66400.0
2007-07-11 10:10:00,51.8,51.87,51.71,51.83,63600.0,40.8411,40.8963,40.7701,40.8647,63600.0
2007-07-11 10:15:00,51.85,51.89,51.8,51.84,150000.0,40.8805,40.912,40.8411,40.8726,150000.0
2007-07-11 10:20:00,51.86,51.89,51.77,51.8,120000.0,40.8884,40.912,40.8174,40.8411,120000.0
2007-07-11 10:25:00,51.79,51.8,51.69,51.75,57800.0,40.8332,40.8411,40.7544,40.8017,57800.0
2007-07-11 10:30:00,51.75,51.75,51.45,51.52,165800.0,40.8017,40.8017,40.5651,40.6203,165800.0
2007-07-11 10:35:00,51.52,51.52,51.3,51.35,133200.0,40.6203,40.6203,40.4469,40.4863,133200.0
2007-07-11 10:40:00,51.36,51.42,51.34,51.39,94800.0,40.4942,40.5415,40.4784,40.5178,94800.0
2007-07-11 10:45:00,51.4,51.42,51.35,51.35,67600.0,40.5257,40.5415,40.4863,40.4863,67600.0
2007-07-11 10:50:00,51.35,51.42,51.34,51.4,86200.0,40.4863,40.5415,40.4784,40.5257,86200.0
2007-07-11 10:55:00,51.4,51.42,51.36,51.4,89400.0,40.5257,40.5415,40.4942,40.5257,89400.0
2007-07-11 11:00:00,51.4,51.47,51.39,51.46,58600.0,40.5257,40.5809,40.5178,40.573,58600.0
2007-07-11 11:05:00,51.46,51.5,51.44,51.47,34600.0,40.573,40.6046,40.5573,40.5809,34600.0
2007-07-11 11:10:00,51.46,51.49,51.41,51.43,36400.0,40.573,40.5967,40.5336,40.5494,36400.0
2007-07-11 11:15:00,51.43,51.48,51.43,51.44,44700.0,40.5494,40.5888,40.5494,40.5573,44700.0
2007-07-11 11:20:00,51.43,51.45,51.33,51.41,87500.0,40.5494,40.5651,40.4705,40.5336,87500.0
2007-07-11 11:25:00,51.42,51.42,51.37,51.37,68600.0,40.5415,40.5415,40.5021,40.5021,68600.0
2007-07-11 11:30:00,51.37,51.41,51.35,51.37,61000.0,40.5021,40.5336,40.4863,40.5021,61000.0
2007-07-11 11:35:00,51.38,51.38,51.29,51.29,65300.0,40.5099,40.5099,40.439,40.439,65300.0
2007-07-11 11:40:00,51.28,51.32,51.25,51.27,57600.0,40.4311,40.4626,40.4074,40.4232,57600.0
2007-07-11 11:45:00,51.27,51.27,51.18,51.19,63700.0,40.4232,40.4232,40.3523,40.3601,63700.0
2007-07-11 11:50:00,51.2,51.26,51.15,51.16,72700.0,40.368,40.4153,40.3286,40.3365,72700.0
2007-07-11 11:55:00,51.16,51.28,51.15,51.28,50500.0,40.3365,40.4311,40.3286,40.4311,50500.0
2007-07-11 12:00:00,51.27,51.3,51.17,51.26,57200.0,40.4232,40.4469,40.3444,40.4153,57200.0
2007-07-11 12:05:00,51.27,51.28,51.2,51.2,40900.0,40.4232,40.4311,40.368,40.368,40900.0
2007-07-11 12:10:00,51.2,51.3,51.18,51.29,49200.0,40.368,40.4469,40.3523,40.439,49200.0
2007-07-11 12:15:00,51.29,51.3,51.22,51.24,104100.0,40.439,40.4469,40.3838,40.3996,104100.0
2007-07-11 12:20:00,51.23,51.29,51.23,51.28,39600.0,40.3917,40.439,40.3917,40.4311,39600.0
2007-07-11 12:25:00,51.26,51.29,51.25,51.27,62500.0,40.4153,40.439,40.4074,40.4232,62500.0
2007-07-11 12:30:00,51.27,51.31,51.26,51.31,33500.0,40.4232,40.4548,40.4153,40.4548,33500.0
2007-07-11 12:35:00,51.32,51.4,51.31,51.4,47600.0,40.4626,40.5257,40.4548,40.5257,47600.0
2007-07-11 12:40:00,51.4,51.45,51.34,51.35,41400.0,40.5257,40.5651,40.4784,40.4863,41400.0
2007-07-11 12:45:00,51.34,51.4,51.32,51.39,46700.0,40.4784,40.5257,40.4626,40.5178,46700.0
2007-07-11 12:50:00,51.38,51.4,51.31,51.31,44100.0,40.5099,40.5257,40.4548,40.4548,44100.0
2007-07-11 12:55:00,51.3,51.42,51.3,51.42,46300.0,40.4469,40.5415,40.4469,40.5415,46300.0
2007-07-11 13:00:00,51.42,51.45,51.41,51.44,16300.0,40.5415,40.5651,40.5336,40.5573,16300.0
2007-07-11 13:05:00,51.44,51.45,51.42,51.42,29000.0,40.5573,40.5651,40.5415,40.5415,29000.0
2007-07-11 13:10:00,51.43,51.57,51.42,51.57,123100.0,40.5494,40.6597,40.5415,40.6597,123100.0
2007-07-11 13:15:00,51.57,51.58,51.5,51.52,63900.0,40.6597,40.6676,40.6046,40.6203,63900.0
2007-07-11 13:20:00,51.52,51.55,51.52,51.55,39400.0,40.6203,40.644,40.6203,40.644,39400.0
2007-07-11 13:25:00,51.54,51.54,51.52,51.52,63600.0,40.6361,40.6361,40.6203,40.6203,63600.0
2007-07-11 13:30:00,51.51,51.52,51.48,51.5,123200.0,40.6124,40.6203,40.5888,40.6046,123200.0
2007-07-11 13:35:00,51.5,51.54,51.49,51.52,218000.0,40.6046,40.6361,40.5967,40.6203,218000.0
2007-07-11 13:40:00,51.53,51.56,51.51,51.51,81700.0,40.6282,40.6519,40.6124,40.6124,81700.0
2007-07-11 13:45:00,51.52,51.54,51.49,51.5,69100.0,40.6203,40.6361,40.5967,40.6046,69100.0
2007-07-11 13:50:00,51.5,51.52,51.48,51.48,255500.0,40.6046,40.6203,40.5888,40.5888,255500.0
2007-07-11 13:55:00,51.49,51.52,51.47,51.47,72000.0,40.5967,40.6203,40.5809,40.5809,72000.0
2007-07-11 14:00:00,51.47,51.48,51.44,51.45,52700.0,40.5809,40.5888,40.5573,40.5651,52700.0
2007-07-11 14:05:00,51.45,51.45,51.34,51.39,110800.0,40.5651,40.5651,40.4784,40.5178,110800.0
2007-07-11 14:10:00,51.39,51.45,51.39,51.43,77000.0,40.5178,40.5651,40.5178,40.5494,77000.0
2007-07-11 14:15:00,51.43,51.48,51.41,51.45,61200.0,40.5494,40.5888,40.5336,40.5651,61200.0
2007-07-11 14:20:00,51.45,51.48,51.44,51.44,44200.0,40.5651,40.5888,40.5573,40.5573,44200.0
2007-07-11 14:25:00,51.45,51.45,51.42,51.43,85500.0,40.5651,40.5651,40.5415,40.5494,85500.0
2007-07-11 14:30:00,51.43,51.45,51.39,51.41,71300.0,40.5494,40.5651,40.5178,40.5336,71300.0
2007-07-11 14:35:00,51.42,51.46,51.41,51.45,83300.0,40.5415,40.573,40.5336,40.5651,83300.0
2007-07-11 14:40:00,51.44,51.45,51.35,51.35,144500.0,40.5573,40.5651,40.4863,40.4863,144500.0
2007-07-11 14:45:00,51.35,51.39,51.33,51.33,151600.0,40.4863,40.5178,40.4705,40.4705,151600.0
2007-07-11 14:50:00,51.33,51.38,51.32,51.33,92000.0,40.4705,40.5099,40.4626,40.4705,92000.0
2007-07-11 14:55:00,51.33,51.36,51.29,51.31,171600.0,40.4705,40.4942,40.439,40.4548,171600.0
2007-07-11 15:00:00,51.3,51.33,51.28,51.31,164100.0,40.4469,40.4705,40.4311,40.4548,164100.0
2007-07-11 15:05:00,51.3,51.33,51.29,51.3,181100.0,40.4469,40.4705,40.439,40.4469,181100.0
2007-07-11 15:10:00,51.29,51.31,51.29,51.29,108000.0,40.439,40.4548,40.439,40.439,108000.0
2007-07-11 15:15:00,51.29,51.31,51.25,51.29,161100.0,40.439,40.4548,40.4074,40.439,161100.0
2007-07-11 15:20:00,51.29,51.31,51.27,51.3,351500.0,40.439,40.4548,40.4232,40.4469,351500.0
2007-07-11 15:25:00,51.3,51.31,51.29,51.3,115500.0,40.4469,40.4548,40.439,40.4469,115500.0
2007-07-11 15:30:00,51.31,51.38,51.3,51.33,210600.0,40.4548,40.5099,40.4469,40.4705,210600.0
2007-07-11 15:35:00,51.34,51.36,51.33,51.34,88500.0,40.4784,40.4942,40.4705,40.4784,88500.0
2007-07-11 15:40:00,51.35,51.39,51.33,51.34,213500.0,40.4863,40.5178,40.4705,40.4784,213500.0
2007-07-11 15:45:00,51.34,51.35,51.32,51.32,162600.0,40.4784,40.4863,40.4626,40.4626,162600.0
2007-07-11 15:50:00,51.33,51.34,51.29,51.3,271800.0,40.4705,40.4784,40.439,40.4469,271800.0
2007-07-11 15:55:00,51.3,51.4,51.28,51.36,777900.0,40.4469,40.5257,40.4311,40.4942,777900.0
2007-07-12 09:30:00,51.38,51.47,51.31,51.4,136700.0,40.5099,40.5809,40.4548,40.5257,136700.0
2007-07-12 09:35:00,51.4,51.41,51.16,51.31,139000.0,40.5257,40.5336,40.3365,40.4548,139000.0
2007-07-12 09:40:00,51.31,51.36,51.13,51.22,248200.0,40.4548,40.4942,40.3128,40.3838,248200.0
2007-07-12 09:45:00,51.22,51.32,51.17,51.19,162000.0,40.3838,40.4626,40.3444,40.3601,162000.0
2007-07-12 09:50:00,51.18,51.24,51.17,51.24,122500.0,40.3523,40.3996,40.3444,40.3996,122500.0
2007-07-12 09:55:00,51.23,51.31,51.2,51.22,163100.0,40.3917,40.4548,40.368,40.3838,163100.0
2007-07-12 10:00:00,51.22,51.22,51.16,51.16,136400.0,40.3838,40.3838,40.3365,40.3365,136400.0
2007-07-12 10:05:00,51.16,51.21,51.16,51.19,135100.0,40.3365,40.3759,40.3365,40.3601,135100.0
2007-07-12 10:10:00,51.2,51.33,51.19,51.33,115500.0,40.368,40.4705,40.3601,40.4705,115500.0
2007-07-12 10:15:00,51.33,51.4,51.29,51.38,210900.0,40.4705,40.5257,40.439,40.5099,210900.0
2007-07-12 10:20:00,51.38,51.52,51.33,51.48,279200.0,40.5099,40.6203,40.4705,40.5888,279200.0
2007-07-12 10:25:00,51.48,51.5,51.44,51.48,90800.0,40.5888,40.6046,40.5573,40.5888,90800.0
2007-07-12 10:30:00,51.48,51.51,51.45,51.46,137600.0,40.5888,40.6124,40.5651,40.573,137600.0
2007-07-12 10:35:00,51.47,51.54,51.39,51.54,112100.0,40.5809,40.6361,40.5178,40.6361,112100.0
2007-07-12 10:40:00,51.54,51.65,51.53,51.59,109400.0,40.6361,40.7228,40.6282,40.6755,109400.0
2007-07-12 10:45:00,51.59,51.65,51.29,51.64,75500.0,40.6755,40.7228,40.439,40.7149,75500.0
2007-07-12 10:50:00,51.65,51.79,51.63,51.78,155300.0,40.7228,40.8332,40.7071,40.8253,155300.0
2007-07-12 10:55:00,51.78,51.81,51.73,51.79,97300.0,40.8253,40.849,40.7859,40.8332,97300.0
2007-07-12 11:00:00,51.79,51.89,51.79,51.84,83900.0,40.8332,40.912,40.8332,40.8726,83900.0
2007-07-12 11:05:00,51.84,51.85,51.81,51.83,94200.0,40.8726,40.8805,40.849,40.8647,94200.0
2007-07-12 11:10:00,51.83,51.85,51.77,51.78,101900.0,40.8647,40.8805,40.8174,40.8253,101900.0
2007-07-12 11:15:00,51.78,51.87,51.75,51.85,79300.0,40.8253,40.8963,40.8017,40.8805,79300.0
2007-07-12 11:20:00,51.86,51.89,51.85,51.88,38600.0,40.8884,40.912,40.8805,40.9042,38600.0
2007-07-12 11:25:00,51.88,51.88,51.82,51.83,82600.0,40.9042,40.9042,40.8569,40.8647,82600.0
2007-07-12 11:30:00,51.84,51.92,51.41,51.91,96700.0,40.8726,40.9357,40.5336,40.9278,96700.0
2007-07-12 11:35:00,51.9,51.92,51.84,51.9,157900.0,40.9199,40.9357,40.8726,40.9199,157900.0
2007-07-12 11:40:00,51.89,51.9,51.8,51.88,296800.0,40.912,40.9199,40.8411,40.9042,296800.0
2007-07-12 11:45:00,51.88,51.89,51.85,51.87,76400.0,40.9042,40.912,40.8805,40.8963,76400.0
2007-07-12 11:50:00,51.88,51.89,51.86,51.88,86900.0,40.9042,40.912,40.8884,40.9042,86900.0
2007-07-12 11:55:00,51.87,51.91,51.87,51.9,54400.0,40.8963,40.9278,40.8963,40.9199,54400.0
2007-07-12 12:00:00,51.9,52.03,51.89,52.03,114500.0,40.9199,41.0224,40.912,41.0224,114500.0
2007-07-12 12:05:00,52.02,52.09,52.02,52.09,94600.0,41.0145,41.0697,41.0145,41.0697,94600.0
2007-07-12 12:10:00,52.08,52.22,52.08,52.22,116900.0,41.0619,41.1722,41.0619,41.1722,116900.0
2007-07-12 12:15:00,52.21,52.27,52.18,52.27,115200.0,41.1643,41.2117,41.1407,41.2117,115200.0
2007-07-12 12:20:00,52.27,52.31,52.2,52.29,125100.0,41.2117,41.2432,41.1565,41.2274,125100.0
2007-07-12 12:25:00,52.29,52.29,52.2,52.27,87500.0,41.2274,41.2274,41.1565,41.2117,87500.0
2007-07-12 12:30:00,52.28,52.29,52.27,52.28,53300.0,41.2195,41.2274,41.2117,41.2195,53300.0
2007-07-12 12:35:00,52.27,52.33,52.27,52.33,72200.0,41.2117,41.259,41.2117,41.259,72200.0
2007-07-12 12:40:00,52.33,52.47,52.32,52.45,131400.0,41.259,41.3693,41.2511,41.3536,131400.0
2007-07-12 12:45:00,52.46,52.54,52.46,52.53,65600.0,41.3615,41.4245,41.3615,41.4166,65600.0
2007-07-12 12:50:00,52.53,52.57,52.49,52.52,96800.0,41.4166,41.4482,41.3851,41.4088,96800.0
2007-07-12 12:55:00,52.52,52.64,52.52,52.61,91300.0,41.4088,41.5034,41.4088,41.4797,91300.0
2007-07-12 13:00:00,52.62,52.66,52.56,52.65,174400.0,41.4876,41.5191,41.4403,41.5113,174400.0
2007-07-12 13:05:00,52.65,52.72,52.63,52.66,184500.0,41.5113,41.5665,41.4955,41.5191,184500.0
2007-07-12 13:10:00,52.66,52.76,52.64,52.76,152800.0,41.5191,41.598,41.5034,41.598,152800.0
2007-07-12 13:15:00,52.75,52.85,52.74,52.79,140100.0,41.5901,41.6689,41.5822,41.6216,140100.0
2007-07-12 13:20:00,52.81,52.87,52.81,52.84,60200.0,41.6374,41.6847,41.6374,41.6611,60200.0
2007-07-12 13:25:00,52.85,52.87,52.79,52.85,143300.0,41.6689,41.6847,41.6216,41.6689,143300.0
2007-07-12 13:30:00,52.84,52.88,52.83,52.87,107600.0,41.6611,41.6926,41.6532,41.6847,107600.0
2007-07-12 13:35:00,52.87,52.93,52.83,52.85,185100.0,41.6847,41.732,41.6532,41.6689,185100.0
2007-07-12 13:40:00,52.84,52.91,52.84,52.89,125300.0,41.6611,41.7163,41.6611,41.7005,125300.0
2007-07-12 13:45:00,52.91,52.91,52.87,52.87,104200.0,41.7163,41.7163,41.6847,41.6847,104200.0
2007-07-12 13:50:00,52.88,52.91,52.87,52.91,162900.0,41.6926,41.7163,41.6847,41.7163,162900.0
2007-07-12 13:55:00,52.9,52.95,52.87,52.93,130700.0,41.7084,41.7478,41.6847,41.732,130700.0
2007-07-12 14:00:00,52.93,52.94,52.86,52.9,164600.0,41.732,41.7399,41.6768,41.7084,164600.0
2007-07-12 14:05:00,52.9,52.92,52.88,52.9,143700.0,41.7084,41.7241,41.6926,41.7084,143700.0
2007-07-12 14:10:00,52.89,52.91,52.87,52.9,107600.0,41.7005,41.7163,41.6847,41.7084,107600.0
2007-07-12 14:15:00,52.9,52.92,52.85,52.9,190400.0,41.7084,41.7241,41.6689,41.7084,190400.0
2007-07-12 14:20:00,52.9,52.91,52.88,52.9,93200.0,41.7084,41.7163,41.6926,41.7084,93200.0
2007-07-12 14:25:00,52.9,52.93,52.84,52.9,143200.0,41.7084,41.732,41.6611,41.7084,143200.0
2007-07-12 14:30:00,52.91,52.97,52.89,52.94,113800.0,41.7163,41.7636,41.7005,41.7399,113800.0
2007-07-12 14:35:00,52.93,52.94,52.9,52.93,58700.0,41.732,41.7399,41.7084,41.732,58700.0
2007-07-12 14:40:00,52.92,52.96,52.92,52.95,51800.0,41.7241,41.7557,41.7241,41.7478,51800.0
2007-07-12 14:45:00,52.96,52.97,52.93,52.97,128800.0,41.7557,41.7636,41.732,41.7636,128800.0
2007-07-12 14:50:00,52.97,53.04,52.97,53.0,311800.0,41.7636,41.8188,41.7636,41.7872,311800.0
2007-07-12 14:55:00,53.0,53.06,53.0,53.01,103700.0,41.7872,41.8345,41.7872,41.7951,103700.0
2007-07-12 15:00:00,53.01,53.04,52.95,53.0,218600.0,41.7951,41.8188,41.7478,41.7872,218600.0
2007-07-12 15:05:00,53.0,53.02,52.99,53.02,114500.0,41.7872,41.803,41.7793,41.803,114500.0
2007-07-12 15:10:00,53.01,53.05,52.99,53.0,78500.0,41.7951,41.8266,41.7793,41.7872,78500.0
2007-07-12 15:15:00,53.0,53.08,52.99,53.03,158400.0,41.7872,41.8503,41.7793,41.8109,158400.0
2007-07-12 15:20:00,53.03,53.03,53.0,53.02,76100.0,41.8109,41.8109,41.7872,41.803,76100.0
2007-07-12 15:25:00,53.01,53.03,53.01,53.02,90000.0,41.7951,41.8109,41.7951,41.803,90000.0
2007-07-12 15:30:00,53.01,53.06,53.0,53.0,116200.0,41.7951,41.8345,41.7872,41.7872,116200.0
2007-07-12 15:35:00,53.02,53.07,53.0,53.02,193400.0,41.803,41.8424,41.7872,41.803,193400.0
2007-07-12 15:40:00,53.02,53.05,53.0,53.0,247500.0,41.803,41.8266,41.7872,41.7872,247500.0
2007-07-12 15:45:00,53.01,53.02,53.0,53.02,215600.0,41.7951,41.803,41.7872,41.803,215600.0
2007-07-12 15:50:00,53.02,53.03,53.0,53.0,300600.0,41.803,41.8109,41.7872,41.7872,300600.0
2007-07-12 15:55:00,53.0,53.1,52.99,53.09,534400.0,41.7872,41.8661,41.7793,41.8582,534400.0
2007-07-13 09:30:00,53.0,53.06,52.81,53.0,184300.0,41.7872,41.8345,41.6374,41.7872,184300.0
2007-07-13 09:35:00,53.01,53.01,52.87,52.92,68100.0,41.7951,41.7951,41.6847,41.7241,68100.0
2007-07-13 09:40:00,52.92,52.95,52.74,52.75,132200.0,41.7241,41.7478,41.5822,41.5901,132200.0
2007-07-13 09:45:00,52.74,52.74,52.43,52.46,121100.0,41.5822,41.5822,41.3378,41.3615,121100.0
2007-07-13 09:50:00,52.46,52.47,52.37,52.4,95500.0,41.3615,41.3693,41.2905,41.3142,95500.0
2007-07-13 09:55:00,52.4,52.57,52.37,52.54,122700.0,41.3142,41.4482,41.2905,41.4245,122700.0
2007-07-13 10:00:00,52.54,52.65,52.49,52.51,137000.0,41.4245,41.5113,41.3851,41.4009,137000.0
2007-07-13 10:05:00,52.51,52.54,52.48,52.5,84600.0,41.4009,41.4245,41.3772,41.393,84600.0
2007-07-13 10:10:00,52.51,52.54,52.47,52.53,54300.0,41.4009,41.4245,41.3693,41.4166,54300.0
2007-07-13 10:15:00,52.54,52.55,52.47,52.51,75900.0,41.4245,41.4324,41.3693,41.4009,75900.0
2007-07-13 10:20:00,52.51,52.56,52.48,52.55,99200.0,41.4009,41.4403,41.3772,41.4324,99200.0
2007-07-13 10:25:00,52.54,52.57,52.54,52.56,59300.0,41.4245,41.4482,41.4245,41.4403,59300.0
2007-07-13 10:30:00,52.54,52.55,52.5,52.52,50900.0,41.4245,41.4324,41.393,41.4088,50900.0
2007-07-13 10:35:00,52.52,52.66,52.49,52.66,157400.0,41.4088,41.5191,41.3851,41.5191,157400.0
2007-07-13 10:40:00,52.66,52.71,52.6,52.69,57900.0,41.5191,41.5586,41.4718,41.5428,57900.0
2007-07-13 10:45:00,52.68,52.8,52.68,52.77,44800.0,41.5349,41.6295,41.5349,41.6059,44800.0
2007-07-13 10:50:00,52.77,52.81,52.74,52.79,64100.0,41.6059,41.6374,41.5822,41.6216,64100.0
2007-07-13 10:55:00,52.79,52.83,52.76,52.8,36400.0,41.6216,41.6532,41.598,41.6295,36400.0
2007-07-13 11:00:00,52.8,52.8,52.75,52.76,30300.0,41.6295,41.6295,41.5901,41.598,30300.0
2007-07-13 11:05:00,52.77,52.78,52.75,52.76,38700.0,41.6059,41.6138,41.5901,41.598,38700.0
2007-07-13 11:10:00,52.76,52.76,52.68,52.69,59000.0,41.598,41.598,41.5349,41.5428,59000.0
2007-07-13 11:15:00,52.69,52.7,52.6,52.7,53500.0,41.5428,41.5507,41.4718,41.5507,53500.0
2007-07-13 11:20:00,52.69,52.8,52.69,52.8,46000.0,41.5428,41.6295,41.5428,41.6295,46000.0
2007-07-13 11:25:00,52.79,52.85,52.76,52.76,58300.0,41.6216,41.6689,41.598,41.598,58300.0
2007-07-13 11:30:00,52.74,52.74,52.67,52.7,24600.0,41.5822,41.5822,41.527,41.5507,24600.0
2007-07-13 11:35:00,52.69,52.8,52.69,52.8,38500.0,41.5428,41.6295,41.5428,41.6295,38500.0
2007-07-13 11:40:00,52.8,52.81,52.78,52.8,30500.0,41.6295,41.6374,41.6138,41.6295,30500.0
2007-07-13 11:45:00,52.8,52.81,52.78,52.79,22800.0,41.6295,41.6374,41.6138,41.6216,22800.0
2007-07-13 11:50:00,52.79,52.81,52.78,52.8,29600.0,41.6216,41.6374,41.6138,41.6295,29600.0
2007-07-13 11:55:00,52.81,52.82,52.78,52.82,34900.0,41.6374,41.6453,41.6138,41.6453,34900.0
2007-07-13 12:00:00,52.81,52.85,52.78,52.81,43400.0,41.6374,41.6689,41.6138,41.6374,43400.0
2007-07-13 12:05:00,52.81,52.86,52.8,52.86,37900.0,41.6374,41.6768,41.6295,41.6768,37900.0
2007-07-13 12:10:00,52.85,52.9,52.85,52.89,46300.0,41.6689,41.7084,41.6689,41.7005,46300.0
2007-07-13 12:15:00,52.89,52.98,52.88,52.93,82900.0,41.7005,41.7714,41.6926,41.732,82900.0
2007-07-13 12:20:00,52.94,52.98,52.94,52.96,40700.0,41.7399,41.7714,41.7399,41.7557,40700.0
2007-07-13 12:25:00,52.97,52.99,52.96,52.99,18500.0,41.7636,41.7793,41.7557,41.7793,18500.0
2007-07-13 12:30:00,52.97,53.02,52.96,53.0,84900.0,41.7636,41.803,41.7557,41.7872,84900.0
2007-07-13 12:35:00,53.0,53.01,52.97,53.0,60300.0,41.7872,41.7951,41.7636,41.7872,60300.0
2007-07-13 12:40:00,52.99,53.0,52.99,52.99,16600.0,41.7793,41.7872,41.7793,41.7793,16600.0
2007-07-13 12:45:00,52.99,53.01,52.98,53.0,38200.0,41.7793,41.7951,41.7714,41.7872,38200.0
2007-07-13 12:50:00,53.01,53.02,52.99,53.01,34700.0,41.7951,41.803,41.7793,41.7951,34700.0
2007-07-13 12:55:00,53.01,53.08,52.99,53.0,41600.0,41.7951,41.8503,41.7793,41.7872,41600.0
2007-07-13 13:00:00,53.0,53.02,52.96,52.96,50600.0,41.7872,41.803,41.7557,41.7557,50600.0
2007-07-13 13:05:00,52.97,52.97,52.86,52.91,64400.0,41.7636,41.7636,41.6768,41.7163,64400.0
2007-07-13 13:10:00,52.89,52.91,52.86,52.87,23800.0,41.7005,41.7163,41.6768,41.6847,23800.0
2007-07-13 13:15:00,52.86,52.93,52.85,52.92,12900.0,41.6768,41.732,41.6689,41.7241,12900.0
2007-07-13 13:20:00,52.92,52.99,52.91,52.99,22600.0,41.7241,41.7793,41.7163,41.7793,22600.0
2007-07-13 13:25:00,52.99,53.0,52.96,52.99,31500.0,41.7793,41.7872,41.7557,41.7793,31500.0
2007-07-13 13:30:00,52.99,53.0,52.94,52.96,39700.0,41.7793,41.7872,41.7399,41.7557,39700.0
2007-07-13 13:35:00,52.97,53.03,52.96,52.99,65100.0,41.7636,41.8109,41.7557,41.7793,65100.0
2007-07-13 13:40:00,52.98,52.99,52.96,52.98,23400.0,41.7714,41.7793,41.7557,41.7714,23400.0
2007-07-13 13:45:00,52.98,53.01,52.98,52.99,30500.0,41.7714,41.7951,41.7714,41.7793,30500.0
2007-07-13 13:50:00,52.99,52.99,52.91,52.91,32800.0,41.7793,41.7793,41.7163,41.7163,32800.0
2007-07-13 13:55:00,52.92,52.99,52.91,52.97,41000.0,41.7241,41.7793,41.7163,41.7636,41000.0
2007-07-13 14:00:00,52.98,52.98,52.9,52.96,53300.0,41.7714,41.7714,41.7084,41.7557,53300.0
2007-07-13 14:05:00,52.96,52.98,52.94,52.98,34500.0,41.7557,41.7714,41.7399,41.7714,34500.0
2007-07-13 14:10:00,52.98,53.01,52.96,53.0,57500.0,41.7714,41.7951,41.7557,41.7872,57500.0
2007-07-13 14:15:00,53.0,53.0,52.98,52.99,26800.0,41.7872,41.7872,41.7714,41.7793,26800.0
2007-07-13 14:20:00,53.0,53.0,52.94,52.94,21400.0,41.7872,41.7872,41.7399,41.7399,21400.0
2007-07-13 14:25:00,52.94,52.96,52.92,52.96,27200.0,41.7399,41.7557,41.7241,41.7557,27200.0
2007-07-13 14:30:00,52.96,52.96,52.9,52.91,37400.0,41.7557,41.7557,41.7084,41.7163,37400.0
2007-07-13 14:35:00,52.9,52.97,52.9,52.96,37500.0,41.7084,41.7636,41.7084,41.7557,37500.0
2007-07-13 14:40:00,52.96,53.0,52.95,53.0,52000.0,41.7557,41.7872,41.7478,41.7872,52000.0
2007-07-13 14:45:00,53.0,53.0,52.93,52.95,61800.0,41.7872,41.7872,41.732,41.7478,61800.0
2007-07-13 14:50:00,52.95,53.0,52.95,52.97,44600.0,41.7478,41.7872,41.7478,41.7636,44600.0
2007-07-13 14:55:00,52.98,52.98,52.93,52.96,36300.0,41.7714,41.7714,41.732,41.7557,36300.0
2007-07-13 15:00:00,52.96,52.99,52.94,52.98,23100.0,41.7557,41.7793,41.7399,41.7714,23100.0
2007-07-13 15:05:00,52.98,52.99,52.95,52.96,28000.0,41.7714,41.7793,41.7478,41.7557,28000.0
2007-07-13 15:10:00,52.96,52.98,52.94,52.95,48400.0,41.7557,41.7714,41.7399,41.7478,48400.0
2007-07-13 15:15:00,52.95,52.98,52.94,52.96,35500.0,41.7478,41.7714,41.7399,41.7557,35500.0
2007-07-13 15:20:00,52.97,53.01,52.95,53.0,114000.0,41.7636,41.7951,41.7478,41.7872,114000.0
2007-07-13 15:25:00,53.01,53.02,52.99,53.02,60400.0,41.7951,41.803,41.7793,41.803,60400.0
2007-07-13 15:30:00,53.01,53.02,52.99,53.01,43300.0,41.7951,41.803,41.7793,41.7951,43300.0
2007-07-13 15:35:00,53.01,53.01,52.99,53.0,33700.0,41.7951,41.7951,41.7793,41.7872,33700.0
2007-07-13 15:40:00,53.0,53.02,52.99,53.02,59000.0,41.7872,41.803,41.7793,41.803,59000.0
2007-07-13 15:45:00,53.01,53.02,52.99,53.01,75600.0,41.7951,41.803,41.7793,41.7951,75600.0
2007-07-13 15:50:00,53.01,53.03,53.0,53.01,79800.0,41.7951,41.8109,41.7872,41.7951,79800.0
2007-07-13 15:55:00,53.01,53.02,52.94,52.94,179200.0,41.7951,41.803,41.7399,41.7399,179200.0
2007-07-16 09:30:00,52.7,53.9,52.7,53.84,311800.0,41.5507,42.4968,41.5507,42.4495,311800.0
2007-07-16 09:35:00,53.83,53.85,53.45,53.47,148600.0,42.4416,42.4574,42.142,42.1578,148600.0
2007-07-16 09:40:00,53.5,53.51,53.37,53.43,111100.0,42.1814,42.1893,42.0789,42.1262,111100.0
2007-07-16 09:45:00,53.43,53.46,53.27,53.27,111600.0,42.1262,42.1499,42.0001,42.0001,111600.0
2007-07-16 09:50:00,53.25,53.33,53.2,53.21,106400.0,41.9843,42.0474,41.9449,41.9528,106400.0
2007-07-16 09:55:00,53.21,53.24,53.04,53.15,116300.0,41.9528,41.9764,41.8188,41.9055,116300.0
2007-07-16 10:00:00,53.16,53.27,53.15,53.25,78400.0,41.9134,42.0001,41.9055,41.9843,78400.0
2007-07-16 10:05:00,53.25,53.31,53.23,53.3,56200.0,41.9843,42.0316,41.9686,42.0237,56200.0
2007-07-16 10:10:00,53.29,53.3,53.17,53.2,190400.0,42.0159,42.0237,41.9212,41.9449,190400.0
2007-07-16 10:15:00,53.2,53.2,53.08,53.09,96400.0,41.9449,41.9449,41.8503,41.8582,96400.0
2007-07-16 10:20:00,53.09,53.16,53.07,53.15,99600.0,41.8582,41.9134,41.8424,41.9055,99600.0
2007-07-16 10:25:00,53.14,53.27,53.09,53.24,138100.0,41.8976,42.0001,41.8582,41.9764,138100.0
2007-07-16 10:30:00,53.25,53.3,53.21,53.23,105600.0,41.9843,42.0237,41.9528,41.9686,105600.0
2007-07-16 10:35:00,53.23,53.25,53.14,53.16,97000.0,41.9686,41.9843,41.8976,41.9134,97000.0
2007-07-16 10:40:00,53.15,53.21,53.11,53.2,153300.0,41.9055,41.9528,41.8739,41.9449,153300.0
2007-07-16 10:45:00,53.2,53.25,53.14,53.17,59800.0,41.9449,41.9843,41.8976,41.9212,59800.0
2007-07-16 10:50:00,53.17,53.21,53.1,53.12,91200.0,41.9212,41.9528,41.8661,41.8818,91200.0
2007-07-16 10:55:00,53.12,53.19,53.12,53.19,17500.0,41.8818,41.937,41.8818,41.937,17500.0
2007-07-16 11:00:00,53.18,53.2,53.08,53.09,104300.0,41.9291,41.9449,41.8503,41.8582,104300.0
2007-07-16 11:05:00,53.08,53.08,53.01,53.01,65900.0,41.8503,41.8503,41.7951,41.7951,65900.0
2007-07-16 11:10:00,53.02,53.04,53.0,53.02,33200.0,41.803,41.8188,41.7872,41.803,33200.0
2007-07-16 11:15:00,53.02,53.14,53.01,53.03,108300.0,41.803,41.8976,41.7951,41.8109,108300.0
2007-07-16 11:20:00,53.03,53.07,53.02,53.07,30500.0,41.8109,41.8424,41.803,41.8424,30500.0
2007-07-16 11:25:00,53.06,53.07,53.0,53.01,68600.0,41.8345,41.8424,41.7872,41.7951,68600.0
2007-07-16 11:30:00,53.01,53.07,53.0,53.05,43700.0,41.7951,41.8424,41.7872,41.8266,43700.0
2007-07-16 11:35:00,53.05,53.08,53.02,53.02,28800.0,41.8266,41.8503,41.803,41.803,28800.0
2007-07-16 11:40:00,53.03,53.09,53.02,53.08,32300.0,41.8109,41.8582,41.803,41.8503,32300.0
2007-07-16 11:45:00,53.08,53.09,53.05,53.05,32000.0,41.8503,41.8582,41.8266,41.8266,32000.0
2007-07-16 11:50:00,53.06,53.1,53.05,53.06,35400.0,41.8345,41.8661,41.8266,41.8345,35400.0
2007-07-16 11:55:00,53.05,53.05,53.0,53.03,19800.0,41.8266,41.8266,41.7872,41.8109,19800.0
2007-07-16 12:00:00,53.02,53.06,53.02,53.05,22100.0,41.803,41.8345,41.803,41.8266,22100.0
2007-07-16 12:05:00,53.05,53.06,53.01,53.02,25500.0,41.8266,41.8345,41.7951,41.803,25500.0
2007-07-16 12:10:00,53.02,53.07,53.02,53.07,21400.0,41.803,41.8424,41.803,41.8424,21400.0
2007-07-16 12:15:00,53.07,53.13,53.06,53.12,35200.0,41.8424,41.8897,41.8345,41.8818,35200.0
2007-07-16 12:20:00,53.12,53.12,53.07,53.09,185300.0,41.8818,41.8818,41.8424,41.8582,185300.0
2007-07-16 12:25:00,53.09,53.1,53.07,53.09,26600.0,41.8582,41.8661,41.8424,41.8582,26600.0
2007-07-16 12:30:00,53.1,53.1,53.05,53.05,36300.0,41.8661,41.8661,41.8266,41.8266,36300.0
2007-07-16 12:35:00,53.06,53.07,53.03,53.06,40100.0,41.8345,41.8424,41.8109,41.8345,40100.0
2007-07-16 12:40:00,53.05,53.07,53.04,53.05,29800.0,41.8266,41.8424,41.8188,41.8266,29800.0
2007-07-16 12:45:00,53.05,53.15,53.04,53.14,182100.0,41.8266,41.9055,41.8188,41.8976,182100.0
2007-07-16 12:50:00,53.14,53.14,53.08,53.09,84600.0,41.8976,41.8976,41.8503,41.8582,84600.0
2007-07-16 12:55:00,53.1,53.11,53.08,53.11,25700.0,41.8661,41.8739,41.8503,41.8739,25700.0
2007-07-16 13:00:00,53.1,53.1,53.07,53.07,40800.0,41.8661,41.8661,41.8424,41.8424,40800.0
2007-07-16 13:05:00,53.07,53.07,53.04,53.07,61700.0,41.8424,41.8424,41.8188,41.8424,61700.0
2007-07-16 13:10:00,53.06,53.12,53.06,53.1,41600.0,41.8345,41.8818,41.8345,41.8661,41600.0
2007-07-16 13:15:00,53.1,53.12,53.05,53.11,44000.0,41.8661,41.8818,41.8266,41.8739,44000.0
2007-07-16 13:20:00,53.12,53.12,53.07,53.08,49800.0,41.8818,41.8818,41.8424,41.8503,49800.0
2007-07-16 13:25:00,53.09,53.09,53.05,53.05,29400.0,41.8582,41.8582,41.8266,41.8266,29400.0
2007-07-16 13:30:00,53.06,53.1,53.04,53.1,29900.0,41.8345,41.8661,41.8188,41.8661,29900.0
2007-07-16 13:35:00,53.09,53.1,53.06,53.06,69900.0,41.8582,41.8661,41.8345,41.8345,69900.0
2007-07-16 13:40:00,53.06,53.09,53.04,53.06,52600.0,41.8345,41.8582,41.8188,41.8345,52600.0
2007-07-16 13:45:00,53.06,53.11,53.06,53.07,52400.0,41.8345,41.8739,41.8345,41.8424,52400.0
2007-07-16 13:50:00,53.08,53.08,52.92,52.96,69800.0,41.8503,41.8503,41.7241,41.7557,69800.0
2007-07-16 13:55:00,52.96,53.02,52.93,53.02,85100.0,41.7557,41.803,41.732,41.803,85100.0
2007-07-16 14:00:00,53.01,53.07,52.97,53.07,54900.0,41.7951,41.8424,41.7636,41.8424,54900.0
2007-07-16 14:05:00,53.08,53.12,52.99,53.0,105600.0,41.8503,41.8818,41.7793,41.7872,105600.0
2007-07-16 14:10:00,53.0,53.1,53.0,53.08,63400.0,41.7872,41.8661,41.7872,41.8503,63400.0
2007-07-16 14:15:00,53.07,53.07,53.0,53.0,57400.0,41.8424,41.8424,41.7872,41.7872,57400.0
2007-07-16 14:20:00,53.0,53.07,53.0,53.05,46100.0,41.7872,41.8424,41.7872,41.8266,46100.0
2007-07-16 14:25:00,53.04,53.08,53.03,53.04,107900.0,41.8188,41.8503,41.8109,41.8188,107900.0
2007-07-16 14:30:00,53.04,53.06,53.02,53.03,30400.0,41.8188,41.8345,41.803,41.8109,30400.0
2007-07-16 14:35:00,53.03,53.03,52.97,53.01,56500.0,41.8109,41.8109,41.7636,41.7951,56500.0
2007-07-16 14:40:00,53.01,53.1,53.0,53.03,72700.0,41.7951,41.8661,41.7872,41.8109,72700.0
2007-07-16 14:45:00,53.05,53.05,53.0,53.01,72400.0,41.8266,41.8266,41.7872,41.7951,72400.0
2007-07-16 14:50:00,53.0,53.02,52.95,52.97,74800.0,41.7872,41.803,41.7478,41.7636,74800.0
2007-07-16 14:55:00,52.96,53.01,52.92,53.0,65300.0,41.7557,41.7951,41.7241,41.7872,65300.0
2007-07-16 15:00:00,53.0,53.0,52.97,52.99,37700.0,41.7872,41.7872,41.7636,41.7793,37700.0
2007-07-16 15:05:00,52.98,53.02,52.97,53.02,85300.0,41.7714,41.803,41.7636,41.803,85300.0
2007-07-16 15:10:00,53.02,53.02,52.94,52.95,68900.0,41.803,41.803,41.7399,41.7478,68900.0
2007-07-16 15:15:00,52.95,52.97,52.92,52.93,50900.0,41.7478,41.7636,41.7241,41.732,50900.0
2007-07-16 15:20:00,52.93,52.98,52.92,52.95,65700.0,41.732,41.7714,41.7241,41.7478,65700.0
2007-07-16 15:25:00,52.96,52.96,52.92,52.94,71000.0,41.7557,41.7557,41.7241,41.7399,71000.0
2007-07-16 15:30:00,52.95,52.97,52.91,52.94,111900.0,41.7478,41.7636,41.7163,41.7399,111900.0
2007-07-16 15:35:00,52.94,52.97,52.88,52.92,83500.0,41.7399,41.7636,41.6926,41.7241,83500.0
2007-07-16 15:40:00,52.93,52.95,52.87,52.93,125800.0,41.732,41.7478,41.6847,41.732,125800.0
2007-07-16 15:45:00,52.93,52.97,52.89,52.94,128800.0,41.732,41.7636,41.7005,41.7399,128800.0
2007-07-16 15:50:00,52.94,52.98,52.93,52.96,104300.0,41.7399,41.7714,41.732,41.7557,104300.0
2007-07-16 15:55:00,52.96,53.01,52.95,52.95,164800.0,41.7557,41.7951,41.7478,41.7478,164800.0
2007-07-17 09:30:00,52.66,52.74,52.59,52.69,110900.0,41.5191,41.5822,41.464,41.5428,110900.0
2007-07-17 09:35:00,52.68,53.04,52.68,53.01,98500.0,41.5349,41.8188,41.5349,41.7951,98500.0
2007-07-17 09:40:00,53.02,53.1,53.0,53.02,82000.0,41.803,41.8661,41.7872,41.803,82000.0
2007-07-17 09:45:00,53.0,53.04,52.98,52.98,108600.0,41.7872,41.8188,41.7714,41.7714,108600.0
2007-07-17 09:50:00,52.98,53.0,52.93,52.97,45200.0,41.7714,41.7872,41.732,41.7636,45200.0
2007-07-17 09:55:00,52.97,53.07,52.91,53.05,60500.0,41.7636,41.8424,41.7163,41.8266,60500.0
2007-07-17 10:00:00,53.06,53.08,53.0,53.01,81900.0,41.8345,41.8503,41.7872,41.7951,81900.0
2007-07-17 10:05:00,53.02,53.02,52.98,52.99,64100.0,41.803,41.803,41.7714,41.7793,64100.0
2007-07-17 10:10:00,53.0,53.0,52.98,52.99,40300.0,41.7872,41.7872,41.7714,41.7793,40300.0
2007-07-17 10:15:00,52.99,53.04,52.98,53.0,63400.0,41.7793,41.8188,41.7714,41.7872,63400.0
2007-07-17 10:20:00,53.0,53.07,53.0,53.05,74900.0,41.7872,41.8424,41.7872,41.8266,74900.0
2007-07-17 10:25:00,53.05,53.09,53.0,53.03,61400.0,41.8266,41.8582,41.7872,41.8109,61400.0
2007-07-17 10:30:00,53.04,53.1,53.02,53.09,80100.0,41.8188,41.8661,41.803,41.8582,80100.0
2007-07-17 10:35:00,53.1,53.1,53.05,53.1,58400.0,41.8661,41.8661,41.8266,41.8661,58400.0
2007-07-17 10:40:00,53.1,53.15,53.09,53.15,130900.0,41.8661,41.9055,41.8582,41.9055,130900.0
2007-07-17 10:45:00,53.15,53.25,53.14,53.23,96500.0,41.9055,41.9843,41.8976,41.9686,96500.0
2007-07-17 10:50:00,53.24,53.33,53.21,53.3,442900.0,41.9764,42.0474,41.9528,42.0237,442900.0
2007-07-17 10:55:00,53.3,53.31,53.17,53.24,41100.0,42.0237,42.0316,41.9212,41.9764,41100.0
2007-07-17 11:00:00,53.25,53.27,53.15,53.26,37500.0,41.9843,42.0001,41.9055,41.9922,37500.0
2007-07-17 11:05:00,53.27,53.38,53.24,53.38,42100.0,42.0001,42.0868,41.9764,42.0868,42100.0
2007-07-17 11:10:00,53.37,53.42,53.18,53.32,69000.0,42.0789,42.1184,41.9291,42.0395,69000.0
2007-07-17 11:15:00,53.32,53.32,53.16,53.19,61200.0,42.0395,42.0395,41.9134,41.937,61200.0
2007-07-17 11:20:00,53.18,53.23,53.14,53.22,61900.0,41.9291,41.9686,41.8976,41.9607,61900.0
2007-07-17 11:25:00,53.23,53.31,53.2,53.26,120700.0,41.9686,42.0316,41.9449,41.9922,120700.0
2007-07-17 11:30:00,53.27,53.27,53.19,53.2,71900.0,42.0001,42.0001,41.937,41.9449,71900.0
2007-07-17 11:35:00,53.2,53.22,53.13,53.13,32100.0,41.9449,41.9607,41.8897,41.8897,32100.0
2007-07-17 11:40:00,53.15,53.21,53.13,53.19,226900.0,41.9055,41.9528,41.8897,41.937,226900.0
2007-07-17 11:45:00,53.2,53.23,53.17,53.22,31400.0,41.9449,41.9686,41.9212,41.9607,31400.0
2007-07-17 11:50:00,53.22,53.28,53.18,53.21,148900.0,41.9607,42.008,41.9291,41.9528,148900.0
2007-07-17 11:55:00,53.21,53.26,53.2,53.21,48700.0,41.9528,41.9922,41.9449,41.9528,48700.0
2007-07-17 12:00:00,53.22,53.23,53.17,53.2,102200.0,41.9607,41.9686,41.9212,41.9449,102200.0
2007-07-17 12:05:00,53.19,53.31,53.19,53.26,75700.0,41.937,42.0316,41.937,41.9922,75700.0
2007-07-17 12:10:00,53.26,53.29,53.18,53.21,56900.0,41.9922,42.0159,41.9291,41.9528,56900.0
2007-07-17 12:15:00,53.2,53.25,53.16,53.16,57400.0,41.9449,41.9843,41.9134,41.9134,57400.0
2007-07-17 12:20:00,53.16,53.22,53.15,53.2,44200.0,41.9134,41.9607,41.9055,41.9449,44200.0
2007-07-17 12:25:00,53.2,53.2,53.15,53.17,38900.0,41.9449,41.9449,41.9055,41.9212,38900.0
2007-07-17 12:30:00,53.19,53.22,53.15,53.19,67100.0,41.937,41.9607,41.9055,41.937,67100.0
2007-07-17 12:35:00,53.19,53.23,53.14,53.19,180000.0,41.937,41.9686,41.8976,41.937,180000.0
2007-07-17 12:40:00,53.19,53.2,53.16,53.16,43100.0,41.937,41.9449,41.9134,41.9134,43100.0
2007-07-17 12:45:00,53.17,53.18,53.13,53.15,38900.0,41.9212,41.9291,41.8897,41.9055,38900.0
2007-07-17 12:50:00,53.15,53.15,53.11,53.15,36800.0,41.9055,41.9055,41.8739,41.9055,36800.0
2007-07-17 12:55:00,53.14,53.15,53.11,53.14,26700.0,41.8976,41.9055,41.8739,41.8976,26700.0
2007-07-17 13:00:00,53.13,53.15,53.07,53.09,68200.0,41.8897,41.9055,41.8424,41.8582,68200.0
2007-07-17 13:05:00,53.08,53.1,53.01,53.03,31600.0,41.8503,41.8661,41.7951,41.8109,31600.0
2007-07-17 13:10:00,53.02,53.13,53.01,53.12,34400.0,41.803,41.8897,41.7951,41.8818,34400.0
2007-07-17 13:15:00,53.11,53.11,53.06,53.09,18000.0,41.8739,41.8739,41.8345,41.8582,18000.0
2007-07-17 13:20:00,53.09,53.09,53.01,53.03,39300.0,41.8582,41.8582,41.7951,41.8109,39300.0
2007-07-17 13:25:00,53.04,53.04,53.0,53.01,46400.0,41.8188,41.8188,41.7872,41.7951,46400.0
2007-07-17 13:30:00,53.0,53.01,53.0,53.01,17500.0,41.7872,41.7951,41.7872,41.7951,17500.0
2007-07-17 13:35:00,53.01,53.03,53.0,53.02,31900.0,41.7951,41.8109,41.7872,41.803,31900.0
2007-07-17 13:40:00,53.03,53.05,53.0,53.01,32300.0,41.8109,41.8266,41.7872,41.7951,32300.0
2007-07-17 13:45:00,53.0,53.03,53.0,53.02,29700.0,41.7872,41.8109,41.7872,41.803,29700.0
2007-07-17 13:50:00,53.01,53.07,53.0,53.04,45400.0,41.7951,41.8424,41.7872,41.8188,45400.0
2007-07-17 13:55:00,53.03,53.05,53.0,53.05,38900.0,41.8109,41.8266,41.7872,41.8266,38900.0
2007-07-17 14:00:00,53.06,53.11,53.05,53.07,45400.0,41.8345,41.8739,41.8266,41.8424,45400.0
2007-07-17 14:05:00,53.07,53.08,53.01,53.03,28800.0,41.8424,41.8503,41.7951,41.8109,28800.0
2007-07-17 14:10:00,53.02,53.08,53.0,53.05,68800.0,41.803,41.8503,41.7872,41.8266,68800.0
2007-07-17 14:15:00,53.06,53.08,53.0,53.03,33100.0,41.8345,41.8503,41.7872,41.8109,33100.0
2007-07-17 14:20:00,53.02,53.02,52.96,53.0,68500.0,41.803,41.803,41.7557,41.7872,68500.0
2007-07-17 14:25:00,53.0,53.05,52.96,53.0,45300.0,41.7872,41.8266,41.7557,41.7872,45300.0
2007-07-17 14:30:00,53.0,53.04,52.99,53.03,78300.0,41.7872,41.8188,41.7793,41.8109,78300.0
2007-07-17 14:35:00,53.03,53.05,53.0,53.02,98100.0,41.8109,41.8266,41.7872,41.803,98100.0
2007-07-17 14:40:00,53.02,53.06,53.01,53.05,16700.0,41.803,41.8345,41.7951,41.8266,16700.0
2007-07-17 14:45:00,53.06,53.08,53.04,53.06,14900.0,41.8345,41.8503,41.8188,41.8345,14900.0
2007-07-17 14:50:00,53.06,53.12,53.05,53.09,72200.0,41.8345,41.8818,41.8266,41.8582,72200.0
2007-07-17 14:55:00,53.09,53.17,53.09,53.15,78700.0,41.8582,41.9212,41.8582,41.9055,78700.0
2007-07-17 15:00:00,53.14,53.17,53.12,53.14,59200.0,41.8976,41.9212,41.8818,41.8976,59200.0
2007-07-17 15:05:00,53.15,53.16,53.12,53.13,39000.0,41.9055,41.9134,41.8818,41.8897,39000.0
2007-07-17 15:10:00,53.13,53.18,53.12,53.17,46400.0,41.8897,41.9291,41.8818,41.9212,46400.0
2007-07-17 15:15:00,53.17,53.19,53.11,53.15,50000.0,41.9212,41.937,41.8739,41.9055,50000.0
2007-07-17 15:20:00,53.14,53.15,53.1,53.15,74100.0,41.8976,41.9055,41.8661,41.9055,74100.0
2007-07-17 15:25:00,53.14,53.15,53.09,53.09,89000.0,41.8976,41.9055,41.8582,41.8582,89000.0
2007-07-17 15:30:00,53.09,53.12,53.03,53.03,91000.0,41.8582,41.8818,41.8109,41.8109,91000.0
2007-07-17 15:35:00,53.03,53.11,53.0,53.05,67500.0,41.8109,41.8739,41.7872,41.8266,67500.0
2007-07-17 15:40:00,53.04,53.07,52.99,53.05,159100.0,41.8188,41.8424,41.7793,41.8266,159100.0
2007-07-17 15:45:00,53.05,53.08,53.03,53.07,29100.0,41.8266,41.8503,41.8109,41.8424,29100.0
2007-07-17 15:50:00,53.07,53.1,52.99,53.03,164000.0,41.8424,41.8661,41.7793,41.8109,164000.0
2007-07-17 15:55:00,53.02,53.06,53.01,53.01,66500.0,41.803,41.8345,41.7951,41.7951,66500.0
2007-07-18 09:30:00,54.01,54.1,53.3,53.3,271200.0,42.5835,42.6545,42.0237,42.0237,271200.0
2007-07-18 09:35:00,53.36,53.55,53.21,53.36,300600.0,42.0711,42.2209,41.9528,42.0711,300600.0
2007-07-18 09:40:00,53.36,53.55,53.19,53.4,174100.0,42.0711,42.2209,41.937,42.1026,174100.0
2007-07-18 09:45:00,53.4,53.63,53.3,53.62,189900.0,42.1026,42.2839,42.0237,42.276,189900.0
2007-07-18 09:50:00,53.63,53.73,53.53,53.67,191800.0,42.2839,42.3628,42.2051,42.3155,191800.0
2007-07-18 09:55:00,53.67,53.74,53.58,53.72,147800.0,42.3155,42.3707,42.2445,42.3549,147800.0
2007-07-18 10:00:00,53.72,53.74,53.38,53.56,251700.0,42.3549,42.3707,42.0868,42.2287,251700.0
2007-07-18 10:05:00,53.55,53.7,53.52,53.55,283500.0,42.2209,42.3391,42.1972,42.2209,283500.0
2007-07-18 10:10:00,53.55,53.59,53.4,53.47,193900.0,42.2209,42.2524,42.1026,42.1578,193900.0
2007-07-18 10:15:00,53.46,53.55,53.45,53.53,94400.0,42.1499,42.2209,42.142,42.2051,94400.0
2007-07-18 10:20:00,53.52,53.58,53.43,53.44,142100.0,42.1972,42.2445,42.1262,42.1341,142100.0
2007-07-18 10:25:00,53.42,53.55,53.41,53.52,218700.0,42.1184,42.2209,42.1105,42.1972,218700.0
2007-07-18 10:30:00,53.52,53.53,53.4,53.43,110700.0,42.1972,42.2051,42.1026,42.1262,110700.0
2007-07-18 10:35:00,53.44,53.5,53.42,53.49,398000.0,42.1341,42.1814,42.1184,42.1735,398000.0
2007-07-18 10:40:00,53.49,53.55,53.48,53.49,81100.0,42.1735,42.2209,42.1657,42.1735,81100.0
2007-07-18 10:45:00,53.49,53.54,53.45,53.5,184000.0,42.1735,42.213,42.142,42.1814,184000.0
2007-07-18 10:50:00,53.51,53.52,53.49,53.5,87900.0,42.1893,42.1972,42.1735,42.1814,87900.0
2007-07-18 10:55:00,53.49,53.52,53.41,53.44,128600.0,42.1735,42.1972,42.1105,42.1341,128600.0
2007-07-18 11:00:00,53.44,53.45,53.4,53.4,33100.0,42.1341,42.142,42.1026,42.1026,33100.0
2007-07-18 11:05:00,53.4,53.5,53.4,53.44,45700.0,42.1026,42.1814,42.1026,42.1341,45700.0
2007-07-18 11:10:00,53.44,53.48,53.4,53.45,41300.0,42.1341,42.1657,42.1026,42.142,41300.0
2007-07-18 11:15:00,53.45,53.5,53.41,53.46,115900.0,42.142,42.1814,42.1105,42.1499,115900.0
2007-07-18 11:20:00,53.45,53.5,53.45,53.45,50000.0,42.142,42.1814,42.142,42.142,50000.0
2007-07-18 11:25:00,53.45,53.48,53.41,53.46,61600.0,42.142,42.1657,42.1105,42.1499,61600.0
2007-07-18 11:30:00,53.46,53.47,53.26,53.36,112600.0,42.1499,42.1578,41.9922,42.0711,112600.0
2007-07-18 11:35:00,53.35,53.43,53.3,53.42,71400.0,42.0632,42.1262,42.0237,42.1184,71400.0
2007-07-18 11:40:00,53.41,53.5,53.4,53.49,75900.0,42.1105,42.1814,42.1026,42.1735,75900.0
2007-07-18 11:45:00,53.49,53.49,53.35,53.36,67900.0,42.1735,42.1735,42.0632,42.0711,67900.0
2007-07-18 11:50:00,53.35,53.43,53.34,53.34,67600.0,42.0632,42.1262,42.0553,42.0553,67600.0
2007-07-18 11:55:00,53.35,53.42,53.34,53.41,49800.0,42.0632,42.1184,42.0553,42.1105,49800.0
2007-07-18 12:00:00,53.41,53.47,53.39,53.41,61700.0,42.1105,42.1578,42.0947,42.1105,61700.0
2007-07-18 12:05:00,53.41,53.49,53.4,53.43,54600.0,42.1105,42.1735,42.1026,42.1262,54600.0
2007-07-18 12:10:00,53.42,53.47,53.41,53.46,37200.0,42.1184,42.1578,42.1105,42.1499,37200.0
2007-07-18 12:15:00,53.46,53.48,53.38,53.41,230700.0,42.1499,42.1657,42.0868,42.1105,230700.0
2007-07-18 12:20:00,53.42,53.49,53.29,53.38,175800.0,42.1184,42.1735,42.0159,42.0868,175800.0
2007-07-18 12:25:00,53.39,53.49,53.37,53.47,49000.0,42.0947,42.1735,42.0789,42.1578,49000.0
2007-07-18 12:30:00,53.46,53.46,53.41,53.43,73800.0,42.1499,42.1499,42.1105,42.1262,73800.0
2007-07-18 12:35:00,53.42,53.44,53.4,53.41,45800.0,42.1184,42.1341,42.1026,42.1105,45800.0
2007-07-18 12:40:00,53.4,53.43,53.36,53.4,101900.0,42.1026,42.1262,42.0711,42.1026,101900.0
2007-07-18 12:45:00,53.4,53.47,53.35,53.47,79500.0,42.1026,42.1578,42.0632,42.1578,79500.0
2007-07-18 12:50:00,53.48,53.5,53.35,53.36,71900.0,42.1657,42.1814,42.0632,42.0711,71900.0
2007-07-18 12:55:00,53.36,53.4,53.3,53.4,58200.0,42.0711,42.1026,42.0237,42.1026,58200.0
2007-07-18 13:00:00,53.41,53.44,53.34,53.35,57400.0,42.1105,42.1341,42.0553,42.0632,57400.0
2007-07-18 13:05:00,53.34,53.38,53.33,53.36,54200.0,42.0553,42.0868,42.0474,42.0711,54200.0
2007-07-18 13:10:00,53.35,53.39,53.32,53.38,74800.0,42.0632,42.0947,42.0395,42.0868,74800.0
2007-07-18 13:15:00,53.39,53.41,53.35,53.38,49400.0,42.0947,42.1105,42.0632,42.0868,49400.0
2007-07-18 13:20:00,53.38,53.39,53.34,53.36,31600.0,42.0868,42.0947,42.0553,42.0711,31600.0
2007-07-18 13:25:00,53.36,53.38,53.34,53.35,36100.0,42.0711,42.0868,42.0553,42.0632,36100.0
2007-07-18 13:30:00,53.36,53.37,53.34,53.36,52100.0,42.0711,42.0789,42.0553,42.0711,52100.0
2007-07-18 13:35:00,53.36,53.41,53.35,53.41,69300.0,42.0711,42.1105,42.0632,42.1105,69300.0
2007-07-18 13:40:00,53.41,53.49,53.36,53.46,141900.0,42.1105,42.1735,42.0711,42.1499,141900.0
2007-07-18 13:45:00,53.47,53.52,53.46,53.46,69900.0,42.1578,42.1972,42.1499,42.1499,69900.0
2007-07-18 13:50:00,53.46,53.5,53.41,53.41,52500.0,42.1499,42.1814,42.1105,42.1105,52500.0
2007-07-18 13:55:00,53.41,53.48,53.33,53.47,65500.0,42.1105,42.1657,42.0474,42.1578,65500.0
2007-07-18 14:00:00,53.48,53.49,53.4,53.41,29500.0,42.1657,42.1735,42.1026,42.1105,29500.0
2007-07-18 14:05:00,53.4,53.41,53.35,53.35,34200.0,42.1026,42.1105,42.0632,42.0632,34200.0
2007-07-18 14:10:00,53.36,53.44,53.32,53.33,67300.0,42.0711,42.1341,42.0395,42.0474,67300.0
2007-07-18 14:15:00,53.32,53.32,53.27,53.29,72300.0,42.0395,42.0395,42.0001,42.0159,72300.0
2007-07-18 14:20:00,53.29,53.29,53.18,53.23,90200.0,42.0159,42.0159,41.9291,41.9686,90200.0
2007-07-18 14:25:00,53.23,53.27,53.14,53.23,116200.0,41.9686,42.0001,41.8976,41.9686,116200.0
2007-07-18 14:30:00,53.22,53.32,53.22,53.32,69600.0,41.9607,42.0395,41.9607,42.0395,69600.0
2007-07-18 14:35:00,53.33,53.38,53.27,53.27,60400.0,42.0474,42.0868,42.0001,42.0001,60400.0
2007-07-18 14:40:00,53.27,53.36,53.23,53.3,85900.0,42.0001,42.0711,41.9686,42.0237,85900.0
2007-07-18 14:45:00,53.3,53.36,53.23,53.27,89900.0,42.0237,42.0711,41.9686,42.0001,89900.0
2007-07-18 14:50:00,53.25,53.4,53.2,53.37,79900.0,41.9843,42.1026,41.9449,42.0789,79900.0
2007-07-18 14:55:00,53.37,53.43,53.3,53.4,51000.0,42.0789,42.1262,42.0237,42.1026,51000.0
2007-07-18 15:00:00,53.41,53.49,53.4,53.49,73800.0,42.1105,42.1735,42.1026,42.1735,73800.0
2007-07-18 15:05:00,53.47,53.63,53.44,53.63,163300.0,42.1578,42.2839,42.1341,42.2839,163300.0
2007-07-18 15:10:00,53.62,53.69,53.61,53.64,73700.0,42.276,42.3312,42.2682,42.2918,73700.0
2007-07-18 15:15:00,53.64,53.66,53.54,53.58,78300.0,42.2918,42.3076,42.213,42.2445,78300.0
2007-07-18 15:20:00,53.58,53.59,53.47,53.53,134800.0,42.2445,42.2524,42.1578,42.2051,134800.0
2007-07-18 15:25:00,53.53,53.63,53.52,53.58,98500.0,42.2051,42.2839,42.1972,42.2445,98500.0
2007-07-18 15:30:00,53.57,53.69,53.54,53.65,159100.0,42.2366,42.3312,42.213,42.2997,159100.0
2007-07-18 15:35:00,53.65,53.75,53.61,53.7,221900.0,42.2997,42.3785,42.2682,42.3391,221900.0
2007-07-18 15:40:00,53.7,53.7,53.57,53.59,191000.0,42.3391,42.3391,42.2366,42.2524,191000.0
2007-07-18 15:45:00,53.6,53.7,53.47,53.63,250900.0,42.2603,42.3391,42.1578,42.2839,250900.0
2007-07-18 15:50:00,53.63,53.73,53.57,53.62,188900.0,42.2839,42.3628,42.2366,42.276,188900.0
2007-07-18 15:55:00,53.61,53.67,53.57,53.63,248400.0,42.2682,42.3155,42.2366,42.2839,248400.0
2007-07-19 09:30:00,51.95,51.96,51.74,51.74,76700.0,40.9594,40.9672,40.7938,40.7938,76700.0
2007-07-19 09:35:00,51.78,52.23,51.74,52.07,1242300.0,40.8253,41.1801,40.7938,41.054,1242300.0
2007-07-19 09:40:00,52.07,52.3,51.97,51.97,734500.0,41.054,41.2353,40.9751,40.9751,734500.0
2007-07-19 09:45:00,51.99,52.1,51.81,51.83,458300.0,40.9909,41.0776,40.849,40.8647,458300.0
2007-07-19 09:50:00,51.82,51.84,51.41,51.42,765000.0,40.8569,40.8726,40.5336,40.5415,765000.0
2007-07-19 09:55:00,51.42,51.69,51.3,51.51,413800.0,40.5415,40.7544,40.4469,40.6124,413800.0
2007-07-19 10:00:00,51.53,51.83,51.5,51.8,515400.0,40.6282,40.8647,40.6046,40.8411,515400.0
2007-07-19 10:05:00,51.81,51.82,51.45,51.49,442600.0,40.849,40.8569,40.5651,40.5967,442600.0
2007-07-19 10:10:00,51.5,51.7,51.47,51.69,500900.0,40.6046,40.7622,40.5809,40.7544,500900.0
2007-07-19 10:15:00,51.7,51.77,51.66,51.72,299300.0,40.7622,40.8174,40.7307,40.778,299300.0
2007-07-19 10:20:00,51.71,51.85,51.67,51.83,296100.0,40.7701,40.8805,40.7386,40.8647,296100.0
2007-07-19 10:25:00,51.83,52.18,51.72,51.89,719000.0,40.8647,41.1407,40.778,40.912,719000.0
2007-07-19 10:30:00,51.89,51.98,51.72,51.95,306800.0,40.912,40.983,40.778,40.9594,306800.0
2007-07-19 10:35:00,51.95,52.03,51.69,51.75,220800.0,40.9594,41.0224,40.7544,40.8017,220800.0
2007-07-19 10:40:00,51.75,51.77,51.62,51.73,195000.0,40.8017,40.8174,40.6992,40.7859,195000.0
2007-07-19 10:45:00,51.73,51.75,51.63,51.66,120500.0,40.7859,40.8017,40.7071,40.7307,120500.0
2007-07-19 10:50:00,51.66,51.74,51.63,51.65,122400.0,40.7307,40.7938,40.7071,40.7228,122400.0
2007-07-19 10:55:00,51.65,51.69,51.57,51.63,134300.0,40.7228,40.7544,40.6597,40.7071,134300.0
2007-07-19 11:00:00,51.63,51.81,51.61,51.8,136400.0,40.7071,40.849,40.6913,40.8411,136400.0
2007-07-19 11:05:00,51.81,51.96,51.72,51.89,147600.0,40.849,40.9672,40.778,40.912,147600.0
2007-07-19 11:10:00,51.89,51.89,51.65,51.65,174000.0,40.912,40.912,40.7228,40.7228,174000.0
2007-07-19 11:15:00,51.67,51.75,51.66,51.74,88600.0,40.7386,40.8017,40.7307,40.7938,88600.0
2007-07-19 11:20:00,51.74,51.82,51.72,51.8,70600.0,40.7938,40.8569,40.778,40.8411,70600.0
2007-07-19 11:25:00,51.8,51.81,51.78,51.81,130800.0,40.8411,40.849,40.8253,40.849,130800.0
2007-07-19 11:30:00,51.81,51.81,51.75,51.76,54300.0,40.849,40.849,40.8017,40.8096,54300.0
2007-07-19 11:35:00,51.77,51.9,51.74,51.8,129900.0,40.8174,40.9199,40.7938,40.8411,129900.0
2007-07-19 11:40:00,51.8,51.85,51.75,51.77,104100.0,40.8411,40.8805,40.8017,40.8174,104100.0
2007-07-19 11:45:00,51.76,51.93,51.75,51.75,274800.0,40.8096,40.9436,40.8017,40.8017,274800.0
2007-07-19 11:50:00,51.75,51.8,51.69,51.76,204100.0,40.8017,40.8411,40.7544,40.8096,204100.0
2007-07-19 11:55:00,51.77,51.87,51.75,51.83,136200.0,40.8174,40.8963,40.8017,40.8647,136200.0
2007-07-19 12:00:00,51.83,51.84,51.75,51.79,146200.0,40.8647,40.8726,40.8017,40.8332,146200.0
2007-07-19 12:05:00,51.8,51.81,51.78,51.81,105700.0,40.8411,40.849,40.8253,40.849,105700.0
2007-07-19 12:10:00,51.8,51.81,51.78,51.8,135800.0,40.8411,40.849,40.8253,40.8411,135800.0
2007-07-19 12:15:00,51.8,51.81,51.78,51.8,81700.0,40.8411,40.849,40.8253,40.8411,81700.0
2007-07-19 12:20:00,51.8,51.8,51.75,51.77,91400.0,40.8411,40.8411,40.8017,40.8174,91400.0
2007-07-19 12:25:00,51.77,51.79,51.74,51.75,142800.0,40.8174,40.8332,40.7938,40.8017,142800.0
2007-07-19 12:30:00,51.75,51.81,51.73,51.76,121200.0,40.8017,40.849,40.7859,40.8096,121200.0
2007-07-19 12:35:00,51.76,51.82,51.74,51.8,78500.0,40.8096,40.8569,40.7938,40.8411,78500.0
2007-07-19 12:40:00,51.8,51.84,51.8,51.84,53700.0,40.8411,40.8726,40.8411,40.8726,53700.0
2007-07-19 12:45:00,51.84,51.85,51.81,51.84,48500.0,40.8726,40.8805,40.849,40.8726,48500.0
2007-07-19 12:50:00,51.85,51.91,51.82,51.82,121100.0,40.8805,40.9278,40.8569,40.8569,121100.0
2007-07-19 12:55:00,51.83,51.86,51.82,51.83,150700.0,40.8647,40.8884,40.8569,40.8647,150700.0
2007-07-19 13:00:00,51.83,51.87,51.81,51.84,122400.0,40.8647,40.8963,40.849,40.8726,122400.0
2007-07-19 13:05:00,51.84,51.86,51.81,51.84,121400.0,40.8726,40.8884,40.849,40.8726,121400.0
2007-07-19 13:10:00,51.84,51.86,51.81,51.83,179800.0,40.8726,40.8884,40.849,40.8647,179800.0
2007-07-19 13:15:00,51.83,51.85,51.81,51.83,66200.0,40.8647,40.8805,40.849,40.8647,66200.0
2007-07-19 13:20:00,51.83,51.85,51.79,51.8,84300.0,40.8647,40.8805,40.8332,40.8411,84300.0
2007-07-19 13:25:00,51.8,51.81,51.79,51.79,79200.0,40.8411,40.849,40.8332,40.8332,79200.0
2007-07-19 13:30:00,51.8,51.83,51.79,51.83,76200.0,40.8411,40.8647,40.8332,40.8647,76200.0
2007-07-19 13:35:00,51.83,51.86,51.81,51.85,96800.0,40.8647,40.8884,40.849,40.8805,96800.0
2007-07-19 13:40:00,51.85,51.9,51.81,51.86,92800.0,40.8805,40.9199,40.849,40.8884,92800.0
2007-07-19 13:45:00,51.86,51.86,51.83,51.85,131700.0,40.8884,40.8884,40.8647,40.8805,131700.0
2007-07-19 13:50:00,51.86,51.92,51.85,51.9,108900.0,40.8884,40.9357,40.8805,40.9199,108900.0
2007-07-19 13:55:00,51.91,51.91,51.87,51.9,57900.0,40.9278,40.9278,40.8963,40.9199,57900.0
2007-07-19 14:00:00,51.89,51.91,51.84,51.85,124900.0,40.912,40.9278,40.8726,40.8805,124900.0
2007-07-19 14:05:00,51.85,51.9,51.85,51.87,66600.0,40.8805,40.9199,40.8805,40.8963,66600.0
2007-07-19 14:10:00,51.87,51.9,51.85,51.89,93200.0,40.8963,40.9199,40.8805,40.912,93200.0
2007-07-19 14:15:00,51.9,51.91,51.86,51.9,111000.0,40.9199,40.9278,40.8884,40.9199,111000.0
2007-07-19 14:20:00,51.9,51.95,51.89,51.93,105600.0,40.9199,40.9594,40.912,40.9436,105600.0
2007-07-19 14:25:00,51.93,51.96,51.89,51.92,176700.0,40.9436,40.9672,40.912,40.9357,176700.0
2007-07-19 14:30:00,51.93,51.95,51.92,51.94,64500.0,40.9436,40.9594,40.9357,40.9515,64500.0
2007-07-19 14:35:00,51.94,51.98,51.92,51.97,238800.0,40.9515,40.983,40.9357,40.9751,238800.0
2007-07-19 14:40:00,51.97,52.05,51.96,52.04,209500.0,40.9751,41.0382,40.9672,41.0303,209500.0
2007-07-19 14:45:00,52.05,52.07,52.0,52.01,234500.0,41.0382,41.054,40.9988,41.0067,234500.0
2007-07-19 14:50:00,52.01,52.19,51.97,52.1,378500.0,41.0067,41.1486,40.9751,41.0776,378500.0
2007-07-19 14:55:00,52.1,52.12,52.04,52.12,234600.0,41.0776,41.0934,41.0303,41.0934,234600.0
2007-07-19 15:00:00,52.12,52.15,52.08,52.14,154200.0,41.0934,41.117,41.0619,41.1092,154200.0
2007-07-19 15:05:00,52.14,52.14,52.07,52.14,151000.0,41.1092,41.1092,41.054,41.1092,151000.0
2007-07-19 15:10:00,52.14,52.14,52.06,52.06,130300.0,41.1092,41.1092,41.0461,41.0461,130300.0
2007-07-19 15:15:00,52.06,52.12,52.0,52.0,141500.0,41.0461,41.0934,40.9988,40.9988,141500.0
2007-07-19 15:20:00,52.0,52.04,51.99,52.02,196800.0,40.9988,41.0303,40.9909,41.0145,196800.0
2007-07-19 15:25:00,52.03,52.04,52.01,52.01,58300.0,41.0224,41.0303,41.0067,41.0067,58300.0
2007-07-19 15:30:00,52.01,52.02,51.93,52.01,246900.0,41.0067,41.0145,40.9436,41.0067,246900.0
2007-07-19 15:35:00,52.01,52.01,51.99,52.0,197200.0,41.0067,41.0067,40.9909,40.9988,197200.0
2007-07-19 15:40:00,52.0,52.01,51.9,51.91,295500.0,40.9988,41.0067,40.9199,40.9278,295500.0
2007-07-19 15:45:00,51.91,51.91,51.74,51.84,307800.0,40.9278,40.9278,40.7938,40.8726,307800.0
2007-07-19 15:50:00,51.84,52.0,51.84,51.9,308200.0,40.8726,40.9988,40.8726,40.9199,308200.0
2007-07-19 15:55:00,51.9,51.99,51.85,51.87,377900.0,40.9199,40.9909,40.8805,40.8963,377900.0
2007-07-20 09:30:00,51.67,51.8,51.28,51.67,1251500.0,40.7386,40.8411,40.4311,40.7386,1251500.0
2007-07-20 09:35:00,51.66,51.9,51.43,51.49,155500.0,40.7307,40.9199,40.5494,40.5967,155500.0
2007-07-20 09:40:00,51.49,51.52,51.43,51.49,83300.0,40.5967,40.6203,40.5494,40.5967,83300.0
2007-07-20 09:45:00,51.48,51.62,51.47,51.59,133600.0,40.5888,40.6992,40.5809,40.6755,133600.0
2007-07-20 09:50:00,51.59,51.65,51.5,51.5,97000.0,40.6755,40.7228,40.6046,40.6046,97000.0
2007-07-20 09:55:00,51.5,51.53,51.37,51.38,153100.0,40.6046,40.6282,40.5021,40.5099,153100.0
2007-07-20 10:00:00,51.37,51.38,51.13,51.19,158500.0,40.5021,40.5099,40.3128,40.3601,158500.0
2007-07-20 10:05:00,51.2,51.43,51.19,51.39,148800.0,40.368,40.5494,40.3601,40.5178,148800.0
2007-07-20 10:10:00,51.39,51.45,51.37,51.4,68200.0,40.5178,40.5651,40.5021,40.5257,68200.0
2007-07-20 10:15:00,51.4,51.44,51.4,51.41,65400.0,40.5257,40.5573,40.5257,40.5336,65400.0
2007-07-20 10:20:00,51.4,51.42,51.31,51.31,110800.0,40.5257,40.5415,40.4548,40.4548,110800.0
2007-07-20 10:25:00,51.31,51.35,51.25,51.31,65700.0,40.4548,40.4863,40.4074,40.4548,65700.0
2007-07-20 10:30:00,51.32,51.4,51.25,51.28,88800.0,40.4626,40.5257,40.4074,40.4311,88800.0
2007-07-20 10:35:00,51.29,51.31,51.24,51.27,51600.0,40.439,40.4548,40.3996,40.4232,51600.0
2007-07-20 10:40:00,51.26,51.33,51.25,51.25,36800.0,40.4153,40.4705,40.4074,40.4074,36800.0
2007-07-20 10:45:00,51.25,51.28,51.22,51.24,97100.0,40.4074,40.4311,40.3838,40.3996,97100.0
2007-07-20 10:50:00,51.24,51.25,51.1,51.12,144900.0,40.3996,40.4074,40.2892,40.305,144900.0
2007-07-20 10:55:00,51.12,51.13,51.04,51.04,83400.0,40.305,40.3128,40.2419,40.2419,83400.0
2007-07-20 11:00:00,51.04,51.18,51.01,51.16,108900.0,40.2419,40.3523,40.2182,40.3365,108900.0
2007-07-20 11:05:00,51.17,51.22,51.12,51.22,77700.0,40.3444,40.3838,40.305,40.3838,77700.0
2007-07-20 11:10:00,51.22,51.22,51.09,51.1,77700.0,40.3838,40.3838,40.2813,40.2892,77700.0
2007-07-20 11:15:00,51.1,51.35,51.08,51.23,134400.0,40.2892,40.4863,40.2734,40.3917,134400.0
2007-07-20 11:20:00,51.22,51.3,51.19,51.21,81100.0,40.3838,40.4469,40.3601,40.3759,81100.0
2007-07-20 11:25:00,51.22,51.31,51.13,51.15,59400.0,40.3838,40.4548,40.3128,40.3286,59400.0
2007-07-20 11:30:00,51.15,51.18,51.13,51.17,55500.0,40.3286,40.3523,40.3128,40.3444,55500.0
2007-07-20 11:35:00,51.16,51.17,51.02,51.08,68500.0,40.3365,40.3444,40.2261,40.2734,68500.0
2007-07-20 11:40:00,51.08,51.09,51.01,51.01,176600.0,40.2734,40.2813,40.2182,40.2182,176600.0
2007-07-20 11:45:00,51.02,51.05,51.01,51.03,79500.0,40.2261,40.2498,40.2182,40.234,79500.0
2007-07-20 11:50:00,51.02,51.03,50.89,50.95,155800.0,40.2261,40.234,40.1236,40.1709,155800.0
2007-07-20 11:55:00,50.94,51.05,50.88,51.0,144500.0,40.163,40.2498,40.1157,40.2103,144500.0
2007-07-20 12:00:00,51.01,51.01,50.8,50.81,93400.0,40.2182,40.2182,40.0527,40.0605,93400.0
2007-07-20 12:05:00,50.81,51.0,50.78,50.99,126700.0,40.0605,40.2103,40.0369,40.2025,126700.0
2007-07-20 12:10:00,51.0,51.09,50.97,51.04,82600.0,40.2103,40.2813,40.1867,40.2419,82600.0
2007-07-20 12:15:00,51.04,51.07,51.0,51.01,117700.0,40.2419,40.2655,40.2103,40.2182,117700.0
2007-07-20 12:20:00,51.01,51.04,50.95,50.96,39400.0,40.2182,40.2419,40.1709,40.1788,39400.0
2007-07-20 12:25:00,50.96,51.05,50.95,51.05,48300.0,40.1788,40.2498,40.1709,40.2498,48300.0
2007-07-20 12:30:00,51.05,51.07,50.94,51.04,51800.0,40.2498,40.2655,40.163,40.2419,51800.0
2007-07-20 12:35:00,51.04,51.06,50.97,51.06,137500.0,40.2419,40.2576,40.1867,40.2576,137500.0
2007-07-20 12:40:00,51.07,51.09,51.01,51.08,47000.0,40.2655,40.2813,40.2182,40.2734,47000.0
2007-07-20 12:45:00,51.08,51.13,51.02,51.03,55100.0,40.2734,40.3128,40.2261,40.234,55100.0
2007-07-20 12:50:00,51.02,51.13,51.02,51.03,49800.0,40.2261,40.3128,40.2261,40.234,49800.0
2007-07-20 12:55:00,51.03,51.07,50.98,51.07,116800.0,40.234,40.2655,40.1946,40.2655,116800.0
2007-07-20 13:00:00,51.07,51.12,51.04,51.12,37300.0,40.2655,40.305,40.2419,40.305,37300.0
2007-07-20 13:05:00,51.12,51.14,51.06,51.08,26800.0,40.305,40.3207,40.2576,40.2734,26800.0
2007-07-20 13:10:00,51.06,51.13,51.03,51.05,37200.0,40.2576,40.3128,40.234,40.2498,37200.0
2007-07-20 13:15:00,51.05,51.18,51.05,51.14,37000.0,40.2498,40.3523,40.2498,40.3207,37000.0
2007-07-20 13:20:00,51.12,51.17,51.06,51.17,29000.0,40.305,40.3444,40.2576,40.3444,29000.0
2007-07-20 13:25:00,51.18,51.2,51.15,51.17,38900.0,40.3523,40.368,40.3286,40.3444,38900.0
2007-07-20 13:30:00,51.16,51.2,51.13,51.19,29500.0,40.3365,40.368,40.3128,40.3601,29500.0
2007-07-20 13:35:00,51.2,51.29,51.2,51.24,101500.0,40.368,40.439,40.368,40.3996,101500.0
2007-07-20 13:40:00,51.24,51.3,51.23,51.26,101000.0,40.3996,40.4469,40.3917,40.4153,101000.0
2007-07-20 13:45:00,51.26,51.35,51.25,51.34,86000.0,40.4153,40.4863,40.4074,40.4784,86000.0
2007-07-20 13:50:00,51.35,51.37,51.29,51.3,129500.0,40.4863,40.5021,40.439,40.4469,129500.0
2007-07-20 13:55:00,51.3,51.38,51.29,51.3,133800.0,40.4469,40.5099,40.439,40.4469,133800.0
2007-07-20 14:00:00,51.31,51.31,51.18,51.21,264600.0,40.4548,40.4548,40.3523,40.3759,264600.0
2007-07-20 14:05:00,51.21,51.44,51.19,51.39,147400.0,40.3759,40.5573,40.3601,40.5178,147400.0
2007-07-20 14:10:00,51.38,51.42,51.28,51.3,74100.0,40.5099,40.5415,40.4311,40.4469,74100.0
2007-07-20 14:15:00,51.29,51.34,51.23,51.26,67000.0,40.439,40.4784,40.3917,40.4153,67000.0
2007-07-20 14:20:00,51.27,51.3,51.24,51.3,80100.0,40.4232,40.4469,40.3996,40.4469,80100.0
2007-07-20 14:25:00,51.3,51.3,51.19,51.21,39600.0,40.4469,40.4469,40.3601,40.3759,39600.0
2007-07-20 14:30:00,51.21,51.27,51.18,51.24,104100.0,40.3759,40.4232,40.3523,40.3996,104100.0
2007-07-20 14:35:00,51.23,51.24,51.13,51.16,61600.0,40.3917,40.3996,40.3128,40.3365,61600.0
2007-07-20 14:40:00,51.16,51.23,51.13,51.19,71100.0,40.3365,40.3917,40.3128,40.3601,71100.0
2007-07-20 14:45:00,51.19,51.26,51.14,51.23,33600.0,40.3601,40.4153,40.3207,40.3917,33600.0
2007-07-20 14:50:00,51.24,51.27,51.19,51.26,108200.0,40.3996,40.4232,40.3601,40.4153,108200.0
2007-07-20 14:55:00,51.26,51.39,51.25,51.35,75200.0,40.4153,40.5178,40.4074,40.4863,75200.0
2007-07-20 15:00:00,51.35,51.39,51.35,51.39,59800.0,40.4863,40.5178,40.4863,40.5178,59800.0
2007-07-20 15:05:00,51.38,51.39,51.27,51.32,128300.0,40.5099,40.5178,40.4232,40.4626,128300.0
2007-07-20 15:10:00,51.32,51.32,51.24,51.28,116200.0,40.4626,40.4626,40.3996,40.4311,116200.0
2007-07-20 15:15:00,51.29,51.32,51.26,51.28,60000.0,40.439,40.4626,40.4153,40.4311,60000.0
2007-07-20 15:20:00,51.28,51.36,51.28,51.29,159000.0,40.4311,40.4942,40.4311,40.439,159000.0
2007-07-20 15:25:00,51.29,51.36,51.28,51.35,143700.0,40.439,40.4942,40.4311,40.4863,143700.0
2007-07-20 15:30:00,51.35,51.35,51.11,51.15,187300.0,40.4863,40.4863,40.2971,40.3286,187300.0
2007-07-20 15:35:00,51.16,51.24,51.12,51.22,150400.0,40.3365,40.3996,40.305,40.3838,150400.0
2007-07-20 15:40:00,51.23,51.3,51.15,51.29,277000.0,40.3917,40.4469,40.3286,40.439,277000.0
2007-07-20 15:45:00,51.29,51.33,51.24,51.27,299000.0,40.439,40.4705,40.3996,40.4232,299000.0
2007-07-20 15:50:00,51.26,51.35,51.22,51.29,219200.0,40.4153,40.4863,40.3838,40.439,219200.0
2007-07-20 15:55:00,51.29,51.38,51.28,51.3,281000.0,40.439,40.5099,40.4311,40.4469,281000.0
2007-07-23 09:30:00,51.5,51.59,51.45,51.51,128400.0,40.6046,40.6755,40.5651,40.6124,128400.0
2007-07-23 09:35:00,51.51,51.54,51.42,51.51,237900.0,40.6124,40.6361,40.5415,40.6124,237900.0
2007-07-23 09:40:00,51.52,51.59,51.46,51.46,239300.0,40.6203,40.6755,40.573,40.573,239300.0
2007-07-23 09:45:00,51.47,51.48,51.43,51.44,87400.0,40.5809,40.5888,40.5494,40.5573,87400.0
2007-07-23 09:50:00,51.44,51.47,51.43,51.44,48500.0,40.5573,40.5809,40.5494,40.5573,48500.0
2007-07-23 09:55:00,51.45,51.48,51.43,51.47,62700.0,40.5651,40.5888,40.5494,40.5809,62700.0
2007-07-23 10:00:00,51.47,51.5,51.45,51.46,135900.0,40.5809,40.6046,40.5651,40.573,135900.0
2007-07-23 10:05:00,51.45,51.5,51.45,51.49,121800.0,40.5651,40.6046,40.5651,40.5967,121800.0
2007-07-23 10:10:00,51.5,51.5,51.48,51.49,80200.0,40.6046,40.6046,40.5888,40.5967,80200.0
2007-07-23 10:15:00,51.49,51.51,51.43,51.45,154400.0,40.5967,40.6124,40.5494,40.5651,154400.0
2007-07-23 10:20:00,51.45,51.52,51.43,51.49,105700.0,40.5651,40.6203,40.5494,40.5967,105700.0
2007-07-23 10:25:00,51.5,51.59,51.5,51.54,120000.0,40.6046,40.6755,40.6046,40.6361,120000.0
2007-07-23 10:30:00,51.55,51.58,51.51,51.52,120500.0,40.644,40.6676,40.6124,40.6203,120500.0
2007-07-23 10:35:00,51.52,51.55,51.52,51.53,75700.0,40.6203,40.644,40.6203,40.6282,75700.0
2007-07-23 10:40:00,51.53,51.54,51.45,51.49,66200.0,40.6282,40.6361,40.5651,40.5967,66200.0
2007-07-23 10:45:00,51.48,51.49,51.43,51.47,47300.0,40.5888,40.5967,40.5494,40.5809,47300.0
2007-07-23 10:50:00,51.47,51.5,51.44,51.44,58000.0,40.5809,40.6046,40.5573,40.5573,58000.0
2007-07-23 10:55:00,51.43,51.48,51.41,51.44,90000.0,40.5494,40.5888,40.5336,40.5573,90000.0
2007-07-23 11:00:00,51.45,51.54,51.43,51.5,181200.0,40.5651,40.6361,40.5494,40.6046,181200.0
2007-07-23 11:05:00,51.5,51.53,51.49,51.51,72400.0,40.6046,40.6282,40.5967,40.6124,72400.0
2007-07-23 11:10:00,51.51,51.52,51.47,51.49,51300.0,40.6124,40.6203,40.5809,40.5967,51300.0
2007-07-23 11:15:00,51.49,51.51,51.46,51.47,59300.0,40.5967,40.6124,40.573,40.5809,59300.0
2007-07-23 11:20:00,51.47,51.51,51.46,51.5,38900.0,40.5809,40.6124,40.573,40.6046,38900.0
2007-07-23 11:25:00,51.51,51.66,51.5,51.6,109300.0,40.6124,40.7307,40.6046,40.6834,109300.0
2007-07-23 11:30:00,51.6,51.61,51.58,51.58,84000.0,40.6834,40.6913,40.6676,40.6676,84000.0
2007-07-23 11:35:00,51.59,51.6,51.52,51.56,110300.0,40.6755,40.6834,40.6203,40.6519,110300.0
2007-07-23 11:40:00,51.57,51.6,51.56,51.57,55700.0,40.6597,40.6834,40.6519,40.6597,55700.0
2007-07-23 11:45:00,51.57,51.58,51.55,51.58,51500.0,40.6597,40.6676,40.644,40.6676,51500.0
2007-07-23 11:50:00,51.58,51.6,51.53,51.57,68900.0,40.6676,40.6834,40.6282,40.6597,68900.0
2007-07-23 11:55:00,51.56,51.57,51.53,51.53,36700.0,40.6519,40.6597,40.6282,40.6282,36700.0
2007-07-23 12:00:00,51.53,51.56,51.51,51.55,38900.0,40.6282,40.6519,40.6124,40.644,38900.0
2007-07-23 12:05:00,51.55,51.56,51.49,51.53,39500.0,40.644,40.6519,40.5967,40.6282,39500.0
2007-07-23 12:10:00,51.52,51.53,51.47,51.48,32700.0,40.6203,40.6282,40.5809,40.5888,32700.0
2007-07-23 12:15:00,51.49,51.49,51.47,51.48,25500.0,40.5967,40.5967,40.5809,40.5888,25500.0
2007-07-23 12:20:00,51.47,51.48,51.43,51.43,30900.0,40.5809,40.5888,40.5494,40.5494,30900.0
2007-07-23 12:25:00,51.44,51.48,51.42,51.47,39200.0,40.5573,40.5888,40.5415,40.5809,39200.0
2007-07-23 12:30:00,51.47,51.5,51.47,51.49,36700.0,40.5809,40.6046,40.5809,40.5967,36700.0
2007-07-23 12:35:00,51.49,51.51,51.47,51.5,109900.0,40.5967,40.6124,40.5809,40.6046,109900.0
2007-07-23 12:40:00,51.49,51.5,51.47,51.49,47600.0,40.5967,40.6046,40.5809,40.5967,47600.0
2007-07-23 12:45:00,51.48,51.49,51.48,51.49,31400.0,40.5888,40.5967,40.5888,40.5967,31400.0
2007-07-23 12:50:00,51.48,51.53,51.48,51.48,156900.0,40.5888,40.6282,40.5888,40.5888,156900.0
2007-07-23 12:55:00,51.48,51.49,51.47,51.48,33600.0,40.5888,40.5967,40.5809,40.5888,33600.0
2007-07-23 13:00:00,51.49,51.5,51.48,51.48,31500.0,40.5967,40.6046,40.5888,40.5888,31500.0
2007-07-23 13:05:00,51.48,51.5,51.45,51.47,67600.0,40.5888,40.6046,40.5651,40.5809,67600.0
2007-07-23 13:10:00,51.46,51.47,51.36,51.4,72000.0,40.573,40.5809,40.4942,40.5257,72000.0
2007-07-23 13:15:00,51.39,51.42,51.35,51.38,56100.0,40.5178,40.5415,40.4863,40.5099,56100.0
2007-07-23 13:20:00,51.41,51.42,51.32,51.35,72100.0,40.5336,40.5415,40.4626,40.4863,72100.0
2007-07-23 13:25:00,51.35,51.37,51.3,51.31,58400.0,40.4863,40.5021,40.4469,40.4548,58400.0
2007-07-23 13:30:00,51.3,51.41,51.26,51.4,50100.0,40.4469,40.5336,40.4153,40.5257,50100.0
2007-07-23 13:35:00,51.41,51.46,51.33,51.33,64700.0,40.5336,40.573,40.4705,40.4705,64700.0
2007-07-23 13:40:00,51.34,51.41,51.33,51.4,48000.0,40.4784,40.5336,40.4705,40.5257,48000.0
2007-07-23 13:45:00,51.39,51.5,51.38,51.4,382400.0,40.5178,40.6046,40.5099,40.5257,382400.0
2007-07-23 13:50:00,51.4,51.46,51.39,51.44,24100.0,40.5257,40.573,40.5178,40.5573,24100.0
2007-07-23 13:55:00,51.45,51.45,51.43,51.45,26800.0,40.5651,40.5651,40.5494,40.5651,26800.0
2007-07-23 14:00:00,51.45,51.45,51.37,51.37,45300.0,40.5651,40.5651,40.5021,40.5021,45300.0
2007-07-23 14:05:00,51.37,51.4,51.31,51.38,43600.0,40.5021,40.5257,40.4548,40.5099,43600.0
2007-07-23 14:10:00,51.38,51.4,51.32,51.38,39500.0,40.5099,40.5257,40.4626,40.5099,39500.0
2007-07-23 14:15:00,51.38,51.41,51.35,51.4,52900.0,40.5099,40.5336,40.4863,40.5257,52900.0
2007-07-23 14:20:00,51.4,51.41,51.31,51.36,47600.0,40.5257,40.5336,40.4548,40.4942,47600.0
2007-07-23 14:25:00,51.37,51.41,51.34,51.34,72600.0,40.5021,40.5336,40.4784,40.4784,72600.0
2007-07-23 14:30:00,51.33,51.44,51.33,51.34,84800.0,40.4705,40.5573,40.4705,40.4784,84800.0
2007-07-23 14:35:00,51.35,51.4,51.3,51.31,76400.0,40.4863,40.5257,40.4469,40.4548,76400.0
2007-07-23 14:40:00,51.31,51.36,51.29,51.33,68000.0,40.4548,40.4942,40.439,40.4705,68000.0
2007-07-23 14:45:00,51.33,51.34,51.26,51.3,104400.0,40.4705,40.4784,40.4153,40.4469,104400.0
2007-07-23 14:50:00,51.3,51.3,51.2,51.2,85400.0,40.4469,40.4469,40.368,40.368,85400.0
2007-07-23 14:55:00,51.2,51.25,51.2,51.24,61400.0,40.368,40.4074,40.368,40.3996,61400.0
2007-07-23 15:00:00,51.25,51.3,51.2,51.2,62100.0,40.4074,40.4469,40.368,40.368,62100.0
2007-07-23 15:05:00,51.2,51.25,51.16,51.23,96500.0,40.368,40.4074,40.3365,40.3917,96500.0
2007-07-23 15:10:00,51.23,51.28,51.19,51.28,44600.0,40.3917,40.4311,40.3601,40.4311,44600.0
2007-07-23 15:15:00,51.28,51.31,51.19,51.19,69500.0,40.4311,40.4548,40.3601,40.3601,69500.0
2007-07-23 15:20:00,51.19,51.25,51.19,51.24,52700.0,40.3601,40.4074,40.3601,40.3996,52700.0
2007-07-23 15:25:00,51.25,51.27,51.19,51.27,56000.0,40.4074,40.4232,40.3601,40.4232,56000.0
2007-07-23 15:30:00,51.27,51.29,51.19,51.26,80100.0,40.4232,40.439,40.3601,40.4153,80100.0
2007-07-23 15:35:00,51.25,51.25,51.11,51.13,98600.0,40.4074,40.4074,40.2971,40.3128,98600.0
2007-07-23 15:40:00,51.12,51.22,51.12,51.15,119900.0,40.305,40.3838,40.305,40.3286,119900.0
2007-07-23 15:45:00,51.15,51.15,51.06,51.09,140500.0,40.3286,40.3286,40.2576,40.2813,140500.0
2007-07-23 15:50:00,51.09,51.2,51.09,51.16,114300.0,40.2813,40.368,40.2813,40.3365,114300.0
2007-07-23 15:55:00,51.16,51.2,51.08,51.15,156100.0,40.3365,40.368,40.2734,40.3286,156100.0
2007-07-24 09:30:00,51.17,51.34,51.01,51.24,106500.0,40.3444,40.4784,40.2182,40.3996,106500.0
2007-07-24 09:35:00,51.24,51.45,51.22,51.29,81200.0,40.3996,40.5651,40.3838,40.439,81200.0
2007-07-24 09:40:00,51.31,51.47,51.3,51.46,94600.0,40.4548,40.5809,40.4469,40.573,94600.0
2007-07-24 09:45:00,51.45,51.56,51.36,51.48,597100.0,40.5651,40.6519,40.4942,40.5888,597100.0
2007-07-24 09:50:00,51.48,51.53,51.47,51.5,145800.0,40.5888,40.6282,40.5809,40.6046,145800.0
2007-07-24 09:55:00,51.5,51.51,51.2,51.38,84000.0,40.6046,40.6124,40.368,40.5099,84000.0
2007-07-24 10:00:00,51.37,51.37,51.28,51.32,93800.0,40.5021,40.5021,40.4311,40.4626,93800.0
2007-07-24 10:05:00,51.32,51.46,51.25,51.46,93100.0,40.4626,40.573,40.4074,40.573,93100.0
2007-07-24 10:10:00,51.44,51.46,51.36,51.4,183100.0,40.5573,40.573,40.4942,40.5257,183100.0
2007-07-24 10:15:00,51.4,51.47,51.38,51.45,80600.0,40.5257,40.5809,40.5099,40.5651,80600.0
2007-07-24 10:20:00,51.43,51.47,51.37,51.37,61300.0,40.5494,40.5809,40.5021,40.5021,61300.0
2007-07-24 10:25:00,51.39,51.45,51.38,51.39,53800.0,40.5178,40.5651,40.5099,40.5178,53800.0
2007-07-24 10:30:00,51.39,51.42,51.38,51.41,162600.0,40.5178,40.5415,40.5099,40.5336,162600.0
2007-07-24 10:35:00,51.41,51.5,51.4,51.49,120600.0,40.5336,40.6046,40.5257,40.5967,120600.0
2007-07-24 10:40:00,51.49,51.5,51.43,51.45,170800.0,40.5967,40.6046,40.5494,40.5651,170800.0
2007-07-24 10:45:00,51.45,51.46,51.4,51.43,88500.0,40.5651,40.573,40.5257,40.5494,88500.0
2007-07-24 10:50:00,51.44,51.47,51.39,51.43,95400.0,40.5573,40.5809,40.5178,40.5494,95400.0
2007-07-24 10:55:00,51.43,51.46,51.39,51.43,89800.0,40.5494,40.573,40.5178,40.5494,89800.0
2007-07-24 11:00:00,51.43,51.43,51.4,51.42,32100.0,40.5494,40.5494,40.5257,40.5415,32100.0
2007-07-24 11:05:00,51.42,51.44,51.41,51.44,146300.0,40.5415,40.5573,40.5336,40.5573,146300.0
2007-07-24 11:10:00,51.43,51.44,51.41,51.43,87400.0,40.5494,40.5573,40.5336,40.5494,87400.0
2007-07-24 11:15:00,51.42,51.44,51.4,51.4,65400.0,40.5415,40.5573,40.5257,40.5257,65400.0
2007-07-24 11:20:00,51.4,51.42,51.35,51.39,112300.0,40.5257,40.5415,40.4863,40.5178,112300.0
2007-07-24 11:25:00,51.39,51.4,51.37,51.38,45800.0,40.5178,40.5257,40.5021,40.5099,45800.0
2007-07-24 11:30:00,51.39,51.4,51.36,51.38,62000.0,40.5178,40.5257,40.4942,40.5099,62000.0
2007-07-24 11:35:00,51.37,51.41,51.37,51.39,73400.0,40.5021,40.5336,40.5021,40.5178,73400.0
2007-07-24 11:40:00,51.38,51.4,51.38,51.4,90600.0,40.5099,40.5257,40.5099,40.5257,90600.0
2007-07-24 11:45:00,51.4,51.4,51.32,51.34,44500.0,40.5257,40.5257,40.4626,40.4784,44500.0
2007-07-24 11:50:00,51.35,51.35,51.32,51.33,28100.0,40.4863,40.4863,40.4626,40.4705,28100.0
2007-07-24 11:55:00,51.33,51.39,51.33,51.39,42700.0,40.4705,40.5178,40.4705,40.5178,42700.0
2007-07-24 12:00:00,51.39,51.4,51.35,51.39,65500.0,40.5178,40.5257,40.4863,40.5178,65500.0
2007-07-24 12:05:00,51.38,51.41,51.36,51.4,105400.0,40.5099,40.5336,40.4942,40.5257,105400.0
2007-07-24 12:10:00,51.4,51.45,51.38,51.45,130600.0,40.5257,40.5651,40.5099,40.5651,130600.0
2007-07-24 12:15:00,51.45,51.48,51.42,51.44,75900.0,40.5651,40.5888,40.5415,40.5573,75900.0
2007-07-24 12:20:00,51.44,51.45,51.41,51.44,57700.0,40.5573,40.5651,40.5336,40.5573,57700.0
2007-07-24 12:25:00,51.44,51.49,51.42,51.49,62300.0,40.5573,40.5967,40.5415,40.5967,62300.0
2007-07-24 12:30:00,51.49,51.55,51.44,51.5,85100.0,40.5967,40.644,40.5573,40.6046,85100.0
2007-07-24 12:35:00,51.5,51.5,51.4,51.42,53200.0,40.6046,40.6046,40.5257,40.5415,53200.0
2007-07-24 12:40:00,51.41,51.43,51.4,51.42,25500.0,40.5336,40.5494,40.5257,40.5415,25500.0
2007-07-24 12:45:00,51.42,51.43,51.37,51.39,65800.0,40.5415,40.5494,40.5021,40.5178,65800.0
2007-07-24 12:50:00,51.39,51.44,51.39,51.44,49300.0,40.5178,40.5573,40.5178,40.5573,49300.0
2007-07-24 12:55:00,51.43,51.44,51.36,51.38,40700.0,40.5494,40.5573,40.4942,40.5099,40700.0
2007-07-24 13:00:00,51.39,51.43,51.34,51.4,51600.0,40.5178,40.5494,40.4784,40.5257,51600.0
2007-07-24 13:05:00,51.4,51.42,51.33,51.35,53100.0,40.5257,40.5415,40.4705,40.4863,53100.0
2007-07-24 13:10:00,51.35,51.4,51.34,51.38,46100.0,40.4863,40.5257,40.4784,40.5099,46100.0
2007-07-24 13:15:00,51.37,51.37,51.3,51.32,45000.0,40.5021,40.5021,40.4469,40.4626,45000.0
2007-07-24 13:20:00,51.32,51.38,51.26,51.38,43600.0,40.4626,40.5099,40.4153,40.5099,43600.0
2007-07-24 13:25:00,51.38,51.4,51.35,51.38,31500.0,40.5099,40.5257,40.4863,40.5099,31500.0
2007-07-24 13:30:00,51.37,51.42,51.35,51.4,66900.0,40.5021,40.5415,40.4863,40.5257,66900.0
2007-07-24 13:35:00,51.41,51.41,51.35,51.38,53400.0,40.5336,40.5336,40.4863,40.5099,53400.0
2007-07-24 13:40:00,51.38,51.4,51.36,51.36,41100.0,40.5099,40.5257,40.4942,40.4942,41100.0
2007-07-24 13:45:00,51.37,51.46,51.36,51.44,74400.0,40.5021,40.573,40.4942,40.5573,74400.0
2007-07-24 13:50:00,51.44,51.45,51.35,51.39,106400.0,40.5573,40.5651,40.4863,40.5178,106400.0
2007-07-24 13:55:00,51.38,51.4,51.35,51.39,53400.0,40.5099,40.5257,40.4863,40.5178,53400.0
2007-07-24 14:00:00,51.39,51.4,51.36,51.38,98100.0,40.5178,40.5257,40.4942,40.5099,98100.0
2007-07-24 14:05:00,51.38,51.42,51.34,51.4,119800.0,40.5099,40.5415,40.4784,40.5257,119800.0
2007-07-24 14:10:00,51.4,51.4,51.37,51.37,44600.0,40.5257,40.5257,40.5021,40.5021,44600.0
2007-07-24 14:15:00,51.37,51.4,51.35,51.36,71900.0,40.5021,40.5257,40.4863,40.4942,71900.0
2007-07-24 14:20:00,51.36,51.38,51.25,51.26,84000.0,40.4942,40.5099,40.4074,40.4153,84000.0
2007-07-24 14:25:00,51.25,51.31,51.21,51.26,80100.0,40.4074,40.4548,40.3759,40.4153,80100.0
2007-07-24 14:30:00,51.24,51.27,51.21,51.24,54100.0,40.3996,40.4232,40.3759,40.3996,54100.0
2007-07-24 14:35:00,51.24,51.29,51.18,51.18,101600.0,40.3996,40.439,40.3523,40.3523,101600.0
2007-07-24 14:40:00,51.18,51.25,51.15,51.23,92500.0,40.3523,40.4074,40.3286,40.3917,92500.0
2007-07-24 14:45:00,51.23,51.25,51.19,51.2,64700.0,40.3917,40.4074,40.3601,40.368,64700.0
2007-07-24 14:50:00,51.2,51.2,51.17,51.19,32700.0,40.368,40.368,40.3444,40.3601,32700.0
2007-07-24 14:55:00,51.18,51.2,51.13,51.17,91700.0,40.3523,40.368,40.3128,40.3444,91700.0
2007-07-24 15:00:00,51.18,51.19,51.07,51.14,207000.0,40.3523,40.3601,40.2655,40.3207,207000.0
2007-07-24 15:05:00,51.13,51.22,51.09,51.14,194200.0,40.3128,40.3838,40.2813,40.3207,194200.0
2007-07-24 15:10:00,51.16,51.25,51.13,51.2,77900.0,40.3365,40.4074,40.3128,40.368,77900.0
2007-07-24 15:15:00,51.2,51.26,51.15,51.19,160200.0,40.368,40.4153,40.3286,40.3601,160200.0
2007-07-24 15:20:00,51.19,51.21,51.1,51.14,295800.0,40.3601,40.3759,40.2892,40.3207,295800.0
2007-07-24 15:25:00,51.13,51.19,51.06,51.07,174400.0,40.3128,40.3601,40.2576,40.2655,174400.0
2007-07-24 15:30:00,51.06,51.13,51.05,51.08,96100.0,40.2576,40.3128,40.2498,40.2734,96100.0
2007-07-24 15:35:00,51.08,51.13,51.06,51.08,176200.0,40.2734,40.3128,40.2576,40.2734,176200.0
2007-07-24 15:40:00,51.08,51.09,51.0,51.05,304200.0,40.2734,40.2813,40.2103,40.2498,304200.0
2007-07-24 15:45:00,51.05,51.07,50.99,51.07,238300.0,40.2498,40.2655,40.2025,40.2655,238300.0
2007-07-24 15:50:00,51.06,51.06,50.96,50.98,340200.0,40.2576,40.2576,40.1788,40.1946,340200.0
2007-07-24 15:55:00,50.98,51.08,50.97,51.04,225100.0,40.1946,40.2734,40.1867,40.2419,225100.0
2007-07-25 09:30:00,50.99,51.0,50.74,50.83,117900.0,40.2025,40.2103,40.0053,40.0763,117900.0
2007-07-25 09:35:00,50.82,50.95,50.73,50.75,222800.0,40.0684,40.1709,39.9975,40.0132,222800.0
2007-07-25 09:40:00,50.74,50.88,50.7,50.79,173700.0,40.0053,40.1157,39.9738,40.0448,173700.0
2007-07-25 09:45:00,50.78,50.84,50.77,50.78,89600.0,40.0369,40.0842,40.029,40.0369,89600.0
2007-07-25 09:50:00,50.77,51.0,50.7,50.92,170200.0,40.029,40.2103,39.9738,40.1473,170200.0
2007-07-25 09:55:00,50.93,50.97,50.75,50.9,142800.0,40.1551,40.1867,40.0132,40.1315,142800.0
2007-07-25 10:00:00,50.9,50.91,50.81,50.84,92500.0,40.1315,40.1394,40.0605,40.0842,92500.0
2007-07-25 10:05:00,50.84,51.01,50.78,50.93,127600.0,40.0842,40.2182,40.0369,40.1551,127600.0
2007-07-25 10:10:00,50.94,51.0,50.89,50.91,75300.0,40.163,40.2103,40.1236,40.1394,75300.0
2007-07-25 10:15:00,50.91,51.03,50.91,51.02,75300.0,40.1394,40.234,40.1394,40.2261,75300.0
2007-07-25 10:20:00,51.01,51.03,50.84,50.85,125400.0,40.2182,40.234,40.0842,40.0921,125400.0
2007-07-25 10:25:00,50.83,50.88,50.8,50.87,82100.0,40.0763,40.1157,40.0527,40.1078,82100.0
2007-07-25 10:30:00,50.86,50.9,50.82,50.88,96200.0,40.1,40.1315,40.0684,40.1157,96200.0
2007-07-25 10:35:00,50.89,50.98,50.88,50.98,93100.0,40.1236,40.1946,40.1157,40.1946,93100.0
2007-07-25 10:40:00,50.96,51.02,50.95,51.0,164700.0,40.1788,40.2261,40.1709,40.2103,164700.0
2007-07-25 10:45:00,50.99,51.05,50.93,50.97,214700.0,40.2025,40.2498,40.1551,40.1867,214700.0
2007-07-25 10:50:00,50.97,51.12,50.95,51.07,84100.0,40.1867,40.305,40.1709,40.2655,84100.0
2007-07-25 10:55:00,51.08,51.17,51.01,51.08,113300.0,40.2734,40.3444,40.2182,40.2734,113300.0
2007-07-25 11:00:00,51.09,51.12,51.05,51.11,56400.0,40.2813,40.305,40.2498,40.2971,56400.0
2007-07-25 11:05:00,51.12,51.12,51.03,51.1,120100.0,40.305,40.305,40.234,40.2892,120100.0
2007-07-25 11:10:00,51.11,51.13,51.05,51.07,77200.0,40.2971,40.3128,40.2498,40.2655,77200.0
2007-07-25 11:15:00,51.07,51.12,51.0,51.11,101500.0,40.2655,40.305,40.2103,40.2971,101500.0
2007-07-25 11:20:00,51.09,51.21,51.01,51.2,76300.0,40.2813,40.3759,40.2182,40.368,76300.0
2007-07-25 11:25:00,51.19,51.4,51.16,51.23,124200.0,40.3601,40.5257,40.3365,40.3917,124200.0
2007-07-25 11:30:00,51.22,51.42,51.12,51.13,107400.0,40.3838,40.5415,40.305,40.3128,107400.0
2007-07-25 11:35:00,51.13,51.23,51.07,51.2,69700.0,40.3128,40.3917,40.2655,40.368,69700.0
2007-07-25 11:40:00,51.18,51.25,51.17,51.23,37600.0,40.3523,40.4074,40.3444,40.3917,37600.0
2007-07-25 11:45:00,51.24,51.27,51.22,51.25,42100.0,40.3996,40.4232,40.3838,40.4074,42100.0
2007-07-25 11:50:00,51.24,51.29,51.13,51.17,134600.0,40.3996,40.439,40.3128,40.3444,134600.0
2007-07-25 11:55:00,51.18,51.21,51.12,51.16,35700.0,40.3523,40.3759,40.305,40.3365,35700.0
2007-07-25 12:00:00,51.16,51.21,51.14,51.17,97900.0,40.3365,40.3759,40.3207,40.3444,97900.0
2007-07-25 12:05:00,51.16,51.21,51.11,51.21,135400.0,40.3365,40.3759,40.2971,40.3759,135400.0
2007-07-25 12:10:00,51.21,51.24,51.13,51.18,107300.0,40.3759,40.3996,40.3128,40.3523,107300.0
2007-07-25 12:15:00,51.18,51.18,51.09,51.14,84300.0,40.3523,40.3523,40.2813,40.3207,84300.0
2007-07-25 12:20:00,51.15,51.18,51.14,51.18,69300.0,40.3286,40.3523,40.3207,40.3523,69300.0
2007-07-25 12:25:00,51.18,51.23,51.18,51.19,94400.0,40.3523,40.3917,40.3523,40.3601,94400.0
2007-07-25 12:30:00,51.18,51.2,51.18,51.19,30100.0,40.3523,40.368,40.3523,40.3601,30100.0
2007-07-25 12:35:00,51.18,51.19,51.14,51.14,37400.0,40.3523,40.3601,40.3207,40.3207,37400.0
2007-07-25 12:40:00,51.15,51.21,51.13,51.15,67300.0,40.3286,40.3759,40.3128,40.3286,67300.0
2007-07-25 12:45:00,51.16,51.2,51.12,51.16,89900.0,40.3365,40.368,40.305,40.3365,89900.0
2007-07-25 12:50:00,51.13,51.14,50.95,51.02,64000.0,40.3128,40.3207,40.1709,40.2261,64000.0
2007-07-25 12:55:00,51.02,51.09,50.99,51.06,31700.0,40.2261,40.2813,40.2025,40.2576,31700.0
2007-07-25 13:00:00,51.06,51.1,51.02,51.07,22000.0,40.2576,40.2892,40.2261,40.2655,22000.0
2007-07-25 13:05:00,51.06,51.09,51.0,51.0,43300.0,40.2576,40.2813,40.2103,40.2103,43300.0
2007-07-25 13:10:00,51.01,51.04,50.87,50.98,123700.0,40.2182,40.2419,40.1078,40.1946,123700.0
2007-07-25 13:15:00,50.99,51.04,50.86,51.0,206800.0,40.2025,40.2419,40.1,40.2103,206800.0
2007-07-25 13:20:00,51.02,51.09,50.99,51.0,147200.0,40.2261,40.2813,40.2025,40.2103,147200.0
2007-07-25 13:25:00,51.02,51.06,50.97,51.0,50400.0,40.2261,40.2576,40.1867,40.2103,50400.0
2007-07-25 13:30:00,50.99,51.01,50.89,50.95,224800.0,40.2025,40.2182,40.1236,40.1709,224800.0
2007-07-25 13:35:00,50.94,50.96,50.84,50.9,55900.0,40.163,40.1788,40.0842,40.1315,55900.0
2007-07-25 13:40:00,50.89,50.97,50.88,50.95,101400.0,40.1236,40.1867,40.1157,40.1709,101400.0
2007-07-25 13:45:00,50.94,50.99,50.89,50.89,34900.0,40.163,40.2025,40.1236,40.1236,34900.0
2007-07-25 13:50:00,50.9,50.91,50.82,50.85,60800.0,40.1315,40.1394,40.0684,40.0921,60800.0
2007-07-25 13:55:00,50.84,50.92,50.76,50.77,48200.0,40.0842,40.1473,40.0211,40.029,48200.0
2007-07-25 14:00:00,50.78,50.89,50.76,50.82,164100.0,40.0369,40.1236,40.0211,40.0684,164100.0
2007-07-25 14:05:00,50.82,50.94,50.79,50.88,117800.0,40.0684,40.163,40.0448,40.1157,117800.0
2007-07-25 14:10:00,50.88,51.01,50.81,50.94,68000.0,40.1157,40.2182,40.0605,40.163,68000.0
2007-07-25 14:15:00,50.93,51.01,50.93,50.98,87500.0,40.1551,40.2182,40.1551,40.1946,87500.0
2007-07-25 14:20:00,50.98,51.08,50.98,51.05,97900.0,40.1946,40.2734,40.1946,40.2498,97900.0
2007-07-25 14:25:00,51.04,51.11,50.99,51.03,78900.0,40.2419,40.2971,40.2025,40.234,78900.0
2007-07-25 14:30:00,51.03,51.05,50.97,51.0,121000.0,40.234,40.2498,40.1867,40.2103,121000.0
2007-07-25 14:35:00,51.0,51.01,50.97,51.0,97800.0,40.2103,40.2182,40.1867,40.2103,97800.0
2007-07-25 14:40:00,51.0,51.01,50.97,51.0,128000.0,40.2103,40.2182,40.1867,40.2103,128000.0
2007-07-25 14:45:00,51.0,51.05,50.99,51.03,114000.0,40.2103,40.2498,40.2025,40.234,114000.0
2007-07-25 14:50:00,51.02,51.03,50.98,50.99,68600.0,40.2261,40.234,40.1946,40.2025,68600.0
2007-07-25 14:55:00,50.99,51.03,50.99,51.0,126600.0,40.2025,40.234,40.2025,40.2103,126600.0
2007-07-25 15:00:00,51.0,51.21,50.99,51.19,207300.0,40.2103,40.3759,40.2025,40.3601,207300.0
2007-07-25 15:05:00,51.19,51.24,51.17,51.21,137600.0,40.3601,40.3996,40.3444,40.3759,137600.0
2007-07-25 15:10:00,51.21,51.28,51.19,51.24,136600.0,40.3759,40.4311,40.3601,40.3996,136600.0
2007-07-25 15:15:00,51.24,51.27,51.13,51.15,86000.0,40.3996,40.4232,40.3128,40.3286,86000.0
2007-07-25 15:20:00,51.17,51.26,51.15,51.26,110700.0,40.3444,40.4153,40.3286,40.4153,110700.0
2007-07-25 15:25:00,51.26,51.27,51.15,51.16,106200.0,40.4153,40.4232,40.3286,40.3365,106200.0
2007-07-25 15:30:00,51.16,51.23,51.15,51.23,141700.0,40.3365,40.3917,40.3286,40.3917,141700.0
2007-07-25 15:35:00,51.24,51.24,51.16,51.2,80800.0,40.3996,40.3996,40.3365,40.368,80800.0
2007-07-25 15:40:00,51.19,51.3,51.17,51.3,159800.0,40.3601,40.4469,40.3444,40.4469,159800.0
2007-07-25 15:45:00,51.29,51.31,51.12,51.14,146500.0,40.439,40.4548,40.305,40.3207,146500.0
2007-07-25 15:50:00,51.13,51.22,51.1,51.15,158100.0,40.3128,40.3838,40.2892,40.3286,158100.0
2007-07-25 15:55:00,51.16,51.19,51.1,51.13,137500.0,40.3365,40.3601,40.2892,40.3128,137500.0
2007-07-26 09:30:00,50.55,50.8,50.51,50.67,127100.0,39.8555,40.0527,39.824,39.9502,127100.0
2007-07-26 09:35:00,50.62,51.12,50.62,51.0,140600.0,39.9107,40.305,39.9107,40.2103,140600.0
2007-07-26 09:40:00,51.0,51.02,50.82,50.94,119600.0,40.2103,40.2261,40.0684,40.163,119600.0
2007-07-26 09:45:00,50.94,50.98,50.83,50.83,62800.0,40.163,40.1946,40.0763,40.0763,62800.0
2007-07-26 09:50:00,50.85,50.95,50.75,50.78,123800.0,40.0921,40.1709,40.0132,40.0369,123800.0
2007-07-26 09:55:00,50.78,50.87,50.77,50.8,49000.0,40.0369,40.1078,40.029,40.0527,49000.0
2007-07-26 10:00:00,50.8,50.85,50.71,50.79,94700.0,40.0527,40.0921,39.9817,40.0448,94700.0
2007-07-26 10:05:00,50.79,50.86,50.66,50.86,71400.0,40.0448,40.1,39.9423,40.1,71400.0
2007-07-26 10:10:00,50.86,50.9,50.8,50.83,78500.0,40.1,40.1315,40.0527,40.0763,78500.0
2007-07-26 10:15:00,50.83,50.85,50.67,50.67,60500.0,40.0763,40.0921,39.9502,39.9502,60500.0
2007-07-26 10:20:00,50.68,50.79,50.65,50.76,88800.0,39.958,40.0448,39.9344,40.0211,88800.0
2007-07-26 10:25:00,50.75,50.86,50.73,50.76,86100.0,40.0132,40.1,39.9975,40.0211,86100.0
2007-07-26 10:30:00,50.76,50.97,50.76,50.96,69300.0,40.0211,40.1867,40.0211,40.1788,69300.0
2007-07-26 10:35:00,50.97,50.97,50.77,50.8,47900.0,40.1867,40.1867,40.029,40.0527,47900.0
2007-07-26 10:40:00,50.8,50.92,50.77,50.83,30300.0,40.0527,40.1473,40.029,40.0763,30300.0
2007-07-26 10:45:00,50.84,50.97,50.81,50.91,46700.0,40.0842,40.1867,40.0605,40.1394,46700.0
2007-07-26 10:50:00,50.9,50.97,50.88,50.92,73300.0,40.1315,40.1867,40.1157,40.1473,73300.0
2007-07-26 10:55:00,50.91,51.03,50.86,51.0,64300.0,40.1394,40.234,40.1,40.2103,64300.0
2007-07-26 11:00:00,51.0,51.0,50.91,50.96,49900.0,40.2103,40.2103,40.1394,40.1788,49900.0
2007-07-26 11:05:00,50.96,50.97,50.83,50.94,91100.0,40.1788,40.1867,40.0763,40.163,91100.0
2007-07-26 11:10:00,50.93,51.01,50.91,50.93,75900.0,40.1551,40.2182,40.1394,40.1551,75900.0
2007-07-26 11:15:00,50.93,50.93,50.7,50.81,71200.0,40.1551,40.1551,39.9738,40.0605,71200.0
2007-07-26 11:20:00,50.8,50.89,50.79,50.82,80700.0,40.0527,40.1236,40.0448,40.0684,80700.0
2007-07-26 11:25:00,50.82,50.82,50.73,50.74,56600.0,40.0684,40.0684,39.9975,40.0053,56600.0
2007-07-26 11:30:00,50.73,50.85,50.59,50.64,60100.0,39.9975,40.0921,39.8871,39.9265,60100.0
2007-07-26 11:35:00,50.63,50.84,50.63,50.81,58600.0,39.9186,40.0842,39.9186,40.0605,58600.0
2007-07-26 11:40:00,50.79,50.86,50.75,50.84,58400.0,40.0448,40.1,40.0132,40.0842,58400.0
2007-07-26 11:45:00,50.84,50.85,50.71,50.72,61700.0,40.0842,40.0921,39.9817,39.9896,61700.0
2007-07-26 11:50:00,50.73,50.79,50.71,50.75,79400.0,39.9975,40.0448,39.9817,40.0132,79400.0
2007-07-26 11:55:00,50.75,50.8,50.72,50.72,98000.0,40.0132,40.0527,39.9896,39.9896,98000.0
2007-07-26 12:00:00,50.74,50.79,50.69,50.69,80000.0,40.0053,40.0448,39.9659,39.9659,80000.0
2007-07-26 12:05:00,50.67,50.72,50.58,50.69,57800.0,39.9502,39.9896,39.8792,39.9659,57800.0
2007-07-26 12:10:00,50.7,50.75,50.55,50.64,129500.0,39.9738,40.0132,39.8555,39.9265,129500.0
2007-07-26 12:15:00,50.63,50.68,50.59,50.67,83100.0,39.9186,39.958,39.8871,39.9502,83100.0
2007-07-26 12:20:00,50.66,50.68,50.56,50.62,58800.0,39.9423,39.958,39.8634,39.9107,58800.0
2007-07-26 12:25:00,50.62,50.7,50.6,50.63,55600.0,39.9107,39.9738,39.895,39.9186,55600.0
2007-07-26 12:30:00,50.63,50.7,50.56,50.65,63500.0,39.9186,39.9738,39.8634,39.9344,63500.0
2007-07-26 12:35:00,50.65,50.68,50.56,50.65,56600.0,39.9344,39.958,39.8634,39.9344,56600.0
2007-07-26 12:40:00,50.66,50.66,50.55,50.55,50500.0,39.9423,39.9423,39.8555,39.8555,50500.0
2007-07-26 12:45:00,50.56,50.62,50.33,50.43,204700.0,39.8634,39.9107,39.6821,39.7609,204700.0
2007-07-26 12:50:00,50.43,50.55,50.42,50.51,77900.0,39.7609,39.8555,39.753,39.824,77900.0
2007-07-26 12:55:00,50.5,50.67,50.5,50.52,83100.0,39.8161,39.9502,39.8161,39.8319,83100.0
2007-07-26 13:00:00,50.53,50.57,50.49,50.51,55500.0,39.8398,39.8713,39.8082,39.824,55500.0
2007-07-26 13:05:00,50.52,50.58,50.49,50.5,109200.0,39.8319,39.8792,39.8082,39.8161,109200.0
2007-07-26 13:10:00,50.5,50.6,50.5,50.56,91900.0,39.8161,39.895,39.8161,39.8634,91900.0
2007-07-26 13:15:00,50.54,50.58,50.5,50.52,70700.0,39.8477,39.8792,39.8161,39.8319,70700.0
2007-07-26 13:20:00,50.52,50.56,50.44,50.47,80100.0,39.8319,39.8634,39.7688,39.7925,80100.0
2007-07-26 13:25:00,50.47,50.48,50.36,50.42,59400.0,39.7925,39.8004,39.7057,39.753,59400.0
2007-07-26 13:30:00,50.4,50.49,50.35,50.37,55700.0,39.7373,39.8082,39.6979,39.7136,55700.0
2007-07-26 13:35:00,50.4,50.42,50.32,50.35,47500.0,39.7373,39.753,39.6742,39.6979,47500.0
2007-07-26 13:40:00,50.35,50.4,50.25,50.39,96100.0,39.6979,39.7373,39.619,39.7294,96100.0
2007-07-26 13:45:00,50.39,50.51,50.37,50.37,59400.0,39.7294,39.824,39.7136,39.7136,59400.0
2007-07-26 13:50:00,50.36,50.46,50.33,50.43,112100.0,39.7057,39.7846,39.6821,39.7609,112100.0
2007-07-26 13:55:00,50.4,50.43,50.28,50.34,114900.0,39.7373,39.7609,39.6427,39.69,114900.0
2007-07-26 14:00:00,50.33,50.46,50.31,50.36,77600.0,39.6821,39.7846,39.6663,39.7057,77600.0
2007-07-26 14:05:00,50.35,50.4,50.25,50.33,122000.0,39.6979,39.7373,39.619,39.6821,122000.0
2007-07-26 14:10:00,50.31,50.39,50.3,50.34,55700.0,39.6663,39.7294,39.6584,39.69,55700.0
2007-07-26 14:15:00,50.33,50.35,50.24,50.28,81600.0,39.6821,39.6979,39.6111,39.6427,81600.0
2007-07-26 14:20:00,50.28,50.29,50.0,50.0,146100.0,39.6427,39.6505,39.4219,39.4219,146100.0
2007-07-26 14:25:00,50.01,50.11,49.8,49.96,339300.0,39.4298,39.5086,39.2642,39.3904,339300.0
2007-07-26 14:30:00,49.96,50.08,49.96,50.07,146100.0,39.3904,39.485,39.3904,39.4771,146100.0
2007-07-26 14:35:00,50.06,50.08,49.91,50.04,157500.0,39.4692,39.485,39.3509,39.4534,157500.0
2007-07-26 14:40:00,50.05,50.09,50.0,50.0,85100.0,39.4613,39.4929,39.4219,39.4219,85100.0
2007-07-26 14:45:00,50.0,50.04,49.96,50.0,186700.0,39.4219,39.4534,39.3904,39.4219,186700.0
2007-07-26 14:50:00,50.0,50.05,49.97,50.03,320700.0,39.4219,39.4613,39.3982,39.4456,320700.0
2007-07-26 14:55:00,50.02,50.21,50.0,50.04,197900.0,39.4377,39.5875,39.4219,39.4534,197900.0
2007-07-26 15:00:00,50.04,50.19,49.94,50.06,136400.0,39.4534,39.5717,39.3746,39.4692,136400.0
2007-07-26 15:05:00,50.07,50.15,49.97,50.05,107300.0,39.4771,39.5402,39.3982,39.4613,107300.0
2007-07-26 15:10:00,50.05,50.18,50.01,50.17,140100.0,39.4613,39.5638,39.4298,39.5559,140100.0
2007-07-26 15:15:00,50.16,50.42,50.16,50.4,145500.0,39.548,39.753,39.548,39.7373,145500.0
2007-07-26 15:20:00,50.4,50.63,50.39,50.55,118700.0,39.7373,39.9186,39.7294,39.8555,118700.0
2007-07-26 15:25:00,50.55,50.56,50.38,50.38,231600.0,39.8555,39.8634,39.7215,39.7215,231600.0
2007-07-26 15:30:00,50.37,50.37,50.24,50.27,126200.0,39.7136,39.7136,39.6111,39.6348,126200.0
2007-07-26 15:35:00,50.27,50.29,50.15,50.24,174200.0,39.6348,39.6505,39.5402,39.6111,174200.0
2007-07-26 15:40:00,50.24,50.25,50.05,50.23,145200.0,39.6111,39.619,39.4613,39.6032,145200.0
2007-07-26 15:45:00,50.23,50.36,50.2,50.36,101300.0,39.6032,39.7057,39.5796,39.7057,101300.0
2007-07-26 15:50:00,50.37,50.41,50.24,50.36,219100.0,39.7136,39.7452,39.6111,39.7057,219100.0
2007-07-26 15:55:00,50.36,50.36,50.21,50.24,222800.0,39.7057,39.7057,39.5875,39.6111,222800.0
2007-07-27 09:30:00,49.91,50.39,49.9,49.9,4500.0,39.3509,39.7294,39.3431,39.3431,4500.0
2007-07-27 09:35:00,49.9,50.09,49.89,50.0,211900.0,39.3431,39.4929,39.3352,39.4219,211900.0
2007-07-27 09:40:00,50.21,50.21,49.91,50.01,111100.0,39.5875,39.5875,39.3509,39.4298,111100.0
2007-07-27 09:45:00,50.01,50.21,49.94,50.04,88700.0,39.4298,39.5875,39.3746,39.4534,88700.0
2007-07-27 09:50:00,50.04,50.21,49.97,50.05,79300.0,39.4534,39.5875,39.3982,39.4613,79300.0
2007-07-27 09:55:00,50.05,50.31,49.95,49.97,111100.0,39.4613,39.6663,39.3825,39.3982,111100.0
2007-07-27 10:00:00,49.98,50.0,49.84,49.93,85800.0,39.4061,39.4219,39.2957,39.3667,85800.0
2007-07-27 10:05:00,49.93,50.0,49.88,49.97,119200.0,39.3667,39.4219,39.3273,39.3982,119200.0
2007-07-27 10:10:00,49.97,50.09,49.95,49.99,134400.0,39.3982,39.4929,39.3825,39.414,134400.0
2007-07-27 10:15:00,49.99,50.05,49.95,50.0,131500.0,39.414,39.4613,39.3825,39.4219,131500.0
2007-07-27 10:20:00,50.0,50.07,49.98,50.02,92000.0,39.4219,39.4771,39.4061,39.4377,92000.0
2007-07-27 10:25:00,50.02,50.02,49.93,49.94,66700.0,39.4377,39.4377,39.3667,39.3746,66700.0
2007-07-27 10:30:00,49.94,50.0,49.87,49.88,77400.0,39.3746,39.4219,39.3194,39.3273,77400.0
2007-07-27 10:35:00,49.89,49.93,49.84,49.86,94200.0,39.3352,39.3667,39.2957,39.3115,94200.0
2007-07-27 10:40:00,49.86,49.9,49.82,49.82,50800.0,39.3115,39.3431,39.28,39.28,50800.0
2007-07-27 10:45:00,49.82,49.85,49.75,49.76,45700.0,39.28,39.3036,39.2248,39.2327,45700.0
2007-07-27 10:50:00,49.77,49.79,49.5,49.54,201100.0,39.2406,39.2563,39.0277,39.0592,201100.0
2007-07-27 10:55:00,49.54,49.54,49.41,49.53,143700.0,39.0592,39.0592,38.9567,39.0513,143700.0
2007-07-27 11:00:00,49.54,49.75,49.51,49.74,70200.0,39.0592,39.2248,39.0356,39.2169,70200.0
2007-07-27 11:05:00,49.73,49.78,49.64,49.67,65700.0,39.209,39.2484,39.1381,39.1617,65700.0
2007-07-27 11:10:00,49.68,49.71,49.65,49.65,36200.0,39.1696,39.1933,39.1459,39.1459,36200.0
2007-07-27 11:15:00,49.66,49.68,49.56,49.59,102400.0,39.1538,39.1696,39.075,39.0986,102400.0
2007-07-27 11:20:00,49.58,49.64,49.55,49.59,115400.0,39.0908,39.1381,39.0671,39.0986,115400.0
2007-07-27 11:25:00,49.6,49.67,49.57,49.62,131200.0,39.1065,39.1617,39.0829,39.1223,131200.0
2007-07-27 11:30:00,49.61,49.63,49.55,49.59,74700.0,39.1144,39.1302,39.0671,39.0986,74700.0
2007-07-27 11:35:00,49.6,49.61,49.45,49.48,110800.0,39.1065,39.1144,38.9883,39.0119,110800.0
2007-07-27 11:40:00,49.47,49.59,49.46,49.53,159800.0,39.004,39.0986,38.9961,39.0513,159800.0
2007-07-27 11:45:00,49.52,49.53,49.47,49.47,88000.0,39.0434,39.0513,39.004,39.004,88000.0
2007-07-27 11:50:00,49.47,49.55,49.42,49.47,117100.0,39.004,39.0671,38.9646,39.004,117100.0
2007-07-27 11:55:00,49.47,49.52,49.39,49.44,126000.0,39.004,39.0434,38.941,38.9804,126000.0
2007-07-27 12:00:00,49.44,49.51,49.38,49.39,96500.0,38.9804,39.0356,38.9331,38.941,96500.0
2007-07-27 12:05:00,49.4,49.41,49.33,49.36,84900.0,38.9488,38.9567,38.8936,38.9173,84900.0
2007-07-27 12:10:00,49.35,49.48,49.33,49.36,98100.0,38.9094,39.0119,38.8936,38.9173,98100.0
2007-07-27 12:15:00,49.36,49.52,49.35,49.5,98200.0,38.9173,39.0434,38.9094,39.0277,98200.0
2007-07-27 12:20:00,49.5,49.5,49.42,49.45,35800.0,39.0277,39.0277,38.9646,38.9883,35800.0
2007-07-27 12:25:00,49.45,49.46,49.34,49.35,83400.0,38.9883,38.9961,38.9015,38.9094,83400.0
2007-07-27 12:30:00,49.36,49.5,49.3,49.32,170200.0,38.9173,39.0277,38.87,38.8858,170200.0
2007-07-27 12:35:00,49.33,49.33,49.26,49.27,108400.0,38.8936,38.8936,38.8385,38.8463,108400.0
2007-07-27 12:40:00,49.27,49.39,49.2,49.22,211600.0,38.8463,38.941,38.7911,38.8069,211600.0
2007-07-27 12:45:00,49.21,49.28,49.18,49.25,121700.0,38.799,38.8542,38.7754,38.8306,121700.0
2007-07-27 12:50:00,49.25,49.26,49.12,49.14,108300.0,38.8306,38.8385,38.7281,38.7438,108300.0
2007-07-27 12:55:00,49.15,49.24,49.13,49.2,60900.0,38.7517,38.8227,38.736,38.7911,60900.0
2007-07-27 13:00:00,49.21,49.3,49.19,49.29,73700.0,38.799,38.87,38.7833,38.8621,73700.0
2007-07-27 13:05:00,49.3,49.35,49.27,49.3,131400.0,38.87,38.9094,38.8463,38.87,131400.0
2007-07-27 13:10:00,49.3,49.34,49.29,49.32,330600.0,38.87,38.9015,38.8621,38.8858,330600.0
2007-07-27 13:15:00,49.32,49.37,49.28,49.36,179300.0,38.8858,38.9252,38.8542,38.9173,179300.0
2007-07-27 13:20:00,49.36,49.36,49.29,49.35,49400.0,38.9173,38.9173,38.8621,38.9094,49400.0
2007-07-27 13:25:00,49.34,49.4,49.3,49.35,78400.0,38.9015,38.9488,38.87,38.9094,78400.0
2007-07-27 13:30:00,49.35,49.38,49.3,49.35,575000.0,38.9094,38.9331,38.87,38.9094,575000.0
2007-07-27 13:35:00,49.36,49.39,49.28,49.37,65700.0,38.9173,38.941,38.8542,38.9252,65700.0
2007-07-27 13:40:00,49.37,49.4,49.35,49.37,92100.0,38.9252,38.9488,38.9094,38.9252,92100.0
2007-07-27 13:45:00,49.37,49.44,49.35,49.4,124400.0,38.9252,38.9804,38.9094,38.9488,124400.0
2007-07-27 13:50:00,49.43,49.44,49.36,49.41,196800.0,38.9725,38.9804,38.9173,38.9567,196800.0
2007-07-27 13:55:00,49.42,49.46,49.38,49.42,127100.0,38.9646,38.9961,38.9331,38.9646,127100.0
2007-07-27 14:00:00,49.41,49.46,49.38,49.41,144600.0,38.9567,38.9961,38.9331,38.9567,144600.0
2007-07-27 14:05:00,49.42,49.48,49.39,49.48,100000.0,38.9646,39.0119,38.941,39.0119,100000.0
2007-07-27 14:10:00,49.48,49.52,49.47,49.51,388000.0,39.0119,39.0434,39.004,39.0356,388000.0
2007-07-27 14:15:00,49.51,49.52,49.46,49.49,106000.0,39.0356,39.0434,38.9961,39.0198,106000.0
2007-07-27 14:20:00,49.49,49.51,49.39,49.51,401000.0,39.0198,39.0356,38.941,39.0356,401000.0
2007-07-27 14:25:00,49.5,49.52,49.45,49.5,190100.0,39.0277,39.0434,38.9883,39.0277,190100.0
2007-07-27 14:30:00,49.48,49.5,49.42,49.46,76900.0,39.0119,39.0277,38.9646,38.9961,76900.0
2007-07-27 14:35:00,49.47,49.5,49.42,49.48,66900.0,39.004,39.0277,38.9646,39.0119,66900.0
2007-07-27 14:40:00,49.48,49.53,49.47,49.5,168800.0,39.0119,39.0513,39.004,39.0277,168800.0
2007-07-27 14:45:00,49.5,49.62,49.5,49.55,126000.0,39.0277,39.1223,39.0277,39.0671,126000.0
2007-07-27 14:50:00,49.54,49.6,49.5,49.55,78200.0,39.0592,39.1065,39.0277,39.0671,78200.0
2007-07-27 14:55:00,49.55,49.56,49.48,49.52,81800.0,39.0671,39.075,39.0119,39.0434,81800.0
2007-07-27 15:00:00,49.52,49.53,49.45,49.5,138600.0,39.0434,39.0513,38.9883,39.0277,138600.0
2007-07-27 15:05:00,49.49,49.53,49.45,49.51,126100.0,39.0198,39.0513,38.9883,39.0356,126100.0
2007-07-27 15:10:00,49.52,49.53,49.45,49.52,103600.0,39.0434,39.0513,38.9883,39.0434,103600.0
2007-07-27 15:15:00,49.54,49.54,49.42,49.47,121800.0,39.0592,39.0592,38.9646,39.004,121800.0
2007-07-27 15:20:00,49.47,49.49,49.44,49.49,115200.0,39.004,39.0198,38.9804,39.0198,115200.0
2007-07-27 15:25:00,49.48,49.52,49.47,49.49,150100.0,39.0119,39.0434,39.004,39.0198,150100.0
2007-07-27 15:30:00,49.48,49.52,49.47,49.5,88900.0,39.0119,39.0434,39.004,39.0277,88900.0
2007-07-27 15:35:00,49.49,49.5,49.4,49.44,89900.0,39.0198,39.0277,38.9488,38.9804,89900.0
2007-07-27 15:40:00,49.43,49.45,49.4,49.42,255400.0,38.9725,38.9883,38.9488,38.9646,255400.0
2007-07-27 15:45:00,49.45,49.45,49.35,49.35,247500.0,38.9883,38.9883,38.9094,38.9094,247500.0
2007-07-27 15:50:00,49.35,49.36,49.26,49.3,323800.0,38.9094,38.9173,38.8385,38.87,323800.0
2007-07-27 15:55:00,49.3,49.32,49.1,49.1,402300.0,38.87,38.8858,38.7123,38.7123,402300.0
2007-07-30 09:30:00,49.4,50.25,48.77,48.94,22100.0,38.9488,39.619,38.4521,38.5862,22100.0
2007-07-30 09:35:00,48.94,49.12,48.78,48.9,332800.0,38.5862,38.7281,38.46,38.5546,332800.0
2007-07-30 09:40:00,48.89,49.0,48.86,48.94,167300.0,38.5467,38.6335,38.5231,38.5862,167300.0
2007-07-30 09:45:00,48.94,49.13,48.91,49.06,141800.0,38.5862,38.736,38.5625,38.6808,141800.0
2007-07-30 09:50:00,49.06,49.07,48.93,48.95,183700.0,38.6808,38.6887,38.5783,38.594,183700.0
2007-07-30 09:55:00,48.95,49.02,48.95,49.0,147300.0,38.594,38.6492,38.594,38.6335,147300.0
2007-07-30 10:00:00,49.0,49.1,49.0,49.08,130100.0,38.6335,38.7123,38.6335,38.6965,130100.0
2007-07-30 10:05:00,49.09,49.15,49.07,49.12,141300.0,38.7044,38.7517,38.6887,38.7281,141300.0
2007-07-30 10:10:00,49.12,49.29,49.1,49.27,103600.0,38.7281,38.8621,38.7123,38.8463,103600.0
2007-07-30 10:15:00,49.25,49.47,49.25,49.39,190000.0,38.8306,39.004,38.8306,38.941,190000.0
2007-07-30 10:20:00,49.4,49.42,49.32,49.4,80000.0,38.9488,38.9646,38.8858,38.9488,80000.0
2007-07-30 10:25:00,49.39,49.4,49.25,49.31,69600.0,38.941,38.9488,38.8306,38.8779,69600.0
2007-07-30 10:30:00,49.3,49.35,49.23,49.29,109200.0,38.87,38.9094,38.8148,38.8621,109200.0
2007-07-30 10:35:00,49.3,49.3,49.16,49.2,64600.0,38.87,38.87,38.7596,38.7911,64600.0
2007-07-30 10:40:00,49.19,49.24,49.11,49.11,68900.0,38.7833,38.8227,38.7202,38.7202,68900.0
2007-07-30 10:45:00,49.11,49.17,49.08,49.12,54000.0,38.7202,38.7675,38.6965,38.7281,54000.0
2007-07-30 10:50:00,49.11,49.21,49.1,49.2,105800.0,38.7202,38.799,38.7123,38.7911,105800.0
2007-07-30 10:55:00,49.21,49.24,49.1,49.1,69700.0,38.799,38.8227,38.7123,38.7123,69700.0
2007-07-30 11:00:00,49.1,49.11,49.07,49.09,96000.0,38.7123,38.7202,38.6887,38.7044,96000.0
2007-07-30 11:05:00,49.09,49.1,48.96,49.03,151200.0,38.7044,38.7123,38.6019,38.6571,151200.0
2007-07-30 11:10:00,49.05,49.05,48.95,48.98,160200.0,38.6729,38.6729,38.594,38.6177,160200.0
2007-07-30 11:15:00,48.98,49.0,48.94,48.98,96700.0,38.6177,38.6335,38.5862,38.6177,96700.0
2007-07-30 11:20:00,48.97,49.01,48.9,48.91,145800.0,38.6098,38.6413,38.5546,38.5625,145800.0
2007-07-30 11:25:00,48.9,48.97,48.89,48.95,140500.0,38.5546,38.6098,38.5467,38.594,140500.0
2007-07-30 11:30:00,48.95,48.95,48.86,48.87,66100.0,38.594,38.594,38.5231,38.531,66100.0
2007-07-30 11:35:00,48.87,48.97,48.87,48.96,103200.0,38.531,38.6098,38.531,38.6019,103200.0
2007-07-30 11:40:00,48.96,48.98,48.8,48.8,97700.0,38.6019,38.6177,38.4758,38.4758,97700.0
2007-07-30 11:45:00,48.81,48.95,48.78,48.91,91600.0,38.4837,38.594,38.46,38.5625,91600.0
2007-07-30 11:50:00,48.9,48.94,48.87,48.94,40100.0,38.5546,38.5862,38.531,38.5862,40100.0
2007-07-30 11:55:00,48.94,48.94,48.86,48.87,77300.0,38.5862,38.5862,38.5231,38.531,77300.0
2007-07-30 12:00:00,48.86,48.89,48.85,48.88,61100.0,38.5231,38.5467,38.5152,38.5388,61100.0
2007-07-30 12:05:00,48.88,48.92,48.84,48.86,44100.0,38.5388,38.5704,38.5073,38.5231,44100.0
2007-07-30 12:10:00,48.87,48.89,48.77,48.78,54700.0,38.531,38.5467,38.4521,38.46,54700.0
2007-07-30 12:15:00,48.78,48.86,48.77,48.83,41800.0,38.46,38.5231,38.4521,38.4994,41800.0
2007-07-30 12:20:00,48.83,48.83,48.77,48.8,54600.0,38.4994,38.4994,38.4521,38.4758,54600.0
2007-07-30 12:25:00,48.8,48.82,48.75,48.77,95100.0,38.4758,38.4915,38.4364,38.4521,95100.0
2007-07-30 12:30:00,48.77,48.82,48.77,48.8,48200.0,38.4521,38.4915,38.4521,38.4758,48200.0
2007-07-30 12:35:00,48.8,48.84,48.78,48.81,45500.0,38.4758,38.5073,38.46,38.4837,45500.0
2007-07-30 12:40:00,48.8,48.85,48.78,48.79,53600.0,38.4758,38.5152,38.46,38.4679,53600.0
2007-07-30 12:45:00,48.8,49.02,48.78,48.81,27500.0,38.4758,38.6492,38.46,38.4837,27500.0
2007-07-30 12:50:00,48.81,48.94,48.8,48.86,70400.0,38.4837,38.5862,38.4758,38.5231,70400.0
2007-07-30 12:55:00,48.87,49.03,48.87,48.97,201900.0,38.531,38.6571,38.531,38.6098,201900.0
2007-07-30 13:00:00,48.95,48.97,48.89,48.91,42300.0,38.594,38.6098,38.5467,38.5625,42300.0
2007-07-30 13:05:00,48.92,48.95,48.86,48.86,61200.0,38.5704,38.594,38.5231,38.5231,61200.0
2007-07-30 13:10:00,48.87,48.9,48.82,48.82,46400.0,38.531,38.5546,38.4915,38.4915,46400.0
2007-07-30 13:15:00,48.82,48.84,48.8,48.82,52000.0,38.4915,38.5073,38.4758,38.4915,52000.0
2007-07-30 13:20:00,48.84,48.85,48.78,48.8,36000.0,38.5073,38.5152,38.46,38.4758,36000.0
2007-07-30 13:25:00,48.8,48.85,48.78,48.8,77800.0,38.4758,38.5152,38.46,38.4758,77800.0
2007-07-30 13:30:00,48.79,48.8,48.75,48.77,55900.0,38.4679,38.4758,38.4364,38.4521,55900.0
2007-07-30 13:35:00,48.78,48.81,48.78,48.8,47000.0,38.46,38.4837,38.46,38.4758,47000.0
2007-07-30 13:40:00,48.8,48.84,48.8,48.84,64500.0,38.4758,38.5073,38.4758,38.5073,64500.0
2007-07-30 13:45:00,48.84,48.96,48.83,48.96,78100.0,38.5073,38.6019,38.4994,38.6019,78100.0
2007-07-30 13:50:00,48.96,49.01,48.92,48.95,84800.0,38.6019,38.6413,38.5704,38.594,84800.0
2007-07-30 13:55:00,48.95,48.98,48.92,48.95,55900.0,38.594,38.6177,38.5704,38.594,55900.0
2007-07-30 14:00:00,48.95,48.98,48.92,48.97,81400.0,38.594,38.6177,38.5704,38.6098,81400.0
2007-07-30 14:05:00,48.98,49.01,48.95,48.97,82300.0,38.6177,38.6413,38.594,38.6098,82300.0
2007-07-30 14:10:00,48.98,49.02,48.95,48.97,113100.0,38.6177,38.6492,38.594,38.6098,113100.0
2007-07-30 14:15:00,48.97,48.98,48.89,48.9,64500.0,38.6098,38.6177,38.5467,38.5546,64500.0
2007-07-30 14:20:00,48.92,48.98,48.9,48.91,106500.0,38.5704,38.6177,38.5546,38.5625,106500.0
2007-07-30 14:25:00,48.92,48.95,48.89,48.89,65200.0,38.5704,38.594,38.5467,38.5467,65200.0
2007-07-30 14:30:00,48.91,48.91,48.8,48.83,87600.0,38.5625,38.5625,38.4758,38.4994,87600.0
2007-07-30 14:35:00,48.84,48.91,48.83,48.9,32500.0,38.5073,38.5625,38.4994,38.5546,32500.0
2007-07-30 14:40:00,48.91,48.98,48.9,48.97,187000.0,38.5625,38.6177,38.5546,38.6098,187000.0
2007-07-30 14:45:00,48.98,49.0,48.96,48.97,77300.0,38.6177,38.6335,38.6019,38.6098,77300.0
2007-07-30 14:50:00,48.97,49.0,48.9,48.99,72600.0,38.6098,38.6335,38.5546,38.6256,72600.0
2007-07-30 14:55:00,49.0,49.01,48.92,48.94,136600.0,38.6335,38.6413,38.5704,38.5862,136600.0
2007-07-30 15:00:00,48.95,49.01,48.91,49.01,56300.0,38.594,38.6413,38.5625,38.6413,56300.0
2007-07-30 15:05:00,49.0,49.03,48.98,49.02,79600.0,38.6335,38.6571,38.6177,38.6492,79600.0
2007-07-30 15:10:00,49.03,49.04,48.99,49.01,71100.0,38.6571,38.665,38.6256,38.6413,71100.0
2007-07-30 15:15:00,49.02,49.02,48.99,49.0,92100.0,38.6492,38.6492,38.6256,38.6335,92100.0
2007-07-30 15:20:00,48.99,49.1,48.99,49.1,101700.0,38.6256,38.7123,38.6256,38.7123,101700.0
2007-07-30 15:25:00,49.1,49.14,48.97,48.97,138600.0,38.7123,38.7438,38.6098,38.6098,138600.0
2007-07-30 15:30:00,48.98,49.0,48.96,48.98,83300.0,38.6177,38.6335,38.6019,38.6177,83300.0
2007-07-30 15:35:00,48.98,49.07,48.98,49.02,199100.0,38.6177,38.6887,38.6177,38.6492,199100.0
2007-07-30 15:40:00,49.03,49.09,48.94,49.0,198600.0,38.6571,38.7044,38.5862,38.6335,198600.0
2007-07-30 15:45:00,48.95,49.0,48.91,48.91,55600.0,38.594,38.6335,38.5625,38.5625,55600.0
2007-07-30 15:50:00,48.91,48.99,48.84,48.92,146000.0,38.5625,38.6256,38.5073,38.5704,146000.0
2007-07-30 15:55:00,48.91,49.01,48.89,48.98,161400.0,38.5625,38.6413,38.5467,38.6177,161400.0
2007-07-31 09:30:00,49.16,49.23,48.52,48.6,340700.0,38.7596,38.8148,38.255,38.3181,340700.0
2007-07-31 09:35:00,48.63,49.04,48.6,48.95,157900.0,38.3417,38.665,38.3181,38.594,157900.0
2007-07-31 09:40:00,48.95,49.05,48.89,48.9,88700.0,38.594,38.6729,38.5467,38.5546,88700.0
2007-07-31 09:45:00,48.9,48.95,48.71,48.81,171500.0,38.5546,38.594,38.4048,38.4837,171500.0
2007-07-31 09:50:00,48.82,48.94,48.79,48.89,130900.0,38.4915,38.5862,38.4679,38.5467,130900.0
2007-07-31 09:55:00,48.88,48.89,48.8,48.8,77100.0,38.5388,38.5467,38.4758,38.4758,77100.0
2007-07-31 10:00:00,48.81,48.88,48.62,48.67,319100.0,38.4837,38.5388,38.3339,38.3733,319100.0
2007-07-31 10:05:00,48.67,48.74,48.64,48.68,84200.0,38.3733,38.4285,38.3496,38.3812,84200.0
2007-07-31 10:10:00,48.69,48.69,48.58,48.59,114000.0,38.389,38.389,38.3023,38.3102,114000.0
2007-07-31 10:15:00,48.59,48.61,48.47,48.47,151600.0,38.3102,38.326,38.2156,38.2156,151600.0
2007-07-31 10:20:00,48.47,48.5,48.36,48.44,174400.0,38.2156,38.2392,38.1289,38.1919,174400.0
2007-07-31 10:25:00,48.43,48.45,48.27,48.28,122700.0,38.1841,38.1998,38.0579,38.0658,122700.0
2007-07-31 10:30:00,48.27,48.32,48.24,48.27,176100.0,38.0579,38.0973,38.0342,38.0579,176100.0
2007-07-31 10:35:00,48.27,48.39,48.27,48.37,108400.0,38.0579,38.1525,38.0579,38.1367,108400.0
2007-07-31 10:40:00,48.37,48.54,48.37,48.47,101600.0,38.1367,38.2708,38.1367,38.2156,101600.0
2007-07-31 10:45:00,48.47,48.59,48.4,48.57,142600.0,38.2156,38.3102,38.1604,38.2944,142600.0
2007-07-31 10:50:00,48.56,48.58,48.53,48.56,177700.0,38.2865,38.3023,38.2629,38.2865,177700.0
2007-07-31 10:55:00,48.57,48.64,48.46,48.6,173600.0,38.2944,38.3496,38.2077,38.3181,173600.0
2007-07-31 11:00:00,48.6,48.65,48.55,48.63,154900.0,38.3181,38.3575,38.2787,38.3417,154900.0
2007-07-31 11:05:00,48.63,48.7,48.13,48.7,113500.0,38.3417,38.3969,37.9475,38.3969,113500.0
2007-07-31 11:10:00,48.7,48.7,48.66,48.68,74800.0,38.3969,38.3969,38.3654,38.3812,74800.0
2007-07-31 11:15:00,48.67,48.69,48.29,48.67,60300.0,38.3733,38.389,38.0737,38.3733,60300.0
2007-07-31 11:20:00,48.68,48.68,48.55,48.55,72800.0,38.3812,38.3812,38.2787,38.2787,72800.0
2007-07-31 11:25:00,48.56,48.64,48.56,48.61,182200.0,38.2865,38.3496,38.2865,38.326,182200.0
2007-07-31 11:30:00,48.61,48.62,48.59,48.59,84500.0,38.326,38.3339,38.3102,38.3102,84500.0
2007-07-31 11:35:00,48.59,48.6,48.53,48.53,39400.0,38.3102,38.3181,38.2629,38.2629,39400.0
2007-07-31 11:40:00,48.55,48.55,48.51,48.53,45600.0,38.2787,38.2787,38.2471,38.2629,45600.0
2007-07-31 11:45:00,48.53,48.6,48.52,48.58,67000.0,38.2629,38.3181,38.255,38.3023,67000.0
2007-07-31 11:50:00,48.58,48.6,48.56,48.59,47900.0,38.3023,38.3181,38.2865,38.3102,47900.0
2007-07-31 11:55:00,48.6,48.6,48.55,48.6,51100.0,38.3181,38.3181,38.2787,38.3181,51100.0
2007-07-31 12:00:00,48.59,48.61,48.56,48.57,58900.0,38.3102,38.326,38.2865,38.2944,58900.0
2007-07-31 12:05:00,48.57,48.61,48.56,48.59,61900.0,38.2944,38.326,38.2865,38.3102,61900.0
2007-07-31 12:10:00,48.59,48.63,48.57,48.6,57600.0,38.3102,38.3417,38.2944,38.3181,57600.0
2007-07-31 12:15:00,48.59,48.64,48.59,48.6,49800.0,38.3102,38.3496,38.3102,38.3181,49800.0
2007-07-31 12:20:00,48.61,48.73,48.6,48.7,91100.0,38.326,38.4206,38.3181,38.3969,91100.0
2007-07-31 12:25:00,48.7,48.7,48.59,48.63,82300.0,38.3969,38.3969,38.3102,38.3417,82300.0
2007-07-31 12:30:00,48.61,48.63,48.55,48.56,67400.0,38.326,38.3417,38.2787,38.2865,67400.0
2007-07-31 12:35:00,48.56,48.6,48.55,48.58,46400.0,38.2865,38.3181,38.2787,38.3023,46400.0
2007-07-31 12:40:00,48.58,48.6,48.55,48.58,39100.0,38.3023,38.3181,38.2787,38.3023,39100.0
2007-07-31 12:45:00,48.58,48.63,48.58,48.6,62600.0,38.3023,38.3417,38.3023,38.3181,62600.0
2007-07-31 12:50:00,48.61,48.61,48.57,48.58,90700.0,38.326,38.326,38.2944,38.3023,90700.0
2007-07-31 12:55:00,48.58,48.6,48.56,48.58,45500.0,38.3023,38.3181,38.2865,38.3023,45500.0
2007-07-31 13:00:00,48.58,48.61,48.57,48.6,76100.0,38.3023,38.326,38.2944,38.3181,76100.0
2007-07-31 13:05:00,48.6,48.6,48.53,48.56,86200.0,38.3181,38.3181,38.2629,38.2865,86200.0
2007-07-31 13:10:00,48.55,48.62,48.54,48.58,111600.0,38.2787,38.3339,38.2708,38.3023,111600.0
2007-07-31 13:15:00,48.58,48.62,48.55,48.6,64500.0,38.3023,38.3339,38.2787,38.3181,64500.0
2007-07-31 13:20:00,48.61,48.63,48.55,48.58,37000.0,38.326,38.3417,38.2787,38.3023,37000.0
2007-07-31 13:25:00,48.58,48.59,48.52,48.54,53500.0,38.3023,38.3102,38.255,38.2708,53500.0
2007-07-31 13:30:00,48.53,48.58,48.5,48.58,47500.0,38.2629,38.3023,38.2392,38.3023,47500.0
2007-07-31 13:35:00,48.58,48.6,48.56,48.6,73600.0,38.3023,38.3181,38.2865,38.3181,73600.0
2007-07-31 13:40:00,48.6,48.62,48.57,48.59,77700.0,38.3181,38.3339,38.2944,38.3102,77700.0
2007-07-31 13:45:00,48.58,48.6,48.56,48.58,89500.0,38.3023,38.3181,38.2865,38.3023,89500.0
2007-07-31 13:50:00,48.58,48.59,48.5,48.55,78200.0,38.3023,38.3102,38.2392,38.2787,78200.0
2007-07-31 13:55:00,48.56,48.61,48.56,48.6,56500.0,38.2865,38.326,38.2865,38.3181,56500.0
2007-07-31 14:00:00,48.6,48.67,48.57,48.67,174500.0,38.3181,38.3733,38.2944,38.3733,174500.0
2007-07-31 14:05:00,48.66,48.67,48.62,48.62,76500.0,38.3654,38.3733,38.3339,38.3339,76500.0
2007-07-31 14:10:00,48.62,48.68,48.6,48.68,92900.0,38.3339,38.3812,38.3181,38.3812,92900.0
2007-07-31 14:15:00,48.69,48.72,48.58,48.68,444800.0,38.389,38.4127,38.3023,38.3812,444800.0
2007-07-31 14:20:00,48.68,48.69,48.59,48.63,123700.0,38.3812,38.389,38.3102,38.3417,123700.0
2007-07-31 14:25:00,48.61,48.69,48.6,48.65,108800.0,38.326,38.389,38.3181,38.3575,108800.0
2007-07-31 14:30:00,48.65,48.67,48.6,48.63,160600.0,38.3575,38.3733,38.3181,38.3417,160600.0
2007-07-31 14:35:00,48.63,48.66,48.59,48.65,278900.0,38.3417,38.3654,38.3102,38.3575,278900.0
2007-07-31 14:40:00,48.64,48.65,48.6,48.62,111200.0,38.3496,38.3575,38.3181,38.3339,111200.0
2007-07-31 14:45:00,48.62,48.68,48.58,48.64,168400.0,38.3339,38.3812,38.3023,38.3496,168400.0
2007-07-31 14:50:00,48.63,48.65,48.55,48.65,125300.0,38.3417,38.3575,38.2787,38.3575,125300.0
2007-07-31 14:55:00,48.65,48.68,48.6,48.64,117100.0,38.3575,38.3812,38.3181,38.3496,117100.0
2007-07-31 15:00:00,48.65,48.77,48.63,48.73,148500.0,38.3575,38.4521,38.3417,38.4206,148500.0
2007-07-31 15:05:00,48.72,48.76,48.68,48.72,118000.0,38.4127,38.4442,38.3812,38.4127,118000.0
2007-07-31 15:10:00,48.72,48.76,48.69,48.72,89900.0,38.4127,38.4442,38.389,38.4127,89900.0
2007-07-31 15:15:00,48.73,48.73,48.65,48.68,75800.0,38.4206,38.4206,38.3575,38.3812,75800.0
2007-07-31 15:20:00,48.68,48.75,48.66,48.71,120000.0,38.3812,38.4364,38.3654,38.4048,120000.0
2007-07-31 15:25:00,48.71,48.77,48.7,48.7,83600.0,38.4048,38.4521,38.3969,38.3969,83600.0
2007-07-31 15:30:00,48.7,48.78,48.67,48.71,120000.0,38.3969,38.46,38.3733,38.4048,120000.0
2007-07-31 15:35:00,48.7,48.81,48.67,48.73,164400.0,38.3969,38.4837,38.3733,38.4206,164400.0
2007-07-31 15:40:00,48.71,48.76,48.69,48.72,223400.0,38.4048,38.4442,38.389,38.4127,223400.0
2007-07-31 15:45:00,48.72,48.73,48.49,48.53,238400.0,38.4127,38.4206,38.2314,38.2629,238400.0
2007-07-31 15:50:00,48.53,48.59,48.45,48.47,357200.0,38.2629,38.3102,38.1998,38.2156,357200.0
2007-07-31 15:55:00,48.47,48.5,48.36,48.37,302300.0,38.2156,38.2392,38.1289,38.1367,302300.0
2007-08-01 09:30:00,48.24,48.87,48.24,48.39,140900.0,38.0342,38.531,38.0342,38.1525,140900.0
2007-08-01 09:35:00,48.38,48.75,48.37,48.56,74900.0,38.1446,38.4364,38.1367,38.2865,74900.0
2007-08-01 09:40:00,48.56,48.59,48.46,48.51,148900.0,38.2865,38.3102,38.2077,38.2471,148900.0
2007-08-01 09:45:00,48.51,48.58,48.43,48.49,206200.0,38.2471,38.3023,38.1841,38.2314,206200.0
2007-08-01 09:50:00,48.49,48.53,48.42,48.5,127000.0,38.2314,38.2629,38.1762,38.2392,127000.0
2007-08-01 09:55:00,48.51,48.51,48.4,48.42,162000.0,38.2471,38.2471,38.1604,38.1762,162000.0
2007-08-01 10:00:00,48.42,48.7,48.4,48.52,243500.0,38.1762,38.3969,38.1604,38.255,243500.0
2007-08-01 10:05:00,48.52,48.55,48.4,48.46,154600.0,38.255,38.2787,38.1604,38.2077,154600.0
2007-08-01 10:10:00,48.47,48.51,48.43,48.45,137400.0,38.2156,38.2471,38.1841,38.1998,137400.0
2007-08-01 10:15:00,48.45,48.5,48.41,48.49,113400.0,38.1998,38.2392,38.1683,38.2314,113400.0
2007-08-01 10:20:00,48.49,48.64,48.41,48.56,245900.0,38.2314,38.3496,38.1683,38.2865,245900.0
2007-08-01 10:25:00,48.56,48.61,48.42,48.49,148700.0,38.2865,38.326,38.1762,38.2314,148700.0
2007-08-01 10:30:00,48.51,48.78,48.49,48.69,98800.0,38.2471,38.46,38.2314,38.389,98800.0
2007-08-01 10:35:00,48.66,48.69,48.55,48.57,87100.0,38.3654,38.389,38.2787,38.2944,87100.0
2007-08-01 10:40:00,48.59,48.61,48.51,48.53,75300.0,38.3102,38.326,38.2471,38.2629,75300.0
2007-08-01 10:45:00,48.53,48.57,48.41,48.45,127900.0,38.2629,38.2944,38.1683,38.1998,127900.0
2007-08-01 10:50:00,48.46,48.53,48.44,48.48,129100.0,38.2077,38.2629,38.1919,38.2235,129100.0
2007-08-01 10:55:00,48.48,48.49,48.41,48.45,76500.0,38.2235,38.2314,38.1683,38.1998,76500.0
2007-08-01 11:00:00,48.43,48.5,48.39,48.49,142900.0,38.1841,38.2392,38.1525,38.2314,142900.0
2007-08-01 11:05:00,48.49,48.52,48.43,48.47,181300.0,38.2314,38.255,38.1841,38.2156,181300.0
2007-08-01 11:10:00,48.48,48.5,48.45,48.46,116300.0,38.2235,38.2392,38.1998,38.2077,116300.0
2007-08-01 11:15:00,48.46,48.5,48.4,48.45,85000.0,38.2077,38.2392,38.1604,38.1998,85000.0
2007-08-01 11:20:00,48.46,48.47,48.41,48.45,101900.0,38.2077,38.2156,38.1683,38.1998,101900.0
2007-08-01 11:25:00,48.45,48.46,48.42,48.44,147600.0,38.1998,38.2077,38.1762,38.1919,147600.0
2007-08-01 11:30:00,48.43,48.48,48.42,48.45,203300.0,38.1841,38.2235,38.1762,38.1998,203300.0
2007-08-01 11:35:00,48.44,48.45,48.41,48.44,122100.0,38.1919,38.1998,38.1683,38.1919,122100.0
2007-08-01 11:40:00,48.42,48.43,48.37,48.39,136400.0,38.1762,38.1841,38.1367,38.1525,136400.0
2007-08-01 11:45:00,48.39,48.45,48.33,48.34,174300.0,38.1525,38.1998,38.1052,38.1131,174300.0
2007-08-01 11:50:00,48.35,48.37,48.32,48.35,72800.0,38.121,38.1367,38.0973,38.121,72800.0
2007-08-01 11:55:00,48.34,48.44,48.34,48.36,116900.0,38.1131,38.1919,38.1131,38.1289,116900.0
2007-08-01 12:00:00,48.36,48.4,48.35,48.35,138000.0,38.1289,38.1604,38.121,38.121,138000.0
2007-08-01 12:05:00,48.35,48.36,48.28,48.31,79000.0,38.121,38.1289,38.0658,38.0894,79000.0
2007-08-01 12:10:00,48.31,48.39,48.31,48.36,102500.0,38.0894,38.1525,38.0894,38.1289,102500.0
2007-08-01 12:15:00,48.35,48.4,48.28,48.33,170600.0,38.121,38.1604,38.0658,38.1052,170600.0
2007-08-01 12:20:00,48.32,48.38,48.32,48.36,45300.0,38.0973,38.1446,38.0973,38.1289,45300.0
2007-08-01 12:25:00,48.37,48.4,48.36,48.38,113100.0,38.1367,38.1604,38.1289,38.1446,113100.0
2007-08-01 12:30:00,48.39,48.4,48.37,48.39,75900.0,38.1525,38.1604,38.1367,38.1525,75900.0
2007-08-01 12:35:00,48.39,48.4,48.29,48.29,82600.0,38.1525,38.1604,38.0737,38.0737,82600.0
2007-08-01 12:40:00,48.3,48.34,48.29,48.31,84000.0,38.0816,38.1131,38.0737,38.0894,84000.0
2007-08-01 12:45:00,48.31,48.4,48.3,48.39,132900.0,38.0894,38.1604,38.0816,38.1525,132900.0
2007-08-01 12:50:00,48.39,48.4,48.32,48.36,71100.0,38.1525,38.1604,38.0973,38.1289,71100.0
2007-08-01 12:55:00,48.36,48.46,48.31,48.35,147600.0,38.1289,38.2077,38.0894,38.121,147600.0
2007-08-01 13:00:00,48.36,48.39,48.17,48.18,143700.0,38.1289,38.1525,37.9791,37.9869,143700.0
2007-08-01 13:05:00,48.18,48.24,48.18,48.21,109600.0,37.9869,38.0342,37.9869,38.0106,109600.0
2007-08-01 13:10:00,48.21,48.24,48.17,48.21,74300.0,38.0106,38.0342,37.9791,38.0106,74300.0
2007-08-01 13:15:00,48.23,48.23,48.08,48.11,94600.0,38.0264,38.0264,37.9081,37.9318,94600.0
2007-08-01 13:20:00,48.1,48.12,47.94,47.97,148000.0,37.9239,37.9396,37.7977,37.8214,148000.0
2007-08-01 13:25:00,47.97,48.03,47.92,47.95,149900.0,37.8214,37.8687,37.7819,37.8056,149900.0
2007-08-01 13:30:00,47.95,48.07,47.95,47.98,117600.0,37.8056,37.9002,37.8056,37.8293,117600.0
2007-08-01 13:35:00,47.98,47.99,47.92,47.96,136000.0,37.8293,37.8371,37.7819,37.8135,136000.0
2007-08-01 13:40:00,47.96,48.03,47.94,47.96,58100.0,37.8135,37.8687,37.7977,37.8135,58100.0
2007-08-01 13:45:00,47.96,48.02,47.89,47.9,174700.0,37.8135,37.8608,37.7583,37.7662,174700.0
2007-08-01 13:50:00,47.9,47.98,47.88,47.97,65500.0,37.7662,37.8293,37.7504,37.8214,65500.0
2007-08-01 13:55:00,47.95,47.95,47.87,47.9,98100.0,37.8056,37.8056,37.7425,37.7662,98100.0
2007-08-01 14:00:00,47.9,47.92,47.86,47.89,88200.0,37.7662,37.7819,37.7346,37.7583,88200.0
2007-08-01 14:05:00,47.9,47.92,47.85,47.87,76600.0,37.7662,37.7819,37.7268,37.7425,76600.0
2007-08-01 14:10:00,47.87,47.88,47.82,47.85,73500.0,37.7425,37.7504,37.7031,37.7268,73500.0
2007-08-01 14:15:00,47.86,47.88,47.79,47.88,90300.0,37.7346,37.7504,37.6795,37.7504,90300.0
2007-08-01 14:20:00,47.88,47.95,47.88,47.91,76800.0,37.7504,37.8056,37.7504,37.7741,76800.0
2007-08-01 14:25:00,47.91,47.92,47.8,47.84,69500.0,37.7741,37.7819,37.6873,37.7189,69500.0
2007-08-01 14:30:00,47.86,47.9,47.8,47.82,70800.0,37.7346,37.7662,37.6873,37.7031,70800.0
2007-08-01 14:35:00,47.82,47.84,47.76,47.78,110600.0,37.7031,37.7189,37.6558,37.6716,110600.0
2007-08-01 14:40:00,47.77,47.79,47.63,47.69,118200.0,37.6637,37.6795,37.5533,37.6006,118200.0
2007-08-01 14:45:00,47.67,47.77,47.65,47.74,148800.0,37.5848,37.6637,37.5691,37.64,148800.0
2007-08-01 14:50:00,47.75,47.83,47.73,47.8,164700.0,37.6479,37.711,37.6321,37.6873,164700.0
2007-08-01 14:55:00,47.8,47.81,47.58,47.7,166400.0,37.6873,37.6952,37.5139,37.6085,166400.0
2007-08-01 15:00:00,47.7,47.73,47.55,47.63,179100.0,37.6085,37.6321,37.4902,37.5533,179100.0
2007-08-01 15:05:00,47.63,47.66,47.44,47.47,183700.0,37.5533,37.577,37.4035,37.4272,183700.0
2007-08-01 15:10:00,47.48,47.52,47.36,47.45,219800.0,37.435,37.4666,37.3404,37.4114,219800.0
2007-08-01 15:15:00,47.44,47.56,47.36,47.49,286400.0,37.4035,37.4981,37.3404,37.4429,286400.0
2007-08-01 15:20:00,47.5,47.6,47.44,47.54,192200.0,37.4508,37.5296,37.4035,37.4823,192200.0
2007-08-01 15:25:00,47.54,47.58,47.44,47.5,173000.0,37.4823,37.5139,37.4035,37.4508,173000.0
2007-08-01 15:30:00,47.51,47.64,47.4,47.51,187100.0,37.4587,37.5612,37.372,37.4587,187100.0
2007-08-01 15:35:00,47.54,47.66,47.45,47.66,209600.0,37.4823,37.577,37.4114,37.577,209600.0
2007-08-01 15:40:00,47.66,47.77,47.66,47.75,389600.0,37.577,37.6637,37.577,37.6479,389600.0
2007-08-01 15:45:00,47.75,47.81,47.64,47.8,263000.0,37.6479,37.6952,37.5612,37.6873,263000.0
2007-08-01 15:50:00,47.79,47.82,47.72,47.8,388700.0,37.6795,37.7031,37.6243,37.6873,388700.0
2007-08-01 15:55:00,47.8,48.07,47.79,48.02,432100.0,37.6873,37.9002,37.6795,37.8608,432100.0
2007-08-02 09:30:00,47.5,48.12,47.5,47.97,168300.0,37.4508,37.9396,37.4508,37.8214,168300.0
2007-08-02 09:35:00,47.97,48.0,47.86,47.99,76400.0,37.8214,37.845,37.7346,37.8371,76400.0
2007-08-02 09:40:00,48.0,48.04,47.87,47.88,104800.0,37.845,37.8766,37.7425,37.7504,104800.0
2007-08-02 09:45:00,47.88,48.0,47.87,47.95,187400.0,37.7504,37.845,37.7425,37.8056,187400.0
2007-08-02 09:50:00,47.96,48.27,47.95,48.24,254800.0,37.8135,38.0579,37.8056,38.0342,254800.0
2007-08-02 09:55:00,48.24,48.28,48.06,48.14,188300.0,38.0342,38.0658,37.8923,37.9554,188300.0
2007-08-02 10:00:00,48.14,48.15,48.01,48.13,43100.0,37.9554,37.9633,37.8529,37.9475,43100.0
2007-08-02 10:05:00,48.13,48.13,47.87,47.92,202800.0,37.9475,37.9475,37.7425,37.7819,202800.0
2007-08-02 10:10:00,47.94,48.04,47.91,48.01,121300.0,37.7977,37.8766,37.7741,37.8529,121300.0
2007-08-02 10:15:00,48.0,48.16,47.96,48.06,66800.0,37.845,37.9712,37.8135,37.8923,66800.0
2007-08-02 10:20:00,48.05,48.22,48.05,48.12,108600.0,37.8844,38.0185,37.8844,37.9396,108600.0
2007-08-02 10:25:00,48.12,48.2,48.07,48.2,169800.0,37.9396,38.0027,37.9002,38.0027,169800.0
2007-08-02 10:30:00,48.2,48.2,48.14,48.17,156200.0,38.0027,38.0027,37.9554,37.9791,156200.0
2007-08-02 10:35:00,48.17,48.2,48.13,48.15,99100.0,37.9791,38.0027,37.9475,37.9633,99100.0
2007-08-02 10:40:00,48.15,48.18,48.12,48.12,114900.0,37.9633,37.9869,37.9396,37.9396,114900.0
2007-08-02 10:45:00,48.12,48.13,47.99,48.0,151900.0,37.9396,37.9475,37.8371,37.845,151900.0
2007-08-02 10:50:00,48.0,48.07,47.99,48.06,99800.0,37.845,37.9002,37.8371,37.8923,99800.0
2007-08-02 10:55:00,48.06,48.08,48.0,48.0,154000.0,37.8923,37.9081,37.845,37.845,154000.0
2007-08-02 11:00:00,48.01,48.05,48.0,48.0,123200.0,37.8529,37.8844,37.845,37.845,123200.0
2007-08-02 11:05:00,48.0,48.1,47.98,48.0,195700.0,37.845,37.9239,37.8293,37.845,195700.0
2007-08-02 11:10:00,48.0,48.15,48.0,48.14,117000.0,37.845,37.9633,37.845,37.9554,117000.0
2007-08-02 11:15:00,48.14,48.16,48.05,48.06,109000.0,37.9554,37.9712,37.8844,37.8923,109000.0
2007-08-02 11:20:00,48.07,48.18,48.07,48.08,596700.0,37.9002,37.9869,37.9002,37.9081,596700.0
2007-08-02 11:25:00,48.09,48.13,48.05,48.1,83000.0,37.916,37.9475,37.8844,37.9239,83000.0
2007-08-02 11:30:00,48.09,48.26,48.09,48.26,104300.0,37.916,38.05,37.916,38.05,104300.0
2007-08-02 11:35:00,48.25,48.33,48.21,48.31,107800.0,38.0421,38.1052,38.0106,38.0894,107800.0
2007-08-02 11:40:00,48.32,48.49,48.31,48.45,108900.0,38.0973,38.2314,38.0894,38.1998,108900.0
2007-08-02 11:45:00,48.46,48.6,48.44,48.53,167000.0,38.2077,38.3181,38.1919,38.2629,167000.0
2007-08-02 11:50:00,48.53,48.64,48.52,48.64,70700.0,38.2629,38.3496,38.255,38.3496,70700.0
2007-08-02 11:55:00,48.6,48.8,48.6,48.73,493500.0,38.3181,38.4758,38.3181,38.4206,493500.0
2007-08-02 12:00:00,48.73,48.73,48.65,48.69,153200.0,38.4206,38.4206,38.3575,38.389,153200.0
2007-08-02 12:05:00,48.69,48.71,48.61,48.67,106700.0,38.389,38.4048,38.326,38.3733,106700.0
2007-08-02 12:10:00,48.67,48.7,48.64,48.69,85300.0,38.3733,38.3969,38.3496,38.389,85300.0
2007-08-02 12:15:00,48.69,48.77,48.68,48.71,63300.0,38.389,38.4521,38.3812,38.4048,63300.0
2007-08-02 12:20:00,48.7,48.72,48.64,48.7,67800.0,38.3969,38.4127,38.3496,38.3969,67800.0
2007-08-02 12:25:00,48.69,48.71,48.67,48.68,35000.0,38.389,38.4048,38.3733,38.3812,35000.0
2007-08-02 12:30:00,48.67,48.69,48.48,48.49,168700.0,38.3733,38.389,38.2235,38.2314,168700.0
2007-08-02 12:35:00,48.5,48.54,48.48,48.5,104800.0,38.2392,38.2708,38.2235,38.2392,104800.0
2007-08-02 12:40:00,48.5,48.51,48.46,48.48,73700.0,38.2392,38.2471,38.2077,38.2235,73700.0
2007-08-02 12:45:00,48.48,48.52,48.44,48.44,162300.0,38.2235,38.255,38.1919,38.1919,162300.0
2007-08-02 12:50:00,48.45,48.49,48.38,48.49,85300.0,38.1998,38.2314,38.1446,38.2314,85300.0
2007-08-02 12:55:00,48.49,48.5,48.38,48.38,55100.0,38.2314,38.2392,38.1446,38.1446,55100.0
2007-08-02 13:00:00,48.38,48.43,48.35,48.37,74700.0,38.1446,38.1841,38.121,38.1367,74700.0
2007-08-02 13:05:00,48.37,48.4,48.3,48.4,91100.0,38.1367,38.1604,38.0816,38.1604,91100.0
2007-08-02 13:10:00,48.39,48.46,48.39,48.46,60300.0,38.1525,38.2077,38.1525,38.2077,60300.0
2007-08-02 13:15:00,48.47,48.47,48.37,48.42,141300.0,38.2156,38.2156,38.1367,38.1762,141300.0
2007-08-02 13:20:00,48.42,48.46,48.37,48.44,136100.0,38.1762,38.2077,38.1367,38.1919,136100.0
2007-08-02 13:25:00,48.45,48.51,48.4,48.51,115800.0,38.1998,38.2471,38.1604,38.2471,115800.0
2007-08-02 13:30:00,48.51,48.55,48.51,48.54,138400.0,38.2471,38.2787,38.2471,38.2708,138400.0
2007-08-02 13:35:00,48.54,48.54,48.46,48.5,99900.0,38.2708,38.2708,38.2077,38.2392,99900.0
2007-08-02 13:40:00,48.5,48.51,48.46,48.49,42700.0,38.2392,38.2471,38.2077,38.2314,42700.0
2007-08-02 13:45:00,48.48,48.49,48.36,48.37,43000.0,38.2235,38.2314,38.1289,38.1367,43000.0
2007-08-02 13:50:00,48.36,48.48,48.35,48.46,75900.0,38.1289,38.2235,38.121,38.2077,75900.0
2007-08-02 13:55:00,48.46,48.5,48.46,48.5,75200.0,38.2077,38.2392,38.2077,38.2392,75200.0
2007-08-02 14:00:00,48.49,48.5,48.38,48.47,178700.0,38.2314,38.2392,38.1446,38.2156,178700.0
2007-08-02 14:05:00,48.47,48.48,48.37,48.43,101600.0,38.2156,38.2235,38.1367,38.1841,101600.0
2007-08-02 14:10:00,48.43,48.46,48.4,48.46,43100.0,38.1841,38.2077,38.1604,38.2077,43100.0
2007-08-02 14:15:00,48.46,48.46,48.39,48.43,69200.0,38.2077,38.2077,38.1525,38.1841,69200.0
2007-08-02 14:20:00,48.41,48.45,48.37,48.39,58100.0,38.1683,38.1998,38.1367,38.1525,58100.0
2007-08-02 14:25:00,48.38,48.38,48.25,48.28,82500.0,38.1446,38.1446,38.0421,38.0658,82500.0
2007-08-02 14:30:00,48.29,48.38,48.25,48.29,62500.0,38.0737,38.1446,38.0421,38.0737,62500.0
2007-08-02 14:35:00,48.28,48.32,48.25,48.27,117300.0,38.0658,38.0973,38.0421,38.0579,117300.0
2007-08-02 14:40:00,48.26,48.31,48.26,48.28,68200.0,38.05,38.0894,38.05,38.0658,68200.0
2007-08-02 14:45:00,48.28,48.32,48.28,48.3,97500.0,38.0658,38.0973,38.0658,38.0816,97500.0
2007-08-02 14:50:00,48.29,48.31,48.2,48.21,136400.0,38.0737,38.0894,38.0027,38.0106,136400.0
2007-08-02 14:55:00,48.21,48.24,48.15,48.2,92300.0,38.0106,38.0342,37.9633,38.0027,92300.0
2007-08-02 15:00:00,48.2,48.24,48.16,48.19,123500.0,38.0027,38.0342,37.9712,37.9948,123500.0
2007-08-02 15:05:00,48.2,48.32,48.2,48.31,137300.0,38.0027,38.0973,38.0027,38.0894,137300.0
2007-08-02 15:10:00,48.31,48.4,48.3,48.36,124800.0,38.0894,38.1604,38.0816,38.1289,124800.0
2007-08-02 15:15:00,48.35,48.38,48.32,48.34,50400.0,38.121,38.1446,38.0973,38.1131,50400.0
2007-08-02 15:20:00,48.34,48.49,48.34,48.48,90300.0,38.1131,38.2314,38.1131,38.2235,90300.0
2007-08-02 15:25:00,48.49,48.67,48.48,48.64,200200.0,38.2314,38.3733,38.2235,38.3496,200200.0
2007-08-02 15:30:00,48.63,48.63,48.44,48.49,204500.0,38.3417,38.3417,38.1919,38.2314,204500.0
2007-08-02 15:35:00,48.49,48.51,48.42,48.5,134300.0,38.2314,38.2471,38.1762,38.2392,134300.0
2007-08-02 15:40:00,48.49,48.5,48.37,48.41,224100.0,38.2314,38.2392,38.1367,38.1683,224100.0
2007-08-02 15:45:00,48.41,48.47,48.32,48.33,200600.0,38.1683,38.2156,38.0973,38.1052,200600.0
2007-08-02 15:50:00,48.33,48.4,48.25,48.25,274600.0,38.1052,38.1604,38.0421,38.0421,274600.0
2007-08-02 15:55:00,48.25,48.42,48.25,48.42,253200.0,38.0421,38.1762,38.0421,38.1762,253200.0
2007-08-03 09:30:00,49.25,49.25,48.2,48.22,100100.0,38.8306,38.8306,38.0027,38.0185,100100.0
2007-08-03 09:35:00,48.27,48.49,48.2,48.48,84700.0,38.0579,38.2314,38.0027,38.2235,84700.0
2007-08-03 09:40:00,48.49,48.5,48.44,48.49,87900.0,38.2314,38.2392,38.1919,38.2314,87900.0
2007-08-03 09:45:00,48.48,48.5,48.43,48.48,66800.0,38.2235,38.2392,38.1841,38.2235,66800.0
2007-08-03 09:50:00,48.48,48.63,48.47,48.56,183100.0,38.2235,38.3417,38.2156,38.2865,183100.0
2007-08-03 09:55:00,48.55,48.82,48.55,48.66,179700.0,38.2787,38.4915,38.2787,38.3654,179700.0
2007-08-03 10:00:00,48.66,48.68,48.49,48.59,117600.0,38.3654,38.3812,38.2314,38.3102,117600.0
2007-08-03 10:05:00,48.58,48.6,48.5,48.53,80600.0,38.3023,38.3181,38.2392,38.2629,80600.0
2007-08-03 10:10:00,48.53,48.59,48.46,48.47,134800.0,38.2629,38.3102,38.2077,38.2156,134800.0
2007-08-03 10:15:00,48.47,48.53,48.45,48.5,126700.0,38.2156,38.2629,38.1998,38.2392,126700.0
2007-08-03 10:20:00,48.5,48.63,48.48,48.62,170100.0,38.2392,38.3417,38.2235,38.3339,170100.0
2007-08-03 10:25:00,48.61,48.65,48.6,48.64,147900.0,38.326,38.3575,38.3181,38.3496,147900.0
2007-08-03 10:30:00,48.64,48.7,48.56,48.56,170500.0,38.3496,38.3969,38.2865,38.2865,170500.0
2007-08-03 10:35:00,48.55,48.59,48.51,48.52,126500.0,38.2787,38.3102,38.2471,38.255,126500.0
2007-08-03 10:40:00,48.52,48.57,48.46,48.48,82700.0,38.255,38.2944,38.2077,38.2235,82700.0
2007-08-03 10:45:00,48.48,48.51,48.42,48.42,82800.0,38.2235,38.2471,38.1762,38.1762,82800.0
2007-08-03 10:50:00,48.43,48.64,48.43,48.63,98700.0,38.1841,38.3496,38.1841,38.3417,98700.0
2007-08-03 10:55:00,48.64,48.67,48.53,48.6,114700.0,38.3496,38.3733,38.2629,38.3181,114700.0
2007-08-03 11:00:00,48.59,48.7,48.59,48.69,55000.0,38.3102,38.3969,38.3102,38.389,55000.0
2007-08-03 11:05:00,48.69,48.7,48.6,48.6,82900.0,38.389,38.3969,38.3181,38.3181,82900.0
2007-08-03 11:10:00,48.6,48.7,48.6,48.63,63000.0,38.3181,38.3969,38.3181,38.3417,63000.0
2007-08-03 11:15:00,48.63,48.65,48.55,48.63,111900.0,38.3417,38.3575,38.2787,38.3417,111900.0
2007-08-03 11:20:00,48.64,48.69,48.58,48.59,76200.0,38.3496,38.389,38.3023,38.3102,76200.0
2007-08-03 11:25:00,48.59,48.63,48.52,48.63,82700.0,38.3102,38.3417,38.255,38.3417,82700.0
2007-08-03 11:30:00,48.62,48.68,48.58,48.63,68800.0,38.3339,38.3812,38.3023,38.3417,68800.0
2007-08-03 11:35:00,48.63,48.67,48.57,48.65,194700.0,38.3417,38.3733,38.2944,38.3575,194700.0
2007-08-03 11:40:00,48.65,48.66,48.56,48.61,100000.0,38.3575,38.3654,38.2865,38.326,100000.0
2007-08-03 11:45:00,48.61,48.7,48.59,48.69,100000.0,38.326,38.3969,38.3102,38.389,100000.0
2007-08-03 11:50:00,48.68,48.7,48.63,48.68,91400.0,38.3812,38.3969,38.3417,38.3812,91400.0
2007-08-03 11:55:00,48.68,48.7,48.64,48.66,88700.0,38.3812,38.3969,38.3496,38.3654,88700.0
2007-08-03 12:00:00,48.65,48.73,48.65,48.73,138600.0,38.3575,38.4206,38.3575,38.4206,138600.0
2007-08-03 12:05:00,48.71,48.72,48.65,48.68,133600.0,38.4048,38.4127,38.3575,38.3812,133600.0
2007-08-03 12:10:00,48.68,48.73,48.65,48.68,146900.0,38.3812,38.4206,38.3575,38.3812,146900.0
2007-08-03 12:15:00,48.68,48.7,48.65,48.65,100000.0,38.3812,38.3969,38.3575,38.3575,100000.0
2007-08-03 12:20:00,48.66,48.68,48.62,48.65,95500.0,38.3654,38.3812,38.3339,38.3575,95500.0
2007-08-03 12:25:00,48.66,48.68,48.61,48.61,138400.0,38.3654,38.3812,38.326,38.326,138400.0
2007-08-03 12:30:00,48.62,48.71,48.61,48.69,149800.0,38.3339,38.4048,38.326,38.389,149800.0
2007-08-03 12:35:00,48.7,48.71,48.66,48.67,130800.0,38.3969,38.4048,38.3654,38.3733,130800.0
2007-08-03 12:40:00,48.67,48.67,48.52,48.61,166100.0,38.3733,38.3733,38.255,38.326,166100.0
2007-08-03 12:45:00,48.62,48.65,48.57,48.65,84700.0,38.3339,38.3575,38.2944,38.3575,84700.0
2007-08-03 12:50:00,48.64,48.65,48.57,48.57,52700.0,38.3496,38.3575,38.2944,38.2944,52700.0
2007-08-03 12:55:00,48.57,48.61,48.55,48.6,78400.0,38.2944,38.326,38.2787,38.3181,78400.0
2007-08-03 13:00:00,48.6,48.6,48.59,48.59,33600.0,38.3181,38.3181,38.3102,38.3102,33600.0
2007-08-03 13:05:00,48.59,48.64,48.56,48.63,56800.0,38.3102,38.3496,38.2865,38.3417,56800.0
2007-08-03 13:10:00,48.63,48.66,48.6,48.65,53800.0,38.3417,38.3654,38.3181,38.3575,53800.0
2007-08-03 13:15:00,48.65,48.66,48.58,48.61,94200.0,38.3575,38.3654,38.3023,38.326,94200.0
2007-08-03 13:20:00,48.61,48.63,48.61,48.62,57300.0,38.326,38.3417,38.326,38.3339,57300.0
2007-08-03 13:25:00,48.62,48.66,48.62,48.63,86500.0,38.3339,38.3654,38.3339,38.3417,86500.0
2007-08-03 13:30:00,48.63,48.66,48.59,48.6,72500.0,38.3417,38.3654,38.3102,38.3181,72500.0
2007-08-03 13:35:00,48.59,48.6,48.55,48.56,97600.0,38.3102,38.3181,38.2787,38.2865,97600.0
2007-08-03 13:40:00,48.57,48.64,48.56,48.64,72300.0,38.2944,38.3496,38.2865,38.3496,72300.0
2007-08-03 13:45:00,48.64,48.65,48.48,48.48,84800.0,38.3496,38.3575,38.2235,38.2235,84800.0
2007-08-03 13:50:00,48.48,48.54,48.48,48.51,39300.0,38.2235,38.2708,38.2235,38.2471,39300.0
2007-08-03 13:55:00,48.5,48.56,48.49,48.49,75400.0,38.2392,38.2865,38.2314,38.2314,75400.0
2007-08-03 14:00:00,48.5,48.57,48.49,48.54,117100.0,38.2392,38.2944,38.2314,38.2708,117100.0
2007-08-03 14:05:00,48.53,48.54,48.43,48.47,55700.0,38.2629,38.2708,38.1841,38.2156,55700.0
2007-08-03 14:10:00,48.47,48.5,48.4,48.41,84600.0,38.2156,38.2392,38.1604,38.1683,84600.0
2007-08-03 14:15:00,48.41,48.43,48.26,48.3,149000.0,38.1683,38.1841,38.05,38.0816,149000.0
2007-08-03 14:20:00,48.31,48.37,48.18,48.18,122200.0,38.0894,38.1367,37.9869,37.9869,122200.0
2007-08-03 14:25:00,48.17,48.18,48.0,48.01,131800.0,37.9791,37.9869,37.845,37.8529,131800.0
2007-08-03 14:30:00,48.01,48.06,48.0,48.01,70500.0,37.8529,37.8923,37.845,37.8529,70500.0
2007-08-03 14:35:00,48.0,48.09,48.0,48.05,104600.0,37.845,37.916,37.845,37.8844,104600.0
2007-08-03 14:40:00,48.05,48.1,48.03,48.05,118700.0,37.8844,37.9239,37.8687,37.8844,118700.0
2007-08-03 14:45:00,48.05,48.08,47.99,48.03,243800.0,37.8844,37.9081,37.8371,37.8687,243800.0
2007-08-03 14:50:00,48.03,48.17,48.02,48.15,120100.0,37.8687,37.9791,37.8608,37.9633,120100.0
2007-08-03 14:55:00,48.15,48.19,48.07,48.08,113700.0,37.9633,37.9948,37.9002,37.9081,113700.0
2007-08-03 15:00:00,48.08,48.1,47.92,48.03,248200.0,37.9081,37.9239,37.7819,37.8687,248200.0
2007-08-03 15:05:00,48.04,48.08,48.0,48.0,92400.0,37.8766,37.9081,37.845,37.845,92400.0
2007-08-03 15:10:00,48.0,48.11,47.99,48.0,126800.0,37.845,37.9318,37.8371,37.845,126800.0
2007-08-03 15:15:00,47.98,48.06,47.98,48.05,126300.0,37.8293,37.8923,37.8293,37.8844,126300.0
2007-08-03 15:20:00,48.05,48.09,48.02,48.04,132000.0,37.8844,37.916,37.8608,37.8766,132000.0
2007-08-03 15:25:00,48.04,48.08,47.98,48.01,198500.0,37.8766,37.9081,37.8293,37.8529,198500.0
2007-08-03 15:30:00,48.0,48.06,48.0,48.03,166700.0,37.845,37.8923,37.845,37.8687,166700.0
2007-08-03 15:35:00,48.03,48.04,47.88,47.91,217800.0,37.8687,37.8766,37.7504,37.7741,217800.0
2007-08-03 15:40:00,47.91,48.0,47.84,48.0,227000.0,37.7741,37.845,37.7189,37.845,227000.0
2007-08-03 15:45:00,47.99,48.03,47.76,47.77,217000.0,37.8371,37.8687,37.6558,37.6637,217000.0
2007-08-03 15:50:00,47.76,47.76,47.57,47.59,233000.0,37.6558,37.6558,37.506,37.5218,233000.0
2007-08-03 15:55:00,47.59,47.72,47.4,47.47,432900.0,37.5218,37.6243,37.372,37.4272,432900.0
2007-08-06 09:30:00,47.75,48.0,47.51,47.83,239000.0,37.6479,37.845,37.4587,37.711,239000.0
2007-08-06 09:35:00,47.84,48.0,47.75,47.83,107800.0,37.7189,37.845,37.6479,37.711,107800.0
2007-08-06 09:40:00,47.82,48.1,47.78,47.94,204100.0,37.7031,37.9239,37.6716,37.7977,204100.0
2007-08-06 09:45:00,47.92,48.05,47.9,48.0,153800.0,37.7819,37.8844,37.7662,37.845,153800.0
2007-08-06 09:50:00,47.99,48.0,47.83,47.9,248700.0,37.8371,37.845,37.711,37.7662,248700.0
2007-08-06 09:55:00,47.9,47.98,47.85,47.96,159600.0,37.7662,37.8293,37.7268,37.8135,159600.0
2007-08-06 10:00:00,47.96,48.19,47.93,48.19,166200.0,37.8135,37.9948,37.7898,37.9948,166200.0
2007-08-06 10:05:00,48.19,48.29,47.93,48.18,129800.0,37.9948,38.0737,37.7898,37.9869,129800.0
2007-08-06 10:10:00,48.17,48.19,47.97,48.09,108200.0,37.9791,37.9948,37.8214,37.916,108200.0
2007-08-06 10:15:00,48.09,48.17,48.0,48.01,78900.0,37.916,37.9791,37.845,37.8529,78900.0
2007-08-06 10:20:00,48.02,48.34,48.01,48.22,117000.0,37.8608,38.1131,37.8529,38.0185,117000.0
2007-08-06 10:25:00,48.22,48.28,48.15,48.24,95000.0,38.0185,38.0658,37.9633,38.0342,95000.0
2007-08-06 10:30:00,48.23,48.35,48.17,48.21,89800.0,38.0264,38.121,37.9791,38.0106,89800.0
2007-08-06 10:35:00,48.21,48.39,48.18,48.35,96800.0,38.0106,38.1525,37.9869,38.121,96800.0
2007-08-06 10:40:00,48.36,48.49,48.27,48.44,101000.0,38.1289,38.2314,38.0579,38.1919,101000.0
2007-08-06 10:45:00,48.44,48.52,48.4,48.48,180700.0,38.1919,38.255,38.1604,38.2235,180700.0
2007-08-06 10:50:00,48.47,48.5,48.37,48.44,114800.0,38.2156,38.2392,38.1367,38.1919,114800.0
2007-08-06 10:55:00,48.45,48.49,48.4,48.47,100800.0,38.1998,38.2314,38.1604,38.2156,100800.0
2007-08-06 11:00:00,48.47,48.47,48.42,48.46,97200.0,38.2156,38.2156,38.1762,38.2077,97200.0
2007-08-06 11:05:00,48.46,48.5,48.44,48.5,116600.0,38.2077,38.2392,38.1919,38.2392,116600.0
2007-08-06 11:10:00,48.5,48.5,48.39,48.46,200000.0,38.2392,38.2392,38.1525,38.2077,200000.0
2007-08-06 11:15:00,48.44,48.51,48.44,48.49,239800.0,38.1919,38.2471,38.1919,38.2314,239800.0
2007-08-06 11:20:00,48.49,48.55,48.46,48.47,148000.0,38.2314,38.2787,38.2077,38.2156,148000.0
2007-08-06 11:25:00,48.46,48.53,48.46,48.48,301500.0,38.2077,38.2629,38.2077,38.2235,301500.0
2007-08-06 11:30:00,48.48,48.49,48.43,48.45,123800.0,38.2235,38.2314,38.1841,38.1998,123800.0
2007-08-06 11:35:00,48.46,48.48,48.43,48.44,115200.0,38.2077,38.2235,38.1841,38.1919,115200.0
2007-08-06 11:40:00,48.44,48.47,48.37,48.38,50600.0,38.1919,38.2156,38.1367,38.1446,50600.0
2007-08-06 11:45:00,48.39,48.5,48.39,48.49,112500.0,38.1525,38.2392,38.1525,38.2314,112500.0
2007-08-06 11:50:00,48.48,48.5,48.44,48.46,76900.0,38.2235,38.2392,38.1919,38.2077,76900.0
2007-08-06 11:55:00,48.46,48.5,48.45,48.45,67900.0,38.2077,38.2392,38.1998,38.1998,67900.0
2007-08-06 12:00:00,48.45,48.47,48.29,48.29,109600.0,38.1998,38.2156,38.0737,38.0737,109600.0
2007-08-06 12:05:00,48.29,48.47,48.25,48.47,76300.0,38.0737,38.2156,38.0421,38.2156,76300.0
2007-08-06 12:10:00,48.47,48.47,48.35,48.4,54100.0,38.2156,38.2156,38.121,38.1604,54100.0
2007-08-06 12:15:00,48.39,48.4,48.36,48.37,28400.0,38.1525,38.1604,38.1289,38.1367,28400.0
2007-08-06 12:20:00,48.37,48.43,48.37,48.43,36800.0,38.1367,38.1841,38.1367,38.1841,36800.0
2007-08-06 12:25:00,48.42,48.43,48.38,48.42,35700.0,38.1762,38.1841,38.1446,38.1762,35700.0
2007-08-06 12:30:00,48.43,48.46,48.36,48.37,47300.0,38.1841,38.2077,38.1289,38.1367,47300.0
2007-08-06 12:35:00,48.37,48.44,48.37,48.41,52500.0,38.1367,38.1919,38.1367,38.1683,52500.0
2007-08-06 12:40:00,48.42,48.44,48.38,48.41,52800.0,38.1762,38.1919,38.1446,38.1683,52800.0
2007-08-06 12:45:00,48.41,48.49,48.4,48.47,94600.0,38.1683,38.2314,38.1604,38.2156,94600.0
2007-08-06 12:50:00,48.47,48.49,48.43,48.43,66700.0,38.2156,38.2314,38.1841,38.1841,66700.0
2007-08-06 12:55:00,48.43,48.45,48.39,48.39,37900.0,38.1841,38.1998,38.1525,38.1525,37900.0
2007-08-06 13:00:00,48.39,48.4,48.38,48.38,35300.0,38.1525,38.1604,38.1446,38.1446,35300.0
2007-08-06 13:05:00,48.39,48.39,48.25,48.26,117800.0,38.1525,38.1525,38.0421,38.05,117800.0
2007-08-06 13:10:00,48.27,48.31,48.25,48.3,74800.0,38.0579,38.0894,38.0421,38.0816,74800.0
2007-08-06 13:15:00,48.3,48.4,48.26,48.36,116000.0,38.0816,38.1604,38.05,38.1289,116000.0
2007-08-06 13:20:00,48.36,48.36,48.27,48.33,119200.0,38.1289,38.1289,38.0579,38.1052,119200.0
2007-08-06 13:25:00,48.33,48.33,48.25,48.25,54600.0,38.1052,38.1052,38.0421,38.0421,54600.0
2007-08-06 13:30:00,48.26,48.29,48.24,48.24,61800.0,38.05,38.0737,38.0342,38.0342,61800.0
2007-08-06 13:35:00,48.24,48.26,48.15,48.22,38300.0,38.0342,38.05,37.9633,38.0185,38300.0
2007-08-06 13:40:00,48.23,48.24,48.13,48.15,56000.0,38.0264,38.0342,37.9475,37.9633,56000.0
2007-08-06 13:45:00,48.14,48.17,48.1,48.11,69200.0,37.9554,37.9791,37.9239,37.9318,69200.0
2007-08-06 13:50:00,48.13,48.18,48.11,48.15,44700.0,37.9475,37.9869,37.9318,37.9633,44700.0
2007-08-06 13:55:00,48.15,48.22,48.12,48.21,82400.0,37.9633,38.0185,37.9396,38.0106,82400.0
2007-08-06 14:00:00,48.22,48.35,48.21,48.26,74700.0,38.0185,38.121,38.0106,38.05,74700.0
2007-08-06 14:05:00,48.27,48.37,48.27,48.33,66300.0,38.0579,38.1367,38.0579,38.1052,66300.0
2007-08-06 14:10:00,48.34,48.34,48.28,48.29,67100.0,38.1131,38.1131,38.0658,38.0737,67100.0
2007-08-06 14:15:00,48.3,48.35,48.24,48.24,97600.0,38.0816,38.121,38.0342,38.0342,97600.0
2007-08-06 14:20:00,48.26,48.27,48.14,48.18,149200.0,38.05,38.0579,37.9554,37.9869,149200.0
2007-08-06 14:25:00,48.19,48.2,48.14,48.15,83800.0,37.9948,38.0027,37.9554,37.9633,83800.0
2007-08-06 14:30:00,48.15,48.23,48.13,48.15,72200.0,37.9633,38.0264,37.9475,37.9633,72200.0
2007-08-06 14:35:00,48.16,48.27,48.13,48.27,70700.0,37.9712,38.0579,37.9475,38.0579,70700.0
2007-08-06 14:40:00,48.27,48.42,48.27,48.36,142900.0,38.0579,38.1762,38.0579,38.1289,142900.0
2007-08-06 14:45:00,48.36,48.38,48.29,48.33,67400.0,38.1289,38.1446,38.0737,38.1052,67400.0
2007-08-06 14:50:00,48.34,48.38,48.26,48.27,100600.0,38.1131,38.1446,38.05,38.0579,100600.0
2007-08-06 14:55:00,48.27,48.3,48.22,48.3,49300.0,38.0579,38.0816,38.0185,38.0816,49300.0
2007-08-06 15:00:00,48.3,48.34,48.28,48.31,68400.0,38.0816,38.1131,38.0658,38.0894,68400.0
2007-08-06 15:05:00,48.3,48.43,48.29,48.41,123800.0,38.0816,38.1841,38.0737,38.1683,123800.0
2007-08-06 15:10:00,48.41,48.42,48.29,48.32,109900.0,38.1683,38.1762,38.0737,38.0973,109900.0
2007-08-06 15:15:00,48.33,48.42,48.33,48.38,71900.0,38.1052,38.1762,38.1052,38.1446,71900.0
2007-08-06 15:20:00,48.39,48.4,48.32,48.33,97300.0,38.1525,38.1604,38.0973,38.1052,97300.0
2007-08-06 15:25:00,48.33,48.36,48.28,48.29,87500.0,38.1052,38.1289,38.0658,38.0737,87500.0
2007-08-06 15:30:00,48.3,48.3,48.25,48.3,105200.0,38.0816,38.0816,38.0421,38.0816,105200.0
2007-08-06 15:35:00,48.3,48.41,48.29,48.35,125200.0,38.0816,38.1683,38.0737,38.121,125200.0
2007-08-06 15:40:00,48.36,48.46,48.35,48.4,247700.0,38.1289,38.2077,38.121,38.1604,247700.0
2007-08-06 15:45:00,48.41,48.45,48.34,48.4,207700.0,38.1683,38.1998,38.1131,38.1604,207700.0
2007-08-06 15:50:00,48.4,48.45,48.39,48.4,202900.0,38.1604,38.1998,38.1525,38.1604,202900.0
2007-08-06 15:55:00,48.39,48.52,48.37,48.48,315600.0,38.1525,38.255,38.1367,38.2235,315600.0
2007-08-07 09:30:00,48.36,49.07,45.82,48.0,110900.0,38.1289,38.6887,36.1262,37.845,110900.0
2007-08-07 09:35:00,47.98,48.25,47.89,48.22,81300.0,37.8293,38.0421,37.7583,38.0185,81300.0
2007-08-07 09:40:00,48.21,48.23,48.13,48.21,38900.0,38.0106,38.0264,37.9475,38.0106,38900.0
2007-08-07 09:45:00,48.23,48.33,48.2,48.3,89300.0,38.0264,38.1052,38.0027,38.0816,89300.0
2007-08-07 09:50:00,48.3,48.37,48.19,48.22,152500.0,38.0816,38.1367,37.9948,38.0185,152500.0
2007-08-07 09:55:00,48.21,48.23,48.15,48.19,210400.0,38.0106,38.0264,37.9633,37.9948,210400.0
2007-08-07 10:00:00,48.18,48.19,48.03,48.1,100200.0,37.9869,37.9948,37.8687,37.9239,100200.0
2007-08-07 10:05:00,48.1,48.13,48.02,48.02,73700.0,37.9239,37.9475,37.8608,37.8608,73700.0
2007-08-07 10:10:00,48.01,48.03,47.92,48.01,95400.0,37.8529,37.8687,37.7819,37.8529,95400.0
2007-08-07 10:15:00,48.0,48.09,47.98,48.09,88100.0,37.845,37.916,37.8293,37.916,88100.0
2007-08-07 10:20:00,48.08,48.09,48.0,48.05,60500.0,37.9081,37.916,37.845,37.8844,60500.0
2007-08-07 10:25:00,48.05,48.09,48.05,48.09,55600.0,37.8844,37.916,37.8844,37.916,55600.0
2007-08-07 10:30:00,48.09,48.09,48.0,48.02,58600.0,37.916,37.916,37.845,37.8608,58600.0
2007-08-07 10:35:00,48.02,48.04,48.0,48.0,42200.0,37.8608,37.8766,37.845,37.845,42200.0
2007-08-07 10:40:00,48.0,48.05,48.0,48.03,58900.0,37.845,37.8844,37.845,37.8687,58900.0
2007-08-07 10:45:00,48.03,48.05,48.0,48.01,78300.0,37.8687,37.8844,37.845,37.8529,78300.0
2007-08-07 10:50:00,48.0,48.06,48.0,48.02,61500.0,37.845,37.8923,37.845,37.8608,61500.0
2007-08-07 10:55:00,48.01,48.05,48.01,48.05,54600.0,37.8529,37.8844,37.8529,37.8844,54600.0
2007-08-07 11:00:00,48.04,48.07,48.02,48.02,64600.0,37.8766,37.9002,37.8608,37.8608,64600.0
2007-08-07 11:05:00,48.03,48.5,48.01,48.02,250900.0,37.8687,38.2392,37.8529,37.8608,250900.0
2007-08-07 11:10:00,48.03,48.09,48.02,48.04,64700.0,37.8687,37.916,37.8608,37.8766,64700.0
2007-08-07 11:15:00,48.05,48.08,48.04,48.07,69900.0,37.8844,37.9081,37.8766,37.9002,69900.0
2007-08-07 11:20:00,48.07,48.08,48.06,48.07,62300.0,37.9002,37.9081,37.8923,37.9002,62300.0
2007-08-07 11:25:00,48.07,48.07,48.04,48.05,54700.0,37.9002,37.9002,37.8766,37.8844,54700.0
2007-08-07 11:30:00,48.04,48.05,48.0,48.01,72800.0,37.8766,37.8844,37.845,37.8529,72800.0
2007-08-07 11:35:00,48.01,48.06,47.99,48.05,164800.0,37.8529,37.8923,37.8371,37.8844,164800.0
2007-08-07 11:40:00,48.04,48.13,48.02,48.09,123100.0,37.8766,37.9475,37.8608,37.916,123100.0
2007-08-07 11:45:00,48.09,48.11,48.02,48.07,88600.0,37.916,37.9318,37.8608,37.9002,88600.0
2007-08-07 11:50:00,48.07,48.08,48.03,48.06,60200.0,37.9002,37.9081,37.8687,37.8923,60200.0
2007-08-07 11:55:00,48.06,48.06,47.95,47.95,142200.0,37.8923,37.8923,37.8056,37.8056,142200.0
2007-08-07 12:00:00,47.95,48.04,47.94,48.04,79400.0,37.8056,37.8766,37.7977,37.8766,79400.0
2007-08-07 12:05:00,48.04,48.05,47.99,48.0,63600.0,37.8766,37.8844,37.8371,37.845,63600.0
2007-08-07 12:10:00,48.0,48.05,47.98,48.0,57900.0,37.845,37.8844,37.8293,37.845,57900.0
2007-08-07 12:15:00,48.0,48.03,47.96,48.01,101200.0,37.845,37.8687,37.8135,37.8529,101200.0
2007-08-07 12:20:00,48.01,48.06,47.97,48.05,144500.0,37.8529,37.8923,37.8214,37.8844,144500.0
2007-08-07 12:25:00,48.06,48.11,48.05,48.08,63800.0,37.8923,37.9318,37.8844,37.9081,63800.0
2007-08-07 12:30:00,48.09,48.16,48.06,48.09,58700.0,37.916,37.9712,37.8923,37.916,58700.0
2007-08-07 12:35:00,48.09,48.21,48.09,48.14,87200.0,37.916,38.0106,37.916,37.9554,87200.0
2007-08-07 12:40:00,48.14,48.15,48.0,48.0,513300.0,37.9554,37.9633,37.845,37.845,513300.0
2007-08-07 12:45:00,48.0,48.05,47.91,48.01,85300.0,37.845,37.8844,37.7741,37.8529,85300.0
2007-08-07 12:50:00,48.01,48.15,48.0,48.0,73600.0,37.8529,37.9633,37.845,37.845,73600.0
2007-08-07 12:55:00,48.02,48.03,47.97,48.0,32900.0,37.8608,37.8687,37.8214,37.845,32900.0
2007-08-07 13:00:00,48.01,48.03,47.97,48.03,49300.0,37.8529,37.8687,37.8214,37.8687,49300.0
2007-08-07 13:05:00,48.03,48.03,48.0,48.0,62000.0,37.8687,37.8687,37.845,37.845,62000.0
2007-08-07 13:10:00,48.0,48.02,47.96,47.97,111800.0,37.845,37.8608,37.8135,37.8214,111800.0
2007-08-07 13:15:00,47.97,48.0,47.97,47.97,33900.0,37.8214,37.845,37.8214,37.8214,33900.0
2007-08-07 13:20:00,47.98,48.05,47.97,48.0,54400.0,37.8293,37.8844,37.8214,37.845,54400.0
2007-08-07 13:25:00,48.0,48.04,47.99,48.0,38700.0,37.845,37.8766,37.8371,37.845,38700.0
2007-08-07 13:30:00,48.0,48.01,47.95,47.97,47500.0,37.845,37.8529,37.8056,37.8214,47500.0
2007-08-07 13:35:00,47.97,48.03,47.97,48.01,53500.0,37.8214,37.8687,37.8214,37.8529,53500.0
2007-08-07 13:40:00,48.0,48.04,47.98,48.01,57100.0,37.845,37.8766,37.8293,37.8529,57100.0
2007-08-07 13:45:00,48.0,48.05,47.94,48.04,108500.0,37.845,37.8844,37.7977,37.8766,108500.0
2007-08-07 13:50:00,48.04,48.05,47.98,47.99,109300.0,37.8766,37.8844,37.8293,37.8371,109300.0
2007-08-07 13:55:00,47.99,48.01,47.99,48.0,55800.0,37.8371,37.8529,37.8371,37.845,55800.0
2007-08-07 14:00:00,48.0,48.01,47.99,48.0,62600.0,37.845,37.8529,37.8371,37.845,62600.0
2007-08-07 14:05:00,48.0,48.04,47.96,48.03,58600.0,37.845,37.8766,37.8135,37.8687,58600.0
2007-08-07 14:10:00,48.02,48.06,47.79,47.79,158900.0,37.8608,37.8923,37.6795,37.6795,158900.0
2007-08-07 14:15:00,47.79,47.99,47.6,47.63,180000.0,37.6795,37.8371,37.5296,37.5533,180000.0
2007-08-07 14:20:00,47.63,47.89,47.63,47.76,184900.0,37.5533,37.7583,37.5533,37.6558,184900.0
2007-08-07 14:25:00,47.77,47.86,47.61,47.62,156800.0,37.6637,37.7346,37.5375,37.5454,156800.0
2007-08-07 14:30:00,47.61,47.63,47.51,47.52,153800.0,37.5375,37.5533,37.4587,37.4666,153800.0
2007-08-07 14:35:00,47.52,47.67,47.5,47.67,154400.0,37.4666,37.5848,37.4508,37.5848,154400.0
2007-08-07 14:40:00,47.67,47.99,47.59,47.87,144400.0,37.5848,37.8371,37.5218,37.7425,144400.0
2007-08-07 14:45:00,47.88,48.05,47.85,47.99,99300.0,37.7504,37.8844,37.7268,37.8371,99300.0
2007-08-07 14:50:00,48.01,48.03,47.89,47.92,130100.0,37.8529,37.8687,37.7583,37.7819,130100.0
2007-08-07 14:55:00,47.91,48.07,47.87,48.07,132000.0,37.7741,37.9002,37.7425,37.9002,132000.0
2007-08-07 15:00:00,48.06,48.32,48.06,48.22,332900.0,37.8923,38.0973,37.8923,38.0185,332900.0
2007-08-07 15:05:00,48.22,48.36,48.21,48.3,136500.0,38.0185,38.1289,38.0106,38.0816,136500.0
2007-08-07 15:10:00,48.3,48.31,48.11,48.12,157100.0,38.0816,38.0894,37.9318,37.9396,157100.0
2007-08-07 15:15:00,48.13,48.19,48.06,48.1,160300.0,37.9475,37.9948,37.8923,37.9239,160300.0
2007-08-07 15:20:00,48.1,48.13,47.98,48.02,213100.0,37.9239,37.9475,37.8293,37.8608,213100.0
2007-08-07 15:25:00,48.02,48.04,47.96,47.99,264700.0,37.8608,37.8766,37.8135,37.8371,264700.0
2007-08-07 15:30:00,48.0,48.14,47.99,48.11,175800.0,37.845,37.9554,37.8371,37.9318,175800.0
2007-08-07 15:35:00,48.11,48.18,48.11,48.11,178200.0,37.9318,37.9869,37.9318,37.9318,178200.0
2007-08-07 15:40:00,48.12,48.14,47.98,48.06,292300.0,37.9396,37.9554,37.8293,37.8923,292300.0
2007-08-07 15:45:00,48.05,48.09,47.95,47.95,168200.0,37.8844,37.916,37.8056,37.8056,168200.0
2007-08-07 15:50:00,47.95,48.02,47.85,47.86,226400.0,37.8056,37.8608,37.7268,37.7346,226400.0
2007-08-07 15:55:00,47.86,48.0,47.83,47.94,244600.0,37.7346,37.845,37.711,37.7977,244600.0
2007-08-08 09:30:00,48.3,48.3,47.78,47.88,177000.0,38.0816,38.0816,37.6716,37.7504,177000.0
2007-08-08 09:35:00,47.87,48.01,47.87,47.99,82900.0,37.7425,37.8529,37.7425,37.8371,82900.0
2007-08-08 09:40:00,47.99,48.04,47.69,47.71,84700.0,37.8371,37.8766,37.6006,37.6164,84700.0
2007-08-08 09:45:00,47.71,47.84,47.71,47.82,90300.0,37.6164,37.7189,37.6164,37.7031,90300.0
2007-08-08 09:50:00,47.81,47.84,47.67,47.69,124200.0,37.6952,37.7189,37.5848,37.6006,124200.0
2007-08-08 09:55:00,47.69,47.81,47.67,47.81,107600.0,37.6006,37.6952,37.5848,37.6952,107600.0
2007-08-08 10:00:00,47.81,47.87,47.81,47.84,66600.0,37.6952,37.7425,37.6952,37.7189,66600.0
2007-08-08 10:05:00,47.84,47.85,47.75,47.77,89500.0,37.7189,37.7268,37.6479,37.6637,89500.0
2007-08-08 10:10:00,47.77,47.81,47.71,47.76,89000.0,37.6637,37.6952,37.6164,37.6558,89000.0
2007-08-08 10:15:00,47.76,47.79,47.69,47.72,64600.0,37.6558,37.6795,37.6006,37.6243,64600.0
2007-08-08 10:20:00,47.71,47.79,47.7,47.76,77600.0,37.6164,37.6795,37.6085,37.6558,77600.0
2007-08-08 10:25:00,47.76,47.76,47.73,47.75,55000.0,37.6558,37.6558,37.6321,37.6479,55000.0
2007-08-08 10:30:00,47.75,47.76,47.7,47.73,166600.0,37.6479,37.6558,37.6085,37.6321,166600.0
2007-08-08 10:35:00,47.71,47.75,47.68,47.7,91800.0,37.6164,37.6479,37.5927,37.6085,91800.0
2007-08-08 10:40:00,47.69,47.8,47.63,47.75,131300.0,37.6006,37.6873,37.5533,37.6479,131300.0
2007-08-08 10:45:00,47.74,47.9,47.73,47.76,88100.0,37.64,37.7662,37.6321,37.6558,88100.0
2007-08-08 10:50:00,47.76,47.79,47.73,47.75,56000.0,37.6558,37.6795,37.6321,37.6479,56000.0
2007-08-08 10:55:00,47.74,47.77,47.68,47.68,96700.0,37.64,37.6637,37.5927,37.5927,96700.0
2007-08-08 11:00:00,47.68,47.69,47.61,47.61,105000.0,37.5927,37.6006,37.5375,37.5375,105000.0
2007-08-08 11:05:00,47.61,47.66,47.61,47.66,68400.0,37.5375,37.577,37.5375,37.577,68400.0
2007-08-08 11:10:00,47.65,47.66,47.62,47.64,84400.0,37.5691,37.577,37.5454,37.5612,84400.0
2007-08-08 11:15:00,47.64,47.69,47.61,47.64,128400.0,37.5612,37.6006,37.5375,37.5612,128400.0
2007-08-08 11:20:00,47.65,47.75,47.64,47.74,628700.0,37.5691,37.6479,37.5612,37.64,628700.0
2007-08-08 11:25:00,47.74,47.75,47.69,47.69,67900.0,37.64,37.6479,37.6006,37.6006,67900.0
2007-08-08 11:30:00,47.69,47.7,47.61,47.62,96900.0,37.6006,37.6085,37.5375,37.5454,96900.0
2007-08-08 11:35:00,47.61,47.63,47.6,47.61,50600.0,37.5375,37.5533,37.5296,37.5375,50600.0
2007-08-08 11:40:00,47.61,47.65,47.56,47.6,62600.0,37.5375,37.5691,37.4981,37.5296,62600.0
2007-08-08 11:45:00,47.61,47.61,47.5,47.54,131300.0,37.5375,37.5375,37.4508,37.4823,131300.0
2007-08-08 11:50:00,47.53,47.57,47.46,47.48,89500.0,37.4745,37.506,37.4193,37.435,89500.0
2007-08-08 11:55:00,47.47,47.49,47.35,47.39,91600.0,37.4272,37.4429,37.3325,37.3641,91600.0
2007-08-08 12:00:00,47.39,47.4,47.33,47.34,89400.0,37.3641,37.372,37.3168,37.3247,89400.0
2007-08-08 12:05:00,47.34,47.38,47.33,47.35,92800.0,37.3247,37.3562,37.3168,37.3325,92800.0
2007-08-08 12:10:00,47.35,47.36,47.24,47.3,89400.0,37.3325,37.3404,37.2458,37.2931,89400.0
2007-08-08 12:15:00,47.32,47.33,47.23,47.32,146500.0,37.3089,37.3168,37.2379,37.3089,146500.0
2007-08-08 12:20:00,47.32,47.42,47.31,47.34,90100.0,37.3089,37.3877,37.301,37.3247,90100.0
2007-08-08 12:25:00,47.34,47.42,47.33,47.4,59900.0,37.3247,37.3877,37.3168,37.372,59900.0
2007-08-08 12:30:00,47.39,47.43,47.35,47.38,84500.0,37.3641,37.3956,37.3325,37.3562,84500.0
2007-08-08 12:35:00,47.38,47.38,47.27,47.29,113800.0,37.3562,37.3562,37.2695,37.2852,113800.0
2007-08-08 12:40:00,47.29,47.31,47.26,47.26,75100.0,37.2852,37.301,37.2616,37.2616,75100.0
2007-08-08 12:45:00,47.27,47.35,47.26,47.34,89500.0,37.2695,37.3325,37.2616,37.3247,89500.0
2007-08-08 12:50:00,47.35,47.35,47.28,47.28,59400.0,37.3325,37.3325,37.2773,37.2773,59400.0
2007-08-08 12:55:00,47.29,47.32,47.28,47.3,65200.0,37.2852,37.3089,37.2773,37.2931,65200.0
2007-08-08 13:00:00,47.3,47.42,47.28,47.42,98800.0,37.2931,37.3877,37.2773,37.3877,98800.0
2007-08-08 13:05:00,47.42,47.43,47.38,47.41,81400.0,37.3877,37.3956,37.3562,37.3798,81400.0
2007-08-08 13:10:00,47.41,47.51,47.4,47.5,94600.0,37.3798,37.4587,37.372,37.4508,94600.0
2007-08-08 13:15:00,47.5,47.5,47.42,47.42,55100.0,37.4508,37.4508,37.3877,37.3877,55100.0
2007-08-08 13:20:00,47.43,47.43,47.38,47.39,77800.0,37.3956,37.3956,37.3562,37.3641,77800.0
2007-08-08 13:25:00,47.38,47.51,47.38,47.45,112300.0,37.3562,37.4587,37.3562,37.4114,112300.0
2007-08-08 13:30:00,47.45,47.63,47.44,47.59,146900.0,37.4114,37.5533,37.4035,37.5218,146900.0
2007-08-08 13:35:00,47.59,47.61,47.51,47.55,128100.0,37.5218,37.5375,37.4587,37.4902,128100.0
2007-08-08 13:40:00,47.55,47.59,47.54,47.58,90400.0,37.4902,37.5218,37.4823,37.5139,90400.0
2007-08-08 13:45:00,47.58,47.66,47.56,47.63,130700.0,37.5139,37.577,37.4981,37.5533,130700.0
2007-08-08 13:50:00,47.63,47.64,47.55,47.57,108300.0,37.5533,37.5612,37.4902,37.506,108300.0
2007-08-08 13:55:00,47.58,47.62,47.56,47.59,105400.0,37.5139,37.5454,37.4981,37.5218,105400.0
2007-08-08 14:00:00,47.59,47.6,47.51,47.52,32300.0,37.5218,37.5296,37.4587,37.4666,32300.0
2007-08-08 14:05:00,47.52,47.52,47.35,47.36,101300.0,37.4666,37.4666,37.3325,37.3404,101300.0
2007-08-08 14:10:00,47.36,47.42,47.35,47.4,185600.0,37.3404,37.3877,37.3325,37.372,185600.0
2007-08-08 14:15:00,47.39,47.41,47.38,47.39,74900.0,37.3641,37.3798,37.3562,37.3641,74900.0
2007-08-08 14:20:00,47.39,47.4,47.38,47.39,62500.0,37.3641,37.372,37.3562,37.3641,62500.0
2007-08-08 14:25:00,47.39,47.43,47.36,47.43,154600.0,37.3641,37.3956,37.3404,37.3956,154600.0
2007-08-08 14:30:00,47.43,47.43,47.35,47.35,81700.0,37.3956,37.3956,37.3325,37.3325,81700.0
2007-08-08 14:35:00,47.36,47.38,47.3,47.31,98300.0,37.3404,37.3562,37.2931,37.301,98300.0
2007-08-08 14:40:00,47.31,47.36,47.22,47.26,141700.0,37.301,37.3404,37.23,37.2616,141700.0
2007-08-08 14:45:00,47.26,47.3,47.17,47.17,137900.0,37.2616,37.2931,37.1906,37.1906,137900.0
2007-08-08 14:50:00,47.17,47.19,47.09,47.18,121100.0,37.1906,37.2064,37.1275,37.1985,121100.0
2007-08-08 14:55:00,47.18,47.33,47.17,47.27,252500.0,37.1985,37.3168,37.1906,37.2695,252500.0
2007-08-08 15:00:00,47.27,47.3,47.18,47.18,87200.0,37.2695,37.2931,37.1985,37.1985,87200.0
2007-08-08 15:05:00,47.19,47.2,47.03,47.04,154200.0,37.2064,37.2143,37.0802,37.0881,154200.0
2007-08-08 15:10:00,47.04,47.09,46.99,47.01,191100.0,37.0881,37.1275,37.0487,37.0645,191100.0
2007-08-08 15:15:00,47.02,47.3,47.01,47.17,250200.0,37.0724,37.2931,37.0645,37.1906,250200.0
2007-08-08 15:20:00,47.17,47.2,47.03,47.05,166200.0,37.1906,37.2143,37.0802,37.096,166200.0
2007-08-08 15:25:00,47.05,47.25,46.99,47.12,202600.0,37.096,37.2537,37.0487,37.1512,202600.0
2007-08-08 15:30:00,47.12,47.17,46.95,47.08,200600.0,37.1512,37.1906,37.0172,37.1197,200600.0
2007-08-08 15:35:00,47.08,47.22,47.03,47.16,188600.0,37.1197,37.23,37.0802,37.1827,188600.0
2007-08-08 15:40:00,47.15,47.29,47.1,47.29,240800.0,37.1749,37.2852,37.1354,37.2852,240800.0
2007-08-08 15:45:00,47.29,47.4,47.22,47.35,238300.0,37.2852,37.372,37.23,37.3325,238300.0
2007-08-08 15:50:00,47.35,47.58,47.29,47.45,384900.0,37.3325,37.5139,37.2852,37.4114,384900.0
2007-08-08 15:55:00,47.46,47.57,47.44,47.57,323100.0,37.4193,37.506,37.4035,37.506,323100.0
2007-08-09 09:30:00,47.79,47.8,47.3,47.35,127100.0,37.6795,37.6873,37.2931,37.3325,127100.0
2007-08-09 09:35:00,47.3,47.91,47.25,47.76,214400.0,37.2931,37.7741,37.2537,37.6558,214400.0
2007-08-09 09:40:00,47.76,47.96,47.55,47.56,186600.0,37.6558,37.8135,37.4902,37.4981,186600.0
2007-08-09 09:45:00,47.56,47.68,47.45,47.46,231000.0,37.4981,37.5927,37.4114,37.4193,231000.0
2007-08-09 09:50:00,47.47,47.48,47.19,47.27,279400.0,37.4272,37.435,37.2064,37.2695,279400.0
2007-08-09 09:55:00,47.26,47.32,47.07,47.21,176500.0,37.2616,37.3089,37.1118,37.2222,176500.0
2007-08-09 10:00:00,47.2,47.4,47.15,47.33,203700.0,37.2143,37.372,37.1749,37.3168,203700.0
2007-08-09 10:05:00,47.33,47.33,47.05,47.06,124100.0,37.3168,37.3168,37.096,37.1039,124100.0
2007-08-09 10:10:00,47.06,47.13,46.92,47.0,320300.0,37.1039,37.1591,36.9935,37.0566,320300.0
2007-08-09 10:15:00,46.99,47.05,46.92,47.0,164100.0,37.0487,37.096,36.9935,37.0566,164100.0
2007-08-09 10:20:00,47.0,47.07,46.91,47.07,201700.0,37.0566,37.1118,36.9856,37.1118,201700.0
2007-08-09 10:25:00,47.08,47.21,46.92,47.2,134200.0,37.1197,37.2222,36.9935,37.2143,134200.0
2007-08-09 10:30:00,47.21,47.29,47.19,47.19,184000.0,37.2222,37.2852,37.2064,37.2064,184000.0
2007-08-09 10:35:00,47.19,47.21,47.0,47.06,114400.0,37.2064,37.2222,37.0566,37.1039,114400.0
2007-08-09 10:40:00,47.06,47.11,46.98,46.98,108300.0,37.1039,37.1433,37.0408,37.0408,108300.0
2007-08-09 10:45:00,46.98,47.14,46.91,46.94,214000.0,37.0408,37.167,36.9856,37.0093,214000.0
2007-08-09 10:50:00,46.94,47.06,46.86,47.05,153200.0,37.0093,37.1039,36.9462,37.096,153200.0
2007-08-09 10:55:00,47.05,47.15,47.04,47.1,107500.0,37.096,37.1749,37.0881,37.1354,107500.0
2007-08-09 11:00:00,47.1,47.2,47.05,47.09,132700.0,37.1354,37.2143,37.096,37.1275,132700.0
2007-08-09 11:05:00,47.08,47.17,47.05,47.09,124400.0,37.1197,37.1906,37.096,37.1275,124400.0
2007-08-09 11:10:00,47.08,47.25,47.06,47.15,125500.0,37.1197,37.2537,37.1039,37.1749,125500.0
2007-08-09 11:15:00,47.15,47.18,47.05,47.1,98300.0,37.1749,37.1985,37.096,37.1354,98300.0
2007-08-09 11:20:00,47.1,47.14,47.05,47.11,120200.0,37.1354,37.167,37.096,37.1433,120200.0
2007-08-09 11:25:00,47.12,47.14,47.07,47.08,106700.0,37.1512,37.167,37.1118,37.1197,106700.0
2007-08-09 11:30:00,47.09,47.21,47.05,47.15,115000.0,37.1275,37.2222,37.096,37.1749,115000.0
2007-08-09 11:35:00,47.15,47.16,47.0,47.02,107100.0,37.1749,37.1827,37.0566,37.0724,107100.0
2007-08-09 11:40:00,47.02,47.04,46.93,46.93,84900.0,37.0724,37.0881,37.0014,37.0014,84900.0
2007-08-09 11:45:00,46.94,46.97,46.88,46.89,127200.0,37.0093,37.0329,36.962,36.9699,127200.0
2007-08-09 11:50:00,46.89,46.89,46.66,46.72,201100.0,36.9699,36.9699,36.7885,36.8358,201100.0
2007-08-09 11:55:00,46.73,46.75,46.65,46.73,110200.0,36.8437,36.8595,36.7806,36.8437,110200.0
2007-08-09 12:00:00,46.74,46.74,46.62,46.63,112700.0,36.8516,36.8516,36.757,36.7649,112700.0
2007-08-09 12:05:00,46.62,46.63,46.51,46.52,147200.0,36.757,36.7649,36.6703,36.6781,147200.0
2007-08-09 12:10:00,46.52,46.53,46.44,46.47,298700.0,36.6781,36.686,36.6151,36.6387,298700.0
2007-08-09 12:15:00,46.47,46.5,46.32,46.32,184100.0,36.6387,36.6624,36.5204,36.5204,184100.0
2007-08-09 12:20:00,46.32,46.32,46.09,46.13,199500.0,36.5204,36.5204,36.3391,36.3706,199500.0
2007-08-09 12:25:00,46.14,46.17,46.08,46.13,207200.0,36.3785,36.4022,36.3312,36.3706,207200.0
2007-08-09 12:30:00,46.13,46.18,46.08,46.09,437600.0,36.3706,36.4101,36.3312,36.3391,437600.0
2007-08-09 12:35:00,46.09,46.11,46.03,46.05,198100.0,36.3391,36.3549,36.2918,36.3076,198100.0
2007-08-09 12:40:00,46.05,46.32,46.04,46.26,240700.0,36.3076,36.5204,36.2997,36.4731,240700.0
2007-08-09 12:45:00,46.27,46.34,46.27,46.31,88200.0,36.481,36.5362,36.481,36.5126,88200.0
2007-08-09 12:50:00,46.3,46.32,46.25,46.25,105200.0,36.5047,36.5204,36.4653,36.4653,105200.0
2007-08-09 12:55:00,46.26,46.41,46.2,46.39,156100.0,36.4731,36.5914,36.4258,36.5756,156100.0
2007-08-09 13:00:00,46.39,46.47,46.27,46.28,155500.0,36.5756,36.6387,36.481,36.4889,155500.0
2007-08-09 13:05:00,46.28,46.32,46.25,46.32,126600.0,36.4889,36.5204,36.4653,36.5204,126600.0
2007-08-09 13:10:00,46.32,46.49,46.26,46.49,236900.0,36.5204,36.6545,36.4731,36.6545,236900.0
2007-08-09 13:15:00,46.49,46.5,46.37,46.41,181500.0,36.6545,36.6624,36.5599,36.5914,181500.0
2007-08-09 13:20:00,46.42,46.53,46.4,46.51,122600.0,36.5993,36.686,36.5835,36.6703,122600.0
2007-08-09 13:25:00,46.51,46.54,46.45,46.52,81200.0,36.6703,36.6939,36.6229,36.6781,81200.0
2007-08-09 13:30:00,46.52,46.61,46.5,46.6,67600.0,36.6781,36.7491,36.6624,36.7412,67600.0
2007-08-09 13:35:00,46.6,46.69,46.58,46.63,91600.0,36.7412,36.8122,36.7254,36.7649,91600.0
2007-08-09 13:40:00,46.63,46.67,46.61,46.65,109600.0,36.7649,36.7964,36.7491,36.7806,109600.0
2007-08-09 13:45:00,46.65,46.81,46.65,46.77,146400.0,36.7806,36.9068,36.7806,36.8752,146400.0
2007-08-09 13:50:00,46.77,46.82,46.75,46.79,105200.0,36.8752,36.9147,36.8595,36.891,105200.0
2007-08-09 13:55:00,46.77,46.82,46.72,46.8,286700.0,36.8752,36.9147,36.8358,36.8989,286700.0
2007-08-09 14:00:00,46.8,46.85,46.76,46.78,155900.0,36.8989,36.9383,36.8674,36.8831,155900.0
2007-08-09 14:05:00,46.78,46.78,46.6,46.64,90600.0,36.8831,36.8831,36.7412,36.7727,90600.0
2007-08-09 14:10:00,46.64,46.67,46.54,46.61,103900.0,36.7727,36.7964,36.6939,36.7491,103900.0
2007-08-09 14:15:00,46.62,46.62,46.5,46.53,90400.0,36.757,36.757,36.6624,36.686,90400.0
2007-08-09 14:20:00,46.55,46.6,46.49,46.55,122000.0,36.7018,36.7412,36.6545,36.7018,122000.0
2007-08-09 14:25:00,46.55,46.57,46.47,46.5,174800.0,36.7018,36.7176,36.6387,36.6624,174800.0
2007-08-09 14:30:00,46.51,46.52,46.29,46.31,143000.0,36.6703,36.6781,36.4968,36.5126,143000.0
2007-08-09 14:35:00,46.32,46.32,46.26,46.3,106900.0,36.5204,36.5204,36.4731,36.5047,106900.0
2007-08-09 14:40:00,46.31,46.63,46.28,46.58,185000.0,36.5126,36.7649,36.4889,36.7254,185000.0
2007-08-09 14:45:00,46.58,46.65,46.49,46.61,119000.0,36.7254,36.7806,36.6545,36.7491,119000.0
2007-08-09 14:50:00,46.61,46.62,46.49,46.54,151400.0,36.7491,36.757,36.6545,36.6939,151400.0
2007-08-09 14:55:00,46.54,46.6,46.49,46.5,138100.0,36.6939,36.7412,36.6545,36.6624,138100.0
2007-08-09 15:00:00,46.51,46.63,46.49,46.58,189400.0,36.6703,36.7649,36.6545,36.7254,189400.0
2007-08-09 15:05:00,46.58,46.74,46.46,46.74,179800.0,36.7254,36.8516,36.6308,36.8516,179800.0
2007-08-09 15:10:00,46.73,46.91,46.72,46.84,233200.0,36.8437,36.9856,36.8358,36.9304,233200.0
2007-08-09 15:15:00,46.84,47.05,46.8,46.98,196800.0,36.9304,37.096,36.8989,37.0408,196800.0
2007-08-09 15:20:00,46.98,46.98,46.73,46.74,169400.0,37.0408,37.0408,36.8437,36.8516,169400.0
2007-08-09 15:25:00,46.74,46.77,46.6,46.66,137600.0,36.8516,36.8752,36.7412,36.7885,137600.0
2007-08-09 15:30:00,46.65,46.85,46.65,46.69,197100.0,36.7806,36.9383,36.7806,36.8122,197100.0
2007-08-09 15:35:00,46.68,46.68,46.47,46.5,206000.0,36.8043,36.8043,36.6387,36.6624,206000.0
2007-08-09 15:40:00,46.5,46.67,46.43,46.6,304200.0,36.6624,36.7964,36.6072,36.7412,304200.0
2007-08-09 15:45:00,46.6,46.64,46.49,46.64,172500.0,36.7412,36.7727,36.6545,36.7727,172500.0
2007-08-09 15:50:00,46.63,46.64,46.43,46.48,328600.0,36.7649,36.7727,36.6072,36.6466,328600.0
2007-08-09 15:55:00,46.48,46.62,46.39,46.4,383500.0,36.6466,36.757,36.5756,36.5835,383500.0
2007-08-10 09:30:00,46.4,46.85,46.4,46.85,1000.0,36.5835,36.9383,36.5835,36.9383,1000.0
2007-08-10 09:35:00,46.5,46.57,46.05,46.23,318600.0,36.6624,36.7176,36.3076,36.4495,318600.0
2007-08-10 09:40:00,46.23,46.34,46.05,46.29,158000.0,36.4495,36.5362,36.3076,36.4968,158000.0
2007-08-10 09:45:00,46.29,46.66,46.25,46.66,474200.0,36.4968,36.7885,36.4653,36.7885,474200.0
2007-08-10 09:50:00,46.66,46.68,46.26,46.55,260400.0,36.7885,36.8043,36.4731,36.7018,260400.0
2007-08-10 09:55:00,46.56,46.6,46.4,46.51,152700.0,36.7097,36.7412,36.5835,36.6703,152700.0
2007-08-10 10:00:00,46.5,46.51,46.16,46.17,305900.0,36.6624,36.6703,36.3943,36.4022,305900.0
2007-08-10 10:05:00,46.18,46.38,46.07,46.2,148600.0,36.4101,36.5678,36.3233,36.4258,148600.0
2007-08-10 10:10:00,46.19,46.5,46.18,46.48,122300.0,36.418,36.6624,36.4101,36.6466,122300.0
2007-08-10 10:15:00,46.5,46.71,46.45,46.64,178900.0,36.6624,36.8279,36.6229,36.7727,178900.0
2007-08-10 10:20:00,46.64,46.64,46.33,46.58,195100.0,36.7727,36.7727,36.5283,36.7254,195100.0
2007-08-10 10:25:00,46.58,46.61,46.43,46.54,136200.0,36.7254,36.7491,36.6072,36.6939,136200.0
2007-08-10 10:30:00,46.53,46.6,46.5,46.51,72000.0,36.686,36.7412,36.6624,36.6703,72000.0
2007-08-10 10:35:00,46.51,46.51,46.24,46.39,116400.0,36.6703,36.6703,36.4574,36.5756,116400.0
2007-08-10 10:40:00,46.39,46.51,46.39,46.47,114400.0,36.5756,36.6703,36.5756,36.6387,114400.0
2007-08-10 10:45:00,46.48,46.71,46.4,46.6,171800.0,36.6466,36.8279,36.5835,36.7412,171800.0
2007-08-10 10:50:00,46.6,46.84,46.51,46.81,144100.0,36.7412,36.9304,36.6703,36.9068,144100.0
2007-08-10 10:55:00,46.79,46.97,46.71,46.93,117700.0,36.891,37.0329,36.8279,37.0014,117700.0
2007-08-10 11:00:00,46.94,47.02,46.86,46.98,261600.0,37.0093,37.0724,36.9462,37.0408,261600.0
2007-08-10 11:05:00,46.98,47.2,46.94,47.09,252000.0,37.0408,37.2143,37.0093,37.1275,252000.0
2007-08-10 11:10:00,47.08,47.22,47.0,47.21,171300.0,37.1197,37.23,37.0566,37.2222,171300.0
2007-08-10 11:15:00,47.22,47.54,47.18,47.54,198300.0,37.23,37.4823,37.1985,37.4823,198300.0
2007-08-10 11:20:00,47.53,47.6,47.37,47.48,187000.0,37.4745,37.5296,37.3483,37.435,187000.0
2007-08-10 11:25:00,47.47,47.5,47.2,47.21,203400.0,37.4272,37.4508,37.2143,37.2222,203400.0
2007-08-10 11:30:00,47.21,47.21,47.0,47.08,160000.0,37.2222,37.2222,37.0566,37.1197,160000.0
2007-08-10 11:35:00,47.09,47.2,47.06,47.13,135800.0,37.1275,37.2143,37.1039,37.1591,135800.0
2007-08-10 11:40:00,47.12,47.17,47.1,47.17,67100.0,37.1512,37.1906,37.1354,37.1906,67100.0
2007-08-10 11:45:00,47.18,47.22,47.14,47.2,69000.0,37.1985,37.23,37.167,37.2143,69000.0
2007-08-10 11:50:00,47.2,47.23,46.97,47.15,161600.0,37.2143,37.2379,37.0329,37.1749,161600.0
2007-08-10 11:55:00,47.16,47.3,47.13,47.29,85300.0,37.1827,37.2931,37.1591,37.2852,85300.0
2007-08-10 12:00:00,47.29,47.38,47.22,47.26,82000.0,37.2852,37.3562,37.23,37.2616,82000.0
2007-08-10 12:05:00,47.26,47.46,47.26,47.37,97700.0,37.2616,37.4193,37.2616,37.3483,97700.0
2007-08-10 12:10:00,47.36,47.38,47.23,47.27,90400.0,37.3404,37.3562,37.2379,37.2695,90400.0
2007-08-10 12:15:00,47.29,47.46,47.27,47.45,107100.0,37.2852,37.4193,37.2695,37.4114,107100.0
2007-08-10 12:20:00,47.45,47.71,47.25,47.64,104100.0,37.4114,37.6164,37.2537,37.5612,104100.0
2007-08-10 12:25:00,47.67,47.8,47.6,47.64,189300.0,37.5848,37.6873,37.5296,37.5612,189300.0
2007-08-10 12:30:00,47.63,47.7,47.5,47.54,110300.0,37.5533,37.6085,37.4508,37.4823,110300.0
2007-08-10 12:35:00,47.54,47.6,47.41,47.53,89500.0,37.4823,37.5296,37.3798,37.4745,89500.0
2007-08-10 12:40:00,47.52,47.56,47.34,47.44,54900.0,37.4666,37.4981,37.3247,37.4035,54900.0
2007-08-10 12:45:00,47.42,47.53,47.42,47.52,319100.0,37.3877,37.4745,37.3877,37.4666,319100.0
2007-08-10 12:50:00,47.52,47.7,47.5,47.7,671100.0,37.4666,37.6085,37.4508,37.6085,671100.0
2007-08-10 12:55:00,47.69,47.7,47.5,47.51,89300.0,37.6006,37.6085,37.4508,37.4587,89300.0
2007-08-10 13:00:00,47.51,47.61,47.5,47.59,45600.0,37.4587,37.5375,37.4508,37.5218,45600.0
2007-08-10 13:05:00,47.6,47.7,47.58,47.66,78800.0,37.5296,37.6085,37.5139,37.577,78800.0
2007-08-10 13:10:00,47.66,47.83,47.65,47.8,95200.0,37.577,37.711,37.5691,37.6873,95200.0
2007-08-10 13:15:00,47.8,47.83,47.72,47.81,165600.0,37.6873,37.711,37.6243,37.6952,165600.0
2007-08-10 13:20:00,47.81,47.9,47.77,47.89,87400.0,37.6952,37.7662,37.6637,37.7583,87400.0
2007-08-10 13:25:00,47.88,47.95,47.85,47.87,128700.0,37.7504,37.8056,37.7268,37.7425,128700.0
2007-08-10 13:30:00,47.87,47.87,47.59,47.59,82500.0,37.7425,37.7425,37.5218,37.5218,82500.0
2007-08-10 13:35:00,47.59,47.73,47.55,47.58,53700.0,37.5218,37.6321,37.4902,37.5139,53700.0
2007-08-10 13:40:00,47.57,47.63,47.53,47.53,33200.0,37.506,37.5533,37.4745,37.4745,33200.0
2007-08-10 13:45:00,47.54,47.6,47.35,47.36,100100.0,37.4823,37.5296,37.3325,37.3404,100100.0
2007-08-10 13:50:00,47.35,47.62,47.34,47.5,163300.0,37.3325,37.5454,37.3247,37.4508,163300.0
2007-08-10 13:55:00,47.5,47.6,47.5,47.56,40900.0,37.4508,37.5296,37.4508,37.4981,40900.0
2007-08-10 14:00:00,47.55,47.68,47.54,47.57,82600.0,37.4902,37.5927,37.4823,37.506,82600.0
2007-08-10 14:05:00,47.55,47.7,47.54,47.7,72100.0,37.4902,37.6085,37.4823,37.6085,72100.0
2007-08-10 14:10:00,47.71,47.81,47.67,47.8,90300.0,37.6164,37.6952,37.5848,37.6873,90300.0
2007-08-10 14:15:00,47.79,47.9,47.77,47.89,103300.0,37.6795,37.7662,37.6637,37.7583,103300.0
2007-08-10 14:20:00,47.89,47.93,47.78,47.79,135700.0,37.7583,37.7898,37.6716,37.6795,135700.0
2007-08-10 14:25:00,47.79,47.83,47.65,47.65,58000.0,37.6795,37.711,37.5691,37.5691,58000.0
2007-08-10 14:30:00,47.64,47.71,47.48,47.69,87100.0,37.5612,37.6164,37.435,37.6006,87100.0
2007-08-10 14:35:00,47.68,47.69,47.53,47.54,60400.0,37.5927,37.6006,37.4745,37.4823,60400.0
2007-08-10 14:40:00,47.54,47.67,47.51,47.65,64300.0,37.4823,37.5848,37.4587,37.5691,64300.0
2007-08-10 14:45:00,47.64,47.72,47.63,47.72,77200.0,37.5612,37.6243,37.5533,37.6243,77200.0
2007-08-10 14:50:00,47.72,47.8,47.63,47.64,94200.0,37.6243,37.6873,37.5533,37.5612,94200.0
2007-08-10 14:55:00,47.65,47.73,47.56,47.68,63000.0,37.5691,37.6321,37.4981,37.5927,63000.0
2007-08-10 15:00:00,47.69,47.76,47.69,47.71,100000.0,37.6006,37.6558,37.6006,37.6164,100000.0
2007-08-10 15:05:00,47.72,47.9,47.7,47.88,170900.0,37.6243,37.7662,37.6085,37.7504,170900.0
2007-08-10 15:10:00,47.88,47.89,47.74,47.76,129700.0,37.7504,37.7583,37.64,37.6558,129700.0
2007-08-10 15:15:00,47.76,47.84,47.76,47.8,178200.0,37.6558,37.7189,37.6558,37.6873,178200.0
2007-08-10 15:20:00,47.8,47.86,47.76,47.83,196900.0,37.6873,37.7346,37.6558,37.711,196900.0
2007-08-10 15:25:00,47.83,48.0,47.82,47.97,291000.0,37.711,37.845,37.7031,37.8214,291000.0
2007-08-10 15:30:00,47.98,48.0,47.95,47.98,190800.0,37.8293,37.845,37.8056,37.8293,190800.0
2007-08-10 15:35:00,47.98,48.07,47.8,47.82,251300.0,37.8293,37.9002,37.6873,37.7031,251300.0
2007-08-10 15:40:00,47.81,47.86,47.59,47.63,180100.0,37.6952,37.7346,37.5218,37.5533,180100.0
2007-08-10 15:45:00,47.59,47.62,47.42,47.6,142500.0,37.5218,37.5454,37.3877,37.5296,142500.0
2007-08-10 15:50:00,47.61,47.76,47.58,47.75,177700.0,37.5375,37.6558,37.5139,37.6479,177700.0
2007-08-10 15:55:00,47.75,47.8,47.5,47.51,297200.0,37.6479,37.6873,37.4508,37.4587,297200.0
2007-08-13 09:30:00,47.85,48.13,47.8,48.09,264700.0,37.7268,37.9475,37.6873,37.916,264700.0
2007-08-13 09:35:00,48.09,48.19,47.8,47.87,205700.0,37.916,37.9948,37.6873,37.7425,205700.0
2007-08-13 09:40:00,47.86,48.06,47.82,47.97,271900.0,37.7346,37.8923,37.7031,37.8214,271900.0
2007-08-13 09:45:00,47.97,48.11,47.97,48.05,176400.0,37.8214,37.9318,37.8214,37.8844,176400.0
2007-08-13 09:50:00,48.05,48.24,48.01,48.1,151500.0,37.8844,38.0342,37.8529,37.9239,151500.0
2007-08-13 09:55:00,48.1,48.12,47.98,48.01,117200.0,37.9239,37.9396,37.8293,37.8529,117200.0
2007-08-13 10:00:00,48.01,48.06,48.0,48.04,100800.0,37.8529,37.8923,37.845,37.8766,100800.0
2007-08-13 10:05:00,48.05,48.12,48.04,48.1,91800.0,37.8844,37.9396,37.8766,37.9239,91800.0
2007-08-13 10:10:00,48.11,48.33,48.04,48.33,165200.0,37.9318,38.1052,37.8766,38.1052,165200.0
2007-08-13 10:15:00,48.33,48.35,48.28,48.33,103700.0,38.1052,38.121,38.0658,38.1052,103700.0
2007-08-13 10:20:00,48.33,48.35,48.29,48.3,85100.0,38.1052,38.121,38.0737,38.0816,85100.0
2007-08-13 10:25:00,48.31,48.54,48.31,48.54,109000.0,38.0894,38.2708,38.0894,38.2708,109000.0
2007-08-13 10:30:00,48.54,48.57,48.45,48.5,128800.0,38.2708,38.2944,38.1998,38.2392,128800.0
2007-08-13 10:35:00,48.49,48.57,48.37,48.55,91500.0,38.2314,38.2944,38.1367,38.2787,91500.0
2007-08-13 10:40:00,48.54,48.7,48.47,48.67,91300.0,38.2708,38.3969,38.2156,38.3733,91300.0
2007-08-13 10:45:00,48.67,48.72,48.62,48.71,97900.0,38.3733,38.4127,38.3339,38.4048,97900.0
2007-08-13 10:50:00,48.72,48.9,48.64,48.9,260500.0,38.4127,38.5546,38.3496,38.5546,260500.0
2007-08-13 10:55:00,48.9,49.0,48.84,48.97,157400.0,38.5546,38.6335,38.5073,38.6098,157400.0
2007-08-13 11:00:00,48.97,49.0,48.9,48.97,151400.0,38.6098,38.6335,38.5546,38.6098,151400.0
2007-08-13 11:05:00,48.97,49.0,48.84,49.0,309600.0,38.6098,38.6335,38.5073,38.6335,309600.0
2007-08-13 11:10:00,49.0,49.11,48.98,49.02,255900.0,38.6335,38.7202,38.6177,38.6492,255900.0
2007-08-13 11:15:00,49.01,49.32,49.0,49.29,119700.0,38.6413,38.8858,38.6335,38.8621,119700.0
2007-08-13 11:20:00,49.28,49.29,49.0,49.08,134800.0,38.8542,38.8621,38.6335,38.6965,134800.0
2007-08-13 11:25:00,49.08,49.1,48.97,49.05,77500.0,38.6965,38.7123,38.6098,38.6729,77500.0
2007-08-13 11:30:00,49.05,49.25,49.01,49.18,150300.0,38.6729,38.8306,38.6413,38.7754,150300.0
2007-08-13 11:35:00,49.17,49.2,48.96,48.98,234800.0,38.7675,38.7911,38.6019,38.6177,234800.0
2007-08-13 11:40:00,48.99,48.99,48.84,48.9,113100.0,38.6256,38.6256,38.5073,38.5546,113100.0
2007-08-13 11:45:00,48.91,48.99,48.9,48.94,57900.0,38.5625,38.6256,38.5546,38.5862,57900.0
2007-08-13 11:50:00,48.95,48.98,48.95,48.97,43600.0,38.594,38.6177,38.594,38.6098,43600.0
2007-08-13 11:55:00,48.98,49.15,48.9,49.0,132400.0,38.6177,38.7517,38.5546,38.6335,132400.0
2007-08-13 12:00:00,49.0,49.07,48.86,49.0,120800.0,38.6335,38.6887,38.5231,38.6335,120800.0
2007-08-13 12:05:00,49.0,49.07,48.97,49.03,124200.0,38.6335,38.6887,38.6098,38.6571,124200.0
2007-08-13 12:10:00,49.04,49.19,49.04,49.19,86600.0,38.665,38.7833,38.665,38.7833,86600.0
2007-08-13 12:15:00,49.19,49.31,49.18,49.28,50500.0,38.7833,38.8779,38.7754,38.8542,50500.0
2007-08-13 12:20:00,49.26,49.28,49.07,49.2,64900.0,38.8385,38.8542,38.6887,38.7911,64900.0
2007-08-13 12:25:00,49.2,49.26,49.15,49.17,53500.0,38.7911,38.8385,38.7517,38.7675,53500.0
2007-08-13 12:30:00,49.17,49.22,49.15,49.22,27100.0,38.7675,38.8069,38.7517,38.8069,27100.0
2007-08-13 12:35:00,49.22,49.23,49.08,49.09,66000.0,38.8069,38.8148,38.6965,38.7044,66000.0
2007-08-13 12:40:00,49.1,49.1,49.01,49.03,73300.0,38.7123,38.7123,38.6413,38.6571,73300.0
2007-08-13 12:45:00,49.03,49.06,49.01,49.04,80100.0,38.6571,38.6808,38.6413,38.665,80100.0
2007-08-13 12:50:00,49.04,49.08,49.02,49.08,61600.0,38.665,38.6965,38.6492,38.6965,61600.0
2007-08-13 12:55:00,49.08,49.26,49.07,49.26,106900.0,38.6965,38.8385,38.6887,38.8385,106900.0
2007-08-13 13:00:00,49.27,49.5,49.26,49.47,157800.0,38.8463,39.0277,38.8385,39.004,157800.0
2007-08-13 13:05:00,49.47,49.81,49.41,49.78,490300.0,39.004,39.2721,38.9567,39.2484,490300.0
2007-08-13 13:10:00,49.79,49.86,49.68,49.82,177600.0,39.2563,39.3115,39.1696,39.28,177600.0
2007-08-13 13:15:00,49.82,49.85,49.7,49.78,282300.0,39.28,39.3036,39.1854,39.2484,282300.0
2007-08-13 13:20:00,49.77,49.78,49.57,49.63,365200.0,39.2406,39.2484,39.0829,39.1302,365200.0
2007-08-13 13:25:00,49.63,49.65,49.6,49.61,85500.0,39.1302,39.1459,39.1065,39.1144,85500.0
2007-08-13 13:30:00,49.6,49.61,49.46,49.5,62700.0,39.1065,39.1144,38.9961,39.0277,62700.0
2007-08-13 13:35:00,49.5,49.51,49.41,49.41,27900.0,39.0277,39.0356,38.9567,38.9567,27900.0
2007-08-13 13:40:00,49.41,49.5,49.41,49.5,69600.0,38.9567,39.0277,38.9567,39.0277,69600.0
2007-08-13 13:45:00,49.5,49.55,49.49,49.5,59500.0,39.0277,39.0671,39.0198,39.0277,59500.0
2007-08-13 13:50:00,49.51,49.61,49.49,49.61,88700.0,39.0356,39.1144,39.0198,39.1144,88700.0
2007-08-13 13:55:00,49.61,49.65,49.58,49.63,70400.0,39.1144,39.1459,39.0908,39.1302,70400.0
2007-08-13 14:00:00,49.63,49.91,49.6,49.9,249200.0,39.1302,39.3509,39.1065,39.3431,249200.0
2007-08-13 14:05:00,49.9,49.99,49.66,49.7,151000.0,39.3431,39.414,39.1538,39.1854,151000.0
2007-08-13 14:10:00,49.7,49.77,49.64,49.67,83700.0,39.1854,39.2406,39.1381,39.1617,83700.0
2007-08-13 14:15:00,49.66,49.71,49.49,49.55,141700.0,39.1538,39.1933,39.0198,39.0671,141700.0
2007-08-13 14:20:00,49.55,49.74,49.55,49.66,89700.0,39.0671,39.2169,39.0671,39.1538,89700.0
2007-08-13 14:25:00,49.65,49.66,49.6,49.62,34100.0,39.1459,39.1538,39.1065,39.1223,34100.0
2007-08-13 14:30:00,49.62,49.62,49.53,49.59,78300.0,39.1223,39.1223,39.0513,39.0986,78300.0
2007-08-13 14:35:00,49.6,49.64,49.5,49.63,58300.0,39.1065,39.1381,39.0277,39.1302,58300.0
2007-08-13 14:40:00,49.64,49.64,49.53,49.57,74400.0,39.1381,39.1381,39.0513,39.0829,74400.0
2007-08-13 14:45:00,49.57,49.59,49.52,49.55,100600.0,39.0829,39.0986,39.0434,39.0671,100600.0
2007-08-13 14:50:00,49.56,49.66,49.54,49.62,262900.0,39.075,39.1538,39.0592,39.1223,262900.0
2007-08-13 14:55:00,49.62,49.68,49.47,49.49,95400.0,39.1223,39.1696,39.004,39.0198,95400.0
2007-08-13 15:00:00,49.5,49.56,49.47,49.51,125300.0,39.0277,39.075,39.004,39.0356,125300.0
2007-08-13 15:05:00,49.52,49.59,49.51,49.56,114800.0,39.0434,39.0986,39.0356,39.075,114800.0
2007-08-13 15:10:00,49.57,49.65,49.54,49.61,156500.0,39.0829,39.1459,39.0592,39.1144,156500.0
2007-08-13 15:15:00,49.6,49.63,49.53,49.59,313100.0,39.1065,39.1302,39.0513,39.0986,313100.0
2007-08-13 15:20:00,49.58,49.63,49.55,49.62,201300.0,39.0908,39.1302,39.0671,39.1223,201300.0
2007-08-13 15:25:00,49.62,49.67,49.55,49.6,140800.0,39.1223,39.1617,39.0671,39.1065,140800.0
2007-08-13 15:30:00,49.6,49.66,49.57,49.64,159400.0,39.1065,39.1538,39.0829,39.1381,159400.0
2007-08-13 15:35:00,49.64,49.69,49.61,49.65,138800.0,39.1381,39.1775,39.1144,39.1459,138800.0
2007-08-13 15:40:00,49.65,49.72,49.63,49.66,159900.0,39.1459,39.2011,39.1302,39.1538,159900.0
2007-08-13 15:45:00,49.66,49.67,49.41,49.41,344000.0,39.1538,39.1617,38.9567,38.9567,344000.0
2007-08-13 15:50:00,49.41,49.42,49.01,49.11,428500.0,38.9567,38.9646,38.6413,38.7202,428500.0
2007-08-13 15:55:00,49.11,49.37,48.86,49.05,496900.0,38.7202,38.9252,38.5231,38.6729,496900.0
2007-08-14 09:30:00,49.29,49.32,49.0,49.29,110800.0,38.8621,38.8858,38.6335,38.8621,110800.0
2007-08-14 09:35:00,49.29,49.38,49.06,49.06,189100.0,38.8621,38.9331,38.6808,38.6808,189100.0
2007-08-14 09:40:00,49.09,49.14,49.08,49.11,77500.0,38.7044,38.7438,38.6965,38.7202,77500.0
2007-08-14 09:45:00,49.11,49.12,48.87,48.96,185100.0,38.7202,38.7281,38.531,38.6019,185100.0
2007-08-14 09:50:00,48.97,49.0,48.64,48.76,143900.0,38.6098,38.6335,38.3496,38.4442,143900.0
2007-08-14 09:55:00,48.76,48.77,48.69,48.71,64500.0,38.4442,38.4521,38.389,38.4048,64500.0
2007-08-14 10:00:00,48.71,48.71,48.46,48.5,116800.0,38.4048,38.4048,38.2077,38.2392,116800.0
2007-08-14 10:05:00,48.5,48.58,48.34,48.38,159800.0,38.2392,38.3023,38.1131,38.1446,159800.0
2007-08-14 10:10:00,48.38,48.5,48.33,48.38,142100.0,38.1446,38.2392,38.1052,38.1446,142100.0
2007-08-14 10:15:00,48.38,48.45,48.37,48.44,43800.0,38.1446,38.1998,38.1367,38.1919,43800.0
2007-08-14 10:20:00,48.44,48.57,48.42,48.57,67400.0,38.1919,38.2944,38.1762,38.2944,67400.0
2007-08-14 10:25:00,48.56,48.59,48.4,48.48,85100.0,38.2865,38.3102,38.1604,38.2235,85100.0
2007-08-14 10:30:00,48.46,48.5,48.4,48.46,94000.0,38.2077,38.2392,38.1604,38.2077,94000.0
2007-08-14 10:35:00,48.45,48.47,48.43,48.45,46500.0,38.1998,38.2156,38.1841,38.1998,46500.0
2007-08-14 10:40:00,48.45,48.46,48.39,48.41,53500.0,38.1998,38.2077,38.1525,38.1683,53500.0
2007-08-14 10:45:00,48.42,48.42,48.36,48.38,63800.0,38.1762,38.1762,38.1289,38.1446,63800.0
2007-08-14 10:50:00,48.38,48.39,48.25,48.27,97900.0,38.1446,38.1525,38.0421,38.0579,97900.0
2007-08-14 10:55:00,48.27,48.38,48.25,48.32,67100.0,38.0579,38.1446,38.0421,38.0973,67100.0
2007-08-14 11:00:00,48.34,48.39,48.23,48.39,72400.0,38.1131,38.1525,38.0264,38.1525,72400.0
2007-08-14 11:05:00,48.39,48.63,48.35,48.37,126500.0,38.1525,38.3417,38.121,38.1367,126500.0
2007-08-14 11:10:00,48.37,48.41,48.34,48.36,71500.0,38.1367,38.1683,38.1131,38.1289,71500.0
2007-08-14 11:15:00,48.35,48.43,48.35,48.42,46600.0,38.121,38.1841,38.121,38.1762,46600.0
2007-08-14 11:20:00,48.42,48.43,48.4,48.4,27500.0,38.1762,38.1841,38.1604,38.1604,27500.0
2007-08-14 11:25:00,48.4,48.45,48.4,48.43,73600.0,38.1604,38.1998,38.1604,38.1841,73600.0
2007-08-14 11:30:00,48.44,48.53,48.43,48.48,45800.0,38.1919,38.2629,38.1841,38.2235,45800.0
2007-08-14 11:35:00,48.48,48.5,48.47,48.47,74800.0,38.2235,38.2392,38.2156,38.2156,74800.0
2007-08-14 11:40:00,48.47,48.57,48.47,48.56,72400.0,38.2156,38.2944,38.2156,38.2865,72400.0
2007-08-14 11:45:00,48.56,48.62,48.54,48.59,74700.0,38.2865,38.3339,38.2708,38.3102,74700.0
2007-08-14 11:50:00,48.6,48.66,48.56,48.62,41000.0,38.3181,38.3654,38.2865,38.3339,41000.0
2007-08-14 11:55:00,48.61,48.86,48.6,48.86,135500.0,38.326,38.5231,38.3181,38.5231,135500.0
2007-08-14 12:00:00,48.86,48.88,48.76,48.86,45900.0,38.5231,38.5388,38.4442,38.5231,45900.0
2007-08-14 12:05:00,48.87,48.88,48.78,48.79,41800.0,38.531,38.5388,38.46,38.4679,41800.0
2007-08-14 12:10:00,48.79,48.8,48.75,48.75,31800.0,38.4679,38.4758,38.4364,38.4364,31800.0
2007-08-14 12:15:00,48.76,48.78,48.72,48.76,28900.0,38.4442,38.46,38.4127,38.4442,28900.0
2007-08-14 12:20:00,48.75,48.79,48.73,48.77,45500.0,38.4364,38.4679,38.4206,38.4521,45500.0
2007-08-14 12:25:00,48.77,48.77,48.68,48.7,45700.0,38.4521,38.4521,38.3812,38.3969,45700.0
2007-08-14 12:30:00,48.7,48.72,48.65,48.66,40700.0,38.3969,38.4127,38.3575,38.3654,40700.0
2007-08-14 12:35:00,48.66,48.7,48.65,48.66,35900.0,38.3654,38.3969,38.3575,38.3654,35900.0
2007-08-14 12:40:00,48.66,48.68,48.61,48.64,31600.0,38.3654,38.3812,38.326,38.3496,31600.0
2007-08-14 12:45:00,48.64,48.74,48.63,48.67,47400.0,38.3496,38.4285,38.3417,38.3733,47400.0
2007-08-14 12:50:00,48.69,48.71,48.59,48.7,35900.0,38.389,38.4048,38.3102,38.3969,35900.0
2007-08-14 12:55:00,48.7,48.79,48.68,48.68,43700.0,38.3969,38.4679,38.3812,38.3812,43700.0
2007-08-14 13:00:00,48.68,48.73,48.65,48.71,25400.0,38.3812,38.4206,38.3575,38.4048,25400.0
2007-08-14 13:05:00,48.7,48.72,48.68,48.69,9200.0,38.3969,38.4127,38.3812,38.389,9200.0
2007-08-14 13:10:00,48.69,48.69,48.59,48.61,32500.0,38.389,38.389,38.3102,38.326,32500.0
2007-08-14 13:15:00,48.61,48.61,48.5,48.52,45500.0,38.326,38.326,38.2392,38.255,45500.0
2007-08-14 13:20:00,48.52,48.56,48.5,48.53,34400.0,38.255,38.2865,38.2392,38.2629,34400.0
2007-08-14 13:25:00,48.52,48.58,48.45,48.48,39300.0,38.255,38.3023,38.1998,38.2235,39300.0
2007-08-14 13:30:00,48.47,48.54,48.44,48.51,68900.0,38.2156,38.2708,38.1919,38.2471,68900.0
2007-08-14 13:35:00,48.5,48.62,48.49,48.53,60000.0,38.2392,38.3339,38.2314,38.2629,60000.0
2007-08-14 13:40:00,48.52,48.54,48.47,48.53,28300.0,38.255,38.2708,38.2156,38.2629,28300.0
2007-08-14 13:45:00,48.54,48.55,48.41,48.45,52300.0,38.2708,38.2787,38.1683,38.1998,52300.0
2007-08-14 13:50:00,48.44,48.5,48.42,48.43,36200.0,38.1919,38.2392,38.1762,38.1841,36200.0
2007-08-14 13:55:00,48.42,48.42,48.3,48.35,74900.0,38.1762,38.1762,38.0816,38.121,74900.0
2007-08-14 14:00:00,48.35,48.35,48.17,48.24,91000.0,38.121,38.121,37.9791,38.0342,91000.0
2007-08-14 14:05:00,48.24,48.32,48.19,48.22,54500.0,38.0342,38.0973,37.9948,38.0185,54500.0
2007-08-14 14:10:00,48.23,48.36,48.23,48.33,62500.0,38.0264,38.1289,38.0264,38.1052,62500.0
2007-08-14 14:15:00,48.33,48.48,48.31,48.48,36500.0,38.1052,38.2235,38.0894,38.2235,36500.0
2007-08-14 14:20:00,48.49,48.56,48.49,48.5,50100.0,38.2314,38.2865,38.2314,38.2392,50100.0
2007-08-14 14:25:00,48.5,48.51,48.41,48.42,42600.0,38.2392,38.2471,38.1683,38.1762,42600.0
2007-08-14 14:30:00,48.42,48.52,48.33,48.34,67900.0,38.1762,38.255,38.1052,38.1131,67900.0
2007-08-14 14:35:00,48.34,48.48,48.32,48.42,56600.0,38.1131,38.2235,38.0973,38.1762,56600.0
2007-08-14 14:40:00,48.43,48.43,48.31,48.32,105400.0,38.1841,38.1841,38.0894,38.0973,105400.0
2007-08-14 14:45:00,48.33,48.37,48.25,48.33,79400.0,38.1052,38.1367,38.0421,38.1052,79400.0
2007-08-14 14:50:00,48.33,48.38,48.26,48.36,82400.0,38.1052,38.1446,38.05,38.1289,82400.0
2007-08-14 14:55:00,48.36,48.39,48.33,48.38,73000.0,38.1289,38.1525,38.1052,38.1446,73000.0
2007-08-14 15:00:00,48.39,48.5,48.38,48.44,110500.0,38.1525,38.2392,38.1446,38.1919,110500.0
2007-08-14 15:05:00,48.44,48.45,48.36,48.37,114900.0,38.1919,38.1998,38.1289,38.1367,114900.0
2007-08-14 15:10:00,48.36,48.45,48.35,48.43,85300.0,38.1289,38.1998,38.121,38.1841,85300.0
2007-08-14 15:15:00,48.43,48.49,48.4,48.49,69600.0,38.1841,38.2314,38.1604,38.2314,69600.0
2007-08-14 15:20:00,48.49,48.73,48.49,48.63,94600.0,38.2314,38.4206,38.2314,38.3417,94600.0
2007-08-14 15:25:00,48.63,48.71,48.59,48.61,69300.0,38.3417,38.4048,38.3102,38.326,69300.0
2007-08-14 15:30:00,48.61,48.61,48.42,48.45,91400.0,38.326,38.326,38.1762,38.1998,91400.0
2007-08-14 15:35:00,48.45,48.55,48.43,48.52,77000.0,38.1998,38.2787,38.1841,38.255,77000.0
2007-08-14 15:40:00,48.52,48.55,48.48,48.51,105600.0,38.255,38.2787,38.2235,38.2471,105600.0
2007-08-14 15:45:00,48.52,48.58,48.51,48.57,122100.0,38.255,38.3023,38.2471,38.2944,122100.0
2007-08-14 15:50:00,48.57,48.58,48.48,48.51,157600.0,38.2944,38.3023,38.2235,38.2471,157600.0
2007-08-14 15:55:00,48.5,48.61,48.5,48.5,194000.0,38.2392,38.326,38.2392,38.2392,194000.0
2007-08-15 09:30:00,48.85,48.88,48.75,48.81,152400.0,38.5152,38.5388,38.4364,38.4837,152400.0
2007-08-15 09:35:00,48.81,48.97,48.78,48.94,71400.0,38.4837,38.6098,38.46,38.5862,71400.0
2007-08-15 09:40:00,48.96,49.13,48.94,49.05,124700.0,38.6019,38.736,38.5862,38.6729,124700.0
2007-08-15 09:45:00,49.07,49.42,49.06,49.4,197200.0,38.6887,38.9646,38.6808,38.9488,197200.0
2007-08-15 09:50:00,49.4,49.69,49.31,49.59,196200.0,38.9488,39.1775,38.8779,39.0986,196200.0
2007-08-15 09:55:00,49.59,49.97,49.4,49.81,265500.0,39.0986,39.3982,38.9488,39.2721,265500.0
2007-08-15 10:00:00,49.79,49.93,49.5,49.62,251200.0,39.2563,39.3667,39.0277,39.1223,251200.0
2007-08-15 10:05:00,49.6,49.78,49.53,49.72,163600.0,39.1065,39.2484,39.0513,39.2011,163600.0
2007-08-15 10:10:00,49.71,49.8,49.65,49.79,123700.0,39.1933,39.2642,39.1459,39.2563,123700.0
2007-08-15 10:15:00,49.79,49.79,49.6,49.62,97600.0,39.2563,39.2563,39.1065,39.1223,97600.0
2007-08-15 10:20:00,49.62,49.76,49.6,49.63,106600.0,39.1223,39.2327,39.1065,39.1302,106600.0
2007-08-15 10:25:00,49.64,49.75,49.62,49.69,107500.0,39.1381,39.2248,39.1223,39.1775,107500.0
2007-08-15 10:30:00,49.7,49.7,49.62,49.68,101700.0,39.1854,39.1854,39.1223,39.1696,101700.0
2007-08-15 10:35:00,49.69,49.78,49.65,49.78,182500.0,39.1775,39.2484,39.1459,39.2484,182500.0
2007-08-15 10:40:00,49.78,49.83,49.72,49.8,91100.0,39.2484,39.2879,39.2011,39.2642,91100.0
2007-08-15 10:45:00,49.79,49.84,49.74,49.84,110000.0,39.2563,39.2957,39.2169,39.2957,110000.0
2007-08-15 10:50:00,49.84,49.87,49.76,49.78,98500.0,39.2957,39.3194,39.2327,39.2484,98500.0
2007-08-15 10:55:00,49.79,49.89,49.77,49.87,54700.0,39.2563,39.3352,39.2406,39.3194,54700.0
2007-08-15 11:00:00,49.87,49.89,49.78,49.85,91100.0,39.3194,39.3352,39.2484,39.3036,91100.0
2007-08-15 11:05:00,49.85,49.86,49.73,49.78,91500.0,39.3036,39.3115,39.209,39.2484,91500.0
2007-08-15 11:10:00,49.79,49.9,49.77,49.89,89300.0,39.2563,39.3431,39.2406,39.3352,89300.0
2007-08-15 11:15:00,49.89,49.93,49.85,49.88,68600.0,39.3352,39.3667,39.3036,39.3273,68600.0
2007-08-15 11:20:00,49.88,49.93,49.81,49.83,119400.0,39.3273,39.3667,39.2721,39.2879,119400.0
2007-08-15 11:25:00,49.84,49.94,49.83,49.9,110600.0,39.2957,39.3746,39.2879,39.3431,110600.0
2007-08-15 11:30:00,49.92,49.94,49.84,49.84,123600.0,39.3588,39.3746,39.2957,39.2957,123600.0
2007-08-15 11:35:00,49.83,49.86,49.8,49.81,88700.0,39.2879,39.3115,39.2642,39.2721,88700.0
2007-08-15 11:40:00,49.81,49.91,49.78,49.87,72600.0,39.2721,39.3509,39.2484,39.3194,72600.0
2007-08-15 11:45:00,49.86,49.87,49.82,49.85,118500.0,39.3115,39.3194,39.28,39.3036,118500.0
2007-08-15 11:50:00,49.85,49.85,49.65,49.75,143300.0,39.3036,39.3036,39.1459,39.2248,143300.0
2007-08-15 11:55:00,49.75,49.77,49.66,49.75,197600.0,39.2248,39.2406,39.1538,39.2248,197600.0
2007-08-15 12:00:00,49.75,49.87,49.73,49.82,124900.0,39.2248,39.3194,39.209,39.28,124900.0
2007-08-15 12:05:00,49.82,49.94,49.79,49.9,104300.0,39.28,39.3746,39.2563,39.3431,104300.0
2007-08-15 12:10:00,49.91,49.97,49.88,49.95,84300.0,39.3509,39.3982,39.3273,39.3825,84300.0
2007-08-15 12:15:00,49.96,50.02,49.94,49.97,210200.0,39.3904,39.4377,39.3746,39.3982,210200.0
2007-08-15 12:20:00,49.97,50.0,49.92,49.94,95600.0,39.3982,39.4219,39.3588,39.3746,95600.0
2007-08-15 12:25:00,49.94,49.97,49.92,49.93,96200.0,39.3746,39.3982,39.3588,39.3667,96200.0
2007-08-15 12:30:00,49.93,50.04,49.9,50.02,118700.0,39.3667,39.4534,39.3431,39.4377,118700.0
2007-08-15 12:35:00,50.02,50.05,49.98,50.02,111100.0,39.4377,39.4613,39.4061,39.4377,111100.0
2007-08-15 12:40:00,50.03,50.03,49.92,49.95,94400.0,39.4456,39.4456,39.3588,39.3825,94400.0
2007-08-15 12:45:00,49.95,50.02,49.95,50.0,144700.0,39.3825,39.4377,39.3825,39.4219,144700.0
2007-08-15 12:50:00,50.0,50.02,49.96,50.02,93400.0,39.4219,39.4377,39.3904,39.4377,93400.0
2007-08-15 12:55:00,50.03,50.03,49.98,49.99,96700.0,39.4456,39.4456,39.4061,39.414,96700.0
2007-08-15 13:00:00,49.99,50.07,49.99,50.02,130500.0,39.414,39.4771,39.414,39.4377,130500.0
2007-08-15 13:05:00,50.03,50.04,50.0,50.0,72300.0,39.4456,39.4534,39.4219,39.4219,72300.0
2007-08-15 13:10:00,50.01,50.02,49.95,49.96,131500.0,39.4298,39.4377,39.3825,39.3904,131500.0
2007-08-15 13:15:00,49.95,50.05,49.95,50.0,118800.0,39.3825,39.4613,39.3825,39.4219,118800.0
2007-08-15 13:20:00,50.0,50.08,49.98,50.07,65100.0,39.4219,39.485,39.4061,39.4771,65100.0
2007-08-15 13:25:00,50.08,50.08,49.93,49.95,150500.0,39.485,39.485,39.3667,39.3825,150500.0
2007-08-15 13:30:00,49.95,50.0,49.92,49.99,132100.0,39.3825,39.4219,39.3588,39.414,132100.0
2007-08-15 13:35:00,49.99,50.02,49.96,50.01,92800.0,39.414,39.4377,39.3904,39.4298,92800.0
2007-08-15 13:40:00,50.01,50.1,49.94,49.97,157300.0,39.4298,39.5007,39.3746,39.3982,157300.0
2007-08-15 13:45:00,49.98,50.0,49.95,49.95,90700.0,39.4061,39.4219,39.3825,39.3825,90700.0
2007-08-15 13:50:00,49.96,49.97,49.9,49.93,99100.0,39.3904,39.3982,39.3431,39.3667,99100.0
2007-08-15 13:55:00,49.94,49.94,49.8,49.86,94900.0,39.3746,39.3746,39.2642,39.3115,94900.0
2007-08-15 14:00:00,49.86,49.9,49.83,49.83,77800.0,39.3115,39.3431,39.2879,39.2879,77800.0
2007-08-15 14:05:00,49.83,49.85,49.79,49.83,80800.0,39.2879,39.3036,39.2563,39.2879,80800.0
2007-08-15 14:10:00,49.83,49.9,49.79,49.81,110400.0,39.2879,39.3431,39.2563,39.2721,110400.0
2007-08-15 14:15:00,49.81,49.82,49.68,49.76,113000.0,39.2721,39.28,39.1696,39.2327,113000.0
2007-08-15 14:20:00,49.75,49.75,49.63,49.64,81700.0,39.2248,39.2248,39.1302,39.1381,81700.0
2007-08-15 14:25:00,49.64,49.71,49.62,49.68,54600.0,39.1381,39.1933,39.1223,39.1696,54600.0
2007-08-15 14:30:00,49.69,49.76,49.66,49.68,132700.0,39.1775,39.2327,39.1538,39.1696,132700.0
2007-08-15 14:35:00,49.67,49.71,49.6,49.68,108600.0,39.1617,39.1933,39.1065,39.1696,108600.0
2007-08-15 14:40:00,49.69,49.76,49.65,49.69,59600.0,39.1775,39.2327,39.1459,39.1775,59600.0
2007-08-15 14:45:00,49.69,49.76,49.55,49.56,106900.0,39.1775,39.2327,39.0671,39.075,106900.0
2007-08-15 14:50:00,49.54,49.64,49.5,49.5,104900.0,39.0592,39.1381,39.0277,39.0277,104900.0
2007-08-15 14:55:00,49.5,49.65,49.5,49.58,89600.0,39.0277,39.1459,39.0277,39.0908,89600.0
2007-08-15 15:00:00,49.59,49.7,49.53,49.54,77300.0,39.0986,39.1854,39.0513,39.0592,77300.0
2007-08-15 15:05:00,49.54,49.58,49.48,49.53,147800.0,39.0592,39.0908,39.0119,39.0513,147800.0
2007-08-15 15:10:00,49.53,49.59,49.48,49.53,88600.0,39.0513,39.0986,39.0119,39.0513,88600.0
2007-08-15 15:15:00,49.54,49.54,49.4,49.53,120500.0,39.0592,39.0592,38.9488,39.0513,120500.0
2007-08-15 15:20:00,49.53,49.58,49.44,49.45,203800.0,39.0513,39.0908,38.9804,38.9883,203800.0
2007-08-15 15:25:00,49.45,49.45,49.32,49.33,123300.0,38.9883,38.9883,38.8858,38.8936,123300.0
2007-08-15 15:30:00,49.33,49.42,49.23,49.25,176200.0,38.8936,38.9646,38.8148,38.8306,176200.0
2007-08-15 15:35:00,49.25,49.34,49.19,49.3,171600.0,38.8306,38.9015,38.7833,38.87,171600.0
2007-08-15 15:40:00,49.31,49.41,49.25,49.36,169400.0,38.8779,38.9567,38.8306,38.9173,169400.0
2007-08-15 15:45:00,49.36,49.38,49.23,49.25,223700.0,38.9173,38.9331,38.8148,38.8306,223700.0
2007-08-15 15:50:00,49.26,49.27,49.0,49.04,315200.0,38.8385,38.8463,38.6335,38.665,315200.0
2007-08-15 15:55:00,49.03,49.13,48.98,49.03,347200.0,38.6571,38.736,38.6177,38.6571,347200.0
2007-08-16 09:30:00,48.6,49.02,48.55,48.91,156300.0,38.3181,38.6492,38.2787,38.5625,156300.0
2007-08-16 09:35:00,48.93,49.08,48.93,49.02,112100.0,38.5783,38.6965,38.5783,38.6492,112100.0
2007-08-16 09:40:00,49.01,49.13,48.97,49.02,162100.0,38.6413,38.736,38.6098,38.6492,162100.0
2007-08-16 09:45:00,49.02,49.04,48.59,48.63,176300.0,38.6492,38.665,38.3102,38.3417,176300.0
2007-08-16 09:50:00,48.62,48.79,48.6,48.78,127600.0,38.3339,38.4679,38.3181,38.46,127600.0
2007-08-16 09:55:00,48.79,48.83,48.69,48.73,101600.0,38.4679,38.4994,38.389,38.4206,101600.0
2007-08-16 10:00:00,48.73,48.82,48.68,48.76,143800.0,38.4206,38.4915,38.3812,38.4442,143800.0
2007-08-16 10:05:00,48.75,48.91,48.7,48.86,131900.0,38.4364,38.5625,38.3969,38.5231,131900.0
2007-08-16 10:10:00,48.86,48.99,48.81,48.97,217200.0,38.5231,38.6256,38.4837,38.6098,217200.0
2007-08-16 10:15:00,48.95,49.0,48.89,48.9,122400.0,38.594,38.6335,38.5467,38.5546,122400.0
2007-08-16 10:20:00,48.89,48.9,48.75,48.76,100700.0,38.5467,38.5546,38.4364,38.4442,100700.0
2007-08-16 10:25:00,48.76,48.79,48.65,48.66,96600.0,38.4442,38.4679,38.3575,38.3654,96600.0
2007-08-16 10:30:00,48.67,48.74,48.64,48.73,134200.0,38.3733,38.4285,38.3496,38.4206,134200.0
2007-08-16 10:35:00,48.74,48.91,48.74,48.89,148100.0,38.4285,38.5625,38.4285,38.5467,148100.0
2007-08-16 10:40:00,48.87,48.94,48.8,48.8,103300.0,38.531,38.5862,38.4758,38.4758,103300.0
2007-08-16 10:45:00,48.81,48.91,48.79,48.8,136000.0,38.4837,38.5625,38.4679,38.4758,136000.0
2007-08-16 10:50:00,48.79,48.85,48.77,48.8,198700.0,38.4679,38.5152,38.4521,38.4758,198700.0
2007-08-16 10:55:00,48.8,48.82,48.66,48.79,141800.0,38.4758,38.4915,38.3654,38.4679,141800.0
2007-08-16 11:00:00,48.8,48.87,48.74,48.82,171100.0,38.4758,38.531,38.4285,38.4915,171100.0
2007-08-16 11:05:00,48.82,48.84,48.68,48.75,92600.0,38.4915,38.5073,38.3812,38.4364,92600.0
2007-08-16 11:10:00,48.76,48.76,48.58,48.65,104500.0,38.4442,38.4442,38.3023,38.3575,104500.0
2007-08-16 11:15:00,48.65,48.7,48.57,48.59,95800.0,38.3575,38.3969,38.2944,38.3102,95800.0
2007-08-16 11:20:00,48.61,48.61,48.52,48.59,94800.0,38.326,38.326,38.255,38.3102,94800.0
2007-08-16 11:25:00,48.6,48.67,48.46,48.52,126900.0,38.3181,38.3733,38.2077,38.255,126900.0
2007-08-16 11:30:00,48.53,48.59,48.39,48.49,100800.0,38.2629,38.3102,38.1525,38.2314,100800.0
2007-08-16 11:35:00,48.49,48.57,48.39,48.54,87900.0,38.2314,38.2944,38.1525,38.2708,87900.0
2007-08-16 11:40:00,48.55,48.58,48.53,48.55,39000.0,38.2787,38.3023,38.2629,38.2787,39000.0
2007-08-16 11:45:00,48.55,48.56,48.41,48.45,54200.0,38.2787,38.2865,38.1683,38.1998,54200.0
2007-08-16 11:50:00,48.43,48.46,48.36,48.43,53600.0,38.1841,38.2077,38.1289,38.1841,53600.0
2007-08-16 11:55:00,48.44,48.66,48.44,48.63,93400.0,38.1919,38.3654,38.1919,38.3417,93400.0
2007-08-16 12:00:00,48.63,48.63,48.37,48.4,133500.0,38.3417,38.3417,38.1367,38.1604,133500.0
2007-08-16 12:05:00,48.41,48.46,48.16,48.19,121500.0,38.1683,38.2077,37.9712,37.9948,121500.0
2007-08-16 12:10:00,48.2,48.27,48.12,48.18,102300.0,38.0027,38.0579,37.9396,37.9869,102300.0
2007-08-16 12:15:00,48.2,48.28,48.08,48.21,90500.0,38.0027,38.0658,37.9081,38.0106,90500.0
2007-08-16 12:20:00,48.21,48.24,48.06,48.14,99500.0,38.0106,38.0342,37.8923,37.9554,99500.0
2007-08-16 12:25:00,48.12,48.3,48.08,48.26,75400.0,37.9396,38.0816,37.9081,38.05,75400.0
2007-08-16 12:30:00,48.26,48.47,48.25,48.46,89600.0,38.05,38.2156,38.0421,38.2077,89600.0
2007-08-16 12:35:00,48.45,48.48,48.27,48.36,65100.0,38.1998,38.2235,38.0579,38.1289,65100.0
2007-08-16 12:40:00,48.37,48.4,48.17,48.2,106900.0,38.1367,38.1604,37.9791,38.0027,106900.0
2007-08-16 12:45:00,48.2,48.25,48.1,48.18,75200.0,38.0027,38.0421,37.9239,37.9869,75200.0
2007-08-16 12:50:00,48.17,48.21,48.1,48.13,73200.0,37.9791,38.0106,37.9239,37.9475,73200.0
2007-08-16 12:55:00,48.14,48.16,48.02,48.05,87000.0,37.9554,37.9712,37.8608,37.8844,87000.0
2007-08-16 13:00:00,48.06,48.13,48.01,48.09,85600.0,37.8923,37.9475,37.8529,37.916,85600.0
2007-08-16 13:05:00,48.08,48.22,48.0,48.15,149400.0,37.9081,38.0185,37.845,37.9633,149400.0
2007-08-16 13:10:00,48.15,48.41,48.15,48.41,132700.0,37.9633,38.1683,37.9633,38.1683,132700.0
2007-08-16 13:15:00,48.41,48.55,48.36,48.53,135100.0,38.1683,38.2787,38.1289,38.2629,135100.0
2007-08-16 13:20:00,48.52,48.53,48.42,48.5,86700.0,38.255,38.2629,38.1762,38.2392,86700.0
2007-08-16 13:25:00,48.51,48.53,48.42,48.46,95400.0,38.2471,38.2629,38.1762,38.2077,95400.0
2007-08-16 13:30:00,48.45,48.57,48.44,48.55,104400.0,38.1998,38.2944,38.1919,38.2787,104400.0
2007-08-16 13:35:00,48.56,48.58,48.41,48.47,78900.0,38.2865,38.3023,38.1683,38.2156,78900.0
2007-08-16 13:40:00,48.47,48.55,48.41,48.41,68100.0,38.2156,38.2787,38.1683,38.1683,68100.0
2007-08-16 13:45:00,48.43,48.44,48.27,48.3,90600.0,38.1841,38.1919,38.0579,38.0816,90600.0
2007-08-16 13:50:00,48.29,48.6,48.28,48.59,95500.0,38.0737,38.3181,38.0658,38.3102,95500.0
2007-08-16 13:55:00,48.58,48.7,48.55,48.62,124500.0,38.3023,38.3969,38.2787,38.3339,124500.0
2007-08-16 14:00:00,48.61,48.76,48.54,48.75,80100.0,38.326,38.4442,38.2708,38.4364,80100.0
2007-08-16 14:05:00,48.76,48.85,48.6,48.63,88100.0,38.4442,38.5152,38.3181,38.3417,88100.0
2007-08-16 14:10:00,48.63,48.64,48.43,48.64,76800.0,38.3417,38.3496,38.1841,38.3496,76800.0
2007-08-16 14:15:00,48.65,48.87,48.63,48.87,113000.0,38.3575,38.531,38.3417,38.531,113000.0
2007-08-16 14:20:00,48.87,48.9,48.7,48.8,113600.0,38.531,38.5546,38.3969,38.4758,113600.0
2007-08-16 14:25:00,48.78,48.87,48.66,48.72,134700.0,38.46,38.531,38.3654,38.4127,134700.0
2007-08-16 14:30:00,48.73,48.77,48.38,48.53,134600.0,38.4206,38.4521,38.1446,38.2629,134600.0
2007-08-16 14:35:00,48.54,48.67,48.48,48.58,91700.0,38.2708,38.3733,38.2235,38.3023,91700.0
2007-08-16 14:40:00,48.61,48.73,48.55,48.61,53300.0,38.326,38.4206,38.2787,38.326,53300.0
2007-08-16 14:45:00,48.61,48.87,48.59,48.63,100200.0,38.326,38.531,38.3102,38.3417,100200.0
2007-08-16 14:50:00,48.61,48.79,48.6,48.62,73200.0,38.326,38.4679,38.3181,38.3339,73200.0
2007-08-16 14:55:00,48.65,48.68,48.57,48.67,67500.0,38.3575,38.3812,38.2944,38.3733,67500.0
2007-08-16 15:00:00,48.67,48.68,48.39,48.39,108300.0,38.3733,38.3812,38.1525,38.1525,108300.0
2007-08-16 15:05:00,48.4,48.45,48.13,48.15,135200.0,38.1604,38.1998,37.9475,37.9633,135200.0
2007-08-16 15:10:00,48.12,48.12,47.97,48.07,159700.0,37.9396,37.9396,37.8214,37.9002,159700.0
2007-08-16 15:15:00,48.06,48.21,48.06,48.11,163300.0,37.8923,38.0106,37.8923,37.9318,163300.0
2007-08-16 15:20:00,48.12,48.39,48.12,48.36,151500.0,37.9396,38.1525,37.9396,38.1289,151500.0
2007-08-16 15:25:00,48.36,48.6,48.32,48.58,118100.0,38.1289,38.3181,38.0973,38.3023,118100.0
2007-08-16 15:30:00,48.58,48.59,48.4,48.48,128200.0,38.3023,38.3102,38.1604,38.2235,128200.0
2007-08-16 15:35:00,48.49,48.63,48.46,48.6,147800.0,38.2314,38.3417,38.2077,38.3181,147800.0
2007-08-16 15:40:00,48.51,48.99,48.49,48.93,210800.0,38.2471,38.6256,38.2314,38.5783,210800.0
2007-08-16 15:45:00,48.92,48.93,48.72,48.72,188200.0,38.5704,38.5783,38.4127,38.4127,188200.0
2007-08-16 15:50:00,48.75,48.83,48.66,48.76,258600.0,38.4364,38.4994,38.3654,38.4442,258600.0
2007-08-16 15:55:00,48.76,49.0,48.63,48.91,272000.0,38.4442,38.6335,38.3417,38.5625,272000.0
2007-08-17 09:30:00,49.44,49.44,48.99,49.4,2100.0,38.9804,38.9804,38.6256,38.9488,2100.0
2007-08-17 09:35:00,49.37,49.8,49.26,49.62,733700.0,38.9252,39.2642,38.8385,39.1223,733700.0
2007-08-17 09:40:00,49.62,49.85,49.59,49.72,158300.0,39.1223,39.3036,39.0986,39.2011,158300.0
2007-08-17 09:45:00,49.72,49.85,49.52,49.65,213000.0,39.2011,39.3036,39.0434,39.1459,213000.0
2007-08-17 09:50:00,49.65,49.68,49.34,49.4,183800.0,39.1459,39.1696,38.9015,38.9488,183800.0
2007-08-17 09:55:00,49.41,49.6,49.32,49.49,172800.0,38.9567,39.1065,38.8858,39.0198,172800.0
2007-08-17 10:00:00,49.47,49.48,49.33,49.4,165400.0,39.004,39.0119,38.8936,38.9488,165400.0
2007-08-17 10:05:00,49.41,49.42,49.34,49.4,104100.0,38.9567,38.9646,38.9015,38.9488,104100.0
2007-08-17 10:10:00,49.4,49.42,49.34,49.41,58600.0,38.9488,38.9646,38.9015,38.9567,58600.0
2007-08-17 10:15:00,49.39,49.42,49.25,49.3,119400.0,38.941,38.9646,38.8306,38.87,119400.0
2007-08-17 10:20:00,49.29,49.3,49.19,49.24,123100.0,38.8621,38.87,38.7833,38.8227,123100.0
2007-08-17 10:25:00,49.24,49.38,49.24,49.37,68200.0,38.8227,38.9331,38.8227,38.9252,68200.0
2007-08-17 10:30:00,49.37,49.38,49.13,49.16,114800.0,38.9252,38.9331,38.736,38.7596,114800.0
2007-08-17 10:35:00,49.16,49.33,49.15,49.33,121000.0,38.7596,38.8936,38.7517,38.8936,121000.0
2007-08-17 10:40:00,49.33,49.33,49.03,49.14,124500.0,38.8936,38.8936,38.6571,38.7438,124500.0
2007-08-17 10:45:00,49.12,49.23,49.11,49.14,92400.0,38.7281,38.8148,38.7202,38.7438,92400.0
2007-08-17 10:50:00,49.11,49.27,49.07,49.13,145000.0,38.7202,38.8463,38.6887,38.736,145000.0
2007-08-17 10:55:00,49.13,49.25,49.09,49.1,86800.0,38.736,38.8306,38.7044,38.7123,86800.0
2007-08-17 11:00:00,49.11,49.25,49.08,49.24,62500.0,38.7202,38.8306,38.6965,38.8227,62500.0
2007-08-17 11:05:00,49.24,49.28,49.02,49.08,112800.0,38.8227,38.8542,38.6492,38.6965,112800.0
2007-08-17 11:10:00,49.06,49.08,48.92,48.95,125500.0,38.6808,38.6965,38.5704,38.594,125500.0
2007-08-17 11:15:00,48.95,49.03,48.9,48.98,88000.0,38.594,38.6571,38.5546,38.6177,88000.0
2007-08-17 11:20:00,48.99,49.1,48.98,49.04,59800.0,38.6256,38.7123,38.6177,38.665,59800.0
2007-08-17 11:25:00,49.06,49.11,49.02,49.07,64700.0,38.6808,38.7202,38.6492,38.6887,64700.0
2007-08-17 11:30:00,49.09,49.09,48.92,49.03,61900.0,38.7044,38.7044,38.5704,38.6571,61900.0
2007-08-17 11:35:00,49.03,49.22,49.02,49.17,85100.0,38.6571,38.8069,38.6492,38.7675,85100.0
2007-08-17 11:40:00,49.18,49.26,49.16,49.25,42800.0,38.7754,38.8385,38.7596,38.8306,42800.0
2007-08-17 11:45:00,49.25,49.45,49.25,49.4,56000.0,38.8306,38.9883,38.8306,38.9488,56000.0
2007-08-17 11:50:00,49.37,49.46,49.27,49.3,47100.0,38.9252,38.9961,38.8463,38.87,47100.0
2007-08-17 11:55:00,49.3,49.34,49.21,49.24,49400.0,38.87,38.9015,38.799,38.8227,49400.0
2007-08-17 12:00:00,49.25,49.28,49.09,49.09,73900.0,38.8306,38.8542,38.7044,38.7044,73900.0
2007-08-17 12:05:00,49.09,49.2,49.0,49.0,93500.0,38.7044,38.7911,38.6335,38.6335,93500.0
2007-08-17 12:10:00,49.01,49.13,48.99,49.12,43100.0,38.6413,38.736,38.6256,38.7281,43100.0
2007-08-17 12:15:00,49.12,49.2,49.08,49.19,78800.0,38.7281,38.7911,38.6965,38.7833,78800.0
2007-08-17 12:20:00,49.19,49.35,49.16,49.27,75400.0,38.7833,38.9094,38.7596,38.8463,75400.0
2007-08-17 12:25:00,49.29,49.31,49.17,49.23,73200.0,38.8621,38.8779,38.7675,38.8148,73200.0
2007-08-17 12:30:00,49.23,49.38,49.22,49.35,75700.0,38.8148,38.9331,38.8069,38.9094,75700.0
2007-08-17 12:35:00,49.36,49.37,49.19,49.19,98700.0,38.9173,38.9252,38.7833,38.7833,98700.0
2007-08-17 12:40:00,49.19,49.24,49.11,49.23,68200.0,38.7833,38.8227,38.7202,38.8148,68200.0
2007-08-17 12:45:00,49.22,49.27,49.1,49.12,55900.0,38.8069,38.8463,38.7123,38.7281,55900.0
2007-08-17 12:50:00,49.12,49.17,49.06,49.13,70200.0,38.7281,38.7675,38.6808,38.736,70200.0
2007-08-17 12:55:00,49.14,49.21,49.08,49.11,92800.0,38.7438,38.799,38.6965,38.7202,92800.0
2007-08-17 13:00:00,49.11,49.23,49.08,49.23,109100.0,38.7202,38.8148,38.6965,38.8148,109100.0
2007-08-17 13:05:00,49.24,49.38,49.24,49.34,100300.0,38.8227,38.9331,38.8227,38.9015,100300.0
2007-08-17 13:10:00,49.34,49.46,49.34,49.46,106200.0,38.9015,38.9961,38.9015,38.9961,106200.0
2007-08-17 13:15:00,49.47,49.64,49.45,49.6,106800.0,39.004,39.1381,38.9883,39.1065,106800.0
2007-08-17 13:20:00,49.59,49.65,49.51,49.54,80100.0,39.0986,39.1459,39.0356,39.0592,80100.0
2007-08-17 13:25:00,49.54,49.57,49.51,49.51,49500.0,39.0592,39.0829,39.0356,39.0356,49500.0
2007-08-17 13:30:00,49.51,49.57,49.49,49.55,80800.0,39.0356,39.0829,39.0198,39.0671,80800.0
2007-08-17 13:35:00,49.54,49.57,49.51,49.54,65200.0,39.0592,39.0829,39.0356,39.0592,65200.0
2007-08-17 13:40:00,49.53,49.57,49.49,49.53,65700.0,39.0513,39.0829,39.0198,39.0513,65700.0
2007-08-17 13:45:00,49.53,49.56,49.47,49.5,59800.0,39.0513,39.075,39.004,39.0277,59800.0
2007-08-17 13:50:00,49.48,49.51,49.37,49.37,80700.0,39.0119,39.0356,38.9252,38.9252,80700.0
2007-08-17 13:55:00,49.37,49.42,49.31,49.38,67700.0,38.9252,38.9646,38.8779,38.9331,67700.0
2007-08-17 14:00:00,49.39,49.4,49.28,49.32,86700.0,38.941,38.9488,38.8542,38.8858,86700.0
2007-08-17 14:05:00,49.31,49.36,49.24,49.3,92800.0,38.8779,38.9173,38.8227,38.87,92800.0
2007-08-17 14:10:00,49.3,49.31,49.21,49.28,41500.0,38.87,38.8779,38.799,38.8542,41500.0
2007-08-17 14:15:00,49.28,49.44,49.27,49.43,57100.0,38.8542,38.9804,38.8463,38.9725,57100.0
2007-08-17 14:20:00,49.42,49.47,49.37,49.45,51600.0,38.9646,39.004,38.9252,38.9883,51600.0
2007-08-17 14:25:00,49.45,49.49,49.41,49.43,64000.0,38.9883,39.0198,38.9567,38.9725,64000.0
2007-08-17 14:30:00,49.43,49.5,49.38,49.39,103900.0,38.9725,39.0277,38.9331,38.941,103900.0
2007-08-17 14:35:00,49.38,49.44,49.3,49.31,66100.0,38.9331,38.9804,38.87,38.8779,66100.0
2007-08-17 14:40:00,49.32,49.37,49.3,49.33,38900.0,38.8858,38.9252,38.87,38.8936,38900.0
2007-08-17 14:45:00,49.34,49.47,49.33,49.47,84800.0,38.9015,39.004,38.8936,39.004,84800.0
2007-08-17 14:50:00,49.47,49.53,49.43,49.52,50800.0,39.004,39.0513,38.9725,39.0434,50800.0
2007-08-17 14:55:00,49.52,49.6,49.49,49.57,85700.0,39.0434,39.1065,39.0198,39.0829,85700.0
2007-08-17 15:00:00,49.56,49.61,49.53,49.61,88500.0,39.075,39.1144,39.0513,39.1144,88500.0
2007-08-17 15:05:00,49.6,49.72,49.59,49.69,115000.0,39.1065,39.2011,39.0986,39.1775,115000.0
2007-08-17 15:10:00,49.69,49.82,49.66,49.8,136600.0,39.1775,39.28,39.1538,39.2642,136600.0
2007-08-17 15:15:00,49.82,49.87,49.76,49.82,163600.0,39.28,39.3194,39.2327,39.28,163600.0
2007-08-17 15:20:00,49.82,49.82,49.72,49.75,188800.0,39.28,39.28,39.2011,39.2248,188800.0
2007-08-17 15:25:00,49.75,49.77,49.66,49.66,220700.0,39.2248,39.2406,39.1538,39.1538,220700.0
2007-08-17 15:30:00,49.66,49.73,49.61,49.7,226900.0,39.1538,39.209,39.1144,39.1854,226900.0
2007-08-17 15:35:00,49.7,49.75,49.57,49.65,296000.0,39.1854,39.2248,39.0829,39.1459,296000.0
2007-08-17 15:40:00,49.64,49.75,49.62,49.66,274100.0,39.1381,39.2248,39.1223,39.1538,274100.0
2007-08-17 15:45:00,49.65,49.76,49.51,49.6,277000.0,39.1459,39.2327,39.0356,39.1065,277000.0
2007-08-17 15:50:00,49.6,49.72,49.57,49.69,174200.0,39.1065,39.2011,39.0829,39.1775,174200.0
2007-08-17 15:55:00,49.69,49.81,49.68,49.75,346500.0,39.1775,39.2721,39.1696,39.2248,346500.0
2007-08-20 09:30:00,50.12,50.12,49.89,50.11,80700.0,39.5165,39.5165,39.3352,39.5086,80700.0
2007-08-20 09:35:00,50.11,50.25,49.92,50.24,114500.0,39.5086,39.619,39.3588,39.6111,114500.0
2007-08-20 09:40:00,50.25,50.27,50.1,50.22,173900.0,39.619,39.6348,39.5007,39.5954,173900.0
2007-08-20 09:45:00,50.23,50.25,50.13,50.18,90400.0,39.6032,39.619,39.5244,39.5638,90400.0
2007-08-20 09:50:00,50.19,50.29,50.15,50.23,143900.0,39.5717,39.6505,39.5402,39.6032,143900.0
2007-08-20 09:55:00,50.24,50.25,50.16,50.22,123400.0,39.6111,39.619,39.548,39.5954,123400.0
2007-08-20 10:00:00,50.22,50.28,50.18,50.2,138900.0,39.5954,39.6427,39.5638,39.5796,138900.0
2007-08-20 10:05:00,50.21,50.34,50.18,50.3,163800.0,39.5875,39.69,39.5638,39.6584,163800.0
2007-08-20 10:10:00,50.31,50.47,50.3,50.38,102400.0,39.6663,39.7925,39.6584,39.7215,102400.0
2007-08-20 10:15:00,50.39,50.41,50.22,50.29,75200.0,39.7294,39.7452,39.5954,39.6505,75200.0
2007-08-20 10:20:00,50.29,50.29,50.03,50.06,159200.0,39.6505,39.6505,39.4456,39.4692,159200.0
2007-08-20 10:25:00,50.06,50.06,49.94,49.99,89200.0,39.4692,39.4692,39.3746,39.414,89200.0
2007-08-20 10:30:00,50.0,50.0,49.8,49.88,144400.0,39.4219,39.4219,39.2642,39.3273,144400.0
2007-08-20 10:35:00,49.88,49.88,49.69,49.72,276000.0,39.3273,39.3273,39.1775,39.2011,276000.0
2007-08-20 10:40:00,49.73,49.79,49.69,49.75,89100.0,39.209,39.2563,39.1775,39.2248,89100.0
2007-08-20 10:45:00,49.75,49.85,49.75,49.79,68400.0,39.2248,39.3036,39.2248,39.2563,68400.0
2007-08-20 10:50:00,49.8,49.86,49.75,49.82,90500.0,39.2642,39.3115,39.2248,39.28,90500.0
2007-08-20 10:55:00,49.82,49.83,49.72,49.79,54900.0,39.28,39.2879,39.2011,39.2563,54900.0
2007-08-20 11:00:00,49.8,49.8,49.64,49.69,70300.0,39.2642,39.2642,39.1381,39.1775,70300.0
2007-08-20 11:05:00,49.69,49.71,49.64,49.66,42100.0,39.1775,39.1933,39.1381,39.1538,42100.0
2007-08-20 11:10:00,49.68,49.77,49.66,49.75,67800.0,39.1696,39.2406,39.1538,39.2248,67800.0
2007-08-20 11:15:00,49.75,49.79,49.7,49.72,49000.0,39.2248,39.2563,39.1854,39.2011,49000.0
2007-08-20 11:20:00,49.74,49.76,49.68,49.68,46500.0,39.2169,39.2327,39.1696,39.1696,46500.0
2007-08-20 11:25:00,49.69,49.84,49.63,49.82,91700.0,39.1775,39.2957,39.1302,39.28,91700.0
2007-08-20 11:30:00,49.83,49.85,49.8,49.84,57500.0,39.2879,39.3036,39.2642,39.2957,57500.0
2007-08-20 11:35:00,49.85,49.94,49.81,49.83,99900.0,39.3036,39.3746,39.2721,39.2879,99900.0
2007-08-20 11:40:00,49.84,49.87,49.81,49.86,60100.0,39.2957,39.3194,39.2721,39.3115,60100.0
2007-08-20 11:45:00,49.85,49.85,49.74,49.76,63500.0,39.3036,39.3036,39.2169,39.2327,63500.0
2007-08-20 11:50:00,49.75,49.76,49.62,49.71,62700.0,39.2248,39.2327,39.1223,39.1933,62700.0
2007-08-20 11:55:00,49.7,49.76,49.62,49.67,62400.0,39.1854,39.2327,39.1223,39.1617,62400.0
2007-08-20 12:00:00,49.67,49.76,49.63,49.76,77900.0,39.1617,39.2327,39.1302,39.2327,77900.0
2007-08-20 12:05:00,49.75,49.78,49.63,49.65,74800.0,39.2248,39.2484,39.1302,39.1459,74800.0
2007-08-20 12:10:00,49.65,49.75,49.64,49.75,70400.0,39.1459,39.2248,39.1381,39.2248,70400.0
2007-08-20 12:15:00,49.75,49.77,49.69,49.76,78500.0,39.2248,39.2406,39.1775,39.2327,78500.0
2007-08-20 12:20:00,49.77,49.79,49.74,49.78,47400.0,39.2406,39.2563,39.2169,39.2484,47400.0
2007-08-20 12:25:00,49.78,49.82,49.74,49.75,100300.0,39.2484,39.28,39.2169,39.2248,100300.0
2007-08-20 12:30:00,49.75,49.75,49.64,49.71,47400.0,39.2248,39.2248,39.1381,39.1933,47400.0
2007-08-20 12:35:00,49.7,49.71,49.65,49.66,44700.0,39.1854,39.1933,39.1459,39.1538,44700.0
2007-08-20 12:40:00,49.66,49.68,49.62,49.66,80700.0,39.1538,39.1696,39.1223,39.1538,80700.0
2007-08-20 12:45:00,49.66,49.75,49.64,49.71,47100.0,39.1538,39.2248,39.1381,39.1933,47100.0
2007-08-20 12:50:00,49.7,49.7,49.62,49.65,78300.0,39.1854,39.1854,39.1223,39.1459,78300.0
2007-08-20 12:55:00,49.65,49.68,49.59,49.6,58500.0,39.1459,39.1696,39.0986,39.1065,58500.0
2007-08-20 13:00:00,49.6,49.65,49.57,49.61,50100.0,39.1065,39.1459,39.0829,39.1144,50100.0
2007-08-20 13:05:00,49.62,49.65,49.52,49.65,55600.0,39.1223,39.1459,39.0434,39.1459,55600.0
2007-08-20 13:10:00,49.67,49.73,49.62,49.73,49900.0,39.1617,39.209,39.1223,39.209,49900.0
2007-08-20 13:15:00,49.72,49.75,49.7,49.73,58200.0,39.2011,39.2248,39.1854,39.209,58200.0
2007-08-20 13:20:00,49.74,49.74,49.64,49.67,83200.0,39.2169,39.2169,39.1381,39.1617,83200.0
2007-08-20 13:25:00,49.66,49.69,49.64,49.66,38000.0,39.1538,39.1775,39.1381,39.1538,38000.0
2007-08-20 13:30:00,49.68,49.68,49.54,49.59,44400.0,39.1696,39.1696,39.0592,39.0986,44400.0
2007-08-20 13:35:00,49.58,49.69,49.55,49.68,77400.0,39.0908,39.1775,39.0671,39.1696,77400.0
2007-08-20 13:40:00,49.67,49.75,49.62,49.75,83800.0,39.1617,39.2248,39.1223,39.2248,83800.0
2007-08-20 13:45:00,49.74,49.75,49.7,49.71,41500.0,39.2169,39.2248,39.1854,39.1933,41500.0
2007-08-20 13:50:00,49.73,49.73,49.58,49.63,65600.0,39.209,39.209,39.0908,39.1302,65600.0
2007-08-20 13:55:00,49.63,49.64,49.57,49.59,42400.0,39.1302,39.1381,39.0829,39.0986,42400.0
2007-08-20 14:00:00,49.6,49.66,49.58,49.65,65500.0,39.1065,39.1538,39.0908,39.1459,65500.0
2007-08-20 14:05:00,49.64,49.65,49.6,49.61,37900.0,39.1381,39.1459,39.1065,39.1144,37900.0
2007-08-20 14:10:00,49.62,49.69,49.57,49.58,48100.0,39.1223,39.1775,39.0829,39.0908,48100.0
2007-08-20 14:15:00,49.56,49.64,49.54,49.64,36100.0,39.075,39.1381,39.0592,39.1381,36100.0
2007-08-20 14:20:00,49.64,49.75,49.62,49.67,105600.0,39.1381,39.2248,39.1223,39.1617,105600.0
2007-08-20 14:25:00,49.66,49.66,49.46,49.48,121300.0,39.1538,39.1538,38.9961,39.0119,121300.0
2007-08-20 14:30:00,49.48,49.54,49.46,49.48,59800.0,39.0119,39.0592,38.9961,39.0119,59800.0
2007-08-20 14:35:00,49.47,49.48,49.22,49.33,149900.0,39.004,39.0119,38.8069,38.8936,149900.0
2007-08-20 14:40:00,49.32,49.37,49.31,49.34,61800.0,38.8858,38.9252,38.8779,38.9015,61800.0
2007-08-20 14:45:00,49.34,49.38,49.34,49.37,53000.0,38.9015,38.9331,38.9015,38.9252,53000.0
2007-08-20 14:50:00,49.38,49.42,49.36,49.42,42100.0,38.9331,38.9646,38.9173,38.9646,42100.0
2007-08-20 14:55:00,49.4,49.58,49.4,49.57,95800.0,38.9488,39.0908,38.9488,39.0829,95800.0
2007-08-20 15:00:00,49.6,49.6,49.47,49.49,57100.0,39.1065,39.1065,39.004,39.0198,57100.0
2007-08-20 15:05:00,49.49,49.55,49.45,49.48,99200.0,39.0198,39.0671,38.9883,39.0119,99200.0
2007-08-20 15:10:00,49.49,49.63,49.46,49.58,84300.0,39.0198,39.1302,38.9961,39.0908,84300.0
2007-08-20 15:15:00,49.58,49.59,49.47,49.52,87100.0,39.0908,39.0986,39.004,39.0434,87100.0
2007-08-20 15:20:00,49.52,49.65,49.44,49.64,129800.0,39.0434,39.1459,38.9804,39.1381,129800.0
2007-08-20 15:25:00,49.64,49.64,49.53,49.53,89000.0,39.1381,39.1381,39.0513,39.0513,89000.0
2007-08-20 15:30:00,49.54,49.54,49.46,49.49,108700.0,39.0592,39.0592,38.9961,39.0198,108700.0
2007-08-20 15:35:00,49.5,49.51,49.35,49.39,142100.0,39.0277,39.0356,38.9094,38.941,142100.0
2007-08-20 15:40:00,49.39,49.55,49.38,49.49,137400.0,38.941,39.0671,38.9331,39.0198,137400.0
2007-08-20 15:45:00,49.5,49.6,49.46,49.58,116900.0,39.0277,39.1065,38.9961,39.0908,116900.0
2007-08-20 15:50:00,49.59,49.59,49.49,49.54,172700.0,39.0986,39.0986,39.0198,39.0592,172700.0
2007-08-20 15:55:00,49.54,49.54,49.46,49.5,148400.0,39.0592,39.0592,38.9961,39.0277,148400.0
2007-08-21 09:30:00,49.55,49.58,49.27,49.55,97100.0,39.0671,39.0908,38.8463,39.0671,97100.0
2007-08-21 09:35:00,49.55,49.85,49.42,49.78,127700.0,39.0671,39.3036,38.9646,39.2484,127700.0
2007-08-21 09:40:00,49.81,49.82,49.65,49.75,72100.0,39.2721,39.28,39.1459,39.2248,72100.0
2007-08-21 09:45:00,49.74,49.92,49.73,49.86,129600.0,39.2169,39.3588,39.209,39.3115,129600.0
2007-08-21 09:50:00,49.86,49.92,49.83,49.86,79800.0,39.3115,39.3588,39.2879,39.3115,79800.0
2007-08-21 09:55:00,49.85,49.87,49.78,49.81,63100.0,39.3036,39.3194,39.2484,39.2721,63100.0
2007-08-21 10:00:00,49.82,49.82,49.74,49.77,59400.0,39.28,39.28,39.2169,39.2406,59400.0
2007-08-21 10:05:00,49.78,49.79,49.7,49.7,84200.0,39.2484,39.2563,39.1854,39.1854,84200.0
2007-08-21 10:10:00,49.71,49.71,49.59,49.6,114700.0,39.1933,39.1933,39.0986,39.1065,114700.0
2007-08-21 10:15:00,49.6,49.66,49.55,49.63,91500.0,39.1065,39.1538,39.0671,39.1302,91500.0
2007-08-21 10:20:00,49.63,49.65,49.54,49.59,62000.0,39.1302,39.1459,39.0592,39.0986,62000.0
2007-08-21 10:25:00,49.58,49.68,49.58,49.66,63000.0,39.0908,39.1696,39.0908,39.1538,63000.0
2007-08-21 10:30:00,49.65,49.74,49.65,49.66,65400.0,39.1459,39.2169,39.1459,39.1538,65400.0
2007-08-21 10:35:00,49.66,49.71,49.63,49.71,62600.0,39.1538,39.1933,39.1302,39.1933,62600.0
2007-08-21 10:40:00,49.72,49.81,49.66,49.8,70000.0,39.2011,39.2721,39.1538,39.2642,70000.0
2007-08-21 10:45:00,49.81,49.83,49.73,49.74,39100.0,39.2721,39.2879,39.209,39.2169,39100.0
2007-08-21 10:50:00,49.73,49.75,49.66,49.68,58600.0,39.209,39.2248,39.1538,39.1696,58600.0
2007-08-21 10:55:00,49.69,49.73,49.66,49.69,62300.0,39.1775,39.209,39.1538,39.1775,62300.0
2007-08-21 11:00:00,49.68,49.74,49.63,49.67,88500.0,39.1696,39.2169,39.1302,39.1617,88500.0
2007-08-21 11:05:00,49.67,49.67,49.58,49.59,98300.0,39.1617,39.1617,39.0908,39.0986,98300.0
2007-08-21 11:10:00,49.59,49.7,49.57,49.6,101300.0,39.0986,39.1854,39.0829,39.1065,101300.0
2007-08-21 11:15:00,49.59,49.61,49.56,49.61,42400.0,39.0986,39.1144,39.075,39.1144,42400.0
2007-08-21 11:20:00,49.61,49.65,49.53,49.55,47400.0,39.1144,39.1459,39.0513,39.0671,47400.0
2007-08-21 11:25:00,49.55,49.7,49.5,49.7,61700.0,39.0671,39.1854,39.0277,39.1854,61700.0
2007-08-21 11:30:00,49.7,49.75,49.65,49.7,75300.0,39.1854,39.2248,39.1459,39.1854,75300.0
2007-08-21 11:35:00,49.7,49.71,49.67,49.68,41100.0,39.1854,39.1933,39.1617,39.1696,41100.0
2007-08-21 11:40:00,49.69,49.71,49.66,49.69,31800.0,39.1775,39.1933,39.1538,39.1775,31800.0
2007-08-21 11:45:00,49.7,49.73,49.68,49.72,50400.0,39.1854,39.209,39.1696,39.2011,50400.0
2007-08-21 11:50:00,49.71,49.72,49.66,49.67,37200.0,39.1933,39.2011,39.1538,39.1617,37200.0
2007-08-21 11:55:00,49.68,49.7,49.67,49.7,48900.0,39.1696,39.1854,39.1617,39.1854,48900.0
2007-08-21 12:00:00,49.7,49.7,49.65,49.66,33000.0,39.1854,39.1854,39.1459,39.1538,33000.0
2007-08-21 12:05:00,49.65,49.69,49.63,49.68,42400.0,39.1459,39.1775,39.1302,39.1696,42400.0
2007-08-21 12:10:00,49.68,49.71,49.68,49.71,32000.0,39.1696,39.1933,39.1696,39.1933,32000.0
2007-08-21 12:15:00,49.71,49.71,49.65,49.68,38200.0,39.1933,39.1933,39.1459,39.1696,38200.0
2007-08-21 12:20:00,49.68,49.73,49.68,49.71,52700.0,39.1696,39.209,39.1696,39.1933,52700.0
2007-08-21 12:25:00,49.71,49.71,49.67,49.68,24300.0,39.1933,39.1933,39.1617,39.1696,24300.0
2007-08-21 12:30:00,49.68,49.68,49.55,49.61,90800.0,39.1696,39.1696,39.0671,39.1144,90800.0
2007-08-21 12:35:00,49.61,49.65,49.54,49.57,52900.0,39.1144,39.1459,39.0592,39.0829,52900.0
2007-08-21 12:40:00,49.58,49.66,49.55,49.64,28900.0,39.0908,39.1538,39.0671,39.1381,28900.0
2007-08-21 12:45:00,49.66,49.71,49.65,49.7,59700.0,39.1538,39.1933,39.1459,39.1854,59700.0
2007-08-21 12:50:00,49.7,49.74,49.7,49.72,49000.0,39.1854,39.2169,39.1854,39.2011,49000.0
2007-08-21 12:55:00,49.72,49.77,49.71,49.77,32000.0,39.2011,39.2406,39.1933,39.2406,32000.0
2007-08-21 13:00:00,49.76,49.8,49.74,49.77,45900.0,39.2327,39.2642,39.2169,39.2406,45900.0
2007-08-21 13:05:00,49.76,49.78,49.75,49.75,42700.0,39.2327,39.2484,39.2248,39.2248,42700.0
2007-08-21 13:10:00,49.75,49.77,49.74,49.75,27000.0,39.2248,39.2406,39.2169,39.2248,27000.0
2007-08-21 13:15:00,49.76,49.79,49.7,49.75,66400.0,39.2327,39.2563,39.1854,39.2248,66400.0
2007-08-21 13:20:00,49.74,49.77,49.66,49.76,65000.0,39.2169,39.2406,39.1538,39.2327,65000.0
2007-08-21 13:25:00,49.76,49.81,49.75,49.79,27400.0,39.2327,39.2721,39.2248,39.2563,27400.0
2007-08-21 13:30:00,49.8,49.82,49.75,49.75,47600.0,39.2642,39.28,39.2248,39.2248,47600.0
2007-08-21 13:35:00,49.76,49.79,49.73,49.74,32200.0,39.2327,39.2563,39.209,39.2169,32200.0
2007-08-21 13:40:00,49.74,49.78,49.74,49.76,26800.0,39.2169,39.2484,39.2169,39.2327,26800.0
2007-08-21 13:45:00,49.76,49.77,49.74,49.76,36900.0,39.2327,39.2406,39.2169,39.2327,36900.0
2007-08-21 13:50:00,49.76,49.77,49.74,49.75,21800.0,39.2327,39.2406,39.2169,39.2248,21800.0
2007-08-21 13:55:00,49.75,49.77,49.74,49.75,40700.0,39.2248,39.2406,39.2169,39.2248,40700.0
2007-08-21 14:00:00,49.75,49.77,49.72,49.76,48100.0,39.2248,39.2406,39.2011,39.2327,48100.0
2007-08-21 14:05:00,49.76,49.78,49.72,49.77,55300.0,39.2327,39.2484,39.2011,39.2406,55300.0
2007-08-21 14:10:00,49.77,49.81,49.77,49.79,46600.0,39.2406,39.2721,39.2406,39.2563,46600.0
2007-08-21 14:15:00,49.79,49.81,49.71,49.77,66800.0,39.2563,39.2721,39.1933,39.2406,66800.0
2007-08-21 14:20:00,49.77,49.78,49.73,49.78,40500.0,39.2406,39.2484,39.209,39.2484,40500.0
2007-08-21 14:25:00,49.78,49.8,49.74,49.75,55400.0,39.2484,39.2642,39.2169,39.2248,55400.0
2007-08-21 14:30:00,49.74,49.75,49.62,49.66,54800.0,39.2169,39.2248,39.1223,39.1538,54800.0
2007-08-21 14:35:00,49.66,49.76,49.65,49.69,55000.0,39.1538,39.2327,39.1459,39.1775,55000.0
2007-08-21 14:40:00,49.69,49.7,49.58,49.66,52300.0,39.1775,39.1854,39.0908,39.1538,52300.0
2007-08-21 14:45:00,49.65,49.71,49.63,49.71,58000.0,39.1459,39.1933,39.1302,39.1933,58000.0
2007-08-21 14:50:00,49.7,49.71,49.63,49.65,51400.0,39.1854,39.1933,39.1302,39.1459,51400.0
2007-08-21 14:55:00,49.65,49.71,49.64,49.69,43300.0,39.1459,39.1933,39.1381,39.1775,43300.0
2007-08-21 15:00:00,49.69,49.76,49.69,49.71,80000.0,39.1775,39.2327,39.1775,39.1933,80000.0
2007-08-21 15:05:00,49.72,49.75,49.66,49.69,53500.0,39.2011,39.2248,39.1538,39.1775,53500.0
2007-08-21 15:10:00,49.7,49.7,49.65,49.65,40000.0,39.1854,39.1854,39.1459,39.1459,40000.0
2007-08-21 15:15:00,49.65,49.66,49.56,49.6,56500.0,39.1459,39.1538,39.075,39.1065,56500.0
2007-08-21 15:20:00,49.62,49.7,49.6,49.65,63900.0,39.1223,39.1854,39.1065,39.1459,63900.0
2007-08-21 15:25:00,49.65,49.67,49.63,49.67,49800.0,39.1459,39.1617,39.1302,39.1617,49800.0
2007-08-21 15:30:00,49.68,49.73,49.65,49.71,67500.0,39.1696,39.209,39.1459,39.1933,67500.0
2007-08-21 15:35:00,49.71,49.71,49.66,49.69,76700.0,39.1933,39.1933,39.1538,39.1775,76700.0
2007-08-21 15:40:00,49.7,49.7,49.64,49.65,51700.0,39.1854,39.1854,39.1381,39.1459,51700.0
2007-08-21 15:45:00,49.65,49.74,49.65,49.71,86100.0,39.1459,39.2169,39.1459,39.1933,86100.0
2007-08-21 15:50:00,49.74,49.76,49.56,49.57,82200.0,39.2169,39.2327,39.075,39.0829,82200.0
2007-08-21 15:55:00,49.58,49.61,49.52,49.61,69800.0,39.0908,39.1144,39.0434,39.1144,69800.0
2007-08-22 09:30:00,49.0,49.19,48.85,49.04,312900.0,38.6335,38.7833,38.5152,38.665,312900.0
2007-08-22 09:35:00,49.04,49.14,48.79,48.85,290100.0,38.665,38.7438,38.4679,38.5152,290100.0
2007-08-22 09:40:00,48.86,49.07,48.8,49.05,234400.0,38.5231,38.6887,38.4758,38.6729,234400.0
2007-08-22 09:45:00,49.06,49.22,49.0,49.06,206100.0,38.6808,38.8069,38.6335,38.6808,206100.0
2007-08-22 09:50:00,49.07,49.08,48.96,49.01,138300.0,38.6887,38.6965,38.6019,38.6413,138300.0
2007-08-22 09:55:00,49.0,49.04,48.91,48.93,238900.0,38.6335,38.665,38.5625,38.5783,238900.0
2007-08-22 10:00:00,48.93,48.96,48.89,48.9,129400.0,38.5783,38.6019,38.5467,38.5546,129400.0
2007-08-22 10:05:00,48.9,48.9,48.51,48.53,335300.0,38.5546,38.5546,38.2471,38.2629,335300.0
2007-08-22 10:10:00,48.51,48.57,48.37,48.51,307700.0,38.2471,38.2944,38.1367,38.2471,307700.0
2007-08-22 10:15:00,48.51,48.54,48.46,48.52,118600.0,38.2471,38.2708,38.2077,38.255,118600.0
2007-08-22 10:20:00,48.51,48.62,48.5,48.61,201300.0,38.2471,38.3339,38.2392,38.326,201300.0
2007-08-22 10:25:00,48.62,48.62,48.5,48.52,123700.0,38.3339,38.3339,38.2392,38.255,123700.0
2007-08-22 10:30:00,48.53,48.58,48.51,48.57,131200.0,38.2629,38.3023,38.2471,38.2944,131200.0
2007-08-22 10:35:00,48.57,48.61,48.57,48.6,110100.0,38.2944,38.326,38.2944,38.3181,110100.0
2007-08-22 10:40:00,48.6,48.61,48.57,48.58,117200.0,38.3181,38.326,38.2944,38.3023,117200.0
2007-08-22 10:45:00,48.59,48.6,48.55,48.57,94800.0,38.3102,38.3181,38.2787,38.2944,94800.0
2007-08-22 10:50:00,48.57,48.61,48.56,48.58,146900.0,38.2944,38.326,38.2865,38.3023,146900.0
2007-08-22 10:55:00,48.58,48.6,48.53,48.57,83800.0,38.3023,38.3181,38.2629,38.2944,83800.0
2007-08-22 11:00:00,48.58,48.58,48.48,48.49,161500.0,38.3023,38.3023,38.2235,38.2314,161500.0
2007-08-22 11:05:00,48.5,48.51,48.45,48.47,158300.0,38.2392,38.2471,38.1998,38.2156,158300.0
2007-08-22 11:10:00,48.47,48.53,48.47,48.52,97400.0,38.2156,38.2629,38.2156,38.255,97400.0
2007-08-22 11:15:00,48.52,48.57,48.49,48.57,45900.0,38.255,38.2944,38.2314,38.2944,45900.0
2007-08-22 11:20:00,48.56,48.6,48.54,48.59,64100.0,38.2865,38.3181,38.2708,38.3102,64100.0
2007-08-22 11:25:00,48.59,48.6,48.52,48.53,52800.0,38.3102,38.3181,38.255,38.2629,52800.0
2007-08-22 11:30:00,48.53,48.58,48.49,48.49,107100.0,38.2629,38.3023,38.2314,38.2314,107100.0
2007-08-22 11:35:00,48.49,48.57,48.49,48.55,90500.0,38.2314,38.2944,38.2314,38.2787,90500.0
2007-08-22 11:40:00,48.55,48.56,48.48,48.56,124500.0,38.2787,38.2865,38.2235,38.2865,124500.0
2007-08-22 11:45:00,48.54,48.58,48.5,48.51,86100.0,38.2708,38.3023,38.2392,38.2471,86100.0
2007-08-22 11:50:00,48.5,48.52,48.5,48.5,109100.0,38.2392,38.255,38.2392,38.2392,109100.0
2007-08-22 11:55:00,48.49,48.5,48.42,48.46,89700.0,38.2314,38.2392,38.1762,38.2077,89700.0
2007-08-22 12:00:00,48.46,48.48,48.42,48.44,77100.0,38.2077,38.2235,38.1762,38.1919,77100.0
2007-08-22 12:05:00,48.44,48.52,48.4,48.52,77800.0,38.1919,38.255,38.1604,38.255,77800.0
2007-08-22 12:10:00,48.52,48.58,48.5,48.52,88600.0,38.255,38.3023,38.2392,38.255,88600.0
2007-08-22 12:15:00,48.53,48.56,48.52,48.52,67600.0,38.2629,38.2865,38.255,38.255,67600.0
2007-08-22 12:20:00,48.53,48.53,48.46,48.48,38200.0,38.2629,38.2629,38.2077,38.2235,38200.0
2007-08-22 12:25:00,48.47,48.49,48.37,48.39,81900.0,38.2156,38.2314,38.1367,38.1525,81900.0
2007-08-22 12:30:00,48.39,48.4,48.28,48.32,96000.0,38.1525,38.1604,38.0658,38.0973,96000.0
2007-08-22 12:35:00,48.33,48.42,48.29,48.41,79100.0,38.1052,38.1762,38.0737,38.1683,79100.0
2007-08-22 12:40:00,48.4,48.4,48.31,48.34,75000.0,38.1604,38.1604,38.0894,38.1131,75000.0
2007-08-22 12:45:00,48.33,48.35,48.31,48.34,57700.0,38.1052,38.121,38.0894,38.1131,57700.0
2007-08-22 12:50:00,48.34,48.39,48.27,48.38,106000.0,38.1131,38.1525,38.0579,38.1446,106000.0
2007-08-22 12:55:00,48.37,48.39,48.36,48.38,34500.0,38.1367,38.1525,38.1289,38.1446,34500.0
2007-08-22 13:00:00,48.39,48.46,48.37,48.38,85500.0,38.1525,38.2077,38.1367,38.1446,85500.0
2007-08-22 13:05:00,48.38,48.38,48.27,48.28,126500.0,38.1446,38.1446,38.0579,38.0658,126500.0
2007-08-22 13:10:00,48.29,48.29,48.2,48.21,109300.0,38.0737,38.0737,38.0027,38.0106,109300.0
2007-08-22 13:15:00,48.2,48.21,48.15,48.21,112600.0,38.0027,38.0106,37.9633,38.0106,112600.0
2007-08-22 13:20:00,48.21,48.28,48.18,48.24,75900.0,38.0106,38.0658,37.9869,38.0342,75900.0
2007-08-22 13:25:00,48.25,48.25,48.17,48.19,90500.0,38.0421,38.0421,37.9791,37.9948,90500.0
2007-08-22 13:30:00,48.19,48.21,48.14,48.16,81300.0,37.9948,38.0106,37.9554,37.9712,81300.0
2007-08-22 13:35:00,48.16,48.26,48.16,48.26,101300.0,37.9712,38.05,37.9712,38.05,101300.0
2007-08-22 13:40:00,48.25,48.3,48.1,48.14,316800.0,38.0421,38.0816,37.9239,37.9554,316800.0
2007-08-22 13:45:00,48.14,48.29,48.11,48.2,312600.0,37.9554,38.0737,37.9318,38.0027,312600.0
2007-08-22 13:50:00,48.2,48.3,48.19,48.3,77600.0,38.0027,38.0816,37.9948,38.0816,77600.0
2007-08-22 13:55:00,48.3,48.39,48.29,48.39,86500.0,38.0816,38.1525,38.0737,38.1525,86500.0
2007-08-22 14:00:00,48.38,48.38,48.28,48.31,130600.0,38.1446,38.1446,38.0658,38.0894,130600.0
2007-08-22 14:05:00,48.31,48.32,48.29,48.31,86300.0,38.0894,38.0973,38.0737,38.0894,86300.0
2007-08-22 14:10:00,48.31,48.33,48.26,48.27,47700.0,38.0894,38.1052,38.05,38.0579,47700.0
2007-08-22 14:15:00,48.27,48.28,48.25,48.28,52200.0,38.0579,38.0658,38.0421,38.0658,52200.0
2007-08-22 14:20:00,48.28,48.29,48.25,48.28,58400.0,38.0658,38.0737,38.0421,38.0658,58400.0
2007-08-22 14:25:00,48.27,48.31,48.25,48.27,83100.0,38.0579,38.0894,38.0421,38.0579,83100.0
2007-08-22 14:30:00,48.28,48.34,48.27,48.31,68800.0,38.0658,38.1131,38.0579,38.0894,68800.0
2007-08-22 14:35:00,48.31,48.38,48.26,48.38,110500.0,38.0894,38.1446,38.05,38.1446,110500.0
2007-08-22 14:40:00,48.38,48.45,48.2,48.45,280600.0,38.1446,38.1998,38.0027,38.1998,280600.0
2007-08-22 14:45:00,48.45,48.46,48.41,48.44,63800.0,38.1998,38.2077,38.1683,38.1919,63800.0
2007-08-22 14:50:00,48.43,48.51,48.37,48.45,106700.0,38.1841,38.2471,38.1367,38.1998,106700.0
2007-08-22 14:55:00,48.45,48.52,48.43,48.5,57200.0,38.1998,38.255,38.1841,38.2392,57200.0
2007-08-22 15:00:00,48.5,48.5,48.4,48.45,74500.0,38.2392,38.2392,38.1604,38.1998,74500.0
2007-08-22 15:05:00,48.44,48.46,48.43,48.45,39100.0,38.1919,38.2077,38.1841,38.1998,39100.0
2007-08-22 15:10:00,48.45,48.5,48.44,48.49,59000.0,38.1998,38.2392,38.1919,38.2314,59000.0
2007-08-22 15:15:00,48.49,48.6,48.48,48.59,128000.0,38.2314,38.3181,38.2235,38.3102,128000.0
2007-08-22 15:20:00,48.58,48.61,48.55,48.57,134700.0,38.3023,38.326,38.2787,38.2944,134700.0
2007-08-22 15:25:00,48.57,48.59,48.54,48.58,126800.0,38.2944,38.3102,38.2708,38.3023,126800.0
2007-08-22 15:30:00,48.58,48.75,48.57,48.67,168700.0,38.3023,38.4364,38.2944,38.3733,168700.0
2007-08-22 15:35:00,48.67,48.76,48.6,48.75,206900.0,38.3733,38.4442,38.3181,38.4364,206900.0
2007-08-22 15:40:00,48.75,48.81,48.74,48.8,220500.0,38.4364,38.4837,38.4285,38.4758,220500.0
2007-08-22 15:45:00,48.8,48.84,48.72,48.72,214600.0,38.4758,38.5073,38.4127,38.4127,214600.0
2007-08-22 15:50:00,48.73,48.74,48.63,48.63,207400.0,38.4206,38.4285,38.3417,38.3417,207400.0
2007-08-22 15:55:00,48.64,48.69,48.6,48.62,282200.0,38.3496,38.389,38.3181,38.3339,282200.0
2007-08-23 09:30:00,48.9,49.0,48.74,48.93,137900.0,38.5546,38.6335,38.4285,38.5783,137900.0
2007-08-23 09:35:00,48.92,48.93,48.45,48.49,132400.0,38.5704,38.5783,38.1998,38.2314,132400.0
2007-08-23 09:40:00,48.49,48.51,48.34,48.48,160100.0,38.2314,38.2471,38.1131,38.2235,160100.0
2007-08-23 09:45:00,48.46,48.66,48.44,48.51,88000.0,38.2077,38.3654,38.1919,38.2471,88000.0
2007-08-23 09:50:00,48.52,48.75,48.51,48.65,123700.0,38.255,38.4364,38.2471,38.3575,123700.0
2007-08-23 09:55:00,48.66,48.84,48.65,48.71,135400.0,38.3654,38.5073,38.3575,38.4048,135400.0
2007-08-23 10:00:00,48.71,48.73,48.65,48.68,60800.0,38.4048,38.4206,38.3575,38.3812,60800.0
2007-08-23 10:05:00,48.69,48.71,48.65,48.65,73200.0,38.389,38.4048,38.3575,38.3575,73200.0
2007-08-23 10:10:00,48.66,48.67,48.62,48.63,81900.0,38.3654,38.3733,38.3339,38.3417,81900.0
2007-08-23 10:15:00,48.64,48.67,48.53,48.53,118700.0,38.3496,38.3733,38.2629,38.2629,118700.0
2007-08-23 10:20:00,48.54,48.6,48.51,48.52,105100.0,38.2708,38.3181,38.2471,38.255,105100.0
2007-08-23 10:25:00,48.53,48.67,48.53,48.59,94500.0,38.2629,38.3733,38.2629,38.3102,94500.0
2007-08-23 10:30:00,48.59,48.7,48.57,48.68,73100.0,38.3102,38.3969,38.2944,38.3812,73100.0
2007-08-23 10:35:00,48.7,48.78,48.65,48.78,82400.0,38.3969,38.46,38.3575,38.46,82400.0
2007-08-23 10:40:00,48.78,48.89,48.77,48.84,72800.0,38.46,38.5467,38.4521,38.5073,72800.0
2007-08-23 10:45:00,48.85,48.87,48.82,48.82,53200.0,38.5152,38.531,38.4915,38.4915,53200.0
2007-08-23 10:50:00,48.82,48.82,48.73,48.75,73200.0,38.4915,38.4915,38.4206,38.4364,73200.0
2007-08-23 10:55:00,48.75,48.75,48.69,48.7,77700.0,38.4364,38.4364,38.389,38.3969,77700.0
2007-08-23 11:00:00,48.7,48.71,48.52,48.58,98900.0,38.3969,38.4048,38.255,38.3023,98900.0
2007-08-23 11:05:00,48.57,48.63,48.56,48.58,67500.0,38.2944,38.3417,38.2865,38.3023,67500.0
2007-08-23 11:10:00,48.6,48.63,48.55,48.59,62000.0,38.3181,38.3417,38.2787,38.3102,62000.0
2007-08-23 11:15:00,48.57,48.73,48.56,48.72,134300.0,38.2944,38.4206,38.2865,38.4127,134300.0
2007-08-23 11:20:00,48.73,48.79,48.71,48.79,32800.0,38.4206,38.4679,38.4048,38.4679,32800.0
2007-08-23 11:25:00,48.78,48.8,48.73,48.76,36000.0,38.46,38.4758,38.4206,38.4442,36000.0
2007-08-23 11:30:00,48.76,48.79,48.72,48.77,67000.0,38.4442,38.4679,38.4127,38.4521,67000.0
2007-08-23 11:35:00,48.77,48.84,48.75,48.81,64000.0,38.4521,38.5073,38.4364,38.4837,64000.0
2007-08-23 11:40:00,48.8,48.82,48.77,48.77,51400.0,38.4758,38.4915,38.4521,38.4521,51400.0
2007-08-23 11:45:00,48.77,48.79,48.72,48.72,44200.0,38.4521,38.4679,38.4127,38.4127,44200.0
2007-08-23 11:50:00,48.71,48.78,48.69,48.77,56400.0,38.4048,38.46,38.389,38.4521,56400.0
2007-08-23 11:55:00,48.76,48.77,48.58,48.6,57100.0,38.4442,38.4521,38.3023,38.3181,57100.0
2007-08-23 12:00:00,48.6,48.66,48.59,48.65,45900.0,38.3181,38.3654,38.3102,38.3575,45900.0
2007-08-23 12:05:00,48.65,48.67,48.6,48.6,74000.0,38.3575,38.3733,38.3181,38.3181,74000.0
2007-08-23 12:10:00,48.61,48.66,48.6,48.61,36900.0,38.326,38.3654,38.3181,38.326,36900.0
2007-08-23 12:15:00,48.61,48.65,48.6,48.65,88700.0,38.326,38.3575,38.3181,38.3575,88700.0
2007-08-23 12:20:00,48.66,48.68,48.6,48.61,39200.0,38.3654,38.3812,38.3181,38.326,39200.0
2007-08-23 12:25:00,48.61,48.63,48.56,48.6,57300.0,38.326,38.3417,38.2865,38.3181,57300.0
2007-08-23 12:30:00,48.59,48.6,48.57,48.57,37100.0,38.3102,38.3181,38.2944,38.2944,37100.0
2007-08-23 12:35:00,48.58,48.61,48.57,48.61,26700.0,38.3023,38.326,38.2944,38.326,26700.0
2007-08-23 12:40:00,48.6,48.62,48.56,48.56,66200.0,38.3181,38.3339,38.2865,38.2865,66200.0
2007-08-23 12:45:00,48.56,48.58,48.52,48.55,75500.0,38.2865,38.3023,38.255,38.2787,75500.0
2007-08-23 12:50:00,48.55,48.57,48.45,48.48,77500.0,38.2787,38.2944,38.1998,38.2235,77500.0
2007-08-23 12:55:00,48.47,48.5,48.41,48.43,58100.0,38.2156,38.2392,38.1683,38.1841,58100.0
2007-08-23 13:00:00,48.43,48.45,48.41,48.44,56800.0,38.1841,38.1998,38.1683,38.1919,56800.0
2007-08-23 13:05:00,48.43,48.45,48.42,48.44,41200.0,38.1841,38.1998,38.1762,38.1919,41200.0
2007-08-23 13:10:00,48.45,48.51,48.44,48.47,56300.0,38.1998,38.2471,38.1919,38.2156,56300.0
2007-08-23 13:15:00,48.46,48.53,48.46,48.48,60700.0,38.2077,38.2629,38.2077,38.2235,60700.0
2007-08-23 13:20:00,48.47,48.51,48.47,48.49,36300.0,38.2156,38.2471,38.2156,38.2314,36300.0
2007-08-23 13:25:00,48.49,48.53,48.47,48.51,35200.0,38.2314,38.2629,38.2156,38.2471,35200.0
2007-08-23 13:30:00,48.52,48.54,48.51,48.52,44100.0,38.255,38.2708,38.2471,38.255,44100.0
2007-08-23 13:35:00,48.53,48.64,48.52,48.62,67900.0,38.2629,38.3496,38.255,38.3339,67900.0
2007-08-23 13:40:00,48.63,48.7,48.63,48.69,70000.0,38.3417,38.3969,38.3417,38.389,70000.0
2007-08-23 13:45:00,48.7,48.7,48.66,48.68,27000.0,38.3969,38.3969,38.3654,38.3812,27000.0
2007-08-23 13:50:00,48.68,48.72,48.67,48.72,38000.0,38.3812,38.4127,38.3733,38.4127,38000.0
2007-08-23 13:55:00,48.71,48.78,48.71,48.78,44300.0,38.4048,38.46,38.4048,38.46,44300.0
2007-08-23 14:00:00,48.78,48.78,48.73,48.77,49900.0,38.46,38.46,38.4206,38.4521,49900.0
2007-08-23 14:05:00,48.76,48.79,48.74,48.78,51900.0,38.4442,38.4679,38.4285,38.46,51900.0
2007-08-23 14:10:00,48.79,48.83,48.76,48.82,80300.0,38.4679,38.4994,38.4442,38.4915,80300.0
2007-08-23 14:15:00,48.82,48.83,48.79,48.8,58700.0,38.4915,38.4994,38.4679,38.4758,58700.0
2007-08-23 14:20:00,48.8,48.82,48.76,48.77,49800.0,38.4758,38.4915,38.4442,38.4521,49800.0
2007-08-23 14:25:00,48.76,48.79,48.76,48.79,36300.0,38.4442,38.4679,38.4442,38.4679,36300.0
2007-08-23 14:30:00,48.78,48.82,48.77,48.8,29300.0,38.46,38.4915,38.4521,38.4758,29300.0
2007-08-23 14:35:00,48.81,48.83,48.74,48.75,49800.0,38.4837,38.4994,38.4285,38.4364,49800.0
2007-08-23 14:40:00,48.74,48.75,48.65,48.69,112200.0,38.4285,38.4364,38.3575,38.389,112200.0
2007-08-23 14:45:00,48.7,48.75,48.69,48.74,63800.0,38.3969,38.4364,38.389,38.4285,63800.0
2007-08-23 14:50:00,48.74,48.74,48.67,48.67,45100.0,38.4285,38.4285,38.3733,38.3733,45100.0
2007-08-23 14:55:00,48.66,48.68,48.61,48.63,65800.0,38.3654,38.3812,38.326,38.3417,65800.0
2007-08-23 15:00:00,48.62,48.63,48.58,48.6,52000.0,38.3339,38.3417,38.3023,38.3181,52000.0
2007-08-23 15:05:00,48.6,48.62,48.56,48.59,62400.0,38.3181,38.3339,38.2865,38.3102,62400.0
2007-08-23 15:10:00,48.59,48.6,48.52,48.54,78400.0,38.3102,38.3181,38.255,38.2708,78400.0
2007-08-23 15:15:00,48.54,48.64,48.5,48.62,219500.0,38.2708,38.3496,38.2392,38.3339,219500.0
2007-08-23 15:20:00,48.63,48.84,48.62,48.84,104700.0,38.3417,38.5073,38.3339,38.5073,104700.0
2007-08-23 15:25:00,48.84,48.89,48.82,48.87,72500.0,38.5073,38.5467,38.4915,38.531,72500.0
2007-08-23 15:30:00,48.86,48.88,48.75,48.75,84600.0,38.5231,38.5388,38.4364,38.4364,84600.0
2007-08-23 15:35:00,48.77,48.78,48.6,48.61,104400.0,38.4521,38.46,38.3181,38.326,104400.0
2007-08-23 15:40:00,48.6,48.65,48.59,48.59,91000.0,38.3181,38.3575,38.3102,38.3102,91000.0
2007-08-23 15:45:00,48.6,48.69,48.59,48.61,99600.0,38.3181,38.389,38.3102,38.326,99600.0
2007-08-23 15:50:00,48.6,48.61,48.53,48.59,115800.0,38.3181,38.326,38.2629,38.3102,115800.0
2007-08-23 15:55:00,48.59,48.67,48.57,48.67,140000.0,38.3102,38.3733,38.2944,38.3733,140000.0
2007-08-24 09:30:00,48.4,48.95,48.17,48.85,83100.0,38.1604,38.594,37.9791,38.5152,83100.0
2007-08-24 09:35:00,48.83,48.93,48.63,48.68,85500.0,38.4994,38.5783,38.3417,38.3812,85500.0
2007-08-24 09:40:00,48.65,48.88,48.65,48.87,36200.0,38.3575,38.5388,38.3575,38.531,36200.0
2007-08-24 09:45:00,48.87,48.97,48.87,48.94,59200.0,38.531,38.6098,38.531,38.5862,59200.0
2007-08-24 09:50:00,48.94,48.97,48.89,48.94,37800.0,38.5862,38.6098,38.5467,38.5862,37800.0
2007-08-24 09:55:00,48.95,48.97,48.94,48.95,32600.0,38.594,38.6098,38.5862,38.594,32600.0
2007-08-24 10:00:00,48.96,49.14,48.96,49.11,159600.0,38.6019,38.7438,38.6019,38.7202,159600.0
2007-08-24 10:05:00,49.11,49.11,49.01,49.04,139700.0,38.7202,38.7202,38.6413,38.665,139700.0
2007-08-24 10:10:00,49.04,49.05,48.83,48.85,317300.0,38.665,38.6729,38.4994,38.5152,317300.0
2007-08-24 10:15:00,48.83,48.95,48.83,48.85,87600.0,38.4994,38.594,38.4994,38.5152,87600.0
2007-08-24 10:20:00,48.85,48.85,48.75,48.78,58000.0,38.5152,38.5152,38.4364,38.46,58000.0
2007-08-24 10:25:00,48.78,48.86,48.76,48.78,56400.0,38.46,38.5231,38.4442,38.46,56400.0
2007-08-24 10:30:00,48.8,48.9,48.79,48.9,58000.0,38.4758,38.5546,38.4679,38.5546,58000.0
2007-08-24 10:35:00,48.91,48.94,48.89,48.91,41200.0,38.5625,38.5862,38.5467,38.5625,41200.0
2007-08-24 10:40:00,48.92,49.01,48.91,48.96,66900.0,38.5704,38.6413,38.5625,38.6019,66900.0
2007-08-24 10:45:00,48.96,48.97,48.92,48.96,67000.0,38.6019,38.6098,38.5704,38.6019,67000.0
2007-08-24 10:50:00,48.96,48.97,48.91,48.96,89500.0,38.6019,38.6098,38.5625,38.6019,89500.0
2007-08-24 10:55:00,48.97,49.07,48.95,49.05,61300.0,38.6098,38.6887,38.594,38.6729,61300.0
2007-08-24 11:00:00,49.03,49.16,49.03,49.14,68500.0,38.6571,38.7596,38.6571,38.7438,68500.0
2007-08-24 11:05:00,49.14,49.3,49.14,49.28,89100.0,38.7438,38.87,38.7438,38.8542,89100.0
2007-08-24 11:10:00,49.28,49.31,49.21,49.24,126900.0,38.8542,38.8779,38.799,38.8227,126900.0
2007-08-24 11:15:00,49.24,49.34,49.23,49.29,81800.0,38.8227,38.9015,38.8148,38.8621,81800.0
2007-08-24 11:20:00,49.3,49.37,49.27,49.33,157300.0,38.87,38.9252,38.8463,38.8936,157300.0
2007-08-24 11:25:00,49.32,49.33,49.2,49.25,133400.0,38.8858,38.8936,38.7911,38.8306,133400.0
2007-08-24 11:30:00,49.26,49.35,49.2,49.3,128900.0,38.8385,38.9094,38.7911,38.87,128900.0
2007-08-24 11:35:00,49.3,49.31,49.25,49.29,52900.0,38.87,38.8779,38.8306,38.8621,52900.0
2007-08-24 11:40:00,49.29,49.33,49.28,49.32,38600.0,38.8621,38.8936,38.8542,38.8858,38600.0
2007-08-24 11:45:00,49.32,49.33,49.29,49.3,75500.0,38.8858,38.8936,38.8621,38.87,75500.0
2007-08-24 11:50:00,49.3,49.4,49.3,49.4,92900.0,38.87,38.9488,38.87,38.9488,92900.0
2007-08-24 11:55:00,49.41,49.5,49.39,49.49,101800.0,38.9567,39.0277,38.941,39.0198,101800.0
2007-08-24 12:00:00,49.49,49.5,49.41,49.43,62100.0,39.0198,39.0277,38.9567,38.9725,62100.0
2007-08-24 12:05:00,49.43,49.46,49.39,49.44,37200.0,38.9725,38.9961,38.941,38.9804,37200.0
2007-08-24 12:10:00,49.44,49.44,49.39,49.42,47800.0,38.9804,38.9804,38.941,38.9646,47800.0
2007-08-24 12:15:00,49.42,49.48,49.39,49.48,41900.0,38.9646,39.0119,38.941,39.0119,41900.0
2007-08-24 12:20:00,49.48,49.5,49.36,49.4,108900.0,39.0119,39.0277,38.9173,38.9488,108900.0
2007-08-24 12:25:00,49.39,49.48,49.39,49.45,50800.0,38.941,39.0119,38.941,38.9883,50800.0
2007-08-24 12:30:00,49.45,49.55,49.45,49.55,64800.0,38.9883,39.0671,38.9883,39.0671,64800.0
2007-08-24 12:35:00,49.55,49.61,49.48,49.61,123700.0,39.0671,39.1144,39.0119,39.1144,123700.0
2007-08-24 12:40:00,49.6,49.68,49.59,49.67,121900.0,39.1065,39.1696,39.0986,39.1617,121900.0
2007-08-24 12:45:00,49.66,49.77,49.66,49.74,91900.0,39.1538,39.2406,39.1538,39.2169,91900.0
2007-08-24 12:50:00,49.74,49.79,49.7,49.74,97400.0,39.2169,39.2563,39.1854,39.2169,97400.0
2007-08-24 12:55:00,49.74,49.79,49.68,49.74,51700.0,39.2169,39.2563,39.1696,39.2169,51700.0
2007-08-24 13:00:00,49.74,49.74,49.64,49.74,92700.0,39.2169,39.2169,39.1381,39.2169,92700.0
2007-08-24 13:05:00,49.74,49.78,49.64,49.69,118500.0,39.2169,39.2484,39.1381,39.1775,118500.0
2007-08-24 13:10:00,49.69,49.76,49.65,49.72,57600.0,39.1775,39.2327,39.1459,39.2011,57600.0
2007-08-24 13:15:00,49.7,49.72,49.68,49.68,26300.0,39.1854,39.2011,39.1696,39.1696,26300.0
2007-08-24 13:20:00,49.69,49.72,49.62,49.71,54800.0,39.1775,39.2011,39.1223,39.1933,54800.0
2007-08-24 13:25:00,49.72,49.72,49.53,49.54,55000.0,39.2011,39.2011,39.0513,39.0592,55000.0
2007-08-24 13:30:00,49.54,49.56,49.48,49.48,53800.0,39.0592,39.075,39.0119,39.0119,53800.0
2007-08-24 13:35:00,49.48,49.49,49.4,49.49,58600.0,39.0119,39.0198,38.9488,39.0198,58600.0
2007-08-24 13:40:00,49.5,49.53,49.41,49.42,62300.0,39.0277,39.0513,38.9567,38.9646,62300.0
2007-08-24 13:45:00,49.43,49.48,49.41,49.43,38900.0,38.9725,39.0119,38.9567,38.9725,38900.0
2007-08-24 13:50:00,49.43,49.43,49.36,49.4,37300.0,38.9725,38.9725,38.9173,38.9488,37300.0
2007-08-24 13:55:00,49.4,49.49,49.4,49.46,27900.0,38.9488,39.0198,38.9488,38.9961,27900.0
2007-08-24 14:00:00,49.47,49.53,49.47,49.48,37100.0,39.004,39.0513,39.004,39.0119,37100.0
2007-08-24 14:05:00,49.48,49.51,49.47,49.49,48000.0,39.0119,39.0356,39.004,39.0198,48000.0
2007-08-24 14:10:00,49.49,49.49,49.45,49.46,33800.0,39.0198,39.0198,38.9883,38.9961,33800.0
2007-08-24 14:15:00,49.46,49.5,49.44,49.47,104400.0,38.9961,39.0277,38.9804,39.004,104400.0
2007-08-24 14:20:00,49.46,49.47,49.43,49.44,32000.0,38.9961,39.004,38.9725,38.9804,32000.0
2007-08-24 14:25:00,49.45,49.46,49.36,49.37,47500.0,38.9883,38.9961,38.9173,38.9252,47500.0
2007-08-24 14:30:00,49.37,49.38,49.34,49.35,29100.0,38.9252,38.9331,38.9015,38.9094,29100.0
2007-08-24 14:35:00,49.35,49.37,49.32,49.36,36600.0,38.9094,38.9252,38.8858,38.9173,36600.0
2007-08-24 14:40:00,49.36,49.4,49.35,49.4,40300.0,38.9173,38.9488,38.9094,38.9488,40300.0
2007-08-24 14:45:00,49.41,49.49,49.39,49.49,38900.0,38.9567,39.0198,38.941,39.0198,38900.0
2007-08-24 14:50:00,49.48,49.53,49.47,49.5,61500.0,39.0119,39.0513,39.004,39.0277,61500.0
2007-08-24 14:55:00,49.5,49.54,49.45,49.54,52300.0,39.0277,39.0592,38.9883,39.0592,52300.0
2007-08-24 15:00:00,49.54,49.54,49.5,49.51,43100.0,39.0592,39.0592,39.0277,39.0356,43100.0
2007-08-24 15:05:00,49.51,49.56,49.5,49.53,71200.0,39.0356,39.075,39.0277,39.0513,71200.0
2007-08-24 15:10:00,49.53,49.55,49.52,49.54,64500.0,39.0513,39.0671,39.0434,39.0592,64500.0
2007-08-24 15:15:00,49.53,49.57,49.52,49.52,59500.0,39.0513,39.0829,39.0434,39.0434,59500.0
2007-08-24 15:20:00,49.52,49.56,49.48,49.5,63100.0,39.0434,39.075,39.0119,39.0277,63100.0
2007-08-24 15:25:00,49.5,49.52,49.49,49.52,72300.0,39.0277,39.0434,39.0198,39.0434,72300.0
2007-08-24 15:30:00,49.52,49.71,49.51,49.62,101600.0,39.0434,39.1933,39.0356,39.1223,101600.0
2007-08-24 15:35:00,49.63,49.7,49.62,49.69,97600.0,39.1302,39.1854,39.1223,39.1775,97600.0
2007-08-24 15:40:00,49.69,49.7,49.66,49.69,101900.0,39.1775,39.1854,39.1538,39.1775,101900.0
2007-08-24 15:45:00,49.67,49.72,49.62,49.67,151000.0,39.1617,39.2011,39.1223,39.1617,151000.0
2007-08-24 15:50:00,49.68,49.7,49.61,49.61,102400.0,39.1696,39.1854,39.1144,39.1144,102400.0
2007-08-24 15:55:00,49.61,49.67,49.58,49.63,174800.0,39.1144,39.1617,39.0908,39.1302,174800.0
2007-08-27 09:30:00,49.42,49.73,49.41,49.71,57100.0,38.9646,39.209,38.9567,39.1933,57100.0
2007-08-27 09:35:00,49.7,49.71,49.31,49.59,65400.0,39.1854,39.1933,38.8779,39.0986,65400.0
2007-08-27 09:40:00,49.6,49.65,49.51,49.6,24100.0,39.1065,39.1459,39.0356,39.1065,24100.0
2007-08-27 09:45:00,49.59,49.69,49.55,49.66,31200.0,39.0986,39.1775,39.0671,39.1538,31200.0
2007-08-27 09:50:00,49.68,49.83,49.54,49.8,94500.0,39.1696,39.2879,39.0592,39.2642,94500.0
2007-08-27 09:55:00,49.78,49.89,49.77,49.87,92800.0,39.2484,39.3352,39.2406,39.3194,92800.0
2007-08-27 10:00:00,49.87,49.94,49.85,49.89,80000.0,39.3194,39.3746,39.3036,39.3352,80000.0
2007-08-27 10:05:00,49.89,49.93,49.86,49.88,66100.0,39.3352,39.3667,39.3115,39.3273,66100.0
2007-08-27 10:10:00,49.88,49.94,49.88,49.91,42200.0,39.3273,39.3746,39.3273,39.3509,42200.0
2007-08-27 10:15:00,49.92,49.93,49.86,49.93,46900.0,39.3588,39.3667,39.3115,39.3667,46900.0
2007-08-27 10:20:00,49.91,49.93,49.89,49.89,25900.0,39.3509,39.3667,39.3352,39.3352,25900.0
2007-08-27 10:25:00,49.89,49.89,49.79,49.84,53300.0,39.3352,39.3352,39.2563,39.2957,53300.0
2007-08-27 10:30:00,49.84,49.84,49.77,49.79,35400.0,39.2957,39.2957,39.2406,39.2563,35400.0
2007-08-27 10:35:00,49.79,49.84,49.73,49.74,67900.0,39.2563,39.2957,39.209,39.2169,67900.0
2007-08-27 10:40:00,49.73,49.73,49.67,49.7,70500.0,39.209,39.209,39.1617,39.1854,70500.0
2007-08-27 10:45:00,49.7,49.72,49.65,49.68,57800.0,39.1854,39.2011,39.1459,39.1696,57800.0
2007-08-27 10:50:00,49.68,49.68,49.65,49.65,50900.0,39.1696,39.1696,39.1459,39.1459,50900.0
2007-08-27 10:55:00,49.66,49.68,49.62,49.64,60100.0,39.1538,39.1696,39.1223,39.1381,60100.0
2007-08-27 11:00:00,49.64,49.67,49.62,49.65,71500.0,39.1381,39.1617,39.1223,39.1459,71500.0
2007-08-27 11:05:00,49.65,49.66,49.62,49.62,45800.0,39.1459,39.1538,39.1223,39.1223,45800.0
2007-08-27 11:10:00,49.62,49.65,49.62,49.63,52200.0,39.1223,39.1459,39.1223,39.1302,52200.0
2007-08-27 11:15:00,49.62,49.67,49.61,49.61,48200.0,39.1223,39.1617,39.1144,39.1144,48200.0
2007-08-27 11:20:00,49.62,49.62,49.58,49.61,45200.0,39.1223,39.1223,39.0908,39.1144,45200.0
2007-08-27 11:25:00,49.6,49.65,49.59,49.61,39400.0,39.1065,39.1459,39.0986,39.1144,39400.0
2007-08-27 11:30:00,49.59,49.59,49.56,49.57,35500.0,39.0986,39.0986,39.075,39.0829,35500.0
2007-08-27 11:35:00,49.57,49.6,49.52,49.57,40700.0,39.0829,39.1065,39.0434,39.0829,40700.0
2007-08-27 11:40:00,49.57,49.6,49.56,49.59,30700.0,39.0829,39.1065,39.075,39.0986,30700.0
2007-08-27 11:45:00,49.59,49.63,49.59,49.62,40900.0,39.0986,39.1302,39.0986,39.1223,40900.0
2007-08-27 11:50:00,49.62,49.62,49.57,49.58,25800.0,39.1223,39.1223,39.0829,39.0908,25800.0
2007-08-27 11:55:00,49.57,49.58,49.51,49.54,34900.0,39.0829,39.0908,39.0356,39.0592,34900.0
2007-08-27 12:00:00,49.55,49.55,49.5,49.51,21500.0,39.0671,39.0671,39.0277,39.0356,21500.0
2007-08-27 12:05:00,49.51,49.52,49.49,49.5,33200.0,39.0356,39.0434,39.0198,39.0277,33200.0
2007-08-27 12:10:00,49.49,49.54,49.49,49.54,21500.0,39.0198,39.0592,39.0198,39.0592,21500.0
2007-08-27 12:15:00,49.53,49.57,49.53,49.54,33000.0,39.0513,39.0829,39.0513,39.0592,33000.0
2007-08-27 12:20:00,49.54,49.55,49.46,49.48,42300.0,39.0592,39.0671,38.9961,39.0119,42300.0
2007-08-27 12:25:00,49.48,49.51,49.47,49.5,25400.0,39.0119,39.0356,39.004,39.0277,25400.0
2007-08-27 12:30:00,49.5,49.5,49.48,49.48,19400.0,39.0277,39.0277,39.0119,39.0119,19400.0
2007-08-27 12:35:00,49.49,49.5,49.45,49.48,43300.0,39.0198,39.0277,38.9883,39.0119,43300.0
2007-08-27 12:40:00,49.49,49.49,49.47,49.47,23600.0,39.0198,39.0198,39.004,39.004,23600.0
2007-08-27 12:45:00,49.47,49.48,49.43,49.44,31600.0,39.004,39.0119,38.9725,38.9804,31600.0
2007-08-27 12:50:00,49.43,49.44,49.35,49.35,59300.0,38.9725,38.9804,38.9094,38.9094,59300.0
2007-08-27 12:55:00,49.36,49.36,49.23,49.24,144400.0,38.9173,38.9173,38.8148,38.8227,144400.0
2007-08-27 13:00:00,49.25,49.42,49.24,49.41,58300.0,38.8306,38.9646,38.8227,38.9567,58300.0
2007-08-27 13:05:00,49.42,49.56,49.41,49.55,44500.0,38.9646,39.075,38.9567,39.0671,44500.0
2007-08-27 13:10:00,49.54,49.55,49.51,49.54,45400.0,39.0592,39.0671,39.0356,39.0592,45400.0
2007-08-27 13:15:00,49.54,49.56,49.51,49.51,38500.0,39.0592,39.075,39.0356,39.0356,38500.0
2007-08-27 13:20:00,49.51,49.53,49.46,49.53,67900.0,39.0356,39.0513,38.9961,39.0513,67900.0
2007-08-27 13:25:00,49.52,49.52,49.47,49.47,24300.0,39.0434,39.0434,39.004,39.004,24300.0
2007-08-27 13:30:00,49.47,49.48,49.45,49.45,24900.0,39.004,39.0119,38.9883,38.9883,24900.0
2007-08-27 13:35:00,49.46,49.46,49.33,49.34,44500.0,38.9961,38.9961,38.8936,38.9015,44500.0
2007-08-27 13:40:00,49.34,49.46,49.34,49.43,49400.0,38.9015,38.9961,38.9015,38.9725,49400.0
2007-08-27 13:45:00,49.42,49.42,49.33,49.37,56200.0,38.9646,38.9646,38.8936,38.9252,56200.0
2007-08-27 13:50:00,49.38,49.43,49.38,49.42,53000.0,38.9331,38.9725,38.9331,38.9646,53000.0
2007-08-27 13:55:00,49.4,49.43,49.39,49.41,20800.0,38.9488,38.9725,38.941,38.9567,20800.0
2007-08-27 14:00:00,49.41,49.41,49.39,49.4,19000.0,38.9567,38.9567,38.941,38.9488,19000.0
2007-08-27 14:05:00,49.41,49.42,49.39,49.42,42100.0,38.9567,38.9646,38.941,38.9646,42100.0
2007-08-27 14:10:00,49.4,49.45,49.39,49.44,25400.0,38.9488,38.9883,38.941,38.9804,25400.0
2007-08-27 14:15:00,49.45,49.45,49.37,49.37,33700.0,38.9883,38.9883,38.9252,38.9252,33700.0
2007-08-27 14:20:00,49.39,49.4,49.38,49.38,23100.0,38.941,38.9488,38.9331,38.9331,23100.0
2007-08-27 14:25:00,49.39,49.39,49.38,49.39,18100.0,38.941,38.941,38.9331,38.941,18100.0
2007-08-27 14:30:00,49.39,49.42,49.37,49.42,32000.0,38.941,38.9646,38.9252,38.9646,32000.0
2007-08-27 14:35:00,49.41,49.43,49.37,49.42,57300.0,38.9567,38.9725,38.9252,38.9646,57300.0
2007-08-27 14:40:00,49.42,49.42,49.38,49.4,37600.0,38.9646,38.9646,38.9331,38.9488,37600.0
2007-08-27 14:45:00,49.4,49.41,49.38,49.4,18400.0,38.9488,38.9567,38.9331,38.9488,18400.0
2007-08-27 14:50:00,49.4,49.41,49.38,49.39,19000.0,38.9488,38.9567,38.9331,38.941,19000.0
2007-08-27 14:55:00,49.39,49.39,49.32,49.34,59400.0,38.941,38.941,38.8858,38.9015,59400.0
2007-08-27 15:00:00,49.33,49.35,49.29,49.3,50500.0,38.8936,38.9094,38.8621,38.87,50500.0
2007-08-27 15:05:00,49.3,49.32,49.27,49.3,50000.0,38.87,38.8858,38.8463,38.87,50000.0
2007-08-27 15:10:00,49.29,49.3,49.26,49.26,40300.0,38.8621,38.87,38.8385,38.8385,40300.0
2007-08-27 15:15:00,49.27,49.28,49.26,49.27,74500.0,38.8463,38.8542,38.8385,38.8463,74500.0
2007-08-27 15:20:00,49.27,49.6,49.26,49.26,50200.0,38.8463,39.1065,38.8385,38.8385,50200.0
2007-08-27 15:25:00,49.27,49.28,49.26,49.26,45000.0,38.8463,38.8542,38.8385,38.8385,45000.0
2007-08-27 15:30:00,49.26,49.3,49.26,49.28,98800.0,38.8385,38.87,38.8385,38.8542,98800.0
2007-08-27 15:35:00,49.28,49.36,49.28,49.33,74400.0,38.8542,38.9173,38.8542,38.8936,74400.0
2007-08-27 15:40:00,49.33,49.37,49.33,49.37,78700.0,38.8936,38.9252,38.8936,38.9252,78700.0
2007-08-27 15:45:00,49.36,49.37,49.29,49.29,74100.0,38.9173,38.9252,38.8621,38.8621,74100.0
2007-08-27 15:50:00,49.3,49.35,49.26,49.3,151800.0,38.87,38.9094,38.8385,38.87,151800.0
2007-08-27 15:55:00,49.3,49.36,49.19,49.23,200000.0,38.87,38.9173,38.7833,38.8148,200000.0
2007-08-28 09:30:00,49.36,49.64,48.99,49.49,152700.0,38.9173,39.1381,38.6256,39.0198,152700.0
2007-08-28 09:35:00,49.49,49.49,49.14,49.16,85700.0,39.0198,39.0198,38.7438,38.7596,85700.0
2007-08-28 09:40:00,49.16,49.17,49.02,49.15,67500.0,38.7596,38.7675,38.6492,38.7517,67500.0
2007-08-28 09:45:00,49.15,49.21,49.05,49.18,44600.0,38.7517,38.799,38.6729,38.7754,44600.0
2007-08-28 09:50:00,49.18,49.33,49.13,49.24,67000.0,38.7754,38.8936,38.736,38.8227,67000.0
2007-08-28 09:55:00,49.27,49.29,49.18,49.27,38200.0,38.8463,38.8621,38.7754,38.8463,38200.0
2007-08-28 10:00:00,49.26,49.38,49.25,49.36,75200.0,38.8385,38.9331,38.8306,38.9173,75200.0
2007-08-28 10:05:00,49.34,49.35,49.19,49.26,48200.0,38.9015,38.9094,38.7833,38.8385,48200.0
2007-08-28 10:10:00,49.27,49.27,49.19,49.2,37200.0,38.8463,38.8463,38.7833,38.7911,37200.0
2007-08-28 10:15:00,49.2,49.22,49.17,49.2,47300.0,38.7911,38.8069,38.7675,38.7911,47300.0
2007-08-28 10:20:00,49.2,49.25,49.15,49.15,67100.0,38.7911,38.8306,38.7517,38.7517,67100.0
2007-08-28 10:25:00,49.23,49.23,49.12,49.15,33900.0,38.8148,38.8148,38.7281,38.7517,33900.0
2007-08-28 10:30:00,49.15,49.24,49.1,49.24,77900.0,38.7517,38.8227,38.7123,38.8227,77900.0
2007-08-28 10:35:00,49.23,49.29,49.18,49.29,72600.0,38.8148,38.8621,38.7754,38.8621,72600.0
2007-08-28 10:40:00,49.28,49.33,49.22,49.3,85200.0,38.8542,38.8936,38.8069,38.87,85200.0
2007-08-28 10:45:00,49.29,49.31,49.25,49.29,61000.0,38.8621,38.8779,38.8306,38.8621,61000.0
2007-08-28 10:50:00,49.29,49.32,49.25,49.26,35100.0,38.8621,38.8858,38.8306,38.8385,35100.0
2007-08-28 10:55:00,49.26,49.29,49.22,49.23,64500.0,38.8385,38.8621,38.8069,38.8148,64500.0
2007-08-28 11:00:00,49.22,49.26,49.21,49.22,71300.0,38.8069,38.8385,38.799,38.8069,71300.0
2007-08-28 11:05:00,49.22,49.24,49.18,49.18,43800.0,38.8069,38.8227,38.7754,38.7754,43800.0
2007-08-28 11:10:00,49.18,49.18,49.1,49.15,60900.0,38.7754,38.7754,38.7123,38.7517,60900.0
2007-08-28 11:15:00,49.16,49.25,49.16,49.23,41300.0,38.7596,38.8306,38.7596,38.8148,41300.0
2007-08-28 11:20:00,49.23,49.24,49.12,49.14,47100.0,38.8148,38.8227,38.7281,38.7438,47100.0
2007-08-28 11:25:00,49.15,49.18,49.14,49.15,54700.0,38.7517,38.7754,38.7438,38.7517,54700.0
2007-08-28 11:30:00,49.15,49.17,49.12,49.13,49200.0,38.7517,38.7675,38.7281,38.736,49200.0
2007-08-28 11:35:00,49.13,49.14,49.05,49.06,38300.0,38.736,38.7438,38.6729,38.6808,38300.0
2007-08-28 11:40:00,49.07,49.08,49.04,49.06,25600.0,38.6887,38.6965,38.665,38.6808,25600.0
2007-08-28 11:45:00,49.06,49.08,49.01,49.08,26100.0,38.6808,38.6965,38.6413,38.6965,26100.0
2007-08-28 11:50:00,49.06,49.14,49.06,49.11,19900.0,38.6808,38.7438,38.6808,38.7202,19900.0
2007-08-28 11:55:00,49.1,49.1,49.05,49.07,40200.0,38.7123,38.7123,38.6729,38.6887,40200.0
2007-08-28 12:00:00,49.07,49.08,49.04,49.06,32800.0,38.6887,38.6965,38.665,38.6808,32800.0
2007-08-28 12:05:00,49.06,49.08,49.04,49.06,32600.0,38.6808,38.6965,38.665,38.6808,32600.0
2007-08-28 12:10:00,49.06,49.06,49.02,49.05,43100.0,38.6808,38.6808,38.6492,38.6729,43100.0
2007-08-28 12:15:00,49.06,49.08,49.04,49.05,40600.0,38.6808,38.6965,38.665,38.6729,40600.0
2007-08-28 12:20:00,49.05,49.05,49.02,49.04,44500.0,38.6729,38.6729,38.6492,38.665,44500.0
2007-08-28 12:25:00,49.04,49.05,49.03,49.03,24200.0,38.665,38.6729,38.6571,38.6571,24200.0
2007-08-28 12:30:00,49.03,49.05,49.02,49.03,26100.0,38.6571,38.6729,38.6492,38.6571,26100.0
2007-08-28 12:35:00,49.04,49.05,49.02,49.04,38700.0,38.665,38.6729,38.6492,38.665,38700.0
2007-08-28 12:40:00,49.03,49.04,48.99,49.02,47400.0,38.6571,38.665,38.6256,38.6492,47400.0
2007-08-28 12:45:00,49.03,49.04,49.02,49.03,13300.0,38.6571,38.665,38.6492,38.6571,13300.0
2007-08-28 12:50:00,49.02,49.09,49.02,49.09,21000.0,38.6492,38.7044,38.6492,38.7044,21000.0
2007-08-28 12:55:00,49.08,49.1,49.08,49.1,59000.0,38.6965,38.7123,38.6965,38.7123,59000.0
2007-08-28 13:00:00,49.1,49.1,49.06,49.08,18400.0,38.7123,38.7123,38.6808,38.6965,18400.0
2007-08-28 13:05:00,49.08,49.1,49.04,49.06,31800.0,38.6965,38.7123,38.665,38.6808,31800.0
2007-08-28 13:10:00,49.07,49.08,49.03,49.06,35500.0,38.6887,38.6965,38.6571,38.6808,35500.0
2007-08-28 13:15:00,49.05,49.12,49.02,49.12,13600.0,38.6729,38.7281,38.6492,38.7281,13600.0
2007-08-28 13:20:00,49.11,49.14,49.1,49.1,44000.0,38.7202,38.7438,38.7123,38.7123,44000.0
2007-08-28 13:25:00,49.1,49.15,49.09,49.09,57900.0,38.7123,38.7517,38.7044,38.7044,57900.0
2007-08-28 13:30:00,49.1,49.13,49.06,49.06,33800.0,38.7123,38.736,38.6808,38.6808,33800.0
2007-08-28 13:35:00,49.07,49.12,49.06,49.12,25100.0,38.6887,38.7281,38.6808,38.7281,25100.0
2007-08-28 13:40:00,49.11,49.11,49.04,49.08,33200.0,38.7202,38.7202,38.665,38.6965,33200.0
2007-08-28 13:45:00,49.07,49.08,49.0,49.03,32900.0,38.6887,38.6965,38.6335,38.6571,32900.0
2007-08-28 13:50:00,49.04,49.07,49.01,49.07,24100.0,38.665,38.6887,38.6413,38.6887,24100.0
2007-08-28 13:55:00,49.06,49.07,49.0,49.0,23300.0,38.6808,38.6887,38.6335,38.6335,23300.0
2007-08-28 14:00:00,49.01,49.1,48.97,48.97,79000.0,38.6413,38.7123,38.6098,38.6098,79000.0
2007-08-28 14:05:00,48.96,49.14,48.96,49.06,53200.0,38.6019,38.7438,38.6019,38.6808,53200.0
2007-08-28 14:10:00,49.07,49.09,49.0,49.02,31300.0,38.6887,38.7044,38.6335,38.6492,31300.0
2007-08-28 14:15:00,49.03,49.06,49.01,49.06,34100.0,38.6571,38.6808,38.6413,38.6808,34100.0
2007-08-28 14:20:00,49.05,49.07,48.97,49.03,45200.0,38.6729,38.6887,38.6098,38.6571,45200.0
2007-08-28 14:25:00,49.02,49.04,48.94,49.03,85200.0,38.6492,38.665,38.5862,38.6571,85200.0
2007-08-28 14:30:00,49.03,49.09,49.0,49.03,44700.0,38.6571,38.7044,38.6335,38.6571,44700.0
2007-08-28 14:35:00,49.04,49.04,48.9,48.91,38300.0,38.665,38.665,38.5546,38.5625,38300.0
2007-08-28 14:40:00,48.9,48.94,48.86,48.87,39900.0,38.5546,38.5862,38.5231,38.531,39900.0
2007-08-28 14:45:00,48.89,48.92,48.86,48.89,29300.0,38.5467,38.5704,38.5231,38.5467,29300.0
2007-08-28 14:50:00,48.9,48.94,48.87,48.87,42800.0,38.5546,38.5862,38.531,38.531,42800.0
2007-08-28 14:55:00,48.88,48.95,48.87,48.93,32500.0,38.5388,38.594,38.531,38.5783,32500.0
2007-08-28 15:00:00,48.93,48.98,48.88,48.89,57300.0,38.5783,38.6177,38.5388,38.5467,57300.0
2007-08-28 15:05:00,48.89,48.9,48.82,48.89,42600.0,38.5467,38.5546,38.4915,38.5467,42600.0
2007-08-28 15:10:00,48.88,48.9,48.86,48.88,43700.0,38.5388,38.5546,38.5231,38.5388,43700.0
2007-08-28 15:15:00,48.87,48.91,48.86,48.9,49700.0,38.531,38.5625,38.5231,38.5546,49700.0
2007-08-28 15:20:00,48.91,48.92,48.87,48.89,48600.0,38.5625,38.5704,38.531,38.5467,48600.0
2007-08-28 15:25:00,48.88,48.89,48.82,48.85,60900.0,38.5388,38.5467,38.4915,38.5152,60900.0
2007-08-28 15:30:00,48.84,48.85,48.78,48.78,86600.0,38.5073,38.5152,38.46,38.46,86600.0
2007-08-28 15:35:00,48.78,48.79,48.74,48.76,105700.0,38.46,38.4679,38.4285,38.4442,105700.0
2007-08-28 15:40:00,48.76,48.77,48.71,48.74,172300.0,38.4442,38.4521,38.4048,38.4285,172300.0
2007-08-28 15:45:00,48.75,48.8,48.67,48.72,263000.0,38.4364,38.4758,38.3733,38.4127,263000.0
2007-08-28 15:50:00,48.72,48.72,48.65,48.66,179700.0,38.4127,38.4127,38.3575,38.3654,179700.0
2007-08-28 15:55:00,48.67,48.71,48.61,48.7,193400.0,38.3733,38.4048,38.326,38.3969,193400.0
2007-08-29 09:30:00,48.81,49.0,48.76,48.91,86700.0,38.4837,38.6335,38.4442,38.5625,86700.0
2007-08-29 09:35:00,48.94,48.97,48.81,48.86,79300.0,38.5862,38.6098,38.4837,38.5231,79300.0
2007-08-29 09:40:00,48.87,48.87,48.77,48.86,57400.0,38.531,38.531,38.4521,38.5231,57400.0
2007-08-29 09:45:00,48.85,48.88,48.82,48.82,68300.0,38.5152,38.5388,38.4915,38.4915,68300.0
2007-08-29 09:50:00,48.82,48.85,48.69,48.7,60400.0,38.4915,38.5152,38.389,38.3969,60400.0
2007-08-29 09:55:00,48.66,48.77,48.65,48.7,90500.0,38.3654,38.4521,38.3575,38.3969,90500.0
2007-08-29 10:00:00,48.69,48.7,48.61,48.62,63800.0,38.389,38.3969,38.326,38.3339,63800.0
2007-08-29 10:05:00,48.61,48.61,48.52,48.52,67900.0,38.326,38.326,38.255,38.255,67900.0
2007-08-29 10:10:00,48.52,48.53,48.35,48.37,187800.0,38.255,38.2629,38.121,38.1367,187800.0
2007-08-29 10:15:00,48.37,48.44,48.37,48.39,75200.0,38.1367,38.1919,38.1367,38.1525,75200.0
2007-08-29 10:20:00,48.39,48.46,48.29,48.42,133600.0,38.1525,38.2077,38.0737,38.1762,133600.0
2007-08-29 10:25:00,48.42,48.42,48.31,48.35,53800.0,38.1762,38.1762,38.0894,38.121,53800.0
2007-08-29 10:30:00,48.35,48.37,48.33,48.35,74700.0,38.121,38.1367,38.1052,38.121,74700.0
2007-08-29 10:35:00,48.35,48.38,48.34,48.35,77800.0,38.121,38.1446,38.1131,38.121,77800.0
2007-08-29 10:40:00,48.36,48.39,48.34,48.37,70100.0,38.1289,38.1525,38.1131,38.1367,70100.0
2007-08-29 10:45:00,48.37,48.45,48.34,48.38,92400.0,38.1367,38.1998,38.1131,38.1446,92400.0
2007-08-29 10:50:00,48.37,48.45,48.37,48.44,71500.0,38.1367,38.1998,38.1367,38.1919,71500.0
2007-08-29 10:55:00,48.43,48.5,48.39,48.47,90400.0,38.1841,38.2392,38.1525,38.2156,90400.0
2007-08-29 11:00:00,48.47,48.56,48.47,48.49,108800.0,38.2156,38.2865,38.2156,38.2314,108800.0
2007-08-29 11:05:00,48.49,48.56,48.49,48.56,53500.0,38.2314,38.2865,38.2314,38.2865,53500.0
2007-08-29 11:10:00,48.55,48.57,48.46,48.5,82400.0,38.2787,38.2944,38.2077,38.2392,82400.0
2007-08-29 11:15:00,48.5,48.51,48.49,48.49,25900.0,38.2392,38.2471,38.2314,38.2314,25900.0
2007-08-29 11:20:00,48.5,48.58,48.47,48.57,79700.0,38.2392,38.3023,38.2156,38.2944,79700.0
2007-08-29 11:25:00,48.57,48.65,48.54,48.55,63400.0,38.2944,38.3575,38.2708,38.2787,63400.0
2007-08-29 11:30:00,48.54,48.58,48.47,48.49,56200.0,38.2708,38.3023,38.2156,38.2314,56200.0
2007-08-29 11:35:00,48.5,48.57,48.49,48.51,58600.0,38.2392,38.2944,38.2314,38.2471,58600.0
2007-08-29 11:40:00,48.51,48.62,48.45,48.5,64700.0,38.2471,38.3339,38.1998,38.2392,64700.0
2007-08-29 11:45:00,48.51,48.58,48.51,48.54,53500.0,38.2471,38.3023,38.2471,38.2708,53500.0
2007-08-29 11:50:00,48.54,48.55,48.46,48.49,41700.0,38.2708,38.2787,38.2077,38.2314,41700.0
2007-08-29 11:55:00,48.49,48.55,48.48,48.53,44500.0,38.2314,38.2787,38.2235,38.2629,44500.0
2007-08-29 12:00:00,48.54,48.54,48.45,48.49,84200.0,38.2708,38.2708,38.1998,38.2314,84200.0
2007-08-29 12:05:00,48.49,48.57,48.47,48.56,86100.0,38.2314,38.2944,38.2156,38.2865,86100.0
2007-08-29 12:10:00,48.57,48.61,48.46,48.46,87900.0,38.2944,38.326,38.2077,38.2077,87900.0
2007-08-29 12:15:00,48.46,48.49,48.43,48.43,76300.0,38.2077,38.2314,38.1841,38.1841,76300.0
2007-08-29 12:20:00,48.43,48.47,48.42,48.45,74900.0,38.1841,38.2156,38.1762,38.1998,74900.0
2007-08-29 12:25:00,48.45,48.47,48.4,48.44,49600.0,38.1998,38.2156,38.1604,38.1919,49600.0
2007-08-29 12:30:00,48.44,48.5,48.43,48.45,45400.0,38.1919,38.2392,38.1841,38.1998,45400.0
2007-08-29 12:35:00,48.45,48.45,48.36,48.39,36500.0,38.1998,38.1998,38.1289,38.1525,36500.0
2007-08-29 12:40:00,48.39,48.48,48.39,48.46,52600.0,38.1525,38.2235,38.1525,38.2077,52600.0
2007-08-29 12:45:00,48.46,48.47,48.39,48.39,64700.0,38.2077,38.2156,38.1525,38.1525,64700.0
2007-08-29 12:50:00,48.4,48.42,48.37,48.37,33000.0,38.1604,38.1762,38.1367,38.1367,33000.0
2007-08-29 12:55:00,48.38,48.44,48.35,48.44,24700.0,38.1446,38.1919,38.121,38.1919,24700.0
2007-08-29 13:00:00,48.44,48.46,48.42,48.44,36000.0,38.1919,38.2077,38.1762,38.1919,36000.0
2007-08-29 13:05:00,48.44,48.45,48.38,48.38,52900.0,38.1919,38.1998,38.1446,38.1446,52900.0
2007-08-29 13:10:00,48.39,48.39,48.37,48.38,22500.0,38.1525,38.1525,38.1367,38.1446,22500.0
2007-08-29 13:15:00,48.37,48.42,48.36,48.36,35400.0,38.1367,38.1762,38.1289,38.1289,35400.0
2007-08-29 13:20:00,48.37,48.4,48.35,48.39,49000.0,38.1367,38.1604,38.121,38.1525,49000.0
2007-08-29 13:25:00,48.39,48.4,48.38,48.39,18800.0,38.1525,38.1604,38.1446,38.1525,18800.0
2007-08-29 13:30:00,48.4,48.42,48.34,48.35,72000.0,38.1604,38.1762,38.1131,38.121,72000.0
2007-08-29 13:35:00,48.36,48.4,48.35,48.36,41600.0,38.1289,38.1604,38.121,38.1289,41600.0
2007-08-29 13:40:00,48.35,48.37,48.33,48.35,44500.0,38.121,38.1367,38.1052,38.121,44500.0
2007-08-29 13:45:00,48.34,48.35,48.27,48.33,45000.0,38.1131,38.121,38.0579,38.1052,45000.0
2007-08-29 13:50:00,48.32,48.37,48.32,48.33,46000.0,38.0973,38.1367,38.0973,38.1052,46000.0
2007-08-29 13:55:00,48.32,48.38,48.32,48.33,54000.0,38.0973,38.1446,38.0973,38.1052,54000.0
2007-08-29 14:00:00,48.34,48.34,48.27,48.34,62600.0,38.1131,38.1131,38.0579,38.1131,62600.0
2007-08-29 14:05:00,48.33,48.4,48.33,48.36,55700.0,38.1052,38.1604,38.1052,38.1289,55700.0
2007-08-29 14:10:00,48.35,48.51,48.35,48.45,60600.0,38.121,38.2471,38.121,38.1998,60600.0
2007-08-29 14:15:00,48.45,48.48,48.38,48.4,50600.0,38.1998,38.2235,38.1446,38.1604,50600.0
2007-08-29 14:20:00,48.4,48.49,48.39,48.44,51000.0,38.1604,38.2314,38.1525,38.1919,51000.0
2007-08-29 14:25:00,48.43,48.45,48.41,48.41,41600.0,38.1841,38.1998,38.1683,38.1683,41600.0
2007-08-29 14:30:00,48.42,48.49,48.4,48.45,111200.0,38.1762,38.2314,38.1604,38.1998,111200.0
2007-08-29 14:35:00,48.45,48.47,48.41,48.42,64900.0,38.1998,38.2156,38.1683,38.1762,64900.0
2007-08-29 14:40:00,48.41,48.43,48.37,48.39,72400.0,38.1683,38.1841,38.1367,38.1525,72400.0
2007-08-29 14:45:00,48.38,48.43,48.38,48.43,68500.0,38.1446,38.1841,38.1446,38.1841,68500.0
2007-08-29 14:50:00,48.43,48.45,48.35,48.37,42100.0,38.1841,38.1998,38.121,38.1367,42100.0
2007-08-29 14:55:00,48.37,48.49,48.37,48.44,41600.0,38.1367,38.2314,38.1367,38.1919,41600.0
2007-08-29 15:00:00,48.43,48.51,48.43,48.46,56700.0,38.1841,38.2471,38.1841,38.2077,56700.0
2007-08-29 15:05:00,48.46,48.51,48.41,48.48,74600.0,38.2077,38.2471,38.1683,38.2235,74600.0
2007-08-29 15:10:00,48.49,48.52,48.48,48.5,105500.0,38.2314,38.255,38.2235,38.2392,105500.0
2007-08-29 15:15:00,48.5,48.51,48.46,48.5,70900.0,38.2392,38.2471,38.2077,38.2392,70900.0
2007-08-29 15:20:00,48.49,48.52,48.47,48.48,72100.0,38.2314,38.255,38.2156,38.2235,72100.0
2007-08-29 15:25:00,48.49,48.52,48.46,48.49,91100.0,38.2314,38.255,38.2077,38.2314,91100.0
2007-08-29 15:30:00,48.49,48.52,48.46,48.49,87200.0,38.2314,38.255,38.2077,38.2314,87200.0
2007-08-29 15:35:00,48.49,48.52,48.46,48.5,97500.0,38.2314,38.255,38.2077,38.2392,97500.0
2007-08-29 15:40:00,48.5,48.59,48.48,48.56,179900.0,38.2392,38.3102,38.2235,38.2865,179900.0
2007-08-29 15:45:00,48.56,48.59,48.51,48.55,196500.0,38.2865,38.3102,38.2471,38.2787,196500.0
2007-08-29 15:50:00,48.55,48.66,48.54,48.62,229900.0,38.2787,38.3654,38.2708,38.3339,229900.0
2007-08-29 15:55:00,48.65,48.69,48.61,48.69,185400.0,38.3575,38.389,38.326,38.389,185400.0
2007-08-30 09:30:00,48.69,48.76,48.36,48.47,1500.0,38.389,38.4442,38.1289,38.2156,1500.0
2007-08-30 09:35:00,48.48,48.9,48.33,48.86,129000.0,38.2235,38.5546,38.1052,38.5231,129000.0
2007-08-30 09:40:00,48.89,48.9,48.78,48.86,89300.0,38.5467,38.5546,38.46,38.5231,89300.0
2007-08-30 09:45:00,48.87,48.88,48.81,48.84,51800.0,38.531,38.5388,38.4837,38.5073,51800.0
2007-08-30 09:50:00,48.85,48.88,48.73,48.76,78400.0,38.5152,38.5388,38.4206,38.4442,78400.0
2007-08-30 09:55:00,48.75,48.87,48.75,48.8,44900.0,38.4364,38.531,38.4364,38.4758,44900.0
2007-08-30 10:00:00,48.8,48.8,48.74,48.79,78100.0,38.4758,38.4758,38.4285,38.4679,78100.0
2007-08-30 10:05:00,48.79,48.88,48.73,48.75,82400.0,38.4679,38.5388,38.4206,38.4364,82400.0
2007-08-30 10:10:00,48.74,48.83,48.73,48.74,67500.0,38.4285,38.4994,38.4206,38.4285,67500.0
2007-08-30 10:15:00,48.74,48.84,48.7,48.78,110100.0,38.4285,38.5073,38.3969,38.46,110100.0
2007-08-30 10:20:00,48.77,48.8,48.73,48.79,52300.0,38.4521,38.4758,38.4206,38.4679,52300.0
2007-08-30 10:25:00,48.79,48.87,48.75,48.83,110300.0,38.4679,38.531,38.4364,38.4994,110300.0
2007-08-30 10:30:00,48.82,48.89,48.74,48.77,85700.0,38.4915,38.5467,38.4285,38.4521,85700.0
2007-08-30 10:35:00,48.76,48.85,48.75,48.78,57900.0,38.4442,38.5152,38.4364,38.46,57900.0
2007-08-30 10:40:00,48.78,48.87,48.78,48.85,86800.0,38.46,38.531,38.46,38.5152,86800.0
2007-08-30 10:45:00,48.85,48.97,48.85,48.97,85800.0,38.5152,38.6098,38.5152,38.6098,85800.0
2007-08-30 10:50:00,48.97,49.02,48.95,48.99,91700.0,38.6098,38.6492,38.594,38.6256,91700.0
2007-08-30 10:55:00,48.99,49.02,48.94,49.0,52300.0,38.6256,38.6492,38.5862,38.6335,52300.0
2007-08-30 11:00:00,49.0,49.07,48.96,49.03,88700.0,38.6335,38.6887,38.6019,38.6571,88700.0
2007-08-30 11:05:00,49.03,49.06,49.0,49.05,37600.0,38.6571,38.6808,38.6335,38.6729,37600.0
2007-08-30 11:10:00,49.05,49.13,49.04,49.12,53600.0,38.6729,38.736,38.665,38.7281,53600.0
2007-08-30 11:15:00,49.11,49.14,49.01,49.13,99300.0,38.7202,38.7438,38.6413,38.736,99300.0
2007-08-30 11:20:00,49.14,49.15,49.06,49.09,81400.0,38.7438,38.7517,38.6808,38.7044,81400.0
2007-08-30 11:25:00,49.09,49.11,48.77,49.1,47600.0,38.7044,38.7202,38.4521,38.7123,47600.0
2007-08-30 11:30:00,49.09,49.11,49.06,49.06,45200.0,38.7044,38.7202,38.6808,38.6808,45200.0
2007-08-30 11:35:00,49.03,49.15,49.03,49.14,42800.0,38.6571,38.7517,38.6571,38.7438,42800.0
2007-08-30 11:40:00,49.14,49.19,49.12,49.19,49200.0,38.7438,38.7833,38.7281,38.7833,49200.0
2007-08-30 11:45:00,49.19,49.2,49.17,49.19,39900.0,38.7833,38.7911,38.7675,38.7833,39900.0
2007-08-30 11:50:00,49.19,49.2,49.16,49.17,55700.0,38.7833,38.7911,38.7596,38.7675,55700.0
2007-08-30 11:55:00,49.18,49.21,49.17,49.19,43800.0,38.7754,38.799,38.7675,38.7833,43800.0
2007-08-30 12:00:00,49.19,49.21,49.16,49.19,55200.0,38.7833,38.799,38.7596,38.7833,55200.0
2007-08-30 12:05:00,49.19,49.21,49.16,49.19,101200.0,38.7833,38.799,38.7596,38.7833,101200.0
2007-08-30 12:10:00,49.19,49.23,49.18,49.18,53200.0,38.7833,38.8148,38.7754,38.7754,53200.0
2007-08-30 12:15:00,49.18,49.23,49.11,49.12,101400.0,38.7754,38.8148,38.7202,38.7281,101400.0
2007-08-30 12:20:00,49.12,49.16,49.01,49.1,164700.0,38.7281,38.7596,38.6413,38.7123,164700.0
2007-08-30 12:25:00,49.08,49.13,48.99,49.06,139600.0,38.6965,38.736,38.6256,38.6808,139600.0
2007-08-30 12:30:00,49.06,49.16,49.01,49.13,120600.0,38.6808,38.7596,38.6413,38.736,120600.0
2007-08-30 12:35:00,49.12,49.13,49.02,49.11,90800.0,38.7281,38.736,38.6492,38.7202,90800.0
2007-08-30 12:40:00,49.12,49.18,49.12,49.17,46400.0,38.7281,38.7754,38.7281,38.7675,46400.0
2007-08-30 12:45:00,49.16,49.25,49.14,49.18,89500.0,38.7596,38.8306,38.7438,38.7754,89500.0
2007-08-30 12:50:00,49.18,49.24,49.16,49.24,59900.0,38.7754,38.8227,38.7596,38.8227,59900.0
2007-08-30 12:55:00,49.23,49.25,49.21,49.24,112500.0,38.8148,38.8306,38.799,38.8227,112500.0
2007-08-30 13:00:00,49.25,49.25,49.18,49.2,217800.0,38.8306,38.8306,38.7754,38.7911,217800.0
2007-08-30 13:05:00,49.22,49.31,49.21,49.3,92900.0,38.8069,38.8779,38.799,38.87,92900.0
2007-08-30 13:10:00,49.32,49.44,49.28,49.44,104000.0,38.8858,38.9804,38.8542,38.9804,104000.0
2007-08-30 13:15:00,49.44,49.49,49.42,49.48,76000.0,38.9804,39.0198,38.9646,39.0119,76000.0
2007-08-30 13:20:00,49.47,49.49,49.47,49.48,30200.0,39.004,39.0198,39.004,39.0119,30200.0
2007-08-30 13:25:00,49.47,49.47,49.35,49.4,71400.0,39.004,39.004,38.9094,38.9488,71400.0
2007-08-30 13:30:00,49.4,49.4,49.32,49.35,38400.0,38.9488,38.9488,38.8858,38.9094,38400.0
2007-08-30 13:35:00,49.35,49.37,49.35,49.36,48600.0,38.9094,38.9252,38.9094,38.9173,48600.0
2007-08-30 13:40:00,49.35,49.37,49.35,49.36,53700.0,38.9094,38.9252,38.9094,38.9173,53700.0
2007-08-30 13:45:00,49.37,49.37,49.27,49.3,65500.0,38.9252,38.9252,38.8463,38.87,65500.0
2007-08-30 13:50:00,49.3,49.34,49.26,49.32,57800.0,38.87,38.9015,38.8385,38.8858,57800.0
2007-08-30 13:55:00,49.32,49.37,49.29,49.35,67700.0,38.8858,38.9252,38.8621,38.9094,67700.0
2007-08-30 14:00:00,49.35,49.42,49.34,49.4,177300.0,38.9094,38.9646,38.9015,38.9488,177300.0
2007-08-30 14:05:00,49.4,49.42,49.34,49.35,46100.0,38.9488,38.9646,38.9015,38.9094,46100.0
2007-08-30 14:10:00,49.35,49.36,49.31,49.32,70100.0,38.9094,38.9173,38.8779,38.8858,70100.0
2007-08-30 14:15:00,49.31,49.35,49.28,49.33,35800.0,38.8779,38.9094,38.8542,38.8936,35800.0
2007-08-30 14:20:00,49.33,49.34,49.25,49.32,51100.0,38.8936,38.9015,38.8306,38.8858,51100.0
2007-08-30 14:25:00,49.33,49.35,49.28,49.29,61000.0,38.8936,38.9094,38.8542,38.8621,61000.0
2007-08-30 14:30:00,49.29,49.36,49.21,49.29,94200.0,38.8621,38.9173,38.799,38.8621,94200.0
2007-08-30 14:35:00,49.28,49.38,49.27,49.3,67100.0,38.8542,38.9331,38.8463,38.87,67100.0
2007-08-30 14:40:00,49.3,49.34,49.28,49.28,48700.0,38.87,38.9015,38.8542,38.8542,48700.0
2007-08-30 14:45:00,49.28,49.31,49.16,49.21,65800.0,38.8542,38.8779,38.7596,38.799,65800.0
2007-08-30 14:50:00,49.21,49.24,49.17,49.23,46800.0,38.799,38.8227,38.7675,38.8148,46800.0
2007-08-30 14:55:00,49.23,49.26,49.14,49.15,60200.0,38.8148,38.8385,38.7438,38.7517,60200.0
2007-08-30 15:00:00,49.16,49.22,49.14,49.18,61200.0,38.7596,38.8069,38.7438,38.7754,61200.0
2007-08-30 15:05:00,49.18,49.23,49.11,49.2,86300.0,38.7754,38.8148,38.7202,38.7911,86300.0
2007-08-30 15:10:00,49.2,49.26,49.18,49.25,80600.0,38.7911,38.8385,38.7754,38.8306,80600.0
2007-08-30 15:15:00,49.25,49.26,49.19,49.2,76800.0,38.8306,38.8385,38.7833,38.7911,76800.0
2007-08-30 15:20:00,49.21,49.24,49.17,49.2,72700.0,38.799,38.8227,38.7675,38.7911,72700.0
2007-08-30 15:25:00,49.19,49.22,49.13,49.17,88900.0,38.7833,38.8069,38.736,38.7675,88900.0
2007-08-30 15:30:00,49.17,49.2,49.13,49.15,62800.0,38.7675,38.7911,38.736,38.7517,62800.0
2007-08-30 15:35:00,49.15,49.16,49.07,49.1,104300.0,38.7517,38.7596,38.6887,38.7123,104300.0
2007-08-30 15:40:00,49.1,49.1,49.01,49.01,294700.0,38.7123,38.7123,38.6413,38.6413,294700.0
2007-08-30 15:45:00,49.02,49.06,48.97,49.0,89600.0,38.6492,38.6808,38.6098,38.6335,89600.0
2007-08-30 15:50:00,49.0,49.04,48.99,48.99,75200.0,38.6335,38.665,38.6256,38.6256,75200.0
2007-08-30 15:55:00,48.99,49.1,48.95,49.07,158400.0,38.6256,38.7123,38.594,38.6887,158400.0
2007-08-31 09:30:00,49.3,49.34,49.05,49.05,143200.0,38.87,38.9015,38.6729,38.6729,143200.0
2007-08-31 09:35:00,49.03,49.22,49.01,49.08,115200.0,38.6571,38.8069,38.6413,38.6965,115200.0
2007-08-31 09:40:00,49.1,49.25,49.07,49.25,66600.0,38.7123,38.8306,38.6887,38.8306,66600.0
2007-08-31 09:45:00,49.25,49.34,49.15,49.29,134500.0,38.8306,38.9015,38.7517,38.8621,134500.0
2007-08-31 09:50:00,49.27,49.37,49.1,49.26,163700.0,38.8463,38.9252,38.7123,38.8385,163700.0
2007-08-31 09:55:00,49.25,49.33,49.21,49.31,56800.0,38.8306,38.8936,38.799,38.8779,56800.0
2007-08-31 10:00:00,49.3,49.38,49.21,49.29,155000.0,38.87,38.9331,38.799,38.8621,155000.0
2007-08-31 10:05:00,49.3,49.38,49.3,49.35,170900.0,38.87,38.9331,38.87,38.9094,170900.0
2007-08-31 10:10:00,49.35,49.36,49.22,49.25,111800.0,38.9094,38.9173,38.8069,38.8306,111800.0
2007-08-31 10:15:00,49.25,49.35,49.22,49.32,65900.0,38.8306,38.9094,38.8069,38.8858,65900.0
2007-08-31 10:20:00,49.3,49.32,49.24,49.29,74500.0,38.87,38.8858,38.8227,38.8621,74500.0
2007-08-31 10:25:00,49.29,49.37,49.24,49.33,70900.0,38.8621,38.9252,38.8227,38.8936,70900.0
2007-08-31 10:30:00,49.32,49.4,49.3,49.35,78900.0,38.8858,38.9488,38.87,38.9094,78900.0
2007-08-31 10:35:00,49.35,49.49,49.35,49.45,72500.0,38.9094,39.0198,38.9094,38.9883,72500.0
2007-08-31 10:40:00,49.45,49.5,49.44,49.47,88700.0,38.9883,39.0277,38.9804,39.004,88700.0
2007-08-31 10:45:00,49.47,49.48,49.45,49.47,64200.0,39.004,39.0119,38.9883,39.004,64200.0
2007-08-31 10:50:00,49.47,49.5,49.44,49.5,83100.0,39.004,39.0277,38.9804,39.0277,83100.0
2007-08-31 10:55:00,49.5,49.5,49.47,49.47,107400.0,39.0277,39.0277,39.004,39.004,107400.0
2007-08-31 11:00:00,49.48,49.5,49.45,49.5,101000.0,39.0119,39.0277,38.9883,39.0277,101000.0
2007-08-31 11:05:00,49.5,49.5,49.34,49.34,134100.0,39.0277,39.0277,38.9015,38.9015,134100.0
2007-08-31 11:10:00,49.34,49.48,49.31,49.48,86200.0,38.9015,39.0119,38.8779,39.0119,86200.0
2007-08-31 11:15:00,49.47,49.5,49.4,49.44,98500.0,39.004,39.0277,38.9488,38.9804,98500.0
2007-08-31 11:20:00,49.45,49.5,49.45,49.48,104600.0,38.9883,39.0277,38.9883,39.0119,104600.0
2007-08-31 11:25:00,49.48,49.56,49.48,49.54,122900.0,39.0119,39.075,39.0119,39.0592,122900.0
2007-08-31 11:30:00,49.54,49.62,49.54,49.62,94800.0,39.0592,39.1223,39.0592,39.1223,94800.0
2007-08-31 11:35:00,49.61,49.65,49.58,49.64,75400.0,39.1144,39.1459,39.0908,39.1381,75400.0
2007-08-31 11:40:00,49.64,49.68,49.62,49.65,96600.0,39.1381,39.1696,39.1223,39.1459,96600.0
2007-08-31 11:45:00,49.65,49.7,49.62,49.69,102400.0,39.1459,39.1854,39.1223,39.1775,102400.0
2007-08-31 11:50:00,49.69,49.7,49.67,49.69,93000.0,39.1775,39.1854,39.1617,39.1775,93000.0
2007-08-31 11:55:00,49.69,49.76,49.68,49.75,138000.0,39.1775,39.2327,39.1696,39.2248,138000.0
2007-08-31 12:00:00,49.75,49.78,49.7,49.77,115400.0,39.2248,39.2484,39.1854,39.2406,115400.0
2007-08-31 12:05:00,49.77,49.79,49.76,49.76,76300.0,39.2406,39.2563,39.2327,39.2327,76300.0
2007-08-31 12:10:00,49.77,49.86,49.76,49.77,178100.0,39.2406,39.3115,39.2327,39.2406,178100.0
2007-08-31 12:15:00,49.77,49.84,49.76,49.8,79000.0,39.2406,39.2957,39.2327,39.2642,79000.0
2007-08-31 12:20:00,49.8,49.9,49.8,49.88,144800.0,39.2642,39.3431,39.2642,39.3273,144800.0
2007-08-31 12:25:00,49.87,49.94,49.87,49.93,69000.0,39.3194,39.3746,39.3194,39.3667,69000.0
2007-08-31 12:30:00,49.93,50.0,49.93,49.97,184000.0,39.3667,39.4219,39.3667,39.3982,184000.0
2007-08-31 12:35:00,49.97,50.08,49.97,50.04,217600.0,39.3982,39.485,39.3982,39.4534,217600.0
2007-08-31 12:40:00,50.05,50.06,50.0,50.02,73800.0,39.4613,39.4692,39.4219,39.4377,73800.0
2007-08-31 12:45:00,50.02,50.04,50.01,50.01,46800.0,39.4377,39.4534,39.4298,39.4298,46800.0
2007-08-31 12:50:00,50.01,50.03,49.97,49.99,75300.0,39.4298,39.4456,39.3982,39.414,75300.0
2007-08-31 12:55:00,49.99,50.02,49.99,50.0,54200.0,39.414,39.4377,39.414,39.4219,54200.0
2007-08-31 13:00:00,50.0,50.01,49.97,49.98,72600.0,39.4219,39.4298,39.3982,39.4061,72600.0
2007-08-31 13:05:00,49.99,50.03,49.98,50.03,111800.0,39.414,39.4456,39.4061,39.4456,111800.0
2007-08-31 13:10:00,50.03,50.03,49.99,49.99,80000.0,39.4456,39.4456,39.414,39.414,80000.0
2007-08-31 13:15:00,49.99,49.99,49.95,49.97,54600.0,39.414,39.414,39.3825,39.3982,54600.0
2007-08-31 13:20:00,49.96,49.98,49.94,49.96,82500.0,39.3904,39.4061,39.3746,39.3904,82500.0
2007-08-31 13:25:00,49.97,50.04,49.96,50.04,126000.0,39.3982,39.4534,39.3904,39.4534,126000.0
2007-08-31 13:30:00,50.03,50.04,49.95,49.98,71800.0,39.4456,39.4534,39.3825,39.4061,71800.0
2007-08-31 13:35:00,49.98,50.03,49.97,49.99,85800.0,39.4061,39.4456,39.3982,39.414,85800.0
2007-08-31 13:40:00,49.99,50.01,49.97,49.97,87900.0,39.414,39.4298,39.3982,39.3982,87900.0
2007-08-31 13:45:00,49.97,49.97,49.82,49.83,62400.0,39.3982,39.3982,39.28,39.2879,62400.0
2007-08-31 13:50:00,49.82,49.86,49.79,49.84,67400.0,39.28,39.3115,39.2563,39.2957,67400.0
2007-08-31 13:55:00,49.84,49.84,49.8,49.83,56200.0,39.2957,39.2957,39.2642,39.2879,56200.0
2007-08-31 14:00:00,49.83,49.96,49.82,49.92,79600.0,39.2879,39.3904,39.28,39.3588,79600.0
2007-08-31 14:05:00,49.92,50.02,49.92,50.01,73400.0,39.3588,39.4377,39.3588,39.4298,73400.0
2007-08-31 14:10:00,50.01,50.03,49.95,49.97,55900.0,39.4298,39.4456,39.3825,39.3982,55900.0
2007-08-31 14:15:00,49.96,50.02,49.95,50.01,62300.0,39.3904,39.4377,39.3825,39.4298,62300.0
2007-08-31 14:20:00,50.01,50.02,49.99,50.01,67300.0,39.4298,39.4377,39.414,39.4298,67300.0
2007-08-31 14:25:00,50.0,50.03,50.0,50.01,82500.0,39.4219,39.4456,39.4219,39.4298,82500.0
2007-08-31 14:30:00,50.01,50.01,49.99,50.01,68300.0,39.4298,39.4298,39.414,39.4298,68300.0
2007-08-31 14:35:00,50.01,50.04,49.99,50.02,98600.0,39.4298,39.4534,39.414,39.4377,98600.0
2007-08-31 14:40:00,50.02,50.03,50.0,50.01,57100.0,39.4377,39.4456,39.4219,39.4298,57100.0
2007-08-31 14:45:00,49.99,50.0,49.96,50.0,56100.0,39.414,39.4219,39.3904,39.4219,56100.0
2007-08-31 14:50:00,50.0,50.01,49.93,49.93,81600.0,39.4219,39.4298,39.3667,39.3667,81600.0
2007-08-31 14:55:00,49.94,49.95,49.92,49.93,44000.0,39.3746,39.3825,39.3588,39.3667,44000.0
2007-08-31 15:00:00,49.93,49.98,49.93,49.97,53800.0,39.3667,39.4061,39.3667,39.3982,53800.0
2007-08-31 15:05:00,49.97,50.03,49.96,49.99,62100.0,39.3982,39.4456,39.3904,39.414,62100.0
2007-08-31 15:10:00,50.0,50.01,49.97,49.98,72800.0,39.4219,39.4298,39.3982,39.4061,72800.0
2007-08-31 15:15:00,49.97,50.02,49.97,49.99,70000.0,39.3982,39.4377,39.3982,39.414,70000.0
2007-08-31 15:20:00,50.0,50.0,49.95,49.97,68000.0,39.4219,39.4219,39.3825,39.3982,68000.0
2007-08-31 15:25:00,49.97,50.01,49.96,50.0,299700.0,39.3982,39.4298,39.3904,39.4219,299700.0
2007-08-31 15:30:00,50.01,50.08,50.01,50.06,160400.0,39.4298,39.485,39.4298,39.4692,160400.0
2007-08-31 15:35:00,50.06,50.21,50.06,50.18,220400.0,39.4692,39.5875,39.4692,39.5638,220400.0
2007-08-31 15:40:00,50.18,50.3,50.18,50.26,231700.0,39.5638,39.6584,39.5638,39.6269,231700.0
2007-08-31 15:45:00,50.27,50.28,49.93,50.09,213600.0,39.6348,39.6427,39.3667,39.4929,213600.0
2007-08-31 15:50:00,50.09,50.12,49.98,50.0,270800.0,39.4929,39.5165,39.4061,39.4219,270800.0
2007-08-31 15:55:00,50.01,50.02,49.85,49.92,399800.0,39.4298,39.4377,39.3036,39.3588,399800.0
2007-09-04 09:30:00,50.11,50.35,50.02,50.34,137000.0,39.5086,39.6979,39.4377,39.69,137000.0
2007-09-04 09:35:00,50.34,50.35,50.06,50.13,149900.0,39.69,39.6979,39.4692,39.5244,149900.0
2007-09-04 09:40:00,50.15,50.39,49.99,50.36,118600.0,39.5402,39.7294,39.414,39.7057,118600.0
2007-09-04 09:45:00,50.36,50.5,50.2,50.49,136300.0,39.7057,39.8161,39.5796,39.8082,136300.0
2007-09-04 09:50:00,50.51,50.67,50.47,50.57,151500.0,39.824,39.9502,39.7925,39.8713,151500.0
2007-09-04 09:55:00,50.57,50.75,50.56,50.64,144400.0,39.8713,40.0132,39.8634,39.9265,144400.0
2007-09-04 10:00:00,50.63,50.73,50.61,50.69,130700.0,39.9186,39.9975,39.9028,39.9659,130700.0
2007-09-04 10:05:00,50.66,50.69,50.47,50.49,116700.0,39.9423,39.9659,39.7925,39.8082,116700.0
2007-09-04 10:10:00,50.48,50.51,50.37,50.41,113300.0,39.8004,39.824,39.7136,39.7452,113300.0
2007-09-04 10:15:00,50.41,50.42,50.34,50.38,116800.0,39.7452,39.753,39.69,39.7215,116800.0
2007-09-04 10:20:00,50.37,50.39,50.23,50.25,103600.0,39.7136,39.7294,39.6032,39.619,103600.0
2007-09-04 10:25:00,50.25,50.37,50.22,50.29,151500.0,39.619,39.7136,39.5954,39.6505,151500.0
2007-09-04 10:30:00,50.3,50.35,50.21,50.27,71200.0,39.6584,39.6979,39.5875,39.6348,71200.0
2007-09-04 10:35:00,50.27,50.37,50.26,50.3,89700.0,39.6348,39.7136,39.6269,39.6584,89700.0
2007-09-04 10:40:00,50.3,50.33,50.24,50.24,52000.0,39.6584,39.6821,39.6111,39.6111,52000.0
2007-09-04 10:45:00,50.25,50.3,50.25,50.25,45600.0,39.619,39.6584,39.619,39.619,45600.0
2007-09-04 10:50:00,50.27,50.32,50.25,50.29,57900.0,39.6348,39.6742,39.619,39.6505,57900.0
2007-09-04 10:55:00,50.29,50.31,50.26,50.28,45900.0,39.6505,39.6663,39.6269,39.6427,45900.0
2007-09-04 11:00:00,50.28,50.29,50.24,50.25,32100.0,39.6427,39.6505,39.6111,39.619,32100.0
2007-09-04 11:05:00,50.26,50.26,50.24,50.24,50500.0,39.6269,39.6269,39.6111,39.6111,50500.0
2007-09-04 11:10:00,50.23,50.24,50.15,50.17,63900.0,39.6032,39.6111,39.5402,39.5559,63900.0
2007-09-04 11:15:00,50.16,50.29,50.16,50.27,47700.0,39.548,39.6505,39.548,39.6348,47700.0
2007-09-04 11:20:00,50.27,50.29,50.0,50.11,266100.0,39.6348,39.6505,39.4219,39.5086,266100.0
2007-09-04 11:25:00,50.11,50.12,50.02,50.05,60700.0,39.5086,39.5165,39.4377,39.4613,60700.0
2007-09-04 11:30:00,50.05,50.13,50.0,50.11,60700.0,39.4613,39.5244,39.4219,39.5086,60700.0
2007-09-04 11:35:00,50.12,50.18,50.12,50.16,44100.0,39.5165,39.5638,39.5165,39.548,44100.0
2007-09-04 11:40:00,50.16,50.33,50.15,50.33,89300.0,39.548,39.6821,39.5402,39.6821,89300.0
2007-09-04 11:45:00,50.32,50.43,50.3,50.41,137900.0,39.6742,39.7609,39.6584,39.7452,137900.0
2007-09-04 11:50:00,50.4,50.44,50.37,50.41,82200.0,39.7373,39.7688,39.7136,39.7452,82200.0
2007-09-04 11:55:00,50.41,50.5,50.37,50.41,133800.0,39.7452,39.8161,39.7136,39.7452,133800.0
2007-09-04 12:00:00,50.41,50.42,50.37,50.39,60100.0,39.7452,39.753,39.7136,39.7294,60100.0
2007-09-04 12:05:00,50.38,50.44,50.38,50.42,49600.0,39.7215,39.7688,39.7215,39.753,49600.0
2007-09-04 12:10:00,50.42,50.44,50.38,50.39,28100.0,39.753,39.7688,39.7215,39.7294,28100.0
2007-09-04 12:15:00,50.39,50.43,50.39,50.41,37200.0,39.7294,39.7609,39.7294,39.7452,37200.0
2007-09-04 12:20:00,50.41,50.43,50.38,50.4,31600.0,39.7452,39.7609,39.7215,39.7373,31600.0
2007-09-04 12:25:00,50.4,50.43,50.39,50.41,21500.0,39.7373,39.7609,39.7294,39.7452,21500.0
2007-09-04 12:30:00,50.41,50.43,50.4,50.41,43800.0,39.7452,39.7609,39.7373,39.7452,43800.0
2007-09-04 12:35:00,50.41,50.45,50.4,50.4,47000.0,39.7452,39.7767,39.7373,39.7373,47000.0
2007-09-04 12:40:00,50.4,50.44,50.38,50.43,34200.0,39.7373,39.7688,39.7215,39.7609,34200.0
2007-09-04 12:45:00,50.44,50.47,50.42,50.42,60700.0,39.7688,39.7925,39.753,39.753,60700.0
2007-09-04 12:50:00,50.43,50.43,50.41,50.41,25000.0,39.7609,39.7609,39.7452,39.7452,25000.0
2007-09-04 12:55:00,50.41,50.42,50.38,50.4,37500.0,39.7452,39.753,39.7215,39.7373,37500.0
2007-09-04 13:00:00,50.39,50.39,50.29,50.37,46100.0,39.7294,39.7294,39.6505,39.7136,46100.0
2007-09-04 13:05:00,50.39,50.39,50.35,50.37,30200.0,39.7294,39.7294,39.6979,39.7136,30200.0
2007-09-04 13:10:00,50.37,50.45,50.36,50.42,56100.0,39.7136,39.7767,39.7057,39.753,56100.0
2007-09-04 13:15:00,50.43,50.44,50.39,50.43,17800.0,39.7609,39.7688,39.7294,39.7609,17800.0
2007-09-04 13:20:00,50.43,50.51,50.43,50.47,45500.0,39.7609,39.824,39.7609,39.7925,45500.0
2007-09-04 13:25:00,50.47,50.47,50.42,50.46,23200.0,39.7925,39.7925,39.753,39.7846,23200.0
2007-09-04 13:30:00,50.47,50.49,50.45,50.48,29100.0,39.7925,39.8082,39.7767,39.8004,29100.0
2007-09-04 13:35:00,50.49,50.5,50.46,50.47,45900.0,39.8082,39.8161,39.7846,39.7925,45900.0
2007-09-04 13:40:00,50.48,50.51,50.43,50.47,40300.0,39.8004,39.824,39.7609,39.7925,40300.0
2007-09-04 13:45:00,50.47,50.51,50.46,50.48,48800.0,39.7925,39.824,39.7846,39.8004,48800.0
2007-09-04 13:50:00,50.48,50.51,50.47,50.48,29100.0,39.8004,39.824,39.7925,39.8004,29100.0
2007-09-04 13:55:00,50.48,50.51,50.47,50.49,56500.0,39.8004,39.824,39.7925,39.8082,56500.0
2007-09-04 14:00:00,50.5,50.56,50.48,50.5,131200.0,39.8161,39.8634,39.8004,39.8161,131200.0
2007-09-04 14:05:00,50.51,50.59,50.49,50.57,106800.0,39.824,39.8871,39.8082,39.8713,106800.0
2007-09-04 14:10:00,50.59,50.6,50.55,50.58,44700.0,39.8871,39.895,39.8555,39.8792,44700.0
2007-09-04 14:15:00,50.58,50.64,50.57,50.58,92700.0,39.8792,39.9265,39.8713,39.8792,92700.0
2007-09-04 14:20:00,50.59,50.6,50.54,50.54,35000.0,39.8871,39.895,39.8477,39.8477,35000.0
2007-09-04 14:25:00,50.54,50.6,50.42,50.45,91600.0,39.8477,39.895,39.753,39.7767,91600.0
2007-09-04 14:30:00,50.45,50.57,50.45,50.52,66600.0,39.7767,39.8713,39.7767,39.8319,66600.0
2007-09-04 14:35:00,50.52,50.52,50.44,50.44,52200.0,39.8319,39.8319,39.7688,39.7688,52200.0
2007-09-04 14:40:00,50.44,50.45,50.25,50.31,146000.0,39.7688,39.7767,39.619,39.6663,146000.0
2007-09-04 14:45:00,50.3,50.39,50.27,50.33,146300.0,39.6584,39.7294,39.6348,39.6821,146300.0
2007-09-04 14:50:00,50.33,50.45,50.32,50.4,85000.0,39.6821,39.7767,39.6742,39.7373,85000.0
2007-09-04 14:55:00,50.39,50.4,50.31,50.32,94400.0,39.7294,39.7373,39.6663,39.6742,94400.0
2007-09-04 15:00:00,50.33,50.34,50.23,50.23,92200.0,39.6821,39.69,39.6032,39.6032,92200.0
2007-09-04 15:05:00,50.24,50.26,50.22,50.25,99800.0,39.6111,39.6269,39.5954,39.619,99800.0
2007-09-04 15:10:00,50.25,50.32,50.24,50.29,71600.0,39.619,39.6742,39.6111,39.6505,71600.0
2007-09-04 15:15:00,50.29,50.35,50.28,50.31,46800.0,39.6505,39.6979,39.6427,39.6663,46800.0
2007-09-04 15:20:00,50.3,50.37,50.29,50.3,79600.0,39.6584,39.7136,39.6505,39.6584,79600.0
2007-09-04 15:25:00,50.31,50.35,50.3,50.35,51300.0,39.6663,39.6979,39.6584,39.6979,51300.0
2007-09-04 15:30:00,50.35,50.36,50.26,50.32,98300.0,39.6979,39.7057,39.6269,39.6742,98300.0
2007-09-04 15:35:00,50.31,50.31,50.27,50.28,49200.0,39.6663,39.6663,39.6348,39.6427,49200.0
2007-09-04 15:40:00,50.28,50.3,50.21,50.21,83800.0,39.6427,39.6584,39.5875,39.5875,83800.0
2007-09-04 15:45:00,50.22,50.28,50.18,50.25,260500.0,39.5954,39.6427,39.5638,39.619,260500.0
2007-09-04 15:50:00,50.26,50.3,50.2,50.23,83800.0,39.6269,39.6584,39.5796,39.6032,83800.0
2007-09-04 15:55:00,50.23,50.28,50.18,50.22,84800.0,39.6032,39.6427,39.5638,39.5954,84800.0
2007-09-05 09:30:00,49.86,50.0,49.85,49.94,82900.0,39.3115,39.4219,39.3036,39.3746,82900.0
2007-09-05 09:35:00,49.94,50.0,49.9,49.9,40900.0,39.3746,39.4219,39.3431,39.3431,40900.0
2007-09-05 09:40:00,49.92,49.95,49.82,49.87,48500.0,39.3588,39.3825,39.28,39.3194,48500.0
2007-09-05 09:45:00,49.87,49.87,49.7,49.7,106900.0,39.3194,39.3194,39.1854,39.1854,106900.0
2007-09-05 09:50:00,49.71,49.71,49.58,49.61,77600.0,39.1933,39.1933,39.0908,39.1144,77600.0
2007-09-05 09:55:00,49.61,49.62,49.57,49.59,61100.0,39.1144,39.1223,39.0829,39.0986,61100.0
2007-09-05 10:00:00,49.59,49.59,49.4,49.5,153900.0,39.0986,39.0986,38.9488,39.0277,153900.0
2007-09-05 10:05:00,49.5,49.53,49.44,49.48,80500.0,39.0277,39.0513,38.9804,39.0119,80500.0
2007-09-05 10:10:00,49.48,49.49,49.35,49.36,46900.0,39.0119,39.0198,38.9094,38.9173,46900.0
2007-09-05 10:15:00,49.36,49.39,49.25,49.38,101300.0,38.9173,38.941,38.8306,38.9331,101300.0
2007-09-05 10:20:00,49.38,49.67,49.36,49.65,182500.0,38.9331,39.1617,38.9173,39.1459,182500.0
2007-09-05 10:25:00,49.65,49.69,49.57,49.66,72200.0,39.1459,39.1775,39.0829,39.1538,72200.0
2007-09-05 10:30:00,49.66,49.69,49.59,49.6,48800.0,39.1538,39.1775,39.0986,39.1065,48800.0
2007-09-05 10:35:00,49.59,49.65,49.56,49.57,32200.0,39.0986,39.1459,39.075,39.0829,32200.0
2007-09-05 10:40:00,49.57,49.62,49.47,49.61,59800.0,39.0829,39.1223,39.004,39.1144,59800.0
2007-09-05 10:45:00,49.6,49.64,49.58,49.61,51300.0,39.1065,39.1381,39.0908,39.1144,51300.0
2007-09-05 10:50:00,49.61,49.62,49.57,49.57,33300.0,39.1144,39.1223,39.0829,39.0829,33300.0
2007-09-05 10:55:00,49.56,49.57,49.44,49.45,207200.0,39.075,39.0829,38.9804,38.9883,207200.0
2007-09-05 11:00:00,49.44,49.55,49.38,49.39,131900.0,38.9804,39.0671,38.9331,38.941,131900.0
2007-09-05 11:05:00,49.39,49.43,49.35,49.41,43900.0,38.941,38.9725,38.9094,38.9567,43900.0
2007-09-05 11:10:00,49.4,49.42,49.38,49.42,32600.0,38.9488,38.9646,38.9331,38.9646,32600.0
2007-09-05 11:15:00,49.41,49.42,49.39,49.42,26800.0,38.9567,38.9646,38.941,38.9646,26800.0
2007-09-05 11:20:00,49.42,49.42,49.37,49.37,44400.0,38.9646,38.9646,38.9252,38.9252,44400.0
2007-09-05 11:25:00,49.37,49.38,49.32,49.37,54900.0,38.9252,38.9331,38.8858,38.9252,54900.0
2007-09-05 11:30:00,49.36,49.38,49.3,49.32,33000.0,38.9173,38.9331,38.87,38.8858,33000.0
2007-09-05 11:35:00,49.31,49.35,49.29,49.32,40100.0,38.8779,38.9094,38.8621,38.8858,40100.0
2007-09-05 11:40:00,49.32,49.35,49.27,49.33,38900.0,38.8858,38.9094,38.8463,38.8936,38900.0
2007-09-05 11:45:00,49.33,49.35,49.28,49.29,31200.0,38.8936,38.9094,38.8542,38.8621,31200.0
2007-09-05 11:50:00,49.3,49.32,49.28,49.32,14600.0,38.87,38.8858,38.8542,38.8858,14600.0
2007-09-05 11:55:00,49.32,49.42,49.32,49.41,21700.0,38.8858,38.9646,38.8858,38.9567,21700.0
2007-09-05 12:00:00,49.41,49.43,49.38,49.38,22400.0,38.9567,38.9725,38.9331,38.9331,22400.0
2007-09-05 12:05:00,49.38,49.38,49.29,49.3,73500.0,38.9331,38.9331,38.8621,38.87,73500.0
2007-09-05 12:10:00,49.3,49.33,49.24,49.27,95700.0,38.87,38.8936,38.8227,38.8463,95700.0
2007-09-05 12:15:00,49.27,49.28,49.23,49.25,45800.0,38.8463,38.8542,38.8148,38.8306,45800.0
2007-09-05 12:20:00,49.26,49.3,49.22,49.24,62500.0,38.8385,38.87,38.8069,38.8227,62500.0
2007-09-05 12:25:00,49.25,49.31,49.22,49.22,51800.0,38.8306,38.8779,38.8069,38.8069,51800.0
2007-09-05 12:30:00,49.23,49.26,49.21,49.24,52300.0,38.8148,38.8385,38.799,38.8227,52300.0
2007-09-05 12:35:00,49.24,49.25,49.22,49.25,51400.0,38.8227,38.8306,38.8069,38.8306,51400.0
2007-09-05 12:40:00,49.24,49.32,49.24,49.3,56600.0,38.8227,38.8858,38.8227,38.87,56600.0
2007-09-05 12:45:00,49.31,49.34,49.24,49.25,56800.0,38.8779,38.9015,38.8227,38.8306,56800.0
2007-09-05 12:50:00,49.25,49.34,49.24,49.34,55500.0,38.8306,38.9015,38.8227,38.9015,55500.0
2007-09-05 12:55:00,49.33,49.35,49.28,49.35,61000.0,38.8936,38.9094,38.8542,38.9094,61000.0
2007-09-05 13:00:00,49.34,49.37,49.22,49.24,75200.0,38.9015,38.9252,38.8069,38.8227,75200.0
2007-09-05 13:05:00,49.24,49.3,49.24,49.29,84300.0,38.8227,38.87,38.8227,38.8621,84300.0
2007-09-05 13:10:00,49.29,49.31,49.27,49.29,31500.0,38.8621,38.8779,38.8463,38.8621,31500.0
2007-09-05 13:15:00,49.3,49.31,49.25,49.25,43000.0,38.87,38.8779,38.8306,38.8306,43000.0
2007-09-05 13:20:00,49.27,49.28,49.18,49.18,57200.0,38.8463,38.8542,38.7754,38.7754,57200.0
2007-09-05 13:25:00,49.19,49.23,49.18,49.19,49100.0,38.7833,38.8148,38.7754,38.7833,49100.0
2007-09-05 13:30:00,49.19,49.2,49.14,49.2,56300.0,38.7833,38.7911,38.7438,38.7911,56300.0
2007-09-05 13:35:00,49.2,49.29,49.18,49.29,37200.0,38.7911,38.8621,38.7754,38.8621,37200.0
2007-09-05 13:40:00,49.29,49.31,49.25,49.28,59000.0,38.8621,38.8779,38.8306,38.8542,59000.0
2007-09-05 13:45:00,49.28,49.32,49.28,49.28,55200.0,38.8542,38.8858,38.8542,38.8542,55200.0
2007-09-05 13:50:00,49.28,49.29,49.26,49.28,26700.0,38.8542,38.8621,38.8385,38.8542,26700.0
2007-09-05 13:55:00,49.27,49.28,49.25,49.27,31100.0,38.8463,38.8542,38.8306,38.8463,31100.0
2007-09-05 14:00:00,49.26,49.3,49.15,49.16,78800.0,38.8385,38.87,38.7517,38.7596,78800.0
2007-09-05 14:05:00,49.17,49.28,49.16,49.26,119300.0,38.7675,38.8542,38.7596,38.8385,119300.0
2007-09-05 14:10:00,49.26,49.3,49.25,49.29,55400.0,38.8385,38.87,38.8306,38.8621,55400.0
2007-09-05 14:15:00,49.29,49.3,49.22,49.23,54000.0,38.8621,38.87,38.8069,38.8148,54000.0
2007-09-05 14:20:00,49.23,49.24,49.16,49.19,74500.0,38.8148,38.8227,38.7596,38.7833,74500.0
2007-09-05 14:25:00,49.19,49.22,49.18,49.18,43600.0,38.7833,38.8069,38.7754,38.7754,43600.0
2007-09-05 14:30:00,49.19,49.26,49.18,49.25,52500.0,38.7833,38.8385,38.7754,38.8306,52500.0
2007-09-05 14:35:00,49.24,49.3,49.23,49.29,38000.0,38.8227,38.87,38.8148,38.8621,38000.0
2007-09-05 14:40:00,49.29,49.3,49.24,49.27,60800.0,38.8621,38.87,38.8227,38.8463,60800.0
2007-09-05 14:45:00,49.27,49.28,49.22,49.26,55800.0,38.8463,38.8542,38.8069,38.8385,55800.0
2007-09-05 14:50:00,49.26,49.27,49.2,49.22,63900.0,38.8385,38.8463,38.7911,38.8069,63900.0
2007-09-05 14:55:00,49.23,49.34,49.22,49.28,68000.0,38.8148,38.9015,38.8069,38.8542,68000.0
2007-09-05 15:00:00,49.28,49.28,49.21,49.28,73000.0,38.8542,38.8542,38.799,38.8542,73000.0
2007-09-05 15:05:00,49.28,49.32,49.27,49.3,78100.0,38.8542,38.8858,38.8463,38.87,78100.0
2007-09-05 15:10:00,49.3,49.31,49.23,49.3,57700.0,38.87,38.8779,38.8148,38.87,57700.0
2007-09-05 15:15:00,49.3,49.31,49.28,49.3,68900.0,38.87,38.8779,38.8542,38.87,68900.0
2007-09-05 15:20:00,49.3,49.31,49.25,49.3,74300.0,38.87,38.8779,38.8306,38.87,74300.0
2007-09-05 15:25:00,49.29,49.32,49.27,49.28,79900.0,38.8621,38.8858,38.8463,38.8542,79900.0
2007-09-05 15:30:00,49.28,49.3,49.24,49.25,78600.0,38.8542,38.87,38.8227,38.8306,78600.0
2007-09-05 15:35:00,49.25,49.27,49.2,49.25,82300.0,38.8306,38.8463,38.7911,38.8306,82300.0
2007-09-05 15:40:00,49.25,49.33,49.25,49.32,119800.0,38.8306,38.8936,38.8306,38.8858,119800.0
2007-09-05 15:45:00,49.33,49.44,49.33,49.43,178100.0,38.8936,38.9804,38.8936,38.9725,178100.0
2007-09-05 15:50:00,49.43,49.45,49.35,49.4,142900.0,38.9725,38.9883,38.9094,38.9488,142900.0
2007-09-05 15:55:00,49.4,49.41,49.31,49.31,161000.0,38.9488,38.9567,38.8779,38.8779,161000.0
2007-09-06 09:30:00,49.03,49.58,49.03,49.22,99500.0,38.6571,39.0908,38.6571,38.8069,99500.0
2007-09-06 09:35:00,49.23,49.28,49.04,49.11,47600.0,38.8148,38.8542,38.665,38.7202,47600.0
2007-09-06 09:40:00,49.1,49.14,49.06,49.13,44900.0,38.7123,38.7438,38.6808,38.736,44900.0
2007-09-06 09:45:00,49.13,49.13,49.07,49.12,42900.0,38.736,38.736,38.6887,38.7281,42900.0
2007-09-06 09:50:00,49.12,49.22,49.12,49.16,41900.0,38.7281,38.8069,38.7281,38.7596,41900.0
2007-09-06 09:55:00,49.16,49.16,49.08,49.1,40700.0,38.7596,38.7596,38.6965,38.7123,40700.0
2007-09-06 10:00:00,49.1,49.22,49.09,49.19,48600.0,38.7123,38.8069,38.7044,38.7833,48600.0
2007-09-06 10:05:00,49.19,49.29,49.18,49.28,40600.0,38.7833,38.8621,38.7754,38.8542,40600.0
2007-09-06 10:10:00,49.28,49.3,49.23,49.24,40200.0,38.8542,38.87,38.8148,38.8227,40200.0
2007-09-06 10:15:00,49.24,49.24,49.13,49.24,53400.0,38.8227,38.8227,38.736,38.8227,53400.0
2007-09-06 10:20:00,49.24,49.31,49.21,49.3,51400.0,38.8227,38.8779,38.799,38.87,51400.0
2007-09-06 10:25:00,49.3,49.31,49.26,49.28,46500.0,38.87,38.8779,38.8385,38.8542,46500.0
2007-09-06 10:30:00,49.29,49.31,49.26,49.29,73400.0,38.8621,38.8779,38.8385,38.8621,73400.0
2007-09-06 10:35:00,49.29,49.35,49.27,49.34,32800.0,38.8621,38.9094,38.8463,38.9015,32800.0
2007-09-06 10:40:00,49.34,49.36,49.32,49.35,64800.0,38.9015,38.9173,38.8858,38.9094,64800.0
2007-09-06 10:45:00,49.35,49.36,49.34,49.34,27100.0,38.9094,38.9173,38.9015,38.9015,27100.0
2007-09-06 10:50:00,49.34,49.37,49.34,49.35,46800.0,38.9015,38.9252,38.9015,38.9094,46800.0
2007-09-06 10:55:00,49.36,49.41,49.35,49.4,57800.0,38.9173,38.9567,38.9094,38.9488,57800.0
2007-09-06 11:00:00,49.41,49.41,49.32,49.37,43000.0,38.9567,38.9567,38.8858,38.9252,43000.0
2007-09-06 11:05:00,49.37,49.38,49.29,49.3,47400.0,38.9252,38.9331,38.8621,38.87,47400.0
2007-09-06 11:10:00,49.3,49.37,49.3,49.33,39700.0,38.87,38.9252,38.87,38.8936,39700.0
2007-09-06 11:15:00,49.34,49.34,49.28,49.3,41700.0,38.9015,38.9015,38.8542,38.87,41700.0
2007-09-06 11:20:00,49.3,49.42,49.29,49.39,77500.0,38.87,38.9646,38.8621,38.941,77500.0
2007-09-06 11:25:00,49.39,49.43,49.36,49.38,37100.0,38.941,38.9725,38.9173,38.9331,37100.0
2007-09-06 11:30:00,49.39,49.5,49.38,49.41,47900.0,38.941,39.0277,38.9331,38.9567,47900.0
2007-09-06 11:35:00,49.42,49.48,49.41,49.42,24300.0,38.9646,39.0119,38.9567,38.9646,24300.0
2007-09-06 11:40:00,49.42,49.52,49.41,49.51,37600.0,38.9646,39.0434,38.9567,39.0356,37600.0
2007-09-06 11:45:00,49.51,49.51,49.43,49.43,65700.0,39.0356,39.0356,38.9725,38.9725,65700.0
2007-09-06 11:50:00,49.43,49.49,49.37,49.49,45600.0,38.9725,39.0198,38.9252,39.0198,45600.0
2007-09-06 11:55:00,49.49,49.52,49.42,49.45,49200.0,39.0198,39.0434,38.9646,38.9883,49200.0
2007-09-06 12:00:00,49.45,49.52,49.39,49.45,44600.0,38.9883,39.0434,38.941,38.9883,44600.0
2007-09-06 12:05:00,49.45,49.5,49.45,49.49,20800.0,38.9883,39.0277,38.9883,39.0198,20800.0
2007-09-06 12:10:00,49.48,49.6,49.48,49.6,45700.0,39.0119,39.1065,39.0119,39.1065,45700.0
2007-09-06 12:15:00,49.6,49.71,49.58,49.69,111400.0,39.1065,39.1933,39.0908,39.1775,111400.0
2007-09-06 12:20:00,49.69,49.7,49.59,49.69,29200.0,39.1775,39.1854,39.0986,39.1775,29200.0
2007-09-06 12:25:00,49.69,49.7,49.66,49.69,24800.0,39.1775,39.1854,39.1538,39.1775,24800.0
2007-09-06 12:30:00,49.69,49.69,49.45,49.65,51200.0,39.1775,39.1775,38.9883,39.1459,51200.0
2007-09-06 12:35:00,49.65,49.72,49.65,49.69,37000.0,39.1459,39.2011,39.1459,39.1775,37000.0
2007-09-06 12:40:00,49.69,49.72,49.62,49.66,32700.0,39.1775,39.2011,39.1223,39.1538,32700.0
2007-09-06 12:45:00,49.66,49.7,49.63,49.69,39000.0,39.1538,39.1854,39.1302,39.1775,39000.0
2007-09-06 12:50:00,49.68,49.72,49.59,49.61,67300.0,39.1696,39.2011,39.0986,39.1144,67300.0
2007-09-06 12:55:00,49.61,49.62,49.4,49.5,92800.0,39.1144,39.1223,38.9488,39.0277,92800.0
2007-09-06 13:00:00,49.52,49.54,49.27,49.44,127200.0,39.0434,39.0592,38.8463,38.9804,127200.0
2007-09-06 13:05:00,49.45,49.52,49.45,49.5,36700.0,38.9883,39.0434,38.9883,39.0277,36700.0
2007-09-06 13:10:00,49.5,49.53,49.44,49.5,31200.0,39.0277,39.0513,38.9804,39.0277,31200.0
2007-09-06 13:15:00,49.5,49.54,49.49,49.51,21500.0,39.0277,39.0592,39.0198,39.0356,21500.0
2007-09-06 13:20:00,49.53,49.55,49.5,49.54,25200.0,39.0513,39.0671,39.0277,39.0592,25200.0
2007-09-06 13:25:00,49.53,49.56,49.53,49.55,24100.0,39.0513,39.075,39.0513,39.0671,24100.0
2007-09-06 13:30:00,49.56,49.56,49.45,49.46,41100.0,39.075,39.075,38.9883,38.9961,41100.0
2007-09-06 13:35:00,49.48,49.52,49.4,49.41,53300.0,39.0119,39.0434,38.9488,38.9567,53300.0
2007-09-06 13:40:00,49.42,49.44,49.37,49.4,33600.0,38.9646,38.9804,38.9252,38.9488,33600.0
2007-09-06 13:45:00,49.4,49.49,49.38,49.38,48700.0,38.9488,39.0198,38.9331,38.9331,48700.0
2007-09-06 13:50:00,49.37,49.46,49.37,49.46,20000.0,38.9252,38.9961,38.9252,38.9961,20000.0
2007-09-06 13:55:00,49.46,49.53,49.44,49.48,36400.0,38.9961,39.0513,38.9804,39.0119,36400.0
2007-09-06 14:00:00,49.48,49.52,49.46,49.47,27100.0,39.0119,39.0434,38.9961,39.004,27100.0
2007-09-06 14:05:00,49.48,49.52,49.45,49.49,30900.0,39.0119,39.0434,38.9883,39.0198,30900.0
2007-09-06 14:10:00,49.5,49.57,49.49,49.56,28300.0,39.0277,39.0829,39.0198,39.075,28300.0
2007-09-06 14:15:00,49.56,49.6,49.56,49.58,32700.0,39.075,39.1065,39.075,39.0908,32700.0
2007-09-06 14:20:00,49.59,49.63,49.58,49.6,31000.0,39.0986,39.1302,39.0908,39.1065,31000.0
2007-09-06 14:25:00,49.62,49.63,49.53,49.53,47500.0,39.1223,39.1302,39.0513,39.0513,47500.0
2007-09-06 14:30:00,49.53,49.54,49.46,49.51,182000.0,39.0513,39.0592,38.9961,39.0356,182000.0
2007-09-06 14:35:00,49.52,49.56,49.49,49.54,30700.0,39.0434,39.075,39.0198,39.0592,30700.0
2007-09-06 14:40:00,49.53,49.54,49.46,49.46,35100.0,39.0513,39.0592,38.9961,38.9961,35100.0
2007-09-06 14:45:00,49.47,49.49,49.4,49.48,45700.0,39.004,39.0198,38.9488,39.0119,45700.0
2007-09-06 14:50:00,49.48,49.5,49.37,49.41,54300.0,39.0119,39.0277,38.9252,38.9567,54300.0
2007-09-06 14:55:00,49.41,49.43,49.37,49.41,55600.0,38.9567,38.9725,38.9252,38.9567,55600.0
2007-09-06 15:00:00,49.43,49.51,49.41,49.46,51100.0,38.9725,39.0356,38.9567,38.9961,51100.0
2007-09-06 15:05:00,49.46,49.54,49.46,49.5,31800.0,38.9961,39.0592,38.9961,39.0277,31800.0
2007-09-06 15:10:00,49.51,49.54,49.48,49.52,47400.0,39.0356,39.0592,39.0119,39.0434,47400.0
2007-09-06 15:15:00,49.52,49.53,49.5,49.52,36300.0,39.0434,39.0513,39.0277,39.0434,36300.0
2007-09-06 15:20:00,49.51,49.57,49.49,49.57,52100.0,39.0356,39.0829,39.0198,39.0829,52100.0
2007-09-06 15:25:00,49.56,49.59,49.53,49.58,36200.0,39.075,39.0986,39.0513,39.0908,36200.0
2007-09-06 15:30:00,49.58,49.6,49.57,49.59,41000.0,39.0908,39.1065,39.0829,39.0986,41000.0
2007-09-06 15:35:00,49.6,49.63,49.57,49.57,27600.0,39.1065,39.1302,39.0829,39.0829,27600.0
2007-09-06 15:40:00,49.58,49.58,49.48,49.53,54500.0,39.0908,39.0908,39.0119,39.0513,54500.0
2007-09-06 15:45:00,49.53,49.58,49.52,49.56,49400.0,39.0513,39.0908,39.0434,39.075,49400.0
2007-09-06 15:50:00,49.56,49.61,49.54,49.6,73000.0,39.075,39.1144,39.0592,39.1065,73000.0
2007-09-06 15:55:00,49.6,49.6,49.52,49.6,82400.0,39.1065,39.1065,39.0434,39.1065,82400.0
2007-09-07 09:30:00,49.15,49.35,49.1,49.16,108700.0,38.7517,38.9094,38.7123,38.7596,108700.0
2007-09-07 09:35:00,49.16,49.25,49.07,49.11,72700.0,38.7596,38.8306,38.6887,38.7202,72700.0
2007-09-07 09:40:00,49.1,49.14,49.07,49.1,93200.0,38.7123,38.7438,38.6887,38.7123,93200.0
2007-09-07 09:45:00,49.1,49.23,49.07,49.22,72800.0,38.7123,38.8148,38.6887,38.8069,72800.0
2007-09-07 09:50:00,49.23,49.34,49.18,49.18,64900.0,38.8148,38.9015,38.7754,38.7754,64900.0
2007-09-07 09:55:00,49.19,49.3,49.18,49.19,63800.0,38.7833,38.87,38.7754,38.7833,63800.0
2007-09-07 10:00:00,49.19,49.25,49.18,49.21,50900.0,38.7833,38.8306,38.7754,38.799,50900.0
2007-09-07 10:05:00,49.21,49.25,49.17,49.2,48100.0,38.799,38.8306,38.7675,38.7911,48100.0
2007-09-07 10:10:00,49.21,49.25,49.15,49.15,47500.0,38.799,38.8306,38.7517,38.7517,47500.0
2007-09-07 10:15:00,49.15,49.24,49.15,49.21,80000.0,38.7517,38.8227,38.7517,38.799,80000.0
2007-09-07 10:20:00,49.22,49.35,49.22,49.27,69400.0,38.8069,38.9094,38.8069,38.8463,69400.0
2007-09-07 10:25:00,49.27,49.38,49.27,49.33,47000.0,38.8463,38.9331,38.8463,38.8936,47000.0
2007-09-07 10:30:00,49.32,49.36,49.24,49.28,68500.0,38.8858,38.9173,38.8227,38.8542,68500.0
2007-09-07 10:35:00,49.28,49.29,49.21,49.28,42700.0,38.8542,38.8621,38.799,38.8542,42700.0
2007-09-07 10:40:00,49.28,49.39,49.28,49.38,38900.0,38.8542,38.941,38.8542,38.9331,38900.0
2007-09-07 10:45:00,49.37,49.38,49.33,49.36,36500.0,38.9252,38.9331,38.8936,38.9173,36500.0
2007-09-07 10:50:00,49.36,49.45,49.34,49.45,58700.0,38.9173,38.9883,38.9015,38.9883,58700.0
2007-09-07 10:55:00,49.45,49.5,49.41,49.43,64600.0,38.9883,39.0277,38.9567,38.9725,64600.0
2007-09-07 11:00:00,49.43,49.46,49.4,49.4,35700.0,38.9725,38.9961,38.9488,38.9488,35700.0
2007-09-07 11:05:00,49.41,49.42,49.35,49.35,64700.0,38.9567,38.9646,38.9094,38.9094,64700.0
2007-09-07 11:10:00,49.35,49.36,49.21,49.25,73000.0,38.9094,38.9173,38.799,38.8306,73000.0
2007-09-07 11:15:00,49.26,49.3,49.18,49.29,55100.0,38.8385,38.87,38.7754,38.8621,55100.0
2007-09-07 11:20:00,49.29,49.3,49.13,49.2,46200.0,38.8621,38.87,38.736,38.7911,46200.0
2007-09-07 11:25:00,49.21,49.26,49.21,49.21,42700.0,38.799,38.8385,38.799,38.799,42700.0
2007-09-07 11:30:00,49.21,49.25,49.17,49.2,47600.0,38.799,38.8306,38.7675,38.7911,47600.0
2007-09-07 11:35:00,49.21,49.32,49.21,49.28,27500.0,38.799,38.8858,38.799,38.8542,27500.0
2007-09-07 11:40:00,49.28,49.3,49.18,49.23,42300.0,38.8542,38.87,38.7754,38.8148,42300.0
2007-09-07 11:45:00,49.24,49.28,49.18,49.21,50200.0,38.8227,38.8542,38.7754,38.799,50200.0
2007-09-07 11:50:00,49.21,49.24,49.15,49.17,31000.0,38.799,38.8227,38.7517,38.7675,31000.0
2007-09-07 11:55:00,49.18,49.27,49.17,49.2,28800.0,38.7754,38.8463,38.7675,38.7911,28800.0
2007-09-07 12:00:00,49.19,49.21,49.11,49.16,26100.0,38.7833,38.799,38.7202,38.7596,26100.0
2007-09-07 12:05:00,49.16,49.21,49.11,49.19,25500.0,38.7596,38.799,38.7202,38.7833,25500.0
2007-09-07 12:10:00,49.19,49.25,49.16,49.25,40000.0,38.7833,38.8306,38.7596,38.8306,40000.0
2007-09-07 12:15:00,49.26,49.29,49.22,49.25,27000.0,38.8385,38.8621,38.8069,38.8306,27000.0
2007-09-07 12:20:00,49.26,49.33,49.24,49.29,33700.0,38.8385,38.8936,38.8227,38.8621,33700.0
2007-09-07 12:25:00,49.27,49.33,49.26,49.28,18800.0,38.8463,38.8936,38.8385,38.8542,18800.0
2007-09-07 12:30:00,49.31,49.33,49.26,49.28,33200.0,38.8779,38.8936,38.8385,38.8542,33200.0
2007-09-07 12:35:00,49.3,49.3,49.23,49.26,32800.0,38.87,38.87,38.8148,38.8385,32800.0
2007-09-07 12:40:00,49.27,49.29,49.2,49.26,24200.0,38.8463,38.8621,38.7911,38.8385,24200.0
2007-09-07 12:45:00,49.26,49.27,49.19,49.21,23900.0,38.8385,38.8463,38.7833,38.799,23900.0
2007-09-07 12:50:00,49.21,49.26,49.21,49.23,15600.0,38.799,38.8385,38.799,38.8148,15600.0
2007-09-07 12:55:00,49.24,49.26,49.22,49.25,19600.0,38.8227,38.8385,38.8069,38.8306,19600.0
2007-09-07 13:00:00,49.25,49.28,49.22,49.22,23200.0,38.8306,38.8542,38.8069,38.8069,23200.0
2007-09-07 13:05:00,49.24,49.3,49.2,49.29,24800.0,38.8227,38.87,38.7911,38.8621,24800.0
2007-09-07 13:10:00,49.28,49.3,49.2,49.26,46300.0,38.8542,38.87,38.7911,38.8385,46300.0
2007-09-07 13:15:00,49.26,49.28,49.2,49.22,12000.0,38.8385,38.8542,38.7911,38.8069,12000.0
2007-09-07 13:20:00,49.21,49.25,49.16,49.18,24200.0,38.799,38.8306,38.7596,38.7754,24200.0
2007-09-07 13:25:00,49.17,49.24,49.17,49.19,18200.0,38.7675,38.8227,38.7675,38.7833,18200.0
2007-09-07 13:30:00,49.19,49.26,49.19,49.26,19500.0,38.7833,38.8385,38.7833,38.8385,19500.0
2007-09-07 13:35:00,49.25,49.28,49.13,49.14,39700.0,38.8306,38.8542,38.736,38.7438,39700.0
2007-09-07 13:40:00,49.14,49.26,49.13,49.15,32300.0,38.7438,38.8385,38.736,38.7517,32300.0
2007-09-07 13:45:00,49.15,49.24,49.12,49.24,25100.0,38.7517,38.8227,38.7281,38.8227,25100.0
2007-09-07 13:50:00,49.23,49.24,49.17,49.18,62800.0,38.8148,38.8227,38.7675,38.7754,62800.0
2007-09-07 13:55:00,49.17,49.23,49.15,49.16,24200.0,38.7675,38.8148,38.7517,38.7596,24200.0
2007-09-07 14:00:00,49.16,49.22,49.1,49.15,57600.0,38.7596,38.8069,38.7123,38.7517,57600.0
2007-09-07 14:05:00,49.17,49.2,49.13,49.17,31700.0,38.7675,38.7911,38.736,38.7675,31700.0
2007-09-07 14:10:00,49.16,49.24,49.14,49.24,37900.0,38.7596,38.8227,38.7438,38.8227,37900.0
2007-09-07 14:15:00,49.24,49.24,49.19,49.22,27200.0,38.8227,38.8227,38.7833,38.8069,27200.0
2007-09-07 14:20:00,49.23,49.25,49.18,49.25,36900.0,38.8148,38.8306,38.7754,38.8306,36900.0
2007-09-07 14:25:00,49.23,49.25,49.2,49.24,29800.0,38.8148,38.8306,38.7911,38.8227,29800.0
2007-09-07 14:30:00,49.25,49.25,49.19,49.23,21300.0,38.8306,38.8306,38.7833,38.8148,21300.0
2007-09-07 14:35:00,49.24,49.24,49.2,49.22,16000.0,38.8227,38.8227,38.7911,38.8069,16000.0
2007-09-07 14:40:00,49.23,49.24,49.21,49.21,24900.0,38.8148,38.8227,38.799,38.799,24900.0
2007-09-07 14:45:00,49.22,49.25,49.18,49.18,67900.0,38.8069,38.8306,38.7754,38.7754,67900.0
2007-09-07 14:50:00,49.18,49.19,49.14,49.15,30400.0,38.7754,38.7833,38.7438,38.7517,30400.0
2007-09-07 14:55:00,49.15,49.15,49.0,49.03,70900.0,38.7517,38.7517,38.6335,38.6571,70900.0
2007-09-07 15:00:00,49.03,49.14,49.01,49.12,62500.0,38.6571,38.7438,38.6413,38.7281,62500.0
2007-09-07 15:05:00,49.12,49.2,49.11,49.2,92100.0,38.7281,38.7911,38.7202,38.7911,92100.0
2007-09-07 15:10:00,49.2,49.27,49.18,49.24,62800.0,38.7911,38.8463,38.7754,38.8227,62800.0
2007-09-07 15:15:00,49.24,49.28,49.18,49.22,70300.0,38.8227,38.8542,38.7754,38.8069,70300.0
2007-09-07 15:20:00,49.24,49.36,49.06,49.08,62900.0,38.8227,38.9173,38.6808,38.6965,62900.0
2007-09-07 15:25:00,49.07,49.13,48.98,49.08,88400.0,38.6887,38.736,38.6177,38.6965,88400.0
2007-09-07 15:30:00,49.08,49.15,49.01,49.02,69900.0,38.6965,38.7517,38.6413,38.6492,69900.0
2007-09-07 15:35:00,49.02,49.15,48.98,49.08,70800.0,38.6492,38.7517,38.6177,38.6965,70800.0
2007-09-07 15:40:00,49.07,49.16,49.03,49.09,117900.0,38.6887,38.7596,38.6571,38.7044,117900.0
2007-09-07 15:45:00,49.1,49.25,49.08,49.19,141500.0,38.7123,38.8306,38.6965,38.7833,141500.0
2007-09-07 15:50:00,49.19,49.28,49.1,49.25,150000.0,38.7833,38.8542,38.7123,38.8306,150000.0
2007-09-07 15:55:00,49.24,49.27,49.16,49.17,141000.0,38.8227,38.8463,38.7596,38.7675,141000.0
2007-09-10 09:30:00,49.34,49.48,49.34,49.4,35400.0,38.9015,39.0119,38.9015,38.9488,35400.0
2007-09-10 09:35:00,49.4,49.45,49.2,49.39,47400.0,38.9488,38.9883,38.7911,38.941,47400.0
2007-09-10 09:40:00,49.39,49.43,49.29,49.37,31000.0,38.941,38.9725,38.8621,38.9252,31000.0
2007-09-10 09:45:00,49.36,49.4,49.3,49.39,33200.0,38.9173,38.9488,38.87,38.941,33200.0
2007-09-10 09:50:00,49.38,49.4,49.26,49.4,52100.0,38.9331,38.9488,38.8385,38.9488,52100.0
2007-09-10 09:55:00,49.39,49.46,49.33,49.4,102700.0,38.941,38.9961,38.8936,38.9488,102700.0
2007-09-10 10:00:00,49.4,49.44,49.34,49.44,51500.0,38.9488,38.9804,38.9015,38.9804,51500.0
2007-09-10 10:05:00,49.43,49.48,49.4,49.4,36200.0,38.9725,39.0119,38.9488,38.9488,36200.0
2007-09-10 10:10:00,49.42,49.42,49.34,49.36,85900.0,38.9646,38.9646,38.9015,38.9173,85900.0
2007-09-10 10:15:00,49.37,49.37,49.32,49.34,148600.0,38.9252,38.9252,38.8858,38.9015,148600.0
2007-09-10 10:20:00,49.34,49.35,49.28,49.35,42400.0,38.9015,38.9094,38.8542,38.9094,42400.0
2007-09-10 10:25:00,49.34,49.35,49.25,49.27,76700.0,38.9015,38.9094,38.8306,38.8463,76700.0
2007-09-10 10:30:00,49.28,49.38,49.28,49.36,54400.0,38.8542,38.9331,38.8542,38.9173,54400.0
2007-09-10 10:35:00,49.35,49.42,49.34,49.4,75800.0,38.9094,38.9646,38.9015,38.9488,75800.0
2007-09-10 10:40:00,49.39,49.44,49.35,49.37,60800.0,38.941,38.9804,38.9094,38.9252,60800.0
2007-09-10 10:45:00,49.36,49.41,49.35,49.38,41400.0,38.9173,38.9567,38.9094,38.9331,41400.0
2007-09-10 10:50:00,49.37,49.42,49.36,49.36,69700.0,38.9252,38.9646,38.9173,38.9173,69700.0
2007-09-10 10:55:00,49.36,49.38,49.35,49.36,58700.0,38.9173,38.9331,38.9094,38.9173,58700.0
2007-09-10 11:00:00,49.37,49.39,49.36,49.38,62900.0,38.9252,38.941,38.9173,38.9331,62900.0
2007-09-10 11:05:00,49.38,49.4,49.36,49.36,37700.0,38.9331,38.9488,38.9173,38.9173,37700.0
2007-09-10 11:10:00,49.36,49.4,49.33,49.37,173300.0,38.9173,38.9488,38.8936,38.9252,173300.0
2007-09-10 11:15:00,49.38,49.4,49.25,49.28,63500.0,38.9331,38.9488,38.8306,38.8542,63500.0
2007-09-10 11:20:00,49.27,49.35,49.27,49.32,40700.0,38.8463,38.9094,38.8463,38.8858,40700.0
2007-09-10 11:25:00,49.32,49.36,49.25,49.26,63500.0,38.8858,38.9173,38.8306,38.8385,63500.0
2007-09-10 11:30:00,49.25,49.33,49.25,49.31,141000.0,38.8306,38.8936,38.8306,38.8779,141000.0
2007-09-10 11:35:00,49.32,49.35,49.22,49.31,55400.0,38.8858,38.9094,38.8069,38.8779,55400.0
2007-09-10 11:40:00,49.31,49.36,49.3,49.32,101300.0,38.8779,38.9173,38.87,38.8858,101300.0
2007-09-10 11:45:00,49.31,49.31,49.25,49.28,35500.0,38.8779,38.8779,38.8306,38.8542,35500.0
2007-09-10 11:50:00,49.28,49.28,49.2,49.21,18300.0,38.8542,38.8542,38.7911,38.799,18300.0
2007-09-10 11:55:00,49.22,49.24,49.2,49.23,15200.0,38.8069,38.8227,38.7911,38.8148,15200.0
2007-09-10 12:00:00,49.24,49.28,49.24,49.24,20500.0,38.8227,38.8542,38.8227,38.8227,20500.0
2007-09-10 12:05:00,49.25,49.32,49.25,49.3,70400.0,38.8306,38.8858,38.8306,38.87,70400.0
2007-09-10 12:10:00,49.28,49.31,49.27,49.27,49900.0,38.8542,38.8779,38.8463,38.8463,49900.0
2007-09-10 12:15:00,49.27,49.32,49.25,49.3,79500.0,38.8463,38.8858,38.8306,38.87,79500.0
2007-09-10 12:20:00,49.31,49.35,49.28,49.33,41900.0,38.8779,38.9094,38.8542,38.8936,41900.0
2007-09-10 12:25:00,49.31,49.37,49.29,49.29,70700.0,38.8779,38.9252,38.8621,38.8621,70700.0
2007-09-10 12:30:00,49.29,49.3,49.18,49.18,125900.0,38.8621,38.87,38.7754,38.7754,125900.0
2007-09-10 12:35:00,49.17,49.2,49.07,49.08,66100.0,38.7675,38.7911,38.6887,38.6965,66100.0
2007-09-10 12:40:00,49.08,49.13,49.07,49.09,26200.0,38.6965,38.736,38.6887,38.7044,26200.0
2007-09-10 12:45:00,49.09,49.09,48.98,49.01,63500.0,38.7044,38.7044,38.6177,38.6413,63500.0
2007-09-10 12:50:00,49.01,49.06,48.97,49.04,31200.0,38.6413,38.6808,38.6098,38.665,31200.0
2007-09-10 12:55:00,49.06,49.08,49.02,49.04,28200.0,38.6808,38.6965,38.6492,38.665,28200.0
2007-09-10 13:00:00,49.04,49.08,49.03,49.04,23800.0,38.665,38.6965,38.6571,38.665,23800.0
2007-09-10 13:05:00,49.05,49.08,49.05,49.05,35700.0,38.6729,38.6965,38.6729,38.6729,35700.0
2007-09-10 13:10:00,49.06,49.07,49.02,49.05,22500.0,38.6808,38.6887,38.6492,38.6729,22500.0
2007-09-10 13:15:00,49.06,49.19,49.06,49.15,44300.0,38.6808,38.7833,38.6808,38.7517,44300.0
2007-09-10 13:20:00,49.14,49.15,49.06,49.07,37400.0,38.7438,38.7517,38.6808,38.6887,37400.0
2007-09-10 13:25:00,49.06,49.13,49.05,49.11,28700.0,38.6808,38.736,38.6729,38.7202,28700.0
2007-09-10 13:30:00,49.13,49.15,49.09,49.12,38500.0,38.736,38.7517,38.7044,38.7281,38500.0
2007-09-10 13:35:00,49.14,49.16,49.08,49.09,84900.0,38.7438,38.7596,38.6965,38.7044,84900.0
2007-09-10 13:40:00,49.08,49.13,49.07,49.12,33100.0,38.6965,38.736,38.6887,38.7281,33100.0
2007-09-10 13:45:00,49.12,49.13,49.08,49.1,25700.0,38.7281,38.736,38.6965,38.7123,25700.0
2007-09-10 13:50:00,49.09,49.12,49.08,49.11,39800.0,38.7044,38.7281,38.6965,38.7202,39800.0
2007-09-10 13:55:00,49.11,49.14,49.1,49.12,38700.0,38.7202,38.7438,38.7123,38.7281,38700.0
2007-09-10 14:00:00,49.11,49.13,49.05,49.1,51800.0,38.7202,38.736,38.6729,38.7123,51800.0
2007-09-10 14:05:00,49.1,49.15,49.09,49.13,63400.0,38.7123,38.7517,38.7044,38.736,63400.0
2007-09-10 14:10:00,49.13,49.14,49.12,49.14,42900.0,38.736,38.7438,38.7281,38.7438,42900.0
2007-09-10 14:15:00,49.14,49.16,49.13,49.14,52400.0,38.7438,38.7596,38.736,38.7438,52400.0
2007-09-10 14:20:00,49.13,49.18,49.12,49.18,42400.0,38.736,38.7754,38.7281,38.7754,42400.0
2007-09-10 14:25:00,49.18,49.21,49.15,49.21,50400.0,38.7754,38.799,38.7517,38.799,50400.0
2007-09-10 14:30:00,49.21,49.23,49.18,49.2,58300.0,38.799,38.8148,38.7754,38.7911,58300.0
2007-09-10 14:35:00,49.21,49.24,49.13,49.2,205200.0,38.799,38.8227,38.736,38.7911,205200.0
2007-09-10 14:40:00,49.2,49.21,49.19,49.2,71400.0,38.7911,38.799,38.7833,38.7911,71400.0
2007-09-10 14:45:00,49.21,49.33,49.2,49.24,131000.0,38.799,38.8936,38.7911,38.8227,131000.0
2007-09-10 14:50:00,49.25,49.27,49.13,49.14,62400.0,38.8306,38.8463,38.736,38.7438,62400.0
2007-09-10 14:55:00,49.15,49.17,49.11,49.15,85800.0,38.7517,38.7675,38.7202,38.7517,85800.0
2007-09-10 15:00:00,49.15,49.15,49.01,49.02,104400.0,38.7517,38.7517,38.6413,38.6492,104400.0
2007-09-10 15:05:00,49.01,49.16,49.01,49.16,86500.0,38.6413,38.7596,38.6413,38.7596,86500.0
2007-09-10 15:10:00,49.15,49.16,49.11,49.16,102400.0,38.7517,38.7596,38.7202,38.7596,102400.0
2007-09-10 15:15:00,49.16,49.21,49.11,49.17,67100.0,38.7596,38.799,38.7202,38.7675,67100.0
2007-09-10 15:20:00,49.17,49.27,49.15,49.2,94200.0,38.7675,38.8463,38.7517,38.7911,94200.0
2007-09-10 15:25:00,49.21,49.22,49.1,49.11,128900.0,38.799,38.8069,38.7123,38.7202,128900.0
2007-09-10 15:30:00,49.11,49.16,49.07,49.15,68600.0,38.7202,38.7596,38.6887,38.7517,68600.0
2007-09-10 15:35:00,49.15,49.21,49.13,49.16,102400.0,38.7517,38.799,38.736,38.7596,102400.0
2007-09-10 15:40:00,49.16,49.16,49.1,49.13,157700.0,38.7596,38.7596,38.7123,38.736,157700.0
2007-09-10 15:45:00,49.12,49.17,49.1,49.11,249000.0,38.7281,38.7675,38.7123,38.7202,249000.0
2007-09-10 15:50:00,49.1,49.17,49.07,49.1,157100.0,38.7123,38.7675,38.6887,38.7123,157100.0
2007-09-10 15:55:00,49.1,49.22,49.04,49.15,425300.0,38.7123,38.8069,38.665,38.7517,425300.0
2007-09-11 09:30:00,49.42,49.46,49.16,49.37,55200.0,38.9646,38.9961,38.7596,38.9252,55200.0
2007-09-11 09:35:00,49.38,49.45,48.78,48.96,126900.0,38.9331,38.9883,38.46,38.6019,126900.0
2007-09-11 09:40:00,48.96,48.98,48.79,48.85,94500.0,38.6019,38.6177,38.4679,38.5152,94500.0
2007-09-11 09:45:00,48.84,48.9,48.8,48.87,60700.0,38.5073,38.5546,38.4758,38.531,60700.0
2007-09-11 09:50:00,48.89,49.12,48.88,48.99,92000.0,38.5467,38.7281,38.5388,38.6256,92000.0
2007-09-11 09:55:00,48.99,49.07,48.92,49.0,269400.0,38.6256,38.6887,38.5704,38.6335,269400.0
2007-09-11 10:00:00,49.01,49.08,48.98,49.05,116800.0,38.6413,38.6965,38.6177,38.6729,116800.0
2007-09-11 10:05:00,49.05,49.24,49.03,49.24,121600.0,38.6729,38.8227,38.6571,38.8227,121600.0
2007-09-11 10:10:00,49.25,49.31,49.22,49.31,88800.0,38.8306,38.8779,38.8069,38.8779,88800.0
2007-09-11 10:15:00,49.3,49.3,49.24,49.25,51700.0,38.87,38.87,38.8227,38.8306,51700.0
2007-09-11 10:20:00,49.25,49.26,49.22,49.25,75100.0,38.8306,38.8385,38.8069,38.8306,75100.0
2007-09-11 10:25:00,49.25,49.27,49.21,49.24,80300.0,38.8306,38.8463,38.799,38.8227,80300.0
2007-09-11 10:30:00,49.24,49.29,49.2,49.29,65800.0,38.8227,38.8621,38.7911,38.8621,65800.0
2007-09-11 10:35:00,49.29,49.34,49.29,49.31,34400.0,38.8621,38.9015,38.8621,38.8779,34400.0
2007-09-11 10:40:00,49.31,49.38,49.31,49.36,52600.0,38.8779,38.9331,38.8779,38.9173,52600.0
2007-09-11 10:45:00,49.37,49.4,49.35,49.39,59300.0,38.9252,38.9488,38.9094,38.941,59300.0
2007-09-11 10:50:00,49.39,49.41,49.39,49.4,26800.0,38.941,38.9567,38.941,38.9488,26800.0
2007-09-11 10:55:00,49.4,49.42,49.39,49.42,59500.0,38.9488,38.9646,38.941,38.9646,59500.0
2007-09-11 11:00:00,49.41,49.45,49.4,49.41,86600.0,38.9567,38.9883,38.9488,38.9567,86600.0
2007-09-11 11:05:00,49.4,49.42,49.38,49.4,45100.0,38.9488,38.9646,38.9331,38.9488,45100.0
2007-09-11 11:10:00,49.4,49.43,49.39,49.42,50200.0,38.9488,38.9725,38.941,38.9646,50200.0
2007-09-11 11:15:00,49.42,49.42,49.33,49.34,59100.0,38.9646,38.9646,38.8936,38.9015,59100.0
2007-09-11 11:20:00,49.34,49.42,49.31,49.34,61200.0,38.9015,38.9646,38.8779,38.9015,61200.0
2007-09-11 11:25:00,49.34,49.35,49.27,49.31,194400.0,38.9015,38.9094,38.8463,38.8779,194400.0
2007-09-11 11:30:00,49.32,49.32,49.19,49.27,92500.0,38.8858,38.8858,38.7833,38.8463,92500.0
2007-09-11 11:35:00,49.28,49.33,49.25,49.32,105500.0,38.8542,38.8936,38.8306,38.8858,105500.0
2007-09-11 11:40:00,49.32,49.34,49.3,49.33,75900.0,38.8858,38.9015,38.87,38.8936,75900.0
2007-09-11 11:45:00,49.33,49.36,49.31,49.31,80600.0,38.8936,38.9173,38.8779,38.8779,80600.0
2007-09-11 11:50:00,49.31,49.32,49.3,49.31,39800.0,38.8779,38.8858,38.87,38.8779,39800.0
2007-09-11 11:55:00,49.31,49.31,49.3,49.31,44200.0,38.8779,38.8779,38.87,38.8779,44200.0
2007-09-11 12:00:00,49.3,49.31,49.29,49.31,64600.0,38.87,38.8779,38.8621,38.8779,64600.0
2007-09-11 12:05:00,49.3,49.35,49.3,49.35,42900.0,38.87,38.9094,38.87,38.9094,42900.0
2007-09-11 12:10:00,49.35,49.35,49.29,49.3,44200.0,38.9094,38.9094,38.8621,38.87,44200.0
2007-09-11 12:15:00,49.3,49.36,49.3,49.36,45500.0,38.87,38.9173,38.87,38.9173,45500.0
2007-09-11 12:20:00,49.36,49.38,49.35,49.36,38800.0,38.9173,38.9331,38.9094,38.9173,38800.0
2007-09-11 12:25:00,49.35,49.36,49.34,49.34,42700.0,38.9094,38.9173,38.9015,38.9015,42700.0
2007-09-11 12:30:00,49.34,49.35,49.3,49.33,64100.0,38.9015,38.9094,38.87,38.8936,64100.0
2007-09-11 12:35:00,49.33,49.41,49.33,49.35,96600.0,38.8936,38.9567,38.8936,38.9094,96600.0
2007-09-11 12:40:00,49.34,49.46,49.33,49.45,78300.0,38.9015,38.9961,38.8936,38.9883,78300.0
2007-09-11 12:45:00,49.45,49.49,49.41,49.49,47100.0,38.9883,39.0198,38.9567,39.0198,47100.0
2007-09-11 12:50:00,49.49,49.49,49.45,49.48,24000.0,39.0198,39.0198,38.9883,39.0119,24000.0
2007-09-11 12:55:00,49.48,49.48,49.45,49.46,46300.0,39.0119,39.0119,38.9883,38.9961,46300.0
2007-09-11 13:00:00,49.47,49.49,49.45,49.46,22500.0,39.004,39.0198,38.9883,38.9961,22500.0
2007-09-11 13:05:00,49.45,49.46,49.43,49.43,30900.0,38.9883,38.9961,38.9725,38.9725,30900.0
2007-09-11 13:10:00,49.43,49.44,49.39,49.43,36300.0,38.9725,38.9804,38.941,38.9725,36300.0
2007-09-11 13:15:00,49.42,49.43,49.38,49.38,48600.0,38.9646,38.9725,38.9331,38.9331,48600.0
2007-09-11 13:20:00,49.39,49.45,49.35,49.45,49000.0,38.941,38.9883,38.9094,38.9883,49000.0
2007-09-11 13:25:00,49.45,49.45,49.39,49.45,39700.0,38.9883,38.9883,38.941,38.9883,39700.0
2007-09-11 13:30:00,49.45,49.5,49.44,49.49,59400.0,38.9883,39.0277,38.9804,39.0198,59400.0
2007-09-11 13:35:00,49.48,49.5,49.44,49.5,50500.0,39.0119,39.0277,38.9804,39.0277,50500.0
2007-09-11 13:40:00,49.5,49.53,49.5,49.53,36700.0,39.0277,39.0513,39.0277,39.0513,36700.0
2007-09-11 13:45:00,49.52,49.56,49.51,49.52,60800.0,39.0434,39.075,39.0356,39.0434,60800.0
2007-09-11 13:50:00,49.52,49.58,49.52,49.57,41000.0,39.0434,39.0908,39.0434,39.0829,41000.0
2007-09-11 13:55:00,49.58,49.63,49.56,49.62,48800.0,39.0908,39.1302,39.075,39.1223,48800.0
2007-09-11 14:00:00,49.62,49.65,49.61,49.64,43900.0,39.1223,39.1459,39.1144,39.1381,43900.0
2007-09-11 14:05:00,49.64,49.66,49.59,49.6,72200.0,39.1381,39.1538,39.0986,39.1065,72200.0
2007-09-11 14:10:00,49.62,49.62,49.56,49.56,37700.0,39.1223,39.1223,39.075,39.075,37700.0
2007-09-11 14:15:00,49.56,49.63,49.53,49.62,69900.0,39.075,39.1302,39.0513,39.1223,69900.0
2007-09-11 14:20:00,49.62,49.64,49.61,49.63,34900.0,39.1223,39.1381,39.1144,39.1302,34900.0
2007-09-11 14:25:00,49.62,49.7,49.62,49.7,58500.0,39.1223,39.1854,39.1223,39.1854,58500.0
2007-09-11 14:30:00,49.7,49.73,49.7,49.7,83000.0,39.1854,39.209,39.1854,39.1854,83000.0
2007-09-11 14:35:00,49.7,49.7,49.6,49.63,86400.0,39.1854,39.1854,39.1065,39.1302,86400.0
2007-09-11 14:40:00,49.63,49.63,49.56,49.61,37500.0,39.1302,39.1302,39.075,39.1144,37500.0
2007-09-11 14:45:00,49.61,49.65,49.54,49.54,62200.0,39.1144,39.1459,39.0592,39.0592,62200.0
2007-09-11 14:50:00,49.56,49.61,49.5,49.5,89100.0,39.075,39.1144,39.0277,39.0277,89100.0
2007-09-11 14:55:00,49.5,49.58,49.5,49.58,30600.0,39.0277,39.0908,39.0277,39.0908,30600.0
2007-09-11 15:00:00,49.57,49.58,49.45,49.45,71600.0,39.0829,39.0908,38.9883,38.9883,71600.0
2007-09-11 15:05:00,49.44,49.5,49.38,49.42,76800.0,38.9804,39.0277,38.9331,38.9646,76800.0
2007-09-11 15:10:00,49.43,49.54,49.41,49.53,34600.0,38.9725,39.0592,38.9567,39.0513,34600.0
2007-09-11 15:15:00,49.53,49.59,49.52,49.58,32600.0,39.0513,39.0986,39.0434,39.0908,32600.0
2007-09-11 15:20:00,49.58,49.58,49.46,49.47,37600.0,39.0908,39.0908,38.9961,39.004,37600.0
2007-09-11 15:25:00,49.47,49.51,49.46,49.49,37500.0,39.004,39.0356,38.9961,39.0198,37500.0
2007-09-11 15:30:00,49.49,49.57,49.48,49.57,71500.0,39.0198,39.0829,39.0119,39.0829,71500.0
2007-09-11 15:35:00,49.57,49.57,49.43,49.44,87400.0,39.0829,39.0829,38.9725,38.9804,87400.0
2007-09-11 15:40:00,49.45,49.45,49.39,49.41,80600.0,38.9883,38.9883,38.941,38.9567,80600.0
2007-09-11 15:45:00,49.42,49.43,49.31,49.38,173900.0,38.9646,38.9725,38.8779,38.9331,173900.0
2007-09-11 15:50:00,49.36,49.51,49.34,49.51,221000.0,38.9173,39.0356,38.9015,39.0356,221000.0
2007-09-11 15:55:00,49.48,49.63,49.48,49.57,158100.0,39.0119,39.1302,39.0119,39.0829,158100.0
2007-09-12 09:30:00,49.53,49.57,49.5,49.57,68500.0,39.0513,39.0829,39.0277,39.0829,68500.0
2007-09-12 09:35:00,49.51,49.59,49.46,49.46,95400.0,39.0356,39.0986,38.9961,38.9961,95400.0
2007-09-12 09:40:00,49.47,49.49,49.39,49.46,83700.0,39.004,39.0198,38.941,38.9961,83700.0
2007-09-12 09:45:00,49.47,49.52,49.41,49.41,74000.0,39.004,39.0434,38.9567,38.9567,74000.0
2007-09-12 09:50:00,49.42,49.45,49.35,49.4,70000.0,38.9646,38.9883,38.9094,38.9488,70000.0
2007-09-12 09:55:00,49.4,49.52,49.35,49.43,97300.0,38.9488,39.0434,38.9094,38.9725,97300.0
2007-09-12 10:00:00,49.42,49.48,49.37,49.4,75900.0,38.9646,39.0119,38.9252,38.9488,75900.0
2007-09-12 10:05:00,49.4,49.46,49.38,49.38,105800.0,38.9488,38.9961,38.9331,38.9331,105800.0
2007-09-12 10:10:00,49.38,49.55,49.36,49.43,85100.0,38.9331,39.0671,38.9173,38.9725,85100.0
2007-09-12 10:15:00,49.43,49.47,49.4,49.43,102700.0,38.9725,39.004,38.9488,38.9725,102700.0
2007-09-12 10:20:00,49.44,49.71,49.41,49.66,82700.0,38.9804,39.1933,38.9567,39.1538,82700.0
2007-09-12 10:25:00,49.67,49.73,49.6,49.64,233800.0,39.1617,39.209,39.1065,39.1381,233800.0
2007-09-12 10:30:00,49.63,49.74,49.53,49.54,199800.0,39.1302,39.2169,39.0513,39.0592,199800.0
2007-09-12 10:35:00,49.54,49.63,49.52,49.6,94900.0,39.0592,39.1302,39.0434,39.1065,94900.0
2007-09-12 10:40:00,49.61,49.7,49.53,49.57,160500.0,39.1144,39.1854,39.0513,39.0829,160500.0
2007-09-12 10:45:00,49.56,49.58,49.5,49.56,77300.0,39.075,39.0908,39.0277,39.075,77300.0
2007-09-12 10:50:00,49.57,49.66,49.53,49.58,137500.0,39.0829,39.1538,39.0513,39.0908,137500.0
2007-09-12 10:55:00,49.58,49.61,49.45,49.47,120500.0,39.0908,39.1144,38.9883,39.004,120500.0
2007-09-12 11:00:00,49.48,49.48,49.41,49.44,183200.0,39.0119,39.0119,38.9567,38.9804,183200.0
2007-09-12 11:05:00,49.44,49.47,49.41,49.47,184600.0,38.9804,39.004,38.9567,39.004,184600.0
2007-09-12 11:10:00,49.47,49.49,49.37,49.44,125000.0,39.004,39.0198,38.9252,38.9804,125000.0
2007-09-12 11:15:00,49.45,49.5,49.44,49.49,80300.0,38.9883,39.0277,38.9804,39.0198,80300.0
2007-09-12 11:20:00,49.5,49.54,49.49,49.5,148800.0,39.0277,39.0592,39.0198,39.0277,148800.0
2007-09-12 11:25:00,49.49,49.51,49.46,49.49,94300.0,39.0198,39.0356,38.9961,39.0198,94300.0
2007-09-12 11:30:00,49.5,49.5,49.48,49.5,29400.0,39.0277,39.0277,39.0119,39.0277,29400.0
2007-09-12 11:35:00,49.48,49.5,49.48,49.49,41700.0,39.0119,39.0277,39.0119,39.0198,41700.0
2007-09-12 11:40:00,49.5,49.5,49.47,49.49,32000.0,39.0277,39.0277,39.004,39.0198,32000.0
2007-09-12 11:45:00,49.5,49.51,49.5,49.5,79800.0,39.0277,39.0356,39.0277,39.0277,79800.0
2007-09-12 11:50:00,49.5,49.55,49.5,49.55,23700.0,39.0277,39.0671,39.0277,39.0671,23700.0
2007-09-12 11:55:00,49.55,49.58,49.47,49.52,111000.0,39.0671,39.0908,39.004,39.0434,111000.0
2007-09-12 12:00:00,49.52,49.52,49.49,49.51,43400.0,39.0434,39.0434,39.0198,39.0356,43400.0
2007-09-12 12:05:00,49.5,49.52,49.5,49.51,99900.0,39.0277,39.0434,39.0277,39.0356,99900.0
2007-09-12 12:10:00,49.5,49.55,49.5,49.54,27200.0,39.0277,39.0671,39.0277,39.0592,27200.0
2007-09-12 12:15:00,49.54,49.58,49.51,49.55,89600.0,39.0592,39.0908,39.0356,39.0671,89600.0
2007-09-12 12:20:00,49.55,49.55,49.47,49.49,80500.0,39.0671,39.0671,39.004,39.0198,80500.0
2007-09-12 12:25:00,49.49,49.51,49.48,49.49,69000.0,39.0198,39.0356,39.0119,39.0198,69000.0
2007-09-12 12:30:00,49.49,49.5,49.47,49.47,43800.0,39.0198,39.0277,39.004,39.004,43800.0
2007-09-12 12:35:00,49.46,49.47,49.45,49.46,136400.0,38.9961,39.004,38.9883,38.9961,136400.0
2007-09-12 12:40:00,49.47,49.48,49.45,49.47,33800.0,39.004,39.0119,38.9883,39.004,33800.0
2007-09-12 12:45:00,49.47,49.56,49.47,49.54,31700.0,39.004,39.075,39.004,39.0592,31700.0
2007-09-12 12:50:00,49.54,49.56,49.51,49.52,45600.0,39.0592,39.075,39.0356,39.0434,45600.0
2007-09-12 12:55:00,49.53,49.54,49.52,49.54,9600.0,39.0513,39.0592,39.0434,39.0592,9600.0
2007-09-12 13:00:00,49.53,49.53,49.45,49.45,45900.0,39.0513,39.0513,38.9883,38.9883,45900.0
2007-09-12 13:05:00,49.46,49.5,49.44,49.49,64800.0,38.9961,39.0277,38.9804,39.0198,64800.0
2007-09-12 13:10:00,49.49,49.51,49.47,49.5,68100.0,39.0198,39.0356,39.004,39.0277,68100.0
2007-09-12 13:15:00,49.5,49.51,49.46,49.48,37800.0,39.0277,39.0356,38.9961,39.0119,37800.0
2007-09-12 13:20:00,49.49,49.49,49.45,49.46,32900.0,39.0198,39.0198,38.9883,38.9961,32900.0
2007-09-12 13:25:00,49.45,49.52,49.45,49.48,50000.0,38.9883,39.0434,38.9883,39.0119,50000.0
2007-09-12 13:30:00,49.48,49.48,49.43,49.44,18300.0,39.0119,39.0119,38.9725,38.9804,18300.0
2007-09-12 13:35:00,49.44,49.51,49.44,49.49,25400.0,38.9804,39.0356,38.9804,39.0198,25400.0
2007-09-12 13:40:00,49.5,49.51,49.48,49.5,39400.0,39.0277,39.0356,39.0119,39.0277,39400.0
2007-09-12 13:45:00,49.51,49.58,49.5,49.57,31200.0,39.0356,39.0908,39.0277,39.0829,31200.0
2007-09-12 13:50:00,49.58,49.6,49.52,49.52,49800.0,39.0908,39.1065,39.0434,39.0434,49800.0
2007-09-12 13:55:00,49.53,49.55,49.51,49.52,32200.0,39.0513,39.0671,39.0356,39.0434,32200.0
2007-09-12 14:00:00,49.51,49.53,49.49,49.5,47500.0,39.0356,39.0513,39.0198,39.0277,47500.0
2007-09-12 14:05:00,49.49,49.57,49.49,49.55,64700.0,39.0198,39.0829,39.0198,39.0671,64700.0
2007-09-12 14:10:00,49.56,49.59,49.54,49.55,64900.0,39.075,39.0986,39.0592,39.0671,64900.0
2007-09-12 14:15:00,49.55,49.59,49.54,49.56,74400.0,39.0671,39.0986,39.0592,39.075,74400.0
2007-09-12 14:20:00,49.56,49.6,49.55,49.59,97500.0,39.075,39.1065,39.0671,39.0986,97500.0
2007-09-12 14:25:00,49.6,49.6,49.57,49.59,71800.0,39.1065,39.1065,39.0829,39.0986,71800.0
2007-09-12 14:30:00,49.59,49.6,49.58,49.58,23600.0,39.0986,39.1065,39.0908,39.0908,23600.0
2007-09-12 14:35:00,49.58,49.6,49.52,49.53,47700.0,39.0908,39.1065,39.0434,39.0513,47700.0
2007-09-12 14:40:00,49.53,49.56,49.51,49.51,46100.0,39.0513,39.075,39.0356,39.0356,46100.0
2007-09-12 14:45:00,49.51,49.59,49.5,49.57,47700.0,39.0356,39.0986,39.0277,39.0829,47700.0
2007-09-12 14:50:00,49.59,49.6,49.57,49.6,54900.0,39.0986,39.1065,39.0829,39.1065,54900.0
2007-09-12 14:55:00,49.6,49.6,49.55,49.57,39900.0,39.1065,39.1065,39.0671,39.0829,39900.0
2007-09-12 15:00:00,49.57,49.59,49.54,49.57,146100.0,39.0829,39.0986,39.0592,39.0829,146100.0
2007-09-12 15:05:00,49.57,49.6,49.55,49.56,76700.0,39.0829,39.1065,39.0671,39.075,76700.0
2007-09-12 15:10:00,49.55,49.58,49.53,49.57,56200.0,39.0671,39.0908,39.0513,39.0829,56200.0
2007-09-12 15:15:00,49.57,49.57,49.52,49.53,51200.0,39.0829,39.0829,39.0434,39.0513,51200.0
2007-09-12 15:20:00,49.54,49.54,49.5,49.53,46700.0,39.0592,39.0592,39.0277,39.0513,46700.0
2007-09-12 15:25:00,49.53,49.55,49.5,49.5,34500.0,39.0513,39.0671,39.0277,39.0277,34500.0
2007-09-12 15:30:00,49.51,49.51,49.45,49.49,65700.0,39.0356,39.0356,38.9883,39.0198,65700.0
2007-09-12 15:35:00,49.5,49.5,49.46,49.46,72300.0,39.0277,39.0277,38.9961,38.9961,72300.0
2007-09-12 15:40:00,49.46,49.56,49.46,49.55,176000.0,38.9961,39.075,38.9961,39.0671,176000.0
2007-09-12 15:45:00,49.54,49.6,49.51,49.59,192000.0,39.0592,39.1065,39.0356,39.0986,192000.0
2007-09-12 15:50:00,49.59,49.63,49.52,49.54,150600.0,39.0986,39.1302,39.0434,39.0592,150600.0
2007-09-12 15:55:00,49.53,49.6,49.49,49.53,141400.0,39.0513,39.1065,39.0198,39.0513,141400.0
2007-09-13 09:30:00,49.65,49.86,49.5,49.5,120500.0,39.1459,39.3115,39.0277,39.0277,120500.0
2007-09-13 09:35:00,49.51,49.68,49.44,49.6,57700.0,39.0356,39.1696,38.9804,39.1065,57700.0
2007-09-13 09:40:00,49.6,49.64,49.55,49.62,30800.0,39.1065,39.1381,39.0671,39.1223,30800.0
2007-09-13 09:45:00,49.63,49.65,49.39,49.43,96700.0,39.1302,39.1459,38.941,38.9725,96700.0
2007-09-13 09:50:00,49.44,49.5,49.42,49.49,55600.0,38.9804,39.0277,38.9646,39.0198,55600.0
2007-09-13 09:55:00,49.49,49.5,49.44,49.44,42300.0,39.0198,39.0277,38.9804,38.9804,42300.0
2007-09-13 10:00:00,49.45,49.48,49.42,49.45,119800.0,38.9883,39.0119,38.9646,38.9883,119800.0
2007-09-13 10:05:00,49.45,49.48,49.44,49.44,57500.0,38.9883,39.0119,38.9804,38.9804,57500.0
2007-09-13 10:10:00,49.44,49.5,49.44,49.49,51500.0,38.9804,39.0277,38.9804,39.0198,51500.0
2007-09-13 10:15:00,49.48,49.5,49.46,49.5,39000.0,39.0119,39.0277,38.9961,39.0277,39000.0
2007-09-13 10:20:00,49.5,49.62,49.49,49.6,106100.0,39.0277,39.1223,39.0198,39.1065,106100.0
2007-09-13 10:25:00,49.6,49.62,49.58,49.59,35700.0,39.1065,39.1223,39.0908,39.0986,35700.0
2007-09-13 10:30:00,49.59,49.63,49.51,49.59,70500.0,39.0986,39.1302,39.0356,39.0986,70500.0
2007-09-13 10:35:00,49.59,49.61,49.52,49.56,52200.0,39.0986,39.1144,39.0434,39.075,52200.0
2007-09-13 10:40:00,49.57,49.59,49.55,49.57,26200.0,39.0829,39.0986,39.0671,39.0829,26200.0
2007-09-13 10:45:00,49.57,49.6,49.56,49.58,40500.0,39.0829,39.1065,39.075,39.0908,40500.0
2007-09-13 10:50:00,49.58,49.58,49.52,49.53,30100.0,39.0908,39.0908,39.0434,39.0513,30100.0
2007-09-13 10:55:00,49.54,49.54,49.49,49.51,33900.0,39.0592,39.0592,39.0198,39.0356,33900.0
2007-09-13 11:00:00,49.52,49.57,49.5,49.53,60900.0,39.0434,39.0829,39.0277,39.0513,60900.0
2007-09-13 11:05:00,49.53,49.54,49.46,49.5,44600.0,39.0513,39.0592,38.9961,39.0277,44600.0
2007-09-13 11:10:00,49.5,49.5,49.48,49.5,41200.0,39.0277,39.0277,39.0119,39.0277,41200.0
2007-09-13 11:15:00,49.5,49.51,49.45,49.5,116300.0,39.0277,39.0356,38.9883,39.0277,116300.0
2007-09-13 11:20:00,49.5,49.52,49.49,49.51,81900.0,39.0277,39.0434,39.0198,39.0356,81900.0
2007-09-13 11:25:00,49.52,49.52,49.49,49.51,92200.0,39.0434,39.0434,39.0198,39.0356,92200.0
2007-09-13 11:30:00,49.5,49.58,49.49,49.53,95200.0,39.0277,39.0908,39.0198,39.0513,95200.0
2007-09-13 11:35:00,49.53,49.54,49.49,49.5,38500.0,39.0513,39.0592,39.0198,39.0277,38500.0
2007-09-13 11:40:00,49.49,49.51,49.49,49.5,83700.0,39.0198,39.0356,39.0198,39.0277,83700.0
2007-09-13 11:45:00,49.5,49.54,49.49,49.53,49300.0,39.0277,39.0592,39.0198,39.0513,49300.0
2007-09-13 11:50:00,49.54,49.57,49.53,49.55,65100.0,39.0592,39.0829,39.0513,39.0671,65100.0
2007-09-13 11:55:00,49.55,49.57,49.54,49.56,27700.0,39.0671,39.0829,39.0592,39.075,27700.0
2007-09-13 12:00:00,49.56,49.56,49.51,49.52,37600.0,39.075,39.075,39.0356,39.0434,37600.0
2007-09-13 12:05:00,49.51,49.54,49.51,49.54,27500.0,39.0356,39.0592,39.0356,39.0592,27500.0
2007-09-13 12:10:00,49.53,49.56,49.5,49.54,40000.0,39.0513,39.075,39.0277,39.0592,40000.0
2007-09-13 12:15:00,49.54,49.63,49.53,49.57,126900.0,39.0592,39.1302,39.0513,39.0829,126900.0
2007-09-13 12:20:00,49.56,49.62,49.56,49.58,92500.0,39.075,39.1223,39.075,39.0908,92500.0
2007-09-13 12:25:00,49.59,49.6,49.57,49.59,27600.0,39.0986,39.1065,39.0829,39.0986,27600.0
2007-09-13 12:30:00,49.59,49.63,49.59,49.63,36600.0,39.0986,39.1302,39.0986,39.1302,36600.0
2007-09-13 12:35:00,49.63,49.64,49.62,49.63,30400.0,39.1302,39.1381,39.1223,39.1302,30400.0
2007-09-13 12:40:00,49.64,49.68,49.63,49.67,43900.0,39.1381,39.1696,39.1302,39.1617,43900.0
2007-09-13 12:45:00,49.67,49.68,49.56,49.58,57400.0,39.1617,39.1696,39.075,39.0908,57400.0
2007-09-13 12:50:00,49.58,49.64,49.57,49.63,27600.0,39.0908,39.1381,39.0829,39.1302,27600.0
2007-09-13 12:55:00,49.63,49.7,49.63,49.69,25900.0,39.1302,39.1854,39.1302,39.1775,25900.0
2007-09-13 13:00:00,49.69,49.74,49.67,49.74,38500.0,39.1775,39.2169,39.1617,39.2169,38500.0
2007-09-13 13:05:00,49.75,49.75,49.68,49.73,44800.0,39.2248,39.2248,39.1696,39.209,44800.0
2007-09-13 13:10:00,49.73,49.78,49.72,49.74,28800.0,39.209,39.2484,39.2011,39.2169,28800.0
2007-09-13 13:15:00,49.76,49.76,49.72,49.76,32000.0,39.2327,39.2327,39.2011,39.2327,32000.0
2007-09-13 13:20:00,49.76,49.84,49.76,49.8,56800.0,39.2327,39.2957,39.2327,39.2642,56800.0
2007-09-13 13:25:00,49.81,49.82,49.72,49.77,43700.0,39.2721,39.28,39.2011,39.2406,43700.0
2007-09-13 13:30:00,49.78,49.8,49.77,49.79,26000.0,39.2484,39.2642,39.2406,39.2563,26000.0
2007-09-13 13:35:00,49.79,49.81,49.76,49.8,29700.0,39.2563,39.2721,39.2327,39.2642,29700.0
2007-09-13 13:40:00,49.8,49.8,49.74,49.75,31600.0,39.2642,39.2642,39.2169,39.2248,31600.0
2007-09-13 13:45:00,49.75,49.75,49.68,49.69,31500.0,39.2248,39.2248,39.1696,39.1775,31500.0
2007-09-13 13:50:00,49.69,49.71,49.69,49.71,16700.0,39.1775,39.1933,39.1775,39.1933,16700.0
2007-09-13 13:55:00,49.7,49.71,49.53,49.56,69600.0,39.1854,39.1933,39.0513,39.075,69600.0
2007-09-13 14:00:00,49.56,49.64,49.55,49.63,53400.0,39.075,39.1381,39.0671,39.1302,53400.0
2007-09-13 14:05:00,49.63,49.65,49.61,49.64,35300.0,39.1302,39.1459,39.1144,39.1381,35300.0
2007-09-13 14:10:00,49.64,49.66,49.56,49.56,33600.0,39.1381,39.1538,39.075,39.075,33600.0
2007-09-13 14:15:00,49.57,49.59,49.51,49.52,49900.0,39.0829,39.0986,39.0356,39.0434,49900.0
2007-09-13 14:20:00,49.52,49.63,49.52,49.54,55100.0,39.0434,39.1302,39.0434,39.0592,55100.0
2007-09-13 14:25:00,49.54,49.56,49.49,49.51,74400.0,39.0592,39.075,39.0198,39.0356,74400.0
2007-09-13 14:30:00,49.51,49.53,49.49,49.52,61200.0,39.0356,39.0513,39.0198,39.0434,61200.0
2007-09-13 14:35:00,49.53,49.57,49.52,49.53,20700.0,39.0513,39.0829,39.0434,39.0513,20700.0
2007-09-13 14:40:00,49.53,49.58,49.53,49.56,23000.0,39.0513,39.0908,39.0513,39.075,23000.0
2007-09-13 14:45:00,49.56,49.57,49.53,49.56,34900.0,39.075,39.0829,39.0513,39.075,34900.0
2007-09-13 14:50:00,49.56,49.62,49.56,49.61,23900.0,39.075,39.1223,39.075,39.1144,23900.0
2007-09-13 14:55:00,49.61,49.61,49.49,49.56,59100.0,39.1144,39.1144,39.0198,39.075,59100.0
2007-09-13 15:00:00,49.56,49.63,49.56,49.6,78000.0,39.075,39.1302,39.075,39.1065,78000.0
2007-09-13 15:05:00,49.6,49.63,49.56,49.56,42600.0,39.1065,39.1302,39.075,39.075,42600.0
2007-09-13 15:10:00,49.56,49.61,49.53,49.55,53300.0,39.075,39.1144,39.0513,39.0671,53300.0
2007-09-13 15:15:00,49.55,49.55,49.49,49.52,40400.0,39.0671,39.0671,39.0198,39.0434,40400.0
2007-09-13 15:20:00,49.52,49.61,49.5,49.5,75900.0,39.0434,39.1144,39.0277,39.0277,75900.0
2007-09-13 15:25:00,49.5,49.55,49.49,49.53,31400.0,39.0277,39.0671,39.0198,39.0513,31400.0
2007-09-13 15:30:00,49.53,49.55,49.46,49.5,181600.0,39.0513,39.0671,38.9961,39.0277,181600.0
2007-09-13 15:35:00,49.5,49.55,49.5,49.51,37500.0,39.0277,39.0671,39.0277,39.0356,37500.0
2007-09-13 15:40:00,49.51,49.53,49.49,49.51,243800.0,39.0356,39.0513,39.0198,39.0356,243800.0
2007-09-13 15:45:00,49.51,49.52,49.43,49.48,232200.0,39.0356,39.0434,38.9725,39.0119,232200.0
2007-09-13 15:50:00,49.48,49.55,49.47,49.52,113000.0,39.0119,39.0671,39.004,39.0434,113000.0
2007-09-13 15:55:00,49.52,49.57,49.46,49.54,313600.0,39.0434,39.0829,38.9961,39.0592,313600.0
2007-09-14 09:30:00,49.28,49.45,49.18,49.43,47600.0,38.8542,38.9883,38.7754,38.9725,47600.0
2007-09-14 09:35:00,49.44,49.6,49.25,49.42,163000.0,38.9804,39.1065,38.8306,38.9646,163000.0
2007-09-14 09:40:00,49.42,49.46,49.36,49.46,95700.0,38.9646,38.9961,38.9173,38.9961,95700.0
2007-09-14 09:45:00,49.46,49.47,49.42,49.44,87500.0,38.9961,39.004,38.9646,38.9804,87500.0
2007-09-14 09:50:00,49.43,49.48,49.42,49.47,118400.0,38.9725,39.0119,38.9646,39.004,118400.0
2007-09-14 09:55:00,49.47,49.49,49.43,49.47,86800.0,39.004,39.0198,38.9725,39.004,86800.0
2007-09-14 10:00:00,49.47,49.51,49.45,49.49,126900.0,39.004,39.0356,38.9883,39.0198,126900.0
2007-09-14 10:05:00,49.47,49.52,49.45,49.5,179100.0,39.004,39.0434,38.9883,39.0277,179100.0
2007-09-14 10:10:00,49.5,49.51,49.46,49.48,62800.0,39.0277,39.0356,38.9961,39.0119,62800.0
2007-09-14 10:15:00,49.47,49.7,49.47,49.66,80200.0,39.004,39.1854,39.004,39.1538,80200.0
2007-09-14 10:20:00,49.66,49.67,49.58,49.58,61900.0,39.1538,39.1617,39.0908,39.0908,61900.0
2007-09-14 10:25:00,49.6,49.6,49.47,49.55,118200.0,39.1065,39.1065,39.004,39.0671,118200.0
2007-09-14 10:30:00,49.55,49.57,49.55,49.56,103200.0,39.0671,39.0829,39.0671,39.075,103200.0
2007-09-14 10:35:00,49.56,49.57,49.53,49.56,118300.0,39.075,39.0829,39.0513,39.075,118300.0
2007-09-14 10:40:00,49.57,49.57,49.56,49.56,29000.0,39.0829,39.0829,39.075,39.075,29000.0
2007-09-14 10:45:00,49.56,49.6,49.56,49.6,38700.0,39.075,39.1065,39.075,39.1065,38700.0
2007-09-14 10:50:00,49.6,49.61,49.55,49.55,128500.0,39.1065,39.1144,39.0671,39.0671,128500.0
2007-09-14 10:55:00,49.55,49.56,49.48,49.5,58900.0,39.0671,39.075,39.0119,39.0277,58900.0
2007-09-14 11:00:00,49.5,49.51,49.48,49.5,69300.0,39.0277,39.0356,39.0119,39.0277,69300.0
2007-09-14 11:05:00,49.5,49.51,49.48,49.49,71300.0,39.0277,39.0356,39.0119,39.0198,71300.0
2007-09-14 11:10:00,49.49,49.52,49.47,49.49,63200.0,39.0198,39.0434,39.004,39.0198,63200.0
2007-09-14 11:15:00,49.49,49.51,49.49,49.5,41000.0,39.0198,39.0356,39.0198,39.0277,41000.0
2007-09-14 11:20:00,49.5,49.5,49.47,49.49,54800.0,39.0277,39.0277,39.004,39.0198,54800.0
2007-09-14 11:25:00,49.5,49.56,49.49,49.56,162400.0,39.0277,39.075,39.0198,39.075,162400.0
2007-09-14 11:30:00,49.55,49.56,49.53,49.54,40200.0,39.0671,39.075,39.0513,39.0592,40200.0
2007-09-14 11:35:00,49.55,49.58,49.54,49.57,20600.0,39.0671,39.0908,39.0592,39.0829,20600.0
2007-09-14 11:40:00,49.56,49.6,49.56,49.58,16200.0,39.075,39.1065,39.075,39.0908,16200.0
2007-09-14 11:45:00,49.59,49.59,49.51,49.51,40300.0,39.0986,39.0986,39.0356,39.0356,40300.0
2007-09-14 11:50:00,49.5,49.59,49.5,49.59,18200.0,39.0277,39.0986,39.0277,39.0986,18200.0
2007-09-14 11:55:00,49.59,49.64,49.58,49.63,36700.0,39.0986,39.1381,39.0908,39.1302,36700.0
2007-09-14 12:00:00,49.62,49.64,49.6,49.62,59100.0,39.1223,39.1381,39.1065,39.1223,59100.0
2007-09-14 12:05:00,49.62,49.63,49.61,49.61,32600.0,39.1223,39.1302,39.1144,39.1144,32600.0
2007-09-14 12:10:00,49.61,49.64,49.61,49.63,39100.0,39.1144,39.1381,39.1144,39.1302,39100.0
2007-09-14 12:15:00,49.63,49.67,49.63,49.67,49400.0,39.1302,39.1617,39.1302,39.1617,49400.0
2007-09-14 12:20:00,49.66,49.68,49.66,49.68,44600.0,39.1538,39.1696,39.1538,39.1696,44600.0
2007-09-14 12:25:00,49.68,49.7,49.67,49.68,22200.0,39.1696,39.1854,39.1617,39.1696,22200.0
2007-09-14 12:30:00,49.68,49.74,49.68,49.73,75700.0,39.1696,39.2169,39.1696,39.209,75700.0
2007-09-14 12:35:00,49.74,49.76,49.7,49.7,72100.0,39.2169,39.2327,39.1854,39.1854,72100.0
2007-09-14 12:40:00,49.71,49.72,49.7,49.71,32300.0,39.1933,39.2011,39.1854,39.1933,32300.0
2007-09-14 12:45:00,49.72,49.73,49.71,49.72,36900.0,39.2011,39.209,39.1933,39.2011,36900.0
2007-09-14 12:50:00,49.72,49.74,49.72,49.74,44500.0,39.2011,39.2169,39.2011,39.2169,44500.0
2007-09-14 12:55:00,49.73,49.74,49.71,49.73,103700.0,39.209,39.2169,39.1933,39.209,103700.0
2007-09-14 13:00:00,49.73,49.79,49.73,49.78,88500.0,39.209,39.2563,39.209,39.2484,88500.0
2007-09-14 13:05:00,49.78,49.79,49.7,49.7,53800.0,39.2484,39.2563,39.1854,39.1854,53800.0
2007-09-14 13:10:00,49.7,49.75,49.7,49.74,46600.0,39.1854,39.2248,39.1854,39.2169,46600.0
2007-09-14 13:15:00,49.74,49.76,49.73,49.75,55100.0,39.2169,39.2327,39.209,39.2248,55100.0
2007-09-14 13:20:00,49.75,49.8,49.74,49.79,66700.0,39.2248,39.2642,39.2169,39.2563,66700.0
2007-09-14 13:25:00,49.79,49.88,49.79,49.88,84700.0,39.2563,39.3273,39.2563,39.3273,84700.0
2007-09-14 13:30:00,49.86,49.9,49.85,49.86,86200.0,39.3115,39.3431,39.3036,39.3115,86200.0
2007-09-14 13:35:00,49.87,49.87,49.7,49.85,93200.0,39.3194,39.3194,39.1854,39.3036,93200.0
2007-09-14 13:40:00,49.85,49.96,49.84,49.96,113300.0,39.3036,39.3904,39.2957,39.3904,113300.0
2007-09-14 13:45:00,49.96,50.1,49.95,50.01,333700.0,39.3904,39.5007,39.3825,39.4298,333700.0
2007-09-14 13:50:00,50.0,50.03,49.99,50.0,100000.0,39.4219,39.4456,39.414,39.4219,100000.0
2007-09-14 13:55:00,50.0,50.05,49.98,50.04,84000.0,39.4219,39.4613,39.4061,39.4534,84000.0
2007-09-14 14:00:00,50.05,50.09,50.03,50.08,100200.0,39.4613,39.4929,39.4456,39.485,100200.0
2007-09-14 14:05:00,50.08,50.09,49.97,49.99,114700.0,39.485,39.4929,39.3982,39.414,114700.0
2007-09-14 14:10:00,49.99,50.02,49.9,50.01,42000.0,39.414,39.4377,39.3431,39.4298,42000.0
2007-09-14 14:15:00,50.01,50.07,49.99,50.03,95900.0,39.4298,39.4771,39.414,39.4456,95900.0
2007-09-14 14:20:00,50.02,50.13,50.02,50.09,78400.0,39.4377,39.5244,39.4377,39.4929,78400.0
2007-09-14 14:25:00,50.1,50.15,50.08,50.13,75600.0,39.5007,39.5402,39.485,39.5244,75600.0
2007-09-14 14:30:00,50.13,50.16,50.13,50.14,34300.0,39.5244,39.548,39.5244,39.5323,34300.0
2007-09-14 14:35:00,50.14,50.15,50.09,50.09,90800.0,39.5323,39.5402,39.4929,39.4929,90800.0
2007-09-14 14:40:00,50.1,50.1,50.01,50.03,34200.0,39.5007,39.5007,39.4298,39.4456,34200.0
2007-09-14 14:45:00,50.04,50.05,50.01,50.01,57400.0,39.4534,39.4613,39.4298,39.4298,57400.0
2007-09-14 14:50:00,50.01,50.02,49.95,49.96,64700.0,39.4298,39.4377,39.3825,39.3904,64700.0
2007-09-14 14:55:00,49.96,50.01,49.92,50.01,83000.0,39.3904,39.4298,39.3588,39.4298,83000.0
2007-09-14 15:00:00,50.0,50.02,49.95,49.97,62400.0,39.4219,39.4377,39.3825,39.3982,62400.0
2007-09-14 15:05:00,49.98,50.0,49.95,49.98,55000.0,39.4061,39.4219,39.3825,39.4061,55000.0
2007-09-14 15:10:00,49.99,49.99,49.94,49.96,48600.0,39.414,39.414,39.3746,39.3904,48600.0
2007-09-14 15:15:00,49.95,50.01,49.95,50.01,67400.0,39.3825,39.4298,39.3825,39.4298,67400.0
2007-09-14 15:20:00,50.01,50.08,50.01,50.06,69100.0,39.4298,39.485,39.4298,39.4692,69100.0
2007-09-14 15:25:00,50.06,50.14,50.04,50.05,131100.0,39.4692,39.5323,39.4534,39.4613,131100.0
2007-09-14 15:30:00,50.04,50.08,50.04,50.05,94700.0,39.4534,39.485,39.4534,39.4613,94700.0
2007-09-14 15:35:00,50.06,50.09,50.06,50.06,105300.0,39.4692,39.4929,39.4692,39.4692,105300.0
2007-09-14 15:40:00,50.06,50.12,50.05,50.05,143800.0,39.4692,39.5165,39.4613,39.4613,143800.0
2007-09-14 15:45:00,50.05,50.09,49.96,49.96,176100.0,39.4613,39.4929,39.3904,39.3904,176100.0
2007-09-14 15:50:00,49.96,49.98,49.87,49.93,288800.0,39.3904,39.4061,39.3194,39.3667,288800.0
2007-09-14 15:55:00,49.92,49.97,49.88,49.91,243300.0,39.3588,39.3982,39.3273,39.3509,243300.0
2007-09-17 09:30:00,49.73,49.78,49.65,49.74,111400.0,39.209,39.2484,39.1459,39.2169,111400.0
2007-09-17 09:35:00,49.74,49.87,49.73,49.83,382600.0,39.2169,39.3194,39.209,39.2879,382600.0
2007-09-17 09:40:00,49.83,49.84,49.75,49.79,88300.0,39.2879,39.2957,39.2248,39.2563,88300.0
2007-09-17 09:45:00,49.79,49.87,49.74,49.79,54400.0,39.2563,39.3194,39.2169,39.2563,54400.0
2007-09-17 09:50:00,49.8,49.84,49.73,49.79,58200.0,39.2642,39.2957,39.209,39.2563,58200.0
2007-09-17 09:55:00,49.8,49.83,49.7,49.77,109600.0,39.2642,39.2879,39.1854,39.2406,109600.0
2007-09-17 10:00:00,49.76,49.78,49.68,49.69,114200.0,39.2327,39.2484,39.1696,39.1775,114200.0
2007-09-17 10:05:00,49.69,49.76,49.64,49.74,96600.0,39.1775,39.2327,39.1381,39.2169,96600.0
2007-09-17 10:10:00,49.75,49.77,49.74,49.77,82000.0,39.2248,39.2406,39.2169,39.2406,82000.0
2007-09-17 10:15:00,49.77,49.8,49.76,49.77,61400.0,39.2406,39.2642,39.2327,39.2406,61400.0
2007-09-17 10:20:00,49.77,49.78,49.75,49.77,58400.0,39.2406,39.2484,39.2248,39.2406,58400.0
2007-09-17 10:25:00,49.76,49.77,49.75,49.77,47200.0,39.2327,39.2406,39.2248,39.2406,47200.0
2007-09-17 10:30:00,49.76,49.77,49.75,49.75,43500.0,39.2327,39.2406,39.2248,39.2248,43500.0
2007-09-17 10:35:00,49.75,49.77,49.75,49.75,228900.0,39.2248,39.2406,39.2248,39.2248,228900.0
2007-09-17 10:40:00,49.76,49.84,49.76,49.79,66100.0,39.2327,39.2957,39.2327,39.2563,66100.0
2007-09-17 10:45:00,49.79,49.79,49.74,49.75,77700.0,39.2563,39.2563,39.2169,39.2248,77700.0
2007-09-17 10:50:00,49.75,49.76,49.7,49.73,51700.0,39.2248,39.2327,39.1854,39.209,51700.0
2007-09-17 10:55:00,49.73,49.74,49.67,49.68,49100.0,39.209,39.2169,39.1617,39.1696,49100.0
2007-09-17 11:00:00,49.68,49.72,49.67,49.71,38400.0,39.1696,39.2011,39.1617,39.1933,38400.0
2007-09-17 11:05:00,49.7,49.71,49.69,49.69,74400.0,39.1854,39.1933,39.1775,39.1775,74400.0
2007-09-17 11:10:00,49.69,49.74,49.67,49.74,186200.0,39.1775,39.2169,39.1617,39.2169,186200.0
2007-09-17 11:15:00,49.74,49.78,49.69,49.69,50300.0,39.2169,39.2484,39.1775,39.1775,50300.0
2007-09-17 11:20:00,49.7,49.7,49.59,49.61,30800.0,39.1854,39.1854,39.0986,39.1144,30800.0
2007-09-17 11:25:00,49.6,49.62,49.57,49.61,40800.0,39.1065,39.1223,39.0829,39.1144,40800.0
2007-09-17 11:30:00,49.61,49.68,49.61,49.68,98100.0,39.1144,39.1696,39.1144,39.1696,98100.0
2007-09-17 11:35:00,49.68,49.68,49.65,49.66,78000.0,39.1696,39.1696,39.1459,39.1538,78000.0
2007-09-17 11:40:00,49.66,49.77,49.66,49.76,84000.0,39.1538,39.2406,39.1538,39.2327,84000.0
2007-09-17 11:45:00,49.76,49.76,49.7,49.72,50900.0,39.2327,39.2327,39.1854,39.2011,50900.0
2007-09-17 11:50:00,49.71,49.72,49.7,49.71,30400.0,39.1933,39.2011,39.1854,39.1933,30400.0
2007-09-17 11:55:00,49.7,49.72,49.7,49.72,30200.0,39.1854,39.2011,39.1854,39.2011,30200.0
2007-09-17 12:00:00,49.71,49.72,49.7,49.72,26300.0,39.1933,39.2011,39.1854,39.2011,26300.0
2007-09-17 12:05:00,49.71,49.73,49.69,49.7,55700.0,39.1933,39.209,39.1775,39.1854,55700.0
2007-09-17 12:10:00,49.7,49.76,49.7,49.76,179700.0,39.1854,39.2327,39.1854,39.2327,179700.0
2007-09-17 12:15:00,49.75,49.76,49.7,49.71,21300.0,39.2248,39.2327,39.1854,39.1933,21300.0
2007-09-17 12:20:00,49.71,49.72,49.69,49.71,25900.0,39.1933,39.2011,39.1775,39.1933,25900.0
2007-09-17 12:25:00,49.7,49.71,49.66,49.66,25600.0,39.1854,39.1933,39.1538,39.1538,25600.0
2007-09-17 12:30:00,49.66,49.66,49.64,49.64,19500.0,39.1538,39.1538,39.1381,39.1381,19500.0
2007-09-17 12:35:00,49.64,49.71,49.64,49.7,60600.0,39.1381,39.1933,39.1381,39.1854,60600.0
2007-09-17 12:40:00,49.7,49.71,49.69,49.7,14900.0,39.1854,39.1933,39.1775,39.1854,14900.0
2007-09-17 12:45:00,49.7,49.8,49.7,49.74,41600.0,39.1854,39.2642,39.1854,39.2169,41600.0
2007-09-17 12:50:00,49.73,49.73,49.69,49.72,17600.0,39.209,39.209,39.1775,39.2011,17600.0
2007-09-17 12:55:00,49.71,49.76,49.71,49.76,12800.0,39.1933,39.2327,39.1933,39.2327,12800.0
2007-09-17 13:00:00,49.76,49.82,49.74,49.82,35200.0,39.2327,39.28,39.2169,39.28,35200.0
2007-09-17 13:05:00,49.81,49.87,49.81,49.85,57100.0,39.2721,39.3194,39.2721,39.3036,57100.0
2007-09-17 13:10:00,49.85,49.92,49.85,49.9,56700.0,39.3036,39.3588,39.3036,39.3431,56700.0
2007-09-17 13:15:00,49.9,49.93,49.87,49.89,71500.0,39.3431,39.3667,39.3194,39.3352,71500.0
2007-09-17 13:20:00,49.88,49.89,49.84,49.85,26600.0,39.3273,39.3352,39.2957,39.3036,26600.0
2007-09-17 13:25:00,49.84,49.85,49.84,49.84,9500.0,39.2957,39.3036,39.2957,39.2957,9500.0
2007-09-17 13:30:00,49.84,49.87,49.83,49.84,42400.0,39.2957,39.3194,39.2879,39.2957,42400.0
2007-09-17 13:35:00,49.84,49.88,49.83,49.84,58400.0,39.2957,39.3273,39.2879,39.2957,58400.0
2007-09-17 13:40:00,49.84,49.85,49.83,49.85,20800.0,39.2957,39.3036,39.2879,39.3036,20800.0
2007-09-17 13:45:00,49.84,49.85,49.83,49.84,50000.0,39.2957,39.3036,39.2879,39.2957,50000.0
2007-09-17 13:50:00,49.84,49.85,49.83,49.83,57700.0,39.2957,39.3036,39.2879,39.2879,57700.0
2007-09-17 13:55:00,49.83,49.85,49.82,49.85,34000.0,39.2879,39.3036,39.28,39.3036,34000.0
2007-09-17 14:00:00,49.84,49.85,49.84,49.85,31800.0,39.2957,39.3036,39.2957,39.3036,31800.0
2007-09-17 14:05:00,49.84,49.89,49.84,49.88,64700.0,39.2957,39.3352,39.2957,39.3273,64700.0
2007-09-17 14:10:00,49.87,49.92,49.87,49.91,51700.0,39.3194,39.3588,39.3194,39.3509,51700.0
2007-09-17 14:15:00,49.91,49.98,49.9,49.98,195400.0,39.3509,39.4061,39.3431,39.4061,195400.0
2007-09-17 14:20:00,49.98,50.0,49.93,49.94,179600.0,39.4061,39.4219,39.3667,39.3746,179600.0
2007-09-17 14:25:00,49.94,49.99,49.93,49.95,57200.0,39.3746,39.414,39.3667,39.3825,57200.0
2007-09-17 14:30:00,49.95,50.0,49.94,49.95,68100.0,39.3825,39.4219,39.3746,39.3825,68100.0
2007-09-17 14:35:00,49.95,49.96,49.91,49.92,38200.0,39.3825,39.3904,39.3509,39.3588,38200.0
2007-09-17 14:40:00,49.93,49.96,49.89,49.91,56700.0,39.3667,39.3904,39.3352,39.3509,56700.0
2007-09-17 14:45:00,49.9,49.96,49.9,49.95,52700.0,39.3431,39.3904,39.3431,39.3825,52700.0
2007-09-17 14:50:00,49.96,50.06,49.96,50.05,84000.0,39.3904,39.4692,39.3904,39.4613,84000.0
2007-09-17 14:55:00,50.04,50.06,50.01,50.02,55600.0,39.4534,39.4692,39.4298,39.4377,55600.0
2007-09-17 15:00:00,50.02,50.1,50.02,50.05,153400.0,39.4377,39.5007,39.4377,39.4613,153400.0
2007-09-17 15:05:00,50.05,50.06,50.03,50.04,105800.0,39.4613,39.4692,39.4456,39.4534,105800.0
2007-09-17 15:10:00,50.04,50.05,50.03,50.05,147900.0,39.4534,39.4613,39.4456,39.4613,147900.0
2007-09-17 15:15:00,50.04,50.05,50.03,50.05,62200.0,39.4534,39.4613,39.4456,39.4613,62200.0
2007-09-17 15:20:00,50.04,50.04,49.97,50.0,74600.0,39.4534,39.4534,39.3982,39.4219,74600.0
2007-09-17 15:25:00,50.01,50.07,50.0,50.04,96800.0,39.4298,39.4771,39.4219,39.4534,96800.0
2007-09-17 15:30:00,50.02,50.11,50.01,50.11,246100.0,39.4377,39.5086,39.4298,39.5086,246100.0
2007-09-17 15:35:00,50.11,50.11,50.05,50.06,105600.0,39.5086,39.5086,39.4613,39.4692,105600.0
2007-09-17 15:40:00,50.04,50.05,49.98,50.03,161100.0,39.4534,39.4613,39.4061,39.4456,161100.0
2007-09-17 15:45:00,50.03,50.03,49.97,49.99,106700.0,39.4456,39.4456,39.3982,39.414,106700.0
2007-09-17 15:50:00,49.99,50.02,49.96,49.98,132700.0,39.414,39.4377,39.3904,39.4061,132700.0
2007-09-17 15:55:00,49.98,50.0,49.95,49.97,155900.0,39.4061,39.4219,39.3825,39.3982,155900.0
2007-09-18 09:30:00,50.11,50.24,49.53,50.14,215800.0,39.5086,39.6111,39.0513,39.5323,215800.0
2007-09-18 09:35:00,50.13,50.13,50.0,50.01,120500.0,39.5244,39.5244,39.4219,39.4298,120500.0
2007-09-18 09:40:00,50.06,50.09,49.99,50.03,89500.0,39.4692,39.4929,39.414,39.4456,89500.0
2007-09-18 09:45:00,50.03,50.04,49.86,49.92,282600.0,39.4456,39.4534,39.3115,39.3588,282600.0
2007-09-18 09:50:00,49.91,49.94,49.73,49.87,119100.0,39.3509,39.3746,39.209,39.3194,119100.0
2007-09-18 09:55:00,49.89,49.91,49.83,49.84,46100.0,39.3352,39.3509,39.2879,39.2957,46100.0
2007-09-18 10:00:00,49.83,49.86,49.73,49.79,103000.0,39.2879,39.3115,39.209,39.2563,103000.0
2007-09-18 10:05:00,49.78,49.95,49.76,49.87,78600.0,39.2484,39.3825,39.2327,39.3194,78600.0
2007-09-18 10:10:00,49.87,49.93,49.86,49.92,46400.0,39.3194,39.3667,39.3115,39.3588,46400.0
2007-09-18 10:15:00,49.91,49.93,49.87,49.9,101800.0,39.3509,39.3667,39.3194,39.3431,101800.0
2007-09-18 10:20:00,49.89,49.96,49.89,49.95,40900.0,39.3352,39.3904,39.3352,39.3825,40900.0
2007-09-18 10:25:00,49.95,49.99,49.95,49.99,38100.0,39.3825,39.414,39.3825,39.414,38100.0
2007-09-18 10:30:00,49.99,50.0,49.96,50.0,26700.0,39.414,39.4219,39.3904,39.4219,26700.0
2007-09-18 10:35:00,50.0,50.01,49.96,49.96,70200.0,39.4219,39.4298,39.3904,39.3904,70200.0
2007-09-18 10:40:00,49.96,50.0,49.96,49.98,76600.0,39.3904,39.4219,39.3904,39.4061,76600.0
2007-09-18 10:45:00,49.99,50.0,49.96,49.97,29900.0,39.414,39.4219,39.3904,39.3982,29900.0
2007-09-18 10:50:00,49.96,49.98,49.88,49.92,126900.0,39.3904,39.4061,39.3273,39.3588,126900.0
2007-09-18 10:55:00,49.93,49.96,49.92,49.95,63200.0,39.3667,39.3904,39.3588,39.3825,63200.0
2007-09-18 11:00:00,49.95,49.96,49.9,49.95,123300.0,39.3825,39.3904,39.3431,39.3825,123300.0
2007-09-18 11:05:00,49.94,49.95,49.89,49.93,70500.0,39.3746,39.3825,39.3352,39.3667,70500.0
2007-09-18 11:10:00,49.93,49.96,49.92,49.95,43800.0,39.3667,39.3904,39.3588,39.3825,43800.0
2007-09-18 11:15:00,49.95,49.95,49.82,49.82,55200.0,39.3825,39.3825,39.28,39.28,55200.0
2007-09-18 11:20:00,49.82,49.84,49.8,49.82,46000.0,39.28,39.2957,39.2642,39.28,46000.0
2007-09-18 11:25:00,49.83,49.87,49.82,49.86,59200.0,39.2879,39.3194,39.28,39.3115,59200.0
2007-09-18 11:30:00,49.86,49.93,49.85,49.93,40200.0,39.3115,39.3667,39.3036,39.3667,40200.0
2007-09-18 11:35:00,49.93,49.93,49.9,49.91,32200.0,39.3667,39.3667,39.3431,39.3509,32200.0
2007-09-18 11:40:00,49.9,49.92,49.89,49.91,21800.0,39.3431,39.3588,39.3352,39.3509,21800.0
2007-09-18 11:45:00,49.91,49.91,49.88,49.89,43600.0,39.3509,39.3509,39.3273,39.3352,43600.0
2007-09-18 11:50:00,49.88,49.89,49.88,49.89,14000.0,39.3273,39.3352,39.3273,39.3352,14000.0
2007-09-18 11:55:00,49.89,49.9,49.86,49.87,76300.0,39.3352,39.3431,39.3115,39.3194,76300.0
2007-09-18 12:00:00,49.86,49.9,49.86,49.88,106500.0,39.3115,39.3431,39.3115,39.3273,106500.0
2007-09-18 12:05:00,49.88,49.88,49.83,49.85,26400.0,39.3273,39.3273,39.2879,39.3036,26400.0
2007-09-18 12:10:00,49.85,49.86,49.82,49.83,63700.0,39.3036,39.3115,39.28,39.2879,63700.0
2007-09-18 12:15:00,49.83,49.85,49.79,49.8,125100.0,39.2879,39.3036,39.2563,39.2642,125100.0
2007-09-18 12:20:00,49.8,49.81,49.79,49.81,39500.0,39.2642,39.2721,39.2563,39.2721,39500.0
2007-09-18 12:25:00,49.81,49.81,49.79,49.79,29300.0,39.2721,39.2721,39.2563,39.2563,29300.0
2007-09-18 12:30:00,49.79,49.8,49.77,49.8,30600.0,39.2563,39.2642,39.2406,39.2642,30600.0
2007-09-18 12:35:00,49.8,49.83,49.76,49.77,75200.0,39.2642,39.2879,39.2327,39.2406,75200.0
2007-09-18 12:40:00,49.77,49.78,49.73,49.78,51800.0,39.2406,39.2484,39.209,39.2484,51800.0
2007-09-18 12:45:00,49.76,49.79,49.74,49.77,32500.0,39.2327,39.2563,39.2169,39.2406,32500.0
2007-09-18 12:50:00,49.78,49.8,49.78,49.79,18000.0,39.2484,39.2642,39.2484,39.2563,18000.0
2007-09-18 12:55:00,49.8,49.81,49.76,49.76,18200.0,39.2642,39.2721,39.2327,39.2327,18200.0
2007-09-18 13:00:00,49.76,49.76,49.66,49.73,75600.0,39.2327,39.2327,39.1538,39.209,75600.0
2007-09-18 13:05:00,49.74,49.74,49.72,49.73,62900.0,39.2169,39.2169,39.2011,39.209,62900.0
2007-09-18 13:10:00,49.73,49.74,49.71,49.73,28800.0,39.209,39.2169,39.1933,39.209,28800.0
2007-09-18 13:15:00,49.73,49.76,49.71,49.76,29200.0,39.209,39.2327,39.1933,39.2327,29200.0
2007-09-18 13:20:00,49.76,49.76,49.72,49.74,62900.0,39.2327,39.2327,39.2011,39.2169,62900.0
2007-09-18 13:25:00,49.75,49.75,49.7,49.72,38000.0,39.2248,39.2248,39.1854,39.2011,38000.0
2007-09-18 13:30:00,49.71,49.78,49.71,49.76,44800.0,39.1933,39.2484,39.1933,39.2327,44800.0
2007-09-18 13:35:00,49.76,49.86,49.76,49.86,42000.0,39.2327,39.3115,39.2327,39.3115,42000.0
2007-09-18 13:40:00,49.86,49.89,49.86,49.89,39600.0,39.3115,39.3352,39.3115,39.3352,39600.0
2007-09-18 13:45:00,49.89,49.89,49.81,49.83,55600.0,39.3352,39.3352,39.2721,39.2879,55600.0
2007-09-18 13:50:00,49.83,49.85,49.78,49.79,44400.0,39.2879,39.3036,39.2484,39.2563,44400.0
2007-09-18 13:55:00,49.79,49.79,49.7,49.75,169400.0,39.2563,39.2563,39.1854,39.2248,169400.0
2007-09-18 14:00:00,49.76,49.82,49.75,49.81,43900.0,39.2327,39.28,39.2248,39.2721,43900.0
2007-09-18 14:05:00,49.81,49.87,49.77,49.78,55400.0,39.2721,39.3194,39.2406,39.2484,55400.0
2007-09-18 14:10:00,49.77,49.8,49.7,49.76,68600.0,39.2406,39.2642,39.1854,39.2327,68600.0
2007-09-18 14:15:00,49.73,50.19,49.73,50.05,364000.0,39.209,39.5717,39.209,39.4613,364000.0
2007-09-18 14:20:00,50.05,50.16,49.9,50.09,191400.0,39.4613,39.548,39.3431,39.4929,191400.0
2007-09-18 14:25:00,50.1,50.22,50.08,50.12,205200.0,39.5007,39.5954,39.485,39.5165,205200.0
2007-09-18 14:30:00,50.12,50.25,50.11,50.24,120800.0,39.5165,39.619,39.5086,39.6111,120800.0
2007-09-18 14:35:00,50.25,50.47,50.24,50.47,451300.0,39.619,39.7925,39.6111,39.7925,451300.0
2007-09-18 14:40:00,50.47,50.48,50.33,50.41,219500.0,39.7925,39.8004,39.6821,39.7452,219500.0
2007-09-18 14:45:00,50.4,50.44,50.4,50.42,109300.0,39.7373,39.7688,39.7373,39.753,109300.0
2007-09-18 14:50:00,50.42,50.44,50.26,50.27,122000.0,39.753,39.7688,39.6269,39.6348,122000.0
2007-09-18 14:55:00,50.26,50.29,50.17,50.22,138600.0,39.6269,39.6505,39.5559,39.5954,138600.0
2007-09-18 15:00:00,50.21,50.21,50.09,50.15,67500.0,39.5875,39.5875,39.4929,39.5402,67500.0
2007-09-18 15:05:00,50.15,50.24,50.09,50.09,183700.0,39.5402,39.6111,39.4929,39.4929,183700.0
2007-09-18 15:10:00,50.09,50.18,50.09,50.14,144500.0,39.4929,39.5638,39.4929,39.5323,144500.0
2007-09-18 15:15:00,50.14,50.15,50.09,50.14,119200.0,39.5323,39.5402,39.4929,39.5323,119200.0
2007-09-18 15:20:00,50.14,50.15,50.05,50.1,173400.0,39.5323,39.5402,39.4613,39.5007,173400.0
2007-09-18 15:25:00,50.1,50.12,50.08,50.11,108000.0,39.5007,39.5165,39.485,39.5086,108000.0
2007-09-18 15:30:00,50.11,50.15,50.05,50.09,128400.0,39.5086,39.5402,39.4613,39.4929,128400.0
2007-09-18 15:35:00,50.09,50.12,50.0,50.03,246300.0,39.4929,39.5165,39.4219,39.4456,246300.0
2007-09-18 15:40:00,50.03,50.03,49.98,49.99,681700.0,39.4456,39.4456,39.4061,39.414,681700.0
2007-09-18 15:45:00,50.0,50.02,49.99,50.02,250300.0,39.4219,39.4377,39.414,39.4377,250300.0
2007-09-18 15:50:00,50.02,50.13,50.01,50.06,335100.0,39.4377,39.5244,39.4298,39.4692,335100.0
2007-09-18 15:55:00,50.06,50.11,50.0,50.08,288000.0,39.4692,39.5086,39.4219,39.485,288000.0
2007-09-19 09:30:00,50.25,50.44,50.11,50.25,142400.0,39.619,39.7688,39.5086,39.619,142400.0
2007-09-19 09:35:00,50.24,50.28,50.18,50.2,154600.0,39.6111,39.6427,39.5638,39.5796,154600.0
2007-09-19 09:40:00,50.2,50.21,50.16,50.18,79500.0,39.5796,39.5875,39.548,39.5638,79500.0
2007-09-19 09:45:00,50.2,50.21,50.16,50.18,50700.0,39.5796,39.5875,39.548,39.5638,50700.0
2007-09-19 09:50:00,50.19,50.2,50.1,50.11,68300.0,39.5717,39.5796,39.5007,39.5086,68300.0
2007-09-19 09:55:00,50.11,50.16,50.05,50.16,84300.0,39.5086,39.548,39.4613,39.548,84300.0
2007-09-19 10:00:00,50.15,50.2,50.15,50.16,99300.0,39.5402,39.5796,39.5402,39.548,99300.0
2007-09-19 10:05:00,50.17,50.21,50.16,50.2,64100.0,39.5559,39.5875,39.548,39.5796,64100.0
2007-09-19 10:10:00,50.21,50.27,50.2,50.23,117800.0,39.5875,39.6348,39.5796,39.6032,117800.0
2007-09-19 10:15:00,50.24,50.24,50.19,50.21,30300.0,39.6111,39.6111,39.5717,39.5875,30300.0
2007-09-19 10:20:00,50.2,50.22,50.18,50.2,79700.0,39.5796,39.5954,39.5638,39.5796,79700.0
2007-09-19 10:25:00,50.2,50.24,50.17,50.19,122200.0,39.5796,39.6111,39.5559,39.5717,122200.0
2007-09-19 10:30:00,50.18,50.25,50.16,50.24,75700.0,39.5638,39.619,39.548,39.6111,75700.0
2007-09-19 10:35:00,50.24,50.3,50.24,50.3,95700.0,39.6111,39.6584,39.6111,39.6584,95700.0
2007-09-19 10:40:00,50.3,50.33,50.27,50.3,89100.0,39.6584,39.6821,39.6348,39.6584,89100.0
2007-09-19 10:45:00,50.3,50.31,50.28,50.28,44000.0,39.6584,39.6663,39.6427,39.6427,44000.0
2007-09-19 10:50:00,50.28,50.34,50.27,50.3,80500.0,39.6427,39.69,39.6348,39.6584,80500.0
2007-09-19 10:55:00,50.31,50.34,50.28,50.31,47900.0,39.6663,39.69,39.6427,39.6663,47900.0
2007-09-19 11:00:00,50.31,50.35,50.25,50.26,50200.0,39.6663,39.6979,39.619,39.6269,50200.0
2007-09-19 11:05:00,50.27,50.28,50.22,50.25,44200.0,39.6348,39.6427,39.5954,39.619,44200.0
2007-09-19 11:10:00,50.25,50.27,50.24,50.26,31400.0,39.619,39.6348,39.6111,39.6269,31400.0
2007-09-19 11:15:00,50.26,50.32,50.22,50.32,80200.0,39.6269,39.6742,39.5954,39.6742,80200.0
2007-09-19 11:20:00,50.32,50.32,50.23,50.3,47800.0,39.6742,39.6742,39.6032,39.6584,47800.0
2007-09-19 11:25:00,50.31,50.33,50.29,50.32,59500.0,39.6663,39.6821,39.6505,39.6742,59500.0
2007-09-19 11:30:00,50.32,50.34,50.29,50.29,78000.0,39.6742,39.69,39.6505,39.6505,78000.0
2007-09-19 11:35:00,50.29,50.3,50.21,50.23,128700.0,39.6505,39.6584,39.5875,39.6032,128700.0
2007-09-19 11:40:00,50.23,50.29,50.19,50.28,86000.0,39.6032,39.6505,39.5717,39.6427,86000.0
2007-09-19 11:45:00,50.28,50.29,50.16,50.17,169800.0,39.6427,39.6505,39.548,39.5559,169800.0
2007-09-19 11:50:00,50.17,50.25,50.17,50.25,82500.0,39.5559,39.619,39.5559,39.619,82500.0
2007-09-19 11:55:00,50.24,50.25,50.11,50.12,115700.0,39.6111,39.619,39.5086,39.5165,115700.0
2007-09-19 12:00:00,50.12,50.2,50.12,50.18,73800.0,39.5165,39.5796,39.5165,39.5638,73800.0
2007-09-19 12:05:00,50.19,50.19,50.15,50.16,57000.0,39.5717,39.5717,39.5402,39.548,57000.0
2007-09-19 12:10:00,50.17,50.17,50.05,50.07,75800.0,39.5559,39.5559,39.4613,39.4771,75800.0
2007-09-19 12:15:00,50.07,50.15,50.06,50.13,28600.0,39.4771,39.5402,39.4692,39.5244,28600.0
2007-09-19 12:20:00,50.13,50.13,50.08,50.11,103200.0,39.5244,39.5244,39.485,39.5086,103200.0
2007-09-19 12:25:00,50.11,50.17,50.11,50.12,73300.0,39.5086,39.5559,39.5086,39.5165,73300.0
2007-09-19 12:30:00,50.12,50.13,50.09,50.09,36000.0,39.5165,39.5244,39.4929,39.4929,36000.0
2007-09-19 12:35:00,50.09,50.16,50.09,50.16,39000.0,39.4929,39.548,39.4929,39.548,39000.0
2007-09-19 12:40:00,50.15,50.22,50.15,50.22,22000.0,39.5402,39.5954,39.5402,39.5954,22000.0
2007-09-19 12:45:00,50.21,50.21,50.15,50.16,54100.0,39.5875,39.5875,39.5402,39.548,54100.0
2007-09-19 12:50:00,50.16,50.16,50.1,50.11,39500.0,39.548,39.548,39.5007,39.5086,39500.0
2007-09-19 12:55:00,50.11,50.15,50.1,50.13,41700.0,39.5086,39.5402,39.5007,39.5244,41700.0
2007-09-19 13:00:00,50.14,50.14,50.03,50.05,99900.0,39.5323,39.5323,39.4456,39.4613,99900.0
2007-09-19 13:05:00,50.06,50.07,50.05,50.07,85800.0,39.4692,39.4771,39.4613,39.4771,85800.0
2007-09-19 13:10:00,50.07,50.09,50.06,50.06,73100.0,39.4771,39.4929,39.4692,39.4692,73100.0
2007-09-19 13:15:00,50.06,50.13,50.06,50.1,42900.0,39.4692,39.5244,39.4692,39.5007,42900.0
2007-09-19 13:20:00,50.11,50.11,50.0,50.0,78300.0,39.5086,39.5086,39.4219,39.4219,78300.0
2007-09-19 13:25:00,50.01,50.05,50.0,50.03,28500.0,39.4298,39.4613,39.4219,39.4456,28500.0
2007-09-19 13:30:00,50.03,50.04,50.0,50.02,129000.0,39.4456,39.4534,39.4219,39.4377,129000.0
2007-09-19 13:35:00,50.01,50.07,50.01,50.05,43600.0,39.4298,39.4771,39.4298,39.4613,43600.0
2007-09-19 13:40:00,50.05,50.07,50.02,50.05,49900.0,39.4613,39.4771,39.4377,39.4613,49900.0
2007-09-19 13:45:00,50.06,50.09,49.99,49.99,117500.0,39.4692,39.4929,39.414,39.414,117500.0
2007-09-19 13:50:00,49.99,50.01,49.98,49.98,85900.0,39.414,39.4298,39.4061,39.4061,85900.0
2007-09-19 13:55:00,49.98,49.99,49.87,49.87,118800.0,39.4061,39.414,39.3194,39.3194,118800.0
2007-09-19 14:00:00,49.87,49.94,49.85,49.92,102400.0,39.3194,39.3746,39.3036,39.3588,102400.0
2007-09-19 14:05:00,49.92,49.93,49.8,49.81,114600.0,39.3588,39.3667,39.2642,39.2721,114600.0
2007-09-19 14:10:00,49.81,49.84,49.6,49.82,253400.0,39.2721,39.2957,39.1065,39.28,253400.0
2007-09-19 14:15:00,49.82,49.83,49.71,49.76,126000.0,39.28,39.2879,39.1933,39.2327,126000.0
2007-09-19 14:20:00,49.76,49.81,49.73,49.75,113300.0,39.2327,39.2721,39.209,39.2248,113300.0
2007-09-19 14:25:00,49.74,49.81,49.74,49.8,112100.0,39.2169,39.2721,39.2169,39.2642,112100.0
2007-09-19 14:30:00,49.8,49.82,49.79,49.8,58700.0,39.2642,39.28,39.2563,39.2642,58700.0
2007-09-19 14:35:00,49.8,49.81,49.79,49.79,42000.0,39.2642,39.2721,39.2563,39.2563,42000.0
2007-09-19 14:40:00,49.79,49.81,49.76,49.79,55700.0,39.2563,39.2721,39.2327,39.2563,55700.0
2007-09-19 14:45:00,49.78,49.79,49.76,49.77,54700.0,39.2484,39.2563,39.2327,39.2406,54700.0
2007-09-19 14:50:00,49.77,49.8,49.73,49.8,224100.0,39.2406,39.2642,39.209,39.2642,224100.0
2007-09-19 14:55:00,49.8,49.82,49.79,49.82,65100.0,39.2642,39.28,39.2563,39.28,65100.0
2007-09-19 15:00:00,49.81,49.83,49.81,49.83,54600.0,39.2721,39.2879,39.2721,39.2879,54600.0
2007-09-19 15:05:00,49.83,49.85,49.81,49.84,108500.0,39.2879,39.3036,39.2721,39.2957,108500.0
2007-09-19 15:10:00,49.85,49.87,49.83,49.87,67800.0,39.3036,39.3194,39.2879,39.3194,67800.0
2007-09-19 15:15:00,49.87,49.91,49.86,49.87,138400.0,39.3194,39.3509,39.3115,39.3194,138400.0
2007-09-19 15:20:00,49.88,49.88,49.8,49.83,77200.0,39.3273,39.3273,39.2642,39.2879,77200.0
2007-09-19 15:25:00,49.83,49.85,49.8,49.85,112000.0,39.2879,39.3036,39.2642,39.3036,112000.0
2007-09-19 15:30:00,49.84,49.86,49.84,49.85,104600.0,39.2957,39.3115,39.2957,39.3036,104600.0
2007-09-19 15:35:00,49.84,49.88,49.81,49.88,151200.0,39.2957,39.3273,39.2721,39.3273,151200.0
2007-09-19 15:40:00,49.87,49.9,49.85,49.86,160500.0,39.3194,39.3431,39.3036,39.3115,160500.0
2007-09-19 15:45:00,49.86,49.87,49.79,49.79,140700.0,39.3115,39.3194,39.2563,39.2563,140700.0
2007-09-19 15:50:00,49.81,49.84,49.79,49.8,173900.0,39.2721,39.2957,39.2563,39.2642,173900.0
2007-09-19 15:55:00,49.8,49.88,49.8,49.88,279900.0,39.2642,39.3273,39.2642,39.3273,279900.0
2007-09-20 09:30:00,49.8,49.84,49.55,49.83,123700.0,39.2642,39.2957,39.0671,39.2879,123700.0
2007-09-20 09:35:00,49.74,50.01,49.74,49.96,110000.0,39.2169,39.4298,39.2169,39.3904,110000.0
2007-09-20 09:40:00,49.96,49.99,49.89,49.94,63000.0,39.3904,39.414,39.3352,39.3746,63000.0
2007-09-20 09:45:00,49.94,50.0,49.91,49.94,47000.0,39.3746,39.4219,39.3509,39.3746,47000.0
2007-09-20 09:50:00,49.94,49.95,49.91,49.92,68000.0,39.3746,39.3825,39.3509,39.3588,68000.0
2007-09-20 09:55:00,49.92,49.93,49.9,49.93,253500.0,39.3588,39.3667,39.3431,39.3667,253500.0
2007-09-20 10:00:00,49.92,49.93,49.75,49.91,147000.0,39.3588,39.3667,39.2248,39.3509,147000.0
2007-09-20 10:05:00,49.9,49.91,49.86,49.88,114000.0,39.3431,39.3509,39.3115,39.3273,114000.0
2007-09-20 10:10:00,49.89,49.89,49.86,49.86,81500.0,39.3352,39.3352,39.3115,39.3115,81500.0
2007-09-20 10:15:00,49.87,49.88,49.84,49.84,70300.0,39.3194,39.3273,39.2957,39.2957,70300.0
2007-09-20 10:20:00,49.85,49.92,49.83,49.87,66400.0,39.3036,39.3588,39.2879,39.3194,66400.0
2007-09-20 10:25:00,49.88,49.9,49.82,49.86,73500.0,39.3273,39.3431,39.28,39.3115,73500.0
2007-09-20 10:30:00,49.86,49.86,49.83,49.84,82600.0,39.3115,39.3115,39.2879,39.2957,82600.0
2007-09-20 10:35:00,49.84,49.85,49.82,49.82,51500.0,39.2957,39.3036,39.28,39.28,51500.0
2007-09-20 10:40:00,49.82,49.86,49.82,49.82,80400.0,39.28,39.3115,39.28,39.28,80400.0
2007-09-20 10:45:00,49.82,49.85,49.82,49.85,52300.0,39.28,39.3036,39.28,39.3036,52300.0
2007-09-20 10:50:00,49.84,49.9,49.84,49.89,42000.0,39.2957,39.3431,39.2957,39.3352,42000.0
2007-09-20 10:55:00,49.89,49.9,49.86,49.86,37400.0,39.3352,39.3431,39.3115,39.3115,37400.0
2007-09-20 11:00:00,49.86,49.87,49.83,49.84,27500.0,39.3115,39.3194,39.2879,39.2957,27500.0
2007-09-20 11:05:00,49.85,49.87,49.84,49.86,69000.0,39.3036,39.3194,39.2957,39.3115,69000.0
2007-09-20 11:10:00,49.85,49.86,49.83,49.84,44100.0,39.3036,39.3115,39.2879,39.2957,44100.0
2007-09-20 11:15:00,49.83,49.88,49.83,49.85,50900.0,39.2879,39.3273,39.2879,39.3036,50900.0
2007-09-20 11:20:00,49.85,49.87,49.84,49.86,21300.0,39.3036,39.3194,39.2957,39.3115,21300.0
2007-09-20 11:25:00,49.87,49.88,49.86,49.86,23200.0,39.3194,39.3273,39.3115,39.3115,23200.0
2007-09-20 11:30:00,49.87,49.87,49.85,49.86,32100.0,39.3194,39.3194,39.3036,39.3115,32100.0
2007-09-20 11:35:00,49.86,49.87,49.84,49.87,44000.0,39.3115,39.3194,39.2957,39.3194,44000.0
2007-09-20 11:40:00,49.86,49.88,49.86,49.86,45500.0,39.3115,39.3273,39.3115,39.3115,45500.0
2007-09-20 11:45:00,49.86,49.87,49.85,49.87,39100.0,39.3115,39.3194,39.3036,39.3194,39100.0
2007-09-20 11:50:00,49.86,49.89,49.84,49.88,37000.0,39.3115,39.3352,39.2957,39.3273,37000.0
2007-09-20 11:55:00,49.88,49.89,49.86,49.87,23200.0,39.3273,39.3352,39.3115,39.3194,23200.0
2007-09-20 12:00:00,49.87,49.89,49.85,49.86,53700.0,39.3194,39.3352,39.3036,39.3115,53700.0
2007-09-20 12:05:00,49.86,49.88,49.83,49.87,71900.0,39.3115,39.3273,39.2879,39.3194,71900.0
2007-09-20 12:10:00,49.87,49.88,49.86,49.86,26900.0,39.3194,39.3273,39.3115,39.3115,26900.0
2007-09-20 12:15:00,49.87,49.88,49.85,49.87,30500.0,39.3194,39.3273,39.3036,39.3194,30500.0
2007-09-20 12:20:00,49.86,49.89,49.84,49.88,27000.0,39.3115,39.3352,39.2957,39.3273,27000.0
2007-09-20 12:25:00,49.87,49.89,49.85,49.86,36900.0,39.3194,39.3352,39.3036,39.3115,36900.0
2007-09-20 12:30:00,49.86,49.87,49.84,49.86,42800.0,39.3115,39.3194,39.2957,39.3115,42800.0
2007-09-20 12:35:00,49.86,49.87,49.85,49.87,30600.0,39.3115,39.3194,39.3036,39.3194,30600.0
2007-09-20 12:40:00,49.86,49.87,49.85,49.87,27400.0,39.3115,39.3194,39.3036,39.3194,27400.0
2007-09-20 12:45:00,49.87,49.88,49.82,49.88,89400.0,39.3194,39.3273,39.28,39.3273,89400.0
2007-09-20 12:50:00,49.88,49.88,49.86,49.88,8700.0,39.3273,39.3273,39.3115,39.3273,8700.0
2007-09-20 12:55:00,49.88,49.88,49.86,49.88,14800.0,39.3273,39.3273,39.3115,39.3273,14800.0
2007-09-20 13:00:00,49.88,49.88,49.86,49.87,13000.0,39.3273,39.3273,39.3115,39.3194,13000.0
2007-09-20 13:05:00,49.87,49.88,49.86,49.86,29300.0,39.3194,39.3273,39.3115,39.3115,29300.0
2007-09-20 13:10:00,49.86,49.87,49.86,49.86,21100.0,39.3115,39.3194,39.3115,39.3115,21100.0
2007-09-20 13:15:00,49.86,49.88,49.85,49.88,28000.0,39.3115,39.3273,39.3036,39.3273,28000.0
2007-09-20 13:20:00,49.88,49.93,49.87,49.93,38700.0,39.3273,39.3667,39.3194,39.3667,38700.0
2007-09-20 13:25:00,49.93,49.94,49.92,49.93,28900.0,39.3667,39.3746,39.3588,39.3667,28900.0
2007-09-20 13:30:00,49.92,49.95,49.9,49.92,55200.0,39.3588,39.3825,39.3431,39.3588,55200.0
2007-09-20 13:35:00,49.92,49.92,49.85,49.89,45400.0,39.3588,39.3588,39.3036,39.3352,45400.0
2007-09-20 13:40:00,49.9,49.9,49.85,49.88,32600.0,39.3431,39.3431,39.3036,39.3273,32600.0
2007-09-20 13:45:00,49.89,49.92,49.87,49.88,36000.0,39.3352,39.3588,39.3194,39.3273,36000.0
2007-09-20 13:50:00,49.88,49.9,49.87,49.9,35700.0,39.3273,39.3431,39.3194,39.3431,35700.0
2007-09-20 13:55:00,49.89,49.9,49.86,49.89,72500.0,39.3352,39.3431,39.3115,39.3352,72500.0
2007-09-20 14:00:00,49.89,49.91,49.88,49.88,23300.0,39.3352,39.3509,39.3273,39.3273,23300.0
2007-09-20 14:05:00,49.88,49.9,49.88,49.88,34700.0,39.3273,39.3431,39.3273,39.3273,34700.0
2007-09-20 14:10:00,49.89,49.93,49.88,49.89,30600.0,39.3352,39.3667,39.3273,39.3352,30600.0
2007-09-20 14:15:00,49.89,49.93,49.89,49.9,36400.0,39.3352,39.3667,39.3352,39.3431,36400.0
2007-09-20 14:20:00,49.9,49.94,49.9,49.93,100200.0,39.3431,39.3746,39.3431,39.3667,100200.0
2007-09-20 14:25:00,49.93,49.93,49.88,49.88,48800.0,39.3667,39.3667,39.3273,39.3273,48800.0
2007-09-20 14:30:00,49.88,49.9,49.86,49.88,90300.0,39.3273,39.3431,39.3115,39.3273,90300.0
2007-09-20 14:35:00,49.88,49.89,49.85,49.88,86200.0,39.3273,39.3352,39.3036,39.3273,86200.0
2007-09-20 14:40:00,49.88,49.89,49.83,49.84,98600.0,39.3273,39.3352,39.2879,39.2957,98600.0
2007-09-20 14:45:00,49.83,49.85,49.81,49.83,112000.0,39.2879,39.3036,39.2721,39.2879,112000.0
2007-09-20 14:50:00,49.83,49.86,49.83,49.83,64900.0,39.2879,39.3115,39.2879,39.2879,64900.0
2007-09-20 14:55:00,49.83,49.83,49.79,49.8,49400.0,39.2879,39.2879,39.2563,39.2642,49400.0
2007-09-20 15:00:00,49.8,49.81,49.77,49.78,86700.0,39.2642,39.2721,39.2406,39.2484,86700.0
2007-09-20 15:05:00,49.77,49.81,49.75,49.75,96700.0,39.2406,39.2721,39.2248,39.2248,96700.0
2007-09-20 15:10:00,49.75,49.8,49.75,49.78,70800.0,39.2248,39.2642,39.2248,39.2484,70800.0
2007-09-20 15:15:00,49.78,49.83,49.78,49.81,104800.0,39.2484,39.2879,39.2484,39.2721,104800.0
2007-09-20 15:20:00,49.82,49.85,49.8,49.82,95800.0,39.28,39.3036,39.2642,39.28,95800.0
2007-09-20 15:25:00,49.82,49.87,49.81,49.84,92900.0,39.28,39.3194,39.2721,39.2957,92900.0
2007-09-20 15:30:00,49.84,49.86,49.83,49.86,50400.0,39.2957,39.3115,39.2879,39.3115,50400.0
2007-09-20 15:35:00,49.86,49.87,49.75,49.79,91200.0,39.3115,39.3194,39.2248,39.2563,91200.0
2007-09-20 15:40:00,49.79,49.89,49.75,49.84,98900.0,39.2563,39.3352,39.2248,39.2957,98900.0
2007-09-20 15:45:00,49.83,49.84,49.78,49.82,105600.0,39.2879,39.2957,39.2484,39.28,105600.0
2007-09-20 15:50:00,49.82,49.86,49.8,49.86,155800.0,39.28,39.3115,39.2642,39.3115,155800.0
2007-09-20 15:55:00,49.86,49.87,49.78,49.8,508100.0,39.3115,39.3194,39.2484,39.2642,508100.0
2007-09-21 09:30:00,50.17,50.17,49.91,49.97,2187600.0,39.5559,39.5559,39.3509,39.3982,2187600.0
2007-09-21 09:35:00,49.98,50.0,49.91,49.98,89900.0,39.4061,39.4219,39.3509,39.4061,89900.0
2007-09-21 09:40:00,49.97,50.03,49.97,49.98,124400.0,39.3982,39.4456,39.3982,39.4061,124400.0
2007-09-21 09:45:00,49.98,50.0,49.95,49.99,120300.0,39.4061,39.4219,39.3825,39.414,120300.0
2007-09-21 09:50:00,49.98,49.99,49.97,49.98,73200.0,39.4061,39.414,39.3982,39.4061,73200.0
2007-09-21 09:55:00,49.98,50.04,49.97,49.98,184600.0,39.4061,39.4534,39.3982,39.4061,184600.0
2007-09-21 10:00:00,49.99,50.01,49.98,50.0,52800.0,39.414,39.4298,39.4061,39.4219,52800.0
2007-09-21 10:05:00,50.0,50.03,49.99,49.99,56800.0,39.4219,39.4456,39.414,39.414,56800.0
2007-09-21 10:10:00,50.01,50.03,49.99,50.01,23700.0,39.4298,39.4456,39.414,39.4298,23700.0
2007-09-21 10:15:00,50.02,50.03,50.0,50.0,34600.0,39.4377,39.4456,39.4219,39.4219,34600.0
2007-09-21 10:20:00,50.0,50.01,49.99,50.0,53600.0,39.4219,39.4298,39.414,39.4219,53600.0
2007-09-21 10:25:00,50.01,50.01,49.99,49.99,36500.0,39.4298,39.4298,39.414,39.414,36500.0
2007-09-21 10:30:00,50.0,50.02,49.99,50.0,100000.0,39.4219,39.4377,39.414,39.4219,100000.0
2007-09-21 10:35:00,50.0,50.01,49.97,50.01,181900.0,39.4219,39.4298,39.3982,39.4298,181900.0
2007-09-21 10:40:00,50.01,50.01,49.99,50.0,25500.0,39.4298,39.4298,39.414,39.4219,25500.0
2007-09-21 10:45:00,50.0,50.01,49.99,50.0,51200.0,39.4219,39.4298,39.414,39.4219,51200.0
2007-09-21 10:50:00,50.0,50.0,49.99,49.99,46900.0,39.4219,39.4219,39.414,39.414,46900.0
2007-09-21 10:55:00,50.0,50.0,49.97,50.0,112400.0,39.4219,39.4219,39.3982,39.4219,112400.0
2007-09-21 11:00:00,50.0,50.0,49.97,49.98,133500.0,39.4219,39.4219,39.3982,39.4061,133500.0
2007-09-21 11:05:00,49.98,50.0,49.97,49.98,60500.0,39.4061,39.4219,39.3982,39.4061,60500.0
2007-09-21 11:10:00,49.98,49.99,49.97,49.97,45700.0,39.4061,39.414,39.3982,39.3982,45700.0
2007-09-21 11:15:00,49.98,50.0,49.97,49.99,39800.0,39.4061,39.4219,39.3982,39.414,39800.0
2007-09-21 11:20:00,49.99,50.0,49.98,49.99,67200.0,39.414,39.4219,39.4061,39.414,67200.0
2007-09-21 11:25:00,50.0,50.0,49.99,50.0,38200.0,39.4219,39.4219,39.414,39.4219,38200.0
2007-09-21 11:30:00,50.0,50.0,49.98,49.99,63800.0,39.4219,39.4219,39.4061,39.414,63800.0
2007-09-21 11:35:00,49.99,49.99,49.96,49.98,189500.0,39.414,39.414,39.3904,39.4061,189500.0
2007-09-21 11:40:00,49.97,49.98,49.89,49.95,104500.0,39.3982,39.4061,39.3352,39.3825,104500.0
2007-09-21 11:45:00,49.95,49.97,49.94,49.96,80600.0,39.3825,39.3982,39.3746,39.3904,80600.0
2007-09-21 11:50:00,49.96,49.97,49.91,49.94,99500.0,39.3904,39.3982,39.3509,39.3746,99500.0
2007-09-21 11:55:00,49.94,49.96,49.89,49.91,87900.0,39.3746,39.3904,39.3352,39.3509,87900.0
2007-09-21 12:00:00,49.9,49.91,49.87,49.88,28600.0,39.3431,39.3509,39.3194,39.3273,28600.0
2007-09-21 12:05:00,49.88,49.89,49.87,49.87,29500.0,39.3273,39.3352,39.3194,39.3194,29500.0
2007-09-21 12:10:00,49.88,49.89,49.86,49.89,66900.0,39.3273,39.3352,39.3115,39.3352,66900.0
2007-09-21 12:15:00,49.89,49.9,49.85,49.86,60100.0,39.3352,39.3431,39.3036,39.3115,60100.0
2007-09-21 12:20:00,49.86,49.87,49.85,49.85,54300.0,39.3115,39.3194,39.3036,39.3036,54300.0
2007-09-21 12:25:00,49.85,49.89,49.85,49.88,49100.0,39.3036,39.3352,39.3036,39.3273,49100.0
2007-09-21 12:30:00,49.88,49.9,49.87,49.88,81900.0,39.3273,39.3431,39.3194,39.3273,81900.0
2007-09-21 12:35:00,49.88,49.89,49.85,49.85,47300.0,39.3273,39.3352,39.3036,39.3036,47300.0
2007-09-21 12:40:00,49.86,49.86,49.82,49.82,64500.0,39.3115,39.3115,39.28,39.28,64500.0
2007-09-21 12:45:00,49.83,49.9,49.83,49.89,60800.0,39.2879,39.3431,39.2879,39.3352,60800.0
2007-09-21 12:50:00,49.89,49.91,49.81,49.85,166500.0,39.3352,39.3509,39.2721,39.3036,166500.0
2007-09-21 12:55:00,49.85,49.85,49.84,49.84,32000.0,39.3036,39.3036,39.2957,39.2957,32000.0
2007-09-21 13:00:00,49.85,49.89,49.84,49.85,26100.0,39.3036,39.3352,39.2957,39.3036,26100.0
2007-09-21 13:05:00,49.85,49.9,49.85,49.9,67500.0,39.3036,39.3431,39.3036,39.3431,67500.0
2007-09-21 13:10:00,49.9,49.97,49.9,49.97,38500.0,39.3431,39.3982,39.3431,39.3982,38500.0
2007-09-21 13:15:00,49.97,49.98,49.92,49.93,49200.0,39.3982,39.4061,39.3588,39.3667,49200.0
2007-09-21 13:20:00,49.94,49.95,49.92,49.94,30000.0,39.3746,39.3825,39.3588,39.3746,30000.0
2007-09-21 13:25:00,49.95,49.96,49.93,49.95,36300.0,39.3825,39.3904,39.3667,39.3825,36300.0
2007-09-21 13:30:00,49.95,49.95,49.94,49.95,48000.0,39.3825,39.3825,39.3746,39.3825,48000.0
2007-09-21 13:35:00,49.95,49.96,49.94,49.95,41500.0,39.3825,39.3904,39.3746,39.3825,41500.0
2007-09-21 13:40:00,49.95,49.96,49.94,49.95,58300.0,39.3825,39.3904,39.3746,39.3825,58300.0
2007-09-21 13:45:00,49.95,49.95,49.9,49.9,72300.0,39.3825,39.3825,39.3431,39.3431,72300.0
2007-09-21 13:50:00,49.91,49.91,49.9,49.91,14200.0,39.3509,39.3509,39.3431,39.3509,14200.0
2007-09-21 13:55:00,49.9,49.97,49.81,49.95,203600.0,39.3431,39.3982,39.2721,39.3825,203600.0
2007-09-21 14:00:00,49.96,49.96,49.86,49.89,122900.0,39.3904,39.3904,39.3115,39.3352,122900.0
2007-09-21 14:05:00,49.89,49.9,49.79,49.84,123700.0,39.3352,39.3431,39.2563,39.2957,123700.0
2007-09-21 14:10:00,49.85,49.85,49.79,49.81,59300.0,39.3036,39.3036,39.2563,39.2721,59300.0
2007-09-21 14:15:00,49.81,49.88,49.78,49.85,60600.0,39.2721,39.3273,39.2484,39.3036,60600.0
2007-09-21 14:20:00,49.85,49.92,49.85,49.91,79900.0,39.3036,39.3588,39.3036,39.3509,79900.0
2007-09-21 14:25:00,49.9,49.93,49.9,49.93,34900.0,39.3431,39.3667,39.3431,39.3667,34900.0
2007-09-21 14:30:00,49.93,49.93,49.91,49.92,139600.0,39.3667,39.3667,39.3509,39.3588,139600.0
2007-09-21 14:35:00,49.93,49.93,49.91,49.92,28200.0,39.3667,39.3667,39.3509,39.3588,28200.0
2007-09-21 14:40:00,49.92,49.94,49.9,49.92,103300.0,39.3588,39.3746,39.3431,39.3588,103300.0
2007-09-21 14:45:00,49.92,49.93,49.92,49.92,66300.0,39.3588,39.3667,39.3588,39.3588,66300.0
2007-09-21 14:50:00,49.92,49.94,49.9,49.94,96400.0,39.3588,39.3746,39.3431,39.3746,96400.0
2007-09-21 14:55:00,49.94,49.94,49.92,49.92,90700.0,39.3746,39.3746,39.3588,39.3588,90700.0
2007-09-21 15:00:00,49.93,49.93,49.91,49.92,63000.0,39.3667,39.3667,39.3509,39.3588,63000.0
2007-09-21 15:05:00,49.93,49.93,49.91,49.92,98300.0,39.3667,39.3667,39.3509,39.3588,98300.0
2007-09-21 15:10:00,49.93,49.95,49.92,49.95,141000.0,39.3667,39.3825,39.3588,39.3825,141000.0
2007-09-21 15:15:00,49.95,49.95,49.92,49.92,76300.0,39.3825,39.3825,39.3588,39.3588,76300.0
2007-09-21 15:20:00,49.93,49.94,49.92,49.93,61300.0,39.3667,39.3746,39.3588,39.3667,61300.0
2007-09-21 15:25:00,49.93,49.95,49.92,49.94,66000.0,39.3667,39.3825,39.3588,39.3746,66000.0
2007-09-21 15:30:00,49.93,49.95,49.93,49.94,132000.0,39.3667,39.3825,39.3667,39.3746,132000.0
2007-09-21 15:35:00,49.94,49.95,49.9,49.91,149300.0,39.3746,39.3825,39.3431,39.3509,149300.0
2007-09-21 15:40:00,49.92,49.95,49.88,49.9,212100.0,39.3588,39.3825,39.3273,39.3431,212100.0
2007-09-21 15:45:00,49.9,49.93,49.86,49.91,156300.0,39.3431,39.3667,39.3115,39.3509,156300.0
2007-09-21 15:50:00,49.91,49.95,49.79,49.79,226000.0,39.3509,39.3825,39.2563,39.2563,226000.0
2007-09-21 15:55:00,49.79,49.96,49.78,49.95,284800.0,39.2563,39.3904,39.2484,39.3825,284800.0
2007-09-24 09:30:00,50.0,50.1,49.84,49.86,156700.0,39.4219,39.5007,39.2957,39.3115,156700.0
2007-09-24 09:35:00,49.84,49.86,49.65,49.77,193700.0,39.2957,39.3115,39.1459,39.2406,193700.0
2007-09-24 09:40:00,49.77,49.85,49.69,49.83,178000.0,39.2406,39.3036,39.1775,39.2879,178000.0
2007-09-24 09:45:00,49.83,49.87,49.8,49.84,121100.0,39.2879,39.3194,39.2642,39.2957,121100.0
2007-09-24 09:50:00,49.84,49.86,49.77,49.79,91700.0,39.2957,39.3115,39.2406,39.2563,91700.0
2007-09-24 09:55:00,49.8,49.83,49.72,49.76,64700.0,39.2642,39.2879,39.2011,39.2327,64700.0
2007-09-24 10:00:00,49.76,49.83,49.75,49.8,106500.0,39.2327,39.2879,39.2248,39.2642,106500.0
2007-09-24 10:05:00,49.79,49.81,49.75,49.76,48400.0,39.2563,39.2721,39.2248,39.2327,48400.0
2007-09-24 10:10:00,49.76,49.82,49.68,49.69,83300.0,39.2327,39.28,39.1696,39.1775,83300.0
2007-09-24 10:15:00,49.69,49.71,49.62,49.63,60000.0,39.1775,39.1933,39.1223,39.1302,60000.0
2007-09-24 10:20:00,49.63,49.72,49.61,49.71,226600.0,39.1302,39.2011,39.1144,39.1933,226600.0
2007-09-24 10:25:00,49.71,49.73,49.69,49.71,140500.0,39.1933,39.209,39.1775,39.1933,140500.0
2007-09-24 10:30:00,49.71,49.78,49.69,49.77,110700.0,39.1933,39.2484,39.1775,39.2406,110700.0
2007-09-24 10:35:00,49.77,49.83,49.74,49.79,125400.0,39.2406,39.2879,39.2169,39.2563,125400.0
2007-09-24 10:40:00,49.8,49.81,49.76,49.8,130300.0,39.2642,39.2721,39.2327,39.2642,130300.0
2007-09-24 10:45:00,49.79,49.8,49.79,49.8,48900.0,39.2563,39.2642,39.2563,39.2642,48900.0
2007-09-24 10:50:00,49.8,49.8,49.74,49.75,69400.0,39.2642,39.2642,39.2169,39.2248,69400.0
2007-09-24 10:55:00,49.75,49.78,49.71,49.74,113200.0,39.2248,39.2484,39.1933,39.2169,113200.0
2007-09-24 11:00:00,49.73,49.74,49.68,49.68,106900.0,39.209,39.2169,39.1696,39.1696,106900.0
2007-09-24 11:05:00,49.68,49.72,49.66,49.67,108800.0,39.1696,39.2011,39.1538,39.1617,108800.0
2007-09-24 11:10:00,49.67,49.7,49.67,49.67,28800.0,39.1617,39.1854,39.1617,39.1617,28800.0
2007-09-24 11:15:00,49.67,49.68,49.66,49.67,33500.0,39.1617,39.1696,39.1538,39.1617,33500.0
2007-09-24 11:20:00,49.68,49.69,49.66,49.66,92600.0,39.1696,39.1775,39.1538,39.1538,92600.0
2007-09-24 11:25:00,49.66,49.67,49.65,49.65,58600.0,39.1538,39.1617,39.1459,39.1459,58600.0
2007-09-24 11:30:00,49.65,49.67,49.59,49.6,2874100.0,39.1459,39.1617,39.0986,39.1065,2874100.0
2007-09-24 11:35:00,49.6,49.61,49.55,49.56,79400.0,39.1065,39.1144,39.0671,39.075,79400.0
2007-09-24 11:40:00,49.56,49.6,49.56,49.58,75200.0,39.075,39.1065,39.075,39.0908,75200.0
2007-09-24 11:45:00,49.58,49.65,49.56,49.6,144400.0,39.0908,39.1459,39.075,39.1065,144400.0
2007-09-24 11:50:00,49.59,49.61,49.56,49.56,349100.0,39.0986,39.1144,39.075,39.075,349100.0
2007-09-24 11:55:00,49.56,49.61,49.56,49.56,399700.0,39.075,39.1144,39.075,39.075,399700.0
2007-09-24 12:00:00,49.56,49.65,49.54,49.55,142000.0,39.075,39.1459,39.0592,39.0671,142000.0
2007-09-24 12:05:00,49.55,49.56,49.54,49.55,57200.0,39.0671,39.075,39.0592,39.0671,57200.0
2007-09-24 12:10:00,49.55,49.56,49.53,49.54,38500.0,39.0671,39.075,39.0513,39.0592,38500.0
2007-09-24 12:15:00,49.54,49.54,49.52,49.53,52500.0,39.0592,39.0592,39.0434,39.0513,52500.0
2007-09-24 12:20:00,49.53,49.55,49.52,49.54,46300.0,39.0513,39.0671,39.0434,39.0592,46300.0
2007-09-24 12:25:00,49.54,49.57,49.51,49.54,68000.0,39.0592,39.0829,39.0356,39.0592,68000.0
2007-09-24 12:30:00,49.53,49.55,49.51,49.52,54800.0,39.0513,39.0671,39.0356,39.0434,54800.0
2007-09-24 12:35:00,49.53,49.55,49.51,49.53,25100.0,39.0513,39.0671,39.0356,39.0513,25100.0
2007-09-24 12:40:00,49.53,49.54,49.51,49.52,30000.0,39.0513,39.0592,39.0356,39.0434,30000.0
2007-09-24 12:45:00,49.52,49.57,49.51,49.52,84200.0,39.0434,39.0829,39.0356,39.0434,84200.0
2007-09-24 12:50:00,49.52,49.56,49.5,49.5,100400.0,39.0434,39.075,39.0277,39.0277,100400.0
2007-09-24 12:55:00,49.49,49.51,49.45,49.5,483800.0,39.0198,39.0356,38.9883,39.0277,483800.0
2007-09-24 13:00:00,49.5,49.5,49.48,49.49,39600.0,39.0277,39.0277,39.0119,39.0198,39600.0
2007-09-24 13:05:00,49.48,49.51,49.48,49.5,212200.0,39.0119,39.0356,39.0119,39.0277,212200.0
2007-09-24 13:10:00,49.5,49.5,49.49,49.5,92600.0,39.0277,39.0277,39.0198,39.0277,92600.0
2007-09-24 13:15:00,49.5,49.51,49.48,49.5,53200.0,39.0277,39.0356,39.0119,39.0277,53200.0
2007-09-24 13:20:00,49.49,49.5,49.48,49.48,44200.0,39.0198,39.0277,39.0119,39.0119,44200.0
2007-09-24 13:25:00,49.49,49.5,49.49,49.49,85800.0,39.0198,39.0277,39.0198,39.0198,85800.0
2007-09-24 13:30:00,49.49,49.5,49.45,49.46,247300.0,39.0198,39.0277,38.9883,38.9961,247300.0
2007-09-24 13:35:00,49.46,49.49,49.45,49.48,36100.0,38.9961,39.0198,38.9883,39.0119,36100.0
2007-09-24 13:40:00,49.49,49.5,49.47,49.48,27700.0,39.0198,39.0277,39.004,39.0119,27700.0
2007-09-24 13:45:00,49.48,49.49,49.46,49.46,63600.0,39.0119,39.0198,38.9961,38.9961,63600.0
2007-09-24 13:50:00,49.47,49.5,49.46,49.48,33700.0,39.004,39.0277,38.9961,39.0119,33700.0
2007-09-24 13:55:00,49.47,49.57,49.47,49.51,131200.0,39.004,39.0829,39.004,39.0356,131200.0
2007-09-24 14:00:00,49.51,49.55,49.5,49.51,20000.0,39.0356,39.0671,39.0277,39.0356,20000.0
2007-09-24 14:05:00,49.52,49.55,49.49,49.55,37500.0,39.0434,39.0671,39.0198,39.0671,37500.0
2007-09-24 14:10:00,49.54,49.55,49.51,49.54,36000.0,39.0592,39.0671,39.0356,39.0592,36000.0
2007-09-24 14:15:00,49.54,49.6,49.51,49.58,70100.0,39.0592,39.1065,39.0356,39.0908,70100.0
2007-09-24 14:20:00,49.59,49.61,49.5,49.51,162300.0,39.0986,39.1144,39.0277,39.0356,162300.0
2007-09-24 14:25:00,49.51,49.53,49.49,49.51,81100.0,39.0356,39.0513,39.0198,39.0356,81100.0
2007-09-24 14:30:00,49.51,49.52,49.46,49.48,119200.0,39.0356,39.0434,38.9961,39.0119,119200.0
2007-09-24 14:35:00,49.48,49.5,49.47,49.48,240500.0,39.0119,39.0277,39.004,39.0119,240500.0
2007-09-24 14:40:00,49.48,49.49,49.47,49.48,82000.0,39.0119,39.0198,39.004,39.0119,82000.0
2007-09-24 14:45:00,49.48,49.5,49.47,49.49,63400.0,39.0119,39.0277,39.004,39.0198,63400.0
2007-09-24 14:50:00,49.5,49.5,49.48,49.5,38300.0,39.0277,39.0277,39.0119,39.0277,38300.0
2007-09-24 14:55:00,49.49,49.56,49.49,49.5,44000.0,39.0198,39.075,39.0198,39.0277,44000.0
2007-09-24 15:00:00,49.5,49.53,49.46,49.51,118700.0,39.0277,39.0513,38.9961,39.0356,118700.0
2007-09-24 15:05:00,49.51,49.56,49.5,49.54,55900.0,39.0356,39.075,39.0277,39.0592,55900.0
2007-09-24 15:10:00,49.54,49.54,49.49,49.51,63800.0,39.0592,39.0592,39.0198,39.0356,63800.0
2007-09-24 15:15:00,49.5,49.57,49.49,49.55,42600.0,39.0277,39.0829,39.0198,39.0671,42600.0
2007-09-24 15:20:00,49.55,49.65,49.55,49.61,58000.0,39.0671,39.1459,39.0671,39.1144,58000.0
2007-09-24 15:25:00,49.6,49.6,49.54,49.57,105800.0,39.1065,39.1065,39.0592,39.0829,105800.0
2007-09-24 15:30:00,49.57,49.57,49.53,49.54,109300.0,39.0829,39.0829,39.0513,39.0592,109300.0
2007-09-24 15:35:00,49.54,49.56,49.48,49.48,527500.0,39.0592,39.075,39.0119,39.0119,527500.0
2007-09-24 15:40:00,49.48,49.5,49.43,49.45,270100.0,39.0119,39.0277,38.9725,38.9883,270100.0
2007-09-24 15:45:00,49.44,49.48,49.44,49.45,365100.0,38.9804,39.0119,38.9804,38.9883,365100.0
2007-09-24 15:50:00,49.45,49.46,49.44,49.46,210100.0,38.9883,38.9961,38.9804,38.9961,210100.0
2007-09-24 15:55:00,49.46,49.55,49.45,49.55,419200.0,38.9961,39.0671,38.9883,39.0671,419200.0
2007-09-25 09:30:00,49.53,49.66,49.43,49.62,150100.0,39.0513,39.1538,38.9725,39.1223,150100.0
2007-09-25 09:35:00,49.61,49.7,49.51,49.63,123800.0,39.1144,39.1854,39.0356,39.1302,123800.0
2007-09-25 09:40:00,49.65,49.78,49.65,49.73,74500.0,39.1459,39.2484,39.1459,39.209,74500.0
2007-09-25 09:45:00,49.73,49.82,49.7,49.82,107200.0,39.209,39.28,39.1854,39.28,107200.0
2007-09-25 09:50:00,49.81,49.87,49.76,49.76,65500.0,39.2721,39.3194,39.2327,39.2327,65500.0
2007-09-25 09:55:00,49.76,49.78,49.74,49.77,33500.0,39.2327,39.2484,39.2169,39.2406,33500.0
2007-09-25 10:00:00,49.77,49.79,49.56,49.61,145700.0,39.2406,39.2563,39.075,39.1144,145700.0
2007-09-25 10:05:00,49.61,49.61,49.51,49.53,62200.0,39.1144,39.1144,39.0356,39.0513,62200.0
2007-09-25 10:10:00,49.52,49.71,49.51,49.7,68200.0,39.0434,39.1933,39.0356,39.1854,68200.0
2007-09-25 10:15:00,49.7,49.75,49.65,49.75,113800.0,39.1854,39.2248,39.1459,39.2248,113800.0
2007-09-25 10:20:00,49.76,49.77,49.67,49.72,70100.0,39.2327,39.2406,39.1617,39.2011,70100.0
2007-09-25 10:25:00,49.72,49.75,49.67,49.7,180600.0,39.2011,39.2248,39.1617,39.1854,180600.0
2007-09-25 10:30:00,49.7,49.72,49.67,49.72,59900.0,39.1854,39.2011,39.1617,39.2011,59900.0
2007-09-25 10:35:00,49.72,49.9,49.71,49.86,80000.0,39.2011,39.3431,39.1933,39.3115,80000.0
2007-09-25 10:40:00,49.86,49.91,49.85,49.86,76000.0,39.3115,39.3509,39.3036,39.3115,76000.0
2007-09-25 10:45:00,49.86,49.87,49.83,49.85,42500.0,39.3115,39.3194,39.2879,39.3036,42500.0
2007-09-25 10:50:00,49.85,49.86,49.83,49.83,29600.0,39.3036,39.3115,39.2879,39.2879,29600.0
2007-09-25 10:55:00,49.84,49.84,49.76,49.81,38900.0,39.2957,39.2957,39.2327,39.2721,38900.0
2007-09-25 11:00:00,49.8,49.83,49.79,49.79,40100.0,39.2642,39.2879,39.2563,39.2563,40100.0
2007-09-25 11:05:00,49.8,49.8,49.77,49.79,41100.0,39.2642,39.2642,39.2406,39.2563,41100.0
2007-09-25 11:10:00,49.78,49.8,49.73,49.74,29100.0,39.2484,39.2642,39.209,39.2169,29100.0
2007-09-25 11:15:00,49.73,49.74,49.67,49.68,22100.0,39.209,39.2169,39.1617,39.1696,22100.0
2007-09-25 11:20:00,49.68,49.68,49.63,49.64,42300.0,39.1696,39.1696,39.1302,39.1381,42300.0
2007-09-25 11:25:00,49.64,49.69,49.58,49.68,71900.0,39.1381,39.1775,39.0908,39.1696,71900.0
2007-09-25 11:30:00,49.68,49.7,49.67,49.67,35300.0,39.1696,39.1854,39.1617,39.1617,35300.0
2007-09-25 11:35:00,49.67,49.71,49.64,49.66,65200.0,39.1617,39.1933,39.1381,39.1538,65200.0
2007-09-25 11:40:00,49.66,49.68,49.64,49.65,170100.0,39.1538,39.1696,39.1381,39.1459,170100.0
2007-09-25 11:45:00,49.65,49.68,49.65,49.67,66800.0,39.1459,39.1696,39.1459,39.1617,66800.0
2007-09-25 11:50:00,49.68,49.68,49.66,49.68,38200.0,39.1696,39.1696,39.1538,39.1696,38200.0
2007-09-25 11:55:00,49.67,49.77,49.67,49.77,114400.0,39.1617,39.2406,39.1617,39.2406,114400.0
2007-09-25 12:00:00,49.76,49.77,49.74,49.75,98300.0,39.2327,39.2406,39.2169,39.2248,98300.0
2007-09-25 12:05:00,49.76,49.76,49.74,49.76,28500.0,39.2327,39.2327,39.2169,39.2327,28500.0
2007-09-25 12:10:00,49.76,49.82,49.76,49.81,67200.0,39.2327,39.28,39.2327,39.2721,67200.0
2007-09-25 12:15:00,49.81,49.85,49.78,49.8,54200.0,39.2721,39.3036,39.2484,39.2642,54200.0
2007-09-25 12:20:00,49.8,49.84,49.79,49.81,30400.0,39.2642,39.2957,39.2563,39.2721,30400.0
2007-09-25 12:25:00,49.82,49.86,49.82,49.86,26000.0,39.28,39.3115,39.28,39.3115,26000.0
2007-09-25 12:30:00,49.85,49.85,49.81,49.83,11400.0,39.3036,39.3036,39.2721,39.2879,11400.0
2007-09-25 12:35:00,49.83,49.83,49.79,49.79,26500.0,39.2879,39.2879,39.2563,39.2563,26500.0
2007-09-25 12:40:00,49.79,49.8,49.79,49.79,53300.0,39.2563,39.2642,39.2563,39.2563,53300.0
2007-09-25 12:45:00,49.79,49.83,49.78,49.8,80600.0,39.2563,39.2879,39.2484,39.2642,80600.0
2007-09-25 12:50:00,49.79,49.79,49.75,49.77,29800.0,39.2563,39.2563,39.2248,39.2406,29800.0
2007-09-25 12:55:00,49.78,49.8,49.75,49.8,34600.0,39.2484,39.2642,39.2248,39.2642,34600.0
2007-09-25 13:00:00,49.8,49.83,49.78,49.83,92700.0,39.2642,39.2879,39.2484,39.2879,92700.0
2007-09-25 13:05:00,49.82,49.85,49.8,49.81,29800.0,39.28,39.3036,39.2642,39.2721,29800.0
2007-09-25 13:10:00,49.82,49.86,49.82,49.85,39800.0,39.28,39.3115,39.28,39.3036,39800.0
2007-09-25 13:15:00,49.84,49.9,49.84,49.87,45000.0,39.2957,39.3431,39.2957,39.3194,45000.0
2007-09-25 13:20:00,49.88,49.9,49.87,49.9,29700.0,39.3273,39.3431,39.3194,39.3431,29700.0
2007-09-25 13:25:00,49.9,49.91,49.8,49.84,73900.0,39.3431,39.3509,39.2642,39.2957,73900.0
2007-09-25 13:30:00,49.84,49.84,49.77,49.79,245900.0,39.2957,39.2957,39.2406,39.2563,245900.0
2007-09-25 13:35:00,49.79,49.82,49.72,49.76,78600.0,39.2563,39.28,39.2011,39.2327,78600.0
2007-09-25 13:40:00,49.76,49.77,49.72,49.76,50400.0,39.2327,39.2406,39.2011,39.2327,50400.0
2007-09-25 13:45:00,49.75,49.77,49.75,49.76,73700.0,39.2248,39.2406,39.2248,39.2327,73700.0
2007-09-25 13:50:00,49.76,49.76,49.74,49.76,44000.0,39.2327,39.2327,39.2169,39.2327,44000.0
2007-09-25 13:55:00,49.76,49.81,49.76,49.81,45200.0,39.2327,39.2721,39.2327,39.2721,45200.0
2007-09-25 14:00:00,49.8,49.82,49.76,49.78,45400.0,39.2642,39.28,39.2327,39.2484,45400.0
2007-09-25 14:05:00,49.79,49.8,49.74,49.75,220100.0,39.2563,39.2642,39.2169,39.2248,220100.0
2007-09-25 14:10:00,49.75,49.75,49.7,49.73,123800.0,39.2248,39.2248,39.1854,39.209,123800.0
2007-09-25 14:15:00,49.73,49.73,49.6,49.63,879400.0,39.209,39.209,39.1065,39.1302,879400.0
2007-09-25 14:20:00,49.63,49.7,49.61,49.61,60400.0,39.1302,39.1854,39.1144,39.1144,60400.0
2007-09-25 14:25:00,49.62,49.64,49.61,49.61,39600.0,39.1223,39.1381,39.1144,39.1144,39600.0
2007-09-25 14:30:00,49.6,49.61,49.49,49.56,867700.0,39.1065,39.1144,39.0198,39.075,867700.0
2007-09-25 14:35:00,49.55,49.58,49.51,49.53,97000.0,39.0671,39.0908,39.0356,39.0513,97000.0
2007-09-25 14:40:00,49.52,49.57,49.45,49.57,117100.0,39.0434,39.0829,38.9883,39.0829,117100.0
2007-09-25 14:45:00,49.56,49.66,49.56,49.56,73700.0,39.075,39.1538,39.075,39.075,73700.0
2007-09-25 14:50:00,49.57,49.64,49.57,49.61,56700.0,39.0829,39.1381,39.0829,39.1144,56700.0
2007-09-25 14:55:00,49.61,49.61,49.57,49.58,81500.0,39.1144,39.1144,39.0829,39.0908,81500.0
2007-09-25 15:00:00,49.58,49.6,49.55,49.56,54200.0,39.0908,39.1065,39.0671,39.075,54200.0
2007-09-25 15:05:00,49.56,49.6,49.54,49.54,31100.0,39.075,39.1065,39.0592,39.0592,31100.0
2007-09-25 15:10:00,49.55,49.56,49.53,49.54,146000.0,39.0671,39.075,39.0513,39.0592,146000.0
2007-09-25 15:15:00,49.55,49.55,49.48,49.49,317100.0,39.0671,39.0671,39.0119,39.0198,317100.0
2007-09-25 15:20:00,49.5,49.51,49.46,49.46,67800.0,39.0277,39.0356,38.9961,38.9961,67800.0
2007-09-25 15:25:00,49.47,49.5,49.45,49.48,34600.0,39.004,39.0277,38.9883,39.0119,34600.0
2007-09-25 15:30:00,49.48,49.49,49.43,49.43,35700.0,39.0119,39.0198,38.9725,38.9725,35700.0
2007-09-25 15:35:00,49.44,49.5,49.43,49.5,68900.0,38.9804,39.0277,38.9725,39.0277,68900.0
2007-09-25 15:40:00,49.5,49.51,49.47,49.47,100300.0,39.0277,39.0356,39.004,39.004,100300.0
2007-09-25 15:45:00,49.48,49.49,49.45,49.48,91700.0,39.0119,39.0198,38.9883,39.0119,91700.0
2007-09-25 15:50:00,49.49,49.53,49.48,49.5,141000.0,39.0198,39.0513,39.0119,39.0277,141000.0
2007-09-25 15:55:00,49.5,49.55,49.48,49.55,197000.0,39.0277,39.0671,39.0119,39.0671,197000.0
2007-09-26 09:30:00,49.52,49.54,49.4,49.48,134100.0,39.0434,39.0592,38.9488,39.0119,134100.0
2007-09-26 09:35:00,49.5,49.52,49.45,49.46,31200.0,39.0277,39.0434,38.9883,38.9961,31200.0
2007-09-26 09:40:00,49.47,49.51,49.27,49.28,103000.0,39.004,39.0356,38.8463,38.8542,103000.0
2007-09-26 09:45:00,49.27,49.28,49.14,49.25,108500.0,38.8463,38.8542,38.7438,38.8306,108500.0
2007-09-26 09:50:00,49.26,49.3,49.25,49.27,53400.0,38.8385,38.87,38.8306,38.8463,53400.0
2007-09-26 09:55:00,49.27,49.28,49.21,49.27,59800.0,38.8463,38.8542,38.799,38.8463,59800.0
2007-09-26 10:00:00,49.26,49.35,49.26,49.34,37400.0,38.8385,38.9094,38.8385,38.9015,37400.0
2007-09-26 10:05:00,49.34,49.34,49.21,49.26,106600.0,38.9015,38.9015,38.799,38.8385,106600.0
2007-09-26 10:10:00,49.25,49.27,49.13,49.18,92600.0,38.8306,38.8463,38.736,38.7754,92600.0
2007-09-26 10:15:00,49.19,49.27,49.17,49.25,300000.0,38.7833,38.8463,38.7675,38.8306,300000.0
2007-09-26 10:20:00,49.25,49.28,49.23,49.27,146700.0,38.8306,38.8542,38.8148,38.8463,146700.0
2007-09-26 10:25:00,49.27,49.44,49.26,49.43,60000.0,38.8463,38.9804,38.8385,38.9725,60000.0
2007-09-26 10:30:00,49.42,49.47,49.42,49.42,59900.0,38.9646,39.004,38.9646,38.9646,59900.0
2007-09-26 10:35:00,49.42,49.43,49.25,49.25,88800.0,38.9646,38.9725,38.8306,38.8306,88800.0
2007-09-26 10:40:00,49.26,49.31,49.25,49.31,43000.0,38.8385,38.8779,38.8306,38.8779,43000.0
2007-09-26 10:45:00,49.31,49.32,49.28,49.29,45400.0,38.8779,38.8858,38.8542,38.8621,45400.0
2007-09-26 10:50:00,49.3,49.34,49.28,49.32,66400.0,38.87,38.9015,38.8542,38.8858,66400.0
2007-09-26 10:55:00,49.32,49.34,49.3,49.33,47600.0,38.8858,38.9015,38.87,38.8936,47600.0
2007-09-26 11:00:00,49.34,49.35,49.32,49.33,36300.0,38.9015,38.9094,38.8858,38.8936,36300.0
2007-09-26 11:05:00,49.33,49.36,49.27,49.31,100500.0,38.8936,38.9173,38.8463,38.8779,100500.0
2007-09-26 11:10:00,49.3,49.45,49.3,49.44,161200.0,38.87,38.9883,38.87,38.9804,161200.0
2007-09-26 11:15:00,49.43,49.45,49.4,49.43,143600.0,38.9725,38.9883,38.9488,38.9725,143600.0
2007-09-26 11:20:00,49.43,49.44,49.33,49.33,155500.0,38.9725,38.9804,38.8936,38.8936,155500.0
2007-09-26 11:25:00,49.33,49.36,49.32,49.33,35000.0,38.8936,38.9173,38.8858,38.8936,35000.0
2007-09-26 11:30:00,49.34,49.35,49.33,49.34,77100.0,38.9015,38.9094,38.8936,38.9015,77100.0
2007-09-26 11:35:00,49.34,49.36,49.31,49.32,73700.0,38.9015,38.9173,38.8779,38.8858,73700.0
2007-09-26 11:40:00,49.31,49.34,49.31,49.31,44600.0,38.8779,38.9015,38.8779,38.8779,44600.0
2007-09-26 11:45:00,49.32,49.32,49.25,49.25,47400.0,38.8858,38.8858,38.8306,38.8306,47400.0
2007-09-26 11:50:00,49.25,49.27,49.24,49.24,45600.0,38.8306,38.8463,38.8227,38.8227,45600.0
2007-09-26 11:55:00,49.24,49.31,49.23,49.31,189500.0,38.8227,38.8779,38.8148,38.8779,189500.0
2007-09-26 12:00:00,49.3,49.32,49.3,49.31,39300.0,38.87,38.8858,38.87,38.8779,39300.0
2007-09-26 12:05:00,49.3,49.31,49.3,49.3,46400.0,38.87,38.8779,38.87,38.87,46400.0
2007-09-26 12:10:00,49.3,49.32,49.29,49.3,98900.0,38.87,38.8858,38.8621,38.87,98900.0
2007-09-26 12:15:00,49.31,49.31,49.29,49.29,33700.0,38.8779,38.8779,38.8621,38.8621,33700.0
2007-09-26 12:20:00,49.3,49.31,49.29,49.3,324200.0,38.87,38.8779,38.8621,38.87,324200.0
2007-09-26 12:25:00,49.3,49.3,49.28,49.29,56800.0,38.87,38.87,38.8542,38.8621,56800.0
2007-09-26 12:30:00,49.28,49.29,49.27,49.28,18800.0,38.8542,38.8621,38.8463,38.8542,18800.0
2007-09-26 12:35:00,49.27,49.28,49.26,49.27,34700.0,38.8463,38.8542,38.8385,38.8463,34700.0
2007-09-26 12:40:00,49.26,49.28,49.17,49.17,84300.0,38.8385,38.8542,38.7675,38.7675,84300.0
2007-09-26 12:45:00,49.17,49.23,49.17,49.2,29300.0,38.7675,38.8148,38.7675,38.7911,29300.0
2007-09-26 12:50:00,49.19,49.23,49.18,49.19,43100.0,38.7833,38.8148,38.7754,38.7833,43100.0
2007-09-26 12:55:00,49.19,49.22,49.18,49.2,38200.0,38.7833,38.8069,38.7754,38.7911,38200.0
2007-09-26 13:00:00,49.2,49.22,49.18,49.21,38400.0,38.7911,38.8069,38.7754,38.799,38400.0
2007-09-26 13:05:00,49.2,49.23,49.17,49.17,45100.0,38.7911,38.8148,38.7675,38.7675,45100.0
2007-09-26 13:10:00,49.18,49.2,49.17,49.18,39300.0,38.7754,38.7911,38.7675,38.7754,39300.0
2007-09-26 13:15:00,49.18,49.22,49.17,49.19,136800.0,38.7754,38.8069,38.7675,38.7833,136800.0
2007-09-26 13:20:00,49.19,49.2,49.17,49.18,48300.0,38.7833,38.7911,38.7675,38.7754,48300.0
2007-09-26 13:25:00,49.18,49.21,49.17,49.2,420100.0,38.7754,38.799,38.7675,38.7911,420100.0
2007-09-26 13:30:00,49.2,49.21,49.17,49.2,69000.0,38.7911,38.799,38.7675,38.7911,69000.0
2007-09-26 13:35:00,49.2,49.22,49.19,49.21,87500.0,38.7911,38.8069,38.7833,38.799,87500.0
2007-09-26 13:40:00,49.2,49.21,49.15,49.2,276100.0,38.7911,38.799,38.7517,38.7911,276100.0
2007-09-26 13:45:00,49.2,49.23,49.17,49.2,246900.0,38.7911,38.8148,38.7675,38.7911,246900.0
2007-09-26 13:50:00,49.2,49.21,49.2,49.2,45000.0,38.7911,38.799,38.7911,38.7911,45000.0
2007-09-26 13:55:00,49.21,49.22,49.17,49.18,75700.0,38.799,38.8069,38.7675,38.7754,75700.0
2007-09-26 14:00:00,49.17,49.19,49.17,49.18,41100.0,38.7675,38.7833,38.7675,38.7754,41100.0
2007-09-26 14:05:00,49.17,49.2,49.17,49.2,48000.0,38.7675,38.7911,38.7675,38.7911,48000.0
2007-09-26 14:10:00,49.19,49.2,49.17,49.19,22900.0,38.7833,38.7911,38.7675,38.7833,22900.0
2007-09-26 14:15:00,49.19,49.21,49.17,49.17,60900.0,38.7833,38.799,38.7675,38.7675,60900.0
2007-09-26 14:20:00,49.18,49.21,49.16,49.19,76400.0,38.7754,38.799,38.7596,38.7833,76400.0
2007-09-26 14:25:00,49.18,49.19,49.16,49.17,45100.0,38.7754,38.7833,38.7596,38.7675,45100.0
2007-09-26 14:30:00,49.17,49.21,49.16,49.2,89500.0,38.7675,38.799,38.7596,38.7911,89500.0
2007-09-26 14:35:00,49.21,49.23,49.19,49.2,431900.0,38.799,38.8148,38.7833,38.7911,431900.0
2007-09-26 14:40:00,49.2,49.21,49.19,49.2,147000.0,38.7911,38.799,38.7833,38.7911,147000.0
2007-09-26 14:45:00,49.21,49.22,49.19,49.21,76800.0,38.799,38.8069,38.7833,38.799,76800.0
2007-09-26 14:50:00,49.2,49.22,49.2,49.21,60300.0,38.7911,38.8069,38.7911,38.799,60300.0
2007-09-26 14:55:00,49.22,49.24,49.21,49.21,59700.0,38.8069,38.8227,38.799,38.799,59700.0
2007-09-26 15:00:00,49.21,49.3,49.21,49.25,60900.0,38.799,38.87,38.799,38.8306,60900.0
2007-09-26 15:05:00,49.25,49.3,49.22,49.3,53700.0,38.8306,38.87,38.8069,38.87,53700.0
2007-09-26 15:10:00,49.3,49.44,49.3,49.41,113000.0,38.87,38.9804,38.87,38.9567,113000.0
2007-09-26 15:15:00,49.41,49.47,49.4,49.46,84800.0,38.9567,39.004,38.9488,38.9961,84800.0
2007-09-26 15:20:00,49.46,49.52,49.39,49.41,119300.0,38.9961,39.0434,38.941,38.9567,119300.0
2007-09-26 15:25:00,49.41,49.46,49.39,49.4,103300.0,38.9567,38.9961,38.941,38.9488,103300.0
2007-09-26 15:30:00,49.39,49.4,49.3,49.31,73400.0,38.941,38.9488,38.87,38.8779,73400.0
2007-09-26 15:35:00,49.31,49.39,49.31,49.39,96900.0,38.8779,38.941,38.8779,38.941,96900.0
2007-09-26 15:40:00,49.38,49.42,49.37,49.38,115600.0,38.9331,38.9646,38.9252,38.9331,115600.0
2007-09-26 15:45:00,49.37,49.38,49.32,49.34,105700.0,38.9252,38.9331,38.8858,38.9015,105700.0
2007-09-26 15:50:00,49.34,49.35,49.32,49.34,89600.0,38.9015,38.9094,38.8858,38.9015,89600.0
2007-09-26 15:55:00,49.34,49.35,49.31,49.32,108600.0,38.9015,38.9094,38.8779,38.8858,108600.0
2007-09-27 09:30:00,49.45,49.45,49.34,49.36,83100.0,38.9883,38.9883,38.9015,38.9173,83100.0
2007-09-27 09:35:00,49.36,49.48,49.35,49.44,49700.0,38.9173,39.0119,38.9094,38.9804,49700.0
2007-09-27 09:40:00,49.46,49.46,49.38,49.45,47800.0,38.9961,38.9961,38.9331,38.9883,47800.0
2007-09-27 09:45:00,49.44,49.45,49.37,49.38,49800.0,38.9804,38.9883,38.9252,38.9331,49800.0
2007-09-27 09:50:00,49.38,49.39,49.3,49.32,56700.0,38.9331,38.941,38.87,38.8858,56700.0
2007-09-27 09:55:00,49.33,49.38,49.32,49.35,56500.0,38.8936,38.9331,38.8858,38.9094,56500.0
2007-09-27 10:00:00,49.35,49.39,49.3,49.39,78600.0,38.9094,38.941,38.87,38.941,78600.0
2007-09-27 10:05:00,49.39,49.4,49.36,49.37,33700.0,38.941,38.9488,38.9173,38.9252,33700.0
2007-09-27 10:10:00,49.37,49.39,49.35,49.38,288100.0,38.9252,38.941,38.9094,38.9331,288100.0
2007-09-27 10:15:00,49.39,49.45,49.37,49.4,72300.0,38.941,38.9883,38.9252,38.9488,72300.0
2007-09-27 10:20:00,49.4,49.42,49.38,49.39,176200.0,38.9488,38.9646,38.9331,38.941,176200.0
2007-09-27 10:25:00,49.39,49.39,49.35,49.35,59700.0,38.941,38.941,38.9094,38.9094,59700.0
2007-09-27 10:30:00,49.36,49.39,49.35,49.37,52400.0,38.9173,38.941,38.9094,38.9252,52400.0
2007-09-27 10:35:00,49.36,49.4,49.34,49.34,37100.0,38.9173,38.9488,38.9015,38.9015,37100.0
2007-09-27 10:40:00,49.34,49.37,49.32,49.32,61000.0,38.9015,38.9252,38.8858,38.8858,61000.0
2007-09-27 10:45:00,49.32,49.33,49.28,49.28,221000.0,38.8858,38.8936,38.8542,38.8542,221000.0
2007-09-27 10:50:00,49.29,49.3,49.25,49.26,112700.0,38.8621,38.87,38.8306,38.8385,112700.0
2007-09-27 10:55:00,49.27,49.34,49.27,49.34,31700.0,38.8463,38.9015,38.8463,38.9015,31700.0
2007-09-27 11:00:00,49.33,49.37,49.31,49.31,53300.0,38.8936,38.9252,38.8779,38.8779,53300.0
2007-09-27 11:05:00,49.31,49.31,49.24,49.27,56600.0,38.8779,38.8779,38.8227,38.8463,56600.0
2007-09-27 11:10:00,49.28,49.28,49.24,49.28,41700.0,38.8542,38.8542,38.8227,38.8542,41700.0
2007-09-27 11:15:00,49.28,49.33,49.28,49.28,25800.0,38.8542,38.8936,38.8542,38.8542,25800.0
2007-09-27 11:20:00,49.28,49.32,49.28,49.28,34000.0,38.8542,38.8858,38.8542,38.8542,34000.0
2007-09-27 11:25:00,49.28,49.29,49.24,49.25,33800.0,38.8542,38.8621,38.8227,38.8306,33800.0
2007-09-27 11:30:00,49.25,49.28,49.24,49.25,50900.0,38.8306,38.8542,38.8227,38.8306,50900.0
2007-09-27 11:35:00,49.25,49.26,49.25,49.26,18400.0,38.8306,38.8385,38.8306,38.8385,18400.0
2007-09-27 11:40:00,49.26,49.26,49.24,49.25,177100.0,38.8385,38.8385,38.8227,38.8306,177100.0
2007-09-27 11:45:00,49.26,49.27,49.25,49.27,172800.0,38.8385,38.8463,38.8306,38.8463,172800.0
2007-09-27 11:50:00,49.28,49.38,49.28,49.31,58000.0,38.8542,38.9331,38.8542,38.8779,58000.0
2007-09-27 11:55:00,49.31,49.32,49.28,49.28,28900.0,38.8779,38.8858,38.8542,38.8542,28900.0
2007-09-27 12:00:00,49.28,49.37,49.27,49.36,39200.0,38.8542,38.9252,38.8463,38.9173,39200.0
2007-09-27 12:05:00,49.37,49.37,49.27,49.33,67400.0,38.9252,38.9252,38.8463,38.8936,67400.0
2007-09-27 12:10:00,49.32,49.34,49.31,49.31,22300.0,38.8858,38.9015,38.8779,38.8779,22300.0
2007-09-27 12:15:00,49.32,49.34,49.31,49.33,17100.0,38.8858,38.9015,38.8779,38.8936,17100.0
2007-09-27 12:20:00,49.33,49.37,49.32,49.36,26200.0,38.8936,38.9252,38.8858,38.9173,26200.0
2007-09-27 12:25:00,49.37,49.4,49.36,49.38,46300.0,38.9252,38.9488,38.9173,38.9331,46300.0
2007-09-27 12:30:00,49.38,49.39,49.36,49.37,14000.0,38.9331,38.941,38.9173,38.9252,14000.0
2007-09-27 12:35:00,49.37,49.37,49.35,49.36,27900.0,38.9252,38.9252,38.9094,38.9173,27900.0
2007-09-27 12:40:00,49.37,49.37,49.35,49.35,32000.0,38.9252,38.9252,38.9094,38.9094,32000.0
2007-09-27 12:45:00,49.35,49.36,49.31,49.31,33500.0,38.9094,38.9173,38.8779,38.8779,33500.0
2007-09-27 12:50:00,49.32,49.36,49.32,49.35,32800.0,38.8858,38.9173,38.8858,38.9094,32800.0
2007-09-27 12:55:00,49.35,49.37,49.33,49.33,59000.0,38.9094,38.9252,38.8936,38.8936,59000.0
2007-09-27 13:00:00,49.33,49.34,49.28,49.31,61300.0,38.8936,38.9015,38.8542,38.8779,61300.0
2007-09-27 13:05:00,49.3,49.32,49.29,49.31,33200.0,38.87,38.8858,38.8621,38.8779,33200.0
2007-09-27 13:10:00,49.31,49.31,49.28,49.3,47500.0,38.8779,38.8779,38.8542,38.87,47500.0
2007-09-27 13:15:00,49.3,49.32,49.3,49.31,52700.0,38.87,38.8858,38.87,38.8779,52700.0
2007-09-27 13:20:00,49.32,49.36,49.31,49.33,38900.0,38.8858,38.9173,38.8779,38.8936,38900.0
2007-09-27 13:25:00,49.32,49.33,49.3,49.33,29800.0,38.8858,38.8936,38.87,38.8936,29800.0
2007-09-27 13:30:00,49.32,49.35,49.32,49.34,26100.0,38.8858,38.9094,38.8858,38.9015,26100.0
2007-09-27 13:35:00,49.34,49.37,49.33,49.33,150600.0,38.9015,38.9252,38.8936,38.8936,150600.0
2007-09-27 13:40:00,49.32,49.37,49.32,49.34,186200.0,38.8858,38.9252,38.8858,38.9015,186200.0
2007-09-27 13:45:00,49.35,49.35,49.31,49.32,59600.0,38.9094,38.9094,38.8779,38.8858,59600.0
2007-09-27 13:50:00,49.32,49.34,49.32,49.34,44200.0,38.8858,38.9015,38.8858,38.9015,44200.0
2007-09-27 13:55:00,49.35,49.36,49.3,49.31,39800.0,38.9094,38.9173,38.87,38.8779,39800.0
2007-09-27 14:00:00,49.31,49.36,49.3,49.36,53300.0,38.8779,38.9173,38.87,38.9173,53300.0
2007-09-27 14:05:00,49.36,49.37,49.28,49.28,86600.0,38.9173,38.9252,38.8542,38.8542,86600.0
2007-09-27 14:10:00,49.28,49.3,49.27,49.28,35800.0,38.8542,38.87,38.8463,38.8542,35800.0
2007-09-27 14:15:00,49.28,49.29,49.27,49.28,45600.0,38.8542,38.8621,38.8463,38.8542,45600.0
2007-09-27 14:20:00,49.29,49.29,49.25,49.26,106600.0,38.8621,38.8621,38.8306,38.8385,106600.0
2007-09-27 14:25:00,49.26,49.28,49.26,49.27,160700.0,38.8385,38.8542,38.8385,38.8463,160700.0
2007-09-27 14:30:00,49.28,49.29,49.27,49.28,49400.0,38.8542,38.8621,38.8463,38.8542,49400.0
2007-09-27 14:35:00,49.28,49.29,49.26,49.27,27600.0,38.8542,38.8621,38.8385,38.8463,27600.0
2007-09-27 14:40:00,49.26,49.29,49.26,49.28,71800.0,38.8385,38.8621,38.8385,38.8542,71800.0
2007-09-27 14:45:00,49.29,49.29,49.26,49.28,96300.0,38.8621,38.8621,38.8385,38.8542,96300.0
2007-09-27 14:50:00,49.29,49.31,49.27,49.27,82100.0,38.8621,38.8779,38.8463,38.8463,82100.0
2007-09-27 14:55:00,49.28,49.28,49.25,49.26,77500.0,38.8542,38.8542,38.8306,38.8385,77500.0
2007-09-27 15:00:00,49.27,49.29,49.26,49.26,42700.0,38.8463,38.8621,38.8385,38.8385,42700.0
2007-09-27 15:05:00,49.26,49.27,49.24,49.24,73100.0,38.8385,38.8463,38.8227,38.8227,73100.0
2007-09-27 15:10:00,49.25,49.28,49.24,49.26,61200.0,38.8306,38.8542,38.8227,38.8385,61200.0
2007-09-27 15:15:00,49.26,49.32,49.25,49.32,41400.0,38.8385,38.8858,38.8306,38.8858,41400.0
2007-09-27 15:20:00,49.31,49.33,49.27,49.28,58200.0,38.8779,38.8936,38.8463,38.8542,58200.0
2007-09-27 15:25:00,49.28,49.29,49.25,49.27,46100.0,38.8542,38.8621,38.8306,38.8463,46100.0
2007-09-27 15:30:00,49.26,49.27,49.25,49.25,35100.0,38.8385,38.8463,38.8306,38.8306,35100.0
2007-09-27 15:35:00,49.25,49.28,49.25,49.28,100600.0,38.8306,38.8542,38.8306,38.8542,100600.0
2007-09-27 15:40:00,49.28,49.41,49.27,49.34,220000.0,38.8542,38.9567,38.8463,38.9015,220000.0
2007-09-27 15:45:00,49.34,49.35,49.29,49.35,205500.0,38.9015,38.9094,38.8621,38.9094,205500.0
2007-09-27 15:50:00,49.35,49.35,49.32,49.33,107300.0,38.9094,38.9094,38.8858,38.8936,107300.0
2007-09-27 15:55:00,49.33,49.34,49.27,49.31,221800.0,38.8936,38.9015,38.8463,38.8779,221800.0
2007-09-28 09:30:00,49.02,49.02,48.82,48.82,9200.0,38.6492,38.6492,38.4915,38.4915,9200.0
2007-09-28 09:35:00,48.85,49.0,48.74,48.86,447800.0,38.5152,38.6335,38.4285,38.5231,447800.0
2007-09-28 09:40:00,48.86,49.8,48.79,48.84,391500.0,38.5231,39.2642,38.4679,38.5073,391500.0
2007-09-28 09:45:00,48.85,48.85,48.6,48.63,143000.0,38.5152,38.5152,38.3181,38.3417,143000.0
2007-09-28 09:50:00,48.64,48.91,48.64,48.8,160100.0,38.3496,38.5625,38.3496,38.4758,160100.0
2007-09-28 09:55:00,48.79,48.82,48.75,48.78,77800.0,38.4679,38.4915,38.4364,38.46,77800.0
2007-09-28 10:00:00,48.78,48.85,48.77,48.77,296500.0,38.46,38.5152,38.4521,38.4521,296500.0
2007-09-28 10:05:00,48.77,48.8,48.51,48.51,279400.0,38.4521,38.4758,38.2471,38.2471,279400.0
2007-09-28 10:10:00,48.52,48.53,48.43,48.5,138700.0,38.255,38.2629,38.1841,38.2392,138700.0
2007-09-28 10:15:00,48.51,48.54,48.45,48.47,163400.0,38.2471,38.2708,38.1998,38.2156,163400.0
2007-09-28 10:20:00,48.46,48.57,48.43,48.49,160600.0,38.2077,38.2944,38.1841,38.2314,160600.0
2007-09-28 10:25:00,48.48,48.58,48.48,48.51,117200.0,38.2235,38.3023,38.2235,38.2471,117200.0
2007-09-28 10:30:00,48.51,48.52,48.4,48.43,222700.0,38.2471,38.255,38.1604,38.1841,222700.0
2007-09-28 10:35:00,48.43,48.47,48.21,48.32,273500.0,38.1841,38.2156,38.0106,38.0973,273500.0
2007-09-28 10:40:00,48.31,48.34,48.27,48.28,83300.0,38.0894,38.1131,38.0579,38.0658,83300.0
2007-09-28 10:45:00,48.28,48.28,48.21,48.24,119500.0,38.0658,38.0658,38.0106,38.0342,119500.0
2007-09-28 10:50:00,48.23,48.27,48.18,48.24,353100.0,38.0264,38.0579,37.9869,38.0342,353100.0
2007-09-28 10:55:00,48.24,48.26,48.21,48.23,99700.0,38.0342,38.05,38.0106,38.0264,99700.0
2007-09-28 11:00:00,48.23,48.25,48.2,48.21,115200.0,38.0264,38.0421,38.0027,38.0106,115200.0
2007-09-28 11:05:00,48.22,48.25,48.19,48.2,913400.0,38.0185,38.0421,37.9948,38.0027,913400.0
2007-09-28 11:10:00,48.18,48.2,48.14,48.15,127100.0,37.9869,38.0027,37.9554,37.9633,127100.0
2007-09-28 11:15:00,48.14,48.16,48.11,48.16,152200.0,37.9554,37.9712,37.9318,37.9712,152200.0
2007-09-28 11:20:00,48.16,48.2,48.15,48.2,64200.0,37.9712,38.0027,37.9633,38.0027,64200.0
2007-09-28 11:25:00,48.2,48.3,48.2,48.25,107000.0,38.0027,38.0816,38.0027,38.0421,107000.0
2007-09-28 11:30:00,48.24,48.25,48.2,48.21,227100.0,38.0342,38.0421,38.0027,38.0106,227100.0
2007-09-28 11:35:00,48.2,48.28,48.18,48.27,121100.0,38.0027,38.0658,37.9869,38.0579,121100.0
2007-09-28 11:40:00,48.28,48.29,48.23,48.28,99600.0,38.0658,38.0737,38.0264,38.0658,99600.0
2007-09-28 11:45:00,48.28,48.3,48.26,48.26,68100.0,38.0658,38.0816,38.05,38.05,68100.0
2007-09-28 11:50:00,48.26,48.27,48.19,48.19,70700.0,38.05,38.0579,37.9948,37.9948,70700.0
2007-09-28 11:55:00,48.19,48.19,48.07,48.09,128100.0,37.9948,37.9948,37.9002,37.916,128100.0
2007-09-28 12:00:00,48.08,48.09,48.05,48.06,68900.0,37.9081,37.916,37.8844,37.8923,68900.0
2007-09-28 12:05:00,48.05,48.12,48.05,48.1,69300.0,37.8844,37.9396,37.8844,37.9239,69300.0
2007-09-28 12:10:00,48.11,48.11,48.05,48.05,111300.0,37.9318,37.9318,37.8844,37.8844,111300.0
2007-09-28 12:15:00,48.05,48.06,48.0,48.01,140100.0,37.8844,37.8923,37.845,37.8529,140100.0
2007-09-28 12:20:00,48.01,48.03,48.0,48.01,124400.0,37.8529,37.8687,37.845,37.8529,124400.0
2007-09-28 12:25:00,48.01,48.08,48.01,48.07,111700.0,37.8529,37.9081,37.8529,37.9002,111700.0
2007-09-28 12:30:00,48.08,48.17,48.08,48.16,60700.0,37.9081,37.9791,37.9081,37.9712,60700.0
2007-09-28 12:35:00,48.16,48.17,48.08,48.08,65600.0,37.9712,37.9791,37.9081,37.9081,65600.0
2007-09-28 12:40:00,48.08,48.11,48.07,48.11,61900.0,37.9081,37.9318,37.9002,37.9318,61900.0
2007-09-28 12:45:00,48.1,48.12,48.08,48.11,56400.0,37.9239,37.9396,37.9081,37.9318,56400.0
2007-09-28 12:50:00,48.11,48.13,48.11,48.12,50200.0,37.9318,37.9475,37.9318,37.9396,50200.0
2007-09-28 12:55:00,48.13,48.15,48.12,48.14,59500.0,37.9475,37.9633,37.9396,37.9554,59500.0
2007-09-28 13:00:00,48.14,48.23,48.14,48.22,84800.0,37.9554,38.0264,37.9554,38.0185,84800.0
2007-09-28 13:05:00,48.21,48.22,48.15,48.16,65400.0,38.0106,38.0185,37.9633,37.9712,65400.0
2007-09-28 13:10:00,48.15,48.16,48.12,48.14,73700.0,37.9633,37.9712,37.9396,37.9554,73700.0
2007-09-28 13:15:00,48.14,48.17,48.13,48.16,40400.0,37.9554,37.9791,37.9475,37.9712,40400.0
2007-09-28 13:20:00,48.16,48.2,48.12,48.12,226900.0,37.9712,38.0027,37.9396,37.9396,226900.0
2007-09-28 13:25:00,48.12,48.15,48.12,48.14,61600.0,37.9396,37.9633,37.9396,37.9554,61600.0
2007-09-28 13:30:00,48.14,48.14,48.11,48.12,43700.0,37.9554,37.9554,37.9318,37.9396,43700.0
2007-09-28 13:35:00,48.12,48.14,48.11,48.12,71400.0,37.9396,37.9554,37.9318,37.9396,71400.0
2007-09-28 13:40:00,48.12,48.14,48.1,48.1,95500.0,37.9396,37.9554,37.9239,37.9239,95500.0
2007-09-28 13:45:00,48.1,48.11,48.07,48.1,89000.0,37.9239,37.9318,37.9002,37.9239,89000.0
2007-09-28 13:50:00,48.1,48.11,48.06,48.06,92700.0,37.9239,37.9318,37.8923,37.8923,92700.0
2007-09-28 13:55:00,48.06,48.1,48.05,48.05,127900.0,37.8923,37.9239,37.8844,37.8844,127900.0
2007-09-28 14:00:00,48.06,48.19,48.05,48.19,111900.0,37.8923,37.9948,37.8844,37.9948,111900.0
2007-09-28 14:05:00,48.18,48.23,48.18,48.23,82800.0,37.9869,38.0264,37.9869,38.0264,82800.0
2007-09-28 14:10:00,48.22,48.23,48.17,48.17,109200.0,38.0185,38.0264,37.9791,37.9791,109200.0
2007-09-28 14:15:00,48.17,48.17,48.11,48.13,69500.0,37.9791,37.9791,37.9318,37.9475,69500.0
2007-09-28 14:20:00,48.13,48.18,48.13,48.18,127100.0,37.9475,37.9869,37.9475,37.9869,127100.0
2007-09-28 14:25:00,48.17,48.19,48.16,48.19,105300.0,37.9791,37.9948,37.9712,37.9948,105300.0
2007-09-28 14:30:00,48.18,48.22,48.17,48.21,97500.0,37.9869,38.0185,37.9791,38.0106,97500.0
2007-09-28 14:35:00,48.21,48.28,48.21,48.28,80900.0,38.0106,38.0658,38.0106,38.0658,80900.0
2007-09-28 14:40:00,48.28,48.32,48.28,48.3,70200.0,38.0658,38.0973,38.0658,38.0816,70200.0
2007-09-28 14:45:00,48.3,48.31,48.24,48.26,261400.0,38.0816,38.0894,38.0342,38.05,261400.0
2007-09-28 14:50:00,48.25,48.35,48.24,48.33,132500.0,38.0421,38.121,38.0342,38.1052,132500.0
2007-09-28 14:55:00,48.34,48.34,48.26,48.3,163700.0,38.1131,38.1131,38.05,38.0816,163700.0
2007-09-28 15:00:00,48.31,48.31,48.3,48.3,113700.0,38.0894,38.0894,38.0816,38.0816,113700.0
2007-09-28 15:05:00,48.3,48.31,48.26,48.26,142500.0,38.0816,38.0894,38.05,38.05,142500.0
2007-09-28 15:10:00,48.26,48.26,48.24,48.25,254900.0,38.05,38.05,38.0342,38.0421,254900.0
2007-09-28 15:15:00,48.25,48.32,48.24,48.3,473100.0,38.0421,38.0973,38.0342,38.0816,473100.0
2007-09-28 15:20:00,48.3,48.31,48.29,48.29,128100.0,38.0816,38.0894,38.0737,38.0737,128100.0
2007-09-28 15:25:00,48.29,48.3,48.25,48.26,153300.0,38.0737,38.0816,38.0421,38.05,153300.0
2007-09-28 15:30:00,48.26,48.29,48.26,48.28,91600.0,38.05,38.0737,38.05,38.0658,91600.0
2007-09-28 15:35:00,48.28,48.33,48.28,48.33,200900.0,38.0658,38.1052,38.0658,38.1052,200900.0
2007-09-28 15:40:00,48.32,48.39,48.32,48.39,172400.0,38.0973,38.1525,38.0973,38.1525,172400.0
2007-09-28 15:45:00,48.38,48.49,48.38,48.48,316500.0,38.1446,38.2314,38.1446,38.2235,316500.0
2007-09-28 15:50:00,48.48,48.53,48.38,48.38,399900.0,38.2235,38.2629,38.1446,38.1446,399900.0
2007-09-28 15:55:00,48.38,48.51,48.38,48.48,453600.0,38.1446,38.2471,38.1446,38.2235,453600.0
2007-10-01 09:30:00,48.87,48.98,48.27,48.38,104600.0,38.531,38.6177,38.0579,38.1446,104600.0
2007-10-01 09:35:00,48.4,48.44,48.38,48.4,100300.0,38.1604,38.1919,38.1446,38.1604,100300.0
2007-10-01 09:40:00,48.4,48.4,48.3,48.39,106700.0,38.1604,38.1604,38.0816,38.1525,106700.0
2007-10-01 09:45:00,48.39,48.44,48.34,48.39,94900.0,38.1525,38.1919,38.1131,38.1525,94900.0
2007-10-01 09:50:00,48.39,48.45,48.38,48.4,71000.0,38.1525,38.1998,38.1446,38.1604,71000.0
2007-10-01 09:55:00,48.4,48.43,48.38,48.4,120800.0,38.1604,38.1841,38.1446,38.1604,120800.0
2007-10-01 10:00:00,48.4,48.42,48.27,48.35,273900.0,38.1604,38.1762,38.0579,38.121,273900.0
2007-10-01 10:05:00,48.35,48.36,48.19,48.2,123900.0,38.121,38.1289,37.9948,38.0027,123900.0
2007-10-01 10:10:00,48.2,48.26,48.19,48.22,101600.0,38.0027,38.05,37.9948,38.0185,101600.0
2007-10-01 10:15:00,48.22,48.23,48.18,48.18,61000.0,38.0185,38.0264,37.9869,37.9869,61000.0
2007-10-01 10:20:00,48.18,48.21,48.18,48.2,53100.0,37.9869,38.0106,37.9869,38.0027,53100.0
2007-10-01 10:25:00,48.21,48.21,48.11,48.14,214200.0,38.0106,38.0106,37.9318,37.9554,214200.0
2007-10-01 10:30:00,48.15,48.17,48.07,48.09,267800.0,37.9633,37.9791,37.9002,37.916,267800.0
2007-10-01 10:35:00,48.09,48.19,48.08,48.13,88000.0,37.916,37.9948,37.9081,37.9475,88000.0
2007-10-01 10:40:00,48.13,48.14,48.06,48.08,152200.0,37.9475,37.9554,37.8923,37.9081,152200.0
2007-10-01 10:45:00,48.09,48.09,48.04,48.05,106400.0,37.916,37.916,37.8766,37.8844,106400.0
2007-10-01 10:50:00,48.06,48.07,48.02,48.02,70400.0,37.8923,37.9002,37.8608,37.8608,70400.0
2007-10-01 10:55:00,48.02,48.05,48.0,48.0,73300.0,37.8608,37.8844,37.845,37.845,73300.0
2007-10-01 11:00:00,48.02,48.03,47.95,47.96,115100.0,37.8608,37.8687,37.8056,37.8135,115100.0
2007-10-01 11:05:00,47.95,47.99,47.91,47.97,89500.0,37.8056,37.8371,37.7741,37.8214,89500.0
2007-10-01 11:10:00,47.97,48.0,47.96,47.98,111300.0,37.8214,37.845,37.8135,37.8293,111300.0
2007-10-01 11:15:00,47.99,48.02,47.96,48.0,182900.0,37.8371,37.8608,37.8135,37.845,182900.0
2007-10-01 11:20:00,48.0,48.0,47.98,47.98,182700.0,37.845,37.845,37.8293,37.8293,182700.0
2007-10-01 11:25:00,47.99,48.01,47.97,48.01,318400.0,37.8371,37.8529,37.8214,37.8529,318400.0
2007-10-01 11:30:00,48.01,48.18,48.01,48.11,147600.0,37.8529,37.9869,37.8529,37.9318,147600.0
2007-10-01 11:35:00,48.13,48.14,48.05,48.09,60800.0,37.9475,37.9554,37.8844,37.916,60800.0
2007-10-01 11:40:00,48.07,48.11,48.03,48.07,94700.0,37.9002,37.9318,37.8687,37.9002,94700.0
2007-10-01 11:45:00,48.06,48.12,48.05,48.06,55600.0,37.8923,37.9396,37.8844,37.8923,55600.0
2007-10-01 11:50:00,48.08,48.09,48.01,48.04,60200.0,37.9081,37.916,37.8529,37.8766,60200.0
2007-10-01 11:55:00,48.04,48.04,47.98,48.02,68900.0,37.8766,37.8766,37.8293,37.8608,68900.0
2007-10-01 12:00:00,48.02,48.1,48.01,48.08,91000.0,37.8608,37.9239,37.8529,37.9081,91000.0
2007-10-01 12:05:00,48.07,48.16,48.07,48.15,71400.0,37.9002,37.9712,37.9002,37.9633,71400.0
2007-10-01 12:10:00,48.15,48.2,48.15,48.19,95400.0,37.9633,38.0027,37.9633,37.9948,95400.0
2007-10-01 12:15:00,48.19,48.19,48.1,48.15,123800.0,37.9948,37.9948,37.9239,37.9633,123800.0
2007-10-01 12:20:00,48.15,48.2,48.12,48.18,54400.0,37.9633,38.0027,37.9396,37.9869,54400.0
2007-10-01 12:25:00,48.19,48.21,48.16,48.2,38200.0,37.9948,38.0106,37.9712,38.0027,38200.0
2007-10-01 12:30:00,48.2,48.22,48.14,48.17,54500.0,38.0027,38.0185,37.9554,37.9791,54500.0
2007-10-01 12:35:00,48.16,48.23,48.15,48.15,85900.0,37.9712,38.0264,37.9633,37.9633,85900.0
2007-10-01 12:40:00,48.15,48.24,48.14,48.22,55300.0,37.9633,38.0342,37.9554,38.0185,55300.0
2007-10-01 12:45:00,48.23,48.27,48.2,48.24,23000.0,38.0264,38.0579,38.0027,38.0342,23000.0
2007-10-01 12:50:00,48.25,48.25,48.22,48.23,54100.0,38.0421,38.0421,38.0185,38.0264,54100.0
2007-10-01 12:55:00,48.23,48.27,48.22,48.22,31100.0,38.0264,38.0579,38.0185,38.0185,31100.0
2007-10-01 13:00:00,48.22,48.26,48.21,48.23,43400.0,38.0185,38.05,38.0106,38.0264,43400.0
2007-10-01 13:05:00,48.24,48.24,48.21,48.22,32600.0,38.0342,38.0342,38.0106,38.0185,32600.0
2007-10-01 13:10:00,48.22,48.22,48.2,48.2,27300.0,38.0185,38.0185,38.0027,38.0027,27300.0
2007-10-01 13:15:00,48.21,48.29,48.19,48.28,89300.0,38.0106,38.0737,37.9948,38.0658,89300.0
2007-10-01 13:20:00,48.29,48.3,48.21,48.26,74600.0,38.0737,38.0816,38.0106,38.05,74600.0
2007-10-01 13:25:00,48.24,48.3,48.24,48.27,67400.0,38.0342,38.0816,38.0342,38.0579,67400.0
2007-10-01 13:30:00,48.27,48.28,48.22,48.23,68600.0,38.0579,38.0658,38.0185,38.0264,68600.0
2007-10-01 13:35:00,48.23,48.3,48.22,48.29,37300.0,38.0264,38.0816,38.0185,38.0737,37300.0
2007-10-01 13:40:00,48.3,48.35,48.27,48.28,54800.0,38.0816,38.121,38.0579,38.0658,54800.0
2007-10-01 13:45:00,48.28,48.3,48.27,48.29,34800.0,38.0658,38.0816,38.0579,38.0737,34800.0
2007-10-01 13:50:00,48.29,48.3,48.28,48.29,30800.0,38.0737,38.0816,38.0658,38.0737,30800.0
2007-10-01 13:55:00,48.3,48.3,48.27,48.27,11500.0,38.0816,38.0816,38.0579,38.0579,11500.0
2007-10-01 14:00:00,48.28,48.28,48.24,48.27,63200.0,38.0658,38.0658,38.0342,38.0579,63200.0
2007-10-01 14:05:00,48.26,48.28,48.25,48.28,46500.0,38.05,38.0658,38.0421,38.0658,46500.0
2007-10-01 14:10:00,48.28,48.28,48.25,48.27,59200.0,38.0658,38.0658,38.0421,38.0579,59200.0
2007-10-01 14:15:00,48.26,48.27,48.24,48.26,79700.0,38.05,38.0579,38.0342,38.05,79700.0
2007-10-01 14:20:00,48.26,48.27,48.25,48.26,31100.0,38.05,38.0579,38.0421,38.05,31100.0
2007-10-01 14:25:00,48.25,48.27,48.22,48.23,72700.0,38.0421,38.0579,38.0185,38.0264,72700.0
2007-10-01 14:30:00,48.22,48.25,48.18,48.19,89900.0,38.0185,38.0421,37.9869,37.9948,89900.0
2007-10-01 14:35:00,48.18,48.21,48.14,48.14,42800.0,37.9869,38.0106,37.9554,37.9554,42800.0
2007-10-01 14:40:00,48.14,48.2,48.14,48.16,57900.0,37.9554,38.0027,37.9554,37.9712,57900.0
2007-10-01 14:45:00,48.16,48.19,48.15,48.17,77300.0,37.9712,37.9948,37.9633,37.9791,77300.0
2007-10-01 14:50:00,48.16,48.17,48.15,48.15,51300.0,37.9712,37.9791,37.9633,37.9633,51300.0
2007-10-01 14:55:00,48.15,48.16,48.09,48.1,64200.0,37.9633,37.9712,37.916,37.9239,64200.0
2007-10-01 15:00:00,48.11,48.17,48.08,48.15,108200.0,37.9318,37.9791,37.9081,37.9633,108200.0
2007-10-01 15:05:00,48.15,48.17,48.14,48.15,68800.0,37.9633,37.9791,37.9554,37.9633,68800.0
2007-10-01 15:10:00,48.15,48.2,48.1,48.1,100600.0,37.9633,38.0027,37.9239,37.9239,100600.0
2007-10-01 15:15:00,48.1,48.12,48.05,48.08,108800.0,37.9239,37.9396,37.8844,37.9081,108800.0
2007-10-01 15:20:00,48.09,48.12,48.06,48.11,58900.0,37.916,37.9396,37.8923,37.9318,58900.0
2007-10-01 15:25:00,48.12,48.18,48.11,48.16,97400.0,37.9396,37.9869,37.9318,37.9712,97400.0
2007-10-01 15:30:00,48.15,48.17,48.15,48.16,66000.0,37.9633,37.9791,37.9633,37.9712,66000.0
2007-10-01 15:35:00,48.16,48.16,48.08,48.09,128500.0,37.9712,37.9712,37.9081,37.916,128500.0
2007-10-01 15:40:00,48.08,48.14,48.07,48.1,129700.0,37.9081,37.9554,37.9002,37.9239,129700.0
2007-10-01 15:45:00,48.1,48.11,48.08,48.1,135600.0,37.9239,37.9318,37.9081,37.9239,135600.0
2007-10-01 15:50:00,48.1,48.15,48.09,48.14,123200.0,37.9239,37.9633,37.916,37.9554,123200.0
2007-10-01 15:55:00,48.14,48.21,48.11,48.18,220000.0,37.9554,38.0106,37.9318,37.9869,220000.0
2007-10-02 09:30:00,48.2,48.38,48.12,48.32,96600.0,38.0027,38.1446,37.9396,38.0973,96600.0
2007-10-02 09:35:00,48.33,48.39,48.23,48.39,118300.0,38.1052,38.1525,38.0264,38.1525,118300.0
2007-10-02 09:40:00,48.4,48.41,48.36,48.39,92800.0,38.1604,38.1683,38.1289,38.1525,92800.0
2007-10-02 09:45:00,48.4,48.41,48.21,48.31,398200.0,38.1604,38.1683,38.0106,38.0894,398200.0
2007-10-02 09:50:00,48.3,48.32,48.16,48.22,79100.0,38.0816,38.0973,37.9712,38.0185,79100.0
2007-10-02 09:55:00,48.23,48.27,48.13,48.24,122900.0,38.0264,38.0579,37.9475,38.0342,122900.0
2007-10-02 10:00:00,48.24,48.25,48.17,48.17,237800.0,38.0342,38.0421,37.9791,37.9791,237800.0
2007-10-02 10:05:00,48.16,48.17,48.08,48.1,77700.0,37.9712,37.9791,37.9081,37.9239,77700.0
2007-10-02 10:10:00,48.11,48.13,47.93,47.97,113600.0,37.9318,37.9475,37.7898,37.8214,113600.0
2007-10-02 10:15:00,47.97,47.98,47.85,47.86,68100.0,37.8214,37.8293,37.7268,37.7346,68100.0
2007-10-02 10:20:00,47.86,47.86,47.64,47.64,287600.0,37.7346,37.7346,37.5612,37.5612,287600.0
2007-10-02 10:25:00,47.64,47.8,47.63,47.71,92000.0,37.5612,37.6873,37.5533,37.6164,92000.0
2007-10-02 10:30:00,47.71,47.71,47.62,47.65,84000.0,37.6164,37.6164,37.5454,37.5691,84000.0
2007-10-02 10:35:00,47.64,47.65,47.55,47.56,148700.0,37.5612,37.5691,37.4902,37.4981,148700.0
2007-10-02 10:40:00,47.56,47.85,47.5,47.54,125900.0,37.4981,37.7268,37.4508,37.4823,125900.0
2007-10-02 10:45:00,47.54,47.55,47.44,47.45,123500.0,37.4823,37.4902,37.4035,37.4114,123500.0
2007-10-02 10:50:00,47.44,47.49,47.42,47.45,297500.0,37.4035,37.4429,37.3877,37.4114,297500.0
2007-10-02 10:55:00,47.44,47.47,47.43,47.46,67300.0,37.4035,37.4272,37.3956,37.4193,67300.0
2007-10-02 11:00:00,47.46,47.55,47.46,47.52,77400.0,37.4193,37.4902,37.4193,37.4666,77400.0
2007-10-02 11:05:00,47.53,47.57,47.51,47.56,76400.0,37.4745,37.506,37.4587,37.4981,76400.0
2007-10-02 11:10:00,47.56,47.71,47.56,47.7,125600.0,37.4981,37.6164,37.4981,37.6085,125600.0
2007-10-02 11:15:00,47.71,47.73,47.7,47.71,45500.0,37.6164,37.6321,37.6085,37.6164,45500.0
2007-10-02 11:20:00,47.71,47.79,47.7,47.75,73300.0,37.6164,37.6795,37.6085,37.6479,73300.0
2007-10-02 11:25:00,47.75,47.79,47.75,47.76,58600.0,37.6479,37.6795,37.6479,37.6558,58600.0
2007-10-02 11:30:00,47.76,47.77,47.71,47.75,79700.0,37.6558,37.6637,37.6164,37.6479,79700.0
2007-10-02 11:35:00,47.75,47.76,47.7,47.71,57900.0,37.6479,37.6558,37.6085,37.6164,57900.0
2007-10-02 11:40:00,47.71,47.72,47.68,47.68,58300.0,37.6164,37.6243,37.5927,37.5927,58300.0
2007-10-02 11:45:00,47.68,47.69,47.66,47.66,26700.0,37.5927,37.6006,37.577,37.577,26700.0
2007-10-02 11:50:00,47.67,47.69,47.66,47.68,41900.0,37.5848,37.6006,37.577,37.5927,41900.0
2007-10-02 11:55:00,47.69,47.76,47.68,47.76,67000.0,37.6006,37.6558,37.5927,37.6558,67000.0
2007-10-02 12:00:00,47.76,47.77,47.74,47.76,73900.0,37.6558,37.6637,37.64,37.6558,73900.0
2007-10-02 12:05:00,47.76,47.77,47.75,47.75,24200.0,37.6558,37.6637,37.6479,37.6479,24200.0
2007-10-02 12:10:00,47.76,47.76,47.75,47.76,65600.0,37.6558,37.6558,37.6479,37.6558,65600.0
2007-10-02 12:15:00,47.75,47.76,47.74,47.76,70700.0,37.6479,37.6558,37.64,37.6558,70700.0
2007-10-02 12:20:00,47.76,47.78,47.75,47.76,48300.0,37.6558,37.6716,37.6479,37.6558,48300.0
2007-10-02 12:25:00,47.76,47.77,47.75,47.75,33400.0,37.6558,37.6637,37.6479,37.6479,33400.0
2007-10-02 12:30:00,47.76,47.77,47.75,47.75,72100.0,37.6558,37.6637,37.6479,37.6479,72100.0
2007-10-02 12:35:00,47.76,47.77,47.73,47.76,97900.0,37.6558,37.6637,37.6321,37.6558,97900.0
2007-10-02 12:40:00,47.76,47.76,47.75,47.75,22200.0,37.6558,37.6558,37.6479,37.6479,22200.0
2007-10-02 12:45:00,47.76,47.8,47.74,47.79,55900.0,37.6558,37.6873,37.64,37.6795,55900.0
2007-10-02 12:50:00,47.8,47.81,47.71,47.73,88800.0,37.6873,37.6952,37.6164,37.6321,88800.0
2007-10-02 12:55:00,47.72,47.79,47.71,47.73,92000.0,37.6243,37.6795,37.6164,37.6321,92000.0
2007-10-02 13:00:00,47.73,47.74,47.69,47.73,63400.0,37.6321,37.64,37.6006,37.6321,63400.0
2007-10-02 13:05:00,47.74,47.75,47.71,47.75,43300.0,37.64,37.6479,37.6164,37.6479,43300.0
2007-10-02 13:10:00,47.75,47.76,47.74,47.75,61000.0,37.6479,37.6558,37.64,37.6479,61000.0
2007-10-02 13:15:00,47.76,47.76,47.72,47.74,37400.0,37.6558,37.6558,37.6243,37.64,37400.0
2007-10-02 13:20:00,47.74,47.76,47.73,47.76,61200.0,37.64,37.6558,37.6321,37.6558,61200.0
2007-10-02 13:25:00,47.76,47.78,47.73,47.74,93900.0,37.6558,37.6716,37.6321,37.64,93900.0
2007-10-02 13:30:00,47.74,47.76,47.74,47.76,26400.0,37.64,37.6558,37.64,37.6558,26400.0
2007-10-02 13:35:00,47.75,47.78,47.73,47.76,77500.0,37.6479,37.6716,37.6321,37.6558,77500.0
2007-10-02 13:40:00,47.76,47.79,47.73,47.73,108300.0,37.6558,37.6795,37.6321,37.6321,108300.0
2007-10-02 13:45:00,47.74,47.77,47.73,47.74,75500.0,37.64,37.6637,37.6321,37.64,75500.0
2007-10-02 13:50:00,47.75,47.76,47.71,47.75,126200.0,37.6479,37.6558,37.6164,37.6479,126200.0
2007-10-02 13:55:00,47.76,47.78,47.75,47.76,180300.0,37.6558,37.6716,37.6479,37.6558,180300.0
2007-10-02 14:00:00,47.77,47.79,47.75,47.78,138100.0,37.6637,37.6795,37.6479,37.6716,138100.0
2007-10-02 14:05:00,47.79,47.79,47.78,47.79,30500.0,37.6795,37.6795,37.6716,37.6795,30500.0
2007-10-02 14:10:00,47.78,47.83,47.78,47.81,59600.0,37.6716,37.711,37.6716,37.6952,59600.0
2007-10-02 14:15:00,47.8,47.83,47.79,47.81,79700.0,37.6873,37.711,37.6795,37.6952,79700.0
2007-10-02 14:20:00,47.82,47.83,47.74,47.74,108100.0,37.7031,37.711,37.64,37.64,108100.0
2007-10-02 14:25:00,47.74,47.79,47.74,47.78,114200.0,37.64,37.6795,37.64,37.6716,114200.0
2007-10-02 14:30:00,47.78,47.8,47.78,47.78,109900.0,37.6716,37.6873,37.6716,37.6716,109900.0
2007-10-02 14:35:00,47.79,47.82,47.78,47.81,241300.0,37.6795,37.7031,37.6716,37.6952,241300.0
2007-10-02 14:40:00,47.81,47.94,47.79,47.89,109900.0,37.6952,37.7977,37.6795,37.7583,109900.0
2007-10-02 14:45:00,47.89,47.9,47.86,47.89,58100.0,37.7583,37.7662,37.7346,37.7583,58100.0
2007-10-02 14:50:00,47.88,47.91,47.85,47.85,98900.0,37.7504,37.7741,37.7268,37.7268,98900.0
2007-10-02 14:55:00,47.85,47.86,47.81,47.83,68700.0,37.7268,37.7346,37.6952,37.711,68700.0
2007-10-02 15:00:00,47.83,47.9,47.82,47.87,74400.0,37.711,37.7662,37.7031,37.7425,74400.0
2007-10-02 15:05:00,47.86,47.96,47.86,47.95,135500.0,37.7346,37.8135,37.7346,37.8056,135500.0
2007-10-02 15:10:00,47.95,47.96,47.92,47.94,304400.0,37.8056,37.8135,37.7819,37.7977,304400.0
2007-10-02 15:15:00,47.94,47.98,47.93,47.98,88400.0,37.7977,37.8293,37.7898,37.8293,88400.0
2007-10-02 15:20:00,47.97,47.98,47.86,47.89,328800.0,37.8214,37.8293,37.7346,37.7583,328800.0
2007-10-02 15:25:00,47.9,47.96,47.89,47.95,128900.0,37.7662,37.8135,37.7583,37.8056,128900.0
2007-10-02 15:30:00,47.94,47.97,47.93,47.94,79600.0,37.7977,37.8214,37.7898,37.7977,79600.0
2007-10-02 15:35:00,47.94,48.0,47.94,47.95,129200.0,37.7977,37.845,37.7977,37.8056,129200.0
2007-10-02 15:40:00,47.96,47.97,47.88,47.91,185000.0,37.8135,37.8214,37.7504,37.7741,185000.0
2007-10-02 15:45:00,47.9,47.91,47.87,47.87,177600.0,37.7662,37.7741,37.7425,37.7425,177600.0
2007-10-02 15:50:00,47.88,47.91,47.87,47.89,174800.0,37.7504,37.7741,37.7425,37.7583,174800.0
2007-10-02 15:55:00,47.89,47.9,47.83,47.83,218100.0,37.7583,37.7662,37.711,37.711,218100.0
2007-10-03 09:30:00,47.8,47.8,47.38,47.57,419100.0,37.6873,37.6873,37.3562,37.506,419100.0
2007-10-03 09:35:00,47.56,47.65,47.53,47.53,82500.0,37.4981,37.5691,37.4745,37.4745,82500.0
2007-10-03 09:40:00,47.53,47.68,47.52,47.68,96200.0,37.4745,37.5927,37.4666,37.5927,96200.0
2007-10-03 09:45:00,47.67,47.74,47.58,47.74,115000.0,37.5848,37.64,37.5139,37.64,115000.0
2007-10-03 09:50:00,47.73,47.74,47.71,47.73,71400.0,37.6321,37.64,37.6164,37.6321,71400.0
2007-10-03 09:55:00,47.72,47.75,47.72,47.73,61800.0,37.6243,37.6479,37.6243,37.6321,61800.0
2007-10-03 10:00:00,47.74,47.77,47.73,47.73,65200.0,37.64,37.6637,37.6321,37.6321,65200.0
2007-10-03 10:05:00,47.73,47.74,47.59,47.71,217200.0,37.6321,37.64,37.5218,37.6164,217200.0
2007-10-03 10:10:00,47.7,47.72,47.67,47.68,35200.0,37.6085,37.6243,37.5848,37.5927,35200.0
2007-10-03 10:15:00,47.67,47.72,47.67,47.72,75700.0,37.5848,37.6243,37.5848,37.6243,75700.0
2007-10-03 10:20:00,47.72,47.72,47.67,47.7,237100.0,37.6243,37.6243,37.5848,37.6085,237100.0
2007-10-03 10:25:00,47.7,47.71,47.64,47.65,247700.0,37.6085,37.6164,37.5612,37.5691,247700.0
2007-10-03 10:30:00,47.65,47.67,47.65,47.66,67600.0,37.5691,37.5848,37.5691,37.577,67600.0
2007-10-03 10:35:00,47.66,47.67,47.64,47.65,98100.0,37.577,37.5848,37.5612,37.5691,98100.0
2007-10-03 10:40:00,47.65,47.66,47.63,47.63,354600.0,37.5691,37.577,37.5533,37.5533,354600.0
2007-10-03 10:45:00,47.64,47.65,47.6,47.64,229000.0,37.5612,37.5691,37.5296,37.5612,229000.0
2007-10-03 10:50:00,47.64,47.66,47.58,47.6,426500.0,37.5612,37.577,37.5139,37.5296,426500.0
2007-10-03 10:55:00,47.59,47.62,47.58,47.59,148300.0,37.5218,37.5454,37.5139,37.5218,148300.0
2007-10-03 11:00:00,47.59,47.61,47.55,47.56,153700.0,37.5218,37.5375,37.4902,37.4981,153700.0
2007-10-03 11:05:00,47.56,47.58,47.52,47.52,93200.0,37.4981,37.5139,37.4666,37.4666,93200.0
2007-10-03 11:10:00,47.52,47.53,47.32,47.32,268400.0,37.4666,37.4745,37.3089,37.3089,268400.0
2007-10-03 11:15:00,47.32,47.4,47.27,47.4,156700.0,37.3089,37.372,37.2695,37.372,156700.0
2007-10-03 11:20:00,47.39,47.42,47.28,47.38,132100.0,37.3641,37.3877,37.2773,37.3562,132100.0
2007-10-03 11:25:00,47.38,47.43,47.37,47.4,36000.0,37.3562,37.3956,37.3483,37.372,36000.0
2007-10-03 11:30:00,47.4,47.48,47.4,47.47,46800.0,37.372,37.435,37.372,37.4272,46800.0
2007-10-03 11:35:00,47.46,47.47,47.41,47.44,53500.0,37.4193,37.4272,37.3798,37.4035,53500.0
2007-10-03 11:40:00,47.44,47.47,47.42,47.44,45100.0,37.4035,37.4272,37.3877,37.4035,45100.0
2007-10-03 11:45:00,47.46,47.46,47.35,47.38,101500.0,37.4193,37.4193,37.3325,37.3562,101500.0
2007-10-03 11:50:00,47.38,47.41,47.38,47.39,34400.0,37.3562,37.3798,37.3562,37.3641,34400.0
2007-10-03 11:55:00,47.39,47.46,47.39,47.42,32900.0,37.3641,37.4193,37.3641,37.3877,32900.0
2007-10-03 12:00:00,47.42,47.43,47.23,47.28,109700.0,37.3877,37.3956,37.2379,37.2773,109700.0
2007-10-03 12:05:00,47.28,47.4,47.26,47.29,58400.0,37.2773,37.372,37.2616,37.2852,58400.0
2007-10-03 12:10:00,47.3,47.31,47.26,47.26,61700.0,37.2931,37.301,37.2616,37.2616,61700.0
2007-10-03 12:15:00,47.27,47.27,47.18,47.23,115400.0,37.2695,37.2695,37.1985,37.2379,115400.0
2007-10-03 12:20:00,47.22,47.23,47.14,47.16,111200.0,37.23,37.2379,37.167,37.1827,111200.0
2007-10-03 12:25:00,47.17,47.22,47.14,47.22,66900.0,37.1906,37.23,37.167,37.23,66900.0
2007-10-03 12:30:00,47.22,47.26,47.22,47.25,250600.0,37.23,37.2616,37.23,37.2537,250600.0
2007-10-03 12:35:00,47.25,47.34,47.25,47.26,96800.0,37.2537,37.3247,37.2537,37.2616,96800.0
2007-10-03 12:40:00,47.27,47.28,47.19,47.2,161600.0,37.2695,37.2773,37.2064,37.2143,161600.0
2007-10-03 12:45:00,47.19,47.22,47.15,47.2,307500.0,37.2064,37.23,37.1749,37.2143,307500.0
2007-10-03 12:50:00,47.21,47.24,47.2,47.24,34500.0,37.2222,37.2458,37.2143,37.2458,34500.0
2007-10-03 12:55:00,47.23,47.24,47.2,47.21,69100.0,37.2379,37.2458,37.2143,37.2222,69100.0
2007-10-03 13:00:00,47.21,47.25,47.12,47.15,206200.0,37.2222,37.2537,37.1512,37.1749,206200.0
2007-10-03 13:05:00,47.13,47.14,47.1,47.1,83500.0,37.1591,37.167,37.1354,37.1354,83500.0
2007-10-03 13:10:00,47.1,47.11,47.04,47.06,104000.0,37.1354,37.1433,37.0881,37.1039,104000.0
2007-10-03 13:15:00,47.06,47.13,47.05,47.09,95500.0,37.1039,37.1591,37.096,37.1275,95500.0
2007-10-03 13:20:00,47.09,47.09,47.04,47.04,106000.0,37.1275,37.1275,37.0881,37.0881,106000.0
2007-10-03 13:25:00,47.05,47.05,47.01,47.03,125000.0,37.096,37.096,37.0645,37.0802,125000.0
2007-10-03 13:30:00,47.04,47.07,47.02,47.05,84000.0,37.0881,37.1118,37.0724,37.096,84000.0
2007-10-03 13:35:00,47.06,47.14,47.05,47.13,50000.0,37.1039,37.167,37.096,37.1591,50000.0
2007-10-03 13:40:00,47.14,47.14,47.05,47.05,85800.0,37.167,37.167,37.096,37.096,85800.0
2007-10-03 13:45:00,47.06,47.06,47.0,47.01,155400.0,37.1039,37.1039,37.0566,37.0645,155400.0
2007-10-03 13:50:00,47.02,47.03,47.0,47.02,85200.0,37.0724,37.0802,37.0566,37.0724,85200.0
2007-10-03 13:55:00,47.01,47.03,47.0,47.03,87000.0,37.0645,37.0802,37.0566,37.0802,87000.0
2007-10-03 14:00:00,47.03,47.04,47.0,47.0,83000.0,37.0802,37.0881,37.0566,37.0566,83000.0
2007-10-03 14:05:00,47.01,47.02,46.94,46.95,155400.0,37.0645,37.0724,37.0093,37.0172,155400.0
2007-10-03 14:10:00,46.94,46.97,46.92,46.94,103000.0,37.0093,37.0329,36.9935,37.0093,103000.0
2007-10-03 14:15:00,46.95,46.97,46.88,46.89,123400.0,37.0172,37.0329,36.962,36.9699,123400.0
2007-10-03 14:20:00,46.9,46.94,46.84,46.86,212900.0,36.9777,37.0093,36.9304,36.9462,212900.0
2007-10-03 14:25:00,46.86,46.86,46.73,46.77,329600.0,36.9462,36.9462,36.8437,36.8752,329600.0
2007-10-03 14:30:00,46.78,46.88,46.77,46.83,142900.0,36.8831,36.962,36.8752,36.9226,142900.0
2007-10-03 14:35:00,46.84,46.86,46.79,46.81,81900.0,36.9304,36.9462,36.891,36.9068,81900.0
2007-10-03 14:40:00,46.81,46.81,46.72,46.76,208700.0,36.9068,36.9068,36.8358,36.8674,208700.0
2007-10-03 14:45:00,46.75,46.75,46.59,46.67,176400.0,36.8595,36.8595,36.7333,36.7964,176400.0
2007-10-03 14:50:00,46.68,46.75,46.66,46.75,96700.0,36.8043,36.8595,36.7885,36.8595,96700.0
2007-10-03 14:55:00,46.75,46.81,46.74,46.79,284500.0,36.8595,36.9068,36.8516,36.891,284500.0
2007-10-03 15:00:00,46.79,46.81,46.73,46.77,227900.0,36.891,36.9068,36.8437,36.8752,227900.0
2007-10-03 15:05:00,46.77,46.79,46.74,46.78,157000.0,36.8752,36.891,36.8516,36.8831,157000.0
2007-10-03 15:10:00,46.78,46.83,46.77,46.82,174200.0,36.8831,36.9226,36.8752,36.9147,174200.0
2007-10-03 15:15:00,46.82,46.91,46.78,46.91,254100.0,36.9147,36.9856,36.8831,36.9856,254100.0
2007-10-03 15:20:00,46.91,46.97,46.9,46.95,104000.0,36.9856,37.0329,36.9777,37.0172,104000.0
2007-10-03 15:25:00,46.94,46.96,46.92,46.93,181300.0,37.0093,37.025,36.9935,37.0014,181300.0
2007-10-03 15:30:00,46.93,47.06,46.93,47.05,92700.0,37.0014,37.1039,37.0014,37.096,92700.0
2007-10-03 15:35:00,47.06,47.13,47.04,47.1,1011000.0,37.1039,37.1591,37.0881,37.1354,1011000.0
2007-10-03 15:40:00,47.1,47.14,47.02,47.03,174500.0,37.1354,37.167,37.0724,37.0802,174500.0
2007-10-03 15:45:00,47.02,47.05,47.01,47.02,161700.0,37.0724,37.096,37.0645,37.0724,161700.0
2007-10-03 15:50:00,47.02,47.06,47.02,47.04,231900.0,37.0724,37.1039,37.0724,37.0881,231900.0
2007-10-03 15:55:00,47.04,47.04,46.98,47.0,388800.0,37.0881,37.0881,37.0408,37.0566,388800.0
2007-10-04 09:30:00,47.42,47.42,47.15,47.38,157500.0,37.3877,37.3877,37.1749,37.3562,157500.0
2007-10-04 09:35:00,47.38,47.57,47.32,47.37,138600.0,37.3562,37.506,37.3089,37.3483,138600.0
2007-10-04 09:40:00,47.38,47.42,47.36,47.37,43200.0,37.3562,37.3877,37.3404,37.3483,43200.0
2007-10-04 09:45:00,47.38,47.39,47.33,47.36,91400.0,37.3562,37.3641,37.3168,37.3404,91400.0
2007-10-04 09:50:00,47.35,47.35,47.26,47.31,60500.0,37.3325,37.3325,37.2616,37.301,60500.0
2007-10-04 09:55:00,47.3,47.31,47.18,47.28,185200.0,37.2931,37.301,37.1985,37.2773,185200.0
2007-10-04 10:00:00,47.29,47.34,47.26,47.33,106500.0,37.2852,37.3247,37.2616,37.3168,106500.0
2007-10-04 10:05:00,47.32,47.47,47.32,47.46,115000.0,37.3089,37.4272,37.3089,37.4193,115000.0
2007-10-04 10:10:00,47.47,47.64,47.46,47.64,145300.0,37.4272,37.5612,37.4193,37.5612,145300.0
2007-10-04 10:15:00,47.62,47.64,47.55,47.59,98200.0,37.5454,37.5612,37.4902,37.5218,98200.0
2007-10-04 10:20:00,47.59,47.6,47.52,47.53,136100.0,37.5218,37.5296,37.4666,37.4745,136100.0
2007-10-04 10:25:00,47.53,47.54,47.45,47.5,91700.0,37.4745,37.4823,37.4114,37.4508,91700.0
2007-10-04 10:30:00,47.5,47.57,47.47,47.53,85100.0,37.4508,37.506,37.4272,37.4745,85100.0
2007-10-04 10:35:00,47.52,47.53,47.49,47.51,36800.0,37.4666,37.4745,37.4429,37.4587,36800.0
2007-10-04 10:40:00,47.51,47.53,47.5,47.52,164500.0,37.4587,37.4745,37.4508,37.4666,164500.0
2007-10-04 10:45:00,47.52,47.52,47.49,47.51,45100.0,37.4666,37.4666,37.4429,37.4587,45100.0
2007-10-04 10:50:00,47.5,47.51,47.48,47.49,31100.0,37.4508,37.4587,37.435,37.4429,31100.0
2007-10-04 10:55:00,47.49,47.51,47.49,47.51,26300.0,37.4429,37.4587,37.4429,37.4587,26300.0
2007-10-04 11:00:00,47.51,47.52,47.49,47.51,31200.0,37.4587,37.4666,37.4429,37.4587,31200.0
2007-10-04 11:05:00,47.5,47.52,47.5,47.52,44900.0,37.4508,37.4666,37.4508,37.4666,44900.0
2007-10-04 11:10:00,47.53,47.54,47.52,47.53,29000.0,37.4745,37.4823,37.4666,37.4745,29000.0
2007-10-04 11:15:00,47.52,47.57,47.52,47.56,42900.0,37.4666,37.506,37.4666,37.4981,42900.0
2007-10-04 11:20:00,47.56,47.59,47.55,47.58,36500.0,37.4981,37.5218,37.4902,37.5139,36500.0
2007-10-04 11:25:00,47.59,47.6,47.51,47.53,79200.0,37.5218,37.5296,37.4587,37.4745,79200.0
2007-10-04 11:30:00,47.54,47.55,47.51,47.52,32900.0,37.4823,37.4902,37.4587,37.4666,32900.0
2007-10-04 11:35:00,47.52,47.53,47.5,47.5,23500.0,37.4666,37.4745,37.4508,37.4508,23500.0
2007-10-04 11:40:00,47.51,47.53,47.49,47.53,149200.0,37.4587,37.4745,37.4429,37.4745,149200.0
2007-10-04 11:45:00,47.53,47.56,47.51,47.55,81100.0,37.4745,37.4981,37.4587,37.4902,81100.0
2007-10-04 11:50:00,47.55,47.57,47.53,47.56,64200.0,37.4902,37.506,37.4745,37.4981,64200.0
2007-10-04 11:55:00,47.57,47.58,47.56,47.56,64000.0,37.506,37.5139,37.4981,37.4981,64000.0
2007-10-04 12:00:00,47.56,47.57,47.53,47.53,130500.0,37.4981,37.506,37.4745,37.4745,130500.0
2007-10-04 12:05:00,47.53,47.56,47.53,47.55,52900.0,37.4745,37.4981,37.4745,37.4902,52900.0
2007-10-04 12:10:00,47.55,47.59,47.53,47.54,135600.0,37.4902,37.5218,37.4745,37.4823,135600.0
2007-10-04 12:15:00,47.54,47.56,47.5,47.55,80200.0,37.4823,37.4981,37.4508,37.4902,80200.0
2007-10-04 12:20:00,47.55,47.56,47.53,47.53,49000.0,37.4902,37.4981,37.4745,37.4745,49000.0
2007-10-04 12:25:00,47.53,47.55,47.49,47.5,115800.0,37.4745,37.4902,37.4429,37.4508,115800.0
2007-10-04 12:30:00,47.5,47.55,47.49,47.53,61000.0,37.4508,37.4902,37.4429,37.4745,61000.0
2007-10-04 12:35:00,47.54,47.55,47.45,47.45,80000.0,37.4823,37.4902,37.4114,37.4114,80000.0
2007-10-04 12:40:00,47.46,47.5,47.45,47.5,46100.0,37.4193,37.4508,37.4114,37.4508,46100.0
2007-10-04 12:45:00,47.5,47.53,47.49,47.53,178500.0,37.4508,37.4745,37.4429,37.4745,178500.0
2007-10-04 12:50:00,47.52,47.56,47.5,47.54,155100.0,37.4666,37.4981,37.4508,37.4823,155100.0
2007-10-04 12:55:00,47.53,47.53,47.36,47.37,180100.0,37.4745,37.4745,37.3404,37.3483,180100.0
2007-10-04 13:00:00,47.37,47.38,47.34,47.38,68100.0,37.3483,37.3562,37.3247,37.3562,68100.0
2007-10-04 13:05:00,47.37,47.4,47.35,47.37,97800.0,37.3483,37.372,37.3325,37.3483,97800.0
2007-10-04 13:10:00,47.38,47.4,47.38,47.38,51000.0,37.3562,37.372,37.3562,37.3562,51000.0
2007-10-04 13:15:00,47.38,47.39,47.37,47.38,169100.0,37.3562,37.3641,37.3483,37.3562,169100.0
2007-10-04 13:20:00,47.39,47.4,47.37,47.4,93500.0,37.3641,37.372,37.3483,37.372,93500.0
2007-10-04 13:25:00,47.39,47.44,47.39,47.44,49600.0,37.3641,37.4035,37.3641,37.4035,49600.0
2007-10-04 13:30:00,47.44,47.48,47.43,47.44,65800.0,37.4035,37.435,37.3956,37.4035,65800.0
2007-10-04 13:35:00,47.44,47.45,47.39,47.41,50600.0,37.4035,37.4114,37.3641,37.3798,50600.0
2007-10-04 13:40:00,47.41,47.41,47.38,47.38,37000.0,37.3798,37.3798,37.3562,37.3562,37000.0
2007-10-04 13:45:00,47.38,47.39,47.37,47.38,131200.0,37.3562,37.3641,37.3483,37.3562,131200.0
2007-10-04 13:50:00,47.38,47.42,47.37,47.41,160000.0,37.3562,37.3877,37.3483,37.3798,160000.0
2007-10-04 13:55:00,47.41,47.41,47.39,47.41,57400.0,37.3798,37.3798,37.3641,37.3798,57400.0
2007-10-04 14:00:00,47.41,47.47,47.4,47.43,33300.0,37.3798,37.4272,37.372,37.3956,33300.0
2007-10-04 14:05:00,47.43,47.46,47.4,47.45,40400.0,37.3956,37.4193,37.372,37.4114,40400.0
2007-10-04 14:10:00,47.45,47.46,47.44,47.44,19100.0,37.4114,37.4193,37.4035,37.4035,19100.0
2007-10-04 14:15:00,47.45,47.46,47.44,47.45,33700.0,37.4114,37.4193,37.4035,37.4114,33700.0
2007-10-04 14:20:00,47.45,47.45,47.42,47.43,47400.0,37.4114,37.4114,37.3877,37.3956,47400.0
2007-10-04 14:25:00,47.43,47.45,47.42,47.44,39300.0,37.3956,37.4114,37.3877,37.4035,39300.0
2007-10-04 14:30:00,47.44,47.46,47.44,47.46,31700.0,37.4035,37.4193,37.4035,37.4193,31700.0
2007-10-04 14:35:00,47.46,47.46,47.41,47.41,47000.0,37.4193,37.4193,37.3798,37.3798,47000.0
2007-10-04 14:40:00,47.41,47.42,47.41,47.42,32000.0,37.3798,37.3877,37.3798,37.3877,32000.0
2007-10-04 14:45:00,47.42,47.43,47.39,47.4,45700.0,37.3877,37.3956,37.3641,37.372,45700.0
2007-10-04 14:50:00,47.4,47.42,47.4,47.41,47500.0,37.372,37.3877,37.372,37.3798,47500.0
2007-10-04 14:55:00,47.42,47.48,47.42,47.48,42500.0,37.3877,37.435,37.3877,37.435,42500.0
2007-10-04 15:00:00,47.47,47.48,47.4,47.4,110600.0,37.4272,37.435,37.372,37.372,110600.0
2007-10-04 15:05:00,47.4,47.42,47.38,47.4,48300.0,37.372,37.3877,37.3562,37.372,48300.0
2007-10-04 15:10:00,47.4,47.42,47.38,47.4,75500.0,37.372,37.3877,37.3562,37.372,75500.0
2007-10-04 15:15:00,47.41,47.42,47.38,47.4,157100.0,37.3798,37.3877,37.3562,37.372,157100.0
2007-10-04 15:20:00,47.41,47.42,47.4,47.41,305300.0,37.3798,37.3877,37.372,37.3798,305300.0
2007-10-04 15:25:00,47.41,47.44,47.41,47.43,93600.0,37.3798,37.4035,37.3798,37.3956,93600.0
2007-10-04 15:30:00,47.44,47.45,47.41,47.41,129500.0,37.4035,37.4114,37.3798,37.3798,129500.0
2007-10-04 15:35:00,47.41,47.42,47.37,47.42,225100.0,37.3798,37.3877,37.3483,37.3877,225100.0
2007-10-04 15:40:00,47.42,47.42,47.36,47.41,209000.0,37.3877,37.3877,37.3404,37.3798,209000.0
2007-10-04 15:45:00,47.41,47.42,47.39,47.42,372800.0,37.3798,37.3877,37.3641,37.3877,372800.0
2007-10-04 15:50:00,47.42,47.43,47.4,47.41,248000.0,37.3877,37.3956,37.372,37.3798,248000.0
2007-10-04 15:55:00,47.4,47.43,47.39,47.39,257200.0,37.372,37.3956,37.3641,37.3641,257200.0
2007-10-05 09:30:00,47.44,47.5,47.39,47.49,135700.0,37.4035,37.4508,37.3641,37.4429,135700.0
2007-10-05 09:35:00,47.46,47.5,47.38,47.48,73800.0,37.4193,37.4508,37.3562,37.435,73800.0
2007-10-05 09:40:00,47.48,47.66,47.48,47.53,82800.0,37.435,37.577,37.435,37.4745,82800.0
2007-10-05 09:45:00,47.52,47.53,47.46,47.49,78000.0,37.4666,37.4745,37.4193,37.4429,78000.0
2007-10-05 09:50:00,47.49,47.54,47.42,47.43,78900.0,37.4429,37.4823,37.3877,37.3956,78900.0
2007-10-05 09:55:00,47.45,47.48,47.41,47.46,64200.0,37.4114,37.435,37.3798,37.4193,64200.0
2007-10-05 10:00:00,47.47,47.47,47.44,47.46,329900.0,37.4272,37.4272,37.4035,37.4193,329900.0
2007-10-05 10:05:00,47.47,47.49,47.45,47.48,67100.0,37.4272,37.4429,37.4114,37.435,67100.0
2007-10-05 10:10:00,47.48,47.54,47.47,47.5,121500.0,37.435,37.4823,37.4272,37.4508,121500.0
2007-10-05 10:15:00,47.5,47.52,47.49,47.5,60300.0,37.4508,37.4666,37.4429,37.4508,60300.0
2007-10-05 10:20:00,47.51,47.64,47.51,47.62,44000.0,37.4587,37.5612,37.4587,37.5454,44000.0
2007-10-05 10:25:00,47.62,47.63,47.54,47.55,42100.0,37.5454,37.5533,37.4823,37.4902,42100.0
2007-10-05 10:30:00,47.56,47.58,47.51,47.52,58700.0,37.4981,37.5139,37.4587,37.4666,58700.0
2007-10-05 10:35:00,47.52,47.55,47.49,47.53,288700.0,37.4666,37.4902,37.4429,37.4745,288700.0
2007-10-05 10:40:00,47.53,47.56,47.52,47.53,166700.0,37.4745,37.4981,37.4666,37.4745,166700.0
2007-10-05 10:45:00,47.52,47.61,47.51,47.6,132900.0,37.4666,37.5375,37.4587,37.5296,132900.0
2007-10-05 10:50:00,47.6,47.6,47.56,47.57,46100.0,37.5296,37.5296,37.4981,37.506,46100.0
2007-10-05 10:55:00,47.57,47.59,47.53,47.58,58900.0,37.506,37.5218,37.4745,37.5139,58900.0
2007-10-05 11:00:00,47.58,47.66,47.58,47.64,205900.0,37.5139,37.577,37.5139,37.5612,205900.0
2007-10-05 11:05:00,47.65,47.66,47.62,47.64,121600.0,37.5691,37.577,37.5454,37.5612,121600.0
2007-10-05 11:10:00,47.64,47.82,47.63,47.73,537600.0,37.5612,37.7031,37.5533,37.6321,537600.0
2007-10-05 11:15:00,47.73,47.75,47.69,47.71,79900.0,37.6321,37.6479,37.6006,37.6164,79900.0
2007-10-05 11:20:00,47.73,47.77,47.7,47.75,102000.0,37.6321,37.6637,37.6085,37.6479,102000.0
2007-10-05 11:25:00,47.75,47.76,47.73,47.75,42000.0,37.6479,37.6558,37.6321,37.6479,42000.0
2007-10-05 11:30:00,47.75,47.79,47.73,47.76,143500.0,37.6479,37.6795,37.6321,37.6558,143500.0
2007-10-05 11:35:00,47.75,47.78,47.74,47.76,98400.0,37.6479,37.6716,37.64,37.6558,98400.0
2007-10-05 11:40:00,47.76,47.86,47.75,47.86,51400.0,37.6558,37.7346,37.6479,37.7346,51400.0
2007-10-05 11:45:00,47.85,47.91,47.85,47.91,63800.0,37.7268,37.7741,37.7268,37.7741,63800.0
2007-10-05 11:50:00,47.91,47.97,47.91,47.96,33100.0,37.7741,37.8214,37.7741,37.8135,33100.0
2007-10-05 11:55:00,47.97,47.98,47.95,47.95,82200.0,37.8214,37.8293,37.8056,37.8056,82200.0
2007-10-05 12:00:00,47.96,47.97,47.92,47.96,68800.0,37.8135,37.8214,37.7819,37.8135,68800.0
2007-10-05 12:05:00,47.95,48.0,47.95,47.99,48100.0,37.8056,37.845,37.8056,37.8371,48100.0
2007-10-05 12:10:00,47.99,48.02,47.99,48.0,103100.0,37.8371,37.8608,37.8371,37.845,103100.0
2007-10-05 12:15:00,48.0,48.0,47.93,47.93,57200.0,37.845,37.845,37.7898,37.7898,57200.0
2007-10-05 12:20:00,47.93,47.93,47.81,47.83,71500.0,37.7898,37.7898,37.6952,37.711,71500.0
2007-10-05 12:25:00,47.84,47.87,47.8,47.81,46900.0,37.7189,37.7425,37.6873,37.6952,46900.0
2007-10-05 12:30:00,47.81,47.88,47.8,47.88,21400.0,37.6952,37.7504,37.6873,37.7504,21400.0
2007-10-05 12:35:00,47.89,47.89,47.86,47.86,21500.0,37.7583,37.7583,37.7346,37.7346,21500.0
2007-10-05 12:40:00,47.87,47.89,47.84,47.84,34500.0,37.7425,37.7583,37.7189,37.7189,34500.0
2007-10-05 12:45:00,47.85,47.85,47.82,47.84,18000.0,37.7268,37.7268,37.7031,37.7189,18000.0
2007-10-05 12:50:00,47.85,47.85,47.83,47.85,24000.0,37.7268,37.7268,37.711,37.7268,24000.0
2007-10-05 12:55:00,47.85,47.87,47.84,47.87,42700.0,37.7268,37.7425,37.7189,37.7425,42700.0
2007-10-05 13:00:00,47.87,47.88,47.86,47.87,61300.0,37.7425,37.7504,37.7346,37.7425,61300.0
2007-10-05 13:05:00,47.87,47.88,47.85,47.86,73300.0,37.7425,37.7504,37.7268,37.7346,73300.0
2007-10-05 13:10:00,47.86,47.9,47.85,47.9,52300.0,37.7346,37.7662,37.7268,37.7662,52300.0
2007-10-05 13:15:00,47.89,47.91,47.86,47.88,71000.0,37.7583,37.7741,37.7346,37.7504,71000.0
2007-10-05 13:20:00,47.88,47.89,47.8,47.81,69800.0,37.7504,37.7583,37.6873,37.6952,69800.0
2007-10-05 13:25:00,47.82,47.85,47.79,47.8,60300.0,37.7031,37.7268,37.6795,37.6873,60300.0
2007-10-05 13:30:00,47.79,47.81,47.77,47.78,58900.0,37.6795,37.6952,37.6637,37.6716,58900.0
2007-10-05 13:35:00,47.77,47.79,47.73,47.77,64700.0,37.6637,37.6795,37.6321,37.6637,64700.0
2007-10-05 13:40:00,47.78,47.8,47.76,47.79,59300.0,37.6716,37.6873,37.6558,37.6795,59300.0
2007-10-05 13:45:00,47.79,47.8,47.78,47.79,39400.0,37.6795,37.6873,37.6716,37.6795,39400.0
2007-10-05 13:50:00,47.78,47.8,47.77,47.79,48300.0,37.6716,37.6873,37.6637,37.6795,48300.0
2007-10-05 13:55:00,47.8,47.8,47.78,47.79,52300.0,37.6873,37.6873,37.6716,37.6795,52300.0
2007-10-05 14:00:00,47.78,47.82,47.78,47.8,110000.0,37.6716,37.7031,37.6716,37.6873,110000.0
2007-10-05 14:05:00,47.79,47.82,47.79,47.81,68400.0,37.6795,37.7031,37.6795,37.6952,68400.0
2007-10-05 14:10:00,47.81,47.82,47.81,47.81,15900.0,37.6952,37.7031,37.6952,37.6952,15900.0
2007-10-05 14:15:00,47.81,47.83,47.8,47.83,272100.0,37.6952,37.711,37.6873,37.711,272100.0
2007-10-05 14:20:00,47.83,47.86,47.83,47.85,40100.0,37.711,37.7346,37.711,37.7268,40100.0
2007-10-05 14:25:00,47.85,47.86,47.79,47.81,85300.0,37.7268,37.7346,37.6795,37.6952,85300.0
2007-10-05 14:30:00,47.8,47.81,47.8,47.8,31100.0,37.6873,37.6952,37.6873,37.6873,31100.0
2007-10-05 14:35:00,47.81,47.81,47.78,47.81,41000.0,37.6952,37.6952,37.6716,37.6952,41000.0
2007-10-05 14:40:00,47.8,47.81,47.78,47.78,55200.0,37.6873,37.6952,37.6716,37.6716,55200.0
2007-10-05 14:45:00,47.78,47.79,47.77,47.78,42200.0,37.6716,37.6795,37.6637,37.6716,42200.0
2007-10-05 14:50:00,47.78,47.79,47.78,47.78,25800.0,37.6716,37.6795,37.6716,37.6716,25800.0
2007-10-05 14:55:00,47.77,47.8,47.77,47.8,57700.0,37.6637,37.6873,37.6637,37.6873,57700.0
2007-10-05 15:00:00,47.8,47.82,47.8,47.8,43900.0,37.6873,37.7031,37.6873,37.6873,43900.0
2007-10-05 15:05:00,47.81,47.81,47.79,47.79,36800.0,37.6952,37.6952,37.6795,37.6795,36800.0
2007-10-05 15:10:00,47.79,47.8,47.78,47.79,47000.0,37.6795,37.6873,37.6716,37.6795,47000.0
2007-10-05 15:15:00,47.78,47.79,47.75,47.76,77800.0,37.6716,37.6795,37.6479,37.6558,77800.0
2007-10-05 15:20:00,47.76,47.77,47.73,47.76,218100.0,37.6558,37.6637,37.6321,37.6558,218100.0
2007-10-05 15:25:00,47.75,47.77,47.75,47.77,39600.0,37.6479,37.6637,37.6479,37.6637,39600.0
2007-10-05 15:30:00,47.76,47.79,47.76,47.78,46800.0,37.6558,37.6795,37.6558,37.6716,46800.0
2007-10-05 15:35:00,47.78,47.8,47.77,47.78,135200.0,37.6716,37.6873,37.6637,37.6716,135200.0
2007-10-05 15:40:00,47.78,47.81,47.72,47.75,220700.0,37.6716,37.6952,37.6243,37.6479,220700.0
2007-10-05 15:45:00,47.75,47.76,47.66,47.73,335900.0,37.6479,37.6558,37.577,37.6321,335900.0
2007-10-05 15:50:00,47.73,47.74,47.63,47.64,162000.0,37.6321,37.64,37.5533,37.5612,162000.0
2007-10-05 15:55:00,47.63,47.67,47.58,47.63,356300.0,37.5533,37.5848,37.5139,37.5533,356300.0
2007-10-08 09:30:00,47.7,47.75,47.68,47.71,63600.0,37.6085,37.6479,37.5927,37.6164,63600.0
2007-10-08 09:35:00,47.71,47.85,47.71,47.85,25900.0,37.6164,37.7268,37.6164,37.7268,25900.0
2007-10-08 09:40:00,47.81,47.93,47.81,47.9,40100.0,37.6952,37.7898,37.6952,37.7662,40100.0
2007-10-08 09:45:00,47.9,47.96,47.87,47.88,99700.0,37.7662,37.8135,37.7425,37.7504,99700.0
2007-10-08 09:50:00,47.87,47.89,47.82,47.84,113200.0,37.7425,37.7583,37.7031,37.7189,113200.0
2007-10-08 09:55:00,47.85,47.87,47.82,47.84,19100.0,37.7268,37.7425,37.7031,37.7189,19100.0
2007-10-08 10:00:00,47.82,47.84,47.76,47.76,33200.0,37.7031,37.7189,37.6558,37.6558,33200.0
2007-10-08 10:05:00,47.77,47.84,47.76,47.77,44500.0,37.6637,37.7189,37.6558,37.6637,44500.0
2007-10-08 10:10:00,47.76,47.77,47.71,47.77,24300.0,37.6558,37.6637,37.6164,37.6637,24300.0
2007-10-08 10:15:00,47.76,47.81,47.76,47.77,40900.0,37.6558,37.6952,37.6558,37.6637,40900.0
2007-10-08 10:20:00,47.77,47.77,47.74,47.74,26300.0,37.6637,37.6637,37.64,37.64,26300.0
2007-10-08 10:25:00,47.75,47.76,47.74,47.76,20300.0,37.6479,37.6558,37.64,37.6558,20300.0
2007-10-08 10:30:00,47.76,47.78,47.74,47.76,25200.0,37.6558,37.6716,37.64,37.6558,25200.0
2007-10-08 10:35:00,47.75,47.76,47.74,47.75,33000.0,37.6479,37.6558,37.64,37.6479,33000.0
2007-10-08 10:40:00,47.75,47.76,47.74,47.75,37100.0,37.6479,37.6558,37.64,37.6479,37100.0
2007-10-08 10:45:00,47.75,47.77,47.74,47.76,29000.0,37.6479,37.6637,37.64,37.6558,29000.0
2007-10-08 10:50:00,47.77,47.77,47.74,47.75,21500.0,37.6637,37.6637,37.64,37.6479,21500.0
2007-10-08 10:55:00,47.76,47.76,47.74,47.74,27300.0,37.6558,37.6558,37.64,37.64,27300.0
2007-10-08 11:00:00,47.74,47.75,47.69,47.7,34800.0,37.64,37.6479,37.6006,37.6085,34800.0
2007-10-08 11:05:00,47.69,47.73,47.69,47.7,50300.0,37.6006,37.6321,37.6006,37.6085,50300.0
2007-10-08 11:10:00,47.71,47.74,47.7,47.72,95300.0,37.6164,37.64,37.6085,37.6243,95300.0
2007-10-08 11:15:00,47.72,47.76,47.72,47.76,23200.0,37.6243,37.6558,37.6243,37.6558,23200.0
2007-10-08 11:20:00,47.76,47.79,47.75,47.79,18300.0,37.6558,37.6795,37.6479,37.6795,18300.0
2007-10-08 11:25:00,47.8,47.81,47.79,47.81,19100.0,37.6873,37.6952,37.6795,37.6952,19100.0
2007-10-08 11:30:00,47.8,47.81,47.77,47.78,37200.0,37.6873,37.6952,37.6637,37.6716,37200.0
2007-10-08 11:35:00,47.78,47.79,47.77,47.79,32800.0,37.6716,37.6795,37.6637,37.6795,32800.0
2007-10-08 11:40:00,47.78,47.79,47.73,47.74,45400.0,37.6716,37.6795,37.6321,37.64,45400.0
2007-10-08 11:45:00,47.73,47.75,47.73,47.74,19100.0,37.6321,37.6479,37.6321,37.64,19100.0
2007-10-08 11:50:00,47.73,47.75,47.73,47.75,30400.0,37.6321,37.6479,37.6321,37.6479,30400.0
2007-10-08 11:55:00,47.76,47.77,47.75,47.77,17800.0,37.6558,37.6637,37.6479,37.6637,17800.0
2007-10-08 12:00:00,47.77,47.77,47.76,47.76,16000.0,37.6637,37.6637,37.6558,37.6558,16000.0
2007-10-08 12:05:00,47.77,47.77,47.73,47.73,42300.0,37.6637,37.6637,37.6321,37.6321,42300.0
2007-10-08 12:10:00,47.74,47.74,47.71,47.71,26000.0,37.64,37.64,37.6164,37.6164,26000.0
2007-10-08 12:15:00,47.71,47.72,47.7,47.7,149900.0,37.6164,37.6243,37.6085,37.6085,149900.0
2007-10-08 12:20:00,47.7,47.73,47.7,47.73,118700.0,37.6085,37.6321,37.6085,37.6321,118700.0
2007-10-08 12:25:00,47.73,47.76,47.72,47.76,47500.0,37.6321,37.6558,37.6243,37.6558,47500.0
2007-10-08 12:30:00,47.76,47.78,47.76,47.78,32000.0,37.6558,37.6716,37.6558,37.6716,32000.0
2007-10-08 12:35:00,47.78,47.78,47.77,47.78,12800.0,37.6716,37.6716,37.6637,37.6716,12800.0
2007-10-08 12:40:00,47.78,47.83,47.77,47.83,51600.0,37.6716,37.711,37.6637,37.711,51600.0
2007-10-08 12:45:00,47.82,47.84,47.82,47.83,27700.0,37.7031,37.7189,37.7031,37.711,27700.0
2007-10-08 12:50:00,47.83,47.83,47.82,47.83,17500.0,37.711,37.711,37.7031,37.711,17500.0
2007-10-08 12:55:00,47.83,47.83,47.82,47.82,8600.0,37.711,37.711,37.7031,37.7031,8600.0
2007-10-08 13:00:00,47.83,47.83,47.82,47.82,19800.0,37.711,37.711,37.7031,37.7031,19800.0
2007-10-08 13:05:00,47.83,47.83,47.82,47.82,41000.0,37.711,37.711,37.7031,37.7031,41000.0
2007-10-08 13:10:00,47.82,47.83,47.82,47.83,17900.0,37.7031,37.711,37.7031,37.711,17900.0
2007-10-08 13:15:00,47.82,47.83,47.82,47.82,32200.0,37.7031,37.711,37.7031,37.7031,32200.0
2007-10-08 13:20:00,47.83,47.83,47.82,47.82,43100.0,37.711,37.711,37.7031,37.7031,43100.0
2007-10-08 13:25:00,47.82,47.83,47.82,47.82,31400.0,37.7031,37.711,37.7031,37.7031,31400.0
2007-10-08 13:30:00,47.83,47.83,47.82,47.83,36100.0,37.711,37.711,37.7031,37.711,36100.0
2007-10-08 13:35:00,47.83,47.83,47.76,47.76,56700.0,37.711,37.711,37.6558,37.6558,56700.0
2007-10-08 13:40:00,47.76,47.77,47.74,47.75,36900.0,37.6558,37.6637,37.64,37.6479,36900.0
2007-10-08 13:45:00,47.75,47.76,47.75,47.75,38900.0,37.6479,37.6558,37.6479,37.6479,38900.0
2007-10-08 13:50:00,47.75,47.76,47.75,47.75,33800.0,37.6479,37.6558,37.6479,37.6479,33800.0
2007-10-08 13:55:00,47.75,47.76,47.75,47.76,38900.0,37.6479,37.6558,37.6479,37.6558,38900.0
2007-10-08 14:00:00,47.76,47.77,47.75,47.77,27600.0,37.6558,37.6637,37.6479,37.6637,27600.0
2007-10-08 14:05:00,47.77,47.77,47.76,47.76,33000.0,37.6637,37.6637,37.6558,37.6558,33000.0
2007-10-08 14:10:00,47.76,47.81,47.75,47.81,65500.0,37.6558,37.6952,37.6479,37.6952,65500.0
2007-10-08 14:15:00,47.81,47.84,47.8,47.84,136100.0,37.6952,37.7189,37.6873,37.7189,136100.0
2007-10-08 14:20:00,47.85,47.85,47.84,47.84,40200.0,37.7268,37.7268,37.7189,37.7189,40200.0
2007-10-08 14:25:00,47.85,47.86,47.84,47.86,41300.0,37.7268,37.7346,37.7189,37.7346,41300.0
2007-10-08 14:30:00,47.86,47.86,47.84,47.86,34700.0,37.7346,37.7346,37.7189,37.7346,34700.0
2007-10-08 14:35:00,47.85,47.87,47.85,47.86,47000.0,37.7268,37.7425,37.7268,37.7346,47000.0
2007-10-08 14:40:00,47.85,47.9,47.85,47.89,96200.0,37.7268,37.7662,37.7268,37.7583,96200.0
2007-10-08 14:45:00,47.89,47.89,47.88,47.88,22400.0,37.7583,37.7583,37.7504,37.7504,22400.0
2007-10-08 14:50:00,47.88,47.89,47.88,47.88,32500.0,37.7504,37.7583,37.7504,37.7504,32500.0
2007-10-08 14:55:00,47.88,47.89,47.85,47.85,30200.0,37.7504,37.7583,37.7268,37.7268,30200.0
2007-10-08 15:00:00,47.85,47.86,47.78,47.79,79500.0,37.7268,37.7346,37.6716,37.6795,79500.0
2007-10-08 15:05:00,47.79,47.8,47.74,47.75,77800.0,37.6795,37.6873,37.64,37.6479,77800.0
2007-10-08 15:10:00,47.75,47.76,47.74,47.76,32400.0,37.6479,37.6558,37.64,37.6558,32400.0
2007-10-08 15:15:00,47.76,47.78,47.75,47.77,62700.0,37.6558,37.6716,37.6479,37.6637,62700.0
2007-10-08 15:20:00,47.77,47.78,47.75,47.78,48000.0,37.6637,37.6716,37.6479,37.6716,48000.0
2007-10-08 15:25:00,47.78,47.82,47.75,47.82,80800.0,37.6716,37.7031,37.6479,37.7031,80800.0
2007-10-08 15:30:00,47.82,47.83,47.81,47.82,63000.0,37.7031,37.711,37.6952,37.7031,63000.0
2007-10-08 15:35:00,47.82,47.83,47.77,47.77,67800.0,37.7031,37.711,37.6637,37.6637,67800.0
2007-10-08 15:40:00,47.77,47.78,47.75,47.78,55900.0,37.6637,37.6716,37.6479,37.6716,55900.0
2007-10-08 15:45:00,47.78,47.82,47.77,47.82,88900.0,37.6716,37.7031,37.6637,37.7031,88900.0
2007-10-08 15:50:00,47.81,47.85,47.81,47.84,65400.0,37.6952,37.7268,37.6952,37.7189,65400.0
2007-10-08 15:55:00,47.83,47.83,47.78,47.82,101100.0,37.711,37.711,37.6716,37.7031,101100.0
2007-10-09 09:30:00,47.79,47.9,47.76,47.81,181800.0,37.6795,37.7662,37.6558,37.6952,181800.0
2007-10-09 09:35:00,47.84,47.99,47.81,47.95,262200.0,37.7189,37.8371,37.6952,37.8056,262200.0
2007-10-09 09:40:00,47.96,47.99,47.88,47.97,67200.0,37.8135,37.8371,37.7504,37.8214,67200.0
2007-10-09 09:45:00,47.97,48.04,47.97,48.02,259900.0,37.8214,37.8766,37.8214,37.8608,259900.0
2007-10-09 09:50:00,48.02,48.04,47.95,48.01,119500.0,37.8608,37.8766,37.8056,37.8529,119500.0
2007-10-09 09:55:00,48.01,48.03,47.98,47.99,87900.0,37.8529,37.8687,37.8293,37.8371,87900.0
2007-10-09 10:00:00,47.99,48.04,47.97,48.02,56000.0,37.8371,37.8766,37.8214,37.8608,56000.0
2007-10-09 10:05:00,48.02,48.02,47.99,48.0,69100.0,37.8608,37.8608,37.8371,37.845,69100.0
2007-10-09 10:10:00,48.0,48.01,47.99,47.99,225700.0,37.845,37.8529,37.8371,37.8371,225700.0
2007-10-09 10:15:00,48.0,48.11,47.99,48.1,227400.0,37.845,37.9318,37.8371,37.9239,227400.0
2007-10-09 10:20:00,48.1,48.12,48.05,48.06,56700.0,37.9239,37.9396,37.8844,37.8923,56700.0
2007-10-09 10:25:00,48.06,48.07,48.0,48.02,105800.0,37.8923,37.9002,37.845,37.8608,105800.0
2007-10-09 10:30:00,48.01,48.05,48.0,48.04,61800.0,37.8529,37.8844,37.845,37.8766,61800.0
2007-10-09 10:35:00,48.04,48.06,48.03,48.04,93500.0,37.8766,37.8923,37.8687,37.8766,93500.0
2007-10-09 10:40:00,48.05,48.08,48.01,48.08,83800.0,37.8844,37.9081,37.8529,37.9081,83800.0
2007-10-09 10:45:00,48.08,48.17,48.07,48.17,46600.0,37.9081,37.9791,37.9002,37.9791,46600.0
2007-10-09 10:50:00,48.17,48.17,48.13,48.14,64800.0,37.9791,37.9791,37.9475,37.9554,64800.0
2007-10-09 10:55:00,48.15,48.23,48.14,48.23,82000.0,37.9633,38.0264,37.9554,38.0264,82000.0
2007-10-09 11:00:00,48.22,48.24,48.19,48.22,88600.0,38.0185,38.0342,37.9948,38.0185,88600.0
2007-10-09 11:05:00,48.22,48.22,48.12,48.12,44300.0,38.0185,38.0185,37.9396,37.9396,44300.0
2007-10-09 11:10:00,48.12,48.12,48.09,48.09,46000.0,37.9396,37.9396,37.916,37.916,46000.0
2007-10-09 11:15:00,48.09,48.12,48.07,48.08,60100.0,37.916,37.9396,37.9002,37.9081,60100.0
2007-10-09 11:20:00,48.08,48.13,48.06,48.11,62200.0,37.9081,37.9475,37.8923,37.9318,62200.0
2007-10-09 11:25:00,48.11,48.15,48.11,48.11,28300.0,37.9318,37.9633,37.9318,37.9318,28300.0
2007-10-09 11:30:00,48.11,48.12,48.07,48.1,88000.0,37.9318,37.9396,37.9002,37.9239,88000.0
2007-10-09 11:35:00,48.1,48.11,48.08,48.08,96800.0,37.9239,37.9318,37.9081,37.9081,96800.0
2007-10-09 11:40:00,48.08,48.11,48.07,48.1,33700.0,37.9081,37.9318,37.9002,37.9239,33700.0
2007-10-09 11:45:00,48.11,48.11,48.08,48.09,44900.0,37.9318,37.9318,37.9081,37.916,44900.0
2007-10-09 11:50:00,48.09,48.11,48.07,48.08,56700.0,37.916,37.9318,37.9002,37.9081,56700.0
2007-10-09 11:55:00,48.08,48.11,48.08,48.1,47100.0,37.9081,37.9318,37.9081,37.9239,47100.0
2007-10-09 12:00:00,48.09,48.12,48.07,48.07,41900.0,37.916,37.9396,37.9002,37.9002,41900.0
2007-10-09 12:05:00,48.07,48.1,48.06,48.1,50900.0,37.9002,37.9239,37.8923,37.9239,50900.0
2007-10-09 12:10:00,48.1,48.11,48.08,48.08,41100.0,37.9239,37.9318,37.9081,37.9081,41100.0
2007-10-09 12:15:00,48.08,48.12,48.08,48.11,33100.0,37.9081,37.9396,37.9081,37.9318,33100.0
2007-10-09 12:20:00,48.1,48.11,48.09,48.09,155200.0,37.9239,37.9318,37.916,37.916,155200.0
2007-10-09 12:25:00,48.1,48.1,48.09,48.09,51600.0,37.9239,37.9239,37.916,37.916,51600.0
2007-10-09 12:30:00,48.1,48.12,48.1,48.11,79000.0,37.9239,37.9396,37.9239,37.9318,79000.0
2007-10-09 12:35:00,48.11,48.12,48.09,48.09,33800.0,37.9318,37.9396,37.916,37.916,33800.0
2007-10-09 12:40:00,48.09,48.1,48.06,48.07,25700.0,37.916,37.9239,37.8923,37.9002,25700.0
2007-10-09 12:45:00,48.07,48.07,48.05,48.06,34700.0,37.9002,37.9002,37.8844,37.8923,34700.0
2007-10-09 12:50:00,48.06,48.06,48.01,48.01,35200.0,37.8923,37.8923,37.8529,37.8529,35200.0
2007-10-09 12:55:00,48.01,48.02,48.0,48.0,15600.0,37.8529,37.8608,37.845,37.845,15600.0
2007-10-09 13:00:00,48.01,48.01,47.99,48.01,25500.0,37.8529,37.8529,37.8371,37.8529,25500.0
2007-10-09 13:05:00,48.01,48.03,47.99,48.03,32900.0,37.8529,37.8687,37.8371,37.8687,32900.0
2007-10-09 13:10:00,48.03,48.05,48.03,48.04,20200.0,37.8687,37.8844,37.8687,37.8766,20200.0
2007-10-09 13:15:00,48.05,48.1,48.04,48.09,37900.0,37.8844,37.9239,37.8766,37.916,37900.0
2007-10-09 13:20:00,48.08,48.08,48.01,48.02,37400.0,37.9081,37.9081,37.8529,37.8608,37400.0
2007-10-09 13:25:00,48.01,48.02,47.99,48.01,22800.0,37.8529,37.8608,37.8371,37.8529,22800.0
2007-10-09 13:30:00,48.0,48.01,47.93,47.99,68700.0,37.845,37.8529,37.7898,37.8371,68700.0
2007-10-09 13:35:00,48.0,48.02,47.99,48.0,28700.0,37.845,37.8608,37.8371,37.845,28700.0
2007-10-09 13:40:00,48.0,48.07,48.0,48.03,51400.0,37.845,37.9002,37.845,37.8687,51400.0
2007-10-09 13:45:00,48.04,48.1,48.03,48.09,35300.0,37.8766,37.9239,37.8687,37.916,35300.0
2007-10-09 13:50:00,48.1,48.16,48.09,48.15,21600.0,37.9239,37.9712,37.916,37.9633,21600.0
2007-10-09 13:55:00,48.16,48.16,48.11,48.14,158600.0,37.9712,37.9712,37.9318,37.9554,158600.0
2007-10-09 14:00:00,48.14,48.25,48.12,48.24,89700.0,37.9554,38.0421,37.9396,38.0342,89700.0
2007-10-09 14:05:00,48.25,48.25,48.16,48.17,42400.0,38.0421,38.0421,37.9712,37.9791,42400.0
2007-10-09 14:10:00,48.17,48.19,48.13,48.18,37800.0,37.9791,37.9948,37.9475,37.9869,37800.0
2007-10-09 14:15:00,48.18,48.18,48.09,48.09,35400.0,37.9869,37.9869,37.916,37.916,35400.0
2007-10-09 14:20:00,48.1,48.11,48.07,48.07,38200.0,37.9239,37.9318,37.9002,37.9002,38200.0
2007-10-09 14:25:00,48.08,48.18,48.07,48.18,49900.0,37.9081,37.9869,37.9002,37.9869,49900.0
2007-10-09 14:30:00,48.19,48.23,48.19,48.2,81600.0,37.9948,38.0264,37.9948,38.0027,81600.0
2007-10-09 14:35:00,48.2,48.21,48.18,48.2,83200.0,38.0027,38.0106,37.9869,38.0027,83200.0
2007-10-09 14:40:00,48.21,48.21,48.19,48.2,60000.0,38.0106,38.0106,37.9948,38.0027,60000.0
2007-10-09 14:45:00,48.2,48.3,48.2,48.29,85000.0,38.0027,38.0816,38.0027,38.0737,85000.0
2007-10-09 14:50:00,48.28,48.32,48.26,48.26,74000.0,38.0658,38.0973,38.05,38.05,74000.0
2007-10-09 14:55:00,48.26,48.27,48.23,48.25,53600.0,38.05,38.0579,38.0264,38.0421,53600.0
2007-10-09 15:00:00,48.24,48.26,48.23,48.24,70700.0,38.0342,38.05,38.0264,38.0342,70700.0
2007-10-09 15:05:00,48.24,48.26,48.22,48.25,49500.0,38.0342,38.05,38.0185,38.0421,49500.0
2007-10-09 15:10:00,48.25,48.3,48.25,48.29,75600.0,38.0421,38.0816,38.0421,38.0737,75600.0
2007-10-09 15:15:00,48.3,48.38,48.28,48.35,143000.0,38.0816,38.1446,38.0658,38.121,143000.0
2007-10-09 15:20:00,48.35,48.37,48.29,48.29,60500.0,38.121,38.1367,38.0737,38.0737,60500.0
2007-10-09 15:25:00,48.29,48.31,48.26,48.3,78400.0,38.0737,38.0894,38.05,38.0816,78400.0
2007-10-09 15:30:00,48.3,48.32,48.29,48.3,116000.0,38.0816,38.0973,38.0737,38.0816,116000.0
2007-10-09 15:35:00,48.31,48.36,48.3,48.35,201400.0,38.0894,38.1289,38.0816,38.121,201400.0
2007-10-09 15:40:00,48.36,48.43,48.35,48.42,289300.0,38.1289,38.1841,38.121,38.1762,289300.0
2007-10-09 15:45:00,48.42,48.44,48.36,48.38,320900.0,38.1762,38.1919,38.1289,38.1446,320900.0
2007-10-09 15:50:00,48.38,48.42,48.37,48.4,268900.0,38.1446,38.1762,38.1367,38.1604,268900.0
2007-10-09 15:55:00,48.4,48.5,48.33,48.47,1131800.0,38.1604,38.2392,38.1052,38.2156,1131800.0
2007-10-10 09:30:00,48.48,48.54,48.44,48.52,134300.0,38.2235,38.2708,38.1919,38.255,134300.0
2007-10-10 09:35:00,48.53,48.73,48.51,48.71,210200.0,38.2629,38.4206,38.2471,38.4048,210200.0
2007-10-10 09:40:00,48.71,48.79,48.7,48.79,101900.0,38.4048,38.4679,38.3969,38.4679,101900.0
2007-10-10 09:45:00,48.8,48.93,48.78,48.91,217500.0,38.4758,38.5783,38.46,38.5625,217500.0
2007-10-10 09:50:00,48.9,48.91,48.71,48.87,83400.0,38.5546,38.5625,38.4048,38.531,83400.0
2007-10-10 09:55:00,48.88,49.1,48.88,49.07,250000.0,38.5388,38.7123,38.5388,38.6887,250000.0
2007-10-10 10:00:00,49.07,49.68,49.07,49.13,221800.0,38.6887,39.1696,38.6887,38.736,221800.0
2007-10-10 10:05:00,49.13,49.17,49.08,49.11,147000.0,38.736,38.7675,38.6965,38.7202,147000.0
2007-10-10 10:10:00,49.1,49.16,49.01,49.07,225800.0,38.7123,38.7596,38.6413,38.6887,225800.0
2007-10-10 10:15:00,49.06,49.12,49.06,49.11,66700.0,38.6808,38.7281,38.6808,38.7202,66700.0
2007-10-10 10:20:00,49.11,49.16,49.11,49.15,226300.0,38.7202,38.7596,38.7202,38.7517,226300.0
2007-10-10 10:25:00,49.15,49.26,49.13,49.24,126500.0,38.7517,38.8385,38.736,38.8227,126500.0
2007-10-10 10:30:00,49.24,49.29,49.18,49.18,124100.0,38.8227,38.8621,38.7754,38.7754,124100.0
2007-10-10 10:35:00,49.18,49.19,49.15,49.17,83100.0,38.7754,38.7833,38.7517,38.7675,83100.0
2007-10-10 10:40:00,49.17,49.19,49.16,49.17,94200.0,38.7675,38.7833,38.7596,38.7675,94200.0
2007-10-10 10:45:00,49.17,49.25,49.16,49.24,153500.0,38.7675,38.8306,38.7596,38.8227,153500.0
2007-10-10 10:50:00,49.25,49.29,49.24,49.27,162100.0,38.8306,38.8621,38.8227,38.8463,162100.0
2007-10-10 10:55:00,49.26,49.27,49.2,49.26,137300.0,38.8385,38.8463,38.7911,38.8385,137300.0
2007-10-10 11:00:00,49.26,49.27,49.24,49.26,116400.0,38.8385,38.8463,38.8227,38.8385,116400.0
2007-10-10 11:05:00,49.27,49.4,49.26,49.39,172000.0,38.8463,38.9488,38.8385,38.941,172000.0
2007-10-10 11:10:00,49.39,49.5,49.38,49.48,394200.0,38.941,39.0277,38.9331,39.0119,394200.0
2007-10-10 11:15:00,49.48,49.49,49.47,49.48,195400.0,39.0119,39.0198,39.004,39.0119,195400.0
2007-10-10 11:20:00,49.48,49.49,49.41,49.42,349400.0,39.0119,39.0198,38.9567,38.9646,349400.0
2007-10-10 11:25:00,49.41,49.45,49.41,49.45,79300.0,38.9567,38.9883,38.9567,38.9883,79300.0
2007-10-10 11:30:00,49.44,49.46,49.44,49.45,105100.0,38.9804,38.9961,38.9804,38.9883,105100.0
2007-10-10 11:35:00,49.45,49.58,49.45,49.57,196400.0,38.9883,39.0908,38.9883,39.0829,196400.0
2007-10-10 11:40:00,49.58,49.63,49.57,49.58,339900.0,39.0908,39.1302,39.0829,39.0908,339900.0
2007-10-10 11:45:00,49.58,49.61,49.58,49.61,401000.0,39.0908,39.1144,39.0908,39.1144,401000.0
2007-10-10 11:50:00,49.6,49.61,49.55,49.57,396600.0,39.1065,39.1144,39.0671,39.0829,396600.0
2007-10-10 11:55:00,49.57,49.58,49.5,49.5,229200.0,39.0829,39.0908,39.0277,39.0277,229200.0
2007-10-10 12:00:00,49.51,49.56,49.47,49.48,115700.0,39.0356,39.075,39.004,39.0119,115700.0
2007-10-10 12:05:00,49.48,49.49,49.4,49.43,68500.0,39.0119,39.0198,38.9488,38.9725,68500.0
2007-10-10 12:10:00,49.43,49.43,49.34,49.39,90800.0,38.9725,38.9725,38.9015,38.941,90800.0
2007-10-10 12:15:00,49.39,49.42,49.39,49.4,58900.0,38.941,38.9646,38.941,38.9488,58900.0
2007-10-10 12:20:00,49.4,49.41,49.36,49.38,36000.0,38.9488,38.9567,38.9173,38.9331,36000.0
2007-10-10 12:25:00,49.38,49.38,49.28,49.29,58000.0,38.9331,38.9331,38.8542,38.8621,58000.0
2007-10-10 12:30:00,49.29,49.36,49.27,49.34,124300.0,38.8621,38.9173,38.8463,38.9015,124300.0
2007-10-10 12:35:00,49.35,49.4,49.34,49.34,54400.0,38.9094,38.9488,38.9015,38.9015,54400.0
2007-10-10 12:40:00,49.34,49.43,49.33,49.43,158400.0,38.9015,38.9725,38.8936,38.9725,158400.0
2007-10-10 12:45:00,49.43,49.5,49.33,49.48,122300.0,38.9725,39.0277,38.8936,39.0119,122300.0
2007-10-10 12:50:00,49.47,49.5,49.43,49.49,38400.0,39.004,39.0277,38.9725,39.0198,38400.0
2007-10-10 12:55:00,49.49,49.5,49.44,49.44,548400.0,39.0198,39.0277,38.9804,38.9804,548400.0
2007-10-10 13:00:00,49.44,49.46,49.42,49.43,60700.0,38.9804,38.9961,38.9646,38.9725,60700.0
2007-10-10 13:05:00,49.43,49.47,49.42,49.43,57700.0,38.9725,39.004,38.9646,38.9725,57700.0
2007-10-10 13:10:00,49.43,49.45,49.39,49.4,74100.0,38.9725,38.9883,38.941,38.9488,74100.0
2007-10-10 13:15:00,49.41,49.51,49.41,49.49,577000.0,38.9567,39.0356,38.9567,39.0198,577000.0
2007-10-10 13:20:00,49.48,49.53,49.48,49.51,121100.0,39.0119,39.0513,39.0119,39.0356,121100.0
2007-10-10 13:25:00,49.5,49.52,49.49,49.5,98600.0,39.0277,39.0434,39.0198,39.0277,98600.0
2007-10-10 13:30:00,49.51,49.52,49.5,49.5,63500.0,39.0356,39.0434,39.0277,39.0277,63500.0
2007-10-10 13:35:00,49.5,49.51,49.43,49.44,90200.0,39.0277,39.0356,38.9725,38.9804,90200.0
2007-10-10 13:40:00,49.44,49.48,49.43,49.45,67200.0,38.9804,39.0119,38.9725,38.9883,67200.0
2007-10-10 13:45:00,49.45,49.48,49.45,49.45,76000.0,38.9883,39.0119,38.9883,38.9883,76000.0
2007-10-10 13:50:00,49.45,49.49,49.43,49.48,126500.0,38.9883,39.0198,38.9725,39.0119,126500.0
2007-10-10 13:55:00,49.48,49.49,49.39,49.4,62300.0,39.0119,39.0198,38.941,38.9488,62300.0
2007-10-10 14:00:00,49.4,49.41,49.38,49.4,63300.0,38.9488,38.9567,38.9331,38.9488,63300.0
2007-10-10 14:05:00,49.39,49.41,49.38,49.38,238600.0,38.941,38.9567,38.9331,38.9331,238600.0
2007-10-10 14:10:00,49.39,49.39,49.33,49.36,351300.0,38.941,38.941,38.8936,38.9173,351300.0
2007-10-10 14:15:00,49.36,49.38,49.36,49.37,43500.0,38.9173,38.9331,38.9173,38.9252,43500.0
2007-10-10 14:20:00,49.37,49.38,49.35,49.36,271700.0,38.9252,38.9331,38.9094,38.9173,271700.0
2007-10-10 14:25:00,49.36,49.36,49.34,49.36,113300.0,38.9173,38.9173,38.9015,38.9173,113300.0
2007-10-10 14:30:00,49.35,49.37,49.35,49.37,98300.0,38.9094,38.9252,38.9094,38.9252,98300.0
2007-10-10 14:35:00,49.36,49.37,49.33,49.35,262100.0,38.9173,38.9252,38.8936,38.9094,262100.0
2007-10-10 14:40:00,49.34,49.42,49.33,49.42,85600.0,38.9015,38.9646,38.8936,38.9646,85600.0
2007-10-10 14:45:00,49.41,49.45,49.41,49.43,46600.0,38.9567,38.9883,38.9567,38.9725,46600.0
2007-10-10 14:50:00,49.43,49.43,49.39,49.39,85900.0,38.9725,38.9725,38.941,38.941,85900.0
2007-10-10 14:55:00,49.4,49.41,49.38,49.4,68400.0,38.9488,38.9567,38.9331,38.9488,68400.0
2007-10-10 15:00:00,49.41,49.41,49.39,49.4,95100.0,38.9567,38.9567,38.941,38.9488,95100.0
2007-10-10 15:05:00,49.4,49.42,49.39,49.39,67100.0,38.9488,38.9646,38.941,38.941,67100.0
2007-10-10 15:10:00,49.39,49.4,49.39,49.39,43300.0,38.941,38.9488,38.941,38.941,43300.0
2007-10-10 15:15:00,49.4,49.4,49.39,49.4,48600.0,38.9488,38.9488,38.941,38.9488,48600.0
2007-10-10 15:20:00,49.39,49.4,49.38,49.39,100300.0,38.941,38.9488,38.9331,38.941,100300.0
2007-10-10 15:25:00,49.39,49.4,49.29,49.3,191900.0,38.941,38.9488,38.8621,38.87,191900.0
2007-10-10 15:30:00,49.29,49.3,49.26,49.29,126900.0,38.8621,38.87,38.8385,38.8621,126900.0
2007-10-10 15:35:00,49.29,49.3,49.24,49.26,152600.0,38.8621,38.87,38.8227,38.8385,152600.0
2007-10-10 15:40:00,49.27,49.3,49.24,49.24,310700.0,38.8463,38.87,38.8227,38.8227,310700.0
2007-10-10 15:45:00,49.25,49.3,49.19,49.3,284400.0,38.8306,38.87,38.7833,38.87,284400.0
2007-10-10 15:50:00,49.3,49.41,49.28,49.32,287400.0,38.87,38.9567,38.8542,38.8858,287400.0
2007-10-10 15:55:00,49.32,49.35,49.28,49.3,349800.0,38.8858,38.9094,38.8542,38.87,349800.0
2007-10-11 09:30:00,49.54,49.57,49.42,49.5,148600.0,39.0592,39.0829,38.9646,39.0277,148600.0
2007-10-11 09:35:00,49.52,49.53,49.33,49.33,87100.0,39.0434,39.0513,38.8936,38.8936,87100.0
2007-10-11 09:40:00,49.33,49.35,49.25,49.32,48600.0,38.8936,38.9094,38.8306,38.8858,48600.0
2007-10-11 09:45:00,49.32,49.35,49.25,49.35,133600.0,38.8858,38.9094,38.8306,38.9094,133600.0
2007-10-11 09:50:00,49.35,49.44,49.35,49.4,69800.0,38.9094,38.9804,38.9094,38.9488,69800.0
2007-10-11 09:55:00,49.41,49.47,49.39,49.46,120600.0,38.9567,39.004,38.941,38.9961,120600.0
2007-10-11 10:00:00,49.47,49.53,49.46,49.5,142100.0,39.004,39.0513,38.9961,39.0277,142100.0
2007-10-11 10:05:00,49.51,49.55,49.5,49.54,126400.0,39.0356,39.0671,39.0277,39.0592,126400.0
2007-10-11 10:10:00,49.54,49.57,49.52,49.54,202900.0,39.0592,39.0829,39.0434,39.0592,202900.0
2007-10-11 10:15:00,49.54,49.57,49.5,49.56,96000.0,39.0592,39.0829,39.0277,39.075,96000.0
2007-10-11 10:20:00,49.57,49.58,49.54,49.56,53600.0,39.0829,39.0908,39.0592,39.075,53600.0
2007-10-11 10:25:00,49.56,49.59,49.52,49.57,93000.0,39.075,39.0986,39.0434,39.0829,93000.0
2007-10-11 10:30:00,49.56,49.6,49.5,49.51,107400.0,39.075,39.1065,39.0277,39.0356,107400.0
2007-10-11 10:35:00,49.51,49.51,49.5,49.5,119800.0,39.0356,39.0356,39.0277,39.0277,119800.0
2007-10-11 10:40:00,49.51,49.52,49.49,49.52,126300.0,39.0356,39.0434,39.0198,39.0434,126300.0
2007-10-11 10:45:00,49.51,49.52,49.5,49.51,80100.0,39.0356,39.0434,39.0277,39.0356,80100.0
2007-10-11 10:50:00,49.52,49.52,49.5,49.5,121300.0,39.0434,39.0434,39.0277,39.0277,121300.0
2007-10-11 10:55:00,49.51,49.52,49.5,49.51,77600.0,39.0356,39.0434,39.0277,39.0356,77600.0
2007-10-11 11:00:00,49.51,49.52,49.5,49.5,92100.0,39.0356,39.0434,39.0277,39.0277,92100.0
2007-10-11 11:05:00,49.51,49.52,49.48,49.48,133100.0,39.0356,39.0434,39.0119,39.0119,133100.0
2007-10-11 11:10:00,49.49,49.49,49.43,49.43,77400.0,39.0198,39.0198,38.9725,38.9725,77400.0
2007-10-11 11:15:00,49.42,49.48,49.38,49.46,168700.0,38.9646,39.0119,38.9331,38.9961,168700.0
2007-10-11 11:20:00,49.46,49.47,49.35,49.37,73100.0,38.9961,39.004,38.9094,38.9252,73100.0
2007-10-11 11:25:00,49.37,49.37,49.3,49.3,67600.0,38.9252,38.9252,38.87,38.87,67600.0
2007-10-11 11:30:00,49.31,49.38,49.26,49.35,221700.0,38.8779,38.9331,38.8385,38.9094,221700.0
2007-10-11 11:35:00,49.34,49.35,49.3,49.31,73200.0,38.9015,38.9094,38.87,38.8779,73200.0
2007-10-11 11:40:00,49.31,49.32,49.3,49.32,81200.0,38.8779,38.8858,38.87,38.8858,81200.0
2007-10-11 11:45:00,49.32,49.33,49.31,49.31,48400.0,38.8858,38.8936,38.8779,38.8779,48400.0
2007-10-11 11:50:00,49.31,49.32,49.28,49.31,84800.0,38.8779,38.8858,38.8542,38.8779,84800.0
2007-10-11 11:55:00,49.31,49.32,49.3,49.3,44000.0,38.8779,38.8858,38.87,38.87,44000.0
2007-10-11 12:00:00,49.3,49.31,49.3,49.3,64300.0,38.87,38.8779,38.87,38.87,64300.0
2007-10-11 12:05:00,49.3,49.32,49.3,49.32,90700.0,38.87,38.8858,38.87,38.8858,90700.0
2007-10-11 12:10:00,49.32,49.44,49.3,49.44,101600.0,38.8858,38.9804,38.87,38.9804,101600.0
2007-10-11 12:15:00,49.45,49.45,49.38,49.38,36200.0,38.9883,38.9883,38.9331,38.9331,36200.0
2007-10-11 12:20:00,49.38,49.39,49.33,49.35,49200.0,38.9331,38.941,38.8936,38.9094,49200.0
2007-10-11 12:25:00,49.36,49.36,49.33,49.33,41100.0,38.9173,38.9173,38.8936,38.8936,41100.0
2007-10-11 12:30:00,49.33,49.39,49.33,49.38,69300.0,38.8936,38.941,38.8936,38.9331,69300.0
2007-10-11 12:35:00,49.39,49.39,49.35,49.35,31100.0,38.941,38.941,38.9094,38.9094,31100.0
2007-10-11 12:40:00,49.35,49.36,49.32,49.32,42300.0,38.9094,38.9173,38.8858,38.8858,42300.0
2007-10-11 12:45:00,49.32,49.32,49.3,49.3,45600.0,38.8858,38.8858,38.87,38.87,45600.0
2007-10-11 12:50:00,49.3,49.35,49.3,49.34,141400.0,38.87,38.9094,38.87,38.9015,141400.0
2007-10-11 12:55:00,49.35,49.38,49.32,49.37,52500.0,38.9094,38.9331,38.8858,38.9252,52500.0
2007-10-11 13:00:00,49.37,49.4,49.35,49.38,68700.0,38.9252,38.9488,38.9094,38.9331,68700.0
2007-10-11 13:05:00,49.37,49.44,49.37,49.42,79600.0,38.9252,38.9804,38.9252,38.9646,79600.0
2007-10-11 13:10:00,49.42,49.49,49.42,49.47,84200.0,38.9646,39.0198,38.9646,39.004,84200.0
2007-10-11 13:15:00,49.49,49.52,49.48,49.5,69000.0,39.0198,39.0434,39.0119,39.0277,69000.0
2007-10-11 13:20:00,49.5,49.53,49.5,49.51,56900.0,39.0277,39.0513,39.0277,39.0356,56900.0
2007-10-11 13:25:00,49.51,49.55,49.5,49.54,65800.0,39.0356,39.0671,39.0277,39.0592,65800.0
2007-10-11 13:30:00,49.53,49.55,49.5,49.5,87700.0,39.0513,39.0671,39.0277,39.0277,87700.0
2007-10-11 13:35:00,49.5,49.51,49.5,49.51,40000.0,39.0277,39.0356,39.0277,39.0356,40000.0
2007-10-11 13:40:00,49.5,49.53,49.5,49.52,394100.0,39.0277,39.0513,39.0277,39.0434,394100.0
2007-10-11 13:45:00,49.51,49.53,49.5,49.51,126500.0,39.0356,39.0513,39.0277,39.0356,126500.0
2007-10-11 13:50:00,49.51,49.52,49.43,49.44,65100.0,39.0356,39.0434,38.9725,38.9804,65100.0
2007-10-11 13:55:00,49.44,49.46,49.38,49.43,60000.0,38.9804,38.9961,38.9331,38.9725,60000.0
2007-10-11 14:00:00,49.43,49.46,49.37,49.38,78800.0,38.9725,38.9961,38.9252,38.9331,78800.0
2007-10-11 14:05:00,49.38,49.39,49.32,49.36,93400.0,38.9331,38.941,38.8858,38.9173,93400.0
2007-10-11 14:10:00,49.37,49.38,49.34,49.37,62800.0,38.9252,38.9331,38.9015,38.9252,62800.0
2007-10-11 14:15:00,49.38,49.39,49.35,49.35,73600.0,38.9331,38.941,38.9094,38.9094,73600.0
2007-10-11 14:20:00,49.34,49.46,49.32,49.36,106500.0,38.9015,38.9961,38.8858,38.9173,106500.0
2007-10-11 14:25:00,49.36,49.36,49.21,49.28,119200.0,38.9173,38.9173,38.799,38.8542,119200.0
2007-10-11 14:30:00,49.26,49.43,49.2,49.37,139700.0,38.8385,38.9725,38.7911,38.9252,139700.0
2007-10-11 14:35:00,49.37,49.39,49.28,49.34,162500.0,38.9252,38.941,38.8542,38.9015,162500.0
2007-10-11 14:40:00,49.35,49.42,49.33,49.41,144500.0,38.9094,38.9646,38.8936,38.9567,144500.0
2007-10-11 14:45:00,49.41,49.45,49.38,49.4,94100.0,38.9567,38.9883,38.9331,38.9488,94100.0
2007-10-11 14:50:00,49.41,49.41,49.34,49.35,79300.0,38.9567,38.9567,38.9015,38.9094,79300.0
2007-10-11 14:55:00,49.35,49.4,49.3,49.39,117900.0,38.9094,38.9488,38.87,38.941,117900.0
2007-10-11 15:00:00,49.38,49.4,49.33,49.35,99500.0,38.9331,38.9488,38.8936,38.9094,99500.0
2007-10-11 15:05:00,49.35,49.36,49.3,49.36,183700.0,38.9094,38.9173,38.87,38.9173,183700.0
2007-10-11 15:10:00,49.35,49.37,49.31,49.33,152500.0,38.9094,38.9252,38.8779,38.8936,152500.0
2007-10-11 15:15:00,49.33,49.34,49.32,49.33,94000.0,38.8936,38.9015,38.8858,38.8936,94000.0
2007-10-11 15:20:00,49.34,49.36,49.3,49.33,154800.0,38.9015,38.9173,38.87,38.8936,154800.0
2007-10-11 15:25:00,49.33,49.37,49.32,49.33,250800.0,38.8936,38.9252,38.8858,38.8936,250800.0
2007-10-11 15:30:00,49.33,49.36,49.33,49.33,157600.0,38.8936,38.9173,38.8936,38.8936,157600.0
2007-10-11 15:35:00,49.34,49.35,49.3,49.34,271100.0,38.9015,38.9094,38.87,38.9015,271100.0
2007-10-11 15:40:00,49.34,49.38,49.32,49.37,200200.0,38.9015,38.9331,38.8858,38.9252,200200.0
2007-10-11 15:45:00,49.37,49.39,49.36,49.39,124800.0,38.9252,38.941,38.9173,38.941,124800.0
2007-10-11 15:50:00,49.39,49.41,49.37,49.39,327700.0,38.941,38.9567,38.9252,38.941,327700.0
2007-10-11 15:55:00,49.39,49.44,49.35,49.35,178100.0,38.941,38.9804,38.9094,38.9094,178100.0
2007-10-12 09:30:00,49.24,49.36,49.24,49.33,72700.0,38.8227,38.9173,38.8227,38.8936,72700.0
2007-10-12 09:35:00,49.31,49.4,49.27,49.38,91800.0,38.8779,38.9488,38.8463,38.9331,91800.0
2007-10-12 09:40:00,49.39,49.41,49.21,49.23,49900.0,38.941,38.9567,38.799,38.8148,49900.0
2007-10-12 09:45:00,49.23,49.32,49.15,49.31,108500.0,38.8148,38.8858,38.7517,38.8779,108500.0
2007-10-12 09:50:00,49.33,49.43,49.31,49.42,53200.0,38.8936,38.9725,38.8779,38.9646,53200.0
2007-10-12 09:55:00,49.42,49.45,49.39,49.44,49700.0,38.9646,38.9883,38.941,38.9804,49700.0
2007-10-12 10:00:00,49.44,49.55,49.4,49.55,50100.0,38.9804,39.0671,38.9488,39.0671,50100.0
2007-10-12 10:05:00,49.56,49.67,49.51,49.59,116000.0,39.075,39.1617,39.0356,39.0986,116000.0
2007-10-12 10:10:00,49.58,49.59,49.5,49.51,59800.0,39.0908,39.0986,39.0277,39.0356,59800.0
2007-10-12 10:15:00,49.51,49.53,49.47,49.48,47800.0,39.0356,39.0513,39.004,39.0119,47800.0
2007-10-12 10:20:00,49.47,49.55,49.42,49.54,55500.0,39.004,39.0671,38.9646,39.0592,55500.0
2007-10-12 10:25:00,49.55,49.57,49.49,49.51,73900.0,39.0671,39.0829,39.0198,39.0356,73900.0
2007-10-12 10:30:00,49.51,49.52,49.46,49.46,155700.0,39.0356,39.0434,38.9961,38.9961,155700.0
2007-10-12 10:35:00,49.46,49.49,49.45,49.48,35600.0,38.9961,39.0198,38.9883,39.0119,35600.0
2007-10-12 10:40:00,49.48,49.56,49.47,49.55,100800.0,39.0119,39.075,39.004,39.0671,100800.0
2007-10-12 10:45:00,49.55,49.61,49.54,49.6,145100.0,39.0671,39.1144,39.0592,39.1065,145100.0
2007-10-12 10:50:00,49.6,49.61,49.57,49.57,45900.0,39.1065,39.1144,39.0829,39.0829,45900.0
2007-10-12 10:55:00,49.57,49.58,49.56,49.56,53800.0,39.0829,39.0908,39.075,39.075,53800.0
2007-10-12 11:00:00,49.56,49.7,49.55,49.69,86800.0,39.075,39.1854,39.0671,39.1775,86800.0
2007-10-12 11:05:00,49.69,49.7,49.68,49.68,79900.0,39.1775,39.1854,39.1696,39.1696,79900.0
2007-10-12 11:10:00,49.68,49.68,49.65,49.66,51100.0,39.1696,39.1696,39.1459,39.1538,51100.0
2007-10-12 11:15:00,49.66,49.73,49.66,49.7,92300.0,39.1538,39.209,39.1538,39.1854,92300.0
2007-10-12 11:20:00,49.7,49.71,49.69,49.7,67500.0,39.1854,39.1933,39.1775,39.1854,67500.0
2007-10-12 11:25:00,49.7,49.72,49.69,49.71,98300.0,39.1854,39.2011,39.1775,39.1933,98300.0
2007-10-12 11:30:00,49.71,49.74,49.7,49.72,131100.0,39.1933,39.2169,39.1854,39.2011,131100.0
2007-10-12 11:35:00,49.71,49.74,49.71,49.73,99700.0,39.1933,39.2169,39.1933,39.209,99700.0
2007-10-12 11:40:00,49.73,49.75,49.73,49.74,102000.0,39.209,39.2248,39.209,39.2169,102000.0
2007-10-12 11:45:00,49.73,49.75,49.73,49.74,111300.0,39.209,39.2248,39.209,39.2169,111300.0
2007-10-12 11:50:00,49.73,49.74,49.72,49.73,76300.0,39.209,39.2169,39.2011,39.209,76300.0
2007-10-12 11:55:00,49.72,49.85,49.72,49.85,139400.0,39.2011,39.3036,39.2011,39.3036,139400.0
2007-10-12 12:00:00,49.85,49.85,49.84,49.85,35800.0,39.3036,39.3036,39.2957,39.3036,35800.0
2007-10-12 12:05:00,49.84,49.85,49.84,49.85,51400.0,39.2957,39.3036,39.2957,39.3036,51400.0
2007-10-12 12:10:00,49.84,49.86,49.79,49.79,106800.0,39.2957,39.3115,39.2563,39.2563,106800.0
2007-10-12 12:15:00,49.79,49.82,49.75,49.82,56800.0,39.2563,39.28,39.2248,39.28,56800.0
2007-10-12 12:20:00,49.81,49.86,49.81,49.82,53400.0,39.2721,39.3115,39.2721,39.28,53400.0
2007-10-12 12:25:00,49.82,49.83,49.78,49.78,43200.0,39.28,39.2879,39.2484,39.2484,43200.0
2007-10-12 12:30:00,49.78,49.78,49.73,49.73,58700.0,39.2484,39.2484,39.209,39.209,58700.0
2007-10-12 12:35:00,49.74,49.74,49.7,49.7,32800.0,39.2169,39.2169,39.1854,39.1854,32800.0
2007-10-12 12:40:00,49.7,49.71,49.69,49.7,31400.0,39.1854,39.1933,39.1775,39.1854,31400.0
2007-10-12 12:45:00,49.7,49.77,49.7,49.74,74300.0,39.1854,39.2406,39.1854,39.2169,74300.0
2007-10-12 12:50:00,49.74,49.76,49.73,49.76,64300.0,39.2169,39.2327,39.209,39.2327,64300.0
2007-10-12 12:55:00,49.76,49.85,49.75,49.85,89300.0,39.2327,39.3036,39.2248,39.3036,89300.0
2007-10-12 13:00:00,49.84,49.85,49.8,49.81,56000.0,39.2957,39.3036,39.2642,39.2721,56000.0
2007-10-12 13:05:00,49.8,49.83,49.79,49.82,74900.0,39.2642,39.2879,39.2563,39.28,74900.0
2007-10-12 13:10:00,49.82,49.83,49.8,49.82,35300.0,39.28,39.2879,39.2642,39.28,35300.0
2007-10-12 13:15:00,49.81,49.89,49.8,49.88,75800.0,39.2721,39.3352,39.2642,39.3273,75800.0
2007-10-12 13:20:00,49.86,49.86,49.84,49.84,31600.0,39.3115,39.3115,39.2957,39.2957,31600.0
2007-10-12 13:25:00,49.84,49.86,49.83,49.85,64200.0,39.2957,39.3115,39.2879,39.3036,64200.0
2007-10-12 13:30:00,49.85,49.89,49.85,49.86,169100.0,39.3036,39.3352,39.3036,39.3115,169100.0
2007-10-12 13:35:00,49.87,49.88,49.82,49.85,298700.0,39.3194,39.3273,39.28,39.3036,298700.0
2007-10-12 13:40:00,49.85,49.87,49.82,49.83,771800.0,39.3036,39.3194,39.28,39.2879,771800.0
2007-10-12 13:45:00,49.82,49.85,49.82,49.85,74800.0,39.28,39.3036,39.28,39.3036,74800.0
2007-10-12 13:50:00,49.84,49.85,49.83,49.83,42400.0,39.2957,39.3036,39.2879,39.2879,42400.0
2007-10-12 13:55:00,49.83,49.92,49.83,49.88,97900.0,39.2879,39.3588,39.2879,39.3273,97900.0
2007-10-12 14:00:00,49.88,49.93,49.87,49.93,561000.0,39.3273,39.3667,39.3194,39.3667,561000.0
2007-10-12 14:05:00,49.92,49.93,49.9,49.9,81400.0,39.3588,39.3667,39.3431,39.3431,81400.0
2007-10-12 14:10:00,49.9,49.91,49.9,49.9,28000.0,39.3431,39.3509,39.3431,39.3431,28000.0
2007-10-12 14:15:00,49.9,49.92,49.9,49.91,57900.0,39.3431,39.3588,39.3431,39.3509,57900.0
2007-10-12 14:20:00,49.91,49.92,49.9,49.91,144900.0,39.3509,39.3588,39.3431,39.3509,144900.0
2007-10-12 14:25:00,49.9,49.91,49.9,49.9,47800.0,39.3431,39.3509,39.3431,39.3431,47800.0
2007-10-12 14:30:00,49.9,49.91,49.89,49.9,40700.0,39.3431,39.3509,39.3352,39.3431,40700.0
2007-10-12 14:35:00,49.9,49.93,49.9,49.91,68200.0,39.3431,39.3667,39.3431,39.3509,68200.0
2007-10-12 14:40:00,49.91,49.91,49.9,49.91,91900.0,39.3509,39.3509,39.3431,39.3509,91900.0
2007-10-12 14:45:00,49.9,49.91,49.9,49.9,44200.0,39.3431,39.3509,39.3431,39.3431,44200.0
2007-10-12 14:50:00,49.9,49.96,49.9,49.96,129800.0,39.3431,39.3904,39.3431,39.3904,129800.0
2007-10-12 14:55:00,49.96,49.98,49.95,49.96,67200.0,39.3904,39.4061,39.3825,39.3904,67200.0
2007-10-12 15:00:00,49.95,49.96,49.94,49.96,186600.0,39.3825,39.3904,39.3746,39.3904,186600.0
2007-10-12 15:05:00,49.95,49.96,49.82,49.85,248700.0,39.3825,39.3904,39.28,39.3036,248700.0
2007-10-12 15:10:00,49.85,49.85,49.82,49.84,59900.0,39.3036,39.3036,39.28,39.2957,59900.0
2007-10-12 15:15:00,49.83,49.87,49.81,49.81,303500.0,39.2879,39.3194,39.2721,39.2721,303500.0
2007-10-12 15:20:00,49.82,49.82,49.79,49.8,84200.0,39.28,39.28,39.2563,39.2642,84200.0
2007-10-12 15:25:00,49.81,49.81,49.79,49.8,86100.0,39.2721,39.2721,39.2563,39.2642,86100.0
2007-10-12 15:30:00,49.8,49.83,49.79,49.81,210000.0,39.2642,39.2879,39.2563,39.2721,210000.0
2007-10-12 15:35:00,49.81,49.82,49.8,49.8,72600.0,39.2721,39.28,39.2642,39.2642,72600.0
2007-10-12 15:40:00,49.8,49.81,49.79,49.79,93000.0,39.2642,39.2721,39.2563,39.2563,93000.0
2007-10-12 15:45:00,49.79,49.8,49.78,49.79,168200.0,39.2563,39.2642,39.2484,39.2563,168200.0
2007-10-12 15:50:00,49.79,49.8,49.78,49.79,266200.0,39.2563,39.2642,39.2484,39.2563,266200.0
2007-10-12 15:55:00,49.79,49.8,49.69,49.7,796000.0,39.2563,39.2642,39.1775,39.1854,796000.0
2007-10-15 09:30:00,49.75,49.75,49.55,49.59,101400.0,39.2248,39.2248,39.0671,39.0986,101400.0
2007-10-15 09:35:00,49.57,49.74,49.57,49.7,35800.0,39.0829,39.2169,39.0829,39.1854,35800.0
2007-10-15 09:40:00,49.7,49.7,49.57,49.57,53600.0,39.1854,39.1854,39.0829,39.0829,53600.0
2007-10-15 09:45:00,49.57,49.57,49.37,49.37,64000.0,39.0829,39.0829,38.9252,38.9252,64000.0
2007-10-15 09:50:00,49.37,49.39,49.33,49.36,51100.0,38.9252,38.941,38.8936,38.9173,51100.0
2007-10-15 09:55:00,49.35,49.37,49.31,49.32,84600.0,38.9094,38.9252,38.8779,38.8858,84600.0
2007-10-15 10:00:00,49.32,49.35,49.27,49.33,227800.0,38.8858,38.9094,38.8463,38.8936,227800.0
2007-10-15 10:05:00,49.35,49.36,49.32,49.36,42700.0,38.9094,38.9173,38.8858,38.9173,42700.0
2007-10-15 10:10:00,49.35,49.36,49.32,49.34,37300.0,38.9094,38.9173,38.8858,38.9015,37300.0
2007-10-15 10:15:00,49.33,49.35,49.27,49.29,60200.0,38.8936,38.9094,38.8463,38.8621,60200.0
2007-10-15 10:20:00,49.3,49.32,49.28,49.3,78800.0,38.87,38.8858,38.8542,38.87,78800.0
2007-10-15 10:25:00,49.3,49.31,49.25,49.25,107600.0,38.87,38.8779,38.8306,38.8306,107600.0
2007-10-15 10:30:00,49.24,49.25,49.1,49.15,146100.0,38.8227,38.8306,38.7123,38.7517,146100.0
2007-10-15 10:35:00,49.15,49.18,49.1,49.12,140800.0,38.7517,38.7754,38.7123,38.7281,140800.0
2007-10-15 10:40:00,49.12,49.13,49.05,49.09,95700.0,38.7281,38.736,38.6729,38.7044,95700.0
2007-10-15 10:45:00,49.09,49.17,49.02,49.02,148200.0,38.7044,38.7675,38.6492,38.6492,148200.0
2007-10-15 10:50:00,49.02,49.03,48.93,49.01,152700.0,38.6492,38.6571,38.5783,38.6413,152700.0
2007-10-15 10:55:00,49.0,49.04,48.98,48.98,156700.0,38.6335,38.665,38.6177,38.6177,156700.0
2007-10-15 11:00:00,48.99,49.0,48.89,48.91,97800.0,38.6256,38.6335,38.5467,38.5625,97800.0
2007-10-15 11:05:00,48.91,48.91,48.79,48.79,100700.0,38.5625,38.5625,38.4679,38.4679,100700.0
2007-10-15 11:10:00,48.79,48.97,48.75,48.97,212200.0,38.4679,38.6098,38.4364,38.6098,212200.0
2007-10-15 11:15:00,48.96,49.06,48.96,49.02,157400.0,38.6019,38.6808,38.6019,38.6492,157400.0
2007-10-15 11:20:00,49.02,49.04,48.89,48.89,102700.0,38.6492,38.665,38.5467,38.5467,102700.0
2007-10-15 11:25:00,48.89,49.05,48.89,49.04,80800.0,38.5467,38.6729,38.5467,38.665,80800.0
2007-10-15 11:30:00,49.03,49.11,48.98,49.1,66900.0,38.6571,38.7202,38.6177,38.7123,66900.0
2007-10-15 11:35:00,49.09,49.13,49.08,49.11,63500.0,38.7044,38.736,38.6965,38.7202,63500.0
2007-10-15 11:40:00,49.1,49.13,49.07,49.1,74400.0,38.7123,38.736,38.6887,38.7123,74400.0
2007-10-15 11:45:00,49.1,49.12,49.09,49.09,35800.0,38.7123,38.7281,38.7044,38.7044,35800.0
2007-10-15 11:50:00,49.09,49.12,49.0,49.0,77000.0,38.7044,38.7281,38.6335,38.6335,77000.0
2007-10-15 11:55:00,49.0,49.05,49.0,49.04,21200.0,38.6335,38.6729,38.6335,38.665,21200.0
2007-10-15 12:00:00,49.05,49.05,48.99,49.03,102900.0,38.6729,38.6729,38.6256,38.6571,102900.0
2007-10-15 12:05:00,49.02,49.04,48.99,49.01,40500.0,38.6492,38.665,38.6256,38.6413,40500.0
2007-10-15 12:10:00,49.01,49.07,49.0,49.07,79900.0,38.6413,38.6887,38.6335,38.6887,79900.0
2007-10-15 12:15:00,49.07,49.07,48.94,49.01,72300.0,38.6887,38.6887,38.5862,38.6413,72300.0
2007-10-15 12:20:00,49.01,49.09,49.01,49.05,112100.0,38.6413,38.7044,38.6413,38.6729,112100.0
2007-10-15 12:25:00,49.05,49.08,49.04,49.05,53300.0,38.6729,38.6965,38.665,38.6729,53300.0
2007-10-15 12:30:00,49.05,49.05,48.99,49.0,36200.0,38.6729,38.6729,38.6256,38.6335,36200.0
2007-10-15 12:35:00,48.99,49.01,48.99,49.01,19000.0,38.6256,38.6413,38.6256,38.6413,19000.0
2007-10-15 12:40:00,49.0,49.0,48.9,48.92,54900.0,38.6335,38.6335,38.5546,38.5704,54900.0
2007-10-15 12:45:00,48.91,48.93,48.89,48.92,29600.0,38.5625,38.5783,38.5467,38.5704,29600.0
2007-10-15 12:50:00,48.91,48.93,48.91,48.91,23300.0,38.5625,38.5783,38.5625,38.5625,23300.0
2007-10-15 12:55:00,48.91,48.99,48.89,48.98,308000.0,38.5625,38.6256,38.5467,38.6177,308000.0
2007-10-15 13:00:00,48.98,49.01,48.95,49.0,148600.0,38.6177,38.6413,38.594,38.6335,148600.0
2007-10-15 13:05:00,49.0,49.0,48.87,48.9,94100.0,38.6335,38.6335,38.531,38.5546,94100.0
2007-10-15 13:10:00,48.89,48.92,48.85,48.88,89200.0,38.5467,38.5704,38.5152,38.5388,89200.0
2007-10-15 13:15:00,48.88,48.92,48.87,48.91,127700.0,38.5388,38.5704,38.531,38.5625,127700.0
2007-10-15 13:20:00,48.9,48.92,48.81,48.81,96300.0,38.5546,38.5704,38.4837,38.4837,96300.0
2007-10-15 13:25:00,48.81,48.87,48.81,48.87,44000.0,38.4837,38.531,38.4837,38.531,44000.0
2007-10-15 13:30:00,48.87,48.89,48.86,48.87,42400.0,38.531,38.5467,38.5231,38.531,42400.0
2007-10-15 13:35:00,48.86,48.9,48.83,48.88,41300.0,38.5231,38.5546,38.4994,38.5388,41300.0
2007-10-15 13:40:00,48.87,48.95,48.87,48.92,42000.0,38.531,38.594,38.531,38.5704,42000.0
2007-10-15 13:45:00,48.92,48.94,48.84,48.85,33300.0,38.5704,38.5862,38.5073,38.5152,33300.0
2007-10-15 13:50:00,48.86,48.87,48.81,48.83,70600.0,38.5231,38.531,38.4837,38.4994,70600.0
2007-10-15 13:55:00,48.83,48.86,48.83,48.85,69700.0,38.4994,38.5231,38.4994,38.5152,69700.0
2007-10-15 14:00:00,48.86,48.86,48.84,48.85,74200.0,38.5231,38.5231,38.5073,38.5152,74200.0
2007-10-15 14:05:00,48.84,48.84,48.8,48.83,130500.0,38.5073,38.5073,38.4758,38.4994,130500.0
2007-10-15 14:10:00,48.83,48.87,48.82,48.84,67400.0,38.4994,38.531,38.4915,38.5073,67400.0
2007-10-15 14:15:00,48.84,48.86,48.83,48.83,63900.0,38.5073,38.5231,38.4994,38.4994,63900.0
2007-10-15 14:20:00,48.83,48.85,48.8,48.81,65200.0,38.4994,38.5152,38.4758,38.4837,65200.0
2007-10-15 14:25:00,48.8,48.84,48.8,48.82,39100.0,38.4758,38.5073,38.4758,38.4915,39100.0
2007-10-15 14:30:00,48.82,48.83,48.8,48.8,51200.0,38.4915,38.4994,38.4758,38.4758,51200.0
2007-10-15 14:35:00,48.8,48.87,48.8,48.83,118000.0,38.4758,38.531,38.4758,38.4994,118000.0
2007-10-15 14:40:00,48.83,48.87,48.83,48.86,30100.0,38.4994,38.531,38.4994,38.5231,30100.0
2007-10-15 14:45:00,48.86,48.86,48.82,48.83,55300.0,38.5231,38.5231,38.4915,38.4994,55300.0
2007-10-15 14:50:00,48.83,48.84,48.83,48.83,27000.0,38.4994,38.5073,38.4994,38.4994,27000.0
2007-10-15 14:55:00,48.83,48.84,48.82,48.84,50500.0,38.4994,38.5073,38.4915,38.5073,50500.0
2007-10-15 15:00:00,48.83,48.89,48.82,48.89,69400.0,38.4994,38.5467,38.4915,38.5467,69400.0
2007-10-15 15:05:00,48.89,48.89,48.84,48.85,50500.0,38.5467,38.5467,38.5073,38.5152,50500.0
2007-10-15 15:10:00,48.85,48.89,48.8,48.8,82100.0,38.5152,38.5467,38.4758,38.4758,82100.0
2007-10-15 15:15:00,48.8,48.83,48.78,48.82,129400.0,38.4758,38.4994,38.46,38.4915,129400.0
2007-10-15 15:20:00,48.82,48.84,48.82,48.82,77300.0,38.4915,38.5073,38.4915,38.4915,77300.0
2007-10-15 15:25:00,48.82,48.83,48.81,48.83,49800.0,38.4915,38.4994,38.4837,38.4994,49800.0
2007-10-15 15:30:00,48.83,48.9,48.82,48.9,111100.0,38.4994,38.5546,38.4915,38.5546,111100.0
2007-10-15 15:35:00,48.89,48.95,48.89,48.95,122400.0,38.5467,38.594,38.5467,38.594,122400.0
2007-10-15 15:40:00,48.95,49.03,48.92,48.98,197600.0,38.594,38.6571,38.5704,38.6177,197600.0
2007-10-15 15:45:00,48.98,49.01,48.98,49.01,137100.0,38.6177,38.6413,38.6177,38.6413,137100.0
2007-10-15 15:50:00,49.0,49.04,48.91,48.93,399400.0,38.6335,38.665,38.5625,38.5783,399400.0
2007-10-15 15:55:00,48.92,48.99,48.89,48.96,481900.0,38.5704,38.6256,38.5467,38.6019,481900.0
2007-10-16 09:30:00,48.91,49.1,48.89,49.08,67700.0,38.5625,38.7123,38.5467,38.6965,67700.0
2007-10-16 09:35:00,49.09,49.11,49.02,49.06,50400.0,38.7044,38.7202,38.6492,38.6808,50400.0
2007-10-16 09:40:00,49.05,49.05,48.9,49.04,47100.0,38.6729,38.6729,38.5546,38.665,47100.0
2007-10-16 09:45:00,49.03,49.04,48.94,49.03,61000.0,38.6571,38.665,38.5862,38.6571,61000.0
2007-10-16 09:50:00,49.03,49.03,48.86,48.88,43500.0,38.6571,38.6571,38.5231,38.5388,43500.0
2007-10-16 09:55:00,48.89,48.9,48.75,48.75,29100.0,38.5467,38.5546,38.4364,38.4364,29100.0
2007-10-16 10:00:00,48.75,48.89,48.75,48.89,55200.0,38.4364,38.5467,38.4364,38.5467,55200.0
2007-10-16 10:05:00,48.89,48.99,48.88,48.9,58600.0,38.5467,38.6256,38.5388,38.5546,58600.0
2007-10-16 10:10:00,48.9,48.9,48.73,48.75,66300.0,38.5546,38.5546,38.4206,38.4364,66300.0
2007-10-16 10:15:00,48.74,48.77,48.6,48.61,118800.0,38.4285,38.4521,38.3181,38.326,118800.0
2007-10-16 10:20:00,48.6,48.61,48.47,48.61,210900.0,38.3181,38.326,38.2156,38.326,210900.0
2007-10-16 10:25:00,48.6,48.64,48.5,48.64,100800.0,38.3181,38.3496,38.2392,38.3496,100800.0
2007-10-16 10:30:00,48.64,48.65,48.59,48.65,118500.0,38.3496,38.3575,38.3102,38.3575,118500.0
2007-10-16 10:35:00,48.64,48.67,48.62,48.64,64000.0,38.3496,38.3733,38.3339,38.3496,64000.0
2007-10-16 10:40:00,48.62,48.64,48.48,48.5,206700.0,38.3339,38.3496,38.2235,38.2392,206700.0
2007-10-16 10:45:00,48.5,48.5,48.38,48.39,109700.0,38.2392,38.2392,38.1446,38.1525,109700.0
2007-10-16 10:50:00,48.38,48.43,48.36,48.42,76600.0,38.1446,38.1841,38.1289,38.1762,76600.0
2007-10-16 10:55:00,48.42,48.47,48.41,48.47,59400.0,38.1762,38.2156,38.1683,38.2156,59400.0
2007-10-16 11:00:00,48.46,48.48,48.42,48.46,94900.0,38.2077,38.2235,38.1762,38.2077,94900.0
2007-10-16 11:05:00,48.46,48.48,48.45,48.47,50500.0,38.2077,38.2235,38.1998,38.2156,50500.0
2007-10-16 11:10:00,48.48,48.5,48.47,48.5,41800.0,38.2235,38.2392,38.2156,38.2392,41800.0
2007-10-16 11:15:00,48.5,48.51,48.48,48.48,85800.0,38.2392,38.2471,38.2235,38.2235,85800.0
2007-10-16 11:20:00,48.48,48.5,48.48,48.5,73500.0,38.2235,38.2392,38.2235,38.2392,73500.0
2007-10-16 11:25:00,48.5,48.5,48.45,48.46,48300.0,38.2392,38.2392,38.1998,38.2077,48300.0
2007-10-16 11:30:00,48.47,48.51,48.47,48.49,79300.0,38.2156,38.2471,38.2156,38.2314,79300.0
2007-10-16 11:35:00,48.49,48.51,48.46,48.5,111800.0,38.2314,38.2471,38.2077,38.2392,111800.0
2007-10-16 11:40:00,48.5,48.51,48.48,48.48,93100.0,38.2392,38.2471,38.2235,38.2235,93100.0
2007-10-16 11:45:00,48.49,48.49,48.45,48.46,40700.0,38.2314,38.2314,38.1998,38.2077,40700.0
2007-10-16 11:50:00,48.46,48.47,48.45,48.47,18200.0,38.2077,38.2156,38.1998,38.2156,18200.0
2007-10-16 11:55:00,48.47,48.48,48.45,48.48,54000.0,38.2156,38.2235,38.1998,38.2235,54000.0
2007-10-16 12:00:00,48.47,48.47,48.45,48.46,20500.0,38.2156,38.2156,38.1998,38.2077,20500.0
2007-10-16 12:05:00,48.46,48.47,48.46,48.47,21400.0,38.2077,38.2156,38.2077,38.2156,21400.0
2007-10-16 12:10:00,48.46,48.47,48.45,48.45,30800.0,38.2077,38.2156,38.1998,38.1998,30800.0
2007-10-16 12:15:00,48.45,48.48,48.45,48.46,39300.0,38.1998,38.2235,38.1998,38.2077,39300.0
2007-10-16 12:20:00,48.47,48.48,48.46,48.47,20900.0,38.2156,38.2235,38.2077,38.2156,20900.0
2007-10-16 12:25:00,48.47,48.5,48.45,48.47,71300.0,38.2156,38.2392,38.1998,38.2156,71300.0
2007-10-16 12:30:00,48.46,48.53,48.46,48.52,97800.0,38.2077,38.2629,38.2077,38.255,97800.0
2007-10-16 12:35:00,48.51,48.53,48.51,48.51,15800.0,38.2471,38.2629,38.2471,38.2471,15800.0
2007-10-16 12:40:00,48.51,48.54,48.51,48.53,14600.0,38.2471,38.2708,38.2471,38.2629,14600.0
2007-10-16 12:45:00,48.53,48.54,48.5,48.53,58800.0,38.2629,38.2708,38.2392,38.2629,58800.0
2007-10-16 12:50:00,48.53,48.55,48.52,48.55,24700.0,38.2629,38.2787,38.255,38.2787,24700.0
2007-10-16 12:55:00,48.54,48.55,48.53,48.53,29500.0,38.2708,38.2787,38.2629,38.2629,29500.0
2007-10-16 13:00:00,48.53,48.55,48.51,48.52,64000.0,38.2629,38.2787,38.2471,38.255,64000.0
2007-10-16 13:05:00,48.52,48.53,48.49,48.5,50500.0,38.255,38.2629,38.2314,38.2392,50500.0
2007-10-16 13:10:00,48.5,48.51,48.49,48.5,32100.0,38.2392,38.2471,38.2314,38.2392,32100.0
2007-10-16 13:15:00,48.5,48.55,48.49,48.51,71600.0,38.2392,38.2787,38.2314,38.2471,71600.0
2007-10-16 13:20:00,48.5,48.53,48.49,48.52,48900.0,38.2392,38.2629,38.2314,38.255,48900.0
2007-10-16 13:25:00,48.51,48.54,48.5,48.51,42700.0,38.2471,38.2708,38.2392,38.2471,42700.0
2007-10-16 13:30:00,48.5,48.52,48.49,48.51,66400.0,38.2392,38.255,38.2314,38.2471,66400.0
2007-10-16 13:35:00,48.51,48.56,48.51,48.55,61100.0,38.2471,38.2865,38.2471,38.2787,61100.0
2007-10-16 13:40:00,48.54,48.57,48.53,48.57,59300.0,38.2708,38.2944,38.2629,38.2944,59300.0
2007-10-16 13:45:00,48.57,48.62,48.54,48.55,72700.0,38.2944,38.3339,38.2708,38.2787,72700.0
2007-10-16 13:50:00,48.55,48.55,48.5,48.54,40300.0,38.2787,38.2787,38.2392,38.2708,40300.0
2007-10-16 13:55:00,48.53,48.54,48.5,48.52,53700.0,38.2629,38.2708,38.2392,38.255,53700.0
2007-10-16 14:00:00,48.52,48.56,48.5,48.54,134100.0,38.255,38.2865,38.2392,38.2708,134100.0
2007-10-16 14:05:00,48.54,48.55,48.5,48.52,45600.0,38.2708,38.2787,38.2392,38.255,45600.0
2007-10-16 14:10:00,48.52,48.56,48.5,48.55,36000.0,38.255,38.2865,38.2392,38.2787,36000.0
2007-10-16 14:15:00,48.54,48.57,48.53,48.55,91200.0,38.2708,38.2944,38.2629,38.2787,91200.0
2007-10-16 14:20:00,48.55,48.57,48.54,48.54,35900.0,38.2787,38.2944,38.2708,38.2708,35900.0
2007-10-16 14:25:00,48.54,48.56,48.54,48.54,32400.0,38.2708,38.2865,38.2708,38.2708,32400.0
2007-10-16 14:30:00,48.54,48.56,48.46,48.47,71900.0,38.2708,38.2865,38.2077,38.2156,71900.0
2007-10-16 14:35:00,48.47,48.5,48.44,48.48,58600.0,38.2156,38.2392,38.1919,38.2235,58600.0
2007-10-16 14:40:00,48.49,48.5,48.49,48.49,34800.0,38.2314,38.2392,38.2314,38.2314,34800.0
2007-10-16 14:45:00,48.49,48.5,48.48,48.5,64300.0,38.2314,38.2392,38.2235,38.2392,64300.0
2007-10-16 14:50:00,48.49,48.54,48.49,48.53,111400.0,38.2314,38.2708,38.2314,38.2629,111400.0
2007-10-16 14:55:00,48.53,48.54,48.47,48.47,73700.0,38.2629,38.2708,38.2156,38.2156,73700.0
2007-10-16 15:00:00,48.49,48.5,48.47,48.47,47500.0,38.2314,38.2392,38.2156,38.2156,47500.0
2007-10-16 15:05:00,48.47,48.53,48.47,48.53,87200.0,38.2156,38.2629,38.2156,38.2629,87200.0
2007-10-16 15:10:00,48.53,48.6,48.51,48.53,99300.0,38.2629,38.3181,38.2471,38.2629,99300.0
2007-10-16 15:15:00,48.54,48.55,48.48,48.52,142200.0,38.2708,38.2787,38.2235,38.255,142200.0
2007-10-16 15:20:00,48.51,48.55,48.51,48.54,92900.0,38.2471,38.2787,38.2471,38.2708,92900.0
2007-10-16 15:25:00,48.55,48.56,48.52,48.52,67400.0,38.2787,38.2865,38.255,38.255,67400.0
2007-10-16 15:30:00,48.52,48.54,48.48,48.53,137300.0,38.255,38.2708,38.2235,38.2629,137300.0
2007-10-16 15:35:00,48.52,48.62,48.52,48.58,213400.0,38.255,38.3339,38.255,38.3023,213400.0
2007-10-16 15:40:00,48.58,48.62,48.54,48.56,238600.0,38.3023,38.3339,38.2708,38.2865,238600.0
2007-10-16 15:45:00,48.56,48.59,48.51,48.51,137500.0,38.2865,38.3102,38.2471,38.2471,137500.0
2007-10-16 15:50:00,48.51,48.6,48.5,48.52,194500.0,38.2471,38.3181,38.2392,38.255,194500.0
2007-10-16 15:55:00,48.52,48.56,48.52,48.53,198400.0,38.255,38.2865,38.255,38.2629,198400.0
2007-10-17 09:30:00,48.49,49.09,48.49,49.09,150000.0,38.2314,38.7044,38.2314,38.7044,150000.0
2007-10-17 09:35:00,49.08,49.41,48.92,49.33,224200.0,38.6965,38.9567,38.5704,38.8936,224200.0
2007-10-17 09:40:00,49.33,49.34,49.08,49.2,65300.0,38.8936,38.9015,38.6965,38.7911,65300.0
2007-10-17 09:45:00,49.21,49.22,48.95,49.12,128100.0,38.799,38.8069,38.594,38.7281,128100.0
2007-10-17 09:50:00,49.11,49.16,49.09,49.09,53600.0,38.7202,38.7596,38.7044,38.7044,53600.0
2007-10-17 09:55:00,49.09,49.13,49.06,49.06,116500.0,38.7044,38.736,38.6808,38.6808,116500.0
2007-10-17 10:00:00,49.09,49.09,48.8,48.8,121700.0,38.7044,38.7044,38.4758,38.4758,121700.0
2007-10-17 10:05:00,48.81,48.87,48.75,48.79,68200.0,38.4837,38.531,38.4364,38.4679,68200.0
2007-10-17 10:10:00,48.78,48.84,48.67,48.69,83000.0,38.46,38.5073,38.3733,38.389,83000.0
2007-10-17 10:15:00,48.67,48.84,48.66,48.81,104600.0,38.3733,38.5073,38.3654,38.4837,104600.0
2007-10-17 10:20:00,48.81,48.9,48.8,48.8,46900.0,38.4837,38.5546,38.4758,38.4758,46900.0
2007-10-17 10:25:00,48.79,48.81,48.67,48.69,49600.0,38.4679,38.4837,38.3733,38.389,49600.0
2007-10-17 10:30:00,48.69,48.84,48.69,48.76,76200.0,38.389,38.5073,38.389,38.4442,76200.0
2007-10-17 10:35:00,48.77,48.77,48.65,48.66,58400.0,38.4521,38.4521,38.3575,38.3654,58400.0
2007-10-17 10:40:00,48.66,48.67,48.59,48.61,84900.0,38.3654,38.3733,38.3102,38.326,84900.0
2007-10-17 10:45:00,48.59,48.6,48.51,48.52,45900.0,38.3102,38.3181,38.2471,38.255,45900.0
2007-10-17 10:50:00,48.52,48.63,48.51,48.6,48100.0,38.255,38.3417,38.2471,38.3181,48100.0
2007-10-17 10:55:00,48.59,48.6,48.52,48.57,69800.0,38.3102,38.3181,38.255,38.2944,69800.0
2007-10-17 11:00:00,48.57,48.61,48.56,48.57,56800.0,38.2944,38.326,38.2865,38.2944,56800.0
2007-10-17 11:05:00,48.58,48.6,48.54,48.57,42300.0,38.3023,38.3181,38.2708,38.2944,42300.0
2007-10-17 11:10:00,48.58,48.61,48.53,48.59,105200.0,38.3023,38.326,38.2629,38.3102,105200.0
2007-10-17 11:15:00,48.59,48.71,48.59,48.7,113300.0,38.3102,38.4048,38.3102,38.3969,113300.0
2007-10-17 11:20:00,48.7,48.74,48.64,48.68,106200.0,38.3969,38.4285,38.3496,38.3812,106200.0
2007-10-17 11:25:00,48.68,48.68,48.58,48.59,97200.0,38.3812,38.3812,38.3023,38.3102,97200.0
2007-10-17 11:30:00,48.6,48.65,48.53,48.58,54700.0,38.3181,38.3575,38.2629,38.3023,54700.0
2007-10-17 11:35:00,48.57,48.58,48.49,48.54,48800.0,38.2944,38.3023,38.2314,38.2708,48800.0
2007-10-17 11:40:00,48.54,48.58,48.54,48.56,41000.0,38.2708,38.3023,38.2708,38.2865,41000.0
2007-10-17 11:45:00,48.56,48.57,48.52,48.54,46300.0,38.2865,38.2944,38.255,38.2708,46300.0
2007-10-17 11:50:00,48.54,48.61,48.54,48.6,29000.0,38.2708,38.326,38.2708,38.3181,29000.0
2007-10-17 11:55:00,48.6,48.61,48.53,48.57,36600.0,38.3181,38.326,38.2629,38.2944,36600.0
2007-10-17 12:00:00,48.57,48.58,48.54,48.56,40500.0,38.2944,38.3023,38.2708,38.2865,40500.0
2007-10-17 12:05:00,48.56,48.58,48.55,48.56,44200.0,38.2865,38.3023,38.2787,38.2865,44200.0
2007-10-17 12:10:00,48.56,48.58,48.52,48.58,53700.0,38.2865,38.3023,38.255,38.3023,53700.0
2007-10-17 12:15:00,48.58,48.59,48.58,48.59,32100.0,38.3023,38.3102,38.3023,38.3102,32100.0
2007-10-17 12:20:00,48.58,48.61,48.58,48.6,41900.0,38.3023,38.326,38.3023,38.3181,41900.0
2007-10-17 12:25:00,48.6,48.64,48.56,48.61,80400.0,38.3181,38.3496,38.2865,38.326,80400.0
2007-10-17 12:30:00,48.61,48.65,48.61,48.64,42000.0,38.326,38.3575,38.326,38.3496,42000.0
2007-10-17 12:35:00,48.64,48.65,48.63,48.64,22300.0,38.3496,38.3575,38.3417,38.3496,22300.0
2007-10-17 12:40:00,48.64,48.69,48.64,48.68,29900.0,38.3496,38.389,38.3496,38.3812,29900.0
2007-10-17 12:45:00,48.67,48.67,48.58,48.62,56300.0,38.3733,38.3733,38.3023,38.3339,56300.0
2007-10-17 12:50:00,48.62,48.62,48.54,48.56,68000.0,38.3339,38.3339,38.2708,38.2865,68000.0
2007-10-17 12:55:00,48.55,48.59,48.52,48.52,75900.0,38.2787,38.3102,38.255,38.255,75900.0
2007-10-17 13:00:00,48.52,48.55,48.5,48.55,21100.0,38.255,38.2787,38.2392,38.2787,21100.0
2007-10-17 13:05:00,48.54,48.55,48.43,48.43,61500.0,38.2708,38.2787,38.1841,38.1841,61500.0
2007-10-17 13:10:00,48.43,48.49,48.35,48.49,61300.0,38.1841,38.2314,38.121,38.2314,61300.0
2007-10-17 13:15:00,48.49,48.5,48.45,48.47,24100.0,38.2314,38.2392,38.1998,38.2156,24100.0
2007-10-17 13:20:00,48.47,48.47,48.37,48.37,26200.0,38.2156,38.2156,38.1367,38.1367,26200.0
2007-10-17 13:25:00,48.38,48.45,48.33,48.41,43400.0,38.1446,38.1998,38.1052,38.1683,43400.0
2007-10-17 13:30:00,48.41,48.45,48.4,48.44,20100.0,38.1683,38.1998,38.1604,38.1919,20100.0
2007-10-17 13:35:00,48.44,48.52,48.43,48.49,84700.0,38.1919,38.255,38.1841,38.2314,84700.0
2007-10-17 13:40:00,48.49,48.5,48.4,48.42,32700.0,38.2314,38.2392,38.1604,38.1762,32700.0
2007-10-17 13:45:00,48.41,48.5,48.41,48.41,56100.0,38.1683,38.2392,38.1683,38.1683,56100.0
2007-10-17 13:50:00,48.41,48.42,48.25,48.32,55700.0,38.1683,38.1762,38.0421,38.0973,55700.0
2007-10-17 13:55:00,48.32,48.49,48.26,48.49,52700.0,38.0973,38.2314,38.05,38.2314,52700.0
2007-10-17 14:00:00,48.47,48.49,48.29,48.32,66600.0,38.2156,38.2314,38.0737,38.0973,66600.0
2007-10-17 14:05:00,48.32,48.42,48.25,48.41,37300.0,38.0973,38.1762,38.0421,38.1683,37300.0
2007-10-17 14:10:00,48.42,48.49,48.4,48.45,33400.0,38.1762,38.2314,38.1604,38.1998,33400.0
2007-10-17 14:15:00,48.45,48.45,48.33,48.35,39600.0,38.1998,38.1998,38.1052,38.121,39600.0
2007-10-17 14:20:00,48.34,48.4,48.28,48.33,45900.0,38.1131,38.1604,38.0658,38.1052,45900.0
2007-10-17 14:25:00,48.35,48.45,48.33,48.44,48800.0,38.121,38.1998,38.1052,38.1919,48800.0
2007-10-17 14:30:00,48.44,48.49,48.43,48.48,30900.0,38.1919,38.2314,38.1841,38.2235,30900.0
2007-10-17 14:35:00,48.48,48.5,48.47,48.48,55100.0,38.2235,38.2392,38.2156,38.2235,55100.0
2007-10-17 14:40:00,48.47,48.59,48.47,48.59,132400.0,38.2156,38.3102,38.2156,38.3102,132400.0
2007-10-17 14:45:00,48.58,48.76,48.55,48.73,121800.0,38.3023,38.4442,38.2787,38.4206,121800.0
2007-10-17 14:50:00,48.73,48.75,48.56,48.57,48400.0,38.4206,38.4364,38.2865,38.2944,48400.0
2007-10-17 14:55:00,48.57,48.61,48.48,48.61,56300.0,38.2944,38.326,38.2235,38.326,56300.0
2007-10-17 15:00:00,48.61,48.68,48.58,48.63,79600.0,38.326,38.3812,38.3023,38.3417,79600.0
2007-10-17 15:05:00,48.63,48.7,48.62,48.65,73800.0,38.3417,38.3969,38.3339,38.3575,73800.0
2007-10-17 15:10:00,48.65,48.65,48.57,48.59,59400.0,38.3575,38.3575,38.2944,38.3102,59400.0
2007-10-17 15:15:00,48.58,48.66,48.51,48.56,110700.0,38.3023,38.3654,38.2471,38.2865,110700.0
2007-10-17 15:20:00,48.56,48.6,48.52,48.53,161000.0,38.2865,38.3181,38.255,38.2629,161000.0
2007-10-17 15:25:00,48.53,48.57,48.5,48.52,92000.0,38.2629,38.2944,38.2392,38.255,92000.0
2007-10-17 15:30:00,48.53,48.55,48.45,48.51,131700.0,38.2629,38.2787,38.1998,38.2471,131700.0
2007-10-17 15:35:00,48.51,48.55,48.4,48.42,153600.0,38.2471,38.2787,38.1604,38.1762,153600.0
2007-10-17 15:40:00,48.41,48.52,48.41,48.52,119200.0,38.1683,38.255,38.1683,38.255,119200.0
2007-10-17 15:45:00,48.51,48.62,48.45,48.54,83400.0,38.2471,38.3339,38.1998,38.2708,83400.0
2007-10-17 15:50:00,48.54,48.55,48.49,48.55,107700.0,38.2708,38.2787,38.2314,38.2787,107700.0
2007-10-17 15:55:00,48.54,48.61,48.52,48.6,132300.0,38.2708,38.326,38.255,38.3181,132300.0
2007-10-18 09:30:00,49.0,49.0,48.67,48.67,205600.0,38.6335,38.6335,38.3733,38.3733,205600.0
2007-10-18 09:35:00,48.67,48.76,48.15,48.42,376000.0,38.3733,38.4442,37.9633,38.1762,376000.0
2007-10-18 09:40:00,48.42,48.55,48.33,48.49,488000.0,38.1762,38.2787,38.1052,38.2314,488000.0
2007-10-18 09:45:00,48.5,48.51,48.42,48.44,482600.0,38.2392,38.2471,38.1762,38.1919,482600.0
2007-10-18 09:50:00,48.45,48.46,48.08,48.14,244000.0,38.1998,38.2077,37.9081,37.9554,244000.0
2007-10-18 09:55:00,48.14,48.17,48.05,48.14,203800.0,37.9554,37.9791,37.8844,37.9554,203800.0
2007-10-18 10:00:00,48.14,48.17,48.09,48.1,104400.0,37.9554,37.9791,37.916,37.9239,104400.0
2007-10-18 10:05:00,48.11,48.27,48.1,48.27,149400.0,37.9318,38.0579,37.9239,38.0579,149400.0
2007-10-18 10:10:00,48.27,48.94,48.26,48.68,1041900.0,38.0579,38.5862,38.05,38.3812,1041900.0
2007-10-18 10:15:00,48.68,48.71,48.43,48.63,392300.0,38.3812,38.4048,38.1841,38.3417,392300.0
2007-10-18 10:20:00,48.63,48.82,48.63,48.7,718300.0,38.3417,38.4915,38.3417,38.3969,718300.0
2007-10-18 10:25:00,48.67,48.7,48.6,48.61,349700.0,38.3733,38.3969,38.3181,38.326,349700.0
2007-10-18 10:30:00,48.61,48.65,48.54,48.59,216100.0,38.326,38.3575,38.2708,38.3102,216100.0
2007-10-18 10:35:00,48.59,48.69,48.57,48.57,160900.0,38.3102,38.389,38.2944,38.2944,160900.0
2007-10-18 10:40:00,48.57,48.69,48.57,48.66,173000.0,38.2944,38.389,38.2944,38.3654,173000.0
2007-10-18 10:45:00,48.67,48.67,48.63,48.64,109300.0,38.3733,38.3733,38.3417,38.3496,109300.0
2007-10-18 10:50:00,48.64,48.67,48.64,48.65,103500.0,38.3496,38.3733,38.3496,38.3575,103500.0
2007-10-18 10:55:00,48.65,48.65,48.59,48.6,55400.0,38.3575,38.3575,38.3102,38.3181,55400.0
2007-10-18 11:00:00,48.6,48.6,48.53,48.54,90100.0,38.3181,38.3181,38.2629,38.2708,90100.0
2007-10-18 11:05:00,48.55,48.55,48.49,48.49,56200.0,38.2787,38.2787,38.2314,38.2314,56200.0
2007-10-18 11:10:00,48.49,48.55,48.35,48.36,108800.0,38.2314,38.2787,38.121,38.1289,108800.0
2007-10-18 11:15:00,48.36,48.39,48.3,48.35,317600.0,38.1289,38.1525,38.0816,38.121,317600.0
2007-10-18 11:20:00,48.35,48.41,48.32,48.4,114000.0,38.121,38.1683,38.0973,38.1604,114000.0
2007-10-18 11:25:00,48.4,48.55,48.36,48.5,179700.0,38.1604,38.2787,38.1289,38.2392,179700.0
2007-10-18 11:30:00,48.5,48.5,48.42,48.45,36200.0,38.2392,38.2392,38.1762,38.1998,36200.0
2007-10-18 11:35:00,48.45,48.45,48.35,48.45,70200.0,38.1998,38.1998,38.121,38.1998,70200.0
2007-10-18 11:40:00,48.45,48.45,48.38,48.45,34500.0,38.1998,38.1998,38.1446,38.1998,34500.0
2007-10-18 11:45:00,48.44,48.46,48.44,48.44,25400.0,38.1919,38.2077,38.1919,38.1919,25400.0
2007-10-18 11:50:00,48.45,48.52,48.44,48.5,75200.0,38.1998,38.255,38.1919,38.2392,75200.0
2007-10-18 11:55:00,48.5,48.52,48.49,48.49,25000.0,38.2392,38.255,38.2314,38.2314,25000.0
2007-10-18 12:00:00,48.49,48.5,48.49,48.49,76000.0,38.2314,38.2392,38.2314,38.2314,76000.0
2007-10-18 12:05:00,48.5,48.5,48.43,48.43,82700.0,38.2392,38.2392,38.1841,38.1841,82700.0
2007-10-18 12:10:00,48.43,48.47,48.36,48.39,75200.0,38.1841,38.2156,38.1289,38.1525,75200.0
2007-10-18 12:15:00,48.39,48.41,48.32,48.34,85000.0,38.1525,38.1683,38.0973,38.1131,85000.0
2007-10-18 12:20:00,48.34,48.38,48.29,48.3,105200.0,38.1131,38.1446,38.0737,38.0816,105200.0
2007-10-18 12:25:00,48.31,48.33,48.28,48.29,45200.0,38.0894,38.1052,38.0658,38.0737,45200.0
2007-10-18 12:30:00,48.29,48.3,48.27,48.27,31300.0,38.0737,38.0816,38.0579,38.0579,31300.0
2007-10-18 12:35:00,48.27,48.34,48.25,48.26,78500.0,38.0579,38.1131,38.0421,38.05,78500.0
2007-10-18 12:40:00,48.26,48.28,48.2,48.2,47400.0,38.05,38.0658,38.0027,38.0027,47400.0
2007-10-18 12:45:00,48.21,48.22,48.19,48.2,44200.0,38.0106,38.0185,37.9948,38.0027,44200.0
2007-10-18 12:50:00,48.19,48.28,48.19,48.21,58300.0,37.9948,38.0658,37.9948,38.0106,58300.0
2007-10-18 12:55:00,48.21,48.23,48.17,48.17,52100.0,38.0106,38.0264,37.9791,37.9791,52100.0
2007-10-18 13:00:00,48.18,48.2,48.16,48.2,41400.0,37.9869,38.0027,37.9712,38.0027,41400.0
2007-10-18 13:05:00,48.19,48.21,48.18,48.2,26600.0,37.9948,38.0106,37.9869,38.0027,26600.0
2007-10-18 13:10:00,48.19,48.2,48.17,48.17,17900.0,37.9948,38.0027,37.9791,37.9791,17900.0
2007-10-18 13:15:00,48.17,48.18,48.12,48.15,74300.0,37.9791,37.9869,37.9396,37.9633,74300.0
2007-10-18 13:20:00,48.15,48.15,48.13,48.14,26100.0,37.9633,37.9633,37.9475,37.9554,26100.0
2007-10-18 13:25:00,48.14,48.22,48.14,48.2,27400.0,37.9554,38.0185,37.9554,38.0027,27400.0
2007-10-18 13:30:00,48.2,48.23,48.19,48.21,58700.0,38.0027,38.0264,37.9948,38.0106,58700.0
2007-10-18 13:35:00,48.21,48.21,48.19,48.2,25600.0,38.0106,38.0106,37.9948,38.0027,25600.0
2007-10-18 13:40:00,48.2,48.21,48.19,48.19,29300.0,38.0027,38.0106,37.9948,37.9948,29300.0
2007-10-18 13:45:00,48.19,48.2,48.15,48.17,63400.0,37.9948,38.0027,37.9633,37.9791,63400.0
2007-10-18 13:50:00,48.17,48.19,48.15,48.15,55800.0,37.9791,37.9948,37.9633,37.9633,55800.0
2007-10-18 13:55:00,48.16,48.17,48.11,48.14,75800.0,37.9712,37.9791,37.9318,37.9554,75800.0
2007-10-18 14:00:00,48.14,48.2,48.14,48.18,471100.0,37.9554,38.0027,37.9554,37.9869,471100.0
2007-10-18 14:05:00,48.17,48.22,48.13,48.21,808300.0,37.9791,38.0185,37.9475,38.0106,808300.0
2007-10-18 14:10:00,48.2,48.22,48.12,48.14,49100.0,38.0027,38.0185,37.9396,37.9554,49100.0
2007-10-18 14:15:00,48.15,48.17,48.12,48.12,35800.0,37.9633,37.9791,37.9396,37.9396,35800.0
2007-10-18 14:20:00,48.12,48.12,48.01,48.01,151800.0,37.9396,37.9396,37.8529,37.8529,151800.0
2007-10-18 14:25:00,48.02,48.03,47.92,47.98,142800.0,37.8608,37.8687,37.7819,37.8293,142800.0
2007-10-18 14:30:00,47.99,48.01,47.96,48.0,162300.0,37.8371,37.8529,37.8135,37.845,162300.0
2007-10-18 14:35:00,48.0,48.05,47.98,48.04,172800.0,37.845,37.8844,37.8293,37.8766,172800.0
2007-10-18 14:40:00,48.04,48.05,47.99,48.0,297000.0,37.8766,37.8844,37.8371,37.845,297000.0
2007-10-18 14:45:00,48.0,48.09,47.99,48.02,294900.0,37.845,37.916,37.8371,37.8608,294900.0
2007-10-18 14:50:00,48.01,48.02,47.99,48.0,259300.0,37.8529,37.8608,37.8371,37.845,259300.0
2007-10-18 14:55:00,48.0,48.06,47.99,48.04,145700.0,37.845,37.8923,37.8371,37.8766,145700.0
2007-10-18 15:00:00,48.05,48.16,48.04,48.14,263800.0,37.8844,37.9712,37.8766,37.9554,263800.0
2007-10-18 15:05:00,48.15,48.17,48.08,48.08,177700.0,37.9633,37.9791,37.9081,37.9081,177700.0
2007-10-18 15:10:00,48.08,48.16,48.08,48.12,216700.0,37.9081,37.9712,37.9081,37.9396,216700.0
2007-10-18 15:15:00,48.12,48.15,48.12,48.15,244500.0,37.9396,37.9633,37.9396,37.9633,244500.0
2007-10-18 15:20:00,48.14,48.18,48.14,48.17,357100.0,37.9554,37.9869,37.9554,37.9791,357100.0
2007-10-18 15:25:00,48.18,48.21,48.15,48.2,162400.0,37.9869,38.0106,37.9633,38.0027,162400.0
2007-10-18 15:30:00,48.21,48.25,48.05,48.13,171200.0,38.0106,38.0421,37.8844,37.9475,171200.0
2007-10-18 15:35:00,48.13,48.15,48.12,48.12,315300.0,37.9475,37.9633,37.9396,37.9396,315300.0
2007-10-18 15:40:00,48.12,48.25,48.11,48.22,343100.0,37.9396,38.0421,37.9318,38.0185,343100.0
2007-10-18 15:45:00,48.22,48.23,48.17,48.21,260000.0,38.0185,38.0264,37.9791,38.0106,260000.0
2007-10-18 15:50:00,48.21,48.22,48.15,48.21,283800.0,38.0106,38.0185,37.9633,38.0106,283800.0
2007-10-18 15:55:00,48.21,48.26,48.07,48.07,672800.0,38.0106,38.05,37.9002,37.9002,672800.0
2007-10-19 09:30:00,47.74,47.74,47.38,47.55,988900.0,37.64,37.64,37.3562,37.4902,988900.0
2007-10-19 09:35:00,47.55,47.97,47.5,47.59,403400.0,37.4902,37.8214,37.4508,37.5218,403400.0
2007-10-19 09:40:00,47.61,47.75,47.57,47.61,158400.0,37.5375,37.6479,37.506,37.5375,158400.0
2007-10-19 09:45:00,47.6,47.74,47.56,47.6,158800.0,37.5296,37.64,37.4981,37.5296,158800.0
2007-10-19 09:50:00,47.59,47.68,47.59,47.64,266800.0,37.5218,37.5927,37.5218,37.5612,266800.0
2007-10-19 09:55:00,47.63,47.75,47.63,47.75,160300.0,37.5533,37.6479,37.5533,37.6479,160300.0
2007-10-19 10:00:00,47.74,47.78,47.72,47.75,120600.0,37.64,37.6716,37.6243,37.6479,120600.0
2007-10-19 10:05:00,47.74,47.93,47.6,47.66,464600.0,37.64,37.7898,37.5296,37.577,464600.0
2007-10-19 10:10:00,47.67,47.7,47.6,47.63,91100.0,37.5848,37.6085,37.5296,37.5533,91100.0
2007-10-19 10:15:00,47.63,47.67,47.55,47.6,165700.0,37.5533,37.5848,37.4902,37.5296,165700.0
2007-10-19 10:20:00,47.6,47.62,47.58,47.6,106400.0,37.5296,37.5454,37.5139,37.5296,106400.0
2007-10-19 10:25:00,47.6,47.74,47.6,47.65,92400.0,37.5296,37.64,37.5296,37.5691,92400.0
2007-10-19 10:30:00,47.65,47.73,47.6,47.6,156800.0,37.5691,37.6321,37.5296,37.5296,156800.0
2007-10-19 10:35:00,47.61,47.73,47.61,47.69,111700.0,37.5375,37.6321,37.5375,37.6006,111700.0
2007-10-19 10:40:00,47.7,47.73,47.65,47.71,65800.0,37.6085,37.6321,37.5691,37.6164,65800.0
2007-10-19 10:45:00,47.7,47.74,47.69,47.71,58200.0,37.6085,37.64,37.6006,37.6164,58200.0
2007-10-19 10:50:00,47.71,47.72,47.69,47.72,153400.0,37.6164,37.6243,37.6006,37.6243,153400.0
2007-10-19 10:55:00,47.72,47.72,47.63,47.64,71400.0,37.6243,37.6243,37.5533,37.5612,71400.0
2007-10-19 11:00:00,47.64,47.64,47.6,47.63,106900.0,37.5612,37.5612,37.5296,37.5533,106900.0
2007-10-19 11:05:00,47.63,47.74,47.61,47.72,117500.0,37.5533,37.64,37.5375,37.6243,117500.0
2007-10-19 11:10:00,47.72,47.72,47.69,47.71,66600.0,37.6243,37.6243,37.6006,37.6164,66600.0
2007-10-19 11:15:00,47.71,47.72,47.7,47.71,36100.0,37.6164,37.6243,37.6085,37.6164,36100.0
2007-10-19 11:20:00,47.71,47.72,47.66,47.66,58500.0,37.6164,37.6243,37.577,37.577,58500.0
2007-10-19 11:25:00,47.66,47.71,47.64,47.7,49100.0,37.577,37.6164,37.5612,37.6085,49100.0
2007-10-19 11:30:00,47.7,47.71,47.6,47.61,92100.0,37.6085,37.6164,37.5296,37.5375,92100.0
2007-10-19 11:35:00,47.62,47.74,47.62,47.71,49400.0,37.5454,37.64,37.5454,37.6164,49400.0
2007-10-19 11:40:00,47.71,47.75,47.61,47.67,83800.0,37.6164,37.6479,37.5375,37.5848,83800.0
2007-10-19 11:45:00,47.68,47.7,47.63,47.69,25300.0,37.5927,37.6085,37.5533,37.6006,25300.0
2007-10-19 11:50:00,47.7,47.77,47.7,47.74,44300.0,37.6085,37.6637,37.6085,37.64,44300.0
2007-10-19 11:55:00,47.74,47.75,47.72,47.73,36000.0,37.64,37.6479,37.6243,37.6321,36000.0
2007-10-19 12:00:00,47.72,47.75,47.63,47.73,79600.0,37.6243,37.6479,37.5533,37.6321,79600.0
2007-10-19 12:05:00,47.73,47.75,47.71,47.73,34400.0,37.6321,37.6479,37.6164,37.6321,34400.0
2007-10-19 12:10:00,47.73,47.75,47.71,47.73,33900.0,37.6321,37.6479,37.6164,37.6321,33900.0
2007-10-19 12:15:00,47.73,47.76,47.73,47.75,150700.0,37.6321,37.6558,37.6321,37.6479,150700.0
2007-10-19 12:20:00,47.75,47.76,47.67,47.69,87200.0,37.6479,37.6558,37.5848,37.6006,87200.0
2007-10-19 12:25:00,47.68,47.69,47.63,47.65,53900.0,37.5927,37.6006,37.5533,37.5691,53900.0
2007-10-19 12:30:00,47.64,47.74,47.64,47.74,34200.0,37.5612,37.64,37.5612,37.64,34200.0
2007-10-19 12:35:00,47.73,47.78,47.71,47.77,85000.0,37.6321,37.6716,37.6164,37.6637,85000.0
2007-10-19 12:40:00,47.76,47.83,47.74,47.74,83100.0,37.6558,37.711,37.64,37.64,83100.0
2007-10-19 12:45:00,47.74,47.78,47.73,47.77,128400.0,37.64,37.6716,37.6321,37.6637,128400.0
2007-10-19 12:50:00,47.77,47.77,47.75,47.76,60200.0,37.6637,37.6637,37.6479,37.6558,60200.0
2007-10-19 12:55:00,47.75,47.81,47.75,47.79,47600.0,37.6479,37.6952,37.6479,37.6795,47600.0
2007-10-19 13:00:00,47.8,47.8,47.73,47.76,50600.0,37.6873,37.6873,37.6321,37.6558,50600.0
2007-10-19 13:05:00,47.75,47.84,47.75,47.79,50000.0,37.6479,37.7189,37.6479,37.6795,50000.0
2007-10-19 13:10:00,47.79,47.82,47.78,47.81,72000.0,37.6795,37.7031,37.6716,37.6952,72000.0
2007-10-19 13:15:00,47.81,47.85,47.8,47.81,73000.0,37.6952,37.7268,37.6873,37.6952,73000.0
2007-10-19 13:20:00,47.81,47.81,47.73,47.77,55200.0,37.6952,37.6952,37.6321,37.6637,55200.0
2007-10-19 13:25:00,47.77,47.79,47.75,47.77,96700.0,37.6637,37.6795,37.6479,37.6637,96700.0
2007-10-19 13:30:00,47.77,47.79,47.75,47.76,42100.0,37.6637,37.6795,37.6479,37.6558,42100.0
2007-10-19 13:35:00,47.77,47.78,47.74,47.74,32000.0,37.6637,37.6716,37.64,37.64,32000.0
2007-10-19 13:40:00,47.74,47.78,47.73,47.76,26100.0,37.64,37.6716,37.6321,37.6558,26100.0
2007-10-19 13:45:00,47.77,47.82,47.76,47.8,122600.0,37.6637,37.7031,37.6558,37.6873,122600.0
2007-10-19 13:50:00,47.8,47.9,47.79,47.88,71900.0,37.6873,37.7662,37.6795,37.7504,71900.0
2007-10-19 13:55:00,47.89,47.9,47.81,47.86,97000.0,37.7583,37.7662,37.6952,37.7346,97000.0
2007-10-19 14:00:00,47.86,47.87,47.8,47.83,59200.0,37.7346,37.7425,37.6873,37.711,59200.0
2007-10-19 14:05:00,47.83,47.86,47.79,47.82,52400.0,37.711,37.7346,37.6795,37.7031,52400.0
2007-10-19 14:10:00,47.81,47.85,47.79,47.81,75600.0,37.6952,37.7268,37.6795,37.6952,75600.0
2007-10-19 14:15:00,47.81,47.81,47.74,47.78,54700.0,37.6952,37.6952,37.64,37.6716,54700.0
2007-10-19 14:20:00,47.78,47.79,47.72,47.78,93400.0,37.6716,37.6795,37.6243,37.6716,93400.0
2007-10-19 14:25:00,47.79,47.84,47.76,47.8,112700.0,37.6795,37.7189,37.6558,37.6873,112700.0
2007-10-19 14:30:00,47.8,47.81,47.71,47.73,338300.0,37.6873,37.6952,37.6164,37.6321,338300.0
2007-10-19 14:35:00,47.72,47.78,47.65,47.78,185000.0,37.6243,37.6716,37.5691,37.6716,185000.0
2007-10-19 14:40:00,47.77,47.85,47.74,47.8,123600.0,37.6637,37.7268,37.64,37.6873,123600.0
2007-10-19 14:45:00,47.8,47.81,47.74,47.74,137900.0,37.6873,37.6952,37.64,37.64,137900.0
2007-10-19 14:50:00,47.74,47.77,47.62,47.69,371600.0,37.64,37.6637,37.5454,37.6006,371600.0
2007-10-19 14:55:00,47.69,47.77,47.69,47.75,231600.0,37.6006,37.6637,37.6006,37.6479,231600.0
2007-10-19 15:00:00,47.75,47.76,47.72,47.72,173100.0,37.6479,37.6558,37.6243,37.6243,173100.0
2007-10-19 15:05:00,47.72,47.79,47.71,47.78,67400.0,37.6243,37.6795,37.6164,37.6716,67400.0
2007-10-19 15:10:00,47.79,47.8,47.73,47.73,104700.0,37.6795,37.6873,37.6321,37.6321,104700.0
2007-10-19 15:15:00,47.73,47.74,47.69,47.7,280200.0,37.6321,37.64,37.6006,37.6085,280200.0
2007-10-19 15:20:00,47.7,47.73,47.64,47.67,258300.0,37.6085,37.6321,37.5612,37.5848,258300.0
2007-10-19 15:25:00,47.67,47.68,47.65,47.66,69800.0,37.5848,37.5927,37.5691,37.577,69800.0
2007-10-19 15:30:00,47.65,47.67,47.63,47.65,102200.0,37.5691,37.5848,37.5533,37.5691,102200.0
2007-10-19 15:35:00,47.66,47.71,47.61,47.68,237200.0,37.577,37.6164,37.5375,37.5927,237200.0
2007-10-19 15:40:00,47.68,47.69,47.52,47.57,207900.0,37.5927,37.6006,37.4666,37.506,207900.0
2007-10-19 15:45:00,47.57,47.57,47.46,47.54,559700.0,37.506,37.506,37.4193,37.4823,559700.0
2007-10-19 15:50:00,47.54,47.63,47.53,47.62,187600.0,37.4823,37.5533,37.4745,37.5454,187600.0
2007-10-19 15:55:00,47.63,47.64,47.37,47.45,414200.0,37.5533,37.5612,37.3483,37.4114,414200.0
2007-10-22 09:30:00,47.24,47.35,47.12,47.15,900.0,37.2458,37.3325,37.1512,37.1749,900.0
2007-10-22 09:35:00,47.41,47.44,47.25,47.38,143300.0,37.3798,37.4035,37.2537,37.3562,143300.0
2007-10-22 09:40:00,47.36,47.42,47.21,47.33,137200.0,37.3404,37.3877,37.2222,37.3168,137200.0
2007-10-22 09:45:00,47.32,47.36,47.15,47.25,124400.0,37.3089,37.3404,37.1749,37.2537,124400.0
2007-10-22 09:50:00,47.25,47.34,47.24,47.32,82700.0,37.2537,37.3247,37.2458,37.3089,82700.0
2007-10-22 09:55:00,47.32,47.4,47.3,47.31,110500.0,37.3089,37.372,37.2931,37.301,110500.0
2007-10-22 10:00:00,47.32,47.36,47.3,47.36,159500.0,37.3089,37.3404,37.2931,37.3404,159500.0
2007-10-22 10:05:00,47.36,47.43,47.36,47.38,72700.0,37.3404,37.3956,37.3404,37.3562,72700.0
2007-10-22 10:10:00,47.38,47.43,47.36,47.4,199900.0,37.3562,37.3956,37.3404,37.372,199900.0
2007-10-22 10:15:00,47.4,47.41,47.32,47.34,125600.0,37.372,37.3798,37.3089,37.3247,125600.0
2007-10-22 10:20:00,47.34,47.46,47.34,47.46,163700.0,37.3247,37.4193,37.3247,37.4193,163700.0
2007-10-22 10:25:00,47.48,47.59,47.45,47.53,119900.0,37.435,37.5218,37.4114,37.4745,119900.0
2007-10-22 10:30:00,47.52,47.57,47.51,47.55,169500.0,37.4666,37.506,37.4587,37.4902,169500.0
2007-10-22 10:35:00,47.55,47.58,47.53,47.57,70200.0,37.4902,37.5139,37.4745,37.506,70200.0
2007-10-22 10:40:00,47.57,47.58,47.4,47.53,143600.0,37.506,37.5139,37.372,37.4745,143600.0
2007-10-22 10:45:00,47.54,47.58,47.52,47.53,113800.0,37.4823,37.5139,37.4666,37.4745,113800.0
2007-10-22 10:50:00,47.53,47.54,47.51,47.53,79900.0,37.4745,37.4823,37.4587,37.4745,79900.0
2007-10-22 10:55:00,47.53,47.6,47.52,47.59,76800.0,37.4745,37.5296,37.4666,37.5218,76800.0
2007-10-22 11:00:00,47.59,47.66,47.52,47.53,54700.0,37.5218,37.577,37.4666,37.4745,54700.0
2007-10-22 11:05:00,47.53,47.54,47.5,47.52,82300.0,37.4745,37.4823,37.4508,37.4666,82300.0
2007-10-22 11:10:00,47.52,47.56,47.51,47.52,47000.0,37.4666,37.4981,37.4587,37.4666,47000.0
2007-10-22 11:15:00,47.52,47.52,47.5,47.51,34100.0,37.4666,37.4666,37.4508,37.4587,34100.0
2007-10-22 11:20:00,47.51,47.59,47.5,47.56,84700.0,37.4587,37.5218,37.4508,37.4981,84700.0
2007-10-22 11:25:00,47.55,47.7,47.54,47.65,59100.0,37.4902,37.6085,37.4823,37.5691,59100.0
2007-10-22 11:30:00,47.65,47.75,47.65,47.75,80200.0,37.5691,37.6479,37.5691,37.6479,80200.0
2007-10-22 11:35:00,47.74,47.78,47.68,47.77,107900.0,37.64,37.6716,37.5927,37.6637,107900.0
2007-10-22 11:40:00,47.77,47.8,47.68,47.72,47400.0,37.6637,37.6873,37.5927,37.6243,47400.0
2007-10-22 11:45:00,47.72,47.76,47.65,47.74,46700.0,37.6243,37.6558,37.5691,37.64,46700.0
2007-10-22 11:50:00,47.75,47.75,47.6,47.65,28600.0,37.6479,37.6479,37.5296,37.5691,28600.0
2007-10-22 11:55:00,47.66,47.74,47.65,47.74,36700.0,37.577,37.64,37.5691,37.64,36700.0
2007-10-22 12:00:00,47.73,47.75,47.65,47.66,57200.0,37.6321,37.6479,37.5691,37.577,57200.0
2007-10-22 12:05:00,47.66,47.71,47.65,47.66,27100.0,37.577,37.6164,37.5691,37.577,27100.0
2007-10-22 12:10:00,47.66,47.69,47.63,47.68,75100.0,37.577,37.6006,37.5533,37.5927,75100.0
2007-10-22 12:15:00,47.68,47.71,47.66,47.71,143500.0,37.5927,37.6164,37.577,37.6164,143500.0
2007-10-22 12:20:00,47.71,47.73,47.69,47.72,71300.0,37.6164,37.6321,37.6006,37.6243,71300.0
2007-10-22 12:25:00,47.72,47.77,47.72,47.75,51400.0,37.6243,37.6637,37.6243,37.6479,51400.0
2007-10-22 12:30:00,47.76,47.77,47.73,47.75,67000.0,37.6558,37.6637,37.6321,37.6479,67000.0
2007-10-22 12:35:00,47.76,47.81,47.74,47.76,88400.0,37.6558,37.6952,37.64,37.6558,88400.0
2007-10-22 12:40:00,47.76,47.82,47.74,47.82,57700.0,37.6558,37.7031,37.64,37.7031,57700.0
2007-10-22 12:45:00,47.82,47.92,47.82,47.91,92100.0,37.7031,37.7819,37.7031,37.7741,92100.0
2007-10-22 12:50:00,47.91,47.95,47.88,47.91,90000.0,37.7741,37.8056,37.7504,37.7741,90000.0
2007-10-22 12:55:00,47.93,48.04,47.93,48.02,127000.0,37.7898,37.8766,37.7898,37.8608,127000.0
2007-10-22 13:00:00,48.02,48.12,48.02,48.04,163700.0,37.8608,37.9396,37.8608,37.8766,163700.0
2007-10-22 13:05:00,48.03,48.1,47.97,48.0,70400.0,37.8687,37.9239,37.8214,37.845,70400.0
2007-10-22 13:10:00,48.0,48.03,47.97,48.02,123800.0,37.845,37.8687,37.8214,37.8608,123800.0
2007-10-22 13:15:00,48.02,48.06,48.0,48.02,53000.0,37.8608,37.8923,37.845,37.8608,53000.0
2007-10-22 13:20:00,48.02,48.05,48.0,48.01,52100.0,37.8608,37.8844,37.845,37.8529,52100.0
2007-10-22 13:25:00,48.01,48.1,48.01,48.09,60700.0,37.8529,37.9239,37.8529,37.916,60700.0
2007-10-22 13:30:00,48.1,48.1,48.01,48.06,82600.0,37.9239,37.9239,37.8529,37.8923,82600.0
2007-10-22 13:35:00,48.06,48.06,47.95,48.0,39900.0,37.8923,37.8923,37.8056,37.845,39900.0
2007-10-22 13:40:00,48.0,48.03,47.93,47.98,152200.0,37.845,37.8687,37.7898,37.8293,152200.0
2007-10-22 13:45:00,47.97,47.97,47.86,47.9,167200.0,37.8214,37.8214,37.7346,37.7662,167200.0
2007-10-22 13:50:00,47.9,47.91,47.85,47.9,55800.0,37.7662,37.7741,37.7268,37.7662,55800.0
2007-10-22 13:55:00,47.91,47.91,47.84,47.85,40800.0,37.7741,37.7741,37.7189,37.7268,40800.0
2007-10-22 14:00:00,47.85,47.86,47.82,47.85,53200.0,37.7268,37.7346,37.7031,37.7268,53200.0
2007-10-22 14:05:00,47.84,47.88,47.84,47.87,60600.0,37.7189,37.7504,37.7189,37.7425,60600.0
2007-10-22 14:10:00,47.87,47.93,47.87,47.92,71000.0,37.7425,37.7898,37.7425,37.7819,71000.0
2007-10-22 14:15:00,47.92,48.0,47.92,47.99,45800.0,37.7819,37.845,37.7819,37.8371,45800.0
2007-10-22 14:20:00,48.0,48.0,47.99,47.99,39100.0,37.845,37.845,37.8371,37.8371,39100.0
2007-10-22 14:25:00,47.99,48.0,47.98,47.99,120600.0,37.8371,37.845,37.8293,37.8371,120600.0
2007-10-22 14:30:00,47.99,48.01,47.97,47.98,69300.0,37.8371,37.8529,37.8214,37.8293,69300.0
2007-10-22 14:35:00,47.98,47.99,47.93,47.97,77300.0,37.8293,37.8371,37.7898,37.8214,77300.0
2007-10-22 14:40:00,47.96,47.99,47.94,47.96,53800.0,37.8135,37.8371,37.7977,37.8135,53800.0
2007-10-22 14:45:00,47.96,48.0,47.95,47.98,61300.0,37.8135,37.845,37.8056,37.8293,61300.0
2007-10-22 14:50:00,48.0,48.01,47.95,48.0,80100.0,37.845,37.8529,37.8056,37.845,80100.0
2007-10-22 14:55:00,48.0,48.0,47.94,47.98,64900.0,37.845,37.845,37.7977,37.8293,64900.0
2007-10-22 15:00:00,47.98,48.01,47.91,47.92,223800.0,37.8293,37.8529,37.7741,37.7819,223800.0
2007-10-22 15:05:00,47.92,47.98,47.91,47.96,93500.0,37.7819,37.8293,37.7741,37.8135,93500.0
2007-10-22 15:10:00,47.95,47.97,47.91,47.96,175800.0,37.8056,37.8214,37.7741,37.8135,175800.0
2007-10-22 15:15:00,47.96,48.0,47.94,47.95,102600.0,37.8135,37.845,37.7977,37.8056,102600.0
2007-10-22 15:20:00,47.95,47.98,47.94,47.96,220700.0,37.8056,37.8293,37.7977,37.8135,220700.0
2007-10-22 15:25:00,47.96,47.97,47.88,47.88,76800.0,37.8135,37.8214,37.7504,37.7504,76800.0
2007-10-22 15:30:00,47.88,47.98,47.88,47.97,84600.0,37.7504,37.8293,37.7504,37.8214,84600.0
2007-10-22 15:35:00,47.97,47.97,47.93,47.95,92900.0,37.8214,37.8214,37.7898,37.8056,92900.0
2007-10-22 15:40:00,47.95,48.01,47.94,48.01,89000.0,37.8056,37.8529,37.7977,37.8529,89000.0
2007-10-22 15:45:00,48.01,48.06,47.99,48.05,104000.0,37.8529,37.8923,37.8371,37.8844,104000.0
2007-10-22 15:50:00,48.06,48.18,48.04,48.16,171600.0,37.8923,37.9869,37.8766,37.9712,171600.0
2007-10-22 15:55:00,48.16,48.18,48.13,48.18,200100.0,37.9712,37.9869,37.9475,37.9869,200100.0
2007-10-23 09:30:00,48.18,48.27,48.15,48.23,117800.0,37.9869,38.0579,37.9633,38.0264,117800.0
2007-10-23 09:35:00,48.23,48.29,48.2,48.29,231900.0,38.0264,38.0737,38.0027,38.0737,231900.0
2007-10-23 09:40:00,48.28,48.43,48.19,48.43,171700.0,38.0658,38.1841,37.9948,38.1841,171700.0
2007-10-23 09:45:00,48.47,48.54,48.35,48.53,83200.0,38.2156,38.2708,38.121,38.2629,83200.0
2007-10-23 09:50:00,48.53,48.57,48.48,48.48,59600.0,38.2629,38.2944,38.2235,38.2235,59600.0
2007-10-23 09:55:00,48.48,48.5,48.44,48.47,54800.0,38.2235,38.2392,38.1919,38.2156,54800.0
2007-10-23 10:00:00,48.47,48.5,48.47,48.48,48500.0,38.2156,38.2392,38.2156,38.2235,48500.0
2007-10-23 10:05:00,48.48,48.55,48.47,48.54,40400.0,38.2235,38.2787,38.2156,38.2708,40400.0
2007-10-23 10:10:00,48.55,48.55,48.35,48.35,42000.0,38.2787,38.2787,38.121,38.121,42000.0
2007-10-23 10:15:00,48.35,48.43,48.27,48.31,52500.0,38.121,38.1841,38.0579,38.0894,52500.0
2007-10-23 10:20:00,48.3,48.33,48.29,48.3,46300.0,38.0816,38.1052,38.0737,38.0816,46300.0
2007-10-23 10:25:00,48.3,48.41,48.29,48.36,50700.0,38.0816,38.1683,38.0737,38.1289,50700.0
2007-10-23 10:30:00,48.34,48.38,48.32,48.36,50400.0,38.1131,38.1446,38.0973,38.1289,50400.0
2007-10-23 10:35:00,48.35,48.42,48.31,48.41,30400.0,38.121,38.1762,38.0894,38.1683,30400.0
2007-10-23 10:40:00,48.42,48.45,48.37,48.45,54400.0,38.1762,38.1998,38.1367,38.1998,54400.0
2007-10-23 10:45:00,48.44,48.55,48.41,48.51,55600.0,38.1919,38.2787,38.1683,38.2471,55600.0
2007-10-23 10:50:00,48.52,48.52,48.5,48.5,46100.0,38.255,38.255,38.2392,38.2392,46100.0
2007-10-23 10:55:00,48.5,48.51,48.5,48.51,49300.0,38.2392,38.2471,38.2392,38.2471,49300.0
2007-10-23 11:00:00,48.5,48.52,48.5,48.51,62500.0,38.2392,38.255,38.2392,38.2471,62500.0
2007-10-23 11:05:00,48.51,48.53,48.5,48.52,59400.0,38.2471,38.2629,38.2392,38.255,59400.0
2007-10-23 11:10:00,48.52,48.55,48.5,48.51,51100.0,38.255,38.2787,38.2392,38.2471,51100.0
2007-10-23 11:15:00,48.52,48.56,48.52,48.56,46700.0,38.255,38.2865,38.255,38.2865,46700.0
2007-10-23 11:20:00,48.57,48.6,48.55,48.55,140100.0,38.2944,38.3181,38.2787,38.2787,140100.0
2007-10-23 11:25:00,48.55,48.59,48.55,48.56,53000.0,38.2787,38.3102,38.2787,38.2865,53000.0
2007-10-23 11:30:00,48.56,48.57,48.55,48.55,62700.0,38.2865,38.2944,38.2787,38.2787,62700.0
2007-10-23 11:35:00,48.56,48.57,48.55,48.56,82400.0,38.2865,38.2944,38.2787,38.2865,82400.0
2007-10-23 11:40:00,48.55,48.58,48.55,48.57,78400.0,38.2787,38.3023,38.2787,38.2944,78400.0
2007-10-23 11:45:00,48.57,48.6,48.56,48.58,43800.0,38.2944,38.3181,38.2865,38.3023,43800.0
2007-10-23 11:50:00,48.58,48.6,48.56,48.6,107100.0,38.3023,38.3181,38.2865,38.3181,107100.0
2007-10-23 11:55:00,48.6,48.63,48.58,48.63,137300.0,38.3181,38.3417,38.3023,38.3417,137300.0
2007-10-23 12:00:00,48.64,48.72,48.64,48.69,128900.0,38.3496,38.4127,38.3496,38.389,128900.0
2007-10-23 12:05:00,48.69,48.69,48.62,48.66,43700.0,38.389,38.389,38.3339,38.3654,43700.0
2007-10-23 12:10:00,48.66,48.72,48.66,48.71,36400.0,38.3654,38.4127,38.3654,38.4048,36400.0
2007-10-23 12:15:00,48.72,48.73,48.7,48.72,40300.0,38.4127,38.4206,38.3969,38.4127,40300.0
2007-10-23 12:20:00,48.73,48.89,48.72,48.89,188000.0,38.4206,38.5467,38.4127,38.5467,188000.0
2007-10-23 12:25:00,48.89,48.92,48.88,48.9,110400.0,38.5467,38.5704,38.5388,38.5546,110400.0
2007-10-23 12:30:00,48.91,48.93,48.9,48.9,49900.0,38.5625,38.5783,38.5546,38.5546,49900.0
2007-10-23 12:35:00,48.9,48.91,48.74,48.76,101700.0,38.5546,38.5625,38.4285,38.4442,101700.0
2007-10-23 12:40:00,48.75,48.76,48.71,48.74,36400.0,38.4364,38.4442,38.4048,38.4285,36400.0
2007-10-23 12:45:00,48.73,48.74,48.71,48.71,24100.0,38.4206,38.4285,38.4048,38.4048,24100.0
2007-10-23 12:50:00,48.71,48.73,48.63,48.65,40600.0,38.4048,38.4206,38.3417,38.3575,40600.0
2007-10-23 12:55:00,48.65,48.73,48.65,48.72,53000.0,38.3575,38.4206,38.3575,38.4127,53000.0
2007-10-23 13:00:00,48.72,48.77,48.71,48.75,46800.0,38.4127,38.4521,38.4048,38.4364,46800.0
2007-10-23 13:05:00,48.76,48.8,48.73,48.76,35100.0,38.4442,38.4758,38.4206,38.4442,35100.0
2007-10-23 13:10:00,48.76,48.82,48.75,48.81,34800.0,38.4442,38.4915,38.4364,38.4837,34800.0
2007-10-23 13:15:00,48.82,48.88,48.79,48.85,52500.0,38.4915,38.5388,38.4679,38.5152,52500.0
2007-10-23 13:20:00,48.85,48.86,48.81,48.84,47900.0,38.5152,38.5231,38.4837,38.5073,47900.0
2007-10-23 13:25:00,48.84,48.85,48.79,48.82,80500.0,38.5073,38.5152,38.4679,38.4915,80500.0
2007-10-23 13:30:00,48.83,48.87,48.81,48.86,60200.0,38.4994,38.531,38.4837,38.5231,60200.0
2007-10-23 13:35:00,48.86,48.91,48.86,48.88,78400.0,38.5231,38.5625,38.5231,38.5388,78400.0
2007-10-23 13:40:00,48.88,48.97,48.87,48.96,68400.0,38.5388,38.6098,38.531,38.6019,68400.0
2007-10-23 13:45:00,48.96,48.98,48.95,48.95,70600.0,38.6019,38.6177,38.594,38.594,70600.0
2007-10-23 13:50:00,48.96,48.96,48.95,48.95,70000.0,38.6019,38.6019,38.594,38.594,70000.0
2007-10-23 13:55:00,48.95,49.02,48.95,48.99,95500.0,38.594,38.6492,38.594,38.6256,95500.0
2007-10-23 14:00:00,48.99,49.12,48.99,49.04,100800.0,38.6256,38.7281,38.6256,38.665,100800.0
2007-10-23 14:05:00,49.04,49.13,48.99,49.05,85100.0,38.665,38.736,38.6256,38.6729,85100.0
2007-10-23 14:10:00,49.05,49.09,49.0,49.03,51300.0,38.6729,38.7044,38.6335,38.6571,51300.0
2007-10-23 14:15:00,49.04,49.1,49.01,49.01,48100.0,38.665,38.7123,38.6413,38.6413,48100.0
2007-10-23 14:20:00,49.01,49.14,48.99,49.07,144200.0,38.6413,38.7438,38.6256,38.6887,144200.0
2007-10-23 14:25:00,49.06,49.07,49.0,49.0,77700.0,38.6808,38.6887,38.6335,38.6335,77700.0
2007-10-23 14:30:00,49.0,49.03,48.99,49.0,113000.0,38.6335,38.6571,38.6256,38.6335,113000.0
2007-10-23 14:35:00,49.0,49.01,48.99,48.99,136500.0,38.6335,38.6413,38.6256,38.6256,136500.0
2007-10-23 14:40:00,48.99,49.02,48.99,49.0,82300.0,38.6256,38.6492,38.6256,38.6335,82300.0
2007-10-23 14:45:00,49.0,49.01,48.88,48.9,96700.0,38.6335,38.6413,38.5388,38.5546,96700.0
2007-10-23 14:50:00,48.91,48.94,48.86,48.89,102800.0,38.5625,38.5862,38.5231,38.5467,102800.0
2007-10-23 14:55:00,48.89,48.89,48.78,48.79,103500.0,38.5467,38.5467,38.46,38.4679,103500.0
2007-10-23 15:00:00,48.79,48.88,48.78,48.88,101600.0,38.4679,38.5388,38.46,38.5388,101600.0
2007-10-23 15:05:00,48.87,48.88,48.77,48.8,52500.0,38.531,38.5388,38.4521,38.4758,52500.0
2007-10-23 15:10:00,48.8,48.81,48.65,48.65,73700.0,38.4758,38.4837,38.3575,38.3575,73700.0
2007-10-23 15:15:00,48.66,48.7,48.6,48.6,82200.0,38.3654,38.3969,38.3181,38.3181,82200.0
2007-10-23 15:20:00,48.6,48.66,48.6,48.66,88000.0,38.3181,38.3654,38.3181,38.3654,88000.0
2007-10-23 15:25:00,48.66,48.7,48.59,48.69,186200.0,38.3654,38.3969,38.3102,38.389,186200.0
2007-10-23 15:30:00,48.68,48.77,48.68,48.72,94700.0,38.3812,38.4521,38.3812,38.4127,94700.0
2007-10-23 15:35:00,48.71,48.72,48.61,48.65,59000.0,38.4048,38.4127,38.326,38.3575,59000.0
2007-10-23 15:40:00,48.64,48.79,48.63,48.79,102200.0,38.3496,38.4679,38.3417,38.4679,102200.0
2007-10-23 15:45:00,48.78,48.79,48.75,48.75,96600.0,38.46,38.4679,38.4364,38.4364,96600.0
2007-10-23 15:50:00,48.75,48.78,48.73,48.78,142400.0,38.4364,38.46,38.4206,38.46,142400.0
2007-10-23 15:55:00,48.79,48.9,48.78,48.9,318200.0,38.4679,38.5546,38.46,38.5546,318200.0
2007-10-24 09:30:00,49.25,49.42,48.95,49.04,265900.0,38.8306,38.9646,38.594,38.665,265900.0
2007-10-24 09:35:00,49.02,49.04,48.9,48.99,158200.0,38.6492,38.665,38.5546,38.6256,158200.0
2007-10-24 09:40:00,49.0,49.01,48.79,48.8,90400.0,38.6335,38.6413,38.4679,38.4758,90400.0
2007-10-24 09:45:00,48.8,48.91,48.74,48.88,88600.0,38.4758,38.5625,38.4285,38.5388,88600.0
2007-10-24 09:50:00,48.88,48.94,48.85,48.85,83300.0,38.5388,38.5862,38.5152,38.5152,83300.0
2007-10-24 09:55:00,48.86,49.01,48.84,48.95,79900.0,38.5231,38.6413,38.5073,38.594,79900.0
2007-10-24 10:00:00,48.96,49.01,48.73,48.75,219500.0,38.6019,38.6413,38.4206,38.4364,219500.0
2007-10-24 10:05:00,48.78,48.9,48.75,48.78,56200.0,38.46,38.5546,38.4364,38.46,56200.0
2007-10-24 10:10:00,48.77,48.79,48.69,48.73,51300.0,38.4521,38.4679,38.389,38.4206,51300.0
2007-10-24 10:15:00,48.74,48.74,48.6,48.63,38800.0,38.4285,38.4285,38.3181,38.3417,38800.0
2007-10-24 10:20:00,48.64,48.83,48.63,48.82,36600.0,38.3496,38.4994,38.3417,38.4915,36600.0
2007-10-24 10:25:00,48.83,48.9,48.78,48.87,65800.0,38.4994,38.5546,38.46,38.531,65800.0
2007-10-24 10:30:00,48.87,48.88,48.67,48.67,56200.0,38.531,38.5388,38.3733,38.3733,56200.0
2007-10-24 10:35:00,48.65,48.68,48.61,48.61,44000.0,38.3575,38.3812,38.326,38.326,44000.0
2007-10-24 10:40:00,48.63,48.67,48.57,48.67,64400.0,38.3417,38.3733,38.2944,38.3733,64400.0
2007-10-24 10:45:00,48.67,48.7,48.58,48.62,57300.0,38.3733,38.3969,38.3023,38.3339,57300.0
2007-10-24 10:50:00,48.61,48.61,48.51,48.53,43300.0,38.326,38.326,38.2471,38.2629,43300.0
2007-10-24 10:55:00,48.53,48.62,48.52,48.61,41300.0,38.2629,38.3339,38.255,38.326,41300.0
2007-10-24 11:00:00,48.61,48.62,48.52,48.55,66500.0,38.326,38.3339,38.255,38.2787,66500.0
2007-10-24 11:05:00,48.56,48.56,48.48,48.51,91500.0,38.2865,38.2865,38.2235,38.2471,91500.0
2007-10-24 11:10:00,48.5,48.54,48.28,48.34,127800.0,38.2392,38.2708,38.0658,38.1131,127800.0
2007-10-24 11:15:00,48.34,48.35,48.16,48.16,88100.0,38.1131,38.121,37.9712,37.9712,88100.0
2007-10-24 11:20:00,48.16,48.24,48.14,48.15,117100.0,37.9712,38.0342,37.9554,37.9633,117100.0
2007-10-24 11:25:00,48.16,48.16,47.9,48.0,222000.0,37.9712,37.9712,37.7662,37.845,222000.0
2007-10-24 11:30:00,47.99,48.02,47.92,48.02,155000.0,37.8371,37.8608,37.7819,37.8608,155000.0
2007-10-24 11:35:00,48.02,48.03,47.94,47.99,137900.0,37.8608,37.8687,37.7977,37.8371,137900.0
2007-10-24 11:40:00,47.99,48.02,47.96,48.01,175400.0,37.8371,37.8608,37.8135,37.8529,175400.0
2007-10-24 11:45:00,48.02,48.22,48.01,48.22,96500.0,37.8608,38.0185,37.8529,38.0185,96500.0
2007-10-24 11:50:00,48.22,48.33,48.2,48.26,154900.0,38.0185,38.1052,38.0027,38.05,154900.0
2007-10-24 11:55:00,48.26,48.26,48.08,48.11,60100.0,38.05,38.05,37.9081,37.9318,60100.0
2007-10-24 12:00:00,48.11,48.14,48.09,48.11,65400.0,37.9318,37.9554,37.916,37.9318,65400.0
2007-10-24 12:05:00,48.1,48.23,48.1,48.14,130200.0,37.9239,38.0264,37.9239,37.9554,130200.0
2007-10-24 12:10:00,48.14,48.16,48.13,48.14,52500.0,37.9554,37.9712,37.9475,37.9554,52500.0
2007-10-24 12:15:00,48.15,48.23,48.15,48.2,110800.0,37.9633,38.0264,37.9633,38.0027,110800.0
2007-10-24 12:20:00,48.19,48.21,48.16,48.17,34800.0,37.9948,38.0106,37.9712,37.9791,34800.0
2007-10-24 12:25:00,48.17,48.17,48.11,48.14,30500.0,37.9791,37.9791,37.9318,37.9554,30500.0
2007-10-24 12:30:00,48.14,48.14,48.1,48.14,33400.0,37.9554,37.9554,37.9239,37.9554,33400.0
2007-10-24 12:35:00,48.14,48.14,48.04,48.05,24700.0,37.9554,37.9554,37.8766,37.8844,24700.0
2007-10-24 12:40:00,48.06,48.14,48.04,48.11,40800.0,37.8923,37.9554,37.8766,37.9318,40800.0
2007-10-24 12:45:00,48.11,48.12,48.08,48.12,35900.0,37.9318,37.9396,37.9081,37.9396,35900.0
2007-10-24 12:50:00,48.12,48.17,48.12,48.15,66700.0,37.9396,37.9791,37.9396,37.9633,66700.0
2007-10-24 12:55:00,48.16,48.17,48.13,48.14,40600.0,37.9712,37.9791,37.9475,37.9554,40600.0
2007-10-24 13:00:00,48.14,48.17,48.13,48.15,43400.0,37.9554,37.9791,37.9475,37.9633,43400.0
2007-10-24 13:05:00,48.16,48.2,48.15,48.16,72900.0,37.9712,38.0027,37.9633,37.9712,72900.0
2007-10-24 13:10:00,48.16,48.18,48.15,48.18,55900.0,37.9712,37.9869,37.9633,37.9869,55900.0
2007-10-24 13:15:00,48.18,48.18,47.97,48.04,70000.0,37.9869,37.9869,37.8214,37.8766,70000.0
2007-10-24 13:20:00,48.03,48.03,47.95,48.0,81800.0,37.8687,37.8687,37.8056,37.845,81800.0
2007-10-24 13:25:00,48.01,48.09,48.0,48.08,59900.0,37.8529,37.916,37.845,37.9081,59900.0
2007-10-24 13:30:00,48.07,48.09,48.05,48.06,50200.0,37.9002,37.916,37.8844,37.8923,50200.0
2007-10-24 13:35:00,48.06,48.07,48.02,48.05,57200.0,37.8923,37.9002,37.8608,37.8844,57200.0
2007-10-24 13:40:00,48.06,48.08,48.05,48.06,47200.0,37.8923,37.9081,37.8844,37.8923,47200.0
2007-10-24 13:45:00,48.06,48.14,48.05,48.12,20600.0,37.8923,37.9554,37.8844,37.9396,20600.0
2007-10-24 13:50:00,48.11,48.11,48.05,48.07,40900.0,37.9318,37.9318,37.8844,37.9002,40900.0
2007-10-24 13:55:00,48.07,48.07,48.0,48.05,51300.0,37.9002,37.9002,37.845,37.8844,51300.0
2007-10-24 14:00:00,48.05,48.06,47.98,47.98,64300.0,37.8844,37.8923,37.8293,37.8293,64300.0
2007-10-24 14:05:00,47.98,48.01,47.98,47.99,26000.0,37.8293,37.8529,37.8293,37.8371,26000.0
2007-10-24 14:10:00,47.99,48.03,47.99,48.0,56000.0,37.8371,37.8687,37.8371,37.845,56000.0
2007-10-24 14:15:00,48.0,48.02,48.0,48.0,144600.0,37.845,37.8608,37.845,37.845,144600.0
2007-10-24 14:20:00,48.0,48.06,47.98,48.06,133800.0,37.845,37.8923,37.8293,37.8923,133800.0
2007-10-24 14:25:00,48.04,48.17,47.98,48.14,125800.0,37.8766,37.9791,37.8293,37.9554,125800.0
2007-10-24 14:30:00,48.13,48.15,48.01,48.14,90000.0,37.9475,37.9633,37.8529,37.9554,90000.0
2007-10-24 14:35:00,48.15,48.19,48.01,48.02,58300.0,37.9633,37.9948,37.8529,37.8608,58300.0
2007-10-24 14:40:00,48.02,48.03,47.97,47.99,82200.0,37.8608,37.8687,37.8214,37.8371,82200.0
2007-10-24 14:45:00,47.99,48.07,47.99,48.02,56600.0,37.8371,37.9002,37.8371,37.8608,56600.0
2007-10-24 14:50:00,48.03,48.05,48.0,48.02,64800.0,37.8687,37.8844,37.845,37.8608,64800.0
2007-10-24 14:55:00,48.01,48.13,48.0,48.06,101900.0,37.8529,37.9475,37.845,37.8923,101900.0
2007-10-24 15:00:00,48.05,48.1,48.01,48.1,105300.0,37.8844,37.9239,37.8529,37.9239,105300.0
2007-10-24 15:05:00,48.1,48.22,48.04,48.22,99600.0,37.9239,38.0185,37.8766,38.0185,99600.0
2007-10-24 15:10:00,48.22,48.36,48.17,48.31,149500.0,38.0185,38.1289,37.9791,38.0894,149500.0
2007-10-24 15:15:00,48.31,48.32,48.24,48.27,143600.0,38.0894,38.0973,38.0342,38.0579,143600.0
2007-10-24 15:20:00,48.27,48.28,48.21,48.21,103800.0,38.0579,38.0658,38.0106,38.0106,103800.0
2007-10-24 15:25:00,48.22,48.38,48.2,48.38,102200.0,38.0185,38.1446,38.0027,38.1446,102200.0
2007-10-24 15:30:00,48.38,48.38,48.29,48.29,136400.0,38.1446,38.1446,38.0737,38.0737,136400.0
2007-10-24 15:35:00,48.29,48.31,48.23,48.29,113500.0,38.0737,38.0894,38.0264,38.0737,113500.0
2007-10-24 15:40:00,48.3,48.36,48.28,48.29,154500.0,38.0816,38.1289,38.0658,38.0737,154500.0
2007-10-24 15:45:00,48.29,48.36,48.29,48.36,105800.0,38.0737,38.1289,38.0737,38.1289,105800.0
2007-10-24 15:50:00,48.36,48.48,48.32,48.46,193600.0,38.1289,38.2235,38.0973,38.2077,193600.0
2007-10-24 15:55:00,48.46,48.52,48.45,48.46,203200.0,38.2077,38.255,38.1998,38.2077,203200.0
2007-10-25 09:30:00,48.47,48.75,48.25,48.42,113500.0,38.2156,38.4364,38.0421,38.1762,113500.0
2007-10-25 09:35:00,48.42,48.46,48.26,48.33,93800.0,38.1762,38.2077,38.05,38.1052,93800.0
2007-10-25 09:40:00,48.32,48.37,48.18,48.35,104000.0,38.0973,38.1367,37.9869,38.121,104000.0
2007-10-25 09:45:00,48.35,48.58,48.29,48.56,81300.0,38.121,38.3023,38.0737,38.2865,81300.0
2007-10-25 09:50:00,48.57,48.68,48.51,48.56,104200.0,38.2944,38.3812,38.2471,38.2865,104200.0
2007-10-25 09:55:00,48.56,48.66,48.55,48.66,90600.0,38.2865,38.3654,38.2787,38.3654,90600.0
2007-10-25 10:00:00,48.65,48.72,48.62,48.7,90700.0,38.3575,38.4127,38.3339,38.3969,90700.0
2007-10-25 10:05:00,48.69,48.72,48.63,48.64,85100.0,38.389,38.4127,38.3417,38.3496,85100.0
2007-10-25 10:10:00,48.65,48.83,48.65,48.82,95700.0,38.3575,38.4994,38.3575,38.4915,95700.0
2007-10-25 10:15:00,48.83,48.96,48.82,48.94,85700.0,38.4994,38.6019,38.4915,38.5862,85700.0
2007-10-25 10:20:00,48.95,48.95,48.7,48.71,70800.0,38.594,38.594,38.3969,38.4048,70800.0
2007-10-25 10:25:00,48.7,48.71,48.62,48.63,103700.0,38.3969,38.4048,38.3339,38.3417,103700.0
2007-10-25 10:30:00,48.62,48.65,48.51,48.57,85100.0,38.3339,38.3575,38.2471,38.2944,85100.0
2007-10-25 10:35:00,48.57,48.66,48.57,48.62,72000.0,38.2944,38.3654,38.2944,38.3339,72000.0
2007-10-25 10:40:00,48.61,48.66,48.59,48.6,81200.0,38.326,38.3654,38.3102,38.3181,81200.0
2007-10-25 10:45:00,48.61,48.63,48.59,48.63,49200.0,38.326,38.3417,38.3102,38.3417,49200.0
2007-10-25 10:50:00,48.63,48.65,48.59,48.61,54500.0,38.3417,38.3575,38.3102,38.326,54500.0
2007-10-25 10:55:00,48.62,48.65,48.62,48.63,91600.0,38.3339,38.3575,38.3339,38.3417,91600.0
2007-10-25 11:00:00,48.63,48.66,48.62,48.64,54900.0,38.3417,38.3654,38.3339,38.3496,54900.0
2007-10-25 11:05:00,48.64,48.68,48.63,48.67,41500.0,38.3496,38.3812,38.3417,38.3733,41500.0
2007-10-25 11:10:00,48.67,48.82,48.66,48.81,55500.0,38.3733,38.4915,38.3654,38.4837,55500.0
2007-10-25 11:15:00,48.82,48.82,48.7,48.72,53700.0,38.4915,38.4915,38.3969,38.4127,53700.0
2007-10-25 11:20:00,48.71,48.74,48.68,48.73,38000.0,38.4048,38.4285,38.3812,38.4206,38000.0
2007-10-25 11:25:00,48.73,48.75,48.68,48.69,26000.0,38.4206,38.4364,38.3812,38.389,26000.0
2007-10-25 11:30:00,48.68,48.77,48.68,48.77,41300.0,38.3812,38.4521,38.3812,38.4521,41300.0
2007-10-25 11:35:00,48.76,48.76,48.66,48.66,88200.0,38.4442,38.4442,38.3654,38.3654,88200.0
2007-10-25 11:40:00,48.65,48.65,48.57,48.58,345400.0,38.3575,38.3575,38.2944,38.3023,345400.0
2007-10-25 11:45:00,48.58,48.61,48.53,48.54,32600.0,38.3023,38.326,38.2629,38.2708,32600.0
2007-10-25 11:50:00,48.54,48.54,48.45,48.47,31400.0,38.2708,38.2708,38.1998,38.2156,31400.0
2007-10-25 11:55:00,48.47,48.47,48.35,48.38,61000.0,38.2156,38.2156,38.121,38.1446,61000.0
2007-10-25 12:00:00,48.39,48.42,48.35,48.4,60200.0,38.1525,38.1762,38.121,38.1604,60200.0
2007-10-25 12:05:00,48.4,48.42,48.36,48.38,38300.0,38.1604,38.1762,38.1289,38.1446,38300.0
2007-10-25 12:10:00,48.37,48.41,48.37,48.41,79200.0,38.1367,38.1683,38.1367,38.1683,79200.0
2007-10-25 12:15:00,48.4,48.48,48.4,48.45,92100.0,38.1604,38.2235,38.1604,38.1998,92100.0
2007-10-25 12:20:00,48.44,48.65,48.4,48.63,115800.0,38.1919,38.3575,38.1604,38.3417,115800.0
2007-10-25 12:25:00,48.64,48.64,48.5,48.51,26300.0,38.3496,38.3496,38.2392,38.2471,26300.0
2007-10-25 12:30:00,48.51,48.51,48.42,48.43,55800.0,38.2471,38.2471,38.1762,38.1841,55800.0
2007-10-25 12:35:00,48.42,48.43,48.39,48.42,28200.0,38.1762,38.1841,38.1525,38.1762,28200.0
2007-10-25 12:40:00,48.42,48.44,48.4,48.41,18000.0,38.1762,38.1919,38.1604,38.1683,18000.0
2007-10-25 12:45:00,48.4,48.46,48.4,48.42,27500.0,38.1604,38.2077,38.1604,38.1762,27500.0
2007-10-25 12:50:00,48.42,48.45,48.4,48.44,21300.0,38.1762,38.1998,38.1604,38.1919,21300.0
2007-10-25 12:55:00,48.44,48.49,48.43,48.48,40200.0,38.1919,38.2314,38.1841,38.2235,40200.0
2007-10-25 13:00:00,48.48,48.52,48.48,48.48,45000.0,38.2235,38.255,38.2235,38.2235,45000.0
2007-10-25 13:05:00,48.49,48.51,48.48,48.5,70100.0,38.2314,38.2471,38.2235,38.2392,70100.0
2007-10-25 13:10:00,48.51,48.52,48.45,48.5,60800.0,38.2471,38.255,38.1998,38.2392,60800.0
2007-10-25 13:15:00,48.51,48.54,48.45,48.46,33200.0,38.2471,38.2708,38.1998,38.2077,33200.0
2007-10-25 13:20:00,48.46,48.51,48.25,48.31,81900.0,38.2077,38.2471,38.0421,38.0894,81900.0
2007-10-25 13:25:00,48.32,48.34,48.3,48.3,29900.0,38.0973,38.1131,38.0816,38.0816,29900.0
2007-10-25 13:30:00,48.3,48.35,48.3,48.34,52900.0,38.0816,38.121,38.0816,38.1131,52900.0
2007-10-25 13:35:00,48.34,48.41,48.34,48.4,72200.0,38.1131,38.1683,38.1131,38.1604,72200.0
2007-10-25 13:40:00,48.41,48.43,48.35,48.41,49600.0,38.1683,38.1841,38.121,38.1683,49600.0
2007-10-25 13:45:00,48.41,48.41,48.38,48.41,42800.0,38.1683,38.1683,38.1446,38.1683,42800.0
2007-10-25 13:50:00,48.41,48.42,48.37,48.38,26900.0,38.1683,38.1762,38.1367,38.1446,26900.0
2007-10-25 13:55:00,48.38,48.39,48.37,48.39,36900.0,38.1446,38.1525,38.1367,38.1525,36900.0
2007-10-25 14:00:00,48.38,48.39,48.26,48.29,87800.0,38.1446,38.1525,38.05,38.0737,87800.0
2007-10-25 14:05:00,48.29,48.3,48.25,48.28,46200.0,38.0737,38.0816,38.0421,38.0658,46200.0
2007-10-25 14:10:00,48.27,48.35,48.26,48.35,81800.0,38.0579,38.121,38.05,38.121,81800.0
2007-10-25 14:15:00,48.35,48.35,48.32,48.34,127800.0,38.121,38.121,38.0973,38.1131,127800.0
2007-10-25 14:20:00,48.35,48.43,48.33,48.42,53100.0,38.121,38.1841,38.1052,38.1762,53100.0
2007-10-25 14:25:00,48.42,48.43,48.34,48.37,52100.0,38.1762,38.1841,38.1131,38.1367,52100.0
2007-10-25 14:30:00,48.37,48.38,48.34,48.36,58400.0,38.1367,38.1446,38.1131,38.1289,58400.0
2007-10-25 14:35:00,48.36,48.44,48.34,48.43,59300.0,38.1289,38.1919,38.1131,38.1841,59300.0
2007-10-25 14:40:00,48.43,48.46,48.36,48.36,54000.0,38.1841,38.2077,38.1289,38.1289,54000.0
2007-10-25 14:45:00,48.36,48.4,48.35,48.39,106300.0,38.1289,38.1604,38.121,38.1525,106300.0
2007-10-25 14:50:00,48.38,48.41,48.38,48.4,90200.0,38.1446,38.1683,38.1446,38.1604,90200.0
2007-10-25 14:55:00,48.4,48.46,48.39,48.45,155400.0,38.1604,38.2077,38.1525,38.1998,155400.0
2007-10-25 15:00:00,48.45,48.46,48.31,48.34,133600.0,38.1998,38.2077,38.0894,38.1131,133600.0
2007-10-25 15:05:00,48.33,48.39,48.27,48.29,92200.0,38.1052,38.1525,38.0579,38.0737,92200.0
2007-10-25 15:10:00,48.28,48.3,48.21,48.21,69000.0,38.0658,38.0816,38.0106,38.0106,69000.0
2007-10-25 15:15:00,48.21,48.33,48.21,48.33,280600.0,38.0106,38.1052,38.0106,38.1052,280600.0
2007-10-25 15:20:00,48.32,48.44,48.32,48.44,109800.0,38.0973,38.1919,38.0973,38.1919,109800.0
2007-10-25 15:25:00,48.43,48.54,48.43,48.48,114300.0,38.1841,38.2708,38.1841,38.2235,114300.0
2007-10-25 15:30:00,48.47,48.51,48.45,48.51,114600.0,38.2156,38.2471,38.1998,38.2471,114600.0
2007-10-25 15:35:00,48.51,48.53,48.5,48.51,48500.0,38.2471,38.2629,38.2392,38.2471,48500.0
2007-10-25 15:40:00,48.52,48.73,48.52,48.73,114200.0,38.255,38.4206,38.255,38.4206,114200.0
2007-10-25 15:45:00,48.72,48.82,48.71,48.71,200800.0,38.4127,38.4915,38.4048,38.4048,200800.0
2007-10-25 15:50:00,48.71,48.72,48.67,48.72,195900.0,38.4048,38.4127,38.3733,38.4127,195900.0
2007-10-25 15:55:00,48.72,48.74,48.49,48.54,253300.0,38.4127,38.4285,38.2314,38.2708,253300.0
2007-10-26 09:30:00,48.62,48.78,48.03,48.41,5600.0,38.3339,38.46,37.8687,38.1683,5600.0
2007-10-26 09:35:00,48.49,48.54,47.0,48.11,567900.0,38.2314,38.2708,37.0566,37.9318,567900.0
2007-10-26 09:40:00,48.12,48.15,47.94,47.95,70500.0,37.9396,37.9633,37.7977,37.8056,70500.0
2007-10-26 09:45:00,47.95,48.01,47.63,47.73,139300.0,37.8056,37.8529,37.5533,37.6321,139300.0
2007-10-26 09:50:00,47.73,47.85,47.72,47.81,112200.0,37.6321,37.7268,37.6243,37.6952,112200.0
2007-10-26 09:55:00,47.81,47.96,47.77,47.9,74700.0,37.6952,37.8135,37.6637,37.7662,74700.0
2007-10-26 10:00:00,47.9,47.99,47.84,47.97,200900.0,37.7662,37.8371,37.7189,37.8214,200900.0
2007-10-26 10:05:00,47.99,48.06,47.88,48.01,101400.0,37.8371,37.8923,37.7504,37.8529,101400.0
2007-10-26 10:10:00,48.01,48.06,47.95,48.0,72300.0,37.8529,37.8923,37.8056,37.845,72300.0
2007-10-26 10:15:00,48.0,48.09,47.94,48.03,80000.0,37.845,37.916,37.7977,37.8687,80000.0
2007-10-26 10:20:00,48.0,48.12,47.99,48.07,62000.0,37.845,37.9396,37.8371,37.9002,62000.0
2007-10-26 10:25:00,48.07,48.11,48.05,48.1,53300.0,37.9002,37.9318,37.8844,37.9239,53300.0
2007-10-26 10:30:00,48.1,48.11,48.03,48.03,46800.0,37.9239,37.9318,37.8687,37.8687,46800.0
2007-10-26 10:35:00,48.03,48.06,47.97,48.0,65000.0,37.8687,37.8923,37.8214,37.845,65000.0
2007-10-26 10:40:00,48.01,48.16,47.97,48.0,166100.0,37.8529,37.9712,37.8214,37.845,166100.0
2007-10-26 10:45:00,48.01,48.05,47.8,47.83,215200.0,37.8529,37.8844,37.6873,37.711,215200.0
2007-10-26 10:50:00,47.83,47.93,47.83,47.85,92500.0,37.711,37.7898,37.711,37.7268,92500.0
2007-10-26 10:55:00,47.85,48.03,47.85,48.03,41200.0,37.7268,37.8687,37.7268,37.8687,41200.0
2007-10-26 11:00:00,48.02,48.07,47.98,48.01,82700.0,37.8608,37.9002,37.8293,37.8529,82700.0
2007-10-26 11:05:00,48.01,48.03,47.93,47.99,107300.0,37.8529,37.8687,37.7898,37.8371,107300.0
2007-10-26 11:10:00,47.99,48.02,47.95,47.99,50300.0,37.8371,37.8608,37.8056,37.8371,50300.0
2007-10-26 11:15:00,47.99,48.0,47.9,47.93,40500.0,37.8371,37.845,37.7662,37.7898,40500.0
2007-10-26 11:20:00,47.93,48.01,47.9,48.01,63200.0,37.7898,37.8529,37.7662,37.8529,63200.0
2007-10-26 11:25:00,48.01,48.17,48.0,48.09,50700.0,37.8529,37.9791,37.845,37.916,50700.0
2007-10-26 11:30:00,48.09,48.14,48.08,48.09,40000.0,37.916,37.9554,37.9081,37.916,40000.0
2007-10-26 11:35:00,48.09,48.1,48.01,48.03,35200.0,37.916,37.9239,37.8529,37.8687,35200.0
2007-10-26 11:40:00,48.04,48.11,48.0,48.05,54400.0,37.8766,37.9318,37.845,37.8844,54400.0
2007-10-26 11:45:00,48.04,48.11,48.02,48.11,31000.0,37.8766,37.9318,37.8608,37.9318,31000.0
2007-10-26 11:50:00,48.1,48.11,48.05,48.05,23400.0,37.9239,37.9318,37.8844,37.8844,23400.0
2007-10-26 11:55:00,48.04,48.04,48.0,48.01,32000.0,37.8766,37.8766,37.845,37.8529,32000.0
2007-10-26 12:00:00,48.0,48.03,47.98,47.99,80100.0,37.845,37.8687,37.8293,37.8371,80100.0
2007-10-26 12:05:00,48.0,48.01,47.98,48.01,42000.0,37.845,37.8529,37.8293,37.8529,42000.0
2007-10-26 12:10:00,48.01,48.02,48.0,48.01,30200.0,37.8529,37.8608,37.845,37.8529,30200.0
2007-10-26 12:15:00,48.0,48.01,48.0,48.0,33300.0,37.845,37.8529,37.845,37.845,33300.0
2007-10-26 12:20:00,48.01,48.05,48.0,48.04,25900.0,37.8529,37.8844,37.845,37.8766,25900.0
2007-10-26 12:25:00,48.05,48.07,48.04,48.06,27500.0,37.8844,37.9002,37.8766,37.8923,27500.0
2007-10-26 12:30:00,48.06,48.11,48.05,48.11,28900.0,37.8923,37.9318,37.8844,37.9318,28900.0
2007-10-26 12:35:00,48.11,48.11,48.04,48.05,25200.0,37.9318,37.9318,37.8766,37.8844,25200.0
2007-10-26 12:40:00,48.04,48.05,48.0,48.0,35800.0,37.8766,37.8844,37.845,37.845,35800.0
2007-10-26 12:45:00,48.0,48.01,47.99,47.99,39500.0,37.845,37.8529,37.8371,37.8371,39500.0
2007-10-26 12:50:00,47.99,48.0,47.97,47.98,24800.0,37.8371,37.845,37.8214,37.8293,24800.0
2007-10-26 12:55:00,47.97,48.08,47.97,48.07,39100.0,37.8214,37.9081,37.8214,37.9002,39100.0
2007-10-26 13:00:00,48.07,48.09,47.98,48.04,43200.0,37.9002,37.916,37.8293,37.8766,43200.0
2007-10-26 13:05:00,48.04,48.04,47.98,47.98,21300.0,37.8766,37.8766,37.8293,37.8293,21300.0
2007-10-26 13:10:00,47.99,48.01,47.97,48.01,46900.0,37.8371,37.8529,37.8214,37.8529,46900.0
2007-10-26 13:15:00,48.01,48.05,47.98,47.99,17100.0,37.8529,37.8844,37.8293,37.8371,17100.0
2007-10-26 13:20:00,47.99,48.12,47.99,48.02,49200.0,37.8371,37.9396,37.8371,37.8608,49200.0
2007-10-26 13:25:00,48.01,48.01,47.97,47.98,30200.0,37.8529,37.8529,37.8214,37.8293,30200.0
2007-10-26 13:30:00,48.0,48.02,47.97,48.02,27800.0,37.845,37.8608,37.8214,37.8608,27800.0
2007-10-26 13:35:00,48.02,48.02,47.96,48.0,37400.0,37.8608,37.8608,37.8135,37.845,37400.0
2007-10-26 13:40:00,48.01,48.02,47.98,48.02,17900.0,37.8529,37.8608,37.8293,37.8608,17900.0
2007-10-26 13:45:00,48.01,48.02,47.93,47.94,89500.0,37.8529,37.8608,37.7898,37.7977,89500.0
2007-10-26 13:50:00,47.95,47.95,47.92,47.95,67100.0,37.8056,37.8056,37.7819,37.8056,67100.0
2007-10-26 13:55:00,47.95,47.96,47.94,47.94,37100.0,37.8056,37.8135,37.7977,37.7977,37100.0
2007-10-26 14:00:00,47.94,47.98,47.94,47.97,32000.0,37.7977,37.8293,37.7977,37.8214,32000.0
2007-10-26 14:05:00,47.98,47.99,47.94,47.98,80000.0,37.8293,37.8371,37.7977,37.8293,80000.0
2007-10-26 14:10:00,47.98,48.0,47.98,48.0,39600.0,37.8293,37.845,37.8293,37.845,39600.0
2007-10-26 14:15:00,48.0,48.09,47.99,48.01,42100.0,37.845,37.916,37.8371,37.8529,42100.0
2007-10-26 14:20:00,48.01,48.02,48.0,48.0,25100.0,37.8529,37.8608,37.845,37.845,25100.0
2007-10-26 14:25:00,48.01,48.01,47.95,48.0,97200.0,37.8529,37.8529,37.8056,37.845,97200.0
2007-10-26 14:30:00,48.0,48.01,47.99,48.0,33000.0,37.845,37.8529,37.8371,37.845,33000.0
2007-10-26 14:35:00,48.0,48.01,47.99,48.0,38700.0,37.845,37.8529,37.8371,37.845,38700.0
2007-10-26 14:40:00,48.0,48.02,48.0,48.02,25800.0,37.845,37.8608,37.845,37.8608,25800.0
2007-10-26 14:45:00,48.01,48.02,47.99,48.0,48400.0,37.8529,37.8608,37.8371,37.845,48400.0
2007-10-26 14:50:00,48.0,48.01,47.99,48.0,28400.0,37.845,37.8529,37.8371,37.845,28400.0
2007-10-26 14:55:00,48.0,48.01,47.98,47.99,41700.0,37.845,37.8529,37.8293,37.8371,41700.0
2007-10-26 15:00:00,47.98,48.04,47.98,47.99,63500.0,37.8293,37.8766,37.8293,37.8371,63500.0
2007-10-26 15:05:00,47.99,48.0,47.93,47.99,76400.0,37.8371,37.845,37.7898,37.8371,76400.0
2007-10-26 15:10:00,47.99,48.0,47.98,47.98,45500.0,37.8371,37.845,37.8293,37.8293,45500.0
2007-10-26 15:15:00,47.99,48.03,47.99,48.0,53800.0,37.8371,37.8687,37.8371,37.845,53800.0
2007-10-26 15:20:00,48.0,48.01,47.99,48.0,70600.0,37.845,37.8529,37.8371,37.845,70600.0
2007-10-26 15:25:00,48.0,48.02,48.0,48.02,58400.0,37.845,37.8608,37.845,37.8608,58400.0
2007-10-26 15:30:00,48.02,48.08,48.02,48.03,59300.0,37.8608,37.9081,37.8608,37.8687,59300.0
2007-10-26 15:35:00,48.04,48.05,47.97,47.98,169000.0,37.8766,37.8844,37.8214,37.8293,169000.0
2007-10-26 15:40:00,47.97,48.03,47.97,48.0,285800.0,37.8214,37.8687,37.8214,37.845,285800.0
2007-10-26 15:45:00,48.0,48.0,47.91,47.95,106300.0,37.845,37.845,37.7741,37.8056,106300.0
2007-10-26 15:50:00,47.94,48.02,47.93,47.93,179000.0,37.7977,37.8608,37.7898,37.7898,179000.0
2007-10-26 15:55:00,47.94,47.99,47.93,47.95,244500.0,37.7977,37.8371,37.7898,37.8056,244500.0
2007-10-29 09:30:00,48.23,48.33,48.23,48.33,300.0,38.0264,38.1052,38.0264,38.1052,300.0
2007-10-29 09:35:00,48.27,48.4,48.2,48.32,132400.0,38.0579,38.1604,38.0027,38.0973,132400.0
2007-10-29 09:40:00,48.26,48.49,48.26,48.45,49500.0,38.05,38.2314,38.05,38.1998,49500.0
2007-10-29 09:45:00,48.46,48.47,48.22,48.26,76400.0,38.2077,38.2156,38.0185,38.05,76400.0
2007-10-29 09:50:00,48.26,48.39,48.23,48.26,73500.0,38.05,38.1525,38.0264,38.05,73500.0
2007-10-29 09:55:00,48.28,48.29,48.13,48.14,95000.0,38.0658,38.0737,37.9475,37.9554,95000.0
2007-10-29 10:00:00,48.16,48.19,48.08,48.11,60300.0,37.9712,37.9948,37.9081,37.9318,60300.0
2007-10-29 10:05:00,48.11,48.12,48.0,48.07,42100.0,37.9318,37.9396,37.845,37.9002,42100.0
2007-10-29 10:10:00,48.06,48.1,48.01,48.02,40500.0,37.8923,37.9239,37.8529,37.8608,40500.0
2007-10-29 10:15:00,48.02,48.03,47.97,47.99,80100.0,37.8608,37.8687,37.8214,37.8371,80100.0
2007-10-29 10:20:00,48.0,48.01,47.97,47.98,85300.0,37.845,37.8529,37.8214,37.8293,85300.0
2007-10-29 10:25:00,47.99,48.09,47.97,48.09,59200.0,37.8371,37.916,37.8214,37.916,59200.0
2007-10-29 10:30:00,48.09,48.09,47.97,48.01,63100.0,37.916,37.916,37.8214,37.8529,63100.0
2007-10-29 10:35:00,48.01,48.02,47.95,47.95,93200.0,37.8529,37.8608,37.8056,37.8056,93200.0
2007-10-29 10:40:00,47.95,47.97,47.87,47.88,54900.0,37.8056,37.8214,37.7425,37.7504,54900.0
2007-10-29 10:45:00,47.88,47.88,47.84,47.86,61700.0,37.7504,37.7504,37.7189,37.7346,61700.0
2007-10-29 10:50:00,47.85,47.99,47.82,47.95,58500.0,37.7268,37.8371,37.7031,37.8056,58500.0
2007-10-29 10:55:00,47.94,48.0,47.9,47.99,22800.0,37.7977,37.845,37.7662,37.8371,22800.0
2007-10-29 11:00:00,47.99,48.01,47.95,48.0,52300.0,37.8371,37.8529,37.8056,37.845,52300.0
2007-10-29 11:05:00,48.01,48.03,47.98,47.99,70000.0,37.8529,37.8687,37.8293,37.8371,70000.0
2007-10-29 11:10:00,47.99,48.03,47.98,48.0,42400.0,37.8371,37.8687,37.8293,37.845,42400.0
2007-10-29 11:15:00,47.99,48.03,47.97,47.97,67900.0,37.8371,37.8687,37.8214,37.8214,67900.0
2007-10-29 11:20:00,47.97,48.09,47.96,48.08,55900.0,37.8214,37.916,37.8135,37.9081,55900.0
2007-10-29 11:25:00,48.08,48.11,48.06,48.09,31100.0,37.9081,37.9318,37.8923,37.916,31100.0
2007-10-29 11:30:00,48.08,48.11,48.07,48.07,66100.0,37.9081,37.9318,37.9002,37.9002,66100.0
2007-10-29 11:35:00,48.08,48.09,48.07,48.08,38700.0,37.9081,37.916,37.9002,37.9081,38700.0
2007-10-29 11:40:00,48.08,48.08,48.03,48.04,54400.0,37.9081,37.9081,37.8687,37.8766,54400.0
2007-10-29 11:45:00,48.06,48.06,48.04,48.05,55800.0,37.8923,37.8923,37.8766,37.8844,55800.0
2007-10-29 11:50:00,48.06,48.06,48.04,48.06,76700.0,37.8923,37.8923,37.8766,37.8923,76700.0
2007-10-29 11:55:00,48.05,48.06,48.04,48.05,66300.0,37.8844,37.8923,37.8766,37.8844,66300.0
2007-10-29 12:00:00,48.05,48.08,48.05,48.05,41100.0,37.8844,37.9081,37.8844,37.8844,41100.0
2007-10-29 12:05:00,48.06,48.08,48.03,48.07,141600.0,37.8923,37.9081,37.8687,37.9002,141600.0
2007-10-29 12:10:00,48.08,48.1,48.07,48.1,141500.0,37.9081,37.9239,37.9002,37.9239,141500.0
2007-10-29 12:15:00,48.1,48.11,48.09,48.09,44000.0,37.9239,37.9318,37.916,37.916,44000.0
2007-10-29 12:20:00,48.08,48.08,48.03,48.03,29700.0,37.9081,37.9081,37.8687,37.8687,29700.0
2007-10-29 12:25:00,48.02,48.02,48.0,48.01,33300.0,37.8608,37.8608,37.845,37.8529,33300.0
2007-10-29 12:30:00,48.01,48.02,47.98,48.01,60500.0,37.8529,37.8608,37.8293,37.8529,60500.0
2007-10-29 12:35:00,48.02,48.02,47.95,48.0,65500.0,37.8608,37.8608,37.8056,37.845,65500.0
2007-10-29 12:40:00,48.0,48.01,47.98,48.0,26700.0,37.845,37.8529,37.8293,37.845,26700.0
2007-10-29 12:45:00,48.0,48.04,47.99,48.03,22400.0,37.845,37.8766,37.8371,37.8687,22400.0
2007-10-29 12:50:00,48.03,48.05,47.99,48.0,33100.0,37.8687,37.8844,37.8371,37.845,33100.0
2007-10-29 12:55:00,48.0,48.01,47.96,47.97,53300.0,37.845,37.8529,37.8135,37.8214,53300.0
2007-10-29 13:00:00,47.97,48.02,47.96,48.0,48300.0,37.8214,37.8608,37.8135,37.845,48300.0
2007-10-29 13:05:00,47.99,48.01,47.99,47.99,28300.0,37.8371,37.8529,37.8371,37.8371,28300.0
2007-10-29 13:10:00,47.99,48.01,47.95,47.99,41200.0,37.8371,37.8529,37.8056,37.8371,41200.0
2007-10-29 13:15:00,47.99,48.01,47.98,48.01,12700.0,37.8371,37.8529,37.8293,37.8529,12700.0
2007-10-29 13:20:00,47.99,48.05,47.99,48.02,24700.0,37.8371,37.8844,37.8371,37.8608,24700.0
2007-10-29 13:25:00,48.03,48.05,48.02,48.04,19800.0,37.8687,37.8844,37.8608,37.8766,19800.0
2007-10-29 13:30:00,48.04,48.05,48.03,48.04,17700.0,37.8766,37.8844,37.8687,37.8766,17700.0
2007-10-29 13:35:00,48.05,48.05,48.04,48.05,20100.0,37.8844,37.8844,37.8766,37.8844,20100.0
2007-10-29 13:40:00,48.05,48.1,48.04,48.08,23000.0,37.8844,37.9239,37.8766,37.9081,23000.0
2007-10-29 13:45:00,48.08,48.09,48.04,48.04,44100.0,37.9081,37.916,37.8766,37.8766,44100.0
2007-10-29 13:50:00,48.05,48.06,48.0,48.0,57600.0,37.8844,37.8923,37.845,37.845,57600.0
2007-10-29 13:55:00,48.01,48.07,48.0,48.06,52100.0,37.8529,37.9002,37.845,37.8923,52100.0
2007-10-29 14:00:00,48.06,48.14,48.05,48.14,56200.0,37.8923,37.9554,37.8844,37.9554,56200.0
2007-10-29 14:05:00,48.14,48.19,48.04,48.04,52600.0,37.9554,37.9948,37.8766,37.8766,52600.0
2007-10-29 14:10:00,48.05,48.06,47.99,48.02,52500.0,37.8844,37.8923,37.8371,37.8608,52500.0
2007-10-29 14:15:00,48.03,48.03,47.98,48.03,22500.0,37.8687,37.8687,37.8293,37.8687,22500.0
2007-10-29 14:20:00,48.03,48.08,48.02,48.06,29500.0,37.8687,37.9081,37.8608,37.8923,29500.0
2007-10-29 14:25:00,48.07,48.07,48.01,48.02,60300.0,37.9002,37.9002,37.8529,37.8608,60300.0
2007-10-29 14:30:00,48.01,48.04,47.98,48.03,53500.0,37.8529,37.8766,37.8293,37.8687,53500.0
2007-10-29 14:35:00,48.03,48.05,47.99,47.99,255200.0,37.8687,37.8844,37.8371,37.8371,255200.0
2007-10-29 14:40:00,48.0,48.01,47.96,48.0,30200.0,37.845,37.8529,37.8135,37.845,30200.0
2007-10-29 14:45:00,48.01,48.01,47.93,47.93,47100.0,37.8529,37.8529,37.7898,37.7898,47100.0
2007-10-29 14:50:00,47.93,47.94,47.87,47.89,63100.0,37.7898,37.7977,37.7425,37.7583,63100.0
2007-10-29 14:55:00,47.89,47.93,47.86,47.9,63100.0,37.7583,37.7898,37.7346,37.7662,63100.0
2007-10-29 15:00:00,47.89,47.92,47.89,47.9,61700.0,37.7583,37.7819,37.7583,37.7662,61700.0
2007-10-29 15:05:00,47.9,47.9,47.86,47.87,44000.0,37.7662,37.7662,37.7346,37.7425,44000.0
2007-10-29 15:10:00,47.88,47.88,47.83,47.83,44800.0,37.7504,37.7504,37.711,37.711,44800.0
2007-10-29 15:15:00,47.83,47.84,47.8,47.83,38400.0,37.711,37.7189,37.6873,37.711,38400.0
2007-10-29 15:20:00,47.82,47.89,47.82,47.88,46800.0,37.7031,37.7583,37.7031,37.7504,46800.0
2007-10-29 15:25:00,47.88,47.99,47.88,47.98,66500.0,37.7504,37.8371,37.7504,37.8293,66500.0
2007-10-29 15:30:00,47.98,48.02,47.98,47.99,52700.0,37.8293,37.8608,37.8293,37.8371,52700.0
2007-10-29 15:35:00,47.99,48.07,47.98,48.06,66800.0,37.8371,37.9002,37.8293,37.8923,66800.0
2007-10-29 15:40:00,48.06,48.06,48.01,48.01,62300.0,37.8923,37.8923,37.8529,37.8529,62300.0
2007-10-29 15:45:00,48.01,48.02,47.98,47.99,76800.0,37.8529,37.8608,37.8293,37.8371,76800.0
2007-10-29 15:50:00,47.98,47.99,47.98,47.98,69900.0,37.8293,37.8371,37.8293,37.8293,69900.0
2007-10-29 15:55:00,47.99,48.0,47.93,47.97,158200.0,37.8371,37.845,37.7898,37.8214,158200.0
2007-10-30 09:30:00,47.77,48.18,47.76,48.12,64800.0,37.6637,37.9869,37.6558,37.9396,64800.0
2007-10-30 09:35:00,48.15,48.2,48.0,48.01,60900.0,37.9633,38.0027,37.845,37.8529,60900.0
2007-10-30 09:40:00,48.04,48.12,47.95,48.06,47400.0,37.8766,37.9396,37.8056,37.8923,47400.0
2007-10-30 09:45:00,48.06,48.06,47.66,47.66,57700.0,37.8923,37.8923,37.577,37.577,57700.0
2007-10-30 09:50:00,47.65,47.68,47.51,47.6,96600.0,37.5691,37.5927,37.4587,37.5296,96600.0
2007-10-30 09:55:00,47.61,47.61,47.51,47.53,140500.0,37.5375,37.5375,37.4587,37.4745,140500.0
2007-10-30 10:00:00,47.54,47.62,47.51,47.57,102000.0,37.4823,37.5454,37.4587,37.506,102000.0
2007-10-30 10:05:00,47.59,47.59,47.52,47.55,61600.0,37.5218,37.5218,37.4666,37.4902,61600.0
2007-10-30 10:10:00,47.55,47.59,47.52,47.59,77600.0,37.4902,37.5218,37.4666,37.5218,77600.0
2007-10-30 10:15:00,47.59,47.72,47.58,47.68,47000.0,37.5218,37.6243,37.5139,37.5927,47000.0
2007-10-30 10:20:00,47.66,47.72,47.5,47.68,128700.0,37.577,37.6243,37.4508,37.5927,128700.0
2007-10-30 10:25:00,47.68,47.7,47.45,47.53,153700.0,37.5927,37.6085,37.4114,37.4745,153700.0
2007-10-30 10:30:00,47.54,47.58,47.51,47.54,83000.0,37.4823,37.5139,37.4587,37.4823,83000.0
2007-10-30 10:35:00,47.54,47.58,47.53,47.58,60300.0,37.4823,37.5139,37.4745,37.5139,60300.0
2007-10-30 10:40:00,47.58,47.69,47.56,47.64,61200.0,37.5139,37.6006,37.4981,37.5612,61200.0
2007-10-30 10:45:00,47.64,47.65,47.54,47.55,40600.0,37.5612,37.5691,37.4823,37.4902,40600.0
2007-10-30 10:50:00,47.54,47.62,47.54,47.61,22800.0,37.4823,37.5454,37.4823,37.5375,22800.0
2007-10-30 10:55:00,47.62,47.68,47.61,47.68,21600.0,37.5454,37.5927,37.5375,37.5927,21600.0
2007-10-30 11:00:00,47.67,47.69,47.59,47.64,22300.0,37.5848,37.6006,37.5218,37.5612,22300.0
2007-10-30 11:05:00,47.64,47.69,47.6,47.6,37500.0,37.5612,37.6006,37.5296,37.5296,37500.0
2007-10-30 11:10:00,47.61,47.67,47.6,47.62,34600.0,37.5375,37.5848,37.5296,37.5454,34600.0
2007-10-30 11:15:00,47.63,47.7,47.58,47.6,84700.0,37.5533,37.6085,37.5139,37.5296,84700.0
2007-10-30 11:20:00,47.6,47.7,47.6,47.66,90900.0,37.5296,37.6085,37.5296,37.577,90900.0
2007-10-30 11:25:00,47.66,47.66,47.47,47.5,106800.0,37.577,37.577,37.4272,37.4508,106800.0
2007-10-30 11:30:00,47.49,47.5,47.4,47.45,58000.0,37.4429,37.4508,37.372,37.4114,58000.0
2007-10-30 11:35:00,47.45,47.46,47.44,47.45,22400.0,37.4114,37.4193,37.4035,37.4114,22400.0
2007-10-30 11:40:00,47.46,47.49,47.44,47.48,21800.0,37.4193,37.4429,37.4035,37.435,21800.0
2007-10-30 11:45:00,47.48,47.54,47.47,47.54,25400.0,37.435,37.4823,37.4272,37.4823,25400.0
2007-10-30 11:50:00,47.54,47.59,47.53,47.59,52200.0,37.4823,37.5218,37.4745,37.5218,52200.0
2007-10-30 11:55:00,47.58,47.67,47.57,47.65,35200.0,37.5139,37.5848,37.506,37.5691,35200.0
2007-10-30 12:00:00,47.66,47.66,47.62,47.65,28100.0,37.577,37.577,37.5454,37.5691,28100.0
2007-10-30 12:05:00,47.64,47.66,47.63,47.66,51100.0,37.5612,37.577,37.5533,37.577,51100.0
2007-10-30 12:10:00,47.65,47.68,47.64,47.67,42300.0,37.5691,37.5927,37.5612,37.5848,42300.0
2007-10-30 12:15:00,47.67,47.69,47.66,47.69,33400.0,37.5848,37.6006,37.577,37.6006,33400.0
2007-10-30 12:20:00,47.69,47.69,47.65,47.66,27900.0,37.6006,37.6006,37.5691,37.577,27900.0
2007-10-30 12:25:00,47.65,47.67,47.64,47.66,22100.0,37.5691,37.5848,37.5612,37.577,22100.0
2007-10-30 12:30:00,47.65,47.68,47.65,47.68,25100.0,37.5691,37.5927,37.5691,37.5927,25100.0
2007-10-30 12:35:00,47.67,47.76,47.67,47.76,37100.0,37.5848,37.6558,37.5848,37.6558,37100.0
2007-10-30 12:40:00,47.76,47.84,47.7,47.83,71000.0,37.6558,37.7189,37.6085,37.711,71000.0
2007-10-30 12:45:00,47.83,47.87,47.8,47.8,49500.0,37.711,37.7425,37.6873,37.6873,49500.0
2007-10-30 12:50:00,47.81,47.82,47.8,47.82,83200.0,37.6952,37.7031,37.6873,37.7031,83200.0
2007-10-30 12:55:00,47.82,47.83,47.8,47.8,15700.0,37.7031,37.711,37.6873,37.6873,15700.0
2007-10-30 13:00:00,47.81,47.88,47.8,47.87,34700.0,37.6952,37.7504,37.6873,37.7425,34700.0
2007-10-30 13:05:00,47.88,47.88,47.84,47.86,24800.0,37.7504,37.7504,37.7189,37.7346,24800.0
2007-10-30 13:10:00,47.85,47.87,47.82,47.85,98700.0,37.7268,37.7425,37.7031,37.7268,98700.0
2007-10-30 13:15:00,47.87,47.9,47.85,47.89,27000.0,37.7425,37.7662,37.7268,37.7583,27000.0
2007-10-30 13:20:00,47.88,47.92,47.88,47.9,70900.0,37.7504,37.7819,37.7504,37.7662,70900.0
2007-10-30 13:25:00,47.9,47.91,47.75,47.76,136900.0,37.7662,37.7741,37.6479,37.6558,136900.0
2007-10-30 13:30:00,47.76,47.87,47.76,47.85,38900.0,37.6558,37.7425,37.6558,37.7268,38900.0
2007-10-30 13:35:00,47.85,47.86,47.84,47.86,38800.0,37.7268,37.7346,37.7189,37.7346,38800.0
2007-10-30 13:40:00,47.85,47.93,47.84,47.84,41800.0,37.7268,37.7898,37.7189,37.7189,41800.0
2007-10-30 13:45:00,47.85,47.9,47.84,47.9,22000.0,37.7268,37.7662,37.7189,37.7662,22000.0
2007-10-30 13:50:00,47.9,47.93,47.88,47.93,15800.0,37.7662,37.7898,37.7504,37.7898,15800.0
2007-10-30 13:55:00,47.92,47.94,47.91,47.91,29100.0,37.7819,37.7977,37.7741,37.7741,29100.0
2007-10-30 14:00:00,47.9,47.94,47.9,47.94,26800.0,37.7662,37.7977,37.7662,37.7977,26800.0
2007-10-30 14:05:00,47.93,47.96,47.93,47.95,20700.0,37.7898,37.8135,37.7898,37.8056,20700.0
2007-10-30 14:10:00,47.95,47.98,47.95,47.98,25300.0,37.8056,37.8293,37.8056,37.8293,25300.0
2007-10-30 14:15:00,47.97,48.06,47.95,48.0,95400.0,37.8214,37.8923,37.8056,37.845,95400.0
2007-10-30 14:20:00,48.0,48.0,47.97,47.99,43900.0,37.845,37.845,37.8214,37.8371,43900.0
2007-10-30 14:25:00,48.0,48.0,47.98,47.98,32100.0,37.845,37.845,37.8293,37.8293,32100.0
2007-10-30 14:30:00,47.99,47.99,47.94,47.96,65400.0,37.8371,37.8371,37.7977,37.8135,65400.0
2007-10-30 14:35:00,47.96,48.03,47.95,48.03,161300.0,37.8135,37.8687,37.8056,37.8687,161300.0
2007-10-30 14:40:00,48.03,48.03,47.98,48.0,23900.0,37.8687,37.8687,37.8293,37.845,23900.0
2007-10-30 14:45:00,48.0,48.02,47.98,48.01,36900.0,37.845,37.8608,37.8293,37.8529,36900.0
2007-10-30 14:50:00,48.01,48.01,47.95,47.96,32100.0,37.8529,37.8529,37.8056,37.8135,32100.0
2007-10-30 14:55:00,47.96,47.97,47.93,47.95,33900.0,37.8135,37.8214,37.7898,37.8056,33900.0
2007-10-30 15:00:00,47.95,47.97,47.93,47.95,36400.0,37.8056,37.8214,37.7898,37.8056,36400.0
2007-10-30 15:05:00,47.95,47.96,47.95,47.96,27400.0,37.8056,37.8135,37.8056,37.8135,27400.0
2007-10-30 15:10:00,47.95,48.0,47.95,47.99,41200.0,37.8056,37.845,37.8056,37.8371,41200.0
2007-10-30 15:15:00,47.99,48.04,47.99,48.01,32900.0,37.8371,37.8766,37.8371,37.8529,32900.0
2007-10-30 15:20:00,48.01,48.02,47.94,48.0,72700.0,37.8529,37.8608,37.7977,37.845,72700.0
2007-10-30 15:25:00,48.0,48.0,47.9,47.9,40400.0,37.845,37.845,37.7662,37.7662,40400.0
2007-10-30 15:30:00,47.91,47.97,47.9,47.95,45300.0,37.7741,37.8214,37.7662,37.8056,45300.0
2007-10-30 15:35:00,47.96,48.01,47.94,48.0,108500.0,37.8135,37.8529,37.7977,37.845,108500.0
2007-10-30 15:40:00,48.01,48.02,47.9,47.96,110700.0,37.8529,37.8608,37.7662,37.8135,110700.0
2007-10-30 15:45:00,47.96,48.01,47.95,48.01,144200.0,37.8135,37.8529,37.8056,37.8529,144200.0
2007-10-30 15:50:00,48.01,48.1,48.0,48.05,229000.0,37.8529,37.9239,37.845,37.8844,229000.0
2007-10-30 15:55:00,48.04,48.04,47.89,47.91,151000.0,37.8766,37.8766,37.7583,37.7741,151000.0
2007-10-31 09:30:00,48.55,48.97,48.5,48.96,261700.0,38.2787,38.6098,38.2392,38.6019,261700.0
2007-10-31 09:35:00,48.85,49.31,48.84,49.29,316800.0,38.5152,38.8779,38.5073,38.8621,316800.0
2007-10-31 09:40:00,49.27,49.55,49.27,49.41,283800.0,38.8463,39.0671,38.8463,38.9567,283800.0
2007-10-31 09:45:00,49.41,49.55,49.35,49.52,313300.0,38.9567,39.0671,38.9094,39.0434,313300.0
2007-10-31 09:50:00,49.52,49.52,49.4,49.51,178500.0,39.0434,39.0434,38.9488,39.0356,178500.0
2007-10-31 09:55:00,49.51,49.62,49.45,49.52,359000.0,39.0356,39.1223,38.9883,39.0434,359000.0
2007-10-31 10:00:00,49.53,49.62,49.34,49.35,131900.0,39.0513,39.1223,38.9015,38.9094,131900.0
2007-10-31 10:05:00,49.37,49.55,49.36,49.45,145200.0,38.9252,39.0671,38.9173,38.9883,145200.0
2007-10-31 10:10:00,49.45,49.51,49.44,49.5,95000.0,38.9883,39.0356,38.9804,39.0277,95000.0
2007-10-31 10:15:00,49.51,49.51,49.34,49.38,162800.0,39.0356,39.0356,38.9015,38.9331,162800.0
2007-10-31 10:20:00,49.38,49.38,49.27,49.27,104100.0,38.9331,38.9331,38.8463,38.8463,104100.0
2007-10-31 10:25:00,49.27,49.27,49.11,49.14,251500.0,38.8463,38.8463,38.7202,38.7438,251500.0
2007-10-31 10:30:00,49.14,49.15,49.05,49.08,122900.0,38.7438,38.7517,38.6729,38.6965,122900.0
2007-10-31 10:35:00,49.08,49.15,48.95,49.02,167000.0,38.6965,38.7517,38.594,38.6492,167000.0
2007-10-31 10:40:00,49.01,49.2,49.01,49.18,83200.0,38.6413,38.7911,38.6413,38.7754,83200.0
2007-10-31 10:45:00,49.19,49.25,49.09,49.11,169000.0,38.7833,38.8306,38.7044,38.7202,169000.0
2007-10-31 10:50:00,49.1,49.14,49.07,49.07,93400.0,38.7123,38.7438,38.6887,38.6887,93400.0
2007-10-31 10:55:00,49.07,49.12,48.94,49.07,163200.0,38.6887,38.7281,38.5862,38.6887,163200.0
2007-10-31 11:00:00,49.08,49.13,49.06,49.1,50400.0,38.6965,38.736,38.6808,38.7123,50400.0
2007-10-31 11:05:00,49.1,49.1,48.9,49.0,87300.0,38.7123,38.7123,38.5546,38.6335,87300.0
2007-10-31 11:10:00,49.0,49.01,48.96,48.97,62900.0,38.6335,38.6413,38.6019,38.6098,62900.0
2007-10-31 11:15:00,48.97,48.98,48.91,48.92,100100.0,38.6098,38.6177,38.5625,38.5704,100100.0
2007-10-31 11:20:00,48.92,48.99,48.91,48.98,51000.0,38.5704,38.6256,38.5625,38.6177,51000.0
2007-10-31 11:25:00,48.98,48.98,48.95,48.96,44100.0,38.6177,38.6177,38.594,38.6019,44100.0
2007-10-31 11:30:00,48.96,49.0,48.94,48.96,63300.0,38.6019,38.6335,38.5862,38.6019,63300.0
2007-10-31 11:35:00,48.96,48.98,48.91,48.94,68300.0,38.6019,38.6177,38.5625,38.5862,68300.0
2007-10-31 11:40:00,48.93,49.04,48.93,48.98,85100.0,38.5783,38.665,38.5783,38.6177,85100.0
2007-10-31 11:45:00,48.98,49.03,48.96,48.97,43400.0,38.6177,38.6571,38.6019,38.6098,43400.0
2007-10-31 11:50:00,48.96,49.0,48.96,49.0,15300.0,38.6019,38.6335,38.6019,38.6335,15300.0
2007-10-31 11:55:00,49.0,49.0,48.93,48.94,52300.0,38.6335,38.6335,38.5783,38.5862,52300.0
2007-10-31 12:00:00,48.94,48.97,48.94,48.97,41900.0,38.5862,38.6098,38.5862,38.6098,41900.0
2007-10-31 12:05:00,48.97,49.0,48.97,48.99,47300.0,38.6098,38.6335,38.6098,38.6256,47300.0
2007-10-31 12:10:00,48.99,49.0,48.99,48.99,42600.0,38.6256,38.6335,38.6256,38.6256,42600.0
2007-10-31 12:15:00,49.0,49.0,48.92,48.93,33800.0,38.6335,38.6335,38.5704,38.5783,33800.0
2007-10-31 12:20:00,48.92,48.95,48.88,48.89,54200.0,38.5704,38.594,38.5388,38.5467,54200.0
2007-10-31 12:25:00,48.89,48.89,48.7,48.79,125000.0,38.5467,38.5467,38.3969,38.4679,125000.0
2007-10-31 12:30:00,48.79,48.8,48.76,48.78,35400.0,38.4679,38.4758,38.4442,38.46,35400.0
2007-10-31 12:35:00,48.78,48.91,48.76,48.79,96400.0,38.46,38.5625,38.4442,38.4679,96400.0
2007-10-31 12:40:00,48.8,48.85,48.79,48.85,35500.0,38.4758,38.5152,38.4679,38.5152,35500.0
2007-10-31 12:45:00,48.85,48.9,48.75,48.77,38100.0,38.5152,38.5546,38.4364,38.4521,38100.0
2007-10-31 12:50:00,48.77,48.78,48.71,48.71,122300.0,38.4521,38.46,38.4048,38.4048,122300.0
2007-10-31 12:55:00,48.71,48.72,48.67,48.71,104900.0,38.4048,38.4127,38.3733,38.4048,104900.0
2007-10-31 13:00:00,48.7,48.85,48.7,48.81,30500.0,38.3969,38.5152,38.3969,38.4837,30500.0
2007-10-31 13:05:00,48.8,48.86,48.77,48.78,36200.0,38.4758,38.5231,38.4521,38.46,36200.0
2007-10-31 13:10:00,48.77,48.82,48.74,48.77,56200.0,38.4521,38.4915,38.4285,38.4521,56200.0
2007-10-31 13:15:00,48.76,48.82,48.74,48.75,81000.0,38.4442,38.4915,38.4285,38.4364,81000.0
2007-10-31 13:20:00,48.75,48.76,48.71,48.72,51000.0,38.4364,38.4442,38.4048,38.4127,51000.0
2007-10-31 13:25:00,48.72,48.74,48.65,48.65,49800.0,38.4127,38.4285,38.3575,38.3575,49800.0
2007-10-31 13:30:00,48.64,48.72,48.62,48.71,32700.0,38.3496,38.4127,38.3339,38.4048,32700.0
2007-10-31 13:35:00,48.71,48.81,48.68,48.72,39700.0,38.4048,38.4837,38.3812,38.4127,39700.0
2007-10-31 13:40:00,48.72,48.79,48.72,48.74,20000.0,38.4127,38.4679,38.4127,38.4285,20000.0
2007-10-31 13:45:00,48.74,48.83,48.73,48.76,25800.0,38.4285,38.4994,38.4206,38.4442,25800.0
2007-10-31 13:50:00,48.76,48.79,48.59,48.59,33800.0,38.4442,38.4679,38.3102,38.3102,33800.0
2007-10-31 13:55:00,48.59,48.63,48.55,48.56,53300.0,38.3102,38.3417,38.2787,38.2865,53300.0
2007-10-31 14:00:00,48.56,48.67,48.55,48.6,48300.0,38.2865,38.3733,38.2787,38.3181,48300.0
2007-10-31 14:05:00,48.6,48.81,48.52,48.73,188300.0,38.3181,38.4837,38.255,38.4206,188300.0
2007-10-31 14:10:00,48.73,48.74,48.51,48.59,49300.0,38.4206,38.4285,38.2471,38.3102,49300.0
2007-10-31 14:15:00,48.64,48.67,48.4,48.57,103800.0,38.3496,38.3733,38.1604,38.2944,103800.0
2007-10-31 14:20:00,48.59,48.62,48.47,48.53,80200.0,38.3102,38.3339,38.2156,38.2629,80200.0
2007-10-31 14:25:00,48.54,48.64,48.41,48.59,144600.0,38.2708,38.3496,38.1683,38.3102,144600.0
2007-10-31 14:30:00,48.58,48.7,48.55,48.64,67900.0,38.3023,38.3969,38.2787,38.3496,67900.0
2007-10-31 14:35:00,48.63,48.64,48.48,48.5,91900.0,38.3417,38.3496,38.2235,38.2392,91900.0
2007-10-31 14:40:00,48.51,48.7,48.51,48.68,78000.0,38.2471,38.3969,38.2471,38.3812,78000.0
2007-10-31 14:45:00,48.68,48.82,48.61,48.79,61600.0,38.3812,38.4915,38.326,38.4679,61600.0
2007-10-31 14:50:00,48.78,48.99,48.69,48.94,107200.0,38.46,38.6256,38.389,38.5862,107200.0
2007-10-31 14:55:00,48.96,49.12,48.68,49.07,261900.0,38.6019,38.7281,38.3812,38.6887,261900.0
2007-10-31 15:00:00,49.07,49.17,48.68,49.09,76300.0,38.6887,38.7675,38.3812,38.7044,76300.0
2007-10-31 15:05:00,49.08,49.11,48.76,49.05,51100.0,38.6965,38.7202,38.4442,38.6729,51100.0
2007-10-31 15:10:00,49.07,49.09,49.0,49.01,55000.0,38.6887,38.7044,38.6335,38.6413,55000.0
2007-10-31 15:15:00,49.01,49.16,49.01,49.13,105600.0,38.6413,38.7596,38.6413,38.736,105600.0
2007-10-31 15:20:00,49.13,49.13,49.0,49.07,81400.0,38.736,38.736,38.6335,38.6887,81400.0
2007-10-31 15:25:00,49.07,49.09,49.02,49.03,56200.0,38.6887,38.7044,38.6492,38.6571,56200.0
2007-10-31 15:30:00,49.02,49.04,48.98,49.03,180100.0,38.6492,38.665,38.6177,38.6571,180100.0
2007-10-31 15:35:00,49.03,49.04,48.97,48.99,191400.0,38.6571,38.665,38.6098,38.6256,191400.0
2007-10-31 15:40:00,49.0,49.07,49.0,49.06,177200.0,38.6335,38.6887,38.6335,38.6808,177200.0
2007-10-31 15:45:00,49.06,49.1,49.05,49.05,100500.0,38.6808,38.7123,38.6729,38.6729,100500.0
2007-10-31 15:50:00,49.05,49.15,49.03,49.15,264900.0,38.6729,38.7517,38.6571,38.7517,264900.0
2007-10-31 15:55:00,49.15,49.2,49.14,49.19,370100.0,38.7517,38.7911,38.7438,38.7833,370100.0
2007-11-01 09:30:00,48.82,49.24,48.75,49.13,220000.0,38.4915,38.8227,38.4364,38.736,220000.0
2007-11-01 09:35:00,49.18,49.22,48.9,48.99,227700.0,38.7754,38.8069,38.5546,38.6256,227700.0
2007-11-01 09:40:00,48.99,49.21,48.96,49.12,116000.0,38.6256,38.799,38.6019,38.7281,116000.0
2007-11-01 09:45:00,49.12,49.13,48.95,49.02,83600.0,38.7281,38.736,38.594,38.6492,83600.0
2007-11-01 09:50:00,49.02,49.08,48.97,49.05,93700.0,38.6492,38.6965,38.6098,38.6729,93700.0
2007-11-01 09:55:00,49.03,49.05,48.97,48.98,90200.0,38.6571,38.6729,38.6098,38.6177,90200.0
2007-11-01 10:00:00,48.98,49.17,48.98,49.1,109400.0,38.6177,38.7675,38.6177,38.7123,109400.0
2007-11-01 10:05:00,49.1,49.12,48.95,49.02,96500.0,38.7123,38.7281,38.594,38.6492,96500.0
2007-11-01 10:10:00,49.03,49.17,48.95,49.13,121300.0,38.6571,38.7675,38.594,38.736,121300.0
2007-11-01 10:15:00,49.13,49.13,48.93,48.95,345600.0,38.736,38.736,38.5783,38.594,345600.0
2007-11-01 10:20:00,48.96,49.08,48.95,48.99,54500.0,38.6019,38.6965,38.594,38.6256,54500.0
2007-11-01 10:25:00,48.99,49.04,48.93,48.93,52800.0,38.6256,38.665,38.5783,38.5783,52800.0
2007-11-01 10:30:00,48.95,49.04,48.86,48.98,69300.0,38.594,38.665,38.5231,38.6177,69300.0
2007-11-01 10:35:00,48.99,49.09,48.99,49.06,110300.0,38.6256,38.7044,38.6256,38.6808,110300.0
2007-11-01 10:40:00,49.07,49.19,49.05,49.18,162700.0,38.6887,38.7833,38.6729,38.7754,162700.0
2007-11-01 10:45:00,49.18,49.19,49.11,49.15,67400.0,38.7754,38.7833,38.7202,38.7517,67400.0
2007-11-01 10:50:00,49.14,49.18,49.08,49.11,48600.0,38.7438,38.7754,38.6965,38.7202,48600.0
2007-11-01 10:55:00,49.1,49.21,49.09,49.2,297600.0,38.7123,38.799,38.7044,38.7911,297600.0
2007-11-01 11:00:00,49.19,49.36,49.19,49.24,107200.0,38.7833,38.9173,38.7833,38.8227,107200.0
2007-11-01 11:05:00,49.23,49.3,49.19,49.28,66400.0,38.8148,38.87,38.7833,38.8542,66400.0
2007-11-01 11:10:00,49.28,49.31,49.26,49.3,84500.0,38.8542,38.8779,38.8385,38.87,84500.0
2007-11-01 11:15:00,49.3,49.37,49.28,49.36,65800.0,38.87,38.9252,38.8542,38.9173,65800.0
2007-11-01 11:20:00,49.35,49.35,49.3,49.35,32100.0,38.9094,38.9094,38.87,38.9094,32100.0
2007-11-01 11:25:00,49.35,49.43,49.31,49.4,96800.0,38.9094,38.9725,38.8779,38.9488,96800.0
2007-11-01 11:30:00,49.4,49.4,49.25,49.25,47200.0,38.9488,38.9488,38.8306,38.8306,47200.0
2007-11-01 11:35:00,49.24,49.24,49.06,49.06,62000.0,38.8227,38.8227,38.6808,38.6808,62000.0
2007-11-01 11:40:00,49.06,49.09,49.03,49.07,61100.0,38.6808,38.7044,38.6571,38.6887,61100.0
2007-11-01 11:45:00,49.05,49.12,49.05,49.11,26400.0,38.6729,38.7281,38.6729,38.7202,26400.0
2007-11-01 11:50:00,49.11,49.18,49.11,49.16,32800.0,38.7202,38.7754,38.7202,38.7596,32800.0
2007-11-01 11:55:00,49.15,49.15,49.07,49.15,20400.0,38.7517,38.7517,38.6887,38.7517,20400.0
2007-11-01 12:00:00,49.15,49.18,49.11,49.18,31300.0,38.7517,38.7754,38.7202,38.7754,31300.0
2007-11-01 12:05:00,49.17,49.22,49.16,49.16,40900.0,38.7675,38.8069,38.7596,38.7596,40900.0
2007-11-01 12:10:00,49.16,49.2,49.14,49.14,45600.0,38.7596,38.7911,38.7438,38.7438,45600.0
2007-11-01 12:15:00,49.15,49.16,49.13,49.15,26200.0,38.7517,38.7596,38.736,38.7517,26200.0
2007-11-01 12:20:00,49.16,49.2,49.13,49.2,38000.0,38.7596,38.7911,38.736,38.7911,38000.0
2007-11-01 12:25:00,49.18,49.2,49.05,49.05,38900.0,38.7754,38.7911,38.6729,38.6729,38900.0
2007-11-01 12:30:00,49.05,49.08,49.05,49.07,36100.0,38.6729,38.6965,38.6729,38.6887,36100.0
2007-11-01 12:35:00,49.06,49.11,49.05,49.11,46400.0,38.6808,38.7202,38.6729,38.7202,46400.0
2007-11-01 12:40:00,49.1,49.11,49.05,49.07,40200.0,38.7123,38.7202,38.6729,38.6887,40200.0
2007-11-01 12:45:00,49.07,49.07,49.05,49.06,36500.0,38.6887,38.6887,38.6729,38.6808,36500.0
2007-11-01 12:50:00,49.07,49.09,49.05,49.09,32000.0,38.6887,38.7044,38.6729,38.7044,32000.0
2007-11-01 12:55:00,49.08,49.09,49.07,49.08,17500.0,38.6965,38.7044,38.6887,38.6965,17500.0
2007-11-01 13:00:00,49.07,49.08,49.01,49.02,37100.0,38.6887,38.6965,38.6413,38.6492,37100.0
2007-11-01 13:05:00,49.01,49.11,49.01,49.07,48000.0,38.6413,38.7202,38.6413,38.6887,48000.0
2007-11-01 13:10:00,49.07,49.08,49.05,49.06,19900.0,38.6887,38.6965,38.6729,38.6808,19900.0
2007-11-01 13:15:00,49.06,49.07,49.05,49.06,30200.0,38.6808,38.6887,38.6729,38.6808,30200.0
2007-11-01 13:20:00,49.05,49.07,49.05,49.06,35100.0,38.6729,38.6887,38.6729,38.6808,35100.0
2007-11-01 13:25:00,49.07,49.11,49.05,49.07,53900.0,38.6887,38.7202,38.6729,38.6887,53900.0
2007-11-01 13:30:00,49.07,49.09,49.05,49.06,49600.0,38.6887,38.7044,38.6729,38.6808,49600.0
2007-11-01 13:35:00,49.05,49.08,49.05,49.07,30000.0,38.6729,38.6965,38.6729,38.6887,30000.0
2007-11-01 13:40:00,49.06,49.11,49.05,49.06,68400.0,38.6808,38.7202,38.6729,38.6808,68400.0
2007-11-01 13:45:00,49.06,49.11,49.02,49.05,38600.0,38.6808,38.7202,38.6492,38.6729,38600.0
2007-11-01 13:50:00,49.05,49.05,48.93,48.95,71200.0,38.6729,38.6729,38.5783,38.594,71200.0
2007-11-01 13:55:00,48.95,49.06,48.91,49.06,163300.0,38.594,38.6808,38.5625,38.6808,163300.0
2007-11-01 14:00:00,49.05,49.1,49.03,49.07,38700.0,38.6729,38.7123,38.6571,38.6887,38700.0
2007-11-01 14:05:00,49.07,49.07,48.97,49.0,52600.0,38.6887,38.6887,38.6098,38.6335,52600.0
2007-11-01 14:10:00,49.0,49.07,48.99,49.06,175300.0,38.6335,38.6887,38.6256,38.6808,175300.0
2007-11-01 14:15:00,49.06,49.08,48.98,49.05,75700.0,38.6808,38.6965,38.6177,38.6729,75700.0
2007-11-01 14:20:00,49.06,49.09,49.0,49.06,115600.0,38.6808,38.7044,38.6335,38.6808,115600.0
2007-11-01 14:25:00,49.05,49.11,49.05,49.08,53600.0,38.6729,38.7202,38.6729,38.6965,53600.0
2007-11-01 14:30:00,49.09,49.1,49.05,49.06,29800.0,38.7044,38.7123,38.6729,38.6808,29800.0
2007-11-01 14:35:00,49.06,49.08,49.05,49.07,31100.0,38.6808,38.6965,38.6729,38.6887,31100.0
2007-11-01 14:40:00,49.06,49.17,49.05,49.11,49700.0,38.6808,38.7675,38.6729,38.7202,49700.0
2007-11-01 14:45:00,49.13,49.18,49.11,49.17,39200.0,38.736,38.7754,38.7202,38.7675,39200.0
2007-11-01 14:50:00,49.17,49.18,49.07,49.09,54700.0,38.7675,38.7754,38.6887,38.7044,54700.0
2007-11-01 14:55:00,49.08,49.09,49.05,49.06,34000.0,38.6965,38.7044,38.6729,38.6808,34000.0
2007-11-01 15:00:00,49.06,49.09,49.04,49.06,52600.0,38.6808,38.7044,38.665,38.6808,52600.0
2007-11-01 15:05:00,49.06,49.12,49.04,49.1,76700.0,38.6808,38.7281,38.665,38.7123,76700.0
2007-11-01 15:10:00,49.1,49.1,49.05,49.06,81700.0,38.7123,38.7123,38.6729,38.6808,81700.0
2007-11-01 15:15:00,49.06,49.08,49.05,49.07,86600.0,38.6808,38.6965,38.6729,38.6887,86600.0
2007-11-01 15:20:00,49.07,49.07,48.87,48.87,124200.0,38.6887,38.6887,38.531,38.531,124200.0
2007-11-01 15:25:00,48.88,48.89,48.75,48.76,97700.0,38.5388,38.5467,38.4364,38.4442,97700.0
2007-11-01 15:30:00,48.76,48.76,48.69,48.75,73600.0,38.4442,38.4442,38.389,38.4364,73600.0
2007-11-01 15:35:00,48.76,48.77,48.69,48.69,59700.0,38.4442,38.4521,38.389,38.389,59700.0
2007-11-01 15:40:00,48.7,48.73,48.67,48.72,103000.0,38.3969,38.4206,38.3733,38.4127,103000.0
2007-11-01 15:45:00,48.72,48.73,48.61,48.68,127300.0,38.4127,38.4206,38.326,38.3812,127300.0
2007-11-01 15:50:00,48.68,48.7,48.53,48.54,167800.0,38.3812,38.3969,38.2629,38.2708,167800.0
2007-11-01 15:55:00,48.54,48.61,48.5,48.51,300600.0,38.2708,38.326,38.2392,38.2471,300600.0
2007-11-02 09:30:00,48.29,48.61,48.12,48.31,241800.0,38.0737,38.326,37.9396,38.0894,241800.0
2007-11-02 09:35:00,48.35,48.49,48.19,48.46,109000.0,38.121,38.2314,37.9948,38.2077,109000.0
2007-11-02 09:40:00,48.46,48.64,48.45,48.5,61600.0,38.2077,38.3496,38.1998,38.2392,61600.0
2007-11-02 09:45:00,48.51,48.59,48.44,48.49,68900.0,38.2471,38.3102,38.1919,38.2314,68900.0
2007-11-02 09:50:00,48.49,48.59,48.41,48.5,126600.0,38.2314,38.3102,38.1683,38.2392,126600.0
2007-11-02 09:55:00,48.49,48.61,48.44,48.5,201100.0,38.2314,38.326,38.1919,38.2392,201100.0
2007-11-02 10:00:00,48.5,48.51,48.45,48.47,476600.0,38.2392,38.2471,38.1998,38.2156,476600.0
2007-11-02 10:05:00,48.47,48.6,48.46,48.59,89500.0,38.2156,38.3181,38.2077,38.3102,89500.0
2007-11-02 10:10:00,48.59,48.61,48.49,48.52,45900.0,38.3102,38.326,38.2314,38.255,45900.0
2007-11-02 10:15:00,48.53,48.54,48.4,48.45,222000.0,38.2629,38.2708,38.1604,38.1998,222000.0
2007-11-02 10:20:00,48.46,48.52,48.43,48.48,78800.0,38.2077,38.255,38.1841,38.2235,78800.0
2007-11-02 10:25:00,48.48,48.59,48.45,48.59,44900.0,38.2235,38.3102,38.1998,38.3102,44900.0
2007-11-02 10:30:00,48.6,48.69,48.6,48.62,73300.0,38.3181,38.389,38.3181,38.3339,73300.0
2007-11-02 10:35:00,48.62,48.63,48.49,48.52,44800.0,38.3339,38.3417,38.2314,38.255,44800.0
2007-11-02 10:40:00,48.53,48.54,48.47,48.5,52300.0,38.2629,38.2708,38.2156,38.2392,52300.0
2007-11-02 10:45:00,48.51,48.55,48.5,48.53,54400.0,38.2471,38.2787,38.2392,38.2629,54400.0
2007-11-02 10:50:00,48.53,48.58,48.51,48.56,57600.0,38.2629,38.3023,38.2471,38.2865,57600.0
2007-11-02 10:55:00,48.56,48.61,48.48,48.49,57800.0,38.2865,38.326,38.2235,38.2314,57800.0
2007-11-02 11:00:00,48.49,48.57,48.49,48.52,36900.0,38.2314,38.2944,38.2314,38.255,36900.0
2007-11-02 11:05:00,48.52,48.53,48.5,48.5,38900.0,38.255,38.2629,38.2392,38.2392,38900.0
2007-11-02 11:10:00,48.51,48.53,48.5,48.51,31000.0,38.2471,38.2629,38.2392,38.2471,31000.0
2007-11-02 11:15:00,48.51,48.52,48.48,48.51,47000.0,38.2471,38.255,38.2235,38.2471,47000.0
2007-11-02 11:20:00,48.51,48.52,48.46,48.49,167800.0,38.2471,38.255,38.2077,38.2314,167800.0
2007-11-02 11:25:00,48.49,48.51,48.45,48.46,217100.0,38.2314,38.2471,38.1998,38.2077,217100.0
2007-11-02 11:30:00,48.46,48.51,48.46,48.49,53300.0,38.2077,38.2471,38.2077,38.2314,53300.0
2007-11-02 11:35:00,48.49,48.54,48.47,48.51,70100.0,38.2314,38.2708,38.2156,38.2471,70100.0
2007-11-02 11:40:00,48.51,48.55,48.49,48.54,36700.0,38.2471,38.2787,38.2314,38.2708,36700.0
2007-11-02 11:45:00,48.54,48.56,48.49,48.5,58000.0,38.2708,38.2865,38.2314,38.2392,58000.0
2007-11-02 11:50:00,48.5,48.6,48.46,48.5,77000.0,38.2392,38.3181,38.2077,38.2392,77000.0
2007-11-02 11:55:00,48.5,48.53,48.46,48.47,201600.0,38.2392,38.2629,38.2077,38.2156,201600.0
2007-11-02 12:00:00,48.47,48.52,48.46,48.51,47500.0,38.2156,38.255,38.2077,38.2471,47500.0
2007-11-02 12:05:00,48.5,48.54,48.47,48.5,46400.0,38.2392,38.2708,38.2156,38.2392,46400.0
2007-11-02 12:10:00,48.5,48.58,48.46,48.51,87300.0,38.2392,38.3023,38.2077,38.2471,87300.0
2007-11-02 12:15:00,48.49,48.52,48.49,48.49,47900.0,38.2314,38.255,38.2314,38.2314,47900.0
2007-11-02 12:20:00,48.49,48.5,48.44,48.44,275100.0,38.2314,38.2392,38.1919,38.1919,275100.0
2007-11-02 12:25:00,48.45,48.45,48.37,48.44,50500.0,38.1998,38.1998,38.1367,38.1919,50500.0
2007-11-02 12:30:00,48.44,48.45,48.36,48.4,65500.0,38.1919,38.1998,38.1289,38.1604,65500.0
2007-11-02 12:35:00,48.4,48.46,48.4,48.45,70600.0,38.1604,38.2077,38.1604,38.1998,70600.0
2007-11-02 12:40:00,48.44,48.49,48.4,48.48,75900.0,38.1919,38.2314,38.1604,38.2235,75900.0
2007-11-02 12:45:00,48.48,48.59,48.46,48.54,221700.0,38.2235,38.3102,38.2077,38.2708,221700.0
2007-11-02 12:50:00,48.55,48.59,48.49,48.5,77200.0,38.2787,38.3102,38.2314,38.2392,77200.0
2007-11-02 12:55:00,48.5,48.63,48.5,48.62,65900.0,38.2392,38.3417,38.2392,38.3339,65900.0
2007-11-02 13:00:00,48.61,48.78,48.61,48.7,123200.0,38.326,38.46,38.326,38.3969,123200.0
2007-11-02 13:05:00,48.7,48.84,48.69,48.73,163800.0,38.3969,38.5073,38.389,38.4206,163800.0
2007-11-02 13:10:00,48.72,48.77,48.58,48.63,168000.0,38.4127,38.4521,38.3023,38.3417,168000.0
2007-11-02 13:15:00,48.63,48.65,48.59,48.65,30400.0,38.3417,38.3575,38.3102,38.3575,30400.0
2007-11-02 13:20:00,48.64,48.67,48.62,48.64,40900.0,38.3496,38.3733,38.3339,38.3496,40900.0
2007-11-02 13:25:00,48.64,48.66,48.6,48.65,65000.0,38.3496,38.3654,38.3181,38.3575,65000.0
2007-11-02 13:30:00,48.64,48.69,48.62,48.64,86600.0,38.3496,38.389,38.3339,38.3496,86600.0
2007-11-02 13:35:00,48.63,48.66,48.62,48.63,73000.0,38.3417,38.3654,38.3339,38.3417,73000.0
2007-11-02 13:40:00,48.64,48.67,48.6,48.67,90400.0,38.3496,38.3733,38.3181,38.3733,90400.0
2007-11-02 13:45:00,48.67,48.67,48.63,48.64,40100.0,38.3733,38.3733,38.3417,38.3496,40100.0
2007-11-02 13:50:00,48.64,48.78,48.64,48.68,68200.0,38.3496,38.46,38.3496,38.3812,68200.0
2007-11-02 13:55:00,48.68,48.77,48.68,48.71,53300.0,38.3812,38.4521,38.3812,38.4048,53300.0
2007-11-02 14:00:00,48.7,48.84,48.7,48.82,69300.0,38.3969,38.5073,38.3969,38.4915,69300.0
2007-11-02 14:05:00,48.82,48.86,48.76,48.85,81000.0,38.4915,38.5231,38.4442,38.5152,81000.0
2007-11-02 14:10:00,48.85,48.87,48.81,48.83,61200.0,38.5152,38.531,38.4837,38.4994,61200.0
2007-11-02 14:15:00,48.82,48.86,48.71,48.85,85000.0,38.4915,38.5231,38.4048,38.5152,85000.0
2007-11-02 14:20:00,48.85,48.92,48.78,48.81,84800.0,38.5152,38.5704,38.46,38.4837,84800.0
2007-11-02 14:25:00,48.8,48.9,48.79,48.86,40800.0,38.4758,38.5546,38.4679,38.5231,40800.0
2007-11-02 14:30:00,48.86,48.88,48.78,48.79,31300.0,38.5231,38.5388,38.46,38.4679,31300.0
2007-11-02 14:35:00,48.79,48.8,48.68,48.7,84100.0,38.4679,38.4758,38.3812,38.3969,84100.0
2007-11-02 14:40:00,48.7,48.72,48.66,48.7,50500.0,38.3969,38.4127,38.3654,38.3969,50500.0
2007-11-02 14:45:00,48.7,48.72,48.68,48.72,47300.0,38.3969,38.4127,38.3812,38.4127,47300.0
2007-11-02 14:50:00,48.71,48.74,48.62,48.69,87100.0,38.4048,38.4285,38.3339,38.389,87100.0
2007-11-02 14:55:00,48.68,48.71,48.6,48.64,34900.0,38.3812,38.4048,38.3181,38.3496,34900.0
2007-11-02 15:00:00,48.64,48.7,48.63,48.69,31300.0,38.3496,38.3969,38.3417,38.389,31300.0
2007-11-02 15:05:00,48.69,48.8,48.69,48.8,41900.0,38.389,38.4758,38.389,38.4758,41900.0
2007-11-02 15:10:00,48.79,48.82,48.69,48.8,145400.0,38.4679,38.4915,38.389,38.4758,145400.0
2007-11-02 15:15:00,48.8,48.81,48.69,48.77,105000.0,38.4758,38.4837,38.389,38.4521,105000.0
2007-11-02 15:20:00,48.76,48.82,48.76,48.81,82700.0,38.4442,38.4915,38.4442,38.4837,82700.0
2007-11-02 15:25:00,48.82,48.85,48.79,48.81,67800.0,38.4915,38.5152,38.4679,38.4837,67800.0
2007-11-02 15:30:00,48.81,48.85,48.75,48.77,58400.0,38.4837,38.5152,38.4364,38.4521,58400.0
2007-11-02 15:35:00,48.77,48.79,48.71,48.73,65300.0,38.4521,38.4679,38.4048,38.4206,65300.0
2007-11-02 15:40:00,48.73,48.87,48.69,48.87,108900.0,38.4206,38.531,38.389,38.531,108900.0
2007-11-02 15:45:00,48.87,48.91,48.85,48.89,103100.0,38.531,38.5625,38.5152,38.5467,103100.0
2007-11-02 15:50:00,48.89,49.02,48.88,49.01,161200.0,38.5467,38.6492,38.5388,38.6413,161200.0
2007-11-02 15:55:00,49.0,49.04,48.88,48.97,196300.0,38.6335,38.665,38.5388,38.6098,196300.0
2007-11-05 09:30:00,48.5,48.97,48.5,48.94,152300.0,38.2392,38.6098,38.2392,38.5862,152300.0
2007-11-05 09:35:00,48.97,49.15,48.96,48.99,66500.0,38.6098,38.7517,38.6019,38.6256,66500.0
2007-11-05 09:40:00,49.0,49.0,48.79,48.82,88300.0,38.6335,38.6335,38.4679,38.4915,88300.0
2007-11-05 09:45:00,48.8,48.86,48.65,48.66,76700.0,38.4758,38.5231,38.3575,38.3654,76700.0
2007-11-05 09:50:00,48.65,48.66,48.51,48.51,57400.0,38.3575,38.3654,38.2471,38.2471,57400.0
2007-11-05 09:55:00,48.51,48.62,48.5,48.59,113800.0,38.2471,38.3339,38.2392,38.3102,113800.0
2007-11-05 10:00:00,48.58,48.74,48.51,48.52,79800.0,38.3023,38.4285,38.2471,38.255,79800.0
2007-11-05 10:05:00,48.53,48.69,48.51,48.68,116300.0,38.2629,38.389,38.2471,38.3812,116300.0
2007-11-05 10:10:00,48.69,48.76,48.64,48.75,52600.0,38.389,38.4442,38.3496,38.4364,52600.0
2007-11-05 10:15:00,48.74,48.78,48.7,48.78,41300.0,38.4285,38.46,38.3969,38.46,41300.0
2007-11-05 10:20:00,48.78,48.9,48.75,48.9,51400.0,38.46,38.5546,38.4364,38.5546,51400.0
2007-11-05 10:25:00,48.89,49.0,48.82,48.93,76400.0,38.5467,38.6335,38.4915,38.5783,76400.0
2007-11-05 10:30:00,48.93,48.95,48.76,48.88,62900.0,38.5783,38.594,38.4442,38.5388,62900.0
2007-11-05 10:35:00,48.89,49.04,48.87,48.97,124500.0,38.5467,38.665,38.531,38.6098,124500.0
2007-11-05 10:40:00,48.97,49.03,48.91,49.0,90300.0,38.6098,38.6571,38.5625,38.6335,90300.0
2007-11-05 10:45:00,49.0,49.02,48.93,48.96,32800.0,38.6335,38.6492,38.5783,38.6019,32800.0
2007-11-05 10:50:00,48.96,49.02,48.94,48.95,80400.0,38.6019,38.6492,38.5862,38.594,80400.0
2007-11-05 10:55:00,48.96,49.02,48.93,48.99,41300.0,38.6019,38.6492,38.5783,38.6256,41300.0
2007-11-05 11:00:00,49.0,49.02,48.99,49.0,36200.0,38.6335,38.6492,38.6256,38.6335,36200.0
2007-11-05 11:05:00,49.0,49.07,49.0,49.05,37200.0,38.6335,38.6887,38.6335,38.6729,37200.0
2007-11-05 11:10:00,49.04,49.05,49.0,49.0,70300.0,38.665,38.6729,38.6335,38.6335,70300.0
2007-11-05 11:15:00,49.01,49.04,49.0,49.02,39100.0,38.6413,38.665,38.6335,38.6492,39100.0
2007-11-05 11:20:00,49.02,49.04,49.0,49.04,50000.0,38.6492,38.665,38.6335,38.665,50000.0
2007-11-05 11:25:00,49.03,49.12,49.03,49.11,118500.0,38.6571,38.7281,38.6571,38.7202,118500.0
2007-11-05 11:30:00,49.11,49.19,49.1,49.19,71700.0,38.7202,38.7833,38.7123,38.7833,71700.0
2007-11-05 11:35:00,49.19,49.22,49.18,49.19,76700.0,38.7833,38.8069,38.7754,38.7833,76700.0
2007-11-05 11:40:00,49.19,49.37,49.19,49.31,110200.0,38.7833,38.9252,38.7833,38.8779,110200.0
2007-11-05 11:45:00,49.32,49.34,49.24,49.25,81800.0,38.8858,38.9015,38.8227,38.8306,81800.0
2007-11-05 11:50:00,49.25,49.25,49.21,49.22,41600.0,38.8306,38.8306,38.799,38.8069,41600.0
2007-11-05 11:55:00,49.22,49.25,49.2,49.22,39300.0,38.8069,38.8306,38.7911,38.8069,39300.0
2007-11-05 12:00:00,49.22,49.23,49.2,49.2,49000.0,38.8069,38.8148,38.7911,38.7911,49000.0
2007-11-05 12:05:00,49.2,49.26,49.2,49.25,72500.0,38.7911,38.8385,38.7911,38.8306,72500.0
2007-11-05 12:10:00,49.25,49.26,49.23,49.24,47100.0,38.8306,38.8385,38.8148,38.8227,47100.0
2007-11-05 12:15:00,49.24,49.31,49.24,49.31,53700.0,38.8227,38.8779,38.8227,38.8779,53700.0
2007-11-05 12:20:00,49.3,49.31,49.23,49.26,67700.0,38.87,38.8779,38.8148,38.8385,67700.0
2007-11-05 12:25:00,49.25,49.26,49.21,49.23,29000.0,38.8306,38.8385,38.799,38.8148,29000.0
2007-11-05 12:30:00,49.23,49.25,49.22,49.24,222400.0,38.8148,38.8306,38.8069,38.8227,222400.0
2007-11-05 12:35:00,49.25,49.29,49.24,49.29,58000.0,38.8306,38.8621,38.8227,38.8621,58000.0
2007-11-05 12:40:00,49.29,49.29,49.23,49.24,28900.0,38.8621,38.8621,38.8148,38.8227,28900.0
2007-11-05 12:45:00,49.24,49.26,49.22,49.25,28600.0,38.8227,38.8385,38.8069,38.8306,28600.0
2007-11-05 12:50:00,49.25,49.26,49.17,49.18,38800.0,38.8306,38.8385,38.7675,38.7754,38800.0
2007-11-05 12:55:00,49.18,49.23,49.17,49.21,33500.0,38.7754,38.8148,38.7675,38.799,33500.0
2007-11-05 13:00:00,49.21,49.29,49.2,49.25,46100.0,38.799,38.8621,38.7911,38.8306,46100.0
2007-11-05 13:05:00,49.24,49.26,49.15,49.16,40000.0,38.8227,38.8385,38.7517,38.7596,40000.0
2007-11-05 13:10:00,49.15,49.16,49.01,49.01,104400.0,38.7517,38.7596,38.6413,38.6413,104400.0
2007-11-05 13:15:00,49.02,49.02,48.97,49.02,58900.0,38.6492,38.6492,38.6098,38.6492,58900.0
2007-11-05 13:20:00,49.01,49.03,48.96,49.03,55100.0,38.6413,38.6571,38.6019,38.6571,55100.0
2007-11-05 13:25:00,49.03,49.08,49.01,49.04,49200.0,38.6571,38.6965,38.6413,38.665,49200.0
2007-11-05 13:30:00,49.04,49.11,49.03,49.09,30700.0,38.665,38.7202,38.6571,38.7044,30700.0
2007-11-05 13:35:00,49.09,49.1,49.0,49.05,33100.0,38.7044,38.7123,38.6335,38.6729,33100.0
2007-11-05 13:40:00,49.04,49.05,49.0,49.01,28800.0,38.665,38.6729,38.6335,38.6413,28800.0
2007-11-05 13:45:00,49.01,49.04,48.99,49.0,56100.0,38.6413,38.665,38.6256,38.6335,56100.0
2007-11-05 13:50:00,49.0,49.07,48.99,49.0,82900.0,38.6335,38.6887,38.6256,38.6335,82900.0
2007-11-05 13:55:00,48.99,49.07,48.96,49.05,65800.0,38.6256,38.6887,38.6019,38.6729,65800.0
2007-11-05 14:00:00,49.05,49.16,49.01,49.14,59800.0,38.6729,38.7596,38.6413,38.7438,59800.0
2007-11-05 14:05:00,49.13,49.21,49.05,49.2,80100.0,38.736,38.799,38.6729,38.7911,80100.0
2007-11-05 14:10:00,49.21,49.27,49.14,49.16,98100.0,38.799,38.8463,38.7438,38.7596,98100.0
2007-11-05 14:15:00,49.15,49.2,49.14,49.15,42000.0,38.7517,38.7911,38.7438,38.7517,42000.0
2007-11-05 14:20:00,49.16,49.18,49.09,49.11,72200.0,38.7596,38.7754,38.7044,38.7202,72200.0
2007-11-05 14:25:00,49.11,49.11,49.03,49.03,76200.0,38.7202,38.7202,38.6571,38.6571,76200.0
2007-11-05 14:30:00,49.03,49.03,48.86,48.89,81500.0,38.6571,38.6571,38.5231,38.5467,81500.0
2007-11-05 14:35:00,48.89,49.01,48.85,48.99,121900.0,38.5467,38.6413,38.5152,38.6256,121900.0
2007-11-05 14:40:00,48.99,49.02,48.98,49.02,82500.0,38.6256,38.6492,38.6177,38.6492,82500.0
2007-11-05 14:45:00,49.02,49.05,48.99,49.04,79700.0,38.6492,38.6729,38.6256,38.665,79700.0
2007-11-05 14:50:00,49.04,49.24,49.03,49.24,184100.0,38.665,38.8227,38.6571,38.8227,184100.0
2007-11-05 14:55:00,49.24,49.26,49.18,49.18,105000.0,38.8227,38.8385,38.7754,38.7754,105000.0
2007-11-05 15:00:00,49.18,49.23,49.13,49.14,80200.0,38.7754,38.8148,38.736,38.7438,80200.0
2007-11-05 15:05:00,49.14,49.41,49.14,49.23,135300.0,38.7438,38.9567,38.7438,38.8148,135300.0
2007-11-05 15:10:00,49.22,49.26,49.18,49.22,80200.0,38.8069,38.8385,38.7754,38.8069,80200.0
2007-11-05 15:15:00,49.22,49.3,49.2,49.25,54600.0,38.8069,38.87,38.7911,38.8306,54600.0
2007-11-05 15:20:00,49.24,49.45,49.24,49.43,94800.0,38.8227,38.9883,38.8227,38.9725,94800.0
2007-11-05 15:25:00,49.43,49.46,49.35,49.35,88900.0,38.9725,38.9961,38.9094,38.9094,88900.0
2007-11-05 15:30:00,49.36,49.4,49.28,49.31,113900.0,38.9173,38.9488,38.8542,38.8779,113900.0
2007-11-05 15:35:00,49.31,49.38,49.25,49.25,93100.0,38.8779,38.9331,38.8306,38.8306,93100.0
2007-11-05 15:40:00,49.25,49.26,49.18,49.19,186500.0,38.8306,38.8385,38.7754,38.7833,186500.0
2007-11-05 15:45:00,49.19,49.19,49.12,49.12,118800.0,38.7833,38.7833,38.7281,38.7281,118800.0
2007-11-05 15:50:00,49.11,49.21,49.1,49.21,165700.0,38.7202,38.799,38.7123,38.799,165700.0
2007-11-05 15:55:00,49.21,49.22,49.11,49.14,179400.0,38.799,38.8069,38.7202,38.7438,179400.0
2007-11-06 09:30:00,49.15,49.34,49.15,49.22,100800.0,38.7517,38.9015,38.7517,38.8069,100800.0
2007-11-06 09:35:00,49.23,49.24,48.9,48.94,64800.0,38.8148,38.8227,38.5546,38.5862,64800.0
2007-11-06 09:40:00,48.93,49.03,48.93,49.03,52700.0,38.5783,38.6571,38.5783,38.6571,52700.0
2007-11-06 09:45:00,49.03,49.03,48.99,48.99,51400.0,38.6571,38.6571,38.6256,38.6256,51400.0
2007-11-06 09:50:00,49.0,49.01,48.99,48.99,66000.0,38.6335,38.6413,38.6256,38.6256,66000.0
2007-11-06 09:55:00,49.0,49.03,48.99,49.01,33000.0,38.6335,38.6571,38.6256,38.6413,33000.0
2007-11-06 10:00:00,49.01,49.06,49.0,49.04,44700.0,38.6413,38.6808,38.6335,38.665,44700.0
2007-11-06 10:05:00,49.04,49.04,48.99,49.0,49400.0,38.665,38.665,38.6256,38.6335,49400.0
2007-11-06 10:10:00,48.99,49.0,48.93,49.0,63000.0,38.6256,38.6335,38.5783,38.6335,63000.0
2007-11-06 10:15:00,48.99,49.01,48.99,49.0,50200.0,38.6256,38.6413,38.6256,38.6335,50200.0
2007-11-06 10:20:00,49.0,49.01,48.96,49.0,54900.0,38.6335,38.6413,38.6019,38.6335,54900.0
2007-11-06 10:25:00,49.0,49.08,48.95,48.98,69500.0,38.6335,38.6965,38.594,38.6177,69500.0
2007-11-06 10:30:00,48.98,49.01,48.92,48.95,44500.0,38.6177,38.6413,38.5704,38.594,44500.0
2007-11-06 10:35:00,48.94,49.01,48.9,49.0,33100.0,38.5862,38.6413,38.5546,38.6335,33100.0
2007-11-06 10:40:00,48.99,49.01,48.96,49.0,41700.0,38.6256,38.6413,38.6019,38.6335,41700.0
2007-11-06 10:45:00,49.01,49.01,48.91,48.95,73600.0,38.6413,38.6413,38.5625,38.594,73600.0
2007-11-06 10:50:00,48.95,49.01,48.95,49.0,134500.0,38.594,38.6413,38.594,38.6335,134500.0
2007-11-06 10:55:00,49.01,49.08,48.99,49.07,48100.0,38.6413,38.6965,38.6256,38.6887,48100.0
2007-11-06 11:00:00,49.07,49.08,49.01,49.06,29900.0,38.6887,38.6965,38.6413,38.6808,29900.0
2007-11-06 11:05:00,49.03,49.12,49.02,49.1,49400.0,38.6571,38.7281,38.6492,38.7123,49400.0
2007-11-06 11:10:00,49.1,49.11,49.0,49.05,93900.0,38.7123,38.7202,38.6335,38.6729,93900.0
2007-11-06 11:15:00,49.05,49.13,49.04,49.13,26000.0,38.6729,38.736,38.665,38.736,26000.0
2007-11-06 11:20:00,49.14,49.14,49.03,49.08,52600.0,38.7438,38.7438,38.6571,38.6965,52600.0
2007-11-06 11:25:00,49.07,49.1,49.05,49.05,35800.0,38.6887,38.7123,38.6729,38.6729,35800.0
2007-11-06 11:30:00,49.05,49.08,49.04,49.06,58600.0,38.6729,38.6965,38.665,38.6808,58600.0
2007-11-06 11:35:00,49.06,49.07,49.05,49.06,40800.0,38.6808,38.6887,38.6729,38.6808,40800.0
2007-11-06 11:40:00,49.07,49.1,49.05,49.09,58600.0,38.6887,38.7123,38.6729,38.7044,58600.0
2007-11-06 11:45:00,49.09,49.1,49.05,49.05,29800.0,38.7044,38.7123,38.6729,38.6729,29800.0
2007-11-06 11:50:00,49.05,49.26,49.05,49.26,54800.0,38.6729,38.8385,38.6729,38.8385,54800.0
2007-11-06 11:55:00,49.26,49.33,49.23,49.27,95600.0,38.8385,38.8936,38.8148,38.8463,95600.0
2007-11-06 12:00:00,49.27,49.3,49.23,49.24,63300.0,38.8463,38.87,38.8148,38.8227,63300.0
2007-11-06 12:05:00,49.25,49.25,49.23,49.23,20600.0,38.8306,38.8306,38.8148,38.8148,20600.0
2007-11-06 12:10:00,49.23,49.36,49.22,49.36,39500.0,38.8148,38.9173,38.8069,38.9173,39500.0
2007-11-06 12:15:00,49.36,49.45,49.35,49.43,69100.0,38.9173,38.9883,38.9094,38.9725,69100.0
2007-11-06 12:20:00,49.44,49.45,49.35,49.4,82200.0,38.9804,38.9883,38.9094,38.9488,82200.0
2007-11-06 12:25:00,49.41,49.43,49.23,49.23,39900.0,38.9567,38.9725,38.8148,38.8148,39900.0
2007-11-06 12:30:00,49.23,49.25,49.12,49.18,44800.0,38.8148,38.8306,38.7281,38.7754,44800.0
2007-11-06 12:35:00,49.14,49.2,49.14,49.19,27400.0,38.7438,38.7911,38.7438,38.7833,27400.0
2007-11-06 12:40:00,49.19,49.19,49.15,49.18,27000.0,38.7833,38.7833,38.7517,38.7754,27000.0
2007-11-06 12:45:00,49.19,49.19,49.15,49.16,26000.0,38.7833,38.7833,38.7517,38.7596,26000.0
2007-11-06 12:50:00,49.15,49.16,49.11,49.16,29000.0,38.7517,38.7596,38.7202,38.7596,29000.0
2007-11-06 12:55:00,49.15,49.25,49.15,49.19,27100.0,38.7517,38.8306,38.7517,38.7833,27100.0
2007-11-06 13:00:00,49.21,49.23,49.14,49.17,26900.0,38.799,38.8148,38.7438,38.7675,26900.0
2007-11-06 13:05:00,49.18,49.23,49.17,49.21,15500.0,38.7754,38.8148,38.7675,38.799,15500.0
2007-11-06 13:10:00,49.21,49.25,49.19,49.22,24000.0,38.799,38.8306,38.7833,38.8069,24000.0
2007-11-06 13:15:00,49.22,49.22,49.19,49.19,12800.0,38.8069,38.8069,38.7833,38.7833,12800.0
2007-11-06 13:20:00,49.2,49.24,49.18,49.22,46400.0,38.7911,38.8227,38.7754,38.8069,46400.0
2007-11-06 13:25:00,49.23,49.24,49.14,49.15,35200.0,38.8148,38.8227,38.7438,38.7517,35200.0
2007-11-06 13:30:00,49.15,49.17,49.12,49.12,40300.0,38.7517,38.7675,38.7281,38.7281,40300.0
2007-11-06 13:35:00,49.11,49.19,49.11,49.14,45800.0,38.7202,38.7833,38.7202,38.7438,45800.0
2007-11-06 13:40:00,49.14,49.22,49.13,49.22,33000.0,38.7438,38.8069,38.736,38.8069,33000.0
2007-11-06 13:45:00,49.22,49.22,49.15,49.2,24200.0,38.8069,38.8069,38.7517,38.7911,24200.0
2007-11-06 13:50:00,49.21,49.27,49.21,49.26,28400.0,38.799,38.8463,38.799,38.8385,28400.0
2007-11-06 13:55:00,49.26,49.28,49.22,49.22,73700.0,38.8385,38.8542,38.8069,38.8069,73700.0
2007-11-06 14:00:00,49.22,49.27,49.21,49.25,32500.0,38.8069,38.8463,38.799,38.8306,32500.0
2007-11-06 14:05:00,49.25,49.26,49.21,49.23,30700.0,38.8306,38.8385,38.799,38.8148,30700.0
2007-11-06 14:10:00,49.23,49.29,49.22,49.28,48400.0,38.8148,38.8621,38.8069,38.8542,48400.0
2007-11-06 14:15:00,49.27,49.28,49.25,49.26,24100.0,38.8463,38.8542,38.8306,38.8385,24100.0
2007-11-06 14:20:00,49.27,49.27,49.2,49.23,35700.0,38.8463,38.8463,38.7911,38.8148,35700.0
2007-11-06 14:25:00,49.22,49.23,49.18,49.21,36700.0,38.8069,38.8148,38.7754,38.799,36700.0
2007-11-06 14:30:00,49.2,49.22,49.18,49.2,51500.0,38.7911,38.8069,38.7754,38.7911,51500.0
2007-11-06 14:35:00,49.19,49.2,49.16,49.16,37300.0,38.7833,38.7911,38.7596,38.7596,37300.0
2007-11-06 14:40:00,49.16,49.17,49.06,49.07,54200.0,38.7596,38.7675,38.6808,38.6887,54200.0
2007-11-06 14:45:00,49.06,49.09,49.04,49.06,68100.0,38.6808,38.7044,38.665,38.6808,68100.0
2007-11-06 14:50:00,49.07,49.1,49.05,49.09,79500.0,38.6887,38.7123,38.6729,38.7044,79500.0
2007-11-06 14:55:00,49.09,49.15,49.09,49.15,44000.0,38.7044,38.7517,38.7044,38.7517,44000.0
2007-11-06 15:00:00,49.14,49.24,49.14,49.18,42900.0,38.7438,38.8227,38.7438,38.7754,42900.0
2007-11-06 15:05:00,49.17,49.26,49.17,49.23,36700.0,38.7675,38.8385,38.7675,38.8148,36700.0
2007-11-06 15:10:00,49.23,49.26,49.21,49.22,24700.0,38.8148,38.8385,38.799,38.8069,24700.0
2007-11-06 15:15:00,49.21,49.29,49.17,49.28,41100.0,38.799,38.8621,38.7675,38.8542,41100.0
2007-11-06 15:20:00,49.29,49.29,49.25,49.27,38200.0,38.8621,38.8621,38.8306,38.8463,38200.0
2007-11-06 15:25:00,49.26,49.29,49.25,49.28,34900.0,38.8385,38.8621,38.8306,38.8542,34900.0
2007-11-06 15:30:00,49.28,49.38,49.28,49.35,81900.0,38.8542,38.9331,38.8542,38.9094,81900.0
2007-11-06 15:35:00,49.35,49.37,49.31,49.36,70400.0,38.9094,38.9252,38.8779,38.9173,70400.0
2007-11-06 15:40:00,49.37,49.54,49.37,49.51,180000.0,38.9252,39.0592,38.9252,39.0356,180000.0
2007-11-06 15:45:00,49.5,49.59,49.49,49.55,209300.0,39.0277,39.0986,39.0198,39.0671,209300.0
2007-11-06 15:50:00,49.56,49.61,49.53,49.56,250500.0,39.075,39.1144,39.0513,39.075,250500.0
2007-11-06 15:55:00,49.57,49.65,49.51,49.65,252900.0,39.0829,39.1459,39.0356,39.1459,252900.0
2007-11-07 09:30:00,49.75,49.85,49.51,49.75,242800.0,39.2248,39.3036,39.0356,39.2248,242800.0
2007-11-07 09:35:00,49.75,50.0,49.75,49.98,338000.0,39.2248,39.4219,39.2248,39.4061,338000.0
2007-11-07 09:40:00,49.99,50.1,49.95,49.99,535700.0,39.414,39.5007,39.3825,39.414,535700.0
2007-11-07 09:45:00,49.99,50.01,49.86,49.98,228300.0,39.414,39.4298,39.3115,39.4061,228300.0
2007-11-07 09:50:00,49.99,50.01,49.91,49.92,156600.0,39.414,39.4298,39.3509,39.3588,156600.0
2007-11-07 09:55:00,49.92,49.96,49.9,49.95,85200.0,39.3588,39.3904,39.3431,39.3825,85200.0
2007-11-07 10:00:00,49.96,50.03,49.92,49.98,82200.0,39.3904,39.4456,39.3588,39.4061,82200.0
2007-11-07 10:05:00,49.97,49.98,49.86,49.91,176100.0,39.3982,39.4061,39.3115,39.3509,176100.0
2007-11-07 10:10:00,49.92,49.96,49.89,49.91,138400.0,39.3588,39.3904,39.3352,39.3509,138400.0
2007-11-07 10:15:00,49.91,49.98,49.85,49.88,81600.0,39.3509,39.4061,39.3036,39.3273,81600.0
2007-11-07 10:20:00,49.89,49.9,49.78,49.86,101900.0,39.3352,39.3431,39.2484,39.3115,101900.0
2007-11-07 10:25:00,49.87,49.9,49.84,49.89,237700.0,39.3194,39.3431,39.2957,39.3352,237700.0
2007-11-07 10:30:00,49.88,49.9,49.86,49.87,92000.0,39.3273,39.3431,39.3115,39.3194,92000.0
2007-11-07 10:35:00,49.86,49.88,49.78,49.84,146400.0,39.3115,39.3273,39.2484,39.2957,146400.0
2007-11-07 10:40:00,49.84,49.9,49.81,49.88,53200.0,39.2957,39.3431,39.2721,39.3273,53200.0
2007-11-07 10:45:00,49.88,49.95,49.88,49.95,80300.0,39.3273,39.3825,39.3273,39.3825,80300.0
2007-11-07 10:50:00,49.95,49.97,49.86,49.86,63100.0,39.3825,39.3982,39.3115,39.3115,63100.0
2007-11-07 10:55:00,49.87,49.89,49.84,49.86,73200.0,39.3194,39.3352,39.2957,39.3115,73200.0
2007-11-07 11:00:00,49.85,49.93,49.82,49.86,105900.0,39.3036,39.3667,39.28,39.3115,105900.0
2007-11-07 11:05:00,49.87,49.99,49.85,49.95,101200.0,39.3194,39.414,39.3036,39.3825,101200.0
2007-11-07 11:10:00,49.96,50.0,49.96,50.0,134500.0,39.3904,39.4219,39.3904,39.4219,134500.0
2007-11-07 11:15:00,50.0,50.1,49.98,50.1,116700.0,39.4219,39.5007,39.4061,39.5007,116700.0
2007-11-07 11:20:00,50.1,50.14,50.05,50.09,106000.0,39.5007,39.5323,39.4613,39.4929,106000.0
2007-11-07 11:25:00,50.09,50.22,50.06,50.2,123000.0,39.4929,39.5954,39.4692,39.5796,123000.0
2007-11-07 11:30:00,50.2,50.43,50.2,50.36,258300.0,39.5796,39.7609,39.5796,39.7057,258300.0
2007-11-07 11:35:00,50.37,50.46,50.31,50.44,167700.0,39.7136,39.7846,39.6663,39.7688,167700.0
2007-11-07 11:40:00,50.44,50.52,50.37,50.37,167500.0,39.7688,39.8319,39.7136,39.7136,167500.0
2007-11-07 11:45:00,50.38,50.41,50.32,50.34,65700.0,39.7215,39.7452,39.6742,39.69,65700.0
2007-11-07 11:50:00,50.34,50.39,50.23,50.34,327900.0,39.69,39.7294,39.6032,39.69,327900.0
2007-11-07 11:55:00,50.35,50.45,50.34,50.44,81600.0,39.6979,39.7767,39.69,39.7688,81600.0
2007-11-07 12:00:00,50.44,50.48,50.43,50.47,128200.0,39.7688,39.8004,39.7609,39.7925,128200.0
2007-11-07 12:05:00,50.47,50.48,50.41,50.41,79600.0,39.7925,39.8004,39.7452,39.7452,79600.0
2007-11-07 12:10:00,50.4,50.4,50.19,50.26,72400.0,39.7373,39.7373,39.5717,39.6269,72400.0
2007-11-07 12:15:00,50.25,50.39,50.24,50.35,78100.0,39.619,39.7294,39.6111,39.6979,78100.0
2007-11-07 12:20:00,50.36,50.36,50.3,50.35,36700.0,39.7057,39.7057,39.6584,39.6979,36700.0
2007-11-07 12:25:00,50.34,50.37,50.32,50.36,87700.0,39.69,39.7136,39.6742,39.7057,87700.0
2007-11-07 12:30:00,50.35,50.41,50.34,50.41,92000.0,39.6979,39.7452,39.69,39.7452,92000.0
2007-11-07 12:35:00,50.41,50.41,50.36,50.37,65500.0,39.7452,39.7452,39.7057,39.7136,65500.0
2007-11-07 12:40:00,50.36,50.41,50.36,50.4,58800.0,39.7057,39.7452,39.7057,39.7373,58800.0
2007-11-07 12:45:00,50.4,50.41,50.28,50.29,54800.0,39.7373,39.7452,39.6427,39.6505,54800.0
2007-11-07 12:50:00,50.28,50.32,50.25,50.32,55200.0,39.6427,39.6742,39.619,39.6742,55200.0
2007-11-07 12:55:00,50.32,50.4,50.32,50.34,47600.0,39.6742,39.7373,39.6742,39.69,47600.0
2007-11-07 13:00:00,50.33,50.34,50.2,50.2,48900.0,39.6821,39.69,39.5796,39.5796,48900.0
2007-11-07 13:05:00,50.21,50.36,50.21,50.29,39800.0,39.5875,39.7057,39.5875,39.6505,39800.0
2007-11-07 13:10:00,50.28,50.3,50.11,50.11,43600.0,39.6427,39.6584,39.5086,39.5086,43600.0
2007-11-07 13:15:00,50.1,50.12,49.59,49.76,207900.0,39.5007,39.5165,39.0986,39.2327,207900.0
2007-11-07 13:20:00,49.77,49.93,49.62,49.86,101400.0,39.2406,39.3667,39.1223,39.3115,101400.0
2007-11-07 13:25:00,49.86,49.97,49.8,49.88,77600.0,39.3115,39.3982,39.2642,39.3273,77600.0
2007-11-07 13:30:00,49.89,49.98,49.88,49.93,34000.0,39.3352,39.4061,39.3273,39.3667,34000.0
2007-11-07 13:35:00,49.92,49.99,49.9,49.91,63300.0,39.3588,39.414,39.3431,39.3509,63300.0
2007-11-07 13:40:00,49.91,50.03,49.9,49.99,49300.0,39.3509,39.4456,39.3431,39.414,49300.0
2007-11-07 13:45:00,50.0,50.08,49.9,50.08,46300.0,39.4219,39.485,39.3431,39.485,46300.0
2007-11-07 13:50:00,50.08,50.19,50.08,50.12,59600.0,39.485,39.5717,39.485,39.5165,59600.0
2007-11-07 13:55:00,50.12,50.16,50.12,50.15,30800.0,39.5165,39.548,39.5165,39.5402,30800.0
2007-11-07 14:00:00,50.15,50.17,50.06,50.14,115100.0,39.5402,39.5559,39.4692,39.5323,115100.0
2007-11-07 14:05:00,50.15,50.24,50.06,50.23,107400.0,39.5402,39.6111,39.4692,39.6032,107400.0
2007-11-07 14:10:00,50.22,50.41,50.21,50.38,128200.0,39.5954,39.7452,39.5875,39.7215,128200.0
2007-11-07 14:15:00,50.38,50.47,50.37,50.37,148800.0,39.7215,39.7925,39.7136,39.7136,148800.0
2007-11-07 14:20:00,50.38,50.41,50.35,50.38,112200.0,39.7215,39.7452,39.6979,39.7215,112200.0
2007-11-07 14:25:00,50.38,50.49,50.38,50.46,150300.0,39.7215,39.8082,39.7215,39.7846,150300.0
2007-11-07 14:30:00,50.47,50.47,50.41,50.44,97300.0,39.7925,39.7925,39.7452,39.7688,97300.0
2007-11-07 14:35:00,50.44,50.44,50.38,50.42,67000.0,39.7688,39.7688,39.7215,39.753,67000.0
2007-11-07 14:40:00,50.42,50.54,50.42,50.47,159500.0,39.753,39.8477,39.753,39.7925,159500.0
2007-11-07 14:45:00,50.46,50.5,50.15,50.2,124200.0,39.7846,39.8161,39.5402,39.5796,124200.0
2007-11-07 14:50:00,50.21,50.36,50.1,50.17,107200.0,39.5875,39.7057,39.5007,39.5559,107200.0
2007-11-07 14:55:00,50.17,50.26,50.09,50.17,101600.0,39.5559,39.6269,39.4929,39.5559,101600.0
2007-11-07 15:00:00,50.17,50.24,50.12,50.19,70600.0,39.5559,39.6111,39.5165,39.5717,70600.0
2007-11-07 15:05:00,50.2,50.37,50.1,50.27,91700.0,39.5796,39.7136,39.5007,39.6348,91700.0
2007-11-07 15:10:00,50.26,50.36,50.21,50.23,69500.0,39.6269,39.7057,39.5875,39.6032,69500.0
2007-11-07 15:15:00,50.25,50.25,50.01,50.04,83100.0,39.619,39.619,39.4298,39.4534,83100.0
2007-11-07 15:20:00,50.05,50.12,50.01,50.02,112500.0,39.4613,39.5165,39.4298,39.4377,112500.0
2007-11-07 15:25:00,50.02,50.02,49.84,49.9,146000.0,39.4377,39.4377,39.2957,39.3431,146000.0
2007-11-07 15:30:00,49.91,49.93,49.84,49.89,119900.0,39.3509,39.3667,39.2957,39.3352,119900.0
2007-11-07 15:35:00,49.89,49.92,49.81,49.86,157900.0,39.3352,39.3588,39.2721,39.3115,157900.0
2007-11-07 15:40:00,49.86,50.17,49.82,50.17,280600.0,39.3115,39.5559,39.28,39.5559,280600.0
2007-11-07 15:45:00,50.18,50.27,50.15,50.19,238800.0,39.5638,39.6348,39.5402,39.5717,238800.0
2007-11-07 15:50:00,50.19,50.2,49.85,49.86,295700.0,39.5717,39.5796,39.3036,39.3115,295700.0
2007-11-07 15:55:00,49.86,50.0,49.8,49.8,423000.0,39.3115,39.4219,39.2642,39.2642,423000.0
2007-11-08 09:30:00,50.09,50.09,49.66,49.91,114900.0,39.4929,39.4929,39.1538,39.3509,114900.0
2007-11-08 09:35:00,49.86,49.96,49.85,49.85,67500.0,39.3115,39.3904,39.3036,39.3036,67500.0
2007-11-08 09:40:00,49.85,49.95,49.85,49.92,99800.0,39.3036,39.3825,39.3036,39.3588,99800.0
2007-11-08 09:45:00,49.9,50.2,49.85,50.09,128000.0,39.3431,39.5796,39.3036,39.4929,128000.0
2007-11-08 09:50:00,50.08,50.1,50.0,50.0,57700.0,39.485,39.5007,39.4219,39.4219,57700.0
2007-11-08 09:55:00,50.01,50.02,49.89,49.95,99900.0,39.4298,39.4377,39.3352,39.3825,99900.0
2007-11-08 10:00:00,49.95,50.04,49.85,49.92,161000.0,39.3825,39.4534,39.3036,39.3588,161000.0
2007-11-08 10:05:00,49.92,50.0,49.85,49.98,176800.0,39.3588,39.4219,39.3036,39.4061,176800.0
2007-11-08 10:10:00,49.97,50.0,49.91,49.95,82200.0,39.3982,39.4219,39.3509,39.3825,82200.0
2007-11-08 10:15:00,49.95,50.08,49.87,49.99,97600.0,39.3825,39.485,39.3194,39.414,97600.0
2007-11-08 10:20:00,50.01,50.2,49.96,50.05,100000.0,39.4298,39.5796,39.3904,39.4613,100000.0
2007-11-08 10:25:00,50.05,50.07,49.83,49.94,99400.0,39.4613,39.4771,39.2879,39.3746,99400.0
2007-11-08 10:30:00,49.93,50.0,49.85,49.96,89100.0,39.3667,39.4219,39.3036,39.3904,89100.0
2007-11-08 10:35:00,49.96,50.0,49.95,49.97,47100.0,39.3904,39.4219,39.3825,39.3982,47100.0
2007-11-08 10:40:00,49.97,50.0,49.95,50.0,88300.0,39.3982,39.4219,39.3825,39.4219,88300.0
2007-11-08 10:45:00,50.0,50.02,49.93,49.95,67500.0,39.4219,39.4377,39.3667,39.3825,67500.0
2007-11-08 10:50:00,49.95,49.97,49.88,49.89,71800.0,39.3825,39.3982,39.3273,39.3352,71800.0
2007-11-08 10:55:00,49.89,50.05,49.88,49.96,87800.0,39.3352,39.4613,39.3273,39.3904,87800.0
2007-11-08 11:00:00,49.94,49.96,49.93,49.95,52100.0,39.3746,39.3904,39.3667,39.3825,52100.0
2007-11-08 11:05:00,49.95,49.95,49.76,49.76,79400.0,39.3825,39.3825,39.2327,39.2327,79400.0
2007-11-08 11:10:00,49.77,49.84,49.76,49.79,62500.0,39.2406,39.2957,39.2327,39.2563,62500.0
2007-11-08 11:15:00,49.79,49.89,49.79,49.85,79200.0,39.2563,39.3352,39.2563,39.3036,79200.0
2007-11-08 11:20:00,49.85,49.92,49.85,49.86,130900.0,39.3036,39.3588,39.3036,39.3115,130900.0
2007-11-08 11:25:00,49.87,49.95,49.85,49.9,86700.0,39.3194,39.3825,39.3036,39.3431,86700.0
2007-11-08 11:30:00,49.9,49.93,49.85,49.9,52500.0,39.3431,39.3667,39.3036,39.3431,52500.0
2007-11-08 11:35:00,49.9,49.94,49.9,49.93,40100.0,39.3431,39.3746,39.3431,39.3667,40100.0
2007-11-08 11:40:00,49.93,50.06,49.91,50.05,77900.0,39.3667,39.4692,39.3509,39.4613,77900.0
2007-11-08 11:45:00,50.05,50.1,49.95,49.95,116300.0,39.4613,39.5007,39.3825,39.3825,116300.0
2007-11-08 11:50:00,49.95,50.04,49.95,50.0,77700.0,39.3825,39.4534,39.3825,39.4219,77700.0
2007-11-08 11:55:00,50.0,50.09,49.98,50.07,51500.0,39.4219,39.4929,39.4061,39.4771,51500.0
2007-11-08 12:00:00,50.07,50.13,50.02,50.09,42300.0,39.4771,39.5244,39.4377,39.4929,42300.0
2007-11-08 12:05:00,50.09,50.12,50.0,50.03,45600.0,39.4929,39.5165,39.4219,39.4456,45600.0
2007-11-08 12:10:00,50.04,50.1,50.0,50.08,181900.0,39.4534,39.5007,39.4219,39.485,181900.0
2007-11-08 12:15:00,50.08,50.15,50.0,50.01,51400.0,39.485,39.5402,39.4219,39.4298,51400.0
2007-11-08 12:20:00,50.0,50.08,50.0,50.07,41700.0,39.4219,39.485,39.4219,39.4771,41700.0
2007-11-08 12:25:00,50.06,50.12,50.03,50.12,44300.0,39.4692,39.5165,39.4456,39.5165,44300.0
2007-11-08 12:30:00,50.1,50.13,50.06,50.11,28400.0,39.5007,39.5244,39.4692,39.5086,28400.0
2007-11-08 12:35:00,50.1,50.13,50.0,50.09,74700.0,39.5007,39.5244,39.4219,39.4929,74700.0
2007-11-08 12:40:00,50.09,50.1,50.0,50.07,74400.0,39.4929,39.5007,39.4219,39.4771,74400.0
2007-11-08 12:45:00,50.07,50.08,49.98,50.0,93000.0,39.4771,39.485,39.4061,39.4219,93000.0
2007-11-08 12:50:00,50.0,50.07,49.94,50.03,75200.0,39.4219,39.4771,39.3746,39.4456,75200.0
2007-11-08 12:55:00,50.02,50.15,50.01,50.13,107700.0,39.4377,39.5402,39.4298,39.5244,107700.0
2007-11-08 13:00:00,50.14,50.14,49.88,50.0,105700.0,39.5323,39.5323,39.3273,39.4219,105700.0
2007-11-08 13:05:00,49.97,49.99,49.81,49.85,89600.0,39.3982,39.414,39.2721,39.3036,89600.0
2007-11-08 13:10:00,49.85,49.99,49.82,49.91,67400.0,39.3036,39.414,39.28,39.3509,67400.0
2007-11-08 13:15:00,49.9,50.05,49.81,49.95,112400.0,39.3431,39.4613,39.2721,39.3825,112400.0
2007-11-08 13:20:00,49.93,50.05,49.87,49.9,55200.0,39.3667,39.4613,39.3194,39.3431,55200.0
2007-11-08 13:25:00,49.88,49.95,49.82,49.92,181700.0,39.3273,39.3825,39.28,39.3588,181700.0
2007-11-08 13:30:00,49.92,49.94,49.78,49.78,89700.0,39.3588,39.3746,39.2484,39.2484,89700.0
2007-11-08 13:35:00,49.78,49.8,49.7,49.75,55800.0,39.2484,39.2642,39.1854,39.2248,55800.0
2007-11-08 13:40:00,49.76,49.81,49.64,49.73,44500.0,39.2327,39.2721,39.1381,39.209,44500.0
2007-11-08 13:45:00,49.71,49.84,49.7,49.73,58800.0,39.1933,39.2957,39.1854,39.209,58800.0
2007-11-08 13:50:00,49.72,49.83,49.72,49.78,40400.0,39.2011,39.2879,39.2011,39.2484,40400.0
2007-11-08 13:55:00,49.81,49.92,49.78,49.88,43500.0,39.2721,39.3588,39.2484,39.3273,43500.0
2007-11-08 14:00:00,49.9,49.92,49.76,49.78,42500.0,39.3431,39.3588,39.2327,39.2484,42500.0
2007-11-08 14:05:00,49.78,49.79,49.64,49.64,52000.0,39.2484,39.2563,39.1381,39.1381,52000.0
2007-11-08 14:10:00,49.63,49.67,49.6,49.63,35000.0,39.1302,39.1617,39.1065,39.1302,35000.0
2007-11-08 14:15:00,49.65,49.65,49.57,49.59,38600.0,39.1459,39.1459,39.0829,39.0986,38600.0
2007-11-08 14:20:00,49.59,49.71,49.54,49.7,67200.0,39.0986,39.1933,39.0592,39.1854,67200.0
2007-11-08 14:25:00,49.67,49.7,49.62,49.68,32300.0,39.1617,39.1854,39.1223,39.1696,32300.0
2007-11-08 14:30:00,49.66,49.86,49.62,49.83,49800.0,39.1538,39.3115,39.1223,39.2879,49800.0
2007-11-08 14:35:00,49.82,49.85,49.59,49.62,41900.0,39.28,39.3036,39.0986,39.1223,41900.0
2007-11-08 14:40:00,49.61,49.69,49.6,49.67,35200.0,39.1144,39.1775,39.1065,39.1617,35200.0
2007-11-08 14:45:00,49.69,49.82,49.64,49.8,59700.0,39.1775,39.28,39.1381,39.2642,59700.0
2007-11-08 14:50:00,49.8,49.8,49.7,49.74,35500.0,39.2642,39.2642,39.1854,39.2169,35500.0
2007-11-08 14:55:00,49.74,49.9,49.73,49.9,87000.0,39.2169,39.3431,39.209,39.3431,87000.0
2007-11-08 15:00:00,49.9,50.02,49.87,50.0,121300.0,39.3431,39.4377,39.3194,39.4219,121300.0
2007-11-08 15:05:00,50.0,50.08,49.96,50.03,110800.0,39.4219,39.485,39.3904,39.4456,110800.0
2007-11-08 15:10:00,50.02,50.12,49.99,50.07,146700.0,39.4377,39.5165,39.414,39.4771,146700.0
2007-11-08 15:15:00,50.07,50.13,50.02,50.12,96500.0,39.4771,39.5244,39.4377,39.5165,96500.0
2007-11-08 15:20:00,50.11,50.21,50.11,50.15,143300.0,39.5086,39.5875,39.5086,39.5402,143300.0
2007-11-08 15:25:00,50.15,50.25,50.11,50.2,64100.0,39.5402,39.619,39.5086,39.5796,64100.0
2007-11-08 15:30:00,50.2,50.22,50.1,50.1,84200.0,39.5796,39.5954,39.5007,39.5007,84200.0
2007-11-08 15:35:00,50.1,50.2,50.08,50.19,158100.0,39.5007,39.5796,39.485,39.5717,158100.0
2007-11-08 15:40:00,50.2,50.33,50.17,50.29,168000.0,39.5796,39.6821,39.5559,39.6505,168000.0
2007-11-08 15:45:00,50.3,50.32,50.28,50.31,217200.0,39.6584,39.6742,39.6427,39.6663,217200.0
2007-11-08 15:50:00,50.3,50.35,50.26,50.34,288800.0,39.6584,39.6979,39.6269,39.69,288800.0
2007-11-08 15:55:00,50.35,50.35,50.23,50.26,315000.0,39.6979,39.6979,39.6032,39.6269,315000.0
2007-11-09 09:30:00,50.2,50.22,49.89,50.0,112300.0,39.5796,39.5954,39.3352,39.4219,112300.0
2007-11-09 09:35:00,49.97,50.25,49.97,50.25,56400.0,39.3982,39.619,39.3982,39.619,56400.0
2007-11-09 09:40:00,50.26,50.34,50.13,50.32,69900.0,39.6269,39.69,39.5244,39.6742,69900.0
2007-11-09 09:45:00,50.33,50.4,50.17,50.24,117200.0,39.6821,39.7373,39.5559,39.6111,117200.0
2007-11-09 09:50:00,50.24,50.41,50.12,50.38,130500.0,39.6111,39.7452,39.5165,39.7215,130500.0
2007-11-09 09:55:00,50.37,50.48,50.26,50.37,156500.0,39.7136,39.8004,39.6269,39.7136,156500.0
2007-11-09 10:00:00,50.36,50.49,50.36,50.48,111200.0,39.7057,39.8082,39.7057,39.8004,111200.0
2007-11-09 10:05:00,50.49,50.55,50.45,50.49,137800.0,39.8082,39.8555,39.7767,39.8082,137800.0
2007-11-09 10:10:00,50.51,50.56,50.42,50.43,91800.0,39.824,39.8634,39.753,39.7609,91800.0
2007-11-09 10:15:00,50.44,50.66,50.43,50.64,128300.0,39.7688,39.9423,39.7609,39.9265,128300.0
2007-11-09 10:20:00,50.65,50.65,50.42,50.5,114400.0,39.9344,39.9344,39.753,39.8161,114400.0
2007-11-09 10:25:00,50.48,50.7,50.48,50.66,385500.0,39.8004,39.9738,39.8004,39.9423,385500.0
2007-11-09 10:30:00,50.66,50.67,50.5,50.51,154500.0,39.9423,39.9502,39.8161,39.824,154500.0
2007-11-09 10:35:00,50.5,50.75,50.5,50.74,123200.0,39.8161,40.0132,39.8161,40.0053,123200.0
2007-11-09 10:40:00,50.74,50.75,50.66,50.71,107600.0,40.0053,40.0132,39.9423,39.9817,107600.0
2007-11-09 10:45:00,50.71,50.72,50.56,50.63,71000.0,39.9817,39.9896,39.8634,39.9186,71000.0
2007-11-09 10:50:00,50.64,50.75,50.62,50.71,214600.0,39.9265,40.0132,39.9107,39.9817,214600.0
2007-11-09 10:55:00,50.72,50.99,50.68,50.97,238700.0,39.9896,40.2025,39.958,40.1867,238700.0
2007-11-09 11:00:00,50.97,51.03,50.92,50.95,383100.0,40.1867,40.234,40.1473,40.1709,383100.0
2007-11-09 11:05:00,50.94,51.0,50.74,50.74,229600.0,40.163,40.2103,40.0053,40.0053,229600.0
2007-11-09 11:10:00,50.74,50.91,50.74,50.9,461500.0,40.0053,40.1394,40.0053,40.1315,461500.0
2007-11-09 11:15:00,50.9,50.96,50.85,50.95,238900.0,40.1315,40.1788,40.0921,40.1709,238900.0
2007-11-09 11:20:00,50.96,51.32,50.96,51.26,205900.0,40.1788,40.4626,40.1788,40.4153,205900.0
2007-11-09 11:25:00,51.26,51.39,51.23,51.28,258800.0,40.4153,40.5178,40.3917,40.4311,258800.0
2007-11-09 11:30:00,51.28,51.42,51.21,51.31,261400.0,40.4311,40.5415,40.3759,40.4548,261400.0
2007-11-09 11:35:00,51.31,51.39,51.27,51.37,158900.0,40.4548,40.5178,40.4232,40.5021,158900.0
2007-11-09 11:40:00,51.38,51.42,51.22,51.42,189700.0,40.5099,40.5415,40.3838,40.5415,189700.0
2007-11-09 11:45:00,51.42,51.65,51.41,51.51,380500.0,40.5415,40.7228,40.5336,40.6124,380500.0
2007-11-09 11:50:00,51.51,51.65,51.45,51.62,221000.0,40.6124,40.7228,40.5651,40.6992,221000.0
2007-11-09 11:55:00,51.62,51.62,51.5,51.52,302900.0,40.6992,40.6992,40.6046,40.6203,302900.0
2007-11-09 12:00:00,51.51,51.55,51.48,51.55,182900.0,40.6124,40.644,40.5888,40.644,182900.0
2007-11-09 12:05:00,51.56,51.57,51.48,51.53,122100.0,40.6519,40.6597,40.5888,40.6282,122100.0
2007-11-09 12:10:00,51.54,51.76,51.53,51.66,254400.0,40.6361,40.8096,40.6282,40.7307,254400.0
2007-11-09 12:15:00,51.66,51.7,51.6,51.67,148300.0,40.7307,40.7622,40.6834,40.7386,148300.0
2007-11-09 12:20:00,51.67,51.71,51.64,51.67,213100.0,40.7386,40.7701,40.7149,40.7386,213100.0
2007-11-09 12:25:00,51.66,51.78,51.59,51.61,158000.0,40.7307,40.8253,40.6755,40.6913,158000.0
2007-11-09 12:30:00,51.61,51.65,51.49,51.52,506900.0,40.6913,40.7228,40.5967,40.6203,506900.0
2007-11-09 12:35:00,51.54,51.55,51.41,51.48,151200.0,40.6361,40.644,40.5336,40.5888,151200.0
2007-11-09 12:40:00,51.48,51.53,51.38,51.41,85200.0,40.5888,40.6282,40.5099,40.5336,85200.0
2007-11-09 12:45:00,51.4,51.44,51.37,51.4,130300.0,40.5257,40.5573,40.5021,40.5257,130300.0
2007-11-09 12:50:00,51.41,51.41,51.25,51.28,83100.0,40.5336,40.5336,40.4074,40.4311,83100.0
2007-11-09 12:55:00,51.27,51.35,51.26,51.29,104000.0,40.4232,40.4863,40.4153,40.439,104000.0
2007-11-09 13:00:00,51.29,51.38,51.25,51.38,64800.0,40.439,40.5099,40.4074,40.5099,64800.0
2007-11-09 13:05:00,51.37,51.45,51.23,51.24,150600.0,40.5021,40.5651,40.3917,40.3996,150600.0
2007-11-09 13:10:00,51.24,51.3,51.23,51.29,62100.0,40.3996,40.4469,40.3917,40.439,62100.0
2007-11-09 13:15:00,51.29,51.47,51.29,51.47,97800.0,40.439,40.5809,40.439,40.5809,97800.0
2007-11-09 13:20:00,51.47,51.54,51.43,51.54,94500.0,40.5809,40.6361,40.5494,40.6361,94500.0
2007-11-09 13:25:00,51.54,51.54,51.37,51.38,52900.0,40.6361,40.6361,40.5021,40.5099,52900.0
2007-11-09 13:30:00,51.38,51.45,51.34,51.42,230700.0,40.5099,40.5651,40.4784,40.5415,230700.0
2007-11-09 13:35:00,51.43,51.51,51.36,51.49,149600.0,40.5494,40.6124,40.4942,40.5967,149600.0
2007-11-09 13:40:00,51.49,51.72,51.49,51.72,149300.0,40.5967,40.778,40.5967,40.778,149300.0
2007-11-09 13:45:00,51.71,51.72,51.66,51.66,67900.0,40.7701,40.778,40.7307,40.7307,67900.0
2007-11-09 13:50:00,51.66,51.72,51.64,51.71,92400.0,40.7307,40.778,40.7149,40.7701,92400.0
2007-11-09 13:55:00,51.71,51.75,51.69,51.72,89200.0,40.7701,40.8017,40.7544,40.778,89200.0
2007-11-09 14:00:00,51.72,51.8,51.64,51.8,236100.0,40.778,40.8411,40.7149,40.8411,236100.0
2007-11-09 14:05:00,51.8,51.9,51.79,51.87,258200.0,40.8411,40.9199,40.8332,40.8963,258200.0
2007-11-09 14:10:00,51.87,51.88,51.83,51.86,150400.0,40.8963,40.9042,40.8647,40.8884,150400.0
2007-11-09 14:15:00,51.86,51.92,51.84,51.92,162200.0,40.8884,40.9357,40.8726,40.9357,162200.0
2007-11-09 14:20:00,51.92,51.95,51.73,51.84,260900.0,40.9357,40.9594,40.7859,40.8726,260900.0
2007-11-09 14:25:00,51.82,51.88,51.79,51.84,153000.0,40.8569,40.9042,40.8332,40.8726,153000.0
2007-11-09 14:30:00,51.84,51.88,51.8,51.8,100400.0,40.8726,40.9042,40.8411,40.8411,100400.0
2007-11-09 14:35:00,51.8,51.83,51.77,51.82,132100.0,40.8411,40.8647,40.8174,40.8569,132100.0
2007-11-09 14:40:00,51.83,52.0,51.82,51.98,355500.0,40.8647,40.9988,40.8569,40.983,355500.0
2007-11-09 14:45:00,51.98,52.0,51.94,51.99,276300.0,40.983,40.9988,40.9515,40.9909,276300.0
2007-11-09 14:50:00,51.99,52.0,51.89,51.91,160500.0,40.9909,40.9988,40.912,40.9278,160500.0
2007-11-09 14:55:00,51.91,51.92,51.79,51.91,386000.0,40.9278,40.9357,40.8332,40.9278,386000.0
2007-11-09 15:00:00,51.91,51.96,51.88,51.94,226900.0,40.9278,40.9672,40.9042,40.9515,226900.0
2007-11-09 15:05:00,51.95,52.0,51.94,51.99,264300.0,40.9594,40.9988,40.9515,40.9909,264300.0
2007-11-09 15:10:00,51.99,52.05,51.99,52.05,300200.0,40.9909,41.0382,40.9909,41.0382,300200.0
2007-11-09 15:15:00,52.05,52.22,52.04,52.21,260000.0,41.0382,41.1722,41.0303,41.1643,260000.0
2007-11-09 15:20:00,52.21,52.22,52.04,52.1,229400.0,41.1643,41.1722,41.0303,41.0776,229400.0
2007-11-09 15:25:00,52.09,52.1,51.93,52.06,190200.0,41.0697,41.0776,40.9436,41.0461,190200.0
2007-11-09 15:30:00,52.06,52.11,51.96,52.01,239600.0,41.0461,41.0855,40.9672,41.0067,239600.0
2007-11-09 15:35:00,52.0,52.02,51.98,52.0,347200.0,40.9988,41.0145,40.983,40.9988,347200.0
2007-11-09 15:40:00,52.0,52.0,51.76,51.82,393600.0,40.9988,40.9988,40.8096,40.8569,393600.0
2007-11-09 15:45:00,51.82,51.86,51.68,51.69,470700.0,40.8569,40.8884,40.7465,40.7544,470700.0
2007-11-09 15:50:00,51.69,51.75,51.46,51.49,401500.0,40.7544,40.8017,40.573,40.5967,401500.0
2007-11-09 15:55:00,51.49,51.73,51.48,51.62,499700.0,40.5967,40.7859,40.5888,40.6992,499700.0
2007-11-12 09:30:00,51.48,52.1,51.48,51.75,243500.0,40.5888,41.0776,40.5888,40.8017,243500.0
2007-11-12 09:35:00,51.76,52.26,51.72,52.26,192400.0,40.8096,41.2038,40.778,41.2038,192400.0
2007-11-12 09:40:00,52.25,52.28,52.06,52.19,124200.0,41.1959,41.2195,41.0461,41.1486,124200.0
2007-11-12 09:45:00,52.17,52.32,52.17,52.26,133200.0,41.1328,41.2511,41.1328,41.2038,133200.0
2007-11-12 09:50:00,52.27,52.36,52.21,52.35,193500.0,41.2117,41.2826,41.1643,41.2747,193500.0
2007-11-12 09:55:00,52.36,52.5,52.35,52.49,191300.0,41.2826,41.393,41.2747,41.3851,191300.0
2007-11-12 10:00:00,52.47,52.47,52.28,52.4,138800.0,41.3693,41.3693,41.2195,41.3142,138800.0
2007-11-12 10:05:00,52.41,52.62,52.3,52.45,203700.0,41.322,41.4876,41.2353,41.3536,203700.0
2007-11-12 10:10:00,52.45,52.52,52.4,52.4,100900.0,41.3536,41.4088,41.3142,41.3142,100900.0
2007-11-12 10:15:00,52.4,52.48,52.38,52.46,69900.0,41.3142,41.3772,41.2984,41.3615,69900.0
2007-11-12 10:20:00,52.46,52.53,52.4,52.51,111200.0,41.3615,41.4166,41.3142,41.4009,111200.0
2007-11-12 10:25:00,52.5,52.62,52.5,52.55,138800.0,41.393,41.4876,41.393,41.4324,138800.0
2007-11-12 10:30:00,52.54,52.61,52.53,52.55,105200.0,41.4245,41.4797,41.4166,41.4324,105200.0
2007-11-12 10:35:00,52.55,52.76,52.55,52.66,230400.0,41.4324,41.598,41.4324,41.5191,230400.0
2007-11-12 10:40:00,52.67,52.72,52.58,52.72,190800.0,41.527,41.5665,41.4561,41.5665,190800.0
2007-11-12 10:45:00,52.72,52.85,52.69,52.81,192600.0,41.5665,41.6689,41.5428,41.6374,192600.0
2007-11-12 10:50:00,52.8,52.81,52.74,52.75,121600.0,41.6295,41.6374,41.5822,41.5901,121600.0
2007-11-12 10:55:00,52.75,52.76,52.6,52.61,274600.0,41.5901,41.598,41.4718,41.4797,274600.0
2007-11-12 11:00:00,52.61,52.66,52.59,52.61,140800.0,41.4797,41.5191,41.464,41.4797,140800.0
2007-11-12 11:05:00,52.61,52.7,52.61,52.63,111500.0,41.4797,41.5507,41.4797,41.4955,111500.0
2007-11-12 11:10:00,52.62,52.7,52.54,52.55,133200.0,41.4876,41.5507,41.4245,41.4324,133200.0
2007-11-12 11:15:00,52.55,52.56,52.45,52.49,137200.0,41.4324,41.4403,41.3536,41.3851,137200.0
2007-11-12 11:20:00,52.49,52.52,52.48,52.51,57300.0,41.3851,41.4088,41.3772,41.4009,57300.0
2007-11-12 11:25:00,52.5,52.55,52.48,52.55,148400.0,41.393,41.4324,41.3772,41.4324,148400.0
2007-11-12 11:30:00,52.55,52.55,52.49,52.54,308400.0,41.4324,41.4324,41.3851,41.4245,308400.0
2007-11-12 11:35:00,52.53,52.6,52.51,52.6,395600.0,41.4166,41.4718,41.4009,41.4718,395600.0
2007-11-12 11:40:00,52.6,52.61,52.54,52.57,164900.0,41.4718,41.4797,41.4245,41.4482,164900.0
2007-11-12 11:45:00,52.57,52.58,52.54,52.57,334800.0,41.4482,41.4561,41.4245,41.4482,334800.0
2007-11-12 11:50:00,52.57,52.66,52.57,52.6,161500.0,41.4482,41.5191,41.4482,41.4718,161500.0
2007-11-12 11:55:00,52.6,52.67,52.6,52.67,48500.0,41.4718,41.527,41.4718,41.527,48500.0
2007-11-12 12:00:00,52.66,52.68,52.64,52.67,59600.0,41.5191,41.5349,41.5034,41.527,59600.0
2007-11-12 12:05:00,52.67,52.75,52.67,52.74,104200.0,41.527,41.5901,41.527,41.5822,104200.0
2007-11-12 12:10:00,52.74,52.75,52.62,52.64,83500.0,41.5822,41.5901,41.4876,41.5034,83500.0
2007-11-12 12:15:00,52.64,52.71,52.62,52.64,109000.0,41.5034,41.5586,41.4876,41.5034,109000.0
2007-11-12 12:20:00,52.65,52.73,52.64,52.7,97200.0,41.5113,41.5743,41.5034,41.5507,97200.0
2007-11-12 12:25:00,52.7,52.71,52.68,52.7,37800.0,41.5507,41.5586,41.5349,41.5507,37800.0
2007-11-12 12:30:00,52.69,52.72,52.69,52.71,67600.0,41.5428,41.5665,41.5428,41.5586,67600.0
2007-11-12 12:35:00,52.71,52.72,52.7,52.7,56500.0,41.5586,41.5665,41.5507,41.5507,56500.0
2007-11-12 12:40:00,52.7,52.71,52.66,52.66,49200.0,41.5507,41.5586,41.5191,41.5191,49200.0
2007-11-12 12:45:00,52.66,52.67,52.61,52.62,78000.0,41.5191,41.527,41.4797,41.4876,78000.0
2007-11-12 12:50:00,52.62,52.63,52.58,52.59,71400.0,41.4876,41.4955,41.4561,41.464,71400.0
2007-11-12 12:55:00,52.6,52.61,52.58,52.6,122000.0,41.4718,41.4797,41.4561,41.4718,122000.0
2007-11-12 13:00:00,52.59,52.6,52.56,52.57,84600.0,41.464,41.4718,41.4403,41.4482,84600.0
2007-11-12 13:05:00,52.58,52.66,52.55,52.55,137000.0,41.4561,41.5191,41.4324,41.4324,137000.0
2007-11-12 13:10:00,52.55,52.68,52.55,52.67,262500.0,41.4324,41.5349,41.4324,41.527,262500.0
2007-11-12 13:15:00,52.67,52.69,52.6,52.65,158800.0,41.527,41.5428,41.4718,41.5113,158800.0
2007-11-12 13:20:00,52.66,52.66,52.62,52.64,76200.0,41.5191,41.5191,41.4876,41.5034,76200.0
2007-11-12 13:25:00,52.64,52.68,52.61,52.65,156200.0,41.5034,41.5349,41.4797,41.5113,156200.0
2007-11-12 13:30:00,52.65,52.68,52.63,52.65,53300.0,41.5113,41.5349,41.4955,41.5113,53300.0
2007-11-12 13:35:00,52.65,52.66,52.53,52.55,165900.0,41.5113,41.5191,41.4166,41.4324,165900.0
2007-11-12 13:40:00,52.55,52.58,52.52,52.56,107800.0,41.4324,41.4561,41.4088,41.4403,107800.0
2007-11-12 13:45:00,52.55,52.64,52.54,52.6,86000.0,41.4324,41.5034,41.4245,41.4718,86000.0
2007-11-12 13:50:00,52.6,52.61,52.51,52.53,118400.0,41.4718,41.4797,41.4009,41.4166,118400.0
2007-11-12 13:55:00,52.53,52.56,52.51,52.51,49900.0,41.4166,41.4403,41.4009,41.4009,49900.0
2007-11-12 14:00:00,52.51,52.53,52.47,52.51,94400.0,41.4009,41.4166,41.3693,41.4009,94400.0
2007-11-12 14:05:00,52.51,52.54,52.48,52.5,62100.0,41.4009,41.4245,41.3772,41.393,62100.0
2007-11-12 14:10:00,52.51,52.54,52.48,52.49,90400.0,41.4009,41.4245,41.3772,41.3851,90400.0
2007-11-12 14:15:00,52.5,52.55,52.47,52.51,89800.0,41.393,41.4324,41.3693,41.4009,89800.0
2007-11-12 14:20:00,52.51,52.58,52.51,52.57,112400.0,41.4009,41.4561,41.4009,41.4482,112400.0
2007-11-12 14:25:00,52.56,52.56,52.52,52.53,174900.0,41.4403,41.4403,41.4088,41.4166,174900.0
2007-11-12 14:30:00,52.53,52.57,52.52,52.53,83700.0,41.4166,41.4482,41.4088,41.4166,83700.0
2007-11-12 14:35:00,52.54,52.57,52.52,52.56,86900.0,41.4245,41.4482,41.4088,41.4403,86900.0
2007-11-12 14:40:00,52.56,52.68,52.56,52.59,117400.0,41.4403,41.5349,41.4403,41.464,117400.0
2007-11-12 14:45:00,52.58,52.63,52.58,52.6,74700.0,41.4561,41.4955,41.4561,41.4718,74700.0
2007-11-12 14:50:00,52.6,52.62,52.6,52.6,59800.0,41.4718,41.4876,41.4718,41.4718,59800.0
2007-11-12 14:55:00,52.6,52.77,52.59,52.76,169500.0,41.4718,41.6059,41.464,41.598,169500.0
2007-11-12 15:00:00,52.77,52.77,52.62,52.7,145900.0,41.6059,41.6059,41.4876,41.5507,145900.0
2007-11-12 15:05:00,52.71,52.85,52.71,52.8,305900.0,41.5586,41.6689,41.5586,41.6295,305900.0
2007-11-12 15:10:00,52.8,52.82,52.73,52.78,151500.0,41.6295,41.6453,41.5743,41.6138,151500.0
2007-11-12 15:15:00,52.78,52.93,52.77,52.85,293500.0,41.6138,41.732,41.6059,41.6689,293500.0
2007-11-12 15:20:00,52.84,52.89,52.83,52.85,149400.0,41.6611,41.7005,41.6532,41.6689,149400.0
2007-11-12 15:25:00,52.85,52.9,52.78,52.8,221200.0,41.6689,41.7084,41.6138,41.6295,221200.0
2007-11-12 15:30:00,52.8,53.0,52.73,52.94,233500.0,41.6295,41.7872,41.5743,41.7399,233500.0
2007-11-12 15:35:00,52.94,52.94,52.85,52.88,179400.0,41.7399,41.7399,41.6689,41.6926,179400.0
2007-11-12 15:40:00,52.88,52.88,52.78,52.78,306700.0,41.6926,41.6926,41.6138,41.6138,306700.0
2007-11-12 15:45:00,52.78,52.85,52.73,52.8,435200.0,41.6138,41.6689,41.5743,41.6295,435200.0
2007-11-12 15:50:00,52.8,52.84,52.71,52.8,491100.0,41.6295,41.6611,41.5586,41.6295,491100.0
2007-11-12 15:55:00,52.81,52.82,52.57,52.6,433600.0,41.6374,41.6453,41.4482,41.4718,433600.0
2007-11-13 09:30:00,52.8,52.8,52.65,52.66,180600.0,41.6295,41.6295,41.5113,41.5191,180600.0
2007-11-13 09:35:00,52.67,52.92,52.64,52.73,174300.0,41.527,41.7241,41.5034,41.5743,174300.0
2007-11-13 09:40:00,52.74,52.88,52.69,52.82,141600.0,41.5822,41.6926,41.5428,41.6453,141600.0
2007-11-13 09:45:00,52.82,52.84,52.71,52.78,174000.0,41.6453,41.6611,41.5586,41.6138,174000.0
2007-11-13 09:50:00,52.77,52.79,52.73,52.74,94300.0,41.6059,41.6216,41.5743,41.5822,94300.0
2007-11-13 09:55:00,52.74,52.8,52.66,52.75,92500.0,41.5822,41.6295,41.5191,41.5901,92500.0
2007-11-13 10:00:00,52.76,52.88,52.73,52.85,201200.0,41.598,41.6926,41.5743,41.6689,201200.0
2007-11-13 10:05:00,52.84,52.93,52.8,52.91,80400.0,41.6611,41.732,41.6295,41.7163,80400.0
2007-11-13 10:10:00,52.9,53.0,52.89,53.0,150000.0,41.7084,41.7872,41.7005,41.7872,150000.0
2007-11-13 10:15:00,52.99,53.04,52.99,53.04,230200.0,41.7793,41.8188,41.7793,41.8188,230200.0
2007-11-13 10:20:00,53.03,53.22,53.01,53.22,149700.0,41.8109,41.9607,41.7951,41.9607,149700.0
2007-11-13 10:25:00,53.21,53.21,52.98,53.09,118700.0,41.9528,41.9528,41.7714,41.8582,118700.0
2007-11-13 10:30:00,53.1,53.1,53.0,53.0,295100.0,41.8661,41.8661,41.7872,41.7872,295100.0
2007-11-13 10:35:00,53.01,53.1,53.0,53.08,101600.0,41.7951,41.8661,41.7872,41.8503,101600.0
2007-11-13 10:40:00,53.07,53.13,53.05,53.12,107100.0,41.8424,41.8897,41.8266,41.8818,107100.0
2007-11-13 10:45:00,53.12,53.18,53.12,53.17,61500.0,41.8818,41.9291,41.8818,41.9212,61500.0
2007-11-13 10:50:00,53.16,53.18,53.08,53.15,155500.0,41.9134,41.9291,41.8503,41.9055,155500.0
2007-11-13 10:55:00,53.14,53.15,53.01,53.01,79700.0,41.8976,41.9055,41.7951,41.7951,79700.0
2007-11-13 11:00:00,53.0,53.08,52.98,53.08,246400.0,41.7872,41.8503,41.7714,41.8503,246400.0
2007-11-13 11:05:00,53.08,53.09,52.86,52.87,279300.0,41.8503,41.8582,41.6768,41.6847,279300.0
2007-11-13 11:10:00,52.88,52.93,52.84,52.88,84600.0,41.6926,41.732,41.6611,41.6926,84600.0
2007-11-13 11:15:00,52.87,52.96,52.85,52.86,86600.0,41.6847,41.7557,41.6689,41.6768,86600.0
2007-11-13 11:20:00,52.85,52.98,52.85,52.97,61000.0,41.6689,41.7714,41.6689,41.7636,61000.0
2007-11-13 11:25:00,52.96,52.99,52.85,52.89,84300.0,41.7557,41.7793,41.6689,41.7005,84300.0
2007-11-13 11:30:00,52.88,52.9,52.83,52.86,35600.0,41.6926,41.7084,41.6532,41.6768,35600.0
2007-11-13 11:35:00,52.86,52.87,52.73,52.79,299300.0,41.6768,41.6847,41.5743,41.6216,299300.0
2007-11-13 11:40:00,52.79,52.86,52.78,52.81,87000.0,41.6216,41.6768,41.6138,41.6374,87000.0
2007-11-13 11:45:00,52.81,52.85,52.78,52.8,210600.0,41.6374,41.6689,41.6138,41.6295,210600.0
2007-11-13 11:50:00,52.8,52.81,52.74,52.76,153000.0,41.6295,41.6374,41.5822,41.598,153000.0
2007-11-13 11:55:00,52.76,52.82,52.74,52.8,185400.0,41.598,41.6453,41.5822,41.6295,185400.0
2007-11-13 12:00:00,52.8,52.82,52.79,52.81,55500.0,41.6295,41.6453,41.6216,41.6374,55500.0
2007-11-13 12:05:00,52.82,52.84,52.77,52.8,120700.0,41.6453,41.6611,41.6059,41.6295,120700.0
2007-11-13 12:10:00,52.8,52.8,52.79,52.79,71600.0,41.6295,41.6295,41.6216,41.6216,71600.0
2007-11-13 12:15:00,52.8,52.83,52.79,52.8,49100.0,41.6295,41.6532,41.6216,41.6295,49100.0
2007-11-13 12:20:00,52.8,52.81,52.76,52.78,73400.0,41.6295,41.6374,41.598,41.6138,73400.0
2007-11-13 12:25:00,52.79,52.79,52.75,52.77,82200.0,41.6216,41.6216,41.5901,41.6059,82200.0
2007-11-13 12:30:00,52.78,52.78,52.65,52.67,245900.0,41.6138,41.6138,41.5113,41.527,245900.0
2007-11-13 12:35:00,52.67,52.68,52.5,52.52,97800.0,41.527,41.5349,41.393,41.4088,97800.0
2007-11-13 12:40:00,52.52,52.56,52.49,52.5,131300.0,41.4088,41.4403,41.3851,41.393,131300.0
2007-11-13 12:45:00,52.5,52.53,52.46,52.48,122700.0,41.393,41.4166,41.3615,41.3772,122700.0
2007-11-13 12:50:00,52.48,52.48,52.44,52.45,126800.0,41.3772,41.3772,41.3457,41.3536,126800.0
2007-11-13 12:55:00,52.45,52.46,52.43,52.46,89200.0,41.3536,41.3615,41.3378,41.3615,89200.0
2007-11-13 13:00:00,52.47,52.51,52.44,52.49,150000.0,41.3693,41.4009,41.3457,41.3851,150000.0
2007-11-13 13:05:00,52.49,52.53,52.46,52.52,109000.0,41.3851,41.4166,41.3615,41.4088,109000.0
2007-11-13 13:10:00,52.52,52.53,52.49,52.5,115200.0,41.4088,41.4166,41.3851,41.393,115200.0
2007-11-13 13:15:00,52.5,52.52,52.48,52.5,59100.0,41.393,41.4088,41.3772,41.393,59100.0
2007-11-13 13:20:00,52.5,52.53,52.5,52.53,60100.0,41.393,41.4166,41.393,41.4166,60100.0
2007-11-13 13:25:00,52.53,52.55,52.48,52.49,174400.0,41.4166,41.4324,41.3772,41.3851,174400.0
2007-11-13 13:30:00,52.5,52.54,52.49,52.52,122800.0,41.393,41.4245,41.3851,41.4088,122800.0
2007-11-13 13:35:00,52.52,52.56,52.51,52.51,58500.0,41.4088,41.4403,41.4009,41.4009,58500.0
2007-11-13 13:40:00,52.52,52.75,52.51,52.7,125900.0,41.4088,41.5901,41.4009,41.5507,125900.0
2007-11-13 13:45:00,52.69,52.71,52.65,52.67,42300.0,41.5428,41.5586,41.5113,41.527,42300.0
2007-11-13 13:50:00,52.68,52.75,52.65,52.65,70600.0,41.5349,41.5901,41.5113,41.5113,70600.0
2007-11-13 13:55:00,52.65,52.66,52.56,52.59,45300.0,41.5113,41.5191,41.4403,41.464,45300.0
2007-11-13 14:00:00,52.6,52.63,52.59,52.61,45200.0,41.4718,41.4955,41.464,41.4797,45200.0
2007-11-13 14:05:00,52.61,52.63,52.59,52.61,45300.0,41.4797,41.4955,41.464,41.4797,45300.0
2007-11-13 14:10:00,52.62,52.74,52.62,52.67,87600.0,41.4876,41.5822,41.4876,41.527,87600.0
2007-11-13 14:15:00,52.67,52.72,52.65,52.66,62800.0,41.527,41.5665,41.5113,41.5191,62800.0
2007-11-13 14:20:00,52.67,52.72,52.65,52.72,79900.0,41.527,41.5665,41.5113,41.5665,79900.0
2007-11-13 14:25:00,52.72,52.79,52.71,52.75,69800.0,41.5665,41.6216,41.5586,41.5901,69800.0
2007-11-13 14:30:00,52.75,52.76,52.71,52.74,96400.0,41.5901,41.598,41.5586,41.5822,96400.0
2007-11-13 14:35:00,52.73,52.81,52.73,52.76,101400.0,41.5743,41.6374,41.5743,41.598,101400.0
2007-11-13 14:40:00,52.76,52.77,52.75,52.76,83900.0,41.598,41.6059,41.5901,41.598,83900.0
2007-11-13 14:45:00,52.75,52.79,52.75,52.78,68000.0,41.5901,41.6216,41.5901,41.6138,68000.0
2007-11-13 14:50:00,52.77,52.81,52.77,52.81,73600.0,41.6059,41.6374,41.6059,41.6374,73600.0
2007-11-13 14:55:00,52.8,52.85,52.79,52.84,62200.0,41.6295,41.6689,41.6216,41.6611,62200.0
2007-11-13 15:00:00,52.85,52.95,52.85,52.94,123500.0,41.6689,41.7478,41.6689,41.7399,123500.0
2007-11-13 15:05:00,52.94,52.98,52.94,52.95,68900.0,41.7399,41.7714,41.7399,41.7478,68900.0
2007-11-13 15:10:00,52.95,53.04,52.95,53.01,122600.0,41.7478,41.8188,41.7478,41.7951,122600.0
2007-11-13 15:15:00,53.0,53.01,52.97,53.0,132900.0,41.7872,41.7951,41.7636,41.7872,132900.0
2007-11-13 15:20:00,52.99,53.01,52.98,53.0,89300.0,41.7793,41.7951,41.7714,41.7872,89300.0
2007-11-13 15:25:00,53.0,53.01,53.0,53.01,51800.0,41.7872,41.7951,41.7872,41.7951,51800.0
2007-11-13 15:30:00,53.01,53.01,52.97,52.98,75800.0,41.7951,41.7951,41.7636,41.7714,75800.0
2007-11-13 15:35:00,52.98,53.05,52.97,53.0,202000.0,41.7714,41.8266,41.7636,41.7872,202000.0
2007-11-13 15:40:00,53.0,53.18,53.0,53.17,216200.0,41.7872,41.9291,41.7872,41.9212,216200.0
2007-11-13 15:45:00,53.18,53.24,53.16,53.24,308800.0,41.9291,41.9764,41.9134,41.9764,308800.0
2007-11-13 15:50:00,53.24,53.25,53.05,53.16,539000.0,41.9764,41.9843,41.8266,41.9134,539000.0
2007-11-13 15:55:00,53.16,53.3,53.16,53.26,434600.0,41.9134,42.0237,41.9134,41.9922,434600.0
2007-11-14 09:30:00,53.52,53.52,53.01,53.03,175400.0,42.1972,42.1972,41.7951,41.8109,175400.0
2007-11-14 09:35:00,53.02,53.15,52.94,53.07,137500.0,41.803,41.9055,41.7399,41.8424,137500.0
2007-11-14 09:40:00,53.07,53.29,52.86,52.97,186900.0,41.8424,42.0159,41.6768,41.7636,186900.0
2007-11-14 09:45:00,52.97,53.05,52.85,52.94,109600.0,41.7636,41.8266,41.6689,41.7399,109600.0
2007-11-14 09:50:00,52.94,52.94,52.8,52.8,199600.0,41.7399,41.7399,41.6295,41.6295,199600.0
2007-11-14 09:55:00,52.8,52.84,52.66,52.79,142800.0,41.6295,41.6611,41.5191,41.6216,142800.0
2007-11-14 10:00:00,52.79,52.91,52.74,52.85,148600.0,41.6216,41.7163,41.5822,41.6689,148600.0
2007-11-14 10:05:00,52.86,52.89,52.79,52.82,110400.0,41.6768,41.7005,41.6216,41.6453,110400.0
2007-11-14 10:10:00,52.81,53.07,52.81,53.03,121600.0,41.6374,41.8424,41.6374,41.8109,121600.0
2007-11-14 10:15:00,53.03,53.08,52.85,52.94,226500.0,41.8109,41.8503,41.6689,41.7399,226500.0
2007-11-14 10:20:00,52.94,53.03,52.9,52.99,101300.0,41.7399,41.8109,41.7084,41.7793,101300.0
2007-11-14 10:25:00,52.98,53.0,52.98,52.99,69900.0,41.7714,41.7872,41.7714,41.7793,69900.0
2007-11-14 10:30:00,52.99,53.03,52.96,53.0,160200.0,41.7793,41.8109,41.7557,41.7872,160200.0
2007-11-14 10:35:00,53.0,53.06,52.96,53.06,80000.0,41.7872,41.8345,41.7557,41.8345,80000.0
2007-11-14 10:40:00,53.06,53.1,52.93,52.93,62500.0,41.8345,41.8661,41.732,41.732,62500.0
2007-11-14 10:45:00,52.94,52.97,52.91,52.91,56800.0,41.7399,41.7636,41.7163,41.7163,56800.0
2007-11-14 10:50:00,52.91,52.94,52.85,52.85,57700.0,41.7163,41.7399,41.6689,41.6689,57700.0
2007-11-14 10:55:00,52.85,52.86,52.81,52.82,75100.0,41.6689,41.6768,41.6374,41.6453,75100.0
2007-11-14 11:00:00,52.82,52.83,52.78,52.79,73600.0,41.6453,41.6532,41.6138,41.6216,73600.0
2007-11-14 11:05:00,52.79,52.92,52.78,52.9,70100.0,41.6216,41.7241,41.6138,41.7084,70100.0
2007-11-14 11:10:00,52.89,52.9,52.79,52.8,81000.0,41.7005,41.7084,41.6216,41.6295,81000.0
2007-11-14 11:15:00,52.79,52.81,52.74,52.76,66500.0,41.6216,41.6374,41.5822,41.598,66500.0
2007-11-14 11:20:00,52.76,52.78,52.73,52.75,75900.0,41.598,41.6138,41.5743,41.5901,75900.0
2007-11-14 11:25:00,52.74,52.85,52.73,52.84,145900.0,41.5822,41.6689,41.5743,41.6611,145900.0
2007-11-14 11:30:00,52.84,52.94,52.84,52.94,58100.0,41.6611,41.7399,41.6611,41.7399,58100.0
2007-11-14 11:35:00,52.94,52.96,52.92,52.94,46200.0,41.7399,41.7557,41.7241,41.7399,46200.0
2007-11-14 11:40:00,52.94,53.0,52.94,52.99,37800.0,41.7399,41.7872,41.7399,41.7793,37800.0
2007-11-14 11:45:00,52.99,53.04,52.98,53.0,57200.0,41.7793,41.8188,41.7714,41.7872,57200.0
2007-11-14 11:50:00,53.01,53.08,53.01,53.05,43200.0,41.7951,41.8503,41.7951,41.8266,43200.0
2007-11-14 11:55:00,53.04,53.05,52.94,52.96,40200.0,41.8188,41.8266,41.7399,41.7557,40200.0
2007-11-14 12:00:00,52.96,52.96,52.92,52.94,26100.0,41.7557,41.7557,41.7241,41.7399,26100.0
2007-11-14 12:05:00,52.95,52.98,52.94,52.95,47700.0,41.7478,41.7714,41.7399,41.7478,47700.0
2007-11-14 12:10:00,52.96,53.07,52.96,53.06,44000.0,41.7557,41.8424,41.7557,41.8345,44000.0
2007-11-14 12:15:00,53.06,53.07,53.01,53.03,39700.0,41.8345,41.8424,41.7951,41.8109,39700.0
2007-11-14 12:20:00,53.02,53.15,53.02,53.12,38800.0,41.803,41.9055,41.803,41.8818,38800.0
2007-11-14 12:25:00,53.13,53.23,53.12,53.21,59200.0,41.8897,41.9686,41.8818,41.9528,59200.0
2007-11-14 12:30:00,53.21,53.21,53.12,53.12,19200.0,41.9528,41.9528,41.8818,41.8818,19200.0
2007-11-14 12:35:00,53.12,53.15,53.07,53.14,28400.0,41.8818,41.9055,41.8424,41.8976,28400.0
2007-11-14 12:40:00,53.14,53.14,53.04,53.04,29100.0,41.8976,41.8976,41.8188,41.8188,29100.0
2007-11-14 12:45:00,53.04,53.04,52.98,53.01,32200.0,41.8188,41.8188,41.7714,41.7951,32200.0
2007-11-14 12:50:00,53.01,53.03,52.94,53.03,30100.0,41.7951,41.8109,41.7399,41.8109,30100.0
2007-11-14 12:55:00,53.04,53.12,53.03,53.07,39600.0,41.8188,41.8818,41.8109,41.8424,39600.0
2007-11-14 13:00:00,53.08,53.21,53.08,53.16,39500.0,41.8503,41.9528,41.8503,41.9134,39500.0
2007-11-14 13:05:00,53.16,53.19,53.13,53.17,38700.0,41.9134,41.937,41.8897,41.9212,38700.0
2007-11-14 13:10:00,53.16,53.25,53.15,53.25,50000.0,41.9134,41.9843,41.9055,41.9843,50000.0
2007-11-14 13:15:00,53.25,53.29,53.23,53.28,82100.0,41.9843,42.0159,41.9686,42.008,82100.0
2007-11-14 13:20:00,53.28,53.33,53.25,53.3,112800.0,42.008,42.0474,41.9843,42.0237,112800.0
2007-11-14 13:25:00,53.3,53.3,53.27,53.29,75200.0,42.0237,42.0237,42.0001,42.0159,75200.0
2007-11-14 13:30:00,53.29,53.31,53.28,53.31,67600.0,42.0159,42.0316,42.008,42.0316,67600.0
2007-11-14 13:35:00,53.31,53.31,53.2,53.22,116000.0,42.0316,42.0316,41.9449,41.9607,116000.0
2007-11-14 13:40:00,53.22,53.23,53.17,53.18,69700.0,41.9607,41.9686,41.9212,41.9291,69700.0
2007-11-14 13:45:00,53.18,53.2,53.14,53.17,69200.0,41.9291,41.9449,41.8976,41.9212,69200.0
2007-11-14 13:50:00,53.18,53.21,53.12,53.18,59200.0,41.9291,41.9528,41.8818,41.9291,59200.0
2007-11-14 13:55:00,53.18,53.21,53.12,53.12,42700.0,41.9291,41.9528,41.8818,41.8818,42700.0
2007-11-14 14:00:00,53.12,53.15,53.09,53.14,46100.0,41.8818,41.9055,41.8582,41.8976,46100.0
2007-11-14 14:05:00,53.14,53.2,53.13,53.2,33700.0,41.8976,41.9449,41.8897,41.9449,33700.0
2007-11-14 14:10:00,53.19,53.21,53.15,53.2,95500.0,41.937,41.9528,41.9055,41.9449,95500.0
2007-11-14 14:15:00,53.2,53.22,53.18,53.19,84500.0,41.9449,41.9607,41.9291,41.937,84500.0
2007-11-14 14:20:00,53.19,53.23,53.17,53.23,71700.0,41.937,41.9686,41.9212,41.9686,71700.0
2007-11-14 14:25:00,53.23,53.35,53.22,53.34,72100.0,41.9686,42.0632,41.9607,42.0553,72100.0
2007-11-14 14:30:00,53.34,53.4,53.33,53.38,62600.0,42.0553,42.1026,42.0474,42.0868,62600.0
2007-11-14 14:35:00,53.39,53.45,53.38,53.42,80800.0,42.0947,42.142,42.0868,42.1184,80800.0
2007-11-14 14:40:00,53.42,53.43,53.27,53.27,92000.0,42.1184,42.1262,42.0001,42.0001,92000.0
2007-11-14 14:45:00,53.28,53.31,53.2,53.23,99200.0,42.008,42.0316,41.9449,41.9686,99200.0
2007-11-14 14:50:00,53.24,53.29,53.2,53.28,73000.0,41.9764,42.0159,41.9449,42.008,73000.0
2007-11-14 14:55:00,53.27,53.36,53.27,53.35,112300.0,42.0001,42.0711,42.0001,42.0632,112300.0
2007-11-14 15:00:00,53.36,53.47,53.3,53.47,122500.0,42.0711,42.1578,42.0237,42.1578,122500.0
2007-11-14 15:05:00,53.47,53.5,53.43,53.49,165900.0,42.1578,42.1814,42.1262,42.1735,165900.0
2007-11-14 15:10:00,53.5,53.61,53.47,53.6,96400.0,42.1814,42.2682,42.1578,42.2603,96400.0
2007-11-14 15:15:00,53.61,53.67,53.59,53.64,126300.0,42.2682,42.3155,42.2524,42.2918,126300.0
2007-11-14 15:20:00,53.64,53.64,53.53,53.55,140700.0,42.2918,42.2918,42.2051,42.2209,140700.0
2007-11-14 15:25:00,53.55,53.55,53.46,53.5,126800.0,42.2209,42.2209,42.1499,42.1814,126800.0
2007-11-14 15:30:00,53.5,53.53,53.46,53.49,163600.0,42.1814,42.2051,42.1499,42.1735,163600.0
2007-11-14 15:35:00,53.49,53.5,53.37,53.39,159400.0,42.1735,42.1814,42.0789,42.0947,159400.0
2007-11-14 15:40:00,53.39,53.4,53.22,53.28,271900.0,42.0947,42.1026,41.9607,42.008,271900.0
2007-11-14 15:45:00,53.28,53.29,53.2,53.23,211300.0,42.008,42.0159,41.9449,41.9686,211300.0
2007-11-14 15:50:00,53.23,53.23,53.07,53.08,296500.0,41.9686,41.9686,41.8424,41.8503,296500.0
2007-11-14 15:55:00,53.08,53.41,53.02,53.04,304400.0,41.8503,42.1105,41.803,41.8188,304400.0
2007-11-15 09:30:00,52.72,53.36,52.72,53.09,134600.0,41.5665,42.0711,41.5665,41.8582,134600.0
2007-11-15 09:35:00,53.09,53.22,53.0,53.15,78000.0,41.8582,41.9607,41.7872,41.9055,78000.0
2007-11-15 09:40:00,53.21,53.67,53.21,53.61,153200.0,41.9528,42.3155,41.9528,42.2682,153200.0
2007-11-15 09:45:00,53.65,53.8,53.53,53.55,454000.0,42.2997,42.418,42.2051,42.2209,454000.0
2007-11-15 09:50:00,53.55,53.65,53.51,53.58,109700.0,42.2209,42.2997,42.1893,42.2445,109700.0
2007-11-15 09:55:00,53.57,53.6,53.51,53.58,82000.0,42.2366,42.2603,42.1893,42.2445,82000.0
2007-11-15 10:00:00,53.57,53.59,53.5,53.51,92600.0,42.2366,42.2524,42.1814,42.1893,92600.0
2007-11-15 10:05:00,53.51,53.58,53.5,53.55,209400.0,42.1893,42.2445,42.1814,42.2209,209400.0
2007-11-15 10:10:00,53.54,53.58,53.49,53.55,63800.0,42.213,42.2445,42.1735,42.2209,63800.0
2007-11-15 10:15:00,53.57,53.69,53.55,53.68,52000.0,42.2366,42.3312,42.2209,42.3234,52000.0
2007-11-15 10:20:00,53.68,53.68,53.42,53.51,119100.0,42.3234,42.3234,42.1184,42.1893,119100.0
2007-11-15 10:25:00,53.5,53.59,53.48,53.5,58800.0,42.1814,42.2524,42.1657,42.1814,58800.0
2007-11-15 10:30:00,53.5,53.65,53.48,53.64,79600.0,42.1814,42.2997,42.1657,42.2918,79600.0
2007-11-15 10:35:00,53.64,53.67,53.54,53.58,67500.0,42.2918,42.3155,42.213,42.2445,67500.0
2007-11-15 10:40:00,53.58,53.59,53.47,53.52,71800.0,42.2445,42.2524,42.1578,42.1972,71800.0
2007-11-15 10:45:00,53.52,53.52,53.5,53.51,56200.0,42.1972,42.1972,42.1814,42.1893,56200.0
2007-11-15 10:50:00,53.52,53.54,53.48,53.53,173000.0,42.1972,42.213,42.1657,42.2051,173000.0
2007-11-15 10:55:00,53.53,53.53,53.39,53.4,59200.0,42.2051,42.2051,42.0947,42.1026,59200.0
2007-11-15 11:00:00,53.4,53.47,53.4,53.43,53300.0,42.1026,42.1578,42.1026,42.1262,53300.0
2007-11-15 11:05:00,53.44,53.45,53.39,53.44,132700.0,42.1341,42.142,42.0947,42.1341,132700.0
2007-11-15 11:10:00,53.45,53.48,53.43,53.46,64500.0,42.142,42.1657,42.1262,42.1499,64500.0
2007-11-15 11:15:00,53.46,53.47,53.42,53.43,78700.0,42.1499,42.1578,42.1184,42.1262,78700.0
2007-11-15 11:20:00,53.43,53.43,53.4,53.4,39800.0,42.1262,42.1262,42.1026,42.1026,39800.0
2007-11-15 11:25:00,53.4,53.41,53.28,53.3,48700.0,42.1026,42.1105,42.008,42.0237,48700.0
2007-11-15 11:30:00,53.3,53.33,53.22,53.26,67600.0,42.0237,42.0474,41.9607,41.9922,67600.0
2007-11-15 11:35:00,53.26,53.32,53.26,53.31,52100.0,41.9922,42.0395,41.9922,42.0316,52100.0
2007-11-15 11:40:00,53.31,53.37,53.24,53.37,65600.0,42.0316,42.0789,41.9764,42.0789,65600.0
2007-11-15 11:45:00,53.37,53.48,53.35,53.48,58800.0,42.0789,42.1657,42.0632,42.1657,58800.0
2007-11-15 11:50:00,53.48,53.5,53.36,53.45,77100.0,42.1657,42.1814,42.0711,42.142,77100.0
2007-11-15 11:55:00,53.47,53.6,53.46,53.48,94900.0,42.1578,42.2603,42.1499,42.1657,94900.0
2007-11-15 12:00:00,53.51,53.63,53.51,53.55,45400.0,42.1893,42.2839,42.1893,42.2209,45400.0
2007-11-15 12:05:00,53.55,53.68,53.55,53.68,53900.0,42.2209,42.3234,42.2209,42.3234,53900.0
2007-11-15 12:10:00,53.68,53.75,53.64,53.7,72600.0,42.3234,42.3785,42.2918,42.3391,72600.0
2007-11-15 12:15:00,53.7,53.77,53.69,53.72,49000.0,42.3391,42.3943,42.3312,42.3549,49000.0
2007-11-15 12:20:00,53.72,53.72,53.68,53.72,38000.0,42.3549,42.3549,42.3234,42.3549,38000.0
2007-11-15 12:25:00,53.71,53.71,53.61,53.61,54400.0,42.347,42.347,42.2682,42.2682,54400.0
2007-11-15 12:30:00,53.61,53.63,53.54,53.61,58800.0,42.2682,42.2839,42.213,42.2682,58800.0
2007-11-15 12:35:00,53.6,53.6,53.53,53.59,42000.0,42.2603,42.2603,42.2051,42.2524,42000.0
2007-11-15 12:40:00,53.59,53.63,53.59,53.61,66100.0,42.2524,42.2839,42.2524,42.2682,66100.0
2007-11-15 12:45:00,53.61,53.69,53.58,53.68,29900.0,42.2682,42.3312,42.2445,42.3234,29900.0
2007-11-15 12:50:00,53.68,53.68,53.57,53.57,141100.0,42.3234,42.3234,42.2366,42.2366,141100.0
2007-11-15 12:55:00,53.57,53.67,53.56,53.67,33000.0,42.2366,42.3155,42.2287,42.3155,33000.0
2007-11-15 13:00:00,53.67,53.74,53.67,53.74,44900.0,42.3155,42.3707,42.3155,42.3707,44900.0
2007-11-15 13:05:00,53.74,53.74,53.63,53.63,62700.0,42.3707,42.3707,42.2839,42.2839,62700.0
2007-11-15 13:10:00,53.63,53.66,53.56,53.57,73200.0,42.2839,42.3076,42.2287,42.2366,73200.0
2007-11-15 13:15:00,53.55,53.56,53.42,53.42,68700.0,42.2209,42.2287,42.1184,42.1184,68700.0
2007-11-15 13:20:00,53.43,53.45,53.37,53.39,39600.0,42.1262,42.142,42.0789,42.0947,39600.0
2007-11-15 13:25:00,53.39,53.39,53.29,53.3,64500.0,42.0947,42.0947,42.0159,42.0237,64500.0
2007-11-15 13:30:00,53.29,53.39,53.29,53.34,74100.0,42.0159,42.0947,42.0159,42.0553,74100.0
2007-11-15 13:35:00,53.35,53.38,53.34,53.36,63100.0,42.0632,42.0868,42.0553,42.0711,63100.0
2007-11-15 13:40:00,53.36,53.45,53.34,53.43,96600.0,42.0711,42.142,42.0553,42.1262,96600.0
2007-11-15 13:45:00,53.44,53.53,53.37,53.45,103600.0,42.1341,42.2051,42.0789,42.142,103600.0
2007-11-15 13:50:00,53.46,53.47,53.36,53.38,38500.0,42.1499,42.1578,42.0711,42.0868,38500.0
2007-11-15 13:55:00,53.38,53.42,53.32,53.38,66700.0,42.0868,42.1184,42.0395,42.0868,66700.0
2007-11-15 14:00:00,53.39,53.39,53.21,53.34,112400.0,42.0947,42.0947,41.9528,42.0553,112400.0
2007-11-15 14:05:00,53.34,53.38,53.27,53.36,55200.0,42.0553,42.0868,42.0001,42.0711,55200.0
2007-11-15 14:10:00,53.37,53.4,53.3,53.32,74200.0,42.0789,42.1026,42.0237,42.0395,74200.0
2007-11-15 14:15:00,53.32,53.39,53.26,53.37,57500.0,42.0395,42.0947,41.9922,42.0789,57500.0
2007-11-15 14:20:00,53.36,53.44,53.36,53.42,50400.0,42.0711,42.1341,42.0711,42.1184,50400.0
2007-11-15 14:25:00,53.42,53.52,53.38,53.47,68300.0,42.1184,42.1972,42.0868,42.1578,68300.0
2007-11-15 14:30:00,53.47,53.53,53.38,53.52,62100.0,42.1578,42.2051,42.0868,42.1972,62100.0
2007-11-15 14:35:00,53.52,53.57,53.49,53.52,53100.0,42.1972,42.2366,42.1735,42.1972,53100.0
2007-11-15 14:40:00,53.53,53.53,53.36,53.38,69100.0,42.2051,42.2051,42.0711,42.0868,69100.0
2007-11-15 14:45:00,53.37,53.41,53.34,53.37,55800.0,42.0789,42.1105,42.0553,42.0789,55800.0
2007-11-15 14:50:00,53.37,53.43,53.3,53.4,78000.0,42.0789,42.1262,42.0237,42.1026,78000.0
2007-11-15 14:55:00,53.39,53.43,53.33,53.34,50000.0,42.0947,42.1262,42.0474,42.0553,50000.0
2007-11-15 15:00:00,53.34,53.39,53.31,53.34,55000.0,42.0553,42.0947,42.0316,42.0553,55000.0
2007-11-15 15:05:00,53.35,53.35,53.22,53.24,93200.0,42.0632,42.0632,41.9607,41.9764,93200.0
2007-11-15 15:10:00,53.24,53.24,53.08,53.1,127900.0,41.9764,41.9764,41.8503,41.8661,127900.0
2007-11-15 15:15:00,53.1,53.1,53.03,53.1,215100.0,41.8661,41.8661,41.8109,41.8661,215100.0
2007-11-15 15:20:00,53.1,53.18,53.09,53.16,74400.0,41.8661,41.9291,41.8582,41.9134,74400.0
2007-11-15 15:25:00,53.15,53.2,53.12,53.12,130500.0,41.9055,41.9449,41.8818,41.8818,130500.0
2007-11-15 15:30:00,53.11,53.12,53.02,53.02,186700.0,41.8739,41.8818,41.803,41.803,186700.0
2007-11-15 15:35:00,53.02,53.07,53.0,53.04,139700.0,41.803,41.8424,41.7872,41.8188,139700.0
2007-11-15 15:40:00,53.03,53.09,53.0,53.08,202000.0,41.8109,41.8582,41.7872,41.8503,202000.0
2007-11-15 15:45:00,53.08,53.26,53.07,53.15,215900.0,41.8503,41.9922,41.8424,41.9055,215900.0
2007-11-15 15:50:00,53.15,53.25,52.89,52.93,315000.0,41.9055,41.9843,41.7005,41.732,315000.0
2007-11-15 15:55:00,52.93,53.11,52.93,52.98,193600.0,41.732,41.8739,41.732,41.7714,193600.0
2007-11-16 09:30:00,53.27,53.48,53.01,53.33,803700.0,42.0001,42.1657,41.7951,42.0474,803700.0
2007-11-16 09:35:00,53.33,53.5,53.06,53.5,135600.0,42.0474,42.1814,41.8345,42.1814,135600.0
2007-11-16 09:40:00,53.5,53.5,53.33,53.35,146000.0,42.1814,42.1814,42.0474,42.0632,146000.0
2007-11-16 09:45:00,53.35,53.5,53.34,53.45,70400.0,42.0632,42.1814,42.0553,42.142,70400.0
2007-11-16 09:50:00,53.44,53.54,53.43,53.51,123000.0,42.1341,42.213,42.1262,42.1893,123000.0
2007-11-16 09:55:00,53.5,53.73,53.5,53.62,91100.0,42.1814,42.3628,42.1814,42.276,91100.0
2007-11-16 10:00:00,53.62,53.65,53.24,53.27,148500.0,42.276,42.2997,41.9764,42.0001,148500.0
2007-11-16 10:05:00,53.27,53.35,53.09,53.25,108300.0,42.0001,42.0632,41.8582,41.9843,108300.0
2007-11-16 10:10:00,53.25,53.28,53.12,53.25,156400.0,41.9843,42.008,41.8818,41.9843,156400.0
2007-11-16 10:15:00,53.25,53.32,53.19,53.22,185400.0,41.9843,42.0395,41.937,41.9607,185400.0
2007-11-16 10:20:00,53.22,53.33,53.19,53.32,122400.0,41.9607,42.0474,41.937,42.0395,122400.0
2007-11-16 10:25:00,53.33,53.41,53.24,53.37,81200.0,42.0474,42.1105,41.9764,42.0789,81200.0
2007-11-16 10:30:00,53.38,53.58,53.33,53.57,76400.0,42.0868,42.2445,42.0474,42.2366,76400.0
2007-11-16 10:35:00,53.56,53.6,53.42,53.56,179000.0,42.2287,42.2603,42.1184,42.2287,179000.0
2007-11-16 10:40:00,53.55,53.69,53.55,53.65,93400.0,42.2209,42.3312,42.2209,42.2997,93400.0
2007-11-16 10:45:00,53.65,53.66,53.56,53.59,188500.0,42.2997,42.3076,42.2287,42.2524,188500.0
2007-11-16 10:50:00,53.58,53.59,53.33,53.33,70400.0,42.2445,42.2524,42.0474,42.0474,70400.0
2007-11-16 10:55:00,53.34,53.39,53.29,53.29,87600.0,42.0553,42.0947,42.0159,42.0159,87600.0
2007-11-16 11:00:00,53.29,53.36,53.28,53.3,106500.0,42.0159,42.0711,42.008,42.0237,106500.0
2007-11-16 11:05:00,53.31,53.32,53.29,53.3,120600.0,42.0316,42.0395,42.0159,42.0237,120600.0
2007-11-16 11:10:00,53.3,53.31,53.25,53.26,83300.0,42.0237,42.0316,41.9843,41.9922,83300.0
2007-11-16 11:15:00,53.27,53.3,53.22,53.25,78000.0,42.0001,42.0237,41.9607,41.9843,78000.0
2007-11-16 11:20:00,53.25,53.28,53.13,53.17,63000.0,41.9843,42.008,41.8897,41.9212,63000.0
2007-11-16 11:25:00,53.17,53.2,52.95,53.03,144300.0,41.9212,41.9449,41.7478,41.8109,144300.0
2007-11-16 11:30:00,53.03,53.08,53.0,53.04,71700.0,41.8109,41.8503,41.7872,41.8188,71700.0
2007-11-16 11:35:00,53.03,53.16,53.03,53.11,123100.0,41.8109,41.9134,41.8109,41.8739,123100.0
2007-11-16 11:40:00,53.1,53.21,53.09,53.19,96900.0,41.8661,41.9528,41.8582,41.937,96900.0
2007-11-16 11:45:00,53.19,53.29,53.19,53.29,53300.0,41.937,42.0159,41.937,42.0159,53300.0
2007-11-16 11:50:00,53.3,53.4,53.26,53.38,74800.0,42.0237,42.1026,41.9922,42.0868,74800.0
2007-11-16 11:55:00,53.39,53.39,53.18,53.18,42800.0,42.0947,42.0947,41.9291,41.9291,42800.0
2007-11-16 12:00:00,53.18,53.2,53.17,53.18,26400.0,41.9291,41.9449,41.9212,41.9291,26400.0
2007-11-16 12:05:00,53.19,53.3,53.18,53.27,68400.0,41.937,42.0237,41.9291,42.0001,68400.0
2007-11-16 12:10:00,53.27,53.29,53.13,53.22,43200.0,42.0001,42.0159,41.8897,41.9607,43200.0
2007-11-16 12:15:00,53.23,53.31,53.21,53.27,64500.0,41.9686,42.0316,41.9528,42.0001,64500.0
2007-11-16 12:20:00,53.26,53.27,53.08,53.09,66300.0,41.9922,42.0001,41.8503,41.8582,66300.0
2007-11-16 12:25:00,53.09,53.11,53.02,53.05,35800.0,41.8582,41.8739,41.803,41.8266,35800.0
2007-11-16 12:30:00,53.05,53.06,53.0,53.05,52200.0,41.8266,41.8345,41.7872,41.8266,52200.0
2007-11-16 12:35:00,53.05,53.1,53.04,53.05,50000.0,41.8266,41.8661,41.8188,41.8266,50000.0
2007-11-16 12:40:00,53.05,53.05,53.0,53.02,41900.0,41.8266,41.8266,41.7872,41.803,41900.0
2007-11-16 12:45:00,53.02,53.06,53.0,53.06,52000.0,41.803,41.8345,41.7872,41.8345,52000.0
2007-11-16 12:50:00,53.05,53.13,53.04,53.13,54400.0,41.8266,41.8897,41.8188,41.8897,54400.0
2007-11-16 12:55:00,53.12,53.12,53.01,53.03,39800.0,41.8818,41.8818,41.7951,41.8109,39800.0
2007-11-16 13:00:00,53.03,53.14,53.03,53.06,37600.0,41.8109,41.8976,41.8109,41.8345,37600.0
2007-11-16 13:05:00,53.06,53.12,53.06,53.1,54000.0,41.8345,41.8818,41.8345,41.8661,54000.0
2007-11-16 13:10:00,53.1,53.11,53.0,53.04,46600.0,41.8661,41.8739,41.7872,41.8188,46600.0
2007-11-16 13:15:00,53.05,53.06,53.01,53.02,30000.0,41.8266,41.8345,41.7951,41.803,30000.0
2007-11-16 13:20:00,53.03,53.05,53.0,53.01,25900.0,41.8109,41.8266,41.7872,41.7951,25900.0
2007-11-16 13:25:00,53.0,53.01,52.98,53.0,132200.0,41.7872,41.7951,41.7714,41.7872,132200.0
2007-11-16 13:30:00,53.0,53.11,53.0,53.09,40900.0,41.7872,41.8739,41.7872,41.8582,40900.0
2007-11-16 13:35:00,53.09,53.16,53.08,53.15,31000.0,41.8582,41.9134,41.8503,41.9055,31000.0
2007-11-16 13:40:00,53.15,53.3,53.13,53.29,59000.0,41.9055,42.0237,41.8897,42.0159,59000.0
2007-11-16 13:45:00,53.29,53.32,53.24,53.27,62300.0,42.0159,42.0395,41.9764,42.0001,62300.0
2007-11-16 13:50:00,53.28,53.28,53.13,53.21,112100.0,42.008,42.008,41.8897,41.9528,112100.0
2007-11-16 13:55:00,53.21,53.26,53.13,53.2,63400.0,41.9528,41.9922,41.8897,41.9449,63400.0
2007-11-16 14:00:00,53.21,53.21,53.01,53.05,65600.0,41.9528,41.9528,41.7951,41.8266,65600.0
2007-11-16 14:05:00,53.05,53.1,53.01,53.04,76900.0,41.8266,41.8661,41.7951,41.8188,76900.0
2007-11-16 14:10:00,53.04,53.12,52.99,53.04,96000.0,41.8188,41.8818,41.7793,41.8188,96000.0
2007-11-16 14:15:00,53.03,53.06,53.0,53.02,109000.0,41.8109,41.8345,41.7872,41.803,109000.0
2007-11-16 14:20:00,53.01,53.06,52.89,53.05,171500.0,41.7951,41.8345,41.7005,41.8266,171500.0
2007-11-16 14:25:00,53.06,53.15,53.01,53.13,82500.0,41.8345,41.9055,41.7951,41.8897,82500.0
2007-11-16 14:30:00,53.13,53.18,53.08,53.09,69100.0,41.8897,41.9291,41.8503,41.8582,69100.0
2007-11-16 14:35:00,53.09,53.1,52.92,52.92,145800.0,41.8582,41.8661,41.7241,41.7241,145800.0
2007-11-16 14:40:00,52.93,52.99,52.91,52.98,58300.0,41.732,41.7793,41.7163,41.7714,58300.0
2007-11-16 14:45:00,52.98,53.02,52.93,53.02,78300.0,41.7714,41.803,41.732,41.803,78300.0
2007-11-16 14:50:00,53.02,53.07,53.0,53.07,74300.0,41.803,41.8424,41.7872,41.8424,74300.0
2007-11-16 14:55:00,53.07,53.19,53.05,53.19,90400.0,41.8424,41.937,41.8266,41.937,90400.0
2007-11-16 15:00:00,53.19,53.31,53.19,53.25,100300.0,41.937,42.0316,41.937,41.9843,100300.0
2007-11-16 15:05:00,53.26,53.38,53.22,53.32,104000.0,41.9922,42.0868,41.9607,42.0395,104000.0
2007-11-16 15:10:00,53.31,53.37,53.3,53.33,79200.0,42.0316,42.0789,42.0237,42.0474,79200.0
2007-11-16 15:15:00,53.32,53.39,53.3,53.33,77400.0,42.0395,42.0947,42.0237,42.0474,77400.0
2007-11-16 15:20:00,53.34,53.39,53.25,53.29,63000.0,42.0553,42.0947,41.9843,42.0159,63000.0
2007-11-16 15:25:00,53.29,53.37,53.25,53.35,81600.0,42.0159,42.0789,41.9843,42.0632,81600.0
2007-11-16 15:30:00,53.35,53.41,53.32,53.33,142400.0,42.0632,42.1105,42.0395,42.0474,142400.0
2007-11-16 15:35:00,53.33,53.33,53.22,53.24,87500.0,42.0474,42.0474,41.9607,41.9764,87500.0
2007-11-16 15:40:00,53.24,53.41,53.24,53.39,149600.0,41.9764,42.1105,41.9764,42.0947,149600.0
2007-11-16 15:45:00,53.39,53.48,53.36,53.48,191900.0,42.0947,42.1657,42.0711,42.1657,191900.0
2007-11-16 15:50:00,53.48,53.5,53.38,53.45,181500.0,42.1657,42.1814,42.0868,42.142,181500.0
2007-11-16 15:55:00,53.45,53.49,53.13,53.44,209100.0,42.142,42.1735,41.8897,42.1341,209100.0
2007-11-19 09:30:00,53.25,53.39,53.25,53.39,88500.0,41.9843,42.0947,41.9843,42.0947,88500.0
2007-11-19 09:35:00,53.38,53.45,53.37,53.44,96600.0,42.0868,42.142,42.0789,42.1341,96600.0
2007-11-19 09:40:00,53.43,53.5,53.38,53.43,116500.0,42.1262,42.1814,42.0868,42.1262,116500.0
2007-11-19 09:45:00,53.43,53.47,53.4,53.42,72900.0,42.1262,42.1578,42.1026,42.1184,72900.0
2007-11-19 09:50:00,53.42,53.48,53.26,53.48,76600.0,42.1184,42.1657,41.9922,42.1657,76600.0
2007-11-19 09:55:00,53.49,53.5,53.36,53.37,74000.0,42.1735,42.1814,42.0711,42.0789,74000.0
2007-11-19 10:00:00,53.37,53.46,53.33,53.45,78800.0,42.0789,42.1499,42.0474,42.142,78800.0
2007-11-19 10:05:00,53.45,53.47,53.39,53.44,72000.0,42.142,42.1578,42.0947,42.1341,72000.0
2007-11-19 10:10:00,53.45,53.5,53.38,53.48,73600.0,42.142,42.1814,42.0868,42.1657,73600.0
2007-11-19 10:15:00,53.48,53.49,53.44,53.47,98700.0,42.1657,42.1735,42.1341,42.1578,98700.0
2007-11-19 10:20:00,53.47,53.49,53.46,53.48,78800.0,42.1578,42.1735,42.1499,42.1657,78800.0
2007-11-19 10:25:00,53.47,53.56,53.46,53.54,109800.0,42.1578,42.2287,42.1499,42.213,109800.0
2007-11-19 10:30:00,53.54,53.54,53.39,53.44,190900.0,42.213,42.213,42.0947,42.1341,190900.0
2007-11-19 10:35:00,53.43,53.43,53.3,53.32,90900.0,42.1262,42.1262,42.0237,42.0395,90900.0
2007-11-19 10:40:00,53.32,53.37,53.3,53.31,69700.0,42.0395,42.0789,42.0237,42.0316,69700.0
2007-11-19 10:45:00,53.32,53.35,53.22,53.25,155600.0,42.0395,42.0632,41.9607,41.9843,155600.0
2007-11-19 10:50:00,53.24,53.29,53.2,53.27,101800.0,41.9764,42.0159,41.9449,42.0001,101800.0
2007-11-19 10:55:00,53.26,53.26,53.12,53.21,86700.0,41.9922,41.9922,41.8818,41.9528,86700.0
2007-11-19 11:00:00,53.21,53.35,53.21,53.35,86200.0,41.9528,42.0632,41.9528,42.0632,86200.0
2007-11-19 11:05:00,53.35,53.46,53.35,53.46,71200.0,42.0632,42.1499,42.0632,42.1499,71200.0
2007-11-19 11:10:00,53.46,53.55,53.46,53.53,77200.0,42.1499,42.2209,42.1499,42.2051,77200.0
2007-11-19 11:15:00,53.53,53.55,53.38,53.38,69900.0,42.2051,42.2209,42.0868,42.0868,69900.0
2007-11-19 11:20:00,53.38,53.38,53.18,53.2,71500.0,42.0868,42.0868,41.9291,41.9449,71500.0
2007-11-19 11:25:00,53.2,53.2,53.14,53.14,49300.0,41.9449,41.9449,41.8976,41.8976,49300.0
2007-11-19 11:30:00,53.14,53.2,53.13,53.15,90400.0,41.8976,41.9449,41.8897,41.9055,90400.0
2007-11-19 11:35:00,53.16,53.23,53.12,53.2,65700.0,41.9134,41.9686,41.8818,41.9449,65700.0
2007-11-19 11:40:00,53.21,53.28,53.14,53.24,53900.0,41.9528,42.008,41.8976,41.9764,53900.0
2007-11-19 11:45:00,53.23,53.23,53.1,53.12,84900.0,41.9686,41.9686,41.8661,41.8818,84900.0
2007-11-19 11:50:00,53.12,53.2,53.11,53.12,97700.0,41.8818,41.9449,41.8739,41.8818,97700.0
2007-11-19 11:55:00,53.13,53.14,53.04,53.06,78000.0,41.8897,41.8976,41.8188,41.8345,78000.0
2007-11-19 12:00:00,53.06,53.08,53.05,53.07,43500.0,41.8345,41.8503,41.8266,41.8424,43500.0
2007-11-19 12:05:00,53.06,53.11,53.06,53.1,60900.0,41.8345,41.8739,41.8345,41.8661,60900.0
2007-11-19 12:10:00,53.1,53.18,53.09,53.11,46900.0,41.8661,41.9291,41.8582,41.8739,46900.0
2007-11-19 12:15:00,53.11,53.31,53.11,53.31,48900.0,41.8739,42.0316,41.8739,42.0316,48900.0
2007-11-19 12:20:00,53.3,53.32,53.27,53.27,43700.0,42.0237,42.0395,42.0001,42.0001,43700.0
2007-11-19 12:25:00,53.27,53.27,53.16,53.24,32200.0,42.0001,42.0001,41.9134,41.9764,32200.0
2007-11-19 12:30:00,53.24,53.25,53.15,53.17,31500.0,41.9764,41.9843,41.9055,41.9212,31500.0
2007-11-19 12:35:00,53.17,53.17,53.11,53.15,24600.0,41.9212,41.9212,41.8739,41.9055,24600.0
2007-11-19 12:40:00,53.15,53.29,53.14,53.29,42000.0,41.9055,42.0159,41.8976,42.0159,42000.0
2007-11-19 12:45:00,53.29,53.36,53.27,53.33,44600.0,42.0159,42.0711,42.0001,42.0474,44600.0
2007-11-19 12:50:00,53.32,53.33,53.17,53.2,43700.0,42.0395,42.0474,41.9212,41.9449,43700.0
2007-11-19 12:55:00,53.2,53.28,53.18,53.28,42200.0,41.9449,42.008,41.9291,42.008,42200.0
2007-11-19 13:00:00,53.28,53.29,53.14,53.14,67400.0,42.008,42.0159,41.8976,41.8976,67400.0
2007-11-19 13:05:00,53.14,53.26,53.11,53.26,50600.0,41.8976,41.9922,41.8739,41.9922,50600.0
2007-11-19 13:10:00,53.25,53.31,53.07,53.1,63400.0,41.9843,42.0316,41.8424,41.8661,63400.0
2007-11-19 13:15:00,53.11,53.12,53.02,53.09,45100.0,41.8739,41.8818,41.803,41.8582,45100.0
2007-11-19 13:20:00,53.08,53.19,53.08,53.19,45400.0,41.8503,41.937,41.8503,41.937,45400.0
2007-11-19 13:25:00,53.19,53.32,53.18,53.29,69100.0,41.937,42.0395,41.9291,42.0159,69100.0
2007-11-19 13:30:00,53.29,53.29,53.19,53.2,43800.0,42.0159,42.0159,41.937,41.9449,43800.0
2007-11-19 13:35:00,53.19,53.2,53.18,53.19,42300.0,41.937,41.9449,41.9291,41.937,42300.0
2007-11-19 13:40:00,53.19,53.22,53.16,53.17,61100.0,41.937,41.9607,41.9134,41.9212,61100.0
2007-11-19 13:45:00,53.18,53.23,53.17,53.18,39000.0,41.9291,41.9686,41.9212,41.9291,39000.0
2007-11-19 13:50:00,53.19,53.25,53.17,53.24,52600.0,41.937,41.9843,41.9212,41.9764,52600.0
2007-11-19 13:55:00,53.24,53.29,53.21,53.25,74200.0,41.9764,42.0159,41.9528,41.9843,74200.0
2007-11-19 14:00:00,53.25,53.3,53.23,53.29,77700.0,41.9843,42.0237,41.9686,42.0159,77700.0
2007-11-19 14:05:00,53.29,53.4,53.27,53.39,99000.0,42.0159,42.1026,42.0001,42.0947,99000.0
2007-11-19 14:10:00,53.4,53.44,53.39,53.42,61900.0,42.1026,42.1341,42.0947,42.1184,61900.0
2007-11-19 14:15:00,53.42,53.52,53.39,53.51,110300.0,42.1184,42.1972,42.0947,42.1893,110300.0
2007-11-19 14:20:00,53.51,53.53,53.43,53.47,120900.0,42.1893,42.2051,42.1262,42.1578,120900.0
2007-11-19 14:25:00,53.48,53.53,53.47,53.52,71900.0,42.1657,42.2051,42.1578,42.1972,71900.0
2007-11-19 14:30:00,53.51,53.52,53.47,53.49,113200.0,42.1893,42.1972,42.1578,42.1735,113200.0
2007-11-19 14:35:00,53.49,53.5,53.47,53.49,51800.0,42.1735,42.1814,42.1578,42.1735,51800.0
2007-11-19 14:40:00,53.49,53.55,53.49,53.51,85200.0,42.1735,42.2209,42.1735,42.1893,85200.0
2007-11-19 14:45:00,53.5,53.58,53.47,53.58,89100.0,42.1814,42.2445,42.1578,42.2445,89100.0
2007-11-19 14:50:00,53.57,53.61,53.56,53.6,117600.0,42.2366,42.2682,42.2287,42.2603,117600.0
2007-11-19 14:55:00,53.59,53.6,53.58,53.58,80900.0,42.2524,42.2603,42.2445,42.2445,80900.0
2007-11-19 15:00:00,53.59,53.59,53.55,53.55,181900.0,42.2524,42.2524,42.2209,42.2209,181900.0
2007-11-19 15:05:00,53.55,53.56,53.53,53.53,120700.0,42.2209,42.2287,42.2051,42.2051,120700.0
2007-11-19 15:10:00,53.53,53.54,53.45,53.51,101200.0,42.2051,42.213,42.142,42.1893,101200.0
2007-11-19 15:15:00,53.51,53.57,53.49,53.56,103400.0,42.1893,42.2366,42.1735,42.2287,103400.0
2007-11-19 15:20:00,53.57,53.65,53.56,53.64,157000.0,42.2366,42.2997,42.2287,42.2918,157000.0
2007-11-19 15:25:00,53.64,53.69,53.61,53.67,107400.0,42.2918,42.3312,42.2682,42.3155,107400.0
2007-11-19 15:30:00,53.67,53.69,53.6,53.61,137200.0,42.3155,42.3312,42.2603,42.2682,137200.0
2007-11-19 15:35:00,53.6,53.62,53.52,53.53,134200.0,42.2603,42.276,42.1972,42.2051,134200.0
2007-11-19 15:40:00,53.53,53.54,53.44,53.49,158800.0,42.2051,42.213,42.1341,42.1735,158800.0
2007-11-19 15:45:00,53.49,53.57,53.49,53.53,175300.0,42.1735,42.2366,42.1735,42.2051,175300.0
2007-11-19 15:50:00,53.53,53.56,53.48,53.56,170400.0,42.2051,42.2287,42.1657,42.2287,170400.0
2007-11-19 15:55:00,53.56,53.58,53.46,53.53,184300.0,42.2287,42.2445,42.1499,42.2051,184300.0
2007-11-20 09:30:00,53.47,53.68,53.35,53.62,182500.0,42.1578,42.3234,42.0632,42.276,182500.0
2007-11-20 09:35:00,53.64,53.89,53.55,53.87,125400.0,42.2918,42.4889,42.2209,42.4732,125400.0
2007-11-20 09:40:00,53.88,53.89,53.7,53.78,156500.0,42.481,42.4889,42.3391,42.4022,156500.0
2007-11-20 09:45:00,53.78,53.79,53.6,53.68,115700.0,42.4022,42.4101,42.2603,42.3234,115700.0
2007-11-20 09:50:00,53.65,53.69,53.48,53.53,96400.0,42.2997,42.3312,42.1657,42.2051,96400.0
2007-11-20 09:55:00,53.52,53.58,53.47,53.58,69600.0,42.1972,42.2445,42.1578,42.2445,69600.0
2007-11-20 10:00:00,53.57,53.75,53.5,53.65,159500.0,42.2366,42.3785,42.1814,42.2997,159500.0
2007-11-20 10:05:00,53.65,53.67,53.46,53.53,68000.0,42.2997,42.3155,42.1499,42.2051,68000.0
2007-11-20 10:10:00,53.54,53.63,53.5,53.54,83400.0,42.213,42.2839,42.1814,42.213,83400.0
2007-11-20 10:15:00,53.54,53.62,53.5,53.62,71500.0,42.213,42.276,42.1814,42.276,71500.0
2007-11-20 10:20:00,53.64,53.75,53.62,53.73,65300.0,42.2918,42.3785,42.276,42.3628,65300.0
2007-11-20 10:25:00,53.73,53.75,53.68,53.74,91900.0,42.3628,42.3785,42.3234,42.3707,91900.0
2007-11-20 10:30:00,53.73,53.75,53.7,53.75,88100.0,42.3628,42.3785,42.3391,42.3785,88100.0
2007-11-20 10:35:00,53.74,53.79,53.68,53.71,121900.0,42.3707,42.4101,42.3234,42.347,121900.0
2007-11-20 10:40:00,53.7,53.77,53.7,53.72,142500.0,42.3391,42.3943,42.3391,42.3549,142500.0
2007-11-20 10:45:00,53.71,53.84,53.71,53.76,95600.0,42.347,42.4495,42.347,42.3864,95600.0
2007-11-20 10:50:00,53.75,53.77,53.7,53.71,40000.0,42.3785,42.3943,42.3391,42.347,40000.0
2007-11-20 10:55:00,53.7,53.71,53.52,53.61,58200.0,42.3391,42.347,42.1972,42.2682,58200.0
2007-11-20 11:00:00,53.61,53.7,53.58,53.61,92100.0,42.2682,42.3391,42.2445,42.2682,92100.0
2007-11-20 11:05:00,53.61,53.66,53.57,53.66,67200.0,42.2682,42.3076,42.2366,42.3076,67200.0
2007-11-20 11:10:00,53.65,53.75,53.65,53.68,84000.0,42.2997,42.3785,42.2997,42.3234,84000.0
2007-11-20 11:15:00,53.68,53.85,53.67,53.84,78500.0,42.3234,42.4574,42.3155,42.4495,78500.0
2007-11-20 11:20:00,53.84,53.84,53.76,53.76,67200.0,42.4495,42.4495,42.3864,42.3864,67200.0
2007-11-20 11:25:00,53.77,53.81,53.75,53.79,54600.0,42.3943,42.4258,42.3785,42.4101,54600.0
2007-11-20 11:30:00,53.79,53.79,53.74,53.75,93900.0,42.4101,42.4101,42.3707,42.3785,93900.0
2007-11-20 11:35:00,53.75,53.81,53.74,53.8,58900.0,42.3785,42.4258,42.3707,42.418,58900.0
2007-11-20 11:40:00,53.8,53.82,53.79,53.82,43400.0,42.418,42.4337,42.4101,42.4337,43400.0
2007-11-20 11:45:00,53.81,53.85,53.8,53.84,40100.0,42.4258,42.4574,42.418,42.4495,40100.0
2007-11-20 11:50:00,53.83,53.85,53.81,53.84,31400.0,42.4416,42.4574,42.4258,42.4495,31400.0
2007-11-20 11:55:00,53.83,53.84,53.8,53.82,24600.0,42.4416,42.4495,42.418,42.4337,24600.0
2007-11-20 12:00:00,53.82,53.83,53.74,53.74,50800.0,42.4337,42.4416,42.3707,42.3707,50800.0
2007-11-20 12:05:00,53.74,53.8,53.73,53.76,42700.0,42.3707,42.418,42.3628,42.3864,42700.0
2007-11-20 12:10:00,53.77,53.81,53.73,53.79,43200.0,42.3943,42.4258,42.3628,42.4101,43200.0
2007-11-20 12:15:00,53.79,53.8,53.76,53.79,51200.0,42.4101,42.418,42.3864,42.4101,51200.0
2007-11-20 12:20:00,53.78,53.85,53.78,53.84,93400.0,42.4022,42.4574,42.4022,42.4495,93400.0
2007-11-20 12:25:00,53.85,53.91,53.81,53.81,86800.0,42.4574,42.5047,42.4258,42.4258,86800.0
2007-11-20 12:30:00,53.81,53.83,53.69,53.73,111400.0,42.4258,42.4416,42.3312,42.3628,111400.0
2007-11-20 12:35:00,53.73,53.75,53.69,53.73,63300.0,42.3628,42.3785,42.3312,42.3628,63300.0
2007-11-20 12:40:00,53.74,53.82,53.72,53.76,68900.0,42.3707,42.4337,42.3549,42.3864,68900.0
2007-11-20 12:45:00,53.75,53.9,53.74,53.85,53600.0,42.3785,42.4968,42.3707,42.4574,53600.0
2007-11-20 12:50:00,53.85,53.88,53.81,53.85,101200.0,42.4574,42.481,42.4258,42.4574,101200.0
2007-11-20 12:55:00,53.84,53.85,53.81,53.84,47100.0,42.4495,42.4574,42.4258,42.4495,47100.0
2007-11-20 13:00:00,53.83,53.85,53.72,53.72,62900.0,42.4416,42.4574,42.3549,42.3549,62900.0
2007-11-20 13:05:00,53.72,53.81,53.65,53.73,111300.0,42.3549,42.4258,42.2997,42.3628,111300.0
2007-11-20 13:10:00,53.74,53.76,53.68,53.71,77700.0,42.3707,42.3864,42.3234,42.347,77700.0
2007-11-20 13:15:00,53.71,53.73,53.6,53.62,85300.0,42.347,42.3628,42.2603,42.276,85300.0
2007-11-20 13:20:00,53.61,53.68,53.61,53.65,65600.0,42.2682,42.3234,42.2682,42.2997,65600.0
2007-11-20 13:25:00,53.65,53.66,53.57,53.59,62400.0,42.2997,42.3076,42.2366,42.2524,62400.0
2007-11-20 13:30:00,53.59,53.65,53.58,53.63,68900.0,42.2524,42.2997,42.2445,42.2839,68900.0
2007-11-20 13:35:00,53.62,53.65,53.56,53.57,52200.0,42.276,42.2997,42.2287,42.2366,52200.0
2007-11-20 13:40:00,53.56,53.6,53.55,53.6,51300.0,42.2287,42.2603,42.2209,42.2603,51300.0
2007-11-20 13:45:00,53.59,53.64,53.56,53.62,60600.0,42.2524,42.2918,42.2287,42.276,60600.0
2007-11-20 13:50:00,53.6,53.62,53.59,53.62,60500.0,42.2603,42.276,42.2524,42.276,60500.0
2007-11-20 13:55:00,53.61,53.65,53.6,53.61,47900.0,42.2682,42.2997,42.2603,42.2682,47900.0
2007-11-20 14:00:00,53.61,53.83,53.55,53.78,153100.0,42.2682,42.4416,42.2209,42.4022,153100.0
2007-11-20 14:05:00,53.78,53.78,53.63,53.74,119500.0,42.4022,42.4022,42.2839,42.3707,119500.0
2007-11-20 14:10:00,53.74,53.76,53.7,53.75,86800.0,42.3707,42.3864,42.3391,42.3785,86800.0
2007-11-20 14:15:00,53.75,53.84,53.73,53.78,89700.0,42.3785,42.4495,42.3628,42.4022,89700.0
2007-11-20 14:20:00,53.79,53.88,53.79,53.84,106000.0,42.4101,42.481,42.4101,42.4495,106000.0
2007-11-20 14:25:00,53.84,53.84,53.73,53.82,144600.0,42.4495,42.4495,42.3628,42.4337,144600.0
2007-11-20 14:30:00,53.8,53.89,53.76,53.86,255500.0,42.418,42.4889,42.3864,42.4653,255500.0
2007-11-20 14:35:00,53.85,53.9,53.77,53.89,122200.0,42.4574,42.4968,42.3943,42.4889,122200.0
2007-11-20 14:40:00,53.89,53.92,53.83,53.9,100300.0,42.4889,42.5126,42.4416,42.4968,100300.0
2007-11-20 14:45:00,53.88,53.94,53.88,53.9,95900.0,42.481,42.5283,42.481,42.4968,95900.0
2007-11-20 14:50:00,53.9,53.96,53.87,53.95,92400.0,42.4968,42.5441,42.4732,42.5362,92400.0
2007-11-20 14:55:00,53.96,53.97,53.91,53.96,194100.0,42.5441,42.552,42.5047,42.5441,194100.0
2007-11-20 15:00:00,53.95,53.97,53.91,53.97,154200.0,42.5362,42.552,42.5047,42.552,154200.0
2007-11-20 15:05:00,53.96,53.97,53.9,53.95,169200.0,42.5441,42.552,42.4968,42.5362,169200.0
2007-11-20 15:10:00,53.95,54.08,53.92,54.0,298100.0,42.5362,42.6387,42.5126,42.5757,298100.0
2007-11-20 15:15:00,54.0,54.02,53.89,53.91,190900.0,42.5757,42.5914,42.4889,42.5047,190900.0
2007-11-20 15:20:00,53.91,53.99,53.88,53.99,152400.0,42.5047,42.5678,42.481,42.5678,152400.0
2007-11-20 15:25:00,53.99,54.15,53.93,54.1,174000.0,42.5678,42.6939,42.5205,42.6545,174000.0
2007-11-20 15:30:00,54.09,54.25,54.09,54.18,151800.0,42.6466,42.7728,42.6466,42.7176,151800.0
2007-11-20 15:35:00,54.19,54.23,54.13,54.19,250400.0,42.7255,42.757,42.6781,42.7255,250400.0
2007-11-20 15:40:00,54.19,54.45,54.19,54.37,259500.0,42.7255,42.9304,42.7255,42.8674,259500.0
2007-11-20 15:45:00,54.37,54.38,54.19,54.21,246300.0,42.8674,42.8753,42.7255,42.7412,246300.0
2007-11-20 15:50:00,54.21,54.23,53.95,53.95,292900.0,42.7412,42.757,42.5362,42.5362,292900.0
2007-11-20 15:55:00,53.95,54.13,53.95,54.11,263800.0,42.5362,42.6781,42.5362,42.6624,263800.0
2007-11-21 09:30:00,53.71,54.12,53.71,54.07,160400.0,42.347,42.6703,42.347,42.6308,160400.0
2007-11-21 09:35:00,54.07,54.23,54.0,54.09,256400.0,42.6308,42.757,42.5757,42.6466,256400.0
2007-11-21 09:40:00,54.1,54.12,54.0,54.08,109900.0,42.6545,42.6703,42.5757,42.6387,109900.0
2007-11-21 09:45:00,54.09,54.24,54.05,54.2,151000.0,42.6466,42.7649,42.6151,42.7333,151000.0
2007-11-21 09:50:00,54.2,54.4,54.15,54.28,109500.0,42.7333,42.891,42.6939,42.7964,109500.0
2007-11-21 09:55:00,54.29,54.31,54.0,54.04,84500.0,42.8043,42.8201,42.5757,42.6072,84500.0
2007-11-21 10:00:00,54.04,54.07,53.68,53.74,189500.0,42.6072,42.6308,42.3234,42.3707,189500.0
2007-11-21 10:05:00,53.74,53.83,53.68,53.82,102400.0,42.3707,42.4416,42.3234,42.4337,102400.0
2007-11-21 10:10:00,53.82,53.85,53.71,53.74,100600.0,42.4337,42.4574,42.347,42.3707,100600.0
2007-11-21 10:15:00,53.74,53.78,53.65,53.65,84300.0,42.3707,42.4022,42.2997,42.2997,84300.0
2007-11-21 10:20:00,53.65,53.67,53.48,53.52,66600.0,42.2997,42.3155,42.1657,42.1972,66600.0
2007-11-21 10:25:00,53.52,53.69,53.44,53.69,79100.0,42.1972,42.3312,42.1341,42.3312,79100.0
2007-11-21 10:30:00,53.69,53.69,53.49,53.57,109600.0,42.3312,42.3312,42.1735,42.2366,109600.0
2007-11-21 10:35:00,53.56,53.64,53.43,53.63,102100.0,42.2287,42.2918,42.1262,42.2839,102100.0
2007-11-21 10:40:00,53.63,53.71,53.54,53.54,77900.0,42.2839,42.347,42.213,42.213,77900.0
2007-11-21 10:45:00,53.53,53.65,53.47,53.65,99800.0,42.2051,42.2997,42.1578,42.2997,99800.0
2007-11-21 10:50:00,53.66,53.66,53.35,53.35,88400.0,42.3076,42.3076,42.0632,42.0632,88400.0
2007-11-21 10:55:00,53.35,53.37,53.23,53.25,111700.0,42.0632,42.0789,41.9686,41.9843,111700.0
2007-11-21 11:00:00,53.25,53.25,53.11,53.21,96800.0,41.9843,41.9843,41.8739,41.9528,96800.0
2007-11-21 11:05:00,53.21,53.32,53.13,53.24,71400.0,41.9528,42.0395,41.8897,41.9764,71400.0
2007-11-21 11:10:00,53.24,53.36,53.2,53.35,86200.0,41.9764,42.0711,41.9449,42.0632,86200.0
2007-11-21 11:15:00,53.35,53.48,53.33,53.36,60800.0,42.0632,42.1657,42.0474,42.0711,60800.0
2007-11-21 11:20:00,53.35,53.37,53.17,53.22,60300.0,42.0632,42.0789,41.9212,41.9607,60300.0
2007-11-21 11:25:00,53.22,53.3,53.18,53.26,54700.0,41.9607,42.0237,41.9291,41.9922,54700.0
2007-11-21 11:30:00,53.28,53.28,53.24,53.26,45000.0,42.008,42.008,41.9764,41.9922,45000.0
2007-11-21 11:35:00,53.25,53.29,53.21,53.28,85700.0,41.9843,42.0159,41.9528,42.008,85700.0
2007-11-21 11:40:00,53.29,53.3,53.24,53.25,60500.0,42.0159,42.0237,41.9764,41.9843,60500.0
2007-11-21 11:45:00,53.26,53.3,53.23,53.3,62100.0,41.9922,42.0237,41.9686,42.0237,62100.0
2007-11-21 11:50:00,53.3,53.34,53.21,53.29,104900.0,42.0237,42.0553,41.9528,42.0159,104900.0
2007-11-21 11:55:00,53.29,53.3,53.18,53.26,38000.0,42.0159,42.0237,41.9291,41.9922,38000.0
2007-11-21 12:00:00,53.27,53.36,53.25,53.33,153400.0,42.0001,42.0711,41.9843,42.0474,153400.0
2007-11-21 12:05:00,53.31,53.37,53.24,53.28,54600.0,42.0316,42.0789,41.9764,42.008,54600.0
2007-11-21 12:10:00,53.29,53.36,53.27,53.33,54400.0,42.0159,42.0711,42.0001,42.0474,54400.0
2007-11-21 12:15:00,53.32,53.34,53.3,53.32,41600.0,42.0395,42.0553,42.0237,42.0395,41600.0
2007-11-21 12:20:00,53.31,53.36,53.28,53.32,45500.0,42.0316,42.0711,42.008,42.0395,45500.0
2007-11-21 12:25:00,53.32,53.35,53.32,53.35,25900.0,42.0395,42.0632,42.0395,42.0632,25900.0
2007-11-21 12:30:00,53.35,53.42,53.33,53.38,37000.0,42.0632,42.1184,42.0474,42.0868,37000.0
2007-11-21 12:35:00,53.38,53.53,53.33,53.49,149600.0,42.0868,42.2051,42.0474,42.1735,149600.0
2007-11-21 12:40:00,53.46,53.49,53.4,53.43,59800.0,42.1499,42.1735,42.1026,42.1262,59800.0
2007-11-21 12:45:00,53.43,53.43,53.29,53.32,42200.0,42.1262,42.1262,42.0159,42.0395,42200.0
2007-11-21 12:50:00,53.33,53.39,53.26,53.39,39200.0,42.0474,42.0947,41.9922,42.0947,39200.0
2007-11-21 12:55:00,53.38,53.57,53.37,53.53,89100.0,42.0868,42.2366,42.0789,42.2051,89100.0
2007-11-21 13:00:00,53.54,53.7,53.54,53.62,70600.0,42.213,42.3391,42.213,42.276,70600.0
2007-11-21 13:05:00,53.61,53.62,53.49,53.54,65300.0,42.2682,42.276,42.1735,42.213,65300.0
2007-11-21 13:10:00,53.56,53.57,53.53,53.55,59200.0,42.2287,42.2366,42.2051,42.2209,59200.0
2007-11-21 13:15:00,53.55,53.56,53.53,53.55,35100.0,42.2209,42.2287,42.2051,42.2209,35100.0
2007-11-21 13:20:00,53.55,53.56,53.48,53.55,62400.0,42.2209,42.2287,42.1657,42.2209,62400.0
2007-11-21 13:25:00,53.54,53.56,53.45,53.51,49500.0,42.213,42.2287,42.142,42.1893,49500.0
2007-11-21 13:30:00,53.52,53.52,53.44,53.47,63400.0,42.1972,42.1972,42.1341,42.1578,63400.0
2007-11-21 13:35:00,53.46,53.54,53.46,53.48,43600.0,42.1499,42.213,42.1499,42.1657,43600.0
2007-11-21 13:40:00,53.48,53.52,53.41,53.49,66000.0,42.1657,42.1972,42.1105,42.1735,66000.0
2007-11-21 13:45:00,53.49,53.54,53.43,53.51,67500.0,42.1735,42.213,42.1262,42.1893,67500.0
2007-11-21 13:50:00,53.51,53.51,53.37,53.37,60800.0,42.1893,42.1893,42.0789,42.0789,60800.0
2007-11-21 13:55:00,53.38,53.45,53.37,53.43,43000.0,42.0868,42.142,42.0789,42.1262,43000.0
2007-11-21 14:00:00,53.44,53.46,53.4,53.46,42100.0,42.1341,42.1499,42.1026,42.1499,42100.0
2007-11-21 14:05:00,53.45,53.47,53.38,53.44,43000.0,42.142,42.1578,42.0868,42.1341,43000.0
2007-11-21 14:10:00,53.44,53.5,53.38,53.45,51600.0,42.1341,42.1814,42.0868,42.142,51600.0
2007-11-21 14:15:00,53.45,53.45,53.39,53.41,28800.0,42.142,42.142,42.0947,42.1105,28800.0
2007-11-21 14:20:00,53.41,53.47,53.41,53.43,47600.0,42.1105,42.1578,42.1105,42.1262,47600.0
2007-11-21 14:25:00,53.43,53.5,53.42,53.49,49600.0,42.1262,42.1814,42.1184,42.1735,49600.0
2007-11-21 14:30:00,53.5,53.62,53.48,53.61,60000.0,42.1814,42.276,42.1657,42.2682,60000.0
2007-11-21 14:35:00,53.62,53.63,53.5,53.5,51400.0,42.276,42.2839,42.1814,42.1814,51400.0
2007-11-21 14:40:00,53.51,53.53,53.43,53.44,67800.0,42.1893,42.2051,42.1262,42.1341,67800.0
2007-11-21 14:45:00,53.44,53.51,53.44,53.5,46000.0,42.1341,42.1893,42.1341,42.1814,46000.0
2007-11-21 14:50:00,53.5,53.64,53.49,53.63,44200.0,42.1814,42.2918,42.1735,42.2839,44200.0
2007-11-21 14:55:00,53.63,53.68,53.55,53.68,75200.0,42.2839,42.3234,42.2209,42.3234,75200.0
2007-11-21 15:00:00,53.67,53.72,53.57,53.62,86700.0,42.3155,42.3549,42.2366,42.276,86700.0
2007-11-21 15:05:00,53.62,53.65,53.48,53.49,68000.0,42.276,42.2997,42.1657,42.1735,68000.0
2007-11-21 15:10:00,53.48,53.52,53.39,53.42,113400.0,42.1657,42.1972,42.0947,42.1184,113400.0
2007-11-21 15:15:00,53.42,53.51,53.42,53.46,96500.0,42.1184,42.1893,42.1184,42.1499,96500.0
2007-11-21 15:20:00,53.46,53.56,53.43,53.55,84500.0,42.1499,42.2287,42.1262,42.2209,84500.0
2007-11-21 15:25:00,53.54,53.55,53.44,53.46,67700.0,42.213,42.2209,42.1341,42.1499,67700.0
2007-11-21 15:30:00,53.46,53.54,53.43,53.48,95300.0,42.1499,42.213,42.1262,42.1657,95300.0
2007-11-21 15:35:00,53.47,53.6,53.44,53.55,135000.0,42.1578,42.2603,42.1341,42.2209,135000.0
2007-11-21 15:40:00,53.56,53.62,53.52,53.62,155800.0,42.2287,42.276,42.1972,42.276,155800.0
2007-11-21 15:45:00,53.62,53.75,53.62,53.75,139200.0,42.276,42.3785,42.276,42.3785,139200.0
2007-11-21 15:50:00,53.75,53.75,53.6,53.6,200600.0,42.3785,42.3785,42.2603,42.2603,200600.0
2007-11-21 15:55:00,53.6,53.6,53.32,53.36,340000.0,42.2603,42.2603,42.0395,42.0711,340000.0
2007-11-23 09:30:00,53.66,53.98,53.65,53.83,95000.0,42.3076,42.5599,42.2997,42.4416,95000.0
2007-11-23 09:35:00,53.84,53.93,53.75,53.81,55500.0,42.4495,42.5205,42.3785,42.4258,55500.0
2007-11-23 09:40:00,53.8,53.89,53.8,53.85,67600.0,42.418,42.4889,42.418,42.4574,67600.0
2007-11-23 09:45:00,53.85,53.95,53.84,53.94,103200.0,42.4574,42.5362,42.4495,42.5283,103200.0
2007-11-23 09:50:00,53.94,54.0,53.89,53.97,93800.0,42.5283,42.5757,42.4889,42.552,93800.0
2007-11-23 09:55:00,53.97,54.0,53.92,53.95,182800.0,42.552,42.5757,42.5126,42.5362,182800.0
2007-11-23 10:00:00,53.94,54.0,53.94,53.99,40000.0,42.5283,42.5757,42.5283,42.5678,40000.0
2007-11-23 10:05:00,53.99,54.05,53.96,54.01,80700.0,42.5678,42.6151,42.5441,42.5835,80700.0
2007-11-23 10:10:00,53.99,54.02,53.98,54.0,104500.0,42.5678,42.5914,42.5599,42.5757,104500.0
2007-11-23 10:15:00,54.0,54.09,53.99,54.07,33700.0,42.5757,42.6466,42.5678,42.6308,33700.0
2007-11-23 10:20:00,54.08,54.15,54.07,54.14,56500.0,42.6387,42.6939,42.6308,42.686,56500.0
2007-11-23 10:25:00,54.14,54.15,54.11,54.11,30800.0,42.686,42.6939,42.6624,42.6624,30800.0
2007-11-23 10:30:00,54.11,54.15,54.04,54.11,35300.0,42.6624,42.6939,42.6072,42.6624,35300.0
2007-11-23 10:35:00,54.1,54.1,54.0,54.1,49300.0,42.6545,42.6545,42.5757,42.6545,49300.0
2007-11-23 10:40:00,54.1,54.11,54.09,54.1,51900.0,42.6545,42.6624,42.6466,42.6545,51900.0
2007-11-23 10:45:00,54.09,54.1,54.04,54.08,42100.0,42.6466,42.6545,42.6072,42.6387,42100.0
2007-11-23 10:50:00,54.09,54.12,54.05,54.05,54900.0,42.6466,42.6703,42.6151,42.6151,54900.0
2007-11-23 10:55:00,54.05,54.1,53.98,54.01,96900.0,42.6151,42.6545,42.5599,42.5835,96900.0
2007-11-23 11:00:00,54.03,54.05,53.99,54.0,127600.0,42.5993,42.6151,42.5678,42.5757,127600.0
2007-11-23 11:05:00,54.0,54.02,53.99,54.0,66700.0,42.5757,42.5914,42.5678,42.5757,66700.0
2007-11-23 11:10:00,54.0,54.02,54.0,54.01,26400.0,42.5757,42.5914,42.5757,42.5835,26400.0
2007-11-23 11:15:00,54.01,54.03,53.98,53.99,34600.0,42.5835,42.5993,42.5599,42.5678,34600.0
2007-11-23 11:20:00,54.0,54.02,53.99,54.01,27200.0,42.5757,42.5914,42.5678,42.5835,27200.0
2007-11-23 11:25:00,54.01,54.08,53.98,54.0,79000.0,42.5835,42.6387,42.5599,42.5757,79000.0
2007-11-23 11:30:00,53.99,54.04,53.98,53.99,44600.0,42.5678,42.6072,42.5599,42.5678,44600.0
2007-11-23 11:35:00,54.0,54.05,53.99,54.02,37400.0,42.5757,42.6151,42.5678,42.5914,37400.0
2007-11-23 11:40:00,54.03,54.08,54.03,54.03,32300.0,42.5993,42.6387,42.5993,42.5993,32300.0
2007-11-23 11:45:00,54.02,54.02,53.99,54.0,56300.0,42.5914,42.5914,42.5678,42.5757,56300.0
2007-11-23 11:50:00,54.0,54.01,53.94,53.95,73300.0,42.5757,42.5835,42.5283,42.5362,73300.0
2007-11-23 11:55:00,53.95,54.0,53.92,53.92,83000.0,42.5362,42.5757,42.5126,42.5126,83000.0
2007-11-23 12:00:00,53.95,53.95,53.92,53.92,30700.0,42.5362,42.5362,42.5126,42.5126,30700.0
2007-11-23 12:05:00,53.92,53.93,53.91,53.92,35900.0,42.5126,42.5205,42.5047,42.5126,35900.0
2007-11-23 12:10:00,53.93,54.05,53.93,54.03,62800.0,42.5205,42.6151,42.5205,42.5993,62800.0
2007-11-23 12:15:00,54.03,54.06,53.98,54.02,79700.0,42.5993,42.623,42.5599,42.5914,79700.0
2007-11-23 12:20:00,54.02,54.02,53.99,54.01,38700.0,42.5914,42.5914,42.5678,42.5835,38700.0
2007-11-23 12:25:00,54.01,54.09,53.99,54.09,48300.0,42.5835,42.6466,42.5678,42.6466,48300.0
2007-11-23 12:30:00,54.09,54.09,54.03,54.03,40400.0,42.6466,42.6466,42.5993,42.5993,40400.0
2007-11-23 12:35:00,54.03,54.03,53.98,53.98,42500.0,42.5993,42.5993,42.5599,42.5599,42500.0
2007-11-23 12:40:00,53.99,54.0,53.96,53.97,42900.0,42.5678,42.5757,42.5441,42.552,42900.0
2007-11-23 12:45:00,53.97,54.06,53.89,53.91,157700.0,42.552,42.623,42.4889,42.5047,157700.0
2007-11-23 12:50:00,53.91,53.92,53.68,53.8,91200.0,42.5047,42.5126,42.3234,42.418,91200.0
2007-11-23 12:55:00,53.8,54.1,53.75,54.07,175700.0,42.418,42.6545,42.3785,42.6308,175700.0
2007-11-26 09:30:00,54.07,54.4,53.82,54.24,122600.0,42.6308,42.891,42.4337,42.7649,122600.0
2007-11-26 09:35:00,54.24,54.5,54.23,54.5,171200.0,42.7649,42.9699,42.757,42.9699,171200.0
2007-11-26 09:40:00,54.49,54.57,54.48,54.57,156000.0,42.962,43.0251,42.9541,43.0251,156000.0
2007-11-26 09:45:00,54.56,54.68,54.52,54.67,169300.0,43.0172,43.1118,42.9856,43.1039,169300.0
2007-11-26 09:50:00,54.67,54.74,53.84,54.72,124900.0,43.1039,43.1591,42.4495,43.1433,124900.0
2007-11-26 09:55:00,54.72,54.81,54.7,54.8,96800.0,43.1433,43.2143,43.1276,43.2064,96800.0
2007-11-26 10:00:00,54.8,54.82,54.69,54.72,107300.0,43.2064,43.2222,43.1197,43.1433,107300.0
2007-11-26 10:05:00,54.72,54.8,54.71,54.74,107700.0,43.1433,43.2064,43.1354,43.1591,107700.0
2007-11-26 10:10:00,54.75,54.75,54.52,54.54,106000.0,43.167,43.167,42.9856,43.0014,106000.0
2007-11-26 10:15:00,54.54,54.67,54.41,54.61,113300.0,43.0014,43.1039,42.8989,43.0566,113300.0
2007-11-26 10:20:00,54.61,54.68,54.45,54.49,94900.0,43.0566,43.1118,42.9304,42.962,94900.0
2007-11-26 10:25:00,54.49,54.56,54.31,54.52,87900.0,42.962,43.0172,42.8201,42.9856,87900.0
2007-11-26 10:30:00,54.52,54.71,54.51,54.67,43200.0,42.9856,43.1354,42.9778,43.1039,43200.0
2007-11-26 10:35:00,54.67,54.7,54.57,54.57,53000.0,43.1039,43.1276,43.0251,43.0251,53000.0
2007-11-26 10:40:00,54.58,54.58,54.42,54.5,68300.0,43.0329,43.0329,42.9068,42.9699,68300.0
2007-11-26 10:45:00,54.48,54.57,54.48,54.56,65900.0,42.9541,43.0251,42.9541,43.0172,65900.0
2007-11-26 10:50:00,54.55,54.58,54.49,54.56,70100.0,43.0093,43.0329,42.962,43.0172,70100.0
2007-11-26 10:55:00,54.55,54.58,54.46,54.54,79900.0,43.0093,43.0329,42.9383,43.0014,79900.0
2007-11-26 11:00:00,54.52,54.62,54.48,54.48,84800.0,42.9856,43.0645,42.9541,42.9541,84800.0
2007-11-26 11:05:00,54.48,54.52,54.46,54.52,71100.0,42.9541,42.9856,42.9383,42.9856,71100.0
2007-11-26 11:10:00,54.51,54.53,54.48,54.49,73800.0,42.9778,42.9935,42.9541,42.962,73800.0
2007-11-26 11:15:00,54.48,54.48,54.31,54.37,93000.0,42.9541,42.9541,42.8201,42.8674,93000.0
2007-11-26 11:20:00,54.37,54.42,54.33,54.42,85600.0,42.8674,42.9068,42.8358,42.9068,85600.0
2007-11-26 11:25:00,54.41,54.42,54.23,54.24,74800.0,42.8989,42.9068,42.757,42.7649,74800.0
2007-11-26 11:30:00,54.23,54.3,54.22,54.28,46200.0,42.757,42.8122,42.7491,42.7964,46200.0
2007-11-26 11:35:00,54.28,54.28,54.18,54.19,53700.0,42.7964,42.7964,42.7176,42.7255,53700.0
2007-11-26 11:40:00,54.2,54.2,54.16,54.2,32700.0,42.7333,42.7333,42.7018,42.7333,32700.0
2007-11-26 11:45:00,54.2,54.27,54.2,54.24,41200.0,42.7333,42.7885,42.7333,42.7649,41200.0
2007-11-26 11:50:00,54.24,54.27,54.23,54.27,95300.0,42.7649,42.7885,42.757,42.7885,95300.0
2007-11-26 11:55:00,54.26,54.27,54.2,54.21,39200.0,42.7806,42.7885,42.7333,42.7412,39200.0
2007-11-26 12:00:00,54.21,54.29,54.2,54.25,66300.0,42.7412,42.8043,42.7333,42.7728,66300.0
2007-11-26 12:05:00,54.25,54.26,54.2,54.2,36100.0,42.7728,42.7806,42.7333,42.7333,36100.0
2007-11-26 12:10:00,54.2,54.23,54.15,54.16,43200.0,42.7333,42.757,42.6939,42.7018,43200.0
2007-11-26 12:15:00,54.15,54.19,54.12,54.12,50200.0,42.6939,42.7255,42.6703,42.6703,50200.0
2007-11-26 12:20:00,54.12,54.13,54.07,54.1,41300.0,42.6703,42.6781,42.6308,42.6545,41300.0
2007-11-26 12:25:00,54.1,54.18,54.09,54.18,80600.0,42.6545,42.7176,42.6466,42.7176,80600.0
2007-11-26 12:30:00,54.17,54.18,54.1,54.12,59300.0,42.7097,42.7176,42.6545,42.6703,59300.0
2007-11-26 12:35:00,54.12,54.17,54.1,54.13,69700.0,42.6703,42.7097,42.6545,42.6781,69700.0
2007-11-26 12:40:00,54.13,54.13,54.05,54.06,46700.0,42.6781,42.6781,42.6151,42.623,46700.0
2007-11-26 12:45:00,54.07,54.22,54.07,54.21,49700.0,42.6308,42.7491,42.6308,42.7412,49700.0
2007-11-26 12:50:00,54.21,54.23,54.13,54.17,28000.0,42.7412,42.757,42.6781,42.7097,28000.0
2007-11-26 12:55:00,54.17,54.21,54.17,54.21,32100.0,42.7097,42.7412,42.7097,42.7412,32100.0
2007-11-26 13:00:00,54.2,54.21,54.16,54.19,36700.0,42.7333,42.7412,42.7018,42.7255,36700.0
2007-11-26 13:05:00,54.19,54.28,54.19,54.24,96500.0,42.7255,42.7964,42.7255,42.7649,96500.0
2007-11-26 13:10:00,54.24,54.27,54.21,54.23,34200.0,42.7649,42.7885,42.7412,42.757,34200.0
2007-11-26 13:15:00,54.24,54.26,54.22,54.23,33200.0,42.7649,42.7806,42.7491,42.757,33200.0
2007-11-26 13:20:00,54.22,54.23,54.21,54.22,18800.0,42.7491,42.757,42.7412,42.7491,18800.0
2007-11-26 13:25:00,54.22,54.23,54.18,54.18,34700.0,42.7491,42.757,42.7176,42.7176,34700.0
2007-11-26 13:30:00,54.18,54.22,54.17,54.21,24400.0,42.7176,42.7491,42.7097,42.7412,24400.0
2007-11-26 13:35:00,54.2,54.27,54.2,54.24,43300.0,42.7333,42.7885,42.7333,42.7649,43300.0
2007-11-26 13:40:00,54.24,54.28,54.23,54.23,44100.0,42.7649,42.7964,42.757,42.757,44100.0
2007-11-26 13:45:00,54.22,54.22,54.06,54.09,47300.0,42.7491,42.7491,42.623,42.6466,47300.0
2007-11-26 13:50:00,54.09,54.09,53.96,53.96,60000.0,42.6466,42.6466,42.5441,42.5441,60000.0
2007-11-26 13:55:00,53.97,54.1,53.97,54.08,39100.0,42.552,42.6545,42.552,42.6387,39100.0
2007-11-26 14:00:00,54.07,54.1,54.02,54.08,40100.0,42.6308,42.6545,42.5914,42.6387,40100.0
2007-11-26 14:05:00,54.08,54.13,53.98,54.11,49500.0,42.6387,42.6781,42.5599,42.6624,49500.0
2007-11-26 14:10:00,54.13,54.15,53.98,54.05,32100.0,42.6781,42.6939,42.5599,42.6151,32100.0
2007-11-26 14:15:00,54.06,54.1,53.99,54.03,54000.0,42.623,42.6545,42.5678,42.5993,54000.0
2007-11-26 14:20:00,54.03,54.06,53.98,53.99,36100.0,42.5993,42.623,42.5599,42.5678,36100.0
2007-11-26 14:25:00,53.99,54.07,53.98,54.05,29600.0,42.5678,42.6308,42.5599,42.6151,29600.0
2007-11-26 14:30:00,54.05,54.08,53.96,54.01,42500.0,42.6151,42.6387,42.5441,42.5835,42500.0
2007-11-26 14:35:00,53.99,54.04,53.98,53.99,56200.0,42.5678,42.6072,42.5599,42.5678,56200.0
2007-11-26 14:40:00,53.98,54.04,53.97,53.99,49500.0,42.5599,42.6072,42.552,42.5678,49500.0
2007-11-26 14:45:00,53.99,54.02,53.86,53.98,69900.0,42.5678,42.5914,42.4653,42.5599,69900.0
2007-11-26 14:50:00,53.97,54.06,53.93,54.03,47500.0,42.552,42.623,42.5205,42.5993,47500.0
2007-11-26 14:55:00,54.05,54.09,53.99,54.01,50300.0,42.6151,42.6466,42.5678,42.5835,50300.0
2007-11-26 15:00:00,54.01,54.03,53.95,54.0,85600.0,42.5835,42.5993,42.5362,42.5757,85600.0
2007-11-26 15:05:00,54.01,54.01,53.85,53.92,50400.0,42.5835,42.5835,42.4574,42.5126,50400.0
2007-11-26 15:10:00,53.89,53.89,53.75,53.84,90400.0,42.4889,42.4889,42.3785,42.4495,90400.0
2007-11-26 15:15:00,53.85,53.94,53.78,53.79,83600.0,42.4574,42.5283,42.4022,42.4101,83600.0
2007-11-26 15:20:00,53.79,53.87,53.71,53.87,90000.0,42.4101,42.4732,42.347,42.4732,90000.0
2007-11-26 15:25:00,53.87,53.89,53.74,53.75,70300.0,42.4732,42.4889,42.3707,42.3785,70300.0
2007-11-26 15:30:00,53.76,53.84,53.76,53.83,76300.0,42.3864,42.4495,42.3864,42.4416,76300.0
2007-11-26 15:35:00,53.83,53.94,53.8,53.94,129400.0,42.4416,42.5283,42.418,42.5283,129400.0
2007-11-26 15:40:00,53.95,53.95,53.69,53.74,260600.0,42.5362,42.5362,42.3312,42.3707,260600.0
2007-11-26 15:45:00,53.73,53.74,53.61,53.61,158900.0,42.3628,42.3707,42.2682,42.2682,158900.0
2007-11-26 15:50:00,53.63,53.64,53.4,53.42,207200.0,42.2839,42.2918,42.1026,42.1184,207200.0
2007-11-26 15:55:00,53.42,53.48,53.32,53.36,264300.0,42.1184,42.1657,42.0395,42.0711,264300.0
2007-11-27 09:30:00,53.55,53.65,53.23,53.44,183700.0,42.2209,42.2997,41.9686,42.1341,183700.0
2007-11-27 09:35:00,53.44,53.61,53.32,53.51,142200.0,42.1341,42.2682,42.0395,42.1893,142200.0
2007-11-27 09:40:00,53.5,53.57,53.32,53.56,135900.0,42.1814,42.2366,42.0395,42.2287,135900.0
2007-11-27 09:45:00,53.56,53.65,53.5,53.59,106300.0,42.2287,42.2997,42.1814,42.2524,106300.0
2007-11-27 09:50:00,53.58,53.77,53.48,53.73,95800.0,42.2445,42.3943,42.1657,42.3628,95800.0
2007-11-27 09:55:00,53.72,53.75,53.54,53.54,89500.0,42.3549,42.3785,42.213,42.213,89500.0
2007-11-27 10:00:00,53.55,53.55,53.32,53.45,96100.0,42.2209,42.2209,42.0395,42.142,96100.0
2007-11-27 10:05:00,53.43,53.46,53.32,53.39,81400.0,42.1262,42.1499,42.0395,42.0947,81400.0
2007-11-27 10:10:00,53.38,53.4,53.24,53.28,96600.0,42.0868,42.1026,41.9764,42.008,96600.0
2007-11-27 10:15:00,53.28,53.36,53.21,53.3,102600.0,42.008,42.0711,41.9528,42.0237,102600.0
2007-11-27 10:20:00,53.32,53.61,53.32,53.53,103800.0,42.0395,42.2682,42.0395,42.2051,103800.0
2007-11-27 10:25:00,53.53,53.59,53.52,53.52,69600.0,42.2051,42.2524,42.1972,42.1972,69600.0
2007-11-27 10:30:00,53.53,53.58,53.46,53.49,65900.0,42.2051,42.2445,42.1499,42.1735,65900.0
2007-11-27 10:35:00,53.49,53.52,53.44,53.49,146700.0,42.1735,42.1972,42.1341,42.1735,146700.0
2007-11-27 10:40:00,53.49,53.51,53.43,53.43,159500.0,42.1735,42.1893,42.1262,42.1262,159500.0
2007-11-27 10:45:00,53.43,53.49,53.35,53.48,114900.0,42.1262,42.1735,42.0632,42.1657,114900.0
2007-11-27 10:50:00,53.48,53.55,53.43,53.48,545000.0,42.1657,42.2209,42.1262,42.1657,545000.0
2007-11-27 10:55:00,53.48,53.58,53.45,53.45,163100.0,42.1657,42.2445,42.142,42.142,163100.0
2007-11-27 11:00:00,53.46,53.49,53.39,53.49,58200.0,42.1499,42.1735,42.0947,42.1735,58200.0
2007-11-27 11:05:00,53.5,53.54,53.48,53.52,46800.0,42.1814,42.213,42.1657,42.1972,46800.0
2007-11-27 11:10:00,53.51,53.52,53.45,53.45,54500.0,42.1893,42.1972,42.142,42.142,54500.0
2007-11-27 11:15:00,53.48,53.57,53.48,53.51,49700.0,42.1657,42.2366,42.1657,42.1893,49700.0
2007-11-27 11:20:00,53.51,53.56,53.47,53.55,45800.0,42.1893,42.2287,42.1578,42.2209,45800.0
2007-11-27 11:25:00,53.56,53.65,53.55,53.59,60900.0,42.2287,42.2997,42.2209,42.2524,60900.0
2007-11-27 11:30:00,53.59,53.65,53.56,53.63,51000.0,42.2524,42.2997,42.2287,42.2839,51000.0
2007-11-27 11:35:00,53.63,53.67,53.59,53.59,62600.0,42.2839,42.3155,42.2524,42.2524,62600.0
2007-11-27 11:40:00,53.61,53.65,53.53,53.53,56100.0,42.2682,42.2997,42.2051,42.2051,56100.0
2007-11-27 11:45:00,53.52,53.56,53.49,53.54,62300.0,42.1972,42.2287,42.1735,42.213,62300.0
2007-11-27 11:50:00,53.55,53.55,53.47,53.51,40700.0,42.2209,42.2209,42.1578,42.1893,40700.0
2007-11-27 11:55:00,53.5,53.52,53.48,53.5,77200.0,42.1814,42.1972,42.1657,42.1814,77200.0
2007-11-27 12:00:00,53.52,53.58,53.49,53.58,75900.0,42.1972,42.2445,42.1735,42.2445,75900.0
2007-11-27 12:05:00,53.58,53.6,53.51,53.54,51900.0,42.2445,42.2603,42.1893,42.213,51900.0
2007-11-27 12:10:00,53.54,53.55,53.5,53.51,35400.0,42.213,42.2209,42.1814,42.1893,35400.0
2007-11-27 12:15:00,53.51,53.53,53.44,53.51,124600.0,42.1893,42.2051,42.1341,42.1893,124600.0
2007-11-27 12:20:00,53.51,53.55,53.48,53.52,67200.0,42.1893,42.2209,42.1657,42.1972,67200.0
2007-11-27 12:25:00,53.52,53.53,53.45,53.5,63900.0,42.1972,42.2051,42.142,42.1814,63900.0
2007-11-27 12:30:00,53.5,53.54,53.46,53.5,62900.0,42.1814,42.213,42.1499,42.1814,62900.0
2007-11-27 12:35:00,53.5,53.54,53.46,53.48,75900.0,42.1814,42.213,42.1499,42.1657,75900.0
2007-11-27 12:40:00,53.47,53.52,53.47,53.5,68100.0,42.1578,42.1972,42.1578,42.1814,68100.0
2007-11-27 12:45:00,53.51,53.57,53.5,53.56,62200.0,42.1893,42.2366,42.1814,42.2287,62200.0
2007-11-27 12:50:00,53.55,53.61,53.49,53.61,68300.0,42.2209,42.2682,42.1735,42.2682,68300.0
2007-11-27 12:55:00,53.6,53.6,53.54,53.56,28100.0,42.2603,42.2603,42.213,42.2287,28100.0
2007-11-27 13:00:00,53.56,53.58,53.55,53.56,42700.0,42.2287,42.2445,42.2209,42.2287,42700.0
2007-11-27 13:05:00,53.55,53.56,53.53,53.56,51600.0,42.2209,42.2287,42.2051,42.2287,51600.0
2007-11-27 13:10:00,53.56,53.57,53.49,53.51,56300.0,42.2287,42.2366,42.1735,42.1893,56300.0
2007-11-27 13:15:00,53.52,53.56,53.51,53.54,40100.0,42.1972,42.2287,42.1893,42.213,40100.0
2007-11-27 13:20:00,53.53,53.63,53.53,53.63,28600.0,42.2051,42.2839,42.2051,42.2839,28600.0
2007-11-27 13:25:00,53.63,53.74,53.61,53.71,54700.0,42.2839,42.3707,42.2682,42.347,54700.0
2007-11-27 13:30:00,53.73,53.75,53.66,53.75,36900.0,42.3628,42.3785,42.3076,42.3785,36900.0
2007-11-27 13:35:00,53.74,53.76,53.7,53.75,48200.0,42.3707,42.3864,42.3391,42.3785,48200.0
2007-11-27 13:40:00,53.75,53.75,53.64,53.69,43200.0,42.3785,42.3785,42.2918,42.3312,43200.0
2007-11-27 13:45:00,53.69,53.78,53.68,53.73,34700.0,42.3312,42.4022,42.3234,42.3628,34700.0
2007-11-27 13:50:00,53.73,53.74,53.54,53.55,53600.0,42.3628,42.3707,42.213,42.2209,53600.0
2007-11-27 13:55:00,53.57,53.64,53.56,53.62,31600.0,42.2366,42.2918,42.2287,42.276,31600.0
2007-11-27 14:00:00,53.64,53.67,53.52,53.55,80500.0,42.2918,42.3155,42.1972,42.2209,80500.0
2007-11-27 14:05:00,53.55,53.71,53.51,53.68,37400.0,42.2209,42.347,42.1893,42.3234,37400.0
2007-11-27 14:10:00,53.68,53.84,53.68,53.82,45600.0,42.3234,42.4495,42.3234,42.4337,45600.0
2007-11-27 14:15:00,53.82,53.89,53.79,53.87,41700.0,42.4337,42.4889,42.4101,42.4732,41700.0
2007-11-27 14:20:00,53.87,53.94,53.76,53.93,53800.0,42.4732,42.5283,42.3864,42.5205,53800.0
2007-11-27 14:25:00,53.95,53.99,53.88,53.88,53400.0,42.5362,42.5678,42.481,42.481,53400.0
2007-11-27 14:30:00,53.88,53.89,53.81,53.83,34900.0,42.481,42.4889,42.4258,42.4416,34900.0
2007-11-27 14:35:00,53.84,53.84,53.64,53.8,188100.0,42.4495,42.4495,42.2918,42.418,188100.0
2007-11-27 14:40:00,53.8,53.83,53.64,53.65,68700.0,42.418,42.4416,42.2918,42.2997,68700.0
2007-11-27 14:45:00,53.65,53.76,53.63,53.63,82200.0,42.2997,42.3864,42.2839,42.2839,82200.0
2007-11-27 14:50:00,53.65,53.75,53.58,53.67,82500.0,42.2997,42.3785,42.2445,42.3155,82500.0
2007-11-27 14:55:00,53.67,53.78,53.65,53.76,55100.0,42.3155,42.4022,42.2997,42.3864,55100.0
2007-11-27 15:00:00,53.75,53.8,53.66,53.69,66400.0,42.3785,42.418,42.3076,42.3312,66400.0
2007-11-27 15:05:00,53.68,53.78,53.67,53.76,58800.0,42.3234,42.4022,42.3155,42.3864,58800.0
2007-11-27 15:10:00,53.76,53.88,53.74,53.82,84100.0,42.3864,42.481,42.3707,42.4337,84100.0
2007-11-27 15:15:00,53.82,53.89,53.74,53.87,69800.0,42.4337,42.4889,42.3707,42.4732,69800.0
2007-11-27 15:20:00,53.86,53.95,53.83,53.89,91900.0,42.4653,42.5362,42.4416,42.4889,91900.0
2007-11-27 15:25:00,53.9,53.9,53.68,53.77,82500.0,42.4968,42.4968,42.3234,42.3943,82500.0
2007-11-27 15:30:00,53.77,54.11,53.76,54.08,128200.0,42.3943,42.6624,42.3864,42.6387,128200.0
2007-11-27 15:35:00,54.08,54.23,54.06,54.23,165000.0,42.6387,42.757,42.623,42.757,165000.0
2007-11-27 15:40:00,54.23,54.29,54.1,54.17,286000.0,42.757,42.8043,42.6545,42.7097,286000.0
2007-11-27 15:45:00,54.16,54.18,54.05,54.13,132300.0,42.7018,42.7176,42.6151,42.6781,132300.0
2007-11-27 15:50:00,54.13,54.33,54.13,54.32,196700.0,42.6781,42.8358,42.6781,42.828,196700.0
2007-11-27 15:55:00,54.32,54.42,54.31,54.36,290200.0,42.828,42.9068,42.8201,42.8595,290200.0
2007-11-28 09:30:00,54.59,54.64,54.29,54.43,149700.0,43.0408,43.0803,42.8043,42.9147,149700.0
2007-11-28 09:35:00,54.45,54.54,54.09,54.22,88300.0,42.9304,43.0014,42.6466,42.7491,88300.0
2007-11-28 09:40:00,54.25,54.25,53.92,54.0,71900.0,42.7728,42.7728,42.5126,42.5757,71900.0
2007-11-28 09:45:00,54.0,54.28,53.95,54.1,95800.0,42.5757,42.7964,42.5362,42.6545,95800.0
2007-11-28 09:50:00,54.1,54.14,54.0,54.05,81000.0,42.6545,42.686,42.5757,42.6151,81000.0
2007-11-28 09:55:00,54.06,54.11,53.98,54.07,110700.0,42.623,42.6624,42.5599,42.6308,110700.0
2007-11-28 10:00:00,54.07,54.18,53.96,54.12,128900.0,42.6308,42.7176,42.5441,42.6703,128900.0
2007-11-28 10:05:00,54.11,54.15,53.95,53.96,73000.0,42.6624,42.6939,42.5362,42.5441,73000.0
2007-11-28 10:10:00,53.96,54.1,53.91,54.0,93500.0,42.5441,42.6545,42.5047,42.5757,93500.0
2007-11-28 10:15:00,54.0,54.08,53.99,54.01,69100.0,42.5757,42.6387,42.5678,42.5835,69100.0
2007-11-28 10:20:00,53.99,54.16,53.99,54.05,75300.0,42.5678,42.7018,42.5678,42.6151,75300.0
2007-11-28 10:25:00,54.04,54.05,53.9,53.93,75100.0,42.6072,42.6151,42.4968,42.5205,75100.0
2007-11-28 10:30:00,53.94,54.02,53.92,53.93,108200.0,42.5283,42.5914,42.5126,42.5205,108200.0
2007-11-28 10:35:00,53.93,53.93,53.72,53.8,137600.0,42.5205,42.5205,42.3549,42.418,137600.0
2007-11-28 10:40:00,53.78,54.12,53.77,54.1,95300.0,42.4022,42.6703,42.3943,42.6545,95300.0
2007-11-28 10:45:00,54.11,54.15,54.04,54.05,86300.0,42.6624,42.6939,42.6072,42.6151,86300.0
2007-11-28 10:50:00,54.05,54.19,54.04,54.17,82600.0,42.6151,42.7255,42.6072,42.7097,82600.0
2007-11-28 10:55:00,54.18,54.18,54.08,54.11,80500.0,42.7176,42.7176,42.6387,42.6624,80500.0
2007-11-28 11:00:00,54.1,54.12,53.96,53.97,48100.0,42.6545,42.6703,42.5441,42.552,48100.0
2007-11-28 11:05:00,53.96,53.99,53.89,53.89,41800.0,42.5441,42.5678,42.4889,42.4889,41800.0
2007-11-28 11:10:00,53.89,54.02,53.89,53.96,62400.0,42.4889,42.5914,42.4889,42.5441,62400.0
2007-11-28 11:15:00,53.95,53.99,53.92,53.93,50900.0,42.5362,42.5678,42.5126,42.5205,50900.0
2007-11-28 11:20:00,53.92,53.92,53.79,53.8,64300.0,42.5126,42.5126,42.4101,42.418,64300.0
2007-11-28 11:25:00,53.8,53.8,53.69,53.69,140100.0,42.418,42.418,42.3312,42.3312,140100.0
2007-11-28 11:30:00,53.71,53.78,53.66,53.67,118300.0,42.347,42.4022,42.3076,42.3155,118300.0
2007-11-28 11:35:00,53.67,53.77,53.66,53.73,103900.0,42.3155,42.3943,42.3076,42.3628,103900.0
2007-11-28 11:40:00,53.73,53.77,53.69,53.71,100300.0,42.3628,42.3943,42.3312,42.347,100300.0
2007-11-28 11:45:00,53.71,53.73,53.7,53.72,55400.0,42.347,42.3628,42.3391,42.3549,55400.0
2007-11-28 11:50:00,53.72,53.81,53.72,53.78,72300.0,42.3549,42.4258,42.3549,42.4022,72300.0
2007-11-28 11:55:00,53.78,53.84,53.78,53.83,75300.0,42.4022,42.4495,42.4022,42.4416,75300.0
2007-11-28 12:00:00,53.83,53.9,53.81,53.9,61700.0,42.4416,42.4968,42.4258,42.4968,61700.0
2007-11-28 12:05:00,53.89,53.9,53.88,53.88,56900.0,42.4889,42.4968,42.481,42.481,56900.0
2007-11-28 12:10:00,53.88,53.91,53.87,53.9,67600.0,42.481,42.5047,42.4732,42.4968,67600.0
2007-11-28 12:15:00,53.9,53.99,53.86,53.94,108500.0,42.4968,42.5678,42.4653,42.5283,108500.0
2007-11-28 12:20:00,53.93,53.98,53.88,53.97,62000.0,42.5205,42.5599,42.481,42.552,62000.0
2007-11-28 12:25:00,53.97,53.98,53.77,53.78,64800.0,42.552,42.5599,42.3943,42.4022,64800.0
2007-11-28 12:30:00,53.78,53.89,53.73,53.82,82900.0,42.4022,42.4889,42.3628,42.4337,82900.0
2007-11-28 12:35:00,53.82,53.86,53.81,53.83,40100.0,42.4337,42.4653,42.4258,42.4416,40100.0
2007-11-28 12:40:00,53.82,53.96,53.82,53.94,88300.0,42.4337,42.5441,42.4337,42.5283,88300.0
2007-11-28 12:45:00,53.94,54.01,53.94,53.96,65200.0,42.5283,42.5835,42.5283,42.5441,65200.0
2007-11-28 12:50:00,53.96,54.01,53.95,54.01,44700.0,42.5441,42.5835,42.5362,42.5835,44700.0
2007-11-28 12:55:00,54.02,54.08,53.99,54.07,36000.0,42.5914,42.6387,42.5678,42.6308,36000.0
2007-11-28 13:00:00,54.08,54.08,53.98,54.07,72300.0,42.6387,42.6387,42.5599,42.6308,72300.0
2007-11-28 13:05:00,54.07,54.12,54.05,54.08,53100.0,42.6308,42.6703,42.6151,42.6387,53100.0
2007-11-28 13:10:00,54.07,54.16,54.07,54.13,64000.0,42.6308,42.7018,42.6308,42.6781,64000.0
2007-11-28 13:15:00,54.12,54.25,54.12,54.24,66900.0,42.6703,42.7728,42.6703,42.7649,66900.0
2007-11-28 13:20:00,54.24,54.33,54.22,54.32,73200.0,42.7649,42.8358,42.7491,42.828,73200.0
2007-11-28 13:25:00,54.32,54.32,54.22,54.24,39500.0,42.828,42.828,42.7491,42.7649,39500.0
2007-11-28 13:30:00,54.25,54.29,54.13,54.18,71100.0,42.7728,42.8043,42.6781,42.7176,71100.0
2007-11-28 13:35:00,54.18,54.37,54.18,54.35,67000.0,42.7176,42.8674,42.7176,42.8516,67000.0
2007-11-28 13:40:00,54.36,54.47,54.32,54.45,76600.0,42.8595,42.9462,42.828,42.9304,76600.0
2007-11-28 13:45:00,54.47,54.52,54.45,54.51,75700.0,42.9462,42.9856,42.9304,42.9778,75700.0
2007-11-28 13:50:00,54.51,54.55,54.42,54.46,85900.0,42.9778,43.0093,42.9068,42.9383,85900.0
2007-11-28 13:55:00,54.45,54.58,54.41,54.51,80500.0,42.9304,43.0329,42.8989,42.9778,80500.0
2007-11-28 14:00:00,54.53,54.64,54.5,54.63,58900.0,42.9935,43.0803,42.9699,43.0724,58900.0
2007-11-28 14:05:00,54.63,54.65,54.5,54.64,76800.0,43.0724,43.0881,42.9699,43.0803,76800.0
2007-11-28 14:10:00,54.64,54.71,54.61,54.71,62000.0,43.0803,43.1354,43.0566,43.1354,62000.0
2007-11-28 14:15:00,54.7,54.76,54.68,54.73,56500.0,43.1276,43.1749,43.1118,43.1512,56500.0
2007-11-28 14:20:00,54.73,54.74,54.67,54.67,45000.0,43.1512,43.1591,43.1039,43.1039,45000.0
2007-11-28 14:25:00,54.66,54.67,54.64,54.64,51300.0,43.096,43.1039,43.0803,43.0803,51300.0
2007-11-28 14:30:00,54.64,54.65,54.59,54.59,35000.0,43.0803,43.0881,43.0408,43.0408,35000.0
2007-11-28 14:35:00,54.59,54.64,54.59,54.61,81400.0,43.0408,43.0803,43.0408,43.0566,81400.0
2007-11-28 14:40:00,54.61,54.61,54.5,54.51,56800.0,43.0566,43.0566,42.9699,42.9778,56800.0
2007-11-28 14:45:00,54.51,54.54,54.45,54.53,82800.0,42.9778,43.0014,42.9304,42.9935,82800.0
2007-11-28 14:50:00,54.53,54.57,54.5,54.55,60100.0,42.9935,43.0251,42.9699,43.0093,60100.0
2007-11-28 14:55:00,54.55,54.7,54.55,54.68,74800.0,43.0093,43.1276,43.0093,43.1118,74800.0
2007-11-28 15:00:00,54.67,54.73,54.62,54.69,97400.0,43.1039,43.1512,43.0645,43.1197,97400.0
2007-11-28 15:05:00,54.69,54.74,54.61,54.74,57800.0,43.1197,43.1591,43.0566,43.1591,57800.0
2007-11-28 15:10:00,54.73,54.75,54.69,54.72,100700.0,43.1512,43.167,43.1197,43.1433,100700.0
2007-11-28 15:15:00,54.73,54.75,54.68,54.7,77000.0,43.1512,43.167,43.1118,43.1276,77000.0
2007-11-28 15:20:00,54.7,54.72,54.62,54.63,113500.0,43.1276,43.1433,43.0645,43.0724,113500.0
2007-11-28 15:25:00,54.63,54.64,54.57,54.6,84900.0,43.0724,43.0803,43.0251,43.0487,84900.0
2007-11-28 15:30:00,54.6,54.6,54.56,54.57,74900.0,43.0487,43.0487,43.0172,43.0251,74900.0
2007-11-28 15:35:00,54.56,54.6,54.55,54.6,119500.0,43.0172,43.0487,43.0093,43.0487,119500.0
2007-11-28 15:40:00,54.59,54.65,54.55,54.56,169000.0,43.0408,43.0881,43.0093,43.0172,169000.0
2007-11-28 15:45:00,54.55,54.61,54.51,54.51,130500.0,43.0093,43.0566,42.9778,42.9778,130500.0
2007-11-28 15:50:00,54.51,54.68,54.51,54.68,171600.0,42.9778,43.1118,42.9778,43.1118,171600.0
2007-11-28 15:55:00,54.67,54.8,54.64,54.71,345800.0,43.1039,43.2064,43.0803,43.1354,345800.0
2007-11-29 09:30:00,54.65,54.73,54.58,54.72,244900.0,43.0881,43.1512,43.0329,43.1433,244900.0
2007-11-29 09:35:00,54.71,54.89,54.71,54.86,135400.0,43.1354,43.2774,43.1354,43.2537,135400.0
2007-11-29 09:40:00,54.85,54.89,54.8,54.83,87000.0,43.2458,43.2774,43.2064,43.2301,87000.0
2007-11-29 09:45:00,54.83,54.86,54.74,54.78,89600.0,43.2301,43.2537,43.1591,43.1906,89600.0
2007-11-29 09:50:00,54.78,54.78,54.64,54.7,127800.0,43.1906,43.1906,43.0803,43.1276,127800.0
2007-11-29 09:55:00,54.69,54.72,54.62,54.69,118100.0,43.1197,43.1433,43.0645,43.1197,118100.0
2007-11-29 10:00:00,54.69,54.87,54.69,54.83,106300.0,43.1197,43.2616,43.1197,43.2301,106300.0
2007-11-29 10:05:00,54.83,54.83,54.75,54.82,63400.0,43.2301,43.2301,43.167,43.2222,63400.0
2007-11-29 10:10:00,54.82,54.84,54.76,54.79,99200.0,43.2222,43.2379,43.1749,43.1985,99200.0
2007-11-29 10:15:00,54.79,54.85,54.77,54.85,78000.0,43.1985,43.2458,43.1827,43.2458,78000.0
2007-11-29 10:20:00,54.85,54.89,54.85,54.89,89200.0,43.2458,43.2774,43.2458,43.2774,89200.0
2007-11-29 10:25:00,54.89,54.89,54.77,54.77,64700.0,43.2774,43.2774,43.1827,43.1827,64700.0
2007-11-29 10:30:00,54.78,54.8,54.68,54.68,194100.0,43.1906,43.2064,43.1118,43.1118,194100.0
2007-11-29 10:35:00,54.68,54.74,54.66,54.68,75100.0,43.1118,43.1591,43.096,43.1118,75100.0
2007-11-29 10:40:00,54.68,54.72,54.61,54.62,142000.0,43.1118,43.1433,43.0566,43.0645,142000.0
2007-11-29 10:45:00,54.62,54.74,54.59,54.74,68600.0,43.0645,43.1591,43.0408,43.1591,68600.0
2007-11-29 10:50:00,54.74,54.75,54.67,54.73,55600.0,43.1591,43.167,43.1039,43.1512,55600.0
2007-11-29 10:55:00,54.73,54.81,54.72,54.8,58100.0,43.1512,43.2143,43.1433,43.2064,58100.0
2007-11-29 11:00:00,54.79,54.81,54.75,54.76,42500.0,43.1985,43.2143,43.167,43.1749,42500.0
2007-11-29 11:05:00,54.77,54.85,54.77,54.82,58800.0,43.1827,43.2458,43.1827,43.2222,58800.0
2007-11-29 11:10:00,54.82,54.84,54.75,54.76,55200.0,43.2222,43.2379,43.167,43.1749,55200.0
2007-11-29 11:15:00,54.76,54.77,54.72,54.72,36500.0,43.1749,43.1827,43.1433,43.1433,36500.0
2007-11-29 11:20:00,54.73,54.73,54.64,54.66,52200.0,43.1512,43.1512,43.0803,43.096,52200.0
2007-11-29 11:25:00,54.66,54.8,54.65,54.78,45100.0,43.096,43.2064,43.0881,43.1906,45100.0
2007-11-29 11:30:00,54.79,54.83,54.76,54.81,74100.0,43.1985,43.2301,43.1749,43.2143,74100.0
2007-11-29 11:35:00,54.81,54.81,54.72,54.77,78100.0,43.2143,43.2143,43.1433,43.1827,78100.0
2007-11-29 11:40:00,54.78,54.84,54.77,54.82,60700.0,43.1906,43.2379,43.1827,43.2222,60700.0
2007-11-29 11:45:00,54.82,54.84,54.81,54.84,37000.0,43.2222,43.2379,43.2143,43.2379,37000.0
2007-11-29 11:50:00,54.84,54.84,54.81,54.83,35400.0,43.2379,43.2379,43.2143,43.2301,35400.0
2007-11-29 11:55:00,54.83,54.86,54.83,54.85,70300.0,43.2301,43.2537,43.2301,43.2458,70300.0
2007-11-29 12:00:00,54.84,54.87,54.84,54.86,32600.0,43.2379,43.2616,43.2379,43.2537,32600.0
2007-11-29 12:05:00,54.86,54.88,54.81,54.84,88900.0,43.2537,43.2695,43.2143,43.2379,88900.0
2007-11-29 12:10:00,54.84,54.84,54.72,54.81,37700.0,43.2379,43.2379,43.1433,43.2143,37700.0
2007-11-29 12:15:00,54.81,54.83,54.81,54.83,27000.0,43.2143,43.2301,43.2143,43.2301,27000.0
2007-11-29 12:20:00,54.83,54.84,54.8,54.81,40600.0,43.2301,43.2379,43.2064,43.2143,40600.0
2007-11-29 12:25:00,54.8,54.85,54.8,54.84,37000.0,43.2064,43.2458,43.2064,43.2379,37000.0
2007-11-29 12:30:00,54.85,54.85,54.81,54.84,57700.0,43.2458,43.2458,43.2143,43.2379,57700.0
2007-11-29 12:35:00,54.83,54.85,54.83,54.84,22400.0,43.2301,43.2458,43.2301,43.2379,22400.0
2007-11-29 12:40:00,54.85,54.87,54.84,54.87,27400.0,43.2458,43.2616,43.2379,43.2616,27400.0
2007-11-29 12:45:00,54.88,54.89,54.79,54.82,50600.0,43.2695,43.2774,43.1985,43.2222,50600.0
2007-11-29 12:50:00,54.82,54.89,54.8,54.88,37500.0,43.2222,43.2774,43.2064,43.2695,37500.0
2007-11-29 12:55:00,54.87,54.9,54.77,54.79,62500.0,43.2616,43.2852,43.1827,43.1985,62500.0
2007-11-29 13:00:00,54.79,54.88,54.78,54.78,71000.0,43.1985,43.2695,43.1906,43.1906,71000.0
2007-11-29 13:05:00,54.79,54.85,54.78,54.83,74300.0,43.1985,43.2458,43.1906,43.2301,74300.0
2007-11-29 13:10:00,54.83,54.84,54.77,54.79,46700.0,43.2301,43.2379,43.1827,43.1985,46700.0
2007-11-29 13:15:00,54.79,54.85,54.77,54.77,35000.0,43.1985,43.2458,43.1827,43.1827,35000.0
2007-11-29 13:20:00,54.78,54.82,54.76,54.82,38100.0,43.1906,43.2222,43.1749,43.2222,38100.0
2007-11-29 13:25:00,54.82,54.84,54.78,54.82,38800.0,43.2222,43.2379,43.1906,43.2222,38800.0
2007-11-29 13:30:00,54.83,54.88,54.83,54.86,46400.0,43.2301,43.2695,43.2301,43.2537,46400.0
2007-11-29 13:35:00,54.86,54.87,54.86,54.86,21100.0,43.2537,43.2616,43.2537,43.2537,21100.0
2007-11-29 13:40:00,54.86,54.86,54.78,54.82,61900.0,43.2537,43.2537,43.1906,43.2222,61900.0
2007-11-29 13:45:00,54.82,54.82,54.7,54.76,79700.0,43.2222,43.2222,43.1276,43.1749,79700.0
2007-11-29 13:50:00,54.76,54.82,54.75,54.8,57400.0,43.1749,43.2222,43.167,43.2064,57400.0
2007-11-29 13:55:00,54.81,54.83,54.78,54.8,38100.0,43.2143,43.2301,43.1906,43.2064,38100.0
2007-11-29 14:00:00,54.81,54.86,54.71,54.74,61000.0,43.2143,43.2537,43.1354,43.1591,61000.0
2007-11-29 14:05:00,54.74,54.79,54.72,54.78,51000.0,43.1591,43.1985,43.1433,43.1906,51000.0
2007-11-29 14:10:00,54.78,54.82,54.72,54.8,67900.0,43.1906,43.2222,43.1433,43.2064,67900.0
2007-11-29 14:15:00,54.8,54.84,54.75,54.77,56800.0,43.2064,43.2379,43.167,43.1827,56800.0
2007-11-29 14:20:00,54.76,54.81,54.74,54.78,45500.0,43.1749,43.2143,43.1591,43.1906,45500.0
2007-11-29 14:25:00,54.77,54.83,54.74,54.82,51500.0,43.1827,43.2301,43.1591,43.2222,51500.0
2007-11-29 14:30:00,54.82,54.84,54.82,54.83,68100.0,43.2222,43.2379,43.2222,43.2301,68100.0
2007-11-29 14:35:00,54.83,54.87,54.82,54.83,75400.0,43.2301,43.2616,43.2222,43.2301,75400.0
2007-11-29 14:40:00,54.84,54.87,54.8,54.87,87000.0,43.2379,43.2616,43.2064,43.2616,87000.0
2007-11-29 14:45:00,54.87,54.87,54.77,54.84,39700.0,43.2616,43.2616,43.1827,43.2379,39700.0
2007-11-29 14:50:00,54.85,54.9,54.84,54.87,71400.0,43.2458,43.2852,43.2379,43.2616,71400.0
2007-11-29 14:55:00,54.87,54.9,54.87,54.9,35000.0,43.2616,43.2852,43.2616,43.2852,35000.0
2007-11-29 15:00:00,54.9,54.93,54.82,54.84,137300.0,43.2852,43.3089,43.2222,43.2379,137300.0
2007-11-29 15:05:00,54.84,54.89,54.81,54.82,74900.0,43.2379,43.2774,43.2143,43.2222,74900.0
2007-11-29 15:10:00,54.82,54.82,54.75,54.75,77200.0,43.2222,43.2222,43.167,43.167,77200.0
2007-11-29 15:15:00,54.75,54.83,54.73,54.77,107400.0,43.167,43.2301,43.1512,43.1827,107400.0
2007-11-29 15:20:00,54.76,54.8,54.72,54.8,89600.0,43.1749,43.2064,43.1433,43.2064,89600.0
2007-11-29 15:25:00,54.8,54.84,54.76,54.83,81300.0,43.2064,43.2379,43.1749,43.2301,81300.0
2007-11-29 15:30:00,54.82,54.84,54.73,54.77,125000.0,43.2222,43.2379,43.1512,43.1827,125000.0
2007-11-29 15:35:00,54.77,54.82,54.75,54.8,143300.0,43.1827,43.2222,43.167,43.2064,143300.0
2007-11-29 15:40:00,54.8,54.92,54.79,54.91,122000.0,43.2064,43.301,43.1985,43.2931,122000.0
2007-11-29 15:45:00,54.92,54.97,54.91,54.94,251100.0,43.301,43.3404,43.2931,43.3168,251100.0
2007-11-29 15:50:00,54.94,54.95,54.77,54.79,116100.0,43.3168,43.3247,43.1827,43.1985,116100.0
2007-11-29 15:55:00,54.78,54.85,54.7,54.76,124300.0,43.1906,43.2458,43.1276,43.1749,124300.0
2007-11-30 09:30:00,54.95,54.95,54.48,54.51,123500.0,43.3247,43.3247,42.9541,42.9778,123500.0
2007-11-30 09:35:00,54.5,54.57,54.25,54.26,83700.0,42.9699,43.0251,42.7728,42.7806,83700.0
2007-11-30 09:40:00,54.26,54.26,54.06,54.12,129800.0,42.7806,42.7806,42.623,42.6703,129800.0
2007-11-30 09:45:00,54.14,54.47,54.11,54.39,65300.0,42.686,42.9462,42.6624,42.8831,65300.0
2007-11-30 09:50:00,54.4,54.82,54.39,54.8,75000.0,42.891,43.2222,42.8831,43.2064,75000.0
2007-11-30 09:55:00,54.79,54.86,54.69,54.72,76500.0,43.1985,43.2537,43.1197,43.1433,76500.0
2007-11-30 10:00:00,54.72,54.75,54.65,54.7,59900.0,43.1433,43.167,43.0881,43.1276,59900.0
2007-11-30 10:05:00,54.7,54.77,54.65,54.76,55000.0,43.1276,43.1827,43.0881,43.1749,55000.0
2007-11-30 10:10:00,54.76,54.78,54.65,54.67,65300.0,43.1749,43.1906,43.0881,43.1039,65300.0
2007-11-30 10:15:00,54.68,54.69,54.54,54.63,130900.0,43.1118,43.1197,43.0014,43.0724,130900.0
2007-11-30 10:20:00,54.63,54.65,54.59,54.6,65400.0,43.0724,43.0881,43.0408,43.0487,65400.0
2007-11-30 10:25:00,54.6,54.73,54.6,54.72,76700.0,43.0487,43.1512,43.0487,43.1433,76700.0
2007-11-30 10:30:00,54.73,54.74,54.55,54.57,131000.0,43.1512,43.1591,43.0093,43.0251,131000.0
2007-11-30 10:35:00,54.56,54.58,54.4,54.4,75500.0,43.0172,43.0329,42.891,42.891,75500.0
2007-11-30 10:40:00,54.39,54.43,54.28,54.33,85300.0,42.8831,42.9147,42.7964,42.8358,85300.0
2007-11-30 10:45:00,54.32,54.36,54.32,54.35,41500.0,42.828,42.8595,42.828,42.8516,41500.0
2007-11-30 10:50:00,54.34,54.39,54.34,54.39,56700.0,42.8437,42.8831,42.8437,42.8831,56700.0
2007-11-30 10:55:00,54.38,54.53,54.38,54.52,101200.0,42.8753,42.9935,42.8753,42.9856,101200.0
2007-11-30 11:00:00,54.52,54.53,54.46,54.46,60100.0,42.9856,42.9935,42.9383,42.9383,60100.0
2007-11-30 11:05:00,54.46,54.51,54.45,54.51,67200.0,42.9383,42.9778,42.9304,42.9778,67200.0
2007-11-30 11:10:00,54.5,54.57,54.49,54.55,63500.0,42.9699,43.0251,42.962,43.0093,63500.0
2007-11-30 11:15:00,54.55,54.58,54.5,54.52,50200.0,43.0093,43.0329,42.9699,42.9856,50200.0
2007-11-30 11:20:00,54.52,54.71,54.51,54.7,65000.0,42.9856,43.1354,42.9778,43.1276,65000.0
2007-11-30 11:25:00,54.71,54.8,54.7,54.8,75700.0,43.1354,43.2064,43.1276,43.2064,75700.0
2007-11-30 11:30:00,54.81,54.81,54.76,54.81,40200.0,43.2143,43.2143,43.1749,43.2143,40200.0
2007-11-30 11:35:00,54.81,54.85,54.8,54.84,31300.0,43.2143,43.2458,43.2064,43.2379,31300.0
2007-11-30 11:40:00,54.84,54.85,54.79,54.81,46000.0,43.2379,43.2458,43.1985,43.2143,46000.0
2007-11-30 11:45:00,54.82,54.85,54.8,54.84,22800.0,43.2222,43.2458,43.2064,43.2379,22800.0
2007-11-30 11:50:00,54.84,54.84,54.81,54.81,28900.0,43.2379,43.2379,43.2143,43.2143,28900.0
2007-11-30 11:55:00,54.8,54.81,54.75,54.79,70400.0,43.2064,43.2143,43.167,43.1985,70400.0
2007-11-30 12:00:00,54.79,54.81,54.78,54.79,32100.0,43.1985,43.2143,43.1906,43.1985,32100.0
2007-11-30 12:05:00,54.79,54.8,54.75,54.78,30500.0,43.1985,43.2064,43.167,43.1906,30500.0
2007-11-30 12:10:00,54.78,54.78,54.76,54.77,24900.0,43.1906,43.1906,43.1749,43.1827,24900.0
2007-11-30 12:15:00,54.77,54.81,54.77,54.8,23800.0,43.1827,43.2143,43.1827,43.2064,23800.0
2007-11-30 12:20:00,54.81,54.81,54.78,54.79,29600.0,43.2143,43.2143,43.1906,43.1985,29600.0
2007-11-30 12:25:00,54.79,54.83,54.78,54.83,40000.0,43.1985,43.2301,43.1906,43.2301,40000.0
2007-11-30 12:30:00,54.81,54.86,54.8,54.86,28000.0,43.2143,43.2537,43.2064,43.2537,28000.0
2007-11-30 12:35:00,54.86,54.86,54.85,54.86,11400.0,43.2537,43.2537,43.2458,43.2537,11400.0
2007-11-30 12:40:00,54.86,54.87,54.84,54.84,36100.0,43.2537,43.2616,43.2379,43.2379,36100.0
2007-11-30 12:45:00,54.85,54.87,54.84,54.86,77300.0,43.2458,43.2616,43.2379,43.2537,77300.0
2007-11-30 12:50:00,54.86,54.87,54.84,54.85,32400.0,43.2537,43.2616,43.2379,43.2458,32400.0
2007-11-30 12:55:00,54.86,54.87,54.85,54.86,24500.0,43.2537,43.2616,43.2458,43.2537,24500.0
2007-11-30 13:00:00,54.87,54.87,54.84,54.87,40700.0,43.2616,43.2616,43.2379,43.2616,40700.0
2007-11-30 13:05:00,54.86,54.87,54.85,54.85,34800.0,43.2537,43.2616,43.2458,43.2458,34800.0
2007-11-30 13:10:00,54.86,54.86,54.82,54.85,32200.0,43.2537,43.2537,43.2222,43.2458,32200.0
2007-11-30 13:15:00,54.85,54.89,54.85,54.89,30300.0,43.2458,43.2774,43.2458,43.2774,30300.0
2007-11-30 13:20:00,54.89,54.94,54.89,54.92,57200.0,43.2774,43.3168,43.2774,43.301,57200.0
2007-11-30 13:25:00,54.91,54.94,54.91,54.93,20000.0,43.2931,43.3168,43.2931,43.3089,20000.0
2007-11-30 13:30:00,54.92,54.93,54.88,54.89,41200.0,43.301,43.3089,43.2695,43.2774,41200.0
2007-11-30 13:35:00,54.9,54.94,54.88,54.94,49600.0,43.2852,43.3168,43.2695,43.3168,49600.0
2007-11-30 13:40:00,54.94,54.95,54.92,54.92,22200.0,43.3168,43.3247,43.301,43.301,22200.0
2007-11-30 13:45:00,54.93,54.93,54.91,54.92,11200.0,43.3089,43.3089,43.2931,43.301,11200.0
2007-11-30 13:50:00,54.93,54.94,54.92,54.94,22000.0,43.3089,43.3168,43.301,43.3168,22000.0
2007-11-30 13:55:00,54.94,54.94,54.9,54.9,36400.0,43.3168,43.3168,43.2852,43.2852,36400.0
2007-11-30 14:00:00,54.9,54.92,54.82,54.85,53600.0,43.2852,43.301,43.2222,43.2458,53600.0
2007-11-30 14:05:00,54.84,54.91,54.83,54.89,43500.0,43.2379,43.2931,43.2301,43.2774,43500.0
2007-11-30 14:10:00,54.89,54.89,54.87,54.88,44200.0,43.2774,43.2774,43.2616,43.2695,44200.0
2007-11-30 14:15:00,54.89,54.91,54.86,54.9,36800.0,43.2774,43.2931,43.2537,43.2852,36800.0
2007-11-30 14:20:00,54.9,54.91,54.89,54.9,17700.0,43.2852,43.2931,43.2774,43.2852,17700.0
2007-11-30 14:25:00,54.9,54.91,54.9,54.91,40100.0,43.2852,43.2931,43.2852,43.2931,40100.0
2007-11-30 14:30:00,54.9,54.94,54.87,54.94,82700.0,43.2852,43.3168,43.2616,43.3168,82700.0
2007-11-30 14:35:00,54.94,54.96,54.93,54.94,113300.0,43.3168,43.3326,43.3089,43.3168,113300.0
2007-11-30 14:40:00,54.94,54.95,54.92,54.94,36600.0,43.3168,43.3247,43.301,43.3168,36600.0
2007-11-30 14:45:00,54.94,54.96,54.9,54.91,29300.0,43.3168,43.3326,43.2852,43.2931,29300.0
2007-11-30 14:50:00,54.91,54.96,54.9,54.96,82900.0,43.2931,43.3326,43.2852,43.3326,82900.0
2007-11-30 14:55:00,54.95,54.97,54.91,54.95,60300.0,43.3247,43.3404,43.2931,43.3247,60300.0
2007-11-30 15:00:00,54.95,54.96,54.93,54.93,43100.0,43.3247,43.3326,43.3089,43.3089,43100.0
2007-11-30 15:05:00,54.94,54.96,54.84,54.88,76800.0,43.3168,43.3326,43.2379,43.2695,76800.0
2007-11-30 15:10:00,54.88,54.9,54.82,54.85,124200.0,43.2695,43.2852,43.2222,43.2458,124200.0
2007-11-30 15:15:00,54.85,54.88,54.82,54.87,91000.0,43.2458,43.2695,43.2222,43.2616,91000.0
2007-11-30 15:20:00,54.87,54.87,54.81,54.84,78900.0,43.2616,43.2616,43.2143,43.2379,78900.0
2007-11-30 15:25:00,54.83,54.93,54.83,54.9,84300.0,43.2301,43.3089,43.2301,43.2852,84300.0
2007-11-30 15:30:00,54.9,54.94,54.88,54.89,102200.0,43.2852,43.3168,43.2695,43.2774,102200.0
2007-11-30 15:35:00,54.89,54.92,54.88,54.91,78700.0,43.2774,43.301,43.2695,43.2931,78700.0
2007-11-30 15:40:00,54.91,54.98,54.91,54.97,141800.0,43.2931,43.3483,43.2931,43.3404,141800.0
2007-11-30 15:45:00,54.97,54.99,54.94,54.97,235900.0,43.3404,43.3562,43.3168,43.3404,235900.0
2007-11-30 15:50:00,54.97,54.97,54.88,54.9,155300.0,43.3404,43.3404,43.2695,43.2852,155300.0
2007-11-30 15:55:00,54.89,54.98,54.89,54.98,275100.0,43.2774,43.3483,43.2774,43.3483,275100.0
2007-12-03 09:30:00,54.3,54.93,54.3,54.77,188900.0,42.8122,43.3089,42.8122,43.1827,188900.0
2007-12-03 09:35:00,54.76,54.82,54.61,54.66,144000.0,43.1749,43.2222,43.0566,43.096,144000.0
2007-12-03 09:40:00,54.64,54.72,54.57,54.71,144800.0,43.0803,43.1433,43.0251,43.1354,144800.0
2007-12-03 09:45:00,54.71,54.71,54.26,54.28,119600.0,43.1354,43.1354,42.7806,42.7964,119600.0
2007-12-03 09:50:00,54.29,54.55,54.28,54.53,150900.0,42.8043,43.0093,42.7964,42.9935,150900.0
2007-12-03 09:55:00,54.53,54.55,54.5,54.53,70300.0,42.9935,43.0093,42.9699,42.9935,70300.0
2007-12-03 10:00:00,54.51,54.53,54.34,54.41,118100.0,42.9778,42.9935,42.8437,42.8989,118100.0
2007-12-03 10:05:00,54.41,54.42,54.21,54.25,138900.0,42.8989,42.9068,42.7412,42.7728,138900.0
2007-12-03 10:10:00,54.25,54.42,54.24,54.41,56900.0,42.7728,42.9068,42.7649,42.8989,56900.0
2007-12-03 10:15:00,54.4,54.43,54.33,54.37,96500.0,42.891,42.9147,42.8358,42.8674,96500.0
2007-12-03 10:20:00,54.36,54.38,54.33,54.33,51800.0,42.8595,42.8753,42.8358,42.8358,51800.0
2007-12-03 10:25:00,54.33,54.39,54.28,54.32,91300.0,42.8358,42.8831,42.7964,42.828,91300.0
2007-12-03 10:30:00,54.31,54.49,54.3,54.45,80700.0,42.8201,42.962,42.8122,42.9304,80700.0
2007-12-03 10:35:00,54.46,54.5,54.38,54.39,74400.0,42.9383,42.9699,42.8753,42.8831,74400.0
2007-12-03 10:40:00,54.39,54.4,54.36,54.38,59500.0,42.8831,42.891,42.8595,42.8753,59500.0
2007-12-03 10:45:00,54.39,54.45,54.37,54.37,297300.0,42.8831,42.9304,42.8674,42.8674,297300.0
2007-12-03 10:50:00,54.37,54.37,54.27,54.27,99900.0,42.8674,42.8674,42.7885,42.7885,99900.0
2007-12-03 10:55:00,54.26,54.31,54.18,54.19,107700.0,42.7806,42.8201,42.7176,42.7255,107700.0
2007-12-03 11:00:00,54.19,54.27,54.14,54.24,80700.0,42.7255,42.7885,42.686,42.7649,80700.0
2007-12-03 11:05:00,54.26,54.27,54.17,54.23,77100.0,42.7806,42.7885,42.7097,42.757,77100.0
2007-12-03 11:10:00,54.24,54.24,54.17,54.23,53300.0,42.7649,42.7649,42.7097,42.757,53300.0
2007-12-03 11:15:00,54.23,54.24,54.2,54.2,55200.0,42.757,42.7649,42.7333,42.7333,55200.0
2007-12-03 11:20:00,54.2,54.21,54.14,54.16,59800.0,42.7333,42.7412,42.686,42.7018,59800.0
2007-12-03 11:25:00,54.16,54.26,54.15,54.26,99200.0,42.7018,42.7806,42.6939,42.7806,99200.0
2007-12-03 11:30:00,54.25,54.25,54.09,54.09,59800.0,42.7728,42.7728,42.6466,42.6466,59800.0
2007-12-03 11:35:00,54.09,54.17,54.08,54.15,68600.0,42.6466,42.7097,42.6387,42.6939,68600.0
2007-12-03 11:40:00,54.15,54.17,54.08,54.08,56700.0,42.6939,42.7097,42.6387,42.6387,56700.0
2007-12-03 11:45:00,54.07,54.13,54.06,54.12,58400.0,42.6308,42.6781,42.623,42.6703,58400.0
2007-12-03 11:50:00,54.12,54.14,54.09,54.1,56300.0,42.6703,42.686,42.6466,42.6545,56300.0
2007-12-03 11:55:00,54.1,54.11,54.08,54.09,45100.0,42.6545,42.6624,42.6387,42.6466,45100.0
2007-12-03 12:00:00,54.09,54.1,54.03,54.04,60400.0,42.6466,42.6545,42.5993,42.6072,60400.0
2007-12-03 12:05:00,54.04,54.1,54.03,54.1,59000.0,42.6072,42.6545,42.5993,42.6545,59000.0
2007-12-03 12:10:00,54.1,54.18,54.1,54.18,35600.0,42.6545,42.7176,42.6545,42.7176,35600.0
2007-12-03 12:15:00,54.18,54.2,54.17,54.19,107700.0,42.7176,42.7333,42.7097,42.7255,107700.0
2007-12-03 12:20:00,54.19,54.2,54.16,54.17,34900.0,42.7255,42.7333,42.7018,42.7097,34900.0
2007-12-03 12:25:00,54.16,54.17,54.15,54.16,44700.0,42.7018,42.7097,42.6939,42.7018,44700.0
2007-12-03 12:30:00,54.16,54.17,54.16,54.16,29200.0,42.7018,42.7097,42.7018,42.7018,29200.0
2007-12-03 12:35:00,54.16,54.19,54.15,54.17,46000.0,42.7018,42.7255,42.6939,42.7097,46000.0
2007-12-03 12:40:00,54.17,54.18,54.13,54.16,33100.0,42.7097,42.7176,42.6781,42.7018,33100.0
2007-12-03 12:45:00,54.16,54.17,54.15,54.16,25100.0,42.7018,42.7097,42.6939,42.7018,25100.0
2007-12-03 12:50:00,54.15,54.17,54.14,54.14,185400.0,42.6939,42.7097,42.686,42.686,185400.0
2007-12-03 12:55:00,54.14,54.16,54.12,54.16,77100.0,42.686,42.7018,42.6703,42.7018,77100.0
2007-12-03 13:00:00,54.15,54.17,54.12,54.16,86500.0,42.6939,42.7097,42.6703,42.7018,86500.0
2007-12-03 13:05:00,54.16,54.18,54.13,54.17,119200.0,42.7018,42.7176,42.6781,42.7097,119200.0
2007-12-03 13:10:00,54.17,54.24,54.17,54.22,45600.0,42.7097,42.7649,42.7097,42.7491,45600.0
2007-12-03 13:15:00,54.22,54.23,54.22,54.23,31200.0,42.7491,42.757,42.7491,42.757,31200.0
2007-12-03 13:20:00,54.24,54.36,54.23,54.31,58200.0,42.7649,42.8595,42.757,42.8201,58200.0
2007-12-03 13:25:00,54.31,54.33,54.28,54.3,53100.0,42.8201,42.8358,42.7964,42.8122,53100.0
2007-12-03 13:30:00,54.31,54.32,54.22,54.22,68100.0,42.8201,42.828,42.7491,42.7491,68100.0
2007-12-03 13:35:00,54.23,54.32,54.23,54.31,56500.0,42.757,42.828,42.757,42.8201,56500.0
2007-12-03 13:40:00,54.31,54.37,54.28,54.37,70800.0,42.8201,42.8674,42.7964,42.8674,70800.0
2007-12-03 13:45:00,54.36,54.38,54.35,54.37,31400.0,42.8595,42.8753,42.8516,42.8674,31400.0
2007-12-03 13:50:00,54.37,54.4,54.35,54.35,59700.0,42.8674,42.891,42.8516,42.8516,59700.0
2007-12-03 13:55:00,54.35,54.37,54.34,54.35,33900.0,42.8516,42.8674,42.8437,42.8516,33900.0
2007-12-03 14:00:00,54.35,54.37,54.35,54.35,51100.0,42.8516,42.8674,42.8516,42.8516,51100.0
2007-12-03 14:05:00,54.35,54.36,54.3,54.35,82000.0,42.8516,42.8595,42.8122,42.8516,82000.0
2007-12-03 14:10:00,54.35,54.35,54.33,54.35,79600.0,42.8516,42.8516,42.8358,42.8516,79600.0
2007-12-03 14:15:00,54.35,54.36,54.33,54.35,61600.0,42.8516,42.8595,42.8358,42.8516,61600.0
2007-12-03 14:20:00,54.35,54.36,54.34,54.35,32900.0,42.8516,42.8595,42.8437,42.8516,32900.0
2007-12-03 14:25:00,54.35,54.36,54.34,54.35,66300.0,42.8516,42.8595,42.8437,42.8516,66300.0
2007-12-03 14:30:00,54.35,54.36,54.34,54.35,88800.0,42.8516,42.8595,42.8437,42.8516,88800.0
2007-12-03 14:35:00,54.35,54.37,54.32,54.35,91700.0,42.8516,42.8674,42.828,42.8516,91700.0
2007-12-03 14:40:00,54.36,54.39,54.34,54.35,54300.0,42.8595,42.8831,42.8437,42.8516,54300.0
2007-12-03 14:45:00,54.35,54.37,54.35,54.36,61700.0,42.8516,42.8674,42.8516,42.8595,61700.0
2007-12-03 14:50:00,54.35,54.36,54.35,54.35,47600.0,42.8516,42.8595,42.8516,42.8516,47600.0
2007-12-03 14:55:00,54.36,54.36,54.35,54.35,61700.0,42.8595,42.8595,42.8516,42.8516,61700.0
2007-12-03 15:00:00,54.35,54.36,54.35,54.35,92400.0,42.8516,42.8595,42.8516,42.8516,92400.0
2007-12-03 15:05:00,54.35,54.36,54.29,54.3,112300.0,42.8516,42.8595,42.8043,42.8122,112300.0
2007-12-03 15:10:00,54.31,54.4,54.29,54.39,98600.0,42.8201,42.891,42.8043,42.8831,98600.0
2007-12-03 15:15:00,54.38,54.46,54.36,54.42,108400.0,42.8753,42.9383,42.8595,42.9068,108400.0
2007-12-03 15:20:00,54.42,54.58,54.41,54.56,118200.0,42.9068,43.0329,42.8989,43.0172,118200.0
2007-12-03 15:25:00,54.56,54.61,54.5,54.54,96200.0,43.0172,43.0566,42.9699,43.0014,96200.0
2007-12-03 15:30:00,54.54,54.56,54.51,54.52,91800.0,43.0014,43.0172,42.9778,42.9856,91800.0
2007-12-03 15:35:00,54.52,54.54,54.48,54.49,133700.0,42.9856,43.0014,42.9541,42.962,133700.0
2007-12-03 15:40:00,54.49,54.63,54.49,54.61,145800.0,42.962,43.0724,42.962,43.0566,145800.0
2007-12-03 15:45:00,54.61,54.61,54.5,54.55,173900.0,43.0566,43.0566,42.9699,43.0093,173900.0
2007-12-03 15:50:00,54.54,54.58,54.48,54.54,178100.0,43.0014,43.0329,42.9541,43.0014,178100.0
2007-12-03 15:55:00,54.54,54.63,54.53,54.6,264500.0,43.0014,43.0724,42.9935,43.0487,264500.0
2007-12-04 09:30:00,54.27,54.8,54.27,54.5,130800.0,42.7885,43.2064,42.7885,42.9699,130800.0
2007-12-04 09:35:00,54.5,54.69,54.5,54.64,54300.0,42.9699,43.1197,42.9699,43.0803,54300.0
2007-12-04 09:40:00,54.64,54.65,54.48,54.48,84100.0,43.0803,43.0881,42.9541,42.9541,84100.0
2007-12-04 09:45:00,54.49,54.5,54.45,54.46,104200.0,42.962,42.9699,42.9304,42.9383,104200.0
2007-12-04 09:50:00,54.46,54.47,54.19,54.2,128700.0,42.9383,42.9462,42.7255,42.7333,128700.0
2007-12-04 09:55:00,54.19,54.2,53.9,53.97,206800.0,42.7255,42.7333,42.4968,42.552,206800.0
2007-12-04 10:00:00,53.97,54.0,53.94,54.0,144000.0,42.552,42.5757,42.5283,42.5757,144000.0
2007-12-04 10:05:00,54.0,54.07,54.0,54.04,169500.0,42.5757,42.6308,42.5757,42.6072,169500.0
2007-12-04 10:10:00,54.04,54.1,54.03,54.09,68200.0,42.6072,42.6545,42.5993,42.6466,68200.0
2007-12-04 10:15:00,54.09,54.11,54.01,54.07,133000.0,42.6466,42.6624,42.5835,42.6308,133000.0
2007-12-04 10:20:00,54.07,54.09,54.03,54.04,272300.0,42.6308,42.6466,42.5993,42.6072,272300.0
2007-12-04 10:25:00,54.04,54.06,54.03,54.03,413700.0,42.6072,42.623,42.5993,42.5993,413700.0
2007-12-04 10:30:00,54.02,54.06,54.0,54.05,152800.0,42.5914,42.623,42.5757,42.6151,152800.0
2007-12-04 10:35:00,54.04,54.09,54.04,54.04,550100.0,42.6072,42.6466,42.6072,42.6072,550100.0
2007-12-04 10:40:00,54.05,54.06,54.04,54.05,321400.0,42.6151,42.623,42.6072,42.6151,321400.0
2007-12-04 10:45:00,54.05,54.07,53.97,54.02,357300.0,42.6151,42.6308,42.552,42.5914,357300.0
2007-12-04 10:50:00,54.02,54.06,53.97,54.0,116900.0,42.5914,42.623,42.552,42.5757,116900.0
2007-12-04 10:55:00,53.99,54.0,53.99,53.99,58700.0,42.5678,42.5757,42.5678,42.5678,58700.0
2007-12-04 11:00:00,54.0,54.03,53.99,54.03,71600.0,42.5757,42.5993,42.5678,42.5993,71600.0
2007-12-04 11:05:00,54.04,54.07,54.02,54.06,126500.0,42.6072,42.6308,42.5914,42.623,126500.0
2007-12-04 11:10:00,54.06,54.12,54.04,54.12,94800.0,42.623,42.6703,42.6072,42.6703,94800.0
2007-12-04 11:15:00,54.12,54.2,54.04,54.17,174000.0,42.6703,42.7333,42.6072,42.7097,174000.0
2007-12-04 11:20:00,54.17,54.25,54.17,54.24,163800.0,42.7097,42.7728,42.7097,42.7649,163800.0
2007-12-04 11:25:00,54.23,54.28,54.21,54.25,211000.0,42.757,42.7964,42.7412,42.7728,211000.0
2007-12-04 11:30:00,54.25,54.36,54.21,54.25,80400.0,42.7728,42.8595,42.7412,42.7728,80400.0
2007-12-04 11:35:00,54.26,54.28,54.2,54.26,29800.0,42.7806,42.7964,42.7333,42.7806,29800.0
2007-12-04 11:40:00,54.25,54.32,54.24,54.32,39300.0,42.7728,42.828,42.7649,42.828,39300.0
2007-12-04 11:45:00,54.32,54.37,54.25,54.31,139700.0,42.828,42.8674,42.7728,42.8201,139700.0
2007-12-04 11:50:00,54.3,54.34,54.2,54.27,50700.0,42.8122,42.8437,42.7333,42.7885,50700.0
2007-12-04 11:55:00,54.27,54.28,54.22,54.26,49300.0,42.7885,42.7964,42.7491,42.7806,49300.0
2007-12-04 12:00:00,54.27,54.33,54.27,54.3,83300.0,42.7885,42.8358,42.7885,42.8122,83300.0
2007-12-04 12:05:00,54.3,54.65,54.3,54.65,130500.0,42.8122,43.0881,42.8122,43.0881,130500.0
2007-12-04 12:10:00,54.65,54.68,54.52,54.59,196000.0,43.0881,43.1118,42.9856,43.0408,196000.0
2007-12-04 12:15:00,54.58,54.6,54.47,54.51,107900.0,43.0329,43.0487,42.9462,42.9778,107900.0
2007-12-04 12:20:00,54.51,54.67,54.51,54.65,64500.0,42.9778,43.1039,42.9778,43.0881,64500.0
2007-12-04 12:25:00,54.65,54.68,54.62,54.67,32400.0,43.0881,43.1118,43.0645,43.1039,32400.0
2007-12-04 12:30:00,54.67,54.75,54.66,54.73,77500.0,43.1039,43.167,43.096,43.1512,77500.0
2007-12-04 12:35:00,54.72,54.76,54.72,54.75,43400.0,43.1433,43.1749,43.1433,43.167,43400.0
2007-12-04 12:40:00,54.76,54.82,54.75,54.81,38300.0,43.1749,43.2222,43.167,43.2143,38300.0
2007-12-04 12:45:00,54.81,54.92,54.81,54.91,69100.0,43.2143,43.301,43.2143,43.2931,69100.0
2007-12-04 12:50:00,54.9,54.91,54.84,54.86,130800.0,43.2852,43.2931,43.2379,43.2537,130800.0
2007-12-04 12:55:00,54.86,54.92,54.85,54.91,107800.0,43.2537,43.301,43.2458,43.2931,107800.0
2007-12-04 13:00:00,54.91,54.95,54.89,54.94,50800.0,43.2931,43.3247,43.2774,43.3168,50800.0
2007-12-04 13:05:00,54.94,54.96,54.91,54.92,62000.0,43.3168,43.3326,43.2931,43.301,62000.0
2007-12-04 13:10:00,54.92,54.98,54.92,54.98,80300.0,43.301,43.3483,43.301,43.3483,80300.0
2007-12-04 13:15:00,54.99,54.99,54.95,54.96,33500.0,43.3562,43.3562,43.3247,43.3326,33500.0
2007-12-04 13:20:00,54.96,54.96,54.89,54.89,50900.0,43.3326,43.3326,43.2774,43.2774,50900.0
2007-12-04 13:25:00,54.89,54.96,54.85,54.88,589400.0,43.2774,43.3326,43.2458,43.2695,589400.0
2007-12-04 13:30:00,54.87,54.9,54.86,54.88,55600.0,43.2616,43.2852,43.2537,43.2695,55600.0
2007-12-04 13:35:00,54.89,54.9,54.78,54.8,104300.0,43.2774,43.2852,43.1906,43.2064,104300.0
2007-12-04 13:40:00,54.8,54.8,54.78,54.79,73900.0,43.2064,43.2064,43.1906,43.1985,73900.0
2007-12-04 13:45:00,54.79,54.82,54.69,54.72,63500.0,43.1985,43.2222,43.1197,43.1433,63500.0
2007-12-04 13:50:00,54.71,54.76,54.67,54.75,128800.0,43.1354,43.1749,43.1039,43.167,128800.0
2007-12-04 13:55:00,54.75,54.76,54.68,54.73,47400.0,43.167,43.1749,43.1118,43.1512,47400.0
2007-12-04 14:00:00,54.73,54.75,54.7,54.73,38400.0,43.1512,43.167,43.1276,43.1512,38400.0
2007-12-04 14:05:00,54.73,54.75,54.71,54.75,45400.0,43.1512,43.167,43.1354,43.167,45400.0
2007-12-04 14:10:00,54.75,54.75,54.73,54.74,68000.0,43.167,43.167,43.1512,43.1591,68000.0
2007-12-04 14:15:00,54.75,54.78,54.64,54.64,170400.0,43.167,43.1906,43.0803,43.0803,170400.0
2007-12-04 14:20:00,54.64,54.75,54.62,54.72,83900.0,43.0803,43.167,43.0645,43.1433,83900.0
2007-12-04 14:25:00,54.72,54.75,54.62,54.69,67000.0,43.1433,43.167,43.0645,43.1197,67000.0
2007-12-04 14:30:00,54.69,54.7,54.67,54.68,32800.0,43.1197,43.1276,43.1039,43.1118,32800.0
2007-12-04 14:35:00,54.67,54.69,54.65,54.65,34300.0,43.1039,43.1197,43.0881,43.0881,34300.0
2007-12-04 14:40:00,54.65,54.66,54.63,54.64,48100.0,43.0881,43.096,43.0724,43.0803,48100.0
2007-12-04 14:45:00,54.64,54.65,54.53,54.56,82100.0,43.0803,43.0881,42.9935,43.0172,82100.0
2007-12-04 14:50:00,54.56,54.62,54.54,54.54,56400.0,43.0172,43.0645,43.0014,43.0014,56400.0
2007-12-04 14:55:00,54.55,54.59,54.43,54.57,101500.0,43.0093,43.0408,42.9147,43.0251,101500.0
2007-12-04 15:00:00,54.57,54.59,54.54,54.55,129600.0,43.0251,43.0408,43.0014,43.0093,129600.0
2007-12-04 15:05:00,54.55,54.55,54.48,54.53,75300.0,43.0093,43.0093,42.9541,42.9935,75300.0
2007-12-04 15:10:00,54.53,54.55,54.52,54.54,72900.0,42.9935,43.0093,42.9856,43.0014,72900.0
2007-12-04 15:15:00,54.53,54.57,54.53,54.55,58600.0,42.9935,43.0251,42.9935,43.0093,58600.0
2007-12-04 15:20:00,54.55,54.6,54.51,54.6,79100.0,43.0093,43.0487,42.9778,43.0487,79100.0
2007-12-04 15:25:00,54.59,54.61,54.52,54.53,74100.0,43.0408,43.0566,42.9856,42.9935,74100.0
2007-12-04 15:30:00,54.54,54.55,54.46,54.47,65000.0,43.0014,43.0093,42.9383,42.9462,65000.0
2007-12-04 15:35:00,54.46,54.51,54.44,54.49,69200.0,42.9383,42.9778,42.9226,42.962,69200.0
2007-12-04 15:40:00,54.49,54.49,54.4,54.45,93400.0,42.962,42.962,42.891,42.9304,93400.0
2007-12-04 15:45:00,54.45,54.5,54.41,54.5,111000.0,42.9304,42.9699,42.8989,42.9699,111000.0
2007-12-04 15:50:00,54.5,54.5,54.41,54.5,85500.0,42.9699,42.9699,42.8989,42.9699,85500.0
2007-12-04 15:55:00,54.5,54.51,54.31,54.33,290500.0,42.9699,42.9778,42.8201,42.8358,290500.0
2007-12-05 09:30:00,54.94,54.94,54.31,54.4,1019500.0,43.3168,43.3168,42.8201,42.891,1019500.0
2007-12-05 09:35:00,54.39,54.42,54.29,54.37,646800.0,42.8831,42.9068,42.8043,42.8674,646800.0
2007-12-05 09:40:00,54.37,54.39,54.26,54.33,209100.0,42.8674,42.8831,42.7806,42.8358,209100.0
2007-12-05 09:45:00,54.33,54.41,54.23,54.38,217600.0,42.8358,42.8989,42.757,42.8753,217600.0
2007-12-05 09:50:00,54.38,54.44,54.32,54.43,264000.0,42.8753,42.9226,42.828,42.9147,264000.0
2007-12-05 09:55:00,54.44,54.5,54.36,54.45,156200.0,42.9226,42.9699,42.8595,42.9304,156200.0
2007-12-05 10:00:00,54.45,54.72,54.42,54.63,1035700.0,42.9304,43.1433,42.9068,43.0724,1035700.0
2007-12-05 10:05:00,54.63,54.64,54.48,54.55,265000.0,43.0724,43.0803,42.9541,43.0093,265000.0
2007-12-05 10:10:00,54.56,54.56,54.44,54.46,171800.0,43.0172,43.0172,42.9226,42.9383,171800.0
2007-12-05 10:15:00,54.45,54.51,54.42,54.48,119900.0,42.9304,42.9778,42.9068,42.9541,119900.0
2007-12-05 10:20:00,54.48,54.49,54.39,54.4,118200.0,42.9541,42.962,42.8831,42.891,118200.0
2007-12-05 10:25:00,54.4,54.47,54.4,54.43,68900.0,42.891,42.9462,42.891,42.9147,68900.0
2007-12-05 10:30:00,54.43,54.58,54.4,54.53,68100.0,42.9147,43.0329,42.891,42.9935,68100.0
2007-12-05 10:35:00,54.53,54.54,54.39,54.4,146800.0,42.9935,43.0014,42.8831,42.891,146800.0
2007-12-05 10:40:00,54.4,54.44,54.38,54.41,151700.0,42.891,42.9226,42.8753,42.8989,151700.0
2007-12-05 10:45:00,54.42,54.44,54.39,54.41,69700.0,42.9068,42.9226,42.8831,42.8989,69700.0
2007-12-05 10:50:00,54.42,54.42,54.37,54.38,36700.0,42.9068,42.9068,42.8674,42.8753,36700.0
2007-12-05 10:55:00,54.38,54.42,54.37,54.4,36100.0,42.8753,42.9068,42.8674,42.891,36100.0
2007-12-05 11:00:00,54.4,54.41,54.33,54.35,61900.0,42.891,42.8989,42.8358,42.8516,61900.0
2007-12-05 11:05:00,54.35,54.4,54.29,54.39,69100.0,42.8516,42.891,42.8043,42.8831,69100.0
2007-12-05 11:10:00,54.39,54.41,54.37,54.4,44700.0,42.8831,42.8989,42.8674,42.891,44700.0
2007-12-05 11:15:00,54.39,54.41,54.37,54.38,38200.0,42.8831,42.8989,42.8674,42.8753,38200.0
2007-12-05 11:20:00,54.38,54.41,54.36,54.4,59200.0,42.8753,42.8989,42.8595,42.891,59200.0
2007-12-05 11:25:00,54.39,54.48,54.39,54.47,47200.0,42.8831,42.9541,42.8831,42.9462,47200.0
2007-12-05 11:30:00,54.47,54.48,54.44,54.44,73000.0,42.9462,42.9541,42.9226,42.9226,73000.0
2007-12-05 11:35:00,54.45,54.46,54.39,54.44,79000.0,42.9304,42.9383,42.8831,42.9226,79000.0
2007-12-05 11:40:00,54.44,54.45,54.4,54.44,36300.0,42.9226,42.9304,42.891,42.9226,36300.0
2007-12-05 11:45:00,54.44,54.47,54.43,54.44,57300.0,42.9226,42.9462,42.9147,42.9226,57300.0
2007-12-05 11:50:00,54.45,54.53,54.44,54.48,50800.0,42.9304,42.9935,42.9226,42.9541,50800.0
2007-12-05 11:55:00,54.48,54.49,54.42,54.42,40800.0,42.9541,42.962,42.9068,42.9068,40800.0
2007-12-05 12:00:00,54.42,54.44,54.42,54.43,36200.0,42.9068,42.9226,42.9068,42.9147,36200.0
2007-12-05 12:05:00,54.43,54.46,54.43,54.46,20400.0,42.9147,42.9383,42.9147,42.9383,20400.0
2007-12-05 12:10:00,54.45,54.51,54.45,54.5,27300.0,42.9304,42.9778,42.9304,42.9699,27300.0
2007-12-05 12:15:00,54.5,54.52,54.49,54.51,31400.0,42.9699,42.9856,42.962,42.9778,31400.0
2007-12-05 12:20:00,54.51,54.52,54.43,54.43,41500.0,42.9778,42.9856,42.9147,42.9147,41500.0
2007-12-05 12:25:00,54.43,54.46,54.41,54.42,32600.0,42.9147,42.9383,42.8989,42.9068,32600.0
2007-12-05 12:30:00,54.43,54.46,54.42,54.45,35100.0,42.9147,42.9383,42.9068,42.9304,35100.0
2007-12-05 12:35:00,54.45,54.49,54.43,54.48,37500.0,42.9304,42.962,42.9147,42.9541,37500.0
2007-12-05 12:40:00,54.48,54.51,54.48,54.5,50700.0,42.9541,42.9778,42.9541,42.9699,50700.0
2007-12-05 12:45:00,54.5,54.53,54.49,54.53,47700.0,42.9699,42.9935,42.962,42.9935,47700.0
2007-12-05 12:50:00,54.53,54.53,54.5,54.5,31300.0,42.9935,42.9935,42.9699,42.9699,31300.0
2007-12-05 12:55:00,54.5,54.51,54.39,54.43,69300.0,42.9699,42.9778,42.8831,42.9147,69300.0
2007-12-05 13:00:00,54.43,54.45,54.42,54.43,90700.0,42.9147,42.9304,42.9068,42.9147,90700.0
2007-12-05 13:05:00,54.43,54.45,54.41,54.42,64600.0,42.9147,42.9304,42.8989,42.9068,64600.0
2007-12-05 13:10:00,54.42,54.5,54.39,54.5,48800.0,42.9068,42.9699,42.8831,42.9699,48800.0
2007-12-05 13:15:00,54.5,54.53,54.43,54.47,29000.0,42.9699,42.9935,42.9147,42.9462,29000.0
2007-12-05 13:20:00,54.46,54.54,54.44,54.53,28800.0,42.9383,43.0014,42.9226,42.9935,28800.0
2007-12-05 13:25:00,54.53,54.58,54.52,54.56,23000.0,42.9935,43.0329,42.9856,43.0172,23000.0
2007-12-05 13:30:00,54.57,54.66,54.56,54.62,38800.0,43.0251,43.096,43.0172,43.0645,38800.0
2007-12-05 13:35:00,54.62,54.69,54.61,54.68,25800.0,43.0645,43.1197,43.0566,43.1118,25800.0
2007-12-05 13:40:00,54.68,54.73,54.68,54.72,30700.0,43.1118,43.1512,43.1118,43.1433,30700.0
2007-12-05 13:45:00,54.72,54.79,54.72,54.78,58700.0,43.1433,43.1985,43.1433,43.1906,58700.0
2007-12-05 13:50:00,54.78,54.79,54.68,54.7,39700.0,43.1906,43.1985,43.1118,43.1276,39700.0
2007-12-05 13:55:00,54.7,54.7,54.66,54.67,55600.0,43.1276,43.1276,43.096,43.1039,55600.0
2007-12-05 14:00:00,54.67,54.68,54.64,54.66,57400.0,43.1039,43.1118,43.0803,43.096,57400.0
2007-12-05 14:05:00,54.66,54.66,54.6,54.62,42700.0,43.096,43.096,43.0487,43.0645,42700.0
2007-12-05 14:10:00,54.62,54.65,54.6,54.6,37900.0,43.0645,43.0881,43.0487,43.0487,37900.0
2007-12-05 14:15:00,54.59,54.61,54.57,54.59,37800.0,43.0408,43.0566,43.0251,43.0408,37800.0
2007-12-05 14:20:00,54.59,54.6,54.49,54.49,52900.0,43.0408,43.0487,42.962,42.962,52900.0
2007-12-05 14:25:00,54.5,54.51,54.44,54.47,55300.0,42.9699,42.9778,42.9226,42.9462,55300.0
2007-12-05 14:30:00,54.46,54.48,54.44,54.45,58600.0,42.9383,42.9541,42.9226,42.9304,58600.0
2007-12-05 14:35:00,54.46,54.46,54.42,54.45,72700.0,42.9383,42.9383,42.9068,42.9304,72700.0
2007-12-05 14:40:00,54.47,54.49,54.41,54.46,78700.0,42.9462,42.962,42.8989,42.9383,78700.0
2007-12-05 14:45:00,54.46,54.5,54.45,54.45,44900.0,42.9383,42.9699,42.9304,42.9304,44900.0
2007-12-05 14:50:00,54.45,54.49,54.45,54.46,79700.0,42.9304,42.962,42.9304,42.9383,79700.0
2007-12-05 14:55:00,54.45,54.5,54.45,54.49,31800.0,42.9304,42.9699,42.9304,42.962,31800.0
2007-12-05 15:00:00,54.48,54.5,54.45,54.5,51200.0,42.9541,42.9699,42.9304,42.9699,51200.0
2007-12-05 15:05:00,54.49,54.5,54.46,54.47,57300.0,42.962,42.9699,42.9383,42.9462,57300.0
2007-12-05 15:10:00,54.47,54.53,54.47,54.5,121300.0,42.9462,42.9935,42.9462,42.9699,121300.0
2007-12-05 15:15:00,54.5,54.5,54.44,54.48,108700.0,42.9699,42.9699,42.9226,42.9541,108700.0
2007-12-05 15:20:00,54.47,54.59,54.47,54.55,70400.0,42.9462,43.0408,42.9462,43.0093,70400.0
2007-12-05 15:25:00,54.55,54.57,54.49,54.5,64300.0,43.0093,43.0251,42.962,42.9699,64300.0
2007-12-05 15:30:00,54.51,54.56,54.46,54.47,81800.0,42.9778,43.0172,42.9383,42.9462,81800.0
2007-12-05 15:35:00,54.47,54.51,54.42,54.44,312900.0,42.9462,42.9778,42.9068,42.9226,312900.0
2007-12-05 15:40:00,54.44,54.6,54.42,54.6,134300.0,42.9226,43.0487,42.9068,43.0487,134300.0
2007-12-05 15:45:00,54.6,54.75,54.59,54.74,178600.0,43.0487,43.167,43.0408,43.1591,178600.0
2007-12-05 15:50:00,54.74,54.74,54.66,54.68,158800.0,43.1591,43.1591,43.096,43.1118,158800.0
2007-12-05 15:55:00,54.68,54.74,54.65,54.68,216600.0,43.1118,43.1591,43.0881,43.1118,216600.0
2007-12-06 09:30:00,54.56,54.56,54.15,54.53,204400.0,43.0172,43.0172,42.6939,42.9935,204400.0
2007-12-06 09:35:00,54.53,54.53,54.46,54.51,94100.0,42.9935,42.9935,42.9383,42.9778,94100.0
2007-12-06 09:40:00,54.5,54.51,54.4,54.42,70100.0,42.9699,42.9778,42.891,42.9068,70100.0
2007-12-06 09:45:00,54.43,54.5,54.43,54.46,82200.0,42.9147,42.9699,42.9147,42.9383,82200.0
2007-12-06 09:50:00,54.46,54.64,54.42,54.6,64400.0,42.9383,43.0803,42.9068,43.0487,64400.0
2007-12-06 09:55:00,54.6,54.61,54.58,54.59,67100.0,43.0487,43.0566,43.0329,43.0408,67100.0
2007-12-06 10:00:00,54.59,54.66,54.58,54.58,59100.0,43.0408,43.096,43.0329,43.0329,59100.0
2007-12-06 10:05:00,54.57,54.65,54.54,54.64,63000.0,43.0251,43.0881,43.0014,43.0803,63000.0
2007-12-06 10:10:00,54.65,54.74,54.65,54.73,67300.0,43.0881,43.1591,43.0881,43.1512,67300.0
2007-12-06 10:15:00,54.73,54.84,54.73,54.78,95300.0,43.1512,43.2379,43.1512,43.1906,95300.0
2007-12-06 10:20:00,54.78,54.85,54.75,54.82,86200.0,43.1906,43.2458,43.167,43.2222,86200.0
2007-12-06 10:25:00,54.82,54.9,54.82,54.9,64000.0,43.2222,43.2852,43.2222,43.2852,64000.0
2007-12-06 10:30:00,54.89,54.99,54.89,54.98,105500.0,43.2774,43.3562,43.2774,43.3483,105500.0
2007-12-06 10:35:00,54.99,55.17,54.97,55.08,598800.0,43.3562,43.4981,43.3404,43.4272,598800.0
2007-12-06 10:40:00,55.08,55.17,55.05,55.1,64700.0,43.4272,43.4981,43.4035,43.4429,64700.0
2007-12-06 10:45:00,55.1,55.11,55.0,55.0,41900.0,43.4429,43.4508,43.3641,43.3641,41900.0
2007-12-06 10:50:00,55.0,55.12,55.0,55.1,42200.0,43.3641,43.4587,43.3641,43.4429,42200.0
2007-12-06 10:55:00,55.1,55.11,55.07,55.07,47700.0,43.4429,43.4508,43.4193,43.4193,47700.0
2007-12-06 11:00:00,55.07,55.1,55.02,55.02,44000.0,43.4193,43.4429,43.3799,43.3799,44000.0
2007-12-06 11:05:00,55.02,55.04,54.92,54.99,95600.0,43.3799,43.3956,43.301,43.3562,95600.0
2007-12-06 11:10:00,54.99,55.07,54.98,55.06,31000.0,43.3562,43.4193,43.3483,43.4114,31000.0
2007-12-06 11:15:00,55.06,55.1,55.05,55.09,26400.0,43.4114,43.4429,43.4035,43.435,26400.0
2007-12-06 11:20:00,55.09,55.14,55.08,55.12,54800.0,43.435,43.4745,43.4272,43.4587,54800.0
2007-12-06 11:25:00,55.13,55.15,55.11,55.11,53300.0,43.4666,43.4824,43.4508,43.4508,53300.0
2007-12-06 11:30:00,55.11,55.23,55.11,55.18,45200.0,43.4508,43.5454,43.4508,43.506,45200.0
2007-12-06 11:35:00,55.19,55.19,55.15,55.16,22800.0,43.5139,43.5139,43.4824,43.4902,22800.0
2007-12-06 11:40:00,55.15,55.22,55.15,55.21,38300.0,43.4824,43.5375,43.4824,43.5297,38300.0
2007-12-06 11:45:00,55.21,55.24,55.19,55.23,29300.0,43.5297,43.5533,43.5139,43.5454,29300.0
2007-12-06 11:50:00,55.24,55.25,55.17,55.17,39600.0,43.5533,43.5612,43.4981,43.4981,39600.0
2007-12-06 11:55:00,55.18,55.2,55.12,55.12,25000.0,43.506,43.5218,43.4587,43.4587,25000.0
2007-12-06 12:00:00,55.11,55.17,55.11,55.15,26600.0,43.4508,43.4981,43.4508,43.4824,26600.0
2007-12-06 12:05:00,55.16,55.19,55.15,55.18,39300.0,43.4902,43.5139,43.4824,43.506,39300.0
2007-12-06 12:10:00,55.18,55.19,55.16,55.19,25500.0,43.506,43.5139,43.4902,43.5139,25500.0
2007-12-06 12:15:00,55.19,55.22,55.18,55.21,55600.0,43.5139,43.5375,43.506,43.5297,55600.0
2007-12-06 12:20:00,55.21,55.23,55.21,55.23,17400.0,43.5297,43.5454,43.5297,43.5454,17400.0
2007-12-06 12:25:00,55.22,55.24,55.2,55.23,25600.0,43.5375,43.5533,43.5218,43.5454,25600.0
2007-12-06 12:30:00,55.24,55.24,55.2,55.24,43300.0,43.5533,43.5533,43.5218,43.5533,43300.0
2007-12-06 12:35:00,55.23,55.32,55.23,55.31,159600.0,43.5454,43.6164,43.5454,43.6085,159600.0
2007-12-06 12:40:00,55.31,55.33,55.3,55.33,32800.0,43.6085,43.6243,43.6006,43.6243,32800.0
2007-12-06 12:45:00,55.33,55.39,55.33,55.38,29200.0,43.6243,43.6716,43.6243,43.6637,29200.0
2007-12-06 12:50:00,55.38,55.43,55.38,55.42,42900.0,43.6637,43.7031,43.6637,43.6952,42900.0
2007-12-06 12:55:00,55.43,55.47,55.42,55.46,25400.0,43.7031,43.7347,43.6952,43.7268,25400.0
2007-12-06 13:00:00,55.48,55.5,55.46,55.46,73200.0,43.7425,43.7583,43.7268,43.7268,73200.0
2007-12-06 13:05:00,55.46,55.47,55.34,55.35,50500.0,43.7268,43.7347,43.6322,43.64,50500.0
2007-12-06 13:10:00,55.35,55.42,55.31,55.42,35100.0,43.64,43.6952,43.6085,43.6952,35100.0
2007-12-06 13:15:00,55.43,55.43,55.35,55.35,35500.0,43.7031,43.7031,43.64,43.64,35500.0
2007-12-06 13:20:00,55.35,55.4,55.27,55.3,46500.0,43.64,43.6795,43.577,43.6006,46500.0
2007-12-06 13:25:00,55.3,55.39,55.29,55.38,41000.0,43.6006,43.6716,43.5927,43.6637,41000.0
2007-12-06 13:30:00,55.38,55.4,55.35,55.37,48700.0,43.6637,43.6795,43.64,43.6558,48700.0
2007-12-06 13:35:00,55.37,55.4,55.27,55.29,25300.0,43.6558,43.6795,43.577,43.5927,25300.0
2007-12-06 13:40:00,55.28,55.36,55.26,55.28,32900.0,43.5849,43.6479,43.5691,43.5849,32900.0
2007-12-06 13:45:00,55.28,55.3,55.27,55.29,18700.0,43.5849,43.6006,43.577,43.5927,18700.0
2007-12-06 13:50:00,55.3,55.33,55.29,55.31,32700.0,43.6006,43.6243,43.5927,43.6085,32700.0
2007-12-06 13:55:00,55.32,55.4,55.31,55.39,38200.0,43.6164,43.6795,43.6085,43.6716,38200.0
2007-12-06 14:00:00,55.38,55.39,55.28,55.3,54200.0,43.6637,43.6716,43.5849,43.6006,54200.0
2007-12-06 14:05:00,55.3,55.4,55.3,55.38,48500.0,43.6006,43.6795,43.6006,43.6637,48500.0
2007-12-06 14:10:00,55.38,55.41,55.37,55.4,43400.0,43.6637,43.6873,43.6558,43.6795,43400.0
2007-12-06 14:15:00,55.4,55.4,55.26,55.31,91700.0,43.6795,43.6795,43.5691,43.6085,91700.0
2007-12-06 14:20:00,55.31,55.38,55.31,55.38,44400.0,43.6085,43.6637,43.6085,43.6637,44400.0
2007-12-06 14:25:00,55.38,55.49,55.36,55.48,149800.0,43.6637,43.7504,43.6479,43.7425,149800.0
2007-12-06 14:30:00,55.49,55.54,55.49,55.51,130900.0,43.7504,43.7898,43.7504,43.7662,130900.0
2007-12-06 14:35:00,55.52,55.57,55.48,55.56,86600.0,43.7741,43.8135,43.7425,43.8056,86600.0
2007-12-06 14:40:00,55.56,55.7,55.56,55.7,61000.0,43.8056,43.916,43.8056,43.916,61000.0
2007-12-06 14:45:00,55.7,55.74,55.66,55.68,82100.0,43.916,43.9475,43.8845,43.9002,82100.0
2007-12-06 14:50:00,55.69,55.7,55.63,55.69,51400.0,43.9081,43.916,43.8608,43.9081,51400.0
2007-12-06 14:55:00,55.68,55.69,55.54,55.56,49200.0,43.9002,43.9081,43.7898,43.8056,49200.0
2007-12-06 15:00:00,55.56,55.7,55.56,55.69,117400.0,43.8056,43.916,43.8056,43.9081,117400.0
2007-12-06 15:05:00,55.69,55.75,55.68,55.74,121500.0,43.9081,43.9554,43.9002,43.9475,121500.0
2007-12-06 15:10:00,55.74,55.83,55.73,55.83,87900.0,43.9475,44.0185,43.9396,44.0185,87900.0
2007-12-06 15:15:00,55.83,55.92,55.82,55.87,113900.0,44.0185,44.0895,44.0106,44.05,113900.0
2007-12-06 15:20:00,55.86,55.97,55.85,55.96,121200.0,44.0421,44.1289,44.0343,44.121,121200.0
2007-12-06 15:25:00,55.95,55.99,55.93,55.98,93900.0,44.1131,44.1446,44.0973,44.1368,93900.0
2007-12-06 15:30:00,55.98,55.99,55.87,55.91,98500.0,44.1368,44.1446,44.05,44.0816,98500.0
2007-12-06 15:35:00,55.91,56.0,55.89,55.99,202100.0,44.0816,44.1525,44.0658,44.1446,202100.0
2007-12-06 15:40:00,55.99,55.99,55.71,55.74,187700.0,44.1446,44.1446,43.9239,43.9475,187700.0
2007-12-06 15:45:00,55.73,55.83,55.05,55.83,171100.0,43.9396,44.0185,43.4035,44.0185,171100.0
2007-12-06 15:50:00,55.83,55.98,55.82,55.92,210900.0,44.0185,44.1368,44.0106,44.0895,210900.0
2007-12-06 15:55:00,55.92,55.96,55.86,55.92,262100.0,44.0895,44.121,44.0421,44.0895,262100.0
2007-12-07 09:30:00,55.97,56.18,55.27,56.16,290500.0,44.1289,44.2944,43.577,44.2787,290500.0
2007-12-07 09:35:00,56.16,56.25,56.15,56.25,88000.0,44.2787,44.3496,44.2708,44.3496,88000.0
2007-12-07 09:40:00,56.25,56.5,56.24,56.36,151600.0,44.3496,44.5467,44.3418,44.4364,151600.0
2007-12-07 09:45:00,56.37,56.42,56.19,56.37,92200.0,44.4442,44.4837,44.3023,44.4442,92200.0
2007-12-07 09:50:00,56.37,56.5,56.35,56.49,97100.0,44.4442,44.5467,44.4285,44.5389,97100.0
2007-12-07 09:55:00,56.5,56.79,56.47,56.79,204100.0,44.5467,44.7754,44.5231,44.7754,204100.0
2007-12-07 10:00:00,56.78,56.92,56.76,56.89,119300.0,44.7675,44.8779,44.7517,44.8542,119300.0
2007-12-07 10:05:00,56.9,56.91,56.55,56.63,131200.0,44.8621,44.87,44.5862,44.6492,131200.0
2007-12-07 10:10:00,56.63,56.65,56.36,56.45,73600.0,44.6492,44.665,44.4364,44.5073,73600.0
2007-12-07 10:15:00,56.45,56.46,56.33,56.35,76600.0,44.5073,44.5152,44.4127,44.4285,76600.0
2007-12-07 10:20:00,56.35,56.38,56.29,56.35,45300.0,44.4285,44.4521,44.3812,44.4285,45300.0
2007-12-07 10:25:00,56.35,56.52,56.29,56.47,113300.0,44.4285,44.5625,44.3812,44.5231,113300.0
2007-12-07 10:30:00,56.46,56.54,56.42,56.51,51700.0,44.5152,44.5783,44.4837,44.5546,51700.0
2007-12-07 10:35:00,56.51,56.52,56.41,56.45,57900.0,44.5546,44.5625,44.4758,44.5073,57900.0
2007-12-07 10:40:00,56.44,56.57,56.44,56.56,70800.0,44.4994,44.6019,44.4994,44.5941,70800.0
2007-12-07 10:45:00,56.57,56.83,56.57,56.7,145200.0,44.6019,44.8069,44.6019,44.7044,145200.0
2007-12-07 10:50:00,56.69,56.7,56.51,56.51,61300.0,44.6966,44.7044,44.5546,44.5546,61300.0
2007-12-07 10:55:00,56.52,56.61,56.26,56.28,83800.0,44.5625,44.6335,44.3575,44.3733,83800.0
2007-12-07 11:00:00,56.28,56.35,56.2,56.27,87100.0,44.3733,44.4285,44.3102,44.3654,87100.0
2007-12-07 11:05:00,56.27,56.3,56.2,56.29,59300.0,44.3654,44.3891,44.3102,44.3812,59300.0
2007-12-07 11:10:00,56.29,56.31,56.23,56.28,204100.0,44.3812,44.3969,44.3339,44.3733,204100.0
2007-12-07 11:15:00,56.29,56.39,56.27,56.38,46300.0,44.3812,44.46,44.3654,44.4521,46300.0
2007-12-07 11:20:00,56.39,56.53,56.39,56.45,79500.0,44.46,44.5704,44.46,44.5073,79500.0
2007-12-07 11:25:00,56.44,56.44,56.28,56.28,46000.0,44.4994,44.4994,44.3733,44.3733,46000.0
2007-12-07 11:30:00,56.27,56.34,56.27,56.34,43000.0,44.3654,44.4206,44.3654,44.4206,43000.0
2007-12-07 11:35:00,56.34,56.44,56.33,56.42,56200.0,44.4206,44.4994,44.4127,44.4837,56200.0
2007-12-07 11:40:00,56.43,56.43,56.38,56.39,34200.0,44.4916,44.4916,44.4521,44.46,34200.0
2007-12-07 11:45:00,56.4,56.44,56.35,56.44,40100.0,44.4679,44.4994,44.4285,44.4994,40100.0
2007-12-07 11:50:00,56.43,56.46,56.39,56.39,56700.0,44.4916,44.5152,44.46,44.46,56700.0
2007-12-07 11:55:00,56.4,56.4,56.37,56.38,31700.0,44.4679,44.4679,44.4442,44.4521,31700.0
2007-12-07 12:00:00,56.39,56.45,56.37,56.43,40300.0,44.46,44.5073,44.4442,44.4916,40300.0
2007-12-07 12:05:00,56.43,56.49,56.43,56.47,88900.0,44.4916,44.5389,44.4916,44.5231,88900.0
2007-12-07 12:10:00,56.46,56.5,56.4,56.49,56400.0,44.5152,44.5467,44.4679,44.5389,56400.0
2007-12-07 12:15:00,56.5,56.56,56.49,56.52,64900.0,44.5467,44.5941,44.5389,44.5625,64900.0
2007-12-07 12:20:00,56.53,56.57,56.52,56.54,68500.0,44.5704,44.6019,44.5625,44.5783,68500.0
2007-12-07 12:25:00,56.54,56.7,56.53,56.68,112900.0,44.5783,44.7044,44.5704,44.6887,112900.0
2007-12-07 12:30:00,56.68,56.73,56.58,56.67,140900.0,44.6887,44.7281,44.6098,44.6808,140900.0
2007-12-07 12:35:00,56.67,56.68,56.64,56.67,72900.0,44.6808,44.6887,44.6571,44.6808,72900.0
2007-12-07 12:40:00,56.67,56.69,56.66,56.67,64000.0,44.6808,44.6966,44.6729,44.6808,64000.0
2007-12-07 12:45:00,56.67,56.69,56.67,56.68,38500.0,44.6808,44.6966,44.6808,44.6887,38500.0
2007-12-07 12:50:00,56.67,56.68,56.64,56.64,76000.0,44.6808,44.6887,44.6571,44.6571,76000.0
2007-12-07 12:55:00,56.64,56.67,56.64,56.64,51000.0,44.6571,44.6808,44.6571,44.6571,51000.0
2007-12-07 13:00:00,56.64,56.64,56.63,56.63,34600.0,44.6571,44.6571,44.6492,44.6492,34600.0
2007-12-07 13:05:00,56.63,56.64,56.58,56.62,77700.0,44.6492,44.6571,44.6098,44.6414,77700.0
2007-12-07 13:10:00,56.62,56.69,56.6,56.61,40800.0,44.6414,44.6966,44.6256,44.6335,40800.0
2007-12-07 13:15:00,56.61,56.68,56.61,56.68,45600.0,44.6335,44.6887,44.6335,44.6887,45600.0
2007-12-07 13:20:00,56.68,56.7,56.65,56.66,52400.0,44.6887,44.7044,44.665,44.6729,52400.0
2007-12-07 13:25:00,56.66,56.74,56.65,56.74,52300.0,44.6729,44.736,44.665,44.736,52300.0
2007-12-07 13:30:00,56.75,56.79,56.69,56.79,60500.0,44.7439,44.7754,44.6966,44.7754,60500.0
2007-12-07 13:35:00,56.79,56.8,56.74,56.75,54800.0,44.7754,44.7833,44.736,44.7439,54800.0
2007-12-07 13:40:00,56.75,56.82,56.73,56.82,94400.0,44.7439,44.799,44.7281,44.799,94400.0
2007-12-07 13:45:00,56.82,56.86,56.79,56.84,89700.0,44.799,44.8306,44.7754,44.8148,89700.0
2007-12-07 13:50:00,56.84,56.84,56.81,56.83,57800.0,44.8148,44.8148,44.7912,44.8069,57800.0
2007-12-07 13:55:00,56.83,56.88,56.83,56.85,41000.0,44.8069,44.8464,44.8069,44.8227,41000.0
2007-12-07 14:00:00,56.85,56.89,56.83,56.89,50600.0,44.8227,44.8542,44.8069,44.8542,50600.0
2007-12-07 14:05:00,56.89,56.95,56.89,56.92,132100.0,44.8542,44.9015,44.8542,44.8779,132100.0
2007-12-07 14:10:00,56.92,56.95,56.81,56.89,76900.0,44.8779,44.9015,44.7912,44.8542,76900.0
2007-12-07 14:15:00,56.89,56.96,56.87,56.91,133100.0,44.8542,44.9094,44.8385,44.87,133100.0
2007-12-07 14:20:00,56.91,56.94,56.91,56.93,64800.0,44.87,44.8937,44.87,44.8858,64800.0
2007-12-07 14:25:00,56.93,56.99,56.91,56.98,101100.0,44.8858,44.9331,44.87,44.9252,101100.0
2007-12-07 14:30:00,56.98,56.99,56.95,56.97,85700.0,44.9252,44.9331,44.9015,44.9173,85700.0
2007-12-07 14:35:00,56.97,56.98,56.85,56.85,89500.0,44.9173,44.9252,44.8227,44.8227,89500.0
2007-12-07 14:40:00,56.85,56.92,56.85,56.88,65900.0,44.8227,44.8779,44.8227,44.8464,65900.0
2007-12-07 14:45:00,56.88,56.89,56.8,56.82,70300.0,44.8464,44.8542,44.7833,44.799,70300.0
2007-12-07 14:50:00,56.82,56.82,56.74,56.75,104800.0,44.799,44.799,44.736,44.7439,104800.0
2007-12-07 14:55:00,56.74,56.77,56.74,56.77,88500.0,44.736,44.7596,44.736,44.7596,88500.0
2007-12-07 15:00:00,56.77,56.82,56.77,56.79,125000.0,44.7596,44.799,44.7596,44.7754,125000.0
2007-12-07 15:05:00,56.79,56.8,56.65,56.69,232100.0,44.7754,44.7833,44.665,44.6966,232100.0
2007-12-07 15:10:00,56.69,56.72,56.65,56.71,96000.0,44.6966,44.7202,44.665,44.7123,96000.0
2007-12-07 15:15:00,56.72,56.72,56.6,56.61,120400.0,44.7202,44.7202,44.6256,44.6335,120400.0
2007-12-07 15:20:00,56.6,56.82,56.6,56.82,170200.0,44.6256,44.799,44.6256,44.799,170200.0
2007-12-07 15:25:00,56.81,56.88,56.72,56.8,149200.0,44.7912,44.8464,44.7202,44.7833,149200.0
2007-12-07 15:30:00,56.81,56.84,56.57,56.63,122900.0,44.7912,44.8148,44.6019,44.6492,122900.0
2007-12-07 15:35:00,56.62,56.67,56.53,56.67,133200.0,44.6414,44.6808,44.5704,44.6808,133200.0
2007-12-07 15:40:00,56.66,56.7,56.62,56.7,208600.0,44.6729,44.7044,44.6414,44.7044,208600.0
2007-12-07 15:45:00,56.7,56.72,56.67,56.68,156400.0,44.7044,44.7202,44.6808,44.6887,156400.0
2007-12-07 15:50:00,56.68,56.68,56.53,56.62,232400.0,44.6887,44.6887,44.5704,44.6414,232400.0
2007-12-07 15:55:00,56.62,56.68,56.54,56.66,269400.0,44.6414,44.6887,44.5783,44.6729,269400.0
2007-12-10 09:30:00,56.65,56.91,56.64,56.76,192400.0,44.665,44.87,44.6571,44.7517,192400.0
2007-12-10 09:35:00,56.76,56.78,56.48,56.6,181100.0,44.7517,44.7675,44.531,44.6256,181100.0
2007-12-10 09:40:00,56.59,56.6,56.49,56.58,37200.0,44.6177,44.6256,44.5389,44.6098,37200.0
2007-12-10 09:45:00,56.57,56.61,56.5,56.54,36500.0,44.6019,44.6335,44.5467,44.5783,36500.0
2007-12-10 09:50:00,56.54,56.66,56.54,56.56,146900.0,44.5783,44.6729,44.5783,44.5941,146900.0
2007-12-10 09:55:00,56.57,56.67,56.51,56.65,216100.0,44.6019,44.6808,44.5546,44.665,216100.0
2007-12-10 10:00:00,56.66,56.76,56.66,56.69,71700.0,44.6729,44.7517,44.6729,44.6966,71700.0
2007-12-10 10:05:00,56.69,56.89,56.66,56.89,347700.0,44.6966,44.8542,44.6729,44.8542,347700.0
2007-12-10 10:10:00,56.89,56.9,56.75,56.82,252000.0,44.8542,44.8621,44.7439,44.799,252000.0
2007-12-10 10:15:00,56.81,56.9,56.8,56.89,100400.0,44.7912,44.8621,44.7833,44.8542,100400.0
2007-12-10 10:20:00,56.89,56.9,56.85,56.87,65900.0,44.8542,44.8621,44.8227,44.8385,65900.0
2007-12-10 10:25:00,56.87,56.95,56.87,56.88,78100.0,44.8385,44.9015,44.8385,44.8464,78100.0
2007-12-10 10:30:00,56.89,56.99,56.89,56.99,148600.0,44.8542,44.9331,44.8542,44.9331,148600.0
2007-12-10 10:35:00,56.98,56.99,56.94,56.94,62800.0,44.9252,44.9331,44.8937,44.8937,62800.0
2007-12-10 10:40:00,56.94,56.95,56.92,56.94,81000.0,44.8937,44.9015,44.8779,44.8937,81000.0
2007-12-10 10:45:00,56.94,56.96,56.93,56.93,34400.0,44.8937,44.9094,44.8858,44.8858,34400.0
2007-12-10 10:50:00,56.93,56.94,56.86,56.92,56300.0,44.8858,44.8937,44.8306,44.8779,56300.0
2007-12-10 10:55:00,56.92,56.93,56.89,56.92,45000.0,44.8779,44.8858,44.8542,44.8779,45000.0
2007-12-10 11:00:00,56.92,56.94,56.91,56.93,44800.0,44.8779,44.8937,44.87,44.8858,44800.0
2007-12-10 11:05:00,56.94,56.96,56.93,56.96,46500.0,44.8937,44.9094,44.8858,44.9094,46500.0
2007-12-10 11:10:00,56.96,56.98,56.95,56.96,138100.0,44.9094,44.9252,44.9015,44.9094,138100.0
2007-12-10 11:15:00,56.96,56.99,56.9,56.99,165100.0,44.9094,44.9331,44.8621,44.9331,165100.0
2007-12-10 11:20:00,56.98,57.0,56.94,56.99,71500.0,44.9252,44.941,44.8937,44.9331,71500.0
2007-12-10 11:25:00,57.0,57.15,56.98,57.1,276000.0,44.941,45.0592,44.9252,45.0198,276000.0
2007-12-10 11:30:00,57.1,57.24,57.04,57.21,138500.0,45.0198,45.1302,44.9725,45.1065,138500.0
2007-12-10 11:35:00,57.21,57.22,57.15,57.21,66800.0,45.1065,45.1144,45.0592,45.1065,66800.0
2007-12-10 11:40:00,57.22,57.22,57.2,57.21,108400.0,45.1144,45.1144,45.0987,45.1065,108400.0
2007-12-10 11:45:00,57.22,57.24,57.21,57.24,52000.0,45.1144,45.1302,45.1065,45.1302,52000.0
2007-12-10 11:50:00,57.23,57.24,57.22,57.22,44900.0,45.1223,45.1302,45.1144,45.1144,44900.0
2007-12-10 11:55:00,57.21,57.21,57.17,57.19,36400.0,45.1065,45.1065,45.075,45.0908,36400.0
2007-12-10 12:00:00,57.19,57.2,57.18,57.18,31100.0,45.0908,45.0987,45.0829,45.0829,31100.0
2007-12-10 12:05:00,57.18,57.32,57.07,57.32,284000.0,45.0829,45.1933,44.9962,45.1933,284000.0
2007-12-10 12:10:00,57.31,57.33,57.3,57.3,52700.0,45.1854,45.2012,45.1775,45.1775,52700.0
2007-12-10 12:15:00,57.3,57.38,57.3,57.37,82300.0,45.1775,45.2406,45.1775,45.2327,82300.0
2007-12-10 12:20:00,57.37,57.38,57.31,57.33,57300.0,45.2327,45.2406,45.1854,45.2012,57300.0
2007-12-10 12:25:00,57.33,57.5,57.33,57.43,216200.0,45.2012,45.3352,45.2012,45.28,216200.0
2007-12-10 12:30:00,57.44,57.66,57.42,57.61,238200.0,45.2879,45.4613,45.2721,45.4219,238200.0
2007-12-10 12:35:00,57.61,57.7,57.53,57.54,214300.0,45.4219,45.4929,45.3588,45.3667,214300.0
2007-12-10 12:40:00,57.54,57.73,57.52,57.65,122000.0,45.3667,45.5165,45.351,45.4535,122000.0
2007-12-10 12:45:00,57.65,57.73,57.61,57.7,127500.0,45.4535,45.5165,45.4219,45.4929,127500.0
2007-12-10 12:50:00,57.7,57.71,57.65,57.69,120200.0,45.4929,45.5008,45.4535,45.485,120200.0
2007-12-10 12:55:00,57.69,57.71,57.62,57.63,92000.0,45.485,45.5008,45.4298,45.4377,92000.0
2007-12-10 13:00:00,57.62,57.64,57.55,57.64,98700.0,45.4298,45.4456,45.3746,45.4456,98700.0
2007-12-10 13:05:00,57.65,57.65,57.5,57.6,118800.0,45.4535,45.4535,45.3352,45.414,118800.0
2007-12-10 13:10:00,57.6,57.65,57.57,57.62,96100.0,45.414,45.4535,45.3904,45.4298,96100.0
2007-12-10 13:15:00,57.62,57.62,57.47,57.53,95600.0,45.4298,45.4298,45.3115,45.3588,95600.0
2007-12-10 13:20:00,57.53,57.57,57.36,57.39,123200.0,45.3588,45.3904,45.2248,45.2485,123200.0
2007-12-10 13:25:00,57.39,57.53,57.35,57.47,172700.0,45.2485,45.3588,45.2169,45.3115,172700.0
2007-12-10 13:30:00,57.46,57.47,57.34,57.35,55800.0,45.3036,45.3115,45.209,45.2169,55800.0
2007-12-10 13:35:00,57.35,57.43,57.35,57.39,36500.0,45.2169,45.28,45.2169,45.2485,36500.0
2007-12-10 13:40:00,57.39,57.4,57.3,57.35,80300.0,45.2485,45.2563,45.1775,45.2169,80300.0
2007-12-10 13:45:00,57.35,57.35,57.19,57.31,76100.0,45.2169,45.2169,45.0908,45.1854,76100.0
2007-12-10 13:50:00,57.31,57.32,57.22,57.25,139100.0,45.1854,45.1933,45.1144,45.1381,139100.0
2007-12-10 13:55:00,57.25,57.31,57.16,57.21,81800.0,45.1381,45.1854,45.0671,45.1065,81800.0
2007-12-10 14:00:00,57.21,57.27,57.19,57.23,82700.0,45.1065,45.1538,45.0908,45.1223,82700.0
2007-12-10 14:05:00,57.23,57.35,57.23,57.35,100600.0,45.1223,45.2169,45.1223,45.2169,100600.0
2007-12-10 14:10:00,57.35,57.42,57.34,57.41,70900.0,45.2169,45.2721,45.209,45.2642,70900.0
2007-12-10 14:15:00,57.41,57.44,57.41,57.43,44100.0,45.2642,45.2879,45.2642,45.28,44100.0
2007-12-10 14:20:00,57.43,57.61,57.42,57.55,101200.0,45.28,45.4219,45.2721,45.3746,101200.0
2007-12-10 14:25:00,57.55,57.57,57.51,57.56,39000.0,45.3746,45.3904,45.3431,45.3825,39000.0
2007-12-10 14:30:00,57.56,57.67,57.56,57.67,70900.0,45.3825,45.4692,45.3825,45.4692,70900.0
2007-12-10 14:35:00,57.66,57.67,57.59,57.59,53300.0,45.4613,45.4692,45.4061,45.4061,53300.0
2007-12-10 14:40:00,57.59,57.65,57.52,57.64,54800.0,45.4061,45.4535,45.351,45.4456,54800.0
2007-12-10 14:45:00,57.63,57.65,57.59,57.64,168200.0,45.4377,45.4535,45.4061,45.4456,168200.0
2007-12-10 14:50:00,57.64,57.67,57.63,57.66,106200.0,45.4456,45.4692,45.4377,45.4613,106200.0
2007-12-10 14:55:00,57.66,57.67,57.57,57.59,262300.0,45.4613,45.4692,45.3904,45.4061,262300.0
2007-12-10 15:00:00,57.59,57.67,57.59,57.66,97700.0,45.4061,45.4692,45.4061,45.4613,97700.0
2007-12-10 15:05:00,57.66,57.85,57.65,57.79,198700.0,45.4613,45.6111,45.4535,45.5638,198700.0
2007-12-10 15:10:00,57.78,57.91,57.78,57.84,121700.0,45.5559,45.6584,45.5559,45.6033,121700.0
2007-12-10 15:15:00,57.84,57.87,57.8,57.86,138300.0,45.6033,45.6269,45.5717,45.619,138300.0
2007-12-10 15:20:00,57.86,57.89,57.8,57.89,131800.0,45.619,45.6427,45.5717,45.6427,131800.0
2007-12-10 15:25:00,57.88,57.89,57.82,57.86,134100.0,45.6348,45.6427,45.5875,45.619,134100.0
2007-12-10 15:30:00,57.87,57.95,57.86,57.92,262700.0,45.6269,45.69,45.619,45.6663,262700.0
2007-12-10 15:35:00,57.92,57.93,57.74,57.76,174600.0,45.6663,45.6742,45.5244,45.5402,174600.0
2007-12-10 15:40:00,57.76,57.8,57.71,57.76,527700.0,45.5402,45.5717,45.5008,45.5402,527700.0
2007-12-10 15:45:00,57.76,57.84,57.74,57.79,303800.0,45.5402,45.6033,45.5244,45.5638,303800.0
2007-12-10 15:50:00,57.8,57.81,57.73,57.74,349200.0,45.5717,45.5796,45.5165,45.5244,349200.0
2007-12-10 15:55:00,57.73,57.87,57.73,57.82,501300.0,45.5165,45.6269,45.5165,45.5875,501300.0
2007-12-11 09:30:00,57.84,58.05,57.75,58.0,232300.0,45.6033,45.7688,45.5323,45.7294,232300.0
2007-12-11 09:35:00,58.0,58.02,57.93,58.01,127100.0,45.7294,45.7452,45.6742,45.7373,127100.0
2007-12-11 09:40:00,58.01,58.04,57.83,58.0,108600.0,45.7373,45.7609,45.5954,45.7294,108600.0
2007-12-11 09:45:00,58.0,58.02,57.98,58.01,92400.0,45.7294,45.7452,45.7136,45.7373,92400.0
2007-12-11 09:50:00,58.01,58.07,58.0,58.06,210600.0,45.7373,45.7846,45.7294,45.7767,210600.0
2007-12-11 09:55:00,58.06,58.15,58.02,58.06,79300.0,45.7767,45.8477,45.7452,45.7767,79300.0
2007-12-11 10:00:00,58.05,58.06,57.98,58.0,127200.0,45.7688,45.7767,45.7136,45.7294,127200.0
2007-12-11 10:05:00,58.0,58.06,58.0,58.04,141800.0,45.7294,45.7767,45.7294,45.7609,141800.0
2007-12-11 10:10:00,58.04,58.09,58.03,58.05,95700.0,45.7609,45.8004,45.7531,45.7688,95700.0
2007-12-11 10:15:00,58.05,58.05,58.02,58.03,80900.0,45.7688,45.7688,45.7452,45.7531,80900.0
2007-12-11 10:20:00,58.04,58.04,57.86,57.92,208500.0,45.7609,45.7609,45.619,45.6663,208500.0
2007-12-11 10:25:00,57.92,58.02,57.91,57.99,127700.0,45.6663,45.7452,45.6584,45.7215,127700.0
2007-12-11 10:30:00,57.99,58.01,57.98,58.0,99600.0,45.7215,45.7373,45.7136,45.7294,99600.0
2007-12-11 10:35:00,57.99,58.0,57.97,57.99,90000.0,45.7215,45.7294,45.7058,45.7215,90000.0
2007-12-11 10:40:00,57.99,58.04,57.98,58.01,456900.0,45.7215,45.7609,45.7136,45.7373,456900.0
2007-12-11 10:45:00,58.01,58.01,57.98,57.98,267300.0,45.7373,45.7373,45.7136,45.7136,267300.0
2007-12-11 10:50:00,57.98,57.99,57.95,57.96,291600.0,45.7136,45.7215,45.69,45.6979,291600.0
2007-12-11 10:55:00,57.96,57.97,57.93,57.95,117900.0,45.6979,45.7058,45.6742,45.69,117900.0
2007-12-11 11:00:00,57.96,57.97,57.88,57.89,288600.0,45.6979,45.7058,45.6348,45.6427,288600.0
2007-12-11 11:05:00,57.89,57.9,57.73,57.77,461900.0,45.6427,45.6506,45.5165,45.5481,461900.0
2007-12-11 11:10:00,57.77,57.78,57.6,57.6,269100.0,45.5481,45.5559,45.414,45.414,269100.0
2007-12-11 11:15:00,57.61,57.69,57.53,57.57,207500.0,45.4219,45.485,45.3588,45.3904,207500.0
2007-12-11 11:20:00,57.57,57.57,57.34,57.38,157900.0,45.3904,45.3904,45.209,45.2406,157900.0
2007-12-11 11:25:00,57.38,57.46,57.33,57.44,86700.0,45.2406,45.3036,45.2012,45.2879,86700.0
2007-12-11 11:30:00,57.44,57.54,57.44,57.49,202200.0,45.2879,45.3667,45.2879,45.3273,202200.0
2007-12-11 11:35:00,57.5,57.5,57.31,57.31,128400.0,45.3352,45.3352,45.1854,45.1854,128400.0
2007-12-11 11:40:00,57.31,57.37,57.25,57.31,125400.0,45.1854,45.2327,45.1381,45.1854,125400.0
2007-12-11 11:45:00,57.31,57.41,57.3,57.41,77300.0,45.1854,45.2642,45.1775,45.2642,77300.0
2007-12-11 11:50:00,57.41,57.46,57.31,57.31,66500.0,45.2642,45.3036,45.1854,45.1854,66500.0
2007-12-11 11:55:00,57.31,57.38,57.29,57.36,53800.0,45.1854,45.2406,45.1696,45.2248,53800.0
2007-12-11 12:00:00,57.37,57.48,57.35,57.47,53900.0,45.2327,45.3194,45.2169,45.3115,53900.0
2007-12-11 12:05:00,57.49,57.51,57.4,57.44,130000.0,45.3273,45.3431,45.2563,45.2879,130000.0
2007-12-11 12:10:00,57.44,57.46,57.26,57.27,160100.0,45.2879,45.3036,45.146,45.1538,160100.0
2007-12-11 12:15:00,57.27,57.28,57.24,57.27,97700.0,45.1538,45.1617,45.1302,45.1538,97700.0
2007-12-11 12:20:00,57.27,57.33,57.26,57.32,80500.0,45.1538,45.2012,45.146,45.1933,80500.0
2007-12-11 12:25:00,57.33,57.4,57.3,57.37,59700.0,45.2012,45.2563,45.1775,45.2327,59700.0
2007-12-11 12:30:00,57.38,57.38,57.31,57.33,66900.0,45.2406,45.2406,45.1854,45.2012,66900.0
2007-12-11 12:35:00,57.32,57.38,57.31,57.38,71000.0,45.1933,45.2406,45.1854,45.2406,71000.0
2007-12-11 12:40:00,57.38,57.4,57.34,57.39,41800.0,45.2406,45.2563,45.209,45.2485,41800.0
2007-12-11 12:45:00,57.39,57.42,57.37,57.39,50900.0,45.2485,45.2721,45.2327,45.2485,50900.0
2007-12-11 12:50:00,57.39,57.42,57.38,57.41,54300.0,45.2485,45.2721,45.2406,45.2642,54300.0
2007-12-11 12:55:00,57.42,57.5,57.4,57.43,130800.0,45.2721,45.3352,45.2563,45.28,130800.0
2007-12-11 13:00:00,57.43,57.51,57.43,57.45,134700.0,45.28,45.3431,45.28,45.2958,134700.0
2007-12-11 13:05:00,57.46,57.46,57.42,57.45,47000.0,45.3036,45.3036,45.2721,45.2958,47000.0
2007-12-11 13:10:00,57.45,57.46,57.4,57.4,51300.0,45.2958,45.3036,45.2563,45.2563,51300.0
2007-12-11 13:15:00,57.4,57.4,57.27,57.27,41200.0,45.2563,45.2563,45.1538,45.1538,41200.0
2007-12-11 13:20:00,57.27,57.32,57.26,57.3,61200.0,45.1538,45.1933,45.146,45.1775,61200.0
2007-12-11 13:25:00,57.3,57.37,57.29,57.35,52500.0,45.1775,45.2327,45.1696,45.2169,52500.0
2007-12-11 13:30:00,57.36,57.37,57.34,57.35,53000.0,45.2248,45.2327,45.209,45.2169,53000.0
2007-12-11 13:35:00,57.35,57.37,57.34,57.36,70000.0,45.2169,45.2327,45.209,45.2248,70000.0
2007-12-11 13:40:00,57.36,57.42,57.28,57.38,141800.0,45.2248,45.2721,45.1617,45.2406,141800.0
2007-12-11 13:45:00,57.37,57.51,57.36,57.47,89600.0,45.2327,45.3431,45.2248,45.3115,89600.0
2007-12-11 13:50:00,57.47,57.54,57.35,57.41,110900.0,45.3115,45.3667,45.2169,45.2642,110900.0
2007-12-11 13:55:00,57.41,57.49,57.4,57.48,69600.0,45.2642,45.3273,45.2563,45.3194,69600.0
2007-12-11 14:00:00,57.48,57.51,57.37,57.42,154700.0,45.3194,45.3431,45.2327,45.2721,154700.0
2007-12-11 14:05:00,57.41,57.43,57.3,57.34,136600.0,45.2642,45.28,45.1775,45.209,136600.0
2007-12-11 14:10:00,57.33,57.45,57.31,57.38,113100.0,45.2012,45.2958,45.1854,45.2406,113100.0
2007-12-11 14:15:00,57.37,57.53,57.2,57.44,308100.0,45.2327,45.3588,45.0987,45.2879,308100.0
2007-12-11 14:20:00,57.45,57.46,57.19,57.22,225200.0,45.2958,45.3036,45.0908,45.1144,225200.0
2007-12-11 14:25:00,57.22,57.28,57.1,57.15,185700.0,45.1144,45.1617,45.0198,45.0592,185700.0
2007-12-11 14:30:00,57.14,57.35,57.11,57.35,205400.0,45.0513,45.2169,45.0277,45.2169,205400.0
2007-12-11 14:35:00,57.2,57.45,57.2,57.4,238500.0,45.0987,45.2958,45.0987,45.2563,238500.0
2007-12-11 14:40:00,57.4,57.43,57.3,57.37,148000.0,45.2563,45.28,45.1775,45.2327,148000.0
2007-12-11 14:45:00,57.37,57.38,57.32,57.34,95700.0,45.2327,45.2406,45.1933,45.209,95700.0
2007-12-11 14:50:00,57.34,57.44,57.31,57.43,110200.0,45.209,45.2879,45.1854,45.28,110200.0
2007-12-11 14:55:00,57.43,57.46,57.27,57.32,101200.0,45.28,45.3036,45.1538,45.1933,101200.0
2007-12-11 15:00:00,57.32,57.33,57.08,57.12,138800.0,45.1933,45.2012,45.004,45.0356,138800.0
2007-12-11 15:05:00,57.11,57.18,57.1,57.17,126700.0,45.0277,45.0829,45.0198,45.075,126700.0
2007-12-11 15:10:00,57.17,57.24,57.12,57.22,133100.0,45.075,45.1302,45.0356,45.1144,133100.0
2007-12-11 15:15:00,57.21,57.31,57.15,57.25,201100.0,45.1065,45.1854,45.0592,45.1381,201100.0
2007-12-11 15:20:00,57.25,57.32,57.22,57.24,166000.0,45.1381,45.1933,45.1144,45.1302,166000.0
2007-12-11 15:25:00,57.24,57.32,57.23,57.27,111600.0,45.1302,45.1933,45.1223,45.1538,111600.0
2007-12-11 15:30:00,57.27,57.31,57.23,57.25,145100.0,45.1538,45.1854,45.1223,45.1381,145100.0
2007-12-11 15:35:00,57.25,57.28,57.13,57.16,176500.0,45.1381,45.1617,45.0435,45.0671,176500.0
2007-12-11 15:40:00,57.17,57.25,57.16,57.25,178600.0,45.075,45.1381,45.0671,45.1381,178600.0
2007-12-11 15:45:00,57.25,57.25,57.17,57.17,154700.0,45.1381,45.1381,45.075,45.075,154700.0
2007-12-11 15:50:00,57.17,57.17,57.06,57.06,191800.0,45.075,45.075,44.9883,44.9883,191800.0
2007-12-11 15:55:00,57.06,57.12,56.93,57.02,324700.0,44.9883,45.0356,44.8858,44.9567,324700.0
2007-12-12 09:30:00,57.26,57.96,57.26,57.96,297600.0,45.146,45.6979,45.146,45.6979,297600.0
2007-12-12 09:35:00,57.96,57.96,57.59,57.64,257500.0,45.6979,45.6979,45.4061,45.4456,257500.0
2007-12-12 09:40:00,57.64,57.8,57.57,57.74,263700.0,45.4456,45.5717,45.3904,45.5244,263700.0
2007-12-12 09:45:00,57.76,57.79,57.68,57.76,401500.0,45.5402,45.5638,45.4771,45.5402,401500.0
2007-12-12 09:50:00,57.78,57.8,57.75,57.78,453600.0,45.5559,45.5717,45.5323,45.5559,453600.0
2007-12-12 09:55:00,57.79,57.8,57.71,57.72,230000.0,45.5638,45.5717,45.5008,45.5086,230000.0
2007-12-12 10:00:00,57.72,57.77,57.5,57.63,1154600.0,45.5086,45.5481,45.3352,45.4377,1154600.0
2007-12-12 10:05:00,57.63,57.72,57.6,57.68,157600.0,45.4377,45.5086,45.414,45.4771,157600.0
2007-12-12 10:10:00,57.7,57.71,57.68,57.7,122100.0,45.4929,45.5008,45.4771,45.4929,122100.0
2007-12-12 10:15:00,57.71,57.77,57.7,57.77,126400.0,45.5008,45.5481,45.4929,45.5481,126400.0
2007-12-12 10:20:00,57.77,57.8,57.77,57.79,94900.0,45.5481,45.5717,45.5481,45.5638,94900.0
2007-12-12 10:25:00,57.79,57.84,57.71,57.73,127300.0,45.5638,45.6033,45.5008,45.5165,127300.0
2007-12-12 10:30:00,57.73,57.73,57.51,57.56,108400.0,45.5165,45.5165,45.3431,45.3825,108400.0
2007-12-12 10:35:00,57.55,57.64,57.5,57.51,99500.0,45.3746,45.4456,45.3352,45.3431,99500.0
2007-12-12 10:40:00,57.51,57.6,57.5,57.6,94100.0,45.3431,45.414,45.3352,45.414,94100.0
2007-12-12 10:45:00,57.6,57.64,57.56,57.57,109800.0,45.414,45.4456,45.3825,45.3904,109800.0
2007-12-12 10:50:00,57.58,57.64,57.56,57.62,72400.0,45.3983,45.4456,45.3825,45.4298,72400.0
2007-12-12 10:55:00,57.62,57.66,57.6,57.65,54400.0,45.4298,45.4613,45.414,45.4535,54400.0
2007-12-12 11:00:00,57.66,57.67,57.65,57.66,69700.0,45.4613,45.4692,45.4535,45.4613,69700.0
2007-12-12 11:05:00,57.67,57.74,57.66,57.73,150700.0,45.4692,45.5244,45.4613,45.5165,150700.0
2007-12-12 11:10:00,57.73,57.75,57.7,57.71,85600.0,45.5165,45.5323,45.4929,45.5008,85600.0
2007-12-12 11:15:00,57.72,57.79,57.7,57.79,88900.0,45.5086,45.5638,45.4929,45.5638,88900.0
2007-12-12 11:20:00,57.79,57.89,57.78,57.87,60100.0,45.5638,45.6427,45.5559,45.6269,60100.0
2007-12-12 11:25:00,57.88,57.94,57.88,57.91,98600.0,45.6348,45.6821,45.6348,45.6584,98600.0
2007-12-12 11:30:00,57.9,57.95,57.88,57.92,84300.0,45.6506,45.69,45.6348,45.6663,84300.0
2007-12-12 11:35:00,57.92,57.95,57.9,57.94,90500.0,45.6663,45.69,45.6506,45.6821,90500.0
2007-12-12 11:40:00,57.94,58.04,57.9,57.91,115000.0,45.6821,45.7609,45.6506,45.6584,115000.0
2007-12-12 11:45:00,57.91,57.91,57.75,57.82,124800.0,45.6584,45.6584,45.5323,45.5875,124800.0
2007-12-12 11:50:00,57.82,57.83,57.67,57.76,83300.0,45.5875,45.5954,45.4692,45.5402,83300.0
2007-12-12 11:55:00,57.76,57.76,57.72,57.73,53000.0,45.5402,45.5402,45.5086,45.5165,53000.0
2007-12-12 12:00:00,57.73,57.86,57.72,57.82,69000.0,45.5165,45.619,45.5086,45.5875,69000.0
2007-12-12 12:05:00,57.8,57.8,57.74,57.76,74100.0,45.5717,45.5717,45.5244,45.5402,74100.0
2007-12-12 12:10:00,57.76,57.77,57.73,57.75,34700.0,45.5402,45.5481,45.5165,45.5323,34700.0
2007-12-12 12:15:00,57.74,57.74,57.71,57.72,110000.0,45.5244,45.5244,45.5008,45.5086,110000.0
2007-12-12 12:20:00,57.72,57.76,57.69,57.69,293400.0,45.5086,45.5402,45.485,45.485,293400.0
2007-12-12 12:25:00,57.69,57.72,57.6,57.71,129300.0,45.485,45.5086,45.414,45.5008,129300.0
2007-12-12 12:30:00,57.71,57.79,57.68,57.78,74500.0,45.5008,45.5638,45.4771,45.5559,74500.0
2007-12-12 12:35:00,57.78,57.78,57.68,57.71,72400.0,45.5559,45.5559,45.4771,45.5008,72400.0
2007-12-12 12:40:00,57.7,57.77,57.7,57.75,68500.0,45.4929,45.5481,45.4929,45.5323,68500.0
2007-12-12 12:45:00,57.75,57.77,57.75,57.75,88600.0,45.5323,45.5481,45.5323,45.5323,88600.0
2007-12-12 12:50:00,57.75,57.78,57.74,57.75,65400.0,45.5323,45.5559,45.5244,45.5323,65400.0
2007-12-12 12:55:00,57.75,57.88,57.75,57.86,142600.0,45.5323,45.6348,45.5323,45.619,142600.0
2007-12-12 13:00:00,57.85,57.9,57.84,57.9,79400.0,45.6111,45.6506,45.6033,45.6506,79400.0
2007-12-12 13:05:00,57.9,57.96,57.87,57.94,61000.0,45.6506,45.6979,45.6269,45.6821,61000.0
2007-12-12 13:10:00,57.94,57.95,57.87,57.88,66500.0,45.6821,45.69,45.6269,45.6348,66500.0
2007-12-12 13:15:00,57.87,57.89,57.85,57.89,49100.0,45.6269,45.6427,45.6111,45.6427,49100.0
2007-12-12 13:20:00,57.89,57.91,57.87,57.91,29900.0,45.6427,45.6584,45.6269,45.6584,29900.0
2007-12-12 13:25:00,57.91,57.91,57.83,57.86,41400.0,45.6584,45.6584,45.5954,45.619,41400.0
2007-12-12 13:30:00,57.86,57.89,57.85,57.86,63100.0,45.619,45.6427,45.6111,45.619,63100.0
2007-12-12 13:35:00,57.86,57.97,57.86,57.95,61200.0,45.619,45.7058,45.619,45.69,61200.0
2007-12-12 13:40:00,57.95,58.01,57.95,58.0,86000.0,45.69,45.7373,45.69,45.7294,86000.0
2007-12-12 13:45:00,58.0,58.02,57.99,58.02,83600.0,45.7294,45.7452,45.7215,45.7452,83600.0
2007-12-12 13:50:00,58.02,58.03,58.01,58.02,103800.0,45.7452,45.7531,45.7373,45.7452,103800.0
2007-12-12 13:55:00,58.03,58.03,57.93,58.01,86600.0,45.7531,45.7531,45.6742,45.7373,86600.0
2007-12-12 14:00:00,58.01,58.09,57.99,58.06,71400.0,45.7373,45.8004,45.7215,45.7767,71400.0
2007-12-12 14:05:00,58.06,58.14,58.05,58.06,58100.0,45.7767,45.8398,45.7688,45.7767,58100.0
2007-12-12 14:10:00,58.07,58.07,58.01,58.01,124900.0,45.7846,45.7846,45.7373,45.7373,124900.0
2007-12-12 14:15:00,58.01,58.04,57.95,58.0,163500.0,45.7373,45.7609,45.69,45.7294,163500.0
2007-12-12 14:20:00,58.0,58.08,57.98,58.01,136000.0,45.7294,45.7925,45.7136,45.7373,136000.0
2007-12-12 14:25:00,58.0,58.03,58.0,58.0,269000.0,45.7294,45.7531,45.7294,45.7294,269000.0
2007-12-12 14:30:00,58.0,58.05,57.99,58.05,119900.0,45.7294,45.7688,45.7215,45.7688,119900.0
2007-12-12 14:35:00,58.05,58.13,58.04,58.11,91500.0,45.7688,45.8319,45.7609,45.8161,91500.0
2007-12-12 14:40:00,58.11,58.15,58.09,58.09,92400.0,45.8161,45.8477,45.8004,45.8004,92400.0
2007-12-12 14:45:00,58.09,58.15,58.06,58.14,94200.0,45.8004,45.8477,45.7767,45.8398,94200.0
2007-12-12 14:50:00,58.14,58.22,58.14,58.22,132000.0,45.8398,45.9029,45.8398,45.9029,132000.0
2007-12-12 14:55:00,58.22,58.34,58.18,58.19,147600.0,45.9029,45.9975,45.8713,45.8792,147600.0
2007-12-12 15:00:00,58.2,58.2,57.94,58.06,252700.0,45.8871,45.8871,45.6821,45.7767,252700.0
2007-12-12 15:05:00,58.06,58.12,57.91,57.97,228500.0,45.7767,45.824,45.6584,45.7058,228500.0
2007-12-12 15:10:00,57.97,57.98,57.61,57.8,724900.0,45.7058,45.7136,45.4219,45.5717,724900.0
2007-12-12 15:15:00,57.79,57.83,57.59,57.68,301700.0,45.5638,45.5954,45.4061,45.4771,301700.0
2007-12-12 15:20:00,57.68,57.76,57.6,57.63,261600.0,45.4771,45.5402,45.414,45.4377,261600.0
2007-12-12 15:25:00,57.63,57.69,57.55,57.65,771000.0,45.4377,45.485,45.3746,45.4535,771000.0
2007-12-12 15:30:00,57.66,57.67,57.45,57.54,182200.0,45.4613,45.4692,45.2958,45.3667,182200.0
2007-12-12 15:35:00,57.55,57.57,57.35,57.4,201800.0,45.3746,45.3904,45.2169,45.2563,201800.0
2007-12-12 15:40:00,57.39,57.41,57.28,57.38,219400.0,45.2485,45.2642,45.1617,45.2406,219400.0
2007-12-12 15:45:00,57.39,57.49,57.3,57.43,196400.0,45.2485,45.3273,45.1775,45.28,196400.0
2007-12-12 15:50:00,57.44,57.49,57.33,57.41,172900.0,45.2879,45.3273,45.2012,45.2642,172900.0
2007-12-12 15:55:00,57.42,57.57,57.39,57.53,159700.0,45.2721,45.3904,45.2485,45.3588,159700.0
2007-12-13 09:30:00,57.1,57.69,57.0,57.39,171700.0,45.0198,45.485,44.941,45.2485,171700.0
2007-12-13 09:35:00,57.4,57.42,57.06,57.28,112800.0,45.2563,45.2721,44.9883,45.1617,112800.0
2007-12-13 09:40:00,57.28,57.42,57.2,57.41,93600.0,45.1617,45.2721,45.0987,45.2642,93600.0
2007-12-13 09:45:00,57.38,57.42,57.08,57.14,185700.0,45.2406,45.2721,45.004,45.0513,185700.0
2007-12-13 09:50:00,57.13,57.15,57.03,57.05,109700.0,45.0435,45.0592,44.9646,44.9804,109700.0
2007-12-13 09:55:00,57.05,57.05,56.74,56.8,223400.0,44.9804,44.9804,44.736,44.7833,223400.0
2007-12-13 10:00:00,56.8,57.19,56.73,56.81,322300.0,44.7833,45.0908,44.7281,44.7912,322300.0
2007-12-13 10:05:00,56.8,56.91,56.8,56.91,91400.0,44.7833,44.87,44.7833,44.87,91400.0
2007-12-13 10:10:00,56.91,57.14,56.91,57.05,133800.0,44.87,45.0513,44.87,44.9804,133800.0
2007-12-13 10:15:00,57.05,57.1,57.04,57.04,80200.0,44.9804,45.0198,44.9725,44.9725,80200.0
2007-12-13 10:20:00,57.05,57.11,56.81,56.84,95100.0,44.9804,45.0277,44.7912,44.8148,95100.0
2007-12-13 10:25:00,56.84,57.07,56.83,57.01,70300.0,44.8148,44.9962,44.8069,44.9489,70300.0
2007-12-13 10:30:00,57.0,57.06,56.79,56.79,149400.0,44.941,44.9883,44.7754,44.7754,149400.0
2007-12-13 10:35:00,56.79,57.04,56.78,57.01,170600.0,44.7754,44.9725,44.7675,44.9489,170600.0
2007-12-13 10:40:00,57.01,57.18,56.9,57.18,87700.0,44.9489,45.0829,44.8621,45.0829,87700.0
2007-12-13 10:45:00,57.17,57.18,56.98,57.18,75700.0,45.075,45.0829,44.9252,45.0829,75700.0
2007-12-13 10:50:00,57.18,57.29,57.1,57.19,136100.0,45.0829,45.1696,45.0198,45.0908,136100.0
2007-12-13 10:55:00,57.18,57.22,57.1,57.14,71000.0,45.0829,45.1144,45.0198,45.0513,71000.0
2007-12-13 11:00:00,57.14,57.27,56.97,57.08,138300.0,45.0513,45.1538,44.9173,45.004,138300.0
2007-12-13 11:05:00,57.09,57.09,56.87,57.07,160800.0,45.0119,45.0119,44.8385,44.9962,160800.0
2007-12-13 11:10:00,57.07,57.24,57.07,57.16,72300.0,44.9962,45.1302,44.9962,45.0671,72300.0
2007-12-13 11:15:00,57.17,57.28,57.1,57.11,93900.0,45.075,45.1617,45.0198,45.0277,93900.0
2007-12-13 11:20:00,57.12,57.23,57.04,57.06,58900.0,45.0356,45.1223,44.9725,44.9883,58900.0
2007-12-13 11:25:00,57.06,57.24,57.04,57.1,85600.0,44.9883,45.1302,44.9725,45.0198,85600.0
2007-12-13 11:30:00,57.1,57.2,57.05,57.06,63900.0,45.0198,45.0987,44.9804,44.9883,63900.0
2007-12-13 11:35:00,57.07,57.2,57.01,57.12,92600.0,44.9962,45.0987,44.9489,45.0356,92600.0
2007-12-13 11:40:00,57.12,57.21,57.1,57.18,56600.0,45.0356,45.1065,45.0198,45.0829,56600.0
2007-12-13 11:45:00,57.17,57.28,57.15,57.18,86700.0,45.075,45.1617,45.0592,45.0829,86700.0
2007-12-13 11:50:00,57.19,57.21,57.07,57.07,73400.0,45.0908,45.1065,44.9962,44.9962,73400.0
2007-12-13 11:55:00,57.08,57.08,56.9,56.94,104100.0,45.004,45.004,44.8621,44.8937,104100.0
2007-12-13 12:00:00,56.94,56.95,56.84,56.87,65200.0,44.8937,44.9015,44.8148,44.8385,65200.0
2007-12-13 12:05:00,56.88,56.94,56.87,56.91,52300.0,44.8464,44.8937,44.8385,44.87,52300.0
2007-12-13 12:10:00,56.91,56.94,56.88,56.94,49000.0,44.87,44.8937,44.8464,44.8937,49000.0
2007-12-13 12:15:00,56.94,56.98,56.83,56.87,53500.0,44.8937,44.9252,44.8069,44.8385,53500.0
2007-12-13 12:20:00,56.87,56.92,56.85,56.88,64600.0,44.8385,44.8779,44.8227,44.8464,64600.0
2007-12-13 12:25:00,56.88,56.89,56.79,56.79,50100.0,44.8464,44.8542,44.7754,44.7754,50100.0
2007-12-13 12:30:00,56.79,56.88,56.79,56.86,82100.0,44.7754,44.8464,44.7754,44.8306,82100.0
2007-12-13 12:35:00,56.86,56.86,56.78,56.82,68500.0,44.8306,44.8306,44.7675,44.799,68500.0
2007-12-13 12:40:00,56.82,56.84,56.81,56.81,78500.0,44.799,44.8148,44.7912,44.7912,78500.0
2007-12-13 12:45:00,56.81,56.81,56.76,56.79,192900.0,44.7912,44.7912,44.7517,44.7754,192900.0
2007-12-13 12:50:00,56.79,56.85,56.79,56.82,51000.0,44.7754,44.8227,44.7754,44.799,51000.0
2007-12-13 12:55:00,56.81,56.83,56.78,56.79,46400.0,44.7912,44.8069,44.7675,44.7754,46400.0
2007-12-13 13:00:00,56.78,56.8,56.74,56.8,56500.0,44.7675,44.7833,44.736,44.7833,56500.0
2007-12-13 13:05:00,56.8,56.9,56.8,56.9,54800.0,44.7833,44.8621,44.7833,44.8621,54800.0
2007-12-13 13:10:00,56.91,56.96,56.83,56.84,59400.0,44.87,44.9094,44.8069,44.8148,59400.0
2007-12-13 13:15:00,56.83,56.83,56.73,56.75,68900.0,44.8069,44.8069,44.7281,44.7439,68900.0
2007-12-13 13:20:00,56.74,56.85,56.71,56.81,61800.0,44.736,44.8227,44.7123,44.7912,61800.0
2007-12-13 13:25:00,56.8,56.91,56.8,56.84,53300.0,44.7833,44.87,44.7833,44.8148,53300.0
2007-12-13 13:30:00,56.84,56.86,56.78,56.82,49000.0,44.8148,44.8306,44.7675,44.799,49000.0
2007-12-13 13:35:00,56.82,56.87,56.81,56.82,51600.0,44.799,44.8385,44.7912,44.799,51600.0
2007-12-13 13:40:00,56.83,56.88,56.76,56.87,67900.0,44.8069,44.8464,44.7517,44.8385,67900.0
2007-12-13 13:45:00,56.87,56.93,56.85,56.87,65900.0,44.8385,44.8858,44.8227,44.8385,65900.0
2007-12-13 13:50:00,56.87,57.05,56.87,57.05,59600.0,44.8385,44.9804,44.8385,44.9804,59600.0
2007-12-13 13:55:00,57.05,57.05,56.94,56.95,46300.0,44.9804,44.9804,44.8937,44.9015,46300.0
2007-12-13 14:00:00,56.95,57.05,56.87,57.03,76300.0,44.9015,44.9804,44.8385,44.9646,76300.0
2007-12-13 14:05:00,57.03,57.07,56.95,56.95,78300.0,44.9646,44.9962,44.9015,44.9015,78300.0
2007-12-13 14:10:00,56.95,56.96,56.85,56.86,67400.0,44.9015,44.9094,44.8227,44.8306,67400.0
2007-12-13 14:15:00,56.86,56.94,56.82,56.86,84200.0,44.8306,44.8937,44.799,44.8306,84200.0
2007-12-13 14:20:00,56.87,56.94,56.81,56.92,84600.0,44.8385,44.8937,44.7912,44.8779,84600.0
2007-12-13 14:25:00,56.92,56.94,56.79,56.8,76900.0,44.8779,44.8937,44.7754,44.7833,76900.0
2007-12-13 14:30:00,56.8,56.87,56.79,56.81,89900.0,44.7833,44.8385,44.7754,44.7912,89900.0
2007-12-13 14:35:00,56.81,56.87,56.8,56.85,78800.0,44.7912,44.8385,44.7833,44.8227,78800.0
2007-12-13 14:40:00,56.85,56.86,56.83,56.85,45100.0,44.8227,44.8306,44.8069,44.8227,45100.0
2007-12-13 14:45:00,56.85,56.91,56.83,56.91,102200.0,44.8227,44.87,44.8069,44.87,102200.0
2007-12-13 14:50:00,56.92,56.96,56.91,56.91,67900.0,44.8779,44.9094,44.87,44.87,67900.0
2007-12-13 14:55:00,56.91,56.91,56.81,56.83,102100.0,44.87,44.87,44.7912,44.8069,102100.0
2007-12-13 15:00:00,56.83,56.87,56.79,56.8,107600.0,44.8069,44.8385,44.7754,44.7833,107600.0
2007-12-13 15:05:00,56.81,56.81,56.74,56.75,101000.0,44.7912,44.7912,44.736,44.7439,101000.0
2007-12-13 15:10:00,56.74,56.74,56.58,56.61,165600.0,44.736,44.736,44.6098,44.6335,165600.0
2007-12-13 15:15:00,56.59,56.69,56.58,56.66,100000.0,44.6177,44.6966,44.6098,44.6729,100000.0
2007-12-13 15:20:00,56.66,56.85,56.65,56.78,149300.0,44.6729,44.8227,44.665,44.7675,149300.0
2007-12-13 15:25:00,56.79,56.92,56.74,56.87,160400.0,44.7754,44.8779,44.736,44.8385,160400.0
2007-12-13 15:30:00,56.88,56.91,56.75,56.79,178100.0,44.8464,44.87,44.7439,44.7754,178100.0
2007-12-13 15:35:00,56.79,56.86,56.72,56.8,141600.0,44.7754,44.8306,44.7202,44.7833,141600.0
2007-12-13 15:40:00,56.8,56.82,56.77,56.78,150400.0,44.7833,44.799,44.7596,44.7675,150400.0
2007-12-13 15:45:00,56.79,56.89,56.76,56.88,171200.0,44.7754,44.8542,44.7517,44.8464,171200.0
2007-12-13 15:50:00,56.87,56.98,56.82,56.92,169600.0,44.8385,44.9252,44.799,44.8779,169600.0
2007-12-13 15:55:00,56.92,57.01,56.85,56.99,226300.0,44.8779,44.9489,44.8227,44.9331,226300.0
2007-12-14 09:30:00,56.27,56.99,55.11,56.98,247200.0,44.3654,44.9331,43.4508,44.9252,247200.0
2007-12-14 09:35:00,56.98,57.24,56.87,57.18,132100.0,44.9252,45.1302,44.8385,45.0829,132100.0
2007-12-14 09:40:00,57.2,57.2,56.89,56.98,85200.0,45.0987,45.0987,44.8542,44.9252,85200.0
2007-12-14 09:45:00,56.98,57.08,56.96,57.05,45800.0,44.9252,45.004,44.9094,44.9804,45800.0
2007-12-14 09:50:00,57.05,57.08,57.0,57.08,94000.0,44.9804,45.004,44.941,45.004,94000.0
2007-12-14 09:55:00,57.07,57.18,57.04,57.1,98300.0,44.9962,45.0829,44.9725,45.0198,98300.0
2007-12-14 10:00:00,57.11,57.44,57.08,57.42,108100.0,45.0277,45.2879,45.004,45.2721,108100.0
2007-12-14 10:05:00,57.42,57.43,57.25,57.31,108000.0,45.2721,45.28,45.1381,45.1854,108000.0
2007-12-14 10:10:00,57.32,57.32,57.07,57.08,152700.0,45.1933,45.1933,44.9962,45.004,152700.0
2007-12-14 10:15:00,57.09,57.19,57.03,57.19,79300.0,45.0119,45.0908,44.9646,45.0908,79300.0
2007-12-14 10:20:00,57.19,57.2,57.1,57.13,176400.0,45.0908,45.0987,45.0198,45.0435,176400.0
2007-12-14 10:25:00,57.13,57.4,57.11,57.34,90400.0,45.0435,45.2563,45.0277,45.209,90400.0
2007-12-14 10:30:00,57.32,57.35,57.14,57.15,56800.0,45.1933,45.2169,45.0513,45.0592,56800.0
2007-12-14 10:35:00,57.14,57.14,57.02,57.03,71000.0,45.0513,45.0513,44.9567,44.9646,71000.0
2007-12-14 10:40:00,57.03,57.1,56.99,57.02,90100.0,44.9646,45.0198,44.9331,44.9567,90100.0
2007-12-14 10:45:00,57.02,57.07,56.93,56.99,95100.0,44.9567,44.9962,44.8858,44.9331,95100.0
2007-12-14 10:50:00,57.01,57.01,56.94,56.95,61700.0,44.9489,44.9489,44.8937,44.9015,61700.0
2007-12-14 10:55:00,56.94,56.98,56.92,56.96,46800.0,44.8937,44.9252,44.8779,44.9094,46800.0
2007-12-14 11:00:00,56.97,57.01,56.85,56.86,70200.0,44.9173,44.9489,44.8227,44.8306,70200.0
2007-12-14 11:05:00,56.86,56.89,56.8,56.89,86700.0,44.8306,44.8542,44.7833,44.8542,86700.0
2007-12-14 11:10:00,56.89,56.95,56.88,56.88,62200.0,44.8542,44.9015,44.8464,44.8464,62200.0
2007-12-14 11:15:00,56.88,56.99,56.88,56.97,55400.0,44.8464,44.9331,44.8464,44.9173,55400.0
2007-12-14 11:20:00,56.97,56.99,56.95,56.99,53500.0,44.9173,44.9331,44.9015,44.9331,53500.0
2007-12-14 11:25:00,56.99,57.04,56.93,57.0,83900.0,44.9331,44.9725,44.8858,44.941,83900.0
2007-12-14 11:30:00,57.0,57.02,56.98,56.99,53600.0,44.941,44.9567,44.9252,44.9331,53600.0
2007-12-14 11:35:00,56.99,57.0,56.97,56.99,51200.0,44.9331,44.941,44.9173,44.9331,51200.0
2007-12-14 11:40:00,57.0,57.05,56.99,57.04,77500.0,44.941,44.9804,44.9331,44.9725,77500.0
2007-12-14 11:45:00,57.04,57.08,57.03,57.06,78700.0,44.9725,45.004,44.9646,44.9883,78700.0
2007-12-14 11:50:00,57.06,57.08,57.04,57.05,36000.0,44.9883,45.004,44.9725,44.9804,36000.0
2007-12-14 11:55:00,57.06,57.11,57.03,57.04,64900.0,44.9883,45.0277,44.9646,44.9725,64900.0
2007-12-14 12:00:00,57.04,57.14,57.04,57.11,106500.0,44.9725,45.0513,44.9725,45.0277,106500.0
2007-12-14 12:05:00,57.1,57.17,57.04,57.16,131700.0,45.0198,45.075,44.9725,45.0671,131700.0
2007-12-14 12:10:00,57.16,57.21,57.16,57.18,38800.0,45.0671,45.1065,45.0671,45.0829,38800.0
2007-12-14 12:15:00,57.19,57.19,57.12,57.12,33200.0,45.0908,45.0908,45.0356,45.0356,33200.0
2007-12-14 12:20:00,57.12,57.15,57.12,57.14,33000.0,45.0356,45.0592,45.0356,45.0513,33000.0
2007-12-14 12:25:00,57.14,57.2,57.12,57.19,53600.0,45.0513,45.0987,45.0356,45.0908,53600.0
2007-12-14 12:30:00,57.2,57.2,57.14,57.14,30000.0,45.0987,45.0987,45.0513,45.0513,30000.0
2007-12-14 12:35:00,57.14,57.22,57.12,57.19,47700.0,45.0513,45.1144,45.0356,45.0908,47700.0
2007-12-14 12:40:00,57.2,57.24,57.18,57.23,45600.0,45.0987,45.1302,45.0829,45.1223,45600.0
2007-12-14 12:45:00,57.23,57.25,57.15,57.16,38200.0,45.1223,45.1381,45.0592,45.0671,38200.0
2007-12-14 12:50:00,57.17,57.25,57.15,57.18,57900.0,45.075,45.1381,45.0592,45.0829,57900.0
2007-12-14 12:55:00,57.18,57.26,57.18,57.24,29700.0,45.0829,45.146,45.0829,45.1302,29700.0
2007-12-14 13:00:00,57.24,57.25,57.19,57.21,46800.0,45.1302,45.1381,45.0908,45.1065,46800.0
2007-12-14 13:05:00,57.21,57.21,57.12,57.15,36900.0,45.1065,45.1065,45.0356,45.0592,36900.0
2007-12-14 13:10:00,57.14,57.15,57.13,57.14,30200.0,45.0513,45.0592,45.0435,45.0513,30200.0
2007-12-14 13:15:00,57.14,57.15,57.13,57.15,33000.0,45.0513,45.0592,45.0435,45.0592,33000.0
2007-12-14 13:20:00,57.14,57.15,57.13,57.15,28300.0,45.0513,45.0592,45.0435,45.0592,28300.0
2007-12-14 13:25:00,57.15,57.17,57.12,57.14,70900.0,45.0592,45.075,45.0356,45.0513,70900.0
2007-12-14 13:30:00,57.14,57.14,57.08,57.08,40400.0,45.0513,45.0513,45.004,45.004,40400.0
2007-12-14 13:35:00,57.08,57.09,57.02,57.02,46200.0,45.004,45.0119,44.9567,44.9567,46200.0
2007-12-14 13:40:00,57.03,57.03,57.0,57.0,44200.0,44.9646,44.9646,44.941,44.941,44200.0
2007-12-14 13:45:00,57.01,57.05,57.0,57.03,76700.0,44.9489,44.9804,44.941,44.9646,76700.0
2007-12-14 13:50:00,57.04,57.09,57.0,57.08,60100.0,44.9725,45.0119,44.941,45.004,60100.0
2007-12-14 13:55:00,57.08,57.17,57.07,57.17,93500.0,45.004,45.075,44.9962,45.075,93500.0
2007-12-14 14:00:00,57.17,57.17,57.08,57.09,68600.0,45.075,45.075,45.004,45.0119,68600.0
2007-12-14 14:05:00,57.09,57.11,57.04,57.09,78000.0,45.0119,45.0277,44.9725,45.0119,78000.0
2007-12-14 14:10:00,57.11,57.18,57.09,57.11,59700.0,45.0277,45.0829,45.0119,45.0277,59700.0
2007-12-14 14:15:00,57.12,57.12,57.05,57.05,57800.0,45.0356,45.0356,44.9804,44.9804,57800.0
2007-12-14 14:20:00,57.04,57.21,57.04,57.2,69900.0,44.9725,45.1065,44.9725,45.0987,69900.0
2007-12-14 14:25:00,57.2,57.23,57.17,57.17,53700.0,45.0987,45.1223,45.075,45.075,53700.0
2007-12-14 14:30:00,57.17,57.18,57.05,57.11,71800.0,45.075,45.0829,44.9804,45.0277,71800.0
2007-12-14 14:35:00,57.11,57.14,57.1,57.1,40700.0,45.0277,45.0513,45.0198,45.0198,40700.0
2007-12-14 14:40:00,57.11,57.17,57.1,57.16,73900.0,45.0277,45.075,45.0198,45.0671,73900.0
2007-12-14 14:45:00,57.16,57.17,57.08,57.09,60400.0,45.0671,45.075,45.004,45.0119,60400.0
2007-12-14 14:50:00,57.08,57.09,57.03,57.07,68000.0,45.004,45.0119,44.9646,44.9962,68000.0
2007-12-14 14:55:00,57.07,57.08,57.0,57.01,104700.0,44.9962,45.004,44.941,44.9489,104700.0
2007-12-14 15:00:00,57.01,57.02,57.0,57.01,107000.0,44.9489,44.9567,44.941,44.9489,107000.0
2007-12-14 15:05:00,57.01,57.08,57.0,57.03,63500.0,44.9489,45.004,44.941,44.9646,63500.0
2007-12-14 15:10:00,57.02,57.03,57.0,57.02,48200.0,44.9567,44.9646,44.941,44.9567,48200.0
2007-12-14 15:15:00,57.01,57.02,56.98,56.99,94600.0,44.9489,44.9567,44.9252,44.9331,94600.0
2007-12-14 15:20:00,56.99,57.13,56.99,57.13,123200.0,44.9331,45.0435,44.9331,45.0435,123200.0
2007-12-14 15:25:00,57.12,57.16,57.1,57.15,67700.0,45.0356,45.0671,45.0198,45.0592,67700.0
2007-12-14 15:30:00,57.15,57.18,57.13,57.14,118200.0,45.0592,45.0829,45.0435,45.0513,118200.0
2007-12-14 15:35:00,57.15,57.16,57.05,57.05,119600.0,45.0592,45.0671,44.9804,44.9804,119600.0
2007-12-14 15:40:00,57.06,57.06,56.95,56.97,189600.0,44.9883,44.9883,44.9015,44.9173,189600.0
2007-12-14 15:45:00,56.97,57.0,56.86,56.86,238600.0,44.9173,44.941,44.8306,44.8306,238600.0
2007-12-14 15:50:00,56.87,56.96,56.72,56.72,183700.0,44.8385,44.9094,44.7202,44.7202,183700.0
2007-12-14 15:55:00,56.73,56.84,56.71,56.78,276600.0,44.7281,44.8148,44.7123,44.7675,276600.0
2007-12-17 09:30:00,56.37,57.2,56.37,57.16,123100.0,44.4442,45.0987,44.4442,45.0671,123100.0
2007-12-17 09:35:00,57.16,57.16,56.82,57.03,123800.0,45.0671,45.0671,44.799,44.9646,123800.0
2007-12-17 09:40:00,57.01,57.08,56.91,56.97,98300.0,44.9489,45.004,44.87,44.9173,98300.0
2007-12-17 09:45:00,56.97,57.0,56.84,56.84,92600.0,44.9173,44.941,44.8148,44.8148,92600.0
2007-12-17 09:50:00,56.84,56.85,56.65,56.67,73200.0,44.8148,44.8227,44.665,44.6808,73200.0
2007-12-17 09:55:00,56.66,56.75,56.62,56.7,47600.0,44.6729,44.7439,44.6414,44.7044,47600.0
2007-12-17 10:00:00,56.7,56.78,56.69,56.78,49600.0,44.7044,44.7675,44.6966,44.7675,49600.0
2007-12-17 10:05:00,56.78,56.82,56.7,56.71,51500.0,44.7675,44.799,44.7044,44.7123,51500.0
2007-12-17 10:10:00,56.72,56.8,56.7,56.73,45500.0,44.7202,44.7833,44.7044,44.7281,45500.0
2007-12-17 10:15:00,56.74,56.76,56.7,56.72,62500.0,44.736,44.7517,44.7044,44.7202,62500.0
2007-12-17 10:20:00,56.72,56.8,56.71,56.76,112200.0,44.7202,44.7833,44.7123,44.7517,112200.0
2007-12-17 10:25:00,56.75,56.77,56.59,56.66,79300.0,44.7439,44.7596,44.6177,44.6729,79300.0
2007-12-17 10:30:00,56.66,56.75,56.6,56.71,46300.0,44.6729,44.7439,44.6256,44.7123,46300.0
2007-12-17 10:35:00,56.7,56.86,56.69,56.82,84600.0,44.7044,44.8306,44.6966,44.799,84600.0
2007-12-17 10:40:00,56.82,56.87,56.79,56.83,43900.0,44.799,44.8385,44.7754,44.8069,43900.0
2007-12-17 10:45:00,56.83,56.86,56.81,56.83,38200.0,44.8069,44.8306,44.7912,44.8069,38200.0
2007-12-17 10:50:00,56.82,56.83,56.79,56.81,42700.0,44.799,44.8069,44.7754,44.7912,42700.0
2007-12-17 10:55:00,56.82,56.85,56.78,56.83,252500.0,44.799,44.8227,44.7675,44.8069,252500.0
2007-12-17 11:00:00,56.82,56.88,56.75,56.76,51600.0,44.799,44.8464,44.7439,44.7517,51600.0
2007-12-17 11:05:00,56.76,56.81,56.76,56.8,17800.0,44.7517,44.7912,44.7517,44.7833,17800.0
2007-12-17 11:10:00,56.81,56.82,56.75,56.77,40700.0,44.7912,44.799,44.7439,44.7596,40700.0
2007-12-17 11:15:00,56.77,56.78,56.75,56.75,49900.0,44.7596,44.7675,44.7439,44.7439,49900.0
2007-12-17 11:20:00,56.75,56.76,56.51,56.63,107400.0,44.7439,44.7517,44.5546,44.6492,107400.0
2007-12-17 11:25:00,56.64,56.67,56.45,56.54,169200.0,44.6571,44.6808,44.5073,44.5783,169200.0
2007-12-17 11:30:00,56.54,56.73,56.54,56.69,71600.0,44.5783,44.7281,44.5783,44.6966,71600.0
2007-12-17 11:35:00,56.69,56.69,56.6,56.61,52700.0,44.6966,44.6966,44.6256,44.6335,52700.0
2007-12-17 11:40:00,56.61,56.68,56.59,56.62,47100.0,44.6335,44.6887,44.6177,44.6414,47100.0
2007-12-17 11:45:00,56.6,56.63,56.57,56.58,47900.0,44.6256,44.6492,44.6019,44.6098,47900.0
2007-12-17 11:50:00,56.57,56.67,56.54,56.66,56600.0,44.6019,44.6808,44.5783,44.6729,56600.0
2007-12-17 11:55:00,56.66,56.69,56.62,56.67,34500.0,44.6729,44.6966,44.6414,44.6808,34500.0
2007-12-17 12:00:00,56.67,56.7,56.6,56.66,34900.0,44.6808,44.7044,44.6256,44.6729,34900.0
2007-12-17 12:05:00,56.66,56.74,56.63,56.65,30700.0,44.6729,44.736,44.6492,44.665,30700.0
2007-12-17 12:10:00,56.67,56.67,56.65,56.66,18000.0,44.6808,44.6808,44.665,44.6729,18000.0
2007-12-17 12:15:00,56.67,56.75,56.62,56.72,35600.0,44.6808,44.7439,44.6414,44.7202,35600.0
2007-12-17 12:20:00,56.73,56.81,56.72,56.81,29900.0,44.7281,44.7912,44.7202,44.7912,29900.0
2007-12-17 12:25:00,56.81,56.82,56.8,56.81,15200.0,44.7912,44.799,44.7833,44.7912,15200.0
2007-12-17 12:30:00,56.81,56.87,56.8,56.85,27300.0,44.7912,44.8385,44.7833,44.8227,27300.0
2007-12-17 12:35:00,56.86,56.87,56.83,56.83,24900.0,44.8306,44.8385,44.8069,44.8069,24900.0
2007-12-17 12:40:00,56.84,56.85,56.8,56.8,27000.0,44.8148,44.8227,44.7833,44.7833,27000.0
2007-12-17 12:45:00,56.79,56.87,56.77,56.85,30400.0,44.7754,44.8385,44.7596,44.8227,30400.0
2007-12-17 12:50:00,56.85,56.88,56.85,56.87,38600.0,44.8227,44.8464,44.8227,44.8385,38600.0
2007-12-17 12:55:00,56.87,56.9,56.86,56.87,52200.0,44.8385,44.8621,44.8306,44.8385,52200.0
2007-12-17 13:00:00,56.87,56.89,56.86,56.88,28900.0,44.8385,44.8542,44.8306,44.8464,28900.0
2007-12-17 13:05:00,56.89,56.9,56.86,56.87,60500.0,44.8542,44.8621,44.8306,44.8385,60500.0
2007-12-17 13:10:00,56.87,56.88,56.8,56.81,46400.0,44.8385,44.8464,44.7833,44.7912,46400.0
2007-12-17 13:15:00,56.81,56.82,56.59,56.64,145300.0,44.7912,44.799,44.6177,44.6571,145300.0
2007-12-17 13:20:00,56.65,56.77,56.65,56.76,64300.0,44.665,44.7596,44.665,44.7517,64300.0
2007-12-17 13:25:00,56.76,56.76,56.73,56.73,39100.0,44.7517,44.7517,44.7281,44.7281,39100.0
2007-12-17 13:30:00,56.74,56.77,56.72,56.76,23400.0,44.736,44.7596,44.7202,44.7517,23400.0
2007-12-17 13:35:00,56.77,56.79,56.74,56.78,52900.0,44.7596,44.7754,44.736,44.7675,52900.0
2007-12-17 13:40:00,56.79,56.79,56.74,56.78,47400.0,44.7754,44.7754,44.736,44.7675,47400.0
2007-12-17 13:45:00,56.78,56.8,56.77,56.79,32300.0,44.7675,44.7833,44.7596,44.7754,32300.0
2007-12-17 13:50:00,56.79,56.8,56.74,56.79,43700.0,44.7754,44.7833,44.736,44.7754,43700.0
2007-12-17 13:55:00,56.79,56.85,56.7,56.74,65100.0,44.7754,44.8227,44.7044,44.736,65100.0
2007-12-17 14:00:00,56.73,56.9,56.71,56.9,50400.0,44.7281,44.8621,44.7123,44.8621,50400.0
2007-12-17 14:05:00,56.9,56.93,56.83,56.87,28000.0,44.8621,44.8858,44.8069,44.8385,28000.0
2007-12-17 14:10:00,56.87,56.87,56.77,56.77,36200.0,44.8385,44.8385,44.7596,44.7596,36200.0
2007-12-17 14:15:00,56.78,56.8,56.75,56.77,90900.0,44.7675,44.7833,44.7439,44.7596,90900.0
2007-12-17 14:20:00,56.76,56.85,56.76,56.83,43600.0,44.7517,44.8227,44.7517,44.8069,43600.0
2007-12-17 14:25:00,56.84,56.85,56.79,56.8,70300.0,44.8148,44.8227,44.7754,44.7833,70300.0
2007-12-17 14:30:00,56.81,56.82,56.76,56.76,53200.0,44.7912,44.799,44.7517,44.7517,53200.0
2007-12-17 14:35:00,56.76,56.78,56.71,56.78,83400.0,44.7517,44.7675,44.7123,44.7675,83400.0
2007-12-17 14:40:00,56.78,56.8,56.75,56.76,48700.0,44.7675,44.7833,44.7439,44.7517,48700.0
2007-12-17 14:45:00,56.76,56.8,56.75,56.78,36100.0,44.7517,44.7833,44.7439,44.7675,36100.0
2007-12-17 14:50:00,56.79,56.79,56.69,56.69,64800.0,44.7754,44.7754,44.6966,44.6966,64800.0
2007-12-17 14:55:00,56.69,56.71,56.67,56.67,75100.0,44.6966,44.7123,44.6808,44.6808,75100.0
2007-12-17 15:00:00,56.67,56.74,56.62,56.63,106000.0,44.6808,44.736,44.6414,44.6492,106000.0
2007-12-17 15:05:00,56.63,56.73,56.6,56.71,64200.0,44.6492,44.7281,44.6256,44.7123,64200.0
2007-12-17 15:10:00,56.71,56.78,56.7,56.77,54100.0,44.7123,44.7675,44.7044,44.7596,54100.0
2007-12-17 15:15:00,56.77,56.78,56.62,56.64,72300.0,44.7596,44.7675,44.6414,44.6571,72300.0
2007-12-17 15:20:00,56.63,56.71,56.56,56.69,91000.0,44.6492,44.7123,44.5941,44.6966,91000.0
2007-12-17 15:25:00,56.69,56.75,56.64,56.72,93300.0,44.6966,44.7439,44.6571,44.7202,93300.0
2007-12-17 15:30:00,56.71,56.72,56.63,56.71,103400.0,44.7123,44.7202,44.6492,44.7123,103400.0
2007-12-17 15:35:00,56.71,56.82,56.69,56.8,167300.0,44.7123,44.799,44.6966,44.7833,167300.0
2007-12-17 15:40:00,56.81,56.81,56.61,56.68,167700.0,44.7912,44.7912,44.6335,44.6887,167700.0
2007-12-17 15:45:00,56.68,56.7,56.54,56.55,122100.0,44.6887,44.7044,44.5783,44.5862,122100.0
2007-12-17 15:50:00,56.55,56.58,56.5,56.53,190100.0,44.5862,44.6098,44.5467,44.5704,190100.0
2007-12-17 15:55:00,56.53,56.57,56.51,56.55,210600.0,44.5704,44.6019,44.5546,44.5862,210600.0
2007-12-18 09:30:00,56.89,57.0,56.59,56.97,121700.0,44.8542,44.941,44.6177,44.9173,121700.0
2007-12-18 09:35:00,56.97,57.02,56.87,56.87,115400.0,44.9173,44.9567,44.8385,44.8385,115400.0
2007-12-18 09:40:00,56.87,56.98,56.85,56.93,99200.0,44.8385,44.9252,44.8227,44.8858,99200.0
2007-12-18 09:45:00,56.93,56.94,56.72,56.72,138900.0,44.8858,44.8937,44.7202,44.7202,138900.0
2007-12-18 09:50:00,56.71,56.91,56.71,56.91,81900.0,44.7123,44.87,44.7123,44.87,81900.0
2007-12-18 09:55:00,56.91,57.03,56.9,57.03,55700.0,44.87,44.9646,44.8621,44.9646,55700.0
2007-12-18 10:00:00,57.03,57.04,56.92,56.92,60600.0,44.9646,44.9725,44.8779,44.8779,60600.0
2007-12-18 10:05:00,56.91,56.94,56.79,56.8,83100.0,44.87,44.8937,44.7754,44.7833,83100.0
2007-12-18 10:10:00,56.81,56.83,56.69,56.7,76000.0,44.7912,44.8069,44.6966,44.7044,76000.0
2007-12-18 10:15:00,56.69,56.77,56.47,56.62,123200.0,44.6966,44.7596,44.5231,44.6414,123200.0
2007-12-18 10:20:00,56.62,56.74,56.6,56.64,106800.0,44.6414,44.736,44.6256,44.6571,106800.0
2007-12-18 10:25:00,56.64,56.76,56.62,56.67,66400.0,44.6571,44.7517,44.6414,44.6808,66400.0
2007-12-18 10:30:00,56.69,56.75,56.64,56.7,49200.0,44.6966,44.7439,44.6571,44.7044,49200.0
2007-12-18 10:35:00,56.7,56.73,56.69,56.7,86100.0,44.7044,44.7281,44.6966,44.7044,86100.0
2007-12-18 10:40:00,56.69,56.71,56.34,56.46,105300.0,44.6966,44.7123,44.4206,44.5152,105300.0
2007-12-18 10:45:00,56.45,56.53,56.38,56.52,339700.0,44.5073,44.5704,44.4521,44.5625,339700.0
2007-12-18 10:50:00,56.51,56.67,56.5,56.62,51000.0,44.5546,44.6808,44.5467,44.6414,51000.0
2007-12-18 10:55:00,56.62,56.65,56.6,56.63,31100.0,44.6414,44.665,44.6256,44.6492,31100.0
2007-12-18 11:00:00,56.63,56.73,56.63,56.7,39400.0,44.6492,44.7281,44.6492,44.7044,39400.0
2007-12-18 11:05:00,56.7,56.72,56.69,56.7,26000.0,44.7044,44.7202,44.6966,44.7044,26000.0
2007-12-18 11:10:00,56.7,56.72,56.69,56.72,36100.0,44.7044,44.7202,44.6966,44.7202,36100.0
2007-12-18 11:15:00,56.72,56.82,56.71,56.82,44700.0,44.7202,44.799,44.7123,44.799,44700.0
2007-12-18 11:20:00,56.81,56.89,56.81,56.82,56500.0,44.7912,44.8542,44.7912,44.799,56500.0
2007-12-18 11:25:00,56.83,56.93,56.81,56.92,42300.0,44.8069,44.8858,44.7912,44.8779,42300.0
2007-12-18 11:30:00,56.92,56.97,56.86,56.97,36000.0,44.8779,44.9173,44.8306,44.9173,36000.0
2007-12-18 11:35:00,56.96,57.1,56.96,57.04,68300.0,44.9094,45.0198,44.9094,44.9725,68300.0
2007-12-18 11:40:00,57.04,57.05,56.99,57.01,58500.0,44.9725,44.9804,44.9331,44.9489,58500.0
2007-12-18 11:45:00,57.01,57.03,56.85,56.87,139700.0,44.9489,44.9646,44.8227,44.8385,139700.0
2007-12-18 11:50:00,56.87,56.98,56.85,56.91,53600.0,44.8385,44.9252,44.8227,44.87,53600.0
2007-12-18 11:55:00,56.93,56.98,56.86,56.94,42600.0,44.8858,44.9252,44.8306,44.8937,42600.0
2007-12-18 12:00:00,56.94,56.97,56.85,56.93,81900.0,44.8937,44.9173,44.8227,44.8858,81900.0
2007-12-18 12:05:00,56.93,56.99,56.9,56.99,37400.0,44.8858,44.9331,44.8621,44.9331,37400.0
2007-12-18 12:10:00,56.98,57.0,56.85,56.86,54700.0,44.9252,44.941,44.8227,44.8306,54700.0
2007-12-18 12:15:00,56.86,56.98,56.85,56.96,45800.0,44.8306,44.9252,44.8227,44.9094,45800.0
2007-12-18 12:20:00,56.96,56.96,56.87,56.9,49300.0,44.9094,44.9094,44.8385,44.8621,49300.0
2007-12-18 12:25:00,56.89,56.9,56.87,56.87,35400.0,44.8542,44.8621,44.8385,44.8385,35400.0
2007-12-18 12:30:00,56.87,56.88,56.84,56.86,28000.0,44.8385,44.8464,44.8148,44.8306,28000.0
2007-12-18 12:35:00,56.86,56.95,56.85,56.93,70800.0,44.8306,44.9015,44.8227,44.8858,70800.0
2007-12-18 12:40:00,56.94,56.95,56.9,56.91,38900.0,44.8937,44.9015,44.8621,44.87,38900.0
2007-12-18 12:45:00,56.91,56.93,56.89,56.91,31100.0,44.87,44.8858,44.8542,44.87,31100.0
2007-12-18 12:50:00,56.91,56.94,56.88,56.93,44300.0,44.87,44.8937,44.8464,44.8858,44300.0
2007-12-18 12:55:00,56.94,56.98,56.91,56.91,39800.0,44.8937,44.9252,44.87,44.87,39800.0
2007-12-18 13:00:00,56.91,56.92,56.88,56.91,40700.0,44.87,44.8779,44.8464,44.87,40700.0
2007-12-18 13:05:00,56.9,56.97,56.9,56.95,28900.0,44.8621,44.9173,44.8621,44.9015,28900.0
2007-12-18 13:10:00,56.95,57.02,56.95,57.0,118200.0,44.9015,44.9567,44.9015,44.941,118200.0
2007-12-18 13:15:00,57.01,57.01,56.98,57.0,53700.0,44.9489,44.9489,44.9252,44.941,53700.0
2007-12-18 13:20:00,57.01,57.19,57.0,57.19,65100.0,44.9489,45.0908,44.941,45.0908,65100.0
2007-12-18 13:25:00,57.19,57.26,57.17,57.26,101400.0,45.0908,45.146,45.075,45.146,101400.0
2007-12-18 13:30:00,57.25,57.36,57.25,57.35,93500.0,45.1381,45.2248,45.1381,45.2169,93500.0
2007-12-18 13:35:00,57.34,57.36,57.23,57.24,54000.0,45.209,45.2248,45.1223,45.1302,54000.0
2007-12-18 13:40:00,57.23,57.32,57.17,57.17,60000.0,45.1223,45.1933,45.075,45.075,60000.0
2007-12-18 13:45:00,57.18,57.28,57.16,57.2,54300.0,45.0829,45.1617,45.0671,45.0987,54300.0
2007-12-18 13:50:00,57.18,57.22,57.11,57.11,42100.0,45.0829,45.1144,45.0277,45.0277,42100.0
2007-12-18 13:55:00,57.12,57.21,57.09,57.21,54200.0,45.0356,45.1065,45.0119,45.1065,54200.0
2007-12-18 14:00:00,57.2,57.25,57.18,57.2,38000.0,45.0987,45.1381,45.0829,45.0987,38000.0
2007-12-18 14:05:00,57.2,57.41,57.16,57.41,96400.0,45.0987,45.2642,45.0671,45.2642,96400.0
2007-12-18 14:10:00,57.41,57.47,57.4,57.43,53800.0,45.2642,45.3115,45.2563,45.28,53800.0
2007-12-18 14:15:00,57.43,57.43,57.32,57.39,56700.0,45.28,45.28,45.1933,45.2485,56700.0
2007-12-18 14:20:00,57.39,57.41,57.28,57.29,46100.0,45.2485,45.2642,45.1617,45.1696,46100.0
2007-12-18 14:25:00,57.29,57.31,57.22,57.3,51500.0,45.1696,45.1854,45.1144,45.1775,51500.0
2007-12-18 14:30:00,57.31,57.39,57.3,57.35,73400.0,45.1854,45.2485,45.1775,45.2169,73400.0
2007-12-18 14:35:00,57.35,57.36,57.2,57.22,62000.0,45.2169,45.2248,45.0987,45.1144,62000.0
2007-12-18 14:40:00,57.22,57.24,57.17,57.23,54500.0,45.1144,45.1302,45.075,45.1223,54500.0
2007-12-18 14:45:00,57.23,57.24,57.09,57.13,69700.0,45.1223,45.1302,45.0119,45.0435,69700.0
2007-12-18 14:50:00,57.14,57.18,57.13,57.18,49600.0,45.0513,45.0829,45.0435,45.0829,49600.0
2007-12-18 14:55:00,57.18,57.19,57.1,57.17,115800.0,45.0829,45.0908,45.0198,45.075,115800.0
2007-12-18 15:00:00,57.18,57.24,57.16,57.24,91900.0,45.0829,45.1302,45.0671,45.1302,91900.0
2007-12-18 15:05:00,57.24,57.31,57.24,57.25,56400.0,45.1302,45.1854,45.1302,45.1381,56400.0
2007-12-18 15:10:00,57.25,57.27,57.24,57.26,63300.0,45.1381,45.1538,45.1302,45.146,63300.0
2007-12-18 15:15:00,57.26,57.34,57.26,57.33,76500.0,45.146,45.209,45.146,45.2012,76500.0
2007-12-18 15:20:00,57.33,57.33,57.25,57.25,67500.0,45.2012,45.2012,45.1381,45.1381,67500.0
2007-12-18 15:25:00,57.25,57.32,57.25,57.27,79200.0,45.1381,45.1933,45.1381,45.1538,79200.0
2007-12-18 15:30:00,57.28,57.35,57.27,57.35,58800.0,45.1617,45.2169,45.1538,45.2169,58800.0
2007-12-18 15:35:00,57.34,57.47,57.34,57.42,144900.0,45.209,45.3115,45.209,45.2721,144900.0
2007-12-18 15:40:00,57.41,57.44,57.31,57.31,148900.0,45.2642,45.2879,45.1854,45.1854,148900.0
2007-12-18 15:45:00,57.31,57.31,57.19,57.19,135700.0,45.1854,45.1854,45.0908,45.0908,135700.0
2007-12-18 15:50:00,57.18,57.18,57.11,57.12,138200.0,45.0829,45.0829,45.0277,45.0356,138200.0
2007-12-18 15:55:00,57.12,57.23,57.07,57.23,212400.0,45.0356,45.1223,44.9962,45.1223,212400.0
2007-12-19 09:30:00,57.1,57.5,56.25,57.49,113900.0,45.0198,45.3352,44.3496,45.3273,113900.0
2007-12-19 09:35:00,57.47,57.54,57.35,57.49,122000.0,45.3115,45.3667,45.2169,45.3273,122000.0
2007-12-19 09:40:00,57.49,57.55,57.21,57.4,213300.0,45.3273,45.3746,45.1065,45.2563,213300.0
2007-12-19 09:45:00,57.36,57.58,57.36,57.52,82600.0,45.2248,45.3983,45.2248,45.351,82600.0
2007-12-19 09:50:00,57.53,57.64,57.43,57.57,52500.0,45.3588,45.4456,45.28,45.3904,52500.0
2007-12-19 09:55:00,57.58,57.66,57.11,57.24,92600.0,45.3983,45.4613,45.0277,45.1302,92600.0
2007-12-19 10:00:00,57.24,57.4,57.24,57.35,84700.0,45.1302,45.2563,45.1302,45.2169,84700.0
2007-12-19 10:05:00,57.36,57.37,57.11,57.11,116200.0,45.2248,45.2327,45.0277,45.0277,116200.0
2007-12-19 10:10:00,57.13,57.13,56.94,57.01,96200.0,45.0435,45.0435,44.8937,44.9489,96200.0
2007-12-19 10:15:00,57.01,57.05,56.93,57.05,71900.0,44.9489,44.9804,44.8858,44.9804,71900.0
2007-12-19 10:20:00,57.05,57.23,57.05,57.2,100400.0,44.9804,45.1223,44.9804,45.0987,100400.0
2007-12-19 10:25:00,57.2,57.37,57.06,57.14,50400.0,45.0987,45.2327,44.9883,45.0513,50400.0
2007-12-19 10:30:00,57.13,57.23,57.07,57.23,41400.0,45.0435,45.1223,44.9962,45.1223,41400.0
2007-12-19 10:35:00,57.23,57.36,57.19,57.32,66600.0,45.1223,45.2248,45.0908,45.1933,66600.0
2007-12-19 10:40:00,57.33,57.4,57.32,57.4,51200.0,45.2012,45.2563,45.1933,45.2563,51200.0
2007-12-19 10:45:00,57.4,57.43,57.38,57.39,57900.0,45.2563,45.28,45.2406,45.2485,57900.0
2007-12-19 10:50:00,57.39,57.39,57.3,57.3,34200.0,45.2485,45.2485,45.1775,45.1775,34200.0
2007-12-19 10:55:00,57.3,57.3,57.23,57.27,44900.0,45.1775,45.1775,45.1223,45.1538,44900.0
2007-12-19 11:00:00,57.27,57.27,57.2,57.21,21200.0,45.1538,45.1538,45.0987,45.1065,21200.0
2007-12-19 11:05:00,57.21,57.25,57.14,57.22,43500.0,45.1065,45.1381,45.0513,45.1144,43500.0
2007-12-19 11:10:00,57.22,57.23,57.15,57.17,43500.0,45.1144,45.1223,45.0592,45.075,43500.0
2007-12-19 11:15:00,57.18,57.18,57.05,57.05,52800.0,45.0829,45.0829,44.9804,44.9804,52800.0
2007-12-19 11:20:00,57.05,57.07,56.92,57.07,69300.0,44.9804,44.9962,44.8779,44.9962,69300.0
2007-12-19 11:25:00,57.07,57.14,56.99,57.0,40600.0,44.9962,45.0513,44.9331,44.941,40600.0
2007-12-19 11:30:00,57.0,57.04,56.93,57.03,63000.0,44.941,44.9725,44.8858,44.9646,63000.0
2007-12-19 11:35:00,57.03,57.11,57.02,57.08,27800.0,44.9646,45.0277,44.9567,45.004,27800.0
2007-12-19 11:40:00,57.09,57.09,57.02,57.02,15000.0,45.0119,45.0119,44.9567,44.9567,15000.0
2007-12-19 11:45:00,57.02,57.02,56.96,56.96,18800.0,44.9567,44.9567,44.9094,44.9094,18800.0
2007-12-19 11:50:00,56.95,56.95,56.8,56.84,35800.0,44.9015,44.9015,44.7833,44.8148,35800.0
2007-12-19 11:55:00,56.84,56.92,56.84,56.91,53300.0,44.8148,44.8779,44.8148,44.87,53300.0
2007-12-19 12:00:00,56.9,56.94,56.9,56.92,32400.0,44.8621,44.8937,44.8621,44.8779,32400.0
2007-12-19 12:05:00,56.91,56.92,56.88,56.9,31500.0,44.87,44.8779,44.8464,44.8621,31500.0
2007-12-19 12:10:00,56.91,56.97,56.89,56.96,31400.0,44.87,44.9173,44.8542,44.9094,31400.0
2007-12-19 12:15:00,56.96,57.0,56.96,56.99,15400.0,44.9094,44.941,44.9094,44.9331,15400.0
2007-12-19 12:20:00,57.0,57.03,56.99,57.01,31900.0,44.941,44.9646,44.9331,44.9489,31900.0
2007-12-19 12:25:00,57.0,57.02,56.99,57.01,21100.0,44.941,44.9567,44.9331,44.9489,21100.0
2007-12-19 12:30:00,57.02,57.02,57.0,57.02,24800.0,44.9567,44.9567,44.941,44.9567,24800.0
2007-12-19 12:35:00,57.01,57.02,57.0,57.0,12300.0,44.9489,44.9567,44.941,44.941,12300.0
2007-12-19 12:40:00,57.0,57.01,56.98,56.99,25400.0,44.941,44.9489,44.9252,44.9331,25400.0
2007-12-19 12:45:00,56.98,57.03,56.98,57.03,27000.0,44.9252,44.9646,44.9252,44.9646,27000.0
2007-12-19 12:50:00,57.02,57.1,57.02,57.09,30000.0,44.9567,45.0198,44.9567,45.0119,30000.0
2007-12-19 12:55:00,57.09,57.09,57.05,57.06,28900.0,45.0119,45.0119,44.9804,44.9883,28900.0
2007-12-19 13:00:00,57.05,57.06,57.0,57.01,26600.0,44.9804,44.9883,44.941,44.9489,26600.0
2007-12-19 13:05:00,57.02,57.05,57.01,57.04,25300.0,44.9567,44.9804,44.9489,44.9725,25300.0
2007-12-19 13:10:00,57.04,57.08,57.04,57.05,33000.0,44.9725,45.004,44.9725,44.9804,33000.0
2007-12-19 13:15:00,57.06,57.07,57.05,57.05,26100.0,44.9883,44.9962,44.9804,44.9804,26100.0
2007-12-19 13:20:00,57.05,57.06,57.05,57.06,20500.0,44.9804,44.9883,44.9804,44.9883,20500.0
2007-12-19 13:25:00,57.06,57.06,57.05,57.06,23100.0,44.9883,44.9883,44.9804,44.9883,23100.0
2007-12-19 13:30:00,57.06,57.07,57.04,57.05,24700.0,44.9883,44.9962,44.9725,44.9804,24700.0
2007-12-19 13:35:00,57.05,57.1,57.05,57.09,24500.0,44.9804,45.0198,44.9804,45.0119,24500.0
2007-12-19 13:40:00,57.09,57.1,57.06,57.1,17400.0,45.0119,45.0198,44.9883,45.0198,17400.0
2007-12-19 13:45:00,57.09,57.09,56.97,57.05,63700.0,45.0119,45.0119,44.9173,44.9804,63700.0
2007-12-19 13:50:00,57.05,57.06,57.02,57.05,17800.0,44.9804,44.9883,44.9567,44.9804,17800.0
2007-12-19 13:55:00,57.05,57.05,56.99,57.0,19500.0,44.9804,44.9804,44.9331,44.941,19500.0
2007-12-19 14:00:00,57.01,57.06,56.98,57.04,28700.0,44.9489,44.9883,44.9252,44.9725,28700.0
2007-12-19 14:05:00,57.01,57.2,57.0,57.18,32600.0,44.9489,45.0987,44.941,45.0829,32600.0
2007-12-19 14:10:00,57.19,57.35,57.15,57.34,70000.0,45.0908,45.2169,45.0592,45.209,70000.0
2007-12-19 14:15:00,57.34,57.44,57.34,57.41,79000.0,45.209,45.2879,45.209,45.2642,79000.0
2007-12-19 14:20:00,57.41,57.47,57.41,57.44,53700.0,45.2642,45.3115,45.2642,45.2879,53700.0
2007-12-19 14:25:00,57.44,57.47,57.4,57.44,35200.0,45.2879,45.3115,45.2563,45.2879,35200.0
2007-12-19 14:30:00,57.43,57.49,57.4,57.46,64800.0,45.28,45.3273,45.2563,45.3036,64800.0
2007-12-19 14:35:00,57.47,57.56,57.41,57.45,72300.0,45.3115,45.3825,45.2642,45.2958,72300.0
2007-12-19 14:40:00,57.46,57.6,57.45,57.58,49700.0,45.3036,45.414,45.2958,45.3983,49700.0
2007-12-19 14:45:00,57.58,57.65,57.53,57.64,51500.0,45.3983,45.4535,45.3588,45.4456,51500.0
2007-12-19 14:50:00,57.65,57.66,57.62,57.63,34500.0,45.4535,45.4613,45.4298,45.4377,34500.0
2007-12-19 14:55:00,57.63,57.63,57.5,57.5,61600.0,45.4377,45.4377,45.3352,45.3352,61600.0
2007-12-19 15:00:00,57.51,57.56,57.47,57.56,67400.0,45.3431,45.3825,45.3115,45.3825,67400.0
2007-12-19 15:05:00,57.55,57.55,57.45,57.45,42000.0,45.3746,45.3746,45.2958,45.2958,42000.0
2007-12-19 15:10:00,57.45,57.46,57.4,57.42,32500.0,45.2958,45.3036,45.2563,45.2721,32500.0
2007-12-19 15:15:00,57.42,57.48,57.4,57.46,36400.0,45.2721,45.3194,45.2563,45.3036,36400.0
2007-12-19 15:20:00,57.47,57.5,57.34,57.36,50200.0,45.3115,45.3352,45.209,45.2248,50200.0
2007-12-19 15:25:00,57.36,57.46,57.36,57.45,42900.0,45.2248,45.3036,45.2248,45.2958,42900.0
2007-12-19 15:30:00,57.45,57.48,57.42,57.44,59000.0,45.2958,45.3194,45.2721,45.2879,59000.0
2007-12-19 15:35:00,57.45,57.46,57.41,57.43,64400.0,45.2958,45.3036,45.2642,45.28,64400.0
2007-12-19 15:40:00,57.43,57.45,57.42,57.42,61400.0,45.28,45.2958,45.2721,45.2721,61400.0
2007-12-19 15:45:00,57.42,57.43,57.4,57.41,81300.0,45.2721,45.28,45.2563,45.2642,81300.0
2007-12-19 15:50:00,57.41,57.41,57.23,57.25,132000.0,45.2642,45.2642,45.1223,45.1381,132000.0
2007-12-19 15:55:00,57.25,57.37,57.25,57.31,110200.0,45.1381,45.2327,45.1381,45.1854,110200.0
2007-12-20 09:30:00,57.66,57.73,57.1,57.73,172900.0,45.4613,45.5165,45.0198,45.5165,172900.0
2007-12-20 09:35:00,57.73,57.77,57.67,57.71,53400.0,45.5165,45.5481,45.4692,45.5008,53400.0
2007-12-20 09:40:00,57.71,57.78,57.59,57.62,75400.0,45.5008,45.5559,45.4061,45.4298,75400.0
2007-12-20 09:45:00,57.63,57.75,57.61,57.75,50300.0,45.4377,45.5323,45.4219,45.5323,50300.0
2007-12-20 09:50:00,57.76,57.84,57.68,57.68,102600.0,45.5402,45.6033,45.4771,45.4771,102600.0
2007-12-20 09:55:00,57.68,57.89,57.66,57.8,58500.0,45.4771,45.6427,45.4613,45.5717,58500.0
2007-12-20 10:00:00,57.8,57.91,57.8,57.8,65400.0,45.5717,45.6584,45.5717,45.5717,65400.0
2007-12-20 10:05:00,57.81,57.81,57.7,57.71,48300.0,45.5796,45.5796,45.4929,45.5008,48300.0
2007-12-20 10:10:00,57.71,57.72,57.61,57.7,34100.0,45.5008,45.5086,45.4219,45.4929,34100.0
2007-12-20 10:15:00,57.71,57.72,57.67,57.67,34700.0,45.5008,45.5086,45.4692,45.4692,34700.0
2007-12-20 10:20:00,57.67,57.72,57.66,57.7,33500.0,45.4692,45.5086,45.4613,45.4929,33500.0
2007-12-20 10:25:00,57.7,57.74,57.69,57.71,41400.0,45.4929,45.5244,45.485,45.5008,41400.0
2007-12-20 10:30:00,57.71,57.78,57.66,57.75,46800.0,45.5008,45.5559,45.4613,45.5323,46800.0
2007-12-20 10:35:00,57.75,57.77,57.7,57.72,52600.0,45.5323,45.5481,45.4929,45.5086,52600.0
2007-12-20 10:40:00,57.72,57.73,57.65,57.65,48300.0,45.5086,45.5165,45.4535,45.4535,48300.0
2007-12-20 10:45:00,57.65,57.67,57.65,57.65,50300.0,45.4535,45.4692,45.4535,45.4535,50300.0
2007-12-20 10:50:00,57.65,57.67,57.6,57.6,68400.0,45.4535,45.4692,45.414,45.414,68400.0
2007-12-20 10:55:00,57.6,57.67,57.56,57.65,132900.0,45.414,45.4692,45.3825,45.4535,132900.0
2007-12-20 11:00:00,57.65,57.68,57.61,57.66,71700.0,45.4535,45.4771,45.4219,45.4613,71700.0
2007-12-20 11:05:00,57.66,57.7,57.62,57.68,48300.0,45.4613,45.4929,45.4298,45.4771,48300.0
2007-12-20 11:10:00,57.67,57.86,57.67,57.85,41500.0,45.4692,45.619,45.4692,45.6111,41500.0
2007-12-20 11:15:00,57.85,57.89,57.83,57.85,38400.0,45.6111,45.6427,45.5954,45.6111,38400.0
2007-12-20 11:20:00,57.86,57.89,57.66,57.88,78700.0,45.619,45.6427,45.4613,45.6348,78700.0
2007-12-20 11:25:00,57.87,57.95,57.66,57.95,139000.0,45.6269,45.69,45.4613,45.69,139000.0
2007-12-20 11:30:00,57.95,57.98,57.9,57.95,62600.0,45.69,45.7136,45.6506,45.69,62600.0
2007-12-20 11:35:00,57.94,58.0,57.91,57.94,70800.0,45.6821,45.7294,45.6584,45.6821,70800.0
2007-12-20 11:40:00,57.93,57.99,57.89,57.97,112100.0,45.6742,45.7215,45.6427,45.7058,112100.0
2007-12-20 11:45:00,57.97,58.0,57.88,57.88,55900.0,45.7058,45.7294,45.6348,45.6348,55900.0
2007-12-20 11:50:00,57.88,57.91,57.88,57.89,61200.0,45.6348,45.6584,45.6348,45.6427,61200.0
2007-12-20 11:55:00,57.88,57.92,57.88,57.89,46400.0,45.6348,45.6663,45.6348,45.6427,46400.0
2007-12-20 12:00:00,57.88,57.91,57.88,57.88,84600.0,45.6348,45.6584,45.6348,45.6348,84600.0
2007-12-20 12:05:00,57.88,57.93,57.88,57.89,123900.0,45.6348,45.6742,45.6348,45.6427,123900.0
2007-12-20 12:10:00,57.9,57.9,57.69,57.72,103900.0,45.6506,45.6506,45.485,45.5086,103900.0
2007-12-20 12:15:00,57.72,57.8,57.72,57.79,85600.0,45.5086,45.5717,45.5086,45.5638,85600.0
2007-12-20 12:20:00,57.79,57.82,57.78,57.81,64800.0,45.5638,45.5875,45.5559,45.5796,64800.0
2007-12-20 12:25:00,57.81,57.84,57.8,57.82,29800.0,45.5796,45.6033,45.5717,45.5875,29800.0
2007-12-20 12:30:00,57.83,57.84,57.75,57.79,83400.0,45.5954,45.6033,45.5323,45.5638,83400.0
2007-12-20 12:35:00,57.8,57.86,57.79,57.79,38200.0,45.5717,45.619,45.5638,45.5638,38200.0
2007-12-20 12:40:00,57.79,57.8,57.77,57.79,44600.0,45.5638,45.5717,45.5481,45.5638,44600.0
2007-12-20 12:45:00,57.79,57.8,57.78,57.79,39200.0,45.5638,45.5717,45.5559,45.5638,39200.0
2007-12-20 12:50:00,57.79,57.8,57.79,57.8,33900.0,45.5638,45.5717,45.5638,45.5717,33900.0
2007-12-20 12:55:00,57.79,57.79,57.75,57.77,34200.0,45.5638,45.5638,45.5323,45.5481,34200.0
2007-12-20 13:00:00,57.78,57.78,57.76,57.77,18700.0,45.5559,45.5559,45.5402,45.5481,18700.0
2007-12-20 13:05:00,57.77,57.85,57.76,57.84,110400.0,45.5481,45.6111,45.5402,45.6033,110400.0
2007-12-20 13:10:00,57.84,57.86,57.8,57.83,57200.0,45.6033,45.619,45.5717,45.5954,57200.0
2007-12-20 13:15:00,57.83,57.84,57.83,57.83,29400.0,45.5954,45.6033,45.5954,45.5954,29400.0
2007-12-20 13:20:00,57.83,57.93,57.83,57.89,55900.0,45.5954,45.6742,45.5954,45.6427,55900.0
2007-12-20 13:25:00,57.89,57.92,57.8,57.8,61000.0,45.6427,45.6663,45.5717,45.5717,61000.0
2007-12-20 13:30:00,57.81,57.86,57.78,57.81,61100.0,45.5796,45.619,45.5559,45.5796,61100.0
2007-12-20 13:35:00,57.8,57.81,57.8,57.81,26900.0,45.5717,45.5796,45.5717,45.5796,26900.0
2007-12-20 13:40:00,57.82,57.85,57.81,57.85,69900.0,45.5875,45.6111,45.5796,45.6111,69900.0
2007-12-20 13:45:00,57.85,57.9,57.77,57.9,234300.0,45.6111,45.6506,45.5481,45.6506,234300.0
2007-12-20 13:50:00,57.9,57.95,57.87,57.95,78300.0,45.6506,45.69,45.6269,45.69,78300.0
2007-12-20 13:55:00,57.95,57.98,57.91,57.98,41500.0,45.69,45.7136,45.6584,45.7136,41500.0
2007-12-20 14:00:00,57.97,57.98,57.95,57.97,17700.0,45.7058,45.7136,45.69,45.7058,17700.0
2007-12-20 14:05:00,57.97,57.99,57.96,57.97,29400.0,45.7058,45.7215,45.6979,45.7058,29400.0
2007-12-20 14:10:00,57.97,57.99,57.97,57.98,41400.0,45.7058,45.7215,45.7058,45.7136,41400.0
2007-12-20 14:15:00,57.97,57.99,57.97,57.98,44300.0,45.7058,45.7215,45.7058,45.7136,44300.0
2007-12-20 14:20:00,57.99,57.99,57.98,57.99,46800.0,45.7215,45.7215,45.7136,45.7215,46800.0
2007-12-20 14:25:00,57.98,58.1,57.97,58.06,313100.0,45.7136,45.8082,45.7058,45.7767,313100.0
2007-12-20 14:30:00,58.06,58.06,58.0,58.03,72100.0,45.7767,45.7767,45.7294,45.7531,72100.0
2007-12-20 14:35:00,58.03,58.05,58.01,58.04,47600.0,45.7531,45.7688,45.7373,45.7609,47600.0
2007-12-20 14:40:00,58.04,58.11,58.04,58.1,68000.0,45.7609,45.8161,45.7609,45.8082,68000.0
2007-12-20 14:45:00,58.1,58.11,58.1,58.1,38900.0,45.8082,45.8161,45.8082,45.8082,38900.0
2007-12-20 14:50:00,58.1,58.11,58.1,58.1,66300.0,45.8082,45.8161,45.8082,45.8082,66300.0
2007-12-20 14:55:00,58.1,58.29,58.09,58.29,280700.0,45.8082,45.9581,45.8004,45.9581,280700.0
2007-12-20 15:00:00,58.28,58.3,58.13,58.13,91900.0,45.9502,45.9659,45.8319,45.8319,91900.0
2007-12-20 15:05:00,58.13,58.16,58.12,58.12,86600.0,45.8319,45.8556,45.824,45.824,86600.0
2007-12-20 15:10:00,58.12,58.28,58.12,58.25,82400.0,45.824,45.9502,45.824,45.9265,82400.0
2007-12-20 15:15:00,58.25,58.25,58.12,58.13,78600.0,45.9265,45.9265,45.824,45.8319,78600.0
2007-12-20 15:20:00,58.14,58.19,58.08,58.16,96600.0,45.8398,45.8792,45.7925,45.8556,96600.0
2007-12-20 15:25:00,58.16,58.17,58.15,58.15,67800.0,45.8556,45.8634,45.8477,45.8477,67800.0
2007-12-20 15:30:00,58.15,58.17,58.14,58.15,113900.0,45.8477,45.8634,45.8398,45.8477,113900.0
2007-12-20 15:35:00,58.15,58.3,58.14,58.29,158600.0,45.8477,45.9659,45.8398,45.9581,158600.0
2007-12-20 15:40:00,58.3,58.3,58.24,58.27,236300.0,45.9659,45.9659,45.9186,45.9423,236300.0
2007-12-20 15:45:00,58.27,58.31,58.26,58.31,142500.0,45.9423,45.9738,45.9344,45.9738,142500.0
2007-12-20 15:50:00,58.31,58.32,58.14,58.18,219100.0,45.9738,45.9817,45.8398,45.8713,219100.0
2007-12-20 15:55:00,58.19,58.25,58.16,58.25,204700.0,45.8792,45.9265,45.8556,45.9265,204700.0
2007-12-21 09:30:00,58.15,58.55,58.03,58.4,2386000.0,45.8477,46.163,45.7531,46.0448,2386000.0
2007-12-21 09:35:00,58.4,58.47,58.29,58.47,73900.0,46.0448,46.1,45.9581,46.1,73900.0
2007-12-21 09:40:00,58.47,58.65,58.4,58.62,88200.0,46.1,46.2419,46.0448,46.2182,88200.0
2007-12-21 09:45:00,58.64,58.65,58.51,58.61,96800.0,46.234,46.2419,46.1315,46.2104,96800.0
2007-12-21 09:50:00,58.61,58.62,58.54,58.57,71500.0,46.2104,46.2182,46.1552,46.1788,71500.0
2007-12-21 09:55:00,58.57,58.58,58.54,58.58,79100.0,46.1788,46.1867,46.1552,46.1867,79100.0
2007-12-21 10:00:00,58.58,58.71,58.57,58.69,95700.0,46.1867,46.2892,46.1788,46.2734,95700.0
2007-12-21 10:05:00,58.7,58.76,58.65,58.75,98500.0,46.2813,46.3286,46.2419,46.3207,98500.0
2007-12-21 10:10:00,58.77,58.78,58.71,58.76,181400.0,46.3365,46.3444,46.2892,46.3286,181400.0
2007-12-21 10:15:00,58.77,58.87,58.73,58.8,87800.0,46.3365,46.4153,46.305,46.3602,87800.0
2007-12-21 10:20:00,58.8,58.84,58.76,58.78,63700.0,46.3602,46.3917,46.3286,46.3444,63700.0
2007-12-21 10:25:00,58.78,58.81,58.57,58.58,141000.0,46.3444,46.368,46.1788,46.1867,141000.0
2007-12-21 10:30:00,58.58,58.64,58.47,58.49,51000.0,46.1867,46.234,46.1,46.1157,51000.0
2007-12-21 10:35:00,58.49,58.6,58.48,58.5,127300.0,46.1157,46.2025,46.1079,46.1236,127300.0
2007-12-21 10:40:00,58.52,58.53,58.48,58.5,101200.0,46.1394,46.1473,46.1079,46.1236,101200.0
2007-12-21 10:45:00,58.5,58.86,58.49,58.65,204400.0,46.1236,46.4075,46.1157,46.2419,204400.0
2007-12-21 10:50:00,58.65,58.68,58.57,58.57,108100.0,46.2419,46.2655,46.1788,46.1788,108100.0
2007-12-21 10:55:00,58.58,58.62,58.55,58.59,68400.0,46.1867,46.2182,46.163,46.1946,68400.0
2007-12-21 11:00:00,58.59,58.61,58.54,58.56,83100.0,46.1946,46.2104,46.1552,46.1709,83100.0
2007-12-21 11:05:00,58.57,58.61,58.55,58.59,53100.0,46.1788,46.2104,46.163,46.1946,53100.0
2007-12-21 11:10:00,58.6,58.61,58.57,58.58,40300.0,46.2025,46.2104,46.1788,46.1867,40300.0
2007-12-21 11:15:00,58.58,58.62,58.58,58.61,34500.0,46.1867,46.2182,46.1867,46.2104,34500.0
2007-12-21 11:20:00,58.61,58.64,58.6,58.61,41100.0,46.2104,46.234,46.2025,46.2104,41100.0
2007-12-21 11:25:00,58.62,58.71,58.62,58.71,46600.0,46.2182,46.2892,46.2182,46.2892,46600.0
2007-12-21 11:30:00,58.71,58.74,58.65,58.67,60500.0,46.2892,46.3128,46.2419,46.2577,60500.0
2007-12-21 11:35:00,58.68,58.76,58.67,58.74,34800.0,46.2655,46.3286,46.2577,46.3128,34800.0
2007-12-21 11:40:00,58.75,58.82,58.75,58.8,145800.0,46.3207,46.3759,46.3207,46.3602,145800.0
2007-12-21 11:45:00,58.79,58.79,58.73,58.74,62700.0,46.3523,46.3523,46.305,46.3128,62700.0
2007-12-21 11:50:00,58.75,58.75,58.7,58.72,47800.0,46.3207,46.3207,46.2813,46.2971,47800.0
2007-12-21 11:55:00,58.73,58.75,58.72,58.74,39800.0,46.305,46.3207,46.2971,46.3128,39800.0
2007-12-21 12:00:00,58.74,58.82,58.73,58.78,51400.0,46.3128,46.3759,46.305,46.3444,51400.0
2007-12-21 12:05:00,58.78,58.78,58.69,58.69,46600.0,46.3444,46.3444,46.2734,46.2734,46600.0
2007-12-21 12:10:00,58.69,58.7,58.68,58.68,21000.0,46.2734,46.2813,46.2655,46.2655,21000.0
2007-12-21 12:15:00,58.68,58.7,58.66,58.66,51100.0,46.2655,46.2813,46.2498,46.2498,51100.0
2007-12-21 12:20:00,58.66,58.75,58.66,58.72,89500.0,46.2498,46.3207,46.2498,46.2971,89500.0
2007-12-21 12:25:00,58.72,58.72,58.68,58.71,19900.0,46.2971,46.2971,46.2655,46.2892,19900.0
2007-12-21 12:30:00,58.72,58.72,58.7,58.7,38600.0,46.2971,46.2971,46.2813,46.2813,38600.0
2007-12-21 12:35:00,58.71,58.71,58.65,58.65,35900.0,46.2892,46.2892,46.2419,46.2419,35900.0
2007-12-21 12:40:00,58.65,58.66,58.63,58.64,48800.0,46.2419,46.2498,46.2261,46.234,48800.0
2007-12-21 12:45:00,58.64,58.65,58.61,58.62,22400.0,46.234,46.2419,46.2104,46.2182,22400.0
2007-12-21 12:50:00,58.62,58.64,58.6,58.62,50700.0,46.2182,46.234,46.2025,46.2182,50700.0
2007-12-21 12:55:00,58.62,58.63,58.58,58.62,31300.0,46.2182,46.2261,46.1867,46.2182,31300.0
2007-12-21 13:00:00,58.62,58.64,58.6,58.6,43800.0,46.2182,46.234,46.2025,46.2025,43800.0
2007-12-21 13:05:00,58.6,58.64,58.55,58.61,98300.0,46.2025,46.234,46.163,46.2104,98300.0
2007-12-21 13:10:00,58.6,58.75,58.59,58.68,40600.0,46.2025,46.3207,46.1946,46.2655,40600.0
2007-12-21 13:15:00,58.69,58.69,58.63,58.64,17200.0,46.2734,46.2734,46.2261,46.234,17200.0
2007-12-21 13:20:00,58.63,58.64,58.61,58.64,21100.0,46.2261,46.234,46.2104,46.234,21100.0
2007-12-21 13:25:00,58.64,58.64,58.63,58.63,20500.0,46.234,46.234,46.2261,46.2261,20500.0
2007-12-21 13:30:00,58.63,58.66,58.63,58.65,21500.0,46.2261,46.2498,46.2261,46.2419,21500.0
2007-12-21 13:35:00,58.66,58.66,58.58,58.6,45000.0,46.2498,46.2498,46.1867,46.2025,45000.0
2007-12-21 13:40:00,58.59,58.6,58.54,58.54,140700.0,46.1946,46.2025,46.1552,46.1552,140700.0
2007-12-21 13:45:00,58.55,58.55,58.48,58.51,131500.0,46.163,46.163,46.1079,46.1315,131500.0
2007-12-21 13:50:00,58.5,58.51,58.49,58.51,144400.0,46.1236,46.1315,46.1157,46.1315,144400.0
2007-12-21 13:55:00,58.51,58.52,58.49,58.52,63000.0,46.1315,46.1394,46.1157,46.1394,63000.0
2007-12-21 14:00:00,58.51,58.54,58.51,58.53,55600.0,46.1315,46.1552,46.1315,46.1473,55600.0
2007-12-21 14:05:00,58.53,58.61,58.52,58.61,61500.0,46.1473,46.2104,46.1394,46.2104,61500.0
2007-12-21 14:10:00,58.6,58.75,58.6,58.74,82200.0,46.2025,46.3207,46.2025,46.3128,82200.0
2007-12-21 14:15:00,58.73,58.79,58.72,58.79,32300.0,46.305,46.3523,46.2971,46.3523,32300.0
2007-12-21 14:20:00,58.78,58.86,58.78,58.86,56500.0,46.3444,46.4075,46.3444,46.4075,56500.0
2007-12-21 14:25:00,58.85,58.87,58.85,58.87,29100.0,46.3996,46.4153,46.3996,46.4153,29100.0
2007-12-21 14:30:00,58.86,58.91,58.85,58.85,91700.0,46.4075,46.4469,46.3996,46.3996,91700.0
2007-12-21 14:35:00,58.85,58.89,58.82,58.89,45900.0,46.3996,46.4311,46.3759,46.4311,45900.0
2007-12-21 14:40:00,58.88,58.9,58.87,58.88,41200.0,46.4232,46.439,46.4153,46.4232,41200.0
2007-12-21 14:45:00,58.88,58.92,58.88,58.91,52400.0,46.4232,46.4548,46.4232,46.4469,52400.0
2007-12-21 14:50:00,58.9,58.94,58.9,58.94,47200.0,46.439,46.4705,46.439,46.4705,47200.0
2007-12-21 14:55:00,58.94,59.01,58.94,59.0,139900.0,46.4705,46.5257,46.4705,46.5178,139900.0
2007-12-21 15:00:00,59.0,59.05,58.99,59.0,99600.0,46.5178,46.5573,46.51,46.5178,99600.0
2007-12-21 15:05:00,58.99,59.04,58.99,59.04,89600.0,46.51,46.5494,46.51,46.5494,89600.0
2007-12-21 15:10:00,59.04,59.1,59.03,59.09,91400.0,46.5494,46.5967,46.5415,46.5888,91400.0
2007-12-21 15:15:00,59.1,59.19,59.09,59.18,91300.0,46.5967,46.6676,46.5888,46.6598,91300.0
2007-12-21 15:20:00,59.18,59.29,59.18,59.24,124700.0,46.6598,46.7465,46.6598,46.7071,124700.0
2007-12-21 15:25:00,59.24,59.29,59.24,59.27,98000.0,46.7071,46.7465,46.7071,46.7307,98000.0
2007-12-21 15:30:00,59.27,59.34,59.23,59.32,167200.0,46.7307,46.7859,46.6992,46.7701,167200.0
2007-12-21 15:35:00,59.32,59.33,59.1,59.12,101800.0,46.7701,46.778,46.5967,46.6125,101800.0
2007-12-21 15:40:00,59.12,59.13,58.82,58.9,206200.0,46.6125,46.6203,46.3759,46.439,206200.0
2007-12-21 15:45:00,58.91,58.93,58.87,58.9,147100.0,46.4469,46.4627,46.4153,46.439,147100.0
2007-12-21 15:50:00,58.91,58.91,58.74,58.81,223700.0,46.4469,46.4469,46.3128,46.368,223700.0
2007-12-21 15:55:00,58.82,59.1,58.81,59.07,398200.0,46.3759,46.5967,46.368,46.573,398200.0
2007-12-24 09:30:00,58.76,59.46,58.76,59.29,115900.0,46.3286,46.8805,46.3286,46.7465,115900.0
2007-12-24 09:35:00,59.31,59.31,58.83,58.97,111800.0,46.7623,46.7623,46.3838,46.4942,111800.0
2007-12-24 09:40:00,58.98,59.0,58.92,58.97,58500.0,46.5021,46.5178,46.4548,46.4942,58500.0
2007-12-24 09:45:00,58.98,59.04,58.88,58.88,62100.0,46.5021,46.5494,46.4232,46.4232,62100.0
2007-12-24 09:50:00,58.91,58.93,58.77,58.93,42100.0,46.4469,46.4627,46.3365,46.4627,42100.0
2007-12-24 09:55:00,58.94,59.05,58.9,58.91,61900.0,46.4705,46.5573,46.439,46.4469,61900.0
2007-12-24 10:00:00,58.91,58.97,58.91,58.92,34500.0,46.4469,46.4942,46.4469,46.4548,34500.0
2007-12-24 10:05:00,58.92,58.95,58.91,58.92,30200.0,46.4548,46.4784,46.4469,46.4548,30200.0
2007-12-24 10:10:00,58.92,58.93,58.82,58.85,43600.0,46.4548,46.4627,46.3759,46.3996,43600.0
2007-12-24 10:15:00,58.85,58.9,58.84,58.88,25300.0,46.3996,46.439,46.3917,46.4232,25300.0
2007-12-24 10:20:00,58.88,58.97,58.88,58.97,69500.0,46.4232,46.4942,46.4232,46.4942,69500.0
2007-12-24 10:25:00,58.96,58.97,58.95,58.95,15800.0,46.4863,46.4942,46.4784,46.4784,15800.0
2007-12-24 10:30:00,58.96,58.96,58.82,58.9,25700.0,46.4863,46.4863,46.3759,46.439,25700.0
2007-12-24 10:35:00,58.9,58.91,58.88,58.89,14200.0,46.439,46.4469,46.4232,46.4311,14200.0
2007-12-24 10:40:00,58.89,58.9,58.88,58.89,18800.0,46.4311,46.439,46.4232,46.4311,18800.0
2007-12-24 10:45:00,58.9,58.9,58.86,58.86,31900.0,46.439,46.439,46.4075,46.4075,31900.0
2007-12-24 10:50:00,58.87,58.89,58.85,58.86,41300.0,46.4153,46.4311,46.3996,46.4075,41300.0
2007-12-24 10:55:00,58.86,58.89,58.86,58.87,19600.0,46.4075,46.4311,46.4075,46.4153,19600.0
2007-12-24 11:00:00,58.87,58.91,58.8,58.89,41400.0,46.4153,46.4469,46.3602,46.4311,41400.0
2007-12-24 11:05:00,58.89,58.9,58.88,58.9,44200.0,46.4311,46.439,46.4232,46.439,44200.0
2007-12-24 11:10:00,58.89,58.9,58.85,58.86,90400.0,46.4311,46.439,46.3996,46.4075,90400.0
2007-12-24 11:15:00,58.87,58.87,58.83,58.84,34500.0,46.4153,46.4153,46.3838,46.3917,34500.0
2007-12-24 11:20:00,58.84,58.86,58.83,58.86,28500.0,46.3917,46.4075,46.3838,46.4075,28500.0
2007-12-24 11:25:00,58.85,58.87,58.85,58.85,16400.0,46.3996,46.4153,46.3996,46.3996,16400.0
2007-12-24 11:30:00,58.86,58.87,58.85,58.87,27200.0,46.4075,46.4153,46.3996,46.4153,27200.0
2007-12-24 11:35:00,58.88,58.88,58.85,58.86,21500.0,46.4232,46.4232,46.3996,46.4075,21500.0
2007-12-24 11:40:00,58.86,58.87,58.85,58.87,20900.0,46.4075,46.4153,46.3996,46.4153,20900.0
2007-12-24 11:45:00,58.87,58.89,58.85,58.89,46400.0,46.4153,46.4311,46.3996,46.4311,46400.0
2007-12-24 11:50:00,58.89,58.91,58.89,58.9,41500.0,46.4311,46.4469,46.4311,46.439,41500.0
2007-12-24 11:55:00,58.9,58.91,58.89,58.9,54300.0,46.439,46.4469,46.4311,46.439,54300.0
2007-12-24 12:00:00,58.9,58.91,58.9,58.9,21900.0,46.439,46.4469,46.439,46.439,21900.0
2007-12-24 12:05:00,58.91,58.91,58.9,58.91,12400.0,46.4469,46.4469,46.439,46.4469,12400.0
2007-12-24 12:10:00,58.9,58.92,58.9,58.92,33200.0,46.439,46.4548,46.439,46.4548,33200.0
2007-12-24 12:15:00,58.91,58.92,58.86,58.89,32800.0,46.4469,46.4548,46.4075,46.4311,32800.0
2007-12-24 12:20:00,58.9,58.91,58.9,58.91,15600.0,46.439,46.4469,46.439,46.4469,15600.0
2007-12-24 12:25:00,58.9,58.91,58.87,58.87,37600.0,46.439,46.4469,46.4153,46.4153,37600.0
2007-12-24 12:30:00,58.88,58.92,58.87,58.91,32300.0,46.4232,46.4548,46.4153,46.4469,32300.0
2007-12-24 12:35:00,58.91,58.92,58.9,58.91,27600.0,46.4469,46.4548,46.439,46.4469,27600.0
2007-12-24 12:40:00,58.91,58.93,58.9,58.92,72000.0,46.4469,46.4627,46.439,46.4548,72000.0
2007-12-24 12:45:00,58.92,58.95,58.92,58.94,56000.0,46.4548,46.4784,46.4548,46.4705,56000.0
2007-12-24 12:50:00,58.94,59.0,58.93,58.94,47400.0,46.4705,46.5178,46.4627,46.4705,47400.0
2007-12-24 12:55:00,58.94,58.96,58.86,58.91,82000.0,46.4705,46.4863,46.4075,46.4469,82000.0
2007-12-24 13:00:00,58.91,58.91,58.88,58.88,90700.0,46.4469,46.4469,46.4232,46.4232,90700.0
2007-12-24 13:05:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:10:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:15:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:20:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:25:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:35:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:40:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:45:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:50:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:55:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:00:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:05:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:10:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:15:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:20:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:25:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:35:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:40:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:45:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:50:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:55:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:00:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:05:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:10:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:15:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:20:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:25:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:35:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:40:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:45:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:50:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:55:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-26 09:30:00,58.88,59.1,58.88,58.98,52700.0,46.4232,46.5967,46.4232,46.5021,52700.0
2007-12-26 09:35:00,58.98,59.02,58.85,58.87,49700.0,46.5021,46.5336,46.3996,46.4153,49700.0
2007-12-26 09:40:00,58.86,58.86,58.75,58.78,22100.0,46.4075,46.4075,46.3207,46.3444,22100.0
2007-12-26 09:45:00,58.8,58.84,58.79,58.81,36700.0,46.3602,46.3917,46.3523,46.368,36700.0
2007-12-26 09:50:00,58.81,58.84,58.8,58.82,24700.0,46.368,46.3917,46.3602,46.3759,24700.0
2007-12-26 09:55:00,58.82,58.91,58.81,58.91,27100.0,46.3759,46.4469,46.368,46.4469,27100.0
2007-12-26 10:00:00,58.9,58.95,58.82,58.85,69600.0,46.439,46.4784,46.3759,46.3996,69600.0
2007-12-26 10:05:00,58.85,58.91,58.85,58.85,39400.0,46.3996,46.4469,46.3996,46.3996,39400.0
2007-12-26 10:10:00,58.87,58.89,58.84,58.84,30000.0,46.4153,46.4311,46.3917,46.3917,30000.0
2007-12-26 10:15:00,58.84,58.85,58.83,58.83,42500.0,46.3917,46.3996,46.3838,46.3838,42500.0
2007-12-26 10:20:00,58.82,58.86,58.82,58.85,19000.0,46.3759,46.4075,46.3759,46.3996,19000.0
2007-12-26 10:25:00,58.86,58.94,58.85,58.93,15800.0,46.4075,46.4705,46.3996,46.4627,15800.0
2007-12-26 10:30:00,58.92,58.93,58.88,58.88,11700.0,46.4548,46.4627,46.4232,46.4232,11700.0
2007-12-26 10:35:00,58.88,58.88,58.85,58.85,11500.0,46.4232,46.4232,46.3996,46.3996,11500.0
2007-12-26 10:40:00,58.86,58.91,58.85,58.89,18100.0,46.4075,46.4469,46.3996,46.4311,18100.0
2007-12-26 10:45:00,58.89,58.99,58.89,58.96,23200.0,46.4311,46.51,46.4311,46.4863,23200.0
2007-12-26 10:50:00,58.96,59.0,58.95,58.96,18500.0,46.4863,46.5178,46.4784,46.4863,18500.0
2007-12-26 10:55:00,58.95,58.96,58.95,58.95,21100.0,46.4784,46.4863,46.4784,46.4784,21100.0
2007-12-26 11:00:00,58.95,58.95,58.93,58.94,25700.0,46.4784,46.4784,46.4627,46.4705,25700.0
2007-12-26 11:05:00,58.95,58.95,58.93,58.94,25500.0,46.4784,46.4784,46.4627,46.4705,25500.0
2007-12-26 11:10:00,58.93,58.94,58.93,58.93,22300.0,46.4627,46.4705,46.4627,46.4627,22300.0
2007-12-26 11:15:00,58.93,58.94,58.92,58.93,21900.0,46.4627,46.4705,46.4548,46.4627,21900.0
2007-12-26 11:20:00,58.93,58.94,58.93,58.93,12400.0,46.4627,46.4705,46.4627,46.4627,12400.0
2007-12-26 11:25:00,58.94,58.94,58.93,58.94,31000.0,46.4705,46.4705,46.4627,46.4705,31000.0
2007-12-26 11:30:00,58.93,58.94,58.92,58.92,11500.0,46.4627,46.4705,46.4548,46.4548,11500.0
2007-12-26 11:35:00,58.92,58.93,58.92,58.93,25200.0,46.4548,46.4627,46.4548,46.4627,25200.0
2007-12-26 11:40:00,58.92,58.95,58.92,58.94,23000.0,46.4548,46.4784,46.4548,46.4705,23000.0
2007-12-26 11:45:00,58.95,58.95,58.94,58.94,23700.0,46.4784,46.4784,46.4705,46.4705,23700.0
2007-12-26 11:50:00,58.94,58.95,58.93,58.93,21400.0,46.4705,46.4784,46.4627,46.4627,21400.0
2007-12-26 11:55:00,58.93,58.94,58.92,58.93,30900.0,46.4627,46.4705,46.4548,46.4627,30900.0
2007-12-26 12:00:00,58.92,58.93,58.92,58.92,10200.0,46.4548,46.4627,46.4548,46.4548,10200.0
2007-12-26 12:05:00,58.92,58.93,58.89,58.9,57000.0,46.4548,46.4627,46.4311,46.439,57000.0
2007-12-26 12:10:00,58.9,58.9,58.89,58.89,18100.0,46.439,46.439,46.4311,46.4311,18100.0
2007-12-26 12:15:00,58.89,58.9,58.89,58.9,24700.0,46.4311,46.439,46.4311,46.439,24700.0
2007-12-26 12:20:00,58.9,58.91,58.89,58.91,12800.0,46.439,46.4469,46.4311,46.4469,12800.0
2007-12-26 12:25:00,58.91,58.91,58.9,58.91,13800.0,46.4469,46.4469,46.439,46.4469,13800.0
2007-12-26 12:30:00,58.91,58.92,58.91,58.91,11700.0,46.4469,46.4548,46.4469,46.4469,11700.0
2007-12-26 12:35:00,58.91,58.92,58.91,58.91,26300.0,46.4469,46.4548,46.4469,46.4469,26300.0
2007-12-26 12:40:00,58.91,58.92,58.91,58.91,11000.0,46.4469,46.4548,46.4469,46.4469,11000.0
2007-12-26 12:45:00,58.91,58.92,58.91,58.91,17500.0,46.4469,46.4548,46.4469,46.4469,17500.0
2007-12-26 12:50:00,58.91,58.93,58.91,58.92,44600.0,46.4469,46.4627,46.4469,46.4548,44600.0
2007-12-26 12:55:00,58.92,58.93,58.91,58.91,24200.0,46.4548,46.4627,46.4469,46.4469,24200.0
2007-12-26 13:00:00,58.91,58.93,58.91,58.91,22600.0,46.4469,46.4627,46.4469,46.4469,22600.0
2007-12-26 13:05:00,58.91,58.92,58.9,58.9,45200.0,46.4469,46.4548,46.439,46.439,45200.0
2007-12-26 13:10:00,58.9,58.93,58.9,58.92,34800.0,46.439,46.4627,46.439,46.4548,34800.0
2007-12-26 13:15:00,58.92,58.92,58.91,58.92,26700.0,46.4548,46.4548,46.4469,46.4548,26700.0
2007-12-26 13:20:00,58.92,58.93,58.91,58.91,20000.0,46.4548,46.4627,46.4469,46.4469,20000.0
2007-12-26 13:25:00,58.92,58.92,58.9,58.9,27200.0,46.4548,46.4548,46.439,46.439,27200.0
2007-12-26 13:30:00,58.9,58.92,58.9,58.91,28000.0,46.439,46.4548,46.439,46.4469,28000.0
2007-12-26 13:35:00,58.91,58.93,58.91,58.92,36900.0,46.4469,46.4627,46.4469,46.4548,36900.0
2007-12-26 13:40:00,58.92,58.93,58.92,58.92,13500.0,46.4548,46.4627,46.4548,46.4548,13500.0
2007-12-26 13:45:00,58.92,58.93,58.92,58.92,62900.0,46.4548,46.4627,46.4548,46.4548,62900.0
2007-12-26 13:50:00,58.92,58.93,58.92,58.92,37300.0,46.4548,46.4627,46.4548,46.4548,37300.0
2007-12-26 13:55:00,58.93,58.94,58.92,58.93,25000.0,46.4627,46.4705,46.4548,46.4627,25000.0
2007-12-26 14:00:00,58.93,58.93,58.92,58.92,15700.0,46.4627,46.4627,46.4548,46.4548,15700.0
2007-12-26 14:05:00,58.93,58.93,58.92,58.92,10000.0,46.4627,46.4627,46.4548,46.4548,10000.0
2007-12-26 14:10:00,58.92,58.93,58.9,58.92,92700.0,46.4548,46.4627,46.439,46.4548,92700.0
2007-12-26 14:15:00,58.91,58.92,58.91,58.91,85100.0,46.4469,46.4548,46.4469,46.4469,85100.0
2007-12-26 14:20:00,58.91,58.92,58.91,58.91,28800.0,46.4469,46.4548,46.4469,46.4469,28800.0
2007-12-26 14:25:00,58.91,58.94,58.91,58.93,78000.0,46.4469,46.4705,46.4469,46.4627,78000.0
2007-12-26 14:30:00,58.93,58.95,58.93,58.95,52300.0,46.4627,46.4784,46.4627,46.4784,52300.0
2007-12-26 14:35:00,58.95,58.95,58.94,58.94,21700.0,46.4784,46.4784,46.4705,46.4705,21700.0
2007-12-26 14:40:00,58.94,58.95,58.9,58.92,45600.0,46.4705,46.4784,46.439,46.4548,45600.0
2007-12-26 14:45:00,58.92,58.93,58.92,58.92,12800.0,46.4548,46.4627,46.4548,46.4548,12800.0
2007-12-26 14:50:00,58.92,58.94,58.92,58.92,20400.0,46.4548,46.4705,46.4548,46.4548,20400.0
2007-12-26 14:55:00,58.93,58.95,58.92,58.94,24200.0,46.4627,46.4784,46.4548,46.4705,24200.0
2007-12-26 15:00:00,58.95,58.96,58.94,58.95,25900.0,46.4784,46.4863,46.4705,46.4784,25900.0
2007-12-26 15:05:00,58.96,58.98,58.95,58.97,22000.0,46.4863,46.5021,46.4784,46.4942,22000.0
2007-12-26 15:10:00,58.97,59.02,58.97,59.01,46000.0,46.4942,46.5336,46.4942,46.5257,46000.0
2007-12-26 15:15:00,59.01,59.01,58.99,58.99,30400.0,46.5257,46.5257,46.51,46.51,30400.0
2007-12-26 15:20:00,59.0,59.03,58.99,59.0,37000.0,46.5178,46.5415,46.51,46.5178,37000.0
2007-12-26 15:25:00,59.01,59.02,59.0,59.02,48600.0,46.5257,46.5336,46.5178,46.5336,48600.0
2007-12-26 15:30:00,59.01,59.05,59.0,59.05,38700.0,46.5257,46.5573,46.5178,46.5573,38700.0
2007-12-26 15:35:00,59.04,59.06,59.01,59.01,44300.0,46.5494,46.5651,46.5257,46.5257,44300.0
2007-12-26 15:40:00,59.01,59.03,58.98,59.01,73500.0,46.5257,46.5415,46.5021,46.5257,73500.0
2007-12-26 15:45:00,59.02,59.09,59.01,59.08,165200.0,46.5336,46.5888,46.5257,46.5809,165200.0
2007-12-26 15:50:00,59.08,59.18,59.0,59.01,143400.0,46.5809,46.6598,46.5178,46.5257,143400.0
2007-12-26 15:55:00,59.0,59.05,58.96,58.98,100100.0,46.5178,46.5573,46.4863,46.5021,100100.0
2007-12-27 09:30:00,58.2,59.44,58.2,59.31,123200.0,45.8871,46.8648,45.8871,46.7623,123200.0
2007-12-27 09:35:00,59.34,59.37,59.13,59.19,52300.0,46.7859,46.8096,46.6203,46.6676,52300.0
2007-12-27 09:40:00,59.21,59.23,59.16,59.21,37100.0,46.6834,46.6992,46.644,46.6834,37100.0
2007-12-27 09:45:00,59.2,59.22,59.04,59.15,30300.0,46.6755,46.6913,46.5494,46.6361,30300.0
2007-12-27 09:50:00,59.13,59.19,59.13,59.15,42900.0,46.6203,46.6676,46.6203,46.6361,42900.0
2007-12-27 09:55:00,59.15,59.19,59.12,59.12,41600.0,46.6361,46.6676,46.6125,46.6125,41600.0
2007-12-27 10:00:00,59.13,59.14,59.0,59.08,52900.0,46.6203,46.6282,46.5178,46.5809,52900.0
2007-12-27 10:05:00,59.08,59.08,58.97,58.98,54200.0,46.5809,46.5809,46.4942,46.5021,54200.0
2007-12-27 10:10:00,58.98,59.1,58.98,59.09,72600.0,46.5021,46.5967,46.5021,46.5888,72600.0
2007-12-27 10:15:00,59.09,59.11,59.09,59.1,43000.0,46.5888,46.6046,46.5888,46.5967,43000.0
2007-12-27 10:20:00,59.1,59.14,59.1,59.14,22500.0,46.5967,46.6282,46.5967,46.6282,22500.0
2007-12-27 10:25:00,59.14,59.14,59.1,59.1,24700.0,46.6282,46.6282,46.5967,46.5967,24700.0
2007-12-27 10:30:00,59.11,59.11,59.06,59.1,37100.0,46.6046,46.6046,46.5651,46.5967,37100.0
2007-12-27 10:35:00,59.09,59.09,59.0,59.0,44200.0,46.5888,46.5888,46.5178,46.5178,44200.0
2007-12-27 10:40:00,59.0,59.01,58.95,59.01,20700.0,46.5178,46.5257,46.4784,46.5257,20700.0
2007-12-27 10:45:00,58.99,59.01,58.99,59.01,14800.0,46.51,46.5257,46.51,46.5257,14800.0
2007-12-27 10:50:00,59.0,59.01,59.0,59.0,17500.0,46.5178,46.5257,46.5178,46.5178,17500.0
2007-12-27 10:55:00,59.0,59.01,58.97,58.99,20100.0,46.5178,46.5257,46.4942,46.51,20100.0
2007-12-27 11:00:00,59.0,59.01,58.97,59.0,44400.0,46.5178,46.5257,46.4942,46.5178,44400.0
2007-12-27 11:05:00,59.0,59.14,59.0,59.13,34600.0,46.5178,46.6282,46.5178,46.6203,34600.0
2007-12-27 11:10:00,59.13,59.24,59.13,59.22,52000.0,46.6203,46.7071,46.6203,46.6913,52000.0
2007-12-27 11:15:00,59.22,59.24,59.21,59.23,58400.0,46.6913,46.7071,46.6834,46.6992,58400.0
2007-12-27 11:20:00,59.25,59.3,59.19,59.3,48300.0,46.715,46.7544,46.6676,46.7544,48300.0
2007-12-27 11:25:00,59.3,59.39,59.29,59.39,32000.0,46.7544,46.8253,46.7465,46.8253,32000.0
2007-12-27 11:30:00,59.39,59.39,59.26,59.33,41700.0,46.8253,46.8253,46.7228,46.778,41700.0
2007-12-27 11:35:00,59.3,59.31,59.17,59.22,60200.0,46.7544,46.7623,46.6519,46.6913,60200.0
2007-12-27 11:40:00,59.23,59.27,59.22,59.26,44000.0,46.6992,46.7307,46.6913,46.7228,44000.0
2007-12-27 11:45:00,59.25,59.26,59.22,59.23,21300.0,46.715,46.7228,46.6913,46.6992,21300.0
2007-12-27 11:50:00,59.22,59.23,59.17,59.18,21800.0,46.6913,46.6992,46.6519,46.6598,21800.0
2007-12-27 11:55:00,59.19,59.21,59.18,59.2,17500.0,46.6676,46.6834,46.6598,46.6755,17500.0
2007-12-27 12:00:00,59.21,59.25,59.2,59.22,34500.0,46.6834,46.715,46.6755,46.6913,34500.0
2007-12-27 12:05:00,59.23,59.23,59.18,59.19,28200.0,46.6992,46.6992,46.6598,46.6676,28200.0
2007-12-27 12:10:00,59.19,59.19,59.01,59.03,286000.0,46.6676,46.6676,46.5257,46.5415,286000.0
2007-12-27 12:15:00,59.04,59.07,59.0,59.03,26400.0,46.5494,46.573,46.5178,46.5415,26400.0
2007-12-27 12:20:00,59.03,59.04,58.97,58.97,46700.0,46.5415,46.5494,46.4942,46.4942,46700.0
2007-12-27 12:25:00,58.97,59.01,58.96,59.0,33300.0,46.4942,46.5257,46.4863,46.5178,33300.0
2007-12-27 12:30:00,59.01,59.07,59.01,59.03,28000.0,46.5257,46.573,46.5257,46.5415,28000.0
2007-12-27 12:35:00,59.03,59.07,58.95,58.95,71500.0,46.5415,46.573,46.4784,46.4784,71500.0
2007-12-27 12:40:00,58.95,58.99,58.95,58.99,17300.0,46.4784,46.51,46.4784,46.51,17300.0
2007-12-27 12:45:00,58.99,59.0,58.97,58.98,39700.0,46.51,46.5178,46.4942,46.5021,39700.0
2007-12-27 12:50:00,58.97,58.99,58.96,58.97,12700.0,46.4942,46.51,46.4863,46.4942,12700.0
2007-12-27 12:55:00,58.98,58.98,58.95,58.96,16000.0,46.5021,46.5021,46.4784,46.4863,16000.0
2007-12-27 13:00:00,58.96,58.98,58.92,58.92,60800.0,46.4863,46.5021,46.4548,46.4548,60800.0
2007-12-27 13:05:00,58.91,58.93,58.79,58.81,46700.0,46.4469,46.4627,46.3523,46.368,46700.0
2007-12-27 13:10:00,58.8,58.8,58.73,58.77,54200.0,46.3602,46.3602,46.305,46.3365,54200.0
2007-12-27 13:15:00,58.77,58.77,58.69,58.74,40200.0,46.3365,46.3365,46.2734,46.3128,40200.0
2007-12-27 13:20:00,58.75,58.79,58.72,58.77,40600.0,46.3207,46.3523,46.2971,46.3365,40600.0
2007-12-27 13:25:00,58.77,58.77,58.68,58.69,53700.0,46.3365,46.3365,46.2655,46.2734,53700.0
2007-12-27 13:30:00,58.69,58.71,58.63,58.64,44500.0,46.2734,46.2892,46.2261,46.234,44500.0
2007-12-27 13:35:00,58.63,58.64,58.57,58.58,48600.0,46.2261,46.234,46.1788,46.1867,48600.0
2007-12-27 13:40:00,58.58,58.6,58.52,58.52,45400.0,46.1867,46.2025,46.1394,46.1394,45400.0
2007-12-27 13:45:00,58.53,58.59,58.48,58.58,56400.0,46.1473,46.1946,46.1079,46.1867,56400.0
2007-12-27 13:50:00,58.58,58.66,58.57,58.62,50500.0,46.1867,46.2498,46.1788,46.2182,50500.0
2007-12-27 13:55:00,58.62,58.65,58.62,58.64,19700.0,46.2182,46.2419,46.2182,46.234,19700.0
2007-12-27 14:00:00,58.63,58.73,58.61,58.67,59100.0,46.2261,46.305,46.2104,46.2577,59100.0
2007-12-27 14:05:00,58.67,58.69,58.6,58.65,65900.0,46.2577,46.2734,46.2025,46.2419,65900.0
2007-12-27 14:10:00,58.65,58.68,58.61,58.62,47800.0,46.2419,46.2655,46.2104,46.2182,47800.0
2007-12-27 14:15:00,58.62,58.62,58.57,58.57,36700.0,46.2182,46.2182,46.1788,46.1788,36700.0
2007-12-27 14:20:00,58.58,58.64,58.56,58.64,38600.0,46.1867,46.234,46.1709,46.234,38600.0
2007-12-27 14:25:00,58.64,58.64,58.59,58.59,44400.0,46.234,46.234,46.1946,46.1946,44400.0
2007-12-27 14:30:00,58.6,58.6,58.57,58.6,38600.0,46.2025,46.2025,46.1788,46.2025,38600.0
2007-12-27 14:35:00,58.6,58.6,58.59,58.59,37200.0,46.2025,46.2025,46.1946,46.1946,37200.0
2007-12-27 14:40:00,58.59,58.6,58.55,58.56,75900.0,46.1946,46.2025,46.163,46.1709,75900.0
2007-12-27 14:45:00,58.57,58.6,58.56,58.59,58900.0,46.1788,46.2025,46.1709,46.1946,58900.0
2007-12-27 14:50:00,58.58,58.61,58.51,58.51,64300.0,46.1867,46.2104,46.1315,46.1315,64300.0
2007-12-27 14:55:00,58.51,58.56,58.45,58.49,92900.0,46.1315,46.1709,46.0842,46.1157,92900.0
2007-12-27 15:00:00,58.49,58.51,58.48,58.5,110900.0,46.1157,46.1315,46.1079,46.1236,110900.0
2007-12-27 15:05:00,58.5,58.53,58.49,58.49,118100.0,46.1236,46.1473,46.1157,46.1157,118100.0
2007-12-27 15:10:00,58.5,58.54,58.5,58.52,44500.0,46.1236,46.1552,46.1236,46.1394,44500.0
2007-12-27 15:15:00,58.51,58.53,58.47,58.52,55300.0,46.1315,46.1473,46.1,46.1394,55300.0
2007-12-27 15:20:00,58.52,58.53,58.47,58.47,66100.0,46.1394,46.1473,46.1,46.1,66100.0
2007-12-27 15:25:00,58.48,58.58,58.48,58.54,79500.0,46.1079,46.1867,46.1079,46.1552,79500.0
2007-12-27 15:30:00,58.52,58.6,58.49,58.6,71100.0,46.1394,46.2025,46.1157,46.2025,71100.0
2007-12-27 15:35:00,58.6,58.6,58.52,58.54,86500.0,46.2025,46.2025,46.1394,46.1552,86500.0
2007-12-27 15:40:00,58.54,58.54,58.48,58.49,123000.0,46.1552,46.1552,46.1079,46.1157,123000.0
2007-12-27 15:45:00,58.49,58.5,58.41,58.43,97100.0,46.1157,46.1236,46.0527,46.0684,97100.0
2007-12-27 15:50:00,58.44,58.44,58.38,58.4,122500.0,46.0763,46.0763,46.029,46.0448,122500.0
2007-12-27 15:55:00,58.4,58.44,58.38,58.4,175500.0,46.0448,46.0763,46.029,46.0448,175500.0
2007-12-28 09:30:00,58.16,58.97,58.16,58.84,118500.0,45.8556,46.4942,45.8556,46.3917,118500.0
2007-12-28 09:35:00,58.82,58.85,58.57,58.58,56600.0,46.3759,46.3996,46.1788,46.1867,56600.0
2007-12-28 09:40:00,58.58,58.69,58.57,58.68,23200.0,46.1867,46.2734,46.1788,46.2655,23200.0
2007-12-28 09:45:00,58.72,58.99,58.71,58.97,93200.0,46.2971,46.51,46.2892,46.4942,93200.0
2007-12-28 09:50:00,58.98,58.98,58.85,58.87,49800.0,46.5021,46.5021,46.3996,46.4153,49800.0
2007-12-28 09:55:00,58.89,59.0,58.85,58.99,134600.0,46.4311,46.5178,46.3996,46.51,134600.0
2007-12-28 10:00:00,58.99,58.99,58.49,58.49,82800.0,46.51,46.51,46.1157,46.1157,82800.0
2007-12-28 10:05:00,58.51,58.52,58.28,58.38,86200.0,46.1315,46.1394,45.9502,46.029,86200.0
2007-12-28 10:10:00,58.36,58.62,58.34,58.6,58900.0,46.0132,46.2182,45.9975,46.2025,58900.0
2007-12-28 10:15:00,58.6,58.61,58.45,58.56,57400.0,46.2025,46.2104,46.0842,46.1709,57400.0
2007-12-28 10:20:00,58.57,58.6,58.54,58.6,36400.0,46.1788,46.2025,46.1552,46.2025,36400.0
2007-12-28 10:25:00,58.6,58.61,58.59,58.61,500.0,46.2025,46.2104,46.1946,46.2104,500.0
2007-12-28 10:30:00,58.61,58.78,58.55,58.56,42000.0,46.2104,46.3444,46.163,46.1709,42000.0
2007-12-28 10:35:00,58.56,58.56,58.56,58.56,0.0,46.1709,46.1709,46.1709,46.1709,0.0
2007-12-28 10:40:00,58.56,58.56,58.56,58.56,0.0,46.1709,46.1709,46.1709,46.1709,0.0
2007-12-28 10:45:00,58.56,58.56,58.56,58.56,0.0,46.1709,46.1709,46.1709,46.1709,0.0
2007-12-28 10:50:00,58.56,58.56,58.56,58.56,0.0,46.1709,46.1709,46.1709,46.1709,0.0
2007-12-28 10:55:00,58.41,58.43,58.41,58.43,4700.0,46.0527,46.0684,46.0527,46.0684,4700.0
2007-12-28 11:00:00,58.43,58.51,58.43,58.45,27800.0,46.0684,46.1315,46.0684,46.0842,27800.0
2007-12-28 11:05:00,58.45,58.46,58.35,58.4,20800.0,46.0842,46.0921,46.0054,46.0448,20800.0
2007-12-28 11:10:00,58.4,58.48,58.4,58.47,24200.0,46.0448,46.1079,46.0448,46.1,24200.0
2007-12-28 11:15:00,58.48,58.55,58.47,58.55,28300.0,46.1079,46.163,46.1,46.163,28300.0
2007-12-28 11:20:00,58.54,58.57,58.54,58.55,30700.0,46.1552,46.1788,46.1552,46.163,30700.0
2007-12-28 11:25:00,58.55,58.66,58.55,58.6,75700.0,46.163,46.2498,46.163,46.2025,75700.0
2007-12-28 11:30:00,58.58,58.67,58.58,58.67,12400.0,46.1867,46.2577,46.1867,46.2577,12400.0
2007-12-28 11:35:00,58.67,58.71,58.61,58.64,32600.0,46.2577,46.2892,46.2104,46.234,32600.0
2007-12-28 11:40:00,58.63,58.64,58.54,58.57,30800.0,46.2261,46.234,46.1552,46.1788,30800.0
2007-12-28 11:45:00,58.57,58.58,58.54,58.55,39500.0,46.1788,46.1867,46.1552,46.163,39500.0
2007-12-28 11:50:00,58.55,58.56,58.55,58.56,15800.0,46.163,46.1709,46.163,46.1709,15800.0
2007-12-28 11:55:00,58.55,58.56,58.38,58.39,51200.0,46.163,46.1709,46.029,46.0369,51200.0
2007-12-28 12:00:00,58.39,58.4,58.3,58.38,32600.0,46.0369,46.0448,45.9659,46.029,32600.0
2007-12-28 12:05:00,58.38,58.39,58.3,58.36,39200.0,46.029,46.0369,45.9659,46.0132,39200.0
2007-12-28 12:10:00,58.36,58.37,58.33,58.36,27900.0,46.0132,46.0211,45.9896,46.0132,27900.0
2007-12-28 12:15:00,58.36,58.37,58.35,58.35,19800.0,46.0132,46.0211,46.0054,46.0054,19800.0
2007-12-28 12:20:00,58.35,58.36,58.3,58.31,26200.0,46.0054,46.0132,45.9659,45.9738,26200.0
2007-12-28 12:25:00,58.3,58.31,58.26,58.27,48700.0,45.9659,45.9738,45.9344,45.9423,48700.0
2007-12-28 12:30:00,58.27,58.32,58.27,58.31,24700.0,45.9423,45.9817,45.9423,45.9738,24700.0
2007-12-28 12:35:00,58.31,58.32,58.25,58.25,38900.0,45.9738,45.9817,45.9265,45.9265,38900.0
2007-12-28 12:40:00,58.25,58.26,58.22,58.24,46300.0,45.9265,45.9344,45.9029,45.9186,46300.0
2007-12-28 12:45:00,58.23,58.25,58.22,58.22,28400.0,45.9107,45.9265,45.9029,45.9029,28400.0
2007-12-28 12:50:00,58.22,58.24,58.17,58.18,72900.0,45.9029,45.9186,45.8634,45.8713,72900.0
2007-12-28 12:55:00,58.17,58.26,58.12,58.13,142500.0,45.8634,45.9344,45.824,45.8319,142500.0
2007-12-28 13:00:00,58.13,58.17,58.08,58.13,44800.0,45.8319,45.8634,45.7925,45.8319,44800.0
2007-12-28 13:05:00,58.13,58.15,58.12,58.14,27400.0,45.8319,45.8477,45.824,45.8398,27400.0
2007-12-28 13:10:00,58.14,58.2,58.14,58.19,43900.0,45.8398,45.8871,45.8398,45.8792,43900.0
2007-12-28 13:15:00,58.19,58.2,58.15,58.19,40100.0,45.8792,45.8871,45.8477,45.8792,40100.0
2007-12-28 13:20:00,58.19,58.19,58.14,58.17,39700.0,45.8792,45.8792,45.8398,45.8634,39700.0
2007-12-28 13:25:00,58.16,58.18,58.13,58.14,23100.0,45.8556,45.8713,45.8319,45.8398,23100.0
2007-12-28 13:30:00,58.13,58.15,58.13,58.15,33600.0,45.8319,45.8477,45.8319,45.8477,33600.0
2007-12-28 13:35:00,58.14,58.17,58.13,58.16,30000.0,45.8398,45.8634,45.8319,45.8556,30000.0
2007-12-28 13:40:00,58.16,58.26,58.15,58.25,20000.0,45.8556,45.9344,45.8477,45.9265,20000.0
2007-12-28 13:45:00,58.25,58.28,58.25,58.27,25000.0,45.9265,45.9502,45.9265,45.9423,25000.0
2007-12-28 13:50:00,58.27,58.31,58.27,58.3,20600.0,45.9423,45.9738,45.9423,45.9659,20600.0
2007-12-28 13:55:00,58.31,58.36,58.26,58.26,44200.0,45.9738,46.0132,45.9344,45.9344,44200.0
2007-12-28 14:00:00,58.26,58.34,58.25,58.33,34200.0,45.9344,45.9975,45.9265,45.9896,34200.0
2007-12-28 14:05:00,58.33,58.36,58.31,58.34,23600.0,45.9896,46.0132,45.9738,45.9975,23600.0
2007-12-28 14:10:00,58.34,58.38,58.33,58.37,24900.0,45.9975,46.029,45.9896,46.0211,24900.0
2007-12-28 14:15:00,58.36,58.37,58.33,58.34,44500.0,46.0132,46.0211,45.9896,45.9975,44500.0
2007-12-28 14:20:00,58.33,58.34,58.25,58.25,42000.0,45.9896,45.9975,45.9265,45.9265,42000.0
2007-12-28 14:25:00,58.26,58.3,58.25,58.29,21500.0,45.9344,45.9659,45.9265,45.9581,21500.0
2007-12-28 14:30:00,58.29,58.32,58.26,58.28,33500.0,45.9581,45.9817,45.9344,45.9502,33500.0
2007-12-28 14:35:00,58.28,58.32,58.27,58.32,17800.0,45.9502,45.9817,45.9423,45.9817,17800.0
2007-12-28 14:40:00,58.32,58.32,58.28,58.29,36800.0,45.9817,45.9817,45.9502,45.9581,36800.0
2007-12-28 14:45:00,58.29,58.3,58.28,58.29,19300.0,45.9581,45.9659,45.9502,45.9581,19300.0
2007-12-28 14:50:00,58.29,58.3,58.28,58.28,31800.0,45.9581,45.9659,45.9502,45.9502,31800.0
2007-12-28 14:55:00,58.28,58.29,58.23,58.23,38600.0,45.9502,45.9581,45.9107,45.9107,38600.0
2007-12-28 15:00:00,58.24,58.24,58.21,58.22,24400.0,45.9186,45.9186,45.895,45.9029,24400.0
2007-12-28 15:05:00,58.23,58.25,58.22,58.25,51300.0,45.9107,45.9265,45.9029,45.9265,51300.0
2007-12-28 15:10:00,58.25,58.26,58.22,58.26,48700.0,45.9265,45.9344,45.9029,45.9344,48700.0
2007-12-28 15:15:00,58.26,58.27,58.25,58.27,23800.0,45.9344,45.9423,45.9265,45.9423,23800.0
2007-12-28 15:20:00,58.27,58.33,58.26,58.33,55800.0,45.9423,45.9896,45.9344,45.9896,55800.0
2007-12-28 15:25:00,58.33,58.35,58.32,58.33,94700.0,45.9896,46.0054,45.9817,45.9896,94700.0
2007-12-28 15:30:00,58.32,58.34,58.31,58.33,57200.0,45.9817,45.9975,45.9738,45.9896,57200.0
2007-12-28 15:35:00,58.32,58.35,58.31,58.35,66500.0,45.9817,46.0054,45.9738,46.0054,66500.0
2007-12-28 15:40:00,58.34,58.35,58.24,58.28,42500.0,45.9975,46.0054,45.9186,45.9502,42500.0
2007-12-28 15:45:00,58.27,58.29,58.24,58.29,40100.0,45.9423,45.9581,45.9186,45.9581,40100.0
2007-12-28 15:50:00,58.28,58.33,58.26,58.32,59400.0,45.9502,45.9896,45.9344,45.9817,59400.0
2007-12-28 15:55:00,58.32,58.35,58.2,58.23,168700.0,45.9817,46.0054,45.8871,45.9107,168700.0
2007-12-31 09:30:00,58.0,58.25,57.87,58.05,114700.0,45.7294,45.9265,45.6269,45.7688,114700.0
2007-12-31 09:35:00,58.05,58.22,58.0,58.17,18700.0,45.7688,45.9029,45.7294,45.8634,18700.0
2007-12-31 09:40:00,58.18,58.18,58.1,58.14,17300.0,45.8713,45.8713,45.8082,45.8398,17300.0
2007-12-31 09:45:00,58.16,58.17,58.08,58.08,23000.0,45.8556,45.8634,45.7925,45.7925,23000.0
2007-12-31 09:50:00,58.08,58.13,58.05,58.13,47800.0,45.7925,45.8319,45.7688,45.8319,47800.0
2007-12-31 09:55:00,58.12,58.13,58.04,58.1,32900.0,45.824,45.8319,45.7609,45.8082,32900.0
2007-12-31 10:00:00,58.1,58.16,58.09,58.1,30800.0,45.8082,45.8556,45.8004,45.8082,30800.0
2007-12-31 10:05:00,58.11,58.11,58.07,58.09,28700.0,45.8161,45.8161,45.7846,45.8004,28700.0
2007-12-31 10:10:00,58.08,58.11,58.07,58.11,24100.0,45.7925,45.8161,45.7846,45.8161,24100.0
2007-12-31 10:15:00,58.11,58.12,58.07,58.1,27400.0,45.8161,45.824,45.7846,45.8082,27400.0
2007-12-31 10:20:00,58.1,58.16,58.09,58.16,61600.0,45.8082,45.8556,45.8004,45.8556,61600.0
2007-12-31 10:25:00,58.17,58.2,58.14,58.17,23300.0,45.8634,45.8871,45.8398,45.8634,23300.0
2007-12-31 10:30:00,58.18,58.18,58.17,58.17,14400.0,45.8713,45.8713,45.8634,45.8634,14400.0
2007-12-31 10:35:00,58.18,58.18,58.12,58.13,35700.0,45.8713,45.8713,45.824,45.8319,35700.0
2007-12-31 10:40:00,58.14,58.16,58.13,58.13,18800.0,45.8398,45.8556,45.8319,45.8319,18800.0
2007-12-31 10:45:00,58.13,58.15,58.12,58.15,16500.0,45.8319,45.8477,45.824,45.8477,16500.0
2007-12-31 10:50:00,58.16,58.2,58.13,58.14,34900.0,45.8556,45.8871,45.8319,45.8398,34900.0
2007-12-31 10:55:00,58.16,58.17,58.15,58.16,5200.0,45.8556,45.8634,45.8477,45.8556,5200.0
2007-12-31 11:00:00,58.16,58.2,58.16,58.19,19400.0,45.8556,45.8871,45.8556,45.8792,19400.0
2007-12-31 11:05:00,58.19,58.21,58.18,58.18,17500.0,45.8792,45.895,45.8713,45.8713,17500.0
2007-12-31 11:10:00,58.19,58.22,58.15,58.17,37000.0,45.8792,45.9029,45.8477,45.8634,37000.0
2007-12-31 11:15:00,58.17,58.21,58.1,58.11,77500.0,45.8634,45.895,45.8082,45.8161,77500.0
2007-12-31 11:20:00,58.12,58.12,58.08,58.1,34900.0,45.824,45.824,45.7925,45.8082,34900.0
2007-12-31 11:25:00,58.1,58.11,58.08,58.09,38300.0,45.8082,45.8161,45.7925,45.8004,38300.0
2007-12-31 11:30:00,58.09,58.16,58.09,58.15,38000.0,45.8004,45.8556,45.8004,45.8477,38000.0
2007-12-31 11:35:00,58.15,58.19,58.12,58.14,21600.0,45.8477,45.8792,45.824,45.8398,21600.0
2007-12-31 11:40:00,58.14,58.14,58.13,58.13,8400.0,45.8398,45.8398,45.8319,45.8319,8400.0
2007-12-31 11:45:00,58.13,58.14,58.04,58.06,24000.0,45.8319,45.8398,45.7609,45.7767,24000.0
2007-12-31 11:50:00,58.06,58.07,58.04,58.06,21600.0,45.7767,45.7846,45.7609,45.7767,21600.0
2007-12-31 11:55:00,58.06,58.07,58.0,58.0,34600.0,45.7767,45.7846,45.7294,45.7294,34600.0
2007-12-31 12:00:00,58.0,58.02,58.0,58.02,22300.0,45.7294,45.7452,45.7294,45.7452,22300.0
2007-12-31 12:05:00,58.02,58.02,58.0,58.02,13500.0,45.7452,45.7452,45.7294,45.7452,13500.0
2007-12-31 12:10:00,58.02,58.06,58.02,58.03,14800.0,45.7452,45.7767,45.7452,45.7531,14800.0
2007-12-31 12:15:00,58.04,58.07,58.0,58.01,35700.0,45.7609,45.7846,45.7294,45.7373,35700.0
2007-12-31 12:20:00,58.0,58.03,57.98,58.0,24500.0,45.7294,45.7531,45.7136,45.7294,24500.0
2007-12-31 12:25:00,58.0,58.0,57.98,57.98,50800.0,45.7294,45.7294,45.7136,45.7136,50800.0
2007-12-31 12:30:00,57.98,57.99,57.96,57.98,28200.0,45.7136,45.7215,45.6979,45.7136,28200.0
2007-12-31 12:35:00,57.98,57.98,57.96,57.96,9700.0,45.7136,45.7136,45.6979,45.6979,9700.0
2007-12-31 12:40:00,57.97,57.99,57.9,57.97,64900.0,45.7058,45.7215,45.6506,45.7058,64900.0
2007-12-31 12:45:00,57.97,57.98,57.96,57.97,22300.0,45.7058,45.7136,45.6979,45.7058,22300.0
2007-12-31 12:50:00,57.97,57.97,57.96,57.97,30400.0,45.7058,45.7058,45.6979,45.7058,30400.0
2007-12-31 12:55:00,57.97,57.98,57.96,57.96,14400.0,45.7058,45.7136,45.6979,45.6979,14400.0
2007-12-31 13:00:00,57.96,57.97,57.95,57.96,28500.0,45.6979,45.7058,45.69,45.6979,28500.0
2007-12-31 13:05:00,57.96,57.98,57.95,57.97,25400.0,45.6979,45.7136,45.69,45.7058,25400.0
2007-12-31 13:10:00,57.97,57.99,57.97,57.97,11500.0,45.7058,45.7215,45.7058,45.7058,11500.0
2007-12-31 13:15:00,57.98,57.99,57.97,57.98,19900.0,45.7136,45.7215,45.7058,45.7136,19900.0
2007-12-31 13:20:00,57.97,57.99,57.97,57.99,16800.0,45.7058,45.7215,45.7058,45.7215,16800.0
2007-12-31 13:25:00,57.99,58.03,57.97,58.02,33100.0,45.7215,45.7531,45.7058,45.7452,33100.0
2007-12-31 13:30:00,58.02,58.04,58.02,58.02,9400.0,45.7452,45.7609,45.7452,45.7452,9400.0
2007-12-31 13:35:00,58.02,58.05,58.01,58.03,13800.0,45.7452,45.7688,45.7373,45.7531,13800.0
2007-12-31 13:40:00,58.02,58.07,58.01,58.05,21800.0,45.7452,45.7846,45.7373,45.7688,21800.0
2007-12-31 13:45:00,58.05,58.06,58.04,58.05,10100.0,45.7688,45.7767,45.7609,45.7688,10100.0
2007-12-31 13:50:00,58.06,58.09,58.05,58.09,17600.0,45.7767,45.8004,45.7688,45.8004,17600.0
2007-12-31 13:55:00,58.08,58.13,58.08,58.12,19400.0,45.7925,45.8319,45.7925,45.824,19400.0
2007-12-31 14:00:00,58.11,58.15,58.11,58.14,16400.0,45.8161,45.8477,45.8161,45.8398,16400.0
2007-12-31 14:05:00,58.14,58.15,58.09,58.1,17300.0,45.8398,45.8477,45.8004,45.8082,17300.0
2007-12-31 14:10:00,58.1,58.17,58.1,58.16,24000.0,45.8082,45.8634,45.8082,45.8556,24000.0
2007-12-31 14:15:00,58.16,58.26,58.16,58.26,33700.0,45.8556,45.9344,45.8556,45.9344,33700.0
2007-12-31 14:20:00,58.26,58.29,58.24,58.28,58000.0,45.9344,45.9581,45.9186,45.9502,58000.0
2007-12-31 14:25:00,58.29,58.35,58.25,58.25,39700.0,45.9581,46.0054,45.9265,45.9265,39700.0
2007-12-31 14:30:00,58.25,58.29,58.24,58.25,27200.0,45.9265,45.9581,45.9186,45.9265,27200.0
2007-12-31 14:35:00,58.25,58.33,58.2,58.3,42300.0,45.9265,45.9896,45.8871,45.9659,42300.0
2007-12-31 14:40:00,58.3,58.31,58.29,58.3,36700.0,45.9659,45.9738,45.9581,45.9659,36700.0
2007-12-31 14:45:00,58.31,58.31,58.3,58.31,11300.0,45.9738,45.9738,45.9659,45.9738,11300.0
2007-12-31 14:50:00,58.3,58.35,58.28,58.28,17700.0,45.9659,46.0054,45.9502,45.9502,17700.0
2007-12-31 14:55:00,58.28,58.41,58.28,58.39,46800.0,45.9502,46.0527,45.9502,46.0369,46800.0
2007-12-31 15:00:00,58.4,58.41,58.38,58.4,66000.0,46.0448,46.0527,46.029,46.0448,66000.0
2007-12-31 15:05:00,58.4,58.43,58.4,58.42,30100.0,46.0448,46.0684,46.0448,46.0605,30100.0
2007-12-31 15:10:00,58.42,58.49,58.42,58.48,40800.0,46.0605,46.1157,46.0605,46.1079,40800.0
2007-12-31 15:15:00,58.49,58.52,58.49,58.52,64100.0,46.1157,46.1394,46.1157,46.1394,64100.0
2007-12-31 15:20:00,58.52,58.57,58.52,58.56,58100.0,46.1394,46.1788,46.1394,46.1709,58100.0
2007-12-31 15:25:00,58.56,58.57,58.54,58.55,55900.0,46.1709,46.1788,46.1552,46.163,55900.0
2007-12-31 15:30:00,58.55,58.56,58.46,58.51,89500.0,46.163,46.1709,46.0921,46.1315,89500.0
2007-12-31 15:35:00,58.5,58.51,58.42,58.45,61700.0,46.1236,46.1315,46.0605,46.0842,61700.0
2007-12-31 15:40:00,58.45,58.46,58.3,58.34,116600.0,46.0842,46.0921,45.9659,45.9975,116600.0
2007-12-31 15:45:00,58.34,58.36,58.21,58.24,104000.0,45.9975,46.0132,45.895,45.9186,104000.0
2007-12-31 15:50:00,58.23,58.3,58.23,58.3,113300.0,45.9107,45.9659,45.9107,45.9659,113300.0
2007-12-31 15:55:00,58.3,58.36,58.19,58.19,239700.0,45.9659,46.0132,45.8792,45.8792,239700.0
2008-01-02 09:30:00,57.19,57.86,57.01,57.63,269800.0,45.0908,45.619,44.9489,45.4377,269800.0
2008-01-02 09:35:00,57.62,57.73,57.53,57.65,115700.0,45.4298,45.5165,45.3588,45.4535,115700.0
2008-01-02 09:40:00,57.69,57.73,57.36,57.41,85600.0,45.485,45.5165,45.2248,45.2642,85600.0
2008-01-02 09:45:00,57.41,57.49,57.36,57.46,93300.0,45.2642,45.3273,45.2248,45.3036,93300.0
2008-01-02 09:50:00,57.46,57.49,57.35,57.39,113900.0,45.3036,45.3273,45.2169,45.2485,113900.0
2008-01-02 09:55:00,57.4,57.4,57.29,57.39,115300.0,45.2563,45.2563,45.1696,45.2485,115300.0
2008-01-02 10:00:00,57.39,57.4,57.2,57.25,209100.0,45.2485,45.2563,45.0987,45.1381,209100.0
2008-01-02 10:05:00,57.25,57.43,57.25,57.33,145000.0,45.1381,45.28,45.1381,45.2012,145000.0
2008-01-02 10:10:00,57.33,57.37,57.17,57.23,90700.0,45.2012,45.2327,45.075,45.1223,90700.0
2008-01-02 10:15:00,57.22,57.39,57.22,57.3,125800.0,45.1144,45.2485,45.1144,45.1775,125800.0
2008-01-02 10:20:00,57.3,57.3,57.11,57.12,91300.0,45.1775,45.1775,45.0277,45.0356,91300.0
2008-01-02 10:25:00,57.13,57.13,56.87,56.88,108900.0,45.0435,45.0435,44.8385,44.8464,108900.0
2008-01-02 10:30:00,56.89,56.95,56.79,56.91,107800.0,44.8542,44.9015,44.7754,44.87,107800.0
2008-01-02 10:35:00,56.92,57.02,56.91,56.95,51300.0,44.8779,44.9567,44.87,44.9015,51300.0
2008-01-02 10:40:00,56.95,56.98,56.9,56.93,59800.0,44.9015,44.9252,44.8621,44.8858,59800.0
2008-01-02 10:45:00,56.94,56.95,56.83,56.83,104400.0,44.8937,44.9015,44.8069,44.8069,104400.0
2008-01-02 10:50:00,56.84,56.87,56.8,56.81,51300.0,44.8148,44.8385,44.7833,44.7912,51300.0
2008-01-02 10:55:00,56.82,56.91,56.79,56.91,47800.0,44.799,44.87,44.7754,44.87,47800.0
2008-01-02 11:00:00,56.9,57.0,56.88,56.93,55200.0,44.8621,44.941,44.8464,44.8858,55200.0
2008-01-02 11:05:00,56.94,56.97,56.91,56.95,67200.0,44.8937,44.9173,44.87,44.9015,67200.0
2008-01-02 11:10:00,56.95,56.97,56.85,56.94,70800.0,44.9015,44.9173,44.8227,44.8937,70800.0
2008-01-02 11:15:00,56.94,56.95,56.86,56.91,84800.0,44.8937,44.9015,44.8306,44.87,84800.0
2008-01-02 11:20:00,56.92,56.93,56.86,56.89,86500.0,44.8779,44.8858,44.8306,44.8542,86500.0
2008-01-02 11:25:00,56.89,57.02,56.89,57.0,52900.0,44.8542,44.9567,44.8542,44.941,52900.0
2008-01-02 11:30:00,57.01,57.04,56.95,56.99,57700.0,44.9489,44.9725,44.9015,44.9331,57700.0
2008-01-02 11:35:00,56.99,57.0,56.9,56.94,55300.0,44.9331,44.941,44.8621,44.8937,55300.0
2008-01-02 11:40:00,56.95,56.96,56.8,56.82,108200.0,44.9015,44.9094,44.7833,44.799,108200.0
2008-01-02 11:45:00,56.81,56.82,56.7,56.72,94100.0,44.7912,44.799,44.7044,44.7202,94100.0
2008-01-02 11:50:00,56.71,56.9,56.68,56.9,185500.0,44.7123,44.8621,44.6887,44.8621,185500.0
2008-01-02 11:55:00,56.89,57.01,56.89,57.01,64500.0,44.8542,44.9489,44.8542,44.9489,64500.0
2008-01-02 12:00:00,57.0,57.04,56.98,57.04,57500.0,44.941,44.9725,44.9252,44.9725,57500.0
2008-01-02 12:05:00,57.03,57.07,56.93,56.94,76400.0,44.9646,44.9962,44.8858,44.8937,76400.0
2008-01-02 12:10:00,56.94,56.95,56.84,56.84,81000.0,44.8937,44.9015,44.8148,44.8148,81000.0
2008-01-02 12:15:00,56.84,56.87,56.8,56.82,54200.0,44.8148,44.8385,44.7833,44.799,54200.0
2008-01-02 12:20:00,56.81,56.9,56.81,56.83,63500.0,44.7912,44.8621,44.7912,44.8069,63500.0
2008-01-02 12:25:00,56.83,56.84,56.64,56.64,113600.0,44.8069,44.8148,44.6571,44.6571,113600.0
2008-01-02 12:30:00,56.66,56.7,56.58,56.67,64000.0,44.6729,44.7044,44.6098,44.6808,64000.0
2008-01-02 12:35:00,56.67,56.84,56.65,56.84,31900.0,44.6808,44.8148,44.665,44.8148,31900.0
2008-01-02 12:40:00,56.84,56.85,56.68,56.8,177400.0,44.8148,44.8227,44.6887,44.7833,177400.0
2008-01-02 12:45:00,56.81,56.82,56.69,56.74,58300.0,44.7912,44.799,44.6966,44.736,58300.0
2008-01-02 12:50:00,56.72,56.74,56.66,56.71,78600.0,44.7202,44.736,44.6729,44.7123,78600.0
2008-01-02 12:55:00,56.71,56.74,56.68,56.72,39200.0,44.7123,44.736,44.6887,44.7202,39200.0
2008-01-02 13:00:00,56.71,56.78,56.71,56.75,24900.0,44.7123,44.7675,44.7123,44.7439,24900.0
2008-01-02 13:05:00,56.75,56.78,56.63,56.64,58700.0,44.7439,44.7675,44.6492,44.6571,58700.0
2008-01-02 13:10:00,56.64,56.66,56.61,56.64,50100.0,44.6571,44.6729,44.6335,44.6571,50100.0
2008-01-02 13:15:00,56.65,56.72,56.64,56.71,43500.0,44.665,44.7202,44.6571,44.7123,43500.0
2008-01-02 13:20:00,56.71,56.74,56.7,56.7,15900.0,44.7123,44.736,44.7044,44.7044,15900.0
2008-01-02 13:25:00,56.7,56.7,56.59,56.64,48700.0,44.7044,44.7044,44.6177,44.6571,48700.0
2008-01-02 13:30:00,56.64,56.69,56.61,56.68,44400.0,44.6571,44.6966,44.6335,44.6887,44400.0
2008-01-02 13:35:00,56.68,56.8,56.68,56.79,37300.0,44.6887,44.7833,44.6887,44.7754,37300.0
2008-01-02 13:40:00,56.79,56.8,56.73,56.74,32500.0,44.7754,44.7833,44.7281,44.736,32500.0
2008-01-02 13:45:00,56.73,56.88,56.73,56.83,48600.0,44.7281,44.8464,44.7281,44.8069,48600.0
2008-01-02 13:50:00,56.84,56.87,56.83,56.83,42200.0,44.8148,44.8385,44.8069,44.8069,42200.0
2008-01-02 13:55:00,56.83,56.93,56.83,56.88,59300.0,44.8069,44.8858,44.8069,44.8464,59300.0
2008-01-02 14:00:00,56.89,57.01,56.8,56.92,123600.0,44.8542,44.9489,44.7833,44.8779,123600.0
2008-01-02 14:05:00,56.92,56.95,56.81,56.9,58400.0,44.8779,44.9015,44.7912,44.8621,58400.0
2008-01-02 14:10:00,56.89,57.07,56.89,57.05,78200.0,44.8542,44.9962,44.8542,44.9804,78200.0
2008-01-02 14:15:00,57.05,57.06,56.93,56.97,75200.0,44.9804,44.9883,44.8858,44.9173,75200.0
2008-01-02 14:20:00,56.97,56.99,56.87,56.89,78800.0,44.9173,44.9331,44.8385,44.8542,78800.0
2008-01-02 14:25:00,56.91,56.95,56.89,56.89,40000.0,44.87,44.9015,44.8542,44.8542,40000.0
2008-01-02 14:30:00,56.89,56.91,56.77,56.82,44000.0,44.8542,44.87,44.7596,44.799,44000.0
2008-01-02 14:35:00,56.82,56.83,56.75,56.77,60000.0,44.799,44.8069,44.7439,44.7596,60000.0
2008-01-02 14:40:00,56.75,56.76,56.67,56.67,44800.0,44.7439,44.7517,44.6808,44.6808,44800.0
2008-01-02 14:45:00,56.66,56.72,56.66,56.7,39100.0,44.6729,44.7202,44.6729,44.7044,39100.0
2008-01-02 14:50:00,56.7,56.73,56.7,56.72,44000.0,44.7044,44.7281,44.7044,44.7202,44000.0
2008-01-02 14:55:00,56.72,56.74,56.63,56.63,76900.0,44.7202,44.736,44.6492,44.6492,76900.0
2008-01-02 15:00:00,56.63,56.65,56.56,56.56,77000.0,44.6492,44.665,44.5941,44.5941,77000.0
2008-01-02 15:05:00,56.56,56.61,56.46,56.51,97500.0,44.5941,44.6335,44.5152,44.5546,97500.0
2008-01-02 15:10:00,56.5,56.61,56.48,56.57,70900.0,44.5467,44.6335,44.531,44.6019,70900.0
2008-01-02 15:15:00,56.57,56.59,56.55,56.56,50600.0,44.6019,44.6177,44.5862,44.5941,50600.0
2008-01-02 15:20:00,56.57,56.69,56.56,56.68,54600.0,44.6019,44.6966,44.5941,44.6887,54600.0
2008-01-02 15:25:00,56.67,56.79,56.67,56.72,78100.0,44.6808,44.7754,44.6808,44.7202,78100.0
2008-01-02 15:30:00,56.73,56.74,56.65,56.72,81200.0,44.7281,44.736,44.665,44.7202,81200.0
2008-01-02 15:35:00,56.72,56.77,56.71,56.77,67600.0,44.7202,44.7596,44.7123,44.7596,67600.0
2008-01-02 15:40:00,56.77,56.77,56.67,56.73,93600.0,44.7596,44.7596,44.6808,44.7281,93600.0
2008-01-02 15:45:00,56.72,56.76,56.68,56.68,145200.0,44.7202,44.7517,44.6887,44.6887,145200.0
2008-01-02 15:50:00,56.68,56.71,56.63,56.65,245300.0,44.6887,44.7123,44.6492,44.665,245300.0
2008-01-02 15:55:00,56.65,56.73,56.63,56.73,244600.0,44.665,44.7281,44.6492,44.7281,244600.0
2008-01-03 09:30:00,56.75,56.82,56.52,56.72,168100.0,44.7439,44.799,44.5625,44.7202,168100.0
2008-01-03 09:35:00,56.73,56.87,56.68,56.71,73600.0,44.7281,44.8385,44.6887,44.7123,73600.0
2008-01-03 09:40:00,56.72,56.73,56.59,56.63,106000.0,44.7202,44.7281,44.6177,44.6492,106000.0
2008-01-03 09:45:00,56.63,56.68,56.6,56.68,71800.0,44.6492,44.6887,44.6256,44.6887,71800.0
2008-01-03 09:50:00,56.66,56.99,56.66,56.96,87300.0,44.6729,44.9331,44.6729,44.9094,87300.0
2008-01-03 09:55:00,56.96,57.11,56.95,57.06,92400.0,44.9094,45.0277,44.9015,44.9883,92400.0
2008-01-03 10:00:00,57.06,57.24,57.05,57.08,127800.0,44.9883,45.1302,44.9804,45.004,127800.0
2008-01-03 10:05:00,57.08,57.29,57.05,57.26,86800.0,45.004,45.1696,44.9804,45.146,86800.0
2008-01-03 10:10:00,57.26,57.27,57.04,57.04,81000.0,45.146,45.1538,44.9725,44.9725,81000.0
2008-01-03 10:15:00,57.02,57.12,56.93,56.95,72500.0,44.9567,45.0356,44.8858,44.9015,72500.0
2008-01-03 10:20:00,56.96,57.01,56.9,56.93,35300.0,44.9094,44.9489,44.8621,44.8858,35300.0
2008-01-03 10:25:00,56.91,57.0,56.91,56.99,44000.0,44.87,44.941,44.87,44.9331,44000.0
2008-01-03 10:30:00,56.99,57.01,56.97,57.0,73100.0,44.9331,44.9489,44.9173,44.941,73100.0
2008-01-03 10:35:00,57.0,57.0,56.87,56.96,53500.0,44.941,44.941,44.8385,44.9094,53500.0
2008-01-03 10:40:00,56.96,56.98,56.88,56.89,46300.0,44.9094,44.9252,44.8464,44.8542,46300.0
2008-01-03 10:45:00,56.89,56.97,56.89,56.94,50100.0,44.8542,44.9173,44.8542,44.8937,50100.0
2008-01-03 10:50:00,56.93,56.96,56.9,56.95,31000.0,44.8858,44.9094,44.8621,44.9015,31000.0
2008-01-03 10:55:00,56.92,57.02,56.91,57.0,52000.0,44.8779,44.9567,44.87,44.941,52000.0
2008-01-03 11:00:00,56.99,57.01,56.99,57.0,72500.0,44.9331,44.9489,44.9331,44.941,72500.0
2008-01-03 11:05:00,57.0,57.01,56.99,57.0,48100.0,44.941,44.9489,44.9331,44.941,48100.0
2008-01-03 11:10:00,57.0,57.01,56.97,56.99,57300.0,44.941,44.9489,44.9173,44.9331,57300.0
2008-01-03 11:15:00,57.0,57.0,56.99,57.0,33700.0,44.941,44.941,44.9331,44.941,33700.0
2008-01-03 11:20:00,57.0,57.0,56.99,57.0,79600.0,44.941,44.941,44.9331,44.941,79600.0
2008-01-03 11:25:00,57.0,57.0,56.93,56.98,72600.0,44.941,44.941,44.8858,44.9252,72600.0
2008-01-03 11:30:00,56.98,57.08,56.98,57.02,65700.0,44.9252,45.004,44.9252,44.9567,65700.0
2008-01-03 11:35:00,57.02,57.05,56.97,57.0,103400.0,44.9567,44.9804,44.9173,44.941,103400.0
2008-01-03 11:40:00,57.0,57.01,56.93,56.93,75500.0,44.941,44.9489,44.8858,44.8858,75500.0
2008-01-03 11:45:00,56.93,56.98,56.9,56.98,66900.0,44.8858,44.9252,44.8621,44.9252,66900.0
2008-01-03 11:50:00,56.98,57.0,56.95,56.98,44900.0,44.9252,44.941,44.9015,44.9252,44900.0
2008-01-03 11:55:00,56.98,57.0,56.95,56.99,27600.0,44.9252,44.941,44.9015,44.9331,27600.0
2008-01-03 12:00:00,56.99,57.0,56.96,57.0,64600.0,44.9331,44.941,44.9094,44.941,64600.0
2008-01-03 12:05:00,57.0,57.0,56.98,57.0,37700.0,44.941,44.941,44.9252,44.941,37700.0
2008-01-03 12:10:00,56.99,57.01,56.99,57.0,34800.0,44.9331,44.9489,44.9331,44.941,34800.0
2008-01-03 12:15:00,56.99,57.0,56.99,56.99,29600.0,44.9331,44.941,44.9331,44.9331,29600.0
2008-01-03 12:20:00,56.99,57.0,56.95,56.97,47500.0,44.9331,44.941,44.9015,44.9173,47500.0
2008-01-03 12:25:00,56.97,57.01,56.96,57.0,54500.0,44.9173,44.9489,44.9094,44.941,54500.0
2008-01-03 12:30:00,56.99,57.0,56.93,56.95,40300.0,44.9331,44.941,44.8858,44.9015,40300.0
2008-01-03 12:35:00,56.94,56.96,56.94,56.95,28700.0,44.8937,44.9094,44.8937,44.9015,28700.0
2008-01-03 12:40:00,56.95,56.95,56.83,56.85,41200.0,44.9015,44.9015,44.8069,44.8227,41200.0
2008-01-03 12:45:00,56.85,56.86,56.82,56.86,30400.0,44.8227,44.8306,44.799,44.8306,30400.0
2008-01-03 12:50:00,56.87,56.91,56.87,56.89,31600.0,44.8385,44.87,44.8385,44.8542,31600.0
2008-01-03 12:55:00,56.88,56.91,56.85,56.9,55000.0,44.8464,44.87,44.8227,44.8621,55000.0
2008-01-03 13:00:00,56.9,56.93,56.87,56.9,32000.0,44.8621,44.8858,44.8385,44.8621,32000.0
2008-01-03 13:05:00,56.9,56.92,56.87,56.88,84000.0,44.8621,44.8779,44.8385,44.8464,84000.0
2008-01-03 13:10:00,56.88,56.92,56.85,56.89,23900.0,44.8464,44.8779,44.8227,44.8542,23900.0
2008-01-03 13:15:00,56.89,56.91,56.87,56.91,23500.0,44.8542,44.87,44.8385,44.87,23500.0
2008-01-03 13:20:00,56.91,56.96,56.89,56.92,31300.0,44.87,44.9094,44.8542,44.8779,31300.0
2008-01-03 13:25:00,56.92,56.95,56.92,56.95,18800.0,44.8779,44.9015,44.8779,44.9015,18800.0
2008-01-03 13:30:00,56.94,56.96,56.93,56.94,29700.0,44.8937,44.9094,44.8858,44.8937,29700.0
2008-01-03 13:35:00,56.94,56.99,56.94,56.99,32900.0,44.8937,44.9331,44.8937,44.9331,32900.0
2008-01-03 13:40:00,56.99,57.0,56.98,56.99,79800.0,44.9331,44.941,44.9252,44.9331,79800.0
2008-01-03 13:45:00,56.99,57.0,56.98,56.99,23200.0,44.9331,44.941,44.9252,44.9331,23200.0
2008-01-03 13:50:00,56.98,57.0,56.95,56.98,49700.0,44.9252,44.941,44.9015,44.9252,49700.0
2008-01-03 13:55:00,56.98,56.98,56.93,56.93,30600.0,44.9252,44.9252,44.8858,44.8858,30600.0
2008-01-03 14:00:00,56.93,56.96,56.9,56.92,39000.0,44.8858,44.9094,44.8621,44.8779,39000.0
2008-01-03 14:05:00,56.92,56.96,56.92,56.94,41100.0,44.8779,44.9094,44.8779,44.8937,41100.0
2008-01-03 14:10:00,56.94,57.0,56.94,56.99,61200.0,44.8937,44.941,44.8937,44.9331,61200.0
2008-01-03 14:15:00,56.99,57.0,56.95,56.97,41600.0,44.9331,44.941,44.9015,44.9173,41600.0
2008-01-03 14:20:00,56.98,56.99,56.97,56.98,46400.0,44.9252,44.9331,44.9173,44.9252,46400.0
2008-01-03 14:25:00,56.99,56.99,56.91,56.92,37300.0,44.9331,44.9331,44.87,44.8779,37300.0
2008-01-03 14:30:00,56.92,56.99,56.92,56.99,32000.0,44.8779,44.9331,44.8779,44.9331,32000.0
2008-01-03 14:35:00,56.99,57.0,56.97,56.99,48600.0,44.9331,44.941,44.9173,44.9331,48600.0
2008-01-03 14:40:00,56.99,57.04,56.91,56.92,48600.0,44.9331,44.9725,44.87,44.8779,48600.0
2008-01-03 14:45:00,56.92,56.94,56.91,56.92,39800.0,44.8779,44.8937,44.87,44.8779,39800.0
2008-01-03 14:50:00,56.92,56.93,56.89,56.9,54200.0,44.8779,44.8858,44.8542,44.8621,54200.0
2008-01-03 14:55:00,56.9,56.9,56.84,56.89,32900.0,44.8621,44.8621,44.8148,44.8542,32900.0
2008-01-03 15:00:00,56.89,56.9,56.88,56.88,41700.0,44.8542,44.8621,44.8464,44.8464,41700.0
2008-01-03 15:05:00,56.88,56.95,56.88,56.94,34400.0,44.8464,44.9015,44.8464,44.8937,34400.0
2008-01-03 15:10:00,56.94,56.98,56.94,56.96,46100.0,44.8937,44.9252,44.8937,44.9094,46100.0
2008-01-03 15:15:00,56.95,56.96,56.91,56.92,60600.0,44.9015,44.9094,44.87,44.8779,60600.0
2008-01-03 15:20:00,56.92,56.93,56.92,56.92,41600.0,44.8779,44.8858,44.8779,44.8779,41600.0
2008-01-03 15:25:00,56.92,56.93,56.82,56.82,51300.0,44.8779,44.8858,44.799,44.799,51300.0
2008-01-03 15:30:00,56.83,56.84,56.79,56.79,62400.0,44.8069,44.8148,44.7754,44.7754,62400.0
2008-01-03 15:35:00,56.79,56.82,56.79,56.81,65200.0,44.7754,44.799,44.7754,44.7912,65200.0
2008-01-03 15:40:00,56.81,57.0,56.81,56.99,136500.0,44.7912,44.941,44.7912,44.9331,136500.0
2008-01-03 15:45:00,57.0,57.0,56.93,56.93,110100.0,44.941,44.941,44.8858,44.8858,110100.0
2008-01-03 15:50:00,56.93,56.93,56.86,56.89,114400.0,44.8858,44.8858,44.8306,44.8542,114400.0
2008-01-03 15:55:00,56.88,56.95,56.86,56.92,179900.0,44.8464,44.9015,44.8306,44.8779,179900.0
2008-01-04 09:30:00,56.56,56.93,56.22,56.6,242700.0,44.5941,44.8858,44.326,44.6256,242700.0
2008-01-04 09:35:00,56.59,56.85,56.59,56.6,114900.0,44.6177,44.8227,44.6177,44.6256,114900.0
2008-01-04 09:40:00,56.6,56.76,56.5,56.57,157600.0,44.6256,44.7517,44.5467,44.6019,157600.0
2008-01-04 09:45:00,56.56,56.57,56.19,56.21,163200.0,44.5941,44.6019,44.3023,44.3181,163200.0
2008-01-04 09:50:00,56.2,56.48,56.18,56.42,97200.0,44.3102,44.531,44.2944,44.4837,97200.0
2008-01-04 09:55:00,56.43,56.51,56.4,56.44,73500.0,44.4916,44.5546,44.4679,44.4994,73500.0
2008-01-04 10:00:00,56.44,56.62,56.38,56.42,145500.0,44.4994,44.6414,44.4521,44.4837,145500.0
2008-01-04 10:05:00,56.41,56.48,56.35,56.44,69900.0,44.4758,44.531,44.4285,44.4994,69900.0
2008-01-04 10:10:00,56.44,56.54,56.43,56.5,61000.0,44.4994,44.5783,44.4916,44.5467,61000.0
2008-01-04 10:15:00,56.5,56.51,56.34,56.34,57200.0,44.5467,44.5546,44.4206,44.4206,57200.0
2008-01-04 10:20:00,56.35,56.45,56.28,56.29,90200.0,44.4285,44.5073,44.3733,44.3812,90200.0
2008-01-04 10:25:00,56.3,56.33,56.18,56.19,86500.0,44.3891,44.4127,44.2944,44.3023,86500.0
2008-01-04 10:30:00,56.2,56.24,56.11,56.19,117000.0,44.3102,44.3418,44.2393,44.3023,117000.0
2008-01-04 10:35:00,56.21,56.22,56.15,56.17,87100.0,44.3181,44.326,44.2708,44.2866,87100.0
2008-01-04 10:40:00,56.16,56.2,56.1,56.1,152600.0,44.2787,44.3102,44.2314,44.2314,152600.0
2008-01-04 10:45:00,56.11,56.2,56.06,56.19,81400.0,44.2393,44.3102,44.1998,44.3023,81400.0
2008-01-04 10:50:00,56.19,56.27,56.15,56.21,79400.0,44.3023,44.3654,44.2708,44.3181,79400.0
2008-01-04 10:55:00,56.18,56.3,56.17,56.3,68000.0,44.2944,44.3891,44.2866,44.3891,68000.0
2008-01-04 11:00:00,56.3,56.37,56.29,56.34,66600.0,44.3891,44.4442,44.3812,44.4206,66600.0
2008-01-04 11:05:00,56.35,56.36,56.24,56.25,84600.0,44.4285,44.4364,44.3418,44.3496,84600.0
2008-01-04 11:10:00,56.25,56.46,56.25,56.44,63400.0,44.3496,44.5152,44.3496,44.4994,63400.0
2008-01-04 11:15:00,56.45,56.45,56.32,56.38,44600.0,44.5073,44.5073,44.4048,44.4521,44600.0
2008-01-04 11:20:00,56.39,56.59,56.38,56.52,83900.0,44.46,44.6177,44.4521,44.5625,83900.0
2008-01-04 11:25:00,56.52,56.62,56.51,56.62,54600.0,44.5625,44.6414,44.5546,44.6414,54600.0
2008-01-04 11:30:00,56.61,56.65,56.4,56.41,128700.0,44.6335,44.665,44.4679,44.4758,128700.0
2008-01-04 11:35:00,56.41,56.41,56.17,56.25,164700.0,44.4758,44.4758,44.2866,44.3496,164700.0
2008-01-04 11:40:00,56.25,56.31,56.2,56.24,61600.0,44.3496,44.3969,44.3102,44.3418,61600.0
2008-01-04 11:45:00,56.23,56.29,56.2,56.29,54000.0,44.3339,44.3812,44.3102,44.3812,54000.0
2008-01-04 11:50:00,56.29,56.41,56.28,56.39,52300.0,44.3812,44.4758,44.3733,44.46,52300.0
2008-01-04 11:55:00,56.39,56.43,56.35,56.37,36800.0,44.46,44.4916,44.4285,44.4442,36800.0
2008-01-04 12:00:00,56.38,56.51,56.37,56.5,48400.0,44.4521,44.5546,44.4442,44.5467,48400.0
2008-01-04 12:05:00,56.5,56.56,56.43,56.52,52700.0,44.5467,44.5941,44.4916,44.5625,52700.0
2008-01-04 12:10:00,56.52,56.58,56.52,56.56,44100.0,44.5625,44.6098,44.5625,44.5941,44100.0
2008-01-04 12:15:00,56.56,56.59,56.54,56.54,35500.0,44.5941,44.6177,44.5783,44.5783,35500.0
2008-01-04 12:20:00,56.55,56.56,56.5,56.51,30400.0,44.5862,44.5941,44.5467,44.5546,30400.0
2008-01-04 12:25:00,56.5,56.51,56.45,56.46,38300.0,44.5467,44.5546,44.5073,44.5152,38300.0
2008-01-04 12:30:00,56.46,56.56,56.45,56.5,41600.0,44.5152,44.5941,44.5073,44.5467,41600.0
2008-01-04 12:35:00,56.5,56.52,56.48,56.48,48100.0,44.5467,44.5625,44.531,44.531,48100.0
2008-01-04 12:40:00,56.48,56.49,56.45,56.49,37000.0,44.531,44.5389,44.5073,44.5389,37000.0
2008-01-04 12:45:00,56.47,56.6,56.47,56.6,35400.0,44.5231,44.6256,44.5231,44.6256,35400.0
2008-01-04 12:50:00,56.6,56.61,56.54,56.56,36300.0,44.6256,44.6335,44.5783,44.5941,36300.0
2008-01-04 12:55:00,56.56,56.59,56.56,56.58,33800.0,44.5941,44.6177,44.5941,44.6098,33800.0
2008-01-04 13:00:00,56.58,56.59,56.57,56.59,21300.0,44.6098,44.6177,44.6019,44.6177,21300.0
2008-01-04 13:05:00,56.58,56.62,56.57,56.61,41800.0,44.6098,44.6414,44.6019,44.6335,41800.0
2008-01-04 13:10:00,56.62,56.73,56.62,56.72,37000.0,44.6414,44.7281,44.6414,44.7202,37000.0
2008-01-04 13:15:00,56.72,56.73,56.65,56.65,40900.0,44.7202,44.7281,44.665,44.665,40900.0
2008-01-04 13:20:00,56.64,56.66,56.58,56.58,73900.0,44.6571,44.6729,44.6098,44.6098,73900.0
2008-01-04 13:25:00,56.58,56.65,56.55,56.63,65700.0,44.6098,44.665,44.5862,44.6492,65700.0
2008-01-04 13:30:00,56.63,56.68,56.61,56.67,31800.0,44.6492,44.6887,44.6335,44.6808,31800.0
2008-01-04 13:35:00,56.66,56.66,56.46,56.46,91400.0,44.6729,44.6729,44.5152,44.5152,91400.0
2008-01-04 13:40:00,56.46,56.54,56.42,56.51,44100.0,44.5152,44.5783,44.4837,44.5546,44100.0
2008-01-04 13:45:00,56.5,56.53,56.47,56.53,31900.0,44.5467,44.5704,44.5231,44.5704,31900.0
2008-01-04 13:50:00,56.53,56.68,56.53,56.65,40800.0,44.5704,44.6887,44.5704,44.665,40800.0
2008-01-04 13:55:00,56.65,56.73,56.65,56.73,30900.0,44.665,44.7281,44.665,44.7281,30900.0
2008-01-04 14:00:00,56.73,56.74,56.58,56.61,34800.0,44.7281,44.736,44.6098,44.6335,34800.0
2008-01-04 14:05:00,56.59,56.62,56.55,56.55,48600.0,44.6177,44.6414,44.5862,44.5862,48600.0
2008-01-04 14:10:00,56.56,56.59,56.48,56.49,59100.0,44.5941,44.6177,44.531,44.5389,59100.0
2008-01-04 14:15:00,56.49,56.49,56.38,56.43,87600.0,44.5389,44.5389,44.4521,44.4916,87600.0
2008-01-04 14:20:00,56.42,56.42,56.27,56.3,77200.0,44.4837,44.4837,44.3654,44.3891,77200.0
2008-01-04 14:25:00,56.3,56.31,56.18,56.18,102500.0,44.3891,44.3969,44.2944,44.2944,102500.0
2008-01-04 14:30:00,56.18,56.31,56.18,56.19,171100.0,44.2944,44.3969,44.2944,44.3023,171100.0
2008-01-04 14:35:00,56.2,56.23,56.13,56.16,101000.0,44.3102,44.3339,44.255,44.2787,101000.0
2008-01-04 14:40:00,56.16,56.18,56.09,56.09,82200.0,44.2787,44.2944,44.2235,44.2235,82200.0
2008-01-04 14:45:00,56.1,56.11,56.06,56.07,87000.0,44.2314,44.2393,44.1998,44.2077,87000.0
2008-01-04 14:50:00,56.06,56.07,55.94,55.99,139300.0,44.1998,44.2077,44.1052,44.1446,139300.0
2008-01-04 14:55:00,55.98,56.22,55.97,56.2,74100.0,44.1368,44.326,44.1289,44.3102,74100.0
2008-01-04 15:00:00,56.18,56.27,56.17,56.24,63300.0,44.2944,44.3654,44.2866,44.3418,63300.0
2008-01-04 15:05:00,56.25,56.27,56.15,56.19,85300.0,44.3496,44.3654,44.2708,44.3023,85300.0
2008-01-04 15:10:00,56.2,56.24,56.17,56.24,63800.0,44.3102,44.3418,44.2866,44.3418,63800.0
2008-01-04 15:15:00,56.23,56.3,56.19,56.3,69200.0,44.3339,44.3891,44.3023,44.3891,69200.0
2008-01-04 15:20:00,56.3,56.3,56.18,56.2,57600.0,44.3891,44.3891,44.2944,44.3102,57600.0
2008-01-04 15:25:00,56.2,56.28,56.18,56.26,65600.0,44.3102,44.3733,44.2944,44.3575,65600.0
2008-01-04 15:30:00,56.25,56.28,56.22,56.25,128300.0,44.3496,44.3733,44.326,44.3496,128300.0
2008-01-04 15:35:00,56.24,56.27,56.15,56.2,114900.0,44.3418,44.3654,44.2708,44.3102,114900.0
2008-01-04 15:40:00,56.21,56.25,56.14,56.24,138800.0,44.3181,44.3496,44.2629,44.3418,138800.0
2008-01-04 15:45:00,56.23,56.23,56.08,56.09,128600.0,44.3339,44.3339,44.2156,44.2235,128600.0
2008-01-04 15:50:00,56.1,56.19,56.05,56.12,187600.0,44.2314,44.3023,44.1919,44.2471,187600.0
2008-01-04 15:55:00,56.12,56.13,55.98,55.98,266700.0,44.2471,44.255,44.1368,44.1368,266700.0
2008-01-07 09:30:00,55.54,55.9,55.54,55.87,243600.0,43.7898,44.0737,43.7898,44.05,243600.0
2008-01-07 09:35:00,55.89,56.28,55.89,56.27,103000.0,44.0658,44.3733,44.0658,44.3654,103000.0
2008-01-07 09:40:00,56.27,56.65,56.25,56.34,114300.0,44.3654,44.665,44.3496,44.4206,114300.0
2008-01-07 09:45:00,56.35,56.38,56.2,56.35,125100.0,44.4285,44.4521,44.3102,44.4285,125100.0
2008-01-07 09:50:00,56.35,56.57,56.33,56.55,78000.0,44.4285,44.6019,44.4127,44.5862,78000.0
2008-01-07 09:55:00,56.55,56.66,56.51,56.63,73600.0,44.5862,44.6729,44.5546,44.6492,73600.0
2008-01-07 10:00:00,56.62,56.65,56.56,56.61,64700.0,44.6414,44.665,44.5941,44.6335,64700.0
2008-01-07 10:05:00,56.61,56.87,56.6,56.79,57800.0,44.6335,44.8385,44.6256,44.7754,57800.0
2008-01-07 10:10:00,56.79,56.99,56.79,56.97,69200.0,44.7754,44.9331,44.7754,44.9173,69200.0
2008-01-07 10:15:00,56.97,57.06,56.91,56.96,128400.0,44.9173,44.9883,44.87,44.9094,128400.0
2008-01-07 10:20:00,56.96,56.97,56.82,56.92,90600.0,44.9094,44.9173,44.799,44.8779,90600.0
2008-01-07 10:25:00,56.92,57.0,56.75,56.75,61800.0,44.8779,44.941,44.7439,44.7439,61800.0
2008-01-07 10:30:00,56.76,56.91,56.74,56.88,94500.0,44.7517,44.87,44.736,44.8464,94500.0
2008-01-07 10:35:00,56.89,57.11,56.82,56.95,154400.0,44.8542,45.0277,44.799,44.9015,154400.0
2008-01-07 10:40:00,56.96,57.08,56.94,56.98,98900.0,44.9094,45.004,44.8937,44.9252,98900.0
2008-01-07 10:45:00,56.95,56.97,56.65,56.65,53800.0,44.9015,44.9173,44.665,44.665,53800.0
2008-01-07 10:50:00,56.65,56.67,56.37,56.39,84900.0,44.665,44.6808,44.4442,44.46,84900.0
2008-01-07 10:55:00,56.4,56.52,56.4,56.45,109500.0,44.4679,44.5625,44.4679,44.5073,109500.0
2008-01-07 11:00:00,56.46,56.55,56.45,56.45,53500.0,44.5152,44.5862,44.5073,44.5073,53500.0
2008-01-07 11:05:00,56.45,56.53,56.39,56.49,77800.0,44.5073,44.5704,44.46,44.5389,77800.0
2008-01-07 11:10:00,56.49,56.51,56.35,56.48,57200.0,44.5389,44.5546,44.4285,44.531,57200.0
2008-01-07 11:15:00,56.46,56.52,56.45,56.45,41300.0,44.5152,44.5625,44.5073,44.5073,41300.0
2008-01-07 11:20:00,56.45,56.49,56.45,56.49,28400.0,44.5073,44.5389,44.5073,44.5389,28400.0
2008-01-07 11:25:00,56.48,56.52,56.45,56.5,35500.0,44.531,44.5625,44.5073,44.5467,35500.0
2008-01-07 11:30:00,56.5,56.53,56.46,56.48,56700.0,44.5467,44.5704,44.5152,44.531,56700.0
2008-01-07 11:35:00,56.47,56.52,56.44,56.47,60400.0,44.5231,44.5625,44.4994,44.5231,60400.0
2008-01-07 11:40:00,56.46,56.53,56.46,56.5,71900.0,44.5152,44.5704,44.5152,44.5467,71900.0
2008-01-07 11:45:00,56.49,56.51,56.34,56.38,76900.0,44.5389,44.5546,44.4206,44.4521,76900.0
2008-01-07 11:50:00,56.39,56.41,56.31,56.32,61400.0,44.46,44.4758,44.3969,44.4048,61400.0
2008-01-07 11:55:00,56.31,56.38,56.22,56.38,50600.0,44.3969,44.4521,44.326,44.4521,50600.0
2008-01-07 12:00:00,56.37,56.37,56.32,56.34,55700.0,44.4442,44.4442,44.4048,44.4206,55700.0
2008-01-07 12:05:00,56.34,56.34,56.3,56.32,38800.0,44.4206,44.4206,44.3891,44.4048,38800.0
2008-01-07 12:10:00,56.32,56.35,56.31,56.33,47700.0,44.4048,44.4285,44.3969,44.4127,47700.0
2008-01-07 12:15:00,56.33,56.34,56.18,56.2,69500.0,44.4127,44.4206,44.2944,44.3102,69500.0
2008-01-07 12:20:00,56.2,56.36,56.2,56.35,57400.0,44.3102,44.4364,44.3102,44.4285,57400.0
2008-01-07 12:25:00,56.36,56.38,56.35,56.37,45200.0,44.4364,44.4521,44.4285,44.4442,45200.0
2008-01-07 12:30:00,56.37,56.52,56.36,56.52,48400.0,44.4442,44.5625,44.4364,44.5625,48400.0
2008-01-07 12:35:00,56.51,56.57,56.51,56.51,43100.0,44.5546,44.6019,44.5546,44.5546,43100.0
2008-01-07 12:40:00,56.52,56.54,56.42,56.45,66100.0,44.5625,44.5783,44.4837,44.5073,66100.0
2008-01-07 12:45:00,56.46,56.47,56.41,56.45,37900.0,44.5152,44.5231,44.4758,44.5073,37900.0
2008-01-07 12:50:00,56.45,56.62,56.44,56.6,47900.0,44.5073,44.6414,44.4994,44.6256,47900.0
2008-01-07 12:55:00,56.61,56.61,56.45,56.5,39500.0,44.6335,44.6335,44.5073,44.5467,39500.0
2008-01-07 13:00:00,56.51,56.6,56.5,56.6,31800.0,44.5546,44.6256,44.5467,44.6256,31800.0
2008-01-07 13:05:00,56.57,56.65,56.56,56.65,61600.0,44.6019,44.665,44.5941,44.665,61600.0
2008-01-07 13:10:00,56.66,56.75,56.65,56.67,54100.0,44.6729,44.7439,44.665,44.6808,54100.0
2008-01-07 13:15:00,56.67,56.69,56.63,56.65,39500.0,44.6808,44.6966,44.6492,44.665,39500.0
2008-01-07 13:20:00,56.65,56.71,56.62,56.69,41700.0,44.665,44.7123,44.6414,44.6966,41700.0
2008-01-07 13:25:00,56.7,56.73,56.59,56.7,74600.0,44.7044,44.7281,44.6177,44.7044,74600.0
2008-01-07 13:30:00,56.69,56.71,56.6,56.7,29400.0,44.6966,44.7123,44.6256,44.7044,29400.0
2008-01-07 13:35:00,56.71,56.76,56.67,56.75,33100.0,44.7123,44.7517,44.6808,44.7439,33100.0
2008-01-07 13:40:00,56.75,56.81,56.75,56.81,55400.0,44.7439,44.7912,44.7439,44.7912,55400.0
2008-01-07 13:45:00,56.81,56.81,56.7,56.71,41900.0,44.7912,44.7912,44.7044,44.7123,41900.0
2008-01-07 13:50:00,56.71,56.73,56.68,56.7,54200.0,44.7123,44.7281,44.6887,44.7044,54200.0
2008-01-07 13:55:00,56.7,56.73,56.69,56.7,47800.0,44.7044,44.7281,44.6966,44.7044,47800.0
2008-01-07 14:00:00,56.7,56.71,56.48,56.53,62900.0,44.7044,44.7123,44.531,44.5704,62900.0
2008-01-07 14:05:00,56.52,56.57,56.5,56.5,39500.0,44.5625,44.6019,44.5467,44.5467,39500.0
2008-01-07 14:10:00,56.5,56.63,56.49,56.6,40800.0,44.5467,44.6492,44.5389,44.6256,40800.0
2008-01-07 14:15:00,56.6,56.61,56.5,56.56,59100.0,44.6256,44.6335,44.5467,44.5941,59100.0
2008-01-07 14:20:00,56.55,56.6,56.5,56.58,43200.0,44.5862,44.6256,44.5467,44.6098,43200.0
2008-01-07 14:25:00,56.58,56.6,56.55,56.55,36200.0,44.6098,44.6256,44.5862,44.5862,36200.0
2008-01-07 14:30:00,56.56,56.6,56.55,56.57,27600.0,44.5941,44.6256,44.5862,44.6019,27600.0
2008-01-07 14:35:00,56.58,56.67,56.57,56.64,53100.0,44.6098,44.6808,44.6019,44.6571,53100.0
2008-01-07 14:40:00,56.65,56.77,56.65,56.76,58400.0,44.665,44.7596,44.665,44.7517,58400.0
2008-01-07 14:45:00,56.76,56.8,56.76,56.77,56900.0,44.7517,44.7833,44.7517,44.7596,56900.0
2008-01-07 14:50:00,56.77,56.8,56.61,56.62,66600.0,44.7596,44.7833,44.6335,44.6414,66600.0
2008-01-07 14:55:00,56.61,56.72,56.54,56.72,75100.0,44.6335,44.7202,44.5783,44.7202,75100.0
2008-01-07 15:00:00,56.74,56.85,56.72,56.84,67500.0,44.736,44.8227,44.7202,44.8148,67500.0
2008-01-07 15:05:00,56.84,56.87,56.77,56.83,79400.0,44.8148,44.8385,44.7596,44.8069,79400.0
2008-01-07 15:10:00,56.82,56.93,56.49,56.78,141300.0,44.799,44.8858,44.5389,44.7675,141300.0
2008-01-07 15:15:00,56.78,56.89,56.74,56.88,59700.0,44.7675,44.8542,44.736,44.8464,59700.0
2008-01-07 15:20:00,56.88,56.98,56.88,56.9,62200.0,44.8464,44.9252,44.8464,44.8621,62200.0
2008-01-07 15:25:00,56.9,56.95,56.9,56.9,71500.0,44.8621,44.9015,44.8621,44.8621,71500.0
2008-01-07 15:30:00,56.89,56.9,56.76,56.83,63500.0,44.8542,44.8621,44.7517,44.8069,63500.0
2008-01-07 15:35:00,56.81,56.82,56.61,56.63,74500.0,44.7912,44.799,44.6335,44.6492,74500.0
2008-01-07 15:40:00,56.63,56.72,56.52,56.71,224800.0,44.6492,44.7202,44.5625,44.7123,224800.0
2008-01-07 15:45:00,56.71,56.9,56.7,56.88,109400.0,44.7123,44.8621,44.7044,44.8464,109400.0
2008-01-07 15:50:00,56.87,56.99,56.81,56.95,156200.0,44.8385,44.9331,44.7912,44.9015,156200.0
2008-01-07 15:55:00,56.94,56.98,56.86,56.93,156900.0,44.8937,44.9252,44.8306,44.8858,156900.0
2008-01-08 09:30:00,57.05,57.05,56.51,56.51,162400.0,44.9804,44.9804,44.5546,44.5546,162400.0
2008-01-08 09:35:00,56.51,57.25,56.51,57.21,120800.0,44.5546,45.1381,44.5546,45.1065,120800.0
2008-01-08 09:40:00,57.19,57.24,57.05,57.07,126600.0,45.0908,45.1302,44.9804,44.9962,126600.0
2008-01-08 09:45:00,57.05,57.24,56.87,56.87,310000.0,44.9804,45.1302,44.8385,44.8385,310000.0
2008-01-08 09:50:00,56.9,56.93,56.67,56.9,246000.0,44.8621,44.8858,44.6808,44.8621,246000.0
2008-01-08 09:55:00,56.89,56.95,56.76,56.92,143500.0,44.8542,44.9015,44.7517,44.8779,143500.0
2008-01-08 10:00:00,56.91,56.96,56.8,56.96,249100.0,44.87,44.9094,44.7833,44.9094,249100.0
2008-01-08 10:05:00,56.97,57.09,56.96,57.05,184100.0,44.9173,45.0119,44.9094,44.9804,184100.0
2008-01-08 10:10:00,57.06,57.09,56.95,57.02,81700.0,44.9883,45.0119,44.9015,44.9567,81700.0
2008-01-08 10:15:00,57.02,57.09,57.0,57.08,98100.0,44.9567,45.0119,44.941,45.004,98100.0
2008-01-08 10:20:00,57.08,57.32,57.08,57.29,159300.0,45.004,45.1933,45.004,45.1696,159300.0
2008-01-08 10:25:00,57.29,57.41,57.27,57.35,121300.0,45.1696,45.2642,45.1538,45.2169,121300.0
2008-01-08 10:30:00,57.36,57.46,56.75,56.75,171200.0,45.2248,45.3036,44.7439,44.7439,171200.0
2008-01-08 10:35:00,57.42,57.48,57.35,57.42,68700.0,45.2721,45.3194,45.2169,45.2721,68700.0
2008-01-08 10:40:00,57.42,57.42,57.3,57.32,75100.0,45.2721,45.2721,45.1775,45.1933,75100.0
2008-01-08 10:45:00,57.31,57.31,57.15,57.25,51900.0,45.1854,45.1854,45.0592,45.1381,51900.0
2008-01-08 10:50:00,57.24,57.27,57.13,57.16,83500.0,45.1302,45.1538,45.0435,45.0671,83500.0
2008-01-08 10:55:00,57.16,57.2,57.0,57.04,75000.0,45.0671,45.0987,44.941,44.9725,75000.0
2008-01-08 11:00:00,57.04,57.06,56.97,56.98,97900.0,44.9725,44.9883,44.9173,44.9252,97900.0
2008-01-08 11:05:00,56.98,57.03,56.87,56.87,120300.0,44.9252,44.9646,44.8385,44.8385,120300.0
2008-01-08 11:10:00,56.86,56.89,56.81,56.84,87100.0,44.8306,44.8542,44.7912,44.8148,87100.0
2008-01-08 11:15:00,56.84,56.86,56.72,56.81,79600.0,44.8148,44.8306,44.7202,44.7912,79600.0
2008-01-08 11:20:00,56.8,56.94,56.78,56.89,99600.0,44.7833,44.8937,44.7675,44.8542,99600.0
2008-01-08 11:25:00,56.88,56.95,56.87,56.88,65600.0,44.8464,44.9015,44.8385,44.8464,65600.0
2008-01-08 11:30:00,56.88,56.9,56.6,56.65,96500.0,44.8464,44.8621,44.6256,44.665,96500.0
2008-01-08 11:35:00,56.65,56.74,56.58,56.73,117100.0,44.665,44.736,44.6098,44.7281,117100.0
2008-01-08 11:40:00,56.74,56.76,56.64,56.69,76700.0,44.736,44.7517,44.6571,44.6966,76700.0
2008-01-08 11:45:00,56.69,56.72,56.5,56.5,110000.0,44.6966,44.7202,44.5467,44.5467,110000.0
2008-01-08 11:50:00,56.51,56.66,56.5,56.65,71200.0,44.5546,44.6729,44.5467,44.665,71200.0
2008-01-08 11:55:00,56.65,56.73,56.64,56.69,53300.0,44.665,44.7281,44.6571,44.6966,53300.0
2008-01-08 12:00:00,56.69,56.79,56.68,56.74,80300.0,44.6966,44.7754,44.6887,44.736,80300.0
2008-01-08 12:05:00,56.75,56.81,56.7,56.8,87200.0,44.7439,44.7912,44.7044,44.7833,87200.0
2008-01-08 12:10:00,56.81,56.81,56.7,56.71,71900.0,44.7912,44.7912,44.7044,44.7123,71900.0
2008-01-08 12:15:00,56.7,56.79,56.68,56.78,54600.0,44.7044,44.7754,44.6887,44.7675,54600.0
2008-01-08 12:20:00,56.78,56.87,56.7,56.78,72200.0,44.7675,44.8385,44.7044,44.7675,72200.0
2008-01-08 12:25:00,56.79,56.94,56.79,56.91,48900.0,44.7754,44.8937,44.7754,44.87,48900.0
2008-01-08 12:30:00,56.91,57.0,56.91,56.96,90600.0,44.87,44.941,44.87,44.9094,90600.0
2008-01-08 12:35:00,56.95,56.97,56.93,56.94,30500.0,44.9015,44.9173,44.8858,44.8937,30500.0
2008-01-08 12:40:00,56.94,56.99,56.93,56.97,44300.0,44.8937,44.9331,44.8858,44.9173,44300.0
2008-01-08 12:45:00,56.97,57.06,56.95,56.97,38000.0,44.9173,44.9883,44.9015,44.9173,38000.0
2008-01-08 12:50:00,56.97,57.09,56.96,56.98,40000.0,44.9173,45.0119,44.9094,44.9252,40000.0
2008-01-08 12:55:00,56.98,56.98,56.92,56.93,41600.0,44.9252,44.9252,44.8779,44.8858,41600.0
2008-01-08 13:00:00,56.95,56.95,56.83,56.84,33200.0,44.9015,44.9015,44.8069,44.8148,33200.0
2008-01-08 13:05:00,56.83,57.11,56.8,57.06,111900.0,44.8069,45.0277,44.7833,44.9883,111900.0
2008-01-08 13:10:00,57.05,57.2,57.05,57.2,52300.0,44.9804,45.0987,44.9804,45.0987,52300.0
2008-01-08 13:15:00,57.18,57.23,57.13,57.19,37100.0,45.0829,45.1223,45.0435,45.0908,37100.0
2008-01-08 13:20:00,57.19,57.2,57.12,57.19,52900.0,45.0908,45.0987,45.0356,45.0908,52900.0
2008-01-08 13:25:00,57.18,57.25,57.12,57.2,69300.0,45.0829,45.1381,45.0356,45.0987,69300.0
2008-01-08 13:30:00,57.2,57.21,57.17,57.19,41700.0,45.0987,45.1065,45.075,45.0908,41700.0
2008-01-08 13:35:00,57.18,57.23,57.13,57.16,60400.0,45.0829,45.1223,45.0435,45.0671,60400.0
2008-01-08 13:40:00,57.15,57.25,57.12,57.18,77900.0,45.0592,45.1381,45.0356,45.0829,77900.0
2008-01-08 13:45:00,57.17,57.2,57.12,57.13,54100.0,45.075,45.0987,45.0356,45.0435,54100.0
2008-01-08 13:50:00,57.13,57.23,57.1,57.22,56400.0,45.0435,45.1223,45.0198,45.1144,56400.0
2008-01-08 13:55:00,57.19,57.29,57.17,57.24,69000.0,45.0908,45.1696,45.075,45.1302,69000.0
2008-01-08 14:00:00,57.23,57.3,57.19,57.19,55300.0,45.1223,45.1775,45.0908,45.0908,55300.0
2008-01-08 14:05:00,57.2,57.23,57.14,57.23,41600.0,45.0987,45.1223,45.0513,45.1223,41600.0
2008-01-08 14:10:00,57.23,57.33,57.2,57.29,44200.0,45.1223,45.2012,45.0987,45.1696,44200.0
2008-01-08 14:15:00,57.29,57.3,57.19,57.23,49000.0,45.1696,45.1775,45.0908,45.1223,49000.0
2008-01-08 14:20:00,57.23,57.39,57.23,57.38,39800.0,45.1223,45.2485,45.1223,45.2406,39800.0
2008-01-08 14:25:00,57.38,57.39,57.34,57.38,48500.0,45.2406,45.2485,45.209,45.2406,48500.0
2008-01-08 14:30:00,57.37,57.39,57.22,57.22,54600.0,45.2327,45.2485,45.1144,45.1144,54600.0
2008-01-08 14:35:00,57.22,57.28,57.21,57.22,79500.0,45.1144,45.1617,45.1065,45.1144,79500.0
2008-01-08 14:40:00,57.21,57.26,57.18,57.19,57900.0,45.1065,45.146,45.0829,45.0908,57900.0
2008-01-08 14:45:00,57.18,57.21,56.96,57.05,68000.0,45.0829,45.1065,44.9094,44.9804,68000.0
2008-01-08 14:50:00,57.06,57.07,56.88,56.94,58300.0,44.9883,44.9962,44.8464,44.8937,58300.0
2008-01-08 14:55:00,56.94,56.98,56.76,56.76,84000.0,44.8937,44.9252,44.7517,44.7517,84000.0
2008-01-08 15:00:00,56.78,56.9,56.74,56.78,141300.0,44.7675,44.8621,44.736,44.7675,141300.0
2008-01-08 15:05:00,56.79,56.88,56.75,56.77,75700.0,44.7754,44.8464,44.7439,44.7596,75700.0
2008-01-08 15:10:00,56.78,56.81,56.61,56.75,81800.0,44.7675,44.7912,44.6335,44.7439,81800.0
2008-01-08 15:15:00,56.74,56.74,56.57,56.66,80500.0,44.736,44.736,44.6019,44.6729,80500.0
2008-01-08 15:20:00,56.65,56.71,56.53,56.57,95800.0,44.665,44.7123,44.5704,44.6019,95800.0
2008-01-08 15:25:00,56.57,56.78,56.56,56.74,105400.0,44.6019,44.7675,44.5941,44.736,105400.0
2008-01-08 15:30:00,56.73,56.8,56.63,56.8,110100.0,44.7281,44.7833,44.6492,44.7833,110100.0
2008-01-08 15:35:00,56.8,56.81,56.6,56.62,100000.0,44.7833,44.7912,44.6256,44.6414,100000.0
2008-01-08 15:40:00,56.62,56.64,56.47,56.47,140000.0,44.6414,44.6571,44.5231,44.5231,140000.0
2008-01-08 15:45:00,56.47,56.51,56.31,56.33,196900.0,44.5231,44.5546,44.3969,44.4127,196900.0
2008-01-08 15:50:00,56.35,56.39,56.23,56.29,188500.0,44.4285,44.46,44.3339,44.3812,188500.0
2008-01-08 15:55:00,56.29,56.31,55.98,56.07,372100.0,44.3812,44.3969,44.1368,44.2077,372100.0
2008-01-09 09:30:00,56.09,56.18,55.75,56.14,273500.0,44.2235,44.2944,43.9554,44.2629,273500.0
2008-01-09 09:35:00,56.14,56.25,56.05,56.05,91400.0,44.2629,44.3496,44.1919,44.1919,91400.0
2008-01-09 09:40:00,56.07,56.13,55.94,56.06,99600.0,44.2077,44.255,44.1052,44.1998,99600.0
2008-01-09 09:45:00,56.06,56.33,56.01,56.33,124800.0,44.1998,44.4127,44.1604,44.4127,124800.0
2008-01-09 09:50:00,56.34,56.56,56.25,56.55,136700.0,44.4206,44.5941,44.3496,44.5862,136700.0
2008-01-09 09:55:00,56.55,56.56,56.46,56.49,70700.0,44.5862,44.5941,44.5152,44.5389,70700.0
2008-01-09 10:00:00,56.49,56.55,56.38,56.5,123500.0,44.5389,44.5862,44.4521,44.5467,123500.0
2008-01-09 10:05:00,56.5,56.64,56.46,56.6,113500.0,44.5467,44.6571,44.5152,44.6256,113500.0
2008-01-09 10:10:00,56.59,56.7,56.59,56.66,57400.0,44.6177,44.7044,44.6177,44.6729,57400.0
2008-01-09 10:15:00,56.66,56.79,56.65,56.79,89700.0,44.6729,44.7754,44.665,44.7754,89700.0
2008-01-09 10:20:00,56.78,56.8,56.55,56.58,76900.0,44.7675,44.7833,44.5862,44.6098,76900.0
2008-01-09 10:25:00,56.58,56.78,56.56,56.78,51000.0,44.6098,44.7675,44.5941,44.7675,51000.0
2008-01-09 10:30:00,56.77,56.82,56.74,56.8,72500.0,44.7596,44.799,44.736,44.7833,72500.0
2008-01-09 10:35:00,56.79,56.88,56.74,56.86,120500.0,44.7754,44.8464,44.736,44.8306,120500.0
2008-01-09 10:40:00,56.86,56.94,56.81,56.81,46900.0,44.8306,44.8937,44.7912,44.7912,46900.0
2008-01-09 10:45:00,56.82,56.98,56.81,56.93,62800.0,44.799,44.9252,44.7912,44.8858,62800.0
2008-01-09 10:50:00,56.94,56.98,56.92,56.97,48800.0,44.8937,44.9252,44.8779,44.9173,48800.0
2008-01-09 10:55:00,56.97,57.21,56.96,57.18,266500.0,44.9173,45.1065,44.9094,45.0829,266500.0
2008-01-09 11:00:00,57.18,57.3,57.13,57.2,164300.0,45.0829,45.1775,45.0435,45.0987,164300.0
2008-01-09 11:05:00,57.15,57.37,57.07,57.37,49300.0,45.0592,45.2327,44.9962,45.2327,49300.0
2008-01-09 11:10:00,57.39,57.47,57.29,57.41,102300.0,45.2485,45.3115,45.1696,45.2642,102300.0
2008-01-09 11:15:00,57.42,57.47,57.34,57.45,57600.0,45.2721,45.3115,45.209,45.2958,57600.0
2008-01-09 11:20:00,57.46,57.48,57.39,57.42,44300.0,45.3036,45.3194,45.2485,45.2721,44300.0
2008-01-09 11:25:00,57.42,57.45,57.3,57.33,72100.0,45.2721,45.2958,45.1775,45.2012,72100.0
2008-01-09 11:30:00,57.3,57.39,57.25,57.27,77100.0,45.1775,45.2485,45.1381,45.1538,77100.0
2008-01-09 11:35:00,57.25,57.32,57.25,57.3,76300.0,45.1381,45.1933,45.1381,45.1775,76300.0
2008-01-09 11:40:00,57.3,57.31,57.18,57.2,68500.0,45.1775,45.1854,45.0829,45.0987,68500.0
2008-01-09 11:45:00,57.21,57.21,57.1,57.14,103700.0,45.1065,45.1065,45.0198,45.0513,103700.0
2008-01-09 11:50:00,57.14,57.24,57.02,57.23,137800.0,45.0513,45.1302,44.9567,45.1223,137800.0
2008-01-09 11:55:00,57.23,57.26,57.16,57.19,75500.0,45.1223,45.146,45.0671,45.0908,75500.0
2008-01-09 12:00:00,57.2,57.2,57.08,57.15,57100.0,45.0987,45.0987,45.004,45.0592,57100.0
2008-01-09 12:05:00,57.15,57.15,57.06,57.14,76100.0,45.0592,45.0592,44.9883,45.0513,76100.0
2008-01-09 12:10:00,57.14,57.2,57.13,57.19,31500.0,45.0513,45.0987,45.0435,45.0908,31500.0
2008-01-09 12:15:00,57.19,57.22,57.15,57.22,55800.0,45.0908,45.1144,45.0592,45.1144,55800.0
2008-01-09 12:20:00,57.21,57.21,57.08,57.2,69800.0,45.1065,45.1065,45.004,45.0987,69800.0
2008-01-09 12:25:00,57.2,57.24,57.04,57.12,154000.0,45.0987,45.1302,44.9725,45.0356,154000.0
2008-01-09 12:30:00,57.11,57.15,57.1,57.11,31800.0,45.0277,45.0592,45.0198,45.0277,31800.0
2008-01-09 12:35:00,57.11,57.12,56.95,56.98,47500.0,45.0277,45.0356,44.9015,44.9252,47500.0
2008-01-09 12:40:00,56.98,57.0,56.92,56.96,40200.0,44.9252,44.941,44.8779,44.9094,40200.0
2008-01-09 12:45:00,56.96,57.01,56.95,57.0,41400.0,44.9094,44.9489,44.9015,44.941,41400.0
2008-01-09 12:50:00,56.99,57.02,56.93,56.99,167200.0,44.9331,44.9567,44.8858,44.9331,167200.0
2008-01-09 12:55:00,56.99,57.0,56.92,56.94,44900.0,44.9331,44.941,44.8779,44.8937,44900.0
2008-01-09 13:00:00,56.95,56.97,56.9,56.94,67200.0,44.9015,44.9173,44.8621,44.8937,67200.0
2008-01-09 13:05:00,56.94,56.99,56.9,56.95,53800.0,44.8937,44.9331,44.8621,44.9015,53800.0
2008-01-09 13:10:00,56.95,56.96,56.85,56.89,80900.0,44.9015,44.9094,44.8227,44.8542,80900.0
2008-01-09 13:15:00,56.89,56.95,56.8,56.92,55700.0,44.8542,44.9015,44.7833,44.8779,55700.0
2008-01-09 13:20:00,56.93,56.99,56.9,56.96,38500.0,44.8858,44.9331,44.8621,44.9094,38500.0
2008-01-09 13:25:00,56.96,56.97,56.83,56.9,44900.0,44.9094,44.9173,44.8069,44.8621,44900.0
2008-01-09 13:30:00,56.9,56.91,56.77,56.81,106700.0,44.8621,44.87,44.7596,44.7912,106700.0
2008-01-09 13:35:00,56.82,56.98,56.81,56.98,44100.0,44.799,44.9252,44.7912,44.9252,44100.0
2008-01-09 13:40:00,56.97,56.99,56.72,56.74,63800.0,44.9173,44.9331,44.7202,44.736,63800.0
2008-01-09 13:45:00,56.74,56.82,56.73,56.75,77400.0,44.736,44.799,44.7281,44.7439,77400.0
2008-01-09 13:50:00,56.76,56.76,56.59,56.64,79700.0,44.7517,44.7517,44.6177,44.6571,79700.0
2008-01-09 13:55:00,56.64,56.76,56.63,56.71,52800.0,44.6571,44.7517,44.6492,44.7123,52800.0
2008-01-09 14:00:00,56.72,56.77,56.7,56.75,114100.0,44.7202,44.7596,44.7044,44.7439,114100.0
2008-01-09 14:05:00,56.75,56.77,56.65,56.72,89300.0,44.7439,44.7596,44.665,44.7202,89300.0
2008-01-09 14:10:00,56.72,56.75,56.67,56.67,63400.0,44.7202,44.7439,44.6808,44.6808,63400.0
2008-01-09 14:15:00,56.67,56.69,56.5,56.51,126400.0,44.6808,44.6966,44.5467,44.5546,126400.0
2008-01-09 14:20:00,56.51,56.58,56.47,56.5,158600.0,44.5546,44.6098,44.5231,44.5467,158600.0
2008-01-09 14:25:00,56.5,56.51,56.39,56.47,285300.0,44.5467,44.5546,44.46,44.5231,285300.0
2008-01-09 14:30:00,56.47,56.5,56.34,56.37,116800.0,44.5231,44.5467,44.4206,44.4442,116800.0
2008-01-09 14:35:00,56.37,56.52,56.33,56.38,144400.0,44.4442,44.5625,44.4127,44.4521,144400.0
2008-01-09 14:40:00,56.37,56.46,56.35,56.39,95100.0,44.4442,44.5152,44.4285,44.46,95100.0
2008-01-09 14:45:00,56.39,56.42,56.27,56.33,151400.0,44.46,44.4837,44.3654,44.4127,151400.0
2008-01-09 14:50:00,56.33,56.37,56.2,56.29,160400.0,44.4127,44.4442,44.3102,44.3812,160400.0
2008-01-09 14:55:00,56.29,56.34,56.27,56.29,62500.0,44.3812,44.4206,44.3654,44.3812,62500.0
2008-01-09 15:00:00,56.29,56.31,56.22,56.27,300800.0,44.3812,44.3969,44.326,44.3654,300800.0
2008-01-09 15:05:00,56.27,56.47,56.27,56.45,136400.0,44.3654,44.5231,44.3654,44.5073,136400.0
2008-01-09 15:10:00,56.44,56.46,56.35,56.4,109100.0,44.4994,44.5152,44.4285,44.4679,109100.0
2008-01-09 15:15:00,56.4,56.56,56.4,56.52,119300.0,44.4679,44.5941,44.4679,44.5625,119300.0
2008-01-09 15:20:00,56.51,56.54,56.36,56.36,354000.0,44.5546,44.5783,44.4364,44.4364,354000.0
2008-01-09 15:25:00,56.36,56.37,56.14,56.15,122500.0,44.4364,44.4442,44.2629,44.2708,122500.0
2008-01-09 15:30:00,56.15,56.15,55.98,56.0,192700.0,44.2708,44.2708,44.1368,44.1525,192700.0
2008-01-09 15:35:00,56.01,56.27,55.97,56.21,234400.0,44.1604,44.3654,44.1289,44.3181,234400.0
2008-01-09 15:40:00,56.21,56.32,56.01,56.09,253300.0,44.3181,44.4048,44.1604,44.2235,253300.0
2008-01-09 15:45:00,56.1,56.1,56.0,56.04,220000.0,44.2314,44.2314,44.1525,44.1841,220000.0
2008-01-09 15:50:00,56.04,56.15,56.03,56.14,286800.0,44.1841,44.2708,44.1762,44.2629,286800.0
2008-01-09 15:55:00,56.14,56.29,56.14,56.28,193100.0,44.2629,44.3812,44.2629,44.3733,193100.0
2008-01-10 09:30:00,55.91,56.0,55.9,56.0,149300.0,44.0816,44.1525,44.0737,44.1525,149300.0
2008-01-10 09:35:00,55.99,56.02,55.95,56.01,306900.0,44.1446,44.1683,44.1131,44.1604,306900.0
2008-01-10 09:40:00,56.0,56.0,55.07,55.43,247800.0,44.1525,44.1525,43.4193,43.7031,247800.0
2008-01-10 09:45:00,55.4,55.72,55.31,55.61,104100.0,43.6795,43.9318,43.6085,43.845,104100.0
2008-01-10 09:50:00,55.6,55.7,55.5,55.68,96400.0,43.8372,43.916,43.7583,43.9002,96400.0
2008-01-10 09:55:00,55.69,55.93,55.68,55.83,93400.0,43.9081,44.0973,43.9002,44.0185,93400.0
2008-01-10 10:00:00,55.84,55.97,55.82,55.89,96800.0,44.0264,44.1289,44.0106,44.0658,96800.0
2008-01-10 10:05:00,55.9,55.98,55.8,55.85,74100.0,44.0737,44.1368,43.9948,44.0343,74100.0
2008-01-10 10:10:00,55.84,55.98,55.8,55.92,80900.0,44.0264,44.1368,43.9948,44.0895,80900.0
2008-01-10 10:15:00,55.89,55.94,55.82,55.86,61300.0,44.0658,44.1052,44.0106,44.0421,61300.0
2008-01-10 10:20:00,55.87,55.87,55.72,55.81,56700.0,44.05,44.05,43.9318,44.0027,56700.0
2008-01-10 10:25:00,55.8,55.86,55.76,55.76,43800.0,43.9948,44.0421,43.9633,43.9633,43800.0
2008-01-10 10:30:00,55.77,55.8,55.67,55.79,78900.0,43.9712,43.9948,43.8923,43.987,78900.0
2008-01-10 10:35:00,55.8,55.83,55.59,55.62,69200.0,43.9948,44.0185,43.8293,43.8529,69200.0
2008-01-10 10:40:00,55.6,55.63,55.54,55.62,33000.0,43.8372,43.8608,43.7898,43.8529,33000.0
2008-01-10 10:45:00,55.61,55.67,55.6,55.66,31400.0,43.845,43.8923,43.8372,43.8845,31400.0
2008-01-10 10:50:00,55.67,55.72,55.65,55.7,42100.0,43.8923,43.9318,43.8766,43.916,42100.0
2008-01-10 10:55:00,55.7,55.75,55.62,55.72,42700.0,43.916,43.9554,43.8529,43.9318,42700.0
2008-01-10 11:00:00,55.7,55.7,55.61,55.64,63300.0,43.916,43.916,43.845,43.8687,63300.0
2008-01-10 11:05:00,55.63,55.66,55.49,55.51,83300.0,43.8608,43.8845,43.7504,43.7662,83300.0
2008-01-10 11:10:00,55.52,55.52,55.36,55.41,94000.0,43.7741,43.7741,43.6479,43.6873,94000.0
2008-01-10 11:15:00,55.43,55.46,55.39,55.44,66800.0,43.7031,43.7268,43.6716,43.711,66800.0
2008-01-10 11:20:00,55.44,55.56,55.37,55.56,67500.0,43.711,43.8056,43.6558,43.8056,67500.0
2008-01-10 11:25:00,55.57,55.72,55.54,55.67,59400.0,43.8135,43.9318,43.7898,43.8923,59400.0
2008-01-10 11:30:00,55.67,55.71,55.58,55.61,69500.0,43.8923,43.9239,43.8214,43.845,69500.0
2008-01-10 11:35:00,55.61,55.67,55.61,55.64,40000.0,43.845,43.8923,43.845,43.8687,40000.0
2008-01-10 11:40:00,55.63,55.64,55.58,55.6,59700.0,43.8608,43.8687,43.8214,43.8372,59700.0
2008-01-10 11:45:00,55.6,55.62,55.57,55.6,49800.0,43.8372,43.8529,43.8135,43.8372,49800.0
2008-01-10 11:50:00,55.61,55.74,55.6,55.73,40300.0,43.845,43.9475,43.8372,43.9396,40300.0
2008-01-10 11:55:00,55.72,55.74,55.62,55.72,40100.0,43.9318,43.9475,43.8529,43.9318,40100.0
2008-01-10 12:00:00,55.71,55.71,55.61,55.69,52700.0,43.9239,43.9239,43.845,43.9081,52700.0
2008-01-10 12:05:00,55.69,55.74,55.64,55.74,38400.0,43.9081,43.9475,43.8687,43.9475,38400.0
2008-01-10 12:10:00,55.73,55.76,55.68,55.72,66500.0,43.9396,43.9633,43.9002,43.9318,66500.0
2008-01-10 12:15:00,55.72,55.99,55.69,55.74,189400.0,43.9318,44.1446,43.9081,43.9475,189400.0
2008-01-10 12:20:00,55.74,56.0,55.72,55.97,126100.0,43.9475,44.1525,43.9318,44.1289,126100.0
2008-01-10 12:25:00,55.97,56.0,55.75,55.81,89900.0,44.1289,44.1525,43.9554,44.0027,89900.0
2008-01-10 12:30:00,55.79,55.97,55.77,55.88,83500.0,43.987,44.1289,43.9712,44.0579,83500.0
2008-01-10 12:35:00,55.89,55.93,55.76,55.8,74400.0,44.0658,44.0973,43.9633,43.9948,74400.0
2008-01-10 12:40:00,55.79,55.87,55.74,55.85,48300.0,43.987,44.05,43.9475,44.0343,48300.0
2008-01-10 12:45:00,55.85,55.9,55.7,55.74,79800.0,44.0343,44.0737,43.916,43.9475,79800.0
2008-01-10 12:50:00,55.77,55.92,55.76,55.91,173600.0,43.9712,44.0895,43.9633,44.0816,173600.0
2008-01-10 12:55:00,55.91,55.99,55.88,55.95,96300.0,44.0816,44.1446,44.0579,44.1131,96300.0
2008-01-10 13:00:00,55.93,56.06,55.86,55.94,54800.0,44.0973,44.1998,44.0421,44.1052,54800.0
2008-01-10 13:05:00,55.94,56.05,55.93,55.98,79200.0,44.1052,44.1919,44.0973,44.1368,79200.0
2008-01-10 13:10:00,55.98,55.99,55.88,55.99,35000.0,44.1368,44.1446,44.0579,44.1446,35000.0
2008-01-10 13:15:00,55.99,56.06,55.86,55.99,41600.0,44.1446,44.1998,44.0421,44.1446,41600.0
2008-01-10 13:20:00,56.0,56.1,56.0,56.05,32300.0,44.1525,44.2314,44.1525,44.1919,32300.0
2008-01-10 13:25:00,56.05,56.17,56.04,56.1,55300.0,44.1919,44.2866,44.1841,44.2314,55300.0
2008-01-10 13:30:00,56.1,56.15,55.88,55.9,45600.0,44.2314,44.2708,44.0579,44.0737,45600.0
2008-01-10 13:35:00,55.9,55.9,55.7,55.82,62600.0,44.0737,44.0737,43.916,44.0106,62600.0
2008-01-10 13:40:00,55.82,55.99,55.76,55.97,27600.0,44.0106,44.1446,43.9633,44.1289,27600.0
2008-01-10 13:45:00,55.99,56.0,55.92,55.92,45300.0,44.1446,44.1525,44.0895,44.0895,45300.0
2008-01-10 13:50:00,55.93,55.94,55.75,55.86,57900.0,44.0973,44.1052,43.9554,44.0421,57900.0
2008-01-10 13:55:00,55.85,55.86,55.67,55.81,42900.0,44.0343,44.0421,43.8923,44.0027,42900.0
2008-01-10 14:00:00,55.81,55.85,55.72,55.82,47300.0,44.0027,44.0343,43.9318,44.0106,47300.0
2008-01-10 14:05:00,55.83,55.84,55.67,55.71,26900.0,44.0185,44.0264,43.8923,43.9239,26900.0
2008-01-10 14:10:00,55.71,55.84,55.7,55.78,31900.0,43.9239,44.0264,43.916,43.9791,31900.0
2008-01-10 14:15:00,55.78,55.96,55.71,55.96,126600.0,43.9791,44.121,43.9239,44.121,126600.0
2008-01-10 14:20:00,55.96,55.96,55.78,55.92,44700.0,44.121,44.121,43.9791,44.0895,44700.0
2008-01-10 14:25:00,55.94,55.98,55.85,55.87,30500.0,44.1052,44.1368,44.0343,44.05,30500.0
2008-01-10 14:30:00,55.93,56.04,55.88,55.96,40900.0,44.0973,44.1841,44.0579,44.121,40900.0
2008-01-10 14:35:00,55.94,56.14,55.94,56.14,50500.0,44.1052,44.2629,44.1052,44.2629,50500.0
2008-01-10 14:40:00,56.14,56.18,56.01,56.14,46400.0,44.2629,44.2944,44.1604,44.2629,46400.0
2008-01-10 14:45:00,56.14,56.19,56.06,56.13,83900.0,44.2629,44.3023,44.1998,44.255,83900.0
2008-01-10 14:50:00,56.14,56.21,56.1,56.16,52800.0,44.2629,44.3181,44.2314,44.2787,52800.0
2008-01-10 14:55:00,56.16,56.19,56.13,56.14,47100.0,44.2787,44.3023,44.255,44.2629,47100.0
2008-01-10 15:00:00,56.13,56.19,56.13,56.17,33000.0,44.255,44.3023,44.255,44.2866,33000.0
2008-01-10 15:05:00,56.18,56.22,56.15,56.15,77600.0,44.2944,44.326,44.2708,44.2708,77600.0
2008-01-10 15:10:00,56.15,56.18,56.12,56.16,87700.0,44.2708,44.2944,44.2471,44.2787,87700.0
2008-01-10 15:15:00,56.15,56.2,56.1,56.17,86500.0,44.2708,44.3102,44.2314,44.2866,86500.0
2008-01-10 15:20:00,56.17,56.2,56.14,56.18,104700.0,44.2866,44.3102,44.2629,44.2944,104700.0
2008-01-10 15:25:00,56.18,56.2,56.14,56.18,52500.0,44.2944,44.3102,44.2629,44.2944,52500.0
2008-01-10 15:30:00,56.19,56.28,56.16,56.22,163000.0,44.3023,44.3733,44.2787,44.326,163000.0
2008-01-10 15:35:00,56.21,56.28,56.15,56.18,86600.0,44.3181,44.3733,44.2708,44.2944,86600.0
2008-01-10 15:40:00,56.17,56.23,56.1,56.12,159100.0,44.2866,44.3339,44.2314,44.2471,159100.0
2008-01-10 15:45:00,56.13,56.16,56.05,56.07,118700.0,44.255,44.2787,44.1919,44.2077,118700.0
2008-01-10 15:50:00,56.07,56.09,55.89,55.96,137100.0,44.2077,44.2235,44.0658,44.121,137100.0
2008-01-10 15:55:00,55.96,56.11,55.96,56.05,178200.0,44.121,44.2393,44.121,44.1919,178200.0
2008-01-11 09:30:00,55.69,56.58,55.47,56.55,202800.0,43.9081,44.6098,43.7347,44.5862,202800.0
2008-01-11 09:35:00,56.58,56.59,55.88,56.02,212100.0,44.6098,44.6177,44.0579,44.1683,212100.0
2008-01-11 09:40:00,56.0,56.15,55.85,55.86,95300.0,44.1525,44.2708,44.0343,44.0421,95300.0
2008-01-11 09:45:00,55.85,56.29,55.82,56.29,93700.0,44.0343,44.3812,44.0106,44.3812,93700.0
2008-01-11 09:50:00,56.28,56.41,56.17,56.29,108200.0,44.3733,44.4758,44.2866,44.3812,108200.0
2008-01-11 09:55:00,56.29,56.29,56.12,56.18,57300.0,44.3812,44.3812,44.2471,44.2944,57300.0
2008-01-11 10:00:00,56.16,56.18,55.91,56.15,327300.0,44.2787,44.2944,44.0816,44.2708,327300.0
2008-01-11 10:05:00,56.15,56.15,56.0,56.05,55000.0,44.2708,44.2708,44.1525,44.1919,55000.0
2008-01-11 10:10:00,56.05,56.06,55.88,55.88,57900.0,44.1919,44.1998,44.0579,44.0579,57900.0
2008-01-11 10:15:00,55.89,55.95,55.82,55.93,69700.0,44.0658,44.1131,44.0106,44.0973,69700.0
2008-01-11 10:20:00,55.95,55.97,55.9,55.93,84600.0,44.1131,44.1289,44.0737,44.0973,84600.0
2008-01-11 10:25:00,55.93,55.94,55.79,55.82,170200.0,44.0973,44.1052,43.987,44.0106,170200.0
2008-01-11 10:30:00,55.81,55.82,55.75,55.76,86400.0,44.0027,44.0106,43.9554,43.9633,86400.0
2008-01-11 10:35:00,55.77,55.83,55.76,55.81,95600.0,43.9712,44.0185,43.9633,44.0027,95600.0
2008-01-11 10:40:00,55.81,55.94,55.77,55.94,108800.0,44.0027,44.1052,43.9712,44.1052,108800.0
2008-01-11 10:45:00,55.94,56.09,55.93,56.06,27700.0,44.1052,44.2235,44.0973,44.1998,27700.0
2008-01-11 10:50:00,56.06,56.13,56.03,56.1,52600.0,44.1998,44.255,44.1762,44.2314,52600.0
2008-01-11 10:55:00,56.11,56.13,55.79,55.98,37800.0,44.2393,44.255,43.987,44.1368,37800.0
2008-01-11 11:00:00,55.98,56.02,55.85,55.85,48300.0,44.1368,44.1683,44.0343,44.0343,48300.0
2008-01-11 11:05:00,55.85,55.88,55.79,55.88,46000.0,44.0343,44.0579,43.987,44.0579,46000.0
2008-01-11 11:10:00,55.89,55.92,55.84,55.87,35800.0,44.0658,44.0895,44.0264,44.05,35800.0
2008-01-11 11:15:00,55.87,55.87,55.76,55.76,61800.0,44.05,44.05,43.9633,43.9633,61800.0
2008-01-11 11:20:00,55.75,55.83,55.75,55.83,65700.0,43.9554,44.0185,43.9554,44.0185,65700.0
2008-01-11 11:25:00,55.82,55.83,55.78,55.82,62100.0,44.0106,44.0185,43.9791,44.0106,62100.0
2008-01-11 11:30:00,55.81,56.01,55.81,55.91,65000.0,44.0027,44.1604,44.0027,44.0816,65000.0
2008-01-11 11:35:00,55.9,55.91,55.87,55.89,38000.0,44.0737,44.0816,44.05,44.0658,38000.0
2008-01-11 11:40:00,55.9,55.95,55.86,55.95,48500.0,44.0737,44.1131,44.0421,44.1131,48500.0
2008-01-11 11:45:00,55.94,56.0,55.94,55.94,47500.0,44.1052,44.1525,44.1052,44.1052,47500.0
2008-01-11 11:50:00,55.95,55.97,55.74,55.75,52300.0,44.1131,44.1289,43.9475,43.9554,52300.0
2008-01-11 11:55:00,55.75,55.78,55.72,55.78,37300.0,43.9554,43.9791,43.9318,43.9791,37300.0
2008-01-11 12:00:00,55.77,55.83,55.67,55.81,43100.0,43.9712,44.0185,43.8923,44.0027,43100.0
2008-01-11 12:05:00,55.81,55.83,55.73,55.77,30100.0,44.0027,44.0185,43.9396,43.9712,30100.0
2008-01-11 12:10:00,55.75,55.81,55.75,55.77,26400.0,43.9554,44.0027,43.9554,43.9712,26400.0
2008-01-11 12:15:00,55.76,55.85,55.68,55.68,32100.0,43.9633,44.0343,43.9002,43.9002,32100.0
2008-01-11 12:20:00,55.67,55.74,55.61,55.72,63500.0,43.8923,43.9475,43.845,43.9318,63500.0
2008-01-11 12:25:00,55.72,55.8,55.7,55.78,21500.0,43.9318,43.9948,43.916,43.9791,21500.0
2008-01-11 12:30:00,55.77,55.78,55.69,55.69,44800.0,43.9712,43.9791,43.9081,43.9081,44800.0
2008-01-11 12:35:00,55.69,55.89,55.67,55.87,33000.0,43.9081,44.0658,43.8923,44.05,33000.0
2008-01-11 12:40:00,55.86,55.98,55.86,55.9,38100.0,44.0421,44.1368,44.0421,44.0737,38100.0
2008-01-11 12:45:00,55.9,55.94,55.81,55.9,68100.0,44.0737,44.1052,44.0027,44.0737,68100.0
2008-01-11 12:50:00,55.89,55.96,55.86,55.9,34200.0,44.0658,44.121,44.0421,44.0737,34200.0
2008-01-11 12:55:00,55.9,56.02,55.89,56.02,54800.0,44.0737,44.1683,44.0658,44.1683,54800.0
2008-01-11 13:00:00,56.02,56.07,55.87,55.91,40500.0,44.1683,44.2077,44.05,44.0816,40500.0
2008-01-11 13:05:00,55.9,55.93,55.77,55.85,45800.0,44.0737,44.0973,43.9712,44.0343,45800.0
2008-01-11 13:10:00,55.85,55.86,55.76,55.76,24500.0,44.0343,44.0421,43.9633,43.9633,24500.0
2008-01-11 13:15:00,55.77,55.77,55.63,55.67,40900.0,43.9712,43.9712,43.8608,43.8923,40900.0
2008-01-11 13:20:00,55.67,55.82,55.64,55.79,40400.0,43.8923,44.0106,43.8687,43.987,40400.0
2008-01-11 13:25:00,55.79,55.86,55.73,55.73,30000.0,43.987,44.0421,43.9396,43.9396,30000.0
2008-01-11 13:30:00,55.75,55.78,55.64,55.65,32700.0,43.9554,43.9791,43.8687,43.8766,32700.0
2008-01-11 13:35:00,55.64,55.72,55.64,55.67,48500.0,43.8687,43.9318,43.8687,43.8923,48500.0
2008-01-11 13:40:00,55.68,55.86,55.65,55.65,68800.0,43.9002,44.0421,43.8766,43.8766,68800.0
2008-01-11 13:45:00,55.65,55.77,55.57,55.76,96000.0,43.8766,43.9712,43.8135,43.9633,96000.0
2008-01-11 13:50:00,55.77,55.95,55.76,55.95,73000.0,43.9712,44.1131,43.9633,44.1131,73000.0
2008-01-11 13:55:00,55.94,55.95,55.79,55.81,37000.0,44.1052,44.1131,43.987,44.0027,37000.0
2008-01-11 14:00:00,55.81,55.84,55.74,55.78,45800.0,44.0027,44.0264,43.9475,43.9791,45800.0
2008-01-11 14:05:00,55.75,55.84,55.71,55.77,107600.0,43.9554,44.0264,43.9239,43.9712,107600.0
2008-01-11 14:10:00,55.76,55.77,55.68,55.74,57000.0,43.9633,43.9712,43.9002,43.9475,57000.0
2008-01-11 14:15:00,55.76,55.98,55.74,55.89,71100.0,43.9633,44.1368,43.9475,44.0658,71100.0
2008-01-11 14:20:00,55.87,55.93,55.84,55.91,32300.0,44.05,44.0973,44.0264,44.0816,32300.0
2008-01-11 14:25:00,55.9,56.04,55.9,56.0,42000.0,44.0737,44.1841,44.0737,44.1525,42000.0
2008-01-11 14:30:00,55.99,56.04,55.94,55.98,42700.0,44.1446,44.1841,44.1052,44.1368,42700.0
2008-01-11 14:35:00,55.99,56.01,55.95,56.01,34500.0,44.1446,44.1604,44.1131,44.1604,34500.0
2008-01-11 14:40:00,55.99,56.03,55.94,56.02,37100.0,44.1446,44.1762,44.1052,44.1683,37100.0
2008-01-11 14:45:00,56.02,56.08,55.9,55.95,68500.0,44.1683,44.2156,44.0737,44.1131,68500.0
2008-01-11 14:50:00,55.95,55.97,55.88,55.93,54300.0,44.1131,44.1289,44.0579,44.0973,54300.0
2008-01-11 14:55:00,55.92,55.98,55.83,55.97,54500.0,44.0895,44.1368,44.0185,44.1289,54500.0
2008-01-11 15:00:00,55.97,55.98,55.79,55.85,40800.0,44.1289,44.1368,43.987,44.0343,40800.0
2008-01-11 15:05:00,55.85,55.94,55.79,55.82,63700.0,44.0343,44.1052,43.987,44.0106,63700.0
2008-01-11 15:10:00,55.8,55.81,55.7,55.75,48300.0,43.9948,44.0027,43.916,43.9554,48300.0
2008-01-11 15:15:00,55.76,55.79,55.71,55.73,66300.0,43.9633,43.987,43.9239,43.9396,66300.0
2008-01-11 15:20:00,55.74,55.82,55.67,55.79,85100.0,43.9475,44.0106,43.8923,43.987,85100.0
2008-01-11 15:25:00,55.79,55.96,55.78,55.88,68000.0,43.987,44.121,43.9791,44.0579,68000.0
2008-01-11 15:30:00,55.87,55.88,55.79,55.83,99300.0,44.05,44.0579,43.987,44.0185,99300.0
2008-01-11 15:35:00,55.83,55.89,55.76,55.88,78400.0,44.0185,44.0658,43.9633,44.0579,78400.0
2008-01-11 15:40:00,55.88,55.89,55.76,55.78,105300.0,44.0579,44.0658,43.9633,43.9791,105300.0
2008-01-11 15:45:00,55.77,55.88,55.76,55.88,128900.0,43.9712,44.0579,43.9633,44.0579,128900.0
2008-01-11 15:50:00,55.87,55.97,55.85,55.88,150700.0,44.05,44.1289,44.0343,44.0579,150700.0
2008-01-11 15:55:00,55.89,55.92,55.82,55.91,356200.0,44.0658,44.0895,44.0106,44.0816,356200.0
2008-01-14 09:30:00,56.25,56.5,56.0,56.25,109800.0,44.3496,44.5467,44.1525,44.3496,109800.0
2008-01-14 09:35:00,56.26,56.26,56.09,56.18,104300.0,44.3575,44.3575,44.2235,44.2944,104300.0
2008-01-14 09:40:00,56.22,56.27,55.83,55.86,88800.0,44.326,44.3654,44.0185,44.0421,88800.0
2008-01-14 09:45:00,55.88,55.98,55.69,55.7,40700.0,44.0579,44.1368,43.9081,43.916,40700.0
2008-01-14 09:50:00,55.71,56.0,55.6,56.0,41000.0,43.9239,44.1525,43.8372,44.1525,41000.0
2008-01-14 09:55:00,56.0,56.25,56.0,56.24,69300.0,44.1525,44.3496,44.1525,44.3418,69300.0
2008-01-14 10:00:00,56.24,56.27,56.09,56.25,53400.0,44.3418,44.3654,44.2235,44.3496,53400.0
2008-01-14 10:05:00,56.25,56.4,56.2,56.39,118300.0,44.3496,44.4679,44.3102,44.46,118300.0
2008-01-14 10:10:00,56.38,56.38,56.19,56.2,49900.0,44.4521,44.4521,44.3023,44.3102,49900.0
2008-01-14 10:15:00,56.19,56.3,56.19,56.27,61900.0,44.3023,44.3891,44.3023,44.3654,61900.0
2008-01-14 10:20:00,56.26,56.26,56.14,56.18,29200.0,44.3575,44.3575,44.2629,44.2944,29200.0
2008-01-14 10:25:00,56.15,56.2,56.07,56.07,38700.0,44.2708,44.3102,44.2077,44.2077,38700.0
2008-01-14 10:30:00,56.08,56.19,56.04,56.16,48300.0,44.2156,44.3023,44.1841,44.2787,48300.0
2008-01-14 10:35:00,56.16,56.17,56.09,56.14,37600.0,44.2787,44.2866,44.2235,44.2629,37600.0
2008-01-14 10:40:00,56.13,56.19,56.1,56.14,173500.0,44.255,44.3023,44.2314,44.2629,173500.0
2008-01-14 10:45:00,56.14,56.16,55.91,55.94,60600.0,44.2629,44.2787,44.0816,44.1052,60600.0
2008-01-14 10:50:00,55.95,56.08,55.95,56.01,34100.0,44.1131,44.2156,44.1131,44.1604,34100.0
2008-01-14 10:55:00,56.02,56.11,55.88,56.08,51600.0,44.1683,44.2393,44.0579,44.2156,51600.0
2008-01-14 11:00:00,56.08,56.11,56.02,56.04,69500.0,44.2156,44.2393,44.1683,44.1841,69500.0
2008-01-14 11:05:00,56.03,56.04,55.89,55.89,40400.0,44.1762,44.1841,44.0658,44.0658,40400.0
2008-01-14 11:10:00,55.89,56.05,55.84,56.05,59600.0,44.0658,44.1919,44.0264,44.1919,59600.0
2008-01-14 11:15:00,56.04,56.14,55.94,55.95,120400.0,44.1841,44.2629,44.1052,44.1131,120400.0
2008-01-14 11:20:00,55.94,56.08,55.9,56.04,42700.0,44.1052,44.2156,44.0737,44.1841,42700.0
2008-01-14 11:25:00,56.04,56.1,56.02,56.07,38400.0,44.1841,44.2314,44.1683,44.2077,38400.0
2008-01-14 11:30:00,56.07,56.08,55.82,55.91,46600.0,44.2077,44.2156,44.0106,44.0816,46600.0
2008-01-14 11:35:00,55.91,55.93,55.86,55.89,40400.0,44.0816,44.0973,44.0421,44.0658,40400.0
2008-01-14 11:40:00,55.9,55.94,55.76,55.8,85400.0,44.0737,44.1052,43.9633,43.9948,85400.0
2008-01-14 11:45:00,55.8,55.85,55.77,55.85,42000.0,43.9948,44.0343,43.9712,44.0343,42000.0
2008-01-14 11:50:00,55.84,55.84,55.77,55.77,34000.0,44.0264,44.0264,43.9712,43.9712,34000.0
2008-01-14 11:55:00,55.77,55.79,55.58,55.59,52000.0,43.9712,43.987,43.8214,43.8293,52000.0
2008-01-14 12:00:00,55.6,55.75,55.58,55.74,37300.0,43.8372,43.9554,43.8214,43.9475,37300.0
2008-01-14 12:05:00,55.73,55.78,55.64,55.67,49200.0,43.9396,43.9791,43.8687,43.8923,49200.0
2008-01-14 12:10:00,55.67,55.72,55.66,55.71,30300.0,43.8923,43.9318,43.8845,43.9239,30300.0
2008-01-14 12:15:00,55.7,55.75,55.64,55.71,38000.0,43.916,43.9554,43.8687,43.9239,38000.0
2008-01-14 12:20:00,55.71,55.72,55.56,55.61,46000.0,43.9239,43.9318,43.8056,43.845,46000.0
2008-01-14 12:25:00,55.62,55.68,55.61,55.65,17700.0,43.8529,43.9002,43.845,43.8766,17700.0
2008-01-14 12:30:00,55.64,55.74,55.63,55.72,50500.0,43.8687,43.9475,43.8608,43.9318,50500.0
2008-01-14 12:35:00,55.7,55.71,55.54,55.66,78400.0,43.916,43.9239,43.7898,43.8845,78400.0
2008-01-14 12:40:00,55.66,55.66,55.6,55.61,32200.0,43.8845,43.8845,43.8372,43.845,32200.0
2008-01-14 12:45:00,55.6,55.68,55.55,55.57,113800.0,43.8372,43.9002,43.7977,43.8135,113800.0
2008-01-14 12:50:00,55.58,55.59,55.55,55.56,43800.0,43.8214,43.8293,43.7977,43.8056,43800.0
2008-01-14 12:55:00,55.55,55.6,55.51,55.54,52900.0,43.7977,43.8372,43.7662,43.7898,52900.0
2008-01-14 13:00:00,55.54,55.55,55.46,55.5,71500.0,43.7898,43.7977,43.7268,43.7583,71500.0
2008-01-14 13:05:00,55.5,55.55,55.49,55.55,22200.0,43.7583,43.7977,43.7504,43.7977,22200.0
2008-01-14 13:10:00,55.55,55.57,55.52,55.55,20000.0,43.7977,43.8135,43.7741,43.7977,20000.0
2008-01-14 13:15:00,55.55,55.56,55.51,55.51,47100.0,43.7977,43.8056,43.7662,43.7662,47100.0
2008-01-14 13:20:00,55.51,55.57,55.51,55.52,24200.0,43.7662,43.8135,43.7662,43.7741,24200.0
2008-01-14 13:25:00,55.53,55.55,55.47,55.49,66400.0,43.782,43.7977,43.7347,43.7504,66400.0
2008-01-14 13:30:00,55.49,55.51,55.45,55.51,44200.0,43.7504,43.7662,43.7189,43.7662,44200.0
2008-01-14 13:35:00,55.51,55.54,55.45,55.45,235200.0,43.7662,43.7898,43.7189,43.7189,235200.0
2008-01-14 13:40:00,55.44,55.54,55.42,55.48,43100.0,43.711,43.7898,43.6952,43.7425,43100.0
2008-01-14 13:45:00,55.46,55.54,55.45,55.45,33900.0,43.7268,43.7898,43.7189,43.7189,33900.0
2008-01-14 13:50:00,55.44,55.46,55.4,55.42,53700.0,43.711,43.7268,43.6795,43.6952,53700.0
2008-01-14 13:55:00,55.45,55.47,55.37,55.42,67300.0,43.7189,43.7347,43.6558,43.6952,67300.0
2008-01-14 14:00:00,55.41,55.45,55.35,55.38,37000.0,43.6873,43.7189,43.64,43.6637,37000.0
2008-01-14 14:05:00,55.38,55.39,55.23,55.24,109200.0,43.6637,43.6716,43.5454,43.5533,109200.0
2008-01-14 14:10:00,55.24,55.26,55.13,55.14,139900.0,43.5533,43.5691,43.4666,43.4745,139900.0
2008-01-14 14:15:00,55.13,55.15,55.08,55.12,53300.0,43.4666,43.4824,43.4272,43.4587,53300.0
2008-01-14 14:20:00,55.13,55.25,55.13,55.22,60900.0,43.4666,43.5612,43.4666,43.5375,60900.0
2008-01-14 14:25:00,55.21,55.28,55.18,55.22,35900.0,43.5297,43.5849,43.506,43.5375,35900.0
2008-01-14 14:30:00,55.22,55.33,55.19,55.21,97400.0,43.5375,43.6243,43.5139,43.5297,97400.0
2008-01-14 14:35:00,55.21,55.29,55.15,55.16,112300.0,43.5297,43.5927,43.4824,43.4902,112300.0
2008-01-14 14:40:00,55.16,55.25,55.13,55.17,75100.0,43.4902,43.5612,43.4666,43.4981,75100.0
2008-01-14 14:45:00,55.18,55.23,55.17,55.21,47600.0,43.506,43.5454,43.4981,43.5297,47600.0
2008-01-14 14:50:00,55.21,55.27,55.17,55.22,181700.0,43.5297,43.577,43.4981,43.5375,181700.0
2008-01-14 14:55:00,55.22,55.33,55.21,55.28,206500.0,43.5375,43.6243,43.5297,43.5849,206500.0
2008-01-14 15:00:00,55.29,55.36,55.25,55.27,118400.0,43.5927,43.6479,43.5612,43.577,118400.0
2008-01-14 15:05:00,55.27,55.31,55.23,55.27,84000.0,43.577,43.6085,43.5454,43.577,84000.0
2008-01-14 15:10:00,55.28,55.32,55.25,55.26,45500.0,43.5849,43.6164,43.5612,43.5691,45500.0
2008-01-14 15:15:00,55.26,55.29,55.25,55.25,36500.0,43.5691,43.5927,43.5612,43.5612,36500.0
2008-01-14 15:20:00,55.27,55.3,55.25,55.27,61800.0,43.577,43.6006,43.5612,43.577,61800.0
2008-01-14 15:25:00,55.27,55.29,55.25,55.29,76900.0,43.577,43.5927,43.5612,43.5927,76900.0
2008-01-14 15:30:00,55.29,55.41,55.28,55.4,92800.0,43.5927,43.6873,43.5849,43.6795,92800.0
2008-01-14 15:35:00,55.39,55.52,55.38,55.47,138700.0,43.6716,43.7741,43.6637,43.7347,138700.0
2008-01-14 15:40:00,55.48,55.55,55.35,55.46,198400.0,43.7425,43.7977,43.64,43.7268,198400.0
2008-01-14 15:45:00,55.46,55.54,55.38,55.42,159100.0,43.7268,43.7898,43.6637,43.6952,159100.0
2008-01-14 15:50:00,55.43,55.49,55.33,55.38,217300.0,43.7031,43.7504,43.6243,43.6637,217300.0
2008-01-14 15:55:00,55.38,55.39,55.22,55.35,251400.0,43.6637,43.6716,43.5375,43.64,251400.0
2008-01-15 09:30:00,55.01,55.01,54.55,54.99,223000.0,43.372,43.372,43.0093,43.3562,223000.0
2008-01-15 09:35:00,54.99,55.18,54.92,55.01,141200.0,43.3562,43.506,43.301,43.372,141200.0
2008-01-15 09:40:00,54.99,55.19,54.88,55.19,110200.0,43.3562,43.5139,43.2695,43.5139,110200.0
2008-01-15 09:45:00,55.18,55.3,54.92,54.92,129000.0,43.506,43.6006,43.301,43.301,129000.0
2008-01-15 09:50:00,54.93,55.14,54.9,55.13,86600.0,43.3089,43.4745,43.2852,43.4666,86600.0
2008-01-15 09:55:00,55.12,55.16,54.95,55.04,149500.0,43.4587,43.4902,43.3247,43.3956,149500.0
2008-01-15 10:00:00,55.04,55.19,54.99,55.11,72200.0,43.3956,43.5139,43.3562,43.4508,72200.0
2008-01-15 10:05:00,55.12,55.14,54.86,54.88,79000.0,43.4587,43.4745,43.2537,43.2695,79000.0
2008-01-15 10:10:00,54.9,55.12,54.87,54.99,155500.0,43.2852,43.4587,43.2616,43.3562,155500.0
2008-01-15 10:15:00,54.98,55.07,54.97,55.0,105600.0,43.3483,43.4193,43.3404,43.3641,105600.0
2008-01-15 10:20:00,55.02,55.02,54.95,54.97,101900.0,43.3799,43.3799,43.3247,43.3404,101900.0
2008-01-15 10:25:00,54.96,55.05,54.94,55.04,51500.0,43.3326,43.4035,43.3168,43.3956,51500.0
2008-01-15 10:30:00,55.03,55.05,54.95,54.99,53400.0,43.3877,43.4035,43.3247,43.3562,53400.0
2008-01-15 10:35:00,54.98,55.0,54.86,54.95,42100.0,43.3483,43.3641,43.2537,43.3247,42100.0
2008-01-15 10:40:00,54.94,54.95,54.79,54.82,62100.0,43.3168,43.3247,43.1985,43.2222,62100.0
2008-01-15 10:45:00,54.82,54.83,54.7,54.74,85200.0,43.2222,43.2301,43.1276,43.1591,85200.0
2008-01-15 10:50:00,54.74,54.93,54.73,54.91,75900.0,43.1591,43.3089,43.1512,43.2931,75900.0
2008-01-15 10:55:00,54.93,54.93,54.8,54.86,45600.0,43.3089,43.3089,43.2064,43.2537,45600.0
2008-01-15 11:00:00,54.87,54.97,54.85,54.95,60500.0,43.2616,43.3404,43.2458,43.3247,60500.0
2008-01-15 11:05:00,54.95,54.96,54.85,54.9,57500.0,43.3247,43.3326,43.2458,43.2852,57500.0
2008-01-15 11:10:00,54.9,54.93,54.89,54.9,61200.0,43.2852,43.3089,43.2774,43.2852,61200.0
2008-01-15 11:15:00,54.9,54.9,54.83,54.83,48700.0,43.2852,43.2852,43.2301,43.2301,48700.0
2008-01-15 11:20:00,54.82,54.83,54.73,54.73,44300.0,43.2222,43.2301,43.1512,43.1512,44300.0
2008-01-15 11:25:00,54.74,54.74,54.63,54.71,39700.0,43.1591,43.1591,43.0724,43.1354,39700.0
2008-01-15 11:30:00,54.69,54.69,54.59,54.69,55300.0,43.1197,43.1197,43.0408,43.1197,55300.0
2008-01-15 11:35:00,54.69,54.8,54.68,54.71,32300.0,43.1197,43.2064,43.1118,43.1354,32300.0
2008-01-15 11:40:00,54.72,54.72,54.58,54.63,45400.0,43.1433,43.1433,43.0329,43.0724,45400.0
2008-01-15 11:45:00,54.61,54.69,54.57,54.59,40500.0,43.0566,43.1197,43.0251,43.0408,40500.0
2008-01-15 11:50:00,54.58,54.68,54.53,54.61,57400.0,43.0329,43.1118,42.9935,43.0566,57400.0
2008-01-15 11:55:00,54.61,54.86,54.6,54.83,42000.0,43.0566,43.2537,43.0487,43.2301,42000.0
2008-01-15 12:00:00,54.85,54.89,54.8,54.89,45400.0,43.2458,43.2774,43.2064,43.2774,45400.0
2008-01-15 12:05:00,54.9,54.9,54.85,54.88,49100.0,43.2852,43.2852,43.2458,43.2695,49100.0
2008-01-15 12:10:00,54.88,54.93,54.87,54.92,58400.0,43.2695,43.3089,43.2616,43.301,58400.0
2008-01-15 12:15:00,54.91,54.96,54.87,54.87,61800.0,43.2931,43.3326,43.2616,43.2616,61800.0
2008-01-15 12:20:00,54.88,54.89,54.72,54.72,105800.0,43.2695,43.2774,43.1433,43.1433,105800.0
2008-01-15 12:25:00,54.73,54.85,54.73,54.85,45200.0,43.1512,43.2458,43.1512,43.2458,45200.0
2008-01-15 12:30:00,54.84,54.89,54.83,54.87,73600.0,43.2379,43.2774,43.2301,43.2616,73600.0
2008-01-15 12:35:00,54.86,54.89,54.83,54.85,24400.0,43.2537,43.2774,43.2301,43.2458,24400.0
2008-01-15 12:40:00,54.85,54.88,54.85,54.87,21000.0,43.2458,43.2695,43.2458,43.2616,21000.0
2008-01-15 12:45:00,54.86,54.92,54.86,54.92,78100.0,43.2537,43.301,43.2537,43.301,78100.0
2008-01-15 12:50:00,54.92,54.96,54.92,54.95,25300.0,43.301,43.3326,43.301,43.3247,25300.0
2008-01-15 12:55:00,54.95,54.98,54.94,54.98,62500.0,43.3247,43.3483,43.3168,43.3483,62500.0
2008-01-15 13:00:00,54.98,54.98,54.87,54.9,41000.0,43.3483,43.3483,43.2616,43.2852,41000.0
2008-01-15 13:05:00,54.92,54.98,54.9,54.98,47100.0,43.301,43.3483,43.2852,43.3483,47100.0
2008-01-15 13:10:00,54.98,54.99,54.94,54.95,35900.0,43.3483,43.3562,43.3168,43.3247,35900.0
2008-01-15 13:15:00,54.95,55.09,54.94,55.07,80700.0,43.3247,43.435,43.3168,43.4193,80700.0
2008-01-15 13:20:00,55.07,55.19,55.05,55.18,72800.0,43.4193,43.5139,43.4035,43.506,72800.0
2008-01-15 13:25:00,55.17,55.22,55.15,55.16,63400.0,43.4981,43.5375,43.4824,43.4902,63400.0
2008-01-15 13:30:00,55.16,55.17,55.06,55.13,59700.0,43.4902,43.4981,43.4114,43.4666,59700.0
2008-01-15 13:35:00,55.13,55.2,55.12,55.14,44900.0,43.4666,43.5218,43.4587,43.4745,44900.0
2008-01-15 13:40:00,55.15,55.24,55.13,55.24,53000.0,43.4824,43.5533,43.4666,43.5533,53000.0
2008-01-15 13:45:00,55.23,55.25,55.17,55.18,46400.0,43.5454,43.5612,43.4981,43.506,46400.0
2008-01-15 13:50:00,55.18,55.2,55.09,55.11,44300.0,43.506,43.5218,43.435,43.4508,44300.0
2008-01-15 13:55:00,55.11,55.14,55.03,55.12,43500.0,43.4508,43.4745,43.3877,43.4587,43500.0
2008-01-15 14:00:00,55.11,55.14,55.05,55.09,47500.0,43.4508,43.4745,43.4035,43.435,47500.0
2008-01-15 14:05:00,55.08,55.12,54.99,55.07,69100.0,43.4272,43.4587,43.3562,43.4193,69100.0
2008-01-15 14:10:00,55.07,55.17,55.03,55.17,40400.0,43.4193,43.4981,43.3877,43.4981,40400.0
2008-01-15 14:15:00,55.16,55.19,55.13,55.17,33300.0,43.4902,43.5139,43.4666,43.4981,33300.0
2008-01-15 14:20:00,55.17,55.24,55.15,55.24,37000.0,43.4981,43.5533,43.4824,43.5533,37000.0
2008-01-15 14:25:00,55.24,55.28,55.21,55.24,55800.0,43.5533,43.5849,43.5297,43.5533,55800.0
2008-01-15 14:30:00,55.23,55.23,55.19,55.2,45400.0,43.5454,43.5454,43.5139,43.5218,45400.0
2008-01-15 14:35:00,55.2,55.26,55.19,55.21,55000.0,43.5218,43.5691,43.5139,43.5297,55000.0
2008-01-15 14:40:00,55.21,55.3,55.21,55.28,37800.0,43.5297,43.6006,43.5297,43.5849,37800.0
2008-01-15 14:45:00,55.29,55.29,55.24,55.25,52800.0,43.5927,43.5927,43.5533,43.5612,52800.0
2008-01-15 14:50:00,55.25,55.26,55.16,55.19,80700.0,43.5612,43.5691,43.4902,43.5139,80700.0
2008-01-15 14:55:00,55.19,55.21,55.0,55.05,52300.0,43.5139,43.5297,43.3641,43.4035,52300.0
2008-01-15 15:00:00,55.05,55.08,55.01,55.07,61000.0,43.4035,43.4272,43.372,43.4193,61000.0
2008-01-15 15:05:00,55.07,55.15,55.02,55.13,62600.0,43.4193,43.4824,43.3799,43.4666,62600.0
2008-01-15 15:10:00,55.13,55.2,55.05,55.19,62000.0,43.4666,43.5218,43.4035,43.5139,62000.0
2008-01-15 15:15:00,55.19,55.19,55.1,55.12,65000.0,43.5139,43.5139,43.4429,43.4587,65000.0
2008-01-15 15:20:00,55.1,55.17,55.07,55.17,80100.0,43.4429,43.4981,43.4193,43.4981,80100.0
2008-01-15 15:25:00,55.15,55.32,55.15,55.29,86200.0,43.4824,43.6164,43.4824,43.5927,86200.0
2008-01-15 15:30:00,55.29,55.35,55.23,55.35,103700.0,43.5927,43.64,43.5454,43.64,103700.0
2008-01-15 15:35:00,55.34,55.4,55.23,55.23,136500.0,43.6322,43.6795,43.5454,43.5454,136500.0
2008-01-15 15:40:00,55.23,55.24,55.16,55.21,224100.0,43.5454,43.5533,43.4902,43.5297,224100.0
2008-01-15 15:45:00,55.21,55.23,54.99,55.23,195000.0,43.5297,43.5454,43.3562,43.5454,195000.0
2008-01-15 15:50:00,55.22,55.23,55.03,55.03,175600.0,43.5375,43.5454,43.3877,43.3877,175600.0
2008-01-15 15:55:00,55.03,55.08,54.9,54.91,299800.0,43.3877,43.4272,43.2852,43.2931,299800.0
2008-01-16 09:30:00,54.6,54.99,54.6,54.84,202500.0,43.0487,43.3562,43.0487,43.2379,202500.0
2008-01-16 09:35:00,54.84,54.91,54.78,54.87,133600.0,43.2379,43.2931,43.1906,43.2616,133600.0
2008-01-16 09:40:00,54.87,55.13,54.85,55.0,112400.0,43.2616,43.4666,43.2458,43.3641,112400.0
2008-01-16 09:45:00,55.02,55.15,55.02,55.04,126000.0,43.3799,43.4824,43.3799,43.3956,126000.0
2008-01-16 09:50:00,55.04,55.08,55.0,55.07,144800.0,43.3956,43.4272,43.3641,43.4193,144800.0
2008-01-16 09:55:00,55.07,55.09,55.03,55.05,77200.0,43.4193,43.435,43.3877,43.4035,77200.0
2008-01-16 10:00:00,55.05,55.37,55.04,55.32,75100.0,43.4035,43.6558,43.3956,43.6164,75100.0
2008-01-16 10:05:00,55.31,55.61,55.3,55.47,231500.0,43.6085,43.845,43.6006,43.7347,231500.0
2008-01-16 10:10:00,55.47,55.67,55.4,55.54,112600.0,43.7347,43.8923,43.6795,43.7898,112600.0
2008-01-16 10:15:00,55.54,55.83,55.49,55.8,112400.0,43.7898,44.0185,43.7504,43.9948,112400.0
2008-01-16 10:20:00,55.79,55.85,55.75,55.85,103200.0,43.987,44.0343,43.9554,44.0343,103200.0
2008-01-16 10:25:00,55.84,55.87,55.69,55.82,95100.0,44.0264,44.05,43.9081,44.0106,95100.0
2008-01-16 10:30:00,55.82,55.86,55.68,55.79,90600.0,44.0106,44.0421,43.9002,43.987,90600.0
2008-01-16 10:35:00,55.79,55.79,55.52,55.6,86400.0,43.987,43.987,43.7741,43.8372,86400.0
2008-01-16 10:40:00,55.6,55.75,55.57,55.74,56900.0,43.8372,43.9554,43.8135,43.9475,56900.0
2008-01-16 10:45:00,55.75,55.77,55.67,55.75,62600.0,43.9554,43.9712,43.8923,43.9554,62600.0
2008-01-16 10:50:00,55.75,55.8,55.65,55.78,73600.0,43.9554,43.9948,43.8766,43.9791,73600.0
2008-01-16 10:55:00,55.77,55.89,55.77,55.86,131700.0,43.9712,44.0658,43.9712,44.0421,131700.0
2008-01-16 11:00:00,55.83,55.92,55.81,55.91,82900.0,44.0185,44.0895,44.0027,44.0816,82900.0
2008-01-16 11:05:00,55.91,56.2,55.9,56.2,120000.0,44.0816,44.3102,44.0737,44.3102,120000.0
2008-01-16 11:10:00,56.21,56.27,56.19,56.21,115800.0,44.3181,44.3654,44.3023,44.3181,115800.0
2008-01-16 11:15:00,56.2,56.24,56.08,56.23,67600.0,44.3102,44.3418,44.2156,44.3339,67600.0
2008-01-16 11:20:00,56.25,56.26,56.12,56.15,96700.0,44.3496,44.3575,44.2471,44.2708,96700.0
2008-01-16 11:25:00,56.15,56.25,55.99,56.0,72400.0,44.2708,44.3496,44.1446,44.1525,72400.0
2008-01-16 11:30:00,56.0,56.01,55.85,55.85,57300.0,44.1525,44.1604,44.0343,44.0343,57300.0
2008-01-16 11:35:00,55.86,55.86,55.65,55.66,62800.0,44.0421,44.0421,43.8766,43.8845,62800.0
2008-01-16 11:40:00,55.66,55.66,55.4,55.45,95000.0,43.8845,43.8845,43.6795,43.7189,95000.0
2008-01-16 11:45:00,55.46,55.67,55.46,55.67,55200.0,43.7268,43.8923,43.7268,43.8923,55200.0
2008-01-16 11:50:00,55.68,55.85,55.63,55.85,208900.0,43.9002,44.0343,43.8608,44.0343,208900.0
2008-01-16 11:55:00,55.85,55.88,55.66,55.69,164400.0,44.0343,44.0579,43.8845,43.9081,164400.0
2008-01-16 12:00:00,55.7,55.89,55.53,55.63,67800.0,43.916,44.0658,43.782,43.8608,67800.0
2008-01-16 12:05:00,55.64,55.77,55.6,55.61,57600.0,43.8687,43.9712,43.8372,43.845,57600.0
2008-01-16 12:10:00,55.6,55.73,55.57,55.57,45600.0,43.8372,43.9396,43.8135,43.8135,45600.0
2008-01-16 12:15:00,55.57,55.64,55.48,55.62,38400.0,43.8135,43.8687,43.7425,43.8529,38400.0
2008-01-16 12:20:00,55.62,55.66,55.47,55.49,75100.0,43.8529,43.8845,43.7347,43.7504,75100.0
2008-01-16 12:25:00,55.49,55.64,55.47,55.61,65200.0,43.7504,43.8687,43.7347,43.845,65200.0
2008-01-16 12:30:00,55.61,55.7,55.54,55.65,55800.0,43.845,43.916,43.7898,43.8766,55800.0
2008-01-16 12:35:00,55.64,55.67,55.5,55.65,61800.0,43.8687,43.8923,43.7583,43.8766,61800.0
2008-01-16 12:40:00,55.65,55.72,55.54,55.64,79700.0,43.8766,43.9318,43.7898,43.8687,79700.0
2008-01-16 12:45:00,55.64,55.65,55.39,55.44,40600.0,43.8687,43.8766,43.6716,43.711,40600.0
2008-01-16 12:50:00,55.43,55.52,55.41,55.42,41800.0,43.7031,43.7741,43.6873,43.6952,41800.0
2008-01-16 12:55:00,55.42,55.53,55.41,55.46,124200.0,43.6952,43.782,43.6873,43.7268,124200.0
2008-01-16 13:00:00,55.46,55.49,55.32,55.32,58500.0,43.7268,43.7504,43.6164,43.6164,58500.0
2008-01-16 13:05:00,55.33,55.33,55.22,55.25,64200.0,43.6243,43.6243,43.5375,43.5612,64200.0
2008-01-16 13:10:00,55.26,55.32,55.25,55.29,43300.0,43.5691,43.6164,43.5612,43.5927,43300.0
2008-01-16 13:15:00,55.29,55.33,55.25,55.33,55200.0,43.5927,43.6243,43.5612,43.6243,55200.0
2008-01-16 13:20:00,55.33,55.41,55.3,55.4,30400.0,43.6243,43.6873,43.6006,43.6795,30400.0
2008-01-16 13:25:00,55.4,55.43,55.35,55.37,31200.0,43.6795,43.7031,43.64,43.6558,31200.0
2008-01-16 13:30:00,55.36,55.41,55.35,55.39,27300.0,43.6479,43.6873,43.64,43.6716,27300.0
2008-01-16 13:35:00,55.39,55.42,55.35,55.38,88700.0,43.6716,43.6952,43.64,43.6637,88700.0
2008-01-16 13:40:00,55.39,55.41,55.31,55.36,85000.0,43.6716,43.6873,43.6085,43.6479,85000.0
2008-01-16 13:45:00,55.35,55.4,55.21,55.26,72600.0,43.64,43.6795,43.5297,43.5691,72600.0
2008-01-16 13:50:00,55.26,55.4,55.26,55.4,33500.0,43.5691,43.6795,43.5691,43.6795,33500.0
2008-01-16 13:55:00,55.4,55.49,55.37,55.46,41600.0,43.6795,43.7504,43.6558,43.7268,41600.0
2008-01-16 14:00:00,55.46,55.5,55.37,55.48,66100.0,43.7268,43.7583,43.6558,43.7425,66100.0
2008-01-16 14:05:00,55.49,55.55,55.44,55.55,81400.0,43.7504,43.7977,43.711,43.7977,81400.0
2008-01-16 14:10:00,55.56,55.59,55.45,55.46,87800.0,43.8056,43.8293,43.7189,43.7268,87800.0
2008-01-16 14:15:00,55.46,55.57,55.45,55.45,93200.0,43.7268,43.8135,43.7189,43.7189,93200.0
2008-01-16 14:20:00,55.44,55.56,55.37,55.49,67900.0,43.711,43.8056,43.6558,43.7504,67900.0
2008-01-16 14:25:00,55.48,55.65,55.42,55.6,121700.0,43.7425,43.8766,43.6952,43.8372,121700.0
2008-01-16 14:30:00,55.59,55.8,55.58,55.75,68800.0,43.8293,43.9948,43.8214,43.9554,68800.0
2008-01-16 14:35:00,55.74,55.83,55.59,55.83,111000.0,43.9475,44.0185,43.8293,44.0185,111000.0
2008-01-16 14:40:00,55.83,55.91,55.75,55.91,64800.0,44.0185,44.0816,43.9554,44.0816,64800.0
2008-01-16 14:45:00,55.89,55.94,55.88,55.91,74700.0,44.0658,44.1052,44.0579,44.0816,74700.0
2008-01-16 14:50:00,55.9,55.92,55.86,55.86,97600.0,44.0737,44.0895,44.0421,44.0421,97600.0
2008-01-16 14:55:00,55.86,55.96,55.79,55.8,156300.0,44.0421,44.121,43.987,43.9948,156300.0
2008-01-16 15:00:00,55.81,55.85,55.4,55.81,120800.0,44.0027,44.0343,43.6795,44.0027,120800.0
2008-01-16 15:05:00,55.81,55.84,55.68,55.83,101400.0,44.0027,44.0264,43.9002,44.0185,101400.0
2008-01-16 15:10:00,55.85,55.91,55.78,55.91,95100.0,44.0343,44.0816,43.9791,44.0816,95100.0
2008-01-16 15:15:00,55.9,56.0,55.88,55.98,95200.0,44.0737,44.1525,44.0579,44.1368,95200.0
2008-01-16 15:20:00,55.98,56.0,55.84,55.86,110600.0,44.1368,44.1525,44.0264,44.0421,110600.0
2008-01-16 15:25:00,55.88,56.05,55.84,56.02,124000.0,44.0579,44.1919,44.0264,44.1683,124000.0
2008-01-16 15:30:00,56.03,56.07,55.93,55.94,101000.0,44.1762,44.2077,44.0973,44.1052,101000.0
2008-01-16 15:35:00,55.96,55.97,55.57,55.61,199000.0,44.121,44.1289,43.8135,43.845,199000.0
2008-01-16 15:40:00,55.61,55.61,55.42,55.46,218400.0,43.845,43.845,43.6952,43.7268,218400.0
2008-01-16 15:45:00,55.46,55.47,55.29,55.31,199400.0,43.7268,43.7347,43.5927,43.6085,199400.0
2008-01-16 15:50:00,55.32,55.46,55.29,55.38,223000.0,43.6164,43.7268,43.5927,43.6637,223000.0
2008-01-16 15:55:00,55.38,55.41,55.22,55.3,264000.0,43.6637,43.6873,43.5375,43.6006,264000.0
2008-01-17 09:30:00,55.54,55.54,54.93,55.01,124400.0,43.7898,43.7898,43.3089,43.372,124400.0
2008-01-17 09:35:00,55.0,55.01,54.68,54.75,90900.0,43.3641,43.372,43.1118,43.167,90900.0
2008-01-17 09:40:00,54.75,54.93,54.74,54.83,81800.0,43.167,43.3089,43.1591,43.2301,81800.0
2008-01-17 09:45:00,54.84,55.02,54.8,54.97,72500.0,43.2379,43.3799,43.2064,43.3404,72500.0
2008-01-17 09:50:00,54.96,54.98,54.83,54.83,78100.0,43.3326,43.3483,43.2301,43.2301,78100.0
2008-01-17 09:55:00,54.84,54.85,54.68,54.7,141400.0,43.2379,43.2458,43.1118,43.1276,141400.0
2008-01-17 10:00:00,54.7,54.7,54.03,54.4,229100.0,43.1276,43.1276,42.5993,42.891,229100.0
2008-01-17 10:05:00,54.42,54.67,54.31,54.4,106100.0,42.9068,43.1039,42.8201,42.891,106100.0
2008-01-17 10:10:00,54.4,54.55,54.33,54.47,106900.0,42.891,43.0093,42.8358,42.9462,106900.0
2008-01-17 10:15:00,54.49,54.58,54.17,54.17,105300.0,42.962,43.0329,42.7097,42.7097,105300.0
2008-01-17 10:20:00,54.18,54.44,54.11,54.39,123300.0,42.7176,42.9226,42.6624,42.8831,123300.0
2008-01-17 10:25:00,54.38,54.55,54.31,54.5,125400.0,42.8753,43.0093,42.8201,42.9699,125400.0
2008-01-17 10:30:00,54.5,54.59,54.48,54.51,142200.0,42.9699,43.0408,42.9541,42.9778,142200.0
2008-01-17 10:35:00,54.52,54.58,54.5,54.51,131200.0,42.9856,43.0329,42.9699,42.9778,131200.0
2008-01-17 10:40:00,54.51,54.62,54.5,54.53,133900.0,42.9778,43.0645,42.9699,42.9935,133900.0
2008-01-17 10:45:00,54.53,54.62,54.5,54.51,86800.0,42.9935,43.0645,42.9699,42.9778,86800.0
2008-01-17 10:50:00,54.51,54.51,54.39,54.49,100800.0,42.9778,42.9778,42.8831,42.962,100800.0
2008-01-17 10:55:00,54.5,54.59,54.39,54.41,71700.0,42.9699,43.0408,42.8831,42.8989,71700.0
2008-01-17 11:00:00,54.44,54.47,54.36,54.41,54700.0,42.9226,42.9462,42.8595,42.8989,54700.0
2008-01-17 11:05:00,54.42,54.42,54.26,54.26,82100.0,42.9068,42.9068,42.7806,42.7806,82100.0
2008-01-17 11:10:00,54.26,54.29,54.15,54.18,59200.0,42.7806,42.8043,42.6939,42.7176,59200.0
2008-01-17 11:15:00,54.17,54.28,54.08,54.28,50200.0,42.7097,42.7964,42.6387,42.7964,50200.0
2008-01-17 11:20:00,54.3,54.32,54.12,54.13,50000.0,42.8122,42.828,42.6703,42.6781,50000.0
2008-01-17 11:25:00,54.13,54.16,54.05,54.13,70900.0,42.6781,42.7018,42.6151,42.6781,70900.0
2008-01-17 11:30:00,54.12,54.2,54.11,54.18,89700.0,42.6703,42.7333,42.6624,42.7176,89700.0
2008-01-17 11:35:00,54.19,54.19,54.08,54.1,115800.0,42.7255,42.7255,42.6387,42.6545,115800.0
2008-01-17 11:40:00,54.1,54.1,53.92,53.93,103400.0,42.6545,42.6545,42.5126,42.5205,103400.0
2008-01-17 11:45:00,53.94,54.1,53.79,54.1,144900.0,42.5283,42.6545,42.4101,42.6545,144900.0
2008-01-17 11:50:00,54.11,54.33,54.11,54.22,90700.0,42.6624,42.8358,42.6624,42.7491,90700.0
2008-01-17 11:55:00,54.22,54.45,54.2,54.36,79800.0,42.7491,42.9304,42.7333,42.8595,79800.0
2008-01-17 12:00:00,54.37,54.37,54.17,54.2,62300.0,42.8674,42.8674,42.7097,42.7333,62300.0
2008-01-17 12:05:00,54.21,54.23,54.05,54.19,85600.0,42.7412,42.757,42.6151,42.7255,85600.0
2008-01-17 12:10:00,54.19,54.3,54.11,54.3,65800.0,42.7255,42.8122,42.6624,42.8122,65800.0
2008-01-17 12:15:00,54.3,54.36,54.28,54.36,37800.0,42.8122,42.8595,42.7964,42.8595,37800.0
2008-01-17 12:20:00,54.36,54.37,54.14,54.15,69300.0,42.8595,42.8674,42.686,42.6939,69300.0
2008-01-17 12:25:00,54.14,54.2,54.13,54.2,67000.0,42.686,42.7333,42.6781,42.7333,67000.0
2008-01-17 12:30:00,54.22,54.4,54.22,54.35,68900.0,42.7491,42.891,42.7491,42.8516,68900.0
2008-01-17 12:35:00,54.36,54.37,54.25,54.33,137800.0,42.8595,42.8674,42.7728,42.8358,137800.0
2008-01-17 12:40:00,54.31,54.39,54.27,54.36,56800.0,42.8201,42.8831,42.7885,42.8595,56800.0
2008-01-17 12:45:00,54.34,54.47,54.28,54.42,48600.0,42.8437,42.9462,42.7964,42.9068,48600.0
2008-01-17 12:50:00,54.43,54.45,54.18,54.19,37400.0,42.9147,42.9304,42.7176,42.7255,37400.0
2008-01-17 12:55:00,54.2,54.22,54.17,54.22,37000.0,42.7333,42.7491,42.7097,42.7491,37000.0
2008-01-17 13:00:00,54.21,54.24,54.12,54.18,110800.0,42.7412,42.7649,42.6703,42.7176,110800.0
2008-01-17 13:05:00,54.18,54.32,54.13,54.32,50400.0,42.7176,42.828,42.6781,42.828,50400.0
2008-01-17 13:10:00,54.31,54.49,54.21,54.48,34300.0,42.8201,42.962,42.7412,42.9541,34300.0
2008-01-17 13:15:00,54.47,54.49,54.37,54.4,34000.0,42.9462,42.962,42.8674,42.891,34000.0
2008-01-17 13:20:00,54.42,54.43,54.35,54.35,26600.0,42.9068,42.9147,42.8516,42.8516,26600.0
2008-01-17 13:25:00,54.34,54.54,54.34,54.5,51600.0,42.8437,43.0014,42.8437,42.9699,51600.0
2008-01-17 13:30:00,54.52,54.58,54.49,54.49,29900.0,42.9856,43.0329,42.962,42.962,29900.0
2008-01-17 13:35:00,54.5,54.54,54.48,54.52,20100.0,42.9699,43.0014,42.9541,42.9856,20100.0
2008-01-17 13:40:00,54.53,54.54,54.48,54.5,33800.0,42.9935,43.0014,42.9541,42.9699,33800.0
2008-01-17 13:45:00,54.49,54.56,54.47,54.5,66700.0,42.962,43.0172,42.9462,42.9699,66700.0
2008-01-17 13:50:00,54.5,54.6,54.49,54.59,48400.0,42.9699,43.0487,42.962,43.0408,48400.0
2008-01-17 13:55:00,54.59,54.6,54.48,54.51,37400.0,43.0408,43.0487,42.9541,42.9778,37400.0
2008-01-17 14:00:00,54.53,54.64,54.49,54.58,59000.0,42.9935,43.0803,42.962,43.0329,59000.0
2008-01-17 14:05:00,54.55,54.64,54.53,54.57,51400.0,43.0093,43.0803,42.9935,43.0251,51400.0
2008-01-17 14:10:00,54.56,54.62,54.55,54.61,37100.0,43.0172,43.0645,43.0093,43.0566,37100.0
2008-01-17 14:15:00,54.6,54.68,54.56,54.66,47400.0,43.0487,43.1118,43.0172,43.096,47400.0
2008-01-17 14:20:00,54.66,54.68,54.6,54.65,28200.0,43.096,43.1118,43.0487,43.0881,28200.0
2008-01-17 14:25:00,54.64,54.7,54.53,54.55,50800.0,43.0803,43.1276,42.9935,43.0093,50800.0
2008-01-17 14:30:00,54.53,54.56,54.27,54.31,49300.0,42.9935,43.0172,42.7885,42.8201,49300.0
2008-01-17 14:35:00,54.3,54.34,54.19,54.23,50700.0,42.8122,42.8437,42.7255,42.757,50700.0
2008-01-17 14:40:00,54.24,54.24,54.13,54.14,52600.0,42.7649,42.7649,42.6781,42.686,52600.0
2008-01-17 14:45:00,54.14,54.33,54.13,54.32,71400.0,42.686,42.8358,42.6781,42.828,71400.0
2008-01-17 14:50:00,54.33,54.49,54.28,54.47,53900.0,42.8358,42.962,42.7964,42.9462,53900.0
2008-01-17 14:55:00,54.47,54.5,54.37,54.43,35700.0,42.9462,42.9699,42.8674,42.9147,35700.0
2008-01-17 15:00:00,54.44,54.45,54.35,54.43,36800.0,42.9226,42.9304,42.8516,42.9147,36800.0
2008-01-17 15:05:00,54.41,54.63,54.39,54.58,60900.0,42.8989,43.0724,42.8831,43.0329,60900.0
2008-01-17 15:10:00,54.58,54.63,54.4,54.5,56300.0,43.0329,43.0724,42.891,42.9699,56300.0
2008-01-17 15:15:00,54.5,54.51,54.37,54.5,50600.0,42.9699,42.9778,42.8674,42.9699,50600.0
2008-01-17 15:20:00,54.49,54.54,54.37,54.52,93000.0,42.962,43.0014,42.8674,42.9856,93000.0
2008-01-17 15:25:00,54.52,54.54,54.37,54.37,83200.0,42.9856,43.0014,42.8674,42.8674,83200.0
2008-01-17 15:30:00,54.37,54.37,54.04,54.16,173000.0,42.8674,42.8674,42.6072,42.7018,173000.0
2008-01-17 15:35:00,54.16,54.29,54.1,54.12,144700.0,42.7018,42.8043,42.6545,42.6703,144700.0
2008-01-17 15:40:00,54.12,54.23,54.12,54.2,155700.0,42.6703,42.757,42.6703,42.7333,155700.0
2008-01-17 15:45:00,54.19,54.28,54.11,54.27,335000.0,42.7255,42.7964,42.6624,42.7885,335000.0
2008-01-17 15:50:00,54.28,54.64,54.27,54.52,465700.0,42.7964,43.0803,42.7885,42.9856,465700.0
2008-01-17 15:55:00,54.52,54.63,54.2,54.32,323900.0,42.9856,43.0724,42.7333,42.828,323900.0
2008-01-18 09:30:00,54.64,54.88,54.03,54.44,954500.0,43.0803,43.2695,42.5993,42.9226,954500.0
2008-01-18 09:35:00,54.48,54.48,54.3,54.38,89200.0,42.9541,42.9541,42.8122,42.8753,89200.0
2008-01-18 09:40:00,54.4,54.59,54.25,54.28,143300.0,42.891,43.0408,42.7728,42.7964,143300.0
2008-01-18 09:45:00,54.28,54.4,53.9,53.96,76600.0,42.7964,42.891,42.4968,42.5441,76600.0
2008-01-18 09:50:00,53.96,54.01,53.81,53.9,160500.0,42.5441,42.5835,42.4258,42.4968,160500.0
2008-01-18 09:55:00,53.9,54.12,53.83,54.12,92200.0,42.4968,42.6703,42.4416,42.6703,92200.0
2008-01-18 10:00:00,54.16,54.56,53.87,54.17,144600.0,42.7018,43.0172,42.4732,42.7097,144600.0
2008-01-18 10:05:00,54.19,54.51,54.13,54.47,60500.0,42.7255,42.9778,42.6781,42.9462,60500.0
2008-01-18 10:10:00,54.5,54.79,54.47,54.65,78500.0,42.9699,43.1985,42.9462,43.0881,78500.0
2008-01-18 10:15:00,54.65,54.68,54.31,54.33,64300.0,43.0881,43.1118,42.8201,42.8358,64300.0
2008-01-18 10:20:00,54.32,54.47,54.16,54.24,104500.0,42.828,42.9462,42.7018,42.7649,104500.0
2008-01-18 10:25:00,54.24,54.51,54.23,54.51,58100.0,42.7649,42.9778,42.757,42.9778,58100.0
2008-01-18 10:30:00,54.55,54.6,54.44,54.47,47900.0,43.0093,43.0487,42.9226,42.9462,47900.0
2008-01-18 10:35:00,54.46,54.48,54.29,54.33,56600.0,42.9383,42.9541,42.8043,42.8358,56600.0
2008-01-18 10:40:00,54.3,54.35,54.22,54.27,50900.0,42.8122,42.8516,42.7491,42.7885,50900.0
2008-01-18 10:45:00,54.27,54.33,54.2,54.32,40900.0,42.7885,42.8358,42.7333,42.828,40900.0
2008-01-18 10:50:00,54.31,54.35,54.21,54.24,70200.0,42.8201,42.8516,42.7412,42.7649,70200.0
2008-01-18 10:55:00,54.25,54.37,54.2,54.28,37000.0,42.7728,42.8674,42.7333,42.7964,37000.0
2008-01-18 11:00:00,54.28,54.38,54.18,54.38,56600.0,42.7964,42.8753,42.7176,42.8753,56600.0
2008-01-18 11:05:00,54.37,54.42,54.15,54.21,43500.0,42.8674,42.9068,42.6939,42.7412,43500.0
2008-01-18 11:10:00,54.21,54.4,54.2,54.2,33300.0,42.7412,42.891,42.7333,42.7333,33300.0
2008-01-18 11:15:00,54.2,54.26,54.02,54.25,64800.0,42.7333,42.7806,42.5914,42.7728,64800.0
2008-01-18 11:20:00,54.26,54.29,53.85,53.99,74200.0,42.7806,42.8043,42.4574,42.5678,74200.0
2008-01-18 11:25:00,54.0,54.32,53.99,54.26,35400.0,42.5757,42.828,42.5678,42.7806,35400.0
2008-01-18 11:30:00,54.26,54.31,54.16,54.16,40800.0,42.7806,42.8201,42.7018,42.7018,40800.0
2008-01-18 11:35:00,54.17,54.17,53.94,53.98,179000.0,42.7097,42.7097,42.5283,42.5599,179000.0
2008-01-18 11:40:00,53.99,54.04,53.82,53.83,77900.0,42.5678,42.6072,42.4337,42.4416,77900.0
2008-01-18 11:45:00,53.83,53.83,53.64,53.74,58300.0,42.4416,42.4416,42.2918,42.3707,58300.0
2008-01-18 11:50:00,53.74,53.89,53.55,53.62,65600.0,42.3707,42.4889,42.2209,42.276,65600.0
2008-01-18 11:55:00,53.62,53.62,53.22,53.25,165000.0,42.276,42.276,41.9607,41.9843,165000.0
2008-01-18 12:00:00,53.25,53.63,53.25,53.42,61900.0,41.9843,42.2839,41.9843,42.1184,61900.0
2008-01-18 12:05:00,53.43,53.49,53.28,53.43,71600.0,42.1262,42.1735,42.008,42.1262,71600.0
2008-01-18 12:10:00,53.43,53.5,53.36,53.45,50300.0,42.1262,42.1814,42.0711,42.142,50300.0
2008-01-18 12:15:00,53.45,53.5,53.35,53.35,76500.0,42.142,42.1814,42.0632,42.0632,76500.0
2008-01-18 12:20:00,53.36,53.41,53.26,53.34,121100.0,42.0711,42.1105,41.9922,42.0553,121100.0
2008-01-18 12:25:00,53.36,53.53,53.35,53.49,56000.0,42.0711,42.2051,42.0632,42.1735,56000.0
2008-01-18 12:30:00,53.5,53.58,53.47,53.54,65800.0,42.1814,42.2445,42.1578,42.213,65800.0
2008-01-18 12:35:00,53.52,53.59,53.3,53.31,98000.0,42.1972,42.2524,42.0237,42.0316,98000.0
2008-01-18 12:40:00,53.31,53.39,53.24,53.3,71800.0,42.0316,42.0947,41.9764,42.0237,71800.0
2008-01-18 12:45:00,53.3,53.4,53.25,53.36,36600.0,42.0237,42.1026,41.9843,42.0711,36600.0
2008-01-18 12:50:00,53.38,53.4,53.23,53.26,42100.0,42.0868,42.1026,41.9686,41.9922,42100.0
2008-01-18 12:55:00,53.27,53.34,53.2,53.26,64200.0,42.0001,42.0553,41.9449,41.9922,64200.0
2008-01-18 13:00:00,53.29,53.38,53.21,53.34,68600.0,42.0159,42.0868,41.9528,42.0553,68600.0
2008-01-18 13:05:00,53.34,53.41,53.25,53.34,76700.0,42.0553,42.1105,41.9843,42.0553,76700.0
2008-01-18 13:10:00,53.34,53.34,53.19,53.26,80100.0,42.0553,42.0553,41.937,41.9922,80100.0
2008-01-18 13:15:00,53.26,53.27,53.14,53.17,67600.0,41.9922,42.0001,41.8976,41.9212,67600.0
2008-01-18 13:20:00,53.17,53.25,53.11,53.19,75700.0,41.9212,41.9843,41.8739,41.937,75700.0
2008-01-18 13:25:00,53.19,53.25,53.16,53.21,38900.0,41.937,41.9843,41.9134,41.9528,38900.0
2008-01-18 13:30:00,53.21,53.35,53.2,53.27,68200.0,41.9528,42.0632,41.9449,42.0001,68200.0
2008-01-18 13:35:00,53.27,53.33,53.15,53.19,56000.0,42.0001,42.0474,41.9055,41.937,56000.0
2008-01-18 13:40:00,53.21,53.31,53.13,53.3,79000.0,41.9528,42.0316,41.8897,42.0237,79000.0
2008-01-18 13:45:00,53.29,53.47,53.25,53.44,88800.0,42.0159,42.1578,41.9843,42.1341,88800.0
2008-01-18 13:50:00,53.44,53.47,53.35,53.38,137100.0,42.1341,42.1578,42.0632,42.0868,137100.0
2008-01-18 13:55:00,53.38,53.53,53.37,53.5,162400.0,42.0868,42.2051,42.0789,42.1814,162400.0
2008-01-18 14:00:00,53.5,53.64,53.47,53.57,59600.0,42.1814,42.2918,42.1578,42.2366,59600.0
2008-01-18 14:05:00,53.57,53.59,53.48,53.56,78600.0,42.2366,42.2524,42.1657,42.2287,78600.0
2008-01-18 14:10:00,53.55,53.69,53.47,53.69,108800.0,42.2209,42.3312,42.1578,42.3312,108800.0
2008-01-18 14:15:00,53.68,53.73,53.53,53.65,73400.0,42.3234,42.3628,42.2051,42.2997,73400.0
2008-01-18 14:20:00,53.65,53.65,53.48,53.51,40400.0,42.2997,42.2997,42.1657,42.1893,40400.0
2008-01-18 14:25:00,53.51,53.55,53.44,53.55,50500.0,42.1893,42.2209,42.1341,42.2209,50500.0
2008-01-18 14:30:00,53.54,53.57,53.35,53.5,107600.0,42.213,42.2366,42.0632,42.1814,107600.0
2008-01-18 14:35:00,53.51,53.62,53.4,53.57,106600.0,42.1893,42.276,42.1026,42.2366,106600.0
2008-01-18 14:40:00,53.57,53.62,53.49,53.54,56400.0,42.2366,42.276,42.1735,42.213,56400.0
2008-01-18 14:45:00,53.53,53.62,53.53,53.6,66100.0,42.2051,42.276,42.2051,42.2603,66100.0
2008-01-18 14:50:00,53.59,53.67,53.54,53.62,83600.0,42.2524,42.3155,42.213,42.276,83600.0
2008-01-18 14:55:00,53.61,53.95,53.56,53.95,123200.0,42.2682,42.5362,42.2287,42.5362,123200.0
2008-01-18 15:00:00,53.93,53.94,53.77,53.87,105600.0,42.5205,42.5283,42.3943,42.4732,105600.0
2008-01-18 15:05:00,53.87,53.98,53.82,53.9,116000.0,42.4732,42.5599,42.4337,42.4968,116000.0
2008-01-18 15:10:00,53.91,53.99,53.84,53.95,80800.0,42.5047,42.5678,42.4495,42.5362,80800.0
2008-01-18 15:15:00,53.95,54.07,53.93,54.0,122900.0,42.5362,42.6308,42.5205,42.5757,122900.0
2008-01-18 15:20:00,54.0,54.01,53.81,53.92,288700.0,42.5757,42.5835,42.4258,42.5126,288700.0
2008-01-18 15:25:00,53.92,53.95,53.88,53.92,259900.0,42.5126,42.5362,42.481,42.5126,259900.0
2008-01-18 15:30:00,53.93,54.02,53.92,53.94,198700.0,42.5205,42.5914,42.5126,42.5283,198700.0
2008-01-18 15:35:00,53.94,53.95,53.87,53.87,325000.0,42.5283,42.5362,42.4732,42.4732,325000.0
2008-01-18 15:40:00,53.87,54.04,53.84,54.04,629600.0,42.4732,42.6072,42.4495,42.6072,629600.0
2008-01-18 15:45:00,54.03,54.43,54.01,54.36,302100.0,42.5993,42.9147,42.5835,42.8595,302100.0
2008-01-18 15:50:00,54.38,54.38,54.28,54.31,289100.0,42.8753,42.8753,42.7964,42.8201,289100.0
2008-01-18 15:55:00,54.31,54.49,54.3,54.36,498400.0,42.8201,42.962,42.8122,42.8595,498400.0
2008-01-22 09:30:00,51.5,52.54,51.33,52.43,293700.0,40.6046,41.4245,40.4705,41.3378,293700.0
2008-01-22 09:35:00,52.49,52.53,52.1,52.1,232900.0,41.3851,41.4166,41.0776,41.0776,232900.0
2008-01-22 09:40:00,52.1,52.15,50.6,50.62,304400.0,41.0776,41.117,39.895,39.9107,304400.0
2008-01-22 09:45:00,50.63,52.98,50.32,52.6,430700.0,39.9186,41.7714,39.6742,41.4718,430700.0
2008-01-22 09:50:00,52.6,52.69,52.04,52.24,403400.0,41.4718,41.5428,41.0303,41.188,403400.0
2008-01-22 09:55:00,52.24,52.32,52.1,52.2,773600.0,41.188,41.2511,41.0776,41.1565,773600.0
2008-01-22 10:00:00,52.2,52.45,52.02,52.2,369700.0,41.1565,41.3536,41.0145,41.1565,369700.0
2008-01-22 10:05:00,52.21,52.38,51.66,52.1,494400.0,41.1643,41.2984,40.7307,41.0776,494400.0
2008-01-22 10:10:00,52.09,52.24,52.06,52.16,343000.0,41.0697,41.188,41.0461,41.1249,343000.0
2008-01-22 10:15:00,52.16,52.26,52.08,52.2,191300.0,41.1249,41.2038,41.0619,41.1565,191300.0
2008-01-22 10:20:00,52.22,52.64,52.13,52.42,260700.0,41.1722,41.5034,41.1013,41.3299,260700.0
2008-01-22 10:25:00,52.45,52.49,52.1,52.12,128300.0,41.3536,41.3851,41.0776,41.0934,128300.0
2008-01-22 10:30:00,52.11,52.12,51.53,52.0,300900.0,41.0855,41.0934,40.6282,40.9988,300900.0
2008-01-22 10:35:00,52.01,52.29,51.94,52.2,190200.0,41.0067,41.2274,40.9515,41.1565,190200.0
2008-01-22 10:40:00,52.2,52.42,52.16,52.19,197100.0,41.1565,41.3299,41.1249,41.1486,197100.0
2008-01-22 10:45:00,52.2,52.22,51.98,52.09,224200.0,41.1565,41.1722,40.983,41.0697,224200.0
2008-01-22 10:50:00,52.08,52.15,51.94,51.96,114200.0,41.0619,41.117,40.9515,40.9672,114200.0
2008-01-22 10:55:00,51.96,51.97,51.6,51.61,270700.0,40.9672,40.9751,40.6834,40.6913,270700.0
2008-01-22 11:00:00,51.61,51.72,51.31,51.32,265700.0,40.6913,40.778,40.4548,40.4626,265700.0
2008-01-22 11:05:00,51.33,51.91,51.32,51.9,383900.0,40.4705,40.9278,40.4626,40.9199,383900.0
2008-01-22 11:10:00,51.91,51.96,51.53,51.84,255700.0,40.9278,40.9672,40.6282,40.8726,255700.0
2008-01-22 11:15:00,51.84,51.9,51.38,51.51,256200.0,40.8726,40.9199,40.5099,40.6124,256200.0
2008-01-22 11:20:00,51.5,51.55,51.23,51.42,176600.0,40.6046,40.644,40.3917,40.5415,176600.0
2008-01-22 11:25:00,51.45,51.6,51.4,51.4,85600.0,40.5651,40.6834,40.5257,40.5257,85600.0
2008-01-22 11:30:00,51.42,51.53,51.39,51.44,117300.0,40.5415,40.6282,40.5178,40.5573,117300.0
2008-01-22 11:35:00,51.44,51.71,51.43,51.51,289700.0,40.5573,40.7701,40.5494,40.6124,289700.0
2008-01-22 11:40:00,51.52,51.57,51.5,51.56,94000.0,40.6203,40.6597,40.6046,40.6519,94000.0
2008-01-22 11:45:00,51.56,51.61,51.41,51.55,145000.0,40.6519,40.6913,40.5336,40.644,145000.0
2008-01-22 11:50:00,51.55,51.57,51.21,51.23,240800.0,40.644,40.6597,40.3759,40.3917,240800.0
2008-01-22 11:55:00,51.23,51.37,51.11,51.14,158900.0,40.3917,40.5021,40.2971,40.3207,158900.0
2008-01-22 12:00:00,51.11,51.15,50.98,51.06,171600.0,40.2971,40.3286,40.1946,40.2576,171600.0
2008-01-22 12:05:00,51.06,51.13,50.82,51.03,217200.0,40.2576,40.3128,40.0684,40.234,217200.0
2008-01-22 12:10:00,51.04,51.28,51.02,51.03,329100.0,40.2419,40.4311,40.2261,40.234,329100.0
2008-01-22 12:15:00,51.02,51.04,50.79,50.79,123800.0,40.2261,40.2419,40.0448,40.0448,123800.0
2008-01-22 12:20:00,50.79,51.01,50.77,50.96,142600.0,40.0448,40.2182,40.029,40.1788,142600.0
2008-01-22 12:25:00,50.96,51.02,50.73,50.8,193500.0,40.1788,40.2261,39.9975,40.0527,193500.0
2008-01-22 12:30:00,50.76,50.99,50.76,50.85,109800.0,40.0211,40.2025,40.0211,40.0921,109800.0
2008-01-22 12:35:00,50.85,50.99,50.85,50.94,92300.0,40.0921,40.2025,40.0921,40.163,92300.0
2008-01-22 12:40:00,50.94,50.95,50.75,50.94,113500.0,40.163,40.1709,40.0132,40.163,113500.0
2008-01-22 12:45:00,50.93,51.05,50.85,50.89,113100.0,40.1551,40.2498,40.0921,40.1236,113100.0
2008-01-22 12:50:00,50.89,51.09,50.89,50.94,113600.0,40.1236,40.2813,40.1236,40.163,113600.0
2008-01-22 12:55:00,50.93,50.94,50.7,50.74,102200.0,40.1551,40.163,39.9738,40.0053,102200.0
2008-01-22 13:00:00,50.74,50.95,50.74,50.92,133600.0,40.0053,40.1709,40.0053,40.1473,133600.0
2008-01-22 13:05:00,50.91,50.99,50.88,50.93,87800.0,40.1394,40.2025,40.1157,40.1551,87800.0
2008-01-22 13:10:00,50.93,51.02,50.93,51.0,126500.0,40.1551,40.2261,40.1551,40.2103,126500.0
2008-01-22 13:15:00,51.0,51.03,50.9,50.96,186900.0,40.2103,40.234,40.1315,40.1788,186900.0
2008-01-22 13:20:00,50.95,51.11,50.95,51.08,81700.0,40.1709,40.2971,40.1709,40.2734,81700.0
2008-01-22 13:25:00,51.07,51.12,50.91,50.96,107900.0,40.2655,40.305,40.1394,40.1788,107900.0
2008-01-22 13:30:00,50.96,51.03,50.9,50.96,76300.0,40.1788,40.234,40.1315,40.1788,76300.0
2008-01-22 13:35:00,50.96,51.37,50.96,51.26,122500.0,40.1788,40.5021,40.1788,40.4153,122500.0
2008-01-22 13:40:00,51.26,51.3,51.05,51.05,84700.0,40.4153,40.4469,40.2498,40.2498,84700.0
2008-01-22 13:45:00,51.05,51.09,50.87,51.03,78600.0,40.2498,40.2813,40.1078,40.234,78600.0
2008-01-22 13:50:00,51.03,51.15,50.87,50.95,85800.0,40.234,40.3286,40.1078,40.1709,85800.0
2008-01-22 13:55:00,50.95,51.05,50.81,51.01,90400.0,40.1709,40.2498,40.0605,40.2182,90400.0
2008-01-22 14:00:00,51.03,51.05,50.86,50.86,103500.0,40.234,40.2498,40.1,40.1,103500.0
2008-01-22 14:05:00,50.87,51.0,50.81,50.98,94800.0,40.1078,40.2103,40.0605,40.1946,94800.0
2008-01-22 14:10:00,50.97,51.16,50.97,51.03,87200.0,40.1867,40.3365,40.1867,40.234,87200.0
2008-01-22 14:15:00,51.01,51.17,51.01,51.05,152500.0,40.2182,40.3444,40.2182,40.2498,152500.0
2008-01-22 14:20:00,51.07,51.16,51.04,51.15,83700.0,40.2655,40.3365,40.2419,40.3286,83700.0
2008-01-22 14:25:00,51.14,51.25,51.05,51.06,63600.0,40.3207,40.4074,40.2498,40.2576,63600.0
2008-01-22 14:30:00,51.06,51.06,50.85,50.94,88900.0,40.2576,40.2576,40.0921,40.163,88900.0
2008-01-22 14:35:00,50.94,51.14,50.93,51.12,79900.0,40.163,40.3207,40.1551,40.305,79900.0
2008-01-22 14:40:00,51.09,51.29,51.09,51.26,114900.0,40.2813,40.439,40.2813,40.4153,114900.0
2008-01-22 14:45:00,51.25,51.38,51.2,51.33,95300.0,40.4074,40.5099,40.368,40.4705,95300.0
2008-01-22 14:50:00,51.33,51.43,51.24,51.42,82700.0,40.4705,40.5494,40.3996,40.5415,82700.0
2008-01-22 14:55:00,51.42,51.5,51.33,51.49,140600.0,40.5415,40.6046,40.4705,40.5967,140600.0
2008-01-22 15:00:00,51.49,51.66,51.47,51.65,142200.0,40.5967,40.7307,40.5809,40.7228,142200.0
2008-01-22 15:05:00,51.66,51.88,51.64,51.84,751700.0,40.7307,40.9042,40.7149,40.8726,751700.0
2008-01-22 15:10:00,51.84,51.86,51.52,51.52,169100.0,40.8726,40.8884,40.6203,40.6203,169100.0
2008-01-22 15:15:00,51.52,51.66,51.44,51.47,274400.0,40.6203,40.7307,40.5573,40.5809,274400.0
2008-01-22 15:20:00,51.48,51.67,51.47,51.51,118800.0,40.5888,40.7386,40.5809,40.6124,118800.0
2008-01-22 15:25:00,51.51,51.59,51.48,51.5,165400.0,40.6124,40.6755,40.5888,40.6046,165400.0
2008-01-22 15:30:00,51.49,51.53,51.4,51.45,182200.0,40.5967,40.6282,40.5257,40.5651,182200.0
2008-01-22 15:35:00,51.45,51.8,51.41,51.58,236600.0,40.5651,40.8411,40.5336,40.6676,236600.0
2008-01-22 15:40:00,51.79,51.88,51.63,51.68,322500.0,40.8332,40.9042,40.7071,40.7465,322500.0
2008-01-22 15:45:00,51.68,51.85,51.59,51.65,243000.0,40.7465,40.8805,40.6755,40.7228,243000.0
2008-01-22 15:50:00,51.65,51.8,51.18,51.27,398800.0,40.7228,40.8411,40.3523,40.4232,398800.0
2008-01-22 15:55:00,51.26,51.64,51.04,51.14,433500.0,40.4153,40.7149,40.2419,40.3207,433500.0
2008-01-23 09:30:00,49.83,49.94,48.2,49.12,336500.0,39.2879,39.3746,38.0027,38.7281,336500.0
2008-01-23 09:35:00,49.13,49.64,49.07,49.57,338600.0,38.736,39.1381,38.6887,39.0829,338600.0
2008-01-23 09:40:00,49.58,50.0,49.45,50.0,253700.0,39.0908,39.4219,38.9883,39.4219,253700.0
2008-01-23 09:45:00,50.0,50.05,49.75,49.93,343000.0,39.4219,39.4613,39.2248,39.3667,343000.0
2008-01-23 09:50:00,49.91,49.93,49.75,49.85,156900.0,39.3509,39.3667,39.2248,39.3036,156900.0
2008-01-23 09:55:00,49.85,50.06,49.81,50.02,177600.0,39.3036,39.4692,39.2721,39.4377,177600.0
2008-01-23 10:00:00,50.0,50.24,50.0,50.05,163800.0,39.4219,39.6111,39.4219,39.4613,163800.0
2008-01-23 10:05:00,50.06,50.09,50.0,50.0,144600.0,39.4692,39.4929,39.4219,39.4219,144600.0
2008-01-23 10:10:00,50.0,50.04,49.8,49.85,143400.0,39.4219,39.4534,39.2642,39.3036,143400.0
2008-01-23 10:15:00,49.86,50.22,49.85,50.16,231300.0,39.3115,39.5954,39.3036,39.548,231300.0
2008-01-23 10:20:00,50.15,50.15,49.79,49.84,160000.0,39.5402,39.5402,39.2563,39.2957,160000.0
2008-01-23 10:25:00,49.83,49.94,49.76,49.9,167800.0,39.2879,39.3746,39.2327,39.3431,167800.0
2008-01-23 10:30:00,49.89,50.05,49.8,49.9,185100.0,39.3352,39.4613,39.2642,39.3431,185100.0
2008-01-23 10:35:00,49.89,50.05,49.85,50.01,164700.0,39.3352,39.4613,39.3036,39.4298,164700.0
2008-01-23 10:40:00,50.0,50.04,49.78,49.79,124900.0,39.4219,39.4534,39.2484,39.2563,124900.0
2008-01-23 10:45:00,49.8,50.12,49.79,50.0,191800.0,39.2642,39.5165,39.2563,39.4219,191800.0
2008-01-23 10:50:00,50.0,50.03,49.87,49.95,134200.0,39.4219,39.4456,39.3194,39.3825,134200.0
2008-01-23 10:55:00,49.95,50.03,49.94,49.99,200100.0,39.3825,39.4456,39.3746,39.414,200100.0
2008-01-23 11:00:00,49.98,50.09,49.95,49.99,200500.0,39.4061,39.4929,39.3825,39.414,200500.0
2008-01-23 11:05:00,50.0,50.01,49.94,49.96,188800.0,39.4219,39.4298,39.3746,39.3904,188800.0
2008-01-23 11:10:00,49.97,50.0,49.87,49.9,266400.0,39.3982,39.4219,39.3194,39.3431,266400.0
2008-01-23 11:15:00,49.9,50.0,49.86,49.95,234700.0,39.3431,39.4219,39.3115,39.3825,234700.0
2008-01-23 11:20:00,49.96,50.0,49.83,49.96,230500.0,39.3904,39.4219,39.2879,39.3904,230500.0
2008-01-23 11:25:00,49.96,49.99,49.86,49.86,168200.0,39.3904,39.414,39.3115,39.3115,168200.0
2008-01-23 11:30:00,49.87,49.92,49.75,49.8,164900.0,39.3194,39.3588,39.2248,39.2642,164900.0
2008-01-23 11:35:00,49.81,49.93,49.8,49.89,240000.0,39.2721,39.3667,39.2642,39.3352,240000.0
2008-01-23 11:40:00,49.88,49.98,49.8,49.81,359700.0,39.3273,39.4061,39.2642,39.2721,359700.0
2008-01-23 11:45:00,49.81,49.91,49.78,49.88,158700.0,39.2721,39.3509,39.2484,39.3273,158700.0
2008-01-23 11:50:00,49.89,49.94,49.84,49.88,133700.0,39.3352,39.3746,39.2957,39.3273,133700.0
2008-01-23 11:55:00,49.88,49.91,49.86,49.88,120500.0,39.3273,39.3509,39.3115,39.3273,120500.0
2008-01-23 12:00:00,49.87,49.9,49.83,49.85,107100.0,39.3194,39.3431,39.2879,39.3036,107100.0
2008-01-23 12:05:00,49.86,49.88,49.83,49.86,95200.0,39.3115,39.3273,39.2879,39.3115,95200.0
2008-01-23 12:10:00,49.87,49.9,49.0,49.89,126700.0,39.3194,39.3431,38.6335,39.3352,126700.0
2008-01-23 12:15:00,49.89,49.9,49.85,49.88,253900.0,39.3352,39.3431,39.3036,39.3273,253900.0
2008-01-23 12:20:00,49.87,49.91,49.85,49.89,235400.0,39.3194,39.3509,39.3036,39.3352,235400.0
2008-01-23 12:25:00,49.9,49.93,49.87,49.92,111700.0,39.3431,39.3667,39.3194,39.3588,111700.0
2008-01-23 12:30:00,49.92,49.93,49.65,49.66,130400.0,39.3588,39.3667,39.1459,39.1538,130400.0
2008-01-23 12:35:00,49.66,49.81,49.6,49.62,235700.0,39.1538,39.2721,39.1065,39.1223,235700.0
2008-01-23 12:40:00,49.64,49.75,49.62,49.68,131500.0,39.1381,39.2248,39.1223,39.1696,131500.0
2008-01-23 12:45:00,49.68,49.73,49.55,49.62,157500.0,39.1696,39.209,39.0671,39.1223,157500.0
2008-01-23 12:50:00,49.61,49.73,49.54,49.73,101700.0,39.1144,39.209,39.0592,39.209,101700.0
2008-01-23 12:55:00,49.74,49.83,49.7,49.7,65200.0,39.2169,39.2879,39.1854,39.1854,65200.0
2008-01-23 13:00:00,49.71,49.78,49.7,49.7,114100.0,39.1933,39.2484,39.1854,39.1854,114100.0
2008-01-23 13:05:00,49.7,49.76,49.7,49.73,67200.0,39.1854,39.2327,39.1854,39.209,67200.0
2008-01-23 13:10:00,49.73,49.76,49.6,49.64,120500.0,39.209,39.2327,39.1065,39.1381,120500.0
2008-01-23 13:15:00,49.65,49.86,49.63,49.83,153000.0,39.1459,39.3115,39.1302,39.2879,153000.0
2008-01-23 13:20:00,49.84,49.99,49.83,49.91,174700.0,39.2957,39.414,39.2879,39.3509,174700.0
2008-01-23 13:25:00,49.91,49.93,49.77,49.88,237600.0,39.3509,39.3667,39.2406,39.3273,237600.0
2008-01-23 13:30:00,49.88,49.89,49.77,49.8,165600.0,39.3273,39.3352,39.2406,39.2642,165600.0
2008-01-23 13:35:00,49.8,49.9,49.77,49.83,133200.0,39.2642,39.3431,39.2406,39.2879,133200.0
2008-01-23 13:40:00,49.84,49.94,49.8,49.93,114100.0,39.2957,39.3746,39.2642,39.3667,114100.0
2008-01-23 13:45:00,49.94,50.01,48.12,49.93,116100.0,39.3746,39.4298,37.9396,39.3667,116100.0
2008-01-23 13:50:00,49.93,50.05,49.9,49.95,220500.0,39.3667,39.4613,39.3431,39.3825,220500.0
2008-01-23 13:55:00,49.95,49.99,49.94,49.97,120700.0,39.3825,39.414,39.3746,39.3982,120700.0
2008-01-23 14:00:00,49.97,49.98,49.86,49.94,88700.0,39.3982,39.4061,39.3115,39.3746,88700.0
2008-01-23 14:05:00,49.93,49.96,49.78,49.87,153500.0,39.3667,39.3904,39.2484,39.3194,153500.0
2008-01-23 14:10:00,49.88,49.94,49.82,49.89,96300.0,39.3273,39.3746,39.28,39.3352,96300.0
2008-01-23 14:15:00,49.9,49.92,49.75,49.77,77100.0,39.3431,39.3588,39.2248,39.2406,77100.0
2008-01-23 14:20:00,49.77,49.93,49.77,49.87,155500.0,39.2406,39.3667,39.2406,39.3194,155500.0
2008-01-23 14:25:00,49.87,49.95,49.81,49.83,126300.0,39.3194,39.3825,39.2721,39.2879,126300.0
2008-01-23 14:30:00,49.84,49.94,49.83,49.88,135600.0,39.2957,39.3746,39.2879,39.3273,135600.0
2008-01-23 14:35:00,49.87,49.9,49.85,49.88,131600.0,39.3194,39.3431,39.3036,39.3273,131600.0
2008-01-23 14:40:00,49.87,49.9,49.8,49.82,125800.0,39.3194,39.3431,39.2642,39.28,125800.0
2008-01-23 14:45:00,49.82,49.82,49.74,49.77,194300.0,39.28,39.28,39.2169,39.2406,194300.0
2008-01-23 14:50:00,49.78,49.86,49.66,49.7,157500.0,39.2484,39.3115,39.1538,39.1854,157500.0
2008-01-23 14:55:00,49.7,49.86,49.7,49.85,100600.0,39.1854,39.3115,39.1854,39.3036,100600.0
2008-01-23 15:00:00,49.84,49.96,49.8,49.9,267400.0,39.2957,39.3904,39.2642,39.3431,267400.0
2008-01-23 15:05:00,49.9,50.03,49.84,50.02,230100.0,39.3431,39.4456,39.2957,39.4377,230100.0
2008-01-23 15:10:00,50.02,50.05,49.9,49.92,232600.0,39.4377,39.4613,39.3431,39.3588,232600.0
2008-01-23 15:15:00,49.92,49.92,49.82,49.82,123300.0,39.3588,39.3588,39.28,39.28,123300.0
2008-01-23 15:20:00,49.81,49.94,49.8,49.87,263500.0,39.2721,39.3746,39.2642,39.3194,263500.0
2008-01-23 15:25:00,49.86,49.97,49.82,49.95,305000.0,39.3115,39.3982,39.28,39.3825,305000.0
2008-01-23 15:30:00,49.97,50.11,49.94,50.03,189100.0,39.3982,39.5086,39.3746,39.4456,189100.0
2008-01-23 15:35:00,50.03,50.12,49.96,50.01,390000.0,39.4456,39.5165,39.3904,39.4298,390000.0
2008-01-23 15:40:00,49.97,50.03,49.81,49.85,326200.0,39.3982,39.4456,39.2721,39.3036,326200.0
2008-01-23 15:45:00,49.88,49.96,49.83,49.96,317800.0,39.3273,39.3904,39.2879,39.3904,317800.0
2008-01-23 15:50:00,49.96,50.19,49.84,50.02,268100.0,39.3904,39.5717,39.2957,39.4377,268100.0
2008-01-23 15:55:00,50.02,50.43,49.99,50.03,211100.0,39.4377,39.7609,39.414,39.4456,211100.0
2008-01-24 09:30:00,50.37,50.53,50.01,50.01,191300.0,39.7136,39.8398,39.4298,39.4298,191300.0
2008-01-24 09:35:00,50.01,50.03,49.75,49.99,227400.0,39.4298,39.4456,39.2248,39.414,227400.0
2008-01-24 09:40:00,49.98,50.1,49.9,50.1,185700.0,39.4061,39.5007,39.3431,39.5007,185700.0
2008-01-24 09:45:00,50.09,50.18,49.94,49.97,125400.0,39.4929,39.5638,39.3746,39.3982,125400.0
2008-01-24 09:50:00,49.97,49.99,49.9,49.9,166700.0,39.3982,39.414,39.3431,39.3431,166700.0
2008-01-24 09:55:00,49.9,49.93,49.77,49.77,139600.0,39.3431,39.3667,39.2406,39.2406,139600.0
2008-01-24 10:00:00,49.76,49.94,49.76,49.85,139800.0,39.2327,39.3746,39.2327,39.3036,139800.0
2008-01-24 10:05:00,49.84,49.88,49.47,49.55,200900.0,39.2957,39.3273,39.004,39.0671,200900.0
2008-01-24 10:10:00,49.56,49.72,49.5,49.52,194800.0,39.075,39.2011,39.0277,39.0434,194800.0
2008-01-24 10:15:00,49.5,49.57,49.39,49.46,254100.0,39.0277,39.0829,38.941,38.9961,254100.0
2008-01-24 10:20:00,49.46,49.67,49.4,49.64,116300.0,38.9961,39.1617,38.9488,39.1381,116300.0
2008-01-24 10:25:00,49.64,49.65,49.45,49.47,385000.0,39.1381,39.1459,38.9883,39.004,385000.0
2008-01-24 10:30:00,49.47,49.51,49.33,49.35,154400.0,39.004,39.0356,38.8936,38.9094,154400.0
2008-01-24 10:35:00,49.34,49.69,49.28,49.67,117600.0,38.9015,39.1775,38.8542,39.1617,117600.0
2008-01-24 10:40:00,49.68,49.72,49.46,49.71,117700.0,39.1696,39.2011,38.9961,39.1933,117700.0
2008-01-24 10:45:00,49.69,49.8,49.59,49.76,85100.0,39.1775,39.2642,39.0986,39.2327,85100.0
2008-01-24 10:50:00,49.76,49.78,49.57,49.59,75600.0,39.2327,39.2484,39.0829,39.0986,75600.0
2008-01-24 10:55:00,49.6,49.69,49.5,49.51,78400.0,39.1065,39.1775,39.0277,39.0356,78400.0
2008-01-24 11:00:00,49.51,49.72,49.5,49.68,108000.0,39.0356,39.2011,39.0277,39.1696,108000.0
2008-01-24 11:05:00,49.68,49.83,49.66,49.76,112000.0,39.1696,39.2879,39.1538,39.2327,112000.0
2008-01-24 11:10:00,49.76,49.93,49.76,49.83,104700.0,39.2327,39.3667,39.2327,39.2879,104700.0
2008-01-24 11:15:00,49.83,49.92,49.76,49.9,81200.0,39.2879,39.3588,39.2327,39.3431,81200.0
2008-01-24 11:20:00,49.88,49.98,49.81,49.92,104400.0,39.3273,39.4061,39.2721,39.3588,104400.0
2008-01-24 11:25:00,49.93,50.0,49.82,49.99,65300.0,39.3667,39.4219,39.28,39.414,65300.0
2008-01-24 11:30:00,49.99,50.0,49.81,49.84,82500.0,39.414,39.4219,39.2721,39.2957,82500.0
2008-01-24 11:35:00,49.82,49.94,49.71,49.73,85700.0,39.28,39.3746,39.1933,39.209,85700.0
2008-01-24 11:40:00,49.71,49.89,49.71,49.83,101900.0,39.1933,39.3352,39.1933,39.2879,101900.0
2008-01-24 11:45:00,49.83,49.91,49.8,49.81,110500.0,39.2879,39.3509,39.2642,39.2721,110500.0
2008-01-24 11:50:00,49.81,49.93,49.77,49.82,127700.0,39.2721,39.3667,39.2406,39.28,127700.0
2008-01-24 11:55:00,49.81,49.85,49.75,49.78,101300.0,39.2721,39.3036,39.2248,39.2484,101300.0
2008-01-24 12:00:00,49.78,49.84,49.75,49.76,57500.0,39.2484,39.2957,39.2248,39.2327,57500.0
2008-01-24 12:05:00,49.76,49.87,49.76,49.79,75600.0,39.2327,39.3194,39.2327,39.2563,75600.0
2008-01-24 12:10:00,49.81,49.89,49.78,49.88,76900.0,39.2721,39.3352,39.2484,39.3273,76900.0
2008-01-24 12:15:00,49.88,49.91,49.79,49.81,113200.0,39.3273,39.3509,39.2563,39.2721,113200.0
2008-01-24 12:20:00,49.81,49.83,49.75,49.75,169800.0,39.2721,39.2879,39.2248,39.2248,169800.0
2008-01-24 12:25:00,49.75,49.79,49.72,49.73,80000.0,39.2248,39.2563,39.2011,39.209,80000.0
2008-01-24 12:30:00,49.73,49.8,49.61,49.67,126600.0,39.209,39.2642,39.1144,39.1617,126600.0
2008-01-24 12:35:00,49.67,49.78,49.65,49.65,109800.0,39.1617,39.2484,39.1459,39.1459,109800.0
2008-01-24 12:40:00,49.66,49.76,49.65,49.68,94500.0,39.1538,39.2327,39.1459,39.1696,94500.0
2008-01-24 12:45:00,49.68,49.8,49.68,49.79,119700.0,39.1696,39.2642,39.1696,39.2563,119700.0
2008-01-24 12:50:00,49.79,49.8,49.75,49.78,61400.0,39.2563,39.2642,39.2248,39.2484,61400.0
2008-01-24 12:55:00,49.79,49.86,49.78,49.84,71500.0,39.2563,39.3115,39.2484,39.2957,71500.0
2008-01-24 13:00:00,49.84,49.88,49.74,49.87,74900.0,39.2957,39.3273,39.2169,39.3194,74900.0
2008-01-24 13:05:00,49.86,49.86,49.77,49.79,65200.0,39.3115,39.3115,39.2406,39.2563,65200.0
2008-01-24 13:10:00,49.79,49.9,49.76,49.9,87400.0,39.2563,39.3431,39.2327,39.3431,87400.0
2008-01-24 13:15:00,49.91,49.94,49.87,49.88,58800.0,39.3509,39.3746,39.3194,39.3273,58800.0
2008-01-24 13:20:00,49.86,49.9,49.76,49.79,81700.0,39.3115,39.3431,39.2327,39.2563,81700.0
2008-01-24 13:25:00,49.79,49.87,49.77,49.79,61000.0,39.2563,39.3194,39.2406,39.2563,61000.0
2008-01-24 13:30:00,49.8,49.87,49.8,49.83,68600.0,39.2642,39.3194,39.2642,39.2879,68600.0
2008-01-24 13:35:00,49.83,49.91,49.83,49.87,99100.0,39.2879,39.3509,39.2879,39.3194,99100.0
2008-01-24 13:40:00,49.88,49.93,49.81,49.81,159000.0,39.3273,39.3667,39.2721,39.2721,159000.0
2008-01-24 13:45:00,49.82,49.88,49.79,49.86,105500.0,39.28,39.3273,39.2563,39.3115,105500.0
2008-01-24 13:50:00,49.87,49.9,49.84,49.87,96400.0,39.3194,39.3431,39.2957,39.3194,96400.0
2008-01-24 13:55:00,49.87,49.87,49.82,49.83,60200.0,39.3194,39.3194,39.28,39.2879,60200.0
2008-01-24 14:00:00,49.82,49.87,49.79,49.87,68000.0,39.28,39.3194,39.2563,39.3194,68000.0
2008-01-24 14:05:00,49.87,50.03,49.87,50.02,99800.0,39.3194,39.4456,39.3194,39.4377,99800.0
2008-01-24 14:10:00,50.01,50.01,49.8,49.87,64500.0,39.4298,39.4298,39.2642,39.3194,64500.0
2008-01-24 14:15:00,49.85,50.02,49.85,49.96,71000.0,39.3036,39.4377,39.3036,39.3904,71000.0
2008-01-24 14:20:00,49.95,50.11,49.95,50.1,81500.0,39.3825,39.5086,39.3825,39.5007,81500.0
2008-01-24 14:25:00,50.1,50.14,50.0,50.01,85700.0,39.5007,39.5323,39.4219,39.4298,85700.0
2008-01-24 14:30:00,50.0,50.02,49.93,49.93,114300.0,39.4219,39.4377,39.3667,39.3667,114300.0
2008-01-24 14:35:00,49.93,50.05,49.93,50.04,104200.0,39.3667,39.4613,39.3667,39.4534,104200.0
2008-01-24 14:40:00,50.04,50.04,49.92,50.0,440200.0,39.4534,39.4534,39.3588,39.4219,440200.0
2008-01-24 14:45:00,50.0,50.04,49.96,50.0,162700.0,39.4219,39.4534,39.3904,39.4219,162700.0
2008-01-24 14:50:00,50.0,50.02,49.94,50.0,147400.0,39.4219,39.4377,39.3746,39.4219,147400.0
2008-01-24 14:55:00,49.99,50.01,49.9,49.94,166200.0,39.414,39.4298,39.3431,39.3746,166200.0
2008-01-24 15:00:00,49.93,50.02,49.9,50.0,182000.0,39.3667,39.4377,39.3431,39.4219,182000.0
2008-01-24 15:05:00,49.99,50.01,49.95,50.0,249900.0,39.414,39.4298,39.3825,39.4219,249900.0
2008-01-24 15:10:00,50.0,50.04,49.9,49.9,124700.0,39.4219,39.4534,39.3431,39.3431,124700.0
2008-01-24 15:15:00,49.91,49.91,49.78,49.83,130300.0,39.3509,39.3509,39.2484,39.2879,130300.0
2008-01-24 15:20:00,49.84,49.9,49.83,49.84,127600.0,39.2957,39.3431,39.2879,39.2957,127600.0
2008-01-24 15:25:00,49.84,49.93,49.83,49.9,133300.0,39.2957,39.3667,39.2879,39.3431,133300.0
2008-01-24 15:30:00,49.9,49.95,49.83,49.89,109900.0,39.3431,39.3825,39.2879,39.3352,109900.0
2008-01-24 15:35:00,49.9,49.91,49.78,49.84,352700.0,39.3431,39.3509,39.2484,39.2957,352700.0
2008-01-24 15:40:00,49.84,50.0,49.84,49.97,442800.0,39.2957,39.4219,39.2957,39.3982,442800.0
2008-01-24 15:45:00,49.96,50.0,49.85,49.99,275900.0,39.3904,39.4219,39.3036,39.414,275900.0
2008-01-24 15:50:00,49.99,50.0,49.89,49.91,229200.0,39.414,39.4219,39.3352,39.3509,229200.0
2008-01-24 15:55:00,49.89,49.92,49.78,49.8,481000.0,39.3352,39.3588,39.2484,39.2642,481000.0
2008-01-25 09:30:00,49.88,50.2,49.82,49.82,251800.0,39.3273,39.5796,39.28,39.28,251800.0
2008-01-25 09:35:00,49.82,50.04,49.5,49.52,241900.0,39.28,39.4534,39.0277,39.0434,241900.0
2008-01-25 09:40:00,49.52,49.69,49.5,49.62,151200.0,39.0434,39.1775,39.0277,39.1223,151200.0
2008-01-25 09:45:00,49.63,49.92,49.56,49.65,173500.0,39.1302,39.3588,39.075,39.1459,173500.0
2008-01-25 09:50:00,49.63,49.94,49.62,49.8,221500.0,39.1302,39.3746,39.1223,39.2642,221500.0
2008-01-25 09:55:00,49.81,49.87,49.75,49.79,164500.0,39.2721,39.3194,39.2248,39.2563,164500.0
2008-01-25 10:00:00,49.79,49.86,49.68,49.8,130300.0,39.2563,39.3115,39.1696,39.2642,130300.0
2008-01-25 10:05:00,49.8,49.87,49.72,49.8,159800.0,39.2642,39.3194,39.2011,39.2642,159800.0
2008-01-25 10:10:00,49.8,49.85,49.72,49.77,114000.0,39.2642,39.3036,39.2011,39.2406,114000.0
2008-01-25 10:15:00,49.77,49.79,49.69,49.76,145700.0,39.2406,39.2563,39.1775,39.2327,145700.0
2008-01-25 10:20:00,49.76,49.8,49.66,49.71,247100.0,39.2327,39.2642,39.1538,39.1933,247100.0
2008-01-25 10:25:00,49.71,49.77,49.63,49.66,143700.0,39.1933,39.2406,39.1302,39.1538,143700.0
2008-01-25 10:30:00,49.66,49.73,49.6,49.6,121000.0,39.1538,39.209,39.1065,39.1065,121000.0
2008-01-25 10:35:00,49.61,49.84,49.6,49.75,156100.0,39.1144,39.2957,39.1065,39.2248,156100.0
2008-01-25 10:40:00,49.76,49.81,49.71,49.78,128400.0,39.2327,39.2721,39.1933,39.2484,128400.0
2008-01-25 10:45:00,49.78,49.82,49.73,49.73,145400.0,39.2484,39.28,39.209,39.209,145400.0
2008-01-25 10:50:00,49.71,49.76,49.67,49.72,107600.0,39.1933,39.2327,39.1617,39.2011,107600.0
2008-01-25 10:55:00,49.71,49.74,49.66,49.66,120900.0,39.1933,39.2169,39.1538,39.1538,120900.0
2008-01-25 11:00:00,49.67,49.76,49.62,49.67,181200.0,39.1617,39.2327,39.1223,39.1617,181200.0
2008-01-25 11:05:00,49.66,49.71,49.61,49.63,97800.0,39.1538,39.1933,39.1144,39.1302,97800.0
2008-01-25 11:10:00,49.65,49.67,49.6,49.62,100800.0,39.1459,39.1617,39.1065,39.1223,100800.0
2008-01-25 11:15:00,49.61,49.7,49.57,49.6,112800.0,39.1144,39.1854,39.0829,39.1065,112800.0
2008-01-25 11:20:00,49.62,49.68,49.58,49.62,128300.0,39.1223,39.1696,39.0908,39.1223,128300.0
2008-01-25 11:25:00,49.62,49.68,49.5,49.64,161300.0,39.1223,39.1696,39.0277,39.1381,161300.0
2008-01-25 11:30:00,49.64,49.86,49.59,49.8,215900.0,39.1381,39.3115,39.0986,39.2642,215900.0
2008-01-25 11:35:00,49.8,49.85,49.72,49.76,141200.0,39.2642,39.3036,39.2011,39.2327,141200.0
2008-01-25 11:40:00,49.76,49.84,49.74,49.74,229100.0,39.2327,39.2957,39.2169,39.2169,229100.0
2008-01-25 11:45:00,49.75,49.76,49.69,49.69,103400.0,39.2248,39.2327,39.1775,39.1775,103400.0
2008-01-25 11:50:00,49.7,49.76,49.66,49.75,67600.0,39.1854,39.2327,39.1538,39.2248,67600.0
2008-01-25 11:55:00,49.75,49.76,49.73,49.74,109900.0,39.2248,39.2327,39.209,39.2169,109900.0
2008-01-25 12:00:00,49.74,49.75,49.67,49.73,92200.0,39.2169,39.2248,39.1617,39.209,92200.0
2008-01-25 12:05:00,49.72,49.75,49.7,49.71,82100.0,39.2011,39.2248,39.1854,39.1933,82100.0
2008-01-25 12:10:00,49.72,49.75,49.65,49.74,135100.0,39.2011,39.2248,39.1459,39.2169,135100.0
2008-01-25 12:15:00,49.74,49.75,49.68,49.74,122300.0,39.2169,39.2248,39.1696,39.2169,122300.0
2008-01-25 12:20:00,49.74,49.77,49.72,49.73,81200.0,39.2169,39.2406,39.2011,39.209,81200.0
2008-01-25 12:25:00,49.74,49.74,49.71,49.72,51900.0,39.2169,39.2169,39.1933,39.2011,51900.0
2008-01-25 12:30:00,49.73,49.75,49.7,49.74,83200.0,39.209,39.2248,39.1854,39.2169,83200.0
2008-01-25 12:35:00,49.74,49.75,49.71,49.73,110000.0,39.2169,39.2248,39.1933,39.209,110000.0
2008-01-25 12:40:00,49.73,49.75,49.73,49.74,116600.0,39.209,39.2248,39.209,39.2169,116600.0
2008-01-25 12:45:00,49.75,49.75,49.62,49.68,123700.0,39.2248,39.2248,39.1223,39.1696,123700.0
2008-01-25 12:50:00,49.67,49.74,49.64,49.72,65500.0,39.1617,39.2169,39.1381,39.2011,65500.0
2008-01-25 12:55:00,49.72,49.73,49.5,49.56,120500.0,39.2011,39.209,39.0277,39.075,120500.0
2008-01-25 13:00:00,49.57,49.74,49.54,49.71,131900.0,39.0829,39.2169,39.0592,39.1933,131900.0
2008-01-25 13:05:00,49.71,49.75,49.69,49.71,91400.0,39.1933,39.2248,39.1775,39.1933,91400.0
2008-01-25 13:10:00,49.71,49.8,49.71,49.76,133400.0,39.1933,39.2642,39.1933,39.2327,133400.0
2008-01-25 13:15:00,49.76,49.79,49.63,49.63,123200.0,39.2327,39.2563,39.1302,39.1302,123200.0
2008-01-25 13:20:00,49.63,49.71,49.63,49.66,74100.0,39.1302,39.1933,39.1302,39.1538,74100.0
2008-01-25 13:25:00,49.65,49.71,49.54,49.62,114600.0,39.1459,39.1933,39.0592,39.1223,114600.0
2008-01-25 13:30:00,49.6,49.73,49.6,49.67,96400.0,39.1065,39.209,39.1065,39.1617,96400.0
2008-01-25 13:35:00,49.67,49.75,49.56,49.75,109900.0,39.1617,39.2248,39.075,39.2248,109900.0
2008-01-25 13:40:00,49.74,49.75,49.64,49.72,111100.0,39.2169,39.2248,39.1381,39.2011,111100.0
2008-01-25 13:45:00,49.71,49.73,49.67,49.69,77700.0,39.1933,39.209,39.1617,39.1775,77700.0
2008-01-25 13:50:00,49.7,49.71,49.61,49.64,112800.0,39.1854,39.1933,39.1144,39.1381,112800.0
2008-01-25 13:55:00,49.64,49.69,49.61,49.64,76200.0,39.1381,39.1775,39.1144,39.1381,76200.0
2008-01-25 14:00:00,49.64,49.7,49.61,49.62,143300.0,39.1381,39.1854,39.1144,39.1223,143300.0
2008-01-25 14:05:00,49.62,49.7,49.61,49.65,137700.0,39.1223,39.1854,39.1144,39.1459,137700.0
2008-01-25 14:10:00,49.64,49.68,49.61,49.66,120500.0,39.1381,39.1696,39.1144,39.1538,120500.0
2008-01-25 14:15:00,49.66,49.75,49.65,49.67,311300.0,39.1538,39.2248,39.1459,39.1617,311300.0
2008-01-25 14:20:00,49.67,49.77,49.67,49.68,302900.0,39.1617,39.2406,39.1617,39.1696,302900.0
2008-01-25 14:25:00,49.69,49.74,49.63,49.67,109600.0,39.1775,39.2169,39.1302,39.1617,109600.0
2008-01-25 14:30:00,49.68,49.75,49.67,49.72,110100.0,39.1696,39.2248,39.1617,39.2011,110100.0
2008-01-25 14:35:00,49.72,49.75,49.72,49.72,113600.0,39.2011,39.2248,39.2011,39.2011,113600.0
2008-01-25 14:40:00,49.73,49.74,49.7,49.73,109700.0,39.209,39.2169,39.1854,39.209,109700.0
2008-01-25 14:45:00,49.73,49.74,49.7,49.71,130700.0,39.209,39.2169,39.1854,39.1933,130700.0
2008-01-25 14:50:00,49.7,49.73,49.69,49.71,140600.0,39.1854,39.209,39.1775,39.1933,140600.0
2008-01-25 14:55:00,49.7,49.73,49.7,49.72,131000.0,39.1854,39.209,39.1854,39.2011,131000.0
2008-01-25 15:00:00,49.71,49.75,49.71,49.75,181300.0,39.1933,39.2248,39.1933,39.2248,181300.0
2008-01-25 15:05:00,49.74,49.75,49.72,49.75,166100.0,39.2169,39.2248,39.2011,39.2248,166100.0
2008-01-25 15:10:00,49.75,49.88,49.71,49.87,191400.0,39.2248,39.3273,39.1933,39.3194,191400.0
2008-01-25 15:15:00,49.88,50.05,49.88,50.0,226900.0,39.3273,39.4613,39.3273,39.4219,226900.0
2008-01-25 15:20:00,50.0,50.12,49.98,50.0,173000.0,39.4219,39.5165,39.4061,39.4219,173000.0
2008-01-25 15:25:00,50.0,50.04,49.95,50.02,176700.0,39.4219,39.4534,39.3825,39.4377,176700.0
2008-01-25 15:30:00,50.02,50.05,49.97,50.02,212700.0,39.4377,39.4613,39.3982,39.4377,212700.0
2008-01-25 15:35:00,50.02,50.06,49.97,50.0,279000.0,39.4377,39.4692,39.3982,39.4219,279000.0
2008-01-25 15:40:00,50.0,50.05,49.7,50.0,252100.0,39.4219,39.4613,39.1854,39.4219,252100.0
2008-01-25 15:45:00,50.0,50.03,49.93,49.94,393300.0,39.4219,39.4456,39.3667,39.3746,393300.0
2008-01-25 15:50:00,49.94,50.0,49.92,49.97,420400.0,39.3746,39.4219,39.3588,39.3982,420400.0
2008-01-25 15:55:00,49.96,50.02,49.94,49.98,397100.0,39.3904,39.4377,39.3746,39.4061,397100.0
2008-01-28 09:30:00,49.9,50.32,49.9,50.12,133700.0,39.3431,39.6742,39.3431,39.5165,133700.0
2008-01-28 09:35:00,50.16,50.17,49.9,50.13,64800.0,39.548,39.5559,39.3431,39.5244,64800.0
2008-01-28 09:40:00,50.12,50.2,50.01,50.01,111600.0,39.5165,39.5796,39.4298,39.4298,111600.0
2008-01-28 09:45:00,50.02,50.1,49.74,49.74,212800.0,39.4377,39.5007,39.2169,39.2169,212800.0
2008-01-28 09:50:00,49.72,49.99,49.61,49.71,123300.0,39.2011,39.414,39.1144,39.1933,123300.0
2008-01-28 09:55:00,49.71,49.74,49.6,49.63,96000.0,39.1933,39.2169,39.1065,39.1302,96000.0
2008-01-28 10:00:00,49.64,49.81,49.59,49.7,147000.0,39.1381,39.2721,39.0986,39.1854,147000.0
2008-01-28 10:05:00,49.7,49.77,49.66,49.7,138800.0,39.1854,39.2406,39.1538,39.1854,138800.0
2008-01-28 10:10:00,49.69,49.77,49.68,49.73,92800.0,39.1775,39.2406,39.1696,39.209,92800.0
2008-01-28 10:15:00,49.73,49.77,49.7,49.72,90100.0,39.209,39.2406,39.1854,39.2011,90100.0
2008-01-28 10:20:00,49.74,49.87,49.69,49.7,174900.0,39.2169,39.3194,39.1775,39.1854,174900.0
2008-01-28 10:25:00,49.69,49.75,49.69,49.74,110600.0,39.1775,39.2248,39.1775,39.2169,110600.0
2008-01-28 10:30:00,49.73,49.88,49.71,49.85,159500.0,39.209,39.3273,39.1933,39.3036,159500.0
2008-01-28 10:35:00,49.85,49.89,49.72,49.77,117500.0,39.3036,39.3352,39.2011,39.2406,117500.0
2008-01-28 10:40:00,49.76,49.86,49.74,49.78,74200.0,39.2327,39.3115,39.2169,39.2484,74200.0
2008-01-28 10:45:00,49.78,49.93,49.78,49.92,79300.0,39.2484,39.3667,39.2484,39.3588,79300.0
2008-01-28 10:50:00,49.91,49.93,49.78,49.9,112900.0,39.3509,39.3667,39.2484,39.3431,112900.0
2008-01-28 10:55:00,49.9,49.98,49.82,49.82,106000.0,39.3431,39.4061,39.28,39.28,106000.0
2008-01-28 11:00:00,49.82,49.9,49.81,49.85,142100.0,39.28,39.3431,39.2721,39.3036,142100.0
2008-01-28 11:05:00,49.85,49.9,49.8,49.84,82700.0,39.3036,39.3431,39.2642,39.2957,82700.0
2008-01-28 11:10:00,49.85,49.95,49.83,49.9,83900.0,39.3036,39.3825,39.2879,39.3431,83900.0
2008-01-28 11:15:00,49.92,49.94,49.77,49.81,95200.0,39.3588,39.3746,39.2406,39.2721,95200.0
2008-01-28 11:20:00,49.81,49.86,49.75,49.8,66600.0,39.2721,39.3115,39.2248,39.2642,66600.0
2008-01-28 11:25:00,49.81,49.95,49.81,49.91,74200.0,39.2721,39.3825,39.2721,39.3509,74200.0
2008-01-28 11:30:00,49.91,49.96,49.88,49.94,92200.0,39.3509,39.3904,39.3273,39.3746,92200.0
2008-01-28 11:35:00,49.94,49.95,49.83,49.86,99100.0,39.3746,39.3825,39.2879,39.3115,99100.0
2008-01-28 11:40:00,49.86,49.92,49.83,49.83,100500.0,39.3115,39.3588,39.2879,39.2879,100500.0
2008-01-28 11:45:00,49.83,49.9,49.82,49.9,110900.0,39.2879,39.3431,39.28,39.3431,110900.0
2008-01-28 11:50:00,49.89,49.93,49.84,49.85,93100.0,39.3352,39.3667,39.2957,39.3036,93100.0
2008-01-28 11:55:00,49.85,49.92,49.82,49.85,80300.0,39.3036,39.3588,39.28,39.3036,80300.0
2008-01-28 12:00:00,49.85,49.87,49.83,49.86,87500.0,39.3036,39.3194,39.2879,39.3115,87500.0
2008-01-28 12:05:00,49.86,49.89,49.72,49.74,177000.0,39.3115,39.3352,39.2011,39.2169,177000.0
2008-01-28 12:10:00,49.74,49.78,49.72,49.72,71900.0,39.2169,39.2484,39.2011,39.2011,71900.0
2008-01-28 12:15:00,49.72,49.83,49.72,49.73,81600.0,39.2011,39.2879,39.2011,39.209,81600.0
2008-01-28 12:20:00,49.73,49.87,49.71,49.84,91300.0,39.209,39.3194,39.1933,39.2957,91300.0
2008-01-28 12:25:00,49.84,49.9,49.75,49.8,107900.0,39.2957,39.3431,39.2248,39.2642,107900.0
2008-01-28 12:30:00,49.79,49.87,49.78,49.81,67100.0,39.2563,39.3194,39.2484,39.2721,67100.0
2008-01-28 12:35:00,49.8,49.81,49.71,49.72,104900.0,39.2642,39.2721,39.1933,39.2011,104900.0
2008-01-28 12:40:00,49.72,49.85,49.69,49.81,102800.0,39.2011,39.3036,39.1775,39.2721,102800.0
2008-01-28 12:45:00,49.83,49.92,49.8,49.9,91700.0,39.2879,39.3588,39.2642,39.3431,91700.0
2008-01-28 12:50:00,49.9,49.92,49.86,49.92,78000.0,39.3431,39.3588,39.3115,39.3588,78000.0
2008-01-28 12:55:00,49.91,50.02,49.91,49.95,86500.0,39.3509,39.4377,39.3509,39.3825,86500.0
2008-01-28 13:00:00,49.95,50.1,49.92,50.06,99300.0,39.3825,39.5007,39.3588,39.4692,99300.0
2008-01-28 13:05:00,50.06,50.21,50.06,50.09,98000.0,39.4692,39.5875,39.4692,39.4929,98000.0
2008-01-28 13:10:00,50.09,50.09,49.99,50.0,187600.0,39.4929,39.4929,39.414,39.4219,187600.0
2008-01-28 13:15:00,50.0,50.08,49.99,50.01,80100.0,39.4219,39.485,39.414,39.4298,80100.0
2008-01-28 13:20:00,50.01,50.09,50.01,50.05,94900.0,39.4298,39.4929,39.4298,39.4613,94900.0
2008-01-28 13:25:00,50.03,50.07,49.88,49.96,65300.0,39.4456,39.4771,39.3273,39.3904,65300.0
2008-01-28 13:30:00,49.95,50.01,49.92,49.97,67900.0,39.3825,39.4298,39.3588,39.3982,67900.0
2008-01-28 13:35:00,49.96,50.0,49.88,49.96,112200.0,39.3904,39.4219,39.3273,39.3904,112200.0
2008-01-28 13:40:00,49.96,50.0,49.91,49.97,86000.0,39.3904,39.4219,39.3509,39.3982,86000.0
2008-01-28 13:45:00,49.97,50.02,49.88,49.9,104400.0,39.3982,39.4377,39.3273,39.3431,104400.0
2008-01-28 13:50:00,49.9,50.03,49.77,50.0,154300.0,39.3431,39.4456,39.2406,39.4219,154300.0
2008-01-28 13:55:00,50.01,50.11,49.94,50.02,207600.0,39.4298,39.5086,39.3746,39.4377,207600.0
2008-01-28 14:00:00,50.02,50.2,49.97,50.2,185300.0,39.4377,39.5796,39.3982,39.5796,185300.0
2008-01-28 14:05:00,50.19,50.22,50.11,50.18,137400.0,39.5717,39.5954,39.5086,39.5638,137400.0
2008-01-28 14:10:00,50.18,50.25,50.18,50.2,70700.0,39.5638,39.619,39.5638,39.5796,70700.0
2008-01-28 14:15:00,50.2,50.31,50.2,50.29,72100.0,39.5796,39.6663,39.5796,39.6505,72100.0
2008-01-28 14:20:00,50.28,50.31,50.25,50.25,58100.0,39.6427,39.6663,39.619,39.619,58100.0
2008-01-28 14:25:00,50.25,50.31,50.25,50.25,48800.0,39.619,39.6663,39.619,39.619,48800.0
2008-01-28 14:30:00,50.23,50.31,50.22,50.28,53500.0,39.6032,39.6663,39.5954,39.6427,53500.0
2008-01-28 14:35:00,50.28,50.39,50.27,50.35,70500.0,39.6427,39.7294,39.6348,39.6979,70500.0
2008-01-28 14:40:00,50.35,50.36,50.27,50.28,68000.0,39.6979,39.7057,39.6348,39.6427,68000.0
2008-01-28 14:45:00,50.29,50.32,50.19,50.19,74600.0,39.6505,39.6742,39.5717,39.5717,74600.0
2008-01-28 14:50:00,50.19,50.26,50.18,50.24,90000.0,39.5717,39.6269,39.5638,39.6111,90000.0
2008-01-28 14:55:00,50.23,50.32,50.18,50.3,71200.0,39.6032,39.6742,39.5638,39.6584,71200.0
2008-01-28 15:00:00,50.29,50.3,50.19,50.2,102200.0,39.6505,39.6584,39.5717,39.5796,102200.0
2008-01-28 15:05:00,50.21,50.3,50.15,50.28,105500.0,39.5875,39.6584,39.5402,39.6427,105500.0
2008-01-28 15:10:00,50.27,50.32,50.26,50.27,90000.0,39.6348,39.6742,39.6269,39.6348,90000.0
2008-01-28 15:15:00,50.27,50.28,50.22,50.23,74900.0,39.6348,39.6427,39.5954,39.6032,74900.0
2008-01-28 15:20:00,50.24,50.3,50.1,50.3,142800.0,39.6111,39.6584,39.5007,39.6584,142800.0
2008-01-28 15:25:00,50.3,50.44,50.26,50.37,106400.0,39.6584,39.7688,39.6269,39.7136,106400.0
2008-01-28 15:30:00,50.35,50.37,50.12,50.17,133100.0,39.6979,39.7136,39.5165,39.5559,133100.0
2008-01-28 15:35:00,50.16,50.33,50.16,50.33,142200.0,39.548,39.6821,39.548,39.6821,142200.0
2008-01-28 15:40:00,50.33,50.56,50.28,50.54,250800.0,39.6821,39.8634,39.6427,39.8477,250800.0
2008-01-28 15:45:00,50.54,50.7,50.52,50.6,228100.0,39.8477,39.9738,39.8319,39.895,228100.0
2008-01-28 15:50:00,50.6,50.77,50.6,50.74,361600.0,39.895,40.029,39.895,40.0053,361600.0
2008-01-28 15:55:00,50.74,51.15,50.73,51.15,851000.0,40.0053,40.3286,39.9975,40.3286,851000.0
2008-01-29 09:30:00,52.22,52.22,51.15,51.24,206000.0,41.1722,41.1722,40.3286,40.3996,206000.0
2008-01-29 09:35:00,51.24,51.27,51.06,51.07,154100.0,40.3996,40.4232,40.2576,40.2655,154100.0
2008-01-29 09:40:00,51.07,51.07,50.5,50.6,186300.0,40.2655,40.2655,39.8161,39.895,186300.0
2008-01-29 09:45:00,50.61,50.74,50.53,50.63,186200.0,39.9028,40.0053,39.8398,39.9186,186200.0
2008-01-29 09:50:00,50.61,50.85,50.57,50.64,143300.0,39.9028,40.0921,39.8713,39.9265,143300.0
2008-01-29 09:55:00,50.64,50.7,50.61,50.66,135000.0,39.9265,39.9738,39.9028,39.9423,135000.0
2008-01-29 10:00:00,50.65,50.8,50.59,50.76,198200.0,39.9344,40.0527,39.8871,40.0211,198200.0
2008-01-29 10:05:00,50.77,50.79,50.62,50.68,143700.0,40.029,40.0448,39.9107,39.958,143700.0
2008-01-29 10:10:00,50.68,50.74,50.38,50.43,224200.0,39.958,40.0053,39.7215,39.7609,224200.0
2008-01-29 10:15:00,50.43,50.52,50.31,50.35,212400.0,39.7609,39.8319,39.6663,39.6979,212400.0
2008-01-29 10:20:00,50.35,50.54,50.27,50.4,156200.0,39.6979,39.8477,39.6348,39.7373,156200.0
2008-01-29 10:25:00,50.41,50.42,50.27,50.34,96000.0,39.7452,39.753,39.6348,39.69,96000.0
2008-01-29 10:30:00,50.35,50.37,50.26,50.28,89800.0,39.6979,39.7136,39.6269,39.6427,89800.0
2008-01-29 10:35:00,50.29,50.43,50.29,50.41,103100.0,39.6505,39.7609,39.6505,39.7452,103100.0
2008-01-29 10:40:00,50.42,50.57,50.42,50.51,130100.0,39.753,39.8713,39.753,39.824,130100.0
2008-01-29 10:45:00,50.51,50.52,50.3,50.33,106800.0,39.824,39.8319,39.6584,39.6821,106800.0
2008-01-29 10:50:00,50.33,50.36,50.28,50.3,80800.0,39.6821,39.7057,39.6427,39.6584,80800.0
2008-01-29 10:55:00,50.28,50.34,50.27,50.29,65300.0,39.6427,39.69,39.6348,39.6505,65300.0
2008-01-29 11:00:00,50.29,50.35,50.28,50.29,90300.0,39.6505,39.6979,39.6427,39.6505,90300.0
2008-01-29 11:05:00,50.29,50.36,50.29,50.3,74600.0,39.6505,39.7057,39.6505,39.6584,74600.0
2008-01-29 11:10:00,50.3,50.32,50.27,50.3,107200.0,39.6584,39.6742,39.6348,39.6584,107200.0
2008-01-29 11:15:00,50.29,50.32,50.17,50.21,111900.0,39.6505,39.6742,39.5559,39.5875,111900.0
2008-01-29 11:20:00,50.21,50.27,50.16,50.21,120900.0,39.5875,39.6348,39.548,39.5875,120900.0
2008-01-29 11:25:00,50.21,50.25,50.13,50.13,99700.0,39.5875,39.619,39.5244,39.5244,99700.0
2008-01-29 11:30:00,50.14,50.23,50.12,50.19,88600.0,39.5323,39.6032,39.5165,39.5717,88600.0
2008-01-29 11:35:00,50.18,50.34,50.16,50.27,149300.0,39.5638,39.69,39.548,39.6348,149300.0
2008-01-29 11:40:00,50.26,50.32,50.23,50.29,87000.0,39.6269,39.6742,39.6032,39.6505,87000.0
2008-01-29 11:45:00,50.3,50.55,50.28,50.52,95000.0,39.6584,39.8555,39.6427,39.8319,95000.0
2008-01-29 11:50:00,50.52,50.77,50.42,50.44,130900.0,39.8319,40.029,39.753,39.7688,130900.0
2008-01-29 11:55:00,50.44,50.55,50.4,50.54,98300.0,39.7688,39.8555,39.7373,39.8477,98300.0
2008-01-29 12:00:00,50.54,50.62,50.51,50.55,105400.0,39.8477,39.9107,39.824,39.8555,105400.0
2008-01-29 12:05:00,50.55,50.6,50.47,50.59,108700.0,39.8555,39.895,39.7925,39.8871,108700.0
2008-01-29 12:10:00,50.58,50.61,50.51,50.53,68200.0,39.8792,39.9028,39.824,39.8398,68200.0
2008-01-29 12:15:00,50.56,50.62,50.34,50.36,116500.0,39.8634,39.9107,39.69,39.7057,116500.0
2008-01-29 12:20:00,50.36,50.47,50.3,50.47,221700.0,39.7057,39.7925,39.6584,39.7925,221700.0
2008-01-29 12:25:00,50.43,50.51,50.31,50.45,207600.0,39.7609,39.824,39.6663,39.7767,207600.0
2008-01-29 12:30:00,50.46,50.59,50.42,50.47,84600.0,39.7846,39.8871,39.753,39.7925,84600.0
2008-01-29 12:35:00,50.47,50.53,50.37,50.41,91400.0,39.7925,39.8398,39.7136,39.7452,91400.0
2008-01-29 12:40:00,50.41,50.56,50.41,50.51,74400.0,39.7452,39.8634,39.7452,39.824,74400.0
2008-01-29 12:45:00,50.5,50.6,50.5,50.55,152200.0,39.8161,39.895,39.8161,39.8555,152200.0
2008-01-29 12:50:00,50.54,50.75,50.54,50.66,89400.0,39.8477,40.0132,39.8477,39.9423,89400.0
2008-01-29 12:55:00,50.67,50.7,50.59,50.69,72800.0,39.9502,39.9738,39.8871,39.9659,72800.0
2008-01-29 13:00:00,50.69,50.79,50.65,50.67,77300.0,39.9659,40.0448,39.9344,39.9502,77300.0
2008-01-29 13:05:00,50.67,50.69,50.48,50.5,110300.0,39.9502,39.9659,39.8004,39.8161,110300.0
2008-01-29 13:10:00,50.5,50.57,50.5,50.5,80500.0,39.8161,39.8713,39.8161,39.8161,80500.0
2008-01-29 13:15:00,50.52,50.65,50.47,50.64,141900.0,39.8319,39.9344,39.7925,39.9265,141900.0
2008-01-29 13:20:00,50.65,50.78,50.63,50.78,75400.0,39.9344,40.0369,39.9186,40.0369,75400.0
2008-01-29 13:25:00,50.78,50.79,50.69,50.75,92500.0,40.0369,40.0448,39.9659,40.0132,92500.0
2008-01-29 13:30:00,50.75,50.78,50.67,50.73,84600.0,40.0132,40.0369,39.9502,39.9975,84600.0
2008-01-29 13:35:00,50.72,50.75,50.7,50.75,86700.0,39.9896,40.0132,39.9738,40.0132,86700.0
2008-01-29 13:40:00,50.75,50.83,50.75,50.82,70400.0,40.0132,40.0763,40.0132,40.0684,70400.0
2008-01-29 13:45:00,50.82,50.86,50.8,50.8,47500.0,40.0684,40.1,40.0527,40.0527,47500.0
2008-01-29 13:50:00,50.8,50.81,50.7,50.71,82800.0,40.0527,40.0605,39.9738,39.9817,82800.0
2008-01-29 13:55:00,50.71,50.83,50.69,50.71,82200.0,39.9817,40.0763,39.9659,39.9817,82200.0
2008-01-29 14:00:00,50.7,50.83,50.7,50.8,57600.0,39.9738,40.0763,39.9738,40.0527,57600.0
2008-01-29 14:05:00,50.8,50.87,50.74,50.8,133900.0,40.0527,40.1078,40.0053,40.0527,133900.0
2008-01-29 14:10:00,50.8,50.85,50.79,50.81,53600.0,40.0527,40.0921,40.0448,40.0605,53600.0
2008-01-29 14:15:00,50.8,50.82,50.8,50.81,45100.0,40.0527,40.0684,40.0527,40.0605,45100.0
2008-01-29 14:20:00,50.81,50.85,50.78,50.85,96000.0,40.0605,40.0921,40.0369,40.0921,96000.0
2008-01-29 14:25:00,50.85,50.93,50.82,50.83,57500.0,40.0921,40.1551,40.0684,40.0763,57500.0
2008-01-29 14:30:00,50.83,50.85,50.79,50.8,76600.0,40.0763,40.0921,40.0448,40.0527,76600.0
2008-01-29 14:35:00,50.8,50.82,50.79,50.8,96300.0,40.0527,40.0684,40.0448,40.0527,96300.0
2008-01-29 14:40:00,50.81,50.82,50.78,50.82,89200.0,40.0605,40.0684,40.0369,40.0684,89200.0
2008-01-29 14:45:00,50.81,50.84,50.8,50.8,62700.0,40.0605,40.0842,40.0527,40.0527,62700.0
2008-01-29 14:50:00,50.81,50.84,50.8,50.8,73300.0,40.0605,40.0842,40.0527,40.0527,73300.0
2008-01-29 14:55:00,50.81,50.83,50.8,50.82,83100.0,40.0605,40.0763,40.0527,40.0684,83100.0
2008-01-29 15:00:00,50.82,50.86,50.8,50.85,112400.0,40.0684,40.1,40.0527,40.0921,112400.0
2008-01-29 15:05:00,50.85,50.86,50.82,50.84,98100.0,40.0921,40.1,40.0684,40.0842,98100.0
2008-01-29 15:10:00,50.85,50.85,50.8,50.8,101400.0,40.0921,40.0921,40.0527,40.0527,101400.0
2008-01-29 15:15:00,50.81,50.82,50.8,50.81,73700.0,40.0605,40.0684,40.0527,40.0605,73700.0
2008-01-29 15:20:00,50.81,50.86,50.8,50.84,138600.0,40.0605,40.1,40.0527,40.0842,138600.0
2008-01-29 15:25:00,50.84,50.85,50.8,50.81,108000.0,40.0842,40.0921,40.0527,40.0605,108000.0
2008-01-29 15:30:00,50.8,50.83,50.8,50.83,211400.0,40.0527,40.0763,40.0527,40.0763,211400.0
2008-01-29 15:35:00,50.83,50.91,50.81,50.87,171500.0,40.0763,40.1394,40.0605,40.1078,171500.0
2008-01-29 15:40:00,50.87,50.88,50.8,50.8,191300.0,40.1078,40.1157,40.0527,40.0527,191300.0
2008-01-29 15:45:00,50.8,50.83,50.78,50.83,347500.0,40.0527,40.0763,40.0369,40.0763,347500.0
2008-01-29 15:50:00,50.84,50.86,50.8,50.8,241100.0,40.0842,40.1,40.0527,40.0527,241100.0
2008-01-29 15:55:00,50.8,50.84,50.78,50.8,367800.0,40.0527,40.0842,40.0369,40.0527,367800.0
2008-01-30 09:30:00,50.51,50.74,50.34,50.68,172000.0,39.824,40.0053,39.69,39.958,172000.0
2008-01-30 09:35:00,50.69,51.07,50.61,50.88,196200.0,39.9659,40.2655,39.9028,40.1157,196200.0
2008-01-30 09:40:00,50.88,50.98,50.73,50.74,95100.0,40.1157,40.1946,39.9975,40.0053,95100.0
2008-01-30 09:45:00,50.75,50.95,50.73,50.76,70600.0,40.0132,40.1709,39.9975,40.0211,70600.0
2008-01-30 09:50:00,50.77,50.87,50.67,50.83,66200.0,40.029,40.1078,39.9502,40.0763,66200.0
2008-01-30 09:55:00,50.85,51.09,50.85,51.0,73900.0,40.0921,40.2813,40.0921,40.2103,73900.0
2008-01-30 10:00:00,51.0,51.09,50.98,51.05,341100.0,40.2103,40.2813,40.1946,40.2498,341100.0
2008-01-30 10:05:00,51.06,51.1,50.99,51.09,52800.0,40.2576,40.2892,40.2025,40.2813,52800.0
2008-01-30 10:10:00,51.09,51.12,51.0,51.0,45100.0,40.2813,40.305,40.2103,40.2103,45100.0
2008-01-30 10:15:00,51.0,51.02,50.94,51.01,67800.0,40.2103,40.2261,40.163,40.2182,67800.0
2008-01-30 10:20:00,51.01,51.05,51.0,51.0,37500.0,40.2182,40.2498,40.2103,40.2103,37500.0
2008-01-30 10:25:00,51.0,51.09,50.99,51.04,74700.0,40.2103,40.2813,40.2025,40.2419,74700.0
2008-01-30 10:30:00,51.04,51.06,50.9,50.9,69600.0,40.2419,40.2576,40.1315,40.1315,69600.0
2008-01-30 10:35:00,50.89,50.98,50.75,50.8,62000.0,40.1236,40.1946,40.0132,40.0527,62000.0
2008-01-30 10:40:00,50.81,50.95,50.81,50.92,34900.0,40.0605,40.1709,40.0605,40.1473,34900.0
2008-01-30 10:45:00,50.92,51.02,50.9,50.9,40600.0,40.1473,40.2261,40.1315,40.1315,40600.0
2008-01-30 10:50:00,50.9,50.96,50.88,50.96,53600.0,40.1315,40.1788,40.1157,40.1788,53600.0
2008-01-30 10:55:00,50.97,51.01,50.96,50.98,30500.0,40.1867,40.2182,40.1788,40.1946,30500.0
2008-01-30 11:00:00,50.99,51.02,50.82,50.82,40500.0,40.2025,40.2261,40.0684,40.0684,40500.0
2008-01-30 11:05:00,50.82,50.84,50.82,50.82,19800.0,40.0684,40.0842,40.0684,40.0684,19800.0
2008-01-30 11:10:00,50.82,50.86,50.81,50.83,39000.0,40.0684,40.1,40.0605,40.0763,39000.0
2008-01-30 11:15:00,50.83,50.86,50.8,50.8,28600.0,40.0763,40.1,40.0527,40.0527,28600.0
2008-01-30 11:20:00,50.8,50.82,50.78,50.79,29300.0,40.0527,40.0684,40.0369,40.0448,29300.0
2008-01-30 11:25:00,50.78,50.78,50.75,50.77,26500.0,40.0369,40.0369,40.0132,40.029,26500.0
2008-01-30 11:30:00,50.76,50.81,50.76,50.8,27300.0,40.0211,40.0605,40.0211,40.0527,27300.0
2008-01-30 11:35:00,50.8,50.89,50.79,50.89,22900.0,40.0527,40.1236,40.0448,40.1236,22900.0
2008-01-30 11:40:00,50.89,51.02,50.88,51.0,76400.0,40.1236,40.2261,40.1157,40.2103,76400.0
2008-01-30 11:45:00,51.0,51.09,50.98,50.99,71300.0,40.2103,40.2813,40.1946,40.2025,71300.0
2008-01-30 11:50:00,51.0,51.0,50.93,50.93,27200.0,40.2103,40.2103,40.1551,40.1551,27200.0
2008-01-30 11:55:00,50.93,50.93,50.84,50.87,44600.0,40.1551,40.1551,40.0842,40.1078,44600.0
2008-01-30 12:00:00,50.85,50.9,50.84,50.89,43600.0,40.0921,40.1315,40.0842,40.1236,43600.0
2008-01-30 12:05:00,50.88,51.09,50.86,51.06,75300.0,40.1157,40.2813,40.1,40.2576,75300.0
2008-01-30 12:10:00,51.05,51.05,50.94,50.98,40400.0,40.2498,40.2498,40.163,40.1946,40400.0
2008-01-30 12:15:00,50.98,50.98,50.83,50.85,39900.0,40.1946,40.1946,40.0763,40.0921,39900.0
2008-01-30 12:20:00,50.85,50.87,50.79,50.83,52100.0,40.0921,40.1078,40.0448,40.0763,52100.0
2008-01-30 12:25:00,50.82,50.83,50.68,50.71,72400.0,40.0684,40.0763,39.958,39.9817,72400.0
2008-01-30 12:30:00,50.7,50.78,50.7,50.73,29400.0,39.9738,40.0369,39.9738,39.9975,29400.0
2008-01-30 12:35:00,50.73,50.81,50.72,50.74,57100.0,39.9975,40.0605,39.9896,40.0053,57100.0
2008-01-30 12:40:00,50.74,50.74,50.71,50.71,27600.0,40.0053,40.0053,39.9817,39.9817,27600.0
2008-01-30 12:45:00,50.72,50.74,50.67,50.69,55500.0,39.9896,40.0053,39.9502,39.9659,55500.0
2008-01-30 12:50:00,50.69,50.72,50.67,50.69,39200.0,39.9659,39.9896,39.9502,39.9659,39200.0
2008-01-30 12:55:00,50.69,50.74,50.68,50.74,33600.0,39.9659,40.0053,39.958,40.0053,33600.0
2008-01-30 13:00:00,50.74,50.81,50.72,50.8,57900.0,40.0053,40.0605,39.9896,40.0527,57900.0
2008-01-30 13:05:00,50.79,50.88,50.78,50.87,44500.0,40.0448,40.1157,40.0369,40.1078,44500.0
2008-01-30 13:10:00,50.87,50.95,50.86,50.92,47200.0,40.1078,40.1709,40.1,40.1473,47200.0
2008-01-30 13:15:00,50.92,50.95,50.88,50.94,42000.0,40.1473,40.1709,40.1157,40.163,42000.0
2008-01-30 13:20:00,50.93,50.94,50.83,50.83,58800.0,40.1551,40.163,40.0763,40.0763,58800.0
2008-01-30 13:25:00,50.84,50.85,50.75,50.77,50700.0,40.0842,40.0921,40.0132,40.029,50700.0
2008-01-30 13:30:00,50.78,50.81,50.64,50.66,68100.0,40.0369,40.0605,39.9265,39.9423,68100.0
2008-01-30 13:35:00,50.67,50.72,50.6,50.6,62300.0,39.9502,39.9896,39.895,39.895,62300.0
2008-01-30 13:40:00,50.6,50.6,50.51,50.52,72000.0,39.895,39.895,39.824,39.8319,72000.0
2008-01-30 13:45:00,50.53,50.54,50.41,50.45,58500.0,39.8398,39.8477,39.7452,39.7767,58500.0
2008-01-30 13:50:00,50.44,50.58,50.4,50.57,45000.0,39.7688,39.8792,39.7373,39.8713,45000.0
2008-01-30 13:55:00,50.58,50.61,50.52,50.55,46000.0,39.8792,39.9028,39.8319,39.8555,46000.0
2008-01-30 14:00:00,50.53,50.65,50.5,50.63,67700.0,39.8398,39.9344,39.8161,39.9186,67700.0
2008-01-30 14:05:00,50.62,50.66,50.5,50.59,81700.0,39.9107,39.9423,39.8161,39.8871,81700.0
2008-01-30 14:10:00,50.58,50.84,50.57,50.81,64200.0,39.8792,40.0842,39.8713,40.0605,64200.0
2008-01-30 14:15:00,50.85,51.24,50.62,50.97,235400.0,40.0921,40.3996,39.9107,40.1867,235400.0
2008-01-30 14:20:00,50.97,51.14,50.68,50.94,151600.0,40.1867,40.3207,39.958,40.163,151600.0
2008-01-30 14:25:00,50.93,51.01,50.82,50.84,123200.0,40.1551,40.2182,40.0684,40.0842,123200.0
2008-01-30 14:30:00,50.83,50.85,50.6,50.65,183400.0,40.0763,40.0921,39.895,39.9344,183400.0
2008-01-30 14:35:00,50.65,50.97,50.6,50.94,166700.0,39.9344,40.1867,39.895,40.163,166700.0
2008-01-30 14:40:00,50.95,51.13,50.92,51.09,127400.0,40.1709,40.3128,40.1473,40.2813,127400.0
2008-01-30 14:45:00,51.09,51.09,50.94,51.06,117200.0,40.2813,40.2813,40.163,40.2576,117200.0
2008-01-30 14:50:00,51.04,51.13,50.94,51.05,136100.0,40.2419,40.3128,40.163,40.2498,136100.0
2008-01-30 14:55:00,51.06,51.13,50.97,51.07,93700.0,40.2576,40.3128,40.1867,40.2655,93700.0
2008-01-30 15:00:00,51.07,51.08,50.88,50.96,98500.0,40.2655,40.2734,40.1157,40.1788,98500.0
2008-01-30 15:05:00,50.96,51.06,50.88,51.0,176200.0,40.1788,40.2576,40.1157,40.2103,176200.0
2008-01-30 15:10:00,51.0,51.3,51.0,51.07,210000.0,40.2103,40.4469,40.2103,40.2655,210000.0
2008-01-30 15:15:00,51.08,51.08,50.92,51.05,104000.0,40.2734,40.2734,40.1473,40.2498,104000.0
2008-01-30 15:20:00,51.06,51.09,50.98,51.0,142600.0,40.2576,40.2813,40.1946,40.2103,142600.0
2008-01-30 15:25:00,50.99,51.03,50.69,50.69,2684300.0,40.2025,40.234,39.9659,39.9659,2684300.0
2008-01-30 15:30:00,50.69,50.72,50.56,50.57,140100.0,39.9659,39.9896,39.8634,39.8713,140100.0
2008-01-30 15:35:00,50.57,50.59,50.31,50.43,219800.0,39.8713,39.8871,39.6663,39.7609,219800.0
2008-01-30 15:40:00,50.44,50.55,50.37,50.37,145600.0,39.7688,39.8555,39.7136,39.7136,145600.0
2008-01-30 15:45:00,50.36,50.47,50.25,50.46,211500.0,39.7057,39.7925,39.619,39.7846,211500.0
2008-01-30 15:50:00,50.46,50.64,50.34,50.35,246800.0,39.7846,39.9265,39.69,39.6979,246800.0
2008-01-30 15:55:00,50.35,50.62,50.13,50.2,319900.0,39.6979,39.9107,39.5244,39.5796,319900.0
2008-01-31 09:30:00,50.07,50.07,49.32,49.89,231300.0,39.4771,39.4771,38.8858,39.3352,231300.0
2008-01-31 09:35:00,49.89,49.91,49.65,49.69,92300.0,39.3352,39.3509,39.1459,39.1775,92300.0
2008-01-31 09:40:00,49.7,49.72,49.47,49.5,146300.0,39.1854,39.2011,39.004,39.0277,146300.0
2008-01-31 09:45:00,49.5,49.6,49.36,49.56,242600.0,39.0277,39.1065,38.9173,39.075,242600.0
2008-01-31 09:50:00,49.56,49.6,49.42,49.45,149000.0,39.075,39.1065,38.9646,38.9883,149000.0
2008-01-31 09:55:00,49.46,49.7,49.45,49.65,97800.0,38.9961,39.1854,38.9883,39.1459,97800.0
2008-01-31 10:00:00,49.65,49.68,49.43,49.63,113200.0,39.1459,39.1696,38.9725,39.1302,113200.0
2008-01-31 10:05:00,49.63,49.68,49.45,49.64,119300.0,39.1302,39.1696,38.9883,39.1381,119300.0
2008-01-31 10:10:00,49.63,49.68,49.53,49.62,115200.0,39.1302,39.1696,39.0513,39.1223,115200.0
2008-01-31 10:15:00,49.61,49.79,49.53,49.62,116400.0,39.1144,39.2563,39.0513,39.1223,116400.0
2008-01-31 10:20:00,49.62,49.8,49.54,49.7,58600.0,39.1223,39.2642,39.0592,39.1854,58600.0
2008-01-31 10:25:00,49.72,49.84,49.61,49.61,64900.0,39.2011,39.2957,39.1144,39.1144,64900.0
2008-01-31 10:30:00,49.62,49.73,49.5,49.55,98600.0,39.1223,39.209,39.0277,39.0671,98600.0
2008-01-31 10:35:00,49.55,49.56,49.46,49.47,81600.0,39.0671,39.075,38.9961,39.004,81600.0
2008-01-31 10:40:00,49.46,49.58,49.43,49.54,60900.0,38.9961,39.0908,38.9725,39.0592,60900.0
2008-01-31 10:45:00,49.54,49.76,49.52,49.76,83900.0,39.0592,39.2327,39.0434,39.2327,83900.0
2008-01-31 10:50:00,49.75,49.77,49.6,49.71,73500.0,39.2248,39.2406,39.1065,39.1933,73500.0
2008-01-31 10:55:00,49.7,49.88,49.66,49.87,49200.0,39.1854,39.3273,39.1538,39.3194,49200.0
2008-01-31 11:00:00,49.87,49.93,49.82,49.85,77400.0,39.3194,39.3667,39.28,39.3036,77400.0
2008-01-31 11:05:00,49.85,49.89,49.78,49.85,103200.0,39.3036,39.3352,39.2484,39.3036,103200.0
2008-01-31 11:10:00,49.85,49.97,49.82,49.96,103400.0,39.3036,39.3982,39.28,39.3904,103400.0
2008-01-31 11:15:00,49.97,49.98,49.84,49.92,63200.0,39.3982,39.4061,39.2957,39.3588,63200.0
2008-01-31 11:20:00,49.91,50.0,49.74,49.78,77400.0,39.3509,39.4219,39.2169,39.2484,77400.0
2008-01-31 11:25:00,49.77,50.07,49.77,50.0,78000.0,39.2406,39.4771,39.2406,39.4219,78000.0
2008-01-31 11:30:00,50.0,50.04,49.9,49.94,53400.0,39.4219,39.4534,39.3431,39.3746,53400.0
2008-01-31 11:35:00,49.92,49.97,49.9,49.92,25700.0,39.3588,39.3982,39.3431,39.3588,25700.0
2008-01-31 11:40:00,49.93,50.03,49.92,50.02,48100.0,39.3667,39.4456,39.3588,39.4377,48100.0
2008-01-31 11:45:00,50.03,50.22,50.03,50.13,60600.0,39.4456,39.5954,39.4456,39.5244,60600.0
2008-01-31 11:50:00,50.13,50.47,50.08,50.35,141300.0,39.5244,39.7925,39.485,39.6979,141300.0
2008-01-31 11:55:00,50.44,50.57,50.34,50.4,331200.0,39.7688,39.8713,39.69,39.7373,331200.0
2008-01-31 12:00:00,50.4,50.42,50.34,50.39,79000.0,39.7373,39.753,39.69,39.7294,79000.0
2008-01-31 12:05:00,50.4,50.4,50.3,50.34,59100.0,39.7373,39.7373,39.6584,39.69,59100.0
2008-01-31 12:10:00,50.33,50.4,50.28,50.39,81600.0,39.6821,39.7373,39.6427,39.7294,81600.0
2008-01-31 12:15:00,50.39,50.39,50.22,50.26,42800.0,39.7294,39.7294,39.5954,39.6269,42800.0
2008-01-31 12:20:00,50.26,50.29,50.21,50.21,30700.0,39.6269,39.6505,39.5875,39.5875,30700.0
2008-01-31 12:25:00,50.2,50.21,50.14,50.17,58800.0,39.5796,39.5875,39.5323,39.5559,58800.0
2008-01-31 12:30:00,50.18,50.43,50.17,50.29,75700.0,39.5638,39.7609,39.5559,39.6505,75700.0
2008-01-31 12:35:00,50.31,50.37,50.28,50.37,26000.0,39.6663,39.7136,39.6427,39.7136,26000.0
2008-01-31 12:40:00,50.37,50.4,50.3,50.34,30500.0,39.7136,39.7373,39.6584,39.69,30500.0
2008-01-31 12:45:00,50.32,50.33,50.26,50.31,32300.0,39.6742,39.6821,39.6269,39.6663,32300.0
2008-01-31 12:50:00,50.3,50.31,50.25,50.26,78800.0,39.6584,39.6663,39.619,39.6269,78800.0
2008-01-31 12:55:00,50.27,50.29,50.25,50.27,84700.0,39.6348,39.6505,39.619,39.6348,84700.0
2008-01-31 13:00:00,50.28,50.3,50.25,50.27,36600.0,39.6427,39.6584,39.619,39.6348,36600.0
2008-01-31 13:05:00,50.27,50.28,50.22,50.22,62300.0,39.6348,39.6427,39.5954,39.5954,62300.0
2008-01-31 13:10:00,50.22,50.36,50.2,50.31,46400.0,39.5954,39.7057,39.5796,39.6663,46400.0
2008-01-31 13:15:00,50.31,50.33,50.3,50.31,29200.0,39.6663,39.6821,39.6584,39.6663,29200.0
2008-01-31 13:20:00,50.31,50.39,50.3,50.37,28100.0,39.6663,39.7294,39.6584,39.7136,28100.0
2008-01-31 13:25:00,50.36,50.45,50.33,50.33,32500.0,39.7057,39.7767,39.6821,39.6821,32500.0
2008-01-31 13:30:00,50.34,50.48,50.34,50.43,44800.0,39.69,39.8004,39.69,39.7609,44800.0
2008-01-31 13:35:00,50.43,50.5,50.39,50.46,46600.0,39.7609,39.8161,39.7294,39.7846,46600.0
2008-01-31 13:40:00,50.46,50.55,50.42,50.47,34600.0,39.7846,39.8555,39.753,39.7925,34600.0
2008-01-31 13:45:00,50.49,50.56,50.39,50.54,28300.0,39.8082,39.8634,39.7294,39.8477,28300.0
2008-01-31 13:50:00,50.54,50.58,50.44,50.47,64100.0,39.8477,39.8792,39.7688,39.7925,64100.0
2008-01-31 13:55:00,50.47,50.54,50.45,50.47,39100.0,39.7925,39.8477,39.7767,39.7925,39100.0
2008-01-31 14:00:00,50.46,50.5,50.42,50.42,24400.0,39.7846,39.8161,39.753,39.753,24400.0
2008-01-31 14:05:00,50.42,50.46,50.4,50.4,34100.0,39.753,39.7846,39.7373,39.7373,34100.0
2008-01-31 14:10:00,50.41,50.6,50.41,50.55,52200.0,39.7452,39.895,39.7452,39.8555,52200.0
2008-01-31 14:15:00,50.55,50.63,50.54,50.63,43500.0,39.8555,39.9186,39.8477,39.9186,43500.0
2008-01-31 14:20:00,50.62,50.65,50.52,50.6,76600.0,39.9107,39.9344,39.8319,39.895,76600.0
2008-01-31 14:25:00,50.58,50.62,50.48,50.57,48500.0,39.8792,39.9107,39.8004,39.8713,48500.0
2008-01-31 14:30:00,50.56,50.62,50.51,50.58,53000.0,39.8634,39.9107,39.824,39.8792,53000.0
2008-01-31 14:35:00,50.57,50.65,50.52,50.52,90900.0,39.8713,39.9344,39.8319,39.8319,90900.0
2008-01-31 14:40:00,50.51,50.55,50.48,50.53,56000.0,39.824,39.8555,39.8004,39.8398,56000.0
2008-01-31 14:45:00,50.55,50.69,50.51,50.67,61700.0,39.8555,39.9659,39.824,39.9502,61700.0
2008-01-31 14:50:00,50.67,50.73,50.53,50.58,90900.0,39.9502,39.9975,39.8398,39.8792,90900.0
2008-01-31 14:55:00,50.57,50.71,50.54,50.71,81600.0,39.8713,39.9817,39.8477,39.9817,81600.0
2008-01-31 15:00:00,50.72,50.77,50.55,50.55,113000.0,39.9896,40.029,39.8555,39.8555,113000.0
2008-01-31 15:05:00,50.55,50.72,50.49,50.69,72400.0,39.8555,39.9896,39.8082,39.9659,72400.0
2008-01-31 15:10:00,50.68,50.74,50.58,50.74,62100.0,39.958,40.0053,39.8792,40.0053,62100.0
2008-01-31 15:15:00,50.73,50.77,50.61,50.64,60300.0,39.9975,40.029,39.9028,39.9265,60300.0
2008-01-31 15:20:00,50.64,50.78,50.61,50.76,72300.0,39.9265,40.0369,39.9028,40.0211,72300.0
2008-01-31 15:25:00,50.76,50.83,50.71,50.76,58900.0,40.0211,40.0763,39.9817,40.0211,58900.0
2008-01-31 15:30:00,50.76,50.86,50.72,50.72,77900.0,40.0211,40.1,39.9896,39.9896,77900.0
2008-01-31 15:35:00,50.7,50.83,50.67,50.82,122100.0,39.9738,40.0763,39.9502,40.0684,122100.0
2008-01-31 15:40:00,50.83,51.05,50.82,51.0,172700.0,40.0763,40.2498,40.0684,40.2103,172700.0
2008-01-31 15:45:00,51.0,51.12,50.98,51.08,200700.0,40.2103,40.305,40.1946,40.2734,200700.0
2008-01-31 15:50:00,51.08,51.11,50.54,50.74,242900.0,40.2734,40.2971,39.8477,40.0053,242900.0
2008-01-31 15:55:00,50.74,51.0,50.55,50.79,383400.0,40.0053,40.2103,39.8555,40.0448,383400.0
2008-02-01 09:30:00,50.85,50.85,50.0,50.76,268300.0,40.0921,40.0921,39.4219,40.0211,268300.0
2008-02-01 09:35:00,50.76,51.03,50.56,50.9,82500.0,40.0211,40.234,39.8634,40.1315,82500.0
2008-02-01 09:40:00,50.91,50.93,50.8,50.85,54000.0,40.1394,40.1551,40.0527,40.0921,54000.0
2008-02-01 09:45:00,50.86,50.94,50.86,50.9,176100.0,40.1,40.163,40.1,40.1315,176100.0
2008-02-01 09:50:00,50.89,50.9,50.72,50.76,85900.0,40.1236,40.1315,39.9896,40.0211,85900.0
2008-02-01 09:55:00,50.73,50.79,50.66,50.76,56200.0,39.9975,40.0448,39.9423,40.0211,56200.0
2008-02-01 10:00:00,50.77,50.89,50.74,50.84,99400.0,40.029,40.1236,40.0053,40.0842,99400.0
2008-02-01 10:05:00,50.85,50.89,50.7,50.73,87400.0,40.0921,40.1236,39.9738,39.9975,87400.0
2008-02-01 10:10:00,50.74,50.75,50.55,50.6,82900.0,40.0053,40.0132,39.8555,39.895,82900.0
2008-02-01 10:15:00,50.6,50.6,50.4,50.41,130300.0,39.895,39.895,39.7373,39.7452,130300.0
2008-02-01 10:20:00,50.41,50.52,50.4,50.43,115800.0,39.7452,39.8319,39.7373,39.7609,115800.0
2008-02-01 10:25:00,50.43,50.43,50.17,50.4,97000.0,39.7609,39.7609,39.5559,39.7373,97000.0
2008-02-01 10:30:00,50.4,50.41,50.1,50.13,83400.0,39.7373,39.7452,39.5007,39.5244,83400.0
2008-02-01 10:35:00,50.15,50.23,50.09,50.18,128200.0,39.5402,39.6032,39.4929,39.5638,128200.0
2008-02-01 10:40:00,50.18,50.21,50.01,50.03,102500.0,39.5638,39.5875,39.4298,39.4456,102500.0
2008-02-01 10:45:00,50.02,50.11,49.93,49.99,183600.0,39.4377,39.5086,39.3667,39.414,183600.0
2008-02-01 10:50:00,49.98,50.04,49.97,50.0,124200.0,39.4061,39.4534,39.3982,39.4219,124200.0
2008-02-01 10:55:00,50.0,50.21,49.98,50.14,82700.0,39.4219,39.5875,39.4061,39.5323,82700.0
2008-02-01 11:00:00,50.14,50.4,50.11,50.38,95400.0,39.5323,39.7373,39.5086,39.7215,95400.0
2008-02-01 11:05:00,50.38,50.4,50.21,50.24,74400.0,39.7215,39.7373,39.5875,39.6111,74400.0
2008-02-01 11:10:00,50.24,50.39,50.18,50.36,75300.0,39.6111,39.7294,39.5638,39.7057,75300.0
2008-02-01 11:15:00,50.37,50.39,50.21,50.22,58000.0,39.7136,39.7294,39.5875,39.5954,58000.0
2008-02-01 11:20:00,50.22,50.27,50.18,50.19,73700.0,39.5954,39.6348,39.5638,39.5717,73700.0
2008-02-01 11:25:00,50.19,50.26,50.11,50.12,63200.0,39.5717,39.6269,39.5086,39.5165,63200.0
2008-02-01 11:30:00,50.13,50.19,50.1,50.15,93600.0,39.5244,39.5717,39.5007,39.5402,93600.0
2008-02-01 11:35:00,50.15,50.19,50.09,50.16,55800.0,39.5402,39.5717,39.4929,39.548,55800.0
2008-02-01 11:40:00,50.16,50.24,50.07,50.24,70500.0,39.548,39.6111,39.4771,39.6111,70500.0
2008-02-01 11:45:00,50.25,50.3,50.17,50.21,92000.0,39.619,39.6584,39.5559,39.5875,92000.0
2008-02-01 11:50:00,50.23,50.25,50.12,50.13,44700.0,39.6032,39.619,39.5165,39.5244,44700.0
2008-02-01 11:55:00,50.11,50.14,50.07,50.08,45000.0,39.5086,39.5323,39.4771,39.485,45000.0
2008-02-01 12:00:00,50.09,50.09,50.03,50.08,85400.0,39.4929,39.4929,39.4456,39.485,85400.0
2008-02-01 12:05:00,50.08,50.18,50.0,50.05,74000.0,39.485,39.5638,39.4219,39.4613,74000.0
2008-02-01 12:10:00,50.06,50.09,49.96,49.97,55700.0,39.4692,39.4929,39.3904,39.3982,55700.0
2008-02-01 12:15:00,49.96,50.0,49.88,49.95,54300.0,39.3904,39.4219,39.3273,39.3825,54300.0
2008-02-01 12:20:00,49.95,49.97,49.83,49.9,54300.0,39.3825,39.3982,39.2879,39.3431,54300.0
2008-02-01 12:25:00,49.89,49.97,49.86,49.9,55300.0,39.3352,39.3982,39.3115,39.3431,55300.0
2008-02-01 12:30:00,49.9,49.95,49.89,49.94,47900.0,39.3431,39.3825,39.3352,39.3746,47900.0
2008-02-01 12:35:00,49.93,49.96,49.86,49.86,46000.0,39.3667,39.3904,39.3115,39.3115,46000.0
2008-02-01 12:40:00,49.86,49.95,49.86,49.95,43500.0,39.3115,39.3825,39.3115,39.3825,43500.0
2008-02-01 12:45:00,49.93,49.95,49.82,49.85,43800.0,39.3667,39.3825,39.28,39.3036,43800.0
2008-02-01 12:50:00,49.86,49.9,49.84,49.86,63500.0,39.3115,39.3431,39.2957,39.3115,63500.0
2008-02-01 12:55:00,49.86,49.91,49.8,49.82,56100.0,39.3115,39.3509,39.2642,39.28,56100.0
2008-02-01 13:00:00,49.81,50.0,49.78,49.99,67500.0,39.2721,39.4219,39.2484,39.414,67500.0
2008-02-01 13:05:00,49.99,50.1,49.92,50.08,49000.0,39.414,39.5007,39.3588,39.485,49000.0
2008-02-01 13:10:00,50.09,50.09,50.01,50.06,41800.0,39.4929,39.4929,39.4298,39.4692,41800.0
2008-02-01 13:15:00,50.06,50.1,50.0,50.02,37200.0,39.4692,39.5007,39.4219,39.4377,37200.0
2008-02-01 13:20:00,50.01,50.03,49.99,50.01,35300.0,39.4298,39.4456,39.414,39.4298,35300.0
2008-02-01 13:25:00,50.01,50.1,50.0,50.08,29300.0,39.4298,39.5007,39.4219,39.485,29300.0
2008-02-01 13:30:00,50.09,50.19,50.02,50.13,52200.0,39.4929,39.5717,39.4377,39.5244,52200.0
2008-02-01 13:35:00,50.11,50.12,50.01,50.08,43600.0,39.5086,39.5165,39.4298,39.485,43600.0
2008-02-01 13:40:00,50.08,50.17,50.08,50.14,66900.0,39.485,39.5559,39.485,39.5323,66900.0
2008-02-01 13:45:00,50.14,50.21,50.13,50.19,70100.0,39.5323,39.5875,39.5244,39.5717,70100.0
2008-02-01 13:50:00,50.2,50.2,50.01,50.04,57000.0,39.5796,39.5796,39.4298,39.4534,57000.0
2008-02-01 13:55:00,50.04,50.06,49.96,49.97,57000.0,39.4534,39.4692,39.3904,39.3982,57000.0
2008-02-01 14:00:00,49.96,49.99,49.9,49.91,84900.0,39.3904,39.414,39.3431,39.3509,84900.0
2008-02-01 14:05:00,49.91,49.96,49.8,49.9,93200.0,39.3509,39.3904,39.2642,39.3431,93200.0
2008-02-01 14:10:00,49.9,49.92,49.85,49.88,55900.0,39.3431,39.3588,39.3036,39.3273,55900.0
2008-02-01 14:15:00,49.88,49.9,49.83,49.86,60400.0,39.3273,39.3431,39.2879,39.3115,60400.0
2008-02-01 14:20:00,49.87,49.9,49.82,49.9,86100.0,39.3194,39.3431,39.28,39.3431,86100.0
2008-02-01 14:25:00,49.9,49.92,49.71,49.75,156000.0,39.3431,39.3588,39.1933,39.2248,156000.0
2008-02-01 14:30:00,49.75,49.86,49.74,49.83,126100.0,39.2248,39.3115,39.2169,39.2879,126100.0
2008-02-01 14:35:00,49.83,49.83,49.74,49.76,147100.0,39.2879,39.2879,39.2169,39.2327,147100.0
2008-02-01 14:40:00,49.76,49.83,49.75,49.75,99100.0,39.2327,39.2879,39.2248,39.2248,99100.0
2008-02-01 14:45:00,49.75,49.8,49.72,49.74,118900.0,39.2248,39.2642,39.2011,39.2169,118900.0
2008-02-01 14:50:00,49.74,49.8,49.69,49.7,133500.0,39.2169,39.2642,39.1775,39.1854,133500.0
2008-02-01 14:55:00,49.71,49.77,49.65,49.71,110000.0,39.1933,39.2406,39.1459,39.1933,110000.0
2008-02-01 15:00:00,49.7,49.94,49.7,49.92,111400.0,39.1854,39.3746,39.1854,39.3588,111400.0
2008-02-01 15:05:00,49.92,50.03,49.92,49.93,136400.0,39.3588,39.4456,39.3588,39.3667,136400.0
2008-02-01 15:10:00,49.93,49.97,49.9,49.93,78300.0,39.3667,39.3982,39.3431,39.3667,78300.0
2008-02-01 15:15:00,49.92,49.93,49.81,49.93,67400.0,39.3588,39.3667,39.2721,39.3667,67400.0
2008-02-01 15:20:00,49.94,50.04,49.89,50.02,95500.0,39.3746,39.4534,39.3352,39.4377,95500.0
2008-02-01 15:25:00,50.02,50.08,49.97,50.03,86900.0,39.4377,39.485,39.3982,39.4456,86900.0
2008-02-01 15:30:00,50.03,50.09,50.01,50.08,74200.0,39.4456,39.4929,39.4298,39.485,74200.0
2008-02-01 15:35:00,50.08,50.09,49.99,50.02,86200.0,39.485,39.4929,39.414,39.4377,86200.0
2008-02-01 15:40:00,50.02,50.09,50.02,50.07,127600.0,39.4377,39.4929,39.4377,39.4771,127600.0
2008-02-01 15:45:00,50.07,50.1,50.01,50.08,140400.0,39.4771,39.5007,39.4298,39.485,140400.0
2008-02-01 15:50:00,50.08,50.12,50.06,50.11,140300.0,39.485,39.5165,39.4692,39.5086,140300.0
2008-02-01 15:55:00,50.11,50.11,50.0,50.02,245600.0,39.5086,39.5086,39.4219,39.4377,245600.0
2008-02-04 09:30:00,49.91,50.18,49.87,49.95,117700.0,39.3509,39.5638,39.3194,39.3825,117700.0
2008-02-04 09:35:00,49.95,50.05,49.87,49.92,61900.0,39.3825,39.4613,39.3194,39.3588,61900.0
2008-02-04 09:40:00,49.92,50.1,49.88,49.99,55600.0,39.3588,39.5007,39.3273,39.414,55600.0
2008-02-04 09:45:00,50.0,50.01,49.89,49.96,49700.0,39.4219,39.4298,39.3352,39.3904,49700.0
2008-02-04 09:50:00,49.94,49.98,49.84,49.97,61400.0,39.3746,39.4061,39.2957,39.3982,61400.0
2008-02-04 09:55:00,49.96,50.01,49.9,49.98,52900.0,39.3904,39.4298,39.3431,39.4061,52900.0
2008-02-04 10:00:00,49.97,50.03,49.88,49.9,55000.0,39.3982,39.4456,39.3273,39.3431,55000.0
2008-02-04 10:05:00,49.88,49.95,49.88,49.9,55800.0,39.3273,39.3825,39.3273,39.3431,55800.0
2008-02-04 10:10:00,49.9,49.99,49.87,49.98,33000.0,39.3431,39.414,39.3194,39.4061,33000.0
2008-02-04 10:15:00,49.97,50.02,49.94,49.95,72100.0,39.3982,39.4377,39.3746,39.3825,72100.0
2008-02-04 10:20:00,49.96,49.99,49.9,49.96,50800.0,39.3904,39.414,39.3431,39.3904,50800.0
2008-02-04 10:25:00,49.93,50.06,49.92,50.0,55600.0,39.3667,39.4692,39.3588,39.4219,55600.0
2008-02-04 10:30:00,50.0,50.05,49.95,49.99,51100.0,39.4219,39.4613,39.3825,39.414,51100.0
2008-02-04 10:35:00,49.99,50.05,49.92,50.0,52400.0,39.414,39.4613,39.3588,39.4219,52400.0
2008-02-04 10:40:00,49.99,50.08,49.99,50.07,59100.0,39.414,39.485,39.414,39.4771,59100.0
2008-02-04 10:45:00,50.06,50.11,50.03,50.06,66800.0,39.4692,39.5086,39.4456,39.4692,66800.0
2008-02-04 10:50:00,50.06,50.14,49.99,50.01,49800.0,39.4692,39.5323,39.414,39.4298,49800.0
2008-02-04 10:55:00,50.01,50.01,49.93,50.0,31800.0,39.4298,39.4298,39.3667,39.4219,31800.0
2008-02-04 11:00:00,50.0,50.02,49.97,49.99,22600.0,39.4219,39.4377,39.3982,39.414,22600.0
2008-02-04 11:05:00,49.98,50.06,49.95,50.03,61300.0,39.4061,39.4692,39.3825,39.4456,61300.0
2008-02-04 11:10:00,50.03,50.05,49.97,50.0,51000.0,39.4456,39.4613,39.3982,39.4219,51000.0
2008-02-04 11:15:00,50.0,50.01,49.97,50.0,30400.0,39.4219,39.4298,39.3982,39.4219,30400.0
2008-02-04 11:20:00,49.97,50.02,49.95,49.98,32100.0,39.3982,39.4377,39.3825,39.4061,32100.0
2008-02-04 11:25:00,50.0,50.0,49.95,49.97,27300.0,39.4219,39.4219,39.3825,39.3982,27300.0
2008-02-04 11:30:00,49.98,50.12,49.97,50.05,35400.0,39.4061,39.5165,39.3982,39.4613,35400.0
2008-02-04 11:35:00,50.03,50.08,50.0,50.05,37900.0,39.4456,39.485,39.4219,39.4613,37900.0
2008-02-04 11:40:00,50.07,50.08,49.97,50.02,38400.0,39.4771,39.485,39.3982,39.4377,38400.0
2008-02-04 11:45:00,50.02,50.1,50.01,50.04,55200.0,39.4377,39.5007,39.4298,39.4534,55200.0
2008-02-04 11:50:00,50.04,50.1,50.0,50.07,45500.0,39.4534,39.5007,39.4219,39.4771,45500.0
2008-02-04 11:55:00,50.08,50.16,49.92,49.95,79700.0,39.485,39.548,39.3588,39.3825,79700.0
2008-02-04 12:00:00,49.96,50.04,49.93,50.01,28000.0,39.3904,39.4534,39.3667,39.4298,28000.0
2008-02-04 12:05:00,50.01,50.05,49.98,50.02,31100.0,39.4298,39.4613,39.4061,39.4377,31100.0
2008-02-04 12:10:00,50.01,50.02,49.98,49.99,37800.0,39.4298,39.4377,39.4061,39.414,37800.0
2008-02-04 12:15:00,50.0,50.08,49.98,50.06,48400.0,39.4219,39.485,39.4061,39.4692,48400.0
2008-02-04 12:20:00,50.06,50.11,49.98,49.98,55000.0,39.4692,39.5086,39.4061,39.4061,55000.0
2008-02-04 12:25:00,49.99,50.05,49.91,49.93,58100.0,39.414,39.4613,39.3509,39.3667,58100.0
2008-02-04 12:30:00,49.94,50.1,49.93,50.07,52100.0,39.3746,39.5007,39.3667,39.4771,52100.0
2008-02-04 12:35:00,50.06,50.09,49.95,49.99,55400.0,39.4692,39.4929,39.3825,39.414,55400.0
2008-02-04 12:40:00,49.99,50.01,49.94,49.96,39900.0,39.414,39.4298,39.3746,39.3904,39900.0
2008-02-04 12:45:00,49.96,50.0,49.92,49.93,34500.0,39.3904,39.4219,39.3588,39.3667,34500.0
2008-02-04 12:50:00,49.93,49.96,49.92,49.94,31300.0,39.3667,39.3904,39.3588,39.3746,31300.0
2008-02-04 12:55:00,49.94,49.98,49.9,49.94,52400.0,39.3746,39.4061,39.3431,39.3746,52400.0
2008-02-04 13:00:00,49.93,49.94,49.9,49.92,36800.0,39.3667,39.3746,39.3431,39.3588,36800.0
2008-02-04 13:05:00,49.92,49.92,49.79,49.83,81900.0,39.3588,39.3588,39.2563,39.2879,81900.0
2008-02-04 13:10:00,49.84,49.94,49.84,49.92,37600.0,39.2957,39.3746,39.2957,39.3588,37600.0
2008-02-04 13:15:00,49.93,50.0,49.91,49.95,47800.0,39.3667,39.4219,39.3509,39.3825,47800.0
2008-02-04 13:20:00,49.95,50.0,49.93,49.96,45800.0,39.3825,39.4219,39.3667,39.3904,45800.0
2008-02-04 13:25:00,49.97,49.99,49.92,49.99,26800.0,39.3982,39.414,39.3588,39.414,26800.0
2008-02-04 13:30:00,49.99,50.0,49.97,49.99,46300.0,39.414,39.4219,39.3982,39.414,46300.0
2008-02-04 13:35:00,49.99,50.09,49.99,50.04,128000.0,39.414,39.4929,39.414,39.4534,128000.0
2008-02-04 13:40:00,50.04,50.14,50.04,50.11,53900.0,39.4534,39.5323,39.4534,39.5086,53900.0
2008-02-04 13:45:00,50.11,50.13,50.08,50.12,77500.0,39.5086,39.5244,39.485,39.5165,77500.0
2008-02-04 13:50:00,50.13,50.13,50.09,50.12,42400.0,39.5244,39.5244,39.4929,39.5165,42400.0
2008-02-04 13:55:00,50.12,50.18,50.11,50.15,36400.0,39.5165,39.5638,39.5086,39.5402,36400.0
2008-02-04 14:00:00,50.15,50.16,50.07,50.08,107200.0,39.5402,39.548,39.4771,39.485,107200.0
2008-02-04 14:05:00,50.09,50.09,49.99,49.99,64700.0,39.4929,39.4929,39.414,39.414,64700.0
2008-02-04 14:10:00,49.99,50.08,49.99,50.04,35100.0,39.414,39.485,39.414,39.4534,35100.0
2008-02-04 14:15:00,50.04,50.1,50.03,50.09,21800.0,39.4534,39.5007,39.4456,39.4929,21800.0
2008-02-04 14:20:00,50.09,50.16,50.08,50.16,28900.0,39.4929,39.548,39.485,39.548,28900.0
2008-02-04 14:25:00,50.16,50.16,50.13,50.13,36300.0,39.548,39.548,39.5244,39.5244,36300.0
2008-02-04 14:30:00,50.12,50.13,50.0,50.03,44800.0,39.5165,39.5244,39.4219,39.4456,44800.0
2008-02-04 14:35:00,50.03,50.12,49.99,50.03,54500.0,39.4456,39.5165,39.414,39.4456,54500.0
2008-02-04 14:40:00,50.03,50.05,50.0,50.03,33400.0,39.4456,39.4613,39.4219,39.4456,33400.0
2008-02-04 14:45:00,50.04,50.07,49.96,49.97,70100.0,39.4534,39.4771,39.3904,39.3982,70100.0
2008-02-04 14:50:00,49.97,50.02,49.95,49.97,33600.0,39.3982,39.4377,39.3825,39.3982,33600.0
2008-02-04 14:55:00,49.97,50.05,49.95,50.0,53900.0,39.3982,39.4613,39.3825,39.4219,53900.0
2008-02-04 15:00:00,49.99,50.02,49.98,49.99,60600.0,39.414,39.4377,39.4061,39.414,60600.0
2008-02-04 15:05:00,49.99,50.0,49.95,49.96,35800.0,39.414,39.4219,39.3825,39.3904,35800.0
2008-02-04 15:10:00,49.97,49.99,49.96,49.98,34200.0,39.3982,39.414,39.3904,39.4061,34200.0
2008-02-04 15:15:00,49.99,50.02,49.96,49.96,70300.0,39.414,39.4377,39.3904,39.3904,70300.0
2008-02-04 15:20:00,49.96,50.02,49.95,49.95,68000.0,39.3904,39.4377,39.3825,39.3825,68000.0
2008-02-04 15:25:00,49.95,50.01,49.95,49.98,59200.0,39.3825,39.4298,39.3825,39.4061,59200.0
2008-02-04 15:30:00,49.97,49.98,49.89,49.89,63800.0,39.3982,39.4061,39.3352,39.3352,63800.0
2008-02-04 15:35:00,49.9,50.01,49.9,50.01,74000.0,39.3431,39.4298,39.3431,39.4298,74000.0
2008-02-04 15:40:00,50.01,50.04,49.96,49.97,119000.0,39.4298,39.4534,39.3904,39.3982,119000.0
2008-02-04 15:45:00,49.96,50.01,49.92,49.95,97000.0,39.3904,39.4298,39.3588,39.3825,97000.0
2008-02-04 15:50:00,49.95,49.97,49.92,49.95,134700.0,39.3825,39.3982,39.3588,39.3825,134700.0
2008-02-04 15:55:00,49.95,49.96,49.86,49.91,154500.0,39.3825,39.3904,39.3115,39.3509,154500.0
2008-02-05 09:30:00,50.06,50.06,49.65,49.91,140700.0,39.4692,39.4692,39.1459,39.3509,140700.0
2008-02-05 09:35:00,49.88,49.91,49.6,49.62,85300.0,39.3273,39.3509,39.1065,39.1223,85300.0
2008-02-05 09:40:00,49.61,49.84,49.57,49.61,109500.0,39.1144,39.2957,39.0829,39.1144,109500.0
2008-02-05 09:45:00,49.63,49.67,49.52,49.65,73000.0,39.1302,39.1617,39.0434,39.1459,73000.0
2008-02-05 09:50:00,49.65,49.85,49.65,49.77,122200.0,39.1459,39.3036,39.1459,39.2406,122200.0
2008-02-05 09:55:00,49.77,49.81,49.65,49.7,114300.0,39.2406,39.2721,39.1459,39.1854,114300.0
2008-02-05 10:00:00,49.67,49.73,49.64,49.7,68900.0,39.1617,39.209,39.1381,39.1854,68900.0
2008-02-05 10:05:00,49.7,49.76,49.58,49.71,92700.0,39.1854,39.2327,39.0908,39.1933,92700.0
2008-02-05 10:10:00,49.71,49.75,49.65,49.65,63000.0,39.1933,39.2248,39.1459,39.1459,63000.0
2008-02-05 10:15:00,49.65,49.78,49.57,49.66,88100.0,39.1459,39.2484,39.0829,39.1538,88100.0
2008-02-05 10:20:00,49.65,49.72,49.47,49.47,90300.0,39.1459,39.2011,39.004,39.004,90300.0
2008-02-05 10:25:00,49.47,49.76,49.41,49.75,102300.0,39.004,39.2327,38.9567,39.2248,102300.0
2008-02-05 10:30:00,49.76,49.8,49.54,49.55,83100.0,39.2327,39.2642,39.0592,39.0671,83100.0
2008-02-05 10:35:00,49.55,49.69,49.43,49.65,70800.0,39.0671,39.1775,38.9725,39.1459,70800.0
2008-02-05 10:40:00,49.65,49.74,49.6,49.71,49200.0,39.1459,39.2169,39.1065,39.1933,49200.0
2008-02-05 10:45:00,49.74,49.79,49.64,49.69,67700.0,39.2169,39.2563,39.1381,39.1775,67700.0
2008-02-05 10:50:00,49.7,49.84,49.66,49.75,61400.0,39.1854,39.2957,39.1538,39.2248,61400.0
2008-02-05 10:55:00,49.76,50.03,49.74,50.0,82100.0,39.2327,39.4456,39.2169,39.4219,82100.0
2008-02-05 11:00:00,50.01,50.02,49.81,49.83,64300.0,39.4298,39.4377,39.2721,39.2879,64300.0
2008-02-05 11:05:00,49.83,49.83,49.57,49.6,62600.0,39.2879,39.2879,39.0829,39.1065,62600.0
2008-02-05 11:10:00,49.6,49.76,49.58,49.74,42200.0,39.1065,39.2327,39.0908,39.2169,42200.0
2008-02-05 11:15:00,49.76,49.84,49.74,49.79,32300.0,39.2327,39.2957,39.2169,39.2563,32300.0
2008-02-05 11:20:00,49.81,49.99,49.76,49.89,119400.0,39.2721,39.414,39.2327,39.3352,119400.0
2008-02-05 11:25:00,49.9,49.98,49.89,49.94,31600.0,39.3431,39.4061,39.3352,39.3746,31600.0
2008-02-05 11:30:00,49.94,50.02,49.94,49.96,53000.0,39.3746,39.4377,39.3746,39.3904,53000.0
2008-02-05 11:35:00,49.97,50.04,49.95,50.0,34900.0,39.3982,39.4534,39.3825,39.4219,34900.0
2008-02-05 11:40:00,50.0,50.02,49.95,49.95,41600.0,39.4219,39.4377,39.3825,39.3825,41600.0
2008-02-05 11:45:00,49.96,50.09,49.96,50.09,58100.0,39.3904,39.4929,39.3904,39.4929,58100.0
2008-02-05 11:50:00,50.09,50.14,50.05,50.13,71700.0,39.4929,39.5323,39.4613,39.5244,71700.0
2008-02-05 11:55:00,50.15,50.23,50.08,50.09,133400.0,39.5402,39.6032,39.485,39.4929,133400.0
2008-02-05 12:00:00,50.09,50.11,50.05,50.05,44100.0,39.4929,39.5086,39.4613,39.4613,44100.0
2008-02-05 12:05:00,50.05,50.07,49.95,49.96,52000.0,39.4613,39.4771,39.3825,39.3904,52000.0
2008-02-05 12:10:00,49.98,49.99,49.94,49.96,62400.0,39.4061,39.414,39.3746,39.3904,62400.0
2008-02-05 12:15:00,49.97,49.98,49.93,49.95,46300.0,39.3982,39.4061,39.3667,39.3825,46300.0
2008-02-05 12:20:00,49.95,49.96,49.74,49.81,69600.0,39.3825,39.3904,39.2169,39.2721,69600.0
2008-02-05 12:25:00,49.82,49.94,49.7,49.74,52000.0,39.28,39.3746,39.1854,39.2169,52000.0
2008-02-05 12:30:00,49.75,49.82,49.73,49.78,20700.0,39.2248,39.28,39.209,39.2484,20700.0
2008-02-05 12:35:00,49.79,49.81,49.64,49.75,53600.0,39.2563,39.2721,39.1381,39.2248,53600.0
2008-02-05 12:40:00,49.77,49.9,49.76,49.84,36700.0,39.2406,39.3431,39.2327,39.2957,36700.0
2008-02-05 12:45:00,49.83,49.92,49.8,49.86,32500.0,39.2879,39.3588,39.2642,39.3115,32500.0
2008-02-05 12:50:00,49.85,49.93,49.83,49.85,22400.0,39.3036,39.3667,39.2879,39.3036,22400.0
2008-02-05 12:55:00,49.86,49.93,49.83,49.88,35300.0,39.3115,39.3667,39.2879,39.3273,35300.0
2008-02-05 13:00:00,49.88,49.95,49.88,49.91,43600.0,39.3273,39.3825,39.3273,39.3509,43600.0
2008-02-05 13:05:00,49.9,49.97,49.77,49.79,38000.0,39.3431,39.3982,39.2406,39.2563,38000.0
2008-02-05 13:10:00,49.81,49.81,49.66,49.73,64700.0,39.2721,39.2721,39.1538,39.209,64700.0
2008-02-05 13:15:00,49.76,49.78,49.69,49.74,26800.0,39.2327,39.2484,39.1775,39.2169,26800.0
2008-02-05 13:20:00,49.75,49.82,49.7,49.79,30600.0,39.2248,39.28,39.1854,39.2563,30600.0
2008-02-05 13:25:00,49.77,49.78,49.66,49.76,38100.0,39.2406,39.2484,39.1538,39.2327,38100.0
2008-02-05 13:30:00,49.76,49.83,49.61,49.64,50200.0,39.2327,39.2879,39.1144,39.1381,50200.0
2008-02-05 13:35:00,49.65,49.71,49.6,49.7,48600.0,39.1459,39.1933,39.1065,39.1854,48600.0
2008-02-05 13:40:00,49.7,49.77,49.69,49.71,46400.0,39.1854,39.2406,39.1775,39.1933,46400.0
2008-02-05 13:45:00,49.72,49.77,49.62,49.68,70600.0,39.2011,39.2406,39.1223,39.1696,70600.0
2008-02-05 13:50:00,49.68,49.74,49.67,49.73,50000.0,39.1696,39.2169,39.1617,39.209,50000.0
2008-02-05 13:55:00,49.74,49.8,49.7,49.73,67400.0,39.2169,39.2642,39.1854,39.209,67400.0
2008-02-05 14:00:00,49.74,49.78,49.68,49.73,52000.0,39.2169,39.2484,39.1696,39.209,52000.0
2008-02-05 14:05:00,49.75,49.85,49.7,49.8,44900.0,39.2248,39.3036,39.1854,39.2642,44900.0
2008-02-05 14:10:00,49.81,49.86,49.74,49.76,135200.0,39.2721,39.3115,39.2169,39.2327,135200.0
2008-02-05 14:15:00,49.76,49.8,49.7,49.78,65800.0,39.2327,39.2642,39.1854,39.2484,65800.0
2008-02-05 14:20:00,49.78,49.79,49.7,49.79,43700.0,39.2484,39.2563,39.1854,39.2563,43700.0
2008-02-05 14:25:00,49.79,49.81,49.69,49.75,60500.0,39.2563,39.2721,39.1775,39.2248,60500.0
2008-02-05 14:30:00,49.75,49.83,49.65,49.67,82100.0,39.2248,39.2879,39.1459,39.1617,82100.0
2008-02-05 14:35:00,49.68,49.84,49.67,49.76,91100.0,39.1696,39.2957,39.1617,39.2327,91100.0
2008-02-05 14:40:00,49.76,49.79,49.7,49.75,34000.0,39.2327,39.2563,39.1854,39.2248,34000.0
2008-02-05 14:45:00,49.74,49.75,49.63,49.66,40100.0,39.2169,39.2248,39.1302,39.1538,40100.0
2008-02-05 14:50:00,49.68,49.7,49.61,49.64,45800.0,39.1696,39.1854,39.1144,39.1381,45800.0
2008-02-05 14:55:00,49.65,49.66,49.59,49.6,71600.0,39.1459,39.1538,39.0986,39.1065,71600.0
2008-02-05 15:00:00,49.6,49.7,49.52,49.7,135300.0,39.1065,39.1854,39.0434,39.1854,135300.0
2008-02-05 15:05:00,49.69,49.73,49.62,49.64,64100.0,39.1775,39.209,39.1223,39.1381,64100.0
2008-02-05 15:10:00,49.64,49.72,49.61,49.7,71300.0,39.1381,39.2011,39.1144,39.1854,71300.0
2008-02-05 15:15:00,49.69,49.74,49.68,49.72,69100.0,39.1775,39.2169,39.1696,39.2011,69100.0
2008-02-05 15:20:00,49.74,49.76,49.62,49.69,137900.0,39.2169,39.2327,39.1223,39.1775,137900.0
2008-02-05 15:25:00,49.69,49.72,49.55,49.66,106100.0,39.1775,39.2011,39.0671,39.1538,106100.0
2008-02-05 15:30:00,49.67,49.71,49.5,49.55,152400.0,39.1617,39.1933,39.0277,39.0671,152400.0
2008-02-05 15:35:00,49.56,49.68,49.56,49.59,68200.0,39.075,39.1696,39.075,39.0986,68200.0
2008-02-05 15:40:00,49.58,49.59,49.45,49.5,196300.0,39.0908,39.0986,38.9883,39.0277,196300.0
2008-02-05 15:45:00,49.5,49.57,49.43,49.48,225300.0,39.0277,39.0829,38.9725,39.0119,225300.0
2008-02-05 15:50:00,49.49,49.61,49.47,49.58,169100.0,39.0198,39.1144,39.004,39.0908,169100.0
2008-02-05 15:55:00,49.58,49.6,49.42,49.42,215300.0,39.0908,39.1065,38.9646,38.9646,215300.0
2008-02-06 09:30:00,49.64,49.74,49.33,49.35,120900.0,39.1381,39.2169,38.8936,38.9094,120900.0
2008-02-06 09:35:00,49.35,49.64,49.28,49.62,77400.0,38.9094,39.1381,38.8542,39.1223,77400.0
2008-02-06 09:40:00,49.64,49.75,49.5,49.51,596300.0,39.1381,39.2248,39.0277,39.0356,596300.0
2008-02-06 09:45:00,49.51,49.68,49.44,49.67,92000.0,39.0356,39.1696,38.9804,39.1617,92000.0
2008-02-06 09:50:00,49.67,49.72,49.61,49.7,83000.0,39.1617,39.2011,39.1144,39.1854,83000.0
2008-02-06 09:55:00,49.69,49.79,49.63,49.77,106800.0,39.1775,39.2563,39.1302,39.2406,106800.0
2008-02-06 10:00:00,49.77,49.81,49.62,49.66,101500.0,39.2406,39.2721,39.1223,39.1538,101500.0
2008-02-06 10:05:00,49.67,49.69,49.46,49.46,182500.0,39.1617,39.1775,38.9961,38.9961,182500.0
2008-02-06 10:10:00,49.45,49.51,49.43,49.51,90200.0,38.9883,39.0356,38.9725,39.0356,90200.0
2008-02-06 10:15:00,49.49,49.62,49.49,49.5,125200.0,39.0198,39.1223,39.0198,39.0277,125200.0
2008-02-06 10:20:00,49.49,49.55,49.41,49.55,56700.0,39.0198,39.0671,38.9567,39.0671,56700.0
2008-02-06 10:25:00,49.54,49.55,49.46,49.49,53400.0,39.0592,39.0671,38.9961,39.0198,53400.0
2008-02-06 10:30:00,49.49,49.65,49.49,49.64,271000.0,39.0198,39.1459,39.0198,39.1381,271000.0
2008-02-06 10:35:00,49.64,49.65,49.52,49.57,142700.0,39.1381,39.1459,39.0434,39.0829,142700.0
2008-02-06 10:40:00,49.57,49.63,49.55,49.63,51600.0,39.0829,39.1302,39.0671,39.1302,51600.0
2008-02-06 10:45:00,49.63,49.65,49.6,49.62,44600.0,39.1302,39.1459,39.1065,39.1223,44600.0
2008-02-06 10:50:00,49.62,49.64,49.57,49.58,69400.0,39.1223,39.1381,39.0829,39.0908,69400.0
2008-02-06 10:55:00,49.58,49.61,49.56,49.59,30900.0,39.0908,39.1144,39.075,39.0986,30900.0
2008-02-06 11:00:00,49.6,49.68,49.59,49.62,156500.0,39.1065,39.1696,39.0986,39.1223,156500.0
2008-02-06 11:05:00,49.63,49.67,49.58,49.59,56100.0,39.1302,39.1617,39.0908,39.0986,56100.0
2008-02-06 11:10:00,49.59,49.62,49.59,49.61,36900.0,39.0986,39.1223,39.0986,39.1144,36900.0
2008-02-06 11:15:00,49.6,49.65,49.59,49.6,48500.0,39.1065,39.1459,39.0986,39.1065,48500.0
2008-02-06 11:20:00,49.59,49.64,49.56,49.63,51600.0,39.0986,39.1381,39.075,39.1302,51600.0
2008-02-06 11:25:00,49.63,49.64,49.58,49.6,69300.0,39.1302,39.1381,39.0908,39.1065,69300.0
2008-02-06 11:30:00,49.6,49.61,49.58,49.58,40200.0,39.1065,39.1144,39.0908,39.0908,40200.0
2008-02-06 11:35:00,49.59,49.61,49.56,49.58,30800.0,39.0986,39.1144,39.075,39.0908,30800.0
2008-02-06 11:40:00,49.58,49.58,49.55,49.57,56100.0,39.0908,39.0908,39.0671,39.0829,56100.0
2008-02-06 11:45:00,49.56,49.57,49.51,49.53,31600.0,39.075,39.0829,39.0356,39.0513,31600.0
2008-02-06 11:50:00,49.53,49.57,49.52,49.56,34000.0,39.0513,39.0829,39.0434,39.075,34000.0
2008-02-06 11:55:00,49.56,49.56,49.52,49.54,38700.0,39.075,39.075,39.0434,39.0592,38700.0
2008-02-06 12:00:00,49.54,49.56,49.42,49.42,51500.0,39.0592,39.075,38.9646,38.9646,51500.0
2008-02-06 12:05:00,49.43,49.5,49.43,49.46,34000.0,38.9725,39.0277,38.9725,38.9961,34000.0
2008-02-06 12:10:00,49.47,49.5,49.41,49.5,26500.0,39.004,39.0277,38.9567,39.0277,26500.0
2008-02-06 12:15:00,49.5,49.5,49.4,49.47,43700.0,39.0277,39.0277,38.9488,39.004,43700.0
2008-02-06 12:20:00,49.47,49.5,49.44,49.44,26900.0,39.004,39.0277,38.9804,38.9804,26900.0
2008-02-06 12:25:00,49.44,49.44,49.35,49.37,29300.0,38.9804,38.9804,38.9094,38.9252,29300.0
2008-02-06 12:30:00,49.38,49.42,49.37,49.42,26800.0,38.9331,38.9646,38.9252,38.9646,26800.0
2008-02-06 12:35:00,49.41,49.43,49.38,49.42,22300.0,38.9567,38.9725,38.9331,38.9646,22300.0
2008-02-06 12:40:00,49.42,49.43,49.4,49.43,170800.0,38.9646,38.9725,38.9488,38.9725,170800.0
2008-02-06 12:45:00,49.43,49.49,49.38,49.4,31500.0,38.9725,39.0198,38.9331,38.9488,31500.0
2008-02-06 12:50:00,49.4,49.45,49.4,49.45,22600.0,38.9488,38.9883,38.9488,38.9883,22600.0
2008-02-06 12:55:00,49.44,49.48,49.41,49.45,20400.0,38.9804,39.0119,38.9567,38.9883,20400.0
2008-02-06 13:00:00,49.46,49.51,49.44,49.47,23200.0,38.9961,39.0356,38.9804,39.004,23200.0
2008-02-06 13:05:00,49.45,49.47,49.41,49.42,28100.0,38.9883,39.004,38.9567,38.9646,28100.0
2008-02-06 13:10:00,49.41,49.44,49.36,49.44,38100.0,38.9567,38.9804,38.9173,38.9804,38100.0
2008-02-06 13:15:00,49.44,49.54,49.44,49.45,39300.0,38.9804,39.0592,38.9804,38.9883,39300.0
2008-02-06 13:20:00,49.44,49.5,49.43,49.48,16800.0,38.9804,39.0277,38.9725,39.0119,16800.0
2008-02-06 13:25:00,49.49,49.49,49.41,49.44,27500.0,39.0198,39.0198,38.9567,38.9804,27500.0
2008-02-06 13:30:00,49.45,49.46,49.4,49.44,31700.0,38.9883,38.9961,38.9488,38.9804,31700.0
2008-02-06 13:35:00,49.44,49.51,49.42,49.51,65100.0,38.9804,39.0356,38.9646,39.0356,65100.0
2008-02-06 13:40:00,49.5,49.54,49.49,49.52,57300.0,39.0277,39.0592,39.0198,39.0434,57300.0
2008-02-06 13:45:00,49.52,49.6,49.52,49.56,52400.0,39.0434,39.1065,39.0434,39.075,52400.0
2008-02-06 13:50:00,49.56,49.59,49.54,49.54,41800.0,39.075,39.0986,39.0592,39.0592,41800.0
2008-02-06 13:55:00,49.54,49.6,49.52,49.55,60800.0,39.0592,39.1065,39.0434,39.0671,60800.0
2008-02-06 14:00:00,49.55,49.6,49.48,49.5,93100.0,39.0671,39.1065,39.0119,39.0277,93100.0
2008-02-06 14:05:00,49.51,49.53,49.47,49.49,42700.0,39.0356,39.0513,39.004,39.0198,42700.0
2008-02-06 14:10:00,49.49,49.5,49.4,49.4,38700.0,39.0198,39.0277,38.9488,38.9488,38700.0
2008-02-06 14:15:00,49.41,49.51,49.4,49.47,102000.0,38.9567,39.0356,38.9488,39.004,102000.0
2008-02-06 14:20:00,49.48,49.53,49.42,49.52,133300.0,39.0119,39.0513,38.9646,39.0434,133300.0
2008-02-06 14:25:00,49.52,49.53,49.47,49.49,96100.0,39.0434,39.0513,39.004,39.0198,96100.0
2008-02-06 14:30:00,49.49,49.51,49.46,49.46,57000.0,39.0198,39.0356,38.9961,38.9961,57000.0
2008-02-06 14:35:00,49.47,49.53,49.43,49.5,79100.0,39.004,39.0513,38.9725,39.0277,79100.0
2008-02-06 14:40:00,49.5,49.51,49.44,49.47,40600.0,39.0277,39.0356,38.9804,39.004,40600.0
2008-02-06 14:45:00,49.47,49.5,49.45,49.46,63900.0,39.004,39.0277,38.9883,38.9961,63900.0
2008-02-06 14:50:00,49.46,49.5,49.45,49.49,69300.0,38.9961,39.0277,38.9883,39.0198,69300.0
2008-02-06 14:55:00,49.49,49.54,49.48,49.49,83800.0,39.0198,39.0592,39.0119,39.0198,83800.0
2008-02-06 15:00:00,49.5,49.54,49.46,49.47,91500.0,39.0277,39.0592,38.9961,39.004,91500.0
2008-02-06 15:05:00,49.48,49.53,49.48,49.49,33100.0,39.0119,39.0513,39.0119,39.0198,33100.0
2008-02-06 15:10:00,49.49,49.56,49.45,49.49,66300.0,39.0198,39.075,38.9883,39.0198,66300.0
2008-02-06 15:15:00,49.49,49.51,49.4,49.49,103700.0,39.0198,39.0356,38.9488,39.0198,103700.0
2008-02-06 15:20:00,49.49,49.53,49.43,49.48,100700.0,39.0198,39.0513,38.9725,39.0119,100700.0
2008-02-06 15:25:00,49.47,49.5,49.41,49.47,73800.0,39.004,39.0277,38.9567,39.004,73800.0
2008-02-06 15:30:00,49.47,49.48,49.35,49.35,172300.0,39.004,39.0119,38.9094,38.9094,172300.0
2008-02-06 15:35:00,49.35,49.43,49.31,49.41,79600.0,38.9094,38.9725,38.8779,38.9567,79600.0
2008-02-06 15:40:00,49.4,49.43,49.34,49.4,67300.0,38.9488,38.9725,38.9015,38.9488,67300.0
2008-02-06 15:45:00,49.4,49.45,49.36,49.41,90600.0,38.9488,38.9883,38.9173,38.9567,90600.0
2008-02-06 15:50:00,49.41,49.41,49.3,49.38,118000.0,38.9567,38.9567,38.87,38.9331,118000.0
2008-02-06 15:55:00,49.38,49.38,49.3,49.38,143400.0,38.9331,38.9331,38.87,38.9331,143400.0
2008-02-07 09:30:00,49.1,49.5,49.08,49.28,286700.0,38.7123,39.0277,38.6965,38.8542,286700.0
2008-02-07 09:35:00,49.26,49.4,49.13,49.15,154400.0,38.8385,38.9488,38.736,38.7517,154400.0
2008-02-07 09:40:00,49.15,49.23,49.05,49.1,67500.0,38.7517,38.8148,38.6729,38.7123,67500.0
2008-02-07 09:45:00,49.11,49.12,49.0,49.11,142000.0,38.7202,38.7281,38.6335,38.7202,142000.0
2008-02-07 09:50:00,49.12,49.28,49.0,49.24,130600.0,38.7281,38.8542,38.6335,38.8227,130600.0
2008-02-07 09:55:00,49.24,49.28,49.07,49.07,126200.0,38.8227,38.8542,38.6887,38.6887,126200.0
2008-02-07 10:00:00,49.07,49.16,48.95,49.0,208800.0,38.6887,38.7596,38.594,38.6335,208800.0
2008-02-07 10:05:00,49.01,49.17,49.0,49.06,86100.0,38.6413,38.7675,38.6335,38.6808,86100.0
2008-02-07 10:10:00,49.06,49.49,49.04,49.49,70000.0,38.6808,39.0198,38.665,39.0198,70000.0
2008-02-07 10:15:00,49.49,49.61,49.38,49.43,204500.0,39.0198,39.1144,38.9331,38.9725,204500.0
2008-02-07 10:20:00,49.43,49.51,49.32,49.4,69400.0,38.9725,39.0356,38.8858,38.9488,69400.0
2008-02-07 10:25:00,49.4,49.54,49.4,49.46,47100.0,38.9488,39.0592,38.9488,38.9961,47100.0
2008-02-07 10:30:00,49.43,49.47,49.34,49.43,41200.0,38.9725,39.004,38.9015,38.9725,41200.0
2008-02-07 10:35:00,49.43,49.47,49.18,49.18,81000.0,38.9725,39.004,38.7754,38.7754,81000.0
2008-02-07 10:40:00,49.18,49.2,49.15,49.19,63600.0,38.7754,38.7911,38.7517,38.7833,63600.0
2008-02-07 10:45:00,49.19,49.2,49.15,49.15,38700.0,38.7833,38.7911,38.7517,38.7517,38700.0
2008-02-07 10:50:00,49.16,49.18,49.12,49.16,36000.0,38.7596,38.7754,38.7281,38.7596,36000.0
2008-02-07 10:55:00,49.15,49.17,49.08,49.13,37900.0,38.7517,38.7675,38.6965,38.736,37900.0
2008-02-07 11:00:00,49.13,49.18,49.02,49.02,42400.0,38.736,38.7754,38.6492,38.6492,42400.0
2008-02-07 11:05:00,49.03,49.08,48.98,48.98,85800.0,38.6571,38.6965,38.6177,38.6177,85800.0
2008-02-07 11:10:00,49.0,49.07,48.95,49.06,91000.0,38.6335,38.6887,38.594,38.6808,91000.0
2008-02-07 11:15:00,49.07,49.08,48.98,48.98,46400.0,38.6887,38.6965,38.6177,38.6177,46400.0
2008-02-07 11:20:00,48.99,49.06,48.97,49.06,54800.0,38.6256,38.6808,38.6098,38.6808,54800.0
2008-02-07 11:25:00,49.06,49.06,48.9,48.98,65600.0,38.6808,38.6808,38.5546,38.6177,65600.0
2008-02-07 11:30:00,48.97,49.04,48.97,49.03,50200.0,38.6098,38.665,38.6098,38.6571,50200.0
2008-02-07 11:35:00,49.03,49.03,48.85,48.92,134000.0,38.6571,38.6571,38.5152,38.5704,134000.0
2008-02-07 11:40:00,48.93,49.0,48.91,48.95,33200.0,38.5783,38.6335,38.5625,38.594,33200.0
2008-02-07 11:45:00,48.96,49.02,48.94,48.98,55000.0,38.6019,38.6492,38.5862,38.6177,55000.0
2008-02-07 11:50:00,48.96,49.02,48.95,49.01,54100.0,38.6019,38.6492,38.594,38.6413,54100.0
2008-02-07 11:55:00,49.0,49.5,48.99,49.0,104500.0,38.6335,39.0277,38.6256,38.6335,104500.0
2008-02-07 12:00:00,49.01,49.02,48.94,48.97,44800.0,38.6413,38.6492,38.5862,38.6098,44800.0
2008-02-07 12:05:00,48.96,49.02,48.95,48.96,82900.0,38.6019,38.6492,38.594,38.6019,82900.0
2008-02-07 12:10:00,48.97,48.99,48.94,48.94,77200.0,38.6098,38.6256,38.5862,38.5862,77200.0
2008-02-07 12:15:00,48.94,48.96,48.88,48.88,100400.0,38.5862,38.6019,38.5388,38.5388,100400.0
2008-02-07 12:20:00,48.89,48.91,48.83,48.87,45500.0,38.5467,38.5625,38.4994,38.531,45500.0
2008-02-07 12:25:00,48.87,49.0,48.87,48.87,40300.0,38.531,38.6335,38.531,38.531,40300.0
2008-02-07 12:30:00,48.88,49.02,48.87,48.98,63600.0,38.5388,38.6492,38.531,38.6177,63600.0
2008-02-07 12:35:00,48.99,48.99,48.84,48.9,91900.0,38.6256,38.6256,38.5073,38.5546,91900.0
2008-02-07 12:40:00,48.91,48.96,48.83,48.93,43700.0,38.5625,38.6019,38.4994,38.5783,43700.0
2008-02-07 12:45:00,48.95,49.02,48.88,48.99,56900.0,38.594,38.6492,38.5388,38.6256,56900.0
2008-02-07 12:50:00,48.99,49.09,48.99,49.09,45300.0,38.6256,38.7044,38.6256,38.7044,45300.0
2008-02-07 12:55:00,49.08,49.09,49.01,49.07,42000.0,38.6965,38.7044,38.6413,38.6887,42000.0
2008-02-07 13:00:00,49.07,49.09,49.03,49.05,48800.0,38.6887,38.7044,38.6571,38.6729,48800.0
2008-02-07 13:05:00,49.05,49.05,48.97,49.02,33000.0,38.6729,38.6729,38.6098,38.6492,33000.0
2008-02-07 13:10:00,49.03,49.03,48.99,49.02,145600.0,38.6571,38.6571,38.6256,38.6492,145600.0
2008-02-07 13:15:00,49.02,49.08,49.0,49.01,39400.0,38.6492,38.6965,38.6335,38.6413,39400.0
2008-02-07 13:20:00,49.01,49.05,49.0,49.05,43500.0,38.6413,38.6729,38.6335,38.6729,43500.0
2008-02-07 13:25:00,49.05,49.17,49.04,49.13,41200.0,38.6729,38.7675,38.665,38.736,41200.0
2008-02-07 13:30:00,49.12,49.13,49.01,49.13,33400.0,38.7281,38.736,38.6413,38.736,33400.0
2008-02-07 13:35:00,49.14,49.18,49.12,49.14,22000.0,38.7438,38.7754,38.7281,38.7438,22000.0
2008-02-07 13:40:00,49.14,49.17,49.11,49.14,52800.0,38.7438,38.7675,38.7202,38.7438,52800.0
2008-02-07 13:45:00,49.15,49.23,49.15,49.17,109100.0,38.7517,38.8148,38.7517,38.7675,109100.0
2008-02-07 13:50:00,49.18,49.19,49.12,49.19,48800.0,38.7754,38.7833,38.7281,38.7833,48800.0
2008-02-07 13:55:00,49.2,49.34,49.19,49.27,81600.0,38.7911,38.9015,38.7833,38.8463,81600.0
2008-02-07 14:00:00,49.26,49.32,49.26,49.28,62800.0,38.8385,38.8858,38.8385,38.8542,62800.0
2008-02-07 14:05:00,49.28,49.28,49.13,49.18,144800.0,38.8542,38.8542,38.736,38.7754,144800.0
2008-02-07 14:10:00,49.17,49.2,49.06,49.07,63900.0,38.7675,38.7911,38.6808,38.6887,63900.0
2008-02-07 14:15:00,49.07,49.21,49.02,49.12,80800.0,38.6887,38.799,38.6492,38.7281,80800.0
2008-02-07 14:20:00,49.12,49.18,49.09,49.13,53500.0,38.7281,38.7754,38.7044,38.736,53500.0
2008-02-07 14:25:00,49.14,49.22,49.13,49.19,54300.0,38.7438,38.8069,38.736,38.7833,54300.0
2008-02-07 14:30:00,49.19,49.19,48.95,48.95,76700.0,38.7833,38.7833,38.594,38.594,76700.0
2008-02-07 14:35:00,48.95,49.03,48.9,48.96,145800.0,38.594,38.6571,38.5546,38.6019,145800.0
2008-02-07 14:40:00,48.96,48.96,48.81,48.82,164900.0,38.6019,38.6019,38.4837,38.4915,164900.0
2008-02-07 14:45:00,48.83,48.93,48.77,48.93,109100.0,38.4994,38.5783,38.4521,38.5783,109100.0
2008-02-07 14:50:00,48.93,49.01,48.85,49.01,75800.0,38.5783,38.6413,38.5152,38.6413,75800.0
2008-02-07 14:55:00,49.01,49.08,48.97,48.97,66600.0,38.6413,38.6965,38.6098,38.6098,66600.0
2008-02-07 15:00:00,48.97,48.98,48.82,48.84,51900.0,38.6098,38.6177,38.4915,38.5073,51900.0
2008-02-07 15:05:00,48.83,48.86,48.68,48.68,175100.0,38.4994,38.5231,38.3812,38.3812,175100.0
2008-02-07 15:10:00,48.68,48.87,48.66,48.77,97100.0,38.3812,38.531,38.3654,38.4521,97100.0
2008-02-07 15:15:00,48.77,48.87,48.72,48.84,94400.0,38.4521,38.531,38.4127,38.5073,94400.0
2008-02-07 15:20:00,48.84,48.89,48.77,48.79,111200.0,38.5073,38.5467,38.4521,38.4679,111200.0
2008-02-07 15:25:00,48.77,48.89,48.68,48.75,231200.0,38.4521,38.5467,38.3812,38.4364,231200.0
2008-02-07 15:30:00,48.75,48.95,48.72,48.95,92700.0,38.4364,38.594,38.4127,38.594,92700.0
2008-02-07 15:35:00,48.95,49.04,48.85,48.95,92300.0,38.594,38.665,38.5152,38.594,92300.0
2008-02-07 15:40:00,48.95,49.0,48.88,48.88,107600.0,38.594,38.6335,38.5388,38.5388,107600.0
2008-02-07 15:45:00,48.88,49.01,48.87,48.99,93700.0,38.5388,38.6413,38.531,38.6256,93700.0
2008-02-07 15:50:00,48.99,49.04,48.89,49.0,88000.0,38.6256,38.665,38.5467,38.6335,88000.0
2008-02-07 15:55:00,49.01,49.02,48.94,48.98,126000.0,38.6413,38.6492,38.5862,38.6177,126000.0
2008-02-08 09:30:00,48.86,48.86,48.25,48.28,121500.0,38.5231,38.5231,38.0421,38.0658,121500.0
2008-02-08 09:35:00,48.3,48.41,48.26,48.31,97300.0,38.0816,38.1683,38.05,38.0894,97300.0
2008-02-08 09:40:00,48.31,48.32,48.24,48.25,98200.0,38.0894,38.0973,38.0342,38.0421,98200.0
2008-02-08 09:45:00,48.26,48.41,48.21,48.27,131200.0,38.05,38.1683,38.0106,38.0579,131200.0
2008-02-08 09:50:00,48.27,48.5,48.26,48.49,56700.0,38.0579,38.2392,38.05,38.2314,56700.0
2008-02-08 09:55:00,48.49,48.52,48.28,48.39,73000.0,38.2314,38.255,38.0658,38.1525,73000.0
2008-02-08 10:00:00,48.39,48.4,48.34,48.35,37100.0,38.1525,38.1604,38.1131,38.121,37100.0
2008-02-08 10:05:00,48.35,48.4,48.31,48.32,43600.0,38.121,38.1604,38.0894,38.0973,43600.0
2008-02-08 10:10:00,48.32,48.38,48.31,48.32,86200.0,38.0973,38.1446,38.0894,38.0973,86200.0
2008-02-08 10:15:00,48.32,48.35,48.27,48.32,56300.0,38.0973,38.121,38.0579,38.0973,56300.0
2008-02-08 10:20:00,48.32,48.35,48.24,48.28,68400.0,38.0973,38.121,38.0342,38.0658,68400.0
2008-02-08 10:25:00,48.27,48.3,48.16,48.18,133700.0,38.0579,38.0816,37.9712,37.9869,133700.0
2008-02-08 10:30:00,48.18,48.19,48.09,48.12,80800.0,37.9869,37.9948,37.916,37.9396,80800.0
2008-02-08 10:35:00,48.13,48.17,48.06,48.07,64200.0,37.9475,37.9791,37.8923,37.9002,64200.0
2008-02-08 10:40:00,48.07,48.1,47.98,47.98,229200.0,37.9002,37.9239,37.8293,37.8293,229200.0
2008-02-08 10:45:00,47.98,47.99,47.85,47.93,110500.0,37.8293,37.8371,37.7268,37.7898,110500.0
2008-02-08 10:50:00,47.93,47.96,47.8,47.82,145700.0,37.7898,37.8135,37.6873,37.7031,145700.0
2008-02-08 10:55:00,47.82,47.85,47.61,47.65,156300.0,37.7031,37.7268,37.5375,37.5691,156300.0
2008-02-08 11:00:00,47.66,47.79,47.59,47.71,188000.0,37.577,37.6795,37.5218,37.6164,188000.0
2008-02-08 11:05:00,47.72,47.9,47.7,47.82,155300.0,37.6243,37.7662,37.6085,37.7031,155300.0
2008-02-08 11:10:00,47.83,47.94,47.81,47.9,96800.0,37.711,37.7977,37.6952,37.7662,96800.0
2008-02-08 11:15:00,47.91,48.05,47.9,48.01,72900.0,37.7741,37.8844,37.7662,37.8529,72900.0
2008-02-08 11:20:00,48.01,48.04,47.96,48.04,59000.0,37.8529,37.8766,37.8135,37.8766,59000.0
2008-02-08 11:25:00,48.04,48.06,47.93,47.99,103900.0,37.8766,37.8923,37.7898,37.8371,103900.0
2008-02-08 11:30:00,47.99,48.13,47.93,48.13,72600.0,37.8371,37.9475,37.7898,37.9475,72600.0
2008-02-08 11:35:00,48.13,48.18,48.13,48.17,35600.0,37.9475,37.9869,37.9475,37.9791,35600.0
2008-02-08 11:40:00,48.17,48.2,48.11,48.13,64800.0,37.9791,38.0027,37.9318,37.9475,64800.0
2008-02-08 11:45:00,48.13,48.15,48.03,48.08,64800.0,37.9475,37.9633,37.8687,37.9081,64800.0
2008-02-08 11:50:00,48.08,48.12,48.03,48.12,48800.0,37.9081,37.9396,37.8687,37.9396,48800.0
2008-02-08 11:55:00,48.12,48.14,48.03,48.04,43200.0,37.9396,37.9554,37.8687,37.8766,43200.0
2008-02-08 12:00:00,48.03,48.11,48.0,48.08,67800.0,37.8687,37.9318,37.845,37.9081,67800.0
2008-02-08 12:05:00,48.06,48.12,47.97,47.99,52000.0,37.8923,37.9396,37.8214,37.8371,52000.0
2008-02-08 12:10:00,47.99,48.06,47.97,48.04,37600.0,37.8371,37.8923,37.8214,37.8766,37600.0
2008-02-08 12:15:00,48.05,48.11,47.93,48.09,48200.0,37.8844,37.9318,37.7898,37.916,48200.0
2008-02-08 12:20:00,48.08,48.09,47.92,48.03,51700.0,37.9081,37.916,37.7819,37.8687,51700.0
2008-02-08 12:25:00,48.03,48.11,47.97,48.08,56100.0,37.8687,37.9318,37.8214,37.9081,56100.0
2008-02-08 12:30:00,48.07,48.08,47.97,48.03,40200.0,37.9002,37.9081,37.8214,37.8687,40200.0
2008-02-08 12:35:00,48.02,48.07,48.0,48.05,45700.0,37.8608,37.9002,37.845,37.8844,45700.0
2008-02-08 12:40:00,48.05,48.07,48.0,48.05,48900.0,37.8844,37.9002,37.845,37.8844,48900.0
2008-02-08 12:45:00,48.04,48.06,47.9,47.99,46300.0,37.8766,37.8923,37.7662,37.8371,46300.0
2008-02-08 12:50:00,47.98,48.1,47.97,48.09,41200.0,37.8293,37.9239,37.8214,37.916,41200.0
2008-02-08 12:55:00,48.09,48.17,48.08,48.15,27700.0,37.916,37.9791,37.9081,37.9633,27700.0
2008-02-08 13:00:00,48.15,48.15,48.1,48.1,25000.0,37.9633,37.9633,37.9239,37.9239,25000.0
2008-02-08 13:05:00,48.1,48.14,48.1,48.14,37500.0,37.9239,37.9554,37.9239,37.9554,37500.0
2008-02-08 13:10:00,48.14,48.15,48.0,48.03,69200.0,37.9554,37.9633,37.845,37.8687,69200.0
2008-02-08 13:15:00,48.08,48.11,48.0,48.01,50400.0,37.9081,37.9318,37.845,37.8529,50400.0
2008-02-08 13:20:00,48.0,48.12,48.0,48.08,37600.0,37.845,37.9396,37.845,37.9081,37600.0
2008-02-08 13:25:00,48.08,48.15,48.08,48.13,31900.0,37.9081,37.9633,37.9081,37.9475,31900.0
2008-02-08 13:30:00,48.13,48.14,48.05,48.07,32300.0,37.9475,37.9554,37.8844,37.9002,32300.0
2008-02-08 13:35:00,48.07,48.09,48.0,48.03,66000.0,37.9002,37.916,37.845,37.8687,66000.0
2008-02-08 13:40:00,48.03,48.07,47.94,47.97,84900.0,37.8687,37.9002,37.7977,37.8214,84900.0
2008-02-08 13:45:00,47.98,48.04,47.97,48.04,54900.0,37.8293,37.8766,37.8214,37.8766,54900.0
2008-02-08 13:50:00,48.04,48.14,48.0,48.05,59300.0,37.8766,37.9554,37.845,37.8844,59300.0
2008-02-08 13:55:00,48.05,48.09,47.99,48.05,46300.0,37.8844,37.916,37.8371,37.8844,46300.0
2008-02-08 14:00:00,48.04,48.09,48.01,48.02,32100.0,37.8766,37.916,37.8529,37.8608,32100.0
2008-02-08 14:05:00,48.02,48.06,47.98,47.98,58000.0,37.8608,37.8923,37.8293,37.8293,58000.0
2008-02-08 14:10:00,47.98,48.03,47.95,47.98,48600.0,37.8293,37.8687,37.8056,37.8293,48600.0
2008-02-08 14:15:00,47.98,48.1,47.98,48.07,68600.0,37.8293,37.9239,37.8293,37.9002,68600.0
2008-02-08 14:20:00,48.07,48.1,48.01,48.08,54800.0,37.9002,37.9239,37.8529,37.9081,54800.0
2008-02-08 14:25:00,48.08,48.12,48.08,48.11,23500.0,37.9081,37.9396,37.9081,37.9318,23500.0
2008-02-08 14:30:00,48.11,48.15,48.0,48.03,71200.0,37.9318,37.9633,37.845,37.8687,71200.0
2008-02-08 14:35:00,48.0,48.13,48.0,48.1,24000.0,37.845,37.9475,37.845,37.9239,24000.0
2008-02-08 14:40:00,48.1,48.11,48.04,48.11,52800.0,37.9239,37.9318,37.8766,37.9318,52800.0
2008-02-08 14:45:00,48.1,48.1,48.04,48.05,25600.0,37.9239,37.9239,37.8766,37.8844,25600.0
2008-02-08 14:50:00,48.04,48.11,48.04,48.09,36200.0,37.8766,37.9318,37.8766,37.916,36200.0
2008-02-08 14:55:00,48.09,48.13,48.02,48.04,62400.0,37.916,37.9475,37.8608,37.8766,62400.0
2008-02-08 15:00:00,48.04,48.1,48.0,48.04,40200.0,37.8766,37.9239,37.845,37.8766,40200.0
2008-02-08 15:05:00,48.04,48.07,47.99,48.01,67600.0,37.8766,37.9002,37.8371,37.8529,67600.0
2008-02-08 15:10:00,48.01,48.07,47.96,48.02,93800.0,37.8529,37.9002,37.8135,37.8608,93800.0
2008-02-08 15:15:00,48.02,48.07,48.02,48.05,78300.0,37.8608,37.9002,37.8608,37.8844,78300.0
2008-02-08 15:20:00,48.05,48.05,47.98,48.03,73500.0,37.8844,37.8844,37.8293,37.8687,73500.0
2008-02-08 15:25:00,48.03,48.08,48.0,48.05,120800.0,37.8687,37.9081,37.845,37.8844,120800.0
2008-02-08 15:30:00,48.05,48.13,48.03,48.12,114000.0,37.8844,37.9475,37.8687,37.9396,114000.0
2008-02-08 15:35:00,48.12,48.12,48.0,48.06,125100.0,37.9396,37.9396,37.845,37.8923,125100.0
2008-02-08 15:40:00,48.06,48.15,48.04,48.15,76400.0,37.8923,37.9633,37.8766,37.9633,76400.0
2008-02-08 15:45:00,48.16,48.3,48.16,48.2,139800.0,37.9712,38.0816,37.9712,38.0027,139800.0
2008-02-08 15:50:00,48.2,48.26,48.14,48.17,162800.0,38.0027,38.05,37.9554,37.9791,162800.0
2008-02-08 15:55:00,48.18,48.2,48.13,48.18,134900.0,37.9869,38.0027,37.9475,37.9869,134900.0
2008-02-11 09:30:00,48.2,48.2,47.94,48.11,97300.0,38.0027,38.0027,37.7977,37.9318,97300.0
2008-02-11 09:35:00,48.12,48.15,48.0,48.06,45100.0,37.9396,37.9633,37.845,37.8923,45100.0
2008-02-11 09:40:00,48.08,48.21,48.02,48.21,58700.0,37.9081,38.0106,37.8608,38.0106,58700.0
2008-02-11 09:45:00,48.21,48.37,48.11,48.15,62300.0,38.0106,38.1367,37.9318,37.9633,62300.0
2008-02-11 09:50:00,48.15,48.16,47.99,47.99,123000.0,37.9633,37.9712,37.8371,37.8371,123000.0
2008-02-11 09:55:00,47.99,48.02,47.81,47.89,82000.0,37.8371,37.8608,37.6952,37.7583,82000.0
2008-02-11 10:00:00,47.89,48.0,47.88,47.98,58700.0,37.7583,37.845,37.7504,37.8293,58700.0
2008-02-11 10:05:00,47.98,48.04,47.95,48.03,56200.0,37.8293,37.8766,37.8056,37.8687,56200.0
2008-02-11 10:10:00,48.03,48.04,47.94,47.98,73600.0,37.8687,37.8766,37.7977,37.8293,73600.0
2008-02-11 10:15:00,47.97,48.0,47.93,47.93,35300.0,37.8214,37.845,37.7898,37.7898,35300.0
2008-02-11 10:20:00,47.93,47.95,47.83,47.85,147500.0,37.7898,37.8056,37.711,37.7268,147500.0
2008-02-11 10:25:00,47.83,47.98,47.83,47.9,118800.0,37.711,37.8293,37.711,37.7662,118800.0
2008-02-11 10:30:00,47.89,47.94,47.75,47.93,246200.0,37.7583,37.7977,37.6479,37.7898,246200.0
2008-02-11 10:35:00,47.93,47.95,47.77,47.88,177400.0,37.7898,37.8056,37.6637,37.7504,177400.0
2008-02-11 10:40:00,47.88,47.95,47.87,47.9,110400.0,37.7504,37.8056,37.7425,37.7662,110400.0
2008-02-11 10:45:00,47.89,47.9,47.75,47.75,103200.0,37.7583,37.7662,37.6479,37.6479,103200.0
2008-02-11 10:50:00,47.76,47.79,47.67,47.79,108100.0,37.6558,37.6795,37.5848,37.6795,108100.0
2008-02-11 10:55:00,47.79,47.83,47.75,47.75,70300.0,37.6795,37.711,37.6479,37.6479,70300.0
2008-02-11 11:00:00,47.75,47.78,47.71,47.75,57200.0,37.6479,37.6716,37.6164,37.6479,57200.0
2008-02-11 11:05:00,47.77,47.81,47.73,47.73,79500.0,37.6637,37.6952,37.6321,37.6321,79500.0
2008-02-11 11:10:00,47.73,47.74,47.61,47.62,94700.0,37.6321,37.64,37.5375,37.5454,94700.0
2008-02-11 11:15:00,47.61,47.64,47.54,47.63,98500.0,37.5375,37.5612,37.4823,37.5533,98500.0
2008-02-11 11:20:00,47.63,47.7,47.54,47.55,85300.0,37.5533,37.6085,37.4823,37.4902,85300.0
2008-02-11 11:25:00,47.53,47.59,47.45,47.46,127300.0,37.4745,37.5218,37.4114,37.4193,127300.0
2008-02-11 11:30:00,47.48,47.51,47.4,47.46,136000.0,37.435,37.4587,37.372,37.4193,136000.0
2008-02-11 11:35:00,47.46,47.49,47.4,47.45,111800.0,37.4193,37.4429,37.372,37.4114,111800.0
2008-02-11 11:40:00,47.44,47.45,47.41,47.45,118500.0,37.4035,37.4114,37.3798,37.4114,118500.0
2008-02-11 11:45:00,47.45,47.48,47.41,47.48,90300.0,37.4114,37.435,37.3798,37.435,90300.0
2008-02-11 11:50:00,47.49,47.58,47.49,47.58,78000.0,37.4429,37.5139,37.4429,37.5139,78000.0
2008-02-11 11:55:00,47.57,47.57,47.43,47.45,105200.0,37.506,37.506,37.3956,37.4114,105200.0
2008-02-11 12:00:00,47.45,47.57,47.39,47.57,111800.0,37.4114,37.506,37.3641,37.506,111800.0
2008-02-11 12:05:00,47.56,47.67,47.52,47.62,87300.0,37.4981,37.5848,37.4666,37.5454,87300.0
2008-02-11 12:10:00,47.63,47.67,47.62,47.65,35600.0,37.5533,37.5848,37.5454,37.5691,35600.0
2008-02-11 12:15:00,47.65,47.72,47.6,47.68,47600.0,37.5691,37.6243,37.5296,37.5927,47600.0
2008-02-11 12:20:00,47.69,47.75,47.69,47.72,50700.0,37.6006,37.6479,37.6006,37.6243,50700.0
2008-02-11 12:25:00,47.72,47.72,47.57,47.61,59300.0,37.6243,37.6243,37.506,37.5375,59300.0
2008-02-11 12:30:00,47.62,47.7,47.56,47.7,46300.0,37.5454,37.6085,37.4981,37.6085,46300.0
2008-02-11 12:35:00,47.69,47.86,47.68,47.84,44400.0,37.6006,37.7346,37.5927,37.7189,44400.0
2008-02-11 12:40:00,47.83,47.87,47.75,47.82,51700.0,37.711,37.7425,37.6479,37.7031,51700.0
2008-02-11 12:45:00,47.82,47.95,47.82,47.88,38300.0,37.7031,37.8056,37.7031,37.7504,38300.0
2008-02-11 12:50:00,47.88,47.94,47.85,47.94,25500.0,37.7504,37.7977,37.7268,37.7977,25500.0
2008-02-11 12:55:00,47.95,47.97,47.87,47.97,27700.0,37.8056,37.8214,37.7425,37.8214,27700.0
2008-02-11 13:00:00,47.97,48.07,47.91,47.98,54000.0,37.8214,37.9002,37.7741,37.8293,54000.0
2008-02-11 13:05:00,47.96,47.98,47.87,47.87,34900.0,37.8135,37.8293,37.7425,37.7425,34900.0
2008-02-11 13:10:00,47.87,47.91,47.83,47.9,55900.0,37.7425,37.7741,37.711,37.7662,55900.0
2008-02-11 13:15:00,47.9,47.92,47.83,47.85,37500.0,37.7662,37.7819,37.711,37.7268,37500.0
2008-02-11 13:20:00,47.86,47.99,47.85,47.99,41900.0,37.7346,37.8371,37.7268,37.8371,41900.0
2008-02-11 13:25:00,47.98,48.1,47.98,48.09,37700.0,37.8293,37.9239,37.8293,37.916,37700.0
2008-02-11 13:30:00,48.1,48.15,47.95,48.04,62900.0,37.9239,37.9633,37.8056,37.8766,62900.0
2008-02-11 13:35:00,48.03,48.06,48.0,48.06,37000.0,37.8687,37.8923,37.845,37.8923,37000.0
2008-02-11 13:40:00,48.06,48.13,48.01,48.02,92500.0,37.8923,37.9475,37.8529,37.8608,92500.0
2008-02-11 13:45:00,48.01,48.14,48.01,48.13,152000.0,37.8529,37.9554,37.8529,37.9475,152000.0
2008-02-11 13:50:00,48.13,48.15,48.09,48.14,86800.0,37.9475,37.9633,37.916,37.9554,86800.0
2008-02-11 13:55:00,48.13,48.15,48.1,48.15,42400.0,37.9475,37.9633,37.9239,37.9633,42400.0
2008-02-11 14:00:00,48.14,48.24,48.14,48.19,85000.0,37.9554,38.0342,37.9554,37.9948,85000.0
2008-02-11 14:05:00,48.19,48.27,48.17,48.25,68200.0,37.9948,38.0579,37.9791,38.0421,68200.0
2008-02-11 14:10:00,48.25,48.3,48.21,48.23,62500.0,38.0421,38.0816,38.0106,38.0264,62500.0
2008-02-11 14:15:00,48.24,48.24,48.14,48.14,66900.0,38.0342,38.0342,37.9554,37.9554,66900.0
2008-02-11 14:20:00,48.14,48.2,48.11,48.19,51900.0,37.9554,38.0027,37.9318,37.9948,51900.0
2008-02-11 14:25:00,48.18,48.21,48.13,48.13,52700.0,37.9869,38.0106,37.9475,37.9475,52700.0
2008-02-11 14:30:00,48.13,48.21,48.13,48.2,98600.0,37.9475,38.0106,37.9475,38.0027,98600.0
2008-02-11 14:35:00,48.2,48.21,48.17,48.2,59300.0,38.0027,38.0106,37.9791,38.0027,59300.0
2008-02-11 14:40:00,48.2,48.22,48.15,48.21,52000.0,38.0027,38.0185,37.9633,38.0106,52000.0
2008-02-11 14:45:00,48.21,48.25,48.11,48.18,134500.0,38.0106,38.0421,37.9318,37.9869,134500.0
2008-02-11 14:50:00,48.19,48.23,48.18,48.21,116500.0,37.9948,38.0264,37.9869,38.0106,116500.0
2008-02-11 14:55:00,48.21,48.21,48.1,48.1,65100.0,38.0106,38.0106,37.9239,37.9239,65100.0
2008-02-11 15:00:00,48.11,48.11,48.02,48.08,147900.0,37.9318,37.9318,37.8608,37.9081,147900.0
2008-02-11 15:05:00,48.08,48.27,48.08,48.26,162300.0,37.9081,38.0579,37.9081,38.05,162300.0
2008-02-11 15:10:00,48.27,48.31,48.24,48.28,83400.0,38.0579,38.0894,38.0342,38.0658,83400.0
2008-02-11 15:15:00,48.29,48.34,48.26,48.34,60800.0,38.0737,38.1131,38.05,38.1131,60800.0
2008-02-11 15:20:00,48.32,48.36,48.25,48.33,79600.0,38.0973,38.1289,38.0421,38.1052,79600.0
2008-02-11 15:25:00,48.32,48.33,48.27,48.32,69700.0,38.0973,38.1052,38.0579,38.0973,69700.0
2008-02-11 15:30:00,48.32,48.32,48.2,48.2,94700.0,38.0973,38.0973,38.0027,38.0027,94700.0
2008-02-11 15:35:00,48.19,48.2,48.13,48.14,84700.0,37.9948,38.0027,37.9475,37.9554,84700.0
2008-02-11 15:40:00,48.15,48.19,48.14,48.16,90000.0,37.9633,37.9948,37.9554,37.9712,90000.0
2008-02-11 15:45:00,48.16,48.2,48.14,48.19,98300.0,37.9712,38.0027,37.9554,37.9948,98300.0
2008-02-11 15:50:00,48.2,48.28,48.19,48.28,110100.0,38.0027,38.0658,37.9948,38.0658,110100.0
2008-02-11 15:55:00,48.28,48.33,48.24,48.24,205100.0,38.0658,38.1052,38.0342,38.0342,205100.0
2008-02-12 09:30:00,48.48,48.5,48.0,48.03,132300.0,38.2235,38.2392,37.845,37.8687,132300.0
2008-02-12 09:35:00,48.01,48.16,47.92,48.04,69900.0,37.8529,37.9712,37.7819,37.8766,69900.0
2008-02-12 09:40:00,48.05,48.17,47.94,48.05,76300.0,37.8844,37.9791,37.7977,37.8844,76300.0
2008-02-12 09:45:00,48.05,48.15,48.01,48.08,85900.0,37.8844,37.9633,37.8529,37.9081,85900.0
2008-02-12 09:50:00,48.08,48.14,48.06,48.07,63000.0,37.9081,37.9554,37.8923,37.9002,63000.0
2008-02-12 09:55:00,48.07,48.1,48.07,48.08,58200.0,37.9002,37.9239,37.9002,37.9081,58200.0
2008-02-12 10:00:00,48.09,48.09,48.02,48.09,65300.0,37.916,37.916,37.8608,37.916,65300.0
2008-02-12 10:05:00,48.09,48.09,48.06,48.08,40300.0,37.916,37.916,37.8923,37.9081,40300.0
2008-02-12 10:10:00,48.08,48.23,48.08,48.15,97500.0,37.9081,38.0264,37.9081,37.9633,97500.0
2008-02-12 10:15:00,48.15,48.27,48.07,48.07,169700.0,37.9633,38.0579,37.9002,37.9002,169700.0
2008-02-12 10:20:00,48.07,48.08,47.93,47.95,104800.0,37.9002,37.9081,37.7898,37.8056,104800.0
2008-02-12 10:25:00,47.95,47.99,47.91,47.93,69700.0,37.8056,37.8371,37.7741,37.7898,69700.0
2008-02-12 10:30:00,47.92,47.95,47.89,47.95,148800.0,37.7819,37.8056,37.7583,37.8056,148800.0
2008-02-12 10:35:00,47.95,48.0,47.92,47.99,74900.0,37.8056,37.845,37.7819,37.8371,74900.0
2008-02-12 10:40:00,48.0,48.08,47.99,48.04,66900.0,37.845,37.9081,37.8371,37.8766,66900.0
2008-02-12 10:45:00,48.04,48.05,48.01,48.04,66500.0,37.8766,37.8844,37.8529,37.8766,66500.0
2008-02-12 10:50:00,48.04,48.05,48.0,48.0,107700.0,37.8766,37.8844,37.845,37.845,107700.0
2008-02-12 10:55:00,48.0,48.05,47.95,48.0,116800.0,37.845,37.8844,37.8056,37.845,116800.0
2008-02-12 11:00:00,48.0,48.01,47.93,48.0,99300.0,37.845,37.8529,37.7898,37.845,99300.0
2008-02-12 11:05:00,47.99,48.0,47.94,48.0,76300.0,37.8371,37.845,37.7977,37.845,76300.0
2008-02-12 11:10:00,47.99,48.05,47.99,48.02,113200.0,37.8371,37.8844,37.8371,37.8608,113200.0
2008-02-12 11:15:00,48.02,48.04,48.0,48.0,64100.0,37.8608,37.8766,37.845,37.845,64100.0
2008-02-12 11:20:00,48.01,48.06,47.97,48.02,130500.0,37.8529,37.8923,37.8214,37.8608,130500.0
2008-02-12 11:25:00,48.03,48.03,47.99,48.01,67400.0,37.8687,37.8687,37.8371,37.8529,67400.0
2008-02-12 11:30:00,48.01,48.03,47.99,47.99,84000.0,37.8529,37.8687,37.8371,37.8371,84000.0
2008-02-12 11:35:00,47.99,48.14,47.99,48.01,185400.0,37.8371,37.9554,37.8371,37.8529,185400.0
2008-02-12 11:40:00,48.02,48.05,48.01,48.03,43700.0,37.8608,37.8844,37.8529,37.8687,43700.0
2008-02-12 11:45:00,48.02,48.22,48.0,48.08,227800.0,37.8608,38.0185,37.845,37.9081,227800.0
2008-02-12 11:50:00,48.07,48.11,48.01,48.04,109500.0,37.9002,37.9318,37.8529,37.8766,109500.0
2008-02-12 11:55:00,48.04,48.1,48.04,48.08,81500.0,37.8766,37.9239,37.8766,37.9081,81500.0
2008-02-12 12:00:00,48.07,48.2,48.06,48.18,58200.0,37.9002,38.0027,37.8923,37.9869,58200.0
2008-02-12 12:05:00,48.18,48.25,48.17,48.21,171800.0,37.9869,38.0421,37.9791,38.0106,171800.0
2008-02-12 12:10:00,48.21,48.21,48.1,48.18,55200.0,38.0106,38.0106,37.9239,37.9869,55200.0
2008-02-12 12:15:00,48.19,48.2,48.18,48.2,38300.0,37.9948,38.0027,37.9869,38.0027,38300.0
2008-02-12 12:20:00,48.19,48.2,48.15,48.2,61500.0,37.9948,38.0027,37.9633,38.0027,61500.0
2008-02-12 12:25:00,48.19,48.21,48.1,48.14,68900.0,37.9948,38.0106,37.9239,37.9554,68900.0
2008-02-12 12:30:00,48.14,48.15,48.09,48.11,67800.0,37.9554,37.9633,37.916,37.9318,67800.0
2008-02-12 12:35:00,48.1,48.12,48.07,48.07,57100.0,37.9239,37.9396,37.9002,37.9002,57100.0
2008-02-12 12:40:00,48.08,48.14,48.07,48.08,45000.0,37.9081,37.9554,37.9002,37.9081,45000.0
2008-02-12 12:45:00,48.09,48.15,48.05,48.05,168600.0,37.916,37.9633,37.8844,37.8844,168600.0
2008-02-12 12:50:00,48.04,48.12,48.03,48.09,51900.0,37.8766,37.9396,37.8687,37.916,51900.0
2008-02-12 12:55:00,48.09,48.11,48.04,48.06,62100.0,37.916,37.9318,37.8766,37.8923,62100.0
2008-02-12 13:00:00,48.06,48.09,48.05,48.06,56800.0,37.8923,37.916,37.8844,37.8923,56800.0
2008-02-12 13:05:00,48.06,48.12,48.05,48.1,69000.0,37.8923,37.9396,37.8844,37.9239,69000.0
2008-02-12 13:10:00,48.1,48.16,48.09,48.15,66500.0,37.9239,37.9712,37.916,37.9633,66500.0
2008-02-12 13:15:00,48.15,48.2,48.14,48.15,42600.0,37.9633,38.0027,37.9554,37.9633,42600.0
2008-02-12 13:20:00,48.16,48.19,48.15,48.16,33600.0,37.9712,37.9948,37.9633,37.9712,33600.0
2008-02-12 13:25:00,48.17,48.25,48.14,48.19,39300.0,37.9791,38.0421,37.9554,37.9948,39300.0
2008-02-12 13:30:00,48.19,48.23,48.15,48.23,30700.0,37.9948,38.0264,37.9633,38.0264,30700.0
2008-02-12 13:35:00,48.22,48.23,48.18,48.2,57700.0,38.0185,38.0264,37.9869,38.0027,57700.0
2008-02-12 13:40:00,48.2,48.22,48.19,48.22,60300.0,38.0027,38.0185,37.9948,38.0185,60300.0
2008-02-12 13:45:00,48.21,48.22,48.15,48.19,72800.0,38.0106,38.0185,37.9633,37.9948,72800.0
2008-02-12 13:50:00,48.2,48.23,48.15,48.16,59700.0,38.0027,38.0264,37.9633,37.9712,59700.0
2008-02-12 13:55:00,48.18,48.27,48.17,48.2,38900.0,37.9869,38.0579,37.9791,38.0027,38900.0
2008-02-12 14:00:00,48.2,48.26,48.2,48.25,44100.0,38.0027,38.05,38.0027,38.0421,44100.0
2008-02-12 14:05:00,48.25,48.27,48.25,48.26,39100.0,38.0421,38.0579,38.0421,38.05,39100.0
2008-02-12 14:10:00,48.26,48.3,48.26,48.3,27800.0,38.05,38.0816,38.05,38.0816,27800.0
2008-02-12 14:15:00,48.29,48.3,47.94,48.25,253200.0,38.0737,38.0816,37.7977,38.0421,253200.0
2008-02-12 14:20:00,48.25,48.32,48.25,48.3,45600.0,38.0421,38.0973,38.0421,38.0816,45600.0
2008-02-12 14:25:00,48.3,48.33,48.24,48.24,61300.0,38.0816,38.1052,38.0342,38.0342,61300.0
2008-02-12 14:30:00,48.24,48.31,48.2,48.29,58300.0,38.0342,38.0894,38.0027,38.0737,58300.0
2008-02-12 14:35:00,48.29,48.41,48.29,48.39,53800.0,38.0737,38.1683,38.0737,38.1525,53800.0
2008-02-12 14:40:00,48.39,48.39,48.31,48.34,53100.0,38.1525,38.1525,38.0894,38.1131,53100.0
2008-02-12 14:45:00,48.36,48.45,48.34,48.44,74700.0,38.1289,38.1998,38.1131,38.1919,74700.0
2008-02-12 14:50:00,48.45,48.49,48.43,48.46,62400.0,38.1998,38.2314,38.1841,38.2077,62400.0
2008-02-12 14:55:00,48.46,48.65,48.39,48.53,170800.0,38.2077,38.3575,38.1525,38.2629,170800.0
2008-02-12 15:00:00,48.54,48.54,48.43,48.43,77400.0,38.2708,38.2708,38.1841,38.1841,77400.0
2008-02-12 15:05:00,48.43,48.53,48.43,48.51,84900.0,38.1841,38.2629,38.1841,38.2471,84900.0
2008-02-12 15:10:00,48.52,48.57,48.52,48.55,70500.0,38.255,38.2944,38.255,38.2787,70500.0
2008-02-12 15:15:00,48.56,48.64,48.03,48.57,98700.0,38.2865,38.3496,37.8687,38.2944,98700.0
2008-02-12 15:20:00,48.57,48.57,48.42,48.44,91900.0,38.2944,38.2944,38.1762,38.1919,91900.0
2008-02-12 15:25:00,48.44,48.56,48.41,48.55,93300.0,38.1919,38.2865,38.1683,38.2787,93300.0
2008-02-12 15:30:00,48.56,48.57,48.44,48.49,107500.0,38.2865,38.2944,38.1919,38.2314,107500.0
2008-02-12 15:35:00,48.49,48.5,48.4,48.42,116700.0,38.2314,38.2392,38.1604,38.1762,116700.0
2008-02-12 15:40:00,48.42,48.5,48.25,48.26,161200.0,38.1762,38.2392,38.0421,38.05,161200.0
2008-02-12 15:45:00,48.25,48.28,48.18,48.23,219200.0,38.0421,38.0658,37.9869,38.0264,219200.0
2008-02-12 15:50:00,48.23,48.26,48.17,48.17,219200.0,38.0264,38.05,37.9791,37.9791,219200.0
2008-02-12 15:55:00,48.18,48.34,48.17,48.32,241000.0,37.9869,38.1131,37.9791,38.0973,241000.0
2008-02-13 09:30:00,47.6,47.65,46.37,46.63,703900.0,37.5296,37.5691,36.5599,36.7649,703900.0
2008-02-13 09:35:00,46.62,46.92,46.49,46.76,506500.0,36.757,36.9935,36.6545,36.8674,506500.0
2008-02-13 09:40:00,46.76,46.82,46.49,46.6,1007200.0,36.8674,36.9147,36.6545,36.7412,1007200.0
2008-02-13 09:45:00,46.6,47.06,46.56,46.95,400600.0,36.7412,37.1039,36.7097,37.0172,400600.0
2008-02-13 09:50:00,46.94,46.97,46.72,46.76,276800.0,37.0093,37.0329,36.8358,36.8674,276800.0
2008-02-13 09:55:00,46.75,47.04,46.72,46.98,291300.0,36.8595,37.0881,36.8358,37.0408,291300.0
2008-02-13 10:00:00,46.98,47.03,46.59,46.59,298300.0,37.0408,37.0802,36.7333,36.7333,298300.0
2008-02-13 10:05:00,46.59,46.69,46.41,46.55,323200.0,36.7333,36.8122,36.5914,36.7018,323200.0
2008-02-13 10:10:00,46.54,46.7,46.54,46.65,258500.0,36.6939,36.8201,36.6939,36.7806,258500.0
2008-02-13 10:15:00,46.64,46.85,46.64,46.8,268800.0,36.7727,36.9383,36.7727,36.8989,268800.0
2008-02-13 10:20:00,46.81,46.89,46.58,46.63,329700.0,36.9068,36.9699,36.7254,36.7649,329700.0
2008-02-13 10:25:00,46.63,46.7,46.59,46.61,209600.0,36.7649,36.8201,36.7333,36.7491,209600.0
2008-02-13 10:30:00,46.61,46.63,46.54,46.59,221000.0,36.7491,36.7649,36.6939,36.7333,221000.0
2008-02-13 10:35:00,46.59,46.64,46.52,46.53,248600.0,36.7333,36.7727,36.6781,36.686,248600.0
2008-02-13 10:40:00,46.54,46.54,46.4,46.46,198400.0,36.6939,36.6939,36.5835,36.6308,198400.0
2008-02-13 10:45:00,46.46,46.47,46.06,46.07,374500.0,36.6308,36.6387,36.3155,36.3233,374500.0
2008-02-13 10:50:00,46.07,46.27,46.07,46.12,234300.0,36.3233,36.481,36.3233,36.3628,234300.0
2008-02-13 10:55:00,46.12,46.32,46.11,46.21,339700.0,36.3628,36.5204,36.3549,36.4337,339700.0
2008-02-13 11:00:00,46.2,46.21,46.09,46.15,268500.0,36.4258,36.4337,36.3391,36.3864,268500.0
2008-02-13 11:05:00,46.15,46.41,46.11,46.36,403400.0,36.3864,36.5914,36.3549,36.552,403400.0
2008-02-13 11:10:00,46.37,46.51,46.33,46.37,252100.0,36.5599,36.6703,36.5283,36.5599,252100.0
2008-02-13 11:15:00,46.37,46.46,46.26,46.43,273700.0,36.5599,36.6308,36.4731,36.6072,273700.0
2008-02-13 11:20:00,46.43,46.54,46.33,46.47,321300.0,36.6072,36.6939,36.5283,36.6387,321300.0
2008-02-13 11:25:00,46.47,46.59,46.47,46.52,228900.0,36.6387,36.7333,36.6387,36.6781,228900.0
2008-02-13 11:30:00,46.52,46.66,46.49,46.5,275200.0,36.6781,36.7885,36.6545,36.6624,275200.0
2008-02-13 11:35:00,46.49,46.89,46.49,46.61,363200.0,36.6545,36.9699,36.6545,36.7491,363200.0
2008-02-13 11:40:00,46.61,46.74,46.61,46.65,148100.0,36.7491,36.8516,36.7491,36.7806,148100.0
2008-02-13 11:45:00,46.65,46.68,46.53,46.6,268100.0,36.7806,36.8043,36.686,36.7412,268100.0
2008-02-13 11:50:00,46.6,46.61,45.46,45.65,1409700.0,36.7412,36.7491,35.8424,35.9922,1409700.0
2008-02-13 11:55:00,45.65,45.8,44.0,45.42,2054800.0,35.9922,36.1105,34.6913,35.8109,2054800.0
2008-02-13 12:00:00,45.42,46.1,45.36,45.98,1489900.0,35.8109,36.347,35.7635,36.2524,1489900.0
2008-02-13 12:05:00,45.99,46.53,45.88,46.49,949200.0,36.2603,36.686,36.1735,36.6545,949200.0
2008-02-13 12:10:00,46.49,46.63,46.11,46.2,748200.0,36.6545,36.7649,36.3549,36.4258,748200.0
2008-02-13 12:15:00,46.21,46.34,45.65,45.9,670900.0,36.4337,36.5362,35.9922,36.1893,670900.0
2008-02-13 12:20:00,45.89,46.22,45.77,45.99,528300.0,36.1814,36.4416,36.0868,36.2603,528300.0
2008-02-13 12:25:00,46.0,46.05,45.79,45.82,283800.0,36.2681,36.3076,36.1026,36.1262,283800.0
2008-02-13 12:30:00,45.83,45.86,45.71,45.73,253700.0,36.1341,36.1578,36.0395,36.0553,253700.0
2008-02-13 12:35:00,45.73,45.84,45.5,45.64,752100.0,36.0553,36.142,35.8739,35.9843,752100.0
2008-02-13 12:40:00,45.65,45.7,45.44,45.48,331000.0,35.9922,36.0316,35.8266,35.8582,331000.0
2008-02-13 12:45:00,45.49,45.61,45.48,45.6,270600.0,35.866,35.9607,35.8582,35.9528,270600.0
2008-02-13 12:50:00,45.6,45.8,45.59,45.8,233500.0,35.9528,36.1105,35.9449,36.1105,233500.0
2008-02-13 12:55:00,45.8,45.94,45.61,45.67,276100.0,36.1105,36.2208,35.9607,36.008,276100.0
2008-02-13 13:00:00,45.67,45.97,45.63,45.97,243400.0,36.008,36.2445,35.9764,36.2445,243400.0
2008-02-13 13:05:00,45.97,46.14,45.93,46.01,340900.0,36.2445,36.3785,36.213,36.276,340900.0
2008-02-13 13:10:00,46.01,46.34,46.0,46.3,296700.0,36.276,36.5362,36.2681,36.5047,296700.0
2008-02-13 13:15:00,46.3,46.6,46.29,46.46,295400.0,36.5047,36.7412,36.4968,36.6308,295400.0
2008-02-13 13:20:00,46.45,46.63,46.4,46.5,232600.0,36.6229,36.7649,36.5835,36.6624,232600.0
2008-02-13 13:25:00,46.5,46.59,46.35,46.39,159800.0,36.6624,36.7333,36.5441,36.5756,159800.0
2008-02-13 13:30:00,46.39,46.48,46.39,46.46,160000.0,36.5756,36.6466,36.5756,36.6308,160000.0
2008-02-13 13:35:00,46.46,46.47,46.37,46.39,117400.0,36.6308,36.6387,36.5599,36.5756,117400.0
2008-02-13 13:40:00,46.4,46.41,46.3,46.31,145000.0,36.5835,36.5914,36.5047,36.5126,145000.0
2008-02-13 13:45:00,46.31,46.58,46.19,46.2,174000.0,36.5126,36.7254,36.418,36.4258,174000.0
2008-02-13 13:50:00,46.2,46.31,46.18,46.28,129800.0,36.4258,36.5126,36.4101,36.4889,129800.0
2008-02-13 13:55:00,46.29,46.32,46.16,46.17,137200.0,36.4968,36.5204,36.3943,36.4022,137200.0
2008-02-13 14:00:00,46.17,46.25,46.11,46.25,142100.0,36.4022,36.4653,36.3549,36.4653,142100.0
2008-02-13 14:05:00,46.25,46.32,46.22,46.29,136200.0,36.4653,36.5204,36.4416,36.4968,136200.0
2008-02-13 14:10:00,46.3,46.35,46.24,46.27,785600.0,36.5047,36.5441,36.4574,36.481,785600.0
2008-02-13 14:15:00,46.27,46.33,46.26,46.31,204500.0,36.481,36.5283,36.4731,36.5126,204500.0
2008-02-13 14:20:00,46.31,46.33,46.2,46.33,376700.0,36.5126,36.5283,36.4258,36.5283,376700.0
2008-02-13 14:25:00,46.33,46.44,46.33,46.4,277600.0,36.5283,36.6151,36.5283,36.5835,277600.0
2008-02-13 14:30:00,46.4,46.47,46.2,46.46,394300.0,36.5835,36.6387,36.4258,36.6308,394300.0
2008-02-13 14:35:00,46.45,46.51,46.45,46.49,210400.0,36.6229,36.6703,36.6229,36.6545,210400.0
2008-02-13 14:40:00,46.49,46.53,46.48,46.51,157500.0,36.6545,36.686,36.6466,36.6703,157500.0
2008-02-13 14:45:00,46.52,46.52,46.48,46.51,133500.0,36.6781,36.6781,36.6466,36.6703,133500.0
2008-02-13 14:50:00,46.51,46.52,46.4,46.5,194600.0,36.6703,36.6781,36.5835,36.6624,194600.0
2008-02-13 14:55:00,46.5,46.56,46.49,46.49,110800.0,36.6624,36.7097,36.6545,36.6545,110800.0
2008-02-13 15:00:00,46.49,46.6,46.49,46.59,157500.0,36.6545,36.7412,36.6545,36.7333,157500.0
2008-02-13 15:05:00,46.59,46.61,46.55,46.61,140700.0,36.7333,36.7491,36.7018,36.7491,140700.0
2008-02-13 15:10:00,46.61,46.75,46.61,46.75,255100.0,36.7491,36.8595,36.7491,36.8595,255100.0
2008-02-13 15:15:00,46.76,46.87,46.75,46.82,323300.0,36.8674,36.9541,36.8595,36.9147,323300.0
2008-02-13 15:20:00,46.81,46.86,46.72,46.79,300700.0,36.9068,36.9462,36.8358,36.891,300700.0
2008-02-13 15:25:00,46.79,46.87,46.73,46.87,267100.0,36.891,36.9541,36.8437,36.9541,267100.0
2008-02-13 15:30:00,46.87,46.95,46.83,46.94,263100.0,36.9541,37.0172,36.9226,37.0093,263100.0
2008-02-13 15:35:00,46.96,47.07,46.9,47.07,373200.0,37.025,37.1118,36.9777,37.1118,373200.0
2008-02-13 15:40:00,47.07,47.16,47.04,47.12,317800.0,37.1118,37.1827,37.0881,37.1512,317800.0
2008-02-13 15:45:00,47.11,47.14,47.07,47.13,406500.0,37.1433,37.167,37.1118,37.1591,406500.0
2008-02-13 15:50:00,47.11,47.16,46.96,46.97,430800.0,37.1433,37.1827,37.025,37.0329,430800.0
2008-02-13 15:55:00,46.97,47.02,46.97,47.0,468600.0,37.0329,37.0724,37.0329,37.0566,468600.0
2008-02-14 09:30:00,46.9,46.9,46.42,46.58,317900.0,36.9777,36.9777,36.5993,36.7254,317900.0
2008-02-14 09:35:00,46.57,46.73,46.47,46.65,209100.0,36.7176,36.8437,36.6387,36.7806,209100.0
2008-02-14 09:40:00,46.64,46.68,46.42,46.42,268400.0,36.7727,36.8043,36.5993,36.5993,268400.0
2008-02-14 09:45:00,46.41,46.54,46.38,46.48,140900.0,36.5914,36.6939,36.5678,36.6466,140900.0
2008-02-14 09:50:00,46.48,46.52,46.21,46.23,256200.0,36.6466,36.6781,36.4337,36.4495,256200.0
2008-02-14 09:55:00,46.23,46.49,46.2,46.43,133600.0,36.4495,36.6545,36.4258,36.6072,133600.0
2008-02-14 10:00:00,46.45,46.55,46.44,46.51,334400.0,36.6229,36.7018,36.6151,36.6703,334400.0
2008-02-14 10:05:00,46.5,46.56,46.5,46.54,325400.0,36.6624,36.7097,36.6624,36.6939,325400.0
2008-02-14 10:10:00,46.54,46.7,46.52,46.6,367200.0,36.6939,36.8201,36.6781,36.7412,367200.0
2008-02-14 10:15:00,46.59,46.76,46.57,46.76,197000.0,36.7333,36.8674,36.7176,36.8674,197000.0
2008-02-14 10:20:00,46.76,46.81,46.7,46.81,215600.0,36.8674,36.9068,36.8201,36.9068,215600.0
2008-02-14 10:25:00,46.81,46.91,46.8,46.84,132000.0,36.9068,36.9856,36.8989,36.9304,132000.0
2008-02-14 10:30:00,46.84,46.86,46.8,46.82,185700.0,36.9304,36.9462,36.8989,36.9147,185700.0
2008-02-14 10:35:00,46.82,46.85,46.71,46.83,141600.0,36.9147,36.9383,36.8279,36.9226,141600.0
2008-02-14 10:40:00,46.83,46.9,46.8,46.82,113800.0,36.9226,36.9777,36.8989,36.9147,113800.0
2008-02-14 10:45:00,46.82,47.01,46.81,47.01,78700.0,36.9147,37.0645,36.9068,37.0645,78700.0
2008-02-14 10:50:00,47.0,47.1,46.97,46.99,164500.0,37.0566,37.1354,37.0329,37.0487,164500.0
2008-02-14 10:55:00,47.0,47.08,46.9,47.01,103000.0,37.0566,37.1197,36.9777,37.0645,103000.0
2008-02-14 11:00:00,47.01,47.04,46.82,46.86,127300.0,37.0645,37.0881,36.9147,36.9462,127300.0
2008-02-14 11:05:00,46.86,46.87,46.75,46.75,101800.0,36.9462,36.9541,36.8595,36.8595,101800.0
2008-02-14 11:10:00,46.75,46.76,46.69,46.7,148400.0,36.8595,36.8674,36.8122,36.8201,148400.0
2008-02-14 11:15:00,46.71,46.73,46.65,46.71,90200.0,36.8279,36.8437,36.7806,36.8279,90200.0
2008-02-14 11:20:00,46.71,46.75,46.66,46.68,66000.0,36.8279,36.8595,36.7885,36.8043,66000.0
2008-02-14 11:25:00,46.68,46.77,46.65,46.68,86400.0,36.8043,36.8752,36.7806,36.8043,86400.0
2008-02-14 11:30:00,46.69,46.74,46.6,46.74,39000.0,36.8122,36.8516,36.7412,36.8516,39000.0
2008-02-14 11:35:00,46.75,46.77,46.64,46.65,36700.0,36.8595,36.8752,36.7727,36.7806,36700.0
2008-02-14 11:40:00,46.65,46.72,46.65,46.7,54000.0,36.7806,36.8358,36.7806,36.8201,54000.0
2008-02-14 11:45:00,46.7,46.83,46.67,46.81,37000.0,36.8201,36.9226,36.7964,36.9068,37000.0
2008-02-14 11:50:00,46.83,46.85,46.67,46.71,75700.0,36.9226,36.9383,36.7964,36.8279,75700.0
2008-02-14 11:55:00,46.71,46.71,46.63,46.66,55200.0,36.8279,36.8279,36.7649,36.7885,55200.0
2008-02-14 12:00:00,46.66,46.76,46.62,46.75,144800.0,36.7885,36.8674,36.757,36.8595,144800.0
2008-02-14 12:05:00,46.75,46.8,46.7,46.76,70300.0,36.8595,36.8989,36.8201,36.8674,70300.0
2008-02-14 12:10:00,46.75,46.75,46.72,46.73,28300.0,36.8595,36.8595,36.8358,36.8437,28300.0
2008-02-14 12:15:00,46.72,46.83,46.72,46.82,33400.0,36.8358,36.9226,36.8358,36.9147,33400.0
2008-02-14 12:20:00,46.82,46.89,46.81,46.85,36200.0,36.9147,36.9699,36.9068,36.9383,36200.0
2008-02-14 12:25:00,46.86,46.95,46.86,46.93,39300.0,36.9462,37.0172,36.9462,37.0014,39300.0
2008-02-14 12:30:00,46.93,46.93,46.81,46.84,22900.0,37.0014,37.0014,36.9068,36.9304,22900.0
2008-02-14 12:35:00,46.84,46.9,46.81,46.85,47400.0,36.9304,36.9777,36.9068,36.9383,47400.0
2008-02-14 12:40:00,46.84,46.9,46.84,46.88,29400.0,36.9304,36.9777,36.9304,36.962,29400.0
2008-02-14 12:45:00,46.9,46.9,46.79,46.84,65000.0,36.9777,36.9777,36.891,36.9304,65000.0
2008-02-14 12:50:00,46.83,46.91,46.83,46.9,50700.0,36.9226,36.9856,36.9226,36.9777,50700.0
2008-02-14 12:55:00,46.89,46.98,46.75,46.77,68500.0,36.9699,37.0408,36.8595,36.8752,68500.0
2008-02-14 13:00:00,46.78,46.84,46.71,46.73,27300.0,36.8831,36.9304,36.8279,36.8437,27300.0
2008-02-14 13:05:00,46.72,46.75,46.7,46.71,32200.0,36.8358,36.8595,36.8201,36.8279,32200.0
2008-02-14 13:10:00,46.71,46.81,46.7,46.73,30200.0,36.8279,36.9068,36.8201,36.8437,30200.0
2008-02-14 13:15:00,46.7,46.73,46.67,46.73,27700.0,36.8201,36.8437,36.7964,36.8437,27700.0
2008-02-14 13:20:00,46.73,46.73,46.67,46.7,41200.0,36.8437,36.8437,36.7964,36.8201,41200.0
2008-02-14 13:25:00,46.7,46.73,46.69,46.71,26100.0,36.8201,36.8437,36.8122,36.8279,26100.0
2008-02-14 13:30:00,46.72,46.9,46.72,46.82,56000.0,36.8358,36.9777,36.8358,36.9147,56000.0
2008-02-14 13:35:00,46.83,46.83,46.73,46.73,38600.0,36.9226,36.9226,36.8437,36.8437,38600.0
2008-02-14 13:40:00,46.73,46.75,46.69,46.74,25000.0,36.8437,36.8595,36.8122,36.8516,25000.0
2008-02-14 13:45:00,46.73,46.74,46.73,46.74,13000.0,36.8437,36.8516,36.8437,36.8516,13000.0
2008-02-14 13:50:00,46.74,46.79,46.73,46.76,24700.0,36.8516,36.891,36.8437,36.8674,24700.0
2008-02-14 13:55:00,46.76,46.83,46.76,46.79,22800.0,36.8674,36.9226,36.8674,36.891,22800.0
2008-02-14 14:00:00,46.8,46.8,46.74,46.74,26000.0,36.8989,36.8989,36.8516,36.8516,26000.0
2008-02-14 14:05:00,46.74,46.75,46.71,46.71,30900.0,36.8516,36.8595,36.8279,36.8279,30900.0
2008-02-14 14:10:00,46.71,46.72,46.66,46.67,49000.0,36.8279,36.8358,36.7885,36.7964,49000.0
2008-02-14 14:15:00,46.67,46.68,46.66,46.67,59800.0,36.7964,36.8043,36.7885,36.7964,59800.0
2008-02-14 14:20:00,46.68,46.71,46.67,46.7,53800.0,36.8043,36.8279,36.7964,36.8201,53800.0
2008-02-14 14:25:00,46.71,46.71,46.65,46.69,34700.0,36.8279,36.8279,36.7806,36.8122,34700.0
2008-02-14 14:30:00,46.68,46.68,46.61,46.63,39900.0,36.8043,36.8043,36.7491,36.7649,39900.0
2008-02-14 14:35:00,46.63,46.64,46.6,46.64,40700.0,36.7649,36.7727,36.7412,36.7727,40700.0
2008-02-14 14:40:00,46.63,46.66,46.58,46.6,44100.0,36.7649,36.7885,36.7254,36.7412,44100.0
2008-02-14 14:45:00,46.6,46.6,46.47,46.5,88100.0,36.7412,36.7412,36.6387,36.6624,88100.0
2008-02-14 14:50:00,46.5,46.63,46.5,46.62,57100.0,36.6624,36.7649,36.6624,36.757,57100.0
2008-02-14 14:55:00,46.62,46.71,46.58,46.7,42100.0,36.757,36.8279,36.7254,36.8201,42100.0
2008-02-14 15:00:00,46.71,46.74,46.7,46.7,50400.0,36.8279,36.8516,36.8201,36.8201,50400.0
2008-02-14 15:05:00,46.7,46.77,46.68,46.73,65100.0,36.8201,36.8752,36.8043,36.8437,65100.0
2008-02-14 15:10:00,46.74,46.81,46.73,46.8,55600.0,36.8516,36.9068,36.8437,36.8989,55600.0
2008-02-14 15:15:00,46.8,46.86,46.71,46.73,127300.0,36.8989,36.9462,36.8279,36.8437,127300.0
2008-02-14 15:20:00,46.73,46.8,46.73,46.75,85000.0,36.8437,36.8989,36.8437,36.8595,85000.0
2008-02-14 15:25:00,46.76,46.83,46.75,46.82,99900.0,36.8674,36.9226,36.8595,36.9147,99900.0
2008-02-14 15:30:00,46.8,46.84,46.78,46.81,126200.0,36.8989,36.9304,36.8831,36.9068,126200.0
2008-02-14 15:35:00,46.79,46.82,46.75,46.78,120900.0,36.891,36.9147,36.8595,36.8831,120900.0
2008-02-14 15:40:00,46.78,46.81,46.69,46.72,105000.0,36.8831,36.9068,36.8122,36.8358,105000.0
2008-02-14 15:45:00,46.72,46.76,46.65,46.71,106400.0,36.8358,36.8674,36.7806,36.8279,106400.0
2008-02-14 15:50:00,46.71,46.75,46.55,46.55,135100.0,36.8279,36.8595,36.7018,36.7018,135100.0
2008-02-14 15:55:00,46.55,46.65,46.53,46.58,242200.0,36.7018,36.7806,36.686,36.7254,242200.0
2008-02-15 09:30:00,46.34,47.08,46.34,47.07,964000.0,36.5362,37.1197,36.5362,37.1118,964000.0
2008-02-15 09:35:00,47.08,47.21,46.94,47.19,124700.0,37.1197,37.2222,37.0093,37.2064,124700.0
2008-02-15 09:40:00,47.19,47.39,47.06,47.08,165200.0,37.2064,37.3641,37.1039,37.1197,165200.0
2008-02-15 09:45:00,47.08,47.09,46.85,46.85,73800.0,37.1197,37.1275,36.9383,36.9383,73800.0
2008-02-15 09:50:00,46.85,46.85,46.79,46.8,83300.0,36.9383,36.9383,36.891,36.8989,83300.0
2008-02-15 09:55:00,46.79,46.8,46.68,46.8,100900.0,36.891,36.8989,36.8043,36.8989,100900.0
2008-02-15 10:00:00,46.79,46.94,46.75,46.87,104400.0,36.891,37.0093,36.8595,36.9541,104400.0
2008-02-15 10:05:00,46.85,47.05,46.83,47.05,90300.0,36.9383,37.096,36.9226,37.096,90300.0
2008-02-15 10:10:00,47.05,47.19,47.04,47.11,104000.0,37.096,37.2064,37.0881,37.1433,104000.0
2008-02-15 10:15:00,47.11,47.12,47.03,47.07,84000.0,37.1433,37.1512,37.0802,37.1118,84000.0
2008-02-15 10:20:00,47.06,47.15,47.04,47.05,85700.0,37.1039,37.1749,37.0881,37.096,85700.0
2008-02-15 10:25:00,47.05,47.11,47.03,47.05,54700.0,37.096,37.1433,37.0802,37.096,54700.0
2008-02-15 10:30:00,47.05,47.1,46.96,47.0,94700.0,37.096,37.1354,37.025,37.0566,94700.0
2008-02-15 10:35:00,47.02,47.07,46.99,47.02,59000.0,37.0724,37.1118,37.0487,37.0724,59000.0
2008-02-15 10:40:00,47.03,47.06,46.97,47.04,125400.0,37.0802,37.1039,37.0329,37.0881,125400.0
2008-02-15 10:45:00,47.04,47.08,47.02,47.07,103800.0,37.0881,37.1197,37.0724,37.1118,103800.0
2008-02-15 10:50:00,47.07,47.14,47.07,47.07,56000.0,37.1118,37.167,37.1118,37.1118,56000.0
2008-02-15 10:55:00,47.06,47.13,47.0,47.13,105500.0,37.1039,37.1591,37.0566,37.1591,105500.0
2008-02-15 11:00:00,47.1,47.16,47.01,47.06,81200.0,37.1354,37.1827,37.0645,37.1039,81200.0
2008-02-15 11:05:00,47.05,47.13,47.03,47.05,105700.0,37.096,37.1591,37.0802,37.096,105700.0
2008-02-15 11:10:00,47.04,47.06,47.01,47.05,97400.0,37.0881,37.1039,37.0645,37.096,97400.0
2008-02-15 11:15:00,47.05,47.11,47.03,47.05,60800.0,37.096,37.1433,37.0802,37.096,60800.0
2008-02-15 11:20:00,47.05,47.05,47.0,47.03,56000.0,37.096,37.096,37.0566,37.0802,56000.0
2008-02-15 11:25:00,47.03,47.05,47.0,47.04,56800.0,37.0802,37.096,37.0566,37.0881,56800.0
2008-02-15 11:30:00,47.05,47.08,47.0,47.06,57300.0,37.096,37.1197,37.0566,37.1039,57300.0
2008-02-15 11:35:00,47.05,47.08,47.0,47.0,172200.0,37.096,37.1197,37.0566,37.0566,172200.0
2008-02-15 11:40:00,47.0,47.26,47.0,47.25,66900.0,37.0566,37.2616,37.0566,37.2537,66900.0
2008-02-15 11:45:00,47.25,47.26,47.07,47.13,56800.0,37.2537,37.2616,37.1118,37.1591,56800.0
2008-02-15 11:50:00,47.14,47.28,47.11,47.12,63300.0,37.167,37.2773,37.1433,37.1512,63300.0
2008-02-15 11:55:00,47.13,47.19,47.08,47.17,75000.0,37.1591,37.2064,37.1197,37.1906,75000.0
2008-02-15 12:00:00,47.18,47.33,47.17,47.31,76200.0,37.1985,37.3168,37.1906,37.301,76200.0
2008-02-15 12:05:00,47.3,47.39,47.25,47.38,37400.0,37.2931,37.3641,37.2537,37.3562,37400.0
2008-02-15 12:10:00,47.38,47.47,47.37,47.46,54200.0,37.3562,37.4272,37.3483,37.4193,54200.0
2008-02-15 12:15:00,47.44,47.46,47.29,47.29,51000.0,37.4035,37.4193,37.2852,37.2852,51000.0
2008-02-15 12:20:00,47.3,47.37,47.26,47.27,70500.0,37.2931,37.3483,37.2616,37.2695,70500.0
2008-02-15 12:25:00,47.28,47.36,47.25,47.36,34300.0,37.2773,37.3404,37.2537,37.3404,34300.0
2008-02-15 12:30:00,47.35,47.42,47.32,47.38,76500.0,37.3325,37.3877,37.3089,37.3562,76500.0
2008-02-15 12:35:00,47.37,47.37,47.24,47.28,59100.0,37.3483,37.3483,37.2458,37.2773,59100.0
2008-02-15 12:40:00,47.28,47.36,47.27,47.32,33600.0,37.2773,37.3404,37.2695,37.3089,33600.0
2008-02-15 12:45:00,47.31,47.46,47.3,47.44,31500.0,37.301,37.4193,37.2931,37.4035,31500.0
2008-02-15 12:50:00,47.45,47.47,47.4,47.45,38300.0,37.4114,37.4272,37.372,37.4114,38300.0
2008-02-15 12:55:00,47.46,47.46,47.37,47.43,46900.0,37.4193,37.4193,37.3483,37.3956,46900.0
2008-02-15 13:00:00,47.43,47.43,47.33,47.33,29300.0,37.3956,37.3956,37.3168,37.3168,29300.0
2008-02-15 13:05:00,47.33,47.35,47.26,47.29,44500.0,37.3168,37.3325,37.2616,37.2852,44500.0
2008-02-15 13:10:00,47.3,47.4,47.3,47.35,89400.0,37.2931,37.372,37.2931,37.3325,89400.0
2008-02-15 13:15:00,47.35,47.42,47.35,47.4,65400.0,37.3325,37.3877,37.3325,37.372,65400.0
2008-02-15 13:20:00,47.4,47.41,47.38,47.38,54800.0,37.372,37.3798,37.3562,37.3562,54800.0
2008-02-15 13:25:00,47.39,47.43,47.38,47.41,44700.0,37.3641,37.3956,37.3562,37.3798,44700.0
2008-02-15 13:30:00,47.4,47.42,47.39,47.4,66200.0,37.372,37.3877,37.3641,37.372,66200.0
2008-02-15 13:35:00,47.4,47.4,47.31,47.4,70300.0,37.372,37.372,37.301,37.372,70300.0
2008-02-15 13:40:00,47.39,47.43,47.38,47.38,48900.0,37.3641,37.3956,37.3562,37.3562,48900.0
2008-02-15 13:45:00,47.39,47.5,47.37,47.39,105800.0,37.3641,37.4508,37.3483,37.3641,105800.0
2008-02-15 13:50:00,47.38,47.45,47.38,47.4,98600.0,37.3562,37.4114,37.3562,37.372,98600.0
2008-02-15 13:55:00,47.4,47.43,47.39,47.43,67200.0,37.372,37.3956,37.3641,37.3956,67200.0
2008-02-15 14:00:00,47.43,47.44,47.34,47.35,66300.0,37.3956,37.4035,37.3247,37.3325,66300.0
2008-02-15 14:05:00,47.35,47.37,47.3,47.31,54400.0,37.3325,37.3483,37.2931,37.301,54400.0
2008-02-15 14:10:00,47.31,47.32,47.21,47.26,52300.0,37.301,37.3089,37.2222,37.2616,52300.0
2008-02-15 14:15:00,47.26,47.3,47.15,47.23,103900.0,37.2616,37.2931,37.1749,37.2379,103900.0
2008-02-15 14:20:00,47.24,47.35,47.23,47.34,68100.0,37.2458,37.3325,37.2379,37.3247,68100.0
2008-02-15 14:25:00,47.34,47.45,47.34,47.44,43400.0,37.3247,37.4114,37.3247,37.4035,43400.0
2008-02-15 14:30:00,47.44,47.46,47.35,47.43,321400.0,37.4035,37.4193,37.3325,37.3956,321400.0
2008-02-15 14:35:00,47.43,47.46,47.39,47.43,98800.0,37.3956,37.4193,37.3641,37.3956,98800.0
2008-02-15 14:40:00,47.43,47.49,47.4,47.47,46100.0,37.3956,37.4429,37.372,37.4272,46100.0
2008-02-15 14:45:00,47.48,47.56,47.47,47.49,90200.0,37.435,37.4981,37.4272,37.4429,90200.0
2008-02-15 14:50:00,47.49,47.51,47.47,47.48,38900.0,37.4429,37.4587,37.4272,37.435,38900.0
2008-02-15 14:55:00,47.47,47.55,47.47,47.52,35000.0,37.4272,37.4902,37.4272,37.4666,35000.0
2008-02-15 15:00:00,47.52,47.54,47.44,47.48,83700.0,37.4666,37.4823,37.4035,37.435,83700.0
2008-02-15 15:05:00,47.5,47.56,47.48,47.55,94200.0,37.4508,37.4981,37.435,37.4902,94200.0
2008-02-15 15:10:00,47.56,47.67,47.55,47.64,98500.0,37.4981,37.5848,37.4902,37.5612,98500.0
2008-02-15 15:15:00,47.64,47.74,47.63,47.7,111400.0,37.5612,37.64,37.5533,37.6085,111400.0
2008-02-15 15:20:00,47.71,47.73,47.65,47.7,300800.0,37.6164,37.6321,37.5691,37.6085,300800.0
2008-02-15 15:25:00,47.7,47.7,47.58,47.58,64600.0,37.6085,37.6085,37.5139,37.5139,64600.0
2008-02-15 15:30:00,47.57,47.61,47.56,47.6,75400.0,37.506,37.5375,37.4981,37.5296,75400.0
2008-02-15 15:35:00,47.6,47.7,47.59,47.69,83500.0,37.5296,37.6085,37.5218,37.6006,83500.0
2008-02-15 15:40:00,47.69,47.7,47.59,47.6,88400.0,37.6006,37.6085,37.5218,37.5296,88400.0
2008-02-15 15:45:00,47.6,47.73,47.59,47.72,123000.0,37.5296,37.6321,37.5218,37.6243,123000.0
2008-02-15 15:50:00,47.72,47.74,47.63,47.66,125600.0,37.6243,37.64,37.5533,37.577,125600.0
2008-02-15 15:55:00,47.67,47.7,47.65,47.67,132800.0,37.5848,37.6085,37.5691,37.5848,132800.0
2008-02-19 09:30:00,48.19,48.5,47.78,47.87,242700.0,37.9948,38.2392,37.6716,37.7425,242700.0
2008-02-19 09:35:00,47.87,48.4,47.86,48.21,120800.0,37.7425,38.1604,37.7346,38.0106,120800.0
2008-02-19 09:40:00,48.21,48.4,48.16,48.19,81800.0,38.0106,38.1604,37.9712,37.9948,81800.0
2008-02-19 09:45:00,48.19,48.25,48.08,48.15,115300.0,37.9948,38.0421,37.9081,37.9633,115300.0
2008-02-19 09:50:00,48.17,48.18,48.09,48.13,102500.0,37.9791,37.9869,37.916,37.9475,102500.0
2008-02-19 09:55:00,48.13,48.18,48.06,48.09,63700.0,37.9475,37.9869,37.8923,37.916,63700.0
2008-02-19 10:00:00,48.1,48.13,48.05,48.08,56300.0,37.9239,37.9475,37.8844,37.9081,56300.0
2008-02-19 10:05:00,48.09,48.13,48.01,48.09,65900.0,37.916,37.9475,37.8529,37.916,65900.0
2008-02-19 10:10:00,48.08,48.09,48.02,48.08,67300.0,37.9081,37.916,37.8608,37.9081,67300.0
2008-02-19 10:15:00,48.08,48.16,48.08,48.15,54800.0,37.9081,37.9712,37.9081,37.9633,54800.0
2008-02-19 10:20:00,48.15,48.17,48.06,48.1,85400.0,37.9633,37.9791,37.8923,37.9239,85400.0
2008-02-19 10:25:00,48.11,48.14,48.04,48.07,56600.0,37.9318,37.9554,37.8766,37.9002,56600.0
2008-02-19 10:30:00,48.08,48.09,48.01,48.08,52300.0,37.9081,37.916,37.8529,37.9081,52300.0
2008-02-19 10:35:00,48.09,48.16,48.08,48.12,58500.0,37.916,37.9712,37.9081,37.9396,58500.0
2008-02-19 10:40:00,48.12,48.2,48.12,48.16,58600.0,37.9396,38.0027,37.9396,37.9712,58600.0
2008-02-19 10:45:00,48.15,48.25,48.12,48.25,55300.0,37.9633,38.0421,37.9396,38.0421,55300.0
2008-02-19 10:50:00,48.26,48.3,48.24,48.26,43600.0,38.05,38.0816,38.0342,38.05,43600.0
2008-02-19 10:55:00,48.26,48.38,48.26,48.34,72500.0,38.05,38.1446,38.05,38.1131,72500.0
2008-02-19 11:00:00,48.35,48.41,48.25,48.26,62200.0,38.121,38.1683,38.0421,38.05,62200.0
2008-02-19 11:05:00,48.26,48.37,48.21,48.35,57200.0,38.05,38.1367,38.0106,38.121,57200.0
2008-02-19 11:10:00,48.35,48.37,48.28,48.29,63400.0,38.121,38.1367,38.0658,38.0737,63400.0
2008-02-19 11:15:00,48.28,48.4,48.28,48.36,43200.0,38.0658,38.1604,38.0658,38.1289,43200.0
2008-02-19 11:20:00,48.35,48.35,48.26,48.27,43900.0,38.121,38.121,38.05,38.0579,43900.0
2008-02-19 11:25:00,48.26,48.37,48.26,48.31,55100.0,38.05,38.1367,38.05,38.0894,55100.0
2008-02-19 11:30:00,48.32,48.39,48.31,48.37,39800.0,38.0973,38.1525,38.0894,38.1367,39800.0
2008-02-19 11:35:00,48.37,48.39,48.3,48.31,43600.0,38.1367,38.1525,38.0816,38.0894,43600.0
2008-02-19 11:40:00,48.33,48.35,48.31,48.34,26100.0,38.1052,38.121,38.0894,38.1131,26100.0
2008-02-19 11:45:00,48.35,48.39,48.34,48.38,45900.0,38.121,38.1525,38.1131,38.1446,45900.0
2008-02-19 11:50:00,48.39,48.43,48.38,48.43,68300.0,38.1525,38.1841,38.1446,38.1841,68300.0
2008-02-19 11:55:00,48.42,48.44,48.42,48.42,60100.0,38.1762,38.1919,38.1762,38.1762,60100.0
2008-02-19 12:00:00,48.43,48.47,48.42,48.46,77800.0,38.1841,38.2156,38.1762,38.2077,77800.0
2008-02-19 12:05:00,48.46,48.47,48.39,48.42,37800.0,38.2077,38.2156,38.1525,38.1762,37800.0
2008-02-19 12:10:00,48.41,48.42,48.38,48.38,52700.0,38.1683,38.1762,38.1446,38.1446,52700.0
2008-02-19 12:15:00,48.39,48.44,48.38,48.44,48900.0,38.1525,38.1919,38.1446,38.1919,48900.0
2008-02-19 12:20:00,48.43,48.44,48.38,48.38,42100.0,38.1841,38.1919,38.1446,38.1446,42100.0
2008-02-19 12:25:00,48.38,48.38,48.33,48.38,32400.0,38.1446,38.1446,38.1052,38.1446,32400.0
2008-02-19 12:30:00,48.38,48.38,48.3,48.3,26900.0,38.1446,38.1446,38.0816,38.0816,26900.0
2008-02-19 12:35:00,48.29,48.3,48.24,48.26,31700.0,38.0737,38.0816,38.0342,38.05,31700.0
2008-02-19 12:40:00,48.26,48.29,48.26,48.27,16000.0,38.05,38.0737,38.05,38.0579,16000.0
2008-02-19 12:45:00,48.28,48.28,48.21,48.23,23800.0,38.0658,38.0658,38.0106,38.0264,23800.0
2008-02-19 12:50:00,48.24,48.24,48.18,48.2,36700.0,38.0342,38.0342,37.9869,38.0027,36700.0
2008-02-19 12:55:00,48.2,48.27,48.2,48.2,39100.0,38.0027,38.0579,38.0027,38.0027,39100.0
2008-02-19 13:00:00,48.21,48.3,48.21,48.22,46700.0,38.0106,38.0816,38.0106,38.0185,46700.0
2008-02-19 13:05:00,48.23,48.23,48.16,48.19,50400.0,38.0264,38.0264,37.9712,37.9948,50400.0
2008-02-19 13:10:00,48.2,48.26,48.19,48.26,67300.0,38.0027,38.05,37.9948,38.05,67300.0
2008-02-19 13:15:00,48.27,48.33,48.26,48.31,59900.0,38.0579,38.1052,38.05,38.0894,59900.0
2008-02-19 13:20:00,48.32,48.37,48.31,48.34,82700.0,38.0973,38.1367,38.0894,38.1131,82700.0
2008-02-19 13:25:00,48.34,48.47,48.3,48.41,79900.0,38.1131,38.2156,38.0816,38.1683,79900.0
2008-02-19 13:30:00,48.4,48.43,48.35,48.38,47700.0,38.1604,38.1841,38.121,38.1446,47700.0
2008-02-19 13:35:00,48.39,48.39,48.33,48.36,37900.0,38.1525,38.1525,38.1052,38.1289,37900.0
2008-02-19 13:40:00,48.37,48.37,48.32,48.35,45600.0,38.1367,38.1367,38.0973,38.121,45600.0
2008-02-19 13:45:00,48.36,48.36,48.32,48.32,240300.0,38.1289,38.1289,38.0973,38.0973,240300.0
2008-02-19 13:50:00,48.32,48.35,48.31,48.34,33500.0,38.0973,38.121,38.0894,38.1131,33500.0
2008-02-19 13:55:00,48.33,48.34,48.32,48.32,43200.0,38.1052,38.1131,38.0973,38.0973,43200.0
2008-02-19 14:00:00,48.33,48.36,48.32,48.33,54900.0,38.1052,38.1289,38.0973,38.1052,54900.0
2008-02-19 14:05:00,48.33,48.33,48.28,48.3,35400.0,38.1052,38.1052,38.0658,38.0816,35400.0
2008-02-19 14:10:00,48.3,48.35,48.29,48.31,60400.0,38.0816,38.121,38.0737,38.0894,60400.0
2008-02-19 14:15:00,48.32,48.32,48.23,48.3,76000.0,38.0973,38.0973,38.0264,38.0816,76000.0
2008-02-19 14:20:00,48.31,48.31,48.28,48.29,37600.0,38.0894,38.0894,38.0658,38.0737,37600.0
2008-02-19 14:25:00,48.29,48.31,48.25,48.25,48700.0,38.0737,38.0894,38.0421,38.0421,48700.0
2008-02-19 14:30:00,48.25,48.28,48.23,48.26,47000.0,38.0421,38.0658,38.0264,38.05,47000.0
2008-02-19 14:35:00,48.26,48.28,48.2,48.25,96600.0,38.05,38.0658,38.0027,38.0421,96600.0
2008-02-19 14:40:00,48.25,48.26,48.19,48.2,62800.0,38.0421,38.05,37.9948,38.0027,62800.0
2008-02-19 14:45:00,48.2,48.2,48.15,48.15,101300.0,38.0027,38.0027,37.9633,37.9633,101300.0
2008-02-19 14:50:00,48.15,48.16,48.1,48.12,55300.0,37.9633,37.9712,37.9239,37.9396,55300.0
2008-02-19 14:55:00,48.11,48.21,48.11,48.14,75100.0,37.9318,38.0106,37.9318,37.9554,75100.0
2008-02-19 15:00:00,48.14,48.14,48.06,48.07,90900.0,37.9554,37.9554,37.8923,37.9002,90900.0
2008-02-19 15:05:00,48.08,48.11,48.05,48.07,71900.0,37.9081,37.9318,37.8844,37.9002,71900.0
2008-02-19 15:10:00,48.08,48.16,48.08,48.14,51800.0,37.9081,37.9712,37.9081,37.9554,51800.0
2008-02-19 15:15:00,48.14,48.17,48.11,48.12,84600.0,37.9554,37.9791,37.9318,37.9396,84600.0
2008-02-19 15:20:00,48.13,48.15,48.1,48.15,61000.0,37.9475,37.9633,37.9239,37.9633,61000.0
2008-02-19 15:25:00,48.15,48.18,48.1,48.11,63700.0,37.9633,37.9869,37.9239,37.9318,63700.0
2008-02-19 15:30:00,48.11,48.12,48.07,48.08,88500.0,37.9318,37.9396,37.9002,37.9081,88500.0
2008-02-19 15:35:00,48.08,48.15,48.08,48.15,73300.0,37.9081,37.9633,37.9081,37.9633,73300.0
2008-02-19 15:40:00,48.14,48.19,48.12,48.14,81000.0,37.9554,37.9948,37.9396,37.9554,81000.0
2008-02-19 15:45:00,48.14,48.15,48.04,48.05,73700.0,37.9554,37.9633,37.8766,37.8844,73700.0
2008-02-19 15:50:00,48.05,48.1,48.01,48.05,122900.0,37.8844,37.9239,37.8529,37.8844,122900.0
2008-02-19 15:55:00,48.05,48.1,48.02,48.07,161900.0,37.8844,37.9239,37.8608,37.9002,161900.0
2008-02-20 09:30:00,47.81,48.18,47.57,47.6,112100.0,37.6952,37.9869,37.506,37.5296,112100.0
2008-02-20 09:35:00,47.62,47.8,47.6,47.6,56200.0,37.5454,37.6873,37.5296,37.5296,56200.0
2008-02-20 09:40:00,47.6,47.61,47.53,47.58,95200.0,37.5296,37.5375,37.4745,37.5139,95200.0
2008-02-20 09:45:00,47.58,47.64,47.56,47.59,64000.0,37.5139,37.5612,37.4981,37.5218,64000.0
2008-02-20 09:50:00,47.59,47.61,47.59,47.6,59200.0,37.5218,37.5375,37.5218,37.5296,59200.0
2008-02-20 09:55:00,47.59,47.63,47.53,47.57,84200.0,37.5218,37.5533,37.4745,37.506,84200.0
2008-02-20 10:00:00,47.57,47.58,47.5,47.54,81600.0,37.506,37.5139,37.4508,37.4823,81600.0
2008-02-20 10:05:00,47.53,47.64,47.5,47.64,61100.0,37.4745,37.5612,37.4508,37.5612,61100.0
2008-02-20 10:10:00,47.64,47.71,47.6,47.61,31000.0,37.5612,37.6164,37.5296,37.5375,31000.0
2008-02-20 10:15:00,47.61,47.76,47.58,47.74,69500.0,37.5375,37.6558,37.5139,37.64,69500.0
2008-02-20 10:20:00,47.74,47.74,47.59,47.6,39200.0,37.64,37.64,37.5218,37.5296,39200.0
2008-02-20 10:25:00,47.6,47.62,47.55,47.58,48800.0,37.5296,37.5454,37.4902,37.5139,48800.0
2008-02-20 10:30:00,47.57,47.62,47.51,47.58,45200.0,37.506,37.5454,37.4587,37.5139,45200.0
2008-02-20 10:35:00,47.58,47.67,47.55,47.63,33200.0,37.5139,37.5848,37.4902,37.5533,33200.0
2008-02-20 10:40:00,47.64,47.72,47.63,47.66,33000.0,37.5612,37.6243,37.5533,37.577,33000.0
2008-02-20 10:45:00,47.66,47.73,47.62,47.64,45900.0,37.577,37.6321,37.5454,37.5612,45900.0
2008-02-20 10:50:00,47.64,47.66,47.6,47.62,37800.0,37.5612,37.577,37.5296,37.5454,37800.0
2008-02-20 10:55:00,47.62,47.68,47.6,47.65,34500.0,37.5454,37.5927,37.5296,37.5691,34500.0
2008-02-20 11:00:00,47.64,47.74,47.62,47.65,35100.0,37.5612,37.64,37.5454,37.5691,35100.0
2008-02-20 11:05:00,47.66,47.73,47.6,47.61,44500.0,37.577,37.6321,37.5296,37.5375,44500.0
2008-02-20 11:10:00,47.6,47.69,47.6,47.69,59600.0,37.5296,37.6006,37.5296,37.6006,59600.0
2008-02-20 11:15:00,47.68,47.75,47.65,47.72,62600.0,37.5927,37.6479,37.5691,37.6243,62600.0
2008-02-20 11:20:00,47.72,47.73,47.65,47.68,46600.0,37.6243,37.6321,37.5691,37.5927,46600.0
2008-02-20 11:25:00,47.68,47.73,47.68,47.71,20900.0,37.5927,37.6321,37.5927,37.6164,20900.0
2008-02-20 11:30:00,47.71,47.76,47.7,47.72,34200.0,37.6164,37.6558,37.6085,37.6243,34200.0
2008-02-20 11:35:00,47.72,47.76,47.68,47.76,35500.0,37.6243,37.6558,37.5927,37.6558,35500.0
2008-02-20 11:40:00,47.76,47.76,47.67,47.69,65500.0,37.6558,37.6558,37.5848,37.6006,65500.0
2008-02-20 11:45:00,47.69,47.76,47.69,47.73,26800.0,37.6006,37.6558,37.6006,37.6321,26800.0
2008-02-20 11:50:00,47.73,47.78,47.73,47.77,40500.0,37.6321,37.6716,37.6321,37.6637,40500.0
2008-02-20 11:55:00,47.77,47.78,47.75,47.75,42500.0,37.6637,37.6716,37.6479,37.6479,42500.0
2008-02-20 12:00:00,47.75,47.92,47.7,47.88,59600.0,37.6479,37.7819,37.6085,37.7504,59600.0
2008-02-20 12:05:00,47.88,47.99,47.82,47.95,64700.0,37.7504,37.8371,37.7031,37.8056,64700.0
2008-02-20 12:10:00,47.93,48.02,47.84,47.99,61900.0,37.7898,37.8608,37.7189,37.8371,61900.0
2008-02-20 12:15:00,47.99,48.0,47.84,47.86,30500.0,37.8371,37.845,37.7189,37.7346,30500.0
2008-02-20 12:20:00,47.86,48.02,47.86,47.94,97000.0,37.7346,37.8608,37.7346,37.7977,97000.0
2008-02-20 12:25:00,47.92,48.01,47.82,47.83,43700.0,37.7819,37.8529,37.7031,37.711,43700.0
2008-02-20 12:30:00,47.85,47.95,47.84,47.93,54700.0,37.7268,37.8056,37.7189,37.7898,54700.0
2008-02-20 12:35:00,47.93,48.07,47.93,48.03,40800.0,37.7898,37.9002,37.7898,37.8687,40800.0
2008-02-20 12:40:00,48.03,48.06,48.0,48.0,34400.0,37.8687,37.8923,37.845,37.845,34400.0
2008-02-20 12:45:00,48.0,48.09,47.99,48.01,31600.0,37.845,37.916,37.8371,37.8529,31600.0
2008-02-20 12:50:00,48.0,48.03,48.0,48.03,20100.0,37.845,37.8687,37.845,37.8687,20100.0
2008-02-20 12:55:00,48.02,48.03,48.0,48.01,29900.0,37.8608,37.8687,37.845,37.8529,29900.0
2008-02-20 13:00:00,48.0,48.1,47.98,48.1,33500.0,37.845,37.9239,37.8293,37.9239,33500.0
2008-02-20 13:05:00,48.09,48.13,48.03,48.03,55300.0,37.916,37.9475,37.8687,37.8687,55300.0
2008-02-20 13:10:00,48.04,48.13,48.04,48.07,40000.0,37.8766,37.9475,37.8766,37.9002,40000.0
2008-02-20 13:15:00,48.06,48.07,47.91,47.91,80100.0,37.8923,37.9002,37.7741,37.7741,80100.0
2008-02-20 13:20:00,47.92,47.98,47.89,47.92,50400.0,37.7819,37.8293,37.7583,37.7819,50400.0
2008-02-20 13:25:00,47.92,48.0,47.87,48.0,40800.0,37.7819,37.845,37.7425,37.845,40800.0
2008-02-20 13:30:00,47.99,47.99,47.91,47.98,52700.0,37.8371,37.8371,37.7741,37.8293,52700.0
2008-02-20 13:35:00,47.99,48.0,47.9,47.94,21500.0,37.8371,37.845,37.7662,37.7977,21500.0
2008-02-20 13:40:00,47.95,47.96,47.92,47.94,43300.0,37.8056,37.8135,37.7819,37.7977,43300.0
2008-02-20 13:45:00,47.95,47.95,47.89,47.93,31800.0,37.8056,37.8056,37.7583,37.7898,31800.0
2008-02-20 13:50:00,47.92,48.0,47.92,47.96,40400.0,37.7819,37.845,37.7819,37.8135,40400.0
2008-02-20 13:55:00,47.96,47.98,47.87,47.87,47700.0,37.8135,37.8293,37.7425,37.7425,47700.0
2008-02-20 14:00:00,47.89,48.06,47.72,47.82,100600.0,37.7583,37.8923,37.6243,37.7031,100600.0
2008-02-20 14:05:00,47.83,47.97,47.82,47.88,99800.0,37.711,37.8214,37.7031,37.7504,99800.0
2008-02-20 14:10:00,47.89,47.94,47.86,47.88,83000.0,37.7583,37.7977,37.7346,37.7504,83000.0
2008-02-20 14:15:00,47.89,48.0,47.86,47.92,45800.0,37.7583,37.845,37.7346,37.7819,45800.0
2008-02-20 14:20:00,47.91,48.01,47.85,47.92,65900.0,37.7741,37.8529,37.7268,37.7819,65900.0
2008-02-20 14:25:00,47.92,47.98,47.9,47.92,35100.0,37.7819,37.8293,37.7662,37.7819,35100.0
2008-02-20 14:30:00,47.91,48.02,47.88,47.91,63800.0,37.7741,37.8608,37.7504,37.7741,63800.0
2008-02-20 14:35:00,47.91,47.92,47.84,47.89,42000.0,37.7741,37.7819,37.7189,37.7583,42000.0
2008-02-20 14:40:00,47.88,47.89,47.82,47.87,40200.0,37.7504,37.7583,37.7031,37.7425,40200.0
2008-02-20 14:45:00,47.87,48.05,47.84,48.04,91200.0,37.7425,37.8844,37.7189,37.8766,91200.0
2008-02-20 14:50:00,48.04,48.07,47.99,48.03,117800.0,37.8766,37.9002,37.8371,37.8687,117800.0
2008-02-20 14:55:00,48.03,48.15,48.02,48.12,54600.0,37.8687,37.9633,37.8608,37.9396,54600.0
2008-02-20 15:00:00,48.11,48.11,48.0,48.05,102300.0,37.9318,37.9318,37.845,37.8844,102300.0
2008-02-20 15:05:00,48.04,48.05,47.97,47.99,72500.0,37.8766,37.8844,37.8214,37.8371,72500.0
2008-02-20 15:10:00,48.0,48.07,47.99,48.04,70600.0,37.845,37.9002,37.8371,37.8766,70600.0
2008-02-20 15:15:00,48.04,48.09,48.03,48.08,66100.0,37.8766,37.916,37.8687,37.9081,66100.0
2008-02-20 15:20:00,48.09,48.1,48.05,48.06,73600.0,37.916,37.9239,37.8844,37.8923,73600.0
2008-02-20 15:25:00,48.06,48.1,48.03,48.03,41500.0,37.8923,37.9239,37.8687,37.8687,41500.0
2008-02-20 15:30:00,48.03,48.04,47.89,47.9,105500.0,37.8687,37.8766,37.7583,37.7662,105500.0
2008-02-20 15:35:00,47.9,48.02,47.89,48.0,72900.0,37.7662,37.8608,37.7583,37.845,72900.0
2008-02-20 15:40:00,48.0,48.09,47.87,48.05,148400.0,37.845,37.916,37.7425,37.8844,148400.0
2008-02-20 15:45:00,48.05,48.06,47.96,47.97,60200.0,37.8844,37.8923,37.8135,37.8214,60200.0
2008-02-20 15:50:00,47.97,48.02,47.95,47.99,85700.0,37.8214,37.8608,37.8056,37.8371,85700.0
2008-02-20 15:55:00,47.99,48.09,47.98,48.09,116100.0,37.8371,37.916,37.8293,37.916,116100.0
2008-02-21 09:30:00,48.17,48.17,48.02,48.05,93300.0,37.9791,37.9791,37.8608,37.8844,93300.0
2008-02-21 09:35:00,48.05,48.12,47.95,48.03,46200.0,37.8844,37.9396,37.8056,37.8687,46200.0
2008-02-21 09:40:00,48.03,48.08,47.94,47.97,53800.0,37.8687,37.9081,37.7977,37.8214,53800.0
2008-02-21 09:45:00,47.97,48.02,47.86,47.97,119200.0,37.8214,37.8608,37.7346,37.8214,119200.0
2008-02-21 09:50:00,47.96,47.99,47.94,47.96,37500.0,37.8135,37.8371,37.7977,37.8135,37500.0
2008-02-21 09:55:00,47.95,47.96,47.87,47.91,36500.0,37.8056,37.8135,37.7425,37.7741,36500.0
2008-02-21 10:00:00,47.89,47.97,47.75,47.9,100500.0,37.7583,37.8214,37.6479,37.7662,100500.0
2008-02-21 10:05:00,47.9,47.97,47.83,47.91,65200.0,37.7662,37.8214,37.711,37.7741,65200.0
2008-02-21 10:10:00,47.91,47.93,47.81,47.82,75100.0,37.7741,37.7898,37.6952,37.7031,75100.0
2008-02-21 10:15:00,47.82,47.92,47.82,47.84,57000.0,37.7031,37.7819,37.7031,37.7189,57000.0
2008-02-21 10:20:00,47.84,48.0,47.81,47.99,131400.0,37.7189,37.845,37.6952,37.8371,131400.0
2008-02-21 10:25:00,47.99,48.03,47.88,47.94,57100.0,37.8371,37.8687,37.7504,37.7977,57100.0
2008-02-21 10:30:00,47.94,48.0,47.86,47.9,56600.0,37.7977,37.845,37.7346,37.7662,56600.0
2008-02-21 10:35:00,47.9,47.94,47.9,47.9,27300.0,37.7662,37.7977,37.7662,37.7662,27300.0
2008-02-21 10:40:00,47.9,47.97,47.85,47.93,34900.0,37.7662,37.8214,37.7268,37.7898,34900.0
2008-02-21 10:45:00,47.93,47.99,47.93,47.97,32200.0,37.7898,37.8371,37.7898,37.8214,32200.0
2008-02-21 10:50:00,47.97,47.98,47.9,47.91,43400.0,37.8214,37.8293,37.7662,37.7741,43400.0
2008-02-21 10:55:00,47.91,47.98,47.91,47.92,55700.0,37.7741,37.8293,37.7741,37.7819,55700.0
2008-02-21 11:00:00,47.92,47.96,47.91,47.93,28400.0,37.7819,37.8135,37.7741,37.7898,28400.0
2008-02-21 11:05:00,47.93,47.96,47.93,47.93,38200.0,37.7898,37.8135,37.7898,37.7898,38200.0
2008-02-21 11:10:00,47.93,47.97,47.93,47.96,35500.0,37.7898,37.8214,37.7898,37.8135,35500.0
2008-02-21 11:15:00,47.97,48.01,47.97,48.0,38400.0,37.8214,37.8529,37.8214,37.845,38400.0
2008-02-21 11:20:00,48.0,48.01,47.95,47.97,77300.0,37.845,37.8529,37.8056,37.8214,77300.0
2008-02-21 11:25:00,47.96,48.02,47.94,48.02,53400.0,37.8135,37.8608,37.7977,37.8608,53400.0
2008-02-21 11:30:00,48.02,48.05,47.94,47.97,45900.0,37.8608,37.8844,37.7977,37.8214,45900.0
2008-02-21 11:35:00,47.96,47.96,47.93,47.94,35800.0,37.8135,37.8135,37.7898,37.7977,35800.0
2008-02-21 11:40:00,47.95,47.97,47.94,47.96,26300.0,37.8056,37.8214,37.7977,37.8135,26300.0
2008-02-21 11:45:00,47.95,47.96,47.93,47.94,54400.0,37.8056,37.8135,37.7898,37.7977,54400.0
2008-02-21 11:50:00,47.94,47.94,47.9,47.94,52900.0,37.7977,37.7977,37.7662,37.7977,52900.0
2008-02-21 11:55:00,47.93,47.98,47.9,47.97,76500.0,37.7898,37.8293,37.7662,37.8214,76500.0
2008-02-21 12:00:00,47.98,47.99,47.94,47.97,37600.0,37.8293,37.8371,37.7977,37.8214,37600.0
2008-02-21 12:05:00,47.97,48.01,47.92,47.92,109400.0,37.8214,37.8529,37.7819,37.7819,109400.0
2008-02-21 12:10:00,47.92,48.0,47.92,47.96,48500.0,37.7819,37.845,37.7819,37.8135,48500.0
2008-02-21 12:15:00,47.97,47.98,47.92,47.94,46300.0,37.8214,37.8293,37.7819,37.7977,46300.0
2008-02-21 12:20:00,47.94,47.95,47.9,47.93,45700.0,37.7977,37.8056,37.7662,37.7898,45700.0
2008-02-21 12:25:00,47.94,47.94,47.92,47.92,21300.0,37.7977,37.7977,37.7819,37.7819,21300.0
2008-02-21 12:30:00,47.92,47.96,47.91,47.96,41000.0,37.7819,37.8135,37.7741,37.8135,41000.0
2008-02-21 12:35:00,47.98,47.98,47.94,47.94,24300.0,37.8293,37.8293,37.7977,37.7977,24300.0
2008-02-21 12:40:00,47.95,47.98,47.94,47.98,30700.0,37.8056,37.8293,37.7977,37.8293,30700.0
2008-02-21 12:45:00,47.97,47.99,47.95,47.98,45900.0,37.8214,37.8371,37.8056,37.8293,45900.0
2008-02-21 12:50:00,47.98,48.04,47.95,47.95,43600.0,37.8293,37.8766,37.8056,37.8056,43600.0
2008-02-21 12:55:00,47.96,48.06,47.95,48.03,35600.0,37.8135,37.8923,37.8056,37.8687,35600.0
2008-02-21 13:00:00,48.04,48.1,47.96,48.09,112300.0,37.8766,37.9239,37.8135,37.916,112300.0
2008-02-21 13:05:00,48.09,48.09,48.02,48.03,46700.0,37.916,37.916,37.8608,37.8687,46700.0
2008-02-21 13:10:00,48.02,48.02,47.95,47.97,53100.0,37.8608,37.8608,37.8056,37.8214,53100.0
2008-02-21 13:15:00,47.97,48.0,47.97,47.99,35900.0,37.8214,37.845,37.8214,37.8371,35900.0
2008-02-21 13:20:00,47.98,48.0,47.95,47.99,55000.0,37.8293,37.845,37.8056,37.8371,55000.0
2008-02-21 13:25:00,47.99,48.0,47.96,48.0,34000.0,37.8371,37.845,37.8135,37.845,34000.0
2008-02-21 13:30:00,48.0,48.01,47.99,48.0,37200.0,37.845,37.8529,37.8371,37.845,37200.0
2008-02-21 13:35:00,48.0,48.01,47.96,47.97,58100.0,37.845,37.8529,37.8135,37.8214,58100.0
2008-02-21 13:40:00,47.97,47.98,47.96,47.97,30900.0,37.8214,37.8293,37.8135,37.8214,30900.0
2008-02-21 13:45:00,47.98,47.98,47.95,47.95,36800.0,37.8293,37.8293,37.8056,37.8056,36800.0
2008-02-21 13:50:00,47.96,48.0,47.95,47.97,54000.0,37.8135,37.845,37.8056,37.8214,54000.0
2008-02-21 13:55:00,47.98,48.01,47.98,48.0,49100.0,37.8293,37.8529,37.8293,37.845,49100.0
2008-02-21 14:00:00,48.0,48.01,47.97,47.97,46600.0,37.845,37.8529,37.8214,37.8214,46600.0
2008-02-21 14:05:00,47.98,48.0,47.97,47.98,30100.0,37.8293,37.845,37.8214,37.8293,30100.0
2008-02-21 14:10:00,47.97,47.98,47.96,47.98,44900.0,37.8214,37.8293,37.8135,37.8293,44900.0
2008-02-21 14:15:00,47.97,47.99,47.96,47.98,51500.0,37.8214,37.8371,37.8135,37.8293,51500.0
2008-02-21 14:20:00,47.99,47.99,47.95,47.96,57600.0,37.8371,37.8371,37.8056,37.8135,57600.0
2008-02-21 14:25:00,47.96,47.98,47.95,47.98,55600.0,37.8135,37.8293,37.8056,37.8293,55600.0
2008-02-21 14:30:00,47.98,48.02,47.98,48.01,65600.0,37.8293,37.8608,37.8293,37.8529,65600.0
2008-02-21 14:35:00,48.02,48.02,47.99,48.0,36100.0,37.8608,37.8608,37.8371,37.845,36100.0
2008-02-21 14:40:00,48.0,48.01,47.95,47.96,79000.0,37.845,37.8529,37.8056,37.8135,79000.0
2008-02-21 14:45:00,47.96,47.97,47.9,47.94,66100.0,37.8135,37.8214,37.7662,37.7977,66100.0
2008-02-21 14:50:00,47.93,47.97,47.93,47.97,47000.0,37.7898,37.8214,37.7898,37.8214,47000.0
2008-02-21 14:55:00,47.97,47.98,47.93,47.94,78400.0,37.8214,37.8293,37.7898,37.7977,78400.0
2008-02-21 15:00:00,47.94,47.94,47.91,47.92,78500.0,37.7977,37.7977,37.7741,37.7819,78500.0
2008-02-21 15:05:00,47.92,47.93,47.88,47.91,109300.0,37.7819,37.7898,37.7504,37.7741,109300.0
2008-02-21 15:10:00,47.9,47.94,47.88,47.93,62500.0,37.7662,37.7977,37.7504,37.7898,62500.0
2008-02-21 15:15:00,47.93,47.94,47.85,47.86,51000.0,37.7898,37.7977,37.7268,37.7346,51000.0
2008-02-21 15:20:00,47.86,47.89,47.81,47.86,85800.0,37.7346,37.7583,37.6952,37.7346,85800.0
2008-02-21 15:25:00,47.86,47.87,47.81,47.82,76600.0,37.7346,37.7425,37.6952,37.7031,76600.0
2008-02-21 15:30:00,47.82,47.87,47.81,47.82,79800.0,37.7031,37.7425,37.6952,37.7031,79800.0
2008-02-21 15:35:00,47.82,47.84,47.73,47.76,95300.0,37.7031,37.7189,37.6321,37.6558,95300.0
2008-02-21 15:40:00,47.76,47.83,47.75,47.77,104900.0,37.6558,37.711,37.6479,37.6637,104900.0
2008-02-21 15:45:00,47.76,47.83,47.75,47.76,72400.0,37.6558,37.711,37.6479,37.6558,72400.0
2008-02-21 15:50:00,47.77,47.78,47.72,47.74,140500.0,37.6637,37.6716,37.6243,37.64,140500.0
2008-02-21 15:55:00,47.74,47.8,47.7,47.79,164800.0,37.64,37.6873,37.6085,37.6795,164800.0
2008-02-22 09:30:00,47.99,48.0,47.5,47.84,83200.0,37.8371,37.845,37.4508,37.7189,83200.0
2008-02-22 09:35:00,47.84,48.04,47.83,48.0,46900.0,37.7189,37.8766,37.711,37.845,46900.0
2008-02-22 09:40:00,48.0,48.11,47.94,48.07,54200.0,37.845,37.9318,37.7977,37.9002,54200.0
2008-02-22 09:45:00,48.07,48.07,47.95,47.98,55600.0,37.9002,37.9002,37.8056,37.8293,55600.0
2008-02-22 09:50:00,48.0,48.0,47.91,47.98,36700.0,37.845,37.845,37.7741,37.8293,36700.0
2008-02-22 09:55:00,47.99,48.01,47.9,47.97,68200.0,37.8371,37.8529,37.7662,37.8214,68200.0
2008-02-22 10:00:00,47.96,47.97,47.85,47.86,27500.0,37.8135,37.8214,37.7268,37.7346,27500.0
2008-02-22 10:05:00,47.86,47.87,47.75,47.76,56800.0,37.7346,37.7425,37.6479,37.6558,56800.0
2008-02-22 10:10:00,47.76,47.76,47.68,47.71,77700.0,37.6558,37.6558,37.5927,37.6164,77700.0
2008-02-22 10:15:00,47.7,47.71,47.6,47.61,47000.0,37.6085,37.6164,37.5296,37.5375,47000.0
2008-02-22 10:20:00,47.61,47.61,47.5,47.53,81300.0,37.5375,37.5375,37.4508,37.4745,81300.0
2008-02-22 10:25:00,47.54,47.56,47.52,47.52,43600.0,37.4823,37.4981,37.4666,37.4666,43600.0
2008-02-22 10:30:00,47.53,47.54,47.39,47.39,85100.0,37.4745,37.4823,37.3641,37.3641,85100.0
2008-02-22 10:35:00,47.38,47.39,47.3,47.33,63300.0,37.3562,37.3641,37.2931,37.3168,63300.0
2008-02-22 10:40:00,47.34,47.38,47.26,47.27,55100.0,37.3247,37.3562,37.2616,37.2695,55100.0
2008-02-22 10:45:00,47.26,47.33,47.24,47.27,39300.0,37.2616,37.3168,37.2458,37.2695,39300.0
2008-02-22 10:50:00,47.27,47.41,47.24,47.34,56800.0,37.2695,37.3798,37.2458,37.3247,56800.0
2008-02-22 10:55:00,47.35,47.35,47.25,47.25,33100.0,37.3325,37.3325,37.2537,37.2537,33100.0
2008-02-22 11:00:00,47.25,47.34,47.2,47.31,45300.0,37.2537,37.3247,37.2143,37.301,45300.0
2008-02-22 11:05:00,47.31,47.39,47.27,47.37,27000.0,37.301,37.3641,37.2695,37.3483,27000.0
2008-02-22 11:10:00,47.37,47.38,47.25,47.34,242200.0,37.3483,37.3562,37.2537,37.3247,242200.0
2008-02-22 11:15:00,47.35,47.44,47.34,47.37,29100.0,37.3325,37.4035,37.3247,37.3483,29100.0
2008-02-22 11:20:00,47.38,47.38,47.29,47.34,30400.0,37.3562,37.3562,37.2852,37.3247,30400.0
2008-02-22 11:25:00,47.34,47.36,47.28,47.31,26200.0,37.3247,37.3404,37.2773,37.301,26200.0
2008-02-22 11:30:00,47.31,47.39,47.31,47.37,24100.0,37.301,37.3641,37.301,37.3483,24100.0
2008-02-22 11:35:00,47.38,47.4,47.22,47.22,43800.0,37.3562,37.372,37.23,37.23,43800.0
2008-02-22 11:40:00,47.22,47.24,47.17,47.2,66400.0,37.23,37.2458,37.1906,37.2143,66400.0
2008-02-22 11:45:00,47.2,47.2,47.13,47.16,147800.0,37.2143,37.2143,37.1591,37.1827,147800.0
2008-02-22 11:50:00,47.16,47.16,47.1,47.14,37300.0,37.1827,37.1827,37.1354,37.167,37300.0
2008-02-22 11:55:00,47.15,47.15,47.09,47.11,19100.0,37.1749,37.1749,37.1275,37.1433,19100.0
2008-02-22 12:00:00,47.1,47.11,47.02,47.03,31400.0,37.1354,37.1433,37.0724,37.0802,31400.0
2008-02-22 12:05:00,47.03,47.06,47.0,47.02,42600.0,37.0802,37.1039,37.0566,37.0724,42600.0
2008-02-22 12:10:00,47.03,47.03,46.95,47.01,123200.0,37.0802,37.0802,37.0172,37.0645,123200.0
2008-02-22 12:15:00,47.02,47.03,47.0,47.02,38900.0,37.0724,37.0802,37.0566,37.0724,38900.0
2008-02-22 12:20:00,47.02,47.03,46.94,46.95,52100.0,37.0724,37.0802,37.0093,37.0172,52100.0
2008-02-22 12:25:00,46.95,46.96,46.9,46.91,59700.0,37.0172,37.025,36.9777,36.9856,59700.0
2008-02-22 12:30:00,46.92,46.95,46.82,46.89,61800.0,36.9935,37.0172,36.9147,36.9699,61800.0
2008-02-22 12:35:00,46.91,46.98,46.88,46.94,50200.0,36.9856,37.0408,36.962,37.0093,50200.0
2008-02-22 12:40:00,46.95,46.96,46.88,46.93,22800.0,37.0172,37.025,36.962,37.0014,22800.0
2008-02-22 12:45:00,46.94,47.0,46.91,46.93,31000.0,37.0093,37.0566,36.9856,37.0014,31000.0
2008-02-22 12:50:00,46.91,46.95,46.85,46.87,41800.0,36.9856,37.0172,36.9383,36.9541,41800.0
2008-02-22 12:55:00,46.88,47.0,46.88,46.95,31600.0,36.962,37.0566,36.962,37.0172,31600.0
2008-02-22 13:00:00,46.94,46.95,46.9,46.9,52900.0,37.0093,37.0172,36.9777,36.9777,52900.0
2008-02-22 13:05:00,46.9,46.94,46.87,46.89,36900.0,36.9777,37.0093,36.9541,36.9699,36900.0
2008-02-22 13:10:00,46.91,46.95,46.9,46.93,30800.0,36.9856,37.0172,36.9777,37.0014,30800.0
2008-02-22 13:15:00,46.93,47.02,46.93,47.02,38800.0,37.0014,37.0724,37.0014,37.0724,38800.0
2008-02-22 13:20:00,47.02,47.02,46.95,47.0,22600.0,37.0724,37.0724,37.0172,37.0566,22600.0
2008-02-22 13:25:00,46.99,47.06,46.97,46.97,49100.0,37.0487,37.1039,37.0329,37.0329,49100.0
2008-02-22 13:30:00,46.97,47.06,46.93,47.03,63400.0,37.0329,37.1039,37.0014,37.0802,63400.0
2008-02-22 13:35:00,47.04,47.07,47.0,47.06,31100.0,37.0881,37.1118,37.0566,37.1039,31100.0
2008-02-22 13:40:00,47.05,47.1,47.03,47.09,47300.0,37.096,37.1354,37.0802,37.1275,47300.0
2008-02-22 13:45:00,47.09,47.17,47.08,47.17,30200.0,37.1275,37.1906,37.1197,37.1906,30200.0
2008-02-22 13:50:00,47.17,47.17,47.1,47.13,41500.0,37.1906,37.1906,37.1354,37.1591,41500.0
2008-02-22 13:55:00,47.12,47.18,47.1,47.1,33600.0,37.1512,37.1985,37.1354,37.1354,33600.0
2008-02-22 14:00:00,47.11,47.11,47.01,47.03,37000.0,37.1433,37.1433,37.0645,37.0802,37000.0
2008-02-22 14:05:00,47.04,47.1,47.03,47.09,27000.0,37.0881,37.1354,37.0802,37.1275,27000.0
2008-02-22 14:10:00,47.1,47.13,47.09,47.12,50800.0,37.1354,37.1591,37.1275,37.1512,50800.0
2008-02-22 14:15:00,47.13,47.14,47.06,47.13,48800.0,37.1591,37.167,37.1039,37.1591,48800.0
2008-02-22 14:20:00,47.13,47.13,47.09,47.11,45400.0,37.1591,37.1591,37.1275,37.1433,45400.0
2008-02-22 14:25:00,47.11,47.13,47.03,47.03,46900.0,37.1433,37.1591,37.0802,37.0802,46900.0
2008-02-22 14:30:00,47.02,47.03,46.95,46.97,44500.0,37.0724,37.0802,37.0172,37.0329,44500.0
2008-02-22 14:35:00,46.97,47.08,46.97,47.01,36600.0,37.0329,37.1197,37.0329,37.0645,36600.0
2008-02-22 14:40:00,47.01,47.1,47.01,47.08,36300.0,37.0645,37.1354,37.0645,37.1197,36300.0
2008-02-22 14:45:00,47.08,47.09,46.99,47.08,23200.0,37.1197,37.1275,37.0487,37.1197,23200.0
2008-02-22 14:50:00,47.08,47.08,46.98,47.03,33400.0,37.1197,37.1197,37.0408,37.0802,33400.0
2008-02-22 14:55:00,47.03,47.11,46.98,47.0,38100.0,37.0802,37.1433,37.0408,37.0566,38100.0
2008-02-22 15:00:00,47.0,47.05,46.99,46.99,27500.0,37.0566,37.096,37.0487,37.0487,27500.0
2008-02-22 15:05:00,46.99,47.03,46.97,46.97,52000.0,37.0487,37.0802,37.0329,37.0329,52000.0
2008-02-22 15:10:00,46.96,46.97,46.85,46.88,110200.0,37.025,37.0329,36.9383,36.962,110200.0
2008-02-22 15:15:00,46.89,46.89,46.8,46.8,103000.0,36.9699,36.9699,36.8989,36.8989,103000.0
2008-02-22 15:20:00,46.81,46.82,46.78,46.81,61000.0,36.9068,36.9147,36.8831,36.9068,61000.0
2008-02-22 15:25:00,46.81,46.89,46.75,46.89,78400.0,36.9068,36.9699,36.8595,36.9699,78400.0
2008-02-22 15:30:00,46.88,47.19,46.87,47.16,151700.0,36.962,37.2064,36.9541,37.1827,151700.0
2008-02-22 15:35:00,47.17,47.34,47.16,47.27,210200.0,37.1906,37.3247,37.1827,37.2695,210200.0
2008-02-22 15:40:00,47.27,47.39,47.22,47.29,158400.0,37.2695,37.3641,37.23,37.2852,158400.0
2008-02-22 15:45:00,47.29,47.43,47.24,47.34,193600.0,37.2852,37.3956,37.2458,37.3247,193600.0
2008-02-22 15:50:00,47.35,47.39,47.29,47.39,185200.0,37.3325,37.3641,37.2852,37.3641,185200.0
2008-02-22 15:55:00,47.38,47.48,47.3,47.38,296900.0,37.3562,37.435,37.2931,37.3562,296900.0
2008-02-25 09:30:00,47.3,47.89,47.3,47.84,189600.0,37.2931,37.7583,37.2931,37.7189,189600.0
2008-02-25 09:35:00,47.85,47.85,47.45,47.48,110500.0,37.7268,37.7268,37.4114,37.435,110500.0
2008-02-25 09:40:00,47.46,47.56,47.46,47.46,128900.0,37.4193,37.4981,37.4193,37.4193,128900.0
2008-02-25 09:45:00,47.47,47.88,47.46,47.74,105500.0,37.4272,37.7504,37.4193,37.64,105500.0
2008-02-25 09:50:00,47.75,47.79,47.63,47.7,78200.0,37.6479,37.6795,37.5533,37.6085,78200.0
2008-02-25 09:55:00,47.69,47.73,47.54,47.54,82700.0,37.6006,37.6321,37.4823,37.4823,82700.0
2008-02-25 10:00:00,47.54,47.74,47.47,47.5,154500.0,37.4823,37.64,37.4272,37.4508,154500.0
2008-02-25 10:05:00,47.49,47.6,47.49,47.56,85800.0,37.4429,37.5296,37.4429,37.4981,85800.0
2008-02-25 10:10:00,47.56,47.61,47.54,47.57,73200.0,37.4981,37.5375,37.4823,37.506,73200.0
2008-02-25 10:15:00,47.59,47.66,47.5,47.51,77400.0,37.5218,37.577,37.4508,37.4587,77400.0
2008-02-25 10:20:00,47.51,47.78,47.5,47.77,173800.0,37.4587,37.6716,37.4508,37.6637,173800.0
2008-02-25 10:25:00,47.76,47.8,47.65,47.75,64400.0,37.6558,37.6873,37.5691,37.6479,64400.0
2008-02-25 10:30:00,47.77,47.85,47.76,47.84,72000.0,37.6637,37.7268,37.6558,37.7189,72000.0
2008-02-25 10:35:00,47.85,47.91,47.84,47.91,66600.0,37.7268,37.7741,37.7189,37.7741,66600.0
2008-02-25 10:40:00,47.92,48.05,47.91,47.96,180200.0,37.7819,37.8844,37.7741,37.8135,180200.0
2008-02-25 10:45:00,47.96,48.02,47.95,48.01,87400.0,37.8135,37.8608,37.8056,37.8529,87400.0
2008-02-25 10:50:00,48.01,48.03,48.0,48.03,53600.0,37.8529,37.8687,37.845,37.8687,53600.0
2008-02-25 10:55:00,48.03,48.04,48.01,48.04,76600.0,37.8687,37.8766,37.8529,37.8766,76600.0
2008-02-25 11:00:00,48.04,48.1,48.03,48.09,53600.0,37.8766,37.9239,37.8687,37.916,53600.0
2008-02-25 11:05:00,48.09,48.1,47.96,48.0,61100.0,37.916,37.9239,37.8135,37.845,61100.0
2008-02-25 11:10:00,48.0,48.09,47.99,48.07,45900.0,37.845,37.916,37.8371,37.9002,45900.0
2008-02-25 11:15:00,48.09,48.09,48.06,48.07,32100.0,37.916,37.916,37.8923,37.9002,32100.0
2008-02-25 11:20:00,48.08,48.08,48.01,48.02,49600.0,37.9081,37.9081,37.8529,37.8608,49600.0
2008-02-25 11:25:00,48.03,48.03,48.0,48.01,32200.0,37.8687,37.8687,37.845,37.8529,32200.0
2008-02-25 11:30:00,48.02,48.02,47.9,47.9,58500.0,37.8608,37.8608,37.7662,37.7662,58500.0
2008-02-25 11:35:00,47.9,47.91,47.83,47.85,59100.0,37.7662,37.7741,37.711,37.7268,59100.0
2008-02-25 11:40:00,47.85,47.96,47.85,47.95,49000.0,37.7268,37.8135,37.7268,37.8056,49000.0
2008-02-25 11:45:00,47.96,47.98,47.95,47.97,37900.0,37.8135,37.8293,37.8056,37.8214,37900.0
2008-02-25 11:50:00,47.97,48.04,47.96,47.97,53500.0,37.8214,37.8766,37.8135,37.8214,53500.0
2008-02-25 11:55:00,47.98,48.02,47.9,47.9,42200.0,37.8293,37.8608,37.7662,37.7662,42200.0
2008-02-25 12:00:00,47.9,47.99,47.9,47.98,42900.0,37.7662,37.8371,37.7662,37.8293,42900.0
2008-02-25 12:05:00,47.98,48.03,47.98,48.03,40500.0,37.8293,37.8687,37.8293,37.8687,40500.0
2008-02-25 12:10:00,48.02,48.03,48.0,48.0,29100.0,37.8608,37.8687,37.845,37.845,29100.0
2008-02-25 12:15:00,48.01,48.02,48.0,48.01,34800.0,37.8529,37.8608,37.845,37.8529,34800.0
2008-02-25 12:20:00,48.01,48.05,48.0,48.01,38800.0,37.8529,37.8844,37.845,37.8529,38800.0
2008-02-25 12:25:00,48.01,48.08,47.99,48.08,44600.0,37.8529,37.9081,37.8371,37.9081,44600.0
2008-02-25 12:30:00,48.08,48.1,48.05,48.06,36000.0,37.9081,37.9239,37.8844,37.8923,36000.0
2008-02-25 12:35:00,48.07,48.07,48.04,48.04,20400.0,37.9002,37.9002,37.8766,37.8766,20400.0
2008-02-25 12:40:00,48.04,48.07,48.03,48.05,22300.0,37.8766,37.9002,37.8687,37.8844,22300.0
2008-02-25 12:45:00,48.06,48.07,48.04,48.05,27400.0,37.8923,37.9002,37.8766,37.8844,27400.0
2008-02-25 12:50:00,48.06,48.07,48.05,48.07,22700.0,37.8923,37.9002,37.8844,37.9002,22700.0
2008-02-25 12:55:00,48.07,48.08,48.06,48.07,14500.0,37.9002,37.9081,37.8923,37.9002,14500.0
2008-02-25 13:00:00,48.07,48.07,48.03,48.03,27500.0,37.9002,37.9002,37.8687,37.8687,27500.0
2008-02-25 13:05:00,48.04,48.1,48.03,48.06,53500.0,37.8766,37.9239,37.8687,37.8923,53500.0
2008-02-25 13:10:00,48.05,48.05,48.0,48.01,57100.0,37.8844,37.8844,37.845,37.8529,57100.0
2008-02-25 13:15:00,48.01,48.02,47.99,47.99,39100.0,37.8529,37.8608,37.8371,37.8371,39100.0
2008-02-25 13:20:00,47.99,48.01,47.99,48.01,50800.0,37.8371,37.8529,37.8371,37.8529,50800.0
2008-02-25 13:25:00,48.0,48.01,47.92,47.93,45500.0,37.845,37.8529,37.7819,37.7898,45500.0
2008-02-25 13:30:00,47.93,47.93,47.89,47.9,68300.0,37.7898,37.7898,37.7583,37.7662,68300.0
2008-02-25 13:35:00,47.9,47.95,47.89,47.95,42500.0,37.7662,37.8056,37.7583,37.8056,42500.0
2008-02-25 13:40:00,47.94,47.95,47.89,47.91,38900.0,37.7977,37.8056,37.7583,37.7741,38900.0
2008-02-25 13:45:00,47.9,47.94,47.9,47.93,62700.0,37.7662,37.7977,37.7662,37.7898,62700.0
2008-02-25 13:50:00,47.94,47.98,47.92,47.95,55900.0,37.7977,37.8293,37.7819,37.8056,55900.0
2008-02-25 13:55:00,47.95,47.96,47.9,47.9,40000.0,37.8056,37.8135,37.7662,37.7662,40000.0
2008-02-25 14:00:00,47.9,47.92,47.86,47.89,72500.0,37.7662,37.7819,37.7346,37.7583,72500.0
2008-02-25 14:05:00,47.89,47.89,47.79,47.82,81200.0,37.7583,37.7583,37.6795,37.7031,81200.0
2008-02-25 14:10:00,47.82,47.91,47.82,47.91,59200.0,37.7031,37.7741,37.7031,37.7741,59200.0
2008-02-25 14:15:00,47.9,47.91,47.82,47.82,39600.0,37.7662,37.7741,37.7031,37.7031,39600.0
2008-02-25 14:20:00,47.82,47.83,47.75,47.77,69200.0,37.7031,37.711,37.6479,37.6637,69200.0
2008-02-25 14:25:00,47.78,48.1,47.77,48.06,145400.0,37.6716,37.9239,37.6637,37.8923,145400.0
2008-02-25 14:30:00,48.06,48.15,47.93,48.05,301000.0,37.8923,37.9633,37.7898,37.8844,301000.0
2008-02-25 14:35:00,48.06,48.08,47.95,47.97,64500.0,37.8923,37.9081,37.8056,37.8214,64500.0
2008-02-25 14:40:00,47.96,48.08,47.9,47.9,69300.0,37.8135,37.9081,37.7662,37.7662,69300.0
2008-02-25 14:45:00,47.9,48.02,47.85,47.9,85700.0,37.7662,37.8608,37.7268,37.7662,85700.0
2008-02-25 14:50:00,47.91,47.92,47.79,47.89,126400.0,37.7741,37.7819,37.6795,37.7583,126400.0
2008-02-25 14:55:00,47.88,47.9,47.8,47.83,93500.0,37.7504,37.7662,37.6873,37.711,93500.0
2008-02-25 15:00:00,47.83,47.86,47.79,47.81,120800.0,37.711,37.7346,37.6795,37.6952,120800.0
2008-02-25 15:05:00,47.82,47.85,47.76,47.76,114200.0,37.7031,37.7268,37.6558,37.6558,114200.0
2008-02-25 15:10:00,47.76,47.91,47.76,47.83,67800.0,37.6558,37.7741,37.6558,37.711,67800.0
2008-02-25 15:15:00,47.84,47.89,47.84,47.85,65700.0,37.7189,37.7583,37.7189,37.7268,65700.0
2008-02-25 15:20:00,47.84,47.86,47.8,47.81,97000.0,37.7189,37.7346,37.6873,37.6952,97000.0
2008-02-25 15:25:00,47.82,47.85,47.8,47.81,97100.0,37.7031,37.7268,37.6873,37.6952,97100.0
2008-02-25 15:30:00,47.82,47.85,47.81,47.84,153200.0,37.7031,37.7268,37.6952,37.7189,153200.0
2008-02-25 15:35:00,47.84,47.96,47.83,47.94,178100.0,37.7189,37.8135,37.711,37.7977,178100.0
2008-02-25 15:40:00,47.94,48.05,47.94,48.04,122400.0,37.7977,37.8844,37.7977,37.8766,122400.0
2008-02-25 15:45:00,48.03,48.05,48.01,48.01,135800.0,37.8687,37.8844,37.8529,37.8529,135800.0
2008-02-25 15:50:00,48.02,48.03,47.96,47.96,169400.0,37.8608,37.8687,37.8135,37.8135,169400.0
2008-02-25 15:55:00,47.97,48.0,47.89,47.95,247500.0,37.8214,37.845,37.7583,37.8056,247500.0
2008-02-26 09:30:00,47.84,47.91,47.5,47.82,114400.0,37.7189,37.7741,37.4508,37.7031,114400.0
2008-02-26 09:35:00,47.82,47.88,47.58,47.83,76500.0,37.7031,37.7504,37.5139,37.711,76500.0
2008-02-26 09:40:00,47.87,47.95,47.63,47.87,123100.0,37.7425,37.8056,37.5533,37.7425,123100.0
2008-02-26 09:45:00,47.88,47.96,47.74,47.94,116600.0,37.7504,37.8135,37.64,37.7977,116600.0
2008-02-26 09:50:00,47.93,48.07,47.93,48.06,50800.0,37.7898,37.9002,37.7898,37.8923,50800.0
2008-02-26 09:55:00,48.07,48.08,47.91,47.93,42100.0,37.9002,37.9081,37.7741,37.7898,42100.0
2008-02-26 10:00:00,47.91,48.13,47.89,48.06,103300.0,37.7741,37.9475,37.7583,37.8923,103300.0
2008-02-26 10:05:00,48.05,48.16,47.98,47.99,102700.0,37.8844,37.9712,37.8293,37.8371,102700.0
2008-02-26 10:10:00,47.99,48.09,47.98,48.02,88800.0,37.8371,37.916,37.8293,37.8608,88800.0
2008-02-26 10:15:00,48.02,48.1,48.01,48.1,41700.0,37.8608,37.9239,37.8529,37.9239,41700.0
2008-02-26 10:20:00,48.09,48.1,48.03,48.04,66400.0,37.916,37.9239,37.8687,37.8766,66400.0
2008-02-26 10:25:00,48.04,48.2,48.03,48.17,146300.0,37.8766,38.0027,37.8687,37.9791,146300.0
2008-02-26 10:30:00,48.17,48.32,48.1,48.31,120000.0,37.9791,38.0973,37.9239,38.0894,120000.0
2008-02-26 10:35:00,48.32,48.33,48.14,48.14,53800.0,38.0973,38.1052,37.9554,37.9554,53800.0
2008-02-26 10:40:00,48.14,48.33,48.11,48.32,41600.0,37.9554,38.1052,37.9318,38.0973,41600.0
2008-02-26 10:45:00,48.32,48.35,48.24,48.24,70300.0,38.0973,38.121,38.0342,38.0342,70300.0
2008-02-26 10:50:00,48.25,48.36,48.21,48.24,72100.0,38.0421,38.1289,38.0106,38.0342,72100.0
2008-02-26 10:55:00,48.24,48.26,48.17,48.18,43200.0,38.0342,38.05,37.9791,37.9869,43200.0
2008-02-26 11:00:00,48.18,48.3,48.17,48.22,64500.0,37.9869,38.0816,37.9791,38.0185,64500.0
2008-02-26 11:05:00,48.22,48.26,48.14,48.15,59800.0,38.0185,38.05,37.9554,37.9633,59800.0
2008-02-26 11:10:00,48.15,48.16,48.05,48.15,44900.0,37.9633,37.9712,37.8844,37.9633,44900.0
2008-02-26 11:15:00,48.17,48.2,48.11,48.2,51000.0,37.9791,38.0027,37.9318,38.0027,51000.0
2008-02-26 11:20:00,48.21,48.32,48.16,48.21,83400.0,38.0106,38.0973,37.9712,38.0106,83400.0
2008-02-26 11:25:00,48.21,48.27,48.18,48.26,47500.0,38.0106,38.0579,37.9869,38.05,47500.0
2008-02-26 11:30:00,48.25,48.4,48.2,48.37,68400.0,38.0421,38.1604,38.0027,38.1367,68400.0
2008-02-26 11:35:00,48.37,48.4,48.22,48.24,63200.0,38.1367,38.1604,38.0185,38.0342,63200.0
2008-02-26 11:40:00,48.24,48.36,48.23,48.35,38900.0,38.0342,38.1289,38.0264,38.121,38900.0
2008-02-26 11:45:00,48.36,48.44,48.36,48.43,47500.0,38.1289,38.1919,38.1289,38.1841,47500.0
2008-02-26 11:50:00,48.43,48.45,48.3,48.32,51000.0,38.1841,38.1998,38.0816,38.0973,51000.0
2008-02-26 11:55:00,48.31,48.47,48.31,48.42,45800.0,38.0894,38.2156,38.0894,38.1762,45800.0
2008-02-26 12:00:00,48.41,48.42,48.36,48.4,34600.0,38.1683,38.1762,38.1289,38.1604,34600.0
2008-02-26 12:05:00,48.39,48.5,48.35,48.36,75900.0,38.1525,38.2392,38.121,38.1289,75900.0
2008-02-26 12:10:00,48.35,48.46,48.35,48.42,47500.0,38.121,38.2077,38.121,38.1762,47500.0
2008-02-26 12:15:00,48.43,48.58,48.42,48.55,70300.0,38.1841,38.3023,38.1762,38.2787,70300.0
2008-02-26 12:20:00,48.56,48.69,48.54,48.62,98700.0,38.2865,38.389,38.2708,38.3339,98700.0
2008-02-26 12:25:00,48.61,48.65,48.57,48.63,37700.0,38.326,38.3575,38.2944,38.3417,37700.0
2008-02-26 12:30:00,48.63,48.66,48.5,48.54,41500.0,38.3417,38.3654,38.2392,38.2708,41500.0
2008-02-26 12:35:00,48.55,48.59,48.53,48.55,36800.0,38.2787,38.3102,38.2629,38.2787,36800.0
2008-02-26 12:40:00,48.55,48.56,48.49,48.49,68500.0,38.2787,38.2865,38.2314,38.2314,68500.0
2008-02-26 12:45:00,48.49,48.55,48.47,48.54,55100.0,38.2314,38.2787,38.2156,38.2708,55100.0
2008-02-26 12:50:00,48.54,48.68,48.54,48.67,58200.0,38.2708,38.3812,38.2708,38.3733,58200.0
2008-02-26 12:55:00,48.67,48.74,48.66,48.73,60100.0,38.3733,38.4285,38.3654,38.4206,60100.0
2008-02-26 13:00:00,48.72,48.77,48.67,48.75,56900.0,38.4127,38.4521,38.3733,38.4364,56900.0
2008-02-26 13:05:00,48.75,48.76,48.69,48.71,40600.0,38.4364,38.4442,38.389,38.4048,40600.0
2008-02-26 13:10:00,48.7,48.8,48.7,48.78,66800.0,38.3969,38.4758,38.3969,38.46,66800.0
2008-02-26 13:15:00,48.78,48.8,48.76,48.79,55300.0,38.46,38.4758,38.4442,38.4679,55300.0
2008-02-26 13:20:00,48.8,48.86,48.79,48.81,75500.0,38.4758,38.5231,38.4679,38.4837,75500.0
2008-02-26 13:25:00,48.81,48.81,48.73,48.79,37800.0,38.4837,38.4837,38.4206,38.4679,37800.0
2008-02-26 13:30:00,48.81,48.84,48.76,48.82,55500.0,38.4837,38.5073,38.4442,38.4915,55500.0
2008-02-26 13:35:00,48.82,48.89,48.79,48.84,91700.0,38.4915,38.5467,38.4679,38.5073,91700.0
2008-02-26 13:40:00,48.84,48.89,48.81,48.86,49300.0,38.5073,38.5467,38.4837,38.5231,49300.0
2008-02-26 13:45:00,48.86,48.93,48.86,48.92,61300.0,38.5231,38.5783,38.5231,38.5704,61300.0
2008-02-26 13:50:00,48.92,48.96,48.85,48.86,53600.0,38.5704,38.6019,38.5152,38.5231,53600.0
2008-02-26 13:55:00,48.86,48.89,48.78,48.79,67200.0,38.5231,38.5467,38.46,38.4679,67200.0
2008-02-26 14:00:00,48.79,48.8,48.71,48.71,139300.0,38.4679,38.4758,38.4048,38.4048,139300.0
2008-02-26 14:05:00,48.7,48.82,48.68,48.81,50300.0,38.3969,38.4915,38.3812,38.4837,50300.0
2008-02-26 14:10:00,48.82,48.86,48.78,48.85,57000.0,38.4915,38.5231,38.46,38.5152,57000.0
2008-02-26 14:15:00,48.85,48.93,48.81,48.81,76400.0,38.5152,38.5783,38.4837,38.4837,76400.0
2008-02-26 14:20:00,48.81,48.85,48.73,48.77,56100.0,38.4837,38.5152,38.4206,38.4521,56100.0
2008-02-26 14:25:00,48.77,48.87,48.76,48.81,44600.0,38.4521,38.531,38.4442,38.4837,44600.0
2008-02-26 14:30:00,48.81,48.95,48.81,48.95,75400.0,38.4837,38.594,38.4837,38.594,75400.0
2008-02-26 14:35:00,48.94,48.94,48.78,48.82,70700.0,38.5862,38.5862,38.46,38.4915,70700.0
2008-02-26 14:40:00,48.83,48.85,48.78,48.85,221400.0,38.4994,38.5152,38.46,38.5152,221400.0
2008-02-26 14:45:00,48.84,48.88,48.81,48.87,75500.0,38.5073,38.5388,38.4837,38.531,75500.0
2008-02-26 14:50:00,48.87,48.91,48.78,48.79,89200.0,38.531,38.5625,38.46,38.4679,89200.0
2008-02-26 14:55:00,48.78,48.82,48.77,48.81,58700.0,38.46,38.4915,38.4521,38.4837,58700.0
2008-02-26 15:00:00,48.8,48.82,48.71,48.71,74300.0,38.4758,38.4915,38.4048,38.4048,74300.0
2008-02-26 15:05:00,48.72,48.79,48.71,48.78,84100.0,38.4127,38.4679,38.4048,38.46,84100.0
2008-02-26 15:10:00,48.78,48.81,48.72,48.72,113100.0,38.46,38.4837,38.4127,38.4127,113100.0
2008-02-26 15:15:00,48.72,48.75,48.66,48.69,102800.0,38.4127,38.4364,38.3654,38.389,102800.0
2008-02-26 15:20:00,48.69,48.7,48.65,48.66,86500.0,38.389,38.3969,38.3575,38.3654,86500.0
2008-02-26 15:25:00,48.65,48.79,48.64,48.78,103100.0,38.3575,38.4679,38.3496,38.46,103100.0
2008-02-26 15:30:00,48.79,48.85,48.69,48.7,162800.0,38.4679,38.5152,38.389,38.3969,162800.0
2008-02-26 15:35:00,48.71,48.77,48.7,48.73,162700.0,38.4048,38.4521,38.3969,38.4206,162700.0
2008-02-26 15:40:00,48.74,48.8,48.69,48.78,141100.0,38.4285,38.4758,38.389,38.46,141100.0
2008-02-26 15:45:00,48.79,48.84,48.78,48.79,347400.0,38.4679,38.5073,38.46,38.4679,347400.0
2008-02-26 15:50:00,48.79,48.88,48.79,48.87,281700.0,38.4679,38.5388,38.4679,38.531,281700.0
2008-02-26 15:55:00,48.87,48.91,48.85,48.9,364800.0,38.531,38.5625,38.5152,38.5546,364800.0
2008-02-27 09:30:00,48.8,49.0,48.8,48.99,102300.0,38.4758,38.6335,38.4758,38.6256,102300.0
2008-02-27 09:35:00,48.99,49.2,48.95,49.19,116100.0,38.6256,38.7911,38.594,38.7833,116100.0
2008-02-27 09:40:00,49.19,49.29,49.05,49.16,116500.0,38.7833,38.8621,38.6729,38.7596,116500.0
2008-02-27 09:45:00,49.15,49.25,49.06,49.1,108500.0,38.7517,38.8306,38.6808,38.7123,108500.0
2008-02-27 09:50:00,49.1,49.13,48.97,49.07,84100.0,38.7123,38.736,38.6098,38.6887,84100.0
2008-02-27 09:55:00,49.06,49.22,49.05,49.07,81500.0,38.6808,38.8069,38.6729,38.6887,81500.0
2008-02-27 10:00:00,49.07,49.08,48.95,49.06,94100.0,38.6887,38.6965,38.594,38.6808,94100.0
2008-02-27 10:05:00,49.06,49.19,49.04,49.11,57700.0,38.6808,38.7833,38.665,38.7202,57700.0
2008-02-27 10:10:00,49.12,49.15,49.06,49.1,37800.0,38.7281,38.7517,38.6808,38.7123,37800.0
2008-02-27 10:15:00,49.1,49.21,49.06,49.2,54000.0,38.7123,38.799,38.6808,38.7911,54000.0
2008-02-27 10:20:00,49.2,49.2,49.08,49.08,57900.0,38.7911,38.7911,38.6965,38.6965,57900.0
2008-02-27 10:25:00,49.09,49.12,49.05,49.08,47600.0,38.7044,38.7281,38.6729,38.6965,47600.0
2008-02-27 10:30:00,49.08,49.18,49.08,49.18,73200.0,38.6965,38.7754,38.6965,38.7754,73200.0
2008-02-27 10:35:00,49.18,49.27,49.16,49.27,60400.0,38.7754,38.8463,38.7596,38.8463,60400.0
2008-02-27 10:40:00,49.27,49.34,49.25,49.27,82700.0,38.8463,38.9015,38.8306,38.8463,82700.0
2008-02-27 10:45:00,49.27,49.45,49.27,49.41,90300.0,38.8463,38.9883,38.8463,38.9567,90300.0
2008-02-27 10:50:00,49.41,49.46,49.3,49.31,74200.0,38.9567,38.9961,38.87,38.8779,74200.0
2008-02-27 10:55:00,49.32,49.37,49.2,49.21,72900.0,38.8858,38.9252,38.7911,38.799,72900.0
2008-02-27 11:00:00,49.2,49.28,49.19,49.26,100000.0,38.7911,38.8542,38.7833,38.8385,100000.0
2008-02-27 11:05:00,49.26,49.34,49.23,49.29,74600.0,38.8385,38.9015,38.8148,38.8621,74600.0
2008-02-27 11:10:00,49.29,49.4,49.28,49.38,43300.0,38.8621,38.9488,38.8542,38.9331,43300.0
2008-02-27 11:15:00,49.38,49.46,49.35,49.45,93300.0,38.9331,38.9961,38.9094,38.9883,93300.0
2008-02-27 11:20:00,49.46,49.5,49.36,49.39,104200.0,38.9961,39.0277,38.9173,38.941,104200.0
2008-02-27 11:25:00,49.4,49.44,49.4,49.41,31700.0,38.9488,38.9804,38.9488,38.9567,31700.0
2008-02-27 11:30:00,49.42,49.48,49.42,49.43,41700.0,38.9646,39.0119,38.9646,38.9725,41700.0
2008-02-27 11:35:00,49.43,49.54,49.43,49.51,44600.0,38.9725,39.0592,38.9725,39.0356,44600.0
2008-02-27 11:40:00,49.5,49.58,49.48,49.5,74000.0,39.0277,39.0908,39.0119,39.0277,74000.0
2008-02-27 11:45:00,49.49,49.51,49.46,49.5,45200.0,39.0198,39.0356,38.9961,39.0277,45200.0
2008-02-27 11:50:00,49.5,49.56,49.5,49.54,60900.0,39.0277,39.075,39.0277,39.0592,60900.0
2008-02-27 11:55:00,49.53,49.57,49.49,49.56,39100.0,39.0513,39.0829,39.0198,39.075,39100.0
2008-02-27 12:00:00,49.55,49.56,49.33,49.44,54800.0,39.0671,39.075,38.8936,38.9804,54800.0
2008-02-27 12:05:00,49.45,49.46,49.35,49.36,41100.0,38.9883,38.9961,38.9094,38.9173,41100.0
2008-02-27 12:10:00,49.37,49.46,49.37,49.37,27600.0,38.9252,38.9961,38.9252,38.9252,27600.0
2008-02-27 12:15:00,49.37,49.4,49.33,49.33,28400.0,38.9252,38.9488,38.8936,38.8936,28400.0
2008-02-27 12:20:00,49.34,49.36,49.27,49.29,33600.0,38.9015,38.9173,38.8463,38.8621,33600.0
2008-02-27 12:25:00,49.27,49.28,49.2,49.2,37600.0,38.8463,38.8542,38.7911,38.7911,37600.0
2008-02-27 12:30:00,49.21,49.27,49.2,49.21,35200.0,38.799,38.8463,38.7911,38.799,35200.0
2008-02-27 12:35:00,49.21,49.24,49.18,49.2,31000.0,38.799,38.8227,38.7754,38.7911,31000.0
2008-02-27 12:40:00,49.2,49.31,49.2,49.21,40900.0,38.7911,38.8779,38.7911,38.799,40900.0
2008-02-27 12:45:00,49.21,49.38,49.21,49.34,73100.0,38.799,38.9331,38.799,38.9015,73100.0
2008-02-27 12:50:00,49.33,49.4,49.3,49.37,62900.0,38.8936,38.9488,38.87,38.9252,62900.0
2008-02-27 12:55:00,49.37,49.38,49.29,49.38,60400.0,38.9252,38.9331,38.8621,38.9331,60400.0
2008-02-27 13:00:00,49.38,49.43,49.32,49.33,56300.0,38.9331,38.9725,38.8858,38.8936,56300.0
2008-02-27 13:05:00,49.32,49.42,49.31,49.42,36500.0,38.8858,38.9646,38.8779,38.9646,36500.0
2008-02-27 13:10:00,49.42,49.45,49.38,49.45,41300.0,38.9646,38.9883,38.9331,38.9883,41300.0
2008-02-27 13:15:00,49.45,49.46,49.36,49.37,35900.0,38.9883,38.9961,38.9173,38.9252,35900.0
2008-02-27 13:20:00,49.36,49.39,49.3,49.3,47900.0,38.9173,38.941,38.87,38.87,47900.0
2008-02-27 13:25:00,49.3,49.38,49.28,49.37,43100.0,38.87,38.9331,38.8542,38.9252,43100.0
2008-02-27 13:30:00,49.37,49.39,49.31,49.33,80900.0,38.9252,38.941,38.8779,38.8936,80900.0
2008-02-27 13:35:00,49.32,49.4,49.3,49.31,145500.0,38.8858,38.9488,38.87,38.8779,145500.0
2008-02-27 13:40:00,49.32,49.33,49.29,49.3,75700.0,38.8858,38.8936,38.8621,38.87,75700.0
2008-02-27 13:45:00,49.3,49.4,49.29,49.32,76600.0,38.87,38.9488,38.8621,38.8858,76600.0
2008-02-27 13:50:00,49.33,49.34,49.25,49.27,115000.0,38.8936,38.9015,38.8306,38.8463,115000.0
2008-02-27 13:55:00,49.27,49.29,49.23,49.27,113600.0,38.8463,38.8621,38.8148,38.8463,113600.0
2008-02-27 14:00:00,49.28,49.33,49.22,49.23,200200.0,38.8542,38.8936,38.8069,38.8148,200200.0
2008-02-27 14:05:00,49.23,49.33,49.22,49.28,61900.0,38.8148,38.8936,38.8069,38.8542,61900.0
2008-02-27 14:10:00,49.28,49.34,49.24,49.33,74000.0,38.8542,38.9015,38.8227,38.8936,74000.0
2008-02-27 14:15:00,49.33,49.39,49.31,49.38,118300.0,38.8936,38.941,38.8779,38.9331,118300.0
2008-02-27 14:20:00,49.38,49.39,49.35,49.37,87300.0,38.9331,38.941,38.9094,38.9252,87300.0
2008-02-27 14:25:00,49.37,49.47,49.33,49.45,258100.0,38.9252,39.004,38.8936,38.9883,258100.0
2008-02-27 14:30:00,49.45,49.48,49.44,49.44,62300.0,38.9883,39.0119,38.9804,38.9804,62300.0
2008-02-27 14:35:00,49.44,49.46,49.39,49.4,61000.0,38.9804,38.9961,38.941,38.9488,61000.0
2008-02-27 14:40:00,49.41,49.48,49.4,49.4,64000.0,38.9567,39.0119,38.9488,38.9488,64000.0
2008-02-27 14:45:00,49.4,49.43,49.39,49.39,44500.0,38.9488,38.9725,38.941,38.941,44500.0
2008-02-27 14:50:00,49.39,49.48,49.38,49.46,216100.0,38.941,39.0119,38.9331,38.9961,216100.0
2008-02-27 14:55:00,49.43,49.46,49.38,49.45,74100.0,38.9725,38.9961,38.9331,38.9883,74100.0
2008-02-27 15:00:00,49.45,49.47,49.41,49.41,68400.0,38.9883,39.004,38.9567,38.9567,68400.0
2008-02-27 15:05:00,49.42,49.43,49.34,49.38,71400.0,38.9646,38.9725,38.9015,38.9331,71400.0
2008-02-27 15:10:00,49.38,49.42,49.34,49.4,68500.0,38.9331,38.9646,38.9015,38.9488,68500.0
2008-02-27 15:15:00,49.4,49.4,49.38,49.39,88000.0,38.9488,38.9488,38.9331,38.941,88000.0
2008-02-27 15:20:00,49.39,49.42,49.35,49.37,119700.0,38.941,38.9646,38.9094,38.9252,119700.0
2008-02-27 15:25:00,49.37,49.37,49.28,49.28,137500.0,38.9252,38.9252,38.8542,38.8542,137500.0
2008-02-27 15:30:00,49.29,49.29,49.25,49.26,126600.0,38.8621,38.8621,38.8306,38.8385,126600.0
2008-02-27 15:35:00,49.26,49.27,49.24,49.26,120200.0,38.8385,38.8463,38.8227,38.8385,120200.0
2008-02-27 15:40:00,49.26,49.28,49.22,49.23,212700.0,38.8385,38.8542,38.8069,38.8148,212700.0
2008-02-27 15:45:00,49.24,49.28,49.21,49.23,224500.0,38.8227,38.8542,38.799,38.8148,224500.0
2008-02-27 15:50:00,49.24,49.24,49.12,49.13,336300.0,38.8227,38.8227,38.7281,38.736,336300.0
2008-02-27 15:55:00,49.14,49.19,49.07,49.13,414400.0,38.7438,38.7833,38.6887,38.736,414400.0
2008-02-28 09:30:00,48.91,49.09,48.59,48.6,228000.0,38.5625,38.7044,38.3102,38.3181,228000.0
2008-02-28 09:35:00,48.6,48.8,48.57,48.61,114000.0,38.3181,38.4758,38.2944,38.326,114000.0
2008-02-28 09:40:00,48.61,48.66,48.4,48.42,98100.0,38.326,38.3654,38.1604,38.1762,98100.0
2008-02-28 09:45:00,48.42,48.84,48.42,48.7,100200.0,38.1762,38.5073,38.1762,38.3969,100200.0
2008-02-28 09:50:00,48.67,48.89,48.63,48.8,85200.0,38.3733,38.5467,38.3417,38.4758,85200.0
2008-02-28 09:55:00,48.8,48.91,48.78,48.87,68500.0,38.4758,38.5625,38.46,38.531,68500.0
2008-02-28 10:00:00,48.87,48.93,48.77,48.8,55100.0,38.531,38.5783,38.4521,38.4758,55100.0
2008-02-28 10:05:00,48.8,48.83,48.75,48.76,58100.0,38.4758,38.4994,38.4364,38.4442,58100.0
2008-02-28 10:10:00,48.76,48.8,48.74,48.77,72300.0,38.4442,38.4758,38.4285,38.4521,72300.0
2008-02-28 10:15:00,48.76,48.87,48.76,48.78,75400.0,38.4442,38.531,38.4442,38.46,75400.0
2008-02-28 10:20:00,48.78,48.79,48.72,48.78,55300.0,38.46,38.4679,38.4127,38.46,55300.0
2008-02-28 10:25:00,48.78,48.81,48.72,48.73,70500.0,38.46,38.4837,38.4127,38.4206,70500.0
2008-02-28 10:30:00,48.73,48.74,48.62,48.62,43400.0,38.4206,38.4285,38.3339,38.3339,43400.0
2008-02-28 10:35:00,48.62,48.85,48.62,48.82,63400.0,38.3339,38.5152,38.3339,38.4915,63400.0
2008-02-28 10:40:00,48.82,48.85,48.75,48.76,58100.0,38.4915,38.5152,38.4364,38.4442,58100.0
2008-02-28 10:45:00,48.75,48.76,48.66,48.67,43100.0,38.4364,38.4442,38.3654,38.3733,43100.0
2008-02-28 10:50:00,48.66,48.71,48.58,48.58,35600.0,38.3654,38.4048,38.3023,38.3023,35600.0
2008-02-28 10:55:00,48.58,48.64,48.57,48.61,39600.0,38.3023,38.3496,38.2944,38.326,39600.0
2008-02-28 11:00:00,48.61,48.62,48.38,48.42,87600.0,38.326,38.3339,38.1446,38.1762,87600.0
2008-02-28 11:05:00,48.41,48.52,48.4,48.4,54100.0,38.1683,38.255,38.1604,38.1604,54100.0
2008-02-28 11:10:00,48.41,48.43,48.3,48.32,49600.0,38.1683,38.1841,38.0816,38.0973,49600.0
2008-02-28 11:15:00,48.31,48.35,48.29,48.34,41000.0,38.0894,38.121,38.0737,38.1131,41000.0
2008-02-28 11:20:00,48.34,48.42,48.33,48.35,49800.0,38.1131,38.1762,38.1052,38.121,49800.0
2008-02-28 11:25:00,48.35,48.53,48.32,48.46,51100.0,38.121,38.2629,38.0973,38.2077,51100.0
2008-02-28 11:30:00,48.46,48.46,48.27,48.28,74200.0,38.2077,38.2077,38.0579,38.0658,74200.0
2008-02-28 11:35:00,48.29,48.36,48.26,48.33,52200.0,38.0737,38.1289,38.05,38.1052,52200.0
2008-02-28 11:40:00,48.33,48.35,48.27,48.29,49700.0,38.1052,38.121,38.0579,38.0737,49700.0
2008-02-28 11:45:00,48.29,48.29,48.2,48.23,51600.0,38.0737,38.0737,38.0027,38.0264,51600.0
2008-02-28 11:50:00,48.22,48.29,48.22,48.27,32100.0,38.0185,38.0737,38.0185,38.0579,32100.0
2008-02-28 11:55:00,48.28,48.39,48.27,48.38,46700.0,38.0658,38.1525,38.0579,38.1446,46700.0
2008-02-28 12:00:00,48.38,48.4,48.33,48.37,29000.0,38.1446,38.1604,38.1052,38.1367,29000.0
2008-02-28 12:05:00,48.36,48.39,48.35,48.38,40400.0,38.1289,38.1525,38.121,38.1446,40400.0
2008-02-28 12:10:00,48.39,48.4,48.36,48.36,61800.0,38.1525,38.1604,38.1289,38.1289,61800.0
2008-02-28 12:15:00,48.37,48.41,48.35,48.41,89000.0,38.1367,38.1683,38.121,38.1683,89000.0
2008-02-28 12:20:00,48.41,48.51,48.4,48.48,63400.0,38.1683,38.2471,38.1604,38.2235,63400.0
2008-02-28 12:25:00,48.49,48.51,48.41,48.48,43700.0,38.2314,38.2471,38.1683,38.2235,43700.0
2008-02-28 12:30:00,48.47,48.51,48.43,48.47,38800.0,38.2156,38.2471,38.1841,38.2156,38800.0
2008-02-28 12:35:00,48.47,48.51,48.4,48.41,41200.0,38.2156,38.2471,38.1604,38.1683,41200.0
2008-02-28 12:40:00,48.41,48.47,48.4,48.41,29700.0,38.1683,38.2156,38.1604,38.1683,29700.0
2008-02-28 12:45:00,48.41,48.49,48.39,48.4,31200.0,38.1683,38.2314,38.1525,38.1604,31200.0
2008-02-28 12:50:00,48.41,48.46,48.36,48.45,66200.0,38.1683,38.2077,38.1289,38.1998,66200.0
2008-02-28 12:55:00,48.46,48.46,48.34,48.34,65800.0,38.2077,38.2077,38.1131,38.1131,65800.0
2008-02-28 13:00:00,48.34,48.35,48.27,48.29,43600.0,38.1131,38.121,38.0579,38.0737,43600.0
2008-02-28 13:05:00,48.28,48.43,48.26,48.43,35100.0,38.0658,38.1841,38.05,38.1841,35100.0
2008-02-28 13:10:00,48.45,48.48,48.35,48.37,28200.0,38.1998,38.2235,38.121,38.1367,28200.0
2008-02-28 13:15:00,48.37,48.38,48.25,48.28,43400.0,38.1367,38.1446,38.0421,38.0658,43400.0
2008-02-28 13:20:00,48.29,48.34,48.25,48.26,32500.0,38.0737,38.1131,38.0421,38.05,32500.0
2008-02-28 13:25:00,48.26,48.31,48.18,48.19,54300.0,38.05,38.0894,37.9869,37.9948,54300.0
2008-02-28 13:30:00,48.19,48.23,48.17,48.21,46600.0,37.9948,38.0264,37.9791,38.0106,46600.0
2008-02-28 13:35:00,48.22,48.24,48.15,48.16,73200.0,38.0185,38.0342,37.9633,37.9712,73200.0
2008-02-28 13:40:00,48.16,48.25,48.13,48.22,55700.0,37.9712,38.0421,37.9475,38.0185,55700.0
2008-02-28 13:45:00,48.23,48.23,48.13,48.18,53200.0,38.0264,38.0264,37.9475,37.9869,53200.0
2008-02-28 13:50:00,48.18,48.19,48.08,48.1,77900.0,37.9869,37.9948,37.9081,37.9239,77900.0
2008-02-28 13:55:00,48.1,48.15,48.04,48.15,66400.0,37.9239,37.9633,37.8766,37.9633,66400.0
2008-02-28 14:00:00,48.16,48.16,48.08,48.12,48000.0,37.9712,37.9712,37.9081,37.9396,48000.0
2008-02-28 14:05:00,48.11,48.14,48.04,48.1,52700.0,37.9318,37.9554,37.8766,37.9239,52700.0
2008-02-28 14:10:00,48.09,48.17,48.07,48.13,29300.0,37.916,37.9791,37.9002,37.9475,29300.0
2008-02-28 14:15:00,48.13,48.17,48.08,48.14,59600.0,37.9475,37.9791,37.9081,37.9554,59600.0
2008-02-28 14:20:00,48.15,48.22,48.14,48.21,71000.0,37.9633,38.0185,37.9554,38.0106,71000.0
2008-02-28 14:25:00,48.22,48.23,48.12,48.21,67300.0,38.0185,38.0264,37.9396,38.0106,67300.0
2008-02-28 14:30:00,48.21,48.21,48.09,48.14,56600.0,38.0106,38.0106,37.916,37.9554,56600.0
2008-02-28 14:35:00,48.14,48.19,48.08,48.14,63000.0,37.9554,37.9948,37.9081,37.9554,63000.0
2008-02-28 14:40:00,48.16,48.18,48.08,48.1,66700.0,37.9712,37.9869,37.9081,37.9239,66700.0
2008-02-28 14:45:00,48.1,48.23,48.06,48.16,54500.0,37.9239,38.0264,37.8923,37.9712,54500.0
2008-02-28 14:50:00,48.18,48.29,48.18,48.26,75700.0,37.9869,38.0737,37.9869,38.05,75700.0
2008-02-28 14:55:00,48.25,48.27,48.19,48.24,57200.0,38.0421,38.0579,37.9948,38.0342,57200.0
2008-02-28 15:00:00,48.24,48.25,48.09,48.09,62800.0,38.0342,38.0421,37.916,37.916,62800.0
2008-02-28 15:05:00,48.09,48.18,48.08,48.15,74800.0,37.916,37.9869,37.9081,37.9633,74800.0
2008-02-28 15:10:00,48.14,48.15,48.04,48.1,58700.0,37.9554,37.9633,37.8766,37.9239,58700.0
2008-02-28 15:15:00,48.1,48.12,48.03,48.09,45700.0,37.9239,37.9396,37.8687,37.916,45700.0
2008-02-28 15:20:00,48.09,48.1,47.95,48.0,122700.0,37.916,37.9239,37.8056,37.845,122700.0
2008-02-28 15:25:00,48.0,48.04,47.96,47.96,95900.0,37.845,37.8766,37.8135,37.8135,95900.0
2008-02-28 15:30:00,47.97,48.04,47.96,48.01,84700.0,37.8214,37.8766,37.8135,37.8529,84700.0
2008-02-28 15:35:00,48.01,48.13,47.98,48.12,76500.0,37.8529,37.9475,37.8293,37.9396,76500.0
2008-02-28 15:40:00,48.13,48.16,48.06,48.11,154200.0,37.9475,37.9712,37.8923,37.9318,154200.0
2008-02-28 15:45:00,48.11,48.15,48.09,48.1,137700.0,37.9318,37.9633,37.916,37.9239,137700.0
2008-02-28 15:50:00,48.09,48.15,48.03,48.06,170000.0,37.916,37.9633,37.8687,37.8923,170000.0
2008-02-28 15:55:00,48.07,48.09,47.98,48.01,211000.0,37.9002,37.916,37.8293,37.8529,211000.0
2008-02-29 09:30:00,47.58,47.7,47.41,47.65,150000.0,37.5139,37.6085,37.3798,37.5691,150000.0
2008-02-29 09:35:00,47.66,47.66,47.5,47.6,66700.0,37.577,37.577,37.4508,37.5296,66700.0
2008-02-29 09:40:00,47.57,47.6,47.43,47.5,94400.0,37.506,37.5296,37.3956,37.4508,94400.0
2008-02-29 09:45:00,47.5,47.53,47.38,47.39,82500.0,37.4508,37.4745,37.3562,37.3641,82500.0
2008-02-29 09:50:00,47.39,47.39,47.25,47.28,73800.0,37.3641,37.3641,37.2537,37.2773,73800.0
2008-02-29 09:55:00,47.28,47.34,47.23,47.25,80700.0,37.2773,37.3247,37.2379,37.2537,80700.0
2008-02-29 10:00:00,47.27,47.36,47.25,47.35,83900.0,37.2695,37.3404,37.2537,37.3325,83900.0
2008-02-29 10:05:00,47.35,47.45,47.34,47.39,122300.0,37.3325,37.4114,37.3247,37.3641,122300.0
2008-02-29 10:10:00,47.39,47.4,47.31,47.34,79100.0,37.3641,37.372,37.301,37.3247,79100.0
2008-02-29 10:15:00,47.35,47.46,47.34,47.44,82200.0,37.3325,37.4193,37.3247,37.4035,82200.0
2008-02-29 10:20:00,47.44,47.47,47.32,47.39,87800.0,37.4035,37.4272,37.3089,37.3641,87800.0
2008-02-29 10:25:00,47.39,47.41,47.17,47.19,131200.0,37.3641,37.3798,37.1906,37.2064,131200.0
2008-02-29 10:30:00,47.19,47.2,47.08,47.13,92400.0,37.2064,37.2143,37.1197,37.1591,92400.0
2008-02-29 10:35:00,47.15,47.17,47.03,47.05,95600.0,37.1749,37.1906,37.0802,37.096,95600.0
2008-02-29 10:40:00,47.04,47.15,46.97,47.14,120500.0,37.0881,37.1749,37.0329,37.167,120500.0
2008-02-29 10:45:00,47.15,47.19,47.04,47.19,65300.0,37.1749,37.2064,37.0881,37.2064,65300.0
2008-02-29 10:50:00,47.19,47.19,47.06,47.1,42900.0,37.2064,37.2064,37.1039,37.1354,42900.0
2008-02-29 10:55:00,47.09,47.13,47.05,47.08,44300.0,37.1275,37.1591,37.096,37.1197,44300.0
2008-02-29 11:00:00,47.09,47.12,47.01,47.08,55200.0,37.1275,37.1512,37.0645,37.1197,55200.0
2008-02-29 11:05:00,47.08,47.12,47.08,47.12,59300.0,37.1197,37.1512,37.1197,37.1512,59300.0
2008-02-29 11:10:00,47.11,47.17,47.07,47.09,49700.0,37.1433,37.1906,37.1118,37.1275,49700.0
2008-02-29 11:15:00,47.09,47.11,47.04,47.05,71500.0,37.1275,37.1433,37.0881,37.096,71500.0
2008-02-29 11:20:00,47.05,47.06,47.0,47.05,58200.0,37.096,37.1039,37.0566,37.096,58200.0
2008-02-29 11:25:00,47.05,47.07,47.0,47.0,44000.0,37.096,37.1118,37.0566,37.0566,44000.0
2008-02-29 11:30:00,47.0,47.0,46.92,46.97,47200.0,37.0566,37.0566,36.9935,37.0329,47200.0
2008-02-29 11:35:00,46.96,47.09,46.96,47.08,54300.0,37.025,37.1275,37.025,37.1197,54300.0
2008-02-29 11:40:00,47.08,47.12,47.02,47.06,60500.0,37.1197,37.1512,37.0724,37.1039,60500.0
2008-02-29 11:45:00,47.06,47.06,47.01,47.01,37300.0,37.1039,37.1039,37.0645,37.0645,37300.0
2008-02-29 11:50:00,47.01,47.03,47.0,47.02,38700.0,37.0645,37.0802,37.0566,37.0724,38700.0
2008-02-29 11:55:00,47.03,47.03,47.0,47.01,43400.0,37.0802,37.0802,37.0566,37.0645,43400.0
2008-02-29 12:00:00,47.01,47.02,46.99,47.0,46300.0,37.0645,37.0724,37.0487,37.0566,46300.0
2008-02-29 12:05:00,47.0,47.01,46.99,47.0,48500.0,37.0566,37.0645,37.0487,37.0566,48500.0
2008-02-29 12:10:00,47.0,47.01,46.98,46.99,50700.0,37.0566,37.0645,37.0408,37.0487,50700.0
2008-02-29 12:15:00,46.99,47.02,46.98,47.0,58700.0,37.0487,37.0724,37.0408,37.0566,58700.0
2008-02-29 12:20:00,47.0,47.0,46.98,46.99,44800.0,37.0566,37.0566,37.0408,37.0487,44800.0
2008-02-29 12:25:00,47.0,47.0,46.98,47.0,98500.0,37.0566,37.0566,37.0408,37.0566,98500.0
2008-02-29 12:30:00,46.99,47.0,46.97,46.98,76900.0,37.0487,37.0566,37.0329,37.0408,76900.0
2008-02-29 12:35:00,46.98,46.99,46.96,46.97,89600.0,37.0408,37.0487,37.025,37.0329,89600.0
2008-02-29 12:40:00,46.97,46.98,46.78,46.79,87700.0,37.0329,37.0408,36.8831,36.891,87700.0
2008-02-29 12:45:00,46.78,46.81,46.72,46.74,101000.0,36.8831,36.9068,36.8358,36.8516,101000.0
2008-02-29 12:50:00,46.76,46.76,46.68,46.73,84600.0,36.8674,36.8674,36.8043,36.8437,84600.0
2008-02-29 12:55:00,46.72,46.86,46.67,46.83,58500.0,36.8358,36.9462,36.7964,36.9226,58500.0
2008-02-29 13:00:00,46.84,46.84,46.71,46.71,56800.0,36.9304,36.9304,36.8279,36.8279,56800.0
2008-02-29 13:05:00,46.7,46.73,46.61,46.73,95700.0,36.8201,36.8437,36.7491,36.8437,95700.0
2008-02-29 13:10:00,46.73,46.8,46.67,46.8,52800.0,36.8437,36.8989,36.7964,36.8989,52800.0
2008-02-29 13:15:00,46.79,46.86,46.75,46.77,55100.0,36.891,36.9462,36.8595,36.8752,55100.0
2008-02-29 13:20:00,46.77,46.8,46.69,46.76,75600.0,36.8752,36.8989,36.8122,36.8674,75600.0
2008-02-29 13:25:00,46.76,46.79,46.74,46.77,47900.0,36.8674,36.891,36.8516,36.8752,47900.0
2008-02-29 13:30:00,46.77,46.78,46.62,46.63,109700.0,36.8752,36.8831,36.757,36.7649,109700.0
2008-02-29 13:35:00,46.62,46.7,46.58,46.64,75900.0,36.757,36.8201,36.7254,36.7727,75900.0
2008-02-29 13:40:00,46.65,46.72,46.55,46.67,132600.0,36.7806,36.8358,36.7018,36.7964,132600.0
2008-02-29 13:45:00,46.67,46.69,46.51,46.59,105900.0,36.7964,36.8122,36.6703,36.7333,105900.0
2008-02-29 13:50:00,46.6,46.65,46.55,46.55,61100.0,36.7412,36.7806,36.7018,36.7018,61100.0
2008-02-29 13:55:00,46.54,46.57,46.46,46.48,90800.0,36.6939,36.7176,36.6308,36.6466,90800.0
2008-02-29 14:00:00,46.48,46.51,46.45,46.49,118700.0,36.6466,36.6703,36.6229,36.6545,118700.0
2008-02-29 14:05:00,46.49,46.65,46.49,46.61,129000.0,36.6545,36.7806,36.6545,36.7491,129000.0
2008-02-29 14:10:00,46.61,46.63,46.49,46.5,98000.0,36.7491,36.7649,36.6545,36.6624,98000.0
2008-02-29 14:15:00,46.49,46.51,46.46,46.5,84400.0,36.6545,36.6703,36.6308,36.6624,84400.0
2008-02-29 14:20:00,46.5,46.54,46.49,46.54,101800.0,36.6624,36.6939,36.6545,36.6939,101800.0
2008-02-29 14:25:00,46.53,46.54,46.47,46.52,73100.0,36.686,36.6939,36.6387,36.6781,73100.0
2008-02-29 14:30:00,46.52,46.52,46.46,46.46,98800.0,36.6781,36.6781,36.6308,36.6308,98800.0
2008-02-29 14:35:00,46.47,46.48,46.44,46.45,100600.0,36.6387,36.6466,36.6151,36.6229,100600.0
2008-02-29 14:40:00,46.46,46.58,46.46,46.56,68100.0,36.6308,36.7254,36.6308,36.7097,68100.0
2008-02-29 14:45:00,46.55,46.61,46.55,46.58,45600.0,36.7018,36.7491,36.7018,36.7254,45600.0
2008-02-29 14:50:00,46.59,46.61,46.56,46.56,58100.0,36.7333,36.7491,36.7097,36.7097,58100.0
2008-02-29 14:55:00,46.58,46.59,46.51,46.52,62400.0,36.7254,36.7333,36.6703,36.6781,62400.0
2008-02-29 15:00:00,46.51,46.6,46.5,46.57,66100.0,36.6703,36.7412,36.6624,36.7176,66100.0
2008-02-29 15:05:00,46.58,46.58,46.51,46.51,82600.0,36.7254,36.7254,36.6703,36.6703,82600.0
2008-02-29 15:10:00,46.51,46.53,46.45,46.45,90700.0,36.6703,36.686,36.6229,36.6229,90700.0
2008-02-29 15:15:00,46.46,46.5,46.45,46.5,102400.0,36.6308,36.6624,36.6229,36.6624,102400.0
2008-02-29 15:20:00,46.5,46.56,46.49,46.56,81200.0,36.6624,36.7097,36.6545,36.7097,81200.0
2008-02-29 15:25:00,46.55,46.6,46.51,46.51,102600.0,36.7018,36.7412,36.6703,36.6703,102600.0
2008-02-29 15:30:00,46.52,46.53,46.49,46.51,143500.0,36.6781,36.686,36.6545,36.6703,143500.0
2008-02-29 15:35:00,46.5,46.55,46.46,46.47,193700.0,36.6624,36.7018,36.6308,36.6387,193700.0
2008-02-29 15:40:00,46.49,46.49,46.38,46.45,270700.0,36.6545,36.6545,36.5678,36.6229,270700.0
2008-02-29 15:45:00,46.46,46.46,46.32,46.34,269200.0,36.6308,36.6308,36.5204,36.5362,269200.0
2008-02-29 15:50:00,46.34,46.4,46.33,46.39,356300.0,36.5362,36.5835,36.5283,36.5756,356300.0
2008-02-29 15:55:00,46.4,46.53,46.39,46.53,509400.0,36.5835,36.686,36.5756,36.686,509400.0
2008-03-03 09:30:00,46.23,46.51,45.8,45.8,245600.0,36.4495,36.6703,36.1105,36.1105,245600.0
2008-03-03 09:35:00,45.8,46.09,45.79,46.02,114600.0,36.1105,36.3391,36.1026,36.2839,114600.0
2008-03-03 09:40:00,46.01,46.1,45.9,45.9,89600.0,36.276,36.347,36.1893,36.1893,89600.0
2008-03-03 09:45:00,45.9,46.11,45.69,45.74,198300.0,36.1893,36.3549,36.0237,36.0632,198300.0
2008-03-03 09:50:00,45.73,45.81,45.68,45.71,230400.0,36.0553,36.1183,36.0158,36.0395,230400.0
2008-03-03 09:55:00,45.72,45.73,45.7,45.71,184600.0,36.0474,36.0553,36.0316,36.0395,184600.0
2008-03-03 10:00:00,45.7,45.74,45.7,45.73,230500.0,36.0316,36.0632,36.0316,36.0553,230500.0
2008-03-03 10:05:00,45.72,45.78,45.6,45.69,320100.0,36.0474,36.0947,35.9528,36.0237,320100.0
2008-03-03 10:10:00,45.69,45.7,45.66,45.68,118700.0,36.0237,36.0316,36.0001,36.0158,118700.0
2008-03-03 10:15:00,45.69,45.71,45.66,45.68,122100.0,36.0237,36.0395,36.0001,36.0158,122100.0
2008-03-03 10:20:00,45.69,45.69,45.58,45.6,87800.0,36.0237,36.0237,35.937,35.9528,87800.0
2008-03-03 10:25:00,45.6,45.61,45.55,45.59,99700.0,35.9528,35.9607,35.9134,35.9449,99700.0
2008-03-03 10:30:00,45.58,45.68,45.55,45.65,113300.0,35.937,36.0158,35.9134,35.9922,113300.0
2008-03-03 10:35:00,45.65,45.67,45.6,45.61,54700.0,35.9922,36.008,35.9528,35.9607,54700.0
2008-03-03 10:40:00,45.6,45.72,45.6,45.71,68700.0,35.9528,36.0474,35.9528,36.0395,68700.0
2008-03-03 10:45:00,45.71,45.85,45.69,45.84,117400.0,36.0395,36.1499,36.0237,36.142,117400.0
2008-03-03 10:50:00,45.84,45.89,45.84,45.87,79600.0,36.142,36.1814,36.142,36.1657,79600.0
2008-03-03 10:55:00,45.86,45.89,45.78,45.78,71500.0,36.1578,36.1814,36.0947,36.0947,71500.0
2008-03-03 11:00:00,45.78,45.8,45.72,45.73,86700.0,36.0947,36.1105,36.0474,36.0553,86700.0
2008-03-03 11:05:00,45.73,45.78,45.72,45.74,91900.0,36.0553,36.0947,36.0474,36.0632,91900.0
2008-03-03 11:10:00,45.74,45.77,45.64,45.75,66800.0,36.0632,36.0868,35.9843,36.071,66800.0
2008-03-03 11:15:00,45.75,45.77,45.69,45.7,83600.0,36.071,36.0868,36.0237,36.0316,83600.0
2008-03-03 11:20:00,45.68,45.78,45.64,45.68,204100.0,36.0158,36.0947,35.9843,36.0158,204100.0
2008-03-03 11:25:00,45.67,45.78,45.66,45.71,109200.0,36.008,36.0947,36.0001,36.0395,109200.0
2008-03-03 11:30:00,45.7,45.78,45.7,45.76,64100.0,36.0316,36.0947,36.0316,36.0789,64100.0
2008-03-03 11:35:00,45.76,45.76,45.68,45.73,69100.0,36.0789,36.0789,36.0158,36.0553,69100.0
2008-03-03 11:40:00,45.73,45.76,45.72,45.73,62000.0,36.0553,36.0789,36.0474,36.0553,62000.0
2008-03-03 11:45:00,45.75,45.76,45.72,45.75,209400.0,36.071,36.0789,36.0474,36.071,209400.0
2008-03-03 11:50:00,45.74,45.93,45.72,45.88,329000.0,36.0632,36.213,36.0474,36.1735,329000.0
2008-03-03 11:55:00,45.89,45.89,45.78,45.85,368100.0,36.1814,36.1814,36.0947,36.1499,368100.0
2008-03-03 12:00:00,45.86,45.97,45.85,45.96,93300.0,36.1578,36.2445,36.1499,36.2366,93300.0
2008-03-03 12:05:00,45.97,46.03,45.97,46.0,48200.0,36.2445,36.2918,36.2445,36.2681,48200.0
2008-03-03 12:10:00,46.01,46.04,46.0,46.04,39200.0,36.276,36.2997,36.2681,36.2997,39200.0
2008-03-03 12:15:00,46.03,46.14,46.01,46.14,53700.0,36.2918,36.3785,36.276,36.3785,53700.0
2008-03-03 12:20:00,46.14,46.15,46.09,46.12,66000.0,36.3785,36.3864,36.3391,36.3628,66000.0
2008-03-03 12:25:00,46.12,46.12,46.05,46.08,55600.0,36.3628,36.3628,36.3076,36.3312,55600.0
2008-03-03 12:30:00,46.08,46.13,46.06,46.08,49300.0,36.3312,36.3706,36.3155,36.3312,49300.0
2008-03-03 12:35:00,46.08,46.09,46.04,46.06,41000.0,36.3312,36.3391,36.2997,36.3155,41000.0
2008-03-03 12:40:00,46.07,46.07,45.99,46.03,35600.0,36.3233,36.3233,36.2603,36.2918,35600.0
2008-03-03 12:45:00,46.03,46.03,46.0,46.02,25300.0,36.2918,36.2918,36.2681,36.2839,25300.0
2008-03-03 12:50:00,46.02,46.09,46.02,46.06,29800.0,36.2839,36.3391,36.2839,36.3155,29800.0
2008-03-03 12:55:00,46.07,46.08,45.99,46.05,41400.0,36.3233,36.3312,36.2603,36.3076,41400.0
2008-03-03 13:00:00,46.05,46.1,46.05,46.1,24400.0,36.3076,36.347,36.3076,36.347,24400.0
2008-03-03 13:05:00,46.1,46.16,46.08,46.15,35800.0,36.347,36.3943,36.3312,36.3864,35800.0
2008-03-03 13:10:00,46.14,46.15,46.09,46.09,32500.0,36.3785,36.3864,36.3391,36.3391,32500.0
2008-03-03 13:15:00,46.09,46.09,46.04,46.04,32300.0,36.3391,36.3391,36.2997,36.2997,32300.0
2008-03-03 13:20:00,46.05,46.1,46.04,46.1,31100.0,36.3076,36.347,36.2997,36.347,31100.0
2008-03-03 13:25:00,46.1,46.1,46.0,46.02,46900.0,36.347,36.347,36.2681,36.2839,46900.0
2008-03-03 13:30:00,46.01,46.04,46.0,46.03,55700.0,36.276,36.2997,36.2681,36.2918,55700.0
2008-03-03 13:35:00,46.03,46.03,46.0,46.02,40200.0,36.2918,36.2918,36.2681,36.2839,40200.0
2008-03-03 13:40:00,46.02,46.07,46.0,46.07,44200.0,36.2839,36.3233,36.2681,36.3233,44200.0
2008-03-03 13:45:00,46.07,46.24,46.06,46.21,62700.0,36.3233,36.4574,36.3155,36.4337,62700.0
2008-03-03 13:50:00,46.21,46.22,46.07,46.17,72200.0,36.4337,36.4416,36.3233,36.4022,72200.0
2008-03-03 13:55:00,46.17,46.2,46.11,46.13,45100.0,36.4022,36.4258,36.3549,36.3706,45100.0
2008-03-03 14:00:00,46.13,46.14,46.04,46.05,41300.0,36.3706,36.3785,36.2997,36.3076,41300.0
2008-03-03 14:05:00,46.04,46.09,46.02,46.09,41700.0,36.2997,36.3391,36.2839,36.3391,41700.0
2008-03-03 14:10:00,46.09,46.11,46.08,46.1,44200.0,36.3391,36.3549,36.3312,36.347,44200.0
2008-03-03 14:15:00,46.09,46.11,45.97,45.97,84600.0,36.3391,36.3549,36.2445,36.2445,84600.0
2008-03-03 14:20:00,45.96,46.07,45.96,46.05,76000.0,36.2366,36.3233,36.2366,36.3076,76000.0
2008-03-03 14:25:00,46.05,46.05,45.99,46.02,45800.0,36.3076,36.3076,36.2603,36.2839,45800.0
2008-03-03 14:30:00,46.03,46.1,46.02,46.04,56700.0,36.2918,36.347,36.2839,36.2997,56700.0
2008-03-03 14:35:00,46.04,46.07,46.02,46.04,35500.0,36.2997,36.3233,36.2839,36.2997,35500.0
2008-03-03 14:40:00,46.02,46.11,46.02,46.07,56700.0,36.2839,36.3549,36.2839,36.3233,56700.0
2008-03-03 14:45:00,46.08,46.1,46.04,46.06,46500.0,36.3312,36.347,36.2997,36.3155,46500.0
2008-03-03 14:50:00,46.06,46.11,46.02,46.07,57800.0,36.3155,36.3549,36.2839,36.3233,57800.0
2008-03-03 14:55:00,46.08,46.09,46.04,46.07,103100.0,36.3312,36.3391,36.2997,36.3233,103100.0
2008-03-03 15:00:00,46.07,46.11,46.04,46.04,82600.0,36.3233,36.3549,36.2997,36.2997,82600.0
2008-03-03 15:05:00,46.05,46.06,46.0,46.02,66200.0,36.3076,36.3155,36.2681,36.2839,66200.0
2008-03-03 15:10:00,46.01,46.1,46.01,46.1,82100.0,36.276,36.347,36.276,36.347,82100.0
2008-03-03 15:15:00,46.1,46.21,46.09,46.21,82600.0,36.347,36.4337,36.3391,36.4337,82600.0
2008-03-03 15:20:00,46.22,46.3,46.21,46.25,102300.0,36.4416,36.5047,36.4337,36.4653,102300.0
2008-03-03 15:25:00,46.25,46.35,46.25,46.33,122700.0,36.4653,36.5441,36.4653,36.5283,122700.0
2008-03-03 15:30:00,46.33,46.37,46.29,46.33,157700.0,36.5283,36.5599,36.4968,36.5283,157700.0
2008-03-03 15:35:00,46.33,46.42,46.32,46.41,136900.0,36.5283,36.5993,36.5204,36.5914,136900.0
2008-03-03 15:40:00,46.41,46.41,46.24,46.3,224600.0,36.5914,36.5914,36.4574,36.5047,224600.0
2008-03-03 15:45:00,46.3,46.34,46.27,46.34,96600.0,36.5047,36.5362,36.481,36.5362,96600.0
2008-03-03 15:50:00,46.34,46.39,46.26,46.26,411800.0,36.5362,36.5756,36.4731,36.4731,411800.0
2008-03-03 15:55:00,46.27,46.4,46.26,46.39,254400.0,36.481,36.5835,36.4731,36.5756,254400.0
2008-03-04 09:30:00,46.01,46.79,46.01,46.79,134000.0,36.276,36.891,36.276,36.891,134000.0
2008-03-04 09:35:00,46.71,46.72,46.37,46.37,110200.0,36.8279,36.8358,36.5599,36.5599,110200.0
2008-03-04 09:40:00,46.37,46.4,46.28,46.36,77200.0,36.5599,36.5835,36.4889,36.552,77200.0
2008-03-04 09:45:00,46.36,46.63,46.29,46.63,102000.0,36.552,36.7649,36.4968,36.7649,102000.0
2008-03-04 09:50:00,46.63,46.7,46.43,46.63,104900.0,36.7649,36.8201,36.6072,36.7649,104900.0
2008-03-04 09:55:00,46.64,46.78,46.48,46.73,107800.0,36.7727,36.8831,36.6466,36.8437,107800.0
2008-03-04 10:00:00,46.73,46.81,46.67,46.8,126600.0,36.8437,36.9068,36.7964,36.8989,126600.0
2008-03-04 10:05:00,46.81,46.89,46.75,46.81,99400.0,36.9068,36.9699,36.8595,36.9068,99400.0
2008-03-04 10:10:00,46.8,46.94,46.8,46.88,73100.0,36.8989,37.0093,36.8989,36.962,73100.0
2008-03-04 10:15:00,46.89,46.93,46.8,46.91,54200.0,36.9699,37.0014,36.8989,36.9856,54200.0
2008-03-04 10:20:00,46.91,47.01,46.9,46.99,65500.0,36.9856,37.0645,36.9777,37.0487,65500.0
2008-03-04 10:25:00,46.99,47.03,46.97,47.03,83400.0,37.0487,37.0802,37.0329,37.0802,83400.0
2008-03-04 10:30:00,47.02,47.08,46.94,47.08,95400.0,37.0724,37.1197,37.0093,37.1197,95400.0
2008-03-04 10:35:00,47.08,47.15,46.92,46.98,115200.0,37.1197,37.1749,36.9935,37.0408,115200.0
2008-03-04 10:40:00,46.98,47.01,46.86,46.87,102500.0,37.0408,37.0645,36.9462,36.9541,102500.0
2008-03-04 10:45:00,46.87,47.04,46.87,46.88,362300.0,36.9541,37.0881,36.9541,36.962,362300.0
2008-03-04 10:50:00,46.89,46.97,46.85,46.86,359600.0,36.9699,37.0329,36.9383,36.9462,359600.0
2008-03-04 10:55:00,46.87,46.9,46.66,46.68,179800.0,36.9541,36.9777,36.7885,36.8043,179800.0
2008-03-04 11:00:00,46.67,46.75,46.59,46.7,175800.0,36.7964,36.8595,36.7333,36.8201,175800.0
2008-03-04 11:05:00,46.7,46.75,46.58,46.64,67100.0,36.8201,36.8595,36.7254,36.7727,67100.0
2008-03-04 11:10:00,46.63,46.73,46.6,46.63,65800.0,36.7649,36.8437,36.7412,36.7649,65800.0
2008-03-04 11:15:00,46.62,46.76,46.62,46.73,29500.0,36.757,36.8674,36.757,36.8437,29500.0
2008-03-04 11:20:00,46.73,46.76,46.61,46.62,50400.0,36.8437,36.8674,36.7491,36.757,50400.0
2008-03-04 11:25:00,46.62,46.68,46.58,46.6,71000.0,36.757,36.8043,36.7254,36.7412,71000.0
2008-03-04 11:30:00,46.6,46.63,46.42,46.48,123100.0,36.7412,36.7649,36.5993,36.6466,123100.0
2008-03-04 11:35:00,46.49,46.64,46.49,46.54,56100.0,36.6545,36.7727,36.6545,36.6939,56100.0
2008-03-04 11:40:00,46.54,46.56,46.5,46.52,48200.0,36.6939,36.7097,36.6624,36.6781,48200.0
2008-03-04 11:45:00,46.51,46.57,46.49,46.52,43600.0,36.6703,36.7176,36.6545,36.6781,43600.0
2008-03-04 11:50:00,46.53,46.57,46.47,46.5,32900.0,36.686,36.7176,36.6387,36.6624,32900.0
2008-03-04 11:55:00,46.5,46.51,46.44,46.46,54100.0,36.6624,36.6703,36.6151,36.6308,54100.0
2008-03-04 12:00:00,46.46,46.6,46.45,46.52,62000.0,36.6308,36.7412,36.6229,36.6781,62000.0
2008-03-04 12:05:00,46.52,46.62,46.48,46.49,52200.0,36.6781,36.757,36.6466,36.6545,52200.0
2008-03-04 12:10:00,46.48,46.56,46.48,46.51,77000.0,36.6466,36.7097,36.6466,36.6703,77000.0
2008-03-04 12:15:00,46.51,46.52,46.43,46.47,55800.0,36.6703,36.6781,36.6072,36.6387,55800.0
2008-03-04 12:20:00,46.47,46.56,46.46,46.48,59500.0,36.6387,36.7097,36.6308,36.6466,59500.0
2008-03-04 12:25:00,46.49,46.51,46.45,46.49,36600.0,36.6545,36.6703,36.6229,36.6545,36600.0
2008-03-04 12:30:00,46.5,46.56,46.45,46.47,42400.0,36.6624,36.7097,36.6229,36.6387,42400.0
2008-03-04 12:35:00,46.47,46.55,46.41,46.49,54600.0,36.6387,36.7018,36.5914,36.6545,54600.0
2008-03-04 12:40:00,46.49,46.55,46.47,46.48,35200.0,36.6545,36.7018,36.6387,36.6466,35200.0
2008-03-04 12:45:00,46.49,46.52,46.45,46.48,40900.0,36.6545,36.6781,36.6229,36.6466,40900.0
2008-03-04 12:50:00,46.48,46.5,46.41,46.44,50800.0,36.6466,36.6624,36.5914,36.6151,50800.0
2008-03-04 12:55:00,46.44,46.48,46.34,46.48,49800.0,36.6151,36.6466,36.5362,36.6466,49800.0
2008-03-04 13:00:00,46.47,46.48,46.29,46.36,46600.0,36.6387,36.6466,36.4968,36.552,46600.0
2008-03-04 13:05:00,46.37,46.51,46.37,46.47,50800.0,36.5599,36.6703,36.5599,36.6387,50800.0
2008-03-04 13:10:00,46.47,46.54,46.46,46.53,42200.0,36.6387,36.6939,36.6308,36.686,42200.0
2008-03-04 13:15:00,46.54,46.65,46.53,46.65,53500.0,36.6939,36.7806,36.686,36.7806,53500.0
2008-03-04 13:20:00,46.65,46.65,46.58,46.63,38700.0,36.7806,36.7806,36.7254,36.7649,38700.0
2008-03-04 13:25:00,46.63,46.65,46.51,46.51,106300.0,36.7649,36.7806,36.6703,36.6703,106300.0
2008-03-04 13:30:00,46.51,46.54,46.42,46.43,162800.0,36.6703,36.6939,36.5993,36.6072,162800.0
2008-03-04 13:35:00,46.44,46.5,46.33,46.46,65900.0,36.6151,36.6624,36.5283,36.6308,65900.0
2008-03-04 13:40:00,46.46,46.51,46.44,46.49,44400.0,36.6308,36.6703,36.6151,36.6545,44400.0
2008-03-04 13:45:00,46.5,46.55,46.43,46.53,56400.0,36.6624,36.7018,36.6072,36.686,56400.0
2008-03-04 13:50:00,46.53,46.67,46.52,46.67,61700.0,36.686,36.7964,36.6781,36.7964,61700.0
2008-03-04 13:55:00,46.67,46.7,46.49,46.51,116300.0,36.7964,36.8201,36.6545,36.6703,116300.0
2008-03-04 14:00:00,46.51,46.52,46.4,46.41,88600.0,36.6703,36.6781,36.5835,36.5914,88600.0
2008-03-04 14:05:00,46.41,46.51,46.4,46.46,63700.0,36.5914,36.6703,36.5835,36.6308,63700.0
2008-03-04 14:10:00,46.46,46.52,46.42,46.5,107200.0,36.6308,36.6781,36.5993,36.6624,107200.0
2008-03-04 14:15:00,46.5,46.51,46.47,46.5,136700.0,36.6624,36.6703,36.6387,36.6624,136700.0
2008-03-04 14:20:00,46.5,46.52,46.41,46.49,99400.0,36.6624,36.6781,36.5914,36.6545,99400.0
2008-03-04 14:25:00,46.49,46.52,46.46,46.5,57300.0,36.6545,36.6781,36.6308,36.6624,57300.0
2008-03-04 14:30:00,46.49,46.51,46.44,46.49,46100.0,36.6545,36.6703,36.6151,36.6545,46100.0
2008-03-04 14:35:00,46.49,46.5,46.45,46.48,48300.0,36.6545,36.6624,36.6229,36.6466,48300.0
2008-03-04 14:40:00,46.48,46.53,46.44,46.44,121500.0,36.6466,36.686,36.6151,36.6151,121500.0
2008-03-04 14:45:00,46.44,46.47,46.4,46.42,72800.0,36.6151,36.6387,36.5835,36.5993,72800.0
2008-03-04 14:50:00,46.42,46.44,46.34,46.4,123300.0,36.5993,36.6151,36.5362,36.5835,123300.0
2008-03-04 14:55:00,46.4,46.44,46.35,46.42,83600.0,36.5835,36.6151,36.5441,36.5993,83600.0
2008-03-04 15:00:00,46.42,46.55,46.38,46.51,142100.0,36.5993,36.7018,36.5678,36.6703,142100.0
2008-03-04 15:05:00,46.5,46.63,46.48,46.55,147300.0,36.6624,36.7649,36.6466,36.7018,147300.0
2008-03-04 15:10:00,46.55,46.56,46.45,46.46,167500.0,36.7018,36.7097,36.6229,36.6308,167500.0
2008-03-04 15:15:00,46.47,46.62,46.43,46.53,156100.0,36.6387,36.757,36.6072,36.686,156100.0
2008-03-04 15:20:00,46.55,46.59,46.49,46.58,78000.0,36.7018,36.7333,36.6545,36.7254,78000.0
2008-03-04 15:25:00,46.58,46.58,46.51,46.56,90200.0,36.7254,36.7254,36.6703,36.7097,90200.0
2008-03-04 15:30:00,46.56,46.6,46.54,46.6,106000.0,36.7097,36.7412,36.6939,36.7412,106000.0
2008-03-04 15:35:00,46.6,46.7,46.57,46.67,133700.0,36.7412,36.8201,36.7176,36.7964,133700.0
2008-03-04 15:40:00,46.67,46.84,46.67,46.75,193600.0,36.7964,36.9304,36.7964,36.8595,193600.0
2008-03-04 15:45:00,46.76,46.76,46.6,46.65,231300.0,36.8674,36.8674,36.7412,36.7806,231300.0
2008-03-04 15:50:00,46.66,46.67,46.53,46.57,225000.0,36.7885,36.7964,36.686,36.7176,225000.0
2008-03-04 15:55:00,46.57,46.83,46.53,46.71,292300.0,36.7176,36.9226,36.686,36.8279,292300.0
2008-03-05 09:30:00,47.28,47.35,46.71,46.94,53000.0,37.2773,37.3325,36.8279,37.0093,53000.0
2008-03-05 09:35:00,46.92,46.98,46.85,46.9,105200.0,36.9935,37.0408,36.9383,36.9777,105200.0
2008-03-05 09:40:00,46.91,47.27,46.86,47.13,106300.0,36.9856,37.2695,36.9462,37.1591,106300.0
2008-03-05 09:45:00,47.13,47.25,47.05,47.23,69700.0,37.1591,37.2537,37.096,37.2379,69700.0
2008-03-05 09:50:00,47.25,47.27,47.04,47.09,79800.0,37.2537,37.2695,37.0881,37.1275,79800.0
2008-03-05 09:55:00,47.11,47.22,47.03,47.11,46100.0,37.1433,37.23,37.0802,37.1433,46100.0
2008-03-05 10:00:00,47.11,47.37,47.1,47.18,89500.0,37.1433,37.3483,37.1354,37.1985,89500.0
2008-03-05 10:05:00,47.19,47.22,47.12,47.13,46500.0,37.2064,37.23,37.1512,37.1591,46500.0
2008-03-05 10:10:00,47.15,47.24,47.13,47.24,37600.0,37.1749,37.2458,37.1591,37.2458,37600.0
2008-03-05 10:15:00,47.24,47.32,47.16,47.17,72600.0,37.2458,37.3089,37.1827,37.1906,72600.0
2008-03-05 10:20:00,47.17,47.19,47.08,47.1,39600.0,37.1906,37.2064,37.1197,37.1354,39600.0
2008-03-05 10:25:00,47.09,47.12,47.02,47.06,29800.0,37.1275,37.1512,37.0724,37.1039,29800.0
2008-03-05 10:30:00,47.06,47.08,46.82,46.83,185300.0,37.1039,37.1197,36.9147,36.9226,185300.0
2008-03-05 10:35:00,46.83,46.94,46.82,46.9,90900.0,36.9226,37.0093,36.9147,36.9777,90900.0
2008-03-05 10:40:00,46.89,46.92,46.8,46.85,95200.0,36.9699,36.9935,36.8989,36.9383,95200.0
2008-03-05 10:45:00,46.85,46.88,46.83,46.86,98900.0,36.9383,36.962,36.9226,36.9462,98900.0
2008-03-05 10:50:00,46.86,46.99,46.86,46.99,48200.0,36.9462,37.0487,36.9462,37.0487,48200.0
2008-03-05 10:55:00,46.98,47.03,46.97,47.02,38600.0,37.0408,37.0802,37.0329,37.0724,38600.0
2008-03-05 11:00:00,47.03,47.04,46.98,47.03,32800.0,37.0802,37.0881,37.0408,37.0802,32800.0
2008-03-05 11:05:00,47.03,47.03,46.94,47.0,37600.0,37.0802,37.0802,37.0093,37.0566,37600.0
2008-03-05 11:10:00,47.0,47.08,47.0,47.02,35100.0,37.0566,37.1197,37.0566,37.0724,35100.0
2008-03-05 11:15:00,47.03,47.06,46.99,46.99,33300.0,37.0802,37.1039,37.0487,37.0487,33300.0
2008-03-05 11:20:00,47.0,47.04,46.97,47.0,32200.0,37.0566,37.0881,37.0329,37.0566,32200.0
2008-03-05 11:25:00,47.0,47.05,46.99,47.03,34900.0,37.0566,37.096,37.0487,37.0802,34900.0
2008-03-05 11:30:00,47.03,47.06,46.97,46.97,47700.0,37.0802,37.1039,37.0329,37.0329,47700.0
2008-03-05 11:35:00,46.97,46.98,46.92,46.97,43800.0,37.0329,37.0408,36.9935,37.0329,43800.0
2008-03-05 11:40:00,46.99,47.02,46.97,47.01,33800.0,37.0487,37.0724,37.0329,37.0645,33800.0
2008-03-05 11:45:00,47.01,47.04,46.9,46.97,75600.0,37.0645,37.0881,36.9777,37.0329,75600.0
2008-03-05 11:50:00,46.98,47.05,46.91,46.93,49200.0,37.0408,37.096,36.9856,37.0014,49200.0
2008-03-05 11:55:00,46.94,46.98,46.93,46.93,20700.0,37.0093,37.0408,37.0014,37.0014,20700.0
2008-03-05 12:00:00,46.94,47.11,46.93,47.06,83200.0,37.0093,37.1433,37.0014,37.1039,83200.0
2008-03-05 12:05:00,47.05,47.09,46.83,46.93,77000.0,37.096,37.1275,36.9226,37.0014,77000.0
2008-03-05 12:10:00,46.95,46.98,46.89,46.93,55300.0,37.0172,37.0408,36.9699,37.0014,55300.0
2008-03-05 12:15:00,46.93,46.95,46.83,46.88,52800.0,37.0014,37.0172,36.9226,36.962,52800.0
2008-03-05 12:20:00,46.89,46.96,46.88,46.94,43700.0,36.9699,37.025,36.962,37.0093,43700.0
2008-03-05 12:25:00,46.93,46.95,46.81,46.9,63600.0,37.0014,37.0172,36.9068,36.9777,63600.0
2008-03-05 12:30:00,46.9,46.97,46.84,46.97,53900.0,36.9777,37.0329,36.9304,37.0329,53900.0
2008-03-05 12:35:00,46.97,47.0,46.88,46.93,41500.0,37.0329,37.0566,36.962,37.0014,41500.0
2008-03-05 12:40:00,46.93,47.02,46.93,46.99,34500.0,37.0014,37.0724,37.0014,37.0487,34500.0
2008-03-05 12:45:00,46.99,47.03,46.98,46.99,39700.0,37.0487,37.0802,37.0408,37.0487,39700.0
2008-03-05 12:50:00,46.99,47.06,46.93,47.04,23400.0,37.0487,37.1039,37.0014,37.0881,23400.0
2008-03-05 12:55:00,47.05,47.08,46.99,47.01,38700.0,37.096,37.1197,37.0487,37.0645,38700.0
2008-03-05 13:00:00,47.01,47.06,47.0,47.03,32500.0,37.0645,37.1039,37.0566,37.0802,32500.0
2008-03-05 13:05:00,47.03,47.09,47.01,47.09,16800.0,37.0802,37.1275,37.0645,37.1275,16800.0
2008-03-05 13:10:00,47.1,47.1,46.98,46.98,72500.0,37.1354,37.1354,37.0408,37.0408,72500.0
2008-03-05 13:15:00,46.97,47.04,46.84,46.9,126100.0,37.0329,37.0881,36.9304,36.9777,126100.0
2008-03-05 13:20:00,46.9,46.91,46.8,46.8,89200.0,36.9777,36.9856,36.8989,36.8989,89200.0
2008-03-05 13:25:00,46.81,46.89,46.69,46.69,67800.0,36.9068,36.9699,36.8122,36.8122,67800.0
2008-03-05 13:30:00,46.7,46.71,46.63,46.66,55100.0,36.8201,36.8279,36.7649,36.7885,55100.0
2008-03-05 13:35:00,46.67,46.7,46.52,46.59,109700.0,36.7964,36.8201,36.6781,36.7333,109700.0
2008-03-05 13:40:00,46.6,46.65,46.55,46.59,68900.0,36.7412,36.7806,36.7018,36.7333,68900.0
2008-03-05 13:45:00,46.59,46.65,46.58,46.64,68600.0,36.7333,36.7806,36.7254,36.7727,68600.0
2008-03-05 13:50:00,46.63,46.63,46.57,46.59,37900.0,36.7649,36.7649,36.7176,36.7333,37900.0
2008-03-05 13:55:00,46.59,46.68,46.56,46.64,43500.0,36.7333,36.8043,36.7097,36.7727,43500.0
2008-03-05 14:00:00,46.63,46.66,46.52,46.62,67400.0,36.7649,36.7885,36.6781,36.757,67400.0
2008-03-05 14:05:00,46.62,46.67,46.59,46.66,49900.0,36.757,36.7964,36.7333,36.7885,49900.0
2008-03-05 14:10:00,46.68,46.7,46.65,46.68,45500.0,36.8043,36.8201,36.7806,36.8043,45500.0
2008-03-05 14:15:00,46.67,46.79,46.67,46.77,53500.0,36.7964,36.891,36.7964,36.8752,53500.0
2008-03-05 14:20:00,46.78,46.78,46.7,46.72,66200.0,36.8831,36.8831,36.8201,36.8358,66200.0
2008-03-05 14:25:00,46.71,46.76,46.67,46.7,40800.0,36.8279,36.8674,36.7964,36.8201,40800.0
2008-03-05 14:30:00,46.69,46.7,46.65,46.69,39100.0,36.8122,36.8201,36.7806,36.8122,39100.0
2008-03-05 14:35:00,46.7,46.72,46.65,46.65,57200.0,36.8201,36.8358,36.7806,36.7806,57200.0
2008-03-05 14:40:00,46.65,46.72,46.65,46.68,64800.0,36.7806,36.8358,36.7806,36.8043,64800.0
2008-03-05 14:45:00,46.68,46.76,46.67,46.72,57600.0,36.8043,36.8674,36.7964,36.8358,57600.0
2008-03-05 14:50:00,46.71,46.81,46.7,46.79,50000.0,36.8279,36.9068,36.8201,36.891,50000.0
2008-03-05 14:55:00,46.79,46.86,46.77,46.81,79100.0,36.891,36.9462,36.8752,36.9068,79100.0
2008-03-05 15:00:00,46.8,46.86,46.78,46.84,69100.0,36.8989,36.9462,36.8831,36.9304,69100.0
2008-03-05 15:05:00,46.84,46.87,46.78,46.83,62800.0,36.9304,36.9541,36.8831,36.9226,62800.0
2008-03-05 15:10:00,46.83,46.85,46.79,46.8,60900.0,36.9226,36.9383,36.891,36.8989,60900.0
2008-03-05 15:15:00,46.8,46.82,46.74,46.8,113900.0,36.8989,36.9147,36.8516,36.8989,113900.0
2008-03-05 15:20:00,46.8,46.88,46.78,46.87,76500.0,36.8989,36.962,36.8831,36.9541,76500.0
2008-03-05 15:25:00,46.88,46.95,46.83,46.94,77300.0,36.962,37.0172,36.9226,37.0093,77300.0
2008-03-05 15:30:00,46.95,47.0,46.91,46.99,125300.0,37.0172,37.0566,36.9856,37.0487,125300.0
2008-03-05 15:35:00,46.99,47.04,46.98,47.0,131700.0,37.0487,37.0881,37.0408,37.0566,131700.0
2008-03-05 15:40:00,47.01,47.08,47.01,47.04,176600.0,37.0645,37.1197,37.0645,37.0881,176600.0
2008-03-05 15:45:00,47.05,47.14,47.04,47.11,148000.0,37.096,37.167,37.0881,37.1433,148000.0
2008-03-05 15:50:00,47.1,47.13,47.06,47.11,136200.0,37.1354,37.1591,37.1039,37.1433,136200.0
2008-03-05 15:55:00,47.11,47.22,47.11,47.2,268100.0,37.1433,37.23,37.1433,37.2143,268100.0
2008-03-06 09:30:00,47.08,47.08,46.52,46.64,118100.0,37.1197,37.1197,36.6781,36.7727,118100.0
2008-03-06 09:35:00,46.63,46.91,46.63,46.82,68000.0,36.7649,36.9856,36.7649,36.9147,68000.0
2008-03-06 09:40:00,46.83,46.93,46.74,46.93,63600.0,36.9226,37.0014,36.8516,37.0014,63600.0
2008-03-06 09:45:00,46.93,46.95,46.82,46.86,133700.0,37.0014,37.0172,36.9147,36.9462,133700.0
2008-03-06 09:50:00,46.84,46.86,46.74,46.75,57600.0,36.9304,36.9462,36.8516,36.8595,57600.0
2008-03-06 09:55:00,46.74,46.79,46.71,46.77,104300.0,36.8516,36.891,36.8279,36.8752,104300.0
2008-03-06 10:00:00,46.77,46.8,46.53,46.54,104700.0,36.8752,36.8989,36.686,36.6939,104700.0
2008-03-06 10:05:00,46.54,46.61,46.51,46.57,77000.0,36.6939,36.7491,36.6703,36.7176,77000.0
2008-03-06 10:10:00,46.57,46.6,46.54,46.6,53200.0,36.7176,36.7412,36.6939,36.7412,53200.0
2008-03-06 10:15:00,46.6,46.6,46.41,46.42,53600.0,36.7412,36.7412,36.5914,36.5993,53600.0
2008-03-06 10:20:00,46.42,46.49,46.37,46.39,60700.0,36.5993,36.6545,36.5599,36.5756,60700.0
2008-03-06 10:25:00,46.4,46.58,46.38,46.55,62200.0,36.5835,36.7254,36.5678,36.7018,62200.0
2008-03-06 10:30:00,46.53,46.65,46.52,46.55,63300.0,36.686,36.7806,36.6781,36.7018,63300.0
2008-03-06 10:35:00,46.54,46.54,46.49,46.52,46200.0,36.6939,36.6939,36.6545,36.6781,46200.0
2008-03-06 10:40:00,46.52,46.55,46.42,46.47,445400.0,36.6781,36.7018,36.5993,36.6387,445400.0
2008-03-06 10:45:00,46.49,46.57,46.46,46.5,52300.0,36.6545,36.7176,36.6308,36.6624,52300.0
2008-03-06 10:50:00,46.5,46.56,46.39,46.39,55200.0,36.6624,36.7097,36.5756,36.5756,55200.0
2008-03-06 10:55:00,46.4,46.5,46.4,46.45,55700.0,36.5835,36.6624,36.5835,36.6229,55700.0
2008-03-06 11:00:00,46.45,46.47,46.35,46.37,49900.0,36.6229,36.6387,36.5441,36.5599,49900.0
2008-03-06 11:05:00,46.36,46.45,46.33,46.41,44400.0,36.552,36.6229,36.5283,36.5914,44400.0
2008-03-06 11:10:00,46.41,46.44,46.31,46.31,43000.0,36.5914,36.6151,36.5126,36.5126,43000.0
2008-03-06 11:15:00,46.31,46.45,46.3,46.44,30400.0,36.5126,36.6229,36.5047,36.6151,30400.0
2008-03-06 11:20:00,46.45,46.51,46.43,46.46,169500.0,36.6229,36.6703,36.6072,36.6308,169500.0
2008-03-06 11:25:00,46.47,46.5,46.44,46.49,71800.0,36.6387,36.6624,36.6151,36.6545,71800.0
2008-03-06 11:30:00,46.5,46.52,46.39,46.47,169100.0,36.6624,36.6781,36.5756,36.6387,169100.0
2008-03-06 11:35:00,46.47,46.49,46.42,46.43,54100.0,36.6387,36.6545,36.5993,36.6072,54100.0
2008-03-06 11:40:00,46.44,46.5,46.42,46.46,74200.0,36.6151,36.6624,36.5993,36.6308,74200.0
2008-03-06 11:45:00,46.46,46.49,46.43,46.44,32800.0,36.6308,36.6545,36.6072,36.6151,32800.0
2008-03-06 11:50:00,46.46,46.49,46.41,46.49,58200.0,36.6308,36.6545,36.5914,36.6545,58200.0
2008-03-06 11:55:00,46.5,46.55,46.47,46.55,65800.0,36.6624,36.7018,36.6387,36.7018,65800.0
2008-03-06 12:00:00,46.55,46.56,46.46,46.52,76900.0,36.7018,36.7097,36.6308,36.6781,76900.0
2008-03-06 12:05:00,46.52,46.53,46.47,46.5,21200.0,36.6781,36.686,36.6387,36.6624,21200.0
2008-03-06 12:10:00,46.5,46.55,46.47,46.55,74400.0,36.6624,36.7018,36.6387,36.7018,74400.0
2008-03-06 12:15:00,46.55,46.56,46.48,46.51,78900.0,36.7018,36.7097,36.6466,36.6703,78900.0
2008-03-06 12:20:00,46.5,46.54,46.48,46.5,42000.0,36.6624,36.6939,36.6466,36.6624,42000.0
2008-03-06 12:25:00,46.5,46.55,46.5,46.5,34100.0,36.6624,36.7018,36.6624,36.6624,34100.0
2008-03-06 12:30:00,46.5,46.57,46.49,46.56,18900.0,36.6624,36.7176,36.6545,36.7097,18900.0
2008-03-06 12:35:00,46.56,46.61,46.51,46.51,36200.0,36.7097,36.7491,36.6703,36.6703,36200.0
2008-03-06 12:40:00,46.51,46.65,46.51,46.6,46400.0,36.6703,36.7806,36.6703,36.7412,46400.0
2008-03-06 12:45:00,46.6,46.61,46.49,46.51,53000.0,36.7412,36.7491,36.6545,36.6703,53000.0
2008-03-06 12:50:00,46.51,46.63,46.51,46.61,58300.0,36.6703,36.7649,36.6703,36.7491,58300.0
2008-03-06 12:55:00,46.6,46.61,46.48,46.51,47000.0,36.7412,36.7491,36.6466,36.6703,47000.0
2008-03-06 13:00:00,46.51,46.6,46.29,46.29,126300.0,36.6703,36.7412,36.4968,36.4968,126300.0
2008-03-06 13:05:00,46.29,46.35,46.27,46.3,69600.0,36.4968,36.5441,36.481,36.5047,69600.0
2008-03-06 13:10:00,46.3,46.31,46.23,46.23,88200.0,36.5047,36.5126,36.4495,36.4495,88200.0
2008-03-06 13:15:00,46.23,46.28,46.18,46.2,89700.0,36.4495,36.4889,36.4101,36.4258,89700.0
2008-03-06 13:20:00,46.21,46.22,46.1,46.1,115300.0,36.4337,36.4416,36.347,36.347,115300.0
2008-03-06 13:25:00,46.1,46.15,46.09,46.09,69400.0,36.347,36.3864,36.3391,36.3391,69400.0
2008-03-06 13:30:00,46.08,46.1,45.99,46.0,72300.0,36.3312,36.347,36.2603,36.2681,72300.0
2008-03-06 13:35:00,45.99,46.05,45.95,45.96,94900.0,36.2603,36.3076,36.2287,36.2366,94900.0
2008-03-06 13:40:00,45.96,46.07,45.96,46.05,49900.0,36.2366,36.3233,36.2366,36.3076,49900.0
2008-03-06 13:45:00,46.05,46.06,46.0,46.01,53900.0,36.3076,36.3155,36.2681,36.276,53900.0
2008-03-06 13:50:00,46.02,46.04,45.97,46.0,57900.0,36.2839,36.2997,36.2445,36.2681,57900.0
2008-03-06 13:55:00,46.0,46.04,45.99,46.02,72400.0,36.2681,36.2997,36.2603,36.2839,72400.0
2008-03-06 14:00:00,46.02,46.07,46.01,46.04,40800.0,36.2839,36.3233,36.276,36.2997,40800.0
2008-03-06 14:05:00,46.04,46.07,46.03,46.05,50100.0,36.2997,36.3233,36.2918,36.3076,50100.0
2008-03-06 14:10:00,46.06,46.13,46.04,46.12,62700.0,36.3155,36.3706,36.2997,36.3628,62700.0
2008-03-06 14:15:00,46.12,46.2,46.08,46.11,64100.0,36.3628,36.4258,36.3312,36.3549,64100.0
2008-03-06 14:20:00,46.11,46.13,46.08,46.1,31500.0,36.3549,36.3706,36.3312,36.347,31500.0
2008-03-06 14:25:00,46.09,46.12,46.01,46.05,65900.0,36.3391,36.3628,36.276,36.3076,65900.0
2008-03-06 14:30:00,46.06,46.09,46.04,46.09,27500.0,36.3155,36.3391,36.2997,36.3391,27500.0
2008-03-06 14:35:00,46.09,46.16,46.08,46.15,34100.0,36.3391,36.3943,36.3312,36.3864,34100.0
2008-03-06 14:40:00,46.14,46.25,46.14,46.24,84700.0,36.3785,36.4653,36.3785,36.4574,84700.0
2008-03-06 14:45:00,46.24,46.28,46.18,46.26,76500.0,36.4574,36.4889,36.4101,36.4731,76500.0
2008-03-06 14:50:00,46.26,46.3,46.14,46.18,128400.0,36.4731,36.5047,36.3785,36.4101,128400.0
2008-03-06 14:55:00,46.18,46.2,46.16,46.17,40900.0,36.4101,36.4258,36.3943,36.4022,40900.0
2008-03-06 15:00:00,46.16,46.19,46.01,46.01,43600.0,36.3943,36.418,36.276,36.276,43600.0
2008-03-06 15:05:00,46.01,46.04,45.98,45.98,42800.0,36.276,36.2997,36.2524,36.2524,42800.0
2008-03-06 15:10:00,46.0,46.07,45.99,46.0,53700.0,36.2681,36.3233,36.2603,36.2681,53700.0
2008-03-06 15:15:00,46.0,46.11,45.99,46.07,74600.0,36.2681,36.3549,36.2603,36.3233,74600.0
2008-03-06 15:20:00,46.09,46.12,46.03,46.09,47300.0,36.3391,36.3628,36.2918,36.3391,47300.0
2008-03-06 15:25:00,46.09,46.12,46.03,46.04,65300.0,36.3391,36.3628,36.2918,36.2997,65300.0
2008-03-06 15:30:00,46.04,46.05,45.92,45.97,132700.0,36.2997,36.3076,36.2051,36.2445,132700.0
2008-03-06 15:35:00,45.97,46.0,45.9,45.9,89600.0,36.2445,36.2681,36.1893,36.1893,89600.0
2008-03-06 15:40:00,45.91,46.0,45.84,45.99,138200.0,36.1972,36.2681,36.142,36.2603,138200.0
2008-03-06 15:45:00,46.01,46.07,45.95,46.06,167300.0,36.276,36.3233,36.2287,36.3155,167300.0
2008-03-06 15:50:00,46.06,46.06,45.87,45.96,262600.0,36.3155,36.3155,36.1657,36.2366,262600.0
2008-03-06 15:55:00,45.96,45.96,45.75,45.83,245400.0,36.2366,36.2366,36.071,36.1341,245400.0
2008-03-07 09:30:00,45.6,45.65,45.56,45.64,117100.0,35.9528,35.9922,35.9212,35.9843,117100.0
2008-03-07 09:35:00,45.64,45.68,45.53,45.57,86000.0,35.9843,36.0158,35.8976,35.9291,86000.0
2008-03-07 09:40:00,45.57,45.59,45.5,45.52,99000.0,35.9291,35.9449,35.8739,35.8897,99000.0
2008-03-07 09:45:00,45.52,45.63,45.51,45.56,120200.0,35.8897,35.9764,35.8818,35.9212,120200.0
2008-03-07 09:50:00,45.55,45.57,45.44,45.55,126600.0,35.9134,35.9291,35.8266,35.9134,126600.0
2008-03-07 09:55:00,45.54,45.61,45.48,45.56,129200.0,35.9055,35.9607,35.8582,35.9212,129200.0
2008-03-07 10:00:00,45.56,45.59,45.49,45.51,87200.0,35.9212,35.9449,35.866,35.8818,87200.0
2008-03-07 10:05:00,45.51,45.7,45.5,45.69,90200.0,35.8818,36.0316,35.8739,36.0237,90200.0
2008-03-07 10:10:00,45.69,45.69,45.52,45.58,71100.0,36.0237,36.0237,35.8897,35.937,71100.0
2008-03-07 10:15:00,45.58,45.64,45.5,45.5,56400.0,35.937,35.9843,35.8739,35.8739,56400.0
2008-03-07 10:20:00,45.51,45.56,45.5,45.52,80600.0,35.8818,35.9212,35.8739,35.8897,80600.0
2008-03-07 10:25:00,45.52,45.54,45.5,45.51,103800.0,35.8897,35.9055,35.8739,35.8818,103800.0
2008-03-07 10:30:00,45.51,45.64,45.48,45.64,169000.0,35.8818,35.9843,35.8582,35.9843,169000.0
2008-03-07 10:35:00,45.64,45.65,45.54,45.63,92400.0,35.9843,35.9922,35.9055,35.9764,92400.0
2008-03-07 10:40:00,45.62,45.63,45.57,45.58,55100.0,35.9685,35.9764,35.9291,35.937,55100.0
2008-03-07 10:45:00,45.59,45.6,45.52,45.53,47600.0,35.9449,35.9528,35.8897,35.8976,47600.0
2008-03-07 10:50:00,45.52,45.53,45.5,45.5,43200.0,35.8897,35.8976,35.8739,35.8739,43200.0
2008-03-07 10:55:00,45.5,45.5,45.41,45.41,52500.0,35.8739,35.8739,35.803,35.803,52500.0
2008-03-07 11:00:00,45.41,45.44,45.41,45.44,44900.0,35.803,35.8266,35.803,35.8266,44900.0
2008-03-07 11:05:00,45.44,45.5,45.42,45.44,119100.0,35.8266,35.8739,35.8109,35.8266,119100.0
2008-03-07 11:10:00,45.45,45.5,45.41,45.42,36900.0,35.8345,35.8739,35.803,35.8109,36900.0
2008-03-07 11:15:00,45.43,45.44,45.41,45.42,39900.0,35.8187,35.8266,35.803,35.8109,39900.0
2008-03-07 11:20:00,45.42,45.52,45.39,45.5,69200.0,35.8109,35.8897,35.7872,35.8739,69200.0
2008-03-07 11:25:00,45.5,45.5,45.28,45.3,60500.0,35.8739,35.8739,35.7005,35.7162,60500.0
2008-03-07 11:30:00,45.3,45.35,45.27,45.31,59900.0,35.7162,35.7557,35.6926,35.7241,59900.0
2008-03-07 11:35:00,45.3,45.31,45.24,45.25,63300.0,35.7162,35.7241,35.6689,35.6768,63300.0
2008-03-07 11:40:00,45.25,45.26,45.14,45.19,100800.0,35.6768,35.6847,35.5901,35.6295,100800.0
2008-03-07 11:45:00,45.19,45.24,45.18,45.24,37000.0,35.6295,35.6689,35.6216,35.6689,37000.0
2008-03-07 11:50:00,45.24,45.24,45.18,45.21,98400.0,35.6689,35.6689,35.6216,35.6453,98400.0
2008-03-07 11:55:00,45.21,45.35,45.2,45.28,42500.0,35.6453,35.7557,35.6374,35.7005,42500.0
2008-03-07 12:00:00,45.27,45.31,45.26,45.29,34500.0,35.6926,35.7241,35.6847,35.7084,34500.0
2008-03-07 12:05:00,45.3,45.34,45.27,45.34,48900.0,35.7162,35.7478,35.6926,35.7478,48900.0
2008-03-07 12:10:00,45.34,45.38,45.31,45.34,51200.0,35.7478,35.7793,35.7241,35.7478,51200.0
2008-03-07 12:15:00,45.34,45.38,45.26,45.32,59700.0,35.7478,35.7793,35.6847,35.732,59700.0
2008-03-07 12:20:00,45.31,45.32,45.27,45.3,103700.0,35.7241,35.732,35.6926,35.7162,103700.0
2008-03-07 12:25:00,45.29,45.33,45.28,45.3,70700.0,35.7084,35.7399,35.7005,35.7162,70700.0
2008-03-07 12:30:00,45.3,45.36,45.29,45.31,61400.0,35.7162,35.7635,35.7084,35.7241,61400.0
2008-03-07 12:35:00,45.31,45.34,45.27,45.28,51300.0,35.7241,35.7478,35.6926,35.7005,51300.0
2008-03-07 12:40:00,45.29,45.41,45.29,45.32,58500.0,35.7084,35.803,35.7084,35.732,58500.0
2008-03-07 12:45:00,45.31,45.37,45.31,45.36,47200.0,35.7241,35.7714,35.7241,35.7635,47200.0
2008-03-07 12:50:00,45.37,45.38,45.34,45.38,40000.0,35.7714,35.7793,35.7478,35.7793,40000.0
2008-03-07 12:55:00,45.37,45.43,45.35,45.43,46500.0,35.7714,35.8187,35.7557,35.8187,46500.0
2008-03-07 13:00:00,45.43,45.46,45.41,45.42,65900.0,35.8187,35.8424,35.803,35.8109,65900.0
2008-03-07 13:05:00,45.42,45.44,45.36,45.37,34100.0,35.8109,35.8266,35.7635,35.7714,34100.0
2008-03-07 13:10:00,45.37,45.37,45.33,45.35,93300.0,35.7714,35.7714,35.7399,35.7557,93300.0
2008-03-07 13:15:00,45.36,45.43,45.34,45.43,65600.0,35.7635,35.8187,35.7478,35.8187,65600.0
2008-03-07 13:20:00,45.43,45.48,45.43,45.43,61000.0,35.8187,35.8582,35.8187,35.8187,61000.0
2008-03-07 13:25:00,45.43,45.48,45.43,45.45,47600.0,35.8187,35.8582,35.8187,35.8345,47600.0
2008-03-07 13:30:00,45.45,45.45,45.42,45.42,27900.0,35.8345,35.8345,35.8109,35.8109,27900.0
2008-03-07 13:35:00,45.42,45.44,45.39,45.42,47000.0,35.8109,35.8266,35.7872,35.8109,47000.0
2008-03-07 13:40:00,45.43,45.43,45.38,45.42,41700.0,35.8187,35.8187,35.7793,35.8109,41700.0
2008-03-07 13:45:00,45.42,45.45,45.4,45.44,28900.0,35.8109,35.8345,35.7951,35.8266,28900.0
2008-03-07 13:50:00,45.45,45.46,45.38,45.46,66200.0,35.8345,35.8424,35.7793,35.8424,66200.0
2008-03-07 13:55:00,45.45,45.45,45.38,45.39,44900.0,35.8345,35.8345,35.7793,35.7872,44900.0
2008-03-07 14:00:00,45.38,45.4,45.29,45.3,44900.0,35.7793,35.7951,35.7084,35.7162,44900.0
2008-03-07 14:05:00,45.3,45.39,45.25,45.39,66500.0,35.7162,35.7872,35.6768,35.7872,66500.0
2008-03-07 14:10:00,45.39,45.39,45.32,45.35,67200.0,35.7872,35.7872,35.732,35.7557,67200.0
2008-03-07 14:15:00,45.36,45.38,45.34,45.35,57000.0,35.7635,35.7793,35.7478,35.7557,57000.0
2008-03-07 14:20:00,45.35,45.39,45.27,45.37,225000.0,35.7557,35.7872,35.6926,35.7714,225000.0
2008-03-07 14:25:00,45.37,45.38,45.28,45.31,90700.0,35.7714,35.7793,35.7005,35.7241,90700.0
2008-03-07 14:30:00,45.31,45.32,45.25,45.28,80700.0,35.7241,35.732,35.6768,35.7005,80700.0
2008-03-07 14:35:00,45.29,45.31,45.25,45.3,124900.0,35.7084,35.7241,35.6768,35.7162,124900.0
2008-03-07 14:40:00,45.3,45.35,45.28,45.35,69000.0,35.7162,35.7557,35.7005,35.7557,69000.0
2008-03-07 14:45:00,45.35,45.35,45.28,45.3,74400.0,35.7557,35.7557,35.7005,35.7162,74400.0
2008-03-07 14:50:00,45.31,45.31,45.27,45.29,67600.0,35.7241,35.7241,35.6926,35.7084,67600.0
2008-03-07 14:55:00,45.3,45.31,45.19,45.31,163600.0,35.7162,35.7241,35.6295,35.7241,163600.0
2008-03-07 15:00:00,45.32,45.34,45.24,45.24,122600.0,35.732,35.7478,35.6689,35.6689,122600.0
2008-03-07 15:05:00,45.24,45.43,45.24,45.41,114500.0,35.6689,35.8187,35.6689,35.803,114500.0
2008-03-07 15:10:00,45.41,45.53,45.35,45.46,131400.0,35.803,35.8976,35.7557,35.8424,131400.0
2008-03-07 15:15:00,45.46,45.55,45.37,45.54,150100.0,35.8424,35.9134,35.7714,35.9055,150100.0
2008-03-07 15:20:00,45.54,45.57,45.43,45.53,158900.0,35.9055,35.9291,35.8187,35.8976,158900.0
2008-03-07 15:25:00,45.55,45.58,45.42,45.51,161600.0,35.9134,35.937,35.8109,35.8818,161600.0
2008-03-07 15:30:00,45.51,45.55,45.42,45.46,169300.0,35.8818,35.9134,35.8109,35.8424,169300.0
2008-03-07 15:35:00,45.46,45.5,45.43,45.47,153700.0,35.8424,35.8739,35.8187,35.8503,153700.0
2008-03-07 15:40:00,45.47,45.53,45.42,45.47,269200.0,35.8503,35.8976,35.8109,35.8503,269200.0
2008-03-07 15:45:00,45.48,45.5,45.23,45.23,175400.0,35.8582,35.8739,35.6611,35.6611,175400.0
2008-03-07 15:50:00,45.24,45.28,45.2,45.27,172800.0,35.6689,35.7005,35.6374,35.6926,172800.0
2008-03-07 15:55:00,45.26,45.29,45.21,45.22,214600.0,35.6847,35.7084,35.6453,35.6532,214600.0
2008-03-10 09:30:00,45.16,45.27,45.02,45.27,71400.0,35.6059,35.6926,35.4955,35.6926,71400.0
2008-03-10 09:35:00,45.28,45.64,45.28,45.47,86700.0,35.7005,35.9843,35.7005,35.8503,86700.0
2008-03-10 09:40:00,45.46,45.6,45.32,45.4,87500.0,35.8424,35.9528,35.732,35.7951,87500.0
2008-03-10 09:45:00,45.4,45.45,45.3,45.4,65200.0,35.7951,35.8345,35.7162,35.7951,65200.0
2008-03-10 09:50:00,45.4,45.42,45.17,45.18,58300.0,35.7951,35.8109,35.6137,35.6216,58300.0
2008-03-10 09:55:00,45.17,45.25,45.11,45.23,53800.0,35.6137,35.6768,35.5664,35.6611,53800.0
2008-03-10 10:00:00,45.23,45.36,45.2,45.3,84900.0,35.6611,35.7635,35.6374,35.7162,84900.0
2008-03-10 10:05:00,45.29,45.37,45.2,45.25,56100.0,35.7084,35.7714,35.6374,35.6768,56100.0
2008-03-10 10:10:00,45.25,45.36,45.18,45.23,54200.0,35.6768,35.7635,35.6216,35.6611,54200.0
2008-03-10 10:15:00,45.23,45.34,45.18,45.29,86500.0,35.6611,35.7478,35.6216,35.7084,86500.0
2008-03-10 10:20:00,45.27,45.32,45.2,45.3,69200.0,35.6926,35.732,35.6374,35.7162,69200.0
2008-03-10 10:25:00,45.3,45.45,45.3,45.34,53800.0,35.7162,35.8345,35.7162,35.7478,53800.0
2008-03-10 10:30:00,45.33,45.44,45.29,45.34,50000.0,35.7399,35.8266,35.7084,35.7478,50000.0
2008-03-10 10:35:00,45.34,45.43,45.27,45.41,55200.0,35.7478,35.8187,35.6926,35.803,55200.0
2008-03-10 10:40:00,45.41,45.44,45.3,45.34,34200.0,35.803,35.8266,35.7162,35.7478,34200.0
2008-03-10 10:45:00,45.35,45.56,45.35,45.48,56100.0,35.7557,35.9212,35.7557,35.8582,56100.0
2008-03-10 10:50:00,45.47,45.63,45.46,45.56,71500.0,35.8503,35.9764,35.8424,35.9212,71500.0
2008-03-10 10:55:00,45.54,45.65,45.51,45.57,49500.0,35.9055,35.9922,35.8818,35.9291,49500.0
2008-03-10 11:00:00,45.57,45.73,45.57,45.62,113100.0,35.9291,36.0553,35.9291,35.9685,113100.0
2008-03-10 11:05:00,45.62,45.63,45.43,45.45,44300.0,35.9685,35.9764,35.8187,35.8345,44300.0
2008-03-10 11:10:00,45.45,45.48,45.32,45.41,71800.0,35.8345,35.8582,35.732,35.803,71800.0
2008-03-10 11:15:00,45.41,45.44,45.34,45.36,39800.0,35.803,35.8266,35.7478,35.7635,39800.0
2008-03-10 11:20:00,45.36,45.43,45.3,45.42,51300.0,35.7635,35.8187,35.7162,35.8109,51300.0
2008-03-10 11:25:00,45.42,45.44,45.32,45.39,45900.0,35.8109,35.8266,35.732,35.7872,45900.0
2008-03-10 11:30:00,45.4,45.41,45.33,45.34,29800.0,35.7951,35.803,35.7399,35.7478,29800.0
2008-03-10 11:35:00,45.34,45.48,45.34,45.41,30600.0,35.7478,35.8582,35.7478,35.803,30600.0
2008-03-10 11:40:00,45.4,45.54,45.38,45.47,41200.0,35.7951,35.9055,35.7793,35.8503,41200.0
2008-03-10 11:45:00,45.46,45.65,45.42,45.64,60700.0,35.8424,35.9922,35.8109,35.9843,60700.0
2008-03-10 11:50:00,45.62,45.67,45.58,45.59,65500.0,35.9685,36.008,35.937,35.9449,65500.0
2008-03-10 11:55:00,45.59,45.6,45.51,45.55,36000.0,35.9449,35.9528,35.8818,35.9134,36000.0
2008-03-10 12:00:00,45.55,45.55,45.38,45.39,48600.0,35.9134,35.9134,35.7793,35.7872,48600.0
2008-03-10 12:05:00,45.38,45.58,45.36,45.58,51400.0,35.7793,35.937,35.7635,35.937,51400.0
2008-03-10 12:10:00,45.57,45.66,45.45,45.5,65100.0,35.9291,36.0001,35.8345,35.8739,65100.0
2008-03-10 12:15:00,45.5,45.58,45.45,45.56,27900.0,35.8739,35.937,35.8345,35.9212,27900.0
2008-03-10 12:20:00,45.56,45.65,45.54,45.61,36500.0,35.9212,35.9922,35.9055,35.9607,36500.0
2008-03-10 12:25:00,45.6,45.61,45.48,45.56,32400.0,35.9528,35.9607,35.8582,35.9212,32400.0
2008-03-10 12:30:00,45.55,45.55,45.49,45.5,21000.0,35.9134,35.9134,35.866,35.8739,21000.0
2008-03-10 12:35:00,45.52,45.62,45.49,45.62,17200.0,35.8897,35.9685,35.866,35.9685,17200.0
2008-03-10 12:40:00,45.61,45.61,45.53,45.53,23900.0,35.9607,35.9607,35.8976,35.8976,23900.0
2008-03-10 12:45:00,45.54,45.54,45.42,45.42,27900.0,35.9055,35.9055,35.8109,35.8109,27900.0
2008-03-10 12:50:00,45.42,45.48,45.36,45.43,37300.0,35.8109,35.8582,35.7635,35.8187,37300.0
2008-03-10 12:55:00,45.43,45.6,45.42,45.5,45400.0,35.8187,35.9528,35.8109,35.8739,45400.0
2008-03-10 13:00:00,45.53,45.55,45.46,45.52,28300.0,35.8976,35.9134,35.8424,35.8897,28300.0
2008-03-10 13:05:00,45.53,45.58,45.47,45.55,51000.0,35.8976,35.937,35.8503,35.9134,51000.0
2008-03-10 13:10:00,45.55,45.61,45.49,45.55,47700.0,35.9134,35.9607,35.866,35.9134,47700.0
2008-03-10 13:15:00,45.55,45.63,45.5,45.57,33200.0,35.9134,35.9764,35.8739,35.9291,33200.0
2008-03-10 13:20:00,45.56,45.57,45.49,45.52,38600.0,35.9212,35.9291,35.866,35.8897,38600.0
2008-03-10 13:25:00,45.52,45.53,45.43,45.47,24200.0,35.8897,35.8976,35.8187,35.8503,24200.0
2008-03-10 13:30:00,45.46,45.47,45.35,45.39,39300.0,35.8424,35.8503,35.7557,35.7872,39300.0
2008-03-10 13:35:00,45.39,45.41,45.33,45.37,29900.0,35.7872,35.803,35.7399,35.7714,29900.0
2008-03-10 13:40:00,45.37,45.38,45.3,45.34,49000.0,35.7714,35.7793,35.7162,35.7478,49000.0
2008-03-10 13:45:00,45.35,45.35,45.17,45.18,69700.0,35.7557,35.7557,35.6137,35.6216,69700.0
2008-03-10 13:50:00,45.19,45.28,45.18,45.26,41500.0,35.6295,35.7005,35.6216,35.6847,41500.0
2008-03-10 13:55:00,45.26,45.27,45.12,45.13,43100.0,35.6847,35.6926,35.5743,35.5822,43100.0
2008-03-10 14:00:00,45.14,45.24,45.11,45.18,55100.0,35.5901,35.6689,35.5664,35.6216,55100.0
2008-03-10 14:05:00,45.17,45.17,45.07,45.1,54000.0,35.6137,35.6137,35.5349,35.5586,54000.0
2008-03-10 14:10:00,45.1,45.27,45.09,45.26,86400.0,35.5586,35.6926,35.5507,35.6847,86400.0
2008-03-10 14:15:00,45.26,45.3,45.17,45.25,64800.0,35.6847,35.7162,35.6137,35.6768,64800.0
2008-03-10 14:20:00,45.26,45.3,45.18,45.22,112600.0,35.6847,35.7162,35.6216,35.6532,112600.0
2008-03-10 14:25:00,45.22,45.27,45.14,45.23,87800.0,35.6532,35.6926,35.5901,35.6611,87800.0
2008-03-10 14:30:00,45.22,45.3,45.18,45.25,94900.0,35.6532,35.7162,35.6216,35.6768,94900.0
2008-03-10 14:35:00,45.25,45.38,45.25,45.31,55600.0,35.6768,35.7793,35.6768,35.7241,55600.0
2008-03-10 14:40:00,45.31,45.36,45.22,45.25,64200.0,35.7241,35.7635,35.6532,35.6768,64200.0
2008-03-10 14:45:00,45.25,45.31,45.21,45.29,50600.0,35.6768,35.7241,35.6453,35.7084,50600.0
2008-03-10 14:50:00,45.3,45.35,45.27,45.28,42700.0,35.7162,35.7557,35.6926,35.7005,42700.0
2008-03-10 14:55:00,45.28,45.28,45.15,45.19,59400.0,35.7005,35.7005,35.598,35.6295,59400.0
2008-03-10 15:00:00,45.19,45.2,45.11,45.16,55900.0,35.6295,35.6374,35.5664,35.6059,55900.0
2008-03-10 15:05:00,45.17,45.28,45.12,45.28,59800.0,35.6137,35.7005,35.5743,35.7005,59800.0
2008-03-10 15:10:00,45.28,45.31,45.2,45.27,72300.0,35.7005,35.7241,35.6374,35.6926,72300.0
2008-03-10 15:15:00,45.26,45.26,45.12,45.14,132600.0,35.6847,35.6847,35.5743,35.5901,132600.0
2008-03-10 15:20:00,45.15,45.17,45.1,45.13,92900.0,35.598,35.6137,35.5586,35.5822,92900.0
2008-03-10 15:25:00,45.13,45.22,45.1,45.2,102800.0,35.5822,35.6532,35.5586,35.6374,102800.0
2008-03-10 15:30:00,45.2,45.21,45.11,45.14,120500.0,35.6374,35.6453,35.5664,35.5901,120500.0
2008-03-10 15:35:00,45.14,45.15,45.03,45.04,179700.0,35.5901,35.598,35.5034,35.5112,179700.0
2008-03-10 15:40:00,45.04,45.07,44.97,45.07,194300.0,35.5112,35.5349,35.4561,35.5349,194300.0
2008-03-10 15:45:00,45.07,45.08,44.99,45.05,159500.0,35.5349,35.5428,35.4718,35.5191,159500.0
2008-03-10 15:50:00,45.05,45.1,45.01,45.09,158700.0,35.5191,35.5586,35.4876,35.5507,158700.0
2008-03-10 15:55:00,45.08,45.21,45.07,45.14,248400.0,35.5428,35.6453,35.5349,35.5901,248400.0
2008-03-11 09:30:00,40.65,40.75,40.01,40.27,1574100.0,32.05,32.1288,31.5454,31.7504,1574100.0
2008-03-11 09:35:00,40.27,40.37,40.13,40.2,1001000.0,31.7504,31.8292,31.64,31.6952,1001000.0
2008-03-11 09:40:00,40.18,40.5,40.14,40.45,1172700.0,31.6794,31.9317,31.6479,31.8923,1172700.0
2008-03-11 09:45:00,40.46,41.05,40.43,40.91,1015900.0,31.9002,32.3654,31.8765,32.255,1015900.0
2008-03-11 09:50:00,40.88,40.93,40.67,40.77,722500.0,32.2313,32.2708,32.0658,32.1446,722500.0
2008-03-11 09:55:00,40.8,41.27,40.62,41.11,533900.0,32.1683,32.5388,32.0264,32.4127,533900.0
2008-03-11 10:00:00,41.12,41.15,40.76,40.78,426300.0,32.4206,32.4442,32.1367,32.1525,426300.0
2008-03-11 10:05:00,40.78,40.9,40.66,40.67,692500.0,32.1525,32.2471,32.0579,32.0658,692500.0
2008-03-11 10:10:00,40.67,40.69,40.56,40.6,828000.0,32.0658,32.0815,31.979,32.0106,828000.0
2008-03-11 10:15:00,40.6,40.61,40.49,40.52,517500.0,32.0106,32.0185,31.9239,31.9475,517500.0
2008-03-11 10:20:00,40.51,40.53,40.45,40.5,660500.0,31.9396,31.9554,31.8923,31.9317,660500.0
2008-03-11 10:25:00,40.5,40.69,40.47,40.59,633500.0,31.9317,32.0815,31.9081,32.0027,633500.0
2008-03-11 10:30:00,40.58,40.62,40.49,40.6,578500.0,31.9948,32.0264,31.9239,32.0106,578500.0
2008-03-11 10:35:00,40.6,40.73,40.59,40.7,409600.0,32.0106,32.1131,32.0027,32.0894,409600.0
2008-03-11 10:40:00,40.71,40.76,40.52,40.52,500300.0,32.0973,32.1367,31.9475,31.9475,500300.0
2008-03-11 10:45:00,40.52,40.7,40.51,40.57,605900.0,31.9475,32.0894,31.9396,31.9869,605900.0
2008-03-11 10:50:00,40.57,40.61,40.53,40.53,443900.0,31.9869,32.0185,31.9554,31.9554,443900.0
2008-03-11 10:55:00,40.53,40.63,40.53,40.58,318500.0,31.9554,32.0342,31.9554,31.9948,318500.0
2008-03-11 11:00:00,40.58,40.63,40.53,40.6,173000.0,31.9948,32.0342,31.9554,32.0106,173000.0
2008-03-11 11:05:00,40.6,40.65,40.57,40.58,437500.0,32.0106,32.05,31.9869,31.9948,437500.0
2008-03-11 11:10:00,40.57,40.58,40.54,40.55,575200.0,31.9869,31.9948,31.9633,31.9712,575200.0
2008-03-11 11:15:00,40.55,40.58,40.54,40.55,140900.0,31.9712,31.9948,31.9633,31.9712,140900.0
2008-03-11 11:20:00,40.55,40.6,40.5,40.56,311900.0,31.9712,32.0106,31.9317,31.979,311900.0
2008-03-11 11:25:00,40.56,40.57,40.46,40.52,634700.0,31.979,31.9869,31.9002,31.9475,634700.0
2008-03-11 11:30:00,40.52,40.57,40.48,40.54,315700.0,31.9475,31.9869,31.916,31.9633,315700.0
2008-03-11 11:35:00,40.53,40.55,40.47,40.48,161700.0,31.9554,31.9712,31.9081,31.916,161700.0
2008-03-11 11:40:00,40.48,40.49,40.45,40.47,161100.0,31.916,31.9239,31.8923,31.9081,161100.0
2008-03-11 11:45:00,40.46,40.47,40.37,40.4,421700.0,31.9002,31.9081,31.8292,31.8529,421700.0
2008-03-11 11:50:00,40.4,40.44,40.32,40.32,282700.0,31.8529,31.8844,31.7898,31.7898,282700.0
2008-03-11 11:55:00,40.33,40.41,40.32,40.41,695300.0,31.7977,31.8608,31.7898,31.8608,695300.0
2008-03-11 12:00:00,40.4,40.43,40.31,40.31,367600.0,31.8529,31.8765,31.7819,31.7819,367600.0
2008-03-11 12:05:00,40.31,40.32,40.17,40.17,312500.0,31.7819,31.7898,31.6716,31.6716,312500.0
2008-03-11 12:10:00,40.17,40.24,40.15,40.23,215300.0,31.6716,31.7267,31.6558,31.7189,215300.0
2008-03-11 12:15:00,40.23,40.28,40.17,40.27,228900.0,31.7189,31.7583,31.6716,31.7504,228900.0
2008-03-11 12:20:00,40.27,40.38,40.25,40.29,136000.0,31.7504,31.8371,31.7346,31.7662,136000.0
2008-03-11 12:25:00,40.29,40.3,40.25,40.25,95200.0,31.7662,31.7741,31.7346,31.7346,95200.0
2008-03-11 12:30:00,40.25,40.26,40.03,40.18,338200.0,31.7346,31.7425,31.5612,31.6794,338200.0
2008-03-11 12:35:00,40.18,40.19,40.09,40.1,144200.0,31.6794,31.6873,31.6085,31.6164,144200.0
2008-03-11 12:40:00,40.1,40.18,40.05,40.06,452800.0,31.6164,31.6794,31.5769,31.5848,452800.0
2008-03-11 12:45:00,40.07,40.08,39.8,39.93,504400.0,31.5927,31.6006,31.3798,31.4823,504400.0
2008-03-11 12:50:00,39.93,39.94,39.85,39.89,168900.0,31.4823,31.4902,31.4193,31.4508,168900.0
2008-03-11 12:55:00,39.9,39.92,39.75,39.79,358500.0,31.4587,31.4744,31.3404,31.3719,358500.0
2008-03-11 13:00:00,39.79,39.8,39.72,39.73,197900.0,31.3719,31.3798,31.3168,31.3246,197900.0
2008-03-11 13:05:00,39.73,39.77,39.69,39.74,209000.0,31.3246,31.3562,31.2931,31.3325,209000.0
2008-03-11 13:10:00,39.74,39.8,39.7,39.7,197700.0,31.3325,31.3798,31.301,31.301,197700.0
2008-03-11 13:15:00,39.71,39.75,39.62,39.71,178500.0,31.3089,31.3404,31.2379,31.3089,178500.0
2008-03-11 13:20:00,39.71,39.73,39.59,39.72,249800.0,31.3089,31.3246,31.2143,31.3168,249800.0
2008-03-11 13:25:00,39.72,39.8,39.66,39.73,139900.0,31.3168,31.3798,31.2695,31.3246,139900.0
2008-03-11 13:30:00,39.73,39.86,39.72,39.73,147600.0,31.3246,31.4271,31.3168,31.3246,147600.0
2008-03-11 13:35:00,39.74,39.77,39.65,39.69,209300.0,31.3325,31.3562,31.2616,31.2931,209300.0
2008-03-11 13:40:00,39.69,39.69,39.57,39.59,175600.0,31.2931,31.2931,31.1985,31.2143,175600.0
2008-03-11 13:45:00,39.59,39.71,39.53,39.54,205800.0,31.2143,31.3089,31.167,31.1748,205800.0
2008-03-11 13:50:00,39.53,39.66,39.5,39.57,515100.0,31.167,31.2695,31.1433,31.1985,515100.0
2008-03-11 13:55:00,39.58,39.73,39.51,39.68,254900.0,31.2064,31.3246,31.1512,31.2852,254900.0
2008-03-11 14:00:00,39.7,39.73,39.61,39.7,160400.0,31.301,31.3246,31.23,31.301,160400.0
2008-03-11 14:05:00,39.7,39.75,39.59,39.65,194300.0,31.301,31.3404,31.2143,31.2616,194300.0
2008-03-11 14:10:00,39.65,39.74,39.63,39.65,193200.0,31.2616,31.3325,31.2458,31.2616,193200.0
2008-03-11 14:15:00,39.65,39.68,39.51,39.61,405300.0,31.2616,31.2852,31.1512,31.23,405300.0
2008-03-11 14:20:00,39.59,39.61,39.4,39.46,307500.0,31.2143,31.23,31.0645,31.1118,307500.0
2008-03-11 14:25:00,39.45,39.51,39.3,39.34,190000.0,31.1039,31.1512,30.9856,31.0172,190000.0
2008-03-11 14:30:00,39.34,39.37,39.28,39.32,201700.0,31.0172,31.0408,30.9698,31.0014,201700.0
2008-03-11 14:35:00,39.32,39.4,39.3,39.31,236800.0,31.0014,31.0645,30.9856,30.9935,236800.0
2008-03-11 14:40:00,39.3,39.3,39.13,39.13,287300.0,30.9856,30.9856,30.8516,30.8516,287300.0
2008-03-11 14:45:00,39.12,39.19,39.04,39.15,327600.0,30.8437,30.8989,30.7806,30.8673,327600.0
2008-03-11 14:50:00,39.15,39.21,39.05,39.08,474400.0,30.8673,30.9147,30.7885,30.8122,474400.0
2008-03-11 14:55:00,39.08,39.15,38.94,39.07,397400.0,30.8122,30.8673,30.7018,30.8043,397400.0
2008-03-11 15:00:00,39.07,40.15,38.9,38.98,315400.0,30.8043,31.6558,30.6702,30.7333,315400.0
2008-03-11 15:05:00,38.98,39.01,38.83,38.85,304400.0,30.7333,30.757,30.615,30.6308,304400.0
2008-03-11 15:10:00,38.85,38.86,37.9,38.12,806200.0,30.6308,30.6387,29.8818,30.0553,806200.0
2008-03-11 15:15:00,38.12,38.17,37.4,37.82,1059800.0,30.0553,30.0947,29.4876,29.8187,1059800.0
2008-03-11 15:20:00,37.82,37.98,37.32,37.71,855000.0,29.8187,29.9449,29.4245,29.732,855000.0
2008-03-11 15:25:00,37.7,38.11,37.6,38.11,597400.0,29.7241,30.0474,29.6453,30.0474,597400.0
2008-03-11 15:30:00,38.1,38.17,37.81,37.83,574800.0,30.0395,30.0947,29.8108,29.8266,574800.0
2008-03-11 15:35:00,37.82,38.0,37.71,37.75,487300.0,29.8187,29.9606,29.732,29.7635,487300.0
2008-03-11 15:40:00,37.74,37.83,37.53,37.72,874300.0,29.7557,29.8266,29.5901,29.7399,874300.0
2008-03-11 15:45:00,37.72,38.0,37.69,37.96,839600.0,29.7399,29.9606,29.7162,29.9291,839600.0
2008-03-11 15:50:00,37.96,38.14,37.85,38.14,1167300.0,29.9291,30.071,29.8424,30.071,1167300.0
2008-03-11 15:55:00,38.13,38.41,38.01,38.24,1246500.0,30.0631,30.2839,29.9685,30.1499,1246500.0
2008-03-12 09:30:00,35.75,36.43,35.36,35.45,1288700.0,28.1867,28.7228,27.8792,27.9501,1288700.0
2008-03-12 09:35:00,35.44,35.84,35.24,35.46,1151500.0,27.9422,28.2576,27.7846,27.958,1151500.0
2008-03-12 09:40:00,35.46,35.6,34.77,34.94,1112100.0,27.958,28.0684,27.414,27.548,1112100.0
2008-03-12 09:45:00,34.94,35.43,34.67,34.87,1197600.0,27.548,27.9344,27.3351,27.4928,1197600.0
2008-03-12 09:50:00,34.88,35.18,34.82,35.15,788300.0,27.5007,27.7372,27.4534,27.7136,788300.0
2008-03-12 09:55:00,35.15,35.46,35.09,35.32,759500.0,27.7136,27.958,27.6663,27.8476,759500.0
2008-03-12 10:00:00,35.29,35.5,35.09,35.2,813800.0,27.824,27.9895,27.6663,27.753,813800.0
2008-03-12 10:05:00,35.2,35.27,35.13,35.22,610200.0,27.753,27.8082,27.6978,27.7688,610200.0
2008-03-12 10:10:00,35.21,35.35,35.1,35.21,623900.0,27.7609,27.8713,27.6742,27.7609,623900.0
2008-03-12 10:15:00,35.2,35.35,34.94,35.35,736900.0,27.753,27.8713,27.548,27.8713,736900.0
2008-03-12 10:20:00,35.35,35.4,35.22,35.36,864800.0,27.8713,27.9107,27.7688,27.8792,864800.0
2008-03-12 10:25:00,35.36,35.73,35.31,35.66,1626800.0,27.8792,28.1709,27.8397,28.1157,1626800.0
2008-03-12 10:30:00,35.66,35.72,35.31,35.53,552900.0,28.1157,28.163,27.8397,28.0132,552900.0
2008-03-12 10:35:00,35.53,35.98,35.48,35.97,510000.0,28.0132,28.368,27.9738,28.3601,510000.0
2008-03-12 10:40:00,35.97,36.09,35.84,35.98,498200.0,28.3601,28.4547,28.2576,28.368,498200.0
2008-03-12 10:45:00,35.99,36.22,35.97,36.21,301300.0,28.3759,28.5572,28.3601,28.5493,301300.0
2008-03-12 10:50:00,36.21,36.23,36.01,36.03,299900.0,28.5493,28.5651,28.3917,28.4074,299900.0
2008-03-12 10:55:00,36.03,36.14,35.9,36.06,304600.0,28.4074,28.4941,28.3049,28.4311,304600.0
2008-03-12 11:00:00,36.06,36.49,36.06,36.25,264100.0,28.4311,28.7701,28.4311,28.5809,264100.0
2008-03-12 11:05:00,36.25,36.54,36.16,36.33,364900.0,28.5809,28.8095,28.5099,28.644,364900.0
2008-03-12 11:10:00,36.33,36.46,36.12,36.16,221000.0,28.644,28.7464,28.4784,28.5099,221000.0
2008-03-12 11:15:00,36.16,36.21,36.0,36.13,229000.0,28.5099,28.5493,28.3838,28.4863,229000.0
2008-03-12 11:20:00,36.13,36.24,35.98,36.2,164000.0,28.4863,28.573,28.368,28.5415,164000.0
2008-03-12 11:25:00,36.21,36.26,36.02,36.13,138700.0,28.5493,28.5888,28.3995,28.4863,138700.0
2008-03-12 11:30:00,36.13,36.14,35.9,35.99,312000.0,28.4863,28.4941,28.3049,28.3759,312000.0
2008-03-12 11:35:00,35.98,36.02,35.97,36.0,166100.0,28.368,28.3995,28.3601,28.3838,166100.0
2008-03-12 11:40:00,35.99,36.15,35.99,35.99,116400.0,28.3759,28.502,28.3759,28.3759,116400.0
2008-03-12 11:45:00,36.0,36.05,35.93,36.0,167400.0,28.3838,28.4232,28.3286,28.3838,167400.0
2008-03-12 11:50:00,35.99,36.08,35.96,36.07,142800.0,28.3759,28.4468,28.3522,28.439,142800.0
2008-03-12 11:55:00,36.07,36.07,36.01,36.05,87700.0,28.439,28.439,28.3917,28.4232,87700.0
2008-03-12 12:00:00,36.05,36.14,36.01,36.1,186800.0,28.4232,28.4941,28.3917,28.4626,186800.0
2008-03-12 12:05:00,36.11,36.15,36.04,36.04,117500.0,28.4705,28.502,28.4153,28.4153,117500.0
2008-03-12 12:10:00,36.04,36.09,35.98,36.01,90800.0,28.4153,28.4547,28.368,28.3917,90800.0
2008-03-12 12:15:00,36.02,36.02,35.89,35.94,131100.0,28.3995,28.3995,28.297,28.3365,131100.0
2008-03-12 12:20:00,35.95,36.07,35.94,36.06,165200.0,28.3443,28.439,28.3365,28.4311,165200.0
2008-03-12 12:25:00,36.06,36.23,36.05,36.13,126100.0,28.4311,28.5651,28.4232,28.4863,126100.0
2008-03-12 12:30:00,36.13,36.19,36.09,36.14,74100.0,28.4863,28.5336,28.4547,28.4941,74100.0
2008-03-12 12:35:00,36.15,36.15,36.09,36.12,91400.0,28.502,28.502,28.4547,28.4784,91400.0
2008-03-12 12:40:00,36.11,36.16,36.01,36.02,99700.0,28.4705,28.5099,28.3917,28.3995,99700.0
2008-03-12 12:45:00,36.02,36.03,35.83,35.84,179400.0,28.3995,28.4074,28.2497,28.2576,179400.0
2008-03-12 12:50:00,35.85,35.91,35.75,35.88,178800.0,28.2655,28.3128,28.1867,28.2892,178800.0
2008-03-12 12:55:00,35.89,35.98,35.85,35.94,133500.0,28.297,28.368,28.2655,28.3365,133500.0
2008-03-12 13:00:00,35.94,36.1,35.94,36.01,111000.0,28.3365,28.4626,28.3365,28.3917,111000.0
2008-03-12 13:05:00,36.0,36.13,35.98,36.03,117700.0,28.3838,28.4863,28.368,28.4074,117700.0
2008-03-12 13:10:00,36.03,36.07,36.0,36.07,64300.0,28.4074,28.439,28.3838,28.439,64300.0
2008-03-12 13:15:00,36.06,36.12,36.0,36.06,202700.0,28.4311,28.4784,28.3838,28.4311,202700.0
2008-03-12 13:20:00,36.06,36.44,36.04,36.44,295500.0,28.4311,28.7307,28.4153,28.7307,295500.0
2008-03-12 13:25:00,36.44,36.68,36.31,36.54,553000.0,28.7307,28.9199,28.6282,28.8095,553000.0
2008-03-12 13:30:00,36.54,36.78,36.47,36.74,377300.0,28.8095,28.9987,28.7543,28.9672,377300.0
2008-03-12 13:35:00,36.73,37.1,36.65,37.09,556000.0,28.9593,29.251,28.8963,29.2432,556000.0
2008-03-12 13:40:00,37.08,37.08,36.67,36.72,490200.0,29.2353,29.2353,28.912,28.9514,490200.0
2008-03-12 13:45:00,36.72,37.0,36.61,36.99,302000.0,28.9514,29.1722,28.8647,29.1643,302000.0
2008-03-12 13:50:00,36.99,37.2,36.92,37.2,429200.0,29.1643,29.3299,29.1091,29.3299,429200.0
2008-03-12 13:55:00,37.2,37.27,37.03,37.25,478200.0,29.3299,29.3851,29.1959,29.3693,478200.0
2008-03-12 14:00:00,37.23,37.7,37.19,37.7,474500.0,29.3535,29.7241,29.322,29.7241,474500.0
2008-03-12 14:05:00,37.7,38.11,37.6,37.91,1160700.0,29.7241,30.0474,29.6453,29.8897,1160700.0
2008-03-12 14:10:00,37.91,38.24,37.87,38.03,638400.0,29.8897,30.1499,29.8581,29.9843,638400.0
2008-03-12 14:15:00,38.05,38.62,37.96,38.26,829500.0,30.0001,30.4495,29.9291,30.1656,829500.0
2008-03-12 14:20:00,38.26,38.42,38.08,38.09,360300.0,30.1656,30.2918,30.0237,30.0316,360300.0
2008-03-12 14:25:00,38.09,38.2,37.77,37.9,676200.0,30.0316,30.1183,29.7793,29.8818,676200.0
2008-03-12 14:30:00,37.91,37.91,37.59,37.72,390000.0,29.8897,29.8897,29.6374,29.7399,390000.0
2008-03-12 14:35:00,37.72,37.77,37.53,37.6,381100.0,29.7399,29.7793,29.5901,29.6453,381100.0
2008-03-12 14:40:00,37.6,37.83,37.41,37.43,462300.0,29.6453,29.8266,29.4955,29.5112,462300.0
2008-03-12 14:45:00,37.43,37.8,37.4,37.6,439900.0,29.5112,29.803,29.4876,29.6453,439900.0
2008-03-12 14:50:00,37.6,37.83,37.47,37.75,217100.0,29.6453,29.8266,29.5428,29.7635,217100.0
2008-03-12 14:55:00,37.75,37.89,37.55,37.63,207800.0,29.7635,29.8739,29.6058,29.6689,207800.0
2008-03-12 15:00:00,37.63,37.65,37.43,37.53,260600.0,29.6689,29.6847,29.5112,29.5901,260600.0
2008-03-12 15:05:00,37.53,37.75,37.53,37.63,237500.0,29.5901,29.7635,29.5901,29.6689,237500.0
2008-03-12 15:10:00,37.63,37.63,37.33,37.43,256800.0,29.6689,29.6689,29.4324,29.5112,256800.0
2008-03-12 15:15:00,37.42,37.77,37.42,37.67,292300.0,29.5033,29.7793,29.5033,29.7005,292300.0
2008-03-12 15:20:00,37.67,37.75,37.37,37.41,326500.0,29.7005,29.7635,29.4639,29.4955,326500.0
2008-03-12 15:25:00,37.41,37.54,37.3,37.5,416200.0,29.4955,29.598,29.4087,29.5664,416200.0
2008-03-12 15:30:00,37.49,37.52,36.98,37.0,734500.0,29.5585,29.5822,29.1564,29.1722,734500.0
2008-03-12 15:35:00,37.02,37.03,36.77,36.83,598500.0,29.188,29.1959,28.9909,29.0382,598500.0
2008-03-12 15:40:00,36.84,36.96,36.75,36.92,647700.0,29.0461,29.1407,28.9751,29.1091,647700.0
2008-03-12 15:45:00,36.92,36.93,36.76,36.8,567300.0,29.1091,29.117,28.983,29.0145,567300.0
2008-03-12 15:50:00,36.8,36.85,36.52,36.55,713200.0,29.0145,29.0539,28.7938,28.8174,713200.0
2008-03-12 15:55:00,36.55,36.73,36.52,36.66,914000.0,28.8174,28.9593,28.7938,28.9041,914000.0
2008-03-13 09:30:00,37.7,37.99,37.11,37.32,731600.0,29.7241,29.9528,29.2589,29.4245,731600.0
2008-03-13 09:35:00,37.33,37.74,37.29,37.63,663800.0,29.4324,29.7557,29.4009,29.6689,663800.0
2008-03-13 09:40:00,37.63,37.93,37.6,37.69,536100.0,29.6689,29.9055,29.6453,29.7162,536100.0
2008-03-13 09:45:00,37.69,38.49,37.66,38.3,564900.0,29.7162,30.347,29.6926,30.1972,564900.0
2008-03-13 09:50:00,38.29,38.29,37.7,37.98,439000.0,30.1893,30.1893,29.7241,29.9449,439000.0
2008-03-13 09:55:00,37.97,38.25,37.86,38.22,362200.0,29.937,30.1578,29.8503,30.1341,362200.0
2008-03-13 10:00:00,38.22,38.29,38.0,38.09,310500.0,30.1341,30.1893,29.9606,30.0316,310500.0
2008-03-13 10:05:00,38.09,38.12,37.5,37.62,406800.0,30.0316,30.0553,29.5664,29.661,406800.0
2008-03-13 10:10:00,37.63,37.81,37.52,37.53,308400.0,29.6689,29.8108,29.5822,29.5901,308400.0
2008-03-13 10:15:00,37.54,37.65,37.4,37.43,374400.0,29.598,29.6847,29.4876,29.5112,374400.0
2008-03-13 10:20:00,37.43,37.71,37.35,37.37,385100.0,29.5112,29.732,29.4482,29.4639,385100.0
2008-03-13 10:25:00,37.4,37.6,37.39,37.5,223000.0,29.4876,29.6453,29.4797,29.5664,223000.0
2008-03-13 10:30:00,37.49,37.5,37.25,37.44,342100.0,29.5585,29.5664,29.3693,29.5191,342100.0
2008-03-13 10:35:00,37.44,37.44,37.23,37.36,137800.0,29.5191,29.5191,29.3535,29.456,137800.0
2008-03-13 10:40:00,37.36,37.51,37.35,37.49,458000.0,29.456,29.5743,29.4482,29.5585,458000.0
2008-03-13 10:45:00,37.49,37.68,37.48,37.59,227900.0,29.5585,29.7083,29.5507,29.6374,227900.0
2008-03-13 10:50:00,37.59,37.63,37.45,37.62,199900.0,29.6374,29.6689,29.527,29.661,199900.0
2008-03-13 10:55:00,37.62,37.68,37.59,37.62,135200.0,29.661,29.7083,29.6374,29.661,135200.0
2008-03-13 11:00:00,37.61,37.9,37.61,37.87,182900.0,29.6532,29.8818,29.6532,29.8581,182900.0
2008-03-13 11:05:00,37.88,38.21,37.87,38.03,334900.0,29.866,30.1262,29.8581,29.9843,334900.0
2008-03-13 11:10:00,38.03,38.14,37.94,38.06,224000.0,29.9843,30.071,29.9133,30.008,224000.0
2008-03-13 11:15:00,38.05,38.1,37.83,38.0,161900.0,30.0001,30.0395,29.8266,29.9606,161900.0
2008-03-13 11:20:00,38.0,38.24,38.0,38.23,1175100.0,29.9606,30.1499,29.9606,30.142,1175100.0
2008-03-13 11:25:00,38.23,38.35,38.1,38.34,223300.0,30.142,30.2366,30.0395,30.2287,223300.0
2008-03-13 11:30:00,38.34,38.4,38.25,38.33,190700.0,30.2287,30.276,30.1578,30.2208,190700.0
2008-03-13 11:35:00,38.34,38.46,38.25,38.3,141200.0,30.2287,30.3233,30.1578,30.1972,141200.0
2008-03-13 11:40:00,38.3,38.47,38.29,38.43,125900.0,30.1972,30.3312,30.1893,30.2997,125900.0
2008-03-13 11:45:00,38.43,38.72,38.39,38.66,176600.0,30.2997,30.5283,30.2681,30.481,176600.0
2008-03-13 11:50:00,38.66,38.9,38.65,38.8,194900.0,30.481,30.6702,30.4731,30.5914,194900.0
2008-03-13 11:55:00,38.8,39.33,38.76,39.17,422200.0,30.5914,31.0093,30.5599,30.8831,422200.0
2008-03-13 12:00:00,39.18,39.65,39.09,39.41,482600.0,30.891,31.2616,30.82,31.0723,482600.0
2008-03-13 12:05:00,39.42,39.46,39.18,39.22,260900.0,31.0802,31.1118,30.891,30.9225,260900.0
2008-03-13 12:10:00,39.22,39.32,39.06,39.08,173500.0,30.9225,31.0014,30.7964,30.8122,173500.0
2008-03-13 12:15:00,39.08,39.25,38.94,39.2,292800.0,30.8122,30.9462,30.7018,30.9068,292800.0
2008-03-13 12:20:00,39.16,39.41,38.97,39.13,1232200.0,30.8752,31.0723,30.7254,30.8516,1232200.0
2008-03-13 12:25:00,39.14,39.27,39.12,39.2,86300.0,30.8595,30.962,30.8437,30.9068,86300.0
2008-03-13 12:30:00,39.21,39.25,39.05,39.05,147300.0,30.9147,30.9462,30.7885,30.7885,147300.0
2008-03-13 12:35:00,39.04,39.05,38.88,38.97,140300.0,30.7806,30.7885,30.6545,30.7254,140300.0
2008-03-13 12:40:00,38.97,38.97,38.66,38.85,1132200.0,30.7254,30.7254,30.481,30.6308,1132200.0
2008-03-13 12:45:00,38.86,39.01,38.7,38.79,1488600.0,30.6387,30.757,30.5126,30.5835,1488600.0
2008-03-13 12:50:00,38.79,38.79,38.55,38.61,135100.0,30.5835,30.5835,30.3943,30.4416,135100.0
2008-03-13 12:55:00,38.6,38.75,38.45,38.52,922700.0,30.4337,30.552,30.3154,30.3706,922700.0
2008-03-13 13:00:00,38.52,38.63,38.45,38.5,753500.0,30.3706,30.4574,30.3154,30.3549,753500.0
2008-03-13 13:05:00,38.52,38.56,38.42,38.47,688900.0,30.3706,30.4022,30.2918,30.3312,688900.0
2008-03-13 13:10:00,38.5,38.57,38.29,38.3,301900.0,30.3549,30.4101,30.1893,30.1972,301900.0
2008-03-13 13:15:00,38.31,38.37,38.24,38.31,177500.0,30.2051,30.2524,30.1499,30.2051,177500.0
2008-03-13 13:20:00,38.31,38.45,38.31,38.38,131900.0,30.2051,30.3154,30.2051,30.2603,131900.0
2008-03-13 13:25:00,38.38,38.49,38.32,38.44,140300.0,30.2603,30.347,30.2129,30.3076,140300.0
2008-03-13 13:30:00,38.46,38.66,38.24,38.29,211000.0,30.3233,30.481,30.1499,30.1893,211000.0
2008-03-13 13:35:00,38.29,38.41,38.25,38.31,244600.0,30.1893,30.2839,30.1578,30.2051,244600.0
2008-03-13 13:40:00,38.31,38.48,38.31,38.47,116700.0,30.2051,30.3391,30.2051,30.3312,116700.0
2008-03-13 13:45:00,38.47,38.5,38.25,38.39,142600.0,30.3312,30.3549,30.1578,30.2681,142600.0
2008-03-13 13:50:00,38.38,38.5,38.37,38.48,140000.0,30.2603,30.3549,30.2524,30.3391,140000.0
2008-03-13 13:55:00,38.5,38.5,38.34,38.42,163300.0,30.3549,30.3549,30.2287,30.2918,163300.0
2008-03-13 14:00:00,38.41,38.45,38.31,38.36,1244100.0,30.2839,30.3154,30.2051,30.2445,1244100.0
2008-03-13 14:05:00,38.37,38.63,38.36,38.49,443600.0,30.2524,30.4574,30.2445,30.347,443600.0
2008-03-13 14:10:00,38.49,38.5,38.44,38.5,138700.0,30.347,30.3549,30.3076,30.3549,138700.0
2008-03-13 14:15:00,38.5,38.5,38.44,38.49,131300.0,30.3549,30.3549,30.3076,30.347,131300.0
2008-03-13 14:20:00,38.49,38.6,38.48,38.49,329500.0,30.347,30.4337,30.3391,30.347,329500.0
2008-03-13 14:25:00,38.49,38.54,38.42,38.47,1590700.0,30.347,30.3864,30.2918,30.3312,1590700.0
2008-03-13 14:30:00,38.47,38.5,38.44,38.45,157200.0,30.3312,30.3549,30.3076,30.3154,157200.0
2008-03-13 14:35:00,38.46,38.5,38.39,38.49,179600.0,30.3233,30.3549,30.2681,30.347,179600.0
2008-03-13 14:40:00,38.48,38.48,38.35,38.45,116600.0,30.3391,30.3391,30.2366,30.3154,116600.0
2008-03-13 14:45:00,38.45,38.49,38.38,38.47,139700.0,30.3154,30.347,30.2603,30.3312,139700.0
2008-03-13 14:50:00,38.47,38.49,38.44,38.47,138700.0,30.3312,30.347,30.3076,30.3312,138700.0
2008-03-13 14:55:00,38.47,38.5,38.47,38.49,125500.0,30.3312,30.3549,30.3312,30.347,125500.0
2008-03-13 15:00:00,38.5,38.5,38.29,38.3,240500.0,30.3549,30.3549,30.1893,30.1972,240500.0
2008-03-13 15:05:00,38.28,38.45,38.19,38.33,219900.0,30.1814,30.3154,30.1104,30.2208,219900.0
2008-03-13 15:10:00,38.34,38.43,38.27,38.32,180200.0,30.2287,30.2997,30.1735,30.2129,180200.0
2008-03-13 15:15:00,38.32,38.33,38.2,38.28,254800.0,30.2129,30.2208,30.1183,30.1814,254800.0
2008-03-13 15:20:00,38.28,38.3,38.1,38.12,251100.0,30.1814,30.1972,30.0395,30.0553,251100.0
2008-03-13 15:25:00,38.12,38.38,38.11,38.33,301400.0,30.0553,30.2603,30.0474,30.2208,301400.0
2008-03-13 15:30:00,38.33,38.47,38.33,38.38,239100.0,30.2208,30.3312,30.2208,30.2603,239100.0
2008-03-13 15:35:00,38.37,38.45,38.26,38.3,271000.0,30.2524,30.3154,30.1656,30.1972,271000.0
2008-03-13 15:40:00,38.3,38.41,38.3,38.41,578600.0,30.1972,30.2839,30.1972,30.2839,578600.0
2008-03-13 15:45:00,38.41,38.44,38.32,38.36,519900.0,30.2839,30.3076,30.2129,30.2445,519900.0
2008-03-13 15:50:00,38.36,38.4,38.17,38.27,407700.0,30.2445,30.276,30.0947,30.1735,407700.0
2008-03-13 15:55:00,38.28,38.3,38.15,38.21,497600.0,30.1814,30.1972,30.0789,30.1262,497600.0
2008-03-14 09:30:00,38.49,39.72,38.02,38.17,521600.0,30.347,31.3168,29.9764,30.0947,521600.0
2008-03-14 09:35:00,38.17,38.34,37.7,37.71,314800.0,30.0947,30.2287,29.7241,29.732,314800.0
2008-03-14 09:40:00,37.91,38.01,37.55,37.88,293700.0,29.8897,29.9685,29.6058,29.866,293700.0
2008-03-14 09:45:00,37.89,37.89,37.59,37.59,279000.0,29.8739,29.8739,29.6374,29.6374,279000.0
2008-03-14 09:50:00,37.59,37.66,37.55,37.61,155500.0,29.6374,29.6926,29.6058,29.6532,155500.0
2008-03-14 09:55:00,37.62,37.86,37.51,37.69,256000.0,29.661,29.8503,29.5743,29.7162,256000.0
2008-03-14 10:00:00,37.68,37.68,37.36,37.66,239400.0,29.7083,29.7083,29.456,29.6926,239400.0
2008-03-14 10:05:00,37.67,37.98,37.58,37.87,204900.0,29.7005,29.9449,29.6295,29.8581,204900.0
2008-03-14 10:10:00,37.87,37.96,37.73,37.94,157200.0,29.8581,29.9291,29.7478,29.9133,157200.0
2008-03-14 10:15:00,37.93,38.06,37.67,37.83,137500.0,29.9055,30.008,29.7005,29.8266,137500.0
2008-03-14 10:20:00,37.84,37.91,37.74,37.8,160900.0,29.8345,29.8897,29.7557,29.803,160900.0
2008-03-14 10:25:00,37.79,37.9,37.67,37.79,126100.0,29.7951,29.8818,29.7005,29.7951,126100.0
2008-03-14 10:30:00,37.78,37.82,37.71,37.75,94500.0,29.7872,29.8187,29.732,29.7635,94500.0
2008-03-14 10:35:00,37.76,37.81,37.7,37.7,103800.0,29.7714,29.8108,29.7241,29.7241,103800.0
2008-03-14 10:40:00,37.72,37.75,37.62,37.69,145600.0,29.7399,29.7635,29.661,29.7162,145600.0
2008-03-14 10:45:00,37.69,37.76,37.6,37.62,84200.0,29.7162,29.7714,29.6453,29.661,84200.0
2008-03-14 10:50:00,37.6,37.62,37.51,37.54,102000.0,29.6453,29.661,29.5743,29.598,102000.0
2008-03-14 10:55:00,37.54,37.64,37.51,37.62,95400.0,29.598,29.6768,29.5743,29.661,95400.0
2008-03-14 11:00:00,37.62,37.63,37.56,37.59,117700.0,29.661,29.6689,29.6137,29.6374,117700.0
2008-03-14 11:05:00,37.57,37.69,37.52,37.62,139100.0,29.6216,29.7162,29.5822,29.661,139100.0
2008-03-14 11:10:00,37.63,37.71,37.6,37.63,111300.0,29.6689,29.732,29.6453,29.6689,111300.0
2008-03-14 11:15:00,37.65,37.66,37.51,37.53,107800.0,29.6847,29.6926,29.5743,29.5901,107800.0
2008-03-14 11:20:00,37.52,37.55,37.47,37.5,97800.0,29.5822,29.6058,29.5428,29.5664,97800.0
2008-03-14 11:25:00,37.51,37.53,37.46,37.51,242000.0,29.5743,29.5901,29.5349,29.5743,242000.0
2008-03-14 11:30:00,37.51,37.52,37.46,37.46,117300.0,29.5743,29.5822,29.5349,29.5349,117300.0
2008-03-14 11:35:00,37.46,37.48,37.42,37.48,97700.0,29.5349,29.5507,29.5033,29.5507,97700.0
2008-03-14 11:40:00,37.49,37.51,37.4,37.51,94000.0,29.5585,29.5743,29.4876,29.5743,94000.0
2008-03-14 11:45:00,37.51,37.59,37.45,37.47,116500.0,29.5743,29.6374,29.527,29.5428,116500.0
2008-03-14 11:50:00,37.48,37.5,37.4,37.47,66000.0,29.5507,29.5664,29.4876,29.5428,66000.0
2008-03-14 11:55:00,37.47,37.48,37.38,37.4,99700.0,29.5428,29.5507,29.4718,29.4876,99700.0
2008-03-14 12:00:00,37.4,37.46,37.37,37.43,66000.0,29.4876,29.5349,29.4639,29.5112,66000.0
2008-03-14 12:05:00,37.43,37.44,37.3,37.31,106700.0,29.5112,29.5191,29.4087,29.4166,106700.0
2008-03-14 12:10:00,37.32,37.35,37.3,37.34,68200.0,29.4245,29.4482,29.4087,29.4403,68200.0
2008-03-14 12:15:00,37.34,37.36,37.3,37.33,86000.0,29.4403,29.456,29.4087,29.4324,86000.0
2008-03-14 12:20:00,37.33,37.34,37.26,37.29,85700.0,29.4324,29.4403,29.3772,29.4009,85700.0
2008-03-14 12:25:00,37.29,37.32,37.24,37.29,94500.0,29.4009,29.4245,29.3614,29.4009,94500.0
2008-03-14 12:30:00,37.29,37.42,37.26,37.38,91000.0,29.4009,29.5033,29.3772,29.4718,91000.0
2008-03-14 12:35:00,37.39,37.41,37.29,37.32,77300.0,29.4797,29.4955,29.4009,29.4245,77300.0
2008-03-14 12:40:00,37.31,37.35,37.21,37.21,94800.0,29.4166,29.4482,29.3378,29.3378,94800.0
2008-03-14 12:45:00,37.22,37.25,37.1,37.12,135800.0,29.3457,29.3693,29.251,29.2668,135800.0
2008-03-14 12:50:00,37.13,37.22,37.1,37.16,126900.0,29.2747,29.3457,29.251,29.2984,126900.0
2008-03-14 12:55:00,37.15,37.22,37.1,37.2,91500.0,29.2905,29.3457,29.251,29.3299,91500.0
2008-03-14 13:00:00,37.21,37.22,37.13,37.18,83900.0,29.3378,29.3457,29.2747,29.3141,83900.0
2008-03-14 13:05:00,37.18,37.2,37.12,37.14,70100.0,29.3141,29.3299,29.2668,29.2826,70100.0
2008-03-14 13:10:00,37.14,37.18,37.05,37.08,83100.0,29.2826,29.3141,29.2116,29.2353,83100.0
2008-03-14 13:15:00,37.08,37.14,37.06,37.1,80800.0,29.2353,29.2826,29.2195,29.251,80800.0
2008-03-14 13:20:00,37.1,37.13,37.05,37.12,80400.0,29.251,29.2747,29.2116,29.2668,80400.0
2008-03-14 13:25:00,37.11,37.12,36.92,36.93,118000.0,29.2589,29.2668,29.1091,29.117,118000.0
2008-03-14 13:30:00,36.94,37.03,36.94,36.95,93400.0,29.1249,29.1959,29.1249,29.1328,93400.0
2008-03-14 13:35:00,36.95,37.02,36.93,37.0,133500.0,29.1328,29.188,29.117,29.1722,133500.0
2008-03-14 13:40:00,37.0,37.01,36.97,37.0,56000.0,29.1722,29.1801,29.1486,29.1722,56000.0
2008-03-14 13:45:00,37.0,37.04,36.99,37.04,119200.0,29.1722,29.2037,29.1643,29.2037,119200.0
2008-03-14 13:50:00,37.04,37.08,36.97,36.99,120100.0,29.2037,29.2353,29.1486,29.1643,120100.0
2008-03-14 13:55:00,36.99,37.06,36.98,36.99,85400.0,29.1643,29.2195,29.1564,29.1643,85400.0
2008-03-14 14:00:00,37.0,37.05,36.9,36.9,124300.0,29.1722,29.2116,29.0934,29.0934,124300.0
2008-03-14 14:05:00,36.9,37.0,36.87,36.97,133100.0,29.0934,29.1722,29.0697,29.1486,133100.0
2008-03-14 14:10:00,36.97,36.98,36.87,36.88,125000.0,29.1486,29.1564,29.0697,29.0776,125000.0
2008-03-14 14:15:00,36.9,36.98,36.79,36.83,175600.0,29.0934,29.1564,29.0066,29.0382,175600.0
2008-03-14 14:20:00,36.83,36.88,36.79,36.83,118300.0,29.0382,29.0776,29.0066,29.0382,118300.0
2008-03-14 14:25:00,36.84,36.84,36.67,36.74,191300.0,29.0461,29.0461,28.912,28.9672,191300.0
2008-03-14 14:30:00,36.73,36.85,36.63,36.83,285700.0,28.9593,29.0539,28.8805,29.0382,285700.0
2008-03-14 14:35:00,36.83,36.84,36.8,36.8,175300.0,29.0382,29.0461,29.0145,29.0145,175300.0
2008-03-14 14:40:00,36.81,36.93,36.78,36.88,161900.0,29.0224,29.117,28.9987,29.0776,161900.0
2008-03-14 14:45:00,36.88,37.0,36.81,36.99,175700.0,29.0776,29.1722,29.0224,29.1643,175700.0
2008-03-14 14:50:00,36.99,37.04,36.93,36.98,118700.0,29.1643,29.2037,29.117,29.1564,118700.0
2008-03-14 14:55:00,36.99,37.0,36.87,36.88,94500.0,29.1643,29.1722,29.0697,29.0776,94500.0
2008-03-14 15:00:00,36.88,36.93,36.8,36.83,284800.0,29.0776,29.117,29.0145,29.0382,284800.0
2008-03-14 15:05:00,36.83,36.9,36.83,36.89,106300.0,29.0382,29.0934,29.0382,29.0855,106300.0
2008-03-14 15:10:00,36.89,37.04,36.87,36.99,194400.0,29.0855,29.2037,29.0697,29.1643,194400.0
2008-03-14 15:15:00,37.0,37.16,36.98,37.03,275300.0,29.1722,29.2984,29.1564,29.1959,275300.0
2008-03-14 15:20:00,37.04,37.12,37.0,37.1,159300.0,29.2037,29.2668,29.1722,29.251,159300.0
2008-03-14 15:25:00,37.09,37.37,37.09,37.34,290400.0,29.2432,29.4639,29.2432,29.4403,290400.0
2008-03-14 15:30:00,37.34,37.36,37.13,37.18,272700.0,29.4403,29.456,29.2747,29.3141,272700.0
2008-03-14 15:35:00,37.18,37.21,37.12,37.19,179000.0,29.3141,29.3378,29.2668,29.322,179000.0
2008-03-14 15:40:00,37.19,37.19,37.1,37.13,237200.0,29.322,29.322,29.251,29.2747,237200.0
2008-03-14 15:45:00,37.13,37.25,37.09,37.23,275100.0,29.2747,29.3693,29.2432,29.3535,275100.0
2008-03-14 15:50:00,37.22,37.31,37.1,37.28,396800.0,29.3457,29.4166,29.251,29.393,396800.0
2008-03-14 15:55:00,37.28,37.43,37.26,37.29,500700.0,29.393,29.5112,29.3772,29.4009,500700.0
2008-03-17 09:30:00,35.86,36.72,35.6,35.96,355200.0,28.2734,28.9514,28.0684,28.3522,355200.0
2008-03-17 09:35:00,35.96,36.15,35.84,35.98,358900.0,28.3522,28.502,28.2576,28.368,358900.0
2008-03-17 09:40:00,35.99,36.06,35.7,35.73,326500.0,28.3759,28.4311,28.1472,28.1709,326500.0
2008-03-17 09:45:00,35.73,35.77,35.56,35.64,335000.0,28.1709,28.2024,28.0369,28.0999,335000.0
2008-03-17 09:50:00,35.64,35.84,35.6,35.71,281100.0,28.0999,28.2576,28.0684,28.1551,281100.0
2008-03-17 09:55:00,35.7,35.83,35.63,35.78,174300.0,28.1472,28.2497,28.092,28.2103,174300.0
2008-03-17 10:00:00,35.76,35.83,35.72,35.73,198000.0,28.1945,28.2497,28.163,28.1709,198000.0
2008-03-17 10:05:00,35.73,35.75,35.41,35.47,276400.0,28.1709,28.1867,27.9186,27.9659,276400.0
2008-03-17 10:10:00,35.47,35.6,35.37,35.48,292800.0,27.9659,28.0684,27.8871,27.9738,292800.0
2008-03-17 10:15:00,35.51,35.55,35.46,35.5,194200.0,27.9974,28.029,27.958,27.9895,194200.0
2008-03-17 10:20:00,35.5,35.5,35.31,35.37,172800.0,27.9895,27.9895,27.8397,27.8871,172800.0
2008-03-17 10:25:00,35.37,35.56,35.36,35.5,173500.0,27.8871,28.0369,27.8792,27.9895,173500.0
2008-03-17 10:30:00,35.51,35.6,35.45,35.54,156700.0,27.9974,28.0684,27.9501,28.0211,156700.0
2008-03-17 10:35:00,35.55,35.69,35.46,35.48,247900.0,28.029,28.1394,27.958,27.9738,247900.0
2008-03-17 10:40:00,35.47,35.6,35.42,35.59,175600.0,27.9659,28.0684,27.9265,28.0605,175600.0
2008-03-17 10:45:00,35.59,35.7,35.42,35.57,450900.0,28.0605,28.1472,27.9265,28.0447,450900.0
2008-03-17 10:50:00,35.58,35.6,35.41,35.49,167800.0,28.0526,28.0684,27.9186,27.9817,167800.0
2008-03-17 10:55:00,35.48,35.74,35.47,35.71,389700.0,27.9738,28.1788,27.9659,28.1551,389700.0
2008-03-17 11:00:00,35.71,35.73,35.46,35.46,467100.0,28.1551,28.1709,27.958,27.958,467100.0
2008-03-17 11:05:00,35.47,35.6,35.41,35.55,257000.0,27.9659,28.0684,27.9186,28.029,257000.0
2008-03-17 11:10:00,35.56,35.6,35.4,35.4,250000.0,28.0369,28.0684,27.9107,27.9107,250000.0
2008-03-17 11:15:00,35.41,35.45,35.19,35.22,198700.0,27.9186,27.9501,27.7451,27.7688,198700.0
2008-03-17 11:20:00,35.22,35.24,34.93,35.05,290500.0,27.7688,27.7846,27.5401,27.6348,290500.0
2008-03-17 11:25:00,35.03,35.17,35.03,35.08,128700.0,27.619,27.7294,27.619,27.6584,128700.0
2008-03-17 11:30:00,35.08,35.09,34.97,34.97,156300.0,27.6584,27.6663,27.5717,27.5717,156300.0
2008-03-17 11:35:00,34.97,35.02,34.85,34.92,221800.0,27.5717,27.6111,27.4771,27.5323,221800.0
2008-03-17 11:40:00,34.92,34.96,34.82,34.84,232900.0,27.5323,27.5638,27.4534,27.4692,232900.0
2008-03-17 11:45:00,34.84,34.9,34.75,34.77,194000.0,27.4692,27.5165,27.3982,27.414,194000.0
2008-03-17 11:50:00,34.77,34.78,34.34,34.59,607800.0,27.414,27.4219,27.075,27.2721,607800.0
2008-03-17 11:55:00,34.59,34.62,34.53,34.57,174800.0,27.2721,27.2957,27.2248,27.2563,174800.0
2008-03-17 12:00:00,34.57,34.57,34.49,34.53,251300.0,27.2563,27.2563,27.1932,27.2248,251300.0
2008-03-17 12:05:00,34.53,34.6,34.49,34.58,164800.0,27.2248,27.28,27.1932,27.2642,164800.0
2008-03-17 12:10:00,34.58,34.62,34.42,34.47,198300.0,27.2642,27.2957,27.138,27.1775,198300.0
2008-03-17 12:15:00,34.47,34.5,34.3,34.47,233200.0,27.1775,27.2011,27.0434,27.1775,233200.0
2008-03-17 12:20:00,34.46,34.51,34.4,34.43,529300.0,27.1696,27.209,27.1223,27.1459,529300.0
2008-03-17 12:25:00,34.43,34.48,34.41,34.44,100700.0,27.1459,27.1853,27.1302,27.1538,100700.0
2008-03-17 12:30:00,34.44,34.51,34.42,34.47,152200.0,27.1538,27.209,27.138,27.1775,152200.0
2008-03-17 12:35:00,34.48,35.52,34.45,34.5,303200.0,27.1853,28.0053,27.1617,27.2011,303200.0
2008-03-17 12:40:00,34.5,34.5,34.47,34.48,235400.0,27.2011,27.2011,27.1775,27.1853,235400.0
2008-03-17 12:45:00,34.48,34.5,34.46,34.48,126200.0,27.1853,27.2011,27.1696,27.1853,126200.0
2008-03-17 12:50:00,34.48,34.5,34.48,34.5,250400.0,27.1853,27.2011,27.1853,27.2011,250400.0
2008-03-17 12:55:00,34.5,34.51,34.45,34.5,255600.0,27.2011,27.209,27.1617,27.2011,255600.0
2008-03-17 13:00:00,34.5,34.5,34.48,34.5,118300.0,27.2011,27.2011,27.1853,27.2011,118300.0
2008-03-17 13:05:00,34.5,34.5,34.41,34.44,150700.0,27.2011,27.2011,27.1302,27.1538,150700.0
2008-03-17 13:10:00,34.43,34.46,34.4,34.4,90000.0,27.1459,27.1696,27.1223,27.1223,90000.0
2008-03-17 13:15:00,34.4,34.44,34.28,34.35,123900.0,27.1223,27.1538,27.0277,27.0828,123900.0
2008-03-17 13:20:00,34.36,34.36,34.23,34.33,193400.0,27.0907,27.0907,26.9882,27.0671,193400.0
2008-03-17 13:25:00,34.31,34.33,34.12,34.13,217900.0,27.0513,27.0671,26.9015,26.9094,217900.0
2008-03-17 13:30:00,34.13,34.18,33.82,34.0,413900.0,26.9094,26.9488,26.665,26.8069,413900.0
2008-03-17 13:35:00,34.0,34.17,33.98,34.1,132000.0,26.8069,26.9409,26.7911,26.8857,132000.0
2008-03-17 13:40:00,34.1,34.2,34.07,34.17,117700.0,26.8857,26.9646,26.8621,26.9409,117700.0
2008-03-17 13:45:00,34.17,34.22,34.02,34.1,189200.0,26.9409,26.9803,26.8227,26.8857,189200.0
2008-03-17 13:50:00,34.1,34.15,34.02,34.1,128400.0,26.8857,26.9252,26.8227,26.8857,128400.0
2008-03-17 13:55:00,34.1,34.1,34.03,34.08,108700.0,26.8857,26.8857,26.8305,26.87,108700.0
2008-03-17 14:00:00,34.09,34.2,34.07,34.17,157400.0,26.8779,26.9646,26.8621,26.9409,157400.0
2008-03-17 14:05:00,34.17,34.24,34.11,34.17,168300.0,26.9409,26.9961,26.8936,26.9409,168300.0
2008-03-17 14:10:00,34.18,34.26,34.13,34.13,236100.0,26.9488,27.0119,26.9094,26.9094,236100.0
2008-03-17 14:15:00,34.13,34.17,34.07,34.08,204000.0,26.9094,26.9409,26.8621,26.87,204000.0
2008-03-17 14:20:00,34.08,34.13,33.98,33.99,224800.0,26.87,26.9094,26.7911,26.799,224800.0
2008-03-17 14:25:00,34.0,34.0,33.96,33.96,150500.0,26.8069,26.8069,26.7754,26.7754,150500.0
2008-03-17 14:30:00,33.96,34.0,33.93,34.0,199600.0,26.7754,26.8069,26.7517,26.8069,199600.0
2008-03-17 14:35:00,33.98,34.0,33.97,33.99,147200.0,26.7911,26.8069,26.7832,26.799,147200.0
2008-03-17 14:40:00,33.99,34.02,33.95,33.99,502300.0,26.799,26.8227,26.7675,26.799,502300.0
2008-03-17 14:45:00,34.0,34.0,33.87,33.9,217900.0,26.8069,26.8069,26.7044,26.728,217900.0
2008-03-17 14:50:00,33.91,33.97,33.87,33.89,211400.0,26.7359,26.7832,26.7044,26.7202,211400.0
2008-03-17 14:55:00,33.87,33.91,33.73,33.77,269600.0,26.7044,26.7359,26.594,26.6256,269600.0
2008-03-17 15:00:00,33.78,33.87,33.74,33.83,248000.0,26.6334,26.7044,26.6019,26.6729,248000.0
2008-03-17 15:05:00,33.84,34.0,33.78,33.81,413600.0,26.6807,26.8069,26.6334,26.6571,413600.0
2008-03-17 15:10:00,33.8,33.89,33.79,33.81,207700.0,26.6492,26.7202,26.6413,26.6571,207700.0
2008-03-17 15:15:00,33.81,33.95,33.79,33.95,445500.0,26.6571,26.7675,26.6413,26.7675,445500.0
2008-03-17 15:20:00,33.95,34.07,33.94,34.03,253500.0,26.7675,26.8621,26.7596,26.8305,253500.0
2008-03-17 15:25:00,34.03,34.03,33.97,33.97,336200.0,26.8305,26.8305,26.7832,26.7832,336200.0
2008-03-17 15:30:00,33.98,34.05,33.97,34.04,490200.0,26.7911,26.8463,26.7832,26.8384,490200.0
2008-03-17 15:35:00,34.04,34.1,34.0,34.0,541100.0,26.8384,26.8857,26.8069,26.8069,541100.0
2008-03-17 15:40:00,34.0,34.04,33.95,33.96,415800.0,26.8069,26.8384,26.7675,26.7754,415800.0
2008-03-17 15:45:00,33.96,33.98,33.91,33.98,434900.0,26.7754,26.7911,26.7359,26.7911,434900.0
2008-03-17 15:50:00,33.98,34.05,33.96,34.03,444000.0,26.7911,26.8463,26.7754,26.8305,444000.0
2008-03-17 15:55:00,34.02,34.03,33.87,33.92,592400.0,26.8227,26.8305,26.7044,26.7438,592400.0
2008-03-18 09:30:00,34.3,34.52,34.0,34.22,1007900.0,27.0434,27.2169,26.8069,26.9803,1007900.0
2008-03-18 09:35:00,34.2,34.3,33.96,34.05,271400.0,26.9646,27.0434,26.7754,26.8463,271400.0
2008-03-18 09:40:00,34.05,34.33,33.96,34.25,350300.0,26.8463,27.0671,26.7754,27.004,350300.0
2008-03-18 09:45:00,34.25,34.31,34.03,34.03,162000.0,27.004,27.0513,26.8305,26.8305,162000.0
2008-03-18 09:50:00,34.03,34.08,33.75,33.82,383900.0,26.8305,26.87,26.6098,26.665,383900.0
2008-03-18 09:55:00,33.81,33.99,33.67,33.92,432700.0,26.6571,26.799,26.5467,26.7438,432700.0
2008-03-18 10:00:00,33.91,34.12,33.86,34.06,243700.0,26.7359,26.9015,26.6965,26.8542,243700.0
2008-03-18 10:05:00,34.06,34.25,34.05,34.23,193300.0,26.8542,27.004,26.8463,26.9882,193300.0
2008-03-18 10:10:00,34.23,34.23,34.12,34.15,117800.0,26.9882,26.9882,26.9015,26.9252,117800.0
2008-03-18 10:15:00,34.15,34.16,34.07,34.15,160800.0,26.9252,26.933,26.8621,26.9252,160800.0
2008-03-18 10:20:00,34.15,34.17,34.09,34.12,132700.0,26.9252,26.9409,26.8779,26.9015,132700.0
2008-03-18 10:25:00,34.12,34.13,34.0,34.08,305600.0,26.9015,26.9094,26.8069,26.87,305600.0
2008-03-18 10:30:00,34.09,34.15,34.04,34.04,152100.0,26.8779,26.9252,26.8384,26.8384,152100.0
2008-03-18 10:35:00,34.04,34.1,33.87,33.93,259600.0,26.8384,26.8857,26.7044,26.7517,259600.0
2008-03-18 10:40:00,33.93,33.97,33.8,33.91,255100.0,26.7517,26.7832,26.6492,26.7359,255100.0
2008-03-18 10:45:00,33.9,34.03,33.86,33.93,260200.0,26.728,26.8305,26.6965,26.7517,260200.0
2008-03-18 10:50:00,33.94,33.99,33.9,33.9,234900.0,26.7596,26.799,26.728,26.728,234900.0
2008-03-18 10:55:00,33.89,34.02,33.88,33.92,97400.0,26.7202,26.8227,26.7123,26.7438,97400.0
2008-03-18 11:00:00,33.92,33.92,33.72,33.79,205200.0,26.7438,26.7438,26.5861,26.6413,205200.0
2008-03-18 11:05:00,33.8,33.87,33.68,33.85,281800.0,26.6492,26.7044,26.5546,26.6886,281800.0
2008-03-18 11:10:00,33.85,33.88,33.67,33.77,284800.0,26.6886,26.7123,26.5467,26.6256,284800.0
2008-03-18 11:15:00,33.76,33.77,33.57,33.68,180400.0,26.6177,26.6256,26.4679,26.5546,180400.0
2008-03-18 11:20:00,33.68,33.9,33.6,33.8,203700.0,26.5546,26.728,26.4915,26.6492,203700.0
2008-03-18 11:25:00,33.79,33.83,33.75,33.82,158800.0,26.6413,26.6729,26.6098,26.665,158800.0
2008-03-18 11:30:00,33.81,33.96,33.8,33.95,198200.0,26.6571,26.7754,26.6492,26.7675,198200.0
2008-03-18 11:35:00,33.95,34.02,33.94,34.0,98400.0,26.7675,26.8227,26.7596,26.8069,98400.0
2008-03-18 11:40:00,34.0,34.09,33.97,34.01,257500.0,26.8069,26.8779,26.7832,26.8148,257500.0
2008-03-18 11:45:00,34.01,34.05,33.98,33.99,283500.0,26.8148,26.8463,26.7911,26.799,283500.0
2008-03-18 11:50:00,34.0,34.02,33.98,34.0,76800.0,26.8069,26.8227,26.7911,26.8069,76800.0
2008-03-18 11:55:00,34.0,34.03,33.99,34.0,101800.0,26.8069,26.8305,26.799,26.8069,101800.0
2008-03-18 12:00:00,34.0,34.01,33.99,34.0,131200.0,26.8069,26.8148,26.799,26.8069,131200.0
2008-03-18 12:05:00,34.0,34.01,33.99,33.99,125800.0,26.8069,26.8148,26.799,26.799,125800.0
2008-03-18 12:10:00,33.99,33.99,33.94,33.98,67900.0,26.799,26.799,26.7596,26.7911,67900.0
2008-03-18 12:15:00,33.98,34.04,33.97,34.01,573800.0,26.7911,26.8384,26.7832,26.8148,573800.0
2008-03-18 12:20:00,34.0,34.14,34.0,34.11,640100.0,26.8069,26.9173,26.8069,26.8936,640100.0
2008-03-18 12:25:00,34.11,34.11,33.99,34.04,76100.0,26.8936,26.8936,26.799,26.8384,76100.0
2008-03-18 12:30:00,34.04,34.05,33.99,34.0,408700.0,26.8384,26.8463,26.799,26.8069,408700.0
2008-03-18 12:35:00,34.0,34.11,34.0,34.07,97300.0,26.8069,26.8936,26.8069,26.8621,97300.0
2008-03-18 12:40:00,34.07,34.09,34.05,34.06,60700.0,26.8621,26.8779,26.8463,26.8542,60700.0
2008-03-18 12:45:00,34.07,34.1,34.05,34.06,108300.0,26.8621,26.8857,26.8463,26.8542,108300.0
2008-03-18 12:50:00,34.06,34.06,33.92,34.0,208300.0,26.8542,26.8542,26.7438,26.8069,208300.0
2008-03-18 12:55:00,34.0,34.08,34.0,34.07,57800.0,26.8069,26.87,26.8069,26.8621,57800.0
2008-03-18 13:00:00,34.07,34.15,34.01,34.09,119500.0,26.8621,26.9252,26.8148,26.8779,119500.0
2008-03-18 13:05:00,34.1,34.21,34.09,34.15,456900.0,26.8857,26.9725,26.8779,26.9252,456900.0
2008-03-18 13:10:00,34.14,34.24,34.1,34.2,150000.0,26.9173,26.9961,26.8857,26.9646,150000.0
2008-03-18 13:15:00,34.19,34.37,34.14,34.32,116500.0,26.9567,27.0986,26.9173,27.0592,116500.0
2008-03-18 13:20:00,34.31,34.37,34.27,34.3,143100.0,27.0513,27.0986,27.0198,27.0434,143100.0
2008-03-18 13:25:00,34.3,34.32,34.23,34.3,94500.0,27.0434,27.0592,26.9882,27.0434,94500.0
2008-03-18 13:30:00,34.31,34.37,34.2,34.24,132600.0,27.0513,27.0986,26.9646,26.9961,132600.0
2008-03-18 13:35:00,34.23,34.28,34.15,34.2,122100.0,26.9882,27.0277,26.9252,26.9646,122100.0
2008-03-18 13:40:00,34.21,34.24,34.14,34.19,162100.0,26.9725,26.9961,26.9173,26.9567,162100.0
2008-03-18 13:45:00,34.19,34.19,34.08,34.12,299700.0,26.9567,26.9567,26.87,26.9015,299700.0
2008-03-18 13:50:00,34.12,34.24,34.12,34.19,215100.0,26.9015,26.9961,26.9015,26.9567,215100.0
2008-03-18 13:55:00,34.18,34.24,34.15,34.23,243300.0,26.9488,26.9961,26.9252,26.9882,243300.0
2008-03-18 14:00:00,34.23,34.35,34.22,34.28,107500.0,26.9882,27.0828,26.9803,27.0277,107500.0
2008-03-18 14:05:00,34.28,34.39,34.19,34.32,162200.0,27.0277,27.1144,26.9567,27.0592,162200.0
2008-03-18 14:10:00,34.32,34.41,34.2,34.21,81500.0,27.0592,27.1302,26.9646,26.9725,81500.0
2008-03-18 14:15:00,34.2,34.32,33.99,34.24,190800.0,26.9646,27.0592,26.799,26.9961,190800.0
2008-03-18 14:20:00,34.24,34.43,34.2,34.39,163200.0,26.9961,27.1459,26.9646,27.1144,163200.0
2008-03-18 14:25:00,34.4,34.5,34.24,34.45,221700.0,27.1223,27.2011,26.9961,27.1617,221700.0
2008-03-18 14:30:00,34.44,34.47,34.28,34.29,200000.0,27.1538,27.1775,27.0277,27.0355,200000.0
2008-03-18 14:35:00,34.29,34.36,34.25,34.29,159500.0,27.0355,27.0907,27.004,27.0355,159500.0
2008-03-18 14:40:00,34.29,34.4,34.25,34.29,162900.0,27.0355,27.1223,27.004,27.0355,162900.0
2008-03-18 14:45:00,34.28,34.52,34.26,34.47,170700.0,27.0277,27.2169,27.0119,27.1775,170700.0
2008-03-18 14:50:00,34.46,34.69,34.45,34.62,184500.0,27.1696,27.3509,27.1617,27.2957,184500.0
2008-03-18 14:55:00,34.63,34.68,34.57,34.67,271700.0,27.3036,27.343,27.2563,27.3351,271700.0
2008-03-18 15:00:00,34.66,34.7,34.6,34.69,174700.0,27.3273,27.3588,27.28,27.3509,174700.0
2008-03-18 15:05:00,34.69,34.8,34.65,34.74,243300.0,27.3509,27.4376,27.3194,27.3903,243300.0
2008-03-18 15:10:00,34.74,34.76,34.68,34.74,343500.0,27.3903,27.4061,27.343,27.3903,343500.0
2008-03-18 15:15:00,34.74,34.78,34.73,34.76,106000.0,27.3903,27.4219,27.3825,27.4061,106000.0
2008-03-18 15:20:00,34.76,34.86,34.74,34.83,159900.0,27.4061,27.4849,27.3903,27.4613,159900.0
2008-03-18 15:25:00,34.83,34.94,34.82,34.9,275100.0,27.4613,27.548,27.4534,27.5165,275100.0
2008-03-18 15:30:00,34.9,35.0,34.87,34.95,242300.0,27.5165,27.5953,27.4928,27.5559,242300.0
2008-03-18 15:35:00,34.95,35.0,34.89,34.91,230100.0,27.5559,27.5953,27.5086,27.5244,230100.0
2008-03-18 15:40:00,34.9,34.94,34.83,34.83,352600.0,27.5165,27.548,27.4613,27.4613,352600.0
2008-03-18 15:45:00,34.84,34.88,34.81,34.81,451400.0,27.4692,27.5007,27.4455,27.4455,451400.0
2008-03-18 15:50:00,34.81,34.82,34.66,34.69,404400.0,27.4455,27.4534,27.3273,27.3509,404400.0
2008-03-18 15:55:00,34.7,34.94,34.67,34.81,460400.0,27.3588,27.548,27.3351,27.4455,460400.0
2008-03-19 09:30:00,34.52,35.95,34.52,35.7,587400.0,27.2169,28.3443,27.2169,28.1472,587400.0
2008-03-19 09:35:00,35.7,35.73,35.4,35.53,255500.0,28.1472,28.1709,27.9107,28.0132,255500.0
2008-03-19 09:40:00,35.53,35.85,35.39,35.62,386700.0,28.0132,28.2655,27.9028,28.0842,386700.0
2008-03-19 09:45:00,35.63,35.84,35.63,35.81,345200.0,28.092,28.2576,28.092,28.234,345200.0
2008-03-19 09:50:00,35.8,35.86,35.62,35.83,271900.0,28.2261,28.2734,28.0842,28.2497,271900.0
2008-03-19 09:55:00,35.84,35.96,35.72,35.96,259100.0,28.2576,28.3522,28.163,28.3522,259100.0
2008-03-19 10:00:00,35.95,36.18,35.93,36.12,424100.0,28.3443,28.5257,28.3286,28.4784,424100.0
2008-03-19 10:05:00,36.12,36.3,36.07,36.28,196300.0,28.4784,28.6203,28.439,28.6045,196300.0
2008-03-19 10:10:00,36.29,36.43,36.11,36.13,221300.0,28.6124,28.7228,28.4705,28.4863,221300.0
2008-03-19 10:15:00,36.12,36.14,35.88,35.88,232300.0,28.4784,28.4941,28.2892,28.2892,232300.0
2008-03-19 10:20:00,35.88,36.07,35.85,36.01,222100.0,28.2892,28.439,28.2655,28.3917,222100.0
2008-03-19 10:25:00,36.02,36.23,35.94,36.16,261500.0,28.3995,28.5651,28.3365,28.5099,261500.0
2008-03-19 10:30:00,36.16,36.2,36.03,36.03,237100.0,28.5099,28.5415,28.4074,28.4074,237100.0
2008-03-19 10:35:00,36.03,36.1,35.95,36.01,213300.0,28.4074,28.4626,28.3443,28.3917,213300.0
2008-03-19 10:40:00,35.99,36.04,35.98,36.03,129400.0,28.3759,28.4153,28.368,28.4074,129400.0
2008-03-19 10:45:00,36.02,36.1,36.02,36.04,144900.0,28.3995,28.4626,28.3995,28.4153,144900.0
2008-03-19 10:50:00,36.03,36.04,35.84,35.85,174600.0,28.4074,28.4153,28.2576,28.2655,174600.0
2008-03-19 10:55:00,35.85,36.07,35.85,36.06,163000.0,28.2655,28.439,28.2655,28.4311,163000.0
2008-03-19 11:00:00,36.05,36.09,35.99,36.05,141100.0,28.4232,28.4547,28.3759,28.4232,141100.0
2008-03-19 11:05:00,36.06,36.07,35.98,36.02,157600.0,28.4311,28.439,28.368,28.3995,157600.0
2008-03-19 11:10:00,36.03,36.17,36.01,36.14,146900.0,28.4074,28.5178,28.3917,28.4941,146900.0
2008-03-19 11:15:00,36.15,36.15,35.97,36.01,169100.0,28.502,28.502,28.3601,28.3917,169100.0
2008-03-19 11:20:00,36.01,36.14,36.0,36.1,175500.0,28.3917,28.4941,28.3838,28.4626,175500.0
2008-03-19 11:25:00,36.11,36.15,36.09,36.14,89900.0,28.4705,28.502,28.4547,28.4941,89900.0
2008-03-19 11:30:00,36.13,36.3,36.13,36.28,197900.0,28.4863,28.6203,28.4863,28.6045,197900.0
2008-03-19 11:35:00,36.27,36.31,36.23,36.26,136300.0,28.5966,28.6282,28.5651,28.5888,136300.0
2008-03-19 11:40:00,36.25,36.28,36.23,36.24,111000.0,28.5809,28.6045,28.5651,28.573,111000.0
2008-03-19 11:45:00,36.23,36.35,36.22,36.3,318200.0,28.5651,28.6597,28.5572,28.6203,318200.0
2008-03-19 11:50:00,36.31,36.45,36.26,36.45,171700.0,28.6282,28.7386,28.5888,28.7386,171700.0
2008-03-19 11:55:00,36.46,36.54,36.34,36.53,270500.0,28.7464,28.8095,28.6518,28.8016,270500.0
2008-03-19 12:00:00,36.53,36.57,36.37,36.5,276200.0,28.8016,28.8332,28.6755,28.778,276200.0
2008-03-19 12:05:00,36.5,36.51,36.4,36.41,193300.0,28.778,28.7859,28.6991,28.707,193300.0
2008-03-19 12:10:00,36.41,36.43,36.32,36.35,112100.0,28.707,28.7228,28.6361,28.6597,112100.0
2008-03-19 12:15:00,36.35,36.5,36.31,36.37,101200.0,28.6597,28.778,28.6282,28.6755,101200.0
2008-03-19 12:20:00,36.38,36.4,36.23,36.25,98900.0,28.6834,28.6991,28.5651,28.5809,98900.0
2008-03-19 12:25:00,36.24,36.32,36.21,36.26,100500.0,28.573,28.6361,28.5493,28.5888,100500.0
2008-03-19 12:30:00,36.26,36.28,36.14,36.17,74200.0,28.5888,28.6045,28.4941,28.5178,74200.0
2008-03-19 12:35:00,36.17,36.18,36.04,36.05,90500.0,28.5178,28.5257,28.4153,28.4232,90500.0
2008-03-19 12:40:00,36.04,36.06,35.92,36.0,149300.0,28.4153,28.4311,28.3207,28.3838,149300.0
2008-03-19 12:45:00,36.0,36.03,35.97,36.0,161700.0,28.3838,28.4074,28.3601,28.3838,161700.0
2008-03-19 12:50:00,36.01,36.01,35.99,36.01,62900.0,28.3917,28.3917,28.3759,28.3917,62900.0
2008-03-19 12:55:00,36.01,36.01,35.94,35.95,103200.0,28.3917,28.3917,28.3365,28.3443,103200.0
2008-03-19 13:00:00,35.95,35.99,35.92,35.98,209400.0,28.3443,28.3759,28.3207,28.368,209400.0
2008-03-19 13:05:00,35.98,36.09,35.96,36.02,146500.0,28.368,28.4547,28.3522,28.3995,146500.0
2008-03-19 13:10:00,36.02,36.03,36.01,36.02,69000.0,28.3995,28.4074,28.3917,28.3995,69000.0
2008-03-19 13:15:00,36.02,36.1,36.01,36.08,96100.0,28.3995,28.4626,28.3917,28.4468,96100.0
2008-03-19 13:20:00,36.08,36.12,36.04,36.11,103800.0,28.4468,28.4784,28.4153,28.4705,103800.0
2008-03-19 13:25:00,36.11,36.11,35.97,36.0,128100.0,28.4705,28.4705,28.3601,28.3838,128100.0
2008-03-19 13:30:00,36.0,36.01,35.91,35.92,116200.0,28.3838,28.3917,28.3128,28.3207,116200.0
2008-03-19 13:35:00,35.93,35.93,35.85,35.86,62800.0,28.3286,28.3286,28.2655,28.2734,62800.0
2008-03-19 13:40:00,35.85,35.85,35.77,35.8,100300.0,28.2655,28.2655,28.2024,28.2261,100300.0
2008-03-19 13:45:00,35.81,35.86,35.8,35.82,84600.0,28.234,28.2734,28.2261,28.2418,84600.0
2008-03-19 13:50:00,35.83,35.84,35.63,35.8,178100.0,28.2497,28.2576,28.092,28.2261,178100.0
2008-03-19 13:55:00,35.8,35.8,35.68,35.68,119600.0,28.2261,28.2261,28.1315,28.1315,119600.0
2008-03-19 14:00:00,35.68,35.72,35.6,35.63,90100.0,28.1315,28.163,28.0684,28.092,90100.0
2008-03-19 14:05:00,35.63,35.68,35.6,35.68,93200.0,28.092,28.1315,28.0684,28.1315,93200.0
2008-03-19 14:10:00,35.68,35.78,35.65,35.78,101600.0,28.1315,28.2103,28.1078,28.2103,101600.0
2008-03-19 14:15:00,35.78,35.78,35.62,35.68,120200.0,28.2103,28.2103,28.0842,28.1315,120200.0
2008-03-19 14:20:00,35.69,35.76,35.63,35.75,74700.0,28.1394,28.1945,28.092,28.1867,74700.0
2008-03-19 14:25:00,35.75,35.78,35.69,35.7,70800.0,28.1867,28.2103,28.1394,28.1472,70800.0
2008-03-19 14:30:00,35.7,35.7,35.62,35.66,94900.0,28.1472,28.1472,28.0842,28.1157,94900.0
2008-03-19 14:35:00,35.66,35.66,35.47,35.55,126500.0,28.1157,28.1157,27.9659,28.029,126500.0
2008-03-19 14:40:00,35.54,35.57,35.49,35.55,123300.0,28.0211,28.0447,27.9817,28.029,123300.0
2008-03-19 14:45:00,35.55,35.6,35.55,35.58,78500.0,28.029,28.0684,28.029,28.0526,78500.0
2008-03-19 14:50:00,35.58,35.79,35.58,35.75,158000.0,28.0526,28.2182,28.0526,28.1867,158000.0
2008-03-19 14:55:00,35.75,35.87,35.75,35.87,86900.0,28.1867,28.2813,28.1867,28.2813,86900.0
2008-03-19 15:00:00,35.87,35.88,35.74,35.77,119700.0,28.2813,28.2892,28.1788,28.2024,119700.0
2008-03-19 15:05:00,35.77,35.84,35.74,35.77,128300.0,28.2024,28.2576,28.1788,28.2024,128300.0
2008-03-19 15:10:00,35.78,35.78,35.67,35.71,75300.0,28.2103,28.2103,28.1236,28.1551,75300.0
2008-03-19 15:15:00,35.71,35.73,35.67,35.68,120600.0,28.1551,28.1709,28.1236,28.1315,120600.0
2008-03-19 15:20:00,35.68,35.68,35.62,35.63,160300.0,28.1315,28.1315,28.0842,28.092,160300.0
2008-03-19 15:25:00,35.63,35.65,35.5,35.5,120300.0,28.092,28.1078,27.9895,27.9895,120300.0
2008-03-19 15:30:00,35.5,35.57,35.49,35.55,178300.0,27.9895,28.0447,27.9817,28.029,178300.0
2008-03-19 15:35:00,35.54,35.56,35.45,35.47,174700.0,28.0211,28.0369,27.9501,27.9659,174700.0
2008-03-19 15:40:00,35.47,35.6,35.47,35.59,246200.0,27.9659,28.0684,27.9659,28.0605,246200.0
2008-03-19 15:45:00,35.59,35.59,35.39,35.4,255300.0,28.0605,28.0605,27.9028,27.9107,255300.0
2008-03-19 15:50:00,35.4,35.53,35.38,35.41,367800.0,27.9107,28.0132,27.8949,27.9186,367800.0
2008-03-19 15:55:00,35.41,35.51,35.4,35.41,394200.0,27.9186,27.9974,27.9107,27.9186,394200.0
2008-03-20 09:30:00,35.72,35.73,35.24,35.35,1559900.0,28.163,28.1709,27.7846,27.8713,1559900.0
2008-03-20 09:35:00,35.35,35.37,35.08,35.12,76900.0,27.8713,27.8871,27.6584,27.6899,76900.0
2008-03-20 09:40:00,35.12,35.12,34.97,35.08,136100.0,27.6899,27.6899,27.5717,27.6584,136100.0
2008-03-20 09:45:00,35.09,35.25,35.05,35.15,76700.0,27.6663,27.7924,27.6348,27.7136,76700.0
2008-03-20 09:50:00,35.16,35.25,35.01,35.17,90000.0,27.7215,27.7924,27.6032,27.7294,90000.0
2008-03-20 09:55:00,35.17,35.22,35.08,35.13,84500.0,27.7294,27.7688,27.6584,27.6978,84500.0
2008-03-20 10:00:00,35.12,35.29,35.11,35.11,126500.0,27.6899,27.824,27.6821,27.6821,126500.0
2008-03-20 10:05:00,35.12,35.12,35.01,35.03,64500.0,27.6899,27.6899,27.6032,27.619,64500.0
2008-03-20 10:10:00,35.04,35.08,34.94,34.98,221400.0,27.6269,27.6584,27.548,27.5796,221400.0
2008-03-20 10:15:00,34.99,35.0,34.95,34.99,83000.0,27.5874,27.5953,27.5559,27.5874,83000.0
2008-03-20 10:20:00,34.98,35.1,34.94,35.09,130500.0,27.5796,27.6742,27.548,27.6663,130500.0
2008-03-20 10:25:00,35.1,35.1,34.95,35.01,240000.0,27.6742,27.6742,27.5559,27.6032,240000.0
2008-03-20 10:30:00,35.02,35.23,35.01,35.15,85000.0,27.6111,27.7767,27.6032,27.7136,85000.0
2008-03-20 10:35:00,35.15,35.15,34.98,35.02,117900.0,27.7136,27.7136,27.5796,27.6111,117900.0
2008-03-20 10:40:00,35.01,35.04,34.95,35.02,104800.0,27.6032,27.6269,27.5559,27.6111,104800.0
2008-03-20 10:45:00,35.02,35.08,35.0,35.01,66200.0,27.6111,27.6584,27.5953,27.6032,66200.0
2008-03-20 10:50:00,35.01,35.07,35.01,35.01,55200.0,27.6032,27.6505,27.6032,27.6032,55200.0
2008-03-20 10:55:00,35.02,35.13,35.01,35.05,59000.0,27.6111,27.6978,27.6032,27.6348,59000.0
2008-03-20 11:00:00,35.04,35.08,35.01,35.02,54800.0,27.6269,27.6584,27.6032,27.6111,54800.0
2008-03-20 11:05:00,35.02,35.09,35.02,35.08,47400.0,27.6111,27.6663,27.6111,27.6584,47400.0
2008-03-20 11:10:00,35.08,35.08,35.05,35.07,60000.0,27.6584,27.6584,27.6348,27.6505,60000.0
2008-03-20 11:15:00,35.07,35.14,35.05,35.07,84200.0,27.6505,27.7057,27.6348,27.6505,84200.0
2008-03-20 11:20:00,35.07,35.12,35.07,35.1,79700.0,27.6505,27.6899,27.6505,27.6742,79700.0
2008-03-20 11:25:00,35.1,35.11,35.06,35.1,49100.0,27.6742,27.6821,27.6426,27.6742,49100.0
2008-03-20 11:30:00,35.1,35.18,35.08,35.13,143400.0,27.6742,27.7372,27.6584,27.6978,143400.0
2008-03-20 11:35:00,35.13,35.16,35.09,35.09,62400.0,27.6978,27.7215,27.6663,27.6663,62400.0
2008-03-20 11:40:00,35.1,35.14,35.09,35.11,53100.0,27.6742,27.7057,27.6663,27.6821,53100.0
2008-03-20 11:45:00,35.11,35.14,35.1,35.13,148800.0,27.6821,27.7057,27.6742,27.6978,148800.0
2008-03-20 11:50:00,35.13,35.14,35.08,35.08,87500.0,27.6978,27.7057,27.6584,27.6584,87500.0
2008-03-20 11:55:00,35.08,35.12,35.08,35.11,81400.0,27.6584,27.6899,27.6584,27.6821,81400.0
2008-03-20 12:00:00,35.09,35.17,35.09,35.16,86700.0,27.6663,27.7294,27.6663,27.7215,86700.0
2008-03-20 12:05:00,35.16,35.2,35.13,35.17,70700.0,27.7215,27.753,27.6978,27.7294,70700.0
2008-03-20 12:10:00,35.18,35.24,35.08,35.22,121800.0,27.7372,27.7846,27.6584,27.7688,121800.0
2008-03-20 12:15:00,35.22,35.22,35.18,35.21,49400.0,27.7688,27.7688,27.7372,27.7609,49400.0
2008-03-20 12:20:00,35.21,35.24,35.1,35.11,85300.0,27.7609,27.7846,27.6742,27.6821,85300.0
2008-03-20 12:25:00,35.11,35.14,35.1,35.11,68400.0,27.6821,27.7057,27.6742,27.6821,68400.0
2008-03-20 12:30:00,35.11,35.11,35.0,35.0,80000.0,27.6821,27.6821,27.5953,27.5953,80000.0
2008-03-20 12:35:00,35.0,35.0,34.9,34.91,79700.0,27.5953,27.5953,27.5165,27.5244,79700.0
2008-03-20 12:40:00,34.9,35.01,34.84,34.98,109000.0,27.5165,27.6032,27.4692,27.5796,109000.0
2008-03-20 12:45:00,34.99,35.02,34.93,34.99,60700.0,27.5874,27.6111,27.5401,27.5874,60700.0
2008-03-20 12:50:00,34.99,35.02,34.95,35.0,74100.0,27.5874,27.6111,27.5559,27.5953,74100.0
2008-03-20 12:55:00,35.0,35.0,34.9,34.91,60300.0,27.5953,27.5953,27.5165,27.5244,60300.0
2008-03-20 13:00:00,34.91,35.01,34.91,35.0,55800.0,27.5244,27.6032,27.5244,27.5953,55800.0
2008-03-20 13:05:00,35.0,35.03,34.99,35.03,36100.0,27.5953,27.619,27.5874,27.619,36100.0
2008-03-20 13:10:00,35.03,35.04,34.99,35.0,60300.0,27.619,27.6269,27.5874,27.5953,60300.0
2008-03-20 13:15:00,35.0,35.03,34.98,35.03,40900.0,27.5953,27.619,27.5796,27.619,40900.0
2008-03-20 13:20:00,35.02,35.08,34.99,35.08,37800.0,27.6111,27.6584,27.5874,27.6584,37800.0
2008-03-20 13:25:00,35.07,35.18,35.07,35.18,47600.0,27.6505,27.7372,27.6505,27.7372,47600.0
2008-03-20 13:30:00,35.17,35.19,35.1,35.16,58300.0,27.7294,27.7451,27.6742,27.7215,58300.0
2008-03-20 13:35:00,35.17,35.22,35.15,35.15,53200.0,27.7294,27.7688,27.7136,27.7136,53200.0
2008-03-20 13:40:00,35.15,35.19,35.06,35.19,50900.0,27.7136,27.7451,27.6426,27.7451,50900.0
2008-03-20 13:45:00,35.19,35.2,35.03,35.04,63700.0,27.7451,27.753,27.619,27.6269,63700.0
2008-03-20 13:50:00,35.04,35.12,35.03,35.11,43700.0,27.6269,27.6899,27.619,27.6821,43700.0
2008-03-20 13:55:00,35.12,35.15,35.0,35.15,74100.0,27.6899,27.7136,27.5953,27.7136,74100.0
2008-03-20 14:00:00,35.16,35.32,35.11,35.11,95700.0,27.7215,27.8476,27.6821,27.6821,95700.0
2008-03-20 14:05:00,35.12,35.3,35.11,35.26,79400.0,27.6899,27.8319,27.6821,27.8003,79400.0
2008-03-20 14:10:00,35.26,35.26,35.15,35.23,77100.0,27.8003,27.8003,27.7136,27.7767,77100.0
2008-03-20 14:15:00,35.24,35.26,35.14,35.15,99000.0,27.7846,27.8003,27.7057,27.7136,99000.0
2008-03-20 14:20:00,35.15,35.23,35.13,35.18,57700.0,27.7136,27.7767,27.6978,27.7372,57700.0
2008-03-20 14:25:00,35.19,35.2,35.15,35.2,31100.0,27.7451,27.753,27.7136,27.753,31100.0
2008-03-20 14:30:00,35.19,35.26,35.19,35.25,63000.0,27.7451,27.8003,27.7451,27.7924,63000.0
2008-03-20 14:35:00,35.24,35.35,35.24,35.35,51200.0,27.7846,27.8713,27.7846,27.8713,51200.0
2008-03-20 14:40:00,35.34,35.35,35.23,35.27,92000.0,27.8634,27.8713,27.7767,27.8082,92000.0
2008-03-20 14:45:00,35.26,35.38,35.25,35.36,59500.0,27.8003,27.8949,27.7924,27.8792,59500.0
2008-03-20 14:50:00,35.36,35.39,35.24,35.33,65900.0,27.8792,27.9028,27.7846,27.8555,65900.0
2008-03-20 14:55:00,35.32,35.41,35.27,35.37,106900.0,27.8476,27.9186,27.8082,27.8871,106900.0
2008-03-20 15:00:00,35.38,35.42,35.33,35.35,119200.0,27.8949,27.9265,27.8555,27.8713,119200.0
2008-03-20 15:05:00,35.35,35.35,35.23,35.32,75300.0,27.8713,27.8713,27.7767,27.8476,75300.0
2008-03-20 15:10:00,35.33,35.38,35.31,35.34,71300.0,27.8555,27.8949,27.8397,27.8634,71300.0
2008-03-20 15:15:00,35.35,35.35,35.26,35.28,100200.0,27.8713,27.8713,27.8003,27.8161,100200.0
2008-03-20 15:20:00,35.28,35.36,35.26,35.35,146800.0,27.8161,27.8792,27.8003,27.8713,146800.0
2008-03-20 15:25:00,35.34,35.35,35.2,35.22,112900.0,27.8634,27.8713,27.753,27.7688,112900.0
2008-03-20 15:30:00,35.22,35.3,35.2,35.3,164100.0,27.7688,27.8319,27.753,27.8319,164100.0
2008-03-20 15:35:00,35.29,35.31,35.09,35.1,320400.0,27.824,27.8397,27.6663,27.6742,320400.0
2008-03-20 15:40:00,35.1,35.21,35.01,35.11,392600.0,27.6742,27.7609,27.6032,27.6821,392600.0
2008-03-20 15:45:00,35.11,35.34,35.1,35.29,385300.0,27.6821,27.8634,27.6742,27.824,385300.0
2008-03-20 15:50:00,35.29,35.31,35.19,35.22,490000.0,27.824,27.8397,27.7451,27.7688,490000.0
2008-03-20 15:55:00,35.21,35.55,35.19,35.3,504500.0,27.7609,28.029,27.7451,27.8319,504500.0
2008-03-24 09:30:00,35.33,35.64,35.31,35.38,185500.0,27.8555,28.0999,27.8397,27.8949,185500.0
2008-03-24 09:35:00,35.37,35.5,35.35,35.41,115700.0,27.8871,27.9895,27.8713,27.9186,115700.0
2008-03-24 09:40:00,35.41,35.49,35.32,35.37,184400.0,27.9186,27.9817,27.8476,27.8871,184400.0
2008-03-24 09:45:00,35.37,35.5,35.36,35.5,161200.0,27.8871,27.9895,27.8792,27.9895,161200.0
2008-03-24 09:50:00,35.49,35.55,35.4,35.51,77100.0,27.9817,28.029,27.9107,27.9974,77100.0
2008-03-24 09:55:00,35.5,35.59,35.43,35.57,108900.0,27.9895,28.0605,27.9344,28.0447,108900.0
2008-03-24 10:00:00,35.58,35.72,35.51,35.53,109100.0,28.0526,28.163,27.9974,28.0132,109100.0
2008-03-24 10:05:00,35.52,35.61,35.49,35.49,109900.0,28.0053,28.0763,27.9817,27.9817,109900.0
2008-03-24 10:10:00,35.49,35.54,35.44,35.48,99300.0,27.9817,28.0211,27.9422,27.9738,99300.0
2008-03-24 10:15:00,35.47,35.55,35.45,35.52,159200.0,27.9659,28.029,27.9501,28.0053,159200.0
2008-03-24 10:20:00,35.51,35.52,35.41,35.46,92200.0,27.9974,28.0053,27.9186,27.958,92200.0
2008-03-24 10:25:00,35.46,35.52,35.45,35.51,63400.0,27.958,28.0053,27.9501,27.9974,63400.0
2008-03-24 10:30:00,35.51,35.55,35.39,35.39,100400.0,27.9974,28.029,27.9028,27.9028,100400.0
2008-03-24 10:35:00,35.39,35.44,35.38,35.39,96900.0,27.9028,27.9422,27.8949,27.9028,96900.0
2008-03-24 10:40:00,35.39,35.5,35.35,35.47,108800.0,27.9028,27.9895,27.8713,27.9659,108800.0
2008-03-24 10:45:00,35.47,35.56,35.45,35.53,62700.0,27.9659,28.0369,27.9501,28.0132,62700.0
2008-03-24 10:50:00,35.54,35.54,35.46,35.51,65800.0,28.0211,28.0211,27.958,27.9974,65800.0
2008-03-24 10:55:00,35.5,35.53,35.46,35.51,45000.0,27.9895,28.0132,27.958,27.9974,45000.0
2008-03-24 11:00:00,35.51,35.58,35.5,35.57,49500.0,27.9974,28.0526,27.9895,28.0447,49500.0
2008-03-24 11:05:00,35.58,35.66,35.57,35.6,59900.0,28.0526,28.1157,28.0447,28.0684,59900.0
2008-03-24 11:10:00,35.6,35.68,35.59,35.66,47100.0,28.0684,28.1315,28.0605,28.1157,47100.0
2008-03-24 11:15:00,35.66,35.66,35.62,35.63,49800.0,28.1157,28.1157,28.0842,28.092,49800.0
2008-03-24 11:20:00,35.63,35.64,35.58,35.62,55300.0,28.092,28.0999,28.0526,28.0842,55300.0
2008-03-24 11:25:00,35.61,35.69,35.61,35.67,31900.0,28.0763,28.1394,28.0763,28.1236,31900.0
2008-03-24 11:30:00,35.66,35.71,35.59,35.68,78500.0,28.1157,28.1551,28.0605,28.1315,78500.0
2008-03-24 11:35:00,35.68,35.77,35.67,35.77,66800.0,28.1315,28.2024,28.1236,28.2024,66800.0
2008-03-24 11:40:00,35.77,35.87,35.75,35.83,57200.0,28.2024,28.2813,28.1867,28.2497,57200.0
2008-03-24 11:45:00,35.83,35.96,35.81,35.95,101400.0,28.2497,28.3522,28.234,28.3443,101400.0
2008-03-24 11:50:00,35.94,36.0,35.85,35.86,107300.0,28.3365,28.3838,28.2655,28.2734,107300.0
2008-03-24 11:55:00,35.85,35.87,35.82,35.85,62600.0,28.2655,28.2813,28.2418,28.2655,62600.0
2008-03-24 12:00:00,35.84,35.85,35.77,35.85,50500.0,28.2576,28.2655,28.2024,28.2655,50500.0
2008-03-24 12:05:00,35.84,35.85,35.76,35.76,45700.0,28.2576,28.2655,28.1945,28.1945,45700.0
2008-03-24 12:10:00,35.76,35.83,35.72,35.72,73400.0,28.1945,28.2497,28.163,28.163,73400.0
2008-03-24 12:15:00,35.72,35.75,35.68,35.69,51500.0,28.163,28.1867,28.1315,28.1394,51500.0
2008-03-24 12:20:00,35.68,35.7,35.65,35.68,72000.0,28.1315,28.1472,28.1078,28.1315,72000.0
2008-03-24 12:25:00,35.68,35.69,35.62,35.65,57800.0,28.1315,28.1394,28.0842,28.1078,57800.0
2008-03-24 12:30:00,35.64,35.65,35.56,35.57,74300.0,28.0999,28.1078,28.0369,28.0447,74300.0
2008-03-24 12:35:00,35.56,35.6,35.54,35.59,68600.0,28.0369,28.0684,28.0211,28.0605,68600.0
2008-03-24 12:40:00,35.59,35.61,35.56,35.59,62700.0,28.0605,28.0763,28.0369,28.0605,62700.0
2008-03-24 12:45:00,35.59,35.61,35.58,35.6,85500.0,28.0605,28.0763,28.0526,28.0684,85500.0
2008-03-24 12:50:00,35.6,35.67,35.6,35.63,95900.0,28.0684,28.1236,28.0684,28.092,95900.0
2008-03-24 12:55:00,35.63,35.68,35.62,35.68,53900.0,28.092,28.1315,28.0842,28.1315,53900.0
2008-03-24 13:00:00,35.68,35.7,35.67,35.69,36200.0,28.1315,28.1472,28.1236,28.1394,36200.0
2008-03-24 13:05:00,35.7,35.71,35.64,35.65,76600.0,28.1472,28.1551,28.0999,28.1078,76600.0
2008-03-24 13:10:00,35.64,35.69,35.64,35.64,61800.0,28.0999,28.1394,28.0999,28.0999,61800.0
2008-03-24 13:15:00,35.64,35.67,35.62,35.66,57400.0,28.0999,28.1236,28.0842,28.1157,57400.0
2008-03-24 13:20:00,35.65,35.69,35.65,35.67,32300.0,28.1078,28.1394,28.1078,28.1236,32300.0
2008-03-24 13:25:00,35.68,35.72,35.68,35.72,48200.0,28.1315,28.163,28.1315,28.163,48200.0
2008-03-24 13:30:00,35.71,35.72,35.7,35.72,21900.0,28.1551,28.163,28.1472,28.163,21900.0
2008-03-24 13:35:00,35.71,35.73,35.69,35.7,63600.0,28.1551,28.1709,28.1394,28.1472,63600.0
2008-03-24 13:40:00,35.71,35.71,35.65,35.65,44400.0,28.1551,28.1551,28.1078,28.1078,44400.0
2008-03-24 13:45:00,35.65,35.7,35.62,35.69,69400.0,28.1078,28.1472,28.0842,28.1394,69400.0
2008-03-24 13:50:00,35.68,35.7,35.67,35.67,65000.0,28.1315,28.1472,28.1236,28.1236,65000.0
2008-03-24 13:55:00,35.67,35.72,35.67,35.71,90300.0,28.1236,28.163,28.1236,28.1551,90300.0
2008-03-24 14:00:00,35.71,35.71,35.66,35.67,63200.0,28.1551,28.1551,28.1157,28.1236,63200.0
2008-03-24 14:05:00,35.67,35.69,35.66,35.69,56100.0,28.1236,28.1394,28.1157,28.1394,56100.0
2008-03-24 14:10:00,35.69,35.75,35.68,35.75,145100.0,28.1394,28.1867,28.1315,28.1867,145100.0
2008-03-24 14:15:00,35.74,35.8,35.72,35.77,162900.0,28.1788,28.2261,28.163,28.2024,162900.0
2008-03-24 14:20:00,35.77,35.83,35.74,35.81,95200.0,28.2024,28.2497,28.1788,28.234,95200.0
2008-03-24 14:25:00,35.81,35.84,35.74,35.76,91200.0,28.234,28.2576,28.1788,28.1945,91200.0
2008-03-24 14:30:00,35.75,35.81,35.73,35.81,77100.0,28.1867,28.234,28.1709,28.234,77100.0
2008-03-24 14:35:00,35.8,35.83,35.73,35.73,89700.0,28.2261,28.2497,28.1709,28.1709,89700.0
2008-03-24 14:40:00,35.73,35.82,35.71,35.78,74600.0,28.1709,28.2418,28.1551,28.2103,74600.0
2008-03-24 14:45:00,35.79,35.8,35.73,35.76,112700.0,28.2182,28.2261,28.1709,28.1945,112700.0
2008-03-24 14:50:00,35.76,35.81,35.75,35.81,124500.0,28.1945,28.234,28.1867,28.234,124500.0
2008-03-24 14:55:00,35.81,35.81,35.78,35.8,136500.0,28.234,28.234,28.2103,28.2261,136500.0
2008-03-24 15:00:00,35.79,35.8,35.76,35.8,102100.0,28.2182,28.2261,28.1945,28.2261,102100.0
2008-03-24 15:05:00,35.8,35.8,35.74,35.77,96900.0,28.2261,28.2261,28.1788,28.2024,96900.0
2008-03-24 15:10:00,35.77,35.8,35.74,35.79,86100.0,28.2024,28.2261,28.1788,28.2182,86100.0
2008-03-24 15:15:00,35.79,35.82,35.79,35.8,94900.0,28.2182,28.2418,28.2182,28.2261,94900.0
2008-03-24 15:20:00,35.79,35.81,35.79,35.8,85700.0,28.2182,28.234,28.2182,28.2261,85700.0
2008-03-24 15:25:00,35.8,35.82,35.79,35.81,87700.0,28.2261,28.2418,28.2182,28.234,87700.0
2008-03-24 15:30:00,35.81,35.87,35.79,35.86,131500.0,28.234,28.2813,28.2182,28.2734,131500.0
2008-03-24 15:35:00,35.86,35.87,35.79,35.81,126400.0,28.2734,28.2813,28.2182,28.234,126400.0
2008-03-24 15:40:00,35.81,35.82,35.78,35.8,151400.0,28.234,28.2418,28.2103,28.2261,151400.0
2008-03-24 15:45:00,35.79,35.92,35.77,35.89,176900.0,28.2182,28.3207,28.2024,28.297,176900.0
2008-03-24 15:50:00,35.9,35.91,35.74,35.74,202600.0,28.3049,28.3128,28.1788,28.1788,202600.0
2008-03-24 15:55:00,35.75,35.81,35.7,35.8,232800.0,28.1867,28.234,28.1472,28.2261,232800.0
2008-03-25 09:30:00,35.41,35.41,35.0,35.02,241600.0,27.9186,27.9186,27.5953,27.6111,241600.0
2008-03-25 09:35:00,35.02,35.22,34.95,35.19,182800.0,27.6111,27.7688,27.5559,27.7451,182800.0
2008-03-25 09:40:00,35.2,35.23,35.09,35.16,114900.0,27.753,27.7767,27.6663,27.7215,114900.0
2008-03-25 09:45:00,35.16,35.21,35.08,35.08,171300.0,27.7215,27.7609,27.6584,27.6584,171300.0
2008-03-25 09:50:00,35.07,35.21,35.05,35.14,185400.0,27.6505,27.7609,27.6348,27.7057,185400.0
2008-03-25 09:55:00,35.15,35.2,35.0,35.04,197000.0,27.7136,27.753,27.5953,27.6269,197000.0
2008-03-25 10:00:00,35.04,35.09,34.99,35.0,123900.0,27.6269,27.6663,27.5874,27.5953,123900.0
2008-03-25 10:05:00,35.0,35.07,35.0,35.01,256400.0,27.5953,27.6505,27.5953,27.6032,256400.0
2008-03-25 10:10:00,35.01,35.09,35.01,35.06,74500.0,27.6032,27.6663,27.6032,27.6426,74500.0
2008-03-25 10:15:00,35.04,35.06,34.95,34.95,86700.0,27.6269,27.6426,27.5559,27.5559,86700.0
2008-03-25 10:20:00,34.95,35.02,34.9,35.01,133200.0,27.5559,27.6111,27.5165,27.6032,133200.0
2008-03-25 10:25:00,35.0,35.03,34.9,34.92,105900.0,27.5953,27.619,27.5165,27.5323,105900.0
2008-03-25 10:30:00,34.91,34.95,34.91,34.92,62400.0,27.5244,27.5559,27.5244,27.5323,62400.0
2008-03-25 10:35:00,34.92,34.94,34.86,34.89,120100.0,27.5323,27.548,27.4849,27.5086,120100.0
2008-03-25 10:40:00,34.88,34.93,34.87,34.88,128800.0,27.5007,27.5401,27.4928,27.5007,128800.0
2008-03-25 10:45:00,34.88,34.93,34.81,34.92,173500.0,27.5007,27.5401,27.4455,27.5323,173500.0
2008-03-25 10:50:00,34.91,34.92,34.84,34.89,151300.0,27.5244,27.5323,27.4692,27.5086,151300.0
2008-03-25 10:55:00,34.88,34.99,34.86,34.95,177800.0,27.5007,27.5874,27.4849,27.5559,177800.0
2008-03-25 11:00:00,34.94,35.05,34.91,35.02,93200.0,27.548,27.6348,27.5244,27.6111,93200.0
2008-03-25 11:05:00,35.01,35.14,35.0,35.11,148400.0,27.6032,27.7057,27.5953,27.6821,148400.0
2008-03-25 11:10:00,35.11,35.13,35.06,35.1,90200.0,27.6821,27.6978,27.6426,27.6742,90200.0
2008-03-25 11:15:00,35.1,35.14,35.04,35.06,84400.0,27.6742,27.7057,27.6269,27.6426,84400.0
2008-03-25 11:20:00,35.05,35.09,34.93,34.93,128100.0,27.6348,27.6663,27.5401,27.5401,128100.0
2008-03-25 11:25:00,34.93,35.02,34.92,34.99,123100.0,27.5401,27.6111,27.5323,27.5874,123100.0
2008-03-25 11:30:00,34.98,35.04,34.93,35.04,73300.0,27.5796,27.6269,27.5401,27.6269,73300.0
2008-03-25 11:35:00,35.03,35.06,35.0,35.03,116100.0,27.619,27.6426,27.5953,27.619,116100.0
2008-03-25 11:40:00,35.03,35.06,35.0,35.06,54300.0,27.619,27.6426,27.5953,27.6426,54300.0
2008-03-25 11:45:00,35.06,35.06,35.0,35.05,86000.0,27.6426,27.6426,27.5953,27.6348,86000.0
2008-03-25 11:50:00,35.05,35.1,35.05,35.1,79300.0,27.6348,27.6742,27.6348,27.6742,79300.0
2008-03-25 11:55:00,35.09,35.17,35.09,35.17,96700.0,27.6663,27.7294,27.6663,27.7294,96700.0
2008-03-25 12:00:00,35.16,35.18,35.1,35.15,74400.0,27.7215,27.7372,27.6742,27.7136,74400.0
2008-03-25 12:05:00,35.15,35.22,35.13,35.21,94200.0,27.7136,27.7688,27.6978,27.7609,94200.0
2008-03-25 12:10:00,35.21,35.28,35.21,35.26,100400.0,27.7609,27.8161,27.7609,27.8003,100400.0
2008-03-25 12:15:00,35.26,35.26,35.18,35.2,84800.0,27.8003,27.8003,27.7372,27.753,84800.0
2008-03-25 12:20:00,35.2,35.21,35.11,35.13,125100.0,27.753,27.7609,27.6821,27.6978,125100.0
2008-03-25 12:25:00,35.14,35.2,35.13,35.19,83600.0,27.7057,27.753,27.6978,27.7451,83600.0
2008-03-25 12:30:00,35.19,35.2,35.17,35.2,53000.0,27.7451,27.753,27.7294,27.753,53000.0
2008-03-25 12:35:00,35.19,35.2,35.08,35.12,82500.0,27.7451,27.753,27.6584,27.6899,82500.0
2008-03-25 12:40:00,35.12,35.2,35.03,35.04,114200.0,27.6899,27.753,27.619,27.6269,114200.0
2008-03-25 12:45:00,35.04,35.17,35.04,35.16,76800.0,27.6269,27.7294,27.6269,27.7215,76800.0
2008-03-25 12:50:00,35.16,35.21,35.11,35.12,65200.0,27.7215,27.7609,27.6821,27.6899,65200.0
2008-03-25 12:55:00,35.12,35.12,35.02,35.03,77200.0,27.6899,27.6899,27.6111,27.619,77200.0
2008-03-25 13:00:00,35.03,35.13,35.02,35.13,89900.0,27.619,27.6978,27.6111,27.6978,89900.0
2008-03-25 13:05:00,35.13,35.17,35.08,35.1,102800.0,27.6978,27.7294,27.6584,27.6742,102800.0
2008-03-25 13:10:00,35.09,35.09,35.02,35.06,66200.0,27.6663,27.6663,27.6111,27.6426,66200.0
2008-03-25 13:15:00,35.06,35.08,35.02,35.02,46800.0,27.6426,27.6584,27.6111,27.6111,46800.0
2008-03-25 13:20:00,35.02,35.12,35.01,35.11,71100.0,27.6111,27.6899,27.6032,27.6821,71100.0
2008-03-25 13:25:00,35.12,35.14,35.1,35.12,122600.0,27.6899,27.7057,27.6742,27.6899,122600.0
2008-03-25 13:30:00,35.12,35.12,35.05,35.06,52400.0,27.6899,27.6899,27.6348,27.6426,52400.0
2008-03-25 13:35:00,35.06,35.12,35.02,35.03,88700.0,27.6426,27.6899,27.6111,27.619,88700.0
2008-03-25 13:40:00,35.03,35.12,35.02,35.1,57600.0,27.619,27.6899,27.6111,27.6742,57600.0
2008-03-25 13:45:00,35.11,35.16,35.06,35.12,105900.0,27.6821,27.7215,27.6426,27.6899,105900.0
2008-03-25 13:50:00,35.13,35.14,35.06,35.07,63200.0,27.6978,27.7057,27.6426,27.6505,63200.0
2008-03-25 13:55:00,35.07,35.08,35.05,35.08,58800.0,27.6505,27.6584,27.6348,27.6584,58800.0
2008-03-25 14:00:00,35.07,35.11,35.06,35.08,83700.0,27.6505,27.6821,27.6426,27.6584,83700.0
2008-03-25 14:05:00,35.08,35.16,35.07,35.13,138300.0,27.6584,27.7215,27.6505,27.6978,138300.0
2008-03-25 14:10:00,35.14,35.17,35.1,35.1,66300.0,27.7057,27.7294,27.6742,27.6742,66300.0
2008-03-25 14:15:00,35.1,35.19,35.08,35.13,118100.0,27.6742,27.7451,27.6584,27.6978,118100.0
2008-03-25 14:20:00,35.12,35.17,35.1,35.15,58300.0,27.6899,27.7294,27.6742,27.7136,58300.0
2008-03-25 14:25:00,35.15,35.2,35.15,35.18,68900.0,27.7136,27.753,27.7136,27.7372,68900.0
2008-03-25 14:30:00,35.18,35.19,35.11,35.12,66400.0,27.7372,27.7451,27.6821,27.6899,66400.0
2008-03-25 14:35:00,35.13,35.14,35.09,35.12,81800.0,27.6978,27.7057,27.6663,27.6899,81800.0
2008-03-25 14:40:00,35.12,35.18,35.11,35.17,61400.0,27.6899,27.7372,27.6821,27.7294,61400.0
2008-03-25 14:45:00,35.17,35.19,35.12,35.15,96700.0,27.7294,27.7451,27.6899,27.7136,96700.0
2008-03-25 14:50:00,35.15,35.21,35.1,35.18,139600.0,27.7136,27.7609,27.6742,27.7372,139600.0
2008-03-25 14:55:00,35.19,35.35,35.18,35.35,112300.0,27.7451,27.8713,27.7372,27.8713,112300.0
2008-03-25 15:00:00,35.35,35.39,35.29,35.32,117700.0,27.8713,27.9028,27.824,27.8476,117700.0
2008-03-25 15:05:00,35.32,35.37,35.23,35.26,114200.0,27.8476,27.8871,27.7767,27.8003,114200.0
2008-03-25 15:10:00,35.26,35.37,35.25,35.31,106100.0,27.8003,27.8871,27.7924,27.8397,106100.0
2008-03-25 15:15:00,35.3,35.4,35.29,35.37,137000.0,27.8319,27.9107,27.824,27.8871,137000.0
2008-03-25 15:20:00,35.37,35.48,35.35,35.47,98300.0,27.8871,27.9738,27.8713,27.9659,98300.0
2008-03-25 15:25:00,35.47,35.48,35.35,35.37,136900.0,27.9659,27.9738,27.8713,27.8871,136900.0
2008-03-25 15:30:00,35.36,35.4,35.31,35.33,132200.0,27.8792,27.9107,27.8397,27.8555,132200.0
2008-03-25 15:35:00,35.33,35.43,35.31,35.42,149900.0,27.8555,27.9344,27.8397,27.9265,149900.0
2008-03-25 15:40:00,35.42,35.45,35.31,35.31,250400.0,27.9265,27.9501,27.8397,27.8397,250400.0
2008-03-25 15:45:00,35.31,35.47,35.31,35.46,260100.0,27.8397,27.9659,27.8397,27.958,260100.0
2008-03-25 15:50:00,35.46,35.48,35.41,35.42,267400.0,27.958,27.9738,27.9186,27.9265,267400.0
2008-03-25 15:55:00,35.42,35.43,35.2,35.32,446700.0,27.9265,27.9344,27.753,27.8476,446700.0
2008-03-26 09:30:00,35.25,35.25,34.76,34.78,357000.0,27.7924,27.7924,27.4061,27.4219,357000.0
2008-03-26 09:35:00,34.81,34.86,34.64,34.67,155200.0,27.4455,27.4849,27.3115,27.3351,155200.0
2008-03-26 09:40:00,34.67,34.9,34.64,34.88,136500.0,27.3351,27.5165,27.3115,27.5007,136500.0
2008-03-26 09:45:00,34.88,34.91,34.77,34.83,259300.0,27.5007,27.5244,27.414,27.4613,259300.0
2008-03-26 09:50:00,34.84,34.95,34.82,34.83,174100.0,27.4692,27.5559,27.4534,27.4613,174100.0
2008-03-26 09:55:00,34.83,34.83,34.66,34.68,164500.0,27.4613,27.4613,27.3273,27.343,164500.0
2008-03-26 10:00:00,34.67,34.78,34.6,34.74,218600.0,27.3351,27.4219,27.28,27.3903,218600.0
2008-03-26 10:05:00,34.74,34.79,34.57,34.73,333400.0,27.3903,27.4298,27.2563,27.3825,333400.0
2008-03-26 10:10:00,34.72,34.73,34.53,34.54,187600.0,27.3746,27.3825,27.2248,27.2326,187600.0
2008-03-26 10:15:00,34.55,34.56,34.36,34.38,236200.0,27.2405,27.2484,27.0907,27.1065,236200.0
2008-03-26 10:20:00,34.38,34.4,34.29,34.4,276600.0,27.1065,27.1223,27.0355,27.1223,276600.0
2008-03-26 10:25:00,34.39,34.41,34.34,34.36,212800.0,27.1144,27.1302,27.075,27.0907,212800.0
2008-03-26 10:30:00,34.36,34.39,34.31,34.33,248100.0,27.0907,27.1144,27.0513,27.0671,248100.0
2008-03-26 10:35:00,34.34,34.4,34.32,34.38,98300.0,27.075,27.1223,27.0592,27.1065,98300.0
2008-03-26 10:40:00,34.38,34.46,34.31,34.44,204400.0,27.1065,27.1696,27.0513,27.1538,204400.0
2008-03-26 10:45:00,34.45,34.49,34.35,34.35,123300.0,27.1617,27.1932,27.0828,27.0828,123300.0
2008-03-26 10:50:00,34.35,34.39,34.27,34.34,191500.0,27.0828,27.1144,27.0198,27.075,191500.0
2008-03-26 10:55:00,34.34,34.35,34.18,34.19,261400.0,27.075,27.0828,26.9488,26.9567,261400.0
2008-03-26 11:00:00,34.19,34.22,34.14,34.14,179000.0,26.9567,26.9803,26.9173,26.9173,179000.0
2008-03-26 11:05:00,34.13,34.34,34.06,34.07,281900.0,26.9094,27.075,26.8542,26.8621,281900.0
2008-03-26 11:10:00,34.07,34.12,34.03,34.12,174600.0,26.8621,26.9015,26.8305,26.9015,174600.0
2008-03-26 11:15:00,34.12,34.15,34.04,34.07,118700.0,26.9015,26.9252,26.8384,26.8621,118700.0
2008-03-26 11:20:00,34.08,34.13,34.04,34.1,153200.0,26.87,26.9094,26.8384,26.8857,153200.0
2008-03-26 11:25:00,34.1,34.25,34.1,34.24,112100.0,26.8857,27.004,26.8857,26.9961,112100.0
2008-03-26 11:30:00,34.24,34.31,34.23,34.31,84700.0,26.9961,27.0513,26.9882,27.0513,84700.0
2008-03-26 11:35:00,34.31,34.38,34.27,34.38,122800.0,27.0513,27.1065,27.0198,27.1065,122800.0
2008-03-26 11:40:00,34.38,34.42,34.32,34.38,115800.0,27.1065,27.138,27.0592,27.1065,115800.0
2008-03-26 11:45:00,34.38,34.38,34.3,34.38,118200.0,27.1065,27.1065,27.0434,27.1065,118200.0
2008-03-26 11:50:00,34.38,34.42,34.33,34.36,98800.0,27.1065,27.138,27.0671,27.0907,98800.0
2008-03-26 11:55:00,34.36,34.41,34.34,34.4,85900.0,27.0907,27.1302,27.075,27.1223,85900.0
2008-03-26 12:00:00,34.39,34.4,34.28,34.29,145300.0,27.1144,27.1223,27.0277,27.0355,145300.0
2008-03-26 12:05:00,34.28,34.31,34.28,34.29,90600.0,27.0277,27.0513,27.0277,27.0355,90600.0
2008-03-26 12:10:00,34.28,34.28,34.15,34.15,102500.0,27.0277,27.0277,26.9252,26.9252,102500.0
2008-03-26 12:15:00,34.16,34.18,34.13,34.14,116300.0,26.933,26.9488,26.9094,26.9173,116300.0
2008-03-26 12:20:00,34.15,34.16,34.14,34.15,62700.0,26.9252,26.933,26.9173,26.9252,62700.0
2008-03-26 12:25:00,34.15,34.18,34.14,34.15,87500.0,26.9252,26.9488,26.9173,26.9252,87500.0
2008-03-26 12:30:00,34.16,34.16,34.07,34.13,183500.0,26.933,26.933,26.8621,26.9094,183500.0
2008-03-26 12:35:00,34.13,34.15,34.09,34.1,121300.0,26.9094,26.9252,26.8779,26.8857,121300.0
2008-03-26 12:40:00,34.1,34.12,34.07,34.08,84700.0,26.8857,26.9015,26.8621,26.87,84700.0
2008-03-26 12:45:00,34.08,34.1,34.04,34.05,123200.0,26.87,26.8857,26.8384,26.8463,123200.0
2008-03-26 12:50:00,34.05,34.12,34.04,34.09,62400.0,26.8463,26.9015,26.8384,26.8779,62400.0
2008-03-26 12:55:00,34.1,34.1,34.04,34.09,75500.0,26.8857,26.8857,26.8384,26.8779,75500.0
2008-03-26 13:00:00,34.09,34.11,34.04,34.05,102700.0,26.8779,26.8936,26.8384,26.8463,102700.0
2008-03-26 13:05:00,34.05,34.12,34.04,34.1,104200.0,26.8463,26.9015,26.8384,26.8857,104200.0
2008-03-26 13:10:00,34.1,34.21,34.09,34.19,100400.0,26.8857,26.9725,26.8779,26.9567,100400.0
2008-03-26 13:15:00,34.2,34.29,34.19,34.28,55600.0,26.9646,27.0355,26.9567,27.0277,55600.0
2008-03-26 13:20:00,34.29,34.35,34.29,34.35,40800.0,27.0355,27.0828,27.0355,27.0828,40800.0
2008-03-26 13:25:00,34.35,34.36,34.27,34.3,159300.0,27.0828,27.0907,27.0198,27.0434,159300.0
2008-03-26 13:30:00,34.3,34.3,34.24,34.25,67400.0,27.0434,27.0434,26.9961,27.004,67400.0
2008-03-26 13:35:00,34.25,34.29,34.25,34.27,75700.0,27.004,27.0355,27.004,27.0198,75700.0
2008-03-26 13:40:00,34.27,34.27,34.2,34.2,104300.0,27.0198,27.0198,26.9646,26.9646,104300.0
2008-03-26 13:45:00,34.21,34.21,34.13,34.18,87100.0,26.9725,26.9725,26.9094,26.9488,87100.0
2008-03-26 13:50:00,34.19,34.21,34.18,34.2,45600.0,26.9567,26.9725,26.9488,26.9646,45600.0
2008-03-26 13:55:00,34.19,34.23,34.19,34.23,79900.0,26.9567,26.9882,26.9567,26.9882,79900.0
2008-03-26 14:00:00,34.23,34.24,34.19,34.2,108300.0,26.9882,26.9961,26.9567,26.9646,108300.0
2008-03-26 14:05:00,34.21,34.24,34.19,34.24,195300.0,26.9725,26.9961,26.9567,26.9961,195300.0
2008-03-26 14:10:00,34.25,34.27,34.23,34.23,198300.0,27.004,27.0198,26.9882,26.9882,198300.0
2008-03-26 14:15:00,34.24,34.24,34.19,34.2,240000.0,26.9961,26.9961,26.9567,26.9646,240000.0
2008-03-26 14:20:00,34.19,34.2,34.1,34.1,213100.0,26.9567,26.9646,26.8857,26.8857,213100.0
2008-03-26 14:25:00,34.11,34.12,34.08,34.09,117700.0,26.8936,26.9015,26.87,26.8779,117700.0
2008-03-26 14:30:00,34.09,34.09,34.04,34.06,119900.0,26.8779,26.8779,26.8384,26.8542,119900.0
2008-03-26 14:35:00,34.06,34.1,34.04,34.08,132900.0,26.8542,26.8857,26.8384,26.87,132900.0
2008-03-26 14:40:00,34.08,34.14,34.07,34.1,105700.0,26.87,26.9173,26.8621,26.8857,105700.0
2008-03-26 14:45:00,34.1,34.13,34.05,34.08,109300.0,26.8857,26.9094,26.8463,26.87,109300.0
2008-03-26 14:50:00,34.08,34.09,34.03,34.06,303000.0,26.87,26.8779,26.8305,26.8542,303000.0
2008-03-26 14:55:00,34.06,34.09,34.03,34.09,283600.0,26.8542,26.8779,26.8305,26.8779,283600.0
2008-03-26 15:00:00,34.08,34.2,34.07,34.14,342700.0,26.87,26.9646,26.8621,26.9173,342700.0
2008-03-26 15:05:00,34.14,34.24,34.09,34.13,196000.0,26.9173,26.9961,26.8779,26.9094,196000.0
2008-03-26 15:10:00,34.13,34.14,34.07,34.08,120700.0,26.9094,26.9173,26.8621,26.87,120700.0
2008-03-26 15:15:00,34.08,34.1,34.04,34.08,144300.0,26.87,26.8857,26.8384,26.87,144300.0
2008-03-26 15:20:00,34.07,34.08,34.02,34.05,244500.0,26.8621,26.87,26.8227,26.8463,244500.0
2008-03-26 15:25:00,34.05,34.05,34.02,34.04,112200.0,26.8463,26.8463,26.8227,26.8384,112200.0
2008-03-26 15:30:00,34.04,34.07,33.98,34.03,534200.0,26.8384,26.8621,26.7911,26.8305,534200.0
2008-03-26 15:35:00,34.04,34.07,33.97,34.0,640600.0,26.8384,26.8621,26.7832,26.8069,640600.0
2008-03-26 15:40:00,34.0,34.02,33.94,33.95,192100.0,26.8069,26.8227,26.7596,26.7675,192100.0
2008-03-26 15:45:00,33.96,34.02,33.95,33.99,434700.0,26.7754,26.8227,26.7675,26.799,434700.0
2008-03-26 15:50:00,33.98,34.11,33.98,34.06,310500.0,26.7911,26.8936,26.7911,26.8542,310500.0
2008-03-26 15:55:00,34.06,34.1,34.0,34.01,341100.0,26.8542,26.8857,26.8069,26.8148,341100.0
2008-03-27 09:30:00,34.25,34.41,33.85,33.88,263400.0,27.004,27.1302,26.6886,26.7123,263400.0
2008-03-27 09:35:00,33.88,34.29,33.87,34.24,107400.0,26.7123,27.0355,26.7044,26.9961,107400.0
2008-03-27 09:40:00,34.24,34.26,34.12,34.13,137600.0,26.9961,27.0119,26.9015,26.9094,137600.0
2008-03-27 09:45:00,34.14,34.15,33.92,33.99,409600.0,26.9173,26.9252,26.7438,26.799,409600.0
2008-03-27 09:50:00,33.99,34.0,33.92,33.95,247300.0,26.799,26.8069,26.7438,26.7675,247300.0
2008-03-27 09:55:00,33.95,33.99,33.92,33.98,208000.0,26.7675,26.799,26.7438,26.7911,208000.0
2008-03-27 10:00:00,33.98,33.98,33.9,33.91,175600.0,26.7911,26.7911,26.728,26.7359,175600.0
2008-03-27 10:05:00,33.91,33.93,33.81,33.85,358300.0,26.7359,26.7517,26.6571,26.6886,358300.0
2008-03-27 10:10:00,33.84,33.94,33.84,33.9,252000.0,26.6807,26.7596,26.6807,26.728,252000.0
2008-03-27 10:15:00,33.9,33.92,33.87,33.9,360500.0,26.728,26.7438,26.7044,26.728,360500.0
2008-03-27 10:20:00,33.89,33.93,33.87,33.92,96500.0,26.7202,26.7517,26.7044,26.7438,96500.0
2008-03-27 10:25:00,33.91,34.13,33.91,33.99,191700.0,26.7359,26.9094,26.7359,26.799,191700.0
2008-03-27 10:30:00,34.0,34.08,33.97,34.02,278400.0,26.8069,26.87,26.7832,26.8227,278400.0
2008-03-27 10:35:00,34.02,34.17,33.96,34.16,194100.0,26.8227,26.9409,26.7754,26.933,194100.0
2008-03-27 10:40:00,34.17,34.25,34.14,34.18,189600.0,26.9409,27.004,26.9173,26.9488,189600.0
2008-03-27 10:45:00,34.17,34.22,33.99,33.99,189200.0,26.9409,26.9803,26.799,26.799,189200.0
2008-03-27 10:50:00,33.99,34.02,33.91,33.96,295800.0,26.799,26.8227,26.7359,26.7754,295800.0
2008-03-27 10:55:00,33.97,34.04,33.95,34.04,103600.0,26.7832,26.8384,26.7675,26.8384,103600.0
2008-03-27 11:00:00,34.04,34.1,34.03,34.07,93400.0,26.8384,26.8857,26.8305,26.8621,93400.0
2008-03-27 11:05:00,34.07,34.08,34.02,34.05,88500.0,26.8621,26.87,26.8227,26.8463,88500.0
2008-03-27 11:10:00,34.05,34.06,34.01,34.03,293400.0,26.8463,26.8542,26.8148,26.8305,293400.0
2008-03-27 11:15:00,34.04,34.09,34.0,34.04,191800.0,26.8384,26.8779,26.8069,26.8384,191800.0
2008-03-27 11:20:00,34.04,34.07,34.0,34.04,324400.0,26.8384,26.8621,26.8069,26.8384,324400.0
2008-03-27 11:25:00,34.04,34.05,34.03,34.04,39000.0,26.8384,26.8463,26.8305,26.8384,39000.0
2008-03-27 11:30:00,34.04,34.06,34.01,34.03,59700.0,26.8384,26.8542,26.8148,26.8305,59700.0
2008-03-27 11:35:00,34.03,34.09,34.03,34.08,59100.0,26.8305,26.8779,26.8305,26.87,59100.0
2008-03-27 11:40:00,34.08,34.17,34.07,34.15,114400.0,26.87,26.9409,26.8621,26.9252,114400.0
2008-03-27 11:45:00,34.15,34.22,34.08,34.22,88900.0,26.9252,26.9803,26.87,26.9803,88900.0
2008-03-27 11:50:00,34.22,34.24,34.09,34.12,148600.0,26.9803,26.9961,26.8779,26.9015,148600.0
2008-03-27 11:55:00,34.11,34.14,34.11,34.12,42500.0,26.8936,26.9173,26.8936,26.9015,42500.0
2008-03-27 12:00:00,34.11,34.12,34.1,34.12,34800.0,26.8936,26.9015,26.8857,26.9015,34800.0
2008-03-27 12:05:00,34.12,34.14,34.06,34.06,178900.0,26.9015,26.9173,26.8542,26.8542,178900.0
2008-03-27 12:10:00,34.06,34.12,34.04,34.08,366100.0,26.8542,26.9015,26.8384,26.87,366100.0
2008-03-27 12:15:00,34.08,34.09,34.03,34.05,78400.0,26.87,26.8779,26.8305,26.8463,78400.0
2008-03-27 12:20:00,34.05,34.08,34.02,34.02,81000.0,26.8463,26.87,26.8227,26.8227,81000.0
2008-03-27 12:25:00,34.02,34.06,34.02,34.05,60300.0,26.8227,26.8542,26.8227,26.8463,60300.0
2008-03-27 12:30:00,34.05,34.06,34.03,34.04,99600.0,26.8463,26.8542,26.8305,26.8384,99600.0
2008-03-27 12:35:00,34.03,34.04,34.0,34.03,335400.0,26.8305,26.8384,26.8069,26.8305,335400.0
2008-03-27 12:40:00,34.03,34.11,34.03,34.1,48600.0,26.8305,26.8936,26.8305,26.8857,48600.0
2008-03-27 12:45:00,34.1,34.13,34.06,34.07,77900.0,26.8857,26.9094,26.8542,26.8621,77900.0
2008-03-27 12:50:00,34.06,34.08,34.04,34.05,62100.0,26.8542,26.87,26.8384,26.8463,62100.0
2008-03-27 12:55:00,34.05,34.08,34.04,34.07,133400.0,26.8463,26.87,26.8384,26.8621,133400.0
2008-03-27 13:00:00,34.07,34.08,34.02,34.04,51000.0,26.8621,26.87,26.8227,26.8384,51000.0
2008-03-27 13:05:00,34.04,34.06,34.02,34.05,63300.0,26.8384,26.8542,26.8227,26.8463,63300.0
2008-03-27 13:10:00,34.05,34.06,34.04,34.05,51800.0,26.8463,26.8542,26.8384,26.8463,51800.0
2008-03-27 13:15:00,34.05,34.06,33.99,34.0,80000.0,26.8463,26.8542,26.799,26.8069,80000.0
2008-03-27 13:20:00,33.99,34.0,33.97,34.0,52300.0,26.799,26.8069,26.7832,26.8069,52300.0
2008-03-27 13:25:00,34.0,34.04,33.99,34.02,340600.0,26.8069,26.8384,26.799,26.8227,340600.0
2008-03-27 13:30:00,34.04,34.08,34.02,34.05,73100.0,26.8384,26.87,26.8227,26.8463,73100.0
2008-03-27 13:35:00,34.05,34.05,33.98,33.98,74800.0,26.8463,26.8463,26.7911,26.7911,74800.0
2008-03-27 13:40:00,33.98,34.02,33.92,34.01,188700.0,26.7911,26.8227,26.7438,26.8148,188700.0
2008-03-27 13:45:00,34.01,34.02,33.95,33.98,50300.0,26.8148,26.8227,26.7675,26.7911,50300.0
2008-03-27 13:50:00,33.98,34.0,33.96,34.0,44300.0,26.7911,26.8069,26.7754,26.8069,44300.0
2008-03-27 13:55:00,33.99,34.0,33.97,33.99,39700.0,26.799,26.8069,26.7832,26.799,39700.0
2008-03-27 14:00:00,34.0,34.01,33.99,34.01,36300.0,26.8069,26.8148,26.799,26.8148,36300.0
2008-03-27 14:05:00,34.0,34.01,33.92,33.94,67400.0,26.8069,26.8148,26.7438,26.7596,67400.0
2008-03-27 14:10:00,33.94,33.96,33.93,33.93,62200.0,26.7596,26.7754,26.7517,26.7517,62200.0
2008-03-27 14:15:00,33.94,33.96,33.91,33.96,58500.0,26.7596,26.7754,26.7359,26.7754,58500.0
2008-03-27 14:20:00,33.96,33.99,33.94,33.97,164400.0,26.7754,26.799,26.7596,26.7832,164400.0
2008-03-27 14:25:00,33.98,33.99,33.94,33.94,57500.0,26.7911,26.799,26.7596,26.7596,57500.0
2008-03-27 14:30:00,33.94,33.98,33.91,33.98,45800.0,26.7596,26.7911,26.7359,26.7911,45800.0
2008-03-27 14:35:00,33.98,34.08,33.98,34.01,72600.0,26.7911,26.87,26.7911,26.8148,72600.0
2008-03-27 14:40:00,34.02,34.04,33.93,33.93,89900.0,26.8227,26.8384,26.7517,26.7517,89900.0
2008-03-27 14:45:00,33.93,33.98,33.87,33.98,181300.0,26.7517,26.7911,26.7044,26.7911,181300.0
2008-03-27 14:50:00,33.97,34.1,33.97,34.04,75100.0,26.7832,26.8857,26.7832,26.8384,75100.0
2008-03-27 14:55:00,34.04,34.05,33.98,33.99,66700.0,26.8384,26.8463,26.7911,26.799,66700.0
2008-03-27 15:00:00,33.98,34.01,33.97,33.99,50400.0,26.7911,26.8148,26.7832,26.799,50400.0
2008-03-27 15:05:00,33.98,34.09,33.95,33.96,312400.0,26.7911,26.8779,26.7675,26.7754,312400.0
2008-03-27 15:10:00,33.96,34.16,33.96,34.15,124200.0,26.7754,26.933,26.7754,26.9252,124200.0
2008-03-27 15:15:00,34.15,34.16,34.07,34.08,76700.0,26.9252,26.933,26.8621,26.87,76700.0
2008-03-27 15:20:00,34.08,34.11,34.05,34.06,93600.0,26.87,26.8936,26.8463,26.8542,93600.0
2008-03-27 15:25:00,34.06,34.09,34.01,34.09,115300.0,26.8542,26.8779,26.8148,26.8779,115300.0
2008-03-27 15:30:00,34.08,34.14,34.06,34.07,190300.0,26.87,26.9173,26.8542,26.8621,190300.0
2008-03-27 15:35:00,34.06,34.09,33.95,33.95,155900.0,26.8542,26.8779,26.7675,26.7675,155900.0
2008-03-27 15:40:00,33.96,33.96,33.89,33.9,166800.0,26.7754,26.7754,26.7202,26.728,166800.0
2008-03-27 15:45:00,33.89,33.94,33.89,33.9,191300.0,26.7202,26.7596,26.7202,26.728,191300.0
2008-03-27 15:50:00,33.91,34.07,33.89,34.07,301800.0,26.7359,26.8621,26.7202,26.8621,301800.0
2008-03-27 15:55:00,34.07,34.1,33.99,34.03,320200.0,26.8621,26.8857,26.799,26.8305,320200.0
2008-03-28 09:30:00,34.24,34.32,34.03,34.1,241000.0,26.9961,27.0592,26.8305,26.8857,241000.0
2008-03-28 09:35:00,34.13,34.14,33.98,34.0,164100.0,26.9094,26.9173,26.7911,26.8069,164100.0
2008-03-28 09:40:00,34.0,34.03,33.9,34.0,125900.0,26.8069,26.8305,26.728,26.8069,125900.0
2008-03-28 09:45:00,34.0,34.15,33.96,34.15,166200.0,26.8069,26.9252,26.7754,26.9252,166200.0
2008-03-28 09:50:00,34.13,34.24,34.02,34.08,107700.0,26.9094,26.9961,26.8227,26.87,107700.0
2008-03-28 09:55:00,34.08,34.17,34.06,34.09,81800.0,26.87,26.9409,26.8542,26.8779,81800.0
2008-03-28 10:00:00,34.09,34.29,34.09,34.29,86500.0,26.8779,27.0355,26.8779,27.0355,86500.0
2008-03-28 10:05:00,34.28,34.34,34.21,34.22,293700.0,27.0277,27.075,26.9725,26.9803,293700.0
2008-03-28 10:10:00,34.22,34.3,34.21,34.26,79800.0,26.9803,27.0434,26.9725,27.0119,79800.0
2008-03-28 10:15:00,34.26,34.32,34.22,34.3,81300.0,27.0119,27.0592,26.9803,27.0434,81300.0
2008-03-28 10:20:00,34.29,34.39,34.29,34.38,69600.0,27.0355,27.1144,27.0355,27.1065,69600.0
2008-03-28 10:25:00,34.38,34.45,34.37,34.44,86100.0,27.1065,27.1617,27.0986,27.1538,86100.0
2008-03-28 10:30:00,34.44,34.45,34.38,34.38,81300.0,27.1538,27.1617,27.1065,27.1065,81300.0
2008-03-28 10:35:00,34.38,34.39,34.3,34.3,88000.0,27.1065,27.1144,27.0434,27.0434,88000.0
2008-03-28 10:40:00,34.3,34.35,34.29,34.3,40900.0,27.0434,27.0828,27.0355,27.0434,40900.0
2008-03-28 10:45:00,34.3,34.33,34.28,34.29,48200.0,27.0434,27.0671,27.0277,27.0355,48200.0
2008-03-28 10:50:00,34.3,34.31,34.2,34.2,54100.0,27.0434,27.0513,26.9646,26.9646,54100.0
2008-03-28 10:55:00,34.2,34.21,34.12,34.19,70900.0,26.9646,26.9725,26.9015,26.9567,70900.0
2008-03-28 11:00:00,34.18,34.22,34.06,34.22,97100.0,26.9488,26.9803,26.8542,26.9803,97100.0
2008-03-28 11:05:00,34.22,34.36,34.22,34.31,134000.0,26.9803,27.0907,26.9803,27.0513,134000.0
2008-03-28 11:10:00,34.31,34.39,34.3,34.39,65700.0,27.0513,27.1144,27.0434,27.1144,65700.0
2008-03-28 11:15:00,34.39,34.49,34.39,34.46,138400.0,27.1144,27.1932,27.1144,27.1696,138400.0
2008-03-28 11:20:00,34.47,34.47,34.3,34.38,118700.0,27.1775,27.1775,27.0434,27.1065,118700.0
2008-03-28 11:25:00,34.38,34.43,34.29,34.35,74700.0,27.1065,27.1459,27.0355,27.0828,74700.0
2008-03-28 11:30:00,34.35,34.39,34.34,34.34,52200.0,27.0828,27.1144,27.075,27.075,52200.0
2008-03-28 11:35:00,34.34,34.35,34.26,34.27,76400.0,27.075,27.0828,27.0119,27.0198,76400.0
2008-03-28 11:40:00,34.26,34.3,34.26,34.28,72000.0,27.0119,27.0434,27.0119,27.0277,72000.0
2008-03-28 11:45:00,34.29,34.37,34.28,34.36,62500.0,27.0355,27.0986,27.0277,27.0907,62500.0
2008-03-28 11:50:00,34.36,34.42,34.29,34.38,157900.0,27.0907,27.138,27.0355,27.1065,157900.0
2008-03-28 11:55:00,34.38,34.47,34.37,34.43,116300.0,27.1065,27.1775,27.0986,27.1459,116300.0
2008-03-28 12:00:00,34.43,34.44,34.38,34.39,62500.0,27.1459,27.1538,27.1065,27.1144,62500.0
2008-03-28 12:05:00,34.39,34.44,34.38,34.39,45700.0,27.1144,27.1538,27.1065,27.1144,45700.0
2008-03-28 12:10:00,34.38,34.4,34.29,34.35,172200.0,27.1065,27.1223,27.0355,27.0828,172200.0
2008-03-28 12:15:00,34.35,34.39,34.35,34.37,45800.0,27.0828,27.1144,27.0828,27.0986,45800.0
2008-03-28 12:20:00,34.38,34.46,34.37,34.44,63600.0,27.1065,27.1696,27.0986,27.1538,63600.0
2008-03-28 12:25:00,34.45,34.49,34.43,34.48,49500.0,27.1617,27.1932,27.1459,27.1853,49500.0
2008-03-28 12:30:00,34.48,34.49,34.45,34.46,38200.0,27.1853,27.1932,27.1617,27.1696,38200.0
2008-03-28 12:35:00,34.46,34.48,34.45,34.48,31100.0,27.1696,27.1853,27.1617,27.1853,31100.0
2008-03-28 12:40:00,34.49,34.54,34.45,34.5,87700.0,27.1932,27.2326,27.1617,27.2011,87700.0
2008-03-28 12:45:00,34.49,34.51,34.43,34.43,153800.0,27.1932,27.209,27.1459,27.1459,153800.0
2008-03-28 12:50:00,34.44,34.49,34.43,34.48,55300.0,27.1538,27.1932,27.1459,27.1853,55300.0
2008-03-28 12:55:00,34.47,34.53,34.46,34.5,45400.0,27.1775,27.2248,27.1696,27.2011,45400.0
2008-03-28 13:00:00,34.51,34.51,34.49,34.51,27100.0,27.209,27.209,27.1932,27.209,27100.0
2008-03-28 13:05:00,34.5,34.53,34.5,34.53,38400.0,27.2011,27.2248,27.2011,27.2248,38400.0
2008-03-28 13:10:00,34.52,34.53,34.52,34.53,23600.0,27.2169,27.2248,27.2169,27.2248,23600.0
2008-03-28 13:15:00,34.52,34.6,34.52,34.55,116300.0,27.2169,27.28,27.2169,27.2405,116300.0
2008-03-28 13:20:00,34.55,34.56,34.53,34.56,57400.0,27.2405,27.2484,27.2248,27.2484,57400.0
2008-03-28 13:25:00,34.56,34.6,34.55,34.57,48900.0,27.2484,27.28,27.2405,27.2563,48900.0
2008-03-28 13:30:00,34.56,34.58,34.53,34.53,51300.0,27.2484,27.2642,27.2248,27.2248,51300.0
2008-03-28 13:35:00,34.53,34.54,34.52,34.52,39000.0,27.2248,27.2326,27.2169,27.2169,39000.0
2008-03-28 13:40:00,34.52,34.58,34.52,34.54,94300.0,27.2169,27.2642,27.2169,27.2326,94300.0
2008-03-28 13:45:00,34.54,34.58,34.54,34.57,55700.0,27.2326,27.2642,27.2326,27.2563,55700.0
2008-03-28 13:50:00,34.57,34.57,34.52,34.53,69300.0,27.2563,27.2563,27.2169,27.2248,69300.0
2008-03-28 13:55:00,34.53,34.54,34.46,34.47,69600.0,27.2248,27.2326,27.1696,27.1775,69600.0
2008-03-28 14:00:00,34.46,34.47,34.43,34.44,94600.0,27.1696,27.1775,27.1459,27.1538,94600.0
2008-03-28 14:05:00,34.44,34.44,34.4,34.4,60400.0,27.1538,27.1538,27.1223,27.1223,60400.0
2008-03-28 14:10:00,34.4,34.41,34.38,34.38,61900.0,27.1223,27.1302,27.1065,27.1065,61900.0
2008-03-28 14:15:00,34.39,34.39,34.29,34.33,192900.0,27.1144,27.1144,27.0355,27.0671,192900.0
2008-03-28 14:20:00,34.33,34.35,34.29,34.34,79500.0,27.0671,27.0828,27.0355,27.075,79500.0
2008-03-28 14:25:00,34.34,34.4,34.31,34.32,94200.0,27.075,27.1223,27.0513,27.0592,94200.0
2008-03-28 14:30:00,34.31,34.32,34.25,34.3,110300.0,27.0513,27.0592,27.004,27.0434,110300.0
2008-03-28 14:35:00,34.3,34.36,34.26,34.28,68200.0,27.0434,27.0907,27.0119,27.0277,68200.0
2008-03-28 14:40:00,34.28,34.41,34.27,34.36,99500.0,27.0277,27.1302,27.0198,27.0907,99500.0
2008-03-28 14:45:00,34.36,34.38,34.32,34.38,83800.0,27.0907,27.1065,27.0592,27.1065,83800.0
2008-03-28 14:50:00,34.38,34.39,34.33,34.34,76400.0,27.1065,27.1144,27.0671,27.075,76400.0
2008-03-28 14:55:00,34.33,34.42,34.33,34.41,84400.0,27.0671,27.138,27.0671,27.1302,84400.0
2008-03-28 15:00:00,34.41,34.42,34.39,34.4,107700.0,27.1302,27.138,27.1144,27.1223,107700.0
2008-03-28 15:05:00,34.4,34.41,34.38,34.39,67700.0,27.1223,27.1302,27.1065,27.1144,67700.0
2008-03-28 15:10:00,34.39,34.4,34.37,34.39,70900.0,27.1144,27.1223,27.0986,27.1144,70900.0
2008-03-28 15:15:00,34.38,34.41,34.36,34.41,125400.0,27.1065,27.1302,27.0907,27.1302,125400.0
2008-03-28 15:20:00,34.41,34.49,34.4,34.45,188800.0,27.1302,27.1932,27.1223,27.1617,188800.0
2008-03-28 15:25:00,34.45,34.52,34.43,34.5,142000.0,27.1617,27.2169,27.1459,27.2011,142000.0
2008-03-28 15:30:00,34.5,34.51,34.46,34.47,92500.0,27.2011,27.209,27.1696,27.1775,92500.0
2008-03-28 15:35:00,34.47,34.5,34.44,34.46,145400.0,27.1775,27.2011,27.1538,27.1696,145400.0
2008-03-28 15:40:00,34.47,34.54,34.47,34.51,231400.0,27.1775,27.2326,27.1775,27.209,231400.0
2008-03-28 15:45:00,34.51,34.52,34.48,34.49,236700.0,27.209,27.2169,27.1853,27.1932,236700.0
2008-03-28 15:50:00,34.49,34.5,34.31,34.34,187400.0,27.1932,27.2011,27.0513,27.075,187400.0
2008-03-28 15:55:00,34.34,34.4,34.22,34.4,327200.0,27.075,27.1223,26.9803,27.1223,327200.0
2008-03-31 09:30:00,34.4,34.4,33.85,33.88,310400.0,27.1696,27.1696,26.7352,26.7589,310400.0
2008-03-31 09:35:00,33.88,33.97,33.83,33.89,205700.0,26.7589,26.83,26.7194,26.7668,205700.0
2008-03-31 09:40:00,33.91,34.18,33.91,34.18,113000.0,26.7826,26.9959,26.7826,26.9959,113000.0
2008-03-31 09:45:00,34.2,34.27,34.18,34.2,175100.0,27.0117,27.067,26.9959,27.0117,175100.0
2008-03-31 09:50:00,34.2,34.23,34.19,34.19,98900.0,27.0117,27.0354,27.0038,27.0038,98900.0
2008-03-31 09:55:00,34.19,34.2,34.18,34.19,114500.0,27.0038,27.0117,26.9959,27.0038,114500.0
2008-03-31 10:00:00,34.2,34.36,34.19,34.34,259800.0,27.0117,27.138,27.0038,27.1222,259800.0
2008-03-31 10:05:00,34.34,34.38,34.34,34.37,101300.0,27.1222,27.1538,27.1222,27.1459,101300.0
2008-03-31 10:10:00,34.38,34.48,34.36,34.45,120700.0,27.1538,27.2328,27.138,27.2091,120700.0
2008-03-31 10:15:00,34.44,34.55,34.44,34.55,223900.0,27.2012,27.2881,27.2012,27.2881,223900.0
2008-03-31 10:20:00,34.56,34.58,34.54,34.56,141600.0,27.296,27.3118,27.2802,27.296,141600.0
2008-03-31 10:25:00,34.57,34.59,34.55,34.58,125600.0,27.3039,27.3197,27.2881,27.3118,125600.0
2008-03-31 10:30:00,34.57,34.58,34.55,34.55,266400.0,27.3039,27.3118,27.2881,27.2881,266400.0
2008-03-31 10:35:00,34.56,34.57,34.55,34.57,99100.0,27.296,27.3039,27.2881,27.3039,99100.0
2008-03-31 10:40:00,34.57,34.6,34.56,34.59,150100.0,27.3039,27.3276,27.296,27.3197,150100.0
2008-03-31 10:45:00,34.59,34.66,34.58,34.66,134900.0,27.3197,27.375,27.3118,27.375,134900.0
2008-03-31 10:50:00,34.65,34.67,34.6,34.61,177100.0,27.3671,27.3829,27.3276,27.3355,177100.0
2008-03-31 10:55:00,34.61,34.67,34.61,34.65,97200.0,27.3355,27.3829,27.3355,27.3671,97200.0
2008-03-31 11:00:00,34.64,34.68,34.59,34.66,232900.0,27.3592,27.3908,27.3197,27.375,232900.0
2008-03-31 11:05:00,34.65,34.66,34.61,34.63,87500.0,27.3671,27.375,27.3355,27.3513,87500.0
2008-03-31 11:10:00,34.63,34.63,34.41,34.49,139800.0,27.3513,27.3513,27.1775,27.2407,139800.0
2008-03-31 11:15:00,34.48,34.49,34.46,34.47,80000.0,27.2328,27.2407,27.217,27.2249,80000.0
2008-03-31 11:20:00,34.47,34.55,34.46,34.51,85800.0,27.2249,27.2881,27.217,27.2565,85800.0
2008-03-31 11:25:00,34.5,34.53,34.48,34.52,94100.0,27.2486,27.2723,27.2328,27.2644,94100.0
2008-03-31 11:30:00,34.52,34.62,34.52,34.59,194200.0,27.2644,27.3434,27.2644,27.3197,194200.0
2008-03-31 11:35:00,34.59,34.64,34.58,34.61,217900.0,27.3197,27.3592,27.3118,27.3355,217900.0
2008-03-31 11:40:00,34.61,34.67,34.6,34.63,182200.0,27.3355,27.3829,27.3276,27.3513,182200.0
2008-03-31 11:45:00,34.63,34.66,34.62,34.63,86700.0,27.3513,27.375,27.3434,27.3513,86700.0
2008-03-31 11:50:00,34.63,34.66,34.62,34.64,71800.0,27.3513,27.375,27.3434,27.3592,71800.0
2008-03-31 11:55:00,34.64,34.66,34.63,34.64,67800.0,27.3592,27.375,27.3513,27.3592,67800.0
2008-03-31 12:00:00,34.64,34.68,34.64,34.67,92800.0,27.3592,27.3908,27.3592,27.3829,92800.0
2008-03-31 12:05:00,34.67,34.7,34.67,34.67,45200.0,27.3829,27.4066,27.3829,27.3829,45200.0
2008-03-31 12:10:00,34.68,34.69,34.64,34.64,66000.0,27.3908,27.3987,27.3592,27.3592,66000.0
2008-03-31 12:15:00,34.65,34.66,34.62,34.64,75900.0,27.3671,27.375,27.3434,27.3592,75900.0
2008-03-31 12:20:00,34.63,34.64,34.58,34.58,75700.0,27.3513,27.3592,27.3118,27.3118,75700.0
2008-03-31 12:25:00,34.59,34.61,34.57,34.61,29400.0,27.3197,27.3355,27.3039,27.3355,29400.0
2008-03-31 12:30:00,34.6,34.62,34.57,34.62,90500.0,27.3276,27.3434,27.3039,27.3434,90500.0
2008-03-31 12:35:00,34.62,34.64,34.58,34.61,68000.0,27.3434,27.3592,27.3118,27.3355,68000.0
2008-03-31 12:40:00,34.61,34.61,34.58,34.6,59200.0,27.3355,27.3355,27.3118,27.3276,59200.0
2008-03-31 12:45:00,34.6,34.61,34.58,34.59,79400.0,27.3276,27.3355,27.3118,27.3197,79400.0
2008-03-31 12:50:00,34.59,34.61,34.58,34.61,64200.0,27.3197,27.3355,27.3118,27.3355,64200.0
2008-03-31 12:55:00,34.6,34.64,34.59,34.62,61800.0,27.3276,27.3592,27.3197,27.3434,61800.0
2008-03-31 13:00:00,34.61,34.62,34.59,34.59,72000.0,27.3355,27.3434,27.3197,27.3197,72000.0
2008-03-31 13:05:00,34.61,34.62,34.57,34.59,106400.0,27.3355,27.3434,27.3039,27.3197,106400.0
2008-03-31 13:10:00,34.6,34.62,34.57,34.6,61600.0,27.3276,27.3434,27.3039,27.3276,61600.0
2008-03-31 13:15:00,34.6,34.66,34.6,34.63,82300.0,27.3276,27.375,27.3276,27.3513,82300.0
2008-03-31 13:20:00,34.63,34.63,34.53,34.54,45700.0,27.3513,27.3513,27.2723,27.2802,45700.0
2008-03-31 13:25:00,34.54,34.55,34.51,34.53,59100.0,27.2802,27.2881,27.2565,27.2723,59100.0
2008-03-31 13:30:00,34.53,34.62,34.53,34.6,77700.0,27.2723,27.3434,27.2723,27.3276,77700.0
2008-03-31 13:35:00,34.6,34.66,34.6,34.66,139600.0,27.3276,27.375,27.3276,27.375,139600.0
2008-03-31 13:40:00,34.66,34.67,34.63,34.66,56200.0,27.375,27.3829,27.3513,27.375,56200.0
2008-03-31 13:45:00,34.66,34.68,34.66,34.68,39400.0,27.375,27.3908,27.375,27.3908,39400.0
2008-03-31 13:50:00,34.67,34.77,34.67,34.77,135000.0,27.3829,27.4619,27.3829,27.4619,135000.0
2008-03-31 13:55:00,34.77,34.79,34.74,34.77,82700.0,27.4619,27.4777,27.4382,27.4619,82700.0
2008-03-31 14:00:00,34.77,34.79,34.76,34.79,104800.0,27.4619,27.4777,27.454,27.4777,104800.0
2008-03-31 14:05:00,34.79,34.81,34.78,34.8,117500.0,27.4777,27.4935,27.4698,27.4856,117500.0
2008-03-31 14:10:00,34.81,34.83,34.79,34.82,81000.0,27.4935,27.5092,27.4777,27.5014,81000.0
2008-03-31 14:15:00,34.82,34.83,34.79,34.8,91300.0,27.5014,27.5092,27.4777,27.4856,91300.0
2008-03-31 14:20:00,34.81,34.83,34.8,34.82,58700.0,27.4935,27.5092,27.4856,27.5014,58700.0
2008-03-31 14:25:00,34.83,34.85,34.81,34.82,43700.0,27.5092,27.525,27.4935,27.5014,43700.0
2008-03-31 14:30:00,34.82,34.83,34.78,34.82,62700.0,27.5014,27.5092,27.4698,27.5014,62700.0
2008-03-31 14:35:00,34.81,34.82,34.75,34.77,43100.0,27.4935,27.5014,27.4461,27.4619,43100.0
2008-03-31 14:40:00,34.77,34.83,34.76,34.81,71500.0,27.4619,27.5092,27.454,27.4935,71500.0
2008-03-31 14:45:00,34.82,34.84,34.81,34.82,69400.0,27.5014,27.5171,27.4935,27.5014,69400.0
2008-03-31 14:50:00,34.81,34.82,34.74,34.78,109600.0,27.4935,27.5014,27.4382,27.4698,109600.0
2008-03-31 14:55:00,34.77,34.82,34.76,34.81,121000.0,27.4619,27.5014,27.454,27.4935,121000.0
2008-03-31 15:00:00,34.8,34.81,34.8,34.8,81500.0,27.4856,27.4935,27.4856,27.4856,81500.0
2008-03-31 15:05:00,34.81,34.82,34.78,34.8,110300.0,27.4935,27.5014,27.4698,27.4856,110300.0
2008-03-31 15:10:00,34.8,34.82,34.75,34.8,129100.0,27.4856,27.5014,27.4461,27.4856,129100.0
2008-03-31 15:15:00,34.81,34.83,34.7,34.74,173800.0,27.4935,27.5092,27.4066,27.4382,173800.0
2008-03-31 15:20:00,34.74,34.75,34.66,34.71,136800.0,27.4382,27.4461,27.375,27.4145,136800.0
2008-03-31 15:25:00,34.71,34.71,34.5,34.6,188400.0,27.4145,27.4145,27.2486,27.3276,188400.0
2008-03-31 15:30:00,34.6,34.61,34.51,34.53,159500.0,27.3276,27.3355,27.2565,27.2723,159500.0
2008-03-31 15:35:00,34.54,34.56,34.44,34.46,152300.0,27.2802,27.296,27.2012,27.217,152300.0
2008-03-31 15:40:00,34.47,34.53,34.34,34.36,337000.0,27.2249,27.2723,27.1222,27.138,337000.0
2008-03-31 15:45:00,34.35,34.6,34.35,34.59,327400.0,27.1301,27.3276,27.1301,27.3197,327400.0
2008-03-31 15:50:00,34.6,34.62,34.53,34.53,325000.0,27.3276,27.3434,27.2723,27.2723,325000.0
2008-03-31 15:55:00,34.53,34.55,34.31,34.37,579700.0,27.2723,27.2881,27.0985,27.1459,579700.0
2008-04-01 08:25:00,34.41,34.41,34.41,34.41,100.0,27.1775,27.1775,27.1775,27.1775,100.0
2008-04-01 08:30:00,34.4,34.4,34.4,34.4,400.0,27.1696,27.1696,27.1696,27.1696,400.0
2008-04-01 08:35:00,34.4,34.4,34.4,34.4,0.0,27.1696,27.1696,27.1696,27.1696,0.0
2008-04-01 08:40:00,34.4,34.4,34.4,34.4,0.0,27.1696,27.1696,27.1696,27.1696,0.0
2008-04-01 08:45:00,34.4,34.4,34.4,34.4,0.0,27.1696,27.1696,27.1696,27.1696,0.0
2008-04-01 08:50:00,34.4,34.4,34.4,34.4,0.0,27.1696,27.1696,27.1696,27.1696,0.0
2008-04-01 08:55:00,34.36,34.36,34.36,34.36,1200.0,27.138,27.138,27.138,27.138,1200.0
2008-04-01 09:00:00,34.36,34.36,34.36,34.36,0.0,27.138,27.138,27.138,27.138,0.0
2008-04-01 09:05:00,34.36,34.36,34.36,34.36,700.0,27.138,27.138,27.138,27.138,700.0
2008-04-01 09:10:00,34.36,34.36,34.36,34.36,0.0,27.138,27.138,27.138,27.138,0.0
2008-04-01 09:15:00,34.36,34.36,34.36,34.36,0.0,27.138,27.138,27.138,27.138,0.0
2008-04-01 09:20:00,34.36,34.36,34.36,34.36,0.0,27.138,27.138,27.138,27.138,0.0
2008-04-01 09:25:00,34.36,34.36,34.36,34.36,0.0,27.138,27.138,27.138,27.138,0.0
2008-04-01 09:30:00,34.85,34.95,34.6,34.67,197700.0,27.525,27.604,27.3276,27.3829,197700.0
2008-04-01 09:35:00,34.64,34.74,34.62,34.72,50200.0,27.3592,27.4382,27.3434,27.4224,50200.0
2008-04-01 09:40:00,34.73,34.87,34.71,34.79,70100.0,27.4303,27.5408,27.4145,27.4777,70100.0
2008-04-01 09:45:00,34.79,34.92,34.68,34.91,69900.0,27.4777,27.5803,27.3908,27.5724,69900.0
2008-04-01 09:50:00,34.91,35.03,34.89,35.03,59700.0,27.5724,27.6672,27.5566,27.6672,59700.0
2008-04-01 09:55:00,35.03,35.12,35.02,35.04,135400.0,27.6672,27.7383,27.6593,27.6751,135400.0
2008-04-01 10:00:00,35.05,35.29,35.04,35.28,225000.0,27.683,27.8726,27.6751,27.8647,225000.0
2008-04-01 10:05:00,35.28,35.36,35.27,35.32,208600.0,27.8647,27.9279,27.8568,27.8963,208600.0
2008-04-01 10:10:00,35.32,35.43,35.31,35.42,163500.0,27.8963,27.9831,27.8884,27.9752,163500.0
2008-04-01 10:15:00,35.42,35.44,35.22,35.23,209900.0,27.9752,27.991,27.8173,27.8252,209900.0
2008-04-01 10:20:00,35.22,35.34,35.15,35.21,105000.0,27.8173,27.9121,27.762,27.8094,105000.0
2008-04-01 10:25:00,35.22,35.22,35.1,35.19,55500.0,27.8173,27.8173,27.7225,27.7936,55500.0
2008-04-01 10:30:00,35.19,35.31,35.18,35.3,70300.0,27.7936,27.8884,27.7857,27.8805,70300.0
2008-04-01 10:35:00,35.3,35.33,35.23,35.28,67600.0,27.8805,27.9042,27.8252,27.8647,67600.0
2008-04-01 10:40:00,35.29,35.34,35.27,35.32,54000.0,27.8726,27.9121,27.8568,27.8963,54000.0
2008-04-01 10:45:00,35.33,35.33,35.24,35.27,69800.0,27.9042,27.9042,27.8331,27.8568,69800.0
2008-04-01 10:50:00,35.27,35.33,35.24,35.32,81900.0,27.8568,27.9042,27.8331,27.8963,81900.0
2008-04-01 10:55:00,35.31,35.4,35.31,35.39,65500.0,27.8884,27.9594,27.8884,27.9515,65500.0
2008-04-01 11:00:00,35.39,35.4,35.33,35.33,73800.0,27.9515,27.9594,27.9042,27.9042,73800.0
2008-04-01 11:05:00,35.33,35.33,35.23,35.25,91100.0,27.9042,27.9042,27.8252,27.841,91100.0
2008-04-01 11:10:00,35.25,35.3,35.23,35.28,86200.0,27.841,27.8805,27.8252,27.8647,86200.0
2008-04-01 11:15:00,35.28,35.32,35.2,35.26,140300.0,27.8647,27.8963,27.8015,27.8489,140300.0
2008-04-01 11:20:00,35.26,35.27,35.19,35.23,58400.0,27.8489,27.8568,27.7936,27.8252,58400.0
2008-04-01 11:25:00,35.23,35.25,35.21,35.22,34400.0,27.8252,27.841,27.8094,27.8173,34400.0
2008-04-01 11:30:00,35.21,35.27,35.2,35.27,53800.0,27.8094,27.8568,27.8015,27.8568,53800.0
2008-04-01 11:35:00,35.25,35.26,35.23,35.25,66300.0,27.841,27.8489,27.8252,27.841,66300.0
2008-04-01 11:40:00,35.26,35.35,35.24,35.34,46700.0,27.8489,27.92,27.8331,27.9121,46700.0
2008-04-01 11:45:00,35.34,35.41,35.33,35.33,94900.0,27.9121,27.9673,27.9042,27.9042,94900.0
2008-04-01 11:50:00,35.34,35.4,35.34,35.38,83700.0,27.9121,27.9594,27.9121,27.9436,83700.0
2008-04-01 11:55:00,35.37,35.4,35.36,35.38,62300.0,27.9357,27.9594,27.9279,27.9436,62300.0
2008-04-01 12:00:00,35.38,35.4,35.37,35.38,50600.0,27.9436,27.9594,27.9357,27.9436,50600.0
2008-04-01 12:05:00,35.38,35.46,35.38,35.45,98400.0,27.9436,28.0068,27.9436,27.9989,98400.0
2008-04-01 12:10:00,35.46,35.5,35.44,35.49,52100.0,28.0068,28.0384,27.991,28.0305,52100.0
2008-04-01 12:15:00,35.49,35.62,35.48,35.59,92500.0,28.0305,28.1332,28.0226,28.1095,92500.0
2008-04-01 12:20:00,35.61,35.61,35.53,35.57,87900.0,28.1253,28.1253,28.0621,28.0937,87900.0
2008-04-01 12:25:00,35.57,35.62,35.52,35.55,75700.0,28.0937,28.1332,28.0542,28.0779,75700.0
2008-04-01 12:30:00,35.56,35.6,35.51,35.56,55800.0,28.0858,28.1174,28.0463,28.0858,55800.0
2008-04-01 12:35:00,35.56,35.58,35.51,35.52,46000.0,28.0858,28.1016,28.0463,28.0542,46000.0
2008-04-01 12:40:00,35.52,35.57,35.52,35.56,37900.0,28.0542,28.0937,28.0542,28.0858,37900.0
2008-04-01 12:45:00,35.56,35.58,35.53,35.55,38300.0,28.0858,28.1016,28.0621,28.0779,38300.0
2008-04-01 12:50:00,35.56,35.56,35.49,35.51,41600.0,28.0858,28.0858,28.0305,28.0463,41600.0
2008-04-01 12:55:00,35.51,35.52,35.46,35.47,34900.0,28.0463,28.0542,28.0068,28.0147,34900.0
2008-04-01 13:00:00,35.47,35.55,35.46,35.55,36800.0,28.0147,28.0779,28.0068,28.0779,36800.0
2008-04-01 13:05:00,35.54,35.54,35.51,35.52,39600.0,28.07,28.07,28.0463,28.0542,39600.0
2008-04-01 13:10:00,35.51,35.55,35.5,35.55,48200.0,28.0463,28.0779,28.0384,28.0779,48200.0
2008-04-01 13:15:00,35.55,35.56,35.53,35.54,36700.0,28.0779,28.0858,28.0621,28.07,36700.0
2008-04-01 13:20:00,35.54,35.59,35.53,35.59,51700.0,28.07,28.1095,28.0621,28.1095,51700.0
2008-04-01 13:25:00,35.59,35.65,35.58,35.61,52600.0,28.1095,28.1569,28.1016,28.1253,52600.0
2008-04-01 13:30:00,35.61,35.61,35.59,35.6,53100.0,28.1253,28.1253,28.1095,28.1174,53100.0
2008-04-01 13:35:00,35.6,35.61,35.56,35.58,84900.0,28.1174,28.1253,28.0858,28.1016,84900.0
2008-04-01 13:40:00,35.58,35.64,35.58,35.64,47300.0,28.1016,28.149,28.1016,28.149,47300.0
2008-04-01 13:45:00,35.62,35.63,35.6,35.61,45400.0,28.1332,28.1411,28.1174,28.1253,45400.0
2008-04-01 13:50:00,35.6,35.66,35.59,35.66,79200.0,28.1174,28.1648,28.1095,28.1648,79200.0
2008-04-01 13:55:00,35.65,35.68,35.65,35.65,117400.0,28.1569,28.1806,28.1569,28.1569,117400.0
2008-04-01 14:00:00,35.66,35.72,35.6,35.7,153900.0,28.1648,28.2122,28.1174,28.1964,153900.0
2008-04-01 14:05:00,35.7,35.84,35.7,35.72,169300.0,28.1964,28.307,28.1964,28.2122,169300.0
2008-04-01 14:10:00,35.72,35.78,35.71,35.71,59900.0,28.2122,28.2596,28.2043,28.2043,59900.0
2008-04-01 14:15:00,35.72,35.76,35.72,35.76,47100.0,28.2122,28.2438,28.2122,28.2438,47100.0
2008-04-01 14:20:00,35.76,35.85,35.76,35.83,63800.0,28.2438,28.3149,28.2438,28.2991,63800.0
2008-04-01 14:25:00,35.84,35.9,35.83,35.87,75800.0,28.307,28.3544,28.2991,28.3307,75800.0
2008-04-01 14:30:00,35.87,35.95,35.83,35.94,119200.0,28.3307,28.3938,28.2991,28.3859,119200.0
2008-04-01 14:35:00,35.94,36.04,35.92,36.02,200700.0,28.3859,28.4649,28.3701,28.4491,200700.0
2008-04-01 14:40:00,36.01,36.1,35.95,36.04,180800.0,28.4412,28.5123,28.3938,28.4649,180800.0
2008-04-01 14:45:00,36.04,36.07,35.98,36.06,110300.0,28.4649,28.4886,28.4175,28.4807,110300.0
2008-04-01 14:50:00,36.05,36.08,36.02,36.04,91200.0,28.4728,28.4965,28.4491,28.4649,91200.0
2008-04-01 14:55:00,36.04,36.07,36.0,36.01,133400.0,28.4649,28.4886,28.4333,28.4412,133400.0
2008-04-01 15:00:00,36.01,36.05,35.99,36.0,142600.0,28.4412,28.4728,28.4254,28.4333,142600.0
2008-04-01 15:05:00,36.0,36.03,35.99,36.0,88200.0,28.4333,28.457,28.4254,28.4333,88200.0
2008-04-01 15:10:00,36.0,36.04,35.99,36.0,132400.0,28.4333,28.4649,28.4254,28.4333,132400.0
2008-04-01 15:15:00,36.01,36.06,35.98,36.01,126700.0,28.4412,28.4807,28.4175,28.4412,126700.0
2008-04-01 15:20:00,36.01,36.06,36.0,36.01,134900.0,28.4412,28.4807,28.4333,28.4412,134900.0
2008-04-01 15:25:00,36.0,36.1,36.0,36.1,146500.0,28.4333,28.5123,28.4333,28.5123,146500.0
2008-04-01 15:30:00,36.1,36.1,36.03,36.1,232400.0,28.5123,28.5123,28.457,28.5123,232400.0
2008-04-01 15:35:00,36.09,36.1,35.92,36.02,617100.0,28.5044,28.5123,28.3701,28.4491,617100.0
2008-04-01 15:40:00,36.02,36.07,36.02,36.05,196900.0,28.4491,28.4886,28.4491,28.4728,196900.0
2008-04-01 15:45:00,36.05,36.08,36.03,36.05,179900.0,28.4728,28.4965,28.457,28.4728,179900.0
2008-04-01 15:50:00,36.05,36.13,36.05,36.11,294200.0,28.4728,28.536,28.4728,28.5202,294200.0
2008-04-01 15:55:00,36.11,36.25,36.07,36.22,401100.0,28.5202,28.6308,28.4886,28.6071,401100.0
2008-04-02 09:30:00,35.8,36.38,35.8,36.29,211700.0,28.2754,28.7335,28.2754,28.6624,211700.0
2008-04-02 09:35:00,36.29,36.3,35.97,36.01,81600.0,28.6624,28.6703,28.4096,28.4412,81600.0
2008-04-02 09:40:00,35.99,36.11,35.96,36.01,113600.0,28.4254,28.5202,28.4017,28.4412,113600.0
2008-04-02 09:45:00,36.01,36.02,35.92,35.93,152700.0,28.4412,28.4491,28.3701,28.378,152700.0
2008-04-02 09:50:00,35.93,35.97,35.9,35.96,126000.0,28.378,28.4096,28.3544,28.4017,126000.0
2008-04-02 09:55:00,35.97,36.14,35.96,36.11,93200.0,28.4096,28.5439,28.4017,28.5202,93200.0
2008-04-02 10:00:00,36.1,36.23,36.03,36.19,94100.0,28.5123,28.615,28.457,28.5834,94100.0
2008-04-02 10:05:00,36.19,36.21,36.09,36.15,108100.0,28.5834,28.5992,28.5044,28.5518,108100.0
2008-04-02 10:10:00,36.16,36.24,36.05,36.05,209800.0,28.5597,28.6229,28.4728,28.4728,209800.0
2008-04-02 10:15:00,36.05,36.13,35.95,35.99,156300.0,28.4728,28.536,28.3938,28.4254,156300.0
2008-04-02 10:20:00,35.99,36.06,35.97,36.0,132400.0,28.4254,28.4807,28.4096,28.4333,132400.0
2008-04-02 10:25:00,36.0,36.05,35.97,36.01,120300.0,28.4333,28.4728,28.4096,28.4412,120300.0
2008-04-02 10:30:00,36.01,36.16,36.0,36.15,142300.0,28.4412,28.5597,28.4333,28.5518,142300.0
2008-04-02 10:35:00,36.14,36.16,36.11,36.16,149300.0,28.5439,28.5597,28.5202,28.5597,149300.0
2008-04-02 10:40:00,36.16,36.23,36.12,36.21,101300.0,28.5597,28.615,28.5281,28.5992,101300.0
2008-04-02 10:45:00,36.21,36.26,36.21,36.25,98700.0,28.5992,28.6387,28.5992,28.6308,98700.0
2008-04-02 10:50:00,36.25,36.35,36.24,36.25,108800.0,28.6308,28.7098,28.6229,28.6308,108800.0
2008-04-02 10:55:00,36.26,36.41,36.24,36.35,168200.0,28.6387,28.7572,28.6229,28.7098,168200.0
2008-04-02 11:00:00,36.35,36.36,36.25,36.25,107000.0,28.7098,28.7177,28.6308,28.6308,107000.0
2008-04-02 11:05:00,36.26,36.32,36.25,36.3,87800.0,28.6387,28.6861,28.6308,28.6703,87800.0
2008-04-02 11:10:00,36.31,36.47,36.31,36.46,201200.0,28.6782,28.8045,28.6782,28.7966,201200.0
2008-04-02 11:15:00,36.46,36.54,36.46,36.54,115900.0,28.7966,28.8598,28.7966,28.8598,115900.0
2008-04-02 11:20:00,36.54,36.81,36.54,36.8,248900.0,28.8598,29.0731,28.8598,29.0652,248900.0
2008-04-02 11:25:00,36.8,36.8,36.64,36.65,140900.0,29.0652,29.0652,28.9388,28.9467,140900.0
2008-04-02 11:30:00,36.65,36.67,36.61,36.61,93000.0,28.9467,28.9625,28.9151,28.9151,93000.0
2008-04-02 11:35:00,36.61,36.66,36.55,36.55,131400.0,28.9151,28.9546,28.8677,28.8677,131400.0
2008-04-02 11:40:00,36.55,36.63,36.48,36.58,227200.0,28.8677,28.9309,28.8124,28.8914,227200.0
2008-04-02 11:45:00,36.57,36.62,36.45,36.45,104400.0,28.8835,28.923,28.7887,28.7887,104400.0
2008-04-02 11:50:00,36.46,36.64,36.45,36.59,172300.0,28.7966,28.9388,28.7887,28.8993,172300.0
2008-04-02 11:55:00,36.6,36.69,36.58,36.6,112600.0,28.9072,28.9783,28.8914,28.9072,112600.0
2008-04-02 12:00:00,36.6,36.71,36.6,36.67,95600.0,28.9072,28.9941,28.9072,28.9625,95600.0
2008-04-02 12:05:00,36.67,36.72,36.65,36.69,97000.0,28.9625,29.002,28.9467,28.9783,97000.0
2008-04-02 12:10:00,36.69,36.7,36.62,36.63,75100.0,28.9783,28.9862,28.923,28.9309,75100.0
2008-04-02 12:15:00,36.64,36.67,36.58,36.59,98600.0,28.9388,28.9625,28.8914,28.8993,98600.0
2008-04-02 12:20:00,36.59,36.61,36.56,36.57,113300.0,28.8993,28.9151,28.8756,28.8835,113300.0
2008-04-02 12:25:00,36.57,36.57,36.43,36.45,99700.0,28.8835,28.8835,28.773,28.7887,99700.0
2008-04-02 12:30:00,36.46,36.55,36.46,36.53,60400.0,28.7966,28.8677,28.7966,28.8519,60400.0
2008-04-02 12:35:00,36.53,36.58,36.51,36.55,68500.0,28.8519,28.8914,28.8361,28.8677,68500.0
2008-04-02 12:40:00,36.55,36.58,36.48,36.49,78300.0,28.8677,28.8914,28.8124,28.8203,78300.0
2008-04-02 12:45:00,36.49,36.55,36.48,36.51,96700.0,28.8203,28.8677,28.8124,28.8361,96700.0
2008-04-02 12:50:00,36.51,36.51,36.45,36.47,62700.0,28.8361,28.8361,28.7887,28.8045,62700.0
2008-04-02 12:55:00,36.47,36.47,36.38,36.41,88100.0,28.8045,28.8045,28.7335,28.7572,88100.0
2008-04-02 13:00:00,36.41,36.52,36.4,36.4,84700.0,28.7572,28.844,28.7493,28.7493,84700.0
2008-04-02 13:05:00,36.41,36.43,36.33,36.4,95500.0,28.7572,28.773,28.694,28.7493,95500.0
2008-04-02 13:10:00,36.4,36.41,36.31,36.32,100900.0,28.7493,28.7572,28.6782,28.6861,100900.0
2008-04-02 13:15:00,36.33,36.36,36.29,36.33,139000.0,28.694,28.7177,28.6624,28.694,139000.0
2008-04-02 13:20:00,36.33,36.35,36.24,36.25,97300.0,28.694,28.7098,28.6229,28.6308,97300.0
2008-04-02 13:25:00,36.25,36.28,36.22,36.23,66900.0,28.6308,28.6545,28.6071,28.615,66900.0
2008-04-02 13:30:00,36.24,36.34,36.19,36.2,76500.0,28.6229,28.7019,28.5834,28.5913,76500.0
2008-04-02 13:35:00,36.2,36.26,36.2,36.21,64800.0,28.5913,28.6387,28.5913,28.5992,64800.0
2008-04-02 13:40:00,36.22,36.22,36.12,36.14,63900.0,28.6071,28.6071,28.5281,28.5439,63900.0
2008-04-02 13:45:00,36.15,36.24,36.14,36.21,79300.0,28.5518,28.6229,28.5439,28.5992,79300.0
2008-04-02 13:50:00,36.21,36.22,36.18,36.18,60600.0,28.5992,28.6071,28.5755,28.5755,60600.0
2008-04-02 13:55:00,36.19,36.21,36.13,36.15,58000.0,28.5834,28.5992,28.536,28.5518,58000.0
2008-04-02 14:00:00,36.16,36.18,36.06,36.1,107000.0,28.5597,28.5755,28.4807,28.5123,107000.0
2008-04-02 14:05:00,36.1,36.15,36.07,36.15,54600.0,28.5123,28.5518,28.4886,28.5518,54600.0
2008-04-02 14:10:00,36.15,36.25,36.13,36.23,99300.0,28.5518,28.6308,28.536,28.615,99300.0
2008-04-02 14:15:00,36.23,36.23,36.14,36.16,47600.0,28.615,28.615,28.5439,28.5597,47600.0
2008-04-02 14:20:00,36.16,36.16,36.11,36.12,59500.0,28.5597,28.5597,28.5202,28.5281,59500.0
2008-04-02 14:25:00,36.12,36.14,36.06,36.08,39300.0,28.5281,28.5439,28.4807,28.4965,39300.0
2008-04-02 14:30:00,36.08,36.09,36.0,36.09,114100.0,28.4965,28.5044,28.4333,28.5044,114100.0
2008-04-02 14:35:00,36.09,36.09,35.99,36.01,80700.0,28.5044,28.5044,28.4254,28.4412,80700.0
2008-04-02 14:40:00,36.01,36.11,36.01,36.05,94000.0,28.4412,28.5202,28.4412,28.4728,94000.0
2008-04-02 14:45:00,36.05,36.16,36.0,36.07,100200.0,28.4728,28.5597,28.4333,28.4886,100200.0
2008-04-02 14:50:00,36.07,36.08,35.97,35.98,71800.0,28.4886,28.4965,28.4096,28.4175,71800.0
2008-04-02 14:55:00,35.98,36.04,35.98,36.01,69200.0,28.4175,28.4649,28.4175,28.4412,69200.0
2008-04-02 15:00:00,36.02,36.04,36.0,36.0,87200.0,28.4491,28.4649,28.4333,28.4333,87200.0
2008-04-02 15:05:00,36.01,36.11,36.0,36.01,112900.0,28.4412,28.5202,28.4333,28.4412,112900.0
2008-04-02 15:10:00,36.01,36.1,36.0,36.01,133600.0,28.4412,28.5123,28.4333,28.4412,133600.0
2008-04-02 15:15:00,36.01,36.12,36.0,36.12,135500.0,28.4412,28.5281,28.4333,28.5281,135500.0
2008-04-02 15:20:00,36.12,36.14,36.01,36.02,111500.0,28.5281,28.5439,28.4412,28.4491,111500.0
2008-04-02 15:25:00,36.03,36.15,36.02,36.03,97300.0,28.457,28.5518,28.4491,28.457,97300.0
2008-04-02 15:30:00,36.03,36.09,36.0,36.02,89700.0,28.457,28.5044,28.4333,28.4491,89700.0
2008-04-02 15:35:00,36.02,36.05,35.91,35.96,143300.0,28.4491,28.4728,28.3622,28.4017,143300.0
2008-04-02 15:40:00,35.95,35.97,35.9,35.93,195100.0,28.3938,28.4096,28.3544,28.378,195100.0
2008-04-02 15:45:00,35.93,36.02,35.91,36.0,257500.0,28.378,28.4491,28.3622,28.4333,257500.0
2008-04-02 15:50:00,36.0,36.0,35.83,35.91,273200.0,28.4333,28.4333,28.2991,28.3622,273200.0
2008-04-02 15:55:00,35.91,36.06,35.91,35.95,265600.0,28.3622,28.4807,28.3622,28.3938,265600.0
2008-04-03 09:30:00,35.38,36.3,35.38,36.21,163000.0,27.9436,28.6703,27.9436,28.5992,163000.0
2008-04-03 09:35:00,36.2,36.31,36.18,36.26,100800.0,28.5913,28.6782,28.5755,28.6387,100800.0
2008-04-03 09:40:00,36.27,36.29,36.17,36.19,71400.0,28.6466,28.6624,28.5676,28.5834,71400.0
2008-04-03 09:45:00,36.16,36.24,36.12,36.22,74800.0,28.5597,28.6229,28.5281,28.6071,74800.0
2008-04-03 09:50:00,36.22,36.24,36.13,36.22,85400.0,28.6071,28.6229,28.536,28.6071,85400.0
2008-04-03 09:55:00,36.22,36.4,36.22,36.4,72500.0,28.6071,28.7493,28.6071,28.7493,72500.0
2008-04-03 10:00:00,36.4,36.53,36.28,36.38,146600.0,28.7493,28.8519,28.6545,28.7335,146600.0
2008-04-03 10:05:00,36.39,36.57,36.36,36.52,141700.0,28.7414,28.8835,28.7177,28.844,141700.0
2008-04-03 10:10:00,36.52,36.53,36.46,36.46,104600.0,28.844,28.8519,28.7966,28.7966,104600.0
2008-04-03 10:15:00,36.46,36.51,36.45,36.5,113000.0,28.7966,28.8361,28.7887,28.8282,113000.0
2008-04-03 10:20:00,36.5,36.55,36.49,36.51,127100.0,28.8282,28.8677,28.8203,28.8361,127100.0
2008-04-03 10:25:00,36.5,36.51,36.49,36.5,105600.0,28.8282,28.8361,28.8203,28.8282,105600.0
2008-04-03 10:30:00,36.5,36.53,36.5,36.51,111300.0,28.8282,28.8519,28.8282,28.8361,111300.0
2008-04-03 10:35:00,36.52,36.52,36.5,36.5,87400.0,28.844,28.844,28.8282,28.8282,87400.0
2008-04-03 10:40:00,36.5,36.53,36.5,36.51,76600.0,28.8282,28.8519,28.8282,28.8361,76600.0
2008-04-03 10:45:00,36.51,36.52,36.51,36.51,57900.0,28.8361,28.844,28.8361,28.8361,57900.0
2008-04-03 10:50:00,36.51,36.52,36.5,36.52,113500.0,28.8361,28.844,28.8282,28.844,113500.0
2008-04-03 10:55:00,36.52,36.57,36.51,36.53,115200.0,28.844,28.8835,28.8361,28.8519,115200.0
2008-04-03 11:00:00,36.52,36.53,36.46,36.51,169900.0,28.844,28.8519,28.7966,28.8361,169900.0
2008-04-03 11:05:00,36.5,36.53,36.48,36.51,104800.0,28.8282,28.8519,28.8124,28.8361,104800.0
2008-04-03 11:10:00,36.5,36.52,36.5,36.52,121000.0,28.8282,28.844,28.8282,28.844,121000.0
2008-04-03 11:15:00,36.51,36.64,36.51,36.63,120500.0,28.8361,28.9388,28.8361,28.9309,120500.0
2008-04-03 11:20:00,36.64,36.64,36.6,36.61,55900.0,28.9388,28.9388,28.9072,28.9151,55900.0
2008-04-03 11:25:00,36.61,36.65,36.54,36.57,2642400.0,28.9151,28.9467,28.8598,28.8835,2642400.0
2008-04-03 11:30:00,36.58,36.65,36.58,36.64,128200.0,28.8914,28.9467,28.8914,28.9388,128200.0
2008-04-03 11:35:00,36.64,36.68,36.64,36.67,163000.0,28.9388,28.9704,28.9388,28.9625,163000.0
2008-04-03 11:40:00,36.67,36.71,36.65,36.68,61700.0,28.9625,28.9941,28.9467,28.9704,61700.0
2008-04-03 11:45:00,36.68,36.78,36.66,36.7,127200.0,28.9704,29.0494,28.9546,28.9862,127200.0
2008-04-03 11:50:00,36.71,36.85,36.68,36.84,113300.0,28.9941,29.1047,28.9704,29.0968,113300.0
2008-04-03 11:55:00,36.85,36.89,36.75,36.81,155000.0,29.1047,29.1363,29.0257,29.0731,155000.0
2008-04-03 12:00:00,36.81,36.86,36.79,36.86,84700.0,29.0731,29.1126,29.0573,29.1126,84700.0
2008-04-03 12:05:00,36.86,36.86,36.77,36.84,104500.0,29.1126,29.1126,29.0415,29.0968,104500.0
2008-04-03 12:10:00,36.84,36.84,36.79,36.81,86700.0,29.0968,29.0968,29.0573,29.0731,86700.0
2008-04-03 12:15:00,36.8,36.84,36.74,36.84,120400.0,29.0652,29.0968,29.0178,29.0968,120400.0
2008-04-03 12:20:00,36.83,36.84,36.78,36.79,81100.0,29.0889,29.0968,29.0494,29.0573,81100.0
2008-04-03 12:25:00,36.79,36.79,36.74,36.77,79800.0,29.0573,29.0573,29.0178,29.0415,79800.0
2008-04-03 12:30:00,36.77,36.81,36.75,36.78,84300.0,29.0415,29.0731,29.0257,29.0494,84300.0
2008-04-03 12:35:00,36.77,36.83,36.76,36.81,57100.0,29.0415,29.0889,29.0336,29.0731,57100.0
2008-04-03 12:40:00,36.81,36.86,36.79,36.83,63400.0,29.0731,29.1126,29.0573,29.0889,63400.0
2008-04-03 12:45:00,36.83,36.84,36.78,36.78,62500.0,29.0889,29.0968,29.0494,29.0494,62500.0
2008-04-03 12:50:00,36.78,36.82,36.74,36.78,90700.0,29.0494,29.081,29.0178,29.0494,90700.0
2008-04-03 12:55:00,36.78,36.79,36.73,36.76,61800.0,29.0494,29.0573,29.0099,29.0336,61800.0
2008-04-03 13:00:00,36.77,36.81,36.75,36.8,63900.0,29.0415,29.0731,29.0257,29.0652,63900.0
2008-04-03 13:05:00,36.8,36.81,36.78,36.8,121800.0,29.0652,29.0731,29.0494,29.0652,121800.0
2008-04-03 13:10:00,36.81,36.85,36.79,36.84,147900.0,29.0731,29.1047,29.0573,29.0968,147900.0
2008-04-03 13:15:00,36.84,36.88,36.8,36.83,82400.0,29.0968,29.1284,29.0652,29.0889,82400.0
2008-04-03 13:20:00,36.82,36.82,36.8,36.8,41900.0,29.081,29.081,29.0652,29.0652,41900.0
2008-04-03 13:25:00,36.8,36.83,36.79,36.8,69900.0,29.0652,29.0889,29.0573,29.0652,69900.0
2008-04-03 13:30:00,36.81,36.83,36.8,36.8,58500.0,29.0731,29.0889,29.0652,29.0652,58500.0
2008-04-03 13:35:00,36.8,36.81,36.8,36.8,71000.0,29.0652,29.0731,29.0652,29.0652,71000.0
2008-04-03 13:40:00,36.8,36.82,36.8,36.8,130500.0,29.0652,29.081,29.0652,29.0652,130500.0
2008-04-03 13:45:00,36.81,36.81,36.8,36.81,37400.0,29.0731,29.0731,29.0652,29.0731,37400.0
2008-04-03 13:50:00,36.8,36.81,36.68,36.8,194300.0,29.0652,29.0731,28.9704,29.0652,194300.0
2008-04-03 13:55:00,36.8,36.85,36.79,36.83,71400.0,29.0652,29.1047,29.0573,29.0889,71400.0
2008-04-03 14:00:00,36.82,36.84,36.81,36.82,43400.0,29.081,29.0968,29.0731,29.081,43400.0
2008-04-03 14:05:00,36.82,36.83,36.74,36.75,79900.0,29.081,29.0889,29.0178,29.0257,79900.0
2008-04-03 14:10:00,36.76,36.77,36.7,36.72,63000.0,29.0336,29.0415,28.9862,29.002,63000.0
2008-04-03 14:15:00,36.72,36.76,36.68,36.71,72400.0,29.002,29.0336,28.9704,28.9941,72400.0
2008-04-03 14:20:00,36.71,36.71,36.58,36.58,91400.0,28.9941,28.9941,28.8914,28.8914,91400.0
2008-04-03 14:25:00,36.58,36.64,36.58,36.6,72700.0,28.8914,28.9388,28.8914,28.9072,72700.0
2008-04-03 14:30:00,36.6,36.65,36.58,36.61,75300.0,28.9072,28.9467,28.8914,28.9151,75300.0
2008-04-03 14:35:00,36.61,36.63,36.5,36.57,78200.0,28.9151,28.9309,28.8282,28.8835,78200.0
2008-04-03 14:40:00,36.57,36.65,36.57,36.6,80700.0,28.8835,28.9467,28.8835,28.9072,80700.0
2008-04-03 14:45:00,36.59,36.61,36.51,36.52,46700.0,28.8993,28.9151,28.8361,28.844,46700.0
2008-04-03 14:50:00,36.53,36.59,36.53,36.53,51000.0,28.8519,28.8993,28.8519,28.8519,51000.0
2008-04-03 14:55:00,36.53,36.56,36.5,36.56,67100.0,28.8519,28.8756,28.8282,28.8756,67100.0
2008-04-03 15:00:00,36.56,36.56,36.5,36.53,103200.0,28.8756,28.8756,28.8282,28.8519,103200.0
2008-04-03 15:05:00,36.53,36.57,36.49,36.5,75800.0,28.8519,28.8835,28.8203,28.8282,75800.0
2008-04-03 15:10:00,36.5,36.56,36.47,36.51,91300.0,28.8282,28.8756,28.8045,28.8361,91300.0
2008-04-03 15:15:00,36.51,36.51,36.47,36.49,55700.0,28.8361,28.8361,28.8045,28.8203,55700.0
2008-04-03 15:20:00,36.5,36.5,36.46,36.47,79200.0,28.8282,28.8282,28.7966,28.8045,79200.0
2008-04-03 15:25:00,36.48,36.48,36.41,36.42,103600.0,28.8124,28.8124,28.7572,28.7651,103600.0
2008-04-03 15:30:00,36.42,36.49,36.4,36.4,149300.0,28.7651,28.8203,28.7493,28.7493,149300.0
2008-04-03 15:35:00,36.41,36.49,36.39,36.44,106300.0,28.7572,28.8203,28.7414,28.7809,106300.0
2008-04-03 15:40:00,36.44,36.45,36.32,36.33,163600.0,28.7809,28.7887,28.6861,28.694,163600.0
2008-04-03 15:45:00,36.34,36.34,36.23,36.26,215200.0,28.7019,28.7019,28.615,28.6387,215200.0
2008-04-03 15:50:00,36.26,36.26,36.13,36.17,219100.0,28.6387,28.6387,28.536,28.5676,219100.0
2008-04-03 15:55:00,36.17,36.25,36.15,36.19,290700.0,28.5676,28.6308,28.5518,28.5834,290700.0
2008-04-04 09:30:00,36.15,36.49,36.15,36.32,120100.0,28.5518,28.8203,28.5518,28.6861,120100.0
2008-04-04 09:35:00,36.33,36.36,36.18,36.2,58000.0,28.694,28.7177,28.5755,28.5913,58000.0
2008-04-04 09:40:00,36.18,36.41,36.18,36.39,63400.0,28.5755,28.7572,28.5755,28.7414,63400.0
2008-04-04 09:45:00,36.39,36.53,36.29,36.3,110900.0,28.7414,28.8519,28.6624,28.6703,110900.0
2008-04-04 09:50:00,36.3,36.3,36.13,36.13,89100.0,28.6703,28.6703,28.536,28.536,89100.0
2008-04-04 09:55:00,36.13,36.25,36.06,36.19,76500.0,28.536,28.6308,28.4807,28.5834,76500.0
2008-04-04 10:00:00,36.2,36.21,36.13,36.2,62500.0,28.5913,28.5992,28.536,28.5913,62500.0
2008-04-04 10:05:00,36.21,36.23,36.17,36.2,58300.0,28.5992,28.615,28.5676,28.5913,58300.0
2008-04-04 10:10:00,36.21,36.25,36.15,36.21,64100.0,28.5992,28.6308,28.5518,28.5992,64100.0
2008-04-04 10:15:00,36.21,36.22,36.02,36.06,89400.0,28.5992,28.6071,28.4491,28.4807,89400.0
2008-04-04 10:20:00,36.07,36.1,36.05,36.08,58800.0,28.4886,28.5123,28.4728,28.4965,58800.0
2008-04-04 10:25:00,36.08,36.1,36.05,36.08,82900.0,28.4965,28.5123,28.4728,28.4965,82900.0
2008-04-04 10:30:00,36.09,36.1,36.07,36.08,74300.0,28.5044,28.5123,28.4886,28.4965,74300.0
2008-04-04 10:35:00,36.08,36.09,36.07,36.09,53800.0,28.4965,28.5044,28.4886,28.5044,53800.0
2008-04-04 10:40:00,36.08,36.15,36.06,36.14,152900.0,28.4965,28.5518,28.4807,28.5439,152900.0
2008-04-04 10:45:00,36.13,36.23,36.09,36.22,83700.0,28.536,28.615,28.5044,28.6071,83700.0
2008-04-04 10:50:00,36.22,36.34,36.21,36.34,47000.0,28.6071,28.7019,28.5992,28.7019,47000.0
2008-04-04 10:55:00,36.33,36.34,36.26,36.28,58800.0,28.694,28.7019,28.6387,28.6545,58800.0
2008-04-04 11:00:00,36.29,36.31,36.27,36.3,30000.0,28.6624,28.6782,28.6466,28.6703,30000.0
2008-04-04 11:05:00,36.3,36.34,36.26,36.32,69000.0,28.6703,28.7019,28.6387,28.6861,69000.0
2008-04-04 11:10:00,36.32,36.35,36.3,36.33,50400.0,28.6861,28.7098,28.6703,28.694,50400.0
2008-04-04 11:15:00,36.33,36.34,36.29,36.32,50400.0,28.694,28.7019,28.6624,28.6861,50400.0
2008-04-04 11:20:00,36.32,36.39,36.3,36.33,71600.0,28.6861,28.7414,28.6703,28.694,71600.0
2008-04-04 11:25:00,36.33,36.4,36.31,36.39,59400.0,28.694,28.7493,28.6782,28.7414,59400.0
2008-04-04 11:30:00,36.39,36.43,36.38,36.4,68200.0,28.7414,28.773,28.7335,28.7493,68200.0
2008-04-04 11:35:00,36.4,36.4,36.34,36.35,54600.0,28.7493,28.7493,28.7019,28.7098,54600.0
2008-04-04 11:40:00,36.36,36.4,36.32,36.32,51300.0,28.7177,28.7493,28.6861,28.6861,51300.0
2008-04-04 11:45:00,36.33,36.34,36.25,36.27,43700.0,28.694,28.7019,28.6308,28.6466,43700.0
2008-04-04 11:50:00,36.27,36.32,36.27,36.28,33400.0,28.6466,28.6861,28.6466,28.6545,33400.0
2008-04-04 11:55:00,36.27,36.29,36.26,36.28,19500.0,28.6466,28.6624,28.6387,28.6545,19500.0
2008-04-04 12:00:00,36.28,36.29,36.19,36.27,51700.0,28.6545,28.6624,28.5834,28.6466,51700.0
2008-04-04 12:05:00,36.27,36.38,36.25,36.38,142000.0,28.6466,28.7335,28.6308,28.7335,142000.0
2008-04-04 12:10:00,36.38,36.48,36.33,36.47,65600.0,28.7335,28.8124,28.694,28.8045,65600.0
2008-04-04 12:15:00,36.46,36.52,36.44,36.51,53100.0,28.7966,28.844,28.7809,28.8361,53100.0
2008-04-04 12:20:00,36.52,36.55,36.25,36.52,49700.0,28.844,28.8677,28.6308,28.844,49700.0
2008-04-04 12:25:00,36.53,36.53,36.45,36.52,49000.0,28.8519,28.8519,28.7887,28.844,49000.0
2008-04-04 12:30:00,36.52,36.53,36.49,36.49,49200.0,28.844,28.8519,28.8203,28.8203,49200.0
2008-04-04 12:35:00,36.49,36.57,36.49,36.56,29000.0,28.8203,28.8835,28.8203,28.8756,29000.0
2008-04-04 12:40:00,36.56,36.6,36.55,36.57,28700.0,28.8756,28.9072,28.8677,28.8835,28700.0
2008-04-04 12:45:00,36.58,36.58,36.55,36.56,22100.0,28.8914,28.8914,28.8677,28.8756,22100.0
2008-04-04 12:50:00,36.56,36.57,36.5,36.5,36500.0,28.8756,28.8835,28.8282,28.8282,36500.0
2008-04-04 12:55:00,36.5,36.58,36.5,36.58,26900.0,28.8282,28.8914,28.8282,28.8914,26900.0
2008-04-04 13:00:00,36.59,36.59,36.53,36.54,22800.0,28.8993,28.8993,28.8519,28.8598,22800.0
2008-04-04 13:05:00,36.53,36.56,36.49,36.5,44500.0,28.8519,28.8756,28.8203,28.8282,44500.0
2008-04-04 13:10:00,36.51,36.52,36.49,36.51,16000.0,28.8361,28.844,28.8203,28.8361,16000.0
2008-04-04 13:15:00,36.51,36.53,36.51,36.52,22100.0,28.8361,28.8519,28.8361,28.844,22100.0
2008-04-04 13:20:00,36.53,36.55,36.51,36.53,26200.0,28.8519,28.8677,28.8361,28.8519,26200.0
2008-04-04 13:25:00,36.54,36.55,36.51,36.51,47300.0,28.8598,28.8677,28.8361,28.8361,47300.0
2008-04-04 13:30:00,36.51,36.52,36.45,36.47,31500.0,28.8361,28.844,28.7887,28.8045,31500.0
2008-04-04 13:35:00,36.47,36.48,36.4,36.44,48000.0,28.8045,28.8124,28.7493,28.7809,48000.0
2008-04-04 13:40:00,36.44,36.44,36.41,36.44,35000.0,28.7809,28.7809,28.7572,28.7809,35000.0
2008-04-04 13:45:00,36.44,36.46,36.43,36.45,34300.0,28.7809,28.7966,28.773,28.7887,34300.0
2008-04-04 13:50:00,36.45,36.46,36.4,36.42,61200.0,28.7887,28.7966,28.7493,28.7651,61200.0
2008-04-04 13:55:00,36.41,36.44,36.38,36.43,58400.0,28.7572,28.7809,28.7335,28.773,58400.0
2008-04-04 14:00:00,36.43,36.45,36.42,36.43,49300.0,28.773,28.7887,28.7651,28.773,49300.0
2008-04-04 14:05:00,36.44,36.44,36.4,36.44,94100.0,28.7809,28.7809,28.7493,28.7809,94100.0
2008-04-04 14:10:00,36.43,36.45,36.42,36.45,42100.0,28.773,28.7887,28.7651,28.7887,42100.0
2008-04-04 14:15:00,36.45,36.45,36.41,36.44,44800.0,28.7887,28.7887,28.7572,28.7809,44800.0
2008-04-04 14:20:00,36.43,36.5,36.43,36.49,103300.0,28.773,28.8282,28.773,28.8203,103300.0
2008-04-04 14:25:00,36.5,36.52,36.49,36.52,58700.0,28.8282,28.844,28.8203,28.844,58700.0
2008-04-04 14:30:00,36.52,36.52,36.49,36.5,25900.0,28.844,28.844,28.8203,28.8282,25900.0
2008-04-04 14:35:00,36.51,36.55,36.49,36.53,57900.0,28.8361,28.8677,28.8203,28.8519,57900.0
2008-04-04 14:40:00,36.52,36.55,36.52,36.53,45800.0,28.844,28.8677,28.844,28.8519,45800.0
2008-04-04 14:45:00,36.53,36.57,36.53,36.57,43300.0,28.8519,28.8835,28.8519,28.8835,43300.0
2008-04-04 14:50:00,36.57,36.59,36.57,36.58,53800.0,28.8835,28.8993,28.8835,28.8914,53800.0
2008-04-04 14:55:00,36.58,36.68,36.58,36.64,100700.0,28.8914,28.9704,28.8914,28.9388,100700.0
2008-04-04 15:00:00,36.65,36.66,36.62,36.65,134800.0,28.9467,28.9546,28.923,28.9467,134800.0
2008-04-04 15:05:00,36.64,36.64,36.52,36.57,104900.0,28.9388,28.9388,28.844,28.8835,104900.0
2008-04-04 15:10:00,36.58,36.61,36.54,36.57,113200.0,28.8914,28.9151,28.8598,28.8835,113200.0
2008-04-04 15:15:00,36.57,36.66,36.57,36.64,64900.0,28.8835,28.9546,28.8835,28.9388,64900.0
2008-04-04 15:20:00,36.64,36.66,36.6,36.6,97400.0,28.9388,28.9546,28.9072,28.9072,97400.0
2008-04-04 15:25:00,36.61,36.62,36.55,36.56,126000.0,28.9151,28.923,28.8677,28.8756,126000.0
2008-04-04 15:30:00,36.56,36.57,36.54,36.55,114100.0,28.8756,28.8835,28.8598,28.8677,114100.0
2008-04-04 15:35:00,36.56,36.6,36.55,36.57,157400.0,28.8756,28.9072,28.8677,28.8835,157400.0
2008-04-04 15:40:00,36.57,36.57,36.44,36.47,145300.0,28.8835,28.8835,28.7809,28.8045,145300.0
2008-04-04 15:45:00,36.48,36.48,36.42,36.44,141100.0,28.8124,28.8124,28.7651,28.7809,141100.0
2008-04-04 15:50:00,36.44,36.52,36.42,36.45,158500.0,28.7809,28.844,28.7651,28.7887,158500.0
2008-04-04 15:55:00,36.45,36.55,36.39,36.52,169500.0,28.7887,28.8677,28.7414,28.844,169500.0
2008-04-07 09:30:00,36.74,36.74,36.5,36.61,179500.0,29.0178,29.0178,28.8282,28.9151,179500.0
2008-04-07 09:35:00,36.63,36.64,36.56,36.59,121900.0,28.9309,28.9388,28.8756,28.8993,121900.0
2008-04-07 09:40:00,36.57,36.66,36.49,36.53,145100.0,28.8835,28.9546,28.8203,28.8519,145100.0
2008-04-07 09:45:00,36.53,36.62,36.51,36.58,111200.0,28.8519,28.923,28.8361,28.8914,111200.0
2008-04-07 09:50:00,36.58,36.6,36.54,36.56,274000.0,28.8914,28.9072,28.8598,28.8756,274000.0
2008-04-07 09:55:00,36.56,36.61,36.5,36.58,373400.0,28.8756,28.9151,28.8282,28.8914,373400.0
2008-04-07 10:00:00,36.57,36.58,36.51,36.54,92000.0,28.8835,28.8914,28.8361,28.8598,92000.0
2008-04-07 10:05:00,36.53,36.56,36.51,36.53,113000.0,28.8519,28.8756,28.8361,28.8519,113000.0
2008-04-07 10:10:00,36.53,36.68,36.53,36.66,138800.0,28.8519,28.9704,28.8519,28.9546,138800.0
2008-04-07 10:15:00,36.66,36.81,36.65,36.8,154500.0,28.9546,29.0731,28.9467,29.0652,154500.0
2008-04-07 10:20:00,36.79,36.81,36.69,36.72,71100.0,29.0573,29.0731,28.9783,29.002,71100.0
2008-04-07 10:25:00,36.72,36.72,36.63,36.65,60400.0,29.002,29.002,28.9309,28.9467,60400.0
2008-04-07 10:30:00,36.65,36.66,36.59,36.64,38500.0,28.9467,28.9546,28.8993,28.9388,38500.0
2008-04-07 10:35:00,36.64,36.7,36.61,36.7,46200.0,28.9388,28.9862,28.9151,28.9862,46200.0
2008-04-07 10:40:00,36.69,36.7,36.63,36.64,43500.0,28.9783,28.9862,28.9309,28.9388,43500.0
2008-04-07 10:45:00,36.63,36.67,36.61,36.61,38400.0,28.9309,28.9625,28.9151,28.9151,38400.0
2008-04-07 10:50:00,36.62,36.63,36.53,36.57,50300.0,28.923,28.9309,28.8519,28.8835,50300.0
2008-04-07 10:55:00,36.58,36.66,36.56,36.66,30900.0,28.8914,28.9546,28.8756,28.9546,30900.0
2008-04-07 11:00:00,36.67,36.67,36.65,36.67,43600.0,28.9625,28.9625,28.9467,28.9625,43600.0
2008-04-07 11:05:00,36.67,36.69,36.64,36.65,55300.0,28.9625,28.9783,28.9388,28.9467,55300.0
2008-04-07 11:10:00,36.65,36.73,36.64,36.71,39400.0,28.9467,29.0099,28.9388,28.9941,39400.0
2008-04-07 11:15:00,36.71,36.74,36.7,36.71,36900.0,28.9941,29.0178,28.9862,28.9941,36900.0
2008-04-07 11:20:00,36.71,36.76,36.66,36.73,108000.0,28.9941,29.0336,28.9546,29.0099,108000.0
2008-04-07 11:25:00,36.74,36.78,36.74,36.75,48500.0,29.0178,29.0494,29.0178,29.0257,48500.0
2008-04-07 11:30:00,36.75,36.79,36.74,36.77,65900.0,29.0257,29.0573,29.0178,29.0415,65900.0
2008-04-07 11:35:00,36.78,36.86,36.77,36.86,63000.0,29.0494,29.1126,29.0415,29.1126,63000.0
2008-04-07 11:40:00,36.87,36.98,36.86,36.96,82300.0,29.1205,29.2074,29.1126,29.1916,82300.0
2008-04-07 11:45:00,36.95,37.01,36.93,37.01,104700.0,29.1837,29.231,29.1679,29.231,104700.0
2008-04-07 11:50:00,37.0,37.02,36.99,36.99,71700.0,29.2231,29.2389,29.2152,29.2152,71700.0
2008-04-07 11:55:00,36.99,37.04,36.97,37.04,56500.0,29.2152,29.2547,29.1995,29.2547,56500.0
2008-04-07 12:00:00,37.04,37.06,36.97,36.97,140400.0,29.2547,29.2705,29.1995,29.1995,140400.0
2008-04-07 12:05:00,36.98,36.99,36.94,36.96,68800.0,29.2074,29.2152,29.1758,29.1916,68800.0
2008-04-07 12:10:00,36.96,37.02,36.95,37.01,43100.0,29.1916,29.2389,29.1837,29.231,43100.0
2008-04-07 12:15:00,37.02,37.06,36.97,37.04,57300.0,29.2389,29.2705,29.1995,29.2547,57300.0
2008-04-07 12:20:00,37.04,37.06,37.02,37.03,47900.0,29.2547,29.2705,29.2389,29.2468,47900.0
2008-04-07 12:25:00,37.03,37.05,37.01,37.01,31100.0,29.2468,29.2626,29.231,29.231,31100.0
2008-04-07 12:30:00,37.02,37.04,36.99,37.0,61700.0,29.2389,29.2547,29.2152,29.2231,61700.0
2008-04-07 12:35:00,36.99,37.01,36.96,36.99,50000.0,29.2152,29.231,29.1916,29.2152,50000.0
2008-04-07 12:40:00,36.99,37.06,36.99,37.05,57800.0,29.2152,29.2705,29.2152,29.2626,57800.0
2008-04-07 12:45:00,37.05,37.06,37.01,37.03,57800.0,29.2626,29.2705,29.231,29.2468,57800.0
2008-04-07 12:50:00,37.03,37.07,36.97,36.98,43400.0,29.2468,29.2784,29.1995,29.2074,43400.0
2008-04-07 12:55:00,36.98,37.02,36.97,37.01,29100.0,29.2074,29.2389,29.1995,29.231,29100.0
2008-04-07 13:00:00,37.01,37.03,36.94,36.94,41300.0,29.231,29.2468,29.1758,29.1758,41300.0
2008-04-07 13:05:00,36.94,36.95,36.92,36.93,36000.0,29.1758,29.1837,29.16,29.1679,36000.0
2008-04-07 13:10:00,36.93,36.93,36.89,36.91,35700.0,29.1679,29.1679,29.1363,29.1521,35700.0
2008-04-07 13:15:00,36.9,36.92,36.89,36.92,38600.0,29.1442,29.16,29.1363,29.16,38600.0
2008-04-07 13:20:00,36.91,36.94,36.91,36.92,41700.0,29.1521,29.1758,29.1521,29.16,41700.0
2008-04-07 13:25:00,36.92,36.97,36.92,36.95,108100.0,29.16,29.1995,29.16,29.1837,108100.0
2008-04-07 13:30:00,36.95,36.95,36.94,36.94,38700.0,29.1837,29.1837,29.1758,29.1758,38700.0
2008-04-07 13:35:00,36.94,36.97,36.92,36.94,49100.0,29.1758,29.1995,29.16,29.1758,49100.0
2008-04-07 13:40:00,36.93,36.94,36.9,36.9,28500.0,29.1679,29.1758,29.1442,29.1442,28500.0
2008-04-07 13:45:00,36.9,37.04,36.9,37.01,77200.0,29.1442,29.2547,29.1442,29.231,77200.0
2008-04-07 13:50:00,37.02,37.02,36.95,36.98,57200.0,29.2389,29.2389,29.1837,29.2074,57200.0
2008-04-07 13:55:00,36.98,37.02,36.97,37.02,37800.0,29.2074,29.2389,29.1995,29.2389,37800.0
2008-04-07 14:00:00,37.02,37.07,37.01,37.06,83000.0,29.2389,29.2784,29.231,29.2705,83000.0
2008-04-07 14:05:00,37.07,37.07,37.03,37.04,51600.0,29.2784,29.2784,29.2468,29.2547,51600.0
2008-04-07 14:10:00,37.04,37.06,36.99,37.04,46300.0,29.2547,29.2705,29.2152,29.2547,46300.0
2008-04-07 14:15:00,37.04,37.05,37.02,37.02,45100.0,29.2547,29.2626,29.2389,29.2389,45100.0
2008-04-07 14:20:00,37.02,37.03,36.96,36.98,71900.0,29.2389,29.2468,29.1916,29.2074,71900.0
2008-04-07 14:25:00,36.98,37.01,36.94,36.95,60400.0,29.2074,29.231,29.1758,29.1837,60400.0
2008-04-07 14:30:00,36.94,36.96,36.9,36.92,65100.0,29.1758,29.1916,29.1442,29.16,65100.0
2008-04-07 14:35:00,36.9,36.91,36.8,36.86,79500.0,29.1442,29.1521,29.0652,29.1126,79500.0
2008-04-07 14:40:00,36.85,36.87,36.8,36.85,65600.0,29.1047,29.1205,29.0652,29.1047,65600.0
2008-04-07 14:45:00,36.84,36.86,36.82,36.82,53900.0,29.0968,29.1126,29.081,29.081,53900.0
2008-04-07 14:50:00,36.82,36.86,36.82,36.85,54000.0,29.081,29.1126,29.081,29.1047,54000.0
2008-04-07 14:55:00,36.84,36.89,36.81,36.81,73200.0,29.0968,29.1363,29.0731,29.0731,73200.0
2008-04-07 15:00:00,36.81,36.89,36.8,36.87,85900.0,29.0731,29.1363,29.0652,29.1205,85900.0
2008-04-07 15:05:00,36.88,36.88,36.86,36.88,61400.0,29.1284,29.1284,29.1126,29.1284,61400.0
2008-04-07 15:10:00,36.88,36.88,36.81,36.86,64900.0,29.1284,29.1284,29.0731,29.1126,64900.0
2008-04-07 15:15:00,36.86,36.95,36.85,36.94,92500.0,29.1126,29.1837,29.1047,29.1758,92500.0
2008-04-07 15:20:00,36.94,36.96,36.89,36.94,76400.0,29.1758,29.1916,29.1363,29.1758,76400.0
2008-04-07 15:25:00,36.94,37.0,36.92,37.0,60300.0,29.1758,29.2231,29.16,29.2231,60300.0
2008-04-07 15:30:00,36.99,37.0,36.75,36.75,202400.0,29.2152,29.2231,29.0257,29.0257,202400.0
2008-04-07 15:35:00,36.75,36.76,36.63,36.65,166500.0,29.0257,29.0336,28.9309,28.9467,166500.0
2008-04-07 15:40:00,36.66,36.77,36.63,36.75,186100.0,28.9546,29.0415,28.9309,29.0257,186100.0
2008-04-07 15:45:00,36.75,36.8,36.63,36.65,185800.0,29.0257,29.0652,28.9309,28.9467,185800.0
2008-04-07 15:50:00,36.65,36.72,36.63,36.64,217100.0,28.9467,29.002,28.9309,28.9388,217100.0
2008-04-07 15:55:00,36.64,36.82,36.64,36.76,343600.0,28.9388,29.081,28.9388,29.0336,343600.0
2008-04-08 09:30:00,36.68,37.0,36.51,37.0,114300.0,28.9704,29.2231,28.8361,29.2231,114300.0
2008-04-08 09:35:00,36.99,37.07,36.77,37.07,115800.0,29.2152,29.2784,29.0415,29.2784,115800.0
2008-04-08 09:40:00,37.06,37.15,36.95,36.98,131300.0,29.2705,29.3416,29.1837,29.2074,131300.0
2008-04-08 09:45:00,36.99,37.07,36.93,37.04,84300.0,29.2152,29.2784,29.1679,29.2547,84300.0
2008-04-08 09:50:00,37.03,37.07,37.03,37.05,115600.0,29.2468,29.2784,29.2468,29.2626,115600.0
2008-04-08 09:55:00,37.05,37.14,37.0,37.12,136300.0,29.2626,29.3337,29.2231,29.3179,136300.0
2008-04-08 10:00:00,37.11,37.25,37.02,37.24,113100.0,29.31,29.4206,29.2389,29.4127,113100.0
2008-04-08 10:05:00,37.24,37.38,37.23,37.36,236100.0,29.4127,29.5233,29.4048,29.5075,236100.0
2008-04-08 10:10:00,37.37,37.44,37.24,37.25,191000.0,29.5154,29.5707,29.4127,29.4206,191000.0
2008-04-08 10:15:00,37.27,37.3,37.2,37.22,48500.0,29.4364,29.4601,29.3811,29.3969,48500.0
2008-04-08 10:20:00,37.22,37.27,37.13,37.27,86800.0,29.3969,29.4364,29.3258,29.4364,86800.0
2008-04-08 10:25:00,37.26,37.36,37.13,37.24,169800.0,29.4285,29.5075,29.3258,29.4127,169800.0
2008-04-08 10:30:00,37.24,37.48,37.21,37.48,151400.0,29.4127,29.6023,29.389,29.6023,151400.0
2008-04-08 10:35:00,37.48,37.73,37.44,37.73,253200.0,29.6023,29.7997,29.5707,29.7997,253200.0
2008-04-08 10:40:00,37.73,37.96,37.63,37.95,416600.0,29.7997,29.9814,29.7207,29.9735,416600.0
2008-04-08 10:45:00,37.94,38.33,37.92,38.31,319100.0,29.9656,30.2736,29.9498,30.2578,319100.0
2008-04-08 10:50:00,38.29,38.3,38.01,38.06,202600.0,30.242,30.2499,30.0209,30.0604,202600.0
2008-04-08 10:55:00,38.06,38.14,37.91,37.91,98300.0,30.0604,30.1235,29.9419,29.9419,98300.0
2008-04-08 11:00:00,37.92,37.92,37.78,37.8,90800.0,29.9498,29.9498,29.8392,29.855,90800.0
2008-04-08 11:05:00,37.8,37.85,37.77,37.83,91900.0,29.855,29.8945,29.8313,29.8787,91900.0
2008-04-08 11:10:00,37.84,37.98,37.82,37.93,86300.0,29.8866,29.9972,29.8708,29.9577,86300.0
2008-04-08 11:15:00,37.92,38.06,37.91,37.96,77600.0,29.9498,30.0604,29.9419,29.9814,77600.0
2008-04-08 11:20:00,37.98,38.06,37.95,37.97,67000.0,29.9972,30.0604,29.9735,29.9893,67000.0
2008-04-08 11:25:00,37.98,38.01,37.87,37.9,81900.0,29.9972,30.0209,29.9103,29.934,81900.0
2008-04-08 11:30:00,37.9,37.97,37.88,37.95,66200.0,29.934,29.9893,29.9182,29.9735,66200.0
2008-04-08 11:35:00,37.94,38.01,37.9,37.94,65600.0,29.9656,30.0209,29.934,29.9656,65600.0
2008-04-08 11:40:00,37.95,37.97,37.92,37.94,54400.0,29.9735,29.9893,29.9498,29.9656,54400.0
2008-04-08 11:45:00,37.94,37.96,37.92,37.94,50100.0,29.9656,29.9814,29.9498,29.9656,50100.0
2008-04-08 11:50:00,37.94,37.97,37.92,37.92,56900.0,29.9656,29.9893,29.9498,29.9498,56900.0
2008-04-08 11:55:00,37.92,37.96,37.91,37.95,55000.0,29.9498,29.9814,29.9419,29.9735,55000.0
2008-04-08 12:00:00,37.96,37.96,37.83,37.88,64000.0,29.9814,29.9814,29.8787,29.9182,64000.0
2008-04-08 12:05:00,37.88,37.88,37.81,37.83,47800.0,29.9182,29.9182,29.8629,29.8787,47800.0
2008-04-08 12:10:00,37.84,37.84,37.69,37.69,124000.0,29.8866,29.8866,29.7681,29.7681,124000.0
2008-04-08 12:15:00,37.69,37.7,37.61,37.63,56600.0,29.7681,29.776,29.7049,29.7207,56600.0
2008-04-08 12:20:00,37.64,37.67,37.61,37.67,90400.0,29.7286,29.7523,29.7049,29.7523,90400.0
2008-04-08 12:25:00,37.65,37.73,37.59,37.62,65400.0,29.7365,29.7997,29.6891,29.7128,65400.0
2008-04-08 12:30:00,37.62,37.69,37.61,37.68,97100.0,29.7128,29.7681,29.7049,29.7602,97100.0
2008-04-08 12:35:00,37.68,37.72,37.66,37.69,39500.0,29.7602,29.7918,29.7444,29.7681,39500.0
2008-04-08 12:40:00,37.7,37.76,37.69,37.74,32500.0,29.776,29.8234,29.7681,29.8076,32500.0
2008-04-08 12:45:00,37.74,37.76,37.68,37.7,61300.0,29.8076,29.8234,29.7602,29.776,61300.0
2008-04-08 12:50:00,37.71,37.71,37.64,37.67,69900.0,29.7839,29.7839,29.7286,29.7523,69900.0
2008-04-08 12:55:00,37.68,37.7,37.67,37.68,28200.0,29.7602,29.776,29.7523,29.7602,28200.0
2008-04-08 13:00:00,37.69,37.69,37.65,37.67,45200.0,29.7681,29.7681,29.7365,29.7523,45200.0
2008-04-08 13:05:00,37.66,37.68,37.61,37.66,48100.0,29.7444,29.7602,29.7049,29.7444,48100.0
2008-04-08 13:10:00,37.67,37.67,37.64,37.65,46600.0,29.7523,29.7523,29.7286,29.7365,46600.0
2008-04-08 13:15:00,37.65,37.99,37.65,37.83,2123000.0,29.7365,30.0051,29.7365,29.8787,2123000.0
2008-04-08 13:20:00,37.83,37.97,37.8,37.96,143000.0,29.8787,29.9893,29.855,29.9814,143000.0
2008-04-08 13:25:00,37.96,37.97,37.91,37.95,152900.0,29.9814,29.9893,29.9419,29.9735,152900.0
2008-04-08 13:30:00,37.94,37.96,37.87,37.87,71200.0,29.9656,29.9814,29.9103,29.9103,71200.0
2008-04-08 13:35:00,37.87,37.99,37.76,37.76,576600.0,29.9103,30.0051,29.8234,29.8234,576600.0
2008-04-08 13:40:00,37.76,37.89,37.76,37.82,88900.0,29.8234,29.9261,29.8234,29.8708,88900.0
2008-04-08 13:45:00,37.82,37.87,37.82,37.85,52900.0,29.8708,29.9103,29.8708,29.8945,52900.0
2008-04-08 13:50:00,37.86,37.93,37.85,37.89,76500.0,29.9024,29.9577,29.8945,29.9261,76500.0
2008-04-08 13:55:00,37.89,37.9,37.88,37.88,55200.0,29.9261,29.934,29.9182,29.9182,55200.0
2008-04-08 14:00:00,37.89,37.91,37.82,37.9,127800.0,29.9261,29.9419,29.8708,29.934,127800.0
2008-04-08 14:05:00,37.9,37.96,37.9,37.93,223800.0,29.934,29.9814,29.934,29.9577,223800.0
2008-04-08 14:10:00,37.92,37.94,37.87,37.89,65600.0,29.9498,29.9656,29.9103,29.9261,65600.0
2008-04-08 14:15:00,37.89,37.89,37.81,37.82,59400.0,29.9261,29.9261,29.8629,29.8708,59400.0
2008-04-08 14:20:00,37.83,37.83,37.68,37.73,81400.0,29.8787,29.8787,29.7602,29.7997,81400.0
2008-04-08 14:25:00,37.74,37.82,37.7,37.82,418500.0,29.8076,29.8708,29.776,29.8708,418500.0
2008-04-08 14:30:00,37.83,37.85,37.78,37.82,47300.0,29.8787,29.8945,29.8392,29.8708,47300.0
2008-04-08 14:35:00,37.82,37.86,37.77,37.78,79100.0,29.8708,29.9024,29.8313,29.8392,79100.0
2008-04-08 14:40:00,37.78,37.8,37.73,37.75,45600.0,29.8392,29.855,29.7997,29.8155,45600.0
2008-04-08 14:45:00,37.74,37.8,37.71,37.75,109800.0,29.8076,29.855,29.7839,29.8155,109800.0
2008-04-08 14:50:00,37.75,37.75,37.69,37.7,59300.0,29.8155,29.8155,29.7681,29.776,59300.0
2008-04-08 14:55:00,37.69,37.72,37.68,37.7,75400.0,29.7681,29.7918,29.7602,29.776,75400.0
2008-04-08 15:00:00,37.7,37.7,37.62,37.64,113400.0,29.776,29.776,29.7128,29.7286,113400.0
2008-04-08 15:05:00,37.63,37.63,37.57,37.59,91400.0,29.7207,29.7207,29.6733,29.6891,91400.0
2008-04-08 15:10:00,37.59,37.6,37.57,37.6,54100.0,29.6891,29.697,29.6733,29.697,54100.0
2008-04-08 15:15:00,37.6,37.61,37.57,37.58,72100.0,29.697,29.7049,29.6733,29.6812,72100.0
2008-04-08 15:20:00,37.59,37.62,37.54,37.62,104900.0,29.6891,29.7128,29.6496,29.7128,104900.0
2008-04-08 15:25:00,37.62,37.75,37.61,37.75,135100.0,29.7128,29.8155,29.7049,29.8155,135100.0
2008-04-08 15:30:00,37.75,37.9,37.74,37.9,234700.0,29.8155,29.934,29.8076,29.934,234700.0
2008-04-08 15:35:00,37.9,37.91,37.85,37.9,178100.0,29.934,29.9419,29.8945,29.934,178100.0
2008-04-08 15:40:00,37.9,37.96,37.87,37.96,247200.0,29.934,29.9814,29.9103,29.9814,247200.0
2008-04-08 15:45:00,37.96,38.04,37.95,38.02,250100.0,29.9814,30.0446,29.9735,30.0288,250100.0
2008-04-08 15:50:00,38.02,38.02,37.92,37.93,294900.0,30.0288,30.0288,29.9498,29.9577,294900.0
2008-04-08 15:55:00,37.93,38.08,37.9,37.98,307900.0,29.9577,30.0761,29.934,29.9972,307900.0
2008-04-09 09:30:00,38.28,38.28,37.77,37.93,118400.0,30.2341,30.2341,29.8313,29.9577,118400.0
2008-04-09 09:35:00,37.96,38.1,37.88,38.03,67700.0,29.9814,30.0919,29.9182,30.0367,67700.0
2008-04-09 09:40:00,38.03,38.1,37.9,37.91,123800.0,30.0367,30.0919,29.934,29.9419,123800.0
2008-04-09 09:45:00,37.92,37.96,37.83,37.84,99400.0,29.9498,29.9814,29.8787,29.8866,99400.0
2008-04-09 09:50:00,37.83,37.85,37.68,37.69,267500.0,29.8787,29.8945,29.7602,29.7681,267500.0
2008-04-09 09:55:00,37.69,37.7,37.59,37.6,195300.0,29.7681,29.776,29.6891,29.697,195300.0
2008-04-09 10:00:00,37.6,37.64,37.57,37.58,143700.0,29.697,29.7286,29.6733,29.6812,143700.0
2008-04-09 10:05:00,37.58,37.58,37.44,37.48,356200.0,29.6812,29.6812,29.5707,29.6023,356200.0
2008-04-09 10:10:00,37.49,37.64,37.47,37.59,137800.0,29.6102,29.7286,29.5944,29.6891,137800.0
2008-04-09 10:15:00,37.59,37.76,37.58,37.74,57500.0,29.6891,29.8234,29.6812,29.8076,57500.0
2008-04-09 10:20:00,37.74,37.74,37.55,37.56,36600.0,29.8076,29.8076,29.6575,29.6654,36600.0
2008-04-09 10:25:00,37.56,37.56,37.42,37.48,55500.0,29.6654,29.6654,29.5549,29.6023,55500.0
2008-04-09 10:30:00,37.49,37.51,37.42,37.46,50200.0,29.6102,29.626,29.5549,29.5865,50200.0
2008-04-09 10:35:00,37.46,37.46,37.29,37.32,87300.0,29.5865,29.5865,29.4522,29.4759,87300.0
2008-04-09 10:40:00,37.31,37.42,37.27,37.41,79200.0,29.468,29.5549,29.4364,29.547,79200.0
2008-04-09 10:45:00,37.41,37.41,37.35,37.38,32700.0,29.547,29.547,29.4996,29.5233,32700.0
2008-04-09 10:50:00,37.38,37.55,37.38,37.51,82600.0,29.5233,29.6575,29.5233,29.626,82600.0
2008-04-09 10:55:00,37.51,37.52,37.43,37.46,55500.0,29.626,29.6339,29.5628,29.5865,55500.0
2008-04-09 11:00:00,37.45,37.53,37.45,37.51,69400.0,29.5786,29.6417,29.5786,29.626,69400.0
2008-04-09 11:05:00,37.5,37.58,37.49,37.56,59400.0,29.6181,29.6812,29.6102,29.6654,59400.0
2008-04-09 11:10:00,37.56,37.63,37.56,37.63,219200.0,29.6654,29.7207,29.6654,29.7207,219200.0
2008-04-09 11:15:00,37.63,37.74,37.59,37.72,86200.0,29.7207,29.8076,29.6891,29.7918,86200.0
2008-04-09 11:20:00,37.72,37.72,37.63,37.68,69800.0,29.7918,29.7918,29.7207,29.7602,69800.0
2008-04-09 11:25:00,37.68,37.69,37.61,37.65,72100.0,29.7602,29.7681,29.7049,29.7365,72100.0
2008-04-09 11:30:00,37.66,37.8,37.65,37.8,59600.0,29.7444,29.855,29.7365,29.855,59600.0
2008-04-09 11:35:00,37.79,37.8,37.63,37.65,98400.0,29.8471,29.855,29.7207,29.7365,98400.0
2008-04-09 11:40:00,37.66,37.8,37.65,37.78,91100.0,29.7444,29.855,29.7365,29.8392,91100.0
2008-04-09 11:45:00,37.78,37.85,37.78,37.85,175800.0,29.8392,29.8945,29.8392,29.8945,175800.0
2008-04-09 11:50:00,37.85,37.86,37.79,37.8,73000.0,29.8945,29.9024,29.8471,29.855,73000.0
2008-04-09 11:55:00,37.8,37.83,37.73,37.8,47300.0,29.855,29.8787,29.7997,29.855,47300.0
2008-04-09 12:00:00,37.8,37.85,37.78,37.85,44000.0,29.855,29.8945,29.8392,29.8945,44000.0
2008-04-09 12:05:00,37.85,37.85,37.71,37.74,35000.0,29.8945,29.8945,29.7839,29.8076,35000.0
2008-04-09 12:10:00,37.74,37.75,37.7,37.72,42400.0,29.8076,29.8155,29.776,29.7918,42400.0
2008-04-09 12:15:00,37.72,37.72,37.63,37.63,30300.0,29.7918,29.7918,29.7207,29.7207,30300.0
2008-04-09 12:20:00,37.63,37.74,37.61,37.68,70400.0,29.7207,29.8076,29.7049,29.7602,70400.0
2008-04-09 12:25:00,37.67,37.67,37.58,37.58,30400.0,29.7523,29.7523,29.6812,29.6812,30400.0
2008-04-09 12:30:00,37.59,37.6,37.5,37.51,36000.0,29.6891,29.697,29.6181,29.626,36000.0
2008-04-09 12:35:00,37.51,37.56,37.45,37.47,76400.0,29.626,29.6654,29.5786,29.5944,76400.0
2008-04-09 12:40:00,37.47,37.54,37.46,37.54,69000.0,29.5944,29.6496,29.5865,29.6496,69000.0
2008-04-09 12:45:00,37.54,37.54,37.46,37.48,58900.0,29.6496,29.6496,29.5865,29.6023,58900.0
2008-04-09 12:50:00,37.48,37.48,37.4,37.42,46300.0,29.6023,29.6023,29.5391,29.5549,46300.0
2008-04-09 12:55:00,37.42,37.43,37.37,37.38,95700.0,29.5549,29.5628,29.5154,29.5233,95700.0
2008-04-09 13:00:00,37.39,37.44,37.37,37.41,57900.0,29.5312,29.5707,29.5154,29.547,57900.0
2008-04-09 13:05:00,37.41,37.42,37.34,37.41,107500.0,29.547,29.5549,29.4917,29.547,107500.0
2008-04-09 13:10:00,37.41,37.42,37.38,37.41,61100.0,29.547,29.5549,29.5233,29.547,61100.0
2008-04-09 13:15:00,37.41,37.41,37.37,37.39,47700.0,29.547,29.547,29.5154,29.5312,47700.0
2008-04-09 13:20:00,37.39,37.43,37.38,37.4,140200.0,29.5312,29.5628,29.5233,29.5391,140200.0
2008-04-09 13:25:00,37.4,37.42,37.39,37.41,85900.0,29.5391,29.5549,29.5312,29.547,85900.0
2008-04-09 13:30:00,37.42,37.42,37.38,37.4,126500.0,29.5549,29.5549,29.5233,29.5391,126500.0
2008-04-09 13:35:00,37.4,37.41,37.3,37.33,78500.0,29.5391,29.547,29.4601,29.4838,78500.0
2008-04-09 13:40:00,37.32,37.35,37.31,37.32,60000.0,29.4759,29.4996,29.468,29.4759,60000.0
2008-04-09 13:45:00,37.32,37.36,37.32,37.32,69400.0,29.4759,29.5075,29.4759,29.4759,69400.0
2008-04-09 13:50:00,37.32,37.33,37.25,37.27,147100.0,29.4759,29.4838,29.4206,29.4364,147100.0
2008-04-09 13:55:00,37.27,37.27,37.24,37.25,39700.0,29.4364,29.4364,29.4127,29.4206,39700.0
2008-04-09 14:00:00,37.25,37.39,37.24,37.36,106000.0,29.4206,29.5312,29.4127,29.5075,106000.0
2008-04-09 14:05:00,37.36,37.36,37.23,37.28,49300.0,29.5075,29.5075,29.4048,29.4443,49300.0
2008-04-09 14:10:00,37.29,37.34,37.23,37.26,106400.0,29.4522,29.4917,29.4048,29.4285,106400.0
2008-04-09 14:15:00,37.25,37.26,37.2,37.22,55500.0,29.4206,29.4285,29.3811,29.3969,55500.0
2008-04-09 14:20:00,37.22,37.25,37.21,37.24,48700.0,29.3969,29.4206,29.389,29.4127,48700.0
2008-04-09 14:25:00,37.24,37.25,37.17,37.19,76300.0,29.4127,29.4206,29.3574,29.3732,76300.0
2008-04-09 14:30:00,37.19,37.22,37.16,37.22,39300.0,29.3732,29.3969,29.3495,29.3969,39300.0
2008-04-09 14:35:00,37.22,37.29,37.18,37.26,127900.0,29.3969,29.4522,29.3653,29.4285,127900.0
2008-04-09 14:40:00,37.26,37.27,37.22,37.24,52200.0,29.4285,29.4364,29.3969,29.4127,52200.0
2008-04-09 14:45:00,37.27,37.27,37.17,37.19,41500.0,29.4364,29.4364,29.3574,29.3732,41500.0
2008-04-09 14:50:00,37.18,37.2,37.17,37.18,54400.0,29.3653,29.3811,29.3574,29.3653,54400.0
2008-04-09 14:55:00,37.18,37.19,37.15,37.18,50600.0,29.3653,29.3732,29.3416,29.3653,50600.0
2008-04-09 15:00:00,37.17,37.27,37.16,37.26,129900.0,29.3574,29.4364,29.3495,29.4285,129900.0
2008-04-09 15:05:00,37.26,37.3,37.22,37.27,89800.0,29.4285,29.4601,29.3969,29.4364,89800.0
2008-04-09 15:10:00,37.26,37.27,37.2,37.24,48600.0,29.4285,29.4364,29.3811,29.4127,48600.0
2008-04-09 15:15:00,37.24,37.25,37.2,37.21,40800.0,29.4127,29.4206,29.3811,29.389,40800.0
2008-04-09 15:20:00,37.2,37.3,37.2,37.28,58800.0,29.3811,29.4601,29.3811,29.4443,58800.0
2008-04-09 15:25:00,37.28,37.33,37.25,37.3,64300.0,29.4443,29.4838,29.4206,29.4601,64300.0
2008-04-09 15:30:00,37.3,37.39,37.26,37.32,72100.0,29.4601,29.5312,29.4285,29.4759,72100.0
2008-04-09 15:35:00,37.32,37.35,37.28,37.32,55500.0,29.4759,29.4996,29.4443,29.4759,55500.0
2008-04-09 15:40:00,37.33,37.33,37.26,37.28,87100.0,29.4838,29.4838,29.4285,29.4443,87100.0
2008-04-09 15:45:00,37.27,37.3,37.22,37.23,86600.0,29.4364,29.4601,29.3969,29.4048,86600.0
2008-04-09 15:50:00,37.23,37.29,37.18,37.23,183700.0,29.4048,29.4522,29.3653,29.4048,183700.0
2008-04-09 15:55:00,37.23,37.3,37.22,37.28,179900.0,29.4048,29.4601,29.3969,29.4443,179900.0
2008-04-10 09:30:00,36.99,37.8,36.72,37.39,162700.0,29.2152,29.855,29.002,29.5312,162700.0
2008-04-10 09:35:00,37.42,37.45,37.2,37.43,115500.0,29.5549,29.5786,29.3811,29.5628,115500.0
2008-04-10 09:40:00,37.43,37.7,37.4,37.68,98200.0,29.5628,29.776,29.5391,29.7602,98200.0
2008-04-10 09:45:00,37.69,37.85,37.63,37.78,102200.0,29.7681,29.8945,29.7207,29.8392,102200.0
2008-04-10 09:50:00,37.77,37.78,37.71,37.71,88900.0,29.8313,29.8392,29.7839,29.7839,88900.0
2008-04-10 09:55:00,37.71,37.77,37.66,37.75,103900.0,29.7839,29.8313,29.7444,29.8155,103900.0
2008-04-10 10:00:00,37.75,37.81,37.73,37.8,87800.0,29.8155,29.8629,29.7997,29.855,87800.0
2008-04-10 10:05:00,37.8,37.8,37.69,37.73,325600.0,29.855,29.855,29.7681,29.7997,325600.0
2008-04-10 10:10:00,37.72,37.77,37.61,37.65,155400.0,29.7918,29.8313,29.7049,29.7365,155400.0
2008-04-10 10:15:00,37.64,37.65,37.45,37.47,96800.0,29.7286,29.7365,29.5786,29.5944,96800.0
2008-04-10 10:20:00,37.47,37.61,37.45,37.61,117000.0,29.5944,29.7049,29.5786,29.7049,117000.0
2008-04-10 10:25:00,37.61,37.62,37.48,37.49,104800.0,29.7049,29.7128,29.6023,29.6102,104800.0
2008-04-10 10:30:00,37.48,37.55,37.39,37.4,82700.0,29.6023,29.6575,29.5312,29.5391,82700.0
2008-04-10 10:35:00,37.4,37.41,37.29,37.29,68900.0,29.5391,29.547,29.4522,29.4522,68900.0
2008-04-10 10:40:00,37.29,37.41,37.28,37.31,127000.0,29.4522,29.547,29.4443,29.468,127000.0
2008-04-10 10:45:00,37.31,37.38,37.26,37.35,56200.0,29.468,29.5233,29.4285,29.4996,56200.0
2008-04-10 10:50:00,37.36,37.4,37.34,37.37,58700.0,29.5075,29.5391,29.4917,29.5154,58700.0
2008-04-10 10:55:00,37.38,37.43,37.37,37.37,83400.0,29.5233,29.5628,29.5154,29.5154,83400.0
2008-04-10 11:00:00,37.37,37.37,37.23,37.24,62200.0,29.5154,29.5154,29.4048,29.4127,62200.0
2008-04-10 11:05:00,37.25,37.25,37.12,37.12,93100.0,29.4206,29.4206,29.3179,29.3179,93100.0
2008-04-10 11:10:00,37.11,37.13,37.08,37.11,99600.0,29.31,29.3258,29.2863,29.31,99600.0
2008-04-10 11:15:00,37.11,37.17,37.05,37.06,123800.0,29.31,29.3574,29.2626,29.2705,123800.0
2008-04-10 11:20:00,37.07,37.07,37.02,37.02,90600.0,29.2784,29.2784,29.2389,29.2389,90600.0
2008-04-10 11:25:00,37.03,37.03,36.97,36.97,91800.0,29.2468,29.2468,29.1995,29.1995,91800.0
2008-04-10 11:30:00,36.97,37.07,36.91,37.04,115900.0,29.1995,29.2784,29.1521,29.2547,115900.0
2008-04-10 11:35:00,37.04,37.08,36.98,36.98,64600.0,29.2547,29.2863,29.2074,29.2074,64600.0
2008-04-10 11:40:00,36.97,37.01,36.93,37.0,76500.0,29.1995,29.231,29.1679,29.2231,76500.0
2008-04-10 11:45:00,36.99,37.0,36.94,36.95,65400.0,29.2152,29.2231,29.1758,29.1837,65400.0
2008-04-10 11:50:00,36.96,36.97,36.88,36.9,90100.0,29.1916,29.1995,29.1284,29.1442,90100.0
2008-04-10 11:55:00,36.9,36.92,36.87,36.88,76500.0,29.1442,29.16,29.1205,29.1284,76500.0
2008-04-10 12:00:00,36.88,36.9,36.86,36.86,52100.0,29.1284,29.1442,29.1126,29.1126,52100.0
2008-04-10 12:05:00,36.86,36.88,36.79,36.8,64500.0,29.1126,29.1284,29.0573,29.0652,64500.0
2008-04-10 12:10:00,36.8,36.84,36.78,36.84,61300.0,29.0652,29.0968,29.0494,29.0968,61300.0
2008-04-10 12:15:00,36.84,36.85,36.81,36.83,45300.0,29.0968,29.1047,29.0731,29.0889,45300.0
2008-04-10 12:20:00,36.82,36.87,36.81,36.87,57300.0,29.081,29.1205,29.0731,29.1205,57300.0
2008-04-10 12:25:00,36.87,36.92,36.86,36.91,79600.0,29.1205,29.16,29.1126,29.1521,79600.0
2008-04-10 12:30:00,36.91,37.02,36.91,37.02,60900.0,29.1521,29.2389,29.1521,29.2389,60900.0
2008-04-10 12:35:00,37.02,37.05,36.93,37.0,98800.0,29.2389,29.2626,29.1679,29.2231,98800.0
2008-04-10 12:40:00,37.0,37.05,36.98,37.05,44900.0,29.2231,29.2626,29.2074,29.2626,44900.0
2008-04-10 12:45:00,37.05,37.05,37.01,37.04,65400.0,29.2626,29.2626,29.231,29.2547,65400.0
2008-04-10 12:50:00,37.03,37.11,37.02,37.1,96400.0,29.2468,29.31,29.2389,29.3021,96400.0
2008-04-10 12:55:00,37.1,37.17,37.08,37.16,61200.0,29.3021,29.3574,29.2863,29.3495,61200.0
2008-04-10 13:00:00,37.16,37.16,37.11,37.13,89600.0,29.3495,29.3495,29.31,29.3258,89600.0
2008-04-10 13:05:00,37.13,37.13,37.06,37.07,66300.0,29.3258,29.3258,29.2705,29.2784,66300.0
2008-04-10 13:10:00,37.06,37.08,36.98,37.02,71200.0,29.2705,29.2863,29.2074,29.2389,71200.0
2008-04-10 13:15:00,37.02,37.02,36.98,36.99,46400.0,29.2389,29.2389,29.2074,29.2152,46400.0
2008-04-10 13:20:00,36.99,37.0,36.97,37.0,33100.0,29.2152,29.2231,29.1995,29.2231,33100.0
2008-04-10 13:25:00,36.99,37.0,36.92,36.94,43000.0,29.2152,29.2231,29.16,29.1758,43000.0
2008-04-10 13:30:00,36.94,36.96,36.9,36.91,56300.0,29.1758,29.1916,29.1442,29.1521,56300.0
2008-04-10 13:35:00,36.9,36.92,36.86,36.89,107100.0,29.1442,29.16,29.1126,29.1363,107100.0
2008-04-10 13:40:00,36.89,36.89,36.85,36.85,33900.0,29.1363,29.1363,29.1047,29.1047,33900.0
2008-04-10 13:45:00,36.86,36.86,36.81,36.85,50700.0,29.1126,29.1126,29.0731,29.1047,50700.0
2008-04-10 13:50:00,36.86,36.86,36.84,36.85,33500.0,29.1126,29.1126,29.0968,29.1047,33500.0
2008-04-10 13:55:00,36.85,36.85,36.82,36.82,48200.0,29.1047,29.1047,29.081,29.081,48200.0
2008-04-10 14:00:00,36.82,36.9,36.79,36.88,100300.0,29.081,29.1442,29.0573,29.1284,100300.0
2008-04-10 14:05:00,36.88,36.88,36.79,36.81,84400.0,29.1284,29.1284,29.0573,29.0731,84400.0
2008-04-10 14:10:00,36.81,36.85,36.8,36.85,72900.0,29.0731,29.1047,29.0652,29.1047,72900.0
2008-04-10 14:15:00,36.85,36.88,36.82,36.88,37700.0,29.1047,29.1284,29.081,29.1284,37700.0
2008-04-10 14:20:00,36.87,36.89,36.87,36.88,33400.0,29.1205,29.1363,29.1205,29.1284,33400.0
2008-04-10 14:25:00,36.88,36.93,36.88,36.92,24900.0,29.1284,29.1679,29.1284,29.16,24900.0
2008-04-10 14:30:00,36.92,36.92,36.85,36.86,84800.0,29.16,29.16,29.1047,29.1126,84800.0
2008-04-10 14:35:00,36.86,36.87,36.81,36.82,62100.0,29.1126,29.1205,29.0731,29.081,62100.0
2008-04-10 14:40:00,36.81,36.86,36.8,36.86,27900.0,29.0731,29.1126,29.0652,29.1126,27900.0
2008-04-10 14:45:00,36.86,36.86,36.8,36.83,60200.0,29.1126,29.1126,29.0652,29.0889,60200.0
2008-04-10 14:50:00,36.83,36.83,36.8,36.81,27300.0,29.0889,29.0889,29.0652,29.0731,27300.0
2008-04-10 14:55:00,36.82,36.84,36.8,36.81,36000.0,29.081,29.0968,29.0652,29.0731,36000.0
2008-04-10 15:00:00,36.82,36.84,36.82,36.83,56200.0,29.081,29.0968,29.081,29.0889,56200.0
2008-04-10 15:05:00,36.83,36.86,36.83,36.86,34500.0,29.0889,29.1126,29.0889,29.1126,34500.0
2008-04-10 15:10:00,36.86,36.86,36.75,36.76,75800.0,29.1126,29.1126,29.0257,29.0336,75800.0
2008-04-10 15:15:00,36.76,36.81,36.74,36.76,158600.0,29.0336,29.0731,29.0178,29.0336,158600.0
2008-04-10 15:20:00,36.75,36.77,36.73,36.74,58700.0,29.0257,29.0415,29.0099,29.0178,58700.0
2008-04-10 15:25:00,36.75,36.79,36.72,36.72,69800.0,29.0257,29.0573,29.002,29.002,69800.0
2008-04-10 15:30:00,36.72,36.72,36.61,36.61,107400.0,29.002,29.002,28.9151,28.9151,107400.0
2008-04-10 15:35:00,36.6,36.63,36.58,36.62,92800.0,28.9072,28.9309,28.8914,28.923,92800.0
2008-04-10 15:40:00,36.61,36.62,36.52,36.54,158000.0,28.9151,28.923,28.844,28.8598,158000.0
2008-04-10 15:45:00,36.54,36.63,36.54,36.63,141000.0,28.8598,28.9309,28.8598,28.9309,141000.0
2008-04-10 15:50:00,36.62,36.7,36.59,36.68,219600.0,28.923,28.9862,28.8993,28.9704,219600.0
2008-04-10 15:55:00,36.68,36.69,36.58,36.67,206000.0,28.9704,28.9783,28.8914,28.9625,206000.0
2008-04-11 09:30:00,36.5,37.0,36.5,36.71,191400.0,28.8282,29.2231,28.8282,28.9941,191400.0
2008-04-11 09:35:00,36.67,36.72,36.51,36.53,47900.0,28.9625,29.002,28.8361,28.8519,47900.0
2008-04-11 09:40:00,36.54,36.67,36.53,36.59,61800.0,28.8598,28.9625,28.8519,28.8993,61800.0
2008-04-11 09:45:00,36.59,36.6,36.17,36.19,127100.0,28.8993,28.9072,28.5676,28.5834,127100.0
2008-04-11 09:50:00,36.2,36.27,36.14,36.2,140300.0,28.5913,28.6466,28.5439,28.5913,140300.0
2008-04-11 09:55:00,36.19,36.34,36.14,36.28,79700.0,28.5834,28.7019,28.5439,28.6545,79700.0
2008-04-11 10:00:00,36.29,36.57,36.27,36.56,104000.0,28.6624,28.8835,28.6466,28.8756,104000.0
2008-04-11 10:05:00,36.56,36.63,36.47,36.49,115000.0,28.8756,28.9309,28.8045,28.8203,115000.0
2008-04-11 10:10:00,36.49,36.49,36.42,36.46,57300.0,28.8203,28.8203,28.7651,28.7966,57300.0
2008-04-11 10:15:00,36.46,36.49,36.36,36.37,75800.0,28.7966,28.8203,28.7177,28.7256,75800.0
2008-04-11 10:20:00,36.37,36.37,36.33,36.35,46500.0,28.7256,28.7256,28.694,28.7098,46500.0
2008-04-11 10:25:00,36.35,36.36,36.27,36.28,37600.0,28.7098,28.7177,28.6466,28.6545,37600.0
2008-04-11 10:30:00,36.28,36.4,36.23,36.4,35400.0,28.6545,28.7493,28.615,28.7493,35400.0
2008-04-11 10:35:00,36.4,36.46,36.38,36.46,31600.0,28.7493,28.7966,28.7335,28.7966,31600.0
2008-04-11 10:40:00,36.46,36.49,36.43,36.44,39400.0,28.7966,28.8203,28.773,28.7809,39400.0
2008-04-11 10:45:00,36.43,36.47,36.42,36.42,75000.0,28.773,28.8045,28.7651,28.7651,75000.0
2008-04-11 10:50:00,36.43,36.53,36.42,36.53,45000.0,28.773,28.8519,28.7651,28.8519,45000.0
2008-04-11 10:55:00,36.52,36.54,36.48,36.53,53700.0,28.844,28.8598,28.8124,28.8519,53700.0
2008-04-11 11:00:00,36.52,36.54,36.45,36.45,46200.0,28.844,28.8598,28.7887,28.7887,46200.0
2008-04-11 11:05:00,36.45,36.45,36.3,36.3,59400.0,28.7887,28.7887,28.6703,28.6703,59400.0
2008-04-11 11:10:00,36.31,36.31,36.24,36.26,48900.0,28.6782,28.6782,28.6229,28.6387,48900.0
2008-04-11 11:15:00,36.26,36.33,36.23,36.33,45300.0,28.6387,28.694,28.615,28.694,45300.0
2008-04-11 11:20:00,36.33,36.41,36.32,36.41,36100.0,28.694,28.7572,28.6861,28.7572,36100.0
2008-04-11 11:25:00,36.42,36.48,36.4,36.47,61200.0,28.7651,28.8124,28.7493,28.8045,61200.0
2008-04-11 11:30:00,36.47,36.48,36.44,36.45,71700.0,28.8045,28.8124,28.7809,28.7887,71700.0
2008-04-11 11:35:00,36.45,36.46,36.44,36.45,21100.0,28.7887,28.7966,28.7809,28.7887,21100.0
2008-04-11 11:40:00,36.44,36.45,36.39,36.41,35100.0,28.7809,28.7887,28.7414,28.7572,35100.0
2008-04-11 11:45:00,36.41,36.42,36.39,36.4,57000.0,28.7572,28.7651,28.7414,28.7493,57000.0
2008-04-11 11:50:00,36.4,36.43,36.37,36.42,53400.0,28.7493,28.773,28.7256,28.7651,53400.0
2008-04-11 11:55:00,36.42,36.45,36.38,36.45,32200.0,28.7651,28.7887,28.7335,28.7887,32200.0
2008-04-11 12:00:00,36.44,36.5,36.42,36.48,33600.0,28.7809,28.8282,28.7651,28.8124,33600.0
2008-04-11 12:05:00,36.47,36.51,36.45,36.5,41200.0,28.8045,28.8361,28.7887,28.8282,41200.0
2008-04-11 12:10:00,36.49,36.5,36.46,36.48,57200.0,28.8203,28.8282,28.7966,28.8124,57200.0
2008-04-11 12:15:00,36.48,36.5,36.45,36.48,125300.0,28.8124,28.8282,28.7887,28.8124,125300.0
2008-04-11 12:20:00,36.49,36.5,36.45,36.46,46100.0,28.8203,28.8282,28.7887,28.7966,46100.0
2008-04-11 12:25:00,36.46,36.46,36.35,36.35,42500.0,28.7966,28.7966,28.7098,28.7098,42500.0
2008-04-11 12:30:00,36.35,36.37,36.29,36.36,72600.0,28.7098,28.7256,28.6624,28.7177,72600.0
2008-04-11 12:35:00,36.36,36.43,36.35,36.42,76800.0,28.7177,28.773,28.7098,28.7651,76800.0
2008-04-11 12:40:00,36.42,36.44,36.37,36.37,33700.0,28.7651,28.7809,28.7256,28.7256,33700.0
2008-04-11 12:45:00,36.38,36.42,36.35,36.41,23800.0,28.7335,28.7651,28.7098,28.7572,23800.0
2008-04-11 12:50:00,36.42,36.44,36.36,36.36,36100.0,28.7651,28.7809,28.7177,28.7177,36100.0
2008-04-11 12:55:00,36.36,36.39,36.35,36.38,22100.0,28.7177,28.7414,28.7098,28.7335,22100.0
2008-04-11 13:00:00,36.38,36.38,36.34,36.36,37700.0,28.7335,28.7335,28.7019,28.7177,37700.0
2008-04-11 13:05:00,36.35,36.38,36.33,36.36,44500.0,28.7098,28.7335,28.694,28.7177,44500.0
2008-04-11 13:10:00,36.36,36.37,36.33,36.34,25000.0,28.7177,28.7256,28.694,28.7019,25000.0
2008-04-11 13:15:00,36.33,36.36,36.33,36.35,34700.0,28.694,28.7177,28.694,28.7098,34700.0
2008-04-11 13:20:00,36.35,36.36,36.26,36.29,143800.0,28.7098,28.7177,28.6387,28.6624,143800.0
2008-04-11 13:25:00,36.28,36.29,36.25,36.26,28000.0,28.6545,28.6624,28.6308,28.6387,28000.0
2008-04-11 13:30:00,36.25,36.27,36.23,36.26,23200.0,28.6308,28.6466,28.615,28.6387,23200.0
2008-04-11 13:35:00,36.27,36.28,36.2,36.2,36900.0,28.6466,28.6545,28.5913,28.5913,36900.0
2008-04-11 13:40:00,36.2,36.24,36.2,36.22,55400.0,28.5913,28.6229,28.5913,28.6071,55400.0
2008-04-11 13:45:00,36.23,36.25,36.22,36.24,24000.0,28.615,28.6308,28.6071,28.6229,24000.0
2008-04-11 13:50:00,36.23,36.23,36.18,36.19,25900.0,28.615,28.615,28.5755,28.5834,25900.0
2008-04-11 13:55:00,36.19,36.22,36.18,36.18,38100.0,28.5834,28.6071,28.5755,28.5755,38100.0
2008-04-11 14:00:00,36.18,36.21,36.17,36.19,28000.0,28.5755,28.5992,28.5676,28.5834,28000.0
2008-04-11 14:05:00,36.18,36.19,36.09,36.09,108300.0,28.5755,28.5834,28.5044,28.5044,108300.0
2008-04-11 14:10:00,36.09,36.09,36.03,36.05,56800.0,28.5044,28.5044,28.457,28.4728,56800.0
2008-04-11 14:15:00,36.05,36.06,36.04,36.04,42000.0,28.4728,28.4807,28.4649,28.4649,42000.0
2008-04-11 14:20:00,36.04,36.12,36.0,36.01,209900.0,28.4649,28.5281,28.4333,28.4412,209900.0
2008-04-11 14:25:00,36.02,36.05,35.99,36.05,102300.0,28.4491,28.4728,28.4254,28.4728,102300.0
2008-04-11 14:30:00,36.05,36.05,35.96,35.99,85600.0,28.4728,28.4728,28.4017,28.4254,85600.0
2008-04-11 14:35:00,35.99,36.01,35.98,35.99,57900.0,28.4254,28.4412,28.4175,28.4254,57900.0
2008-04-11 14:40:00,36.0,36.02,35.99,36.02,87600.0,28.4333,28.4491,28.4254,28.4491,87600.0
2008-04-11 14:45:00,36.01,36.01,35.99,35.99,77700.0,28.4412,28.4412,28.4254,28.4254,77700.0
2008-04-11 14:50:00,35.99,36.04,35.99,36.03,66800.0,28.4254,28.4649,28.4254,28.457,66800.0
2008-04-11 14:55:00,36.04,36.04,35.93,35.94,55300.0,28.4649,28.4649,28.378,28.3859,55300.0
2008-04-11 15:00:00,35.93,35.98,35.92,35.97,74400.0,28.378,28.4175,28.3701,28.4096,74400.0
2008-04-11 15:05:00,35.97,36.0,35.95,35.98,79500.0,28.4096,28.4333,28.3938,28.4175,79500.0
2008-04-11 15:10:00,35.98,35.99,35.95,35.96,66000.0,28.4175,28.4254,28.3938,28.4017,66000.0
2008-04-11 15:15:00,35.96,36.01,35.95,35.96,183200.0,28.4017,28.4412,28.3938,28.4017,183200.0
2008-04-11 15:20:00,35.96,35.99,35.94,35.99,92500.0,28.4017,28.4254,28.3859,28.4254,92500.0
2008-04-11 15:25:00,35.99,36.0,35.95,35.97,123200.0,28.4254,28.4333,28.3938,28.4096,123200.0
2008-04-11 15:30:00,35.97,35.97,35.88,35.88,228000.0,28.4096,28.4096,28.3386,28.3386,228000.0
2008-04-11 15:35:00,35.88,35.89,35.85,35.87,99600.0,28.3386,28.3465,28.3149,28.3307,99600.0
2008-04-11 15:40:00,35.87,35.89,35.83,35.85,457200.0,28.3307,28.3465,28.2991,28.3149,457200.0
2008-04-11 15:45:00,35.84,35.85,35.81,35.82,117300.0,28.307,28.3149,28.2833,28.2912,117300.0
2008-04-11 15:50:00,35.82,35.85,35.73,35.79,469500.0,28.2912,28.3149,28.2201,28.2675,469500.0
2008-04-11 15:55:00,35.79,35.87,35.76,35.87,357000.0,28.2675,28.3307,28.2438,28.3307,357000.0
2008-04-14 09:30:00,35.85,35.85,35.63,35.76,81500.0,28.3149,28.3149,28.1411,28.2438,81500.0
2008-04-14 09:35:00,35.76,36.04,35.76,35.95,47200.0,28.2438,28.4649,28.2438,28.3938,47200.0
2008-04-14 09:40:00,35.95,36.04,35.85,35.96,67900.0,28.3938,28.4649,28.3149,28.4017,67900.0
2008-04-14 09:45:00,35.96,36.01,35.84,35.99,79600.0,28.4017,28.4412,28.307,28.4254,79600.0
2008-04-14 09:50:00,35.99,35.99,35.77,35.8,64500.0,28.4254,28.4254,28.2517,28.2754,64500.0
2008-04-14 09:55:00,35.8,35.84,35.77,35.79,69200.0,28.2754,28.307,28.2517,28.2675,69200.0
2008-04-14 10:00:00,35.79,35.79,35.69,35.74,64100.0,28.2675,28.2675,28.1885,28.228,64100.0
2008-04-14 10:05:00,35.73,35.81,35.7,35.79,66200.0,28.2201,28.2833,28.1964,28.2675,66200.0
2008-04-14 10:10:00,35.8,35.81,35.77,35.78,50300.0,28.2754,28.2833,28.2517,28.2596,50300.0
2008-04-14 10:15:00,35.78,35.8,35.75,35.75,45400.0,28.2596,28.2754,28.2359,28.2359,45400.0
2008-04-14 10:20:00,35.76,35.77,35.65,35.67,46900.0,28.2438,28.2517,28.1569,28.1727,46900.0
2008-04-14 10:25:00,35.67,35.68,35.55,35.56,43200.0,28.1727,28.1806,28.0779,28.0858,43200.0
2008-04-14 10:30:00,35.56,35.75,35.53,35.74,47700.0,28.0858,28.2359,28.0621,28.228,47700.0
2008-04-14 10:35:00,35.75,35.78,35.74,35.76,31600.0,28.2359,28.2596,28.228,28.2438,31600.0
2008-04-14 10:40:00,35.77,35.79,35.74,35.78,48700.0,28.2517,28.2675,28.228,28.2596,48700.0
2008-04-14 10:45:00,35.79,35.83,35.72,35.73,82000.0,28.2675,28.2991,28.2122,28.2201,82000.0
2008-04-14 10:50:00,35.73,35.73,35.61,35.62,34300.0,28.2201,28.2201,28.1253,28.1332,34300.0
2008-04-14 10:55:00,35.61,35.73,35.6,35.71,32700.0,28.1253,28.2201,28.1174,28.2043,32700.0
2008-04-14 11:00:00,35.71,35.74,35.66,35.74,64900.0,28.2043,28.228,28.1648,28.228,64900.0
2008-04-14 11:05:00,35.75,35.87,35.75,35.86,45600.0,28.2359,28.3307,28.2359,28.3228,45600.0
2008-04-14 11:10:00,35.86,35.86,35.81,35.82,31500.0,28.3228,28.3228,28.2833,28.2912,31500.0
2008-04-14 11:15:00,35.83,35.84,35.73,35.73,40700.0,28.2991,28.307,28.2201,28.2201,40700.0
2008-04-14 11:20:00,35.74,35.77,35.69,35.75,36700.0,28.228,28.2517,28.1885,28.2359,36700.0
2008-04-14 11:25:00,35.74,35.75,35.71,35.71,47100.0,28.228,28.2359,28.2043,28.2043,47100.0
2008-04-14 11:30:00,35.71,35.72,35.68,35.7,32400.0,28.2043,28.2122,28.1806,28.1964,32400.0
2008-04-14 11:35:00,35.7,35.72,35.69,35.72,17100.0,28.1964,28.2122,28.1885,28.2122,17100.0
2008-04-14 11:40:00,35.73,35.86,35.73,35.85,30200.0,28.2201,28.3228,28.2201,28.3149,30200.0
2008-04-14 11:45:00,35.85,35.87,35.84,35.86,28300.0,28.3149,28.3307,28.307,28.3228,28300.0
2008-04-14 11:50:00,35.86,35.87,35.82,35.83,25400.0,28.3228,28.3307,28.2912,28.2991,25400.0
2008-04-14 11:55:00,35.83,35.87,35.82,35.86,27300.0,28.2991,28.3307,28.2912,28.3228,27300.0
2008-04-14 12:00:00,35.87,35.87,35.84,35.85,29600.0,28.3307,28.3307,28.307,28.3149,29600.0
2008-04-14 12:05:00,35.85,35.87,35.78,35.79,56400.0,28.3149,28.3307,28.2596,28.2675,56400.0
2008-04-14 12:10:00,35.79,35.8,35.74,35.74,37000.0,28.2675,28.2754,28.228,28.228,37000.0
2008-04-14 12:15:00,35.75,35.75,35.72,35.72,35500.0,28.2359,28.2359,28.2122,28.2122,35500.0
2008-04-14 12:20:00,35.72,35.72,35.7,35.71,37700.0,28.2122,28.2122,28.1964,28.2043,37700.0
2008-04-14 12:25:00,35.72,35.77,35.69,35.77,63900.0,28.2122,28.2517,28.1885,28.2517,63900.0
2008-04-14 12:30:00,35.76,35.8,35.75,35.77,133700.0,28.2438,28.2754,28.2359,28.2517,133700.0
2008-04-14 12:35:00,35.77,35.81,35.72,35.72,34800.0,28.2517,28.2833,28.2122,28.2122,34800.0
2008-04-14 12:40:00,35.72,35.72,35.67,35.68,31000.0,28.2122,28.2122,28.1727,28.1806,31000.0
2008-04-14 12:45:00,35.69,35.83,35.68,35.8,58900.0,28.1885,28.2991,28.1806,28.2754,58900.0
2008-04-14 12:50:00,35.79,35.88,35.79,35.86,34800.0,28.2675,28.3386,28.2675,28.3228,34800.0
2008-04-14 12:55:00,35.86,35.88,35.85,35.87,17600.0,28.3228,28.3386,28.3149,28.3307,17600.0
2008-04-14 13:00:00,35.87,35.95,35.87,35.93,55600.0,28.3307,28.3938,28.3307,28.378,55600.0
2008-04-14 13:05:00,35.93,35.98,35.92,35.97,44100.0,28.378,28.4175,28.3701,28.4096,44100.0
2008-04-14 13:10:00,35.96,36.07,35.96,36.04,53200.0,28.4017,28.4886,28.4017,28.4649,53200.0
2008-04-14 13:15:00,36.04,36.06,35.94,35.95,67700.0,28.4649,28.4807,28.3859,28.3938,67700.0
2008-04-14 13:20:00,35.95,36.01,35.94,36.01,39100.0,28.3938,28.4412,28.3859,28.4412,39100.0
2008-04-14 13:25:00,36.01,36.08,35.99,36.05,38400.0,28.4412,28.4965,28.4254,28.4728,38400.0
2008-04-14 13:30:00,36.05,36.08,36.04,36.06,25600.0,28.4728,28.4965,28.4649,28.4807,25600.0
2008-04-14 13:35:00,36.06,36.08,36.05,36.05,16400.0,28.4807,28.4965,28.4728,28.4728,16400.0
2008-04-14 13:40:00,36.05,36.09,36.0,36.09,53200.0,28.4728,28.5044,28.4333,28.5044,53200.0
2008-04-14 13:45:00,36.1,36.1,36.0,36.0,41300.0,28.5123,28.5123,28.4333,28.4333,41300.0
2008-04-14 13:50:00,36.0,36.01,35.99,36.0,48500.0,28.4333,28.4412,28.4254,28.4333,48500.0
2008-04-14 13:55:00,36.01,36.07,36.0,36.03,43800.0,28.4412,28.4886,28.4333,28.457,43800.0
2008-04-14 14:00:00,36.03,36.05,36.02,36.04,24000.0,28.457,28.4728,28.4491,28.4649,24000.0
2008-04-14 14:05:00,36.04,36.08,36.04,36.04,61600.0,28.4649,28.4965,28.4649,28.4649,61600.0
2008-04-14 14:10:00,36.04,36.07,36.03,36.04,39200.0,28.4649,28.4886,28.457,28.4649,39200.0
2008-04-14 14:15:00,36.04,36.07,36.03,36.04,58300.0,28.4649,28.4886,28.457,28.4649,58300.0
2008-04-14 14:20:00,36.04,36.06,36.02,36.04,33300.0,28.4649,28.4807,28.4491,28.4649,33300.0
2008-04-14 14:25:00,36.04,36.06,36.0,36.01,29400.0,28.4649,28.4807,28.4333,28.4412,29400.0
2008-04-14 14:30:00,36.01,36.05,36.0,36.02,74100.0,28.4412,28.4728,28.4333,28.4491,74100.0
2008-04-14 14:35:00,36.01,36.02,35.98,36.02,80500.0,28.4412,28.4491,28.4175,28.4491,80500.0
2008-04-14 14:40:00,36.03,36.05,36.02,36.04,30000.0,28.457,28.4728,28.4491,28.4649,30000.0
2008-04-14 14:45:00,36.04,36.06,36.0,36.0,47200.0,28.4649,28.4807,28.4333,28.4333,47200.0
2008-04-14 14:50:00,36.0,36.02,35.99,36.01,69800.0,28.4333,28.4491,28.4254,28.4412,69800.0
2008-04-14 14:55:00,36.0,36.02,35.98,36.0,42900.0,28.4333,28.4491,28.4175,28.4333,42900.0
2008-04-14 15:00:00,35.99,36.02,35.99,36.0,38400.0,28.4254,28.4491,28.4254,28.4333,38400.0
2008-04-14 15:05:00,35.99,36.01,35.94,35.97,62200.0,28.4254,28.4412,28.3859,28.4096,62200.0
2008-04-14 15:10:00,35.97,36.04,35.97,36.02,46100.0,28.4096,28.4649,28.4096,28.4491,46100.0
2008-04-14 15:15:00,36.02,36.04,36.02,36.04,36000.0,28.4491,28.4649,28.4491,28.4649,36000.0
2008-04-14 15:20:00,36.04,36.08,36.03,36.06,50000.0,28.4649,28.4965,28.457,28.4807,50000.0
2008-04-14 15:25:00,36.07,36.14,36.06,36.13,82800.0,28.4886,28.5439,28.4807,28.536,82800.0
2008-04-14 15:30:00,36.13,36.16,36.13,36.16,88200.0,28.536,28.5597,28.536,28.5597,88200.0
2008-04-14 15:35:00,36.15,36.17,36.08,36.09,102500.0,28.5518,28.5676,28.4965,28.5044,102500.0
2008-04-14 15:40:00,36.09,36.2,36.09,36.18,83600.0,28.5044,28.5913,28.5044,28.5755,83600.0
2008-04-14 15:45:00,36.18,36.23,36.17,36.23,81600.0,28.5755,28.615,28.5676,28.615,81600.0
2008-04-14 15:50:00,36.22,36.24,36.14,36.2,185300.0,28.6071,28.6229,28.5439,28.5913,185300.0
2008-04-14 15:55:00,36.2,36.27,36.16,36.26,270300.0,28.5913,28.6466,28.5597,28.6387,270300.0
2008-04-15 09:30:00,36.13,36.49,36.08,36.35,187700.0,28.536,28.8203,28.4965,28.7098,187700.0
2008-04-15 09:35:00,36.35,36.54,36.34,36.51,110600.0,28.7098,28.8598,28.7019,28.8361,110600.0
2008-04-15 09:40:00,36.49,36.5,36.43,36.46,110400.0,28.8203,28.8282,28.773,28.7966,110400.0
2008-04-15 09:45:00,36.46,36.6,36.46,36.6,124200.0,28.7966,28.9072,28.7966,28.9072,124200.0
2008-04-15 09:50:00,36.59,36.63,36.5,36.53,153700.0,28.8993,28.9309,28.8282,28.8519,153700.0
2008-04-15 09:55:00,36.51,36.97,36.51,36.95,162400.0,28.8361,29.1995,28.8361,29.1837,162400.0
2008-04-15 10:00:00,36.95,37.12,36.94,37.12,341100.0,29.1837,29.3179,29.1758,29.3179,341100.0
2008-04-15 10:05:00,37.12,37.22,37.08,37.2,232600.0,29.3179,29.3969,29.2863,29.3811,232600.0
2008-04-15 10:10:00,37.2,37.39,37.2,37.34,228800.0,29.3811,29.5312,29.3811,29.4917,228800.0
2008-04-15 10:15:00,37.35,37.82,37.24,37.77,470200.0,29.4996,29.8708,29.4127,29.8313,470200.0
2008-04-15 10:20:00,37.77,37.97,37.69,37.89,507900.0,29.8313,29.9893,29.7681,29.9261,507900.0
2008-04-15 10:25:00,37.88,37.89,37.76,37.77,171900.0,29.9182,29.9261,29.8234,29.8313,171900.0
2008-04-15 10:30:00,37.78,37.94,37.76,37.93,184600.0,29.8392,29.9656,29.8234,29.9577,184600.0
2008-04-15 10:35:00,37.93,38.1,37.91,38.0,412100.0,29.9577,30.0919,29.9419,30.013,412100.0
2008-04-15 10:40:00,38.0,38.02,37.91,37.97,128400.0,30.013,30.0288,29.9419,29.9893,128400.0
2008-04-15 10:45:00,37.96,37.99,37.8,37.84,154800.0,29.9814,30.0051,29.855,29.8866,154800.0
2008-04-15 10:50:00,37.84,37.85,37.69,37.69,146400.0,29.8866,29.8945,29.7681,29.7681,146400.0
2008-04-15 10:55:00,37.7,37.76,37.69,37.73,174400.0,29.776,29.8234,29.7681,29.7997,174400.0
2008-04-15 11:00:00,37.73,37.83,37.62,37.83,132500.0,29.7997,29.8787,29.7128,29.8787,132500.0
2008-04-15 11:05:00,37.83,37.83,37.73,37.74,85300.0,29.8787,29.8787,29.7997,29.8076,85300.0
2008-04-15 11:10:00,37.73,37.74,37.68,37.7,74800.0,29.7997,29.8076,29.7602,29.776,74800.0
2008-04-15 11:15:00,37.7,37.7,37.62,37.64,91700.0,29.776,29.776,29.7128,29.7286,91700.0
2008-04-15 11:20:00,37.64,37.64,37.54,37.6,119200.0,29.7286,29.7286,29.6496,29.697,119200.0
2008-04-15 11:25:00,37.6,37.6,37.44,37.44,86500.0,29.697,29.697,29.5707,29.5707,86500.0
2008-04-15 11:30:00,37.43,37.43,37.26,37.26,83600.0,29.5628,29.5628,29.4285,29.4285,83600.0
2008-04-15 11:35:00,37.26,37.5,37.26,37.49,129200.0,29.4285,29.6181,29.4285,29.6102,129200.0
2008-04-15 11:40:00,37.49,37.53,37.45,37.48,120000.0,29.6102,29.6417,29.5786,29.6023,120000.0
2008-04-15 11:45:00,37.46,37.46,37.3,37.33,95000.0,29.5865,29.5865,29.4601,29.4838,95000.0
2008-04-15 11:50:00,37.33,37.35,37.31,37.33,31300.0,29.4838,29.4996,29.468,29.4838,31300.0
2008-04-15 11:55:00,37.33,37.39,37.32,37.32,33300.0,29.4838,29.5312,29.4759,29.4759,33300.0
2008-04-15 12:00:00,37.33,37.33,37.3,37.3,89300.0,29.4838,29.4838,29.4601,29.4601,89300.0
2008-04-15 12:05:00,37.3,37.38,37.3,37.38,109500.0,29.4601,29.5233,29.4601,29.5233,109500.0
2008-04-15 12:10:00,37.38,37.4,37.3,37.31,54900.0,29.5233,29.5391,29.4601,29.468,54900.0
2008-04-15 12:15:00,37.31,37.34,37.22,37.23,53200.0,29.468,29.4917,29.3969,29.4048,53200.0
2008-04-15 12:20:00,37.22,37.23,37.15,37.17,75300.0,29.3969,29.4048,29.3416,29.3574,75300.0
2008-04-15 12:25:00,37.17,37.27,37.12,37.24,66200.0,29.3574,29.4364,29.3179,29.4127,66200.0
2008-04-15 12:30:00,37.24,37.26,37.19,37.2,36500.0,29.4127,29.4285,29.3732,29.3811,36500.0
2008-04-15 12:35:00,37.2,37.22,37.18,37.19,46900.0,29.3811,29.3969,29.3653,29.3732,46900.0
2008-04-15 12:40:00,37.19,37.21,37.16,37.16,35500.0,29.3732,29.389,29.3495,29.3495,35500.0
2008-04-15 12:45:00,37.15,37.16,37.1,37.11,30400.0,29.3416,29.3495,29.3021,29.31,30400.0
2008-04-15 12:50:00,37.11,37.11,37.04,37.1,71900.0,29.31,29.31,29.2547,29.3021,71900.0
2008-04-15 12:55:00,37.1,37.1,37.05,37.09,79200.0,29.3021,29.3021,29.2626,29.2942,79200.0
2008-04-15 13:00:00,37.08,37.09,37.05,37.08,162800.0,29.2863,29.2942,29.2626,29.2863,162800.0
2008-04-15 13:05:00,37.07,37.14,37.07,37.09,53200.0,29.2784,29.3337,29.2784,29.2942,53200.0
2008-04-15 13:10:00,37.09,37.23,37.08,37.23,65600.0,29.2942,29.4048,29.2863,29.4048,65600.0
2008-04-15 13:15:00,37.23,37.26,37.21,37.25,58700.0,29.4048,29.4285,29.389,29.4206,58700.0
2008-04-15 13:20:00,37.24,37.29,37.22,37.23,72800.0,29.4127,29.4522,29.3969,29.4048,72800.0
2008-04-15 13:25:00,37.23,37.25,37.21,37.25,54400.0,29.4048,29.4206,29.389,29.4206,54400.0
2008-04-15 13:30:00,37.25,37.3,37.22,37.26,56600.0,29.4206,29.4601,29.3969,29.4285,56600.0
2008-04-15 13:35:00,37.25,37.26,37.14,37.14,123100.0,29.4206,29.4285,29.3337,29.3337,123100.0
2008-04-15 13:40:00,37.15,37.3,37.12,37.27,195100.0,29.3416,29.4601,29.3179,29.4364,195100.0
2008-04-15 13:45:00,37.28,37.31,37.22,37.26,52100.0,29.4443,29.468,29.3969,29.4285,52100.0
2008-04-15 13:50:00,37.27,37.29,37.23,37.25,33700.0,29.4364,29.4522,29.4048,29.4206,33700.0
2008-04-15 13:55:00,37.25,37.28,37.24,37.27,39900.0,29.4206,29.4443,29.4127,29.4364,39900.0
2008-04-15 14:00:00,37.27,37.29,37.24,37.26,58100.0,29.4364,29.4522,29.4127,29.4285,58100.0
2008-04-15 14:05:00,37.27,37.27,37.22,37.23,45800.0,29.4364,29.4364,29.3969,29.4048,45800.0
2008-04-15 14:10:00,37.24,37.25,37.2,37.21,32900.0,29.4127,29.4206,29.3811,29.389,32900.0
2008-04-15 14:15:00,37.21,37.22,37.14,37.14,44800.0,29.389,29.3969,29.3337,29.3337,44800.0
2008-04-15 14:20:00,37.15,37.15,37.08,37.1,45800.0,29.3416,29.3416,29.2863,29.3021,45800.0
2008-04-15 14:25:00,37.11,37.11,37.06,37.1,35100.0,29.31,29.31,29.2705,29.3021,35100.0
2008-04-15 14:30:00,37.09,37.18,37.09,37.14,62400.0,29.2942,29.3653,29.2942,29.3337,62400.0
2008-04-15 14:35:00,37.14,37.16,37.13,37.14,48700.0,29.3337,29.3495,29.3258,29.3337,48700.0
2008-04-15 14:40:00,37.15,37.16,37.04,37.05,92700.0,29.3416,29.3495,29.2547,29.2626,92700.0
2008-04-15 14:45:00,37.05,37.09,37.01,37.02,44900.0,29.2626,29.2942,29.231,29.2389,44900.0
2008-04-15 14:50:00,37.02,37.1,37.0,37.05,102100.0,29.2389,29.3021,29.2231,29.2626,102100.0
2008-04-15 14:55:00,37.05,37.05,37.01,37.03,31300.0,29.2626,29.2626,29.231,29.2468,31300.0
2008-04-15 15:00:00,37.02,37.09,37.02,37.07,39400.0,29.2389,29.2942,29.2389,29.2784,39400.0
2008-04-15 15:05:00,37.07,37.08,37.04,37.04,48700.0,29.2784,29.2863,29.2547,29.2547,48700.0
2008-04-15 15:10:00,37.04,37.06,37.03,37.04,60300.0,29.2547,29.2705,29.2468,29.2547,60300.0
2008-04-15 15:15:00,37.04,37.09,37.01,37.09,48100.0,29.2547,29.2942,29.231,29.2942,48100.0
2008-04-15 15:20:00,37.09,37.15,37.08,37.13,72000.0,29.2942,29.3416,29.2863,29.3258,72000.0
2008-04-15 15:25:00,37.12,37.2,37.11,37.18,50200.0,29.3179,29.3811,29.31,29.3653,50200.0
2008-04-15 15:30:00,37.17,37.22,37.15,37.19,78100.0,29.3574,29.3969,29.3416,29.3732,78100.0
2008-04-15 15:35:00,37.2,37.2,37.13,37.13,55600.0,29.3811,29.3811,29.3258,29.3258,55600.0
2008-04-15 15:40:00,37.13,37.2,37.08,37.17,135300.0,29.3258,29.3811,29.2863,29.3574,135300.0
2008-04-15 15:45:00,37.17,37.2,37.11,37.11,130400.0,29.3574,29.3811,29.31,29.31,130400.0
2008-04-15 15:50:00,37.11,37.14,37.06,37.11,164100.0,29.31,29.3337,29.2705,29.31,164100.0
2008-04-15 15:55:00,37.11,37.25,37.1,37.2,163200.0,29.31,29.4206,29.3021,29.3811,163200.0
2008-04-16 09:30:00,37.27,37.27,37.0,37.0,37900.0,29.4364,29.4364,29.2231,29.2231,37900.0
2008-04-16 09:35:00,37.01,37.21,37.01,37.12,78100.0,29.231,29.389,29.231,29.3179,78100.0
2008-04-16 09:40:00,37.13,37.13,36.77,36.81,139400.0,29.3258,29.3258,29.0415,29.0731,139400.0
2008-04-16 09:45:00,36.81,36.93,36.79,36.83,160500.0,29.0731,29.1679,29.0573,29.0889,160500.0
2008-04-16 09:50:00,36.83,36.83,36.5,36.58,134000.0,29.0889,29.0889,28.8282,28.8914,134000.0
2008-04-16 09:55:00,36.57,36.71,36.46,36.47,134900.0,28.8835,28.9941,28.7966,28.8045,134900.0
2008-04-16 10:00:00,36.46,36.62,36.46,36.61,212800.0,28.7966,28.923,28.7966,28.9151,212800.0
2008-04-16 10:05:00,36.61,36.67,36.58,36.65,97300.0,28.9151,28.9625,28.8914,28.9467,97300.0
2008-04-16 10:10:00,36.67,36.67,36.46,36.5,134200.0,28.9625,28.9625,28.7966,28.8282,134200.0
2008-04-16 10:15:00,36.49,36.59,36.49,36.59,55700.0,28.8203,28.8993,28.8203,28.8993,55700.0
2008-04-16 10:20:00,36.59,36.78,36.59,36.76,106800.0,28.8993,29.0494,28.8993,29.0336,106800.0
2008-04-16 10:25:00,36.76,36.76,36.68,36.68,62700.0,29.0336,29.0336,28.9704,28.9704,62700.0
2008-04-16 10:30:00,36.67,36.67,36.58,36.59,91300.0,28.9625,28.9625,28.8914,28.8993,91300.0
2008-04-16 10:35:00,36.6,36.66,36.59,36.65,94900.0,28.9072,28.9546,28.8993,28.9467,94900.0
2008-04-16 10:40:00,36.64,36.64,36.41,36.47,126100.0,28.9388,28.9388,28.7572,28.8045,126100.0
2008-04-16 10:45:00,36.47,36.5,36.46,36.49,86300.0,28.8045,28.8282,28.7966,28.8203,86300.0
2008-04-16 10:50:00,36.49,36.6,36.48,36.6,72500.0,28.8203,28.9072,28.8124,28.9072,72500.0
2008-04-16 10:55:00,36.6,36.6,36.4,36.41,177200.0,28.9072,28.9072,28.7493,28.7572,177200.0
2008-04-16 11:00:00,36.42,36.42,36.25,36.32,162200.0,28.7651,28.7651,28.6308,28.6861,162200.0
2008-04-16 11:05:00,36.33,36.4,36.29,36.3,88700.0,28.694,28.7493,28.6624,28.6703,88700.0
2008-04-16 11:10:00,36.3,36.31,36.05,36.08,162600.0,28.6703,28.6782,28.4728,28.4965,162600.0
2008-04-16 11:15:00,36.08,36.11,35.97,36.03,165900.0,28.4965,28.5202,28.4096,28.457,165900.0
2008-04-16 11:20:00,36.02,36.14,36.01,36.11,136300.0,28.4491,28.5439,28.4412,28.5202,136300.0
2008-04-16 11:25:00,36.12,36.16,36.07,36.16,133500.0,28.5281,28.5597,28.4886,28.5597,133500.0
2008-04-16 11:30:00,36.16,36.18,36.14,36.15,77400.0,28.5597,28.5755,28.5439,28.5518,77400.0
2008-04-16 11:35:00,36.15,36.2,36.13,36.15,62200.0,28.5518,28.5913,28.536,28.5518,62200.0
2008-04-16 11:40:00,36.15,36.28,36.13,36.24,86000.0,28.5518,28.6545,28.536,28.6229,86000.0
2008-04-16 11:45:00,36.24,36.33,36.24,36.31,46100.0,28.6229,28.694,28.6229,28.6782,46100.0
2008-04-16 11:50:00,36.31,36.34,36.26,36.28,49500.0,28.6782,28.7019,28.6387,28.6545,49500.0
2008-04-16 11:55:00,36.28,36.28,36.23,36.24,41500.0,28.6545,28.6545,28.615,28.6229,41500.0
2008-04-16 12:00:00,36.25,37.17,36.12,36.15,143400.0,28.6308,29.3574,28.5281,28.5518,143400.0
2008-04-16 12:05:00,36.16,36.26,36.16,36.24,32900.0,28.5597,28.6387,28.5597,28.6229,32900.0
2008-04-16 12:10:00,36.25,36.25,36.23,36.25,48100.0,28.6308,28.6308,28.615,28.6308,48100.0
2008-04-16 12:15:00,36.25,36.25,36.17,36.2,116300.0,28.6308,28.6308,28.5676,28.5913,116300.0
2008-04-16 12:20:00,36.2,36.24,36.2,36.22,37500.0,28.5913,28.6229,28.5913,28.6071,37500.0
2008-04-16 12:25:00,36.21,36.25,36.18,36.21,67300.0,28.5992,28.6308,28.5755,28.5992,67300.0
2008-04-16 12:30:00,36.21,36.25,36.2,36.2,36000.0,28.5992,28.6308,28.5913,28.5913,36000.0
2008-04-16 12:35:00,36.2,36.23,36.2,36.2,29600.0,28.5913,28.615,28.5913,28.5913,29600.0
2008-04-16 12:40:00,36.21,36.21,36.16,36.19,47900.0,28.5992,28.5992,28.5597,28.5834,47900.0
2008-04-16 12:45:00,36.19,36.19,36.02,36.06,85000.0,28.5834,28.5834,28.4491,28.4807,85000.0
2008-04-16 12:50:00,36.06,36.1,36.03,36.1,51200.0,28.4807,28.5123,28.457,28.5123,51200.0
2008-04-16 12:55:00,36.1,36.19,36.09,36.14,60300.0,28.5123,28.5834,28.5044,28.5439,60300.0
2008-04-16 13:00:00,36.13,36.18,36.07,36.07,72800.0,28.536,28.5755,28.4886,28.4886,72800.0
2008-04-16 13:05:00,36.08,36.1,36.07,36.09,45700.0,28.4965,28.5123,28.4886,28.5044,45700.0
2008-04-16 13:10:00,36.1,36.12,35.94,35.97,105300.0,28.5123,28.5281,28.3859,28.4096,105300.0
2008-04-16 13:15:00,35.96,35.99,35.95,35.99,57400.0,28.4017,28.4254,28.3938,28.4254,57400.0
2008-04-16 13:20:00,35.99,36.05,35.97,36.01,63800.0,28.4254,28.4728,28.4096,28.4412,63800.0
2008-04-16 13:25:00,36.01,36.06,36.0,36.06,34300.0,28.4412,28.4807,28.4333,28.4807,34300.0
2008-04-16 13:30:00,36.07,36.15,35.99,36.02,152700.0,28.4886,28.5518,28.4254,28.4491,152700.0
2008-04-16 13:35:00,36.02,36.11,36.02,36.11,101800.0,28.4491,28.5202,28.4491,28.5202,101800.0
2008-04-16 13:40:00,36.11,36.13,36.09,36.1,51400.0,28.5202,28.536,28.5044,28.5123,51400.0
2008-04-16 13:45:00,36.1,36.12,36.09,36.1,116500.0,28.5123,28.5281,28.5044,28.5123,116500.0
2008-04-16 13:50:00,36.11,36.13,36.1,36.1,44400.0,28.5202,28.536,28.5123,28.5123,44400.0
2008-04-16 13:55:00,36.1,36.11,36.09,36.11,89300.0,28.5123,28.5202,28.5044,28.5202,89300.0
2008-04-16 14:00:00,36.1,36.12,36.09,36.1,304500.0,28.5123,28.5281,28.5044,28.5123,304500.0
2008-04-16 14:05:00,36.1,36.11,36.08,36.11,190900.0,28.5123,28.5202,28.4965,28.5202,190900.0
2008-04-16 14:10:00,36.11,36.14,36.08,36.1,110300.0,28.5202,28.5439,28.4965,28.5123,110300.0
2008-04-16 14:15:00,36.1,36.12,36.09,36.11,57600.0,28.5123,28.5281,28.5044,28.5202,57600.0
2008-04-16 14:20:00,36.11,36.11,36.08,36.09,51100.0,28.5202,28.5202,28.4965,28.5044,51100.0
2008-04-16 14:25:00,36.09,36.1,36.0,36.02,118700.0,28.5044,28.5123,28.4333,28.4491,118700.0
2008-04-16 14:30:00,36.02,36.05,36.01,36.03,62900.0,28.4491,28.4728,28.4412,28.457,62900.0
2008-04-16 14:35:00,36.03,36.11,36.02,36.09,57800.0,28.457,28.5202,28.4491,28.5044,57800.0
2008-04-16 14:40:00,36.09,36.1,36.03,36.03,53900.0,28.5044,28.5123,28.457,28.457,53900.0
2008-04-16 14:45:00,36.03,36.03,35.98,36.0,96100.0,28.457,28.457,28.4175,28.4333,96100.0
2008-04-16 14:50:00,36.0,36.01,35.97,36.0,117900.0,28.4333,28.4412,28.4096,28.4333,117900.0
2008-04-16 14:55:00,36.0,36.01,35.97,36.0,96600.0,28.4333,28.4412,28.4096,28.4333,96600.0
2008-04-16 15:00:00,35.99,36.0,35.91,35.92,132900.0,28.4254,28.4333,28.3622,28.3701,132900.0
2008-04-16 15:05:00,35.93,35.93,35.9,35.92,121900.0,28.378,28.378,28.3544,28.3701,121900.0
2008-04-16 15:10:00,35.92,35.92,35.76,35.78,231100.0,28.3701,28.3701,28.2438,28.2596,231100.0
2008-04-16 15:15:00,35.78,35.82,35.78,35.81,113600.0,28.2596,28.2912,28.2596,28.2833,113600.0
2008-04-16 15:20:00,35.82,35.84,35.81,35.84,160400.0,28.2912,28.307,28.2833,28.307,160400.0
2008-04-16 15:25:00,35.83,35.89,35.81,35.89,159100.0,28.2991,28.3465,28.2833,28.3465,159100.0
2008-04-16 15:30:00,35.88,35.91,35.83,35.9,127200.0,28.3386,28.3622,28.2991,28.3544,127200.0
2008-04-16 15:35:00,35.9,36.02,35.89,36.0,421500.0,28.3544,28.4491,28.3465,28.4333,421500.0
2008-04-16 15:40:00,36.0,36.07,35.99,36.0,347600.0,28.4333,28.4886,28.4254,28.4333,347600.0
2008-04-16 15:45:00,35.99,36.17,35.98,36.08,322600.0,28.4254,28.5676,28.4175,28.4965,322600.0
2008-04-16 15:50:00,36.07,36.1,35.95,36.06,506500.0,28.4886,28.5123,28.3938,28.4807,506500.0
2008-04-16 15:55:00,36.07,36.09,35.88,35.89,593000.0,28.4886,28.5044,28.3386,28.3465,593000.0
2008-04-17 09:30:00,35.72,36.22,35.72,36.13,153200.0,28.2122,28.6071,28.2122,28.536,153200.0
2008-04-17 09:35:00,36.13,36.37,36.12,36.36,86500.0,28.536,28.7256,28.5281,28.7177,86500.0
2008-04-17 09:40:00,36.35,36.47,36.34,36.4,82200.0,28.7098,28.8045,28.7019,28.7493,82200.0
2008-04-17 09:45:00,36.39,36.48,36.33,36.34,95400.0,28.7414,28.8124,28.694,28.7019,95400.0
2008-04-17 09:50:00,36.34,36.37,36.15,36.23,127400.0,28.7019,28.7256,28.5518,28.615,127400.0
2008-04-17 09:55:00,36.24,36.37,36.06,36.37,148200.0,28.6229,28.7256,28.4807,28.7256,148200.0
2008-04-17 10:00:00,36.43,36.45,36.25,36.43,94200.0,28.773,28.7887,28.6308,28.773,94200.0
2008-04-17 10:05:00,36.42,36.44,36.28,36.35,73100.0,28.7651,28.7809,28.6545,28.7098,73100.0
2008-04-17 10:10:00,36.35,36.38,36.27,36.3,59500.0,28.7098,28.7335,28.6466,28.6703,59500.0
2008-04-17 10:15:00,36.29,36.39,36.29,36.38,54300.0,28.6624,28.7414,28.6624,28.7335,54300.0
2008-04-17 10:20:00,36.39,36.39,36.34,36.39,44600.0,28.7414,28.7414,28.7019,28.7414,44600.0
2008-04-17 10:25:00,36.38,36.39,36.34,36.38,52200.0,28.7335,28.7414,28.7019,28.7335,52200.0
2008-04-17 10:30:00,36.38,36.43,36.37,36.38,69000.0,28.7335,28.773,28.7256,28.7335,69000.0
2008-04-17 10:35:00,36.38,36.38,36.3,36.3,48300.0,28.7335,28.7335,28.6703,28.6703,48300.0
2008-04-17 10:40:00,36.3,36.31,36.23,36.24,50800.0,28.6703,28.6782,28.615,28.6229,50800.0
2008-04-17 10:45:00,36.24,36.27,36.2,36.25,60700.0,28.6229,28.6466,28.5913,28.6308,60700.0
2008-04-17 10:50:00,36.25,36.33,36.23,36.32,49800.0,28.6308,28.694,28.615,28.6861,49800.0
2008-04-17 10:55:00,36.33,36.35,36.31,36.34,46100.0,28.694,28.7098,28.6782,28.7019,46100.0
2008-04-17 11:00:00,36.35,36.35,36.24,36.24,44600.0,28.7098,28.7098,28.6229,28.6229,44600.0
2008-04-17 11:05:00,36.23,36.29,36.19,36.27,117300.0,28.615,28.6624,28.5834,28.6466,117300.0
2008-04-17 11:10:00,36.26,36.41,36.26,36.4,159300.0,28.6387,28.7572,28.6387,28.7493,159300.0
2008-04-17 11:15:00,36.4,36.4,36.34,36.37,131400.0,28.7493,28.7493,28.7019,28.7256,131400.0
2008-04-17 11:20:00,36.35,36.43,36.35,36.42,41100.0,28.7098,28.773,28.7098,28.7651,41100.0
2008-04-17 11:25:00,36.43,36.43,36.34,36.35,76200.0,28.773,28.773,28.7019,28.7098,76200.0
2008-04-17 11:30:00,36.35,36.37,36.31,36.35,48700.0,28.7098,28.7256,28.6782,28.7098,48700.0
2008-04-17 11:35:00,36.35,36.41,36.34,36.39,53600.0,28.7098,28.7572,28.7019,28.7414,53600.0
2008-04-17 11:40:00,36.39,36.39,36.32,36.36,146700.0,28.7414,28.7414,28.6861,28.7177,146700.0
2008-04-17 11:45:00,36.35,36.46,36.34,36.46,76400.0,28.7098,28.7966,28.7019,28.7966,76400.0
2008-04-17 11:50:00,36.46,36.49,36.41,36.47,88100.0,28.7966,28.8203,28.7572,28.8045,88100.0
2008-04-17 11:55:00,36.47,36.5,36.45,36.49,50500.0,28.8045,28.8282,28.7887,28.8203,50500.0
2008-04-17 12:00:00,36.49,36.5,36.39,36.42,64900.0,28.8203,28.8282,28.7414,28.7651,64900.0
2008-04-17 12:05:00,36.42,36.46,36.42,36.45,40000.0,28.7651,28.7966,28.7651,28.7887,40000.0
2008-04-17 12:10:00,36.45,36.52,36.45,36.52,26400.0,28.7887,28.844,28.7887,28.844,26400.0
2008-04-17 12:15:00,36.52,36.58,36.51,36.54,58600.0,28.844,28.8914,28.8361,28.8598,58600.0
2008-04-17 12:20:00,36.54,36.54,36.46,36.46,31800.0,28.8598,28.8598,28.7966,28.7966,31800.0
2008-04-17 12:25:00,36.46,36.53,36.46,36.53,33800.0,28.7966,28.8519,28.7966,28.8519,33800.0
2008-04-17 12:30:00,36.52,36.53,36.47,36.47,32200.0,28.844,28.8519,28.8045,28.8045,32200.0
2008-04-17 12:35:00,36.47,36.47,36.38,36.39,30900.0,28.8045,28.8045,28.7335,28.7414,30900.0
2008-04-17 12:40:00,36.4,36.48,36.39,36.46,26100.0,28.7493,28.8124,28.7414,28.7966,26100.0
2008-04-17 12:45:00,36.46,36.46,36.38,36.38,33400.0,28.7966,28.7966,28.7335,28.7335,33400.0
2008-04-17 12:50:00,36.38,36.39,36.35,36.37,34000.0,28.7335,28.7414,28.7098,28.7256,34000.0
2008-04-17 12:55:00,36.37,36.46,36.37,36.42,29600.0,28.7256,28.7966,28.7256,28.7651,29600.0
2008-04-17 13:00:00,36.41,36.49,36.39,36.42,50900.0,28.7572,28.8203,28.7414,28.7651,50900.0
2008-04-17 13:05:00,36.42,36.49,36.42,36.47,40700.0,28.7651,28.8203,28.7651,28.8045,40700.0
2008-04-17 13:10:00,36.47,36.48,36.45,36.47,55000.0,28.8045,28.8124,28.7887,28.8045,55000.0
2008-04-17 13:15:00,36.48,36.49,36.46,36.49,25100.0,28.8124,28.8203,28.7966,28.8203,25100.0
2008-04-17 13:20:00,36.49,36.56,36.48,36.56,35400.0,28.8203,28.8756,28.8124,28.8756,35400.0
2008-04-17 13:25:00,36.54,36.55,36.5,36.51,29300.0,28.8598,28.8677,28.8282,28.8361,29300.0
2008-04-17 13:30:00,36.51,36.52,36.44,36.46,53500.0,28.8361,28.844,28.7809,28.7966,53500.0
2008-04-17 13:35:00,36.46,36.56,36.46,36.55,59700.0,28.7966,28.8756,28.7966,28.8677,59700.0
2008-04-17 13:40:00,36.56,36.56,36.42,36.45,48200.0,28.8756,28.8756,28.7651,28.7887,48200.0
2008-04-17 13:45:00,36.46,36.53,36.45,36.53,39100.0,28.7966,28.8519,28.7887,28.8519,39100.0
2008-04-17 13:50:00,36.52,36.53,36.49,36.5,53600.0,28.844,28.8519,28.8203,28.8282,53600.0
2008-04-17 13:55:00,36.5,36.51,36.49,36.5,38000.0,28.8282,28.8361,28.8203,28.8282,38000.0
2008-04-17 14:00:00,36.51,36.52,36.5,36.51,64100.0,28.8361,28.844,28.8282,28.8361,64100.0
2008-04-17 14:05:00,36.52,36.53,36.5,36.51,28200.0,28.844,28.8519,28.8282,28.8361,28200.0
2008-04-17 14:10:00,36.51,36.52,36.49,36.5,39600.0,28.8361,28.844,28.8203,28.8282,39600.0
2008-04-17 14:15:00,36.5,36.51,36.42,36.43,70600.0,28.8282,28.8361,28.7651,28.773,70600.0
2008-04-17 14:20:00,36.42,36.46,36.41,36.42,51300.0,28.7651,28.7966,28.7572,28.7651,51300.0
2008-04-17 14:25:00,36.42,36.44,36.4,36.42,35900.0,28.7651,28.7809,28.7493,28.7651,35900.0
2008-04-17 14:30:00,36.43,36.53,36.42,36.48,1369400.0,28.773,28.8519,28.7651,28.8124,1369400.0
2008-04-17 14:35:00,36.48,36.52,36.45,36.49,83700.0,28.8124,28.844,28.7887,28.8203,83700.0
2008-04-17 14:40:00,36.49,36.52,36.48,36.52,40500.0,28.8203,28.844,28.8124,28.844,40500.0
2008-04-17 14:45:00,36.51,36.52,36.48,36.5,45400.0,28.8361,28.844,28.8124,28.8282,45400.0
2008-04-17 14:50:00,36.51,36.51,36.45,36.46,56400.0,28.8361,28.8361,28.7887,28.7966,56400.0
2008-04-17 14:55:00,36.46,36.56,36.46,36.54,68500.0,28.7966,28.8756,28.7966,28.8598,68500.0
2008-04-17 15:00:00,36.54,36.55,36.49,36.51,91800.0,28.8598,28.8677,28.8203,28.8361,91800.0
2008-04-17 15:05:00,36.51,36.64,36.51,36.63,92300.0,28.8361,28.9388,28.8361,28.9309,92300.0
2008-04-17 15:10:00,36.63,36.64,36.58,36.58,62200.0,28.9309,28.9388,28.8914,28.8914,62200.0
2008-04-17 15:15:00,36.59,36.64,36.58,36.6,95700.0,28.8993,28.9388,28.8914,28.9072,95700.0
2008-04-17 15:20:00,36.6,36.69,36.59,36.64,69200.0,28.9072,28.9783,28.8993,28.9388,69200.0
2008-04-17 15:25:00,36.64,36.67,36.63,36.65,53100.0,28.9388,28.9625,28.9309,28.9467,53100.0
2008-04-17 15:30:00,36.66,36.66,36.58,36.65,104800.0,28.9546,28.9546,28.8914,28.9467,104800.0
2008-04-17 15:35:00,36.65,36.66,36.63,36.65,92100.0,28.9467,28.9546,28.9309,28.9467,92100.0
2008-04-17 15:40:00,36.65,36.68,36.59,36.68,175000.0,28.9467,28.9704,28.8993,28.9704,175000.0
2008-04-17 15:45:00,36.68,36.71,36.65,36.69,96600.0,28.9704,28.9941,28.9467,28.9783,96600.0
2008-04-17 15:50:00,36.69,36.69,36.59,36.61,129300.0,28.9783,28.9783,28.8993,28.9151,129300.0
2008-04-17 15:55:00,36.61,36.68,36.58,36.67,225500.0,28.9151,28.9704,28.8914,28.9625,225500.0
2008-04-18 09:30:00,36.84,37.18,36.06,36.86,944700.0,29.0968,29.3653,28.4807,29.1126,944700.0
2008-04-18 09:35:00,36.86,37.09,36.84,37.09,118900.0,29.1126,29.2942,29.0968,29.2942,118900.0
2008-04-18 09:40:00,37.07,37.15,37.02,37.04,134700.0,29.2784,29.3416,29.2389,29.2547,134700.0
2008-04-18 09:45:00,37.06,37.06,36.98,37.02,81800.0,29.2705,29.2705,29.2074,29.2389,81800.0
2008-04-18 09:50:00,37.02,37.17,36.95,37.15,334800.0,29.2389,29.3574,29.1837,29.3416,334800.0
2008-04-18 09:55:00,37.13,37.17,36.99,37.05,217200.0,29.3258,29.3574,29.2152,29.2626,217200.0
2008-04-18 10:00:00,37.05,37.15,37.04,37.15,403700.0,29.2626,29.3416,29.2547,29.3416,403700.0
2008-04-18 10:05:00,37.14,37.19,37.02,37.02,115100.0,29.3337,29.3732,29.2389,29.2389,115100.0
2008-04-18 10:10:00,37.02,37.02,36.95,37.0,163100.0,29.2389,29.2389,29.1837,29.2231,163100.0
2008-04-18 10:15:00,37.0,37.02,36.99,37.0,84100.0,29.2231,29.2389,29.2152,29.2231,84100.0
2008-04-18 10:20:00,37.0,37.01,36.97,36.98,134700.0,29.2231,29.231,29.1995,29.2074,134700.0
2008-04-18 10:25:00,36.98,37.01,36.92,36.95,202700.0,29.2074,29.231,29.16,29.1837,202700.0
2008-04-18 10:30:00,36.95,37.07,36.94,37.02,131000.0,29.1837,29.2784,29.1758,29.2389,131000.0
2008-04-18 10:35:00,37.02,37.02,36.88,36.95,134700.0,29.2389,29.2389,29.1284,29.1837,134700.0
2008-04-18 10:40:00,36.95,37.02,36.94,37.02,79800.0,29.1837,29.2389,29.1758,29.2389,79800.0
2008-04-18 10:45:00,37.02,37.08,37.01,37.08,40600.0,29.2389,29.2863,29.231,29.2863,40600.0
2008-04-18 10:50:00,37.08,37.18,37.08,37.15,100600.0,29.2863,29.3653,29.2863,29.3416,100600.0
2008-04-18 10:55:00,37.15,37.16,37.11,37.13,111200.0,29.3416,29.3495,29.31,29.3258,111200.0
2008-04-18 11:00:00,37.13,37.16,37.12,37.12,76200.0,29.3258,29.3495,29.3179,29.3179,76200.0
2008-04-18 11:05:00,37.13,37.15,37.08,37.1,130700.0,29.3258,29.3416,29.2863,29.3021,130700.0
2008-04-18 11:10:00,37.1,37.11,37.04,37.11,50800.0,29.3021,29.31,29.2547,29.31,50800.0
2008-04-18 11:15:00,37.11,37.14,37.1,37.13,54300.0,29.31,29.3337,29.3021,29.3258,54300.0
2008-04-18 11:20:00,37.13,37.21,37.13,37.19,116900.0,29.3258,29.389,29.3258,29.3732,116900.0
2008-04-18 11:25:00,37.18,37.2,37.14,37.14,69200.0,29.3653,29.3811,29.3337,29.3337,69200.0
2008-04-18 11:30:00,37.15,37.15,37.1,37.14,57300.0,29.3416,29.3416,29.3021,29.3337,57300.0
2008-04-18 11:35:00,37.14,37.16,37.13,37.15,41600.0,29.3337,29.3495,29.3258,29.3416,41600.0
2008-04-18 11:40:00,37.16,37.16,37.15,37.15,63000.0,29.3495,29.3495,29.3416,29.3416,63000.0
2008-04-18 11:45:00,37.15,37.16,37.15,37.16,40500.0,29.3416,29.3495,29.3416,29.3495,40500.0
2008-04-18 11:50:00,37.16,37.18,37.15,37.18,201200.0,29.3495,29.3653,29.3416,29.3653,201200.0
2008-04-18 11:55:00,37.19,37.25,37.17,37.24,60100.0,29.3732,29.4206,29.3574,29.4127,60100.0
2008-04-18 12:00:00,37.24,37.41,37.23,37.37,100700.0,29.4127,29.547,29.4048,29.5154,100700.0
2008-04-18 12:05:00,37.37,37.37,37.24,37.26,57100.0,29.5154,29.5154,29.4127,29.4285,57100.0
2008-04-18 12:10:00,37.25,37.26,37.21,37.25,152800.0,29.4206,29.4285,29.389,29.4206,152800.0
2008-04-18 12:15:00,37.25,37.27,37.25,37.25,38900.0,29.4206,29.4364,29.4206,29.4206,38900.0
2008-04-18 12:20:00,37.25,37.27,37.25,37.26,98600.0,29.4206,29.4364,29.4206,29.4285,98600.0
2008-04-18 12:25:00,37.26,37.26,37.24,37.25,85700.0,29.4285,29.4285,29.4127,29.4206,85700.0
2008-04-18 12:30:00,37.25,37.26,37.22,37.25,77800.0,29.4206,29.4285,29.3969,29.4206,77800.0
2008-04-18 12:35:00,37.24,37.24,37.21,37.23,34000.0,29.4127,29.4127,29.389,29.4048,34000.0
2008-04-18 12:40:00,37.23,37.24,37.2,37.2,18500.0,29.4048,29.4127,29.3811,29.3811,18500.0
2008-04-18 12:45:00,37.21,37.21,37.15,37.15,41200.0,29.389,29.389,29.3416,29.3416,41200.0
2008-04-18 12:50:00,37.15,37.16,37.1,37.12,47900.0,29.3416,29.3495,29.3021,29.3179,47900.0
2008-04-18 12:55:00,37.12,37.12,37.06,37.06,37700.0,29.3179,29.3179,29.2705,29.2705,37700.0
2008-04-18 13:00:00,37.06,37.18,37.05,37.18,48600.0,29.2705,29.3653,29.2626,29.3653,48600.0
2008-04-18 13:05:00,37.17,37.24,37.1,37.23,88200.0,29.3574,29.4127,29.3021,29.4048,88200.0
2008-04-18 13:10:00,37.23,37.23,37.17,37.17,71300.0,29.4048,29.4048,29.3574,29.3574,71300.0
2008-04-18 13:15:00,37.16,37.17,37.13,37.14,79000.0,29.3495,29.3574,29.3258,29.3337,79000.0
2008-04-18 13:20:00,37.14,37.22,37.13,37.22,55200.0,29.3337,29.3969,29.3258,29.3969,55200.0
2008-04-18 13:25:00,37.22,37.25,37.19,37.21,35300.0,29.3969,29.4206,29.3732,29.389,35300.0
2008-04-18 13:30:00,37.22,37.22,37.18,37.19,32700.0,29.3969,29.3969,29.3653,29.3732,32700.0
2008-04-18 13:35:00,37.19,37.23,37.18,37.21,45400.0,29.3732,29.4048,29.3653,29.389,45400.0
2008-04-18 13:40:00,37.21,37.23,37.2,37.2,37500.0,29.389,29.4048,29.3811,29.3811,37500.0
2008-04-18 13:45:00,37.21,37.23,37.2,37.23,64200.0,29.389,29.4048,29.3811,29.4048,64200.0
2008-04-18 13:50:00,37.23,37.26,37.19,37.24,113600.0,29.4048,29.4285,29.3732,29.4127,113600.0
2008-04-18 13:55:00,37.25,37.28,37.25,37.28,71700.0,29.4206,29.4443,29.4206,29.4443,71700.0
2008-04-18 14:00:00,37.28,37.33,37.22,37.27,74200.0,29.4443,29.4838,29.3969,29.4364,74200.0
2008-04-18 14:05:00,37.28,37.29,37.24,37.25,23200.0,29.4443,29.4522,29.4127,29.4206,23200.0
2008-04-18 14:10:00,37.25,37.29,37.24,37.28,34000.0,29.4206,29.4522,29.4127,29.4443,34000.0
2008-04-18 14:15:00,37.29,37.33,37.29,37.33,71500.0,29.4522,29.4838,29.4522,29.4838,71500.0
2008-04-18 14:20:00,37.33,37.36,37.3,37.33,40800.0,29.4838,29.5075,29.4601,29.4838,40800.0
2008-04-18 14:25:00,37.35,37.37,37.29,37.33,55100.0,29.4996,29.5154,29.4522,29.4838,55100.0
2008-04-18 14:30:00,37.33,37.33,37.24,37.24,69000.0,29.4838,29.4838,29.4127,29.4127,69000.0
2008-04-18 14:35:00,37.23,37.28,37.21,37.27,71800.0,29.4048,29.4443,29.389,29.4364,71800.0
2008-04-18 14:40:00,37.27,37.33,37.26,37.26,37000.0,29.4364,29.4838,29.4285,29.4285,37000.0
2008-04-18 14:45:00,37.27,37.35,37.26,37.34,90400.0,29.4364,29.4996,29.4285,29.4917,90400.0
2008-04-18 14:50:00,37.34,37.43,37.32,37.38,117900.0,29.4917,29.5628,29.4759,29.5233,117900.0
2008-04-18 14:55:00,37.39,37.44,37.36,37.38,91900.0,29.5312,29.5707,29.5075,29.5233,91900.0
2008-04-18 15:00:00,37.39,37.39,37.21,37.21,85100.0,29.5312,29.5312,29.389,29.389,85100.0
2008-04-18 15:05:00,37.21,37.21,37.17,37.2,80100.0,29.389,29.389,29.3574,29.3811,80100.0
2008-04-18 15:10:00,37.21,37.26,37.19,37.19,112700.0,29.389,29.4285,29.3732,29.3732,112700.0
2008-04-18 15:15:00,37.19,37.24,37.18,37.2,224700.0,29.3732,29.4127,29.3653,29.3811,224700.0
2008-04-18 15:20:00,37.2,37.21,37.15,37.17,94500.0,29.3811,29.389,29.3416,29.3574,94500.0
2008-04-18 15:25:00,37.15,37.19,37.12,37.17,100000.0,29.3416,29.3732,29.3179,29.3574,100000.0
2008-04-18 15:30:00,37.18,37.18,37.12,37.16,102200.0,29.3653,29.3653,29.3179,29.3495,102200.0
2008-04-18 15:35:00,37.16,37.16,37.13,37.14,122200.0,29.3495,29.3495,29.3258,29.3337,122200.0
2008-04-18 15:40:00,37.14,37.22,37.1,37.2,129400.0,29.3337,29.3969,29.3021,29.3811,129400.0
2008-04-18 15:45:00,37.2,37.3,37.19,37.29,245000.0,29.3811,29.4601,29.3732,29.4522,245000.0
2008-04-18 15:50:00,37.29,37.32,37.2,37.26,211600.0,29.4522,29.4759,29.3811,29.4285,211600.0
2008-04-18 15:55:00,37.26,37.31,37.25,37.25,233800.0,29.4285,29.468,29.4206,29.4206,233800.0
2008-04-21 09:30:00,37.04,37.82,37.04,37.79,179800.0,29.2547,29.8708,29.2547,29.8471,179800.0
2008-04-21 09:35:00,37.79,37.99,37.61,37.93,206200.0,29.8471,30.0051,29.7049,29.9577,206200.0
2008-04-21 09:40:00,37.93,38.02,37.84,38.01,100600.0,29.9577,30.0288,29.8866,30.0209,100600.0
2008-04-21 09:45:00,38.01,38.05,37.92,37.96,93300.0,30.0209,30.0525,29.9498,29.9814,93300.0
2008-04-21 09:50:00,37.97,37.97,37.81,37.88,107800.0,29.9893,29.9893,29.8629,29.9182,107800.0
2008-04-21 09:55:00,37.89,37.96,37.73,37.81,155300.0,29.9261,29.9814,29.7997,29.8629,155300.0
2008-04-21 10:00:00,37.81,37.81,37.67,37.79,182100.0,29.8629,29.8629,29.7523,29.8471,182100.0
2008-04-21 10:05:00,37.81,38.0,37.81,38.0,153400.0,29.8629,30.013,29.8629,30.013,153400.0
2008-04-21 10:10:00,37.98,38.01,37.89,37.91,141000.0,29.9972,30.0209,29.9261,29.9419,141000.0
2008-04-21 10:15:00,37.9,38.01,37.9,38.0,154500.0,29.934,30.0209,29.934,30.013,154500.0
2008-04-21 10:20:00,38.0,38.01,37.85,37.9,115200.0,30.013,30.0209,29.8945,29.934,115200.0
2008-04-21 10:25:00,37.92,38.0,37.88,37.98,127200.0,29.9498,30.013,29.9182,29.9972,127200.0
2008-04-21 10:30:00,37.99,37.99,37.88,37.95,64000.0,30.0051,30.0051,29.9182,29.9735,64000.0
2008-04-21 10:35:00,37.95,37.98,37.89,37.97,96100.0,29.9735,29.9972,29.9261,29.9893,96100.0
2008-04-21 10:40:00,37.96,37.96,37.75,37.87,102800.0,29.9814,29.9814,29.8155,29.9103,102800.0
2008-04-21 10:45:00,37.86,37.88,37.84,37.86,49800.0,29.9024,29.9182,29.8866,29.9024,49800.0
2008-04-21 10:50:00,37.86,37.87,37.79,37.8,73700.0,29.9024,29.9103,29.8471,29.855,73700.0
2008-04-21 10:55:00,37.8,37.87,37.79,37.8,93300.0,29.855,29.9103,29.8471,29.855,93300.0
2008-04-21 11:00:00,37.81,37.81,37.7,37.73,65200.0,29.8629,29.8629,29.776,29.7997,65200.0
2008-04-21 11:05:00,37.73,37.73,37.7,37.72,42200.0,29.7997,29.7997,29.776,29.7918,42200.0
2008-04-21 11:10:00,37.72,37.86,37.65,37.83,65300.0,29.7918,29.9024,29.7365,29.8787,65300.0
2008-04-21 11:15:00,37.82,37.84,37.76,37.81,43400.0,29.8708,29.8866,29.8234,29.8629,43400.0
2008-04-21 11:20:00,37.81,37.97,37.8,37.97,73600.0,29.8629,29.9893,29.855,29.9893,73600.0
2008-04-21 11:25:00,37.97,37.97,37.78,37.82,37500.0,29.9893,29.9893,29.8392,29.8708,37500.0
2008-04-21 11:30:00,37.81,37.82,37.79,37.81,48900.0,29.8629,29.8708,29.8471,29.8629,48900.0
2008-04-21 11:35:00,37.81,37.83,37.79,37.82,54400.0,29.8629,29.8787,29.8471,29.8708,54400.0
2008-04-21 11:40:00,37.83,37.83,37.76,37.79,47900.0,29.8787,29.8787,29.8234,29.8471,47900.0
2008-04-21 11:45:00,37.79,37.82,37.75,37.77,67100.0,29.8471,29.8708,29.8155,29.8313,67100.0
2008-04-21 11:50:00,37.77,37.79,37.72,37.77,47300.0,29.8313,29.8471,29.7918,29.8313,47300.0
2008-04-21 11:55:00,37.75,37.81,37.75,37.8,66200.0,29.8155,29.8629,29.8155,29.855,66200.0
2008-04-21 12:00:00,37.79,37.82,37.75,37.81,56100.0,29.8471,29.8708,29.8155,29.8629,56100.0
2008-04-21 12:05:00,37.81,37.83,37.8,37.81,55500.0,29.8629,29.8787,29.855,29.8629,55500.0
2008-04-21 12:10:00,37.82,37.83,37.8,37.8,107300.0,29.8708,29.8787,29.855,29.855,107300.0
2008-04-21 12:15:00,37.8,37.84,37.79,37.83,123400.0,29.855,29.8866,29.8471,29.8787,123400.0
2008-04-21 12:20:00,37.83,37.84,37.79,37.81,60100.0,29.8787,29.8866,29.8471,29.8629,60100.0
2008-04-21 12:25:00,37.81,37.83,37.78,37.82,34600.0,29.8629,29.8787,29.8392,29.8708,34600.0
2008-04-21 12:30:00,37.83,37.83,37.8,37.81,49100.0,29.8787,29.8787,29.855,29.8629,49100.0
2008-04-21 12:35:00,37.82,37.82,37.79,37.81,50400.0,29.8708,29.8708,29.8471,29.8629,50400.0
2008-04-21 12:40:00,37.82,37.82,37.79,37.79,43500.0,29.8708,29.8708,29.8471,29.8471,43500.0
2008-04-21 12:45:00,37.8,37.82,37.79,37.82,29500.0,29.855,29.8708,29.8471,29.8708,29500.0
2008-04-21 12:50:00,37.81,37.97,37.81,37.96,102300.0,29.8629,29.9893,29.8629,29.9814,102300.0
2008-04-21 12:55:00,37.96,37.97,37.81,37.83,119800.0,29.9814,29.9893,29.8629,29.8787,119800.0
2008-04-21 13:00:00,37.84,37.89,37.79,37.79,37900.0,29.8866,29.9261,29.8471,29.8471,37900.0
2008-04-21 13:05:00,37.8,37.8,37.75,37.76,38500.0,29.855,29.855,29.8155,29.8234,38500.0
2008-04-21 13:10:00,37.76,37.8,37.74,37.76,87600.0,29.8234,29.855,29.8076,29.8234,87600.0
2008-04-21 13:15:00,37.76,37.77,37.7,37.74,90600.0,29.8234,29.8313,29.776,29.8076,90600.0
2008-04-21 13:20:00,37.75,37.75,37.67,37.69,44100.0,29.8155,29.8155,29.7523,29.7681,44100.0
2008-04-21 13:25:00,37.69,37.71,37.65,37.68,157100.0,29.7681,29.7839,29.7365,29.7602,157100.0
2008-04-21 13:30:00,37.69,37.8,37.65,37.67,96500.0,29.7681,29.855,29.7365,29.7523,96500.0
2008-04-21 13:35:00,37.66,37.67,37.6,37.62,49500.0,29.7444,29.7523,29.697,29.7128,49500.0
2008-04-21 13:40:00,37.61,37.62,37.6,37.6,49700.0,29.7049,29.7128,29.697,29.697,49700.0
2008-04-21 13:45:00,37.6,37.62,37.6,37.6,53200.0,29.697,29.7128,29.697,29.697,53200.0
2008-04-21 13:50:00,37.61,37.65,37.58,37.6,70200.0,29.7049,29.7365,29.6812,29.697,70200.0
2008-04-21 13:55:00,37.6,37.7,37.59,37.69,59400.0,29.697,29.776,29.6891,29.7681,59400.0
2008-04-21 14:00:00,37.7,37.72,37.68,37.7,51300.0,29.776,29.7918,29.7602,29.776,51300.0
2008-04-21 14:05:00,37.7,37.71,37.68,37.68,55300.0,29.776,29.7839,29.7602,29.7602,55300.0
2008-04-21 14:10:00,37.68,37.69,37.62,37.68,66000.0,29.7602,29.7681,29.7128,29.7602,66000.0
2008-04-21 14:15:00,37.68,37.71,37.65,37.67,101200.0,29.7602,29.7839,29.7365,29.7523,101200.0
2008-04-21 14:20:00,37.67,37.7,37.64,37.69,101500.0,29.7523,29.776,29.7286,29.7681,101500.0
2008-04-21 14:25:00,37.7,37.7,37.67,37.69,71600.0,29.776,29.776,29.7523,29.7681,71600.0
2008-04-21 14:30:00,37.69,37.72,37.61,37.68,151700.0,29.7681,29.7918,29.7049,29.7602,151700.0
2008-04-21 14:35:00,37.69,37.69,37.63,37.64,132700.0,29.7681,29.7681,29.7207,29.7286,132700.0
2008-04-21 14:40:00,37.64,37.64,37.6,37.6,67600.0,29.7286,29.7286,29.697,29.697,67600.0
2008-04-21 14:45:00,37.6,37.64,37.6,37.61,74300.0,29.697,29.7286,29.697,29.7049,74300.0
2008-04-21 14:50:00,37.62,37.65,37.6,37.65,90400.0,29.7128,29.7365,29.697,29.7365,90400.0
2008-04-21 14:55:00,37.65,37.7,37.65,37.7,82600.0,29.7365,29.776,29.7365,29.776,82600.0
2008-04-21 15:00:00,37.7,37.71,37.68,37.7,72800.0,29.776,29.7839,29.7602,29.776,72800.0
2008-04-21 15:05:00,37.71,37.83,37.69,37.83,129500.0,29.7839,29.8787,29.7681,29.8787,129500.0
2008-04-21 15:10:00,37.82,37.86,37.79,37.84,102300.0,29.8708,29.9024,29.8471,29.8866,102300.0
2008-04-21 15:15:00,37.84,37.9,37.81,37.85,116900.0,29.8866,29.934,29.8629,29.8945,116900.0
2008-04-21 15:20:00,37.85,37.95,37.83,37.86,193800.0,29.8945,29.9735,29.8787,29.9024,193800.0
2008-04-21 15:25:00,37.85,37.93,37.84,37.93,146900.0,29.8945,29.9577,29.8866,29.9577,146900.0
2008-04-21 15:30:00,37.92,38.02,37.91,38.01,237100.0,29.9498,30.0288,29.9419,30.0209,237100.0
2008-04-21 15:35:00,38.01,38.1,37.98,38.07,282700.0,30.0209,30.0919,29.9972,30.0682,282700.0
2008-04-21 15:40:00,38.06,38.07,37.99,38.03,200100.0,30.0604,30.0682,30.0051,30.0367,200100.0
2008-04-21 15:45:00,38.04,38.06,38.0,38.01,256700.0,30.0446,30.0604,30.013,30.0209,256700.0
2008-04-21 15:50:00,38.01,38.02,37.86,37.89,247900.0,30.0209,30.0288,29.9024,29.9261,247900.0
2008-04-21 15:55:00,37.88,37.89,37.82,37.84,242100.0,29.9182,29.9261,29.8708,29.8866,242100.0
2008-04-22 09:30:00,33.67,33.8,33.48,33.71,1547100.0,26.5931,26.6957,26.443,26.6247,1547100.0
2008-04-22 09:35:00,33.7,34.66,33.57,34.52,1246200.0,26.6168,27.375,26.5141,27.2644,1246200.0
2008-04-22 09:40:00,34.54,35.05,34.36,34.85,1193900.0,27.2802,27.683,27.138,27.525,1193900.0
2008-04-22 09:45:00,34.84,34.89,34.43,34.54,766200.0,27.5171,27.5566,27.1933,27.2802,766200.0
2008-04-22 09:50:00,34.54,34.57,34.17,34.2,757100.0,27.2802,27.3039,26.988,27.0117,757100.0
2008-04-22 09:55:00,34.19,34.42,34.1,34.24,699500.0,27.0038,27.1854,26.9327,27.0433,699500.0
2008-04-22 10:00:00,34.25,34.27,33.84,33.96,1168400.0,27.0512,27.067,26.7273,26.8221,1168400.0
2008-04-22 10:05:00,33.95,34.22,33.87,34.22,975300.0,26.8142,27.0275,26.751,27.0275,975300.0
2008-04-22 10:10:00,34.21,34.4,34.02,34.39,407700.0,27.0196,27.1696,26.8695,27.1617,407700.0
2008-04-22 10:15:00,34.4,34.58,34.34,34.42,436300.0,27.1696,27.3118,27.1222,27.1854,436300.0
2008-04-22 10:20:00,34.42,34.48,34.23,34.24,726600.0,27.1854,27.2328,27.0354,27.0433,726600.0
2008-04-22 10:25:00,34.24,34.35,34.03,34.06,565600.0,27.0433,27.1301,26.8774,26.9011,565600.0
2008-04-22 10:30:00,34.05,34.28,34.03,34.22,202000.0,26.8932,27.0749,26.8774,27.0275,202000.0
2008-04-22 10:35:00,34.21,34.49,34.19,34.48,197000.0,27.0196,27.2407,27.0038,27.2328,197000.0
2008-04-22 10:40:00,34.48,34.49,34.25,34.34,225900.0,27.2328,27.2407,27.0512,27.1222,225900.0
2008-04-22 10:45:00,34.35,34.45,34.32,34.44,151000.0,27.1301,27.2091,27.1064,27.2012,151000.0
2008-04-22 10:50:00,34.45,34.46,34.4,34.42,190900.0,27.2091,27.217,27.1696,27.1854,190900.0
2008-04-22 10:55:00,34.41,34.44,34.25,34.31,342300.0,27.1775,27.2012,27.0512,27.0985,342300.0
2008-04-22 11:00:00,34.31,34.31,34.2,34.21,348700.0,27.0985,27.0985,27.0117,27.0196,348700.0
2008-04-22 11:05:00,34.21,34.25,34.03,34.06,369500.0,27.0196,27.0512,26.8774,26.9011,369500.0
2008-04-22 11:10:00,34.07,34.1,33.98,34.02,547800.0,26.909,26.9327,26.8379,26.8695,547800.0
2008-04-22 11:15:00,34.01,34.02,33.95,34.0,240100.0,26.8616,26.8695,26.8142,26.8537,240100.0
2008-04-22 11:20:00,34.0,34.02,33.61,33.66,631800.0,26.8537,26.8695,26.5457,26.5852,631800.0
2008-04-22 11:25:00,33.66,33.98,33.64,33.93,381700.0,26.5852,26.8379,26.5694,26.7984,381700.0
2008-04-22 11:30:00,33.93,34.0,33.84,33.92,282900.0,26.7984,26.8537,26.7273,26.7905,282900.0
2008-04-22 11:35:00,33.92,34.0,33.9,34.0,136400.0,26.7905,26.8537,26.7747,26.8537,136400.0
2008-04-22 11:40:00,34.0,34.0,33.93,33.94,120200.0,26.8537,26.8537,26.7984,26.8063,120200.0
2008-04-22 11:45:00,33.93,34.12,33.85,33.87,292200.0,26.7984,26.9485,26.7352,26.751,292200.0
2008-04-22 11:50:00,33.88,33.9,33.75,33.76,200200.0,26.7589,26.7747,26.6562,26.6641,200200.0
2008-04-22 11:55:00,33.76,33.78,33.68,33.72,214400.0,26.6641,26.6799,26.601,26.6326,214400.0
2008-04-22 12:00:00,33.72,33.83,33.67,33.74,333200.0,26.6326,26.7194,26.5931,26.6484,333200.0
2008-04-22 12:05:00,33.74,33.74,33.62,33.69,257800.0,26.6484,26.6484,26.5536,26.6089,257800.0
2008-04-22 12:10:00,33.69,33.7,33.64,33.67,104500.0,26.6089,26.6168,26.5694,26.5931,104500.0
2008-04-22 12:15:00,33.67,33.77,33.66,33.68,317600.0,26.5931,26.672,26.5852,26.601,317600.0
2008-04-22 12:20:00,33.68,33.75,33.66,33.75,109200.0,26.601,26.6562,26.5852,26.6562,109200.0
2008-04-22 12:25:00,33.75,33.82,33.7,33.72,193800.0,26.6562,26.7115,26.6168,26.6326,193800.0
2008-04-22 12:30:00,33.72,33.79,33.7,33.74,105900.0,26.6326,26.6878,26.6168,26.6484,105900.0
2008-04-22 12:35:00,33.74,33.8,33.71,33.78,218100.0,26.6484,26.6957,26.6247,26.6799,218100.0
2008-04-22 12:40:00,33.78,33.87,33.77,33.82,132900.0,26.6799,26.751,26.672,26.7115,132900.0
2008-04-22 12:45:00,33.82,33.91,33.73,33.91,198600.0,26.7115,26.7826,26.6405,26.7826,198600.0
2008-04-22 12:50:00,33.91,33.92,33.8,33.91,220800.0,26.7826,26.7905,26.6957,26.7826,220800.0
2008-04-22 12:55:00,33.92,33.96,33.89,33.9,191100.0,26.7905,26.8221,26.7668,26.7747,191100.0
2008-04-22 13:00:00,33.9,34.0,33.9,33.97,216600.0,26.7747,26.8537,26.7747,26.83,216600.0
2008-04-22 13:05:00,33.99,34.0,33.83,33.95,383800.0,26.8458,26.8537,26.7194,26.8142,383800.0
2008-04-22 13:10:00,33.96,34.0,33.8,33.94,499300.0,26.8221,26.8537,26.6957,26.8063,499300.0
2008-04-22 13:15:00,33.94,33.96,33.91,33.93,73500.0,26.8063,26.8221,26.7826,26.7984,73500.0
2008-04-22 13:20:00,33.93,33.96,33.87,33.92,208700.0,26.7984,26.8221,26.751,26.7905,208700.0
2008-04-22 13:25:00,33.92,33.95,33.87,33.91,112900.0,26.7905,26.8142,26.751,26.7826,112900.0
2008-04-22 13:30:00,33.92,33.96,33.91,33.92,128200.0,26.7905,26.8221,26.7826,26.7905,128200.0
2008-04-22 13:35:00,33.91,33.93,33.89,33.9,120800.0,26.7826,26.7984,26.7668,26.7747,120800.0
2008-04-22 13:40:00,33.9,33.92,33.9,33.9,142900.0,26.7747,26.7905,26.7747,26.7747,142900.0
2008-04-22 13:45:00,33.9,33.91,33.84,33.87,91400.0,26.7747,26.7826,26.7273,26.751,91400.0
2008-04-22 13:50:00,33.87,33.91,33.85,33.91,144900.0,26.751,26.7826,26.7352,26.7826,144900.0
2008-04-22 13:55:00,33.91,33.95,33.9,33.94,58100.0,26.7826,26.8142,26.7747,26.8063,58100.0
2008-04-22 14:00:00,33.94,33.96,33.93,33.93,167900.0,26.8063,26.8221,26.7984,26.7984,167900.0
2008-04-22 14:05:00,33.93,33.96,33.93,33.96,139000.0,26.7984,26.8221,26.7984,26.8221,139000.0
2008-04-22 14:10:00,33.95,33.97,33.85,33.93,318900.0,26.8142,26.83,26.7352,26.7984,318900.0
2008-04-22 14:15:00,33.92,33.95,33.84,33.9,176600.0,26.7905,26.8142,26.7273,26.7747,176600.0
2008-04-22 14:20:00,33.89,33.92,33.85,33.92,257000.0,26.7668,26.7905,26.7352,26.7905,257000.0
2008-04-22 14:25:00,33.92,34.0,33.87,33.94,182500.0,26.7905,26.8537,26.751,26.8063,182500.0
2008-04-22 14:30:00,33.94,33.99,33.87,33.87,139800.0,26.8063,26.8458,26.751,26.751,139800.0
2008-04-22 14:35:00,33.87,33.93,33.85,33.86,69000.0,26.751,26.7984,26.7352,26.7431,69000.0
2008-04-22 14:40:00,33.85,33.93,33.85,33.91,88900.0,26.7352,26.7984,26.7352,26.7826,88900.0
2008-04-22 14:45:00,33.91,33.97,33.91,33.96,230600.0,26.7826,26.83,26.7826,26.8221,230600.0
2008-04-22 14:50:00,33.96,33.97,33.83,33.84,221400.0,26.8221,26.83,26.7194,26.7273,221400.0
2008-04-22 14:55:00,33.84,33.84,33.75,33.79,184600.0,26.7273,26.7273,26.6562,26.6878,184600.0
2008-04-22 15:00:00,33.79,33.84,33.75,33.8,363100.0,26.6878,26.7273,26.6562,26.6957,363100.0
2008-04-22 15:05:00,33.8,33.9,33.79,33.84,156100.0,26.6957,26.7747,26.6878,26.7273,156100.0
2008-04-22 15:10:00,33.85,33.89,33.83,33.84,190900.0,26.7352,26.7668,26.7194,26.7273,190900.0
2008-04-22 15:15:00,33.84,33.89,33.83,33.85,119700.0,26.7273,26.7668,26.7194,26.7352,119700.0
2008-04-22 15:20:00,33.86,33.89,33.84,33.86,73000.0,26.7431,26.7668,26.7273,26.7431,73000.0
2008-04-22 15:25:00,33.87,33.87,33.85,33.85,102500.0,26.751,26.751,26.7352,26.7352,102500.0
2008-04-22 15:30:00,33.85,33.9,33.83,33.84,217700.0,26.7352,26.7747,26.7194,26.7273,217700.0
2008-04-22 15:35:00,33.84,33.85,33.84,33.84,150300.0,26.7273,26.7352,26.7273,26.7273,150300.0
2008-04-22 15:40:00,33.84,33.92,33.82,33.92,372900.0,26.7273,26.7905,26.7115,26.7905,372900.0
2008-04-22 15:45:00,33.93,33.96,33.84,33.89,462900.0,26.7984,26.8221,26.7273,26.7668,462900.0
2008-04-22 15:50:00,33.89,33.97,33.85,33.95,770400.0,26.7668,26.83,26.7352,26.8142,770400.0
2008-04-22 15:55:00,33.95,34.15,33.94,34.14,675200.0,26.8142,26.9722,26.8063,26.9643,675200.0
2008-04-23 09:30:00,34.06,34.1,33.85,33.93,249900.0,26.9011,26.9327,26.7352,26.7984,249900.0
2008-04-23 09:35:00,33.93,34.13,33.9,33.94,342500.0,26.7984,26.9564,26.7747,26.8063,342500.0
2008-04-23 09:40:00,33.96,33.97,33.77,33.86,675800.0,26.8221,26.83,26.672,26.7431,675800.0
2008-04-23 09:45:00,33.86,33.98,33.82,33.9,184200.0,26.7431,26.8379,26.7115,26.7747,184200.0
2008-04-23 09:50:00,33.9,34.05,33.9,34.03,245700.0,26.7747,26.8932,26.7747,26.8774,245700.0
2008-04-23 09:55:00,34.02,34.05,33.99,34.02,215700.0,26.8695,26.8932,26.8458,26.8695,215700.0
2008-04-23 10:00:00,34.01,34.26,34.01,34.26,352600.0,26.8616,27.0591,26.8616,27.0591,352600.0
2008-04-23 10:05:00,34.25,34.45,34.2,34.23,328400.0,27.0512,27.2091,27.0117,27.0354,328400.0
2008-04-23 10:10:00,34.23,34.26,34.07,34.07,219100.0,27.0354,27.0591,26.909,26.909,219100.0
2008-04-23 10:15:00,34.07,34.14,33.95,34.12,357000.0,26.909,26.9643,26.8142,26.9485,357000.0
2008-04-23 10:20:00,34.12,34.17,33.99,34.04,276400.0,26.9485,26.988,26.8458,26.8853,276400.0
2008-04-23 10:25:00,34.04,34.26,34.0,34.16,349600.0,26.8853,27.0591,26.8537,26.9801,349600.0
2008-04-23 10:30:00,34.15,34.32,34.13,34.31,261100.0,26.9722,27.1064,26.9564,27.0985,261100.0
2008-04-23 10:35:00,34.3,34.46,34.3,34.44,340300.0,27.0906,27.217,27.0906,27.2012,340300.0
2008-04-23 10:40:00,34.44,34.48,34.37,34.38,161500.0,27.2012,27.2328,27.1459,27.1538,161500.0
2008-04-23 10:45:00,34.38,34.41,34.35,34.4,99900.0,27.1538,27.1775,27.1301,27.1696,99900.0
2008-04-23 10:50:00,34.4,34.51,34.39,34.49,175400.0,27.1696,27.2565,27.1617,27.2407,175400.0
2008-04-23 10:55:00,34.49,34.57,34.39,34.4,162000.0,27.2407,27.3039,27.1617,27.1696,162000.0
2008-04-23 11:00:00,34.4,34.49,34.37,34.47,175500.0,27.1696,27.2407,27.1459,27.2249,175500.0
2008-04-23 11:05:00,34.47,34.53,34.44,34.46,136900.0,27.2249,27.2723,27.2012,27.217,136900.0
2008-04-23 11:10:00,34.45,34.47,34.25,34.28,120800.0,27.2091,27.2249,27.0512,27.0749,120800.0
2008-04-23 11:15:00,34.28,34.33,34.25,34.33,129600.0,27.0749,27.1143,27.0512,27.1143,129600.0
2008-04-23 11:20:00,34.33,34.42,34.33,34.4,117200.0,27.1143,27.1854,27.1143,27.1696,117200.0
2008-04-23 11:25:00,34.4,34.41,34.32,34.34,105400.0,27.1696,27.1775,27.1064,27.1222,105400.0
2008-04-23 11:30:00,34.33,34.38,34.29,34.36,110800.0,27.1143,27.1538,27.0827,27.138,110800.0
2008-04-23 11:35:00,34.35,34.44,34.35,34.37,382800.0,27.1301,27.2012,27.1301,27.1459,382800.0
2008-04-23 11:40:00,34.38,34.44,34.35,34.4,135300.0,27.1538,27.2012,27.1301,27.1696,135300.0
2008-04-23 11:45:00,34.4,34.42,34.36,34.39,119400.0,27.1696,27.1854,27.138,27.1617,119400.0
2008-04-23 11:50:00,34.39,34.61,34.37,34.61,240200.0,27.1617,27.3355,27.1459,27.3355,240200.0
2008-04-23 11:55:00,34.61,34.69,34.4,34.4,366000.0,27.3355,27.3987,27.1696,27.1696,366000.0
2008-04-23 12:00:00,34.4,34.42,34.23,34.26,208700.0,27.1696,27.1854,27.0354,27.0591,208700.0
2008-04-23 12:05:00,34.27,34.29,34.17,34.17,231700.0,27.067,27.0827,26.988,26.988,231700.0
2008-04-23 12:10:00,34.17,34.24,34.11,34.18,155200.0,26.988,27.0433,26.9406,26.9959,155200.0
2008-04-23 12:15:00,34.18,34.22,34.09,34.17,240000.0,26.9959,27.0275,26.9248,26.988,240000.0
2008-04-23 12:20:00,34.17,34.26,34.15,34.22,120700.0,26.988,27.0591,26.9722,27.0275,120700.0
2008-04-23 12:25:00,34.22,34.3,34.21,34.3,186400.0,27.0275,27.0906,27.0196,27.0906,186400.0
2008-04-23 12:30:00,34.29,34.36,34.25,34.26,145900.0,27.0827,27.138,27.0512,27.0591,145900.0
2008-04-23 12:35:00,34.26,34.27,34.25,34.26,84500.0,27.0591,27.067,27.0512,27.0591,84500.0
2008-04-23 12:40:00,34.26,34.39,34.26,34.34,123800.0,27.0591,27.1617,27.0591,27.1222,123800.0
2008-04-23 12:45:00,34.34,34.38,34.31,34.32,69500.0,27.1222,27.1538,27.0985,27.1064,69500.0
2008-04-23 12:50:00,34.31,34.35,34.26,34.28,92900.0,27.0985,27.1301,27.0591,27.0749,92900.0
2008-04-23 12:55:00,34.28,34.35,34.27,34.34,97200.0,27.0749,27.1301,27.067,27.1222,97200.0
2008-04-23 13:00:00,34.34,34.49,34.33,34.46,250800.0,27.1222,27.2407,27.1143,27.217,250800.0
2008-04-23 13:05:00,34.46,34.5,34.43,34.5,164100.0,27.217,27.2486,27.1933,27.2486,164100.0
2008-04-23 13:10:00,34.5,34.72,34.49,34.71,304100.0,27.2486,27.4224,27.2407,27.4145,304100.0
2008-04-23 13:15:00,34.72,34.78,34.63,34.77,144400.0,27.4224,27.4698,27.3513,27.4619,144400.0
2008-04-23 13:20:00,34.78,35.04,34.78,35.04,281100.0,27.4698,27.6751,27.4698,27.6751,281100.0
2008-04-23 13:25:00,35.04,35.1,34.99,35.07,153900.0,27.6751,27.7225,27.6356,27.6988,153900.0
2008-04-23 13:30:00,35.07,35.12,35.0,35.05,287500.0,27.6988,27.7383,27.6435,27.683,287500.0
2008-04-23 13:35:00,35.04,35.04,34.96,35.0,242200.0,27.6751,27.6751,27.6119,27.6435,242200.0
2008-04-23 13:40:00,35.01,35.01,34.89,34.96,229300.0,27.6514,27.6514,27.5566,27.6119,229300.0
2008-04-23 13:45:00,34.96,35.17,34.95,35.14,236000.0,27.6119,27.7778,27.604,27.7541,236000.0
2008-04-23 13:50:00,35.13,35.17,35.07,35.17,215100.0,27.7462,27.7778,27.6988,27.7778,215100.0
2008-04-23 13:55:00,35.16,35.17,35.11,35.13,232900.0,27.7699,27.7778,27.7304,27.7462,232900.0
2008-04-23 14:00:00,35.13,35.14,34.98,35.02,189300.0,27.7462,27.7541,27.6277,27.6593,189300.0
2008-04-23 14:05:00,35.02,35.05,34.87,34.94,153700.0,27.6593,27.683,27.5408,27.5961,153700.0
2008-04-23 14:10:00,34.94,34.96,34.87,34.92,179700.0,27.5961,27.6119,27.5408,27.5803,179700.0
2008-04-23 14:15:00,34.92,34.93,34.89,34.89,80700.0,27.5803,27.5882,27.5566,27.5566,80700.0
2008-04-23 14:20:00,34.89,34.89,34.75,34.76,166800.0,27.5566,27.5566,27.4461,27.454,166800.0
2008-04-23 14:25:00,34.76,34.76,34.63,34.65,188600.0,27.454,27.454,27.3513,27.3671,188600.0
2008-04-23 14:30:00,34.65,34.79,34.65,34.73,98400.0,27.3671,27.4777,27.3671,27.4303,98400.0
2008-04-23 14:35:00,34.73,34.81,34.62,34.62,167000.0,27.4303,27.4935,27.3434,27.3434,167000.0
2008-04-23 14:40:00,34.62,34.79,34.62,34.78,101300.0,27.3434,27.4777,27.3434,27.4698,101300.0
2008-04-23 14:45:00,34.78,34.79,34.61,34.61,102100.0,27.4698,27.4777,27.3355,27.3355,102100.0
2008-04-23 14:50:00,34.61,34.62,34.5,34.5,158400.0,27.3355,27.3434,27.2486,27.2486,158400.0
2008-04-23 14:55:00,34.51,34.54,34.5,34.54,130800.0,27.2565,27.2802,27.2486,27.2802,130800.0
2008-04-23 15:00:00,34.54,34.64,34.53,34.56,111700.0,27.2802,27.3592,27.2723,27.296,111700.0
2008-04-23 15:05:00,34.57,34.6,34.54,34.55,110800.0,27.3039,27.3276,27.2802,27.2881,110800.0
2008-04-23 15:10:00,34.55,34.63,34.55,34.61,98300.0,27.2881,27.3513,27.2881,27.3355,98300.0
2008-04-23 15:15:00,34.61,34.62,34.57,34.58,93800.0,27.3355,27.3434,27.3039,27.3118,93800.0
2008-04-23 15:20:00,34.58,34.65,34.56,34.64,103100.0,27.3118,27.3671,27.296,27.3592,103100.0
2008-04-23 15:25:00,34.65,34.65,34.56,34.58,130600.0,27.3671,27.3671,27.296,27.3118,130600.0
2008-04-23 15:30:00,34.58,34.61,34.57,34.6,128800.0,27.3118,27.3355,27.3039,27.3276,128800.0
2008-04-23 15:35:00,34.6,34.62,34.59,34.62,178000.0,27.3276,27.3434,27.3197,27.3434,178000.0
2008-04-23 15:40:00,34.61,34.64,34.59,34.64,253600.0,27.3355,27.3592,27.3197,27.3592,253600.0
2008-04-23 15:45:00,34.63,34.64,34.6,34.63,240200.0,27.3513,27.3592,27.3276,27.3513,240200.0
2008-04-23 15:50:00,34.62,34.69,34.61,34.68,278000.0,27.3434,27.3987,27.3355,27.3908,278000.0
2008-04-23 15:55:00,34.69,34.84,34.68,34.79,339200.0,27.3987,27.5171,27.3908,27.4777,339200.0
2008-04-24 09:30:00,34.5,35.2,34.5,35.2,197600.0,27.2486,27.8015,27.2486,27.8015,197600.0
2008-04-24 09:35:00,35.19,35.29,34.95,35.26,185500.0,27.7936,27.8726,27.604,27.8489,185500.0
2008-04-24 09:40:00,35.26,35.26,34.78,34.97,200100.0,27.8489,27.8489,27.4698,27.6198,200100.0
2008-04-24 09:45:00,34.97,34.97,34.72,34.74,154000.0,27.6198,27.6198,27.4224,27.4382,154000.0
2008-04-24 09:50:00,34.74,34.9,34.31,34.32,212700.0,27.4382,27.5645,27.0985,27.1064,212700.0
2008-04-24 09:55:00,34.32,34.41,34.21,34.34,342900.0,27.1064,27.1775,27.0196,27.1222,342900.0
2008-04-24 10:00:00,34.34,34.35,34.25,34.35,329900.0,27.1222,27.1301,27.0512,27.1301,329900.0
2008-04-24 10:05:00,34.35,34.43,34.3,34.31,178400.0,27.1301,27.1933,27.0906,27.0985,178400.0
2008-04-24 10:10:00,34.31,34.34,34.21,34.22,162700.0,27.0985,27.1222,27.0196,27.0275,162700.0
2008-04-24 10:15:00,34.22,34.23,34.13,34.13,132500.0,27.0275,27.0354,26.9564,26.9564,132500.0
2008-04-24 10:20:00,34.13,34.15,33.98,33.98,239200.0,26.9564,26.9722,26.8379,26.8379,239200.0
2008-04-24 10:25:00,33.98,34.07,33.98,34.06,139200.0,26.8379,26.909,26.8379,26.9011,139200.0
2008-04-24 10:30:00,34.06,34.07,33.91,33.97,186300.0,26.9011,26.909,26.7826,26.83,186300.0
2008-04-24 10:35:00,33.98,34.06,33.98,34.03,203600.0,26.8379,26.9011,26.8379,26.8774,203600.0
2008-04-24 10:40:00,34.03,34.06,33.98,33.99,155100.0,26.8774,26.9011,26.8379,26.8458,155100.0
2008-04-24 10:45:00,34.0,34.0,33.93,33.95,89300.0,26.8537,26.8537,26.7984,26.8142,89300.0
2008-04-24 10:50:00,33.96,33.96,33.84,33.85,106500.0,26.8221,26.8221,26.7273,26.7352,106500.0
2008-04-24 10:55:00,33.85,33.87,33.7,33.74,139200.0,26.7352,26.751,26.6168,26.6484,139200.0
2008-04-24 11:00:00,33.73,33.81,33.66,33.69,127200.0,26.6405,26.7036,26.5852,26.6089,127200.0
2008-04-24 11:05:00,33.69,33.71,33.64,33.67,96800.0,26.6089,26.6247,26.5694,26.5931,96800.0
2008-04-24 11:10:00,33.68,33.69,33.65,33.68,69500.0,26.601,26.6089,26.5773,26.601,69500.0
2008-04-24 11:15:00,33.68,33.69,33.57,33.59,124100.0,26.601,26.6089,26.5141,26.5299,124100.0
2008-04-24 11:20:00,33.59,33.61,33.51,33.56,140600.0,26.5299,26.5457,26.4667,26.5062,140600.0
2008-04-24 11:25:00,33.56,33.56,33.41,33.46,185300.0,26.5062,26.5062,26.3877,26.4272,185300.0
2008-04-24 11:30:00,33.46,33.68,33.45,33.67,187400.0,26.4272,26.601,26.4193,26.5931,187400.0
2008-04-24 11:35:00,33.67,33.68,33.54,33.56,81500.0,26.5931,26.601,26.4904,26.5062,81500.0
2008-04-24 11:40:00,33.56,33.64,33.54,33.62,84100.0,26.5062,26.5694,26.4904,26.5536,84100.0
2008-04-24 11:45:00,33.62,33.78,33.62,33.72,82400.0,26.5536,26.6799,26.5536,26.6326,82400.0
2008-04-24 11:50:00,33.72,33.77,33.68,33.69,109700.0,26.6326,26.672,26.601,26.6089,109700.0
2008-04-24 11:55:00,33.69,33.71,33.61,33.69,66700.0,26.6089,26.6247,26.5457,26.6089,66700.0
2008-04-24 12:00:00,33.7,33.72,33.61,33.71,61300.0,26.6168,26.6326,26.5457,26.6247,61300.0
2008-04-24 12:05:00,33.7,33.79,33.67,33.79,110100.0,26.6168,26.6878,26.5931,26.6878,110100.0
2008-04-24 12:10:00,33.79,33.92,33.79,33.81,82700.0,26.6878,26.7905,26.6878,26.7036,82700.0
2008-04-24 12:15:00,33.81,33.89,33.81,33.87,54400.0,26.7036,26.7668,26.7036,26.751,54400.0
2008-04-24 12:20:00,33.86,33.87,33.74,33.74,82900.0,26.7431,26.751,26.6484,26.6484,82900.0
2008-04-24 12:25:00,33.75,33.83,33.74,33.83,108700.0,26.6562,26.7194,26.6484,26.7194,108700.0
2008-04-24 12:30:00,33.81,33.91,33.81,33.88,75900.0,26.7036,26.7826,26.7036,26.7589,75900.0
2008-04-24 12:35:00,33.89,33.91,33.84,33.9,48800.0,26.7668,26.7826,26.7273,26.7747,48800.0
2008-04-24 12:40:00,33.9,34.0,33.89,33.94,92000.0,26.7747,26.8537,26.7668,26.8063,92000.0
2008-04-24 12:45:00,33.93,33.96,33.9,33.95,37800.0,26.7984,26.8221,26.7747,26.8142,37800.0
2008-04-24 12:50:00,33.95,33.95,33.89,33.9,31900.0,26.8142,26.8142,26.7668,26.7747,31900.0
2008-04-24 12:55:00,33.9,33.96,33.89,33.95,53300.0,26.7747,26.8221,26.7668,26.8142,53300.0
2008-04-24 13:00:00,33.94,34.0,33.93,33.99,80800.0,26.8063,26.8537,26.7984,26.8458,80800.0
2008-04-24 13:05:00,33.99,34.02,33.92,33.92,118600.0,26.8458,26.8695,26.7905,26.7905,118600.0
2008-04-24 13:10:00,33.92,33.99,33.9,33.98,73400.0,26.7905,26.8458,26.7747,26.8379,73400.0
2008-04-24 13:15:00,33.98,33.99,33.87,33.87,39400.0,26.8379,26.8458,26.751,26.751,39400.0
2008-04-24 13:20:00,33.88,33.88,33.83,33.83,77700.0,26.7589,26.7589,26.7194,26.7194,77700.0
2008-04-24 13:25:00,33.84,33.89,33.82,33.87,45800.0,26.7273,26.7668,26.7115,26.751,45800.0
2008-04-24 13:30:00,33.87,33.87,33.8,33.82,51600.0,26.751,26.751,26.6957,26.7115,51600.0
2008-04-24 13:35:00,33.82,33.82,33.75,33.76,79700.0,26.7115,26.7115,26.6562,26.6641,79700.0
2008-04-24 13:40:00,33.76,33.79,33.71,33.72,119500.0,26.6641,26.6878,26.6247,26.6326,119500.0
2008-04-24 13:45:00,33.72,33.77,33.71,33.76,69300.0,26.6326,26.672,26.6247,26.6641,69300.0
2008-04-24 13:50:00,33.77,33.77,33.72,33.72,66600.0,26.672,26.672,26.6326,26.6326,66600.0
2008-04-24 13:55:00,33.72,33.72,33.7,33.72,110500.0,26.6326,26.6326,26.6168,26.6326,110500.0
2008-04-24 14:00:00,33.71,33.79,33.7,33.78,98600.0,26.6247,26.6878,26.6168,26.6799,98600.0
2008-04-24 14:05:00,33.79,33.89,33.78,33.87,129400.0,26.6878,26.7668,26.6799,26.751,129400.0
2008-04-24 14:10:00,33.87,33.88,33.81,33.81,114200.0,26.751,26.7589,26.7036,26.7036,114200.0
2008-04-24 14:15:00,33.81,33.87,33.81,33.86,62400.0,26.7036,26.751,26.7036,26.7431,62400.0
2008-04-24 14:20:00,33.86,33.91,33.86,33.9,94900.0,26.7431,26.7826,26.7431,26.7747,94900.0
2008-04-24 14:25:00,33.91,33.91,33.85,33.88,61400.0,26.7826,26.7826,26.7352,26.7589,61400.0
2008-04-24 14:30:00,33.87,33.88,33.8,33.83,68200.0,26.751,26.7589,26.6957,26.7194,68200.0
2008-04-24 14:35:00,33.83,33.87,33.82,33.84,60700.0,26.7194,26.751,26.7115,26.7273,60700.0
2008-04-24 14:40:00,33.84,33.86,33.81,33.86,56300.0,26.7273,26.7431,26.7036,26.7431,56300.0
2008-04-24 14:45:00,33.85,33.87,33.77,33.79,157500.0,26.7352,26.751,26.672,26.6878,157500.0
2008-04-24 14:50:00,33.79,33.8,33.75,33.8,93500.0,26.6878,26.6957,26.6562,26.6957,93500.0
2008-04-24 14:55:00,33.8,33.82,33.79,33.81,65900.0,26.6957,26.7115,26.6878,26.7036,65900.0
2008-04-24 15:00:00,33.8,33.88,33.8,33.86,88100.0,26.6957,26.7589,26.6957,26.7431,88100.0
2008-04-24 15:05:00,33.86,33.89,33.81,33.84,112200.0,26.7431,26.7668,26.7036,26.7273,112200.0
2008-04-24 15:10:00,33.85,33.87,33.78,33.87,141600.0,26.7352,26.751,26.6799,26.751,141600.0
2008-04-24 15:15:00,33.86,33.86,33.79,33.82,114200.0,26.7431,26.7431,26.6878,26.7115,114200.0
2008-04-24 15:20:00,33.83,33.87,33.8,33.83,111500.0,26.7194,26.751,26.6957,26.7194,111500.0
2008-04-24 15:25:00,33.83,33.83,33.8,33.81,72100.0,26.7194,26.7194,26.6957,26.7036,72100.0
2008-04-24 15:30:00,33.81,33.85,33.77,33.85,143500.0,26.7036,26.7352,26.672,26.7352,143500.0
2008-04-24 15:35:00,33.85,33.9,33.84,33.9,193300.0,26.7352,26.7747,26.7273,26.7747,193300.0
2008-04-24 15:40:00,33.89,33.89,33.72,33.72,192000.0,26.7668,26.7668,26.6326,26.6326,192000.0
2008-04-24 15:45:00,33.72,33.78,33.7,33.78,339100.0,26.6326,26.6799,26.6168,26.6799,339100.0
2008-04-24 15:50:00,33.77,33.78,33.67,33.67,331700.0,26.672,26.6799,26.5931,26.5931,331700.0
2008-04-24 15:55:00,33.67,33.7,33.62,33.63,363800.0,26.5931,26.6168,26.5536,26.5615,363800.0
2008-04-25 09:30:00,33.81,34.07,33.65,34.07,154800.0,26.7036,26.909,26.5773,26.909,154800.0
2008-04-25 09:35:00,34.06,34.2,34.02,34.2,116300.0,26.9011,27.0117,26.8695,27.0117,116300.0
2008-04-25 09:40:00,34.21,34.29,34.1,34.19,132900.0,27.0196,27.0827,26.9327,27.0038,132900.0
2008-04-25 09:45:00,34.2,34.22,34.03,34.03,171800.0,27.0117,27.0275,26.8774,26.8774,171800.0
2008-04-25 09:50:00,34.05,34.08,33.97,33.99,117700.0,26.8932,26.9169,26.83,26.8458,117700.0
2008-04-25 09:55:00,33.99,34.0,33.84,33.85,58700.0,26.8458,26.8537,26.7273,26.7352,58700.0
2008-04-25 10:00:00,33.85,33.9,33.8,33.82,70100.0,26.7352,26.7747,26.6957,26.7115,70100.0
2008-04-25 10:05:00,33.84,33.95,33.83,33.86,136500.0,26.7273,26.8142,26.7194,26.7431,136500.0
2008-04-25 10:10:00,33.86,33.88,33.78,33.8,88200.0,26.7431,26.7589,26.6799,26.6957,88200.0
2008-04-25 10:15:00,33.81,33.98,33.78,33.94,122300.0,26.7036,26.8379,26.6799,26.8063,122300.0
2008-04-25 10:20:00,33.94,34.07,33.91,33.96,112700.0,26.8063,26.909,26.7826,26.8221,112700.0
2008-04-25 10:25:00,33.95,34.0,33.94,33.95,95000.0,26.8142,26.8537,26.8063,26.8142,95000.0
2008-04-25 10:30:00,33.95,34.0,33.9,33.96,106400.0,26.8142,26.8537,26.7747,26.8221,106400.0
2008-04-25 10:35:00,33.96,33.96,33.85,33.85,186200.0,26.8221,26.8221,26.7352,26.7352,186200.0
2008-04-25 10:40:00,33.85,33.88,33.79,33.8,89600.0,26.7352,26.7589,26.6878,26.6957,89600.0
2008-04-25 10:45:00,33.79,33.85,33.76,33.84,114700.0,26.6878,26.7352,26.6641,26.7273,114700.0
2008-04-25 10:50:00,33.84,33.91,33.83,33.85,53200.0,26.7273,26.7826,26.7194,26.7352,53200.0
2008-04-25 10:55:00,33.85,33.87,33.84,33.87,43400.0,26.7352,26.751,26.7273,26.751,43400.0
2008-04-25 11:00:00,33.86,33.87,33.82,33.82,75800.0,26.7431,26.751,26.7115,26.7115,75800.0
2008-04-25 11:05:00,33.82,33.83,33.77,33.77,82100.0,26.7115,26.7194,26.672,26.672,82100.0
2008-04-25 11:10:00,33.77,33.79,33.65,33.67,196100.0,26.672,26.6878,26.5773,26.5931,196100.0
2008-04-25 11:15:00,33.66,33.72,33.6,33.67,134100.0,26.5852,26.6326,26.5378,26.5931,134100.0
2008-04-25 11:20:00,33.67,33.69,33.6,33.62,129500.0,26.5931,26.6089,26.5378,26.5536,129500.0
2008-04-25 11:25:00,33.62,33.63,33.57,33.63,99900.0,26.5536,26.5615,26.5141,26.5615,99900.0
2008-04-25 11:30:00,33.64,33.84,33.64,33.79,143700.0,26.5694,26.7273,26.5694,26.6878,143700.0
2008-04-25 11:35:00,33.79,33.85,33.78,33.82,72800.0,26.6878,26.7352,26.6799,26.7115,72800.0
2008-04-25 11:40:00,33.83,33.92,33.83,33.92,92500.0,26.7194,26.7905,26.7194,26.7905,92500.0
2008-04-25 11:45:00,33.91,33.98,33.91,33.96,64600.0,26.7826,26.8379,26.7826,26.8221,64600.0
2008-04-25 11:50:00,33.96,34.05,33.95,34.04,113600.0,26.8221,26.8932,26.8142,26.8853,113600.0
2008-04-25 11:55:00,34.03,34.05,33.99,34.0,52500.0,26.8774,26.8932,26.8458,26.8537,52500.0
2008-04-25 12:00:00,34.0,34.0,33.93,33.94,66300.0,26.8537,26.8537,26.7984,26.8063,66300.0
2008-04-25 12:05:00,33.96,33.96,33.85,33.87,63800.0,26.8221,26.8221,26.7352,26.751,63800.0
2008-04-25 12:10:00,33.87,33.92,33.86,33.9,89400.0,26.751,26.7905,26.7431,26.7747,89400.0
2008-04-25 12:15:00,33.9,33.9,33.82,33.83,74200.0,26.7747,26.7747,26.7115,26.7194,74200.0
2008-04-25 12:20:00,33.83,33.84,33.81,33.84,43200.0,26.7194,26.7273,26.7036,26.7273,43200.0
2008-04-25 12:25:00,33.84,33.85,33.82,33.82,41800.0,26.7273,26.7352,26.7115,26.7115,41800.0
2008-04-25 12:30:00,33.82,33.82,33.7,33.7,93000.0,26.7115,26.7115,26.6168,26.6168,93000.0
2008-04-25 12:35:00,33.7,33.79,33.69,33.79,137800.0,26.6168,26.6878,26.6089,26.6878,137800.0
2008-04-25 12:40:00,33.79,33.81,33.78,33.8,59600.0,26.6878,26.7036,26.6799,26.6957,59600.0
2008-04-25 12:45:00,33.81,33.84,33.8,33.83,56000.0,26.7036,26.7273,26.6957,26.7194,56000.0
2008-04-25 12:50:00,33.83,33.84,33.79,33.81,75100.0,26.7194,26.7273,26.6878,26.7036,75100.0
2008-04-25 12:55:00,33.8,33.81,33.79,33.81,112800.0,26.6957,26.7036,26.6878,26.7036,112800.0
2008-04-25 13:00:00,33.8,33.86,33.8,33.84,71700.0,26.6957,26.7431,26.6957,26.7273,71700.0
2008-04-25 13:05:00,33.84,33.85,33.84,33.85,31500.0,26.7273,26.7352,26.7273,26.7352,31500.0
2008-04-25 13:10:00,33.85,33.88,33.84,33.85,53000.0,26.7352,26.7589,26.7273,26.7352,53000.0
2008-04-25 13:15:00,33.84,33.86,33.8,33.81,46600.0,26.7273,26.7431,26.6957,26.7036,46600.0
2008-04-25 13:20:00,33.81,33.84,33.8,33.84,72800.0,26.7036,26.7273,26.6957,26.7273,72800.0
2008-04-25 13:25:00,33.84,33.9,33.83,33.87,93600.0,26.7273,26.7747,26.7194,26.751,93600.0
2008-04-25 13:30:00,33.86,33.86,33.8,33.84,65400.0,26.7431,26.7431,26.6957,26.7273,65400.0
2008-04-25 13:35:00,33.84,33.85,33.83,33.85,41400.0,26.7273,26.7352,26.7194,26.7352,41400.0
2008-04-25 13:40:00,33.85,34.08,33.85,34.05,281100.0,26.7352,26.9169,26.7352,26.8932,281100.0
2008-04-25 13:45:00,34.06,34.09,34.0,34.0,149800.0,26.9011,26.9248,26.8537,26.8537,149800.0
2008-04-25 13:50:00,34.0,34.05,33.93,34.04,243100.0,26.8537,26.8932,26.7984,26.8853,243100.0
2008-04-25 13:55:00,34.05,34.14,34.04,34.11,281200.0,26.8932,26.9643,26.8853,26.9406,281200.0
2008-04-25 14:00:00,34.11,34.11,34.07,34.11,115400.0,26.9406,26.9406,26.909,26.9406,115400.0
2008-04-25 14:05:00,34.1,34.11,34.04,34.05,122100.0,26.9327,26.9406,26.8853,26.8932,122100.0
2008-04-25 14:10:00,34.05,34.07,34.03,34.07,87200.0,26.8932,26.909,26.8774,26.909,87200.0
2008-04-25 14:15:00,34.07,34.13,34.04,34.12,101000.0,26.909,26.9564,26.8853,26.9485,101000.0
2008-04-25 14:20:00,34.12,34.12,34.09,34.1,71600.0,26.9485,26.9485,26.9248,26.9327,71600.0
2008-04-25 14:25:00,34.1,34.12,34.09,34.11,55300.0,26.9327,26.9485,26.9248,26.9406,55300.0
2008-04-25 14:30:00,34.1,34.12,34.1,34.11,68200.0,26.9327,26.9485,26.9327,26.9406,68200.0
2008-04-25 14:35:00,34.11,34.13,34.1,34.11,178300.0,26.9406,26.9564,26.9327,26.9406,178300.0
2008-04-25 14:40:00,34.11,34.11,34.03,34.07,66100.0,26.9406,26.9406,26.8774,26.909,66100.0
2008-04-25 14:45:00,34.06,34.07,33.98,33.99,646900.0,26.9011,26.909,26.8379,26.8458,646900.0
2008-04-25 14:50:00,33.99,34.0,33.95,33.97,125800.0,26.8458,26.8537,26.8142,26.83,125800.0
2008-04-25 14:55:00,33.97,33.98,33.96,33.98,86600.0,26.83,26.8379,26.8221,26.8379,86600.0
2008-04-25 15:00:00,33.98,33.98,33.94,33.97,117000.0,26.8379,26.8379,26.8063,26.83,117000.0
2008-04-25 15:05:00,33.97,34.01,33.96,33.99,107100.0,26.83,26.8616,26.8221,26.8458,107100.0
2008-04-25 15:10:00,34.0,34.07,33.99,34.04,288000.0,26.8537,26.909,26.8458,26.8853,288000.0
2008-04-25 15:15:00,34.04,34.06,34.0,34.03,240800.0,26.8853,26.9011,26.8537,26.8774,240800.0
2008-04-25 15:20:00,34.03,34.09,34.0,34.0,143400.0,26.8774,26.9248,26.8537,26.8537,143400.0
2008-04-25 15:25:00,34.0,34.02,33.97,33.98,94800.0,26.8537,26.8695,26.83,26.8379,94800.0
2008-04-25 15:30:00,33.99,34.0,33.97,33.99,121500.0,26.8458,26.8537,26.83,26.8458,121500.0
2008-04-25 15:35:00,33.99,33.99,33.9,33.91,130800.0,26.8458,26.8458,26.7747,26.7826,130800.0
2008-04-25 15:40:00,33.9,33.91,33.86,33.87,130900.0,26.7747,26.7826,26.7431,26.751,130900.0
2008-04-25 15:45:00,33.87,34.01,33.86,33.99,329300.0,26.751,26.8616,26.7431,26.8458,329300.0
2008-04-25 15:50:00,33.98,34.0,33.89,33.92,392000.0,26.8379,26.8537,26.7668,26.7905,392000.0
2008-04-25 15:55:00,33.92,33.99,33.9,33.96,321600.0,26.7905,26.8458,26.7747,26.8221,321600.0
2008-04-28 09:30:00,34.0,34.15,33.85,33.87,217400.0,26.8537,26.9722,26.7352,26.751,217400.0
2008-04-28 09:35:00,33.9,34.0,33.75,33.79,207400.0,26.7747,26.8537,26.6562,26.6878,207400.0
2008-04-28 09:40:00,33.76,33.78,33.65,33.65,148800.0,26.6641,26.6799,26.5773,26.5773,148800.0
2008-04-28 09:45:00,33.65,33.67,33.55,33.56,232600.0,26.5773,26.5931,26.4983,26.5062,232600.0
2008-04-28 09:50:00,33.57,33.57,33.51,33.53,149400.0,26.5141,26.5141,26.4667,26.4825,149400.0
2008-04-28 09:55:00,33.54,33.69,33.54,33.63,196100.0,26.4904,26.6089,26.4904,26.5615,196100.0
2008-04-28 10:00:00,33.63,33.7,33.63,33.66,125600.0,26.5615,26.6168,26.5615,26.5852,125600.0
2008-04-28 10:05:00,33.65,33.66,33.55,33.62,147900.0,26.5773,26.5852,26.4983,26.5536,147900.0
2008-04-28 10:10:00,33.63,33.83,33.63,33.83,83700.0,26.5615,26.7194,26.5615,26.7194,83700.0
2008-04-28 10:15:00,33.82,33.85,33.68,33.68,131200.0,26.7115,26.7352,26.601,26.601,131200.0
2008-04-28 10:20:00,33.67,33.86,33.64,33.8,132800.0,26.5931,26.7431,26.5694,26.6957,132800.0
2008-04-28 10:25:00,33.8,33.86,33.79,33.83,62400.0,26.6957,26.7431,26.6878,26.7194,62400.0
2008-04-28 10:30:00,33.83,33.9,33.79,33.89,72500.0,26.7194,26.7747,26.6878,26.7668,72500.0
2008-04-28 10:35:00,33.89,33.92,33.88,33.92,109600.0,26.7668,26.7905,26.7589,26.7905,109600.0
2008-04-28 10:40:00,33.92,33.93,33.81,33.82,56600.0,26.7905,26.7984,26.7036,26.7115,56600.0
2008-04-28 10:45:00,33.81,33.82,33.74,33.77,79200.0,26.7036,26.7115,26.6484,26.672,79200.0
2008-04-28 10:50:00,33.77,33.78,33.72,33.72,64300.0,26.672,26.6799,26.6326,26.6326,64300.0
2008-04-28 10:55:00,33.72,33.83,33.72,33.83,73800.0,26.6326,26.7194,26.6326,26.7194,73800.0
2008-04-28 11:00:00,33.83,33.83,33.78,33.82,111000.0,26.7194,26.7194,26.6799,26.7115,111000.0
2008-04-28 11:05:00,33.81,33.82,33.73,33.74,134200.0,26.7036,26.7115,26.6405,26.6484,134200.0
2008-04-28 11:10:00,33.74,33.74,33.67,33.7,82200.0,26.6484,26.6484,26.5931,26.6168,82200.0
2008-04-28 11:15:00,33.7,33.71,33.61,33.61,84800.0,26.6168,26.6247,26.5457,26.5457,84800.0
2008-04-28 11:20:00,33.62,33.65,33.6,33.6,89100.0,26.5536,26.5773,26.5378,26.5378,89100.0
2008-04-28 11:25:00,33.6,33.61,33.55,33.59,114200.0,26.5378,26.5457,26.4983,26.5299,114200.0
2008-04-28 11:30:00,33.59,33.62,33.58,33.62,73200.0,26.5299,26.5536,26.522,26.5536,73200.0
2008-04-28 11:35:00,33.62,33.72,33.62,33.68,104600.0,26.5536,26.6326,26.5536,26.601,104600.0
2008-04-28 11:40:00,33.68,33.73,33.67,33.73,61100.0,26.601,26.6405,26.5931,26.6405,61100.0
2008-04-28 11:45:00,33.72,33.79,33.72,33.76,144400.0,26.6326,26.6878,26.6326,26.6641,144400.0
2008-04-28 11:50:00,33.77,33.82,33.75,33.81,122400.0,26.672,26.7115,26.6562,26.7036,122400.0
2008-04-28 11:55:00,33.81,33.84,33.79,33.81,59300.0,26.7036,26.7273,26.6878,26.7036,59300.0
2008-04-28 12:00:00,33.8,33.81,33.65,33.7,137300.0,26.6957,26.7036,26.5773,26.6168,137300.0
2008-04-28 12:05:00,33.7,33.74,33.64,33.66,134100.0,26.6168,26.6484,26.5694,26.5852,134100.0
2008-04-28 12:10:00,33.65,33.68,33.64,33.67,63000.0,26.5773,26.601,26.5694,26.5931,63000.0
2008-04-28 12:15:00,33.68,33.71,33.65,33.67,88900.0,26.601,26.6247,26.5773,26.5931,88900.0
2008-04-28 12:20:00,33.67,33.7,33.65,33.67,79900.0,26.5931,26.6168,26.5773,26.5931,79900.0
2008-04-28 12:25:00,33.67,33.69,33.58,33.62,99100.0,26.5931,26.6089,26.522,26.5536,99100.0
2008-04-28 12:30:00,33.62,33.64,33.59,33.61,46900.0,26.5536,26.5694,26.5299,26.5457,46900.0
2008-04-28 12:35:00,33.62,33.68,33.62,33.67,90200.0,26.5536,26.601,26.5536,26.5931,90200.0
2008-04-28 12:40:00,33.67,33.68,33.62,33.65,45400.0,26.5931,26.601,26.5536,26.5773,45400.0
2008-04-28 12:45:00,33.65,33.66,33.6,33.66,61800.0,26.5773,26.5852,26.5378,26.5852,61800.0
2008-04-28 12:50:00,33.66,33.71,33.65,33.7,49200.0,26.5852,26.6247,26.5773,26.6168,49200.0
2008-04-28 12:55:00,33.7,33.72,33.66,33.7,53300.0,26.6168,26.6326,26.5852,26.6168,53300.0
2008-04-28 13:00:00,33.7,33.72,33.69,33.72,67800.0,26.6168,26.6326,26.6089,26.6326,67800.0
2008-04-28 13:05:00,33.72,33.75,33.69,33.71,69800.0,26.6326,26.6562,26.6089,26.6247,69800.0
2008-04-28 13:10:00,33.71,33.76,33.71,33.75,50600.0,26.6247,26.6641,26.6247,26.6562,50600.0
2008-04-28 13:15:00,33.75,33.78,33.7,33.75,165900.0,26.6562,26.6799,26.6168,26.6562,165900.0
2008-04-28 13:20:00,33.75,33.77,33.69,33.7,104800.0,26.6562,26.672,26.6089,26.6168,104800.0
2008-04-28 13:25:00,33.7,33.75,33.68,33.72,157600.0,26.6168,26.6562,26.601,26.6326,157600.0
2008-04-28 13:30:00,33.72,33.76,33.7,33.73,115400.0,26.6326,26.6641,26.6168,26.6405,115400.0
2008-04-28 13:35:00,33.72,33.75,33.68,33.71,105100.0,26.6326,26.6562,26.601,26.6247,105100.0
2008-04-28 13:40:00,33.72,33.75,33.66,33.66,230600.0,26.6326,26.6562,26.5852,26.5852,230600.0
2008-04-28 13:45:00,33.66,33.72,33.61,33.7,196400.0,26.5852,26.6326,26.5457,26.6168,196400.0
2008-04-28 13:50:00,33.7,33.75,33.67,33.75,45100.0,26.6168,26.6562,26.5931,26.6562,45100.0
2008-04-28 13:55:00,33.75,33.75,33.69,33.72,53000.0,26.6562,26.6562,26.6089,26.6326,53000.0
2008-04-28 14:00:00,33.72,33.72,33.68,33.7,62800.0,26.6326,26.6326,26.601,26.6168,62800.0
2008-04-28 14:05:00,33.7,33.71,33.69,33.71,99200.0,26.6168,26.6247,26.6089,26.6247,99200.0
2008-04-28 14:10:00,33.71,33.71,33.66,33.69,142500.0,26.6247,26.6247,26.5852,26.6089,142500.0
2008-04-28 14:15:00,33.69,33.71,33.68,33.71,56200.0,26.6089,26.6247,26.601,26.6247,56200.0
2008-04-28 14:20:00,33.71,33.72,33.66,33.67,101400.0,26.6247,26.6326,26.5852,26.5931,101400.0
2008-04-28 14:25:00,33.67,33.68,33.65,33.65,106500.0,26.5931,26.601,26.5773,26.5773,106500.0
2008-04-28 14:30:00,33.65,33.71,33.64,33.69,117200.0,26.5773,26.6247,26.5694,26.6089,117200.0
2008-04-28 14:35:00,33.69,33.73,33.67,33.68,183800.0,26.6089,26.6405,26.5931,26.601,183800.0
2008-04-28 14:40:00,33.67,33.71,33.64,33.65,131800.0,26.5931,26.6247,26.5694,26.5773,131800.0
2008-04-28 14:45:00,33.65,33.68,33.6,33.65,208800.0,26.5773,26.601,26.5378,26.5773,208800.0
2008-04-28 14:50:00,33.65,33.65,33.57,33.62,130800.0,26.5773,26.5773,26.5141,26.5536,130800.0
2008-04-28 14:55:00,33.63,33.7,33.61,33.64,87300.0,26.5615,26.6168,26.5457,26.5694,87300.0
2008-04-28 15:00:00,33.63,33.73,33.62,33.69,109000.0,26.5615,26.6405,26.5536,26.6089,109000.0
2008-04-28 15:05:00,33.68,33.7,33.64,33.64,130500.0,26.601,26.6168,26.5694,26.5694,130500.0
2008-04-28 15:10:00,33.65,33.66,33.63,33.64,110900.0,26.5773,26.5852,26.5615,26.5694,110900.0
2008-04-28 15:15:00,33.64,33.66,33.61,33.63,232400.0,26.5694,26.5852,26.5457,26.5615,232400.0
2008-04-28 15:20:00,33.64,33.66,33.59,33.61,102300.0,26.5694,26.5852,26.5299,26.5457,102300.0
2008-04-28 15:25:00,33.61,33.61,33.53,33.53,103300.0,26.5457,26.5457,26.4825,26.4825,103300.0
2008-04-28 15:30:00,33.54,33.57,33.53,33.53,134200.0,26.4904,26.5141,26.4825,26.4825,134200.0
2008-04-28 15:35:00,33.54,33.55,33.52,33.53,125100.0,26.4904,26.4983,26.4746,26.4825,125100.0
2008-04-28 15:40:00,33.54,33.54,33.46,33.47,277300.0,26.4904,26.4904,26.4272,26.4351,277300.0
2008-04-28 15:45:00,33.47,33.66,33.47,33.6,293100.0,26.4351,26.5852,26.4351,26.5378,293100.0
2008-04-28 15:50:00,33.6,33.6,33.49,33.56,217400.0,26.5378,26.5378,26.4509,26.5062,217400.0
2008-04-28 15:55:00,33.55,33.65,33.54,33.59,232200.0,26.4983,26.5773,26.4904,26.5299,232200.0
2008-04-29 09:30:00,33.47,33.48,33.18,33.23,165600.0,26.4351,26.443,26.2061,26.2455,165600.0
2008-04-29 09:35:00,33.25,33.38,33.2,33.3,95400.0,26.2613,26.364,26.2219,26.3008,95400.0
2008-04-29 09:40:00,33.3,33.3,33.01,33.04,147500.0,26.3008,26.3008,26.0718,26.0955,147500.0
2008-04-29 09:45:00,33.03,33.16,33.03,33.14,168200.0,26.0876,26.1903,26.0876,26.1745,168200.0
2008-04-29 09:50:00,33.14,33.47,33.11,33.47,158700.0,26.1745,26.4351,26.1508,26.4351,158700.0
2008-04-29 09:55:00,33.47,33.47,33.29,33.33,265400.0,26.4351,26.4351,26.2929,26.3245,265400.0
2008-04-29 10:00:00,33.32,33.39,33.31,33.33,157800.0,26.3166,26.3719,26.3087,26.3245,157800.0
2008-04-29 10:05:00,33.34,33.37,33.25,33.26,139500.0,26.3324,26.3561,26.2613,26.2692,139500.0
2008-04-29 10:10:00,33.26,33.26,33.08,33.09,153000.0,26.2692,26.2692,26.1271,26.135,153000.0
2008-04-29 10:15:00,33.08,33.13,33.02,33.09,191700.0,26.1271,26.1666,26.0797,26.135,191700.0
2008-04-29 10:20:00,33.09,33.14,33.04,33.04,150600.0,26.135,26.1745,26.0955,26.0955,150600.0
2008-04-29 10:25:00,33.04,33.06,33.03,33.04,147100.0,26.0955,26.1113,26.0876,26.0955,147100.0
2008-04-29 10:30:00,33.04,33.05,33.02,33.04,244800.0,26.0955,26.1034,26.0797,26.0955,244800.0
2008-04-29 10:35:00,33.05,33.11,33.05,33.09,160600.0,26.1034,26.1508,26.1034,26.135,160600.0
2008-04-29 10:40:00,33.09,33.1,33.02,33.03,132900.0,26.135,26.1429,26.0797,26.0876,132900.0
2008-04-29 10:45:00,33.03,33.09,33.02,33.05,93300.0,26.0876,26.135,26.0797,26.1034,93300.0
2008-04-29 10:50:00,33.07,33.11,33.05,33.08,83600.0,26.1192,26.1508,26.1034,26.1271,83600.0
2008-04-29 10:55:00,33.09,33.12,33.07,33.1,87800.0,26.135,26.1587,26.1192,26.1429,87800.0
2008-04-29 11:00:00,33.1,33.11,33.06,33.08,97600.0,26.1429,26.1508,26.1113,26.1271,97600.0
2008-04-29 11:05:00,33.09,33.1,33.07,33.08,108800.0,26.135,26.1429,26.1192,26.1271,108800.0
2008-04-29 11:10:00,33.08,33.08,33.01,33.03,122300.0,26.1271,26.1271,26.0718,26.0876,122300.0
2008-04-29 11:15:00,33.03,33.06,32.94,32.98,280500.0,26.0876,26.1113,26.0165,26.0481,280500.0
2008-04-29 11:20:00,32.98,33.2,32.97,33.11,270000.0,26.0481,26.2219,26.0402,26.1508,270000.0
2008-04-29 11:25:00,33.1,33.15,33.1,33.12,96500.0,26.1429,26.1824,26.1429,26.1587,96500.0
2008-04-29 11:30:00,33.13,33.24,33.13,33.19,79700.0,26.1666,26.2534,26.1666,26.214,79700.0
2008-04-29 11:35:00,33.18,33.22,33.15,33.2,75300.0,26.2061,26.2376,26.1824,26.2219,75300.0
2008-04-29 11:40:00,33.22,33.31,33.2,33.26,217400.0,26.2376,26.3087,26.2219,26.2692,217400.0
2008-04-29 11:45:00,33.25,33.27,33.25,33.26,109500.0,26.2613,26.2771,26.2613,26.2692,109500.0
2008-04-29 11:50:00,33.26,33.38,33.25,33.34,64300.0,26.2692,26.364,26.2613,26.3324,64300.0
2008-04-29 11:55:00,33.34,33.36,33.29,33.3,101300.0,26.3324,26.3482,26.2929,26.3008,101300.0
2008-04-29 12:00:00,33.31,33.37,33.27,33.35,97700.0,26.3087,26.3561,26.2771,26.3403,97700.0
2008-04-29 12:05:00,33.35,33.37,33.27,33.31,88300.0,26.3403,26.3561,26.2771,26.3087,88300.0
2008-04-29 12:10:00,33.31,33.33,33.28,33.32,93100.0,26.3087,26.3245,26.285,26.3166,93100.0
2008-04-29 12:15:00,33.32,33.35,33.3,33.3,65900.0,26.3166,26.3403,26.3008,26.3008,65900.0
2008-04-29 12:20:00,33.31,33.42,33.28,33.42,103900.0,26.3087,26.3956,26.285,26.3956,103900.0
2008-04-29 12:25:00,33.42,33.45,33.37,33.43,64600.0,26.3956,26.4193,26.3561,26.4035,64600.0
2008-04-29 12:30:00,33.44,33.46,33.35,33.38,72200.0,26.4114,26.4272,26.3403,26.364,72200.0
2008-04-29 12:35:00,33.38,33.39,33.33,33.35,70400.0,26.364,26.3719,26.3245,26.3403,70400.0
2008-04-29 12:40:00,33.35,33.4,33.34,33.39,52100.0,26.3403,26.3798,26.3324,26.3719,52100.0
2008-04-29 12:45:00,33.39,33.4,33.36,33.37,54000.0,26.3719,26.3798,26.3482,26.3561,54000.0
2008-04-29 12:50:00,33.38,33.39,33.34,33.35,56500.0,26.364,26.3719,26.3324,26.3403,56500.0
2008-04-29 12:55:00,33.35,33.35,33.27,33.28,91300.0,26.3403,26.3403,26.2771,26.285,91300.0
2008-04-29 13:00:00,33.28,33.32,33.22,33.27,140100.0,26.285,26.3166,26.2376,26.2771,140100.0
2008-04-29 13:05:00,33.27,33.3,33.26,33.29,59500.0,26.2771,26.3008,26.2692,26.2929,59500.0
2008-04-29 13:10:00,33.3,33.32,33.29,33.3,53200.0,26.3008,26.3166,26.2929,26.3008,53200.0
2008-04-29 13:15:00,33.31,33.34,33.3,33.32,55200.0,26.3087,26.3324,26.3008,26.3166,55200.0
2008-04-29 13:20:00,33.33,33.35,33.31,33.33,62200.0,26.3245,26.3403,26.3087,26.3245,62200.0
2008-04-29 13:25:00,33.34,33.37,33.33,33.36,55000.0,26.3324,26.3561,26.3245,26.3482,55000.0
2008-04-29 13:30:00,33.36,33.38,33.35,33.37,50200.0,26.3482,26.364,26.3403,26.3561,50200.0
2008-04-29 13:35:00,33.36,33.39,33.35,33.39,78900.0,26.3482,26.3719,26.3403,26.3719,78900.0
2008-04-29 13:40:00,33.39,33.41,33.37,33.4,73100.0,26.3719,26.3877,26.3561,26.3798,73100.0
2008-04-29 13:45:00,33.4,33.4,33.34,33.34,92900.0,26.3798,26.3798,26.3324,26.3324,92900.0
2008-04-29 13:50:00,33.34,33.36,33.33,33.33,65500.0,26.3324,26.3482,26.3245,26.3245,65500.0
2008-04-29 13:55:00,33.34,33.34,33.31,33.33,44900.0,26.3324,26.3324,26.3087,26.3245,44900.0
2008-04-29 14:00:00,33.34,33.36,33.33,33.34,73300.0,26.3324,26.3482,26.3245,26.3324,73300.0
2008-04-29 14:05:00,33.34,33.35,33.3,33.3,56100.0,26.3324,26.3403,26.3008,26.3008,56100.0
2008-04-29 14:10:00,33.31,33.35,33.3,33.34,64100.0,26.3087,26.3403,26.3008,26.3324,64100.0
2008-04-29 14:15:00,33.34,33.35,33.3,33.32,48800.0,26.3324,26.3403,26.3008,26.3166,48800.0
2008-04-29 14:20:00,33.32,33.35,33.32,33.34,67300.0,26.3166,26.3403,26.3166,26.3324,67300.0
2008-04-29 14:25:00,33.34,33.39,33.34,33.37,59600.0,26.3324,26.3719,26.3324,26.3561,59600.0
2008-04-29 14:30:00,33.38,33.4,33.37,33.38,73200.0,26.364,26.3798,26.3561,26.364,73200.0
2008-04-29 14:35:00,33.38,33.39,33.29,33.29,111800.0,26.364,26.3719,26.2929,26.2929,111800.0
2008-04-29 14:40:00,33.29,33.31,33.27,33.28,128200.0,26.2929,26.3087,26.2771,26.285,128200.0
2008-04-29 14:45:00,33.29,33.33,33.29,33.32,87300.0,26.2929,26.3245,26.2929,26.3166,87300.0
2008-04-29 14:50:00,33.33,33.34,33.31,33.32,113600.0,26.3245,26.3324,26.3087,26.3166,113600.0
2008-04-29 14:55:00,33.33,33.36,33.3,33.34,212900.0,26.3245,26.3482,26.3008,26.3324,212900.0
2008-04-29 15:00:00,33.34,33.36,33.32,33.33,69600.0,26.3324,26.3482,26.3166,26.3245,69600.0
2008-04-29 15:05:00,33.33,33.37,33.32,33.35,80600.0,26.3245,26.3561,26.3166,26.3403,80600.0
2008-04-29 15:10:00,33.36,33.37,33.35,33.37,92500.0,26.3482,26.3561,26.3403,26.3561,92500.0
2008-04-29 15:15:00,33.37,33.37,33.33,33.35,60100.0,26.3561,26.3561,26.3245,26.3403,60100.0
2008-04-29 15:20:00,33.35,33.36,33.32,33.34,69800.0,26.3403,26.3482,26.3166,26.3324,69800.0
2008-04-29 15:25:00,33.34,33.35,33.31,33.32,116300.0,26.3324,26.3403,26.3087,26.3166,116300.0
2008-04-29 15:30:00,33.32,33.32,33.16,33.22,298400.0,26.3166,26.3166,26.1903,26.2376,298400.0
2008-04-29 15:35:00,33.22,33.35,33.18,33.34,249000.0,26.2376,26.3403,26.2061,26.3324,249000.0
2008-04-29 15:40:00,33.34,33.39,33.28,33.37,249500.0,26.3324,26.3719,26.285,26.3561,249500.0
2008-04-29 15:45:00,33.38,33.45,33.37,33.42,278400.0,26.364,26.4193,26.3561,26.3956,278400.0
2008-04-29 15:50:00,33.42,33.42,33.39,33.41,293100.0,26.3956,26.3956,26.3719,26.3877,293100.0
2008-04-29 15:55:00,33.41,33.43,33.35,33.42,438000.0,26.3877,26.4035,26.3403,26.3956,438000.0
2008-04-30 09:30:00,33.6,33.6,33.11,33.21,194100.0,26.5378,26.5378,26.1508,26.2297,194100.0
2008-04-30 09:35:00,33.2,33.24,33.16,33.22,67000.0,26.2219,26.2534,26.1903,26.2376,67000.0
2008-04-30 09:40:00,33.22,33.24,33.16,33.2,76900.0,26.2376,26.2534,26.1903,26.2219,76900.0
2008-04-30 09:45:00,33.19,33.41,33.17,33.37,111800.0,26.214,26.3877,26.1982,26.3561,111800.0
2008-04-30 09:50:00,33.37,33.39,33.32,33.38,78300.0,26.3561,26.3719,26.3166,26.364,78300.0
2008-04-30 09:55:00,33.38,33.38,33.34,33.35,91500.0,26.364,26.364,26.3324,26.3403,91500.0
2008-04-30 10:00:00,33.34,33.34,33.17,33.21,106900.0,26.3324,26.3324,26.1982,26.2297,106900.0
2008-04-30 10:05:00,33.22,33.24,33.14,33.2,84400.0,26.2376,26.2534,26.1745,26.2219,84400.0
2008-04-30 10:10:00,33.2,33.21,33.15,33.16,63500.0,26.2219,26.2297,26.1824,26.1903,63500.0
2008-04-30 10:15:00,33.16,33.19,33.1,33.11,194900.0,26.1903,26.214,26.1429,26.1508,194900.0
2008-04-30 10:20:00,33.11,33.3,33.1,33.25,86500.0,26.1508,26.3008,26.1429,26.2613,86500.0
2008-04-30 10:25:00,33.25,33.35,33.24,33.3,45300.0,26.2613,26.3403,26.2534,26.3008,45300.0
2008-04-30 10:30:00,33.3,33.37,33.26,33.35,55400.0,26.3008,26.3561,26.2692,26.3403,55400.0
2008-04-30 10:35:00,33.34,33.34,33.2,33.2,72900.0,26.3324,26.3324,26.2219,26.2219,72900.0
2008-04-30 10:40:00,33.21,33.28,33.2,33.25,565000.0,26.2297,26.285,26.2219,26.2613,565000.0
2008-04-30 10:45:00,33.24,33.24,33.17,33.17,76700.0,26.2534,26.2534,26.1982,26.1982,76700.0
2008-04-30 10:50:00,33.18,33.23,33.17,33.19,60900.0,26.2061,26.2455,26.1982,26.214,60900.0
2008-04-30 10:55:00,33.2,33.28,33.16,33.16,141200.0,26.2219,26.285,26.1903,26.1903,141200.0
2008-04-30 11:00:00,33.18,33.21,33.18,33.21,57100.0,26.2061,26.2297,26.2061,26.2297,57100.0
2008-04-30 11:05:00,33.2,33.21,33.18,33.19,68700.0,26.2219,26.2297,26.2061,26.214,68700.0
2008-04-30 11:10:00,33.19,33.19,33.11,33.14,109500.0,26.214,26.214,26.1508,26.1745,109500.0
2008-04-30 11:15:00,33.13,33.16,33.12,33.14,77800.0,26.1666,26.1903,26.1587,26.1745,77800.0
2008-04-30 11:20:00,33.14,33.18,33.12,33.14,66400.0,26.1745,26.2061,26.1587,26.1745,66400.0
2008-04-30 11:25:00,33.13,33.16,33.11,33.16,62100.0,26.1666,26.1903,26.1508,26.1903,62100.0
2008-04-30 11:30:00,33.16,33.17,33.1,33.1,130200.0,26.1903,26.1982,26.1429,26.1429,130200.0
2008-04-30 11:35:00,33.1,33.12,33.07,33.09,106100.0,26.1429,26.1587,26.1192,26.135,106100.0
2008-04-30 11:40:00,33.1,33.1,33.07,33.07,67600.0,26.1429,26.1429,26.1192,26.1192,67600.0
2008-04-30 11:45:00,33.07,33.08,32.98,33.01,267100.0,26.1192,26.1271,26.0481,26.0718,267100.0
2008-04-30 11:50:00,33.01,33.05,33.0,33.03,88500.0,26.0718,26.1034,26.0639,26.0876,88500.0
2008-04-30 11:55:00,33.03,33.12,33.03,33.1,91900.0,26.0876,26.1587,26.0876,26.1429,91900.0
2008-04-30 12:00:00,33.1,33.1,33.02,33.07,84900.0,26.1429,26.1429,26.0797,26.1192,84900.0
2008-04-30 12:05:00,33.08,33.08,33.03,33.04,100100.0,26.1271,26.1271,26.0876,26.0955,100100.0
2008-04-30 12:10:00,33.04,33.05,33.01,33.03,107000.0,26.0955,26.1034,26.0718,26.0876,107000.0
2008-04-30 12:15:00,33.03,33.05,32.89,32.93,178600.0,26.0876,26.1034,25.977,26.0086,178600.0
2008-04-30 12:20:00,32.93,32.95,32.88,32.88,153600.0,26.0086,26.0244,25.9691,25.9691,153600.0
2008-04-30 12:25:00,32.89,32.9,32.84,32.86,179300.0,25.977,25.9849,25.9375,25.9533,179300.0
2008-04-30 12:30:00,32.87,32.87,32.78,32.81,150100.0,25.9612,25.9612,25.8901,25.9138,150100.0
2008-04-30 12:35:00,32.81,32.83,32.75,32.76,129000.0,25.9138,25.9296,25.8664,25.8743,129000.0
2008-04-30 12:40:00,32.76,32.86,32.75,32.86,98100.0,25.8743,25.9533,25.8664,25.9533,98100.0
2008-04-30 12:45:00,32.85,32.92,32.83,32.86,170100.0,25.9454,26.0007,25.9296,25.9533,170100.0
2008-04-30 12:50:00,32.86,32.89,32.85,32.88,83400.0,25.9533,25.977,25.9454,25.9691,83400.0
2008-04-30 12:55:00,32.88,32.88,32.83,32.87,85600.0,25.9691,25.9691,25.9296,25.9612,85600.0
2008-04-30 13:00:00,32.86,32.89,32.77,32.8,143900.0,25.9533,25.977,25.8822,25.9059,143900.0
2008-04-30 13:05:00,32.8,32.82,32.74,32.77,222300.0,25.9059,25.9217,25.8585,25.8822,222300.0
2008-04-30 13:10:00,32.77,32.79,32.71,32.74,97700.0,25.8822,25.898,25.8348,25.8585,97700.0
2008-04-30 13:15:00,32.75,32.82,32.73,32.82,79700.0,25.8664,25.9217,25.8506,25.9217,79700.0
2008-04-30 13:20:00,32.81,32.86,32.8,32.82,107500.0,25.9138,25.9533,25.9059,25.9217,107500.0
2008-04-30 13:25:00,32.82,32.83,32.74,32.75,95600.0,25.9217,25.9296,25.8585,25.8664,95600.0
2008-04-30 13:30:00,32.75,32.82,32.7,32.78,118400.0,25.8664,25.9217,25.8269,25.8901,118400.0
2008-04-30 13:35:00,32.79,32.82,32.78,32.8,137900.0,25.898,25.9217,25.8901,25.9059,137900.0
2008-04-30 13:40:00,32.79,32.79,32.72,32.76,135900.0,25.898,25.898,25.8427,25.8743,135900.0
2008-04-30 13:45:00,32.76,32.79,32.72,32.76,121100.0,25.8743,25.898,25.8427,25.8743,121100.0
2008-04-30 13:50:00,32.76,32.8,32.73,32.8,67600.0,25.8743,25.9059,25.8506,25.9059,67600.0
2008-04-30 13:55:00,32.79,32.86,32.78,32.81,68200.0,25.898,25.9533,25.8901,25.9138,68200.0
2008-04-30 14:00:00,32.81,32.86,32.8,32.83,51000.0,25.9138,25.9533,25.9059,25.9296,51000.0
2008-04-30 14:05:00,32.83,32.93,32.82,32.89,102000.0,25.9296,26.0086,25.9217,25.977,102000.0
2008-04-30 14:10:00,32.9,33.05,32.87,33.02,156400.0,25.9849,26.1034,25.9612,26.0797,156400.0
2008-04-30 14:15:00,33.03,33.24,32.85,33.16,336800.0,26.0876,26.2534,25.9454,26.1903,336800.0
2008-04-30 14:20:00,33.16,33.16,32.87,32.9,209300.0,26.1903,26.1903,25.9612,25.9849,209300.0
2008-04-30 14:25:00,32.9,32.93,32.85,32.9,112700.0,25.9849,26.0086,25.9454,25.9849,112700.0
2008-04-30 14:30:00,32.89,32.92,32.87,32.9,104900.0,25.977,26.0007,25.9612,25.9849,104900.0
2008-04-30 14:35:00,32.89,32.9,32.82,32.82,86000.0,25.977,25.9849,25.9217,25.9217,86000.0
2008-04-30 14:40:00,32.82,32.86,32.79,32.85,106600.0,25.9217,25.9533,25.898,25.9454,106600.0
2008-04-30 14:45:00,32.85,32.85,32.78,32.78,273400.0,25.9454,25.9454,25.8901,25.8901,273400.0
2008-04-30 14:50:00,32.78,32.79,32.66,32.7,250200.0,25.8901,25.898,25.7954,25.8269,250200.0
2008-04-30 14:55:00,32.69,32.73,32.66,32.69,147700.0,25.819,25.8506,25.7954,25.819,147700.0
2008-04-30 15:00:00,32.68,32.69,32.63,32.67,168300.0,25.8111,25.819,25.7717,25.8032,168300.0
2008-04-30 15:05:00,32.68,32.68,32.61,32.63,318400.0,25.8111,25.8111,25.7559,25.7717,318400.0
2008-04-30 15:10:00,32.63,32.64,32.51,32.56,343400.0,25.7717,25.7796,25.6769,25.7164,343400.0
2008-04-30 15:15:00,32.57,32.62,32.56,32.58,248600.0,25.7243,25.7638,25.7164,25.7322,248600.0
2008-04-30 15:20:00,32.58,32.59,32.52,32.54,336000.0,25.7322,25.7401,25.6848,25.7006,336000.0
2008-04-30 15:25:00,32.54,32.54,32.5,32.53,206900.0,25.7006,25.7006,25.669,25.6927,206900.0
2008-04-30 15:30:00,32.52,32.59,32.51,32.55,376900.0,25.6848,25.7401,25.6769,25.7085,376900.0
2008-04-30 15:35:00,32.55,32.6,32.55,32.59,182100.0,25.7085,25.748,25.7085,25.7401,182100.0
2008-04-30 15:40:00,32.6,32.63,32.51,32.61,294600.0,25.748,25.7717,25.6769,25.7559,294600.0
2008-04-30 15:45:00,32.61,32.73,32.61,32.69,600700.0,25.7559,25.8506,25.7559,25.819,600700.0
2008-04-30 15:50:00,32.69,32.75,32.66,32.69,317200.0,25.819,25.8664,25.7954,25.819,317200.0
2008-04-30 15:55:00,32.69,32.7,32.59,32.64,363300.0,25.819,25.8269,25.7401,25.7796,363300.0
2008-05-01 09:30:00,32.72,32.72,32.4,32.46,162900.0,25.8427,25.8427,25.59,25.6374,162900.0
2008-05-01 09:35:00,32.45,32.58,32.32,32.54,187700.0,25.6295,25.7322,25.5268,25.7006,187700.0
2008-05-01 09:40:00,32.52,32.52,32.35,32.36,160400.0,25.6848,25.6848,25.5505,25.5584,160400.0
2008-05-01 09:45:00,32.36,32.49,32.34,32.44,183300.0,25.5584,25.6611,25.5426,25.6216,183300.0
2008-05-01 09:50:00,32.44,32.79,32.44,32.64,150400.0,25.6216,25.898,25.6216,25.7796,150400.0
2008-05-01 09:55:00,32.64,32.65,32.49,32.55,117800.0,25.7796,25.7875,25.6611,25.7085,117800.0
2008-05-01 10:00:00,32.54,32.83,32.49,32.81,141600.0,25.7006,25.9296,25.6611,25.9138,141600.0
2008-05-01 10:05:00,32.82,32.83,32.69,32.72,78000.0,25.9217,25.9296,25.819,25.8427,78000.0
2008-05-01 10:10:00,32.73,32.73,32.61,32.64,154700.0,25.8506,25.8506,25.7559,25.7796,154700.0
2008-05-01 10:15:00,32.64,32.71,32.61,32.68,146200.0,25.7796,25.8348,25.7559,25.8111,146200.0
2008-05-01 10:20:00,32.68,32.81,32.67,32.8,85300.0,25.8111,25.9138,25.8032,25.9059,85300.0
2008-05-01 10:25:00,32.8,32.85,32.79,32.8,105600.0,25.9059,25.9454,25.898,25.9059,105600.0
2008-05-01 10:30:00,32.8,32.85,32.79,32.84,112300.0,25.9059,25.9454,25.898,25.9375,112300.0
2008-05-01 10:35:00,32.84,32.85,32.79,32.81,81400.0,25.9375,25.9454,25.898,25.9138,81400.0
2008-05-01 10:40:00,32.8,32.88,32.79,32.87,105900.0,25.9059,25.9691,25.898,25.9612,105900.0
2008-05-01 10:45:00,32.88,32.9,32.86,32.86,216600.0,25.9691,25.9849,25.9533,25.9533,216600.0
2008-05-01 10:50:00,32.87,32.92,32.78,32.81,359500.0,25.9612,26.0007,25.8901,25.9138,359500.0
2008-05-01 10:55:00,32.8,32.81,32.79,32.8,177100.0,25.9059,25.9138,25.898,25.9059,177100.0
2008-05-01 11:00:00,32.8,32.86,32.8,32.84,340200.0,25.9059,25.9533,25.9059,25.9375,340200.0
2008-05-01 11:05:00,32.84,32.9,32.8,32.86,191300.0,25.9375,25.9849,25.9059,25.9533,191300.0
2008-05-01 11:10:00,32.86,32.88,32.84,32.87,505200.0,25.9533,25.9691,25.9375,25.9612,505200.0
2008-05-01 11:15:00,32.87,32.92,32.86,32.9,208600.0,25.9612,26.0007,25.9533,25.9849,208600.0
2008-05-01 11:20:00,32.9,33.05,32.89,32.95,463100.0,25.9849,26.1034,25.977,26.0244,463100.0
2008-05-01 11:25:00,32.95,33.02,32.95,33.02,295500.0,26.0244,26.0797,26.0244,26.0797,295500.0
2008-05-01 11:30:00,33.01,33.08,33.0,33.02,202500.0,26.0718,26.1271,26.0639,26.0797,202500.0
2008-05-01 11:35:00,33.03,33.12,33.03,33.05,165600.0,26.0876,26.1587,26.0876,26.1034,165600.0
2008-05-01 11:40:00,33.05,33.09,33.03,33.07,139300.0,26.1034,26.135,26.0876,26.1192,139300.0
2008-05-01 11:45:00,33.07,33.12,33.04,33.09,198200.0,26.1192,26.1587,26.0955,26.135,198200.0
2008-05-01 11:50:00,33.1,33.17,33.02,33.05,145100.0,26.1429,26.1982,26.0797,26.1034,145100.0
2008-05-01 11:55:00,33.05,33.06,33.01,33.04,132700.0,26.1034,26.1113,26.0718,26.0955,132700.0
2008-05-01 12:00:00,33.03,33.1,33.03,33.1,337500.0,26.0876,26.1429,26.0876,26.1429,337500.0
2008-05-01 12:05:00,33.09,33.11,33.05,33.06,96100.0,26.135,26.1508,26.1034,26.1113,96100.0
2008-05-01 12:10:00,33.06,33.08,33.04,33.07,107800.0,26.1113,26.1271,26.0955,26.1192,107800.0
2008-05-01 12:15:00,33.07,33.08,33.04,33.05,78400.0,26.1192,26.1271,26.0955,26.1034,78400.0
2008-05-01 12:20:00,33.06,33.06,33.02,33.05,72400.0,26.1113,26.1113,26.0797,26.1034,72400.0
2008-05-01 12:25:00,33.06,33.08,33.06,33.06,96800.0,26.1113,26.1271,26.1113,26.1113,96800.0
2008-05-01 12:30:00,33.07,33.1,33.02,33.09,210300.0,26.1192,26.1429,26.0797,26.135,210300.0
2008-05-01 12:35:00,33.09,33.09,33.01,33.05,355000.0,26.135,26.135,26.0718,26.1034,355000.0
2008-05-01 12:40:00,33.04,33.06,33.03,33.05,227000.0,26.0955,26.1113,26.0876,26.1034,227000.0
2008-05-01 12:45:00,33.05,33.05,33.0,33.04,79200.0,26.1034,26.1034,26.0639,26.0955,79200.0
2008-05-01 12:50:00,33.05,33.05,33.02,33.04,171100.0,26.1034,26.1034,26.0797,26.0955,171100.0
2008-05-01 12:55:00,33.04,33.14,33.04,33.1,177300.0,26.0955,26.1745,26.0955,26.1429,177300.0
2008-05-01 13:00:00,33.1,33.18,33.09,33.14,134500.0,26.1429,26.2061,26.135,26.1745,134500.0
2008-05-01 13:05:00,33.13,33.15,33.08,33.09,203900.0,26.1666,26.1824,26.1271,26.135,203900.0
2008-05-01 13:10:00,33.09,33.1,33.02,33.03,62400.0,26.135,26.1429,26.0797,26.0876,62400.0
2008-05-01 13:15:00,33.03,33.07,33.01,33.06,170300.0,26.0876,26.1192,26.0718,26.1113,170300.0
2008-05-01 13:20:00,33.06,33.07,33.0,33.01,93900.0,26.1113,26.1192,26.0639,26.0718,93900.0
2008-05-01 13:25:00,33.0,33.04,32.99,33.02,270700.0,26.0639,26.0955,26.056,26.0797,270700.0
2008-05-01 13:30:00,33.02,33.05,33.0,33.01,859200.0,26.0797,26.1034,26.0639,26.0718,859200.0
2008-05-01 13:35:00,33.01,33.02,33.0,33.01,101900.0,26.0718,26.0797,26.0639,26.0718,101900.0
2008-05-01 13:40:00,33.01,33.01,32.97,32.99,245000.0,26.0718,26.0718,26.0402,26.056,245000.0
2008-05-01 13:45:00,32.98,33.01,32.97,32.99,146600.0,26.0481,26.0718,26.0402,26.056,146600.0
2008-05-01 13:50:00,32.99,33.01,32.98,32.98,182300.0,26.056,26.0718,26.0481,26.0481,182300.0
2008-05-01 13:55:00,33.0,33.01,32.98,33.0,84100.0,26.0639,26.0718,26.0481,26.0639,84100.0
2008-05-01 14:00:00,33.0,33.0,32.99,32.99,117500.0,26.0639,26.0639,26.056,26.056,117500.0
2008-05-01 14:05:00,33.0,33.05,32.89,32.99,154300.0,26.0639,26.1034,25.977,26.056,154300.0
2008-05-01 14:10:00,32.99,33.0,32.96,32.97,78400.0,26.056,26.0639,26.0323,26.0402,78400.0
2008-05-01 14:15:00,32.96,32.98,32.94,32.96,120200.0,26.0323,26.0481,26.0165,26.0323,120200.0
2008-05-01 14:20:00,32.96,33.03,32.95,33.01,78400.0,26.0323,26.0876,26.0244,26.0718,78400.0
2008-05-01 14:25:00,33.02,33.03,32.8,32.98,76500.0,26.0797,26.0876,25.9059,26.0481,76500.0
2008-05-01 14:30:00,32.98,33.0,32.97,32.97,97900.0,26.0481,26.0639,26.0402,26.0402,97900.0
2008-05-01 14:35:00,32.98,32.98,32.89,32.89,84400.0,26.0481,26.0481,25.977,25.977,84400.0
2008-05-01 14:40:00,32.9,32.96,32.89,32.94,181800.0,25.9849,26.0323,25.977,26.0165,181800.0
2008-05-01 14:45:00,32.94,32.94,32.88,32.88,148300.0,26.0165,26.0165,25.9691,25.9691,148300.0
2008-05-01 14:50:00,32.88,32.94,32.86,32.88,113000.0,25.9691,26.0165,25.9533,25.9691,113000.0
2008-05-01 14:55:00,32.88,32.91,32.8,32.85,87500.0,25.9691,25.9928,25.9059,25.9454,87500.0
2008-05-01 15:00:00,32.85,32.87,32.85,32.85,101000.0,25.9454,25.9612,25.9454,25.9454,101000.0
2008-05-01 15:05:00,32.85,32.87,32.85,32.86,70100.0,25.9454,25.9612,25.9454,25.9533,70100.0
2008-05-01 15:10:00,32.86,32.91,32.85,32.89,138200.0,25.9533,25.9928,25.9454,25.977,138200.0
2008-05-01 15:15:00,32.9,32.97,32.89,32.94,146900.0,25.9849,26.0402,25.977,26.0165,146900.0
2008-05-01 15:20:00,32.95,32.96,32.94,32.95,82900.0,26.0244,26.0323,26.0165,26.0244,82900.0
2008-05-01 15:25:00,32.95,33.01,32.95,32.99,126200.0,26.0244,26.0718,26.0244,26.056,126200.0
2008-05-01 15:30:00,33.0,33.02,32.98,32.99,122700.0,26.0639,26.0797,26.0481,26.056,122700.0
2008-05-01 15:35:00,32.99,33.0,32.9,32.95,157700.0,26.056,26.0639,25.9849,26.0244,157700.0
2008-05-01 15:40:00,32.96,32.99,32.95,32.97,206700.0,26.0323,26.056,26.0244,26.0402,206700.0
2008-05-01 15:45:00,32.96,32.98,32.91,32.94,176600.0,26.0323,26.0481,25.9928,26.0165,176600.0
2008-05-01 15:50:00,32.94,32.98,32.91,32.92,204000.0,26.0165,26.0481,25.9928,26.0007,204000.0
2008-05-01 15:55:00,32.92,32.98,32.87,32.89,728700.0,26.0007,26.0481,25.9612,25.977,728700.0
2008-05-02 09:30:00,33.01,34.24,33.01,33.57,646000.0,26.0718,27.0433,26.0718,26.5141,646000.0
2008-05-02 09:35:00,33.57,33.8,33.25,33.38,771300.0,26.5141,26.6957,26.2613,26.364,771300.0
2008-05-02 09:40:00,33.38,33.86,33.36,33.81,511500.0,26.364,26.7431,26.3482,26.7036,511500.0
2008-05-02 09:45:00,33.81,34.36,33.64,34.25,973600.0,26.7036,27.138,26.5694,27.0512,973600.0
2008-05-02 09:50:00,34.24,34.3,33.68,33.79,577700.0,27.0433,27.0906,26.601,26.6878,577700.0
2008-05-02 09:55:00,33.8,34.01,33.75,33.98,665400.0,26.6957,26.8616,26.6562,26.8379,665400.0
2008-05-02 10:00:00,33.98,34.16,33.97,33.99,440800.0,26.8379,26.9801,26.83,26.8458,440800.0
2008-05-02 10:05:00,33.99,34.1,33.85,33.85,249700.0,26.8458,26.9327,26.7352,26.7352,249700.0
2008-05-02 10:10:00,33.85,33.93,33.78,33.8,173700.0,26.7352,26.7984,26.6799,26.6957,173700.0
2008-05-02 10:15:00,33.81,33.83,33.71,33.83,244200.0,26.7036,26.7194,26.6247,26.7194,244200.0
2008-05-02 10:20:00,33.83,33.87,33.61,33.64,175200.0,26.7194,26.751,26.5457,26.5694,175200.0
2008-05-02 10:25:00,33.64,33.73,33.6,33.61,161400.0,26.5694,26.6405,26.5378,26.5457,161400.0
2008-05-02 10:30:00,33.6,33.75,33.5,33.66,168100.0,26.5378,26.6562,26.4588,26.5852,168100.0
2008-05-02 10:35:00,33.65,33.68,33.53,33.53,142400.0,26.5773,26.601,26.4825,26.4825,142400.0
2008-05-02 10:40:00,33.53,33.63,33.5,33.53,265400.0,26.4825,26.5615,26.4588,26.4825,265400.0
2008-05-02 10:45:00,33.53,33.6,33.5,33.5,273800.0,26.4825,26.5378,26.4588,26.4588,273800.0
2008-05-02 10:50:00,33.52,33.6,33.5,33.58,78400.0,26.4746,26.5378,26.4588,26.522,78400.0
2008-05-02 10:55:00,33.6,33.6,33.49,33.57,114000.0,26.5378,26.5378,26.4509,26.5141,114000.0
2008-05-02 11:00:00,33.56,33.71,33.56,33.66,53800.0,26.5062,26.6247,26.5062,26.5852,53800.0
2008-05-02 11:05:00,33.67,33.68,33.51,33.55,54400.0,26.5931,26.601,26.4667,26.4983,54400.0
2008-05-02 11:10:00,33.54,33.67,33.54,33.67,52300.0,26.4904,26.5931,26.4904,26.5931,52300.0
2008-05-02 11:15:00,33.66,33.77,33.64,33.65,113800.0,26.5852,26.672,26.5694,26.5773,113800.0
2008-05-02 11:20:00,33.65,33.74,33.61,33.67,119900.0,26.5773,26.6484,26.5457,26.5931,119900.0
2008-05-02 11:25:00,33.67,33.67,33.61,33.65,61100.0,26.5931,26.5931,26.5457,26.5773,61100.0
2008-05-02 11:30:00,33.65,33.65,33.6,33.61,52300.0,26.5773,26.5773,26.5378,26.5457,52300.0
2008-05-02 11:35:00,33.6,33.62,33.57,33.58,68100.0,26.5378,26.5536,26.5141,26.522,68100.0
2008-05-02 11:40:00,33.57,33.61,33.56,33.57,58400.0,26.5141,26.5457,26.5062,26.5141,58400.0
2008-05-02 11:45:00,33.57,33.58,33.5,33.53,78700.0,26.5141,26.522,26.4588,26.4825,78700.0
2008-05-02 11:50:00,33.52,33.66,33.48,33.61,193500.0,26.4746,26.5852,26.443,26.5457,193500.0
2008-05-02 11:55:00,33.6,33.6,33.5,33.52,42800.0,26.5378,26.5378,26.4588,26.4746,42800.0
2008-05-02 12:00:00,33.51,33.63,33.49,33.5,82600.0,26.4667,26.5615,26.4509,26.4588,82600.0
2008-05-02 12:05:00,33.5,33.62,33.45,33.51,87900.0,26.4588,26.5536,26.4193,26.4667,87900.0
2008-05-02 12:10:00,33.51,33.57,33.5,33.56,34800.0,26.4667,26.5141,26.4588,26.5062,34800.0
2008-05-02 12:15:00,33.56,33.64,33.56,33.57,81000.0,26.5062,26.5694,26.5062,26.5141,81000.0
2008-05-02 12:20:00,33.57,33.61,33.56,33.6,51900.0,26.5141,26.5457,26.5062,26.5378,51900.0
2008-05-02 12:25:00,33.6,33.61,33.58,33.6,31600.0,26.5378,26.5457,26.522,26.5378,31600.0
2008-05-02 12:30:00,33.59,33.6,33.54,33.56,36800.0,26.5299,26.5378,26.4904,26.5062,36800.0
2008-05-02 12:35:00,33.55,33.63,33.55,33.6,76600.0,26.4983,26.5615,26.4983,26.5378,76600.0
2008-05-02 12:40:00,33.6,33.61,33.51,33.51,45700.0,26.5378,26.5457,26.4667,26.4667,45700.0
2008-05-02 12:45:00,33.53,33.55,33.5,33.54,49600.0,26.4825,26.4983,26.4588,26.4904,49600.0
2008-05-02 12:50:00,33.53,33.63,33.5,33.63,71500.0,26.4825,26.5615,26.4588,26.5615,71500.0
2008-05-02 12:55:00,33.63,33.72,33.62,33.64,73200.0,26.5615,26.6326,26.5536,26.5694,73200.0
2008-05-02 13:00:00,33.65,33.68,33.55,33.56,80700.0,26.5773,26.601,26.4983,26.5062,80700.0
2008-05-02 13:05:00,33.58,33.67,33.52,33.6,90800.0,26.522,26.5931,26.4746,26.5378,90800.0
2008-05-02 13:10:00,33.6,33.64,33.56,33.57,57900.0,26.5378,26.5694,26.5062,26.5141,57900.0
2008-05-02 13:15:00,33.56,33.59,33.52,33.55,109800.0,26.5062,26.5299,26.4746,26.4983,109800.0
2008-05-02 13:20:00,33.55,33.57,33.5,33.51,219600.0,26.4983,26.5141,26.4588,26.4667,219600.0
2008-05-02 13:25:00,33.5,33.56,33.5,33.56,65800.0,26.4588,26.5062,26.4588,26.5062,65800.0
2008-05-02 13:30:00,33.56,33.65,33.55,33.64,84700.0,26.5062,26.5773,26.4983,26.5694,84700.0
2008-05-02 13:35:00,33.63,33.63,33.52,33.56,56800.0,26.5615,26.5615,26.4746,26.5062,56800.0
2008-05-02 13:40:00,33.55,33.58,33.54,33.58,43600.0,26.4983,26.522,26.4904,26.522,43600.0
2008-05-02 13:45:00,33.57,33.69,33.56,33.63,103200.0,26.5141,26.6089,26.5062,26.5615,103200.0
2008-05-02 13:50:00,33.63,33.64,33.57,33.57,38300.0,26.5615,26.5694,26.5141,26.5141,38300.0
2008-05-02 13:55:00,33.57,33.57,33.51,33.54,56900.0,26.5141,26.5141,26.4667,26.4904,56900.0
2008-05-02 14:00:00,33.54,33.61,33.53,33.6,62500.0,26.4904,26.5457,26.4825,26.5378,62500.0
2008-05-02 14:05:00,33.59,33.72,33.45,33.56,151800.0,26.5299,26.6326,26.4193,26.5062,151800.0
2008-05-02 14:10:00,33.56,33.62,33.54,33.6,58300.0,26.5062,26.5536,26.4904,26.5378,58300.0
2008-05-02 14:15:00,33.6,33.61,33.55,33.58,69200.0,26.5378,26.5457,26.4983,26.522,69200.0
2008-05-02 14:20:00,33.57,33.6,33.54,33.58,59400.0,26.5141,26.5378,26.4904,26.522,59400.0
2008-05-02 14:25:00,33.58,33.59,33.53,33.54,72100.0,26.522,26.5299,26.4825,26.4904,72100.0
2008-05-02 14:30:00,33.54,33.62,33.52,33.62,63700.0,26.4904,26.5536,26.4746,26.5536,63700.0
2008-05-02 14:35:00,33.62,33.62,33.59,33.6,56000.0,26.5536,26.5536,26.5299,26.5378,56000.0
2008-05-02 14:40:00,33.6,33.67,33.56,33.63,71100.0,26.5378,26.5931,26.5062,26.5615,71100.0
2008-05-02 14:45:00,33.64,33.64,33.58,33.59,35600.0,26.5694,26.5694,26.522,26.5299,35600.0
2008-05-02 14:50:00,33.6,33.74,33.59,33.64,96000.0,26.5378,26.6484,26.5299,26.5694,96000.0
2008-05-02 14:55:00,33.65,33.67,33.59,33.6,64800.0,26.5773,26.5931,26.5299,26.5378,64800.0
2008-05-02 15:00:00,33.59,33.6,33.55,33.55,60200.0,26.5299,26.5378,26.4983,26.4983,60200.0
2008-05-02 15:05:00,33.56,33.57,33.55,33.56,51700.0,26.5062,26.5141,26.4983,26.5062,51700.0
2008-05-02 15:10:00,33.56,33.66,33.54,33.58,120300.0,26.5062,26.5852,26.4904,26.522,120300.0
2008-05-02 15:15:00,33.58,33.72,33.57,33.6,112600.0,26.522,26.6326,26.5141,26.5378,112600.0
2008-05-02 15:20:00,33.6,33.67,33.56,33.6,101400.0,26.5378,26.5931,26.5062,26.5378,101400.0
2008-05-02 15:25:00,33.6,33.68,33.56,33.63,95800.0,26.5378,26.601,26.5062,26.5615,95800.0
2008-05-02 15:30:00,33.64,33.65,33.53,33.61,145000.0,26.5694,26.5773,26.4825,26.5457,145000.0
2008-05-02 15:35:00,33.62,33.62,33.55,33.58,162300.0,26.5536,26.5536,26.4983,26.522,162300.0
2008-05-02 15:40:00,33.58,33.62,33.38,33.48,211800.0,26.522,26.5536,26.364,26.443,211800.0
2008-05-02 15:45:00,33.48,33.48,33.2,33.32,293400.0,26.443,26.443,26.2219,26.3166,293400.0
2008-05-02 15:50:00,33.33,33.48,33.28,33.44,343000.0,26.3245,26.443,26.285,26.4114,343000.0
2008-05-02 15:55:00,33.44,33.49,33.25,33.4,279600.0,26.4114,26.4509,26.2613,26.3798,279600.0
2008-05-05 09:30:00,33.56,33.71,33.27,33.37,156100.0,26.5062,26.6247,26.2771,26.3561,156100.0
2008-05-05 09:35:00,33.37,33.42,33.35,33.39,77700.0,26.3561,26.3956,26.3403,26.3719,77700.0
2008-05-05 09:40:00,33.38,33.56,33.34,33.53,91600.0,26.364,26.5062,26.3324,26.4825,91600.0
2008-05-05 09:45:00,33.53,33.56,33.45,33.47,55400.0,26.4825,26.5062,26.4193,26.4351,55400.0
2008-05-05 09:50:00,33.47,33.56,33.47,33.49,89500.0,26.4351,26.5062,26.4351,26.4509,89500.0
2008-05-05 09:55:00,33.49,33.64,33.49,33.56,79900.0,26.4509,26.5694,26.4509,26.5062,79900.0
2008-05-05 10:00:00,33.56,33.72,33.56,33.7,163200.0,26.5062,26.6326,26.5062,26.6168,163200.0
2008-05-05 10:05:00,33.71,34.0,33.68,33.99,163300.0,26.6247,26.8537,26.601,26.8458,163300.0
2008-05-05 10:10:00,34.0,34.0,33.87,33.94,161000.0,26.8537,26.8537,26.751,26.8063,161000.0
2008-05-05 10:15:00,33.95,34.03,33.78,33.98,167500.0,26.8142,26.8774,26.6799,26.8379,167500.0
2008-05-05 10:20:00,33.96,33.98,33.89,33.9,76200.0,26.8221,26.8379,26.7668,26.7747,76200.0
2008-05-05 10:25:00,33.9,33.9,33.77,33.77,139600.0,26.7747,26.7747,26.672,26.672,139600.0
2008-05-05 10:30:00,33.78,33.92,33.77,33.91,80900.0,26.6799,26.7905,26.672,26.7826,80900.0
2008-05-05 10:35:00,33.92,33.93,33.9,33.91,71400.0,26.7905,26.7984,26.7747,26.7826,71400.0
2008-05-05 10:40:00,33.91,33.92,33.82,33.85,85900.0,26.7826,26.7905,26.7115,26.7352,85900.0
2008-05-05 10:45:00,33.85,33.88,33.83,33.83,124200.0,26.7352,26.7589,26.7194,26.7194,124200.0
2008-05-05 10:50:00,33.83,33.9,33.82,33.83,186200.0,26.7194,26.7747,26.7115,26.7194,186200.0
2008-05-05 10:55:00,33.83,33.87,33.67,33.68,175000.0,26.7194,26.751,26.5931,26.601,175000.0
2008-05-05 11:00:00,33.67,33.74,33.57,33.71,180100.0,26.5931,26.6484,26.5141,26.6247,180100.0
2008-05-05 11:05:00,33.72,33.76,33.67,33.71,126200.0,26.6326,26.6641,26.5931,26.6247,126200.0
2008-05-05 11:10:00,33.71,33.72,33.61,33.61,143500.0,26.6247,26.6326,26.5457,26.5457,143500.0
2008-05-05 11:15:00,33.62,33.72,33.62,33.72,87600.0,26.5536,26.6326,26.5536,26.6326,87600.0
2008-05-05 11:20:00,33.72,33.74,33.66,33.68,77900.0,26.6326,26.6484,26.5852,26.601,77900.0
2008-05-05 11:25:00,33.67,33.71,33.67,33.69,61900.0,26.5931,26.6247,26.5931,26.6089,61900.0
2008-05-05 11:30:00,33.69,33.71,33.64,33.68,85200.0,26.6089,26.6247,26.5694,26.601,85200.0
2008-05-05 11:35:00,33.69,33.72,33.64,33.64,53100.0,26.6089,26.6326,26.5694,26.5694,53100.0
2008-05-05 11:40:00,33.65,33.72,33.64,33.72,71500.0,26.5773,26.6326,26.5694,26.6326,71500.0
2008-05-05 11:45:00,33.72,33.73,33.71,33.73,50000.0,26.6326,26.6405,26.6247,26.6405,50000.0
2008-05-05 11:50:00,33.73,33.74,33.72,33.72,39200.0,26.6405,26.6484,26.6326,26.6326,39200.0
2008-05-05 11:55:00,33.72,33.8,33.68,33.69,75500.0,26.6326,26.6957,26.601,26.6089,75500.0
2008-05-05 12:00:00,33.7,33.71,33.64,33.66,64100.0,26.6168,26.6247,26.5694,26.5852,64100.0
2008-05-05 12:05:00,33.67,33.69,33.57,33.57,68500.0,26.5931,26.6089,26.5141,26.5141,68500.0
2008-05-05 12:10:00,33.57,33.66,33.57,33.62,91900.0,26.5141,26.5852,26.5141,26.5536,91900.0
2008-05-05 12:15:00,33.61,33.62,33.52,33.55,65000.0,26.5457,26.5536,26.4746,26.4983,65000.0
2008-05-05 12:20:00,33.56,33.59,33.52,33.53,52900.0,26.5062,26.5299,26.4746,26.4825,52900.0
2008-05-05 12:25:00,33.54,33.54,33.48,33.51,66100.0,26.4904,26.4904,26.443,26.4667,66100.0
2008-05-05 12:30:00,33.51,33.51,33.44,33.48,47600.0,26.4667,26.4667,26.4114,26.443,47600.0
2008-05-05 12:35:00,33.49,33.53,33.48,33.53,35000.0,26.4509,26.4825,26.443,26.4825,35000.0
2008-05-05 12:40:00,33.53,33.53,33.52,33.53,27400.0,26.4825,26.4825,26.4746,26.4825,27400.0
2008-05-05 12:45:00,33.52,33.53,33.52,33.53,45600.0,26.4746,26.4825,26.4746,26.4825,45600.0
2008-05-05 12:50:00,33.53,33.53,33.49,33.51,45500.0,26.4825,26.4825,26.4509,26.4667,45500.0
2008-05-05 12:55:00,33.51,33.51,33.47,33.49,43600.0,26.4667,26.4667,26.4351,26.4509,43600.0
2008-05-05 13:00:00,33.49,33.52,33.43,33.44,65700.0,26.4509,26.4746,26.4035,26.4114,65700.0
2008-05-05 13:05:00,33.45,33.52,33.38,33.39,106600.0,26.4193,26.4746,26.364,26.3719,106600.0
2008-05-05 13:10:00,33.39,33.45,33.31,33.33,108300.0,26.3719,26.4193,26.3087,26.3245,108300.0
2008-05-05 13:15:00,33.33,33.45,33.31,33.45,102000.0,26.3245,26.4193,26.3087,26.4193,102000.0
2008-05-05 13:20:00,33.45,33.45,33.42,33.42,34400.0,26.4193,26.4193,26.3956,26.3956,34400.0
2008-05-05 13:25:00,33.42,33.42,33.39,33.4,35400.0,26.3956,26.3956,26.3719,26.3798,35400.0
2008-05-05 13:30:00,33.4,33.43,33.39,33.42,77000.0,26.3798,26.4035,26.3719,26.3956,77000.0
2008-05-05 13:35:00,33.42,33.44,33.42,33.44,92200.0,26.3956,26.4114,26.3956,26.4114,92200.0
2008-05-05 13:40:00,33.44,33.44,33.41,33.41,56500.0,26.4114,26.4114,26.3877,26.3877,56500.0
2008-05-05 13:45:00,33.41,33.41,33.38,33.38,45900.0,26.3877,26.3877,26.364,26.364,45900.0
2008-05-05 13:50:00,33.38,33.4,33.36,33.4,50500.0,26.364,26.3798,26.3482,26.3798,50500.0
2008-05-05 13:55:00,33.4,33.4,33.31,33.32,73900.0,26.3798,26.3798,26.3087,26.3166,73900.0
2008-05-05 14:00:00,33.32,33.32,33.2,33.22,110200.0,26.3166,26.3166,26.2219,26.2376,110200.0
2008-05-05 14:05:00,33.22,33.31,33.22,33.27,819700.0,26.2376,26.3087,26.2376,26.2771,819700.0
2008-05-05 14:10:00,33.27,33.28,33.16,33.17,130000.0,26.2771,26.285,26.1903,26.1982,130000.0
2008-05-05 14:15:00,33.17,33.2,33.14,33.19,71400.0,26.1982,26.2219,26.1745,26.214,71400.0
2008-05-05 14:20:00,33.19,33.2,33.14,33.15,96500.0,26.214,26.2219,26.1745,26.1824,96500.0
2008-05-05 14:25:00,33.14,33.16,33.14,33.15,65900.0,26.1745,26.1903,26.1745,26.1824,65900.0
2008-05-05 14:30:00,33.15,33.15,33.12,33.14,88300.0,26.1824,26.1824,26.1587,26.1745,88300.0
2008-05-05 14:35:00,33.13,33.14,33.12,33.13,139600.0,26.1666,26.1745,26.1587,26.1666,139600.0
2008-05-05 14:40:00,33.13,33.13,33.12,33.13,58200.0,26.1666,26.1666,26.1587,26.1666,58200.0
2008-05-05 14:45:00,33.12,33.19,33.12,33.19,188500.0,26.1587,26.214,26.1587,26.214,188500.0
2008-05-05 14:50:00,33.19,33.23,33.15,33.15,125300.0,26.214,26.2455,26.1824,26.1824,125300.0
2008-05-05 14:55:00,33.15,33.16,33.1,33.1,111900.0,26.1824,26.1903,26.1429,26.1429,111900.0
2008-05-05 15:00:00,33.11,33.15,33.1,33.15,218700.0,26.1508,26.1824,26.1429,26.1824,218700.0
2008-05-05 15:05:00,33.15,33.15,33.06,33.13,182400.0,26.1824,26.1824,26.1113,26.1666,182400.0
2008-05-05 15:10:00,33.13,33.15,33.12,33.13,207500.0,26.1666,26.1824,26.1587,26.1666,207500.0
2008-05-05 15:15:00,33.13,33.14,33.06,33.07,136800.0,26.1666,26.1745,26.1113,26.1192,136800.0
2008-05-05 15:20:00,33.08,33.12,33.07,33.11,510500.0,26.1271,26.1587,26.1192,26.1508,510500.0
2008-05-05 15:25:00,33.11,33.12,33.08,33.09,177900.0,26.1508,26.1587,26.1271,26.135,177900.0
2008-05-05 15:30:00,33.08,33.16,33.08,33.13,567600.0,26.1271,26.1903,26.1271,26.1666,567600.0
2008-05-05 15:35:00,33.13,33.15,33.1,33.13,279000.0,26.1666,26.1824,26.1429,26.1666,279000.0
2008-05-05 15:40:00,33.13,33.13,33.07,33.09,183300.0,26.1666,26.1666,26.1192,26.135,183300.0
2008-05-05 15:45:00,33.09,33.1,33.07,33.08,155900.0,26.135,26.1429,26.1192,26.1271,155900.0
2008-05-05 15:50:00,33.08,33.11,33.07,33.09,347600.0,26.1271,26.1508,26.1192,26.135,347600.0
2008-05-05 15:55:00,33.09,33.12,33.08,33.08,384700.0,26.135,26.1587,26.1271,26.1271,384700.0
2008-05-06 09:30:00,33.07,33.27,32.92,32.97,237200.0,26.1192,26.2771,26.0007,26.0402,237200.0
2008-05-06 09:35:00,32.97,32.99,32.86,32.94,158200.0,26.0402,26.056,25.9533,26.0165,158200.0
2008-05-06 09:40:00,32.95,32.99,32.77,32.82,182700.0,26.0244,26.056,25.8822,25.9217,182700.0
2008-05-06 09:45:00,32.8,32.88,32.76,32.88,282100.0,25.9059,25.9691,25.8743,25.9691,282100.0
2008-05-06 09:50:00,32.88,32.88,32.77,32.83,160900.0,25.9691,25.9691,25.8822,25.9296,160900.0
2008-05-06 09:55:00,32.83,32.86,32.79,32.81,88000.0,25.9296,25.9533,25.898,25.9138,88000.0
2008-05-06 10:00:00,32.81,32.85,32.79,32.82,122600.0,25.9138,25.9454,25.898,25.9217,122600.0
2008-05-06 10:05:00,32.82,32.82,32.78,32.79,638600.0,25.9217,25.9217,25.8901,25.898,638600.0
2008-05-06 10:10:00,32.79,32.81,32.76,32.76,94000.0,25.898,25.9138,25.8743,25.8743,94000.0
2008-05-06 10:15:00,32.76,32.77,32.7,32.74,117500.0,25.8743,25.8822,25.8269,25.8585,117500.0
2008-05-06 10:20:00,32.73,32.75,32.67,32.68,172300.0,25.8506,25.8664,25.8032,25.8111,172300.0
2008-05-06 10:25:00,32.68,32.74,32.68,32.74,65200.0,25.8111,25.8585,25.8111,25.8585,65200.0
2008-05-06 10:30:00,32.74,32.74,32.73,32.74,54600.0,25.8585,25.8585,25.8506,25.8585,54600.0
2008-05-06 10:35:00,32.73,32.74,32.61,32.61,83500.0,25.8506,25.8585,25.7559,25.7559,83500.0
2008-05-06 10:40:00,32.61,32.66,32.61,32.65,66900.0,25.7559,25.7954,25.7559,25.7875,66900.0
2008-05-06 10:45:00,32.65,32.66,32.62,32.65,64600.0,25.7875,25.7954,25.7638,25.7875,64600.0
2008-05-06 10:50:00,32.65,32.73,32.63,32.72,93000.0,25.7875,25.8506,25.7717,25.8427,93000.0
2008-05-06 10:55:00,32.72,32.72,32.64,32.65,73600.0,25.8427,25.8427,25.7796,25.7875,73600.0
2008-05-06 11:00:00,32.66,32.77,32.65,32.77,113500.0,25.7954,25.8822,25.7875,25.8822,113500.0
2008-05-06 11:05:00,32.77,32.8,32.74,32.77,186200.0,25.8822,25.9059,25.8585,25.8822,186200.0
2008-05-06 11:10:00,32.78,32.78,32.71,32.72,278200.0,25.8901,25.8901,25.8348,25.8427,278200.0
2008-05-06 11:15:00,32.73,32.73,32.6,32.66,159200.0,25.8506,25.8506,25.748,25.7954,159200.0
2008-05-06 11:20:00,32.65,32.67,32.64,32.66,61600.0,25.7875,25.8032,25.7796,25.7954,61600.0
2008-05-06 11:25:00,32.65,32.69,32.64,32.68,37400.0,25.7875,25.819,25.7796,25.8111,37400.0
2008-05-06 11:30:00,32.68,32.68,32.58,32.6,106600.0,25.8111,25.8111,25.7322,25.748,106600.0
2008-05-06 11:35:00,32.6,32.61,32.59,32.6,47800.0,25.748,25.7559,25.7401,25.748,47800.0
2008-05-06 11:40:00,32.6,32.6,32.56,32.59,81500.0,25.748,25.748,25.7164,25.7401,81500.0
2008-05-06 11:45:00,32.59,32.65,32.58,32.65,60700.0,25.7401,25.7875,25.7322,25.7875,60700.0
2008-05-06 11:50:00,32.64,32.67,32.64,32.65,87300.0,25.7796,25.8032,25.7796,25.7875,87300.0
2008-05-06 11:55:00,32.64,32.65,32.56,32.58,77700.0,25.7796,25.7875,25.7164,25.7322,77700.0
2008-05-06 12:00:00,32.58,32.63,32.57,32.58,137100.0,25.7322,25.7717,25.7243,25.7322,137100.0
2008-05-06 12:05:00,32.58,32.76,32.57,32.74,227800.0,25.7322,25.8743,25.7243,25.8585,227800.0
2008-05-06 12:10:00,32.75,32.75,32.68,32.7,83800.0,25.8664,25.8664,25.8111,25.8269,83800.0
2008-05-06 12:15:00,32.69,32.74,32.68,32.73,80700.0,25.819,25.8585,25.8111,25.8506,80700.0
2008-05-06 12:20:00,32.73,32.8,32.71,32.78,103200.0,25.8506,25.9059,25.8348,25.8901,103200.0
2008-05-06 12:25:00,32.79,32.82,32.75,32.79,72000.0,25.898,25.9217,25.8664,25.898,72000.0
2008-05-06 12:30:00,32.79,32.81,32.78,32.78,65900.0,25.898,25.9138,25.8901,25.8901,65900.0
2008-05-06 12:35:00,32.78,32.8,32.77,32.78,69200.0,25.8901,25.9059,25.8822,25.8901,69200.0
2008-05-06 12:40:00,32.78,32.79,32.77,32.77,67600.0,25.8901,25.898,25.8822,25.8822,67600.0
2008-05-06 12:45:00,32.77,32.81,32.77,32.8,217800.0,25.8822,25.9138,25.8822,25.9059,217800.0
2008-05-06 12:50:00,32.8,32.85,32.8,32.83,236600.0,25.9059,25.9454,25.9059,25.9296,236600.0
2008-05-06 12:55:00,32.83,32.88,32.83,32.85,170000.0,25.9296,25.9691,25.9296,25.9454,170000.0
2008-05-06 13:00:00,32.85,32.94,32.84,32.89,237600.0,25.9454,26.0165,25.9375,25.977,237600.0
2008-05-06 13:05:00,32.89,32.99,32.89,32.99,90400.0,25.977,26.056,25.977,26.056,90400.0
2008-05-06 13:10:00,33.0,33.06,32.99,33.06,103400.0,26.0639,26.1113,26.056,26.1113,103400.0
2008-05-06 13:15:00,33.06,33.09,33.04,33.06,82800.0,26.1113,26.135,26.0955,26.1113,82800.0
2008-05-06 13:20:00,33.07,33.08,33.06,33.06,90100.0,26.1192,26.1271,26.1113,26.1113,90100.0
2008-05-06 13:25:00,33.06,33.07,33.04,33.04,57700.0,26.1113,26.1192,26.0955,26.0955,57700.0
2008-05-06 13:30:00,33.05,33.05,33.02,33.03,71000.0,26.1034,26.1034,26.0797,26.0876,71000.0
2008-05-06 13:35:00,33.03,33.04,33.01,33.03,64200.0,26.0876,26.0955,26.0718,26.0876,64200.0
2008-05-06 13:40:00,33.04,33.04,32.99,33.0,132800.0,26.0955,26.0955,26.056,26.0639,132800.0
2008-05-06 13:45:00,33.0,33.0,32.98,32.99,81400.0,26.0639,26.0639,26.0481,26.056,81400.0
2008-05-06 13:50:00,33.0,33.0,32.99,33.0,168800.0,26.0639,26.0639,26.056,26.0639,168800.0
2008-05-06 13:55:00,33.0,33.0,32.96,32.98,101100.0,26.0639,26.0639,26.0323,26.0481,101100.0
2008-05-06 14:00:00,32.98,32.99,32.89,32.91,97400.0,26.0481,26.056,25.977,25.9928,97400.0
2008-05-06 14:05:00,32.91,32.94,32.91,32.93,75200.0,25.9928,26.0165,25.9928,26.0086,75200.0
2008-05-06 14:10:00,32.93,32.93,32.79,32.83,143900.0,26.0086,26.0086,25.898,25.9296,143900.0
2008-05-06 14:15:00,32.83,32.88,32.8,32.84,98700.0,25.9296,25.9691,25.9059,25.9375,98700.0
2008-05-06 14:20:00,32.83,32.84,32.81,32.83,59700.0,25.9296,25.9375,25.9138,25.9296,59700.0
2008-05-06 14:25:00,32.83,32.87,32.81,32.86,185100.0,25.9296,25.9612,25.9138,25.9533,185100.0
2008-05-06 14:30:00,32.86,32.88,32.84,32.85,104700.0,25.9533,25.9691,25.9375,25.9454,104700.0
2008-05-06 14:35:00,32.84,32.87,32.84,32.84,71500.0,25.9375,25.9612,25.9375,25.9375,71500.0
2008-05-06 14:40:00,32.85,32.86,32.82,32.86,64600.0,25.9454,25.9533,25.9217,25.9533,64600.0
2008-05-06 14:45:00,32.86,32.89,32.85,32.88,193300.0,25.9533,25.977,25.9454,25.9691,193300.0
2008-05-06 14:50:00,32.88,32.94,32.87,32.88,288400.0,25.9691,26.0165,25.9612,25.9691,288400.0
2008-05-06 14:55:00,32.89,32.9,32.87,32.89,95100.0,25.977,25.9849,25.9612,25.977,95100.0
2008-05-06 15:00:00,32.89,32.9,32.88,32.89,62000.0,25.977,25.9849,25.9691,25.977,62000.0
2008-05-06 15:05:00,32.88,32.9,32.88,32.9,237900.0,25.9691,25.9849,25.9691,25.9849,237900.0
2008-05-06 15:10:00,32.9,32.9,32.89,32.89,118600.0,25.9849,25.9849,25.977,25.977,118600.0
2008-05-06 15:15:00,32.9,32.9,32.66,32.89,198400.0,25.9849,25.9849,25.7954,25.977,198400.0
2008-05-06 15:20:00,32.9,32.9,32.87,32.88,109800.0,25.9849,25.9849,25.9612,25.9691,109800.0
2008-05-06 15:25:00,32.88,32.9,32.87,32.9,104400.0,25.9691,25.9849,25.9612,25.9849,104400.0
2008-05-06 15:30:00,32.9,32.94,32.89,32.9,326200.0,25.9849,26.0165,25.977,25.9849,326200.0
2008-05-06 15:35:00,32.89,32.99,32.89,32.94,406100.0,25.977,26.056,25.977,26.0165,406100.0
2008-05-06 15:40:00,32.94,32.95,32.87,32.88,205600.0,26.0165,26.0244,25.9612,25.9691,205600.0
2008-05-06 15:45:00,32.88,32.91,32.8,32.8,340500.0,25.9691,25.9928,25.9059,25.9059,340500.0
2008-05-06 15:50:00,32.81,32.83,32.79,32.8,286600.0,25.9138,25.9296,25.898,25.9059,286600.0
2008-05-06 15:55:00,32.79,32.85,32.79,32.84,468500.0,25.898,25.9454,25.898,25.9375,468500.0
2008-05-07 09:30:00,32.74,33.01,32.62,33.01,179000.0,25.8585,26.0718,25.7638,26.0718,179000.0
2008-05-07 09:35:00,33.05,33.23,32.94,33.22,141400.0,26.1034,26.2455,26.0165,26.2376,141400.0
2008-05-07 09:40:00,33.22,33.22,33.03,33.18,61300.0,26.2376,26.2376,26.0876,26.2061,61300.0
2008-05-07 09:45:00,33.18,33.19,32.97,33.01,95400.0,26.2061,26.214,26.0402,26.0718,95400.0
2008-05-07 09:50:00,33.01,33.14,32.98,33.04,81400.0,26.0718,26.1745,26.0481,26.0955,81400.0
2008-05-07 09:55:00,33.04,33.04,32.98,32.99,74300.0,26.0955,26.0955,26.0481,26.056,74300.0
2008-05-07 10:00:00,32.98,33.01,32.86,33.0,84000.0,26.0481,26.0718,25.9533,26.0639,84000.0
2008-05-07 10:05:00,33.01,33.03,32.97,33.02,374600.0,26.0718,26.0876,26.0402,26.0797,374600.0
2008-05-07 10:10:00,33.02,33.05,33.0,33.0,175400.0,26.0797,26.1034,26.0639,26.0639,175400.0
2008-05-07 10:15:00,33.0,33.01,32.97,32.99,146700.0,26.0639,26.0718,26.0402,26.056,146700.0
2008-05-07 10:20:00,32.99,33.03,32.99,33.02,198300.0,26.056,26.0876,26.056,26.0797,198300.0
2008-05-07 10:25:00,33.02,33.03,33.0,33.0,204300.0,26.0797,26.0876,26.0639,26.0639,204300.0
2008-05-07 10:30:00,33.01,33.03,32.93,32.93,108300.0,26.0718,26.0876,26.0086,26.0086,108300.0
2008-05-07 10:35:00,32.93,33.0,32.9,33.0,53800.0,26.0086,26.0639,25.9849,26.0639,53800.0
2008-05-07 10:40:00,33.01,33.02,32.95,32.99,79200.0,26.0718,26.0797,26.0244,26.056,79200.0
2008-05-07 10:45:00,32.99,33.01,32.99,32.99,59000.0,26.056,26.0718,26.056,26.056,59000.0
2008-05-07 10:50:00,32.99,33.01,32.97,33.01,179900.0,26.056,26.0718,26.0402,26.0718,179900.0
2008-05-07 10:55:00,33.01,33.05,32.92,32.97,146500.0,26.0718,26.1034,26.0007,26.0402,146500.0
2008-05-07 11:00:00,32.97,33.0,32.95,32.99,63000.0,26.0402,26.0639,26.0244,26.056,63000.0
2008-05-07 11:05:00,33.0,33.02,32.98,33.0,84600.0,26.0639,26.0797,26.0481,26.0639,84600.0
2008-05-07 11:10:00,32.99,33.03,32.98,32.99,66700.0,26.056,26.0876,26.0481,26.056,66700.0
2008-05-07 11:15:00,32.99,33.0,32.94,32.97,182400.0,26.056,26.0639,26.0165,26.0402,182400.0
2008-05-07 11:20:00,32.97,33.0,32.96,32.98,82500.0,26.0402,26.0639,26.0323,26.0481,82500.0
2008-05-07 11:25:00,32.98,32.99,32.93,32.93,98000.0,26.0481,26.056,26.0086,26.0086,98000.0
2008-05-07 11:30:00,32.93,32.93,32.84,32.84,132900.0,26.0086,26.0086,25.9375,25.9375,132900.0
2008-05-07 11:35:00,32.84,32.85,32.8,32.82,75900.0,25.9375,25.9454,25.9059,25.9217,75900.0
2008-05-07 11:40:00,32.83,32.83,32.8,32.81,73300.0,25.9296,25.9296,25.9059,25.9138,73300.0
2008-05-07 11:45:00,32.81,32.81,32.8,32.81,34700.0,25.9138,25.9138,25.9059,25.9138,34700.0
2008-05-07 11:50:00,32.8,32.81,32.8,32.81,28400.0,25.9059,25.9138,25.9059,25.9138,28400.0
2008-05-07 11:55:00,32.81,32.81,32.8,32.81,45900.0,25.9138,25.9138,25.9059,25.9138,45900.0
2008-05-07 12:00:00,32.81,32.81,32.8,32.81,55500.0,25.9138,25.9138,25.9059,25.9138,55500.0
2008-05-07 12:05:00,32.81,32.85,32.8,32.81,141400.0,25.9138,25.9454,25.9059,25.9138,141400.0
2008-05-07 12:10:00,32.8,32.81,32.72,32.74,102700.0,25.9059,25.9138,25.8427,25.8585,102700.0
2008-05-07 12:15:00,32.74,32.78,32.74,32.77,48200.0,25.8585,25.8901,25.8585,25.8822,48200.0
2008-05-07 12:20:00,32.77,32.83,32.77,32.82,25200.0,25.8822,25.9296,25.8822,25.9217,25200.0
2008-05-07 12:25:00,32.81,32.9,32.81,32.9,40700.0,25.9138,25.9849,25.9138,25.9849,40700.0
2008-05-07 12:30:00,32.89,32.98,32.89,32.93,97700.0,25.977,26.0481,25.977,26.0086,97700.0
2008-05-07 12:35:00,32.93,32.97,32.9,32.96,47600.0,26.0086,26.0402,25.9849,26.0323,47600.0
2008-05-07 12:40:00,32.97,32.97,32.87,32.88,75000.0,26.0402,26.0402,25.9612,25.9691,75000.0
2008-05-07 12:45:00,32.88,32.88,32.85,32.85,34600.0,25.9691,25.9691,25.9454,25.9454,34600.0
2008-05-07 12:50:00,32.86,32.96,32.85,32.95,34500.0,25.9533,26.0323,25.9454,26.0244,34500.0
2008-05-07 12:55:00,32.95,32.98,32.93,32.94,45300.0,26.0244,26.0481,26.0086,26.0165,45300.0
2008-05-07 13:00:00,32.93,32.94,32.85,32.88,86500.0,26.0086,26.0165,25.9454,25.9691,86500.0
2008-05-07 13:05:00,32.87,32.88,32.78,32.78,82100.0,25.9612,25.9691,25.8901,25.8901,82100.0
2008-05-07 13:10:00,32.78,32.78,32.73,32.78,35800.0,25.8901,25.8901,25.8506,25.8901,35800.0
2008-05-07 13:15:00,32.78,32.82,32.78,32.8,285900.0,25.8901,25.9217,25.8901,25.9059,285900.0
2008-05-07 13:20:00,32.8,32.84,32.79,32.82,23300.0,25.9059,25.9375,25.898,25.9217,23300.0
2008-05-07 13:25:00,32.82,32.84,32.72,32.74,91800.0,25.9217,25.9375,25.8427,25.8585,91800.0
2008-05-07 13:30:00,32.73,32.79,32.68,32.79,91400.0,25.8506,25.898,25.8111,25.898,91400.0
2008-05-07 13:35:00,32.79,32.82,32.78,32.82,45800.0,25.898,25.9217,25.8901,25.9217,45800.0
2008-05-07 13:40:00,32.81,32.83,32.81,32.82,25100.0,25.9138,25.9296,25.9138,25.9217,25100.0
2008-05-07 13:45:00,32.82,32.83,32.8,32.81,46700.0,25.9217,25.9296,25.9059,25.9138,46700.0
2008-05-07 13:50:00,32.81,32.82,32.8,32.8,38800.0,25.9138,25.9217,25.9059,25.9059,38800.0
2008-05-07 13:55:00,32.8,32.8,32.74,32.79,74900.0,25.9059,25.9059,25.8585,25.898,74900.0
2008-05-07 14:00:00,32.79,32.82,32.78,32.82,55000.0,25.898,25.9217,25.8901,25.9217,55000.0
2008-05-07 14:05:00,32.82,32.84,32.81,32.82,51900.0,25.9217,25.9375,25.9138,25.9217,51900.0
2008-05-07 14:10:00,32.82,32.82,32.79,32.79,52900.0,25.9217,25.9217,25.898,25.898,52900.0
2008-05-07 14:15:00,32.79,32.83,32.79,32.82,196400.0,25.898,25.9296,25.898,25.9217,196400.0
2008-05-07 14:20:00,32.82,32.83,32.74,32.74,80600.0,25.9217,25.9296,25.8585,25.8585,80600.0
2008-05-07 14:25:00,32.74,32.77,32.65,32.7,117500.0,25.8585,25.8822,25.7875,25.8269,117500.0
2008-05-07 14:30:00,32.69,32.69,32.6,32.63,165600.0,25.819,25.819,25.748,25.7717,165600.0
2008-05-07 14:35:00,32.63,32.64,32.58,32.58,87500.0,25.7717,25.7796,25.7322,25.7322,87500.0
2008-05-07 14:40:00,32.58,32.61,32.58,32.59,276300.0,25.7322,25.7559,25.7322,25.7401,276300.0
2008-05-07 14:45:00,32.6,32.62,32.57,32.62,167700.0,25.748,25.7638,25.7243,25.7638,167700.0
2008-05-07 14:50:00,32.62,32.65,32.61,32.62,88400.0,25.7638,25.7875,25.7559,25.7638,88400.0
2008-05-07 14:55:00,32.62,32.65,32.61,32.62,47200.0,25.7638,25.7875,25.7559,25.7638,47200.0
2008-05-07 15:00:00,32.61,32.63,32.58,32.6,102000.0,25.7559,25.7717,25.7322,25.748,102000.0
2008-05-07 15:05:00,32.6,32.61,32.58,32.58,99400.0,25.748,25.7559,25.7322,25.7322,99400.0
2008-05-07 15:10:00,32.58,32.62,32.57,32.61,115600.0,25.7322,25.7638,25.7243,25.7559,115600.0
2008-05-07 15:15:00,32.6,32.68,32.6,32.66,73000.0,25.748,25.8111,25.748,25.7954,73000.0
2008-05-07 15:20:00,32.66,32.72,32.61,32.61,118700.0,25.7954,25.8427,25.7559,25.7559,118700.0
2008-05-07 15:25:00,32.62,32.68,32.59,32.67,97300.0,25.7638,25.8111,25.7401,25.8032,97300.0
2008-05-07 15:30:00,32.67,32.7,32.6,32.69,142700.0,25.8032,25.8269,25.748,25.819,142700.0
2008-05-07 15:35:00,32.69,32.78,32.69,32.75,170700.0,25.819,25.8901,25.819,25.8664,170700.0
2008-05-07 15:40:00,32.75,32.78,32.69,32.77,130300.0,25.8664,25.8901,25.819,25.8822,130300.0
2008-05-07 15:45:00,32.78,32.84,32.74,32.74,171200.0,25.8901,25.9375,25.8585,25.8585,171200.0
2008-05-07 15:50:00,32.74,32.74,32.6,32.62,235100.0,25.8585,25.8585,25.748,25.7638,235100.0
2008-05-07 15:55:00,32.62,32.68,32.56,32.68,255500.0,25.7638,25.8111,25.7164,25.8111,255500.0
2008-05-08 09:30:00,32.75,32.98,32.5,32.71,193400.0,25.8664,26.0481,25.669,25.8348,193400.0
2008-05-08 09:35:00,32.71,32.96,32.69,32.92,99100.0,25.8348,26.0323,25.819,26.0007,99100.0
2008-05-08 09:40:00,32.91,32.96,32.81,32.85,105500.0,25.9928,26.0323,25.9138,25.9454,105500.0
2008-05-08 09:45:00,32.85,32.93,32.75,32.9,158800.0,25.9454,26.0086,25.8664,25.9849,158800.0
2008-05-08 09:50:00,32.9,33.12,32.85,33.1,143800.0,25.9849,26.1587,25.9454,26.1429,143800.0
2008-05-08 09:55:00,33.1,33.57,33.1,33.41,454900.0,26.1429,26.5141,26.1429,26.3877,454900.0
2008-05-08 10:00:00,33.41,33.42,33.17,33.28,186600.0,26.3877,26.3956,26.1982,26.285,186600.0
2008-05-08 10:05:00,33.29,33.35,33.18,33.21,166700.0,26.2929,26.3403,26.2061,26.2297,166700.0
2008-05-08 10:10:00,33.21,33.25,33.09,33.18,90600.0,26.2297,26.2613,26.135,26.2061,90600.0
2008-05-08 10:15:00,33.18,33.19,33.0,33.04,106800.0,26.2061,26.214,26.0639,26.0955,106800.0
2008-05-08 10:20:00,33.03,33.03,32.93,32.94,99800.0,26.0876,26.0876,26.0086,26.0165,99800.0
2008-05-08 10:25:00,32.94,33.06,32.87,32.99,122100.0,26.0165,26.1113,25.9612,26.056,122100.0
2008-05-08 10:30:00,33.0,33.04,32.96,33.03,65600.0,26.0639,26.0955,26.0323,26.0876,65600.0
2008-05-08 10:35:00,33.02,33.05,32.98,32.99,251100.0,26.0797,26.1034,26.0481,26.056,251100.0
2008-05-08 10:40:00,32.98,33.04,32.95,33.04,72400.0,26.0481,26.0955,26.0244,26.0955,72400.0
2008-05-08 10:45:00,33.03,33.04,32.95,33.0,96500.0,26.0876,26.0955,26.0244,26.0639,96500.0
2008-05-08 10:50:00,33.0,33.05,32.97,33.02,96400.0,26.0639,26.1034,26.0402,26.0797,96400.0
2008-05-08 10:55:00,33.03,33.03,32.99,33.0,87500.0,26.0876,26.0876,26.056,26.0639,87500.0
2008-05-08 11:00:00,33.0,33.09,32.99,33.06,371600.0,26.0639,26.135,26.056,26.1113,371600.0
2008-05-08 11:05:00,33.05,33.21,33.04,33.2,129400.0,26.1034,26.2297,26.0955,26.2219,129400.0
2008-05-08 11:10:00,33.21,33.23,33.14,33.14,65700.0,26.2297,26.2455,26.1745,26.1745,65700.0
2008-05-08 11:15:00,33.15,33.21,33.11,33.12,100100.0,26.1824,26.2297,26.1508,26.1587,100100.0
2008-05-08 11:20:00,33.13,33.32,33.12,33.23,72400.0,26.1666,26.3166,26.1587,26.2455,72400.0
2008-05-08 11:25:00,33.24,33.3,33.21,33.3,45200.0,26.2534,26.3008,26.2297,26.3008,45200.0
2008-05-08 11:30:00,33.3,33.35,33.25,33.25,72200.0,26.3008,26.3403,26.2613,26.2613,72200.0
2008-05-08 11:35:00,33.25,33.31,33.25,33.27,47800.0,26.2613,26.3087,26.2613,26.2771,47800.0
2008-05-08 11:40:00,33.27,33.27,33.22,33.23,31200.0,26.2771,26.2771,26.2376,26.2455,31200.0
2008-05-08 11:45:00,33.24,33.24,33.17,33.18,38500.0,26.2534,26.2534,26.1982,26.2061,38500.0
2008-05-08 11:50:00,33.18,33.3,33.18,33.28,139300.0,26.2061,26.3008,26.2061,26.285,139300.0
2008-05-08 11:55:00,33.29,33.38,33.28,33.32,52600.0,26.2929,26.364,26.285,26.3166,52600.0
2008-05-08 12:00:00,33.33,33.35,33.24,33.34,41000.0,26.3245,26.3403,26.2534,26.3324,41000.0
2008-05-08 12:05:00,33.34,33.37,33.31,33.32,42400.0,26.3324,26.3561,26.3087,26.3166,42400.0
2008-05-08 12:10:00,33.34,33.34,33.2,33.22,47800.0,26.3324,26.3324,26.2219,26.2376,47800.0
2008-05-08 12:15:00,33.21,33.22,33.15,33.15,30500.0,26.2297,26.2376,26.1824,26.1824,30500.0
2008-05-08 12:20:00,33.15,33.16,33.07,33.11,47000.0,26.1824,26.1903,26.1192,26.1508,47000.0
2008-05-08 12:25:00,33.11,33.16,33.08,33.16,72900.0,26.1508,26.1903,26.1271,26.1903,72900.0
2008-05-08 12:30:00,33.15,33.16,33.1,33.1,34000.0,26.1824,26.1903,26.1429,26.1429,34000.0
2008-05-08 12:35:00,33.1,33.12,33.1,33.11,43500.0,26.1429,26.1587,26.1429,26.1508,43500.0
2008-05-08 12:40:00,33.11,33.14,33.1,33.12,30300.0,26.1508,26.1745,26.1429,26.1587,30300.0
2008-05-08 12:45:00,33.12,33.12,33.1,33.12,25000.0,26.1587,26.1587,26.1429,26.1587,25000.0
2008-05-08 12:50:00,33.12,33.12,33.09,33.1,69000.0,26.1587,26.1587,26.135,26.1429,69000.0
2008-05-08 12:55:00,33.1,33.15,33.1,33.14,40400.0,26.1429,26.1824,26.1429,26.1745,40400.0
2008-05-08 13:00:00,33.14,33.16,33.13,33.15,30900.0,26.1745,26.1903,26.1666,26.1824,30900.0
2008-05-08 13:05:00,33.15,33.19,33.15,33.16,55100.0,26.1824,26.214,26.1824,26.1903,55100.0
2008-05-08 13:10:00,33.17,33.22,33.07,33.07,67600.0,26.1982,26.2376,26.1192,26.1192,67600.0
2008-05-08 13:15:00,33.06,33.11,33.05,33.09,363600.0,26.1113,26.1508,26.1034,26.135,363600.0
2008-05-08 13:20:00,33.1,33.14,33.09,33.14,49000.0,26.1429,26.1745,26.135,26.1745,49000.0
2008-05-08 13:25:00,33.14,33.35,33.1,33.19,81400.0,26.1745,26.3403,26.1429,26.214,81400.0
2008-05-08 13:30:00,33.18,33.21,33.17,33.2,38100.0,26.2061,26.2297,26.1982,26.2219,38100.0
2008-05-08 13:35:00,33.2,33.24,33.16,33.18,53300.0,26.2219,26.2534,26.1903,26.2061,53300.0
2008-05-08 13:40:00,33.18,33.2,33.16,33.18,43700.0,26.2061,26.2219,26.1903,26.2061,43700.0
2008-05-08 13:45:00,33.18,33.2,33.15,33.15,44400.0,26.2061,26.2219,26.1824,26.1824,44400.0
2008-05-08 13:50:00,33.16,33.27,33.16,33.23,48400.0,26.1903,26.2771,26.1903,26.2455,48400.0
2008-05-08 13:55:00,33.23,33.32,33.23,33.31,41700.0,26.2455,26.3166,26.2455,26.3087,41700.0
2008-05-08 14:00:00,33.31,33.32,33.25,33.28,57800.0,26.3087,26.3166,26.2613,26.285,57800.0
2008-05-08 14:05:00,33.27,33.28,33.19,33.2,50100.0,26.2771,26.285,26.214,26.2219,50100.0
2008-05-08 14:10:00,33.2,33.24,33.19,33.2,45700.0,26.2219,26.2534,26.214,26.2219,45700.0
2008-05-08 14:15:00,33.19,33.2,33.11,33.11,45500.0,26.214,26.2219,26.1508,26.1508,45500.0
2008-05-08 14:20:00,33.12,33.15,33.1,33.11,42900.0,26.1587,26.1824,26.1429,26.1508,42900.0
2008-05-08 14:25:00,33.11,33.14,33.1,33.1,42400.0,26.1508,26.1745,26.1429,26.1429,42400.0
2008-05-08 14:30:00,33.11,33.11,33.07,33.08,41800.0,26.1508,26.1508,26.1192,26.1271,41800.0
2008-05-08 14:35:00,33.07,33.09,33.07,33.08,56500.0,26.1192,26.135,26.1192,26.1271,56500.0
2008-05-08 14:40:00,33.08,33.09,33.05,33.05,42400.0,26.1271,26.135,26.1034,26.1034,42400.0
2008-05-08 14:45:00,33.05,33.08,33.05,33.06,36400.0,26.1034,26.1271,26.1034,26.1113,36400.0
2008-05-08 14:50:00,33.06,33.09,33.04,33.08,47800.0,26.1113,26.135,26.0955,26.1271,47800.0
2008-05-08 14:55:00,33.07,33.11,33.04,33.1,60300.0,26.1192,26.1508,26.0955,26.1429,60300.0
2008-05-08 15:00:00,33.1,33.15,33.09,33.12,49300.0,26.1429,26.1824,26.135,26.1587,49300.0
2008-05-08 15:05:00,33.13,33.15,33.08,33.09,42300.0,26.1666,26.1824,26.1271,26.135,42300.0
2008-05-08 15:10:00,33.09,33.09,33.05,33.05,50700.0,26.135,26.135,26.1034,26.1034,50700.0
2008-05-08 15:15:00,33.05,33.09,33.04,33.08,106000.0,26.1034,26.135,26.0955,26.1271,106000.0
2008-05-08 15:20:00,33.08,33.15,33.07,33.13,81800.0,26.1271,26.1824,26.1192,26.1666,81800.0
2008-05-08 15:25:00,33.13,33.16,33.06,33.09,72400.0,26.1666,26.1903,26.1113,26.135,72400.0
2008-05-08 15:30:00,33.09,33.1,33.06,33.06,55600.0,26.135,26.1429,26.1113,26.1113,55600.0
2008-05-08 15:35:00,33.06,33.1,33.06,33.1,54000.0,26.1113,26.1429,26.1113,26.1429,54000.0
2008-05-08 15:40:00,33.09,33.1,33.02,33.02,124300.0,26.135,26.1429,26.0797,26.0797,124300.0
2008-05-08 15:45:00,33.03,33.04,32.96,32.99,112700.0,26.0876,26.0955,26.0323,26.056,112700.0
2008-05-08 15:50:00,32.99,33.01,32.93,32.94,118600.0,26.056,26.0718,26.0086,26.0165,118600.0
2008-05-08 15:55:00,32.94,33.0,32.92,32.99,172900.0,26.0165,26.0639,26.0007,26.056,172900.0
2008-05-09 09:30:00,33.09,33.09,32.62,32.7,167500.0,26.135,26.135,25.7638,25.8269,167500.0
2008-05-09 09:35:00,32.69,32.83,32.69,32.75,91500.0,25.819,25.9296,25.819,25.8664,91500.0
2008-05-09 09:40:00,32.76,32.79,32.69,32.76,122600.0,25.8743,25.898,25.819,25.8743,122600.0
2008-05-09 09:45:00,32.77,32.94,32.75,32.93,115200.0,25.8822,26.0165,25.8664,26.0086,115200.0
2008-05-09 09:50:00,32.94,33.09,32.9,33.06,114300.0,26.0165,26.135,25.9849,26.1113,114300.0
2008-05-09 09:55:00,33.06,33.06,32.96,33.01,103200.0,26.1113,26.1113,26.0323,26.0718,103200.0
2008-05-09 10:00:00,33.02,33.11,33.02,33.09,83200.0,26.0797,26.1508,26.0797,26.135,83200.0
2008-05-09 10:05:00,33.08,33.12,32.93,33.11,168200.0,26.1271,26.1587,26.0086,26.1508,168200.0
2008-05-09 10:10:00,33.11,33.12,33.04,33.07,90400.0,26.1508,26.1587,26.0955,26.1192,90400.0
2008-05-09 10:15:00,33.08,33.21,33.05,33.13,152900.0,26.1271,26.2297,26.1034,26.1666,152900.0
2008-05-09 10:20:00,33.14,33.16,33.04,33.04,61100.0,26.1745,26.1903,26.0955,26.0955,61100.0
2008-05-09 10:25:00,33.04,33.1,33.0,33.08,72900.0,26.0955,26.1429,26.0639,26.1271,72900.0
2008-05-09 10:30:00,33.07,33.08,33.01,33.05,64700.0,26.1192,26.1271,26.0718,26.1034,64700.0
2008-05-09 10:35:00,33.04,33.11,32.98,33.05,149400.0,26.0955,26.1508,26.0481,26.1034,149400.0
2008-05-09 10:40:00,33.04,33.13,33.03,33.1,54600.0,26.0955,26.1666,26.0876,26.1429,54600.0
2008-05-09 10:45:00,33.1,33.1,32.96,32.98,71800.0,26.1429,26.1429,26.0323,26.0481,71800.0
2008-05-09 10:50:00,32.97,32.98,32.94,32.95,35300.0,26.0402,26.0481,26.0165,26.0244,35300.0
2008-05-09 10:55:00,32.95,32.97,32.91,32.95,41200.0,26.0244,26.0402,25.9928,26.0244,41200.0
2008-05-09 11:00:00,32.96,32.99,32.88,32.88,69100.0,26.0323,26.056,25.9691,25.9691,69100.0
2008-05-09 11:05:00,32.89,32.91,32.85,32.85,40000.0,25.977,25.9928,25.9454,25.9454,40000.0
2008-05-09 11:10:00,32.85,32.93,32.83,32.85,99800.0,25.9454,26.0086,25.9296,25.9454,99800.0
2008-05-09 11:15:00,32.85,32.93,32.84,32.92,41400.0,25.9454,26.0086,25.9375,26.0007,41400.0
2008-05-09 11:20:00,32.93,32.95,32.86,32.88,27100.0,26.0086,26.0244,25.9533,25.9691,27100.0
2008-05-09 11:25:00,32.88,32.94,32.85,32.91,72500.0,25.9691,26.0165,25.9454,25.9928,72500.0
2008-05-09 11:30:00,32.91,32.91,32.87,32.88,18500.0,25.9928,25.9928,25.9612,25.9691,18500.0
2008-05-09 11:35:00,32.87,32.92,32.86,32.87,34100.0,25.9612,26.0007,25.9533,25.9612,34100.0
2008-05-09 11:40:00,32.89,32.89,32.85,32.87,16200.0,25.977,25.977,25.9454,25.9612,16200.0
2008-05-09 11:45:00,32.87,32.89,32.85,32.87,26600.0,25.9612,25.977,25.9454,25.9612,26600.0
2008-05-09 11:50:00,32.87,32.87,32.84,32.84,26300.0,25.9612,25.9612,25.9375,25.9375,26300.0
2008-05-09 11:55:00,32.84,32.89,32.83,32.87,46700.0,25.9375,25.977,25.9296,25.9612,46700.0
2008-05-09 12:00:00,32.85,32.88,32.83,32.83,78700.0,25.9454,25.9691,25.9296,25.9296,78700.0
2008-05-09 12:05:00,32.84,32.87,32.84,32.84,14900.0,25.9375,25.9612,25.9375,25.9375,14900.0
2008-05-09 12:10:00,32.86,32.91,32.86,32.89,35500.0,25.9533,25.9928,25.9533,25.977,35500.0
2008-05-09 12:15:00,32.88,32.91,32.88,32.9,32900.0,25.9691,25.9928,25.9691,25.9849,32900.0
2008-05-09 12:20:00,32.9,32.9,32.87,32.87,31300.0,25.9849,25.9849,25.9612,25.9612,31300.0
2008-05-09 12:25:00,32.88,32.96,32.85,32.96,53800.0,25.9691,26.0323,25.9454,26.0323,53800.0
2008-05-09 12:30:00,32.98,32.98,32.94,32.97,40100.0,26.0481,26.0481,26.0165,26.0402,40100.0
2008-05-09 12:35:00,32.98,33.02,32.97,33.01,43200.0,26.0481,26.0797,26.0402,26.0718,43200.0
2008-05-09 12:40:00,33.01,33.03,33.0,33.01,19800.0,26.0718,26.0876,26.0639,26.0718,19800.0
2008-05-09 12:45:00,33.01,33.02,32.97,33.0,42200.0,26.0718,26.0797,26.0402,26.0639,42200.0
2008-05-09 12:50:00,32.99,33.03,32.96,32.99,69600.0,26.056,26.0876,26.0323,26.056,69600.0
2008-05-09 12:55:00,33.0,33.03,32.99,32.99,25400.0,26.0639,26.0876,26.056,26.056,25400.0
2008-05-09 13:00:00,32.99,33.03,32.93,33.03,45300.0,26.056,26.0876,26.0086,26.0876,45300.0
2008-05-09 13:05:00,33.02,33.06,32.96,32.97,57600.0,26.0797,26.1113,26.0323,26.0402,57600.0
2008-05-09 13:10:00,32.98,33.03,32.96,33.01,36000.0,26.0481,26.0876,26.0323,26.0718,36000.0
2008-05-09 13:15:00,33.01,33.01,32.93,32.96,53300.0,26.0718,26.0718,26.0086,26.0323,53300.0
2008-05-09 13:20:00,32.96,32.97,32.95,32.97,24600.0,26.0323,26.0402,26.0244,26.0402,24600.0
2008-05-09 13:25:00,32.96,33.0,32.95,32.99,22600.0,26.0323,26.0639,26.0244,26.056,22600.0
2008-05-09 13:30:00,33.0,33.01,32.92,32.99,42500.0,26.0639,26.0718,26.0007,26.056,42500.0
2008-05-09 13:35:00,32.99,33.02,32.98,33.01,36100.0,26.056,26.0797,26.0481,26.0718,36100.0
2008-05-09 13:40:00,33.01,33.03,33.0,33.02,17800.0,26.0718,26.0876,26.0639,26.0797,17800.0
2008-05-09 13:45:00,33.02,33.06,33.02,33.06,37700.0,26.0797,26.1113,26.0797,26.1113,37700.0
2008-05-09 13:50:00,33.05,33.06,32.89,33.03,43200.0,26.1034,26.1113,25.977,26.0876,43200.0
2008-05-09 13:55:00,33.03,33.06,33.01,33.01,29400.0,26.0876,26.1113,26.0718,26.0718,29400.0
2008-05-09 14:00:00,33.01,33.03,32.98,32.99,24200.0,26.0718,26.0876,26.0481,26.056,24200.0
2008-05-09 14:05:00,33.0,33.0,32.92,32.94,25400.0,26.0639,26.0639,26.0007,26.0165,25400.0
2008-05-09 14:10:00,32.94,32.96,32.93,32.93,28900.0,26.0165,26.0323,26.0086,26.0086,28900.0
2008-05-09 14:15:00,32.94,32.96,32.92,32.94,45600.0,26.0165,26.0323,26.0007,26.0165,45600.0
2008-05-09 14:20:00,32.94,32.97,32.9,32.91,33300.0,26.0165,26.0402,25.9849,25.9928,33300.0
2008-05-09 14:25:00,32.9,32.94,32.87,32.87,44700.0,25.9849,26.0165,25.9612,25.9612,44700.0
2008-05-09 14:30:00,32.87,32.91,32.86,32.9,55300.0,25.9612,25.9928,25.9533,25.9849,55300.0
2008-05-09 14:35:00,32.89,32.9,32.87,32.89,35900.0,25.977,25.9849,25.9612,25.977,35900.0
2008-05-09 14:40:00,32.9,32.91,32.89,32.9,25400.0,25.9849,25.9928,25.977,25.9849,25400.0
2008-05-09 14:45:00,32.9,32.91,32.87,32.87,17800.0,25.9849,25.9928,25.9612,25.9612,17800.0
2008-05-09 14:50:00,32.86,32.87,32.83,32.84,40000.0,25.9533,25.9612,25.9296,25.9375,40000.0
2008-05-09 14:55:00,32.83,32.87,32.83,32.87,74000.0,25.9296,25.9612,25.9296,25.9612,74000.0
2008-05-09 15:00:00,32.86,32.87,32.83,32.87,257700.0,25.9533,25.9612,25.9296,25.9612,257700.0
2008-05-09 15:05:00,32.87,32.87,32.85,32.86,22900.0,25.9612,25.9612,25.9454,25.9533,22900.0
2008-05-09 15:10:00,32.86,32.92,32.85,32.91,93400.0,25.9533,26.0007,25.9454,25.9928,93400.0
2008-05-09 15:15:00,32.91,32.94,32.91,32.93,38600.0,25.9928,26.0165,25.9928,26.0086,38600.0
2008-05-09 15:20:00,32.93,32.94,32.85,32.91,70400.0,26.0086,26.0165,25.9454,25.9928,70400.0
2008-05-09 15:25:00,32.92,32.97,32.92,32.97,57100.0,26.0007,26.0402,26.0007,26.0402,57100.0
2008-05-09 15:30:00,32.97,33.07,32.96,33.07,76300.0,26.0402,26.1192,26.0323,26.1192,76300.0
2008-05-09 15:35:00,33.07,33.12,33.04,33.07,146100.0,26.1192,26.1587,26.0955,26.1192,146100.0
2008-05-09 15:40:00,33.08,33.13,33.08,33.1,99100.0,26.1271,26.1666,26.1271,26.1429,99100.0
2008-05-09 15:45:00,33.11,33.11,32.99,32.99,119200.0,26.1508,26.1508,26.056,26.056,119200.0
2008-05-09 15:50:00,33.0,33.0,32.92,32.94,117500.0,26.0639,26.0639,26.0007,26.0165,117500.0
2008-05-09 15:55:00,32.94,33.0,32.91,32.97,198500.0,26.0165,26.0639,25.9928,26.0402,198500.0
2008-05-12 09:30:00,33.18,33.18,32.84,32.85,105600.0,26.2061,26.2061,25.9375,25.9454,105600.0
2008-05-12 09:35:00,32.83,32.89,32.8,32.8,84300.0,25.9296,25.977,25.9059,25.9059,84300.0
2008-05-12 09:40:00,32.82,32.83,32.63,32.8,146000.0,25.9217,25.9296,25.7717,25.9059,146000.0
2008-05-12 09:45:00,32.8,32.81,32.66,32.7,80800.0,25.9059,25.9138,25.7954,25.8269,80800.0
2008-05-12 09:50:00,32.69,32.71,32.63,32.67,89800.0,25.819,25.8348,25.7717,25.8032,89800.0
2008-05-12 09:55:00,32.67,32.73,32.56,32.73,119500.0,25.8032,25.8506,25.7164,25.8506,119500.0
2008-05-12 10:00:00,32.73,32.73,32.63,32.73,65000.0,25.8506,25.8506,25.7717,25.8506,65000.0
2008-05-12 10:05:00,32.73,32.76,32.63,32.67,92600.0,25.8506,25.8743,25.7717,25.8032,92600.0
2008-05-12 10:10:00,32.69,32.72,32.68,32.69,43700.0,25.819,25.8427,25.8111,25.819,43700.0
2008-05-12 10:15:00,32.69,32.72,32.68,32.7,40300.0,25.819,25.8427,25.8111,25.8269,40300.0
2008-05-12 10:20:00,32.71,32.76,32.69,32.72,71900.0,25.8348,25.8743,25.819,25.8427,71900.0
2008-05-12 10:25:00,32.71,32.77,32.69,32.71,89600.0,25.8348,25.8822,25.819,25.8348,89600.0
2008-05-12 10:30:00,32.71,32.72,32.6,32.63,76900.0,25.8348,25.8427,25.748,25.7717,76900.0
2008-05-12 10:35:00,32.63,32.77,32.61,32.7,116200.0,25.7717,25.8822,25.7559,25.8269,116200.0
2008-05-12 10:40:00,32.7,32.71,32.6,32.68,60600.0,25.8269,25.8348,25.748,25.8111,60600.0
2008-05-12 10:45:00,32.69,32.76,32.68,32.74,38900.0,25.819,25.8743,25.8111,25.8585,38900.0
2008-05-12 10:50:00,32.74,32.85,32.73,32.78,55900.0,25.8585,25.9454,25.8506,25.8901,55900.0
2008-05-12 10:55:00,32.78,32.89,32.78,32.85,63600.0,25.8901,25.977,25.8901,25.9454,63600.0
2008-05-12 11:00:00,32.85,32.86,32.63,32.8,204000.0,25.9454,25.9533,25.7717,25.9059,204000.0
2008-05-12 11:05:00,32.8,32.8,32.65,32.65,35600.0,25.9059,25.9059,25.7875,25.7875,35600.0
2008-05-12 11:10:00,32.65,32.68,32.62,32.65,53700.0,25.7875,25.8111,25.7638,25.7875,53700.0
2008-05-12 11:15:00,32.65,32.71,32.64,32.7,44100.0,25.7875,25.8348,25.7796,25.8269,44100.0
2008-05-12 11:20:00,32.71,32.74,32.71,32.72,49600.0,25.8348,25.8585,25.8348,25.8427,49600.0
2008-05-12 11:25:00,32.72,32.74,32.69,32.72,40300.0,25.8427,25.8585,25.819,25.8427,40300.0
2008-05-12 11:30:00,32.72,32.74,32.7,32.74,40000.0,25.8427,25.8585,25.8269,25.8585,40000.0
2008-05-12 11:35:00,32.73,32.74,32.72,32.74,47900.0,25.8506,25.8585,25.8427,25.8585,47900.0
2008-05-12 11:40:00,32.74,32.74,32.68,32.68,43300.0,25.8585,25.8585,25.8111,25.8111,43300.0
2008-05-12 11:45:00,32.68,32.69,32.64,32.67,42900.0,25.8111,25.819,25.7796,25.8032,42900.0
2008-05-12 11:50:00,32.67,32.67,32.62,32.65,34500.0,25.8032,25.8032,25.7638,25.7875,34500.0
2008-05-12 11:55:00,32.65,32.66,32.64,32.65,37200.0,25.7875,25.7954,25.7796,25.7875,37200.0
2008-05-12 12:00:00,32.65,32.69,32.65,32.69,41600.0,25.7875,25.819,25.7875,25.819,41600.0
2008-05-12 12:05:00,32.69,32.7,32.68,32.68,39300.0,25.819,25.8269,25.8111,25.8111,39300.0
2008-05-12 12:10:00,32.68,32.68,32.65,32.66,38700.0,25.8111,25.8111,25.7875,25.7954,38700.0
2008-05-12 12:15:00,32.67,32.68,32.66,32.67,91700.0,25.8032,25.8111,25.7954,25.8032,91700.0
2008-05-12 12:20:00,32.67,32.68,32.66,32.68,34700.0,25.8032,25.8111,25.7954,25.8111,34700.0
2008-05-12 12:25:00,32.68,32.72,32.68,32.72,25800.0,25.8111,25.8427,25.8111,25.8427,25800.0
2008-05-12 12:30:00,32.71,32.75,32.71,32.73,33000.0,25.8348,25.8664,25.8348,25.8506,33000.0
2008-05-12 12:35:00,32.74,32.74,32.7,32.7,25100.0,25.8585,25.8585,25.8269,25.8269,25100.0
2008-05-12 12:40:00,32.7,32.7,32.67,32.7,48300.0,25.8269,25.8269,25.8032,25.8269,48300.0
2008-05-12 12:45:00,32.69,32.72,32.69,32.72,33900.0,25.819,25.8427,25.819,25.8427,33900.0
2008-05-12 12:50:00,32.71,32.74,32.71,32.72,43100.0,25.8348,25.8585,25.8348,25.8427,43100.0
2008-05-12 12:55:00,32.73,32.74,32.71,32.72,38100.0,25.8506,25.8585,25.8348,25.8427,38100.0
2008-05-12 13:00:00,32.72,32.73,32.69,32.7,33900.0,25.8427,25.8506,25.819,25.8269,33900.0
2008-05-12 13:05:00,32.7,32.7,32.69,32.7,28000.0,25.8269,25.8269,25.819,25.8269,28000.0
2008-05-12 13:10:00,32.69,32.7,32.69,32.69,33300.0,25.819,25.8269,25.819,25.819,33300.0
2008-05-12 13:15:00,32.7,32.71,32.69,32.7,41200.0,25.8269,25.8348,25.819,25.8269,41200.0
2008-05-12 13:20:00,32.7,32.7,32.69,32.7,18300.0,25.8269,25.8269,25.819,25.8269,18300.0
2008-05-12 13:25:00,32.7,32.7,32.65,32.66,53600.0,25.8269,25.8269,25.7875,25.7954,53600.0
2008-05-12 13:30:00,32.66,32.68,32.62,32.66,40900.0,25.7954,25.8111,25.7638,25.7954,40900.0
2008-05-12 13:35:00,32.65,32.66,32.62,32.65,45900.0,25.7875,25.7954,25.7638,25.7875,45900.0
2008-05-12 13:40:00,32.66,32.66,32.6,32.63,59100.0,25.7954,25.7954,25.748,25.7717,59100.0
2008-05-12 13:45:00,32.64,32.66,32.63,32.65,35600.0,25.7796,25.7954,25.7717,25.7875,35600.0
2008-05-12 13:50:00,32.66,32.74,32.66,32.69,90100.0,25.7954,25.8585,25.7954,25.819,90100.0
2008-05-12 13:55:00,32.69,32.69,32.66,32.66,26300.0,25.819,25.819,25.7954,25.7954,26300.0
2008-05-12 14:00:00,32.66,32.67,32.62,32.65,61000.0,25.7954,25.8032,25.7638,25.7875,61000.0
2008-05-12 14:05:00,32.65,32.65,32.63,32.64,25900.0,25.7875,25.7875,25.7717,25.7796,25900.0
2008-05-12 14:10:00,32.64,32.66,32.63,32.66,39100.0,25.7796,25.7954,25.7717,25.7954,39100.0
2008-05-12 14:15:00,32.65,32.68,32.64,32.67,47500.0,25.7875,25.8111,25.7796,25.8032,47500.0
2008-05-12 14:20:00,32.68,32.7,32.67,32.68,22300.0,25.8111,25.8269,25.8032,25.8111,22300.0
2008-05-12 14:25:00,32.68,32.79,32.68,32.73,118800.0,25.8111,25.898,25.8111,25.8506,118800.0
2008-05-12 14:30:00,32.72,32.78,32.72,32.78,26900.0,25.8427,25.8901,25.8427,25.8901,26900.0
2008-05-12 14:35:00,32.78,32.78,32.75,32.76,48000.0,25.8901,25.8901,25.8664,25.8743,48000.0
2008-05-12 14:40:00,32.75,32.78,32.75,32.77,33000.0,25.8664,25.8901,25.8664,25.8822,33000.0
2008-05-12 14:45:00,32.78,32.78,32.75,32.77,37800.0,25.8901,25.8901,25.8664,25.8822,37800.0
2008-05-12 14:50:00,32.77,32.78,32.75,32.76,35900.0,25.8822,25.8901,25.8664,25.8743,35900.0
2008-05-12 14:55:00,32.76,32.78,32.74,32.76,52100.0,25.8743,25.8901,25.8585,25.8743,52100.0
2008-05-12 15:00:00,32.75,32.77,32.74,32.77,58700.0,25.8664,25.8822,25.8585,25.8822,58700.0
2008-05-12 15:05:00,32.77,32.78,32.76,32.77,53100.0,25.8822,25.8901,25.8743,25.8822,53100.0
2008-05-12 15:10:00,32.78,32.8,32.73,32.78,107500.0,25.8901,25.9059,25.8506,25.8901,107500.0
2008-05-12 15:15:00,32.78,32.79,32.75,32.78,49900.0,25.8901,25.898,25.8664,25.8901,49900.0
2008-05-12 15:20:00,32.78,32.81,32.78,32.8,48800.0,25.8901,25.9138,25.8901,25.9059,48800.0
2008-05-12 15:25:00,32.8,32.8,32.67,32.69,68600.0,25.9059,25.9059,25.8032,25.819,68600.0
2008-05-12 15:30:00,32.7,32.74,32.68,32.72,144500.0,25.8269,25.8585,25.8111,25.8427,144500.0
2008-05-12 15:35:00,32.72,32.84,32.71,32.84,127900.0,25.8427,25.9375,25.8348,25.9375,127900.0
2008-05-12 15:40:00,32.84,32.92,32.83,32.9,104500.0,25.9375,26.0007,25.9296,25.9849,104500.0
2008-05-12 15:45:00,32.91,32.93,32.88,32.89,119500.0,25.9928,26.0086,25.9691,25.977,119500.0
2008-05-12 15:50:00,32.89,32.91,32.84,32.85,102400.0,25.977,25.9928,25.9375,25.9454,102400.0
2008-05-12 15:55:00,32.84,32.86,32.81,32.84,159900.0,25.9375,25.9533,25.9138,25.9375,159900.0
2008-05-13 09:30:00,32.81,33.09,32.79,32.82,139800.0,25.9138,26.135,25.898,25.9217,139800.0
2008-05-13 09:35:00,32.86,32.97,32.8,32.92,90300.0,25.9533,26.0402,25.9059,26.0007,90300.0
2008-05-13 09:40:00,32.9,32.9,32.82,32.85,116100.0,25.9849,25.9849,25.9217,25.9454,116100.0
2008-05-13 09:45:00,32.85,32.97,32.83,32.95,87800.0,25.9454,26.0402,25.9296,26.0244,87800.0
2008-05-13 09:50:00,32.95,32.99,32.92,32.95,86700.0,26.0244,26.056,26.0007,26.0244,86700.0
2008-05-13 09:55:00,32.96,33.04,32.95,33.03,70500.0,26.0323,26.0955,26.0244,26.0876,70500.0
2008-05-13 10:00:00,33.03,33.04,33.0,33.01,60800.0,26.0876,26.0955,26.0639,26.0718,60800.0
2008-05-13 10:05:00,33.01,33.07,32.84,32.87,109100.0,26.0718,26.1192,25.9375,25.9612,109100.0
2008-05-13 10:10:00,32.87,32.9,32.82,32.82,100400.0,25.9612,25.9849,25.9217,25.9217,100400.0
2008-05-13 10:15:00,32.83,32.97,32.83,32.96,48000.0,25.9296,26.0402,25.9296,26.0323,48000.0
2008-05-13 10:20:00,32.95,33.06,32.92,33.03,38900.0,26.0244,26.1113,26.0007,26.0876,38900.0
2008-05-13 10:25:00,33.03,33.09,33.02,33.02,60600.0,26.0876,26.135,26.0797,26.0797,60600.0
2008-05-13 10:30:00,33.03,33.04,32.94,32.97,74200.0,26.0876,26.0955,26.0165,26.0402,74200.0
2008-05-13 10:35:00,32.97,33.02,32.96,32.99,27900.0,26.0402,26.0797,26.0323,26.056,27900.0
2008-05-13 10:40:00,33.0,33.01,32.98,32.98,37400.0,26.0639,26.0718,26.0481,26.0481,37400.0
2008-05-13 10:45:00,32.98,32.99,32.87,32.92,116900.0,26.0481,26.056,25.9612,26.0007,116900.0
2008-05-13 10:50:00,32.91,32.93,32.88,32.89,24500.0,25.9928,26.0086,25.9691,25.977,24500.0
2008-05-13 10:55:00,32.89,32.91,32.89,32.9,24300.0,25.977,25.9928,25.977,25.9849,24300.0
2008-05-13 11:00:00,32.9,32.9,32.81,32.81,49700.0,25.9849,25.9849,25.9138,25.9138,49700.0
2008-05-13 11:05:00,32.82,32.83,32.78,32.78,31600.0,25.9217,25.9296,25.8901,25.8901,31600.0
2008-05-13 11:10:00,32.78,32.83,32.78,32.8,35400.0,25.8901,25.9296,25.8901,25.9059,35400.0
2008-05-13 11:15:00,32.79,32.8,32.73,32.77,59500.0,25.898,25.9059,25.8506,25.8822,59500.0
2008-05-13 11:20:00,32.76,32.83,32.71,32.72,182900.0,25.8743,25.9296,25.8348,25.8427,182900.0
2008-05-13 11:25:00,32.72,32.74,32.7,32.72,49200.0,25.8427,25.8585,25.8269,25.8427,49200.0
2008-05-13 11:30:00,32.73,32.73,32.71,32.72,39200.0,25.8506,25.8506,25.8348,25.8427,39200.0
2008-05-13 11:35:00,32.72,32.73,32.67,32.69,73000.0,25.8427,25.8506,25.8032,25.819,73000.0
2008-05-13 11:40:00,32.68,32.71,32.67,32.68,64700.0,25.8111,25.8348,25.8032,25.8111,64700.0
2008-05-13 11:45:00,32.68,32.82,32.68,32.77,60000.0,25.8111,25.9217,25.8111,25.8822,60000.0
2008-05-13 11:50:00,32.77,32.89,32.77,32.85,80800.0,25.8822,25.977,25.8822,25.9454,80800.0
2008-05-13 11:55:00,32.85,32.88,32.81,32.83,40700.0,25.9454,25.9691,25.9138,25.9296,40700.0
2008-05-13 12:00:00,32.81,32.95,32.81,32.92,132500.0,25.9138,26.0244,25.9138,26.0007,132500.0
2008-05-13 12:05:00,32.92,32.94,32.9,32.93,42000.0,26.0007,26.0165,25.9849,26.0086,42000.0
2008-05-13 12:10:00,32.94,32.94,32.83,32.88,73400.0,26.0165,26.0165,25.9296,25.9691,73400.0
2008-05-13 12:15:00,32.9,32.9,32.87,32.88,33300.0,25.9849,25.9849,25.9612,25.9691,33300.0
2008-05-13 12:20:00,32.87,32.9,32.87,32.89,28100.0,25.9612,25.9849,25.9612,25.977,28100.0
2008-05-13 12:25:00,32.9,32.91,32.84,32.84,52300.0,25.9849,25.9928,25.9375,25.9375,52300.0
2008-05-13 12:30:00,32.84,32.86,32.84,32.85,37100.0,25.9375,25.9533,25.9375,25.9454,37100.0
2008-05-13 12:35:00,32.85,32.85,32.83,32.84,17900.0,25.9454,25.9454,25.9296,25.9375,17900.0
2008-05-13 12:40:00,32.84,32.84,32.81,32.83,22800.0,25.9375,25.9375,25.9138,25.9296,22800.0
2008-05-13 12:45:00,32.83,32.84,32.78,32.79,38000.0,25.9296,25.9375,25.8901,25.898,38000.0
2008-05-13 12:50:00,32.8,32.8,32.71,32.72,49300.0,25.9059,25.9059,25.8348,25.8427,49300.0
2008-05-13 12:55:00,32.72,32.73,32.68,32.69,28100.0,25.8427,25.8506,25.8111,25.819,28100.0
2008-05-13 13:00:00,32.68,32.69,32.64,32.66,58600.0,25.8111,25.819,25.7796,25.7954,58600.0
2008-05-13 13:05:00,32.65,32.66,32.63,32.65,47700.0,25.7875,25.7954,25.7717,25.7875,47700.0
2008-05-13 13:10:00,32.65,32.67,32.63,32.66,48200.0,25.7875,25.8032,25.7717,25.7954,48200.0
2008-05-13 13:15:00,32.66,32.68,32.63,32.67,50600.0,25.7954,25.8111,25.7717,25.8032,50600.0
2008-05-13 13:20:00,32.68,32.76,32.67,32.74,72500.0,25.8111,25.8743,25.8032,25.8585,72500.0
2008-05-13 13:25:00,32.75,32.75,32.73,32.73,46200.0,25.8664,25.8664,25.8506,25.8506,46200.0
2008-05-13 13:30:00,32.73,32.8,32.72,32.75,77700.0,25.8506,25.9059,25.8427,25.8664,77700.0
2008-05-13 13:35:00,32.74,32.76,32.74,32.76,58600.0,25.8585,25.8743,25.8585,25.8743,58600.0
2008-05-13 13:40:00,32.75,32.76,32.73,32.73,28900.0,25.8664,25.8743,25.8506,25.8506,28900.0
2008-05-13 13:45:00,32.73,32.75,32.73,32.74,45600.0,25.8506,25.8664,25.8506,25.8585,45600.0
2008-05-13 13:50:00,32.74,32.76,32.73,32.75,54900.0,25.8585,25.8743,25.8506,25.8664,54900.0
2008-05-13 13:55:00,32.75,32.76,32.74,32.75,72300.0,25.8664,25.8743,25.8585,25.8664,72300.0
2008-05-13 14:00:00,32.75,32.78,32.73,32.78,100000.0,25.8664,25.8901,25.8506,25.8901,100000.0
2008-05-13 14:05:00,32.78,32.8,32.77,32.78,34100.0,25.8901,25.9059,25.8822,25.8901,34100.0
2008-05-13 14:10:00,32.78,32.8,32.78,32.78,42100.0,25.8901,25.9059,25.8901,25.8901,42100.0
2008-05-13 14:15:00,32.79,32.79,32.76,32.78,53200.0,25.898,25.898,25.8743,25.8901,53200.0
2008-05-13 14:20:00,32.78,32.79,32.74,32.74,49700.0,25.8901,25.898,25.8585,25.8585,49700.0
2008-05-13 14:25:00,32.74,32.77,32.74,32.75,74200.0,25.8585,25.8822,25.8585,25.8664,74200.0
2008-05-13 14:30:00,32.75,32.76,32.72,32.73,108600.0,25.8664,25.8743,25.8427,25.8506,108600.0
2008-05-13 14:35:00,32.73,32.74,32.68,32.68,59200.0,25.8506,25.8585,25.8111,25.8111,59200.0
2008-05-13 14:40:00,32.69,32.7,32.65,32.65,125200.0,25.819,25.8269,25.7875,25.7875,125200.0
2008-05-13 14:45:00,32.65,32.68,32.65,32.66,86200.0,25.7875,25.8111,25.7875,25.7954,86200.0
2008-05-13 14:50:00,32.66,32.67,32.66,32.66,34000.0,25.7954,25.8032,25.7954,25.7954,34000.0
2008-05-13 14:55:00,32.66,32.68,32.65,32.67,86300.0,25.7954,25.8111,25.7875,25.8032,86300.0
2008-05-13 15:00:00,32.67,32.71,32.66,32.71,72900.0,25.8032,25.8348,25.7954,25.8348,72900.0
2008-05-13 15:05:00,32.71,32.71,32.68,32.69,75700.0,25.8348,25.8348,25.8111,25.819,75700.0
2008-05-13 15:10:00,32.7,32.71,32.65,32.65,126600.0,25.8269,25.8348,25.7875,25.7875,126600.0
2008-05-13 15:15:00,32.65,32.66,32.62,32.63,85300.0,25.7875,25.7954,25.7638,25.7717,85300.0
2008-05-13 15:20:00,32.63,32.64,32.55,32.55,111900.0,25.7717,25.7796,25.7085,25.7085,111900.0
2008-05-13 15:25:00,32.55,32.6,32.5,32.59,132800.0,25.7085,25.748,25.669,25.7401,132800.0
2008-05-13 15:30:00,32.59,32.69,32.58,32.64,138600.0,25.7401,25.819,25.7322,25.7796,138600.0
2008-05-13 15:35:00,32.64,32.65,32.6,32.61,104200.0,25.7796,25.7875,25.748,25.7559,104200.0
2008-05-13 15:40:00,32.6,32.6,32.51,32.51,113400.0,25.748,25.748,25.6769,25.6769,113400.0
2008-05-13 15:45:00,32.52,32.58,32.5,32.57,188200.0,25.6848,25.7322,25.669,25.7243,188200.0
2008-05-13 15:50:00,32.56,32.63,32.54,32.55,166900.0,25.7164,25.7717,25.7006,25.7085,166900.0
2008-05-13 15:55:00,32.56,32.65,32.53,32.59,533100.0,25.7164,25.7875,25.6927,25.7401,533100.0
2008-05-14 09:30:00,32.54,32.74,32.5,32.67,126100.0,25.7006,25.8585,25.669,25.8032,126100.0
2008-05-14 09:35:00,32.67,32.78,32.62,32.78,102600.0,25.8032,25.8901,25.7638,25.8901,102600.0
2008-05-14 09:40:00,32.78,32.8,32.67,32.72,265200.0,25.8901,25.9059,25.8032,25.8427,265200.0
2008-05-14 09:45:00,32.72,32.74,32.61,32.69,110900.0,25.8427,25.8585,25.7559,25.819,110900.0
2008-05-14 09:50:00,32.69,32.76,32.65,32.69,151100.0,25.819,25.8743,25.7875,25.819,151100.0
2008-05-14 09:55:00,32.69,32.71,32.64,32.65,164100.0,25.819,25.8348,25.7796,25.7875,164100.0
2008-05-14 10:00:00,32.65,32.67,32.61,32.63,107100.0,25.7875,25.8032,25.7559,25.7717,107100.0
2008-05-14 10:05:00,32.62,32.68,32.61,32.63,66100.0,25.7638,25.8111,25.7559,25.7717,66100.0
2008-05-14 10:10:00,32.64,32.67,32.63,32.65,66900.0,25.7796,25.8032,25.7717,25.7875,66900.0
2008-05-14 10:15:00,32.65,32.68,32.61,32.65,162400.0,25.7875,25.8111,25.7559,25.7875,162400.0
2008-05-14 10:20:00,32.66,32.68,32.65,32.65,188800.0,25.7954,25.8111,25.7875,25.7875,188800.0
2008-05-14 10:25:00,32.65,32.68,32.51,32.63,219200.0,25.7875,25.8111,25.6769,25.7717,219200.0
2008-05-14 10:30:00,32.62,32.7,32.54,32.61,173500.0,25.7638,25.8269,25.7006,25.7559,173500.0
2008-05-14 10:35:00,32.6,32.63,32.6,32.63,71600.0,25.748,25.7717,25.748,25.7717,71600.0
2008-05-14 10:40:00,32.6,32.61,32.52,32.52,87400.0,25.748,25.7559,25.6848,25.6848,87400.0
2008-05-14 10:45:00,32.53,32.54,32.5,32.5,75300.0,25.6927,25.7006,25.669,25.669,75300.0
2008-05-14 10:50:00,32.51,32.55,32.43,32.52,163100.0,25.6769,25.7085,25.6137,25.6848,163100.0
2008-05-14 10:55:00,32.53,32.53,32.4,32.4,91400.0,25.6927,25.6927,25.59,25.59,91400.0
2008-05-14 11:00:00,32.4,32.46,32.33,32.36,98100.0,25.59,25.6374,25.5347,25.5584,98100.0
2008-05-14 11:05:00,32.36,32.46,32.35,32.42,58000.0,25.5584,25.6374,25.5505,25.6058,58000.0
2008-05-14 11:10:00,32.41,32.44,32.4,32.43,38200.0,25.5979,25.6216,25.59,25.6137,38200.0
2008-05-14 11:15:00,32.44,32.51,32.42,32.45,147400.0,25.6216,25.6769,25.6058,25.6295,147400.0
2008-05-14 11:20:00,32.45,32.54,32.45,32.52,79300.0,25.6295,25.7006,25.6295,25.6848,79300.0
2008-05-14 11:25:00,32.52,32.65,32.51,32.65,110600.0,25.6848,25.7875,25.6769,25.7875,110600.0
2008-05-14 11:30:00,32.65,32.65,32.57,32.6,99500.0,25.7875,25.7875,25.7243,25.748,99500.0
2008-05-14 11:35:00,32.59,32.61,32.56,32.58,66900.0,25.7401,25.7559,25.7164,25.7322,66900.0
2008-05-14 11:40:00,32.58,32.61,32.57,32.58,73300.0,25.7322,25.7559,25.7243,25.7322,73300.0
2008-05-14 11:45:00,32.58,32.6,32.51,32.6,89300.0,25.7322,25.748,25.6769,25.748,89300.0
2008-05-14 11:50:00,32.59,32.6,32.55,32.56,34900.0,25.7401,25.748,25.7085,25.7164,34900.0
2008-05-14 11:55:00,32.56,32.57,32.56,32.56,50000.0,25.7164,25.7243,25.7164,25.7164,50000.0
2008-05-14 12:00:00,32.56,32.58,32.46,32.55,285500.0,25.7164,25.7322,25.6374,25.7085,285500.0
2008-05-14 12:05:00,32.54,32.56,32.49,32.51,517800.0,25.7006,25.7164,25.6611,25.6769,517800.0
2008-05-14 12:10:00,32.5,32.55,32.42,32.48,137400.0,25.669,25.7085,25.6058,25.6532,137400.0
2008-05-14 12:15:00,32.48,32.49,32.4,32.41,39800.0,25.6532,25.6611,25.59,25.5979,39800.0
2008-05-14 12:20:00,32.41,32.44,32.4,32.42,35500.0,25.5979,25.6216,25.59,25.6058,35500.0
2008-05-14 12:25:00,32.42,32.5,32.42,32.42,46400.0,25.6058,25.669,25.6058,25.6058,46400.0
2008-05-14 12:30:00,32.42,32.44,32.41,32.42,215900.0,25.6058,25.6216,25.5979,25.6058,215900.0
2008-05-14 12:35:00,32.41,32.42,32.4,32.41,28700.0,25.5979,25.6058,25.59,25.5979,28700.0
2008-05-14 12:40:00,32.41,32.41,32.34,32.35,52300.0,25.5979,25.5979,25.5426,25.5505,52300.0
2008-05-14 12:45:00,32.35,32.42,32.35,32.4,42100.0,25.5505,25.6058,25.5505,25.59,42100.0
2008-05-14 12:50:00,32.41,32.43,32.38,32.42,49100.0,25.5979,25.6137,25.5742,25.6058,49100.0
2008-05-14 12:55:00,32.42,32.44,32.42,32.42,17000.0,25.6058,25.6216,25.6058,25.6058,17000.0
2008-05-14 13:00:00,32.42,32.43,32.4,32.4,30200.0,25.6058,25.6137,25.59,25.59,30200.0
2008-05-14 13:05:00,32.4,32.45,32.39,32.43,78200.0,25.59,25.6295,25.5821,25.6137,78200.0
2008-05-14 13:10:00,32.44,32.45,32.38,32.42,52900.0,25.6216,25.6295,25.5742,25.6058,52900.0
2008-05-14 13:15:00,32.42,32.46,32.4,32.43,46200.0,25.6058,25.6374,25.59,25.6137,46200.0
2008-05-14 13:20:00,32.43,32.45,32.4,32.41,38000.0,25.6137,25.6295,25.59,25.5979,38000.0
2008-05-14 13:25:00,32.41,32.42,32.4,32.42,100100.0,25.5979,25.6058,25.59,25.6058,100100.0
2008-05-14 13:30:00,32.42,32.45,32.39,32.41,605100.0,25.6058,25.6295,25.5821,25.5979,605100.0
2008-05-14 13:35:00,32.4,32.43,32.39,32.42,55400.0,25.59,25.6137,25.5821,25.6058,55400.0
2008-05-14 13:40:00,32.42,32.43,32.39,32.4,87400.0,25.6058,25.6137,25.5821,25.59,87400.0
2008-05-14 13:45:00,32.39,32.4,32.36,32.38,103700.0,25.5821,25.59,25.5584,25.5742,103700.0
2008-05-14 13:50:00,32.38,32.4,32.38,32.4,35000.0,25.5742,25.59,25.5742,25.59,35000.0
2008-05-14 13:55:00,32.4,32.41,32.38,32.38,43300.0,25.59,25.5979,25.5742,25.5742,43300.0
2008-05-14 14:00:00,32.38,32.4,32.38,32.39,81500.0,25.5742,25.59,25.5742,25.5821,81500.0
2008-05-14 14:05:00,32.39,32.41,32.38,32.4,47300.0,25.5821,25.5979,25.5742,25.59,47300.0
2008-05-14 14:10:00,32.39,32.4,32.39,32.39,32400.0,25.5821,25.59,25.5821,25.5821,32400.0
2008-05-14 14:15:00,32.39,32.4,32.36,32.37,61000.0,25.5821,25.59,25.5584,25.5663,61000.0
2008-05-14 14:20:00,32.37,32.37,32.35,32.36,52300.0,25.5663,25.5663,25.5505,25.5584,52300.0
2008-05-14 14:25:00,32.36,32.36,32.34,32.34,94900.0,25.5584,25.5584,25.5426,25.5426,94900.0
2008-05-14 14:30:00,32.34,32.35,32.33,32.35,95500.0,25.5426,25.5505,25.5347,25.5505,95500.0
2008-05-14 14:35:00,32.34,32.35,32.28,32.3,116700.0,25.5426,25.5505,25.4952,25.511,116700.0
2008-05-14 14:40:00,32.3,32.31,32.2,32.21,148100.0,25.511,25.5189,25.432,25.4399,148100.0
2008-05-14 14:45:00,32.22,32.28,32.18,32.19,180100.0,25.4478,25.4952,25.4162,25.4241,180100.0
2008-05-14 14:50:00,32.2,32.2,32.17,32.18,121200.0,25.432,25.432,25.4083,25.4162,121200.0
2008-05-14 14:55:00,32.18,32.2,32.13,32.14,133800.0,25.4162,25.432,25.3767,25.3846,133800.0
2008-05-14 15:00:00,32.13,32.15,32.1,32.12,232600.0,25.3767,25.3925,25.3531,25.3689,232600.0
2008-05-14 15:05:00,32.13,32.15,32.07,32.08,169900.0,25.3767,25.3925,25.3294,25.3373,169900.0
2008-05-14 15:10:00,32.08,32.1,32.05,32.1,115400.0,25.3373,25.3531,25.3136,25.3531,115400.0
2008-05-14 15:15:00,32.09,32.1,32.08,32.1,141700.0,25.3452,25.3531,25.3373,25.3531,141700.0
2008-05-14 15:20:00,32.09,32.1,32.02,32.06,218500.0,25.3452,25.3531,25.2899,25.3215,218500.0
2008-05-14 15:25:00,32.05,32.11,32.05,32.08,122400.0,25.3136,25.361,25.3136,25.3373,122400.0
2008-05-14 15:30:00,32.08,32.12,32.05,32.12,180300.0,25.3373,25.3689,25.3136,25.3689,180300.0
2008-05-14 15:35:00,32.12,32.13,32.07,32.1,154400.0,25.3689,25.3767,25.3294,25.3531,154400.0
2008-05-14 15:40:00,32.1,32.13,32.09,32.1,260000.0,25.3531,25.3767,25.3452,25.3531,260000.0
2008-05-14 15:45:00,32.1,32.13,32.09,32.12,193200.0,25.3531,25.3767,25.3452,25.3689,193200.0
2008-05-14 15:50:00,32.13,32.13,32.07,32.07,323800.0,25.3767,25.3767,25.3294,25.3294,323800.0
2008-05-14 15:55:00,32.08,32.08,32.02,32.03,382400.0,25.3373,25.3373,25.2899,25.2978,382400.0
2008-05-15 09:30:00,32.1,32.12,32.0,32.03,263800.0,25.3531,25.3689,25.2741,25.2978,263800.0
2008-05-15 09:35:00,32.03,32.04,31.87,31.94,268400.0,25.2978,25.3057,25.1714,25.2267,268400.0
2008-05-15 09:40:00,31.94,32.18,31.93,32.13,1107300.0,25.2267,25.4162,25.2188,25.3767,1107300.0
2008-05-15 09:45:00,32.13,32.18,32.02,32.13,125600.0,25.3767,25.4162,25.2899,25.3767,125600.0
2008-05-15 09:50:00,32.13,32.23,32.06,32.06,144900.0,25.3767,25.4557,25.3215,25.3215,144900.0
2008-05-15 09:55:00,32.07,32.11,32.02,32.04,55900.0,25.3294,25.361,25.2899,25.3057,55900.0
2008-05-15 10:00:00,32.03,32.06,32.01,32.01,119900.0,25.2978,25.3215,25.282,25.282,119900.0
2008-05-15 10:05:00,32.01,32.02,31.9,32.0,234000.0,25.282,25.2899,25.1951,25.2741,234000.0
2008-05-15 10:10:00,32.0,32.14,32.0,32.05,209500.0,25.2741,25.3846,25.2741,25.3136,209500.0
2008-05-15 10:15:00,32.05,32.12,32.04,32.07,108600.0,25.3136,25.3689,25.3057,25.3294,108600.0
2008-05-15 10:20:00,32.07,32.11,32.06,32.1,97400.0,25.3294,25.361,25.3215,25.3531,97400.0
2008-05-15 10:25:00,32.1,32.11,32.05,32.1,85500.0,25.3531,25.361,25.3136,25.3531,85500.0
2008-05-15 10:30:00,32.1,32.11,32.04,32.11,98300.0,25.3531,25.361,25.3057,25.361,98300.0
2008-05-15 10:35:00,32.1,32.11,32.07,32.08,72600.0,25.3531,25.361,25.3294,25.3373,72600.0
2008-05-15 10:40:00,32.09,32.12,32.08,32.11,92200.0,25.3452,25.3689,25.3373,25.361,92200.0
2008-05-15 10:45:00,32.12,32.15,32.07,32.08,59500.0,25.3689,25.3925,25.3294,25.3373,59500.0
2008-05-15 10:50:00,32.08,32.1,32.07,32.1,14600.0,25.3373,25.3531,25.3294,25.3531,14600.0
2008-05-15 10:55:00,32.09,32.1,32.09,32.09,34500.0,25.3452,25.3531,25.3452,25.3452,34500.0
2008-05-15 11:00:00,32.1,32.1,32.05,32.05,55800.0,25.3531,25.3531,25.3136,25.3136,55800.0
2008-05-15 11:05:00,32.05,32.09,32.03,32.08,50100.0,25.3136,25.3452,25.2978,25.3373,50100.0
2008-05-15 11:10:00,32.08,32.11,32.07,32.08,85000.0,25.3373,25.361,25.3294,25.3373,85000.0
2008-05-15 11:15:00,32.08,32.09,32.04,32.09,64200.0,25.3373,25.3452,25.3057,25.3452,64200.0
2008-05-15 11:20:00,32.09,32.1,32.06,32.09,57400.0,25.3452,25.3531,25.3215,25.3452,57400.0
2008-05-15 11:25:00,32.08,32.14,32.0,32.09,149700.0,25.3373,25.3846,25.2741,25.3452,149700.0
2008-05-15 11:30:00,32.1,32.12,32.02,32.05,151400.0,25.3531,25.3689,25.2899,25.3136,151400.0
2008-05-15 11:35:00,32.05,32.08,32.03,32.06,58100.0,25.3136,25.3373,25.2978,25.3215,58100.0
2008-05-15 11:40:00,32.06,32.08,32.04,32.05,51200.0,25.3215,25.3373,25.3057,25.3136,51200.0
2008-05-15 11:45:00,32.05,32.06,32.03,32.04,37000.0,25.3136,25.3215,25.2978,25.3057,37000.0
2008-05-15 11:50:00,32.04,32.07,32.04,32.06,45500.0,25.3057,25.3294,25.3057,25.3215,45500.0
2008-05-15 11:55:00,32.06,32.07,32.02,32.05,40700.0,25.3215,25.3294,25.2899,25.3136,40700.0
2008-05-15 12:00:00,32.04,32.07,32.04,32.05,74400.0,25.3057,25.3294,25.3057,25.3136,74400.0
2008-05-15 12:05:00,32.06,32.08,32.05,32.06,60100.0,25.3215,25.3373,25.3136,25.3215,60100.0
2008-05-15 12:10:00,32.05,32.09,32.05,32.06,62000.0,25.3136,25.3452,25.3136,25.3215,62000.0
2008-05-15 12:15:00,32.07,32.07,32.02,32.04,78300.0,25.3294,25.3294,25.2899,25.3057,78300.0
2008-05-15 12:20:00,32.04,32.09,32.02,32.04,84500.0,25.3057,25.3452,25.2899,25.3057,84500.0
2008-05-15 12:25:00,32.04,32.08,32.04,32.08,39500.0,25.3057,25.3373,25.3057,25.3373,39500.0
2008-05-15 12:30:00,32.08,32.08,32.0,32.05,1074800.0,25.3373,25.3373,25.2741,25.3136,1074800.0
2008-05-15 12:35:00,32.04,32.07,32.04,32.04,68300.0,25.3057,25.3294,25.3057,25.3057,68300.0
2008-05-15 12:40:00,32.05,32.07,32.04,32.04,68000.0,25.3136,25.3294,25.3057,25.3057,68000.0
2008-05-15 12:45:00,32.04,32.05,32.0,32.05,112700.0,25.3057,25.3136,25.2741,25.3136,112700.0
2008-05-15 12:50:00,32.05,32.05,31.97,32.0,251200.0,25.3136,25.3136,25.2504,25.2741,251200.0
2008-05-15 12:55:00,32.0,32.01,31.99,32.0,108600.0,25.2741,25.282,25.2662,25.2741,108600.0
2008-05-15 13:00:00,32.0,32.01,31.99,32.0,159900.0,25.2741,25.282,25.2662,25.2741,159900.0
2008-05-15 13:05:00,32.0,32.01,31.99,31.99,87500.0,25.2741,25.282,25.2662,25.2662,87500.0
2008-05-15 13:10:00,32.0,32.0,31.9,31.91,141500.0,25.2741,25.2741,25.1951,25.203,141500.0
2008-05-15 13:15:00,31.91,31.92,31.88,31.91,217400.0,25.203,25.2109,25.1793,25.203,217400.0
2008-05-15 13:20:00,31.91,32.0,31.9,31.96,1556800.0,25.203,25.2741,25.1951,25.2425,1556800.0
2008-05-15 13:25:00,31.96,32.01,31.95,31.95,198000.0,25.2425,25.282,25.2346,25.2346,198000.0
2008-05-15 13:30:00,31.95,32.0,31.95,31.97,193200.0,25.2346,25.2741,25.2346,25.2504,193200.0
2008-05-15 13:35:00,31.98,32.0,31.9,31.94,89700.0,25.2583,25.2741,25.1951,25.2267,89700.0
2008-05-15 13:40:00,31.94,31.96,31.93,31.94,115100.0,25.2267,25.2425,25.2188,25.2267,115100.0
2008-05-15 13:45:00,31.95,32.0,31.94,32.0,66700.0,25.2346,25.2741,25.2267,25.2741,66700.0
2008-05-15 13:50:00,32.0,32.0,31.96,31.96,62600.0,25.2741,25.2741,25.2425,25.2425,62600.0
2008-05-15 13:55:00,31.96,31.99,31.91,31.95,131800.0,25.2425,25.2662,25.203,25.2346,131800.0
2008-05-15 14:00:00,31.95,31.97,31.92,31.92,105000.0,25.2346,25.2504,25.2109,25.2109,105000.0
2008-05-15 14:05:00,31.92,31.97,31.91,31.94,172600.0,25.2109,25.2504,25.203,25.2267,172600.0
2008-05-15 14:10:00,31.94,31.97,31.9,31.93,311000.0,25.2267,25.2504,25.1951,25.2188,311000.0
2008-05-15 14:15:00,31.93,31.93,31.85,31.86,168800.0,25.2188,25.2188,25.1556,25.1635,168800.0
2008-05-15 14:20:00,31.86,31.93,31.85,31.86,229100.0,25.1635,25.2188,25.1556,25.1635,229100.0
2008-05-15 14:25:00,31.87,31.87,31.76,31.8,322400.0,25.1714,25.1714,25.0845,25.1161,322400.0
2008-05-15 14:30:00,31.8,31.84,31.79,31.84,334300.0,25.1161,25.1477,25.1082,25.1477,334300.0
2008-05-15 14:35:00,31.84,31.85,31.8,31.81,122500.0,25.1477,25.1556,25.1161,25.124,122500.0
2008-05-15 14:40:00,31.81,31.82,31.76,31.78,176500.0,25.124,25.1319,25.0845,25.1003,176500.0
2008-05-15 14:45:00,31.78,31.8,31.77,31.78,96000.0,25.1003,25.1161,25.0924,25.1003,96000.0
2008-05-15 14:50:00,31.78,31.83,31.78,31.8,167500.0,25.1003,25.1398,25.1003,25.1161,167500.0
2008-05-15 14:55:00,31.8,31.81,31.76,31.76,122600.0,25.1161,25.124,25.0845,25.0845,122600.0
2008-05-15 15:00:00,31.76,31.77,31.65,31.67,407000.0,25.0845,25.0924,24.9976,25.0134,407000.0
2008-05-15 15:05:00,31.68,31.71,31.63,31.7,225800.0,25.0213,25.045,24.9818,25.0371,225800.0
2008-05-15 15:10:00,31.7,31.7,31.54,31.54,257000.0,25.0371,25.0371,24.9108,24.9108,257000.0
2008-05-15 15:15:00,31.55,31.61,31.51,31.53,525400.0,24.9187,24.966,24.8871,24.9029,525400.0
2008-05-15 15:20:00,31.53,31.56,31.49,31.52,312600.0,24.9029,24.9266,24.8713,24.895,312600.0
2008-05-15 15:25:00,31.52,31.58,31.51,31.55,162000.0,24.895,24.9424,24.8871,24.9187,162000.0
2008-05-15 15:30:00,31.55,31.56,31.54,31.55,126400.0,24.9187,24.9266,24.9108,24.9187,126400.0
2008-05-15 15:35:00,31.56,31.61,31.55,31.57,330900.0,24.9266,24.966,24.9187,24.9345,330900.0
2008-05-15 15:40:00,31.57,31.62,31.56,31.62,359900.0,24.9345,24.9739,24.9266,24.9739,359900.0
2008-05-15 15:45:00,31.62,31.75,31.61,31.72,439200.0,24.9739,25.0766,24.966,25.0529,439200.0
2008-05-15 15:50:00,31.72,31.8,31.7,31.75,351500.0,25.0529,25.1161,25.0371,25.0766,351500.0
2008-05-15 15:55:00,31.75,31.75,31.63,31.69,404800.0,25.0766,25.0766,24.9818,25.0292,404800.0
2008-05-16 09:30:00,32.11,32.12,31.98,32.0,1195300.0,25.361,25.3689,25.2583,25.2741,1195300.0
2008-05-16 09:35:00,32.0,32.01,31.98,31.99,187300.0,25.2741,25.282,25.2583,25.2662,187300.0
2008-05-16 09:40:00,31.99,32.0,31.9,31.94,115000.0,25.2662,25.2741,25.1951,25.2267,115000.0
2008-05-16 09:45:00,31.94,32.04,31.91,31.97,197200.0,25.2267,25.3057,25.203,25.2504,197200.0
2008-05-16 09:50:00,31.96,32.05,31.95,32.02,256600.0,25.2425,25.3136,25.2346,25.2899,256600.0
2008-05-16 09:55:00,32.03,32.05,31.95,31.96,237700.0,25.2978,25.3136,25.2346,25.2425,237700.0
2008-05-16 10:00:00,31.97,32.0,31.95,31.97,242700.0,25.2504,25.2741,25.2346,25.2504,242700.0
2008-05-16 10:05:00,31.98,32.05,31.98,32.03,243900.0,25.2583,25.3136,25.2583,25.2978,243900.0
2008-05-16 10:10:00,32.03,32.17,32.0,32.06,490200.0,25.2978,25.4083,25.2741,25.3215,490200.0
2008-05-16 10:15:00,32.07,32.17,32.02,32.04,234500.0,25.3294,25.4083,25.2899,25.3057,234500.0
2008-05-16 10:20:00,32.03,32.05,31.95,32.0,199200.0,25.2978,25.3136,25.2346,25.2741,199200.0
2008-05-16 10:25:00,31.99,32.07,31.98,32.04,759600.0,25.2662,25.3294,25.2583,25.3057,759600.0
2008-05-16 10:30:00,32.04,32.06,32.0,32.01,257600.0,25.3057,25.3215,25.2741,25.282,257600.0
2008-05-16 10:35:00,32.0,32.02,31.99,32.02,110500.0,25.2741,25.2899,25.2662,25.2899,110500.0
2008-05-16 10:40:00,32.03,32.07,32.0,32.02,80500.0,25.2978,25.3294,25.2741,25.2899,80500.0
2008-05-16 10:45:00,32.01,32.02,31.98,31.98,140400.0,25.282,25.2899,25.2583,25.2583,140400.0
2008-05-16 10:50:00,31.97,32.01,31.95,31.97,106400.0,25.2504,25.282,25.2346,25.2504,106400.0
2008-05-16 10:55:00,31.97,32.03,31.96,31.98,216100.0,25.2504,25.2978,25.2425,25.2583,216100.0
2008-05-16 11:00:00,31.99,32.0,31.92,31.92,597400.0,25.2662,25.2741,25.2109,25.2109,597400.0
2008-05-16 11:05:00,31.92,31.97,31.89,31.93,106900.0,25.2109,25.2504,25.1872,25.2188,106900.0
2008-05-16 11:10:00,31.94,31.94,31.89,31.92,118200.0,25.2267,25.2267,25.1872,25.2109,118200.0
2008-05-16 11:15:00,31.92,31.98,31.91,31.95,66700.0,25.2109,25.2583,25.203,25.2346,66700.0
2008-05-16 11:20:00,31.95,31.96,31.9,31.9,57100.0,25.2346,25.2425,25.1951,25.1951,57100.0
2008-05-16 11:25:00,31.9,31.96,31.86,31.89,129500.0,25.1951,25.2425,25.1635,25.1872,129500.0
2008-05-16 11:30:00,31.89,31.95,31.88,31.91,64700.0,25.1872,25.2346,25.1793,25.203,64700.0
2008-05-16 11:35:00,31.9,31.96,31.89,31.94,43900.0,25.1951,25.2425,25.1872,25.2267,43900.0
2008-05-16 11:40:00,31.94,31.97,31.9,31.9,65000.0,25.2267,25.2504,25.1951,25.1951,65000.0
2008-05-16 11:45:00,31.9,31.96,31.89,31.93,77100.0,25.1951,25.2425,25.1872,25.2188,77100.0
2008-05-16 11:50:00,31.93,31.99,31.93,31.97,56500.0,25.2188,25.2662,25.2188,25.2504,56500.0
2008-05-16 11:55:00,31.97,31.99,31.96,31.97,46100.0,25.2504,25.2662,25.2425,25.2504,46100.0
2008-05-16 12:00:00,31.97,31.97,31.91,31.92,96700.0,25.2504,25.2504,25.203,25.2109,96700.0
2008-05-16 12:05:00,31.92,31.93,31.9,31.91,72900.0,25.2109,25.2188,25.1951,25.203,72900.0
2008-05-16 12:10:00,31.9,31.97,31.88,31.94,90300.0,25.1951,25.2504,25.1793,25.2267,90300.0
2008-05-16 12:15:00,31.94,32.0,31.91,31.99,92000.0,25.2267,25.2741,25.203,25.2662,92000.0
2008-05-16 12:20:00,32.0,32.0,31.94,31.96,95400.0,25.2741,25.2741,25.2267,25.2425,95400.0
2008-05-16 12:25:00,31.96,32.0,31.95,31.97,78000.0,25.2425,25.2741,25.2346,25.2504,78000.0
2008-05-16 12:30:00,31.97,32.0,31.95,31.99,1093500.0,25.2504,25.2741,25.2346,25.2662,1093500.0
2008-05-16 12:35:00,31.99,32.01,31.96,31.99,52500.0,25.2662,25.282,25.2425,25.2662,52500.0
2008-05-16 12:40:00,31.99,32.0,31.98,32.0,46300.0,25.2662,25.2741,25.2583,25.2741,46300.0
2008-05-16 12:45:00,32.0,32.01,31.97,31.99,77900.0,25.2741,25.282,25.2504,25.2662,77900.0
2008-05-16 12:50:00,31.98,32.06,31.97,32.04,69300.0,25.2583,25.3215,25.2504,25.3057,69300.0
2008-05-16 12:55:00,32.04,32.12,32.04,32.1,122500.0,25.3057,25.3689,25.3057,25.3531,122500.0
2008-05-16 13:00:00,32.1,32.12,32.03,32.05,99600.0,25.3531,25.3689,25.2978,25.3136,99600.0
2008-05-16 13:05:00,32.04,32.09,32.04,32.07,191300.0,25.3057,25.3452,25.3057,25.3294,191300.0
2008-05-16 13:10:00,32.07,32.07,32.01,32.02,62200.0,25.3294,25.3294,25.282,25.2899,62200.0
2008-05-16 13:15:00,32.02,32.02,31.97,31.99,134800.0,25.2899,25.2899,25.2504,25.2662,134800.0
2008-05-16 13:20:00,31.99,31.99,31.97,31.99,59300.0,25.2662,25.2662,25.2504,25.2662,59300.0
2008-05-16 13:25:00,31.98,32.0,31.97,31.98,53000.0,25.2583,25.2741,25.2504,25.2583,53000.0
2008-05-16 13:30:00,31.98,32.01,31.98,32.01,61900.0,25.2583,25.282,25.2583,25.282,61900.0
2008-05-16 13:35:00,32.01,32.01,31.98,31.98,50500.0,25.282,25.282,25.2583,25.2583,50500.0
2008-05-16 13:40:00,31.98,31.99,31.97,31.98,28100.0,25.2583,25.2662,25.2504,25.2583,28100.0
2008-05-16 13:45:00,31.98,32.07,31.97,32.04,2348400.0,25.2583,25.3294,25.2504,25.3057,2348400.0
2008-05-16 13:50:00,32.05,32.06,31.99,31.99,66600.0,25.3136,25.3215,25.2662,25.2662,66600.0
2008-05-16 13:55:00,32.0,32.03,32.0,32.01,256800.0,25.2741,25.2978,25.2741,25.282,256800.0
2008-05-16 14:00:00,32.0,32.04,32.0,32.02,82500.0,25.2741,25.3057,25.2741,25.2899,82500.0
2008-05-16 14:05:00,32.02,32.03,31.99,32.02,140700.0,25.2899,25.2978,25.2662,25.2899,140700.0
2008-05-16 14:10:00,32.01,32.03,31.99,32.0,261800.0,25.282,25.2978,25.2662,25.2741,261800.0
2008-05-16 14:15:00,31.99,32.03,31.99,32.02,83000.0,25.2662,25.2978,25.2662,25.2899,83000.0
2008-05-16 14:20:00,32.03,32.06,32.01,32.03,122400.0,25.2978,25.3215,25.282,25.2978,122400.0
2008-05-16 14:25:00,32.03,32.07,32.0,32.02,293100.0,25.2978,25.3294,25.2741,25.2899,293100.0
2008-05-16 14:30:00,32.03,32.04,32.01,32.02,61600.0,25.2978,25.3057,25.282,25.2899,61600.0
2008-05-16 14:35:00,32.03,32.11,32.02,32.06,317500.0,25.2978,25.361,25.2899,25.3215,317500.0
2008-05-16 14:40:00,32.07,32.21,32.07,32.21,105400.0,25.3294,25.4399,25.3294,25.4399,105400.0
2008-05-16 14:45:00,32.21,32.27,32.18,32.19,172500.0,25.4399,25.4873,25.4162,25.4241,172500.0
2008-05-16 14:50:00,32.2,32.21,32.13,32.18,327900.0,25.432,25.4399,25.3767,25.4162,327900.0
2008-05-16 14:55:00,32.17,32.22,32.17,32.19,173500.0,25.4083,25.4478,25.4083,25.4241,173500.0
2008-05-16 15:00:00,32.18,32.25,32.14,32.25,180800.0,25.4162,25.4715,25.3846,25.4715,180800.0
2008-05-16 15:05:00,32.25,32.39,32.24,32.39,206100.0,25.4715,25.5821,25.4636,25.5821,206100.0
2008-05-16 15:10:00,32.39,32.4,32.33,32.35,191500.0,25.5821,25.59,25.5347,25.5505,191500.0
2008-05-16 15:15:00,32.35,32.45,32.35,32.44,159700.0,25.5505,25.6295,25.5505,25.6216,159700.0
2008-05-16 15:20:00,32.45,32.56,32.45,32.56,324000.0,25.6295,25.7164,25.6295,25.7164,324000.0
2008-05-16 15:25:00,32.56,32.59,32.45,32.46,196500.0,25.7164,25.7401,25.6295,25.6374,196500.0
2008-05-16 15:30:00,32.46,32.46,32.26,32.28,368100.0,25.6374,25.6374,25.4794,25.4952,368100.0
2008-05-16 15:35:00,32.28,32.35,32.24,32.35,236900.0,25.4952,25.5505,25.4636,25.5505,236900.0
2008-05-16 15:40:00,32.35,32.4,32.23,32.27,342100.0,25.5505,25.59,25.4557,25.4873,342100.0
2008-05-16 15:45:00,32.27,32.36,32.27,32.34,224200.0,25.4873,25.5584,25.4873,25.5426,224200.0
2008-05-16 15:50:00,32.35,32.36,32.29,32.3,215700.0,25.5505,25.5584,25.5031,25.511,215700.0
2008-05-16 15:55:00,32.31,32.35,32.27,32.34,307000.0,25.5189,25.5505,25.4873,25.5426,307000.0
2008-05-19 09:30:00,32.58,32.6,32.45,32.6,184900.0,25.7322,25.748,25.6295,25.748,184900.0
2008-05-19 09:35:00,32.56,32.65,32.51,32.61,266600.0,25.7164,25.7875,25.6769,25.7559,266600.0
2008-05-19 09:40:00,32.61,32.78,32.6,32.76,259500.0,25.7559,25.8901,25.748,25.8743,259500.0
2008-05-19 09:45:00,32.78,32.8,32.72,32.76,142800.0,25.8901,25.9059,25.8427,25.8743,142800.0
2008-05-19 09:50:00,32.76,32.87,32.75,32.82,178600.0,25.8743,25.9612,25.8664,25.9217,178600.0
2008-05-19 09:55:00,32.83,32.9,32.76,32.89,217100.0,25.9296,25.9849,25.8743,25.977,217100.0
2008-05-19 10:00:00,32.88,32.9,32.72,32.86,156100.0,25.9691,25.9849,25.8427,25.9533,156100.0
2008-05-19 10:05:00,32.87,33.03,32.87,33.0,299600.0,25.9612,26.0876,25.9612,26.0639,299600.0
2008-05-19 10:10:00,33.01,33.05,33.0,33.04,147700.0,26.0718,26.1034,26.0639,26.0955,147700.0
2008-05-19 10:15:00,33.04,33.09,33.02,33.07,214900.0,26.0955,26.135,26.0797,26.1192,214900.0
2008-05-19 10:20:00,33.07,33.08,33.04,33.08,148200.0,26.1192,26.1271,26.0955,26.1271,148200.0
2008-05-19 10:25:00,33.09,33.15,33.09,33.12,174600.0,26.135,26.1824,26.135,26.1587,174600.0
2008-05-19 10:30:00,33.12,33.15,33.04,33.07,197700.0,26.1587,26.1824,26.0955,26.1192,197700.0
2008-05-19 10:35:00,33.06,33.23,33.06,33.2,341100.0,26.1113,26.2455,26.1113,26.2219,341100.0
2008-05-19 10:40:00,33.2,33.28,33.18,33.24,239000.0,26.2219,26.285,26.2061,26.2534,239000.0
2008-05-19 10:45:00,33.25,33.42,33.25,33.4,380100.0,26.2613,26.3956,26.2613,26.3798,380100.0
2008-05-19 10:50:00,33.41,33.45,33.32,33.36,687000.0,26.3877,26.4193,26.3166,26.3482,687000.0
2008-05-19 10:55:00,33.36,33.41,33.31,33.37,142000.0,26.3482,26.3877,26.3087,26.3561,142000.0
2008-05-19 11:00:00,33.37,33.38,33.25,33.28,99300.0,26.3561,26.364,26.2613,26.285,99300.0
2008-05-19 11:05:00,33.29,33.34,33.28,33.33,123800.0,26.2929,26.3324,26.285,26.3245,123800.0
2008-05-19 11:10:00,33.33,33.45,33.33,33.41,176800.0,26.3245,26.4193,26.3245,26.3877,176800.0
2008-05-19 11:15:00,33.41,33.5,33.4,33.48,188300.0,26.3877,26.4588,26.3798,26.443,188300.0
2008-05-19 11:20:00,33.49,33.54,33.47,33.5,171500.0,26.4509,26.4904,26.4351,26.4588,171500.0
2008-05-19 11:25:00,33.5,33.53,33.47,33.5,213100.0,26.4588,26.4825,26.4351,26.4588,213100.0
2008-05-19 11:30:00,33.51,33.6,33.49,33.5,204100.0,26.4667,26.5378,26.4509,26.4588,204100.0
2008-05-19 11:35:00,33.51,33.59,33.49,33.5,174000.0,26.4667,26.5299,26.4509,26.4588,174000.0
2008-05-19 11:40:00,33.5,33.54,33.48,33.49,123500.0,26.4588,26.4904,26.443,26.4509,123500.0
2008-05-19 11:45:00,33.5,33.53,33.46,33.47,137100.0,26.4588,26.4825,26.4272,26.4351,137100.0
2008-05-19 11:50:00,33.47,33.52,33.46,33.48,111400.0,26.4351,26.4746,26.4272,26.443,111400.0
2008-05-19 11:55:00,33.48,33.52,33.46,33.52,130000.0,26.443,26.4746,26.4272,26.4746,130000.0
2008-05-19 12:00:00,33.52,33.52,33.43,33.46,87200.0,26.4746,26.4746,26.4035,26.4272,87200.0
2008-05-19 12:05:00,33.47,33.51,33.46,33.5,197100.0,26.4351,26.4667,26.4272,26.4588,197100.0
2008-05-19 12:10:00,33.5,33.52,33.5,33.51,59400.0,26.4588,26.4746,26.4588,26.4667,59400.0
2008-05-19 12:15:00,33.51,33.55,33.5,33.53,166500.0,26.4667,26.4983,26.4588,26.4825,166500.0
2008-05-19 12:20:00,33.53,33.55,33.5,33.52,134100.0,26.4825,26.4983,26.4588,26.4746,134100.0
2008-05-19 12:25:00,33.51,33.56,33.5,33.56,92500.0,26.4667,26.5062,26.4588,26.5062,92500.0
2008-05-19 12:30:00,33.55,33.57,33.55,33.56,75700.0,26.4983,26.5141,26.4983,26.5062,75700.0
2008-05-19 12:35:00,33.56,33.57,33.51,33.52,89500.0,26.5062,26.5141,26.4667,26.4746,89500.0
2008-05-19 12:40:00,33.53,33.57,33.5,33.51,63000.0,26.4825,26.5141,26.4588,26.4667,63000.0
2008-05-19 12:45:00,33.51,33.55,33.45,33.48,93300.0,26.4667,26.4983,26.4193,26.443,93300.0
2008-05-19 12:50:00,33.49,33.5,33.46,33.48,45600.0,26.4509,26.4588,26.4272,26.443,45600.0
2008-05-19 12:55:00,33.48,33.5,33.48,33.49,59800.0,26.443,26.4588,26.443,26.4509,59800.0
2008-05-19 13:00:00,33.5,33.55,33.49,33.52,68800.0,26.4588,26.4983,26.4509,26.4746,68800.0
2008-05-19 13:05:00,33.52,33.54,33.52,33.53,35100.0,26.4746,26.4904,26.4746,26.4825,35100.0
2008-05-19 13:10:00,33.52,33.52,33.49,33.49,305500.0,26.4746,26.4746,26.4509,26.4509,305500.0
2008-05-19 13:15:00,33.5,33.5,33.47,33.48,30200.0,26.4588,26.4588,26.4351,26.443,30200.0
2008-05-19 13:20:00,33.48,33.5,33.45,33.47,108300.0,26.443,26.4588,26.4193,26.4351,108300.0
2008-05-19 13:25:00,33.47,33.5,33.46,33.47,89800.0,26.4351,26.4588,26.4272,26.4351,89800.0
2008-05-19 13:30:00,33.47,33.5,33.45,33.46,185100.0,26.4351,26.4588,26.4193,26.4272,185100.0
2008-05-19 13:35:00,33.46,33.49,33.46,33.47,67000.0,26.4272,26.4509,26.4272,26.4351,67000.0
2008-05-19 13:40:00,33.47,33.47,33.33,33.33,119300.0,26.4351,26.4351,26.3245,26.3245,119300.0
2008-05-19 13:45:00,33.34,33.4,33.32,33.37,69700.0,26.3324,26.3798,26.3166,26.3561,69700.0
2008-05-19 13:50:00,33.38,33.4,33.36,33.39,73600.0,26.364,26.3798,26.3482,26.3719,73600.0
2008-05-19 13:55:00,33.39,33.4,33.35,33.39,109300.0,26.3719,26.3798,26.3403,26.3719,109300.0
2008-05-19 14:00:00,33.39,33.42,33.37,33.4,229600.0,26.3719,26.3956,26.3561,26.3798,229600.0
2008-05-19 14:05:00,33.4,33.45,33.39,33.44,77300.0,26.3798,26.4193,26.3719,26.4114,77300.0
2008-05-19 14:10:00,33.44,33.44,33.38,33.4,113800.0,26.4114,26.4114,26.364,26.3798,113800.0
2008-05-19 14:15:00,33.4,33.4,33.25,33.34,173500.0,26.3798,26.3798,26.2613,26.3324,173500.0
2008-05-19 14:20:00,33.33,33.36,33.27,33.33,145600.0,26.3245,26.3482,26.2771,26.3245,145600.0
2008-05-19 14:25:00,33.34,33.34,33.27,33.33,69300.0,26.3324,26.3324,26.2771,26.3245,69300.0
2008-05-19 14:30:00,33.34,33.36,33.32,33.35,54500.0,26.3324,26.3482,26.3166,26.3403,54500.0
2008-05-19 14:35:00,33.36,33.37,33.34,33.36,67300.0,26.3482,26.3561,26.3324,26.3482,67300.0
2008-05-19 14:40:00,33.36,33.39,33.35,33.39,58800.0,26.3482,26.3719,26.3403,26.3719,58800.0
2008-05-19 14:45:00,33.38,33.43,33.37,33.4,163500.0,26.364,26.4035,26.3561,26.3798,163500.0
2008-05-19 14:50:00,33.4,33.49,33.35,33.47,235100.0,26.3798,26.4509,26.3403,26.4351,235100.0
2008-05-19 14:55:00,33.46,33.47,33.43,33.47,80100.0,26.4272,26.4351,26.4035,26.4351,80100.0
2008-05-19 15:00:00,33.46,33.47,33.42,33.46,157800.0,26.4272,26.4351,26.3956,26.4272,157800.0
2008-05-19 15:05:00,33.46,33.46,33.42,33.46,113100.0,26.4272,26.4272,26.3956,26.4272,113100.0
2008-05-19 15:10:00,33.45,33.49,33.44,33.46,88800.0,26.4193,26.4509,26.4114,26.4272,88800.0
2008-05-19 15:15:00,33.47,33.48,33.37,33.39,109900.0,26.4351,26.443,26.3561,26.3719,109900.0
2008-05-19 15:20:00,33.4,33.45,33.39,33.39,130800.0,26.3798,26.4193,26.3719,26.3719,130800.0
2008-05-19 15:25:00,33.39,33.47,33.38,33.47,139100.0,26.3719,26.4351,26.364,26.4351,139100.0
2008-05-19 15:30:00,33.47,33.48,33.27,33.36,381600.0,26.4351,26.443,26.2771,26.3482,381600.0
2008-05-19 15:35:00,33.37,33.37,33.32,33.34,197900.0,26.3561,26.3561,26.3166,26.3324,197900.0
2008-05-19 15:40:00,33.34,33.42,33.34,33.4,235400.0,26.3324,26.3956,26.3324,26.3798,235400.0
2008-05-19 15:45:00,33.4,33.43,33.35,33.37,181300.0,26.3798,26.4035,26.3403,26.3561,181300.0
2008-05-19 15:50:00,33.37,33.38,33.35,33.37,281100.0,26.3561,26.364,26.3403,26.3561,281100.0
2008-05-19 15:55:00,33.37,33.42,33.36,33.42,371900.0,26.3561,26.3956,26.3482,26.3956,371900.0
2008-05-20 09:30:00,33.65,33.75,33.5,33.58,269800.0,26.5773,26.6562,26.4588,26.522,269800.0
2008-05-20 09:35:00,33.58,33.65,33.46,33.65,209100.0,26.522,26.5773,26.4272,26.5773,209100.0
2008-05-20 09:40:00,33.65,33.7,33.58,33.65,326300.0,26.5773,26.6168,26.522,26.5773,326300.0
2008-05-20 09:45:00,33.63,33.72,33.62,33.68,225300.0,26.5615,26.6326,26.5536,26.601,225300.0
2008-05-20 09:50:00,33.68,33.72,33.61,33.68,352200.0,26.601,26.6326,26.5457,26.601,352200.0
2008-05-20 09:55:00,33.68,33.76,33.68,33.76,234200.0,26.601,26.6641,26.601,26.6641,234200.0
2008-05-20 10:00:00,33.75,33.84,33.69,33.84,300500.0,26.6562,26.7273,26.6089,26.7273,300500.0
2008-05-20 10:05:00,33.83,33.94,33.83,33.93,306400.0,26.7194,26.8063,26.7194,26.7984,306400.0
2008-05-20 10:10:00,33.94,34.06,33.91,34.06,212500.0,26.8063,26.9011,26.7826,26.9011,212500.0
2008-05-20 10:15:00,34.05,34.16,34.04,34.06,460500.0,26.8932,26.9801,26.8853,26.9011,460500.0
2008-05-20 10:20:00,34.06,34.09,34.0,34.03,200800.0,26.9011,26.9248,26.8537,26.8774,200800.0
2008-05-20 10:25:00,34.02,34.03,33.92,33.98,177300.0,26.8695,26.8774,26.7905,26.8379,177300.0
2008-05-20 10:30:00,33.98,34.03,33.93,33.95,184700.0,26.8379,26.8774,26.7984,26.8142,184700.0
2008-05-20 10:35:00,33.95,33.98,33.85,33.87,166600.0,26.8142,26.8379,26.7352,26.751,166600.0
2008-05-20 10:40:00,33.86,33.98,33.85,33.97,151500.0,26.7431,26.8379,26.7352,26.83,151500.0
2008-05-20 10:45:00,33.97,34.06,33.95,34.06,144200.0,26.83,26.9011,26.8142,26.9011,144200.0
2008-05-20 10:50:00,34.06,34.08,33.93,33.99,227800.0,26.9011,26.9169,26.7984,26.8458,227800.0
2008-05-20 10:55:00,34.0,34.16,33.99,34.15,254100.0,26.8537,26.9801,26.8458,26.9722,254100.0
2008-05-20 11:00:00,34.14,34.19,34.14,34.17,201700.0,26.9643,27.0038,26.9643,26.988,201700.0
2008-05-20 11:05:00,34.17,34.17,34.04,34.08,210100.0,26.988,26.988,26.8853,26.9169,210100.0
2008-05-20 11:10:00,34.08,34.14,34.04,34.11,178900.0,26.9169,26.9643,26.8853,26.9406,178900.0
2008-05-20 11:15:00,34.1,34.1,34.05,34.06,92000.0,26.9327,26.9327,26.8932,26.9011,92000.0
2008-05-20 11:20:00,34.06,34.07,34.03,34.05,92300.0,26.9011,26.909,26.8774,26.8932,92300.0
2008-05-20 11:25:00,34.05,34.08,34.0,34.01,155800.0,26.8932,26.9169,26.8537,26.8616,155800.0
2008-05-20 11:30:00,34.0,34.03,34.0,34.01,133200.0,26.8537,26.8774,26.8537,26.8616,133200.0
2008-05-20 11:35:00,34.01,34.03,33.96,34.01,137100.0,26.8616,26.8774,26.8221,26.8616,137100.0
2008-05-20 11:40:00,34.01,34.03,34.01,34.02,136000.0,26.8616,26.8774,26.8616,26.8695,136000.0
2008-05-20 11:45:00,34.02,34.03,33.99,34.02,94600.0,26.8695,26.8774,26.8458,26.8695,94600.0
2008-05-20 11:50:00,34.02,34.03,33.97,34.02,125000.0,26.8695,26.8774,26.83,26.8695,125000.0
2008-05-20 11:55:00,34.02,34.09,34.0,34.08,79800.0,26.8695,26.9248,26.8537,26.9169,79800.0
2008-05-20 12:00:00,34.09,34.09,34.02,34.06,67800.0,26.9248,26.9248,26.8695,26.9011,67800.0
2008-05-20 12:05:00,34.06,34.07,33.99,34.0,82000.0,26.9011,26.909,26.8458,26.8537,82000.0
2008-05-20 12:10:00,34.01,34.03,33.97,34.0,218800.0,26.8616,26.8774,26.83,26.8537,218800.0
2008-05-20 12:15:00,34.0,34.01,34.0,34.01,91000.0,26.8537,26.8616,26.8537,26.8616,91000.0
2008-05-20 12:20:00,34.0,34.03,33.99,34.02,195000.0,26.8537,26.8774,26.8458,26.8695,195000.0
2008-05-20 12:25:00,34.01,34.01,33.97,34.0,65100.0,26.8616,26.8616,26.83,26.8537,65100.0
2008-05-20 12:30:00,34.01,34.01,33.97,33.98,48400.0,26.8616,26.8616,26.83,26.8379,48400.0
2008-05-20 12:35:00,33.98,34.01,33.97,33.99,101900.0,26.8379,26.8616,26.83,26.8458,101900.0
2008-05-20 12:40:00,33.98,34.0,33.95,33.98,78700.0,26.8379,26.8537,26.8142,26.8379,78700.0
2008-05-20 12:45:00,33.98,34.01,33.98,33.98,86100.0,26.8379,26.8616,26.8379,26.8379,86100.0
2008-05-20 12:50:00,33.98,34.01,33.98,33.99,129100.0,26.8379,26.8616,26.8379,26.8458,129100.0
2008-05-20 12:55:00,33.99,34.02,33.98,33.98,197700.0,26.8458,26.8695,26.8379,26.8379,197700.0
2008-05-20 13:00:00,33.98,34.04,33.97,34.0,217600.0,26.8379,26.8853,26.83,26.8537,217600.0
2008-05-20 13:05:00,34.0,34.05,33.99,34.01,308600.0,26.8537,26.8932,26.8458,26.8616,308600.0
2008-05-20 13:10:00,34.0,34.07,34.0,34.05,176200.0,26.8537,26.909,26.8537,26.8932,176200.0
2008-05-20 13:15:00,34.05,34.07,34.04,34.05,195000.0,26.8932,26.909,26.8853,26.8932,195000.0
2008-05-20 13:20:00,34.05,34.06,34.0,34.02,5278100.0,26.8932,26.9011,26.8537,26.8695,5278100.0
2008-05-20 13:25:00,34.02,34.07,34.01,34.03,214000.0,26.8695,26.909,26.8616,26.8774,214000.0
2008-05-20 13:30:00,34.03,34.17,34.01,34.17,312600.0,26.8774,26.988,26.8616,26.988,312600.0
2008-05-20 13:35:00,34.17,34.18,34.09,34.1,146900.0,26.988,26.9959,26.9248,26.9327,146900.0
2008-05-20 13:40:00,34.1,34.13,34.07,34.11,105100.0,26.9327,26.9564,26.909,26.9406,105100.0
2008-05-20 13:45:00,34.1,34.17,34.07,34.15,81000.0,26.9327,26.988,26.909,26.9722,81000.0
2008-05-20 13:50:00,34.15,34.16,34.07,34.07,55600.0,26.9722,26.9801,26.909,26.909,55600.0
2008-05-20 13:55:00,34.07,34.07,34.01,34.02,142000.0,26.909,26.909,26.8616,26.8695,142000.0
2008-05-20 14:00:00,34.02,34.03,34.01,34.01,44300.0,26.8695,26.8774,26.8616,26.8616,44300.0
2008-05-20 14:05:00,34.01,34.04,34.01,34.03,156200.0,26.8616,26.8853,26.8616,26.8774,156200.0
2008-05-20 14:10:00,34.02,34.03,34.01,34.02,71400.0,26.8695,26.8774,26.8616,26.8695,71400.0
2008-05-20 14:15:00,34.02,34.05,34.02,34.04,148300.0,26.8695,26.8932,26.8695,26.8853,148300.0
2008-05-20 14:20:00,34.04,34.05,34.01,34.02,90300.0,26.8853,26.8932,26.8616,26.8695,90300.0
2008-05-20 14:25:00,34.01,34.04,34.0,34.04,160100.0,26.8616,26.8853,26.8537,26.8853,160100.0
2008-05-20 14:30:00,34.04,34.09,34.03,34.07,146200.0,26.8853,26.9248,26.8774,26.909,146200.0
2008-05-20 14:35:00,34.08,34.1,34.05,34.06,69500.0,26.9169,26.9327,26.8932,26.9011,69500.0
2008-05-20 14:40:00,34.05,34.06,34.01,34.05,120100.0,26.8932,26.9011,26.8616,26.8932,120100.0
2008-05-20 14:45:00,34.05,34.06,34.04,34.06,91900.0,26.8932,26.9011,26.8853,26.9011,91900.0
2008-05-20 14:50:00,34.05,34.05,34.01,34.04,156000.0,26.8932,26.8932,26.8616,26.8853,156000.0
2008-05-20 14:55:00,34.04,34.06,34.01,34.01,287100.0,26.8853,26.9011,26.8616,26.8616,287100.0
2008-05-20 15:00:00,34.01,34.06,34.01,34.05,118400.0,26.8616,26.9011,26.8616,26.8932,118400.0
2008-05-20 15:05:00,34.06,34.08,34.02,34.05,139600.0,26.9011,26.9169,26.8695,26.8932,139600.0
2008-05-20 15:10:00,34.06,34.09,34.05,34.05,59700.0,26.9011,26.9248,26.8932,26.8932,59700.0
2008-05-20 15:15:00,34.05,34.08,34.04,34.07,77300.0,26.8932,26.9169,26.8853,26.909,77300.0
2008-05-20 15:20:00,34.07,34.08,34.03,34.05,81300.0,26.909,26.9169,26.8774,26.8932,81300.0
2008-05-20 15:25:00,34.05,34.07,34.03,34.06,106500.0,26.8932,26.909,26.8774,26.9011,106500.0
2008-05-20 15:30:00,34.07,34.07,34.03,34.04,296700.0,26.909,26.909,26.8774,26.8853,296700.0
2008-05-20 15:35:00,34.04,34.05,34.01,34.02,266300.0,26.8853,26.8932,26.8616,26.8695,266300.0
2008-05-20 15:40:00,34.01,34.06,34.01,34.03,270100.0,26.8616,26.9011,26.8616,26.8774,270100.0
2008-05-20 15:45:00,34.03,34.06,34.03,34.05,219900.0,26.8774,26.9011,26.8774,26.8932,219900.0
2008-05-20 15:50:00,34.05,34.07,34.01,34.06,500200.0,26.8932,26.909,26.8616,26.9011,500200.0
2008-05-20 15:55:00,34.06,34.08,34.01,34.08,459900.0,26.9011,26.9169,26.8616,26.9169,459900.0
2008-05-21 09:30:00,34.0,34.15,33.82,34.12,189700.0,26.8537,26.9722,26.7115,26.9485,189700.0
2008-05-21 09:35:00,34.13,34.25,34.08,34.22,115600.0,26.9564,27.0512,26.9169,27.0275,115600.0
2008-05-21 09:40:00,34.23,34.32,34.17,34.2,198400.0,27.0354,27.1064,26.988,27.0117,198400.0
2008-05-21 09:45:00,34.2,34.28,34.19,34.25,228700.0,27.0117,27.0749,27.0038,27.0512,228700.0
2008-05-21 09:50:00,34.25,34.35,34.22,34.29,230500.0,27.0512,27.1301,27.0275,27.0827,230500.0
2008-05-21 09:55:00,34.28,34.34,34.23,34.33,182200.0,27.0749,27.1222,27.0354,27.1143,182200.0
2008-05-21 10:00:00,34.33,34.35,34.24,34.26,152100.0,27.1143,27.1301,27.0433,27.0591,152100.0
2008-05-21 10:05:00,34.26,34.33,34.24,34.27,532100.0,27.0591,27.1143,27.0433,27.067,532100.0
2008-05-21 10:10:00,34.27,34.3,34.22,34.22,352600.0,27.067,27.0906,27.0275,27.0275,352600.0
2008-05-21 10:15:00,34.23,34.25,34.09,34.15,220400.0,27.0354,27.0512,26.9248,26.9722,220400.0
2008-05-21 10:20:00,34.15,34.27,34.15,34.26,216500.0,26.9722,27.067,26.9722,27.0591,216500.0
2008-05-21 10:25:00,34.26,34.29,34.24,34.25,523800.0,27.0591,27.0827,27.0433,27.0512,523800.0
2008-05-21 10:30:00,34.25,34.26,34.15,34.25,227200.0,27.0512,27.0591,26.9722,27.0512,227200.0
2008-05-21 10:35:00,34.25,34.33,34.16,34.32,215800.0,27.0512,27.1143,26.9801,27.1064,215800.0
2008-05-21 10:40:00,34.32,34.38,34.28,34.32,143700.0,27.1064,27.1538,27.0749,27.1064,143700.0
2008-05-21 10:45:00,34.32,34.37,34.23,34.25,127300.0,27.1064,27.1459,27.0354,27.0512,127300.0
2008-05-21 10:50:00,34.26,34.26,34.15,34.21,128300.0,27.0591,27.0591,26.9722,27.0196,128300.0
2008-05-21 10:55:00,34.21,34.39,34.21,34.35,207700.0,27.0196,27.1617,27.0196,27.1301,207700.0
2008-05-21 11:00:00,34.35,34.38,34.23,34.36,144400.0,27.1301,27.1538,27.0354,27.138,144400.0
2008-05-21 11:05:00,34.37,34.37,34.29,34.34,151900.0,27.1459,27.1459,27.0827,27.1222,151900.0
2008-05-21 11:10:00,34.33,34.4,34.32,34.4,125200.0,27.1143,27.1696,27.1064,27.1696,125200.0
2008-05-21 11:15:00,34.39,34.4,34.33,34.35,166600.0,27.1617,27.1696,27.1143,27.1301,166600.0
2008-05-21 11:20:00,34.35,34.44,34.34,34.42,127800.0,27.1301,27.2012,27.1222,27.1854,127800.0
2008-05-21 11:25:00,34.44,34.46,34.4,34.43,148000.0,27.2012,27.217,27.1696,27.1933,148000.0
2008-05-21 11:30:00,34.43,34.45,34.37,34.4,201000.0,27.1933,27.2091,27.1459,27.1696,201000.0
2008-05-21 11:35:00,34.4,34.44,34.31,34.32,61400.0,27.1696,27.2012,27.0985,27.1064,61400.0
2008-05-21 11:40:00,34.32,34.35,34.28,34.28,91800.0,27.1064,27.1301,27.0749,27.0749,91800.0
2008-05-21 11:45:00,34.29,34.33,34.26,34.31,103900.0,27.0827,27.1143,27.0591,27.0985,103900.0
2008-05-21 11:50:00,34.31,34.33,34.3,34.31,97700.0,27.0985,27.1143,27.0906,27.0985,97700.0
2008-05-21 11:55:00,34.31,34.33,34.3,34.31,49000.0,27.0985,27.1143,27.0906,27.0985,49000.0
2008-05-21 12:00:00,34.3,34.35,34.28,34.35,164300.0,27.0906,27.1301,27.0749,27.1301,164300.0
2008-05-21 12:05:00,34.35,34.4,34.34,34.38,147100.0,27.1301,27.1696,27.1222,27.1538,147100.0
2008-05-21 12:10:00,34.38,34.42,34.36,34.37,57200.0,27.1538,27.1854,27.138,27.1459,57200.0
2008-05-21 12:15:00,34.37,34.38,34.34,34.35,46200.0,27.1459,27.1538,27.1222,27.1301,46200.0
2008-05-21 12:20:00,34.34,34.41,34.31,34.37,98100.0,27.1222,27.1775,27.0985,27.1459,98100.0
2008-05-21 12:25:00,34.37,34.39,34.32,34.35,66300.0,27.1459,27.1617,27.1064,27.1301,66300.0
2008-05-21 12:30:00,34.36,34.37,34.31,34.32,41200.0,27.138,27.1459,27.0985,27.1064,41200.0
2008-05-21 12:35:00,34.31,34.36,34.3,34.35,83900.0,27.0985,27.138,27.0906,27.1301,83900.0
2008-05-21 12:40:00,34.35,34.46,34.32,34.46,107500.0,27.1301,27.217,27.1064,27.217,107500.0
2008-05-21 12:45:00,34.46,34.5,34.45,34.45,76800.0,27.217,27.2486,27.2091,27.2091,76800.0
2008-05-21 12:50:00,34.45,34.46,34.34,34.37,81200.0,27.2091,27.217,27.1222,27.1459,81200.0
2008-05-21 12:55:00,34.37,34.47,34.37,34.46,78800.0,27.1459,27.2249,27.1459,27.217,78800.0
2008-05-21 13:00:00,34.47,34.47,34.37,34.4,84000.0,27.2249,27.2249,27.1459,27.1696,84000.0
2008-05-21 13:05:00,34.4,34.43,34.39,34.39,78500.0,27.1696,27.1933,27.1617,27.1617,78500.0
2008-05-21 13:10:00,34.4,34.45,34.39,34.42,82900.0,27.1696,27.2091,27.1617,27.1854,82900.0
2008-05-21 13:15:00,34.42,34.46,34.4,34.46,67300.0,27.1854,27.217,27.1696,27.217,67300.0
2008-05-21 13:20:00,34.46,34.49,34.45,34.47,85600.0,27.217,27.2407,27.2091,27.2249,85600.0
2008-05-21 13:25:00,34.47,34.49,34.42,34.44,74300.0,27.2249,27.2407,27.1854,27.2012,74300.0
2008-05-21 13:30:00,34.44,34.49,34.43,34.47,93600.0,27.2012,27.2407,27.1933,27.2249,93600.0
2008-05-21 13:35:00,34.48,34.53,34.46,34.5,152500.0,27.2328,27.2723,27.217,27.2486,152500.0
2008-05-21 13:40:00,34.51,34.52,34.49,34.5,71400.0,27.2565,27.2644,27.2407,27.2486,71400.0
2008-05-21 13:45:00,34.5,34.53,34.47,34.47,104000.0,27.2486,27.2723,27.2249,27.2249,104000.0
2008-05-21 13:50:00,34.47,34.49,34.44,34.47,114100.0,27.2249,27.2407,27.2012,27.2249,114100.0
2008-05-21 13:55:00,34.48,34.5,34.44,34.49,160900.0,27.2328,27.2486,27.2012,27.2407,160900.0
2008-05-21 14:00:00,34.5,34.5,34.38,34.43,161800.0,27.2486,27.2486,27.1538,27.1933,161800.0
2008-05-21 14:05:00,34.44,34.49,34.31,34.33,237200.0,27.2012,27.2407,27.0985,27.1143,237200.0
2008-05-21 14:10:00,34.33,34.37,34.23,34.36,234900.0,27.1143,27.1459,27.0354,27.138,234900.0
2008-05-21 14:15:00,34.35,34.36,34.26,34.29,203800.0,27.1301,27.138,27.0591,27.0827,203800.0
2008-05-21 14:20:00,34.3,34.31,34.28,34.29,221500.0,27.0906,27.0985,27.0749,27.0827,221500.0
2008-05-21 14:25:00,34.29,34.29,34.15,34.19,217200.0,27.0827,27.0827,26.9722,27.0038,217200.0
2008-05-21 14:30:00,34.18,34.26,34.15,34.16,157800.0,26.9959,27.0591,26.9722,26.9801,157800.0
2008-05-21 14:35:00,34.16,34.22,34.13,34.21,95800.0,26.9801,27.0275,26.9564,27.0196,95800.0
2008-05-21 14:40:00,34.21,34.25,34.18,34.23,113300.0,27.0196,27.0512,26.9959,27.0354,113300.0
2008-05-21 14:45:00,34.23,34.25,34.14,34.14,137900.0,27.0354,27.0512,26.9643,26.9643,137900.0
2008-05-21 14:50:00,34.14,34.22,34.12,34.22,224900.0,26.9643,27.0275,26.9485,27.0275,224900.0
2008-05-21 14:55:00,34.22,34.29,34.16,34.27,126600.0,27.0275,27.0827,26.9801,27.067,126600.0
2008-05-21 15:00:00,34.27,34.28,34.18,34.18,98100.0,27.067,27.0749,26.9959,26.9959,98100.0
2008-05-21 15:05:00,34.18,34.24,34.13,34.24,100400.0,26.9959,27.0433,26.9564,27.0433,100400.0
2008-05-21 15:10:00,34.24,34.3,34.21,34.3,118200.0,27.0433,27.0906,27.0196,27.0906,118200.0
2008-05-21 15:15:00,34.31,34.31,34.23,34.25,134400.0,27.0985,27.0985,27.0354,27.0512,134400.0
2008-05-21 15:20:00,34.25,34.26,34.22,34.25,112400.0,27.0512,27.0591,27.0275,27.0512,112400.0
2008-05-21 15:25:00,34.25,34.3,34.24,34.3,124100.0,27.0512,27.0906,27.0433,27.0906,124100.0
2008-05-21 15:30:00,34.31,34.31,34.28,34.3,104200.0,27.0985,27.0985,27.0749,27.0906,104200.0
2008-05-21 15:35:00,34.3,34.31,34.25,34.3,210000.0,27.0906,27.0985,27.0512,27.0906,210000.0
2008-05-21 15:40:00,34.3,34.31,34.1,34.17,317300.0,27.0906,27.0985,26.9327,26.988,317300.0
2008-05-21 15:45:00,34.17,34.26,34.16,34.17,217600.0,26.988,27.0591,26.9801,26.988,217600.0
2008-05-21 15:50:00,34.17,34.18,34.01,34.02,322400.0,26.988,26.9959,26.8616,26.8695,322400.0
2008-05-21 15:55:00,34.02,34.21,33.96,34.18,431400.0,26.8695,27.0196,26.8221,26.9959,431400.0
2008-05-22 09:30:00,34.6,34.6,34.0,34.2,231700.0,27.3276,27.3276,26.8537,27.0117,231700.0
2008-05-22 09:35:00,34.14,34.31,34.12,34.15,108000.0,26.9643,27.0985,26.9485,26.9722,108000.0
2008-05-22 09:40:00,34.15,34.18,34.04,34.1,91700.0,26.9722,26.9959,26.8853,26.9327,91700.0
2008-05-22 09:45:00,34.1,34.15,34.08,34.1,132000.0,26.9327,26.9722,26.9169,26.9327,132000.0
2008-05-22 09:50:00,34.09,34.16,34.07,34.09,310800.0,26.9248,26.9801,26.909,26.9248,310800.0
2008-05-22 09:55:00,34.1,34.1,34.03,34.04,111000.0,26.9327,26.9327,26.8774,26.8853,111000.0
2008-05-22 10:00:00,34.04,34.16,34.03,34.15,247100.0,26.8853,26.9801,26.8774,26.9722,247100.0
2008-05-22 10:05:00,34.15,34.17,34.08,34.1,247600.0,26.9722,26.988,26.9169,26.9327,247600.0
2008-05-22 10:10:00,34.1,34.17,34.09,34.14,103200.0,26.9327,26.988,26.9248,26.9643,103200.0
2008-05-22 10:15:00,34.13,34.14,34.06,34.12,185800.0,26.9564,26.9643,26.9011,26.9485,185800.0
2008-05-22 10:20:00,34.11,34.16,34.06,34.15,118400.0,26.9406,26.9801,26.9011,26.9722,118400.0
2008-05-22 10:25:00,34.15,34.15,34.1,34.11,126700.0,26.9722,26.9722,26.9327,26.9406,126700.0
2008-05-22 10:30:00,34.12,34.21,34.11,34.14,224700.0,26.9485,27.0196,26.9406,26.9643,224700.0
2008-05-22 10:35:00,34.15,34.16,34.14,34.15,129300.0,26.9722,26.9801,26.9643,26.9722,129300.0
2008-05-22 10:40:00,34.15,34.22,34.14,34.16,92900.0,26.9722,27.0275,26.9643,26.9801,92900.0
2008-05-22 10:45:00,34.17,34.2,34.15,34.19,134000.0,26.988,27.0117,26.9722,27.0038,134000.0
2008-05-22 10:50:00,34.19,34.21,34.18,34.21,94200.0,27.0038,27.0196,26.9959,27.0196,94200.0
2008-05-22 10:55:00,34.2,34.26,34.19,34.23,130700.0,27.0117,27.0591,27.0038,27.0354,130700.0
2008-05-22 11:00:00,34.23,34.4,34.21,34.33,170000.0,27.0354,27.1696,27.0196,27.1143,170000.0
2008-05-22 11:05:00,34.33,34.37,34.29,34.32,119300.0,27.1143,27.1459,27.0827,27.1064,119300.0
2008-05-22 11:10:00,34.33,34.48,34.33,34.41,121300.0,27.1143,27.2328,27.1143,27.1775,121300.0
2008-05-22 11:15:00,34.41,34.44,34.38,34.41,56500.0,27.1775,27.2012,27.1538,27.1775,56500.0
2008-05-22 11:20:00,34.4,34.5,34.4,34.48,86300.0,27.1696,27.2486,27.1696,27.2328,86300.0
2008-05-22 11:25:00,34.48,34.49,34.44,34.47,117400.0,27.2328,27.2407,27.2012,27.2249,117400.0
2008-05-22 11:30:00,34.47,34.5,34.43,34.5,160100.0,27.2249,27.2486,27.1933,27.2486,160100.0
2008-05-22 11:35:00,34.49,34.56,34.45,34.54,169700.0,27.2407,27.296,27.2091,27.2802,169700.0
2008-05-22 11:40:00,34.53,34.56,34.5,34.55,196400.0,27.2723,27.296,27.2486,27.2881,196400.0
2008-05-22 11:45:00,34.55,34.58,34.55,34.57,97300.0,27.2881,27.3118,27.2881,27.3039,97300.0
2008-05-22 11:50:00,34.58,34.66,34.56,34.61,210300.0,27.3118,27.375,27.296,27.3355,210300.0
2008-05-22 11:55:00,34.6,34.67,34.55,34.63,128800.0,27.3276,27.3829,27.2881,27.3513,128800.0
2008-05-22 12:00:00,34.64,34.73,34.61,34.73,171700.0,27.3592,27.4303,27.3355,27.4303,171700.0
2008-05-22 12:05:00,34.73,34.74,34.69,34.72,95800.0,27.4303,27.4382,27.3987,27.4224,95800.0
2008-05-22 12:10:00,34.72,34.76,34.66,34.76,156700.0,27.4224,27.454,27.375,27.454,156700.0
2008-05-22 12:15:00,34.75,34.84,34.74,34.84,143200.0,27.4461,27.5171,27.4382,27.5171,143200.0
2008-05-22 12:20:00,34.83,34.92,34.83,34.88,209600.0,27.5092,27.5803,27.5092,27.5487,209600.0
2008-05-22 12:25:00,34.88,34.94,34.88,34.94,129800.0,27.5487,27.5961,27.5487,27.5961,129800.0
2008-05-22 12:30:00,34.93,34.97,34.92,34.93,215800.0,27.5882,27.6198,27.5803,27.5882,215800.0
2008-05-22 12:35:00,34.92,34.94,34.88,34.91,86700.0,27.5803,27.5961,27.5487,27.5724,86700.0
2008-05-22 12:40:00,34.92,34.97,34.92,34.94,153500.0,27.5803,27.6198,27.5803,27.5961,153500.0
2008-05-22 12:45:00,34.95,35.03,34.93,35.03,224700.0,27.604,27.6672,27.5882,27.6672,224700.0
2008-05-22 12:50:00,35.03,35.07,34.99,35.07,259400.0,27.6672,27.6988,27.6356,27.6988,259400.0
2008-05-22 12:55:00,35.07,35.31,35.07,35.29,403700.0,27.6988,27.8884,27.6988,27.8726,403700.0
2008-05-22 13:00:00,35.29,35.33,35.24,35.27,447100.0,27.8726,27.9042,27.8331,27.8568,447100.0
2008-05-22 13:05:00,35.26,35.39,35.25,35.38,350700.0,27.8489,27.9515,27.841,27.9436,350700.0
2008-05-22 13:10:00,35.38,35.39,35.28,35.31,224200.0,27.9436,27.9515,27.8647,27.8884,224200.0
2008-05-22 13:15:00,35.3,35.34,35.2,35.25,164300.0,27.8805,27.9121,27.8015,27.841,164300.0
2008-05-22 13:20:00,35.25,35.32,35.23,35.25,127900.0,27.841,27.8963,27.8252,27.841,127900.0
2008-05-22 13:25:00,35.24,35.29,35.22,35.27,182300.0,27.8331,27.8726,27.8173,27.8568,182300.0
2008-05-22 13:30:00,35.27,35.33,35.26,35.31,307100.0,27.8568,27.9042,27.8489,27.8884,307100.0
2008-05-22 13:35:00,35.3,35.32,35.28,35.31,226600.0,27.8805,27.8963,27.8647,27.8884,226600.0
2008-05-22 13:40:00,35.31,35.39,35.3,35.36,93900.0,27.8884,27.9515,27.8805,27.9279,93900.0
2008-05-22 13:45:00,35.37,35.44,35.33,35.43,105000.0,27.9357,27.991,27.9042,27.9831,105000.0
2008-05-22 13:50:00,35.43,35.45,35.4,35.44,160500.0,27.9831,27.9989,27.9594,27.991,160500.0
2008-05-22 13:55:00,35.45,35.49,35.34,35.38,193700.0,27.9989,28.0305,27.9121,27.9436,193700.0
2008-05-22 14:00:00,35.38,35.48,35.37,35.48,143800.0,27.9436,28.0226,27.9357,28.0226,143800.0
2008-05-22 14:05:00,35.48,35.57,35.46,35.47,293000.0,28.0226,28.0937,28.0068,28.0147,293000.0
2008-05-22 14:10:00,35.46,35.47,35.4,35.42,120000.0,28.0068,28.0147,27.9594,27.9752,120000.0
2008-05-22 14:15:00,35.43,35.48,35.42,35.44,119700.0,27.9831,28.0226,27.9752,27.991,119700.0
2008-05-22 14:20:00,35.44,35.48,35.44,35.47,88400.0,27.991,28.0226,27.991,28.0147,88400.0
2008-05-22 14:25:00,35.47,35.57,35.46,35.51,282400.0,28.0147,28.0937,28.0068,28.0463,282400.0
2008-05-22 14:30:00,35.51,35.52,35.46,35.49,108800.0,28.0463,28.0542,28.0068,28.0305,108800.0
2008-05-22 14:35:00,35.49,35.55,35.49,35.53,89500.0,28.0305,28.0779,28.0305,28.0621,89500.0
2008-05-22 14:40:00,35.52,35.6,35.51,35.57,157700.0,28.0542,28.1174,28.0463,28.0937,157700.0
2008-05-22 14:45:00,35.58,35.61,35.57,35.6,289100.0,28.1016,28.1253,28.0937,28.1174,289100.0
2008-05-22 14:50:00,35.59,35.67,35.54,35.67,344900.0,28.1095,28.1727,28.07,28.1727,344900.0
2008-05-22 14:55:00,35.68,35.7,35.66,35.68,184600.0,28.1806,28.1964,28.1648,28.1806,184600.0
2008-05-22 15:00:00,35.67,35.68,35.58,35.65,177400.0,28.1727,28.1806,28.1016,28.1569,177400.0
2008-05-22 15:05:00,35.65,35.75,35.61,35.75,202700.0,28.1569,28.2359,28.1253,28.2359,202700.0
2008-05-22 15:10:00,35.74,35.77,35.58,35.59,243000.0,28.228,28.2517,28.1016,28.1095,243000.0
2008-05-22 15:15:00,35.6,35.64,35.59,35.64,119600.0,28.1174,28.149,28.1095,28.149,119600.0
2008-05-22 15:20:00,35.64,35.65,35.57,35.61,267500.0,28.149,28.1569,28.0937,28.1253,267500.0
2008-05-22 15:25:00,35.61,35.62,35.46,35.46,203400.0,28.1253,28.1332,28.0068,28.0068,203400.0
2008-05-22 15:30:00,35.46,35.47,35.37,35.41,229100.0,28.0068,28.0147,27.9357,27.9673,229100.0
2008-05-22 15:35:00,35.41,35.42,35.3,35.31,263900.0,27.9673,27.9752,27.8805,27.8884,263900.0
2008-05-22 15:40:00,35.32,35.32,35.17,35.19,343300.0,27.8963,27.8963,27.7778,27.7936,343300.0
2008-05-22 15:45:00,35.2,35.3,35.17,35.29,334700.0,27.8015,27.8805,27.7778,27.8726,334700.0
2008-05-22 15:50:00,35.3,35.34,35.24,35.25,326300.0,27.8805,27.9121,27.8331,27.841,326300.0
2008-05-22 15:55:00,35.26,35.3,35.25,35.26,354800.0,27.8489,27.8805,27.841,27.8489,354800.0
2008-05-23 09:30:00,35.5,35.54,34.32,35.23,266500.0,28.0384,28.07,27.1064,27.8252,266500.0
2008-05-23 09:35:00,35.22,35.39,35.22,35.37,279700.0,27.8173,27.9515,27.8173,27.9357,279700.0
2008-05-23 09:40:00,35.37,35.44,35.29,35.35,219200.0,27.9357,27.991,27.8726,27.92,219200.0
2008-05-23 09:45:00,35.35,35.35,34.93,34.93,371600.0,27.92,27.92,27.5882,27.5882,371600.0
2008-05-23 09:50:00,34.93,34.97,34.81,34.82,306500.0,27.5882,27.6198,27.4935,27.5014,306500.0
2008-05-23 09:55:00,34.81,35.1,34.8,34.94,188500.0,27.4935,27.7225,27.4856,27.5961,188500.0
2008-05-23 10:00:00,34.96,35.23,34.94,35.18,174800.0,27.6119,27.8252,27.5961,27.7857,174800.0
2008-05-23 10:05:00,35.18,35.2,35.0,35.02,94600.0,27.7857,27.8015,27.6435,27.6593,94600.0
2008-05-23 10:10:00,35.02,35.07,34.88,35.05,137900.0,27.6593,27.6988,27.5487,27.683,137900.0
2008-05-23 10:15:00,35.06,35.11,35.01,35.07,144400.0,27.6909,27.7304,27.6514,27.6988,144400.0
2008-05-23 10:20:00,35.07,35.09,34.92,34.92,117900.0,27.6988,27.7146,27.5803,27.5803,117900.0
2008-05-23 10:25:00,34.92,34.97,34.84,34.86,126400.0,27.5803,27.6198,27.5171,27.5329,126400.0
2008-05-23 10:30:00,34.85,34.85,34.72,34.72,146400.0,27.525,27.525,27.4224,27.4224,146400.0
2008-05-23 10:35:00,34.72,34.74,34.6,34.61,165200.0,27.4224,27.4382,27.3276,27.3355,165200.0
2008-05-23 10:40:00,34.61,34.63,34.59,34.6,81100.0,27.3355,27.3513,27.3197,27.3276,81100.0
2008-05-23 10:45:00,34.61,34.62,34.59,34.61,101000.0,27.3355,27.3434,27.3197,27.3355,101000.0
2008-05-23 10:50:00,34.61,34.63,34.57,34.6,151000.0,27.3355,27.3513,27.3039,27.3276,151000.0
2008-05-23 10:55:00,34.59,34.73,34.55,34.72,191200.0,27.3197,27.4303,27.2881,27.4224,191200.0
2008-05-23 11:00:00,34.72,34.72,34.64,34.67,98600.0,27.4224,27.4224,27.3592,27.3829,98600.0
2008-05-23 11:05:00,34.67,34.81,34.67,34.77,132300.0,27.3829,27.4935,27.3829,27.4619,132300.0
2008-05-23 11:10:00,34.77,34.78,34.64,34.67,352900.0,27.4619,27.4698,27.3592,27.3829,352900.0
2008-05-23 11:15:00,34.66,34.77,34.64,34.77,110600.0,27.375,27.4619,27.3592,27.4619,110600.0
2008-05-23 11:20:00,34.77,34.77,34.71,34.71,40500.0,27.4619,27.4619,27.4145,27.4145,40500.0
2008-05-23 11:25:00,34.71,34.75,34.71,34.74,77800.0,27.4145,27.4461,27.4145,27.4382,77800.0
2008-05-23 11:30:00,34.74,34.75,34.64,34.74,152600.0,27.4382,27.4461,27.3592,27.4382,152600.0
2008-05-23 11:35:00,34.74,34.75,34.7,34.72,76900.0,27.4382,27.4461,27.4066,27.4224,76900.0
2008-05-23 11:40:00,34.71,34.77,34.66,34.74,111800.0,27.4145,27.4619,27.375,27.4382,111800.0
2008-05-23 11:45:00,34.74,34.87,34.73,34.79,80500.0,27.4382,27.5408,27.4303,27.4777,80500.0
2008-05-23 11:50:00,34.79,34.8,34.71,34.77,48500.0,27.4777,27.4856,27.4145,27.4619,48500.0
2008-05-23 11:55:00,34.77,34.83,34.72,34.82,75400.0,27.4619,27.5092,27.4224,27.5014,75400.0
2008-05-23 12:00:00,34.81,34.84,34.76,34.81,99500.0,27.4935,27.5171,27.454,27.4935,99500.0
2008-05-23 12:05:00,34.81,34.86,34.72,34.73,39100.0,27.4935,27.5329,27.4224,27.4303,39100.0
2008-05-23 12:10:00,34.73,34.75,34.66,34.68,43500.0,27.4303,27.4461,27.375,27.3908,43500.0
2008-05-23 12:15:00,34.68,34.72,34.66,34.7,64400.0,27.3908,27.4224,27.375,27.4066,64400.0
2008-05-23 12:20:00,34.7,34.75,34.66,34.66,97900.0,27.4066,27.4461,27.375,27.375,97900.0
2008-05-23 12:25:00,34.66,34.66,34.62,34.64,50800.0,27.375,27.375,27.3434,27.3592,50800.0
2008-05-23 12:30:00,34.64,34.69,34.63,34.69,62700.0,27.3592,27.3987,27.3513,27.3987,62700.0
2008-05-23 12:35:00,34.69,34.69,34.63,34.68,93000.0,27.3987,27.3987,27.3513,27.3908,93000.0
2008-05-23 12:40:00,34.68,34.69,34.58,34.6,49100.0,27.3908,27.3987,27.3118,27.3276,49100.0
2008-05-23 12:45:00,34.6,34.66,34.58,34.65,48800.0,27.3276,27.375,27.3118,27.3671,48800.0
2008-05-23 12:50:00,34.65,34.69,34.64,34.67,33500.0,27.3671,27.3987,27.3592,27.3829,33500.0
2008-05-23 12:55:00,34.67,34.7,34.63,34.68,99500.0,27.3829,27.4066,27.3513,27.3908,99500.0
2008-05-23 13:00:00,34.68,34.71,34.61,34.7,104500.0,27.3908,27.4145,27.3355,27.4066,104500.0
2008-05-23 13:05:00,34.7,34.73,34.68,34.71,70600.0,27.4066,27.4303,27.3908,27.4145,70600.0
2008-05-23 13:10:00,34.71,34.72,34.67,34.69,79100.0,27.4145,27.4224,27.3829,27.3987,79100.0
2008-05-23 13:15:00,34.69,34.7,34.66,34.66,28900.0,27.3987,27.4066,27.375,27.375,28900.0
2008-05-23 13:20:00,34.66,34.67,34.62,34.62,55500.0,27.375,27.3829,27.3434,27.3434,55500.0
2008-05-23 13:25:00,34.62,34.63,34.55,34.59,61600.0,27.3434,27.3513,27.2881,27.3197,61600.0
2008-05-23 13:30:00,34.59,34.72,34.59,34.72,67600.0,27.3197,27.4224,27.3197,27.4224,67600.0
2008-05-23 13:35:00,34.72,34.74,34.61,34.61,56100.0,27.4224,27.4382,27.3355,27.3355,56100.0
2008-05-23 13:40:00,34.61,34.68,34.57,34.67,62900.0,27.3355,27.3908,27.3039,27.3829,62900.0
2008-05-23 13:45:00,34.67,34.71,34.64,34.71,48300.0,27.3829,27.4145,27.3592,27.4145,48300.0
2008-05-23 13:50:00,34.71,34.71,34.47,34.47,128700.0,27.4145,27.4145,27.2249,27.2249,128700.0
2008-05-23 13:55:00,34.47,34.49,34.35,34.37,155500.0,27.2249,27.2407,27.1301,27.1459,155500.0
2008-05-23 14:00:00,34.37,34.48,34.35,34.45,73800.0,27.1459,27.2328,27.1301,27.2091,73800.0
2008-05-23 14:05:00,34.45,34.55,34.44,34.53,45600.0,27.2091,27.2881,27.2012,27.2723,45600.0
2008-05-23 14:10:00,34.53,34.55,34.49,34.5,59200.0,27.2723,27.2881,27.2407,27.2486,59200.0
2008-05-23 14:15:00,34.5,34.61,34.49,34.52,87800.0,27.2486,27.3355,27.2407,27.2644,87800.0
2008-05-23 14:20:00,34.51,34.52,34.41,34.42,61200.0,27.2565,27.2644,27.1775,27.1854,61200.0
2008-05-23 14:25:00,34.43,34.51,34.41,34.51,54000.0,27.1933,27.2565,27.1775,27.2565,54000.0
2008-05-23 14:30:00,34.51,34.59,34.49,34.59,202300.0,27.2565,27.3197,27.2407,27.3197,202300.0
2008-05-23 14:35:00,34.59,34.63,34.55,34.62,126500.0,27.3197,27.3513,27.2881,27.3434,126500.0
2008-05-23 14:40:00,34.63,34.66,34.59,34.66,103100.0,27.3513,27.375,27.3197,27.375,103100.0
2008-05-23 14:45:00,34.66,34.75,34.65,34.74,142200.0,27.375,27.4461,27.3671,27.4382,142200.0
2008-05-23 14:50:00,34.75,34.77,34.7,34.7,158400.0,27.4461,27.4619,27.4066,27.4066,158400.0
2008-05-23 14:55:00,34.7,34.72,34.7,34.72,107200.0,27.4066,27.4224,27.4066,27.4224,107200.0
2008-05-23 15:00:00,34.71,34.74,34.7,34.72,150300.0,27.4145,27.4382,27.4066,27.4224,150300.0
2008-05-23 15:05:00,34.72,34.73,34.71,34.73,66500.0,27.4224,27.4303,27.4145,27.4303,66500.0
2008-05-23 15:10:00,34.73,34.77,34.64,34.68,296200.0,27.4303,27.4619,27.3592,27.3908,296200.0
2008-05-23 15:15:00,34.68,34.75,34.67,34.7,239200.0,27.3908,27.4461,27.3829,27.4066,239200.0
2008-05-23 15:20:00,34.7,34.75,34.58,34.74,200100.0,27.4066,27.4461,27.3118,27.4382,200100.0
2008-05-23 15:25:00,34.74,34.82,34.71,34.78,185000.0,27.4382,27.5014,27.4145,27.4698,185000.0
2008-05-23 15:30:00,34.78,34.82,34.75,34.75,88800.0,27.4698,27.5014,27.4461,27.4461,88800.0
2008-05-23 15:35:00,34.76,34.76,34.71,34.75,172600.0,27.454,27.454,27.4145,27.4461,172600.0
2008-05-23 15:40:00,34.75,34.76,34.72,34.76,176700.0,27.4461,27.454,27.4224,27.454,176700.0
2008-05-23 15:45:00,34.76,34.76,34.71,34.75,292300.0,27.454,27.454,27.4145,27.4461,292300.0
2008-05-23 15:50:00,34.75,34.76,34.69,34.75,425500.0,27.4461,27.454,27.3987,27.4461,425500.0
2008-05-23 15:55:00,34.75,34.78,34.71,34.75,413800.0,27.4461,27.4698,27.4145,27.4461,413800.0
2008-05-27 09:30:00,34.69,35.0,34.62,34.67,172200.0,27.3987,27.6435,27.3434,27.3829,172200.0
2008-05-27 09:35:00,34.68,34.75,34.63,34.67,130000.0,27.3908,27.4461,27.3513,27.3829,130000.0
2008-05-27 09:40:00,34.67,34.84,34.65,34.79,97000.0,27.3829,27.5171,27.3671,27.4777,97000.0
2008-05-27 09:45:00,34.8,34.96,34.71,34.92,159200.0,27.4856,27.6119,27.4145,27.5803,159200.0
2008-05-27 09:50:00,34.94,34.94,34.71,34.83,134100.0,27.5961,27.5961,27.4145,27.5092,134100.0
2008-05-27 09:55:00,34.83,34.96,34.79,34.94,96000.0,27.5092,27.6119,27.4777,27.5961,96000.0
2008-05-27 10:00:00,34.94,35.23,34.87,35.18,219100.0,27.5961,27.8252,27.5408,27.7857,219100.0
2008-05-27 10:05:00,35.19,35.19,35.04,35.09,69200.0,27.7936,27.7936,27.6751,27.7146,69200.0
2008-05-27 10:10:00,35.08,35.11,34.98,35.01,145600.0,27.7067,27.7304,27.6277,27.6514,145600.0
2008-05-27 10:15:00,35.0,35.16,34.98,35.1,147900.0,27.6435,27.7699,27.6277,27.7225,147900.0
2008-05-27 10:20:00,35.1,35.11,35.01,35.08,87000.0,27.7225,27.7304,27.6514,27.7067,87000.0
2008-05-27 10:25:00,35.08,35.1,35.05,35.08,76500.0,27.7067,27.7225,27.683,27.7067,76500.0
2008-05-27 10:30:00,35.09,35.12,35.04,35.06,84700.0,27.7146,27.7383,27.6751,27.6909,84700.0
2008-05-27 10:35:00,35.07,35.07,34.83,34.83,88100.0,27.6988,27.6988,27.5092,27.5092,88100.0
2008-05-27 10:40:00,34.84,34.98,34.83,34.98,76500.0,27.5171,27.6277,27.5092,27.6277,76500.0
2008-05-27 10:45:00,34.97,34.98,34.93,34.95,69700.0,27.6198,27.6277,27.5882,27.604,69700.0
2008-05-27 10:50:00,34.95,34.98,34.85,34.85,77500.0,27.604,27.6277,27.525,27.525,77500.0
2008-05-27 10:55:00,34.86,34.97,34.86,34.96,67100.0,27.5329,27.6198,27.5329,27.6119,67100.0
2008-05-27 11:00:00,34.95,35.03,34.95,35.0,76200.0,27.604,27.6672,27.604,27.6435,76200.0
2008-05-27 11:05:00,35.0,35.01,34.91,34.94,97700.0,27.6435,27.6514,27.5724,27.5961,97700.0
2008-05-27 11:10:00,34.94,34.97,34.9,34.92,83300.0,27.5961,27.6198,27.5645,27.5803,83300.0
2008-05-27 11:15:00,34.91,34.92,34.84,34.85,82000.0,27.5724,27.5803,27.5171,27.525,82000.0
2008-05-27 11:20:00,34.85,34.88,34.83,34.87,98500.0,27.525,27.5487,27.5092,27.5408,98500.0
2008-05-27 11:25:00,34.87,34.88,34.81,34.86,114300.0,27.5408,27.5487,27.4935,27.5329,114300.0
2008-05-27 11:30:00,34.85,34.93,34.84,34.89,120800.0,27.525,27.5882,27.5171,27.5566,120800.0
2008-05-27 11:35:00,34.89,34.92,34.89,34.9,67900.0,27.5566,27.5803,27.5566,27.5645,67900.0
2008-05-27 11:40:00,34.89,34.97,34.89,34.96,59300.0,27.5566,27.6198,27.5566,27.6119,59300.0
2008-05-27 11:45:00,34.96,34.97,34.9,34.9,56700.0,27.6119,27.6198,27.5645,27.5645,56700.0
2008-05-27 11:50:00,34.9,34.91,34.85,34.86,89600.0,27.5645,27.5724,27.525,27.5329,89600.0
2008-05-27 11:55:00,34.85,34.91,34.83,34.9,96600.0,27.525,27.5724,27.5092,27.5645,96600.0
2008-05-27 12:00:00,34.9,34.91,34.88,34.9,74200.0,27.5645,27.5724,27.5487,27.5645,74200.0
2008-05-27 12:05:00,34.89,34.9,34.87,34.88,75500.0,27.5566,27.5645,27.5408,27.5487,75500.0
2008-05-27 12:10:00,34.88,34.97,34.88,34.96,48100.0,27.5487,27.6198,27.5487,27.6119,48100.0
2008-05-27 12:15:00,34.97,34.97,34.93,34.94,51700.0,27.6198,27.6198,27.5882,27.5961,51700.0
2008-05-27 12:20:00,34.92,34.96,34.92,34.96,77900.0,27.5803,27.6119,27.5803,27.6119,77900.0
2008-05-27 12:25:00,34.96,34.99,34.94,34.97,83900.0,27.6119,27.6356,27.5961,27.6198,83900.0
2008-05-27 12:30:00,34.97,34.99,34.97,34.99,51000.0,27.6198,27.6356,27.6198,27.6356,51000.0
2008-05-27 12:35:00,34.99,34.99,34.93,34.94,80900.0,27.6356,27.6356,27.5882,27.5961,80900.0
2008-05-27 12:40:00,34.95,34.99,34.95,34.97,62400.0,27.604,27.6356,27.604,27.6198,62400.0
2008-05-27 12:45:00,34.97,34.98,34.91,34.93,74900.0,27.6198,27.6277,27.5724,27.5882,74900.0
2008-05-27 12:50:00,34.92,34.93,34.85,34.85,32000.0,27.5803,27.5882,27.525,27.525,32000.0
2008-05-27 12:55:00,34.85,34.95,34.82,34.94,75000.0,27.525,27.604,27.5014,27.5961,75000.0
2008-05-27 13:00:00,34.94,34.95,34.92,34.93,65600.0,27.5961,27.604,27.5803,27.5882,65600.0
2008-05-27 13:05:00,34.93,34.93,34.82,34.82,47100.0,27.5882,27.5882,27.5014,27.5014,47100.0
2008-05-27 13:10:00,34.82,34.83,34.74,34.8,72600.0,27.5014,27.5092,27.4382,27.4856,72600.0
2008-05-27 13:15:00,34.8,34.82,34.78,34.78,43500.0,27.4856,27.5014,27.4698,27.4698,43500.0
2008-05-27 13:20:00,34.78,34.8,34.77,34.79,49400.0,27.4698,27.4856,27.4619,27.4777,49400.0
2008-05-27 13:25:00,34.79,34.8,34.72,34.76,65400.0,27.4777,27.4856,27.4224,27.454,65400.0
2008-05-27 13:30:00,34.75,34.75,34.69,34.71,46300.0,27.4461,27.4461,27.3987,27.4145,46300.0
2008-05-27 13:35:00,34.71,34.76,34.71,34.76,55300.0,27.4145,27.454,27.4145,27.454,55300.0
2008-05-27 13:40:00,34.76,34.84,34.75,34.82,57100.0,27.454,27.5171,27.4461,27.5014,57100.0
2008-05-27 13:45:00,34.83,34.83,34.8,34.8,30400.0,27.5092,27.5092,27.4856,27.4856,30400.0
2008-05-27 13:50:00,34.8,34.83,34.77,34.83,51200.0,27.4856,27.5092,27.4619,27.5092,51200.0
2008-05-27 13:55:00,34.83,34.84,34.78,34.79,30900.0,27.5092,27.5171,27.4698,27.4777,30900.0
2008-05-27 14:00:00,34.78,34.87,34.78,34.84,75500.0,27.4698,27.5408,27.4698,27.5171,75500.0
2008-05-27 14:05:00,34.84,34.84,34.8,34.8,45000.0,27.5171,27.5171,27.4856,27.4856,45000.0
2008-05-27 14:10:00,34.79,34.8,34.76,34.78,77100.0,27.4777,27.4856,27.454,27.4698,77100.0
2008-05-27 14:15:00,34.77,34.78,34.71,34.72,66200.0,27.4619,27.4698,27.4145,27.4224,66200.0
2008-05-27 14:20:00,34.73,34.82,34.71,34.8,72100.0,27.4303,27.5014,27.4145,27.4856,72100.0
2008-05-27 14:25:00,34.79,34.85,34.77,34.77,62700.0,27.4777,27.525,27.4619,27.4619,62700.0
2008-05-27 14:30:00,34.77,34.8,34.75,34.79,61400.0,27.4619,27.4856,27.4461,27.4777,61400.0
2008-05-27 14:35:00,34.79,34.89,34.78,34.88,71200.0,27.4777,27.5566,27.4698,27.5487,71200.0
2008-05-27 14:40:00,34.88,34.97,34.88,34.93,82200.0,27.5487,27.6198,27.5487,27.5882,82200.0
2008-05-27 14:45:00,34.92,34.97,34.9,34.96,80500.0,27.5803,27.6198,27.5645,27.6119,80500.0
2008-05-27 14:50:00,34.97,34.97,34.88,34.89,79200.0,27.6198,27.6198,27.5487,27.5566,79200.0
2008-05-27 14:55:00,34.9,34.96,34.89,34.94,65100.0,27.5645,27.6119,27.5566,27.5961,65100.0
2008-05-27 15:00:00,34.94,34.97,34.88,34.95,76200.0,27.5961,27.6198,27.5487,27.604,76200.0
2008-05-27 15:05:00,34.95,34.99,34.89,34.89,91700.0,27.604,27.6356,27.5566,27.5566,91700.0
2008-05-27 15:10:00,34.9,34.99,34.88,34.95,103400.0,27.5645,27.6356,27.5487,27.604,103400.0
2008-05-27 15:15:00,34.95,35.04,34.94,35.04,137600.0,27.604,27.6751,27.5961,27.6751,137600.0
2008-05-27 15:20:00,35.03,35.04,34.98,35.01,113100.0,27.6672,27.6751,27.6277,27.6514,113100.0
2008-05-27 15:25:00,35.01,35.01,34.96,34.97,90000.0,27.6514,27.6514,27.6119,27.6198,90000.0
2008-05-27 15:30:00,34.98,35.07,34.97,35.07,89200.0,27.6277,27.6988,27.6198,27.6988,89200.0
2008-05-27 15:35:00,35.07,35.08,35.02,35.06,105400.0,27.6988,27.7067,27.6593,27.6909,105400.0
2008-05-27 15:40:00,35.06,35.07,35.0,35.03,135600.0,27.6909,27.6988,27.6435,27.6672,135600.0
2008-05-27 15:45:00,35.03,35.03,34.94,34.95,146900.0,27.6672,27.6672,27.5961,27.604,146900.0
2008-05-27 15:50:00,34.95,34.99,34.91,34.99,188300.0,27.604,27.6356,27.5724,27.6356,188300.0
2008-05-27 15:55:00,34.99,35.01,34.95,34.98,215000.0,27.6356,27.6514,27.604,27.6277,215000.0
2008-05-28 09:30:00,35.04,35.09,34.71,34.72,173600.0,27.6751,27.7146,27.4145,27.4224,173600.0
2008-05-28 09:35:00,34.71,35.24,34.64,35.0,258800.0,27.4145,27.8331,27.3592,27.6435,258800.0
2008-05-28 09:40:00,35.0,35.2,34.96,35.13,149000.0,27.6435,27.8015,27.6119,27.7462,149000.0
2008-05-28 09:45:00,35.13,35.19,34.99,35.17,97000.0,27.7462,27.7936,27.6356,27.7778,97000.0
2008-05-28 09:50:00,35.17,35.19,34.93,34.93,155700.0,27.7778,27.7936,27.5882,27.5882,155700.0
2008-05-28 09:55:00,34.92,35.02,34.92,34.98,101200.0,27.5803,27.6593,27.5803,27.6277,101200.0
2008-05-28 10:00:00,34.97,34.99,34.83,34.89,113900.0,27.6198,27.6356,27.5092,27.5566,113900.0
2008-05-28 10:05:00,34.89,34.9,34.76,34.82,92200.0,27.5566,27.5645,27.454,27.5014,92200.0
2008-05-28 10:10:00,34.82,34.88,34.76,34.85,82900.0,27.5014,27.5487,27.454,27.525,82900.0
2008-05-28 10:15:00,34.84,35.0,34.81,34.81,112900.0,27.5171,27.6435,27.4935,27.4935,112900.0
2008-05-28 10:20:00,34.79,34.85,34.67,34.85,94100.0,27.4777,27.525,27.3829,27.525,94100.0
2008-05-28 10:25:00,34.84,34.92,34.83,34.91,57600.0,27.5171,27.5803,27.5092,27.5724,57600.0
2008-05-28 10:30:00,34.91,34.94,34.87,34.89,88300.0,27.5724,27.5961,27.5408,27.5566,88300.0
2008-05-28 10:35:00,34.88,34.91,34.84,34.89,106700.0,27.5487,27.5724,27.5171,27.5566,106700.0
2008-05-28 10:40:00,34.89,34.98,34.89,34.94,69100.0,27.5566,27.6277,27.5566,27.5961,69100.0
2008-05-28 10:45:00,34.95,34.97,34.88,34.92,81000.0,27.604,27.6198,27.5487,27.5803,81000.0
2008-05-28 10:50:00,34.91,34.91,34.79,34.8,98400.0,27.5724,27.5724,27.4777,27.4856,98400.0
2008-05-28 10:55:00,34.8,34.9,34.78,34.87,82800.0,27.4856,27.5645,27.4698,27.5408,82800.0
2008-05-28 11:00:00,34.87,34.87,34.76,34.77,69200.0,27.5408,27.5408,27.454,27.4619,69200.0
2008-05-28 11:05:00,34.78,34.86,34.76,34.77,87400.0,27.4698,27.5329,27.454,27.4619,87400.0
2008-05-28 11:10:00,34.77,34.83,34.76,34.82,62600.0,27.4619,27.5092,27.454,27.5014,62600.0
2008-05-28 11:15:00,34.81,34.84,34.74,34.78,80800.0,27.4935,27.5171,27.4382,27.4698,80800.0
2008-05-28 11:20:00,34.78,34.8,34.71,34.73,77800.0,27.4698,27.4856,27.4145,27.4303,77800.0
2008-05-28 11:25:00,34.72,34.77,34.7,34.71,151300.0,27.4224,27.4619,27.4066,27.4145,151300.0
2008-05-28 11:30:00,34.71,34.76,34.66,34.74,203800.0,27.4145,27.454,27.375,27.4382,203800.0
2008-05-28 11:35:00,34.73,34.76,34.69,34.73,140900.0,27.4303,27.454,27.3987,27.4303,140900.0
2008-05-28 11:40:00,34.73,34.76,34.72,34.73,88500.0,27.4303,27.454,27.4224,27.4303,88500.0
2008-05-28 11:45:00,34.73,34.74,34.64,34.66,178300.0,27.4303,27.4382,27.3592,27.375,178300.0
2008-05-28 11:50:00,34.65,34.66,34.62,34.62,52800.0,27.3671,27.375,27.3434,27.3434,52800.0
2008-05-28 11:55:00,34.62,34.63,34.52,34.53,90000.0,27.3434,27.3513,27.2644,27.2723,90000.0
2008-05-28 12:00:00,34.53,34.54,34.44,34.49,221800.0,27.2723,27.2802,27.2012,27.2407,221800.0
2008-05-28 12:05:00,34.49,34.52,34.44,34.46,69800.0,27.2407,27.2644,27.2012,27.217,69800.0
2008-05-28 12:10:00,34.45,34.49,34.4,34.45,144400.0,27.2091,27.2407,27.1696,27.2091,144400.0
2008-05-28 12:15:00,34.45,34.47,34.42,34.44,114300.0,27.2091,27.2249,27.1854,27.2012,114300.0
2008-05-28 12:20:00,34.43,34.46,34.43,34.45,129900.0,27.1933,27.217,27.1933,27.2091,129900.0
2008-05-28 12:25:00,34.45,34.47,34.43,34.44,171200.0,27.2091,27.2249,27.1933,27.2012,171200.0
2008-05-28 12:30:00,34.43,34.44,34.41,34.41,83900.0,27.1933,27.2012,27.1775,27.1775,83900.0
2008-05-28 12:35:00,34.42,34.42,34.36,34.36,205600.0,27.1854,27.1854,27.138,27.138,205600.0
2008-05-28 12:40:00,34.37,34.38,34.36,34.37,115100.0,27.1459,27.1538,27.138,27.1459,115100.0
2008-05-28 12:45:00,34.38,34.46,34.37,34.43,120700.0,27.1538,27.217,27.1459,27.1933,120700.0
2008-05-28 12:50:00,34.43,34.47,34.4,34.41,167600.0,27.1933,27.2249,27.1696,27.1775,167600.0
2008-05-28 12:55:00,34.4,34.48,34.39,34.47,58500.0,27.1696,27.2328,27.1617,27.2249,58500.0
2008-05-28 13:00:00,34.47,34.47,34.4,34.42,69300.0,27.2249,27.2249,27.1696,27.1854,69300.0
2008-05-28 13:05:00,34.42,34.43,34.39,34.41,61800.0,27.1854,27.1933,27.1617,27.1775,61800.0
2008-05-28 13:10:00,34.41,34.42,34.4,34.4,109600.0,27.1775,27.1854,27.1696,27.1696,109600.0
2008-05-28 13:15:00,34.4,34.43,34.39,34.42,82200.0,27.1696,27.1933,27.1617,27.1854,82200.0
2008-05-28 13:20:00,34.42,34.42,34.36,34.39,196000.0,27.1854,27.1854,27.138,27.1617,196000.0
2008-05-28 13:25:00,34.39,34.39,34.35,34.36,78500.0,27.1617,27.1617,27.1301,27.138,78500.0
2008-05-28 13:30:00,34.36,34.42,34.33,34.42,193400.0,27.138,27.1854,27.1143,27.1854,193400.0
2008-05-28 13:35:00,34.42,34.45,34.39,34.43,197100.0,27.1854,27.2091,27.1617,27.1933,197100.0
2008-05-28 13:40:00,34.43,34.45,34.39,34.41,95700.0,27.1933,27.2091,27.1617,27.1775,95700.0
2008-05-28 13:45:00,34.41,34.41,34.39,34.41,204300.0,27.1775,27.1775,27.1617,27.1775,204300.0
2008-05-28 13:50:00,34.41,34.43,34.39,34.4,320600.0,27.1775,27.1933,27.1617,27.1696,320600.0
2008-05-28 13:55:00,34.4,34.44,34.4,34.41,62600.0,27.1696,27.2012,27.1696,27.1775,62600.0
2008-05-28 14:00:00,34.41,34.42,34.31,34.32,115700.0,27.1775,27.1854,27.0985,27.1064,115700.0
2008-05-28 14:05:00,34.31,34.32,34.27,34.29,133800.0,27.0985,27.1064,27.067,27.0827,133800.0
2008-05-28 14:10:00,34.29,34.32,34.27,34.31,194700.0,27.0827,27.1064,27.067,27.0985,194700.0
2008-05-28 14:15:00,34.3,34.34,34.26,34.26,141300.0,27.0906,27.1222,27.0591,27.0591,141300.0
2008-05-28 14:20:00,34.26,34.37,34.23,34.33,285600.0,27.0591,27.1459,27.0354,27.1143,285600.0
2008-05-28 14:25:00,34.33,34.41,34.33,34.4,189900.0,27.1143,27.1775,27.1143,27.1696,189900.0
2008-05-28 14:30:00,34.4,34.4,34.35,34.37,164800.0,27.1696,27.1696,27.1301,27.1459,164800.0
2008-05-28 14:35:00,34.36,34.41,34.33,34.37,122600.0,27.138,27.1775,27.1143,27.1459,122600.0
2008-05-28 14:40:00,34.38,34.44,34.38,34.42,129500.0,27.1538,27.2012,27.1538,27.1854,129500.0
2008-05-28 14:45:00,34.42,34.42,34.36,34.39,90300.0,27.1854,27.1854,27.138,27.1617,90300.0
2008-05-28 14:50:00,34.38,34.39,34.32,34.32,116600.0,27.1538,27.1617,27.1064,27.1064,116600.0
2008-05-28 14:55:00,34.32,34.32,34.24,34.28,252300.0,27.1064,27.1064,27.0433,27.0749,252300.0
2008-05-28 15:00:00,34.28,34.37,34.26,34.35,259800.0,27.0749,27.1459,27.0591,27.1301,259800.0
2008-05-28 15:05:00,34.36,34.38,34.32,34.35,130800.0,27.138,27.1538,27.1064,27.1301,130800.0
2008-05-28 15:10:00,34.35,34.35,34.28,34.28,158000.0,27.1301,27.1301,27.0749,27.0749,158000.0
2008-05-28 15:15:00,34.29,34.3,34.25,34.28,121000.0,27.0827,27.0906,27.0512,27.0749,121000.0
2008-05-28 15:20:00,34.28,34.32,34.27,34.29,283100.0,27.0749,27.1064,27.067,27.0827,283100.0
2008-05-28 15:25:00,34.29,34.33,34.27,34.28,319600.0,27.0827,27.1143,27.067,27.0749,319600.0
2008-05-28 15:30:00,34.29,34.31,34.25,34.29,339300.0,27.0827,27.0985,27.0512,27.0827,339300.0
2008-05-28 15:35:00,34.29,34.31,34.25,34.25,509000.0,27.0827,27.0985,27.0512,27.0512,509000.0
2008-05-28 15:40:00,34.26,34.3,34.21,34.3,314800.0,27.0591,27.0906,27.0196,27.0906,314800.0
2008-05-28 15:45:00,34.29,34.3,34.27,34.29,504800.0,27.0827,27.0906,27.067,27.0827,504800.0
2008-05-28 15:50:00,34.29,34.35,34.26,34.29,550700.0,27.0827,27.1301,27.0591,27.0827,550700.0
2008-05-28 15:55:00,34.28,34.3,34.24,34.28,783600.0,27.0749,27.0906,27.0433,27.0749,783600.0
2008-05-29 09:30:00,34.1,34.34,34.01,34.13,226100.0,26.9327,27.1222,26.8616,26.9564,226100.0
2008-05-29 09:35:00,34.13,34.38,34.1,34.36,205600.0,26.9564,27.1538,26.9327,27.138,205600.0
2008-05-29 09:40:00,34.33,34.39,34.3,34.35,190100.0,27.1143,27.1617,27.0906,27.1301,190100.0
2008-05-29 09:45:00,34.35,34.41,34.33,34.35,205200.0,27.1301,27.1775,27.1143,27.1301,205200.0
2008-05-29 09:50:00,34.36,34.47,34.29,34.46,232800.0,27.138,27.2249,27.0827,27.217,232800.0
2008-05-29 09:55:00,34.45,34.59,34.45,34.49,138800.0,27.2091,27.3197,27.2091,27.2407,138800.0
2008-05-29 10:00:00,34.48,34.51,34.36,34.37,162300.0,27.2328,27.2565,27.138,27.1459,162300.0
2008-05-29 10:05:00,34.37,34.5,34.37,34.4,131800.0,27.1459,27.2486,27.1459,27.1696,131800.0
2008-05-29 10:10:00,34.4,34.42,34.37,34.4,111200.0,27.1696,27.1854,27.1459,27.1696,111200.0
2008-05-29 10:15:00,34.39,34.5,34.38,34.49,146800.0,27.1617,27.2486,27.1538,27.2407,146800.0
2008-05-29 10:20:00,34.47,34.6,34.47,34.58,177900.0,27.2249,27.3276,27.2249,27.3118,177900.0
2008-05-29 10:25:00,34.58,34.65,34.57,34.61,250700.0,27.3118,27.3671,27.3039,27.3355,250700.0
2008-05-29 10:30:00,34.6,34.6,34.34,34.43,199900.0,27.3276,27.3276,27.1222,27.1933,199900.0
2008-05-29 10:35:00,34.43,34.47,34.42,34.45,196600.0,27.1933,27.2249,27.1854,27.2091,196600.0
2008-05-29 10:40:00,34.45,34.6,34.43,34.54,164200.0,27.2091,27.3276,27.1933,27.2802,164200.0
2008-05-29 10:45:00,34.54,34.57,34.53,34.55,179700.0,27.2802,27.3039,27.2723,27.2881,179700.0
2008-05-29 10:50:00,34.55,34.57,34.5,34.54,122500.0,27.2881,27.3039,27.2486,27.2802,122500.0
2008-05-29 10:55:00,34.53,34.56,34.53,34.55,89000.0,27.2723,27.296,27.2723,27.2881,89000.0
2008-05-29 11:00:00,34.54,34.56,34.44,34.44,109100.0,27.2802,27.296,27.2012,27.2012,109100.0
2008-05-29 11:05:00,34.45,34.48,34.4,34.44,175200.0,27.2091,27.2328,27.1696,27.2012,175200.0
2008-05-29 11:10:00,34.45,34.46,34.34,34.35,141700.0,27.2091,27.217,27.1222,27.1301,141700.0
2008-05-29 11:15:00,34.36,34.37,34.33,34.35,162600.0,27.138,27.1459,27.1143,27.1301,162600.0
2008-05-29 11:20:00,34.35,34.37,34.33,34.35,108100.0,27.1301,27.1459,27.1143,27.1301,108100.0
2008-05-29 11:25:00,34.35,34.42,34.33,34.38,168400.0,27.1301,27.1854,27.1143,27.1538,168400.0
2008-05-29 11:30:00,34.38,34.46,34.38,34.43,115000.0,27.1538,27.217,27.1538,27.1933,115000.0
2008-05-29 11:35:00,34.43,34.48,34.4,34.45,102200.0,27.1933,27.2328,27.1696,27.2091,102200.0
2008-05-29 11:40:00,34.45,34.5,34.44,34.46,92900.0,27.2091,27.2486,27.2012,27.217,92900.0
2008-05-29 11:45:00,34.46,34.6,34.46,34.58,102500.0,27.217,27.3276,27.217,27.3118,102500.0
2008-05-29 11:50:00,34.59,34.7,34.57,34.69,119400.0,27.3197,27.4066,27.3039,27.3987,119400.0
2008-05-29 11:55:00,34.69,34.72,34.67,34.71,211800.0,27.3987,27.4224,27.3829,27.4145,211800.0
2008-05-29 12:00:00,34.71,34.71,34.62,34.65,108000.0,27.4145,27.4145,27.3434,27.3671,108000.0
2008-05-29 12:05:00,34.65,34.66,34.6,34.63,90100.0,27.3671,27.375,27.3276,27.3513,90100.0
2008-05-29 12:10:00,34.63,34.66,34.63,34.64,101000.0,27.3513,27.375,27.3513,27.3592,101000.0
2008-05-29 12:15:00,34.63,34.66,34.63,34.65,87900.0,27.3513,27.375,27.3513,27.3671,87900.0
2008-05-29 12:20:00,34.65,34.66,34.63,34.65,90000.0,27.3671,27.375,27.3513,27.3671,90000.0
2008-05-29 12:25:00,34.65,34.66,34.64,34.64,55700.0,27.3671,27.375,27.3592,27.3592,55700.0
2008-05-29 12:30:00,34.64,34.66,34.62,34.66,99200.0,27.3592,27.375,27.3434,27.375,99200.0
2008-05-29 12:35:00,34.66,34.67,34.64,34.65,160600.0,27.375,27.3829,27.3592,27.3671,160600.0
2008-05-29 12:40:00,34.65,34.74,34.64,34.7,116300.0,27.3671,27.4382,27.3592,27.4066,116300.0
2008-05-29 12:45:00,34.69,34.71,34.66,34.7,73900.0,27.3987,27.4145,27.375,27.4066,73900.0
2008-05-29 12:50:00,34.69,34.71,34.69,34.7,50800.0,27.3987,27.4145,27.3987,27.4066,50800.0
2008-05-29 12:55:00,34.7,34.71,34.69,34.7,62400.0,27.4066,27.4145,27.3987,27.4066,62400.0
2008-05-29 13:00:00,34.7,34.72,34.69,34.7,110700.0,27.4066,27.4224,27.3987,27.4066,110700.0
2008-05-29 13:05:00,34.69,34.71,34.69,34.7,152900.0,27.3987,27.4145,27.3987,27.4066,152900.0
2008-05-29 13:10:00,34.7,34.71,34.69,34.69,51200.0,27.4066,27.4145,27.3987,27.3987,51200.0
2008-05-29 13:15:00,34.7,34.7,34.59,34.59,127400.0,27.4066,27.4066,27.3197,27.3197,127400.0
2008-05-29 13:20:00,34.6,34.64,34.59,34.64,75300.0,27.3276,27.3592,27.3197,27.3592,75300.0
2008-05-29 13:25:00,34.65,34.67,34.57,34.58,73100.0,27.3671,27.3829,27.3039,27.3118,73100.0
2008-05-29 13:30:00,34.59,34.62,34.59,34.6,139800.0,27.3197,27.3434,27.3197,27.3276,139800.0
2008-05-29 13:35:00,34.6,34.66,34.59,34.64,71600.0,27.3276,27.375,27.3197,27.3592,71600.0
2008-05-29 13:40:00,34.63,34.7,34.63,34.7,52900.0,27.3513,27.4066,27.3513,27.4066,52900.0
2008-05-29 13:45:00,34.7,34.74,34.68,34.69,122700.0,27.4066,27.4382,27.3908,27.3987,122700.0
2008-05-29 13:50:00,34.69,34.71,34.68,34.7,94600.0,27.3987,27.4145,27.3908,27.4066,94600.0
2008-05-29 13:55:00,34.7,34.71,34.68,34.69,92200.0,27.4066,27.4145,27.3908,27.3987,92200.0
2008-05-29 14:00:00,34.69,34.7,34.66,34.69,72700.0,27.3987,27.4066,27.375,27.3987,72700.0
2008-05-29 14:05:00,34.7,34.71,34.69,34.71,89600.0,27.4066,27.4145,27.3987,27.4145,89600.0
2008-05-29 14:10:00,34.7,34.71,34.69,34.7,135500.0,27.4066,27.4145,27.3987,27.4066,135500.0
2008-05-29 14:15:00,34.7,34.71,34.69,34.7,286400.0,27.4066,27.4145,27.3987,27.4066,286400.0
2008-05-29 14:20:00,34.7,34.77,34.69,34.74,162400.0,27.4066,27.4619,27.3987,27.4382,162400.0
2008-05-29 14:25:00,34.74,34.75,34.67,34.68,110200.0,27.4382,27.4461,27.3829,27.3908,110200.0
2008-05-29 14:30:00,34.68,34.71,34.63,34.7,67700.0,27.3908,27.4145,27.3513,27.4066,67700.0
2008-05-29 14:35:00,34.7,34.7,34.65,34.65,115400.0,27.4066,27.4066,27.3671,27.3671,115400.0
2008-05-29 14:40:00,34.66,34.7,34.63,34.65,151100.0,27.375,27.4066,27.3513,27.3671,151100.0
2008-05-29 14:45:00,34.65,34.66,34.63,34.65,141600.0,27.3671,27.375,27.3513,27.3671,141600.0
2008-05-29 14:50:00,34.65,34.66,34.64,34.64,115000.0,27.3671,27.375,27.3592,27.3592,115000.0
2008-05-29 14:55:00,34.64,34.65,34.55,34.6,81800.0,27.3592,27.3671,27.2881,27.3276,81800.0
2008-05-29 15:00:00,34.59,34.61,34.54,34.59,133100.0,27.3197,27.3355,27.2802,27.3197,133100.0
2008-05-29 15:05:00,34.59,34.62,34.59,34.6,429100.0,27.3197,27.3434,27.3197,27.3276,429100.0
2008-05-29 15:10:00,34.6,34.61,34.58,34.59,129800.0,27.3276,27.3355,27.3118,27.3197,129800.0
2008-05-29 15:15:00,34.59,34.6,34.56,34.6,62800.0,27.3197,27.3276,27.296,27.3276,62800.0
2008-05-29 15:20:00,34.6,34.62,34.59,34.6,160700.0,27.3276,27.3434,27.3197,27.3276,160700.0
2008-05-29 15:25:00,34.6,34.61,34.59,34.6,107000.0,27.3276,27.3355,27.3197,27.3276,107000.0
2008-05-29 15:30:00,34.6,34.61,34.58,34.6,243700.0,27.3276,27.3355,27.3118,27.3276,243700.0
2008-05-29 15:35:00,34.6,34.67,34.58,34.67,153300.0,27.3276,27.3829,27.3118,27.3829,153300.0
2008-05-29 15:40:00,34.67,34.67,34.58,34.63,183200.0,27.3829,27.3829,27.3118,27.3513,183200.0
2008-05-29 15:45:00,34.63,34.67,34.58,34.67,259600.0,27.3513,27.3829,27.3118,27.3829,259600.0
2008-05-29 15:50:00,34.67,34.67,34.53,34.53,383000.0,27.3829,27.3829,27.2723,27.2723,383000.0
2008-05-29 15:55:00,34.52,34.53,34.44,34.49,281800.0,27.2644,27.2723,27.2012,27.2407,281800.0
2008-05-30 09:30:00,34.58,34.68,34.48,34.53,159300.0,27.3118,27.3908,27.2328,27.2723,159300.0
2008-05-30 09:35:00,34.54,34.67,34.52,34.61,86300.0,27.2802,27.3829,27.2644,27.3355,86300.0
2008-05-30 09:40:00,34.62,34.72,34.6,34.67,102400.0,27.3434,27.4224,27.3276,27.3829,102400.0
2008-05-30 09:45:00,34.67,34.67,34.58,34.63,105700.0,27.3829,27.3829,27.3118,27.3513,105700.0
2008-05-30 09:50:00,34.63,34.73,34.52,34.69,120900.0,27.3513,27.4303,27.2644,27.3987,120900.0
2008-05-30 09:55:00,34.69,34.7,34.5,34.5,69900.0,27.3987,27.4066,27.2486,27.2486,69900.0
2008-05-30 10:00:00,34.51,34.56,34.5,34.52,66800.0,27.2565,27.296,27.2486,27.2644,66800.0
2008-05-30 10:05:00,34.52,34.55,34.45,34.45,55400.0,27.2644,27.2881,27.2091,27.2091,55400.0
2008-05-30 10:10:00,34.46,34.53,34.42,34.53,90900.0,27.217,27.2723,27.1854,27.2723,90900.0
2008-05-30 10:15:00,34.51,34.54,34.49,34.49,50500.0,27.2565,27.2802,27.2407,27.2407,50500.0
2008-05-30 10:20:00,34.5,34.53,34.42,34.5,53500.0,27.2486,27.2723,27.1854,27.2486,53500.0
2008-05-30 10:25:00,34.49,34.53,34.46,34.48,81500.0,27.2407,27.2723,27.217,27.2328,81500.0
2008-05-30 10:30:00,34.47,34.48,34.37,34.4,53500.0,27.2249,27.2328,27.1459,27.1696,53500.0
2008-05-30 10:35:00,34.39,34.4,34.33,34.34,65200.0,27.1617,27.1696,27.1143,27.1222,65200.0
2008-05-30 10:40:00,34.34,34.44,34.34,34.38,62200.0,27.1222,27.2012,27.1222,27.1538,62200.0
2008-05-30 10:45:00,34.37,34.38,34.31,34.31,33700.0,27.1459,27.1538,27.0985,27.0985,33700.0
2008-05-30 10:50:00,34.31,34.31,34.21,34.21,48000.0,27.0985,27.0985,27.0196,27.0196,48000.0
2008-05-30 10:55:00,34.21,34.21,34.12,34.13,90000.0,27.0196,27.0196,26.9485,26.9564,90000.0
2008-05-30 11:00:00,34.12,34.17,34.11,34.15,83700.0,26.9485,26.988,26.9406,26.9722,83700.0
2008-05-30 11:05:00,34.13,34.16,34.12,34.15,68500.0,26.9564,26.9801,26.9485,26.9722,68500.0
2008-05-30 11:10:00,34.15,34.15,34.06,34.11,48900.0,26.9722,26.9722,26.9011,26.9406,48900.0
2008-05-30 11:15:00,34.1,34.17,34.1,34.17,76100.0,26.9327,26.988,26.9327,26.988,76100.0
2008-05-30 11:20:00,34.17,34.2,34.14,34.19,43600.0,26.988,27.0117,26.9643,27.0038,43600.0
2008-05-30 11:25:00,34.18,34.19,34.15,34.16,38000.0,26.9959,27.0038,26.9722,26.9801,38000.0
2008-05-30 11:30:00,34.17,34.24,34.16,34.21,34300.0,26.988,27.0433,26.9801,27.0196,34300.0
2008-05-30 11:35:00,34.21,34.23,34.16,34.16,37600.0,27.0196,27.0354,26.9801,26.9801,37600.0
2008-05-30 11:40:00,34.16,34.16,34.09,34.09,76500.0,26.9801,26.9801,26.9248,26.9248,76500.0
2008-05-30 11:45:00,34.09,34.13,34.07,34.1,77400.0,26.9248,26.9564,26.909,26.9327,77400.0
2008-05-30 11:50:00,34.1,34.16,34.1,34.14,60000.0,26.9327,26.9801,26.9327,26.9643,60000.0
2008-05-30 11:55:00,34.14,34.15,34.12,34.13,25200.0,26.9643,26.9722,26.9485,26.9564,25200.0
2008-05-30 12:00:00,34.13,34.15,34.12,34.15,23100.0,26.9564,26.9722,26.9485,26.9722,23100.0
2008-05-30 12:05:00,34.14,34.22,34.14,34.21,53600.0,26.9643,27.0275,26.9643,27.0196,53600.0
2008-05-30 12:10:00,34.21,34.22,34.17,34.19,38400.0,27.0196,27.0275,26.988,27.0038,38400.0
2008-05-30 12:15:00,34.18,34.18,34.15,34.17,37500.0,26.9959,26.9959,26.9722,26.988,37500.0
2008-05-30 12:20:00,34.18,34.18,34.14,34.16,35700.0,26.9959,26.9959,26.9643,26.9801,35700.0
2008-05-30 12:25:00,34.15,34.17,34.15,34.16,36400.0,26.9722,26.988,26.9722,26.9801,36400.0
2008-05-30 12:30:00,34.17,34.19,34.16,34.17,36600.0,26.988,27.0038,26.9801,26.988,36600.0
2008-05-30 12:35:00,34.17,34.18,34.14,34.15,42600.0,26.988,26.9959,26.9643,26.9722,42600.0
2008-05-30 12:40:00,34.16,34.17,34.12,34.17,77700.0,26.9801,26.988,26.9485,26.988,77700.0
2008-05-30 12:45:00,34.16,34.17,34.13,34.15,67900.0,26.9801,26.988,26.9564,26.9722,67900.0
2008-05-30 12:50:00,34.15,34.16,34.14,34.14,73500.0,26.9722,26.9801,26.9643,26.9643,73500.0
2008-05-30 12:55:00,34.13,34.15,34.1,34.15,94500.0,26.9564,26.9722,26.9327,26.9722,94500.0
2008-05-30 13:00:00,34.15,34.18,34.15,34.17,27600.0,26.9722,26.9959,26.9722,26.988,27600.0
2008-05-30 13:05:00,34.16,34.18,34.15,34.16,50000.0,26.9801,26.9959,26.9722,26.9801,50000.0
2008-05-30 13:10:00,34.15,34.16,34.12,34.16,48400.0,26.9722,26.9801,26.9485,26.9801,48400.0
2008-05-30 13:15:00,34.15,34.16,34.12,34.13,66100.0,26.9722,26.9801,26.9485,26.9564,66100.0
2008-05-30 13:20:00,34.12,34.17,34.12,34.16,96400.0,26.9485,26.988,26.9485,26.9801,96400.0
2008-05-30 13:25:00,34.16,34.17,34.16,34.17,19200.0,26.9801,26.988,26.9801,26.988,19200.0
2008-05-30 13:30:00,34.16,34.18,34.16,34.18,36300.0,26.9801,26.9959,26.9801,26.9959,36300.0
2008-05-30 13:35:00,34.17,34.24,34.17,34.23,28900.0,26.988,27.0433,26.988,27.0354,28900.0
2008-05-30 13:40:00,34.24,34.27,34.24,34.26,35800.0,27.0433,27.067,27.0433,27.0591,35800.0
2008-05-30 13:45:00,34.26,34.28,34.26,34.27,19400.0,27.0591,27.0749,27.0591,27.067,19400.0
2008-05-30 13:50:00,34.27,34.32,34.27,34.27,52200.0,27.067,27.1064,27.067,27.067,52200.0
2008-05-30 13:55:00,34.27,34.32,34.27,34.3,37300.0,27.067,27.1064,27.067,27.0906,37300.0
2008-05-30 14:00:00,34.31,34.31,34.3,34.3,24700.0,27.0985,27.0985,27.0906,27.0906,24700.0
2008-05-30 14:05:00,34.3,34.33,34.3,34.33,29500.0,27.0906,27.1143,27.0906,27.1143,29500.0
2008-05-30 14:10:00,34.32,34.36,34.32,34.35,128500.0,27.1064,27.138,27.1064,27.1301,128500.0
2008-05-30 14:15:00,34.35,34.36,34.34,34.34,39300.0,27.1301,27.138,27.1222,27.1222,39300.0
2008-05-30 14:20:00,34.34,34.35,34.31,34.35,35000.0,27.1222,27.1301,27.0985,27.1301,35000.0
2008-05-30 14:25:00,34.34,34.35,34.3,34.3,35500.0,27.1222,27.1301,27.0906,27.0906,35500.0
2008-05-30 14:30:00,34.3,34.35,34.3,34.33,338300.0,27.0906,27.1301,27.0906,27.1143,338300.0
2008-05-30 14:35:00,34.33,34.34,34.32,34.34,53200.0,27.1143,27.1222,27.1064,27.1222,53200.0
2008-05-30 14:40:00,34.33,34.35,34.33,34.33,35500.0,27.1143,27.1301,27.1143,27.1143,35500.0
2008-05-30 14:45:00,34.33,34.34,34.32,34.33,34800.0,27.1143,27.1222,27.1064,27.1143,34800.0
2008-05-30 14:50:00,34.33,34.38,34.32,34.37,72100.0,27.1143,27.1538,27.1064,27.1459,72100.0
2008-05-30 14:55:00,34.37,34.39,34.35,34.36,85800.0,27.1459,27.1617,27.1301,27.138,85800.0
2008-05-30 15:00:00,34.37,34.38,34.35,34.37,118400.0,27.1459,27.1538,27.1301,27.1459,118400.0
2008-05-30 15:05:00,34.37,34.37,34.33,34.34,122500.0,27.1459,27.1459,27.1143,27.1222,122500.0
2008-05-30 15:10:00,34.34,34.35,34.31,34.32,49700.0,27.1222,27.1301,27.0985,27.1064,49700.0
2008-05-30 15:15:00,34.32,34.34,34.3,34.31,80800.0,27.1064,27.1222,27.0906,27.0985,80800.0
2008-05-30 15:20:00,34.32,34.36,34.31,34.35,129200.0,27.1064,27.138,27.0985,27.1301,129200.0
2008-05-30 15:25:00,34.34,34.35,34.32,34.33,144300.0,27.1222,27.1301,27.1064,27.1143,144300.0
2008-05-30 15:30:00,34.33,34.34,34.31,34.33,163200.0,27.1143,27.1222,27.0985,27.1143,163200.0
2008-05-30 15:35:00,34.33,34.33,34.27,34.3,149600.0,27.1143,27.1143,27.067,27.0906,149600.0
2008-05-30 15:40:00,34.29,34.31,34.25,34.26,229200.0,27.0827,27.0985,27.0512,27.0591,229200.0
2008-05-30 15:45:00,34.27,34.3,34.26,34.3,238300.0,27.067,27.0906,27.0591,27.0906,238300.0
2008-05-30 15:50:00,34.3,34.3,34.29,34.3,301300.0,27.0906,27.0906,27.0827,27.0906,301300.0
2008-05-30 15:55:00,34.29,34.3,34.22,34.26,612500.0,27.0827,27.0906,27.0275,27.0591,612500.0
2008-06-02 09:30:00,34.22,34.42,34.16,34.24,108200.0,27.0275,27.1854,26.9801,27.0433,108200.0
2008-06-02 09:35:00,34.23,34.34,34.22,34.29,66300.0,27.0354,27.1222,27.0275,27.0827,66300.0
2008-06-02 09:40:00,34.3,34.3,34.03,34.04,94700.0,27.0906,27.0906,26.8774,26.8853,94700.0
2008-06-02 09:45:00,34.03,34.09,34.0,34.08,104800.0,26.8774,26.9248,26.8537,26.9169,104800.0
2008-06-02 09:50:00,34.08,34.11,33.99,34.0,178900.0,26.9169,26.9406,26.8458,26.8537,178900.0
2008-06-02 09:55:00,34.0,34.03,33.88,33.98,154400.0,26.8537,26.8774,26.7589,26.8379,154400.0
2008-06-02 10:00:00,33.97,34.1,33.91,34.0,130600.0,26.83,26.9327,26.7826,26.8537,130600.0
2008-06-02 10:05:00,34.0,34.08,33.94,34.0,142500.0,26.8537,26.9169,26.8063,26.8537,142500.0
2008-06-02 10:10:00,34.01,34.03,33.91,33.97,67000.0,26.8616,26.8774,26.7826,26.83,67000.0
2008-06-02 10:15:00,33.96,34.09,33.95,34.01,61200.0,26.8221,26.9248,26.8142,26.8616,61200.0
2008-06-02 10:20:00,34.01,34.05,33.93,34.03,155000.0,26.8616,26.8932,26.7984,26.8774,155000.0
2008-06-02 10:25:00,34.03,34.07,33.97,34.04,2983600.0,26.8774,26.909,26.83,26.8853,2983600.0
2008-06-02 10:30:00,34.04,34.04,33.8,33.87,135000.0,26.8853,26.8853,26.6957,26.751,135000.0
2008-06-02 10:35:00,33.88,33.88,33.79,33.83,55200.0,26.7589,26.7589,26.6878,26.7194,55200.0
2008-06-02 10:40:00,33.84,33.84,33.79,33.84,57600.0,26.7273,26.7273,26.6878,26.7273,57600.0
2008-06-02 10:45:00,33.84,33.87,33.83,33.84,40600.0,26.7273,26.751,26.7194,26.7273,40600.0
2008-06-02 10:50:00,33.85,33.85,33.8,33.81,44000.0,26.7352,26.7352,26.6957,26.7036,44000.0
2008-06-02 10:55:00,33.8,33.81,33.66,33.7,130900.0,26.6957,26.7036,26.5852,26.6168,130900.0
2008-06-02 11:00:00,33.7,33.71,33.67,33.69,100600.0,26.6168,26.6247,26.5931,26.6089,100600.0
2008-06-02 11:05:00,33.69,33.7,33.67,33.68,95700.0,26.6089,26.6168,26.5931,26.601,95700.0
2008-06-02 11:10:00,33.68,33.77,33.68,33.75,111700.0,26.601,26.672,26.601,26.6562,111700.0
2008-06-02 11:15:00,33.74,33.88,33.74,33.82,125200.0,26.6484,26.7589,26.6484,26.7115,125200.0
2008-06-02 11:20:00,33.82,33.83,33.78,33.81,77500.0,26.7115,26.7194,26.6799,26.7036,77500.0
2008-06-02 11:25:00,33.82,33.85,33.8,33.82,59400.0,26.7115,26.7352,26.6957,26.7115,59400.0
2008-06-02 11:30:00,33.82,33.82,33.8,33.81,61100.0,26.7115,26.7115,26.6957,26.7036,61100.0
2008-06-02 11:35:00,33.81,33.85,33.8,33.83,137200.0,26.7036,26.7352,26.6957,26.7194,137200.0
2008-06-02 11:40:00,33.83,33.91,33.83,33.91,73800.0,26.7194,26.7826,26.7194,26.7826,73800.0
2008-06-02 11:45:00,33.91,33.91,33.86,33.88,72100.0,26.7826,26.7826,26.7431,26.7589,72100.0
2008-06-02 11:50:00,33.88,33.95,33.87,33.94,55100.0,26.7589,26.8142,26.751,26.8063,55100.0
2008-06-02 11:55:00,33.94,34.01,33.94,34.0,72300.0,26.8063,26.8616,26.8063,26.8537,72300.0
2008-06-02 12:00:00,34.01,34.01,33.97,33.99,119200.0,26.8616,26.8616,26.83,26.8458,119200.0
2008-06-02 12:05:00,33.99,34.06,33.97,34.04,73000.0,26.8458,26.9011,26.83,26.8853,73000.0
2008-06-02 12:10:00,34.03,34.04,34.01,34.01,28800.0,26.8774,26.8853,26.8616,26.8616,28800.0
2008-06-02 12:15:00,34.01,34.04,34.01,34.02,32500.0,26.8616,26.8853,26.8616,26.8695,32500.0
2008-06-02 12:20:00,34.02,34.04,34.01,34.04,36500.0,26.8695,26.8853,26.8616,26.8853,36500.0
2008-06-02 12:25:00,34.04,34.04,33.97,33.98,87500.0,26.8853,26.8853,26.83,26.8379,87500.0
2008-06-02 12:30:00,33.98,34.0,33.89,33.9,104000.0,26.8379,26.8537,26.7668,26.7747,104000.0
2008-06-02 12:35:00,33.9,33.94,33.85,33.87,163800.0,26.7747,26.8063,26.7352,26.751,163800.0
2008-06-02 12:40:00,33.86,33.88,33.74,33.77,224300.0,26.7431,26.7589,26.6484,26.672,224300.0
2008-06-02 12:45:00,33.77,33.86,33.76,33.8,116600.0,26.672,26.7431,26.6641,26.6957,116600.0
2008-06-02 12:50:00,33.79,33.83,33.78,33.81,62400.0,26.6878,26.7194,26.6799,26.7036,62400.0
2008-06-02 12:55:00,33.81,33.83,33.75,33.75,47500.0,26.7036,26.7194,26.6562,26.6562,47500.0
2008-06-02 13:00:00,33.75,33.79,33.73,33.79,72200.0,26.6562,26.6878,26.6405,26.6878,72200.0
2008-06-02 13:05:00,33.78,33.79,33.76,33.77,25300.0,26.6799,26.6878,26.6641,26.672,25300.0
2008-06-02 13:10:00,33.78,33.83,33.77,33.83,38800.0,26.6799,26.7194,26.672,26.7194,38800.0
2008-06-02 13:15:00,33.83,33.83,33.81,33.82,51600.0,26.7194,26.7194,26.7036,26.7115,51600.0
2008-06-02 13:20:00,33.83,33.86,33.82,33.86,64000.0,26.7194,26.7431,26.7115,26.7431,64000.0
2008-06-02 13:25:00,33.85,33.86,33.82,33.82,33000.0,26.7352,26.7431,26.7115,26.7115,33000.0
2008-06-02 13:30:00,33.82,33.86,33.77,33.81,74400.0,26.7115,26.7431,26.672,26.7036,74400.0
2008-06-02 13:35:00,33.81,33.82,33.8,33.81,17100.0,26.7036,26.7115,26.6957,26.7036,17100.0
2008-06-02 13:40:00,33.82,33.82,33.75,33.76,48200.0,26.7115,26.7115,26.6562,26.6641,48200.0
2008-06-02 13:45:00,33.76,33.78,33.75,33.76,49700.0,26.6641,26.6799,26.6562,26.6641,49700.0
2008-06-02 13:50:00,33.76,33.82,33.75,33.82,28900.0,26.6641,26.7115,26.6562,26.7115,28900.0
2008-06-02 13:55:00,33.81,33.85,33.8,33.85,32000.0,26.7036,26.7352,26.6957,26.7352,32000.0
2008-06-02 14:00:00,33.85,33.87,33.82,33.85,45500.0,26.7352,26.751,26.7115,26.7352,45500.0
2008-06-02 14:05:00,33.85,33.9,33.85,33.89,27900.0,26.7352,26.7747,26.7352,26.7668,27900.0
2008-06-02 14:10:00,33.89,33.96,33.87,33.91,45400.0,26.7668,26.8221,26.751,26.7826,45400.0
2008-06-02 14:15:00,33.91,33.92,33.86,33.87,33800.0,26.7826,26.7905,26.7431,26.751,33800.0
2008-06-02 14:20:00,33.86,33.89,33.84,33.84,36100.0,26.7431,26.7668,26.7273,26.7273,36100.0
2008-06-02 14:25:00,33.84,33.85,33.82,33.84,32100.0,26.7273,26.7352,26.7115,26.7273,32100.0
2008-06-02 14:30:00,33.83,33.88,33.8,33.82,50100.0,26.7194,26.7589,26.6957,26.7115,50100.0
2008-06-02 14:35:00,33.82,33.85,33.78,33.79,50700.0,26.7115,26.7352,26.6799,26.6878,50700.0
2008-06-02 14:40:00,33.78,33.79,33.76,33.77,42800.0,26.6799,26.6878,26.6641,26.672,42800.0
2008-06-02 14:45:00,33.77,33.87,33.77,33.87,84400.0,26.672,26.751,26.672,26.751,84400.0
2008-06-02 14:50:00,33.86,33.94,33.86,33.93,73100.0,26.7431,26.8063,26.7431,26.7984,73100.0
2008-06-02 14:55:00,33.93,34.0,33.91,33.98,148200.0,26.7984,26.8537,26.7826,26.8379,148200.0
2008-06-02 15:00:00,33.98,33.98,33.91,33.91,105500.0,26.8379,26.8379,26.7826,26.7826,105500.0
2008-06-02 15:05:00,33.92,33.92,33.88,33.89,87100.0,26.7905,26.7905,26.7589,26.7668,87100.0
2008-06-02 15:10:00,33.89,33.97,33.89,33.9,106700.0,26.7668,26.83,26.7668,26.7747,106700.0
2008-06-02 15:15:00,33.9,33.9,33.86,33.87,66500.0,26.7747,26.7747,26.7431,26.751,66500.0
2008-06-02 15:20:00,33.87,33.91,33.83,33.85,104400.0,26.751,26.7826,26.7194,26.7352,104400.0
2008-06-02 15:25:00,33.86,33.97,33.85,33.91,194400.0,26.7431,26.83,26.7352,26.7826,194400.0
2008-06-02 15:30:00,33.91,33.94,33.9,33.91,110100.0,26.7826,26.8063,26.7747,26.7826,110100.0
2008-06-02 15:35:00,33.91,33.92,33.89,33.9,108000.0,26.7826,26.7905,26.7668,26.7747,108000.0
2008-06-02 15:40:00,33.89,33.97,33.86,33.96,189000.0,26.7668,26.83,26.7431,26.8221,189000.0
2008-06-02 15:45:00,33.97,34.07,33.96,34.06,184400.0,26.83,26.909,26.8221,26.9011,184400.0
2008-06-02 15:50:00,34.07,34.13,34.05,34.07,213900.0,26.909,26.9564,26.8932,26.909,213900.0
2008-06-02 15:55:00,34.07,34.15,34.01,34.01,329000.0,26.909,26.9722,26.8616,26.8616,329000.0
2008-06-03 09:30:00,34.04,34.3,33.5,34.06,160300.0,26.8853,27.0906,26.4588,26.9011,160300.0
2008-06-03 09:35:00,34.05,34.12,33.88,34.05,124600.0,26.8932,26.9485,26.7589,26.8932,124600.0
2008-06-03 09:40:00,34.06,34.16,33.93,33.93,135000.0,26.9011,26.9801,26.7984,26.7984,135000.0
2008-06-03 09:45:00,33.95,34.03,33.92,33.97,113000.0,26.8142,26.8774,26.7905,26.83,113000.0
2008-06-03 09:50:00,33.96,33.97,33.85,33.88,120300.0,26.8221,26.83,26.7352,26.7589,120300.0
2008-06-03 09:55:00,33.88,33.99,33.81,33.82,113600.0,26.7589,26.8458,26.7036,26.7115,113600.0
2008-06-03 10:00:00,33.82,34.04,33.81,34.03,121300.0,26.7115,26.8853,26.7036,26.8774,121300.0
2008-06-03 10:05:00,34.05,34.14,34.05,34.05,99900.0,26.8932,26.9643,26.8932,26.8932,99900.0
2008-06-03 10:10:00,34.05,34.06,33.83,33.91,89300.0,26.8932,26.9011,26.7194,26.7826,89300.0
2008-06-03 10:15:00,33.9,33.93,33.75,33.8,110700.0,26.7747,26.7984,26.6562,26.6957,110700.0
2008-06-03 10:20:00,33.8,33.8,33.69,33.78,110600.0,26.6957,26.6957,26.6089,26.6799,110600.0
2008-06-03 10:25:00,33.78,33.97,33.75,33.96,167800.0,26.6799,26.83,26.6562,26.8221,167800.0
2008-06-03 10:30:00,33.96,34.0,33.89,33.99,105900.0,26.8221,26.8537,26.7668,26.8458,105900.0
2008-06-03 10:35:00,34.0,34.02,33.97,33.99,109800.0,26.8537,26.8695,26.83,26.8458,109800.0
2008-06-03 10:40:00,34.0,34.0,33.94,33.94,100800.0,26.8537,26.8537,26.8063,26.8063,100800.0
2008-06-03 10:45:00,33.94,33.97,33.93,33.93,92200.0,26.8063,26.83,26.7984,26.7984,92200.0
2008-06-03 10:50:00,33.93,33.98,33.93,33.98,94000.0,26.7984,26.8379,26.7984,26.8379,94000.0
2008-06-03 10:55:00,33.98,34.0,33.95,34.0,86600.0,26.8379,26.8537,26.8142,26.8537,86600.0
2008-06-03 11:00:00,34.0,34.0,33.93,33.93,63800.0,26.8537,26.8537,26.7984,26.7984,63800.0
2008-06-03 11:05:00,33.94,33.98,33.93,33.95,74900.0,26.8063,26.8379,26.7984,26.8142,74900.0
2008-06-03 11:10:00,33.96,33.99,33.94,33.99,60600.0,26.8221,26.8458,26.8063,26.8458,60600.0
2008-06-03 11:15:00,33.98,34.0,33.96,33.98,67900.0,26.8379,26.8537,26.8221,26.8379,67900.0
2008-06-03 11:20:00,33.98,34.01,33.97,34.0,103700.0,26.8379,26.8616,26.83,26.8537,103700.0
2008-06-03 11:25:00,34.0,34.0,33.95,33.98,267400.0,26.8537,26.8537,26.8142,26.8379,267400.0
2008-06-03 11:30:00,33.99,34.05,33.98,33.99,105000.0,26.8458,26.8932,26.8379,26.8458,105000.0
2008-06-03 11:35:00,33.99,34.03,33.95,33.97,49000.0,26.8458,26.8774,26.8142,26.83,49000.0
2008-06-03 11:40:00,33.98,34.01,33.97,34.0,33300.0,26.8379,26.8616,26.83,26.8537,33300.0
2008-06-03 11:45:00,34.0,34.0,33.99,33.99,24400.0,26.8537,26.8537,26.8458,26.8458,24400.0
2008-06-03 11:50:00,33.99,34.01,33.95,34.01,68000.0,26.8458,26.8616,26.8142,26.8616,68000.0
2008-06-03 11:55:00,34.01,34.03,34.0,34.01,56200.0,26.8616,26.8774,26.8537,26.8616,56200.0
2008-06-03 12:00:00,34.01,34.01,33.96,33.97,74100.0,26.8616,26.8616,26.8221,26.83,74100.0
2008-06-03 12:05:00,33.97,34.0,33.97,34.0,34200.0,26.83,26.8537,26.83,26.8537,34200.0
2008-06-03 12:10:00,34.0,34.03,33.99,34.02,47600.0,26.8537,26.8774,26.8458,26.8695,47600.0
2008-06-03 12:15:00,34.03,34.03,34.0,34.0,44000.0,26.8774,26.8774,26.8537,26.8537,44000.0
2008-06-03 12:20:00,34.01,34.02,33.99,33.99,152300.0,26.8616,26.8695,26.8458,26.8458,152300.0
2008-06-03 12:25:00,34.0,34.0,33.95,33.96,49800.0,26.8537,26.8537,26.8142,26.8221,49800.0
2008-06-03 12:30:00,33.96,33.96,33.89,33.95,92100.0,26.8221,26.8221,26.7668,26.8142,92100.0
2008-06-03 12:35:00,33.96,33.97,33.93,33.96,53800.0,26.8221,26.83,26.7984,26.8221,53800.0
2008-06-03 12:40:00,33.97,33.97,33.86,33.87,65200.0,26.83,26.83,26.7431,26.751,65200.0
2008-06-03 12:45:00,33.87,33.92,33.84,33.9,70200.0,26.751,26.7905,26.7273,26.7747,70200.0
2008-06-03 12:50:00,33.9,33.92,33.86,33.9,68700.0,26.7747,26.7905,26.7431,26.7747,68700.0
2008-06-03 12:55:00,33.91,33.95,33.89,33.94,51300.0,26.7826,26.8142,26.7668,26.8063,51300.0
2008-06-03 13:00:00,33.95,33.97,33.94,33.96,36300.0,26.8142,26.83,26.8063,26.8221,36300.0
2008-06-03 13:05:00,33.96,33.97,33.93,33.93,66400.0,26.8221,26.83,26.7984,26.7984,66400.0
2008-06-03 13:10:00,33.94,33.96,33.92,33.93,60100.0,26.8063,26.8221,26.7905,26.7984,60100.0
2008-06-03 13:15:00,33.93,33.97,33.92,33.96,38400.0,26.7984,26.83,26.7905,26.8221,38400.0
2008-06-03 13:20:00,33.96,33.99,33.95,33.97,50600.0,26.8221,26.8458,26.8142,26.83,50600.0
2008-06-03 13:25:00,33.97,33.97,33.9,33.95,71800.0,26.83,26.83,26.7747,26.8142,71800.0
2008-06-03 13:30:00,33.95,33.95,33.77,33.78,192100.0,26.8142,26.8142,26.672,26.6799,192100.0
2008-06-03 13:35:00,33.78,33.85,33.76,33.79,137800.0,26.6799,26.7352,26.6641,26.6878,137800.0
2008-06-03 13:40:00,33.81,33.83,33.76,33.82,73600.0,26.7036,26.7194,26.6641,26.7115,73600.0
2008-06-03 13:45:00,33.82,33.84,33.76,33.83,125900.0,26.7115,26.7273,26.6641,26.7194,125900.0
2008-06-03 13:50:00,33.83,33.85,33.75,33.81,219600.0,26.7194,26.7352,26.6562,26.7036,219600.0
2008-06-03 13:55:00,33.81,33.87,33.75,33.82,135200.0,26.7036,26.751,26.6562,26.7115,135200.0
2008-06-03 14:00:00,33.82,33.91,33.79,33.9,90200.0,26.7115,26.7826,26.6878,26.7747,90200.0
2008-06-03 14:05:00,33.9,33.94,33.86,33.92,158700.0,26.7747,26.8063,26.7431,26.7905,158700.0
2008-06-03 14:10:00,33.92,33.97,33.88,33.88,130800.0,26.7905,26.83,26.7589,26.7589,130800.0
2008-06-03 14:15:00,33.88,33.9,33.85,33.85,74500.0,26.7589,26.7747,26.7352,26.7352,74500.0
2008-06-03 14:20:00,33.86,33.9,33.78,33.89,88000.0,26.7431,26.7747,26.6799,26.7668,88000.0
2008-06-03 14:25:00,33.9,33.9,33.81,33.9,80400.0,26.7747,26.7747,26.7036,26.7747,80400.0
2008-06-03 14:30:00,33.9,33.9,33.84,33.86,77100.0,26.7747,26.7747,26.7273,26.7431,77100.0
2008-06-03 14:35:00,33.86,33.95,33.85,33.89,118700.0,26.7431,26.8142,26.7352,26.7668,118700.0
2008-06-03 14:40:00,33.89,33.92,33.86,33.88,114500.0,26.7668,26.7905,26.7431,26.7589,114500.0
2008-06-03 14:45:00,33.88,33.89,33.88,33.89,23200.0,26.7589,26.7668,26.7589,26.7668,23200.0
2008-06-03 14:50:00,33.89,33.91,33.85,33.85,136200.0,26.7668,26.7826,26.7352,26.7352,136200.0
2008-06-03 14:55:00,33.86,33.89,33.84,33.89,79700.0,26.7431,26.7668,26.7273,26.7668,79700.0
2008-06-03 15:00:00,33.89,33.92,33.83,33.89,180400.0,26.7668,26.7905,26.7194,26.7668,180400.0
2008-06-03 15:05:00,33.9,33.97,33.89,33.92,100300.0,26.7747,26.83,26.7668,26.7905,100300.0
2008-06-03 15:10:00,33.92,33.95,33.87,33.9,76300.0,26.7905,26.8142,26.751,26.7747,76300.0
2008-06-03 15:15:00,33.9,33.94,33.88,33.92,77700.0,26.7747,26.8063,26.7589,26.7905,77700.0
2008-06-03 15:20:00,33.91,33.94,33.89,33.93,47600.0,26.7826,26.8063,26.7668,26.7984,47600.0
2008-06-03 15:25:00,33.93,33.95,33.89,33.94,59000.0,26.7984,26.8142,26.7668,26.8063,59000.0
2008-06-03 15:30:00,33.94,33.96,33.88,33.95,330700.0,26.8063,26.8221,26.7589,26.8142,330700.0
2008-06-03 15:35:00,33.94,33.96,33.92,33.92,136600.0,26.8063,26.8221,26.7905,26.7905,136600.0
2008-06-03 15:40:00,33.93,33.98,33.89,33.93,253300.0,26.7984,26.8379,26.7668,26.7984,253300.0
2008-06-03 15:45:00,33.93,34.05,33.91,34.01,660800.0,26.7984,26.8932,26.7826,26.8616,660800.0
2008-06-03 15:50:00,34.0,34.05,33.95,34.0,429400.0,26.8537,26.8932,26.8142,26.8537,429400.0
2008-06-03 15:55:00,34.0,34.01,33.94,33.94,622900.0,26.8537,26.8616,26.8063,26.8063,622900.0
2008-06-04 09:30:00,33.92,34.05,33.83,34.03,157300.0,26.7905,26.8932,26.7194,26.8774,157300.0
2008-06-04 09:35:00,34.02,34.11,33.79,33.91,96300.0,26.8695,26.9406,26.6878,26.7826,96300.0
2008-06-04 09:40:00,33.9,33.96,33.88,33.92,84900.0,26.7747,26.8221,26.7589,26.7905,84900.0
2008-06-04 09:45:00,33.91,34.0,33.91,33.95,236800.0,26.7826,26.8537,26.7826,26.8142,236800.0
2008-06-04 09:50:00,33.96,34.0,33.9,33.91,203700.0,26.8221,26.8537,26.7747,26.7826,203700.0
2008-06-04 09:55:00,33.92,33.92,33.87,33.9,79900.0,26.7905,26.7905,26.751,26.7747,79900.0
2008-06-04 10:00:00,33.9,33.98,33.84,33.93,155000.0,26.7747,26.8379,26.7273,26.7984,155000.0
2008-06-04 10:05:00,33.95,33.97,33.87,33.89,105400.0,26.8142,26.83,26.751,26.7668,105400.0
2008-06-04 10:10:00,33.89,33.91,33.8,33.91,62700.0,26.7668,26.7826,26.6957,26.7826,62700.0
2008-06-04 10:15:00,33.89,33.92,33.88,33.9,94800.0,26.7668,26.7905,26.7589,26.7747,94800.0
2008-06-04 10:20:00,33.89,33.92,33.89,33.9,96900.0,26.7668,26.7905,26.7668,26.7747,96900.0
2008-06-04 10:25:00,33.89,33.93,33.89,33.9,103900.0,26.7668,26.7984,26.7668,26.7747,103900.0
2008-06-04 10:30:00,33.89,33.95,33.89,33.94,81900.0,26.7668,26.8142,26.7668,26.8063,81900.0
2008-06-04 10:35:00,33.93,33.98,33.85,33.89,191700.0,26.7984,26.8379,26.7352,26.7668,191700.0
2008-06-04 10:40:00,33.9,33.95,33.87,33.92,100300.0,26.7747,26.8142,26.751,26.7905,100300.0
2008-06-04 10:45:00,33.91,33.99,33.91,33.97,45100.0,26.7826,26.8458,26.7826,26.83,45100.0
2008-06-04 10:50:00,33.96,33.97,33.9,33.9,88200.0,26.8221,26.83,26.7747,26.7747,88200.0
2008-06-04 10:55:00,33.9,33.96,33.9,33.93,66700.0,26.7747,26.8221,26.7747,26.7984,66700.0
2008-06-04 11:00:00,33.93,33.94,33.88,33.89,71300.0,26.7984,26.8063,26.7589,26.7668,71300.0
2008-06-04 11:05:00,33.89,33.97,33.88,33.97,63400.0,26.7668,26.83,26.7589,26.83,63400.0
2008-06-04 11:10:00,33.97,33.99,33.91,33.92,62500.0,26.83,26.8458,26.7826,26.7905,62500.0
2008-06-04 11:15:00,33.91,33.94,33.91,33.92,555500.0,26.7826,26.8063,26.7826,26.7905,555500.0
2008-06-04 11:20:00,33.93,33.93,33.9,33.93,44700.0,26.7984,26.7984,26.7747,26.7984,44700.0
2008-06-04 11:25:00,33.93,33.94,33.9,33.9,59900.0,26.7984,26.8063,26.7747,26.7747,59900.0
2008-06-04 11:30:00,33.91,33.91,33.88,33.9,84000.0,26.7826,26.7826,26.7589,26.7747,84000.0
2008-06-04 11:35:00,33.9,33.95,33.9,33.95,617900.0,26.7747,26.8142,26.7747,26.8142,617900.0
2008-06-04 11:40:00,33.95,33.96,33.93,33.93,42200.0,26.8142,26.8221,26.7984,26.7984,42200.0
2008-06-04 11:45:00,33.93,33.94,33.9,33.92,45500.0,26.7984,26.8063,26.7747,26.7905,45500.0
2008-06-04 11:50:00,33.92,33.97,33.92,33.97,61900.0,26.7905,26.83,26.7905,26.83,61900.0
2008-06-04 11:55:00,33.96,33.96,33.92,33.93,62200.0,26.8221,26.8221,26.7905,26.7984,62200.0
2008-06-04 12:00:00,33.92,33.93,33.91,33.92,59700.0,26.7905,26.7984,26.7826,26.7905,59700.0
2008-06-04 12:05:00,33.92,33.95,33.92,33.95,38700.0,26.7905,26.8142,26.7905,26.8142,38700.0
2008-06-04 12:10:00,33.95,33.97,33.95,33.97,67300.0,26.8142,26.83,26.8142,26.83,67300.0
2008-06-04 12:15:00,33.96,33.97,33.94,33.95,127000.0,26.8221,26.83,26.8063,26.8142,127000.0
2008-06-04 12:20:00,33.95,33.98,33.94,33.97,59300.0,26.8142,26.8379,26.8063,26.83,59300.0
2008-06-04 12:25:00,33.97,33.98,33.95,33.95,63500.0,26.83,26.8379,26.8142,26.8142,63500.0
2008-06-04 12:30:00,33.94,33.97,33.93,33.96,101300.0,26.8063,26.83,26.7984,26.8221,101300.0
2008-06-04 12:35:00,33.97,33.98,33.92,33.96,148300.0,26.83,26.8379,26.7905,26.8221,148300.0
2008-06-04 12:40:00,33.95,33.96,33.91,33.93,81700.0,26.8142,26.8221,26.7826,26.7984,81700.0
2008-06-04 12:45:00,33.93,33.95,33.9,33.91,119500.0,26.7984,26.8142,26.7747,26.7826,119500.0
2008-06-04 12:50:00,33.92,33.96,33.91,33.96,115700.0,26.7905,26.8221,26.7826,26.8221,115700.0
2008-06-04 12:55:00,33.96,33.96,33.91,33.93,124400.0,26.8221,26.8221,26.7826,26.7984,124400.0
2008-06-04 13:00:00,33.93,33.95,33.92,33.93,92300.0,26.7984,26.8142,26.7905,26.7984,92300.0
2008-06-04 13:05:00,33.92,33.95,33.91,33.93,137700.0,26.7905,26.8142,26.7826,26.7984,137700.0
2008-06-04 13:10:00,33.94,33.96,33.93,33.96,51300.0,26.8063,26.8221,26.7984,26.8221,51300.0
2008-06-04 13:15:00,33.95,33.96,33.95,33.95,27600.0,26.8142,26.8221,26.8142,26.8142,27600.0
2008-06-04 13:20:00,33.96,33.97,33.95,33.95,95700.0,26.8221,26.83,26.8142,26.8142,95700.0
2008-06-04 13:25:00,33.95,33.97,33.95,33.97,73200.0,26.8142,26.83,26.8142,26.83,73200.0
2008-06-04 13:30:00,33.96,33.98,33.96,33.96,41300.0,26.8221,26.8379,26.8221,26.8221,41300.0
2008-06-04 13:35:00,33.96,33.97,33.95,33.97,1103900.0,26.8221,26.83,26.8142,26.83,1103900.0
2008-06-04 13:40:00,33.96,33.98,33.95,33.96,94300.0,26.8221,26.8379,26.8142,26.8221,94300.0
2008-06-04 13:45:00,33.95,33.96,33.95,33.95,19100.0,26.8142,26.8221,26.8142,26.8142,19100.0
2008-06-04 13:50:00,33.95,33.98,33.95,33.97,349000.0,26.8142,26.8379,26.8142,26.83,349000.0
2008-06-04 13:55:00,33.97,34.01,33.97,33.97,93700.0,26.83,26.8616,26.83,26.83,93700.0
2008-06-04 14:00:00,33.97,33.98,33.95,33.96,44800.0,26.83,26.8379,26.8142,26.8221,44800.0
2008-06-04 14:05:00,33.96,33.96,33.91,33.92,145600.0,26.8221,26.8221,26.7826,26.7905,145600.0
2008-06-04 14:10:00,33.91,33.93,33.9,33.91,102400.0,26.7826,26.7984,26.7747,26.7826,102400.0
2008-06-04 14:15:00,33.91,33.92,33.84,33.85,135500.0,26.7826,26.7905,26.7273,26.7352,135500.0
2008-06-04 14:20:00,33.85,33.89,33.84,33.88,53900.0,26.7352,26.7668,26.7273,26.7589,53900.0
2008-06-04 14:25:00,33.89,33.9,33.88,33.89,58000.0,26.7668,26.7747,26.7589,26.7668,58000.0
2008-06-04 14:30:00,33.89,33.9,33.87,33.89,80700.0,26.7668,26.7747,26.751,26.7668,80700.0
2008-06-04 14:35:00,33.89,33.91,33.88,33.9,61900.0,26.7668,26.7826,26.7589,26.7747,61900.0
2008-06-04 14:40:00,33.9,33.9,33.87,33.88,39100.0,26.7747,26.7747,26.751,26.7589,39100.0
2008-06-04 14:45:00,33.88,33.88,33.77,33.78,228900.0,26.7589,26.7589,26.672,26.6799,228900.0
2008-06-04 14:50:00,33.77,33.8,33.75,33.77,88000.0,26.672,26.6957,26.6562,26.672,88000.0
2008-06-04 14:55:00,33.76,33.8,33.76,33.77,108700.0,26.6641,26.6957,26.6641,26.672,108700.0
2008-06-04 15:00:00,33.76,33.79,33.7,33.71,212000.0,26.6641,26.6878,26.6168,26.6247,212000.0
2008-06-04 15:05:00,33.7,33.78,33.68,33.74,79100.0,26.6168,26.6799,26.601,26.6484,79100.0
2008-06-04 15:10:00,33.74,33.74,33.69,33.69,298900.0,26.6484,26.6484,26.6089,26.6089,298900.0
2008-06-04 15:15:00,33.69,33.77,33.67,33.69,429500.0,26.6089,26.672,26.5931,26.6089,429500.0
2008-06-04 15:20:00,33.69,33.84,33.68,33.82,163900.0,26.6089,26.7273,26.601,26.7115,163900.0
2008-06-04 15:25:00,33.82,33.82,33.76,33.81,136100.0,26.7115,26.7115,26.6641,26.7036,136100.0
2008-06-04 15:30:00,33.81,33.81,33.78,33.8,199800.0,26.7036,26.7036,26.6799,26.6957,199800.0
2008-06-04 15:35:00,33.79,33.83,33.76,33.77,79800.0,26.6878,26.7194,26.6641,26.672,79800.0
2008-06-04 15:40:00,33.78,33.81,33.76,33.79,116200.0,26.6799,26.7036,26.6641,26.6878,116200.0
2008-06-04 15:45:00,33.78,33.84,33.76,33.8,303100.0,26.6799,26.7273,26.6641,26.6957,303100.0
2008-06-04 15:50:00,33.8,33.82,33.76,33.8,219500.0,26.6957,26.7115,26.6641,26.6957,219500.0
2008-06-04 15:55:00,33.8,33.84,33.78,33.81,238300.0,26.6957,26.7273,26.6799,26.7036,238300.0
2008-06-05 09:30:00,33.87,33.89,33.57,33.79,177100.0,26.751,26.7668,26.5141,26.6878,177100.0
2008-06-05 09:35:00,33.8,33.86,33.78,33.82,69400.0,26.6957,26.7431,26.6799,26.7115,69400.0
2008-06-05 09:40:00,33.82,33.95,33.82,33.93,121400.0,26.7115,26.8142,26.7115,26.7984,121400.0
2008-06-05 09:45:00,33.92,33.99,33.87,33.96,156700.0,26.7905,26.8458,26.751,26.8221,156700.0
2008-06-05 09:50:00,33.96,34.0,33.93,33.94,189100.0,26.8221,26.8537,26.7984,26.8063,189100.0
2008-06-05 09:55:00,33.95,34.02,33.93,33.96,259400.0,26.8142,26.8695,26.7984,26.8221,259400.0
2008-06-05 10:00:00,33.96,33.96,33.88,33.95,104000.0,26.8221,26.8221,26.7589,26.8142,104000.0
2008-06-05 10:05:00,33.95,34.02,33.92,33.99,111600.0,26.8142,26.8695,26.7905,26.8458,111600.0
2008-06-05 10:10:00,34.0,34.14,33.99,34.13,277500.0,26.8537,26.9643,26.8458,26.9564,277500.0
2008-06-05 10:15:00,34.14,34.16,33.99,34.01,221500.0,26.9643,26.9801,26.8458,26.8616,221500.0
2008-06-05 10:20:00,33.99,34.01,33.98,34.0,100500.0,26.8458,26.8616,26.8379,26.8537,100500.0
2008-06-05 10:25:00,34.0,34.0,33.98,34.0,68100.0,26.8537,26.8537,26.8379,26.8537,68100.0
2008-06-05 10:30:00,34.0,34.01,33.95,33.96,159700.0,26.8537,26.8616,26.8142,26.8221,159700.0
2008-06-05 10:35:00,33.96,33.98,33.93,33.98,64600.0,26.8221,26.8379,26.7984,26.8379,64600.0
2008-06-05 10:40:00,33.98,34.01,33.92,34.0,101600.0,26.8379,26.8616,26.7905,26.8537,101600.0
2008-06-05 10:45:00,34.0,34.01,33.99,34.0,132900.0,26.8537,26.8616,26.8458,26.8537,132900.0
2008-06-05 10:50:00,34.0,34.01,33.97,33.99,210300.0,26.8537,26.8616,26.83,26.8458,210300.0
2008-06-05 10:55:00,33.99,33.99,33.93,33.94,65700.0,26.8458,26.8458,26.7984,26.8063,65700.0
2008-06-05 11:00:00,33.94,33.97,33.94,33.97,35300.0,26.8063,26.83,26.8063,26.83,35300.0
2008-06-05 11:05:00,33.96,33.97,33.93,33.93,51500.0,26.8221,26.83,26.7984,26.7984,51500.0
2008-06-05 11:10:00,33.94,33.96,33.93,33.95,36900.0,26.8063,26.8221,26.7984,26.8142,36900.0
2008-06-05 11:15:00,33.96,34.01,33.95,34.0,123400.0,26.8221,26.8616,26.8142,26.8537,123400.0
2008-06-05 11:20:00,33.99,34.0,33.95,33.97,51900.0,26.8458,26.8537,26.8142,26.83,51900.0
2008-06-05 11:25:00,33.97,33.99,33.94,33.95,94200.0,26.83,26.8458,26.8063,26.8142,94200.0
2008-06-05 11:30:00,33.95,33.95,33.93,33.93,30000.0,26.8142,26.8142,26.7984,26.7984,30000.0
2008-06-05 11:35:00,33.94,33.95,33.93,33.93,32100.0,26.8063,26.8142,26.7984,26.7984,32100.0
2008-06-05 11:40:00,33.93,33.94,33.92,33.93,58500.0,26.7984,26.8063,26.7905,26.7984,58500.0
2008-06-05 11:45:00,33.92,33.95,33.92,33.92,28600.0,26.7905,26.8142,26.7905,26.7905,28600.0
2008-06-05 11:50:00,33.92,33.92,33.87,33.88,76200.0,26.7905,26.7905,26.751,26.7589,76200.0
2008-06-05 11:55:00,33.89,33.89,33.86,33.86,31000.0,26.7668,26.7668,26.7431,26.7431,31000.0
2008-06-05 12:00:00,33.86,33.9,33.84,33.88,82300.0,26.7431,26.7747,26.7273,26.7589,82300.0
2008-06-05 12:05:00,33.87,33.88,33.85,33.85,29700.0,26.751,26.7589,26.7352,26.7352,29700.0
2008-06-05 12:10:00,33.85,33.87,33.85,33.87,49500.0,26.7352,26.751,26.7352,26.751,49500.0
2008-06-05 12:15:00,33.86,33.9,33.86,33.88,82800.0,26.7431,26.7747,26.7431,26.7589,82800.0
2008-06-05 12:20:00,33.88,33.93,33.87,33.9,114500.0,26.7589,26.7984,26.751,26.7747,114500.0
2008-06-05 12:25:00,33.89,33.92,33.88,33.89,182600.0,26.7668,26.7905,26.7589,26.7668,182600.0
2008-06-05 12:30:00,33.9,33.94,33.88,33.9,154200.0,26.7747,26.8063,26.7589,26.7747,154200.0
2008-06-05 12:35:00,33.9,33.91,33.88,33.9,60700.0,26.7747,26.7826,26.7589,26.7747,60700.0
2008-06-05 12:40:00,33.89,33.91,33.89,33.89,58800.0,26.7668,26.7826,26.7668,26.7668,58800.0
2008-06-05 12:45:00,33.9,33.9,33.88,33.89,35200.0,26.7747,26.7747,26.7589,26.7668,35200.0
2008-06-05 12:50:00,33.9,33.9,33.87,33.89,103800.0,26.7747,26.7747,26.751,26.7668,103800.0
2008-06-05 12:55:00,33.89,33.91,33.87,33.88,102000.0,26.7668,26.7826,26.751,26.7589,102000.0
2008-06-05 13:00:00,33.89,33.9,33.89,33.9,29700.0,26.7668,26.7747,26.7668,26.7747,29700.0
2008-06-05 13:05:00,33.9,33.92,33.88,33.88,64700.0,26.7747,26.7905,26.7589,26.7589,64700.0
2008-06-05 13:10:00,33.88,33.88,33.84,33.85,26900.0,26.7589,26.7589,26.7273,26.7352,26900.0
2008-06-05 13:15:00,33.84,33.89,33.84,33.89,32200.0,26.7273,26.7668,26.7273,26.7668,32200.0
2008-06-05 13:20:00,33.89,33.9,33.86,33.86,54100.0,26.7668,26.7747,26.7431,26.7431,54100.0
2008-06-05 13:25:00,33.87,33.91,33.87,33.89,99600.0,26.751,26.7826,26.751,26.7668,99600.0
2008-06-05 13:30:00,33.88,33.88,33.84,33.85,80600.0,26.7589,26.7589,26.7273,26.7352,80600.0
2008-06-05 13:35:00,33.85,33.87,33.84,33.85,79600.0,26.7352,26.751,26.7273,26.7352,79600.0
2008-06-05 13:40:00,33.85,33.92,33.84,33.9,107200.0,26.7352,26.7905,26.7273,26.7747,107200.0
2008-06-05 13:45:00,33.9,33.92,33.85,33.88,107900.0,26.7747,26.7905,26.7352,26.7589,107900.0
2008-06-05 13:50:00,33.87,33.88,33.81,33.83,59700.0,26.751,26.7589,26.7036,26.7194,59700.0
2008-06-05 13:55:00,33.83,33.84,33.82,33.84,45400.0,26.7194,26.7273,26.7115,26.7273,45400.0
2008-06-05 14:00:00,33.84,33.85,33.8,33.81,89400.0,26.7273,26.7352,26.6957,26.7036,89400.0
2008-06-05 14:05:00,33.8,33.84,33.79,33.8,96500.0,26.6957,26.7273,26.6878,26.6957,96500.0
2008-06-05 14:10:00,33.8,33.81,33.74,33.79,147000.0,26.6957,26.7036,26.6484,26.6878,147000.0
2008-06-05 14:15:00,33.78,33.81,33.76,33.79,261600.0,26.6799,26.7036,26.6641,26.6878,261600.0
2008-06-05 14:20:00,33.79,33.79,33.72,33.73,127700.0,26.6878,26.6878,26.6326,26.6405,127700.0
2008-06-05 14:25:00,33.74,33.77,33.73,33.74,124500.0,26.6484,26.672,26.6405,26.6484,124500.0
2008-06-05 14:30:00,33.75,33.78,33.73,33.76,121600.0,26.6562,26.6799,26.6405,26.6641,121600.0
2008-06-05 14:35:00,33.75,33.76,33.71,33.72,84900.0,26.6562,26.6641,26.6247,26.6326,84900.0
2008-06-05 14:40:00,33.72,33.73,33.69,33.7,112400.0,26.6326,26.6405,26.6089,26.6168,112400.0
2008-06-05 14:45:00,33.71,33.73,33.69,33.7,63000.0,26.6247,26.6405,26.6089,26.6168,63000.0
2008-06-05 14:50:00,33.7,33.71,33.68,33.69,138000.0,26.6168,26.6247,26.601,26.6089,138000.0
2008-06-05 14:55:00,33.7,33.78,33.69,33.77,196300.0,26.6168,26.6799,26.6089,26.672,196300.0
2008-06-05 15:00:00,33.77,33.79,33.73,33.75,757000.0,26.672,26.6878,26.6405,26.6562,757000.0
2008-06-05 15:05:00,33.75,33.84,33.73,33.83,196300.0,26.6562,26.7273,26.6405,26.7194,196300.0
2008-06-05 15:10:00,33.83,33.83,33.73,33.77,181800.0,26.7194,26.7194,26.6405,26.672,181800.0
2008-06-05 15:15:00,33.77,33.77,33.72,33.77,208300.0,26.672,26.672,26.6326,26.672,208300.0
2008-06-05 15:20:00,33.77,33.78,33.76,33.78,92600.0,26.672,26.6799,26.6641,26.6799,92600.0
2008-06-05 15:25:00,33.77,33.78,33.76,33.76,79200.0,26.672,26.6799,26.6641,26.6641,79200.0
2008-06-05 15:30:00,33.76,33.83,33.71,33.81,365700.0,26.6641,26.7194,26.6247,26.7036,365700.0
2008-06-05 15:35:00,33.82,33.9,33.81,33.87,147900.0,26.7115,26.7747,26.7036,26.751,147900.0
2008-06-05 15:40:00,33.88,33.89,33.82,33.87,227300.0,26.7589,26.7668,26.7115,26.751,227300.0
2008-06-05 15:45:00,33.87,33.9,33.85,33.9,613200.0,26.751,26.7747,26.7352,26.7747,613200.0
2008-06-05 15:50:00,33.89,33.97,33.86,33.9,265500.0,26.7668,26.83,26.7431,26.7747,265500.0
2008-06-05 15:55:00,33.9,33.94,33.88,33.88,256100.0,26.7747,26.8063,26.7589,26.7589,256100.0
2008-06-06 09:30:00,33.72,33.89,33.45,33.53,237700.0,26.6326,26.7668,26.4193,26.4825,237700.0
2008-06-06 09:35:00,33.53,33.57,33.5,33.51,152500.0,26.4825,26.5141,26.4588,26.4667,152500.0
2008-06-06 09:40:00,33.5,33.59,33.41,33.55,185400.0,26.4588,26.5299,26.3877,26.4983,185400.0
2008-06-06 09:45:00,33.55,33.63,33.46,33.56,123300.0,26.4983,26.5615,26.4272,26.5062,123300.0
2008-06-06 09:50:00,33.56,33.72,33.55,33.65,164800.0,26.5062,26.6326,26.4983,26.5773,164800.0
2008-06-06 09:55:00,33.65,33.72,33.6,33.62,78700.0,26.5773,26.6326,26.5378,26.5536,78700.0
2008-06-06 10:00:00,33.62,33.63,33.48,33.51,165100.0,26.5536,26.5615,26.443,26.4667,165100.0
2008-06-06 10:05:00,33.5,33.53,33.44,33.45,126000.0,26.4588,26.4825,26.4114,26.4193,126000.0
2008-06-06 10:10:00,33.46,33.51,33.44,33.5,107700.0,26.4272,26.4667,26.4114,26.4588,107700.0
2008-06-06 10:15:00,33.5,33.51,33.41,33.43,124200.0,26.4588,26.4667,26.3877,26.4035,124200.0
2008-06-06 10:20:00,33.42,33.51,33.42,33.49,170900.0,26.3956,26.4667,26.3956,26.4509,170900.0
2008-06-06 10:25:00,33.49,33.51,33.45,33.49,238300.0,26.4509,26.4667,26.4193,26.4509,238300.0
2008-06-06 10:30:00,33.5,33.5,33.45,33.49,233500.0,26.4588,26.4588,26.4193,26.4509,233500.0
2008-06-06 10:35:00,33.49,33.5,33.47,33.48,90400.0,26.4509,26.4588,26.4351,26.443,90400.0
2008-06-06 10:40:00,33.47,33.49,33.45,33.47,96500.0,26.4351,26.4509,26.4193,26.4351,96500.0
2008-06-06 10:45:00,33.47,33.56,33.46,33.56,267000.0,26.4351,26.5062,26.4272,26.5062,267000.0
2008-06-06 10:50:00,33.56,33.61,33.5,33.55,96700.0,26.5062,26.5457,26.4588,26.4983,96700.0
2008-06-06 10:55:00,33.54,33.55,33.5,33.5,44500.0,26.4904,26.4983,26.4588,26.4588,44500.0
2008-06-06 11:00:00,33.5,33.5,33.45,33.45,108800.0,26.4588,26.4588,26.4193,26.4193,108800.0
2008-06-06 11:05:00,33.46,33.47,33.39,33.39,209900.0,26.4272,26.4351,26.3719,26.3719,209900.0
2008-06-06 11:10:00,33.4,33.44,33.39,33.42,195600.0,26.3798,26.4114,26.3719,26.3956,195600.0
2008-06-06 11:15:00,33.42,33.43,33.35,33.41,143300.0,26.3956,26.4035,26.3403,26.3877,143300.0
2008-06-06 11:20:00,33.41,33.41,33.39,33.41,66800.0,26.3877,26.3877,26.3719,26.3877,66800.0
2008-06-06 11:25:00,33.41,33.41,33.36,33.38,127000.0,26.3877,26.3877,26.3482,26.364,127000.0
2008-06-06 11:30:00,33.38,33.42,33.36,33.37,106900.0,26.364,26.3956,26.3482,26.3561,106900.0
2008-06-06 11:35:00,33.37,33.42,33.36,33.41,162900.0,26.3561,26.3956,26.3482,26.3877,162900.0
2008-06-06 11:40:00,33.42,33.43,33.41,33.42,130600.0,26.3956,26.4035,26.3877,26.3956,130600.0
2008-06-06 11:45:00,33.42,33.46,33.42,33.44,187100.0,26.3956,26.4272,26.3956,26.4114,187100.0
2008-06-06 11:50:00,33.44,33.46,33.43,33.45,95600.0,26.4114,26.4272,26.4035,26.4193,95600.0
2008-06-06 11:55:00,33.45,33.45,33.38,33.42,128800.0,26.4193,26.4193,26.364,26.3956,128800.0
2008-06-06 12:00:00,33.42,33.43,33.38,33.38,141600.0,26.3956,26.4035,26.364,26.364,141600.0
2008-06-06 12:05:00,33.38,33.41,33.35,33.35,108500.0,26.364,26.3877,26.3403,26.3403,108500.0
2008-06-06 12:10:00,33.34,33.38,33.33,33.35,45200.0,26.3324,26.364,26.3245,26.3403,45200.0
2008-06-06 12:15:00,33.35,33.39,33.34,33.36,72500.0,26.3403,26.3719,26.3324,26.3482,72500.0
2008-06-06 12:20:00,33.37,33.37,33.34,33.36,45600.0,26.3561,26.3561,26.3324,26.3482,45600.0
2008-06-06 12:25:00,33.37,33.4,33.35,33.35,83300.0,26.3561,26.3798,26.3403,26.3403,83300.0
2008-06-06 12:30:00,33.35,33.36,33.34,33.35,43100.0,26.3403,26.3482,26.3324,26.3403,43100.0
2008-06-06 12:35:00,33.36,33.39,33.35,33.38,40500.0,26.3482,26.3719,26.3403,26.364,40500.0
2008-06-06 12:40:00,33.39,33.39,33.36,33.37,36800.0,26.3719,26.3719,26.3482,26.3561,36800.0
2008-06-06 12:45:00,33.37,33.38,33.36,33.37,28300.0,26.3561,26.364,26.3482,26.3561,28300.0
2008-06-06 12:50:00,33.38,33.38,33.32,33.34,95200.0,26.364,26.364,26.3166,26.3324,95200.0
2008-06-06 12:55:00,33.34,33.34,33.32,33.32,44400.0,26.3324,26.3324,26.3166,26.3166,44400.0
2008-06-06 13:00:00,33.33,33.35,33.29,33.3,184000.0,26.3245,26.3403,26.2929,26.3008,184000.0
2008-06-06 13:05:00,33.31,33.33,33.28,33.33,161900.0,26.3087,26.3245,26.285,26.3245,161900.0
2008-06-06 13:10:00,33.33,33.35,33.31,33.35,268000.0,26.3245,26.3403,26.3087,26.3403,268000.0
2008-06-06 13:15:00,33.35,33.5,33.25,33.26,118000.0,26.3403,26.4588,26.2613,26.2692,118000.0
2008-06-06 13:20:00,33.25,33.31,33.25,33.31,160400.0,26.2613,26.3087,26.2613,26.3087,160400.0
2008-06-06 13:25:00,33.31,33.32,33.27,33.28,159200.0,26.3087,26.3166,26.2771,26.285,159200.0
2008-06-06 13:30:00,33.28,33.28,33.25,33.26,85600.0,26.285,26.285,26.2613,26.2692,85600.0
2008-06-06 13:35:00,33.26,33.31,33.25,33.26,133200.0,26.2692,26.3087,26.2613,26.2692,133200.0
2008-06-06 13:40:00,33.26,33.28,33.25,33.28,145300.0,26.2692,26.285,26.2613,26.285,145300.0
2008-06-06 13:45:00,33.28,33.3,33.25,33.28,108100.0,26.285,26.3008,26.2613,26.285,108100.0
2008-06-06 13:50:00,33.29,33.29,33.21,33.25,156700.0,26.2929,26.2929,26.2297,26.2613,156700.0
2008-06-06 13:55:00,33.25,33.28,33.25,33.28,58500.0,26.2613,26.285,26.2613,26.285,58500.0
2008-06-06 14:00:00,33.27,33.27,33.25,33.26,62600.0,26.2771,26.2771,26.2613,26.2692,62600.0
2008-06-06 14:05:00,33.26,33.27,33.23,33.24,131100.0,26.2692,26.2771,26.2455,26.2534,131100.0
2008-06-06 14:10:00,33.24,33.28,33.21,33.22,212100.0,26.2534,26.285,26.2297,26.2376,212100.0
2008-06-06 14:15:00,33.22,33.31,33.2,33.3,183200.0,26.2376,26.3087,26.2219,26.3008,183200.0
2008-06-06 14:20:00,33.31,33.33,33.21,33.22,56900.0,26.3087,26.3245,26.2297,26.2376,56900.0
2008-06-06 14:25:00,33.22,33.29,33.18,33.28,105300.0,26.2376,26.2929,26.2061,26.285,105300.0
2008-06-06 14:30:00,33.28,33.36,33.25,33.35,79200.0,26.285,26.3482,26.2613,26.3403,79200.0
2008-06-06 14:35:00,33.34,33.34,33.24,33.26,59800.0,26.3324,26.3324,26.2534,26.2692,59800.0
2008-06-06 14:40:00,33.27,33.3,33.24,33.29,67800.0,26.2771,26.3008,26.2534,26.2929,67800.0
2008-06-06 14:45:00,33.28,33.31,33.25,33.27,53400.0,26.285,26.3087,26.2613,26.2771,53400.0
2008-06-06 14:50:00,33.27,33.32,33.2,33.21,102900.0,26.2771,26.3166,26.2219,26.2297,102900.0
2008-06-06 14:55:00,33.2,33.23,33.18,33.21,167800.0,26.2219,26.2455,26.2061,26.2297,167800.0
2008-06-06 15:00:00,33.21,33.27,33.18,33.2,144000.0,26.2297,26.2771,26.2061,26.2219,144000.0
2008-06-06 15:05:00,33.19,33.24,33.17,33.23,132500.0,26.214,26.2534,26.1982,26.2455,132500.0
2008-06-06 15:10:00,33.23,33.25,33.2,33.22,203700.0,26.2455,26.2613,26.2219,26.2376,203700.0
2008-06-06 15:15:00,33.22,33.24,33.15,33.2,231900.0,26.2376,26.2534,26.1824,26.2219,231900.0
2008-06-06 15:20:00,33.2,33.21,33.11,33.12,344000.0,26.2219,26.2297,26.1508,26.1587,344000.0
2008-06-06 15:25:00,33.12,33.13,33.02,33.02,328500.0,26.1587,26.1666,26.0797,26.0797,328500.0
2008-06-06 15:30:00,33.03,33.07,32.99,33.01,439900.0,26.0876,26.1192,26.056,26.0718,439900.0
2008-06-06 15:35:00,33.02,33.13,32.99,33.05,250800.0,26.0797,26.1666,26.056,26.1034,250800.0
2008-06-06 15:40:00,33.04,33.06,32.99,33.06,335600.0,26.0955,26.1113,26.056,26.1113,335600.0
2008-06-06 15:45:00,33.06,33.08,33.04,33.07,349700.0,26.1113,26.1271,26.0955,26.1192,349700.0
2008-06-06 15:50:00,33.07,33.09,33.02,33.05,388400.0,26.1192,26.135,26.0797,26.1034,388400.0
2008-06-06 15:55:00,33.05,33.12,33.02,33.06,587200.0,26.1034,26.1587,26.0797,26.1113,587200.0
2008-06-09 09:30:00,33.04,33.2,33.04,33.04,76600.0,26.0955,26.2219,26.0955,26.0955,76600.0
2008-06-09 09:35:00,33.03,33.05,33.0,33.0,84700.0,26.0876,26.1034,26.0639,26.0639,84700.0
2008-06-09 09:40:00,33.0,33.14,32.95,33.14,152400.0,26.0639,26.1745,26.0244,26.1745,152400.0
2008-06-09 09:45:00,33.14,33.14,32.92,32.98,157400.0,26.1745,26.1745,26.0007,26.0481,157400.0
2008-06-09 09:50:00,32.99,33.04,32.96,33.0,138900.0,26.056,26.0955,26.0323,26.0639,138900.0
2008-06-09 09:55:00,33.01,33.17,33.0,33.16,122300.0,26.0718,26.1982,26.0639,26.1903,122300.0
2008-06-09 10:00:00,33.17,33.25,33.07,33.09,198800.0,26.1982,26.2613,26.1192,26.135,198800.0
2008-06-09 10:05:00,33.1,33.13,33.07,33.1,202100.0,26.1429,26.1666,26.1192,26.1429,202100.0
2008-06-09 10:10:00,33.1,33.15,33.06,33.12,167800.0,26.1429,26.1824,26.1113,26.1587,167800.0
2008-06-09 10:15:00,33.13,33.17,33.02,33.06,177500.0,26.1666,26.1982,26.0797,26.1113,177500.0
2008-06-09 10:20:00,33.06,33.08,33.0,33.05,116500.0,26.1113,26.1271,26.0639,26.1034,116500.0
2008-06-09 10:25:00,33.06,33.06,33.03,33.05,74600.0,26.1113,26.1113,26.0876,26.1034,74600.0
2008-06-09 10:30:00,33.04,33.05,32.97,32.99,63500.0,26.0955,26.1034,26.0402,26.056,63500.0
2008-06-09 10:35:00,33.0,33.0,32.97,32.98,37900.0,26.0639,26.0639,26.0402,26.0481,37900.0
2008-06-09 10:40:00,32.98,33.0,32.97,32.98,38200.0,26.0481,26.0639,26.0402,26.0481,38200.0
2008-06-09 10:45:00,32.98,33.0,32.95,32.99,45700.0,26.0481,26.0639,26.0244,26.056,45700.0
2008-06-09 10:50:00,33.0,33.0,32.94,32.95,45200.0,26.0639,26.0639,26.0165,26.0244,45200.0
2008-06-09 10:55:00,32.95,32.99,32.95,32.98,56400.0,26.0244,26.056,26.0244,26.0481,56400.0
2008-06-09 11:00:00,32.98,33.03,32.88,33.0,86400.0,26.0481,26.0876,25.9691,26.0639,86400.0
2008-06-09 11:05:00,33.0,33.0,32.94,32.95,63500.0,26.0639,26.0639,26.0165,26.0244,63500.0
2008-06-09 11:10:00,32.95,32.97,32.94,32.95,84700.0,26.0244,26.0402,26.0165,26.0244,84700.0
2008-06-09 11:15:00,32.94,32.96,32.93,32.93,67300.0,26.0165,26.0323,26.0086,26.0086,67300.0
2008-06-09 11:20:00,32.93,32.94,32.91,32.94,89000.0,26.0086,26.0165,25.9928,26.0165,89000.0
2008-06-09 11:25:00,32.94,32.97,32.9,32.9,86700.0,26.0165,26.0402,25.9849,25.9849,86700.0
2008-06-09 11:30:00,32.91,32.92,32.89,32.92,92500.0,25.9928,26.0007,25.977,26.0007,92500.0
2008-06-09 11:35:00,32.93,32.95,32.88,32.9,95100.0,26.0086,26.0244,25.9691,25.9849,95100.0
2008-06-09 11:40:00,32.9,32.9,32.88,32.9,47000.0,25.9849,25.9849,25.9691,25.9849,47000.0
2008-06-09 11:45:00,32.9,32.91,32.88,32.9,41700.0,25.9849,25.9928,25.9691,25.9849,41700.0
2008-06-09 11:50:00,32.9,32.93,32.89,32.93,92200.0,25.9849,26.0086,25.977,26.0086,92200.0
2008-06-09 11:55:00,32.91,32.96,32.91,32.95,45300.0,25.9928,26.0323,25.9928,26.0244,45300.0
2008-06-09 12:00:00,32.95,32.96,32.9,32.92,81900.0,26.0244,26.0323,25.9849,26.0007,81900.0
2008-06-09 12:05:00,32.92,32.92,32.9,32.92,44400.0,26.0007,26.0007,25.9849,26.0007,44400.0
2008-06-09 12:10:00,32.92,32.94,32.91,32.93,42800.0,26.0007,26.0165,25.9928,26.0086,42800.0
2008-06-09 12:15:00,32.94,32.95,32.92,32.92,52300.0,26.0165,26.0244,26.0007,26.0007,52300.0
2008-06-09 12:20:00,32.92,33.0,32.92,32.97,171700.0,26.0007,26.0639,26.0007,26.0402,171700.0
2008-06-09 12:25:00,32.98,32.99,32.94,32.96,45100.0,26.0481,26.056,26.0165,26.0323,45100.0
2008-06-09 12:30:00,32.95,32.95,32.93,32.93,27800.0,26.0244,26.0244,26.0086,26.0086,27800.0
2008-06-09 12:35:00,32.93,32.95,32.93,32.94,28300.0,26.0086,26.0244,26.0086,26.0165,28300.0
2008-06-09 12:40:00,32.94,32.98,32.94,32.98,82200.0,26.0165,26.0481,26.0165,26.0481,82200.0
2008-06-09 12:45:00,32.97,32.98,32.95,32.96,25700.0,26.0402,26.0481,26.0244,26.0323,25700.0
2008-06-09 12:50:00,32.97,33.0,32.96,32.96,69100.0,26.0402,26.0639,26.0323,26.0323,69100.0
2008-06-09 12:55:00,32.96,32.99,32.95,32.99,67800.0,26.0323,26.056,26.0244,26.056,67800.0
2008-06-09 13:00:00,32.99,32.99,32.94,32.95,38600.0,26.056,26.056,26.0165,26.0244,38600.0
2008-06-09 13:05:00,32.95,32.96,32.9,32.94,47400.0,26.0244,26.0323,25.9849,26.0165,47400.0
2008-06-09 13:10:00,32.95,32.99,32.94,32.96,70700.0,26.0244,26.056,26.0165,26.0323,70700.0
2008-06-09 13:15:00,32.96,32.96,32.92,32.95,37100.0,26.0323,26.0323,26.0007,26.0244,37100.0
2008-06-09 13:20:00,32.94,32.95,32.9,32.9,90600.0,26.0165,26.0244,25.9849,25.9849,90600.0
2008-06-09 13:25:00,32.91,32.94,32.91,32.93,46000.0,25.9928,26.0165,25.9928,26.0086,46000.0
2008-06-09 13:30:00,32.93,32.94,32.88,32.89,120300.0,26.0086,26.0165,25.9691,25.977,120300.0
2008-06-09 13:35:00,32.89,32.9,32.89,32.89,55900.0,25.977,25.9849,25.977,25.977,55900.0
2008-06-09 13:40:00,32.89,32.89,32.82,32.84,102100.0,25.977,25.977,25.9217,25.9375,102100.0
2008-06-09 13:45:00,32.85,32.85,32.83,32.84,41800.0,25.9454,25.9454,25.9296,25.9375,41800.0
2008-06-09 13:50:00,32.83,32.84,32.8,32.82,75000.0,25.9296,25.9375,25.9059,25.9217,75000.0
2008-06-09 13:55:00,32.82,32.86,32.79,32.86,104200.0,25.9217,25.9533,25.898,25.9533,104200.0
2008-06-09 14:00:00,32.85,32.88,32.8,32.88,121200.0,25.9454,25.9691,25.9059,25.9691,121200.0
2008-06-09 14:05:00,32.88,32.89,32.81,32.81,767500.0,25.9691,25.977,25.9138,25.9138,767500.0
2008-06-09 14:10:00,32.81,32.82,32.78,32.8,156300.0,25.9138,25.9217,25.8901,25.9059,156300.0
2008-06-09 14:15:00,32.79,32.8,32.75,32.8,105000.0,25.898,25.9059,25.8664,25.9059,105000.0
2008-06-09 14:20:00,32.79,32.84,32.78,32.81,114200.0,25.898,25.9375,25.8901,25.9138,114200.0
2008-06-09 14:25:00,32.81,32.9,32.79,32.86,164000.0,25.9138,25.9849,25.898,25.9533,164000.0
2008-06-09 14:30:00,32.86,32.9,32.83,32.84,77900.0,25.9533,25.9849,25.9296,25.9375,77900.0
2008-06-09 14:35:00,32.85,32.9,32.84,32.9,77200.0,25.9454,25.9849,25.9375,25.9849,77200.0
2008-06-09 14:40:00,32.89,32.9,32.83,32.83,44900.0,25.977,25.9849,25.9296,25.9296,44900.0
2008-06-09 14:45:00,32.85,32.87,32.82,32.86,51600.0,25.9454,25.9612,25.9217,25.9533,51600.0
2008-06-09 14:50:00,32.86,32.9,32.81,32.83,65900.0,25.9533,25.9849,25.9138,25.9296,65900.0
2008-06-09 14:55:00,32.83,32.87,32.81,32.84,104400.0,25.9296,25.9612,25.9138,25.9375,104400.0
2008-06-09 15:00:00,32.84,32.92,32.83,32.84,192200.0,25.9375,26.0007,25.9296,25.9375,192200.0
2008-06-09 15:05:00,32.85,32.88,32.82,32.84,98400.0,25.9454,25.9691,25.9217,25.9375,98400.0
2008-06-09 15:10:00,32.84,32.9,32.83,32.89,115600.0,25.9375,25.9849,25.9296,25.977,115600.0
2008-06-09 15:15:00,32.89,32.91,32.86,32.9,111000.0,25.977,25.9928,25.9533,25.9849,111000.0
2008-06-09 15:20:00,32.89,32.95,32.83,32.88,172800.0,25.977,26.0244,25.9296,25.9691,172800.0
2008-06-09 15:25:00,32.88,32.89,32.84,32.86,121700.0,25.9691,25.977,25.9375,25.9533,121700.0
2008-06-09 15:30:00,32.87,32.91,32.84,32.89,349200.0,25.9612,25.9928,25.9375,25.977,349200.0
2008-06-09 15:35:00,32.89,32.98,32.89,32.96,136500.0,25.977,26.0481,25.977,26.0323,136500.0
2008-06-09 15:40:00,32.95,33.02,32.92,32.95,372200.0,26.0244,26.0797,26.0007,26.0244,372200.0
2008-06-09 15:45:00,32.95,32.97,32.91,32.94,278200.0,26.0244,26.0402,25.9928,26.0165,278200.0
2008-06-09 15:50:00,32.94,32.97,32.92,32.94,286300.0,26.0165,26.0402,26.0007,26.0165,286300.0
2008-06-09 15:55:00,32.94,32.95,32.93,32.94,198800.0,26.0165,26.0244,26.0086,26.0165,198800.0
2008-06-10 09:30:00,32.93,33.01,32.61,32.62,157400.0,26.0086,26.0718,25.7559,25.7638,157400.0
2008-06-10 09:35:00,32.65,32.65,32.5,32.52,71600.0,25.7875,25.7875,25.669,25.6848,71600.0
2008-06-10 09:40:00,32.53,32.67,32.48,32.66,146800.0,25.6927,25.8032,25.6532,25.7954,146800.0
2008-06-10 09:45:00,32.65,32.72,32.59,32.62,111900.0,25.7875,25.8427,25.7401,25.7638,111900.0
2008-06-10 09:50:00,32.65,32.76,32.61,32.68,102600.0,25.7875,25.8743,25.7559,25.8111,102600.0
2008-06-10 09:55:00,32.69,32.81,32.66,32.8,106100.0,25.819,25.9138,25.7954,25.9059,106100.0
2008-06-10 10:00:00,32.81,32.82,32.75,32.78,139000.0,25.9138,25.9217,25.8664,25.8901,139000.0
2008-06-10 10:05:00,32.79,32.79,32.73,32.76,87900.0,25.898,25.898,25.8506,25.8743,87900.0
2008-06-10 10:10:00,32.76,32.89,32.76,32.88,73500.0,25.8743,25.977,25.8743,25.9691,73500.0
2008-06-10 10:15:00,32.89,32.89,32.8,32.8,40100.0,25.977,25.977,25.9059,25.9059,40100.0
2008-06-10 10:20:00,32.81,32.81,32.73,32.74,60600.0,25.9138,25.9138,25.8506,25.8585,60600.0
2008-06-10 10:25:00,32.75,32.78,32.74,32.76,52200.0,25.8664,25.8901,25.8585,25.8743,52200.0
2008-06-10 10:30:00,32.77,32.86,32.74,32.78,85100.0,25.8822,25.9533,25.8585,25.8901,85100.0
2008-06-10 10:35:00,32.77,32.77,32.73,32.74,74800.0,25.8822,25.8822,25.8506,25.8585,74800.0
2008-06-10 10:40:00,32.74,32.74,32.67,32.71,88800.0,25.8585,25.8585,25.8032,25.8348,88800.0
2008-06-10 10:45:00,32.71,32.77,32.71,32.75,38800.0,25.8348,25.8822,25.8348,25.8664,38800.0
2008-06-10 10:50:00,32.75,32.76,32.72,32.76,58800.0,25.8664,25.8743,25.8427,25.8743,58800.0
2008-06-10 10:55:00,32.75,32.82,32.71,32.79,79400.0,25.8664,25.9217,25.8348,25.898,79400.0
2008-06-10 11:00:00,32.79,32.82,32.65,32.69,128900.0,25.898,25.9217,25.7875,25.819,128900.0
2008-06-10 11:05:00,32.69,32.69,32.59,32.61,139100.0,25.819,25.819,25.7401,25.7559,139100.0
2008-06-10 11:10:00,32.61,32.68,32.61,32.65,53900.0,25.7559,25.8111,25.7559,25.7875,53900.0
2008-06-10 11:15:00,32.65,32.72,32.64,32.65,1090100.0,25.7875,25.8427,25.7796,25.7875,1090100.0
2008-06-10 11:20:00,32.66,32.74,32.65,32.7,97300.0,25.7954,25.8585,25.7875,25.8269,97300.0
2008-06-10 11:25:00,32.7,32.74,32.67,32.69,122700.0,25.8269,25.8585,25.8032,25.819,122700.0
2008-06-10 11:30:00,32.69,32.72,32.68,32.69,125100.0,25.819,25.8427,25.8111,25.819,125100.0
2008-06-10 11:35:00,32.69,32.71,32.67,32.7,80200.0,25.819,25.8348,25.8032,25.8269,80200.0
2008-06-10 11:40:00,32.7,32.72,32.68,32.71,140500.0,25.8269,25.8427,25.8111,25.8348,140500.0
2008-06-10 11:45:00,32.72,32.72,32.69,32.7,151800.0,25.8427,25.8427,25.819,25.8269,151800.0
2008-06-10 11:50:00,32.7,32.74,32.67,32.7,119500.0,25.8269,25.8585,25.8032,25.8269,119500.0
2008-06-10 11:55:00,32.71,32.75,32.69,32.74,81800.0,25.8348,25.8664,25.819,25.8585,81800.0
2008-06-10 12:00:00,32.74,32.76,32.7,32.71,74900.0,25.8585,25.8743,25.8269,25.8348,74900.0
2008-06-10 12:05:00,32.71,32.72,32.69,32.7,70000.0,25.8348,25.8427,25.819,25.8269,70000.0
2008-06-10 12:10:00,32.7,32.78,32.7,32.73,72400.0,25.8269,25.8901,25.8269,25.8506,72400.0
2008-06-10 12:15:00,32.72,32.76,32.69,32.71,52600.0,25.8427,25.8743,25.819,25.8348,52600.0
2008-06-10 12:20:00,32.72,32.77,32.7,32.75,74000.0,25.8427,25.8822,25.8269,25.8664,74000.0
2008-06-10 12:25:00,32.75,32.77,32.71,32.72,47600.0,25.8664,25.8822,25.8348,25.8427,47600.0
2008-06-10 12:30:00,32.72,32.75,32.7,32.74,67600.0,25.8427,25.8664,25.8269,25.8585,67600.0
2008-06-10 12:35:00,32.74,32.77,32.74,32.75,68800.0,25.8585,25.8822,25.8585,25.8664,68800.0
2008-06-10 12:40:00,32.76,32.78,32.74,32.74,79000.0,25.8743,25.8901,25.8585,25.8585,79000.0
2008-06-10 12:45:00,32.75,32.75,32.73,32.75,37300.0,25.8664,25.8664,25.8506,25.8664,37300.0
2008-06-10 12:50:00,32.74,32.77,32.73,32.75,50000.0,25.8585,25.8822,25.8506,25.8664,50000.0
2008-06-10 12:55:00,32.74,32.78,32.74,32.76,97000.0,25.8585,25.8901,25.8585,25.8743,97000.0
2008-06-10 13:00:00,32.75,32.76,32.74,32.75,59000.0,25.8664,25.8743,25.8585,25.8664,59000.0
2008-06-10 13:05:00,32.74,32.78,32.74,32.75,70500.0,25.8585,25.8901,25.8585,25.8664,70500.0
2008-06-10 13:10:00,32.75,32.89,32.74,32.87,119700.0,25.8664,25.977,25.8585,25.9612,119700.0
2008-06-10 13:15:00,32.87,32.92,32.85,32.91,82500.0,25.9612,26.0007,25.9454,25.9928,82500.0
2008-06-10 13:20:00,32.91,32.91,32.82,32.84,71300.0,25.9928,25.9928,25.9217,25.9375,71300.0
2008-06-10 13:25:00,32.84,32.95,32.84,32.95,108000.0,25.9375,26.0244,25.9375,26.0244,108000.0
2008-06-10 13:30:00,32.95,32.95,32.84,32.84,85900.0,26.0244,26.0244,25.9375,25.9375,85900.0
2008-06-10 13:35:00,32.83,32.84,32.83,32.84,17200.0,25.9296,25.9375,25.9296,25.9375,17200.0
2008-06-10 13:40:00,32.83,32.85,32.82,32.83,69200.0,25.9296,25.9454,25.9217,25.9296,69200.0
2008-06-10 13:45:00,32.84,32.85,32.81,32.82,86700.0,25.9375,25.9454,25.9138,25.9217,86700.0
2008-06-10 13:50:00,32.82,32.85,32.8,32.82,39800.0,25.9217,25.9454,25.9059,25.9217,39800.0
2008-06-10 13:55:00,32.82,32.88,32.8,32.81,92200.0,25.9217,25.9691,25.9059,25.9138,92200.0
2008-06-10 14:00:00,32.8,32.81,32.73,32.8,121700.0,25.9059,25.9138,25.8506,25.9059,121700.0
2008-06-10 14:05:00,32.8,32.81,32.78,32.81,76300.0,25.9059,25.9138,25.8901,25.9138,76300.0
2008-06-10 14:10:00,32.8,32.81,32.79,32.8,68300.0,25.9059,25.9138,25.898,25.9059,68300.0
2008-06-10 14:15:00,32.8,32.8,32.76,32.76,46500.0,25.9059,25.9059,25.8743,25.8743,46500.0
2008-06-10 14:20:00,32.77,32.82,32.76,32.8,587900.0,25.8822,25.9217,25.8743,25.9059,587900.0
2008-06-10 14:25:00,32.8,32.85,32.79,32.8,254200.0,25.9059,25.9454,25.898,25.9059,254200.0
2008-06-10 14:30:00,32.8,32.82,32.79,32.81,100000.0,25.9059,25.9217,25.898,25.9138,100000.0
2008-06-10 14:35:00,32.81,32.81,32.77,32.77,75200.0,25.9138,25.9138,25.8822,25.8822,75200.0
2008-06-10 14:40:00,32.78,32.79,32.76,32.76,35000.0,25.8901,25.898,25.8743,25.8743,35000.0
2008-06-10 14:45:00,32.76,32.77,32.75,32.75,306700.0,25.8743,25.8822,25.8664,25.8664,306700.0
2008-06-10 14:50:00,32.75,32.76,32.72,32.73,67800.0,25.8664,25.8743,25.8427,25.8506,67800.0
2008-06-10 14:55:00,32.73,32.79,32.73,32.78,108000.0,25.8506,25.898,25.8506,25.8901,108000.0
2008-06-10 15:00:00,32.79,32.8,32.75,32.76,67200.0,25.898,25.9059,25.8664,25.8743,67200.0
2008-06-10 15:05:00,32.76,32.77,32.73,32.73,119100.0,25.8743,25.8822,25.8506,25.8506,119100.0
2008-06-10 15:10:00,32.74,32.75,32.71,32.74,86500.0,25.8585,25.8664,25.8348,25.8585,86500.0
2008-06-10 15:15:00,32.74,32.74,32.64,32.66,114300.0,25.8585,25.8585,25.7796,25.7954,114300.0
2008-06-10 15:20:00,32.66,32.69,32.63,32.66,62900.0,25.7954,25.819,25.7717,25.7954,62900.0
2008-06-10 15:25:00,32.67,32.67,32.64,32.64,62600.0,25.8032,25.8032,25.7796,25.7796,62600.0
2008-06-10 15:30:00,32.63,32.65,32.56,32.57,105300.0,25.7717,25.7875,25.7164,25.7243,105300.0
2008-06-10 15:35:00,32.56,32.63,32.56,32.61,124300.0,25.7164,25.7717,25.7164,25.7559,124300.0
2008-06-10 15:40:00,32.61,32.62,32.55,32.61,110000.0,25.7559,25.7638,25.7085,25.7559,110000.0
2008-06-10 15:45:00,32.61,32.64,32.51,32.63,148000.0,25.7559,25.7796,25.6769,25.7717,148000.0
2008-06-10 15:50:00,32.63,32.66,32.6,32.65,152600.0,25.7717,25.7954,25.748,25.7875,152600.0
2008-06-10 15:55:00,32.66,32.68,32.58,32.58,274500.0,25.7954,25.8111,25.7322,25.7322,274500.0
2008-06-11 09:30:00,32.49,32.59,32.24,32.29,186500.0,25.6611,25.7401,25.4636,25.5031,186500.0
2008-06-11 09:35:00,32.29,32.44,32.26,32.28,270300.0,25.5031,25.6216,25.4794,25.4952,270300.0
2008-06-11 09:40:00,32.3,32.31,32.1,32.14,215400.0,25.511,25.5189,25.3531,25.3846,215400.0
2008-06-11 09:45:00,32.14,32.24,32.11,32.19,218000.0,25.3846,25.4636,25.361,25.4241,218000.0
2008-06-11 09:50:00,32.17,32.2,32.09,32.1,102900.0,25.4083,25.432,25.3452,25.3531,102900.0
2008-06-11 09:55:00,32.09,32.15,32.09,32.14,84200.0,25.3452,25.3925,25.3452,25.3846,84200.0
2008-06-11 10:00:00,32.14,32.15,32.09,32.09,87900.0,25.3846,25.3925,25.3452,25.3452,87900.0
2008-06-11 10:05:00,32.1,32.1,32.03,32.08,155700.0,25.3531,25.3531,25.2978,25.3373,155700.0
2008-06-11 10:10:00,32.08,32.1,31.99,32.01,201500.0,25.3373,25.3531,25.2662,25.282,201500.0
2008-06-11 10:15:00,32.01,32.17,32.0,32.17,1276600.0,25.282,25.4083,25.2741,25.4083,1276600.0
2008-06-11 10:20:00,32.17,32.18,31.94,31.96,266800.0,25.4083,25.4162,25.2267,25.2425,266800.0
2008-06-11 10:25:00,31.95,32.0,31.87,31.93,233100.0,25.2346,25.2741,25.1714,25.2188,233100.0
2008-06-11 10:30:00,31.93,31.93,31.86,31.88,316000.0,25.2188,25.2188,25.1635,25.1793,316000.0
2008-06-11 10:35:00,31.88,31.9,31.82,31.87,410100.0,25.1793,25.1951,25.1319,25.1714,410100.0
2008-06-11 10:40:00,31.87,31.9,31.85,31.86,122800.0,25.1714,25.1951,25.1556,25.1635,122800.0
2008-06-11 10:45:00,31.85,31.98,31.85,31.94,71300.0,25.1556,25.2583,25.1556,25.2267,71300.0
2008-06-11 10:50:00,31.95,32.01,31.93,32.0,103100.0,25.2346,25.282,25.2188,25.2741,103100.0
2008-06-11 10:55:00,32.0,32.07,31.91,31.92,1091500.0,25.2741,25.3294,25.203,25.2109,1091500.0
2008-06-11 11:00:00,31.91,31.97,31.9,31.93,85000.0,25.203,25.2504,25.1951,25.2188,85000.0
2008-06-11 11:05:00,31.92,32.07,31.92,32.04,114500.0,25.2109,25.3294,25.2109,25.3057,114500.0
2008-06-11 11:10:00,32.03,32.22,32.03,32.22,136900.0,25.2978,25.4478,25.2978,25.4478,136900.0
2008-06-11 11:15:00,32.22,32.27,32.14,32.14,162000.0,25.4478,25.4873,25.3846,25.3846,162000.0
2008-06-11 11:20:00,32.14,32.14,32.07,32.08,99900.0,25.3846,25.3846,25.3294,25.3373,99900.0
2008-06-11 11:25:00,32.08,32.08,32.0,32.03,158200.0,25.3373,25.3373,25.2741,25.2978,158200.0
2008-06-11 11:30:00,32.03,32.03,31.93,31.95,195200.0,25.2978,25.2978,25.2188,25.2346,195200.0
2008-06-11 11:35:00,31.95,32.01,31.93,31.96,81600.0,25.2346,25.282,25.2188,25.2425,81600.0
2008-06-11 11:40:00,31.96,32.0,31.94,31.98,129800.0,25.2425,25.2741,25.2267,25.2583,129800.0
2008-06-11 11:45:00,31.98,32.0,31.95,31.98,72200.0,25.2583,25.2741,25.2346,25.2583,72200.0
2008-06-11 11:50:00,31.98,32.01,31.94,31.99,69500.0,25.2583,25.282,25.2267,25.2662,69500.0
2008-06-11 11:55:00,31.99,32.02,31.98,32.0,104200.0,25.2662,25.2899,25.2583,25.2741,104200.0
2008-06-11 12:00:00,32.0,32.0,31.98,31.99,74800.0,25.2741,25.2741,25.2583,25.2662,74800.0
2008-06-11 12:05:00,31.99,31.99,31.95,31.98,82100.0,25.2662,25.2662,25.2346,25.2583,82100.0
2008-06-11 12:10:00,31.97,31.98,31.92,31.94,73900.0,25.2504,25.2583,25.2109,25.2267,73900.0
2008-06-11 12:15:00,31.93,31.94,31.91,31.92,40000.0,25.2188,25.2267,25.203,25.2109,40000.0
2008-06-11 12:20:00,31.93,31.99,31.92,31.99,42100.0,25.2188,25.2662,25.2109,25.2662,42100.0
2008-06-11 12:25:00,31.99,31.99,31.89,31.89,60100.0,25.2662,25.2662,25.1872,25.1872,60100.0
2008-06-11 12:30:00,31.88,31.95,31.88,31.9,98600.0,25.1793,25.2346,25.1793,25.1951,98600.0
2008-06-11 12:35:00,31.89,31.9,31.82,31.82,73200.0,25.1872,25.1951,25.1319,25.1319,73200.0
2008-06-11 12:40:00,31.83,31.85,31.79,31.79,81200.0,25.1398,25.1556,25.1082,25.1082,81200.0
2008-06-11 12:45:00,31.8,31.88,31.79,31.86,101700.0,25.1161,25.1793,25.1082,25.1635,101700.0
2008-06-11 12:50:00,31.86,31.88,31.79,31.82,79500.0,25.1635,25.1793,25.1082,25.1319,79500.0
2008-06-11 12:55:00,31.82,31.82,31.79,31.81,35300.0,25.1319,25.1319,25.1082,25.124,35300.0
2008-06-11 13:00:00,31.8,31.87,31.79,31.83,92500.0,25.1161,25.1714,25.1082,25.1398,92500.0
2008-06-11 13:05:00,31.84,31.85,31.76,31.85,88400.0,25.1477,25.1556,25.0845,25.1556,88400.0
2008-06-11 13:10:00,31.85,31.93,31.81,31.93,77300.0,25.1556,25.2188,25.124,25.2188,77300.0
2008-06-11 13:15:00,31.92,32.0,31.92,31.96,59800.0,25.2109,25.2741,25.2109,25.2425,59800.0
2008-06-11 13:20:00,31.96,31.97,31.95,31.97,64200.0,25.2425,25.2504,25.2346,25.2504,64200.0
2008-06-11 13:25:00,31.97,32.0,31.96,32.0,27000.0,25.2504,25.2741,25.2425,25.2741,27000.0
2008-06-11 13:30:00,32.0,32.0,31.98,31.98,46400.0,25.2741,25.2741,25.2583,25.2583,46400.0
2008-06-11 13:35:00,31.98,32.01,31.94,31.94,119800.0,25.2583,25.282,25.2267,25.2267,119800.0
2008-06-11 13:40:00,31.95,32.0,31.94,31.99,23300.0,25.2346,25.2741,25.2267,25.2662,23300.0
2008-06-11 13:45:00,31.99,32.04,31.94,31.98,104700.0,25.2662,25.3057,25.2267,25.2583,104700.0
2008-06-11 13:50:00,31.98,32.0,31.97,31.98,37100.0,25.2583,25.2741,25.2504,25.2583,37100.0
2008-06-11 13:55:00,31.98,32.04,31.97,32.03,142200.0,25.2583,25.3057,25.2504,25.2978,142200.0
2008-06-11 14:00:00,32.03,32.05,31.98,32.04,211300.0,25.2978,25.3136,25.2583,25.3057,211300.0
2008-06-11 14:05:00,32.05,32.05,31.98,32.01,88900.0,25.3136,25.3136,25.2583,25.282,88900.0
2008-06-11 14:10:00,32.0,32.04,31.97,32.02,40700.0,25.2741,25.3057,25.2504,25.2899,40700.0
2008-06-11 14:15:00,32.02,32.03,31.98,31.99,73200.0,25.2899,25.2978,25.2583,25.2662,73200.0
2008-06-11 14:20:00,32.0,32.04,31.97,32.03,110900.0,25.2741,25.3057,25.2504,25.2978,110900.0
2008-06-11 14:25:00,32.04,32.11,32.0,32.01,113400.0,25.3057,25.361,25.2741,25.282,113400.0
2008-06-11 14:30:00,32.02,32.05,32.01,32.02,66100.0,25.2899,25.3136,25.282,25.2899,66100.0
2008-06-11 14:35:00,32.02,32.05,32.0,32.04,86900.0,25.2899,25.3136,25.2741,25.3057,86900.0
2008-06-11 14:40:00,32.04,32.05,31.96,31.96,100700.0,25.3057,25.3136,25.2425,25.2425,100700.0
2008-06-11 14:45:00,31.97,32.02,31.95,31.95,104500.0,25.2504,25.2899,25.2346,25.2346,104500.0
2008-06-11 14:50:00,31.95,32.0,31.93,31.99,171200.0,25.2346,25.2741,25.2188,25.2662,171200.0
2008-06-11 14:55:00,32.0,32.0,31.94,31.96,72400.0,25.2741,25.2741,25.2267,25.2425,72400.0
2008-06-11 15:00:00,31.96,32.02,31.96,32.01,128700.0,25.2425,25.2899,25.2425,25.282,128700.0
2008-06-11 15:05:00,32.0,32.0,31.99,32.0,46800.0,25.2741,25.2741,25.2662,25.2741,46800.0
2008-06-11 15:10:00,31.99,32.01,31.96,31.97,59600.0,25.2662,25.282,25.2425,25.2504,59600.0
2008-06-11 15:15:00,31.96,31.96,31.88,31.89,79200.0,25.2425,25.2425,25.1793,25.1872,79200.0
2008-06-11 15:20:00,31.89,31.96,31.89,31.94,107600.0,25.1872,25.2425,25.1872,25.2267,107600.0
2008-06-11 15:25:00,31.95,31.95,31.89,31.94,94000.0,25.2346,25.2346,25.1872,25.2267,94000.0
2008-06-11 15:30:00,31.94,32.01,31.92,32.0,116000.0,25.2267,25.282,25.2109,25.2741,116000.0
2008-06-11 15:35:00,32.0,32.01,31.94,31.95,82200.0,25.2741,25.282,25.2267,25.2346,82200.0
2008-06-11 15:40:00,31.95,31.96,31.91,31.92,138400.0,25.2346,25.2425,25.203,25.2109,138400.0
2008-06-11 15:45:00,31.92,31.93,31.87,31.89,146400.0,25.2109,25.2188,25.1714,25.1872,146400.0
2008-06-11 15:50:00,31.88,31.97,31.87,31.95,137300.0,25.1793,25.2504,25.1714,25.2346,137300.0
2008-06-11 15:55:00,31.95,31.97,31.93,31.96,194900.0,25.2346,25.2504,25.2188,25.2425,194900.0
2008-06-12 09:30:00,32.04,32.11,31.9,31.94,140400.0,25.3057,25.361,25.1951,25.2267,140400.0
2008-06-12 09:35:00,31.9,31.97,31.73,31.78,224200.0,25.1951,25.2504,25.0608,25.1003,224200.0
2008-06-12 09:40:00,31.77,31.81,31.71,31.71,86000.0,25.0924,25.124,25.045,25.045,86000.0
2008-06-12 09:45:00,31.72,31.73,31.64,31.64,132900.0,25.0529,25.0608,24.9897,24.9897,132900.0
2008-06-12 09:50:00,31.64,31.85,31.64,31.85,151100.0,24.9897,25.1556,24.9897,25.1556,151100.0
2008-06-12 09:55:00,31.84,31.86,31.8,31.8,58600.0,25.1477,25.1635,25.1161,25.1161,58600.0
2008-06-12 10:00:00,31.79,31.86,31.79,31.86,69300.0,25.1082,25.1635,25.1082,25.1635,69300.0
2008-06-12 10:05:00,31.85,31.86,31.72,31.73,189400.0,25.1556,25.1635,25.0529,25.0608,189400.0
2008-06-12 10:10:00,31.72,31.75,31.63,31.65,148100.0,25.0529,25.0766,24.9818,24.9976,148100.0
2008-06-12 10:15:00,31.65,31.67,31.54,31.54,157300.0,24.9976,25.0134,24.9108,24.9108,157300.0
2008-06-12 10:20:00,31.54,31.54,31.4,31.41,295400.0,24.9108,24.9108,24.8002,24.8081,295400.0
2008-06-12 10:25:00,31.41,31.41,31.29,31.34,282300.0,24.8081,24.8081,24.7133,24.7528,282300.0
2008-06-12 10:30:00,31.33,31.35,31.11,31.14,685900.0,24.7449,24.7607,24.5711,24.5948,685900.0
2008-06-12 10:35:00,31.14,31.14,31.02,31.04,587100.0,24.5948,24.5948,24.5001,24.5159,587100.0
2008-06-12 10:40:00,31.04,31.15,31.03,31.08,300800.0,24.5159,24.6027,24.508,24.5474,300800.0
2008-06-12 10:45:00,31.09,31.13,31.07,31.11,166600.0,24.5553,24.5869,24.5395,24.5711,166600.0
2008-06-12 10:50:00,31.12,31.13,31.08,31.11,246600.0,24.579,24.5869,24.5474,24.5711,246600.0
2008-06-12 10:55:00,31.11,31.16,31.1,31.12,341700.0,24.5711,24.6106,24.5632,24.579,341700.0
2008-06-12 11:00:00,31.12,31.18,31.11,31.16,254100.0,24.579,24.6264,24.5711,24.6106,254100.0
2008-06-12 11:05:00,31.16,31.24,31.15,31.21,215500.0,24.6106,24.6738,24.6027,24.6501,215500.0
2008-06-12 11:10:00,31.21,31.35,31.21,31.35,189000.0,24.6501,24.7607,24.6501,24.7607,189000.0
2008-06-12 11:15:00,31.35,31.41,31.34,31.4,262700.0,24.7607,24.8081,24.7528,24.8002,262700.0
2008-06-12 11:20:00,31.39,31.47,31.37,31.44,134300.0,24.7923,24.8555,24.7765,24.8318,134300.0
2008-06-12 11:25:00,31.44,31.44,31.41,31.42,87900.0,24.8318,24.8318,24.8081,24.816,87900.0
2008-06-12 11:30:00,31.42,31.51,31.42,31.47,122800.0,24.816,24.8871,24.816,24.8555,122800.0
2008-06-12 11:35:00,31.48,31.51,31.46,31.5,87400.0,24.8634,24.8871,24.8476,24.8792,87400.0
2008-06-12 11:40:00,31.5,31.56,31.49,31.53,101200.0,24.8792,24.9266,24.8713,24.9029,101200.0
2008-06-12 11:45:00,31.54,31.54,31.43,31.53,91800.0,24.9108,24.9108,24.8239,24.9029,91800.0
2008-06-12 11:50:00,31.54,31.61,31.53,31.6,58900.0,24.9108,24.966,24.9029,24.9581,58900.0
2008-06-12 11:55:00,31.6,31.72,31.59,31.66,115200.0,24.9581,25.0529,24.9502,25.0055,115200.0
2008-06-12 12:00:00,31.67,31.71,31.66,31.71,66800.0,25.0134,25.045,25.0055,25.045,66800.0
2008-06-12 12:05:00,31.71,31.76,31.69,31.75,80000.0,25.045,25.0845,25.0292,25.0766,80000.0
2008-06-12 12:10:00,31.75,31.76,31.67,31.72,74200.0,25.0766,25.0845,25.0134,25.0529,74200.0
2008-06-12 12:15:00,31.72,31.72,31.66,31.66,39800.0,25.0529,25.0529,25.0055,25.0055,39800.0
2008-06-12 12:20:00,31.66,31.67,31.58,31.66,129700.0,25.0055,25.0134,24.9424,25.0055,129700.0
2008-06-12 12:25:00,31.66,31.7,31.63,31.66,152900.0,25.0055,25.0371,24.9818,25.0055,152900.0
2008-06-12 12:30:00,31.66,31.7,31.66,31.69,38100.0,25.0055,25.0371,25.0055,25.0292,38100.0
2008-06-12 12:35:00,31.7,31.7,31.65,31.69,48600.0,25.0371,25.0371,24.9976,25.0292,48600.0
2008-06-12 12:40:00,31.68,31.72,31.68,31.72,94700.0,25.0213,25.0529,25.0213,25.0529,94700.0
2008-06-12 12:45:00,31.72,31.73,31.66,31.69,108400.0,25.0529,25.0608,25.0055,25.0292,108400.0
2008-06-12 12:50:00,31.69,31.7,31.61,31.63,86600.0,25.0292,25.0371,24.966,24.9818,86600.0
2008-06-12 12:55:00,31.63,31.64,31.55,31.58,100700.0,24.9818,24.9897,24.9187,24.9424,100700.0
2008-06-12 13:00:00,31.58,31.65,31.58,31.64,45500.0,24.9424,24.9976,24.9424,24.9897,45500.0
2008-06-12 13:05:00,31.63,31.64,31.56,31.57,87100.0,24.9818,24.9897,24.9266,24.9345,87100.0
2008-06-12 13:10:00,31.57,31.58,31.47,31.52,117900.0,24.9345,24.9424,24.8555,24.895,117900.0
2008-06-12 13:15:00,31.52,31.52,31.5,31.5,33800.0,24.895,24.895,24.8792,24.8792,33800.0
2008-06-12 13:20:00,31.5,31.51,31.5,31.51,25200.0,24.8792,24.8871,24.8792,24.8871,25200.0
2008-06-12 13:25:00,31.5,31.53,31.46,31.48,114400.0,24.8792,24.9029,24.8476,24.8634,114400.0
2008-06-12 13:30:00,31.48,31.51,31.47,31.48,55600.0,24.8634,24.8871,24.8555,24.8634,55600.0
2008-06-12 13:35:00,31.49,31.51,31.49,31.51,37500.0,24.8713,24.8871,24.8713,24.8871,37500.0
2008-06-12 13:40:00,31.5,31.51,31.49,31.5,40300.0,24.8792,24.8871,24.8713,24.8792,40300.0
2008-06-12 13:45:00,31.51,31.54,31.47,31.47,195500.0,24.8871,24.9108,24.8555,24.8555,195500.0
2008-06-12 13:50:00,31.47,31.47,31.41,31.47,145700.0,24.8555,24.8555,24.8081,24.8555,145700.0
2008-06-12 13:55:00,31.47,31.52,31.45,31.51,81900.0,24.8555,24.895,24.8397,24.8871,81900.0
2008-06-12 14:00:00,31.51,31.52,31.49,31.49,67700.0,24.8871,24.895,24.8713,24.8713,67700.0
2008-06-12 14:05:00,31.48,31.53,31.47,31.53,147700.0,24.8634,24.9029,24.8555,24.9029,147700.0
2008-06-12 14:10:00,31.52,31.53,31.48,31.5,138600.0,24.895,24.9029,24.8634,24.8792,138600.0
2008-06-12 14:15:00,31.5,31.6,31.5,31.57,124900.0,24.8792,24.9581,24.8792,24.9345,124900.0
2008-06-12 14:20:00,31.57,31.62,31.57,31.58,144500.0,24.9345,24.9739,24.9345,24.9424,144500.0
2008-06-12 14:25:00,31.58,31.59,31.54,31.54,110600.0,24.9424,24.9502,24.9108,24.9108,110600.0
2008-06-12 14:30:00,31.55,31.58,31.54,31.56,49200.0,24.9187,24.9424,24.9108,24.9266,49200.0
2008-06-12 14:35:00,31.56,31.56,31.51,31.54,118100.0,24.9266,24.9266,24.8871,24.9108,118100.0
2008-06-12 14:40:00,31.54,31.55,31.5,31.5,55100.0,24.9108,24.9187,24.8792,24.8792,55100.0
2008-06-12 14:45:00,31.51,31.51,31.49,31.5,102200.0,24.8871,24.8871,24.8713,24.8792,102200.0
2008-06-12 14:50:00,31.49,31.5,31.49,31.5,90900.0,24.8713,24.8792,24.8713,24.8792,90900.0
2008-06-12 14:55:00,31.5,31.51,31.49,31.5,83300.0,24.8792,24.8871,24.8713,24.8792,83300.0
2008-06-12 15:00:00,31.5,31.51,31.43,31.43,142000.0,24.8792,24.8871,24.8239,24.8239,142000.0
2008-06-12 15:05:00,31.44,31.44,31.41,31.42,121700.0,24.8318,24.8318,24.8081,24.816,121700.0
2008-06-12 15:10:00,31.41,31.42,31.33,31.33,127000.0,24.8081,24.816,24.7449,24.7449,127000.0
2008-06-12 15:15:00,31.33,31.34,31.19,31.2,657000.0,24.7449,24.7528,24.6343,24.6422,657000.0
2008-06-12 15:20:00,31.2,31.22,31.16,31.17,372000.0,24.6422,24.658,24.6106,24.6185,372000.0
2008-06-12 15:25:00,31.17,31.17,31.06,31.15,591000.0,24.6185,24.6185,24.5316,24.6027,591000.0
2008-06-12 15:30:00,31.16,31.18,31.09,31.1,472600.0,24.6106,24.6264,24.5553,24.5632,472600.0
2008-06-12 15:35:00,31.11,31.14,31.1,31.12,350700.0,24.5711,24.5948,24.5632,24.579,350700.0
2008-06-12 15:40:00,31.12,31.12,31.06,31.08,443800.0,24.579,24.579,24.5316,24.5474,443800.0
2008-06-12 15:45:00,31.08,31.15,31.06,31.09,560100.0,24.5474,24.6027,24.5316,24.5553,560100.0
2008-06-12 15:50:00,31.09,31.13,31.08,31.09,459000.0,24.5553,24.5869,24.5474,24.5553,459000.0
2008-06-12 15:55:00,31.1,31.1,30.98,31.01,1138400.0,24.5632,24.5632,24.4685,24.4922,1138400.0
2008-06-13 09:30:00,30.26,30.44,30.13,30.13,862600.0,23.8998,24.042,23.7971,23.7971,862600.0
2008-06-13 09:35:00,30.14,30.2,30.0,30.03,979800.0,23.805,23.8524,23.6944,23.7181,979800.0
2008-06-13 09:40:00,30.02,30.25,30.0,30.1,498200.0,23.7102,23.8919,23.6944,23.7734,498200.0
2008-06-13 09:45:00,30.1,30.12,30.05,30.11,477100.0,23.7734,23.7892,23.7339,23.7813,477100.0
2008-06-13 09:50:00,30.11,30.2,30.07,30.18,363800.0,23.7813,23.8524,23.7497,23.8366,363800.0
2008-06-13 09:55:00,30.18,30.23,30.12,30.14,326900.0,23.8366,23.8761,23.7892,23.805,326900.0
2008-06-13 10:00:00,30.13,30.43,30.1,30.41,340500.0,23.7971,24.0341,23.7734,24.0183,340500.0
2008-06-13 10:05:00,30.42,30.46,30.26,30.3,353300.0,24.0262,24.0578,23.8998,23.9314,353300.0
2008-06-13 10:10:00,30.3,30.45,30.25,30.39,164200.0,23.9314,24.0499,23.8919,24.0025,164200.0
2008-06-13 10:15:00,30.39,30.53,30.39,30.5,346900.0,24.0025,24.113,24.0025,24.0894,346900.0
2008-06-13 10:20:00,30.5,30.65,30.49,30.56,323800.0,24.0894,24.2078,24.0815,24.1367,323800.0
2008-06-13 10:25:00,30.56,30.56,30.46,30.48,176900.0,24.1367,24.1367,24.0578,24.0736,176900.0
2008-06-13 10:30:00,30.48,30.55,30.46,30.49,188600.0,24.0736,24.1288,24.0578,24.0815,188600.0
2008-06-13 10:35:00,30.49,30.51,30.46,30.48,161400.0,24.0815,24.0972,24.0578,24.0736,161400.0
2008-06-13 10:40:00,30.48,30.58,30.47,30.55,242000.0,24.0736,24.1525,24.0657,24.1288,242000.0
2008-06-13 10:45:00,30.55,30.67,30.54,30.6,209400.0,24.1288,24.2236,24.1209,24.1683,209400.0
2008-06-13 10:50:00,30.6,30.62,30.56,30.59,354200.0,24.1683,24.1841,24.1367,24.1604,354200.0
2008-06-13 10:55:00,30.59,30.6,30.49,30.6,170400.0,24.1604,24.1683,24.0815,24.1683,170400.0
2008-06-13 11:00:00,30.6,30.66,30.57,30.61,267500.0,24.1683,24.2157,24.1446,24.1762,267500.0
2008-06-13 11:05:00,30.61,30.74,30.6,30.72,262300.0,24.1762,24.2789,24.1683,24.2631,262300.0
2008-06-13 11:10:00,30.72,30.73,30.65,30.66,167700.0,24.2631,24.271,24.2078,24.2157,167700.0
2008-06-13 11:15:00,30.66,30.73,30.65,30.69,191700.0,24.2157,24.271,24.2078,24.2394,191700.0
2008-06-13 11:20:00,30.68,30.88,30.68,30.84,416400.0,24.2315,24.3895,24.2315,24.3579,416400.0
2008-06-13 11:25:00,30.85,30.89,30.84,30.84,355200.0,24.3658,24.3974,24.3579,24.3579,355200.0
2008-06-13 11:30:00,30.84,30.85,30.69,30.7,208900.0,24.3579,24.3658,24.2394,24.2473,208900.0
2008-06-13 11:35:00,30.69,30.69,30.59,30.59,87600.0,24.2394,24.2394,24.1604,24.1604,87600.0
2008-06-13 11:40:00,30.59,30.65,30.58,30.61,308400.0,24.1604,24.2078,24.1525,24.1762,308400.0
2008-06-13 11:45:00,30.6,30.63,30.6,30.62,56400.0,24.1683,24.192,24.1683,24.1841,56400.0
2008-06-13 11:50:00,30.62,30.67,30.61,30.66,100300.0,24.1841,24.2236,24.1762,24.2157,100300.0
2008-06-13 11:55:00,30.66,30.77,30.66,30.77,127900.0,24.2157,24.3026,24.2157,24.3026,127900.0
2008-06-13 12:00:00,30.76,30.77,30.74,30.76,74800.0,24.2947,24.3026,24.2789,24.2947,74800.0
2008-06-13 12:05:00,30.75,30.76,30.72,30.75,102200.0,24.2868,24.2947,24.2631,24.2868,102200.0
2008-06-13 12:10:00,30.75,30.75,30.74,30.75,55200.0,24.2868,24.2868,24.2789,24.2868,55200.0
2008-06-13 12:15:00,30.75,30.75,30.74,30.75,79300.0,24.2868,24.2868,24.2789,24.2868,79300.0
2008-06-13 12:20:00,30.75,30.76,30.73,30.74,409000.0,24.2868,24.2947,24.271,24.2789,409000.0
2008-06-13 12:25:00,30.73,30.73,30.69,30.72,57800.0,24.271,24.271,24.2394,24.2631,57800.0
2008-06-13 12:30:00,30.72,30.74,30.72,30.74,62300.0,24.2631,24.2789,24.2631,24.2789,62300.0
2008-06-13 12:35:00,30.73,30.74,30.71,30.72,178300.0,24.271,24.2789,24.2552,24.2631,178300.0
2008-06-13 12:40:00,30.71,30.71,30.65,30.65,91400.0,24.2552,24.2552,24.2078,24.2078,91400.0
2008-06-13 12:45:00,30.65,30.68,30.65,30.66,67100.0,24.2078,24.2315,24.2078,24.2157,67100.0
2008-06-13 12:50:00,30.66,30.68,30.65,30.67,109600.0,24.2157,24.2315,24.2078,24.2236,109600.0
2008-06-13 12:55:00,30.68,30.72,30.67,30.71,34200.0,24.2315,24.2631,24.2236,24.2552,34200.0
2008-06-13 13:00:00,30.71,30.73,30.68,30.69,67200.0,24.2552,24.271,24.2315,24.2394,67200.0
2008-06-13 13:05:00,30.69,30.7,30.66,30.68,87100.0,24.2394,24.2473,24.2157,24.2315,87100.0
2008-06-13 13:10:00,30.68,30.69,30.66,30.68,119600.0,24.2315,24.2394,24.2157,24.2315,119600.0
2008-06-13 13:15:00,30.68,30.68,30.67,30.67,90400.0,24.2315,24.2315,24.2236,24.2236,90400.0
2008-06-13 13:20:00,30.67,30.7,30.66,30.7,122400.0,24.2236,24.2473,24.2157,24.2473,122400.0
2008-06-13 13:25:00,30.69,30.71,30.68,30.7,274800.0,24.2394,24.2552,24.2315,24.2473,274800.0
2008-06-13 13:30:00,30.7,30.71,30.69,30.71,65600.0,24.2473,24.2552,24.2394,24.2552,65600.0
2008-06-13 13:35:00,30.71,30.71,30.67,30.67,123000.0,24.2552,24.2552,24.2236,24.2236,123000.0
2008-06-13 13:40:00,30.66,30.67,30.54,30.6,1294200.0,24.2157,24.2236,24.1209,24.1683,1294200.0
2008-06-13 13:45:00,30.6,30.64,30.59,30.61,96100.0,24.1683,24.1999,24.1604,24.1762,96100.0
2008-06-13 13:50:00,30.61,30.62,30.59,30.6,100200.0,24.1762,24.1841,24.1604,24.1683,100200.0
2008-06-13 13:55:00,30.6,30.61,30.6,30.6,130300.0,24.1683,24.1762,24.1683,24.1683,130300.0
2008-06-13 14:00:00,30.6,30.61,30.54,30.54,198400.0,24.1683,24.1762,24.1209,24.1209,198400.0
2008-06-13 14:05:00,30.55,30.56,30.52,30.55,144900.0,24.1288,24.1367,24.1051,24.1288,144900.0
2008-06-13 14:10:00,30.55,30.55,30.5,30.54,186000.0,24.1288,24.1288,24.0894,24.1209,186000.0
2008-06-13 14:15:00,30.53,30.58,30.52,30.52,158900.0,24.113,24.1525,24.1051,24.1051,158900.0
2008-06-13 14:20:00,30.53,30.53,30.5,30.52,79600.0,24.113,24.113,24.0894,24.1051,79600.0
2008-06-13 14:25:00,30.52,30.53,30.49,30.49,99900.0,24.1051,24.113,24.0815,24.0815,99900.0
2008-06-13 14:30:00,30.49,30.5,30.47,30.48,165100.0,24.0815,24.0894,24.0657,24.0736,165100.0
2008-06-13 14:35:00,30.48,30.48,30.44,30.44,148800.0,24.0736,24.0736,24.042,24.042,148800.0
2008-06-13 14:40:00,30.44,30.47,30.43,30.46,146400.0,24.042,24.0657,24.0341,24.0578,146400.0
2008-06-13 14:45:00,30.46,30.5,30.44,30.5,117900.0,24.0578,24.0894,24.042,24.0894,117900.0
2008-06-13 14:50:00,30.49,30.53,30.48,30.52,69200.0,24.0815,24.113,24.0736,24.1051,69200.0
2008-06-13 14:55:00,30.52,30.55,30.49,30.5,128000.0,24.1051,24.1288,24.0815,24.0894,128000.0
2008-06-13 15:00:00,30.5,30.5,30.49,30.5,73900.0,24.0894,24.0894,24.0815,24.0894,73900.0
2008-06-13 15:05:00,30.5,30.5,30.49,30.5,135200.0,24.0894,24.0894,24.0815,24.0894,135200.0
2008-06-13 15:10:00,30.5,30.5,30.49,30.5,75900.0,24.0894,24.0894,24.0815,24.0894,75900.0
2008-06-13 15:15:00,30.49,30.51,30.47,30.48,303300.0,24.0815,24.0972,24.0657,24.0736,303300.0
2008-06-13 15:20:00,30.48,30.49,30.43,30.48,133400.0,24.0736,24.0815,24.0341,24.0736,133400.0
2008-06-13 15:25:00,30.48,30.49,30.41,30.41,114100.0,24.0736,24.0815,24.0183,24.0183,114100.0
2008-06-13 15:30:00,30.41,30.43,30.4,30.43,164500.0,24.0183,24.0341,24.0104,24.0341,164500.0
2008-06-13 15:35:00,30.43,30.58,30.43,30.58,348500.0,24.0341,24.1525,24.0341,24.1525,348500.0
2008-06-13 15:40:00,30.58,30.64,30.48,30.54,543900.0,24.1525,24.1999,24.0736,24.1209,543900.0
2008-06-13 15:45:00,30.54,30.65,30.53,30.63,279900.0,24.1209,24.2078,24.113,24.192,279900.0
2008-06-13 15:50:00,30.63,30.69,30.63,30.68,266700.0,24.192,24.2394,24.192,24.2315,266700.0
2008-06-13 15:55:00,30.68,30.76,30.65,30.76,356400.0,24.2315,24.2947,24.2078,24.2947,356400.0
2008-06-16 09:30:00,30.65,30.74,30.54,30.56,161900.0,24.2078,24.2789,24.1209,24.1367,161900.0
2008-06-16 09:35:00,30.55,30.67,30.55,30.58,120000.0,24.1288,24.2236,24.1288,24.1525,120000.0
2008-06-16 09:40:00,30.58,30.67,30.56,30.59,168200.0,24.1525,24.2236,24.1367,24.1604,168200.0
2008-06-16 09:45:00,30.59,30.61,30.26,30.27,256100.0,24.1604,24.1762,23.8998,23.9077,256100.0
2008-06-16 09:50:00,30.26,30.33,30.25,30.3,142100.0,23.8998,23.9551,23.8919,23.9314,142100.0
2008-06-16 09:55:00,30.3,30.36,30.26,30.29,234100.0,23.9314,23.9788,23.8998,23.9235,234100.0
2008-06-16 10:00:00,30.28,30.29,30.16,30.22,238900.0,23.9156,23.9235,23.8208,23.8682,238900.0
2008-06-16 10:05:00,30.22,30.22,30.06,30.08,342800.0,23.8682,23.8682,23.7418,23.7576,342800.0
2008-06-16 10:10:00,30.08,30.11,30.02,30.05,314600.0,23.7576,23.7813,23.7102,23.7339,314600.0
2008-06-16 10:15:00,30.06,30.09,30.0,30.08,280200.0,23.7418,23.7655,23.6944,23.7576,280200.0
2008-06-16 10:20:00,30.08,30.14,29.99,30.0,261000.0,23.7576,23.805,23.6865,23.6944,261000.0
2008-06-16 10:25:00,30.01,30.01,29.92,29.95,230100.0,23.7023,23.7023,23.6313,23.655,230100.0
2008-06-16 10:30:00,29.96,30.04,29.94,30.0,292900.0,23.6629,23.726,23.6471,23.6944,292900.0
2008-06-16 10:35:00,30.0,30.02,29.99,30.0,249700.0,23.6944,23.7102,23.6865,23.6944,249700.0
2008-06-16 10:40:00,30.0,30.14,30.0,30.13,111200.0,23.6944,23.805,23.6944,23.7971,111200.0
2008-06-16 10:45:00,30.13,30.14,30.05,30.13,78500.0,23.7971,23.805,23.7339,23.7971,78500.0
2008-06-16 10:50:00,30.13,30.19,30.12,30.17,66100.0,23.7971,23.8445,23.7892,23.8287,66100.0
2008-06-16 10:55:00,30.17,30.35,30.16,30.35,151800.0,23.8287,23.9709,23.8208,23.9709,151800.0
2008-06-16 11:00:00,30.34,30.41,30.3,30.3,183400.0,23.963,24.0183,23.9314,23.9314,183400.0
2008-06-16 11:05:00,30.31,30.34,30.29,30.34,120800.0,23.9393,23.963,23.9235,23.963,120800.0
2008-06-16 11:10:00,30.34,30.34,30.25,30.3,81800.0,23.963,23.963,23.8919,23.9314,81800.0
2008-06-16 11:15:00,30.29,30.32,30.27,30.27,39600.0,23.9235,23.9472,23.9077,23.9077,39600.0
2008-06-16 11:20:00,30.27,30.28,30.27,30.27,59400.0,23.9077,23.9156,23.9077,23.9077,59400.0
2008-06-16 11:25:00,30.27,30.28,30.19,30.2,73400.0,23.9077,23.9156,23.8445,23.8524,73400.0
2008-06-16 11:30:00,30.2,30.26,30.19,30.23,78200.0,23.8524,23.8998,23.8445,23.8761,78200.0
2008-06-16 11:35:00,30.23,30.24,30.22,30.22,78600.0,23.8761,23.884,23.8682,23.8682,78600.0
2008-06-16 11:40:00,30.23,30.24,30.21,30.23,51000.0,23.8761,23.884,23.8603,23.8761,51000.0
2008-06-16 11:45:00,30.24,30.25,30.23,30.24,63000.0,23.884,23.8919,23.8761,23.884,63000.0
2008-06-16 11:50:00,30.24,30.3,30.24,30.27,179800.0,23.884,23.9314,23.884,23.9077,179800.0
2008-06-16 11:55:00,30.26,30.29,30.25,30.27,41800.0,23.8998,23.9235,23.8919,23.9077,41800.0
2008-06-16 12:00:00,30.27,30.29,30.19,30.21,129800.0,23.9077,23.9235,23.8445,23.8603,129800.0
2008-06-16 12:05:00,30.2,30.28,30.2,30.28,100800.0,23.8524,23.9156,23.8524,23.9156,100800.0
2008-06-16 12:10:00,30.28,30.28,30.24,30.27,81800.0,23.9156,23.9156,23.884,23.9077,81800.0
2008-06-16 12:15:00,30.27,30.28,30.23,30.27,126200.0,23.9077,23.9156,23.8761,23.9077,126200.0
2008-06-16 12:20:00,30.26,30.27,30.23,30.25,109400.0,23.8998,23.9077,23.8761,23.8919,109400.0
2008-06-16 12:25:00,30.25,30.26,30.23,30.23,121200.0,23.8919,23.8998,23.8761,23.8761,121200.0
2008-06-16 12:30:00,30.23,30.24,30.21,30.22,98200.0,23.8761,23.884,23.8603,23.8682,98200.0
2008-06-16 12:35:00,30.22,30.25,30.2,30.24,139200.0,23.8682,23.8919,23.8524,23.884,139200.0
2008-06-16 12:40:00,30.25,30.25,30.2,30.2,194900.0,23.8919,23.8919,23.8524,23.8524,194900.0
2008-06-16 12:45:00,30.2,30.22,30.2,30.21,34000.0,23.8524,23.8682,23.8524,23.8603,34000.0
2008-06-16 12:50:00,30.21,30.23,30.2,30.22,143000.0,23.8603,23.8761,23.8524,23.8682,143000.0
2008-06-16 12:55:00,30.22,30.23,30.21,30.22,37100.0,23.8682,23.8761,23.8603,23.8682,37100.0
2008-06-16 13:00:00,30.22,30.23,30.2,30.2,50900.0,23.8682,23.8761,23.8524,23.8524,50900.0
2008-06-16 13:05:00,30.2,30.2,30.16,30.16,89100.0,23.8524,23.8524,23.8208,23.8208,89100.0
2008-06-16 13:10:00,30.16,30.25,30.15,30.24,97600.0,23.8208,23.8919,23.8129,23.884,97600.0
2008-06-16 13:15:00,30.23,30.27,30.21,30.23,235400.0,23.8761,23.9077,23.8603,23.8761,235400.0
2008-06-16 13:20:00,30.23,30.23,30.17,30.17,74800.0,23.8761,23.8761,23.8287,23.8287,74800.0
2008-06-16 13:25:00,30.18,30.25,30.18,30.25,150000.0,23.8366,23.8919,23.8366,23.8919,150000.0
2008-06-16 13:30:00,30.25,30.26,30.24,30.25,92300.0,23.8919,23.8998,23.884,23.8919,92300.0
2008-06-16 13:35:00,30.26,30.27,30.21,30.21,201300.0,23.8998,23.9077,23.8603,23.8603,201300.0
2008-06-16 13:40:00,30.22,30.24,30.19,30.21,164400.0,23.8682,23.884,23.8445,23.8603,164400.0
2008-06-16 13:45:00,30.2,30.21,30.16,30.2,143500.0,23.8524,23.8603,23.8208,23.8524,143500.0
2008-06-16 13:50:00,30.2,30.21,30.19,30.2,62500.0,23.8524,23.8603,23.8445,23.8524,62500.0
2008-06-16 13:55:00,30.2,30.21,30.2,30.2,37800.0,23.8524,23.8603,23.8524,23.8524,37800.0
2008-06-16 14:00:00,30.21,30.21,30.2,30.21,142000.0,23.8603,23.8603,23.8524,23.8603,142000.0
2008-06-16 14:05:00,30.21,30.23,30.2,30.22,200600.0,23.8603,23.8761,23.8524,23.8682,200600.0
2008-06-16 14:10:00,30.21,30.22,30.19,30.19,47900.0,23.8603,23.8682,23.8445,23.8445,47900.0
2008-06-16 14:15:00,30.19,30.21,30.17,30.2,80300.0,23.8445,23.8603,23.8287,23.8524,80300.0
2008-06-16 14:20:00,30.19,30.22,30.17,30.17,52400.0,23.8445,23.8682,23.8287,23.8287,52400.0
2008-06-16 14:25:00,30.18,30.2,30.17,30.18,114400.0,23.8366,23.8524,23.8287,23.8366,114400.0
2008-06-16 14:30:00,30.18,30.18,30.14,30.17,126700.0,23.8366,23.8366,23.805,23.8287,126700.0
2008-06-16 14:35:00,30.16,30.17,30.14,30.16,74800.0,23.8208,23.8287,23.805,23.8208,74800.0
2008-06-16 14:40:00,30.16,30.19,30.15,30.19,41500.0,23.8208,23.8445,23.8129,23.8445,41500.0
2008-06-16 14:45:00,30.19,30.19,30.15,30.15,65900.0,23.8445,23.8445,23.8129,23.8129,65900.0
2008-06-16 14:50:00,30.15,30.19,30.15,30.18,60900.0,23.8129,23.8445,23.8129,23.8366,60900.0
2008-06-16 14:55:00,30.18,30.19,30.15,30.15,93000.0,23.8366,23.8445,23.8129,23.8129,93000.0
2008-06-16 15:00:00,30.16,30.19,30.15,30.17,227000.0,23.8208,23.8445,23.8129,23.8287,227000.0
2008-06-16 15:05:00,30.16,30.17,30.15,30.16,87500.0,23.8208,23.8287,23.8129,23.8208,87500.0
2008-06-16 15:10:00,30.15,30.17,30.15,30.17,88500.0,23.8129,23.8287,23.8129,23.8287,88500.0
2008-06-16 15:15:00,30.17,30.18,30.16,30.17,66300.0,23.8287,23.8366,23.8208,23.8287,66300.0
2008-06-16 15:20:00,30.17,30.18,30.15,30.16,138400.0,23.8287,23.8366,23.8129,23.8208,138400.0
2008-06-16 15:25:00,30.15,30.18,30.14,30.17,70400.0,23.8129,23.8366,23.805,23.8287,70400.0
2008-06-16 15:30:00,30.17,30.19,30.16,30.17,100300.0,23.8287,23.8445,23.8208,23.8287,100300.0
2008-06-16 15:35:00,30.16,30.18,30.14,30.15,280600.0,23.8208,23.8366,23.805,23.8129,280600.0
2008-06-16 15:40:00,30.15,30.19,30.14,30.19,153300.0,23.8129,23.8445,23.805,23.8445,153300.0
2008-06-16 15:45:00,30.19,30.2,30.15,30.17,131500.0,23.8445,23.8524,23.8129,23.8287,131500.0
2008-06-16 15:50:00,30.16,30.18,30.13,30.17,335100.0,23.8208,23.8366,23.7971,23.8287,335100.0
2008-06-16 15:55:00,30.17,30.2,30.14,30.16,363500.0,23.8287,23.8524,23.805,23.8208,363500.0
2008-06-17 09:30:00,30.2,30.37,30.06,30.35,155900.0,23.8524,23.9867,23.7418,23.9709,155900.0
2008-06-17 09:35:00,30.34,30.34,30.2,30.23,116000.0,23.963,23.963,23.8524,23.8761,116000.0
2008-06-17 09:40:00,30.23,30.34,30.2,30.31,155000.0,23.8761,23.963,23.8524,23.9393,155000.0
2008-06-17 09:45:00,30.31,30.36,30.25,30.26,615200.0,23.9393,23.9788,23.8919,23.8998,615200.0
2008-06-17 09:50:00,30.26,30.32,30.25,30.3,124800.0,23.8998,23.9472,23.8919,23.9314,124800.0
2008-06-17 09:55:00,30.3,30.31,30.26,30.3,72200.0,23.9314,23.9393,23.8998,23.9314,72200.0
2008-06-17 10:00:00,30.3,30.32,30.26,30.27,62400.0,23.9314,23.9472,23.8998,23.9077,62400.0
2008-06-17 10:05:00,30.27,30.28,30.25,30.25,117500.0,23.9077,23.9156,23.8919,23.8919,117500.0
2008-06-17 10:10:00,30.26,30.36,30.25,30.35,90600.0,23.8998,23.9788,23.8919,23.9709,90600.0
2008-06-17 10:15:00,30.34,30.37,30.34,30.34,64100.0,23.963,23.9867,23.963,23.963,64100.0
2008-06-17 10:20:00,30.35,30.35,30.25,30.26,79000.0,23.9709,23.9709,23.8919,23.8998,79000.0
2008-06-17 10:25:00,30.26,30.33,30.26,30.3,38800.0,23.8998,23.9551,23.8998,23.9314,38800.0
2008-06-17 10:30:00,30.3,30.33,30.3,30.3,75500.0,23.9314,23.9551,23.9314,23.9314,75500.0
2008-06-17 10:35:00,30.3,30.36,30.28,30.36,86100.0,23.9314,23.9788,23.9156,23.9788,86100.0
2008-06-17 10:40:00,30.36,30.37,30.32,30.34,97100.0,23.9788,23.9867,23.9472,23.963,97100.0
2008-06-17 10:45:00,30.35,30.36,30.27,30.29,55400.0,23.9709,23.9788,23.9077,23.9235,55400.0
2008-06-17 10:50:00,30.29,30.3,30.26,30.29,41600.0,23.9235,23.9314,23.8998,23.9235,41600.0
2008-06-17 10:55:00,30.29,30.38,30.29,30.35,98000.0,23.9235,23.9946,23.9235,23.9709,98000.0
2008-06-17 11:00:00,30.36,30.45,30.35,30.45,76600.0,23.9788,24.0499,23.9709,24.0499,76600.0
2008-06-17 11:05:00,30.45,30.48,30.38,30.39,44700.0,24.0499,24.0736,23.9946,24.0025,44700.0
2008-06-17 11:10:00,30.39,30.49,30.39,30.48,101300.0,24.0025,24.0815,24.0025,24.0736,101300.0
2008-06-17 11:15:00,30.48,30.51,30.43,30.5,176100.0,24.0736,24.0972,24.0341,24.0894,176100.0
2008-06-17 11:20:00,30.5,30.5,30.45,30.45,53500.0,24.0894,24.0894,24.0499,24.0499,53500.0
2008-06-17 11:25:00,30.44,30.46,30.36,30.41,146300.0,24.042,24.0578,23.9788,24.0183,146300.0
2008-06-17 11:30:00,30.41,30.44,30.35,30.35,39500.0,24.0183,24.042,23.9709,23.9709,39500.0
2008-06-17 11:35:00,30.35,30.41,30.33,30.4,33000.0,23.9709,24.0183,23.9551,24.0104,33000.0
2008-06-17 11:40:00,30.41,30.44,30.4,30.4,40500.0,24.0183,24.042,24.0104,24.0104,40500.0
2008-06-17 11:45:00,30.39,30.41,30.32,30.33,52600.0,24.0025,24.0183,23.9472,23.9551,52600.0
2008-06-17 11:50:00,30.33,30.38,30.31,30.37,84400.0,23.9551,23.9946,23.9393,23.9867,84400.0
2008-06-17 11:55:00,30.37,30.37,30.25,30.31,49400.0,23.9867,23.9867,23.8919,23.9393,49400.0
2008-06-17 12:00:00,30.3,30.31,30.25,30.29,47900.0,23.9314,23.9393,23.8919,23.9235,47900.0
2008-06-17 12:05:00,30.29,30.32,30.27,30.31,38400.0,23.9235,23.9472,23.9077,23.9393,38400.0
2008-06-17 12:10:00,30.31,30.31,30.24,30.25,59300.0,23.9393,23.9393,23.884,23.8919,59300.0
2008-06-17 12:15:00,30.26,30.26,30.2,30.24,77500.0,23.8998,23.8998,23.8524,23.884,77500.0
2008-06-17 12:20:00,30.23,30.24,30.21,30.21,41300.0,23.8761,23.884,23.8603,23.8603,41300.0
2008-06-17 12:25:00,30.22,30.26,30.21,30.23,123700.0,23.8682,23.8998,23.8603,23.8761,123700.0
2008-06-17 12:30:00,30.23,30.27,30.21,30.25,58800.0,23.8761,23.9077,23.8603,23.8919,58800.0
2008-06-17 12:35:00,30.26,30.26,30.19,30.2,57200.0,23.8998,23.8998,23.8445,23.8524,57200.0
2008-06-17 12:40:00,30.2,30.23,30.2,30.21,28400.0,23.8524,23.8761,23.8524,23.8603,28400.0
2008-06-17 12:45:00,30.2,30.28,30.2,30.25,75300.0,23.8524,23.9156,23.8524,23.8919,75300.0
2008-06-17 12:50:00,30.26,30.26,30.19,30.19,41300.0,23.8998,23.8998,23.8445,23.8445,41300.0
2008-06-17 12:55:00,30.19,30.21,30.19,30.21,18300.0,23.8445,23.8603,23.8445,23.8603,18300.0
2008-06-17 13:00:00,30.21,30.21,30.2,30.2,33700.0,23.8603,23.8603,23.8524,23.8524,33700.0
2008-06-17 13:05:00,30.2,30.25,30.2,30.24,42500.0,23.8524,23.8919,23.8524,23.884,42500.0
2008-06-17 13:10:00,30.25,30.25,30.24,30.24,22900.0,23.8919,23.8919,23.884,23.884,22900.0
2008-06-17 13:15:00,30.24,30.24,30.2,30.2,34100.0,23.884,23.884,23.8524,23.8524,34100.0
2008-06-17 13:20:00,30.2,30.21,30.17,30.19,52300.0,23.8524,23.8603,23.8287,23.8445,52300.0
2008-06-17 13:25:00,30.2,30.21,30.15,30.15,48200.0,23.8524,23.8603,23.8129,23.8129,48200.0
2008-06-17 13:30:00,30.16,30.18,30.15,30.18,30800.0,23.8208,23.8366,23.8129,23.8366,30800.0
2008-06-17 13:35:00,30.17,30.2,30.15,30.17,67400.0,23.8287,23.8524,23.8129,23.8287,67400.0
2008-06-17 13:40:00,30.17,30.22,30.17,30.21,70000.0,23.8287,23.8682,23.8287,23.8603,70000.0
2008-06-17 13:45:00,30.2,30.21,30.2,30.21,29500.0,23.8524,23.8603,23.8524,23.8603,29500.0
2008-06-17 13:50:00,30.21,30.21,30.16,30.16,36800.0,23.8603,23.8603,23.8208,23.8208,36800.0
2008-06-17 13:55:00,30.16,30.17,30.14,30.15,28800.0,23.8208,23.8287,23.805,23.8129,28800.0
2008-06-17 14:00:00,30.15,30.16,30.12,30.12,16900.0,23.8129,23.8208,23.7892,23.7892,16900.0
2008-06-17 14:05:00,30.12,30.12,30.03,30.03,56400.0,23.7892,23.7892,23.7181,23.7181,56400.0
2008-06-17 14:10:00,30.03,30.04,29.99,30.01,165400.0,23.7181,23.726,23.6865,23.7023,165400.0
2008-06-17 14:15:00,30.0,30.08,30.0,30.07,102400.0,23.6944,23.7576,23.6944,23.7497,102400.0
2008-06-17 14:20:00,30.07,30.09,30.0,30.01,109200.0,23.7497,23.7655,23.6944,23.7023,109200.0
2008-06-17 14:25:00,30.01,30.03,30.0,30.02,26300.0,23.7023,23.7181,23.6944,23.7102,26300.0
2008-06-17 14:30:00,30.02,30.04,30.0,30.01,89200.0,23.7102,23.726,23.6944,23.7023,89200.0
2008-06-17 14:35:00,30.01,30.02,30.01,30.01,36700.0,23.7023,23.7102,23.7023,23.7023,36700.0
2008-06-17 14:40:00,30.01,30.11,30.01,30.11,66300.0,23.7023,23.7813,23.7023,23.7813,66300.0
2008-06-17 14:45:00,30.1,30.11,30.09,30.1,31600.0,23.7734,23.7813,23.7655,23.7734,31600.0
2008-06-17 14:50:00,30.1,30.13,30.1,30.1,68800.0,23.7734,23.7971,23.7734,23.7734,68800.0
2008-06-17 14:55:00,30.1,30.13,30.09,30.1,103000.0,23.7734,23.7971,23.7655,23.7734,103000.0
2008-06-17 15:00:00,30.1,30.11,30.05,30.07,68900.0,23.7734,23.7813,23.7339,23.7497,68900.0
2008-06-17 15:05:00,30.07,30.07,30.03,30.03,103300.0,23.7497,23.7497,23.7181,23.7181,103300.0
2008-06-17 15:10:00,30.03,30.04,30.01,30.03,110600.0,23.7181,23.726,23.7023,23.7181,110600.0
2008-06-17 15:15:00,30.03,30.04,30.0,30.0,94600.0,23.7181,23.726,23.6944,23.6944,94600.0
2008-06-17 15:20:00,30.0,30.02,30.0,30.0,585900.0,23.6944,23.7102,23.6944,23.6944,585900.0
2008-06-17 15:25:00,30.0,30.02,30.0,30.01,69100.0,23.6944,23.7102,23.6944,23.7023,69100.0
2008-06-17 15:30:00,30.01,30.03,30.0,30.02,134600.0,23.7023,23.7181,23.6944,23.7102,134600.0
2008-06-17 15:35:00,30.02,30.02,29.96,30.01,194500.0,23.7102,23.7102,23.6629,23.7023,194500.0
2008-06-17 15:40:00,30.01,30.02,29.97,30.0,206000.0,23.7023,23.7102,23.6707,23.6944,206000.0
2008-06-17 15:45:00,30.0,30.03,30.0,30.01,146500.0,23.6944,23.7181,23.6944,23.7023,146500.0
2008-06-17 15:50:00,30.02,30.02,30.0,30.0,163700.0,23.7102,23.7102,23.6944,23.6944,163700.0
2008-06-17 15:55:00,30.01,30.03,29.98,30.0,261100.0,23.7023,23.7181,23.6786,23.6944,261100.0
2008-06-18 09:30:00,29.97,30.03,29.9,29.99,180400.0,23.6707,23.7181,23.6155,23.6865,180400.0
2008-06-18 09:35:00,30.0,30.01,29.89,29.98,229600.0,23.6944,23.7023,23.6076,23.6786,229600.0
2008-06-18 09:40:00,29.99,30.01,29.95,29.98,542500.0,23.6865,23.7023,23.655,23.6786,542500.0
2008-06-18 09:45:00,29.98,30.01,29.96,30.0,555600.0,23.6786,23.7023,23.6629,23.6944,555600.0
2008-06-18 09:50:00,30.0,30.12,29.99,30.07,578600.0,23.6944,23.7892,23.6865,23.7497,578600.0
2008-06-18 09:55:00,30.08,30.08,30.03,30.06,247200.0,23.7576,23.7576,23.7181,23.7418,247200.0
2008-06-18 10:00:00,30.06,30.26,30.05,30.24,327000.0,23.7418,23.8998,23.7339,23.884,327000.0
2008-06-18 10:05:00,30.25,30.25,30.15,30.19,386500.0,23.8919,23.8919,23.8129,23.8445,386500.0
2008-06-18 10:10:00,30.19,30.4,30.19,30.29,318500.0,23.8445,24.0104,23.8445,23.9235,318500.0
2008-06-18 10:15:00,30.29,30.31,30.21,30.23,317400.0,23.9235,23.9393,23.8603,23.8761,317400.0
2008-06-18 10:20:00,30.23,30.26,30.15,30.19,185400.0,23.8761,23.8998,23.8129,23.8445,185400.0
2008-06-18 10:25:00,30.19,30.21,30.17,30.17,67700.0,23.8445,23.8603,23.8287,23.8287,67700.0
2008-06-18 10:30:00,30.18,30.18,30.14,30.15,287800.0,23.8366,23.8366,23.805,23.8129,287800.0
2008-06-18 10:35:00,30.15,30.25,30.14,30.23,215300.0,23.8129,23.8919,23.805,23.8761,215300.0
2008-06-18 10:40:00,30.24,30.25,30.2,30.2,83500.0,23.884,23.8919,23.8524,23.8524,83500.0
2008-06-18 10:45:00,30.2,30.22,30.16,30.21,202800.0,23.8524,23.8682,23.8208,23.8603,202800.0
2008-06-18 10:50:00,30.2,30.21,30.18,30.2,248100.0,23.8524,23.8603,23.8366,23.8524,248100.0
2008-06-18 10:55:00,30.2,30.23,30.19,30.22,134000.0,23.8524,23.8761,23.8445,23.8682,134000.0
2008-06-18 11:00:00,30.23,30.23,30.17,30.2,144100.0,23.8761,23.8761,23.8287,23.8524,144100.0
2008-06-18 11:05:00,30.2,30.22,30.19,30.21,38700.0,23.8524,23.8682,23.8445,23.8603,38700.0
2008-06-18 11:10:00,30.21,30.23,30.19,30.2,65900.0,23.8603,23.8761,23.8445,23.8524,65900.0
2008-06-18 11:15:00,30.21,30.21,30.19,30.21,79500.0,23.8603,23.8603,23.8445,23.8603,79500.0
2008-06-18 11:20:00,30.2,30.21,30.2,30.21,41800.0,23.8524,23.8603,23.8524,23.8603,41800.0
2008-06-18 11:25:00,30.21,30.25,30.2,30.21,146200.0,23.8603,23.8919,23.8524,23.8603,146200.0
2008-06-18 11:30:00,30.21,30.25,30.21,30.23,65500.0,23.8603,23.8919,23.8603,23.8761,65500.0
2008-06-18 11:35:00,30.23,30.28,30.23,30.27,87600.0,23.8761,23.9156,23.8761,23.9077,87600.0
2008-06-18 11:40:00,30.28,30.3,30.25,30.26,85200.0,23.9156,23.9314,23.8919,23.8998,85200.0
2008-06-18 11:45:00,30.26,30.27,30.25,30.26,84600.0,23.8998,23.9077,23.8919,23.8998,84600.0
2008-06-18 11:50:00,30.26,30.28,30.25,30.25,364500.0,23.8998,23.9156,23.8919,23.8919,364500.0
2008-06-18 11:55:00,30.25,30.31,30.25,30.28,175100.0,23.8919,23.9393,23.8919,23.9156,175100.0
2008-06-18 12:00:00,30.27,30.28,30.25,30.28,53800.0,23.9077,23.9156,23.8919,23.9156,53800.0
2008-06-18 12:05:00,30.28,30.36,30.27,30.31,126600.0,23.9156,23.9788,23.9077,23.9393,126600.0
2008-06-18 12:10:00,30.31,30.31,30.3,30.31,56600.0,23.9393,23.9393,23.9314,23.9393,56600.0
2008-06-18 12:15:00,30.31,30.31,30.26,30.27,32100.0,23.9393,23.9393,23.8998,23.9077,32100.0
2008-06-18 12:20:00,30.26,30.27,30.21,30.22,112300.0,23.8998,23.9077,23.8603,23.8682,112300.0
2008-06-18 12:25:00,30.23,30.26,30.23,30.25,321200.0,23.8761,23.8998,23.8761,23.8919,321200.0
2008-06-18 12:30:00,30.26,30.27,30.25,30.26,60900.0,23.8998,23.9077,23.8919,23.8998,60900.0
2008-06-18 12:35:00,30.26,30.27,30.26,30.26,37800.0,23.8998,23.9077,23.8998,23.8998,37800.0
2008-06-18 12:40:00,30.26,30.27,30.24,30.27,303400.0,23.8998,23.9077,23.884,23.9077,303400.0
2008-06-18 12:45:00,30.27,30.29,30.26,30.29,116200.0,23.9077,23.9235,23.8998,23.9235,116200.0
2008-06-18 12:50:00,30.29,30.32,30.28,30.31,96300.0,23.9235,23.9472,23.9156,23.9393,96300.0
2008-06-18 12:55:00,30.31,30.35,30.31,30.34,60600.0,23.9393,23.9709,23.9393,23.963,60600.0
2008-06-18 13:00:00,30.33,30.33,30.27,30.28,102200.0,23.9551,23.9551,23.9077,23.9156,102200.0
2008-06-18 13:05:00,30.28,30.31,30.27,30.29,141600.0,23.9156,23.9393,23.9077,23.9235,141600.0
2008-06-18 13:10:00,30.29,30.3,30.26,30.26,132800.0,23.9235,23.9314,23.8998,23.8998,132800.0
2008-06-18 13:15:00,30.27,30.28,30.25,30.27,104100.0,23.9077,23.9156,23.8919,23.9077,104100.0
2008-06-18 13:20:00,30.27,30.29,30.26,30.27,84200.0,23.9077,23.9235,23.8998,23.9077,84200.0
2008-06-18 13:25:00,30.27,30.29,30.25,30.26,70100.0,23.9077,23.9235,23.8919,23.8998,70100.0
2008-06-18 13:30:00,30.26,30.29,30.25,30.28,214500.0,23.8998,23.9235,23.8919,23.9156,214500.0
2008-06-18 13:35:00,30.29,30.29,30.25,30.25,91000.0,23.9235,23.9235,23.8919,23.8919,91000.0
2008-06-18 13:40:00,30.25,30.3,30.25,30.29,171100.0,23.8919,23.9314,23.8919,23.9235,171100.0
2008-06-18 13:45:00,30.29,30.35,30.29,30.34,111800.0,23.9235,23.9709,23.9235,23.963,111800.0
2008-06-18 13:50:00,30.34,30.4,30.34,30.34,194600.0,23.963,24.0104,23.963,23.963,194600.0
2008-06-18 13:55:00,30.35,30.36,30.34,30.34,77000.0,23.9709,23.9788,23.963,23.963,77000.0
2008-06-18 14:00:00,30.34,30.4,30.34,30.38,89000.0,23.963,24.0104,23.963,23.9946,89000.0
2008-06-18 14:05:00,30.37,30.38,30.34,30.34,46400.0,23.9867,23.9946,23.963,23.963,46400.0
2008-06-18 14:10:00,30.34,30.35,30.25,30.26,86800.0,23.963,23.9709,23.8919,23.8998,86800.0
2008-06-18 14:15:00,30.26,30.28,30.25,30.26,120600.0,23.8998,23.9156,23.8919,23.8998,120600.0
2008-06-18 14:20:00,30.25,30.27,30.25,30.25,293200.0,23.8919,23.9077,23.8919,23.8919,293200.0
2008-06-18 14:25:00,30.26,30.27,30.25,30.27,57100.0,23.8998,23.9077,23.8919,23.9077,57100.0
2008-06-18 14:30:00,30.27,30.28,30.26,30.26,141600.0,23.9077,23.9156,23.8998,23.8998,141600.0
2008-06-18 14:35:00,30.27,30.29,30.26,30.27,171800.0,23.9077,23.9235,23.8998,23.9077,171800.0
2008-06-18 14:40:00,30.27,30.29,30.26,30.27,238200.0,23.9077,23.9235,23.8998,23.9077,238200.0
2008-06-18 14:45:00,30.27,30.28,30.26,30.26,126600.0,23.9077,23.9156,23.8998,23.8998,126600.0
2008-06-18 14:50:00,30.26,30.27,30.26,30.27,176800.0,23.8998,23.9077,23.8998,23.9077,176800.0
2008-06-18 14:55:00,30.27,30.31,30.26,30.29,221200.0,23.9077,23.9393,23.8998,23.9235,221200.0
2008-06-18 15:00:00,30.29,30.31,30.27,30.27,55000.0,23.9235,23.9393,23.9077,23.9077,55000.0
2008-06-18 15:05:00,30.27,30.29,30.27,30.28,120900.0,23.9077,23.9235,23.9077,23.9156,120900.0
2008-06-18 15:10:00,30.28,30.32,30.27,30.31,205600.0,23.9156,23.9472,23.9077,23.9393,205600.0
2008-06-18 15:15:00,30.31,30.32,30.28,30.31,172400.0,23.9393,23.9472,23.9156,23.9393,172400.0
2008-06-18 15:20:00,30.32,30.32,30.28,30.3,240300.0,23.9472,23.9472,23.9156,23.9314,240300.0
2008-06-18 15:25:00,30.3,30.3,30.25,30.27,186300.0,23.9314,23.9314,23.8919,23.9077,186300.0
2008-06-18 15:30:00,30.27,30.28,30.25,30.26,377900.0,23.9077,23.9156,23.8919,23.8998,377900.0
2008-06-18 15:35:00,30.26,30.28,30.26,30.27,304300.0,23.8998,23.9156,23.8998,23.9077,304300.0
2008-06-18 15:40:00,30.26,30.27,30.25,30.27,637000.0,23.8998,23.9077,23.8919,23.9077,637000.0
2008-06-18 15:45:00,30.26,30.27,30.24,30.26,307400.0,23.8998,23.9077,23.884,23.8998,307400.0
2008-06-18 15:50:00,30.26,30.27,30.22,30.25,3411700.0,23.8998,23.9077,23.8682,23.8919,3411700.0
2008-06-18 15:55:00,30.25,30.27,30.2,30.27,354400.0,23.8919,23.9077,23.8524,23.9077,354400.0
2008-06-19 09:30:00,27.1,27.47,26.93,27.39,2075700.0,21.404,21.6962,21.2697,21.633,2075700.0
2008-06-19 09:35:00,27.4,27.71,27.37,27.6,1803600.0,21.6409,21.8858,21.6172,21.7989,1803600.0
2008-06-19 09:40:00,27.61,28.62,27.6,28.26,2925200.0,21.8068,22.6045,21.7989,22.3202,2925200.0
2008-06-19 09:45:00,28.25,28.65,28.18,28.51,1621700.0,22.3123,22.6282,22.257,22.5176,1621700.0
2008-06-19 09:50:00,28.51,28.71,28.38,28.55,1292100.0,22.5176,22.6756,22.4149,22.5492,1292100.0
2008-06-19 09:55:00,28.54,28.65,28.5,28.64,747900.0,22.5413,22.6282,22.5097,22.6203,747900.0
2008-06-19 10:00:00,28.64,28.65,28.46,28.55,1141700.0,22.6203,22.6282,22.4781,22.5492,1141700.0
2008-06-19 10:05:00,28.55,28.66,28.47,28.55,881500.0,22.5492,22.6361,22.486,22.5492,881500.0
2008-06-19 10:10:00,28.55,28.6,28.41,28.51,1907600.0,22.5492,22.5887,22.4386,22.5176,1907600.0
2008-06-19 10:15:00,28.5,28.55,28.32,28.36,1381200.0,22.5097,22.5492,22.3676,22.3991,1381200.0
2008-06-19 10:20:00,28.36,28.36,28.26,28.31,716400.0,22.3991,22.3991,22.3202,22.3597,716400.0
2008-06-19 10:25:00,28.31,28.42,28.14,28.28,921000.0,22.3597,22.4465,22.2254,22.336,921000.0
2008-06-19 10:30:00,28.29,28.29,28.15,28.19,1247500.0,22.3439,22.3439,22.2333,22.2649,1247500.0
2008-06-19 10:35:00,28.19,28.19,28.06,28.1,1862300.0,22.2649,22.2649,22.1622,22.1938,1862300.0
2008-06-19 10:40:00,28.09,28.15,28.0,28.05,1345400.0,22.1859,22.2333,22.1148,22.1543,1345400.0
2008-06-19 10:45:00,28.05,28.15,28.05,28.13,1368000.0,22.1543,22.2333,22.1543,22.2175,1368000.0
2008-06-19 10:50:00,28.12,28.33,28.1,28.21,935600.0,22.2096,22.3755,22.1938,22.2807,935600.0
2008-06-19 10:55:00,28.2,28.25,28.16,28.22,490400.0,22.2728,22.3123,22.2412,22.2886,490400.0
2008-06-19 11:00:00,28.22,28.24,28.11,28.15,474700.0,22.2886,22.3044,22.2017,22.2333,474700.0
2008-06-19 11:05:00,28.15,28.2,28.1,28.13,444200.0,22.2333,22.2728,22.1938,22.2175,444200.0
2008-06-19 11:10:00,28.13,28.18,28.1,28.1,533000.0,22.2175,22.257,22.1938,22.1938,533000.0
2008-06-19 11:15:00,28.1,28.18,28.1,28.11,599700.0,22.1938,22.257,22.1938,22.2017,599700.0
2008-06-19 11:20:00,28.11,28.27,28.09,28.15,935600.0,22.2017,22.3281,22.1859,22.2333,935600.0
2008-06-19 11:25:00,28.14,28.15,28.09,28.11,540700.0,22.2254,22.2333,22.1859,22.2017,540700.0
2008-06-19 11:30:00,28.1,28.15,28.05,28.1,696800.0,22.1938,22.2333,22.1543,22.1938,696800.0
2008-06-19 11:35:00,28.1,28.15,28.09,28.12,260900.0,22.1938,22.2333,22.1859,22.2096,260900.0
2008-06-19 11:40:00,28.13,28.18,28.1,28.1,260800.0,22.2175,22.257,22.1938,22.1938,260800.0
2008-06-19 11:45:00,28.1,28.11,28.05,28.1,660500.0,22.1938,22.2017,22.1543,22.1938,660500.0
2008-06-19 11:50:00,28.1,28.11,28.05,28.09,598100.0,22.1938,22.2017,22.1543,22.1859,598100.0
2008-06-19 11:55:00,28.09,28.13,28.09,28.11,189300.0,22.1859,22.2175,22.1859,22.2017,189300.0
2008-06-19 12:00:00,28.1,28.16,28.09,28.11,454200.0,22.1938,22.2412,22.1859,22.2017,454200.0
2008-06-19 12:05:00,28.11,28.15,28.1,28.12,246800.0,22.2017,22.2333,22.1938,22.2096,246800.0
2008-06-19 12:10:00,28.13,28.26,28.12,28.24,278800.0,22.2175,22.3202,22.2096,22.3044,278800.0
2008-06-19 12:15:00,28.24,28.31,28.22,28.27,351400.0,22.3044,22.3597,22.2886,22.3281,351400.0
2008-06-19 12:20:00,28.27,28.38,28.26,28.32,420100.0,22.3281,22.4149,22.3202,22.3676,420100.0
2008-06-19 12:25:00,28.32,28.34,28.25,28.27,433500.0,22.3676,22.3834,22.3123,22.3281,433500.0
2008-06-19 12:30:00,28.27,28.48,28.25,28.48,433900.0,22.3281,22.4939,22.3123,22.4939,433900.0
2008-06-19 12:35:00,28.48,28.56,28.46,28.48,314800.0,22.4939,22.5571,22.4781,22.4939,314800.0
2008-06-19 12:40:00,28.48,28.54,28.47,28.51,147000.0,22.4939,22.5413,22.486,22.5176,147000.0
2008-06-19 12:45:00,28.52,28.59,28.48,28.54,893500.0,22.5255,22.5808,22.4939,22.5413,893500.0
2008-06-19 12:50:00,28.54,28.54,28.46,28.46,242500.0,22.5413,22.5413,22.4781,22.4781,242500.0
2008-06-19 12:55:00,28.46,28.47,28.32,28.41,276500.0,22.4781,22.486,22.3676,22.4386,276500.0
2008-06-19 13:00:00,28.4,28.41,28.28,28.31,249200.0,22.4307,22.4386,22.336,22.3597,249200.0
2008-06-19 13:05:00,28.31,28.36,28.29,28.35,171300.0,22.3597,22.3991,22.3439,22.3912,171300.0
2008-06-19 13:10:00,28.35,28.43,28.35,28.37,157000.0,22.3912,22.4544,22.3912,22.407,157000.0
2008-06-19 13:15:00,28.38,28.38,28.33,28.36,105200.0,22.4149,22.4149,22.3755,22.3991,105200.0
2008-06-19 13:20:00,28.36,28.37,28.34,28.36,121300.0,22.3991,22.407,22.3834,22.3991,121300.0
2008-06-19 13:25:00,28.36,28.36,28.34,28.35,180000.0,22.3991,22.3991,22.3834,22.3912,180000.0
2008-06-19 13:30:00,28.36,28.39,28.35,28.37,507600.0,22.3991,22.4228,22.3912,22.407,507600.0
2008-06-19 13:35:00,28.37,28.38,28.32,28.34,342100.0,22.407,22.4149,22.3676,22.3834,342100.0
2008-06-19 13:40:00,28.34,28.35,28.27,28.27,241900.0,22.3834,22.3912,22.3281,22.3281,241900.0
2008-06-19 13:45:00,28.27,28.31,28.27,28.31,558400.0,22.3281,22.3597,22.3281,22.3597,558400.0
2008-06-19 13:50:00,28.31,28.33,28.3,28.31,169500.0,22.3597,22.3755,22.3518,22.3597,169500.0
2008-06-19 13:55:00,28.32,28.35,28.3,28.35,177300.0,22.3676,22.3912,22.3518,22.3912,177300.0
2008-06-19 14:00:00,28.35,28.36,28.3,28.33,532500.0,22.3912,22.3991,22.3518,22.3755,532500.0
2008-06-19 14:05:00,28.33,28.34,28.31,28.33,308100.0,22.3755,22.3834,22.3597,22.3755,308100.0
2008-06-19 14:10:00,28.33,28.35,28.3,28.33,513700.0,22.3755,22.3912,22.3518,22.3755,513700.0
2008-06-19 14:15:00,28.33,28.34,28.31,28.33,153800.0,22.3755,22.3834,22.3597,22.3755,153800.0
2008-06-19 14:20:00,28.32,28.32,28.26,28.3,381600.0,22.3676,22.3676,22.3202,22.3518,381600.0
2008-06-19 14:25:00,28.29,28.31,28.27,28.27,330800.0,22.3439,22.3597,22.3281,22.3281,330800.0
2008-06-19 14:30:00,28.27,28.31,28.25,28.29,191000.0,22.3281,22.3597,22.3123,22.3439,191000.0
2008-06-19 14:35:00,28.28,28.43,28.28,28.4,509800.0,22.336,22.4544,22.336,22.4307,509800.0
2008-06-19 14:40:00,28.41,28.45,28.36,28.37,200400.0,22.4386,22.4702,22.3991,22.407,200400.0
2008-06-19 14:45:00,28.37,28.38,28.31,28.31,461700.0,22.407,22.4149,22.3597,22.3597,461700.0
2008-06-19 14:50:00,28.32,28.37,28.3,28.37,218600.0,22.3676,22.407,22.3518,22.407,218600.0
2008-06-19 14:55:00,28.37,28.39,28.34,28.35,115900.0,22.407,22.4228,22.3834,22.3912,115900.0
2008-06-19 15:00:00,28.36,28.36,28.31,28.34,634400.0,22.3991,22.3991,22.3597,22.3834,634400.0
2008-06-19 15:05:00,28.33,28.36,28.29,28.3,176800.0,22.3755,22.3991,22.3439,22.3518,176800.0
2008-06-19 15:10:00,28.31,28.31,28.24,28.31,879600.0,22.3597,22.3597,22.3044,22.3597,879600.0
2008-06-19 15:15:00,28.31,28.33,28.26,28.29,229100.0,22.3597,22.3755,22.3202,22.3439,229100.0
2008-06-19 15:20:00,28.28,28.29,28.15,28.18,437300.0,22.336,22.3439,22.2333,22.257,437300.0
2008-06-19 15:25:00,28.19,28.21,28.11,28.12,512300.0,22.2649,22.2807,22.2017,22.2096,512300.0
2008-06-19 15:30:00,28.12,28.19,28.05,28.18,434200.0,22.2096,22.2649,22.1543,22.257,434200.0
2008-06-19 15:35:00,28.18,28.2,28.12,28.13,329100.0,22.257,22.2728,22.2096,22.2175,329100.0
2008-06-19 15:40:00,28.12,28.26,28.06,28.2,697100.0,22.2096,22.3202,22.1622,22.2728,697100.0
2008-06-19 15:45:00,28.2,28.22,28.15,28.2,545100.0,22.2728,22.2886,22.2333,22.2728,545100.0
2008-06-19 15:50:00,28.2,28.21,28.11,28.12,493700.0,22.2728,22.2807,22.2017,22.2096,493700.0
2008-06-19 15:55:00,28.11,28.2,27.84,27.92,1379500.0,22.2017,22.2728,21.9884,22.0516,1379500.0
2008-06-20 09:30:00,27.84,27.93,27.54,27.63,1626100.0,21.9884,22.0595,21.7515,21.8226,1626100.0
2008-06-20 09:35:00,27.63,27.73,27.55,27.63,195000.0,21.8226,21.9016,21.7594,21.8226,195000.0
2008-06-20 09:40:00,27.64,27.68,27.56,27.64,249900.0,21.8305,21.8621,21.7673,21.8305,249900.0
2008-06-20 09:45:00,27.63,27.95,27.6,27.89,411200.0,21.8226,22.0753,21.7989,22.0279,411200.0
2008-06-20 09:50:00,27.89,27.9,27.8,27.83,299300.0,22.0279,22.0358,21.9569,21.9805,299300.0
2008-06-20 09:55:00,27.84,27.87,27.79,27.79,284900.0,21.9884,22.0121,21.949,21.949,284900.0
2008-06-20 10:00:00,27.79,27.79,27.62,27.65,162000.0,21.949,21.949,21.8147,21.8384,162000.0
2008-06-20 10:05:00,27.64,27.7,27.45,27.5,227100.0,21.8305,21.8779,21.6804,21.7199,227100.0
2008-06-20 10:10:00,27.5,27.5,27.37,27.38,159900.0,21.7199,21.7199,21.6172,21.6251,159900.0
2008-06-20 10:15:00,27.38,27.39,27.09,27.09,296400.0,21.6251,21.633,21.3961,21.3961,296400.0
2008-06-20 10:20:00,27.08,27.32,27.05,27.28,471100.0,21.3882,21.5777,21.3645,21.5461,471100.0
2008-06-20 10:25:00,27.28,27.38,27.24,27.32,287500.0,21.5461,21.6251,21.5146,21.5777,287500.0
2008-06-20 10:30:00,27.32,27.34,27.18,27.2,459100.0,21.5777,21.5935,21.4672,21.483,459100.0
2008-06-20 10:35:00,27.2,27.25,27.18,27.24,119400.0,21.483,21.5225,21.4672,21.5146,119400.0
2008-06-20 10:40:00,27.25,27.27,27.16,27.24,174600.0,21.5225,21.5382,21.4514,21.5146,174600.0
2008-06-20 10:45:00,27.25,27.31,27.21,27.3,107000.0,21.5225,21.5698,21.4909,21.5619,107000.0
2008-06-20 10:50:00,27.3,27.34,27.22,27.29,250100.0,21.5619,21.5935,21.4988,21.554,250100.0
2008-06-20 10:55:00,27.28,27.39,27.26,27.34,540400.0,21.5461,21.633,21.5304,21.5935,540400.0
2008-06-20 11:00:00,27.32,27.33,27.2,27.21,92200.0,21.5777,21.5856,21.483,21.4909,92200.0
2008-06-20 11:05:00,27.21,27.35,27.2,27.34,102500.0,21.4909,21.6014,21.483,21.5935,102500.0
2008-06-20 11:10:00,27.32,27.36,27.3,27.31,73500.0,21.5777,21.6093,21.5619,21.5698,73500.0
2008-06-20 11:15:00,27.3,27.32,27.23,27.27,114400.0,21.5619,21.5777,21.5067,21.5382,114400.0
2008-06-20 11:20:00,27.27,27.3,27.23,27.28,113100.0,21.5382,21.5619,21.5067,21.5461,113100.0
2008-06-20 11:25:00,27.28,27.33,27.27,27.29,102600.0,21.5461,21.5856,21.5382,21.554,102600.0
2008-06-20 11:30:00,27.3,27.32,27.28,27.29,99300.0,21.5619,21.5777,21.5461,21.554,99300.0
2008-06-20 11:35:00,27.29,27.36,27.26,27.35,97500.0,21.554,21.6093,21.5304,21.6014,97500.0
2008-06-20 11:40:00,27.35,27.42,27.32,27.42,111500.0,21.6014,21.6567,21.5777,21.6567,111500.0
2008-06-20 11:45:00,27.42,27.42,27.36,27.37,67100.0,21.6567,21.6567,21.6093,21.6172,67100.0
2008-06-20 11:50:00,27.37,27.4,27.35,27.4,86800.0,21.6172,21.6409,21.6014,21.6409,86800.0
2008-06-20 11:55:00,27.4,27.44,27.39,27.41,94000.0,21.6409,21.6725,21.633,21.6488,94000.0
2008-06-20 12:00:00,27.4,27.42,27.4,27.4,43900.0,21.6409,21.6567,21.6409,21.6409,43900.0
2008-06-20 12:05:00,27.4,27.42,27.38,27.4,123000.0,21.6409,21.6567,21.6251,21.6409,123000.0
2008-06-20 12:10:00,27.4,27.4,27.33,27.34,90500.0,21.6409,21.6409,21.5856,21.5935,90500.0
2008-06-20 12:15:00,27.35,27.39,27.33,27.34,64200.0,21.6014,21.633,21.5856,21.5935,64200.0
2008-06-20 12:20:00,27.33,27.34,27.26,27.29,111700.0,21.5856,21.5935,21.5304,21.554,111700.0
2008-06-20 12:25:00,27.29,27.29,27.25,27.28,74900.0,21.554,21.554,21.5225,21.5461,74900.0
2008-06-20 12:30:00,27.28,27.32,27.24,27.31,86500.0,21.5461,21.5777,21.5146,21.5698,86500.0
2008-06-20 12:35:00,27.3,27.31,27.28,27.29,79900.0,21.5619,21.5698,21.5461,21.554,79900.0
2008-06-20 12:40:00,27.3,27.32,27.29,27.31,87800.0,21.5619,21.5777,21.554,21.5698,87800.0
2008-06-20 12:45:00,27.32,27.33,27.31,27.32,43200.0,21.5777,21.5856,21.5698,21.5777,43200.0
2008-06-20 12:50:00,27.32,27.38,27.31,27.38,118900.0,21.5777,21.6251,21.5698,21.6251,118900.0
2008-06-20 12:55:00,27.37,27.4,27.37,27.4,51300.0,21.6172,21.6409,21.6172,21.6409,51300.0
2008-06-20 13:00:00,27.39,27.48,27.39,27.48,129000.0,21.633,21.7041,21.633,21.7041,129000.0
2008-06-20 13:05:00,27.47,27.49,27.47,27.48,347700.0,21.6962,21.712,21.6962,21.7041,347700.0
2008-06-20 13:10:00,27.48,27.5,27.46,27.46,124300.0,21.7041,21.7199,21.6883,21.6883,124300.0
2008-06-20 13:15:00,27.47,27.47,27.39,27.4,208600.0,21.6962,21.6962,21.633,21.6409,208600.0
2008-06-20 13:20:00,27.39,27.41,27.35,27.41,166400.0,21.633,21.6488,21.6014,21.6488,166400.0
2008-06-20 13:25:00,27.41,27.42,27.38,27.4,96200.0,21.6488,21.6567,21.6251,21.6409,96200.0
2008-06-20 13:30:00,27.39,27.39,27.32,27.39,228100.0,21.633,21.633,21.5777,21.633,228100.0
2008-06-20 13:35:00,27.39,27.41,27.34,27.4,119700.0,21.633,21.6488,21.5935,21.6409,119700.0
2008-06-20 13:40:00,27.39,27.4,27.36,27.36,49300.0,21.633,21.6409,21.6093,21.6093,49300.0
2008-06-20 13:45:00,27.37,27.4,27.36,27.39,43300.0,21.6172,21.6409,21.6093,21.633,43300.0
2008-06-20 13:50:00,27.4,27.4,27.39,27.4,87100.0,21.6409,21.6409,21.633,21.6409,87100.0
2008-06-20 13:55:00,27.4,27.41,27.37,27.38,79700.0,21.6409,21.6488,21.6172,21.6251,79700.0
2008-06-20 14:00:00,27.39,27.43,27.37,27.38,66800.0,21.633,21.6646,21.6172,21.6251,66800.0
2008-06-20 14:05:00,27.39,27.4,27.38,27.39,160300.0,21.633,21.6409,21.6251,21.633,160300.0
2008-06-20 14:10:00,27.39,27.4,27.31,27.34,288300.0,21.633,21.6409,21.5698,21.5935,288300.0
2008-06-20 14:15:00,27.34,27.35,27.17,27.18,204000.0,21.5935,21.6014,21.4593,21.4672,204000.0
2008-06-20 14:20:00,27.18,27.21,27.16,27.19,175000.0,21.4672,21.4909,21.4514,21.4751,175000.0
2008-06-20 14:25:00,27.2,27.2,27.16,27.18,81600.0,21.483,21.483,21.4514,21.4672,81600.0
2008-06-20 14:30:00,27.19,27.22,27.18,27.22,127700.0,21.4751,21.4988,21.4672,21.4988,127700.0
2008-06-20 14:35:00,27.21,27.22,27.13,27.18,184900.0,21.4909,21.4988,21.4277,21.4672,184900.0
2008-06-20 14:40:00,27.19,27.24,27.18,27.21,79700.0,21.4751,21.5146,21.4672,21.4909,79700.0
2008-06-20 14:45:00,27.2,27.22,27.13,27.16,88800.0,21.483,21.4988,21.4277,21.4514,88800.0
2008-06-20 14:50:00,27.16,27.17,27.08,27.08,153800.0,21.4514,21.4593,21.3882,21.3882,153800.0
2008-06-20 14:55:00,27.08,27.08,27.0,27.04,204600.0,21.3882,21.3882,21.325,21.3566,204600.0
2008-06-20 15:00:00,27.04,27.07,27.0,27.04,319100.0,21.3566,21.3803,21.325,21.3566,319100.0
2008-06-20 15:05:00,27.05,27.14,27.04,27.08,134700.0,21.3645,21.4356,21.3566,21.3882,134700.0
2008-06-20 15:10:00,27.08,27.23,27.07,27.16,91000.0,21.3882,21.5067,21.3803,21.4514,91000.0
2008-06-20 15:15:00,27.16,27.2,27.14,27.19,116600.0,21.4514,21.483,21.4356,21.4751,116600.0
2008-06-20 15:20:00,27.19,27.28,27.18,27.28,142000.0,21.4751,21.5461,21.4672,21.5461,142000.0
2008-06-20 15:25:00,27.28,27.28,27.19,27.23,159200.0,21.5461,21.5461,21.4751,21.5067,159200.0
2008-06-20 15:30:00,27.22,27.23,27.19,27.19,136200.0,21.4988,21.5067,21.4751,21.4751,136200.0
2008-06-20 15:35:00,27.19,27.23,27.15,27.21,188000.0,21.4751,21.5067,21.4435,21.4909,188000.0
2008-06-20 15:40:00,27.21,27.23,27.14,27.21,608800.0,21.4909,21.5067,21.4356,21.4909,608800.0
2008-06-20 15:45:00,27.21,27.26,27.19,27.2,337800.0,21.4909,21.5304,21.4751,21.483,337800.0
2008-06-20 15:50:00,27.2,27.25,27.19,27.23,278300.0,21.483,21.5225,21.4751,21.5067,278300.0
2008-06-20 15:55:00,27.24,27.24,27.12,27.13,410000.0,21.5146,21.5146,21.4198,21.4277,410000.0
2008-06-23 09:30:00,27.23,27.24,27.0,27.01,198500.0,21.5067,21.5146,21.325,21.3329,198500.0
2008-06-23 09:35:00,27.01,27.01,26.76,26.85,165600.0,21.3329,21.3329,21.1354,21.2065,165600.0
2008-06-23 09:40:00,26.84,26.88,26.79,26.81,111300.0,21.1986,21.2302,21.1591,21.1749,111300.0
2008-06-23 09:45:00,26.82,27.0,26.8,26.94,150900.0,21.1828,21.325,21.167,21.2776,150900.0
2008-06-23 09:50:00,26.95,27.0,26.94,26.99,151500.0,21.2855,21.325,21.2776,21.3171,151500.0
2008-06-23 09:55:00,26.99,26.99,26.88,26.93,85400.0,21.3171,21.3171,21.2302,21.2697,85400.0
2008-06-23 10:00:00,26.93,26.98,26.86,26.98,90000.0,21.2697,21.3092,21.2144,21.3092,90000.0
2008-06-23 10:05:00,26.98,27.07,26.98,27.0,404700.0,21.3092,21.3803,21.3092,21.325,404700.0
2008-06-23 10:10:00,27.0,27.06,26.98,27.01,84400.0,21.325,21.3724,21.3092,21.3329,84400.0
2008-06-23 10:15:00,27.01,27.07,27.0,27.05,109900.0,21.3329,21.3803,21.325,21.3645,109900.0
2008-06-23 10:20:00,27.05,27.05,26.97,26.98,129000.0,21.3645,21.3645,21.3013,21.3092,129000.0
2008-06-23 10:25:00,26.98,27.0,26.96,26.97,94500.0,21.3092,21.325,21.2934,21.3013,94500.0
2008-06-23 10:30:00,26.97,27.01,26.96,27.0,135000.0,21.3013,21.3329,21.2934,21.325,135000.0
2008-06-23 10:35:00,26.99,27.0,26.96,26.96,84700.0,21.3171,21.325,21.2934,21.2934,84700.0
2008-06-23 10:40:00,26.97,26.97,26.84,26.84,110200.0,21.3013,21.3013,21.1986,21.1986,110200.0
2008-06-23 10:45:00,26.84,26.85,26.8,26.81,129500.0,21.1986,21.2065,21.167,21.1749,129500.0
2008-06-23 10:50:00,26.8,26.81,26.68,26.68,245900.0,21.167,21.1749,21.0723,21.0723,245900.0
2008-06-23 10:55:00,26.69,26.71,26.66,26.67,136000.0,21.0802,21.096,21.0565,21.0644,136000.0
2008-06-23 11:00:00,26.66,26.77,26.58,26.77,300200.0,21.0565,21.1433,20.9933,21.1433,300200.0
2008-06-23 11:05:00,26.77,26.82,26.76,26.82,126600.0,21.1433,21.1828,21.1354,21.1828,126600.0
2008-06-23 11:10:00,26.82,26.87,26.8,26.87,167500.0,21.1828,21.2223,21.167,21.2223,167500.0
2008-06-23 11:15:00,26.87,26.88,26.72,26.73,230300.0,21.2223,21.2302,21.1039,21.1117,230300.0
2008-06-23 11:20:00,26.73,26.75,26.63,26.66,170300.0,21.1117,21.1275,21.0328,21.0565,170300.0
2008-06-23 11:25:00,26.66,26.71,26.66,26.7,172800.0,21.0565,21.096,21.0565,21.0881,172800.0
2008-06-23 11:30:00,26.7,26.7,26.68,26.69,121000.0,21.0881,21.0881,21.0723,21.0802,121000.0
2008-06-23 11:35:00,26.69,26.73,26.67,26.7,203500.0,21.0802,21.1117,21.0644,21.0881,203500.0
2008-06-23 11:40:00,26.7,26.7,26.65,26.69,217700.0,21.0881,21.0881,21.0486,21.0802,217700.0
2008-06-23 11:45:00,26.7,26.7,26.65,26.66,183600.0,21.0881,21.0881,21.0486,21.0565,183600.0
2008-06-23 11:50:00,26.65,26.7,26.64,26.69,166300.0,21.0486,21.0881,21.0407,21.0802,166300.0
2008-06-23 11:55:00,26.69,26.8,26.68,26.69,403200.0,21.0802,21.167,21.0723,21.0802,403200.0
2008-06-23 12:00:00,26.69,26.69,26.64,26.65,138600.0,21.0802,21.0802,21.0407,21.0486,138600.0
2008-06-23 12:05:00,26.65,26.65,26.51,26.6,213800.0,21.0486,21.0486,20.938,21.0091,213800.0
2008-06-23 12:10:00,26.6,26.63,26.55,26.58,167300.0,21.0091,21.0328,20.9696,20.9933,167300.0
2008-06-23 12:15:00,26.58,26.61,26.5,26.51,185500.0,20.9933,21.017,20.9301,20.938,185500.0
2008-06-23 12:20:00,26.52,26.52,26.42,26.47,523400.0,20.9459,20.9459,20.8669,20.9064,523400.0
2008-06-23 12:25:00,26.47,26.49,26.42,26.42,160000.0,20.9064,20.9222,20.8669,20.8669,160000.0
2008-06-23 12:30:00,26.43,26.46,26.41,26.43,145600.0,20.8748,20.8985,20.859,20.8748,145600.0
2008-06-23 12:35:00,26.43,26.43,26.38,26.4,136100.0,20.8748,20.8748,20.8353,20.8511,136100.0
2008-06-23 12:40:00,26.4,26.41,26.38,26.41,86700.0,20.8511,20.859,20.8353,20.859,86700.0
2008-06-23 12:45:00,26.41,26.47,26.4,26.47,73400.0,20.859,20.9064,20.8511,20.9064,73400.0
2008-06-23 12:50:00,26.47,26.49,26.46,26.48,92600.0,20.9064,20.9222,20.8985,20.9143,92600.0
2008-06-23 12:55:00,26.48,26.56,26.47,26.53,78700.0,20.9143,20.9775,20.9064,20.9538,78700.0
2008-06-23 13:00:00,26.53,26.57,26.53,26.57,63500.0,20.9538,20.9854,20.9538,20.9854,63500.0
2008-06-23 13:05:00,26.56,26.67,26.55,26.67,80900.0,20.9775,21.0644,20.9696,21.0644,80900.0
2008-06-23 13:10:00,26.67,26.69,26.65,26.66,76700.0,21.0644,21.0802,21.0486,21.0565,76700.0
2008-06-23 13:15:00,26.66,26.69,26.65,26.68,102800.0,21.0565,21.0802,21.0486,21.0723,102800.0
2008-06-23 13:20:00,26.68,26.76,26.68,26.76,86700.0,21.0723,21.1354,21.0723,21.1354,86700.0
2008-06-23 13:25:00,26.75,26.77,26.68,26.7,87800.0,21.1275,21.1433,21.0723,21.0881,87800.0
2008-06-23 13:30:00,26.7,26.73,26.68,26.68,67500.0,21.0881,21.1117,21.0723,21.0723,67500.0
2008-06-23 13:35:00,26.68,26.68,26.59,26.63,187000.0,21.0723,21.0723,21.0012,21.0328,187000.0
2008-06-23 13:40:00,26.63,26.66,26.61,26.62,88700.0,21.0328,21.0565,21.017,21.0249,88700.0
2008-06-23 13:45:00,26.61,26.61,26.55,26.56,160800.0,21.017,21.017,20.9696,20.9775,160800.0
2008-06-23 13:50:00,26.56,26.58,26.52,26.52,89700.0,20.9775,20.9933,20.9459,20.9459,89700.0
2008-06-23 13:55:00,26.53,26.53,26.5,26.5,91100.0,20.9538,20.9538,20.9301,20.9301,91100.0
2008-06-23 14:00:00,26.5,26.51,26.5,26.5,122600.0,20.9301,20.938,20.9301,20.9301,122600.0
2008-06-23 14:05:00,26.5,26.51,26.45,26.48,170000.0,20.9301,20.938,20.8906,20.9143,170000.0
2008-06-23 14:10:00,26.48,26.51,26.48,26.5,129400.0,20.9143,20.938,20.9143,20.9301,129400.0
2008-06-23 14:15:00,26.5,26.51,26.49,26.5,159100.0,20.9301,20.938,20.9222,20.9301,159100.0
2008-06-23 14:20:00,26.5,26.51,26.48,26.48,113000.0,20.9301,20.938,20.9143,20.9143,113000.0
2008-06-23 14:25:00,26.49,26.5,26.48,26.5,108300.0,20.9222,20.9301,20.9143,20.9301,108300.0
2008-06-23 14:30:00,26.5,26.51,26.48,26.5,225800.0,20.9301,20.938,20.9143,20.9301,225800.0
2008-06-23 14:35:00,26.5,26.5,26.49,26.5,50700.0,20.9301,20.9301,20.9222,20.9301,50700.0
2008-06-23 14:40:00,26.49,26.5,26.4,26.42,120700.0,20.9222,20.9301,20.8511,20.8669,120700.0
2008-06-23 14:45:00,26.42,26.44,26.36,26.36,199700.0,20.8669,20.8827,20.8195,20.8195,199700.0
2008-06-23 14:50:00,26.36,26.37,26.28,26.28,279300.0,20.8195,20.8274,20.7563,20.7563,279300.0
2008-06-23 14:55:00,26.29,26.29,26.23,26.24,252100.0,20.7642,20.7642,20.7168,20.7247,252100.0
2008-06-23 15:00:00,26.23,26.34,26.22,26.33,334900.0,20.7168,20.8037,20.7089,20.7958,334900.0
2008-06-23 15:05:00,26.33,26.42,26.33,26.39,193600.0,20.7958,20.8669,20.7958,20.8432,193600.0
2008-06-23 15:10:00,26.4,26.42,26.38,26.41,354900.0,20.8511,20.8669,20.8353,20.859,354900.0
2008-06-23 15:15:00,26.41,26.41,26.33,26.37,426400.0,20.859,20.859,20.7958,20.8274,426400.0
2008-06-23 15:20:00,26.38,26.4,26.35,26.38,203200.0,20.8353,20.8511,20.8116,20.8353,203200.0
2008-06-23 15:25:00,26.38,26.45,26.38,26.41,258300.0,20.8353,20.8906,20.8353,20.859,258300.0
2008-06-23 15:30:00,26.41,26.45,26.39,26.41,440600.0,20.859,20.8906,20.8432,20.859,440600.0
2008-06-23 15:35:00,26.42,26.42,26.36,26.38,311200.0,20.8669,20.8669,20.8195,20.8353,311200.0
2008-06-23 15:40:00,26.38,26.4,26.31,26.34,494300.0,20.8353,20.8511,20.78,20.8037,494300.0
2008-06-23 15:45:00,26.34,26.36,26.27,26.28,313600.0,20.8037,20.8195,20.7484,20.7563,313600.0
2008-06-23 15:50:00,26.28,26.36,26.24,26.35,653600.0,20.7563,20.8195,20.7247,20.8116,653600.0
2008-06-23 15:55:00,26.35,26.47,26.35,26.42,470900.0,20.8116,20.9064,20.8116,20.8669,470900.0
2008-06-24 09:30:00,26.27,26.34,26.04,26.33,294000.0,20.7484,20.8037,20.5668,20.7958,294000.0
2008-06-24 09:35:00,26.33,26.33,26.15,26.27,399800.0,20.7958,20.7958,20.6537,20.7484,399800.0
2008-06-24 09:40:00,26.16,26.21,26.05,26.06,217400.0,20.6616,20.701,20.5747,20.5826,217400.0
2008-06-24 09:45:00,26.07,26.16,26.07,26.1,129300.0,20.5905,20.6616,20.5905,20.6142,129300.0
2008-06-24 09:50:00,26.11,26.13,26.04,26.05,166200.0,20.6221,20.6379,20.5668,20.5747,166200.0
2008-06-24 09:55:00,26.04,26.06,25.96,26.0,241800.0,20.5668,20.5826,20.5036,20.5352,241800.0
2008-06-24 10:00:00,26.0,26.05,25.92,26.0,421600.0,20.5352,20.5747,20.472,20.5352,421600.0
2008-06-24 10:05:00,26.0,26.03,25.98,26.01,292100.0,20.5352,20.5589,20.5194,20.5431,292100.0
2008-06-24 10:10:00,26.0,26.15,26.0,26.11,201400.0,20.5352,20.6537,20.5352,20.6221,201400.0
2008-06-24 10:15:00,26.1,26.19,26.08,26.19,286400.0,20.6142,20.6852,20.5984,20.6852,286400.0
2008-06-24 10:20:00,26.19,26.29,26.19,26.22,239700.0,20.6852,20.7642,20.6852,20.7089,239700.0
2008-06-24 10:25:00,26.22,26.25,26.17,26.2,156500.0,20.7089,20.7326,20.6695,20.6931,156500.0
2008-06-24 10:30:00,26.21,26.31,26.18,26.21,298300.0,20.701,20.78,20.6774,20.701,298300.0
2008-06-24 10:35:00,26.2,26.25,26.2,26.25,190600.0,20.6931,20.7326,20.6931,20.7326,190600.0
2008-06-24 10:40:00,26.24,26.26,26.2,26.25,112300.0,20.7247,20.7405,20.6931,20.7326,112300.0
2008-06-24 10:45:00,26.24,26.29,26.21,26.28,123200.0,20.7247,20.7642,20.701,20.7563,123200.0
2008-06-24 10:50:00,26.29,26.29,26.21,26.22,95700.0,20.7642,20.7642,20.701,20.7089,95700.0
2008-06-24 10:55:00,26.23,26.36,26.22,26.36,147700.0,20.7168,20.8195,20.7089,20.8195,147700.0
2008-06-24 11:00:00,26.35,26.44,26.29,26.37,322400.0,20.8116,20.8827,20.7642,20.8274,322400.0
2008-06-24 11:05:00,26.38,26.4,26.33,26.34,243500.0,20.8353,20.8511,20.7958,20.8037,243500.0
2008-06-24 11:10:00,26.34,26.34,26.26,26.33,100200.0,20.8037,20.8037,20.7405,20.7958,100200.0
2008-06-24 11:15:00,26.31,26.44,26.31,26.42,146200.0,20.78,20.8827,20.78,20.8669,146200.0
2008-06-24 11:20:00,26.41,26.48,26.37,26.39,172300.0,20.859,20.9143,20.8274,20.8432,172300.0
2008-06-24 11:25:00,26.39,26.43,26.36,26.43,114200.0,20.8432,20.8748,20.8195,20.8748,114200.0
2008-06-24 11:30:00,26.42,26.45,26.4,26.42,138600.0,20.8669,20.8906,20.8511,20.8669,138600.0
2008-06-24 11:35:00,26.42,26.52,26.4,26.51,159500.0,20.8669,20.9459,20.8511,20.938,159500.0
2008-06-24 11:40:00,26.52,26.57,26.5,26.53,218900.0,20.9459,20.9854,20.9301,20.9538,218900.0
2008-06-24 11:45:00,26.52,26.59,26.5,26.58,334600.0,20.9459,21.0012,20.9301,20.9933,334600.0
2008-06-24 11:50:00,26.58,26.61,26.55,26.56,243700.0,20.9933,21.017,20.9696,20.9775,243700.0
2008-06-24 11:55:00,26.56,26.63,26.55,26.57,93700.0,20.9775,21.0328,20.9696,20.9854,93700.0
2008-06-24 12:00:00,26.56,26.61,26.53,26.6,94100.0,20.9775,21.017,20.9538,21.0091,94100.0
2008-06-24 12:05:00,26.6,26.61,26.54,26.55,83700.0,21.0091,21.017,20.9617,20.9696,83700.0
2008-06-24 12:10:00,26.55,26.61,26.55,26.56,125100.0,20.9696,21.017,20.9696,20.9775,125100.0
2008-06-24 12:15:00,26.56,26.59,26.53,26.53,131900.0,20.9775,21.0012,20.9538,20.9538,131900.0
2008-06-24 12:20:00,26.53,26.63,26.53,26.6,129300.0,20.9538,21.0328,20.9538,21.0091,129300.0
2008-06-24 12:25:00,26.6,26.69,26.56,26.67,142600.0,21.0091,21.0802,20.9775,21.0644,142600.0
2008-06-24 12:30:00,26.67,26.74,26.66,26.68,128700.0,21.0644,21.1196,21.0565,21.0723,128700.0
2008-06-24 12:35:00,26.67,26.67,26.59,26.62,86200.0,21.0644,21.0644,21.0012,21.0249,86200.0
2008-06-24 12:40:00,26.63,26.63,26.51,26.57,159000.0,21.0328,21.0328,20.938,20.9854,159000.0
2008-06-24 12:45:00,26.57,26.58,26.55,26.55,57700.0,20.9854,20.9933,20.9696,20.9696,57700.0
2008-06-24 12:50:00,26.56,26.57,26.55,26.57,41300.0,20.9775,20.9854,20.9696,20.9854,41300.0
2008-06-24 12:55:00,26.56,26.57,26.51,26.53,74100.0,20.9775,20.9854,20.938,20.9538,74100.0
2008-06-24 13:00:00,26.53,26.61,26.53,26.59,56700.0,20.9538,21.017,20.9538,21.0012,56700.0
2008-06-24 13:05:00,26.6,26.66,26.58,26.65,89200.0,21.0091,21.0565,20.9933,21.0486,89200.0
2008-06-24 13:10:00,26.65,26.68,26.56,26.58,53800.0,21.0486,21.0723,20.9775,20.9933,53800.0
2008-06-24 13:15:00,26.58,26.59,26.56,26.57,29000.0,20.9933,21.0012,20.9775,20.9854,29000.0
2008-06-24 13:20:00,26.57,26.68,26.56,26.64,1657900.0,20.9854,21.0723,20.9775,21.0407,1657900.0
2008-06-24 13:25:00,26.63,26.68,26.57,26.58,170300.0,21.0328,21.0723,20.9854,20.9933,170300.0
2008-06-24 13:30:00,26.58,26.6,26.54,26.59,80300.0,20.9933,21.0091,20.9617,21.0012,80300.0
2008-06-24 13:35:00,26.59,26.62,26.58,26.6,127500.0,21.0012,21.0249,20.9933,21.0091,127500.0
2008-06-24 13:40:00,26.6,26.61,26.59,26.59,37200.0,21.0091,21.017,21.0012,21.0012,37200.0
2008-06-24 13:45:00,26.59,26.6,26.58,26.59,74700.0,21.0012,21.0091,20.9933,21.0012,74700.0
2008-06-24 13:50:00,26.58,26.64,26.55,26.64,132800.0,20.9933,21.0407,20.9696,21.0407,132800.0
2008-06-24 13:55:00,26.64,26.67,26.6,26.61,55800.0,21.0407,21.0644,21.0091,21.017,55800.0
2008-06-24 14:00:00,26.61,26.73,26.61,26.73,133200.0,21.017,21.1117,21.017,21.1117,133200.0
2008-06-24 14:05:00,26.73,26.75,26.58,26.67,108200.0,21.1117,21.1275,20.9933,21.0644,108200.0
2008-06-24 14:10:00,26.66,26.68,26.62,26.62,90500.0,21.0565,21.0723,21.0249,21.0249,90500.0
2008-06-24 14:15:00,26.62,26.63,26.59,26.61,30600.0,21.0249,21.0328,21.0012,21.017,30600.0
2008-06-24 14:20:00,26.6,26.62,26.6,26.6,31300.0,21.0091,21.0249,21.0091,21.0091,31300.0
2008-06-24 14:25:00,26.6,26.61,26.56,26.56,32500.0,21.0091,21.017,20.9775,20.9775,32500.0
2008-06-24 14:30:00,26.56,26.57,26.55,26.57,22400.0,20.9775,20.9854,20.9696,20.9854,22400.0
2008-06-24 14:35:00,26.57,26.59,26.55,26.55,50400.0,20.9854,21.0012,20.9696,20.9696,50400.0
2008-06-24 14:40:00,26.55,26.57,26.53,26.55,74200.0,20.9696,20.9854,20.9538,20.9696,74200.0
2008-06-24 14:45:00,26.55,26.56,26.49,26.5,107400.0,20.9696,20.9775,20.9222,20.9301,107400.0
2008-06-24 14:50:00,26.5,26.52,26.45,26.46,169800.0,20.9301,20.9459,20.8906,20.8985,169800.0
2008-06-24 14:55:00,26.45,26.47,26.42,26.45,127300.0,20.8906,20.9064,20.8669,20.8906,127300.0
2008-06-24 15:00:00,26.45,26.5,26.44,26.5,143200.0,20.8906,20.9301,20.8827,20.9301,143200.0
2008-06-24 15:05:00,26.5,26.5,26.4,26.49,121600.0,20.9301,20.9301,20.8511,20.9222,121600.0
2008-06-24 15:10:00,26.49,26.53,26.49,26.52,147300.0,20.9222,20.9538,20.9222,20.9459,147300.0
2008-06-24 15:15:00,26.51,26.56,26.51,26.52,102700.0,20.938,20.9775,20.938,20.9459,102700.0
2008-06-24 15:20:00,26.52,26.56,26.51,26.55,130800.0,20.9459,20.9775,20.938,20.9696,130800.0
2008-06-24 15:25:00,26.56,26.58,26.51,26.57,154400.0,20.9775,20.9933,20.938,20.9854,154400.0
2008-06-24 15:30:00,26.56,26.57,26.54,26.54,177100.0,20.9775,20.9854,20.9617,20.9617,177100.0
2008-06-24 15:35:00,26.54,26.54,26.48,26.53,333300.0,20.9617,20.9617,20.9143,20.9538,333300.0
2008-06-24 15:40:00,26.53,26.53,26.48,26.5,222100.0,20.9538,20.9538,20.9143,20.9301,222100.0
2008-06-24 15:45:00,26.5,26.5,26.46,26.46,145800.0,20.9301,20.9301,20.8985,20.8985,145800.0
2008-06-24 15:50:00,26.47,26.47,26.4,26.46,232700.0,20.9064,20.9064,20.8511,20.8985,232700.0
2008-06-24 15:55:00,26.45,26.48,26.43,26.48,364900.0,20.8906,20.9143,20.8748,20.9143,364900.0
2008-06-25 09:30:00,26.48,26.6,26.48,26.59,132300.0,20.9143,21.0091,20.9143,21.0012,132300.0
2008-06-25 09:35:00,26.59,26.74,26.56,26.7,154000.0,21.0012,21.1196,20.9775,21.0881,154000.0
2008-06-25 09:40:00,26.7,26.75,26.61,26.63,77600.0,21.0881,21.1275,21.017,21.0328,77600.0
2008-06-25 09:45:00,26.64,26.68,26.63,26.67,68600.0,21.0407,21.0723,21.0328,21.0644,68600.0
2008-06-25 09:50:00,26.67,26.67,26.5,26.54,104000.0,21.0644,21.0644,20.9301,20.9617,104000.0
2008-06-25 09:55:00,26.55,26.68,26.53,26.68,91600.0,20.9696,21.0723,20.9538,21.0723,91600.0
2008-06-25 10:00:00,26.68,26.78,26.68,26.77,155200.0,21.0723,21.1512,21.0723,21.1433,155200.0
2008-06-25 10:05:00,26.77,26.78,26.69,26.77,98800.0,21.1433,21.1512,21.0802,21.1433,98800.0
2008-06-25 10:10:00,26.77,26.78,26.74,26.76,47600.0,21.1433,21.1512,21.1196,21.1354,47600.0
2008-06-25 10:15:00,26.76,26.81,26.75,26.81,109500.0,21.1354,21.1749,21.1275,21.1749,109500.0
2008-06-25 10:20:00,26.81,26.88,26.8,26.88,172100.0,21.1749,21.2302,21.167,21.2302,172100.0
2008-06-25 10:25:00,26.88,26.89,26.84,26.84,93600.0,21.2302,21.2381,21.1986,21.1986,93600.0
2008-06-25 10:30:00,26.84,26.86,26.79,26.86,128700.0,21.1986,21.2144,21.1591,21.2144,128700.0
2008-06-25 10:35:00,26.86,26.91,26.85,26.9,104600.0,21.2144,21.2539,21.2065,21.246,104600.0
2008-06-25 10:40:00,26.9,26.98,26.88,26.96,140800.0,21.246,21.3092,21.2302,21.2934,140800.0
2008-06-25 10:45:00,26.96,26.96,26.86,26.86,170800.0,21.2934,21.2934,21.2144,21.2144,170800.0
2008-06-25 10:50:00,26.86,26.94,26.86,26.93,81700.0,21.2144,21.2776,21.2144,21.2697,81700.0
2008-06-25 10:55:00,26.93,26.99,26.89,26.95,107700.0,21.2697,21.3171,21.2381,21.2855,107700.0
2008-06-25 11:00:00,26.95,26.99,26.95,26.96,74900.0,21.2855,21.3171,21.2855,21.2934,74900.0
2008-06-25 11:05:00,26.95,27.0,26.95,26.96,103700.0,21.2855,21.325,21.2855,21.2934,103700.0
2008-06-25 11:10:00,26.97,27.05,26.96,26.97,190000.0,21.3013,21.3645,21.2934,21.3013,190000.0
2008-06-25 11:15:00,26.98,27.06,26.97,27.06,115200.0,21.3092,21.3724,21.3013,21.3724,115200.0
2008-06-25 11:20:00,27.06,27.17,27.06,27.17,148200.0,21.3724,21.4593,21.3724,21.4593,148200.0
2008-06-25 11:25:00,27.17,27.21,27.15,27.17,127400.0,21.4593,21.4909,21.4435,21.4593,127400.0
2008-06-25 11:30:00,27.17,27.21,27.12,27.21,114200.0,21.4593,21.4909,21.4198,21.4909,114200.0
2008-06-25 11:35:00,27.21,27.24,27.15,27.15,185700.0,21.4909,21.5146,21.4435,21.4435,185700.0
2008-06-25 11:40:00,27.15,27.17,27.14,27.15,96200.0,21.4435,21.4593,21.4356,21.4435,96200.0
2008-06-25 11:45:00,27.15,27.16,27.13,27.14,78900.0,21.4435,21.4514,21.4277,21.4356,78900.0
2008-06-25 11:50:00,27.14,27.15,27.01,27.02,85100.0,21.4356,21.4435,21.3329,21.3408,85100.0
2008-06-25 11:55:00,27.02,27.15,27.0,27.11,161200.0,21.3408,21.4435,21.325,21.4119,161200.0
2008-06-25 12:00:00,27.11,27.11,27.04,27.08,49000.0,21.4119,21.4119,21.3566,21.3882,49000.0
2008-06-25 12:05:00,27.07,27.07,27.01,27.04,51000.0,21.3803,21.3803,21.3329,21.3566,51000.0
2008-06-25 12:10:00,27.03,27.08,27.03,27.07,89400.0,21.3487,21.3882,21.3487,21.3803,89400.0
2008-06-25 12:15:00,27.08,27.08,27.03,27.04,31200.0,21.3882,21.3882,21.3487,21.3566,31200.0
2008-06-25 12:20:00,27.04,27.06,27.01,27.02,46300.0,21.3566,21.3724,21.3329,21.3408,46300.0
2008-06-25 12:25:00,27.02,27.05,27.0,27.05,43900.0,21.3408,21.3645,21.325,21.3645,43900.0
2008-06-25 12:30:00,27.04,27.05,27.03,27.05,55700.0,21.3566,21.3645,21.3487,21.3645,55700.0
2008-06-25 12:35:00,27.05,27.05,27.01,27.02,55000.0,21.3645,21.3645,21.3329,21.3408,55000.0
2008-06-25 12:40:00,27.02,27.02,26.94,26.95,62600.0,21.3408,21.3408,21.2776,21.2855,62600.0
2008-06-25 12:45:00,26.97,26.98,26.91,26.91,79700.0,21.3013,21.3092,21.2539,21.2539,79700.0
2008-06-25 12:50:00,26.92,26.94,26.91,26.94,34100.0,21.2618,21.2776,21.2539,21.2776,34100.0
2008-06-25 12:55:00,26.94,26.95,26.92,26.93,39000.0,21.2776,21.2855,21.2618,21.2697,39000.0
2008-06-25 13:00:00,26.93,26.94,26.9,26.9,32500.0,21.2697,21.2776,21.246,21.246,32500.0
2008-06-25 13:05:00,26.9,26.91,26.88,26.89,61700.0,21.246,21.2539,21.2302,21.2381,61700.0
2008-06-25 13:10:00,26.89,26.93,26.88,26.92,48700.0,21.2381,21.2697,21.2302,21.2618,48700.0
2008-06-25 13:15:00,26.92,26.93,26.89,26.89,35200.0,21.2618,21.2697,21.2381,21.2381,35200.0
2008-06-25 13:20:00,26.89,26.92,26.89,26.9,37500.0,21.2381,21.2618,21.2381,21.246,37500.0
2008-06-25 13:25:00,26.9,26.91,26.88,26.88,43000.0,21.246,21.2539,21.2302,21.2302,43000.0
2008-06-25 13:30:00,26.89,26.89,26.8,26.8,72700.0,21.2381,21.2381,21.167,21.167,72700.0
2008-06-25 13:35:00,26.8,26.82,26.8,26.8,55100.0,21.167,21.1828,21.167,21.167,55100.0
2008-06-25 13:40:00,26.81,26.81,26.71,26.72,79100.0,21.1749,21.1749,21.096,21.1039,79100.0
2008-06-25 13:45:00,26.71,26.78,26.71,26.78,84000.0,21.096,21.1512,21.096,21.1512,84000.0
2008-06-25 13:50:00,26.78,26.81,26.75,26.75,34400.0,21.1512,21.1749,21.1275,21.1275,34400.0
2008-06-25 13:55:00,26.75,26.77,26.72,26.72,35800.0,21.1275,21.1433,21.1039,21.1039,35800.0
2008-06-25 14:00:00,26.73,26.76,26.71,26.76,34500.0,21.1117,21.1354,21.096,21.1354,34500.0
2008-06-25 14:05:00,26.76,26.85,26.75,26.8,69500.0,21.1354,21.2065,21.1275,21.167,69500.0
2008-06-25 14:10:00,26.79,26.91,26.72,26.9,183000.0,21.1591,21.2539,21.1039,21.246,183000.0
2008-06-25 14:15:00,26.9,27.0,26.85,26.94,122400.0,21.246,21.325,21.2065,21.2776,122400.0
2008-06-25 14:20:00,26.94,27.04,26.93,26.98,127300.0,21.2776,21.3566,21.2697,21.3092,127300.0
2008-06-25 14:25:00,26.98,27.02,26.93,26.97,103700.0,21.3092,21.3408,21.2697,21.3013,103700.0
2008-06-25 14:30:00,26.97,27.0,26.89,27.0,138900.0,21.3013,21.325,21.2381,21.325,138900.0
2008-06-25 14:35:00,26.99,27.05,26.95,26.98,75000.0,21.3171,21.3645,21.2855,21.3092,75000.0
2008-06-25 14:40:00,26.99,27.01,26.89,26.93,95800.0,21.3171,21.3329,21.2381,21.2697,95800.0
2008-06-25 14:45:00,26.92,26.93,26.85,26.91,88900.0,21.2618,21.2697,21.2065,21.2539,88900.0
2008-06-25 14:50:00,26.91,27.01,26.89,26.98,90900.0,21.2539,21.3329,21.2381,21.3092,90900.0
2008-06-25 14:55:00,26.98,27.04,26.97,26.97,50100.0,21.3092,21.3566,21.3013,21.3013,50100.0
2008-06-25 15:00:00,26.97,27.05,26.96,27.03,73000.0,21.3013,21.3645,21.2934,21.3487,73000.0
2008-06-25 15:05:00,27.03,27.06,26.96,27.0,143600.0,21.3487,21.3724,21.2934,21.325,143600.0
2008-06-25 15:10:00,27.0,27.03,26.95,26.97,80200.0,21.325,21.3487,21.2855,21.3013,80200.0
2008-06-25 15:15:00,26.97,27.02,26.95,26.97,95800.0,21.3013,21.3408,21.2855,21.3013,95800.0
2008-06-25 15:20:00,26.97,26.97,26.86,26.92,118700.0,21.3013,21.3013,21.2144,21.2618,118700.0
2008-06-25 15:25:00,26.92,26.94,26.85,26.91,104500.0,21.2618,21.2776,21.2065,21.2539,104500.0
2008-06-25 15:30:00,26.91,26.93,26.83,26.83,108200.0,21.2539,21.2697,21.1907,21.1907,108200.0
2008-06-25 15:35:00,26.83,26.86,26.77,26.79,312600.0,21.1907,21.2144,21.1433,21.1591,312600.0
2008-06-25 15:40:00,26.79,26.86,26.75,26.81,204000.0,21.1591,21.2144,21.1275,21.1749,204000.0
2008-06-25 15:45:00,26.81,26.82,26.72,26.72,200000.0,21.1749,21.1828,21.1039,21.1039,200000.0
2008-06-25 15:50:00,26.73,26.8,26.73,26.76,176600.0,21.1117,21.167,21.1117,21.1354,176600.0
2008-06-25 15:55:00,26.76,26.84,26.73,26.81,417500.0,21.1354,21.1986,21.1117,21.1749,417500.0
2008-06-26 09:30:00,26.48,26.7,26.44,26.56,226800.0,20.9143,21.0881,20.8827,20.9775,226800.0
2008-06-26 09:35:00,26.56,26.74,26.54,26.66,185000.0,20.9775,21.1196,20.9617,21.0565,185000.0
2008-06-26 09:40:00,26.66,26.77,26.65,26.73,172800.0,21.0565,21.1433,21.0486,21.1117,172800.0
2008-06-26 09:45:00,26.73,26.91,26.73,26.91,311500.0,21.1117,21.2539,21.1117,21.2539,311500.0
2008-06-26 09:50:00,26.92,27.0,26.85,27.0,190300.0,21.2618,21.325,21.2065,21.325,190300.0
2008-06-26 09:55:00,27.0,27.22,26.99,27.2,293300.0,21.325,21.4988,21.3171,21.483,293300.0
2008-06-26 10:00:00,27.2,27.3,27.11,27.14,246900.0,21.483,21.5619,21.4119,21.4356,246900.0
2008-06-26 10:05:00,27.14,27.15,26.95,26.99,212800.0,21.4356,21.4435,21.2855,21.3171,212800.0
2008-06-26 10:10:00,26.99,27.01,26.86,26.87,189500.0,21.3171,21.3329,21.2144,21.2223,189500.0
2008-06-26 10:15:00,26.87,26.9,26.79,26.88,140500.0,21.2223,21.246,21.1591,21.2302,140500.0
2008-06-26 10:20:00,26.88,27.08,26.87,27.08,174500.0,21.2302,21.3882,21.2223,21.3882,174500.0
2008-06-26 10:25:00,27.08,27.26,27.06,27.15,323400.0,21.3882,21.5304,21.3724,21.4435,323400.0
2008-06-26 10:30:00,27.14,27.15,27.05,27.06,166900.0,21.4356,21.4435,21.3645,21.3724,166900.0
2008-06-26 10:35:00,27.07,27.08,26.98,26.99,183400.0,21.3803,21.3882,21.3092,21.3171,183400.0
2008-06-26 10:40:00,26.99,27.0,26.86,26.87,139700.0,21.3171,21.325,21.2144,21.2223,139700.0
2008-06-26 10:45:00,26.87,26.87,26.78,26.83,108600.0,21.2223,21.2223,21.1512,21.1907,108600.0
2008-06-26 10:50:00,26.83,26.9,26.7,26.82,145400.0,21.1907,21.246,21.0881,21.1828,145400.0
2008-06-26 10:55:00,26.82,26.82,26.56,26.56,151800.0,21.1828,21.1828,20.9775,20.9775,151800.0
2008-06-26 11:00:00,26.55,26.59,26.45,26.48,149700.0,20.9696,21.0012,20.8906,20.9143,149700.0
2008-06-26 11:05:00,26.48,26.51,26.43,26.48,108400.0,20.9143,20.938,20.8748,20.9143,108400.0
2008-06-26 11:10:00,26.49,26.5,26.41,26.46,95600.0,20.9222,20.9301,20.859,20.8985,95600.0
2008-06-26 11:15:00,26.46,26.48,26.38,26.41,186800.0,20.8985,20.9143,20.8353,20.859,186800.0
2008-06-26 11:20:00,26.41,26.48,26.38,26.48,94600.0,20.859,20.9143,20.8353,20.9143,94600.0
2008-06-26 11:25:00,26.48,26.55,26.45,26.45,198400.0,20.9143,20.9696,20.8906,20.8906,198400.0
2008-06-26 11:30:00,26.46,26.53,26.46,26.5,65100.0,20.8985,20.9538,20.8985,20.9301,65100.0
2008-06-26 11:35:00,26.5,26.55,26.48,26.53,53200.0,20.9301,20.9696,20.9143,20.9538,53200.0
2008-06-26 11:40:00,26.54,26.59,26.53,26.57,39400.0,20.9617,21.0012,20.9538,20.9854,39400.0
2008-06-26 11:45:00,26.56,26.61,26.52,26.57,65700.0,20.9775,21.017,20.9459,20.9854,65700.0
2008-06-26 11:50:00,26.57,26.58,26.55,26.55,34800.0,20.9854,20.9933,20.9696,20.9696,34800.0
2008-06-26 11:55:00,26.55,26.6,26.52,26.53,69800.0,20.9696,21.0091,20.9459,20.9538,69800.0
2008-06-26 12:00:00,26.52,26.53,26.46,26.49,92800.0,20.9459,20.9538,20.8985,20.9222,92800.0
2008-06-26 12:05:00,26.48,26.49,26.3,26.34,156700.0,20.9143,20.9222,20.7721,20.8037,156700.0
2008-06-26 12:10:00,26.34,26.38,26.3,26.38,178500.0,20.8037,20.8353,20.7721,20.8353,178500.0
2008-06-26 12:15:00,26.38,26.38,26.3,26.31,116800.0,20.8353,20.8353,20.7721,20.78,116800.0
2008-06-26 12:20:00,26.31,26.34,26.3,26.34,46700.0,20.78,20.8037,20.7721,20.8037,46700.0
2008-06-26 12:25:00,26.34,26.35,26.27,26.27,68900.0,20.8037,20.8116,20.7484,20.7484,68900.0
2008-06-26 12:30:00,26.27,26.28,26.13,26.22,271900.0,20.7484,20.7563,20.6379,20.7089,271900.0
2008-06-26 12:35:00,26.23,26.25,26.17,26.25,73700.0,20.7168,20.7326,20.6695,20.7326,73700.0
2008-06-26 12:40:00,26.24,26.25,26.2,26.21,35800.0,20.7247,20.7326,20.6931,20.701,35800.0
2008-06-26 12:45:00,26.2,26.21,26.12,26.13,103500.0,20.6931,20.701,20.63,20.6379,103500.0
2008-06-26 12:50:00,26.12,26.18,26.11,26.18,95300.0,20.63,20.6774,20.6221,20.6774,95300.0
2008-06-26 12:55:00,26.18,26.21,26.15,26.16,102900.0,20.6774,20.701,20.6537,20.6616,102900.0
2008-06-26 13:00:00,26.16,26.28,26.16,26.26,83700.0,20.6616,20.7563,20.6616,20.7405,83700.0
2008-06-26 13:05:00,26.25,26.26,26.23,26.26,32700.0,20.7326,20.7405,20.7168,20.7405,32700.0
2008-06-26 13:10:00,26.25,26.28,26.25,26.28,33100.0,20.7326,20.7563,20.7326,20.7563,33100.0
2008-06-26 13:15:00,26.28,26.31,26.2,26.2,235000.0,20.7563,20.78,20.6931,20.6931,235000.0
2008-06-26 13:20:00,26.2,26.21,26.11,26.13,195800.0,20.6931,20.701,20.6221,20.6379,195800.0
2008-06-26 13:25:00,26.12,26.15,26.03,26.11,154800.0,20.63,20.6537,20.5589,20.6221,154800.0
2008-06-26 13:30:00,26.11,26.22,26.09,26.19,48600.0,20.6221,20.7089,20.6063,20.6852,48600.0
2008-06-26 13:35:00,26.2,26.26,26.19,26.26,57200.0,20.6931,20.7405,20.6852,20.7405,57200.0
2008-06-26 13:40:00,26.25,26.28,26.24,26.26,86500.0,20.7326,20.7563,20.7247,20.7405,86500.0
2008-06-26 13:45:00,26.27,26.32,26.24,26.26,190000.0,20.7484,20.7879,20.7247,20.7405,190000.0
2008-06-26 13:50:00,26.26,26.32,26.25,26.31,89500.0,20.7405,20.7879,20.7326,20.78,89500.0
2008-06-26 13:55:00,26.31,26.4,26.29,26.38,107400.0,20.78,20.8511,20.7642,20.8353,107400.0
2008-06-26 14:00:00,26.38,26.38,26.33,26.35,82700.0,20.8353,20.8353,20.7958,20.8116,82700.0
2008-06-26 14:05:00,26.34,26.35,26.31,26.33,53200.0,20.8037,20.8116,20.78,20.7958,53200.0
2008-06-26 14:10:00,26.33,26.33,26.2,26.2,133900.0,20.7958,20.7958,20.6931,20.6931,133900.0
2008-06-26 14:15:00,26.2,26.23,26.17,26.17,99300.0,20.6931,20.7168,20.6695,20.6695,99300.0
2008-06-26 14:20:00,26.17,26.17,26.0,26.1,177200.0,20.6695,20.6695,20.5352,20.6142,177200.0
2008-06-26 14:25:00,26.1,27.08,26.09,26.23,414400.0,20.6142,21.3882,20.6063,20.7168,414400.0
2008-06-26 14:30:00,26.22,26.22,26.16,26.17,186100.0,20.7089,20.7089,20.6616,20.6695,186100.0
2008-06-26 14:35:00,26.17,26.2,26.11,26.11,173400.0,20.6695,20.6931,20.6221,20.6221,173400.0
2008-06-26 14:40:00,26.11,26.11,26.02,26.04,143700.0,20.6221,20.6221,20.551,20.5668,143700.0
2008-06-26 14:45:00,26.03,26.08,26.01,26.03,212500.0,20.5589,20.5984,20.5431,20.5589,212500.0
2008-06-26 14:50:00,26.02,26.06,26.0,26.05,90200.0,20.551,20.5826,20.5352,20.5747,90200.0
2008-06-26 14:55:00,26.05,26.09,26.03,26.09,95600.0,20.5747,20.6063,20.5589,20.6063,95600.0
2008-06-26 15:00:00,26.08,26.1,26.06,26.08,73600.0,20.5984,20.6142,20.5826,20.5984,73600.0
2008-06-26 15:05:00,26.08,26.09,26.0,26.08,205000.0,20.5984,20.6063,20.5352,20.5984,205000.0
2008-06-26 15:10:00,26.08,26.1,26.04,26.06,97900.0,20.5984,20.6142,20.5668,20.5826,97900.0
2008-06-26 15:15:00,26.05,26.11,26.04,26.05,128300.0,20.5747,20.6221,20.5668,20.5747,128300.0
2008-06-26 15:20:00,26.05,26.11,26.02,26.1,110100.0,20.5747,20.6221,20.551,20.6142,110100.0
2008-06-26 15:25:00,26.11,26.2,26.1,26.2,133400.0,20.6221,20.6931,20.6142,20.6931,133400.0
2008-06-26 15:30:00,26.19,26.2,26.13,26.18,188700.0,20.6852,20.6931,20.6379,20.6774,188700.0
2008-06-26 15:35:00,26.18,26.18,26.1,26.11,240600.0,20.6774,20.6774,20.6142,20.6221,240600.0
2008-06-26 15:40:00,26.11,26.11,25.97,25.98,357200.0,20.6221,20.6221,20.5115,20.5194,357200.0
2008-06-26 15:45:00,25.99,25.99,25.9,25.95,324400.0,20.5273,20.5273,20.4562,20.4957,324400.0
2008-06-26 15:50:00,25.95,25.97,25.89,25.9,358900.0,20.4957,20.5115,20.4483,20.4562,358900.0
2008-06-26 15:55:00,25.9,25.97,25.9,25.94,288100.0,20.4562,20.5115,20.4562,20.4878,288100.0
2008-06-27 09:30:00,26.3,26.41,26.18,26.23,339200.0,20.7721,20.859,20.6774,20.7168,339200.0
2008-06-27 09:35:00,26.22,26.29,26.12,26.29,212100.0,20.7089,20.7642,20.63,20.7642,212100.0
2008-06-27 09:40:00,26.28,26.53,26.27,26.39,361800.0,20.7563,20.9538,20.7484,20.8432,361800.0
2008-06-27 09:45:00,26.39,26.51,26.33,26.48,217300.0,20.8432,20.938,20.7958,20.9143,217300.0
2008-06-27 09:50:00,26.48,26.58,26.48,26.56,263300.0,20.9143,20.9933,20.9143,20.9775,263300.0
2008-06-27 09:55:00,26.56,26.57,26.45,26.52,195300.0,20.9775,20.9854,20.8906,20.9459,195300.0
2008-06-27 10:00:00,26.52,26.62,26.43,26.59,205100.0,20.9459,21.0249,20.8748,21.0012,205100.0
2008-06-27 10:05:00,26.58,26.63,26.56,26.59,119500.0,20.9933,21.0328,20.9775,21.0012,119500.0
2008-06-27 10:10:00,26.59,26.65,26.58,26.6,99300.0,21.0012,21.0486,20.9933,21.0091,99300.0
2008-06-27 10:15:00,26.61,26.63,26.58,26.6,100700.0,21.017,21.0328,20.9933,21.0091,100700.0
2008-06-27 10:20:00,26.6,26.7,26.6,26.65,202800.0,21.0091,21.0881,21.0091,21.0486,202800.0
2008-06-27 10:25:00,26.65,26.67,26.59,26.6,132800.0,21.0486,21.0644,21.0012,21.0091,132800.0
2008-06-27 10:30:00,26.61,26.61,26.55,26.57,155200.0,21.017,21.017,20.9696,20.9854,155200.0
2008-06-27 10:35:00,26.56,26.59,26.45,26.45,92000.0,20.9775,21.0012,20.8906,20.8906,92000.0
2008-06-27 10:40:00,26.46,26.46,26.33,26.34,197700.0,20.8985,20.8985,20.7958,20.8037,197700.0
2008-06-27 10:45:00,26.34,26.35,26.28,26.33,153100.0,20.8037,20.8116,20.7563,20.7958,153100.0
2008-06-27 10:50:00,26.33,26.34,26.33,26.33,92700.0,20.7958,20.8037,20.7958,20.7958,92700.0
2008-06-27 10:55:00,26.34,26.39,26.33,26.38,126400.0,20.8037,20.8432,20.7958,20.8353,126400.0
2008-06-27 11:00:00,26.39,26.39,26.25,26.29,160200.0,20.8432,20.8432,20.7326,20.7642,160200.0
2008-06-27 11:05:00,26.29,26.3,26.24,26.24,124300.0,20.7642,20.7721,20.7247,20.7247,124300.0
2008-06-27 11:10:00,26.24,26.32,26.22,26.3,80200.0,20.7247,20.7879,20.7089,20.7721,80200.0
2008-06-27 11:15:00,26.3,26.34,26.3,26.33,100300.0,20.7721,20.8037,20.7721,20.7958,100300.0
2008-06-27 11:20:00,26.33,26.43,26.32,26.43,100600.0,20.7958,20.8748,20.7879,20.8748,100600.0
2008-06-27 11:25:00,26.43,26.54,26.43,26.53,133500.0,20.8748,20.9617,20.8748,20.9538,133500.0
2008-06-27 11:30:00,26.53,26.55,26.5,26.52,83500.0,20.9538,20.9696,20.9301,20.9459,83500.0
2008-06-27 11:35:00,26.53,26.55,26.5,26.52,79900.0,20.9538,20.9696,20.9301,20.9459,79900.0
2008-06-27 11:40:00,26.52,26.53,26.42,26.45,308200.0,20.9459,20.9538,20.8669,20.8906,308200.0
2008-06-27 11:45:00,26.45,26.46,26.35,26.38,292900.0,20.8906,20.8985,20.8116,20.8353,292900.0
2008-06-27 11:50:00,26.39,26.42,26.36,26.4,108200.0,20.8432,20.8669,20.8195,20.8511,108200.0
2008-06-27 11:55:00,26.4,26.41,26.36,26.37,274500.0,20.8511,20.859,20.8195,20.8274,274500.0
2008-06-27 12:00:00,26.36,26.48,26.36,26.42,68200.0,20.8195,20.9143,20.8195,20.8669,68200.0
2008-06-27 12:05:00,26.43,26.47,26.41,26.41,83000.0,20.8748,20.9064,20.859,20.859,83000.0
2008-06-27 12:10:00,26.42,26.44,26.41,26.44,62900.0,20.8669,20.8827,20.859,20.8827,62900.0
2008-06-27 12:15:00,26.43,26.48,26.42,26.44,342400.0,20.8748,20.9143,20.8669,20.8827,342400.0
2008-06-27 12:20:00,26.44,26.5,26.42,26.46,180600.0,20.8827,20.9301,20.8669,20.8985,180600.0
2008-06-27 12:25:00,26.46,26.54,26.46,26.52,107400.0,20.8985,20.9617,20.8985,20.9459,107400.0
2008-06-27 12:30:00,26.52,26.53,26.48,26.5,46500.0,20.9459,20.9538,20.9143,20.9301,46500.0
2008-06-27 12:35:00,26.51,26.51,26.45,26.5,137900.0,20.938,20.938,20.8906,20.9301,137900.0
2008-06-27 12:40:00,26.5,26.58,26.5,26.51,210900.0,20.9301,20.9933,20.9301,20.938,210900.0
2008-06-27 12:45:00,26.51,26.52,26.46,26.46,214400.0,20.938,20.9459,20.8985,20.8985,214400.0
2008-06-27 12:50:00,26.47,26.5,26.44,26.48,121900.0,20.9064,20.9301,20.8827,20.9143,121900.0
2008-06-27 12:55:00,26.49,26.5,26.46,26.48,139700.0,20.9222,20.9301,20.8985,20.9143,139700.0
2008-06-27 13:00:00,26.47,26.48,26.43,26.45,72000.0,20.9064,20.9143,20.8748,20.8906,72000.0
2008-06-27 13:05:00,26.45,26.49,26.45,26.45,152700.0,20.8906,20.9222,20.8906,20.8906,152700.0
2008-06-27 13:10:00,26.46,26.46,26.31,26.31,166000.0,20.8985,20.8985,20.78,20.78,166000.0
2008-06-27 13:15:00,26.32,26.32,26.23,26.24,133500.0,20.7879,20.7879,20.7168,20.7247,133500.0
2008-06-27 13:20:00,26.23,26.29,26.23,26.29,98100.0,20.7168,20.7642,20.7168,20.7642,98100.0
2008-06-27 13:25:00,26.3,26.31,26.27,26.29,158000.0,20.7721,20.78,20.7484,20.7642,158000.0
2008-06-27 13:30:00,26.3,26.36,26.3,26.36,114600.0,20.7721,20.8195,20.7721,20.8195,114600.0
2008-06-27 13:35:00,26.36,26.37,26.3,26.36,156500.0,20.8195,20.8274,20.7721,20.8195,156500.0
2008-06-27 13:40:00,26.36,26.39,26.29,26.38,100100.0,20.8195,20.8432,20.7642,20.8353,100100.0
2008-06-27 13:45:00,26.38,26.47,26.38,26.45,157800.0,20.8353,20.9064,20.8353,20.8906,157800.0
2008-06-27 13:50:00,26.45,26.45,26.41,26.43,64800.0,20.8906,20.8906,20.859,20.8748,64800.0
2008-06-27 13:55:00,26.43,26.52,26.39,26.4,564600.0,20.8748,20.9459,20.8432,20.8511,564600.0
2008-06-27 14:00:00,26.41,26.47,26.4,26.44,283000.0,20.859,20.9064,20.8511,20.8827,283000.0
2008-06-27 14:05:00,26.44,26.47,26.43,26.47,342500.0,20.8827,20.9064,20.8748,20.9064,342500.0
2008-06-27 14:10:00,26.46,26.47,26.42,26.45,338800.0,20.8985,20.9064,20.8669,20.8906,338800.0
2008-06-27 14:15:00,26.44,26.51,26.44,26.48,307800.0,20.8827,20.938,20.8827,20.9143,307800.0
2008-06-27 14:20:00,26.48,26.49,26.47,26.47,121500.0,20.9143,20.9222,20.9064,20.9064,121500.0
2008-06-27 14:25:00,26.47,26.54,26.47,26.52,474000.0,20.9064,20.9617,20.9064,20.9459,474000.0
2008-06-27 14:30:00,26.53,26.59,26.52,26.57,207200.0,20.9538,21.0012,20.9459,20.9854,207200.0
2008-06-27 14:35:00,26.57,26.58,26.57,26.57,32500.0,20.9854,20.9933,20.9854,20.9854,32500.0
2008-06-27 14:40:00,26.58,26.6,26.57,26.58,121800.0,20.9933,21.0091,20.9854,20.9933,121800.0
2008-06-27 14:45:00,26.58,26.61,26.57,26.61,112200.0,20.9933,21.017,20.9854,21.017,112200.0
2008-06-27 14:50:00,26.61,26.63,26.58,26.59,87200.0,21.017,21.0328,20.9933,21.0012,87200.0
2008-06-27 14:55:00,26.58,26.62,26.58,26.61,75200.0,20.9933,21.0249,20.9933,21.017,75200.0
2008-06-27 15:00:00,26.61,26.62,26.57,26.57,310800.0,21.017,21.0249,20.9854,20.9854,310800.0
2008-06-27 15:05:00,26.58,26.6,26.56,26.59,117300.0,20.9933,21.0091,20.9775,21.0012,117300.0
2008-06-27 15:10:00,26.59,26.6,26.59,26.6,66300.0,21.0012,21.0091,21.0012,21.0091,66300.0
2008-06-27 15:15:00,26.59,26.6,26.57,26.57,302000.0,21.0012,21.0091,20.9854,20.9854,302000.0
2008-06-27 15:20:00,26.57,26.58,26.53,26.58,183300.0,20.9854,20.9933,20.9538,20.9933,183300.0
2008-06-27 15:25:00,26.57,26.58,26.55,26.57,226400.0,20.9854,20.9933,20.9696,20.9854,226400.0
2008-06-27 15:30:00,26.57,26.57,26.55,26.56,337400.0,20.9854,20.9854,20.9696,20.9775,337400.0
2008-06-27 15:35:00,26.56,26.6,26.56,26.59,127200.0,20.9775,21.0091,20.9775,21.0012,127200.0
2008-06-27 15:40:00,26.59,26.59,26.44,26.44,679800.0,21.0012,21.0012,20.8827,20.8827,679800.0
2008-06-27 15:45:00,26.44,26.45,26.23,26.23,800300.0,20.8827,20.8906,20.7168,20.7168,800300.0
2008-06-27 15:50:00,26.24,26.29,26.05,26.07,921300.0,20.7247,20.7642,20.5747,20.5905,921300.0
2008-06-27 15:55:00,26.07,26.11,25.99,26.01,872500.0,20.5905,20.6221,20.5273,20.5431,872500.0
2008-06-30 09:30:00,26.05,26.05,25.58,25.6,225100.0,20.5747,20.5747,20.2035,20.2193,225100.0
2008-06-30 09:35:00,25.61,25.67,25.5,25.56,277800.0,20.2272,20.2745,20.1403,20.1877,277800.0
2008-06-30 09:40:00,25.56,25.6,25.52,25.56,139800.0,20.1877,20.2193,20.1561,20.1877,139800.0
2008-06-30 09:45:00,25.56,25.72,25.56,25.68,147000.0,20.1877,20.314,20.1877,20.2824,147000.0
2008-06-30 09:50:00,25.68,25.76,25.63,25.76,168800.0,20.2824,20.3456,20.243,20.3456,168800.0
2008-06-30 09:55:00,25.76,25.82,25.67,25.67,142200.0,20.3456,20.393,20.2745,20.2745,142200.0
2008-06-30 10:00:00,25.67,25.72,25.61,25.63,232500.0,20.2745,20.314,20.2272,20.243,232500.0
2008-06-30 10:05:00,25.64,25.79,25.63,25.74,126300.0,20.2509,20.3693,20.243,20.3298,126300.0
2008-06-30 10:10:00,25.74,25.78,25.73,25.78,125000.0,20.3298,20.3614,20.3219,20.3614,125000.0
2008-06-30 10:15:00,25.78,25.83,25.75,25.83,133200.0,20.3614,20.4009,20.3377,20.4009,133200.0
2008-06-30 10:20:00,25.83,26.02,25.83,26.01,215400.0,20.4009,20.551,20.4009,20.5431,215400.0
2008-06-30 10:25:00,26.01,26.1,25.92,25.92,102900.0,20.5431,20.6142,20.472,20.472,102900.0
2008-06-30 10:30:00,25.91,25.97,25.87,25.95,119700.0,20.4641,20.5115,20.4325,20.4957,119700.0
2008-06-30 10:35:00,25.95,25.95,25.86,25.93,263700.0,20.4957,20.4957,20.4246,20.4799,263700.0
2008-06-30 10:40:00,25.92,25.95,25.88,25.95,124000.0,20.472,20.4957,20.4404,20.4957,124000.0
2008-06-30 10:45:00,25.95,26.0,25.93,25.96,108500.0,20.4957,20.5352,20.4799,20.5036,108500.0
2008-06-30 10:50:00,25.97,25.98,25.9,25.94,80800.0,20.5115,20.5194,20.4562,20.4878,80800.0
2008-06-30 10:55:00,25.94,26.04,25.94,26.04,97800.0,20.4878,20.5668,20.4878,20.5668,97800.0
2008-06-30 11:00:00,26.04,26.04,26.01,26.03,62600.0,20.5668,20.5668,20.5431,20.5589,62600.0
2008-06-30 11:05:00,26.02,26.08,26.01,26.07,144100.0,20.551,20.5984,20.5431,20.5905,144100.0
2008-06-30 11:10:00,26.06,26.18,26.05,26.15,119200.0,20.5826,20.6774,20.5747,20.6537,119200.0
2008-06-30 11:15:00,26.15,26.2,26.11,26.17,90100.0,20.6537,20.6931,20.6221,20.6695,90100.0
2008-06-30 11:20:00,26.17,26.2,26.12,26.19,64000.0,20.6695,20.6931,20.63,20.6852,64000.0
2008-06-30 11:25:00,26.17,26.21,26.15,26.2,139300.0,20.6695,20.701,20.6537,20.6931,139300.0
2008-06-30 11:30:00,26.2,26.26,26.18,26.26,90000.0,20.6931,20.7405,20.6774,20.7405,90000.0
2008-06-30 11:35:00,26.25,26.29,26.16,26.16,120300.0,20.7326,20.7642,20.6616,20.6616,120300.0
2008-06-30 11:40:00,26.16,26.24,26.15,26.22,119500.0,20.6616,20.7247,20.6537,20.7089,119500.0
2008-06-30 11:45:00,26.23,26.28,26.2,26.24,227000.0,20.7168,20.7563,20.6931,20.7247,227000.0
2008-06-30 11:50:00,26.24,26.29,26.24,26.27,80300.0,20.7247,20.7642,20.7247,20.7484,80300.0
2008-06-30 11:55:00,26.27,26.32,26.26,26.29,62900.0,20.7484,20.7879,20.7405,20.7642,62900.0
2008-06-30 12:00:00,26.29,26.34,26.27,26.33,153200.0,20.7642,20.8037,20.7484,20.7958,153200.0
2008-06-30 12:05:00,26.33,26.36,26.28,26.3,144000.0,20.7958,20.8195,20.7563,20.7721,144000.0
2008-06-30 12:10:00,26.3,26.37,26.3,26.35,91600.0,20.7721,20.8274,20.7721,20.8116,91600.0
2008-06-30 12:15:00,26.35,26.38,26.27,26.29,337100.0,20.8116,20.8353,20.7484,20.7642,337100.0
2008-06-30 12:20:00,26.3,26.36,26.25,26.34,691500.0,20.7721,20.8195,20.7326,20.8037,691500.0
2008-06-30 12:25:00,26.33,26.34,26.29,26.32,88000.0,20.7958,20.8037,20.7642,20.7879,88000.0
2008-06-30 12:30:00,26.32,26.33,26.27,26.29,59000.0,20.7879,20.7958,20.7484,20.7642,59000.0
2008-06-30 12:35:00,26.3,26.35,26.25,26.34,195800.0,20.7721,20.8116,20.7326,20.8037,195800.0
2008-06-30 12:40:00,26.34,26.38,26.29,26.33,330900.0,20.8037,20.8353,20.7642,20.7958,330900.0
2008-06-30 12:45:00,26.34,26.43,26.29,26.36,320700.0,20.8037,20.8748,20.7642,20.8195,320700.0
2008-06-30 12:50:00,26.36,26.4,26.35,26.36,74100.0,20.8195,20.8511,20.8116,20.8195,74100.0
2008-06-30 12:55:00,26.36,26.48,26.36,26.42,264800.0,20.8195,20.9143,20.8195,20.8669,264800.0
2008-06-30 13:00:00,26.43,26.44,26.36,26.38,77300.0,20.8748,20.8827,20.8195,20.8353,77300.0
2008-06-30 13:05:00,26.38,26.46,26.38,26.43,197500.0,20.8353,20.8985,20.8353,20.8748,197500.0
2008-06-30 13:10:00,26.43,26.51,26.4,26.48,270900.0,20.8748,20.938,20.8511,20.9143,270900.0
2008-06-30 13:15:00,26.48,26.53,26.45,26.52,177400.0,20.9143,20.9538,20.8906,20.9459,177400.0
2008-06-30 13:20:00,26.52,26.56,26.48,26.51,184700.0,20.9459,20.9775,20.9143,20.938,184700.0
2008-06-30 13:25:00,26.51,26.57,26.51,26.52,189500.0,20.938,20.9854,20.938,20.9459,189500.0
2008-06-30 13:30:00,26.52,26.53,26.49,26.53,179700.0,20.9459,20.9538,20.9222,20.9538,179700.0
2008-06-30 13:35:00,26.52,26.53,26.5,26.51,154400.0,20.9459,20.9538,20.9301,20.938,154400.0
2008-06-30 13:40:00,26.5,26.52,26.5,26.51,110400.0,20.9301,20.9459,20.9301,20.938,110400.0
2008-06-30 13:45:00,26.51,26.52,26.5,26.5,68700.0,20.938,20.9459,20.9301,20.9301,68700.0
2008-06-30 13:50:00,26.5,26.51,26.36,26.37,371100.0,20.9301,20.938,20.8195,20.8274,371100.0
2008-06-30 13:55:00,26.37,26.4,26.35,26.36,138300.0,20.8274,20.8511,20.8116,20.8195,138300.0
2008-06-30 14:00:00,26.36,26.37,26.28,26.28,119600.0,20.8195,20.8274,20.7563,20.7563,119600.0
2008-06-30 14:05:00,26.28,26.31,26.25,26.3,76700.0,20.7563,20.78,20.7326,20.7721,76700.0
2008-06-30 14:10:00,26.28,26.29,26.25,26.25,47700.0,20.7563,20.7642,20.7326,20.7326,47700.0
2008-06-30 14:15:00,26.26,26.28,26.25,26.27,86400.0,20.7405,20.7563,20.7326,20.7484,86400.0
2008-06-30 14:20:00,26.27,26.38,26.27,26.36,270100.0,20.7484,20.8353,20.7484,20.8195,270100.0
2008-06-30 14:25:00,26.36,26.42,26.32,26.41,204600.0,20.8195,20.8669,20.7879,20.859,204600.0
2008-06-30 14:30:00,26.4,26.46,26.37,26.45,215000.0,20.8511,20.8985,20.8274,20.8906,215000.0
2008-06-30 14:35:00,26.45,26.52,26.45,26.52,202600.0,20.8906,20.9459,20.8906,20.9459,202600.0
2008-06-30 14:40:00,26.52,26.54,26.49,26.5,212100.0,20.9459,20.9617,20.9222,20.9301,212100.0
2008-06-30 14:45:00,26.5,26.58,26.5,26.53,212200.0,20.9301,20.9933,20.9301,20.9538,212200.0
2008-06-30 14:50:00,26.54,26.57,26.49,26.52,279100.0,20.9617,20.9854,20.9222,20.9459,279100.0
2008-06-30 14:55:00,26.52,26.55,26.48,26.5,156300.0,20.9459,20.9696,20.9143,20.9301,156300.0
2008-06-30 15:00:00,26.5,26.51,26.5,26.5,77700.0,20.9301,20.938,20.9301,20.9301,77700.0
2008-06-30 15:05:00,26.51,26.52,26.5,26.51,111000.0,20.938,20.9459,20.9301,20.938,111000.0
2008-06-30 15:10:00,26.51,26.54,26.5,26.54,124100.0,20.938,20.9617,20.9301,20.9617,124100.0
2008-06-30 15:15:00,26.53,26.54,26.5,26.51,84800.0,20.9538,20.9617,20.9301,20.938,84800.0
2008-06-30 15:20:00,26.51,26.56,26.51,26.54,124300.0,20.938,20.9775,20.938,20.9617,124300.0
2008-06-30 15:25:00,26.54,26.54,26.5,26.5,244400.0,20.9617,20.9617,20.9301,20.9301,244400.0
2008-06-30 15:30:00,26.51,26.52,26.5,26.51,257600.0,20.938,20.9459,20.9301,20.938,257600.0
2008-06-30 15:35:00,26.5,26.51,26.5,26.5,254400.0,20.9301,20.938,20.9301,20.9301,254400.0
2008-06-30 15:40:00,26.5,26.5,26.39,26.39,394900.0,20.9301,20.9301,20.8432,20.8432,394900.0
2008-06-30 15:45:00,26.39,26.39,26.3,26.31,287300.0,20.8432,20.8432,20.7721,20.78,287300.0
2008-06-30 15:50:00,26.3,26.31,26.18,26.21,356300.0,20.7721,20.78,20.6774,20.701,356300.0
2008-06-30 15:55:00,26.22,26.26,26.12,26.26,599000.0,20.7089,20.7405,20.63,20.7405,599000.0
2008-07-01 09:30:00,26.16,26.19,25.83,26.05,256600.0,20.6616,20.6852,20.4009,20.5747,256600.0
2008-07-01 09:35:00,26.05,26.06,25.86,25.87,121500.0,20.5747,20.5826,20.4246,20.4325,121500.0
2008-07-01 09:40:00,25.87,25.94,25.85,25.9,176300.0,20.4325,20.4878,20.4167,20.4562,176300.0
2008-07-01 09:45:00,25.9,25.94,25.86,25.87,250500.0,20.4562,20.4878,20.4246,20.4325,250500.0
2008-07-01 09:50:00,25.87,25.87,25.75,25.77,189900.0,20.4325,20.4325,20.3377,20.3535,189900.0
2008-07-01 09:55:00,25.76,25.77,25.68,25.77,168000.0,20.3456,20.3535,20.2824,20.3535,168000.0
2008-07-01 10:00:00,25.77,25.92,25.77,25.87,318500.0,20.3535,20.472,20.3535,20.4325,318500.0
2008-07-01 10:05:00,25.87,25.88,25.8,25.84,191000.0,20.4325,20.4404,20.3772,20.4088,191000.0
2008-07-01 10:10:00,25.83,25.88,25.82,25.84,463000.0,20.4009,20.4404,20.393,20.4088,463000.0
2008-07-01 10:15:00,25.84,25.91,25.83,25.89,183200.0,20.4088,20.4641,20.4009,20.4483,183200.0
2008-07-01 10:20:00,25.9,26.03,25.88,25.99,287600.0,20.4562,20.5589,20.4404,20.5273,287600.0
2008-07-01 10:25:00,26.0,26.02,25.98,26.0,144000.0,20.5352,20.551,20.5194,20.5352,144000.0
2008-07-01 10:30:00,26.0,26.04,26.0,26.04,119800.0,20.5352,20.5668,20.5352,20.5668,119800.0
2008-07-01 10:35:00,26.04,26.12,26.03,26.1,208800.0,20.5668,20.63,20.5589,20.6142,208800.0
2008-07-01 10:40:00,26.09,26.1,25.99,26.04,99200.0,20.6063,20.6142,20.5273,20.5668,99200.0
2008-07-01 10:45:00,26.04,26.07,25.99,26.07,132000.0,20.5668,20.5905,20.5273,20.5905,132000.0
2008-07-01 10:50:00,26.06,26.09,26.01,26.05,147300.0,20.5826,20.6063,20.5431,20.5747,147300.0
2008-07-01 10:55:00,26.05,26.11,26.03,26.1,117400.0,20.5747,20.6221,20.5589,20.6142,117400.0
2008-07-01 11:00:00,26.1,26.2,26.08,26.08,118200.0,20.6142,20.6931,20.5984,20.5984,118200.0
2008-07-01 11:05:00,26.08,26.1,25.96,25.96,165800.0,20.5984,20.6142,20.5036,20.5036,165800.0
2008-07-01 11:10:00,25.96,26.04,25.94,26.04,51200.0,20.5036,20.5668,20.4878,20.5668,51200.0
2008-07-01 11:15:00,26.05,26.06,26.0,26.01,80800.0,20.5747,20.5826,20.5352,20.5431,80800.0
2008-07-01 11:20:00,26.01,26.05,26.0,26.02,73300.0,20.5431,20.5747,20.5352,20.551,73300.0
2008-07-01 11:25:00,26.02,26.05,26.01,26.01,51000.0,20.551,20.5747,20.5431,20.5431,51000.0
2008-07-01 11:30:00,26.01,26.04,26.01,26.03,49500.0,20.5431,20.5668,20.5431,20.5589,49500.0
2008-07-01 11:35:00,26.03,26.03,26.0,26.01,56000.0,20.5589,20.5589,20.5352,20.5431,56000.0
2008-07-01 11:40:00,26.01,26.01,25.99,26.0,207500.0,20.5431,20.5431,20.5273,20.5352,207500.0
2008-07-01 11:45:00,26.0,26.02,25.99,25.99,107400.0,20.5352,20.551,20.5273,20.5273,107400.0
2008-07-01 11:50:00,25.99,26.0,25.96,25.97,43600.0,20.5273,20.5352,20.5036,20.5115,43600.0
2008-07-01 11:55:00,25.96,25.99,25.92,25.92,138000.0,20.5036,20.5273,20.472,20.472,138000.0
2008-07-01 12:00:00,25.92,25.96,25.87,25.89,179800.0,20.472,20.5036,20.4325,20.4483,179800.0
2008-07-01 12:05:00,25.88,25.92,25.85,25.9,157100.0,20.4404,20.472,20.4167,20.4562,157100.0
2008-07-01 12:10:00,25.89,25.9,25.76,25.82,241500.0,20.4483,20.4562,20.3456,20.393,241500.0
2008-07-01 12:15:00,25.81,25.83,25.73,25.83,162800.0,20.3851,20.4009,20.3219,20.4009,162800.0
2008-07-01 12:20:00,25.82,25.86,25.74,25.77,94000.0,20.393,20.4246,20.3298,20.3535,94000.0
2008-07-01 12:25:00,25.77,25.78,25.69,25.75,112500.0,20.3535,20.3614,20.2903,20.3377,112500.0
2008-07-01 12:30:00,25.76,25.77,25.66,25.67,216200.0,20.3456,20.3535,20.2666,20.2745,216200.0
2008-07-01 12:35:00,25.67,25.72,25.65,25.66,64800.0,20.2745,20.314,20.2587,20.2666,64800.0
2008-07-01 12:40:00,25.66,25.69,25.63,25.65,109000.0,20.2666,20.2903,20.243,20.2587,109000.0
2008-07-01 12:45:00,25.66,25.7,25.58,25.6,126600.0,20.2666,20.2982,20.2035,20.2193,126600.0
2008-07-01 12:50:00,25.6,25.61,25.55,25.58,86200.0,20.2193,20.2272,20.1798,20.2035,86200.0
2008-07-01 12:55:00,25.58,25.6,25.51,25.51,64000.0,20.2035,20.2193,20.1482,20.1482,64000.0
2008-07-01 13:00:00,25.51,25.61,25.49,25.56,190300.0,20.1482,20.2272,20.1324,20.1877,190300.0
2008-07-01 13:05:00,25.56,25.58,25.48,25.48,111800.0,20.1877,20.2035,20.1245,20.1245,111800.0
2008-07-01 13:10:00,25.48,25.49,25.44,25.47,162800.0,20.1245,20.1324,20.0929,20.1166,162800.0
2008-07-01 13:15:00,25.47,25.47,25.44,25.44,74500.0,20.1166,20.1166,20.0929,20.0929,74500.0
2008-07-01 13:20:00,25.44,25.45,25.4,25.4,133400.0,20.0929,20.1008,20.0613,20.0613,133400.0
2008-07-01 13:25:00,25.4,25.41,25.32,25.33,170800.0,20.0613,20.0692,19.9981,20.006,170800.0
2008-07-01 13:30:00,25.33,25.4,25.31,25.38,176900.0,20.006,20.0613,19.9902,20.0455,176900.0
2008-07-01 13:35:00,25.38,25.39,25.32,25.33,71500.0,20.0455,20.0534,19.9981,20.006,71500.0
2008-07-01 13:40:00,25.34,25.34,25.29,25.33,104100.0,20.0139,20.0139,19.9744,20.006,104100.0
2008-07-01 13:45:00,25.33,25.43,25.32,25.39,202500.0,20.006,20.085,19.9981,20.0534,202500.0
2008-07-01 13:50:00,25.39,25.55,25.39,25.51,155400.0,20.0534,20.1798,20.0534,20.1482,155400.0
2008-07-01 13:55:00,25.51,25.6,25.51,25.58,147500.0,20.1482,20.2193,20.1482,20.2035,147500.0
2008-07-01 14:00:00,25.57,25.66,25.55,25.59,112900.0,20.1956,20.2666,20.1798,20.2114,112900.0
2008-07-01 14:05:00,25.59,25.66,25.58,25.63,124900.0,20.2114,20.2666,20.2035,20.243,124900.0
2008-07-01 14:10:00,25.63,25.7,25.61,25.64,113300.0,20.243,20.2982,20.2272,20.2509,113300.0
2008-07-01 14:15:00,25.63,25.63,25.58,25.58,115300.0,20.243,20.243,20.2035,20.2035,115300.0
2008-07-01 14:20:00,25.58,25.68,25.58,25.67,135200.0,20.2035,20.2824,20.2035,20.2745,135200.0
2008-07-01 14:25:00,25.68,25.68,25.54,25.54,95900.0,20.2824,20.2824,20.1719,20.1719,95900.0
2008-07-01 14:30:00,25.54,25.59,25.53,25.56,113200.0,20.1719,20.2114,20.164,20.1877,113200.0
2008-07-01 14:35:00,25.56,25.56,25.53,25.54,95500.0,20.1877,20.1877,20.164,20.1719,95500.0
2008-07-01 14:40:00,25.54,25.6,25.54,25.59,133700.0,20.1719,20.2193,20.1719,20.2114,133700.0
2008-07-01 14:45:00,25.59,25.66,25.58,25.63,145500.0,20.2114,20.2666,20.2035,20.243,145500.0
2008-07-01 14:50:00,25.63,25.63,25.58,25.58,90100.0,20.243,20.243,20.2035,20.2035,90100.0
2008-07-01 14:55:00,25.58,25.59,25.57,25.57,115000.0,20.2035,20.2114,20.1956,20.1956,115000.0
2008-07-01 15:00:00,25.57,25.6,25.54,25.6,154700.0,20.1956,20.2193,20.1719,20.2193,154700.0
2008-07-01 15:05:00,25.6,25.65,25.58,25.65,179100.0,20.2193,20.2587,20.2035,20.2587,179100.0
2008-07-01 15:10:00,25.65,25.66,25.59,25.61,103400.0,20.2587,20.2666,20.2114,20.2272,103400.0
2008-07-01 15:15:00,25.62,25.63,25.54,25.57,158900.0,20.2351,20.243,20.1719,20.1956,158900.0
2008-07-01 15:20:00,25.57,25.59,25.55,25.57,69700.0,20.1956,20.2114,20.1798,20.1956,69700.0
2008-07-01 15:25:00,25.58,25.95,25.51,25.53,104400.0,20.2035,20.4957,20.1482,20.164,104400.0
2008-07-01 15:30:00,25.54,25.59,25.51,25.51,142700.0,20.1719,20.2114,20.1482,20.1482,142700.0
2008-07-01 15:35:00,25.51,25.62,25.49,25.62,158300.0,20.1482,20.2351,20.1324,20.2351,158300.0
2008-07-01 15:40:00,25.61,25.68,25.59,25.62,222900.0,20.2272,20.2824,20.2114,20.2351,222900.0
2008-07-01 15:45:00,25.61,25.64,25.57,25.58,276100.0,20.2272,20.2509,20.1956,20.2035,276100.0
2008-07-01 15:50:00,25.58,25.63,25.57,25.62,229300.0,20.2035,20.243,20.1956,20.2351,229300.0
2008-07-01 15:55:00,25.62,25.64,25.6,25.63,258700.0,20.2351,20.2509,20.2193,20.243,258700.0
2008-07-02 09:30:00,27.01,27.3,26.75,27.16,1369500.0,21.3329,21.5619,21.1275,21.4514,1369500.0
2008-07-02 09:35:00,27.15,27.22,26.87,26.94,798600.0,21.4435,21.4988,21.2223,21.2776,798600.0
2008-07-02 09:40:00,26.93,27.0,26.7,26.99,1128700.0,21.2697,21.325,21.0881,21.3171,1128700.0
2008-07-02 09:45:00,27.0,27.0,26.93,26.94,770900.0,21.325,21.325,21.2697,21.2776,770900.0
2008-07-02 09:50:00,26.93,26.99,26.87,26.9,346100.0,21.2697,21.3171,21.2223,21.246,346100.0
2008-07-02 09:55:00,26.9,27.0,26.89,26.98,525000.0,21.246,21.325,21.2381,21.3092,525000.0
2008-07-02 10:00:00,26.98,27.0,26.54,26.73,768800.0,21.3092,21.325,20.9617,21.1117,768800.0
2008-07-02 10:05:00,26.73,26.74,26.33,26.4,969400.0,21.1117,21.1196,20.7958,20.8511,969400.0
2008-07-02 10:10:00,26.39,26.4,26.24,26.34,564300.0,20.8432,20.8511,20.7247,20.8037,564300.0
2008-07-02 10:15:00,26.33,26.37,26.28,26.29,500900.0,20.7958,20.8274,20.7563,20.7642,500900.0
2008-07-02 10:20:00,26.3,26.55,26.29,26.49,427200.0,20.7721,20.9696,20.7642,20.9222,427200.0
2008-07-02 10:25:00,26.49,26.51,26.31,26.32,355000.0,20.9222,20.938,20.78,20.7879,355000.0
2008-07-02 10:30:00,26.31,26.36,26.3,26.35,252100.0,20.78,20.8195,20.7721,20.8116,252100.0
2008-07-02 10:35:00,26.35,26.36,26.26,26.33,341700.0,20.8116,20.8195,20.7405,20.7958,341700.0
2008-07-02 10:40:00,26.34,26.35,26.15,26.25,432700.0,20.8037,20.8116,20.6537,20.7326,432700.0
2008-07-02 10:45:00,26.24,26.32,26.13,26.17,299900.0,20.7247,20.7879,20.6379,20.6695,299900.0
2008-07-02 10:50:00,26.17,26.21,26.17,26.19,215000.0,20.6695,20.701,20.6695,20.6852,215000.0
2008-07-02 10:55:00,26.18,26.27,26.15,26.2,383500.0,20.6774,20.7484,20.6537,20.6931,383500.0
2008-07-02 11:00:00,26.2,26.22,25.99,26.0,273800.0,20.6931,20.7089,20.5273,20.5352,273800.0
2008-07-02 11:05:00,26.0,26.03,25.93,25.93,362200.0,20.5352,20.5589,20.4799,20.4799,362200.0
2008-07-02 11:10:00,25.93,25.99,25.89,25.99,332100.0,20.4799,20.5273,20.4483,20.5273,332100.0
2008-07-02 11:15:00,25.98,26.02,25.98,26.0,267400.0,20.5194,20.551,20.5194,20.5352,267400.0
2008-07-02 11:20:00,25.99,26.0,25.96,26.0,233200.0,20.5273,20.5352,20.5036,20.5352,233200.0
2008-07-02 11:25:00,26.0,26.01,25.95,25.97,344400.0,20.5352,20.5431,20.4957,20.5115,344400.0
2008-07-02 11:30:00,25.96,26.0,25.9,25.95,408600.0,20.5036,20.5352,20.4562,20.4957,408600.0
2008-07-02 11:35:00,25.95,25.97,25.86,25.93,241800.0,20.4957,20.5115,20.4246,20.4799,241800.0
2008-07-02 11:40:00,25.93,25.97,25.89,25.93,278100.0,20.4799,20.5115,20.4483,20.4799,278100.0
2008-07-02 11:45:00,25.92,25.95,25.86,25.87,160700.0,20.472,20.4957,20.4246,20.4325,160700.0
2008-07-02 11:50:00,25.88,25.9,25.77,25.78,159500.0,20.4404,20.4562,20.3535,20.3614,159500.0
2008-07-02 11:55:00,25.78,25.8,25.71,25.74,220400.0,20.3614,20.3772,20.3061,20.3298,220400.0
2008-07-02 12:00:00,25.74,25.76,25.71,25.72,181200.0,20.3298,20.3456,20.3061,20.314,181200.0
2008-07-02 12:05:00,25.73,26.77,25.65,25.65,351700.0,20.3219,21.1433,20.2587,20.2587,351700.0
2008-07-02 12:10:00,25.65,25.7,25.63,25.69,284500.0,20.2587,20.2982,20.243,20.2903,284500.0
2008-07-02 12:15:00,25.69,25.7,25.54,25.63,312100.0,20.2903,20.2982,20.1719,20.243,312100.0
2008-07-02 12:20:00,25.62,25.65,25.55,25.62,182100.0,20.2351,20.2587,20.1798,20.2351,182100.0
2008-07-02 12:25:00,25.61,25.62,25.58,25.58,228100.0,20.2272,20.2351,20.2035,20.2035,228100.0
2008-07-02 12:30:00,25.58,25.61,25.57,25.6,146500.0,20.2035,20.2272,20.1956,20.2193,146500.0
2008-07-02 12:35:00,25.59,25.72,25.59,25.7,178900.0,20.2114,20.314,20.2114,20.2982,178900.0
2008-07-02 12:40:00,25.69,25.79,25.68,25.76,121100.0,20.2903,20.3693,20.2824,20.3456,121100.0
2008-07-02 12:45:00,25.76,25.81,25.7,25.72,167700.0,20.3456,20.3851,20.2982,20.314,167700.0
2008-07-02 12:50:00,25.72,25.73,25.69,25.7,113000.0,20.314,20.3219,20.2903,20.2982,113000.0
2008-07-02 12:55:00,25.7,25.7,25.59,25.62,221900.0,20.2982,20.2982,20.2114,20.2351,221900.0
2008-07-02 13:00:00,25.62,25.68,25.61,25.65,97000.0,20.2351,20.2824,20.2272,20.2587,97000.0
2008-07-02 13:05:00,25.65,25.71,25.65,25.71,48400.0,20.2587,20.3061,20.2587,20.3061,48400.0
2008-07-02 13:10:00,25.71,25.87,25.71,25.83,177300.0,20.3061,20.4325,20.3061,20.4009,177300.0
2008-07-02 13:15:00,25.83,25.93,25.78,25.9,201800.0,20.4009,20.4799,20.3614,20.4562,201800.0
2008-07-02 13:20:00,25.89,25.91,25.81,25.81,166000.0,20.4483,20.4641,20.3851,20.3851,166000.0
2008-07-02 13:25:00,25.81,25.84,25.78,25.79,69000.0,20.3851,20.4088,20.3614,20.3693,69000.0
2008-07-02 13:30:00,25.78,25.8,25.74,25.76,61200.0,20.3614,20.3772,20.3298,20.3456,61200.0
2008-07-02 13:35:00,25.77,25.81,25.72,25.81,119000.0,20.3535,20.3851,20.314,20.3851,119000.0
2008-07-02 13:40:00,25.8,25.86,25.79,25.81,101100.0,20.3772,20.4246,20.3693,20.3851,101100.0
2008-07-02 13:45:00,25.81,25.81,25.71,25.75,160900.0,20.3851,20.3851,20.3061,20.3377,160900.0
2008-07-02 13:50:00,25.74,25.82,25.72,25.8,191200.0,20.3298,20.393,20.314,20.3772,191200.0
2008-07-02 13:55:00,25.79,25.81,25.75,25.75,93600.0,20.3693,20.3851,20.3377,20.3377,93600.0
2008-07-02 14:00:00,25.75,25.78,25.73,25.78,150600.0,20.3377,20.3614,20.3219,20.3614,150600.0
2008-07-02 14:05:00,25.77,25.79,25.71,25.74,144700.0,20.3535,20.3693,20.3061,20.3298,144700.0
2008-07-02 14:10:00,25.73,25.74,25.65,25.65,118900.0,20.3219,20.3298,20.2587,20.2587,118900.0
2008-07-02 14:15:00,25.65,25.65,25.55,25.55,236600.0,20.2587,20.2587,20.1798,20.1798,236600.0
2008-07-02 14:20:00,25.55,25.58,25.49,25.51,441600.0,20.1798,20.2035,20.1324,20.1482,441600.0
2008-07-02 14:25:00,25.5,25.53,25.42,25.43,259000.0,20.1403,20.164,20.0771,20.085,259000.0
2008-07-02 14:30:00,25.43,25.52,25.36,25.46,433600.0,20.085,20.1561,20.0297,20.1087,433600.0
2008-07-02 14:35:00,25.46,25.47,25.36,25.36,145500.0,20.1087,20.1166,20.0297,20.0297,145500.0
2008-07-02 14:40:00,25.36,25.43,25.35,25.35,248500.0,20.0297,20.085,20.0218,20.0218,248500.0
2008-07-02 14:45:00,25.36,25.39,25.27,25.31,478300.0,20.0297,20.0534,19.9586,19.9902,478300.0
2008-07-02 14:50:00,25.31,25.33,25.25,25.26,246700.0,19.9902,20.006,19.9428,19.9507,246700.0
2008-07-02 14:55:00,25.26,25.3,25.25,25.3,258000.0,19.9507,19.9823,19.9428,19.9823,258000.0
2008-07-02 15:00:00,25.31,25.42,25.3,25.42,266800.0,19.9902,20.0771,19.9823,20.0771,266800.0
2008-07-02 15:05:00,25.41,25.44,25.35,25.38,290500.0,20.0692,20.0929,20.0218,20.0455,290500.0
2008-07-02 15:10:00,25.38,25.41,25.36,25.39,206400.0,20.0455,20.0692,20.0297,20.0534,206400.0
2008-07-02 15:15:00,25.38,25.45,25.38,25.44,111200.0,20.0455,20.1008,20.0455,20.0929,111200.0
2008-07-02 15:20:00,25.45,25.45,25.39,25.39,181200.0,20.1008,20.1008,20.0534,20.0534,181200.0
2008-07-02 15:25:00,25.39,25.39,25.28,25.28,271500.0,20.0534,20.0534,19.9665,19.9665,271500.0
2008-07-02 15:30:00,25.28,25.28,25.25,25.26,260500.0,19.9665,19.9665,19.9428,19.9507,260500.0
2008-07-02 15:35:00,25.26,25.27,25.19,25.2,640500.0,19.9507,19.9586,19.8954,19.9033,640500.0
2008-07-02 15:40:00,25.21,25.21,25.09,25.12,585500.0,19.9112,19.9112,19.8165,19.8401,585500.0
2008-07-02 15:45:00,25.11,25.18,25.08,25.12,603300.0,19.8322,19.8875,19.8086,19.8401,603300.0
2008-07-02 15:50:00,25.12,25.13,25.04,25.13,489300.0,19.8401,19.848,19.777,19.848,489300.0
2008-07-02 15:55:00,25.13,25.17,25.1,25.12,534200.0,19.848,19.8796,19.8244,19.8401,534200.0
2008-07-03 08:00:00,24.74,24.74,24.4,24.4,400.0,19.54,19.54,19.2715,19.2715,400.0
2008-07-03 08:05:00,24.4,24.4,24.4,24.4,0.0,19.2715,19.2715,19.2715,19.2715,0.0
2008-07-03 08:10:00,24.35,24.35,24.35,24.35,300.0,19.232,19.232,19.232,19.232,300.0
2008-07-03 08:15:00,24.5,24.65,24.5,24.65,300.0,19.3505,19.4689,19.3505,19.4689,300.0
2008-07-03 08:20:00,24.7,24.72,24.7,24.72,1500.0,19.5084,19.5242,19.5084,19.5242,1500.0
2008-07-03 08:25:00,24.72,24.72,24.72,24.72,0.0,19.5242,19.5242,19.5242,19.5242,0.0
2008-07-03 08:30:00,24.72,24.72,24.72,24.72,0.0,19.5242,19.5242,19.5242,19.5242,0.0
2008-07-03 08:35:00,24.74,24.75,24.6,24.75,1100.0,19.54,19.5479,19.4294,19.5479,1100.0
2008-07-03 08:40:00,24.75,24.75,24.6,24.6,800.0,19.5479,19.5479,19.4294,19.4294,800.0
2008-07-03 08:45:00,24.75,24.75,24.75,24.75,200.0,19.5479,19.5479,19.5479,19.5479,200.0
2008-07-03 08:50:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 08:55:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 09:00:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 09:05:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 09:10:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 09:15:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 09:20:00,24.75,24.75,24.75,24.75,1200.0,19.5479,19.5479,19.5479,19.5479,1200.0
2008-07-03 09:25:00,24.75,24.75,24.65,24.65,500.0,19.5479,19.5479,19.4689,19.4689,500.0
2008-07-03 09:30:00,24.38,24.99,24.23,24.39,795400.0,19.2557,19.7375,19.1372,19.2636,795400.0
2008-07-03 09:35:00,24.37,24.49,24.36,24.4,368200.0,19.2478,19.3426,19.2399,19.2715,368200.0
2008-07-03 09:40:00,24.4,24.44,24.31,24.44,625800.0,19.2715,19.3031,19.2004,19.3031,625800.0
2008-07-03 09:45:00,24.43,24.48,24.27,24.28,408800.0,19.2952,19.3347,19.1688,19.1767,408800.0
2008-07-03 09:50:00,24.28,24.34,24.13,24.14,423300.0,19.1767,19.2241,19.0582,19.0661,423300.0
2008-07-03 09:55:00,24.15,24.18,23.92,23.94,499300.0,19.074,19.0977,18.8924,18.9082,499300.0
2008-07-03 10:00:00,23.94,24.03,23.9,24.03,416000.0,18.9082,18.9792,18.8766,18.9792,416000.0
2008-07-03 10:05:00,24.03,24.04,23.89,23.92,478000.0,18.9792,18.9871,18.8687,18.8924,478000.0
2008-07-03 10:10:00,23.93,23.99,23.83,23.85,368900.0,18.9003,18.9477,18.8213,18.8371,368900.0
2008-07-03 10:15:00,23.84,23.89,23.81,23.82,277500.0,18.8292,18.8687,18.8055,18.8134,277500.0
2008-07-03 10:20:00,23.81,23.86,23.69,23.71,545100.0,18.8055,18.845,18.7107,18.7265,545100.0
2008-07-03 10:25:00,23.71,23.75,23.56,23.56,633100.0,18.7265,18.7581,18.608,18.608,633100.0
2008-07-03 10:30:00,23.56,23.57,23.42,23.43,616900.0,18.608,18.6159,18.4975,18.5054,616900.0
2008-07-03 10:35:00,23.43,23.52,23.38,23.45,547100.0,18.5054,18.5764,18.4659,18.5212,547100.0
2008-07-03 10:40:00,23.45,23.55,23.34,23.35,354100.0,18.5212,18.6001,18.4343,18.4422,354100.0
2008-07-03 10:45:00,23.34,23.41,23.12,23.15,807400.0,18.4343,18.4896,18.2605,18.2842,807400.0
2008-07-03 10:50:00,23.15,23.16,22.91,22.95,914900.0,18.2842,18.2921,18.0947,18.1262,914900.0
2008-07-03 10:55:00,22.96,23.01,22.91,23.0,536400.0,18.1341,18.1736,18.0947,18.1657,536400.0
2008-07-03 11:00:00,22.99,23.01,22.79,22.82,679100.0,18.1578,18.1736,17.9999,18.0236,679100.0
2008-07-03 11:05:00,22.81,22.88,22.72,22.81,935800.0,18.0157,18.071,17.9446,18.0157,935800.0
2008-07-03 11:10:00,22.81,23.05,22.72,23.0,822700.0,18.0157,18.2052,17.9446,18.1657,822700.0
2008-07-03 11:15:00,22.99,23.02,22.88,22.98,359100.0,18.1578,18.1815,18.071,18.1499,359100.0
2008-07-03 11:20:00,22.97,23.07,22.94,22.95,455300.0,18.142,18.221,18.1184,18.1262,455300.0
2008-07-03 11:25:00,22.95,23.23,22.95,23.23,467200.0,18.1262,18.3474,18.1262,18.3474,467200.0
2008-07-03 11:30:00,23.23,23.36,23.17,23.36,851400.0,18.3474,18.4501,18.3,18.4501,851400.0
2008-07-03 11:35:00,23.35,23.67,23.35,23.65,610500.0,18.4422,18.6949,18.4422,18.6791,610500.0
2008-07-03 11:40:00,23.65,23.65,23.42,23.43,407700.0,18.6791,18.6791,18.4975,18.5054,407700.0
2008-07-03 11:45:00,23.43,23.46,23.25,23.28,361400.0,18.5054,18.5291,18.3632,18.3869,361400.0
2008-07-03 11:50:00,23.28,23.36,23.25,23.29,242100.0,18.3869,18.4501,18.3632,18.3948,242100.0
2008-07-03 11:55:00,23.29,23.32,23.25,23.29,194900.0,18.3948,18.4185,18.3632,18.3948,194900.0
2008-07-03 12:00:00,23.29,23.3,23.05,23.1,483100.0,18.3948,18.4027,18.2052,18.2447,483100.0
2008-07-03 12:05:00,23.11,23.23,23.09,23.16,345700.0,18.2526,18.3474,18.2368,18.2921,345700.0
2008-07-03 12:10:00,23.17,23.2,23.11,23.14,367300.0,18.3,18.3237,18.2526,18.2763,367300.0
2008-07-03 12:15:00,23.13,23.15,23.07,23.07,272100.0,18.2684,18.2842,18.221,18.221,272100.0
2008-07-03 12:20:00,23.07,23.1,22.92,23.02,700500.0,18.221,18.2447,18.1026,18.1815,700500.0
2008-07-03 12:25:00,23.03,23.04,22.81,22.82,611800.0,18.1894,18.1973,18.0157,18.0236,611800.0
2008-07-03 12:30:00,22.82,22.87,22.75,22.79,609800.0,18.0236,18.0631,17.9683,17.9999,609800.0
2008-07-03 12:35:00,22.79,23.02,22.77,22.95,494000.0,17.9999,18.1815,17.9841,18.1262,494000.0
2008-07-03 12:40:00,22.96,22.96,22.8,22.91,576400.0,18.1341,18.1341,18.0078,18.0947,576400.0
2008-07-03 12:45:00,22.92,22.94,22.82,22.92,464400.0,18.1026,18.1184,18.0236,18.1026,464400.0
2008-07-03 12:50:00,22.91,23.07,22.91,22.93,548500.0,18.0947,18.221,18.0947,18.1105,548500.0
2008-07-03 12:55:00,22.93,23.08,22.93,22.97,607000.0,18.1105,18.2289,18.1105,18.142,607000.0
2008-07-07 09:30:00,22.71,23.14,22.71,23.01,443500.0,17.9367,18.2763,17.9367,18.1736,443500.0
2008-07-07 09:35:00,23.0,23.19,22.9,22.95,211200.0,18.1657,18.3158,18.0868,18.1262,211200.0
2008-07-07 09:40:00,22.94,23.1,22.93,23.08,371200.0,18.1184,18.2447,18.1105,18.2289,371200.0
2008-07-07 09:45:00,23.08,23.24,23.08,23.21,245600.0,18.2289,18.3553,18.2289,18.3316,245600.0
2008-07-07 09:50:00,23.21,23.35,23.18,23.3,323600.0,18.3316,18.4422,18.3079,18.4027,323600.0
2008-07-07 09:55:00,23.3,23.45,23.25,23.45,314800.0,18.4027,18.5212,18.3632,18.5212,314800.0
2008-07-07 10:00:00,23.44,23.45,23.33,23.42,196000.0,18.5133,18.5212,18.4264,18.4975,196000.0
2008-07-07 10:05:00,23.41,23.44,23.36,23.36,188800.0,18.4896,18.5133,18.4501,18.4501,188800.0
2008-07-07 10:10:00,23.36,23.44,23.35,23.37,176300.0,18.4501,18.5133,18.4422,18.458,176300.0
2008-07-07 10:15:00,23.37,23.48,23.35,23.42,280800.0,18.458,18.5449,18.4422,18.4975,280800.0
2008-07-07 10:20:00,23.42,23.47,23.38,23.38,213400.0,18.4975,18.537,18.4659,18.4659,213400.0
2008-07-07 10:25:00,23.39,23.46,23.38,23.4,139700.0,18.4738,18.5291,18.4659,18.4817,139700.0
2008-07-07 10:30:00,23.4,23.43,23.39,23.43,111700.0,18.4817,18.5054,18.4738,18.5054,111700.0
2008-07-07 10:35:00,23.43,23.55,23.42,23.51,297600.0,18.5054,18.6001,18.4975,18.5685,297600.0
2008-07-07 10:40:00,23.51,23.56,23.44,23.54,142900.0,18.5685,18.608,18.5133,18.5922,142900.0
2008-07-07 10:45:00,23.54,23.6,23.46,23.49,194400.0,18.5922,18.6396,18.5291,18.5527,194400.0
2008-07-07 10:50:00,23.5,23.58,23.49,23.54,178600.0,18.5606,18.6238,18.5527,18.5922,178600.0
2008-07-07 10:55:00,23.54,23.57,23.41,23.46,240900.0,18.5922,18.6159,18.4896,18.5291,240900.0
2008-07-07 11:00:00,23.46,23.5,23.41,23.49,143500.0,18.5291,18.5606,18.4896,18.5527,143500.0
2008-07-07 11:05:00,23.5,23.5,23.4,23.44,195300.0,18.5606,18.5606,18.4817,18.5133,195300.0
2008-07-07 11:10:00,23.44,23.53,23.43,23.51,243300.0,18.5133,18.5843,18.5054,18.5685,243300.0
2008-07-07 11:15:00,23.51,23.61,23.5,23.6,175700.0,18.5685,18.6475,18.5606,18.6396,175700.0
2008-07-07 11:20:00,23.59,23.64,23.55,23.59,222000.0,18.6317,18.6712,18.6001,18.6317,222000.0
2008-07-07 11:25:00,23.59,23.67,23.56,23.57,173400.0,18.6317,18.6949,18.608,18.6159,173400.0
2008-07-07 11:30:00,23.57,23.6,23.43,23.43,111300.0,18.6159,18.6396,18.5054,18.5054,111300.0
2008-07-07 11:35:00,23.43,23.49,23.36,23.37,290300.0,18.5054,18.5527,18.4501,18.458,290300.0
2008-07-07 11:40:00,23.36,23.39,23.26,23.27,282200.0,18.4501,18.4738,18.3711,18.379,282200.0
2008-07-07 11:45:00,23.29,23.42,23.28,23.37,190400.0,18.3948,18.4975,18.3869,18.458,190400.0
2008-07-07 11:50:00,23.37,23.38,23.24,23.25,408600.0,18.458,18.4659,18.3553,18.3632,408600.0
2008-07-07 11:55:00,23.25,23.3,23.25,23.28,120000.0,18.3632,18.4027,18.3632,18.3869,120000.0
2008-07-07 12:00:00,23.27,23.27,23.24,23.25,63200.0,18.379,18.379,18.3553,18.3632,63200.0
2008-07-07 12:05:00,23.24,23.27,23.13,23.17,222400.0,18.3553,18.379,18.2684,18.3,222400.0
2008-07-07 12:10:00,23.17,23.2,23.09,23.19,179300.0,18.3,18.3237,18.2368,18.3158,179300.0
2008-07-07 12:15:00,23.19,23.2,23.13,23.13,149900.0,18.3158,18.3237,18.2684,18.2684,149900.0
2008-07-07 12:20:00,23.14,23.14,23.05,23.09,151000.0,18.2763,18.2763,18.2052,18.2368,151000.0
2008-07-07 12:25:00,23.09,23.1,22.95,22.95,107500.0,18.2368,18.2447,18.1262,18.1262,107500.0
2008-07-07 12:30:00,22.96,23.07,22.96,23.07,130300.0,18.1341,18.221,18.1341,18.221,130300.0
2008-07-07 12:35:00,23.06,23.15,23.06,23.11,126100.0,18.2131,18.2842,18.2131,18.2526,126100.0
2008-07-07 12:40:00,23.13,23.17,23.06,23.11,90600.0,18.2684,18.3,18.2131,18.2526,90600.0
2008-07-07 12:45:00,23.1,23.15,23.06,23.06,177400.0,18.2447,18.2842,18.2131,18.2131,177400.0
2008-07-07 12:50:00,23.05,23.08,23.03,23.07,85900.0,18.2052,18.2289,18.1894,18.221,85900.0
2008-07-07 12:55:00,23.07,23.07,22.87,22.87,141200.0,18.221,18.221,18.0631,18.0631,141200.0
2008-07-07 13:00:00,22.87,22.89,22.76,22.86,195000.0,18.0631,18.0789,17.9762,18.0552,195000.0
2008-07-07 13:05:00,22.86,22.87,22.77,22.87,206400.0,18.0552,18.0631,17.9841,18.0631,206400.0
2008-07-07 13:10:00,22.87,22.98,22.86,22.95,194500.0,18.0631,18.1499,18.0552,18.1262,194500.0
2008-07-07 13:15:00,22.95,22.98,22.91,22.97,217800.0,18.1262,18.1499,18.0947,18.142,217800.0
2008-07-07 13:20:00,22.97,23.04,22.93,23.01,262600.0,18.142,18.1973,18.1105,18.1736,262600.0
2008-07-07 13:25:00,23.01,23.05,22.88,22.89,239700.0,18.1736,18.2052,18.071,18.0789,239700.0
2008-07-07 13:30:00,22.89,22.99,22.88,22.99,219900.0,18.0789,18.1578,18.071,18.1578,219900.0
2008-07-07 13:35:00,22.98,23.0,22.93,23.0,157800.0,18.1499,18.1657,18.1105,18.1657,157800.0
2008-07-07 13:40:00,22.99,23.0,22.93,22.93,285500.0,18.1578,18.1657,18.1105,18.1105,285500.0
2008-07-07 13:45:00,22.93,22.95,22.89,22.95,635600.0,18.1105,18.1262,18.0789,18.1262,635600.0
2008-07-07 13:50:00,22.95,22.96,22.85,22.86,172500.0,18.1262,18.1341,18.0473,18.0552,172500.0
2008-07-07 13:55:00,22.86,22.91,22.75,22.77,235700.0,18.0552,18.0947,17.9683,17.9841,235700.0
2008-07-07 14:00:00,22.77,22.84,22.75,22.83,119700.0,17.9841,18.0394,17.9683,18.0315,119700.0
2008-07-07 14:05:00,22.83,22.85,22.68,22.72,167400.0,18.0315,18.0473,17.913,17.9446,167400.0
2008-07-07 14:10:00,22.72,22.86,22.7,22.86,203500.0,17.9446,18.0552,17.9288,18.0552,203500.0
2008-07-07 14:15:00,22.85,22.9,22.8,22.86,132100.0,18.0473,18.0868,18.0078,18.0552,132100.0
2008-07-07 14:20:00,22.86,22.96,22.83,22.95,137200.0,18.0552,18.1341,18.0315,18.1262,137200.0
2008-07-07 14:25:00,22.94,22.99,22.94,22.97,129900.0,18.1184,18.1578,18.1184,18.142,129900.0
2008-07-07 14:30:00,22.96,23.04,22.96,23.03,91100.0,18.1341,18.1973,18.1341,18.1894,91100.0
2008-07-07 14:35:00,23.03,23.1,23.03,23.06,136200.0,18.1894,18.2447,18.1894,18.2131,136200.0
2008-07-07 14:40:00,23.07,23.09,23.01,23.06,199200.0,18.221,18.2368,18.1736,18.2131,199200.0
2008-07-07 14:45:00,23.06,23.11,23.04,23.08,123300.0,18.2131,18.2526,18.1973,18.2289,123300.0
2008-07-07 14:50:00,23.08,23.14,23.08,23.12,128300.0,18.2289,18.2763,18.2289,18.2605,128300.0
2008-07-07 14:55:00,23.12,23.15,23.1,23.14,136800.0,18.2605,18.2842,18.2447,18.2763,136800.0
2008-07-07 15:00:00,23.14,23.22,23.14,23.19,157800.0,18.2763,18.3395,18.2763,18.3158,157800.0
2008-07-07 15:05:00,23.19,23.24,23.14,23.16,116300.0,18.3158,18.3553,18.2763,18.2921,116300.0
2008-07-07 15:10:00,23.17,23.3,23.16,23.28,173700.0,18.3,18.4027,18.2921,18.3869,173700.0
2008-07-07 15:15:00,23.28,23.37,23.27,23.36,197200.0,18.3869,18.458,18.379,18.4501,197200.0
2008-07-07 15:20:00,23.36,23.37,23.32,23.36,197300.0,18.4501,18.458,18.4185,18.4501,197300.0
2008-07-07 15:25:00,23.37,23.48,23.34,23.47,194000.0,18.458,18.5449,18.4343,18.537,194000.0
2008-07-07 15:30:00,23.47,23.48,23.38,23.41,391700.0,18.537,18.5449,18.4659,18.4896,391700.0
2008-07-07 15:35:00,23.41,23.45,23.33,23.45,504800.0,18.4896,18.5212,18.4264,18.5212,504800.0
2008-07-07 15:40:00,23.45,23.47,23.42,23.42,281000.0,18.5212,18.537,18.4975,18.4975,281000.0
2008-07-07 15:45:00,23.42,23.42,23.32,23.37,322800.0,18.4975,18.4975,18.4185,18.458,322800.0
2008-07-07 15:50:00,23.37,23.45,23.31,23.31,406500.0,18.458,18.5212,18.4106,18.4106,406500.0
2008-07-07 15:55:00,23.31,23.39,23.29,23.31,432800.0,18.4106,18.4738,18.3948,18.4106,432800.0
2008-07-08 09:30:00,22.78,22.81,22.51,22.64,627900.0,17.992,18.0157,17.7787,17.8814,627900.0
2008-07-08 09:35:00,22.63,22.82,22.62,22.78,277900.0,17.8735,18.0236,17.8656,17.992,277900.0
2008-07-08 09:40:00,22.78,23.0,22.78,22.96,570100.0,17.992,18.1657,17.992,18.1341,570100.0
2008-07-08 09:45:00,22.97,23.13,22.96,22.99,343000.0,18.142,18.2684,18.1341,18.1578,343000.0
2008-07-08 09:50:00,23.0,23.32,22.98,23.12,322700.0,18.1657,18.4185,18.1499,18.2605,322700.0
2008-07-08 09:55:00,23.12,23.4,23.09,23.29,222400.0,18.2605,18.4817,18.2368,18.3948,222400.0
2008-07-08 10:00:00,23.29,23.42,23.09,23.24,273600.0,18.3948,18.4975,18.2368,18.3553,273600.0
2008-07-08 10:05:00,23.24,23.41,23.17,23.37,195900.0,18.3553,18.4896,18.3,18.458,195900.0
2008-07-08 10:10:00,23.36,23.51,23.29,23.43,389200.0,18.4501,18.5685,18.3948,18.5054,389200.0
2008-07-08 10:15:00,23.43,23.48,23.33,23.43,203900.0,18.5054,18.5449,18.4264,18.5054,203900.0
2008-07-08 10:20:00,23.43,23.48,23.37,23.48,202200.0,18.5054,18.5449,18.458,18.5449,202200.0
2008-07-08 10:25:00,23.48,23.5,23.41,23.48,191900.0,18.5449,18.5606,18.4896,18.5449,191900.0
2008-07-08 10:30:00,23.48,23.56,23.43,23.43,262800.0,18.5449,18.608,18.5054,18.5054,262800.0
2008-07-08 10:35:00,23.43,23.44,23.17,23.24,210000.0,18.5054,18.5133,18.3,18.3553,210000.0
2008-07-08 10:40:00,23.24,23.34,23.2,23.34,118400.0,18.3553,18.4343,18.3237,18.4343,118400.0
2008-07-08 10:45:00,23.34,23.42,23.29,23.4,200500.0,18.4343,18.4975,18.3948,18.4817,200500.0
2008-07-08 10:50:00,23.39,23.48,23.39,23.43,220400.0,18.4738,18.5449,18.4738,18.5054,220400.0
2008-07-08 10:55:00,23.43,23.51,23.41,23.43,317800.0,18.5054,18.5685,18.4896,18.5054,317800.0
2008-07-08 11:00:00,23.43,23.52,23.41,23.51,367300.0,18.5054,18.5764,18.4896,18.5685,367300.0
2008-07-08 11:05:00,23.51,23.76,23.5,23.75,447900.0,18.5685,18.766,18.5606,18.7581,447900.0
2008-07-08 11:10:00,23.74,23.9,23.7,23.88,516200.0,18.7502,18.8766,18.7186,18.8608,516200.0
2008-07-08 11:15:00,23.87,23.99,23.85,23.96,648200.0,18.8529,18.9477,18.8371,18.924,648200.0
2008-07-08 11:20:00,23.94,23.98,23.81,23.83,417900.0,18.9082,18.9398,18.8055,18.8213,417900.0
2008-07-08 11:25:00,23.84,23.98,23.84,23.96,530700.0,18.8292,18.9398,18.8292,18.924,530700.0
2008-07-08 11:30:00,23.96,24.03,23.95,24.02,249500.0,18.924,18.9792,18.9161,18.9714,249500.0
2008-07-08 11:35:00,24.02,24.09,23.88,23.91,446700.0,18.9714,19.0266,18.8608,18.8845,446700.0
2008-07-08 11:40:00,23.91,23.97,23.84,23.85,382200.0,18.8845,18.9319,18.8292,18.8371,382200.0
2008-07-08 11:45:00,23.84,23.88,23.72,23.72,146800.0,18.8292,18.8608,18.7344,18.7344,146800.0
2008-07-08 11:50:00,23.73,23.74,23.66,23.67,118000.0,18.7423,18.7502,18.687,18.6949,118000.0
2008-07-08 11:55:00,23.67,23.68,23.56,23.59,161300.0,18.6949,18.7028,18.608,18.6317,161300.0
2008-07-08 12:00:00,23.58,23.59,23.52,23.58,223900.0,18.6238,18.6317,18.5764,18.6238,223900.0
2008-07-08 12:05:00,23.57,23.67,23.53,23.64,194700.0,18.6159,18.6949,18.5843,18.6712,194700.0
2008-07-08 12:10:00,23.64,23.64,23.52,23.57,235800.0,18.6712,18.6712,18.5764,18.6159,235800.0
2008-07-08 12:15:00,23.56,23.6,23.52,23.53,141400.0,18.608,18.6396,18.5764,18.5843,141400.0
2008-07-08 12:20:00,23.52,23.6,23.48,23.58,284600.0,18.5764,18.6396,18.5449,18.6238,284600.0
2008-07-08 12:25:00,23.57,23.59,23.56,23.58,256500.0,18.6159,18.6317,18.608,18.6238,256500.0
2008-07-08 12:30:00,23.58,23.69,23.58,23.66,306500.0,18.6238,18.7107,18.6238,18.687,306500.0
2008-07-08 12:35:00,23.66,23.67,23.6,23.62,262700.0,18.687,18.6949,18.6396,18.6554,262700.0
2008-07-08 12:40:00,23.62,23.63,23.55,23.56,254900.0,18.6554,18.6633,18.6001,18.608,254900.0
2008-07-08 12:45:00,23.56,23.58,23.53,23.54,501600.0,18.608,18.6238,18.5843,18.5922,501600.0
2008-07-08 12:50:00,23.54,23.56,23.52,23.55,206900.0,18.5922,18.608,18.5764,18.6001,206900.0
2008-07-08 12:55:00,23.55,23.55,23.52,23.52,69200.0,18.6001,18.6001,18.5764,18.5764,69200.0
2008-07-08 13:00:00,23.52,23.54,23.42,23.46,249900.0,18.5764,18.5922,18.4975,18.5291,249900.0
2008-07-08 13:05:00,23.47,23.47,23.43,23.46,188800.0,18.537,18.537,18.5054,18.5291,188800.0
2008-07-08 13:10:00,23.46,23.46,23.43,23.44,334500.0,18.5291,18.5291,18.5054,18.5133,334500.0
2008-07-08 13:15:00,23.45,23.48,23.42,23.48,618200.0,18.5212,18.5449,18.4975,18.5449,618200.0
2008-07-08 13:20:00,23.48,23.49,23.38,23.39,187100.0,18.5449,18.5527,18.4659,18.4738,187100.0
2008-07-08 13:25:00,23.38,23.41,23.38,23.41,182300.0,18.4659,18.4896,18.4659,18.4896,182300.0
2008-07-08 13:30:00,23.4,23.43,23.4,23.42,159100.0,18.4817,18.5054,18.4817,18.4975,159100.0
2008-07-08 13:35:00,23.42,23.45,23.29,23.29,191100.0,18.4975,18.5212,18.3948,18.3948,191100.0
2008-07-08 13:40:00,23.29,23.29,23.19,23.19,199200.0,18.3948,18.3948,18.3158,18.3158,199200.0
2008-07-08 13:45:00,23.19,23.21,23.12,23.2,350100.0,18.3158,18.3316,18.2605,18.3237,350100.0
2008-07-08 13:50:00,23.2,23.22,23.16,23.18,148300.0,18.3237,18.3395,18.2921,18.3079,148300.0
2008-07-08 13:55:00,23.19,23.24,23.19,23.19,156700.0,18.3158,18.3553,18.3158,18.3158,156700.0
2008-07-08 14:00:00,23.19,23.2,23.19,23.19,149800.0,18.3158,18.3237,18.3158,18.3158,149800.0
2008-07-08 14:05:00,23.2,23.21,23.19,23.2,183600.0,18.3237,18.3316,18.3158,18.3237,183600.0
2008-07-08 14:10:00,23.2,23.21,23.16,23.16,167000.0,18.3237,18.3316,18.2921,18.2921,167000.0
2008-07-08 14:15:00,23.16,23.16,23.12,23.12,104100.0,18.2921,18.2921,18.2605,18.2605,104100.0
2008-07-08 14:20:00,23.12,23.13,23.08,23.08,190900.0,18.2605,18.2684,18.2289,18.2289,190900.0
2008-07-08 14:25:00,23.08,23.08,23.01,23.02,358900.0,18.2289,18.2289,18.1736,18.1815,358900.0
2008-07-08 14:30:00,23.02,23.13,23.01,23.11,406400.0,18.1815,18.2684,18.1736,18.2526,406400.0
2008-07-08 14:35:00,23.1,23.21,23.1,23.18,176600.0,18.2447,18.3316,18.2447,18.3079,176600.0
2008-07-08 14:40:00,23.18,23.32,23.18,23.3,234100.0,18.3079,18.4185,18.3079,18.4027,234100.0
2008-07-08 14:45:00,23.3,23.35,23.27,23.28,152200.0,18.4027,18.4422,18.379,18.3869,152200.0
2008-07-08 14:50:00,23.27,23.28,23.25,23.27,135700.0,18.379,18.3869,18.3632,18.379,135700.0
2008-07-08 14:55:00,23.27,23.28,23.19,23.2,192800.0,18.379,18.3869,18.3158,18.3237,192800.0
2008-07-08 15:00:00,23.19,23.26,23.17,23.18,265900.0,18.3158,18.3711,18.3,18.3079,265900.0
2008-07-08 15:05:00,23.18,23.33,23.12,23.33,389000.0,18.3079,18.4264,18.2605,18.4264,389000.0
2008-07-08 15:10:00,23.33,23.35,23.15,23.21,355600.0,18.4264,18.4422,18.2842,18.3316,355600.0
2008-07-08 15:15:00,23.22,23.23,23.2,23.2,162300.0,18.3395,18.3474,18.3237,18.3237,162300.0
2008-07-08 15:20:00,23.21,23.21,23.06,23.07,365700.0,18.3316,18.3316,18.2131,18.221,365700.0
2008-07-08 15:25:00,23.07,23.22,23.06,23.22,236000.0,18.221,18.3395,18.2131,18.3395,236000.0
2008-07-08 15:30:00,23.21,23.29,23.19,23.29,366900.0,18.3316,18.3948,18.3158,18.3948,366900.0
2008-07-08 15:35:00,23.28,23.29,23.19,23.22,396500.0,18.3869,18.3948,18.3158,18.3395,396500.0
2008-07-08 15:40:00,23.23,23.25,23.17,23.2,279600.0,18.3474,18.3632,18.3,18.3237,279600.0
2008-07-08 15:45:00,23.2,23.25,23.17,23.25,250900.0,18.3237,18.3632,18.3,18.3632,250900.0
2008-07-08 15:50:00,23.25,23.26,23.24,23.26,318600.0,18.3632,18.3711,18.3553,18.3711,318600.0
2008-07-08 15:55:00,23.25,23.31,23.24,23.25,425800.0,18.3632,18.4106,18.3553,18.3632,425800.0
2008-07-09 09:30:00,23.35,23.48,23.2,23.4,276400.0,18.4422,18.5449,18.3237,18.4817,276400.0
2008-07-09 09:35:00,23.39,23.46,23.23,23.26,218800.0,18.4738,18.5291,18.3474,18.3711,218800.0
2008-07-09 09:40:00,23.25,23.38,23.15,23.35,124900.0,18.3632,18.4659,18.2842,18.4422,124900.0
2008-07-09 09:45:00,23.35,23.43,23.35,23.39,577000.0,18.4422,18.5054,18.4422,18.4738,577000.0
2008-07-09 09:50:00,23.39,23.42,23.33,23.36,384900.0,18.4738,18.4975,18.4264,18.4501,384900.0
2008-07-09 09:55:00,23.36,23.56,23.35,23.51,267100.0,18.4501,18.608,18.4422,18.5685,267100.0
2008-07-09 10:00:00,23.52,23.55,23.36,23.36,149500.0,18.5764,18.6001,18.4501,18.4501,149500.0
2008-07-09 10:05:00,23.37,23.4,23.3,23.34,173600.0,18.458,18.4817,18.4027,18.4343,173600.0
2008-07-09 10:10:00,23.34,23.35,23.28,23.28,201800.0,18.4343,18.4422,18.3869,18.3869,201800.0
2008-07-09 10:15:00,23.29,23.29,23.24,23.27,242900.0,18.3948,18.3948,18.3553,18.379,242900.0
2008-07-09 10:20:00,23.26,23.45,23.26,23.43,395800.0,18.3711,18.5212,18.3711,18.5054,395800.0
2008-07-09 10:25:00,23.43,23.52,23.36,23.51,187300.0,18.5054,18.5764,18.4501,18.5685,187300.0
2008-07-09 10:30:00,23.52,23.53,23.38,23.38,386200.0,18.5764,18.5843,18.4659,18.4659,386200.0
2008-07-09 10:35:00,23.38,23.39,23.26,23.26,195000.0,18.4659,18.4738,18.3711,18.3711,195000.0
2008-07-09 10:40:00,23.26,23.27,23.15,23.17,198100.0,18.3711,18.379,18.2842,18.3,198100.0
2008-07-09 10:45:00,23.16,23.21,23.11,23.13,199800.0,18.2921,18.3316,18.2526,18.2684,199800.0
2008-07-09 10:50:00,23.13,23.37,23.13,23.35,387900.0,18.2684,18.458,18.2684,18.4422,387900.0
2008-07-09 10:55:00,23.35,23.42,23.26,23.41,260100.0,18.4422,18.4975,18.3711,18.4896,260100.0
2008-07-09 11:00:00,23.4,23.41,23.25,23.3,580700.0,18.4817,18.4896,18.3632,18.4027,580700.0
2008-07-09 11:05:00,23.3,23.33,23.27,23.3,213700.0,18.4027,18.4264,18.379,18.4027,213700.0
2008-07-09 11:10:00,23.3,23.31,23.11,23.11,248100.0,18.4027,18.4106,18.2526,18.2526,248100.0
2008-07-09 11:15:00,23.11,23.12,23.01,23.05,281600.0,18.2526,18.2605,18.1736,18.2052,281600.0
2008-07-09 11:20:00,23.06,23.25,23.05,23.21,230600.0,18.2131,18.3632,18.2052,18.3316,230600.0
2008-07-09 11:25:00,23.22,23.34,23.19,23.3,199800.0,18.3395,18.4343,18.3158,18.4027,199800.0
2008-07-09 11:30:00,23.3,23.3,23.22,23.25,154700.0,18.4027,18.4027,18.3395,18.3632,154700.0
2008-07-09 11:35:00,23.26,23.28,23.24,23.28,152800.0,18.3711,18.3869,18.3553,18.3869,152800.0
2008-07-09 11:40:00,23.28,23.29,23.27,23.28,96000.0,18.3869,18.3948,18.379,18.3869,96000.0
2008-07-09 11:45:00,23.28,23.28,23.24,23.24,169400.0,18.3869,18.3869,18.3553,18.3553,169400.0
2008-07-09 11:50:00,23.24,23.25,23.15,23.18,204400.0,18.3553,18.3632,18.2842,18.3079,204400.0
2008-07-09 11:55:00,23.18,23.18,23.14,23.15,100600.0,18.3079,18.3079,18.2763,18.2842,100600.0
2008-07-09 12:00:00,23.14,23.15,23.08,23.1,123600.0,18.2763,18.2842,18.2289,18.2447,123600.0
2008-07-09 12:05:00,23.1,23.1,23.05,23.08,64500.0,18.2447,18.2447,18.2052,18.2289,64500.0
2008-07-09 12:10:00,23.07,23.08,23.02,23.06,71800.0,18.221,18.2289,18.1815,18.2131,71800.0
2008-07-09 12:15:00,23.05,23.07,23.04,23.05,66600.0,18.2052,18.221,18.1973,18.2052,66600.0
2008-07-09 12:20:00,23.05,23.05,22.97,22.99,131400.0,18.2052,18.2052,18.142,18.1578,131400.0
2008-07-09 12:25:00,23.0,23.0,22.92,22.92,104000.0,18.1657,18.1657,18.1026,18.1026,104000.0
2008-07-09 12:30:00,22.92,23.01,22.9,22.93,182700.0,18.1026,18.1736,18.0868,18.1105,182700.0
2008-07-09 12:35:00,22.93,22.94,22.82,22.86,171800.0,18.1105,18.1184,18.0236,18.0552,171800.0
2008-07-09 12:40:00,22.86,22.96,22.84,22.86,157300.0,18.0552,18.1341,18.0394,18.0552,157300.0
2008-07-09 12:45:00,22.86,22.9,22.82,22.89,82600.0,18.0552,18.0868,18.0236,18.0789,82600.0
2008-07-09 12:50:00,22.9,22.95,22.89,22.95,62800.0,18.0868,18.1262,18.0789,18.1262,62800.0
2008-07-09 12:55:00,22.94,23.06,22.94,23.01,176700.0,18.1184,18.2131,18.1184,18.1736,176700.0
2008-07-09 13:00:00,23.02,23.02,22.88,22.94,125900.0,18.1815,18.1815,18.071,18.1184,125900.0
2008-07-09 13:05:00,22.94,22.97,22.83,22.85,113500.0,18.1184,18.142,18.0315,18.0473,113500.0
2008-07-09 13:10:00,22.85,22.87,22.82,22.85,56300.0,18.0473,18.0631,18.0236,18.0473,56300.0
2008-07-09 13:15:00,22.85,22.91,22.85,22.91,127200.0,18.0473,18.0947,18.0473,18.0947,127200.0
2008-07-09 13:20:00,22.91,22.94,22.9,22.9,179200.0,18.0947,18.1184,18.0868,18.0868,179200.0
2008-07-09 13:25:00,22.91,22.92,22.85,22.92,348700.0,18.0947,18.1026,18.0473,18.1026,348700.0
2008-07-09 13:30:00,22.92,22.94,22.88,22.93,136800.0,18.1026,18.1184,18.071,18.1105,136800.0
2008-07-09 13:35:00,22.93,22.94,22.91,22.92,111000.0,18.1105,18.1184,18.0947,18.1026,111000.0
2008-07-09 13:40:00,22.91,22.93,22.88,22.92,113500.0,18.0947,18.1105,18.071,18.1026,113500.0
2008-07-09 13:45:00,22.93,22.94,22.92,22.93,40800.0,18.1105,18.1184,18.1026,18.1105,40800.0
2008-07-09 13:50:00,22.93,23.01,22.92,23.0,117700.0,18.1105,18.1736,18.1026,18.1657,117700.0
2008-07-09 13:55:00,23.0,23.01,22.96,22.96,96500.0,18.1657,18.1736,18.1341,18.1341,96500.0
2008-07-09 14:00:00,22.96,22.99,22.93,22.97,112000.0,18.1341,18.1578,18.1105,18.142,112000.0
2008-07-09 14:05:00,22.97,23.0,22.93,22.98,85300.0,18.142,18.1657,18.1105,18.1499,85300.0
2008-07-09 14:10:00,22.99,23.0,22.98,22.98,67700.0,18.1578,18.1657,18.1499,18.1499,67700.0
2008-07-09 14:15:00,22.98,22.99,22.88,22.9,124200.0,18.1499,18.1578,18.071,18.0868,124200.0
2008-07-09 14:20:00,22.9,22.94,22.9,22.93,88100.0,18.0868,18.1184,18.0868,18.1105,88100.0
2008-07-09 14:25:00,22.94,22.96,22.83,22.84,150900.0,18.1184,18.1341,18.0315,18.0394,150900.0
2008-07-09 14:30:00,22.84,22.84,22.75,22.8,217700.0,18.0394,18.0394,17.9683,18.0078,217700.0
2008-07-09 14:35:00,22.8,22.89,22.79,22.88,323300.0,18.0078,18.0789,17.9999,18.071,323300.0
2008-07-09 14:40:00,22.88,22.99,22.88,22.98,94300.0,18.071,18.1578,18.071,18.1499,94300.0
2008-07-09 14:45:00,22.98,23.03,22.97,23.03,135400.0,18.1499,18.1894,18.142,18.1894,135400.0
2008-07-09 14:50:00,23.02,23.03,22.93,22.95,192300.0,18.1815,18.1894,18.1105,18.1262,192300.0
2008-07-09 14:55:00,22.96,22.99,22.94,22.96,155400.0,18.1341,18.1578,18.1184,18.1341,155400.0
2008-07-09 15:00:00,22.96,22.98,22.92,22.93,203200.0,18.1341,18.1499,18.1026,18.1105,203200.0
2008-07-09 15:05:00,22.93,22.96,22.87,22.91,188500.0,18.1105,18.1341,18.0631,18.0947,188500.0
2008-07-09 15:10:00,22.9,23.01,22.9,23.01,280300.0,18.0868,18.1736,18.0868,18.1736,280300.0
2008-07-09 15:15:00,23.01,23.01,22.98,22.99,163300.0,18.1736,18.1736,18.1499,18.1578,163300.0
2008-07-09 15:20:00,23.0,23.08,22.98,23.0,268600.0,18.1657,18.2289,18.1499,18.1657,268600.0
2008-07-09 15:25:00,23.0,23.12,22.99,23.1,247100.0,18.1657,18.2605,18.1578,18.2447,247100.0
2008-07-09 15:30:00,23.11,23.15,23.04,23.05,265400.0,18.2526,18.2842,18.1973,18.2052,265400.0
2008-07-09 15:35:00,23.04,23.07,23.0,23.01,270800.0,18.1973,18.221,18.1657,18.1736,270800.0
2008-07-09 15:40:00,23.0,23.0,22.9,22.91,468300.0,18.1657,18.1657,18.0868,18.0947,468300.0
2008-07-09 15:45:00,22.91,23.04,22.9,22.91,345200.0,18.0947,18.1973,18.0868,18.0947,345200.0
2008-07-09 15:50:00,22.92,22.99,22.91,22.94,382800.0,18.1026,18.1578,18.0947,18.1184,382800.0
2008-07-09 15:55:00,22.93,22.99,22.9,22.97,819400.0,18.1105,18.1578,18.0868,18.142,819400.0
2008-07-10 09:30:00,22.9,22.99,22.8,22.89,176200.0,18.0868,18.1578,18.0078,18.0789,176200.0
2008-07-10 09:35:00,22.9,22.95,22.65,22.7,134400.0,18.0868,18.1262,17.8893,17.9288,134400.0
2008-07-10 09:40:00,22.7,22.86,22.66,22.81,98200.0,17.9288,18.0552,17.8972,18.0157,98200.0
2008-07-10 09:45:00,22.81,22.9,22.8,22.81,186500.0,18.0157,18.0868,18.0078,18.0157,186500.0
2008-07-10 09:50:00,22.81,22.82,22.62,22.63,191300.0,18.0157,18.0236,17.8656,17.8735,191300.0
2008-07-10 09:55:00,22.63,22.66,22.5,22.5,168200.0,17.8735,17.8972,17.7708,17.7708,168200.0
2008-07-10 10:00:00,22.5,22.54,22.46,22.47,202800.0,17.7708,17.8024,17.7392,17.7471,202800.0
2008-07-10 10:05:00,22.48,22.48,22.34,22.37,214400.0,17.755,17.755,17.6445,17.6682,214400.0
2008-07-10 10:10:00,22.36,22.41,22.3,22.33,153700.0,17.6603,17.6997,17.6129,17.6366,153700.0
2008-07-10 10:15:00,22.33,22.35,22.29,22.29,165000.0,17.6366,17.6524,17.605,17.605,165000.0
2008-07-10 10:20:00,22.29,22.34,22.25,22.3,187000.0,17.605,17.6445,17.5734,17.6129,187000.0
2008-07-10 10:25:00,22.31,22.36,22.28,22.35,155800.0,17.6208,17.6603,17.5971,17.6524,155800.0
2008-07-10 10:30:00,22.35,22.35,22.21,22.25,165800.0,17.6524,17.6524,17.5418,17.5734,165800.0
2008-07-10 10:35:00,22.25,22.26,22.18,22.26,207800.0,17.5734,17.5813,17.5181,17.5813,207800.0
2008-07-10 10:40:00,22.25,22.49,22.25,22.49,219700.0,17.5734,17.7629,17.5734,17.7629,219700.0
2008-07-10 10:45:00,22.49,22.59,22.48,22.59,307600.0,17.7629,17.8419,17.755,17.8419,307600.0
2008-07-10 10:50:00,22.58,22.63,22.55,22.61,226600.0,17.834,17.8735,17.8103,17.8577,226600.0
2008-07-10 10:55:00,22.62,22.72,22.61,22.71,366600.0,17.8656,17.9446,17.8577,17.9367,366600.0
2008-07-10 11:00:00,22.71,22.82,22.68,22.81,272100.0,17.9367,18.0236,17.913,18.0157,272100.0
2008-07-10 11:05:00,22.81,22.95,22.78,22.81,426700.0,18.0157,18.1262,17.992,18.0157,426700.0
2008-07-10 11:10:00,22.81,22.86,22.8,22.82,120000.0,18.0157,18.0552,18.0078,18.0236,120000.0
2008-07-10 11:15:00,22.82,22.83,22.74,22.74,151400.0,18.0236,18.0315,17.9604,17.9604,151400.0
2008-07-10 11:20:00,22.74,22.92,22.74,22.9,173000.0,17.9604,18.1026,17.9604,18.0868,173000.0
2008-07-10 11:25:00,22.9,22.91,22.81,22.82,80300.0,18.0868,18.0947,18.0157,18.0236,80300.0
2008-07-10 11:30:00,22.82,23.05,22.82,23.04,172700.0,18.0236,18.2052,18.0236,18.1973,172700.0
2008-07-10 11:35:00,23.04,23.17,23.04,23.1,275400.0,18.1973,18.3,18.1973,18.2447,275400.0
2008-07-10 11:40:00,23.1,23.11,23.01,23.07,150600.0,18.2447,18.2526,18.1736,18.221,150600.0
2008-07-10 11:45:00,23.08,23.12,23.06,23.07,191200.0,18.2289,18.2605,18.2131,18.221,191200.0
2008-07-10 11:50:00,23.08,23.11,23.06,23.1,155200.0,18.2289,18.2526,18.2131,18.2447,155200.0
2008-07-10 11:55:00,23.1,23.11,22.89,22.89,139800.0,18.2447,18.2526,18.0789,18.0789,139800.0
2008-07-10 12:00:00,22.9,22.98,22.89,22.95,194100.0,18.0868,18.1499,18.0789,18.1262,194100.0
2008-07-10 12:05:00,22.95,22.96,22.85,22.85,108800.0,18.1262,18.1341,18.0473,18.0473,108800.0
2008-07-10 12:10:00,22.85,22.86,22.8,22.83,121300.0,18.0473,18.0552,18.0078,18.0315,121300.0
2008-07-10 12:15:00,22.83,22.84,22.77,22.79,126600.0,18.0315,18.0394,17.9841,17.9999,126600.0
2008-07-10 12:20:00,22.79,22.8,22.7,22.74,88500.0,17.9999,18.0078,17.9288,17.9604,88500.0
2008-07-10 12:25:00,22.75,22.79,22.71,22.72,76700.0,17.9683,17.9999,17.9367,17.9446,76700.0
2008-07-10 12:30:00,22.72,22.72,22.68,22.68,49100.0,17.9446,17.9446,17.913,17.913,49100.0
2008-07-10 12:35:00,22.68,22.7,22.64,22.66,89800.0,17.913,17.9288,17.8814,17.8972,89800.0
2008-07-10 12:40:00,22.66,22.66,22.57,22.61,213700.0,17.8972,17.8972,17.8261,17.8577,213700.0
2008-07-10 12:45:00,22.6,22.7,22.6,22.7,78300.0,17.8498,17.9288,17.8498,17.9288,78300.0
2008-07-10 12:50:00,22.7,22.73,22.66,22.7,134700.0,17.9288,17.9525,17.8972,17.9288,134700.0
2008-07-10 12:55:00,22.7,22.75,22.68,22.73,76700.0,17.9288,17.9683,17.913,17.9525,76700.0
2008-07-10 13:00:00,22.72,22.78,22.72,22.73,63300.0,17.9446,17.992,17.9446,17.9525,63300.0
2008-07-10 13:05:00,22.57,22.73,22.57,22.67,163800.0,17.8261,17.9525,17.8261,17.9051,163800.0
2008-07-10 13:10:00,22.67,22.71,22.62,22.67,103000.0,17.9051,17.9367,17.8656,17.9051,103000.0
2008-07-10 13:15:00,22.66,22.66,22.6,22.61,148200.0,17.8972,17.8972,17.8498,17.8577,148200.0
2008-07-10 13:20:00,22.61,22.72,22.6,22.67,123100.0,17.8577,17.9446,17.8498,17.9051,123100.0
2008-07-10 13:25:00,22.67,22.74,22.65,22.74,94400.0,17.9051,17.9604,17.8893,17.9604,94400.0
2008-07-10 13:30:00,22.73,22.77,22.72,22.76,94000.0,17.9525,17.9841,17.9446,17.9762,94000.0
2008-07-10 13:35:00,22.76,22.8,22.72,22.74,125200.0,17.9762,18.0078,17.9446,17.9604,125200.0
2008-07-10 13:40:00,22.75,22.75,22.66,22.67,57700.0,17.9683,17.9683,17.8972,17.9051,57700.0
2008-07-10 13:45:00,22.67,22.73,22.66,22.72,50700.0,17.9051,17.9525,17.8972,17.9446,50700.0
2008-07-10 13:50:00,22.72,22.72,22.68,22.68,59300.0,17.9446,17.9446,17.913,17.913,59300.0
2008-07-10 13:55:00,22.69,22.69,22.64,22.66,91600.0,17.9209,17.9209,17.8814,17.8972,91600.0
2008-07-10 14:00:00,22.66,22.67,22.63,22.65,68600.0,17.8972,17.9051,17.8735,17.8893,68600.0
2008-07-10 14:05:00,22.66,22.68,22.64,22.65,77700.0,17.8972,17.913,17.8814,17.8893,77700.0
2008-07-10 14:10:00,22.64,22.64,22.53,22.54,159100.0,17.8814,17.8814,17.7945,17.8024,159100.0
2008-07-10 14:15:00,22.54,22.56,22.53,22.53,149900.0,17.8024,17.8182,17.7945,17.7945,149900.0
2008-07-10 14:20:00,22.53,22.55,22.5,22.53,123500.0,17.7945,17.8103,17.7708,17.7945,123500.0
2008-07-10 14:25:00,22.52,22.52,22.36,22.45,256100.0,17.7866,17.7866,17.6603,17.7313,256100.0
2008-07-10 14:30:00,22.45,22.51,22.44,22.5,154200.0,17.7313,17.7787,17.7234,17.7708,154200.0
2008-07-10 14:35:00,22.51,22.55,22.46,22.48,168700.0,17.7787,17.8103,17.7392,17.755,168700.0
2008-07-10 14:40:00,22.49,22.54,22.48,22.5,137000.0,17.7629,17.8024,17.755,17.7708,137000.0
2008-07-10 14:45:00,22.5,22.53,22.41,22.41,93000.0,17.7708,17.7945,17.6997,17.6997,93000.0
2008-07-10 14:50:00,22.4,22.44,22.3,22.31,167200.0,17.6919,17.7234,17.6129,17.6208,167200.0
2008-07-10 14:55:00,22.32,22.38,22.29,22.36,117400.0,17.6287,17.6761,17.605,17.6603,117400.0
2008-07-10 15:00:00,22.36,22.49,22.33,22.48,129300.0,17.6603,17.7629,17.6366,17.755,129300.0
2008-07-10 15:05:00,22.47,22.61,22.47,22.6,188200.0,17.7471,17.8577,17.7471,17.8498,188200.0
2008-07-10 15:10:00,22.6,22.6,22.53,22.59,109300.0,17.8498,17.8498,17.7945,17.8419,109300.0
2008-07-10 15:15:00,22.59,22.59,22.46,22.46,134500.0,17.8419,17.8419,17.7392,17.7392,134500.0
2008-07-10 15:20:00,22.47,22.58,22.46,22.57,115800.0,17.7471,17.834,17.7392,17.8261,115800.0
2008-07-10 15:25:00,22.57,22.59,22.42,22.48,162900.0,17.8261,17.8419,17.7076,17.755,162900.0
2008-07-10 15:30:00,22.48,22.5,22.42,22.42,108700.0,17.755,17.7708,17.7076,17.7076,108700.0
2008-07-10 15:35:00,22.43,22.46,22.4,22.44,127600.0,17.7155,17.7392,17.6919,17.7234,127600.0
2008-07-10 15:40:00,22.45,22.48,22.44,22.48,150100.0,17.7313,17.755,17.7234,17.755,150100.0
2008-07-10 15:45:00,22.47,22.49,22.44,22.48,170300.0,17.7471,17.7629,17.7234,17.755,170300.0
2008-07-10 15:50:00,22.49,22.52,22.42,22.5,283900.0,17.7629,17.7866,17.7076,17.7708,283900.0
2008-07-10 15:55:00,22.5,22.63,22.5,22.59,278200.0,17.7708,17.8735,17.7708,17.8419,278200.0
2008-07-11 09:30:00,21.76,22.47,21.76,22.28,355300.0,17.1864,17.7471,17.1864,17.5971,355300.0
2008-07-11 09:35:00,22.29,22.37,22.08,22.2,221500.0,17.605,17.6682,17.4391,17.5339,221500.0
2008-07-11 09:40:00,22.21,22.29,22.09,22.28,180300.0,17.5418,17.605,17.447,17.5971,180300.0
2008-07-11 09:45:00,22.27,22.28,22.12,22.16,187900.0,17.5892,17.5971,17.4707,17.5023,187900.0
2008-07-11 09:50:00,22.16,22.17,22.05,22.07,256900.0,17.5023,17.5102,17.4154,17.4312,256900.0
2008-07-11 09:55:00,22.07,22.09,21.99,22.09,599200.0,17.4312,17.447,17.368,17.447,599200.0
2008-07-11 10:00:00,22.09,22.09,22.0,22.02,193600.0,17.447,17.447,17.3759,17.3917,193600.0
2008-07-11 10:05:00,22.02,22.08,21.9,21.94,256300.0,17.3917,17.4391,17.2969,17.3285,256300.0
2008-07-11 10:10:00,21.94,22.12,21.93,22.11,184500.0,17.3285,17.4707,17.3206,17.4628,184500.0
2008-07-11 10:15:00,22.11,22.11,21.9,21.92,152100.0,17.4628,17.4628,17.2969,17.3127,152100.0
2008-07-11 10:20:00,21.92,21.96,21.89,21.92,137900.0,17.3127,17.3443,17.289,17.3127,137900.0
2008-07-11 10:25:00,21.92,21.99,21.71,21.75,247100.0,17.3127,17.368,17.1469,17.1785,247100.0
2008-07-11 10:30:00,21.75,21.77,21.7,21.71,202100.0,17.1785,17.1943,17.139,17.1469,202100.0
2008-07-11 10:35:00,21.7,21.7,21.6,21.62,443300.0,17.139,17.139,17.06,17.0758,443300.0
2008-07-11 10:40:00,21.63,21.66,21.61,21.63,202000.0,17.0837,17.1074,17.0679,17.0837,202000.0
2008-07-11 10:45:00,21.64,21.66,21.54,21.56,253800.0,17.0916,17.1074,17.0126,17.0284,253800.0
2008-07-11 10:50:00,21.56,21.74,21.56,21.69,159700.0,17.0284,17.1706,17.0284,17.1311,159700.0
2008-07-11 10:55:00,21.68,21.71,21.63,21.67,124500.0,17.1232,17.1469,17.0837,17.1153,124500.0
2008-07-11 11:00:00,21.67,21.7,21.59,21.59,149300.0,17.1153,17.139,17.0521,17.0521,149300.0
2008-07-11 11:05:00,21.59,21.63,21.55,21.59,197400.0,17.0521,17.0837,17.0205,17.0521,197400.0
2008-07-11 11:10:00,21.59,21.71,21.58,21.69,159500.0,17.0521,17.1469,17.0442,17.1311,159500.0
2008-07-11 11:15:00,21.69,21.79,21.69,21.76,167900.0,17.1311,17.2101,17.1311,17.1864,167900.0
2008-07-11 11:20:00,21.76,21.81,21.73,21.77,133800.0,17.1864,17.2259,17.1627,17.1943,133800.0
2008-07-11 11:25:00,21.78,21.8,21.66,21.67,273000.0,17.2022,17.218,17.1074,17.1153,273000.0
2008-07-11 11:30:00,21.67,21.69,21.63,21.64,158100.0,17.1153,17.1311,17.0837,17.0916,158100.0
2008-07-11 11:35:00,21.64,21.72,21.6,21.69,147500.0,17.0916,17.1548,17.06,17.1311,147500.0
2008-07-11 11:40:00,21.7,21.83,21.69,21.79,236500.0,17.139,17.2417,17.1311,17.2101,236500.0
2008-07-11 11:45:00,21.8,21.82,21.77,21.78,76100.0,17.218,17.2338,17.1943,17.2022,76100.0
2008-07-11 11:50:00,21.78,21.78,21.69,21.69,124000.0,17.2022,17.2022,17.1311,17.1311,124000.0
2008-07-11 11:55:00,21.7,21.81,21.66,21.81,135100.0,17.139,17.2259,17.1074,17.2259,135100.0
2008-07-11 12:00:00,21.81,21.83,21.74,21.83,94400.0,17.2259,17.2417,17.1706,17.2417,94400.0
2008-07-11 12:05:00,21.83,21.88,21.81,21.87,114500.0,17.2417,17.2811,17.2259,17.2732,114500.0
2008-07-11 12:10:00,21.87,21.91,21.8,21.91,96400.0,17.2732,17.3048,17.218,17.3048,96400.0
2008-07-11 12:15:00,21.9,21.94,21.9,21.94,188600.0,17.2969,17.3285,17.2969,17.3285,188600.0
2008-07-11 12:20:00,21.93,21.99,21.79,21.93,325700.0,17.3206,17.368,17.2101,17.3206,325700.0
2008-07-11 12:25:00,21.93,22.02,21.93,21.99,116900.0,17.3206,17.3917,17.3206,17.368,116900.0
2008-07-11 12:30:00,21.99,22.0,21.94,21.97,139700.0,17.368,17.3759,17.3285,17.3522,139700.0
2008-07-11 12:35:00,21.97,22.0,21.96,21.99,52600.0,17.3522,17.3759,17.3443,17.368,52600.0
2008-07-11 12:40:00,21.98,22.04,21.84,22.01,109600.0,17.3601,17.4075,17.2496,17.3838,109600.0
2008-07-11 12:45:00,22.0,22.04,21.98,22.04,153600.0,17.3759,17.4075,17.3601,17.4075,153600.0
2008-07-11 12:50:00,22.04,22.04,22.01,22.01,53500.0,17.4075,17.4075,17.3838,17.3838,53500.0
2008-07-11 12:55:00,22.01,22.03,22.0,22.01,53000.0,17.3838,17.3996,17.3759,17.3838,53000.0
2008-07-11 13:00:00,22.02,22.07,22.01,22.06,85700.0,17.3917,17.4312,17.3838,17.4233,85700.0
2008-07-11 13:05:00,22.06,22.07,22.02,22.07,149000.0,17.4233,17.4312,17.3917,17.4312,149000.0
2008-07-11 13:10:00,22.08,22.08,22.0,22.02,83700.0,17.4391,17.4391,17.3759,17.3917,83700.0
2008-07-11 13:15:00,22.02,22.07,22.02,22.06,70200.0,17.3917,17.4312,17.3917,17.4233,70200.0
2008-07-11 13:20:00,22.05,22.05,21.97,22.0,174200.0,17.4154,17.4154,17.3522,17.3759,174200.0
2008-07-11 13:25:00,22.0,22.08,21.99,22.07,120200.0,17.3759,17.4391,17.368,17.4312,120200.0
2008-07-11 13:30:00,22.06,22.07,22.0,22.01,69300.0,17.4233,17.4312,17.3759,17.3838,69300.0
2008-07-11 13:35:00,22.01,22.06,22.0,22.06,113100.0,17.3838,17.4233,17.3759,17.4233,113100.0
2008-07-11 13:40:00,22.06,22.1,22.05,22.08,89300.0,17.4233,17.4549,17.4154,17.4391,89300.0
2008-07-11 13:45:00,22.09,22.09,22.05,22.08,103200.0,17.447,17.447,17.4154,17.4391,103200.0
2008-07-11 13:50:00,22.07,22.08,22.05,22.07,100100.0,17.4312,17.4391,17.4154,17.4312,100100.0
2008-07-11 13:55:00,22.08,22.1,22.06,22.08,147200.0,17.4391,17.4549,17.4233,17.4391,147200.0
2008-07-11 14:00:00,22.08,22.13,22.08,22.13,119300.0,17.4391,17.4786,17.4391,17.4786,119300.0
2008-07-11 14:05:00,22.12,22.19,22.12,22.14,93800.0,17.4707,17.526,17.4707,17.4865,93800.0
2008-07-11 14:10:00,22.15,22.16,22.11,22.15,136500.0,17.4944,17.5023,17.4628,17.4944,136500.0
2008-07-11 14:15:00,22.16,22.2,22.14,22.15,181000.0,17.5023,17.5339,17.4865,17.4944,181000.0
2008-07-11 14:20:00,22.15,22.16,21.98,22.08,295700.0,17.4944,17.5023,17.3601,17.4391,295700.0
2008-07-11 14:25:00,22.08,22.09,22.06,22.06,93000.0,17.4391,17.447,17.4233,17.4233,93000.0
2008-07-11 14:30:00,22.07,22.1,22.05,22.08,116000.0,17.4312,17.4549,17.4154,17.4391,116000.0
2008-07-11 14:35:00,22.09,22.1,22.06,22.08,145300.0,17.447,17.4549,17.4233,17.4391,145300.0
2008-07-11 14:40:00,22.08,22.09,22.05,22.09,132100.0,17.4391,17.447,17.4154,17.447,132100.0
2008-07-11 14:45:00,22.09,22.18,22.07,22.18,146000.0,17.447,17.5181,17.4312,17.5181,146000.0
2008-07-11 14:50:00,22.17,22.25,22.13,22.25,239200.0,17.5102,17.5734,17.4786,17.5734,239200.0
2008-07-11 14:55:00,22.26,22.36,22.2,22.35,155500.0,17.5813,17.6603,17.5339,17.6524,155500.0
2008-07-11 15:00:00,22.35,22.55,22.31,22.49,225800.0,17.6524,17.8103,17.6208,17.7629,225800.0
2008-07-11 15:05:00,22.49,22.49,22.3,22.34,217000.0,17.7629,17.7629,17.6129,17.6445,217000.0
2008-07-11 15:10:00,22.33,22.34,22.19,22.2,190100.0,17.6366,17.6445,17.526,17.5339,190100.0
2008-07-11 15:15:00,22.2,22.25,22.16,22.17,195700.0,17.5339,17.5734,17.5023,17.5102,195700.0
2008-07-11 15:20:00,22.17,22.18,22.11,22.12,170900.0,17.5102,17.5181,17.4628,17.4707,170900.0
2008-07-11 15:25:00,22.12,22.15,22.09,22.11,191900.0,17.4707,17.4944,17.447,17.4628,191900.0
2008-07-11 15:30:00,22.1,22.12,22.05,22.07,299400.0,17.4549,17.4707,17.4154,17.4312,299400.0
2008-07-11 15:35:00,22.07,22.12,22.05,22.09,259300.0,17.4312,17.4707,17.4154,17.447,259300.0
2008-07-11 15:40:00,22.1,22.1,22.04,22.07,216200.0,17.4549,17.4549,17.4075,17.4312,216200.0
2008-07-11 15:45:00,22.07,22.14,22.06,22.12,161500.0,17.4312,17.4865,17.4233,17.4707,161500.0
2008-07-11 15:50:00,22.13,22.21,22.13,22.19,177900.0,17.4786,17.5418,17.4786,17.526,177900.0
2008-07-11 15:55:00,22.19,22.19,22.11,22.18,255900.0,17.526,17.526,17.4628,17.5181,255900.0
2008-07-14 09:30:00,22.51,22.6,22.08,22.1,207600.0,17.7787,17.8498,17.4391,17.4549,207600.0
2008-07-14 09:35:00,22.1,22.15,22.04,22.1,115900.0,17.4549,17.4944,17.4075,17.4549,115900.0
2008-07-14 09:40:00,22.1,22.38,22.1,22.28,157500.0,17.4549,17.6761,17.4549,17.5971,157500.0
2008-07-14 09:45:00,22.29,22.33,22.17,22.27,163300.0,17.605,17.6366,17.5102,17.5892,163300.0
2008-07-14 09:50:00,22.29,22.31,22.03,22.07,150500.0,17.605,17.6208,17.3996,17.4312,150500.0
2008-07-14 09:55:00,22.06,22.18,22.06,22.15,96600.0,17.4233,17.5181,17.4233,17.4944,96600.0
2008-07-14 10:00:00,22.15,22.24,22.12,22.23,109900.0,17.4944,17.5655,17.4707,17.5576,109900.0
2008-07-14 10:05:00,22.23,22.24,22.14,22.15,135400.0,17.5576,17.5655,17.4865,17.4944,135400.0
2008-07-14 10:10:00,22.15,22.17,22.05,22.14,225200.0,17.4944,17.5102,17.4154,17.4865,225200.0
2008-07-14 10:15:00,22.15,22.17,22.09,22.11,106700.0,17.4944,17.5102,17.447,17.4628,106700.0
2008-07-14 10:20:00,22.11,22.15,22.07,22.15,144000.0,17.4628,17.4944,17.4312,17.4944,144000.0
2008-07-14 10:25:00,22.15,22.28,22.08,22.28,190600.0,17.4944,17.5971,17.4391,17.5971,190600.0
2008-07-14 10:30:00,22.27,22.41,22.19,22.2,182700.0,17.5892,17.6997,17.526,17.5339,182700.0
2008-07-14 10:35:00,22.2,22.27,22.17,22.2,143200.0,17.5339,17.5892,17.5102,17.5339,143200.0
2008-07-14 10:40:00,22.2,22.23,22.14,22.2,82000.0,17.5339,17.5576,17.4865,17.5339,82000.0
2008-07-14 10:45:00,22.2,22.3,22.19,22.28,67100.0,17.5339,17.6129,17.526,17.5971,67100.0
2008-07-14 10:50:00,22.28,22.36,22.26,22.31,72500.0,17.5971,17.6603,17.5813,17.6208,72500.0
2008-07-14 10:55:00,22.3,22.43,22.3,22.39,56700.0,17.6129,17.7155,17.6129,17.684,56700.0
2008-07-14 11:00:00,22.39,22.4,22.34,22.34,77200.0,17.684,17.6919,17.6445,17.6445,77200.0
2008-07-14 11:05:00,22.34,22.39,22.27,22.28,72600.0,17.6445,17.684,17.5892,17.5971,72600.0
2008-07-14 11:10:00,22.27,22.29,22.19,22.29,89000.0,17.5892,17.605,17.526,17.605,89000.0
2008-07-14 11:15:00,22.29,22.36,22.28,22.3,68900.0,17.605,17.6603,17.5971,17.6129,68900.0
2008-07-14 11:20:00,22.29,22.3,22.18,22.18,84900.0,17.605,17.6129,17.5181,17.5181,84900.0
2008-07-14 11:25:00,22.18,22.36,22.18,22.33,98900.0,17.5181,17.6603,17.5181,17.6366,98900.0
2008-07-14 11:30:00,22.33,22.33,22.25,22.26,86600.0,17.6366,17.6366,17.5734,17.5813,86600.0
2008-07-14 11:35:00,22.25,22.34,22.25,22.34,110200.0,17.5734,17.6445,17.5734,17.6445,110200.0
2008-07-14 11:40:00,22.34,22.43,22.32,22.43,116800.0,17.6445,17.7155,17.6287,17.7155,116800.0
2008-07-14 11:45:00,22.43,22.5,22.39,22.41,110100.0,17.7155,17.7708,17.684,17.6997,110100.0
2008-07-14 11:50:00,22.42,22.43,22.31,22.32,71600.0,17.7076,17.7155,17.6208,17.6287,71600.0
2008-07-14 11:55:00,22.32,22.33,22.18,22.25,148800.0,17.6287,17.6366,17.5181,17.5734,148800.0
2008-07-14 12:00:00,22.24,22.29,22.22,22.26,103300.0,17.5655,17.605,17.5497,17.5813,103300.0
2008-07-14 12:05:00,22.26,22.29,22.25,22.26,85000.0,17.5813,17.605,17.5734,17.5813,85000.0
2008-07-14 12:10:00,22.25,22.26,22.17,22.22,122300.0,17.5734,17.5813,17.5102,17.5497,122300.0
2008-07-14 12:15:00,22.22,22.31,22.2,22.3,120500.0,17.5497,17.6208,17.5339,17.6129,120500.0
2008-07-14 12:20:00,22.3,22.34,22.29,22.29,94600.0,17.6129,17.6445,17.605,17.605,94600.0
2008-07-14 12:25:00,22.3,22.32,22.25,22.26,129400.0,17.6129,17.6287,17.5734,17.5813,129400.0
2008-07-14 12:30:00,22.25,22.25,22.2,22.2,33200.0,17.5734,17.5734,17.5339,17.5339,33200.0
2008-07-14 12:35:00,22.2,22.26,22.17,22.26,60100.0,17.5339,17.5813,17.5102,17.5813,60100.0
2008-07-14 12:40:00,22.26,22.26,22.18,22.19,47100.0,17.5813,17.5813,17.5181,17.526,47100.0
2008-07-14 12:45:00,22.18,22.19,22.17,22.19,36300.0,17.5181,17.526,17.5102,17.526,36300.0
2008-07-14 12:50:00,22.19,22.24,22.19,22.22,32100.0,17.526,17.5655,17.526,17.5497,32100.0
2008-07-14 12:55:00,22.22,22.22,22.13,22.16,72700.0,17.5497,17.5497,17.4786,17.5023,72700.0
2008-07-14 13:00:00,22.15,22.18,22.12,22.18,79100.0,17.4944,17.5181,17.4707,17.5181,79100.0
2008-07-14 13:05:00,22.18,22.19,22.15,22.16,75800.0,17.5181,17.526,17.4944,17.5023,75800.0
2008-07-14 13:10:00,22.17,22.21,22.14,22.21,49700.0,17.5102,17.5418,17.4865,17.5418,49700.0
2008-07-14 13:15:00,22.2,22.27,22.19,22.27,64400.0,17.5339,17.5892,17.526,17.5892,64400.0
2008-07-14 13:20:00,22.27,22.38,22.27,22.37,125200.0,17.5892,17.6761,17.5892,17.6682,125200.0
2008-07-14 13:25:00,22.36,22.4,22.31,22.33,54100.0,17.6603,17.6919,17.6208,17.6366,54100.0
2008-07-14 13:30:00,22.33,22.33,22.26,22.26,52100.0,17.6366,17.6366,17.5813,17.5813,52100.0
2008-07-14 13:35:00,22.26,22.34,22.26,22.34,46800.0,17.5813,17.6445,17.5813,17.6445,46800.0
2008-07-14 13:40:00,22.34,22.43,22.34,22.4,46100.0,17.6445,17.7155,17.6445,17.6919,46100.0
2008-07-14 13:45:00,22.4,22.44,22.38,22.44,63000.0,17.6919,17.7234,17.6761,17.7234,63000.0
2008-07-14 13:50:00,22.43,22.44,22.31,22.31,61400.0,17.7155,17.7234,17.6208,17.6208,61400.0
2008-07-14 13:55:00,22.31,22.35,22.29,22.33,35800.0,17.6208,17.6524,17.605,17.6366,35800.0
2008-07-14 14:00:00,22.32,22.37,22.29,22.36,35800.0,17.6287,17.6682,17.605,17.6603,35800.0
2008-07-14 14:05:00,22.36,22.44,22.35,22.42,66600.0,17.6603,17.7234,17.6524,17.7076,66600.0
2008-07-14 14:10:00,22.41,22.42,22.31,22.31,64200.0,17.6997,17.7076,17.6208,17.6208,64200.0
2008-07-14 14:15:00,22.31,22.33,22.26,22.29,63000.0,17.6208,17.6366,17.5813,17.605,63000.0
2008-07-14 14:20:00,22.3,22.31,22.26,22.26,38000.0,17.6129,17.6208,17.5813,17.5813,38000.0
2008-07-14 14:25:00,22.26,22.28,22.24,22.26,45900.0,17.5813,17.5971,17.5655,17.5813,45900.0
2008-07-14 14:30:00,22.26,22.31,22.26,22.29,47100.0,17.5813,17.6208,17.5813,17.605,47100.0
2008-07-14 14:35:00,22.3,22.32,22.27,22.32,104700.0,17.6129,17.6287,17.5892,17.6287,104700.0
2008-07-14 14:40:00,22.32,22.35,22.25,22.25,1324500.0,17.6287,17.6524,17.5734,17.5734,1324500.0
2008-07-14 14:45:00,22.26,22.27,22.25,22.25,76600.0,17.5813,17.5892,17.5734,17.5734,76600.0
2008-07-14 14:50:00,22.25,22.29,22.21,22.28,70000.0,17.5734,17.605,17.5418,17.5971,70000.0
2008-07-14 14:55:00,22.28,22.3,22.27,22.28,56900.0,17.5971,17.6129,17.5892,17.5971,56900.0
2008-07-14 15:00:00,22.28,22.28,22.24,22.24,55400.0,17.5971,17.5971,17.5655,17.5655,55400.0
2008-07-14 15:05:00,22.25,22.25,22.19,22.21,70200.0,17.5734,17.5734,17.526,17.5418,70200.0
2008-07-14 15:10:00,22.21,22.22,22.2,22.22,60500.0,17.5418,17.5497,17.5339,17.5497,60500.0
2008-07-14 15:15:00,22.22,22.25,22.21,22.24,54200.0,17.5497,17.5734,17.5418,17.5655,54200.0
2008-07-14 15:20:00,22.24,22.34,22.21,22.28,154600.0,17.5655,17.6445,17.5418,17.5971,154600.0
2008-07-14 15:25:00,22.27,22.34,22.25,22.28,160400.0,17.5892,17.6445,17.5734,17.5971,160400.0
2008-07-14 15:30:00,22.28,22.35,22.23,22.35,502400.0,17.5971,17.6524,17.5576,17.6524,502400.0
2008-07-14 15:35:00,22.35,22.38,22.33,22.36,195000.0,17.6524,17.6761,17.6366,17.6603,195000.0
2008-07-14 15:40:00,22.35,22.36,22.22,22.25,368100.0,17.6524,17.6603,17.5497,17.5734,368100.0
2008-07-14 15:45:00,22.25,22.28,22.19,22.26,272200.0,17.5734,17.5971,17.526,17.5813,272200.0
2008-07-14 15:50:00,22.27,22.28,22.15,22.16,237200.0,17.5892,17.5971,17.4944,17.5023,237200.0
2008-07-14 15:55:00,22.16,22.21,22.12,22.17,245200.0,17.5023,17.5418,17.4707,17.5102,245200.0
2008-07-15 09:30:00,21.91,22.24,21.52,22.0,251400.0,17.3048,17.5655,16.9968,17.3759,251400.0
2008-07-15 09:35:00,22.03,22.05,21.9,21.92,574100.0,17.3996,17.4154,17.2969,17.3127,574100.0
2008-07-15 09:40:00,21.92,21.97,21.74,21.75,264600.0,17.3127,17.3522,17.1706,17.1785,264600.0
2008-07-15 09:45:00,21.76,21.77,21.69,21.75,365900.0,17.1864,17.1943,17.1311,17.1785,365900.0
2008-07-15 09:50:00,21.76,21.82,21.73,21.8,254600.0,17.1864,17.2338,17.1627,17.218,254600.0
2008-07-15 09:55:00,21.79,21.8,21.59,21.63,251100.0,17.2101,17.218,17.0521,17.0837,251100.0
2008-07-15 10:00:00,21.62,21.64,21.47,21.48,341300.0,17.0758,17.0916,16.9573,16.9652,341300.0
2008-07-15 10:05:00,21.48,21.49,21.36,21.37,290000.0,16.9652,16.9731,16.8704,16.8783,290000.0
2008-07-15 10:10:00,21.37,21.45,21.36,21.45,253200.0,16.8783,16.9415,16.8704,16.9415,253200.0
2008-07-15 10:15:00,21.44,21.45,21.36,21.36,156000.0,16.9336,16.9415,16.8704,16.8704,156000.0
2008-07-15 10:20:00,21.36,21.38,21.26,21.28,188200.0,16.8704,16.8862,16.7915,16.8073,188200.0
2008-07-15 10:25:00,21.28,21.29,21.26,21.27,149600.0,16.8073,16.8152,16.7915,16.7994,149600.0
2008-07-15 10:30:00,21.26,21.33,21.2,21.33,297900.0,16.7915,16.8467,16.7441,16.8467,297900.0
2008-07-15 10:35:00,21.33,21.39,21.32,21.39,122100.0,16.8467,16.8941,16.8389,16.8941,122100.0
2008-07-15 10:40:00,21.39,21.39,21.3,21.34,234600.0,16.8941,16.8941,16.8231,16.8546,234600.0
2008-07-15 10:45:00,21.34,21.45,21.29,21.44,264900.0,16.8546,16.9415,16.8152,16.9336,264900.0
2008-07-15 10:50:00,21.43,21.59,21.43,21.5,279700.0,16.9257,17.0521,16.9257,16.981,279700.0
2008-07-15 10:55:00,21.51,21.53,21.47,21.48,93400.0,16.9889,17.0047,16.9573,16.9652,93400.0
2008-07-15 11:00:00,21.49,21.56,21.39,21.54,220300.0,16.9731,17.0284,16.8941,17.0126,220300.0
2008-07-15 11:05:00,21.54,21.84,21.5,21.72,316600.0,17.0126,17.2496,16.981,17.1548,316600.0
2008-07-15 11:10:00,21.71,21.71,21.51,21.55,229800.0,17.1469,17.1469,16.9889,17.0205,229800.0
2008-07-15 11:15:00,21.55,21.58,21.51,21.58,177700.0,17.0205,17.0442,16.9889,17.0442,177700.0
2008-07-15 11:20:00,21.58,21.6,21.51,21.52,224900.0,17.0442,17.06,16.9889,16.9968,224900.0
2008-07-15 11:25:00,21.52,21.61,21.49,21.52,226600.0,16.9968,17.0679,16.9731,16.9968,226600.0
2008-07-15 11:30:00,21.53,21.55,21.5,21.52,172800.0,17.0047,17.0205,16.981,16.9968,172800.0
2008-07-15 11:35:00,21.53,21.6,21.52,21.59,193700.0,17.0047,17.06,16.9968,17.0521,193700.0
2008-07-15 11:40:00,21.58,21.6,21.57,21.6,120500.0,17.0442,17.06,17.0363,17.06,120500.0
2008-07-15 11:45:00,21.6,21.6,21.45,21.49,275800.0,17.06,17.06,16.9415,16.9731,275800.0
2008-07-15 11:50:00,21.5,21.55,21.49,21.54,146000.0,16.981,17.0205,16.9731,17.0126,146000.0
2008-07-15 11:55:00,21.53,21.65,21.52,21.62,172800.0,17.0047,17.0995,16.9968,17.0758,172800.0
2008-07-15 12:00:00,21.62,21.67,21.58,21.64,444700.0,17.0758,17.1153,17.0442,17.0916,444700.0
2008-07-15 12:05:00,21.63,21.71,21.62,21.63,87800.0,17.0837,17.1469,17.0758,17.0837,87800.0
2008-07-15 12:10:00,21.62,21.63,21.58,21.6,81000.0,17.0758,17.0837,17.0442,17.06,81000.0
2008-07-15 12:15:00,21.6,21.64,21.56,21.59,152000.0,17.06,17.0916,17.0284,17.0521,152000.0
2008-07-15 12:20:00,21.59,21.74,21.59,21.71,110500.0,17.0521,17.1706,17.0521,17.1469,110500.0
2008-07-15 12:25:00,21.7,21.76,21.66,21.76,98300.0,17.139,17.1864,17.1074,17.1864,98300.0
2008-07-15 12:30:00,21.76,21.99,21.76,21.98,132800.0,17.1864,17.368,17.1864,17.3601,132800.0
2008-07-15 12:35:00,21.98,22.05,21.97,22.03,140100.0,17.3601,17.4154,17.3522,17.3996,140100.0
2008-07-15 12:40:00,22.04,22.09,21.99,21.99,91100.0,17.4075,17.447,17.368,17.368,91100.0
2008-07-15 12:45:00,22.0,22.01,21.96,21.98,70800.0,17.3759,17.3838,17.3443,17.3601,70800.0
2008-07-15 12:50:00,21.98,22.02,21.96,22.01,68500.0,17.3601,17.3917,17.3443,17.3838,68500.0
2008-07-15 12:55:00,22.02,22.11,21.99,22.1,130700.0,17.3917,17.4628,17.368,17.4549,130700.0
2008-07-15 13:00:00,22.1,22.23,22.03,22.17,196700.0,17.4549,17.5576,17.3996,17.5102,196700.0
2008-07-15 13:05:00,22.17,22.2,22.02,22.03,72300.0,17.5102,17.5339,17.3917,17.3996,72300.0
2008-07-15 13:10:00,22.05,22.1,22.01,22.06,180400.0,17.4154,17.4549,17.3838,17.4233,180400.0
2008-07-15 13:15:00,22.06,22.1,22.05,22.06,68000.0,17.4233,17.4549,17.4154,17.4233,68000.0
2008-07-15 13:20:00,22.06,22.08,22.01,22.03,167700.0,17.4233,17.4391,17.3838,17.3996,167700.0
2008-07-15 13:25:00,22.03,22.03,21.94,21.97,115900.0,17.3996,17.3996,17.3285,17.3522,115900.0
2008-07-15 13:30:00,21.96,22.07,21.94,22.05,131000.0,17.3443,17.4312,17.3285,17.4154,131000.0
2008-07-15 13:35:00,22.05,22.07,22.0,22.0,81700.0,17.4154,17.4312,17.3759,17.3759,81700.0
2008-07-15 13:40:00,22.0,22.09,22.0,22.04,101300.0,17.3759,17.447,17.3759,17.4075,101300.0
2008-07-15 13:45:00,22.05,22.17,22.04,22.17,171100.0,17.4154,17.5102,17.4075,17.5102,171100.0
2008-07-15 13:50:00,22.17,22.21,22.12,22.16,139800.0,17.5102,17.5418,17.4707,17.5023,139800.0
2008-07-15 13:55:00,22.18,22.2,22.11,22.13,45600.0,17.5181,17.5339,17.4628,17.4786,45600.0
2008-07-15 14:00:00,22.14,22.19,22.12,22.14,73800.0,17.4865,17.526,17.4707,17.4865,73800.0
2008-07-15 14:05:00,22.14,22.15,22.11,22.14,106800.0,17.4865,17.4944,17.4628,17.4865,106800.0
2008-07-15 14:10:00,22.14,22.19,22.11,22.13,82700.0,17.4865,17.526,17.4628,17.4786,82700.0
2008-07-15 14:15:00,22.12,22.24,22.09,22.21,129300.0,17.4707,17.5655,17.447,17.5418,129300.0
2008-07-15 14:20:00,22.21,22.25,22.15,22.2,121500.0,17.5418,17.5734,17.4944,17.5339,121500.0
2008-07-15 14:25:00,22.21,22.25,22.19,22.23,115500.0,17.5418,17.5734,17.526,17.5576,115500.0
2008-07-15 14:30:00,22.23,22.3,22.22,22.23,118300.0,17.5576,17.6129,17.5497,17.5576,118300.0
2008-07-15 14:35:00,22.23,22.29,22.23,22.27,68000.0,17.5576,17.605,17.5576,17.5892,68000.0
2008-07-15 14:40:00,22.27,22.32,22.26,22.32,103800.0,17.5892,17.6287,17.5813,17.6287,103800.0
2008-07-15 14:45:00,22.31,22.32,22.27,22.28,118500.0,17.6208,17.6287,17.5892,17.5971,118500.0
2008-07-15 14:50:00,22.29,22.29,22.22,22.26,96000.0,17.605,17.605,17.5497,17.5813,96000.0
2008-07-15 14:55:00,22.27,22.31,22.27,22.31,97900.0,17.5892,17.6208,17.5892,17.6208,97900.0
2008-07-15 15:00:00,22.3,22.36,22.3,22.34,198600.0,17.6129,17.6603,17.6129,17.6445,198600.0
2008-07-15 15:05:00,22.33,22.36,22.28,22.33,183100.0,17.6366,17.6603,17.5971,17.6366,183100.0
2008-07-15 15:10:00,22.34,22.36,22.29,22.34,235500.0,17.6445,17.6603,17.605,17.6445,235500.0
2008-07-15 15:15:00,22.34,22.42,22.32,22.35,376900.0,17.6445,17.7076,17.6287,17.6524,376900.0
2008-07-15 15:20:00,22.35,22.36,22.33,22.35,400000.0,17.6524,17.6603,17.6366,17.6524,400000.0
2008-07-15 15:25:00,22.35,22.36,22.29,22.3,197300.0,17.6524,17.6603,17.605,17.6129,197300.0
2008-07-15 15:30:00,22.3,22.32,22.2,22.27,432800.0,17.6129,17.6287,17.5339,17.5892,432800.0
2008-07-15 15:35:00,22.27,22.32,22.25,22.31,503100.0,17.5892,17.6287,17.5734,17.6208,503100.0
2008-07-15 15:40:00,22.31,22.32,22.24,22.29,367400.0,17.6208,17.6287,17.5655,17.605,367400.0
2008-07-15 15:45:00,22.28,22.32,22.26,22.31,643100.0,17.5971,17.6287,17.5813,17.6208,643100.0
2008-07-15 15:50:00,22.3,22.34,22.3,22.34,309100.0,17.6129,17.6445,17.6129,17.6445,309100.0
2008-07-15 15:55:00,22.33,22.37,22.32,22.33,437400.0,17.6366,17.6682,17.6287,17.6366,437400.0
2008-07-16 09:30:00,22.4,22.4,22.1,22.22,279600.0,17.6919,17.6919,17.4549,17.5497,279600.0
2008-07-16 09:35:00,22.22,22.27,22.09,22.18,117600.0,17.5497,17.5892,17.447,17.5181,117600.0
2008-07-16 09:40:00,22.19,22.27,22.19,22.23,197200.0,17.526,17.5892,17.526,17.5576,197200.0
2008-07-16 09:45:00,22.23,22.27,22.1,22.19,290700.0,17.5576,17.5892,17.4549,17.526,290700.0
2008-07-16 09:50:00,22.19,22.45,22.19,22.36,228800.0,17.526,17.7313,17.526,17.6603,228800.0
2008-07-16 09:55:00,22.37,22.52,22.36,22.49,207400.0,17.6682,17.7866,17.6603,17.7629,207400.0
2008-07-16 10:00:00,22.5,22.6,22.38,22.43,626000.0,17.7708,17.8498,17.6761,17.7155,626000.0
2008-07-16 10:05:00,22.43,22.47,22.23,22.24,372600.0,17.7155,17.7471,17.5576,17.5655,372600.0
2008-07-16 10:10:00,22.25,22.43,22.23,22.27,336900.0,17.5734,17.7155,17.5576,17.5892,336900.0
2008-07-16 10:15:00,22.27,22.3,22.06,22.08,410600.0,17.5892,17.6129,17.4233,17.4391,410600.0
2008-07-16 10:20:00,22.08,22.1,21.97,21.99,458800.0,17.4391,17.4549,17.3522,17.368,458800.0
2008-07-16 10:25:00,21.99,22.16,21.99,22.14,230300.0,17.368,17.5023,17.368,17.4865,230300.0
2008-07-16 10:30:00,22.16,22.2,22.14,22.19,138000.0,17.5023,17.5339,17.4865,17.526,138000.0
2008-07-16 10:35:00,22.19,22.52,22.18,22.51,259600.0,17.526,17.7866,17.5181,17.7787,259600.0
2008-07-16 10:40:00,22.5,22.61,22.46,22.49,232500.0,17.7708,17.8577,17.7392,17.7629,232500.0
2008-07-16 10:45:00,22.49,22.49,22.29,22.3,126300.0,17.7629,17.7629,17.605,17.6129,126300.0
2008-07-16 10:50:00,22.3,22.4,22.29,22.39,93700.0,17.6129,17.6919,17.605,17.684,93700.0
2008-07-16 10:55:00,22.39,22.39,22.26,22.3,267400.0,17.684,17.684,17.5813,17.6129,267400.0
2008-07-16 11:00:00,22.29,22.34,22.29,22.31,108300.0,17.605,17.6445,17.605,17.6208,108300.0
2008-07-16 11:05:00,22.31,22.44,22.3,22.35,178100.0,17.6208,17.7234,17.6129,17.6524,178100.0
2008-07-16 11:10:00,22.35,22.36,22.26,22.32,95000.0,17.6524,17.6603,17.5813,17.6287,95000.0
2008-07-16 11:15:00,22.32,22.35,22.23,22.23,167500.0,17.6287,17.6524,17.5576,17.5576,167500.0
2008-07-16 11:20:00,22.24,22.31,22.19,22.2,306700.0,17.5655,17.6208,17.526,17.5339,306700.0
2008-07-16 11:25:00,22.2,22.34,22.17,22.31,124200.0,17.5339,17.6445,17.5102,17.6208,124200.0
2008-07-16 11:30:00,22.3,22.33,22.29,22.29,76200.0,17.6129,17.6366,17.605,17.605,76200.0
2008-07-16 11:35:00,22.3,22.33,22.27,22.27,214800.0,17.6129,17.6366,17.5892,17.5892,214800.0
2008-07-16 11:40:00,22.28,22.31,22.23,22.3,194400.0,17.5971,17.6208,17.5576,17.6129,194400.0
2008-07-16 11:45:00,22.29,22.31,22.27,22.28,84900.0,17.605,17.6208,17.5892,17.5971,84900.0
2008-07-16 11:50:00,22.27,22.28,22.24,22.25,303200.0,17.5892,17.5971,17.5655,17.5734,303200.0
2008-07-16 11:55:00,22.25,22.29,22.25,22.27,93100.0,17.5734,17.605,17.5734,17.5892,93100.0
2008-07-16 12:00:00,22.28,22.31,22.25,22.26,98600.0,17.5971,17.6208,17.5734,17.5813,98600.0
2008-07-16 12:05:00,22.25,22.27,22.25,22.26,184400.0,17.5734,17.5892,17.5734,17.5813,184400.0
2008-07-16 12:10:00,22.26,22.39,22.25,22.34,251900.0,17.5813,17.684,17.5734,17.6445,251900.0
2008-07-16 12:15:00,22.33,22.34,22.26,22.26,94700.0,17.6366,17.6445,17.5813,17.5813,94700.0
2008-07-16 12:20:00,22.27,22.3,22.25,22.3,269600.0,17.5892,17.6129,17.5734,17.6129,269600.0
2008-07-16 12:25:00,22.29,22.33,22.28,22.29,77300.0,17.605,17.6366,17.5971,17.605,77300.0
2008-07-16 12:30:00,22.3,22.3,22.27,22.28,33100.0,17.6129,17.6129,17.5892,17.5971,33100.0
2008-07-16 12:35:00,22.28,22.3,22.24,22.25,52100.0,17.5971,17.6129,17.5655,17.5734,52100.0
2008-07-16 12:40:00,22.26,22.29,22.25,22.29,135800.0,17.5813,17.605,17.5734,17.605,135800.0
2008-07-16 12:45:00,22.3,22.31,22.28,22.3,66500.0,17.6129,17.6208,17.5971,17.6129,66500.0
2008-07-16 12:50:00,22.31,22.33,22.28,22.32,36800.0,17.6208,17.6366,17.5971,17.6287,36800.0
2008-07-16 12:55:00,22.31,22.32,22.28,22.28,30400.0,17.6208,17.6287,17.5971,17.5971,30400.0
2008-07-16 13:00:00,22.28,22.34,22.28,22.31,125600.0,17.5971,17.6445,17.5971,17.6208,125600.0
2008-07-16 13:05:00,22.3,22.31,22.29,22.29,37800.0,17.6129,17.6208,17.605,17.605,37800.0
2008-07-16 13:10:00,22.29,22.3,22.25,22.26,78400.0,17.605,17.6129,17.5734,17.5813,78400.0
2008-07-16 13:15:00,22.27,22.32,22.25,22.25,307600.0,17.5892,17.6287,17.5734,17.5734,307600.0
2008-07-16 13:20:00,22.25,22.34,22.25,22.33,205900.0,17.5734,17.6445,17.5734,17.6366,205900.0
2008-07-16 13:25:00,22.32,22.33,22.3,22.32,231200.0,17.6287,17.6366,17.6129,17.6287,231200.0
2008-07-16 13:30:00,22.32,22.32,22.28,22.29,47400.0,17.6287,17.6287,17.5971,17.605,47400.0
2008-07-16 13:35:00,22.3,22.3,22.29,22.3,193200.0,17.6129,17.6129,17.605,17.6129,193200.0
2008-07-16 13:40:00,22.3,22.31,22.29,22.3,83800.0,17.6129,17.6208,17.605,17.6129,83800.0
2008-07-16 13:45:00,22.31,22.31,22.3,22.31,105100.0,17.6208,17.6208,17.6129,17.6208,105100.0
2008-07-16 13:50:00,22.3,22.31,22.3,22.31,168700.0,17.6129,17.6208,17.6129,17.6208,168700.0
2008-07-16 13:55:00,22.3,22.33,22.3,22.31,69100.0,17.6129,17.6366,17.6129,17.6208,69100.0
2008-07-16 14:00:00,22.3,22.35,22.3,22.32,201000.0,17.6129,17.6524,17.6129,17.6287,201000.0
2008-07-16 14:05:00,22.32,22.32,22.28,22.3,354900.0,17.6287,17.6287,17.5971,17.6129,354900.0
2008-07-16 14:10:00,22.3,22.33,22.3,22.32,166600.0,17.6129,17.6366,17.6129,17.6287,166600.0
2008-07-16 14:15:00,22.33,22.36,22.3,22.34,174600.0,17.6366,17.6603,17.6129,17.6445,174600.0
2008-07-16 14:20:00,22.33,22.36,22.32,22.36,77700.0,17.6366,17.6603,17.6287,17.6603,77700.0
2008-07-16 14:25:00,22.36,22.42,22.3,22.32,577900.0,17.6603,17.7076,17.6129,17.6287,577900.0
2008-07-16 14:30:00,22.33,22.42,22.32,22.4,96700.0,17.6366,17.7076,17.6287,17.6919,96700.0
2008-07-16 14:35:00,22.4,22.46,22.38,22.46,143800.0,17.6919,17.7392,17.6761,17.7392,143800.0
2008-07-16 14:40:00,22.45,22.55,22.43,22.53,306500.0,17.7313,17.8103,17.7155,17.7945,306500.0
2008-07-16 14:45:00,22.54,22.54,22.49,22.51,206400.0,17.8024,17.8024,17.7629,17.7787,206400.0
2008-07-16 14:50:00,22.51,22.52,22.4,22.43,274800.0,17.7787,17.7866,17.6919,17.7155,274800.0
2008-07-16 14:55:00,22.43,22.53,22.42,22.5,206300.0,17.7155,17.7945,17.7076,17.7708,206300.0
2008-07-16 15:00:00,22.5,22.54,22.5,22.54,155800.0,17.7708,17.8024,17.7708,17.8024,155800.0
2008-07-16 15:05:00,22.53,22.53,22.51,22.51,76100.0,17.7945,17.7945,17.7787,17.7787,76100.0
2008-07-16 15:10:00,22.52,22.52,22.41,22.44,144400.0,17.7866,17.7866,17.6997,17.7234,144400.0
2008-07-16 15:15:00,22.44,22.5,22.43,22.49,296300.0,17.7234,17.7708,17.7155,17.7629,296300.0
2008-07-16 15:20:00,22.49,22.54,22.49,22.53,86800.0,17.7629,17.8024,17.7629,17.7945,86800.0
2008-07-16 15:25:00,22.53,22.66,22.52,22.64,434900.0,17.7945,17.8972,17.7866,17.8814,434900.0
2008-07-16 15:30:00,22.63,22.64,22.51,22.53,411900.0,17.8735,17.8814,17.7787,17.7945,411900.0
2008-07-16 15:35:00,22.52,22.57,22.49,22.56,389800.0,17.7866,17.8261,17.7629,17.8182,389800.0
2008-07-16 15:40:00,22.56,22.58,22.52,22.57,383400.0,17.8182,17.834,17.7866,17.8261,383400.0
2008-07-16 15:45:00,22.57,22.62,22.55,22.61,346300.0,17.8261,17.8656,17.8103,17.8577,346300.0
2008-07-16 15:50:00,22.62,22.63,22.54,22.56,965700.0,17.8656,17.8735,17.8024,17.8182,965700.0
2008-07-16 15:55:00,22.55,22.57,22.52,22.54,874200.0,17.8103,17.8261,17.7866,17.8024,874200.0
2008-07-17 09:30:00,22.6,22.75,22.49,22.68,287200.0,17.8498,17.9683,17.7629,17.913,287200.0
2008-07-17 09:35:00,22.68,22.77,22.57,22.75,229200.0,17.913,17.9841,17.8261,17.9683,229200.0
2008-07-17 09:40:00,22.74,22.91,22.72,22.9,221000.0,17.9604,18.0947,17.9446,18.0868,221000.0
2008-07-17 09:45:00,22.9,23.07,22.85,23.06,486000.0,18.0868,18.221,18.0473,18.2131,486000.0
2008-07-17 09:50:00,23.05,23.09,22.99,23.06,253600.0,18.2052,18.2368,18.1578,18.2131,253600.0
2008-07-17 09:55:00,23.06,23.09,22.99,23.03,322900.0,18.2131,18.2368,18.1578,18.1894,322900.0
2008-07-17 10:00:00,23.04,23.32,23.0,23.3,540500.0,18.1973,18.4185,18.1657,18.4027,540500.0
2008-07-17 10:05:00,23.3,23.3,22.9,22.98,368600.0,18.4027,18.4027,18.0868,18.1499,368600.0
2008-07-17 10:10:00,22.99,23.01,22.95,23.01,522600.0,18.1578,18.1736,18.1262,18.1736,522600.0
2008-07-17 10:15:00,23.0,23.04,23.0,23.01,135700.0,18.1657,18.1973,18.1657,18.1736,135700.0
2008-07-17 10:20:00,23.02,23.02,22.96,23.0,230800.0,18.1815,18.1815,18.1341,18.1657,230800.0
2008-07-17 10:25:00,23.0,23.04,22.98,23.02,243600.0,18.1657,18.1973,18.1499,18.1815,243600.0
2008-07-17 10:30:00,23.01,23.06,23.01,23.01,126000.0,18.1736,18.2131,18.1736,18.1736,126000.0
2008-07-17 10:35:00,23.01,23.15,23.01,23.08,124100.0,18.1736,18.2842,18.1736,18.2289,124100.0
2008-07-17 10:40:00,23.07,23.12,23.01,23.02,240400.0,18.221,18.2605,18.1736,18.1815,240400.0
2008-07-17 10:45:00,23.02,23.03,23.01,23.01,66400.0,18.1815,18.1894,18.1736,18.1736,66400.0
2008-07-17 10:50:00,23.01,23.04,23.0,23.02,233300.0,18.1736,18.1973,18.1657,18.1815,233300.0
2008-07-17 10:55:00,23.02,23.03,23.01,23.01,71600.0,18.1815,18.1894,18.1736,18.1736,71600.0
2008-07-17 11:00:00,23.02,23.03,23.0,23.01,82200.0,18.1815,18.1894,18.1657,18.1736,82200.0
2008-07-17 11:05:00,23.01,23.02,23.0,23.01,167700.0,18.1736,18.1815,18.1657,18.1736,167700.0
2008-07-17 11:10:00,23.01,23.03,23.0,23.02,211900.0,18.1736,18.1894,18.1657,18.1815,211900.0
2008-07-17 11:15:00,23.02,23.04,22.99,23.03,159700.0,18.1815,18.1973,18.1578,18.1894,159700.0
2008-07-17 11:20:00,23.03,23.04,22.96,23.03,149500.0,18.1894,18.1973,18.1341,18.1894,149500.0
2008-07-17 11:25:00,23.03,23.27,23.01,23.14,279900.0,18.1894,18.379,18.1736,18.2763,279900.0
2008-07-17 11:30:00,23.14,23.14,23.03,23.08,52900.0,18.2763,18.2763,18.1894,18.2289,52900.0
2008-07-17 11:35:00,23.07,23.18,23.06,23.17,155500.0,18.221,18.3079,18.2131,18.3,155500.0
2008-07-17 11:40:00,23.17,23.25,23.16,23.25,93100.0,18.3,18.3632,18.2921,18.3632,93100.0
2008-07-17 11:45:00,23.25,23.25,23.21,23.21,62900.0,18.3632,18.3632,18.3316,18.3316,62900.0
2008-07-17 11:50:00,23.21,23.22,23.13,23.15,67600.0,18.3316,18.3395,18.2684,18.2842,67600.0
2008-07-17 11:55:00,23.14,23.16,23.12,23.14,50900.0,18.2763,18.2921,18.2605,18.2763,50900.0
2008-07-17 12:00:00,23.14,23.16,23.13,23.15,71500.0,18.2763,18.2921,18.2684,18.2842,71500.0
2008-07-17 12:05:00,23.15,23.16,23.09,23.12,320600.0,18.2842,18.2921,18.2368,18.2605,320600.0
2008-07-17 12:10:00,23.12,23.17,23.12,23.15,110100.0,18.2605,18.3,18.2605,18.2842,110100.0
2008-07-17 12:15:00,23.15,23.16,23.08,23.09,32800.0,18.2842,18.2921,18.2289,18.2368,32800.0
2008-07-17 12:20:00,23.1,23.12,23.01,23.02,106400.0,18.2447,18.2605,18.1736,18.1815,106400.0
2008-07-17 12:25:00,23.01,23.02,23.01,23.01,51400.0,18.1736,18.1815,18.1736,18.1736,51400.0
2008-07-17 12:30:00,23.01,23.02,23.01,23.01,49900.0,18.1736,18.1815,18.1736,18.1736,49900.0
2008-07-17 12:35:00,23.02,23.03,23.01,23.02,85200.0,18.1815,18.1894,18.1736,18.1815,85200.0
2008-07-17 12:40:00,23.02,23.02,23.01,23.01,70300.0,18.1815,18.1815,18.1736,18.1736,70300.0
2008-07-17 12:45:00,23.02,23.1,23.01,23.1,149600.0,18.1815,18.2447,18.1736,18.2447,149600.0
2008-07-17 12:50:00,23.1,23.15,23.06,23.13,105600.0,18.2447,18.2842,18.2131,18.2684,105600.0
2008-07-17 12:55:00,23.13,23.15,23.1,23.11,102700.0,18.2684,18.2842,18.2447,18.2526,102700.0
2008-07-17 13:00:00,23.1,23.11,23.04,23.07,113700.0,18.2447,18.2526,18.1973,18.221,113700.0
2008-07-17 13:05:00,23.07,23.09,23.06,23.08,37400.0,18.221,18.2368,18.2131,18.2289,37400.0
2008-07-17 13:10:00,23.08,23.17,23.06,23.16,173800.0,18.2289,18.3,18.2131,18.2921,173800.0
2008-07-17 13:15:00,23.16,23.19,23.15,23.19,381700.0,18.2921,18.3158,18.2842,18.3158,381700.0
2008-07-17 13:20:00,23.19,23.19,23.14,23.17,70700.0,18.3158,18.3158,18.2763,18.3,70700.0
2008-07-17 13:25:00,23.17,23.17,23.15,23.16,50300.0,18.3,18.3,18.2842,18.2921,50300.0
2008-07-17 13:30:00,23.16,23.19,23.16,23.18,87600.0,18.2921,18.3158,18.2921,18.3079,87600.0
2008-07-17 13:35:00,23.18,23.2,23.16,23.17,138100.0,18.3079,18.3237,18.2921,18.3,138100.0
2008-07-17 13:40:00,23.17,23.24,23.16,23.19,72300.0,18.3,18.3553,18.2921,18.3158,72300.0
2008-07-17 13:45:00,23.2,23.2,23.16,23.19,558000.0,18.3237,18.3237,18.2921,18.3158,558000.0
2008-07-17 13:50:00,23.19,23.25,23.16,23.17,304800.0,18.3158,18.3632,18.2921,18.3,304800.0
2008-07-17 13:55:00,23.17,23.2,23.13,23.18,69700.0,18.3,18.3237,18.2684,18.3079,69700.0
2008-07-17 14:00:00,23.17,23.25,23.17,23.25,55400.0,18.3,18.3632,18.3,18.3632,55400.0
2008-07-17 14:05:00,23.25,23.25,23.24,23.25,57900.0,18.3632,18.3632,18.3553,18.3632,57900.0
2008-07-17 14:10:00,23.24,23.38,23.24,23.37,185500.0,18.3553,18.4659,18.3553,18.458,185500.0
2008-07-17 14:15:00,23.38,23.46,23.37,23.45,503600.0,18.4659,18.5291,18.458,18.5212,503600.0
2008-07-17 14:20:00,23.45,23.5,23.44,23.49,261700.0,18.5212,18.5606,18.5133,18.5527,261700.0
2008-07-17 14:25:00,23.49,23.6,23.49,23.58,306200.0,18.5527,18.6396,18.5527,18.6238,306200.0
2008-07-17 14:30:00,23.57,23.59,23.55,23.55,141100.0,18.6159,18.6317,18.6001,18.6001,141100.0
2008-07-17 14:35:00,23.55,23.61,23.55,23.61,150300.0,18.6001,18.6475,18.6001,18.6475,150300.0
2008-07-17 14:40:00,23.61,23.63,23.54,23.59,172700.0,18.6475,18.6633,18.5922,18.6317,172700.0
2008-07-17 14:45:00,23.59,23.59,23.53,23.54,130200.0,18.6317,18.6317,18.5843,18.5922,130200.0
2008-07-17 14:50:00,23.54,23.58,23.54,23.55,161500.0,18.5922,18.6238,18.5922,18.6001,161500.0
2008-07-17 14:55:00,23.54,23.55,23.48,23.5,175000.0,18.5922,18.6001,18.5449,18.5606,175000.0
2008-07-17 15:00:00,23.5,23.54,23.49,23.51,169200.0,18.5606,18.5922,18.5527,18.5685,169200.0
2008-07-17 15:05:00,23.52,23.53,23.49,23.49,130200.0,18.5764,18.5843,18.5527,18.5527,130200.0
2008-07-17 15:10:00,23.49,23.49,23.42,23.44,109200.0,18.5527,18.5527,18.4975,18.5133,109200.0
2008-07-17 15:15:00,23.45,23.47,23.44,23.47,89000.0,18.5212,18.537,18.5133,18.537,89000.0
2008-07-17 15:20:00,23.47,23.52,23.46,23.52,114800.0,18.537,18.5764,18.5291,18.5764,114800.0
2008-07-17 15:25:00,23.52,23.52,23.44,23.45,128000.0,18.5764,18.5764,18.5133,18.5212,128000.0
2008-07-17 15:30:00,23.46,23.5,23.44,23.47,264000.0,18.5291,18.5606,18.5133,18.537,264000.0
2008-07-17 15:35:00,23.46,23.47,23.39,23.43,232400.0,18.5291,18.537,18.4738,18.5054,232400.0
2008-07-17 15:40:00,23.43,23.5,23.39,23.47,307700.0,18.5054,18.5606,18.4738,18.537,307700.0
2008-07-17 15:45:00,23.47,23.61,23.47,23.61,284100.0,18.537,18.6475,18.537,18.6475,284100.0
2008-07-17 15:50:00,23.61,23.66,23.58,23.66,306100.0,18.6475,18.687,18.6238,18.687,306100.0
2008-07-17 15:55:00,23.65,23.67,23.56,23.57,468100.0,18.6791,18.6949,18.608,18.6159,468100.0
2008-07-18 09:30:00,23.72,23.75,23.48,23.6,2004600.0,18.7344,18.7581,18.5449,18.6396,2004600.0
2008-07-18 09:35:00,23.59,23.6,23.4,23.49,359600.0,18.6317,18.6396,18.4817,18.5527,359600.0
2008-07-18 09:40:00,23.5,23.53,23.4,23.51,405000.0,18.5606,18.5843,18.4817,18.5685,405000.0
2008-07-18 09:45:00,23.51,23.54,23.35,23.52,175100.0,18.5685,18.5922,18.4422,18.5764,175100.0
2008-07-18 09:50:00,23.52,23.6,23.24,23.29,430500.0,18.5764,18.6396,18.3553,18.3948,430500.0
2008-07-18 09:55:00,23.3,23.46,23.29,23.45,176900.0,18.4027,18.5291,18.3948,18.5212,176900.0
2008-07-18 10:00:00,23.45,23.48,23.44,23.46,171500.0,18.5212,18.5449,18.5133,18.5291,171500.0
2008-07-18 10:05:00,23.46,23.52,23.36,23.5,155900.0,18.5291,18.5764,18.4501,18.5606,155900.0
2008-07-18 10:10:00,23.5,23.61,23.49,23.6,133600.0,18.5606,18.6475,18.5527,18.6396,133600.0
2008-07-18 10:15:00,23.59,23.84,23.59,23.83,241300.0,18.6317,18.8292,18.6317,18.8213,241300.0
2008-07-18 10:20:00,23.83,23.84,23.72,23.74,190000.0,18.8213,18.8292,18.7344,18.7502,190000.0
2008-07-18 10:25:00,23.73,24.04,23.73,24.0,379200.0,18.7423,18.9871,18.7423,18.9556,379200.0
2008-07-18 10:30:00,24.0,24.01,23.88,23.88,269900.0,18.9556,18.9635,18.8608,18.8608,269900.0
2008-07-18 10:35:00,23.88,23.88,23.69,23.76,190300.0,18.8608,18.8608,18.7107,18.766,190300.0
2008-07-18 10:40:00,23.75,23.87,23.74,23.85,210700.0,18.7581,18.8529,18.7502,18.8371,210700.0
2008-07-18 10:45:00,23.85,24.03,23.83,23.96,140400.0,18.8371,18.9792,18.8213,18.924,140400.0
2008-07-18 10:50:00,23.96,23.99,23.93,23.96,155700.0,18.924,18.9477,18.9003,18.924,155700.0
2008-07-18 10:55:00,23.95,24.0,23.93,23.98,72900.0,18.9161,18.9556,18.9003,18.9398,72900.0
2008-07-18 11:00:00,23.98,23.99,23.96,23.98,109400.0,18.9398,18.9477,18.924,18.9398,109400.0
2008-07-18 11:05:00,23.98,23.99,23.76,23.76,159900.0,18.9398,18.9477,18.766,18.766,159900.0
2008-07-18 11:10:00,23.76,23.86,23.76,23.82,201000.0,18.766,18.845,18.766,18.8134,201000.0
2008-07-18 11:15:00,23.81,23.92,23.81,23.91,92700.0,18.8055,18.8924,18.8055,18.8845,92700.0
2008-07-18 11:20:00,23.91,23.94,23.9,23.92,125200.0,18.8845,18.9082,18.8766,18.8924,125200.0
2008-07-18 11:25:00,23.93,23.94,23.91,23.93,105200.0,18.9003,18.9082,18.8845,18.9003,105200.0
2008-07-18 11:30:00,23.92,23.93,23.82,23.82,211700.0,18.8924,18.9003,18.8134,18.8134,211700.0
2008-07-18 11:35:00,23.82,23.93,23.81,23.91,146900.0,18.8134,18.9003,18.8055,18.8845,146900.0
2008-07-18 11:40:00,23.91,24.0,23.9,24.0,243300.0,18.8845,18.9556,18.8766,18.9556,243300.0
2008-07-18 11:45:00,24.0,24.03,23.99,24.01,210100.0,18.9556,18.9792,18.9477,18.9635,210100.0
2008-07-18 11:50:00,24.01,24.18,24.01,24.15,273900.0,18.9635,19.0977,18.9635,19.074,273900.0
2008-07-18 11:55:00,24.15,24.21,24.1,24.17,273400.0,19.074,19.1214,19.0345,19.0898,273400.0
2008-07-18 12:00:00,24.18,24.19,24.16,24.18,128700.0,19.0977,19.1056,19.0819,19.0977,128700.0
2008-07-18 12:05:00,24.19,24.29,24.18,24.23,242800.0,19.1056,19.1846,19.0977,19.1372,242800.0
2008-07-18 12:10:00,24.23,24.24,24.21,24.23,105500.0,19.1372,19.1451,19.1214,19.1372,105500.0
2008-07-18 12:15:00,24.23,24.24,24.21,24.24,140400.0,19.1372,19.1451,19.1214,19.1451,140400.0
2008-07-18 12:20:00,24.24,24.25,24.21,24.23,171000.0,19.1451,19.153,19.1214,19.1372,171000.0
2008-07-18 12:25:00,24.24,24.26,24.22,24.26,199600.0,19.1451,19.1609,19.1293,19.1609,199600.0
2008-07-18 12:30:00,24.26,24.29,24.12,24.13,274300.0,19.1609,19.1846,19.0503,19.0582,274300.0
2008-07-18 12:35:00,24.13,24.13,24.03,24.03,84600.0,19.0582,19.0582,18.9792,18.9792,84600.0
2008-07-18 12:40:00,24.03,24.04,23.93,23.94,89000.0,18.9792,18.9871,18.9003,18.9082,89000.0
2008-07-18 12:45:00,23.94,23.96,23.92,23.93,90300.0,18.9082,18.924,18.8924,18.9003,90300.0
2008-07-18 12:50:00,23.93,24.03,23.92,24.0,194400.0,18.9003,18.9792,18.8924,18.9556,194400.0
2008-07-18 12:55:00,24.0,24.03,23.95,24.0,212100.0,18.9556,18.9792,18.9161,18.9556,212100.0
2008-07-18 13:00:00,24.0,24.06,23.92,23.92,113700.0,18.9556,19.0029,18.8924,18.8924,113700.0
2008-07-18 13:05:00,23.92,23.96,23.88,23.88,52100.0,18.8924,18.924,18.8608,18.8608,52100.0
2008-07-18 13:10:00,23.88,23.9,23.81,23.87,89800.0,18.8608,18.8766,18.8055,18.8529,89800.0
2008-07-18 13:15:00,23.87,23.96,23.83,23.95,143900.0,18.8529,18.924,18.8213,18.9161,143900.0
2008-07-18 13:20:00,23.95,24.0,23.93,23.98,92600.0,18.9161,18.9556,18.9003,18.9398,92600.0
2008-07-18 13:25:00,23.98,23.99,23.91,23.97,66700.0,18.9398,18.9477,18.8845,18.9319,66700.0
2008-07-18 13:30:00,23.96,24.08,23.92,24.04,157600.0,18.924,19.0187,18.8924,18.9871,157600.0
2008-07-18 13:35:00,24.04,24.05,23.96,23.97,102300.0,18.9871,18.995,18.924,18.9319,102300.0
2008-07-18 13:40:00,23.98,23.99,23.91,23.91,125900.0,18.9398,18.9477,18.8845,18.8845,125900.0
2008-07-18 13:45:00,23.92,23.96,23.92,23.93,97600.0,18.8924,18.924,18.8924,18.9003,97600.0
2008-07-18 13:50:00,23.94,24.0,23.93,23.99,68300.0,18.9082,18.9556,18.9003,18.9477,68300.0
2008-07-18 13:55:00,23.99,24.03,23.98,24.01,67300.0,18.9477,18.9792,18.9398,18.9635,67300.0
2008-07-18 14:00:00,24.02,24.02,23.98,24.0,49000.0,18.9714,18.9714,18.9398,18.9556,49000.0
2008-07-18 14:05:00,24.0,24.01,23.97,23.97,56100.0,18.9556,18.9635,18.9319,18.9319,56100.0
2008-07-18 14:10:00,23.97,24.09,23.97,24.09,85300.0,18.9319,19.0266,18.9319,19.0266,85300.0
2008-07-18 14:15:00,24.08,24.09,24.04,24.08,96700.0,19.0187,19.0266,18.9871,19.0187,96700.0
2008-07-18 14:20:00,24.08,24.12,24.07,24.1,113200.0,19.0187,19.0503,19.0108,19.0345,113200.0
2008-07-18 14:25:00,24.09,24.11,24.07,24.11,89100.0,19.0266,19.0424,19.0108,19.0424,89100.0
2008-07-18 14:30:00,24.1,24.11,24.08,24.1,154700.0,19.0345,19.0424,19.0187,19.0345,154700.0
2008-07-18 14:35:00,24.1,24.14,24.1,24.11,109100.0,19.0345,19.0661,19.0345,19.0424,109100.0
2008-07-18 14:40:00,24.1,24.14,24.1,24.12,106500.0,19.0345,19.0661,19.0345,19.0503,106500.0
2008-07-18 14:45:00,24.12,24.16,24.07,24.07,149300.0,19.0503,19.0819,19.0108,19.0108,149300.0
2008-07-18 14:50:00,24.07,24.1,24.04,24.06,202100.0,19.0108,19.0345,18.9871,19.0029,202100.0
2008-07-18 14:55:00,24.06,24.11,24.04,24.08,89500.0,19.0029,19.0424,18.9871,19.0187,89500.0
2008-07-18 15:00:00,24.08,24.09,24.05,24.05,51500.0,19.0187,19.0266,18.995,18.995,51500.0
2008-07-18 15:05:00,24.05,24.08,24.05,24.06,130600.0,18.995,19.0187,18.995,19.0029,130600.0
2008-07-18 15:10:00,24.06,24.09,24.06,24.07,121000.0,19.0029,19.0266,19.0029,19.0108,121000.0
2008-07-18 15:15:00,24.08,24.09,24.05,24.06,197000.0,19.0187,19.0266,18.995,19.0029,197000.0
2008-07-18 15:20:00,24.07,24.08,24.05,24.07,168200.0,19.0108,19.0187,18.995,19.0108,168200.0
2008-07-18 15:25:00,24.07,24.07,24.01,24.02,99000.0,19.0108,19.0108,18.9635,18.9714,99000.0
2008-07-18 15:30:00,24.01,24.03,24.0,24.0,122400.0,18.9635,18.9792,18.9556,18.9556,122400.0
2008-07-18 15:35:00,24.0,24.01,23.98,23.98,125500.0,18.9556,18.9635,18.9398,18.9398,125500.0
2008-07-18 15:40:00,23.97,23.98,23.94,23.94,236200.0,18.9319,18.9398,18.9082,18.9082,236200.0
2008-07-18 15:45:00,23.95,23.95,23.89,23.9,278700.0,18.9161,18.9161,18.8687,18.8766,278700.0
2008-07-18 15:50:00,23.91,23.91,23.89,23.9,282200.0,18.8845,18.8845,18.8687,18.8766,282200.0
2008-07-18 15:55:00,23.9,23.93,23.85,23.91,465600.0,18.8766,18.9003,18.8371,18.8845,465600.0
2008-07-21 09:30:00,24.13,24.13,23.83,24.03,272300.0,19.0582,19.0582,18.8213,18.9792,272300.0
2008-07-21 09:35:00,24.01,24.06,23.86,23.94,180300.0,18.9635,19.0029,18.845,18.9082,180300.0
2008-07-21 09:40:00,23.94,24.14,23.94,23.97,161600.0,18.9082,19.0661,18.9082,18.9319,161600.0
2008-07-21 09:45:00,23.97,23.99,23.89,23.99,137800.0,18.9319,18.9477,18.8687,18.9477,137800.0
2008-07-21 09:50:00,23.97,24.1,23.95,24.06,286500.0,18.9319,19.0345,18.9161,19.0029,286500.0
2008-07-21 09:55:00,24.06,24.2,24.03,24.19,354100.0,19.0029,19.1135,18.9792,19.1056,354100.0
2008-07-21 10:00:00,24.19,24.23,24.13,24.15,470600.0,19.1056,19.1372,19.0582,19.074,470600.0
2008-07-21 10:05:00,24.16,24.16,24.14,24.16,190100.0,19.0819,19.0819,19.0661,19.0819,190100.0
2008-07-21 10:10:00,24.16,24.3,24.14,24.3,204300.0,19.0819,19.1925,19.0661,19.1925,204300.0
2008-07-21 10:15:00,24.29,24.34,24.18,24.19,226100.0,19.1846,19.2241,19.0977,19.1056,226100.0
2008-07-21 10:20:00,24.19,24.26,24.15,24.25,284500.0,19.1056,19.1609,19.074,19.153,284500.0
2008-07-21 10:25:00,24.25,24.27,24.2,24.22,283700.0,19.153,19.1688,19.1135,19.1293,283700.0
2008-07-21 10:30:00,24.22,24.25,24.21,24.24,278500.0,19.1293,19.153,19.1214,19.1451,278500.0
2008-07-21 10:35:00,24.25,24.25,24.24,24.24,195600.0,19.153,19.153,19.1451,19.1451,195600.0
2008-07-21 10:40:00,24.24,24.28,24.23,24.24,188700.0,19.1451,19.1767,19.1372,19.1451,188700.0
2008-07-21 10:45:00,24.24,24.26,24.2,24.23,325100.0,19.1451,19.1609,19.1135,19.1372,325100.0
2008-07-21 10:50:00,24.24,24.24,24.09,24.12,285200.0,19.1451,19.1451,19.0266,19.0503,285200.0
2008-07-21 10:55:00,24.13,24.13,23.9,23.92,178800.0,19.0582,19.0582,18.8766,18.8924,178800.0
2008-07-21 11:00:00,23.93,23.95,23.82,23.83,94300.0,18.9003,18.9161,18.8134,18.8213,94300.0
2008-07-21 11:05:00,23.83,23.93,23.81,23.9,135300.0,18.8213,18.9003,18.8055,18.8766,135300.0
2008-07-21 11:10:00,23.9,24.25,23.86,23.9,284300.0,18.8766,19.153,18.845,18.8766,284300.0
2008-07-21 11:15:00,23.9,23.91,23.82,23.9,122900.0,18.8766,18.8845,18.8134,18.8766,122900.0
2008-07-21 11:20:00,23.9,23.98,23.89,23.97,118700.0,18.8766,18.9398,18.8687,18.9319,118700.0
2008-07-21 11:25:00,23.97,24.01,23.96,23.97,122400.0,18.9319,18.9635,18.924,18.9319,122400.0
2008-07-21 11:30:00,23.98,24.0,23.96,23.98,161100.0,18.9398,18.9556,18.924,18.9398,161100.0
2008-07-21 11:35:00,23.99,24.01,23.98,23.99,139300.0,18.9477,18.9635,18.9398,18.9477,139300.0
2008-07-21 11:40:00,23.99,24.02,23.98,23.99,133000.0,18.9477,18.9714,18.9398,18.9477,133000.0
2008-07-21 11:45:00,23.99,24.01,23.87,23.87,180700.0,18.9477,18.9635,18.8529,18.8529,180700.0
2008-07-21 11:50:00,23.88,23.91,23.84,23.85,250100.0,18.8608,18.8845,18.8292,18.8371,250100.0
2008-07-21 11:55:00,23.85,23.89,23.85,23.86,138900.0,18.8371,18.8687,18.8371,18.845,138900.0
2008-07-21 12:00:00,23.85,23.93,23.85,23.87,131000.0,18.8371,18.9003,18.8371,18.8529,131000.0
2008-07-21 12:05:00,23.88,23.92,23.86,23.89,171400.0,18.8608,18.8924,18.845,18.8687,171400.0
2008-07-21 12:10:00,23.9,23.91,23.89,23.91,68000.0,18.8766,18.8845,18.8687,18.8845,68000.0
2008-07-21 12:15:00,23.91,23.98,23.9,23.98,85100.0,18.8845,18.9398,18.8766,18.9398,85100.0
2008-07-21 12:20:00,23.98,24.01,23.98,24.01,117700.0,18.9398,18.9635,18.9398,18.9635,117700.0
2008-07-21 12:25:00,24.0,24.01,23.94,23.96,46500.0,18.9556,18.9635,18.9082,18.924,46500.0
2008-07-21 12:30:00,23.95,24.02,23.95,24.01,75400.0,18.9161,18.9714,18.9161,18.9635,75400.0
2008-07-21 12:35:00,24.0,24.03,23.96,24.0,85100.0,18.9556,18.9792,18.924,18.9556,85100.0
2008-07-21 12:40:00,24.01,24.02,23.98,23.99,116100.0,18.9635,18.9714,18.9398,18.9477,116100.0
2008-07-21 12:45:00,24.0,24.02,23.97,23.97,67100.0,18.9556,18.9714,18.9319,18.9319,67100.0
2008-07-21 12:50:00,23.97,24.0,23.91,23.91,117800.0,18.9319,18.9556,18.8845,18.8845,117800.0
2008-07-21 12:55:00,23.91,24.0,23.85,23.98,87900.0,18.8845,18.9556,18.8371,18.9398,87900.0
2008-07-21 13:00:00,23.98,23.99,23.91,23.97,93100.0,18.9398,18.9477,18.8845,18.9319,93100.0
2008-07-21 13:05:00,23.96,23.97,23.9,23.96,100400.0,18.924,18.9319,18.8766,18.924,100400.0
2008-07-21 13:10:00,23.96,23.99,23.94,23.94,39400.0,18.924,18.9477,18.9082,18.9082,39400.0
2008-07-21 13:15:00,23.94,24.0,23.92,24.0,128000.0,18.9082,18.9556,18.8924,18.9556,128000.0
2008-07-21 13:20:00,24.0,24.04,23.99,24.0,101500.0,18.9556,18.9871,18.9477,18.9556,101500.0
2008-07-21 13:25:00,23.99,24.01,23.99,23.99,75700.0,18.9477,18.9635,18.9477,18.9477,75700.0
2008-07-21 13:30:00,23.99,24.0,23.95,23.98,94700.0,18.9477,18.9556,18.9161,18.9398,94700.0
2008-07-21 13:35:00,23.98,24.04,23.97,24.0,56900.0,18.9398,18.9871,18.9319,18.9556,56900.0
2008-07-21 13:40:00,24.0,24.01,24.0,24.0,33900.0,18.9556,18.9635,18.9556,18.9556,33900.0
2008-07-21 13:45:00,24.0,24.01,23.98,24.0,93000.0,18.9556,18.9635,18.9398,18.9556,93000.0
2008-07-21 13:50:00,24.0,24.02,23.98,24.01,120100.0,18.9556,18.9714,18.9398,18.9635,120100.0
2008-07-21 13:55:00,24.01,24.07,24.01,24.06,145500.0,18.9635,19.0108,18.9635,19.0029,145500.0
2008-07-21 14:00:00,24.07,24.09,24.01,24.01,140100.0,19.0108,19.0266,18.9635,18.9635,140100.0
2008-07-21 14:05:00,24.01,24.03,24.0,24.03,94500.0,18.9635,18.9792,18.9556,18.9792,94500.0
2008-07-21 14:10:00,24.03,24.06,24.02,24.06,189300.0,18.9792,19.0029,18.9714,19.0029,189300.0
2008-07-21 14:15:00,24.05,24.07,24.05,24.06,143000.0,18.995,19.0108,18.995,19.0029,143000.0
2008-07-21 14:20:00,24.05,24.08,24.03,24.06,247400.0,18.995,19.0187,18.9792,19.0029,247400.0
2008-07-21 14:25:00,24.06,24.12,24.05,24.11,183900.0,19.0029,19.0503,18.995,19.0424,183900.0
2008-07-21 14:30:00,24.12,24.13,24.06,24.09,217700.0,19.0503,19.0582,19.0029,19.0266,217700.0
2008-07-21 14:35:00,24.09,24.09,24.0,24.03,177300.0,19.0266,19.0266,18.9556,18.9792,177300.0
2008-07-21 14:40:00,24.03,24.03,23.99,24.0,95600.0,18.9792,18.9792,18.9477,18.9556,95600.0
2008-07-21 14:45:00,24.0,24.01,23.94,23.94,88600.0,18.9556,18.9635,18.9082,18.9082,88600.0
2008-07-21 14:50:00,23.94,23.96,23.87,23.88,135300.0,18.9082,18.924,18.8529,18.8608,135300.0
2008-07-21 14:55:00,23.87,23.88,23.76,23.83,145900.0,18.8529,18.8608,18.766,18.8213,145900.0
2008-07-21 15:00:00,23.83,23.93,23.83,23.92,204500.0,18.8213,18.9003,18.8213,18.8924,204500.0
2008-07-21 15:05:00,23.92,23.97,23.91,23.97,188300.0,18.8924,18.9319,18.8845,18.9319,188300.0
2008-07-21 15:10:00,23.96,24.03,23.93,23.93,199900.0,18.924,18.9792,18.9003,18.9003,199900.0
2008-07-21 15:15:00,23.93,23.97,23.87,23.95,138500.0,18.9003,18.9319,18.8529,18.9161,138500.0
2008-07-21 15:20:00,23.96,24.05,23.96,24.0,234500.0,18.924,18.995,18.924,18.9556,234500.0
2008-07-21 15:25:00,24.0,24.0,23.93,23.93,136600.0,18.9556,18.9556,18.9003,18.9003,136600.0
2008-07-21 15:30:00,23.94,24.0,23.93,23.98,244000.0,18.9082,18.9556,18.9003,18.9398,244000.0
2008-07-21 15:35:00,23.98,24.0,23.83,23.83,330500.0,18.9398,18.9556,18.8213,18.8213,330500.0
2008-07-21 15:40:00,23.83,23.94,23.82,23.89,272100.0,18.8213,18.9082,18.8134,18.8687,272100.0
2008-07-21 15:45:00,23.89,23.98,23.89,23.96,311900.0,18.8687,18.9398,18.8687,18.924,311900.0
2008-07-21 15:50:00,23.96,23.96,23.84,23.87,271400.0,18.924,18.924,18.8292,18.8529,271400.0
2008-07-21 15:55:00,23.88,24.01,23.84,23.85,395600.0,18.8608,18.9635,18.8292,18.8371,395600.0
2008-07-22 09:30:00,24.4,24.57,24.15,24.46,764000.0,19.2715,19.4057,19.074,19.3189,764000.0
2008-07-22 09:35:00,24.46,24.75,24.36,24.68,349600.0,19.3189,19.5479,19.2399,19.4926,349600.0
2008-07-22 09:40:00,24.68,24.74,24.55,24.73,453000.0,19.4926,19.54,19.39,19.5321,453000.0
2008-07-22 09:45:00,24.74,25.08,24.6,25.08,916100.0,19.54,19.8086,19.4294,19.8086,916100.0
2008-07-22 09:50:00,25.08,25.38,24.99,25.37,736800.0,19.8086,20.0455,19.7375,20.0376,736800.0
2008-07-22 09:55:00,25.35,25.59,25.19,25.49,705100.0,20.0218,20.2114,19.8954,20.1324,705100.0
2008-07-22 10:00:00,25.5,25.93,25.43,25.54,853200.0,20.1403,20.4799,20.085,20.1719,853200.0
2008-07-22 10:05:00,25.54,25.65,25.46,25.5,573900.0,20.1719,20.2587,20.1087,20.1403,573900.0
2008-07-22 10:10:00,25.5,25.72,25.45,25.57,397500.0,20.1403,20.314,20.1008,20.1956,397500.0
2008-07-22 10:15:00,25.58,25.71,25.57,25.63,425300.0,20.2035,20.3061,20.1956,20.243,425300.0
2008-07-22 10:20:00,25.63,25.75,25.56,25.67,327100.0,20.243,20.3377,20.1877,20.2745,327100.0
2008-07-22 10:25:00,25.68,25.71,25.61,25.66,201900.0,20.2824,20.3061,20.2272,20.2666,201900.0
2008-07-22 10:30:00,25.66,25.73,25.65,25.71,344700.0,20.2666,20.3219,20.2587,20.3061,344700.0
2008-07-22 10:35:00,25.7,25.78,25.69,25.72,205000.0,20.2982,20.3614,20.2903,20.314,205000.0
2008-07-22 10:40:00,25.72,25.9,25.71,25.9,302600.0,20.314,20.4562,20.3061,20.4562,302600.0
2008-07-22 10:45:00,25.9,26.14,25.89,26.12,511400.0,20.4562,20.6458,20.4483,20.63,511400.0
2008-07-22 10:50:00,26.11,26.24,26.05,26.06,453600.0,20.6221,20.7247,20.5747,20.5826,453600.0
2008-07-22 10:55:00,26.05,26.25,25.95,26.16,334000.0,20.5747,20.7326,20.4957,20.6616,334000.0
2008-07-22 11:00:00,26.17,26.19,26.07,26.09,258600.0,20.6695,20.6852,20.5905,20.6063,258600.0
2008-07-22 11:05:00,26.08,26.15,26.02,26.12,348900.0,20.5984,20.6537,20.551,20.63,348900.0
2008-07-22 11:10:00,26.12,26.13,25.98,26.1,257000.0,20.63,20.6379,20.5194,20.6142,257000.0
2008-07-22 11:15:00,26.1,26.14,26.08,26.13,172100.0,20.6142,20.6458,20.5984,20.6379,172100.0
2008-07-22 11:20:00,26.13,26.36,26.13,26.27,355800.0,20.6379,20.8195,20.6379,20.7484,355800.0
2008-07-22 11:25:00,26.26,26.33,26.23,26.31,269300.0,20.7405,20.7958,20.7168,20.78,269300.0
2008-07-22 11:30:00,26.31,26.4,26.3,26.33,424400.0,20.78,20.8511,20.7721,20.7958,424400.0
2008-07-22 11:35:00,26.33,26.34,26.19,26.25,509500.0,20.7958,20.8037,20.6852,20.7326,509500.0
2008-07-22 11:40:00,26.25,26.29,26.19,26.25,162200.0,20.7326,20.7642,20.6852,20.7326,162200.0
2008-07-22 11:45:00,26.25,26.29,26.2,26.27,103100.0,20.7326,20.7642,20.6931,20.7484,103100.0
2008-07-22 11:50:00,26.26,26.27,26.2,26.22,168000.0,20.7405,20.7484,20.6931,20.7089,168000.0
2008-07-22 11:55:00,26.22,26.24,26.1,26.23,370800.0,20.7089,20.7247,20.6142,20.7168,370800.0
2008-07-22 12:00:00,26.22,26.37,26.22,26.34,162000.0,20.7089,20.8274,20.7089,20.8037,162000.0
2008-07-22 12:05:00,26.35,26.36,26.27,26.29,343200.0,20.8116,20.8195,20.7484,20.7642,343200.0
2008-07-22 12:10:00,26.28,26.3,26.09,26.12,197700.0,20.7563,20.7721,20.6063,20.63,197700.0
2008-07-22 12:15:00,26.11,26.14,26.03,26.07,132000.0,20.6221,20.6458,20.5589,20.5905,132000.0
2008-07-22 12:20:00,26.07,26.1,25.99,26.01,156400.0,20.5905,20.6142,20.5273,20.5431,156400.0
2008-07-22 12:25:00,26.02,26.03,25.76,25.8,195900.0,20.551,20.5589,20.3456,20.3772,195900.0
2008-07-22 12:30:00,25.8,25.86,25.8,25.83,231300.0,20.3772,20.4246,20.3772,20.4009,231300.0
2008-07-22 12:35:00,25.83,25.87,25.81,25.85,180300.0,20.4009,20.4325,20.3851,20.4167,180300.0
2008-07-22 12:40:00,25.85,25.87,25.54,25.76,297000.0,20.4167,20.4325,20.1719,20.3456,297000.0
2008-07-22 12:45:00,25.76,25.87,25.73,25.85,244700.0,20.3456,20.4325,20.3219,20.4167,244700.0
2008-07-22 12:50:00,25.86,25.95,25.85,25.89,214800.0,20.4246,20.4957,20.4167,20.4483,214800.0
2008-07-22 12:55:00,25.89,25.91,25.78,25.82,281900.0,20.4483,20.4641,20.3614,20.393,281900.0
2008-07-22 13:00:00,25.82,25.83,25.7,25.72,300400.0,20.393,20.4009,20.2982,20.314,300400.0
2008-07-22 13:05:00,25.72,25.75,25.64,25.7,393900.0,20.314,20.3377,20.2509,20.2982,393900.0
2008-07-22 13:10:00,25.7,25.79,25.7,25.71,69600.0,20.2982,20.3693,20.2982,20.3061,69600.0
2008-07-22 13:15:00,25.7,25.71,25.61,25.67,733400.0,20.2982,20.3061,20.2272,20.2745,733400.0
2008-07-22 13:20:00,25.67,25.75,25.67,25.7,89600.0,20.2745,20.3377,20.2745,20.2982,89600.0
2008-07-22 13:25:00,25.7,25.73,25.69,25.71,887900.0,20.2982,20.3219,20.2903,20.3061,887900.0
2008-07-22 13:30:00,25.71,25.73,25.7,25.73,182700.0,20.3061,20.3219,20.2982,20.3219,182700.0
2008-07-22 13:35:00,25.73,25.77,25.7,25.7,181700.0,20.3219,20.3535,20.2982,20.2982,181700.0
2008-07-22 13:40:00,25.7,25.72,25.63,25.65,150500.0,20.2982,20.314,20.243,20.2587,150500.0
2008-07-22 13:45:00,25.65,25.66,25.6,25.64,220300.0,20.2587,20.2666,20.2193,20.2509,220300.0
2008-07-22 13:50:00,25.63,25.67,25.63,25.66,140200.0,20.243,20.2745,20.243,20.2666,140200.0
2008-07-22 13:55:00,25.66,25.68,25.65,25.68,51100.0,20.2666,20.2824,20.2587,20.2824,51100.0
2008-07-22 14:00:00,25.67,25.72,25.64,25.65,116900.0,20.2745,20.314,20.2509,20.2587,116900.0
2008-07-22 14:05:00,25.65,25.68,25.63,25.64,254100.0,20.2587,20.2824,20.243,20.2509,254100.0
2008-07-22 14:10:00,25.64,25.66,25.51,25.54,126900.0,20.2509,20.2666,20.1482,20.1719,126900.0
2008-07-22 14:15:00,25.54,25.6,25.53,25.57,169600.0,20.1719,20.2193,20.164,20.1956,169600.0
2008-07-22 14:20:00,25.57,25.61,25.56,25.59,225400.0,20.1956,20.2272,20.1877,20.2114,225400.0
2008-07-22 14:25:00,25.59,25.67,25.59,25.66,121700.0,20.2114,20.2745,20.2114,20.2666,121700.0
2008-07-22 14:30:00,25.67,25.67,25.65,25.65,47300.0,20.2745,20.2745,20.2587,20.2587,47300.0
2008-07-22 14:35:00,25.65,25.69,25.63,25.69,207100.0,20.2587,20.2903,20.243,20.2903,207100.0
2008-07-22 14:40:00,25.68,25.96,25.68,25.84,304800.0,20.2824,20.5036,20.2824,20.4088,304800.0
2008-07-22 14:45:00,25.84,25.92,25.82,25.9,240500.0,20.4088,20.472,20.393,20.4562,240500.0
2008-07-22 14:50:00,25.9,26.04,25.9,26.0,314700.0,20.4562,20.5668,20.4562,20.5352,314700.0
2008-07-22 14:55:00,25.99,26.1,25.92,26.1,354100.0,20.5273,20.6142,20.472,20.6142,354100.0
2008-07-22 15:00:00,26.09,26.18,26.09,26.14,211800.0,20.6063,20.6774,20.6063,20.6458,211800.0
2008-07-22 15:05:00,26.15,26.25,26.14,26.21,352400.0,20.6537,20.7326,20.6458,20.701,352400.0
2008-07-22 15:10:00,26.21,26.24,25.75,26.13,314900.0,20.701,20.7247,20.3377,20.6379,314900.0
2008-07-22 15:15:00,26.12,26.16,26.04,26.08,276900.0,20.63,20.6616,20.5668,20.5984,276900.0
2008-07-22 15:20:00,26.08,26.09,26.04,26.05,157700.0,20.5984,20.6063,20.5668,20.5747,157700.0
2008-07-22 15:25:00,26.04,26.13,26.02,26.13,190400.0,20.5668,20.6379,20.551,20.6379,190400.0
2008-07-22 15:30:00,26.12,26.2,26.11,26.2,345800.0,20.63,20.6931,20.6221,20.6931,345800.0
2008-07-22 15:35:00,26.2,26.25,26.16,26.19,364700.0,20.6931,20.7326,20.6616,20.6852,364700.0
2008-07-22 15:40:00,26.19,26.2,26.03,26.03,610200.0,20.6852,20.6931,20.5589,20.5589,610200.0
2008-07-22 15:45:00,26.04,26.16,25.95,26.08,504500.0,20.5668,20.6616,20.4957,20.5984,504500.0
2008-07-22 15:50:00,26.08,26.21,26.07,26.16,379700.0,20.5984,20.701,20.5905,20.6616,379700.0
2008-07-22 15:55:00,26.17,26.21,26.13,26.18,429600.0,20.6695,20.701,20.6379,20.6774,429600.0
2008-07-23 09:30:00,27.92,28.13,27.86,27.99,2344600.0,22.0516,22.2175,22.0042,22.1069,2344600.0
2008-07-23 09:35:00,27.98,28.0,27.35,27.4,674800.0,22.099,22.1148,21.6014,21.6409,674800.0
2008-07-23 09:40:00,27.4,27.78,27.4,27.72,990500.0,21.6409,21.9411,21.6409,21.8937,990500.0
2008-07-23 09:45:00,27.72,28.02,27.68,27.92,1470600.0,21.8937,22.1306,21.8621,22.0516,1470600.0
2008-07-23 09:50:00,27.93,27.97,27.67,27.8,719000.0,22.0595,22.0911,21.8542,21.9569,719000.0
2008-07-23 09:55:00,27.8,27.91,27.78,27.8,847700.0,21.9569,22.0437,21.9411,21.9569,847700.0
2008-07-23 10:00:00,27.8,27.84,27.72,27.74,839000.0,21.9569,21.9884,21.8937,21.9095,839000.0
2008-07-23 10:05:00,27.73,27.74,27.55,27.6,566800.0,21.9016,21.9095,21.7594,21.7989,566800.0
2008-07-23 10:10:00,27.59,27.61,27.4,27.53,624700.0,21.791,21.8068,21.6409,21.7436,624700.0
2008-07-23 10:15:00,27.54,27.54,27.48,27.5,323800.0,21.7515,21.7515,21.7041,21.7199,323800.0
2008-07-23 10:20:00,27.5,27.6,27.49,27.58,516300.0,21.7199,21.7989,21.712,21.7831,516300.0
2008-07-23 10:25:00,27.58,27.67,27.45,27.46,238000.0,21.7831,21.8542,21.6804,21.6883,238000.0
2008-07-23 10:30:00,27.46,27.6,27.45,27.51,277300.0,21.6883,21.7989,21.6804,21.7278,277300.0
2008-07-23 10:35:00,27.5,27.52,27.35,27.41,295100.0,21.7199,21.7357,21.6014,21.6488,295100.0
2008-07-23 10:40:00,27.42,27.56,27.3,27.43,320000.0,21.6567,21.7673,21.5619,21.6646,320000.0
2008-07-23 10:45:00,27.44,27.48,27.41,27.41,403700.0,21.6725,21.7041,21.6488,21.6488,403700.0
2008-07-23 10:50:00,27.41,27.42,27.28,27.41,373500.0,21.6488,21.6567,21.5461,21.6488,373500.0
2008-07-23 10:55:00,27.42,27.59,27.42,27.57,228300.0,21.6567,21.791,21.6567,21.7752,228300.0
2008-07-23 11:00:00,27.57,27.73,27.57,27.73,338400.0,21.7752,21.9016,21.7752,21.9016,338400.0
2008-07-23 11:05:00,27.73,27.8,27.64,27.64,385700.0,21.9016,21.9569,21.8305,21.8305,385700.0
2008-07-23 11:10:00,27.64,27.65,27.64,27.65,148500.0,21.8305,21.8384,21.8305,21.8384,148500.0
2008-07-23 11:15:00,27.65,27.65,27.58,27.59,157500.0,21.8384,21.8384,21.7831,21.791,157500.0
2008-07-23 11:20:00,27.59,27.65,27.45,27.56,216400.0,21.791,21.8384,21.6804,21.7673,216400.0
2008-07-23 11:25:00,27.56,27.64,27.55,27.57,116700.0,21.7673,21.8305,21.7594,21.7752,116700.0
2008-07-23 11:30:00,27.56,27.64,27.55,27.6,237300.0,21.7673,21.8305,21.7594,21.7989,237300.0
2008-07-23 11:35:00,27.6,27.65,27.57,27.65,280000.0,21.7989,21.8384,21.7752,21.8384,280000.0
2008-07-23 11:40:00,27.65,27.76,27.64,27.7,301600.0,21.8384,21.9253,21.8305,21.8779,301600.0
2008-07-23 11:45:00,27.71,27.76,27.61,27.62,199100.0,21.8858,21.9253,21.8068,21.8147,199100.0
2008-07-23 11:50:00,27.61,27.63,27.5,27.5,171000.0,21.8068,21.8226,21.7199,21.7199,171000.0
2008-07-23 11:55:00,27.5,27.62,27.48,27.61,638300.0,21.7199,21.8147,21.7041,21.8068,638300.0
2008-07-23 12:00:00,27.6,27.67,27.56,27.57,153100.0,21.7989,21.8542,21.7673,21.7752,153100.0
2008-07-23 12:05:00,27.57,27.66,27.5,27.5,253000.0,21.7752,21.8463,21.7199,21.7199,253000.0
2008-07-23 12:10:00,27.52,27.63,27.5,27.62,585300.0,21.7357,21.8226,21.7199,21.8147,585300.0
2008-07-23 12:15:00,27.63,27.67,27.59,27.66,188400.0,21.8226,21.8542,21.791,21.8463,188400.0
2008-07-23 12:20:00,27.66,27.68,27.6,27.64,196800.0,21.8463,21.8621,21.7989,21.8305,196800.0
2008-07-23 12:25:00,27.63,27.68,27.6,27.67,121500.0,21.8226,21.8621,21.7989,21.8542,121500.0
2008-07-23 12:30:00,27.67,27.75,27.65,27.73,213000.0,21.8542,21.9174,21.8384,21.9016,213000.0
2008-07-23 12:35:00,27.74,27.91,27.73,27.91,231000.0,21.9095,22.0437,21.9016,22.0437,231000.0
2008-07-23 12:40:00,27.91,27.93,27.76,27.78,177500.0,22.0437,22.0595,21.9253,21.9411,177500.0
2008-07-23 12:45:00,27.78,27.82,27.73,27.73,110700.0,21.9411,21.9726,21.9016,21.9016,110700.0
2008-07-23 12:50:00,27.73,27.86,27.73,27.84,194000.0,21.9016,22.0042,21.9016,21.9884,194000.0
2008-07-23 12:55:00,27.84,27.88,27.8,27.87,143100.0,21.9884,22.02,21.9569,22.0121,143100.0
2008-07-23 13:00:00,27.87,27.88,27.73,27.73,143400.0,22.0121,22.02,21.9016,21.9016,143400.0
2008-07-23 13:05:00,27.73,27.78,27.65,27.68,335700.0,21.9016,21.9411,21.8384,21.8621,335700.0
2008-07-23 13:10:00,27.69,27.77,27.68,27.7,172400.0,21.87,21.9332,21.8621,21.8779,172400.0
2008-07-23 13:15:00,27.7,27.87,27.67,27.84,177200.0,21.8779,22.0121,21.8542,21.9884,177200.0
2008-07-23 13:20:00,27.84,27.88,27.75,27.77,285500.0,21.9884,22.02,21.9174,21.9332,285500.0
2008-07-23 13:25:00,27.78,27.78,27.73,27.75,141900.0,21.9411,21.9411,21.9016,21.9174,141900.0
2008-07-23 13:30:00,27.75,27.76,27.62,27.63,133700.0,21.9174,21.9253,21.8147,21.8226,133700.0
2008-07-23 13:35:00,27.62,27.67,27.6,27.67,129100.0,21.8147,21.8542,21.7989,21.8542,129100.0
2008-07-23 13:40:00,27.67,27.68,27.6,27.67,184600.0,21.8542,21.8621,21.7989,21.8542,184600.0
2008-07-23 13:45:00,27.66,27.74,27.65,27.69,188400.0,21.8463,21.9095,21.8384,21.87,188400.0
2008-07-23 13:50:00,27.69,27.72,27.58,27.61,151800.0,21.87,21.8937,21.7831,21.8068,151800.0
2008-07-23 13:55:00,27.61,27.72,27.59,27.64,162900.0,21.8068,21.8937,21.791,21.8305,162900.0
2008-07-23 14:00:00,27.64,27.7,27.61,27.68,119400.0,21.8305,21.8779,21.8068,21.8621,119400.0
2008-07-23 14:05:00,27.69,27.73,27.6,27.69,156600.0,21.87,21.9016,21.7989,21.87,156600.0
2008-07-23 14:10:00,27.69,27.69,27.55,27.55,104500.0,21.87,21.87,21.7594,21.7594,104500.0
2008-07-23 14:15:00,27.55,27.62,27.54,27.61,169200.0,21.7594,21.8147,21.7515,21.8068,169200.0
2008-07-23 14:20:00,27.61,27.7,27.6,27.67,242100.0,21.8068,21.8779,21.7989,21.8542,242100.0
2008-07-23 14:25:00,27.66,27.78,27.65,27.72,209800.0,21.8463,21.9411,21.8384,21.8937,209800.0
2008-07-23 14:30:00,27.73,27.81,27.73,27.8,135300.0,21.9016,21.9647,21.9016,21.9569,135300.0
2008-07-23 14:35:00,27.81,27.82,27.74,27.74,115600.0,21.9647,21.9726,21.9095,21.9095,115600.0
2008-07-23 14:40:00,27.75,27.8,27.64,27.64,143900.0,21.9174,21.9569,21.8305,21.8305,143900.0
2008-07-23 14:45:00,27.65,27.66,27.52,27.52,117100.0,21.8384,21.8463,21.7357,21.7357,117100.0
2008-07-23 14:50:00,27.52,27.55,27.43,27.52,160400.0,21.7357,21.7594,21.6646,21.7357,160400.0
2008-07-23 14:55:00,27.52,27.65,27.52,27.64,195900.0,21.7357,21.8384,21.7357,21.8305,195900.0
2008-07-23 15:00:00,27.63,27.71,27.57,27.57,211000.0,21.8226,21.8858,21.7752,21.7752,211000.0
2008-07-23 15:05:00,27.57,27.61,27.53,27.55,172200.0,21.7752,21.8068,21.7436,21.7594,172200.0
2008-07-23 15:10:00,27.55,27.65,27.54,27.64,158600.0,21.7594,21.8384,21.7515,21.8305,158600.0
2008-07-23 15:15:00,27.64,27.65,27.43,27.44,325600.0,21.8305,21.8384,21.6646,21.6725,325600.0
2008-07-23 15:20:00,27.44,27.54,27.43,27.53,214000.0,21.6725,21.7515,21.6646,21.7436,214000.0
2008-07-23 15:25:00,27.52,27.56,27.44,27.46,222400.0,21.7357,21.7673,21.6725,21.6883,222400.0
2008-07-23 15:30:00,27.46,27.53,27.43,27.53,270500.0,21.6883,21.7436,21.6646,21.7436,270500.0
2008-07-23 15:35:00,27.53,27.62,27.52,27.58,215400.0,21.7436,21.8147,21.7357,21.7831,215400.0
2008-07-23 15:40:00,27.58,27.64,27.57,27.57,248300.0,21.7831,21.8305,21.7752,21.7752,248300.0
2008-07-23 15:45:00,27.58,27.66,27.57,27.62,249500.0,21.7831,21.8463,21.7752,21.8147,249500.0
2008-07-23 15:50:00,27.62,27.71,27.62,27.7,341900.0,21.8147,21.8858,21.8147,21.8779,341900.0
2008-07-23 15:55:00,27.7,27.76,27.64,27.75,704600.0,21.8779,21.9253,21.8305,21.9174,704600.0
2008-07-24 09:30:00,27.74,27.94,27.2,27.22,178400.0,21.9095,22.0674,21.483,21.4988,178400.0
2008-07-24 09:35:00,27.22,27.32,27.06,27.1,247500.0,21.4988,21.5777,21.3724,21.404,247500.0
2008-07-24 09:40:00,27.1,27.21,27.01,27.16,163200.0,21.404,21.4909,21.3329,21.4514,163200.0
2008-07-24 09:45:00,27.16,27.26,27.03,27.07,177800.0,21.4514,21.5304,21.3487,21.3803,177800.0
2008-07-24 09:50:00,27.08,27.19,27.05,27.05,147800.0,21.3882,21.4751,21.3645,21.3645,147800.0
2008-07-24 09:55:00,27.05,27.15,27.01,27.12,146300.0,21.3645,21.4435,21.3329,21.4198,146300.0
2008-07-24 10:00:00,27.12,27.12,26.91,26.94,214200.0,21.4198,21.4198,21.2539,21.2776,214200.0
2008-07-24 10:05:00,26.94,26.98,26.81,26.82,228300.0,21.2776,21.3092,21.1749,21.1828,228300.0
2008-07-24 10:10:00,26.82,26.96,26.81,26.86,75500.0,21.1828,21.2934,21.1749,21.2144,75500.0
2008-07-24 10:15:00,26.85,26.96,26.85,26.92,111400.0,21.2065,21.2934,21.2065,21.2618,111400.0
2008-07-24 10:20:00,26.92,27.09,26.89,27.09,127000.0,21.2618,21.3961,21.2381,21.3961,127000.0
2008-07-24 10:25:00,27.09,27.18,27.05,27.07,101600.0,21.3961,21.4672,21.3645,21.3803,101600.0
2008-07-24 10:30:00,27.08,27.22,27.08,27.15,145800.0,21.3882,21.4988,21.3882,21.4435,145800.0
2008-07-24 10:35:00,27.15,27.26,27.15,27.21,125400.0,21.4435,21.5304,21.4435,21.4909,125400.0
2008-07-24 10:40:00,27.22,27.28,27.15,27.18,92800.0,21.4988,21.5461,21.4435,21.4672,92800.0
2008-07-24 10:45:00,27.19,27.31,27.18,27.27,121900.0,21.4751,21.5698,21.4672,21.5382,121900.0
2008-07-24 10:50:00,27.27,27.42,27.27,27.42,186300.0,21.5382,21.6567,21.5382,21.6567,186300.0
2008-07-24 10:55:00,27.42,27.47,27.4,27.42,92000.0,21.6567,21.6962,21.6409,21.6567,92000.0
2008-07-24 11:00:00,27.43,27.47,27.4,27.42,86400.0,21.6646,21.6962,21.6409,21.6567,86400.0
2008-07-24 11:05:00,27.42,27.45,27.34,27.39,79400.0,21.6567,21.6804,21.5935,21.633,79400.0
2008-07-24 11:10:00,27.39,27.52,27.38,27.47,92400.0,21.633,21.7357,21.6251,21.6962,92400.0
2008-07-24 11:15:00,27.46,27.59,27.43,27.54,112900.0,21.6883,21.791,21.6646,21.7515,112900.0
2008-07-24 11:20:00,27.54,27.55,27.4,27.49,73400.0,21.7515,21.7594,21.6409,21.712,73400.0
2008-07-24 11:25:00,27.49,27.49,27.38,27.4,57500.0,21.712,21.712,21.6251,21.6409,57500.0
2008-07-24 11:30:00,27.4,27.45,27.33,27.34,79700.0,21.6409,21.6804,21.5856,21.5935,79700.0
2008-07-24 11:35:00,27.33,27.37,27.28,27.31,74500.0,21.5856,21.6172,21.5461,21.5698,74500.0
2008-07-24 11:40:00,27.31,27.33,27.25,27.26,90500.0,21.5698,21.5856,21.5225,21.5304,90500.0
2008-07-24 11:45:00,27.26,27.33,27.26,27.32,85000.0,21.5304,21.5856,21.5304,21.5777,85000.0
2008-07-24 11:50:00,27.32,27.35,27.31,27.34,142400.0,21.5777,21.6014,21.5698,21.5935,142400.0
2008-07-24 11:55:00,27.32,27.38,27.31,27.38,68300.0,21.5777,21.6251,21.5698,21.6251,68300.0
2008-07-24 12:00:00,27.39,27.39,27.22,27.29,97500.0,21.633,21.633,21.4988,21.554,97500.0
2008-07-24 12:05:00,27.29,27.34,27.28,27.34,72700.0,21.554,21.5935,21.5461,21.5935,72700.0
2008-07-24 12:10:00,27.33,27.33,27.26,27.26,53900.0,21.5856,21.5856,21.5304,21.5304,53900.0
2008-07-24 12:15:00,27.27,27.33,27.27,27.33,98900.0,21.5382,21.5856,21.5382,21.5856,98900.0
2008-07-24 12:20:00,27.32,27.48,27.3,27.46,139900.0,21.5777,21.7041,21.5619,21.6883,139900.0
2008-07-24 12:25:00,27.46,27.51,27.46,27.51,123000.0,21.6883,21.7278,21.6883,21.7278,123000.0
2008-07-24 12:30:00,27.51,27.55,27.49,27.55,157800.0,21.7278,21.7594,21.712,21.7594,157800.0
2008-07-24 12:35:00,27.55,27.58,27.46,27.49,158200.0,21.7594,21.7831,21.6883,21.712,158200.0
2008-07-24 12:40:00,27.49,27.52,27.43,27.51,88600.0,21.712,21.7357,21.6646,21.7278,88600.0
2008-07-24 12:45:00,27.51,27.52,27.43,27.48,112800.0,21.7278,21.7357,21.6646,21.7041,112800.0
2008-07-24 12:50:00,27.49,27.51,27.43,27.5,146600.0,21.712,21.7278,21.6646,21.7199,146600.0
2008-07-24 12:55:00,27.5,27.63,27.5,27.53,127700.0,21.7199,21.8226,21.7199,21.7436,127700.0
2008-07-24 13:00:00,27.53,27.53,27.46,27.46,128800.0,21.7436,21.7436,21.6883,21.6883,128800.0
2008-07-24 13:05:00,27.46,27.51,27.37,27.49,222100.0,21.6883,21.7278,21.6172,21.712,222100.0
2008-07-24 13:10:00,27.49,27.54,27.42,27.43,198300.0,21.712,21.7515,21.6567,21.6646,198300.0
2008-07-24 13:15:00,27.42,27.5,27.38,27.45,118900.0,21.6567,21.7199,21.6251,21.6804,118900.0
2008-07-24 13:20:00,27.44,27.45,27.39,27.42,73300.0,21.6725,21.6804,21.633,21.6567,73300.0
2008-07-24 13:25:00,27.42,27.43,27.29,27.35,69900.0,21.6567,21.6646,21.554,21.6014,69900.0
2008-07-24 13:30:00,27.35,27.35,27.28,27.32,46200.0,21.6014,21.6014,21.5461,21.5777,46200.0
2008-07-24 13:35:00,27.32,27.34,27.29,27.33,52500.0,21.5777,21.5935,21.554,21.5856,52500.0
2008-07-24 13:40:00,27.34,27.34,27.29,27.29,33200.0,21.5935,21.5935,21.554,21.554,33200.0
2008-07-24 13:45:00,27.3,27.3,27.25,27.26,51700.0,21.5619,21.5619,21.5225,21.5304,51700.0
2008-07-24 13:50:00,27.26,27.33,27.26,27.3,72900.0,21.5304,21.5856,21.5304,21.5619,72900.0
2008-07-24 13:55:00,27.31,27.31,27.2,27.23,49500.0,21.5698,21.5698,21.483,21.5067,49500.0
2008-07-24 14:00:00,27.24,27.28,27.2,27.27,63400.0,21.5146,21.5461,21.483,21.5382,63400.0
2008-07-24 14:05:00,27.27,27.28,27.23,27.27,101300.0,21.5382,21.5461,21.5067,21.5382,101300.0
2008-07-24 14:10:00,27.26,27.28,27.19,27.23,108300.0,21.5304,21.5461,21.4751,21.5067,108300.0
2008-07-24 14:15:00,27.23,27.24,27.13,27.24,79200.0,21.5067,21.5146,21.4277,21.5146,79200.0
2008-07-24 14:20:00,27.24,27.28,27.16,27.2,144000.0,21.5146,21.5461,21.4514,21.483,144000.0
2008-07-24 14:25:00,27.2,27.22,27.18,27.18,76100.0,21.483,21.4988,21.4672,21.4672,76100.0
2008-07-24 14:30:00,27.18,27.19,27.14,27.14,69800.0,21.4672,21.4751,21.4356,21.4356,69800.0
2008-07-24 14:35:00,27.15,27.16,27.06,27.15,135400.0,21.4435,21.4514,21.3724,21.4435,135400.0
2008-07-24 14:40:00,27.16,27.16,27.09,27.15,96600.0,21.4514,21.4514,21.3961,21.4435,96600.0
2008-07-24 14:45:00,27.15,27.19,27.14,27.17,80200.0,21.4435,21.4751,21.4356,21.4593,80200.0
2008-07-24 14:50:00,27.17,27.2,27.13,27.13,123300.0,21.4593,21.483,21.4277,21.4277,123300.0
2008-07-24 14:55:00,27.13,27.17,27.13,27.16,68200.0,21.4277,21.4593,21.4277,21.4514,68200.0
2008-07-24 15:00:00,27.16,27.17,27.13,27.16,118100.0,21.4514,21.4593,21.4277,21.4514,118100.0
2008-07-24 15:05:00,27.16,27.17,27.11,27.12,115700.0,21.4514,21.4593,21.4119,21.4198,115700.0
2008-07-24 15:10:00,27.13,27.16,27.09,27.09,143100.0,21.4277,21.4514,21.3961,21.3961,143100.0
2008-07-24 15:15:00,27.09,27.14,27.03,27.1,203200.0,21.3961,21.4356,21.3487,21.404,203200.0
2008-07-24 15:20:00,27.1,27.14,27.09,27.12,104000.0,21.404,21.4356,21.3961,21.4198,104000.0
2008-07-24 15:25:00,27.12,27.13,27.07,27.07,95400.0,21.4198,21.4277,21.3803,21.3803,95400.0
2008-07-24 15:30:00,27.07,27.08,27.02,27.03,150400.0,21.3803,21.3882,21.3408,21.3487,150400.0
2008-07-24 15:35:00,27.02,27.03,26.99,27.01,213400.0,21.3408,21.3487,21.3171,21.3329,213400.0
2008-07-24 15:40:00,27.01,27.06,26.98,27.06,392100.0,21.3329,21.3724,21.3092,21.3724,392100.0
2008-07-24 15:45:00,27.06,27.13,27.04,27.08,387000.0,21.3724,21.4277,21.3566,21.3882,387000.0
2008-07-24 15:50:00,27.09,27.09,26.95,26.96,409800.0,21.3961,21.3961,21.2855,21.2934,409800.0
2008-07-24 15:55:00,26.96,27.04,26.95,27.01,427200.0,21.2934,21.3566,21.2855,21.3329,427200.0
2008-07-25 09:30:00,27.02,27.1,26.9,27.01,77300.0,21.3408,21.404,21.246,21.3329,77300.0
2008-07-25 09:35:00,27.04,27.15,27.0,27.08,112800.0,21.3566,21.4435,21.325,21.3882,112800.0
2008-07-25 09:40:00,27.08,27.25,26.99,27.0,183400.0,21.3882,21.5225,21.3171,21.325,183400.0
2008-07-25 09:45:00,27.0,27.14,26.95,27.11,183200.0,21.325,21.4356,21.2855,21.4119,183200.0
2008-07-25 09:50:00,27.11,27.12,26.95,26.95,124300.0,21.4119,21.4198,21.2855,21.2855,124300.0
2008-07-25 09:55:00,26.97,27.32,26.96,27.12,118900.0,21.3013,21.5777,21.2934,21.4198,118900.0
2008-07-25 10:00:00,27.13,27.31,27.11,27.31,94300.0,21.4277,21.5698,21.4119,21.5698,94300.0
2008-07-25 10:05:00,27.32,27.34,27.12,27.13,100300.0,21.5777,21.5935,21.4198,21.4277,100300.0
2008-07-25 10:10:00,27.13,27.2,27.02,27.11,139600.0,21.4277,21.483,21.3408,21.4119,139600.0
2008-07-25 10:15:00,27.11,27.18,27.0,27.12,125900.0,21.4119,21.4672,21.325,21.4198,125900.0
2008-07-25 10:20:00,27.12,27.23,27.1,27.21,103000.0,21.4198,21.5067,21.404,21.4909,103000.0
2008-07-25 10:25:00,27.2,27.28,27.2,27.25,269800.0,21.483,21.5461,21.483,21.5225,269800.0
2008-07-25 10:30:00,27.26,27.27,27.19,27.25,84100.0,21.5304,21.5382,21.4751,21.5225,84100.0
2008-07-25 10:35:00,27.25,27.34,27.24,27.34,103000.0,21.5225,21.5935,21.5146,21.5935,103000.0
2008-07-25 10:40:00,27.34,27.38,27.26,27.28,389200.0,21.5935,21.6251,21.5304,21.5461,389200.0
2008-07-25 10:45:00,27.27,27.41,27.27,27.31,123600.0,21.5382,21.6488,21.5382,21.5698,123600.0
2008-07-25 10:50:00,27.31,27.47,27.3,27.42,120500.0,21.5698,21.6962,21.5619,21.6567,120500.0
2008-07-25 10:55:00,27.41,27.48,27.31,27.47,224500.0,21.6488,21.7041,21.5698,21.6962,224500.0
2008-07-25 11:00:00,27.47,27.49,27.39,27.44,326900.0,21.6962,21.712,21.633,21.6725,326900.0
2008-07-25 11:05:00,27.46,27.48,27.44,27.48,78400.0,21.6883,21.7041,21.6725,21.7041,78400.0
2008-07-25 11:10:00,27.47,27.5,27.42,27.49,166600.0,21.6962,21.7199,21.6567,21.712,166600.0
2008-07-25 11:15:00,27.49,27.54,27.48,27.53,115500.0,21.712,21.7515,21.7041,21.7436,115500.0
2008-07-25 11:20:00,27.53,27.58,27.42,27.49,132000.0,21.7436,21.7831,21.6567,21.712,132000.0
2008-07-25 11:25:00,27.49,27.55,27.49,27.51,64200.0,21.712,21.7594,21.712,21.7278,64200.0
2008-07-25 11:30:00,27.52,27.6,27.5,27.56,134500.0,21.7357,21.7989,21.7199,21.7673,134500.0
2008-07-25 11:35:00,27.56,27.57,27.5,27.52,58600.0,21.7673,21.7752,21.7199,21.7357,58600.0
2008-07-25 11:40:00,27.51,27.6,27.49,27.59,62800.0,21.7278,21.7989,21.712,21.791,62800.0
2008-07-25 11:45:00,27.59,27.6,27.48,27.55,121400.0,21.791,21.7989,21.7041,21.7594,121400.0
2008-07-25 11:50:00,27.55,27.56,27.42,27.42,94900.0,21.7594,21.7673,21.6567,21.6567,94900.0
2008-07-25 11:55:00,27.42,27.43,27.33,27.37,124900.0,21.6567,21.6646,21.5856,21.6172,124900.0
2008-07-25 12:00:00,27.36,27.43,27.35,27.37,110700.0,21.6093,21.6646,21.6014,21.6172,110700.0
2008-07-25 12:05:00,27.37,27.45,27.35,27.45,122700.0,21.6172,21.6804,21.6014,21.6804,122700.0
2008-07-25 12:10:00,27.46,27.47,27.42,27.44,79600.0,21.6883,21.6962,21.6567,21.6725,79600.0
2008-07-25 12:15:00,27.45,27.45,27.35,27.36,206300.0,21.6804,21.6804,21.6014,21.6093,206300.0
2008-07-25 12:20:00,27.35,27.41,27.35,27.37,136400.0,21.6014,21.6488,21.6014,21.6172,136400.0
2008-07-25 12:25:00,27.37,27.4,27.35,27.38,50700.0,21.6172,21.6409,21.6014,21.6251,50700.0
2008-07-25 12:30:00,27.38,27.42,27.38,27.41,137300.0,21.6251,21.6567,21.6251,21.6488,137300.0
2008-07-25 12:35:00,27.4,27.42,27.37,27.42,290700.0,21.6409,21.6567,21.6172,21.6567,290700.0
2008-07-25 12:40:00,27.42,27.47,27.41,27.47,113400.0,21.6567,21.6962,21.6488,21.6962,113400.0
2008-07-25 12:45:00,27.47,27.48,27.44,27.45,71600.0,21.6962,21.7041,21.6725,21.6804,71600.0
2008-07-25 12:50:00,27.45,27.49,27.39,27.4,101000.0,21.6804,21.712,21.633,21.6409,101000.0
2008-07-25 12:55:00,27.4,27.4,27.39,27.4,49400.0,21.6409,21.6409,21.633,21.6409,49400.0
2008-07-25 13:00:00,27.4,27.45,27.39,27.45,67100.0,21.6409,21.6804,21.633,21.6804,67100.0
2008-07-25 13:05:00,27.45,27.45,27.43,27.45,53600.0,21.6804,21.6804,21.6646,21.6804,53600.0
2008-07-25 13:10:00,27.45,27.46,27.39,27.41,112400.0,21.6804,21.6883,21.633,21.6488,112400.0
2008-07-25 13:15:00,27.41,27.48,27.4,27.44,105700.0,21.6488,21.7041,21.6409,21.6725,105700.0
2008-07-25 13:20:00,27.44,27.47,27.4,27.42,59300.0,21.6725,21.6962,21.6409,21.6567,59300.0
2008-07-25 13:25:00,27.41,27.42,27.38,27.39,146000.0,21.6488,21.6567,21.6251,21.633,146000.0
2008-07-25 13:30:00,27.38,27.39,27.33,27.34,126600.0,21.6251,21.633,21.5856,21.5935,126600.0
2008-07-25 13:35:00,27.35,27.4,27.31,27.32,225500.0,21.6014,21.6409,21.5698,21.5777,225500.0
2008-07-25 13:40:00,27.32,27.37,27.3,27.35,87400.0,21.5777,21.6172,21.5619,21.6014,87400.0
2008-07-25 13:45:00,27.35,27.37,27.34,27.36,68100.0,21.6014,21.6172,21.5935,21.6093,68100.0
2008-07-25 13:50:00,27.35,27.49,27.35,27.46,117100.0,21.6014,21.712,21.6014,21.6883,117100.0
2008-07-25 13:55:00,27.46,27.48,27.41,27.41,51500.0,21.6883,21.7041,21.6488,21.6488,51500.0
2008-07-25 14:00:00,27.42,27.46,27.36,27.45,49800.0,21.6567,21.6883,21.6093,21.6804,49800.0
2008-07-25 14:05:00,27.45,27.48,27.41,27.46,46600.0,21.6804,21.7041,21.6488,21.6883,46600.0
2008-07-25 14:10:00,27.47,27.48,27.44,27.44,38000.0,21.6962,21.7041,21.6725,21.6725,38000.0
2008-07-25 14:15:00,27.45,27.47,27.43,27.47,67400.0,21.6804,21.6962,21.6646,21.6962,67400.0
2008-07-25 14:20:00,27.48,27.48,27.37,27.39,71400.0,21.7041,21.7041,21.6172,21.633,71400.0
2008-07-25 14:25:00,27.4,27.42,27.37,27.4,52300.0,21.6409,21.6567,21.6172,21.6409,52300.0
2008-07-25 14:30:00,27.41,27.41,27.39,27.39,43300.0,21.6488,21.6488,21.633,21.633,43300.0
2008-07-25 14:35:00,27.4,27.47,27.39,27.45,41100.0,21.6409,21.6962,21.633,21.6804,41100.0
2008-07-25 14:40:00,27.46,27.49,27.45,27.49,62500.0,21.6883,21.712,21.6804,21.712,62500.0
2008-07-25 14:45:00,27.49,27.53,27.49,27.52,49000.0,21.712,21.7436,21.712,21.7357,49000.0
2008-07-25 14:50:00,27.52,27.56,27.48,27.55,62800.0,21.7357,21.7673,21.7041,21.7594,62800.0
2008-07-25 14:55:00,27.55,27.56,27.54,27.54,34200.0,21.7594,21.7673,21.7515,21.7515,34200.0
2008-07-25 15:00:00,27.54,27.56,27.46,27.48,93500.0,21.7515,21.7673,21.6883,21.7041,93500.0
2008-07-25 15:05:00,27.47,27.49,27.43,27.44,110300.0,21.6962,21.712,21.6646,21.6725,110300.0
2008-07-25 15:10:00,27.45,27.45,27.33,27.35,92500.0,21.6804,21.6804,21.5856,21.6014,92500.0
2008-07-25 15:15:00,27.35,27.37,27.34,27.37,92000.0,21.6014,21.6172,21.5935,21.6172,92000.0
2008-07-25 15:20:00,27.37,27.4,27.33,27.38,110100.0,21.6172,21.6409,21.5856,21.6251,110100.0
2008-07-25 15:25:00,27.39,27.4,27.35,27.36,140200.0,21.633,21.6409,21.6014,21.6093,140200.0
2008-07-25 15:30:00,27.35,27.35,27.26,27.27,75000.0,21.6014,21.6014,21.5304,21.5382,75000.0
2008-07-25 15:35:00,27.27,27.29,27.19,27.2,131600.0,21.5382,21.554,21.4751,21.483,131600.0
2008-07-25 15:40:00,27.19,27.34,27.19,27.32,291500.0,21.4751,21.5935,21.4751,21.5777,291500.0
2008-07-25 15:45:00,27.32,27.5,27.32,27.5,629100.0,21.5777,21.7199,21.5777,21.7199,629100.0
2008-07-25 15:50:00,27.5,27.56,27.41,27.54,571100.0,21.7199,21.7673,21.6488,21.7515,571100.0
2008-07-25 15:55:00,27.54,27.59,27.39,27.42,403700.0,21.7515,21.791,21.633,21.6567,403700.0
2008-07-28 09:30:00,27.47,27.71,27.0,27.64,359800.0,21.6962,21.8858,21.325,21.8305,359800.0
2008-07-28 09:35:00,27.62,27.63,27.41,27.47,157300.0,21.8147,21.8226,21.6488,21.6962,157300.0
2008-07-28 09:40:00,27.44,27.64,27.43,27.58,91800.0,21.6725,21.8305,21.6646,21.7831,91800.0
2008-07-28 09:45:00,27.58,27.61,27.44,27.48,85200.0,21.7831,21.8068,21.6725,21.7041,85200.0
2008-07-28 09:50:00,27.48,27.58,27.4,27.48,103400.0,21.7041,21.7831,21.6409,21.7041,103400.0
2008-07-28 09:55:00,27.48,27.72,27.43,27.67,112900.0,21.7041,21.8937,21.6646,21.8542,112900.0
2008-07-28 10:00:00,27.68,27.91,27.66,27.87,128300.0,21.8621,22.0437,21.8463,22.0121,128300.0
2008-07-28 10:05:00,27.87,27.89,27.81,27.86,108200.0,22.0121,22.0279,21.9647,22.0042,108200.0
2008-07-28 10:10:00,27.86,27.95,27.85,27.94,165700.0,22.0042,22.0753,21.9963,22.0674,165700.0
2008-07-28 10:15:00,27.94,27.94,27.81,27.91,346500.0,22.0674,22.0674,21.9647,22.0437,346500.0
2008-07-28 10:20:00,27.91,27.94,27.84,27.88,261100.0,22.0437,22.0674,21.9884,22.02,261100.0
2008-07-28 10:25:00,27.88,27.92,27.87,27.92,98100.0,22.02,22.0516,22.0121,22.0516,98100.0
2008-07-28 10:30:00,27.92,27.92,27.73,27.74,163100.0,22.0516,22.0516,21.9016,21.9095,163100.0
2008-07-28 10:35:00,27.72,27.73,27.6,27.6,184200.0,21.8937,21.9016,21.7989,21.7989,184200.0
2008-07-28 10:40:00,27.6,27.72,27.57,27.58,269900.0,21.7989,21.8937,21.7752,21.7831,269900.0
2008-07-28 10:45:00,27.59,27.62,27.53,27.56,61800.0,21.791,21.8147,21.7436,21.7673,61800.0
2008-07-28 10:50:00,27.56,27.57,27.5,27.5,96900.0,21.7673,21.7752,21.7199,21.7199,96900.0
2008-07-28 10:55:00,27.5,27.5,27.34,27.35,99000.0,21.7199,21.7199,21.5935,21.6014,99000.0
2008-07-28 11:00:00,27.35,27.43,27.26,27.27,125900.0,21.6014,21.6646,21.5304,21.5382,125900.0
2008-07-28 11:05:00,27.27,27.27,27.14,27.17,118200.0,21.5382,21.5382,21.4356,21.4593,118200.0
2008-07-28 11:10:00,27.17,27.18,27.11,27.14,152900.0,21.4593,21.4672,21.4119,21.4356,152900.0
2008-07-28 11:15:00,27.14,27.24,27.1,27.14,228800.0,21.4356,21.5146,21.404,21.4356,228800.0
2008-07-28 11:20:00,27.15,27.16,27.07,27.07,151400.0,21.4435,21.4514,21.3803,21.3803,151400.0
2008-07-28 11:25:00,27.07,27.09,27.01,27.06,126400.0,21.3803,21.3961,21.3329,21.3724,126400.0
2008-07-28 11:30:00,27.05,27.12,27.03,27.03,113700.0,21.3645,21.4198,21.3487,21.3487,113700.0
2008-07-28 11:35:00,27.03,27.04,27.01,27.03,105000.0,21.3487,21.3566,21.3329,21.3487,105000.0
2008-07-28 11:40:00,27.02,27.07,27.01,27.02,187100.0,21.3408,21.3803,21.3329,21.3408,187100.0
2008-07-28 11:45:00,27.02,27.08,27.01,27.05,96700.0,21.3408,21.3882,21.3329,21.3645,96700.0
2008-07-28 11:50:00,27.04,27.14,27.02,27.1,94800.0,21.3566,21.4356,21.3408,21.404,94800.0
2008-07-28 11:55:00,27.1,27.17,27.1,27.11,70900.0,21.404,21.4593,21.404,21.4119,70900.0
2008-07-28 12:00:00,27.11,27.19,27.1,27.17,69100.0,21.4119,21.4751,21.404,21.4593,69100.0
2008-07-28 12:05:00,27.18,27.25,27.16,27.18,95000.0,21.4672,21.5225,21.4514,21.4672,95000.0
2008-07-28 12:10:00,27.18,27.21,27.1,27.1,70200.0,21.4672,21.4909,21.404,21.404,70200.0
2008-07-28 12:15:00,27.11,27.21,27.08,27.21,64900.0,21.4119,21.4909,21.3882,21.4909,64900.0
2008-07-28 12:20:00,27.21,27.23,27.15,27.2,36300.0,21.4909,21.5067,21.4435,21.483,36300.0
2008-07-28 12:25:00,27.2,27.25,27.19,27.23,38900.0,21.483,21.5225,21.4751,21.5067,38900.0
2008-07-28 12:30:00,27.23,27.33,27.2,27.31,147300.0,21.5067,21.5856,21.483,21.5698,147300.0
2008-07-28 12:35:00,27.31,27.31,27.2,27.23,39900.0,21.5698,21.5698,21.483,21.5067,39900.0
2008-07-28 12:40:00,27.23,27.23,27.06,27.06,59200.0,21.5067,21.5067,21.3724,21.3724,59200.0
2008-07-28 12:45:00,27.07,27.15,27.06,27.13,43800.0,21.3803,21.4435,21.3724,21.4277,43800.0
2008-07-28 12:50:00,27.13,27.15,27.04,27.04,51600.0,21.4277,21.4435,21.3566,21.3566,51600.0
2008-07-28 12:55:00,27.05,27.05,26.91,26.96,111800.0,21.3645,21.3645,21.2539,21.2934,111800.0
2008-07-28 13:00:00,26.96,27.0,26.91,26.96,70600.0,21.2934,21.325,21.2539,21.2934,70600.0
2008-07-28 13:05:00,26.96,27.01,26.94,27.0,61500.0,21.2934,21.3329,21.2776,21.325,61500.0
2008-07-28 13:10:00,27.01,27.02,26.96,26.96,35400.0,21.3329,21.3408,21.2934,21.2934,35400.0
2008-07-28 13:15:00,26.96,26.98,26.94,26.98,42300.0,21.2934,21.3092,21.2776,21.3092,42300.0
2008-07-28 13:20:00,26.99,27.0,26.96,26.96,27400.0,21.3171,21.325,21.2934,21.2934,27400.0
2008-07-28 13:25:00,26.97,26.97,26.9,26.92,94000.0,21.3013,21.3013,21.246,21.2618,94000.0
2008-07-28 13:30:00,26.92,26.93,26.9,26.9,48500.0,21.2618,21.2697,21.246,21.246,48500.0
2008-07-28 13:35:00,26.9,26.93,26.88,26.92,81900.0,21.246,21.2697,21.2302,21.2618,81900.0
2008-07-28 13:40:00,26.93,26.93,26.89,26.91,33000.0,21.2697,21.2697,21.2381,21.2539,33000.0
2008-07-28 13:45:00,26.91,26.96,26.9,26.91,51000.0,21.2539,21.2934,21.246,21.2539,51000.0
2008-07-28 13:50:00,26.9,27.0,26.9,27.0,100600.0,21.246,21.325,21.246,21.325,100600.0
2008-07-28 13:55:00,27.0,27.01,26.92,26.92,63000.0,21.325,21.3329,21.2618,21.2618,63000.0
2008-07-28 14:00:00,26.92,26.98,26.91,26.98,72200.0,21.2618,21.3092,21.2539,21.3092,72200.0
2008-07-28 14:05:00,26.98,26.99,26.95,26.96,34100.0,21.3092,21.3171,21.2855,21.2934,34100.0
2008-07-28 14:10:00,26.95,26.98,26.93,26.93,45200.0,21.2855,21.3092,21.2697,21.2697,45200.0
2008-07-28 14:15:00,26.92,26.97,26.89,26.92,119000.0,21.2618,21.3013,21.2381,21.2618,119000.0
2008-07-28 14:20:00,26.92,26.95,26.91,26.93,60100.0,21.2618,21.2855,21.2539,21.2697,60100.0
2008-07-28 14:25:00,26.92,26.93,26.87,26.88,74700.0,21.2618,21.2697,21.2223,21.2302,74700.0
2008-07-28 14:30:00,26.89,26.89,26.83,26.85,102900.0,21.2381,21.2381,21.1907,21.2065,102900.0
2008-07-28 14:35:00,26.85,26.95,26.84,26.91,47800.0,21.2065,21.2855,21.1986,21.2539,47800.0
2008-07-28 14:40:00,26.91,26.96,26.88,26.88,102500.0,21.2539,21.2934,21.2302,21.2302,102500.0
2008-07-28 14:45:00,26.88,26.88,26.83,26.86,47900.0,21.2302,21.2302,21.1907,21.2144,47900.0
2008-07-28 14:50:00,26.87,26.93,26.86,26.91,38700.0,21.2223,21.2697,21.2144,21.2539,38700.0
2008-07-28 14:55:00,26.91,26.92,26.85,26.87,70500.0,21.2539,21.2618,21.2065,21.2223,70500.0
2008-07-28 15:00:00,26.86,26.89,26.84,26.89,78000.0,21.2144,21.2381,21.1986,21.2381,78000.0
2008-07-28 15:05:00,26.88,26.89,26.84,26.86,45400.0,21.2302,21.2381,21.1986,21.2144,45400.0
2008-07-28 15:10:00,26.85,26.89,26.85,26.86,90700.0,21.2065,21.2381,21.2065,21.2144,90700.0
2008-07-28 15:15:00,26.86,26.93,26.85,26.85,93800.0,21.2144,21.2697,21.2065,21.2065,93800.0
2008-07-28 15:20:00,26.85,26.91,26.84,26.88,104500.0,21.2065,21.2539,21.1986,21.2302,104500.0
2008-07-28 15:25:00,26.88,26.88,26.84,26.85,76200.0,21.2302,21.2302,21.1986,21.2065,76200.0
2008-07-28 15:30:00,26.85,26.89,26.84,26.89,108900.0,21.2065,21.2381,21.1986,21.2381,108900.0
2008-07-28 15:35:00,26.89,26.89,26.81,26.81,118100.0,21.2381,21.2381,21.1749,21.1749,118100.0
2008-07-28 15:40:00,26.81,26.81,26.78,26.8,139600.0,21.1749,21.1749,21.1512,21.167,139600.0
2008-07-28 15:45:00,26.8,26.86,26.8,26.84,152700.0,21.167,21.2144,21.167,21.1986,152700.0
2008-07-28 15:50:00,26.84,26.89,26.84,26.84,180400.0,21.1986,21.2381,21.1986,21.1986,180400.0
2008-07-28 15:55:00,26.84,26.87,26.79,26.81,376700.0,21.1986,21.2223,21.1591,21.1749,376700.0
2008-07-29 09:30:00,26.85,27.28,26.8,26.95,182100.0,21.2065,21.5461,21.167,21.2855,182100.0
2008-07-29 09:35:00,26.95,26.95,26.79,26.81,102400.0,21.2855,21.2855,21.1591,21.1749,102400.0
2008-07-29 09:40:00,26.82,26.94,26.65,26.69,111600.0,21.1828,21.2776,21.0486,21.0802,111600.0
2008-07-29 09:45:00,26.69,26.72,26.67,26.71,58800.0,21.0802,21.1039,21.0644,21.096,58800.0
2008-07-29 09:50:00,26.71,26.9,26.62,26.82,114300.0,21.096,21.246,21.0249,21.1828,114300.0
2008-07-29 09:55:00,26.81,27.0,26.8,26.99,123800.0,21.1749,21.325,21.167,21.3171,123800.0
2008-07-29 10:00:00,27.0,27.25,27.0,27.24,167600.0,21.325,21.5225,21.325,21.5146,167600.0
2008-07-29 10:05:00,27.23,27.28,27.12,27.2,150800.0,21.5067,21.5461,21.4198,21.483,150800.0
2008-07-29 10:10:00,27.2,27.24,27.12,27.16,86800.0,21.483,21.5146,21.4198,21.4514,86800.0
2008-07-29 10:15:00,27.16,27.28,27.16,27.28,63100.0,21.4514,21.5461,21.4514,21.5461,63100.0
2008-07-29 10:20:00,27.28,27.4,27.22,27.37,94800.0,21.5461,21.6409,21.4988,21.6172,94800.0
2008-07-29 10:25:00,27.37,27.37,27.28,27.36,62600.0,21.6172,21.6172,21.5461,21.6093,62600.0
2008-07-29 10:30:00,27.36,27.39,27.33,27.36,76400.0,21.6093,21.633,21.5856,21.6093,76400.0
2008-07-29 10:35:00,27.37,27.44,27.36,27.42,106300.0,21.6172,21.6725,21.6093,21.6567,106300.0
2008-07-29 10:40:00,27.42,27.5,27.42,27.5,79400.0,21.6567,21.7199,21.6567,21.7199,79400.0
2008-07-29 10:45:00,27.49,27.54,27.49,27.5,125900.0,21.712,21.7515,21.712,21.7199,125900.0
2008-07-29 10:50:00,27.5,27.52,27.47,27.51,55400.0,21.7199,21.7357,21.6962,21.7278,55400.0
2008-07-29 10:55:00,27.51,27.52,27.48,27.51,37600.0,21.7278,21.7357,21.7041,21.7278,37600.0
2008-07-29 11:00:00,27.51,27.59,27.51,27.58,63800.0,21.7278,21.791,21.7278,21.7831,63800.0
2008-07-29 11:05:00,27.58,27.61,27.49,27.52,103600.0,21.7831,21.8068,21.712,21.7357,103600.0
2008-07-29 11:10:00,27.52,27.65,27.52,27.64,64900.0,21.7357,21.8384,21.7357,21.8305,64900.0
2008-07-29 11:15:00,27.65,27.66,27.48,27.5,68500.0,21.8384,21.8463,21.7041,21.7199,68500.0
2008-07-29 11:20:00,27.51,27.6,27.46,27.46,45300.0,21.7278,21.7989,21.6883,21.6883,45300.0
2008-07-29 11:25:00,27.45,27.47,27.42,27.43,71900.0,21.6804,21.6962,21.6567,21.6646,71900.0
2008-07-29 11:30:00,27.44,27.52,27.44,27.49,38800.0,21.6725,21.7357,21.6725,21.712,38800.0
2008-07-29 11:35:00,27.49,27.55,27.47,27.49,72000.0,21.712,21.7594,21.6962,21.712,72000.0
2008-07-29 11:40:00,27.49,27.55,27.49,27.54,89600.0,21.712,21.7594,21.712,21.7515,89600.0
2008-07-29 11:45:00,27.54,27.55,27.5,27.52,64700.0,21.7515,21.7594,21.7199,21.7357,64700.0
2008-07-29 11:50:00,27.51,27.52,27.45,27.45,38000.0,21.7278,21.7357,21.6804,21.6804,38000.0
2008-07-29 11:55:00,27.44,27.45,27.36,27.37,69200.0,21.6725,21.6804,21.6093,21.6172,69200.0
2008-07-29 12:00:00,27.37,27.37,27.27,27.31,92500.0,21.6172,21.6172,21.5382,21.5698,92500.0
2008-07-29 12:05:00,27.3,27.36,27.25,27.33,112900.0,21.5619,21.6093,21.5225,21.5856,112900.0
2008-07-29 12:10:00,27.33,27.34,27.28,27.31,98000.0,21.5856,21.5935,21.5461,21.5698,98000.0
2008-07-29 12:15:00,27.3,27.34,27.2,27.22,79500.0,21.5619,21.5935,21.483,21.4988,79500.0
2008-07-29 12:20:00,27.22,27.31,27.22,27.31,85000.0,21.4988,21.5698,21.4988,21.5698,85000.0
2008-07-29 12:25:00,27.31,27.37,27.28,27.37,52300.0,21.5698,21.6172,21.5461,21.6172,52300.0
2008-07-29 12:30:00,27.37,27.38,27.32,27.33,39400.0,21.6172,21.6251,21.5777,21.5856,39400.0
2008-07-29 12:35:00,27.34,27.38,27.3,27.31,59000.0,21.5935,21.6251,21.5619,21.5698,59000.0
2008-07-29 12:40:00,27.3,27.31,27.25,27.26,87600.0,21.5619,21.5698,21.5225,21.5304,87600.0
2008-07-29 12:45:00,27.27,27.32,27.25,27.28,58900.0,21.5382,21.5777,21.5225,21.5461,58900.0
2008-07-29 12:50:00,27.29,27.34,27.27,27.33,37700.0,21.554,21.5935,21.5382,21.5856,37700.0
2008-07-29 12:55:00,27.34,27.34,27.26,27.31,41600.0,21.5935,21.5935,21.5304,21.5698,41600.0
2008-07-29 13:00:00,27.3,27.36,27.28,27.35,21300.0,21.5619,21.6093,21.5461,21.6014,21300.0
2008-07-29 13:05:00,27.36,27.36,27.3,27.32,54000.0,21.6093,21.6093,21.5619,21.5777,54000.0
2008-07-29 13:10:00,27.32,27.38,27.31,27.35,43000.0,21.5777,21.6251,21.5698,21.6014,43000.0
2008-07-29 13:15:00,27.34,27.36,27.32,27.36,55800.0,21.5935,21.6093,21.5777,21.6093,55800.0
2008-07-29 13:20:00,27.36,27.36,27.32,27.35,67100.0,21.6093,21.6093,21.5777,21.6014,67100.0
2008-07-29 13:25:00,27.36,27.39,27.33,27.39,49700.0,21.6093,21.633,21.5856,21.633,49700.0
2008-07-29 13:30:00,27.39,27.53,27.38,27.53,68100.0,21.633,21.7436,21.6251,21.7436,68100.0
2008-07-29 13:35:00,27.53,27.55,27.45,27.45,41000.0,21.7436,21.7594,21.6804,21.6804,41000.0
2008-07-29 13:40:00,27.45,27.52,27.44,27.52,31500.0,21.6804,21.7357,21.6725,21.7357,31500.0
2008-07-29 13:45:00,27.52,27.52,27.43,27.46,32900.0,21.7357,21.7357,21.6646,21.6883,32900.0
2008-07-29 13:50:00,27.46,27.51,27.46,27.48,79100.0,21.6883,21.7278,21.6883,21.7041,79100.0
2008-07-29 13:55:00,27.48,27.53,27.47,27.51,78000.0,21.7041,21.7436,21.6962,21.7278,78000.0
2008-07-29 14:00:00,27.51,27.52,27.46,27.49,113500.0,21.7278,21.7357,21.6883,21.712,113500.0
2008-07-29 14:05:00,27.49,27.5,27.34,27.34,49100.0,21.712,21.7199,21.5935,21.5935,49100.0
2008-07-29 14:10:00,27.35,27.36,27.27,27.3,48400.0,21.6014,21.6093,21.5382,21.5619,48400.0
2008-07-29 14:15:00,27.29,27.41,27.29,27.41,64500.0,21.554,21.6488,21.554,21.6488,64500.0
2008-07-29 14:20:00,27.4,27.46,27.39,27.42,99600.0,21.6409,21.6883,21.633,21.6567,99600.0
2008-07-29 14:25:00,27.42,27.47,27.39,27.4,109800.0,21.6567,21.6962,21.633,21.6409,109800.0
2008-07-29 14:30:00,27.41,27.45,27.39,27.4,34300.0,21.6488,21.6804,21.633,21.6409,34300.0
2008-07-29 14:35:00,27.4,27.42,27.32,27.33,104200.0,21.6409,21.6567,21.5777,21.5856,104200.0
2008-07-29 14:40:00,27.34,27.42,27.28,27.28,69100.0,21.5935,21.6567,21.5461,21.5461,69100.0
2008-07-29 14:45:00,27.29,27.41,27.29,27.38,73600.0,21.554,21.6488,21.554,21.6251,73600.0
2008-07-29 14:50:00,27.38,27.48,27.37,27.41,219900.0,21.6251,21.7041,21.6172,21.6488,219900.0
2008-07-29 14:55:00,27.41,27.43,27.36,27.4,56800.0,21.6488,21.6646,21.6093,21.6409,56800.0
2008-07-29 15:00:00,27.41,27.45,27.38,27.42,53500.0,21.6488,21.6804,21.6251,21.6567,53500.0
2008-07-29 15:05:00,27.41,27.43,27.39,27.4,60600.0,21.6488,21.6646,21.633,21.6409,60600.0
2008-07-29 15:10:00,27.41,27.43,27.39,27.41,80200.0,21.6488,21.6646,21.633,21.6488,80200.0
2008-07-29 15:15:00,27.42,27.48,27.4,27.46,88100.0,21.6567,21.7041,21.6409,21.6883,88100.0
2008-07-29 15:20:00,27.46,27.57,27.45,27.56,191300.0,21.6883,21.7752,21.6804,21.7673,191300.0
2008-07-29 15:25:00,27.56,27.59,27.54,27.57,203400.0,21.7673,21.791,21.7515,21.7752,203400.0
2008-07-29 15:30:00,27.58,27.63,27.57,27.61,128000.0,21.7831,21.8226,21.7752,21.8068,128000.0
2008-07-29 15:35:00,27.61,27.62,27.58,27.59,147000.0,21.8068,21.8147,21.7831,21.791,147000.0
2008-07-29 15:40:00,27.59,27.62,27.57,27.57,260300.0,21.791,21.8147,21.7752,21.7752,260300.0
2008-07-29 15:45:00,27.57,27.59,27.55,27.57,182000.0,21.7752,21.791,21.7594,21.7752,182000.0
2008-07-29 15:50:00,27.57,27.6,27.56,27.56,242700.0,21.7752,21.7989,21.7673,21.7673,242700.0
2008-07-29 15:55:00,27.56,27.57,27.47,27.5,232100.0,21.7673,21.7752,21.6962,21.7199,232100.0
2008-07-30 09:30:00,27.65,27.88,27.51,27.86,146500.0,21.8384,22.02,21.7278,22.0042,146500.0
2008-07-30 09:35:00,27.86,27.93,27.84,27.88,153500.0,22.0042,22.0595,21.9884,22.02,153500.0
2008-07-30 09:40:00,27.87,27.9,27.77,27.78,131300.0,22.0121,22.0358,21.9332,21.9411,131300.0
2008-07-30 09:45:00,27.78,27.8,27.47,27.51,208500.0,21.9411,21.9569,21.6962,21.7278,208500.0
2008-07-30 09:50:00,27.52,27.55,27.32,27.33,191600.0,21.7357,21.7594,21.5777,21.5856,191600.0
2008-07-30 09:55:00,27.32,27.35,27.26,27.31,221400.0,21.5777,21.6014,21.5304,21.5698,221400.0
2008-07-30 10:00:00,27.31,27.37,27.22,27.32,283600.0,21.5698,21.6172,21.4988,21.5777,283600.0
2008-07-30 10:05:00,27.32,27.4,27.3,27.4,109300.0,21.5777,21.6409,21.5619,21.6409,109300.0
2008-07-30 10:10:00,27.4,27.58,27.39,27.57,133000.0,21.6409,21.7831,21.633,21.7752,133000.0
2008-07-30 10:15:00,27.57,27.62,27.5,27.54,140800.0,21.7752,21.8147,21.7199,21.7515,140800.0
2008-07-30 10:20:00,27.54,27.54,27.36,27.42,167300.0,21.7515,21.7515,21.6093,21.6567,167300.0
2008-07-30 10:25:00,27.42,27.43,27.27,27.29,90800.0,21.6567,21.6646,21.5382,21.554,90800.0
2008-07-30 10:30:00,27.28,27.35,27.26,27.27,116200.0,21.5461,21.6014,21.5304,21.5382,116200.0
2008-07-30 10:35:00,27.27,27.31,27.07,27.08,163400.0,21.5382,21.5698,21.3803,21.3882,163400.0
2008-07-30 10:40:00,27.08,27.12,27.03,27.12,137300.0,21.3882,21.4198,21.3487,21.4198,137300.0
2008-07-30 10:45:00,27.11,27.32,27.1,27.24,112500.0,21.4119,21.5777,21.404,21.5146,112500.0
2008-07-30 10:50:00,27.24,27.25,27.0,27.01,136200.0,21.5146,21.5225,21.325,21.3329,136200.0
2008-07-30 10:55:00,27.0,27.01,26.87,26.96,181500.0,21.325,21.3329,21.2223,21.2934,181500.0
2008-07-30 11:00:00,26.96,27.13,26.96,27.11,131100.0,21.2934,21.4277,21.2934,21.4119,131100.0
2008-07-30 11:05:00,27.13,27.21,27.11,27.2,101900.0,21.4277,21.4909,21.4119,21.483,101900.0
2008-07-30 11:10:00,27.2,27.22,27.15,27.15,94400.0,21.483,21.4988,21.4435,21.4435,94400.0
2008-07-30 11:15:00,27.15,27.21,27.15,27.17,156500.0,21.4435,21.4909,21.4435,21.4593,156500.0
2008-07-30 11:20:00,27.18,27.21,27.17,27.19,88300.0,21.4672,21.4909,21.4593,21.4751,88300.0
2008-07-30 11:25:00,27.19,27.28,27.19,27.28,157100.0,21.4751,21.5461,21.4751,21.5461,157100.0
2008-07-30 11:30:00,27.28,27.31,27.15,27.17,102900.0,21.5461,21.5698,21.4435,21.4593,102900.0
2008-07-30 11:35:00,27.17,27.22,27.12,27.18,70900.0,21.4593,21.4988,21.4198,21.4672,70900.0
2008-07-30 11:40:00,27.17,27.21,27.17,27.18,36500.0,21.4593,21.4909,21.4593,21.4672,36500.0
2008-07-30 11:45:00,27.18,27.22,27.17,27.19,110600.0,21.4672,21.4988,21.4593,21.4751,110600.0
2008-07-30 11:50:00,27.19,27.22,27.19,27.2,71900.0,21.4751,21.4988,21.4751,21.483,71900.0
2008-07-30 11:55:00,27.2,27.21,27.15,27.17,47200.0,21.483,21.4909,21.4435,21.4593,47200.0
2008-07-30 12:00:00,27.18,27.19,27.15,27.18,17900.0,21.4672,21.4751,21.4435,21.4672,17900.0
2008-07-30 12:05:00,27.17,27.2,27.17,27.17,37300.0,21.4593,21.483,21.4593,21.4593,37300.0
2008-07-30 12:10:00,27.16,27.21,27.12,27.19,88900.0,21.4514,21.4909,21.4198,21.4751,88900.0
2008-07-30 12:15:00,27.18,27.21,27.17,27.2,87200.0,21.4672,21.4909,21.4593,21.483,87200.0
2008-07-30 12:20:00,27.2,27.21,27.18,27.19,48400.0,21.483,21.4909,21.4672,21.4751,48400.0
2008-07-30 12:25:00,27.19,27.19,27.13,27.18,41400.0,21.4751,21.4751,21.4277,21.4672,41400.0
2008-07-30 12:30:00,27.18,27.18,27.14,27.16,29300.0,21.4672,21.4672,21.4356,21.4514,29300.0
2008-07-30 12:35:00,27.16,27.16,27.03,27.03,77200.0,21.4514,21.4514,21.3487,21.3487,77200.0
2008-07-30 12:40:00,27.02,27.11,27.02,27.09,38900.0,21.3408,21.4119,21.3408,21.3961,38900.0
2008-07-30 12:45:00,27.08,27.08,26.94,26.94,152500.0,21.3882,21.3882,21.2776,21.2776,152500.0
2008-07-30 12:50:00,26.94,26.97,26.91,26.92,77700.0,21.2776,21.3013,21.2539,21.2618,77700.0
2008-07-30 12:55:00,26.92,26.93,26.87,26.87,87100.0,21.2618,21.2697,21.2223,21.2223,87100.0
2008-07-30 13:00:00,26.87,26.88,26.76,26.76,129100.0,21.2223,21.2302,21.1354,21.1354,129100.0
2008-07-30 13:05:00,26.76,26.77,26.7,26.76,86700.0,21.1354,21.1433,21.0881,21.1354,86700.0
2008-07-30 13:10:00,26.76,26.83,26.69,26.82,133100.0,21.1354,21.1907,21.0802,21.1828,133100.0
2008-07-30 13:15:00,26.82,26.9,26.82,26.87,65100.0,21.1828,21.246,21.1828,21.2223,65100.0
2008-07-30 13:20:00,26.88,26.93,26.86,26.91,167100.0,21.2302,21.2697,21.2144,21.2539,167100.0
2008-07-30 13:25:00,26.9,26.93,26.79,26.79,75200.0,21.246,21.2697,21.1591,21.1591,75200.0
2008-07-30 13:30:00,26.79,26.81,26.71,26.71,74800.0,21.1591,21.1749,21.096,21.096,74800.0
2008-07-30 13:35:00,26.71,26.8,26.71,26.8,131500.0,21.096,21.167,21.096,21.167,131500.0
2008-07-30 13:40:00,26.8,26.84,26.79,26.83,60600.0,21.167,21.1986,21.1591,21.1907,60600.0
2008-07-30 13:45:00,26.83,26.84,26.78,26.83,97200.0,21.1907,21.1986,21.1512,21.1907,97200.0
2008-07-30 13:50:00,26.83,26.83,26.76,26.76,81200.0,21.1907,21.1907,21.1354,21.1354,81200.0
2008-07-30 13:55:00,26.76,26.82,26.72,26.82,72100.0,21.1354,21.1828,21.1039,21.1828,72100.0
2008-07-30 14:00:00,26.82,26.82,26.72,26.77,110100.0,21.1828,21.1828,21.1039,21.1433,110100.0
2008-07-30 14:05:00,26.76,26.82,26.75,26.8,160100.0,21.1354,21.1828,21.1275,21.167,160100.0
2008-07-30 14:10:00,26.8,26.86,26.8,26.82,108400.0,21.167,21.2144,21.167,21.1828,108400.0
2008-07-30 14:15:00,26.82,26.85,26.79,26.8,95100.0,21.1828,21.2065,21.1591,21.167,95100.0
2008-07-30 14:20:00,26.79,26.8,26.73,26.8,106100.0,21.1591,21.167,21.1117,21.167,106100.0
2008-07-30 14:25:00,26.79,26.85,26.77,26.85,121500.0,21.1591,21.2065,21.1433,21.2065,121500.0
2008-07-30 14:30:00,26.85,26.9,26.83,26.87,169800.0,21.2065,21.246,21.1907,21.2223,169800.0
2008-07-30 14:35:00,26.86,26.89,26.84,26.85,62600.0,21.2144,21.2381,21.1986,21.2065,62600.0
2008-07-30 14:40:00,26.85,26.92,26.82,26.88,275000.0,21.2065,21.2618,21.1828,21.2302,275000.0
2008-07-30 14:45:00,26.89,26.96,26.88,26.89,203800.0,21.2381,21.2934,21.2302,21.2381,203800.0
2008-07-30 14:50:00,26.89,26.97,26.88,26.94,108000.0,21.2381,21.3013,21.2302,21.2776,108000.0
2008-07-30 14:55:00,26.94,27.0,26.93,26.98,80200.0,21.2776,21.325,21.2697,21.3092,80200.0
2008-07-30 15:00:00,26.98,27.02,26.96,27.0,247700.0,21.3092,21.3408,21.2934,21.325,247700.0
2008-07-30 15:05:00,27.0,27.06,26.97,27.05,91200.0,21.325,21.3724,21.3013,21.3645,91200.0
2008-07-30 15:10:00,27.05,27.14,27.05,27.13,66500.0,21.3645,21.4356,21.3645,21.4277,66500.0
2008-07-30 15:15:00,27.13,27.16,27.09,27.13,100100.0,21.4277,21.4514,21.3961,21.4277,100100.0
2008-07-30 15:20:00,27.13,27.2,27.1,27.13,124200.0,21.4277,21.483,21.404,21.4277,124200.0
2008-07-30 15:25:00,27.13,27.23,27.12,27.22,57400.0,21.4277,21.5067,21.4198,21.4988,57400.0
2008-07-30 15:30:00,27.22,27.24,27.18,27.22,112200.0,21.4988,21.5146,21.4672,21.4988,112200.0
2008-07-30 15:35:00,27.22,27.31,27.22,27.31,299200.0,21.4988,21.5698,21.4988,21.5698,299200.0
2008-07-30 15:40:00,27.31,27.44,27.3,27.44,297300.0,21.5698,21.6725,21.5619,21.6725,297300.0
2008-07-30 15:45:00,27.44,27.44,27.38,27.42,270900.0,21.6725,21.6725,21.6251,21.6567,270900.0
2008-07-30 15:50:00,27.42,27.48,27.36,27.36,543100.0,21.6567,21.7041,21.6093,21.6093,543100.0
2008-07-30 15:55:00,27.36,27.37,27.27,27.31,404000.0,21.6093,21.6172,21.5382,21.5698,404000.0
2008-07-31 09:30:00,27.12,27.68,27.12,27.64,341800.0,21.4198,21.8621,21.4198,21.8305,341800.0
2008-07-31 09:35:00,27.64,28.11,27.61,28.06,571900.0,21.8305,22.2017,21.8068,22.1622,571900.0
2008-07-31 09:40:00,28.06,28.08,27.95,28.0,517900.0,22.1622,22.178,22.0753,22.1148,517900.0
2008-07-31 09:45:00,28.0,28.23,27.99,28.12,679200.0,22.1148,22.2965,22.1069,22.2096,679200.0
2008-07-31 09:50:00,28.12,28.31,28.07,28.29,437500.0,22.2096,22.3597,22.1701,22.3439,437500.0
2008-07-31 09:55:00,28.28,28.33,28.2,28.24,486900.0,22.336,22.3755,22.2728,22.3044,486900.0
2008-07-31 10:00:00,28.23,28.29,28.02,28.09,291700.0,22.2965,22.3439,22.1306,22.1859,291700.0
2008-07-31 10:05:00,28.1,28.39,28.04,28.18,287200.0,22.1938,22.4228,22.1464,22.257,287200.0
2008-07-31 10:10:00,28.18,28.3,28.07,28.29,153500.0,22.257,22.3518,22.1701,22.3439,153500.0
2008-07-31 10:15:00,28.29,28.3,28.13,28.21,105000.0,22.3439,22.3518,22.2175,22.2807,105000.0
2008-07-31 10:20:00,28.22,28.27,28.15,28.24,212000.0,22.2886,22.3281,22.2333,22.3044,212000.0
2008-07-31 10:25:00,28.24,28.26,28.18,28.24,95600.0,22.3044,22.3202,22.257,22.3044,95600.0
2008-07-31 10:30:00,28.24,28.31,28.24,28.3,134700.0,22.3044,22.3597,22.3044,22.3518,134700.0
2008-07-31 10:35:00,28.3,28.35,28.3,28.32,152400.0,22.3518,22.3912,22.3518,22.3676,152400.0
2008-07-31 10:40:00,28.32,28.46,28.32,28.44,257800.0,22.3676,22.4781,22.3676,22.4623,257800.0
2008-07-31 10:45:00,28.45,28.54,28.4,28.53,1760700.0,22.4702,22.5413,22.4307,22.5334,1760700.0
2008-07-31 10:50:00,28.52,28.59,28.48,28.56,185100.0,22.5255,22.5808,22.4939,22.5571,185100.0
2008-07-31 10:55:00,28.56,28.58,28.5,28.55,136900.0,22.5571,22.5729,22.5097,22.5492,136900.0
2008-07-31 11:00:00,28.55,28.61,28.55,28.59,116100.0,22.5492,22.5966,22.5492,22.5808,116100.0
2008-07-31 11:05:00,28.6,28.6,28.49,28.57,195700.0,22.5887,22.5887,22.5018,22.565,195700.0
2008-07-31 11:10:00,28.57,28.58,28.46,28.47,71700.0,22.565,22.5729,22.4781,22.486,71700.0
2008-07-31 11:15:00,28.47,28.56,28.47,28.51,59300.0,22.486,22.5571,22.486,22.5176,59300.0
2008-07-31 11:20:00,28.52,28.54,28.42,28.53,143000.0,22.5255,22.5413,22.4465,22.5334,143000.0
2008-07-31 11:25:00,28.53,28.54,28.48,28.5,152000.0,22.5334,22.5413,22.4939,22.5097,152000.0
2008-07-31 11:30:00,28.49,28.51,28.4,28.43,111000.0,22.5018,22.5176,22.4307,22.4544,111000.0
2008-07-31 11:35:00,28.43,28.44,28.38,28.39,124400.0,22.4544,22.4623,22.4149,22.4228,124400.0
2008-07-31 11:40:00,28.39,28.39,28.24,28.31,255200.0,22.4228,22.4228,22.3044,22.3597,255200.0
2008-07-31 11:45:00,28.31,28.32,28.21,28.22,99400.0,22.3597,22.3676,22.2807,22.2886,99400.0
2008-07-31 11:50:00,28.22,28.27,28.19,28.22,150400.0,22.2886,22.3281,22.2649,22.2886,150400.0
2008-07-31 11:55:00,28.22,28.22,28.14,28.18,77300.0,22.2886,22.2886,22.2254,22.257,77300.0
2008-07-31 12:00:00,28.18,28.19,28.16,28.17,122400.0,22.257,22.2649,22.2412,22.2491,122400.0
2008-07-31 12:05:00,28.17,28.28,28.17,28.28,84400.0,22.2491,22.336,22.2491,22.336,84400.0
2008-07-31 12:10:00,28.27,28.36,28.27,28.35,233600.0,22.3281,22.3991,22.3281,22.3912,233600.0
2008-07-31 12:15:00,28.35,28.44,28.34,28.38,144200.0,22.3912,22.4623,22.3834,22.4149,144200.0
2008-07-31 12:20:00,28.39,28.57,28.39,28.49,116300.0,22.4228,22.565,22.4228,22.5018,116300.0
2008-07-31 12:25:00,28.5,28.51,28.45,28.5,38800.0,22.5097,22.5176,22.4702,22.5097,38800.0
2008-07-31 12:30:00,28.5,28.57,28.5,28.56,52300.0,22.5097,22.565,22.5097,22.5571,52300.0
2008-07-31 12:35:00,28.56,28.57,28.5,28.53,74900.0,22.5571,22.565,22.5097,22.5334,74900.0
2008-07-31 12:40:00,28.53,28.55,28.46,28.49,144500.0,22.5334,22.5492,22.4781,22.5018,144500.0
2008-07-31 12:45:00,28.49,28.55,28.48,28.52,44700.0,22.5018,22.5492,22.4939,22.5255,44700.0
2008-07-31 12:50:00,28.51,28.58,28.51,28.55,123300.0,22.5176,22.5729,22.5176,22.5492,123300.0
2008-07-31 12:55:00,28.55,28.6,28.51,28.57,168300.0,22.5492,22.5887,22.5176,22.565,168300.0
2008-07-31 13:00:00,28.57,28.65,28.56,28.6,168200.0,22.565,22.6282,22.5571,22.5887,168200.0
2008-07-31 13:05:00,28.6,28.62,28.56,28.62,61300.0,22.5887,22.6045,22.5571,22.6045,61300.0
2008-07-31 13:10:00,28.62,28.75,28.62,28.75,132200.0,22.6045,22.7072,22.6045,22.7072,132200.0
2008-07-31 13:15:00,28.75,28.82,28.71,28.71,174800.0,22.7072,22.7625,22.6756,22.6756,174800.0
2008-07-31 13:20:00,28.71,28.82,28.69,28.78,142900.0,22.6756,22.7625,22.6598,22.7309,142900.0
2008-07-31 13:25:00,28.78,28.94,28.78,28.94,222000.0,22.7309,22.8572,22.7309,22.8572,222000.0
2008-07-31 13:30:00,28.94,28.95,28.82,28.85,127500.0,22.8572,22.8651,22.7625,22.7862,127500.0
2008-07-31 13:35:00,28.85,28.91,28.79,28.83,98400.0,22.7862,22.8335,22.7388,22.7704,98400.0
2008-07-31 13:40:00,28.83,28.85,28.76,28.8,198100.0,22.7704,22.7862,22.7151,22.7467,198100.0
2008-07-31 13:45:00,28.8,28.83,28.7,28.72,127300.0,22.7467,22.7704,22.6677,22.6835,127300.0
2008-07-31 13:50:00,28.72,28.73,28.69,28.69,37900.0,22.6835,22.6914,22.6598,22.6598,37900.0
2008-07-31 13:55:00,28.69,28.7,28.55,28.56,80400.0,22.6598,22.6677,22.5492,22.5571,80400.0
2008-07-31 14:00:00,28.55,28.75,28.53,28.75,141600.0,22.5492,22.7072,22.5334,22.7072,141600.0
2008-07-31 14:05:00,28.75,28.79,28.71,28.74,157900.0,22.7072,22.7388,22.6756,22.6993,157900.0
2008-07-31 14:10:00,28.75,28.88,28.74,28.88,209700.0,22.7072,22.8099,22.6993,22.8099,209700.0
2008-07-31 14:15:00,28.88,28.97,28.86,28.89,230700.0,22.8099,22.8809,22.7941,22.8177,230700.0
2008-07-31 14:20:00,28.89,28.93,28.82,28.85,182100.0,22.8177,22.8493,22.7625,22.7862,182100.0
2008-07-31 14:25:00,28.85,28.89,28.84,28.87,82500.0,22.7862,22.8177,22.7783,22.802,82500.0
2008-07-31 14:30:00,28.87,28.91,28.85,28.88,129200.0,22.802,22.8335,22.7862,22.8099,129200.0
2008-07-31 14:35:00,28.88,28.93,28.82,28.87,218200.0,22.8099,22.8493,22.7625,22.802,218200.0
2008-07-31 14:40:00,28.87,28.87,28.79,28.81,124600.0,22.802,22.802,22.7388,22.7546,124600.0
2008-07-31 14:45:00,28.81,28.81,28.74,28.78,105800.0,22.7546,22.7546,22.6993,22.7309,105800.0
2008-07-31 14:50:00,28.78,28.78,28.6,28.63,193400.0,22.7309,22.7309,22.5887,22.6124,193400.0
2008-07-31 14:55:00,28.63,28.67,28.6,28.63,108200.0,22.6124,22.644,22.5887,22.6124,108200.0
2008-07-31 15:00:00,28.63,28.66,28.57,28.57,156200.0,22.6124,22.6361,22.565,22.565,156200.0
2008-07-31 15:05:00,28.57,28.57,28.48,28.5,236000.0,22.565,22.565,22.4939,22.5097,236000.0
2008-07-31 15:10:00,28.5,28.56,28.48,28.55,122100.0,22.5097,22.5571,22.4939,22.5492,122100.0
2008-07-31 15:15:00,28.57,28.58,28.44,28.46,213400.0,22.565,22.5729,22.4623,22.4781,213400.0
2008-07-31 15:20:00,28.47,28.49,28.39,28.4,274900.0,22.486,22.5018,22.4228,22.4307,274900.0
2008-07-31 15:25:00,28.4,28.43,28.32,28.41,223400.0,22.4307,22.4544,22.3676,22.4386,223400.0
2008-07-31 15:30:00,28.41,28.47,28.36,28.43,238400.0,22.4386,22.486,22.3991,22.4544,238400.0
2008-07-31 15:35:00,28.43,28.47,28.38,28.39,189400.0,22.4544,22.486,22.4149,22.4228,189400.0
2008-07-31 15:40:00,28.38,28.41,28.22,28.22,234200.0,22.4149,22.4386,22.2886,22.2886,234200.0
2008-07-31 15:45:00,28.23,28.24,28.11,28.12,265200.0,22.2965,22.3044,22.2017,22.2096,265200.0
2008-07-31 15:50:00,28.11,28.2,28.06,28.07,666300.0,22.2017,22.2728,22.1622,22.1701,666300.0
2008-07-31 15:55:00,28.07,28.13,28.06,28.08,545400.0,22.1701,22.2175,22.1622,22.178,545400.0
2008-08-01 09:30:00,27.99,28.31,27.5,27.91,376400.0,22.1069,22.3597,21.7199,22.0437,376400.0
2008-08-01 09:35:00,27.91,28.1,27.73,28.03,327100.0,22.0437,22.1938,21.9016,22.1385,327100.0
2008-08-01 09:40:00,28.03,28.04,27.75,27.96,212800.0,22.1385,22.1464,21.9174,22.0832,212800.0
2008-08-01 09:45:00,27.96,28.02,27.9,27.95,202700.0,22.0832,22.1306,22.0358,22.0753,202700.0
2008-08-01 09:50:00,27.95,27.95,27.75,27.75,179100.0,22.0753,22.0753,21.9174,21.9174,179100.0
2008-08-01 09:55:00,27.76,27.84,27.62,27.83,239300.0,21.9253,21.9884,21.8147,21.9805,239300.0
2008-08-01 10:00:00,27.84,27.9,27.7,27.83,278300.0,21.9884,22.0358,21.8779,21.9805,278300.0
2008-08-01 10:05:00,27.9,27.9,27.64,27.73,198300.0,22.0358,22.0358,21.8305,21.9016,198300.0
2008-08-01 10:10:00,27.73,27.75,27.54,27.63,215600.0,21.9016,21.9174,21.7515,21.8226,215600.0
2008-08-01 10:15:00,27.62,27.75,27.6,27.62,121900.0,21.8147,21.9174,21.7989,21.8147,121900.0
2008-08-01 10:20:00,27.63,27.64,27.44,27.49,151500.0,21.8226,21.8305,21.6725,21.712,151500.0
2008-08-01 10:25:00,27.5,27.6,27.48,27.59,121300.0,21.7199,21.7989,21.7041,21.791,121300.0
2008-08-01 10:30:00,27.6,27.75,27.6,27.71,158300.0,21.7989,21.9174,21.7989,21.8858,158300.0
2008-08-01 10:35:00,27.72,27.76,27.7,27.75,113300.0,21.8937,21.9253,21.8779,21.9174,113300.0
2008-08-01 10:40:00,27.75,27.75,27.63,27.64,79600.0,21.9174,21.9174,21.8226,21.8305,79600.0
2008-08-01 10:45:00,27.64,27.71,27.6,27.67,48800.0,21.8305,21.8858,21.7989,21.8542,48800.0
2008-08-01 10:50:00,27.67,27.68,27.55,27.6,61800.0,21.8542,21.8621,21.7594,21.7989,61800.0
2008-08-01 10:55:00,27.61,27.62,27.5,27.57,52000.0,21.8068,21.8147,21.7199,21.7752,52000.0
2008-08-01 11:00:00,27.57,27.61,27.49,27.5,96000.0,21.7752,21.8068,21.712,21.7199,96000.0
2008-08-01 11:05:00,27.5,27.52,27.5,27.51,38200.0,21.7199,21.7357,21.7199,21.7278,38200.0
2008-08-01 11:10:00,27.5,27.58,27.5,27.56,69500.0,21.7199,21.7831,21.7199,21.7673,69500.0
2008-08-01 11:15:00,27.56,27.68,27.52,27.68,86000.0,21.7673,21.8621,21.7357,21.8621,86000.0
2008-08-01 11:20:00,27.68,27.71,27.65,27.7,51000.0,21.8621,21.8858,21.8384,21.8779,51000.0
2008-08-01 11:25:00,27.71,27.81,27.71,27.78,62900.0,21.8858,21.9647,21.8858,21.9411,62900.0
2008-08-01 11:30:00,27.79,27.92,27.79,27.91,96700.0,21.949,22.0516,21.949,22.0437,96700.0
2008-08-01 11:35:00,27.91,28.08,27.9,28.08,91300.0,22.0437,22.178,22.0358,22.178,91300.0
2008-08-01 11:40:00,28.08,28.08,27.92,27.97,108900.0,22.178,22.178,22.0516,22.0911,108900.0
2008-08-01 11:45:00,27.97,27.98,27.88,27.9,62200.0,22.0911,22.099,22.02,22.0358,62200.0
2008-08-01 11:50:00,27.91,27.95,27.87,27.9,47800.0,22.0437,22.0753,22.0121,22.0358,47800.0
2008-08-01 11:55:00,27.9,27.92,27.87,27.89,43600.0,22.0358,22.0516,22.0121,22.0279,43600.0
2008-08-01 12:00:00,27.89,27.9,27.76,27.8,133800.0,22.0279,22.0358,21.9253,21.9569,133800.0
2008-08-01 12:05:00,27.81,27.81,27.75,27.78,93000.0,21.9647,21.9647,21.9174,21.9411,93000.0
2008-08-01 12:10:00,27.78,27.88,27.78,27.83,88200.0,21.9411,22.02,21.9411,21.9805,88200.0
2008-08-01 12:15:00,27.83,27.83,27.67,27.67,69200.0,21.9805,21.9805,21.8542,21.8542,69200.0
2008-08-01 12:20:00,27.68,27.68,27.63,27.65,76000.0,21.8621,21.8621,21.8226,21.8384,76000.0
2008-08-01 12:25:00,27.65,27.65,27.63,27.65,71300.0,21.8384,21.8384,21.8226,21.8384,71300.0
2008-08-01 12:30:00,27.65,27.65,27.57,27.64,91000.0,21.8384,21.8384,21.7752,21.8305,91000.0
2008-08-01 12:35:00,27.65,27.7,27.62,27.62,59400.0,21.8384,21.8779,21.8147,21.8147,59400.0
2008-08-01 12:40:00,27.62,27.63,27.52,27.53,94500.0,21.8147,21.8226,21.7357,21.7436,94500.0
2008-08-01 12:45:00,27.52,27.55,27.52,27.55,40700.0,21.7357,21.7594,21.7357,21.7594,40700.0
2008-08-01 12:50:00,27.54,27.56,27.47,27.5,149100.0,21.7515,21.7673,21.6962,21.7199,149100.0
2008-08-01 12:55:00,27.5,27.57,27.48,27.52,101900.0,21.7199,21.7752,21.7041,21.7357,101900.0
2008-08-01 13:00:00,27.53,27.55,27.51,27.53,51900.0,21.7436,21.7594,21.7278,21.7436,51900.0
2008-08-01 13:05:00,27.54,27.61,27.51,27.6,98600.0,21.7515,21.8068,21.7278,21.7989,98600.0
2008-08-01 13:10:00,27.61,27.71,27.61,27.71,78100.0,21.8068,21.8858,21.8068,21.8858,78100.0
2008-08-01 13:15:00,27.7,27.79,27.68,27.78,87700.0,21.8779,21.949,21.8621,21.9411,87700.0
2008-08-01 13:20:00,27.78,27.79,27.72,27.76,40100.0,21.9411,21.949,21.8937,21.9253,40100.0
2008-08-01 13:25:00,27.75,27.85,27.75,27.81,52200.0,21.9174,21.9963,21.9174,21.9647,52200.0
2008-08-01 13:30:00,27.81,27.82,27.7,27.75,85300.0,21.9647,21.9726,21.8779,21.9174,85300.0
2008-08-01 13:35:00,27.75,27.77,27.74,27.76,37300.0,21.9174,21.9332,21.9095,21.9253,37300.0
2008-08-01 13:40:00,27.77,27.77,27.73,27.75,82000.0,21.9332,21.9332,21.9016,21.9174,82000.0
2008-08-01 13:45:00,27.76,27.95,27.75,27.95,117300.0,21.9253,22.0753,21.9174,22.0753,117300.0
2008-08-01 13:50:00,27.95,27.98,27.94,27.97,62400.0,22.0753,22.099,22.0674,22.0911,62400.0
2008-08-01 13:55:00,27.97,27.98,27.9,27.91,65300.0,22.0911,22.099,22.0358,22.0437,65300.0
2008-08-01 14:00:00,27.91,27.91,27.75,27.79,105400.0,22.0437,22.0437,21.9174,21.949,105400.0
2008-08-01 14:05:00,27.79,27.87,27.77,27.87,25600.0,21.949,22.0121,21.9332,22.0121,25600.0
2008-08-01 14:10:00,27.88,27.88,27.83,27.85,27100.0,22.02,22.02,21.9805,21.9963,27100.0
2008-08-01 14:15:00,27.85,27.9,27.83,27.87,53200.0,21.9963,22.0358,21.9805,22.0121,53200.0
2008-08-01 14:20:00,27.86,27.9,27.86,27.89,19700.0,22.0042,22.0358,22.0042,22.0279,19700.0
2008-08-01 14:25:00,27.89,27.97,27.89,27.97,59900.0,22.0279,22.0911,22.0279,22.0911,59900.0
2008-08-01 14:30:00,27.97,27.97,27.84,27.85,191000.0,22.0911,22.0911,21.9884,21.9963,191000.0
2008-08-01 14:35:00,27.85,27.95,27.84,27.94,82700.0,21.9963,22.0753,21.9884,22.0674,82700.0
2008-08-01 14:40:00,27.94,28.06,27.88,28.06,100600.0,22.0674,22.1622,22.02,22.1622,100600.0
2008-08-01 14:45:00,28.06,28.16,28.05,28.16,123200.0,22.1622,22.2412,22.1543,22.2412,123200.0
2008-08-01 14:50:00,28.16,28.16,28.06,28.08,155200.0,22.2412,22.2412,22.1622,22.178,155200.0
2008-08-01 14:55:00,28.08,28.24,28.06,28.23,211400.0,22.178,22.3044,22.1622,22.2965,211400.0
2008-08-01 15:00:00,28.24,28.25,28.12,28.12,163200.0,22.3044,22.3123,22.2096,22.2096,163200.0
2008-08-01 15:05:00,28.12,28.19,28.07,28.11,154200.0,22.2096,22.2649,22.1701,22.2017,154200.0
2008-08-01 15:10:00,28.1,28.15,28.08,28.08,196800.0,22.1938,22.2333,22.178,22.178,196800.0
2008-08-01 15:15:00,28.08,28.08,28.0,28.05,181100.0,22.178,22.178,22.1148,22.1543,181100.0
2008-08-01 15:20:00,28.04,28.16,28.04,28.15,121600.0,22.1464,22.2412,22.1464,22.2333,121600.0
2008-08-01 15:25:00,28.15,28.17,28.14,28.15,134500.0,22.2333,22.2491,22.2254,22.2333,134500.0
2008-08-01 15:30:00,28.14,28.22,28.08,28.21,229300.0,22.2254,22.2886,22.178,22.2807,229300.0
2008-08-01 15:35:00,28.21,28.25,28.2,28.23,196100.0,22.2807,22.3123,22.2728,22.2965,196100.0
2008-08-01 15:40:00,28.23,28.29,28.23,28.25,325600.0,22.2965,22.3439,22.2965,22.3123,325600.0
2008-08-01 15:45:00,28.25,28.29,28.22,28.27,391400.0,22.3123,22.3439,22.2886,22.3281,391400.0
2008-08-01 15:50:00,28.27,28.27,28.21,28.27,377900.0,22.3281,22.3281,22.2807,22.3281,377900.0
2008-08-01 15:55:00,28.27,28.28,28.15,28.15,593700.0,22.3281,22.336,22.2333,22.2333,593700.0
2008-08-04 09:30:00,28.83,28.97,28.51,28.95,241000.0,22.7704,22.8809,22.5176,22.8651,241000.0
2008-08-04 09:35:00,28.95,29.2,28.91,29.16,387400.0,22.8651,23.0626,22.8335,23.031,387400.0
2008-08-04 09:40:00,29.15,29.28,29.08,29.17,415200.0,23.0231,23.1258,22.9678,23.0389,415200.0
2008-08-04 09:45:00,29.17,29.19,28.87,28.89,459200.0,23.0389,23.0547,22.802,22.8177,459200.0
2008-08-04 09:50:00,28.9,29.01,28.73,29.0,300000.0,22.8256,22.9125,22.6914,22.9046,300000.0
2008-08-04 09:55:00,29.0,29.0,28.91,28.99,164800.0,22.9046,22.9046,22.8335,22.8967,164800.0
2008-08-04 10:00:00,28.99,29.01,28.68,28.98,202700.0,22.8967,22.9125,22.6519,22.8888,202700.0
2008-08-04 10:05:00,28.98,29.0,28.72,28.8,237000.0,22.8888,22.9046,22.6835,22.7467,237000.0
2008-08-04 10:10:00,28.8,28.88,28.65,28.65,154300.0,22.7467,22.8099,22.6282,22.6282,154300.0
2008-08-04 10:15:00,28.66,28.67,28.5,28.54,105800.0,22.6361,22.644,22.5097,22.5413,105800.0
2008-08-04 10:20:00,28.53,28.67,28.45,28.63,105100.0,22.5334,22.644,22.4702,22.6124,105100.0
2008-08-04 10:25:00,28.65,28.69,28.62,28.65,65600.0,22.6282,22.6598,22.6045,22.6282,65600.0
2008-08-04 10:30:00,28.63,28.82,28.62,28.75,116300.0,22.6124,22.7625,22.6045,22.7072,116300.0
2008-08-04 10:35:00,28.75,28.88,28.7,28.88,121900.0,22.7072,22.8099,22.6677,22.8099,121900.0
2008-08-04 10:40:00,28.87,28.99,28.87,28.94,130000.0,22.802,22.8967,22.802,22.8572,130000.0
2008-08-04 10:45:00,28.94,29.0,28.93,28.95,93000.0,22.8572,22.9046,22.8493,22.8651,93000.0
2008-08-04 10:50:00,28.95,28.98,28.94,28.97,80700.0,22.8651,22.8888,22.8572,22.8809,80700.0
2008-08-04 10:55:00,28.97,29.0,28.97,29.0,58400.0,22.8809,22.9046,22.8809,22.9046,58400.0
2008-08-04 11:00:00,29.0,29.0,28.89,28.93,133000.0,22.9046,22.9046,22.8177,22.8493,133000.0
2008-08-04 11:05:00,28.92,28.98,28.91,28.95,124700.0,22.8414,22.8888,22.8335,22.8651,124700.0
2008-08-04 11:10:00,28.94,28.96,28.86,28.9,153700.0,22.8572,22.873,22.7941,22.8256,153700.0
2008-08-04 11:15:00,28.9,28.95,28.82,28.91,77200.0,22.8256,22.8651,22.7625,22.8335,77200.0
2008-08-04 11:20:00,28.91,28.96,28.89,28.95,54200.0,22.8335,22.873,22.8177,22.8651,54200.0
2008-08-04 11:25:00,28.96,29.0,28.95,28.98,83300.0,22.873,22.9046,22.8651,22.8888,83300.0
2008-08-04 11:30:00,28.98,29.24,28.94,29.23,289000.0,22.8888,23.0942,22.8572,23.0863,289000.0
2008-08-04 11:35:00,29.22,29.23,29.04,29.07,213400.0,23.0784,23.0863,22.9362,22.9599,213400.0
2008-08-04 11:40:00,29.08,29.2,28.94,28.99,153400.0,22.9678,23.0626,22.8572,22.8967,153400.0
2008-08-04 11:45:00,28.99,29.0,28.86,28.87,111100.0,22.8967,22.9046,22.7941,22.802,111100.0
2008-08-04 11:50:00,28.87,28.9,28.84,28.86,63000.0,22.802,22.8256,22.7783,22.7941,63000.0
2008-08-04 11:55:00,28.85,28.86,28.83,28.84,76900.0,22.7862,22.7941,22.7704,22.7783,76900.0
2008-08-04 12:00:00,28.83,28.84,28.74,28.81,252500.0,22.7704,22.7783,22.6993,22.7546,252500.0
2008-08-04 12:05:00,28.81,29.02,27.5,28.97,286800.0,22.7546,22.9204,21.7199,22.8809,286800.0
2008-08-04 12:10:00,28.97,29.5,28.82,29.1,238900.0,22.8809,23.2995,22.7625,22.9836,238900.0
2008-08-04 12:15:00,29.09,29.11,28.97,29.01,87400.0,22.9757,22.9915,22.8809,22.9125,87400.0
2008-08-04 12:20:00,29.0,29.01,28.94,28.95,89100.0,22.9046,22.9125,22.8572,22.8651,89100.0
2008-08-04 12:25:00,28.95,29.03,28.95,28.98,69700.0,22.8651,22.9283,22.8651,22.8888,69700.0
2008-08-04 12:30:00,28.98,29.0,28.95,28.95,35900.0,22.8888,22.9046,22.8651,22.8651,35900.0
2008-08-04 12:35:00,28.95,28.96,28.88,28.89,67800.0,22.8651,22.873,22.8099,22.8177,67800.0
2008-08-04 12:40:00,28.9,28.91,28.85,28.91,107100.0,22.8256,22.8335,22.7862,22.8335,107100.0
2008-08-04 12:45:00,28.92,28.94,28.88,28.88,223500.0,22.8414,22.8572,22.8099,22.8099,223500.0
2008-08-04 12:50:00,28.88,28.99,28.88,28.98,58500.0,22.8099,22.8967,22.8099,22.8888,58500.0
2008-08-04 12:55:00,28.97,28.98,28.93,28.95,49800.0,22.8809,22.8888,22.8493,22.8651,49800.0
2008-08-04 13:00:00,28.95,28.96,28.89,28.92,72600.0,22.8651,22.873,22.8177,22.8414,72600.0
2008-08-04 13:05:00,28.93,28.93,28.88,28.93,30000.0,22.8493,22.8493,22.8099,22.8493,30000.0
2008-08-04 13:10:00,28.93,28.99,28.92,28.96,76400.0,22.8493,22.8967,22.8414,22.873,76400.0
2008-08-04 13:15:00,28.95,28.95,28.93,28.94,98200.0,22.8651,22.8651,22.8493,22.8572,98200.0
2008-08-04 13:20:00,28.94,28.94,28.89,28.93,43100.0,22.8572,22.8572,22.8177,22.8493,43100.0
2008-08-04 13:25:00,28.93,28.95,28.92,28.94,73200.0,22.8493,22.8651,22.8414,22.8572,73200.0
2008-08-04 13:30:00,28.93,28.94,28.91,28.92,49100.0,22.8493,22.8572,22.8335,22.8414,49100.0
2008-08-04 13:35:00,28.93,28.95,28.92,28.95,40300.0,22.8493,22.8651,22.8414,22.8651,40300.0
2008-08-04 13:40:00,28.95,28.96,28.93,28.95,48200.0,22.8651,22.873,22.8493,22.8651,48200.0
2008-08-04 13:45:00,28.96,28.96,28.91,28.92,54700.0,22.873,22.873,22.8335,22.8414,54700.0
2008-08-04 13:50:00,28.91,28.96,28.91,28.94,67800.0,22.8335,22.873,22.8335,22.8572,67800.0
2008-08-04 13:55:00,28.95,28.95,28.92,28.95,78500.0,22.8651,22.8651,22.8414,22.8651,78500.0
2008-08-04 14:00:00,28.94,29.0,28.93,29.0,105400.0,22.8572,22.9046,22.8493,22.9046,105400.0
2008-08-04 14:05:00,29.0,29.04,28.99,29.01,131800.0,22.9046,22.9362,22.8967,22.9125,131800.0
2008-08-04 14:10:00,29.0,29.1,28.96,29.1,183200.0,22.9046,22.9836,22.873,22.9836,183200.0
2008-08-04 14:15:00,29.1,29.17,29.08,29.16,120100.0,22.9836,23.0389,22.9678,23.031,120100.0
2008-08-04 14:20:00,29.16,29.25,29.13,29.14,134400.0,23.031,23.1021,23.0073,23.0152,134400.0
2008-08-04 14:25:00,29.13,29.14,29.02,29.08,160500.0,23.0073,23.0152,22.9204,22.9678,160500.0
2008-08-04 14:30:00,29.09,29.16,29.0,29.04,161100.0,22.9757,23.031,22.9046,22.9362,161100.0
2008-08-04 14:35:00,29.05,29.07,29.04,29.06,55300.0,22.9441,22.9599,22.9362,22.952,55300.0
2008-08-04 14:40:00,29.06,29.15,29.06,29.11,59800.0,22.952,23.0231,22.952,22.9915,59800.0
2008-08-04 14:45:00,29.11,29.16,29.07,29.07,98200.0,22.9915,23.031,22.9599,22.9599,98200.0
2008-08-04 14:50:00,29.08,29.1,29.06,29.09,40700.0,22.9678,22.9836,22.952,22.9757,40700.0
2008-08-04 14:55:00,29.09,29.16,29.09,29.16,73200.0,22.9757,23.031,22.9757,23.031,73200.0
2008-08-04 15:00:00,29.16,29.2,28.96,29.17,77900.0,23.031,23.0626,22.873,23.0389,77900.0
2008-08-04 15:05:00,29.17,29.2,29.13,29.16,108300.0,23.0389,23.0626,23.0073,23.031,108300.0
2008-08-04 15:10:00,29.16,29.18,29.14,29.15,61500.0,23.031,23.0468,23.0152,23.0231,61500.0
2008-08-04 15:15:00,29.15,29.19,29.14,29.15,112000.0,23.0231,23.0547,23.0152,23.0231,112000.0
2008-08-04 15:20:00,29.15,29.16,29.07,29.1,154800.0,23.0231,23.031,22.9599,22.9836,154800.0
2008-08-04 15:25:00,29.1,29.11,29.05,29.06,71700.0,22.9836,22.9915,22.9441,22.952,71700.0
2008-08-04 15:30:00,29.06,29.12,29.03,29.1,114400.0,22.952,22.9994,22.9283,22.9836,114400.0
2008-08-04 15:35:00,29.11,29.14,29.02,29.09,126700.0,22.9915,23.0152,22.9204,22.9757,126700.0
2008-08-04 15:40:00,29.08,29.08,29.0,29.01,255300.0,22.9678,22.9678,22.9046,22.9125,255300.0
2008-08-04 15:45:00,29.01,29.04,28.95,29.02,155600.0,22.9125,22.9362,22.8651,22.9204,155600.0
2008-08-04 15:50:00,29.02,29.05,28.99,29.05,216500.0,22.9204,22.9441,22.8967,22.9441,216500.0
2008-08-04 15:55:00,29.05,29.05,28.96,28.98,300800.0,22.9441,22.9441,22.873,22.8888,300800.0
2008-08-05 09:30:00,28.96,29.17,28.96,29.17,262200.0,22.873,23.0389,22.873,23.0389,262200.0
2008-08-05 09:35:00,29.16,29.4,29.04,29.39,402500.0,23.031,23.2206,22.9362,23.2127,402500.0
2008-08-05 09:40:00,29.4,29.43,29.26,29.43,187300.0,23.2206,23.2442,23.11,23.2442,187300.0
2008-08-05 09:45:00,29.42,29.55,29.37,29.42,204200.0,23.2364,23.339,23.1969,23.2364,204200.0
2008-08-05 09:50:00,29.41,29.5,29.31,29.33,160000.0,23.2285,23.2995,23.1495,23.1653,160000.0
2008-08-05 09:55:00,29.33,29.46,29.25,29.33,139100.0,23.1653,23.2679,23.1021,23.1653,139100.0
2008-08-05 10:00:00,29.33,29.5,29.26,29.48,121700.0,23.1653,23.2995,23.11,23.2837,121700.0
2008-08-05 10:05:00,29.47,29.6,29.41,29.55,340200.0,23.2758,23.3785,23.2285,23.339,340200.0
2008-08-05 10:10:00,29.55,29.75,29.34,29.7,193500.0,23.339,23.497,23.1732,23.4575,193500.0
2008-08-05 10:15:00,29.69,29.7,29.55,29.63,140100.0,23.4496,23.4575,23.339,23.4022,140100.0
2008-08-05 10:20:00,29.63,29.75,29.58,29.73,147800.0,23.4022,23.497,23.3627,23.4812,147800.0
2008-08-05 10:25:00,29.73,29.73,29.61,29.65,177400.0,23.4812,23.4812,23.3864,23.418,177400.0
2008-08-05 10:30:00,29.66,29.75,29.65,29.69,91600.0,23.4259,23.497,23.418,23.4496,91600.0
2008-08-05 10:35:00,29.69,29.72,29.64,29.68,112800.0,23.4496,23.4733,23.4101,23.4417,112800.0
2008-08-05 10:40:00,29.67,29.68,29.6,29.62,133400.0,23.4338,23.4417,23.3785,23.3943,133400.0
2008-08-05 10:45:00,29.62,29.66,29.55,29.58,209300.0,23.3943,23.4259,23.339,23.3627,209300.0
2008-08-05 10:50:00,29.57,29.74,29.56,29.74,92300.0,23.3548,23.4891,23.3469,23.4891,92300.0
2008-08-05 10:55:00,29.74,29.75,29.64,29.69,129700.0,23.4891,23.497,23.4101,23.4496,129700.0
2008-08-05 11:00:00,29.7,29.75,29.7,29.74,87800.0,23.4575,23.497,23.4575,23.4891,87800.0
2008-08-05 11:05:00,29.73,29.78,29.62,29.73,198800.0,23.4812,23.5207,23.3943,23.4812,198800.0
2008-08-05 11:10:00,29.73,29.79,29.69,29.7,191500.0,23.4812,23.5286,23.4496,23.4575,191500.0
2008-08-05 11:15:00,29.71,29.73,29.61,29.64,211400.0,23.4654,23.4812,23.3864,23.4101,211400.0
2008-08-05 11:20:00,29.65,29.74,29.63,29.69,90700.0,23.418,23.4891,23.4022,23.4496,90700.0
2008-08-05 11:25:00,29.68,29.69,29.64,29.67,42200.0,23.4417,23.4496,23.4101,23.4338,42200.0
2008-08-05 11:30:00,29.67,29.72,29.6,29.63,100000.0,23.4338,23.4733,23.3785,23.4022,100000.0
2008-08-05 11:35:00,29.63,29.68,29.61,29.67,84800.0,23.4022,23.4417,23.3864,23.4338,84800.0
2008-08-05 11:40:00,29.67,29.7,29.62,29.63,94000.0,23.4338,23.4575,23.3943,23.4022,94000.0
2008-08-05 11:45:00,29.64,29.7,29.63,29.7,132500.0,23.4101,23.4575,23.4022,23.4575,132500.0
2008-08-05 11:50:00,29.69,29.7,29.64,29.67,72100.0,23.4496,23.4575,23.4101,23.4338,72100.0
2008-08-05 11:55:00,29.66,29.7,29.65,29.66,141900.0,23.4259,23.4575,23.418,23.4259,141900.0
2008-08-05 12:00:00,29.67,29.67,29.62,29.67,147800.0,23.4338,23.4338,23.3943,23.4338,147800.0
2008-08-05 12:05:00,29.67,29.75,29.64,29.74,92800.0,23.4338,23.497,23.4101,23.4891,92800.0
2008-08-05 12:10:00,29.74,29.81,29.74,29.8,97000.0,23.4891,23.5444,23.4891,23.5365,97000.0
2008-08-05 12:15:00,29.79,29.83,29.79,29.82,103700.0,23.5286,23.5602,23.5286,23.5523,103700.0
2008-08-05 12:20:00,29.83,29.85,29.8,29.83,108700.0,23.5602,23.576,23.5365,23.5602,108700.0
2008-08-05 12:25:00,29.83,29.85,29.81,29.84,49300.0,23.5602,23.576,23.5444,23.5681,49300.0
2008-08-05 12:30:00,29.83,29.84,29.79,29.8,77600.0,23.5602,23.5681,23.5286,23.5365,77600.0
2008-08-05 12:35:00,29.79,29.85,29.78,29.82,54700.0,23.5286,23.576,23.5207,23.5523,54700.0
2008-08-05 12:40:00,29.82,29.85,29.82,29.83,71100.0,23.5523,23.576,23.5523,23.5602,71100.0
2008-08-05 12:45:00,29.83,29.84,29.77,29.83,101700.0,23.5602,23.5681,23.5128,23.5602,101700.0
2008-08-05 12:50:00,29.83,29.84,29.79,29.8,58400.0,23.5602,23.5681,23.5286,23.5365,58400.0
2008-08-05 12:55:00,29.8,29.82,29.75,29.76,94400.0,23.5365,23.5523,23.497,23.5049,94400.0
2008-08-05 13:00:00,29.76,29.79,29.75,29.79,71400.0,23.5049,23.5286,23.497,23.5286,71400.0
2008-08-05 13:05:00,29.79,29.82,29.79,29.8,61400.0,23.5286,23.5523,23.5286,23.5365,61400.0
2008-08-05 13:10:00,29.8,29.8,29.75,29.77,61300.0,23.5365,23.5365,23.497,23.5128,61300.0
2008-08-05 13:15:00,29.76,29.77,29.76,29.76,36600.0,23.5049,23.5128,23.5049,23.5049,36600.0
2008-08-05 13:20:00,29.77,29.83,29.76,29.83,90800.0,23.5128,23.5602,23.5049,23.5602,90800.0
2008-08-05 13:25:00,29.82,29.85,29.82,29.85,88600.0,23.5523,23.576,23.5523,23.576,88600.0
2008-08-05 13:30:00,29.84,29.91,29.84,29.88,145600.0,23.5681,23.6234,23.5681,23.5997,145600.0
2008-08-05 13:35:00,29.88,29.92,29.86,29.89,88300.0,23.5997,23.6313,23.5839,23.6076,88300.0
2008-08-05 13:40:00,29.9,29.97,29.88,29.95,93900.0,23.6155,23.6707,23.5997,23.655,93900.0
2008-08-05 13:45:00,29.96,29.97,29.88,29.88,95400.0,23.6629,23.6707,23.5997,23.5997,95400.0
2008-08-05 13:50:00,29.88,29.98,29.88,29.97,87800.0,23.5997,23.6786,23.5997,23.6707,87800.0
2008-08-05 13:55:00,29.97,29.98,29.84,29.87,150200.0,23.6707,23.6786,23.5681,23.5918,150200.0
2008-08-05 14:00:00,29.87,29.88,29.8,29.82,96900.0,23.5918,23.5997,23.5365,23.5523,96900.0
2008-08-05 14:05:00,29.81,29.89,29.81,29.85,154700.0,23.5444,23.6076,23.5444,23.576,154700.0
2008-08-05 14:10:00,29.85,29.87,29.75,29.86,122400.0,23.576,23.5918,23.497,23.5839,122400.0
2008-08-05 14:15:00,29.85,29.96,29.81,29.84,200400.0,23.576,23.6629,23.5444,23.5681,200400.0
2008-08-05 14:20:00,29.84,29.86,29.75,29.79,147000.0,23.5681,23.5839,23.497,23.5286,147000.0
2008-08-05 14:25:00,29.78,29.88,29.75,29.86,125000.0,23.5207,23.5997,23.497,23.5839,125000.0
2008-08-05 14:30:00,29.86,29.92,29.84,29.9,112100.0,23.5839,23.6313,23.5681,23.6155,112100.0
2008-08-05 14:35:00,29.9,29.95,29.87,29.9,88900.0,23.6155,23.655,23.5918,23.6155,88900.0
2008-08-05 14:40:00,29.9,30.0,29.88,30.0,138200.0,23.6155,23.6944,23.5997,23.6944,138200.0
2008-08-05 14:45:00,30.0,30.0,29.97,29.98,166300.0,23.6944,23.6944,23.6707,23.6786,166300.0
2008-08-05 14:50:00,29.97,29.97,29.86,29.91,131900.0,23.6707,23.6707,23.5839,23.6234,131900.0
2008-08-05 14:55:00,29.91,29.93,29.81,29.81,99400.0,23.6234,23.6392,23.5444,23.5444,99400.0
2008-08-05 15:00:00,29.81,29.93,29.8,29.93,126700.0,23.5444,23.6392,23.5365,23.6392,126700.0
2008-08-05 15:05:00,29.93,29.94,29.86,29.87,245100.0,23.6392,23.6471,23.5839,23.5918,245100.0
2008-08-05 15:10:00,29.87,29.93,29.86,29.91,213400.0,23.5918,23.6392,23.5839,23.6234,213400.0
2008-08-05 15:15:00,29.91,29.92,29.85,29.92,188600.0,23.6234,23.6313,23.576,23.6313,188600.0
2008-08-05 15:20:00,29.92,29.92,29.88,29.9,178600.0,23.6313,23.6313,23.5997,23.6155,178600.0
2008-08-05 15:25:00,29.9,29.93,29.9,29.93,168400.0,23.6155,23.6392,23.6155,23.6392,168400.0
2008-08-05 15:30:00,29.93,30.12,29.92,30.08,511400.0,23.6392,23.7892,23.6313,23.7576,511400.0
2008-08-05 15:35:00,30.08,30.27,30.07,30.17,408900.0,23.7576,23.9077,23.7497,23.8287,408900.0
2008-08-05 15:40:00,30.17,30.2,30.1,30.19,383000.0,23.8287,23.8524,23.7734,23.8445,383000.0
2008-08-05 15:45:00,30.17,30.28,30.16,30.27,382700.0,23.8287,23.9156,23.8208,23.9077,382700.0
2008-08-05 15:50:00,30.27,30.35,30.26,30.31,452000.0,23.9077,23.9709,23.8998,23.9393,452000.0
2008-08-05 15:55:00,30.31,30.48,30.3,30.44,719500.0,23.9393,24.0736,23.9314,24.042,719500.0
2008-08-06 09:30:00,30.41,30.41,29.71,30.05,329200.0,24.0183,24.0183,23.4654,23.7339,329200.0
2008-08-06 09:35:00,30.05,30.18,29.89,30.18,233800.0,23.7339,23.8366,23.6076,23.8366,233800.0
2008-08-06 09:40:00,30.19,30.34,30.07,30.15,180700.0,23.8445,23.963,23.7497,23.8129,180700.0
2008-08-06 09:45:00,30.16,30.17,29.92,29.93,218100.0,23.8208,23.8287,23.6313,23.6392,218100.0
2008-08-06 09:50:00,29.94,29.99,29.9,29.91,104300.0,23.6471,23.6865,23.6155,23.6234,104300.0
2008-08-06 09:55:00,29.9,30.0,29.8,30.0,163300.0,23.6155,23.6944,23.5365,23.6944,163300.0
2008-08-06 10:00:00,30.0,30.11,29.97,30.07,212700.0,23.6944,23.7813,23.6707,23.7497,212700.0
2008-08-06 10:05:00,30.06,30.1,30.01,30.04,120600.0,23.7418,23.7734,23.7023,23.726,120600.0
2008-08-06 10:10:00,30.04,30.05,29.86,29.87,130800.0,23.726,23.7339,23.5839,23.5918,130800.0
2008-08-06 10:15:00,29.88,29.96,29.79,29.95,136900.0,23.5997,23.6629,23.5286,23.655,136900.0
2008-08-06 10:20:00,29.95,30.02,29.85,29.85,142100.0,23.655,23.7102,23.576,23.576,142100.0
2008-08-06 10:25:00,29.85,29.92,29.83,29.9,64500.0,23.576,23.6313,23.5602,23.6155,64500.0
2008-08-06 10:30:00,29.89,29.93,29.76,29.81,116900.0,23.6076,23.6392,23.5049,23.5444,116900.0
2008-08-06 10:35:00,29.82,30.0,29.79,29.99,125600.0,23.5523,23.6944,23.5286,23.6865,125600.0
2008-08-06 10:40:00,29.99,29.99,29.82,29.82,83300.0,23.6865,23.6865,23.5523,23.5523,83300.0
2008-08-06 10:45:00,29.82,29.87,29.79,29.85,63700.0,23.5523,23.5918,23.5286,23.576,63700.0
2008-08-06 10:50:00,29.85,29.87,29.81,29.83,51200.0,23.576,23.5918,23.5444,23.5602,51200.0
2008-08-06 10:55:00,29.83,29.94,29.83,29.94,70800.0,23.5602,23.6471,23.5602,23.6471,70800.0
2008-08-06 11:00:00,29.93,30.03,29.89,30.0,97600.0,23.6392,23.7181,23.6076,23.6944,97600.0
2008-08-06 11:05:00,30.0,30.04,29.95,30.01,92400.0,23.6944,23.726,23.655,23.7023,92400.0
2008-08-06 11:10:00,30.0,30.02,29.95,29.95,78200.0,23.6944,23.7102,23.655,23.655,78200.0
2008-08-06 11:15:00,29.96,30.02,29.93,29.94,72200.0,23.6629,23.7102,23.6392,23.6471,72200.0
2008-08-06 11:20:00,29.95,29.98,29.92,29.94,83400.0,23.655,23.6786,23.6313,23.6471,83400.0
2008-08-06 11:25:00,29.94,30.0,29.92,29.95,64000.0,23.6471,23.6944,23.6313,23.655,64000.0
2008-08-06 11:30:00,29.94,29.98,29.91,29.98,121700.0,23.6471,23.6786,23.6234,23.6786,121700.0
2008-08-06 11:35:00,29.98,30.0,29.95,29.99,85800.0,23.6786,23.6944,23.655,23.6865,85800.0
2008-08-06 11:40:00,29.99,30.01,29.95,30.0,72100.0,23.6865,23.7023,23.655,23.6944,72100.0
2008-08-06 11:45:00,30.0,30.01,29.88,29.95,91400.0,23.6944,23.7023,23.5997,23.655,91400.0
2008-08-06 11:50:00,29.95,29.97,29.86,29.91,82500.0,23.655,23.6707,23.5839,23.6234,82500.0
2008-08-06 11:55:00,29.91,29.92,29.89,29.91,26000.0,23.6234,23.6313,23.6076,23.6234,26000.0
2008-08-06 12:00:00,29.91,29.98,29.91,29.98,42700.0,23.6234,23.6786,23.6234,23.6786,42700.0
2008-08-06 12:05:00,29.97,29.99,29.89,29.92,105400.0,23.6707,23.6865,23.6076,23.6313,105400.0
2008-08-06 12:10:00,29.91,29.94,29.9,29.92,101900.0,23.6234,23.6471,23.6155,23.6313,101900.0
2008-08-06 12:15:00,29.92,29.95,29.91,29.94,45700.0,23.6313,23.655,23.6234,23.6471,45700.0
2008-08-06 12:20:00,29.94,30.0,29.94,30.0,102500.0,23.6471,23.6944,23.6471,23.6944,102500.0
2008-08-06 12:25:00,29.99,29.99,29.94,29.94,56800.0,23.6865,23.6865,23.6471,23.6471,56800.0
2008-08-06 12:30:00,29.94,29.97,29.93,29.94,44400.0,23.6471,23.6707,23.6392,23.6471,44400.0
2008-08-06 12:35:00,29.94,29.95,29.91,29.92,24900.0,23.6471,23.655,23.6234,23.6313,24900.0
2008-08-06 12:40:00,29.92,29.97,29.9,29.97,30400.0,23.6313,23.6707,23.6155,23.6707,30400.0
2008-08-06 12:45:00,29.97,29.99,29.85,29.86,69600.0,23.6707,23.6865,23.576,23.5839,69600.0
2008-08-06 12:50:00,29.86,29.87,29.79,29.8,49100.0,23.5839,23.5918,23.5286,23.5365,49100.0
2008-08-06 12:55:00,29.79,29.79,29.75,29.76,67200.0,23.5286,23.5286,23.497,23.5049,67200.0
2008-08-06 13:00:00,29.76,29.76,29.68,29.7,130600.0,23.5049,23.5049,23.4417,23.4575,130600.0
2008-08-06 13:05:00,29.71,29.79,29.7,29.79,41500.0,23.4654,23.5286,23.4575,23.5286,41500.0
2008-08-06 13:10:00,29.78,29.79,29.72,29.72,42000.0,23.5207,23.5286,23.4733,23.4733,42000.0
2008-08-06 13:15:00,29.72,29.79,29.72,29.78,44900.0,23.4733,23.5286,23.4733,23.5207,44900.0
2008-08-06 13:20:00,29.77,29.79,29.74,29.77,47400.0,23.5128,23.5286,23.4891,23.5128,47400.0
2008-08-06 13:25:00,29.77,29.8,29.76,29.78,22200.0,23.5128,23.5365,23.5049,23.5207,22200.0
2008-08-06 13:30:00,29.79,29.79,29.74,29.75,36200.0,23.5286,23.5286,23.4891,23.497,36200.0
2008-08-06 13:35:00,29.75,29.79,29.72,29.72,70600.0,23.497,23.5286,23.4733,23.4733,70600.0
2008-08-06 13:40:00,29.73,29.74,29.68,29.72,64400.0,23.4812,23.4891,23.4417,23.4733,64400.0
2008-08-06 13:45:00,29.72,29.74,29.66,29.68,105400.0,23.4733,23.4891,23.4259,23.4417,105400.0
2008-08-06 13:50:00,29.68,29.68,29.51,29.54,164800.0,23.4417,23.4417,23.3074,23.3311,164800.0
2008-08-06 13:55:00,29.54,29.59,29.52,29.58,81900.0,23.3311,23.3706,23.3153,23.3627,81900.0
2008-08-06 14:00:00,29.57,29.64,29.56,29.63,103800.0,23.3548,23.4101,23.3469,23.4022,103800.0
2008-08-06 14:05:00,29.64,29.65,29.49,29.49,61500.0,23.4101,23.418,23.2916,23.2916,61500.0
2008-08-06 14:10:00,29.49,29.53,29.41,29.43,154200.0,23.2916,23.3232,23.2285,23.2442,154200.0
2008-08-06 14:15:00,29.42,29.48,29.36,29.44,203800.0,23.2364,23.2837,23.189,23.2521,203800.0
2008-08-06 14:20:00,29.45,29.54,29.44,29.53,69700.0,23.26,23.3311,23.2521,23.3232,69700.0
2008-08-06 14:25:00,29.52,29.55,29.51,29.52,47200.0,23.3153,23.339,23.3074,23.3153,47200.0
2008-08-06 14:30:00,29.51,29.63,29.51,29.62,329200.0,23.3074,23.4022,23.3074,23.3943,329200.0
2008-08-06 14:35:00,29.61,29.7,29.61,29.66,99800.0,23.3864,23.4575,23.3864,23.4259,99800.0
2008-08-06 14:40:00,29.66,29.76,29.66,29.74,77600.0,23.4259,23.5049,23.4259,23.4891,77600.0
2008-08-06 14:45:00,29.74,29.85,29.74,29.85,131000.0,23.4891,23.576,23.4891,23.576,131000.0
2008-08-06 14:50:00,29.86,29.93,29.86,29.9,148900.0,23.5839,23.6392,23.5839,23.6155,148900.0
2008-08-06 14:55:00,29.89,29.93,29.85,29.86,164500.0,23.6076,23.6392,23.576,23.5839,164500.0
2008-08-06 15:00:00,29.86,29.89,29.84,29.86,173700.0,23.5839,23.6076,23.5681,23.5839,173700.0
2008-08-06 15:05:00,29.86,29.89,29.85,29.88,127800.0,23.5839,23.6076,23.576,23.5997,127800.0
2008-08-06 15:10:00,29.88,29.9,29.83,29.89,107900.0,23.5997,23.6155,23.5602,23.6076,107900.0
2008-08-06 15:15:00,29.89,29.91,29.88,29.89,95200.0,23.6076,23.6234,23.5997,23.6076,95200.0
2008-08-06 15:20:00,29.9,29.92,29.86,29.86,192600.0,23.6155,23.6313,23.5839,23.5839,192600.0
2008-08-06 15:25:00,29.86,29.91,29.85,29.87,200200.0,23.5839,23.6234,23.576,23.5918,200200.0
2008-08-06 15:30:00,29.87,29.89,29.77,29.81,280800.0,23.5918,23.6076,23.5128,23.5444,280800.0
2008-08-06 15:35:00,29.81,29.82,29.7,29.75,257200.0,23.5444,23.5523,23.4575,23.497,257200.0
2008-08-06 15:40:00,29.75,29.89,29.72,29.89,230700.0,23.497,23.6076,23.4733,23.6076,230700.0
2008-08-06 15:45:00,29.89,29.91,29.84,29.91,275300.0,23.6076,23.6234,23.5681,23.6234,275300.0
2008-08-06 15:50:00,29.9,29.98,29.9,29.97,326600.0,23.6155,23.6786,23.6155,23.6707,326600.0
2008-08-06 15:55:00,29.98,30.04,29.86,29.86,316400.0,23.6786,23.726,23.5839,23.5839,316400.0
2008-08-07 09:30:00,29.79,29.95,29.6,29.65,183600.0,23.5286,23.655,23.3785,23.418,183600.0
2008-08-07 09:35:00,29.62,29.73,29.41,29.53,99700.0,23.3943,23.4812,23.2285,23.3232,99700.0
2008-08-07 09:40:00,29.54,29.63,29.37,29.38,198800.0,23.3311,23.4022,23.1969,23.2048,198800.0
2008-08-07 09:45:00,29.38,29.58,29.25,29.35,165600.0,23.2048,23.3627,23.1021,23.1811,165600.0
2008-08-07 09:50:00,29.35,29.49,29.29,29.3,80200.0,23.1811,23.2916,23.1337,23.1416,80200.0
2008-08-07 09:55:00,29.29,29.43,29.25,29.42,77700.0,23.1337,23.2442,23.1021,23.2364,77700.0
2008-08-07 10:00:00,29.43,29.52,29.34,29.5,120600.0,23.2442,23.3153,23.1732,23.2995,120600.0
2008-08-07 10:05:00,29.5,29.52,29.35,29.4,134000.0,23.2995,23.3153,23.1811,23.2206,134000.0
2008-08-07 10:10:00,29.39,29.4,29.32,29.39,56400.0,23.2127,23.2206,23.1574,23.2127,56400.0
2008-08-07 10:15:00,29.38,29.76,29.38,29.76,108100.0,23.2048,23.5049,23.2048,23.5049,108100.0
2008-08-07 10:20:00,29.76,29.84,29.71,29.83,135000.0,23.5049,23.5681,23.4654,23.5602,135000.0
2008-08-07 10:25:00,29.83,29.89,29.77,29.86,59100.0,23.5602,23.6076,23.5128,23.5839,59100.0
2008-08-07 10:30:00,29.85,29.87,29.77,29.87,46800.0,23.576,23.5918,23.5128,23.5918,46800.0
2008-08-07 10:35:00,29.87,29.88,29.6,29.63,92400.0,23.5918,23.5997,23.3785,23.4022,92400.0
2008-08-07 10:40:00,29.63,29.64,29.48,29.57,59800.0,23.4022,23.4101,23.2837,23.3548,59800.0
2008-08-07 10:45:00,29.57,29.66,29.54,29.58,68900.0,23.3548,23.4259,23.3311,23.3627,68900.0
2008-08-07 10:50:00,29.59,29.59,29.48,29.48,51600.0,23.3706,23.3706,23.2837,23.2837,51600.0
2008-08-07 10:55:00,29.48,29.54,29.48,29.49,17300.0,23.2837,23.3311,23.2837,23.2916,17300.0
2008-08-07 11:00:00,29.49,29.49,29.4,29.41,73900.0,23.2916,23.2916,23.2206,23.2285,73900.0
2008-08-07 11:05:00,29.41,29.52,29.35,29.46,110700.0,23.2285,23.3153,23.1811,23.2679,110700.0
2008-08-07 11:10:00,29.46,29.54,29.45,29.54,59100.0,23.2679,23.3311,23.26,23.3311,59100.0
2008-08-07 11:15:00,29.54,29.54,29.46,29.46,54500.0,23.3311,23.3311,23.2679,23.2679,54500.0
2008-08-07 11:20:00,29.45,29.51,29.45,29.48,38800.0,23.26,23.3074,23.26,23.2837,38800.0
2008-08-07 11:25:00,29.48,29.59,29.48,29.58,32200.0,23.2837,23.3706,23.2837,23.3627,32200.0
2008-08-07 11:30:00,29.58,29.59,29.53,29.59,42300.0,23.3627,23.3706,23.3232,23.3706,42300.0
2008-08-07 11:35:00,29.6,29.63,29.58,29.61,45000.0,23.3785,23.4022,23.3627,23.3864,45000.0
2008-08-07 11:40:00,29.62,29.62,29.55,29.56,36600.0,23.3943,23.3943,23.339,23.3469,36600.0
2008-08-07 11:45:00,29.57,29.67,29.56,29.66,34300.0,23.3548,23.4338,23.3469,23.4259,34300.0
2008-08-07 11:50:00,29.67,29.68,29.63,29.67,29400.0,23.4338,23.4417,23.4022,23.4338,29400.0
2008-08-07 11:55:00,29.66,29.67,29.58,29.58,28100.0,23.4259,23.4338,23.3627,23.3627,28100.0
2008-08-07 12:00:00,29.59,29.59,29.5,29.51,90000.0,23.3706,23.3706,23.2995,23.3074,90000.0
2008-08-07 12:05:00,29.51,29.52,29.41,29.45,55000.0,23.3074,23.3153,23.2285,23.26,55000.0
2008-08-07 12:10:00,29.44,29.49,29.41,29.47,46200.0,23.2521,23.2916,23.2285,23.2758,46200.0
2008-08-07 12:15:00,29.46,29.48,29.46,29.48,53900.0,23.2679,23.2837,23.2679,23.2837,53900.0
2008-08-07 12:20:00,29.48,29.51,29.44,29.46,51200.0,23.2837,23.3074,23.2521,23.2679,51200.0
2008-08-07 12:25:00,29.47,29.5,29.46,29.49,21600.0,23.2758,23.2995,23.2679,23.2916,21600.0
2008-08-07 12:30:00,29.5,29.54,29.48,29.54,38800.0,23.2995,23.3311,23.2837,23.3311,38800.0
2008-08-07 12:35:00,29.54,29.6,29.54,29.56,53900.0,23.3311,23.3785,23.3311,23.3469,53900.0
2008-08-07 12:40:00,29.56,29.61,29.56,29.6,47200.0,23.3469,23.3864,23.3469,23.3785,47200.0
2008-08-07 12:45:00,29.59,29.72,29.59,29.7,84200.0,23.3706,23.4733,23.3706,23.4575,84200.0
2008-08-07 12:50:00,29.69,29.69,29.6,29.61,55800.0,23.4496,23.4496,23.3785,23.3864,55800.0
2008-08-07 12:55:00,29.61,29.69,29.61,29.65,38200.0,23.3864,23.4496,23.3864,23.418,38200.0
2008-08-07 13:00:00,29.65,29.65,29.57,29.57,35300.0,23.418,23.418,23.3548,23.3548,35300.0
2008-08-07 13:05:00,29.57,29.57,29.52,29.53,94600.0,23.3548,23.3548,23.3153,23.3232,94600.0
2008-08-07 13:10:00,29.54,29.66,29.52,29.65,113800.0,23.3311,23.4259,23.3153,23.418,113800.0
2008-08-07 13:15:00,29.66,29.69,29.6,29.63,41400.0,23.4259,23.4496,23.3785,23.4022,41400.0
2008-08-07 13:20:00,29.62,29.63,29.61,29.62,8800.0,23.3943,23.4022,23.3864,23.3943,8800.0
2008-08-07 13:25:00,29.62,29.67,29.6,29.67,28700.0,23.3943,23.4338,23.3785,23.4338,28700.0
2008-08-07 13:30:00,29.67,29.69,29.58,29.58,77900.0,23.4338,23.4496,23.3627,23.3627,77900.0
2008-08-07 13:35:00,29.58,29.6,29.53,29.55,136300.0,23.3627,23.3785,23.3232,23.339,136300.0
2008-08-07 13:40:00,29.56,29.58,29.53,29.56,117100.0,23.3469,23.3627,23.3232,23.3469,117100.0
2008-08-07 13:45:00,29.56,29.58,29.52,29.53,91800.0,23.3469,23.3627,23.3153,23.3232,91800.0
2008-08-07 13:50:00,29.53,29.55,29.52,29.53,51700.0,23.3232,23.339,23.3153,23.3232,51700.0
2008-08-07 13:55:00,29.53,29.53,29.5,29.51,66900.0,23.3232,23.3232,23.2995,23.3074,66900.0
2008-08-07 14:00:00,29.51,29.51,29.46,29.5,93000.0,23.3074,23.3074,23.2679,23.2995,93000.0
2008-08-07 14:05:00,29.5,29.54,29.49,29.51,95800.0,23.2995,23.3311,23.2916,23.3074,95800.0
2008-08-07 14:10:00,29.51,29.57,29.49,29.57,55500.0,23.3074,23.3548,23.2916,23.3548,55500.0
2008-08-07 14:15:00,29.57,29.59,29.53,29.54,67500.0,23.3548,23.3706,23.3232,23.3311,67500.0
2008-08-07 14:20:00,29.54,29.55,29.47,29.48,86400.0,23.3311,23.339,23.2758,23.2837,86400.0
2008-08-07 14:25:00,29.48,29.5,29.45,29.48,66500.0,23.2837,23.2995,23.26,23.2837,66500.0
2008-08-07 14:30:00,29.48,29.53,29.48,29.53,37900.0,23.2837,23.3232,23.2837,23.3232,37900.0
2008-08-07 14:35:00,29.53,29.53,29.45,29.46,49500.0,23.3232,23.3232,23.26,23.2679,49500.0
2008-08-07 14:40:00,29.46,29.46,29.45,29.46,50100.0,23.2679,23.2679,23.26,23.2679,50100.0
2008-08-07 14:45:00,29.46,29.46,29.38,29.39,98500.0,23.2679,23.2679,23.2048,23.2127,98500.0
2008-08-07 14:50:00,29.39,29.4,29.39,29.4,54500.0,23.2127,23.2206,23.2127,23.2206,54500.0
2008-08-07 14:55:00,29.39,29.44,29.39,29.41,75600.0,23.2127,23.2521,23.2127,23.2285,75600.0
2008-08-07 15:00:00,29.41,29.42,29.37,29.39,92500.0,23.2285,23.2364,23.1969,23.2127,92500.0
2008-08-07 15:05:00,29.39,29.41,29.37,29.38,90300.0,23.2127,23.2285,23.1969,23.2048,90300.0
2008-08-07 15:10:00,29.38,29.39,29.36,29.37,39700.0,23.2048,23.2127,23.189,23.1969,39700.0
2008-08-07 15:15:00,29.37,29.38,29.35,29.35,61200.0,23.1969,23.2048,23.1811,23.1811,61200.0
2008-08-07 15:20:00,29.35,29.39,29.33,29.38,96100.0,23.1811,23.2127,23.1653,23.2048,96100.0
2008-08-07 15:25:00,29.38,29.39,29.31,29.32,100300.0,23.2048,23.2127,23.1495,23.1574,100300.0
2008-08-07 15:30:00,29.32,29.35,29.19,29.19,205800.0,23.1574,23.1811,23.0547,23.0547,205800.0
2008-08-07 15:35:00,29.19,29.22,29.17,29.18,189000.0,23.0547,23.0784,23.0389,23.0468,189000.0
2008-08-07 15:40:00,29.18,29.18,29.05,29.05,395200.0,23.0468,23.0468,22.9441,22.9441,395200.0
2008-08-07 15:45:00,29.06,29.08,29.01,29.06,220200.0,22.952,22.9678,22.9125,22.952,220200.0
2008-08-07 15:50:00,29.07,29.2,29.06,29.2,192900.0,22.9599,23.0626,22.952,23.0626,192900.0
2008-08-07 15:55:00,29.19,29.2,29.1,29.19,294600.0,23.0547,23.0626,22.9836,23.0547,294600.0
2008-08-08 09:30:00,29.27,29.42,29.27,29.41,100500.0,23.1179,23.2364,23.1179,23.2285,100500.0
2008-08-08 09:35:00,29.41,29.57,29.29,29.36,129800.0,23.2285,23.3548,23.1337,23.189,129800.0
2008-08-08 09:40:00,29.38,29.45,29.33,29.39,67000.0,23.2048,23.26,23.1653,23.2127,67000.0
2008-08-08 09:45:00,29.39,29.68,29.39,29.68,74100.0,23.2127,23.4417,23.2127,23.4417,74100.0
2008-08-08 09:50:00,29.68,29.88,29.68,29.87,89900.0,23.4417,23.5997,23.4417,23.5918,89900.0
2008-08-08 09:55:00,29.88,29.99,29.87,29.97,112800.0,23.5997,23.6865,23.5918,23.6707,112800.0
2008-08-08 10:00:00,29.97,30.08,29.9,29.93,126200.0,23.6707,23.7576,23.6155,23.6392,126200.0
2008-08-08 10:05:00,29.91,30.15,29.83,30.12,112600.0,23.6234,23.8129,23.5602,23.7892,112600.0
2008-08-08 10:10:00,30.13,30.23,30.05,30.17,121000.0,23.7971,23.8761,23.7339,23.8287,121000.0
2008-08-08 10:15:00,30.17,30.32,30.17,30.23,122600.0,23.8287,23.9472,23.8287,23.8761,122600.0
2008-08-08 10:20:00,30.23,30.32,30.12,30.24,252000.0,23.8761,23.9472,23.7892,23.884,252000.0
2008-08-08 10:25:00,30.24,30.3,30.22,30.29,106900.0,23.884,23.9314,23.8682,23.9235,106900.0
2008-08-08 10:30:00,30.29,30.29,30.2,30.27,140700.0,23.9235,23.9235,23.8524,23.9077,140700.0
2008-08-08 10:35:00,30.27,30.44,30.27,30.42,158400.0,23.9077,24.042,23.9077,24.0262,158400.0
2008-08-08 10:40:00,30.43,30.43,30.33,30.38,176200.0,24.0341,24.0341,23.9551,23.9946,176200.0
2008-08-08 10:45:00,30.38,30.46,30.36,30.46,111000.0,23.9946,24.0578,23.9788,24.0578,111000.0
2008-08-08 10:50:00,30.47,30.53,30.44,30.52,138200.0,24.0657,24.113,24.042,24.1051,138200.0
2008-08-08 10:55:00,30.52,30.56,30.4,30.46,114500.0,24.1051,24.1367,24.0104,24.0578,114500.0
2008-08-08 11:00:00,30.46,30.48,30.31,30.33,271700.0,24.0578,24.0736,23.9393,23.9551,271700.0
2008-08-08 11:05:00,30.32,30.34,30.25,30.27,193600.0,23.9472,23.963,23.8919,23.9077,193600.0
2008-08-08 11:10:00,30.26,30.42,30.26,30.4,187500.0,23.8998,24.0262,23.8998,24.0104,187500.0
2008-08-08 11:15:00,30.4,30.44,30.35,30.39,107200.0,24.0104,24.042,23.9709,24.0025,107200.0
2008-08-08 11:20:00,30.39,30.45,30.37,30.39,115700.0,24.0025,24.0499,23.9867,24.0025,115700.0
2008-08-08 11:25:00,30.38,30.39,30.28,30.31,119800.0,23.9946,24.0025,23.9156,23.9393,119800.0
2008-08-08 11:30:00,30.31,30.42,30.3,30.38,131500.0,23.9393,24.0262,23.9314,23.9946,131500.0
2008-08-08 11:35:00,30.4,30.41,30.37,30.38,91000.0,24.0104,24.0183,23.9867,23.9946,91000.0
2008-08-08 11:40:00,30.39,30.44,30.37,30.41,68400.0,24.0025,24.042,23.9867,24.0183,68400.0
2008-08-08 11:45:00,30.41,30.48,30.37,30.46,83900.0,24.0183,24.0736,23.9867,24.0578,83900.0
2008-08-08 11:50:00,30.47,30.51,30.46,30.49,99700.0,24.0657,24.0972,24.0578,24.0815,99700.0
2008-08-08 11:55:00,30.49,30.57,30.49,30.54,166200.0,24.0815,24.1446,24.0815,24.1209,166200.0
2008-08-08 12:00:00,30.54,30.59,30.48,30.5,140100.0,24.1209,24.1604,24.0736,24.0894,140100.0
2008-08-08 12:05:00,30.5,30.57,30.48,30.55,82700.0,24.0894,24.1446,24.0736,24.1288,82700.0
2008-08-08 12:10:00,30.55,30.64,30.55,30.64,75000.0,24.1288,24.1999,24.1288,24.1999,75000.0
2008-08-08 12:15:00,30.63,30.72,30.63,30.72,113900.0,24.192,24.2631,24.192,24.2631,113900.0
2008-08-08 12:20:00,30.72,30.74,30.58,30.67,142500.0,24.2631,24.2789,24.1525,24.2236,142500.0
2008-08-08 12:25:00,30.67,30.69,30.63,30.65,75500.0,24.2236,24.2394,24.192,24.2078,75500.0
2008-08-08 12:30:00,30.64,30.64,30.56,30.6,97200.0,24.1999,24.1999,24.1367,24.1683,97200.0
2008-08-08 12:35:00,30.6,30.69,30.57,30.65,149000.0,24.1683,24.2394,24.1446,24.2078,149000.0
2008-08-08 12:40:00,30.65,30.7,30.64,30.67,93200.0,24.2078,24.2473,24.1999,24.2236,93200.0
2008-08-08 12:45:00,30.67,30.73,30.67,30.71,83100.0,24.2236,24.271,24.2236,24.2552,83100.0
2008-08-08 12:50:00,30.72,30.72,30.63,30.65,105800.0,24.2631,24.2631,24.192,24.2078,105800.0
2008-08-08 12:55:00,30.65,30.65,30.64,30.64,9800.0,24.2078,24.2078,24.1999,24.1999,9800.0
2008-08-08 13:00:00,30.65,30.66,30.64,30.66,47900.0,24.2078,24.2157,24.1999,24.2157,47900.0
2008-08-08 13:05:00,30.66,30.72,30.66,30.68,98800.0,24.2157,24.2631,24.2157,24.2315,98800.0
2008-08-08 13:10:00,30.68,30.69,30.65,30.66,134500.0,24.2315,24.2394,24.2078,24.2157,134500.0
2008-08-08 13:15:00,30.67,30.67,30.58,30.58,69500.0,24.2236,24.2236,24.1525,24.1525,69500.0
2008-08-08 13:20:00,30.58,30.59,30.56,30.57,66200.0,24.1525,24.1604,24.1367,24.1446,66200.0
2008-08-08 13:25:00,30.57,30.67,30.57,30.66,70600.0,24.1446,24.2236,24.1446,24.2157,70600.0
2008-08-08 13:30:00,30.66,30.73,30.63,30.71,106100.0,24.2157,24.271,24.192,24.2552,106100.0
2008-08-08 13:35:00,30.7,30.74,30.61,30.61,63100.0,24.2473,24.2789,24.1762,24.1762,63100.0
2008-08-08 13:40:00,30.6,30.74,30.6,30.67,112500.0,24.1683,24.2789,24.1683,24.2236,112500.0
2008-08-08 13:45:00,30.67,30.68,30.62,30.62,56900.0,24.2236,24.2315,24.1841,24.1841,56900.0
2008-08-08 13:50:00,30.63,30.71,30.63,30.7,142000.0,24.192,24.2552,24.192,24.2473,142000.0
2008-08-08 13:55:00,30.7,30.72,30.68,30.7,59200.0,24.2473,24.2631,24.2315,24.2473,59200.0
2008-08-08 14:00:00,30.69,30.76,30.67,30.74,80200.0,24.2394,24.2947,24.2236,24.2789,80200.0
2008-08-08 14:05:00,30.74,30.8,30.74,30.79,57200.0,24.2789,24.3263,24.2789,24.3184,57200.0
2008-08-08 14:10:00,30.8,30.82,30.77,30.77,106200.0,24.3263,24.3421,24.3026,24.3026,106200.0
2008-08-08 14:15:00,30.78,30.81,30.77,30.8,93000.0,24.3105,24.3342,24.3026,24.3263,93000.0
2008-08-08 14:20:00,30.8,30.84,30.79,30.81,207000.0,24.3263,24.3579,24.3184,24.3342,207000.0
2008-08-08 14:25:00,30.81,30.89,30.8,30.88,69900.0,24.3342,24.3974,24.3263,24.3895,69900.0
2008-08-08 14:30:00,30.88,30.92,30.87,30.88,94200.0,24.3895,24.4211,24.3816,24.3895,94200.0
2008-08-08 14:35:00,30.88,30.91,30.86,30.9,167500.0,24.3895,24.4132,24.3737,24.4053,167500.0
2008-08-08 14:40:00,30.9,30.96,30.89,30.94,109100.0,24.4053,24.4527,24.3974,24.4369,109100.0
2008-08-08 14:45:00,30.94,31.0,30.92,30.96,131500.0,24.4369,24.4843,24.4211,24.4527,131500.0
2008-08-08 14:50:00,30.96,31.02,30.95,30.98,116000.0,24.4527,24.5001,24.4448,24.4685,116000.0
2008-08-08 14:55:00,30.97,31.0,30.97,30.99,89000.0,24.4606,24.4843,24.4606,24.4764,89000.0
2008-08-08 15:00:00,30.99,31.03,30.98,31.03,128700.0,24.4764,24.508,24.4685,24.508,128700.0
2008-08-08 15:05:00,31.02,31.19,31.01,31.11,230400.0,24.5001,24.6343,24.4922,24.5711,230400.0
2008-08-08 15:10:00,31.11,31.14,31.09,31.13,113200.0,24.5711,24.5948,24.5553,24.5869,113200.0
2008-08-08 15:15:00,31.13,31.14,30.97,30.97,135400.0,24.5869,24.5948,24.4606,24.4606,135400.0
2008-08-08 15:20:00,30.97,31.03,30.97,31.03,117400.0,24.4606,24.508,24.4606,24.508,117400.0
2008-08-08 15:25:00,31.03,31.12,31.01,31.09,184700.0,24.508,24.579,24.4922,24.5553,184700.0
2008-08-08 15:30:00,31.1,31.1,31.03,31.03,246700.0,24.5632,24.5632,24.508,24.508,246700.0
2008-08-08 15:35:00,31.02,31.03,30.98,30.99,210400.0,24.5001,24.508,24.4685,24.4764,210400.0
2008-08-08 15:40:00,30.99,31.08,30.99,30.99,371300.0,24.4764,24.5474,24.4764,24.4764,371300.0
2008-08-08 15:45:00,30.99,31.01,30.9,30.9,384200.0,24.4764,24.4922,24.4053,24.4053,384200.0
2008-08-08 15:50:00,30.9,30.95,30.89,30.93,246700.0,24.4053,24.4448,24.3974,24.429,246700.0
2008-08-08 15:55:00,30.93,30.99,30.91,30.96,282500.0,24.429,24.4764,24.4132,24.4527,282500.0
2008-08-11 09:30:00,31.07,31.07,30.24,30.55,136500.0,24.5395,24.5395,23.884,24.1288,136500.0
2008-08-11 09:35:00,30.55,30.72,30.54,30.72,58600.0,24.1288,24.2631,24.1209,24.2631,58600.0
2008-08-11 09:40:00,30.72,30.93,30.64,30.8,112200.0,24.2631,24.429,24.1999,24.3263,112200.0
2008-08-11 09:45:00,30.81,31.0,30.81,30.9,122800.0,24.3342,24.4843,24.3342,24.4053,122800.0
2008-08-11 09:50:00,30.9,31.15,30.9,31.15,69700.0,24.4053,24.6027,24.4053,24.6027,69700.0
2008-08-11 09:55:00,31.14,31.17,31.0,31.13,134100.0,24.5948,24.6185,24.4843,24.5869,134100.0
2008-08-11 10:00:00,31.15,31.17,31.03,31.03,70400.0,24.6027,24.6185,24.508,24.508,70400.0
2008-08-11 10:05:00,31.03,31.13,31.0,31.1,81000.0,24.508,24.5869,24.4843,24.5632,81000.0
2008-08-11 10:10:00,31.1,31.11,31.02,31.08,68100.0,24.5632,24.5711,24.5001,24.5474,68100.0
2008-08-11 10:15:00,31.08,31.15,31.04,31.15,48000.0,24.5474,24.6027,24.5159,24.6027,48000.0
2008-08-11 10:20:00,31.14,31.2,31.12,31.18,71700.0,24.5948,24.6422,24.579,24.6264,71700.0
2008-08-11 10:25:00,31.19,31.21,31.16,31.17,67000.0,24.6343,24.6501,24.6106,24.6185,67000.0
2008-08-11 10:30:00,31.17,31.2,31.1,31.11,47900.0,24.6185,24.6422,24.5632,24.5711,47900.0
2008-08-11 10:35:00,31.11,31.11,30.94,30.95,78800.0,24.5711,24.5711,24.4369,24.4448,78800.0
2008-08-11 10:40:00,30.95,30.95,30.87,30.91,104800.0,24.4448,24.4448,24.3816,24.4132,104800.0
2008-08-11 10:45:00,30.91,30.98,30.88,30.95,46200.0,24.4132,24.4685,24.3895,24.4448,46200.0
2008-08-11 10:50:00,30.95,31.01,30.9,30.92,83100.0,24.4448,24.4922,24.4053,24.4211,83100.0
2008-08-11 10:55:00,30.93,30.98,30.92,30.98,69900.0,24.429,24.4685,24.4211,24.4685,69900.0
2008-08-11 11:00:00,30.99,31.12,30.99,31.11,63100.0,24.4764,24.579,24.4764,24.5711,63100.0
2008-08-11 11:05:00,31.12,31.22,31.07,31.22,54500.0,24.579,24.658,24.5395,24.658,54500.0
2008-08-11 11:10:00,31.21,31.22,31.1,31.12,52300.0,24.6501,24.658,24.5632,24.579,52300.0
2008-08-11 11:15:00,31.12,31.2,31.11,31.2,33200.0,24.579,24.6422,24.5711,24.6422,33200.0
2008-08-11 11:20:00,31.2,31.21,31.1,31.14,76700.0,24.6422,24.6501,24.5632,24.5948,76700.0
2008-08-11 11:25:00,31.13,31.27,31.13,31.25,60500.0,24.5869,24.6975,24.5869,24.6817,60500.0
2008-08-11 11:30:00,31.25,31.35,31.2,31.35,119500.0,24.6817,24.7607,24.6422,24.7607,119500.0
2008-08-11 11:35:00,31.35,31.44,31.32,31.38,96400.0,24.7607,24.8318,24.737,24.7844,96400.0
2008-08-11 11:40:00,31.37,31.43,31.34,31.39,110100.0,24.7765,24.8239,24.7528,24.7923,110100.0
2008-08-11 11:45:00,31.38,31.39,31.3,31.36,59800.0,24.7844,24.7923,24.7212,24.7686,59800.0
2008-08-11 11:50:00,31.36,31.38,31.23,31.28,82000.0,24.7686,24.7844,24.6659,24.7054,82000.0
2008-08-11 11:55:00,31.28,31.3,31.23,31.28,44200.0,24.7054,24.7212,24.6659,24.7054,44200.0
2008-08-11 12:00:00,31.29,31.36,31.28,31.32,61500.0,24.7133,24.7686,24.7054,24.737,61500.0
2008-08-11 12:05:00,31.33,31.33,31.25,31.26,41400.0,24.7449,24.7449,24.6817,24.6896,41400.0
2008-08-11 12:10:00,31.25,31.31,31.25,31.27,38000.0,24.6817,24.7291,24.6817,24.6975,38000.0
2008-08-11 12:15:00,31.27,31.34,31.27,31.32,48300.0,24.6975,24.7528,24.6975,24.737,48300.0
2008-08-11 12:20:00,31.31,31.4,31.31,31.4,74600.0,24.7291,24.8002,24.7291,24.8002,74600.0
2008-08-11 12:25:00,31.38,31.47,31.37,31.43,58000.0,24.7844,24.8555,24.7765,24.8239,58000.0
2008-08-11 12:30:00,31.45,31.45,31.41,31.42,54700.0,24.8397,24.8397,24.8081,24.816,54700.0
2008-08-11 12:35:00,31.42,31.44,31.4,31.43,192900.0,24.816,24.8318,24.8002,24.8239,192900.0
2008-08-11 12:40:00,31.43,31.45,31.37,31.38,70900.0,24.8239,24.8397,24.7765,24.7844,70900.0
2008-08-11 12:45:00,31.37,31.4,31.36,31.38,36600.0,24.7765,24.8002,24.7686,24.7844,36600.0
2008-08-11 12:50:00,31.37,31.39,31.33,31.39,50500.0,24.7765,24.7923,24.7449,24.7923,50500.0
2008-08-11 12:55:00,31.39,31.42,31.37,31.4,100300.0,24.7923,24.816,24.7765,24.8002,100300.0
2008-08-11 13:00:00,31.4,31.44,31.4,31.41,78100.0,24.8002,24.8318,24.8002,24.8081,78100.0
2008-08-11 13:05:00,31.41,31.43,31.39,31.41,33300.0,24.8081,24.8239,24.7923,24.8081,33300.0
2008-08-11 13:10:00,31.42,31.44,31.41,31.44,34000.0,24.816,24.8318,24.8081,24.8318,34000.0
2008-08-11 13:15:00,31.43,31.45,31.4,31.4,56300.0,24.8239,24.8397,24.8002,24.8002,56300.0
2008-08-11 13:20:00,31.4,31.45,31.4,31.44,37100.0,24.8002,24.8397,24.8002,24.8318,37100.0
2008-08-11 13:25:00,31.45,31.5,31.44,31.5,77100.0,24.8397,24.8792,24.8318,24.8792,77100.0
2008-08-11 13:30:00,31.5,31.58,31.49,31.55,96200.0,24.8792,24.9424,24.8713,24.9187,96200.0
2008-08-11 13:35:00,31.55,31.65,31.51,31.56,80000.0,24.9187,24.9976,24.8871,24.9266,80000.0
2008-08-11 13:40:00,31.56,31.56,31.47,31.51,235100.0,24.9266,24.9266,24.8555,24.8871,235100.0
2008-08-11 13:45:00,31.51,31.66,31.51,31.66,41500.0,24.8871,25.0055,24.8871,25.0055,41500.0
2008-08-11 13:50:00,31.65,31.78,31.62,31.77,135800.0,24.9976,25.1003,24.9739,25.0924,135800.0
2008-08-11 13:55:00,31.77,31.87,31.72,31.72,170800.0,25.0924,25.1714,25.0529,25.0529,170800.0
2008-08-11 14:00:00,31.72,31.74,31.57,31.58,135600.0,25.0529,25.0687,24.9345,24.9424,135600.0
2008-08-11 14:05:00,31.59,31.65,31.57,31.62,81000.0,24.9502,24.9976,24.9345,24.9739,81000.0
2008-08-11 14:10:00,31.62,31.65,31.56,31.56,125100.0,24.9739,24.9976,24.9266,24.9266,125100.0
2008-08-11 14:15:00,31.57,31.6,31.54,31.54,56800.0,24.9345,24.9581,24.9108,24.9108,56800.0
2008-08-11 14:20:00,31.55,31.55,31.46,31.51,225500.0,24.9187,24.9187,24.8476,24.8871,225500.0
2008-08-11 14:25:00,31.51,31.54,31.47,31.47,99300.0,24.8871,24.9108,24.8555,24.8555,99300.0
2008-08-11 14:30:00,31.47,31.49,31.44,31.48,43600.0,24.8555,24.8713,24.8318,24.8634,43600.0
2008-08-11 14:35:00,31.47,31.48,31.29,31.33,230900.0,24.8555,24.8634,24.7133,24.7449,230900.0
2008-08-11 14:40:00,31.33,31.34,31.26,31.29,54800.0,24.7449,24.7528,24.6896,24.7133,54800.0
2008-08-11 14:45:00,31.28,31.3,31.25,31.26,73400.0,24.7054,24.7212,24.6817,24.6896,73400.0
2008-08-11 14:50:00,31.25,31.3,31.2,31.2,82700.0,24.6817,24.7212,24.6422,24.6422,82700.0
2008-08-11 14:55:00,31.2,31.25,31.17,31.25,90200.0,24.6422,24.6817,24.6185,24.6817,90200.0
2008-08-11 15:00:00,31.25,31.28,31.23,31.28,75800.0,24.6817,24.7054,24.6659,24.7054,75800.0
2008-08-11 15:05:00,31.28,31.31,31.23,31.24,129800.0,24.7054,24.7291,24.6659,24.6738,129800.0
2008-08-11 15:10:00,31.24,31.25,31.23,31.24,61200.0,24.6738,24.6817,24.6659,24.6738,61200.0
2008-08-11 15:15:00,31.24,31.24,31.14,31.16,95500.0,24.6738,24.6738,24.5948,24.6106,95500.0
2008-08-11 15:20:00,31.16,31.24,31.14,31.22,382700.0,24.6106,24.6738,24.5948,24.658,382700.0
2008-08-11 15:25:00,31.22,31.23,31.15,31.19,79100.0,24.658,24.6659,24.6027,24.6343,79100.0
2008-08-11 15:30:00,31.18,31.2,31.11,31.12,109700.0,24.6264,24.6422,24.5711,24.579,109700.0
2008-08-11 15:35:00,31.13,31.17,31.11,31.17,96400.0,24.5869,24.6185,24.5711,24.6185,96400.0
2008-08-11 15:40:00,31.17,31.21,31.11,31.2,151000.0,24.6185,24.6501,24.5711,24.6422,151000.0
2008-08-11 15:45:00,31.19,31.22,31.15,31.2,116100.0,24.6343,24.658,24.6027,24.6422,116100.0
2008-08-11 15:50:00,31.21,31.25,31.19,31.25,151100.0,24.6501,24.6817,24.6343,24.6817,151100.0
2008-08-11 15:55:00,31.24,31.28,31.19,31.26,188100.0,24.6738,24.7054,24.6343,24.6896,188100.0
2008-08-12 09:30:00,31.39,31.41,31.18,31.37,85700.0,24.7923,24.8081,24.6264,24.7765,85700.0
2008-08-12 09:35:00,31.4,31.5,31.36,31.42,59300.0,24.8002,24.8792,24.7686,24.816,59300.0
2008-08-12 09:40:00,31.42,31.65,31.42,31.6,136600.0,24.816,24.9976,24.816,24.9581,136600.0
2008-08-12 09:45:00,31.59,31.65,31.55,31.65,95000.0,24.9502,24.9976,24.9187,24.9976,95000.0
2008-08-12 09:50:00,31.65,31.67,31.45,31.48,83400.0,24.9976,25.0134,24.8397,24.8634,83400.0
2008-08-12 09:55:00,31.47,31.72,31.46,31.69,108500.0,24.8555,25.0529,24.8476,25.0292,108500.0
2008-08-12 10:00:00,31.69,31.85,31.68,31.81,141700.0,25.0292,25.1556,25.0213,25.124,141700.0
2008-08-12 10:05:00,31.81,31.94,31.8,31.9,125900.0,25.124,25.2267,25.1161,25.1951,125900.0
2008-08-12 10:10:00,31.9,31.94,31.82,31.91,98500.0,25.1951,25.2267,25.1319,25.203,98500.0
2008-08-12 10:15:00,31.9,31.92,31.8,31.8,150100.0,25.1951,25.2109,25.1161,25.1161,150100.0
2008-08-12 10:20:00,31.8,31.93,31.77,31.82,133900.0,25.1161,25.2188,25.0924,25.1319,133900.0
2008-08-12 10:25:00,31.82,31.89,31.61,31.63,211200.0,25.1319,25.1872,24.966,24.9818,211200.0
2008-08-12 10:30:00,31.63,31.65,31.56,31.58,186100.0,24.9818,24.9976,24.9266,24.9424,186100.0
2008-08-12 10:35:00,31.59,31.61,31.49,31.5,215900.0,24.9502,24.966,24.8713,24.8792,215900.0
2008-08-12 10:40:00,31.5,31.51,31.43,31.45,115500.0,24.8792,24.8871,24.8239,24.8397,115500.0
2008-08-12 10:45:00,31.44,31.46,31.4,31.45,94000.0,24.8318,24.8476,24.8002,24.8397,94000.0
2008-08-12 10:50:00,31.44,31.45,31.32,31.36,112300.0,24.8318,24.8397,24.737,24.7686,112300.0
2008-08-12 10:55:00,31.38,31.52,31.37,31.51,42100.0,24.7844,24.895,24.7765,24.8871,42100.0
2008-08-12 11:00:00,31.51,31.62,31.51,31.55,95100.0,24.8871,24.9739,24.8871,24.9187,95100.0
2008-08-12 11:05:00,31.55,31.61,31.53,31.58,115600.0,24.9187,24.966,24.9029,24.9424,115600.0
2008-08-12 11:10:00,31.58,31.59,31.49,31.57,70200.0,24.9424,24.9502,24.8713,24.9345,70200.0
2008-08-12 11:15:00,31.57,31.59,31.56,31.58,55600.0,24.9345,24.9502,24.9266,24.9424,55600.0
2008-08-12 11:20:00,31.57,31.59,31.51,31.54,91900.0,24.9345,24.9502,24.8871,24.9108,91900.0
2008-08-12 11:25:00,31.54,31.62,31.49,31.57,159300.0,24.9108,24.9739,24.8713,24.9345,159300.0
2008-08-12 11:30:00,31.57,31.71,31.57,31.61,103500.0,24.9345,25.045,24.9345,24.966,103500.0
2008-08-12 11:35:00,31.61,31.62,31.55,31.55,63900.0,24.966,24.9739,24.9187,24.9187,63900.0
2008-08-12 11:40:00,31.55,31.69,31.55,31.69,52100.0,24.9187,25.0292,24.9187,25.0292,52100.0
2008-08-12 11:45:00,31.68,31.75,31.68,31.74,69000.0,25.0213,25.0766,25.0213,25.0687,69000.0
2008-08-12 11:50:00,31.74,31.79,31.73,31.74,48800.0,25.0687,25.1082,25.0608,25.0687,48800.0
2008-08-12 11:55:00,31.74,31.76,31.7,31.7,33800.0,25.0687,25.0845,25.0371,25.0371,33800.0
2008-08-12 12:00:00,31.7,31.75,31.67,31.74,47100.0,25.0371,25.0766,25.0134,25.0687,47100.0
2008-08-12 12:05:00,31.75,31.82,31.74,31.77,52900.0,25.0766,25.1319,25.0687,25.0924,52900.0
2008-08-12 12:10:00,31.77,31.8,31.7,31.72,46500.0,25.0924,25.1161,25.0371,25.0529,46500.0
2008-08-12 12:15:00,31.71,31.77,31.71,31.71,54400.0,25.045,25.0924,25.045,25.045,54400.0
2008-08-12 12:20:00,31.71,31.72,31.64,31.7,64800.0,25.045,25.0529,24.9897,25.0371,64800.0
2008-08-12 12:25:00,31.69,31.71,31.67,31.7,48600.0,25.0292,25.045,25.0134,25.0371,48600.0
2008-08-12 12:30:00,31.69,31.7,31.61,31.61,52900.0,25.0292,25.0371,24.966,24.966,52900.0
2008-08-12 12:35:00,31.61,31.7,31.6,31.7,41500.0,24.966,25.0371,24.9581,25.0371,41500.0
2008-08-12 12:40:00,31.69,31.71,31.69,31.7,96000.0,25.0292,25.045,25.0292,25.0371,96000.0
2008-08-12 12:45:00,31.7,31.71,31.65,31.68,52100.0,25.0371,25.045,24.9976,25.0213,52100.0
2008-08-12 12:50:00,31.68,31.71,31.66,31.7,59100.0,25.0213,25.045,25.0055,25.0371,59100.0
2008-08-12 12:55:00,31.7,31.71,31.65,31.71,50600.0,25.0371,25.045,24.9976,25.045,50600.0
2008-08-12 13:00:00,31.7,31.75,31.6,31.61,91200.0,25.0371,25.0766,24.9581,24.966,91200.0
2008-08-12 13:05:00,31.61,31.68,31.61,31.67,41200.0,24.966,25.0213,24.966,25.0134,41200.0
2008-08-12 13:10:00,31.67,31.7,31.62,31.65,41800.0,25.0134,25.0371,24.9739,24.9976,41800.0
2008-08-12 13:15:00,31.65,31.68,31.62,31.65,101800.0,24.9976,25.0213,24.9739,24.9976,101800.0
2008-08-12 13:20:00,31.65,31.65,31.61,31.63,43900.0,24.9976,24.9976,24.966,24.9818,43900.0
2008-08-12 13:25:00,31.64,31.67,31.62,31.65,45800.0,24.9897,25.0134,24.9739,24.9976,45800.0
2008-08-12 13:30:00,31.64,31.65,31.55,31.58,99000.0,24.9897,24.9976,24.9187,24.9424,99000.0
2008-08-12 13:35:00,31.58,31.59,31.55,31.57,53400.0,24.9424,24.9502,24.9187,24.9345,53400.0
2008-08-12 13:40:00,31.57,31.64,31.54,31.64,90300.0,24.9345,24.9897,24.9108,24.9897,90300.0
2008-08-12 13:45:00,31.64,31.67,31.57,31.58,71000.0,24.9897,25.0134,24.9345,24.9424,71000.0
2008-08-12 13:50:00,31.57,31.58,31.48,31.5,93200.0,24.9345,24.9424,24.8634,24.8792,93200.0
2008-08-12 13:55:00,31.5,31.5,31.42,31.44,81100.0,24.8792,24.8792,24.816,24.8318,81100.0
2008-08-12 14:00:00,31.44,31.52,31.44,31.5,91700.0,24.8318,24.895,24.8318,24.8792,91700.0
2008-08-12 14:05:00,31.51,31.57,31.48,31.5,66300.0,24.8871,24.9345,24.8634,24.8792,66300.0
2008-08-12 14:10:00,31.5,31.59,31.49,31.58,54900.0,24.8792,24.9502,24.8713,24.9424,54900.0
2008-08-12 14:15:00,31.58,31.64,31.57,31.62,48200.0,24.9424,24.9897,24.9345,24.9739,48200.0
2008-08-12 14:20:00,31.62,31.66,31.58,31.6,135800.0,24.9739,25.0055,24.9424,24.9581,135800.0
2008-08-12 14:25:00,31.61,31.65,31.59,31.64,94000.0,24.966,24.9976,24.9502,24.9897,94000.0
2008-08-12 14:30:00,31.63,31.63,31.57,31.58,51500.0,24.9818,24.9818,24.9345,24.9424,51500.0
2008-08-12 14:35:00,31.58,31.6,31.57,31.57,49200.0,24.9424,24.9581,24.9345,24.9345,49200.0
2008-08-12 14:40:00,31.57,31.58,31.51,31.51,57400.0,24.9345,24.9424,24.8871,24.8871,57400.0
2008-08-12 14:45:00,31.51,31.53,31.49,31.5,106800.0,24.8871,24.9029,24.8713,24.8792,106800.0
2008-08-12 14:50:00,31.5,31.53,31.48,31.49,114700.0,24.8792,24.9029,24.8634,24.8713,114700.0
2008-08-12 14:55:00,31.5,31.52,31.48,31.5,191600.0,24.8792,24.895,24.8634,24.8792,191600.0
2008-08-12 15:00:00,31.51,31.52,31.44,31.45,173300.0,24.8871,24.895,24.8318,24.8397,173300.0
2008-08-12 15:05:00,31.45,31.53,31.41,31.52,85700.0,24.8397,24.9029,24.8081,24.895,85700.0
2008-08-12 15:10:00,31.53,31.55,31.49,31.52,169800.0,24.9029,24.9187,24.8713,24.895,169800.0
2008-08-12 15:15:00,31.51,31.59,31.5,31.56,79700.0,24.8871,24.9502,24.8792,24.9266,79700.0
2008-08-12 15:20:00,31.55,31.56,31.5,31.54,77500.0,24.9187,24.9266,24.8792,24.9108,77500.0
2008-08-12 15:25:00,31.55,31.56,31.49,31.53,76000.0,24.9187,24.9266,24.8713,24.9029,76000.0
2008-08-12 15:30:00,31.52,31.56,31.49,31.56,133400.0,24.895,24.9266,24.8713,24.9266,133400.0
2008-08-12 15:35:00,31.55,31.56,31.5,31.52,88500.0,24.9187,24.9266,24.8792,24.895,88500.0
2008-08-12 15:40:00,31.52,31.58,31.5,31.52,131000.0,24.895,24.9424,24.8792,24.895,131000.0
2008-08-12 15:45:00,31.51,31.55,31.5,31.55,103900.0,24.8871,24.9187,24.8792,24.9187,103900.0
2008-08-12 15:50:00,31.54,31.56,31.49,31.51,155300.0,24.9108,24.9266,24.8713,24.8871,155300.0
2008-08-12 15:55:00,31.51,31.54,31.49,31.51,244200.0,24.8871,24.9108,24.8713,24.8871,244200.0
2008-08-13 09:30:00,31.49,31.49,30.87,31.2,169900.0,24.8713,24.8713,24.3816,24.6422,169900.0
2008-08-13 09:35:00,31.19,31.47,31.05,31.09,101900.0,24.6343,24.8555,24.5237,24.5553,101900.0
2008-08-13 09:40:00,31.09,31.33,31.04,31.16,74000.0,24.5553,24.7449,24.5159,24.6106,74000.0
2008-08-13 09:45:00,31.16,31.24,31.05,31.22,98300.0,24.6106,24.6738,24.5237,24.658,98300.0
2008-08-13 09:50:00,31.22,31.39,31.16,31.38,79400.0,24.658,24.7923,24.6106,24.7844,79400.0
2008-08-13 09:55:00,31.39,31.4,31.27,31.29,55400.0,24.7923,24.8002,24.6975,24.7133,55400.0
2008-08-13 10:00:00,31.28,31.59,31.26,31.55,89200.0,24.7054,24.9502,24.6896,24.9187,89200.0
2008-08-13 10:05:00,31.55,31.58,31.39,31.5,90300.0,24.9187,24.9424,24.7923,24.8792,90300.0
2008-08-13 10:10:00,31.5,31.52,31.39,31.47,164600.0,24.8792,24.895,24.7923,24.8555,164600.0
2008-08-13 10:15:00,31.47,31.55,31.44,31.53,69600.0,24.8555,24.9187,24.8318,24.9029,69600.0
2008-08-13 10:20:00,31.53,31.59,31.52,31.58,62700.0,24.9029,24.9502,24.895,24.9424,62700.0
2008-08-13 10:25:00,31.59,31.61,31.52,31.61,136300.0,24.9502,24.966,24.895,24.966,136300.0
2008-08-13 10:30:00,31.6,31.65,31.5,31.52,86700.0,24.9581,24.9976,24.8792,24.895,86700.0
2008-08-13 10:35:00,31.52,31.61,31.44,31.56,158400.0,24.895,24.966,24.8318,24.9266,158400.0
2008-08-13 10:40:00,31.56,31.66,31.53,31.54,83000.0,24.9266,25.0055,24.9029,24.9108,83000.0
2008-08-13 10:45:00,31.55,31.76,31.53,31.76,97400.0,24.9187,25.0845,24.9029,25.0845,97400.0
2008-08-13 10:50:00,31.76,31.82,31.69,31.73,130000.0,25.0845,25.1319,25.0292,25.0608,130000.0
2008-08-13 10:55:00,31.73,31.83,31.73,31.83,61400.0,25.0608,25.1398,25.0608,25.1398,61400.0
2008-08-13 11:00:00,31.82,31.83,31.66,31.7,72300.0,25.1319,25.1398,25.0055,25.0371,72300.0
2008-08-13 11:05:00,31.7,31.72,31.59,31.62,140500.0,25.0371,25.0529,24.9502,24.9739,140500.0
2008-08-13 11:10:00,31.64,31.72,31.61,31.62,96100.0,24.9897,25.0529,24.966,24.9739,96100.0
2008-08-13 11:15:00,31.63,31.65,31.61,31.65,83100.0,24.9818,24.9976,24.966,24.9976,83100.0
2008-08-13 11:20:00,31.64,31.65,31.57,31.57,70800.0,24.9897,24.9976,24.9345,24.9345,70800.0
2008-08-13 11:25:00,31.58,31.72,31.55,31.68,232700.0,24.9424,25.0529,24.9187,25.0213,232700.0
2008-08-13 11:30:00,31.68,31.69,31.56,31.63,142500.0,25.0213,25.0292,24.9266,24.9818,142500.0
2008-08-13 11:35:00,31.63,31.63,31.52,31.59,61700.0,24.9818,24.9818,24.895,24.9502,61700.0
2008-08-13 11:40:00,31.58,31.61,31.44,31.5,85800.0,24.9424,24.966,24.8318,24.8792,85800.0
2008-08-13 11:45:00,31.5,31.53,31.47,31.51,72600.0,24.8792,24.9029,24.8555,24.8871,72600.0
2008-08-13 11:50:00,31.51,31.51,31.38,31.4,96500.0,24.8871,24.8871,24.7844,24.8002,96500.0
2008-08-13 11:55:00,31.4,31.53,31.34,31.52,220900.0,24.8002,24.9029,24.7528,24.895,220900.0
2008-08-13 12:00:00,31.52,31.59,31.49,31.58,55100.0,24.895,24.9502,24.8713,24.9424,55100.0
2008-08-13 12:05:00,31.57,31.59,31.39,31.41,55800.0,24.9345,24.9502,24.7923,24.8081,55800.0
2008-08-13 12:10:00,31.41,31.52,31.41,31.5,82200.0,24.8081,24.895,24.8081,24.8792,82200.0
2008-08-13 12:15:00,31.5,31.51,31.47,31.5,43900.0,24.8792,24.8871,24.8555,24.8792,43900.0
2008-08-13 12:20:00,31.5,31.5,31.43,31.48,84300.0,24.8792,24.8792,24.8239,24.8634,84300.0
2008-08-13 12:25:00,31.49,31.5,31.46,31.48,76200.0,24.8713,24.8792,24.8476,24.8634,76200.0
2008-08-13 12:30:00,31.48,31.5,31.46,31.48,52400.0,24.8634,24.8792,24.8476,24.8634,52400.0
2008-08-13 12:35:00,31.48,31.48,31.44,31.47,94800.0,24.8634,24.8634,24.8318,24.8555,94800.0
2008-08-13 12:40:00,31.48,31.48,31.44,31.46,38000.0,24.8634,24.8634,24.8318,24.8476,38000.0
2008-08-13 12:45:00,31.46,31.46,31.4,31.44,59400.0,24.8476,24.8476,24.8002,24.8318,59400.0
2008-08-13 12:50:00,31.44,31.5,31.35,31.49,121700.0,24.8318,24.8792,24.7607,24.8713,121700.0
2008-08-13 12:55:00,31.5,31.5,31.43,31.44,51500.0,24.8792,24.8792,24.8239,24.8318,51500.0
2008-08-13 13:00:00,31.44,31.47,31.38,31.39,45200.0,24.8318,24.8555,24.7844,24.7923,45200.0
2008-08-13 13:05:00,31.39,31.39,31.37,31.38,25300.0,24.7923,24.7923,24.7765,24.7844,25300.0
2008-08-13 13:10:00,31.37,31.37,31.29,31.31,62500.0,24.7765,24.7765,24.7133,24.7291,62500.0
2008-08-13 13:15:00,31.31,31.38,31.3,31.38,92200.0,24.7291,24.7844,24.7212,24.7844,92200.0
2008-08-13 13:20:00,31.38,31.4,31.31,31.4,62300.0,24.7844,24.8002,24.7291,24.8002,62300.0
2008-08-13 13:25:00,31.4,31.45,31.4,31.44,41900.0,24.8002,24.8397,24.8002,24.8318,41900.0
2008-08-13 13:30:00,31.44,31.5,31.42,31.44,77300.0,24.8318,24.8792,24.816,24.8318,77300.0
2008-08-13 13:35:00,31.45,31.49,31.42,31.48,85700.0,24.8397,24.8713,24.816,24.8634,85700.0
2008-08-13 13:40:00,31.49,31.6,31.45,31.48,85200.0,24.8713,24.9581,24.8397,24.8634,85200.0
2008-08-13 13:45:00,31.47,31.48,31.32,31.32,82700.0,24.8555,24.8634,24.737,24.737,82700.0
2008-08-13 13:50:00,31.33,31.43,31.31,31.4,39500.0,24.7449,24.8239,24.7291,24.8002,39500.0
2008-08-13 13:55:00,31.41,31.56,31.39,31.52,55000.0,24.8081,24.9266,24.7923,24.895,55000.0
2008-08-13 14:00:00,31.52,31.55,31.49,31.49,59300.0,24.895,24.9187,24.8713,24.8713,59300.0
2008-08-13 14:05:00,31.49,31.49,31.44,31.46,22900.0,24.8713,24.8713,24.8318,24.8476,22900.0
2008-08-13 14:10:00,31.47,31.5,31.46,31.48,33900.0,24.8555,24.8792,24.8476,24.8634,33900.0
2008-08-13 14:15:00,31.48,31.48,31.43,31.46,58100.0,24.8634,24.8634,24.8239,24.8476,58100.0
2008-08-13 14:20:00,31.47,31.55,31.47,31.54,27400.0,24.8555,24.9187,24.8555,24.9108,27400.0
2008-08-13 14:25:00,31.53,31.58,31.53,31.53,39100.0,24.9029,24.9424,24.9029,24.9029,39100.0
2008-08-13 14:30:00,31.53,31.54,31.5,31.51,30000.0,24.9029,24.9108,24.8792,24.8871,30000.0
2008-08-13 14:35:00,31.51,31.56,31.5,31.56,37500.0,24.8871,24.9266,24.8792,24.9266,37500.0
2008-08-13 14:40:00,31.57,31.7,31.56,31.7,46900.0,24.9345,25.0371,24.9266,25.0371,46900.0
2008-08-13 14:45:00,31.69,31.7,31.66,31.67,47800.0,25.0292,25.0371,25.0055,25.0134,47800.0
2008-08-13 14:50:00,31.67,31.67,31.64,31.66,46800.0,25.0134,25.0134,24.9897,25.0055,46800.0
2008-08-13 14:55:00,31.67,31.8,31.65,31.77,84900.0,25.0134,25.1161,24.9976,25.0924,84900.0
2008-08-13 15:00:00,31.77,31.8,31.7,31.74,70900.0,25.0924,25.1161,25.0371,25.0687,70900.0
2008-08-13 15:05:00,31.74,31.75,31.7,31.71,49000.0,25.0687,25.0766,25.0371,25.045,49000.0
2008-08-13 15:10:00,31.71,31.77,31.69,31.74,60500.0,25.045,25.0924,25.0292,25.0687,60500.0
2008-08-13 15:15:00,31.74,31.78,31.7,31.7,76900.0,25.0687,25.1003,25.0371,25.0371,76900.0
2008-08-13 15:20:00,31.71,31.73,31.57,31.66,99300.0,25.045,25.0608,24.9345,25.0055,99300.0
2008-08-13 15:25:00,31.67,31.73,31.67,31.69,56300.0,25.0134,25.0608,25.0134,25.0292,56300.0
2008-08-13 15:30:00,31.68,31.7,31.56,31.65,88300.0,25.0213,25.0371,24.9266,24.9976,88300.0
2008-08-13 15:35:00,31.64,31.64,31.54,31.58,79900.0,24.9897,24.9897,24.9108,24.9424,79900.0
2008-08-13 15:40:00,31.59,31.65,31.53,31.57,142000.0,24.9502,24.9976,24.9029,24.9345,142000.0
2008-08-13 15:45:00,31.57,31.6,31.53,31.57,118800.0,24.9345,24.9581,24.9029,24.9345,118800.0
2008-08-13 15:50:00,31.56,31.57,31.52,31.55,224100.0,24.9266,24.9345,24.895,24.9187,224100.0
2008-08-13 15:55:00,31.55,31.61,31.52,31.6,245100.0,24.9187,24.966,24.895,24.9581,245100.0
2008-08-14 09:30:00,31.71,31.71,31.22,31.37,13400.0,25.045,25.045,24.658,24.7765,13400.0
2008-08-14 09:35:00,31.36,31.48,31.1,31.26,174400.0,24.7686,24.8634,24.5632,24.6896,174400.0
2008-08-14 09:40:00,31.29,31.44,31.26,31.3,165700.0,24.7133,24.8318,24.6896,24.7212,165700.0
2008-08-14 09:45:00,31.3,31.37,31.24,31.27,118800.0,24.7212,24.7765,24.6738,24.6975,118800.0
2008-08-14 09:50:00,31.25,31.27,31.12,31.25,136500.0,24.6817,24.6975,24.579,24.6817,136500.0
2008-08-14 09:55:00,31.25,31.51,31.2,31.49,118100.0,24.6817,24.8871,24.6422,24.8713,118100.0
2008-08-14 10:00:00,31.51,31.55,31.43,31.47,137100.0,24.8871,24.9187,24.8239,24.8555,137100.0
2008-08-14 10:05:00,31.47,31.6,31.4,31.41,142700.0,24.8555,24.9581,24.8002,24.8081,142700.0
2008-08-14 10:10:00,31.4,31.44,31.35,31.41,55700.0,24.8002,24.8318,24.7607,24.8081,55700.0
2008-08-14 10:15:00,31.41,31.5,31.39,31.47,80400.0,24.8081,24.8792,24.7923,24.8555,80400.0
2008-08-14 10:20:00,31.49,31.52,31.39,31.46,74700.0,24.8713,24.895,24.7923,24.8476,74700.0
2008-08-14 10:25:00,31.47,31.6,31.45,31.6,51000.0,24.8555,24.9581,24.8397,24.9581,51000.0
2008-08-14 10:30:00,31.6,31.61,31.56,31.6,60600.0,24.9581,24.966,24.9266,24.9581,60600.0
2008-08-14 10:35:00,31.6,31.73,31.6,31.73,45000.0,24.9581,25.0608,24.9581,25.0608,45000.0
2008-08-14 10:40:00,31.73,31.88,31.73,31.88,43300.0,25.0608,25.1793,25.0608,25.1793,43300.0
2008-08-14 10:45:00,31.88,31.89,31.74,31.76,70800.0,25.1793,25.1872,25.0687,25.0845,70800.0
2008-08-14 10:50:00,31.76,31.78,31.58,31.61,74600.0,25.0845,25.1003,24.9424,24.966,74600.0
2008-08-14 10:55:00,31.6,31.61,31.45,31.47,89500.0,24.9581,24.966,24.8397,24.8555,89500.0
2008-08-14 11:00:00,31.48,31.54,31.48,31.54,93000.0,24.8634,24.9108,24.8634,24.9108,93000.0
2008-08-14 11:05:00,31.55,31.62,31.53,31.61,61600.0,24.9187,24.9739,24.9029,24.966,61600.0
2008-08-14 11:10:00,31.61,31.63,31.52,31.52,58100.0,24.966,24.9818,24.895,24.895,58100.0
2008-08-14 11:15:00,31.52,31.72,31.52,31.67,57100.0,24.895,25.0529,24.895,25.0134,57100.0
2008-08-14 11:20:00,31.67,31.67,31.56,31.59,63300.0,25.0134,25.0134,24.9266,24.9502,63300.0
2008-08-14 11:25:00,31.6,31.65,31.6,31.65,51300.0,24.9581,24.9976,24.9581,24.9976,51300.0
2008-08-14 11:30:00,31.65,31.65,31.61,31.62,49200.0,24.9976,24.9976,24.966,24.9739,49200.0
2008-08-14 11:35:00,31.63,31.68,31.62,31.62,90200.0,24.9818,25.0213,24.9739,24.9739,90200.0
2008-08-14 11:40:00,31.62,31.63,31.52,31.61,87200.0,24.9739,24.9818,24.895,24.966,87200.0
2008-08-14 11:45:00,31.6,31.62,31.59,31.59,30100.0,24.9581,24.9739,24.9502,24.9502,30100.0
2008-08-14 11:50:00,31.6,31.61,31.56,31.61,25600.0,24.9581,24.966,24.9266,24.966,25600.0
2008-08-14 11:55:00,31.6,31.61,31.6,31.6,39500.0,24.9581,24.966,24.9581,24.9581,39500.0
2008-08-14 12:00:00,31.6,31.67,31.6,31.66,71100.0,24.9581,25.0134,24.9581,25.0055,71100.0
2008-08-14 12:05:00,31.66,31.83,31.64,31.83,80200.0,25.0055,25.1398,24.9897,25.1398,80200.0
2008-08-14 12:10:00,31.82,31.93,31.82,31.93,69800.0,25.1319,25.2188,25.1319,25.2188,69800.0
2008-08-14 12:15:00,31.92,31.99,31.92,31.98,91100.0,25.2109,25.2662,25.2109,25.2583,91100.0
2008-08-14 12:20:00,31.97,32.0,31.96,31.99,28600.0,25.2504,25.2741,25.2425,25.2662,28600.0
2008-08-14 12:25:00,31.98,32.04,31.96,32.0,173200.0,25.2583,25.3057,25.2425,25.2741,173200.0
2008-08-14 12:30:00,32.0,32.01,31.94,31.99,109000.0,25.2741,25.282,25.2267,25.2662,109000.0
2008-08-14 12:35:00,32.0,32.08,31.96,32.0,87300.0,25.2741,25.3373,25.2425,25.2741,87300.0
2008-08-14 12:40:00,32.0,32.12,31.97,32.12,127400.0,25.2741,25.3689,25.2504,25.3689,127400.0
2008-08-14 12:45:00,32.13,32.36,32.12,32.21,138200.0,25.3767,25.5584,25.3689,25.4399,138200.0
2008-08-14 12:50:00,32.2,32.25,32.12,32.13,69800.0,25.432,25.4715,25.3689,25.3767,69800.0
2008-08-14 12:55:00,32.13,32.17,31.97,31.98,106700.0,25.3767,25.4083,25.2504,25.2583,106700.0
2008-08-14 13:00:00,31.99,32.02,31.98,32.01,50300.0,25.2662,25.2899,25.2583,25.282,50300.0
2008-08-14 13:05:00,32.0,32.05,31.49,32.01,64100.0,25.2741,25.3136,24.8713,25.282,64100.0
2008-08-14 13:10:00,32.01,32.04,31.95,31.96,137200.0,25.282,25.3057,25.2346,25.2425,137200.0
2008-08-14 13:15:00,31.97,32.01,31.89,31.89,48900.0,25.2504,25.282,25.1872,25.1872,48900.0
2008-08-14 13:20:00,31.9,32.0,31.9,31.98,42100.0,25.1951,25.2741,25.1951,25.2583,42100.0
2008-08-14 13:25:00,31.98,32.0,31.95,31.97,27900.0,25.2583,25.2741,25.2346,25.2504,27900.0
2008-08-14 13:30:00,31.96,31.99,31.93,31.96,46500.0,25.2425,25.2662,25.2188,25.2425,46500.0
2008-08-14 13:35:00,31.97,32.01,31.97,32.0,280700.0,25.2504,25.282,25.2504,25.2741,280700.0
2008-08-14 13:40:00,32.0,32.02,31.77,31.98,262800.0,25.2741,25.2899,25.0924,25.2583,262800.0
2008-08-14 13:45:00,31.97,32.01,31.94,31.99,603700.0,25.2504,25.282,25.2267,25.2662,603700.0
2008-08-14 13:50:00,31.99,32.01,31.97,31.98,79300.0,25.2662,25.282,25.2504,25.2583,79300.0
2008-08-14 13:55:00,31.97,32.02,31.96,32.02,55300.0,25.2504,25.2899,25.2425,25.2899,55300.0
2008-08-14 14:00:00,32.01,32.05,31.99,32.0,44200.0,25.282,25.3136,25.2662,25.2741,44200.0
2008-08-14 14:05:00,31.99,32.0,31.9,31.93,110700.0,25.2662,25.2741,25.1951,25.2188,110700.0
2008-08-14 14:10:00,31.94,31.95,31.85,31.89,128400.0,25.2267,25.2346,25.1556,25.1872,128400.0
2008-08-14 14:15:00,31.89,32.0,31.87,31.94,81700.0,25.1872,25.2741,25.1714,25.2267,81700.0
2008-08-14 14:20:00,31.93,31.95,31.87,31.91,120000.0,25.2188,25.2346,25.1714,25.203,120000.0
2008-08-14 14:25:00,31.9,31.97,31.89,31.96,70400.0,25.1951,25.2504,25.1872,25.2425,70400.0
2008-08-14 14:30:00,31.96,31.98,31.95,31.95,26600.0,25.2425,25.2583,25.2346,25.2346,26600.0
2008-08-14 14:35:00,31.95,31.98,31.87,31.87,72800.0,25.2346,25.2583,25.1714,25.1714,72800.0
2008-08-14 14:40:00,31.86,31.89,31.85,31.85,49500.0,25.1635,25.1872,25.1556,25.1556,49500.0
2008-08-14 14:45:00,31.86,31.88,31.78,31.85,104000.0,25.1635,25.1793,25.1003,25.1556,104000.0
2008-08-14 14:50:00,31.85,31.87,31.81,31.86,50300.0,25.1556,25.1714,25.124,25.1635,50300.0
2008-08-14 14:55:00,31.86,31.86,31.81,31.81,30000.0,25.1635,25.1635,25.124,25.124,30000.0
2008-08-14 15:00:00,31.81,31.86,31.8,31.86,69700.0,25.124,25.1635,25.1161,25.1635,69700.0
2008-08-14 15:05:00,31.85,31.95,31.85,31.9,86900.0,25.1556,25.2346,25.1556,25.1951,86900.0
2008-08-14 15:10:00,31.9,31.93,31.89,31.91,66000.0,25.1951,25.2188,25.1872,25.203,66000.0
2008-08-14 15:15:00,31.91,31.97,31.91,31.95,134800.0,25.203,25.2504,25.203,25.2346,134800.0
2008-08-14 15:20:00,31.96,31.97,31.85,31.85,67100.0,25.2425,25.2504,25.1556,25.1556,67100.0
2008-08-14 15:25:00,31.84,31.9,31.81,31.85,79700.0,25.1477,25.1951,25.124,25.1556,79700.0
2008-08-14 15:30:00,31.86,31.91,31.82,31.86,75000.0,25.1635,25.203,25.1319,25.1635,75000.0
2008-08-14 15:35:00,31.87,31.96,31.86,31.91,121900.0,25.1714,25.2425,25.1635,25.203,121900.0
2008-08-14 15:40:00,31.91,31.94,31.86,31.92,115000.0,25.203,25.2267,25.1635,25.2109,115000.0
2008-08-14 15:45:00,31.93,31.96,31.85,31.9,115400.0,25.2188,25.2425,25.1556,25.1951,115400.0
2008-08-14 15:50:00,31.91,31.92,31.85,31.91,147900.0,25.203,25.2109,25.1556,25.203,147900.0
2008-08-14 15:55:00,31.91,31.98,31.88,31.9,251000.0,25.203,25.2583,25.1793,25.1951,251000.0
2008-08-15 09:30:00,31.94,32.26,31.13,32.24,1002700.0,25.2267,25.4794,24.5869,25.4636,1002700.0
2008-08-15 09:35:00,32.24,32.5,32.2,32.42,133700.0,25.4636,25.669,25.432,25.6058,133700.0
2008-08-15 09:40:00,32.42,32.5,32.34,32.43,114900.0,25.6058,25.669,25.5426,25.6137,114900.0
2008-08-15 09:45:00,32.41,32.46,32.34,32.35,125900.0,25.5979,25.6374,25.5426,25.5505,125900.0
2008-08-15 09:50:00,32.34,32.38,32.28,32.3,75200.0,25.5426,25.5742,25.4952,25.511,75200.0
2008-08-15 09:55:00,32.31,32.39,32.25,32.37,192100.0,25.5189,25.5821,25.4715,25.5663,192100.0
2008-08-15 10:00:00,32.36,32.41,32.16,32.22,284700.0,25.5584,25.5979,25.4004,25.4478,284700.0
2008-08-15 10:05:00,32.22,32.25,32.14,32.15,85700.0,25.4478,25.4715,25.3846,25.3925,85700.0
2008-08-15 10:10:00,32.15,32.29,32.13,32.27,93200.0,25.3925,25.5031,25.3767,25.4873,93200.0
2008-08-15 10:15:00,32.27,32.39,32.27,32.35,39600.0,25.4873,25.5821,25.4873,25.5505,39600.0
2008-08-15 10:20:00,32.35,32.36,32.27,32.29,81400.0,25.5505,25.5584,25.4873,25.5031,81400.0
2008-08-15 10:25:00,32.3,32.34,32.29,32.29,51800.0,25.511,25.5426,25.5031,25.5031,51800.0
2008-08-15 10:30:00,32.3,32.36,32.29,32.32,57800.0,25.511,25.5584,25.5031,25.5268,57800.0
2008-08-15 10:35:00,32.32,32.36,32.29,32.31,51800.0,25.5268,25.5584,25.5031,25.5189,51800.0
2008-08-15 10:40:00,32.31,32.4,32.3,32.4,109700.0,25.5189,25.59,25.511,25.59,109700.0
2008-08-15 10:45:00,32.4,32.49,32.38,32.45,74600.0,25.59,25.6611,25.5742,25.6295,74600.0
2008-08-15 10:50:00,32.45,32.51,32.44,32.46,167400.0,25.6295,25.6769,25.6216,25.6374,167400.0
2008-08-15 10:55:00,32.46,32.54,32.45,32.51,165700.0,25.6374,25.7006,25.6295,25.6769,165700.0
2008-08-15 11:00:00,32.5,32.5,32.38,32.4,56200.0,25.669,25.669,25.5742,25.59,56200.0
2008-08-15 11:05:00,32.4,32.48,32.38,32.48,65000.0,25.59,25.6532,25.5742,25.6532,65000.0
2008-08-15 11:10:00,32.48,32.55,32.46,32.52,50300.0,25.6532,25.7085,25.6374,25.6848,50300.0
2008-08-15 11:15:00,32.52,32.59,32.48,32.58,85400.0,25.6848,25.7401,25.6532,25.7322,85400.0
2008-08-15 11:20:00,32.58,32.59,32.52,32.57,42500.0,25.7322,25.7401,25.6848,25.7243,42500.0
2008-08-15 11:25:00,32.57,32.62,32.56,32.61,73200.0,25.7243,25.7638,25.7164,25.7559,73200.0
2008-08-15 11:30:00,32.61,32.64,32.59,32.63,128500.0,25.7559,25.7796,25.7401,25.7717,128500.0
2008-08-15 11:35:00,32.63,32.63,32.5,32.53,136700.0,25.7717,25.7717,25.669,25.6927,136700.0
2008-08-15 11:40:00,32.54,32.56,32.42,32.45,196000.0,25.7006,25.7164,25.6058,25.6295,196000.0
2008-08-15 11:45:00,32.44,32.48,32.38,32.48,142600.0,25.6216,25.6532,25.5742,25.6532,142600.0
2008-08-15 11:50:00,32.48,32.58,32.48,32.57,85300.0,25.6532,25.7322,25.6532,25.7243,85300.0
2008-08-15 11:55:00,32.57,32.63,32.55,32.59,72500.0,25.7243,25.7717,25.7085,25.7401,72500.0
2008-08-15 12:00:00,32.61,32.65,32.59,32.64,54900.0,25.7559,25.7875,25.7401,25.7796,54900.0
2008-08-15 12:05:00,32.64,32.65,32.57,32.59,100300.0,25.7796,25.7875,25.7243,25.7401,100300.0
2008-08-15 12:10:00,32.58,32.6,32.5,32.56,82500.0,25.7322,25.748,25.669,25.7164,82500.0
2008-08-15 12:15:00,32.56,32.56,32.47,32.51,85400.0,25.7164,25.7164,25.6453,25.6769,85400.0
2008-08-15 12:20:00,32.51,32.51,32.45,32.47,60500.0,25.6769,25.6769,25.6295,25.6453,60500.0
2008-08-15 12:25:00,32.46,32.5,32.41,32.44,40000.0,25.6374,25.669,25.5979,25.6216,40000.0
2008-08-15 12:30:00,32.44,32.5,32.44,32.45,38200.0,25.6216,25.669,25.6216,25.6295,38200.0
2008-08-15 12:35:00,32.44,32.53,32.4,32.5,65900.0,25.6216,25.6927,25.59,25.669,65900.0
2008-08-15 12:40:00,32.5,32.52,32.48,32.51,45800.0,25.669,25.6848,25.6532,25.6769,45800.0
2008-08-15 12:45:00,32.51,32.52,32.5,32.51,31500.0,25.6769,25.6848,25.669,25.6769,31500.0
2008-08-15 12:50:00,32.51,32.53,32.5,32.51,37600.0,25.6769,25.6927,25.669,25.6769,37600.0
2008-08-15 12:55:00,32.52,32.53,32.43,32.43,32300.0,25.6848,25.6927,25.6137,25.6137,32300.0
2008-08-15 13:00:00,32.43,32.52,32.42,32.49,55700.0,25.6137,25.6848,25.6058,25.6611,55700.0
2008-08-15 13:05:00,32.5,32.61,32.5,32.61,73900.0,25.669,25.7559,25.669,25.7559,73900.0
2008-08-15 13:10:00,32.61,32.68,32.6,32.66,99400.0,25.7559,25.8111,25.748,25.7954,99400.0
2008-08-15 13:15:00,32.66,32.68,32.61,32.61,80800.0,25.7954,25.8111,25.7559,25.7559,80800.0
2008-08-15 13:20:00,32.61,32.69,32.61,32.68,59300.0,25.7559,25.819,25.7559,25.8111,59300.0
2008-08-15 13:25:00,32.68,32.69,32.67,32.67,27700.0,25.8111,25.819,25.8032,25.8032,27700.0
2008-08-15 13:30:00,32.67,32.71,32.66,32.69,66300.0,25.8032,25.8348,25.7954,25.819,66300.0
2008-08-15 13:35:00,32.69,32.71,32.67,32.69,54300.0,25.819,25.8348,25.8032,25.819,54300.0
2008-08-15 13:40:00,32.68,32.69,32.66,32.68,22900.0,25.8111,25.819,25.7954,25.8111,22900.0
2008-08-15 13:45:00,32.67,32.7,32.65,32.7,76200.0,25.8032,25.8269,25.7875,25.8269,76200.0
2008-08-15 13:50:00,32.7,32.7,32.68,32.69,26000.0,25.8269,25.8269,25.8111,25.819,26000.0
2008-08-15 13:55:00,32.69,32.7,32.68,32.69,100500.0,25.819,25.8269,25.8111,25.819,100500.0
2008-08-15 14:00:00,32.69,32.7,32.67,32.69,106400.0,25.819,25.8269,25.8032,25.819,106400.0
2008-08-15 14:05:00,32.69,32.7,32.68,32.7,79200.0,25.819,25.8269,25.8111,25.8269,79200.0
2008-08-15 14:10:00,32.69,32.7,32.63,32.63,55900.0,25.819,25.8269,25.7717,25.7717,55900.0
2008-08-15 14:15:00,32.63,32.68,32.59,32.61,177800.0,25.7717,25.8111,25.7401,25.7559,177800.0
2008-08-15 14:20:00,32.61,32.62,32.53,32.58,94500.0,25.7559,25.7638,25.6927,25.7322,94500.0
2008-08-15 14:25:00,32.58,32.61,32.53,32.53,82200.0,25.7322,25.7559,25.6927,25.6927,82200.0
2008-08-15 14:30:00,32.52,32.58,32.52,32.53,66300.0,25.6848,25.7322,25.6848,25.6927,66300.0
2008-08-15 14:35:00,32.53,32.56,32.53,32.55,66200.0,25.6927,25.7164,25.6927,25.7085,66200.0
2008-08-15 14:40:00,32.55,32.64,32.54,32.64,89100.0,25.7085,25.7796,25.7006,25.7796,89100.0
2008-08-15 14:45:00,32.64,32.64,32.61,32.62,55300.0,25.7796,25.7796,25.7559,25.7638,55300.0
2008-08-15 14:50:00,32.63,32.7,32.62,32.66,48800.0,25.7717,25.8269,25.7638,25.7954,48800.0
2008-08-15 14:55:00,32.66,32.67,32.65,32.66,24800.0,25.7954,25.8032,25.7875,25.7954,24800.0
2008-08-15 15:00:00,32.65,32.7,32.65,32.69,49300.0,25.7875,25.8269,25.7875,25.819,49300.0
2008-08-15 15:05:00,32.69,32.75,32.69,32.74,97700.0,25.819,25.8664,25.819,25.8585,97700.0
2008-08-15 15:10:00,32.74,32.76,32.72,32.74,90100.0,25.8585,25.8743,25.8427,25.8585,90100.0
2008-08-15 15:15:00,32.74,32.83,32.73,32.79,237800.0,25.8585,25.9296,25.8506,25.898,237800.0
2008-08-15 15:20:00,32.79,32.91,32.79,32.9,309300.0,25.898,25.9928,25.898,25.9849,309300.0
2008-08-15 15:25:00,32.9,33.03,32.9,32.96,446800.0,25.9849,26.0876,25.9849,26.0323,446800.0
2008-08-15 15:30:00,32.96,32.99,32.85,32.99,257800.0,26.0323,26.056,25.9454,26.056,257800.0
2008-08-15 15:35:00,33.0,33.1,32.98,33.05,255100.0,26.0639,26.1429,26.0481,26.1034,255100.0
2008-08-15 15:40:00,33.05,33.09,33.04,33.08,187200.0,26.1034,26.135,26.0955,26.1271,187200.0
2008-08-15 15:45:00,33.07,33.1,33.02,33.05,261800.0,26.1192,26.1429,26.0797,26.1034,261800.0
2008-08-15 15:50:00,33.05,33.05,32.95,32.98,358900.0,26.1034,26.1034,26.0244,26.0481,358900.0
2008-08-15 15:55:00,32.99,33.08,32.99,33.08,465300.0,26.056,26.1271,26.056,26.1271,465300.0
2008-08-18 09:30:00,33.25,33.48,33.2,33.31,188200.0,26.2613,26.443,26.2219,26.3087,188200.0
2008-08-18 09:35:00,33.31,33.49,33.29,33.46,203400.0,26.3087,26.4509,26.2929,26.4272,203400.0
2008-08-18 09:40:00,33.46,33.46,33.14,33.14,314500.0,26.4272,26.4272,26.1745,26.1745,314500.0
2008-08-18 09:45:00,33.14,33.14,32.48,33.0,532700.0,26.1745,26.1745,25.6532,26.0639,532700.0
2008-08-18 09:50:00,32.82,32.92,32.64,32.69,184900.0,25.9217,26.0007,25.7796,25.819,184900.0
2008-08-18 09:55:00,32.7,32.88,32.57,32.72,139400.0,25.8269,25.9691,25.7243,25.8427,139400.0
2008-08-18 10:00:00,32.74,32.77,32.63,32.65,111800.0,25.8585,25.8822,25.7717,25.7875,111800.0
2008-08-18 10:05:00,32.65,32.77,32.6,32.77,123400.0,25.7875,25.8822,25.748,25.8822,123400.0
2008-08-18 10:10:00,32.76,32.98,32.71,32.77,88900.0,25.8743,26.0481,25.8348,25.8822,88900.0
2008-08-18 10:15:00,32.76,32.86,32.76,32.83,74900.0,25.8743,25.9533,25.8743,25.9296,74900.0
2008-08-18 10:20:00,32.83,32.98,32.83,32.86,69900.0,25.9296,26.0481,25.9296,25.9533,69900.0
2008-08-18 10:25:00,32.86,33.01,32.83,33.0,62300.0,25.9533,26.0718,25.9296,26.0639,62300.0
2008-08-18 10:30:00,33.0,33.02,32.92,32.95,79300.0,26.0639,26.0797,26.0007,26.0244,79300.0
2008-08-18 10:35:00,32.97,33.05,32.94,32.98,96600.0,26.0402,26.1034,26.0165,26.0481,96600.0
2008-08-18 10:40:00,33.01,33.04,32.92,33.01,79900.0,26.0718,26.0955,26.0007,26.0718,79900.0
2008-08-18 10:45:00,33.02,33.03,32.9,32.97,50900.0,26.0797,26.0876,25.9849,26.0402,50900.0
2008-08-18 10:50:00,32.97,33.01,32.93,32.93,76300.0,26.0402,26.0718,26.0086,26.0086,76300.0
2008-08-18 10:55:00,32.95,33.0,32.92,32.93,66400.0,26.0244,26.0639,26.0007,26.0086,66400.0
2008-08-18 11:00:00,32.94,33.0,32.9,32.94,82900.0,26.0165,26.0639,25.9849,26.0165,82900.0
2008-08-18 11:05:00,32.96,33.01,32.9,32.97,55500.0,26.0323,26.0718,25.9849,26.0402,55500.0
2008-08-18 11:10:00,32.99,33.01,32.97,32.99,48900.0,26.056,26.0718,26.0402,26.056,48900.0
2008-08-18 11:15:00,32.99,32.99,32.76,32.83,157900.0,26.056,26.056,25.8743,25.9296,157900.0
2008-08-18 11:20:00,32.82,32.85,32.72,32.76,122300.0,25.9217,25.9454,25.8427,25.8743,122300.0
2008-08-18 11:25:00,32.75,32.8,32.7,32.75,87200.0,25.8664,25.9059,25.8269,25.8664,87200.0
2008-08-18 11:30:00,32.74,33.0,32.73,32.75,87300.0,25.8585,26.0639,25.8506,25.8664,87300.0
2008-08-18 11:35:00,32.76,32.83,32.73,32.83,66700.0,25.8743,25.9296,25.8506,25.9296,66700.0
2008-08-18 11:40:00,32.83,32.83,32.76,32.81,40400.0,25.9296,25.9296,25.8743,25.9138,40400.0
2008-08-18 11:45:00,32.8,32.81,32.79,32.81,34000.0,25.9059,25.9138,25.898,25.9138,34000.0
2008-08-18 11:50:00,32.81,32.83,32.8,32.8,34800.0,25.9138,25.9296,25.9059,25.9059,34800.0
2008-08-18 11:55:00,32.8,32.81,32.65,32.65,180600.0,25.9059,25.9138,25.7875,25.7875,180600.0
2008-08-18 12:00:00,32.65,32.66,32.55,32.62,133000.0,25.7875,25.7954,25.7085,25.7638,133000.0
2008-08-18 12:05:00,32.62,32.62,32.57,32.6,87300.0,25.7638,25.7638,25.7243,25.748,87300.0
2008-08-18 12:10:00,32.58,32.61,32.58,32.59,30000.0,25.7322,25.7559,25.7322,25.7401,30000.0
2008-08-18 12:15:00,32.6,32.65,32.58,32.6,83300.0,25.748,25.7875,25.7322,25.748,83300.0
2008-08-18 12:20:00,32.59,32.6,32.55,32.56,82700.0,25.7401,25.748,25.7085,25.7164,82700.0
2008-08-18 12:25:00,32.56,32.6,32.49,32.5,90900.0,25.7164,25.748,25.6611,25.669,90900.0
2008-08-18 12:30:00,32.5,32.51,32.47,32.48,67900.0,25.669,25.6769,25.6453,25.6532,67900.0
2008-08-18 12:35:00,32.48,32.49,32.36,32.36,70200.0,25.6532,25.6611,25.5584,25.5584,70200.0
2008-08-18 12:40:00,32.36,32.38,32.24,32.29,127500.0,25.5584,25.5742,25.4636,25.5031,127500.0
2008-08-18 12:45:00,32.28,32.28,32.22,32.26,90000.0,25.4952,25.4952,25.4478,25.4794,90000.0
2008-08-18 12:50:00,32.26,32.33,32.26,32.31,94700.0,25.4794,25.5347,25.4794,25.5189,94700.0
2008-08-18 12:55:00,32.31,32.31,32.25,32.26,84700.0,25.5189,25.5189,25.4715,25.4794,84700.0
2008-08-18 13:00:00,32.26,32.33,32.26,32.3,97600.0,25.4794,25.5347,25.4794,25.511,97600.0
2008-08-18 13:05:00,32.3,32.33,32.29,32.31,38200.0,25.511,25.5347,25.5031,25.5189,38200.0
2008-08-18 13:10:00,32.31,32.33,32.26,32.29,29500.0,25.5189,25.5347,25.4794,25.5031,29500.0
2008-08-18 13:15:00,32.29,32.31,32.28,32.31,32600.0,25.5031,25.5189,25.4952,25.5189,32600.0
2008-08-18 13:20:00,32.31,32.4,32.3,32.4,34800.0,25.5189,25.59,25.511,25.59,34800.0
2008-08-18 13:25:00,32.41,32.41,32.34,32.35,35400.0,25.5979,25.5979,25.5426,25.5505,35400.0
2008-08-18 13:30:00,32.35,32.36,32.29,32.3,47900.0,25.5505,25.5584,25.5031,25.511,47900.0
2008-08-18 13:35:00,32.31,32.39,32.3,32.38,49900.0,25.5189,25.5821,25.511,25.5742,49900.0
2008-08-18 13:40:00,32.37,32.41,32.35,32.39,27800.0,25.5663,25.5979,25.5505,25.5821,27800.0
2008-08-18 13:45:00,32.39,32.44,32.34,32.35,85400.0,25.5821,25.6216,25.5426,25.5505,85400.0
2008-08-18 13:50:00,32.35,32.42,32.33,32.39,62900.0,25.5505,25.6058,25.5347,25.5821,62900.0
2008-08-18 13:55:00,32.39,32.45,32.36,32.39,46200.0,25.5821,25.6295,25.5584,25.5821,46200.0
2008-08-18 14:00:00,32.4,32.4,32.3,32.3,40600.0,25.59,25.59,25.511,25.511,40600.0
2008-08-18 14:05:00,32.3,32.33,32.28,32.29,58600.0,25.511,25.5347,25.4952,25.5031,58600.0
2008-08-18 14:10:00,32.29,32.33,32.29,32.32,26800.0,25.5031,25.5347,25.5031,25.5268,26800.0
2008-08-18 14:15:00,32.32,32.33,32.27,32.27,57800.0,25.5268,25.5347,25.4873,25.4873,57800.0
2008-08-18 14:20:00,32.28,32.31,32.26,32.29,99000.0,25.4952,25.5189,25.4794,25.5031,99000.0
2008-08-18 14:25:00,32.29,32.32,32.27,32.28,84400.0,25.5031,25.5268,25.4873,25.4952,84400.0
2008-08-18 14:30:00,32.28,32.31,32.27,32.3,77300.0,25.4952,25.5189,25.4873,25.511,77300.0
2008-08-18 14:35:00,32.29,32.36,32.29,32.31,144500.0,25.5031,25.5584,25.5031,25.5189,144500.0
2008-08-18 14:40:00,32.32,32.38,32.3,32.35,50200.0,25.5268,25.5742,25.511,25.5505,50200.0
2008-08-18 14:45:00,32.34,32.35,32.32,32.32,57400.0,25.5426,25.5505,25.5268,25.5268,57400.0
2008-08-18 14:50:00,32.32,32.32,32.26,32.27,84700.0,25.5268,25.5268,25.4794,25.4873,84700.0
2008-08-18 14:55:00,32.27,32.29,32.26,32.28,53900.0,25.4873,25.5031,25.4794,25.4952,53900.0
2008-08-18 15:00:00,32.28,32.29,32.23,32.28,102100.0,25.4952,25.5031,25.4557,25.4952,102100.0
2008-08-18 15:05:00,32.28,32.3,32.25,32.28,76400.0,25.4952,25.511,25.4715,25.4952,76400.0
2008-08-18 15:10:00,32.28,32.31,32.23,32.3,74900.0,25.4952,25.5189,25.4557,25.511,74900.0
2008-08-18 15:15:00,32.3,32.37,32.28,32.33,183000.0,25.511,25.5663,25.4952,25.5347,183000.0
2008-08-18 15:20:00,32.32,32.33,32.19,32.23,207700.0,25.5268,25.5347,25.4241,25.4557,207700.0
2008-08-18 15:25:00,32.21,32.24,32.15,32.17,204400.0,25.4399,25.4636,25.3925,25.4083,204400.0
2008-08-18 15:30:00,32.17,32.2,32.06,32.07,237300.0,25.4083,25.432,25.3215,25.3294,237300.0
2008-08-18 15:35:00,32.07,32.1,32.03,32.04,139900.0,25.3294,25.3531,25.2978,25.3057,139900.0
2008-08-18 15:40:00,32.03,32.05,31.9,31.94,238100.0,25.2978,25.3136,25.1951,25.2267,238100.0
2008-08-18 15:45:00,31.94,32.0,31.93,31.98,167100.0,25.2267,25.2741,25.2188,25.2583,167100.0
2008-08-18 15:50:00,31.99,32.12,31.98,32.11,247500.0,25.2662,25.3689,25.2583,25.361,247500.0
2008-08-18 15:55:00,32.1,32.19,32.1,32.13,255200.0,25.3531,25.4241,25.3531,25.3767,255200.0
2008-08-19 09:30:00,31.97,32.13,31.59,31.74,362800.0,25.2504,25.3767,24.9502,25.0687,362800.0
2008-08-19 09:35:00,31.74,31.91,31.65,31.81,130600.0,25.0687,25.203,24.9976,25.124,130600.0
2008-08-19 09:40:00,31.82,31.86,31.63,31.7,242500.0,25.1319,25.1635,24.9818,25.0371,242500.0
2008-08-19 09:45:00,31.72,31.73,31.53,31.55,101400.0,25.0529,25.0608,24.9029,24.9187,101400.0
2008-08-19 09:50:00,31.53,31.53,31.34,31.5,144800.0,24.9029,24.9029,24.7528,24.8792,144800.0
2008-08-19 09:55:00,31.5,31.54,31.32,31.38,112800.0,24.8792,24.9108,24.737,24.7844,112800.0
2008-08-19 10:00:00,31.38,31.38,31.1,31.17,287200.0,24.7844,24.7844,24.5632,24.6185,287200.0
2008-08-19 10:05:00,31.16,31.27,31.13,31.25,185300.0,24.6106,24.6975,24.5869,24.6817,185300.0
2008-08-19 10:10:00,31.25,31.49,31.25,31.47,202900.0,24.6817,24.8713,24.6817,24.8555,202900.0
2008-08-19 10:15:00,31.48,31.53,31.38,31.47,128800.0,24.8634,24.9029,24.7844,24.8555,128800.0
2008-08-19 10:20:00,31.47,31.5,31.42,31.44,141400.0,24.8555,24.8792,24.816,24.8318,141400.0
2008-08-19 10:25:00,31.43,31.44,31.27,31.31,72900.0,24.8239,24.8318,24.6975,24.7291,72900.0
2008-08-19 10:30:00,31.32,31.38,31.23,31.25,63100.0,24.737,24.7844,24.6659,24.6817,63100.0
2008-08-19 10:35:00,31.24,31.26,31.12,31.15,71000.0,24.6738,24.6896,24.579,24.6027,71000.0
2008-08-19 10:40:00,31.16,31.16,31.02,31.02,114400.0,24.6106,24.6106,24.5001,24.5001,114400.0
2008-08-19 10:45:00,31.02,31.08,30.87,30.88,219900.0,24.5001,24.5474,24.3816,24.3895,219900.0
2008-08-19 10:50:00,30.87,30.9,30.71,30.71,230500.0,24.3816,24.4053,24.2552,24.2552,230500.0
2008-08-19 10:55:00,30.71,30.76,30.45,30.49,322900.0,24.2552,24.2947,24.0499,24.0815,322900.0
2008-08-19 11:00:00,30.48,30.55,30.39,30.39,275200.0,24.0736,24.1288,24.0025,24.0025,275200.0
2008-08-19 11:05:00,30.38,30.43,30.22,30.31,405300.0,23.9946,24.0341,23.8682,23.9393,405300.0
2008-08-19 11:10:00,30.31,30.37,30.22,30.27,315300.0,23.9393,23.9867,23.8682,23.9077,315300.0
2008-08-19 11:15:00,30.27,30.34,30.15,30.27,248200.0,23.9077,23.963,23.8129,23.9077,248200.0
2008-08-19 11:20:00,30.26,30.32,30.24,30.28,137000.0,23.8998,23.9472,23.884,23.9156,137000.0
2008-08-19 11:25:00,30.27,30.35,30.24,30.34,118700.0,23.9077,23.9709,23.884,23.963,118700.0
2008-08-19 11:30:00,30.33,30.44,30.3,30.34,267200.0,23.9551,24.042,23.9314,23.963,267200.0
2008-08-19 11:35:00,30.34,30.34,30.16,30.29,134000.0,23.963,23.963,23.8208,23.9235,134000.0
2008-08-19 11:40:00,30.28,30.32,30.26,30.26,74400.0,23.9156,23.9472,23.8998,23.8998,74400.0
2008-08-19 11:45:00,30.26,30.27,30.1,30.11,115400.0,23.8998,23.9077,23.7734,23.7813,115400.0
2008-08-19 11:50:00,30.12,30.16,29.98,30.0,339400.0,23.7892,23.8208,23.6786,23.6944,339400.0
2008-08-19 11:55:00,30.0,30.08,29.99,30.06,184400.0,23.6944,23.7576,23.6865,23.7418,184400.0
2008-08-19 12:00:00,30.06,30.15,30.05,30.12,266300.0,23.7418,23.8129,23.7339,23.7892,266300.0
2008-08-19 12:05:00,30.11,30.14,30.08,30.08,179700.0,23.7813,23.805,23.7576,23.7576,179700.0
2008-08-19 12:10:00,30.08,30.11,30.06,30.1,74600.0,23.7576,23.7813,23.7418,23.7734,74600.0
2008-08-19 12:15:00,30.1,30.11,30.03,30.1,161600.0,23.7734,23.7813,23.7181,23.7734,161600.0
2008-08-19 12:20:00,30.1,30.2,30.09,30.15,166400.0,23.7734,23.8524,23.7655,23.8129,166400.0
2008-08-19 12:25:00,30.16,30.18,30.11,30.16,139700.0,23.8208,23.8366,23.7813,23.8208,139700.0
2008-08-19 12:30:00,30.17,30.23,30.16,30.18,101600.0,23.8287,23.8761,23.8208,23.8366,101600.0
2008-08-19 12:35:00,30.19,30.27,30.18,30.27,232400.0,23.8445,23.9077,23.8366,23.9077,232400.0
2008-08-19 12:40:00,30.28,30.36,30.25,30.3,217600.0,23.9156,23.9788,23.8919,23.9314,217600.0
2008-08-19 12:45:00,30.3,30.31,30.24,30.31,126100.0,23.9314,23.9393,23.884,23.9393,126100.0
2008-08-19 12:50:00,30.3,30.41,30.27,30.41,87300.0,23.9314,24.0183,23.9077,24.0183,87300.0
2008-08-19 12:55:00,30.41,30.46,30.35,30.39,178300.0,24.0183,24.0578,23.9709,24.0025,178300.0
2008-08-19 13:00:00,30.4,30.46,30.4,30.44,71500.0,24.0104,24.0578,24.0104,24.042,71500.0
2008-08-19 13:05:00,30.43,30.46,30.42,30.45,76200.0,24.0341,24.0578,24.0262,24.0499,76200.0
2008-08-19 13:10:00,30.44,30.5,30.44,30.5,100200.0,24.042,24.0894,24.042,24.0894,100200.0
2008-08-19 13:15:00,30.5,30.5,30.33,30.33,103400.0,24.0894,24.0894,23.9551,23.9551,103400.0
2008-08-19 13:20:00,30.33,30.44,30.32,30.42,67500.0,23.9551,24.042,23.9472,24.0262,67500.0
2008-08-19 13:25:00,30.41,30.48,30.41,30.46,57800.0,24.0183,24.0736,24.0183,24.0578,57800.0
2008-08-19 13:30:00,30.47,30.54,30.46,30.52,166900.0,24.0657,24.1209,24.0578,24.1051,166900.0
2008-08-19 13:35:00,30.52,30.56,30.51,30.56,67300.0,24.1051,24.1367,24.0972,24.1367,67300.0
2008-08-19 13:40:00,30.56,30.61,30.55,30.55,84200.0,24.1367,24.1762,24.1288,24.1288,84200.0
2008-08-19 13:45:00,30.56,30.66,30.55,30.63,74900.0,24.1367,24.2157,24.1288,24.192,74900.0
2008-08-19 13:50:00,30.63,30.66,30.6,30.64,76200.0,24.192,24.2157,24.1683,24.1999,76200.0
2008-08-19 13:55:00,30.64,30.68,30.62,30.68,162100.0,24.1999,24.2315,24.1841,24.2315,162100.0
2008-08-19 14:00:00,30.68,30.7,30.65,30.66,81200.0,24.2315,24.2473,24.2078,24.2157,81200.0
2008-08-19 14:05:00,30.66,30.76,30.64,30.76,124000.0,24.2157,24.2947,24.1999,24.2947,124000.0
2008-08-19 14:10:00,30.75,30.78,30.72,30.78,118500.0,24.2868,24.3105,24.2631,24.3105,118500.0
2008-08-19 14:15:00,30.78,30.85,30.7,30.76,156200.0,24.3105,24.3658,24.2473,24.2947,156200.0
2008-08-19 14:20:00,30.75,30.85,30.72,30.8,118000.0,24.2868,24.3658,24.2631,24.3263,118000.0
2008-08-19 14:25:00,30.8,30.88,30.8,30.87,118300.0,24.3263,24.3895,24.3263,24.3816,118300.0
2008-08-19 14:30:00,30.88,30.88,30.84,30.87,71600.0,24.3895,24.3895,24.3579,24.3816,71600.0
2008-08-19 14:35:00,30.87,30.88,30.84,30.85,78000.0,24.3816,24.3895,24.3579,24.3658,78000.0
2008-08-19 14:40:00,30.86,30.87,30.8,30.85,127000.0,24.3737,24.3816,24.3263,24.3658,127000.0
2008-08-19 14:45:00,30.85,30.88,30.83,30.85,134400.0,24.3658,24.3895,24.35,24.3658,134400.0
2008-08-19 14:50:00,30.86,30.96,30.85,30.95,134400.0,24.3737,24.4527,24.3658,24.4448,134400.0
2008-08-19 14:55:00,30.96,30.97,30.92,30.92,98800.0,24.4527,24.4606,24.4211,24.4211,98800.0
2008-08-19 15:00:00,30.92,30.92,30.84,30.86,90400.0,24.4211,24.4211,24.3579,24.3737,90400.0
2008-08-19 15:05:00,30.85,30.89,30.85,30.86,91000.0,24.3658,24.3974,24.3658,24.3737,91000.0
2008-08-19 15:10:00,30.86,30.91,30.86,30.9,64800.0,24.3737,24.4132,24.3737,24.4053,64800.0
2008-08-19 15:15:00,30.9,30.91,30.87,30.9,63200.0,24.4053,24.4132,24.3816,24.4053,63200.0
2008-08-19 15:20:00,30.9,31.0,30.86,30.93,151100.0,24.4053,24.4843,24.3737,24.429,151100.0
2008-08-19 15:25:00,30.94,30.96,30.9,30.94,97500.0,24.4369,24.4527,24.4053,24.4369,97500.0
2008-08-19 15:30:00,30.94,31.0,30.93,30.99,243800.0,24.4369,24.4843,24.429,24.4764,243800.0
2008-08-19 15:35:00,30.99,31.0,30.89,30.9,186500.0,24.4764,24.4843,24.3974,24.4053,186500.0
2008-08-19 15:40:00,30.89,30.9,30.75,30.8,267700.0,24.3974,24.4053,24.2868,24.3263,267700.0
2008-08-19 15:45:00,30.8,30.83,30.75,30.76,159200.0,24.3263,24.35,24.2868,24.2947,159200.0
2008-08-19 15:50:00,30.75,30.86,30.75,30.86,200600.0,24.2868,24.3737,24.2868,24.3737,200600.0
2008-08-19 15:55:00,30.85,30.97,30.85,30.97,283100.0,24.3658,24.4606,24.3658,24.4606,283100.0
2008-08-20 09:30:00,30.95,30.95,30.61,30.63,86600.0,24.4448,24.4448,24.1762,24.192,86600.0
2008-08-20 09:35:00,30.62,30.67,30.44,30.64,95600.0,24.1841,24.2236,24.042,24.1999,95600.0
2008-08-20 09:40:00,30.64,30.64,30.4,30.43,60000.0,24.1999,24.1999,24.0104,24.0341,60000.0
2008-08-20 09:45:00,30.43,30.44,30.18,30.23,106400.0,24.0341,24.042,23.8366,23.8761,106400.0
2008-08-20 09:50:00,30.24,30.35,30.21,30.26,113500.0,23.884,23.9709,23.8603,23.8998,113500.0
2008-08-20 09:55:00,30.27,30.3,30.19,30.3,107100.0,23.9077,23.9314,23.8445,23.9314,107100.0
2008-08-20 10:00:00,30.28,30.41,30.26,30.4,132100.0,23.9156,24.0183,23.8998,24.0104,132100.0
2008-08-20 10:05:00,30.4,30.53,30.37,30.51,69000.0,24.0104,24.113,23.9867,24.0972,69000.0
2008-08-20 10:10:00,30.52,30.57,30.49,30.55,55800.0,24.1051,24.1446,24.0815,24.1288,55800.0
2008-08-20 10:15:00,30.55,30.65,30.5,30.6,55100.0,24.1288,24.2078,24.0894,24.1683,55100.0
2008-08-20 10:20:00,30.6,30.62,30.55,30.56,48400.0,24.1683,24.1841,24.1288,24.1367,48400.0
2008-08-20 10:25:00,30.55,30.58,30.45,30.46,43900.0,24.1288,24.1525,24.0499,24.0578,43900.0
2008-08-20 10:30:00,30.47,30.55,30.46,30.55,25400.0,24.0657,24.1288,24.0578,24.1288,25400.0
2008-08-20 10:35:00,30.55,30.7,30.55,30.69,54600.0,24.1288,24.2473,24.1288,24.2394,54600.0
2008-08-20 10:40:00,30.68,30.74,30.61,30.73,40700.0,24.2315,24.2789,24.1762,24.271,40700.0
2008-08-20 10:45:00,30.72,30.77,30.64,30.76,63100.0,24.2631,24.3026,24.1999,24.2947,63100.0
2008-08-20 10:50:00,30.75,30.91,30.75,30.91,63300.0,24.2868,24.4132,24.2868,24.4132,63300.0
2008-08-20 10:55:00,30.91,30.95,30.87,30.95,76000.0,24.4132,24.4448,24.3816,24.4448,76000.0
2008-08-20 11:00:00,30.93,30.95,30.75,30.75,49400.0,24.429,24.4448,24.2868,24.2868,49400.0
2008-08-20 11:05:00,30.76,30.78,30.72,30.73,41900.0,24.2947,24.3105,24.2631,24.271,41900.0
2008-08-20 11:10:00,30.75,30.77,30.68,30.68,98000.0,24.2868,24.3026,24.2315,24.2315,98000.0
2008-08-20 11:15:00,30.68,30.74,30.64,30.74,31000.0,24.2315,24.2789,24.1999,24.2789,31000.0
2008-08-20 11:20:00,30.73,30.8,30.71,30.8,29600.0,24.271,24.3263,24.2552,24.3263,29600.0
2008-08-20 11:25:00,30.79,30.8,30.7,30.76,73600.0,24.3184,24.3263,24.2473,24.2947,73600.0
2008-08-20 11:30:00,30.75,30.77,30.69,30.71,37900.0,24.2868,24.3026,24.2394,24.2552,37900.0
2008-08-20 11:35:00,30.73,30.73,30.56,30.64,47800.0,24.271,24.271,24.1367,24.1999,47800.0
2008-08-20 11:40:00,30.65,30.66,30.58,30.63,30500.0,24.2078,24.2157,24.1525,24.192,30500.0
2008-08-20 11:45:00,30.63,30.64,30.5,30.55,50300.0,24.192,24.1999,24.0894,24.1288,50300.0
2008-08-20 11:50:00,30.55,30.64,30.55,30.61,17600.0,24.1288,24.1999,24.1288,24.1762,17600.0
2008-08-20 11:55:00,30.61,30.64,30.53,30.54,38300.0,24.1762,24.1999,24.113,24.1209,38300.0
2008-08-20 12:00:00,30.54,30.55,30.47,30.47,70500.0,24.1209,24.1288,24.0657,24.0657,70500.0
2008-08-20 12:05:00,30.47,30.47,30.35,30.44,55100.0,24.0657,24.0657,23.9709,24.042,55100.0
2008-08-20 12:10:00,30.43,30.43,30.35,30.4,24500.0,24.0341,24.0341,23.9709,24.0104,24500.0
2008-08-20 12:15:00,30.4,30.46,30.38,30.39,29600.0,24.0104,24.0578,23.9946,24.0025,29600.0
2008-08-20 12:20:00,30.38,30.4,30.34,30.37,46700.0,23.9946,24.0104,23.963,23.9867,46700.0
2008-08-20 12:25:00,30.37,30.38,30.3,30.3,43100.0,23.9867,23.9946,23.9314,23.9314,43100.0
2008-08-20 12:30:00,30.3,30.32,30.22,30.23,42400.0,23.9314,23.9472,23.8682,23.8761,42400.0
2008-08-20 12:35:00,30.23,30.28,30.23,30.24,30900.0,23.8761,23.9156,23.8761,23.884,30900.0
2008-08-20 12:40:00,30.24,30.32,30.24,30.27,31200.0,23.884,23.9472,23.884,23.9077,31200.0
2008-08-20 12:45:00,30.26,30.27,30.17,30.17,33800.0,23.8998,23.9077,23.8287,23.8287,33800.0
2008-08-20 12:50:00,30.17,30.2,30.08,30.1,142500.0,23.8287,23.8524,23.7576,23.7734,142500.0
2008-08-20 12:55:00,30.1,30.17,30.08,30.14,65600.0,23.7734,23.8287,23.7576,23.805,65600.0
2008-08-20 13:00:00,30.13,30.2,30.12,30.19,40400.0,23.7971,23.8524,23.7892,23.8445,40400.0
2008-08-20 13:05:00,30.19,30.31,30.18,30.31,40700.0,23.8445,23.9393,23.8366,23.9393,40700.0
2008-08-20 13:10:00,30.31,30.32,30.27,30.3,44300.0,23.9393,23.9472,23.9077,23.9314,44300.0
2008-08-20 13:15:00,30.31,30.34,30.27,30.27,27800.0,23.9393,23.963,23.9077,23.9077,27800.0
2008-08-20 13:20:00,30.27,30.35,30.23,30.23,49500.0,23.9077,23.9709,23.8761,23.8761,49500.0
2008-08-20 13:25:00,30.23,30.26,30.14,30.22,64600.0,23.8761,23.8998,23.805,23.8682,64600.0
2008-08-20 13:30:00,30.21,30.26,30.21,30.25,32300.0,23.8603,23.8998,23.8603,23.8919,32300.0
2008-08-20 13:35:00,30.25,30.29,30.25,30.27,22600.0,23.8919,23.9235,23.8919,23.9077,22600.0
2008-08-20 13:40:00,30.27,30.28,30.24,30.25,42500.0,23.9077,23.9156,23.884,23.8919,42500.0
2008-08-20 13:45:00,30.24,30.26,30.22,30.25,81300.0,23.884,23.8998,23.8682,23.8919,81300.0
2008-08-20 13:50:00,30.25,30.25,30.15,30.2,65900.0,23.8919,23.8919,23.8129,23.8524,65900.0
2008-08-20 13:55:00,30.19,30.21,30.14,30.16,47100.0,23.8445,23.8603,23.805,23.8208,47100.0
2008-08-20 14:00:00,30.16,30.16,30.05,30.08,70400.0,23.8208,23.8208,23.7339,23.7576,70400.0
2008-08-20 14:05:00,30.07,30.08,29.99,30.01,85000.0,23.7497,23.7576,23.6865,23.7023,85000.0
2008-08-20 14:10:00,30.0,30.03,29.98,30.0,142700.0,23.6944,23.7181,23.6786,23.6944,142700.0
2008-08-20 14:15:00,30.0,30.01,29.89,29.92,123800.0,23.6944,23.7023,23.6076,23.6313,123800.0
2008-08-20 14:20:00,29.92,30.01,29.92,29.99,91100.0,23.6313,23.7023,23.6313,23.6865,91100.0
2008-08-20 14:25:00,29.99,30.06,29.97,30.01,99700.0,23.6865,23.7418,23.6707,23.7023,99700.0
2008-08-20 14:30:00,30.01,30.03,29.99,30.0,33600.0,23.7023,23.7181,23.6865,23.6944,33600.0
2008-08-20 14:35:00,30.02,30.05,29.97,29.98,51000.0,23.7102,23.7339,23.6707,23.6786,51000.0
2008-08-20 14:40:00,29.98,30.02,29.97,30.02,40400.0,23.6786,23.7102,23.6707,23.7102,40400.0
2008-08-20 14:45:00,30.02,30.05,29.94,29.95,56500.0,23.7102,23.7339,23.6471,23.655,56500.0
2008-08-20 14:50:00,29.95,30.05,29.91,30.05,57300.0,23.655,23.7339,23.6234,23.7339,57300.0
2008-08-20 14:55:00,30.05,30.07,30.02,30.05,64000.0,23.7339,23.7497,23.7102,23.7339,64000.0
2008-08-20 15:00:00,30.05,30.12,30.04,30.1,96800.0,23.7339,23.7892,23.726,23.7734,96800.0
2008-08-20 15:05:00,30.1,30.11,30.07,30.07,61700.0,23.7734,23.7813,23.7497,23.7497,61700.0
2008-08-20 15:10:00,30.07,30.1,30.03,30.08,99200.0,23.7497,23.7734,23.7181,23.7576,99200.0
2008-08-20 15:15:00,30.07,30.08,29.99,30.0,90300.0,23.7497,23.7576,23.6865,23.6944,90300.0
2008-08-20 15:20:00,30.0,30.04,29.95,30.0,100000.0,23.6944,23.726,23.655,23.6944,100000.0
2008-08-20 15:25:00,30.01,30.02,29.99,30.01,96700.0,23.7023,23.7102,23.6865,23.7023,96700.0
2008-08-20 15:30:00,30.01,30.01,29.95,29.98,131500.0,23.7023,23.7023,23.655,23.6786,131500.0
2008-08-20 15:35:00,29.99,30.05,29.95,30.01,248000.0,23.6865,23.7339,23.655,23.7023,248000.0
2008-08-20 15:40:00,30.01,30.15,29.95,30.11,343000.0,23.7023,23.8129,23.655,23.7813,343000.0
2008-08-20 15:45:00,30.12,30.19,30.1,30.18,274500.0,23.7892,23.8445,23.7734,23.8366,274500.0
2008-08-20 15:50:00,30.19,30.23,30.13,30.21,307100.0,23.8445,23.8761,23.7971,23.8603,307100.0
2008-08-20 15:55:00,30.21,30.29,30.21,30.26,382500.0,23.8603,23.9235,23.8603,23.8998,382500.0
2008-08-21 09:30:00,30.1,30.18,29.9,30.07,216300.0,23.7734,23.8366,23.6155,23.7497,216300.0
2008-08-21 09:35:00,30.07,30.07,29.9,30.04,247800.0,23.7497,23.7497,23.6155,23.726,247800.0
2008-08-21 09:40:00,30.05,30.12,30.01,30.12,323500.0,23.7339,23.7892,23.7023,23.7892,323500.0
2008-08-21 09:45:00,30.12,30.13,29.9,29.91,128400.0,23.7892,23.7971,23.6155,23.6234,128400.0
2008-08-21 09:50:00,29.9,30.02,29.89,29.99,75800.0,23.6155,23.7102,23.6076,23.6865,75800.0
2008-08-21 09:55:00,30.0,30.01,29.94,29.99,100000.0,23.6944,23.7023,23.6471,23.6865,100000.0
2008-08-21 10:00:00,29.99,30.09,29.92,30.05,153000.0,23.6865,23.7655,23.6313,23.7339,153000.0
2008-08-21 10:05:00,30.05,30.05,29.85,29.9,98400.0,23.7339,23.7339,23.576,23.6155,98400.0
2008-08-21 10:10:00,29.9,30.0,29.9,29.99,57300.0,23.6155,23.6944,23.6155,23.6865,57300.0
2008-08-21 10:15:00,30.0,30.13,29.99,30.11,100900.0,23.6944,23.7971,23.6865,23.7813,100900.0
2008-08-21 10:20:00,30.12,30.29,30.12,30.23,153300.0,23.7892,23.9235,23.7892,23.8761,153300.0
2008-08-21 10:25:00,30.25,30.35,30.24,30.35,83100.0,23.8919,23.9709,23.884,23.9709,83100.0
2008-08-21 10:30:00,30.35,30.4,30.23,30.24,146200.0,23.9709,24.0104,23.8761,23.884,146200.0
2008-08-21 10:35:00,30.24,30.26,30.16,30.17,107300.0,23.884,23.8998,23.8208,23.8287,107300.0
2008-08-21 10:40:00,30.17,30.19,29.98,29.98,111400.0,23.8287,23.8445,23.6786,23.6786,111400.0
2008-08-21 10:45:00,29.99,30.08,29.98,30.06,48200.0,23.6865,23.7576,23.6786,23.7418,48200.0
2008-08-21 10:50:00,30.06,30.13,30.03,30.08,57400.0,23.7418,23.7971,23.7181,23.7576,57400.0
2008-08-21 10:55:00,30.08,30.2,30.04,30.19,47000.0,23.7576,23.8524,23.726,23.8445,47000.0
2008-08-21 11:00:00,30.2,30.22,30.07,30.13,62800.0,23.8524,23.8682,23.7497,23.7971,62800.0
2008-08-21 11:05:00,30.13,30.13,30.0,30.04,40700.0,23.7971,23.7971,23.6944,23.726,40700.0
2008-08-21 11:10:00,30.04,30.16,30.04,30.15,30600.0,23.726,23.8208,23.726,23.8129,30600.0
2008-08-21 11:15:00,30.15,30.24,30.08,30.22,73800.0,23.8129,23.884,23.7576,23.8682,73800.0
2008-08-21 11:20:00,30.22,30.35,30.22,30.3,48300.0,23.8682,23.9709,23.8682,23.9314,48300.0
2008-08-21 11:25:00,30.31,30.5,30.31,30.46,109100.0,23.9393,24.0894,23.9393,24.0578,109100.0
2008-08-21 11:30:00,30.46,30.48,30.39,30.45,74900.0,24.0578,24.0736,24.0025,24.0499,74900.0
2008-08-21 11:35:00,30.46,30.52,30.43,30.46,36900.0,24.0578,24.1051,24.0341,24.0578,36900.0
2008-08-21 11:40:00,30.45,30.62,30.45,30.61,49600.0,24.0499,24.1841,24.0499,24.1762,49600.0
2008-08-21 11:45:00,30.6,30.73,30.57,30.61,77100.0,24.1683,24.271,24.1446,24.1762,77100.0
2008-08-21 11:50:00,30.61,30.65,30.55,30.64,33300.0,24.1762,24.2078,24.1288,24.1999,33300.0
2008-08-21 11:55:00,30.64,30.67,30.55,30.59,59600.0,24.1999,24.2236,24.1288,24.1604,59600.0
2008-08-21 12:00:00,30.59,30.71,30.59,30.71,35900.0,24.1604,24.2552,24.1604,24.2552,35900.0
2008-08-21 12:05:00,30.71,30.71,30.65,30.66,27300.0,24.2552,24.2552,24.2078,24.2157,27300.0
2008-08-21 12:10:00,30.66,30.67,30.59,30.59,46400.0,24.2157,24.2236,24.1604,24.1604,46400.0
2008-08-21 12:15:00,30.59,30.64,30.59,30.6,46800.0,24.1604,24.1999,24.1604,24.1683,46800.0
2008-08-21 12:20:00,30.6,30.6,30.53,30.53,23600.0,24.1683,24.1683,24.113,24.113,23600.0
2008-08-21 12:25:00,30.52,30.53,30.48,30.48,20500.0,24.1051,24.113,24.0736,24.0736,20500.0
2008-08-21 12:30:00,30.48,30.51,30.43,30.43,40800.0,24.0736,24.0972,24.0341,24.0341,40800.0
2008-08-21 12:35:00,30.44,30.47,30.43,30.43,35400.0,24.042,24.0657,24.0341,24.0341,35400.0
2008-08-21 12:40:00,30.43,30.44,30.35,30.37,49000.0,24.0341,24.042,23.9709,23.9867,49000.0
2008-08-21 12:45:00,30.37,30.39,30.34,30.39,29400.0,23.9867,24.0025,23.963,24.0025,29400.0
2008-08-21 12:50:00,30.39,30.45,30.38,30.39,80700.0,24.0025,24.0499,23.9946,24.0025,80700.0
2008-08-21 12:55:00,30.39,30.4,30.32,30.32,47500.0,24.0025,24.0104,23.9472,23.9472,47500.0
2008-08-21 13:00:00,30.32,30.38,30.32,30.34,42100.0,23.9472,23.9946,23.9472,23.963,42100.0
2008-08-21 13:05:00,30.34,30.36,30.3,30.35,43400.0,23.963,23.9788,23.9314,23.9709,43400.0
2008-08-21 13:10:00,30.35,30.4,30.29,30.39,48000.0,23.9709,24.0104,23.9235,24.0025,48000.0
2008-08-21 13:15:00,30.39,30.4,30.34,30.35,41100.0,24.0025,24.0104,23.963,23.9709,41100.0
2008-08-21 13:20:00,30.35,30.39,30.34,30.37,23100.0,23.9709,24.0025,23.963,23.9867,23100.0
2008-08-21 13:25:00,30.37,30.38,30.3,30.33,25400.0,23.9867,23.9946,23.9314,23.9551,25400.0
2008-08-21 13:30:00,30.32,30.33,30.31,30.31,15200.0,23.9472,23.9551,23.9393,23.9393,15200.0
2008-08-21 13:35:00,30.31,30.44,30.31,30.44,50700.0,23.9393,24.042,23.9393,24.042,50700.0
2008-08-21 13:40:00,30.44,30.44,30.34,30.34,40300.0,24.042,24.042,23.963,23.963,40300.0
2008-08-21 13:45:00,30.34,30.37,30.3,30.34,31900.0,23.963,23.9867,23.9314,23.963,31900.0
2008-08-21 13:50:00,30.34,30.35,30.25,30.27,45300.0,23.963,23.9709,23.8919,23.9077,45300.0
2008-08-21 13:55:00,30.28,30.33,30.27,30.31,26000.0,23.9156,23.9551,23.9077,23.9393,26000.0
2008-08-21 14:00:00,30.3,30.34,30.28,30.33,50800.0,23.9314,23.963,23.9156,23.9551,50800.0
2008-08-21 14:05:00,30.34,30.34,30.29,30.31,29900.0,23.963,23.963,23.9235,23.9393,29900.0
2008-08-21 14:10:00,30.31,30.44,30.31,30.43,54400.0,23.9393,24.042,23.9393,24.0341,54400.0
2008-08-21 14:15:00,30.44,30.45,30.4,30.41,32700.0,24.042,24.0499,24.0104,24.0183,32700.0
2008-08-21 14:20:00,30.41,30.41,30.37,30.4,19200.0,24.0183,24.0183,23.9867,24.0104,19200.0
2008-08-21 14:25:00,30.41,30.48,30.4,30.45,54600.0,24.0183,24.0736,24.0104,24.0499,54600.0
2008-08-21 14:30:00,30.45,30.57,30.45,30.56,36000.0,24.0499,24.1446,24.0499,24.1367,36000.0
2008-08-21 14:35:00,30.55,30.59,30.55,30.55,27900.0,24.1288,24.1604,24.1288,24.1288,27900.0
2008-08-21 14:40:00,30.54,30.6,30.52,30.59,61000.0,24.1209,24.1683,24.1051,24.1604,61000.0
2008-08-21 14:45:00,30.59,30.62,30.53,30.54,55800.0,24.1604,24.1841,24.113,24.1209,55800.0
2008-08-21 14:50:00,30.55,30.55,30.47,30.47,82500.0,24.1288,24.1288,24.0657,24.0657,82500.0
2008-08-21 14:55:00,30.47,30.48,30.44,30.45,29100.0,24.0657,24.0736,24.042,24.0499,29100.0
2008-08-21 15:00:00,30.45,30.5,30.42,30.44,64800.0,24.0499,24.0894,24.0262,24.042,64800.0
2008-08-21 15:05:00,30.44,30.45,30.37,30.38,62500.0,24.042,24.0499,23.9867,23.9946,62500.0
2008-08-21 15:10:00,30.37,30.53,30.37,30.45,51500.0,23.9867,24.113,23.9867,24.0499,51500.0
2008-08-21 15:15:00,30.45,30.49,30.45,30.45,38900.0,24.0499,24.0815,24.0499,24.0499,38900.0
2008-08-21 15:20:00,30.44,30.47,30.41,30.45,76200.0,24.042,24.0657,24.0183,24.0499,76200.0
2008-08-21 15:25:00,30.45,30.46,30.39,30.39,79500.0,24.0499,24.0578,24.0025,24.0025,79500.0
2008-08-21 15:30:00,30.39,30.4,30.34,30.36,135900.0,24.0025,24.0104,23.963,23.9788,135900.0
2008-08-21 15:35:00,30.36,30.36,30.3,30.31,147700.0,23.9788,23.9788,23.9314,23.9393,147700.0
2008-08-21 15:40:00,30.31,30.39,30.3,30.36,99400.0,23.9393,24.0025,23.9314,23.9788,99400.0
2008-08-21 15:45:00,30.37,30.38,30.33,30.34,120000.0,23.9867,23.9946,23.9551,23.963,120000.0
2008-08-21 15:50:00,30.35,30.37,30.34,30.36,112700.0,23.9709,23.9867,23.963,23.9788,112700.0
2008-08-21 15:55:00,30.35,30.37,30.28,30.3,313800.0,23.9709,23.9867,23.9156,23.9314,313800.0
2008-08-22 09:30:00,30.46,30.46,30.15,30.15,331700.0,24.0578,24.0578,23.8129,23.8129,331700.0
2008-08-22 09:35:00,30.15,30.28,30.11,30.22,96900.0,23.8129,23.9156,23.7813,23.8682,96900.0
2008-08-22 09:40:00,30.2,30.37,30.19,30.3,125600.0,23.8524,23.9867,23.8445,23.9314,125600.0
2008-08-22 09:45:00,30.3,30.45,30.29,30.45,139600.0,23.9314,24.0499,23.9235,24.0499,139600.0
2008-08-22 09:50:00,30.45,30.45,30.34,30.37,159500.0,24.0499,24.0499,23.963,23.9867,159500.0
2008-08-22 09:55:00,30.37,30.43,30.19,30.23,249500.0,23.9867,24.0341,23.8445,23.8761,249500.0
2008-08-22 10:00:00,30.24,30.33,30.15,30.16,139800.0,23.884,23.9551,23.8129,23.8208,139800.0
2008-08-22 10:05:00,30.16,30.31,30.12,30.21,113600.0,23.8208,23.9393,23.7892,23.8603,113600.0
2008-08-22 10:10:00,30.23,30.28,30.18,30.27,53700.0,23.8761,23.9156,23.8366,23.9077,53700.0
2008-08-22 10:15:00,30.27,30.33,30.27,30.33,82000.0,23.9077,23.9551,23.9077,23.9551,82000.0
2008-08-22 10:20:00,30.32,30.36,30.3,30.34,58700.0,23.9472,23.9788,23.9314,23.963,58700.0
2008-08-22 10:25:00,30.33,30.52,30.33,30.52,91300.0,23.9551,24.1051,23.9551,24.1051,91300.0
2008-08-22 10:30:00,30.52,30.57,30.46,30.48,114500.0,24.1051,24.1446,24.0578,24.0736,114500.0
2008-08-22 10:35:00,30.49,30.57,30.48,30.53,51100.0,24.0815,24.1446,24.0736,24.113,51100.0
2008-08-22 10:40:00,30.53,30.58,30.52,30.58,79000.0,24.113,24.1525,24.1051,24.1525,79000.0
2008-08-22 10:45:00,30.58,30.63,30.56,30.58,101400.0,24.1525,24.192,24.1367,24.1525,101400.0
2008-08-22 10:50:00,30.58,30.62,30.49,30.5,70700.0,24.1525,24.1841,24.0815,24.0894,70700.0
2008-08-22 10:55:00,30.49,30.55,30.47,30.51,64000.0,24.0815,24.1288,24.0657,24.0972,64000.0
2008-08-22 11:00:00,30.5,30.57,30.5,30.53,46900.0,24.0894,24.1446,24.0894,24.113,46900.0
2008-08-22 11:05:00,30.55,30.55,30.5,30.51,53500.0,24.1288,24.1288,24.0894,24.0972,53500.0
2008-08-22 11:10:00,30.51,30.55,30.47,30.48,60800.0,24.0972,24.1288,24.0657,24.0736,60800.0
2008-08-22 11:15:00,30.48,30.5,30.48,30.5,22500.0,24.0736,24.0894,24.0736,24.0894,22500.0
2008-08-22 11:20:00,30.5,30.57,30.49,30.56,92500.0,24.0894,24.1446,24.0815,24.1367,92500.0
2008-08-22 11:25:00,30.57,30.58,30.56,30.57,60300.0,24.1446,24.1525,24.1367,24.1446,60300.0
2008-08-22 11:30:00,30.58,30.61,30.57,30.59,103800.0,24.1525,24.1762,24.1446,24.1604,103800.0
2008-08-22 11:35:00,30.59,30.66,30.59,30.6,57100.0,24.1604,24.2157,24.1604,24.1683,57100.0
2008-08-22 11:40:00,30.6,30.64,30.57,30.59,207800.0,24.1683,24.1999,24.1446,24.1604,207800.0
2008-08-22 11:45:00,30.59,30.6,30.56,30.58,44300.0,24.1604,24.1683,24.1367,24.1525,44300.0
2008-08-22 11:50:00,30.58,30.6,30.57,30.58,31700.0,24.1525,24.1683,24.1446,24.1525,31700.0
2008-08-22 11:55:00,30.57,30.57,30.48,30.49,84200.0,24.1446,24.1446,24.0736,24.0815,84200.0
2008-08-22 12:00:00,30.49,30.49,30.4,30.4,41100.0,24.0815,24.0815,24.0104,24.0104,41100.0
2008-08-22 12:05:00,30.4,30.4,30.31,30.31,37800.0,24.0104,24.0104,23.9393,23.9393,37800.0
2008-08-22 12:10:00,30.32,30.32,30.24,30.24,81000.0,23.9472,23.9472,23.884,23.884,81000.0
2008-08-22 12:15:00,30.24,30.26,30.17,30.18,92400.0,23.884,23.8998,23.8287,23.8366,92400.0
2008-08-22 12:20:00,30.17,30.25,30.17,30.24,42000.0,23.8287,23.8919,23.8287,23.884,42000.0
2008-08-22 12:25:00,30.23,30.26,30.23,30.25,34400.0,23.8761,23.8998,23.8761,23.8919,34400.0
2008-08-22 12:30:00,30.25,30.26,30.22,30.25,102200.0,23.8919,23.8998,23.8682,23.8919,102200.0
2008-08-22 12:35:00,30.24,30.26,30.22,30.24,37700.0,23.884,23.8998,23.8682,23.884,37700.0
2008-08-22 12:40:00,30.24,30.25,30.23,30.24,56000.0,23.884,23.8919,23.8761,23.884,56000.0
2008-08-22 12:45:00,30.24,30.24,30.2,30.21,42300.0,23.884,23.884,23.8524,23.8603,42300.0
2008-08-22 12:50:00,30.21,30.22,30.17,30.22,109900.0,23.8603,23.8682,23.8287,23.8682,109900.0
2008-08-22 12:55:00,30.23,30.26,30.22,30.25,56200.0,23.8761,23.8998,23.8682,23.8919,56200.0
2008-08-22 13:00:00,30.25,30.42,30.24,30.41,77500.0,23.8919,24.0262,23.884,24.0183,77500.0
2008-08-22 13:05:00,30.4,30.46,30.4,30.45,59000.0,24.0104,24.0578,24.0104,24.0499,59000.0
2008-08-22 13:10:00,30.46,30.57,30.45,30.54,63700.0,24.0578,24.1446,24.0499,24.1209,63700.0
2008-08-22 13:15:00,30.54,30.57,30.53,30.55,38300.0,24.1209,24.1446,24.113,24.1288,38300.0
2008-08-22 13:20:00,30.55,30.58,30.55,30.57,76400.0,24.1288,24.1525,24.1288,24.1446,76400.0
2008-08-22 13:25:00,30.56,30.57,30.51,30.51,71200.0,24.1367,24.1446,24.0972,24.0972,71200.0
2008-08-22 13:30:00,30.51,30.52,30.45,30.45,93000.0,24.0972,24.1051,24.0499,24.0499,93000.0
2008-08-22 13:35:00,30.46,30.49,30.41,30.49,55700.0,24.0578,24.0815,24.0183,24.0815,55700.0
2008-08-22 13:40:00,30.48,30.57,30.48,30.56,48100.0,24.0736,24.1446,24.0736,24.1367,48100.0
2008-08-22 13:45:00,30.56,30.59,30.52,30.59,55600.0,24.1367,24.1604,24.1051,24.1604,55600.0
2008-08-22 13:50:00,30.59,30.6,30.56,30.58,73200.0,24.1604,24.1683,24.1367,24.1525,73200.0
2008-08-22 13:55:00,30.59,30.62,30.58,30.6,83500.0,24.1604,24.1841,24.1525,24.1683,83500.0
2008-08-22 14:00:00,30.61,30.61,30.53,30.53,74000.0,24.1762,24.1762,24.113,24.113,74000.0
2008-08-22 14:05:00,30.53,30.59,30.53,30.59,52700.0,24.113,24.1604,24.113,24.1604,52700.0
2008-08-22 14:10:00,30.59,30.6,30.56,30.57,36100.0,24.1604,24.1683,24.1367,24.1446,36100.0
2008-08-22 14:15:00,30.57,30.61,30.57,30.59,78800.0,24.1446,24.1762,24.1446,24.1604,78800.0
2008-08-22 14:20:00,30.59,30.66,30.59,30.65,160300.0,24.1604,24.2157,24.1604,24.2078,160300.0
2008-08-22 14:25:00,30.65,30.65,30.59,30.6,87000.0,24.2078,24.2078,24.1604,24.1683,87000.0
2008-08-22 14:30:00,30.61,30.63,30.58,30.62,59600.0,24.1762,24.192,24.1525,24.1841,59600.0
2008-08-22 14:35:00,30.6,30.62,30.6,30.62,47900.0,24.1683,24.1841,24.1683,24.1841,47900.0
2008-08-22 14:40:00,30.62,30.68,30.58,30.59,112900.0,24.1841,24.2315,24.1525,24.1604,112900.0
2008-08-22 14:45:00,30.59,30.59,30.5,30.52,53600.0,24.1604,24.1604,24.0894,24.1051,53600.0
2008-08-22 14:50:00,30.51,30.52,30.49,30.5,72600.0,24.0972,24.1051,24.0815,24.0894,72600.0
2008-08-22 14:55:00,30.5,30.51,30.49,30.51,28900.0,24.0894,24.0972,24.0815,24.0972,28900.0
2008-08-22 15:00:00,30.5,30.58,30.5,30.53,45300.0,24.0894,24.1525,24.0894,24.113,45300.0
2008-08-22 15:05:00,30.54,30.59,30.53,30.58,25100.0,24.1209,24.1604,24.113,24.1525,25100.0
2008-08-22 15:10:00,30.58,30.64,30.58,30.61,61400.0,24.1525,24.1999,24.1525,24.1762,61400.0
2008-08-22 15:15:00,30.61,30.66,30.59,30.62,64600.0,24.1762,24.2157,24.1604,24.1841,64600.0
2008-08-22 15:20:00,30.63,30.65,30.62,30.63,136800.0,24.192,24.2078,24.1841,24.192,136800.0
2008-08-22 15:25:00,30.64,30.64,30.63,30.63,42100.0,24.1999,24.1999,24.192,24.192,42100.0
2008-08-22 15:30:00,30.64,30.68,30.63,30.67,92400.0,24.1999,24.2315,24.192,24.2236,92400.0
2008-08-22 15:35:00,30.67,30.72,30.66,30.66,100500.0,24.2236,24.2631,24.2157,24.2157,100500.0
2008-08-22 15:40:00,30.67,30.67,30.64,30.65,66600.0,24.2236,24.2236,24.1999,24.2078,66600.0
2008-08-22 15:45:00,30.65,30.69,30.65,30.69,51300.0,24.2078,24.2394,24.2078,24.2394,51300.0
2008-08-22 15:50:00,30.68,30.69,30.65,30.66,106100.0,24.2315,24.2394,24.2078,24.2157,106100.0
2008-08-22 15:55:00,30.65,30.66,30.58,30.63,238700.0,24.2078,24.2157,24.1525,24.192,238700.0
2008-08-25 09:30:00,30.6,30.7,30.5,30.59,77800.0,24.1683,24.2473,24.0894,24.1604,77800.0
2008-08-25 09:35:00,30.61,30.62,30.33,30.45,99400.0,24.1762,24.1841,23.9551,24.0499,99400.0
2008-08-25 09:40:00,30.45,30.45,30.22,30.24,118900.0,24.0499,24.0499,23.8682,23.884,118900.0
2008-08-25 09:45:00,30.23,30.23,30.05,30.15,102300.0,23.8761,23.8761,23.7339,23.8129,102300.0
2008-08-25 09:50:00,30.14,30.16,29.94,29.99,105300.0,23.805,23.8208,23.6471,23.6865,105300.0
2008-08-25 09:55:00,29.99,30.05,29.95,30.0,78600.0,23.6865,23.7339,23.655,23.6944,78600.0
2008-08-25 10:00:00,30.02,30.15,29.98,29.98,167200.0,23.7102,23.8129,23.6786,23.6786,167200.0
2008-08-25 10:05:00,29.99,30.06,29.95,29.96,81900.0,23.6865,23.7418,23.655,23.6629,81900.0
2008-08-25 10:10:00,29.95,30.03,29.95,29.96,65400.0,23.655,23.7181,23.655,23.6629,65400.0
2008-08-25 10:15:00,29.96,30.01,29.96,29.99,49400.0,23.6629,23.7023,23.6629,23.6865,49400.0
2008-08-25 10:20:00,29.98,30.07,29.98,30.05,74800.0,23.6786,23.7497,23.6786,23.7339,74800.0
2008-08-25 10:25:00,30.06,30.13,30.05,30.1,39600.0,23.7418,23.7971,23.7339,23.7734,39600.0
2008-08-25 10:30:00,30.11,30.23,30.1,30.23,66300.0,23.7813,23.8761,23.7734,23.8761,66300.0
2008-08-25 10:35:00,30.23,30.29,30.21,30.21,81500.0,23.8761,23.9235,23.8603,23.8603,81500.0
2008-08-25 10:40:00,30.22,30.26,30.19,30.19,53400.0,23.8682,23.8998,23.8445,23.8445,53400.0
2008-08-25 10:45:00,30.19,30.19,30.0,30.03,53300.0,23.8445,23.8445,23.6944,23.7181,53300.0
2008-08-25 10:50:00,30.02,30.02,29.95,29.97,67600.0,23.7102,23.7102,23.655,23.6707,67600.0
2008-08-25 10:55:00,29.98,30.01,29.95,30.0,36400.0,23.6786,23.7023,23.655,23.6944,36400.0
2008-08-25 11:00:00,30.0,30.0,29.95,30.0,62000.0,23.6944,23.6944,23.655,23.6944,62000.0
2008-08-25 11:05:00,29.99,30.03,29.98,30.01,36700.0,23.6865,23.7181,23.6786,23.7023,36700.0
2008-08-25 11:10:00,30.01,30.03,29.92,29.92,87800.0,23.7023,23.7181,23.6313,23.6313,87800.0
2008-08-25 11:15:00,29.92,29.98,29.9,29.96,66700.0,23.6313,23.6786,23.6155,23.6629,66700.0
2008-08-25 11:20:00,29.97,30.0,29.95,29.96,66000.0,23.6707,23.6944,23.655,23.6629,66000.0
2008-08-25 11:25:00,29.98,30.07,29.96,30.0,60900.0,23.6786,23.7497,23.6629,23.6944,60900.0
2008-08-25 11:30:00,30.0,30.0,29.97,30.0,39700.0,23.6944,23.6944,23.6707,23.6944,39700.0
2008-08-25 11:35:00,30.0,30.0,29.95,29.96,45700.0,23.6944,23.6944,23.655,23.6629,45700.0
2008-08-25 11:40:00,29.96,29.96,29.92,29.93,43500.0,23.6629,23.6629,23.6313,23.6392,43500.0
2008-08-25 11:45:00,29.93,29.93,29.89,29.9,29100.0,23.6392,23.6392,23.6076,23.6155,29100.0
2008-08-25 11:50:00,29.9,29.91,29.83,29.83,63400.0,23.6155,23.6234,23.5602,23.5602,63400.0
2008-08-25 11:55:00,29.83,29.84,29.64,29.65,152100.0,23.5602,23.5681,23.4101,23.418,152100.0
2008-08-25 12:00:00,29.65,29.71,29.63,29.67,71700.0,23.418,23.4654,23.4022,23.4338,71700.0
2008-08-25 12:05:00,29.67,29.68,29.64,29.66,71800.0,23.4338,23.4417,23.4101,23.4259,71800.0
2008-08-25 12:10:00,29.66,29.68,29.6,29.68,52900.0,23.4259,23.4417,23.3785,23.4417,52900.0
2008-08-25 12:15:00,29.68,29.69,29.59,29.6,73300.0,23.4417,23.4496,23.3706,23.3785,73300.0
2008-08-25 12:20:00,29.61,29.62,29.51,29.53,65200.0,23.3864,23.3943,23.3074,23.3232,65200.0
2008-08-25 12:25:00,29.53,29.54,29.42,29.44,122900.0,23.3232,23.3311,23.2364,23.2521,122900.0
2008-08-25 12:30:00,29.44,29.47,29.38,29.4,82100.0,23.2521,23.2758,23.2048,23.2206,82100.0
2008-08-25 12:35:00,29.4,29.52,29.4,29.52,59700.0,23.2206,23.3153,23.2206,23.3153,59700.0
2008-08-25 12:40:00,29.52,29.56,29.5,29.54,48200.0,23.3153,23.3469,23.2995,23.3311,48200.0
2008-08-25 12:45:00,29.54,29.55,29.45,29.46,44000.0,23.3311,23.339,23.26,23.2679,44000.0
2008-08-25 12:50:00,29.46,29.54,29.45,29.5,61200.0,23.2679,23.3311,23.26,23.2995,61200.0
2008-08-25 12:55:00,29.51,29.61,29.49,29.58,49200.0,23.3074,23.3864,23.2916,23.3627,49200.0
2008-08-25 13:00:00,29.59,29.63,29.57,29.59,47300.0,23.3706,23.4022,23.3548,23.3706,47300.0
2008-08-25 13:05:00,29.59,29.59,29.54,29.55,32100.0,23.3706,23.3706,23.3311,23.339,32100.0
2008-08-25 13:10:00,29.54,29.55,29.5,29.5,49900.0,23.3311,23.339,23.2995,23.2995,49900.0
2008-08-25 13:15:00,29.5,29.55,29.5,29.5,122400.0,23.2995,23.339,23.2995,23.2995,122400.0
2008-08-25 13:20:00,29.51,29.53,29.5,29.53,34400.0,23.3074,23.3232,23.2995,23.3232,34400.0
2008-08-25 13:25:00,29.52,29.6,29.52,29.56,62300.0,23.3153,23.3785,23.3153,23.3469,62300.0
2008-08-25 13:30:00,29.56,29.58,29.55,29.57,32400.0,23.3469,23.3627,23.339,23.3548,32400.0
2008-08-25 13:35:00,29.56,29.58,29.56,29.56,26700.0,23.3469,23.3627,23.3469,23.3469,26700.0
2008-08-25 13:40:00,29.56,29.62,29.56,29.6,53900.0,23.3469,23.3943,23.3469,23.3785,53900.0
2008-08-25 13:45:00,29.61,29.66,29.6,29.65,51500.0,23.3864,23.4259,23.3785,23.418,51500.0
2008-08-25 13:50:00,29.64,29.65,29.6,29.61,27200.0,23.4101,23.418,23.3785,23.3864,27200.0
2008-08-25 13:55:00,29.61,29.62,29.58,29.59,35100.0,23.3864,23.3943,23.3627,23.3706,35100.0
2008-08-25 14:00:00,29.59,29.6,29.53,29.53,67100.0,23.3706,23.3785,23.3232,23.3232,67100.0
2008-08-25 14:05:00,29.53,29.56,29.53,29.54,42600.0,23.3232,23.3469,23.3232,23.3311,42600.0
2008-08-25 14:10:00,29.54,29.57,29.54,29.56,34000.0,23.3311,23.3548,23.3311,23.3469,34000.0
2008-08-25 14:15:00,29.56,29.6,29.55,29.58,45300.0,23.3469,23.3785,23.339,23.3627,45300.0
2008-08-25 14:20:00,29.58,29.59,29.56,29.56,41400.0,23.3627,23.3706,23.3469,23.3469,41400.0
2008-08-25 14:25:00,29.56,29.57,29.5,29.51,76000.0,23.3469,23.3548,23.2995,23.3074,76000.0
2008-08-25 14:30:00,29.5,29.51,29.5,29.51,22900.0,23.2995,23.3074,23.2995,23.3074,22900.0
2008-08-25 14:35:00,29.51,29.51,29.45,29.46,52800.0,23.3074,23.3074,23.26,23.2679,52800.0
2008-08-25 14:40:00,29.45,29.53,29.45,29.52,46400.0,23.26,23.3232,23.26,23.3153,46400.0
2008-08-25 14:45:00,29.52,29.57,29.51,29.51,58600.0,23.3153,23.3548,23.3074,23.3074,58600.0
2008-08-25 14:50:00,29.51,29.53,29.48,29.48,36500.0,23.3074,23.3232,23.2837,23.2837,36500.0
2008-08-25 14:55:00,29.48,29.49,29.36,29.41,84000.0,23.2837,23.2916,23.189,23.2285,84000.0
2008-08-25 15:00:00,29.41,29.41,29.37,29.4,59000.0,23.2285,23.2285,23.1969,23.2206,59000.0
2008-08-25 15:05:00,29.39,29.4,29.28,29.33,164700.0,23.2127,23.2206,23.1258,23.1653,164700.0
2008-08-25 15:10:00,29.33,29.33,29.25,29.26,104400.0,23.1653,23.1653,23.1021,23.11,104400.0
2008-08-25 15:15:00,29.26,29.34,29.25,29.28,105700.0,23.11,23.1732,23.1021,23.1258,105700.0
2008-08-25 15:20:00,29.28,29.32,29.27,29.31,95200.0,23.1258,23.1574,23.1179,23.1495,95200.0
2008-08-25 15:25:00,29.31,29.32,29.21,29.24,107300.0,23.1495,23.1574,23.0705,23.0942,107300.0
2008-08-25 15:30:00,29.24,29.27,29.22,29.26,108900.0,23.0942,23.1179,23.0784,23.11,108900.0
2008-08-25 15:35:00,29.26,29.3,29.26,29.26,195800.0,23.11,23.1416,23.11,23.11,195800.0
2008-08-25 15:40:00,29.26,29.26,29.16,29.22,203000.0,23.11,23.11,23.031,23.0784,203000.0
2008-08-25 15:45:00,29.22,29.28,29.2,29.23,230400.0,23.0784,23.1258,23.0626,23.0863,230400.0
2008-08-25 15:50:00,29.22,29.32,29.21,29.31,224500.0,23.0784,23.1574,23.0705,23.1495,224500.0
2008-08-25 15:55:00,29.32,29.4,29.31,29.34,324800.0,23.1574,23.2206,23.1495,23.1732,324800.0
2008-08-26 09:30:00,29.3,29.3,29.1,29.12,111100.0,23.1416,23.1416,22.9836,22.9994,111100.0
2008-08-26 09:35:00,29.12,29.14,29.01,29.03,109700.0,22.9994,23.0152,22.9125,22.9283,109700.0
2008-08-26 09:40:00,29.04,29.42,29.02,29.42,71000.0,22.9362,23.2364,22.9204,23.2364,71000.0
2008-08-26 09:45:00,29.44,29.45,29.29,29.35,106600.0,23.2521,23.26,23.1337,23.1811,106600.0
2008-08-26 09:50:00,29.33,29.5,29.33,29.47,62800.0,23.1653,23.2995,23.1653,23.2758,62800.0
2008-08-26 09:55:00,29.46,29.61,29.4,29.59,105800.0,23.2679,23.3864,23.2206,23.3706,105800.0
2008-08-26 10:00:00,29.59,29.82,29.59,29.71,185500.0,23.3706,23.5523,23.3706,23.4654,185500.0
2008-08-26 10:05:00,29.71,29.75,29.62,29.63,80400.0,23.4654,23.497,23.3943,23.4022,80400.0
2008-08-26 10:10:00,29.64,29.75,29.61,29.66,90600.0,23.4101,23.497,23.3864,23.4259,90600.0
2008-08-26 10:15:00,29.67,29.67,29.56,29.56,77100.0,23.4338,23.4338,23.3469,23.3469,77100.0
2008-08-26 10:20:00,29.56,29.63,29.56,29.61,74700.0,23.3469,23.4022,23.3469,23.3864,74700.0
2008-08-26 10:25:00,29.6,29.71,29.6,29.7,51100.0,23.3785,23.4654,23.3785,23.4575,51100.0
2008-08-26 10:30:00,29.7,29.92,29.69,29.91,177800.0,23.4575,23.6313,23.4496,23.6234,177800.0
2008-08-26 10:35:00,29.9,29.97,29.86,29.92,121100.0,23.6155,23.6707,23.5839,23.6313,121100.0
2008-08-26 10:40:00,29.91,29.94,29.87,29.9,62300.0,23.6234,23.6471,23.5918,23.6155,62300.0
2008-08-26 10:45:00,29.89,30.04,29.89,30.02,110500.0,23.6076,23.726,23.6076,23.7102,110500.0
2008-08-26 10:50:00,30.0,30.11,30.0,30.1,150300.0,23.6944,23.7813,23.6944,23.7734,150300.0
2008-08-26 10:55:00,30.1,30.23,30.1,30.23,90700.0,23.7734,23.8761,23.7734,23.8761,90700.0
2008-08-26 11:00:00,30.23,30.36,30.18,30.22,165200.0,23.8761,23.9788,23.8366,23.8682,165200.0
2008-08-26 11:05:00,30.22,30.24,30.06,30.08,94900.0,23.8682,23.884,23.7418,23.7576,94900.0
2008-08-26 11:10:00,30.09,30.21,30.06,30.16,90400.0,23.7655,23.8603,23.7418,23.8208,90400.0
2008-08-26 11:15:00,30.16,30.19,30.1,30.13,64300.0,23.8208,23.8445,23.7734,23.7971,64300.0
2008-08-26 11:20:00,30.13,30.14,30.07,30.09,50500.0,23.7971,23.805,23.7497,23.7655,50500.0
2008-08-26 11:25:00,30.08,30.21,30.07,30.2,55100.0,23.7576,23.8603,23.7497,23.8524,55100.0
2008-08-26 11:30:00,30.21,30.26,30.16,30.16,67400.0,23.8603,23.8998,23.8208,23.8208,67400.0
2008-08-26 11:35:00,30.17,30.2,30.07,30.07,89800.0,23.8287,23.8524,23.7497,23.7497,89800.0
2008-08-26 11:40:00,30.07,30.07,29.98,30.0,64100.0,23.7497,23.7497,23.6786,23.6944,64100.0
2008-08-26 11:45:00,30.0,30.04,29.96,29.96,45700.0,23.6944,23.726,23.6629,23.6629,45700.0
2008-08-26 11:50:00,29.96,30.03,29.94,30.02,49100.0,23.6629,23.7181,23.6471,23.7102,49100.0
2008-08-26 11:55:00,30.03,30.03,30.0,30.02,41800.0,23.7181,23.7181,23.6944,23.7102,41800.0
2008-08-26 12:00:00,30.02,30.02,29.89,29.89,38500.0,23.7102,23.7102,23.6076,23.6076,38500.0
2008-08-26 12:05:00,29.89,29.9,29.8,29.8,60900.0,23.6076,23.6155,23.5365,23.5365,60900.0
2008-08-26 12:10:00,29.81,29.82,29.77,29.78,23400.0,23.5444,23.5523,23.5128,23.5207,23400.0
2008-08-26 12:15:00,29.78,29.81,29.71,29.8,56300.0,23.5207,23.5444,23.4654,23.5365,56300.0
2008-08-26 12:20:00,29.8,29.84,29.78,29.8,63400.0,23.5365,23.5681,23.5207,23.5365,63400.0
2008-08-26 12:25:00,29.8,29.81,29.7,29.72,29200.0,23.5365,23.5444,23.4575,23.4733,29200.0
2008-08-26 12:30:00,29.73,29.78,29.71,29.78,27200.0,23.4812,23.5207,23.4654,23.5207,27200.0
2008-08-26 12:35:00,29.79,29.81,29.78,29.8,20800.0,23.5286,23.5444,23.5207,23.5365,20800.0
2008-08-26 12:40:00,29.8,29.88,29.79,29.87,63300.0,23.5365,23.5997,23.5286,23.5918,63300.0
2008-08-26 12:45:00,29.88,29.93,29.83,29.84,46000.0,23.5997,23.6392,23.5602,23.5681,46000.0
2008-08-26 12:50:00,29.84,29.85,29.76,29.78,33000.0,23.5681,23.576,23.5049,23.5207,33000.0
2008-08-26 12:55:00,29.78,29.8,29.73,29.73,24200.0,23.5207,23.5365,23.4812,23.4812,24200.0
2008-08-26 13:00:00,29.73,29.75,29.72,29.74,38300.0,23.4812,23.497,23.4733,23.4891,38300.0
2008-08-26 13:05:00,29.74,29.78,29.74,29.77,28600.0,23.4891,23.5207,23.4891,23.5128,28600.0
2008-08-26 13:10:00,29.77,29.77,29.75,29.75,20200.0,23.5128,23.5128,23.497,23.497,20200.0
2008-08-26 13:15:00,29.76,29.76,29.69,29.69,40700.0,23.5049,23.5049,23.4496,23.4496,40700.0
2008-08-26 13:20:00,29.69,29.75,29.69,29.74,29600.0,23.4496,23.497,23.4496,23.4891,29600.0
2008-08-26 13:25:00,29.75,29.75,29.7,29.7,23400.0,23.497,23.497,23.4575,23.4575,23400.0
2008-08-26 13:30:00,29.71,29.71,29.61,29.65,56200.0,23.4654,23.4654,23.3864,23.418,56200.0
2008-08-26 13:35:00,29.65,29.66,29.62,29.63,26500.0,23.418,23.4259,23.3943,23.4022,26500.0
2008-08-26 13:40:00,29.63,29.63,29.59,29.59,21000.0,23.4022,23.4022,23.3706,23.3706,21000.0
2008-08-26 13:45:00,29.58,29.58,29.54,29.55,37700.0,23.3627,23.3627,23.3311,23.339,37700.0
2008-08-26 13:50:00,29.55,29.64,29.55,29.63,54100.0,23.339,23.4101,23.339,23.4022,54100.0
2008-08-26 13:55:00,29.63,29.63,29.55,29.59,50900.0,23.4022,23.4022,23.339,23.3706,50900.0
2008-08-26 14:00:00,29.59,29.64,29.55,29.59,49200.0,23.3706,23.4101,23.339,23.3706,49200.0
2008-08-26 14:05:00,29.58,29.63,29.54,29.63,46600.0,23.3627,23.4022,23.3311,23.4022,46600.0
2008-08-26 14:10:00,29.63,29.66,29.6,29.6,36600.0,23.4022,23.4259,23.3785,23.3785,36600.0
2008-08-26 14:15:00,29.6,29.61,29.51,29.53,38400.0,23.3785,23.3864,23.3074,23.3232,38400.0
2008-08-26 14:20:00,29.54,29.54,29.45,29.49,47000.0,23.3311,23.3311,23.26,23.2916,47000.0
2008-08-26 14:25:00,29.49,29.49,29.39,29.4,50700.0,23.2916,23.2916,23.2127,23.2206,50700.0
2008-08-26 14:30:00,29.4,29.44,29.38,29.4,65000.0,23.2206,23.2521,23.2048,23.2206,65000.0
2008-08-26 14:35:00,29.4,29.41,29.32,29.33,67000.0,23.2206,23.2285,23.1574,23.1653,67000.0
2008-08-26 14:40:00,29.33,29.4,29.21,29.22,162600.0,23.1653,23.2206,23.0705,23.0784,162600.0
2008-08-26 14:45:00,29.21,29.25,29.19,29.21,109200.0,23.0705,23.1021,23.0547,23.0705,109200.0
2008-08-26 14:50:00,29.2,29.25,29.17,29.18,69800.0,23.0626,23.1021,23.0389,23.0468,69800.0
2008-08-26 14:55:00,29.18,29.21,29.12,29.18,80900.0,23.0468,23.0705,22.9994,23.0468,80900.0
2008-08-26 15:00:00,29.18,29.28,29.18,29.24,81800.0,23.0468,23.1258,23.0468,23.0942,81800.0
2008-08-26 15:05:00,29.24,29.27,29.16,29.19,103000.0,23.0942,23.1179,23.031,23.0547,103000.0
2008-08-26 15:10:00,29.19,29.27,29.18,29.27,101500.0,23.0547,23.1179,23.0468,23.1179,101500.0
2008-08-26 15:15:00,29.26,29.34,29.26,29.34,67700.0,23.11,23.1732,23.11,23.1732,67700.0
2008-08-26 15:20:00,29.34,29.36,29.27,29.3,108900.0,23.1732,23.189,23.1179,23.1416,108900.0
2008-08-26 15:25:00,29.3,29.34,29.29,29.33,76900.0,23.1416,23.1732,23.1337,23.1653,76900.0
2008-08-26 15:30:00,29.33,29.43,29.32,29.39,132700.0,23.1653,23.2442,23.1574,23.2127,132700.0
2008-08-26 15:35:00,29.38,29.49,29.38,29.41,159400.0,23.2048,23.2916,23.2048,23.2285,159400.0
2008-08-26 15:40:00,29.42,29.46,29.38,29.39,92300.0,23.2364,23.2679,23.2048,23.2127,92300.0
2008-08-26 15:45:00,29.39,29.45,29.39,29.43,82700.0,23.2127,23.26,23.2127,23.2442,82700.0
2008-08-26 15:50:00,29.43,29.53,29.42,29.47,167100.0,23.2442,23.3232,23.2364,23.2758,167100.0
2008-08-26 15:55:00,29.46,29.49,29.4,29.48,137100.0,23.2679,23.2916,23.2206,23.2837,137100.0
2008-08-27 09:30:00,29.45,29.86,29.12,29.29,123400.0,23.26,23.5839,22.9994,23.1337,123400.0
2008-08-27 09:35:00,29.28,29.41,29.23,29.4,48800.0,23.1258,23.2285,23.0863,23.2206,48800.0
2008-08-27 09:40:00,29.39,29.43,29.08,29.08,107200.0,23.2127,23.2442,22.9678,22.9678,107200.0
2008-08-27 09:45:00,29.08,29.12,29.04,29.05,63900.0,22.9678,22.9994,22.9362,22.9441,63900.0
2008-08-27 09:50:00,29.06,29.13,28.86,28.95,116900.0,22.952,23.0073,22.7941,22.8651,116900.0
2008-08-27 09:55:00,28.95,29.01,28.82,28.99,71700.0,22.8651,22.9125,22.7625,22.8967,71700.0
2008-08-27 10:00:00,28.98,29.19,28.98,29.11,38900.0,22.8888,23.0547,22.8888,22.9915,38900.0
2008-08-27 10:05:00,29.12,29.2,29.12,29.12,73400.0,22.9994,23.0626,22.9994,22.9994,73400.0
2008-08-27 10:10:00,29.13,29.14,29.06,29.1,45300.0,23.0073,23.0152,22.952,22.9836,45300.0
2008-08-27 10:15:00,29.1,29.19,29.08,29.15,80700.0,22.9836,23.0547,22.9678,23.0231,80700.0
2008-08-27 10:20:00,29.15,29.33,29.11,29.28,88500.0,23.0231,23.1653,22.9915,23.1258,88500.0
2008-08-27 10:25:00,29.28,29.33,29.26,29.31,44300.0,23.1258,23.1653,23.11,23.1495,44300.0
2008-08-27 10:30:00,29.32,29.44,29.31,29.44,62100.0,23.1574,23.2521,23.1495,23.2521,62100.0
2008-08-27 10:35:00,29.43,29.51,29.42,29.45,160600.0,23.2442,23.3074,23.2364,23.26,160600.0
2008-08-27 10:40:00,29.46,29.67,29.45,29.66,117600.0,23.2679,23.4338,23.26,23.4259,117600.0
2008-08-27 10:45:00,29.66,29.66,29.47,29.47,153200.0,23.4259,23.4259,23.2758,23.2758,153200.0
2008-08-27 10:50:00,29.49,29.52,29.41,29.48,77400.0,23.2916,23.3153,23.2285,23.2837,77400.0
2008-08-27 10:55:00,29.48,29.49,29.43,29.45,45000.0,23.2837,23.2916,23.2442,23.26,45000.0
2008-08-27 11:00:00,29.45,29.46,29.3,29.3,88600.0,23.26,23.2679,23.1416,23.1416,88600.0
2008-08-27 11:05:00,29.3,29.33,29.25,29.25,66200.0,23.1416,23.1653,23.1021,23.1021,66200.0
2008-08-27 11:10:00,29.25,29.38,29.25,29.33,43900.0,23.1021,23.2048,23.1021,23.1653,43900.0
2008-08-27 11:15:00,29.33,29.37,29.28,29.36,41800.0,23.1653,23.1969,23.1258,23.189,41800.0
2008-08-27 11:20:00,29.37,29.42,29.32,29.42,49800.0,23.1969,23.2364,23.1574,23.2364,49800.0
2008-08-27 11:25:00,29.44,29.44,29.32,29.32,60900.0,23.2521,23.2521,23.1574,23.1574,60900.0
2008-08-27 11:30:00,29.31,29.35,29.28,29.32,53200.0,23.1495,23.1811,23.1258,23.1574,53200.0
2008-08-27 11:35:00,29.31,29.35,29.26,29.27,41400.0,23.1495,23.1811,23.11,23.1179,41400.0
2008-08-27 11:40:00,29.28,29.32,29.26,29.32,26500.0,23.1258,23.1574,23.11,23.1574,26500.0
2008-08-27 11:45:00,29.32,29.38,29.32,29.36,23300.0,23.1574,23.2048,23.1574,23.189,23300.0
2008-08-27 11:50:00,29.36,29.39,29.31,29.39,69400.0,23.189,23.2127,23.1495,23.2127,69400.0
2008-08-27 11:55:00,29.38,29.4,29.29,29.4,66900.0,23.2048,23.2206,23.1337,23.2206,66900.0
2008-08-27 12:00:00,29.4,29.41,29.34,29.37,36600.0,23.2206,23.2285,23.1732,23.1969,36600.0
2008-08-27 12:05:00,29.37,29.5,29.37,29.49,42900.0,23.1969,23.2995,23.1969,23.2916,42900.0
2008-08-27 12:10:00,29.48,29.57,29.48,29.55,78200.0,23.2837,23.3548,23.2837,23.339,78200.0
2008-08-27 12:15:00,29.55,29.6,29.55,29.6,37700.0,23.339,23.3785,23.339,23.3785,37700.0
2008-08-27 12:20:00,29.59,29.64,29.59,29.61,39200.0,23.3706,23.4101,23.3706,23.3864,39200.0
2008-08-27 12:25:00,29.61,29.62,29.6,29.61,22600.0,23.3864,23.3943,23.3785,23.3864,22600.0
2008-08-27 12:30:00,29.6,29.64,29.59,29.61,48900.0,23.3785,23.4101,23.3706,23.3864,48900.0
2008-08-27 12:35:00,29.61,29.61,29.5,29.51,54700.0,23.3864,23.3864,23.2995,23.3074,54700.0
2008-08-27 12:40:00,29.51,29.65,29.5,29.64,40000.0,23.3074,23.418,23.2995,23.4101,40000.0
2008-08-27 12:45:00,29.65,29.72,29.65,29.72,63400.0,23.418,23.4733,23.418,23.4733,63400.0
2008-08-27 12:50:00,29.72,29.75,29.7,29.72,51000.0,23.4733,23.497,23.4575,23.4733,51000.0
2008-08-27 12:55:00,29.73,29.73,29.67,29.67,26000.0,23.4812,23.4812,23.4338,23.4338,26000.0
2008-08-27 13:00:00,29.67,29.74,29.66,29.69,153900.0,23.4338,23.4891,23.4259,23.4496,153900.0
2008-08-27 13:05:00,29.7,29.75,29.69,29.7,94500.0,23.4575,23.497,23.4496,23.4575,94500.0
2008-08-27 13:10:00,29.71,29.71,29.68,29.69,29000.0,23.4654,23.4654,23.4417,23.4496,29000.0
2008-08-27 13:15:00,29.69,29.73,29.68,29.7,50000.0,23.4496,23.4812,23.4417,23.4575,50000.0
2008-08-27 13:20:00,29.7,29.71,29.65,29.69,98000.0,23.4575,23.4654,23.418,23.4496,98000.0
2008-08-27 13:25:00,29.69,29.77,29.69,29.76,35900.0,23.4496,23.5128,23.4496,23.5049,35900.0
2008-08-27 13:30:00,29.77,29.78,29.73,29.74,61000.0,23.5128,23.5207,23.4812,23.4891,61000.0
2008-08-27 13:35:00,29.74,29.74,29.67,29.7,63800.0,23.4891,23.4891,23.4338,23.4575,63800.0
2008-08-27 13:40:00,29.7,29.7,29.68,29.68,27600.0,23.4575,23.4575,23.4417,23.4417,27600.0
2008-08-27 13:45:00,29.69,29.69,29.64,29.64,41500.0,23.4496,23.4496,23.4101,23.4101,41500.0
2008-08-27 13:50:00,29.64,29.65,29.59,29.64,53200.0,23.4101,23.418,23.3706,23.4101,53200.0
2008-08-27 13:55:00,29.64,29.69,29.59,29.59,53800.0,23.4101,23.4496,23.3706,23.3706,53800.0
2008-08-27 14:00:00,29.6,29.62,29.54,29.55,34500.0,23.3785,23.3943,23.3311,23.339,34500.0
2008-08-27 14:05:00,29.54,29.57,29.51,29.55,79100.0,23.3311,23.3548,23.3074,23.339,79100.0
2008-08-27 14:10:00,29.55,29.55,29.46,29.54,68100.0,23.339,23.339,23.2679,23.3311,68100.0
2008-08-27 14:15:00,29.54,29.59,29.52,29.56,46400.0,23.3311,23.3706,23.3153,23.3469,46400.0
2008-08-27 14:20:00,29.57,29.58,29.52,29.55,43400.0,23.3548,23.3627,23.3153,23.339,43400.0
2008-08-27 14:25:00,29.55,29.57,29.52,29.55,31500.0,23.339,23.3548,23.3153,23.339,31500.0
2008-08-27 14:30:00,29.54,29.55,29.5,29.52,34900.0,23.3311,23.339,23.2995,23.3153,34900.0
2008-08-27 14:35:00,29.52,29.53,29.48,29.52,35900.0,23.3153,23.3232,23.2837,23.3153,35900.0
2008-08-27 14:40:00,29.51,29.54,29.51,29.53,51100.0,23.3074,23.3311,23.3074,23.3232,51100.0
2008-08-27 14:45:00,29.53,29.55,29.48,29.5,48800.0,23.3232,23.339,23.2837,23.2995,48800.0
2008-08-27 14:50:00,29.5,29.52,29.47,29.47,34700.0,23.2995,23.3153,23.2758,23.2758,34700.0
2008-08-27 14:55:00,29.47,29.48,29.46,29.48,28800.0,23.2758,23.2837,23.2679,23.2837,28800.0
2008-08-27 15:00:00,29.48,29.49,29.47,29.47,31700.0,23.2837,23.2916,23.2758,23.2758,31700.0
2008-08-27 15:05:00,29.47,29.49,29.46,29.48,45100.0,23.2758,23.2916,23.2679,23.2837,45100.0
2008-08-27 15:10:00,29.48,29.49,29.41,29.41,48700.0,23.2837,23.2916,23.2285,23.2285,48700.0
2008-08-27 15:15:00,29.41,29.43,29.36,29.39,82400.0,23.2285,23.2442,23.189,23.2127,82400.0
2008-08-27 15:20:00,29.39,29.4,29.33,29.38,66600.0,23.2127,23.2206,23.1653,23.2048,66600.0
2008-08-27 15:25:00,29.38,29.39,29.29,29.33,73700.0,23.2048,23.2127,23.1337,23.1653,73700.0
2008-08-27 15:30:00,29.33,29.34,29.25,29.27,105500.0,23.1653,23.1732,23.1021,23.1179,105500.0
2008-08-27 15:35:00,29.27,29.28,29.25,29.26,80200.0,23.1179,23.1258,23.1021,23.11,80200.0
2008-08-27 15:40:00,29.26,29.31,29.25,29.31,120300.0,23.11,23.1495,23.1021,23.1495,120300.0
2008-08-27 15:45:00,29.31,29.33,29.23,29.28,157100.0,23.1495,23.1653,23.0863,23.1258,157100.0
2008-08-27 15:50:00,29.28,29.41,29.26,29.4,204800.0,23.1258,23.2285,23.11,23.2206,204800.0
2008-08-27 15:55:00,29.4,29.46,29.39,29.44,157800.0,23.2206,23.2679,23.2127,23.2521,157800.0
2008-08-28 09:30:00,29.55,29.8,29.44,29.54,91400.0,23.339,23.5365,23.2521,23.3311,91400.0
2008-08-28 09:35:00,29.53,29.69,29.5,29.64,87100.0,23.3232,23.4496,23.2995,23.4101,87100.0
2008-08-28 09:40:00,29.65,29.68,29.43,29.47,97500.0,23.418,23.4417,23.2442,23.2758,97500.0
2008-08-28 09:45:00,29.48,29.57,29.43,29.47,67800.0,23.2837,23.3548,23.2442,23.2758,67800.0
2008-08-28 09:50:00,29.49,29.57,29.48,29.57,51700.0,23.2916,23.3548,23.2837,23.3548,51700.0
2008-08-28 09:55:00,29.58,29.62,29.51,29.52,63200.0,23.3627,23.3943,23.3074,23.3153,63200.0
2008-08-28 10:00:00,29.53,29.59,29.52,29.58,45100.0,23.3232,23.3706,23.3153,23.3627,45100.0
2008-08-28 10:05:00,29.57,29.62,29.57,29.6,39000.0,23.3548,23.3943,23.3548,23.3785,39000.0
2008-08-28 10:10:00,29.61,29.7,29.6,29.7,65400.0,23.3864,23.4575,23.3785,23.4575,65400.0
2008-08-28 10:15:00,29.7,29.8,29.67,29.77,347800.0,23.4575,23.5365,23.4338,23.5128,347800.0
2008-08-28 10:20:00,29.77,29.85,29.72,29.74,114800.0,23.5128,23.576,23.4733,23.4891,114800.0
2008-08-28 10:25:00,29.75,29.77,29.73,29.75,65900.0,23.497,23.5128,23.4812,23.497,65900.0
2008-08-28 10:30:00,29.75,29.78,29.66,29.68,73600.0,23.497,23.5207,23.4259,23.4417,73600.0
2008-08-28 10:35:00,29.68,29.97,29.68,29.97,180500.0,23.4417,23.6707,23.4417,23.6707,180500.0
2008-08-28 10:40:00,29.97,30.01,29.95,30.01,98700.0,23.6707,23.7023,23.655,23.7023,98700.0
2008-08-28 10:45:00,30.02,30.02,29.86,29.87,121400.0,23.7102,23.7102,23.5839,23.5918,121400.0
2008-08-28 10:50:00,29.86,29.86,29.78,29.8,90800.0,23.5839,23.5839,23.5207,23.5365,90800.0
2008-08-28 10:55:00,29.8,29.87,29.78,29.83,123400.0,23.5365,23.5918,23.5207,23.5602,123400.0
2008-08-28 11:00:00,29.84,29.84,29.78,29.81,52700.0,23.5681,23.5681,23.5207,23.5444,52700.0
2008-08-28 11:05:00,29.81,29.85,29.8,29.81,62400.0,23.5444,23.576,23.5365,23.5444,62400.0
2008-08-28 11:10:00,29.81,29.89,29.81,29.87,51500.0,23.5444,23.6076,23.5444,23.5918,51500.0
2008-08-28 11:15:00,29.86,29.91,29.85,29.85,58200.0,23.5839,23.6234,23.576,23.576,58200.0
2008-08-28 11:20:00,29.85,29.86,29.78,29.78,32300.0,23.576,23.5839,23.5207,23.5207,32300.0
2008-08-28 11:25:00,29.77,29.87,29.77,29.85,19700.0,23.5128,23.5918,23.5128,23.576,19700.0
2008-08-28 11:30:00,29.85,29.89,29.85,29.89,32700.0,23.576,23.6076,23.576,23.6076,32700.0
2008-08-28 11:35:00,29.89,30.0,29.88,29.97,80900.0,23.6076,23.6944,23.5997,23.6707,80900.0
2008-08-28 11:40:00,29.97,29.98,29.87,29.96,72800.0,23.6707,23.6786,23.5918,23.6629,72800.0
2008-08-28 11:45:00,29.96,30.04,29.93,30.03,158500.0,23.6629,23.726,23.6392,23.7181,158500.0
2008-08-28 11:50:00,30.04,30.13,30.02,30.13,70500.0,23.726,23.7971,23.7102,23.7971,70500.0
2008-08-28 11:55:00,30.13,30.22,30.06,30.11,86700.0,23.7971,23.8682,23.7418,23.7813,86700.0
2008-08-28 12:00:00,30.1,30.1,30.01,30.06,87600.0,23.7734,23.7734,23.7023,23.7418,87600.0
2008-08-28 12:05:00,30.05,30.06,29.99,30.02,42300.0,23.7339,23.7418,23.6865,23.7102,42300.0
2008-08-28 12:10:00,30.01,30.05,29.96,30.01,78100.0,23.7023,23.7339,23.6629,23.7023,78100.0
2008-08-28 12:15:00,30.01,30.09,30.01,30.09,28100.0,23.7023,23.7655,23.7023,23.7655,28100.0
2008-08-28 12:20:00,30.09,30.1,30.09,30.1,15100.0,23.7655,23.7734,23.7655,23.7734,15100.0
2008-08-28 12:25:00,30.1,30.11,30.06,30.09,31000.0,23.7734,23.7813,23.7418,23.7655,31000.0
2008-08-28 12:30:00,30.1,30.1,30.07,30.07,36000.0,23.7734,23.7734,23.7497,23.7497,36000.0
2008-08-28 12:35:00,30.07,30.07,30.01,30.02,38300.0,23.7497,23.7497,23.7023,23.7102,38300.0
2008-08-28 12:40:00,30.01,30.02,29.95,29.95,40100.0,23.7023,23.7102,23.655,23.655,40100.0
2008-08-28 12:45:00,29.96,29.96,29.92,29.92,28100.0,23.6629,23.6629,23.6313,23.6313,28100.0
2008-08-28 12:50:00,29.92,30.0,29.9,29.99,34100.0,23.6313,23.6944,23.6155,23.6865,34100.0
2008-08-28 12:55:00,29.99,30.0,29.97,30.0,32600.0,23.6865,23.6944,23.6707,23.6944,32600.0
2008-08-28 13:00:00,30.0,30.0,29.97,29.97,22100.0,23.6944,23.6944,23.6707,23.6707,22100.0
2008-08-28 13:05:00,29.97,29.98,29.9,29.91,24700.0,23.6707,23.6786,23.6155,23.6234,24700.0
2008-08-28 13:10:00,29.9,29.93,29.88,29.92,36700.0,23.6155,23.6392,23.5997,23.6313,36700.0
2008-08-28 13:15:00,29.93,29.94,29.9,29.9,20800.0,23.6392,23.6471,23.6155,23.6155,20800.0
2008-08-28 13:20:00,29.91,29.92,29.89,29.89,36400.0,23.6234,23.6313,23.6076,23.6076,36400.0
2008-08-28 13:25:00,29.89,29.89,29.84,29.87,46300.0,23.6076,23.6076,23.5681,23.5918,46300.0
2008-08-28 13:30:00,29.86,29.94,29.86,29.94,38000.0,23.5839,23.6471,23.5839,23.6471,38000.0
2008-08-28 13:35:00,29.94,29.95,29.93,29.94,21900.0,23.6471,23.655,23.6392,23.6471,21900.0
2008-08-28 13:40:00,29.93,29.95,29.93,29.95,44100.0,23.6392,23.655,23.6392,23.655,44100.0
2008-08-28 13:45:00,29.95,29.95,29.84,29.84,51400.0,23.655,23.655,23.5681,23.5681,51400.0
2008-08-28 13:50:00,29.84,29.85,29.82,29.83,32100.0,23.5681,23.576,23.5523,23.5602,32100.0
2008-08-28 13:55:00,29.84,29.94,29.83,29.94,27900.0,23.5681,23.6471,23.5602,23.6471,27900.0
2008-08-28 14:00:00,29.93,29.94,29.83,29.86,40900.0,23.6392,23.6471,23.5602,23.5839,40900.0
2008-08-28 14:05:00,29.85,29.88,29.84,29.87,42500.0,23.576,23.5997,23.5681,23.5918,42500.0
2008-08-28 14:10:00,29.87,30.0,29.87,29.99,56100.0,23.5918,23.6944,23.5918,23.6865,56100.0
2008-08-28 14:15:00,30.0,30.0,29.98,29.99,80800.0,23.6944,23.6944,23.6786,23.6865,80800.0
2008-08-28 14:20:00,30.0,30.0,29.97,29.98,34600.0,23.6944,23.6944,23.6707,23.6786,34600.0
2008-08-28 14:25:00,29.98,30.0,29.96,29.99,46900.0,23.6786,23.6944,23.6629,23.6865,46900.0
2008-08-28 14:30:00,30.0,30.08,29.99,30.08,65000.0,23.6944,23.7576,23.6865,23.7576,65000.0
2008-08-28 14:35:00,30.08,30.09,30.03,30.06,51700.0,23.7576,23.7655,23.7181,23.7418,51700.0
2008-08-28 14:40:00,30.07,30.1,30.07,30.1,29600.0,23.7497,23.7734,23.7497,23.7734,29600.0
2008-08-28 14:45:00,30.1,30.1,30.07,30.09,40300.0,23.7734,23.7734,23.7497,23.7655,40300.0
2008-08-28 14:50:00,30.09,30.1,30.08,30.09,25200.0,23.7655,23.7734,23.7576,23.7655,25200.0
2008-08-28 14:55:00,30.09,30.1,30.07,30.07,35300.0,23.7655,23.7734,23.7497,23.7497,35300.0
2008-08-28 15:00:00,30.08,30.08,29.97,29.98,119000.0,23.7576,23.7576,23.6707,23.6786,119000.0
2008-08-28 15:05:00,29.98,30.04,29.96,30.04,60500.0,23.6786,23.726,23.6629,23.726,60500.0
2008-08-28 15:10:00,30.03,30.04,29.97,29.99,47300.0,23.7181,23.726,23.6707,23.6865,47300.0
2008-08-28 15:15:00,29.99,30.0,29.96,29.99,89300.0,23.6865,23.6944,23.6629,23.6865,89300.0
2008-08-28 15:20:00,29.98,30.02,29.98,30.02,80000.0,23.6786,23.7102,23.6786,23.7102,80000.0
2008-08-28 15:25:00,30.01,30.04,29.96,29.98,68300.0,23.7023,23.726,23.6629,23.6786,68300.0
2008-08-28 15:30:00,29.98,30.01,29.98,29.99,69500.0,23.6786,23.7023,23.6786,23.6865,69500.0
2008-08-28 15:35:00,30.0,30.02,29.99,30.02,35500.0,23.6944,23.7102,23.6865,23.7102,35500.0
2008-08-28 15:40:00,30.02,30.08,30.0,30.03,211000.0,23.7102,23.7576,23.6944,23.7181,211000.0
2008-08-28 15:45:00,30.03,30.11,30.03,30.06,114900.0,23.7181,23.7813,23.7181,23.7418,114900.0
2008-08-28 15:50:00,30.07,30.07,30.0,30.01,104100.0,23.7497,23.7497,23.6944,23.7023,104100.0
2008-08-28 15:55:00,30.0,30.04,29.97,30.04,226400.0,23.6944,23.726,23.6707,23.726,226400.0
2008-08-29 09:30:00,30.04,30.04,29.86,29.94,68200.0,23.726,23.726,23.5839,23.6471,68200.0
2008-08-29 09:35:00,29.94,30.12,29.9,30.12,89900.0,23.6471,23.7892,23.6155,23.7892,89900.0
2008-08-29 09:40:00,30.11,30.3,30.1,30.25,133400.0,23.7813,23.9314,23.7734,23.8919,133400.0
2008-08-29 09:45:00,30.27,30.39,30.22,30.38,134900.0,23.9077,24.0025,23.8682,23.9946,134900.0
2008-08-29 09:50:00,30.39,30.46,30.37,30.4,77600.0,24.0025,24.0578,23.9867,24.0104,77600.0
2008-08-29 09:55:00,30.4,30.56,30.37,30.55,168200.0,24.0104,24.1367,23.9867,24.1288,168200.0
2008-08-29 10:00:00,30.54,30.59,30.43,30.45,96200.0,24.1209,24.1604,24.0341,24.0499,96200.0
2008-08-29 10:05:00,30.46,30.47,30.37,30.46,50300.0,24.0578,24.0657,23.9867,24.0578,50300.0
2008-08-29 10:10:00,30.46,30.56,30.46,30.46,61900.0,24.0578,24.1367,24.0578,24.0578,61900.0
2008-08-29 10:15:00,30.46,30.49,30.35,30.45,53200.0,24.0578,24.0815,23.9709,24.0499,53200.0
2008-08-29 10:20:00,30.45,30.48,30.3,30.31,66000.0,24.0499,24.0736,23.9314,23.9393,66000.0
2008-08-29 10:25:00,30.31,30.31,30.25,30.25,25100.0,23.9393,23.9393,23.8919,23.8919,25100.0
2008-08-29 10:30:00,30.26,30.38,30.25,30.37,36000.0,23.8998,23.9946,23.8919,23.9867,36000.0
2008-08-29 10:35:00,30.38,30.39,30.29,30.31,40500.0,23.9946,24.0025,23.9235,23.9393,40500.0
2008-08-29 10:40:00,30.31,30.31,30.17,30.2,31600.0,23.9393,23.9393,23.8287,23.8524,31600.0
2008-08-29 10:45:00,30.19,30.2,30.06,30.1,74200.0,23.8445,23.8524,23.7418,23.7734,74200.0
2008-08-29 10:50:00,30.1,30.15,30.08,30.1,39800.0,23.7734,23.8129,23.7576,23.7734,39800.0
2008-08-29 10:55:00,30.11,30.11,30.04,30.05,27900.0,23.7813,23.7813,23.726,23.7339,27900.0
2008-08-29 11:00:00,30.04,30.13,30.03,30.08,83600.0,23.726,23.7971,23.7181,23.7576,83600.0
2008-08-29 11:05:00,30.08,30.16,30.06,30.15,55600.0,23.7576,23.8208,23.7418,23.8129,55600.0
2008-08-29 11:10:00,30.16,30.23,30.16,30.22,46300.0,23.8208,23.8761,23.8208,23.8682,46300.0
2008-08-29 11:15:00,30.21,30.31,30.21,30.31,29400.0,23.8603,23.9393,23.8603,23.9393,29400.0
2008-08-29 11:20:00,30.3,30.31,30.25,30.26,37500.0,23.9314,23.9393,23.8919,23.8998,37500.0
2008-08-29 11:25:00,30.27,30.3,30.26,30.3,20600.0,23.9077,23.9314,23.8998,23.9314,20600.0
2008-08-29 11:30:00,30.3,30.3,30.25,30.25,43100.0,23.9314,23.9314,23.8919,23.8919,43100.0
2008-08-29 11:35:00,30.25,30.27,30.21,30.25,98300.0,23.8919,23.9077,23.8603,23.8919,98300.0
2008-08-29 11:40:00,30.25,30.27,30.25,30.25,121000.0,23.8919,23.9077,23.8919,23.8919,121000.0
2008-08-29 11:45:00,30.25,30.27,30.25,30.26,64200.0,23.8919,23.9077,23.8919,23.8998,64200.0
2008-08-29 11:50:00,30.26,30.39,30.25,30.39,67600.0,23.8998,24.0025,23.8919,24.0025,67600.0
2008-08-29 11:55:00,30.4,30.42,30.38,30.4,45300.0,24.0104,24.0262,23.9946,24.0104,45300.0
2008-08-29 12:00:00,30.4,30.4,30.28,30.29,44400.0,24.0104,24.0104,23.9156,23.9235,44400.0
2008-08-29 12:05:00,30.28,30.29,30.21,30.29,55900.0,23.9156,23.9235,23.8603,23.9235,55900.0
2008-08-29 12:10:00,30.28,30.29,30.26,30.28,22900.0,23.9156,23.9235,23.8998,23.9156,22900.0
2008-08-29 12:15:00,30.27,30.28,30.24,30.26,55600.0,23.9077,23.9156,23.884,23.8998,55600.0
2008-08-29 12:20:00,30.25,30.33,30.25,30.29,41600.0,23.8919,23.9551,23.8919,23.9235,41600.0
2008-08-29 12:25:00,30.29,30.29,30.26,30.28,20000.0,23.9235,23.9235,23.8998,23.9156,20000.0
2008-08-29 12:30:00,30.27,30.33,30.27,30.31,26200.0,23.9077,23.9551,23.9077,23.9393,26200.0
2008-08-29 12:35:00,30.32,30.36,30.31,30.33,46900.0,23.9472,23.9788,23.9393,23.9551,46900.0
2008-08-29 12:40:00,30.33,30.38,30.33,30.35,34900.0,23.9551,23.9946,23.9551,23.9709,34900.0
2008-08-29 12:45:00,30.35,30.38,30.33,30.35,24200.0,23.9709,23.9946,23.9551,23.9709,24200.0
2008-08-29 12:50:00,30.35,30.46,30.35,30.45,51700.0,23.9709,24.0578,23.9709,24.0499,51700.0
2008-08-29 12:55:00,30.45,30.52,30.45,30.5,117600.0,24.0499,24.1051,24.0499,24.0894,117600.0
2008-08-29 13:00:00,30.5,30.54,30.5,30.52,79400.0,24.0894,24.1209,24.0894,24.1051,79400.0
2008-08-29 13:05:00,30.52,30.53,30.5,30.52,51400.0,24.1051,24.113,24.0894,24.1051,51400.0
2008-08-29 13:10:00,30.52,30.53,30.51,30.53,25100.0,24.1051,24.113,24.0972,24.113,25100.0
2008-08-29 13:15:00,30.53,30.59,30.53,30.58,52200.0,24.113,24.1604,24.113,24.1525,52200.0
2008-08-29 13:20:00,30.59,30.7,30.59,30.67,81900.0,24.1604,24.2473,24.1604,24.2236,81900.0
2008-08-29 13:25:00,30.68,30.74,30.67,30.69,65200.0,24.2315,24.2789,24.2236,24.2394,65200.0
2008-08-29 13:30:00,30.7,30.72,30.64,30.66,72700.0,24.2473,24.2631,24.1999,24.2157,72700.0
2008-08-29 13:35:00,30.66,30.66,30.59,30.59,57000.0,24.2157,24.2157,24.1604,24.1604,57000.0
2008-08-29 13:40:00,30.59,30.6,30.57,30.58,27700.0,24.1604,24.1683,24.1446,24.1525,27700.0
2008-08-29 13:45:00,30.57,30.6,30.57,30.6,56800.0,24.1446,24.1683,24.1446,24.1683,56800.0
2008-08-29 13:50:00,30.6,30.63,30.59,30.62,63100.0,24.1683,24.192,24.1604,24.1841,63100.0
2008-08-29 13:55:00,30.61,30.64,30.61,30.64,35800.0,24.1762,24.1999,24.1762,24.1999,35800.0
2008-08-29 14:00:00,30.64,30.65,30.62,30.63,37900.0,24.1999,24.2078,24.1841,24.192,37900.0
2008-08-29 14:05:00,30.62,30.62,30.59,30.62,35700.0,24.1841,24.1841,24.1604,24.1841,35700.0
2008-08-29 14:10:00,30.61,30.67,30.61,30.67,47500.0,24.1762,24.2236,24.1762,24.2236,47500.0
2008-08-29 14:15:00,30.67,30.67,30.59,30.66,121200.0,24.2236,24.2236,24.1604,24.2157,121200.0
2008-08-29 14:20:00,30.66,30.66,30.64,30.65,55600.0,24.2157,24.2157,24.1999,24.2078,55600.0
2008-08-29 14:25:00,30.64,30.71,30.64,30.71,54100.0,24.1999,24.2552,24.1999,24.2552,54100.0
2008-08-29 14:30:00,30.7,30.75,30.7,30.72,74100.0,24.2473,24.2868,24.2473,24.2631,74100.0
2008-08-29 14:35:00,30.72,30.73,30.7,30.7,36100.0,24.2631,24.271,24.2473,24.2473,36100.0
2008-08-29 14:40:00,30.7,30.71,30.68,30.7,54300.0,24.2473,24.2552,24.2315,24.2473,54300.0
2008-08-29 14:45:00,30.69,30.73,30.68,30.72,44200.0,24.2394,24.271,24.2315,24.2631,44200.0
2008-08-29 14:50:00,30.72,30.73,30.67,30.67,52000.0,24.2631,24.271,24.2236,24.2236,52000.0
2008-08-29 14:55:00,30.68,30.72,30.67,30.7,42500.0,24.2315,24.2631,24.2236,24.2473,42500.0
2008-08-29 15:00:00,30.7,30.71,30.69,30.69,56100.0,24.2473,24.2552,24.2394,24.2394,56100.0
2008-08-29 15:05:00,30.69,30.69,30.65,30.65,57400.0,24.2394,24.2394,24.2078,24.2078,57400.0
2008-08-29 15:10:00,30.65,30.66,30.61,30.65,61700.0,24.2078,24.2157,24.1762,24.2078,61700.0
2008-08-29 15:15:00,30.64,30.65,30.6,30.6,72800.0,24.1999,24.2078,24.1683,24.1683,72800.0
2008-08-29 15:20:00,30.6,30.61,30.57,30.6,187200.0,24.1683,24.1762,24.1446,24.1683,187200.0
2008-08-29 15:25:00,30.6,30.62,30.59,30.6,163300.0,24.1683,24.1841,24.1604,24.1683,163300.0
2008-08-29 15:30:00,30.6,30.61,30.57,30.6,101000.0,24.1683,24.1762,24.1446,24.1683,101000.0
2008-08-29 15:35:00,30.6,30.62,30.55,30.55,93600.0,24.1683,24.1841,24.1288,24.1288,93600.0
2008-08-29 15:40:00,30.55,30.55,30.41,30.41,219200.0,24.1288,24.1288,24.0183,24.0183,219200.0
2008-08-29 15:45:00,30.41,30.48,30.4,30.44,192000.0,24.0183,24.0736,24.0104,24.042,192000.0
2008-08-29 15:50:00,30.44,30.47,30.39,30.43,235800.0,24.042,24.0657,24.0025,24.0341,235800.0
2008-08-29 15:55:00,30.43,30.52,30.38,30.49,345600.0,24.0341,24.1051,23.9946,24.0815,345600.0
2008-09-02 09:30:00,30.49,30.92,30.28,30.92,397500.0,24.0815,24.4211,23.9156,24.4211,397500.0
2008-09-02 09:35:00,30.91,31.2,30.9,31.16,310700.0,24.4132,24.6422,24.4053,24.6106,310700.0
2008-09-02 09:40:00,31.16,31.33,31.14,31.17,162700.0,24.6106,24.7449,24.5948,24.6185,162700.0
2008-09-02 09:45:00,31.17,31.39,31.05,31.35,318900.0,24.6185,24.7923,24.5237,24.7607,318900.0
2008-09-02 09:50:00,31.35,31.35,31.25,31.26,257700.0,24.7607,24.7607,24.6817,24.6896,257700.0
2008-09-02 09:55:00,31.28,31.28,31.2,31.23,92700.0,24.7054,24.7054,24.6422,24.6659,92700.0
2008-09-02 10:00:00,31.23,31.3,31.22,31.28,170700.0,24.6659,24.7212,24.658,24.7054,170700.0
2008-09-02 10:05:00,31.27,31.28,31.2,31.23,184800.0,24.6975,24.7054,24.6422,24.6659,184800.0
2008-09-02 10:10:00,31.21,31.24,31.13,31.23,117000.0,24.6501,24.6738,24.5869,24.6659,117000.0
2008-09-02 10:15:00,31.23,31.23,31.08,31.09,156000.0,24.6659,24.6659,24.5474,24.5553,156000.0
2008-09-02 10:20:00,31.09,31.16,31.06,31.1,153800.0,24.5553,24.6106,24.5316,24.5632,153800.0
2008-09-02 10:25:00,31.11,31.11,30.96,30.98,102600.0,24.5711,24.5711,24.4527,24.4685,102600.0
2008-09-02 10:30:00,30.98,31.0,30.9,30.93,150000.0,24.4685,24.4843,24.4053,24.429,150000.0
2008-09-02 10:35:00,30.94,30.95,30.82,30.82,195700.0,24.4369,24.4448,24.3421,24.3421,195700.0
2008-09-02 10:40:00,30.82,30.82,30.59,30.61,190000.0,24.3421,24.3421,24.1604,24.1762,190000.0
2008-09-02 10:45:00,30.61,30.63,30.54,30.63,93700.0,24.1762,24.192,24.1209,24.192,93700.0
2008-09-02 10:50:00,30.62,30.73,30.62,30.71,117600.0,24.1841,24.271,24.1841,24.2552,117600.0
2008-09-02 10:55:00,30.71,30.71,30.6,30.61,87000.0,24.2552,24.2552,24.1683,24.1762,87000.0
2008-09-02 11:00:00,30.62,30.63,30.52,30.53,112900.0,24.1841,24.192,24.1051,24.113,112900.0
2008-09-02 11:05:00,30.53,30.53,30.43,30.44,125300.0,24.113,24.113,24.0341,24.042,125300.0
2008-09-02 11:10:00,30.44,30.45,30.24,30.35,294500.0,24.042,24.0499,23.884,23.9709,294500.0
2008-09-02 11:15:00,30.34,30.34,30.0,30.04,353700.0,23.963,23.963,23.6944,23.726,353700.0
2008-09-02 11:20:00,30.04,30.11,29.93,30.01,194800.0,23.726,23.7813,23.6392,23.7023,194800.0
2008-09-02 11:25:00,30.02,30.13,29.97,30.0,153400.0,23.7102,23.7971,23.6707,23.6944,153400.0
2008-09-02 11:30:00,30.01,30.12,29.99,30.11,272700.0,23.7023,23.7892,23.6865,23.7813,272700.0
2008-09-02 11:35:00,30.11,30.24,30.11,30.22,119600.0,23.7813,23.884,23.7813,23.8682,119600.0
2008-09-02 11:40:00,30.21,30.26,30.2,30.2,105300.0,23.8603,23.8998,23.8524,23.8524,105300.0
2008-09-02 11:45:00,30.21,30.24,30.12,30.15,289000.0,23.8603,23.884,23.7892,23.8129,289000.0
2008-09-02 11:50:00,30.15,30.15,30.09,30.1,137800.0,23.8129,23.8129,23.7655,23.7734,137800.0
2008-09-02 11:55:00,30.1,30.2,30.1,30.12,107800.0,23.7734,23.8524,23.7734,23.7892,107800.0
2008-09-02 12:00:00,30.12,30.22,30.11,30.11,309500.0,23.7892,23.8682,23.7813,23.7813,309500.0
2008-09-02 12:05:00,30.11,30.13,30.1,30.13,108000.0,23.7813,23.7971,23.7734,23.7971,108000.0
2008-09-02 12:10:00,30.12,30.18,30.12,30.16,69300.0,23.7892,23.8366,23.7892,23.8208,69300.0
2008-09-02 12:15:00,30.16,30.17,30.15,30.16,86600.0,23.8208,23.8287,23.8129,23.8208,86600.0
2008-09-02 12:20:00,30.16,30.16,30.04,30.04,105500.0,23.8208,23.8208,23.726,23.726,105500.0
2008-09-02 12:25:00,30.05,30.05,29.84,29.86,117300.0,23.7339,23.7339,23.5681,23.5839,117300.0
2008-09-02 12:30:00,29.86,29.91,29.72,29.78,168000.0,23.5839,23.6234,23.4733,23.5207,168000.0
2008-09-02 12:35:00,29.77,29.82,29.76,29.79,147400.0,23.5128,23.5523,23.5049,23.5286,147400.0
2008-09-02 12:40:00,29.8,29.8,29.66,29.67,161300.0,23.5365,23.5365,23.4259,23.4338,161300.0
2008-09-02 12:45:00,29.67,29.79,29.64,29.64,119000.0,23.4338,23.5286,23.4101,23.4101,119000.0
2008-09-02 12:50:00,29.65,29.71,29.64,29.69,69900.0,23.418,23.4654,23.4101,23.4496,69900.0
2008-09-02 12:55:00,29.7,29.72,29.67,29.67,64000.0,23.4575,23.4733,23.4338,23.4338,64000.0
2008-09-02 13:00:00,29.68,29.79,29.62,29.76,89100.0,23.4417,23.5286,23.3943,23.5049,89100.0
2008-09-02 13:05:00,29.77,29.78,29.67,29.72,71800.0,23.5128,23.5207,23.4338,23.4733,71800.0
2008-09-02 13:10:00,29.72,29.77,29.71,29.76,46200.0,23.4733,23.5128,23.4654,23.5049,46200.0
2008-09-02 13:15:00,29.75,29.77,29.74,29.77,80600.0,23.497,23.5128,23.4891,23.5128,80600.0
2008-09-02 13:20:00,29.77,29.78,29.72,29.73,54700.0,23.5128,23.5207,23.4733,23.4812,54700.0
2008-09-02 13:25:00,29.72,29.72,29.64,29.67,121000.0,23.4733,23.4733,23.4101,23.4338,121000.0
2008-09-02 13:30:00,29.68,29.71,29.67,29.68,132400.0,23.4417,23.4654,23.4338,23.4417,132400.0
2008-09-02 13:35:00,29.68,29.74,29.67,29.72,64000.0,23.4417,23.4891,23.4338,23.4733,64000.0
2008-09-02 13:40:00,29.72,29.73,29.6,29.61,41700.0,23.4733,23.4812,23.3785,23.3864,41700.0
2008-09-02 13:45:00,29.61,29.63,29.56,29.57,83500.0,23.3864,23.4022,23.3469,23.3548,83500.0
2008-09-02 13:50:00,29.57,29.59,29.46,29.51,92400.0,23.3548,23.3706,23.2679,23.3074,92400.0
2008-09-02 13:55:00,29.51,29.52,29.43,29.47,74700.0,23.3074,23.3153,23.2442,23.2758,74700.0
2008-09-02 14:00:00,29.46,29.57,29.44,29.51,74900.0,23.2679,23.3548,23.2521,23.3074,74900.0
2008-09-02 14:05:00,29.5,29.52,29.43,29.43,70800.0,23.2995,23.3153,23.2442,23.2442,70800.0
2008-09-02 14:10:00,29.43,29.46,29.39,29.41,71400.0,23.2442,23.2679,23.2127,23.2285,71400.0
2008-09-02 14:15:00,29.4,29.46,29.37,29.41,90800.0,23.2206,23.2679,23.1969,23.2285,90800.0
2008-09-02 14:20:00,29.42,29.42,29.32,29.37,169800.0,23.2364,23.2364,23.1574,23.1969,169800.0
2008-09-02 14:25:00,29.37,29.38,29.27,29.28,88000.0,23.1969,23.2048,23.1179,23.1258,88000.0
2008-09-02 14:30:00,29.29,29.36,29.28,29.3,100400.0,23.1337,23.189,23.1258,23.1416,100400.0
2008-09-02 14:35:00,29.29,29.3,29.13,29.13,172400.0,23.1337,23.1416,23.0073,23.0073,172400.0
2008-09-02 14:40:00,29.13,29.23,29.13,29.23,84600.0,23.0073,23.0863,23.0073,23.0863,84600.0
2008-09-02 14:45:00,29.22,29.31,29.18,29.24,102500.0,23.0784,23.1495,23.0468,23.0942,102500.0
2008-09-02 14:50:00,29.24,29.24,29.06,29.06,156300.0,23.0942,23.0942,22.952,22.952,156300.0
2008-09-02 14:55:00,29.06,29.1,29.02,29.03,152600.0,22.952,22.9836,22.9204,22.9283,152600.0
2008-09-02 15:00:00,29.03,29.07,29.0,29.0,179400.0,22.9283,22.9599,22.9046,22.9046,179400.0
2008-09-02 15:05:00,29.0,29.11,29.0,29.09,218300.0,22.9046,22.9915,22.9046,22.9757,218300.0
2008-09-02 15:10:00,29.09,29.12,29.05,29.1,170500.0,22.9757,22.9994,22.9441,22.9836,170500.0
2008-09-02 15:15:00,29.1,29.16,29.08,29.11,174200.0,22.9836,23.031,22.9678,22.9915,174200.0
2008-09-02 15:20:00,29.12,29.19,29.11,29.18,328400.0,22.9994,23.0547,22.9915,23.0468,328400.0
2008-09-02 15:25:00,29.19,29.27,29.14,29.25,142200.0,23.0547,23.1179,23.0152,23.1021,142200.0
2008-09-02 15:30:00,29.25,29.34,29.23,29.28,239300.0,23.1021,23.1732,23.0863,23.1258,239300.0
2008-09-02 15:35:00,29.29,29.3,29.23,29.25,167300.0,23.1337,23.1416,23.0863,23.1021,167300.0
2008-09-02 15:40:00,29.26,29.28,29.2,29.22,167600.0,23.11,23.1258,23.0626,23.0784,167600.0
2008-09-02 15:45:00,29.22,29.27,29.2,29.25,229500.0,23.0784,23.1179,23.0626,23.1021,229500.0
2008-09-02 15:50:00,29.25,29.25,29.16,29.18,292700.0,23.1021,23.1021,23.031,23.0468,292700.0
2008-09-02 15:55:00,29.17,29.26,29.16,29.23,345900.0,23.0389,23.11,23.031,23.0863,345900.0
2008-09-03 09:30:00,29.18,29.5,29.18,29.43,143700.0,23.0468,23.2995,23.0468,23.2442,143700.0
2008-09-03 09:35:00,29.43,29.43,29.06,29.1,122000.0,23.2442,23.2442,22.952,22.9836,122000.0
2008-09-03 09:40:00,29.11,29.33,29.02,29.1,121900.0,22.9915,23.1653,22.9204,22.9836,121900.0
2008-09-03 09:45:00,29.11,29.3,28.98,29.29,109200.0,22.9915,23.1416,22.8888,23.1337,109200.0
2008-09-03 09:50:00,29.3,29.36,29.27,29.36,57300.0,23.1416,23.189,23.1179,23.189,57300.0
2008-09-03 09:55:00,29.36,29.47,29.25,29.33,99300.0,23.189,23.2758,23.1021,23.1653,99300.0
2008-09-03 10:00:00,29.32,29.41,29.29,29.36,94900.0,23.1574,23.2285,23.1337,23.189,94900.0
2008-09-03 10:05:00,29.36,29.5,29.31,29.34,56400.0,23.189,23.2995,23.1495,23.1732,56400.0
2008-09-03 10:10:00,29.33,29.46,29.28,29.46,70100.0,23.1653,23.2679,23.1258,23.2679,70100.0
2008-09-03 10:15:00,29.46,29.48,29.42,29.45,47800.0,23.2679,23.2837,23.2364,23.26,47800.0
2008-09-03 10:20:00,29.44,29.57,29.4,29.54,118700.0,23.2521,23.3548,23.2206,23.3311,118700.0
2008-09-03 10:25:00,29.55,29.6,29.54,29.59,46100.0,23.339,23.3785,23.3311,23.3706,46100.0
2008-09-03 10:30:00,29.59,29.64,29.58,29.62,51300.0,23.3706,23.4101,23.3627,23.3943,51300.0
2008-09-03 10:35:00,29.63,29.73,29.62,29.68,80800.0,23.4022,23.4812,23.3943,23.4417,80800.0
2008-09-03 10:40:00,29.68,29.8,29.64,29.64,96400.0,23.4417,23.5365,23.4101,23.4101,96400.0
2008-09-03 10:45:00,29.63,29.7,29.51,29.54,60700.0,23.4022,23.4575,23.3074,23.3311,60700.0
2008-09-03 10:50:00,29.54,29.59,29.49,29.49,29900.0,23.3311,23.3706,23.2916,23.2916,29900.0
2008-09-03 10:55:00,29.49,29.54,29.47,29.49,84900.0,23.2916,23.3311,23.2758,23.2916,84900.0
2008-09-03 11:00:00,29.5,29.62,29.49,29.59,70800.0,23.2995,23.3943,23.2916,23.3706,70800.0
2008-09-03 11:05:00,29.59,29.63,29.56,29.59,24100.0,23.3706,23.4022,23.3469,23.3706,24100.0
2008-09-03 11:10:00,29.58,29.58,29.39,29.4,79900.0,23.3627,23.3627,23.2127,23.2206,79900.0
2008-09-03 11:15:00,29.4,29.41,29.35,29.39,70100.0,23.2206,23.2285,23.1811,23.2127,70100.0
2008-09-03 11:20:00,29.39,29.43,29.35,29.43,50500.0,23.2127,23.2442,23.1811,23.2442,50500.0
2008-09-03 11:25:00,29.43,29.51,29.43,29.48,38700.0,23.2442,23.3074,23.2442,23.2837,38700.0
2008-09-03 11:30:00,29.49,29.5,29.41,29.49,47100.0,23.2916,23.2995,23.2285,23.2916,47100.0
2008-09-03 11:35:00,29.49,29.54,29.47,29.52,75700.0,23.2916,23.3311,23.2758,23.3153,75700.0
2008-09-03 11:40:00,29.53,29.53,29.48,29.49,29200.0,23.3232,23.3232,23.2837,23.2916,29200.0
2008-09-03 11:45:00,29.49,29.5,29.35,29.38,49400.0,23.2916,23.2995,23.1811,23.2048,49400.0
2008-09-03 11:50:00,29.39,29.42,29.35,29.42,39700.0,23.2127,23.2364,23.1811,23.2364,39700.0
2008-09-03 11:55:00,29.42,29.44,29.31,29.32,66100.0,23.2364,23.2521,23.1495,23.1574,66100.0
2008-09-03 12:00:00,29.32,29.38,29.25,29.38,35700.0,23.1574,23.2048,23.1021,23.2048,35700.0
2008-09-03 12:05:00,29.38,29.42,29.33,29.34,58200.0,23.2048,23.2364,23.1653,23.1732,58200.0
2008-09-03 12:10:00,29.35,29.4,29.31,29.38,32800.0,23.1811,23.2206,23.1495,23.2048,32800.0
2008-09-03 12:15:00,29.39,29.4,29.38,29.39,37300.0,23.2127,23.2206,23.2048,23.2127,37300.0
2008-09-03 12:20:00,29.38,29.41,29.37,29.41,35700.0,23.2048,23.2285,23.1969,23.2285,35700.0
2008-09-03 12:25:00,29.41,29.47,29.4,29.44,74700.0,23.2285,23.2758,23.2206,23.2521,74700.0
2008-09-03 12:30:00,29.44,29.44,29.39,29.4,57400.0,23.2521,23.2521,23.2127,23.2206,57400.0
2008-09-03 12:35:00,29.39,29.45,29.39,29.42,72600.0,23.2127,23.26,23.2127,23.2364,72600.0
2008-09-03 12:40:00,29.42,29.42,29.36,29.39,57000.0,23.2364,23.2364,23.189,23.2127,57000.0
2008-09-03 12:45:00,29.39,29.41,29.38,29.38,24900.0,23.2127,23.2285,23.2048,23.2048,24900.0
2008-09-03 12:50:00,29.38,29.42,29.38,29.4,33800.0,23.2048,23.2364,23.2048,23.2206,33800.0
2008-09-03 12:55:00,29.4,29.4,29.33,29.39,23200.0,23.2206,23.2206,23.1653,23.2127,23200.0
2008-09-03 13:00:00,29.39,29.39,29.29,29.38,59700.0,23.2127,23.2127,23.1337,23.2048,59700.0
2008-09-03 13:05:00,29.39,29.42,29.38,29.39,38500.0,23.2127,23.2364,23.2048,23.2127,38500.0
2008-09-03 13:10:00,29.39,29.4,29.38,29.39,52300.0,23.2127,23.2206,23.2048,23.2127,52300.0
2008-09-03 13:15:00,29.4,29.4,29.36,29.4,32600.0,23.2206,23.2206,23.189,23.2206,32600.0
2008-09-03 13:20:00,29.4,29.43,29.38,29.43,22800.0,23.2206,23.2442,23.2048,23.2442,22800.0
2008-09-03 13:25:00,29.42,29.46,29.38,29.45,183300.0,23.2364,23.2679,23.2048,23.26,183300.0
2008-09-03 13:30:00,29.45,29.5,29.44,29.47,41600.0,23.26,23.2995,23.2521,23.2758,41600.0
2008-09-03 13:35:00,29.46,29.51,29.46,29.5,28500.0,23.2679,23.3074,23.2679,23.2995,28500.0
2008-09-03 13:40:00,29.51,29.51,29.42,29.49,32200.0,23.3074,23.3074,23.2364,23.2916,32200.0
2008-09-03 13:45:00,29.5,29.57,29.49,29.55,41100.0,23.2995,23.3548,23.2916,23.339,41100.0
2008-09-03 13:50:00,29.55,29.6,29.53,29.58,23900.0,23.339,23.3785,23.3232,23.3627,23900.0
2008-09-03 13:55:00,29.57,29.59,29.54,29.59,16100.0,23.3548,23.3706,23.3311,23.3706,16100.0
2008-09-03 14:00:00,29.59,29.68,29.44,29.67,84700.0,23.3706,23.4417,23.2521,23.4338,84700.0
2008-09-03 14:05:00,29.67,29.67,29.59,29.59,73100.0,23.4338,23.4338,23.3706,23.3706,73100.0
2008-09-03 14:10:00,29.59,29.59,29.41,29.5,48000.0,23.3706,23.3706,23.2285,23.2995,48000.0
2008-09-03 14:15:00,29.5,29.5,29.44,29.45,52500.0,23.2995,23.2995,23.2521,23.26,52500.0
2008-09-03 14:20:00,29.44,29.44,29.34,29.38,66700.0,23.2521,23.2521,23.1732,23.2048,66700.0
2008-09-03 14:25:00,29.37,29.47,29.37,29.47,61700.0,23.1969,23.2758,23.1969,23.2758,61700.0
2008-09-03 14:30:00,29.46,29.48,29.46,29.47,32800.0,23.2679,23.2837,23.2679,23.2758,32800.0
2008-09-03 14:35:00,29.47,29.48,29.46,29.47,48600.0,23.2758,23.2837,23.2679,23.2758,48600.0
2008-09-03 14:40:00,29.47,29.56,29.44,29.53,71700.0,23.2758,23.3469,23.2521,23.3232,71700.0
2008-09-03 14:45:00,29.53,29.54,29.46,29.46,100800.0,23.3232,23.3311,23.2679,23.2679,100800.0
2008-09-03 14:50:00,29.46,29.47,29.41,29.41,27700.0,23.2679,23.2758,23.2285,23.2285,27700.0
2008-09-03 14:55:00,29.41,29.5,29.41,29.49,25900.0,23.2285,23.2995,23.2285,23.2916,25900.0
2008-09-03 15:00:00,29.49,29.54,29.48,29.51,42600.0,23.2916,23.3311,23.2837,23.3074,42600.0
2008-09-03 15:05:00,29.51,29.51,29.43,29.45,24100.0,23.3074,23.3074,23.2442,23.26,24100.0
2008-09-03 15:10:00,29.44,29.57,29.41,29.56,48500.0,23.2521,23.3548,23.2285,23.3469,48500.0
2008-09-03 15:15:00,29.58,29.59,29.46,29.59,71100.0,23.3627,23.3706,23.2679,23.3706,71100.0
2008-09-03 15:20:00,29.59,29.74,29.54,29.64,117700.0,23.3706,23.4891,23.3311,23.4101,117700.0
2008-09-03 15:25:00,29.64,29.69,29.61,29.62,52800.0,23.4101,23.4496,23.3864,23.3943,52800.0
2008-09-03 15:30:00,29.62,29.66,29.58,29.65,76400.0,23.3943,23.4259,23.3627,23.418,76400.0
2008-09-03 15:35:00,29.65,29.76,29.64,29.72,92000.0,23.418,23.5049,23.4101,23.4733,92000.0
2008-09-03 15:40:00,29.72,29.76,29.68,29.7,68500.0,23.4733,23.5049,23.4417,23.4575,68500.0
2008-09-03 15:45:00,29.7,29.72,29.64,29.67,84400.0,23.4575,23.4733,23.4101,23.4338,84400.0
2008-09-03 15:50:00,29.66,29.69,29.63,29.68,80300.0,23.4259,23.4496,23.4022,23.4417,80300.0
2008-09-03 15:55:00,29.67,29.68,29.59,29.66,194600.0,23.4338,23.4417,23.3706,23.4259,194600.0
2008-09-04 09:30:00,29.56,29.62,29.43,29.59,65000.0,23.3469,23.3943,23.2442,23.3706,65000.0
2008-09-04 09:35:00,29.6,29.6,29.39,29.39,53300.0,23.3785,23.3785,23.2127,23.2127,53300.0
2008-09-04 09:40:00,29.39,29.39,29.18,29.25,120600.0,23.2127,23.2127,23.0468,23.1021,120600.0
2008-09-04 09:45:00,29.25,29.26,29.02,29.14,146700.0,23.1021,23.11,22.9204,23.0152,146700.0
2008-09-04 09:50:00,29.14,29.31,29.12,29.23,115200.0,23.0152,23.1495,22.9994,23.0863,115200.0
2008-09-04 09:55:00,29.23,29.37,29.23,29.28,67000.0,23.0863,23.1969,23.0863,23.1258,67000.0
2008-09-04 10:00:00,29.3,29.36,29.23,29.29,105700.0,23.1416,23.189,23.0863,23.1337,105700.0
2008-09-04 10:05:00,29.29,29.37,29.2,29.22,118400.0,23.1337,23.1969,23.0626,23.0784,118400.0
2008-09-04 10:10:00,29.21,29.22,29.12,29.15,137500.0,23.0705,23.0784,22.9994,23.0231,137500.0
2008-09-04 10:15:00,29.15,29.16,29.09,29.09,67100.0,23.0231,23.031,22.9757,22.9757,67100.0
2008-09-04 10:20:00,29.1,29.18,29.09,29.15,52800.0,22.9836,23.0468,22.9757,23.0231,52800.0
2008-09-04 10:25:00,29.14,29.26,29.1,29.23,62200.0,23.0152,23.11,22.9836,23.0863,62200.0
2008-09-04 10:30:00,29.23,29.24,28.86,29.03,121300.0,23.0863,23.0942,22.7941,22.9283,121300.0
2008-09-04 10:35:00,29.03,29.06,28.92,28.92,113000.0,22.9283,22.952,22.8414,22.8414,113000.0
2008-09-04 10:40:00,28.92,28.92,28.72,28.83,124600.0,22.8414,22.8414,22.6835,22.7704,124600.0
2008-09-04 10:45:00,28.83,28.86,28.64,28.64,143700.0,22.7704,22.7941,22.6203,22.6203,143700.0
2008-09-04 10:50:00,28.64,28.82,28.62,28.8,139900.0,22.6203,22.7625,22.6045,22.7467,139900.0
2008-09-04 10:55:00,28.8,28.81,28.69,28.78,131100.0,22.7467,22.7546,22.6598,22.7309,131100.0
2008-09-04 11:00:00,28.77,28.77,28.59,28.62,256800.0,22.723,22.723,22.5808,22.6045,256800.0
2008-09-04 11:05:00,28.63,28.65,28.47,28.47,160300.0,22.6124,22.6282,22.486,22.486,160300.0
2008-09-04 11:10:00,28.48,28.48,28.31,28.37,265300.0,22.4939,22.4939,22.3597,22.407,265300.0
2008-09-04 11:15:00,28.36,28.39,28.26,28.37,232200.0,22.3991,22.4228,22.3202,22.407,232200.0
2008-09-04 11:20:00,28.37,28.38,28.15,28.2,205400.0,22.407,22.4149,22.2333,22.2728,205400.0
2008-09-04 11:25:00,28.19,28.27,28.19,28.26,130200.0,22.2649,22.3281,22.2649,22.3202,130200.0
2008-09-04 11:30:00,28.27,28.28,28.19,28.2,105500.0,22.3281,22.336,22.2649,22.2728,105500.0
2008-09-04 11:35:00,28.2,28.27,28.17,28.27,148400.0,22.2728,22.3281,22.2491,22.3281,148400.0
2008-09-04 11:40:00,28.26,28.37,28.26,28.35,211000.0,22.3202,22.407,22.3202,22.3912,211000.0
2008-09-04 11:45:00,28.36,28.36,28.22,28.25,165600.0,22.3991,22.3991,22.2886,22.3123,165600.0
2008-09-04 11:50:00,28.26,28.27,28.21,28.23,108200.0,22.3202,22.3281,22.2807,22.2965,108200.0
2008-09-04 11:55:00,28.23,28.33,28.22,28.3,137100.0,22.2965,22.3755,22.2886,22.3518,137100.0
2008-09-04 12:00:00,28.3,28.31,28.25,28.27,156500.0,22.3518,22.3597,22.3123,22.3281,156500.0
2008-09-04 12:05:00,28.27,28.28,28.2,28.27,118200.0,22.3281,22.336,22.2728,22.3281,118200.0
2008-09-04 12:10:00,28.27,28.27,28.19,28.22,56700.0,22.3281,22.3281,22.2649,22.2886,56700.0
2008-09-04 12:15:00,28.21,28.25,28.19,28.21,50700.0,22.2807,22.3123,22.2649,22.2807,50700.0
2008-09-04 12:20:00,28.21,28.22,28.17,28.18,52800.0,22.2807,22.2886,22.2491,22.257,52800.0
2008-09-04 12:25:00,28.18,28.21,28.13,28.19,79000.0,22.257,22.2807,22.2175,22.2649,79000.0
2008-09-04 12:30:00,28.2,28.22,28.17,28.22,73300.0,22.2728,22.2886,22.2491,22.2886,73300.0
2008-09-04 12:35:00,28.21,28.26,28.19,28.22,159300.0,22.2807,22.3202,22.2649,22.2886,159300.0
2008-09-04 12:40:00,28.21,28.31,28.2,28.3,96100.0,22.2807,22.3597,22.2728,22.3518,96100.0
2008-09-04 12:45:00,28.29,28.3,28.22,28.22,59400.0,22.3439,22.3518,22.2886,22.2886,59400.0
2008-09-04 12:50:00,28.22,28.28,28.22,28.25,63300.0,22.2886,22.336,22.2886,22.3123,63300.0
2008-09-04 12:55:00,28.25,28.26,28.23,28.24,114600.0,22.3123,22.3202,22.2965,22.3044,114600.0
2008-09-04 13:00:00,28.25,28.26,28.24,28.25,92200.0,22.3123,22.3202,22.3044,22.3123,92200.0
2008-09-04 13:05:00,28.25,28.28,28.24,28.27,58100.0,22.3123,22.336,22.3044,22.3281,58100.0
2008-09-04 13:10:00,28.26,28.35,28.26,28.3,75200.0,22.3202,22.3912,22.3202,22.3518,75200.0
2008-09-04 13:15:00,28.31,28.33,28.29,28.32,49100.0,22.3597,22.3755,22.3439,22.3676,49100.0
2008-09-04 13:20:00,28.31,28.36,28.15,28.16,215400.0,22.3597,22.3991,22.2333,22.2412,215400.0
2008-09-04 13:25:00,28.16,28.17,28.05,28.08,313500.0,22.2412,22.2491,22.1543,22.178,313500.0
2008-09-04 13:30:00,28.08,28.09,27.9,28.0,343700.0,22.178,22.1859,22.0358,22.1148,343700.0
2008-09-04 13:35:00,28.0,28.02,27.99,28.01,128500.0,22.1148,22.1306,22.1069,22.1227,128500.0
2008-09-04 13:40:00,28.01,28.06,28.0,28.05,187200.0,22.1227,22.1622,22.1148,22.1543,187200.0
2008-09-04 13:45:00,28.04,28.05,27.98,28.0,213000.0,22.1464,22.1543,22.099,22.1148,213000.0
2008-09-04 13:50:00,28.0,28.01,27.9,28.0,116500.0,22.1148,22.1227,22.0358,22.1148,116500.0
2008-09-04 13:55:00,28.0,28.01,27.95,27.96,135600.0,22.1148,22.1227,22.0753,22.0832,135600.0
2008-09-04 14:00:00,27.96,27.98,27.9,27.97,111800.0,22.0832,22.099,22.0358,22.0911,111800.0
2008-09-04 14:05:00,27.97,28.01,27.93,27.94,272000.0,22.0911,22.1227,22.0595,22.0674,272000.0
2008-09-04 14:10:00,27.94,27.96,27.89,27.95,145600.0,22.0674,22.0832,22.0279,22.0753,145600.0
2008-09-04 14:15:00,27.95,27.95,27.75,27.75,228400.0,22.0753,22.0753,21.9174,21.9174,228400.0
2008-09-04 14:20:00,27.75,27.78,27.72,27.75,261800.0,21.9174,21.9411,21.8937,21.9174,261800.0
2008-09-04 14:25:00,27.76,27.84,27.75,27.8,304000.0,21.9253,21.9884,21.9174,21.9569,304000.0
2008-09-04 14:30:00,27.8,27.82,27.76,27.78,155200.0,21.9569,21.9726,21.9253,21.9411,155200.0
2008-09-04 14:35:00,27.79,27.82,27.74,27.81,115500.0,21.949,21.9726,21.9095,21.9647,115500.0
2008-09-04 14:40:00,27.81,27.82,27.78,27.78,91800.0,21.9647,21.9726,21.9411,21.9411,91800.0
2008-09-04 14:45:00,27.78,27.85,27.74,27.84,216300.0,21.9411,21.9963,21.9095,21.9884,216300.0
2008-09-04 14:50:00,27.84,27.98,27.83,27.93,215600.0,21.9884,22.099,21.9805,22.0595,215600.0
2008-09-04 14:55:00,27.94,28.02,27.93,27.99,309000.0,22.0674,22.1306,22.0595,22.1069,309000.0
2008-09-04 15:00:00,28.0,28.06,27.98,28.0,245200.0,22.1148,22.1622,22.099,22.1148,245200.0
2008-09-04 15:05:00,28.0,28.12,27.99,28.07,214000.0,22.1148,22.2096,22.1069,22.1701,214000.0
2008-09-04 15:10:00,28.06,28.06,27.99,27.99,140000.0,22.1622,22.1622,22.1069,22.1069,140000.0
2008-09-04 15:15:00,27.99,28.08,27.97,27.97,257900.0,22.1069,22.178,22.0911,22.0911,257900.0
2008-09-04 15:20:00,27.98,27.99,27.92,27.96,191800.0,22.099,22.1069,22.0516,22.0832,191800.0
2008-09-04 15:25:00,27.96,28.01,27.96,27.97,154900.0,22.0832,22.1227,22.0832,22.0911,154900.0
2008-09-04 15:30:00,27.97,28.02,27.94,28.0,178400.0,22.0911,22.1306,22.0674,22.1148,178400.0
2008-09-04 15:35:00,28.0,28.02,27.98,27.98,116700.0,22.1148,22.1306,22.099,22.099,116700.0
2008-09-04 15:40:00,27.98,28.09,27.94,28.05,316100.0,22.099,22.1859,22.0674,22.1543,316100.0
2008-09-04 15:45:00,28.05,28.08,28.04,28.07,232800.0,22.1543,22.178,22.1464,22.1701,232800.0
2008-09-04 15:50:00,28.07,28.1,28.05,28.08,278500.0,22.1701,22.1938,22.1543,22.178,278500.0
2008-09-04 15:55:00,28.07,28.09,28.0,28.09,438100.0,22.1701,22.1859,22.1148,22.1859,438100.0
2008-09-05 09:30:00,27.9,27.9,27.51,27.55,209100.0,22.0358,22.0358,21.7278,21.7594,209100.0
2008-09-05 09:35:00,27.55,27.6,27.4,27.49,216600.0,21.7594,21.7989,21.6409,21.712,216600.0
2008-09-05 09:40:00,27.49,27.68,27.44,27.67,176500.0,21.712,21.8621,21.6725,21.8542,176500.0
2008-09-05 09:45:00,27.68,27.8,27.54,27.56,130500.0,21.8621,21.9569,21.7515,21.7673,130500.0
2008-09-05 09:50:00,27.56,27.67,27.5,27.66,203400.0,21.7673,21.8542,21.7199,21.8463,203400.0
2008-09-05 09:55:00,27.66,27.66,27.56,27.57,118900.0,21.8463,21.8463,21.7673,21.7752,118900.0
2008-09-05 10:00:00,27.57,27.57,27.46,27.52,198700.0,21.7752,21.7752,21.6883,21.7357,198700.0
2008-09-05 10:05:00,27.53,27.54,27.35,27.47,130200.0,21.7436,21.7515,21.6014,21.6962,130200.0
2008-09-05 10:10:00,27.46,27.46,27.35,27.38,111700.0,21.6883,21.6883,21.6014,21.6251,111700.0
2008-09-05 10:15:00,27.39,27.45,27.38,27.44,115400.0,21.633,21.6804,21.6251,21.6725,115400.0
2008-09-05 10:20:00,27.43,27.51,27.41,27.49,62600.0,21.6646,21.7278,21.6488,21.712,62600.0
2008-09-05 10:25:00,27.49,27.57,27.43,27.55,129000.0,21.712,21.7752,21.6646,21.7594,129000.0
2008-09-05 10:30:00,27.54,27.58,27.48,27.55,96400.0,21.7515,21.7831,21.7041,21.7594,96400.0
2008-09-05 10:35:00,27.55,27.61,27.53,27.53,84900.0,21.7594,21.8068,21.7436,21.7436,84900.0
2008-09-05 10:40:00,27.52,27.52,27.45,27.46,415700.0,21.7357,21.7357,21.6804,21.6883,415700.0
2008-09-05 10:45:00,27.48,27.52,27.28,27.35,216800.0,21.7041,21.7357,21.5461,21.6014,216800.0
2008-09-05 10:50:00,27.36,27.4,27.31,27.34,184500.0,21.6093,21.6409,21.5698,21.5935,184500.0
2008-09-05 10:55:00,27.34,27.35,27.28,27.32,91300.0,21.5935,21.6014,21.5461,21.5777,91300.0
2008-09-05 11:00:00,27.32,27.33,27.24,27.24,82900.0,21.5777,21.5856,21.5146,21.5146,82900.0
2008-09-05 11:05:00,27.24,27.44,27.23,27.41,116700.0,21.5146,21.6725,21.5067,21.6488,116700.0
2008-09-05 11:10:00,27.41,27.42,27.3,27.41,97000.0,21.6488,21.6567,21.5619,21.6488,97000.0
2008-09-05 11:15:00,27.42,27.44,27.36,27.36,64000.0,21.6567,21.6725,21.6093,21.6093,64000.0
2008-09-05 11:20:00,27.36,27.47,27.36,27.47,206900.0,21.6093,21.6962,21.6093,21.6962,206900.0
2008-09-05 11:25:00,27.47,27.57,27.46,27.57,98300.0,21.6962,21.7752,21.6883,21.7752,98300.0
2008-09-05 11:30:00,27.57,27.57,27.52,27.52,94800.0,21.7752,21.7752,21.7357,21.7357,94800.0
2008-09-05 11:35:00,27.52,27.53,27.48,27.49,86000.0,21.7357,21.7436,21.7041,21.712,86000.0
2008-09-05 11:40:00,27.49,27.52,27.48,27.49,62200.0,21.712,21.7357,21.7041,21.712,62200.0
2008-09-05 11:45:00,27.49,27.51,27.48,27.5,29100.0,21.712,21.7278,21.7041,21.7199,29100.0
2008-09-05 11:50:00,27.51,27.64,27.5,27.64,92000.0,21.7278,21.8305,21.7199,21.8305,92000.0
2008-09-05 11:55:00,27.65,27.75,27.64,27.67,158100.0,21.8384,21.9174,21.8305,21.8542,158100.0
2008-09-05 12:00:00,27.68,27.75,27.67,27.68,81900.0,21.8621,21.9174,21.8542,21.8621,81900.0
2008-09-05 12:05:00,27.69,27.69,27.63,27.64,81400.0,21.87,21.87,21.8226,21.8305,81400.0
2008-09-05 12:10:00,27.65,27.67,27.62,27.63,72900.0,21.8384,21.8542,21.8147,21.8226,72900.0
2008-09-05 12:15:00,27.63,27.68,27.62,27.66,55100.0,21.8226,21.8621,21.8147,21.8463,55100.0
2008-09-05 12:20:00,27.65,27.67,27.64,27.66,58300.0,21.8384,21.8542,21.8305,21.8463,58300.0
2008-09-05 12:25:00,27.66,27.85,27.65,27.84,118000.0,21.8463,21.9963,21.8384,21.9884,118000.0
2008-09-05 12:30:00,27.85,27.91,27.71,27.74,275200.0,21.9963,22.0437,21.8858,21.9095,275200.0
2008-09-05 12:35:00,27.74,27.82,27.74,27.81,88400.0,21.9095,21.9726,21.9095,21.9647,88400.0
2008-09-05 12:40:00,27.81,27.84,27.8,27.84,46100.0,21.9647,21.9884,21.9569,21.9884,46100.0
2008-09-05 12:45:00,27.84,27.99,27.83,27.96,106800.0,21.9884,22.1069,21.9805,22.0832,106800.0
2008-09-05 12:50:00,27.95,27.96,27.87,27.93,109200.0,22.0753,22.0832,22.0121,22.0595,109200.0
2008-09-05 12:55:00,27.93,27.93,27.89,27.92,47800.0,22.0595,22.0595,22.0279,22.0516,47800.0
2008-09-05 13:00:00,27.92,27.93,27.89,27.9,41600.0,22.0516,22.0595,22.0279,22.0358,41600.0
2008-09-05 13:05:00,27.91,27.95,27.91,27.92,114300.0,22.0437,22.0753,22.0437,22.0516,114300.0
2008-09-05 13:10:00,27.92,27.92,27.88,27.9,80000.0,22.0516,22.0516,22.02,22.0358,80000.0
2008-09-05 13:15:00,27.9,27.95,27.9,27.93,66400.0,22.0358,22.0753,22.0358,22.0595,66400.0
2008-09-05 13:20:00,27.92,27.95,27.91,27.93,54200.0,22.0516,22.0753,22.0437,22.0595,54200.0
2008-09-05 13:25:00,27.94,27.98,27.92,27.96,73000.0,22.0674,22.099,22.0516,22.0832,73000.0
2008-09-05 13:30:00,27.96,28.0,27.96,27.99,94500.0,22.0832,22.1148,22.0832,22.1069,94500.0
2008-09-05 13:35:00,28.0,28.01,27.89,27.9,111700.0,22.1148,22.1227,22.0279,22.0358,111700.0
2008-09-05 13:40:00,27.9,27.95,27.89,27.9,55200.0,22.0358,22.0753,22.0279,22.0358,55200.0
2008-09-05 13:45:00,27.9,27.91,27.83,27.84,73700.0,22.0358,22.0437,21.9805,21.9884,73700.0
2008-09-05 13:50:00,27.85,27.85,27.77,27.79,65000.0,21.9963,21.9963,21.9332,21.949,65000.0
2008-09-05 13:55:00,27.79,27.87,27.79,27.86,52000.0,21.949,22.0121,21.949,22.0042,52000.0
2008-09-05 14:00:00,27.86,27.86,27.74,27.76,61500.0,22.0042,22.0042,21.9095,21.9253,61500.0
2008-09-05 14:05:00,27.78,27.8,27.75,27.75,39000.0,21.9411,21.9569,21.9174,21.9174,39000.0
2008-09-05 14:10:00,27.76,27.76,27.71,27.76,86200.0,21.9253,21.9253,21.8858,21.9253,86200.0
2008-09-05 14:15:00,27.76,27.83,27.72,27.83,157500.0,21.9253,21.9805,21.8937,21.9805,157500.0
2008-09-05 14:20:00,27.83,27.88,27.78,27.8,197000.0,21.9805,22.02,21.9411,21.9569,197000.0
2008-09-05 14:25:00,27.8,27.83,27.78,27.82,74900.0,21.9569,21.9805,21.9411,21.9726,74900.0
2008-09-05 14:30:00,27.81,27.85,27.77,27.79,98400.0,21.9647,21.9963,21.9332,21.949,98400.0
2008-09-05 14:35:00,27.79,27.81,27.76,27.77,86000.0,21.949,21.9647,21.9253,21.9332,86000.0
2008-09-05 14:40:00,27.78,27.78,27.74,27.75,107400.0,21.9411,21.9411,21.9095,21.9174,107400.0
2008-09-05 14:45:00,27.74,27.77,27.67,27.71,113300.0,21.9095,21.9332,21.8542,21.8858,113300.0
2008-09-05 14:50:00,27.7,27.73,27.68,27.69,90100.0,21.8779,21.9016,21.8621,21.87,90100.0
2008-09-05 14:55:00,27.69,27.83,27.68,27.76,95500.0,21.87,21.9805,21.8621,21.9253,95500.0
2008-09-05 15:00:00,27.76,27.83,27.71,27.77,138300.0,21.9253,21.9805,21.8858,21.9332,138300.0
2008-09-05 15:05:00,27.77,27.78,27.68,27.69,254400.0,21.9332,21.9411,21.8621,21.87,254400.0
2008-09-05 15:10:00,27.69,27.71,27.6,27.6,144600.0,21.87,21.8858,21.7989,21.7989,144600.0
2008-09-05 15:15:00,27.6,27.62,27.56,27.57,226100.0,21.7989,21.8147,21.7673,21.7752,226100.0
2008-09-05 15:20:00,27.56,27.61,27.56,27.59,140000.0,21.7673,21.8068,21.7673,21.791,140000.0
2008-09-05 15:25:00,27.6,27.61,27.5,27.52,198400.0,21.7989,21.8068,21.7199,21.7357,198400.0
2008-09-05 15:30:00,27.53,27.63,27.52,27.59,253600.0,21.7436,21.8226,21.7357,21.791,253600.0
2008-09-05 15:35:00,27.59,27.79,27.58,27.6,286300.0,21.791,21.949,21.7831,21.7989,286300.0
2008-09-05 15:40:00,27.6,27.61,27.52,27.55,320400.0,21.7989,21.8068,21.7357,21.7594,320400.0
2008-09-05 15:45:00,27.56,27.57,27.54,27.55,316500.0,21.7673,21.7752,21.7515,21.7594,316500.0
2008-09-05 15:50:00,27.56,27.66,27.55,27.65,329300.0,21.7673,21.8463,21.7594,21.8384,329300.0
2008-09-05 15:55:00,27.65,27.71,27.57,27.7,674800.0,21.8384,21.8858,21.7752,21.8779,674800.0
2008-09-08 09:30:00,28.66,28.66,28.3,28.48,241100.0,22.6361,22.6361,22.3518,22.4939,241100.0
2008-09-08 09:35:00,28.48,28.55,28.45,28.49,153200.0,22.4939,22.5492,22.4702,22.5018,153200.0
2008-09-08 09:40:00,28.5,28.52,28.45,28.48,113900.0,22.5097,22.5255,22.4702,22.4939,113900.0
2008-09-08 09:45:00,28.49,28.65,28.47,28.64,139800.0,22.5018,22.6282,22.486,22.6203,139800.0
2008-09-08 09:50:00,28.64,28.65,28.51,28.62,132000.0,22.6203,22.6282,22.5176,22.6045,132000.0
2008-09-08 09:55:00,28.63,28.75,28.63,28.69,179600.0,22.6124,22.7072,22.6124,22.6598,179600.0
2008-09-08 10:00:00,28.7,28.8,28.62,28.79,184000.0,22.6677,22.7467,22.6045,22.7388,184000.0
2008-09-08 10:05:00,28.78,28.98,28.74,28.96,182100.0,22.7309,22.8888,22.6993,22.873,182100.0
2008-09-08 10:10:00,28.96,29.0,28.88,28.9,170500.0,22.873,22.9046,22.8099,22.8256,170500.0
2008-09-08 10:15:00,28.91,28.97,28.87,28.92,105000.0,22.8335,22.8809,22.802,22.8414,105000.0
2008-09-08 10:20:00,28.92,28.99,28.86,28.95,134600.0,22.8414,22.8967,22.7941,22.8651,134600.0
2008-09-08 10:25:00,28.95,28.97,28.81,28.83,80400.0,22.8651,22.8809,22.7546,22.7704,80400.0
2008-09-08 10:30:00,28.85,28.88,28.75,28.79,192400.0,22.7862,22.8099,22.7072,22.7388,192400.0
2008-09-08 10:35:00,28.79,28.96,28.77,28.94,74500.0,22.7388,22.873,22.723,22.8572,74500.0
2008-09-08 10:40:00,28.94,28.98,28.88,28.88,67300.0,22.8572,22.8888,22.8099,22.8099,67300.0
2008-09-08 10:45:00,28.89,28.91,28.87,28.89,44300.0,22.8177,22.8335,22.802,22.8177,44300.0
2008-09-08 10:50:00,28.88,28.89,28.7,28.71,87800.0,22.8099,22.8177,22.6677,22.6756,87800.0
2008-09-08 10:55:00,28.71,28.75,28.54,28.54,169000.0,22.6756,22.7072,22.5413,22.5413,169000.0
2008-09-08 11:00:00,28.54,28.63,28.22,28.6,180600.0,22.5413,22.6124,22.2886,22.5887,180600.0
2008-09-08 11:05:00,28.59,28.76,28.52,28.71,74700.0,22.5808,22.7151,22.5255,22.6756,74700.0
2008-09-08 11:10:00,28.7,28.84,28.66,28.8,99700.0,22.6677,22.7783,22.6361,22.7467,99700.0
2008-09-08 11:15:00,28.8,28.82,28.65,28.69,79200.0,22.7467,22.7625,22.6282,22.6598,79200.0
2008-09-08 11:20:00,28.7,28.84,28.69,28.8,38900.0,22.6677,22.7783,22.6598,22.7467,38900.0
2008-09-08 11:25:00,28.81,28.89,28.62,28.72,125700.0,22.7546,22.8177,22.6045,22.6835,125700.0
2008-09-08 11:30:00,28.72,28.81,28.72,28.77,114900.0,22.6835,22.7546,22.6835,22.723,114900.0
2008-09-08 11:35:00,28.77,28.88,28.76,28.86,63800.0,22.723,22.8099,22.7151,22.7941,63800.0
2008-09-08 11:40:00,28.87,28.89,28.7,28.73,118700.0,22.802,22.8177,22.6677,22.6914,118700.0
2008-09-08 11:45:00,28.72,28.78,28.69,28.69,91100.0,22.6835,22.7309,22.6598,22.6598,91100.0
2008-09-08 11:50:00,28.7,28.76,28.69,28.73,109400.0,22.6677,22.7151,22.6598,22.6914,109400.0
2008-09-08 11:55:00,28.73,28.89,28.7,28.89,78200.0,22.6914,22.8177,22.6677,22.8177,78200.0
2008-09-08 12:00:00,28.89,28.93,28.75,28.76,106500.0,22.8177,22.8493,22.7072,22.7151,106500.0
2008-09-08 12:05:00,28.76,28.76,28.56,28.59,139100.0,22.7151,22.7151,22.5571,22.5808,139100.0
2008-09-08 12:10:00,28.59,28.59,28.47,28.53,114400.0,22.5808,22.5808,22.486,22.5334,114400.0
2008-09-08 12:15:00,28.54,28.57,28.5,28.53,98100.0,22.5413,22.565,22.5097,22.5334,98100.0
2008-09-08 12:20:00,28.53,28.55,28.46,28.46,72600.0,22.5334,22.5492,22.4781,22.4781,72600.0
2008-09-08 12:25:00,28.47,28.58,28.46,28.47,56300.0,22.486,22.5729,22.4781,22.486,56300.0
2008-09-08 12:30:00,28.47,28.6,28.47,28.53,68600.0,22.486,22.5887,22.486,22.5334,68600.0
2008-09-08 12:35:00,28.52,28.54,28.45,28.48,114100.0,22.5255,22.5413,22.4702,22.4939,114100.0
2008-09-08 12:40:00,28.49,28.58,28.49,28.55,59000.0,22.5018,22.5729,22.5018,22.5492,59000.0
2008-09-08 12:45:00,28.56,28.63,28.55,28.57,77300.0,22.5571,22.6124,22.5492,22.565,77300.0
2008-09-08 12:50:00,28.57,28.7,28.56,28.69,133300.0,22.565,22.6677,22.5571,22.6598,133300.0
2008-09-08 12:55:00,28.68,28.71,28.65,28.67,81400.0,22.6519,22.6756,22.6282,22.644,81400.0
2008-09-08 13:00:00,28.67,28.73,28.64,28.7,82300.0,22.644,22.6914,22.6203,22.6677,82300.0
2008-09-08 13:05:00,28.7,28.73,28.57,28.57,63700.0,22.6677,22.6914,22.565,22.565,63700.0
2008-09-08 13:10:00,28.58,28.62,28.55,28.58,57900.0,22.5729,22.6045,22.5492,22.5729,57900.0
2008-09-08 13:15:00,28.59,28.63,28.54,28.59,54100.0,22.5808,22.6124,22.5413,22.5808,54100.0
2008-09-08 13:20:00,28.6,28.62,28.57,28.6,54000.0,22.5887,22.6045,22.565,22.5887,54000.0
2008-09-08 13:25:00,28.6,28.61,28.58,28.58,36800.0,22.5887,22.5966,22.5729,22.5729,36800.0
2008-09-08 13:30:00,28.58,28.66,28.54,28.58,68000.0,22.5729,22.6361,22.5413,22.5729,68000.0
2008-09-08 13:35:00,28.58,28.62,28.54,28.55,69300.0,22.5729,22.6045,22.5413,22.5492,69300.0
2008-09-08 13:40:00,28.56,28.59,28.52,28.58,67600.0,22.5571,22.5808,22.5255,22.5729,67600.0
2008-09-08 13:45:00,28.57,28.61,28.55,28.56,41700.0,22.565,22.5966,22.5492,22.5571,41700.0
2008-09-08 13:50:00,28.56,28.56,28.52,28.56,66800.0,22.5571,22.5571,22.5255,22.5571,66800.0
2008-09-08 13:55:00,28.56,28.61,28.52,28.56,55400.0,22.5571,22.5966,22.5255,22.5571,55400.0
2008-09-08 14:00:00,28.55,28.68,28.52,28.65,112900.0,22.5492,22.6519,22.5255,22.6282,112900.0
2008-09-08 14:05:00,28.65,28.72,28.63,28.71,43700.0,22.6282,22.6835,22.6124,22.6756,43700.0
2008-09-08 14:10:00,28.7,28.74,28.65,28.72,78700.0,22.6677,22.6993,22.6282,22.6835,78700.0
2008-09-08 14:15:00,28.72,28.72,28.67,28.7,37800.0,22.6835,22.6835,22.644,22.6677,37800.0
2008-09-08 14:20:00,28.7,28.73,28.66,28.71,79600.0,22.6677,22.6914,22.6361,22.6756,79600.0
2008-09-08 14:25:00,28.71,28.73,28.69,28.73,53700.0,22.6756,22.6914,22.6598,22.6914,53700.0
2008-09-08 14:30:00,28.72,28.82,28.72,28.81,76700.0,22.6835,22.7625,22.6835,22.7546,76700.0
2008-09-08 14:35:00,28.81,28.87,28.8,28.83,99500.0,22.7546,22.802,22.7467,22.7704,99500.0
2008-09-08 14:40:00,28.83,28.83,28.79,28.81,60200.0,22.7704,22.7704,22.7388,22.7546,60200.0
2008-09-08 14:45:00,28.81,28.83,28.73,28.77,137200.0,22.7546,22.7704,22.6914,22.723,137200.0
2008-09-08 14:50:00,28.77,28.81,28.76,28.81,54400.0,22.723,22.7546,22.7151,22.7546,54400.0
2008-09-08 14:55:00,28.8,28.86,28.76,28.84,110700.0,22.7467,22.7941,22.7151,22.7783,110700.0
2008-09-08 15:00:00,28.84,28.84,28.8,28.81,64400.0,22.7783,22.7783,22.7467,22.7546,64400.0
2008-09-08 15:05:00,28.81,28.84,28.75,28.77,113900.0,22.7546,22.7783,22.7072,22.723,113900.0
2008-09-08 15:10:00,28.77,28.88,28.74,28.88,130700.0,22.723,22.8099,22.6993,22.8099,130700.0
2008-09-08 15:15:00,28.88,28.99,28.87,28.99,153600.0,22.8099,22.8967,22.802,22.8967,153600.0
2008-09-08 15:20:00,28.99,29.05,28.94,28.97,201600.0,22.8967,22.9441,22.8572,22.8809,201600.0
2008-09-08 15:25:00,28.98,29.05,28.97,29.04,84200.0,22.8888,22.9441,22.8809,22.9362,84200.0
2008-09-08 15:30:00,29.04,29.12,29.02,29.1,164400.0,22.9362,22.9994,22.9204,22.9836,164400.0
2008-09-08 15:35:00,29.1,29.17,29.06,29.13,150500.0,22.9836,23.0389,22.952,23.0073,150500.0
2008-09-08 15:40:00,29.13,29.19,29.08,29.15,191200.0,23.0073,23.0547,22.9678,23.0231,191200.0
2008-09-08 15:45:00,29.15,29.25,29.14,29.23,205100.0,23.0231,23.1021,23.0152,23.0863,205100.0
2008-09-08 15:50:00,29.23,29.25,29.15,29.16,225000.0,23.0863,23.1021,23.0231,23.031,225000.0
2008-09-08 15:55:00,29.16,29.19,29.13,29.19,358800.0,23.031,23.0547,23.0073,23.0547,358800.0
2008-09-09 09:30:00,29.07,29.79,29.07,29.55,231400.0,22.9599,23.5286,22.9599,23.339,231400.0
2008-09-09 09:35:00,29.55,29.58,29.41,29.45,148300.0,23.339,23.3627,23.2285,23.26,148300.0
2008-09-09 09:40:00,29.43,29.63,29.4,29.58,255300.0,23.2442,23.4022,23.2206,23.3627,255300.0
2008-09-09 09:45:00,29.58,29.8,29.58,29.78,203900.0,23.3627,23.5365,23.3627,23.5207,203900.0
2008-09-09 09:50:00,29.79,29.96,29.76,29.86,188900.0,23.5286,23.6629,23.5049,23.5839,188900.0
2008-09-09 09:55:00,29.88,29.99,29.79,29.96,208300.0,23.5997,23.6865,23.5286,23.6629,208300.0
2008-09-09 10:00:00,29.96,30.0,29.85,29.99,505100.0,23.6629,23.6944,23.576,23.6865,505100.0
2008-09-09 10:05:00,29.99,30.02,29.82,29.83,225600.0,23.6865,23.7102,23.5523,23.5602,225600.0
2008-09-09 10:10:00,29.83,29.9,29.56,29.58,355200.0,23.5602,23.6155,23.3469,23.3627,355200.0
2008-09-09 10:15:00,29.57,29.57,29.41,29.5,174600.0,23.3548,23.3548,23.2285,23.2995,174600.0
2008-09-09 10:20:00,29.51,29.52,29.38,29.45,191300.0,23.3074,23.3153,23.2048,23.26,191300.0
2008-09-09 10:25:00,29.46,29.79,29.45,29.75,498300.0,23.2679,23.5286,23.26,23.497,498300.0
2008-09-09 10:30:00,29.71,29.79,29.6,29.75,261500.0,23.4654,23.5286,23.3785,23.497,261500.0
2008-09-09 10:35:00,29.75,29.82,29.7,29.82,138100.0,23.497,23.5523,23.4575,23.5523,138100.0
2008-09-09 10:40:00,29.83,29.85,29.75,29.78,224100.0,23.5602,23.576,23.497,23.5207,224100.0
2008-09-09 10:45:00,29.81,29.81,29.68,29.7,305200.0,23.5444,23.5444,23.4417,23.4575,305200.0
2008-09-09 10:50:00,29.7,29.7,29.32,29.33,210600.0,23.4575,23.4575,23.1574,23.1653,210600.0
2008-09-09 10:55:00,29.32,29.41,29.28,29.33,334500.0,23.1574,23.2285,23.1258,23.1653,334500.0
2008-09-09 11:00:00,29.34,29.35,29.21,29.25,148700.0,23.1732,23.1811,23.0705,23.1021,148700.0
2008-09-09 11:05:00,29.24,30.0,29.09,29.14,198500.0,23.0942,23.6944,22.9757,23.0152,198500.0
2008-09-09 11:10:00,29.13,29.23,29.1,29.19,139300.0,23.0073,23.0863,22.9836,23.0547,139300.0
2008-09-09 11:15:00,29.18,29.27,29.17,29.27,73100.0,23.0468,23.1179,23.0389,23.1179,73100.0
2008-09-09 11:20:00,29.27,29.35,29.26,29.33,121000.0,23.1179,23.1811,23.11,23.1653,121000.0
2008-09-09 11:25:00,29.33,29.42,29.3,29.39,63100.0,23.1653,23.2364,23.1416,23.2127,63100.0
2008-09-09 11:30:00,29.39,29.41,29.27,29.29,64000.0,23.2127,23.2285,23.1179,23.1337,64000.0
2008-09-09 11:35:00,29.29,29.37,29.26,29.28,52600.0,23.1337,23.1969,23.11,23.1258,52600.0
2008-09-09 11:40:00,29.28,29.31,29.22,29.22,37100.0,23.1258,23.1495,23.0784,23.0784,37100.0
2008-09-09 11:45:00,29.21,29.33,29.21,29.32,54900.0,23.0705,23.1653,23.0705,23.1574,54900.0
2008-09-09 11:50:00,29.32,29.34,29.19,29.25,181600.0,23.1574,23.1732,23.0547,23.1021,181600.0
2008-09-09 11:55:00,29.25,29.26,29.13,29.13,45400.0,23.1021,23.11,23.0073,23.0073,45400.0
2008-09-09 12:00:00,29.14,29.23,29.11,29.11,171000.0,23.0152,23.0863,22.9915,22.9915,171000.0
2008-09-09 12:05:00,29.11,29.12,29.01,29.01,65400.0,22.9915,22.9994,22.9125,22.9125,65400.0
2008-09-09 12:10:00,29.02,29.06,28.97,29.01,104400.0,22.9204,22.952,22.8809,22.9125,104400.0
2008-09-09 12:15:00,29.01,29.01,28.91,28.96,126000.0,22.9125,22.9125,22.8335,22.873,126000.0
2008-09-09 12:20:00,28.96,29.15,28.96,29.15,86100.0,22.873,23.0231,22.873,23.0231,86100.0
2008-09-09 12:25:00,29.15,29.2,29.11,29.13,69800.0,23.0231,23.0626,22.9915,23.0073,69800.0
2008-09-09 12:30:00,29.11,29.23,29.07,29.16,119200.0,22.9915,23.0863,22.9599,23.031,119200.0
2008-09-09 12:35:00,29.16,29.22,29.1,29.1,99400.0,23.031,23.0784,22.9836,22.9836,99400.0
2008-09-09 12:40:00,29.11,29.12,29.0,29.12,58600.0,22.9915,22.9994,22.9046,22.9994,58600.0
2008-09-09 12:45:00,29.12,29.19,29.09,29.12,51400.0,22.9994,23.0547,22.9757,22.9994,51400.0
2008-09-09 12:50:00,29.11,29.11,29.0,29.02,52500.0,22.9915,22.9915,22.9046,22.9204,52500.0
2008-09-09 12:55:00,29.02,29.07,28.98,29.01,48800.0,22.9204,22.9599,22.8888,22.9125,48800.0
2008-09-09 13:00:00,29.01,29.06,28.96,29.05,59600.0,22.9125,22.952,22.873,22.9441,59600.0
2008-09-09 13:05:00,29.05,29.06,28.98,29.0,79900.0,22.9441,22.952,22.8888,22.9046,79900.0
2008-09-09 13:10:00,28.99,29.03,28.95,29.0,63500.0,22.8967,22.9283,22.8651,22.9046,63500.0
2008-09-09 13:15:00,28.99,29.06,28.98,29.04,50800.0,22.8967,22.952,22.8888,22.9362,50800.0
2008-09-09 13:20:00,29.05,29.07,29.0,29.02,61700.0,22.9441,22.9599,22.9046,22.9204,61700.0
2008-09-09 13:25:00,29.02,29.02,28.89,28.89,49100.0,22.9204,22.9204,22.8177,22.8177,49100.0
2008-09-09 13:30:00,28.89,28.89,28.77,28.87,142600.0,22.8177,22.8177,22.723,22.802,142600.0
2008-09-09 13:35:00,28.86,28.94,28.86,28.94,52300.0,22.7941,22.8572,22.7941,22.8572,52300.0
2008-09-09 13:40:00,28.94,29.03,28.92,29.02,91000.0,22.8572,22.9283,22.8414,22.9204,91000.0
2008-09-09 13:45:00,29.02,29.05,28.94,29.0,104200.0,22.9204,22.9441,22.8572,22.9046,104200.0
2008-09-09 13:50:00,29.0,29.01,28.97,28.97,96400.0,22.9046,22.9125,22.8809,22.8809,96400.0
2008-09-09 13:55:00,28.97,29.01,28.92,29.0,66300.0,22.8809,22.9125,22.8414,22.9046,66300.0
2008-09-09 14:00:00,28.99,29.07,28.93,29.05,121700.0,22.8967,22.9599,22.8493,22.9441,121700.0
2008-09-09 14:05:00,29.05,29.11,28.99,29.1,84500.0,22.9441,22.9915,22.8967,22.9836,84500.0
2008-09-09 14:10:00,29.1,29.1,28.99,29.01,138600.0,22.9836,22.9836,22.8967,22.9125,138600.0
2008-09-09 14:15:00,29.01,29.05,28.95,28.99,78100.0,22.9125,22.9441,22.8651,22.8967,78100.0
2008-09-09 14:20:00,28.99,29.05,28.95,29.02,73700.0,22.8967,22.9441,22.8651,22.9204,73700.0
2008-09-09 14:25:00,29.04,29.08,29.01,29.02,84400.0,22.9362,22.9678,22.9125,22.9204,84400.0
2008-09-09 14:30:00,29.01,29.04,28.79,28.8,188700.0,22.9125,22.9362,22.7388,22.7467,188700.0
2008-09-09 14:35:00,28.79,28.91,28.77,28.84,78000.0,22.7388,22.8335,22.723,22.7783,78000.0
2008-09-09 14:40:00,28.84,28.89,28.79,28.84,128700.0,22.7783,22.8177,22.7388,22.7783,128700.0
2008-09-09 14:45:00,28.84,28.87,28.75,28.87,199100.0,22.7783,22.802,22.7072,22.802,199100.0
2008-09-09 14:50:00,28.87,28.87,28.75,28.76,212200.0,22.802,22.802,22.7072,22.7151,212200.0
2008-09-09 14:55:00,28.75,28.8,28.66,28.72,168700.0,22.7072,22.7467,22.6361,22.6835,168700.0
2008-09-09 15:00:00,28.72,28.73,28.6,28.65,188300.0,22.6835,22.6914,22.5887,22.6282,188300.0
2008-09-09 15:05:00,28.65,28.77,28.65,28.75,113500.0,22.6282,22.723,22.6282,22.7072,113500.0
2008-09-09 15:10:00,28.75,28.82,28.7,28.8,113900.0,22.7072,22.7625,22.6677,22.7467,113900.0
2008-09-09 15:15:00,28.78,28.8,28.7,28.7,117000.0,22.7309,22.7467,22.6677,22.6677,117000.0
2008-09-09 15:20:00,28.7,28.78,28.7,28.75,87500.0,22.6677,22.7309,22.6677,22.7072,87500.0
2008-09-09 15:25:00,28.75,28.79,28.72,28.72,105700.0,22.7072,22.7388,22.6835,22.6835,105700.0
2008-09-09 15:30:00,28.73,28.73,28.64,28.67,193700.0,22.6914,22.6914,22.6203,22.644,193700.0
2008-09-09 15:35:00,28.67,28.69,28.64,28.68,291200.0,22.644,22.6598,22.6203,22.6519,291200.0
2008-09-09 15:40:00,28.66,28.66,28.51,28.52,164300.0,22.6361,22.6361,22.5176,22.5255,164300.0
2008-09-09 15:45:00,28.52,28.53,28.49,28.52,181200.0,22.5255,22.5334,22.5018,22.5255,181200.0
2008-09-09 15:50:00,28.5,28.55,28.49,28.54,326800.0,22.5097,22.5492,22.5018,22.5413,326800.0
2008-09-09 15:55:00,28.53,28.6,28.49,28.53,422400.0,22.5334,22.5887,22.5018,22.5334,422400.0
2008-09-10 09:30:00,28.51,28.72,28.5,28.65,95900.0,22.5176,22.6835,22.5097,22.6282,95900.0
2008-09-10 09:35:00,28.65,28.65,28.42,28.65,47400.0,22.6282,22.6282,22.4465,22.6282,47400.0
2008-09-10 09:40:00,28.64,28.77,28.54,28.72,50400.0,22.6203,22.723,22.5413,22.6835,50400.0
2008-09-10 09:45:00,28.7,28.83,28.64,28.8,62400.0,22.6677,22.7704,22.6203,22.7467,62400.0
2008-09-10 09:50:00,28.8,28.95,28.69,28.93,114600.0,22.7467,22.8651,22.6598,22.8493,114600.0
2008-09-10 09:55:00,28.94,29.19,28.93,29.12,96400.0,22.8572,23.0547,22.8493,22.9994,96400.0
2008-09-10 10:00:00,29.12,29.34,29.11,29.27,144600.0,22.9994,23.1732,22.9915,23.1179,144600.0
2008-09-10 10:05:00,29.27,29.31,29.13,29.13,128100.0,23.1179,23.1495,23.0073,23.0073,128100.0
2008-09-10 10:10:00,29.13,29.15,29.01,29.12,66700.0,23.0073,23.0231,22.9125,22.9994,66700.0
2008-09-10 10:15:00,29.12,29.24,29.01,29.13,80300.0,22.9994,23.0942,22.9125,23.0073,80300.0
2008-09-10 10:20:00,29.14,29.16,28.98,29.09,38900.0,23.0152,23.031,22.8888,22.9757,38900.0
2008-09-10 10:25:00,29.09,29.22,29.05,29.21,76100.0,22.9757,23.0784,22.9441,23.0705,76100.0
2008-09-10 10:30:00,29.22,29.33,29.21,29.27,95200.0,23.0784,23.1653,23.0705,23.1179,95200.0
2008-09-10 10:35:00,29.27,29.33,29.08,29.16,126900.0,23.1179,23.1653,22.9678,23.031,126900.0
2008-09-10 10:40:00,29.15,29.22,29.09,29.11,57000.0,23.0231,23.0784,22.9757,22.9915,57000.0
2008-09-10 10:45:00,29.1,29.11,29.04,29.1,87200.0,22.9836,22.9915,22.9362,22.9836,87200.0
2008-09-10 10:50:00,29.1,29.11,28.97,29.03,162500.0,22.9836,22.9915,22.8809,22.9283,162500.0
2008-09-10 10:55:00,29.03,29.1,28.86,29.01,170400.0,22.9283,22.9836,22.7941,22.9125,170400.0
2008-09-10 11:00:00,29.0,29.06,28.95,29.01,119900.0,22.9046,22.952,22.8651,22.9125,119900.0
2008-09-10 11:05:00,29.01,29.13,29.01,29.07,107300.0,22.9125,23.0073,22.9125,22.9599,107300.0
2008-09-10 11:10:00,29.07,29.09,29.01,29.02,86200.0,22.9599,22.9757,22.9125,22.9204,86200.0
2008-09-10 11:15:00,29.01,29.14,28.99,29.14,87900.0,22.9125,23.0152,22.8967,23.0152,87900.0
2008-09-10 11:20:00,29.14,29.18,29.08,29.11,73800.0,23.0152,23.0468,22.9678,22.9915,73800.0
2008-09-10 11:25:00,29.11,29.12,29.06,29.08,79100.0,22.9915,22.9994,22.952,22.9678,79100.0
2008-09-10 11:30:00,29.07,29.26,29.03,29.2,164500.0,22.9599,23.11,22.9283,23.0626,164500.0
2008-09-10 11:35:00,29.19,29.25,29.16,29.17,98100.0,23.0547,23.1021,23.031,23.0389,98100.0
2008-09-10 11:40:00,29.16,29.29,29.13,29.2,121500.0,23.031,23.1337,23.0073,23.0626,121500.0
2008-09-10 11:45:00,29.2,29.29,29.19,29.27,98400.0,23.0626,23.1337,23.0547,23.1179,98400.0
2008-09-10 11:50:00,29.28,29.34,29.21,29.22,116700.0,23.1258,23.1732,23.0705,23.0784,116700.0
2008-09-10 11:55:00,29.22,29.26,29.19,29.2,62600.0,23.0784,23.11,23.0547,23.0626,62600.0
2008-09-10 12:00:00,29.22,29.3,29.2,29.28,56100.0,23.0784,23.1416,23.0626,23.1258,56100.0
2008-09-10 12:05:00,29.27,29.37,29.27,29.29,55700.0,23.1179,23.1969,23.1179,23.1337,55700.0
2008-09-10 12:10:00,29.29,29.33,29.2,29.21,61100.0,23.1337,23.1653,23.0626,23.0705,61100.0
2008-09-10 12:15:00,29.21,29.24,29.16,29.18,45700.0,23.0705,23.0942,23.031,23.0468,45700.0
2008-09-10 12:20:00,29.17,29.21,29.13,29.13,57100.0,23.0389,23.0705,23.0073,23.0073,57100.0
2008-09-10 12:25:00,29.12,29.16,29.09,29.11,69900.0,22.9994,23.031,22.9757,22.9915,69900.0
2008-09-10 12:30:00,29.11,29.15,29.11,29.11,43800.0,22.9915,23.0231,22.9915,22.9915,43800.0
2008-09-10 12:35:00,29.11,29.18,29.11,29.16,40300.0,22.9915,23.0468,22.9915,23.031,40300.0
2008-09-10 12:40:00,29.15,29.26,29.14,29.26,78600.0,23.0231,23.11,23.0152,23.11,78600.0
2008-09-10 12:45:00,29.25,29.29,29.23,29.26,135400.0,23.1021,23.1337,23.0863,23.11,135400.0
2008-09-10 12:50:00,29.25,29.28,29.24,29.26,75300.0,23.1021,23.1258,23.0942,23.11,75300.0
2008-09-10 12:55:00,29.27,29.28,29.24,29.26,161300.0,23.1179,23.1258,23.0942,23.11,161300.0
2008-09-10 13:00:00,29.26,29.3,29.26,29.29,46700.0,23.11,23.1416,23.11,23.1337,46700.0
2008-09-10 13:05:00,29.29,29.3,29.24,29.25,96700.0,23.1337,23.1416,23.0942,23.1021,96700.0
2008-09-10 13:10:00,29.25,29.32,29.25,29.3,46100.0,23.1021,23.1574,23.1021,23.1416,46100.0
2008-09-10 13:15:00,29.3,29.36,29.3,29.31,69800.0,23.1416,23.189,23.1416,23.1495,69800.0
2008-09-10 13:20:00,29.3,29.33,29.3,29.32,38700.0,23.1416,23.1653,23.1416,23.1574,38700.0
2008-09-10 13:25:00,29.32,29.36,29.3,29.3,84300.0,23.1574,23.189,23.1416,23.1416,84300.0
2008-09-10 13:30:00,29.3,29.31,29.3,29.3,30700.0,23.1416,23.1495,23.1416,23.1416,30700.0
2008-09-10 13:35:00,29.3,29.39,29.3,29.38,95400.0,23.1416,23.2127,23.1416,23.2048,95400.0
2008-09-10 13:40:00,29.38,29.41,29.37,29.38,72500.0,23.2048,23.2285,23.1969,23.2048,72500.0
2008-09-10 13:45:00,29.39,29.44,29.35,29.44,133200.0,23.2127,23.2521,23.1811,23.2521,133200.0
2008-09-10 13:50:00,29.43,29.48,29.43,29.43,118400.0,23.2442,23.2837,23.2442,23.2442,118400.0
2008-09-10 13:55:00,29.43,29.44,29.3,29.3,113800.0,23.2442,23.2521,23.1416,23.1416,113800.0
2008-09-10 14:00:00,29.3,29.36,29.29,29.35,86500.0,23.1416,23.189,23.1337,23.1811,86500.0
2008-09-10 14:05:00,29.35,29.44,29.34,29.44,112600.0,23.1811,23.2521,23.1732,23.2521,112600.0
2008-09-10 14:10:00,29.44,29.49,29.42,29.49,95000.0,23.2521,23.2916,23.2364,23.2916,95000.0
2008-09-10 14:15:00,29.49,29.5,29.48,29.49,123300.0,23.2916,23.2995,23.2837,23.2916,123300.0
2008-09-10 14:20:00,29.49,29.53,29.47,29.5,93900.0,23.2916,23.3232,23.2758,23.2995,93900.0
2008-09-10 14:25:00,29.5,29.54,29.5,29.53,85400.0,23.2995,23.3311,23.2995,23.3232,85400.0
2008-09-10 14:30:00,29.54,29.56,29.52,29.56,86800.0,23.3311,23.3469,23.3153,23.3469,86800.0
2008-09-10 14:35:00,29.55,29.56,29.5,29.54,49100.0,23.339,23.3469,23.2995,23.3311,49100.0
2008-09-10 14:40:00,29.54,29.55,29.49,29.53,53200.0,23.3311,23.339,23.2916,23.3232,53200.0
2008-09-10 14:45:00,29.53,29.58,29.53,29.58,53500.0,23.3232,23.3627,23.3232,23.3627,53500.0
2008-09-10 14:50:00,29.57,29.58,29.48,29.49,112200.0,23.3548,23.3627,23.2837,23.2916,112200.0
2008-09-10 14:55:00,29.5,29.53,29.45,29.52,54700.0,23.2995,23.3232,23.26,23.3153,54700.0
2008-09-10 15:00:00,29.53,29.53,29.4,29.41,113800.0,23.3232,23.3232,23.2206,23.2285,113800.0
2008-09-10 15:05:00,29.41,29.49,29.41,29.44,71600.0,23.2285,23.2916,23.2285,23.2521,71600.0
2008-09-10 15:10:00,29.44,29.44,29.37,29.38,74100.0,23.2521,23.2521,23.1969,23.2048,74100.0
2008-09-10 15:15:00,29.38,29.43,29.36,29.36,128200.0,23.2048,23.2442,23.189,23.189,128200.0
2008-09-10 15:20:00,29.36,29.39,29.35,29.37,97600.0,23.189,23.2127,23.1811,23.1969,97600.0
2008-09-10 15:25:00,29.36,29.4,29.32,29.4,127500.0,23.189,23.2206,23.1574,23.2206,127500.0
2008-09-10 15:30:00,29.4,29.42,29.37,29.42,174100.0,23.2206,23.2364,23.1969,23.2364,174100.0
2008-09-10 15:35:00,29.42,29.42,29.38,29.39,148200.0,23.2364,23.2364,23.2048,23.2127,148200.0
2008-09-10 15:40:00,29.39,29.44,29.38,29.44,198000.0,23.2127,23.2521,23.2048,23.2521,198000.0
2008-09-10 15:45:00,29.44,29.44,29.3,29.33,162500.0,23.2521,23.2521,23.1416,23.1653,162500.0
2008-09-10 15:50:00,29.33,29.33,29.21,29.22,229100.0,23.1653,23.1653,23.0705,23.0784,229100.0
2008-09-10 15:55:00,29.21,29.26,29.17,29.25,325900.0,23.0705,23.11,23.0389,23.1021,325900.0
2008-09-11 09:30:00,28.97,29.03,28.52,28.8,210800.0,22.8809,22.9283,22.5255,22.7467,210800.0
2008-09-11 09:35:00,28.81,29.1,28.79,28.98,145400.0,22.7546,22.9836,22.7388,22.8888,145400.0
2008-09-11 09:40:00,28.99,29.14,28.99,29.0,163300.0,22.8967,23.0152,22.8967,22.9046,163300.0
2008-09-11 09:45:00,29.0,29.26,29.0,29.07,96700.0,22.9046,23.11,22.9046,22.9599,96700.0
2008-09-11 09:50:00,29.08,29.34,29.08,29.33,61700.0,22.9678,23.1732,22.9678,23.1653,61700.0
2008-09-11 09:55:00,29.33,29.62,29.32,29.53,213700.0,23.1653,23.3943,23.1574,23.3232,213700.0
2008-09-11 10:00:00,29.52,29.71,29.39,29.7,182500.0,23.3153,23.4654,23.2127,23.4575,182500.0
2008-09-11 10:05:00,29.71,29.85,29.68,29.83,144800.0,23.4654,23.576,23.4417,23.5602,144800.0
2008-09-11 10:10:00,29.82,29.85,29.65,29.79,214000.0,23.5523,23.576,23.418,23.5286,214000.0
2008-09-11 10:15:00,29.79,29.86,29.6,29.6,205000.0,23.5286,23.5839,23.3785,23.3785,205000.0
2008-09-11 10:20:00,29.6,29.76,29.54,29.73,368100.0,23.3785,23.5049,23.3311,23.4812,368100.0
2008-09-11 10:25:00,29.72,29.84,29.68,29.74,173000.0,23.4733,23.5681,23.4417,23.4891,173000.0
2008-09-11 10:30:00,29.75,29.83,29.72,29.83,182700.0,23.497,23.5602,23.4733,23.5602,182700.0
2008-09-11 10:35:00,29.82,29.87,29.74,29.74,176300.0,23.5523,23.5918,23.4891,23.4891,176300.0
2008-09-11 10:40:00,29.75,29.84,29.74,29.76,95500.0,23.497,23.5681,23.4891,23.5049,95500.0
2008-09-11 10:45:00,29.76,29.83,29.74,29.82,114400.0,23.5049,23.5602,23.4891,23.5523,114400.0
2008-09-11 10:50:00,29.8,29.83,29.74,29.81,137400.0,23.5365,23.5602,23.4891,23.5444,137400.0
2008-09-11 10:55:00,29.8,29.84,29.67,29.7,243900.0,23.5365,23.5681,23.4338,23.4575,243900.0
2008-09-11 11:00:00,29.7,29.85,29.7,29.75,124800.0,23.4575,23.576,23.4575,23.497,124800.0
2008-09-11 11:05:00,29.75,29.8,29.69,29.7,137700.0,23.497,23.5365,23.4496,23.4575,137700.0
2008-09-11 11:10:00,29.7,29.71,29.54,29.57,95200.0,23.4575,23.4654,23.3311,23.3548,95200.0
2008-09-11 11:15:00,29.58,29.59,29.51,29.51,63700.0,23.3627,23.3706,23.3074,23.3074,63700.0
2008-09-11 11:20:00,29.5,29.54,29.43,29.47,159600.0,23.2995,23.3311,23.2442,23.2758,159600.0
2008-09-11 11:25:00,29.46,29.58,29.41,29.58,118400.0,23.2679,23.3627,23.2285,23.3627,118400.0
2008-09-11 11:30:00,29.59,29.72,29.51,29.66,118300.0,23.3706,23.4733,23.3074,23.4259,118300.0
2008-09-11 11:35:00,29.67,29.69,29.56,29.58,81200.0,23.4338,23.4496,23.3469,23.3627,81200.0
2008-09-11 11:40:00,29.58,29.67,29.52,29.66,82500.0,23.3627,23.4338,23.3153,23.4259,82500.0
2008-09-11 11:45:00,29.65,29.66,29.5,29.51,70700.0,23.418,23.4259,23.2995,23.3074,70700.0
2008-09-11 11:50:00,29.52,29.61,29.51,29.56,55400.0,23.3153,23.3864,23.3074,23.3469,55400.0
2008-09-11 11:55:00,29.56,29.57,29.49,29.57,81300.0,23.3469,23.3548,23.2916,23.3548,81300.0
2008-09-11 12:00:00,29.56,29.7,29.56,29.68,102300.0,23.3469,23.4575,23.3469,23.4417,102300.0
2008-09-11 12:05:00,29.68,29.68,29.53,29.57,112300.0,23.4417,23.4417,23.3232,23.3548,112300.0
2008-09-11 12:10:00,29.58,29.58,29.48,29.51,77300.0,23.3627,23.3627,23.2837,23.3074,77300.0
2008-09-11 12:15:00,29.51,29.56,29.49,29.51,72000.0,23.3074,23.3469,23.2916,23.3074,72000.0
2008-09-11 12:20:00,29.51,29.55,29.49,29.51,132800.0,23.3074,23.339,23.2916,23.3074,132800.0
2008-09-11 12:25:00,29.51,29.6,29.49,29.52,140100.0,23.3074,23.3785,23.2916,23.3153,140100.0
2008-09-11 12:30:00,29.51,29.63,29.48,29.63,124200.0,23.3074,23.4022,23.2837,23.4022,124200.0
2008-09-11 12:35:00,29.64,29.66,29.52,29.53,89400.0,23.4101,23.4259,23.3153,23.3232,89400.0
2008-09-11 12:40:00,29.53,29.58,29.48,29.53,113500.0,23.3232,23.3627,23.2837,23.3232,113500.0
2008-09-11 12:45:00,29.53,29.59,29.47,29.47,62700.0,23.3232,23.3706,23.2758,23.2758,62700.0
2008-09-11 12:50:00,29.48,29.55,29.45,29.5,129200.0,23.2837,23.339,23.26,23.2995,129200.0
2008-09-11 12:55:00,29.48,29.5,29.44,29.44,81100.0,23.2837,23.2995,23.2521,23.2521,81100.0
2008-09-11 13:00:00,29.44,29.46,29.31,29.35,109100.0,23.2521,23.2679,23.1495,23.1811,109100.0
2008-09-11 13:05:00,29.35,29.38,29.21,29.28,146500.0,23.1811,23.2048,23.0705,23.1258,146500.0
2008-09-11 13:10:00,29.28,29.36,29.27,29.35,68600.0,23.1258,23.189,23.1179,23.1811,68600.0
2008-09-11 13:15:00,29.35,29.41,29.29,29.32,93700.0,23.1811,23.2285,23.1337,23.1574,93700.0
2008-09-11 13:20:00,29.32,29.36,29.29,29.29,58700.0,23.1574,23.189,23.1337,23.1337,58700.0
2008-09-11 13:25:00,29.29,29.4,29.28,29.4,118700.0,23.1337,23.2206,23.1258,23.2206,118700.0
2008-09-11 13:30:00,29.4,29.45,29.38,29.38,85300.0,23.2206,23.26,23.2048,23.2048,85300.0
2008-09-11 13:35:00,29.38,29.47,29.35,29.4,195900.0,23.2048,23.2758,23.1811,23.2206,195900.0
2008-09-11 13:40:00,29.45,29.54,29.43,29.52,103700.0,23.26,23.3311,23.2442,23.3153,103700.0
2008-09-11 13:45:00,29.51,29.55,29.42,29.55,106200.0,23.3074,23.339,23.2364,23.339,106200.0
2008-09-11 13:50:00,29.55,29.62,29.52,29.62,112800.0,23.339,23.3943,23.3153,23.3943,112800.0
2008-09-11 13:55:00,29.62,29.66,29.58,29.63,98800.0,23.3943,23.4259,23.3627,23.4022,98800.0
2008-09-11 14:00:00,29.64,29.7,29.62,29.7,62900.0,23.4101,23.4575,23.3943,23.4575,62900.0
2008-09-11 14:05:00,29.7,29.78,29.67,29.76,130900.0,23.4575,23.5207,23.4338,23.5049,130900.0
2008-09-11 14:10:00,29.75,29.76,29.64,29.66,72200.0,23.497,23.5049,23.4101,23.4259,72200.0
2008-09-11 14:15:00,29.65,29.8,29.63,29.74,69700.0,23.418,23.5365,23.4022,23.4891,69700.0
2008-09-11 14:20:00,29.74,29.8,29.72,29.78,77200.0,23.4891,23.5365,23.4733,23.5207,77200.0
2008-09-11 14:25:00,29.77,29.8,29.72,29.79,58500.0,23.5128,23.5365,23.4733,23.5286,58500.0
2008-09-11 14:30:00,29.79,29.79,29.66,29.71,78400.0,23.5286,23.5286,23.4259,23.4654,78400.0
2008-09-11 14:35:00,29.71,29.75,29.68,29.72,47400.0,23.4654,23.497,23.4417,23.4733,47400.0
2008-09-11 14:40:00,29.72,29.86,29.72,29.85,112000.0,23.4733,23.5839,23.4733,23.576,112000.0
2008-09-11 14:45:00,29.85,29.94,29.85,29.94,84900.0,23.576,23.6471,23.576,23.6471,84900.0
2008-09-11 14:50:00,29.94,29.95,29.87,29.91,105000.0,23.6471,23.655,23.5918,23.6234,105000.0
2008-09-11 14:55:00,29.91,29.92,29.84,29.86,51200.0,23.6234,23.6313,23.5681,23.5839,51200.0
2008-09-11 15:00:00,29.85,29.95,29.85,29.9,77700.0,23.576,23.655,23.576,23.6155,77700.0
2008-09-11 15:05:00,29.9,29.97,29.9,29.93,96900.0,23.6155,23.6707,23.6155,23.6392,96900.0
2008-09-11 15:10:00,29.93,29.94,29.79,29.8,80400.0,23.6392,23.6471,23.5286,23.5365,80400.0
2008-09-11 15:15:00,29.79,29.84,29.73,29.74,83800.0,23.5286,23.5681,23.4812,23.4891,83800.0
2008-09-11 15:20:00,29.74,29.82,29.71,29.75,126600.0,23.4891,23.5523,23.4654,23.497,126600.0
2008-09-11 15:25:00,29.73,29.85,29.7,29.74,153500.0,23.4812,23.576,23.4575,23.4891,153500.0
2008-09-11 15:30:00,29.74,29.75,29.59,29.64,182800.0,23.4891,23.497,23.3706,23.4101,182800.0
2008-09-11 15:35:00,29.66,29.72,29.6,29.67,147000.0,23.4259,23.4733,23.3785,23.4338,147000.0
2008-09-11 15:40:00,29.68,29.78,29.59,29.74,179600.0,23.4417,23.5207,23.3706,23.4891,179600.0
2008-09-11 15:45:00,29.74,29.85,29.74,29.85,207100.0,23.4891,23.576,23.4891,23.576,207100.0
2008-09-11 15:50:00,29.84,29.85,29.79,29.82,183800.0,23.5681,23.576,23.5286,23.5523,183800.0
2008-09-11 15:55:00,29.83,30.0,29.78,29.98,378500.0,23.5602,23.6944,23.5207,23.6786,378500.0
2008-09-12 09:30:00,30.0,30.0,29.56,29.69,7600.0,23.6944,23.6944,23.3469,23.4496,7600.0
2008-09-12 09:35:00,29.64,29.65,29.12,29.12,515400.0,23.4101,23.418,22.9994,22.9994,515400.0
2008-09-12 09:40:00,29.13,29.13,28.91,28.95,226200.0,23.0073,23.0073,22.8335,22.8651,226200.0
2008-09-12 09:45:00,28.97,29.31,28.97,29.31,183900.0,22.8809,23.1495,22.8809,23.1495,183900.0
2008-09-12 09:50:00,29.31,29.31,29.12,29.25,132300.0,23.1495,23.1495,22.9994,23.1021,132300.0
2008-09-12 09:55:00,29.25,29.5,29.17,29.36,194600.0,23.1021,23.2995,23.0389,23.189,194600.0
2008-09-12 10:00:00,29.37,29.47,29.25,29.42,109500.0,23.1969,23.2758,23.1021,23.2364,109500.0
2008-09-12 10:05:00,29.41,29.41,29.18,29.25,163400.0,23.2285,23.2285,23.0468,23.1021,163400.0
2008-09-12 10:10:00,29.25,29.25,29.2,29.22,83900.0,23.1021,23.1021,23.0626,23.0784,83900.0
2008-09-12 10:15:00,29.21,29.27,29.19,29.25,119400.0,23.0705,23.1179,23.0547,23.1021,119400.0
2008-09-12 10:20:00,29.24,29.29,29.16,29.19,136900.0,23.0942,23.1337,23.031,23.0547,136900.0
2008-09-12 10:25:00,29.19,29.24,29.08,29.18,116000.0,23.0547,23.0942,22.9678,23.0468,116000.0
2008-09-12 10:30:00,29.18,29.26,29.16,29.26,55900.0,23.0468,23.11,23.031,23.11,55900.0
2008-09-12 10:35:00,29.26,29.27,29.19,29.27,45000.0,23.11,23.1179,23.0547,23.1179,45000.0
2008-09-12 10:40:00,29.27,29.3,29.2,29.23,67300.0,23.1179,23.1416,23.0626,23.0863,67300.0
2008-09-12 10:45:00,29.23,29.24,29.17,29.21,46900.0,23.0863,23.0942,23.0389,23.0705,46900.0
2008-09-12 10:50:00,29.21,29.27,29.17,29.2,51500.0,23.0705,23.1179,23.0389,23.0626,51500.0
2008-09-12 10:55:00,29.2,29.25,29.16,29.23,57000.0,23.0626,23.1021,23.031,23.0863,57000.0
2008-09-12 11:00:00,29.24,29.33,29.24,29.29,105500.0,23.0942,23.1653,23.0942,23.1337,105500.0
2008-09-12 11:05:00,29.29,29.3,29.22,29.25,70700.0,23.1337,23.1416,23.0784,23.1021,70700.0
2008-09-12 11:10:00,29.25,29.46,29.23,29.46,76100.0,23.1021,23.2679,23.0863,23.2679,76100.0
2008-09-12 11:15:00,29.46,29.57,29.44,29.44,145400.0,23.2679,23.3548,23.2521,23.2521,145400.0
2008-09-12 11:20:00,29.45,29.55,29.42,29.55,80700.0,23.26,23.339,23.2364,23.339,80700.0
2008-09-12 11:25:00,29.54,29.67,29.54,29.64,133900.0,23.3311,23.4338,23.3311,23.4101,133900.0
2008-09-12 11:30:00,29.63,29.63,29.46,29.51,70500.0,23.4022,23.4022,23.2679,23.3074,70500.0
2008-09-12 11:35:00,29.51,29.64,29.51,29.61,39100.0,23.3074,23.4101,23.3074,23.3864,39100.0
2008-09-12 11:40:00,29.62,29.64,29.59,29.62,54200.0,23.3943,23.4101,23.3706,23.3943,54200.0
2008-09-12 11:45:00,29.61,29.73,29.55,29.68,71100.0,23.3864,23.4812,23.339,23.4417,71100.0
2008-09-12 11:50:00,29.68,29.7,29.59,29.6,53900.0,23.4417,23.4575,23.3706,23.3785,53900.0
2008-09-12 11:55:00,29.61,29.65,29.59,29.63,54500.0,23.3864,23.418,23.3706,23.4022,54500.0
2008-09-12 12:00:00,29.63,29.69,29.58,29.6,50500.0,23.4022,23.4496,23.3627,23.3785,50500.0
2008-09-12 12:05:00,29.6,29.68,29.58,29.67,46300.0,23.3785,23.4417,23.3627,23.4338,46300.0
2008-09-12 12:10:00,29.68,29.7,29.64,29.65,25800.0,23.4417,23.4575,23.4101,23.418,25800.0
2008-09-12 12:15:00,29.64,29.74,29.59,29.74,81800.0,23.4101,23.4891,23.3706,23.4891,81800.0
2008-09-12 12:20:00,29.74,29.75,29.68,29.73,45800.0,23.4891,23.497,23.4417,23.4812,45800.0
2008-09-12 12:25:00,29.73,29.75,29.67,29.69,79900.0,23.4812,23.497,23.4338,23.4496,79900.0
2008-09-12 12:30:00,29.68,29.72,29.64,29.68,48300.0,23.4417,23.4733,23.4101,23.4417,48300.0
2008-09-12 12:35:00,29.67,29.7,29.59,29.59,54000.0,23.4338,23.4575,23.3706,23.3706,54000.0
2008-09-12 12:40:00,29.6,29.6,29.59,29.59,28400.0,23.3785,23.3785,23.3706,23.3706,28400.0
2008-09-12 12:45:00,29.58,29.58,29.41,29.43,65300.0,23.3627,23.3627,23.2285,23.2442,65300.0
2008-09-12 12:50:00,29.43,29.44,29.37,29.37,51200.0,23.2442,23.2521,23.1969,23.1969,51200.0
2008-09-12 12:55:00,29.37,29.38,29.31,29.32,42200.0,23.1969,23.2048,23.1495,23.1574,42200.0
2008-09-12 13:00:00,29.3,29.38,29.29,29.36,56900.0,23.1416,23.2048,23.1337,23.189,56900.0
2008-09-12 13:05:00,29.36,29.38,29.31,29.37,54900.0,23.189,23.2048,23.1495,23.1969,54900.0
2008-09-12 13:10:00,29.36,29.43,29.3,29.42,72300.0,23.189,23.2442,23.1416,23.2364,72300.0
2008-09-12 13:15:00,29.42,29.47,29.35,29.43,60000.0,23.2364,23.2758,23.1811,23.2442,60000.0
2008-09-12 13:20:00,29.42,29.48,29.39,29.41,35100.0,23.2364,23.2837,23.2127,23.2285,35100.0
2008-09-12 13:25:00,29.41,29.52,29.4,29.5,47000.0,23.2285,23.3153,23.2206,23.2995,47000.0
2008-09-12 13:30:00,29.49,29.52,29.39,29.39,108600.0,23.2916,23.3153,23.2127,23.2127,108600.0
2008-09-12 13:35:00,29.38,29.41,29.32,29.4,65600.0,23.2048,23.2285,23.1574,23.2206,65600.0
2008-09-12 13:40:00,29.41,29.47,29.37,29.46,66900.0,23.2285,23.2758,23.1969,23.2679,66900.0
2008-09-12 13:45:00,29.46,29.55,29.44,29.54,62900.0,23.2679,23.339,23.2521,23.3311,62900.0
2008-09-12 13:50:00,29.53,29.61,29.49,29.58,58400.0,23.3232,23.3864,23.2916,23.3627,58400.0
2008-09-12 13:55:00,29.6,29.63,29.55,29.58,47300.0,23.3785,23.4022,23.339,23.3627,47300.0
2008-09-12 14:00:00,29.58,29.6,29.46,29.46,60800.0,23.3627,23.3785,23.2679,23.2679,60800.0
2008-09-12 14:05:00,29.45,29.51,29.45,29.48,40700.0,23.26,23.3074,23.26,23.2837,40700.0
2008-09-12 14:10:00,29.48,29.55,29.47,29.54,43400.0,23.2837,23.339,23.2758,23.3311,43400.0
2008-09-12 14:15:00,29.55,29.56,29.48,29.53,44400.0,23.339,23.3469,23.2837,23.3232,44400.0
2008-09-12 14:20:00,29.52,29.63,29.51,29.61,65400.0,23.3153,23.4022,23.3074,23.3864,65400.0
2008-09-12 14:25:00,29.61,29.61,29.45,29.46,44100.0,23.3864,23.3864,23.26,23.2679,44100.0
2008-09-12 14:30:00,29.45,29.53,29.4,29.51,91700.0,23.26,23.3232,23.2206,23.3074,91700.0
2008-09-12 14:35:00,29.52,29.52,29.45,29.5,50300.0,23.3153,23.3153,23.26,23.2995,50300.0
2008-09-12 14:40:00,29.5,29.6,29.49,29.55,55700.0,23.2995,23.3785,23.2916,23.339,55700.0
2008-09-12 14:45:00,29.55,29.62,29.54,29.59,62200.0,23.339,23.3943,23.3311,23.3706,62200.0
2008-09-12 14:50:00,29.58,29.6,29.53,29.6,76300.0,23.3627,23.3785,23.3232,23.3785,76300.0
2008-09-12 14:55:00,29.6,29.72,29.59,29.67,105400.0,23.3785,23.4733,23.3706,23.4338,105400.0
2008-09-12 15:00:00,29.67,29.67,29.61,29.63,55600.0,23.4338,23.4338,23.3864,23.4022,55600.0
2008-09-12 15:05:00,29.63,29.63,29.56,29.6,91400.0,23.4022,23.4022,23.3469,23.3785,91400.0
2008-09-12 15:10:00,29.6,29.66,29.58,29.64,98400.0,23.3785,23.4259,23.3627,23.4101,98400.0
2008-09-12 15:15:00,29.64,29.7,29.59,29.59,88300.0,23.4101,23.4575,23.3706,23.3706,88300.0
2008-09-12 15:20:00,29.6,29.64,29.56,29.61,125000.0,23.3785,23.4101,23.3469,23.3864,125000.0
2008-09-12 15:25:00,29.61,29.61,29.53,29.59,107400.0,23.3864,23.3864,23.3232,23.3706,107400.0
2008-09-12 15:30:00,29.58,29.62,29.53,29.54,95400.0,23.3627,23.3943,23.3232,23.3311,95400.0
2008-09-12 15:35:00,29.54,29.55,29.42,29.44,171100.0,23.3311,23.339,23.2364,23.2521,171100.0
2008-09-12 15:40:00,29.44,29.54,29.44,29.5,95600.0,23.2521,23.3311,23.2521,23.2995,95600.0
2008-09-12 15:45:00,29.51,29.56,29.43,29.43,158700.0,23.3074,23.3469,23.2442,23.2442,158700.0
2008-09-12 15:50:00,29.43,29.61,29.4,29.59,208300.0,23.2442,23.3864,23.2206,23.3706,208300.0
2008-09-12 15:55:00,29.61,29.64,29.56,29.64,238200.0,23.3864,23.4101,23.3469,23.4101,238200.0
2008-09-15 09:30:00,28.78,29.21,28.5,28.88,242400.0,22.7309,23.0705,22.5097,22.8099,242400.0
2008-09-15 09:35:00,28.88,28.96,28.6,28.61,148200.0,22.8099,22.873,22.5887,22.5966,148200.0
2008-09-15 09:40:00,28.61,28.65,28.5,28.54,160800.0,22.5966,22.6282,22.5097,22.5413,160800.0
2008-09-15 09:45:00,28.54,28.6,28.44,28.59,262000.0,22.5413,22.5887,22.4623,22.5808,262000.0
2008-09-15 09:50:00,28.57,28.68,28.49,28.52,176800.0,22.565,22.6519,22.5018,22.5255,176800.0
2008-09-15 09:55:00,28.51,28.61,28.46,28.5,170000.0,22.5176,22.5966,22.4781,22.5097,170000.0
2008-09-15 10:00:00,28.5,28.52,28.44,28.48,218400.0,22.5097,22.5255,22.4623,22.4939,218400.0
2008-09-15 10:05:00,28.49,28.52,28.18,28.2,196400.0,22.5018,22.5255,22.257,22.2728,196400.0
2008-09-15 10:10:00,28.2,28.29,28.14,28.29,224100.0,22.2728,22.3439,22.2254,22.3439,224100.0
2008-09-15 10:15:00,28.29,28.52,28.28,28.44,223400.0,22.3439,22.5255,22.336,22.4623,223400.0
2008-09-15 10:20:00,28.44,28.5,28.28,28.29,338800.0,22.4623,22.5097,22.336,22.3439,338800.0
2008-09-15 10:25:00,28.3,28.45,28.28,28.4,170000.0,22.3518,22.4702,22.336,22.4307,170000.0
2008-09-15 10:30:00,28.41,28.53,28.31,28.45,156000.0,22.4386,22.5334,22.3597,22.4702,156000.0
2008-09-15 10:35:00,28.46,28.7,28.46,28.63,184200.0,22.4781,22.6677,22.4781,22.6124,184200.0
2008-09-15 10:40:00,28.63,28.65,28.44,28.5,139600.0,22.6124,22.6282,22.4623,22.5097,139600.0
2008-09-15 10:45:00,28.49,28.54,28.45,28.48,94100.0,22.5018,22.5413,22.4702,22.4939,94100.0
2008-09-15 10:50:00,28.47,28.6,28.44,28.57,187600.0,22.486,22.5887,22.4623,22.565,187600.0
2008-09-15 10:55:00,28.55,28.55,28.29,28.43,181100.0,22.5492,22.5492,22.3439,22.4544,181100.0
2008-09-15 11:00:00,28.43,28.43,28.28,28.29,59500.0,22.4544,22.4544,22.336,22.3439,59500.0
2008-09-15 11:05:00,28.27,28.42,28.27,28.4,52300.0,22.3281,22.4465,22.3281,22.4307,52300.0
2008-09-15 11:10:00,28.4,28.41,28.27,28.33,83900.0,22.4307,22.4386,22.3281,22.3755,83900.0
2008-09-15 11:15:00,28.34,28.42,28.3,28.42,55900.0,22.3834,22.4465,22.3518,22.4465,55900.0
2008-09-15 11:20:00,28.42,28.52,28.38,28.38,95100.0,22.4465,22.5255,22.4149,22.4149,95100.0
2008-09-15 11:25:00,28.38,28.41,28.32,28.38,69800.0,22.4149,22.4386,22.3676,22.4149,69800.0
2008-09-15 11:30:00,28.37,28.39,28.3,28.31,93700.0,22.407,22.4228,22.3518,22.3597,93700.0
2008-09-15 11:35:00,28.3,28.39,28.27,28.35,70300.0,22.3518,22.4228,22.3281,22.3912,70300.0
2008-09-15 11:40:00,28.35,28.39,28.32,28.34,96100.0,22.3912,22.4228,22.3676,22.3834,96100.0
2008-09-15 11:45:00,28.34,28.42,28.31,28.41,75200.0,22.3834,22.4465,22.3597,22.4386,75200.0
2008-09-15 11:50:00,28.4,28.45,28.38,28.45,47100.0,22.4307,22.4702,22.4149,22.4702,47100.0
2008-09-15 11:55:00,28.45,28.48,28.41,28.46,65200.0,22.4702,22.4939,22.4386,22.4781,65200.0
2008-09-15 12:00:00,28.46,28.49,28.4,28.45,85200.0,22.4781,22.5018,22.4307,22.4702,85200.0
2008-09-15 12:05:00,28.45,28.47,28.4,28.4,61500.0,22.4702,22.486,22.4307,22.4307,61500.0
2008-09-15 12:10:00,28.4,28.54,28.4,28.45,89200.0,22.4307,22.5413,22.4307,22.4702,89200.0
2008-09-15 12:15:00,28.45,28.59,28.42,28.59,60100.0,22.4702,22.5808,22.4465,22.5808,60100.0
2008-09-15 12:20:00,28.59,28.71,28.56,28.59,52500.0,22.5808,22.6756,22.5571,22.5808,52500.0
2008-09-15 12:25:00,28.6,28.62,28.55,28.57,35400.0,22.5887,22.6045,22.5492,22.565,35400.0
2008-09-15 12:30:00,28.57,28.59,28.51,28.53,45300.0,22.565,22.5808,22.5176,22.5334,45300.0
2008-09-15 12:35:00,28.53,28.57,28.43,28.48,103600.0,22.5334,22.565,22.4544,22.4939,103600.0
2008-09-15 12:40:00,28.47,28.52,28.45,28.52,51400.0,22.486,22.5255,22.4702,22.5255,51400.0
2008-09-15 12:45:00,28.5,28.65,28.46,28.58,62800.0,22.5097,22.6282,22.4781,22.5729,62800.0
2008-09-15 12:50:00,28.57,28.7,28.52,28.61,47100.0,22.565,22.6677,22.5255,22.5966,47100.0
2008-09-15 12:55:00,28.6,28.72,28.53,28.54,52700.0,22.5887,22.6835,22.5334,22.5413,52700.0
2008-09-15 13:00:00,28.55,28.68,28.54,28.68,29400.0,22.5492,22.6519,22.5413,22.6519,29400.0
2008-09-15 13:05:00,28.67,28.72,28.6,28.64,35900.0,22.644,22.6835,22.5887,22.6203,35900.0
2008-09-15 13:10:00,28.64,28.73,28.64,28.71,32400.0,22.6203,22.6914,22.6203,22.6756,32400.0
2008-09-15 13:15:00,28.7,28.7,28.61,28.66,24000.0,22.6677,22.6677,22.5966,22.6361,24000.0
2008-09-15 13:20:00,28.66,28.74,28.66,28.72,29600.0,22.6361,22.6993,22.6361,22.6835,29600.0
2008-09-15 13:25:00,28.73,28.73,28.66,28.72,44300.0,22.6914,22.6914,22.6361,22.6835,44300.0
2008-09-15 13:30:00,28.72,28.82,28.72,28.77,47600.0,22.6835,22.7625,22.6835,22.723,47600.0
2008-09-15 13:35:00,28.77,28.79,28.65,28.68,46900.0,22.723,22.7388,22.6282,22.6519,46900.0
2008-09-15 13:40:00,28.69,28.79,28.62,28.78,93700.0,22.6598,22.7388,22.6045,22.7309,93700.0
2008-09-15 13:45:00,28.78,28.83,28.72,28.72,55400.0,22.7309,22.7704,22.6835,22.6835,55400.0
2008-09-15 13:50:00,28.73,28.73,28.56,28.61,76000.0,22.6914,22.6914,22.5571,22.5966,76000.0
2008-09-15 13:55:00,28.62,28.64,28.38,28.45,204200.0,22.6045,22.6203,22.4149,22.4702,204200.0
2008-09-15 14:00:00,28.45,28.53,28.44,28.5,101200.0,22.4702,22.5334,22.4623,22.5097,101200.0
2008-09-15 14:05:00,28.51,28.57,28.46,28.51,65300.0,22.5176,22.565,22.4781,22.5176,65300.0
2008-09-15 14:10:00,28.51,28.55,28.42,28.49,68400.0,22.5176,22.5492,22.4465,22.5018,68400.0
2008-09-15 14:15:00,28.5,28.59,28.44,28.47,171200.0,22.5097,22.5808,22.4623,22.486,171200.0
2008-09-15 14:20:00,28.48,28.51,28.41,28.5,46200.0,22.4939,22.5176,22.4386,22.5097,46200.0
2008-09-15 14:25:00,28.49,28.5,28.3,28.31,139000.0,22.5018,22.5097,22.3518,22.3597,139000.0
2008-09-15 14:30:00,28.31,28.38,28.29,28.33,72900.0,22.3597,22.4149,22.3439,22.3755,72900.0
2008-09-15 14:35:00,28.34,28.44,28.33,28.4,62900.0,22.3834,22.4623,22.3755,22.4307,62900.0
2008-09-15 14:40:00,28.4,28.41,28.2,28.24,119200.0,22.4307,22.4386,22.2728,22.3044,119200.0
2008-09-15 14:45:00,28.24,28.27,28.2,28.24,90500.0,22.3044,22.3281,22.2728,22.3044,90500.0
2008-09-15 14:50:00,28.24,28.24,28.19,28.22,134300.0,22.3044,22.3044,22.2649,22.2886,134300.0
2008-09-15 14:55:00,28.22,28.22,28.17,28.17,91100.0,22.2886,22.2886,22.2491,22.2491,91100.0
2008-09-15 15:00:00,28.17,28.19,28.09,28.11,152100.0,22.2491,22.2649,22.1859,22.2017,152100.0
2008-09-15 15:05:00,28.11,28.16,28.05,28.15,123300.0,22.2017,22.2412,22.1543,22.2333,123300.0
2008-09-15 15:10:00,28.15,28.16,28.05,28.1,121200.0,22.2333,22.2412,22.1543,22.1938,121200.0
2008-09-15 15:15:00,28.1,28.14,28.06,28.12,151300.0,22.1938,22.2254,22.1622,22.2096,151300.0
2008-09-15 15:20:00,28.12,28.17,28.05,28.06,113600.0,22.2096,22.2491,22.1543,22.1622,113600.0
2008-09-15 15:25:00,28.06,28.15,28.01,28.06,149600.0,22.1622,22.2333,22.1227,22.1622,149600.0
2008-09-15 15:30:00,28.06,28.36,28.04,28.33,329700.0,22.1622,22.3991,22.1464,22.3755,329700.0
2008-09-15 15:35:00,28.34,28.36,28.26,28.35,193900.0,22.3834,22.3991,22.3202,22.3912,193900.0
2008-09-15 15:40:00,28.35,28.35,28.21,28.23,298800.0,22.3912,22.3912,22.2807,22.2965,298800.0
2008-09-15 15:45:00,28.22,28.24,28.04,28.05,254300.0,22.2886,22.3044,22.1464,22.1543,254300.0
2008-09-15 15:50:00,28.04,28.12,27.93,28.11,515300.0,22.1464,22.2096,22.0595,22.2017,515300.0
2008-09-15 15:55:00,28.12,28.14,27.9,28.05,527000.0,22.2096,22.2254,22.0358,22.1543,527000.0
2008-09-16 09:30:00,27.73,27.8,27.5,27.63,313800.0,21.9016,21.9569,21.7199,21.8226,313800.0
2008-09-16 09:35:00,27.63,27.73,27.49,27.58,165600.0,21.8226,21.9016,21.712,21.7831,165600.0
2008-09-16 09:40:00,27.59,27.74,27.51,27.57,179600.0,21.791,21.9095,21.7278,21.7752,179600.0
2008-09-16 09:45:00,27.57,27.8,27.57,27.73,168300.0,21.7752,21.9569,21.7752,21.9016,168300.0
2008-09-16 09:50:00,27.73,27.73,27.49,27.51,149000.0,21.9016,21.9016,21.712,21.7278,149000.0
2008-09-16 09:55:00,27.52,27.52,27.0,27.02,324900.0,21.7357,21.7357,21.325,21.3408,324900.0
2008-09-16 10:00:00,27.02,27.05,26.77,26.8,325900.0,21.3408,21.3645,21.1433,21.167,325900.0
2008-09-16 10:05:00,26.8,26.94,26.7,26.91,469500.0,21.167,21.2776,21.0881,21.2539,469500.0
2008-09-16 10:10:00,26.91,26.96,26.73,26.79,314200.0,21.2539,21.2934,21.1117,21.1591,314200.0
2008-09-16 10:15:00,26.79,26.85,26.68,26.8,307700.0,21.1591,21.2065,21.0723,21.167,307700.0
2008-09-16 10:20:00,26.79,26.84,26.75,26.76,223500.0,21.1591,21.1986,21.1275,21.1354,223500.0
2008-09-16 10:25:00,26.76,26.76,26.56,26.68,336400.0,21.1354,21.1354,20.9775,21.0723,336400.0
2008-09-16 10:30:00,26.68,26.74,26.5,26.53,443300.0,21.0723,21.1196,20.9301,20.9538,443300.0
2008-09-16 10:35:00,26.52,26.58,26.44,26.46,363300.0,20.9459,20.9933,20.8827,20.8985,363300.0
2008-09-16 10:40:00,26.46,26.52,26.45,26.5,304400.0,20.8985,20.9459,20.8906,20.9301,304400.0
2008-09-16 10:45:00,26.51,26.51,26.32,26.42,348600.0,20.938,20.938,20.7879,20.8669,348600.0
2008-09-16 10:50:00,26.43,26.48,26.25,26.47,318000.0,20.8748,20.9143,20.7326,20.9064,318000.0
2008-09-16 10:55:00,26.47,26.57,26.36,26.47,408800.0,20.9064,20.9854,20.8195,20.9064,408800.0
2008-09-16 11:00:00,26.46,26.57,26.43,26.47,419800.0,20.8985,20.9854,20.8748,20.9064,419800.0
2008-09-16 11:05:00,26.47,26.54,26.34,26.44,234400.0,20.9064,20.9617,20.8037,20.8827,234400.0
2008-09-16 11:10:00,26.44,26.5,26.38,26.47,172700.0,20.8827,20.9301,20.8353,20.9064,172700.0
2008-09-16 11:15:00,26.46,26.49,26.41,26.47,232000.0,20.8985,20.9222,20.859,20.9064,232000.0
2008-09-16 11:20:00,26.47,26.5,26.38,26.42,300000.0,20.9064,20.9301,20.8353,20.8669,300000.0
2008-09-16 11:25:00,26.42,26.52,26.25,26.27,197500.0,20.8669,20.9459,20.7326,20.7484,197500.0
2008-09-16 11:30:00,26.26,26.29,26.19,26.25,158800.0,20.7405,20.7642,20.6852,20.7326,158800.0
2008-09-16 11:35:00,26.25,26.28,26.22,26.24,173800.0,20.7326,20.7563,20.7089,20.7247,173800.0
2008-09-16 11:40:00,26.24,26.37,26.23,26.3,220500.0,20.7247,20.8274,20.7168,20.7721,220500.0
2008-09-16 11:45:00,26.31,26.34,26.03,26.04,244700.0,20.78,20.8037,20.5589,20.5668,244700.0
2008-09-16 11:50:00,26.04,26.05,25.89,25.91,263700.0,20.5668,20.5747,20.4483,20.4641,263700.0
2008-09-16 11:55:00,25.9,26.16,25.9,26.14,230500.0,20.4562,20.6616,20.4562,20.6458,230500.0
2008-09-16 12:00:00,26.14,26.27,26.13,26.17,350500.0,20.6458,20.7484,20.6379,20.6695,350500.0
2008-09-16 12:05:00,26.16,26.2,26.04,26.19,131500.0,20.6616,20.6931,20.5668,20.6852,131500.0
2008-09-16 12:10:00,26.2,26.23,26.17,26.23,82400.0,20.6931,20.7168,20.6695,20.7168,82400.0
2008-09-16 12:15:00,26.22,26.44,26.22,26.44,222700.0,20.7089,20.8827,20.7089,20.8827,222700.0
2008-09-16 12:20:00,26.44,26.53,26.42,26.51,225400.0,20.8827,20.9538,20.8669,20.938,225400.0
2008-09-16 12:25:00,26.5,26.53,26.44,26.5,175400.0,20.9301,20.9538,20.8827,20.9301,175400.0
2008-09-16 12:30:00,26.5,26.51,26.4,26.46,88500.0,20.9301,20.938,20.8511,20.8985,88500.0
2008-09-16 12:35:00,26.47,26.5,26.43,26.48,79500.0,20.9064,20.9301,20.8748,20.9143,79500.0
2008-09-16 12:40:00,26.47,26.5,26.43,26.49,54100.0,20.9064,20.9301,20.8748,20.9222,54100.0
2008-09-16 12:45:00,26.49,26.5,26.42,26.44,96300.0,20.9222,20.9301,20.8669,20.8827,96300.0
2008-09-16 12:50:00,26.44,26.51,26.43,26.48,118700.0,20.8827,20.938,20.8748,20.9143,118700.0
2008-09-16 12:55:00,26.47,26.5,26.43,26.49,82800.0,20.9064,20.9301,20.8748,20.9222,82800.0
2008-09-16 13:00:00,26.5,26.51,26.43,26.43,113600.0,20.9301,20.938,20.8748,20.8748,113600.0
2008-09-16 13:05:00,26.43,26.45,26.35,26.44,86100.0,20.8748,20.8906,20.8116,20.8827,86100.0
2008-09-16 13:10:00,26.44,26.46,26.38,26.4,115900.0,20.8827,20.8985,20.8353,20.8511,115900.0
2008-09-16 13:15:00,26.4,26.42,26.32,26.35,70700.0,20.8511,20.8669,20.7879,20.8116,70700.0
2008-09-16 13:20:00,26.34,26.4,26.32,26.39,70200.0,20.8037,20.8511,20.7879,20.8432,70200.0
2008-09-16 13:25:00,26.4,26.4,26.38,26.4,95300.0,20.8511,20.8511,20.8353,20.8511,95300.0
2008-09-16 13:30:00,26.4,26.46,26.4,26.46,64800.0,20.8511,20.8985,20.8511,20.8985,64800.0
2008-09-16 13:35:00,26.45,26.56,26.45,26.5,153400.0,20.8906,20.9775,20.8906,20.9301,153400.0
2008-09-16 13:40:00,26.5,26.53,26.49,26.51,57700.0,20.9301,20.9538,20.9222,20.938,57700.0
2008-09-16 13:45:00,26.51,26.52,26.49,26.5,65600.0,20.938,20.9459,20.9222,20.9301,65600.0
2008-09-16 13:50:00,26.5,26.5,26.39,26.44,107300.0,20.9301,20.9301,20.8432,20.8827,107300.0
2008-09-16 13:55:00,26.44,26.48,26.43,26.44,281800.0,20.8827,20.9143,20.8748,20.8827,281800.0
2008-09-16 14:00:00,26.44,26.47,26.42,26.45,38800.0,20.8827,20.9064,20.8669,20.8906,38800.0
2008-09-16 14:05:00,26.44,26.45,26.39,26.4,90100.0,20.8827,20.8906,20.8432,20.8511,90100.0
2008-09-16 14:10:00,26.39,26.45,26.15,26.15,147300.0,20.8432,20.8906,20.6537,20.6537,147300.0
2008-09-16 14:15:00,26.15,26.34,26.01,26.1,221800.0,20.6537,20.8037,20.5431,20.6142,221800.0
2008-09-16 14:20:00,26.1,26.27,25.89,26.06,148800.0,20.6142,20.7484,20.4483,20.5826,148800.0
2008-09-16 14:25:00,26.06,26.12,25.96,26.09,154600.0,20.5826,20.63,20.5036,20.6063,154600.0
2008-09-16 14:30:00,26.09,26.25,25.84,25.96,227300.0,20.6063,20.7326,20.4088,20.5036,227300.0
2008-09-16 14:35:00,25.96,26.46,25.85,26.38,246100.0,20.5036,20.8985,20.4167,20.8353,246100.0
2008-09-16 14:40:00,26.44,26.45,26.01,26.08,280200.0,20.8827,20.8906,20.5431,20.5984,280200.0
2008-09-16 14:45:00,26.08,26.36,26.04,26.35,301500.0,20.5984,20.8195,20.5668,20.8116,301500.0
2008-09-16 14:50:00,26.34,26.35,26.15,26.26,283600.0,20.8037,20.8116,20.6537,20.7405,283600.0
2008-09-16 14:55:00,26.26,26.54,26.26,26.43,198700.0,20.7405,20.9617,20.7405,20.8748,198700.0
2008-09-16 15:00:00,26.43,26.47,26.39,26.46,248100.0,20.8748,20.9064,20.8432,20.8985,248100.0
2008-09-16 15:05:00,26.47,26.75,26.46,26.66,162100.0,20.9064,21.1275,20.8985,21.0565,162100.0
2008-09-16 15:10:00,26.66,26.66,26.5,26.64,139700.0,21.0565,21.0565,20.9301,21.0407,139700.0
2008-09-16 15:15:00,26.64,26.67,26.55,26.64,138900.0,21.0407,21.0644,20.9696,21.0407,138900.0
2008-09-16 15:20:00,26.61,26.65,26.53,26.56,148300.0,21.017,21.0486,20.9538,20.9775,148300.0
2008-09-16 15:25:00,26.55,26.62,26.5,26.5,117700.0,20.9696,21.0249,20.9301,20.9301,117700.0
2008-09-16 15:30:00,26.51,26.67,26.51,26.57,133500.0,20.938,21.0644,20.938,20.9854,133500.0
2008-09-16 15:35:00,26.58,26.68,26.57,26.65,154700.0,20.9933,21.0723,20.9854,21.0486,154700.0
2008-09-16 15:40:00,26.65,26.74,26.64,26.68,649800.0,21.0486,21.1196,21.0407,21.0723,649800.0
2008-09-16 15:45:00,26.68,26.69,26.57,26.67,228500.0,21.0723,21.0802,20.9854,21.0644,228500.0
2008-09-16 15:50:00,26.67,26.81,26.62,26.62,250300.0,21.0644,21.1749,21.0249,21.0249,250300.0
2008-09-16 15:55:00,26.62,26.75,26.6,26.75,252100.0,21.0249,21.1275,21.0091,21.1275,252100.0
2008-09-17 09:30:00,26.75,27.5,26.15,26.47,199200.0,21.1275,21.7199,20.6537,20.9064,199200.0
2008-09-17 09:35:00,26.44,26.47,26.16,26.21,193500.0,20.8827,20.9064,20.6616,20.701,193500.0
2008-09-17 09:40:00,26.2,26.36,25.98,26.35,295400.0,20.6931,20.8195,20.5194,20.8116,295400.0
2008-09-17 09:45:00,26.36,26.96,26.34,26.95,220800.0,20.8195,21.2934,20.8037,21.2855,220800.0
2008-09-17 09:50:00,26.95,26.98,26.59,26.75,219300.0,21.2855,21.3092,21.0012,21.1275,219300.0
2008-09-17 09:55:00,26.76,27.0,26.75,26.99,191600.0,21.1354,21.325,21.1275,21.3171,191600.0
2008-09-17 10:00:00,26.99,27.18,26.91,27.18,150400.0,21.3171,21.4672,21.2539,21.4672,150400.0
2008-09-17 10:05:00,27.17,27.2,26.76,26.88,138700.0,21.4593,21.483,21.1354,21.2302,138700.0
2008-09-17 10:10:00,26.87,27.02,26.84,26.96,108300.0,21.2223,21.3408,21.1986,21.2934,108300.0
2008-09-17 10:15:00,26.96,27.07,26.84,26.9,87000.0,21.2934,21.3803,21.1986,21.246,87000.0
2008-09-17 10:20:00,26.88,26.94,26.71,26.71,91300.0,21.2302,21.2776,21.096,21.096,91300.0
2008-09-17 10:25:00,26.7,26.74,26.65,26.67,85600.0,21.0881,21.1196,21.0486,21.0644,85600.0
2008-09-17 10:30:00,26.67,26.73,26.56,26.58,152700.0,21.0644,21.1117,20.9775,20.9933,152700.0
2008-09-17 10:35:00,26.57,26.63,26.38,26.38,196200.0,20.9854,21.0328,20.8353,20.8353,196200.0
2008-09-17 10:40:00,26.38,26.39,26.18,26.25,255200.0,20.8353,20.8432,20.6774,20.7326,255200.0
2008-09-17 10:45:00,26.25,26.26,26.04,26.04,168400.0,20.7326,20.7405,20.5668,20.5668,168400.0
2008-09-17 10:50:00,26.05,26.15,25.97,26.1,216500.0,20.5747,20.6537,20.5115,20.6142,216500.0
2008-09-17 10:55:00,26.09,26.1,26.02,26.06,124200.0,20.6063,20.6142,20.551,20.5826,124200.0
2008-09-17 11:00:00,26.06,26.13,25.98,26.07,266800.0,20.5826,20.6379,20.5194,20.5905,266800.0
2008-09-17 11:05:00,26.08,26.12,26.03,26.05,165500.0,20.5984,20.63,20.5589,20.5747,165500.0
2008-09-17 11:10:00,26.05,26.12,25.99,25.99,112100.0,20.5747,20.63,20.5273,20.5273,112100.0
2008-09-17 11:15:00,26.0,26.0,25.91,25.98,197700.0,20.5352,20.5352,20.4641,20.5194,197700.0
2008-09-17 11:20:00,25.96,26.12,25.96,26.04,116900.0,20.5036,20.63,20.5036,20.5668,116900.0
2008-09-17 11:25:00,26.04,26.1,25.9,25.96,277600.0,20.5668,20.6142,20.4562,20.5036,277600.0
2008-09-17 11:30:00,25.97,26.02,25.91,26.01,192200.0,20.5115,20.551,20.4641,20.5431,192200.0
2008-09-17 11:35:00,26.01,26.11,25.95,26.07,200500.0,20.5431,20.6221,20.4957,20.5905,200500.0
2008-09-17 11:40:00,26.08,26.23,26.04,26.15,151000.0,20.5984,20.7168,20.5668,20.6537,151000.0
2008-09-17 11:45:00,26.16,26.27,26.14,26.14,102600.0,20.6616,20.7484,20.6458,20.6458,102600.0
2008-09-17 11:50:00,26.14,26.14,26.07,26.14,61200.0,20.6458,20.6458,20.5905,20.6458,61200.0
2008-09-17 11:55:00,26.12,26.14,26.03,26.04,51100.0,20.63,20.6458,20.5589,20.5668,51100.0
2008-09-17 12:00:00,26.04,26.05,25.9,25.9,52600.0,20.5668,20.5747,20.4562,20.4562,52600.0
2008-09-17 12:05:00,25.9,25.95,25.86,25.87,91700.0,20.4562,20.4957,20.4246,20.4325,91700.0
2008-09-17 12:10:00,25.87,25.87,25.75,25.77,72100.0,20.4325,20.4325,20.3377,20.3535,72100.0
2008-09-17 12:15:00,25.78,25.83,25.71,25.77,70900.0,20.3614,20.4009,20.3061,20.3535,70900.0
2008-09-17 12:20:00,25.78,25.82,25.76,25.77,92200.0,20.3614,20.393,20.3456,20.3535,92200.0
2008-09-17 12:25:00,25.78,25.78,25.68,25.69,111100.0,20.3614,20.3614,20.2824,20.2903,111100.0
2008-09-17 12:30:00,25.69,25.79,25.66,25.79,143500.0,20.2903,20.3693,20.2666,20.3693,143500.0
2008-09-17 12:35:00,25.77,25.82,25.68,25.7,80400.0,20.3535,20.393,20.2824,20.2982,80400.0
2008-09-17 12:40:00,25.69,25.78,25.69,25.73,88200.0,20.2903,20.3614,20.2903,20.3219,88200.0
2008-09-17 12:45:00,25.73,25.77,25.71,25.74,47000.0,20.3219,20.3535,20.3061,20.3298,47000.0
2008-09-17 12:50:00,25.74,25.82,25.74,25.78,105000.0,20.3298,20.393,20.3298,20.3614,105000.0
2008-09-17 12:55:00,25.8,25.81,25.71,25.72,75100.0,20.3772,20.3851,20.3061,20.314,75100.0
2008-09-17 13:00:00,25.71,25.78,25.65,25.77,123700.0,20.3061,20.3614,20.2587,20.3535,123700.0
2008-09-17 13:05:00,25.77,25.78,25.7,25.76,106100.0,20.3535,20.3614,20.2982,20.3456,106100.0
2008-09-17 13:10:00,25.75,25.84,25.75,25.78,74500.0,20.3377,20.4088,20.3377,20.3614,74500.0
2008-09-17 13:15:00,25.77,25.77,25.71,25.71,86100.0,20.3535,20.3535,20.3061,20.3061,86100.0
2008-09-17 13:20:00,25.72,25.87,25.71,25.79,72200.0,20.314,20.4325,20.3061,20.3693,72200.0
2008-09-17 13:25:00,25.79,25.8,25.66,25.7,83100.0,20.3693,20.3772,20.2666,20.2982,83100.0
2008-09-17 13:30:00,25.7,25.72,25.65,25.69,104700.0,20.2982,20.314,20.2587,20.2903,104700.0
2008-09-17 13:35:00,25.69,25.76,25.68,25.71,163500.0,20.2903,20.3456,20.2824,20.3061,163500.0
2008-09-17 13:40:00,25.72,25.75,25.69,25.72,115400.0,20.314,20.3377,20.2903,20.314,115400.0
2008-09-17 13:45:00,25.72,25.8,25.7,25.75,87600.0,20.314,20.3772,20.2982,20.3377,87600.0
2008-09-17 13:50:00,25.76,25.85,25.73,25.77,93200.0,20.3456,20.4167,20.3219,20.3535,93200.0
2008-09-17 13:55:00,25.77,25.84,25.75,25.75,104100.0,20.3535,20.4088,20.3377,20.3377,104100.0
2008-09-17 14:00:00,25.75,25.84,25.74,25.84,71700.0,20.3377,20.4088,20.3298,20.4088,71700.0
2008-09-17 14:05:00,25.84,25.87,25.8,25.86,83200.0,20.4088,20.4325,20.3772,20.4246,83200.0
2008-09-17 14:10:00,25.86,25.87,25.75,25.75,117400.0,20.4246,20.4325,20.3377,20.3377,117400.0
2008-09-17 14:15:00,25.75,25.83,25.74,25.77,177600.0,20.3377,20.4009,20.3298,20.3535,177600.0
2008-09-17 14:20:00,25.77,25.87,25.77,25.79,129500.0,20.3535,20.4325,20.3535,20.3693,129500.0
2008-09-17 14:25:00,25.8,25.94,25.77,25.93,187500.0,20.3772,20.4878,20.3535,20.4799,187500.0
2008-09-17 14:30:00,25.95,26.1,25.93,26.1,189400.0,20.4957,20.6142,20.4799,20.6142,189400.0
2008-09-17 14:35:00,26.1,26.15,26.04,26.08,159600.0,20.6142,20.6537,20.5668,20.5984,159600.0
2008-09-17 14:40:00,26.08,26.16,26.06,26.12,122900.0,20.5984,20.6616,20.5826,20.63,122900.0
2008-09-17 14:45:00,26.13,26.23,26.06,26.06,130700.0,20.6379,20.7168,20.5826,20.5826,130700.0
2008-09-17 14:50:00,26.07,26.09,25.99,26.02,131200.0,20.5905,20.6063,20.5273,20.551,131200.0
2008-09-17 14:55:00,26.02,26.08,26.0,26.08,95000.0,20.551,20.5984,20.5352,20.5984,95000.0
2008-09-17 15:00:00,26.08,26.25,26.07,26.21,102100.0,20.5984,20.7326,20.5905,20.701,102100.0
2008-09-17 15:05:00,26.22,26.32,26.21,26.3,108500.0,20.7089,20.7879,20.701,20.7721,108500.0
2008-09-17 15:10:00,26.31,26.37,26.3,26.3,99000.0,20.78,20.8274,20.7721,20.7721,99000.0
2008-09-17 15:15:00,26.3,26.32,26.22,26.26,146400.0,20.7721,20.7879,20.7089,20.7405,146400.0
2008-09-17 15:20:00,26.26,26.26,26.18,26.19,178100.0,20.7405,20.7405,20.6774,20.6852,178100.0
2008-09-17 15:25:00,26.19,26.33,26.19,26.26,153000.0,20.6852,20.7958,20.6852,20.7405,153000.0
2008-09-17 15:30:00,26.26,26.27,26.1,26.1,116000.0,20.7405,20.7484,20.6142,20.6142,116000.0
2008-09-17 15:35:00,26.1,26.11,25.89,25.9,172500.0,20.6142,20.6221,20.4483,20.4562,172500.0
2008-09-17 15:40:00,25.89,25.89,25.79,25.82,243800.0,20.4483,20.4483,20.3693,20.393,243800.0
2008-09-17 15:45:00,25.82,25.85,25.75,25.77,251700.0,20.393,20.4167,20.3377,20.3535,251700.0
2008-09-17 15:50:00,25.76,25.77,25.65,25.67,422500.0,20.3456,20.3535,20.2587,20.2745,422500.0
2008-09-17 15:55:00,25.67,25.67,25.5,25.57,423600.0,20.2745,20.2745,20.1403,20.1956,423600.0
2008-09-18 09:30:00,25.85,26.16,25.72,25.93,157600.0,20.4167,20.6616,20.314,20.4799,157600.0
2008-09-18 09:35:00,25.89,25.98,25.58,25.74,91300.0,20.4483,20.5194,20.2035,20.3298,91300.0
2008-09-18 09:40:00,25.76,25.95,25.68,25.9,114900.0,20.3456,20.4957,20.2824,20.4562,114900.0
2008-09-18 09:45:00,25.9,25.94,25.82,25.89,86100.0,20.4562,20.4878,20.393,20.4483,86100.0
2008-09-18 09:50:00,25.89,26.06,25.88,26.03,117900.0,20.4483,20.5826,20.4404,20.5589,117900.0
2008-09-18 09:55:00,26.03,26.18,25.99,26.1,139100.0,20.5589,20.6774,20.5273,20.6142,139100.0
2008-09-18 10:00:00,26.11,26.31,26.07,26.21,151900.0,20.6221,20.78,20.5905,20.701,151900.0
2008-09-18 10:05:00,26.21,26.22,25.99,26.0,183000.0,20.701,20.7089,20.5273,20.5352,183000.0
2008-09-18 10:10:00,26.0,26.01,25.84,25.91,148000.0,20.5352,20.5431,20.4088,20.4641,148000.0
2008-09-18 10:15:00,25.9,25.9,25.61,25.69,182300.0,20.4562,20.4562,20.2272,20.2903,182300.0
2008-09-18 10:20:00,25.69,25.74,25.52,25.54,171600.0,20.2903,20.3298,20.1561,20.1719,171600.0
2008-09-18 10:25:00,25.54,25.78,25.52,25.73,79500.0,20.1719,20.3614,20.1561,20.3219,79500.0
2008-09-18 10:30:00,25.73,25.8,25.62,25.65,69400.0,20.3219,20.3772,20.2351,20.2587,69400.0
2008-09-18 10:35:00,25.64,25.84,25.61,25.69,77900.0,20.2509,20.4088,20.2272,20.2903,77900.0
2008-09-18 10:40:00,25.69,25.76,25.65,25.7,77300.0,20.2903,20.3456,20.2587,20.2982,77300.0
2008-09-18 10:45:00,25.71,25.77,25.61,25.73,70100.0,20.3061,20.3535,20.2272,20.3219,70100.0
2008-09-18 10:50:00,25.73,25.8,25.68,25.79,34000.0,20.3219,20.3772,20.2824,20.3693,34000.0
2008-09-18 10:55:00,25.79,25.8,25.56,25.63,74600.0,20.3693,20.3772,20.1877,20.243,74600.0
2008-09-18 11:00:00,25.64,25.68,25.5,25.67,124900.0,20.2509,20.2824,20.1403,20.2745,124900.0
2008-09-18 11:05:00,25.67,25.71,25.58,25.61,70500.0,20.2745,20.3061,20.2035,20.2272,70500.0
2008-09-18 11:10:00,25.61,25.65,25.52,25.61,96200.0,20.2272,20.2587,20.1561,20.2272,96200.0
2008-09-18 11:15:00,25.6,25.67,25.5,25.51,91900.0,20.2193,20.2745,20.1403,20.1482,91900.0
2008-09-18 11:20:00,25.5,25.56,25.42,25.47,110300.0,20.1403,20.1877,20.0771,20.1166,110300.0
2008-09-18 11:25:00,25.48,25.53,25.37,25.45,84900.0,20.1245,20.164,20.0376,20.1008,84900.0
2008-09-18 11:30:00,25.44,25.48,25.38,25.43,105600.0,20.0929,20.1245,20.0455,20.085,105600.0
2008-09-18 11:35:00,25.43,25.52,25.42,25.48,89800.0,20.085,20.1561,20.0771,20.1245,89800.0
2008-09-18 11:40:00,25.48,25.53,25.24,25.24,153600.0,20.1245,20.164,19.9349,19.9349,153600.0
2008-09-18 11:45:00,25.23,25.31,25.17,25.25,182700.0,19.927,19.9902,19.8796,19.9428,182700.0
2008-09-18 11:50:00,25.25,25.27,25.08,25.2,170600.0,19.9428,19.9586,19.8086,19.9033,170600.0
2008-09-18 11:55:00,25.2,25.31,25.14,25.25,124700.0,19.9033,19.9902,19.8559,19.9428,124700.0
2008-09-18 12:00:00,25.24,25.31,25.2,25.23,52400.0,19.9349,19.9902,19.9033,19.927,52400.0
2008-09-18 12:05:00,25.24,25.28,25.15,25.25,62400.0,19.9349,19.9665,19.8638,19.9428,62400.0
2008-09-18 12:10:00,25.24,25.33,25.18,25.29,108000.0,19.9349,20.006,19.8875,19.9744,108000.0
2008-09-18 12:15:00,25.29,25.42,25.29,25.39,70400.0,19.9744,20.0771,19.9744,20.0534,70400.0
2008-09-18 12:20:00,25.38,25.44,25.38,25.41,64900.0,20.0455,20.0929,20.0455,20.0692,64900.0
2008-09-18 12:25:00,25.41,25.44,25.27,25.37,140500.0,20.0692,20.0929,19.9586,20.0376,140500.0
2008-09-18 12:30:00,25.36,25.41,25.27,25.37,138900.0,20.0297,20.0692,19.9586,20.0376,138900.0
2008-09-18 12:35:00,25.38,25.45,25.24,25.24,137600.0,20.0455,20.1008,19.9349,19.9349,137600.0
2008-09-18 12:40:00,25.25,25.29,25.1,25.18,102500.0,19.9428,19.9744,19.8244,19.8875,102500.0
2008-09-18 12:45:00,25.17,25.17,24.97,25.01,112500.0,19.8796,19.8796,19.7217,19.7533,112500.0
2008-09-18 12:50:00,25.02,25.05,24.92,24.95,136000.0,19.7612,19.7849,19.6822,19.7059,136000.0
2008-09-18 12:55:00,24.96,25.01,24.9,24.9,96200.0,19.7138,19.7533,19.6664,19.6664,96200.0
2008-09-18 13:00:00,24.9,25.02,24.9,24.93,107500.0,19.6664,19.7612,19.6664,19.6901,107500.0
2008-09-18 13:05:00,24.94,25.24,24.94,25.11,333300.0,19.698,19.9349,19.698,19.8322,333300.0
2008-09-18 13:10:00,25.12,25.12,24.95,25.01,329700.0,19.8401,19.8401,19.7059,19.7533,329700.0
2008-09-18 13:15:00,25.0,25.16,24.99,25.11,219200.0,19.7454,19.8717,19.7375,19.8322,219200.0
2008-09-18 13:20:00,25.11,25.15,25.03,25.08,151100.0,19.8322,19.8638,19.7691,19.8086,151100.0
2008-09-18 13:25:00,25.07,25.09,25.0,25.06,161600.0,19.8007,19.8165,19.7454,19.7928,161600.0
2008-09-18 13:30:00,25.07,25.29,25.07,25.23,259100.0,19.8007,19.9744,19.8007,19.927,259100.0
2008-09-18 13:35:00,25.3,25.38,25.22,25.34,216500.0,19.9823,20.0455,19.9191,20.0139,216500.0
2008-09-18 13:40:00,25.35,25.42,25.33,25.37,180000.0,20.0218,20.0771,20.006,20.0376,180000.0
2008-09-18 13:45:00,25.38,25.42,25.33,25.4,104100.0,20.0455,20.0771,20.006,20.0613,104100.0
2008-09-18 13:50:00,25.39,25.4,25.16,25.21,152200.0,20.0534,20.0613,19.8717,19.9112,152200.0
2008-09-18 13:55:00,25.2,25.35,25.2,25.29,83300.0,19.9033,20.0218,19.9033,19.9744,83300.0
2008-09-18 14:00:00,25.29,25.32,25.05,25.07,144200.0,19.9744,19.9981,19.7849,19.8007,144200.0
2008-09-18 14:05:00,25.08,25.09,24.93,24.94,157200.0,19.8086,19.8165,19.6901,19.698,157200.0
2008-09-18 14:10:00,24.94,25.12,24.93,25.01,93000.0,19.698,19.8401,19.6901,19.7533,93000.0
2008-09-18 14:15:00,24.99,25.12,24.98,25.11,112300.0,19.7375,19.8401,19.7296,19.8322,112300.0
2008-09-18 14:20:00,25.1,25.18,25.04,25.18,84900.0,19.8244,19.8875,19.777,19.8875,84900.0
2008-09-18 14:25:00,25.17,25.23,25.14,25.19,120600.0,19.8796,19.927,19.8559,19.8954,120600.0
2008-09-18 14:30:00,25.19,25.29,25.17,25.2,140300.0,19.8954,19.9744,19.8796,19.9033,140300.0
2008-09-18 14:35:00,25.2,25.29,25.0,25.02,221800.0,19.9033,19.9744,19.7454,19.7612,221800.0
2008-09-18 14:40:00,25.01,25.21,25.01,25.16,167100.0,19.7533,19.9112,19.7533,19.8717,167100.0
2008-09-18 14:45:00,25.18,25.32,25.08,25.28,158400.0,19.8875,19.9981,19.8086,19.9665,158400.0
2008-09-18 14:50:00,25.27,25.3,25.18,25.26,100000.0,19.9586,19.9823,19.8875,19.9507,100000.0
2008-09-18 14:55:00,25.26,25.32,25.18,25.22,154900.0,19.9507,19.9981,19.8875,19.9191,154900.0
2008-09-18 15:00:00,25.22,25.51,25.22,25.5,194800.0,19.9191,20.1482,19.9191,20.1403,194800.0
2008-09-18 15:05:00,25.51,25.56,25.41,25.53,245600.0,20.1482,20.1877,20.0692,20.164,245600.0
2008-09-18 15:10:00,25.53,25.9,25.53,25.84,245900.0,20.164,20.4562,20.164,20.4088,245900.0
2008-09-18 15:15:00,25.77,25.9,25.7,25.89,166000.0,20.3535,20.4562,20.2982,20.4483,166000.0
2008-09-18 15:20:00,25.89,26.44,25.81,26.4,211100.0,20.4483,20.8827,20.3851,20.8511,211100.0
2008-09-18 15:25:00,26.4,26.47,26.29,26.33,215200.0,20.8511,20.9064,20.7642,20.7958,215200.0
2008-09-18 15:30:00,26.29,26.51,26.29,26.46,284800.0,20.7642,20.938,20.7642,20.8985,284800.0
2008-09-18 15:35:00,26.47,26.5,26.27,26.27,351300.0,20.9064,20.9301,20.7484,20.7484,351300.0
2008-09-18 15:40:00,26.28,26.44,26.24,26.43,310500.0,20.7563,20.8827,20.7247,20.8748,310500.0
2008-09-18 15:45:00,26.42,26.68,26.42,26.66,284100.0,20.8669,21.0723,20.8669,21.0565,284100.0
2008-09-18 15:50:00,26.65,26.72,26.61,26.68,378900.0,21.0486,21.1039,21.017,21.0723,378900.0
2008-09-18 15:55:00,26.68,26.69,26.45,26.54,486400.0,21.0723,21.0802,20.8906,20.9617,486400.0
2008-09-19 09:30:00,30.25,30.25,26.57,28.46,2302300.0,23.8919,23.8919,20.9854,22.4781,2302300.0
2008-09-19 09:35:00,28.47,29.5,28.3,29.39,585200.0,22.486,23.2995,22.3518,23.2127,585200.0
2008-09-19 09:40:00,29.41,29.7,28.4,28.81,370900.0,23.2285,23.4575,22.4307,22.7546,370900.0
2008-09-19 09:45:00,28.81,29.47,28.16,28.16,157100.0,22.7546,23.2758,22.2412,22.2412,157100.0
2008-09-19 09:50:00,28.27,28.5,27.64,28.32,168300.0,22.3281,22.5097,21.8305,22.3676,168300.0
2008-09-19 09:55:00,28.33,28.5,27.97,28.08,191200.0,22.3755,22.5097,22.0911,22.178,191200.0
2008-09-19 10:00:00,28.17,28.32,27.9,27.99,403500.0,22.2491,22.3676,22.0358,22.1069,403500.0
2008-09-19 10:05:00,27.99,28.05,27.83,27.9,371500.0,22.1069,22.1543,21.9805,22.0358,371500.0
2008-09-19 10:10:00,27.9,28.05,27.83,27.91,148000.0,22.0358,22.1543,21.9805,22.0437,148000.0
2008-09-19 10:15:00,27.89,28.16,27.88,27.96,274600.0,22.0279,22.2412,22.02,22.0832,274600.0
2008-09-19 10:20:00,27.96,28.26,27.93,28.2,191200.0,22.0832,22.3202,22.0595,22.2728,191200.0
2008-09-19 10:25:00,28.2,28.48,27.9,27.92,165600.0,22.2728,22.4939,22.0358,22.0516,165600.0
2008-09-19 10:30:00,27.91,27.92,27.69,27.71,111000.0,22.0437,22.0516,21.87,21.8858,111000.0
2008-09-19 10:35:00,27.71,28.0,27.36,27.46,234200.0,21.8858,22.1148,21.6093,21.6883,234200.0
2008-09-19 10:40:00,27.5,27.75,27.06,27.3,66700.0,21.7199,21.9174,21.3724,21.5619,66700.0
2008-09-19 10:45:00,27.3,27.62,27.19,27.19,219400.0,21.5619,21.8147,21.4751,21.4751,219400.0
2008-09-19 10:50:00,27.23,27.61,27.23,27.54,79300.0,21.5067,21.8068,21.5067,21.7515,79300.0
2008-09-19 10:55:00,27.55,27.9,27.46,27.85,78000.0,21.7594,22.0358,21.6883,21.9963,78000.0
2008-09-19 11:00:00,27.88,28.0,27.65,27.9,443100.0,22.02,22.1148,21.8384,22.0358,443100.0
2008-09-19 11:05:00,27.89,28.0,27.74,27.96,106000.0,22.0279,22.1148,21.9095,22.0832,106000.0
2008-09-19 11:10:00,27.96,28.07,27.94,27.97,51200.0,22.0832,22.1701,22.0674,22.0911,51200.0
2008-09-19 11:15:00,27.97,28.09,27.95,28.06,271200.0,22.0911,22.1859,22.0753,22.1622,271200.0
2008-09-19 11:20:00,28.06,28.15,27.84,27.85,58900.0,22.1622,22.2333,21.9884,21.9963,58900.0
2008-09-19 11:25:00,27.83,28.02,27.76,27.86,85400.0,21.9805,22.1306,21.9253,22.0042,85400.0
2008-09-19 11:30:00,27.91,27.93,27.85,27.91,40800.0,22.0437,22.0595,21.9963,22.0437,40800.0
2008-09-19 11:35:00,27.91,27.97,27.9,27.92,48300.0,22.0437,22.0911,22.0358,22.0516,48300.0
2008-09-19 11:40:00,27.92,27.96,27.89,27.93,58100.0,22.0516,22.0832,22.0279,22.0595,58100.0
2008-09-19 11:45:00,27.91,27.97,27.88,27.9,52400.0,22.0437,22.0911,22.02,22.0358,52400.0
2008-09-19 11:50:00,27.89,27.96,27.83,27.89,41400.0,22.0279,22.0832,21.9805,22.0279,41400.0
2008-09-19 11:55:00,27.86,27.97,27.72,27.85,78300.0,22.0042,22.0911,21.8937,21.9963,78300.0
2008-09-19 12:00:00,27.87,27.91,27.78,27.9,32800.0,22.0121,22.0437,21.9411,22.0358,32800.0
2008-09-19 12:05:00,27.9,27.99,27.83,27.87,60900.0,22.0358,22.1069,21.9805,22.0121,60900.0
2008-09-19 12:10:00,27.88,27.96,27.77,27.84,25100.0,22.02,22.0832,21.9332,21.9884,25100.0
2008-09-19 12:15:00,27.84,27.99,27.84,27.89,24800.0,21.9884,22.1069,21.9884,22.0279,24800.0
2008-09-19 12:20:00,27.89,27.95,27.78,27.89,57500.0,22.0279,22.0753,21.9411,22.0279,57500.0
2008-09-19 12:25:00,27.9,27.97,27.71,27.71,88800.0,22.0358,22.0911,21.8858,21.8858,88800.0
2008-09-19 12:30:00,27.73,27.92,27.45,27.71,111600.0,21.9016,22.0516,21.6804,21.8858,111600.0
2008-09-19 12:35:00,27.66,27.8,27.55,27.64,75800.0,21.8463,21.9569,21.7594,21.8305,75800.0
2008-09-19 12:40:00,27.63,27.8,27.58,27.68,80300.0,21.8226,21.9569,21.7831,21.8621,80300.0
2008-09-19 12:45:00,27.68,27.73,27.6,27.72,23200.0,21.8621,21.9016,21.7989,21.8937,23200.0
2008-09-19 12:50:00,27.73,27.8,27.48,27.5,77300.0,21.9016,21.9569,21.7041,21.7199,77300.0
2008-09-19 12:55:00,27.52,27.68,27.46,27.55,40300.0,21.7357,21.8621,21.6883,21.7594,40300.0
2008-09-19 13:00:00,27.55,27.68,27.38,27.45,73900.0,21.7594,21.8621,21.6251,21.6804,73900.0
2008-09-19 13:05:00,27.48,28.5,27.45,27.6,98300.0,21.7041,22.5097,21.6804,21.7989,98300.0
2008-09-19 13:10:00,27.6,27.69,27.51,27.59,35500.0,21.7989,21.87,21.7278,21.791,35500.0
2008-09-19 13:15:00,27.59,27.72,27.57,27.72,18700.0,21.791,21.8937,21.7752,21.8937,18700.0
2008-09-19 13:20:00,27.72,27.8,27.61,27.67,39200.0,21.8937,21.9569,21.8068,21.8542,39200.0
2008-09-19 13:25:00,27.63,27.79,27.52,27.59,35600.0,21.8226,21.949,21.7357,21.791,35600.0
2008-09-19 13:30:00,27.57,27.66,27.51,27.55,25500.0,21.7752,21.8463,21.7278,21.7594,25500.0
2008-09-19 13:35:00,27.56,27.58,27.48,27.49,23700.0,21.7673,21.7831,21.7041,21.712,23700.0
2008-09-19 13:40:00,27.51,27.6,27.51,27.58,23100.0,21.7278,21.7989,21.7278,21.7831,23100.0
2008-09-19 13:45:00,27.58,27.58,27.4,27.45,71000.0,21.7831,21.7831,21.6409,21.6804,71000.0
2008-09-19 13:50:00,27.45,27.51,27.44,27.46,40100.0,21.6804,21.7278,21.6725,21.6883,40100.0
2008-09-19 13:55:00,27.45,27.5,27.44,27.47,17800.0,21.6804,21.7199,21.6725,21.6962,17800.0
2008-09-19 14:00:00,27.46,27.48,27.05,27.13,92100.0,21.6883,21.7041,21.3645,21.4277,92100.0
2008-09-19 14:05:00,27.15,27.29,27.07,27.12,105000.0,21.4435,21.554,21.3803,21.4198,105000.0
2008-09-19 14:10:00,27.12,27.3,27.1,27.12,126900.0,21.4198,21.5619,21.404,21.4198,126900.0
2008-09-19 14:15:00,27.14,27.18,27.03,27.16,148900.0,21.4356,21.4672,21.3487,21.4514,148900.0
2008-09-19 14:20:00,27.15,27.2,27.06,27.06,53500.0,21.4435,21.483,21.3724,21.3724,53500.0
2008-09-19 14:25:00,27.07,27.38,27.06,27.33,47600.0,21.3803,21.6251,21.3724,21.5856,47600.0
2008-09-19 14:30:00,27.33,27.36,27.07,27.12,57300.0,21.5856,21.6093,21.3803,21.4198,57300.0
2008-09-19 14:35:00,27.15,27.28,27.11,27.26,38000.0,21.4435,21.5461,21.4119,21.5304,38000.0
2008-09-19 14:40:00,27.26,27.3,27.14,27.3,50300.0,21.5304,21.5619,21.4356,21.5619,50300.0
2008-09-19 14:45:00,27.3,27.41,27.28,27.33,57000.0,21.5619,21.6488,21.5461,21.5856,57000.0
2008-09-19 14:50:00,27.31,27.32,27.17,27.2,69300.0,21.5698,21.5777,21.4593,21.483,69300.0
2008-09-19 14:55:00,27.22,27.41,27.13,27.2,97900.0,21.4988,21.6488,21.4277,21.483,97900.0
2008-09-19 15:00:00,27.21,27.43,27.17,27.21,58400.0,21.4909,21.6646,21.4593,21.4909,58400.0
2008-09-19 15:05:00,27.21,27.27,27.01,27.03,111700.0,21.4909,21.5382,21.3329,21.3487,111700.0
2008-09-19 15:10:00,27.04,27.08,26.98,26.99,150200.0,21.3566,21.3882,21.3092,21.3171,150200.0
2008-09-19 15:15:00,26.99,27.23,26.97,27.01,112700.0,21.3171,21.5067,21.3013,21.3329,112700.0
2008-09-19 15:20:00,27.0,27.25,26.95,27.18,118400.0,21.325,21.5225,21.2855,21.4672,118400.0
2008-09-19 15:25:00,27.16,27.22,27.03,27.05,103900.0,21.4514,21.4988,21.3487,21.3645,103900.0
2008-09-19 15:30:00,27.02,27.14,26.97,26.99,112900.0,21.3408,21.4356,21.3013,21.3171,112900.0
2008-09-19 15:35:00,26.98,27.04,26.83,26.83,297800.0,21.3092,21.3566,21.1907,21.1907,297800.0
2008-09-19 15:40:00,26.83,27.0,26.62,26.65,225800.0,21.1907,21.325,21.0249,21.0486,225800.0
2008-09-19 15:45:00,26.65,26.76,26.34,26.61,235800.0,21.0486,21.1354,20.8037,21.017,235800.0
2008-09-19 15:50:00,26.61,27.27,26.59,27.13,376600.0,21.017,21.5382,21.0012,21.4277,376600.0
2008-09-19 15:55:00,27.14,27.2,26.78,26.79,218000.0,21.4356,21.483,21.1512,21.1591,218000.0
2008-09-22 09:30:00,27.0,27.09,26.42,26.43,116100.0,21.325,21.3961,20.8669,20.8748,116100.0
2008-09-22 09:35:00,26.45,26.63,26.28,26.3,113000.0,20.8906,21.0328,20.7563,20.7721,113000.0
2008-09-22 09:40:00,26.35,26.48,26.3,26.41,63100.0,20.8116,20.9143,20.7721,20.859,63100.0
2008-09-22 09:45:00,26.4,26.46,26.35,26.35,85700.0,20.8511,20.8985,20.8116,20.8116,85700.0
2008-09-22 09:50:00,26.35,26.37,26.2,26.25,120400.0,20.8116,20.8274,20.6931,20.7326,120400.0
2008-09-22 09:55:00,26.24,26.25,26.15,26.25,104900.0,20.7247,20.7326,20.6537,20.7326,104900.0
2008-09-22 10:00:00,26.25,26.35,26.23,26.34,141300.0,20.7326,20.8116,20.7168,20.8037,141300.0
2008-09-22 10:05:00,26.35,26.48,26.34,26.43,133000.0,20.8116,20.9143,20.8037,20.8748,133000.0
2008-09-22 10:10:00,26.44,26.48,26.3,26.33,63000.0,20.8827,20.9143,20.7721,20.7958,63000.0
2008-09-22 10:15:00,26.33,26.59,26.33,26.55,77000.0,20.7958,21.0012,20.7958,20.9696,77000.0
2008-09-22 10:20:00,26.55,26.58,26.55,26.58,81700.0,20.9696,20.9933,20.9696,20.9933,81700.0
2008-09-22 10:25:00,26.57,26.87,26.57,26.65,60500.0,20.9854,21.2223,20.9854,21.0486,60500.0
2008-09-22 10:30:00,26.63,26.95,26.56,26.75,33400.0,21.0328,21.2855,20.9775,21.1275,33400.0
2008-09-22 10:35:00,26.77,26.79,26.59,26.59,9200.0,21.1433,21.1591,21.0012,21.0012,9200.0
2008-09-22 10:40:00,26.59,26.8,26.59,26.72,26300.0,21.0012,21.167,21.0012,21.1039,26300.0
2008-09-22 10:45:00,26.72,26.91,26.72,26.83,36800.0,21.1039,21.2539,21.1039,21.1907,36800.0
2008-09-22 10:50:00,26.83,26.87,26.76,26.85,72500.0,21.1907,21.2223,21.1354,21.2065,72500.0
2008-09-22 10:55:00,26.83,27.05,26.83,26.99,65800.0,21.1907,21.3645,21.1907,21.3171,65800.0
2008-09-22 11:00:00,26.99,26.99,26.9,26.92,46200.0,21.3171,21.3171,21.246,21.2618,46200.0
2008-09-22 11:05:00,26.9,26.93,26.86,26.9,56300.0,21.246,21.2697,21.2144,21.246,56300.0
2008-09-22 11:10:00,26.9,26.99,26.9,26.97,69600.0,21.246,21.3171,21.246,21.3013,69600.0
2008-09-22 11:15:00,26.97,26.99,26.95,26.96,31000.0,21.3013,21.3171,21.2855,21.2934,31000.0
2008-09-22 11:20:00,26.96,26.96,26.9,26.91,55600.0,21.2934,21.2934,21.246,21.2539,55600.0
2008-09-22 11:25:00,26.91,26.96,26.91,26.93,68500.0,21.2539,21.2934,21.2539,21.2697,68500.0
2008-09-22 11:30:00,26.93,26.96,26.89,26.9,69500.0,21.2697,21.2934,21.2381,21.246,69500.0
2008-09-22 11:35:00,26.9,26.92,26.86,26.9,49000.0,21.246,21.2618,21.2144,21.246,49000.0
2008-09-22 11:40:00,26.9,26.91,26.86,26.89,37600.0,21.246,21.2539,21.2144,21.2381,37600.0
2008-09-22 11:45:00,26.89,26.9,26.8,26.81,23700.0,21.2381,21.246,21.167,21.1749,23700.0
2008-09-22 11:50:00,26.81,26.82,26.75,26.79,40300.0,21.1749,21.1828,21.1275,21.1591,40300.0
2008-09-22 11:55:00,26.78,26.83,26.75,26.83,73300.0,21.1512,21.1907,21.1275,21.1907,73300.0
2008-09-22 12:00:00,26.82,26.87,26.82,26.85,52400.0,21.1828,21.2223,21.1828,21.2065,52400.0
2008-09-22 12:05:00,26.85,26.91,26.82,26.91,38900.0,21.2065,21.2539,21.1828,21.2539,38900.0
2008-09-22 12:10:00,26.91,26.91,26.83,26.83,20400.0,21.2539,21.2539,21.1907,21.1907,20400.0
2008-09-22 12:15:00,26.83,26.83,26.61,26.77,50200.0,21.1907,21.1907,21.017,21.1433,50200.0
2008-09-22 12:20:00,26.77,26.87,26.73,26.84,56700.0,21.1433,21.2223,21.1117,21.1986,56700.0
2008-09-22 12:25:00,26.85,26.94,26.84,26.91,17000.0,21.2065,21.2776,21.1986,21.2539,17000.0
2008-09-22 12:30:00,26.91,26.98,26.79,26.9,40000.0,21.2539,21.3092,21.1591,21.246,40000.0
2008-09-22 12:35:00,26.9,26.99,26.88,26.96,21200.0,21.246,21.3171,21.2302,21.2934,21200.0
2008-09-22 12:40:00,26.94,26.95,26.9,26.9,9900.0,21.2776,21.2855,21.246,21.246,9900.0
2008-09-22 12:45:00,26.91,26.91,26.89,26.9,9900.0,21.2539,21.2539,21.2381,21.246,9900.0
2008-09-22 12:50:00,26.9,26.97,26.89,26.97,25500.0,21.246,21.3013,21.2381,21.3013,25500.0
2008-09-22 12:55:00,26.97,27.0,26.91,26.93,16400.0,21.3013,21.325,21.2539,21.2697,16400.0
2008-09-22 13:00:00,26.93,26.95,26.9,26.92,15200.0,21.2697,21.2855,21.246,21.2618,15200.0
2008-09-22 13:05:00,26.92,26.97,26.9,26.95,31700.0,21.2618,21.3013,21.246,21.2855,31700.0
2008-09-22 13:10:00,27.0,27.0,26.9,26.9,19700.0,21.325,21.325,21.246,21.246,19700.0
2008-09-22 13:15:00,26.9,26.95,26.9,26.92,42200.0,21.246,21.2855,21.246,21.2618,42200.0
2008-09-22 13:20:00,26.93,26.94,26.9,26.94,35900.0,21.2697,21.2776,21.246,21.2776,35900.0
2008-09-22 13:25:00,26.94,26.95,26.9,26.9,46900.0,21.2776,21.2855,21.246,21.246,46900.0
2008-09-22 13:30:00,26.9,26.93,26.9,26.9,26900.0,21.246,21.2697,21.246,21.246,26900.0
2008-09-22 13:35:00,26.9,26.91,26.6,26.67,464800.0,21.246,21.2539,21.0091,21.0644,464800.0
2008-09-22 13:40:00,26.67,26.78,26.66,26.76,18900.0,21.0644,21.1512,21.0565,21.1354,18900.0
2008-09-22 13:45:00,26.76,26.88,26.73,26.86,44700.0,21.1354,21.2302,21.1117,21.2144,44700.0
2008-09-22 13:50:00,26.85,26.92,26.79,26.92,24600.0,21.2065,21.2618,21.1591,21.2618,24600.0
2008-09-22 13:55:00,26.91,26.94,26.85,26.93,40000.0,21.2539,21.2776,21.2065,21.2697,40000.0
2008-09-22 14:00:00,26.92,26.93,26.84,26.9,251600.0,21.2618,21.2697,21.1986,21.246,251600.0
2008-09-22 14:05:00,26.9,26.92,26.71,26.91,71200.0,21.246,21.2618,21.096,21.2539,71200.0
2008-09-22 14:10:00,26.91,26.91,26.87,26.9,30000.0,21.2539,21.2539,21.2223,21.246,30000.0
2008-09-22 14:15:00,26.9,26.92,26.88,26.88,46400.0,21.246,21.2618,21.2302,21.2302,46400.0
2008-09-22 14:20:00,26.88,26.9,26.8,26.81,257500.0,21.2302,21.246,21.167,21.1749,257500.0
2008-09-22 14:25:00,26.81,26.82,26.76,26.77,40100.0,21.1749,21.1828,21.1354,21.1433,40100.0
2008-09-22 14:30:00,26.77,26.85,26.76,26.83,133900.0,21.1433,21.2065,21.1354,21.1907,133900.0
2008-09-22 14:35:00,26.83,26.9,26.82,26.9,208300.0,21.1907,21.246,21.1828,21.246,208300.0
2008-09-22 14:40:00,26.9,26.95,26.87,26.93,50300.0,21.246,21.2855,21.2223,21.2697,50300.0
2008-09-22 14:45:00,26.93,26.94,26.88,26.92,39800.0,21.2697,21.2776,21.2302,21.2618,39800.0
2008-09-22 14:50:00,26.92,26.93,26.83,26.83,46500.0,21.2618,21.2697,21.1907,21.1907,46500.0
2008-09-22 14:55:00,26.83,26.89,26.8,26.87,64100.0,21.1907,21.2381,21.167,21.2223,64100.0
2008-09-22 15:00:00,26.86,26.87,26.85,26.86,30100.0,21.2144,21.2223,21.2065,21.2144,30100.0
2008-09-22 15:05:00,26.86,26.93,26.86,26.92,45000.0,21.2144,21.2697,21.2144,21.2618,45000.0
2008-09-22 15:10:00,26.92,26.95,26.92,26.94,64100.0,21.2618,21.2855,21.2618,21.2776,64100.0
2008-09-22 15:15:00,26.94,26.95,26.86,26.86,117500.0,21.2776,21.2855,21.2144,21.2144,117500.0
2008-09-22 15:20:00,26.86,26.87,26.74,26.74,89300.0,21.2144,21.2223,21.1196,21.1196,89300.0
2008-09-22 15:25:00,26.74,26.76,26.6,26.63,123200.0,21.1196,21.1354,21.0091,21.0328,123200.0
2008-09-22 15:30:00,26.62,26.68,26.62,26.64,70400.0,21.0249,21.0723,21.0249,21.0407,70400.0
2008-09-22 15:35:00,26.64,26.65,26.54,26.54,88400.0,21.0407,21.0486,20.9617,20.9617,88400.0
2008-09-22 15:40:00,26.54,26.54,26.3,26.3,122500.0,20.9617,20.9617,20.7721,20.7721,122500.0
2008-09-22 15:45:00,26.3,26.31,26.16,26.24,185900.0,20.7721,20.78,20.6616,20.7247,185900.0
2008-09-22 15:50:00,26.24,26.57,26.24,26.27,172800.0,20.7247,20.9854,20.7247,20.7484,172800.0
2008-09-22 15:55:00,26.27,26.62,26.14,26.56,224700.0,20.7484,21.0249,20.6458,20.9775,224700.0
2008-09-23 09:30:00,26.27,27.5,26.27,26.62,75100.0,20.7484,21.7199,20.7484,21.0249,75100.0
2008-09-23 09:35:00,26.59,26.61,26.4,26.48,38800.0,21.0012,21.017,20.8511,20.9143,38800.0
2008-09-23 09:40:00,26.48,26.84,26.48,26.71,32600.0,20.9143,21.1986,20.9143,21.096,32600.0
2008-09-23 09:45:00,26.71,26.71,26.55,26.62,35300.0,21.096,21.096,20.9696,21.0249,35300.0
2008-09-23 09:50:00,26.56,26.98,26.53,26.75,73000.0,20.9775,21.3092,20.9538,21.1275,73000.0
2008-09-23 09:55:00,26.75,26.81,26.56,26.57,28900.0,21.1275,21.1749,20.9775,20.9854,28900.0
2008-09-23 10:00:00,26.51,26.53,26.48,26.52,28800.0,20.938,20.9538,20.9143,20.9459,28800.0
2008-09-23 10:05:00,26.52,26.53,26.28,26.29,53000.0,20.9459,20.9538,20.7563,20.7642,53000.0
2008-09-23 10:10:00,26.29,26.38,26.25,26.32,56500.0,20.7642,20.8353,20.7326,20.7879,56500.0
2008-09-23 10:15:00,26.34,26.43,26.09,26.31,94200.0,20.8037,20.8748,20.6063,20.78,94200.0
2008-09-23 10:20:00,26.32,26.43,26.24,26.26,70800.0,20.7879,20.8748,20.7247,20.7405,70800.0
2008-09-23 10:25:00,26.27,26.3,26.26,26.26,35800.0,20.7484,20.7721,20.7405,20.7405,35800.0
2008-09-23 10:30:00,26.26,26.43,26.23,26.23,67000.0,20.7405,20.8748,20.7168,20.7168,67000.0
2008-09-23 10:35:00,26.21,26.24,26.19,26.19,42700.0,20.701,20.7247,20.6852,20.6852,42700.0
2008-09-23 10:40:00,26.19,26.2,26.0,26.01,58500.0,20.6852,20.6931,20.5352,20.5431,58500.0
2008-09-23 10:45:00,26.01,26.01,25.88,25.93,75900.0,20.5431,20.5431,20.4404,20.4799,75900.0
2008-09-23 10:50:00,25.92,25.93,25.77,25.78,41100.0,20.472,20.4799,20.3535,20.3614,41100.0
2008-09-23 10:55:00,25.78,25.94,25.78,25.88,72900.0,20.3614,20.4878,20.3614,20.4404,72900.0
2008-09-23 11:00:00,25.85,25.86,25.75,25.84,28200.0,20.4167,20.4246,20.3377,20.4088,28200.0
2008-09-23 11:05:00,25.84,25.89,25.78,25.85,31700.0,20.4088,20.4483,20.3614,20.4167,31700.0
2008-09-23 11:10:00,25.86,26.12,25.82,26.12,70200.0,20.4246,20.63,20.393,20.63,70200.0
2008-09-23 11:15:00,26.12,26.14,25.98,26.01,33900.0,20.63,20.6458,20.5194,20.5431,33900.0
2008-09-23 11:20:00,26.01,26.21,26.0,26.19,64500.0,20.5431,20.701,20.5352,20.6852,64500.0
2008-09-23 11:25:00,26.19,26.21,26.15,26.2,41800.0,20.6852,20.701,20.6537,20.6931,41800.0
2008-09-23 11:30:00,26.2,26.23,26.17,26.21,60200.0,20.6931,20.7168,20.6695,20.701,60200.0
2008-09-23 11:35:00,26.21,26.23,26.18,26.19,36500.0,20.701,20.7168,20.6774,20.6852,36500.0
2008-09-23 11:40:00,26.19,26.21,26.12,26.12,106000.0,20.6852,20.701,20.63,20.63,106000.0
2008-09-23 11:45:00,26.13,26.13,25.94,26.0,144100.0,20.6379,20.6379,20.4878,20.5352,144100.0
2008-09-23 11:50:00,25.99,26.04,25.99,26.0,32500.0,20.5273,20.5668,20.5273,20.5352,32500.0
2008-09-23 11:55:00,25.99,25.99,25.87,25.87,57900.0,20.5273,20.5273,20.4325,20.4325,57900.0
2008-09-23 12:00:00,25.87,25.91,25.81,25.91,53000.0,20.4325,20.4641,20.3851,20.4641,53000.0
2008-09-23 12:05:00,25.91,26.1,25.91,26.08,37000.0,20.4641,20.6142,20.4641,20.5984,37000.0
2008-09-23 12:10:00,26.07,26.2,26.03,26.11,20800.0,20.5905,20.6931,20.5589,20.6221,20800.0
2008-09-23 12:15:00,26.1,26.2,26.1,26.18,23100.0,20.6142,20.6931,20.6142,20.6774,23100.0
2008-09-23 12:20:00,26.18,26.18,26.1,26.11,18000.0,20.6774,20.6774,20.6142,20.6221,18000.0
2008-09-23 12:25:00,26.11,26.12,26.07,26.07,12800.0,20.6221,20.63,20.5905,20.5905,12800.0
2008-09-23 12:30:00,26.07,26.08,26.0,26.01,40900.0,20.5905,20.5984,20.5352,20.5431,40900.0
2008-09-23 12:35:00,26.02,26.1,26.01,26.1,22300.0,20.551,20.6142,20.5431,20.6142,22300.0
2008-09-23 12:40:00,26.09,26.1,25.96,26.02,51500.0,20.6063,20.6142,20.5036,20.551,51500.0
2008-09-23 12:45:00,26.02,26.14,26.0,26.08,33600.0,20.551,20.6458,20.5352,20.5984,33600.0
2008-09-23 12:50:00,26.08,26.1,25.94,25.95,39200.0,20.5984,20.6142,20.4878,20.4957,39200.0
2008-09-23 12:55:00,25.97,26.02,25.97,26.0,31200.0,20.5115,20.551,20.5115,20.5352,31200.0
2008-09-23 13:00:00,25.98,26.0,25.83,25.87,48400.0,20.5194,20.5352,20.4009,20.4325,48400.0
2008-09-23 13:05:00,25.88,25.88,25.77,25.8,39900.0,20.4404,20.4404,20.3535,20.3772,39900.0
2008-09-23 13:10:00,25.81,25.84,25.72,25.82,166100.0,20.3851,20.4088,20.314,20.393,166100.0
2008-09-23 13:15:00,25.83,25.85,25.77,25.77,87600.0,20.4009,20.4167,20.3535,20.3535,87600.0
2008-09-23 13:20:00,25.8,25.83,25.72,25.83,78000.0,20.3772,20.4009,20.314,20.4009,78000.0
2008-09-23 13:25:00,25.82,25.83,25.54,25.59,182200.0,20.393,20.4009,20.1719,20.2114,182200.0
2008-09-23 13:30:00,25.59,25.6,25.31,25.33,116500.0,20.2114,20.2193,19.9902,20.006,116500.0
2008-09-23 13:35:00,25.32,25.5,25.24,25.5,64100.0,19.9981,20.1403,19.9349,20.1403,64100.0
2008-09-23 13:40:00,25.49,25.6,25.43,25.43,324900.0,20.1324,20.2193,20.085,20.085,324900.0
2008-09-23 13:45:00,25.42,25.75,25.38,25.69,191300.0,20.0771,20.3377,20.0455,20.2903,191300.0
2008-09-23 13:50:00,25.69,25.7,25.48,25.5,66100.0,20.2903,20.2982,20.1245,20.1403,66100.0
2008-09-23 13:55:00,25.48,25.77,25.48,25.65,37600.0,20.1245,20.3535,20.1245,20.2587,37600.0
2008-09-23 14:00:00,25.7,25.7,25.55,25.57,25100.0,20.2982,20.2982,20.1798,20.1956,25100.0
2008-09-23 14:05:00,25.58,25.58,25.54,25.57,36600.0,20.2035,20.2035,20.1719,20.1956,36600.0
2008-09-23 14:10:00,25.58,25.69,25.55,25.69,34200.0,20.2035,20.2903,20.1798,20.2903,34200.0
2008-09-23 14:15:00,25.71,25.83,25.68,25.82,32500.0,20.3061,20.4009,20.2824,20.393,32500.0
2008-09-23 14:20:00,25.84,25.93,25.8,25.87,225400.0,20.4088,20.4799,20.3772,20.4325,225400.0
2008-09-23 14:25:00,25.88,26.13,25.88,26.12,58900.0,20.4404,20.6379,20.4404,20.63,58900.0
2008-09-23 14:30:00,26.1,26.17,26.02,26.04,55300.0,20.6142,20.6695,20.551,20.5668,55300.0
2008-09-23 14:35:00,26.05,26.06,25.83,25.89,59500.0,20.5747,20.5826,20.4009,20.4483,59500.0
2008-09-23 14:40:00,25.89,25.98,25.86,25.9,57700.0,20.4483,20.5194,20.4246,20.4562,57700.0
2008-09-23 14:45:00,25.89,25.99,25.82,25.99,44900.0,20.4483,20.5273,20.393,20.5273,44900.0
2008-09-23 14:50:00,25.97,26.18,25.97,26.13,33700.0,20.5115,20.6774,20.5115,20.6379,33700.0
2008-09-23 14:55:00,26.13,26.2,26.13,26.18,39100.0,20.6379,20.6931,20.6379,20.6774,39100.0
2008-09-23 15:00:00,26.18,26.19,26.15,26.16,63300.0,20.6774,20.6852,20.6537,20.6616,63300.0
2008-09-23 15:05:00,26.16,26.25,26.15,26.23,117700.0,20.6616,20.7326,20.6537,20.7168,117700.0
2008-09-23 15:10:00,26.23,26.3,26.2,26.28,98300.0,20.7168,20.7721,20.6931,20.7563,98300.0
2008-09-23 15:15:00,26.27,26.44,26.27,26.43,105500.0,20.7484,20.8827,20.7484,20.8748,105500.0
2008-09-23 15:20:00,26.42,26.43,26.34,26.36,105800.0,20.8669,20.8748,20.8037,20.8195,105800.0
2008-09-23 15:25:00,26.35,26.38,26.25,26.3,71800.0,20.8116,20.8353,20.7326,20.7721,71800.0
2008-09-23 15:30:00,26.31,26.32,26.19,26.19,103100.0,20.78,20.7879,20.6852,20.6852,103100.0
2008-09-23 15:35:00,26.19,26.19,25.89,25.92,111900.0,20.6852,20.6852,20.4483,20.472,111900.0
2008-09-23 15:40:00,25.91,25.93,25.5,25.54,81400.0,20.4641,20.4799,20.1403,20.1719,81400.0
2008-09-23 15:45:00,25.53,25.85,25.33,25.69,153700.0,20.164,20.4167,20.006,20.2903,153700.0
2008-09-23 15:50:00,25.68,26.15,25.5,25.75,131400.0,20.2824,20.6537,20.1403,20.3377,131400.0
2008-09-23 15:55:00,25.76,26.0,25.58,25.8,498700.0,20.3456,20.5352,20.2035,20.3772,498700.0
2008-09-24 09:30:00,26.01,26.27,25.7,25.75,168400.0,20.5431,20.7484,20.2982,20.3377,168400.0
2008-09-24 09:35:00,25.77,25.94,25.62,25.89,53700.0,20.3535,20.4878,20.2351,20.4483,53700.0
2008-09-24 09:40:00,25.82,26.0,25.61,25.9,65900.0,20.393,20.5352,20.2272,20.4562,65900.0
2008-09-24 09:45:00,25.9,25.9,25.53,25.57,77400.0,20.4562,20.4562,20.164,20.1956,77400.0
2008-09-24 09:50:00,25.57,25.85,25.48,25.53,76400.0,20.1956,20.4167,20.1245,20.164,76400.0
2008-09-24 09:55:00,25.52,25.59,25.4,25.53,50900.0,20.1561,20.2114,20.0613,20.164,50900.0
2008-09-24 10:00:00,25.51,25.53,25.35,25.35,63000.0,20.1482,20.164,20.0218,20.0218,63000.0
2008-09-24 10:05:00,25.35,25.41,25.29,25.37,31100.0,20.0218,20.0692,19.9744,20.0376,31100.0
2008-09-24 10:10:00,25.37,25.37,25.29,25.33,45600.0,20.0376,20.0376,19.9744,20.006,45600.0
2008-09-24 10:15:00,25.33,25.41,25.28,25.34,47500.0,20.006,20.0692,19.9665,20.0139,47500.0
2008-09-24 10:20:00,25.33,25.36,25.2,25.2,53300.0,20.006,20.0297,19.9033,19.9033,53300.0
2008-09-24 10:25:00,25.2,25.41,25.12,25.31,67000.0,19.9033,20.0692,19.8401,19.9902,67000.0
2008-09-24 10:30:00,25.3,25.32,25.27,25.3,43600.0,19.9823,19.9981,19.9586,19.9823,43600.0
2008-09-24 10:35:00,25.3,25.3,25.18,25.2,43500.0,19.9823,19.9823,19.8875,19.9033,43500.0
2008-09-24 10:40:00,25.2,25.23,25.17,25.22,75000.0,19.9033,19.927,19.8796,19.9191,75000.0
2008-09-24 10:45:00,25.21,25.21,25.12,25.12,68800.0,19.9112,19.9112,19.8401,19.8401,68800.0
2008-09-24 10:50:00,25.13,25.18,25.12,25.16,45400.0,19.848,19.8875,19.8401,19.8717,45400.0
2008-09-24 10:55:00,25.16,25.19,25.11,25.11,45900.0,19.8717,19.8954,19.8322,19.8322,45900.0
2008-09-24 11:00:00,25.11,25.13,25.1,25.12,61000.0,19.8322,19.848,19.8244,19.8401,61000.0
2008-09-24 11:05:00,25.11,25.12,25.08,25.08,51900.0,19.8322,19.8401,19.8086,19.8086,51900.0
2008-09-24 11:10:00,25.08,25.11,25.0,25.02,130600.0,19.8086,19.8322,19.7454,19.7612,130600.0
2008-09-24 11:15:00,25.02,25.03,25.0,25.01,70600.0,19.7612,19.7691,19.7454,19.7533,70600.0
2008-09-24 11:20:00,25.02,25.03,24.98,25.0,70900.0,19.7612,19.7691,19.7296,19.7454,70900.0
2008-09-24 11:25:00,25.0,25.12,25.0,25.12,91500.0,19.7454,19.8401,19.7454,19.8401,91500.0
2008-09-24 11:30:00,25.13,25.15,25.11,25.13,63100.0,19.848,19.8638,19.8322,19.848,63100.0
2008-09-24 11:35:00,25.16,25.16,25.12,25.12,25700.0,19.8717,19.8717,19.8401,19.8401,25700.0
2008-09-24 11:40:00,25.13,25.13,25.0,25.0,50000.0,19.848,19.848,19.7454,19.7454,50000.0
2008-09-24 11:45:00,25.01,25.39,24.99,25.3,106500.0,19.7533,20.0534,19.7375,19.9823,106500.0
2008-09-24 11:50:00,25.29,25.38,25.21,25.38,44300.0,19.9744,20.0455,19.9112,20.0455,44300.0
2008-09-24 11:55:00,25.38,25.4,25.34,25.37,52700.0,20.0455,20.0613,20.0139,20.0376,52700.0
2008-09-24 12:00:00,25.37,25.4,25.37,25.4,12600.0,20.0376,20.0613,20.0376,20.0613,12600.0
2008-09-24 12:05:00,25.4,25.42,25.35,25.37,21900.0,20.0613,20.0771,20.0218,20.0376,21900.0
2008-09-24 12:10:00,25.38,25.5,25.29,25.3,50500.0,20.0455,20.1403,19.9744,19.9823,50500.0
2008-09-24 12:15:00,25.31,25.47,25.3,25.45,38500.0,19.9902,20.1166,19.9823,20.1008,38500.0
2008-09-24 12:20:00,25.46,25.5,25.36,25.41,45900.0,20.1087,20.1403,20.0297,20.0692,45900.0
2008-09-24 12:25:00,25.42,25.5,25.18,25.21,34400.0,20.0771,20.1403,19.8875,19.9112,34400.0
2008-09-24 12:30:00,25.21,25.33,25.2,25.3,13600.0,19.9112,20.006,19.9033,19.9823,13600.0
2008-09-24 12:35:00,25.31,25.42,25.31,25.4,26000.0,19.9902,20.0771,19.9902,20.0613,26000.0
2008-09-24 12:40:00,25.41,25.46,25.36,25.41,32700.0,20.0692,20.1087,20.0297,20.0692,32700.0
2008-09-24 12:45:00,25.41,25.58,25.4,25.57,19100.0,20.0692,20.2035,20.0613,20.1956,19100.0
2008-09-24 12:50:00,25.57,25.64,25.36,25.38,40000.0,20.1956,20.2509,20.0297,20.0455,40000.0
2008-09-24 12:55:00,25.39,25.4,25.34,25.34,20200.0,20.0534,20.0613,20.0139,20.0139,20200.0
2008-09-24 13:00:00,25.33,25.36,25.29,25.35,28400.0,20.006,20.0297,19.9744,20.0218,28400.0
2008-09-24 13:05:00,25.35,25.53,25.34,25.48,40900.0,20.0218,20.164,20.0139,20.1245,40900.0
2008-09-24 13:10:00,25.47,25.59,25.47,25.55,35500.0,20.1166,20.2114,20.1166,20.1798,35500.0
2008-09-24 13:15:00,25.57,25.67,25.49,25.49,39100.0,20.1956,20.2745,20.1324,20.1324,39100.0
2008-09-24 13:20:00,25.49,25.67,25.49,25.67,26100.0,20.1324,20.2745,20.1324,20.2745,26100.0
2008-09-24 13:25:00,25.67,25.77,25.64,25.74,57300.0,20.2745,20.3535,20.2509,20.3298,57300.0
2008-09-24 13:30:00,25.75,25.75,25.59,25.63,29600.0,20.3377,20.3377,20.2114,20.243,29600.0
2008-09-24 13:35:00,25.63,25.8,25.62,25.8,24100.0,20.243,20.3772,20.2351,20.3772,24100.0
2008-09-24 13:40:00,25.77,25.8,25.74,25.77,22700.0,20.3535,20.3772,20.3298,20.3535,22700.0
2008-09-24 13:45:00,25.78,25.81,25.6,25.6,124900.0,20.3614,20.3851,20.2193,20.2193,124900.0
2008-09-24 13:50:00,25.61,25.7,25.52,25.64,109000.0,20.2272,20.2982,20.1561,20.2509,109000.0
2008-09-24 13:55:00,25.63,25.65,25.52,25.59,80500.0,20.243,20.2587,20.1561,20.2114,80500.0
2008-09-24 14:00:00,25.59,25.66,25.57,25.59,41300.0,20.2114,20.2666,20.1956,20.2114,41300.0
2008-09-24 14:05:00,25.58,25.63,25.57,25.6,34300.0,20.2035,20.243,20.1956,20.2193,34300.0
2008-09-24 14:10:00,25.59,25.59,25.38,25.39,56200.0,20.2114,20.2114,20.0455,20.0534,56200.0
2008-09-24 14:15:00,25.39,25.48,25.38,25.46,57700.0,20.0534,20.1245,20.0455,20.1087,57700.0
2008-09-24 14:20:00,25.45,25.49,25.42,25.47,33100.0,20.1008,20.1324,20.0771,20.1166,33100.0
2008-09-24 14:25:00,25.47,25.48,25.45,25.46,29000.0,20.1166,20.1245,20.1008,20.1087,29000.0
2008-09-24 14:30:00,25.45,25.58,25.45,25.55,36400.0,20.1008,20.2035,20.1008,20.1798,36400.0
2008-09-24 14:35:00,25.56,25.57,25.51,25.54,37600.0,20.1877,20.1956,20.1482,20.1719,37600.0
2008-09-24 14:40:00,25.55,25.61,25.54,25.6,27900.0,20.1798,20.2272,20.1719,20.2193,27900.0
2008-09-24 14:45:00,25.6,25.61,25.45,25.48,33500.0,20.2193,20.2272,20.1008,20.1245,33500.0
2008-09-24 14:50:00,25.47,25.48,25.25,25.25,38400.0,20.1166,20.1245,19.9428,19.9428,38400.0
2008-09-24 14:55:00,25.25,25.51,25.22,25.43,58000.0,19.9428,20.1482,19.9191,20.085,58000.0
2008-09-24 15:00:00,25.41,25.5,25.4,25.45,35200.0,20.0692,20.1403,20.0613,20.1008,35200.0
2008-09-24 15:05:00,25.44,25.62,25.44,25.51,54900.0,20.0929,20.2351,20.0929,20.1482,54900.0
2008-09-24 15:10:00,25.52,25.62,25.49,25.56,33700.0,20.1561,20.2351,20.1324,20.1877,33700.0
2008-09-24 15:15:00,25.56,25.57,25.12,25.36,82400.0,20.1877,20.1956,19.8401,20.0297,82400.0
2008-09-24 15:20:00,25.36,25.45,25.28,25.39,42900.0,20.0297,20.1008,19.9665,20.0534,42900.0
2008-09-24 15:25:00,25.38,25.47,25.3,25.44,36300.0,20.0455,20.1166,19.9823,20.0929,36300.0
2008-09-24 15:30:00,25.46,25.64,25.42,25.47,73500.0,20.1087,20.2509,20.0771,20.1166,73500.0
2008-09-24 15:35:00,25.47,25.5,25.42,25.42,48400.0,20.1166,20.1403,20.0771,20.0771,48400.0
2008-09-24 15:40:00,25.42,25.42,25.24,25.27,99700.0,20.0771,20.0771,19.9349,19.9586,99700.0
2008-09-24 15:45:00,25.27,25.27,25.13,25.15,84700.0,19.9586,19.9586,19.848,19.8638,84700.0
2008-09-24 15:50:00,25.15,25.68,25.06,25.14,188300.0,19.8638,20.2824,19.7928,19.8559,188300.0
2008-09-24 15:55:00,25.15,25.79,25.12,25.75,118200.0,19.8638,20.3693,19.8401,20.3377,118200.0
2008-09-25 09:30:00,25.19,25.89,25.19,25.54,162000.0,19.8954,20.4483,19.8954,20.1719,162000.0
2008-09-25 09:35:00,25.54,25.54,25.27,25.5,71000.0,20.1719,20.1719,19.9586,20.1403,71000.0
2008-09-25 09:40:00,25.5,25.54,25.43,25.45,65600.0,20.1403,20.1719,20.085,20.1008,65600.0
2008-09-25 09:45:00,25.44,25.72,25.44,25.69,50500.0,20.0929,20.314,20.0929,20.2903,50500.0
2008-09-25 09:50:00,25.68,25.79,25.67,25.74,59900.0,20.2824,20.3693,20.2745,20.3298,59900.0
2008-09-25 09:55:00,25.75,25.8,25.72,25.78,90400.0,20.3377,20.3772,20.314,20.3614,90400.0
2008-09-25 10:00:00,25.78,25.8,25.73,25.77,59200.0,20.3614,20.3772,20.3219,20.3535,59200.0
2008-09-25 10:05:00,25.76,25.96,25.73,25.81,100400.0,20.3456,20.5036,20.3219,20.3851,100400.0
2008-09-25 10:10:00,25.82,25.92,25.63,25.7,88200.0,20.393,20.472,20.243,20.2982,88200.0
2008-09-25 10:15:00,25.71,25.84,25.7,25.75,64400.0,20.3061,20.4088,20.2982,20.3377,64400.0
2008-09-25 10:20:00,25.75,25.77,25.59,25.59,58700.0,20.3377,20.3535,20.2114,20.2114,58700.0
2008-09-25 10:25:00,25.6,25.6,25.35,25.43,59000.0,20.2193,20.2193,20.0218,20.085,59000.0
2008-09-25 10:30:00,25.41,25.43,25.18,25.24,53600.0,20.0692,20.085,19.8875,19.9349,53600.0
2008-09-25 10:35:00,25.23,25.23,25.14,25.14,43600.0,19.927,19.927,19.8559,19.8559,43600.0
2008-09-25 10:40:00,25.15,25.22,25.15,25.18,40100.0,19.8638,19.9191,19.8638,19.8875,40100.0
2008-09-25 10:45:00,25.18,25.27,25.1,25.15,73700.0,19.8875,19.9586,19.8244,19.8638,73700.0
2008-09-25 10:50:00,25.16,25.24,25.14,25.18,37800.0,19.8717,19.9349,19.8559,19.8875,37800.0
2008-09-25 10:55:00,25.2,25.23,25.16,25.22,19100.0,19.9033,19.927,19.8717,19.9191,19100.0
2008-09-25 11:00:00,25.21,25.26,25.12,25.22,43100.0,19.9112,19.9507,19.8401,19.9191,43100.0
2008-09-25 11:05:00,25.23,25.43,25.16,25.17,37400.0,19.927,20.085,19.8717,19.8796,37400.0
2008-09-25 11:10:00,25.17,25.25,25.17,25.23,40400.0,19.8796,19.9428,19.8796,19.927,40400.0
2008-09-25 11:15:00,25.23,25.25,25.18,25.21,50900.0,19.927,19.9428,19.8875,19.9112,50900.0
2008-09-25 11:20:00,25.21,25.28,25.11,25.14,55700.0,19.9112,19.9665,19.8322,19.8559,55700.0
2008-09-25 11:25:00,25.14,25.26,25.13,25.26,50300.0,19.8559,19.9507,19.848,19.9507,50300.0
2008-09-25 11:30:00,25.26,25.39,25.25,25.27,91400.0,19.9507,20.0534,19.9428,19.9586,91400.0
2008-09-25 11:35:00,25.26,25.31,25.22,25.23,36800.0,19.9507,19.9902,19.9191,19.927,36800.0
2008-09-25 11:40:00,25.22,25.25,25.2,25.24,17200.0,19.9191,19.9428,19.9033,19.9349,17200.0
2008-09-25 11:45:00,25.24,25.26,25.18,25.22,29600.0,19.9349,19.9507,19.8875,19.9191,29600.0
2008-09-25 11:50:00,25.22,25.23,25.18,25.19,21700.0,19.9191,19.927,19.8875,19.8954,21700.0
2008-09-25 11:55:00,25.19,25.23,25.15,25.23,27900.0,19.8954,19.927,19.8638,19.927,27900.0
2008-09-25 12:00:00,25.23,25.25,25.22,25.24,14700.0,19.927,19.9428,19.9191,19.9349,14700.0
2008-09-25 12:05:00,25.25,25.25,25.23,25.23,17900.0,19.9428,19.9428,19.927,19.927,17900.0
2008-09-25 12:10:00,25.24,25.26,25.22,25.26,48300.0,19.9349,19.9507,19.9191,19.9507,48300.0
2008-09-25 12:15:00,25.26,25.38,25.23,25.31,49600.0,19.9507,20.0455,19.927,19.9902,49600.0
2008-09-25 12:20:00,25.32,25.32,25.25,25.26,34700.0,19.9981,19.9981,19.9428,19.9507,34700.0
2008-09-25 12:25:00,25.26,25.29,25.23,25.25,44700.0,19.9507,19.9744,19.927,19.9428,44700.0
2008-09-25 12:30:00,25.25,25.33,25.24,25.27,58600.0,19.9428,20.006,19.9349,19.9586,58600.0
2008-09-25 12:35:00,25.27,25.31,25.24,25.26,60600.0,19.9586,19.9902,19.9349,19.9507,60600.0
2008-09-25 12:40:00,25.25,25.27,25.25,25.25,39800.0,19.9428,19.9586,19.9428,19.9428,39800.0
2008-09-25 12:45:00,25.26,25.26,25.24,25.24,61400.0,19.9507,19.9507,19.9349,19.9349,61400.0
2008-09-25 12:50:00,25.26,25.46,25.24,25.28,89000.0,19.9507,20.1087,19.9349,19.9665,89000.0
2008-09-25 12:55:00,25.28,25.45,25.25,25.39,129600.0,19.9665,20.1008,19.9428,20.0534,129600.0
2008-09-25 13:00:00,25.36,25.47,25.24,25.42,106600.0,20.0297,20.1166,19.9349,20.0771,106600.0
2008-09-25 13:05:00,25.42,25.42,25.32,25.41,68400.0,20.0771,20.0771,19.9981,20.0692,68400.0
2008-09-25 13:10:00,25.42,25.5,25.39,25.46,73200.0,20.0771,20.1403,20.0534,20.1087,73200.0
2008-09-25 13:15:00,25.46,25.48,25.38,25.39,74100.0,20.1087,20.1245,20.0455,20.0534,74100.0
2008-09-25 13:20:00,25.38,25.39,25.35,25.35,192600.0,20.0455,20.0534,20.0218,20.0218,192600.0
2008-09-25 13:25:00,25.36,25.42,25.35,25.42,54500.0,20.0297,20.0771,20.0218,20.0771,54500.0
2008-09-25 13:30:00,25.41,25.45,25.39,25.45,55800.0,20.0692,20.1008,20.0534,20.1008,55800.0
2008-09-25 13:35:00,25.44,25.5,25.43,25.46,27700.0,20.0929,20.1403,20.085,20.1087,27700.0
2008-09-25 13:40:00,25.45,25.46,25.38,25.38,112000.0,20.1008,20.1087,20.0455,20.0455,112000.0
2008-09-25 13:45:00,25.37,25.4,25.36,25.37,113900.0,20.0376,20.0613,20.0297,20.0376,113900.0
2008-09-25 13:50:00,25.38,25.4,25.35,25.37,32100.0,20.0455,20.0613,20.0218,20.0376,32100.0
2008-09-25 13:55:00,25.37,25.4,25.37,25.4,40600.0,20.0376,20.0613,20.0376,20.0613,40600.0
2008-09-25 14:00:00,25.4,25.4,25.38,25.4,26600.0,20.0613,20.0613,20.0455,20.0613,26600.0
2008-09-25 14:05:00,25.4,25.43,25.39,25.43,88900.0,20.0613,20.085,20.0534,20.085,88900.0
2008-09-25 14:10:00,25.42,25.43,25.4,25.4,69100.0,20.0771,20.085,20.0613,20.0613,69100.0
2008-09-25 14:15:00,25.41,25.41,25.38,25.4,146800.0,20.0692,20.0692,20.0455,20.0613,146800.0
2008-09-25 14:20:00,25.4,25.61,25.39,25.61,63400.0,20.0613,20.2272,20.0534,20.2272,63400.0
2008-09-25 14:25:00,25.61,25.61,25.59,25.59,41200.0,20.2272,20.2272,20.2114,20.2114,41200.0
2008-09-25 14:30:00,25.6,25.66,25.59,25.66,27500.0,20.2193,20.2666,20.2114,20.2666,27500.0
2008-09-25 14:35:00,25.66,25.68,25.64,25.64,54500.0,20.2666,20.2824,20.2509,20.2509,54500.0
2008-09-25 14:40:00,25.65,25.65,25.57,25.58,43800.0,20.2587,20.2587,20.1956,20.2035,43800.0
2008-09-25 14:45:00,25.59,25.59,25.55,25.55,38400.0,20.2114,20.2114,20.1798,20.1798,38400.0
2008-09-25 14:50:00,25.55,25.56,25.44,25.44,53100.0,20.1798,20.1877,20.0929,20.0929,53100.0
2008-09-25 14:55:00,25.43,25.45,25.39,25.43,55700.0,20.085,20.1008,20.0534,20.085,55700.0
2008-09-25 15:00:00,25.44,25.58,25.44,25.58,63300.0,20.0929,20.2035,20.0929,20.2035,63300.0
2008-09-25 15:05:00,25.58,25.62,25.57,25.61,45100.0,20.2035,20.2351,20.1956,20.2272,45100.0
2008-09-25 15:10:00,25.61,25.64,25.6,25.63,39100.0,20.2272,20.2509,20.2193,20.243,39100.0
2008-09-25 15:15:00,25.64,25.7,25.63,25.69,46700.0,20.2509,20.2982,20.243,20.2903,46700.0
2008-09-25 15:20:00,25.7,25.72,25.64,25.65,78400.0,20.2982,20.314,20.2509,20.2587,78400.0
2008-09-25 15:25:00,25.64,25.66,25.6,25.6,75400.0,20.2509,20.2666,20.2193,20.2193,75400.0
2008-09-25 15:30:00,25.6,25.62,25.53,25.54,63400.0,20.2193,20.2351,20.164,20.1719,63400.0
2008-09-25 15:35:00,25.54,25.74,25.54,25.71,159200.0,20.1719,20.3298,20.1719,20.3061,159200.0
2008-09-25 15:40:00,25.71,25.74,25.46,25.46,119200.0,20.3061,20.3298,20.1087,20.1087,119200.0
2008-09-25 15:45:00,25.47,25.6,25.4,25.51,125300.0,20.1166,20.2193,20.0613,20.1482,125300.0
2008-09-25 15:50:00,25.5,25.5,25.38,25.38,95200.0,20.1403,20.1403,20.0455,20.0455,95200.0
2008-09-25 15:55:00,25.38,25.62,25.33,25.59,187300.0,20.0455,20.2351,20.006,20.2114,187300.0
2008-09-26 09:30:00,25.0,25.25,25.0,25.17,130700.0,19.7454,19.9428,19.7454,19.8796,130700.0
2008-09-26 09:35:00,25.17,25.5,25.15,25.37,84800.0,19.8796,20.1403,19.8638,20.0376,84800.0
2008-09-26 09:40:00,25.37,25.63,25.25,25.46,79200.0,20.0376,20.243,19.9428,20.1087,79200.0
2008-09-26 09:45:00,25.46,25.83,25.39,25.5,58500.0,20.1087,20.4009,20.0534,20.1403,58500.0
2008-09-26 09:50:00,25.48,25.8,25.45,25.66,75000.0,20.1245,20.3772,20.1008,20.2666,75000.0
2008-09-26 09:55:00,25.66,25.87,25.6,25.6,52100.0,20.2666,20.4325,20.2193,20.2193,52100.0
2008-09-26 10:00:00,25.6,25.7,25.55,25.6,55000.0,20.2193,20.2982,20.1798,20.2193,55000.0
2008-09-26 10:05:00,25.6,25.67,25.37,25.4,49800.0,20.2193,20.2745,20.0376,20.0613,49800.0
2008-09-26 10:10:00,25.4,25.43,25.38,25.4,39700.0,20.0613,20.085,20.0455,20.0613,39700.0
2008-09-26 10:15:00,25.4,25.44,25.38,25.43,23900.0,20.0613,20.0929,20.0455,20.085,23900.0
2008-09-26 10:20:00,25.42,25.53,25.4,25.48,77000.0,20.0771,20.164,20.0613,20.1245,77000.0
2008-09-26 10:25:00,25.49,25.65,25.48,25.6,37400.0,20.1324,20.2587,20.1245,20.2193,37400.0
2008-09-26 10:30:00,25.6,25.75,25.6,25.75,318800.0,20.2193,20.3377,20.2193,20.3377,318800.0
2008-09-26 10:35:00,25.73,25.78,25.72,25.78,35800.0,20.3219,20.3614,20.314,20.3614,35800.0
2008-09-26 10:40:00,25.77,25.85,25.65,25.65,74100.0,20.3535,20.4167,20.2587,20.2587,74100.0
2008-09-26 10:45:00,25.66,25.66,25.47,25.54,59000.0,20.2666,20.2666,20.1166,20.1719,59000.0
2008-09-26 10:50:00,25.53,25.64,25.53,25.63,28300.0,20.164,20.2509,20.164,20.243,28300.0
2008-09-26 10:55:00,25.62,25.76,25.51,25.64,61200.0,20.2351,20.3456,20.1482,20.2509,61200.0
2008-09-26 11:00:00,25.67,25.67,25.59,25.66,44600.0,20.2745,20.2745,20.2114,20.2666,44600.0
2008-09-26 11:05:00,25.66,25.72,25.59,25.59,24400.0,20.2666,20.314,20.2114,20.2114,24400.0
2008-09-26 11:10:00,25.6,25.65,25.5,25.5,25600.0,20.2193,20.2587,20.1403,20.1403,25600.0
2008-09-26 11:15:00,25.5,25.65,25.48,25.55,49600.0,20.1403,20.2587,20.1245,20.1798,49600.0
2008-09-26 11:20:00,25.55,25.6,25.49,25.49,31900.0,20.1798,20.2193,20.1324,20.1324,31900.0
2008-09-26 11:25:00,25.49,25.53,25.46,25.52,49300.0,20.1324,20.164,20.1087,20.1561,49300.0
2008-09-26 11:30:00,25.52,25.7,25.49,25.68,45100.0,20.1561,20.2982,20.1324,20.2824,45100.0
2008-09-26 11:35:00,25.68,25.68,25.52,25.52,23000.0,20.2824,20.2824,20.1561,20.1561,23000.0
2008-09-26 11:40:00,25.52,25.6,25.52,25.6,21900.0,20.1561,20.2193,20.1561,20.2193,21900.0
2008-09-26 11:45:00,25.6,25.65,25.55,25.62,34400.0,20.2193,20.2587,20.1798,20.2351,34400.0
2008-09-26 11:50:00,25.6,25.84,25.56,25.83,51100.0,20.2193,20.4088,20.1877,20.4009,51100.0
2008-09-26 11:55:00,25.83,25.87,25.8,25.85,51900.0,20.4009,20.4325,20.3772,20.4167,51900.0
2008-09-26 12:00:00,25.84,25.99,25.78,25.94,62500.0,20.4088,20.5273,20.3614,20.4878,62500.0
2008-09-26 12:05:00,25.94,26.05,25.88,26.03,50900.0,20.4878,20.5747,20.4404,20.5589,50900.0
2008-09-26 12:10:00,26.03,26.05,25.95,26.03,57900.0,20.5589,20.5747,20.4957,20.5589,57900.0
2008-09-26 12:15:00,26.02,26.05,25.98,26.01,31900.0,20.551,20.5747,20.5194,20.5431,31900.0
2008-09-26 12:20:00,25.98,26.1,25.98,26.05,38000.0,20.5194,20.6142,20.5194,20.5747,38000.0
2008-09-26 12:25:00,26.05,26.06,26.0,26.0,119500.0,20.5747,20.5826,20.5352,20.5352,119500.0
2008-09-26 12:30:00,25.99,26.2,25.99,26.16,29400.0,20.5273,20.6931,20.5273,20.6616,29400.0
2008-09-26 12:35:00,26.15,26.16,26.02,26.03,58000.0,20.6537,20.6616,20.551,20.5589,58000.0
2008-09-26 12:40:00,26.04,26.04,26.01,26.03,12000.0,20.5668,20.5668,20.5431,20.5589,12000.0
2008-09-26 12:45:00,26.03,26.03,25.96,25.97,26200.0,20.5589,20.5589,20.5036,20.5115,26200.0
2008-09-26 12:50:00,25.97,26.08,25.96,26.04,29600.0,20.5115,20.5984,20.5036,20.5668,29600.0
2008-09-26 12:55:00,26.03,26.03,25.93,25.93,53600.0,20.5589,20.5589,20.4799,20.4799,53600.0
2008-09-26 13:00:00,25.94,26.12,25.93,25.94,22600.0,20.4878,20.63,20.4799,20.4878,22600.0
2008-09-26 13:05:00,25.92,25.99,25.85,25.96,23400.0,20.472,20.5273,20.4167,20.5036,23400.0
2008-09-26 13:10:00,25.97,26.12,25.96,26.02,23300.0,20.5115,20.63,20.5036,20.551,23300.0
2008-09-26 13:15:00,26.02,26.08,25.81,25.81,31600.0,20.551,20.5984,20.3851,20.3851,31600.0
2008-09-26 13:20:00,25.82,25.91,25.81,25.89,22000.0,20.393,20.4641,20.3851,20.4483,22000.0
2008-09-26 13:25:00,25.9,25.95,25.82,25.85,16100.0,20.4562,20.4957,20.393,20.4167,16100.0
2008-09-26 13:30:00,25.85,25.86,25.78,25.79,13900.0,20.4167,20.4246,20.3614,20.3693,13900.0
2008-09-26 13:35:00,25.8,25.84,25.79,25.83,14500.0,20.3772,20.4088,20.3693,20.4009,14500.0
2008-09-26 13:40:00,25.83,25.92,25.82,25.89,39200.0,20.4009,20.472,20.393,20.4483,39200.0
2008-09-26 13:45:00,25.88,25.9,25.78,25.79,12300.0,20.4404,20.4562,20.3614,20.3693,12300.0
2008-09-26 13:50:00,25.79,25.81,25.73,25.79,25800.0,20.3693,20.3851,20.3219,20.3693,25800.0
2008-09-26 13:55:00,25.79,25.79,25.74,25.76,27600.0,20.3693,20.3693,20.3298,20.3456,27600.0
2008-09-26 14:00:00,25.75,25.77,25.75,25.77,14800.0,20.3377,20.3535,20.3377,20.3535,14800.0
2008-09-26 14:05:00,25.76,25.83,25.76,25.82,13600.0,20.3456,20.4009,20.3456,20.393,13600.0
2008-09-26 14:10:00,25.81,25.85,25.81,25.84,18500.0,20.3851,20.4167,20.3851,20.4088,18500.0
2008-09-26 14:15:00,25.85,26.0,25.85,26.0,45600.0,20.4167,20.5352,20.4167,20.5352,45600.0
2008-09-26 14:20:00,26.0,26.08,25.99,25.99,42600.0,20.5352,20.5984,20.5273,20.5273,42600.0
2008-09-26 14:25:00,25.99,26.06,25.96,26.02,53100.0,20.5273,20.5826,20.5036,20.551,53100.0
2008-09-26 14:30:00,26.04,26.07,26.0,26.04,40900.0,20.5668,20.5905,20.5352,20.5668,40900.0
2008-09-26 14:35:00,26.02,26.04,26.0,26.01,34800.0,20.551,20.5668,20.5352,20.5431,34800.0
2008-09-26 14:40:00,26.01,26.01,25.98,25.99,26400.0,20.5431,20.5431,20.5194,20.5273,26400.0
2008-09-26 14:45:00,25.97,26.06,25.96,26.04,62200.0,20.5115,20.5826,20.5036,20.5668,62200.0
2008-09-26 14:50:00,26.05,26.05,25.97,25.97,10700.0,20.5747,20.5747,20.5115,20.5115,10700.0
2008-09-26 14:55:00,25.97,25.98,25.87,25.88,22800.0,20.5115,20.5194,20.4325,20.4404,22800.0
2008-09-26 15:00:00,25.86,25.86,25.74,25.76,28600.0,20.4246,20.4246,20.3298,20.3456,28600.0
2008-09-26 15:05:00,25.77,25.85,25.75,25.79,31700.0,20.3535,20.4167,20.3377,20.3693,31700.0
2008-09-26 15:10:00,25.79,26.05,25.79,26.02,51800.0,20.3693,20.5747,20.3693,20.551,51800.0
2008-09-26 15:15:00,26.02,26.03,25.93,25.95,123500.0,20.551,20.5589,20.4799,20.4957,123500.0
2008-09-26 15:20:00,25.95,26.09,25.95,26.09,110300.0,20.4957,20.6063,20.4957,20.6063,110300.0
2008-09-26 15:25:00,26.08,26.1,25.83,25.92,112400.0,20.5984,20.6142,20.4009,20.472,112400.0
2008-09-26 15:30:00,25.92,26.0,25.92,25.93,42700.0,20.472,20.5352,20.472,20.4799,42700.0
2008-09-26 15:35:00,25.93,26.01,25.87,26.01,52500.0,20.4799,20.5431,20.4325,20.5431,52500.0
2008-09-26 15:40:00,26.0,26.01,25.92,25.95,179000.0,20.5352,20.5431,20.472,20.4957,179000.0
2008-09-26 15:45:00,25.96,25.97,25.93,25.93,121400.0,20.5036,20.5115,20.4799,20.4799,121400.0
2008-09-26 15:50:00,25.93,26.02,25.87,25.99,139000.0,20.4799,20.551,20.4325,20.5273,139000.0
2008-09-26 15:55:00,25.99,26.0,25.86,26.0,161000.0,20.5273,20.5352,20.4246,20.5352,161000.0
2008-09-29 09:30:00,25.26,26.0,25.26,26.0,15500.0,19.9507,20.5352,19.9507,20.5352,15500.0
2008-09-29 09:35:00,25.99,25.99,25.23,25.36,205000.0,20.5273,20.5273,19.927,20.0297,205000.0
2008-09-29 09:40:00,25.36,25.67,25.34,25.67,72800.0,20.0297,20.2745,20.0139,20.2745,72800.0
2008-09-29 09:45:00,25.67,26.0,25.61,25.82,107300.0,20.2745,20.5352,20.2272,20.393,107300.0
2008-09-29 09:50:00,25.82,25.94,25.52,25.52,91800.0,20.393,20.4878,20.1561,20.1561,91800.0
2008-09-29 09:55:00,25.53,25.77,25.48,25.62,81500.0,20.164,20.3535,20.1245,20.2351,81500.0
2008-09-29 10:00:00,25.62,25.79,25.31,25.48,208300.0,20.2351,20.3693,19.9902,20.1245,208300.0
2008-09-29 10:05:00,25.49,25.69,25.49,25.61,48700.0,20.1324,20.2903,20.1324,20.2272,48700.0
2008-09-29 10:10:00,25.61,25.61,25.45,25.52,105600.0,20.2272,20.2272,20.1008,20.1561,105600.0
2008-09-29 10:15:00,25.53,25.53,25.31,25.45,76600.0,20.164,20.164,19.9902,20.1008,76600.0
2008-09-29 10:20:00,25.46,25.58,25.36,25.55,45100.0,20.1087,20.2035,20.0297,20.1798,45100.0
2008-09-29 10:25:00,25.54,25.64,25.53,25.64,68100.0,20.1719,20.2509,20.164,20.2509,68100.0
2008-09-29 10:30:00,25.64,25.9,25.63,25.84,75200.0,20.2509,20.4562,20.243,20.4088,75200.0
2008-09-29 10:35:00,25.84,25.84,25.69,25.8,36700.0,20.4088,20.4088,20.2903,20.3772,36700.0
2008-09-29 10:40:00,25.8,25.85,25.74,25.78,40300.0,20.3772,20.4167,20.3298,20.3614,40300.0
2008-09-29 10:45:00,25.78,25.95,25.78,25.93,36700.0,20.3614,20.4957,20.3614,20.4799,36700.0
2008-09-29 10:50:00,25.93,26.0,25.92,25.94,49000.0,20.4799,20.5352,20.472,20.4878,49000.0
2008-09-29 10:55:00,25.93,25.95,25.66,25.68,43700.0,20.4799,20.4957,20.2666,20.2824,43700.0
2008-09-29 11:00:00,25.68,25.69,25.5,25.54,79200.0,20.2824,20.2903,20.1403,20.1719,79200.0
2008-09-29 11:05:00,25.54,25.76,25.52,25.75,46100.0,20.1719,20.3456,20.1561,20.3377,46100.0
2008-09-29 11:10:00,25.74,25.74,25.31,25.37,44400.0,20.3298,20.3298,19.9902,20.0376,44400.0
2008-09-29 11:15:00,25.36,25.45,25.31,25.45,28700.0,20.0297,20.1008,19.9902,20.1008,28700.0
2008-09-29 11:20:00,25.45,25.5,25.29,25.49,24200.0,20.1008,20.1403,19.9744,20.1324,24200.0
2008-09-29 11:25:00,25.49,25.58,25.48,25.48,29100.0,20.1324,20.2035,20.1245,20.1245,29100.0
2008-09-29 11:30:00,25.48,25.48,25.36,25.36,27600.0,20.1245,20.1245,20.0297,20.0297,27600.0
2008-09-29 11:35:00,25.37,25.42,25.36,25.42,26600.0,20.0376,20.0771,20.0297,20.0771,26600.0
2008-09-29 11:40:00,25.42,25.48,25.39,25.48,79100.0,20.0771,20.1245,20.0534,20.1245,79100.0
2008-09-29 11:45:00,25.49,25.68,25.48,25.57,93300.0,20.1324,20.2824,20.1245,20.1956,93300.0
2008-09-29 11:50:00,25.57,25.58,25.55,25.57,29000.0,20.1956,20.2035,20.1798,20.1956,29000.0
2008-09-29 11:55:00,25.57,25.57,25.44,25.47,69000.0,20.1956,20.1956,20.0929,20.1166,69000.0
2008-09-29 12:00:00,25.47,25.47,25.41,25.43,28800.0,20.1166,20.1166,20.0692,20.085,28800.0
2008-09-29 12:05:00,25.43,25.43,25.39,25.41,48800.0,20.085,20.085,20.0534,20.0692,48800.0
2008-09-29 12:10:00,25.41,25.41,25.29,25.4,85500.0,20.0692,20.0692,19.9744,20.0613,85500.0
2008-09-29 12:15:00,25.4,25.4,25.28,25.32,110200.0,20.0613,20.0613,19.9665,19.9981,110200.0
2008-09-29 12:20:00,25.32,25.32,25.06,25.06,62600.0,19.9981,19.9981,19.7928,19.7928,62600.0
2008-09-29 12:25:00,25.05,25.09,25.02,25.04,54800.0,19.7849,19.8165,19.7612,19.777,54800.0
2008-09-29 12:30:00,25.04,25.15,25.03,25.15,161500.0,19.777,19.8638,19.7691,19.8638,161500.0
2008-09-29 12:35:00,25.15,25.15,25.12,25.13,105200.0,19.8638,19.8638,19.8401,19.848,105200.0
2008-09-29 12:40:00,25.13,25.13,25.01,25.04,81500.0,19.848,19.848,19.7533,19.777,81500.0
2008-09-29 12:45:00,25.04,25.04,25.0,25.03,73600.0,19.777,19.777,19.7454,19.7691,73600.0
2008-09-29 12:50:00,25.03,25.04,25.02,25.03,46400.0,19.7691,19.777,19.7612,19.7691,46400.0
2008-09-29 12:55:00,25.03,25.03,25.0,25.0,33200.0,19.7691,19.7691,19.7454,19.7454,33200.0
2008-09-29 13:00:00,25.0,25.01,24.9,24.91,157600.0,19.7454,19.7533,19.6664,19.6743,157600.0
2008-09-29 13:05:00,24.91,24.97,24.9,24.93,59100.0,19.6743,19.7217,19.6664,19.6901,59100.0
2008-09-29 13:10:00,24.93,24.96,24.9,24.93,47100.0,19.6901,19.7138,19.6664,19.6901,47100.0
2008-09-29 13:15:00,24.93,25.0,24.92,24.95,41900.0,19.6901,19.7454,19.6822,19.7059,41900.0
2008-09-29 13:20:00,24.95,25.0,24.91,24.97,57200.0,19.7059,19.7454,19.6743,19.7217,57200.0
2008-09-29 13:25:00,24.97,25.0,24.8,24.95,259400.0,19.7217,19.7454,19.5874,19.7059,259400.0
2008-09-29 13:30:00,24.96,24.96,24.9,24.93,58600.0,19.7138,19.7138,19.6664,19.6901,58600.0
2008-09-29 13:35:00,24.93,25.0,24.92,24.98,171900.0,19.6901,19.7454,19.6822,19.7296,171900.0
2008-09-29 13:40:00,24.97,24.99,24.22,24.36,244800.0,19.7217,19.7375,19.1293,19.2399,244800.0
2008-09-29 13:45:00,24.33,24.88,23.88,24.41,303300.0,19.2162,19.6506,18.8608,19.2794,303300.0
2008-09-29 13:50:00,24.35,25.2,24.19,24.91,149300.0,19.232,19.9033,19.1056,19.6743,149300.0
2008-09-29 13:55:00,24.91,25.0,24.52,24.72,70200.0,19.6743,19.7454,19.3663,19.5242,70200.0
2008-09-29 14:00:00,24.76,25.0,24.7,24.7,94300.0,19.5558,19.7454,19.5084,19.5084,94300.0
2008-09-29 14:05:00,24.7,25.0,24.35,24.77,204900.0,19.5084,19.7454,19.232,19.5637,204900.0
2008-09-29 14:10:00,24.77,25.02,24.53,24.95,94100.0,19.5637,19.7612,19.3742,19.7059,94100.0
2008-09-29 14:15:00,24.96,25.0,24.76,24.96,87900.0,19.7138,19.7454,19.5558,19.7138,87900.0
2008-09-29 14:20:00,24.93,25.1,24.77,24.82,64400.0,19.6901,19.8244,19.5637,19.6032,64400.0
2008-09-29 14:25:00,24.82,24.91,24.58,24.81,60400.0,19.6032,19.6743,19.4136,19.5953,60400.0
2008-09-29 14:30:00,24.81,24.94,24.73,24.76,68700.0,19.5953,19.698,19.5321,19.5558,68700.0
2008-09-29 14:35:00,24.76,24.87,24.74,24.87,53900.0,19.5558,19.6427,19.54,19.6427,53900.0
2008-09-29 14:40:00,24.87,24.95,24.83,24.91,73000.0,19.6427,19.7059,19.6111,19.6743,73000.0
2008-09-29 14:45:00,24.91,25.0,24.91,24.94,61400.0,19.6743,19.7454,19.6743,19.698,61400.0
2008-09-29 14:50:00,24.94,24.98,24.91,24.91,51500.0,19.698,19.7296,19.6743,19.6743,51500.0
2008-09-29 14:55:00,24.92,25.0,24.91,24.95,43600.0,19.6822,19.7454,19.6743,19.7059,43600.0
2008-09-29 15:00:00,24.95,25.1,24.94,25.0,38700.0,19.7059,19.8244,19.698,19.7454,38700.0
2008-09-29 15:05:00,25.0,25.02,24.81,24.83,86200.0,19.7454,19.7612,19.5953,19.6111,86200.0
2008-09-29 15:10:00,24.83,24.86,24.81,24.84,147500.0,19.6111,19.6348,19.5953,19.619,147500.0
2008-09-29 15:15:00,24.84,24.85,24.64,24.64,61300.0,19.619,19.6269,19.461,19.461,61300.0
2008-09-29 15:20:00,24.64,24.71,24.3,24.47,59700.0,19.461,19.5163,19.1925,19.3268,59700.0
2008-09-29 15:25:00,24.47,24.48,24.03,24.13,109900.0,19.3268,19.3347,18.9792,19.0582,109900.0
2008-09-29 15:30:00,24.13,24.28,24.1,24.25,81300.0,19.0582,19.1767,19.0345,19.153,81300.0
2008-09-29 15:35:00,24.25,24.3,24.22,24.25,111700.0,19.153,19.1925,19.1293,19.153,111700.0
2008-09-29 15:40:00,24.24,24.91,24.21,24.58,153500.0,19.1451,19.6743,19.1214,19.4136,153500.0
2008-09-29 15:45:00,24.58,24.72,24.55,24.67,79900.0,19.4136,19.5242,19.39,19.4847,79900.0
2008-09-29 15:50:00,24.68,24.68,24.15,24.54,176900.0,19.4926,19.4926,19.074,19.3821,176900.0
2008-09-29 15:55:00,24.54,24.74,24.31,24.37,275500.0,19.3821,19.54,19.2004,19.2478,275500.0
2008-09-30 09:30:00,23.68,24.27,23.67,24.24,461700.0,18.7028,19.1688,18.6949,19.1451,461700.0
2008-09-30 09:35:00,24.21,24.45,24.21,24.36,192700.0,19.1214,19.311,19.1214,19.2399,192700.0
2008-09-30 09:40:00,24.37,24.37,24.03,24.03,131900.0,19.2478,19.2478,18.9792,18.9792,131900.0
2008-09-30 09:45:00,24.05,24.1,23.97,24.0,218800.0,18.995,19.0345,18.9319,18.9556,218800.0
2008-09-30 09:50:00,24.0,24.04,24.0,24.01,97800.0,18.9556,18.9871,18.9556,18.9635,97800.0
2008-09-30 09:55:00,24.01,24.06,24.0,24.03,186600.0,18.9635,19.0029,18.9556,18.9792,186600.0
2008-09-30 10:00:00,24.03,24.22,24.01,24.14,128500.0,18.9792,19.1293,18.9635,19.0661,128500.0
2008-09-30 10:05:00,24.13,24.14,24.0,24.04,126200.0,19.0582,19.0661,18.9556,18.9871,126200.0
2008-09-30 10:10:00,24.03,24.15,24.03,24.1,265800.0,18.9792,19.074,18.9792,19.0345,265800.0
2008-09-30 10:15:00,24.09,24.19,24.05,24.11,191400.0,19.0266,19.1056,18.995,19.0424,191400.0
2008-09-30 10:20:00,24.11,24.26,24.09,24.25,133800.0,19.0424,19.1609,19.0266,19.153,133800.0
2008-09-30 10:25:00,24.25,24.27,24.08,24.11,139800.0,19.153,19.1688,19.0187,19.0424,139800.0
2008-09-30 10:30:00,24.11,24.35,24.1,24.21,79100.0,19.0424,19.232,19.0345,19.1214,79100.0
2008-09-30 10:35:00,24.21,24.4,24.17,24.3,74200.0,19.1214,19.2715,19.0898,19.1925,74200.0
2008-09-30 10:40:00,24.3,24.3,24.15,24.24,153800.0,19.1925,19.1925,19.074,19.1451,153800.0
2008-09-30 10:45:00,24.16,24.32,24.16,24.28,86000.0,19.0819,19.2083,19.0819,19.1767,86000.0
2008-09-30 10:50:00,24.27,24.27,24.2,24.22,73900.0,19.1688,19.1688,19.1135,19.1293,73900.0
2008-09-30 10:55:00,24.22,24.22,24.15,24.16,105600.0,19.1293,19.1293,19.074,19.0819,105600.0
2008-09-30 11:00:00,24.16,24.23,24.15,24.2,63200.0,19.0819,19.1372,19.074,19.1135,63200.0
2008-09-30 11:05:00,24.2,24.4,24.19,24.36,71600.0,19.1135,19.2715,19.1056,19.2399,71600.0
2008-09-30 11:10:00,24.35,24.4,24.28,24.36,49100.0,19.232,19.2715,19.1767,19.2399,49100.0
2008-09-30 11:15:00,24.38,24.4,24.27,24.39,37300.0,19.2557,19.2715,19.1688,19.2636,37300.0
2008-09-30 11:20:00,24.4,24.4,24.3,24.3,45000.0,19.2715,19.2715,19.1925,19.1925,45000.0
2008-09-30 11:25:00,24.31,24.39,24.27,24.38,39500.0,19.2004,19.2636,19.1688,19.2557,39500.0
2008-09-30 11:30:00,24.38,24.4,24.24,24.32,57200.0,19.2557,19.2715,19.1451,19.2083,57200.0
2008-09-30 11:35:00,24.31,24.4,24.31,24.37,51600.0,19.2004,19.2715,19.2004,19.2478,51600.0
2008-09-30 11:40:00,24.36,24.37,24.3,24.31,92800.0,19.2399,19.2478,19.1925,19.2004,92800.0
2008-09-30 11:45:00,24.3,24.4,24.3,24.38,166100.0,19.1925,19.2715,19.1925,19.2557,166100.0
2008-09-30 11:50:00,24.39,24.45,24.38,24.44,58500.0,19.2636,19.311,19.2557,19.3031,58500.0
2008-09-30 11:55:00,24.44,24.55,24.39,24.4,93000.0,19.3031,19.39,19.2636,19.2715,93000.0
2008-09-30 12:00:00,24.39,24.4,24.32,24.32,90000.0,19.2636,19.2715,19.2083,19.2083,90000.0
2008-09-30 12:05:00,24.32,24.36,24.29,24.32,51900.0,19.2083,19.2399,19.1846,19.2083,51900.0
2008-09-30 12:10:00,24.32,24.32,24.24,24.26,339900.0,19.2083,19.2083,19.1451,19.1609,339900.0
2008-09-30 12:15:00,24.25,24.27,24.25,24.25,134700.0,19.153,19.1688,19.153,19.153,134700.0
2008-09-30 12:20:00,24.26,24.27,24.25,24.26,34700.0,19.1609,19.1688,19.153,19.1609,34700.0
2008-09-30 12:25:00,24.25,24.3,24.25,24.28,47700.0,19.153,19.1925,19.153,19.1767,47700.0
2008-09-30 12:30:00,24.27,24.32,24.25,24.29,74900.0,19.1688,19.2083,19.153,19.1846,74900.0
2008-09-30 12:35:00,24.29,24.43,24.29,24.42,36200.0,19.1846,19.2952,19.1846,19.2873,36200.0
2008-09-30 12:40:00,24.42,24.43,24.36,24.37,52500.0,19.2873,19.2952,19.2399,19.2478,52500.0
2008-09-30 12:45:00,24.36,24.41,24.32,24.38,32500.0,19.2399,19.2794,19.2083,19.2557,32500.0
2008-09-30 12:50:00,24.38,24.39,24.32,24.33,16800.0,19.2557,19.2636,19.2083,19.2162,16800.0
2008-09-30 12:55:00,24.32,24.34,24.29,24.29,41500.0,19.2083,19.2241,19.1846,19.1846,41500.0
2008-09-30 13:00:00,24.29,24.3,24.25,24.27,60700.0,19.1846,19.1925,19.153,19.1688,60700.0
2008-09-30 13:05:00,24.28,24.29,24.27,24.29,28700.0,19.1767,19.1846,19.1688,19.1846,28700.0
2008-09-30 13:10:00,24.29,24.42,24.28,24.42,59000.0,19.1846,19.2873,19.1767,19.2873,59000.0
2008-09-30 13:15:00,24.41,24.76,24.4,24.76,78300.0,19.2794,19.5558,19.2715,19.5558,78300.0
2008-09-30 13:20:00,24.75,24.82,24.5,24.52,60800.0,19.5479,19.6032,19.3505,19.3663,60800.0
2008-09-30 13:25:00,24.51,24.84,24.51,24.83,67500.0,19.3584,19.619,19.3584,19.6111,67500.0
2008-09-30 13:30:00,24.83,24.84,24.72,24.72,71400.0,19.6111,19.619,19.5242,19.5242,71400.0
2008-09-30 13:35:00,24.72,24.72,24.67,24.67,58200.0,19.5242,19.5242,19.4847,19.4847,58200.0
2008-09-30 13:40:00,24.67,24.68,24.55,24.55,38700.0,19.4847,19.4926,19.39,19.39,38700.0
2008-09-30 13:45:00,24.55,24.58,24.53,24.57,46600.0,19.39,19.4136,19.3742,19.4057,46600.0
2008-09-30 13:50:00,24.58,24.63,24.56,24.56,49300.0,19.4136,19.4531,19.3979,19.3979,49300.0
2008-09-30 13:55:00,24.57,24.58,24.51,24.55,55900.0,19.4057,19.4136,19.3584,19.39,55900.0
2008-09-30 14:00:00,24.56,24.6,24.54,24.55,36800.0,19.3979,19.4294,19.3821,19.39,36800.0
2008-09-30 14:05:00,24.56,24.59,24.51,24.53,70600.0,19.3979,19.4215,19.3584,19.3742,70600.0
2008-09-30 14:10:00,24.52,24.56,24.51,24.53,70600.0,19.3663,19.3979,19.3584,19.3742,70600.0
2008-09-30 14:15:00,24.54,24.7,24.52,24.7,64200.0,19.3821,19.5084,19.3663,19.5084,64200.0
2008-09-30 14:20:00,24.69,24.84,24.69,24.8,145400.0,19.5005,19.619,19.5005,19.5874,145400.0
2008-09-30 14:25:00,24.81,24.88,24.81,24.86,83800.0,19.5953,19.6506,19.5953,19.6348,83800.0
2008-09-30 14:30:00,24.85,24.9,24.84,24.9,49300.0,19.6269,19.6664,19.619,19.6664,49300.0
2008-09-30 14:35:00,24.9,24.9,24.88,24.89,81600.0,19.6664,19.6664,19.6506,19.6585,81600.0
2008-09-30 14:40:00,24.89,24.89,24.84,24.87,59800.0,19.6585,19.6585,19.619,19.6427,59800.0
2008-09-30 14:45:00,24.88,24.9,24.84,24.89,85300.0,19.6506,19.6664,19.619,19.6585,85300.0
2008-09-30 14:50:00,24.89,24.96,24.88,24.96,72900.0,19.6585,19.7138,19.6506,19.7138,72900.0
2008-09-30 14:55:00,24.95,25.02,24.93,24.93,179200.0,19.7059,19.7612,19.6901,19.6901,179200.0
2008-09-30 15:00:00,24.94,25.15,24.92,25.15,175400.0,19.698,19.8638,19.6822,19.8638,175400.0
2008-09-30 15:05:00,25.14,25.17,24.97,25.02,144500.0,19.8559,19.8796,19.7217,19.7612,144500.0
2008-09-30 15:10:00,25.03,25.11,25.03,25.04,220600.0,19.7691,19.8322,19.7691,19.777,220600.0
2008-09-30 15:15:00,25.03,25.11,25.01,25.07,175400.0,19.7691,19.8322,19.7533,19.8007,175400.0
2008-09-30 15:20:00,25.07,25.2,25.01,25.2,156200.0,19.8007,19.9033,19.7533,19.9033,156200.0
2008-09-30 15:25:00,25.2,25.2,25.02,25.19,207200.0,19.9033,19.9033,19.7612,19.8954,207200.0
2008-09-30 15:30:00,25.19,25.2,25.12,25.12,150000.0,19.8954,19.9033,19.8401,19.8401,150000.0
2008-09-30 15:35:00,25.12,25.13,25.07,25.1,177500.0,19.8401,19.848,19.8007,19.8244,177500.0
2008-09-30 15:40:00,25.11,25.12,24.98,24.99,459600.0,19.8322,19.8401,19.7296,19.7375,459600.0
2008-09-30 15:45:00,24.98,25.61,24.97,25.61,471600.0,19.7296,20.2272,19.7217,20.2272,471600.0
2008-09-30 15:50:00,25.62,26.0,25.35,25.4,356200.0,20.2351,20.5352,20.0218,20.0613,356200.0
2008-09-30 15:55:00,25.4,25.8,25.14,25.28,438200.0,20.0613,20.3772,19.8559,19.9665,438200.0
2008-10-01 09:30:00,25.97,25.97,25.0,25.04,177600.0,20.5115,20.5115,19.7454,19.777,177600.0
2008-10-01 09:35:00,25.04,25.05,24.76,24.9,195700.0,19.777,19.7849,19.5558,19.6664,195700.0
2008-10-01 09:40:00,24.94,25.08,24.82,25.03,119000.0,19.698,19.8086,19.6032,19.7691,119000.0
2008-10-01 09:45:00,25.04,25.19,25.0,25.02,63500.0,19.777,19.8954,19.7454,19.7612,63500.0
2008-10-01 09:50:00,25.01,25.13,25.0,25.01,65600.0,19.7533,19.848,19.7454,19.7533,65600.0
2008-10-01 09:55:00,25.01,25.03,24.97,24.99,63500.0,19.7533,19.7691,19.7217,19.7375,63500.0
2008-10-01 10:00:00,25.0,25.1,24.93,24.99,107400.0,19.7454,19.8244,19.6901,19.7375,107400.0
2008-10-01 10:05:00,24.99,25.1,24.93,24.98,145400.0,19.7375,19.8244,19.6901,19.7296,145400.0
2008-10-01 10:10:00,24.98,25.08,24.95,25.06,47900.0,19.7296,19.8086,19.7059,19.7928,47900.0
2008-10-01 10:15:00,25.07,25.1,25.0,25.06,33900.0,19.8007,19.8244,19.7454,19.7928,33900.0
2008-10-01 10:20:00,25.06,25.37,25.01,25.37,47800.0,19.7928,20.0376,19.7533,20.0376,47800.0
2008-10-01 10:25:00,25.35,25.51,25.18,25.27,68200.0,20.0218,20.1482,19.8875,19.9586,68200.0
2008-10-01 10:30:00,25.25,25.28,25.07,25.07,54200.0,19.9428,19.9665,19.8007,19.8007,54200.0
2008-10-01 10:35:00,25.07,25.13,25.02,25.04,43800.0,19.8007,19.848,19.7612,19.777,43800.0
2008-10-01 10:40:00,25.05,25.13,25.0,25.01,73200.0,19.7849,19.848,19.7454,19.7533,73200.0
2008-10-01 10:45:00,25.02,25.06,25.02,25.05,109200.0,19.7612,19.7928,19.7612,19.7849,109200.0
2008-10-01 10:50:00,25.05,25.08,25.02,25.08,60900.0,19.7849,19.8086,19.7612,19.8086,60900.0
2008-10-01 10:55:00,25.08,25.08,25.0,25.04,64900.0,19.8086,19.8086,19.7454,19.777,64900.0
2008-10-01 11:00:00,25.04,25.06,25.02,25.03,42100.0,19.777,19.7928,19.7612,19.7691,42100.0
2008-10-01 11:05:00,25.02,25.06,25.02,25.05,133400.0,19.7612,19.7928,19.7612,19.7849,133400.0
2008-10-01 11:10:00,25.05,25.12,25.05,25.08,27200.0,19.7849,19.8401,19.7849,19.8086,27200.0
2008-10-01 11:15:00,25.08,25.11,24.99,25.0,40100.0,19.8086,19.8322,19.7375,19.7454,40100.0
2008-10-01 11:20:00,25.0,25.1,24.99,25.02,36400.0,19.7454,19.8244,19.7375,19.7612,36400.0
2008-10-01 11:25:00,25.02,25.1,25.0,25.03,47300.0,19.7612,19.8244,19.7454,19.7691,47300.0
2008-10-01 11:30:00,25.04,25.04,25.0,25.02,29200.0,19.777,19.777,19.7454,19.7612,29200.0
2008-10-01 11:35:00,25.01,25.04,25.01,25.02,37000.0,19.7533,19.777,19.7533,19.7612,37000.0
2008-10-01 11:40:00,25.03,25.03,25.0,25.02,48500.0,19.7691,19.7691,19.7454,19.7612,48500.0
2008-10-01 11:45:00,25.02,25.03,25.0,25.03,75800.0,19.7612,19.7691,19.7454,19.7691,75800.0
2008-10-01 11:50:00,25.03,25.04,25.01,25.01,35300.0,19.7691,19.777,19.7533,19.7533,35300.0
2008-10-01 11:55:00,25.01,25.02,25.0,25.01,52000.0,19.7533,19.7612,19.7454,19.7533,52000.0
2008-10-01 12:00:00,25.02,25.03,25.01,25.02,132800.0,19.7612,19.7691,19.7533,19.7612,132800.0
2008-10-01 12:05:00,25.03,25.03,25.01,25.02,20300.0,19.7691,19.7691,19.7533,19.7612,20300.0
2008-10-01 12:10:00,25.02,25.02,24.97,25.01,40400.0,19.7612,19.7612,19.7217,19.7533,40400.0
2008-10-01 12:15:00,25.02,25.06,25.01,25.03,158400.0,19.7612,19.7928,19.7533,19.7691,158400.0
2008-10-01 12:20:00,25.03,25.06,25.01,25.04,47200.0,19.7691,19.7928,19.7533,19.777,47200.0
2008-10-01 12:25:00,25.05,25.07,25.02,25.04,36900.0,19.7849,19.8007,19.7612,19.777,36900.0
2008-10-01 12:30:00,25.04,25.49,25.03,25.43,59600.0,19.777,20.1324,19.7691,20.085,59600.0
2008-10-01 12:35:00,25.41,25.41,25.35,25.38,46400.0,20.0692,20.0692,20.0218,20.0455,46400.0
2008-10-01 12:40:00,25.37,25.38,25.11,25.11,55400.0,20.0376,20.0455,19.8322,19.8322,55400.0
2008-10-01 12:45:00,25.11,25.18,25.11,25.18,35500.0,19.8322,19.8875,19.8322,19.8875,35500.0
2008-10-01 12:50:00,25.18,25.26,25.09,25.11,69700.0,19.8875,19.9507,19.8165,19.8322,69700.0
2008-10-01 12:55:00,25.11,25.15,25.1,25.12,55600.0,19.8322,19.8638,19.8244,19.8401,55600.0
2008-10-01 13:00:00,25.11,25.14,25.07,25.14,62500.0,19.8322,19.8559,19.8007,19.8559,62500.0
2008-10-01 13:05:00,25.14,25.2,25.12,25.17,28900.0,19.8559,19.9033,19.8401,19.8796,28900.0
2008-10-01 13:10:00,25.18,25.22,25.14,25.21,34100.0,19.8875,19.9191,19.8559,19.9112,34100.0
2008-10-01 13:15:00,25.21,25.22,25.2,25.21,30600.0,19.9112,19.9191,19.9033,19.9112,30600.0
2008-10-01 13:20:00,25.21,25.31,25.21,25.27,55300.0,19.9112,19.9902,19.9112,19.9586,55300.0
2008-10-01 13:25:00,25.28,25.39,25.27,25.39,44900.0,19.9665,20.0534,19.9586,20.0534,44900.0
2008-10-01 13:30:00,25.39,25.39,25.19,25.23,56000.0,20.0534,20.0534,19.8954,19.927,56000.0
2008-10-01 13:35:00,25.23,25.27,25.18,25.2,35300.0,19.927,19.9586,19.8875,19.9033,35300.0
2008-10-01 13:40:00,25.21,25.65,25.02,25.54,89200.0,19.9112,20.2587,19.7612,20.1719,89200.0
2008-10-01 13:45:00,25.5,25.56,25.45,25.52,66000.0,20.1403,20.1877,20.1008,20.1561,66000.0
2008-10-01 13:50:00,25.5,25.53,25.37,25.4,45000.0,20.1403,20.164,20.0376,20.0613,45000.0
2008-10-01 13:55:00,25.39,25.41,25.25,25.36,43200.0,20.0534,20.0692,19.9428,20.0297,43200.0
2008-10-01 14:00:00,25.35,25.36,25.06,25.17,60900.0,20.0218,20.0297,19.7928,19.8796,60900.0
2008-10-01 14:05:00,25.16,25.17,25.07,25.1,54300.0,19.8717,19.8796,19.8007,19.8244,54300.0
2008-10-01 14:10:00,25.13,25.14,25.03,25.11,57100.0,19.848,19.8559,19.7691,19.8322,57100.0
2008-10-01 14:15:00,25.11,25.13,25.03,25.11,47000.0,19.8322,19.848,19.7691,19.8322,47000.0
2008-10-01 14:20:00,25.11,25.14,25.03,25.12,77900.0,19.8322,19.8559,19.7691,19.8401,77900.0
2008-10-01 14:25:00,25.12,25.13,25.05,25.07,80100.0,19.8401,19.848,19.7849,19.8007,80100.0
2008-10-01 14:30:00,25.08,25.08,25.05,25.06,102300.0,19.8086,19.8086,19.7849,19.7928,102300.0
2008-10-01 14:35:00,25.06,25.1,25.0,25.1,198500.0,19.7928,19.8244,19.7454,19.8244,198500.0
2008-10-01 14:40:00,25.11,25.13,25.05,25.11,42400.0,19.8322,19.848,19.7849,19.8322,42400.0
2008-10-01 14:45:00,25.11,25.13,25.03,25.06,41700.0,19.8322,19.848,19.7691,19.7928,41700.0
2008-10-01 14:50:00,25.07,25.21,25.04,25.2,48200.0,19.8007,19.9112,19.777,19.9033,48200.0
2008-10-01 14:55:00,25.2,25.2,25.07,25.09,46000.0,19.9033,19.9033,19.8007,19.8165,46000.0
2008-10-01 15:00:00,25.1,25.11,25.01,25.05,66900.0,19.8244,19.8322,19.7533,19.7849,66900.0
2008-10-01 15:05:00,25.04,25.09,25.04,25.09,36900.0,19.777,19.8165,19.777,19.8165,36900.0
2008-10-01 15:10:00,25.09,25.15,25.07,25.09,67300.0,19.8165,19.8638,19.8007,19.8165,67300.0
2008-10-01 15:15:00,25.11,25.12,25.05,25.12,61300.0,19.8322,19.8401,19.7849,19.8401,61300.0
2008-10-01 15:20:00,25.11,25.15,25.11,25.15,45200.0,19.8322,19.8638,19.8322,19.8638,45200.0
2008-10-01 15:25:00,25.14,25.15,25.09,25.1,87100.0,19.8559,19.8638,19.8165,19.8244,87100.0
2008-10-01 15:30:00,25.11,25.19,25.1,25.14,120200.0,19.8322,19.8954,19.8244,19.8559,120200.0
2008-10-01 15:35:00,25.13,25.17,25.02,25.04,123300.0,19.848,19.8796,19.7612,19.777,123300.0
2008-10-01 15:40:00,25.04,25.14,25.03,25.1,129800.0,19.777,19.8559,19.7691,19.8244,129800.0
2008-10-01 15:45:00,25.1,25.13,25.04,25.07,104700.0,19.8244,19.848,19.777,19.8007,104700.0
2008-10-01 15:50:00,25.07,25.09,25.05,25.06,109400.0,19.8007,19.8165,19.7849,19.7928,109400.0
2008-10-01 15:55:00,25.06,25.16,24.98,25.08,190400.0,19.7928,19.8717,19.7296,19.8086,190400.0
2008-10-02 09:30:00,25.09,25.19,24.94,25.04,73000.0,19.8165,19.8954,19.698,19.777,73000.0
2008-10-02 09:35:00,25.1,25.24,25.0,25.08,65600.0,19.8244,19.9349,19.7454,19.8086,65600.0
2008-10-02 09:40:00,25.13,25.13,25.01,25.08,54600.0,19.848,19.848,19.7533,19.8086,54600.0
2008-10-02 09:45:00,25.05,25.1,25.0,25.1,175400.0,19.7849,19.8244,19.7454,19.8244,175400.0
2008-10-02 09:50:00,25.1,25.18,25.06,25.11,79200.0,19.8244,19.8875,19.7928,19.8322,79200.0
2008-10-02 09:55:00,25.1,25.16,25.09,25.12,93500.0,19.8244,19.8717,19.8165,19.8401,93500.0
2008-10-02 10:00:00,25.11,25.13,25.05,25.1,71700.0,19.8322,19.848,19.7849,19.8244,71700.0
2008-10-02 10:05:00,25.1,25.11,25.02,25.05,119900.0,19.8244,19.8322,19.7612,19.7849,119900.0
2008-10-02 10:10:00,25.05,25.09,25.03,25.08,145100.0,19.7849,19.8165,19.7691,19.8086,145100.0
2008-10-02 10:15:00,25.08,25.19,25.05,25.11,144600.0,19.8086,19.8954,19.7849,19.8322,144600.0
2008-10-02 10:20:00,25.1,25.46,25.09,25.18,125100.0,19.8244,20.1087,19.8165,19.8875,125100.0
2008-10-02 10:25:00,25.18,25.22,25.16,25.17,109500.0,19.8875,19.9191,19.8717,19.8796,109500.0
2008-10-02 10:30:00,25.17,25.17,25.1,25.11,230000.0,19.8796,19.8796,19.8244,19.8322,230000.0
2008-10-02 10:35:00,25.1,25.18,25.07,25.16,84300.0,19.8244,19.8875,19.8007,19.8717,84300.0
2008-10-02 10:40:00,25.18,25.19,25.15,25.19,140000.0,19.8875,19.8954,19.8638,19.8954,140000.0
2008-10-02 10:45:00,25.17,25.21,25.16,25.18,72000.0,19.8796,19.9112,19.8717,19.8875,72000.0
2008-10-02 10:50:00,25.19,25.22,25.18,25.2,101300.0,19.8954,19.9191,19.8875,19.9033,101300.0
2008-10-02 10:55:00,25.2,25.24,25.2,25.22,80100.0,19.9033,19.9349,19.9033,19.9191,80100.0
2008-10-02 11:00:00,25.23,25.25,25.22,25.25,106100.0,19.927,19.9428,19.9191,19.9428,106100.0
2008-10-02 11:05:00,25.24,25.25,25.11,25.16,106500.0,19.9349,19.9428,19.8322,19.8717,106500.0
2008-10-02 11:10:00,25.15,25.2,25.12,25.16,60900.0,19.8638,19.9033,19.8401,19.8717,60900.0
2008-10-02 11:15:00,25.17,25.19,25.13,25.18,157700.0,19.8796,19.8954,19.848,19.8875,157700.0
2008-10-02 11:20:00,25.16,25.2,25.1,25.12,49200.0,19.8717,19.9033,19.8244,19.8401,49200.0
2008-10-02 11:25:00,25.12,25.18,25.12,25.18,43900.0,19.8401,19.8875,19.8401,19.8875,43900.0
2008-10-02 11:30:00,25.18,25.2,25.16,25.17,75300.0,19.8875,19.9033,19.8717,19.8796,75300.0
2008-10-02 11:35:00,25.17,25.24,25.17,25.2,46000.0,19.8796,19.9349,19.8796,19.9033,46000.0
2008-10-02 11:40:00,25.21,25.24,25.16,25.18,38100.0,19.9112,19.9349,19.8717,19.8875,38100.0
2008-10-02 11:45:00,25.19,25.19,25.17,25.17,35900.0,19.8954,19.8954,19.8796,19.8796,35900.0
2008-10-02 11:50:00,25.17,25.18,25.17,25.17,33600.0,19.8796,19.8875,19.8796,19.8796,33600.0
2008-10-02 11:55:00,25.18,25.23,25.17,25.23,81100.0,19.8875,19.927,19.8796,19.927,81100.0
2008-10-02 12:00:00,25.23,25.25,25.22,25.23,43300.0,19.927,19.9428,19.9191,19.927,43300.0
2008-10-02 12:05:00,25.24,25.24,25.19,25.19,26100.0,19.9349,19.9349,19.8954,19.8954,26100.0
2008-10-02 12:10:00,25.19,25.2,25.13,25.13,19000.0,19.8954,19.9033,19.848,19.848,19000.0
2008-10-02 12:15:00,25.13,25.15,25.12,25.13,34000.0,19.848,19.8638,19.8401,19.848,34000.0
2008-10-02 12:20:00,25.13,25.14,25.12,25.13,21400.0,19.848,19.8559,19.8401,19.848,21400.0
2008-10-02 12:25:00,25.13,25.13,25.05,25.05,35200.0,19.848,19.848,19.7849,19.7849,35200.0
2008-10-02 12:30:00,25.06,25.08,25.05,25.07,39400.0,19.7928,19.8086,19.7849,19.8007,39400.0
2008-10-02 12:35:00,25.08,25.12,25.08,25.08,31600.0,19.8086,19.8401,19.8086,19.8086,31600.0
2008-10-02 12:40:00,25.08,25.1,25.05,25.05,61700.0,19.8086,19.8244,19.7849,19.7849,61700.0
2008-10-02 12:45:00,25.06,25.13,25.05,25.12,57000.0,19.7928,19.848,19.7849,19.8401,57000.0
2008-10-02 12:50:00,25.12,25.14,25.11,25.12,45700.0,19.8401,19.8559,19.8322,19.8401,45700.0
2008-10-02 12:55:00,25.13,25.13,25.1,25.11,34900.0,19.848,19.848,19.8244,19.8322,34900.0
2008-10-02 13:00:00,25.11,25.12,25.07,25.08,34900.0,19.8322,19.8401,19.8007,19.8086,34900.0
2008-10-02 13:05:00,25.07,25.09,25.06,25.08,57800.0,19.8007,19.8165,19.7928,19.8086,57800.0
2008-10-02 13:10:00,25.09,25.11,25.06,25.09,82700.0,19.8165,19.8322,19.7928,19.8165,82700.0
2008-10-02 13:15:00,25.1,25.12,25.09,25.11,63300.0,19.8244,19.8401,19.8165,19.8322,63300.0
2008-10-02 13:20:00,25.11,25.12,25.08,25.11,98100.0,19.8322,19.8401,19.8086,19.8322,98100.0
2008-10-02 13:25:00,25.1,25.13,25.1,25.12,94900.0,19.8244,19.848,19.8244,19.8401,94900.0
2008-10-02 13:30:00,25.13,25.14,25.03,25.06,213500.0,19.848,19.8559,19.7691,19.7928,213500.0
2008-10-02 13:35:00,25.07,25.09,25.05,25.07,62200.0,19.8007,19.8165,19.7849,19.8007,62200.0
2008-10-02 13:40:00,25.06,25.07,25.0,25.02,479800.0,19.7928,19.8007,19.7454,19.7612,479800.0
2008-10-02 13:45:00,25.01,25.06,25.01,25.04,43500.0,19.7533,19.7928,19.7533,19.777,43500.0
2008-10-02 13:50:00,25.04,25.06,25.0,25.03,125500.0,19.777,19.7928,19.7454,19.7691,125500.0
2008-10-02 13:55:00,25.04,25.07,25.03,25.04,61200.0,19.777,19.8007,19.7691,19.777,61200.0
2008-10-02 14:00:00,25.04,25.05,24.96,25.0,144000.0,19.777,19.7849,19.7138,19.7454,144000.0
2008-10-02 14:05:00,25.02,25.03,24.97,25.0,828700.0,19.7612,19.7691,19.7217,19.7454,828700.0
2008-10-02 14:10:00,25.0,25.0,24.97,24.99,375700.0,19.7454,19.7454,19.7217,19.7375,375700.0
2008-10-02 14:15:00,24.99,25.0,24.98,24.99,243800.0,19.7375,19.7454,19.7296,19.7375,243800.0
2008-10-02 14:20:00,24.99,25.0,24.86,24.86,360100.0,19.7375,19.7454,19.6348,19.6348,360100.0
2008-10-02 14:25:00,24.88,24.94,24.87,24.91,307200.0,19.6506,19.698,19.6427,19.6743,307200.0
2008-10-02 14:30:00,24.9,24.95,24.88,24.9,106700.0,19.6664,19.7059,19.6506,19.6664,106700.0
2008-10-02 14:35:00,24.9,24.92,24.85,24.9,72900.0,19.6664,19.6822,19.6269,19.6664,72900.0
2008-10-02 14:40:00,24.9,24.92,24.88,24.88,53000.0,19.6664,19.6822,19.6506,19.6506,53000.0
2008-10-02 14:45:00,24.89,24.9,24.89,24.9,57000.0,19.6585,19.6664,19.6585,19.6664,57000.0
2008-10-02 14:50:00,24.9,24.95,24.89,24.9,63300.0,19.6664,19.7059,19.6585,19.6664,63300.0
2008-10-02 14:55:00,24.89,24.91,24.89,24.9,148200.0,19.6585,19.6743,19.6585,19.6664,148200.0
2008-10-02 15:00:00,24.9,24.92,24.89,24.89,87700.0,19.6664,19.6822,19.6585,19.6585,87700.0
2008-10-02 15:05:00,24.9,24.93,24.89,24.9,87300.0,19.6664,19.6901,19.6585,19.6664,87300.0
2008-10-02 15:10:00,24.9,24.9,24.8,24.85,292900.0,19.6664,19.6664,19.5874,19.6269,292900.0
2008-10-02 15:15:00,24.85,24.85,24.75,24.79,206300.0,19.6269,19.6269,19.5479,19.5795,206300.0
2008-10-02 15:20:00,24.79,24.81,24.7,24.75,130400.0,19.5795,19.5953,19.5084,19.5479,130400.0
2008-10-02 15:25:00,24.77,24.83,24.76,24.8,114700.0,19.5637,19.6111,19.5558,19.5874,114700.0
2008-10-02 15:30:00,24.8,24.9,24.78,24.81,185100.0,19.5874,19.6664,19.5716,19.5953,185100.0
2008-10-02 15:35:00,24.81,24.82,24.73,24.74,115800.0,19.5953,19.6032,19.5321,19.54,115800.0
2008-10-02 15:40:00,24.75,24.81,24.74,24.8,140000.0,19.5479,19.5953,19.54,19.5874,140000.0
2008-10-02 15:45:00,24.8,24.83,24.78,24.82,122000.0,19.5874,19.6111,19.5716,19.6032,122000.0
2008-10-02 15:50:00,24.81,24.82,24.78,24.79,261600.0,19.5953,19.6032,19.5716,19.5795,261600.0
2008-10-02 15:55:00,24.79,24.83,24.75,24.79,319900.0,19.5795,19.6111,19.5479,19.5795,319900.0
2008-10-03 09:30:00,25.06,25.24,24.76,25.07,148400.0,19.7928,19.9349,19.5558,19.8007,148400.0
2008-10-03 09:35:00,25.06,25.15,24.9,24.95,62500.0,19.7928,19.8638,19.6664,19.7059,62500.0
2008-10-03 09:40:00,24.99,25.23,24.91,24.96,38400.0,19.7375,19.927,19.6743,19.7138,38400.0
2008-10-03 09:45:00,25.0,25.21,24.91,25.06,63800.0,19.7454,19.9112,19.6743,19.7928,63800.0
2008-10-03 09:50:00,25.05,25.29,24.95,24.95,45400.0,19.7849,19.9744,19.7059,19.7059,45400.0
2008-10-03 09:55:00,24.98,25.03,24.97,25.03,198400.0,19.7296,19.7691,19.7217,19.7691,198400.0
2008-10-03 10:00:00,25.01,25.03,24.95,24.99,103900.0,19.7533,19.7691,19.7059,19.7375,103900.0
2008-10-03 10:05:00,24.99,25.01,24.89,24.92,144300.0,19.7375,19.7533,19.6585,19.6822,144300.0
2008-10-03 10:10:00,24.93,24.94,24.91,24.92,69900.0,19.6901,19.698,19.6743,19.6822,69900.0
2008-10-03 10:15:00,24.93,24.96,24.91,24.94,35800.0,19.6901,19.7138,19.6743,19.698,35800.0
2008-10-03 10:20:00,24.93,25.02,24.92,24.96,46400.0,19.6901,19.7612,19.6822,19.7138,46400.0
2008-10-03 10:25:00,24.96,25.0,24.93,24.98,42300.0,19.7138,19.7454,19.6901,19.7296,42300.0
2008-10-03 10:30:00,24.98,25.0,24.85,24.88,67300.0,19.7296,19.7454,19.6269,19.6506,67300.0
2008-10-03 10:35:00,24.88,24.93,24.88,24.89,87600.0,19.6506,19.6901,19.6506,19.6585,87600.0
2008-10-03 10:40:00,24.9,24.99,24.89,24.97,32000.0,19.6664,19.7375,19.6585,19.7217,32000.0
2008-10-03 10:45:00,24.97,24.97,24.81,24.84,55100.0,19.7217,19.7217,19.5953,19.619,55100.0
2008-10-03 10:50:00,24.86,24.99,24.86,24.99,44300.0,19.6348,19.7375,19.6348,19.7375,44300.0
2008-10-03 10:55:00,24.99,25.0,24.94,24.95,21400.0,19.7375,19.7454,19.698,19.7059,21400.0
2008-10-03 11:00:00,24.95,25.01,24.88,25.01,183300.0,19.7059,19.7533,19.6506,19.7533,183300.0
2008-10-03 11:05:00,24.99,25.02,24.98,25.0,61900.0,19.7375,19.7612,19.7296,19.7454,61900.0
2008-10-03 11:10:00,25.0,25.01,24.98,25.0,130900.0,19.7454,19.7533,19.7296,19.7454,130900.0
2008-10-03 11:15:00,24.99,25.01,24.98,24.98,139300.0,19.7375,19.7533,19.7296,19.7296,139300.0
2008-10-03 11:20:00,24.98,25.0,24.98,25.0,50600.0,19.7296,19.7454,19.7296,19.7454,50600.0
2008-10-03 11:25:00,25.0,25.01,24.98,25.0,73500.0,19.7454,19.7533,19.7296,19.7454,73500.0
2008-10-03 11:30:00,25.0,25.0,24.99,25.0,42800.0,19.7454,19.7454,19.7375,19.7454,42800.0
2008-10-03 11:35:00,24.99,25.0,24.98,25.0,86000.0,19.7375,19.7454,19.7296,19.7454,86000.0
2008-10-03 11:40:00,25.0,25.0,24.97,24.99,51300.0,19.7454,19.7454,19.7217,19.7375,51300.0
2008-10-03 11:45:00,24.99,25.0,24.88,24.88,74400.0,19.7375,19.7454,19.6506,19.6506,74400.0
2008-10-03 11:50:00,24.88,24.88,24.78,24.8,44500.0,19.6506,19.6506,19.5716,19.5874,44500.0
2008-10-03 11:55:00,24.81,24.84,24.8,24.82,74600.0,19.5953,19.619,19.5874,19.6032,74600.0
2008-10-03 12:00:00,24.84,24.84,24.8,24.83,36000.0,19.619,19.619,19.5874,19.6111,36000.0
2008-10-03 12:05:00,24.84,24.88,24.81,24.87,40900.0,19.619,19.6506,19.5953,19.6427,40900.0
2008-10-03 12:10:00,24.87,24.97,24.85,24.96,23100.0,19.6427,19.7217,19.6269,19.7138,23100.0
2008-10-03 12:15:00,24.96,24.97,24.83,24.85,34700.0,19.7138,19.7217,19.6111,19.6269,34700.0
2008-10-03 12:20:00,24.85,24.86,24.83,24.86,46400.0,19.6269,19.6348,19.6111,19.6348,46400.0
2008-10-03 12:25:00,24.86,24.88,24.85,24.88,30700.0,19.6348,19.6506,19.6269,19.6506,30700.0
2008-10-03 12:30:00,24.87,24.92,24.81,24.85,42100.0,19.6427,19.6822,19.5953,19.6269,42100.0
2008-10-03 12:35:00,24.84,24.89,24.82,24.86,36800.0,19.619,19.6585,19.6032,19.6348,36800.0
2008-10-03 12:40:00,24.86,24.98,24.84,24.94,39500.0,19.6348,19.7296,19.619,19.698,39500.0
2008-10-03 12:45:00,24.95,24.95,24.85,24.88,52200.0,19.7059,19.7059,19.6269,19.6506,52200.0
2008-10-03 12:50:00,24.88,24.9,24.85,24.86,32100.0,19.6506,19.6664,19.6269,19.6348,32100.0
2008-10-03 12:55:00,24.87,24.94,24.87,24.92,38900.0,19.6427,19.698,19.6427,19.6822,38900.0
2008-10-03 13:00:00,24.92,24.93,24.88,24.92,28400.0,19.6822,19.6901,19.6506,19.6822,28400.0
2008-10-03 13:05:00,24.92,24.98,24.87,24.89,98300.0,19.6822,19.7296,19.6427,19.6585,98300.0
2008-10-03 13:10:00,24.88,24.92,24.85,24.89,57400.0,19.6506,19.6822,19.6269,19.6585,57400.0
2008-10-03 13:15:00,24.9,24.9,24.85,24.87,36000.0,19.6664,19.6664,19.6269,19.6427,36000.0
2008-10-03 13:20:00,24.86,24.91,24.78,24.86,116000.0,19.6348,19.6743,19.5716,19.6348,116000.0
2008-10-03 13:25:00,24.86,25.0,24.8,24.9,109300.0,19.6348,19.7454,19.5874,19.6664,109300.0
2008-10-03 13:30:00,24.92,24.93,24.8,24.85,75700.0,19.6822,19.6901,19.5874,19.6269,75700.0
2008-10-03 13:35:00,24.88,24.95,24.79,24.87,104600.0,19.6506,19.7059,19.5795,19.6427,104600.0
2008-10-03 13:40:00,24.86,24.89,24.78,24.81,50400.0,19.6348,19.6585,19.5716,19.5953,50400.0
2008-10-03 13:45:00,24.81,24.87,24.74,24.8,186400.0,19.5953,19.6427,19.54,19.5874,186400.0
2008-10-03 13:50:00,24.8,24.83,24.42,24.44,294200.0,19.5874,19.6111,19.2873,19.3031,294200.0
2008-10-03 13:55:00,24.42,24.69,24.4,24.65,69600.0,19.2873,19.5005,19.2715,19.4689,69600.0
2008-10-03 14:00:00,24.66,24.67,24.48,24.52,73600.0,19.4768,19.4847,19.3347,19.3663,73600.0
2008-10-03 14:05:00,24.5,24.55,24.45,24.48,191700.0,19.3505,19.39,19.311,19.3347,191700.0
2008-10-03 14:10:00,24.48,24.61,24.47,24.5,97300.0,19.3347,19.4373,19.3268,19.3505,97300.0
2008-10-03 14:15:00,24.49,24.5,24.33,24.34,52100.0,19.3426,19.3505,19.2162,19.2241,52100.0
2008-10-03 14:20:00,24.35,24.36,24.2,24.25,153600.0,19.232,19.2399,19.1135,19.153,153600.0
2008-10-03 14:25:00,24.26,24.29,24.11,24.19,148200.0,19.1609,19.1846,19.0424,19.1056,148200.0
2008-10-03 14:30:00,24.17,24.26,24.0,24.1,149600.0,19.0898,19.1609,18.9556,19.0345,149600.0
2008-10-03 14:35:00,24.08,24.28,24.07,24.21,86400.0,19.0187,19.1767,19.0108,19.1214,86400.0
2008-10-03 14:40:00,24.22,24.29,24.2,24.26,57500.0,19.1293,19.1846,19.1135,19.1609,57500.0
2008-10-03 14:45:00,24.25,24.27,24.08,24.15,75300.0,19.153,19.1688,19.0187,19.074,75300.0
2008-10-03 14:50:00,24.16,24.28,24.15,24.25,107700.0,19.0819,19.1767,19.074,19.153,107700.0
2008-10-03 14:55:00,24.24,24.34,24.23,24.31,58500.0,19.1451,19.2241,19.1372,19.2004,58500.0
2008-10-03 15:00:00,24.31,24.37,24.2,24.3,171500.0,19.2004,19.2478,19.1135,19.1925,171500.0
2008-10-03 15:05:00,24.3,24.36,24.29,24.31,52100.0,19.1925,19.2399,19.1846,19.2004,52100.0
2008-10-03 15:10:00,24.31,24.33,24.22,24.3,203700.0,19.2004,19.2162,19.1293,19.1925,203700.0
2008-10-03 15:15:00,24.25,24.34,24.24,24.32,95900.0,19.153,19.2241,19.1451,19.2083,95900.0
2008-10-03 15:20:00,24.32,24.41,24.21,24.34,100600.0,19.2083,19.2794,19.1214,19.2241,100600.0
2008-10-03 15:25:00,24.33,24.36,24.25,24.26,51700.0,19.2162,19.2399,19.153,19.1609,51700.0
2008-10-03 15:30:00,24.25,24.28,24.12,24.19,108600.0,19.153,19.1767,19.0503,19.1056,108600.0
2008-10-03 15:35:00,24.19,24.28,24.18,24.26,164800.0,19.1056,19.1767,19.0977,19.1609,164800.0
2008-10-03 15:40:00,24.25,24.25,24.11,24.21,132200.0,19.153,19.153,19.0424,19.1214,132200.0
2008-10-03 15:45:00,24.22,24.24,24.07,24.08,97900.0,19.1293,19.1451,19.0108,19.0187,97900.0
2008-10-03 15:50:00,24.07,24.13,23.99,24.11,92700.0,19.0108,19.0582,18.9477,19.0424,92700.0
2008-10-03 15:55:00,24.11,24.2,24.1,24.19,130600.0,19.0424,19.1135,19.0345,19.1056,130600.0
2008-10-06 09:30:00,23.77,23.99,23.31,23.67,133400.0,18.7739,18.9477,18.4106,18.6949,133400.0
2008-10-06 09:35:00,23.89,23.96,23.54,23.7,97500.0,18.8687,18.924,18.5922,18.7186,97500.0
2008-10-06 09:40:00,23.7,23.8,23.48,23.77,217500.0,18.7186,18.7976,18.5449,18.7739,217500.0
2008-10-06 09:45:00,23.77,23.81,23.57,23.61,140500.0,18.7739,18.8055,18.6159,18.6475,140500.0
2008-10-06 09:50:00,23.6,23.67,23.48,23.66,256900.0,18.6396,18.6949,18.5449,18.687,256900.0
2008-10-06 09:55:00,23.66,23.67,23.5,23.52,159300.0,18.687,18.6949,18.5606,18.5764,159300.0
2008-10-06 10:00:00,23.53,23.53,23.29,23.31,182300.0,18.5843,18.5843,18.3948,18.4106,182300.0
2008-10-06 10:05:00,23.31,23.41,23.24,23.26,156700.0,18.4106,18.4896,18.3553,18.3711,156700.0
2008-10-06 10:10:00,23.28,23.3,23.03,23.05,105300.0,18.3869,18.4027,18.1894,18.2052,105300.0
2008-10-06 10:15:00,23.04,23.11,22.95,23.0,243500.0,18.1973,18.2526,18.1262,18.1657,243500.0
2008-10-06 10:20:00,23.0,23.06,22.71,22.76,213200.0,18.1657,18.2131,17.9367,17.9762,213200.0
2008-10-06 10:25:00,22.76,22.77,22.7,22.74,181700.0,17.9762,17.9841,17.9288,17.9604,181700.0
2008-10-06 10:30:00,22.76,22.76,22.6,22.62,281600.0,17.9762,17.9762,17.8498,17.8656,281600.0
2008-10-06 10:35:00,22.6,22.72,22.51,22.53,165500.0,17.8498,17.9446,17.7787,17.7945,165500.0
2008-10-06 10:40:00,22.54,22.58,22.44,22.52,170500.0,17.8024,17.834,17.7234,17.7866,170500.0
2008-10-06 10:45:00,22.5,22.62,22.28,22.5,153000.0,17.7708,17.8656,17.5971,17.7708,153000.0
2008-10-06 10:50:00,22.52,22.55,22.29,22.32,124200.0,17.7866,17.8103,17.605,17.6287,124200.0
2008-10-06 10:55:00,22.34,22.84,22.34,22.81,111400.0,17.6445,18.0394,17.6445,18.0157,111400.0
2008-10-06 11:00:00,22.81,22.83,22.53,22.79,151600.0,18.0157,18.0315,17.7945,17.9999,151600.0
2008-10-06 11:05:00,22.77,22.83,22.53,22.75,149700.0,17.9841,18.0315,17.7945,17.9683,149700.0
2008-10-06 11:10:00,22.75,22.96,22.54,22.68,159600.0,17.9683,18.1341,17.8024,17.913,159600.0
2008-10-06 11:15:00,22.67,22.69,22.5,22.63,71900.0,17.9051,17.9209,17.7708,17.8735,71900.0
2008-10-06 11:20:00,22.63,22.64,22.4,22.5,92800.0,17.8735,17.8814,17.6919,17.7708,92800.0
2008-10-06 11:25:00,22.5,22.6,22.5,22.59,113500.0,17.7708,17.8498,17.7708,17.8419,113500.0
2008-10-06 11:30:00,22.58,22.58,22.4,22.49,121100.0,17.834,17.834,17.6919,17.7629,121100.0
2008-10-06 11:35:00,22.49,22.53,22.34,22.4,66700.0,17.7629,17.7945,17.6445,17.6919,66700.0
2008-10-06 11:40:00,22.39,22.44,22.2,22.25,83500.0,17.684,17.7234,17.5339,17.5734,83500.0
2008-10-06 11:45:00,22.25,22.31,22.0,22.04,104800.0,17.5734,17.6208,17.3759,17.4075,104800.0
2008-10-06 11:50:00,22.02,22.11,22.01,22.11,89700.0,17.3917,17.4628,17.3838,17.4628,89700.0
2008-10-06 11:55:00,22.11,22.32,22.11,22.29,75400.0,17.4628,17.6287,17.4628,17.605,75400.0
2008-10-06 12:00:00,22.28,22.47,22.21,22.22,84500.0,17.5971,17.7471,17.5418,17.5497,84500.0
2008-10-06 12:05:00,22.22,22.24,22.03,22.05,115700.0,17.5497,17.5655,17.3996,17.4154,115700.0
2008-10-06 12:10:00,22.04,22.06,22.0,22.04,64700.0,17.4075,17.4233,17.3759,17.4075,64700.0
2008-10-06 12:15:00,22.04,22.12,22.01,22.12,65100.0,17.4075,17.4707,17.3838,17.4707,65100.0
2008-10-06 12:20:00,22.13,22.28,22.04,22.28,142900.0,17.4786,17.5971,17.4075,17.5971,142900.0
2008-10-06 12:25:00,22.27,22.4,22.23,22.31,86600.0,17.5892,17.6919,17.5576,17.6208,86600.0
2008-10-06 12:30:00,22.3,22.44,22.29,22.31,70700.0,17.6129,17.7234,17.605,17.6208,70700.0
2008-10-06 12:35:00,22.3,22.3,22.05,22.05,55600.0,17.6129,17.6129,17.4154,17.4154,55600.0
2008-10-06 12:40:00,22.05,22.1,22.01,22.1,65500.0,17.4154,17.4549,17.3838,17.4549,65500.0
2008-10-06 12:45:00,22.1,22.3,22.01,22.3,97600.0,17.4549,17.6129,17.3838,17.6129,97600.0
2008-10-06 12:50:00,22.3,22.47,22.27,22.44,172900.0,17.6129,17.7471,17.5892,17.7234,172900.0
2008-10-06 12:55:00,22.43,22.57,22.41,22.5,120500.0,17.7155,17.8261,17.6997,17.7708,120500.0
2008-10-06 13:00:00,22.5,22.51,22.44,22.49,132200.0,17.7708,17.7787,17.7234,17.7629,132200.0
2008-10-06 13:05:00,22.5,22.5,22.42,22.44,110800.0,17.7708,17.7708,17.7076,17.7234,110800.0
2008-10-06 13:10:00,22.45,22.46,22.39,22.45,121900.0,17.7313,17.7392,17.684,17.7313,121900.0
2008-10-06 13:15:00,22.45,22.66,22.43,22.61,64600.0,17.7313,17.8972,17.7155,17.8577,64600.0
2008-10-06 13:20:00,22.61,22.66,22.56,22.56,141800.0,17.8577,17.8972,17.8182,17.8182,141800.0
2008-10-06 13:25:00,22.56,22.59,22.44,22.45,70300.0,17.8182,17.8419,17.7234,17.7313,70300.0
2008-10-06 13:30:00,22.45,22.45,22.3,22.31,69500.0,17.7313,17.7313,17.6129,17.6208,69500.0
2008-10-06 13:35:00,22.31,22.33,22.3,22.3,39200.0,17.6208,17.6366,17.6129,17.6129,39200.0
2008-10-06 13:40:00,22.3,22.43,22.29,22.35,95600.0,17.6129,17.7155,17.605,17.6524,95600.0
2008-10-06 13:45:00,22.35,22.38,22.29,22.29,80700.0,17.6524,17.6761,17.605,17.605,80700.0
2008-10-06 13:50:00,22.31,22.32,22.19,22.28,156700.0,17.6208,17.6287,17.526,17.5971,156700.0
2008-10-06 13:55:00,22.29,22.32,22.17,22.18,89100.0,17.605,17.6287,17.5102,17.5181,89100.0
2008-10-06 14:00:00,22.17,22.17,21.93,21.94,225200.0,17.5102,17.5102,17.3206,17.3285,225200.0
2008-10-06 14:05:00,21.95,22.05,21.73,21.85,116600.0,17.3364,17.4154,17.1627,17.2575,116600.0
2008-10-06 14:10:00,21.85,22.05,21.75,21.95,102000.0,17.2575,17.4154,17.1785,17.3364,102000.0
2008-10-06 14:15:00,21.95,22.0,21.81,21.82,142800.0,17.3364,17.3759,17.2259,17.2338,142800.0
2008-10-06 14:20:00,21.81,21.91,21.69,21.7,135900.0,17.2259,17.3048,17.1311,17.139,135900.0
2008-10-06 14:25:00,21.69,21.99,21.68,21.83,207900.0,17.1311,17.368,17.1232,17.2417,207900.0
2008-10-06 14:30:00,21.84,21.85,21.73,21.77,92600.0,17.2496,17.2575,17.1627,17.1943,92600.0
2008-10-06 14:35:00,21.78,21.92,21.65,21.79,130400.0,17.2022,17.3127,17.0995,17.2101,130400.0
2008-10-06 14:40:00,21.8,21.81,21.75,21.79,136800.0,17.218,17.2259,17.1785,17.2101,136800.0
2008-10-06 14:45:00,21.8,21.88,21.75,21.85,109400.0,17.218,17.2811,17.1785,17.2575,109400.0
2008-10-06 14:50:00,21.85,21.94,21.83,21.92,77200.0,17.2575,17.3285,17.2417,17.3127,77200.0
2008-10-06 14:55:00,21.92,21.92,21.81,21.83,134500.0,17.3127,17.3127,17.2259,17.2417,134500.0
2008-10-06 15:00:00,21.85,21.9,21.8,21.86,317500.0,17.2575,17.2969,17.218,17.2654,317500.0
2008-10-06 15:05:00,21.85,22.04,21.85,21.96,239900.0,17.2575,17.4075,17.2575,17.3443,239900.0
2008-10-06 15:10:00,21.96,21.97,21.8,21.91,107300.0,17.3443,17.3522,17.218,17.3048,107300.0
2008-10-06 15:15:00,21.89,22.08,21.8,22.01,245400.0,17.289,17.4391,17.218,17.3838,245400.0
2008-10-06 15:20:00,21.97,22.25,21.87,22.01,219300.0,17.3522,17.5734,17.2732,17.3838,219300.0
2008-10-06 15:25:00,22.01,22.17,22.01,22.13,263600.0,17.3838,17.5102,17.3838,17.4786,263600.0
2008-10-06 15:30:00,22.13,22.34,22.12,22.24,277500.0,17.4786,17.6445,17.4707,17.5655,277500.0
2008-10-06 15:35:00,22.23,22.28,22.01,22.06,154700.0,17.5576,17.5971,17.3838,17.4233,154700.0
2008-10-06 15:40:00,22.05,22.28,22.01,22.28,434100.0,17.4154,17.5971,17.3838,17.5971,434100.0
2008-10-06 15:45:00,22.28,22.83,22.28,22.68,312200.0,17.5971,18.0315,17.5971,17.913,312200.0
2008-10-06 15:50:00,22.69,22.69,22.51,22.65,423500.0,17.9209,17.9209,17.7787,17.8893,423500.0
2008-10-06 15:55:00,22.65,22.66,22.4,22.5,387700.0,17.8893,17.8972,17.6919,17.7708,387700.0
2008-10-07 09:30:00,22.5,22.75,22.35,22.39,119100.0,17.7708,17.9683,17.6524,17.684,119100.0
2008-10-07 09:35:00,22.48,22.56,22.3,22.48,116800.0,17.755,17.8182,17.6129,17.755,116800.0
2008-10-07 09:40:00,22.48,22.52,22.28,22.41,153000.0,17.755,17.7866,17.5971,17.6997,153000.0
2008-10-07 09:45:00,22.41,22.69,22.3,22.55,313900.0,17.6997,17.9209,17.6129,17.8103,313900.0
2008-10-07 09:50:00,22.54,22.6,22.48,22.53,824400.0,17.8024,17.8498,17.755,17.7945,824400.0
2008-10-07 09:55:00,22.52,22.53,22.4,22.53,630200.0,17.7866,17.7945,17.6919,17.7945,630200.0
2008-10-07 10:00:00,22.52,22.64,22.52,22.62,217500.0,17.7866,17.8814,17.7866,17.8656,217500.0
2008-10-07 10:05:00,22.62,22.65,22.52,22.54,134400.0,17.8656,17.8893,17.7866,17.8024,134400.0
2008-10-07 10:10:00,22.54,22.56,22.28,22.46,201100.0,17.8024,17.8182,17.5971,17.7392,201100.0
2008-10-07 10:15:00,22.48,22.51,22.47,22.48,149700.0,17.755,17.7787,17.7471,17.755,149700.0
2008-10-07 10:20:00,22.48,22.51,22.33,22.33,195100.0,17.755,17.7787,17.6366,17.6366,195100.0
2008-10-07 10:25:00,22.33,22.44,22.33,22.41,72600.0,17.6366,17.7234,17.6366,17.6997,72600.0
2008-10-07 10:30:00,22.4,22.45,22.33,22.35,177700.0,17.6919,17.7313,17.6366,17.6524,177700.0
2008-10-07 10:35:00,22.35,22.36,22.27,22.28,45500.0,17.6524,17.6603,17.5892,17.5971,45500.0
2008-10-07 10:40:00,22.28,22.3,22.26,22.27,139700.0,17.5971,17.6129,17.5813,17.5892,139700.0
2008-10-07 10:45:00,22.27,22.36,22.27,22.35,236400.0,17.5892,17.6603,17.5892,17.6524,236400.0
2008-10-07 10:50:00,22.35,22.39,22.31,22.31,62400.0,17.6524,17.684,17.6208,17.6208,62400.0
2008-10-07 10:55:00,22.31,22.34,22.27,22.31,97100.0,17.6208,17.6445,17.5892,17.6208,97100.0
2008-10-07 11:00:00,22.31,22.33,22.26,22.28,29100.0,17.6208,17.6366,17.5813,17.5971,29100.0
2008-10-07 11:05:00,22.28,22.3,22.21,22.26,66500.0,17.5971,17.6129,17.5418,17.5813,66500.0
2008-10-07 11:10:00,22.25,22.26,22.24,22.26,74200.0,17.5734,17.5813,17.5655,17.5813,74200.0
2008-10-07 11:15:00,22.27,22.27,22.23,22.25,38500.0,17.5892,17.5892,17.5576,17.5734,38500.0
2008-10-07 11:20:00,22.25,22.25,22.14,22.22,59700.0,17.5734,17.5734,17.4865,17.5497,59700.0
2008-10-07 11:25:00,22.24,22.28,22.22,22.27,50600.0,17.5655,17.5971,17.5497,17.5892,50600.0
2008-10-07 11:30:00,22.27,22.3,22.25,22.25,63100.0,17.5892,17.6129,17.5734,17.5734,63100.0
2008-10-07 11:35:00,22.25,22.31,22.24,22.27,88200.0,17.5734,17.6208,17.5655,17.5892,88200.0
2008-10-07 11:40:00,22.27,22.27,22.21,22.27,77400.0,17.5892,17.5892,17.5418,17.5892,77400.0
2008-10-07 11:45:00,22.27,22.27,22.24,22.25,110600.0,17.5892,17.5892,17.5655,17.5734,110600.0
2008-10-07 11:50:00,22.25,22.26,22.22,22.25,106300.0,17.5734,17.5813,17.5497,17.5734,106300.0
2008-10-07 11:55:00,22.26,22.26,22.09,22.13,60000.0,17.5813,17.5813,17.447,17.4786,60000.0
2008-10-07 12:00:00,22.13,22.13,21.94,21.94,54600.0,17.4786,17.4786,17.3285,17.3285,54600.0
2008-10-07 12:05:00,21.96,21.97,21.9,21.92,43300.0,17.3443,17.3522,17.2969,17.3127,43300.0
2008-10-07 12:10:00,21.93,21.95,21.89,21.94,45000.0,17.3206,17.3364,17.289,17.3285,45000.0
2008-10-07 12:15:00,21.95,22.0,21.92,22.0,33400.0,17.3364,17.3759,17.3127,17.3759,33400.0
2008-10-07 12:20:00,22.0,22.02,21.89,21.89,58100.0,17.3759,17.3917,17.289,17.289,58100.0
2008-10-07 12:25:00,21.89,21.9,21.73,21.83,83700.0,17.289,17.2969,17.1627,17.2417,83700.0
2008-10-07 12:30:00,21.83,21.85,21.73,21.73,69100.0,17.2417,17.2575,17.1627,17.1627,69100.0
2008-10-07 12:35:00,21.72,21.73,21.66,21.66,44600.0,17.1548,17.1627,17.1074,17.1074,44600.0
2008-10-07 12:40:00,21.66,21.67,21.53,21.54,88600.0,17.1074,17.1153,17.0047,17.0126,88600.0
2008-10-07 12:45:00,21.53,21.54,21.33,21.35,104100.0,17.0047,17.0126,16.8467,16.8625,104100.0
2008-10-07 12:50:00,21.36,21.43,21.28,21.4,174400.0,16.8704,16.9257,16.8073,16.902,174400.0
2008-10-07 12:55:00,21.4,21.66,21.38,21.42,94200.0,16.902,17.1074,16.8862,16.9178,94200.0
2008-10-07 13:00:00,21.43,21.59,21.42,21.58,37100.0,16.9257,17.0521,16.9178,17.0442,37100.0
2008-10-07 13:05:00,21.59,21.71,21.58,21.65,81300.0,17.0521,17.1469,17.0442,17.0995,81300.0
2008-10-07 13:10:00,21.66,21.74,21.65,21.7,233700.0,17.1074,17.1706,17.0995,17.139,233700.0
2008-10-07 13:15:00,21.7,21.75,21.67,21.72,107500.0,17.139,17.1785,17.1153,17.1548,107500.0
2008-10-07 13:20:00,21.74,21.8,21.68,21.72,162700.0,17.1706,17.218,17.1232,17.1548,162700.0
2008-10-07 13:25:00,21.73,21.74,21.66,21.69,71300.0,17.1627,17.1706,17.1074,17.1311,71300.0
2008-10-07 13:30:00,21.69,21.71,21.61,21.62,54300.0,17.1311,17.1469,17.0679,17.0758,54300.0
2008-10-07 13:35:00,21.62,21.65,21.56,21.59,93800.0,17.0758,17.0995,17.0284,17.0521,93800.0
2008-10-07 13:40:00,21.61,21.61,21.36,21.36,54100.0,17.0679,17.0679,16.8704,16.8704,54100.0
2008-10-07 13:45:00,21.37,21.41,21.33,21.36,62900.0,16.8783,16.9099,16.8467,16.8704,62900.0
2008-10-07 13:50:00,21.36,21.41,21.27,21.33,84800.0,16.8704,16.9099,16.7994,16.8467,84800.0
2008-10-07 13:55:00,21.32,21.44,21.3,21.44,67800.0,16.8389,16.9336,16.8231,16.9336,67800.0
2008-10-07 14:00:00,21.43,21.54,21.42,21.49,94800.0,16.9257,17.0126,16.9178,16.9731,94800.0
2008-10-07 14:05:00,21.5,21.51,21.41,21.46,67800.0,16.981,16.9889,16.9099,16.9494,67800.0
2008-10-07 14:10:00,21.48,21.53,21.26,21.43,114000.0,16.9652,17.0047,16.7915,16.9257,114000.0
2008-10-07 14:15:00,21.54,21.63,21.26,21.61,153800.0,17.0126,17.0837,16.7915,17.0679,153800.0
2008-10-07 14:20:00,21.61,21.93,21.6,21.68,141400.0,17.0679,17.3206,17.06,17.1232,141400.0
2008-10-07 14:25:00,21.69,21.69,21.58,21.68,116800.0,17.1311,17.1311,17.0442,17.1232,116800.0
2008-10-07 14:30:00,21.68,21.7,21.61,21.65,66000.0,17.1232,17.139,17.0679,17.0995,66000.0
2008-10-07 14:35:00,21.65,21.66,21.54,21.54,146900.0,17.0995,17.1074,17.0126,17.0126,146900.0
2008-10-07 14:40:00,21.56,21.58,21.45,21.49,45700.0,17.0284,17.0442,16.9415,16.9731,45700.0
2008-10-07 14:45:00,21.49,21.5,21.35,21.41,66500.0,16.9731,16.981,16.8625,16.9099,66500.0
2008-10-07 14:50:00,21.41,21.42,21.25,21.27,85900.0,16.9099,16.9178,16.7836,16.7994,85900.0
2008-10-07 14:55:00,21.27,21.28,21.16,21.18,94300.0,16.7994,16.8073,16.7125,16.7283,94300.0
2008-10-07 15:00:00,21.19,21.19,21.07,21.11,132300.0,16.7362,16.7362,16.6414,16.673,132300.0
2008-10-07 15:05:00,21.11,21.16,21.05,21.06,89000.0,16.673,16.7125,16.6256,16.6335,89000.0
2008-10-07 15:10:00,21.05,21.22,21.0,21.19,206900.0,16.6256,16.7599,16.5861,16.7362,206900.0
2008-10-07 15:15:00,21.19,21.19,20.98,21.0,250600.0,16.7362,16.7362,16.5703,16.5861,250600.0
2008-10-07 15:20:00,21.0,21.01,20.77,20.78,121700.0,16.5861,16.594,16.4045,16.4124,121700.0
2008-10-07 15:25:00,20.78,20.94,20.77,20.88,170900.0,16.4124,16.5387,16.4045,16.4913,170900.0
2008-10-07 15:30:00,20.88,21.02,20.83,20.99,135200.0,16.4913,16.6019,16.4518,16.5782,135200.0
2008-10-07 15:35:00,20.99,21.01,20.95,20.97,145600.0,16.5782,16.594,16.5466,16.5624,145600.0
2008-10-07 15:40:00,20.96,20.98,20.89,20.97,172100.0,16.5545,16.5703,16.4992,16.5624,172100.0
2008-10-07 15:45:00,20.97,21.03,20.82,20.86,185900.0,16.5624,16.6098,16.4439,16.4755,185900.0
2008-10-07 15:50:00,20.86,20.93,20.8,20.93,193700.0,16.4755,16.5308,16.4281,16.5308,193700.0
2008-10-07 15:55:00,20.93,20.93,20.52,20.58,322000.0,16.5308,16.5308,16.207,16.2544,322000.0
2008-10-08 09:30:00,20.26,21.0,20.03,20.63,328000.0,16.0016,16.5861,15.82,16.2939,328000.0
2008-10-08 09:35:00,20.67,20.71,20.01,20.04,168700.0,16.3255,16.3571,15.8042,15.8279,168700.0
2008-10-08 09:40:00,20.04,20.29,20.01,20.15,428600.0,15.8279,16.0253,15.8042,15.9148,428600.0
2008-10-08 09:45:00,20.16,20.6,20.14,20.54,188700.0,15.9227,16.2702,15.9069,16.2228,188700.0
2008-10-08 09:50:00,20.54,20.87,20.41,20.6,353300.0,16.2228,16.4834,16.1201,16.2702,353300.0
2008-10-08 09:55:00,20.6,20.61,20.35,20.36,137400.0,16.2702,16.2781,16.0727,16.0806,137400.0
2008-10-08 10:00:00,20.37,21.02,20.21,20.67,260900.0,16.0885,16.6019,15.9622,16.3255,260900.0
2008-10-08 10:05:00,20.63,20.64,20.2,20.3,304900.0,16.2939,16.3018,15.9543,16.0332,304900.0
2008-10-08 10:10:00,20.29,20.41,20.25,20.39,131100.0,16.0253,16.1201,15.9937,16.1043,131100.0
2008-10-08 10:15:00,20.4,20.45,20.28,20.38,112500.0,16.1122,16.1517,16.0174,16.0964,112500.0
2008-10-08 10:20:00,20.37,20.5,20.29,20.46,255400.0,16.0885,16.1912,16.0253,16.1596,255400.0
2008-10-08 10:25:00,20.47,20.47,20.3,20.4,114200.0,16.1675,16.1675,16.0332,16.1122,114200.0
2008-10-08 10:30:00,20.39,20.54,20.16,20.25,153800.0,16.1043,16.2228,15.9227,15.9937,153800.0
2008-10-08 10:35:00,20.25,20.3,20.11,20.11,132000.0,15.9937,16.0332,15.8832,15.8832,132000.0
2008-10-08 10:40:00,20.11,20.21,20.02,20.03,189600.0,15.8832,15.9622,15.8121,15.82,189600.0
2008-10-08 10:45:00,20.02,20.03,19.45,19.56,224500.0,15.8121,15.82,15.3619,15.4488,224500.0
2008-10-08 10:50:00,19.55,19.77,19.55,19.75,128500.0,15.4409,15.6146,15.4409,15.5988,128500.0
2008-10-08 10:55:00,19.76,19.91,19.74,19.87,119500.0,15.6067,15.7252,15.5909,15.6936,119500.0
2008-10-08 11:00:00,19.87,19.87,19.62,19.7,105200.0,15.6936,15.6936,15.4962,15.5594,105200.0
2008-10-08 11:05:00,19.72,19.86,19.63,19.83,130800.0,15.5751,15.6857,15.5041,15.662,130800.0
2008-10-08 11:10:00,19.82,19.92,19.78,19.88,101900.0,15.6541,15.7331,15.6225,15.7015,101900.0
2008-10-08 11:15:00,19.86,19.89,19.8,19.82,72800.0,15.6857,15.7094,15.6383,15.6541,72800.0
2008-10-08 11:20:00,19.83,20.05,19.82,20.04,614500.0,15.662,15.8358,15.6541,15.8279,614500.0
2008-10-08 11:25:00,20.03,20.04,19.99,19.99,73200.0,15.82,15.8279,15.7884,15.7884,73200.0
2008-10-08 11:30:00,19.99,20.0,19.97,20.0,155600.0,15.7884,15.7963,15.7726,15.7963,155600.0
2008-10-08 11:35:00,20.0,20.0,19.83,19.87,145400.0,15.7963,15.7963,15.662,15.6936,145400.0
2008-10-08 11:40:00,19.87,19.98,19.83,19.85,128900.0,15.6936,15.7805,15.662,15.6778,128900.0
2008-10-08 11:45:00,19.84,19.86,19.75,19.76,96300.0,15.6699,15.6857,15.5988,15.6067,96300.0
2008-10-08 11:50:00,19.76,19.8,19.75,19.77,70900.0,15.6067,15.6383,15.5988,15.6146,70900.0
2008-10-08 11:55:00,19.78,19.9,19.7,19.88,102200.0,15.6225,15.7173,15.5594,15.7015,102200.0
2008-10-08 12:00:00,19.88,19.89,19.73,19.73,57000.0,15.7015,15.7094,15.583,15.583,57000.0
2008-10-08 12:05:00,19.74,19.77,19.61,19.61,66800.0,15.5909,15.6146,15.4883,15.4883,66800.0
2008-10-08 12:10:00,19.61,19.61,19.27,19.51,125300.0,15.4883,15.4883,15.2197,15.4093,125300.0
2008-10-08 12:15:00,19.51,19.74,19.51,19.7,104400.0,15.4093,15.5909,15.4093,15.5594,104400.0
2008-10-08 12:20:00,19.7,19.8,19.7,19.78,58200.0,15.5594,15.6383,15.5594,15.6225,58200.0
2008-10-08 12:25:00,19.77,19.81,19.75,19.76,92000.0,15.6146,15.6462,15.5988,15.6067,92000.0
2008-10-08 12:30:00,19.76,19.78,19.68,19.69,77800.0,15.6067,15.6225,15.5436,15.5515,77800.0
2008-10-08 12:35:00,19.68,19.8,19.64,19.75,105200.0,15.5436,15.6383,15.512,15.5988,105200.0
2008-10-08 12:40:00,19.76,19.88,19.75,19.78,99000.0,15.6067,15.7015,15.5988,15.6225,99000.0
2008-10-08 12:45:00,19.8,19.85,19.71,19.73,104100.0,15.6383,15.6778,15.5672,15.583,104100.0
2008-10-08 12:50:00,19.73,20.14,19.73,20.01,106700.0,15.583,15.9069,15.583,15.8042,106700.0
2008-10-08 12:55:00,19.99,20.08,19.91,20.05,87500.0,15.7884,15.8595,15.7252,15.8358,87500.0
2008-10-08 13:00:00,20.06,20.51,20.05,20.51,164700.0,15.8437,16.1991,15.8358,16.1991,164700.0
2008-10-08 13:05:00,20.49,20.63,20.38,20.62,159700.0,16.1833,16.2939,16.0964,16.286,159700.0
2008-10-08 13:10:00,20.61,20.61,20.4,20.59,141000.0,16.2781,16.2781,16.1122,16.2623,141000.0
2008-10-08 13:15:00,20.59,20.69,20.53,20.66,139600.0,16.2623,16.3413,16.2149,16.3176,139600.0
2008-10-08 13:20:00,20.68,20.74,20.65,20.65,78200.0,16.3334,16.3808,16.3097,16.3097,78200.0
2008-10-08 13:25:00,20.68,20.69,20.54,20.54,123600.0,16.3334,16.3413,16.2228,16.2228,123600.0
2008-10-08 13:30:00,20.53,20.54,20.3,20.48,114600.0,16.2149,16.2228,16.0332,16.1754,114600.0
2008-10-08 13:35:00,20.47,20.62,20.47,20.56,81500.0,16.1675,16.286,16.1675,16.2386,81500.0
2008-10-08 13:40:00,20.57,20.61,20.54,20.59,78600.0,16.2465,16.2781,16.2228,16.2623,78600.0
2008-10-08 13:45:00,20.6,20.6,20.43,20.45,75200.0,16.2702,16.2702,16.1359,16.1517,75200.0
2008-10-08 13:50:00,20.45,20.45,20.34,20.34,211300.0,16.1517,16.1517,16.0648,16.0648,211300.0
2008-10-08 13:55:00,20.34,20.35,20.29,20.3,89500.0,16.0648,16.0727,16.0253,16.0332,89500.0
2008-10-08 14:00:00,20.29,20.31,20.24,20.31,73200.0,16.0253,16.0411,15.9859,16.0411,73200.0
2008-10-08 14:05:00,20.31,20.47,20.28,20.33,120900.0,16.0411,16.1675,16.0174,16.0569,120900.0
2008-10-08 14:10:00,20.32,20.44,20.1,20.19,99900.0,16.049,16.1438,15.8753,15.9464,99900.0
2008-10-08 14:15:00,20.19,20.25,20.05,20.13,58700.0,15.9464,15.9937,15.8358,15.899,58700.0
2008-10-08 14:20:00,20.14,20.39,20.14,20.24,114300.0,15.9069,16.1043,15.9069,15.9859,114300.0
2008-10-08 14:25:00,20.24,20.28,19.95,19.98,466800.0,15.9859,16.0174,15.7568,15.7805,466800.0
2008-10-08 14:30:00,19.98,20.12,19.92,19.93,91800.0,15.7805,15.8911,15.7331,15.741,91800.0
2008-10-08 14:35:00,19.92,19.97,19.82,19.85,75900.0,15.7331,15.7726,15.6541,15.6778,75900.0
2008-10-08 14:40:00,19.85,19.86,19.76,19.77,84700.0,15.6778,15.6857,15.6067,15.6146,84700.0
2008-10-08 14:45:00,19.77,19.81,19.77,19.81,58000.0,15.6146,15.6462,15.6146,15.6462,58000.0
2008-10-08 14:50:00,19.8,19.94,19.79,19.94,78400.0,15.6383,15.7489,15.6304,15.7489,78400.0
2008-10-08 14:55:00,19.94,19.98,19.94,19.96,64800.0,15.7489,15.7805,15.7489,15.7647,64800.0
2008-10-08 15:00:00,19.96,20.06,19.86,19.89,134400.0,15.7647,15.8437,15.6857,15.7094,134400.0
2008-10-08 15:05:00,19.89,20.1,19.89,20.04,108600.0,15.7094,15.8753,15.7094,15.8279,108600.0
2008-10-08 15:10:00,20.04,20.08,19.96,19.97,85800.0,15.8279,15.8595,15.7647,15.7726,85800.0
2008-10-08 15:15:00,19.98,20.15,19.91,20.14,109000.0,15.7805,15.9148,15.7252,15.9069,109000.0
2008-10-08 15:20:00,20.15,20.17,20.05,20.16,108000.0,15.9148,15.9306,15.8358,15.9227,108000.0
2008-10-08 15:25:00,20.15,20.23,20.08,20.16,127700.0,15.9148,15.978,15.8595,15.9227,127700.0
2008-10-08 15:30:00,20.16,20.24,20.07,20.09,137900.0,15.9227,15.9859,15.8516,15.8674,137900.0
2008-10-08 15:35:00,20.1,20.19,19.91,19.94,160500.0,15.8753,15.9464,15.7252,15.7489,160500.0
2008-10-08 15:40:00,19.95,19.95,19.81,19.86,229100.0,15.7568,15.7568,15.6462,15.6857,229100.0
2008-10-08 15:45:00,19.85,19.89,19.69,19.7,176600.0,15.6778,15.7094,15.5515,15.5594,176600.0
2008-10-08 15:50:00,19.7,19.71,19.48,19.49,299200.0,15.5594,15.5672,15.3856,15.3935,299200.0
2008-10-08 15:55:00,19.5,19.51,19.22,19.25,652800.0,15.4014,15.4093,15.1802,15.2039,652800.0
2008-10-09 09:30:00,20.13,20.17,19.47,19.66,289000.0,15.899,15.9306,15.3777,15.5278,289000.0
2008-10-09 09:35:00,19.66,19.77,19.46,19.48,289900.0,15.5278,15.6146,15.3698,15.3856,289900.0
2008-10-09 09:40:00,19.49,19.53,19.46,19.52,223900.0,15.3935,15.4251,15.3698,15.4172,223900.0
2008-10-09 09:45:00,19.52,19.57,19.31,19.33,119900.0,15.4172,15.4567,15.2513,15.2671,119900.0
2008-10-09 09:50:00,19.32,19.45,19.26,19.39,284300.0,15.2592,15.3619,15.2118,15.3145,284300.0
2008-10-09 09:55:00,19.39,19.4,19.1,19.15,453700.0,15.3145,15.3224,15.0855,15.125,453700.0
2008-10-09 10:00:00,19.15,19.16,18.97,18.97,396800.0,15.125,15.1329,14.9828,14.9828,396800.0
2008-10-09 10:05:00,18.98,19.08,18.89,19.05,252600.0,14.9907,15.0697,14.9196,15.046,252600.0
2008-10-09 10:10:00,19.05,19.11,18.94,19.04,230300.0,15.046,15.0934,14.9591,15.0381,230300.0
2008-10-09 10:15:00,19.05,19.12,18.94,19.05,140500.0,15.046,15.1013,14.9591,15.046,140500.0
2008-10-09 10:20:00,19.05,19.09,18.92,18.92,93300.0,15.046,15.0776,14.9433,14.9433,93300.0
2008-10-09 10:25:00,18.92,18.94,18.73,18.76,148200.0,14.9433,14.9591,14.7932,14.8169,148200.0
2008-10-09 10:30:00,18.75,18.79,18.55,18.69,145900.0,14.809,14.8406,14.6511,14.7616,145900.0
2008-10-09 10:35:00,18.7,18.79,18.6,18.6,104700.0,14.7695,14.8406,14.6906,14.6906,104700.0
2008-10-09 10:40:00,18.61,18.65,18.44,18.48,181300.0,14.6985,14.73,14.5642,14.5958,181300.0
2008-10-09 10:45:00,18.48,18.57,18.46,18.49,155800.0,14.5958,14.6669,14.58,14.6037,155800.0
2008-10-09 10:50:00,18.49,18.5,18.35,18.39,197000.0,14.6037,14.6116,14.4931,14.5247,197000.0
2008-10-09 10:55:00,18.39,18.42,18.2,18.21,199400.0,14.5247,14.5484,14.3746,14.3825,199400.0
2008-10-09 11:00:00,18.21,18.22,18.07,18.1,450900.0,14.3825,14.3904,14.272,14.2956,450900.0
2008-10-09 11:05:00,18.09,18.1,17.99,18.01,408700.0,14.2877,14.2956,14.2088,14.2246,408700.0
2008-10-09 11:10:00,18.02,18.18,17.92,18.13,343200.0,14.2325,14.3588,14.1535,14.3193,343200.0
2008-10-09 11:15:00,18.13,18.23,18.02,18.19,303700.0,14.3193,14.3983,14.2325,14.3667,303700.0
2008-10-09 11:20:00,18.2,18.46,18.18,18.34,268600.0,14.3746,14.58,14.3588,14.4852,268600.0
2008-10-09 11:25:00,18.32,18.46,18.24,18.46,180100.0,14.4694,14.58,14.4062,14.58,180100.0
2008-10-09 11:30:00,18.47,18.92,18.47,18.81,192500.0,14.5879,14.9433,14.5879,14.8564,192500.0
2008-10-09 11:35:00,18.81,19.13,18.74,19.06,241900.0,14.8564,15.1092,14.8011,15.0539,241900.0
2008-10-09 11:40:00,19.06,19.22,19.04,19.2,209500.0,15.0539,15.1802,15.0381,15.1644,209500.0
2008-10-09 11:45:00,19.2,19.57,19.2,19.34,174400.0,15.1644,15.4567,15.1644,15.275,174400.0
2008-10-09 11:50:00,19.31,19.42,19.25,19.32,104600.0,15.2513,15.3382,15.2039,15.2592,104600.0
2008-10-09 11:55:00,19.3,19.55,19.3,19.44,162400.0,15.2434,15.4409,15.2434,15.354,162400.0
2008-10-09 12:00:00,19.43,19.53,19.41,19.47,159300.0,15.3461,15.4251,15.3303,15.3777,159300.0
2008-10-09 12:05:00,19.46,19.52,19.38,19.44,188300.0,15.3698,15.4172,15.3066,15.354,188300.0
2008-10-09 12:10:00,19.44,19.69,19.42,19.58,62500.0,15.354,15.5515,15.3382,15.4646,62500.0
2008-10-09 12:15:00,19.56,19.71,19.55,19.64,73800.0,15.4488,15.5672,15.4409,15.512,73800.0
2008-10-09 12:20:00,19.63,19.66,19.48,19.54,175200.0,15.5041,15.5278,15.3856,15.433,175200.0
2008-10-09 12:25:00,19.52,19.67,19.51,19.51,66300.0,15.4172,15.5357,15.4093,15.4093,66300.0
2008-10-09 12:30:00,19.52,19.55,19.45,19.55,137700.0,15.4172,15.4409,15.3619,15.4409,137700.0
2008-10-09 12:35:00,19.55,19.56,19.47,19.51,46700.0,15.4409,15.4488,15.3777,15.4093,46700.0
2008-10-09 12:40:00,19.51,19.54,19.35,19.54,78200.0,15.4093,15.433,15.2829,15.433,78200.0
2008-10-09 12:45:00,19.54,19.58,19.31,19.31,79100.0,15.433,15.4646,15.2513,15.2513,79100.0
2008-10-09 12:50:00,19.32,19.5,19.3,19.44,75000.0,15.2592,15.4014,15.2434,15.354,75000.0
2008-10-09 12:55:00,19.44,19.46,19.31,19.33,71600.0,15.354,15.3698,15.2513,15.2671,71600.0
2008-10-09 13:00:00,19.34,19.44,19.34,19.43,1095200.0,15.275,15.354,15.275,15.3461,1095200.0
2008-10-09 13:05:00,19.44,19.51,19.42,19.49,46300.0,15.354,15.4093,15.3382,15.3935,46300.0
2008-10-09 13:10:00,19.5,19.62,19.49,19.58,107000.0,15.4014,15.4962,15.3935,15.4646,107000.0
2008-10-09 13:15:00,19.58,19.66,19.56,19.58,189500.0,15.4646,15.5278,15.4488,15.4646,189500.0
2008-10-09 13:20:00,19.58,19.58,19.41,19.43,69000.0,15.4646,15.4646,15.3303,15.3461,69000.0
2008-10-09 13:25:00,19.42,19.67,19.4,19.51,139300.0,15.3382,15.5357,15.3224,15.4093,139300.0
2008-10-09 13:30:00,19.52,19.65,19.47,19.49,90100.0,15.4172,15.5199,15.3777,15.3935,90100.0
2008-10-09 13:35:00,19.48,19.56,19.36,19.45,127000.0,15.3856,15.4488,15.2908,15.3619,127000.0
2008-10-09 13:40:00,19.45,19.5,19.31,19.35,63700.0,15.3619,15.4014,15.2513,15.2829,63700.0
2008-10-09 13:45:00,19.35,19.35,19.21,19.27,285200.0,15.2829,15.2829,15.1723,15.2197,285200.0
2008-10-09 13:50:00,19.29,19.38,19.27,19.31,44500.0,15.2355,15.3066,15.2197,15.2513,44500.0
2008-10-09 13:55:00,19.31,19.46,19.31,19.46,80800.0,15.2513,15.3698,15.2513,15.3698,80800.0
2008-10-09 14:00:00,19.47,19.61,19.47,19.48,100600.0,15.3777,15.4883,15.3777,15.3856,100600.0
2008-10-09 14:05:00,19.47,19.55,19.46,19.55,62700.0,15.3777,15.4409,15.3698,15.4409,62700.0
2008-10-09 14:10:00,19.57,19.58,19.34,19.36,133400.0,15.4567,15.4646,15.275,15.2908,133400.0
2008-10-09 14:15:00,19.35,19.36,19.11,19.14,373700.0,15.2829,15.2908,15.0934,15.1171,373700.0
2008-10-09 14:20:00,19.14,19.22,19.01,19.22,137800.0,15.1171,15.1802,15.0144,15.1802,137800.0
2008-10-09 14:25:00,19.21,19.3,19.17,19.2,108000.0,15.1723,15.2434,15.1407,15.1644,108000.0
2008-10-09 14:30:00,19.21,19.26,19.04,19.05,107600.0,15.1723,15.2118,15.0381,15.046,107600.0
2008-10-09 14:35:00,19.05,19.17,19.01,19.13,184300.0,15.046,15.1407,15.0144,15.1092,184300.0
2008-10-09 14:40:00,19.14,19.31,19.13,19.27,147200.0,15.1171,15.2513,15.1092,15.2197,147200.0
2008-10-09 14:45:00,19.28,19.33,19.2,19.27,100200.0,15.2276,15.2671,15.1644,15.2197,100200.0
2008-10-09 14:50:00,19.29,19.31,19.15,19.17,168100.0,15.2355,15.2513,15.125,15.1407,168100.0
2008-10-09 14:55:00,19.17,19.26,19.12,19.12,151700.0,15.1407,15.2118,15.1013,15.1013,151700.0
2008-10-09 15:00:00,19.14,19.17,18.97,19.07,178200.0,15.1171,15.1407,14.9828,15.0618,178200.0
2008-10-09 15:05:00,19.07,19.08,18.76,18.82,276300.0,15.0618,15.0697,14.8169,14.8643,276300.0
2008-10-09 15:10:00,18.84,18.92,18.75,18.83,176200.0,14.8801,14.9433,14.809,14.8722,176200.0
2008-10-09 15:15:00,18.83,18.93,18.63,18.8,195000.0,14.8722,14.9512,14.7142,14.8485,195000.0
2008-10-09 15:20:00,18.77,18.85,18.7,18.75,173700.0,14.8248,14.888,14.7695,14.809,173700.0
2008-10-09 15:25:00,18.74,18.78,18.53,18.55,124900.0,14.8011,14.8327,14.6353,14.6511,124900.0
2008-10-09 15:30:00,18.55,18.55,18.3,18.37,290800.0,14.6511,14.6511,14.4536,14.5089,290800.0
2008-10-09 15:35:00,18.41,18.44,18.14,18.16,295000.0,14.5405,14.5642,14.3272,14.343,295000.0
2008-10-09 15:40:00,18.15,18.17,17.54,17.67,533500.0,14.3351,14.3509,13.8534,13.956,533500.0
2008-10-09 15:45:00,17.67,17.69,17.56,17.65,535700.0,13.956,13.9718,13.8691,13.9402,535700.0
2008-10-09 15:50:00,17.65,17.93,17.6,17.92,603200.0,13.9402,14.1614,13.9007,14.1535,603200.0
2008-10-09 15:55:00,17.93,18.3,17.92,18.26,874500.0,14.1614,14.4536,14.1535,14.422,874500.0
2008-10-10 09:30:00,16.63,17.49,15.65,15.82,852800.0,13.1346,13.8139,12.3606,12.4949,852800.0
2008-10-10 09:35:00,15.77,16.04,14.51,15.66,507000.0,12.4554,12.6686,11.4602,12.3685,507000.0
2008-10-10 09:40:00,15.65,16.55,15.58,16.54,412100.0,12.3606,13.0714,12.3053,13.0635,412100.0
2008-10-10 09:45:00,16.52,17.1,16.44,16.98,544400.0,13.0477,13.5058,12.9846,13.4111,544400.0
2008-10-10 09:50:00,16.86,17.04,16.32,16.99,402100.0,13.3163,13.4584,12.8898,13.419,402100.0
2008-10-10 09:55:00,16.98,16.98,16.45,16.77,354700.0,13.4111,13.4111,12.9925,13.2452,354700.0
2008-10-10 10:00:00,16.78,17.0,16.54,16.86,440100.0,13.2531,13.4269,13.0635,13.3163,440100.0
2008-10-10 10:05:00,16.86,17.35,16.86,17.33,369500.0,13.3163,13.7033,13.3163,13.6875,369500.0
2008-10-10 10:10:00,17.33,17.51,17.27,17.33,321500.0,13.6875,13.8297,13.6401,13.6875,321500.0
2008-10-10 10:15:00,17.32,17.41,17.14,17.2,383400.0,13.6796,13.7507,13.5374,13.5848,383400.0
2008-10-10 10:20:00,17.2,17.4,17.13,17.32,256900.0,13.5848,13.7428,13.5295,13.6796,256900.0
2008-10-10 10:25:00,17.32,17.36,17.17,17.32,216800.0,13.6796,13.7112,13.5611,13.6796,216800.0
2008-10-10 10:30:00,17.32,17.36,16.82,16.82,306600.0,13.6796,13.7112,13.2847,13.2847,306600.0
2008-10-10 10:35:00,16.81,17.22,16.8,16.96,330000.0,13.2768,13.6006,13.2689,13.3953,330000.0
2008-10-10 10:40:00,16.95,16.96,16.7,16.83,371800.0,13.3874,13.3953,13.1899,13.2926,371800.0
2008-10-10 10:45:00,16.84,17.34,16.75,17.26,254000.0,13.3005,13.6954,13.2294,13.6322,254000.0
2008-10-10 10:50:00,17.26,17.37,17.08,17.09,265400.0,13.6322,13.7191,13.49,13.4979,265400.0
2008-10-10 10:55:00,17.09,17.1,16.73,16.78,251800.0,13.4979,13.5058,13.2136,13.2531,251800.0
2008-10-10 11:00:00,16.79,17.0,16.79,16.87,168600.0,13.261,13.4269,13.261,13.3242,168600.0
2008-10-10 11:05:00,16.87,17.05,16.7,16.88,242100.0,13.3242,13.4663,13.1899,13.3321,242100.0
2008-10-10 11:10:00,16.87,16.91,16.66,16.73,187800.0,13.3242,13.3558,13.1583,13.2136,187800.0
2008-10-10 11:15:00,16.71,16.88,16.52,16.6,140900.0,13.1978,13.3321,13.0477,13.1109,140900.0
2008-10-10 11:20:00,16.6,16.62,16.35,16.45,162100.0,13.1109,13.1267,12.9135,12.9925,162100.0
2008-10-10 11:25:00,16.46,16.65,16.42,16.47,183800.0,13.0004,13.1504,12.9688,13.0082,183800.0
2008-10-10 11:30:00,16.47,16.53,16.3,16.38,169000.0,13.0082,13.0556,12.874,12.9372,169000.0
2008-10-10 11:35:00,16.38,16.57,16.38,16.5,116600.0,12.9372,13.0872,12.9372,13.0319,116600.0
2008-10-10 11:40:00,16.49,16.52,16.27,16.3,129500.0,13.024,13.0477,12.8503,12.874,129500.0
2008-10-10 11:45:00,16.29,16.37,16.25,16.26,226300.0,12.8661,12.9293,12.8345,12.8424,226300.0
2008-10-10 11:50:00,16.26,16.29,16.03,16.23,217900.0,12.8424,12.8661,12.6607,12.8187,217900.0
2008-10-10 11:55:00,16.2,16.38,16.03,16.36,229600.0,12.795,12.9372,12.6607,12.9214,229600.0
2008-10-10 12:00:00,16.35,16.48,16.24,16.4,178500.0,12.9135,13.0161,12.8266,12.953,178500.0
2008-10-10 12:05:00,16.4,16.63,16.37,16.54,193600.0,12.953,13.1346,12.9293,13.0635,193600.0
2008-10-10 12:10:00,16.54,16.65,16.44,16.61,170800.0,13.0635,13.1504,12.9846,13.1188,170800.0
2008-10-10 12:15:00,16.6,16.67,16.57,16.64,307600.0,13.1109,13.1662,13.0872,13.1425,307600.0
2008-10-10 12:20:00,16.65,16.65,16.52,16.65,221300.0,13.1504,13.1504,13.0477,13.1504,221300.0
2008-10-10 12:25:00,16.64,16.65,16.5,16.51,180100.0,13.1425,13.1504,13.0319,13.0398,180100.0
2008-10-10 12:30:00,16.51,16.51,16.21,16.21,187900.0,13.0398,13.0398,12.8029,12.8029,187900.0
2008-10-10 12:35:00,16.2,16.36,16.07,16.12,135400.0,12.795,12.9214,12.6923,12.7318,135400.0
2008-10-10 12:40:00,16.11,16.54,16.05,16.43,174500.0,12.7239,13.0635,12.6765,12.9767,174500.0
2008-10-10 12:45:00,16.43,16.49,16.34,16.45,168100.0,12.9767,13.024,12.9056,12.9925,168100.0
2008-10-10 12:50:00,16.45,16.45,16.27,16.3,88500.0,12.9925,12.9925,12.8503,12.874,88500.0
2008-10-10 12:55:00,16.29,16.36,16.13,16.35,94600.0,12.8661,12.9214,12.7397,12.9135,94600.0
2008-10-10 13:00:00,16.35,16.39,16.26,16.39,74700.0,12.9135,12.9451,12.8424,12.9451,74700.0
2008-10-10 13:05:00,16.37,16.46,16.36,16.42,77600.0,12.9293,13.0004,12.9214,12.9688,77600.0
2008-10-10 13:10:00,16.41,16.45,16.38,16.44,247900.0,12.9609,12.9925,12.9372,12.9846,247900.0
2008-10-10 13:15:00,16.44,16.51,16.4,16.49,160000.0,12.9846,13.0398,12.953,13.024,160000.0
2008-10-10 13:20:00,16.49,16.64,16.48,16.59,231900.0,13.024,13.1425,13.0161,13.103,231900.0
2008-10-10 13:25:00,16.57,16.65,16.57,16.65,235400.0,13.0872,13.1504,13.0872,13.1504,235400.0
2008-10-10 13:30:00,16.64,16.65,16.52,16.58,162600.0,13.1425,13.1504,13.0477,13.0951,162600.0
2008-10-10 13:35:00,16.57,16.65,16.5,16.65,181000.0,13.0872,13.1504,13.0319,13.1504,181000.0
2008-10-10 13:40:00,16.64,16.65,16.56,16.61,126000.0,13.1425,13.1504,13.0793,13.1188,126000.0
2008-10-10 13:45:00,16.61,16.61,16.54,16.58,202300.0,13.1188,13.1188,13.0635,13.0951,202300.0
2008-10-10 13:50:00,16.58,16.61,16.48,16.51,216800.0,13.0951,13.1188,13.0161,13.0398,216800.0
2008-10-10 13:55:00,16.53,16.65,16.51,16.63,441300.0,13.0556,13.1504,13.0398,13.1346,441300.0
2008-10-10 14:00:00,16.63,16.65,16.56,16.63,364100.0,13.1346,13.1504,13.0793,13.1346,364100.0
2008-10-10 14:05:00,16.64,16.91,16.6,16.89,298900.0,13.1425,13.3558,13.1109,13.34,298900.0
2008-10-10 14:10:00,16.89,16.91,16.75,16.77,222100.0,13.34,13.3558,13.2294,13.2452,222100.0
2008-10-10 14:15:00,16.76,16.83,16.5,16.53,387800.0,13.2373,13.2926,13.0319,13.0556,387800.0
2008-10-10 14:20:00,16.53,16.62,16.53,16.56,155500.0,13.0556,13.1267,13.0556,13.0793,155500.0
2008-10-10 14:25:00,16.56,16.7,16.5,16.66,308800.0,13.0793,13.1899,13.0319,13.1583,308800.0
2008-10-10 14:30:00,16.66,16.82,16.66,16.76,252700.0,13.1583,13.2847,13.1583,13.2373,252700.0
2008-10-10 14:35:00,16.76,16.83,16.65,16.83,206100.0,13.2373,13.2926,13.1504,13.2926,206100.0
2008-10-10 14:40:00,16.83,16.84,16.73,16.75,135300.0,13.2926,13.3005,13.2136,13.2294,135300.0
2008-10-10 14:45:00,16.75,17.07,16.74,16.83,125100.0,13.2294,13.4821,13.2215,13.2926,125100.0
2008-10-10 14:50:00,16.82,16.97,16.71,16.72,161500.0,13.2847,13.4032,13.1978,13.2057,161500.0
2008-10-10 14:55:00,16.71,16.81,16.58,16.74,158000.0,13.1978,13.2768,13.0951,13.2215,158000.0
2008-10-10 15:00:00,16.73,17.04,16.73,17.0,202800.0,13.2136,13.4584,13.2136,13.4269,202800.0
2008-10-10 15:05:00,17.0,17.2,16.95,17.03,309700.0,13.4269,13.5848,13.3874,13.4505,309700.0
2008-10-10 15:10:00,17.03,17.62,17.0,17.62,895500.0,13.4505,13.9165,13.4269,13.9165,895500.0
2008-10-10 15:15:00,17.51,17.92,17.48,17.64,377700.0,13.8297,14.1535,13.806,13.9323,377700.0
2008-10-10 15:20:00,17.63,17.75,17.42,17.48,394600.0,13.9244,14.0192,13.7586,13.806,394600.0
2008-10-10 15:25:00,17.49,17.76,17.41,17.7,386700.0,13.8139,14.0271,13.7507,13.9797,386700.0
2008-10-10 15:30:00,17.7,18.1,17.65,18.03,436600.0,13.9797,14.2956,13.9402,14.2404,436600.0
2008-10-10 15:35:00,18.03,19.0,17.99,18.23,352900.0,14.2404,15.0065,14.2088,14.3983,352900.0
2008-10-10 15:40:00,18.25,18.3,17.79,18.27,407500.0,14.4141,14.4536,14.0508,14.4299,407500.0
2008-10-10 15:45:00,18.27,18.28,17.93,18.0,346800.0,14.4299,14.4378,14.1614,14.2167,346800.0
2008-10-10 15:50:00,18.0,18.04,17.37,17.46,469700.0,14.2167,14.2483,13.7191,13.7902,469700.0
2008-10-10 15:55:00,17.46,17.95,17.33,17.9,786500.0,13.7902,14.1772,13.6875,14.1377,786500.0
2008-10-13 09:30:00,18.03,18.7,17.83,18.19,379700.0,14.2404,14.7695,14.0824,14.3667,379700.0
2008-10-13 09:35:00,18.19,19.65,18.17,19.28,473500.0,14.3667,15.5199,14.3509,15.2276,473500.0
2008-10-13 09:40:00,19.31,19.6,19.2,19.52,188100.0,15.2513,15.4804,15.1644,15.4172,188100.0
2008-10-13 09:45:00,19.52,20.01,19.51,19.93,348000.0,15.4172,15.8042,15.4093,15.741,348000.0
2008-10-13 09:50:00,19.99,20.1,19.66,20.01,319100.0,15.7884,15.8753,15.5278,15.8042,319100.0
2008-10-13 09:55:00,20.0,20.19,19.84,20.13,358800.0,15.7963,15.9464,15.6699,15.899,358800.0
2008-10-13 10:00:00,20.12,20.24,20.0,20.01,238900.0,15.8911,15.9859,15.7963,15.8042,238900.0
2008-10-13 10:05:00,20.01,20.15,19.98,20.01,258400.0,15.8042,15.9148,15.7805,15.8042,258400.0
2008-10-13 10:10:00,20.0,20.22,19.98,20.22,148500.0,15.7963,15.9701,15.7805,15.9701,148500.0
2008-10-13 10:15:00,20.2,20.53,20.16,20.37,228000.0,15.9543,16.2149,15.9227,16.0885,228000.0
2008-10-13 10:20:00,20.39,20.65,20.28,20.63,173800.0,16.1043,16.3097,16.0174,16.2939,173800.0
2008-10-13 10:25:00,20.61,21.51,20.61,21.47,418200.0,16.2781,16.9889,16.2781,16.9573,418200.0
2008-10-13 10:30:00,21.45,21.84,21.3,21.46,349100.0,16.9415,17.2496,16.8231,16.9494,349100.0
2008-10-13 10:35:00,21.46,21.5,21.26,21.4,228100.0,16.9494,16.981,16.7915,16.902,228100.0
2008-10-13 10:40:00,21.4,21.4,20.99,21.09,223100.0,16.902,16.902,16.5782,16.6572,223100.0
2008-10-13 10:45:00,21.11,21.46,21.07,21.44,287300.0,16.673,16.9494,16.6414,16.9336,287300.0
2008-10-13 10:50:00,21.44,21.54,21.22,21.34,478400.0,16.9336,17.0126,16.7599,16.8546,478400.0
2008-10-13 10:55:00,21.34,21.46,21.19,21.25,185200.0,16.8546,16.9494,16.7362,16.7836,185200.0
2008-10-13 11:00:00,21.25,21.4,21.24,21.31,157800.0,16.7836,16.902,16.7757,16.831,157800.0
2008-10-13 11:05:00,21.31,21.41,21.27,21.33,85000.0,16.831,16.9099,16.7994,16.8467,85000.0
2008-10-13 11:10:00,21.34,21.4,21.33,21.4,125000.0,16.8546,16.902,16.8467,16.902,125000.0
2008-10-13 11:15:00,21.4,21.67,21.39,21.54,223500.0,16.902,17.1153,16.8941,17.0126,223500.0
2008-10-13 11:20:00,21.51,21.74,21.44,21.73,116800.0,16.9889,17.1706,16.9336,17.1627,116800.0
2008-10-13 11:25:00,21.74,21.77,21.54,21.69,157200.0,17.1706,17.1943,17.0126,17.1311,157200.0
2008-10-13 11:30:00,21.71,21.98,21.69,21.89,221100.0,17.1469,17.3601,17.1311,17.289,221100.0
2008-10-13 11:35:00,21.91,22.14,21.82,22.14,234100.0,17.3048,17.4865,17.2338,17.4865,234100.0
2008-10-13 11:40:00,22.14,22.34,22.0,22.0,194100.0,17.4865,17.6445,17.3759,17.3759,194100.0
2008-10-13 11:45:00,22.01,22.15,21.99,22.0,153700.0,17.3838,17.4944,17.368,17.3759,153700.0
2008-10-13 11:50:00,22.0,22.01,21.87,21.88,200000.0,17.3759,17.3838,17.2732,17.2811,200000.0
2008-10-13 11:55:00,21.89,21.93,21.7,21.72,227800.0,17.289,17.3206,17.139,17.1548,227800.0
2008-10-13 12:00:00,21.73,21.77,21.67,21.73,139400.0,17.1627,17.1943,17.1153,17.1627,139400.0
2008-10-13 12:05:00,21.73,21.76,21.69,21.73,75000.0,17.1627,17.1864,17.1311,17.1627,75000.0
2008-10-13 12:10:00,21.73,21.8,21.72,21.76,73300.0,17.1627,17.218,17.1548,17.1864,73300.0
2008-10-13 12:15:00,21.77,21.85,21.75,21.82,298500.0,17.1943,17.2575,17.1785,17.2338,298500.0
2008-10-13 12:20:00,21.83,21.87,21.73,21.8,235400.0,17.2417,17.2732,17.1627,17.218,235400.0
2008-10-13 12:25:00,21.8,21.85,21.74,21.8,234200.0,17.218,17.2575,17.1706,17.218,234200.0
2008-10-13 12:30:00,21.8,21.88,21.7,21.72,147100.0,17.218,17.2811,17.139,17.1548,147100.0
2008-10-13 12:35:00,21.71,21.8,21.7,21.73,207100.0,17.1469,17.218,17.139,17.1627,207100.0
2008-10-13 12:40:00,21.74,21.82,21.74,21.8,97000.0,17.1706,17.2338,17.1706,17.218,97000.0
2008-10-13 12:45:00,21.8,21.8,21.72,21.76,150000.0,17.218,17.218,17.1548,17.1864,150000.0
2008-10-13 12:50:00,21.77,21.77,21.67,21.69,44000.0,17.1943,17.1943,17.1153,17.1311,44000.0
2008-10-13 12:55:00,21.69,21.71,21.6,21.64,106400.0,17.1311,17.1469,17.06,17.0916,106400.0
2008-10-13 13:00:00,21.66,21.78,21.63,21.72,38100.0,17.1074,17.2022,17.0837,17.1548,38100.0
2008-10-13 13:05:00,21.74,21.74,21.67,21.69,46400.0,17.1706,17.1706,17.1153,17.1311,46400.0
2008-10-13 13:10:00,21.68,21.7,21.63,21.65,41100.0,17.1232,17.139,17.0837,17.0995,41100.0
2008-10-13 13:15:00,21.66,21.68,21.48,21.51,56900.0,17.1074,17.1232,16.9652,16.9889,56900.0
2008-10-13 13:20:00,21.52,21.55,21.5,21.54,57600.0,16.9968,17.0205,16.981,17.0126,57600.0
2008-10-13 13:25:00,21.55,21.55,21.5,21.53,48400.0,17.0205,17.0205,16.981,17.0047,48400.0
2008-10-13 13:30:00,21.53,21.55,21.48,21.5,117200.0,17.0047,17.0205,16.9652,16.981,117200.0
2008-10-13 13:35:00,21.51,21.56,21.49,21.5,77200.0,16.9889,17.0284,16.9731,16.981,77200.0
2008-10-13 13:40:00,21.5,21.52,21.39,21.51,161300.0,16.981,16.9968,16.8941,16.9889,161300.0
2008-10-13 13:45:00,21.51,21.6,21.47,21.51,44300.0,16.9889,17.06,16.9573,16.9889,44300.0
2008-10-13 13:50:00,21.5,21.54,21.5,21.5,81600.0,16.981,17.0126,16.981,16.981,81600.0
2008-10-13 13:55:00,21.51,21.61,21.5,21.5,71200.0,16.9889,17.0679,16.981,16.981,71200.0
2008-10-13 14:00:00,21.51,21.54,21.47,21.5,91800.0,16.9889,17.0126,16.9573,16.981,91800.0
2008-10-13 14:05:00,21.51,21.52,21.29,21.37,116600.0,16.9889,16.9968,16.8152,16.8783,116600.0
2008-10-13 14:10:00,21.35,21.44,21.26,21.27,73900.0,16.8625,16.9336,16.7915,16.7994,73900.0
2008-10-13 14:15:00,21.26,21.42,21.26,21.41,57300.0,16.7915,16.9178,16.7915,16.9099,57300.0
2008-10-13 14:20:00,21.42,21.45,21.34,21.37,126900.0,16.9178,16.9415,16.8546,16.8783,126900.0
2008-10-13 14:25:00,21.37,21.42,21.23,21.23,219200.0,16.8783,16.9178,16.7678,16.7678,219200.0
2008-10-13 14:30:00,21.23,21.4,21.2,21.4,111100.0,16.7678,16.902,16.7441,16.902,111100.0
2008-10-13 14:35:00,21.41,21.6,21.37,21.48,110700.0,16.9099,17.06,16.8783,16.9652,110700.0
2008-10-13 14:40:00,21.48,21.68,21.47,21.65,92500.0,16.9652,17.1232,16.9573,17.0995,92500.0
2008-10-13 14:45:00,21.64,21.75,21.61,21.75,111500.0,17.0916,17.1785,17.0679,17.1785,111500.0
2008-10-13 14:50:00,21.75,21.76,21.59,21.67,71400.0,17.1785,17.1864,17.0521,17.1153,71400.0
2008-10-13 14:55:00,21.69,21.97,21.69,21.97,407100.0,17.1311,17.3522,17.1311,17.3522,407100.0
2008-10-13 15:00:00,21.97,22.2,21.97,22.15,409000.0,17.3522,17.5339,17.3522,17.4944,409000.0
2008-10-13 15:05:00,22.15,22.43,22.14,22.36,260400.0,17.4944,17.7155,17.4865,17.6603,260400.0
2008-10-13 15:10:00,22.36,22.44,22.21,22.26,309500.0,17.6603,17.7234,17.5418,17.5813,309500.0
2008-10-13 15:15:00,22.28,22.29,21.98,22.13,243900.0,17.5971,17.605,17.3601,17.4786,243900.0
2008-10-13 15:20:00,22.14,22.3,22.02,22.3,122900.0,17.4865,17.6129,17.3917,17.6129,122900.0
2008-10-13 15:25:00,22.29,22.41,22.22,22.29,163600.0,17.605,17.6997,17.5497,17.605,163600.0
2008-10-13 15:30:00,22.3,22.49,22.29,22.48,236200.0,17.6129,17.7629,17.605,17.755,236200.0
2008-10-13 15:35:00,22.47,22.6,22.3,22.58,336200.0,17.7471,17.8498,17.6129,17.834,336200.0
2008-10-13 15:40:00,22.59,22.69,22.5,22.62,355600.0,17.8419,17.9209,17.7708,17.8656,355600.0
2008-10-13 15:45:00,22.61,22.89,22.57,22.85,550500.0,17.8577,18.0789,17.8261,18.0473,550500.0
2008-10-13 15:50:00,22.85,23.24,22.81,23.24,693800.0,18.0473,18.3553,18.0157,18.3553,693800.0
2008-10-13 15:55:00,23.25,23.52,23.11,23.42,921700.0,18.3632,18.5764,18.2526,18.4975,921700.0
2008-10-14 09:30:00,24.31,24.58,24.06,24.2,394800.0,19.2004,19.4136,19.0029,19.1135,394800.0
2008-10-14 09:35:00,24.2,24.85,24.19,24.72,536700.0,19.1135,19.6269,19.1056,19.5242,536700.0
2008-10-14 09:40:00,24.73,25.07,24.7,25.05,460100.0,19.5321,19.8007,19.5084,19.7849,460100.0
2008-10-14 09:45:00,25.05,25.25,24.62,24.8,388200.0,19.7849,19.9428,19.4452,19.5874,388200.0
2008-10-14 09:50:00,24.8,24.86,24.52,24.86,266700.0,19.5874,19.6348,19.3663,19.6348,266700.0
2008-10-14 09:55:00,24.86,24.95,24.5,24.52,329800.0,19.6348,19.7059,19.3505,19.3663,329800.0
2008-10-14 10:00:00,24.52,24.82,24.5,24.58,456200.0,19.3663,19.6032,19.3505,19.4136,456200.0
2008-10-14 10:05:00,24.58,24.69,24.01,24.27,375800.0,19.4136,19.5005,18.9635,19.1688,375800.0
2008-10-14 10:10:00,24.26,24.36,23.93,24.05,309800.0,19.1609,19.2399,18.9003,18.995,309800.0
2008-10-14 10:15:00,24.04,24.37,24.04,24.24,228200.0,18.9871,19.2478,18.9871,19.1451,228200.0
2008-10-14 10:20:00,24.23,24.42,23.98,23.99,180300.0,19.1372,19.2873,18.9398,18.9477,180300.0
2008-10-14 10:25:00,24.01,24.06,23.76,23.95,195700.0,18.9635,19.0029,18.766,18.9161,195700.0
2008-10-14 10:30:00,23.96,24.17,23.87,23.98,277400.0,18.924,19.0898,18.8529,18.9398,277400.0
2008-10-14 10:35:00,23.98,24.08,23.88,23.97,144800.0,18.9398,19.0187,18.8608,18.9319,144800.0
2008-10-14 10:40:00,23.96,24.06,23.79,23.82,214800.0,18.924,19.0029,18.7897,18.8134,214800.0
2008-10-14 10:45:00,23.8,24.0,23.8,24.0,247500.0,18.7976,18.9556,18.7976,18.9556,247500.0
2008-10-14 10:50:00,23.99,24.07,23.95,24.03,175900.0,18.9477,19.0108,18.9161,18.9792,175900.0
2008-10-14 10:55:00,24.03,24.27,24.03,24.27,121500.0,18.9792,19.1688,18.9792,19.1688,121500.0
2008-10-14 11:00:00,24.25,24.26,23.93,23.95,174800.0,19.153,19.1609,18.9003,18.9161,174800.0
2008-10-14 11:05:00,23.94,24.05,23.76,23.82,154100.0,18.9082,18.995,18.766,18.8134,154100.0
2008-10-14 11:10:00,23.81,23.81,23.53,23.68,135300.0,18.8055,18.8055,18.5843,18.7028,135300.0
2008-10-14 11:15:00,23.67,23.88,23.66,23.69,119300.0,18.6949,18.8608,18.687,18.7107,119300.0
2008-10-14 11:20:00,23.68,23.82,23.6,23.77,101900.0,18.7028,18.8134,18.6396,18.7739,101900.0
2008-10-14 11:25:00,23.77,24.17,23.76,24.04,117300.0,18.7739,19.0898,18.766,18.9871,117300.0
2008-10-14 11:30:00,24.03,24.16,23.95,24.0,93900.0,18.9792,19.0819,18.9161,18.9556,93900.0
2008-10-14 11:35:00,23.96,24.2,23.96,24.09,77300.0,18.924,19.1135,18.924,19.0266,77300.0
2008-10-14 11:40:00,24.08,24.25,24.04,24.21,71800.0,19.0187,19.153,18.9871,19.1214,71800.0
2008-10-14 11:45:00,24.22,24.46,24.21,24.4,138600.0,19.1293,19.3189,19.1214,19.2715,138600.0
2008-10-14 11:50:00,24.39,24.61,24.25,24.54,149000.0,19.2636,19.4373,19.153,19.3821,149000.0
2008-10-14 11:55:00,24.54,24.57,24.51,24.54,63000.0,19.3821,19.4057,19.3584,19.3821,63000.0
2008-10-14 12:00:00,24.53,24.54,24.12,24.12,103900.0,19.3742,19.3821,19.0503,19.0503,103900.0
2008-10-14 12:05:00,24.12,24.23,24.04,24.21,89000.0,19.0503,19.1372,18.9871,19.1214,89000.0
2008-10-14 12:10:00,24.21,24.31,24.2,24.26,106900.0,19.1214,19.2004,19.1135,19.1609,106900.0
2008-10-14 12:15:00,24.26,24.35,24.2,24.3,109000.0,19.1609,19.232,19.1135,19.1925,109000.0
2008-10-14 12:20:00,24.31,24.33,24.23,24.25,56500.0,19.2004,19.2162,19.1372,19.153,56500.0
2008-10-14 12:25:00,24.26,24.35,24.22,24.3,75900.0,19.1609,19.232,19.1293,19.1925,75900.0
2008-10-14 12:30:00,24.3,24.3,24.19,24.21,64600.0,19.1925,19.1925,19.1056,19.1214,64600.0
2008-10-14 12:35:00,24.21,24.35,24.21,24.27,73200.0,19.1214,19.232,19.1214,19.1688,73200.0
2008-10-14 12:40:00,24.26,24.29,24.26,24.26,75500.0,19.1609,19.1846,19.1609,19.1609,75500.0
2008-10-14 12:45:00,24.26,24.32,24.26,24.32,101900.0,19.1609,19.2083,19.1609,19.2083,101900.0
2008-10-14 12:50:00,24.32,24.37,24.25,24.28,90600.0,19.2083,19.2478,19.153,19.1767,90600.0
2008-10-14 12:55:00,24.27,24.33,24.21,24.22,104600.0,19.1688,19.2162,19.1214,19.1293,104600.0
2008-10-14 13:00:00,24.21,24.22,24.06,24.06,69200.0,19.1214,19.1293,19.0029,19.0029,69200.0
2008-10-14 13:05:00,24.07,24.1,24.01,24.04,65500.0,19.0108,19.0345,18.9635,18.9871,65500.0
2008-10-14 13:10:00,24.05,24.13,23.99,24.1,104800.0,18.995,19.0582,18.9477,19.0345,104800.0
2008-10-14 13:15:00,24.09,24.12,24.06,24.09,76900.0,19.0266,19.0503,19.0029,19.0266,76900.0
2008-10-14 13:20:00,24.1,24.1,24.04,24.08,68000.0,19.0345,19.0345,18.9871,19.0187,68000.0
2008-10-14 13:25:00,24.07,24.16,24.05,24.08,74000.0,19.0108,19.0819,18.995,19.0187,74000.0
2008-10-14 13:30:00,24.09,24.19,24.06,24.13,82500.0,19.0266,19.1056,19.0029,19.0582,82500.0
2008-10-14 13:35:00,24.13,24.15,23.98,24.01,64200.0,19.0582,19.074,18.9398,18.9635,64200.0
2008-10-14 13:40:00,24.01,24.01,23.88,23.91,92700.0,18.9635,18.9635,18.8608,18.8845,92700.0
2008-10-14 13:45:00,23.91,23.95,23.85,23.87,119300.0,18.8845,18.9161,18.8371,18.8529,119300.0
2008-10-14 13:50:00,23.88,23.92,23.72,23.73,89500.0,18.8608,18.8924,18.7344,18.7423,89500.0
2008-10-14 13:55:00,23.73,23.83,23.61,23.78,104600.0,18.7423,18.8213,18.6475,18.7818,104600.0
2008-10-14 14:00:00,23.78,23.86,23.75,23.77,111400.0,18.7818,18.845,18.7581,18.7739,111400.0
2008-10-14 14:05:00,23.77,23.84,23.68,23.76,164300.0,18.7739,18.8292,18.7028,18.766,164300.0
2008-10-14 14:10:00,23.78,23.81,23.6,23.6,124600.0,18.7818,18.8055,18.6396,18.6396,124600.0
2008-10-14 14:15:00,23.61,23.75,23.27,23.49,270100.0,18.6475,18.7581,18.379,18.5527,270100.0
2008-10-14 14:20:00,23.49,23.52,23.28,23.31,145600.0,18.5527,18.5764,18.3869,18.4106,145600.0
2008-10-14 14:25:00,23.32,23.66,23.25,23.66,166100.0,18.4185,18.687,18.3632,18.687,166100.0
2008-10-14 14:30:00,23.66,23.75,23.6,23.63,213000.0,18.687,18.7581,18.6396,18.6633,213000.0
2008-10-14 14:35:00,23.63,23.68,23.5,23.53,125600.0,18.6633,18.7028,18.5606,18.5843,125600.0
2008-10-14 14:40:00,23.53,23.55,23.25,23.26,107900.0,18.5843,18.6001,18.3632,18.3711,107900.0
2008-10-14 14:45:00,23.25,23.32,23.07,23.15,140700.0,18.3632,18.4185,18.221,18.2842,140700.0
2008-10-14 14:50:00,23.14,23.15,22.88,22.91,276800.0,18.2763,18.2842,18.071,18.0947,276800.0
2008-10-14 14:55:00,22.91,22.97,22.66,22.74,322600.0,18.0947,18.142,17.8972,17.9604,322600.0
2008-10-14 15:00:00,22.74,23.09,22.7,22.87,168400.0,17.9604,18.2368,17.9288,18.0631,168400.0
2008-10-14 15:05:00,22.87,23.02,22.84,23.01,188700.0,18.0631,18.1815,18.0394,18.1736,188700.0
2008-10-14 15:10:00,23.01,23.26,22.95,23.17,187500.0,18.1736,18.3711,18.1262,18.3,187500.0
2008-10-14 15:15:00,23.17,23.24,22.96,23.16,133600.0,18.3,18.3553,18.1341,18.2921,133600.0
2008-10-14 15:20:00,23.16,23.39,23.16,23.33,209600.0,18.2921,18.4738,18.2921,18.4264,209600.0
2008-10-14 15:25:00,23.33,23.63,23.27,23.57,226800.0,18.4264,18.6633,18.379,18.6159,226800.0
2008-10-14 15:30:00,23.58,23.8,23.3,23.52,281500.0,18.6238,18.7976,18.4027,18.5764,281500.0
2008-10-14 15:35:00,23.52,23.52,23.28,23.3,261200.0,18.5764,18.5764,18.3869,18.4027,261200.0
2008-10-14 15:40:00,23.3,23.3,23.03,23.07,283400.0,18.4027,18.4027,18.1894,18.221,283400.0
2008-10-14 15:45:00,23.07,23.15,22.92,22.99,351900.0,18.221,18.2842,18.1026,18.1578,351900.0
2008-10-14 15:50:00,23.0,23.12,22.9,23.01,363000.0,18.1657,18.2605,18.0868,18.1736,363000.0
2008-10-14 15:55:00,23.02,23.12,22.97,23.02,367300.0,18.1815,18.2605,18.142,18.1815,367300.0
2008-10-15 09:30:00,22.58,23.04,22.51,22.81,126400.0,17.834,18.1973,17.7787,18.0157,126400.0
2008-10-15 09:35:00,22.84,22.86,22.5,22.51,105700.0,18.0394,18.0552,17.7708,17.7787,105700.0
2008-10-15 09:40:00,22.5,22.75,22.22,22.55,125700.0,17.7708,17.9683,17.5497,17.8103,125700.0
2008-10-15 09:45:00,22.58,22.61,22.29,22.36,111700.0,17.834,17.8577,17.605,17.6603,111700.0
2008-10-15 09:50:00,22.37,22.51,22.2,22.2,139000.0,17.6682,17.7787,17.5339,17.5339,139000.0
2008-10-15 09:55:00,22.21,22.34,22.06,22.2,171700.0,17.5418,17.6445,17.4233,17.5339,171700.0
2008-10-15 10:00:00,22.22,22.31,22.03,22.31,135600.0,17.5497,17.6208,17.3996,17.6208,135600.0
2008-10-15 10:05:00,22.31,22.31,21.87,22.08,197200.0,17.6208,17.6208,17.2732,17.4391,197200.0
2008-10-15 10:10:00,22.07,22.21,21.96,22.15,107300.0,17.4312,17.5418,17.3443,17.4944,107300.0
2008-10-15 10:15:00,22.15,22.15,21.97,21.97,146300.0,17.4944,17.4944,17.3522,17.3522,146300.0
2008-10-15 10:20:00,21.97,22.16,21.94,22.12,92900.0,17.3522,17.5023,17.3285,17.4707,92900.0
2008-10-15 10:25:00,22.1,22.18,21.99,22.02,103200.0,17.4549,17.5181,17.368,17.3917,103200.0
2008-10-15 10:30:00,22.01,22.14,21.98,22.11,84200.0,17.3838,17.4865,17.3601,17.4628,84200.0
2008-10-15 10:35:00,22.11,22.15,21.98,22.06,79000.0,17.4628,17.4944,17.3601,17.4233,79000.0
2008-10-15 10:40:00,22.06,22.07,21.79,21.8,112000.0,17.4233,17.4312,17.2101,17.218,112000.0
2008-10-15 10:45:00,21.81,21.83,21.68,21.75,130700.0,17.2259,17.2417,17.1232,17.1785,130700.0
2008-10-15 10:50:00,21.75,21.88,21.69,21.86,422000.0,17.1785,17.2811,17.1311,17.2654,422000.0
2008-10-15 10:55:00,21.86,21.87,21.74,21.79,87400.0,17.2654,17.2732,17.1706,17.2101,87400.0
2008-10-15 11:00:00,21.78,21.86,21.77,21.86,93200.0,17.2022,17.2654,17.1943,17.2654,93200.0
2008-10-15 11:05:00,21.86,22.05,21.85,22.04,116800.0,17.2654,17.4154,17.2575,17.4075,116800.0
2008-10-15 11:10:00,22.02,22.07,21.99,22.03,70300.0,17.3917,17.4312,17.368,17.3996,70300.0
2008-10-15 11:15:00,22.03,22.12,22.0,22.03,79900.0,17.3996,17.4707,17.3759,17.3996,79900.0
2008-10-15 11:20:00,22.03,22.06,21.93,22.0,120900.0,17.3996,17.4233,17.3206,17.3759,120900.0
2008-10-15 11:25:00,22.01,22.06,21.97,22.02,85800.0,17.3838,17.4233,17.3522,17.3917,85800.0
2008-10-15 11:30:00,22.03,22.16,21.95,22.04,90200.0,17.3996,17.5023,17.3364,17.4075,90200.0
2008-10-15 11:35:00,22.04,22.09,21.99,22.08,67600.0,17.4075,17.447,17.368,17.4391,67600.0
2008-10-15 11:40:00,22.08,22.1,22.0,22.05,107200.0,17.4391,17.4549,17.3759,17.4154,107200.0
2008-10-15 11:45:00,22.05,22.1,22.01,22.07,91400.0,17.4154,17.4549,17.3838,17.4312,91400.0
2008-10-15 11:50:00,22.08,22.1,21.96,22.09,75800.0,17.4391,17.4549,17.3443,17.447,75800.0
2008-10-15 11:55:00,22.1,22.13,22.0,22.0,61800.0,17.4549,17.4786,17.3759,17.3759,61800.0
2008-10-15 12:00:00,22.0,22.07,21.93,21.95,85600.0,17.3759,17.4312,17.3206,17.3364,85600.0
2008-10-15 12:05:00,21.96,22.04,21.92,22.03,99300.0,17.3443,17.4075,17.3127,17.3996,99300.0
2008-10-15 12:10:00,22.02,22.14,22.0,22.08,83200.0,17.3917,17.4865,17.3759,17.4391,83200.0
2008-10-15 12:15:00,22.08,22.1,21.94,22.01,81500.0,17.4391,17.4549,17.3285,17.3838,81500.0
2008-10-15 12:20:00,22.0,22.04,21.9,22.01,83800.0,17.3759,17.4075,17.2969,17.3838,83800.0
2008-10-15 12:25:00,22.02,22.08,21.99,22.01,71100.0,17.3917,17.4391,17.368,17.3838,71100.0
2008-10-15 12:30:00,22.02,22.04,21.98,22.03,71000.0,17.3917,17.4075,17.3601,17.3996,71000.0
2008-10-15 12:35:00,22.03,22.08,21.98,22.08,103400.0,17.3996,17.4391,17.3601,17.4391,103400.0
2008-10-15 12:40:00,22.08,22.21,22.07,22.1,91900.0,17.4391,17.5418,17.4312,17.4549,91900.0
2008-10-15 12:45:00,22.1,22.12,22.05,22.08,59600.0,17.4549,17.4707,17.4154,17.4391,59600.0
2008-10-15 12:50:00,22.08,22.17,22.01,22.06,70100.0,17.4391,17.5102,17.3838,17.4233,70100.0
2008-10-15 12:55:00,22.08,22.14,22.02,22.03,50100.0,17.4391,17.4865,17.3917,17.3996,50100.0
2008-10-15 13:00:00,22.02,22.03,21.88,22.01,92500.0,17.3917,17.3996,17.2811,17.3838,92500.0
2008-10-15 13:05:00,21.99,22.0,21.93,21.96,104300.0,17.368,17.3759,17.3206,17.3443,104300.0
2008-10-15 13:10:00,21.96,21.98,21.92,21.93,59500.0,17.3443,17.3601,17.3127,17.3206,59500.0
2008-10-15 13:15:00,21.93,21.99,21.92,21.96,135900.0,17.3206,17.368,17.3127,17.3443,135900.0
2008-10-15 13:20:00,21.95,22.0,21.91,21.95,130200.0,17.3364,17.3759,17.3048,17.3364,130200.0
2008-10-15 13:25:00,21.94,22.0,21.9,21.96,98100.0,17.3285,17.3759,17.2969,17.3443,98100.0
2008-10-15 13:30:00,21.97,21.97,21.87,21.93,201100.0,17.3522,17.3522,17.2732,17.3206,201100.0
2008-10-15 13:35:00,21.92,21.97,21.77,21.86,122400.0,17.3127,17.3522,17.1943,17.2654,122400.0
2008-10-15 13:40:00,21.86,21.87,21.79,21.86,60200.0,17.2654,17.2732,17.2101,17.2654,60200.0
2008-10-15 13:45:00,21.85,21.92,21.85,21.89,85300.0,17.2575,17.3127,17.2575,17.289,85300.0
2008-10-15 13:50:00,21.9,21.92,21.82,21.9,103200.0,17.2969,17.3127,17.2338,17.2969,103200.0
2008-10-15 13:55:00,21.9,22.02,21.84,21.96,152100.0,17.2969,17.3917,17.2496,17.3443,152100.0
2008-10-15 14:00:00,21.96,22.11,21.85,21.85,144100.0,17.3443,17.4628,17.2575,17.2575,144100.0
2008-10-15 14:05:00,21.86,21.96,21.83,21.88,82300.0,17.2654,17.3443,17.2417,17.2811,82300.0
2008-10-15 14:10:00,21.88,21.92,21.83,21.88,92500.0,17.2811,17.3127,17.2417,17.2811,92500.0
2008-10-15 14:15:00,21.89,22.03,21.87,21.99,204900.0,17.289,17.3996,17.2732,17.368,204900.0
2008-10-15 14:20:00,21.99,22.04,21.95,21.95,165300.0,17.368,17.4075,17.3364,17.3364,165300.0
2008-10-15 14:25:00,21.97,22.03,21.94,22.0,151600.0,17.3522,17.3996,17.3285,17.3759,151600.0
2008-10-15 14:30:00,22.01,22.08,21.94,21.94,191600.0,17.3838,17.4391,17.3285,17.3285,191600.0
2008-10-15 14:35:00,21.94,21.97,21.92,21.92,105100.0,17.3285,17.3522,17.3127,17.3127,105100.0
2008-10-15 14:40:00,21.93,22.04,21.93,21.96,92600.0,17.3206,17.4075,17.3206,17.3443,92600.0
2008-10-15 14:45:00,21.97,22.03,21.95,21.99,86700.0,17.3522,17.3996,17.3364,17.368,86700.0
2008-10-15 14:50:00,22.0,22.04,21.99,22.0,117100.0,17.3759,17.4075,17.368,17.3759,117100.0
2008-10-15 14:55:00,22.0,22.12,21.98,22.01,173400.0,17.3759,17.4707,17.3601,17.3838,173400.0
2008-10-15 15:00:00,22.01,22.04,21.94,22.0,157600.0,17.3838,17.4075,17.3285,17.3759,157600.0
2008-10-15 15:05:00,22.0,22.23,21.99,22.17,125300.0,17.3759,17.5576,17.368,17.5102,125300.0
2008-10-15 15:10:00,22.15,22.25,22.06,22.12,144500.0,17.4944,17.5734,17.4233,17.4707,144500.0
2008-10-15 15:15:00,22.13,22.23,22.06,22.16,189900.0,17.4786,17.5576,17.4233,17.5023,189900.0
2008-10-15 15:20:00,22.16,22.19,22.06,22.14,148800.0,17.5023,17.526,17.4233,17.4865,148800.0
2008-10-15 15:25:00,22.15,22.15,21.85,21.95,118500.0,17.4944,17.4944,17.2575,17.3364,118500.0
2008-10-15 15:30:00,21.96,22.03,21.9,21.99,171000.0,17.3443,17.3996,17.2969,17.368,171000.0
2008-10-15 15:35:00,21.99,22.03,21.9,21.99,212400.0,17.368,17.3996,17.2969,17.368,212400.0
2008-10-15 15:40:00,21.99,22.06,21.93,22.01,275200.0,17.368,17.4233,17.3206,17.3838,275200.0
2008-10-15 15:45:00,22.01,22.01,21.88,21.89,284000.0,17.3838,17.3838,17.2811,17.289,284000.0
2008-10-15 15:50:00,21.88,21.93,21.74,21.86,253900.0,17.2811,17.3206,17.1706,17.2654,253900.0
2008-10-15 15:55:00,21.86,21.91,21.57,21.7,585100.0,17.2654,17.3048,17.0363,17.139,585100.0
2008-10-16 09:30:00,23.62,24.0,23.02,23.15,798300.0,18.6554,18.9556,18.1815,18.2842,798300.0
2008-10-16 09:35:00,23.14,23.48,22.22,22.56,735300.0,18.2763,18.5449,17.5497,17.8182,735300.0
2008-10-16 09:40:00,22.56,22.86,22.02,22.25,642200.0,17.8182,18.0552,17.3917,17.5734,642200.0
2008-10-16 09:45:00,22.27,22.55,22.16,22.37,456000.0,17.5892,17.8103,17.5023,17.6682,456000.0
2008-10-16 09:50:00,22.38,22.42,22.11,22.35,320400.0,17.6761,17.7076,17.4628,17.6524,320400.0
2008-10-16 09:55:00,22.35,22.36,21.64,21.82,512500.0,17.6524,17.6603,17.0916,17.2338,512500.0
2008-10-16 10:00:00,21.81,22.1,21.59,21.84,468500.0,17.2259,17.4549,17.0521,17.2496,468500.0
2008-10-16 10:05:00,21.89,22.03,21.46,21.7,277600.0,17.289,17.3996,16.9494,17.139,277600.0
2008-10-16 10:10:00,21.69,21.73,21.02,21.06,389000.0,17.1311,17.1627,16.6019,16.6335,389000.0
2008-10-16 10:15:00,21.06,21.48,21.02,21.4,233500.0,16.6335,16.9652,16.6019,16.902,233500.0
2008-10-16 10:20:00,21.4,21.5,21.15,21.35,215000.0,16.902,16.981,16.7046,16.8625,215000.0
2008-10-16 10:25:00,21.35,21.47,21.13,21.23,238700.0,16.8625,16.9573,16.6888,16.7678,238700.0
2008-10-16 10:30:00,21.23,21.23,20.99,21.0,253800.0,16.7678,16.7678,16.5782,16.5861,253800.0
2008-10-16 10:35:00,21.0,21.05,20.7,20.9,369700.0,16.5861,16.6256,16.3492,16.5071,369700.0
2008-10-16 10:40:00,20.9,21.14,20.8,21.13,227600.0,16.5071,16.6967,16.4281,16.6888,227600.0
2008-10-16 10:45:00,21.15,21.34,20.95,21.3,291800.0,16.7046,16.8546,16.5466,16.8231,291800.0
2008-10-16 10:50:00,21.3,21.49,21.29,21.4,649600.0,16.8231,16.9731,16.8152,16.902,649600.0
2008-10-16 10:55:00,21.39,21.41,21.25,21.3,374400.0,16.8941,16.9099,16.7836,16.8231,374400.0
2008-10-16 11:00:00,21.3,21.35,21.0,21.17,394500.0,16.8231,16.8625,16.5861,16.7204,394500.0
2008-10-16 11:05:00,21.14,21.2,21.05,21.12,158800.0,16.6967,16.7441,16.6256,16.6809,158800.0
2008-10-16 11:10:00,21.12,21.21,20.96,21.04,219300.0,16.6809,16.752,16.5545,16.6177,219300.0
2008-10-16 11:15:00,21.06,21.13,20.93,21.01,88400.0,16.6335,16.6888,16.5308,16.594,88400.0
2008-10-16 11:20:00,21.03,21.26,20.9,21.24,146000.0,16.6098,16.7915,16.5071,16.7757,146000.0
2008-10-16 11:25:00,21.25,21.39,21.22,21.32,160800.0,16.7836,16.8941,16.7599,16.8389,160800.0
2008-10-16 11:30:00,21.32,21.53,21.27,21.43,126900.0,16.8389,17.0047,16.7994,16.9257,126900.0
2008-10-16 11:35:00,21.43,21.61,21.37,21.46,101000.0,16.9257,17.0679,16.8783,16.9494,101000.0
2008-10-16 11:40:00,21.47,21.5,21.38,21.49,86100.0,16.9573,16.981,16.8862,16.9731,86100.0
2008-10-16 11:45:00,21.5,21.54,21.39,21.5,112200.0,16.981,17.0126,16.8941,16.981,112200.0
2008-10-16 11:50:00,21.5,21.72,21.39,21.66,178300.0,16.981,17.1548,16.8941,17.1074,178300.0
2008-10-16 11:55:00,21.64,21.72,21.56,21.6,121700.0,17.0916,17.1548,17.0284,17.06,121700.0
2008-10-16 12:00:00,21.6,21.6,21.28,21.34,105200.0,17.06,17.06,16.8073,16.8546,105200.0
2008-10-16 12:05:00,21.36,21.43,21.3,21.43,71800.0,16.8704,16.9257,16.8231,16.9257,71800.0
2008-10-16 12:10:00,21.4,21.92,21.33,21.9,137300.0,16.902,17.3127,16.8467,17.2969,137300.0
2008-10-16 12:15:00,21.92,22.32,21.9,22.06,240500.0,17.3127,17.6287,17.2969,17.4233,240500.0
2008-10-16 12:20:00,22.06,22.55,22.0,22.43,256700.0,17.4233,17.8103,17.3759,17.7155,256700.0
2008-10-16 12:25:00,22.42,22.49,22.04,22.04,483500.0,17.7076,17.7629,17.4075,17.4075,483500.0
2008-10-16 12:30:00,22.04,22.26,21.91,21.96,167300.0,17.4075,17.5813,17.3048,17.3443,167300.0
2008-10-16 12:35:00,21.96,22.13,21.77,21.77,222900.0,17.3443,17.4786,17.1943,17.1943,222900.0
2008-10-16 12:40:00,21.78,21.97,21.72,21.76,125100.0,17.2022,17.3522,17.1548,17.1864,125100.0
2008-10-16 12:45:00,21.76,22.06,21.71,21.93,123000.0,17.1864,17.4233,17.1469,17.3206,123000.0
2008-10-16 12:50:00,21.93,22.01,21.71,22.0,113300.0,17.3206,17.3838,17.1469,17.3759,113300.0
2008-10-16 12:55:00,22.02,22.06,21.68,21.68,124500.0,17.3917,17.4233,17.1232,17.1232,124500.0
2008-10-16 13:00:00,21.68,21.84,21.65,21.8,140100.0,17.1232,17.2496,17.0995,17.218,140100.0
2008-10-16 13:05:00,21.81,21.91,21.65,21.66,92900.0,17.2259,17.3048,17.0995,17.1074,92900.0
2008-10-16 13:10:00,21.66,21.84,21.59,21.77,180400.0,17.1074,17.2496,17.0521,17.1943,180400.0
2008-10-16 13:15:00,21.76,21.83,21.7,21.7,85000.0,17.1864,17.2417,17.139,17.139,85000.0
2008-10-16 13:20:00,21.7,21.94,21.7,21.72,184300.0,17.139,17.3285,17.139,17.1548,184300.0
2008-10-16 13:25:00,21.71,21.74,21.5,21.5,172700.0,17.1469,17.1706,16.981,16.981,172700.0
2008-10-16 13:30:00,21.5,21.64,21.44,21.49,256300.0,16.981,17.0916,16.9336,16.9731,256300.0
2008-10-16 13:35:00,21.48,21.53,21.19,21.23,112500.0,16.9652,17.0047,16.7362,16.7678,112500.0
2008-10-16 13:40:00,21.24,21.32,21.2,21.22,99000.0,16.7757,16.8389,16.7441,16.7599,99000.0
2008-10-16 13:45:00,21.22,21.27,21.04,21.11,206100.0,16.7599,16.7994,16.6177,16.673,206100.0
2008-10-16 13:50:00,21.12,21.32,21.05,21.27,129700.0,16.6809,16.8389,16.6256,16.7994,129700.0
2008-10-16 13:55:00,21.27,21.42,21.23,21.36,214900.0,16.7994,16.9178,16.7678,16.8704,214900.0
2008-10-16 14:00:00,21.36,21.38,21.24,21.24,101600.0,16.8704,16.8862,16.7757,16.7757,101600.0
2008-10-16 14:05:00,21.25,21.27,21.09,21.24,166900.0,16.7836,16.7994,16.6572,16.7757,166900.0
2008-10-16 14:10:00,21.25,21.35,21.24,21.32,152500.0,16.7836,16.8625,16.7757,16.8389,152500.0
2008-10-16 14:15:00,21.32,21.55,21.32,21.47,209000.0,16.8389,17.0205,16.8389,16.9573,209000.0
2008-10-16 14:20:00,21.45,21.66,21.41,21.45,162200.0,16.9415,17.1074,16.9099,16.9415,162200.0
2008-10-16 14:25:00,21.46,21.5,21.28,21.49,137400.0,16.9494,16.981,16.8073,16.9731,137400.0
2008-10-16 14:30:00,21.5,21.53,21.44,21.51,150900.0,16.981,17.0047,16.9336,16.9889,150900.0
2008-10-16 14:35:00,21.51,21.66,21.44,21.66,179300.0,16.9889,17.1074,16.9336,17.1074,179300.0
2008-10-16 14:40:00,21.66,21.77,21.62,21.73,155600.0,17.1074,17.1943,17.0758,17.1627,155600.0
2008-10-16 14:45:00,21.72,22.04,21.69,22.0,148300.0,17.1548,17.4075,17.1311,17.3759,148300.0
2008-10-16 14:50:00,22.02,22.14,21.77,22.11,141500.0,17.3917,17.4865,17.1943,17.4628,141500.0
2008-10-16 14:55:00,22.12,22.12,21.91,21.95,215900.0,17.4707,17.4707,17.3048,17.3364,215900.0
2008-10-16 15:00:00,21.95,22.18,21.88,22.15,204200.0,17.3364,17.5181,17.2811,17.4944,204200.0
2008-10-16 15:05:00,22.15,22.41,22.14,22.4,116700.0,17.4944,17.6997,17.4865,17.6919,116700.0
2008-10-16 15:10:00,22.41,22.61,22.31,22.5,263300.0,17.6997,17.8577,17.6208,17.7708,263300.0
2008-10-16 15:15:00,22.5,22.65,22.36,22.64,218700.0,17.7708,17.8893,17.6603,17.8814,218700.0
2008-10-16 15:20:00,22.63,22.67,22.39,22.54,140600.0,17.8735,17.9051,17.684,17.8024,140600.0
2008-10-16 15:25:00,22.54,22.59,22.42,22.53,205700.0,17.8024,17.8419,17.7076,17.7945,205700.0
2008-10-16 15:30:00,22.52,22.59,22.22,22.24,177200.0,17.7866,17.8419,17.5497,17.5655,177200.0
2008-10-16 15:35:00,22.24,22.68,22.07,22.64,310900.0,17.5655,17.913,17.4312,17.8814,310900.0
2008-10-16 15:40:00,22.64,22.75,22.62,22.73,237400.0,17.8814,17.9683,17.8656,17.9525,237400.0
2008-10-16 15:45:00,22.74,22.79,22.69,22.79,249900.0,17.9604,17.9999,17.9209,17.9999,249900.0
2008-10-16 15:50:00,22.79,22.8,22.48,22.68,373000.0,17.9999,18.0078,17.755,17.913,373000.0
2008-10-16 15:55:00,22.7,22.74,22.46,22.55,297700.0,17.9288,17.9604,17.7392,17.8103,297700.0
2008-10-17 09:30:00,22.99,23.2,22.56,22.85,1222700.0,18.1578,18.3237,17.8182,18.0473,1222700.0
2008-10-17 09:35:00,22.85,22.93,22.66,22.8,269400.0,18.0473,18.1105,17.8972,18.0078,269400.0
2008-10-17 09:40:00,22.8,23.14,22.73,22.88,303400.0,18.0078,18.2763,17.9525,18.071,303400.0
2008-10-17 09:45:00,22.91,23.14,22.68,22.7,134300.0,18.0947,18.2763,17.913,17.9288,134300.0
2008-10-17 09:50:00,22.73,23.05,22.68,22.86,505800.0,17.9525,18.2052,17.913,18.0552,505800.0
2008-10-17 09:55:00,22.87,23.19,22.75,23.18,253500.0,18.0631,18.3158,17.9683,18.3079,253500.0
2008-10-17 10:00:00,23.18,23.5,23.17,23.49,279700.0,18.3079,18.5606,18.3,18.5527,279700.0
2008-10-17 10:05:00,23.49,23.6,23.32,23.42,340800.0,18.5527,18.6396,18.4185,18.4975,340800.0
2008-10-17 10:10:00,23.41,23.53,23.3,23.49,138800.0,18.4896,18.5843,18.4027,18.5527,138800.0
2008-10-17 10:15:00,23.49,23.85,23.46,23.85,365400.0,18.5527,18.8371,18.5291,18.8371,365400.0
2008-10-17 10:20:00,23.84,23.89,23.46,23.47,354900.0,18.8292,18.8687,18.5291,18.537,354900.0
2008-10-17 10:25:00,23.46,23.59,23.35,23.55,292600.0,18.5291,18.6317,18.4422,18.6001,292600.0
2008-10-17 10:30:00,23.54,23.59,23.43,23.51,281200.0,18.5922,18.6317,18.5054,18.5685,281200.0
2008-10-17 10:35:00,23.51,23.58,23.44,23.53,209800.0,18.5685,18.6238,18.5133,18.5843,209800.0
2008-10-17 10:40:00,23.53,23.78,23.53,23.69,168500.0,18.5843,18.7818,18.5843,18.7107,168500.0
2008-10-17 10:45:00,23.68,23.86,23.62,23.76,136000.0,18.7028,18.845,18.6554,18.766,136000.0
2008-10-17 10:50:00,23.76,23.85,23.61,23.79,140000.0,18.766,18.8371,18.6475,18.7897,140000.0
2008-10-17 10:55:00,23.77,23.89,23.73,23.86,102100.0,18.7739,18.8687,18.7423,18.845,102100.0
2008-10-17 11:00:00,23.87,23.95,23.84,23.95,127700.0,18.8529,18.9161,18.8292,18.9161,127700.0
2008-10-17 11:05:00,23.95,24.02,23.76,23.94,192700.0,18.9161,18.9714,18.766,18.9082,192700.0
2008-10-17 11:10:00,23.92,23.95,23.75,23.84,90900.0,18.8924,18.9161,18.7581,18.8292,90900.0
2008-10-17 11:15:00,23.84,23.86,23.71,23.72,79200.0,18.8292,18.845,18.7265,18.7344,79200.0
2008-10-17 11:20:00,23.72,23.77,23.68,23.73,70700.0,18.7344,18.7739,18.7028,18.7423,70700.0
2008-10-17 11:25:00,23.72,23.74,23.59,23.62,132000.0,18.7344,18.7502,18.6317,18.6554,132000.0
2008-10-17 11:30:00,23.62,23.72,23.59,23.68,84000.0,18.6554,18.7344,18.6317,18.7028,84000.0
2008-10-17 11:35:00,23.7,23.7,23.32,23.44,184100.0,18.7186,18.7186,18.4185,18.5133,184100.0
2008-10-17 11:40:00,23.4,23.62,23.4,23.51,91500.0,18.4817,18.6554,18.4817,18.5685,91500.0
2008-10-17 11:45:00,23.53,23.57,23.49,23.53,46500.0,18.5843,18.6159,18.5527,18.5843,46500.0
2008-10-17 11:50:00,23.53,23.57,23.5,23.55,59200.0,18.5843,18.6159,18.5606,18.6001,59200.0
2008-10-17 11:55:00,23.55,23.59,23.52,23.54,49500.0,18.6001,18.6317,18.5764,18.5922,49500.0
2008-10-17 12:00:00,23.55,23.63,23.53,23.59,58500.0,18.6001,18.6633,18.5843,18.6317,58500.0
2008-10-17 12:05:00,23.59,23.72,23.57,23.72,70700.0,18.6317,18.7344,18.6159,18.7344,70700.0
2008-10-17 12:10:00,23.73,23.88,23.72,23.87,136600.0,18.7423,18.8608,18.7344,18.8529,136600.0
2008-10-17 12:15:00,23.87,23.92,23.86,23.89,81100.0,18.8529,18.8924,18.845,18.8687,81100.0
2008-10-17 12:20:00,23.88,24.0,23.85,23.85,76200.0,18.8608,18.9556,18.8371,18.8371,76200.0
2008-10-17 12:25:00,23.86,23.93,23.79,23.9,74400.0,18.845,18.9003,18.7897,18.8766,74400.0
2008-10-17 12:30:00,23.89,23.92,23.68,23.68,73200.0,18.8687,18.8924,18.7028,18.7028,73200.0
2008-10-17 12:35:00,23.7,23.86,23.67,23.86,49000.0,18.7186,18.845,18.6949,18.845,49000.0
2008-10-17 12:40:00,23.86,23.97,23.83,23.86,102700.0,18.845,18.9319,18.8213,18.845,102700.0
2008-10-17 12:45:00,23.86,23.96,23.82,23.9,95600.0,18.845,18.924,18.8134,18.8766,95600.0
2008-10-17 12:50:00,23.9,23.99,23.85,23.99,148200.0,18.8766,18.9477,18.8371,18.9477,148200.0
2008-10-17 12:55:00,23.99,24.08,23.97,24.08,155800.0,18.9477,19.0187,18.9319,19.0187,155800.0
2008-10-17 13:00:00,24.08,24.24,24.05,24.2,154300.0,19.0187,19.1451,18.995,19.1135,154300.0
2008-10-17 13:05:00,24.18,24.22,24.01,24.04,122200.0,19.0977,19.1293,18.9635,18.9871,122200.0
2008-10-17 13:10:00,24.05,24.13,23.99,24.12,92300.0,18.995,19.0582,18.9477,19.0503,92300.0
2008-10-17 13:15:00,24.12,24.13,23.94,24.05,152300.0,19.0503,19.0582,18.9082,18.995,152300.0
2008-10-17 13:20:00,24.05,24.26,24.0,24.2,266500.0,18.995,19.1609,18.9556,19.1135,266500.0
2008-10-17 13:25:00,24.21,24.21,24.08,24.15,74100.0,19.1214,19.1214,19.0187,19.074,74100.0
2008-10-17 13:30:00,24.14,24.35,24.09,24.34,105300.0,19.0661,19.232,19.0266,19.2241,105300.0
2008-10-17 13:35:00,24.33,24.4,24.23,24.36,168500.0,19.2162,19.2715,19.1372,19.2399,168500.0
2008-10-17 13:40:00,24.37,24.43,24.3,24.33,133500.0,19.2478,19.2952,19.1925,19.2162,133500.0
2008-10-17 13:45:00,24.32,24.34,24.2,24.22,108300.0,19.2083,19.2241,19.1135,19.1293,108300.0
2008-10-17 13:50:00,24.22,24.31,24.19,24.24,89700.0,19.1293,19.2004,19.1056,19.1451,89700.0
2008-10-17 13:55:00,24.23,24.32,24.21,24.32,200800.0,19.1372,19.2083,19.1214,19.2083,200800.0
2008-10-17 14:00:00,24.31,24.39,24.25,24.31,97900.0,19.2004,19.2636,19.153,19.2004,97900.0
2008-10-17 14:05:00,24.36,24.46,24.27,24.43,143800.0,19.2399,19.3189,19.1688,19.2952,143800.0
2008-10-17 14:10:00,24.43,24.51,24.4,24.49,383400.0,19.2952,19.3584,19.2715,19.3426,383400.0
2008-10-17 14:15:00,24.48,24.5,24.44,24.47,203700.0,19.3347,19.3505,19.3031,19.3268,203700.0
2008-10-17 14:20:00,24.47,24.48,24.4,24.43,290000.0,19.3268,19.3347,19.2715,19.2952,290000.0
2008-10-17 14:25:00,24.43,24.45,24.38,24.41,200000.0,19.2952,19.311,19.2557,19.2794,200000.0
2008-10-17 14:30:00,24.4,24.47,24.37,24.4,259500.0,19.2715,19.3268,19.2478,19.2715,259500.0
2008-10-17 14:35:00,24.4,24.47,24.37,24.39,256000.0,19.2715,19.3268,19.2478,19.2636,256000.0
2008-10-17 14:40:00,24.39,24.52,24.29,24.48,491200.0,19.2636,19.3663,19.1846,19.3347,491200.0
2008-10-17 14:45:00,24.48,24.55,24.48,24.5,346600.0,19.3347,19.39,19.3347,19.3505,346600.0
2008-10-17 14:50:00,24.5,24.59,24.5,24.58,205000.0,19.3505,19.4215,19.3505,19.4136,205000.0
2008-10-17 14:55:00,24.58,24.66,24.5,24.58,245000.0,19.4136,19.4768,19.3505,19.4136,245000.0
2008-10-17 15:00:00,24.58,24.7,24.56,24.63,123200.0,19.4136,19.5084,19.3979,19.4531,123200.0
2008-10-17 15:05:00,24.63,24.71,24.55,24.6,144200.0,19.4531,19.5163,19.39,19.4294,144200.0
2008-10-17 15:10:00,24.6,24.61,24.5,24.59,303400.0,19.4294,19.4373,19.3505,19.4215,303400.0
2008-10-17 15:15:00,24.59,24.68,24.51,24.55,206300.0,19.4215,19.4926,19.3584,19.39,206300.0
2008-10-17 15:20:00,24.55,24.6,24.34,24.57,460800.0,19.39,19.4294,19.2241,19.4057,460800.0
2008-10-17 15:25:00,24.58,24.66,24.52,24.61,273800.0,19.4136,19.4768,19.3663,19.4373,273800.0
2008-10-17 15:30:00,24.61,24.72,24.59,24.68,257200.0,19.4373,19.5242,19.4215,19.4926,257200.0
2008-10-17 15:35:00,24.69,24.7,24.48,24.61,408400.0,19.5005,19.5084,19.3347,19.4373,408400.0
2008-10-17 15:40:00,24.61,24.66,24.54,24.61,302200.0,19.4373,19.4768,19.3821,19.4373,302200.0
2008-10-17 15:45:00,24.63,24.63,24.56,24.59,515300.0,19.4531,19.4531,19.3979,19.4215,515300.0
2008-10-17 15:50:00,24.59,24.62,24.48,24.56,583900.0,19.4215,19.4452,19.3347,19.3979,583900.0
2008-10-17 15:55:00,24.56,24.59,24.22,24.38,605600.0,19.3979,19.4215,19.1293,19.2557,605600.0
2008-10-20 09:30:00,24.62,24.7,24.2,24.65,465800.0,19.4452,19.5084,19.1135,19.4689,465800.0
2008-10-20 09:35:00,24.61,24.87,24.5,24.65,187400.0,19.4373,19.6427,19.3505,19.4689,187400.0
2008-10-20 09:40:00,24.64,24.84,24.51,24.68,138600.0,19.461,19.619,19.3584,19.4926,138600.0
2008-10-20 09:45:00,24.67,24.86,24.59,24.8,101700.0,19.4847,19.6348,19.4215,19.5874,101700.0
2008-10-20 09:50:00,24.82,24.84,24.65,24.76,128100.0,19.6032,19.619,19.4689,19.5558,128100.0
2008-10-20 09:55:00,24.75,24.99,24.74,24.99,152300.0,19.5479,19.7375,19.54,19.7375,152300.0
2008-10-20 10:00:00,24.99,25.15,24.86,24.86,219400.0,19.7375,19.8638,19.6348,19.6348,219400.0
2008-10-20 10:05:00,24.86,24.95,24.75,24.79,112500.0,19.6348,19.7059,19.5479,19.5795,112500.0
2008-10-20 10:10:00,24.79,24.91,24.62,24.74,118500.0,19.5795,19.6743,19.4452,19.54,118500.0
2008-10-20 10:15:00,24.74,24.8,24.7,24.7,107000.0,19.54,19.5874,19.5084,19.5084,107000.0
2008-10-20 10:20:00,24.7,24.76,24.54,24.61,125900.0,19.5084,19.5558,19.3821,19.4373,125900.0
2008-10-20 10:25:00,24.6,24.73,24.53,24.67,115700.0,19.4294,19.5321,19.3742,19.4847,115700.0
2008-10-20 10:30:00,24.67,24.92,24.64,24.92,69500.0,19.4847,19.6822,19.461,19.6822,69500.0
2008-10-20 10:35:00,24.92,24.98,24.76,24.83,55400.0,19.6822,19.7296,19.5558,19.6111,55400.0
2008-10-20 10:40:00,24.83,25.0,24.83,25.0,59500.0,19.6111,19.7454,19.6111,19.7454,59500.0
2008-10-20 10:45:00,25.0,25.05,24.9,24.94,88400.0,19.7454,19.7849,19.6664,19.698,88400.0
2008-10-20 10:50:00,24.95,25.01,24.77,24.85,78000.0,19.7059,19.7533,19.5637,19.6269,78000.0
2008-10-20 10:55:00,24.85,25.04,24.84,24.95,113900.0,19.6269,19.777,19.619,19.7059,113900.0
2008-10-20 11:00:00,24.96,24.96,24.86,24.9,144300.0,19.7138,19.7138,19.6348,19.6664,144300.0
2008-10-20 11:05:00,24.9,24.99,24.87,24.9,130300.0,19.6664,19.7375,19.6427,19.6664,130300.0
2008-10-20 11:10:00,24.9,24.91,24.73,24.84,126500.0,19.6664,19.6743,19.5321,19.619,126500.0
2008-10-20 11:15:00,24.83,24.93,24.81,24.92,83000.0,19.6111,19.6901,19.5953,19.6822,83000.0
2008-10-20 11:20:00,24.93,24.94,24.89,24.91,72900.0,19.6901,19.698,19.6585,19.6743,72900.0
2008-10-20 11:25:00,24.91,25.05,24.89,25.05,75800.0,19.6743,19.7849,19.6585,19.7849,75800.0
2008-10-20 11:30:00,25.05,25.12,24.98,25.02,79700.0,19.7849,19.8401,19.7296,19.7612,79700.0
2008-10-20 11:35:00,25.02,25.03,24.9,25.02,99000.0,19.7612,19.7691,19.6664,19.7612,99000.0
2008-10-20 11:40:00,25.02,25.08,24.98,25.05,90500.0,19.7612,19.8086,19.7296,19.7849,90500.0
2008-10-20 11:45:00,25.06,25.13,25.01,25.02,105800.0,19.7928,19.848,19.7533,19.7612,105800.0
2008-10-20 11:50:00,25.02,25.11,25.0,25.08,95500.0,19.7612,19.8322,19.7454,19.8086,95500.0
2008-10-20 11:55:00,25.08,25.23,25.08,25.12,96700.0,19.8086,19.927,19.8086,19.8401,96700.0
2008-10-20 12:00:00,25.11,25.17,25.09,25.14,53400.0,19.8322,19.8796,19.8165,19.8559,53400.0
2008-10-20 12:05:00,25.12,25.18,25.11,25.18,36800.0,19.8401,19.8875,19.8322,19.8875,36800.0
2008-10-20 12:10:00,25.18,25.21,25.16,25.18,35100.0,19.8875,19.9112,19.8717,19.8875,35100.0
2008-10-20 12:15:00,25.19,25.29,25.17,25.25,136100.0,19.8954,19.9744,19.8796,19.9428,136100.0
2008-10-20 12:20:00,25.25,25.27,25.21,25.25,72000.0,19.9428,19.9586,19.9112,19.9428,72000.0
2008-10-20 12:25:00,25.25,25.28,25.17,25.2,102200.0,19.9428,19.9665,19.8796,19.9033,102200.0
2008-10-20 12:30:00,25.21,25.25,25.14,25.17,89700.0,19.9112,19.9428,19.8559,19.8796,89700.0
2008-10-20 12:35:00,25.17,25.24,25.16,25.21,75600.0,19.8796,19.9349,19.8717,19.9112,75600.0
2008-10-20 12:40:00,25.2,25.24,25.18,25.2,71000.0,19.9033,19.9349,19.8875,19.9033,71000.0
2008-10-20 12:45:00,25.2,25.24,25.16,25.2,84900.0,19.9033,19.9349,19.8717,19.9033,84900.0
2008-10-20 12:50:00,25.21,25.24,25.18,25.21,60100.0,19.9112,19.9349,19.8875,19.9112,60100.0
2008-10-20 12:55:00,25.2,25.27,25.19,25.25,76300.0,19.9033,19.9586,19.8954,19.9428,76300.0
2008-10-20 13:00:00,25.25,25.26,25.19,25.22,69500.0,19.9428,19.9507,19.8954,19.9191,69500.0
2008-10-20 13:05:00,25.22,25.27,25.21,25.24,81600.0,19.9191,19.9586,19.9112,19.9349,81600.0
2008-10-20 13:10:00,25.24,25.27,25.19,25.2,66500.0,19.9349,19.9586,19.8954,19.9033,66500.0
2008-10-20 13:15:00,25.2,25.26,25.16,25.23,77700.0,19.9033,19.9507,19.8717,19.927,77700.0
2008-10-20 13:20:00,25.24,25.25,25.19,25.21,61200.0,19.9349,19.9428,19.8954,19.9112,61200.0
2008-10-20 13:25:00,25.21,25.26,25.19,25.21,68500.0,19.9112,19.9507,19.8954,19.9112,68500.0
2008-10-20 13:30:00,25.21,25.28,25.2,25.25,95400.0,19.9112,19.9665,19.9033,19.9428,95400.0
2008-10-20 13:35:00,25.25,25.29,25.23,25.26,103900.0,19.9428,19.9744,19.927,19.9507,103900.0
2008-10-20 13:40:00,25.25,25.26,25.19,25.19,56000.0,19.9428,19.9507,19.8954,19.8954,56000.0
2008-10-20 13:45:00,25.19,25.2,25.15,25.19,49700.0,19.8954,19.9033,19.8638,19.8954,49700.0
2008-10-20 13:50:00,25.18,25.18,25.09,25.13,41200.0,19.8875,19.8875,19.8165,19.848,41200.0
2008-10-20 13:55:00,25.13,25.14,25.0,25.02,61100.0,19.848,19.8559,19.7454,19.7612,61100.0
2008-10-20 14:00:00,25.03,25.17,25.01,25.17,70400.0,19.7691,19.8796,19.7533,19.8796,70400.0
2008-10-20 14:05:00,25.17,25.29,25.13,25.22,127600.0,19.8796,19.9744,19.848,19.9191,127600.0
2008-10-20 14:10:00,25.21,25.26,25.14,25.17,74100.0,19.9112,19.9507,19.8559,19.8796,74100.0
2008-10-20 14:15:00,25.17,25.2,25.1,25.1,108100.0,19.8796,19.9033,19.8244,19.8244,108100.0
2008-10-20 14:20:00,25.11,25.13,25.06,25.09,112800.0,19.8322,19.848,19.7928,19.8165,112800.0
2008-10-20 14:25:00,25.1,25.27,25.09,25.26,250400.0,19.8244,19.9586,19.8165,19.9507,250400.0
2008-10-20 14:30:00,25.26,25.31,25.24,25.28,235900.0,19.9507,19.9902,19.9349,19.9665,235900.0
2008-10-20 14:35:00,25.27,25.4,25.26,25.38,75500.0,19.9586,20.0613,19.9507,20.0455,75500.0
2008-10-20 14:40:00,25.38,25.61,25.36,25.56,89600.0,20.0455,20.2272,20.0297,20.1877,89600.0
2008-10-20 14:45:00,25.56,25.58,25.48,25.52,56200.0,20.1877,20.2035,20.1245,20.1561,56200.0
2008-10-20 14:50:00,25.52,25.52,25.38,25.38,83300.0,20.1561,20.1561,20.0455,20.0455,83300.0
2008-10-20 14:55:00,25.38,25.51,25.35,25.5,107900.0,20.0455,20.1482,20.0218,20.1403,107900.0
2008-10-20 15:00:00,25.5,25.56,25.47,25.49,148100.0,20.1403,20.1877,20.1166,20.1324,148100.0
2008-10-20 15:05:00,25.5,25.52,25.28,25.4,298700.0,20.1403,20.1561,19.9665,20.0613,298700.0
2008-10-20 15:10:00,25.41,25.54,25.35,25.47,122100.0,20.0692,20.1719,20.0218,20.1166,122100.0
2008-10-20 15:15:00,25.45,25.61,25.41,25.53,197600.0,20.1008,20.2272,20.0692,20.164,197600.0
2008-10-20 15:20:00,25.54,25.56,25.48,25.51,95000.0,20.1719,20.1877,20.1245,20.1482,95000.0
2008-10-20 15:25:00,25.52,25.55,25.48,25.51,163600.0,20.1561,20.1798,20.1245,20.1482,163600.0
2008-10-20 15:30:00,25.5,25.6,25.42,25.44,224900.0,20.1403,20.2193,20.0771,20.0929,224900.0
2008-10-20 15:35:00,25.44,25.56,25.36,25.44,173500.0,20.0929,20.1877,20.0297,20.0929,173500.0
2008-10-20 15:40:00,25.43,25.53,25.38,25.5,224200.0,20.085,20.164,20.0455,20.1403,224200.0
2008-10-20 15:45:00,25.51,25.52,25.33,25.35,182200.0,20.1482,20.1561,20.006,20.0218,182200.0
2008-10-20 15:50:00,25.35,25.39,25.28,25.34,207400.0,20.0218,20.0534,19.9665,20.0139,207400.0
2008-10-20 15:55:00,25.34,25.59,25.34,25.51,362300.0,20.0139,20.2114,20.0139,20.1482,362300.0
2008-10-21 09:30:00,25.14,25.72,25.14,25.48,129200.0,19.8559,20.314,19.8559,20.1245,129200.0
2008-10-21 09:35:00,25.48,25.61,25.23,25.58,145500.0,20.1245,20.2272,19.927,20.2035,145500.0
2008-10-21 09:40:00,25.59,25.7,25.35,25.52,561900.0,20.2114,20.2982,20.0218,20.1561,561900.0
2008-10-21 09:45:00,25.53,25.57,25.3,25.38,370000.0,20.164,20.1956,19.9823,20.0455,370000.0
2008-10-21 09:50:00,25.4,25.47,25.3,25.46,232900.0,20.0613,20.1166,19.9823,20.1087,232900.0
2008-10-21 09:55:00,25.45,25.49,25.33,25.48,273100.0,20.1008,20.1324,20.006,20.1245,273100.0
2008-10-21 10:00:00,25.48,25.52,25.37,25.46,256000.0,20.1245,20.1561,20.0376,20.1087,256000.0
2008-10-21 10:05:00,25.47,25.47,25.29,25.39,156300.0,20.1166,20.1166,19.9744,20.0534,156300.0
2008-10-21 10:10:00,25.4,25.55,25.35,25.47,199200.0,20.0613,20.1798,20.0218,20.1166,199200.0
2008-10-21 10:15:00,25.47,25.61,25.47,25.59,203400.0,20.1166,20.2272,20.1166,20.2114,203400.0
2008-10-21 10:20:00,25.6,25.6,25.51,25.51,177600.0,20.2193,20.2193,20.1482,20.1482,177600.0
2008-10-21 10:25:00,25.51,25.52,25.28,25.3,199500.0,20.1482,20.1561,19.9665,19.9823,199500.0
2008-10-21 10:30:00,25.3,25.32,25.19,25.26,199900.0,19.9823,19.9981,19.8954,19.9507,199900.0
2008-10-21 10:35:00,25.26,25.31,25.21,25.25,227600.0,19.9507,19.9902,19.9112,19.9428,227600.0
2008-10-21 10:40:00,25.26,25.41,25.25,25.31,147500.0,19.9507,20.0692,19.9428,19.9902,147500.0
2008-10-21 10:45:00,25.3,25.33,25.19,25.22,249500.0,19.9823,20.006,19.8954,19.9191,249500.0
2008-10-21 10:50:00,25.22,25.3,25.11,25.26,284500.0,19.9191,19.9823,19.8322,19.9507,284500.0
2008-10-21 10:55:00,25.25,25.26,25.16,25.21,101500.0,19.9428,19.9507,19.8717,19.9112,101500.0
2008-10-21 11:00:00,25.21,25.32,25.19,25.3,74300.0,19.9112,19.9981,19.8954,19.9823,74300.0
2008-10-21 11:05:00,25.3,25.31,25.2,25.26,92500.0,19.9823,19.9902,19.9033,19.9507,92500.0
2008-10-21 11:10:00,25.26,25.43,25.25,25.43,115000.0,19.9507,20.085,19.9428,20.085,115000.0
2008-10-21 11:15:00,25.42,25.6,25.39,25.59,125000.0,20.0771,20.2193,20.0534,20.2114,125000.0
2008-10-21 11:20:00,25.59,25.61,25.55,25.58,82000.0,20.2114,20.2272,20.1798,20.2035,82000.0
2008-10-21 11:25:00,25.59,25.7,25.54,25.57,94300.0,20.2114,20.2982,20.1719,20.1956,94300.0
2008-10-21 11:30:00,25.57,25.66,25.55,25.65,52800.0,20.1956,20.2666,20.1798,20.2587,52800.0
2008-10-21 11:35:00,25.65,25.68,25.62,25.62,109100.0,20.2587,20.2824,20.2351,20.2351,109100.0
2008-10-21 11:40:00,25.63,25.7,25.5,25.52,32500.0,20.243,20.2982,20.1403,20.1561,32500.0
2008-10-21 11:45:00,25.52,25.52,25.26,25.29,79200.0,20.1561,20.1561,19.9507,19.9744,79200.0
2008-10-21 11:50:00,25.29,25.29,25.12,25.21,122100.0,19.9744,19.9744,19.8401,19.9112,122100.0
2008-10-21 11:55:00,25.22,25.27,25.0,25.22,233000.0,19.9191,19.9586,19.7454,19.9191,233000.0
2008-10-21 12:00:00,25.22,25.31,25.15,25.16,162600.0,19.9191,19.9902,19.8638,19.8717,162600.0
2008-10-21 12:05:00,25.16,25.43,25.16,25.16,140400.0,19.8717,20.085,19.8717,19.8717,140400.0
2008-10-21 12:10:00,25.16,25.44,25.1,25.37,162400.0,19.8717,20.0929,19.8244,20.0376,162400.0
2008-10-21 12:15:00,25.37,25.37,25.14,25.27,241900.0,20.0376,20.0376,19.8559,19.9586,241900.0
2008-10-21 12:20:00,25.27,25.3,25.05,25.27,110600.0,19.9586,19.9823,19.7849,19.9586,110600.0
2008-10-21 12:25:00,25.25,25.28,25.14,25.18,94300.0,19.9428,19.9665,19.8559,19.8875,94300.0
2008-10-21 12:30:00,25.18,25.25,25.15,25.24,146500.0,19.8875,19.9428,19.8638,19.9349,146500.0
2008-10-21 12:35:00,25.24,25.24,25.08,25.16,69700.0,19.9349,19.9349,19.8086,19.8717,69700.0
2008-10-21 12:40:00,25.17,25.17,25.09,25.14,62800.0,19.8796,19.8796,19.8165,19.8559,62800.0
2008-10-21 12:45:00,25.14,25.21,25.12,25.21,58600.0,19.8559,19.9112,19.8401,19.9112,58600.0
2008-10-21 12:50:00,25.19,25.25,25.12,25.13,72100.0,19.8954,19.9428,19.8401,19.848,72100.0
2008-10-21 12:55:00,25.14,25.16,25.05,25.05,58100.0,19.8559,19.8717,19.7849,19.7849,58100.0
2008-10-21 13:00:00,25.05,25.11,25.01,25.09,49500.0,19.7849,19.8322,19.7533,19.8165,49500.0
2008-10-21 13:05:00,25.08,25.25,25.02,25.18,200300.0,19.8086,19.9428,19.7612,19.8875,200300.0
2008-10-21 13:10:00,25.19,25.2,25.12,25.17,67200.0,19.8954,19.9033,19.8401,19.8796,67200.0
2008-10-21 13:15:00,25.17,25.25,25.12,25.21,56800.0,19.8796,19.9428,19.8401,19.9112,56800.0
2008-10-21 13:20:00,25.21,25.41,25.19,25.29,107800.0,19.9112,20.0692,19.8954,19.9744,107800.0
2008-10-21 13:25:00,25.28,25.36,25.25,25.25,29700.0,19.9665,20.0297,19.9428,19.9428,29700.0
2008-10-21 13:30:00,25.26,25.28,25.2,25.25,37800.0,19.9507,19.9665,19.9033,19.9428,37800.0
2008-10-21 13:35:00,25.27,25.42,25.25,25.37,226100.0,19.9586,20.0771,19.9428,20.0376,226100.0
2008-10-21 13:40:00,25.36,25.47,25.36,25.43,50800.0,20.0297,20.1166,20.0297,20.085,50800.0
2008-10-21 13:45:00,25.43,25.49,25.41,25.49,142700.0,20.085,20.1324,20.0692,20.1324,142700.0
2008-10-21 13:50:00,25.48,25.56,25.45,25.52,45700.0,20.1245,20.1877,20.1008,20.1561,45700.0
2008-10-21 13:55:00,25.51,25.51,25.35,25.46,32300.0,20.1482,20.1482,20.0218,20.1087,32300.0
2008-10-21 14:00:00,25.46,25.57,25.46,25.48,75300.0,20.1087,20.1956,20.1087,20.1245,75300.0
2008-10-21 14:05:00,25.48,25.52,25.45,25.47,49500.0,20.1245,20.1561,20.1008,20.1166,49500.0
2008-10-21 14:10:00,25.48,25.63,25.46,25.52,46800.0,20.1245,20.243,20.1087,20.1561,46800.0
2008-10-21 14:15:00,25.53,25.71,25.49,25.7,143400.0,20.164,20.3061,20.1324,20.2982,143400.0
2008-10-21 14:20:00,25.68,25.72,25.62,25.67,122800.0,20.2824,20.314,20.2351,20.2745,122800.0
2008-10-21 14:25:00,25.67,25.88,25.65,25.8,105800.0,20.2745,20.4404,20.2587,20.3772,105800.0
2008-10-21 14:30:00,25.8,25.87,25.72,25.74,73300.0,20.3772,20.4325,20.314,20.3298,73300.0
2008-10-21 14:35:00,25.74,25.77,25.68,25.76,83000.0,20.3298,20.3535,20.2824,20.3456,83000.0
2008-10-21 14:40:00,25.76,25.86,25.75,25.81,90200.0,20.3456,20.4246,20.3377,20.3851,90200.0
2008-10-21 14:45:00,25.82,25.99,25.82,25.89,137200.0,20.393,20.5273,20.393,20.4483,137200.0
2008-10-21 14:50:00,25.87,25.87,25.75,25.77,100700.0,20.4325,20.4325,20.3377,20.3535,100700.0
2008-10-21 14:55:00,25.77,25.8,25.63,25.66,98500.0,20.3535,20.3772,20.243,20.2666,98500.0
2008-10-21 15:00:00,25.68,25.89,25.65,25.89,126100.0,20.2824,20.4483,20.2587,20.4483,126100.0
2008-10-21 15:05:00,25.89,25.9,25.75,25.77,94200.0,20.4483,20.4562,20.3377,20.3535,94200.0
2008-10-21 15:10:00,25.77,25.87,25.75,25.85,53100.0,20.3535,20.4325,20.3377,20.4167,53100.0
2008-10-21 15:15:00,25.85,25.86,25.73,25.73,83700.0,20.4167,20.4246,20.3219,20.3219,83700.0
2008-10-21 15:20:00,25.73,25.74,25.51,25.57,168700.0,20.3219,20.3298,20.1482,20.1956,168700.0
2008-10-21 15:25:00,25.56,25.64,25.53,25.59,189000.0,20.1877,20.2509,20.164,20.2114,189000.0
2008-10-21 15:30:00,25.59,25.62,25.38,25.43,360600.0,20.2114,20.2351,20.0455,20.085,360600.0
2008-10-21 15:35:00,25.42,25.51,25.24,25.26,293800.0,20.0771,20.1482,19.9349,19.9507,293800.0
2008-10-21 15:40:00,25.25,25.4,25.21,25.24,252400.0,19.9428,20.0613,19.9112,19.9349,252400.0
2008-10-21 15:45:00,25.24,25.3,25.19,25.25,405400.0,19.9349,19.9823,19.8954,19.9428,405400.0
2008-10-21 15:50:00,25.24,25.31,25.2,25.24,237600.0,19.9349,19.9902,19.9033,19.9349,237600.0
2008-10-21 15:55:00,25.24,25.27,25.19,25.25,363900.0,19.9349,19.9586,19.8954,19.9428,363900.0
2008-10-22 09:30:00,23.7,24.35,23.7,24.13,368500.0,18.7186,19.232,18.7186,19.0582,368500.0
2008-10-22 09:35:00,24.11,24.14,23.33,23.57,382400.0,19.0424,19.0661,18.4264,18.6159,382400.0
2008-10-22 09:40:00,23.57,23.65,23.32,23.51,260000.0,18.6159,18.6791,18.4185,18.5685,260000.0
2008-10-22 09:45:00,23.49,23.53,23.35,23.35,227000.0,18.5527,18.5843,18.4422,18.4422,227000.0
2008-10-22 09:50:00,23.35,23.36,22.72,22.93,530100.0,18.4422,18.4501,17.9446,18.1105,530100.0
2008-10-22 09:55:00,22.94,23.13,22.7,23.01,270900.0,18.1184,18.2684,17.9288,18.1736,270900.0
2008-10-22 10:00:00,23.01,23.26,22.94,23.0,259300.0,18.1736,18.3711,18.1184,18.1657,259300.0
2008-10-22 10:05:00,22.99,23.17,22.96,23.14,180300.0,18.1578,18.3,18.1341,18.2763,180300.0
2008-10-22 10:10:00,23.14,23.41,23.14,23.36,137500.0,18.2763,18.4896,18.2763,18.4501,137500.0
2008-10-22 10:15:00,23.36,24.17,23.27,24.02,483700.0,18.4501,19.0898,18.379,18.9714,483700.0
2008-10-22 10:20:00,24.02,24.1,23.75,23.84,339700.0,18.9714,19.0345,18.7581,18.8292,339700.0
2008-10-22 10:25:00,23.85,24.02,23.57,23.7,152400.0,18.8371,18.9714,18.6159,18.7186,152400.0
2008-10-22 10:30:00,23.75,24.02,23.68,23.97,87800.0,18.7581,18.9714,18.7028,18.9319,87800.0
2008-10-22 10:35:00,23.95,24.22,23.91,24.07,121300.0,18.9161,19.1293,18.8845,19.0108,121300.0
2008-10-22 10:40:00,24.07,24.24,24.02,24.1,79500.0,19.0108,19.1451,18.9714,19.0345,79500.0
2008-10-22 10:45:00,24.11,24.28,24.0,24.25,123100.0,19.0424,19.1767,18.9556,19.153,123100.0
2008-10-22 10:50:00,24.24,24.3,24.0,24.07,130200.0,19.1451,19.1925,18.9556,19.0108,130200.0
2008-10-22 10:55:00,24.08,24.09,23.76,23.92,138000.0,19.0187,19.0266,18.766,18.8924,138000.0
2008-10-22 11:00:00,23.91,23.96,23.79,23.91,96500.0,18.8845,18.924,18.7897,18.8845,96500.0
2008-10-22 11:05:00,23.92,23.95,23.76,23.93,149400.0,18.8924,18.9161,18.766,18.9003,149400.0
2008-10-22 11:10:00,23.93,23.95,23.81,23.88,128100.0,18.9003,18.9161,18.8055,18.8608,128100.0
2008-10-22 11:15:00,23.89,24.14,23.85,24.09,101300.0,18.8687,19.0661,18.8371,19.0266,101300.0
2008-10-22 11:20:00,24.09,24.09,23.93,24.08,71500.0,19.0266,19.0266,18.9003,19.0187,71500.0
2008-10-22 11:25:00,24.09,24.09,23.93,23.93,149200.0,19.0266,19.0266,18.9003,18.9003,149200.0
2008-10-22 11:30:00,23.93,24.16,23.89,24.02,94000.0,18.9003,19.0819,18.8687,18.9714,94000.0
2008-10-22 11:35:00,24.03,24.03,23.78,23.88,94200.0,18.9792,18.9792,18.7818,18.8608,94200.0
2008-10-22 11:40:00,23.89,23.89,23.75,23.83,216700.0,18.8687,18.8687,18.7581,18.8213,216700.0
2008-10-22 11:45:00,23.83,23.87,23.8,23.84,104400.0,18.8213,18.8529,18.7976,18.8292,104400.0
2008-10-22 11:50:00,23.83,23.86,23.77,23.79,66400.0,18.8213,18.845,18.7739,18.7897,66400.0
2008-10-22 11:55:00,23.78,23.92,23.72,23.89,43000.0,18.7818,18.8924,18.7344,18.8687,43000.0
2008-10-22 12:00:00,23.89,23.9,23.8,23.86,68300.0,18.8687,18.8766,18.7976,18.845,68300.0
2008-10-22 12:05:00,23.86,24.02,23.85,23.99,61200.0,18.845,18.9714,18.8371,18.9477,61200.0
2008-10-22 12:10:00,23.97,24.0,23.82,23.88,77000.0,18.9319,18.9556,18.8134,18.8608,77000.0
2008-10-22 12:15:00,23.87,23.91,23.85,23.89,60200.0,18.8529,18.8845,18.8371,18.8687,60200.0
2008-10-22 12:20:00,23.89,24.11,23.88,24.05,185000.0,18.8687,19.0424,18.8608,18.995,185000.0
2008-10-22 12:25:00,24.05,24.07,24.0,24.04,68600.0,18.995,19.0108,18.9556,18.9871,68600.0
2008-10-22 12:30:00,24.04,24.12,24.0,24.04,83400.0,18.9871,19.0503,18.9556,18.9871,83400.0
2008-10-22 12:35:00,24.05,24.05,23.98,24.03,35200.0,18.995,18.995,18.9398,18.9792,35200.0
2008-10-22 12:40:00,24.01,24.02,23.98,24.01,102300.0,18.9635,18.9714,18.9398,18.9635,102300.0
2008-10-22 12:45:00,24.01,24.19,24.0,24.17,119500.0,18.9635,19.1056,18.9556,19.0898,119500.0
2008-10-22 12:50:00,24.15,24.26,24.08,24.23,177300.0,19.074,19.1609,19.0187,19.1372,177300.0
2008-10-22 12:55:00,24.23,24.42,24.21,24.37,100100.0,19.1372,19.2873,19.1214,19.2478,100100.0
2008-10-22 13:00:00,24.37,24.38,24.22,24.25,143900.0,19.2478,19.2557,19.1293,19.153,143900.0
2008-10-22 13:05:00,24.25,24.4,24.24,24.35,101300.0,19.153,19.2715,19.1451,19.232,101300.0
2008-10-22 13:10:00,24.34,24.38,24.28,24.35,83300.0,19.2241,19.2557,19.1767,19.232,83300.0
2008-10-22 13:15:00,24.35,24.5,24.31,24.47,124700.0,19.232,19.3505,19.2004,19.3268,124700.0
2008-10-22 13:20:00,24.47,24.5,24.41,24.42,80900.0,19.3268,19.3505,19.2794,19.2873,80900.0
2008-10-22 13:25:00,24.44,24.53,24.38,24.51,189000.0,19.3031,19.3742,19.2557,19.3584,189000.0
2008-10-22 13:30:00,24.51,24.52,24.37,24.4,178300.0,19.3584,19.3663,19.2478,19.2715,178300.0
2008-10-22 13:35:00,24.4,24.51,24.33,24.38,453000.0,19.2715,19.3584,19.2162,19.2557,453000.0
2008-10-22 13:40:00,24.39,24.42,24.22,24.36,170500.0,19.2636,19.2873,19.1293,19.2399,170500.0
2008-10-22 13:45:00,24.36,24.53,24.36,24.47,137300.0,19.2399,19.3742,19.2399,19.3268,137300.0
2008-10-22 13:50:00,24.47,24.55,24.38,24.53,86600.0,19.3268,19.39,19.2557,19.3742,86600.0
2008-10-22 13:55:00,24.54,24.64,24.47,24.64,122900.0,19.3821,19.461,19.3268,19.461,122900.0
2008-10-22 14:00:00,24.64,24.65,24.49,24.51,78800.0,19.461,19.4689,19.3426,19.3584,78800.0
2008-10-22 14:05:00,24.51,24.6,24.46,24.52,120000.0,19.3584,19.4294,19.3189,19.3663,120000.0
2008-10-22 14:10:00,24.53,24.55,24.48,24.52,101900.0,19.3742,19.39,19.3347,19.3663,101900.0
2008-10-22 14:15:00,24.52,24.59,24.46,24.56,95700.0,19.3663,19.4215,19.3189,19.3979,95700.0
2008-10-22 14:20:00,24.57,24.77,24.53,24.72,99500.0,19.4057,19.5637,19.3742,19.5242,99500.0
2008-10-22 14:25:00,24.72,24.82,24.72,24.78,103400.0,19.5242,19.6032,19.5242,19.5716,103400.0
2008-10-22 14:30:00,24.78,24.78,24.54,24.55,117800.0,19.5716,19.5716,19.3821,19.39,117800.0
2008-10-22 14:35:00,24.54,24.56,24.43,24.5,396000.0,19.3821,19.3979,19.2952,19.3505,396000.0
2008-10-22 14:40:00,24.48,24.51,24.37,24.41,315800.0,19.3347,19.3584,19.2478,19.2794,315800.0
2008-10-22 14:45:00,24.4,24.51,24.37,24.5,131700.0,19.2715,19.3584,19.2478,19.3505,131700.0
2008-10-22 14:50:00,24.5,24.54,24.4,24.48,272800.0,19.3505,19.3821,19.2715,19.3347,272800.0
2008-10-22 14:55:00,24.47,24.63,24.45,24.59,205600.0,19.3268,19.4531,19.311,19.4215,205600.0
2008-10-22 15:00:00,24.59,24.69,24.57,24.62,166400.0,19.4215,19.5005,19.4057,19.4452,166400.0
2008-10-22 15:05:00,24.62,24.66,24.54,24.6,126900.0,19.4452,19.4768,19.3821,19.4294,126900.0
2008-10-22 15:10:00,24.6,24.62,24.45,24.46,195100.0,19.4294,19.4452,19.311,19.3189,195100.0
2008-10-22 15:15:00,24.46,24.48,24.15,24.22,177600.0,19.3189,19.3347,19.074,19.1293,177600.0
2008-10-22 15:20:00,24.21,24.3,24.15,24.2,362300.0,19.1214,19.1925,19.074,19.1135,362300.0
2008-10-22 15:25:00,24.21,24.28,24.11,24.16,226300.0,19.1214,19.1767,19.0424,19.0819,226300.0
2008-10-22 15:30:00,24.15,24.2,24.1,24.15,356500.0,19.074,19.1135,19.0345,19.074,356500.0
2008-10-22 15:35:00,24.15,24.2,23.94,23.95,430900.0,19.074,19.1135,18.9082,18.9161,430900.0
2008-10-22 15:40:00,23.96,23.97,23.65,23.7,368200.0,18.924,18.9319,18.6791,18.7186,368200.0
2008-10-22 15:45:00,23.71,23.99,23.58,23.88,325300.0,18.7265,18.9477,18.6238,18.8608,325300.0
2008-10-22 15:50:00,23.88,24.01,23.72,23.87,413000.0,18.8608,18.9635,18.7344,18.8529,413000.0
2008-10-22 15:55:00,23.87,24.3,23.77,24.13,618200.0,18.8529,19.1925,18.7739,19.0582,618200.0
2008-10-23 09:30:00,24.26,24.45,24.05,24.45,120100.0,19.1609,19.311,18.995,19.311,120100.0
2008-10-23 09:35:00,24.5,24.58,24.18,24.34,79800.0,19.3505,19.4136,19.0977,19.2241,79800.0
2008-10-23 09:40:00,24.36,24.79,24.1,24.29,114200.0,19.2399,19.5795,19.0345,19.1846,114200.0
2008-10-23 09:45:00,24.28,24.3,24.01,24.01,128300.0,19.1767,19.1925,18.9635,18.9635,128300.0
2008-10-23 09:50:00,24.01,24.19,23.83,23.91,136800.0,18.9635,19.1056,18.8213,18.8845,136800.0
2008-10-23 09:55:00,23.91,24.03,23.79,23.99,129700.0,18.8845,18.9792,18.7897,18.9477,129700.0
2008-10-23 10:00:00,23.99,24.07,23.92,23.99,159500.0,18.9477,19.0108,18.8924,18.9477,159500.0
2008-10-23 10:05:00,24.0,24.18,23.97,24.02,180700.0,18.9556,19.0977,18.9319,18.9714,180700.0
2008-10-23 10:10:00,24.04,24.3,24.04,24.21,181200.0,18.9871,19.1925,18.9871,19.1214,181200.0
2008-10-23 10:15:00,24.21,24.21,24.01,24.13,116500.0,19.1214,19.1214,18.9635,19.0582,116500.0
2008-10-23 10:20:00,24.17,24.24,24.06,24.07,109000.0,19.0898,19.1451,19.0029,19.0108,109000.0
2008-10-23 10:25:00,24.07,24.1,23.76,23.79,135700.0,19.0108,19.0345,18.766,18.7897,135700.0
2008-10-23 10:30:00,23.8,23.92,23.67,23.79,118600.0,18.7976,18.8924,18.6949,18.7897,118600.0
2008-10-23 10:35:00,23.78,23.91,23.63,23.68,86200.0,18.7818,18.8845,18.6633,18.7028,86200.0
2008-10-23 10:40:00,23.7,24.21,23.68,24.21,130500.0,18.7186,19.1214,18.7028,19.1214,130500.0
2008-10-23 10:45:00,24.2,24.28,24.11,24.13,121800.0,19.1135,19.1767,19.0424,19.0582,121800.0
2008-10-23 10:50:00,24.14,24.3,24.1,24.22,70600.0,19.0661,19.1925,19.0345,19.1293,70600.0
2008-10-23 10:55:00,24.21,24.3,24.13,24.28,113600.0,19.1214,19.1925,19.0582,19.1767,113600.0
2008-10-23 11:00:00,24.28,24.31,24.03,24.05,122600.0,19.1767,19.2004,18.9792,18.995,122600.0
2008-10-23 11:05:00,24.06,24.19,23.93,24.06,81500.0,19.0029,19.1056,18.9003,19.0029,81500.0
2008-10-23 11:10:00,24.06,24.3,24.06,24.24,64000.0,19.0029,19.1925,19.0029,19.1451,64000.0
2008-10-23 11:15:00,24.24,24.27,24.11,24.11,65200.0,19.1451,19.1688,19.0424,19.0424,65200.0
2008-10-23 11:20:00,24.11,24.2,24.1,24.15,57800.0,19.0424,19.1135,19.0345,19.074,57800.0
2008-10-23 11:25:00,24.15,24.18,24.08,24.17,35200.0,19.074,19.0977,19.0187,19.0898,35200.0
2008-10-23 11:30:00,24.16,24.16,24.07,24.11,43500.0,19.0819,19.0819,19.0108,19.0424,43500.0
2008-10-23 11:35:00,24.11,24.22,24.09,24.2,54700.0,19.0424,19.1293,19.0266,19.1135,54700.0
2008-10-23 11:40:00,24.2,24.2,24.05,24.1,57100.0,19.1135,19.1135,18.995,19.0345,57100.0
2008-10-23 11:45:00,24.11,24.16,24.03,24.08,75100.0,19.0424,19.0819,18.9792,19.0187,75100.0
2008-10-23 11:50:00,24.09,24.19,24.09,24.15,48900.0,19.0266,19.1056,19.0266,19.074,48900.0
2008-10-23 11:55:00,24.15,24.19,24.08,24.17,43500.0,19.074,19.1056,19.0187,19.0898,43500.0
2008-10-23 12:00:00,24.18,24.18,23.92,23.93,51600.0,19.0977,19.0977,18.8924,18.9003,51600.0
2008-10-23 12:05:00,23.93,23.97,23.85,23.89,55900.0,18.9003,18.9319,18.8371,18.8687,55900.0
2008-10-23 12:10:00,23.87,23.93,23.83,23.89,43000.0,18.8529,18.9003,18.8213,18.8687,43000.0
2008-10-23 12:15:00,23.89,23.94,23.52,23.53,91800.0,18.8687,18.9082,18.5764,18.5843,91800.0
2008-10-23 12:20:00,23.53,23.59,23.39,23.41,62800.0,18.5843,18.6317,18.4738,18.4896,62800.0
2008-10-23 12:25:00,23.41,23.48,23.21,23.23,92700.0,18.4896,18.5449,18.3316,18.3474,92700.0
2008-10-23 12:30:00,23.23,23.34,23.13,23.25,139500.0,18.3474,18.4343,18.2684,18.3632,139500.0
2008-10-23 12:35:00,23.27,23.42,23.1,23.18,114800.0,18.379,18.4975,18.2447,18.3079,114800.0
2008-10-23 12:40:00,23.19,23.21,23.01,23.18,81500.0,18.3158,18.3316,18.1736,18.3079,81500.0
2008-10-23 12:45:00,23.18,23.42,23.17,23.34,109800.0,18.3079,18.4975,18.3,18.4343,109800.0
2008-10-23 12:50:00,23.34,23.39,23.23,23.27,72400.0,18.4343,18.4738,18.3474,18.379,72400.0
2008-10-23 12:55:00,23.28,23.33,23.06,23.07,74900.0,18.3869,18.4264,18.2131,18.221,74900.0
2008-10-23 13:00:00,23.07,23.17,22.93,23.0,86200.0,18.221,18.3,18.1105,18.1657,86200.0
2008-10-23 13:05:00,22.98,23.21,22.86,23.13,91400.0,18.1499,18.3316,18.0552,18.2684,91400.0
2008-10-23 13:10:00,23.14,23.22,23.07,23.14,73200.0,18.2763,18.3395,18.221,18.2763,73200.0
2008-10-23 13:15:00,23.16,23.44,23.14,23.37,119000.0,18.2921,18.5133,18.2763,18.458,119000.0
2008-10-23 13:20:00,23.37,23.42,23.3,23.31,57500.0,18.458,18.4975,18.4027,18.4106,57500.0
2008-10-23 13:25:00,23.31,23.38,23.02,23.02,101100.0,18.4106,18.4659,18.1815,18.1815,101100.0
2008-10-23 13:30:00,23.02,23.08,22.85,22.93,134600.0,18.1815,18.2289,18.0473,18.1105,134600.0
2008-10-23 13:35:00,22.93,23.14,22.92,22.96,88600.0,18.1105,18.2763,18.1026,18.1341,88600.0
2008-10-23 13:40:00,22.97,23.19,22.97,23.07,89500.0,18.142,18.3158,18.142,18.221,89500.0
2008-10-23 13:45:00,23.05,23.17,22.95,22.98,133100.0,18.2052,18.3,18.1262,18.1499,133100.0
2008-10-23 13:50:00,23.0,23.02,22.82,22.93,98800.0,18.1657,18.1815,18.0236,18.1105,98800.0
2008-10-23 13:55:00,22.92,23.0,22.83,22.95,116700.0,18.1026,18.1657,18.0315,18.1262,116700.0
2008-10-23 14:00:00,22.95,22.95,22.37,22.57,239100.0,18.1262,18.1262,17.6682,17.8261,239100.0
2008-10-23 14:05:00,22.57,22.79,22.57,22.72,58200.0,17.8261,17.9999,17.8261,17.9446,58200.0
2008-10-23 14:10:00,22.72,22.76,22.44,22.47,94300.0,17.9446,17.9762,17.7234,17.7471,94300.0
2008-10-23 14:15:00,22.48,22.61,22.3,22.31,128600.0,17.755,17.8577,17.6129,17.6208,128600.0
2008-10-23 14:20:00,22.3,22.32,22.17,22.3,98000.0,17.6129,17.6287,17.5102,17.6129,98000.0
2008-10-23 14:25:00,22.31,22.51,22.31,22.5,118800.0,17.6208,17.7787,17.6208,17.7708,118800.0
2008-10-23 14:30:00,22.5,22.69,22.43,22.6,149600.0,17.7708,17.9209,17.7155,17.8498,149600.0
2008-10-23 14:35:00,22.6,22.8,22.59,22.8,140400.0,17.8498,18.0078,17.8419,18.0078,140400.0
2008-10-23 14:40:00,22.79,22.81,22.56,22.75,134300.0,17.9999,18.0157,17.8182,17.9683,134300.0
2008-10-23 14:45:00,22.76,22.87,22.53,22.54,149000.0,17.9762,18.0631,17.7945,17.8024,149000.0
2008-10-23 14:50:00,22.58,22.72,22.52,22.59,127600.0,17.834,17.9446,17.7866,17.8419,127600.0
2008-10-23 14:55:00,22.6,22.7,22.4,22.7,150100.0,17.8498,17.9288,17.6919,17.9288,150100.0
2008-10-23 15:00:00,22.7,22.84,22.6,22.78,171700.0,17.9288,18.0394,17.8498,17.992,171700.0
2008-10-23 15:05:00,22.79,23.5,22.71,23.5,281000.0,17.9999,18.5606,17.9367,18.5606,281000.0
2008-10-23 15:10:00,23.49,23.81,23.44,23.58,350300.0,18.5527,18.8055,18.5133,18.6238,350300.0
2008-10-23 15:15:00,23.58,23.6,23.23,23.33,236000.0,18.6238,18.6396,18.3474,18.4264,236000.0
2008-10-23 15:20:00,23.34,23.53,23.22,23.46,223300.0,18.4343,18.5843,18.3395,18.5291,223300.0
2008-10-23 15:25:00,23.47,23.48,23.29,23.43,186300.0,18.537,18.5449,18.3948,18.5054,186300.0
2008-10-23 15:30:00,23.43,23.44,22.96,23.16,190400.0,18.5054,18.5133,18.1341,18.2921,190400.0
2008-10-23 15:35:00,23.21,23.46,23.16,23.18,182800.0,18.3316,18.5291,18.2921,18.3079,182800.0
2008-10-23 15:40:00,23.18,23.68,23.16,23.65,319400.0,18.3079,18.7028,18.2921,18.6791,319400.0
2008-10-23 15:45:00,23.65,23.87,23.58,23.78,445000.0,18.6791,18.8529,18.6238,18.7818,445000.0
2008-10-23 15:50:00,23.8,23.94,23.52,23.53,376700.0,18.7976,18.9082,18.5764,18.5843,376700.0
2008-10-23 15:55:00,23.53,23.95,23.52,23.92,397400.0,18.5843,18.9161,18.5764,18.8924,397400.0
2008-10-24 09:30:00,22.18,22.99,21.26,22.54,223000.0,17.5181,18.1578,16.7915,17.8024,223000.0
2008-10-24 09:35:00,22.53,22.82,21.39,21.58,284500.0,17.7945,18.0236,16.8941,17.0442,284500.0
2008-10-24 09:40:00,21.53,22.12,21.3,22.07,171500.0,17.0047,17.4707,16.8231,17.4312,171500.0
2008-10-24 09:45:00,22.11,22.19,21.74,22.19,127200.0,17.4628,17.526,17.1706,17.526,127200.0
2008-10-24 09:50:00,22.16,22.42,22.01,22.25,210800.0,17.5023,17.7076,17.3838,17.5734,210800.0
2008-10-24 09:55:00,22.26,22.65,22.12,22.33,150300.0,17.5813,17.8893,17.4707,17.6366,150300.0
2008-10-24 10:00:00,22.33,22.86,22.3,22.66,192700.0,17.6366,18.0552,17.6129,17.8972,192700.0
2008-10-24 10:05:00,22.65,22.68,22.42,22.55,151000.0,17.8893,17.913,17.7076,17.8103,151000.0
2008-10-24 10:10:00,22.55,22.7,22.31,22.59,192800.0,17.8103,17.9288,17.6208,17.8419,192800.0
2008-10-24 10:15:00,22.59,22.6,22.39,22.6,182600.0,17.8419,17.8498,17.684,17.8498,182600.0
2008-10-24 10:20:00,22.58,22.6,22.1,22.15,101600.0,17.834,17.8498,17.4549,17.4944,101600.0
2008-10-24 10:25:00,22.15,22.16,21.88,21.95,133000.0,17.4944,17.5023,17.2811,17.3364,133000.0
2008-10-24 10:30:00,21.95,21.96,21.76,21.83,117600.0,17.3364,17.3443,17.1864,17.2417,117600.0
2008-10-24 10:35:00,21.83,21.91,21.69,21.83,142100.0,17.2417,17.3048,17.1311,17.2417,142100.0
2008-10-24 10:40:00,21.83,22.16,21.79,22.15,164700.0,17.2417,17.5023,17.2101,17.4944,164700.0
2008-10-24 10:45:00,22.15,22.22,22.1,22.16,111000.0,17.4944,17.5497,17.4549,17.5023,111000.0
2008-10-24 10:50:00,22.16,22.33,22.13,22.18,100300.0,17.5023,17.6366,17.4786,17.5181,100300.0
2008-10-24 10:55:00,22.17,22.29,22.01,22.06,88200.0,17.5102,17.605,17.3838,17.4233,88200.0
2008-10-24 11:00:00,22.08,22.37,22.08,22.15,113100.0,17.4391,17.6682,17.4391,17.4944,113100.0
2008-10-24 11:05:00,22.16,22.33,22.15,22.16,131900.0,17.5023,17.6366,17.4944,17.5023,131900.0
2008-10-24 11:10:00,22.17,22.21,22.01,22.21,86400.0,17.5102,17.5418,17.3838,17.5418,86400.0
2008-10-24 11:15:00,22.2,22.21,21.91,22.1,72100.0,17.5339,17.5418,17.3048,17.4549,72100.0
2008-10-24 11:20:00,22.09,22.43,22.08,22.25,134700.0,17.447,17.7155,17.4391,17.5734,134700.0
2008-10-24 11:25:00,22.25,22.28,22.06,22.16,94800.0,17.5734,17.5971,17.4233,17.5023,94800.0
2008-10-24 11:30:00,22.16,22.27,21.97,22.0,79000.0,17.5023,17.5892,17.3522,17.3759,79000.0
2008-10-24 11:35:00,21.99,22.17,21.97,22.14,195600.0,17.368,17.5102,17.3522,17.4865,195600.0
2008-10-24 11:40:00,22.16,22.22,22.09,22.22,69100.0,17.5023,17.5497,17.447,17.5497,69100.0
2008-10-24 11:45:00,22.22,22.24,22.04,22.19,83600.0,17.5497,17.5655,17.4075,17.526,83600.0
2008-10-24 11:50:00,22.2,22.2,21.88,22.0,146100.0,17.5339,17.5339,17.2811,17.3759,146100.0
2008-10-24 11:55:00,21.99,22.25,21.99,22.07,57500.0,17.368,17.5734,17.368,17.4312,57500.0
2008-10-24 12:00:00,22.06,22.11,21.89,22.07,47600.0,17.4233,17.4628,17.289,17.4312,47600.0
2008-10-24 12:05:00,22.07,22.16,21.92,22.02,48700.0,17.4312,17.5023,17.3127,17.3917,48700.0
2008-10-24 12:10:00,22.0,22.05,21.9,21.9,45800.0,17.3759,17.4154,17.2969,17.2969,45800.0
2008-10-24 12:15:00,21.89,21.9,21.74,21.84,89100.0,17.289,17.2969,17.1706,17.2496,89100.0
2008-10-24 12:20:00,21.84,22.05,21.8,21.8,69000.0,17.2496,17.4154,17.218,17.218,69000.0
2008-10-24 12:25:00,21.8,21.92,21.69,21.71,48200.0,17.218,17.3127,17.1311,17.1469,48200.0
2008-10-24 12:30:00,21.7,21.9,21.64,21.84,99400.0,17.139,17.2969,17.0916,17.2496,99400.0
2008-10-24 12:35:00,21.84,22.05,21.83,21.96,104700.0,17.2496,17.4154,17.2417,17.3443,104700.0
2008-10-24 12:40:00,21.96,22.11,21.92,21.94,68800.0,17.3443,17.4628,17.3127,17.3285,68800.0
2008-10-24 12:45:00,21.92,22.04,21.9,22.03,88400.0,17.3127,17.4075,17.2969,17.3996,88400.0
2008-10-24 12:50:00,22.03,22.06,21.95,22.02,56300.0,17.3996,17.4233,17.3364,17.3917,56300.0
2008-10-24 12:55:00,22.02,22.08,21.98,22.0,49000.0,17.3917,17.4391,17.3601,17.3759,49000.0
2008-10-24 13:00:00,21.99,22.06,21.84,21.87,213600.0,17.368,17.4233,17.2496,17.2732,213600.0
2008-10-24 13:05:00,21.87,22.03,21.85,21.96,83600.0,17.2732,17.3996,17.2575,17.3443,83600.0
2008-10-24 13:10:00,21.97,22.07,21.97,22.02,70200.0,17.3522,17.4312,17.3522,17.3917,70200.0
2008-10-24 13:15:00,22.01,22.32,22.01,22.2,86800.0,17.3838,17.6287,17.3838,17.5339,86800.0
2008-10-24 13:20:00,22.2,22.3,22.12,22.18,51800.0,17.5339,17.6129,17.4707,17.5181,51800.0
2008-10-24 13:25:00,22.18,22.3,22.13,22.22,56600.0,17.5181,17.6129,17.4786,17.5497,56600.0
2008-10-24 13:30:00,22.21,22.22,22.14,22.17,85500.0,17.5418,17.5497,17.4865,17.5102,85500.0
2008-10-24 13:35:00,22.17,22.27,22.17,22.2,85300.0,17.5102,17.5892,17.5102,17.5339,85300.0
2008-10-24 13:40:00,22.2,22.23,22.15,22.22,181300.0,17.5339,17.5576,17.4944,17.5497,181300.0
2008-10-24 13:45:00,22.22,22.24,22.1,22.12,137000.0,17.5497,17.5655,17.4549,17.4707,137000.0
2008-10-24 13:50:00,22.12,22.27,22.12,22.17,212200.0,17.4707,17.5892,17.4707,17.5102,212200.0
2008-10-24 13:55:00,22.17,22.32,22.15,22.2,81900.0,17.5102,17.6287,17.4944,17.5339,81900.0
2008-10-24 14:00:00,22.18,22.27,22.18,22.25,96300.0,17.5181,17.5892,17.5181,17.5734,96300.0
2008-10-24 14:05:00,22.25,22.4,22.2,22.32,88000.0,17.5734,17.6919,17.5339,17.6287,88000.0
2008-10-24 14:10:00,22.33,22.51,22.27,22.34,83800.0,17.6366,17.7787,17.5892,17.6445,83800.0
2008-10-24 14:15:00,22.36,22.55,22.25,22.53,64400.0,17.6603,17.8103,17.5734,17.7945,64400.0
2008-10-24 14:20:00,22.52,22.56,22.4,22.5,136300.0,17.7866,17.8182,17.6919,17.7708,136300.0
2008-10-24 14:25:00,22.49,22.6,22.36,22.52,93700.0,17.7629,17.8498,17.6603,17.7866,93700.0
2008-10-24 14:30:00,22.53,22.81,22.48,22.7,111700.0,17.7945,18.0157,17.755,17.9288,111700.0
2008-10-24 14:35:00,22.7,22.76,22.55,22.68,54300.0,17.9288,17.9762,17.8103,17.913,54300.0
2008-10-24 14:40:00,22.67,22.8,22.54,22.6,103600.0,17.9051,18.0078,17.8024,17.8498,103600.0
2008-10-24 14:45:00,22.6,22.68,22.43,22.5,85100.0,17.8498,17.913,17.7155,17.7708,85100.0
2008-10-24 14:50:00,22.5,22.65,22.49,22.6,60800.0,17.7708,17.8893,17.7629,17.8498,60800.0
2008-10-24 14:55:00,22.59,23.0,22.59,22.99,125000.0,17.8419,18.1657,17.8419,18.1578,125000.0
2008-10-24 15:00:00,22.98,23.45,22.94,22.98,241600.0,18.1499,18.5212,18.1184,18.1499,241600.0
2008-10-24 15:05:00,22.99,23.24,22.98,23.13,155600.0,18.1578,18.3553,18.1499,18.2684,155600.0
2008-10-24 15:10:00,23.13,23.33,23.11,23.14,139700.0,18.2684,18.4264,18.2526,18.2763,139700.0
2008-10-24 15:15:00,23.14,23.17,22.82,22.93,145500.0,18.2763,18.3,18.0236,18.1105,145500.0
2008-10-24 15:20:00,22.94,23.24,22.88,23.24,157900.0,18.1184,18.3553,18.071,18.3553,157900.0
2008-10-24 15:25:00,23.23,23.3,23.06,23.18,132600.0,18.3474,18.4027,18.2131,18.3079,132600.0
2008-10-24 15:30:00,23.19,23.23,22.88,22.97,179300.0,18.3158,18.3474,18.071,18.142,179300.0
2008-10-24 15:35:00,22.98,23.01,22.84,22.99,165400.0,18.1499,18.1736,18.0394,18.1578,165400.0
2008-10-24 15:40:00,23.01,23.32,23.0,23.26,203400.0,18.1736,18.4185,18.1657,18.3711,203400.0
2008-10-24 15:45:00,23.26,23.44,23.21,23.3,282000.0,18.3711,18.5133,18.3316,18.4027,282000.0
2008-10-24 15:50:00,23.31,23.41,23.18,23.28,286400.0,18.4106,18.4896,18.3079,18.3869,286400.0
2008-10-24 15:55:00,23.28,23.33,22.87,22.89,474500.0,18.3869,18.4264,18.0631,18.0789,474500.0
2008-10-27 09:30:00,22.31,22.72,22.19,22.2,151300.0,17.6208,17.9446,17.526,17.5339,151300.0
2008-10-27 09:35:00,22.2,22.5,22.06,22.43,101100.0,17.5339,17.7708,17.4233,17.7155,101100.0
2008-10-27 09:40:00,22.41,22.67,22.28,22.57,81900.0,17.6997,17.9051,17.5971,17.8261,81900.0
2008-10-27 09:45:00,22.59,22.68,22.24,22.27,67200.0,17.8419,17.913,17.5655,17.5892,67200.0
2008-10-27 09:50:00,22.26,22.53,22.25,22.5,67200.0,17.5813,17.7945,17.5734,17.7708,67200.0
2008-10-27 09:55:00,22.49,22.74,22.48,22.56,66600.0,17.7629,17.9604,17.755,17.8182,66600.0
2008-10-27 10:00:00,22.58,22.92,22.56,22.85,97900.0,17.834,18.1026,17.8182,18.0473,97900.0
2008-10-27 10:05:00,22.83,22.93,22.51,22.54,226400.0,18.0315,18.1105,17.7787,17.8024,226400.0
2008-10-27 10:10:00,22.55,22.55,22.38,22.49,179100.0,17.8103,17.8103,17.6761,17.7629,179100.0
2008-10-27 10:15:00,22.5,22.53,22.39,22.44,89400.0,17.7708,17.7945,17.684,17.7234,89400.0
2008-10-27 10:20:00,22.37,22.41,22.27,22.37,116900.0,17.6682,17.6997,17.5892,17.6682,116900.0
2008-10-27 10:25:00,22.37,22.41,22.28,22.29,67300.0,17.6682,17.6997,17.5971,17.605,67300.0
2008-10-27 10:30:00,22.29,22.4,22.28,22.3,101300.0,17.605,17.6919,17.5971,17.6129,101300.0
2008-10-27 10:35:00,22.3,22.36,22.07,22.3,99800.0,17.6129,17.6603,17.4312,17.6129,99800.0
2008-10-27 10:40:00,22.3,22.37,22.05,22.36,133400.0,17.6129,17.6682,17.4154,17.6603,133400.0
2008-10-27 10:45:00,22.36,22.51,22.3,22.4,85200.0,17.6603,17.7787,17.6129,17.6919,85200.0
2008-10-27 10:50:00,22.4,22.61,22.38,22.49,94800.0,17.6919,17.8577,17.6761,17.7629,94800.0
2008-10-27 10:55:00,22.48,22.85,22.46,22.81,89100.0,17.755,18.0473,17.7392,18.0157,89100.0
2008-10-27 11:00:00,22.82,22.85,22.73,22.73,65800.0,18.0236,18.0473,17.9525,17.9525,65800.0
2008-10-27 11:05:00,22.73,22.88,22.72,22.88,92200.0,17.9525,18.071,17.9446,18.071,92200.0
2008-10-27 11:10:00,22.88,22.91,22.67,22.89,80100.0,18.071,18.0947,17.9051,18.0789,80100.0
2008-10-27 11:15:00,22.89,22.92,22.59,22.6,60900.0,18.0789,18.1026,17.8419,17.8498,60900.0
2008-10-27 11:20:00,22.6,22.68,22.5,22.51,79800.0,17.8498,17.913,17.7708,17.7787,79800.0
2008-10-27 11:25:00,22.5,22.55,22.37,22.5,110300.0,17.7708,17.8103,17.6682,17.7708,110300.0
2008-10-27 11:30:00,22.49,22.53,22.39,22.49,76400.0,17.7629,17.7945,17.684,17.7629,76400.0
2008-10-27 11:35:00,22.48,22.52,22.39,22.39,64200.0,17.755,17.7866,17.684,17.684,64200.0
2008-10-27 11:40:00,22.39,22.52,22.39,22.45,180200.0,17.684,17.7866,17.684,17.7313,180200.0
2008-10-27 11:45:00,22.46,22.5,22.38,22.4,97600.0,17.7392,17.7708,17.6761,17.6919,97600.0
2008-10-27 11:50:00,22.39,22.42,22.31,22.34,81300.0,17.684,17.7076,17.6208,17.6445,81300.0
2008-10-27 11:55:00,22.33,22.38,22.2,22.32,144500.0,17.6366,17.6761,17.5339,17.6287,144500.0
2008-10-27 12:00:00,22.32,22.51,22.32,22.41,180700.0,17.6287,17.7787,17.6287,17.6997,180700.0
2008-10-27 12:05:00,22.42,22.49,22.33,22.43,137500.0,17.7076,17.7629,17.6366,17.7155,137500.0
2008-10-27 12:10:00,22.43,22.48,22.3,22.44,93700.0,17.7155,17.755,17.6129,17.7234,93700.0
2008-10-27 12:15:00,22.43,22.43,22.22,22.26,43900.0,17.7155,17.7155,17.5497,17.5813,43900.0
2008-10-27 12:20:00,22.27,22.3,22.25,22.28,28800.0,17.5892,17.6129,17.5734,17.5971,28800.0
2008-10-27 12:25:00,22.28,22.39,22.13,22.19,91500.0,17.5971,17.684,17.4786,17.526,91500.0
2008-10-27 12:30:00,22.2,22.42,22.15,22.4,51000.0,17.5339,17.7076,17.4944,17.6919,51000.0
2008-10-27 12:35:00,22.39,22.43,22.26,22.37,50300.0,17.684,17.7155,17.5813,17.6682,50300.0
2008-10-27 12:40:00,22.36,22.49,22.3,22.36,92100.0,17.6603,17.7629,17.6129,17.6603,92100.0
2008-10-27 12:45:00,22.35,22.36,22.23,22.25,35500.0,17.6524,17.6603,17.5576,17.5734,35500.0
2008-10-27 12:50:00,22.26,22.39,22.22,22.3,241200.0,17.5813,17.684,17.5497,17.6129,241200.0
2008-10-27 12:55:00,22.28,22.35,22.19,22.32,104100.0,17.5971,17.6524,17.526,17.6287,104100.0
2008-10-27 13:00:00,22.32,22.34,22.21,22.27,186400.0,17.6287,17.6445,17.5418,17.5892,186400.0
2008-10-27 13:05:00,22.27,22.28,22.06,22.09,37700.0,17.5892,17.5971,17.4233,17.447,37700.0
2008-10-27 13:10:00,22.11,22.16,21.99,22.0,153600.0,17.4628,17.5023,17.368,17.3759,153600.0
2008-10-27 13:15:00,21.98,22.01,21.89,21.9,84600.0,17.3601,17.3838,17.289,17.2969,84600.0
2008-10-27 13:20:00,21.91,22.08,21.88,22.0,153100.0,17.3048,17.4391,17.2811,17.3759,153100.0
2008-10-27 13:25:00,22.01,22.1,21.95,22.08,179400.0,17.3838,17.4549,17.3364,17.4391,179400.0
2008-10-27 13:30:00,22.08,22.11,22.0,22.01,52500.0,17.4391,17.4628,17.3759,17.3838,52500.0
2008-10-27 13:35:00,22.02,22.07,21.97,21.98,90700.0,17.3917,17.4312,17.3522,17.3601,90700.0
2008-10-27 13:40:00,21.98,22.14,21.97,22.1,110200.0,17.3601,17.4865,17.3522,17.4549,110200.0
2008-10-27 13:45:00,22.1,22.12,21.9,21.99,105000.0,17.4549,17.4707,17.2969,17.368,105000.0
2008-10-27 13:50:00,21.99,21.99,21.88,21.93,75000.0,17.368,17.368,17.2811,17.3206,75000.0
2008-10-27 13:55:00,21.94,22.02,21.85,22.01,82200.0,17.3285,17.3917,17.2575,17.3838,82200.0
2008-10-27 14:00:00,22.02,22.04,21.87,21.92,79800.0,17.3917,17.4075,17.2732,17.3127,79800.0
2008-10-27 14:05:00,21.92,22.03,21.88,22.03,44700.0,17.3127,17.3996,17.2811,17.3996,44700.0
2008-10-27 14:10:00,22.03,22.03,21.78,21.81,55000.0,17.3996,17.3996,17.2022,17.2259,55000.0
2008-10-27 14:15:00,21.81,21.94,21.81,21.88,47500.0,17.2259,17.3285,17.2259,17.2811,47500.0
2008-10-27 14:20:00,21.87,21.93,21.69,21.77,97100.0,17.2732,17.3206,17.1311,17.1943,97100.0
2008-10-27 14:25:00,21.78,21.86,21.5,21.56,97200.0,17.2022,17.2654,16.981,17.0284,97200.0
2008-10-27 14:30:00,21.54,21.68,21.44,21.49,102300.0,17.0126,17.1232,16.9336,16.9731,102300.0
2008-10-27 14:35:00,21.49,21.58,21.37,21.37,118200.0,16.9731,17.0442,16.8783,16.8783,118200.0
2008-10-27 14:40:00,21.36,21.45,21.29,21.33,200200.0,16.8704,16.9415,16.8152,16.8467,200200.0
2008-10-27 14:45:00,21.33,21.44,21.25,21.25,101500.0,16.8467,16.9336,16.7836,16.7836,101500.0
2008-10-27 14:50:00,21.25,21.27,21.03,21.19,169700.0,16.7836,16.7994,16.6098,16.7362,169700.0
2008-10-27 14:55:00,21.19,21.2,20.89,20.95,152100.0,16.7362,16.7441,16.4992,16.5466,152100.0
2008-10-27 15:00:00,20.94,21.02,20.91,20.97,99300.0,16.5387,16.6019,16.515,16.5624,99300.0
2008-10-27 15:05:00,20.98,21.13,20.94,21.07,192700.0,16.5703,16.6888,16.5387,16.6414,192700.0
2008-10-27 15:10:00,21.07,21.12,20.97,21.01,201400.0,16.6414,16.6809,16.5624,16.594,201400.0
2008-10-27 15:15:00,21.02,21.04,20.91,21.0,174800.0,16.6019,16.6177,16.515,16.5861,174800.0
2008-10-27 15:20:00,21.0,21.1,20.83,20.86,420200.0,16.5861,16.6651,16.4518,16.4755,420200.0
2008-10-27 15:25:00,20.85,20.88,20.56,20.64,366300.0,16.4676,16.4913,16.2386,16.3018,366300.0
2008-10-27 15:30:00,20.64,20.68,20.36,20.67,524300.0,16.3018,16.3334,16.0806,16.3255,524300.0
2008-10-27 15:35:00,20.67,20.71,20.4,20.67,450500.0,16.3255,16.3571,16.1122,16.3255,450500.0
2008-10-27 15:40:00,20.68,20.93,20.67,20.86,387000.0,16.3334,16.5308,16.3255,16.4755,387000.0
2008-10-27 15:45:00,20.85,20.91,20.72,20.91,354900.0,16.4676,16.515,16.365,16.515,354900.0
2008-10-27 15:50:00,20.91,20.91,20.5,20.51,346000.0,16.515,16.515,16.1912,16.1991,346000.0
2008-10-27 15:55:00,20.51,20.52,20.2,20.37,770800.0,16.1991,16.207,15.9543,16.0885,770800.0
2008-10-28 09:30:00,21.27,21.41,20.97,20.98,266000.0,16.7994,16.9099,16.5624,16.5703,266000.0
2008-10-28 09:35:00,20.98,20.98,20.5,20.73,153100.0,16.5703,16.5703,16.1912,16.3729,153100.0
2008-10-28 09:40:00,20.74,21.08,20.72,20.98,99700.0,16.3808,16.6493,16.365,16.5703,99700.0
2008-10-28 09:45:00,20.98,21.3,20.96,21.12,131900.0,16.5703,16.8231,16.5545,16.6809,131900.0
2008-10-28 09:50:00,21.15,21.23,21.09,21.19,67700.0,16.7046,16.7678,16.6572,16.7362,67700.0
2008-10-28 09:55:00,21.19,21.31,21.15,21.18,89000.0,16.7362,16.831,16.7046,16.7283,89000.0
2008-10-28 10:00:00,21.18,21.19,20.9,20.95,131500.0,16.7283,16.7362,16.5071,16.5466,131500.0
2008-10-28 10:05:00,20.96,21.08,20.73,20.74,142800.0,16.5545,16.6493,16.3729,16.3808,142800.0
2008-10-28 10:10:00,20.75,20.86,20.65,20.84,70500.0,16.3887,16.4755,16.3097,16.4597,70500.0
2008-10-28 10:15:00,20.82,20.85,20.5,20.58,120400.0,16.4439,16.4676,16.1912,16.2544,120400.0
2008-10-28 10:20:00,20.58,20.82,20.5,20.72,102400.0,16.2544,16.4439,16.1912,16.365,102400.0
2008-10-28 10:25:00,20.73,20.91,20.7,20.88,423500.0,16.3729,16.515,16.3492,16.4913,423500.0
2008-10-28 10:30:00,20.88,20.94,20.74,20.82,89800.0,16.4913,16.5387,16.3808,16.4439,89800.0
2008-10-28 10:35:00,20.79,20.88,20.58,20.6,70000.0,16.4202,16.4913,16.2544,16.2702,70000.0
2008-10-28 10:40:00,20.58,20.63,20.43,20.59,80400.0,16.2544,16.2939,16.1359,16.2623,80400.0
2008-10-28 10:45:00,20.59,20.72,20.54,20.68,62200.0,16.2623,16.365,16.2228,16.3334,62200.0
2008-10-28 10:50:00,20.68,20.74,20.5,20.53,104400.0,16.3334,16.3808,16.1912,16.2149,104400.0
2008-10-28 10:55:00,20.53,20.55,20.33,20.39,89900.0,16.2149,16.2307,16.0569,16.1043,89900.0
2008-10-28 11:00:00,20.38,20.45,20.31,20.44,74100.0,16.0964,16.1517,16.0411,16.1438,74100.0
2008-10-28 11:05:00,20.42,20.63,20.31,20.34,250200.0,16.128,16.2939,16.0411,16.0648,250200.0
2008-10-28 11:10:00,20.35,20.55,20.33,20.52,125700.0,16.0727,16.2307,16.0569,16.207,125700.0
2008-10-28 11:15:00,20.52,20.54,20.31,20.46,60100.0,16.207,16.2228,16.0411,16.1596,60100.0
2008-10-28 11:20:00,20.46,20.46,20.1,20.11,105400.0,16.1596,16.1596,15.8753,15.8832,105400.0
2008-10-28 11:25:00,20.11,20.2,20.07,20.19,48900.0,15.8832,15.9543,15.8516,15.9464,48900.0
2008-10-28 11:30:00,20.18,20.24,20.11,20.14,73100.0,15.9385,15.9859,15.8832,15.9069,73100.0
2008-10-28 11:35:00,20.15,20.32,20.14,20.27,184600.0,15.9148,16.049,15.9069,16.0095,184600.0
2008-10-28 11:40:00,20.28,20.45,20.21,20.39,110200.0,16.0174,16.1517,15.9622,16.1043,110200.0
2008-10-28 11:45:00,20.39,20.41,20.2,20.23,48600.0,16.1043,16.1201,15.9543,15.978,48600.0
2008-10-28 11:50:00,20.23,20.35,20.19,20.24,99000.0,15.978,16.0727,15.9464,15.9859,99000.0
2008-10-28 11:55:00,20.24,20.3,20.16,20.2,97700.0,15.9859,16.0332,15.9227,15.9543,97700.0
2008-10-28 12:00:00,20.2,20.23,20.0,20.1,144000.0,15.9543,15.978,15.7963,15.8753,144000.0
2008-10-28 12:05:00,20.09,20.2,20.05,20.15,76200.0,15.8674,15.9543,15.8358,15.9148,76200.0
2008-10-28 12:10:00,20.15,20.23,20.1,20.17,81400.0,15.9148,15.978,15.8753,15.9306,81400.0
2008-10-28 12:15:00,20.16,20.22,20.15,20.15,99900.0,15.9227,15.9701,15.9148,15.9148,99900.0
2008-10-28 12:20:00,20.16,20.17,20.0,20.14,112000.0,15.9227,15.9306,15.7963,15.9069,112000.0
2008-10-28 12:25:00,20.14,20.22,20.11,20.14,72800.0,15.9069,15.9701,15.8832,15.9069,72800.0
2008-10-28 12:30:00,20.14,20.37,20.14,20.3,72900.0,15.9069,16.0885,15.9069,16.0332,72900.0
2008-10-28 12:35:00,20.32,20.44,20.32,20.33,70300.0,16.049,16.1438,16.049,16.0569,70300.0
2008-10-28 12:40:00,20.34,20.4,20.26,20.35,60000.0,16.0648,16.1122,16.0016,16.0727,60000.0
2008-10-28 12:45:00,20.36,20.41,20.29,20.37,50800.0,16.0806,16.1201,16.0253,16.0885,50800.0
2008-10-28 12:50:00,20.39,20.49,20.33,20.39,50300.0,16.1043,16.1833,16.0569,16.1043,50300.0
2008-10-28 12:55:00,20.39,20.52,20.38,20.44,33300.0,16.1043,16.207,16.0964,16.1438,33300.0
2008-10-28 13:00:00,20.45,20.47,20.36,20.46,19100.0,16.1517,16.1675,16.0806,16.1596,19100.0
2008-10-28 13:05:00,20.46,20.68,20.45,20.65,96200.0,16.1596,16.3334,16.1517,16.3097,96200.0
2008-10-28 13:10:00,20.65,20.75,20.63,20.69,79200.0,16.3097,16.3887,16.2939,16.3413,79200.0
2008-10-28 13:15:00,20.69,20.82,20.67,20.75,138300.0,16.3413,16.4439,16.3255,16.3887,138300.0
2008-10-28 13:20:00,20.76,20.84,20.76,20.8,48400.0,16.3966,16.4597,16.3966,16.4281,48400.0
2008-10-28 13:25:00,20.8,20.81,20.69,20.79,81700.0,16.4281,16.436,16.3413,16.4202,81700.0
2008-10-28 13:30:00,20.81,20.83,20.68,20.69,136600.0,16.436,16.4518,16.3334,16.3413,136600.0
2008-10-28 13:35:00,20.69,20.72,20.65,20.68,94600.0,16.3413,16.365,16.3097,16.3334,94600.0
2008-10-28 13:40:00,20.68,20.76,20.63,20.65,55600.0,16.3334,16.3966,16.2939,16.3097,55600.0
2008-10-28 13:45:00,20.66,20.71,20.61,20.62,50400.0,16.3176,16.3571,16.2781,16.286,50400.0
2008-10-28 13:50:00,20.62,20.63,20.48,20.58,78700.0,16.286,16.2939,16.1754,16.2544,78700.0
2008-10-28 13:55:00,20.58,20.61,20.5,20.53,87100.0,16.2544,16.2781,16.1912,16.2149,87100.0
2008-10-28 14:00:00,20.53,20.64,20.51,20.58,59200.0,16.2149,16.3018,16.1991,16.2544,59200.0
2008-10-28 14:05:00,20.58,20.62,20.47,20.48,55400.0,16.2544,16.286,16.1675,16.1754,55400.0
2008-10-28 14:10:00,20.47,20.71,20.46,20.65,76600.0,16.1675,16.3571,16.1596,16.3097,76600.0
2008-10-28 14:15:00,20.68,20.69,20.54,20.57,47900.0,16.3334,16.3413,16.2228,16.2465,47900.0
2008-10-28 14:20:00,20.56,20.88,20.55,20.84,85900.0,16.2386,16.4913,16.2307,16.4597,85900.0
2008-10-28 14:25:00,20.83,20.93,20.75,20.88,75600.0,16.4518,16.5308,16.3887,16.4913,75600.0
2008-10-28 14:30:00,20.89,21.14,20.89,20.99,114200.0,16.4992,16.6967,16.4992,16.5782,114200.0
2008-10-28 14:35:00,21.0,21.16,20.9,21.07,112200.0,16.5861,16.7125,16.5071,16.6414,112200.0
2008-10-28 14:40:00,21.08,21.33,21.08,21.3,179100.0,16.6493,16.8467,16.6493,16.8231,179100.0
2008-10-28 14:45:00,21.31,21.4,21.23,21.36,256800.0,16.831,16.902,16.7678,16.8704,256800.0
2008-10-28 14:50:00,21.37,21.6,21.31,21.6,214500.0,16.8783,17.06,16.831,17.06,214500.0
2008-10-28 14:55:00,21.6,21.78,21.56,21.6,153200.0,17.06,17.2022,17.0284,17.06,153200.0
2008-10-28 15:00:00,21.59,21.73,21.46,21.52,178400.0,17.0521,17.1627,16.9494,16.9968,178400.0
2008-10-28 15:05:00,21.52,21.55,21.36,21.4,122800.0,16.9968,17.0205,16.8704,16.902,122800.0
2008-10-28 15:10:00,21.41,21.64,21.41,21.57,151100.0,16.9099,17.0916,16.9099,17.0363,151100.0
2008-10-28 15:15:00,21.57,21.8,21.44,21.74,146500.0,17.0363,17.218,16.9336,17.1706,146500.0
2008-10-28 15:20:00,21.75,22.15,21.75,21.99,272200.0,17.1785,17.4944,17.1785,17.368,272200.0
2008-10-28 15:25:00,21.98,22.11,21.83,22.01,203600.0,17.3601,17.4628,17.2417,17.3838,203600.0
2008-10-28 15:30:00,22.0,22.01,21.67,21.9,211700.0,17.3759,17.3838,17.1153,17.2969,211700.0
2008-10-28 15:35:00,21.9,22.13,21.84,22.02,250400.0,17.2969,17.4786,17.2496,17.3917,250400.0
2008-10-28 15:40:00,22.03,22.2,21.97,22.16,244600.0,17.3996,17.5339,17.3522,17.5023,244600.0
2008-10-28 15:45:00,22.15,22.16,21.97,21.99,245400.0,17.4944,17.5023,17.3522,17.368,245400.0
2008-10-28 15:50:00,21.99,22.21,21.98,22.08,289200.0,17.368,17.5418,17.3601,17.4391,289200.0
2008-10-28 15:55:00,22.08,22.48,22.06,22.45,565800.0,17.4391,17.755,17.4233,17.7313,565800.0
2008-10-29 09:30:00,22.31,22.39,21.51,22.25,249400.0,17.6208,17.684,16.9889,17.5734,249400.0
2008-10-29 09:35:00,22.24,22.27,21.71,21.8,368800.0,17.5655,17.5892,17.1469,17.218,368800.0
2008-10-29 09:40:00,21.81,22.06,21.8,22.01,139400.0,17.2259,17.4233,17.218,17.3838,139400.0
2008-10-29 09:45:00,22.01,22.07,21.84,22.02,194700.0,17.3838,17.4312,17.2496,17.3917,194700.0
2008-10-29 09:50:00,22.01,22.06,21.81,21.81,247200.0,17.3838,17.4233,17.2259,17.2259,247200.0
2008-10-29 09:55:00,21.78,22.11,21.76,21.96,412900.0,17.2022,17.4628,17.1864,17.3443,412900.0
2008-10-29 10:00:00,21.93,21.98,21.82,21.95,103800.0,17.3206,17.3601,17.2338,17.3364,103800.0
2008-10-29 10:05:00,21.94,22.16,21.93,22.08,145400.0,17.3285,17.5023,17.3206,17.4391,145400.0
2008-10-29 10:10:00,22.08,22.18,22.03,22.12,219200.0,17.4391,17.5181,17.3996,17.4707,219200.0
2008-10-29 10:15:00,22.12,22.19,22.0,22.0,121500.0,17.4707,17.526,17.3759,17.3759,121500.0
2008-10-29 10:20:00,22.01,22.12,21.94,22.05,177300.0,17.3838,17.4707,17.3285,17.4154,177300.0
2008-10-29 10:25:00,22.05,22.13,22.03,22.07,107700.0,17.4154,17.4786,17.3996,17.4312,107700.0
2008-10-29 10:30:00,22.07,22.1,22.04,22.07,90200.0,17.4312,17.4549,17.4075,17.4312,90200.0
2008-10-29 10:35:00,22.07,22.08,21.95,22.0,321900.0,17.4312,17.4391,17.3364,17.3759,321900.0
2008-10-29 10:40:00,22.0,22.03,21.75,21.78,139400.0,17.3759,17.3996,17.1785,17.2022,139400.0
2008-10-29 10:45:00,21.77,21.78,21.45,21.47,340000.0,17.1943,17.2022,16.9415,16.9573,340000.0
2008-10-29 10:50:00,21.47,21.51,21.3,21.33,386200.0,16.9573,16.9889,16.8231,16.8467,386200.0
2008-10-29 10:55:00,21.33,21.48,21.32,21.45,240500.0,16.8467,16.9652,16.8389,16.9415,240500.0
2008-10-29 11:00:00,21.45,21.46,21.3,21.33,178900.0,16.9415,16.9494,16.8231,16.8467,178900.0
2008-10-29 11:05:00,21.33,21.33,21.0,21.25,673700.0,16.8467,16.8467,16.5861,16.7836,673700.0
2008-10-29 11:10:00,21.25,21.25,21.06,21.18,133600.0,16.7836,16.7836,16.6335,16.7283,133600.0
2008-10-29 11:15:00,21.18,21.35,21.14,21.35,133600.0,16.7283,16.8625,16.6967,16.8625,133600.0
2008-10-29 11:20:00,21.34,21.48,21.32,21.44,152500.0,16.8546,16.9652,16.8389,16.9336,152500.0
2008-10-29 11:25:00,21.42,21.46,21.33,21.4,122700.0,16.9178,16.9494,16.8467,16.902,122700.0
2008-10-29 11:30:00,21.39,21.44,21.34,21.4,214500.0,16.8941,16.9336,16.8546,16.902,214500.0
2008-10-29 11:35:00,21.4,21.56,21.4,21.46,113200.0,16.902,17.0284,16.902,16.9494,113200.0
2008-10-29 11:40:00,21.46,21.51,21.4,21.49,78800.0,16.9494,16.9889,16.902,16.9731,78800.0
2008-10-29 11:45:00,21.48,21.54,21.45,21.52,215000.0,16.9652,17.0126,16.9415,16.9968,215000.0
2008-10-29 11:50:00,21.52,21.53,21.47,21.51,54100.0,16.9968,17.0047,16.9573,16.9889,54100.0
2008-10-29 11:55:00,21.52,21.61,21.5,21.61,71900.0,16.9968,17.0679,16.981,17.0679,71900.0
2008-10-29 12:00:00,21.61,21.65,21.57,21.62,207500.0,17.0679,17.0995,17.0363,17.0758,207500.0
2008-10-29 12:05:00,21.61,21.68,21.56,21.61,80800.0,17.0679,17.1232,17.0284,17.0679,80800.0
2008-10-29 12:10:00,21.61,21.63,21.53,21.53,69500.0,17.0679,17.0837,17.0047,17.0047,69500.0
2008-10-29 12:15:00,21.53,21.58,21.48,21.54,89900.0,17.0047,17.0442,16.9652,17.0126,89900.0
2008-10-29 12:20:00,21.53,21.6,21.52,21.58,88400.0,17.0047,17.06,16.9968,17.0442,88400.0
2008-10-29 12:25:00,21.57,21.62,21.56,21.59,83300.0,17.0363,17.0758,17.0284,17.0521,83300.0
2008-10-29 12:30:00,21.6,21.68,21.59,21.68,262200.0,17.06,17.1232,17.0521,17.1232,262200.0
2008-10-29 12:35:00,21.68,21.77,21.68,21.71,151000.0,17.1232,17.1943,17.1232,17.1469,151000.0
2008-10-29 12:40:00,21.7,21.75,21.64,21.69,130000.0,17.139,17.1785,17.0916,17.1311,130000.0
2008-10-29 12:45:00,21.69,21.75,21.67,21.75,59800.0,17.1311,17.1785,17.1153,17.1785,59800.0
2008-10-29 12:50:00,21.75,21.84,21.72,21.79,78300.0,17.1785,17.2496,17.1548,17.2101,78300.0
2008-10-29 12:55:00,21.79,21.86,21.76,21.8,86600.0,17.2101,17.2654,17.1864,17.218,86600.0
2008-10-29 13:00:00,21.8,21.83,21.73,21.74,125600.0,17.218,17.2417,17.1627,17.1706,125600.0
2008-10-29 13:05:00,21.75,21.8,21.71,21.75,103600.0,17.1785,17.218,17.1469,17.1785,103600.0
2008-10-29 13:10:00,21.77,21.8,21.72,21.78,42000.0,17.1943,17.218,17.1548,17.2022,42000.0
2008-10-29 13:15:00,21.79,21.81,21.79,21.8,74000.0,17.2101,17.2259,17.2101,17.218,74000.0
2008-10-29 13:20:00,21.79,21.8,21.67,21.78,105000.0,17.2101,17.218,17.1153,17.2022,105000.0
2008-10-29 13:25:00,21.78,21.79,21.73,21.73,50600.0,17.2022,17.2101,17.1627,17.1627,50600.0
2008-10-29 13:30:00,21.73,21.93,21.73,21.9,87500.0,17.1627,17.3206,17.1627,17.2969,87500.0
2008-10-29 13:35:00,21.89,21.92,21.77,21.77,102600.0,17.289,17.3127,17.1943,17.1943,102600.0
2008-10-29 13:40:00,21.79,21.8,21.72,21.73,47600.0,17.2101,17.218,17.1548,17.1627,47600.0
2008-10-29 13:45:00,21.74,21.85,21.73,21.84,47700.0,17.1706,17.2575,17.1627,17.2496,47700.0
2008-10-29 13:50:00,21.83,21.88,21.81,21.86,119600.0,17.2417,17.2811,17.2259,17.2654,119600.0
2008-10-29 13:55:00,21.86,21.92,21.84,21.88,107200.0,17.2654,17.3127,17.2496,17.2811,107200.0
2008-10-29 14:00:00,21.88,22.0,21.88,21.98,78400.0,17.2811,17.3759,17.2811,17.3601,78400.0
2008-10-29 14:05:00,21.99,21.99,21.81,21.84,181300.0,17.368,17.368,17.2259,17.2496,181300.0
2008-10-29 14:10:00,21.85,22.0,21.81,21.92,174300.0,17.2575,17.3759,17.2259,17.3127,174300.0
2008-10-29 14:15:00,21.92,22.1,21.51,21.68,186900.0,17.3127,17.4549,16.9889,17.1232,186900.0
2008-10-29 14:20:00,21.68,21.97,21.45,21.51,425200.0,17.1232,17.3522,16.9415,16.9889,425200.0
2008-10-29 14:25:00,21.54,21.63,21.36,21.53,211100.0,17.0126,17.0837,16.8704,17.0047,211100.0
2008-10-29 14:30:00,21.53,21.54,21.21,21.32,231700.0,17.0047,17.0126,16.752,16.8389,231700.0
2008-10-29 14:35:00,21.32,21.48,21.31,21.45,137500.0,16.8389,16.9652,16.831,16.9415,137500.0
2008-10-29 14:40:00,21.44,21.6,21.34,21.54,225000.0,16.9336,17.06,16.8546,17.0126,225000.0
2008-10-29 14:45:00,21.55,21.77,21.53,21.77,124500.0,17.0205,17.1943,17.0047,17.1943,124500.0
2008-10-29 14:50:00,21.77,21.77,21.64,21.64,156600.0,17.1943,17.1943,17.0916,17.0916,156600.0
2008-10-29 14:55:00,21.65,21.8,21.63,21.78,160100.0,17.0995,17.218,17.0837,17.2022,160100.0
2008-10-29 15:00:00,21.79,21.92,21.77,21.83,169300.0,17.2101,17.3127,17.1943,17.2417,169300.0
2008-10-29 15:05:00,21.84,22.06,21.82,21.97,212700.0,17.2496,17.4233,17.2338,17.3522,212700.0
2008-10-29 15:10:00,21.97,22.11,21.78,22.09,222900.0,17.3522,17.4628,17.2022,17.447,222900.0
2008-10-29 15:15:00,22.08,22.43,22.04,22.32,269600.0,17.4391,17.7155,17.4075,17.6287,269600.0
2008-10-29 15:20:00,22.33,22.58,22.23,22.51,385700.0,17.6366,17.834,17.5576,17.7787,385700.0
2008-10-29 15:25:00,22.53,22.68,22.31,22.43,130100.0,17.7945,17.913,17.6208,17.7155,130100.0
2008-10-29 15:30:00,22.43,22.56,22.27,22.33,219700.0,17.7155,17.8182,17.5892,17.6366,219700.0
2008-10-29 15:35:00,22.35,22.48,22.2,22.29,190200.0,17.6524,17.755,17.5339,17.605,190200.0
2008-10-29 15:40:00,22.3,22.33,22.19,22.25,189800.0,17.6129,17.6366,17.526,17.5734,189800.0
2008-10-29 15:45:00,22.26,22.55,22.23,22.4,180600.0,17.5813,17.8103,17.5576,17.6919,180600.0
2008-10-29 15:50:00,22.39,22.46,21.78,21.94,299600.0,17.684,17.7392,17.2022,17.3285,299600.0
2008-10-29 15:55:00,21.94,22.06,21.2,21.33,531800.0,17.3285,17.4233,16.7441,16.8467,531800.0
2008-10-30 09:30:00,22.69,22.69,21.59,21.89,143000.0,17.9209,17.9209,17.0521,17.289,143000.0
2008-10-30 09:35:00,21.89,22.33,21.8,22.11,173500.0,17.289,17.6366,17.218,17.4628,173500.0
2008-10-30 09:40:00,22.1,22.25,21.79,22.25,72700.0,17.4549,17.5734,17.2101,17.5734,72700.0
2008-10-30 09:45:00,22.25,22.32,22.06,22.22,95300.0,17.5734,17.6287,17.4233,17.5497,95300.0
2008-10-30 09:50:00,22.17,22.23,22.04,22.15,56400.0,17.5102,17.5576,17.4075,17.4944,56400.0
2008-10-30 09:55:00,22.14,22.25,22.14,22.25,62900.0,17.4865,17.5734,17.4865,17.5734,62900.0
2008-10-30 10:00:00,22.23,22.29,22.0,22.23,111300.0,17.5576,17.605,17.3759,17.5576,111300.0
2008-10-30 10:05:00,22.23,22.35,22.17,22.25,86800.0,17.5576,17.6524,17.5102,17.5734,86800.0
2008-10-30 10:10:00,22.25,22.28,21.87,21.89,103500.0,17.5734,17.5971,17.2732,17.289,103500.0
2008-10-30 10:15:00,21.88,21.92,21.74,21.75,85400.0,17.2811,17.3127,17.1706,17.1785,85400.0
2008-10-30 10:20:00,21.74,21.8,21.58,21.67,411200.0,17.1706,17.218,17.0442,17.1153,411200.0
2008-10-30 10:25:00,21.67,21.7,21.27,21.35,145300.0,17.1153,17.139,16.7994,16.8625,145300.0
2008-10-30 10:30:00,21.35,21.35,21.12,21.33,157200.0,16.8625,16.8625,16.6809,16.8467,157200.0
2008-10-30 10:35:00,21.33,21.53,21.32,21.41,241400.0,16.8467,17.0047,16.8389,16.9099,241400.0
2008-10-30 10:40:00,21.41,21.41,21.12,21.2,122800.0,16.9099,16.9099,16.6809,16.7441,122800.0
2008-10-30 10:45:00,21.22,21.34,21.12,21.18,82400.0,16.7599,16.8546,16.6809,16.7283,82400.0
2008-10-30 10:50:00,21.17,21.38,21.14,21.36,127400.0,16.7204,16.8862,16.6967,16.8704,127400.0
2008-10-30 10:55:00,21.37,21.42,21.23,21.36,182100.0,16.8783,16.9178,16.7678,16.8704,182100.0
2008-10-30 11:00:00,21.38,21.7,21.36,21.6,155500.0,16.8862,17.139,16.8704,17.06,155500.0
2008-10-30 11:05:00,21.61,21.69,21.53,21.68,111800.0,17.0679,17.1311,17.0047,17.1232,111800.0
2008-10-30 11:10:00,21.68,21.8,21.59,21.75,87100.0,17.1232,17.218,17.0521,17.1785,87100.0
2008-10-30 11:15:00,21.75,21.79,21.63,21.7,222600.0,17.1785,17.2101,17.0837,17.139,222600.0
2008-10-30 11:20:00,21.68,21.75,21.59,21.68,109200.0,17.1232,17.1785,17.0521,17.1232,109200.0
2008-10-30 11:25:00,21.68,21.76,21.54,21.7,166900.0,17.1232,17.1864,17.0126,17.139,166900.0
2008-10-30 11:30:00,21.69,21.77,21.51,21.55,96800.0,17.1311,17.1943,16.9889,17.0205,96800.0
2008-10-30 11:35:00,21.54,21.63,21.42,21.58,76900.0,17.0126,17.0837,16.9178,17.0442,76900.0
2008-10-30 11:40:00,21.58,21.63,21.41,21.62,101300.0,17.0442,17.0837,16.9099,17.0758,101300.0
2008-10-30 11:45:00,21.62,21.69,21.4,21.51,55200.0,17.0758,17.1311,16.902,16.9889,55200.0
2008-10-30 11:50:00,21.52,21.55,21.33,21.42,50900.0,16.9968,17.0205,16.8467,16.9178,50900.0
2008-10-30 11:55:00,21.46,21.47,21.33,21.39,80800.0,16.9494,16.9573,16.8467,16.8941,80800.0
2008-10-30 12:00:00,21.38,21.44,21.18,21.39,109100.0,16.8862,16.9336,16.7283,16.8941,109100.0
2008-10-30 12:05:00,21.39,21.48,21.3,21.45,197700.0,16.8941,16.9652,16.8231,16.9415,197700.0
2008-10-30 12:10:00,21.45,21.63,21.38,21.59,134500.0,16.9415,17.0837,16.8862,17.0521,134500.0
2008-10-30 12:15:00,21.59,21.59,21.48,21.51,118000.0,17.0521,17.0521,16.9652,16.9889,118000.0
2008-10-30 12:20:00,21.53,21.59,21.45,21.46,135200.0,17.0047,17.0521,16.9415,16.9494,135200.0
2008-10-30 12:25:00,21.45,21.47,21.31,21.43,123900.0,16.9415,16.9573,16.831,16.9257,123900.0
2008-10-30 12:30:00,21.45,21.55,21.43,21.5,138900.0,16.9415,17.0205,16.9257,16.981,138900.0
2008-10-30 12:35:00,21.5,21.55,21.46,21.52,89200.0,16.981,17.0205,16.9494,16.9968,89200.0
2008-10-30 12:40:00,21.53,21.57,21.45,21.49,72600.0,17.0047,17.0363,16.9415,16.9731,72600.0
2008-10-30 12:45:00,21.48,21.61,21.39,21.6,65900.0,16.9652,17.0679,16.8941,17.06,65900.0
2008-10-30 12:50:00,21.6,21.66,21.47,21.61,48700.0,17.06,17.1074,16.9573,17.0679,48700.0
2008-10-30 12:55:00,21.62,21.62,21.44,21.54,48100.0,17.0758,17.0758,16.9336,17.0126,48100.0
2008-10-30 13:00:00,21.54,21.73,21.48,21.68,58300.0,17.0126,17.1627,16.9652,17.1232,58300.0
2008-10-30 13:05:00,21.68,21.9,21.64,21.9,62800.0,17.1232,17.2969,17.0916,17.2969,62800.0
2008-10-30 13:10:00,21.91,21.97,21.84,21.88,77800.0,17.3048,17.3522,17.2496,17.2811,77800.0
2008-10-30 13:15:00,21.88,22.03,21.88,21.96,51500.0,17.2811,17.3996,17.2811,17.3443,51500.0
2008-10-30 13:20:00,21.96,22.01,21.87,21.87,39400.0,17.3443,17.3838,17.2732,17.2732,39400.0
2008-10-30 13:25:00,21.89,22.04,21.8,21.81,33700.0,17.289,17.4075,17.218,17.2259,33700.0
2008-10-30 13:30:00,21.82,21.99,21.82,21.99,38300.0,17.2338,17.368,17.2338,17.368,38300.0
2008-10-30 13:35:00,21.98,22.09,21.95,22.05,59900.0,17.3601,17.447,17.3364,17.4154,59900.0
2008-10-30 13:40:00,22.05,22.06,21.8,21.91,52100.0,17.4154,17.4233,17.218,17.3048,52100.0
2008-10-30 13:45:00,21.91,22.01,21.89,21.96,25200.0,17.3048,17.3838,17.289,17.3443,25200.0
2008-10-30 13:50:00,21.97,22.1,21.97,21.99,41500.0,17.3522,17.4549,17.3522,17.368,41500.0
2008-10-30 13:55:00,22.01,22.17,22.0,22.12,52100.0,17.3838,17.5102,17.3759,17.4707,52100.0
2008-10-30 14:00:00,22.11,22.15,22.04,22.08,59900.0,17.4628,17.4944,17.4075,17.4391,59900.0
2008-10-30 14:05:00,22.08,22.22,22.04,22.14,72200.0,17.4391,17.5497,17.4075,17.4865,72200.0
2008-10-30 14:10:00,22.14,22.16,21.98,22.02,71300.0,17.4865,17.5023,17.3601,17.3917,71300.0
2008-10-30 14:15:00,22.02,22.08,21.95,22.07,49200.0,17.3917,17.4391,17.3364,17.4312,49200.0
2008-10-30 14:20:00,22.07,22.3,22.03,22.25,86900.0,17.4312,17.6129,17.3996,17.5734,86900.0
2008-10-30 14:25:00,22.24,22.3,22.15,22.24,102300.0,17.5655,17.6129,17.4944,17.5655,102300.0
2008-10-30 14:30:00,22.24,22.31,22.16,22.24,74600.0,17.5655,17.6208,17.5023,17.5655,74600.0
2008-10-30 14:35:00,22.22,22.4,22.22,22.34,72300.0,17.5497,17.6919,17.5497,17.6445,72300.0
2008-10-30 14:40:00,22.33,22.38,22.19,22.24,52800.0,17.6366,17.6761,17.526,17.5655,52800.0
2008-10-30 14:45:00,22.22,22.4,22.18,22.39,60600.0,17.5497,17.6919,17.5181,17.684,60600.0
2008-10-30 14:50:00,22.4,22.42,22.22,22.29,62600.0,17.6919,17.7076,17.5497,17.605,62600.0
2008-10-30 14:55:00,22.28,22.36,22.2,22.31,87200.0,17.5971,17.6603,17.5339,17.6208,87200.0
2008-10-30 15:00:00,22.32,22.39,22.28,22.33,94300.0,17.6287,17.684,17.5971,17.6366,94300.0
2008-10-30 15:05:00,22.33,22.53,22.28,22.53,172600.0,17.6366,17.7945,17.5971,17.7945,172600.0
2008-10-30 15:10:00,22.53,22.55,22.24,22.24,149000.0,17.7945,17.8103,17.5655,17.5655,149000.0
2008-10-30 15:15:00,22.24,22.26,22.06,22.08,209400.0,17.5655,17.5813,17.4233,17.4391,209400.0
2008-10-30 15:20:00,22.09,22.1,21.8,22.1,146400.0,17.447,17.4549,17.218,17.4549,146400.0
2008-10-30 15:25:00,22.09,22.16,21.87,22.0,288500.0,17.447,17.5023,17.2732,17.3759,288500.0
2008-10-30 15:30:00,22.01,22.13,21.95,22.01,166800.0,17.3838,17.4786,17.3364,17.3838,166800.0
2008-10-30 15:35:00,22.01,22.17,21.93,22.12,153600.0,17.3838,17.5102,17.3206,17.4707,153600.0
2008-10-30 15:40:00,22.11,22.2,21.83,21.95,210600.0,17.4628,17.5339,17.2417,17.3364,210600.0
2008-10-30 15:45:00,21.96,22.14,21.9,22.14,245300.0,17.3443,17.4865,17.2969,17.4865,245300.0
2008-10-30 15:50:00,22.14,22.29,22.04,22.23,248200.0,17.4865,17.605,17.4075,17.5576,248200.0
2008-10-30 15:55:00,22.24,22.67,22.22,22.32,404900.0,17.5655,17.9051,17.5497,17.6287,404900.0
2008-10-31 09:30:00,22.07,22.96,21.5,22.65,201100.0,17.4312,18.1341,16.981,17.8893,201100.0
2008-10-31 09:35:00,22.65,22.66,22.52,22.6,182000.0,17.8893,17.8972,17.7866,17.8498,182000.0
2008-10-31 09:40:00,22.6,22.71,22.51,22.53,138700.0,17.8498,17.9367,17.7787,17.7945,138700.0
2008-10-31 09:45:00,22.53,22.56,22.19,22.22,129500.0,17.7945,17.8182,17.526,17.5497,129500.0
2008-10-31 09:50:00,22.19,22.38,22.18,22.3,120600.0,17.526,17.6761,17.5181,17.6129,120600.0
2008-10-31 09:55:00,22.28,22.46,22.21,22.45,65700.0,17.5971,17.7392,17.5418,17.7313,65700.0
2008-10-31 10:00:00,22.44,22.74,22.44,22.67,160900.0,17.7234,17.9604,17.7234,17.9051,160900.0
2008-10-31 10:05:00,22.68,22.7,22.36,22.4,264600.0,17.913,17.9288,17.6603,17.6919,264600.0
2008-10-31 10:10:00,22.39,22.42,22.17,22.3,150000.0,17.684,17.7076,17.5102,17.6129,150000.0
2008-10-31 10:15:00,22.34,22.39,22.11,22.25,114100.0,17.6445,17.684,17.4628,17.5734,114100.0
2008-10-31 10:20:00,22.26,22.32,22.13,22.15,59600.0,17.5813,17.6287,17.4786,17.4944,59600.0
2008-10-31 10:25:00,22.15,22.16,21.93,21.94,95700.0,17.4944,17.5023,17.3206,17.3285,95700.0
2008-10-31 10:30:00,21.95,21.96,21.71,21.72,174800.0,17.3364,17.3443,17.1469,17.1548,174800.0
2008-10-31 10:35:00,21.71,21.78,21.36,21.76,243500.0,17.1469,17.2022,16.8704,17.1864,243500.0
2008-10-31 10:40:00,21.77,21.79,21.52,21.63,144100.0,17.1943,17.2101,16.9968,17.0837,144100.0
2008-10-31 10:45:00,21.63,21.65,21.3,21.57,271400.0,17.0837,17.0995,16.8231,17.0363,271400.0
2008-10-31 10:50:00,21.57,21.72,21.46,21.59,187300.0,17.0363,17.1548,16.9494,17.0521,187300.0
2008-10-31 10:55:00,21.59,21.66,21.41,21.57,156000.0,17.0521,17.1074,16.9099,17.0363,156000.0
2008-10-31 11:00:00,21.59,21.9,21.57,21.84,163000.0,17.0521,17.2969,17.0363,17.2496,163000.0
2008-10-31 11:05:00,21.84,22.17,21.83,22.01,328600.0,17.2496,17.5102,17.2417,17.3838,328600.0
2008-10-31 11:10:00,22.01,22.26,21.99,22.22,290200.0,17.3838,17.5813,17.368,17.5497,290200.0
2008-10-31 11:15:00,22.22,22.64,22.22,22.48,1023400.0,17.5497,17.8814,17.5497,17.755,1023400.0
2008-10-31 11:20:00,22.49,22.65,22.39,22.52,470300.0,17.7629,17.8893,17.684,17.7866,470300.0
2008-10-31 11:25:00,22.52,22.64,22.51,22.6,214800.0,17.7866,17.8814,17.7787,17.8498,214800.0
2008-10-31 11:30:00,22.6,22.63,22.2,22.33,288400.0,17.8498,17.8735,17.5339,17.6366,288400.0
2008-10-31 11:35:00,22.34,22.39,22.1,22.21,127200.0,17.6445,17.684,17.4549,17.5418,127200.0
2008-10-31 11:40:00,22.21,22.5,22.2,22.5,174100.0,17.5418,17.7708,17.5339,17.7708,174100.0
2008-10-31 11:45:00,22.51,22.62,22.4,22.43,153900.0,17.7787,17.8656,17.6919,17.7155,153900.0
2008-10-31 11:50:00,22.41,22.63,22.39,22.61,64800.0,17.6997,17.8735,17.684,17.8577,64800.0
2008-10-31 11:55:00,22.62,22.63,22.47,22.53,55700.0,17.8656,17.8735,17.7471,17.7945,55700.0
2008-10-31 12:00:00,22.53,22.54,22.41,22.48,96200.0,17.7945,17.8024,17.6997,17.755,96200.0
2008-10-31 12:05:00,22.49,22.57,22.45,22.56,60700.0,17.7629,17.8261,17.7313,17.8182,60700.0
2008-10-31 12:10:00,22.56,22.62,22.5,22.57,95100.0,17.8182,17.8656,17.7708,17.8261,95100.0
2008-10-31 12:15:00,22.55,22.58,22.46,22.55,136300.0,17.8103,17.834,17.7392,17.8103,136300.0
2008-10-31 12:20:00,22.54,22.66,22.53,22.6,96900.0,17.8024,17.8972,17.7945,17.8498,96900.0
2008-10-31 12:25:00,22.62,22.74,22.59,22.6,120400.0,17.8656,17.9604,17.8419,17.8498,120400.0
2008-10-31 12:30:00,22.6,22.7,22.55,22.7,142000.0,17.8498,17.9288,17.8103,17.9288,142000.0
2008-10-31 12:35:00,22.68,22.78,22.62,22.75,113400.0,17.913,17.992,17.8656,17.9683,113400.0
2008-10-31 12:40:00,22.76,22.89,22.73,22.76,139200.0,17.9762,18.0789,17.9525,17.9762,139200.0
2008-10-31 12:45:00,22.77,22.92,22.71,22.89,81500.0,17.9841,18.1026,17.9367,18.0789,81500.0
2008-10-31 12:50:00,22.88,23.0,22.88,22.99,51800.0,18.071,18.1657,18.071,18.1578,51800.0
2008-10-31 12:55:00,22.99,23.08,22.97,22.99,60500.0,18.1578,18.2289,18.142,18.1578,60500.0
2008-10-31 13:00:00,22.98,23.0,22.95,22.98,53400.0,18.1499,18.1657,18.1262,18.1499,53400.0
2008-10-31 13:05:00,23.0,23.04,22.92,23.01,104700.0,18.1657,18.1973,18.1026,18.1736,104700.0
2008-10-31 13:10:00,23.01,23.02,22.99,23.01,118400.0,18.1736,18.1815,18.1578,18.1736,118400.0
2008-10-31 13:15:00,23.01,23.16,23.0,23.15,107700.0,18.1736,18.2921,18.1657,18.2842,107700.0
2008-10-31 13:20:00,23.15,23.39,23.13,23.34,201100.0,18.2842,18.4738,18.2684,18.4343,201100.0
2008-10-31 13:25:00,23.35,23.5,23.3,23.47,139900.0,18.4422,18.5606,18.4027,18.537,139900.0
2008-10-31 13:30:00,23.46,23.53,23.43,23.49,152900.0,18.5291,18.5843,18.5054,18.5527,152900.0
2008-10-31 13:35:00,23.5,23.58,23.4,23.52,151500.0,18.5606,18.6238,18.4817,18.5764,151500.0
2008-10-31 13:40:00,23.52,23.59,23.5,23.57,124400.0,18.5764,18.6317,18.5606,18.6159,124400.0
2008-10-31 13:45:00,23.57,23.85,23.57,23.8,248100.0,18.6159,18.8371,18.6159,18.7976,248100.0
2008-10-31 13:50:00,23.8,23.85,23.73,23.77,192400.0,18.7976,18.8371,18.7423,18.7739,192400.0
2008-10-31 13:55:00,23.74,23.77,23.59,23.7,121200.0,18.7502,18.7739,18.6317,18.7186,121200.0
2008-10-31 14:00:00,23.69,23.73,23.53,23.58,75400.0,18.7107,18.7423,18.5843,18.6238,75400.0
2008-10-31 14:05:00,23.59,23.73,23.55,23.62,89500.0,18.6317,18.7423,18.6001,18.6554,89500.0
2008-10-31 14:10:00,23.62,23.68,23.58,23.58,65500.0,18.6554,18.7028,18.6238,18.6238,65500.0
2008-10-31 14:15:00,23.59,23.62,23.43,23.5,108400.0,18.6317,18.6554,18.5054,18.5606,108400.0
2008-10-31 14:20:00,23.5,23.55,23.4,23.52,169300.0,18.5606,18.6001,18.4817,18.5764,169300.0
2008-10-31 14:25:00,23.51,23.67,23.44,23.66,131500.0,18.5685,18.6949,18.5133,18.687,131500.0
2008-10-31 14:30:00,23.66,23.89,23.64,23.83,315800.0,18.687,18.8687,18.6712,18.8213,315800.0
2008-10-31 14:35:00,23.83,24.03,23.8,24.0,277500.0,18.8213,18.9792,18.7976,18.9556,277500.0
2008-10-31 14:40:00,24.0,24.09,23.88,23.89,150600.0,18.9556,19.0266,18.8608,18.8687,150600.0
2008-10-31 14:45:00,23.89,23.96,23.81,23.93,83700.0,18.8687,18.924,18.8055,18.9003,83700.0
2008-10-31 14:50:00,23.93,24.01,23.89,24.0,90300.0,18.9003,18.9635,18.8687,18.9556,90300.0
2008-10-31 14:55:00,24.0,24.06,23.9,24.0,118800.0,18.9556,19.0029,18.8766,18.9556,118800.0
2008-10-31 15:00:00,24.0,24.19,23.98,24.08,266900.0,18.9556,19.1056,18.9398,19.0187,266900.0
2008-10-31 15:05:00,24.05,24.12,23.9,24.07,158800.0,18.995,19.0503,18.8766,19.0108,158800.0
2008-10-31 15:10:00,24.08,24.13,23.94,23.98,152300.0,19.0187,19.0582,18.9082,18.9398,152300.0
2008-10-31 15:15:00,23.99,24.04,23.92,23.94,196700.0,18.9477,18.9871,18.8924,18.9082,196700.0
2008-10-31 15:20:00,23.94,23.99,23.76,23.93,163200.0,18.9082,18.9477,18.766,18.9003,163200.0
2008-10-31 15:25:00,23.93,23.93,23.6,23.65,157100.0,18.9003,18.9003,18.6396,18.6791,157100.0
2008-10-31 15:30:00,23.66,23.83,23.62,23.71,164100.0,18.687,18.8213,18.6554,18.7265,164100.0
2008-10-31 15:35:00,23.71,23.89,23.71,23.88,153800.0,18.7265,18.8687,18.7265,18.8608,153800.0
2008-10-31 15:40:00,23.87,23.88,23.18,23.2,297900.0,18.8529,18.8608,18.3079,18.3237,297900.0
2008-10-31 15:45:00,23.22,23.4,23.22,23.32,196800.0,18.3395,18.4817,18.3395,18.4185,196800.0
2008-10-31 15:50:00,23.32,23.6,23.31,23.49,272900.0,18.4185,18.6396,18.4106,18.5527,272900.0
2008-10-31 15:55:00,23.49,23.8,23.48,23.74,487200.0,18.5527,18.7976,18.5449,18.7502,487200.0
2008-11-03 09:30:00,23.68,23.68,23.46,23.53,97800.0,18.7028,18.7028,18.5291,18.5843,97800.0
2008-11-03 09:35:00,23.54,23.88,23.38,23.63,121200.0,18.5922,18.8608,18.4659,18.6633,121200.0
2008-11-03 09:40:00,23.63,23.89,23.53,23.54,109800.0,18.6633,18.8687,18.5843,18.5922,109800.0
2008-11-03 09:45:00,23.56,23.72,23.48,23.7,68500.0,18.608,18.7344,18.5449,18.7186,68500.0
2008-11-03 09:50:00,23.72,23.85,23.63,23.82,63300.0,18.7344,18.8371,18.6633,18.8134,63300.0
2008-11-03 09:55:00,23.86,23.99,23.81,23.82,53600.0,18.845,18.9477,18.8055,18.8134,53600.0
2008-11-03 10:00:00,23.83,23.83,23.46,23.49,105500.0,18.8213,18.8213,18.5291,18.5527,105500.0
2008-11-03 10:05:00,23.5,23.66,23.25,23.61,87200.0,18.5606,18.687,18.3632,18.6475,87200.0
2008-11-03 10:10:00,23.61,23.75,23.53,23.69,50900.0,18.6475,18.7581,18.5843,18.7107,50900.0
2008-11-03 10:15:00,23.69,23.76,23.61,23.69,37400.0,18.7107,18.766,18.6475,18.7107,37400.0
2008-11-03 10:20:00,23.72,23.75,23.53,23.56,35700.0,18.7344,18.7581,18.5843,18.608,35700.0
2008-11-03 10:25:00,23.55,23.58,23.44,23.47,40300.0,18.6001,18.6238,18.5133,18.537,40300.0
2008-11-03 10:30:00,23.47,23.52,23.39,23.5,61400.0,18.537,18.5764,18.4738,18.5606,61400.0
2008-11-03 10:35:00,23.5,23.56,23.47,23.53,72700.0,18.5606,18.608,18.537,18.5843,72700.0
2008-11-03 10:40:00,23.52,23.55,23.48,23.53,69300.0,18.5764,18.6001,18.5449,18.5843,69300.0
2008-11-03 10:45:00,23.54,23.6,23.5,23.57,66000.0,18.5922,18.6396,18.5606,18.6159,66000.0
2008-11-03 10:50:00,23.58,23.62,23.53,23.57,119700.0,18.6238,18.6554,18.5843,18.6159,119700.0
2008-11-03 10:55:00,23.56,23.56,23.4,23.46,42200.0,18.608,18.608,18.4817,18.5291,42200.0
2008-11-03 11:00:00,23.47,23.48,23.29,23.33,82700.0,18.537,18.5449,18.3948,18.4264,82700.0
2008-11-03 11:05:00,23.32,23.44,23.32,23.44,56000.0,18.4185,18.5133,18.4185,18.5133,56000.0
2008-11-03 11:10:00,23.44,23.5,23.42,23.48,47500.0,18.5133,18.5606,18.4975,18.5449,47500.0
2008-11-03 11:15:00,23.48,23.48,23.41,23.41,38600.0,18.5449,18.5449,18.4896,18.4896,38600.0
2008-11-03 11:20:00,23.43,23.52,23.41,23.41,54700.0,18.5054,18.5764,18.4896,18.4896,54700.0
2008-11-03 11:25:00,23.42,23.51,23.41,23.5,33700.0,18.4975,18.5685,18.4896,18.5606,33700.0
2008-11-03 11:30:00,23.49,23.5,23.45,23.48,25100.0,18.5527,18.5606,18.5212,18.5449,25100.0
2008-11-03 11:35:00,23.48,23.58,23.48,23.51,67200.0,18.5449,18.6238,18.5449,18.5685,67200.0
2008-11-03 11:40:00,23.51,23.57,23.47,23.54,56400.0,18.5685,18.6159,18.537,18.5922,56400.0
2008-11-03 11:45:00,23.54,23.59,23.39,23.49,63600.0,18.5922,18.6317,18.4738,18.5527,63600.0
2008-11-03 11:50:00,23.49,23.6,23.49,23.58,34300.0,18.5527,18.6396,18.5527,18.6238,34300.0
2008-11-03 11:55:00,23.59,23.7,23.56,23.67,93000.0,18.6317,18.7186,18.608,18.6949,93000.0
2008-11-03 12:00:00,23.68,23.7,23.56,23.61,30100.0,18.7028,18.7186,18.608,18.6475,30100.0
2008-11-03 12:05:00,23.61,23.66,23.6,23.61,33000.0,18.6475,18.687,18.6396,18.6475,33000.0
2008-11-03 12:10:00,23.61,23.7,23.55,23.6,83300.0,18.6475,18.7186,18.6001,18.6396,83300.0
2008-11-03 12:15:00,23.61,23.61,23.5,23.51,49500.0,18.6475,18.6475,18.5606,18.5685,49500.0
2008-11-03 12:20:00,23.5,23.54,23.49,23.53,52100.0,18.5606,18.5922,18.5527,18.5843,52100.0
2008-11-03 12:25:00,23.53,23.71,23.53,23.68,49400.0,18.5843,18.7265,18.5843,18.7028,49400.0
2008-11-03 12:30:00,23.68,23.72,23.65,23.68,35500.0,18.7028,18.7344,18.6791,18.7028,35500.0
2008-11-03 12:35:00,23.66,23.72,23.62,23.64,29000.0,18.687,18.7344,18.6554,18.6712,29000.0
2008-11-03 12:40:00,23.64,23.65,23.58,23.65,31400.0,18.6712,18.6791,18.6238,18.6791,31400.0
2008-11-03 12:45:00,23.65,23.69,23.63,23.64,33600.0,18.6791,18.7107,18.6633,18.6712,33600.0
2008-11-03 12:50:00,23.64,23.72,23.64,23.66,34100.0,18.6712,18.7344,18.6712,18.687,34100.0
2008-11-03 12:55:00,23.67,23.72,23.61,23.66,55700.0,18.6949,18.7344,18.6475,18.687,55700.0
2008-11-03 13:00:00,23.67,23.72,23.65,23.71,35900.0,18.6949,18.7344,18.6791,18.7265,35900.0
2008-11-03 13:05:00,23.71,23.8,23.68,23.78,65300.0,18.7265,18.7976,18.7028,18.7818,65300.0
2008-11-03 13:10:00,23.78,23.87,23.74,23.84,43900.0,18.7818,18.8529,18.7502,18.8292,43900.0
2008-11-03 13:15:00,23.84,23.84,23.73,23.75,42700.0,18.8292,18.8292,18.7423,18.7581,42700.0
2008-11-03 13:20:00,23.75,23.79,23.7,23.77,30500.0,18.7581,18.7897,18.7186,18.7739,30500.0
2008-11-03 13:25:00,23.76,23.79,23.71,23.72,36100.0,18.766,18.7897,18.7265,18.7344,36100.0
2008-11-03 13:30:00,23.72,23.74,23.68,23.72,28500.0,18.7344,18.7502,18.7028,18.7344,28500.0
2008-11-03 13:35:00,23.7,23.81,23.69,23.79,29900.0,18.7186,18.8055,18.7107,18.7897,29900.0
2008-11-03 13:40:00,23.79,23.86,23.76,23.77,49800.0,18.7897,18.845,18.766,18.7739,49800.0
2008-11-03 13:45:00,23.78,23.8,23.73,23.76,30000.0,18.7818,18.7976,18.7423,18.766,30000.0
2008-11-03 13:50:00,23.77,23.87,23.76,23.85,46300.0,18.7739,18.8529,18.766,18.8371,46300.0
2008-11-03 13:55:00,23.86,23.86,23.71,23.8,31100.0,18.845,18.845,18.7265,18.7976,31100.0
2008-11-03 14:00:00,23.81,23.82,23.59,23.67,70800.0,18.8055,18.8134,18.6317,18.6949,70800.0
2008-11-03 14:05:00,23.67,23.82,23.63,23.78,59200.0,18.6949,18.8134,18.6633,18.7818,59200.0
2008-11-03 14:10:00,23.77,23.79,23.72,23.74,47600.0,18.7739,18.7897,18.7344,18.7502,47600.0
2008-11-03 14:15:00,23.73,23.74,23.63,23.65,47700.0,18.7423,18.7502,18.6633,18.6791,47700.0
2008-11-03 14:20:00,23.65,23.75,23.65,23.68,41300.0,18.6791,18.7581,18.6791,18.7028,41300.0
2008-11-03 14:25:00,23.68,23.74,23.65,23.73,35000.0,18.7028,18.7502,18.6791,18.7423,35000.0
2008-11-03 14:30:00,23.72,23.72,23.57,23.58,39900.0,18.7344,18.7344,18.6159,18.6238,39900.0
2008-11-03 14:35:00,23.59,23.67,23.58,23.61,36000.0,18.6317,18.6949,18.6238,18.6475,36000.0
2008-11-03 14:40:00,23.62,23.62,23.51,23.55,61000.0,18.6554,18.6554,18.5685,18.6001,61000.0
2008-11-03 14:45:00,23.55,23.62,23.54,23.62,60500.0,18.6001,18.6554,18.5922,18.6554,60500.0
2008-11-03 14:50:00,23.62,23.62,23.51,23.57,61200.0,18.6554,18.6554,18.5685,18.6159,61200.0
2008-11-03 14:55:00,23.57,23.61,23.55,23.58,39300.0,18.6159,18.6475,18.6001,18.6238,39300.0
2008-11-03 15:00:00,23.58,23.6,23.47,23.5,61600.0,18.6238,18.6396,18.537,18.5606,61600.0
2008-11-03 15:05:00,23.5,23.54,23.44,23.54,58300.0,18.5606,18.5922,18.5133,18.5922,58300.0
2008-11-03 15:10:00,23.55,23.63,23.5,23.55,38500.0,18.6001,18.6633,18.5606,18.6001,38500.0
2008-11-03 15:15:00,23.56,23.7,23.56,23.68,60400.0,18.608,18.7186,18.608,18.7028,60400.0
2008-11-03 15:20:00,23.68,23.69,23.56,23.57,72100.0,18.7028,18.7107,18.608,18.6159,72100.0
2008-11-03 15:25:00,23.56,23.64,23.53,23.64,56000.0,18.608,18.6712,18.5843,18.6712,56000.0
2008-11-03 15:30:00,23.63,23.72,23.57,23.71,57200.0,18.6633,18.7344,18.6159,18.7265,57200.0
2008-11-03 15:35:00,23.71,23.73,23.67,23.69,42300.0,18.7265,18.7423,18.6949,18.7107,42300.0
2008-11-03 15:40:00,23.68,23.78,23.67,23.75,108900.0,18.7028,18.7818,18.6949,18.7581,108900.0
2008-11-03 15:45:00,23.75,23.84,23.73,23.74,126000.0,18.7581,18.8292,18.7423,18.7502,126000.0
2008-11-03 15:50:00,23.75,23.8,23.52,23.52,210600.0,18.7581,18.7976,18.5764,18.5764,210600.0
2008-11-03 15:55:00,23.52,23.63,23.4,23.5,464300.0,18.5764,18.6633,18.4817,18.5606,464300.0
2008-11-04 09:30:00,24.3,24.4,24.17,24.28,177500.0,19.1925,19.2715,19.0898,19.1767,177500.0
2008-11-04 09:35:00,24.27,24.28,23.98,23.99,141900.0,19.1688,19.1767,18.9398,18.9477,141900.0
2008-11-04 09:40:00,23.99,24.04,23.65,23.82,138200.0,18.9477,18.9871,18.6791,18.8134,138200.0
2008-11-04 09:45:00,23.84,23.96,23.73,23.74,64500.0,18.8292,18.924,18.7423,18.7502,64500.0
2008-11-04 09:50:00,23.74,23.8,23.56,23.66,103200.0,18.7502,18.7976,18.608,18.687,103200.0
2008-11-04 09:55:00,23.68,23.69,23.52,23.59,122000.0,18.7028,18.7107,18.5764,18.6317,122000.0
2008-11-04 10:00:00,23.59,23.72,23.48,23.64,167800.0,18.6317,18.7344,18.5449,18.6712,167800.0
2008-11-04 10:05:00,23.66,23.71,23.53,23.66,160100.0,18.687,18.7265,18.5843,18.687,160100.0
2008-11-04 10:10:00,23.68,23.91,23.66,23.89,79100.0,18.7028,18.8845,18.687,18.8687,79100.0
2008-11-04 10:15:00,23.89,24.13,23.86,24.12,73800.0,18.8687,19.0582,18.845,19.0503,73800.0
2008-11-04 10:20:00,24.12,24.25,24.01,24.12,105100.0,19.0503,19.153,18.9635,19.0503,105100.0
2008-11-04 10:25:00,24.13,24.29,24.0,24.29,103600.0,19.0582,19.1846,18.9556,19.1846,103600.0
2008-11-04 10:30:00,24.3,24.37,24.25,24.34,70300.0,19.1925,19.2478,19.153,19.2241,70300.0
2008-11-04 10:35:00,24.34,24.45,24.1,24.16,186500.0,19.2241,19.311,19.0345,19.0819,186500.0
2008-11-04 10:40:00,24.16,24.18,24.02,24.08,95100.0,19.0819,19.0977,18.9714,19.0187,95100.0
2008-11-04 10:45:00,24.09,24.2,24.07,24.17,201300.0,19.0266,19.1135,19.0108,19.0898,201300.0
2008-11-04 10:50:00,24.16,24.22,24.01,24.03,324700.0,19.0819,19.1293,18.9635,18.9792,324700.0
2008-11-04 10:55:00,24.04,24.15,23.91,24.0,139900.0,18.9871,19.074,18.8845,18.9556,139900.0
2008-11-04 11:00:00,24.0,24.12,23.97,24.1,181400.0,18.9556,19.0503,18.9319,19.0345,181400.0
2008-11-04 11:05:00,24.13,24.25,23.99,24.24,167200.0,19.0582,19.153,18.9477,19.1451,167200.0
2008-11-04 11:10:00,24.23,24.32,24.22,24.28,205800.0,19.1372,19.2083,19.1293,19.1767,205800.0
2008-11-04 11:15:00,24.28,24.33,24.2,24.25,63100.0,19.1767,19.2162,19.1135,19.153,63100.0
2008-11-04 11:20:00,24.25,24.33,24.24,24.33,107700.0,19.153,19.2162,19.1451,19.2162,107700.0
2008-11-04 11:25:00,24.32,24.49,24.31,24.47,121600.0,19.2083,19.3426,19.2004,19.3268,121600.0
2008-11-04 11:30:00,24.47,24.48,24.19,24.27,94400.0,19.3268,19.3347,19.1056,19.1688,94400.0
2008-11-04 11:35:00,24.27,24.42,23.96,24.09,154900.0,19.1688,19.2873,18.924,19.0266,154900.0
2008-11-04 11:40:00,24.08,24.25,24.08,24.24,53200.0,19.0187,19.153,19.0187,19.1451,53200.0
2008-11-04 11:45:00,24.25,24.25,24.14,24.22,56600.0,19.153,19.153,19.0661,19.1293,56600.0
2008-11-04 11:50:00,24.23,24.25,24.03,24.06,82600.0,19.1372,19.153,18.9792,19.0029,82600.0
2008-11-04 11:55:00,24.06,24.14,24.01,24.12,55000.0,19.0029,19.0661,18.9635,19.0503,55000.0
2008-11-04 12:00:00,24.12,24.15,24.0,24.03,46600.0,19.0503,19.074,18.9556,18.9792,46600.0
2008-11-04 12:05:00,24.02,24.13,24.01,24.12,48100.0,18.9714,19.0582,18.9635,19.0503,48100.0
2008-11-04 12:10:00,24.12,24.23,24.12,24.23,45200.0,19.0503,19.1372,19.0503,19.1372,45200.0
2008-11-04 12:15:00,24.22,24.26,24.18,24.18,39400.0,19.1293,19.1609,19.0977,19.0977,39400.0
2008-11-04 12:20:00,24.18,24.29,24.17,24.28,49200.0,19.0977,19.1846,19.0898,19.1767,49200.0
2008-11-04 12:25:00,24.29,24.36,24.27,24.29,44100.0,19.1846,19.2399,19.1688,19.1846,44100.0
2008-11-04 12:30:00,24.28,24.29,24.23,24.23,33300.0,19.1767,19.1846,19.1372,19.1372,33300.0
2008-11-04 12:35:00,24.23,24.26,24.1,24.12,48000.0,19.1372,19.1609,19.0345,19.0503,48000.0
2008-11-04 12:40:00,24.13,24.13,24.03,24.11,54800.0,19.0582,19.0582,18.9792,19.0424,54800.0
2008-11-04 12:45:00,24.11,24.14,24.07,24.11,42400.0,19.0424,19.0661,19.0108,19.0424,42400.0
2008-11-04 12:50:00,24.1,24.15,23.97,23.97,60300.0,19.0345,19.074,18.9319,18.9319,60300.0
2008-11-04 12:55:00,23.97,24.0,23.92,24.0,48000.0,18.9319,18.9556,18.8924,18.9556,48000.0
2008-11-04 13:00:00,23.99,24.0,23.81,23.84,80400.0,18.9477,18.9556,18.8055,18.8292,80400.0
2008-11-04 13:05:00,23.85,23.88,23.72,23.76,65500.0,18.8371,18.8608,18.7344,18.766,65500.0
2008-11-04 13:10:00,23.76,23.83,23.69,23.74,47600.0,18.766,18.8213,18.7107,18.7502,47600.0
2008-11-04 13:15:00,23.73,23.79,23.68,23.72,60100.0,18.7423,18.7897,18.7028,18.7344,60100.0
2008-11-04 13:20:00,23.72,23.77,23.63,23.77,48600.0,18.7344,18.7739,18.6633,18.7739,48600.0
2008-11-04 13:25:00,23.76,23.77,23.71,23.75,33200.0,18.766,18.7739,18.7265,18.7581,33200.0
2008-11-04 13:30:00,23.74,23.76,23.57,23.59,98200.0,18.7502,18.766,18.6159,18.6317,98200.0
2008-11-04 13:35:00,23.58,23.59,23.52,23.54,68700.0,18.6238,18.6317,18.5764,18.5922,68700.0
2008-11-04 13:40:00,23.55,23.57,23.49,23.5,75900.0,18.6001,18.6159,18.5527,18.5606,75900.0
2008-11-04 13:45:00,23.49,23.51,23.44,23.45,111300.0,18.5527,18.5685,18.5133,18.5212,111300.0
2008-11-04 13:50:00,23.45,23.45,23.29,23.29,101700.0,18.5212,18.5212,18.3948,18.3948,101700.0
2008-11-04 13:55:00,23.29,23.33,23.21,23.21,100600.0,18.3948,18.4264,18.3316,18.3316,100600.0
2008-11-04 14:00:00,23.22,23.25,23.02,23.02,147100.0,18.3395,18.3632,18.1815,18.1815,147100.0
2008-11-04 14:05:00,23.02,23.03,22.85,22.88,187500.0,18.1815,18.1894,18.0473,18.071,187500.0
2008-11-04 14:10:00,22.88,23.08,22.84,23.07,121600.0,18.071,18.2289,18.0394,18.221,121600.0
2008-11-04 14:15:00,23.07,23.17,22.97,23.11,162800.0,18.221,18.3,18.142,18.2526,162800.0
2008-11-04 14:20:00,23.1,23.13,22.95,22.99,136200.0,18.2447,18.2684,18.1262,18.1578,136200.0
2008-11-04 14:25:00,22.98,23.02,22.94,22.96,121100.0,18.1499,18.1815,18.1184,18.1341,121100.0
2008-11-04 14:30:00,22.96,22.99,22.63,22.77,159600.0,18.1341,18.1578,17.8735,17.9841,159600.0
2008-11-04 14:35:00,22.76,22.91,22.66,22.85,159600.0,17.9762,18.0947,17.8972,18.0473,159600.0
2008-11-04 14:40:00,22.86,22.99,22.86,22.91,87900.0,18.0552,18.1578,18.0552,18.0947,87900.0
2008-11-04 14:45:00,22.9,22.9,22.7,22.78,102500.0,18.0868,18.0868,17.9288,17.992,102500.0
2008-11-04 14:50:00,22.77,22.78,22.7,22.7,94100.0,17.9841,17.992,17.9288,17.9288,94100.0
2008-11-04 14:55:00,22.7,22.86,22.69,22.82,99100.0,17.9288,18.0552,17.9209,18.0236,99100.0
2008-11-04 15:00:00,22.81,22.83,22.55,22.58,138900.0,18.0157,18.0315,17.8103,17.834,138900.0
2008-11-04 15:05:00,22.59,22.7,22.58,22.66,183000.0,17.8419,17.9288,17.834,17.8972,183000.0
2008-11-04 15:10:00,22.67,22.74,22.58,22.73,146500.0,17.9051,17.9604,17.834,17.9525,146500.0
2008-11-04 15:15:00,22.73,22.76,22.64,22.66,134200.0,17.9525,17.9762,17.8814,17.8972,134200.0
2008-11-04 15:20:00,22.66,22.69,22.6,22.68,169400.0,17.8972,17.9209,17.8498,17.913,169400.0
2008-11-04 15:25:00,22.68,22.71,22.61,22.61,139900.0,17.913,17.9367,17.8577,17.8577,139900.0
2008-11-04 15:30:00,22.61,22.74,22.6,22.7,272200.0,17.8577,17.9604,17.8498,17.9288,272200.0
2008-11-04 15:35:00,22.7,22.77,22.68,22.77,210100.0,17.9288,17.9841,17.913,17.9841,210100.0
2008-11-04 15:40:00,22.77,22.88,22.77,22.86,305300.0,17.9841,18.071,17.9841,18.0552,305300.0
2008-11-04 15:45:00,22.86,23.02,22.86,22.88,331100.0,18.0552,18.1815,18.0552,18.071,331100.0
2008-11-04 15:50:00,22.88,22.88,22.69,22.7,436000.0,18.071,18.071,17.9209,17.9288,436000.0
2008-11-04 15:55:00,22.69,22.98,22.68,22.87,626800.0,17.9209,18.1499,17.913,18.0631,626800.0
2008-11-05 09:30:00,22.58,22.94,22.48,22.77,197700.0,17.834,18.1184,17.755,17.9841,197700.0
2008-11-05 09:35:00,22.77,23.28,22.76,23.11,204500.0,17.9841,18.3869,17.9762,18.2526,204500.0
2008-11-05 09:40:00,23.11,23.13,22.64,22.74,100800.0,18.2526,18.2684,17.8814,17.9604,100800.0
2008-11-05 09:45:00,22.74,23.0,22.63,22.95,129600.0,17.9604,18.1657,17.8735,18.1262,129600.0
2008-11-05 09:50:00,22.94,23.17,22.94,23.15,143700.0,18.1184,18.3,18.1184,18.2842,143700.0
2008-11-05 09:55:00,23.15,23.16,22.73,22.88,161200.0,18.2842,18.2921,17.9525,18.071,161200.0
2008-11-05 10:00:00,22.88,22.95,22.77,22.8,161300.0,18.071,18.1262,17.9841,18.0078,161300.0
2008-11-05 10:05:00,22.81,22.93,22.79,22.89,90600.0,18.0157,18.1105,17.9999,18.0789,90600.0
2008-11-05 10:10:00,22.86,23.04,22.8,23.0,119200.0,18.0552,18.1973,18.0078,18.1657,119200.0
2008-11-05 10:15:00,23.0,23.1,23.0,23.04,94800.0,18.1657,18.2447,18.1657,18.1973,94800.0
2008-11-05 10:20:00,23.05,23.11,23.02,23.08,95600.0,18.2052,18.2526,18.1815,18.2289,95600.0
2008-11-05 10:25:00,23.06,23.27,23.02,23.27,329500.0,18.2131,18.379,18.1815,18.379,329500.0
2008-11-05 10:30:00,23.26,23.28,23.05,23.18,208700.0,18.3711,18.3869,18.2052,18.3079,208700.0
2008-11-05 10:35:00,23.19,23.28,23.12,23.19,145300.0,18.3158,18.3869,18.2605,18.3158,145300.0
2008-11-05 10:40:00,23.22,23.36,23.19,23.31,68600.0,18.3395,18.4501,18.3158,18.4106,68600.0
2008-11-05 10:45:00,23.32,23.35,23.19,23.22,103100.0,18.4185,18.4422,18.3158,18.3395,103100.0
2008-11-05 10:50:00,23.22,23.23,23.0,23.07,143600.0,18.3395,18.3474,18.1657,18.221,143600.0
2008-11-05 10:55:00,23.06,23.11,23.0,23.11,72400.0,18.2131,18.2526,18.1657,18.2526,72400.0
2008-11-05 11:00:00,23.11,23.34,23.1,23.25,81400.0,18.2526,18.4343,18.2447,18.3632,81400.0
2008-11-05 11:05:00,23.26,23.42,23.25,23.42,324300.0,18.3711,18.4975,18.3632,18.4975,324300.0
2008-11-05 11:10:00,23.41,23.64,23.41,23.55,134300.0,18.4896,18.6712,18.4896,18.6001,134300.0
2008-11-05 11:15:00,23.57,23.59,23.42,23.55,110000.0,18.6159,18.6317,18.4975,18.6001,110000.0
2008-11-05 11:20:00,23.55,23.57,23.3,23.31,81100.0,18.6001,18.6159,18.4027,18.4106,81100.0
2008-11-05 11:25:00,23.31,23.38,23.22,23.26,37000.0,18.4106,18.4659,18.3395,18.3711,37000.0
2008-11-05 11:30:00,23.26,23.29,23.17,23.26,53800.0,18.3711,18.3948,18.3,18.3711,53800.0
2008-11-05 11:35:00,23.29,23.38,23.22,23.24,61500.0,18.3948,18.4659,18.3395,18.3553,61500.0
2008-11-05 11:40:00,23.25,23.3,23.18,23.24,49700.0,18.3632,18.4027,18.3079,18.3553,49700.0
2008-11-05 11:45:00,23.22,23.28,23.15,23.26,109500.0,18.3395,18.3869,18.2842,18.3711,109500.0
2008-11-05 11:50:00,23.25,23.25,23.1,23.15,57300.0,18.3632,18.3632,18.2447,18.2842,57300.0
2008-11-05 11:55:00,23.16,23.17,23.07,23.15,46200.0,18.2921,18.3,18.221,18.2842,46200.0
2008-11-05 12:00:00,23.18,23.26,23.16,23.2,54600.0,18.3079,18.3711,18.2921,18.3237,54600.0
2008-11-05 12:05:00,23.19,23.21,23.12,23.19,52000.0,18.3158,18.3316,18.2605,18.3158,52000.0
2008-11-05 12:10:00,23.19,23.22,23.12,23.15,187600.0,18.3158,18.3395,18.2605,18.2842,187600.0
2008-11-05 12:15:00,23.15,23.22,23.08,23.21,125000.0,18.2842,18.3395,18.2289,18.3316,125000.0
2008-11-05 12:20:00,23.2,23.24,23.15,23.23,59700.0,18.3237,18.3553,18.2842,18.3474,59700.0
2008-11-05 12:25:00,23.22,23.23,23.02,23.05,100600.0,18.3395,18.3474,18.1815,18.2052,100600.0
2008-11-05 12:30:00,23.05,23.1,23.03,23.1,48600.0,18.2052,18.2447,18.1894,18.2447,48600.0
2008-11-05 12:35:00,23.1,23.12,22.97,22.97,209000.0,18.2447,18.2605,18.142,18.142,209000.0
2008-11-05 12:40:00,22.97,23.08,22.92,22.96,247000.0,18.142,18.2289,18.1026,18.1341,247000.0
2008-11-05 12:45:00,22.95,23.08,22.95,22.97,73700.0,18.1262,18.2289,18.1262,18.142,73700.0
2008-11-05 12:50:00,22.97,23.08,22.93,22.93,58600.0,18.142,18.2289,18.1105,18.1105,58600.0
2008-11-05 12:55:00,22.93,22.95,22.84,22.89,212000.0,18.1105,18.1262,18.0394,18.0789,212000.0
2008-11-05 13:00:00,22.89,22.94,22.85,22.91,67400.0,18.0789,18.1184,18.0473,18.0947,67400.0
2008-11-05 13:05:00,22.91,22.96,22.81,22.95,270800.0,18.0947,18.1341,18.0157,18.1262,270800.0
2008-11-05 13:10:00,22.95,23.05,22.95,22.97,68400.0,18.1262,18.2052,18.1262,18.142,68400.0
2008-11-05 13:15:00,22.97,23.01,22.95,22.97,63200.0,18.142,18.1736,18.1262,18.142,63200.0
2008-11-05 13:20:00,22.99,22.99,22.88,22.98,55400.0,18.1578,18.1578,18.071,18.1499,55400.0
2008-11-05 13:25:00,22.97,22.98,22.9,22.92,153300.0,18.142,18.1499,18.0868,18.1026,153300.0
2008-11-05 13:30:00,22.92,22.94,22.84,22.9,135400.0,18.1026,18.1184,18.0394,18.0868,135400.0
2008-11-05 13:35:00,22.9,22.95,22.85,22.89,237600.0,18.0868,18.1262,18.0473,18.0789,237600.0
2008-11-05 13:40:00,22.9,22.98,22.88,22.92,55700.0,18.0868,18.1499,18.071,18.1026,55700.0
2008-11-05 13:45:00,22.92,22.95,22.88,22.9,54800.0,18.1026,18.1262,18.071,18.0868,54800.0
2008-11-05 13:50:00,22.89,22.97,22.86,22.89,80100.0,18.0789,18.142,18.0552,18.0789,80100.0
2008-11-05 13:55:00,22.9,22.97,22.85,22.96,146900.0,18.0868,18.142,18.0473,18.1341,146900.0
2008-11-05 14:00:00,22.95,23.01,22.87,22.93,97700.0,18.1262,18.1736,18.0631,18.1105,97700.0
2008-11-05 14:05:00,22.93,22.95,22.88,22.93,85500.0,18.1105,18.1262,18.071,18.1105,85500.0
2008-11-05 14:10:00,22.93,22.95,22.91,22.93,187300.0,18.1105,18.1262,18.0947,18.1105,187300.0
2008-11-05 14:15:00,22.92,23.01,22.92,22.94,68000.0,18.1026,18.1736,18.1026,18.1184,68000.0
2008-11-05 14:20:00,22.94,22.96,22.91,22.92,72800.0,18.1184,18.1341,18.0947,18.1026,72800.0
2008-11-05 14:25:00,22.93,23.01,22.88,22.99,38200.0,18.1105,18.1736,18.071,18.1578,38200.0
2008-11-05 14:30:00,22.99,23.13,22.93,23.13,90000.0,18.1578,18.2684,18.1105,18.2684,90000.0
2008-11-05 14:35:00,23.14,23.14,23.02,23.03,43000.0,18.2763,18.2763,18.1815,18.1894,43000.0
2008-11-05 14:40:00,23.03,23.04,22.97,23.03,60000.0,18.1894,18.1973,18.142,18.1894,60000.0
2008-11-05 14:45:00,23.02,23.06,22.96,23.0,63500.0,18.1815,18.2131,18.1341,18.1657,63500.0
2008-11-05 14:50:00,22.99,23.07,22.95,23.05,101200.0,18.1578,18.221,18.1262,18.2052,101200.0
2008-11-05 14:55:00,23.05,23.08,22.97,22.97,49400.0,18.2052,18.2289,18.142,18.142,49400.0
2008-11-05 15:00:00,22.98,23.03,22.94,22.98,54100.0,18.1499,18.1894,18.1184,18.1499,54100.0
2008-11-05 15:05:00,22.99,23.08,22.92,22.93,192000.0,18.1578,18.2289,18.1026,18.1105,192000.0
2008-11-05 15:10:00,22.92,22.99,22.88,22.92,119200.0,18.1026,18.1578,18.071,18.1026,119200.0
2008-11-05 15:15:00,22.92,22.99,22.89,22.92,269100.0,18.1026,18.1578,18.0789,18.1026,269100.0
2008-11-05 15:20:00,22.92,22.98,22.79,22.82,187700.0,18.1026,18.1499,17.9999,18.0236,187700.0
2008-11-05 15:25:00,22.82,22.91,22.78,22.89,151100.0,18.0236,18.0947,17.992,18.0789,151100.0
2008-11-05 15:30:00,22.9,22.91,22.75,22.8,305100.0,18.0868,18.0947,17.9683,18.0078,305100.0
2008-11-05 15:35:00,22.81,22.9,22.76,22.76,292200.0,18.0157,18.0868,17.9762,17.9762,292200.0
2008-11-05 15:40:00,22.76,22.81,22.72,22.79,292100.0,17.9762,18.0157,17.9446,17.9999,292100.0
2008-11-05 15:45:00,22.8,23.02,22.77,22.95,230200.0,18.0078,18.1815,17.9841,18.1262,230200.0
2008-11-05 15:50:00,22.95,22.98,22.8,22.8,426800.0,18.1262,18.1499,18.0078,18.0078,426800.0
2008-11-05 15:55:00,22.8,22.83,22.72,22.77,460800.0,18.0078,18.0315,17.9446,17.9841,460800.0
2008-11-06 09:30:00,22.6,22.77,22.41,22.71,156700.0,17.8498,17.9841,17.6997,17.9367,156700.0
2008-11-06 09:35:00,22.71,23.01,22.71,22.81,101100.0,17.9367,18.1736,17.9367,18.0157,101100.0
2008-11-06 09:40:00,22.8,23.16,22.8,22.97,125200.0,18.0078,18.2921,18.0078,18.142,125200.0
2008-11-06 09:45:00,22.97,23.17,22.75,22.77,92300.0,18.142,18.3,17.9683,17.9841,92300.0
2008-11-06 09:50:00,22.76,22.77,22.6,22.64,158500.0,17.9762,17.9841,17.8498,17.8814,158500.0
2008-11-06 09:55:00,22.63,22.85,22.62,22.82,132700.0,17.8735,18.0473,17.8656,18.0236,132700.0
2008-11-06 10:00:00,22.81,22.81,22.65,22.69,277900.0,18.0157,18.0157,17.8893,17.9209,277900.0
2008-11-06 10:05:00,22.69,22.72,22.64,22.67,148900.0,17.9209,17.9446,17.8814,17.9051,148900.0
2008-11-06 10:10:00,22.68,22.8,22.63,22.67,131300.0,17.913,18.0078,17.8735,17.9051,131300.0
2008-11-06 10:15:00,22.66,22.78,22.65,22.73,53800.0,17.8972,17.992,17.8893,17.9525,53800.0
2008-11-06 10:20:00,22.73,22.77,22.68,22.72,73100.0,17.9525,17.9841,17.913,17.9446,73100.0
2008-11-06 10:25:00,22.72,22.72,22.55,22.66,250300.0,17.9446,17.9446,17.8103,17.8972,250300.0
2008-11-06 10:30:00,22.66,22.72,22.64,22.7,102300.0,17.8972,17.9446,17.8814,17.9288,102300.0
2008-11-06 10:35:00,22.68,22.72,22.58,22.71,123500.0,17.913,17.9446,17.834,17.9367,123500.0
2008-11-06 10:40:00,22.7,22.71,22.63,22.64,173500.0,17.9288,17.9367,17.8735,17.8814,173500.0
2008-11-06 10:45:00,22.64,22.71,22.6,22.62,86500.0,17.8814,17.9367,17.8498,17.8656,86500.0
2008-11-06 10:50:00,22.61,22.65,22.54,22.64,95000.0,17.8577,17.8893,17.8024,17.8814,95000.0
2008-11-06 10:55:00,22.64,22.65,22.6,22.65,87900.0,17.8814,17.8893,17.8498,17.8893,87900.0
2008-11-06 11:00:00,22.63,22.66,22.6,22.63,55600.0,17.8735,17.8972,17.8498,17.8735,55600.0
2008-11-06 11:05:00,22.62,22.65,22.56,22.61,194700.0,17.8656,17.8893,17.8182,17.8577,194700.0
2008-11-06 11:10:00,22.6,22.63,22.36,22.54,133500.0,17.8498,17.8735,17.6603,17.8024,133500.0
2008-11-06 11:15:00,22.53,22.56,22.42,22.51,77500.0,17.7945,17.8182,17.7076,17.7787,77500.0
2008-11-06 11:20:00,22.52,22.54,22.43,22.51,78900.0,17.7866,17.8024,17.7155,17.7787,78900.0
2008-11-06 11:25:00,22.51,22.6,22.51,22.6,90000.0,17.7787,17.8498,17.7787,17.8498,90000.0
2008-11-06 11:30:00,22.59,22.66,22.58,22.6,61900.0,17.8419,17.8972,17.834,17.8498,61900.0
2008-11-06 11:35:00,22.59,22.62,22.49,22.55,213800.0,17.8419,17.8656,17.7629,17.8103,213800.0
2008-11-06 11:40:00,22.54,22.68,22.53,22.65,81900.0,17.8024,17.913,17.7945,17.8893,81900.0
2008-11-06 11:45:00,22.65,22.72,22.55,22.6,62500.0,17.8893,17.9446,17.8103,17.8498,62500.0
2008-11-06 11:50:00,22.61,22.64,22.59,22.6,90100.0,17.8577,17.8814,17.8419,17.8498,90100.0
2008-11-06 11:55:00,22.6,22.66,22.58,22.59,197600.0,17.8498,17.8972,17.834,17.8419,197600.0
2008-11-06 12:00:00,22.59,22.65,22.54,22.57,138600.0,17.8419,17.8893,17.8024,17.8261,138600.0
2008-11-06 12:05:00,22.57,22.68,22.47,22.48,290400.0,17.8261,17.913,17.7471,17.755,290400.0
2008-11-06 12:10:00,22.49,22.61,22.39,22.57,154300.0,17.7629,17.8577,17.684,17.8261,154300.0
2008-11-06 12:15:00,22.55,22.6,22.48,22.6,143000.0,17.8103,17.8498,17.755,17.8498,143000.0
2008-11-06 12:20:00,22.59,22.62,22.49,22.57,136600.0,17.8419,17.8656,17.7629,17.8261,136600.0
2008-11-06 12:25:00,22.56,22.6,22.53,22.56,102100.0,17.8182,17.8498,17.7945,17.8182,102100.0
2008-11-06 12:30:00,22.56,22.62,22.54,22.59,142800.0,17.8182,17.8656,17.8024,17.8419,142800.0
2008-11-06 12:35:00,22.58,22.6,22.47,22.52,290700.0,17.834,17.8498,17.7471,17.7866,290700.0
2008-11-06 12:40:00,22.53,22.55,22.45,22.55,164500.0,17.7945,17.8103,17.7313,17.8103,164500.0
2008-11-06 12:45:00,22.54,22.57,22.5,22.54,112500.0,17.8024,17.8261,17.7708,17.8024,112500.0
2008-11-06 12:50:00,22.55,22.82,22.54,22.62,371600.0,17.8103,18.0236,17.8024,17.8656,371600.0
2008-11-06 12:55:00,22.62,22.65,22.55,22.62,124000.0,17.8656,17.8893,17.8103,17.8656,124000.0
2008-11-06 13:00:00,22.62,22.64,22.58,22.59,230700.0,17.8656,17.8814,17.834,17.8419,230700.0
2008-11-06 13:05:00,22.6,22.61,22.44,22.5,106500.0,17.8498,17.8577,17.7234,17.7708,106500.0
2008-11-06 13:10:00,22.48,22.52,22.42,22.48,83700.0,17.755,17.7866,17.7076,17.755,83700.0
2008-11-06 13:15:00,22.48,22.48,22.36,22.37,112100.0,17.755,17.755,17.6603,17.6682,112100.0
2008-11-06 13:20:00,22.36,22.42,22.3,22.35,164800.0,17.6603,17.7076,17.6129,17.6524,164800.0
2008-11-06 13:25:00,22.35,22.38,22.18,22.23,107800.0,17.6524,17.6761,17.5181,17.5576,107800.0
2008-11-06 13:30:00,22.25,22.33,22.17,22.26,74200.0,17.5734,17.6366,17.5102,17.5813,74200.0
2008-11-06 13:35:00,22.27,22.29,22.18,22.26,109500.0,17.5892,17.605,17.5181,17.5813,109500.0
2008-11-06 13:40:00,22.27,22.27,22.02,22.1,127200.0,17.5892,17.5892,17.3917,17.4549,127200.0
2008-11-06 13:45:00,22.1,22.17,22.09,22.12,47800.0,17.4549,17.5102,17.447,17.4707,47800.0
2008-11-06 13:50:00,22.1,22.19,22.07,22.17,84700.0,17.4549,17.526,17.4312,17.5102,84700.0
2008-11-06 13:55:00,22.17,22.32,22.11,22.19,105300.0,17.5102,17.6287,17.4628,17.526,105300.0
2008-11-06 14:00:00,22.19,22.3,22.08,22.2,100500.0,17.526,17.6129,17.4391,17.5339,100500.0
2008-11-06 14:05:00,22.2,22.35,22.18,22.2,67100.0,17.5339,17.6524,17.5181,17.5339,67100.0
2008-11-06 14:10:00,22.2,22.3,22.14,22.2,71000.0,17.5339,17.6129,17.4865,17.5339,71000.0
2008-11-06 14:15:00,22.19,22.21,22.12,22.19,75200.0,17.526,17.5418,17.4707,17.526,75200.0
2008-11-06 14:20:00,22.2,22.22,22.1,22.18,80400.0,17.5339,17.5497,17.4549,17.5181,80400.0
2008-11-06 14:25:00,22.18,22.2,22.03,22.06,136600.0,17.5181,17.5339,17.3996,17.4233,136600.0
2008-11-06 14:30:00,22.05,22.19,22.05,22.19,63400.0,17.4154,17.526,17.4154,17.526,63400.0
2008-11-06 14:35:00,22.19,22.46,22.11,22.39,103100.0,17.526,17.7392,17.4628,17.684,103100.0
2008-11-06 14:40:00,22.4,22.54,22.32,22.53,91800.0,17.6919,17.8024,17.6287,17.7945,91800.0
2008-11-06 14:45:00,22.53,22.54,22.4,22.43,85500.0,17.7945,17.8024,17.6919,17.7155,85500.0
2008-11-06 14:50:00,22.44,22.58,22.34,22.35,134200.0,17.7234,17.834,17.6445,17.6524,134200.0
2008-11-06 14:55:00,22.35,22.44,22.26,22.43,131100.0,17.6524,17.7234,17.5813,17.7155,131100.0
2008-11-06 15:00:00,22.43,22.53,22.3,22.33,101000.0,17.7155,17.7945,17.6129,17.6366,101000.0
2008-11-06 15:05:00,22.33,22.42,22.12,22.13,120500.0,17.6366,17.7076,17.4707,17.4786,120500.0
2008-11-06 15:10:00,22.14,22.25,22.1,22.18,106600.0,17.4865,17.5734,17.4549,17.5181,106600.0
2008-11-06 15:15:00,22.17,22.27,22.16,22.19,88200.0,17.5102,17.5892,17.5023,17.526,88200.0
2008-11-06 15:20:00,22.18,22.28,22.12,22.24,110700.0,17.5181,17.5971,17.4707,17.5655,110700.0
2008-11-06 15:25:00,22.23,22.29,22.12,22.22,169900.0,17.5576,17.605,17.4707,17.5497,169900.0
2008-11-06 15:30:00,22.23,22.29,22.13,22.22,151800.0,17.5576,17.605,17.4786,17.5497,151800.0
2008-11-06 15:35:00,22.23,22.36,22.1,22.13,242000.0,17.5576,17.6603,17.4549,17.4786,242000.0
2008-11-06 15:40:00,22.2,22.35,22.11,22.21,185500.0,17.5339,17.6524,17.4628,17.5418,185500.0
2008-11-06 15:45:00,22.21,22.37,22.06,22.11,245000.0,17.5418,17.6682,17.4233,17.4628,245000.0
2008-11-06 15:50:00,22.11,22.18,21.97,22.02,263300.0,17.4628,17.5181,17.3522,17.3917,263300.0
2008-11-06 15:55:00,22.04,22.17,22.0,22.14,335800.0,17.4075,17.5102,17.3759,17.4865,335800.0
2008-11-07 09:30:00,22.41,22.57,21.95,22.17,154700.0,17.6997,17.8261,17.3364,17.5102,154700.0
2008-11-07 09:35:00,22.15,22.36,22.08,22.08,68600.0,17.4944,17.6603,17.4391,17.4391,68600.0
2008-11-07 09:40:00,22.09,22.11,21.88,21.94,54200.0,17.447,17.4628,17.2811,17.3285,54200.0
2008-11-07 09:45:00,21.94,22.08,21.93,22.03,138000.0,17.3285,17.4391,17.3206,17.3996,138000.0
2008-11-07 09:50:00,22.03,22.05,21.87,21.94,78800.0,17.3996,17.4154,17.2732,17.3285,78800.0
2008-11-07 09:55:00,21.92,22.06,21.83,21.93,78700.0,17.3127,17.4233,17.2417,17.3206,78700.0
2008-11-07 10:00:00,21.93,22.13,21.92,22.1,91300.0,17.3206,17.4786,17.3127,17.4549,91300.0
2008-11-07 10:05:00,22.13,22.43,22.11,22.4,110600.0,17.4786,17.7155,17.4628,17.6919,110600.0
2008-11-07 10:10:00,22.42,22.48,22.26,22.4,51000.0,17.7076,17.755,17.5813,17.6919,51000.0
2008-11-07 10:15:00,22.4,22.53,22.4,22.46,45100.0,17.6919,17.7945,17.6919,17.7392,45100.0
2008-11-07 10:20:00,22.47,22.59,22.47,22.49,42900.0,17.7471,17.8419,17.7471,17.7629,42900.0
2008-11-07 10:25:00,22.49,22.65,22.49,22.61,53600.0,17.7629,17.8893,17.7629,17.8577,53600.0
2008-11-07 10:30:00,22.6,22.67,22.46,22.5,58000.0,17.8498,17.9051,17.7392,17.7708,58000.0
2008-11-07 10:35:00,22.5,22.65,22.41,22.6,63600.0,17.7708,17.8893,17.6997,17.8498,63600.0
2008-11-07 10:40:00,22.59,22.6,22.42,22.46,63800.0,17.8419,17.8498,17.7076,17.7392,63800.0
2008-11-07 10:45:00,22.46,22.55,22.41,22.49,94800.0,17.7392,17.8103,17.6997,17.7629,94800.0
2008-11-07 10:50:00,22.48,22.52,22.4,22.47,94200.0,17.755,17.7866,17.6919,17.7471,94200.0
2008-11-07 10:55:00,22.47,22.51,22.41,22.47,53600.0,17.7471,17.7787,17.6997,17.7471,53600.0
2008-11-07 11:00:00,22.47,22.57,22.39,22.49,80100.0,17.7471,17.8261,17.684,17.7629,80100.0
2008-11-07 11:05:00,22.47,22.53,22.3,22.34,104000.0,17.7471,17.7945,17.6129,17.6445,104000.0
2008-11-07 11:10:00,22.35,22.42,22.22,22.27,126800.0,17.6524,17.7076,17.5497,17.5892,126800.0
2008-11-07 11:15:00,22.28,22.36,22.21,22.26,93500.0,17.5971,17.6603,17.5418,17.5813,93500.0
2008-11-07 11:20:00,22.26,22.28,22.11,22.25,84900.0,17.5813,17.5971,17.4628,17.5734,84900.0
2008-11-07 11:25:00,22.26,22.28,22.09,22.16,68100.0,17.5813,17.5971,17.447,17.5023,68100.0
2008-11-07 11:30:00,22.17,22.25,22.1,22.25,50700.0,17.5102,17.5734,17.4549,17.5734,50700.0
2008-11-07 11:35:00,22.25,22.3,22.2,22.23,74000.0,17.5734,17.6129,17.5339,17.5576,74000.0
2008-11-07 11:40:00,22.24,22.37,22.2,22.36,65100.0,17.5655,17.6682,17.5339,17.6603,65100.0
2008-11-07 11:45:00,22.37,22.45,22.27,22.33,103900.0,17.6682,17.7313,17.5892,17.6366,103900.0
2008-11-07 11:50:00,22.32,22.32,22.2,22.28,63000.0,17.6287,17.6287,17.5339,17.5971,63000.0
2008-11-07 11:55:00,22.25,22.36,22.24,22.31,57100.0,17.5734,17.6603,17.5655,17.6208,57100.0
2008-11-07 12:00:00,22.32,22.44,22.26,22.41,68300.0,17.6287,17.7234,17.5813,17.6997,68300.0
2008-11-07 12:05:00,22.42,22.48,22.42,22.43,75600.0,17.7076,17.755,17.7076,17.7155,75600.0
2008-11-07 12:10:00,22.45,22.5,22.36,22.37,40400.0,17.7313,17.7708,17.6603,17.6682,40400.0
2008-11-07 12:15:00,22.36,22.37,22.16,22.19,63100.0,17.6603,17.6682,17.5023,17.526,63100.0
2008-11-07 12:20:00,22.19,22.19,22.12,22.12,120400.0,17.526,17.526,17.4707,17.4707,120400.0
2008-11-07 12:25:00,22.13,22.25,22.13,22.16,68900.0,17.4786,17.5734,17.4786,17.5023,68900.0
2008-11-07 12:30:00,22.16,22.25,22.13,22.23,57000.0,17.5023,17.5734,17.4786,17.5576,57000.0
2008-11-07 12:35:00,22.23,22.35,22.21,22.32,61600.0,17.5576,17.6524,17.5418,17.6287,61600.0
2008-11-07 12:40:00,22.31,22.45,22.27,22.36,42600.0,17.6208,17.7313,17.5892,17.6603,42600.0
2008-11-07 12:45:00,22.35,22.49,22.35,22.42,63600.0,17.6524,17.7629,17.6524,17.7076,63600.0
2008-11-07 12:50:00,22.43,22.54,22.42,22.46,70800.0,17.7155,17.8024,17.7076,17.7392,70800.0
2008-11-07 12:55:00,22.47,22.64,22.47,22.57,61800.0,17.7471,17.8814,17.7471,17.8261,61800.0
2008-11-07 13:00:00,22.57,22.6,22.52,22.53,44400.0,17.8261,17.8498,17.7866,17.7945,44400.0
2008-11-07 13:05:00,22.54,22.57,22.44,22.46,31100.0,17.8024,17.8261,17.7234,17.7392,31100.0
2008-11-07 13:10:00,22.45,22.6,22.42,22.55,46800.0,17.7313,17.8498,17.7076,17.8103,46800.0
2008-11-07 13:15:00,22.54,22.59,22.51,22.52,50600.0,17.8024,17.8419,17.7787,17.7866,50600.0
2008-11-07 13:20:00,22.54,22.6,22.47,22.51,33500.0,17.8024,17.8498,17.7471,17.7787,33500.0
2008-11-07 13:25:00,22.51,22.59,22.39,22.57,62500.0,17.7787,17.8419,17.684,17.8261,62500.0
2008-11-07 13:30:00,22.58,22.62,22.55,22.57,45300.0,17.834,17.8656,17.8103,17.8261,45300.0
2008-11-07 13:35:00,22.58,22.58,22.45,22.5,33600.0,17.834,17.834,17.7313,17.7708,33600.0
2008-11-07 13:40:00,22.49,22.58,22.46,22.54,45800.0,17.7629,17.834,17.7392,17.8024,45800.0
2008-11-07 13:45:00,22.54,22.6,22.53,22.58,32500.0,17.8024,17.8498,17.7945,17.834,32500.0
2008-11-07 13:50:00,22.59,22.63,22.54,22.59,49600.0,17.8419,17.8735,17.8024,17.8419,49600.0
2008-11-07 13:55:00,22.58,22.79,22.58,22.78,55900.0,17.834,17.9999,17.834,17.992,55900.0
2008-11-07 14:00:00,22.78,22.83,22.68,22.76,86000.0,17.992,18.0315,17.913,17.9762,86000.0
2008-11-07 14:05:00,22.77,22.78,22.65,22.66,33100.0,17.9841,17.992,17.8893,17.8972,33100.0
2008-11-07 14:10:00,22.67,22.67,22.61,22.64,50700.0,17.9051,17.9051,17.8577,17.8814,50700.0
2008-11-07 14:15:00,22.65,22.75,22.62,22.74,57200.0,17.8893,17.9683,17.8656,17.9604,57200.0
2008-11-07 14:20:00,22.74,22.74,22.55,22.56,87600.0,17.9604,17.9604,17.8103,17.8182,87600.0
2008-11-07 14:25:00,22.56,22.63,22.51,22.53,63900.0,17.8182,17.8735,17.7787,17.7945,63900.0
2008-11-07 14:30:00,22.54,22.64,22.54,22.61,80500.0,17.8024,17.8814,17.8024,17.8577,80500.0
2008-11-07 14:35:00,22.61,22.8,22.6,22.79,77500.0,17.8577,18.0078,17.8498,17.9999,77500.0
2008-11-07 14:40:00,22.78,22.9,22.76,22.8,98800.0,17.992,18.0868,17.9762,18.0078,98800.0
2008-11-07 14:45:00,22.79,22.89,22.77,22.83,56400.0,17.9999,18.0789,17.9841,18.0315,56400.0
2008-11-07 14:50:00,22.83,22.92,22.72,22.73,76500.0,18.0315,18.1026,17.9446,17.9525,76500.0
2008-11-07 14:55:00,22.74,22.79,22.46,22.48,111500.0,17.9604,17.9999,17.7392,17.755,111500.0
2008-11-07 15:00:00,22.46,22.56,22.4,22.41,71600.0,17.7392,17.8182,17.6919,17.6997,71600.0
2008-11-07 15:05:00,22.42,22.53,22.33,22.47,84300.0,17.7076,17.7945,17.6366,17.7471,84300.0
2008-11-07 15:10:00,22.48,22.55,22.4,22.46,73900.0,17.755,17.8103,17.6919,17.7392,73900.0
2008-11-07 15:15:00,22.46,22.59,22.42,22.42,62200.0,17.7392,17.8419,17.7076,17.7076,62200.0
2008-11-07 15:20:00,22.41,22.49,22.29,22.33,103300.0,17.6997,17.7629,17.605,17.6366,103300.0
2008-11-07 15:25:00,22.31,22.42,22.28,22.36,91600.0,17.6208,17.7076,17.5971,17.6603,91600.0
2008-11-07 15:30:00,22.36,22.55,22.28,22.52,92400.0,17.6603,17.8103,17.5971,17.7866,92400.0
2008-11-07 15:35:00,22.51,22.55,22.43,22.44,93600.0,17.7787,17.8103,17.7155,17.7234,93600.0
2008-11-07 15:40:00,22.45,22.55,22.34,22.41,194400.0,17.7313,17.8103,17.6445,17.6997,194400.0
2008-11-07 15:45:00,22.41,22.43,22.28,22.31,246800.0,17.6997,17.7155,17.5971,17.6208,246800.0
2008-11-07 15:50:00,22.32,22.34,22.16,22.2,375500.0,17.6287,17.6445,17.5023,17.5339,375500.0
2008-11-07 15:55:00,22.2,22.43,22.17,22.29,704700.0,17.5339,17.7155,17.5102,17.605,704700.0
2008-11-10 09:30:00,22.7,22.73,22.43,22.62,73100.0,17.9288,17.9525,17.7155,17.8656,73100.0
2008-11-10 09:35:00,22.62,22.66,22.44,22.51,111300.0,17.8656,17.8972,17.7234,17.7787,111300.0
2008-11-10 09:40:00,22.51,22.59,22.43,22.53,117000.0,17.7787,17.8419,17.7155,17.7945,117000.0
2008-11-10 09:45:00,22.53,22.61,22.38,22.4,78000.0,17.7945,17.8577,17.6761,17.6919,78000.0
2008-11-10 09:50:00,22.4,22.43,22.25,22.25,70600.0,17.6919,17.7155,17.5734,17.5734,70600.0
2008-11-10 09:55:00,22.25,22.33,22.21,22.32,116800.0,17.5734,17.6366,17.5418,17.6287,116800.0
2008-11-10 10:00:00,22.33,22.33,22.25,22.3,69500.0,17.6366,17.6366,17.5734,17.6129,69500.0
2008-11-10 10:05:00,22.3,22.37,22.2,22.27,64000.0,17.6129,17.6682,17.5339,17.5892,64000.0
2008-11-10 10:10:00,22.27,22.32,22.23,22.3,36500.0,17.5892,17.6287,17.5576,17.6129,36500.0
2008-11-10 10:15:00,22.3,22.36,22.28,22.33,184300.0,17.6129,17.6603,17.5971,17.6366,184300.0
2008-11-10 10:20:00,22.33,22.33,22.2,22.21,103700.0,17.6366,17.6366,17.5339,17.5418,103700.0
2008-11-10 10:25:00,22.21,22.28,22.05,22.09,73600.0,17.5418,17.5971,17.4154,17.447,73600.0
2008-11-10 10:30:00,22.12,22.15,22.01,22.02,68900.0,17.4707,17.4944,17.3838,17.3917,68900.0
2008-11-10 10:35:00,22.03,22.03,21.95,21.97,64600.0,17.3996,17.3996,17.3364,17.3522,64600.0
2008-11-10 10:40:00,21.97,22.07,21.92,22.05,43000.0,17.3522,17.4312,17.3127,17.4154,43000.0
2008-11-10 10:45:00,22.06,22.09,21.97,21.98,36200.0,17.4233,17.447,17.3522,17.3601,36200.0
2008-11-10 10:50:00,21.98,22.07,21.97,22.05,33100.0,17.3601,17.4312,17.3522,17.4154,33100.0
2008-11-10 10:55:00,22.05,22.11,22.02,22.05,43600.0,17.4154,17.4628,17.3917,17.4154,43600.0
2008-11-10 11:00:00,22.06,22.06,21.93,21.99,65300.0,17.4233,17.4233,17.3206,17.368,65300.0
2008-11-10 11:05:00,21.98,22.09,21.95,22.05,32900.0,17.3601,17.447,17.3364,17.4154,32900.0
2008-11-10 11:10:00,22.04,22.06,21.92,21.97,40400.0,17.4075,17.4233,17.3127,17.3522,40400.0
2008-11-10 11:15:00,21.96,22.01,21.95,21.98,43100.0,17.3443,17.3838,17.3364,17.3601,43100.0
2008-11-10 11:20:00,21.99,22.01,21.94,22.01,31000.0,17.368,17.3838,17.3285,17.3838,31000.0
2008-11-10 11:25:00,22.01,22.07,21.99,22.07,55100.0,17.3838,17.4312,17.368,17.4312,55100.0
2008-11-10 11:30:00,22.07,22.13,22.03,22.05,27900.0,17.4312,17.4786,17.3996,17.4154,27900.0
2008-11-10 11:35:00,22.03,22.1,22.0,22.09,23800.0,17.3996,17.4549,17.3759,17.447,23800.0
2008-11-10 11:40:00,22.08,22.13,22.05,22.09,29500.0,17.4391,17.4786,17.4154,17.447,29500.0
2008-11-10 11:45:00,22.1,22.1,21.96,21.96,24400.0,17.4549,17.4549,17.3443,17.3443,24400.0
2008-11-10 11:50:00,21.96,21.97,21.83,21.83,47500.0,17.3443,17.3522,17.2417,17.2417,47500.0
2008-11-10 11:55:00,21.84,21.84,21.71,21.74,51200.0,17.2496,17.2496,17.1469,17.1706,51200.0
2008-11-10 12:00:00,21.74,21.77,21.72,21.77,23400.0,17.1706,17.1943,17.1548,17.1943,23400.0
2008-11-10 12:05:00,21.76,21.84,21.76,21.83,25000.0,17.1864,17.2496,17.1864,17.2417,25000.0
2008-11-10 12:10:00,21.83,21.88,21.82,21.82,23600.0,17.2417,17.2811,17.2338,17.2338,23600.0
2008-11-10 12:15:00,21.83,21.86,21.74,21.74,59500.0,17.2417,17.2654,17.1706,17.1706,59500.0
2008-11-10 12:20:00,21.74,21.78,21.69,21.71,59300.0,17.1706,17.2022,17.1311,17.1469,59300.0
2008-11-10 12:25:00,21.71,21.75,21.7,21.73,44200.0,17.1469,17.1785,17.139,17.1627,44200.0
2008-11-10 12:30:00,21.72,21.75,21.67,21.72,58400.0,17.1548,17.1785,17.1153,17.1548,58400.0
2008-11-10 12:35:00,21.7,21.72,21.6,21.6,72600.0,17.139,17.1548,17.06,17.06,72600.0
2008-11-10 12:40:00,21.6,21.62,21.53,21.6,55300.0,17.06,17.0758,17.0047,17.06,55300.0
2008-11-10 12:45:00,21.59,21.63,21.54,21.54,50400.0,17.0521,17.0837,17.0126,17.0126,50400.0
2008-11-10 12:50:00,21.54,21.57,21.45,21.5,111300.0,17.0126,17.0363,16.9415,16.981,111300.0
2008-11-10 12:55:00,21.51,21.58,21.48,21.48,72600.0,16.9889,17.0442,16.9652,16.9652,72600.0
2008-11-10 13:00:00,21.49,21.52,21.44,21.47,84200.0,16.9731,16.9968,16.9336,16.9573,84200.0
2008-11-10 13:05:00,21.46,21.63,21.46,21.61,87700.0,16.9494,17.0837,16.9494,17.0679,87700.0
2008-11-10 13:10:00,21.61,21.61,21.51,21.61,64100.0,17.0679,17.0679,16.9889,17.0679,64100.0
2008-11-10 13:15:00,21.61,21.63,21.53,21.54,44700.0,17.0679,17.0837,17.0047,17.0126,44700.0
2008-11-10 13:20:00,21.55,21.55,21.43,21.46,54000.0,17.0205,17.0205,16.9257,16.9494,54000.0
2008-11-10 13:25:00,21.47,21.59,21.47,21.55,69600.0,16.9573,17.0521,16.9573,17.0205,69600.0
2008-11-10 13:30:00,21.54,21.65,21.51,21.52,61700.0,17.0126,17.0995,16.9889,16.9968,61700.0
2008-11-10 13:35:00,21.51,21.57,21.47,21.51,52200.0,16.9889,17.0363,16.9573,16.9889,52200.0
2008-11-10 13:40:00,21.5,21.5,21.4,21.4,37400.0,16.981,16.981,16.902,16.902,37400.0
2008-11-10 13:45:00,21.38,21.39,21.25,21.3,68500.0,16.8862,16.8941,16.7836,16.8231,68500.0
2008-11-10 13:50:00,21.3,21.42,21.28,21.42,60200.0,16.8231,16.9178,16.8073,16.9178,60200.0
2008-11-10 13:55:00,21.42,21.49,21.41,21.45,63100.0,16.9178,16.9731,16.9099,16.9415,63100.0
2008-11-10 14:00:00,21.45,21.55,21.42,21.54,82300.0,16.9415,17.0205,16.9178,17.0126,82300.0
2008-11-10 14:05:00,21.53,21.65,21.53,21.62,71200.0,17.0047,17.0995,17.0047,17.0758,71200.0
2008-11-10 14:10:00,21.62,21.74,21.62,21.69,87500.0,17.0758,17.1706,17.0758,17.1311,87500.0
2008-11-10 14:15:00,21.69,21.73,21.62,21.64,94700.0,17.1311,17.1627,17.0758,17.0916,94700.0
2008-11-10 14:20:00,21.64,21.65,21.57,21.59,97500.0,17.0916,17.0995,17.0363,17.0521,97500.0
2008-11-10 14:25:00,21.59,21.7,21.58,21.63,78500.0,17.0521,17.139,17.0442,17.0837,78500.0
2008-11-10 14:30:00,21.63,21.64,21.53,21.55,82500.0,17.0837,17.0916,17.0047,17.0205,82500.0
2008-11-10 14:35:00,21.56,21.59,21.44,21.49,64900.0,17.0284,17.0521,16.9336,16.9731,64900.0
2008-11-10 14:40:00,21.49,21.53,21.43,21.45,37600.0,16.9731,17.0047,16.9257,16.9415,37600.0
2008-11-10 14:45:00,21.45,21.47,21.3,21.31,93700.0,16.9415,16.9573,16.8231,16.831,93700.0
2008-11-10 14:50:00,21.32,21.34,21.25,21.33,78800.0,16.8389,16.8546,16.7836,16.8467,78800.0
2008-11-10 14:55:00,21.33,21.38,21.26,21.29,64800.0,16.8467,16.8862,16.7915,16.8152,64800.0
2008-11-10 15:00:00,21.27,21.28,21.12,21.2,125800.0,16.7994,16.8073,16.6809,16.7441,125800.0
2008-11-10 15:05:00,21.21,21.32,21.17,21.21,108900.0,16.752,16.8389,16.7204,16.752,108900.0
2008-11-10 15:10:00,21.2,21.29,21.15,21.27,209600.0,16.7441,16.8152,16.7046,16.7994,209600.0
2008-11-10 15:15:00,21.27,21.31,21.18,21.2,154000.0,16.7994,16.831,16.7283,16.7441,154000.0
2008-11-10 15:20:00,21.19,21.23,21.09,21.12,157000.0,16.7362,16.7678,16.6572,16.6809,157000.0
2008-11-10 15:25:00,21.14,21.22,21.11,21.11,134500.0,16.6967,16.7599,16.673,16.673,134500.0
2008-11-10 15:30:00,21.12,21.26,21.11,21.21,163800.0,16.6809,16.7915,16.673,16.752,163800.0
2008-11-10 15:35:00,21.21,21.25,21.1,21.1,187500.0,16.752,16.7836,16.6651,16.6651,187500.0
2008-11-10 15:40:00,21.1,21.36,21.1,21.34,211200.0,16.6651,16.8704,16.6651,16.8546,211200.0
2008-11-10 15:45:00,21.35,21.4,21.25,21.37,240800.0,16.8625,16.902,16.7836,16.8783,240800.0
2008-11-10 15:50:00,21.37,21.49,21.28,21.3,329700.0,16.8783,16.9731,16.8073,16.8231,329700.0
2008-11-10 15:55:00,21.3,21.44,21.27,21.44,277800.0,16.8231,16.9336,16.7994,16.9336,277800.0
2008-11-11 09:30:00,21.08,21.08,20.86,20.89,160400.0,16.6493,16.6493,16.4755,16.4992,160400.0
2008-11-11 09:35:00,20.9,20.9,20.56,20.67,149700.0,16.5071,16.5071,16.2386,16.3255,149700.0
2008-11-11 09:40:00,20.68,20.75,20.51,20.63,80900.0,16.3334,16.3887,16.1991,16.2939,80900.0
2008-11-11 09:45:00,20.62,20.64,20.4,20.46,90000.0,16.286,16.3018,16.1122,16.1596,90000.0
2008-11-11 09:50:00,20.45,20.48,20.06,20.1,166400.0,16.1517,16.1754,15.8437,15.8753,166400.0
2008-11-11 09:55:00,20.1,20.15,20.0,20.06,178700.0,15.8753,15.9148,15.7963,15.8437,178700.0
2008-11-11 10:00:00,20.05,20.19,20.04,20.17,91900.0,15.8358,15.9464,15.8279,15.9306,91900.0
2008-11-11 10:05:00,20.16,20.18,20.06,20.09,57300.0,15.9227,15.9385,15.8437,15.8674,57300.0
2008-11-11 10:10:00,20.09,20.16,20.05,20.16,104900.0,15.8674,15.9227,15.8358,15.9227,104900.0
2008-11-11 10:15:00,20.14,20.14,20.05,20.09,62500.0,15.9069,15.9069,15.8358,15.8674,62500.0
2008-11-11 10:20:00,20.1,20.16,20.05,20.15,81900.0,15.8753,15.9227,15.8358,15.9148,81900.0
2008-11-11 10:25:00,20.14,20.26,20.07,20.11,93300.0,15.9069,16.0016,15.8516,15.8832,93300.0
2008-11-11 10:30:00,20.09,20.27,20.05,20.22,129000.0,15.8674,16.0095,15.8358,15.9701,129000.0
2008-11-11 10:35:00,20.22,20.27,20.18,20.2,63700.0,15.9701,16.0095,15.9385,15.9543,63700.0
2008-11-11 10:40:00,20.2,20.21,20.11,20.19,82800.0,15.9543,15.9622,15.8832,15.9464,82800.0
2008-11-11 10:45:00,20.19,20.21,20.09,20.2,129200.0,15.9464,15.9622,15.8674,15.9543,129200.0
2008-11-11 10:50:00,20.2,20.22,20.09,20.13,124700.0,15.9543,15.9701,15.8674,15.899,124700.0
2008-11-11 10:55:00,20.13,20.13,19.91,19.93,262100.0,15.899,15.899,15.7252,15.741,262100.0
2008-11-11 11:00:00,19.94,20.01,19.85,19.97,133500.0,15.7489,15.8042,15.6778,15.7726,133500.0
2008-11-11 11:05:00,19.97,19.98,19.75,19.79,135400.0,15.7726,15.7805,15.5988,15.6304,135400.0
2008-11-11 11:10:00,19.8,19.98,19.79,19.93,113300.0,15.6383,15.7805,15.6304,15.741,113300.0
2008-11-11 11:15:00,19.92,20.02,19.91,19.94,60300.0,15.7331,15.8121,15.7252,15.7489,60300.0
2008-11-11 11:20:00,19.94,20.05,19.88,20.04,89600.0,15.7489,15.8358,15.7015,15.8279,89600.0
2008-11-11 11:25:00,20.06,20.06,19.86,19.93,76100.0,15.8437,15.8437,15.6857,15.741,76100.0
2008-11-11 11:30:00,19.93,20.03,19.74,19.75,86400.0,15.741,15.82,15.5909,15.5988,86400.0
2008-11-11 11:35:00,19.76,19.96,19.75,19.91,58700.0,15.6067,15.7647,15.5988,15.7252,58700.0
2008-11-11 11:40:00,19.91,20.02,19.88,20.02,110700.0,15.7252,15.8121,15.7015,15.8121,110700.0
2008-11-11 11:45:00,20.02,20.12,20.01,20.06,79400.0,15.8121,15.8911,15.8042,15.8437,79400.0
2008-11-11 11:50:00,20.06,20.1,20.03,20.1,38900.0,15.8437,15.8753,15.82,15.8753,38900.0
2008-11-11 11:55:00,20.09,20.09,19.96,19.99,46300.0,15.8674,15.8674,15.7647,15.7884,46300.0
2008-11-11 12:00:00,19.99,20.07,19.93,19.97,48800.0,15.7884,15.8516,15.741,15.7726,48800.0
2008-11-11 12:05:00,19.97,20.01,19.93,19.95,41600.0,15.7726,15.8042,15.741,15.7568,41600.0
2008-11-11 12:10:00,19.95,19.99,19.91,19.97,50300.0,15.7568,15.7884,15.7252,15.7726,50300.0
2008-11-11 12:15:00,19.98,19.99,19.9,19.91,41200.0,15.7805,15.7884,15.7173,15.7252,41200.0
2008-11-11 12:20:00,19.91,19.98,19.84,19.86,30300.0,15.7252,15.7805,15.6699,15.6857,30300.0
2008-11-11 12:25:00,19.86,19.98,19.86,19.98,43600.0,15.6857,15.7805,15.6857,15.7805,43600.0
2008-11-11 12:30:00,19.97,20.0,19.97,19.97,40000.0,15.7726,15.7963,15.7726,15.7726,40000.0
2008-11-11 12:35:00,19.96,19.96,19.85,19.91,28600.0,15.7647,15.7647,15.6778,15.7252,28600.0
2008-11-11 12:40:00,19.91,19.95,19.9,19.94,19200.0,15.7252,15.7568,15.7173,15.7489,19200.0
2008-11-11 12:45:00,19.94,19.95,19.85,19.86,44200.0,15.7489,15.7568,15.6778,15.6857,44200.0
2008-11-11 12:50:00,19.85,19.93,19.81,19.93,53600.0,15.6778,15.741,15.6462,15.741,53600.0
2008-11-11 12:55:00,19.94,19.95,19.9,19.95,21500.0,15.7489,15.7568,15.7173,15.7568,21500.0
2008-11-11 13:00:00,19.94,19.95,19.85,19.87,42800.0,15.7489,15.7568,15.6778,15.6936,42800.0
2008-11-11 13:05:00,19.86,19.91,19.84,19.87,69500.0,15.6857,15.7252,15.6699,15.6936,69500.0
2008-11-11 13:10:00,19.87,19.91,19.86,19.87,56700.0,15.6936,15.7252,15.6857,15.6936,56700.0
2008-11-11 13:15:00,19.86,19.86,19.81,19.83,81500.0,15.6857,15.6857,15.6462,15.662,81500.0
2008-11-11 13:20:00,19.83,19.83,19.68,19.68,128200.0,15.662,15.662,15.5436,15.5436,128200.0
2008-11-11 13:25:00,19.67,19.72,19.65,19.71,68200.0,15.5357,15.5751,15.5199,15.5672,68200.0
2008-11-11 13:30:00,19.7,19.71,19.63,19.66,72300.0,15.5594,15.5672,15.5041,15.5278,72300.0
2008-11-11 13:35:00,19.66,19.66,19.59,19.61,96900.0,15.5278,15.5278,15.4725,15.4883,96900.0
2008-11-11 13:40:00,19.61,19.69,19.59,19.65,91800.0,15.4883,15.5515,15.4725,15.5199,91800.0
2008-11-11 13:45:00,19.65,19.79,19.64,19.75,72900.0,15.5199,15.6304,15.512,15.5988,72900.0
2008-11-11 13:50:00,19.75,19.86,19.75,19.83,84000.0,15.5988,15.6857,15.5988,15.662,84000.0
2008-11-11 13:55:00,19.82,20.01,19.82,19.99,130000.0,15.6541,15.8042,15.6541,15.7884,130000.0
2008-11-11 14:00:00,19.98,20.09,19.93,20.02,149400.0,15.7805,15.8674,15.741,15.8121,149400.0
2008-11-11 14:05:00,20.01,20.02,19.75,19.83,217300.0,15.8042,15.8121,15.5988,15.662,217300.0
2008-11-11 14:10:00,19.82,19.91,19.8,19.84,84500.0,15.6541,15.7252,15.6383,15.6699,84500.0
2008-11-11 14:15:00,19.84,19.98,19.73,19.98,197300.0,15.6699,15.7805,15.583,15.7805,197300.0
2008-11-11 14:20:00,19.98,20.11,19.93,20.06,177200.0,15.7805,15.8832,15.741,15.8437,177200.0
2008-11-11 14:25:00,20.07,20.5,20.06,20.5,234000.0,15.8516,16.1912,15.8437,16.1912,234000.0
2008-11-11 14:30:00,20.5,20.63,20.25,20.39,198700.0,16.1912,16.2939,15.9937,16.1043,198700.0
2008-11-11 14:35:00,20.39,20.49,20.38,20.43,160500.0,16.1043,16.1833,16.0964,16.1359,160500.0
2008-11-11 14:40:00,20.42,20.43,20.26,20.28,101400.0,16.128,16.1359,16.0016,16.0174,101400.0
2008-11-11 14:45:00,20.28,20.39,20.24,20.28,96100.0,16.0174,16.1043,15.9859,16.0174,96100.0
2008-11-11 14:50:00,20.27,20.27,20.0,20.07,171700.0,16.0095,16.0095,15.7963,15.8516,171700.0
2008-11-11 14:55:00,20.08,20.16,20.04,20.04,96500.0,15.8595,15.9227,15.8279,15.8279,96500.0
2008-11-11 15:00:00,20.05,20.13,20.0,20.08,133900.0,15.8358,15.899,15.7963,15.8595,133900.0
2008-11-11 15:05:00,20.09,20.2,20.07,20.07,248100.0,15.8674,15.9543,15.8516,15.8516,248100.0
2008-11-11 15:10:00,20.07,20.12,19.99,20.07,226800.0,15.8516,15.8911,15.7884,15.8516,226800.0
2008-11-11 15:15:00,20.06,20.14,19.95,20.11,210300.0,15.8437,15.9069,15.7568,15.8832,210300.0
2008-11-11 15:20:00,20.12,20.25,20.09,20.21,169700.0,15.8911,15.9937,15.8674,15.9622,169700.0
2008-11-11 15:25:00,20.2,20.22,20.09,20.18,119000.0,15.9543,15.9701,15.8674,15.9385,119000.0
2008-11-11 15:30:00,20.18,20.19,19.91,19.91,167100.0,15.9385,15.9464,15.7252,15.7252,167100.0
2008-11-11 15:35:00,19.92,19.92,19.73,19.82,219200.0,15.7331,15.7331,15.583,15.6541,219200.0
2008-11-11 15:40:00,19.83,20.15,19.83,20.07,288800.0,15.662,15.9148,15.662,15.8516,288800.0
2008-11-11 15:45:00,20.06,20.2,20.02,20.18,202400.0,15.8437,15.9543,15.8121,15.9385,202400.0
2008-11-11 15:50:00,20.18,20.25,20.11,20.13,243900.0,15.9385,15.9937,15.8832,15.899,243900.0
2008-11-11 15:55:00,20.13,20.25,20.09,20.16,329900.0,15.899,15.9937,15.8674,15.9227,329900.0
2008-11-12 09:30:00,19.84,20.0,19.6,19.64,108700.0,15.6699,15.7963,15.4804,15.512,108700.0
2008-11-12 09:35:00,19.65,19.86,19.59,19.71,54800.0,15.5199,15.6857,15.4725,15.5672,54800.0
2008-11-12 09:40:00,19.72,19.84,19.52,19.53,108200.0,15.5751,15.6699,15.4172,15.4251,108200.0
2008-11-12 09:45:00,19.53,19.56,19.44,19.45,94100.0,15.4251,15.4488,15.354,15.3619,94100.0
2008-11-12 09:50:00,19.45,19.61,19.42,19.49,104600.0,15.3619,15.4883,15.3382,15.3935,104600.0
2008-11-12 09:55:00,19.5,19.63,19.49,19.51,95400.0,15.4014,15.5041,15.3935,15.4093,95400.0
2008-11-12 10:00:00,19.51,19.62,19.49,19.62,104600.0,15.4093,15.4962,15.3935,15.4962,104600.0
2008-11-12 10:05:00,19.62,19.64,19.5,19.6,139400.0,15.4962,15.512,15.4014,15.4804,139400.0
2008-11-12 10:10:00,19.63,19.83,19.61,19.82,87700.0,15.5041,15.662,15.4883,15.6541,87700.0
2008-11-12 10:15:00,19.82,19.85,19.62,19.7,74900.0,15.6541,15.6778,15.4962,15.5594,74900.0
2008-11-12 10:20:00,19.7,19.78,19.55,19.71,101000.0,15.5594,15.6225,15.4409,15.5672,101000.0
2008-11-12 10:25:00,19.71,19.74,19.56,19.58,129200.0,15.5672,15.5909,15.4488,15.4646,129200.0
2008-11-12 10:30:00,19.56,19.61,19.36,19.4,152900.0,15.4488,15.4883,15.2908,15.3224,152900.0
2008-11-12 10:35:00,19.41,19.44,19.18,19.25,114100.0,15.3303,15.354,15.1486,15.2039,114100.0
2008-11-12 10:40:00,19.27,19.34,19.15,19.26,84200.0,15.2197,15.275,15.125,15.2118,84200.0
2008-11-12 10:45:00,19.26,19.34,19.17,19.32,73100.0,15.2118,15.275,15.1407,15.2592,73100.0
2008-11-12 10:50:00,19.31,19.47,19.3,19.36,72000.0,15.2513,15.3777,15.2434,15.2908,72000.0
2008-11-12 10:55:00,19.37,19.45,19.35,19.42,75400.0,15.2987,15.3619,15.2829,15.3382,75400.0
2008-11-12 11:00:00,19.42,19.44,19.26,19.31,69400.0,15.3382,15.354,15.2118,15.2513,69400.0
2008-11-12 11:05:00,19.29,19.34,19.18,19.33,81200.0,15.2355,15.275,15.1486,15.2671,81200.0
2008-11-12 11:10:00,19.34,19.35,19.17,19.31,98300.0,15.275,15.2829,15.1407,15.2513,98300.0
2008-11-12 11:15:00,19.31,19.48,19.28,19.45,75900.0,15.2513,15.3856,15.2276,15.3619,75900.0
2008-11-12 11:20:00,19.47,19.54,19.41,19.53,93600.0,15.3777,15.433,15.3303,15.4251,93600.0
2008-11-12 11:25:00,19.52,19.64,19.5,19.61,69100.0,15.4172,15.512,15.4014,15.4883,69100.0
2008-11-12 11:30:00,19.61,19.66,19.45,19.5,84200.0,15.4883,15.5278,15.3619,15.4014,84200.0
2008-11-12 11:35:00,19.49,19.61,19.42,19.54,56700.0,15.3935,15.4883,15.3382,15.433,56700.0
2008-11-12 11:40:00,19.53,19.54,19.47,19.48,37600.0,15.4251,15.433,15.3777,15.3856,37600.0
2008-11-12 11:45:00,19.48,19.5,19.34,19.4,75000.0,15.3856,15.4014,15.275,15.3224,75000.0
2008-11-12 11:50:00,19.41,19.46,19.33,19.43,53800.0,15.3303,15.3698,15.2671,15.3461,53800.0
2008-11-12 11:55:00,19.45,19.56,19.44,19.54,61100.0,15.3619,15.4488,15.354,15.433,61100.0
2008-11-12 12:00:00,19.55,19.59,19.5,19.57,48700.0,15.4409,15.4725,15.4014,15.4567,48700.0
2008-11-12 12:05:00,19.57,19.59,19.4,19.4,47500.0,15.4567,15.4725,15.3224,15.3224,47500.0
2008-11-12 12:10:00,19.41,19.5,19.29,19.37,103100.0,15.3303,15.4014,15.2355,15.2987,103100.0
2008-11-12 12:15:00,19.38,19.38,19.31,19.33,44100.0,15.3066,15.3066,15.2513,15.2671,44100.0
2008-11-12 12:20:00,19.32,19.48,19.28,19.42,69300.0,15.2592,15.3856,15.2276,15.3382,69300.0
2008-11-12 12:25:00,19.43,19.54,19.42,19.5,42200.0,15.3461,15.433,15.3382,15.4014,42200.0
2008-11-12 12:30:00,19.5,19.59,19.49,19.51,50900.0,15.4014,15.4725,15.3935,15.4093,50900.0
2008-11-12 12:35:00,19.51,19.66,19.49,19.57,64600.0,15.4093,15.5278,15.3935,15.4567,64600.0
2008-11-12 12:40:00,19.56,19.65,19.51,19.52,48700.0,15.4488,15.5199,15.4093,15.4172,48700.0
2008-11-12 12:45:00,19.51,19.58,19.5,19.54,42000.0,15.4093,15.4646,15.4014,15.433,42000.0
2008-11-12 12:50:00,19.54,19.62,19.5,19.53,48400.0,15.433,15.4962,15.4014,15.4251,48400.0
2008-11-12 12:55:00,19.54,19.69,19.53,19.68,47100.0,15.433,15.5515,15.4251,15.5436,47100.0
2008-11-12 13:00:00,19.69,19.75,19.57,19.59,62100.0,15.5515,15.5988,15.4567,15.4725,62100.0
2008-11-12 13:05:00,19.58,19.62,19.53,19.55,57600.0,15.4646,15.4962,15.4251,15.4409,57600.0
2008-11-12 13:10:00,19.55,19.57,19.46,19.48,57700.0,15.4409,15.4567,15.3698,15.3856,57700.0
2008-11-12 13:15:00,19.47,19.51,19.43,19.5,73400.0,15.3777,15.4093,15.3461,15.4014,73400.0
2008-11-12 13:20:00,19.5,19.51,19.41,19.5,52000.0,15.4014,15.4093,15.3303,15.4014,52000.0
2008-11-12 13:25:00,19.5,19.59,19.5,19.57,36000.0,15.4014,15.4725,15.4014,15.4567,36000.0
2008-11-12 13:30:00,19.58,19.58,19.44,19.47,57100.0,15.4646,15.4646,15.354,15.3777,57100.0
2008-11-12 13:35:00,19.48,19.59,19.45,19.52,64800.0,15.3856,15.4725,15.3619,15.4172,64800.0
2008-11-12 13:40:00,19.52,19.64,19.52,19.63,48100.0,15.4172,15.512,15.4172,15.5041,48100.0
2008-11-12 13:45:00,19.63,19.64,19.54,19.56,30800.0,15.5041,15.512,15.433,15.4488,30800.0
2008-11-12 13:50:00,19.56,19.57,19.48,19.49,81200.0,15.4488,15.4567,15.3856,15.3935,81200.0
2008-11-12 13:55:00,19.48,19.51,19.44,19.47,76100.0,15.3856,15.4093,15.354,15.3777,76100.0
2008-11-12 14:00:00,19.46,19.51,19.37,19.43,53800.0,15.3698,15.4093,15.2987,15.3461,53800.0
2008-11-12 14:05:00,19.43,19.47,19.4,19.44,67000.0,15.3461,15.3777,15.3224,15.354,67000.0
2008-11-12 14:10:00,19.44,19.48,19.39,19.41,54300.0,15.354,15.3856,15.3145,15.3303,54300.0
2008-11-12 14:15:00,19.41,19.48,19.37,19.42,104900.0,15.3303,15.3856,15.2987,15.3382,104900.0
2008-11-12 14:20:00,19.45,19.54,19.41,19.53,54400.0,15.3619,15.433,15.3303,15.4251,54400.0
2008-11-12 14:25:00,19.54,19.6,19.46,19.46,69500.0,15.433,15.4804,15.3698,15.3698,69500.0
2008-11-12 14:30:00,19.46,19.6,19.44,19.52,77800.0,15.3698,15.4804,15.354,15.4172,77800.0
2008-11-12 14:35:00,19.52,19.57,19.43,19.48,87600.0,15.4172,15.4567,15.3461,15.3856,87600.0
2008-11-12 14:40:00,19.49,19.53,19.43,19.52,65900.0,15.3935,15.4251,15.3461,15.4172,65900.0
2008-11-12 14:45:00,19.52,19.57,19.36,19.36,149500.0,15.4172,15.4567,15.2908,15.2908,149500.0
2008-11-12 14:50:00,19.37,19.37,19.26,19.29,133600.0,15.2987,15.2987,15.2118,15.2355,133600.0
2008-11-12 14:55:00,19.3,19.3,19.1,19.11,255600.0,15.2434,15.2434,15.0855,15.0934,255600.0
2008-11-12 15:00:00,19.1,19.16,19.07,19.09,143300.0,15.0855,15.1329,15.0618,15.0776,143300.0
2008-11-12 15:05:00,19.09,19.12,19.04,19.09,133100.0,15.0776,15.1013,15.0381,15.0776,133100.0
2008-11-12 15:10:00,19.1,19.14,19.01,19.09,176900.0,15.0855,15.1171,15.0144,15.0776,176900.0
2008-11-12 15:15:00,19.09,19.15,19.03,19.09,139800.0,15.0776,15.125,15.0302,15.0776,139800.0
2008-11-12 15:20:00,19.09,19.12,18.94,18.95,174900.0,15.0776,15.1013,14.9591,14.967,174900.0
2008-11-12 15:25:00,18.94,19.04,18.91,19.02,173000.0,14.9591,15.0381,14.9354,15.0223,173000.0
2008-11-12 15:30:00,19.03,19.16,18.96,19.1,157700.0,15.0302,15.1329,14.9749,15.0855,157700.0
2008-11-12 15:35:00,19.11,19.13,19.06,19.06,143100.0,15.0934,15.1092,15.0539,15.0539,143100.0
2008-11-12 15:40:00,19.05,19.08,18.87,19.07,217900.0,15.046,15.0697,14.9038,15.0618,217900.0
2008-11-12 15:45:00,19.07,19.11,18.87,18.89,309800.0,15.0618,15.0934,14.9038,14.9196,309800.0
2008-11-12 15:50:00,18.89,18.96,18.83,18.93,305400.0,14.9196,14.9749,14.8722,14.9512,305400.0
2008-11-12 15:55:00,18.93,18.95,18.84,18.89,357600.0,14.9512,14.967,14.8801,14.9196,357600.0
2008-11-13 09:30:00,18.98,19.5,18.89,19.27,161400.0,14.9907,15.4014,14.9196,15.2197,161400.0
2008-11-13 09:35:00,19.27,19.36,19.05,19.05,268600.0,15.2197,15.2908,15.046,15.046,268600.0
2008-11-13 09:40:00,19.06,19.22,18.87,18.91,127300.0,15.0539,15.1802,14.9038,14.9354,127300.0
2008-11-13 09:45:00,18.94,18.96,18.65,18.68,130500.0,14.9591,14.9749,14.73,14.7537,130500.0
2008-11-13 09:50:00,18.67,18.75,18.57,18.71,98400.0,14.7458,14.809,14.6669,14.7774,98400.0
2008-11-13 09:55:00,18.71,18.83,18.68,18.82,167200.0,14.7774,14.8722,14.7537,14.8643,167200.0
2008-11-13 10:00:00,18.81,19.02,18.73,18.99,187800.0,14.8564,15.0223,14.7932,14.9986,187800.0
2008-11-13 10:05:00,18.98,19.01,18.86,18.94,136200.0,14.9907,15.0144,14.8959,14.9591,136200.0
2008-11-13 10:10:00,18.95,19.16,18.95,19.09,79900.0,14.967,15.1329,14.967,15.0776,79900.0
2008-11-13 10:15:00,19.08,19.26,19.06,19.08,125300.0,15.0697,15.2118,15.0539,15.0697,125300.0
2008-11-13 10:20:00,19.08,19.19,18.99,19.02,410700.0,15.0697,15.1565,14.9986,15.0223,410700.0
2008-11-13 10:25:00,19.01,19.15,18.97,18.99,135800.0,15.0144,15.125,14.9828,14.9986,135800.0
2008-11-13 10:30:00,18.99,19.1,18.98,19.01,110000.0,14.9986,15.0855,14.9907,15.0144,110000.0
2008-11-13 10:35:00,19.01,19.03,18.91,19.01,127200.0,15.0144,15.0302,14.9354,15.0144,127200.0
2008-11-13 10:40:00,19.01,19.04,18.75,18.76,89700.0,15.0144,15.0381,14.809,14.8169,89700.0
2008-11-13 10:45:00,18.76,18.76,18.42,18.45,147200.0,14.8169,14.8169,14.5484,14.5721,147200.0
2008-11-13 10:50:00,18.45,18.7,18.45,18.69,170800.0,14.5721,14.7695,14.5721,14.7616,170800.0
2008-11-13 10:55:00,18.69,18.75,18.65,18.75,99500.0,14.7616,14.809,14.73,14.809,99500.0
2008-11-13 11:00:00,18.74,18.92,18.7,18.91,150800.0,14.8011,14.9433,14.7695,14.9354,150800.0
2008-11-13 11:05:00,18.92,18.93,18.71,18.76,115600.0,14.9433,14.9512,14.7774,14.8169,115600.0
2008-11-13 11:10:00,18.76,18.97,18.73,18.89,105900.0,14.8169,14.9828,14.7932,14.9196,105900.0
2008-11-13 11:15:00,18.9,18.93,18.79,18.82,80100.0,14.9275,14.9512,14.8406,14.8643,80100.0
2008-11-13 11:20:00,18.82,18.92,18.79,18.86,114600.0,14.8643,14.9433,14.8406,14.8959,114600.0
2008-11-13 11:25:00,18.86,19.0,18.85,18.98,110200.0,14.8959,15.0065,14.888,14.9907,110200.0
2008-11-13 11:30:00,18.98,19.02,18.83,18.86,111800.0,14.9907,15.0223,14.8722,14.8959,111800.0
2008-11-13 11:35:00,18.86,18.98,18.77,18.82,82900.0,14.8959,14.9907,14.8248,14.8643,82900.0
2008-11-13 11:40:00,18.83,18.97,18.82,18.82,73400.0,14.8722,14.9828,14.8643,14.8643,73400.0
2008-11-13 11:45:00,18.84,18.98,18.78,18.85,68100.0,14.8801,14.9907,14.8327,14.888,68100.0
2008-11-13 11:50:00,18.84,18.99,18.82,18.84,71000.0,14.8801,14.9986,14.8643,14.8801,71000.0
2008-11-13 11:55:00,18.83,18.95,18.8,18.91,61800.0,14.8722,14.967,14.8485,14.9354,61800.0
2008-11-13 12:00:00,18.94,19.0,18.85,18.93,53800.0,14.9591,15.0065,14.888,14.9512,53800.0
2008-11-13 12:05:00,18.94,18.99,18.88,18.94,69200.0,14.9591,14.9986,14.9117,14.9591,69200.0
2008-11-13 12:10:00,18.94,18.98,18.93,18.94,70800.0,14.9591,14.9907,14.9512,14.9591,70800.0
2008-11-13 12:15:00,18.94,18.96,18.88,18.9,42500.0,14.9591,14.9749,14.9117,14.9275,42500.0
2008-11-13 12:20:00,18.9,18.9,18.79,18.85,73300.0,14.9275,14.9275,14.8406,14.888,73300.0
2008-11-13 12:25:00,18.84,18.87,18.69,18.83,83800.0,14.8801,14.9038,14.7616,14.8722,83800.0
2008-11-13 12:30:00,18.82,18.83,18.69,18.77,74000.0,14.8643,14.8722,14.7616,14.8248,74000.0
2008-11-13 12:35:00,18.76,18.79,18.67,18.75,45700.0,14.8169,14.8406,14.7458,14.809,45700.0
2008-11-13 12:40:00,18.75,18.77,18.67,18.67,44700.0,14.809,14.8248,14.7458,14.7458,44700.0
2008-11-13 12:45:00,18.68,18.78,18.48,18.48,67600.0,14.7537,14.8327,14.5958,14.5958,67600.0
2008-11-13 12:50:00,18.49,18.52,18.21,18.4,196700.0,14.6037,14.6274,14.3825,14.5326,196700.0
2008-11-13 12:55:00,18.4,18.41,18.0,18.01,173700.0,14.5326,14.5405,14.2167,14.2246,173700.0
2008-11-13 13:00:00,18.01,18.15,17.91,17.94,211500.0,14.2246,14.3351,14.1456,14.1693,211500.0
2008-11-13 13:05:00,17.95,18.13,17.86,18.09,135800.0,14.1772,14.3193,14.1061,14.2877,135800.0
2008-11-13 13:10:00,18.09,18.22,18.0,18.16,103800.0,14.2877,14.3904,14.2167,14.343,103800.0
2008-11-13 13:15:00,18.15,18.46,18.13,18.31,131200.0,14.3351,14.58,14.3193,14.4615,131200.0
2008-11-13 13:20:00,18.31,18.38,18.13,18.15,115700.0,14.4615,14.5168,14.3193,14.3351,115700.0
2008-11-13 13:25:00,18.14,18.29,18.09,18.28,188100.0,14.3272,14.4457,14.2877,14.4378,188100.0
2008-11-13 13:30:00,18.28,18.41,18.13,18.24,151700.0,14.4378,14.5405,14.3193,14.4062,151700.0
2008-11-13 13:35:00,18.25,18.63,18.22,18.53,328200.0,14.4141,14.7142,14.3904,14.6353,328200.0
2008-11-13 13:40:00,18.52,18.64,18.38,18.64,174600.0,14.6274,14.7221,14.5168,14.7221,174600.0
2008-11-13 13:45:00,18.64,18.77,18.43,18.49,248300.0,14.7221,14.8248,14.5563,14.6037,248300.0
2008-11-13 13:50:00,18.49,19.0,18.42,18.89,282900.0,14.6037,15.0065,14.5484,14.9196,282900.0
2008-11-13 13:55:00,18.89,18.97,18.66,18.67,170700.0,14.9196,14.9828,14.7379,14.7458,170700.0
2008-11-13 14:00:00,18.68,18.83,18.55,18.59,126200.0,14.7537,14.8722,14.6511,14.6827,126200.0
2008-11-13 14:05:00,18.58,18.73,18.42,18.59,143500.0,14.6748,14.7932,14.5484,14.6827,143500.0
2008-11-13 14:10:00,18.59,18.8,18.59,18.69,136300.0,14.6827,14.8485,14.6827,14.7616,136300.0
2008-11-13 14:15:00,18.69,18.86,18.62,18.64,135500.0,14.7616,14.8959,14.7064,14.7221,135500.0
2008-11-13 14:20:00,18.63,18.87,18.63,18.84,211300.0,14.7142,14.9038,14.7142,14.8801,211300.0
2008-11-13 14:25:00,18.85,19.07,18.78,18.98,238200.0,14.888,15.0618,14.8327,14.9907,238200.0
2008-11-13 14:30:00,18.98,19.08,18.86,18.87,216600.0,14.9907,15.0697,14.8959,14.9038,216600.0
2008-11-13 14:35:00,18.87,19.27,18.87,19.22,256600.0,14.9038,15.2197,14.9038,15.1802,256600.0
2008-11-13 14:40:00,19.23,19.45,19.11,19.23,233400.0,15.1881,15.3619,15.0934,15.1881,233400.0
2008-11-13 14:45:00,19.23,19.5,19.21,19.38,155400.0,15.1881,15.4014,15.1723,15.3066,155400.0
2008-11-13 14:50:00,19.37,19.49,19.22,19.27,200300.0,15.2987,15.3935,15.1802,15.2197,200300.0
2008-11-13 14:55:00,19.29,19.4,19.23,19.27,84600.0,15.2355,15.3224,15.1881,15.2197,84600.0
2008-11-13 15:00:00,19.27,19.41,19.15,19.21,101100.0,15.2197,15.3303,15.125,15.1723,101100.0
2008-11-13 15:05:00,19.21,19.32,19.04,19.07,161600.0,15.1723,15.2592,15.0381,15.0618,161600.0
2008-11-13 15:10:00,19.07,19.38,19.06,19.33,162800.0,15.0618,15.3066,15.0539,15.2671,162800.0
2008-11-13 15:15:00,19.33,19.59,19.28,19.45,196300.0,15.2671,15.4725,15.2276,15.3619,196300.0
2008-11-13 15:20:00,19.45,19.91,19.4,19.88,200900.0,15.3619,15.7252,15.3224,15.7015,200900.0
2008-11-13 15:25:00,19.89,20.04,19.76,20.0,195400.0,15.7094,15.8279,15.6067,15.7963,195400.0
2008-11-13 15:30:00,20.01,20.29,19.92,20.19,226600.0,15.8042,16.0253,15.7331,15.9464,226600.0
2008-11-13 15:35:00,20.18,20.36,20.09,20.31,259600.0,15.9385,16.0806,15.8674,16.0411,259600.0
2008-11-13 15:40:00,20.32,20.57,20.32,20.53,373800.0,16.049,16.2465,16.049,16.2149,373800.0
2008-11-13 15:45:00,20.54,20.64,20.42,20.58,626200.0,16.2228,16.3018,16.128,16.2544,626200.0
2008-11-13 15:50:00,20.58,20.81,20.54,20.72,621900.0,16.2544,16.436,16.2228,16.365,621900.0
2008-11-13 15:55:00,20.73,20.84,20.64,20.83,631200.0,16.3729,16.4597,16.3018,16.4518,631200.0
2008-11-14 09:30:00,20.27,20.76,20.21,20.65,178300.0,16.0095,16.3966,15.9622,16.3097,178300.0
2008-11-14 09:35:00,20.65,20.7,20.48,20.52,196800.0,16.3097,16.3492,16.1754,16.207,196800.0
2008-11-14 09:40:00,20.51,20.79,20.5,20.68,161100.0,16.1991,16.4202,16.1912,16.3334,161100.0
2008-11-14 09:45:00,20.67,20.78,20.65,20.78,180500.0,16.3255,16.4124,16.3097,16.4124,180500.0
2008-11-14 09:50:00,20.78,21.16,20.78,21.07,224500.0,16.4124,16.7125,16.4124,16.6414,224500.0
2008-11-14 09:55:00,21.07,21.58,21.06,21.49,314100.0,16.6414,17.0442,16.6335,16.9731,314100.0
2008-11-14 10:00:00,21.49,21.5,21.23,21.28,201100.0,16.9731,16.981,16.7678,16.8073,201100.0
2008-11-14 10:05:00,21.27,21.3,21.03,21.06,193400.0,16.7994,16.8231,16.6098,16.6335,193400.0
2008-11-14 10:10:00,21.06,21.07,20.87,20.89,219100.0,16.6335,16.6414,16.4834,16.4992,219100.0
2008-11-14 10:15:00,20.85,20.89,20.65,20.72,88300.0,16.4676,16.4992,16.3097,16.365,88300.0
2008-11-14 10:20:00,20.72,20.82,20.68,20.77,111700.0,16.365,16.4439,16.3334,16.4045,111700.0
2008-11-14 10:25:00,20.77,20.81,20.7,20.72,88200.0,16.4045,16.436,16.3492,16.365,88200.0
2008-11-14 10:30:00,20.72,20.75,20.5,20.51,125900.0,16.365,16.3887,16.1912,16.1991,125900.0
2008-11-14 10:35:00,20.5,20.61,20.39,20.46,94100.0,16.1912,16.2781,16.1043,16.1596,94100.0
2008-11-14 10:40:00,20.46,20.49,20.33,20.37,122700.0,16.1596,16.1833,16.0569,16.0885,122700.0
2008-11-14 10:45:00,20.4,20.43,20.3,20.4,72600.0,16.1122,16.1359,16.0332,16.1122,72600.0
2008-11-14 10:50:00,20.41,20.43,20.36,20.39,78300.0,16.1201,16.1359,16.0806,16.1043,78300.0
2008-11-14 10:55:00,20.39,20.43,20.34,20.38,115700.0,16.1043,16.1359,16.0648,16.0964,115700.0
2008-11-14 11:00:00,20.37,20.52,20.34,20.46,156600.0,16.0885,16.207,16.0648,16.1596,156600.0
2008-11-14 11:05:00,20.45,20.52,20.41,20.5,102900.0,16.1517,16.207,16.1201,16.1912,102900.0
2008-11-14 11:10:00,20.51,20.59,20.45,20.54,135000.0,16.1991,16.2623,16.1517,16.2228,135000.0
2008-11-14 11:15:00,20.53,20.58,20.44,20.5,68100.0,16.2149,16.2544,16.1438,16.1912,68100.0
2008-11-14 11:20:00,20.5,20.51,20.36,20.4,63500.0,16.1912,16.1991,16.0806,16.1122,63500.0
2008-11-14 11:25:00,20.42,20.5,20.38,20.38,59100.0,16.128,16.1912,16.0964,16.0964,59100.0
2008-11-14 11:30:00,20.37,20.39,20.28,20.31,122000.0,16.0885,16.1043,16.0174,16.0411,122000.0
2008-11-14 11:35:00,20.31,20.4,20.25,20.27,49100.0,16.0411,16.1122,15.9937,16.0095,49100.0
2008-11-14 11:40:00,20.27,20.29,20.13,20.28,112300.0,16.0095,16.0253,15.899,16.0174,112300.0
2008-11-14 11:45:00,20.29,20.3,20.16,20.18,44500.0,16.0253,16.0332,15.9227,15.9385,44500.0
2008-11-14 11:50:00,20.17,20.37,20.17,20.3,82200.0,15.9306,16.0885,15.9306,16.0332,82200.0
2008-11-14 11:55:00,20.3,20.35,20.27,20.28,68600.0,16.0332,16.0727,16.0095,16.0174,68600.0
2008-11-14 12:00:00,20.28,20.28,20.13,20.14,90000.0,16.0174,16.0174,15.899,15.9069,90000.0
2008-11-14 12:05:00,20.15,20.16,20.03,20.16,74000.0,15.9148,15.9227,15.82,15.9227,74000.0
2008-11-14 12:10:00,20.15,20.21,20.1,20.19,42700.0,15.9148,15.9622,15.8753,15.9464,42700.0
2008-11-14 12:15:00,20.2,20.2,20.05,20.13,61400.0,15.9543,15.9543,15.8358,15.899,61400.0
2008-11-14 12:20:00,20.12,20.21,20.09,20.21,63900.0,15.8911,15.9622,15.8674,15.9622,63900.0
2008-11-14 12:25:00,20.22,20.42,20.21,20.37,117600.0,15.9701,16.128,15.9622,16.0885,117600.0
2008-11-14 12:30:00,20.37,20.46,20.34,20.38,105600.0,16.0885,16.1596,16.0648,16.0964,105600.0
2008-11-14 12:35:00,20.39,20.6,20.37,20.6,121200.0,16.1043,16.2702,16.0885,16.2702,121200.0
2008-11-14 12:40:00,20.59,20.6,20.48,20.5,71400.0,16.2623,16.2702,16.1754,16.1912,71400.0
2008-11-14 12:45:00,20.51,20.6,20.44,20.44,56100.0,16.1991,16.2702,16.1438,16.1438,56100.0
2008-11-14 12:50:00,20.45,20.56,20.44,20.51,46300.0,16.1517,16.2386,16.1438,16.1991,46300.0
2008-11-14 12:55:00,20.51,20.56,20.44,20.52,90600.0,16.1991,16.2386,16.1438,16.207,90600.0
2008-11-14 13:00:00,20.49,20.49,20.34,20.39,52800.0,16.1833,16.1833,16.0648,16.1043,52800.0
2008-11-14 13:05:00,20.37,20.38,20.29,20.33,36200.0,16.0885,16.0964,16.0253,16.0569,36200.0
2008-11-14 13:10:00,20.33,20.36,20.2,20.21,50100.0,16.0569,16.0806,15.9543,15.9622,50100.0
2008-11-14 13:15:00,20.2,20.4,20.16,20.35,35200.0,15.9543,16.1122,15.9227,16.0727,35200.0
2008-11-14 13:20:00,20.37,20.37,20.23,20.37,32300.0,16.0885,16.0885,15.978,16.0885,32300.0
2008-11-14 13:25:00,20.38,20.49,20.33,20.4,80900.0,16.0964,16.1833,16.0569,16.1122,80900.0
2008-11-14 13:30:00,20.39,20.49,20.34,20.44,140500.0,16.1043,16.1833,16.0648,16.1438,140500.0
2008-11-14 13:35:00,20.44,20.46,20.31,20.37,37800.0,16.1438,16.1596,16.0411,16.0885,37800.0
2008-11-14 13:40:00,20.38,20.47,20.29,20.3,56400.0,16.0964,16.1675,16.0253,16.0332,56400.0
2008-11-14 13:45:00,20.28,20.31,20.15,20.28,55600.0,16.0174,16.0411,15.9148,16.0174,55600.0
2008-11-14 13:50:00,20.32,20.47,20.31,20.38,43800.0,16.049,16.1675,16.0411,16.0964,43800.0
2008-11-14 13:55:00,20.38,20.54,20.38,20.38,69700.0,16.0964,16.2228,16.0964,16.0964,69700.0
2008-11-14 14:00:00,20.37,20.5,20.3,20.5,58800.0,16.0885,16.1912,16.0332,16.1912,58800.0
2008-11-14 14:05:00,20.48,20.65,20.48,20.56,95300.0,16.1754,16.3097,16.1754,16.2386,95300.0
2008-11-14 14:10:00,20.56,20.59,20.45,20.52,78700.0,16.2386,16.2623,16.1517,16.207,78700.0
2008-11-14 14:15:00,20.55,20.83,20.52,20.83,104600.0,16.2307,16.4518,16.207,16.4518,104600.0
2008-11-14 14:20:00,20.83,20.89,20.66,20.76,125900.0,16.4518,16.4992,16.3176,16.3966,125900.0
2008-11-14 14:25:00,20.76,20.95,20.54,20.64,189700.0,16.3966,16.5466,16.2228,16.3018,189700.0
2008-11-14 14:30:00,20.64,20.73,20.5,20.58,113000.0,16.3018,16.3729,16.1912,16.2544,113000.0
2008-11-14 14:35:00,20.59,20.69,20.53,20.61,99000.0,16.2623,16.3413,16.2149,16.2781,99000.0
2008-11-14 14:40:00,20.62,20.96,20.61,20.87,146400.0,16.286,16.5545,16.2781,16.4834,146400.0
2008-11-14 14:45:00,20.88,20.95,20.7,20.75,136600.0,16.4913,16.5466,16.3492,16.3887,136600.0
2008-11-14 14:50:00,20.77,20.97,20.73,20.88,110900.0,16.4045,16.5624,16.3729,16.4913,110900.0
2008-11-14 14:55:00,20.91,21.19,20.82,21.12,175500.0,16.515,16.7362,16.4439,16.6809,175500.0
2008-11-14 15:00:00,21.13,21.25,20.96,21.0,238500.0,16.6888,16.7836,16.5545,16.5861,238500.0
2008-11-14 15:05:00,20.99,21.12,20.9,21.03,163600.0,16.5782,16.6809,16.5071,16.6098,163600.0
2008-11-14 15:10:00,21.04,21.17,20.97,21.12,146500.0,16.6177,16.7204,16.5624,16.6809,146500.0
2008-11-14 15:15:00,21.12,21.22,20.81,20.83,113300.0,16.6809,16.7599,16.436,16.4518,113300.0
2008-11-14 15:20:00,20.83,21.04,20.78,20.93,131400.0,16.4518,16.6177,16.4124,16.5308,131400.0
2008-11-14 15:25:00,20.92,21.0,20.75,20.84,128300.0,16.5229,16.5861,16.3887,16.4597,128300.0
2008-11-14 15:30:00,20.83,20.87,20.4,20.51,149000.0,16.4518,16.4834,16.1122,16.1991,149000.0
2008-11-14 15:35:00,20.5,20.56,20.32,20.4,186600.0,16.1912,16.2386,16.049,16.1122,186600.0
2008-11-14 15:40:00,20.4,20.4,20.15,20.3,191300.0,16.1122,16.1122,15.9148,16.0332,191300.0
2008-11-14 15:45:00,20.31,20.48,20.24,20.43,203800.0,16.0411,16.1754,15.9859,16.1359,203800.0
2008-11-14 15:50:00,20.43,20.52,20.27,20.27,261900.0,16.1359,16.207,16.0095,16.0095,261900.0
2008-11-14 15:55:00,20.26,20.27,20.01,20.04,462600.0,16.0016,16.0095,15.8042,15.8279,462600.0
2008-11-17 09:30:00,19.73,19.83,19.3,19.41,95500.0,15.583,15.662,15.2434,15.3303,95500.0
2008-11-17 09:35:00,19.41,19.7,19.33,19.41,121800.0,15.3303,15.5594,15.2671,15.3303,121800.0
2008-11-17 09:40:00,19.41,19.62,19.28,19.58,99000.0,15.3303,15.4962,15.2276,15.4646,99000.0
2008-11-17 09:45:00,19.53,19.58,19.38,19.56,56300.0,15.4251,15.4646,15.3066,15.4488,56300.0
2008-11-17 09:50:00,19.53,19.62,19.51,19.54,58900.0,15.4251,15.4962,15.4093,15.433,58900.0
2008-11-17 09:55:00,19.56,19.66,19.53,19.6,42400.0,15.4488,15.5278,15.4251,15.4804,42400.0
2008-11-17 10:00:00,19.59,19.66,19.45,19.45,83600.0,15.4725,15.5278,15.3619,15.3619,83600.0
2008-11-17 10:05:00,19.46,19.46,19.24,19.35,111400.0,15.3698,15.3698,15.196,15.2829,111400.0
2008-11-17 10:10:00,19.36,19.36,19.12,19.19,94500.0,15.2908,15.2908,15.1013,15.1565,94500.0
2008-11-17 10:15:00,19.22,19.22,19.07,19.09,78800.0,15.1802,15.1802,15.0618,15.0776,78800.0
2008-11-17 10:20:00,19.09,19.11,18.98,19.01,122700.0,15.0776,15.0934,14.9907,15.0144,122700.0
2008-11-17 10:25:00,19.03,19.14,19.0,19.11,85300.0,15.0302,15.1171,15.0065,15.0934,85300.0
2008-11-17 10:30:00,19.1,19.23,19.03,19.23,81400.0,15.0855,15.1881,15.0302,15.1881,81400.0
2008-11-17 10:35:00,19.23,19.34,19.22,19.25,131900.0,15.1881,15.275,15.1802,15.2039,131900.0
2008-11-17 10:40:00,19.25,19.26,19.22,19.23,105400.0,15.2039,15.2118,15.1802,15.1881,105400.0
2008-11-17 10:45:00,19.24,19.29,19.2,19.27,109700.0,15.196,15.2355,15.1644,15.2197,109700.0
2008-11-17 10:50:00,19.27,19.27,19.15,19.15,46100.0,15.2197,15.2197,15.125,15.125,46100.0
2008-11-17 10:55:00,19.16,19.2,19.1,19.13,41700.0,15.1329,15.1644,15.0855,15.1092,41700.0
2008-11-17 11:00:00,19.13,19.3,19.13,19.27,41600.0,15.1092,15.2434,15.1092,15.2197,41600.0
2008-11-17 11:05:00,19.29,19.32,19.26,19.29,77600.0,15.2355,15.2592,15.2118,15.2355,77600.0
2008-11-17 11:10:00,19.29,19.35,19.24,19.24,95100.0,15.2355,15.2829,15.196,15.196,95100.0
2008-11-17 11:15:00,19.25,19.27,19.21,19.24,44200.0,15.2039,15.2197,15.1723,15.196,44200.0
2008-11-17 11:20:00,19.24,19.27,19.2,19.25,73900.0,15.196,15.2197,15.1644,15.2039,73900.0
2008-11-17 11:25:00,19.25,19.26,19.2,19.24,69900.0,15.2039,15.2118,15.1644,15.196,69900.0
2008-11-17 11:30:00,19.23,19.35,19.23,19.34,56600.0,15.1881,15.2829,15.1881,15.275,56600.0
2008-11-17 11:35:00,19.34,19.37,19.27,19.3,77800.0,15.275,15.2987,15.2197,15.2434,77800.0
2008-11-17 11:40:00,19.3,19.31,19.13,19.17,75700.0,15.2434,15.2513,15.1092,15.1407,75700.0
2008-11-17 11:45:00,19.16,19.41,19.16,19.39,61300.0,15.1329,15.3303,15.1329,15.3145,61300.0
2008-11-17 11:50:00,19.39,19.56,19.35,19.56,179400.0,15.3145,15.4488,15.2829,15.4488,179400.0
2008-11-17 11:55:00,19.56,19.68,19.52,19.62,122300.0,15.4488,15.5436,15.4172,15.4962,122300.0
2008-11-17 12:00:00,19.63,19.72,19.57,19.6,139400.0,15.5041,15.5751,15.4567,15.4804,139400.0
2008-11-17 12:05:00,19.6,19.81,19.59,19.81,130300.0,15.4804,15.6462,15.4725,15.6462,130300.0
2008-11-17 12:10:00,19.81,19.86,19.68,19.82,86900.0,15.6462,15.6857,15.5436,15.6541,86900.0
2008-11-17 12:15:00,19.83,19.85,19.64,19.78,164600.0,15.662,15.6778,15.512,15.6225,164600.0
2008-11-17 12:20:00,19.79,19.82,19.67,19.68,172900.0,15.6304,15.6541,15.5357,15.5436,172900.0
2008-11-17 12:25:00,19.69,19.72,19.61,19.7,129600.0,15.5515,15.5751,15.4883,15.5594,129600.0
2008-11-17 12:30:00,19.69,19.78,19.66,19.77,118000.0,15.5515,15.6225,15.5278,15.6146,118000.0
2008-11-17 12:35:00,19.77,19.78,19.58,19.66,78600.0,15.6146,15.6225,15.4646,15.5278,78600.0
2008-11-17 12:40:00,19.65,19.8,19.64,19.8,154300.0,15.5199,15.6383,15.512,15.6383,154300.0
2008-11-17 12:45:00,19.8,20.03,19.79,20.02,227000.0,15.6383,15.82,15.6304,15.8121,227000.0
2008-11-17 12:50:00,20.01,20.03,19.9,19.94,61600.0,15.8042,15.82,15.7173,15.7489,61600.0
2008-11-17 12:55:00,19.94,19.95,19.88,19.89,41700.0,15.7489,15.7568,15.7015,15.7094,41700.0
2008-11-17 13:00:00,19.89,19.93,19.84,19.84,47300.0,15.7094,15.741,15.6699,15.6699,47300.0
2008-11-17 13:05:00,19.8,19.84,19.74,19.82,75400.0,15.6383,15.6699,15.5909,15.6541,75400.0
2008-11-17 13:10:00,19.83,19.86,19.71,19.86,49200.0,15.662,15.6857,15.5672,15.6857,49200.0
2008-11-17 13:15:00,19.84,19.84,19.72,19.76,25200.0,15.6699,15.6699,15.5751,15.6067,25200.0
2008-11-17 13:20:00,19.76,19.78,19.7,19.73,30000.0,15.6067,15.6225,15.5594,15.583,30000.0
2008-11-17 13:25:00,19.72,19.88,19.72,19.75,101500.0,15.5751,15.7015,15.5751,15.5988,101500.0
2008-11-17 13:30:00,19.75,19.83,19.64,19.65,89000.0,15.5988,15.662,15.512,15.5199,89000.0
2008-11-17 13:35:00,19.64,19.67,19.56,19.56,99500.0,15.512,15.5357,15.4488,15.4488,99500.0
2008-11-17 13:40:00,19.56,19.58,19.44,19.5,87500.0,15.4488,15.4646,15.354,15.4014,87500.0
2008-11-17 13:45:00,19.5,19.59,19.5,19.55,44600.0,15.4014,15.4725,15.4014,15.4409,44600.0
2008-11-17 13:50:00,19.54,19.66,19.51,19.62,41200.0,15.433,15.5278,15.4093,15.4962,41200.0
2008-11-17 13:55:00,19.62,19.73,19.62,19.68,48500.0,15.4962,15.583,15.4962,15.5436,48500.0
2008-11-17 14:00:00,19.68,19.71,19.52,19.59,55100.0,15.5436,15.5672,15.4172,15.4725,55100.0
2008-11-17 14:05:00,19.58,19.71,19.53,19.67,78700.0,15.4646,15.5672,15.4251,15.5357,78700.0
2008-11-17 14:10:00,19.66,19.84,19.63,19.78,61900.0,15.5278,15.6699,15.5041,15.6225,61900.0
2008-11-17 14:15:00,19.77,19.81,19.68,19.74,47900.0,15.6146,15.6462,15.5436,15.5909,47900.0
2008-11-17 14:20:00,19.75,19.81,19.59,19.62,72600.0,15.5988,15.6462,15.4725,15.4962,72600.0
2008-11-17 14:25:00,19.62,19.66,19.54,19.56,59200.0,15.4962,15.5278,15.433,15.4488,59200.0
2008-11-17 14:30:00,19.57,19.62,19.47,19.57,60300.0,15.4567,15.4962,15.3777,15.4567,60300.0
2008-11-17 14:35:00,19.58,19.79,19.57,19.74,107800.0,15.4646,15.6304,15.4567,15.5909,107800.0
2008-11-17 14:40:00,19.74,19.9,19.7,19.87,63100.0,15.5909,15.7173,15.5594,15.6936,63100.0
2008-11-17 14:45:00,19.88,19.88,19.7,19.7,78200.0,15.7015,15.7015,15.5594,15.5594,78200.0
2008-11-17 14:50:00,19.71,19.74,19.6,19.7,63200.0,15.5672,15.5909,15.4804,15.5594,63200.0
2008-11-17 14:55:00,19.7,19.74,19.45,19.53,148500.0,15.5594,15.5909,15.3619,15.4251,148500.0
2008-11-17 15:00:00,19.53,19.61,19.38,19.61,110400.0,15.4251,15.4883,15.3066,15.4883,110400.0
2008-11-17 15:05:00,19.59,19.62,19.46,19.52,99700.0,15.4725,15.4962,15.3698,15.4172,99700.0
2008-11-17 15:10:00,19.52,19.54,19.37,19.5,101800.0,15.4172,15.433,15.2987,15.4014,101800.0
2008-11-17 15:15:00,19.5,19.64,19.48,19.48,179700.0,15.4014,15.512,15.3856,15.3856,179700.0
2008-11-17 15:20:00,19.47,19.57,19.41,19.48,113600.0,15.3777,15.4567,15.3303,15.3856,113600.0
2008-11-17 15:25:00,19.46,19.51,19.37,19.5,102200.0,15.3698,15.4093,15.2987,15.4014,102200.0
2008-11-17 15:30:00,19.5,19.58,19.33,19.34,106700.0,15.4014,15.4646,15.2671,15.275,106700.0
2008-11-17 15:35:00,19.36,19.41,19.17,19.23,151500.0,15.2908,15.3303,15.1407,15.1881,151500.0
2008-11-17 15:40:00,19.24,19.27,19.03,19.07,377100.0,15.196,15.2197,15.0302,15.0618,377100.0
2008-11-17 15:45:00,19.09,19.18,18.89,18.94,416700.0,15.0776,15.1486,14.9196,14.9591,416700.0
2008-11-17 15:50:00,18.94,19.1,18.94,19.01,395900.0,14.9591,15.0855,14.9591,15.0144,395900.0
2008-11-17 15:55:00,19.01,19.01,18.89,18.89,511300.0,15.0144,15.0144,14.9196,14.9196,511300.0
2008-11-18 09:30:00,18.8,18.83,18.5,18.55,205900.0,14.8485,14.8722,14.6116,14.6511,205900.0
2008-11-18 09:35:00,18.54,19.09,18.52,18.9,129600.0,14.6432,15.0776,14.6274,14.9275,129600.0
2008-11-18 09:40:00,18.92,19.4,18.92,19.35,110700.0,14.9433,15.3224,14.9433,15.2829,110700.0
2008-11-18 09:45:00,19.35,19.35,19.21,19.27,194900.0,15.2829,15.2829,15.1723,15.2197,194900.0
2008-11-18 09:50:00,19.28,19.32,19.09,19.15,105900.0,15.2276,15.2592,15.0776,15.125,105900.0
2008-11-18 09:55:00,19.12,19.2,19.0,19.19,191700.0,15.1013,15.1644,15.0065,15.1565,191700.0
2008-11-18 10:00:00,19.18,19.2,19.09,19.19,228900.0,15.1486,15.1644,15.0776,15.1565,228900.0
2008-11-18 10:05:00,19.2,19.25,19.07,19.1,146000.0,15.1644,15.2039,15.0618,15.0855,146000.0
2008-11-18 10:10:00,19.1,19.19,19.08,19.13,88200.0,15.0855,15.1565,15.0697,15.1092,88200.0
2008-11-18 10:15:00,19.13,19.34,19.11,19.34,92700.0,15.1092,15.275,15.0934,15.275,92700.0
2008-11-18 10:20:00,19.34,19.51,19.33,19.43,200100.0,15.275,15.4093,15.2671,15.3461,200100.0
2008-11-18 10:25:00,19.43,19.55,19.42,19.55,101100.0,15.3461,15.4409,15.3382,15.4409,101100.0
2008-11-18 10:30:00,19.54,19.55,19.45,19.48,79700.0,15.433,15.4409,15.3619,15.3856,79700.0
2008-11-18 10:35:00,19.47,19.47,19.31,19.32,57200.0,15.3777,15.3777,15.2513,15.2592,57200.0
2008-11-18 10:40:00,19.32,19.35,19.14,19.2,163600.0,15.2592,15.2829,15.1171,15.1644,163600.0
2008-11-18 10:45:00,19.2,19.31,19.2,19.3,87600.0,15.1644,15.2513,15.1644,15.2434,87600.0
2008-11-18 10:50:00,19.3,19.37,19.23,19.31,80600.0,15.2434,15.2987,15.1881,15.2513,80600.0
2008-11-18 10:55:00,19.31,19.39,19.27,19.38,54300.0,15.2513,15.3145,15.2197,15.3066,54300.0
2008-11-18 11:00:00,19.38,19.38,19.26,19.28,125800.0,15.3066,15.3066,15.2118,15.2276,125800.0
2008-11-18 11:05:00,19.28,19.29,19.17,19.21,131800.0,15.2276,15.2355,15.1407,15.1723,131800.0
2008-11-18 11:10:00,19.21,19.25,19.17,19.18,62800.0,15.1723,15.2039,15.1407,15.1486,62800.0
2008-11-18 11:15:00,19.21,19.29,19.08,19.15,425300.0,15.1723,15.2355,15.0697,15.125,425300.0
2008-11-18 11:20:00,19.16,19.18,19.01,19.03,169300.0,15.1329,15.1486,15.0144,15.0302,169300.0
2008-11-18 11:25:00,19.02,19.11,19.02,19.08,75300.0,15.0223,15.0934,15.0223,15.0697,75300.0
2008-11-18 11:30:00,19.08,19.16,19.05,19.13,87100.0,15.0697,15.1329,15.046,15.1092,87100.0
2008-11-18 11:35:00,19.13,19.28,19.11,19.26,304200.0,15.1092,15.2276,15.0934,15.2118,304200.0
2008-11-18 11:40:00,19.26,19.35,19.23,19.3,94400.0,15.2118,15.2829,15.1881,15.2434,94400.0
2008-11-18 11:45:00,19.3,19.43,19.3,19.38,113900.0,15.2434,15.3461,15.2434,15.3066,113900.0
2008-11-18 11:50:00,19.37,19.5,19.35,19.38,103900.0,15.2987,15.4014,15.2829,15.3066,103900.0
2008-11-18 11:55:00,19.39,19.46,19.33,19.39,69200.0,15.3145,15.3698,15.2671,15.3145,69200.0
2008-11-18 12:00:00,19.39,19.39,19.11,19.12,214100.0,15.3145,15.3145,15.0934,15.1013,214100.0
2008-11-18 12:05:00,19.12,19.14,19.02,19.04,92100.0,15.1013,15.1171,15.0223,15.0381,92100.0
2008-11-18 12:10:00,19.04,19.17,19.01,19.09,97000.0,15.0381,15.1407,15.0144,15.0776,97000.0
2008-11-18 12:15:00,19.1,19.17,19.07,19.11,52500.0,15.0855,15.1407,15.0618,15.0934,52500.0
2008-11-18 12:20:00,19.11,19.14,19.08,19.1,121500.0,15.0934,15.1171,15.0697,15.0855,121500.0
2008-11-18 12:25:00,19.09,19.16,19.06,19.11,80100.0,15.0776,15.1329,15.0539,15.0934,80100.0
2008-11-18 12:30:00,19.11,19.12,19.06,19.1,106700.0,15.0934,15.1013,15.0539,15.0855,106700.0
2008-11-18 12:35:00,19.09,19.13,19.08,19.11,90800.0,15.0776,15.1092,15.0697,15.0934,90800.0
2008-11-18 12:40:00,19.11,19.16,19.07,19.07,99200.0,15.0934,15.1329,15.0618,15.0618,99200.0
2008-11-18 12:45:00,19.08,19.08,19.03,19.05,129600.0,15.0697,15.0697,15.0302,15.046,129600.0
2008-11-18 12:50:00,19.05,19.1,19.01,19.06,88000.0,15.046,15.0855,15.0144,15.0539,88000.0
2008-11-18 12:55:00,19.07,19.19,19.07,19.16,55500.0,15.0618,15.1565,15.0618,15.1329,55500.0
2008-11-18 13:00:00,19.15,19.18,19.03,19.08,111300.0,15.125,15.1486,15.0302,15.0697,111300.0
2008-11-18 13:05:00,19.08,19.08,18.96,18.99,73400.0,15.0697,15.0697,14.9749,14.9986,73400.0
2008-11-18 13:10:00,18.97,19.01,18.78,18.8,116900.0,14.9828,15.0144,14.8327,14.8485,116900.0
2008-11-18 13:15:00,18.82,18.82,18.68,18.79,156700.0,14.8643,14.8643,14.7537,14.8406,156700.0
2008-11-18 13:20:00,18.78,18.85,18.78,18.8,56400.0,14.8327,14.888,14.8327,14.8485,56400.0
2008-11-18 13:25:00,18.81,18.87,18.79,18.83,53700.0,14.8564,14.9038,14.8406,14.8722,53700.0
2008-11-18 13:30:00,18.84,18.85,18.68,18.72,86400.0,14.8801,14.888,14.7537,14.7853,86400.0
2008-11-18 13:35:00,18.7,18.74,18.58,18.66,122000.0,14.7695,14.8011,14.6748,14.7379,122000.0
2008-11-18 13:40:00,18.67,18.78,18.67,18.67,74400.0,14.7458,14.8327,14.7458,14.7458,74400.0
2008-11-18 13:45:00,18.66,18.73,18.5,18.54,136900.0,14.7379,14.7932,14.6116,14.6432,136900.0
2008-11-18 13:50:00,18.56,18.61,18.45,18.54,133600.0,14.659,14.6985,14.5721,14.6432,133600.0
2008-11-18 13:55:00,18.55,18.69,18.48,18.67,146100.0,14.6511,14.7616,14.5958,14.7458,146100.0
2008-11-18 14:00:00,18.66,18.66,18.34,18.42,159500.0,14.7379,14.7379,14.4852,14.5484,159500.0
2008-11-18 14:05:00,18.43,18.45,18.3,18.33,109800.0,14.5563,14.5721,14.4536,14.4773,109800.0
2008-11-18 14:10:00,18.33,18.48,18.3,18.46,126800.0,14.4773,14.5958,14.4536,14.58,126800.0
2008-11-18 14:15:00,18.47,18.5,18.34,18.36,108600.0,14.5879,14.6116,14.4852,14.501,108600.0
2008-11-18 14:20:00,18.36,18.47,18.32,18.38,108100.0,14.501,14.5879,14.4694,14.5168,108100.0
2008-11-18 14:25:00,18.39,18.44,18.33,18.39,116500.0,14.5247,14.5642,14.4773,14.5247,116500.0
2008-11-18 14:30:00,18.37,18.38,18.24,18.27,137100.0,14.5089,14.5168,14.4062,14.4299,137100.0
2008-11-18 14:35:00,18.28,18.34,18.26,18.29,82200.0,14.4378,14.4852,14.422,14.4457,82200.0
2008-11-18 14:40:00,18.29,18.38,18.26,18.27,102600.0,14.4457,14.5168,14.422,14.4299,102600.0
2008-11-18 14:45:00,18.29,18.31,18.22,18.26,180000.0,14.4457,14.4615,14.3904,14.422,180000.0
2008-11-18 14:50:00,18.27,18.32,18.22,18.3,197400.0,14.4299,14.4694,14.3904,14.4536,197400.0
2008-11-18 14:55:00,18.31,18.39,18.26,18.27,179900.0,14.4615,14.5247,14.422,14.4299,179900.0
2008-11-18 15:00:00,18.27,18.32,18.12,18.13,169100.0,14.4299,14.4694,14.3114,14.3193,169100.0
2008-11-18 15:05:00,18.12,18.41,18.11,18.38,157900.0,14.3114,14.5405,14.3035,14.5168,157900.0
2008-11-18 15:10:00,18.39,18.5,18.32,18.37,162900.0,14.5247,14.6116,14.4694,14.5089,162900.0
2008-11-18 15:15:00,18.37,18.48,18.3,18.48,120600.0,14.5089,14.5958,14.4536,14.5958,120600.0
2008-11-18 15:20:00,18.47,18.69,18.42,18.53,242500.0,14.5879,14.7616,14.5484,14.6353,242500.0
2008-11-18 15:25:00,18.53,18.55,18.41,18.52,174700.0,14.6353,14.6511,14.5405,14.6274,174700.0
2008-11-18 15:30:00,18.51,18.56,18.41,18.48,180700.0,14.6195,14.659,14.5405,14.5958,180700.0
2008-11-18 15:35:00,18.49,18.78,18.49,18.67,194100.0,14.6037,14.8327,14.6037,14.7458,194100.0
2008-11-18 15:40:00,18.67,18.9,18.67,18.75,391700.0,14.7458,14.9275,14.7458,14.809,391700.0
2008-11-18 15:45:00,18.75,18.96,18.71,18.93,284900.0,14.809,14.9749,14.7774,14.9512,284900.0
2008-11-18 15:50:00,18.91,19.07,18.87,18.91,387900.0,14.9354,15.0618,14.9038,14.9354,387900.0
2008-11-18 15:55:00,18.92,19.07,18.87,19.03,451100.0,14.9433,15.0618,14.9038,15.0302,451100.0
2008-11-19 09:30:00,18.91,19.28,18.62,19.25,129400.0,14.9354,15.2276,14.7064,15.2039,129400.0
2008-11-19 09:35:00,19.24,19.47,19.18,19.31,135900.0,15.196,15.3777,15.1486,15.2513,135900.0
2008-11-19 09:40:00,19.31,19.52,19.08,19.2,251300.0,15.2513,15.4172,15.0697,15.1644,251300.0
2008-11-19 09:45:00,19.2,19.35,19.19,19.29,77200.0,15.1644,15.2829,15.1565,15.2355,77200.0
2008-11-19 09:50:00,19.29,19.35,19.03,19.11,101400.0,15.2355,15.2829,15.0302,15.0934,101400.0
2008-11-19 09:55:00,19.11,19.2,19.06,19.15,86900.0,15.0934,15.1644,15.0539,15.125,86900.0
2008-11-19 10:00:00,19.15,19.24,19.11,19.24,116200.0,15.125,15.196,15.0934,15.196,116200.0
2008-11-19 10:05:00,19.25,19.38,19.24,19.37,92000.0,15.2039,15.3066,15.196,15.2987,92000.0
2008-11-19 10:10:00,19.37,19.38,19.28,19.36,79200.0,15.2987,15.3066,15.2276,15.2908,79200.0
2008-11-19 10:15:00,19.33,19.4,19.14,19.14,72200.0,15.2671,15.3224,15.1171,15.1171,72200.0
2008-11-19 10:20:00,19.14,19.2,19.07,19.1,50500.0,15.1171,15.1644,15.0618,15.0855,50500.0
2008-11-19 10:25:00,19.1,19.2,19.05,19.07,74200.0,15.0855,15.1644,15.046,15.0618,74200.0
2008-11-19 10:30:00,19.06,19.08,18.94,19.05,70600.0,15.0539,15.0697,14.9591,15.046,70600.0
2008-11-19 10:35:00,19.04,19.06,18.85,18.9,94800.0,15.0381,15.0539,14.888,14.9275,94800.0
2008-11-19 10:40:00,18.91,18.95,18.81,18.9,81800.0,14.9354,14.967,14.8564,14.9275,81800.0
2008-11-19 10:45:00,18.89,18.89,18.58,18.64,87800.0,14.9196,14.9196,14.6748,14.7221,87800.0
2008-11-19 10:50:00,18.64,18.77,18.64,18.69,98400.0,14.7221,14.8248,14.7221,14.7616,98400.0
2008-11-19 10:55:00,18.69,18.69,18.48,18.58,59100.0,14.7616,14.7616,14.5958,14.6748,59100.0
2008-11-19 11:00:00,18.6,18.63,18.52,18.55,65800.0,14.6906,14.7142,14.6274,14.6511,65800.0
2008-11-19 11:05:00,18.57,18.63,18.49,18.63,58000.0,14.6669,14.7142,14.6037,14.7142,58000.0
2008-11-19 11:10:00,18.63,18.71,18.53,18.55,52400.0,14.7142,14.7774,14.6353,14.6511,52400.0
2008-11-19 11:15:00,18.54,18.61,18.43,18.61,44300.0,14.6432,14.6985,14.5563,14.6985,44300.0
2008-11-19 11:20:00,18.6,18.64,18.46,18.52,40800.0,14.6906,14.7221,14.58,14.6274,40800.0
2008-11-19 11:25:00,18.52,18.52,18.29,18.3,75800.0,14.6274,14.6274,14.4457,14.4536,75800.0
2008-11-19 11:30:00,18.3,18.38,18.27,18.33,89700.0,14.4536,14.5168,14.4299,14.4773,89700.0
2008-11-19 11:35:00,18.33,18.35,18.21,18.23,64200.0,14.4773,14.4931,14.3825,14.3983,64200.0
2008-11-19 11:40:00,18.23,18.34,18.18,18.34,62900.0,14.3983,14.4852,14.3588,14.4852,62900.0
2008-11-19 11:45:00,18.34,18.34,18.15,18.22,51300.0,14.4852,14.4852,14.3351,14.3904,51300.0
2008-11-19 11:50:00,18.24,18.32,18.22,18.26,73000.0,14.4062,14.4694,14.3904,14.422,73000.0
2008-11-19 11:55:00,18.28,18.31,18.22,18.23,68600.0,14.4378,14.4615,14.3904,14.3983,68600.0
2008-11-19 12:00:00,18.24,18.33,18.21,18.26,50300.0,14.4062,14.4773,14.3825,14.422,50300.0
2008-11-19 12:05:00,18.26,18.33,18.22,18.32,53400.0,14.422,14.4773,14.3904,14.4694,53400.0
2008-11-19 12:10:00,18.32,18.41,18.2,18.39,89100.0,14.4694,14.5405,14.3746,14.5247,89100.0
2008-11-19 12:15:00,18.39,18.42,18.25,18.26,67200.0,14.5247,14.5484,14.4141,14.422,67200.0
2008-11-19 12:20:00,18.27,18.35,18.24,18.28,50000.0,14.4299,14.4931,14.4062,14.4378,50000.0
2008-11-19 12:25:00,18.32,18.34,18.2,18.25,66600.0,14.4694,14.4852,14.3746,14.4141,66600.0
2008-11-19 12:30:00,18.25,18.3,18.21,18.3,54800.0,14.4141,14.4536,14.3825,14.4536,54800.0
2008-11-19 12:35:00,18.31,18.4,18.24,18.37,90000.0,14.4615,14.5326,14.4062,14.5089,90000.0
2008-11-19 12:40:00,18.38,18.5,18.3,18.48,165200.0,14.5168,14.6116,14.4536,14.5958,165200.0
2008-11-19 12:45:00,18.48,18.52,18.4,18.46,71100.0,14.5958,14.6274,14.5326,14.58,71100.0
2008-11-19 12:50:00,18.46,18.54,18.42,18.5,204200.0,14.58,14.6432,14.5484,14.6116,204200.0
2008-11-19 12:55:00,18.5,18.52,18.45,18.46,116000.0,14.6116,14.6274,14.5721,14.58,116000.0
2008-11-19 13:00:00,18.45,18.51,18.39,18.47,67100.0,14.5721,14.6195,14.5247,14.5879,67100.0
2008-11-19 13:05:00,18.47,18.5,18.39,18.46,80600.0,14.5879,14.6116,14.5247,14.58,80600.0
2008-11-19 13:10:00,18.46,18.5,18.44,18.47,60500.0,14.58,14.6116,14.5642,14.5879,60500.0
2008-11-19 13:15:00,18.47,18.49,18.34,18.4,42300.0,14.5879,14.6037,14.4852,14.5326,42300.0
2008-11-19 13:20:00,18.42,18.43,18.36,18.39,17600.0,14.5484,14.5563,14.501,14.5247,17600.0
2008-11-19 13:25:00,18.39,18.41,18.33,18.35,58800.0,14.5247,14.5405,14.4773,14.4931,58800.0
2008-11-19 13:30:00,18.35,18.37,18.27,18.34,61000.0,14.4931,14.5089,14.4299,14.4852,61000.0
2008-11-19 13:35:00,18.34,18.38,18.23,18.32,86100.0,14.4852,14.5168,14.3983,14.4694,86100.0
2008-11-19 13:40:00,18.32,18.36,18.27,18.32,57600.0,14.4694,14.501,14.4299,14.4694,57600.0
2008-11-19 13:45:00,18.32,18.36,18.29,18.36,76600.0,14.4694,14.501,14.4457,14.501,76600.0
2008-11-19 13:50:00,18.37,18.44,18.29,18.44,64700.0,14.5089,14.5642,14.4457,14.5642,64700.0
2008-11-19 13:55:00,18.43,18.52,18.39,18.43,68200.0,14.5563,14.6274,14.5247,14.5563,68200.0
2008-11-19 14:00:00,18.43,18.46,18.3,18.37,124700.0,14.5563,14.58,14.4536,14.5089,124700.0
2008-11-19 14:05:00,18.36,18.39,18.23,18.31,77300.0,14.501,14.5247,14.3983,14.4615,77300.0
2008-11-19 14:10:00,18.31,18.43,18.3,18.38,65400.0,14.4615,14.5563,14.4536,14.5168,65400.0
2008-11-19 14:15:00,18.36,18.4,18.23,18.23,83300.0,14.501,14.5326,14.3983,14.3983,83300.0
2008-11-19 14:20:00,18.22,18.26,18.08,18.08,105000.0,14.3904,14.422,14.2799,14.2799,105000.0
2008-11-19 14:25:00,18.08,18.28,18.08,18.14,127300.0,14.2799,14.4378,14.2799,14.3272,127300.0
2008-11-19 14:30:00,18.13,18.23,18.07,18.08,89600.0,14.3193,14.3983,14.272,14.2799,89600.0
2008-11-19 14:35:00,18.08,18.08,17.96,18.0,143800.0,14.2799,14.2799,14.1851,14.2167,143800.0
2008-11-19 14:40:00,18.0,18.25,17.99,18.19,150400.0,14.2167,14.4141,14.2088,14.3667,150400.0
2008-11-19 14:45:00,18.18,18.37,18.11,18.24,151200.0,14.3588,14.5089,14.3035,14.4062,151200.0
2008-11-19 14:50:00,18.24,18.36,18.17,18.24,126000.0,14.4062,14.501,14.3509,14.4062,126000.0
2008-11-19 14:55:00,18.24,18.32,18.11,18.29,86600.0,14.4062,14.4694,14.3035,14.4457,86600.0
2008-11-19 15:00:00,18.31,18.31,18.08,18.24,141700.0,14.4615,14.4615,14.2799,14.4062,141700.0
2008-11-19 15:05:00,18.23,18.39,18.18,18.32,139700.0,14.3983,14.5247,14.3588,14.4694,139700.0
2008-11-19 15:10:00,18.31,18.35,18.19,18.27,145400.0,14.4615,14.4931,14.3667,14.4299,145400.0
2008-11-19 15:15:00,18.28,18.28,18.05,18.08,235100.0,14.4378,14.4378,14.2562,14.2799,235100.0
2008-11-19 15:20:00,18.07,18.18,17.96,18.11,229500.0,14.272,14.3588,14.1851,14.3035,229500.0
2008-11-19 15:25:00,18.11,18.29,18.03,18.23,238800.0,14.3035,14.4457,14.2404,14.3983,238800.0
2008-11-19 15:30:00,18.23,18.24,18.0,18.15,211900.0,14.3983,14.4062,14.2167,14.3351,211900.0
2008-11-19 15:35:00,18.14,18.15,17.9,17.99,165800.0,14.3272,14.3351,14.1377,14.2088,165800.0
2008-11-19 15:40:00,17.99,18.05,17.85,17.9,266400.0,14.2088,14.2562,14.0982,14.1377,266400.0
2008-11-19 15:45:00,17.91,17.92,17.7,17.77,227900.0,14.1456,14.1535,13.9797,14.035,227900.0
2008-11-19 15:50:00,17.78,17.93,17.7,17.83,351900.0,14.0429,14.1614,13.9797,14.0824,351900.0
2008-11-19 15:55:00,17.82,17.86,17.74,17.74,544500.0,14.0745,14.1061,14.0113,14.0113,544500.0
2008-11-20 09:30:00,17.6,18.01,17.54,17.94,173600.0,13.9007,14.2246,13.8534,14.1693,173600.0
2008-11-20 09:35:00,17.94,17.97,17.5,17.59,200100.0,14.1693,14.193,13.8218,13.8928,200100.0
2008-11-20 09:40:00,17.59,17.62,17.41,17.43,164800.0,13.8928,13.9165,13.7507,13.7665,164800.0
2008-11-20 09:45:00,17.42,17.73,17.42,17.54,135400.0,13.7586,14.0034,13.7586,13.8534,135400.0
2008-11-20 09:50:00,17.54,17.68,17.37,17.44,162200.0,13.8534,13.9639,13.7191,13.7744,162200.0
2008-11-20 09:55:00,17.43,17.6,17.38,17.53,168900.0,13.7665,13.9007,13.727,13.8455,168900.0
2008-11-20 10:00:00,17.52,17.66,17.38,17.39,165500.0,13.8376,13.9481,13.727,13.7349,165500.0
2008-11-20 10:05:00,17.41,17.54,17.34,17.46,189200.0,13.7507,13.8534,13.6954,13.7902,189200.0
2008-11-20 10:10:00,17.47,17.53,17.4,17.48,149700.0,13.7981,13.8455,13.7428,13.806,149700.0
2008-11-20 10:15:00,17.46,17.47,17.2,17.2,203000.0,13.7902,13.7981,13.5848,13.5848,203000.0
2008-11-20 10:20:00,17.2,17.35,17.18,17.27,135100.0,13.5848,13.7033,13.569,13.6401,135100.0
2008-11-20 10:25:00,17.29,17.29,17.12,17.23,200500.0,13.6559,13.6559,13.5216,13.6085,200500.0
2008-11-20 10:30:00,17.22,17.49,17.17,17.45,263400.0,13.6006,13.8139,13.5611,13.7823,263400.0
2008-11-20 10:35:00,17.45,17.49,17.29,17.34,152300.0,13.7823,13.8139,13.6559,13.6954,152300.0
2008-11-20 10:40:00,17.33,17.6,17.28,17.59,236800.0,13.6875,13.9007,13.648,13.8928,236800.0
2008-11-20 10:45:00,17.6,17.81,17.6,17.78,164200.0,13.9007,14.0666,13.9007,14.0429,164200.0
2008-11-20 10:50:00,17.77,18.0,17.7,17.99,144800.0,14.035,14.2167,13.9797,14.2088,144800.0
2008-11-20 10:55:00,17.99,18.13,17.88,18.13,152100.0,14.2088,14.3193,14.1219,14.3193,152100.0
2008-11-20 11:00:00,18.13,18.34,18.05,18.33,230200.0,14.3193,14.4852,14.2562,14.4773,230200.0
2008-11-20 11:05:00,18.35,18.52,18.35,18.45,221600.0,14.4931,14.6274,14.4931,14.5721,221600.0
2008-11-20 11:10:00,18.44,18.65,18.32,18.62,175800.0,14.5642,14.73,14.4694,14.7064,175800.0
2008-11-20 11:15:00,18.59,18.6,18.14,18.16,185300.0,14.6827,14.6906,14.3272,14.343,185300.0
2008-11-20 11:20:00,18.16,18.17,17.88,17.93,183700.0,14.343,14.3509,14.1219,14.1614,183700.0
2008-11-20 11:25:00,17.92,18.01,17.85,17.98,124900.0,14.1535,14.2246,14.0982,14.2009,124900.0
2008-11-20 11:30:00,17.97,17.97,17.77,17.84,92100.0,14.193,14.193,14.035,14.0903,92100.0
2008-11-20 11:35:00,17.82,17.96,17.76,17.83,98100.0,14.0745,14.1851,14.0271,14.0824,98100.0
2008-11-20 11:40:00,17.83,17.94,17.75,17.94,119900.0,14.0824,14.1693,14.0192,14.1693,119900.0
2008-11-20 11:45:00,17.94,17.99,17.82,17.96,88900.0,14.1693,14.2088,14.0745,14.1851,88900.0
2008-11-20 11:50:00,17.95,17.98,17.83,17.92,80900.0,14.1772,14.2009,14.0824,14.1535,80900.0
2008-11-20 11:55:00,17.93,18.0,17.87,17.97,89900.0,14.1614,14.2167,14.114,14.193,89900.0
2008-11-20 12:00:00,17.93,17.94,17.7,17.73,95700.0,14.1614,14.1693,13.9797,14.0034,95700.0
2008-11-20 12:05:00,17.72,17.87,17.72,17.77,86100.0,13.9955,14.114,13.9955,14.035,86100.0
2008-11-20 12:10:00,17.77,17.99,17.75,17.91,147500.0,14.035,14.2088,14.0192,14.1456,147500.0
2008-11-20 12:15:00,17.91,17.94,17.78,17.84,159500.0,14.1456,14.1693,14.0429,14.0903,159500.0
2008-11-20 12:20:00,17.85,18.1,17.84,17.94,140400.0,14.0982,14.2956,14.0903,14.1693,140400.0
2008-11-20 12:25:00,17.92,18.23,17.9,18.14,156500.0,14.1535,14.3983,14.1377,14.3272,156500.0
2008-11-20 12:30:00,18.13,18.43,18.1,18.25,171800.0,14.3193,14.5563,14.2956,14.4141,171800.0
2008-11-20 12:35:00,18.25,18.25,18.06,18.16,95700.0,14.4141,14.4141,14.2641,14.343,95700.0
2008-11-20 12:40:00,18.17,18.19,18.05,18.1,56600.0,14.3509,14.3667,14.2562,14.2956,56600.0
2008-11-20 12:45:00,18.1,18.35,18.09,18.34,93300.0,14.2956,14.4931,14.2877,14.4852,93300.0
2008-11-20 12:50:00,18.34,18.6,18.34,18.56,259000.0,14.4852,14.6906,14.4852,14.659,259000.0
2008-11-20 12:55:00,18.55,18.58,18.24,18.24,135800.0,14.6511,14.6748,14.4062,14.4062,135800.0
2008-11-20 13:00:00,18.25,18.25,17.85,17.95,111200.0,14.4141,14.4141,14.0982,14.1772,111200.0
2008-11-20 13:05:00,17.96,18.04,17.88,17.99,84000.0,14.1851,14.2483,14.1219,14.2088,84000.0
2008-11-20 13:10:00,17.98,18.02,17.83,17.95,52200.0,14.2009,14.2325,14.0824,14.1772,52200.0
2008-11-20 13:15:00,17.95,18.16,17.9,17.92,108400.0,14.1772,14.343,14.1377,14.1535,108400.0
2008-11-20 13:20:00,17.91,17.93,17.68,17.85,121400.0,14.1456,14.1614,13.9639,14.0982,121400.0
2008-11-20 13:25:00,17.85,17.89,17.69,17.74,78200.0,14.0982,14.1298,13.9718,14.0113,78200.0
2008-11-20 13:30:00,17.7,17.83,17.67,17.79,49900.0,13.9797,14.0824,13.956,14.0508,49900.0
2008-11-20 13:35:00,17.79,17.79,17.5,17.59,92800.0,14.0508,14.0508,13.8218,13.8928,92800.0
2008-11-20 13:40:00,17.59,17.74,17.56,17.63,77600.0,13.8928,14.0113,13.8691,13.9244,77600.0
2008-11-20 13:45:00,17.63,17.84,17.63,17.77,68900.0,13.9244,14.0903,13.9244,14.035,68900.0
2008-11-20 13:50:00,17.75,17.93,17.71,17.83,64500.0,14.0192,14.1614,13.9876,14.0824,64500.0
2008-11-20 13:55:00,17.83,17.92,17.73,17.9,83800.0,14.0824,14.1535,14.0034,14.1377,83800.0
2008-11-20 14:00:00,17.88,17.97,17.65,17.67,85700.0,14.1219,14.193,13.9402,13.956,85700.0
2008-11-20 14:05:00,17.66,17.75,17.54,17.57,85100.0,13.9481,14.0192,13.8534,13.877,85100.0
2008-11-20 14:10:00,17.56,17.67,17.55,17.57,76400.0,13.8691,13.956,13.8612,13.877,76400.0
2008-11-20 14:15:00,17.58,17.61,17.41,17.43,119600.0,13.8849,13.9086,13.7507,13.7665,119600.0
2008-11-20 14:20:00,17.42,17.52,17.39,17.42,103000.0,13.7586,13.8376,13.7349,13.7586,103000.0
2008-11-20 14:25:00,17.42,17.47,17.35,17.37,64100.0,13.7586,13.7981,13.7033,13.7191,64100.0
2008-11-20 14:30:00,17.37,17.45,17.28,17.33,83900.0,13.7191,13.7823,13.648,13.6875,83900.0
2008-11-20 14:35:00,17.32,17.46,17.26,17.37,108700.0,13.6796,13.7902,13.6322,13.7191,108700.0
2008-11-20 14:40:00,17.38,17.48,17.26,17.26,109700.0,13.727,13.806,13.6322,13.6322,109700.0
2008-11-20 14:45:00,17.28,17.33,17.17,17.2,107700.0,13.648,13.6875,13.5611,13.5848,107700.0
2008-11-20 14:50:00,17.21,17.3,17.15,17.2,104700.0,13.5927,13.6638,13.5453,13.5848,104700.0
2008-11-20 14:55:00,17.2,17.22,17.02,17.12,112900.0,13.5848,13.6006,13.4426,13.5216,112900.0
2008-11-20 15:00:00,17.12,17.32,17.09,17.11,178400.0,13.5216,13.6796,13.4979,13.5137,178400.0
2008-11-20 15:05:00,17.1,17.15,17.02,17.15,132900.0,13.5058,13.5453,13.4426,13.5453,132900.0
2008-11-20 15:10:00,17.16,17.23,17.0,17.04,130900.0,13.5532,13.6085,13.4269,13.4584,130900.0
2008-11-20 15:15:00,17.05,17.14,16.9,16.97,222500.0,13.4663,13.5374,13.3479,13.4032,222500.0
2008-11-20 15:20:00,16.97,17.09,16.85,16.88,167300.0,13.4032,13.4979,13.3084,13.3321,167300.0
2008-11-20 15:25:00,16.88,16.98,16.85,16.94,160100.0,13.3321,13.4111,13.3084,13.3795,160100.0
2008-11-20 15:30:00,16.93,16.98,16.79,16.82,220100.0,13.3716,13.4111,13.261,13.2847,220100.0
2008-11-20 15:35:00,16.81,16.85,16.52,16.54,285700.0,13.2768,13.3084,13.0477,13.0635,285700.0
2008-11-20 15:40:00,16.54,16.55,16.1,16.2,463600.0,13.0635,13.0714,12.716,12.795,463600.0
2008-11-20 15:45:00,16.2,16.4,16.17,16.17,380300.0,12.795,12.953,12.7713,12.7713,380300.0
2008-11-20 15:50:00,16.19,16.34,16.02,16.06,542900.0,12.7871,12.9056,12.6528,12.6844,542900.0
2008-11-20 15:55:00,16.07,16.39,15.93,16.34,647300.0,12.6923,12.9451,12.5817,12.9056,647300.0
2008-11-21 09:30:00,16.72,16.97,16.5,16.9,815700.0,13.2057,13.4032,13.0319,13.3479,815700.0
2008-11-21 09:35:00,16.9,17.03,16.6,16.74,275600.0,13.3479,13.4505,13.1109,13.2215,275600.0
2008-11-21 09:40:00,16.74,16.83,16.55,16.64,197400.0,13.2215,13.2926,13.0714,13.1425,197400.0
2008-11-21 09:45:00,16.64,16.91,16.64,16.9,153600.0,13.1425,13.3558,13.1425,13.3479,153600.0
2008-11-21 09:50:00,16.89,16.96,16.54,16.59,180000.0,13.34,13.3953,13.0635,13.103,180000.0
2008-11-21 09:55:00,16.59,16.62,16.42,16.57,211600.0,13.103,13.1267,12.9688,13.0872,211600.0
2008-11-21 10:00:00,16.56,16.63,16.46,16.59,149200.0,13.0793,13.1346,13.0004,13.103,149200.0
2008-11-21 10:05:00,16.61,16.74,16.58,16.64,163400.0,13.1188,13.2215,13.0951,13.1425,163400.0
2008-11-21 10:10:00,16.64,16.68,16.49,16.52,92800.0,13.1425,13.1741,13.024,13.0477,92800.0
2008-11-21 10:15:00,16.53,16.53,16.23,16.25,145800.0,13.0556,13.0556,12.8187,12.8345,145800.0
2008-11-21 10:20:00,16.24,16.3,16.11,16.19,326900.0,12.8266,12.874,12.7239,12.7871,326900.0
2008-11-21 10:25:00,16.19,16.21,16.01,16.13,375300.0,12.7871,12.8029,12.6449,12.7397,375300.0
2008-11-21 10:30:00,16.13,16.18,16.04,16.12,115200.0,12.7397,12.7792,12.6686,12.7318,115200.0
2008-11-21 10:35:00,16.11,16.14,16.0,16.12,266600.0,12.7239,12.7476,12.637,12.7318,266600.0
2008-11-21 10:40:00,16.11,16.14,15.99,16.03,283200.0,12.7239,12.7476,12.6291,12.6607,283200.0
2008-11-21 10:45:00,16.01,16.17,15.97,15.99,180600.0,12.6449,12.7713,12.6133,12.6291,180600.0
2008-11-21 10:50:00,15.98,16.04,15.67,15.69,160900.0,12.6212,12.6686,12.3764,12.3922,160900.0
2008-11-21 10:55:00,15.68,15.8,15.38,15.4,300900.0,12.3843,12.4791,12.1474,12.1631,300900.0
2008-11-21 11:00:00,15.4,15.52,15.19,15.19,227700.0,12.1631,12.2579,11.9973,11.9973,227700.0
2008-11-21 11:05:00,15.19,15.39,15.19,15.37,272000.0,11.9973,12.1552,11.9973,12.1395,272000.0
2008-11-21 11:10:00,15.37,15.6,15.32,15.54,348600.0,12.1395,12.3211,12.1,12.2737,348600.0
2008-11-21 11:15:00,15.54,15.56,15.42,15.51,122900.0,12.2737,12.2895,12.1789,12.25,122900.0
2008-11-21 11:20:00,15.52,15.78,15.5,15.76,171100.0,12.2579,12.4633,12.2421,12.4475,171100.0
2008-11-21 11:25:00,15.75,15.95,15.75,15.95,166700.0,12.4396,12.5975,12.4396,12.5975,166700.0
2008-11-21 11:30:00,15.96,16.26,15.96,16.24,181600.0,12.6054,12.8424,12.6054,12.8266,181600.0
2008-11-21 11:35:00,16.24,16.27,16.06,16.08,486800.0,12.8266,12.8503,12.6844,12.7002,486800.0
2008-11-21 11:40:00,16.08,16.24,16.08,16.16,85800.0,12.7002,12.8266,12.7002,12.7634,85800.0
2008-11-21 11:45:00,16.15,16.22,16.08,16.09,88300.0,12.7555,12.8108,12.7002,12.7081,88300.0
2008-11-21 11:50:00,16.08,16.1,15.94,15.96,94200.0,12.7002,12.716,12.5896,12.6054,94200.0
2008-11-21 11:55:00,15.97,16.1,15.96,16.06,139300.0,12.6133,12.716,12.6054,12.6844,139300.0
2008-11-21 12:00:00,16.06,16.22,16.02,16.2,86800.0,12.6844,12.8108,12.6528,12.795,86800.0
2008-11-21 12:05:00,16.19,16.4,16.18,16.37,147300.0,12.7871,12.953,12.7792,12.9293,147300.0
2008-11-21 12:10:00,16.37,16.39,16.21,16.22,151000.0,12.9293,12.9451,12.8029,12.8108,151000.0
2008-11-21 12:15:00,16.22,16.25,16.09,16.13,249400.0,12.8108,12.8345,12.7081,12.7397,249400.0
2008-11-21 12:20:00,16.13,16.23,16.11,16.21,97400.0,12.7397,12.8187,12.7239,12.8029,97400.0
2008-11-21 12:25:00,16.2,16.25,16.17,16.19,159000.0,12.795,12.8345,12.7713,12.7871,159000.0
2008-11-21 12:30:00,16.19,16.27,16.19,16.26,139800.0,12.7871,12.8503,12.7871,12.8424,139800.0
2008-11-21 12:35:00,16.26,16.29,16.22,16.27,127500.0,12.8424,12.8661,12.8108,12.8503,127500.0
2008-11-21 12:40:00,16.27,16.3,16.26,16.27,115700.0,12.8503,12.874,12.8424,12.8503,115700.0
2008-11-21 12:45:00,16.27,16.3,16.2,16.2,90700.0,12.8503,12.874,12.795,12.795,90700.0
2008-11-21 12:50:00,16.2,16.28,16.19,16.25,83900.0,12.795,12.8582,12.7871,12.8345,83900.0
2008-11-21 12:55:00,16.24,16.33,16.22,16.31,146800.0,12.8266,12.8977,12.8108,12.8819,146800.0
2008-11-21 13:00:00,16.31,16.33,16.2,16.25,147300.0,12.8819,12.8977,12.795,12.8345,147300.0
2008-11-21 13:05:00,16.25,16.25,16.17,16.19,96300.0,12.8345,12.8345,12.7713,12.7871,96300.0
2008-11-21 13:10:00,16.19,16.29,16.19,16.27,159900.0,12.7871,12.8661,12.7871,12.8503,159900.0
2008-11-21 13:15:00,16.26,16.3,16.22,16.27,76300.0,12.8424,12.874,12.8108,12.8503,76300.0
2008-11-21 13:20:00,16.26,16.26,16.13,16.19,56800.0,12.8424,12.8424,12.7397,12.7871,56800.0
2008-11-21 13:25:00,16.19,16.2,16.14,16.19,67300.0,12.7871,12.795,12.7476,12.7871,67300.0
2008-11-21 13:30:00,16.19,16.28,16.18,16.26,86900.0,12.7871,12.8582,12.7792,12.8424,86900.0
2008-11-21 13:35:00,16.25,16.28,16.19,16.27,87600.0,12.8345,12.8582,12.7871,12.8503,87600.0
2008-11-21 13:40:00,16.27,16.47,16.26,16.46,136900.0,12.8503,13.0082,12.8424,13.0004,136900.0
2008-11-21 13:45:00,16.46,16.5,16.39,16.4,122000.0,13.0004,13.0319,12.9451,12.953,122000.0
2008-11-21 13:50:00,16.39,16.4,16.28,16.34,60500.0,12.9451,12.953,12.8582,12.9056,60500.0
2008-11-21 13:55:00,16.33,16.35,16.14,16.16,131800.0,12.8977,12.9135,12.7476,12.7634,131800.0
2008-11-21 14:00:00,16.15,16.38,16.13,16.37,191400.0,12.7555,12.9372,12.7397,12.9293,191400.0
2008-11-21 14:05:00,16.37,16.38,16.2,16.22,222500.0,12.9293,12.9372,12.795,12.8108,222500.0
2008-11-21 14:10:00,16.23,16.28,16.2,16.22,109300.0,12.8187,12.8582,12.795,12.8108,109300.0
2008-11-21 14:15:00,16.22,16.28,16.17,16.28,116800.0,12.8108,12.8582,12.7713,12.8582,116800.0
2008-11-21 14:20:00,16.28,16.45,16.27,16.39,130800.0,12.8582,12.9925,12.8503,12.9451,130800.0
2008-11-21 14:25:00,16.4,16.47,16.38,16.45,264000.0,12.953,13.0082,12.9372,12.9925,264000.0
2008-11-21 14:30:00,16.44,16.45,16.27,16.29,188000.0,12.9846,12.9925,12.8503,12.8661,188000.0
2008-11-21 14:35:00,16.28,16.3,16.2,16.27,199500.0,12.8582,12.874,12.795,12.8503,199500.0
2008-11-21 14:40:00,16.27,16.3,16.09,16.27,197900.0,12.8503,12.874,12.7081,12.8503,197900.0
2008-11-21 14:45:00,16.27,16.4,16.22,16.35,216800.0,12.8503,12.953,12.8108,12.9135,216800.0
2008-11-21 14:50:00,16.35,16.39,16.21,16.34,200300.0,12.9135,12.9451,12.8029,12.9056,200300.0
2008-11-21 14:55:00,16.34,16.4,16.16,16.26,170200.0,12.9056,12.953,12.7634,12.8424,170200.0
2008-11-21 15:00:00,16.24,16.41,16.24,16.37,204500.0,12.8266,12.9609,12.8266,12.9293,204500.0
2008-11-21 15:05:00,16.37,16.42,16.31,16.31,337000.0,12.9293,12.9688,12.8819,12.8819,337000.0
2008-11-21 15:10:00,16.3,16.55,16.3,16.54,369200.0,12.874,13.0714,12.874,13.0635,369200.0
2008-11-21 15:15:00,16.54,16.58,16.44,16.53,283300.0,13.0635,13.0951,12.9846,13.0556,283300.0
2008-11-21 15:20:00,16.54,16.59,16.4,16.49,294300.0,13.0635,13.103,12.953,13.024,294300.0
2008-11-21 15:25:00,16.49,16.75,16.41,16.68,295100.0,13.024,13.2294,12.9609,13.1741,295100.0
2008-11-21 15:30:00,16.66,16.93,16.42,16.81,472900.0,13.1583,13.3716,12.9688,13.2768,472900.0
2008-11-21 15:35:00,16.81,17.2,16.75,16.99,343400.0,13.2768,13.5848,13.2294,13.419,343400.0
2008-11-21 15:40:00,16.99,17.05,16.65,16.66,378400.0,13.419,13.4663,13.1504,13.1583,378400.0
2008-11-21 15:45:00,16.66,16.98,16.51,16.86,411300.0,13.1583,13.4111,13.0398,13.3163,411300.0
2008-11-21 15:50:00,16.86,17.06,16.78,17.02,548600.0,13.3163,13.4742,13.2531,13.4426,548600.0
2008-11-21 15:55:00,17.02,17.2,17.02,17.16,634000.0,13.4426,13.5848,13.4426,13.5532,634000.0
2008-11-24 09:30:00,17.57,17.92,17.31,17.69,179100.0,13.877,14.1535,13.6717,13.9718,179100.0
2008-11-24 09:35:00,17.65,17.86,17.28,17.71,227100.0,13.9402,14.1061,13.648,13.9876,227100.0
2008-11-24 09:40:00,17.75,18.0,17.55,17.98,169900.0,14.0192,14.2167,13.8612,14.2009,169900.0
2008-11-24 09:45:00,18.02,18.09,17.93,18.01,103600.0,14.2325,14.2877,14.1614,14.2246,103600.0
2008-11-24 09:50:00,18.02,18.02,17.92,17.99,138700.0,14.2325,14.2325,14.1535,14.2088,138700.0
2008-11-24 09:55:00,18.0,18.1,17.98,18.08,109600.0,14.2167,14.2956,14.2009,14.2799,109600.0
2008-11-24 10:00:00,18.09,18.19,18.05,18.1,254900.0,14.2877,14.3667,14.2562,14.2956,254900.0
2008-11-24 10:05:00,18.11,18.14,17.8,17.92,115800.0,14.3035,14.3272,14.0587,14.1535,115800.0
2008-11-24 10:10:00,17.91,17.99,17.85,17.89,86800.0,14.1456,14.2088,14.0982,14.1298,86800.0
2008-11-24 10:15:00,17.9,17.95,17.83,17.91,83700.0,14.1377,14.1772,14.0824,14.1456,83700.0
2008-11-24 10:20:00,17.92,18.08,17.92,18.01,111800.0,14.1535,14.2799,14.1535,14.2246,111800.0
2008-11-24 10:25:00,18.03,18.2,18.0,18.19,106000.0,14.2404,14.3746,14.2167,14.3667,106000.0
2008-11-24 10:30:00,18.19,18.3,18.17,18.28,201600.0,14.3667,14.4536,14.3509,14.4378,201600.0
2008-11-24 10:35:00,18.29,18.31,18.23,18.23,135900.0,14.4457,14.4615,14.3983,14.3983,135900.0
2008-11-24 10:40:00,18.23,18.29,18.23,18.26,110200.0,14.3983,14.4457,14.3983,14.422,110200.0
2008-11-24 10:45:00,18.26,18.41,18.26,18.32,211000.0,14.422,14.5405,14.422,14.4694,211000.0
2008-11-24 10:50:00,18.32,18.35,18.28,18.33,188400.0,14.4694,14.4931,14.4378,14.4773,188400.0
2008-11-24 10:55:00,18.33,18.43,18.3,18.43,179600.0,14.4773,14.5563,14.4536,14.5563,179600.0
2008-11-24 11:00:00,18.44,18.5,18.3,18.3,107700.0,14.5642,14.6116,14.4536,14.4536,107700.0
2008-11-24 11:05:00,18.28,18.42,18.23,18.42,130900.0,14.4378,14.5484,14.3983,14.5484,130900.0
2008-11-24 11:10:00,18.41,18.45,18.34,18.39,77500.0,14.5405,14.5721,14.4852,14.5247,77500.0
2008-11-24 11:15:00,18.4,18.81,18.35,18.75,469100.0,14.5326,14.8564,14.4931,14.809,469100.0
2008-11-24 11:20:00,18.74,18.86,18.61,18.83,108200.0,14.8011,14.8959,14.6985,14.8722,108200.0
2008-11-24 11:25:00,18.82,18.87,18.76,18.82,114200.0,14.8643,14.9038,14.8169,14.8643,114200.0
2008-11-24 11:30:00,18.82,18.96,18.8,18.8,150600.0,14.8643,14.9749,14.8485,14.8485,150600.0
2008-11-24 11:35:00,18.8,18.97,18.77,18.82,104200.0,14.8485,14.9828,14.8248,14.8643,104200.0
2008-11-24 11:40:00,18.82,18.87,18.64,18.7,88300.0,14.8643,14.9038,14.7221,14.7695,88300.0
2008-11-24 11:45:00,18.7,18.76,18.53,18.56,94900.0,14.7695,14.8169,14.6353,14.659,94900.0
2008-11-24 11:50:00,18.56,18.84,18.49,18.81,149900.0,14.659,14.8801,14.6037,14.8564,149900.0
2008-11-24 11:55:00,18.83,18.98,18.81,18.93,130900.0,14.8722,14.9907,14.8564,14.9512,130900.0
2008-11-24 12:00:00,18.9,19.01,18.73,18.75,100400.0,14.9275,15.0144,14.7932,14.809,100400.0
2008-11-24 12:05:00,18.74,18.83,18.73,18.76,56900.0,14.8011,14.8722,14.7932,14.8169,56900.0
2008-11-24 12:10:00,18.74,18.8,18.68,18.75,119700.0,14.8011,14.8485,14.7537,14.809,119700.0
2008-11-24 12:15:00,18.75,18.8,18.52,18.56,101600.0,14.809,14.8485,14.6274,14.659,101600.0
2008-11-24 12:20:00,18.57,18.61,18.48,18.54,135200.0,14.6669,14.6985,14.5958,14.6432,135200.0
2008-11-24 12:25:00,18.54,18.63,18.53,18.55,98800.0,14.6432,14.7142,14.6353,14.6511,98800.0
2008-11-24 12:30:00,18.55,18.82,18.55,18.81,153900.0,14.6511,14.8643,14.6511,14.8564,153900.0
2008-11-24 12:35:00,18.79,18.93,18.74,18.76,92900.0,14.8406,14.9512,14.8011,14.8169,92900.0
2008-11-24 12:40:00,18.73,18.84,18.66,18.68,155900.0,14.7932,14.8801,14.7379,14.7537,155900.0
2008-11-24 12:45:00,18.67,18.72,18.6,18.69,160600.0,14.7458,14.7853,14.6906,14.7616,160600.0
2008-11-24 12:50:00,18.7,18.79,18.67,18.74,175900.0,14.7695,14.8406,14.7458,14.8011,175900.0
2008-11-24 12:55:00,18.71,18.75,18.65,18.68,63100.0,14.7774,14.809,14.73,14.7537,63100.0
2008-11-24 13:00:00,18.67,18.72,18.58,18.58,127100.0,14.7458,14.7853,14.6748,14.6748,127100.0
2008-11-24 13:05:00,18.58,18.6,18.5,18.51,182800.0,14.6748,14.6906,14.6116,14.6195,182800.0
2008-11-24 13:10:00,18.5,18.54,18.46,18.52,94900.0,14.6116,14.6432,14.58,14.6274,94900.0
2008-11-24 13:15:00,18.53,18.59,18.47,18.55,67300.0,14.6353,14.6827,14.5879,14.6511,67300.0
2008-11-24 13:20:00,18.54,18.65,18.54,18.63,53600.0,14.6432,14.73,14.6432,14.7142,53600.0
2008-11-24 13:25:00,18.62,18.66,18.5,18.57,62800.0,14.7064,14.7379,14.6116,14.6669,62800.0
2008-11-24 13:30:00,18.57,18.63,18.49,18.62,191600.0,14.6669,14.7142,14.6037,14.7064,191600.0
2008-11-24 13:35:00,18.62,18.62,18.53,18.59,57700.0,14.7064,14.7064,14.6353,14.6827,57700.0
2008-11-24 13:40:00,18.6,18.65,18.49,18.5,59900.0,14.6906,14.73,14.6037,14.6116,59900.0
2008-11-24 13:45:00,18.5,18.6,18.48,18.56,64200.0,14.6116,14.6906,14.5958,14.659,64200.0
2008-11-24 13:50:00,18.55,18.64,18.53,18.6,69700.0,14.6511,14.7221,14.6353,14.6906,69700.0
2008-11-24 13:55:00,18.6,18.82,18.58,18.78,114800.0,14.6906,14.8643,14.6748,14.8327,114800.0
2008-11-24 14:00:00,18.78,18.83,18.71,18.79,94900.0,14.8327,14.8722,14.7774,14.8406,94900.0
2008-11-24 14:05:00,18.8,18.82,18.63,18.66,123600.0,14.8485,14.8643,14.7142,14.7379,123600.0
2008-11-24 14:10:00,18.65,18.82,18.64,18.74,77600.0,14.73,14.8643,14.7221,14.8011,77600.0
2008-11-24 14:15:00,18.74,18.82,18.67,18.8,97000.0,14.8011,14.8643,14.7458,14.8485,97000.0
2008-11-24 14:20:00,18.81,18.97,18.79,18.91,135500.0,14.8564,14.9828,14.8406,14.9354,135500.0
2008-11-24 14:25:00,18.91,18.93,18.79,18.9,128400.0,14.9354,14.9512,14.8406,14.9275,128400.0
2008-11-24 14:30:00,18.9,19.1,18.83,18.89,157900.0,14.9275,15.0855,14.8722,14.9196,157900.0
2008-11-24 14:35:00,18.89,19.01,18.89,19.0,93400.0,14.9196,15.0144,14.9196,15.0065,93400.0
2008-11-24 14:40:00,19.01,19.09,18.83,18.93,109600.0,15.0144,15.0776,14.8722,14.9512,109600.0
2008-11-24 14:45:00,18.93,19.01,18.82,18.82,123700.0,14.9512,15.0144,14.8643,14.8643,123700.0
2008-11-24 14:50:00,18.82,18.92,18.81,18.89,131000.0,14.8643,14.9433,14.8564,14.9196,131000.0
2008-11-24 14:55:00,18.9,18.97,18.89,18.92,98900.0,14.9275,14.9828,14.9196,14.9433,98900.0
2008-11-24 15:00:00,18.94,19.1,18.87,19.06,160600.0,14.9591,15.0855,14.9038,15.0539,160600.0
2008-11-24 15:05:00,19.05,19.13,18.95,19.04,134100.0,15.046,15.1092,14.967,15.0381,134100.0
2008-11-24 15:10:00,19.05,19.13,18.92,19.09,235900.0,15.046,15.1092,14.9433,15.0776,235900.0
2008-11-24 15:15:00,19.1,19.13,18.87,18.89,218200.0,15.0855,15.1092,14.9038,14.9196,218200.0
2008-11-24 15:20:00,18.9,19.04,18.85,18.96,156600.0,14.9275,15.0381,14.888,14.9749,156600.0
2008-11-24 15:25:00,18.96,19.28,18.95,19.28,192800.0,14.9749,15.2276,14.967,15.2276,192800.0
2008-11-24 15:30:00,19.28,19.34,19.12,19.19,330200.0,15.2276,15.275,15.1013,15.1565,330200.0
2008-11-24 15:35:00,19.19,19.23,19.06,19.08,279600.0,15.1565,15.1881,15.0539,15.0697,279600.0
2008-11-24 15:40:00,19.08,19.34,19.08,19.27,306100.0,15.0697,15.275,15.0697,15.2197,306100.0
2008-11-24 15:45:00,19.26,19.4,19.21,19.28,439000.0,15.2118,15.3224,15.1723,15.2276,439000.0
2008-11-24 15:50:00,19.28,19.31,18.82,19.11,664800.0,15.2276,15.2513,14.8643,15.0934,664800.0
2008-11-24 15:55:00,19.12,19.31,19.01,19.06,699100.0,15.1013,15.2513,15.0144,15.0539,699100.0
2008-11-25 09:30:00,19.59,20.0,19.45,19.82,195200.0,15.4725,15.7963,15.3619,15.6541,195200.0
2008-11-25 09:35:00,19.8,20.22,19.78,20.16,157100.0,15.6383,15.9701,15.6225,15.9227,157100.0
2008-11-25 09:40:00,20.16,20.25,19.91,19.96,259500.0,15.9227,15.9937,15.7252,15.7647,259500.0
2008-11-25 09:45:00,19.97,20.08,19.89,20.0,202900.0,15.7726,15.8595,15.7094,15.7963,202900.0
2008-11-25 09:50:00,19.99,20.07,19.97,19.98,175700.0,15.7884,15.8516,15.7726,15.7805,175700.0
2008-11-25 09:55:00,19.98,20.04,19.94,19.96,245000.0,15.7805,15.8279,15.7489,15.7647,245000.0
2008-11-25 10:00:00,19.96,20.17,19.85,20.06,226600.0,15.7647,15.9306,15.6778,15.8437,226600.0
2008-11-25 10:05:00,20.08,20.32,19.99,20.32,179600.0,15.8595,16.049,15.7884,16.049,179600.0
2008-11-25 10:10:00,20.34,20.38,20.04,20.12,147400.0,16.0648,16.0964,15.8279,15.8911,147400.0
2008-11-25 10:15:00,20.12,20.25,20.04,20.14,270100.0,15.8911,15.9937,15.8279,15.9069,270100.0
2008-11-25 10:20:00,20.14,20.14,19.88,20.11,148800.0,15.9069,15.9069,15.7015,15.8832,148800.0
2008-11-25 10:25:00,20.11,20.29,20.08,20.15,186900.0,15.8832,16.0253,15.8595,15.9148,186900.0
2008-11-25 10:30:00,20.16,20.3,20.14,20.22,282700.0,15.9227,16.0332,15.9069,15.9701,282700.0
2008-11-25 10:35:00,20.22,20.34,20.19,20.3,165800.0,15.9701,16.0648,15.9464,16.0332,165800.0
2008-11-25 10:40:00,20.3,20.55,20.28,20.55,221000.0,16.0332,16.2307,16.0174,16.2307,221000.0
2008-11-25 10:45:00,20.54,20.57,20.4,20.44,257300.0,16.2228,16.2465,16.1122,16.1438,257300.0
2008-11-25 10:50:00,20.45,20.54,20.41,20.48,211200.0,16.1517,16.2228,16.1201,16.1754,211200.0
2008-11-25 10:55:00,20.48,20.54,20.43,20.47,460100.0,16.1754,16.2228,16.1359,16.1675,460100.0
2008-11-25 11:00:00,20.47,20.51,20.43,20.5,181700.0,16.1675,16.1991,16.1359,16.1912,181700.0
2008-11-25 11:05:00,20.5,20.54,20.45,20.5,284600.0,16.1912,16.2228,16.1517,16.1912,284600.0
2008-11-25 11:10:00,20.5,20.53,20.45,20.47,134900.0,16.1912,16.2149,16.1517,16.1675,134900.0
2008-11-25 11:15:00,20.46,20.51,20.43,20.51,98800.0,16.1596,16.1991,16.1359,16.1991,98800.0
2008-11-25 11:20:00,20.51,20.59,20.42,20.52,126300.0,16.1991,16.2623,16.128,16.207,126300.0
2008-11-25 11:25:00,20.54,20.8,20.54,20.75,128800.0,16.2228,16.4281,16.2228,16.3887,128800.0
2008-11-25 11:30:00,20.75,20.85,20.74,20.84,79100.0,16.3887,16.4676,16.3808,16.4597,79100.0
2008-11-25 11:35:00,20.83,20.95,20.78,20.89,93700.0,16.4518,16.5466,16.4124,16.4992,93700.0
2008-11-25 11:40:00,20.89,20.99,20.88,20.98,136500.0,16.4992,16.5782,16.4913,16.5703,136500.0
2008-11-25 11:45:00,20.99,20.99,20.93,20.96,90600.0,16.5782,16.5782,16.5308,16.5545,90600.0
2008-11-25 11:50:00,20.97,20.99,20.9,20.96,375900.0,16.5624,16.5782,16.5071,16.5545,375900.0
2008-11-25 11:55:00,20.96,20.99,20.72,20.72,114100.0,16.5545,16.5782,16.365,16.365,114100.0
2008-11-25 12:00:00,20.72,20.85,20.68,20.69,94700.0,16.365,16.4676,16.3334,16.3413,94700.0
2008-11-25 12:05:00,20.7,20.77,20.61,20.77,60000.0,16.3492,16.4045,16.2781,16.4045,60000.0
2008-11-25 12:10:00,20.76,20.77,20.58,20.65,77100.0,16.3966,16.4045,16.2544,16.3097,77100.0
2008-11-25 12:15:00,20.65,20.68,20.59,20.63,64700.0,16.3097,16.3334,16.2623,16.2939,64700.0
2008-11-25 12:20:00,20.63,20.65,20.55,20.61,123700.0,16.2939,16.3097,16.2307,16.2781,123700.0
2008-11-25 12:25:00,20.61,20.68,20.58,20.66,47300.0,16.2781,16.3334,16.2544,16.3176,47300.0
2008-11-25 12:30:00,20.65,20.68,20.51,20.56,61100.0,16.3097,16.3334,16.1991,16.2386,61100.0
2008-11-25 12:35:00,20.57,20.69,20.56,20.64,97400.0,16.2465,16.3413,16.2386,16.3018,97400.0
2008-11-25 12:40:00,20.63,20.67,20.53,20.54,39800.0,16.2939,16.3255,16.2149,16.2228,39800.0
2008-11-25 12:45:00,20.55,20.56,20.42,20.5,100600.0,16.2307,16.2386,16.128,16.1912,100600.0
2008-11-25 12:50:00,20.49,20.53,20.36,20.38,82400.0,16.1833,16.2149,16.0806,16.0964,82400.0
2008-11-25 12:55:00,20.36,20.45,20.29,20.35,83200.0,16.0806,16.1517,16.0253,16.0727,83200.0
2008-11-25 13:00:00,20.37,20.42,20.32,20.37,61100.0,16.0885,16.128,16.049,16.0885,61100.0
2008-11-25 13:05:00,20.38,20.56,20.37,20.55,71500.0,16.0964,16.2386,16.0885,16.2307,71500.0
2008-11-25 13:10:00,20.56,20.68,20.56,20.57,47500.0,16.2386,16.3334,16.2386,16.2465,47500.0
2008-11-25 13:15:00,20.58,20.58,20.41,20.54,82600.0,16.2544,16.2544,16.1201,16.2228,82600.0
2008-11-25 13:20:00,20.55,20.66,20.54,20.56,86700.0,16.2307,16.3176,16.2228,16.2386,86700.0
2008-11-25 13:25:00,20.56,20.75,20.53,20.68,220900.0,16.2386,16.3887,16.2149,16.3334,220900.0
2008-11-25 13:30:00,20.69,20.82,20.69,20.76,67900.0,16.3413,16.4439,16.3413,16.3966,67900.0
2008-11-25 13:35:00,20.75,20.81,20.73,20.78,86400.0,16.3887,16.436,16.3729,16.4124,86400.0
2008-11-25 13:40:00,20.77,20.78,20.7,20.71,70800.0,16.4045,16.4124,16.3492,16.3571,70800.0
2008-11-25 13:45:00,20.71,20.95,20.71,20.86,79800.0,16.3571,16.5466,16.3571,16.4755,79800.0
2008-11-25 13:50:00,20.86,20.91,20.82,20.83,55100.0,16.4755,16.515,16.4439,16.4518,55100.0
2008-11-25 13:55:00,20.82,20.86,20.67,20.7,213900.0,16.4439,16.4755,16.3255,16.3492,213900.0
2008-11-25 14:00:00,20.7,20.79,20.7,20.77,89800.0,16.3492,16.4202,16.3492,16.4045,89800.0
2008-11-25 14:05:00,20.77,20.8,20.7,20.71,79300.0,16.4045,16.4281,16.3492,16.3571,79300.0
2008-11-25 14:10:00,20.7,20.73,20.63,20.67,241600.0,16.3492,16.3729,16.2939,16.3255,241600.0
2008-11-25 14:15:00,20.66,20.73,20.62,20.71,262900.0,16.3176,16.3729,16.286,16.3571,262900.0
2008-11-25 14:20:00,20.71,20.74,20.65,20.73,98300.0,16.3571,16.3808,16.3097,16.3729,98300.0
2008-11-25 14:25:00,20.74,20.75,20.64,20.68,115600.0,16.3808,16.3887,16.3018,16.3334,115600.0
2008-11-25 14:30:00,20.69,20.8,20.64,20.75,224200.0,16.3413,16.4281,16.3018,16.3887,224200.0
2008-11-25 14:35:00,20.76,20.83,20.73,20.74,81200.0,16.3966,16.4518,16.3729,16.3808,81200.0
2008-11-25 14:40:00,20.74,20.77,20.67,20.74,78600.0,16.3808,16.4045,16.3255,16.3808,78600.0
2008-11-25 14:45:00,20.75,20.78,20.72,20.74,72300.0,16.3887,16.4124,16.365,16.3808,72300.0
2008-11-25 14:50:00,20.74,20.85,20.66,20.85,239600.0,16.3808,16.4676,16.3176,16.4676,239600.0
2008-11-25 14:55:00,20.85,20.99,20.83,20.96,127500.0,16.4676,16.5782,16.4518,16.5545,127500.0
2008-11-25 15:00:00,20.96,20.99,20.88,20.96,209600.0,16.5545,16.5782,16.4913,16.5545,209600.0
2008-11-25 15:05:00,20.96,20.96,20.8,20.81,146900.0,16.5545,16.5545,16.4281,16.436,146900.0
2008-11-25 15:10:00,20.82,20.88,20.68,20.8,133500.0,16.4439,16.4913,16.3334,16.4281,133500.0
2008-11-25 15:15:00,20.8,20.9,20.71,20.72,123000.0,16.4281,16.5071,16.3571,16.365,123000.0
2008-11-25 15:20:00,20.72,20.75,20.59,20.63,124200.0,16.365,16.3887,16.2623,16.2939,124200.0
2008-11-25 15:25:00,20.63,20.79,20.56,20.7,106800.0,16.2939,16.4202,16.2386,16.3492,106800.0
2008-11-25 15:30:00,20.68,20.76,20.52,20.55,159100.0,16.3334,16.3966,16.207,16.2307,159100.0
2008-11-25 15:35:00,20.55,20.79,20.53,20.62,179300.0,16.2307,16.4202,16.2149,16.286,179300.0
2008-11-25 15:40:00,20.62,20.91,20.52,20.85,339300.0,16.286,16.515,16.207,16.4676,339300.0
2008-11-25 15:45:00,20.85,20.85,20.58,20.71,213200.0,16.4676,16.4676,16.2544,16.3571,213200.0
2008-11-25 15:50:00,20.71,20.88,20.7,20.79,343800.0,16.3571,16.4913,16.3492,16.4202,343800.0
2008-11-25 15:55:00,20.79,20.83,20.58,20.73,446000.0,16.4202,16.4518,16.2544,16.3729,446000.0
2008-11-26 09:30:00,19.93,20.47,19.77,20.05,119400.0,15.741,16.1675,15.6146,15.8358,119400.0
2008-11-26 09:35:00,20.05,20.12,19.95,19.97,124300.0,15.8358,15.8911,15.7568,15.7726,124300.0
2008-11-26 09:40:00,19.97,20.02,19.91,19.96,115100.0,15.7726,15.8121,15.7252,15.7647,115100.0
2008-11-26 09:45:00,19.97,20.11,19.95,19.98,116100.0,15.7726,15.8832,15.7568,15.7805,116100.0
2008-11-26 09:50:00,20.0,20.14,19.95,20.06,115900.0,15.7963,15.9069,15.7568,15.8437,115900.0
2008-11-26 09:55:00,20.06,20.13,20.02,20.06,109900.0,15.8437,15.899,15.8121,15.8437,109900.0
2008-11-26 10:00:00,20.06,20.08,20.01,20.01,74900.0,15.8437,15.8595,15.8042,15.8042,74900.0
2008-11-26 10:05:00,20.0,20.01,19.8,19.8,109500.0,15.7963,15.8042,15.6383,15.6383,109500.0
2008-11-26 10:10:00,19.81,19.96,19.72,19.9,144700.0,15.6462,15.7647,15.5751,15.7173,144700.0
2008-11-26 10:15:00,19.91,20.03,19.91,19.93,86900.0,15.7252,15.82,15.7252,15.741,86900.0
2008-11-26 10:20:00,19.94,20.05,19.89,20.0,98600.0,15.7489,15.8358,15.7094,15.7963,98600.0
2008-11-26 10:25:00,20.0,20.14,19.98,20.01,94500.0,15.7963,15.9069,15.7805,15.8042,94500.0
2008-11-26 10:30:00,20.02,20.04,19.9,19.99,92800.0,15.8121,15.8279,15.7173,15.7884,92800.0
2008-11-26 10:35:00,19.98,20.02,19.96,20.01,68100.0,15.7805,15.8121,15.7647,15.8042,68100.0
2008-11-26 10:40:00,20.01,20.01,19.94,19.95,44600.0,15.8042,15.8042,15.7489,15.7568,44600.0
2008-11-26 10:45:00,19.95,20.0,19.89,19.9,62700.0,15.7568,15.7963,15.7094,15.7173,62700.0
2008-11-26 10:50:00,19.9,20.02,19.89,19.99,101700.0,15.7173,15.8121,15.7094,15.7884,101700.0
2008-11-26 10:55:00,19.99,20.14,19.99,20.07,83600.0,15.7884,15.9069,15.7884,15.8516,83600.0
2008-11-26 11:00:00,20.07,20.19,20.05,20.18,112400.0,15.8516,15.9464,15.8358,15.9385,112400.0
2008-11-26 11:05:00,20.19,20.29,20.16,20.29,195900.0,15.9464,16.0253,15.9227,16.0253,195900.0
2008-11-26 11:10:00,20.3,20.56,20.3,20.55,103800.0,16.0332,16.2386,16.0332,16.2307,103800.0
2008-11-26 11:15:00,20.54,20.62,20.5,20.58,142100.0,16.2228,16.286,16.1912,16.2544,142100.0
2008-11-26 11:20:00,20.57,20.63,20.46,20.5,122600.0,16.2465,16.2939,16.1596,16.1912,122600.0
2008-11-26 11:25:00,20.5,20.57,20.46,20.48,59900.0,16.1912,16.2465,16.1596,16.1754,59900.0
2008-11-26 11:30:00,20.48,20.53,20.46,20.48,125800.0,16.1754,16.2149,16.1596,16.1754,125800.0
2008-11-26 11:35:00,20.48,20.71,20.48,20.58,105800.0,16.1754,16.3571,16.1754,16.2544,105800.0
2008-11-26 11:40:00,20.59,20.61,20.49,20.52,50700.0,16.2623,16.2781,16.1833,16.207,50700.0
2008-11-26 11:45:00,20.52,20.62,20.47,20.6,61700.0,16.207,16.286,16.1675,16.2702,61700.0
2008-11-26 11:50:00,20.59,20.61,20.46,20.5,63300.0,16.2623,16.2781,16.1596,16.1912,63300.0
2008-11-26 11:55:00,20.5,20.53,20.47,20.53,63100.0,16.1912,16.2149,16.1675,16.2149,63100.0
2008-11-26 12:00:00,20.53,20.56,20.38,20.38,64800.0,16.2149,16.2386,16.0964,16.0964,64800.0
2008-11-26 12:05:00,20.42,20.42,20.25,20.27,95000.0,16.128,16.128,15.9937,16.0095,95000.0
2008-11-26 12:10:00,20.28,20.31,20.17,20.25,47800.0,16.0174,16.0411,15.9306,15.9937,47800.0
2008-11-26 12:15:00,20.26,20.33,20.26,20.28,16800.0,16.0016,16.0569,16.0016,16.0174,16800.0
2008-11-26 12:20:00,20.28,20.33,20.28,20.3,33200.0,16.0174,16.0569,16.0174,16.0332,33200.0
2008-11-26 12:25:00,20.3,20.3,20.23,20.23,29100.0,16.0332,16.0332,15.978,15.978,29100.0
2008-11-26 12:30:00,20.23,20.26,20.16,20.18,42400.0,15.978,16.0016,15.9227,15.9385,42400.0
2008-11-26 12:35:00,20.17,20.23,20.13,20.18,70100.0,15.9306,15.978,15.899,15.9385,70100.0
2008-11-26 12:40:00,20.18,20.19,20.12,20.15,48300.0,15.9385,15.9464,15.8911,15.9148,48300.0
2008-11-26 12:45:00,20.15,20.29,20.13,20.29,119800.0,15.9148,16.0253,15.899,16.0253,119800.0
2008-11-26 12:50:00,20.29,20.35,20.21,20.24,116800.0,16.0253,16.0727,15.9622,15.9859,116800.0
2008-11-26 12:55:00,20.23,20.26,20.19,20.25,92800.0,15.978,16.0016,15.9464,15.9937,92800.0
2008-11-26 13:00:00,20.26,20.31,20.15,20.31,96600.0,16.0016,16.0411,15.9148,16.0411,96600.0
2008-11-26 13:05:00,20.31,20.42,20.24,20.41,99400.0,16.0411,16.128,15.9859,16.1201,99400.0
2008-11-26 13:10:00,20.4,20.53,20.4,20.5,165500.0,16.1122,16.2149,16.1122,16.1912,165500.0
2008-11-26 13:15:00,20.51,20.62,20.5,20.5,141400.0,16.1991,16.286,16.1912,16.1912,141400.0
2008-11-26 13:20:00,20.5,20.54,20.44,20.5,170400.0,16.1912,16.2228,16.1438,16.1912,170400.0
2008-11-26 13:25:00,20.5,20.54,20.48,20.5,191800.0,16.1912,16.2228,16.1754,16.1912,191800.0
2008-11-26 13:30:00,20.51,20.56,20.48,20.55,163700.0,16.1991,16.2386,16.1754,16.2307,163700.0
2008-11-26 13:35:00,20.55,20.61,20.55,20.59,45900.0,16.2307,16.2781,16.2307,16.2623,45900.0
2008-11-26 13:40:00,20.58,20.61,20.52,20.57,66100.0,16.2544,16.2781,16.207,16.2465,66100.0
2008-11-26 13:45:00,20.57,20.66,20.56,20.57,65100.0,16.2465,16.3176,16.2386,16.2465,65100.0
2008-11-26 13:50:00,20.56,20.61,20.49,20.52,53700.0,16.2386,16.2781,16.1833,16.207,53700.0
2008-11-26 13:55:00,20.53,20.53,20.47,20.51,348900.0,16.2149,16.2149,16.1675,16.1991,348900.0
2008-11-26 14:00:00,20.5,20.53,20.42,20.5,68400.0,16.1912,16.2149,16.128,16.1912,68400.0
2008-11-26 14:05:00,20.5,20.55,20.48,20.53,101500.0,16.1912,16.2307,16.1754,16.2149,101500.0
2008-11-26 14:10:00,20.53,20.54,20.48,20.51,74700.0,16.2149,16.2228,16.1754,16.1991,74700.0
2008-11-26 14:15:00,20.5,20.58,20.5,20.58,92300.0,16.1912,16.2544,16.1912,16.2544,92300.0
2008-11-26 14:20:00,20.55,20.66,20.55,20.6,79300.0,16.2307,16.3176,16.2307,16.2702,79300.0
2008-11-26 14:25:00,20.6,20.76,20.59,20.73,204900.0,16.2702,16.3966,16.2623,16.3729,204900.0
2008-11-26 14:30:00,20.74,20.99,20.74,20.95,100600.0,16.3808,16.5782,16.3808,16.5466,100600.0
2008-11-26 14:35:00,20.94,20.94,20.84,20.89,73600.0,16.5387,16.5387,16.4597,16.4992,73600.0
2008-11-26 14:40:00,20.9,20.98,20.86,20.97,58500.0,16.5071,16.5703,16.4755,16.5624,58500.0
2008-11-26 14:45:00,20.96,20.99,20.93,20.95,95200.0,16.5545,16.5782,16.5308,16.5466,95200.0
2008-11-26 14:50:00,20.96,20.99,20.94,20.98,80400.0,16.5545,16.5782,16.5387,16.5703,80400.0
2008-11-26 14:55:00,20.97,20.99,20.92,20.94,110200.0,16.5624,16.5782,16.5229,16.5387,110200.0
2008-11-26 15:00:00,20.95,20.97,20.81,20.87,133800.0,16.5466,16.5624,16.436,16.4834,133800.0
2008-11-26 15:05:00,20.86,20.98,20.85,20.97,151600.0,16.4755,16.5703,16.4676,16.5624,151600.0
2008-11-26 15:10:00,20.96,21.15,20.96,21.11,235500.0,16.5545,16.7046,16.5545,16.673,235500.0
2008-11-26 15:15:00,21.12,21.16,21.04,21.06,93700.0,16.6809,16.7125,16.6177,16.6335,93700.0
2008-11-26 15:20:00,21.07,21.07,20.91,21.03,203500.0,16.6414,16.6414,16.515,16.6098,203500.0
2008-11-26 15:25:00,21.02,21.07,20.96,20.99,277400.0,16.6019,16.6414,16.5545,16.5782,277400.0
2008-11-26 15:30:00,20.98,20.99,20.82,20.95,174800.0,16.5703,16.5782,16.4439,16.5466,174800.0
2008-11-26 15:35:00,20.95,21.0,20.9,20.95,112100.0,16.5466,16.5861,16.5071,16.5466,112100.0
2008-11-26 15:40:00,20.97,21.03,20.73,20.77,210800.0,16.5624,16.6098,16.3729,16.4045,210800.0
2008-11-26 15:45:00,20.77,20.87,20.76,20.81,258000.0,16.4045,16.4834,16.3966,16.436,258000.0
2008-11-26 15:50:00,20.81,20.85,20.74,20.85,196800.0,16.436,16.4676,16.3808,16.4676,196800.0
2008-11-26 15:55:00,20.85,20.98,20.84,20.98,281200.0,16.4676,16.5703,16.4597,16.5703,281200.0
2008-11-28 09:30:00,20.81,20.91,20.75,20.87,102100.0,16.436,16.515,16.3887,16.4834,102100.0
2008-11-28 09:35:00,20.85,21.24,20.84,21.24,72200.0,16.4676,16.7757,16.4597,16.7757,72200.0
2008-11-28 09:40:00,21.24,21.24,21.11,21.15,59500.0,16.7757,16.7757,16.673,16.7046,59500.0
2008-11-28 09:45:00,21.16,21.22,21.16,21.17,45500.0,16.7125,16.7599,16.7125,16.7204,45500.0
2008-11-28 09:50:00,21.16,21.16,21.04,21.04,53400.0,16.7125,16.7125,16.6177,16.6177,53400.0
2008-11-28 09:55:00,21.03,21.06,21.02,21.03,39000.0,16.6098,16.6335,16.6019,16.6098,39000.0
2008-11-28 10:00:00,21.03,21.05,20.99,21.0,59600.0,16.6098,16.6256,16.5782,16.5861,59600.0
2008-11-28 10:05:00,20.99,21.02,20.98,21.01,59800.0,16.5782,16.6019,16.5703,16.594,59800.0
2008-11-28 10:10:00,21.01,21.02,20.97,20.98,72200.0,16.594,16.6019,16.5624,16.5703,72200.0
2008-11-28 10:15:00,20.98,21.09,20.98,21.08,92700.0,16.5703,16.6572,16.5703,16.6493,92700.0
2008-11-28 10:20:00,21.07,21.16,21.07,21.1,72100.0,16.6414,16.7125,16.6414,16.6651,72100.0
2008-11-28 10:25:00,21.1,21.11,21.04,21.04,49800.0,16.6651,16.673,16.6177,16.6177,49800.0
2008-11-28 10:30:00,21.04,21.04,20.95,20.99,49000.0,16.6177,16.6177,16.5466,16.5782,49000.0
2008-11-28 10:35:00,20.99,21.0,20.95,20.95,37400.0,16.5782,16.5861,16.5466,16.5466,37400.0
2008-11-28 10:40:00,20.94,21.01,20.91,21.01,49600.0,16.5387,16.594,16.515,16.594,49600.0
2008-11-28 10:45:00,21.0,21.05,21.0,21.05,65500.0,16.5861,16.6256,16.5861,16.6256,65500.0
2008-11-28 10:50:00,21.04,21.11,21.04,21.1,59700.0,16.6177,16.673,16.6177,16.6651,59700.0
2008-11-28 10:55:00,21.1,21.13,21.09,21.09,60300.0,16.6651,16.6888,16.6572,16.6572,60300.0
2008-11-28 11:00:00,21.09,21.16,21.07,21.13,57900.0,16.6572,16.7125,16.6414,16.6888,57900.0
2008-11-28 11:05:00,21.12,21.16,21.1,21.12,62900.0,16.6809,16.7125,16.6651,16.6809,62900.0
2008-11-28 11:10:00,21.13,21.14,21.01,21.02,45000.0,16.6888,16.6967,16.594,16.6019,45000.0
2008-11-28 11:15:00,21.02,21.02,20.97,20.99,35000.0,16.6019,16.6019,16.5624,16.5782,35000.0
2008-11-28 11:20:00,21.0,21.04,20.97,21.04,37600.0,16.5861,16.6177,16.5624,16.6177,37600.0
2008-11-28 11:25:00,21.04,21.17,21.03,21.14,47300.0,16.6177,16.7204,16.6098,16.6967,47300.0
2008-11-28 11:30:00,21.15,21.15,21.06,21.06,40000.0,16.7046,16.7046,16.6335,16.6335,40000.0
2008-11-28 11:35:00,21.06,21.06,21.0,21.02,91500.0,16.6335,16.6335,16.5861,16.6019,91500.0
2008-11-28 11:40:00,21.03,21.08,20.97,21.05,83100.0,16.6098,16.6493,16.5624,16.6256,83100.0
2008-11-28 11:45:00,21.06,21.15,21.06,21.14,45000.0,16.6335,16.7046,16.6335,16.6967,45000.0
2008-11-28 11:50:00,21.15,21.3,21.13,21.29,61100.0,16.7046,16.8231,16.6888,16.8152,61100.0
2008-11-28 11:55:00,21.3,21.38,21.29,21.32,50800.0,16.8231,16.8862,16.8152,16.8389,50800.0
2008-11-28 12:00:00,21.32,21.33,21.18,21.22,65000.0,16.8389,16.8467,16.7283,16.7599,65000.0
2008-11-28 12:05:00,21.22,21.31,21.2,21.29,50300.0,16.7599,16.831,16.7441,16.8152,50300.0
2008-11-28 12:10:00,21.28,21.32,21.27,21.3,36600.0,16.8073,16.8389,16.7994,16.8231,36600.0
2008-11-28 12:15:00,21.3,21.32,21.08,21.14,120300.0,16.8231,16.8389,16.6493,16.6967,120300.0
2008-11-28 12:20:00,21.13,21.17,21.08,21.15,88100.0,16.6888,16.7204,16.6493,16.7046,88100.0
2008-11-28 12:25:00,21.16,21.18,21.11,21.11,39200.0,16.7125,16.7283,16.673,16.673,39200.0
2008-11-28 12:30:00,21.11,21.12,21.0,21.0,51000.0,16.673,16.6809,16.5861,16.5861,51000.0
2008-11-28 12:35:00,21.0,21.02,20.99,21.0,43000.0,16.5861,16.6019,16.5782,16.5861,43000.0
2008-11-28 12:40:00,21.0,21.01,20.97,21.0,104400.0,16.5861,16.594,16.5624,16.5861,104400.0
2008-11-28 12:45:00,21.0,21.0,20.95,20.99,84800.0,16.5861,16.5861,16.5466,16.5782,84800.0
2008-11-28 12:50:00,20.98,21.01,20.92,21.0,194400.0,16.5703,16.594,16.5229,16.5861,194400.0
2008-11-28 12:55:00,21.0,21.06,20.91,21.02,161700.0,16.5861,16.6335,16.515,16.6019,161700.0
2008-11-28 13:00:00,21.02,21.05,20.88,21.01,613800.0,16.6019,16.6256,16.4913,16.594,613800.0
2008-11-28 13:05:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:10:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:15:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:20:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:25:00,21.01,21.01,21.01,21.01,15000.0,16.594,16.594,16.594,16.594,15000.0
2008-11-28 13:30:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:35:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:40:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:45:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:50:00,21.01,21.01,21.01,21.01,100.0,16.594,16.594,16.594,16.594,100.0
2008-11-28 13:55:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:00:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:05:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:10:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:15:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:20:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:25:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:30:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:35:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:40:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:45:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:50:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:55:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:00:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:05:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:10:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:15:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:20:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:25:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:30:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:35:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:40:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:45:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:50:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:55:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-12-01 09:30:00,21.67,21.9,20.9,21.78,242300.0,17.1153,17.2969,16.5071,17.2022,242300.0
2008-12-01 09:35:00,21.79,21.79,21.47,21.52,170400.0,17.2101,17.2101,16.9573,16.9968,170400.0
2008-12-01 09:40:00,21.52,21.52,21.14,21.42,155100.0,16.9968,16.9968,16.6967,16.9178,155100.0
2008-12-01 09:45:00,21.4,21.42,21.35,21.41,112000.0,16.902,16.9178,16.8625,16.9099,112000.0
2008-12-01 09:50:00,21.41,21.46,21.27,21.37,130800.0,16.9099,16.9494,16.7994,16.8783,130800.0
2008-12-01 09:55:00,21.36,21.43,21.12,21.18,164000.0,16.8704,16.9257,16.6809,16.7283,164000.0
2008-12-01 10:00:00,21.19,21.29,21.08,21.25,135400.0,16.7362,16.8152,16.6493,16.7836,135400.0
2008-12-01 10:05:00,21.22,21.31,21.13,21.26,174200.0,16.7599,16.831,16.6888,16.7915,174200.0
2008-12-01 10:10:00,21.27,21.65,21.26,21.55,264000.0,16.7994,17.0995,16.7915,17.0205,264000.0
2008-12-01 10:15:00,21.56,21.81,21.48,21.77,260900.0,17.0284,17.2259,16.9652,17.1943,260900.0
2008-12-01 10:20:00,21.74,22.05,21.71,21.96,287100.0,17.1706,17.4154,17.1469,17.3443,287100.0
2008-12-01 10:25:00,21.96,21.99,21.74,21.84,120400.0,17.3443,17.368,17.1706,17.2496,120400.0
2008-12-01 10:30:00,21.83,21.89,21.7,21.85,101200.0,17.2417,17.289,17.139,17.2575,101200.0
2008-12-01 10:35:00,21.84,22.03,21.82,21.97,188900.0,17.2496,17.3996,17.2338,17.3522,188900.0
2008-12-01 10:40:00,21.96,22.17,21.92,22.16,237300.0,17.3443,17.5102,17.3127,17.5023,237300.0
2008-12-01 10:45:00,22.17,22.25,22.12,22.2,200800.0,17.5102,17.5734,17.4707,17.5339,200800.0
2008-12-01 10:50:00,22.19,22.43,22.16,22.43,177000.0,17.526,17.7155,17.5023,17.7155,177000.0
2008-12-01 10:55:00,22.43,22.44,22.18,22.2,151600.0,17.7155,17.7234,17.5181,17.5339,151600.0
2008-12-01 11:00:00,22.2,22.21,22.1,22.19,149100.0,17.5339,17.5418,17.4549,17.526,149100.0
2008-12-01 11:05:00,22.18,22.18,21.92,21.93,126900.0,17.5181,17.5181,17.3127,17.3206,126900.0
2008-12-01 11:10:00,21.93,21.99,21.89,21.99,127600.0,17.3206,17.368,17.289,17.368,127600.0
2008-12-01 11:15:00,21.99,22.05,21.93,22.0,118200.0,17.368,17.4154,17.3206,17.3759,118200.0
2008-12-01 11:20:00,21.99,22.0,21.87,21.96,160800.0,17.368,17.3759,17.2732,17.3443,160800.0
2008-12-01 11:25:00,21.97,22.0,21.94,21.96,136100.0,17.3522,17.3759,17.3285,17.3443,136100.0
2008-12-01 11:30:00,21.97,22.0,21.97,21.99,166200.0,17.3522,17.3759,17.3522,17.368,166200.0
2008-12-01 11:35:00,21.99,22.17,21.92,21.93,248800.0,17.368,17.5102,17.3127,17.3206,248800.0
2008-12-01 11:40:00,21.93,22.0,21.9,21.99,48900.0,17.3206,17.3759,17.2969,17.368,48900.0
2008-12-01 11:45:00,21.98,22.0,21.91,21.93,39400.0,17.3601,17.3759,17.3048,17.3206,39400.0
2008-12-01 11:50:00,21.93,21.93,21.8,21.88,58500.0,17.3206,17.3206,17.218,17.2811,58500.0
2008-12-01 11:55:00,21.88,21.89,21.74,21.76,46700.0,17.2811,17.289,17.1706,17.1864,46700.0
2008-12-01 12:00:00,21.76,21.78,21.66,21.74,52200.0,17.1864,17.2022,17.1074,17.1706,52200.0
2008-12-01 12:05:00,21.73,21.89,21.73,21.82,43000.0,17.1627,17.289,17.1627,17.2338,43000.0
2008-12-01 12:10:00,21.82,21.98,21.82,21.96,39900.0,17.2338,17.3601,17.2338,17.3443,39900.0
2008-12-01 12:15:00,21.96,21.96,21.76,21.79,55100.0,17.3443,17.3443,17.1864,17.2101,55100.0
2008-12-01 12:20:00,21.79,21.79,21.62,21.63,51400.0,17.2101,17.2101,17.0758,17.0837,51400.0
2008-12-01 12:25:00,21.62,21.62,21.42,21.43,107100.0,17.0758,17.0758,16.9178,16.9257,107100.0
2008-12-01 12:30:00,21.44,21.44,21.26,21.42,149300.0,16.9336,16.9336,16.7915,16.9178,149300.0
2008-12-01 12:35:00,21.42,21.42,21.07,21.07,131500.0,16.9178,16.9178,16.6414,16.6414,131500.0
2008-12-01 12:40:00,21.07,21.17,21.03,21.06,166100.0,16.6414,16.7204,16.6098,16.6335,166100.0
2008-12-01 12:45:00,21.06,21.17,21.06,21.06,81200.0,16.6335,16.7204,16.6335,16.6335,81200.0
2008-12-01 12:50:00,21.06,21.09,21.0,21.04,83600.0,16.6335,16.6572,16.5861,16.6177,83600.0
2008-12-01 12:55:00,21.03,21.04,20.92,20.92,98400.0,16.6098,16.6177,16.5229,16.5229,98400.0
2008-12-01 13:00:00,20.92,21.01,20.92,21.0,70100.0,16.5229,16.594,16.5229,16.5861,70100.0
2008-12-01 13:05:00,21.0,21.03,20.99,20.99,81900.0,16.5861,16.6098,16.5782,16.5782,81900.0
2008-12-01 13:10:00,20.99,21.14,20.99,21.08,98900.0,16.5782,16.6967,16.5782,16.6493,98900.0
2008-12-01 13:15:00,21.09,21.09,20.96,20.98,105100.0,16.6572,16.6572,16.5545,16.5703,105100.0
2008-12-01 13:20:00,21.0,21.0,20.96,20.99,56000.0,16.5861,16.5861,16.5545,16.5782,56000.0
2008-12-01 13:25:00,20.99,20.99,20.84,20.9,72600.0,16.5782,16.5782,16.4597,16.5071,72600.0
2008-12-01 13:30:00,20.89,21.01,20.86,21.0,77300.0,16.4992,16.594,16.4755,16.5861,77300.0
2008-12-01 13:35:00,21.0,21.0,20.9,20.95,39600.0,16.5861,16.5861,16.5071,16.5466,39600.0
2008-12-01 13:40:00,20.96,20.98,20.77,20.77,72300.0,16.5545,16.5703,16.4045,16.4045,72300.0
2008-12-01 13:45:00,20.77,20.87,20.63,20.77,133000.0,16.4045,16.4834,16.2939,16.4045,133000.0
2008-12-01 13:50:00,20.77,20.88,20.64,20.73,60300.0,16.4045,16.4913,16.3018,16.3729,60300.0
2008-12-01 13:55:00,20.73,20.81,20.66,20.7,108500.0,16.3729,16.436,16.3176,16.3492,108500.0
2008-12-01 14:00:00,20.71,20.74,20.63,20.68,84000.0,16.3571,16.3808,16.2939,16.3334,84000.0
2008-12-01 14:05:00,20.7,20.77,20.65,20.76,97400.0,16.3492,16.4045,16.3097,16.3966,97400.0
2008-12-01 14:10:00,20.77,20.85,20.68,20.83,82400.0,16.4045,16.4676,16.3334,16.4518,82400.0
2008-12-01 14:15:00,20.84,20.84,20.61,20.69,68800.0,16.4597,16.4597,16.2781,16.3413,68800.0
2008-12-01 14:20:00,20.68,20.83,20.67,20.78,62200.0,16.3334,16.4518,16.3255,16.4124,62200.0
2008-12-01 14:25:00,20.79,20.89,20.77,20.78,105800.0,16.4202,16.4992,16.4045,16.4124,105800.0
2008-12-01 14:30:00,20.79,20.87,20.76,20.8,123600.0,16.4202,16.4834,16.3966,16.4281,123600.0
2008-12-01 14:35:00,20.81,20.83,20.69,20.76,56600.0,16.436,16.4518,16.3413,16.3966,56600.0
2008-12-01 14:40:00,20.75,20.86,20.7,20.75,63900.0,16.3887,16.4755,16.3492,16.3887,63900.0
2008-12-01 14:45:00,20.76,20.98,20.76,20.87,75600.0,16.3966,16.5703,16.3966,16.4834,75600.0
2008-12-01 14:50:00,20.86,21.04,20.86,20.98,102400.0,16.4755,16.6177,16.4755,16.5703,102400.0
2008-12-01 14:55:00,20.99,21.03,20.84,20.88,75500.0,16.5782,16.6098,16.4597,16.4913,75500.0
2008-12-01 15:00:00,20.87,20.91,20.76,20.76,77700.0,16.4834,16.515,16.3966,16.3966,77700.0
2008-12-01 15:05:00,20.75,20.83,20.66,20.69,93500.0,16.3887,16.4518,16.3176,16.3413,93500.0
2008-12-01 15:10:00,20.69,20.69,20.58,20.64,148300.0,16.3413,16.3413,16.2544,16.3018,148300.0
2008-12-01 15:15:00,20.64,20.74,20.58,20.65,174500.0,16.3018,16.3808,16.2544,16.3097,174500.0
2008-12-01 15:20:00,20.64,20.66,20.49,20.49,111700.0,16.3018,16.3176,16.1833,16.1833,111700.0
2008-12-01 15:25:00,20.49,20.53,20.43,20.48,237300.0,16.1833,16.2149,16.1359,16.1754,237300.0
2008-12-01 15:30:00,20.48,20.52,20.43,20.49,197200.0,16.1754,16.207,16.1359,16.1833,197200.0
2008-12-01 15:35:00,20.49,20.54,20.47,20.5,146300.0,16.1833,16.2228,16.1675,16.1912,146300.0
2008-12-01 15:40:00,20.49,20.49,20.14,20.16,248100.0,16.1833,16.1833,15.9069,15.9227,248100.0
2008-12-01 15:45:00,20.17,20.23,20.11,20.16,235200.0,15.9306,15.978,15.8832,15.9227,235200.0
2008-12-01 15:50:00,20.16,20.26,20.07,20.1,294500.0,15.9227,16.0016,15.8516,15.8753,294500.0
2008-12-01 15:55:00,20.1,20.17,20.04,20.09,405300.0,15.8753,15.9306,15.8279,15.8674,405300.0
2008-12-02 09:30:00,20.5,21.22,20.5,20.74,224000.0,16.1912,16.7599,16.1912,16.3808,224000.0
2008-12-02 09:35:00,20.74,20.81,20.55,20.69,146500.0,16.3808,16.436,16.2307,16.3413,146500.0
2008-12-02 09:40:00,20.69,20.7,20.5,20.5,173200.0,16.3413,16.3492,16.1912,16.1912,173200.0
2008-12-02 09:45:00,20.5,20.51,20.21,20.23,148000.0,16.1912,16.1991,15.9622,15.978,148000.0
2008-12-02 09:50:00,20.24,20.3,20.08,20.1,188000.0,15.9859,16.0332,15.8595,15.8753,188000.0
2008-12-02 09:55:00,20.1,20.25,20.05,20.25,114700.0,15.8753,15.9937,15.8358,15.9937,114700.0
2008-12-02 10:00:00,20.24,20.33,20.12,20.31,236500.0,15.9859,16.0569,15.8911,16.0411,236500.0
2008-12-02 10:05:00,20.31,20.57,20.25,20.55,377000.0,16.0411,16.2465,15.9937,16.2307,377000.0
2008-12-02 10:10:00,20.56,20.99,20.54,20.87,268400.0,16.2386,16.5782,16.2228,16.4834,268400.0
2008-12-02 10:15:00,20.86,20.94,20.67,20.75,155000.0,16.4755,16.5387,16.3255,16.3887,155000.0
2008-12-02 10:20:00,20.75,20.79,20.51,20.74,176000.0,16.3887,16.4202,16.1991,16.3808,176000.0
2008-12-02 10:25:00,20.73,20.73,20.5,20.57,67100.0,16.3729,16.3729,16.1912,16.2465,67100.0
2008-12-02 10:30:00,20.57,20.76,20.57,20.63,83800.0,16.2465,16.3966,16.2465,16.2939,83800.0
2008-12-02 10:35:00,20.63,20.7,20.59,20.67,63900.0,16.2939,16.3492,16.2623,16.3255,63900.0
2008-12-02 10:40:00,20.67,20.68,20.51,20.57,72400.0,16.3255,16.3334,16.1991,16.2465,72400.0
2008-12-02 10:45:00,20.57,20.63,20.49,20.55,53700.0,16.2465,16.2939,16.1833,16.2307,53700.0
2008-12-02 10:50:00,20.55,20.57,20.38,20.38,54000.0,16.2307,16.2465,16.0964,16.0964,54000.0
2008-12-02 10:55:00,20.38,20.47,20.32,20.44,65100.0,16.0964,16.1675,16.049,16.1438,65100.0
2008-12-02 11:00:00,20.45,20.47,20.36,20.38,32200.0,16.1517,16.1675,16.0806,16.0964,32200.0
2008-12-02 11:05:00,20.4,20.47,20.3,20.46,39900.0,16.1122,16.1675,16.0332,16.1596,39900.0
2008-12-02 11:10:00,20.45,20.45,20.25,20.28,52000.0,16.1517,16.1517,15.9937,16.0174,52000.0
2008-12-02 11:15:00,20.27,20.31,20.13,20.22,61200.0,16.0095,16.0411,15.899,15.9701,61200.0
2008-12-02 11:20:00,20.22,20.32,20.22,20.23,79800.0,15.9701,16.049,15.9701,15.978,79800.0
2008-12-02 11:25:00,20.23,20.43,20.21,20.34,93700.0,15.978,16.1359,15.9622,16.0648,93700.0
2008-12-02 11:30:00,20.34,20.41,20.24,20.24,150200.0,16.0648,16.1201,15.9859,15.9859,150200.0
2008-12-02 11:35:00,20.23,20.28,20.16,20.17,56100.0,15.978,16.0174,15.9227,15.9306,56100.0
2008-12-02 11:40:00,20.17,20.24,20.1,20.19,77800.0,15.9306,15.9859,15.8753,15.9464,77800.0
2008-12-02 11:45:00,20.19,20.3,20.15,20.25,106800.0,15.9464,16.0332,15.9148,15.9937,106800.0
2008-12-02 11:50:00,20.24,20.32,20.16,20.21,127100.0,15.9859,16.049,15.9227,15.9622,127100.0
2008-12-02 11:55:00,20.22,20.32,20.22,20.24,69900.0,15.9701,16.049,15.9701,15.9859,69900.0
2008-12-02 12:00:00,20.24,20.32,20.23,20.26,26800.0,15.9859,16.049,15.978,16.0016,26800.0
2008-12-02 12:05:00,20.25,20.34,20.24,20.31,33600.0,15.9937,16.0648,15.9859,16.0411,33600.0
2008-12-02 12:10:00,20.31,20.34,20.23,20.29,54900.0,16.0411,16.0648,15.978,16.0253,54900.0
2008-12-02 12:15:00,20.27,20.3,20.25,20.28,45000.0,16.0095,16.0332,15.9937,16.0174,45000.0
2008-12-02 12:20:00,20.28,20.33,20.27,20.29,46500.0,16.0174,16.0569,16.0095,16.0253,46500.0
2008-12-02 12:25:00,20.31,20.34,20.28,20.31,60400.0,16.0411,16.0648,16.0174,16.0411,60400.0
2008-12-02 12:30:00,20.32,20.34,20.27,20.29,45400.0,16.049,16.0648,16.0095,16.0253,45400.0
2008-12-02 12:35:00,20.29,20.35,20.29,20.31,95800.0,16.0253,16.0727,16.0253,16.0411,95800.0
2008-12-02 12:40:00,20.31,20.33,20.28,20.29,64300.0,16.0411,16.0569,16.0174,16.0253,64300.0
2008-12-02 12:45:00,20.29,20.29,20.23,20.25,39500.0,16.0253,16.0253,15.978,15.9937,39500.0
2008-12-02 12:50:00,20.25,20.3,20.24,20.26,73700.0,15.9937,16.0332,15.9859,16.0016,73700.0
2008-12-02 12:55:00,20.27,20.32,20.24,20.31,52100.0,16.0095,16.049,15.9859,16.0411,52100.0
2008-12-02 13:00:00,20.31,20.32,20.28,20.3,48800.0,16.0411,16.049,16.0174,16.0332,48800.0
2008-12-02 13:05:00,20.3,20.34,20.3,20.33,54600.0,16.0332,16.0648,16.0332,16.0569,54600.0
2008-12-02 13:10:00,20.33,20.5,20.33,20.46,87200.0,16.0569,16.1912,16.0569,16.1596,87200.0
2008-12-02 13:15:00,20.46,20.49,20.4,20.41,73200.0,16.1596,16.1833,16.1122,16.1201,73200.0
2008-12-02 13:20:00,20.42,20.45,20.36,20.38,69500.0,16.128,16.1517,16.0806,16.0964,69500.0
2008-12-02 13:25:00,20.36,20.39,20.24,20.27,52300.0,16.0806,16.1043,15.9859,16.0095,52300.0
2008-12-02 13:30:00,20.27,20.28,20.1,20.17,51000.0,16.0095,16.0174,15.8753,15.9306,51000.0
2008-12-02 13:35:00,20.18,20.22,20.08,20.12,38800.0,15.9385,15.9701,15.8595,15.8911,38800.0
2008-12-02 13:40:00,20.11,20.18,20.06,20.08,29000.0,15.8832,15.9385,15.8437,15.8595,29000.0
2008-12-02 13:45:00,20.08,20.12,19.95,19.97,51500.0,15.8595,15.8911,15.7568,15.7726,51500.0
2008-12-02 13:50:00,19.98,19.98,19.82,19.85,90400.0,15.7805,15.7805,15.6541,15.6778,90400.0
2008-12-02 13:55:00,19.85,19.89,19.81,19.82,77100.0,15.6778,15.7094,15.6462,15.6541,77100.0
2008-12-02 14:00:00,19.82,19.86,19.49,19.57,179800.0,15.6541,15.6857,15.3935,15.4567,179800.0
2008-12-02 14:05:00,19.57,19.61,19.39,19.43,103700.0,15.4567,15.4883,15.3145,15.3461,103700.0
2008-12-02 14:10:00,19.43,19.58,19.41,19.56,91700.0,15.3461,15.4646,15.3303,15.4488,91700.0
2008-12-02 14:15:00,19.56,19.62,19.47,19.49,60800.0,15.4488,15.4962,15.3777,15.3935,60800.0
2008-12-02 14:20:00,19.49,19.49,19.26,19.42,174500.0,15.3935,15.3935,15.2118,15.3382,174500.0
2008-12-02 14:25:00,19.42,19.43,19.25,19.43,82800.0,15.3382,15.3461,15.2039,15.3461,82800.0
2008-12-02 14:30:00,19.43,19.47,19.27,19.41,101800.0,15.3461,15.3777,15.2197,15.3303,101800.0
2008-12-02 14:35:00,19.4,19.56,19.39,19.53,88400.0,15.3224,15.4488,15.3145,15.4251,88400.0
2008-12-02 14:40:00,19.53,19.58,19.4,19.48,66300.0,15.4251,15.4646,15.3224,15.3856,66300.0
2008-12-02 14:45:00,19.48,19.56,19.43,19.5,56600.0,15.3856,15.4488,15.3461,15.4014,56600.0
2008-12-02 14:50:00,19.5,19.69,19.47,19.61,85000.0,15.4014,15.5515,15.3777,15.4883,85000.0
2008-12-02 14:55:00,19.61,19.76,19.56,19.73,72600.0,15.4883,15.6067,15.4488,15.583,72600.0
2008-12-02 15:00:00,19.73,19.74,19.56,19.61,53500.0,15.583,15.5909,15.4488,15.4883,53500.0
2008-12-02 15:05:00,19.61,19.64,19.5,19.51,72300.0,15.4883,15.512,15.4014,15.4093,72300.0
2008-12-02 15:10:00,19.48,19.58,19.45,19.55,86800.0,15.3856,15.4646,15.3619,15.4409,86800.0
2008-12-02 15:15:00,19.55,19.89,19.55,19.88,108600.0,15.4409,15.7094,15.4409,15.7015,108600.0
2008-12-02 15:20:00,19.9,20.17,19.89,20.13,104000.0,15.7173,15.9306,15.7094,15.899,104000.0
2008-12-02 15:25:00,20.14,20.26,20.1,20.16,112400.0,15.9069,16.0016,15.8753,15.9227,112400.0
2008-12-02 15:30:00,20.15,20.32,20.13,20.3,173600.0,15.9148,16.049,15.899,16.0332,173600.0
2008-12-02 15:35:00,20.29,20.29,20.12,20.12,166500.0,16.0253,16.0253,15.8911,15.8911,166500.0
2008-12-02 15:40:00,20.14,20.23,20.04,20.17,205200.0,15.9069,15.978,15.8279,15.9306,205200.0
2008-12-02 15:45:00,20.17,20.22,19.89,19.96,189900.0,15.9306,15.9701,15.7094,15.7647,189900.0
2008-12-02 15:50:00,19.97,20.14,19.86,20.12,306600.0,15.7726,15.9069,15.6857,15.8911,306600.0
2008-12-02 15:55:00,20.13,20.37,20.11,20.34,342900.0,15.899,16.0885,15.8832,16.0648,342900.0
2008-12-03 09:30:00,19.84,20.0,19.5,19.57,72000.0,15.6699,15.7963,15.4014,15.4567,72000.0
2008-12-03 09:35:00,19.62,19.79,19.05,19.34,264700.0,15.4962,15.6304,15.046,15.275,264700.0
2008-12-03 09:40:00,19.37,19.73,19.28,19.61,136700.0,15.2987,15.583,15.2276,15.4883,136700.0
2008-12-03 09:45:00,19.6,19.77,19.48,19.52,162200.0,15.4804,15.6146,15.3856,15.4172,162200.0
2008-12-03 09:50:00,19.52,19.61,19.47,19.55,137800.0,15.4172,15.4883,15.3777,15.4409,137800.0
2008-12-03 09:55:00,19.55,19.55,19.32,19.49,84900.0,15.4409,15.4409,15.2592,15.3935,84900.0
2008-12-03 10:00:00,19.48,19.74,19.32,19.74,93700.0,15.3856,15.5909,15.2592,15.5909,93700.0
2008-12-03 10:05:00,19.72,19.85,19.66,19.71,83600.0,15.5751,15.6778,15.5278,15.5672,83600.0
2008-12-03 10:10:00,19.7,19.72,19.59,19.67,52600.0,15.5594,15.5751,15.4725,15.5357,52600.0
2008-12-03 10:15:00,19.67,19.87,19.65,19.78,95000.0,15.5357,15.6936,15.5199,15.6225,95000.0
2008-12-03 10:20:00,19.77,19.89,19.75,19.83,55000.0,15.6146,15.7094,15.5988,15.662,55000.0
2008-12-03 10:25:00,19.82,19.96,19.82,19.9,66000.0,15.6541,15.7647,15.6541,15.7173,66000.0
2008-12-03 10:30:00,19.9,19.98,19.86,19.96,67700.0,15.7173,15.7805,15.6857,15.7647,67700.0
2008-12-03 10:35:00,19.98,20.08,19.93,19.97,125400.0,15.7805,15.8595,15.741,15.7726,125400.0
2008-12-03 10:40:00,19.97,20.0,19.83,19.91,76900.0,15.7726,15.7963,15.662,15.7252,76900.0
2008-12-03 10:45:00,19.91,19.99,19.89,19.97,68700.0,15.7252,15.7884,15.7094,15.7726,68700.0
2008-12-03 10:50:00,19.98,20.11,19.93,20.1,58800.0,15.7805,15.8832,15.741,15.8753,58800.0
2008-12-03 10:55:00,20.11,20.29,20.08,20.27,107200.0,15.8832,16.0253,15.8595,16.0095,107200.0
2008-12-03 11:00:00,20.25,20.29,20.1,20.14,96600.0,15.9937,16.0253,15.8753,15.9069,96600.0
2008-12-03 11:05:00,20.14,20.16,20.02,20.07,46200.0,15.9069,15.9227,15.8121,15.8516,46200.0
2008-12-03 11:10:00,20.07,20.27,20.05,20.25,93400.0,15.8516,16.0095,15.8358,15.9937,93400.0
2008-12-03 11:15:00,20.25,20.4,20.2,20.3,87800.0,15.9937,16.1122,15.9543,16.0332,87800.0
2008-12-03 11:20:00,20.3,20.38,20.27,20.27,83100.0,16.0332,16.0964,16.0095,16.0095,83100.0
2008-12-03 11:25:00,20.28,20.35,20.15,20.16,57800.0,16.0174,16.0727,15.9148,15.9227,57800.0
2008-12-03 11:30:00,20.15,20.26,20.15,20.18,61300.0,15.9148,16.0016,15.9148,15.9385,61300.0
2008-12-03 11:35:00,20.18,20.27,20.15,20.24,59600.0,15.9385,16.0095,15.9148,15.9859,59600.0
2008-12-03 11:40:00,20.24,20.45,20.23,20.34,56300.0,15.9859,16.1517,15.978,16.0648,56300.0
2008-12-03 11:45:00,20.35,20.35,20.28,20.33,31500.0,16.0727,16.0727,16.0174,16.0569,31500.0
2008-12-03 11:50:00,20.34,20.46,20.23,20.44,73000.0,16.0648,16.1596,15.978,16.1438,73000.0
2008-12-03 11:55:00,20.45,20.53,20.42,20.46,35800.0,16.1517,16.2149,16.128,16.1596,35800.0
2008-12-03 12:00:00,20.46,20.46,20.31,20.31,32200.0,16.1596,16.1596,16.0411,16.0411,32200.0
2008-12-03 12:05:00,20.31,20.34,20.15,20.17,37200.0,16.0411,16.0648,15.9148,15.9306,37200.0
2008-12-03 12:10:00,20.18,20.3,20.18,20.26,24800.0,15.9385,16.0332,15.9385,16.0016,24800.0
2008-12-03 12:15:00,20.27,20.31,20.19,20.19,51300.0,16.0095,16.0411,15.9464,15.9464,51300.0
2008-12-03 12:20:00,20.18,20.19,20.1,20.17,77200.0,15.9385,15.9464,15.8753,15.9306,77200.0
2008-12-03 12:25:00,20.17,20.39,20.17,20.34,35400.0,15.9306,16.1043,15.9306,16.0648,35400.0
2008-12-03 12:30:00,20.34,20.45,20.32,20.44,56100.0,16.0648,16.1517,16.049,16.1438,56100.0
2008-12-03 12:35:00,20.44,20.48,20.35,20.41,38900.0,16.1438,16.1754,16.0727,16.1201,38900.0
2008-12-03 12:40:00,20.41,20.43,20.22,20.25,27200.0,16.1201,16.1359,15.9701,15.9937,27200.0
2008-12-03 12:45:00,20.25,20.38,20.23,20.31,48800.0,15.9937,16.0964,15.978,16.0411,48800.0
2008-12-03 12:50:00,20.3,20.39,20.27,20.38,36500.0,16.0332,16.1043,16.0095,16.0964,36500.0
2008-12-03 12:55:00,20.39,20.47,20.3,20.32,35200.0,16.1043,16.1675,16.0332,16.049,35200.0
2008-12-03 13:00:00,20.33,20.38,20.29,20.36,50700.0,16.0569,16.0964,16.0253,16.0806,50700.0
2008-12-03 13:05:00,20.35,20.35,20.29,20.35,39200.0,16.0727,16.0727,16.0253,16.0727,39200.0
2008-12-03 13:10:00,20.34,20.38,20.34,20.36,22800.0,16.0648,16.0964,16.0648,16.0806,22800.0
2008-12-03 13:15:00,20.35,20.39,20.32,20.36,26700.0,16.0727,16.1043,16.049,16.0806,26700.0
2008-12-03 13:20:00,20.37,20.47,20.23,20.23,44500.0,16.0885,16.1675,15.978,15.978,44500.0
2008-12-03 13:25:00,20.23,20.23,20.03,20.05,73300.0,15.978,15.978,15.82,15.8358,73300.0
2008-12-03 13:30:00,20.05,20.06,19.97,20.0,70700.0,15.8358,15.8437,15.7726,15.7963,70700.0
2008-12-03 13:35:00,19.99,20.0,19.86,19.92,100000.0,15.7884,15.7963,15.6857,15.7331,100000.0
2008-12-03 13:40:00,19.92,19.93,19.76,19.77,64000.0,15.7331,15.741,15.6067,15.6146,64000.0
2008-12-03 13:45:00,19.78,19.78,19.65,19.72,68100.0,15.6225,15.6225,15.5199,15.5751,68100.0
2008-12-03 13:50:00,19.71,19.71,19.55,19.58,68900.0,15.5672,15.5672,15.4409,15.4646,68900.0
2008-12-03 13:55:00,19.59,19.63,19.54,19.56,69700.0,15.4725,15.5041,15.433,15.4488,69700.0
2008-12-03 14:00:00,19.56,19.59,19.48,19.53,129600.0,15.4488,15.4725,15.3856,15.4251,129600.0
2008-12-03 14:05:00,19.52,19.57,19.33,19.51,123300.0,15.4172,15.4567,15.2671,15.4093,123300.0
2008-12-03 14:10:00,19.51,19.62,19.46,19.53,86100.0,15.4093,15.4962,15.3698,15.4251,86100.0
2008-12-03 14:15:00,19.52,19.73,19.49,19.67,131900.0,15.4172,15.583,15.3935,15.5357,131900.0
2008-12-03 14:20:00,19.67,19.75,19.62,19.72,67100.0,15.5357,15.5988,15.4962,15.5751,67100.0
2008-12-03 14:25:00,19.75,20.01,19.74,19.99,139600.0,15.5988,15.8042,15.5909,15.7884,139600.0
2008-12-03 14:30:00,20.0,20.25,20.0,20.15,162200.0,15.7963,15.9937,15.7963,15.9148,162200.0
2008-12-03 14:35:00,20.16,20.19,19.97,20.0,109300.0,15.9227,15.9464,15.7726,15.7963,109300.0
2008-12-03 14:40:00,20.0,20.08,19.98,20.03,78700.0,15.7963,15.8595,15.7805,15.82,78700.0
2008-12-03 14:45:00,20.03,20.25,20.03,20.12,112700.0,15.82,15.9937,15.82,15.8911,112700.0
2008-12-03 14:50:00,20.12,20.24,20.08,20.14,165300.0,15.8911,15.9859,15.8595,15.9069,165300.0
2008-12-03 14:55:00,20.15,20.19,20.0,20.01,123000.0,15.9148,15.9464,15.7963,15.8042,123000.0
2008-12-03 15:00:00,20.01,20.02,19.79,19.79,106900.0,15.8042,15.8121,15.6304,15.6304,106900.0
2008-12-03 15:05:00,19.78,20.11,19.78,20.06,117400.0,15.6225,15.8832,15.6225,15.8437,117400.0
2008-12-03 15:10:00,20.06,20.12,19.89,19.92,111500.0,15.8437,15.8911,15.7094,15.7331,111500.0
2008-12-03 15:15:00,19.93,20.0,19.76,19.92,90400.0,15.741,15.7963,15.6067,15.7331,90400.0
2008-12-03 15:20:00,19.92,20.01,19.77,19.79,100200.0,15.7331,15.8042,15.6146,15.6304,100200.0
2008-12-03 15:25:00,19.81,19.89,19.7,19.88,106600.0,15.6462,15.7094,15.5594,15.7015,106600.0
2008-12-03 15:30:00,19.92,20.02,19.75,19.96,191100.0,15.7331,15.8121,15.5988,15.7647,191100.0
2008-12-03 15:35:00,19.97,20.09,19.95,20.06,151600.0,15.7726,15.8674,15.7568,15.8437,151600.0
2008-12-03 15:40:00,20.06,20.33,20.05,20.28,198800.0,15.8437,16.0569,15.8358,16.0174,198800.0
2008-12-03 15:45:00,20.29,20.34,20.13,20.27,211600.0,16.0253,16.0648,15.899,16.0095,211600.0
2008-12-03 15:50:00,20.25,20.46,20.23,20.39,278500.0,15.9937,16.1596,15.978,16.1043,278500.0
2008-12-03 15:55:00,20.39,20.45,20.33,20.36,352300.0,16.1043,16.1517,16.0569,16.0806,352300.0
2008-12-04 09:30:00,20.04,20.49,19.53,20.17,114800.0,15.8279,16.1833,15.4251,15.9306,114800.0
2008-12-04 09:35:00,20.2,20.22,20.07,20.22,65200.0,15.9543,15.9701,15.8516,15.9701,65200.0
2008-12-04 09:40:00,20.21,20.54,20.18,20.36,107700.0,15.9622,16.2228,15.9385,16.0806,107700.0
2008-12-04 09:45:00,20.35,20.6,20.33,20.59,209000.0,16.0727,16.2702,16.0569,16.2623,209000.0
2008-12-04 09:50:00,20.58,20.83,20.58,20.71,121700.0,16.2544,16.4518,16.2544,16.3571,121700.0
2008-12-04 09:55:00,20.68,20.75,20.62,20.68,270500.0,16.3334,16.3887,16.286,16.3334,270500.0
2008-12-04 10:00:00,20.69,20.71,20.46,20.48,142100.0,16.3413,16.3571,16.1596,16.1754,142100.0
2008-12-04 10:05:00,20.48,20.54,20.38,20.5,138900.0,16.1754,16.2228,16.0964,16.1912,138900.0
2008-12-04 10:10:00,20.51,20.58,20.41,20.47,132100.0,16.1991,16.2544,16.1201,16.1675,132100.0
2008-12-04 10:15:00,20.46,20.51,20.4,20.45,108300.0,16.1596,16.1991,16.1122,16.1517,108300.0
2008-12-04 10:20:00,20.46,20.66,20.45,20.6,49900.0,16.1596,16.3176,16.1517,16.2702,49900.0
2008-12-04 10:25:00,20.6,20.69,20.57,20.62,102900.0,16.2702,16.3413,16.2465,16.286,102900.0
2008-12-04 10:30:00,20.61,20.67,20.45,20.55,152800.0,16.2781,16.3255,16.1517,16.2307,152800.0
2008-12-04 10:35:00,20.54,20.66,20.48,20.59,67300.0,16.2228,16.3176,16.1754,16.2623,67300.0
2008-12-04 10:40:00,20.58,20.69,20.53,20.55,49100.0,16.2544,16.3413,16.2149,16.2307,49100.0
2008-12-04 10:45:00,20.52,20.62,20.46,20.51,107500.0,16.207,16.286,16.1596,16.1991,107500.0
2008-12-04 10:50:00,20.5,20.74,20.45,20.69,99000.0,16.1912,16.3808,16.1517,16.3413,99000.0
2008-12-04 10:55:00,20.69,20.74,20.67,20.69,22800.0,16.3413,16.3808,16.3255,16.3413,22800.0
2008-12-04 11:00:00,20.69,20.75,20.65,20.71,31000.0,16.3413,16.3887,16.3097,16.3571,31000.0
2008-12-04 11:05:00,20.7,20.75,20.65,20.68,70000.0,16.3492,16.3887,16.3097,16.3334,70000.0
2008-12-04 11:10:00,20.68,20.69,20.56,20.65,27500.0,16.3334,16.3413,16.2386,16.3097,27500.0
2008-12-04 11:15:00,20.66,20.73,20.61,20.69,34900.0,16.3176,16.3729,16.2781,16.3413,34900.0
2008-12-04 11:20:00,20.69,20.87,20.63,20.85,75900.0,16.3413,16.4834,16.2939,16.4676,75900.0
2008-12-04 11:25:00,20.84,20.84,20.72,20.74,52800.0,16.4597,16.4597,16.365,16.3808,52800.0
2008-12-04 11:30:00,20.71,20.71,20.58,20.62,48000.0,16.3571,16.3571,16.2544,16.286,48000.0
2008-12-04 11:35:00,20.64,20.64,20.51,20.57,41000.0,16.3018,16.3018,16.1991,16.2465,41000.0
2008-12-04 11:40:00,20.56,20.6,20.41,20.41,36400.0,16.2386,16.2702,16.1201,16.1201,36400.0
2008-12-04 11:45:00,20.41,20.61,20.41,20.59,73500.0,16.1201,16.2781,16.1201,16.2623,73500.0
2008-12-04 11:50:00,20.6,20.63,20.56,20.61,27900.0,16.2702,16.2939,16.2386,16.2781,27900.0
2008-12-04 11:55:00,20.61,20.71,20.56,20.57,50400.0,16.2781,16.3571,16.2386,16.2465,50400.0
2008-12-04 12:00:00,20.57,20.65,20.55,20.6,108800.0,16.2465,16.3097,16.2307,16.2702,108800.0
2008-12-04 12:05:00,20.6,20.62,20.57,20.61,64700.0,16.2702,16.286,16.2465,16.2781,64700.0
2008-12-04 12:10:00,20.61,20.7,20.6,20.61,42900.0,16.2781,16.3492,16.2702,16.2781,42900.0
2008-12-04 12:15:00,20.62,20.72,20.59,20.6,39400.0,16.286,16.365,16.2623,16.2702,39400.0
2008-12-04 12:20:00,20.58,20.69,20.55,20.69,39100.0,16.2544,16.3413,16.2307,16.3413,39100.0
2008-12-04 12:25:00,20.69,20.7,20.61,20.69,57300.0,16.3413,16.3492,16.2781,16.3413,57300.0
2008-12-04 12:30:00,20.7,20.71,20.63,20.7,27300.0,16.3492,16.3571,16.2939,16.3492,27300.0
2008-12-04 12:35:00,20.67,20.69,20.56,20.63,34500.0,16.3255,16.3413,16.2386,16.2939,34500.0
2008-12-04 12:40:00,20.63,20.67,20.61,20.64,23400.0,16.2939,16.3255,16.2781,16.3018,23400.0
2008-12-04 12:45:00,20.64,20.65,20.54,20.58,23300.0,16.3018,16.3097,16.2228,16.2544,23300.0
2008-12-04 12:50:00,20.58,20.6,20.49,20.52,40400.0,16.2544,16.2702,16.1833,16.207,40400.0
2008-12-04 12:55:00,20.52,20.57,20.48,20.5,39600.0,16.207,16.2465,16.1754,16.1912,39600.0
2008-12-04 13:00:00,20.5,20.51,20.43,20.48,36200.0,16.1912,16.1991,16.1359,16.1754,36200.0
2008-12-04 13:05:00,20.46,20.49,20.38,20.4,53000.0,16.1596,16.1833,16.0964,16.1122,53000.0
2008-12-04 13:10:00,20.4,20.45,20.34,20.37,58200.0,16.1122,16.1517,16.0648,16.0885,58200.0
2008-12-04 13:15:00,20.38,20.4,20.35,20.37,22700.0,16.0964,16.1122,16.0727,16.0885,22700.0
2008-12-04 13:20:00,20.36,20.37,20.32,20.36,17900.0,16.0806,16.0885,16.049,16.0806,17900.0
2008-12-04 13:25:00,20.35,20.36,20.26,20.26,40700.0,16.0727,16.0806,16.0016,16.0016,40700.0
2008-12-04 13:30:00,20.25,20.3,20.23,20.27,27700.0,15.9937,16.0332,15.978,16.0095,27700.0
2008-12-04 13:35:00,20.29,20.41,20.28,20.39,40700.0,16.0253,16.1201,16.0174,16.1043,40700.0
2008-12-04 13:40:00,20.39,20.4,20.28,20.29,35700.0,16.1043,16.1122,16.0174,16.0253,35700.0
2008-12-04 13:45:00,20.29,20.32,20.25,20.28,76900.0,16.0253,16.049,15.9937,16.0174,76900.0
2008-12-04 13:50:00,20.27,20.42,20.25,20.38,69800.0,16.0095,16.128,15.9937,16.0964,69800.0
2008-12-04 13:55:00,20.37,20.39,20.28,20.3,56000.0,16.0885,16.1043,16.0174,16.0332,56000.0
2008-12-04 14:00:00,20.3,20.39,20.29,20.39,30900.0,16.0332,16.1043,16.0253,16.1043,30900.0
2008-12-04 14:05:00,20.39,20.48,20.38,20.48,46500.0,16.1043,16.1754,16.0964,16.1754,46500.0
2008-12-04 14:10:00,20.48,20.56,20.47,20.5,80100.0,16.1754,16.2386,16.1675,16.1912,80100.0
2008-12-04 14:15:00,20.51,20.51,20.41,20.51,101300.0,16.1991,16.1991,16.1201,16.1991,101300.0
2008-12-04 14:20:00,20.5,20.51,20.45,20.46,44400.0,16.1912,16.1991,16.1517,16.1596,44400.0
2008-12-04 14:25:00,20.46,20.52,20.46,20.49,102500.0,16.1596,16.207,16.1596,16.1833,102500.0
2008-12-04 14:30:00,20.48,20.64,20.47,20.63,45700.0,16.1754,16.3018,16.1675,16.2939,45700.0
2008-12-04 14:35:00,20.62,20.82,20.62,20.77,149600.0,16.286,16.4439,16.286,16.4045,149600.0
2008-12-04 14:40:00,20.75,20.77,20.48,20.51,81800.0,16.3887,16.4045,16.1754,16.1991,81800.0
2008-12-04 14:45:00,20.47,20.53,20.3,20.52,76000.0,16.1675,16.2149,16.0332,16.207,76000.0
2008-12-04 14:50:00,20.5,20.54,20.44,20.5,53200.0,16.1912,16.2228,16.1438,16.1912,53200.0
2008-12-04 14:55:00,20.52,20.62,20.45,20.45,68300.0,16.207,16.286,16.1517,16.1517,68300.0
2008-12-04 15:00:00,20.44,20.5,20.29,20.29,59100.0,16.1438,16.1912,16.0253,16.0253,59100.0
2008-12-04 15:05:00,20.33,20.33,20.08,20.09,72100.0,16.0569,16.0569,15.8595,15.8674,72100.0
2008-12-04 15:10:00,20.08,20.11,19.79,19.8,141200.0,15.8595,15.8832,15.6304,15.6383,141200.0
2008-12-04 15:15:00,19.8,19.86,19.68,19.82,150400.0,15.6383,15.6857,15.5436,15.6541,150400.0
2008-12-04 15:20:00,19.82,19.84,19.54,19.68,93600.0,15.6541,15.6699,15.433,15.5436,93600.0
2008-12-04 15:25:00,19.68,19.77,19.59,19.61,128300.0,15.5436,15.6146,15.4725,15.4883,128300.0
2008-12-04 15:30:00,19.6,19.76,19.58,19.65,128400.0,15.4804,15.6067,15.4646,15.5199,128400.0
2008-12-04 15:35:00,19.66,19.7,19.53,19.57,112100.0,15.5278,15.5594,15.4251,15.4567,112100.0
2008-12-04 15:40:00,19.58,19.82,19.56,19.77,243300.0,15.4646,15.6541,15.4488,15.6146,243300.0
2008-12-04 15:45:00,19.76,19.82,19.65,19.69,194900.0,15.6067,15.6541,15.5199,15.5515,194900.0
2008-12-04 15:50:00,19.69,19.7,19.59,19.67,216400.0,15.5515,15.5594,15.4725,15.5357,216400.0
2008-12-04 15:55:00,19.67,19.98,19.64,19.9,333100.0,15.5357,15.7805,15.512,15.7173,333100.0
2008-12-05 09:30:00,19.52,19.73,19.46,19.73,122200.0,15.4172,15.583,15.3698,15.583,122200.0
2008-12-05 09:35:00,19.73,19.86,19.63,19.71,54200.0,15.583,15.6857,15.5041,15.5672,54200.0
2008-12-05 09:40:00,19.72,20.04,19.72,19.91,87600.0,15.5751,15.8279,15.5751,15.7252,87600.0
2008-12-05 09:45:00,19.9,20.0,19.74,19.74,71600.0,15.7173,15.7963,15.5909,15.5909,71600.0
2008-12-05 09:50:00,19.74,20.07,19.73,20.02,80200.0,15.5909,15.8516,15.583,15.8121,80200.0
2008-12-05 09:55:00,20.0,20.02,19.71,19.75,71200.0,15.7963,15.8121,15.5672,15.5988,71200.0
2008-12-05 10:00:00,19.75,19.75,19.58,19.65,56300.0,15.5988,15.5988,15.4646,15.5199,56300.0
2008-12-05 10:05:00,19.66,19.8,19.65,19.75,98700.0,15.5278,15.6383,15.5199,15.5988,98700.0
2008-12-05 10:10:00,19.76,19.84,19.59,19.59,96200.0,15.6067,15.6699,15.4725,15.4725,96200.0
2008-12-05 10:15:00,19.59,19.74,19.57,19.58,105300.0,15.4725,15.5909,15.4567,15.4646,105300.0
2008-12-05 10:20:00,19.59,19.63,19.54,19.56,89100.0,15.4725,15.5041,15.433,15.4488,89100.0
2008-12-05 10:25:00,19.56,19.79,19.54,19.76,106700.0,15.4488,15.6304,15.433,15.6067,106700.0
2008-12-05 10:30:00,19.76,19.81,19.72,19.72,56900.0,15.6067,15.6462,15.5751,15.5751,56900.0
2008-12-05 10:35:00,19.71,19.73,19.47,19.51,84400.0,15.5672,15.583,15.3777,15.4093,84400.0
2008-12-05 10:40:00,19.51,19.58,19.44,19.46,131200.0,15.4093,15.4646,15.354,15.3698,131200.0
2008-12-05 10:45:00,19.46,19.5,19.38,19.45,69900.0,15.3698,15.4014,15.3066,15.3619,69900.0
2008-12-05 10:50:00,19.45,19.47,19.36,19.42,74400.0,15.3619,15.3777,15.2908,15.3382,74400.0
2008-12-05 10:55:00,19.42,19.47,19.38,19.44,128600.0,15.3382,15.3777,15.3066,15.354,128600.0
2008-12-05 11:00:00,19.44,19.53,19.4,19.48,95900.0,15.354,15.4251,15.3224,15.3856,95900.0
2008-12-05 11:05:00,19.49,19.57,19.39,19.47,70600.0,15.3935,15.4567,15.3145,15.3777,70600.0
2008-12-05 11:10:00,19.46,19.58,19.43,19.48,52500.0,15.3698,15.4646,15.3461,15.3856,52500.0
2008-12-05 11:15:00,19.47,19.55,19.36,19.45,65000.0,15.3777,15.4409,15.2908,15.3619,65000.0
2008-12-05 11:20:00,19.45,19.46,19.27,19.27,38000.0,15.3619,15.3698,15.2197,15.2197,38000.0
2008-12-05 11:25:00,19.29,19.34,19.25,19.32,31500.0,15.2355,15.275,15.2039,15.2592,31500.0
2008-12-05 11:30:00,19.32,19.37,19.23,19.34,39900.0,15.2592,15.2987,15.1881,15.275,39900.0
2008-12-05 11:35:00,19.32,19.35,19.23,19.35,69300.0,15.2592,15.2829,15.1881,15.2829,69300.0
2008-12-05 11:40:00,19.35,19.46,19.32,19.37,47400.0,15.2829,15.3698,15.2592,15.2987,47400.0
2008-12-05 11:45:00,19.39,19.57,19.37,19.51,77100.0,15.3145,15.4567,15.2987,15.4093,77100.0
2008-12-05 11:50:00,19.51,19.76,19.49,19.75,75500.0,15.4093,15.6067,15.3935,15.5988,75500.0
2008-12-05 11:55:00,19.76,19.76,19.62,19.65,32900.0,15.6067,15.6067,15.4962,15.5199,32900.0
2008-12-05 12:00:00,19.65,19.75,19.65,19.66,64200.0,15.5199,15.5988,15.5199,15.5278,64200.0
2008-12-05 12:05:00,19.67,19.75,19.6,19.75,40700.0,15.5357,15.5988,15.4804,15.5988,40700.0
2008-12-05 12:10:00,19.74,19.77,19.68,19.76,22900.0,15.5909,15.6146,15.5436,15.6067,22900.0
2008-12-05 12:15:00,19.77,19.81,19.71,19.8,21800.0,15.6146,15.6462,15.5672,15.6383,21800.0
2008-12-05 12:20:00,19.79,19.89,19.75,19.77,30400.0,15.6304,15.7094,15.5988,15.6146,30400.0
2008-12-05 12:25:00,19.75,19.96,19.75,19.93,46500.0,15.5988,15.7647,15.5988,15.741,46500.0
2008-12-05 12:30:00,19.95,19.95,19.66,19.66,33700.0,15.7568,15.7568,15.5278,15.5278,33700.0
2008-12-05 12:35:00,19.67,19.72,19.67,19.7,19000.0,15.5357,15.5751,15.5357,15.5594,19000.0
2008-12-05 12:40:00,19.7,19.7,19.56,19.64,23900.0,15.5594,15.5594,15.4488,15.512,23900.0
2008-12-05 12:45:00,19.64,19.74,19.62,19.72,76000.0,15.512,15.5909,15.4962,15.5751,76000.0
2008-12-05 12:50:00,19.7,19.72,19.62,19.69,46000.0,15.5594,15.5751,15.4962,15.5515,46000.0
2008-12-05 12:55:00,19.69,19.7,19.65,19.69,44800.0,15.5515,15.5594,15.5199,15.5515,44800.0
2008-12-05 13:00:00,19.7,19.86,19.69,19.83,65200.0,15.5594,15.6857,15.5515,15.662,65200.0
2008-12-05 13:05:00,19.84,19.99,19.84,19.95,62100.0,15.6699,15.7884,15.6699,15.7568,62100.0
2008-12-05 13:10:00,19.94,20.11,19.9,20.01,60800.0,15.7489,15.8832,15.7173,15.8042,60800.0
2008-12-05 13:15:00,20.01,20.08,19.96,19.99,27300.0,15.8042,15.8595,15.7647,15.7884,27300.0
2008-12-05 13:20:00,19.98,19.98,19.84,19.84,59200.0,15.7805,15.7805,15.6699,15.6699,59200.0
2008-12-05 13:25:00,19.85,19.9,19.74,19.76,45400.0,15.6778,15.7173,15.5909,15.6067,45400.0
2008-12-05 13:30:00,19.77,19.85,19.75,19.76,58800.0,15.6146,15.6778,15.5988,15.6067,58800.0
2008-12-05 13:35:00,19.78,19.82,19.69,19.81,58600.0,15.6225,15.6541,15.5515,15.6462,58600.0
2008-12-05 13:40:00,19.81,19.94,19.76,19.88,33000.0,15.6462,15.7489,15.6067,15.7015,33000.0
2008-12-05 13:45:00,19.88,20.04,19.88,20.0,36000.0,15.7015,15.8279,15.7015,15.7963,36000.0
2008-12-05 13:50:00,20.0,20.08,19.95,20.0,53200.0,15.7963,15.8595,15.7568,15.7963,53200.0
2008-12-05 13:55:00,20.0,20.15,19.97,20.01,59200.0,15.7963,15.9148,15.7726,15.8042,59200.0
2008-12-05 14:00:00,20.01,20.08,19.96,19.97,25300.0,15.8042,15.8595,15.7647,15.7726,25300.0
2008-12-05 14:05:00,19.98,20.03,19.92,19.92,28300.0,15.7805,15.82,15.7331,15.7331,28300.0
2008-12-05 14:10:00,19.92,19.94,19.85,19.94,19500.0,15.7331,15.7489,15.6778,15.7489,19500.0
2008-12-05 14:15:00,19.96,19.97,19.79,19.91,49200.0,15.7647,15.7726,15.6304,15.7252,49200.0
2008-12-05 14:20:00,19.93,20.09,19.88,20.09,77800.0,15.741,15.8674,15.7015,15.8674,77800.0
2008-12-05 14:25:00,20.09,20.13,19.97,19.99,43200.0,15.8674,15.899,15.7726,15.7884,43200.0
2008-12-05 14:30:00,19.99,20.11,19.94,20.1,34100.0,15.7884,15.8832,15.7489,15.8753,34100.0
2008-12-05 14:35:00,20.11,20.3,20.05,20.3,51900.0,15.8832,16.0332,15.8358,16.0332,51900.0
2008-12-05 14:40:00,20.3,20.48,20.3,20.45,125900.0,16.0332,16.1754,16.0332,16.1517,125900.0
2008-12-05 14:45:00,20.47,20.94,20.47,20.76,146100.0,16.1675,16.5387,16.1675,16.3966,146100.0
2008-12-05 14:50:00,20.78,20.82,20.56,20.56,140200.0,16.4124,16.4439,16.2386,16.2386,140200.0
2008-12-05 14:55:00,20.56,20.75,20.54,20.63,99400.0,16.2386,16.3887,16.2228,16.2939,99400.0
2008-12-05 15:00:00,20.63,20.78,20.53,20.61,98900.0,16.2939,16.4124,16.2149,16.2781,98900.0
2008-12-05 15:05:00,20.61,20.72,20.53,20.68,141900.0,16.2781,16.365,16.2149,16.3334,141900.0
2008-12-05 15:10:00,20.68,20.93,20.67,20.91,178700.0,16.3334,16.5308,16.3255,16.515,178700.0
2008-12-05 15:15:00,20.9,21.24,20.9,21.14,226900.0,16.5071,16.7757,16.5071,16.6967,226900.0
2008-12-05 15:20:00,21.13,21.18,21.01,21.15,248600.0,16.6888,16.7283,16.594,16.7046,248600.0
2008-12-05 15:25:00,21.16,21.41,21.13,21.39,318800.0,16.7125,16.9099,16.6888,16.8941,318800.0
2008-12-05 15:30:00,21.37,21.57,21.25,21.39,242400.0,16.8783,17.0363,16.7836,16.8941,242400.0
2008-12-05 15:35:00,21.39,21.56,21.31,21.34,382800.0,16.8941,17.0284,16.831,16.8546,382800.0
2008-12-05 15:40:00,21.35,21.54,21.33,21.41,317300.0,16.8625,17.0126,16.8467,16.9099,317300.0
2008-12-05 15:45:00,21.4,21.55,21.37,21.46,346700.0,16.902,17.0205,16.8783,16.9494,346700.0
2008-12-05 15:50:00,21.46,21.49,21.32,21.39,261400.0,16.9494,16.9731,16.8389,16.8941,261400.0
2008-12-05 15:55:00,21.4,21.45,21.32,21.4,427100.0,16.902,16.9415,16.8389,16.902,427100.0
2008-12-08 09:30:00,21.98,22.0,21.6,21.74,169600.0,17.3601,17.3759,17.06,17.1706,169600.0
2008-12-08 09:35:00,21.71,21.91,21.55,21.84,174200.0,17.1469,17.3048,17.0205,17.2496,174200.0
2008-12-08 09:40:00,21.87,21.89,21.7,21.8,157100.0,17.2732,17.289,17.139,17.218,157100.0
2008-12-08 09:45:00,21.8,21.97,21.74,21.9,69400.0,17.218,17.3522,17.1706,17.2969,69400.0
2008-12-08 09:50:00,21.9,21.91,21.74,21.75,62100.0,17.2969,17.3048,17.1706,17.1785,62100.0
2008-12-08 09:55:00,21.76,21.79,21.64,21.68,68200.0,17.1864,17.2101,17.0916,17.1232,68200.0
2008-12-08 10:00:00,21.7,21.8,21.66,21.68,68200.0,17.139,17.218,17.1074,17.1232,68200.0
2008-12-08 10:05:00,21.67,21.9,21.67,21.81,96900.0,17.1153,17.2969,17.1153,17.2259,96900.0
2008-12-08 10:10:00,21.79,21.89,21.72,21.88,117800.0,17.2101,17.289,17.1548,17.2811,117800.0
2008-12-08 10:15:00,21.87,21.91,21.74,21.78,179400.0,17.2732,17.3048,17.1706,17.2022,179400.0
2008-12-08 10:20:00,21.76,21.88,21.74,21.79,70600.0,17.1864,17.2811,17.1706,17.2101,70600.0
2008-12-08 10:25:00,21.81,21.88,21.72,21.82,53600.0,17.2259,17.2811,17.1548,17.2338,53600.0
2008-12-08 10:30:00,21.81,21.9,21.75,21.89,56200.0,17.2259,17.2969,17.1785,17.289,56200.0
2008-12-08 10:35:00,21.89,21.92,21.76,21.85,66000.0,17.289,17.3127,17.1864,17.2575,66000.0
2008-12-08 10:40:00,21.85,21.91,21.81,21.83,53900.0,17.2575,17.3048,17.2259,17.2417,53900.0
2008-12-08 10:45:00,21.84,21.99,21.84,21.94,66100.0,17.2496,17.368,17.2496,17.3285,66100.0
2008-12-08 10:50:00,21.92,22.09,21.91,22.02,79000.0,17.3127,17.447,17.3048,17.3917,79000.0
2008-12-08 10:55:00,22.02,22.09,21.83,21.91,85100.0,17.3917,17.447,17.2417,17.3048,85100.0
2008-12-08 11:00:00,21.91,21.96,21.84,21.85,75600.0,17.3048,17.3443,17.2496,17.2575,75600.0
2008-12-08 11:05:00,21.85,21.89,21.75,21.75,58600.0,17.2575,17.289,17.1785,17.1785,58600.0
2008-12-08 11:10:00,21.76,21.78,21.61,21.61,111800.0,17.1864,17.2022,17.0679,17.0679,111800.0
2008-12-08 11:15:00,21.6,21.65,21.55,21.6,100600.0,17.06,17.0995,17.0205,17.06,100600.0
2008-12-08 11:20:00,21.59,21.73,21.57,21.65,71300.0,17.0521,17.1627,17.0363,17.0995,71300.0
2008-12-08 11:25:00,21.64,21.69,21.6,21.66,62700.0,17.0916,17.1311,17.06,17.1074,62700.0
2008-12-08 11:30:00,21.65,21.78,21.63,21.71,57100.0,17.0995,17.2022,17.0837,17.1469,57100.0
2008-12-08 11:35:00,21.7,21.76,21.65,21.7,37100.0,17.139,17.1864,17.0995,17.139,37100.0
2008-12-08 11:40:00,21.7,21.7,21.55,21.55,54400.0,17.139,17.139,17.0205,17.0205,54400.0
2008-12-08 11:45:00,21.56,21.58,21.41,21.45,116600.0,17.0284,17.0442,16.9099,16.9415,116600.0
2008-12-08 11:50:00,21.46,21.46,21.32,21.36,76500.0,16.9494,16.9494,16.8389,16.8704,76500.0
2008-12-08 11:55:00,21.35,21.37,21.18,21.24,83000.0,16.8625,16.8783,16.7283,16.7757,83000.0
2008-12-08 12:00:00,21.25,21.3,21.24,21.25,84900.0,16.7836,16.8231,16.7757,16.7836,84900.0
2008-12-08 12:05:00,21.26,21.34,21.18,21.26,75400.0,16.7915,16.8546,16.7283,16.7915,75400.0
2008-12-08 12:10:00,21.26,21.32,21.18,21.3,43500.0,16.7915,16.8389,16.7283,16.8231,43500.0
2008-12-08 12:15:00,21.31,21.42,21.3,21.36,37600.0,16.831,16.9178,16.8231,16.8704,37600.0
2008-12-08 12:20:00,21.35,21.48,21.34,21.37,41000.0,16.8625,16.9652,16.8546,16.8783,41000.0
2008-12-08 12:25:00,21.36,21.47,21.31,21.41,38100.0,16.8704,16.9573,16.831,16.9099,38100.0
2008-12-08 12:30:00,21.41,21.42,21.31,21.33,29900.0,16.9099,16.9178,16.831,16.8467,29900.0
2008-12-08 12:35:00,21.33,21.43,21.31,21.31,25700.0,16.8467,16.9257,16.831,16.831,25700.0
2008-12-08 12:40:00,21.31,21.34,21.29,21.34,25700.0,16.831,16.8546,16.8152,16.8546,25700.0
2008-12-08 12:45:00,21.33,21.41,21.23,21.24,57000.0,16.8467,16.9099,16.7678,16.7757,57000.0
2008-12-08 12:50:00,21.24,21.32,21.17,21.17,33500.0,16.7757,16.8389,16.7204,16.7204,33500.0
2008-12-08 12:55:00,21.16,21.27,21.13,21.22,44100.0,16.7125,16.7994,16.6888,16.7599,44100.0
2008-12-08 13:00:00,21.21,21.33,21.2,21.31,65600.0,16.752,16.8467,16.7441,16.831,65600.0
2008-12-08 13:05:00,21.32,21.37,21.27,21.36,39000.0,16.8389,16.8783,16.7994,16.8704,39000.0
2008-12-08 13:10:00,21.35,21.42,21.3,21.3,39300.0,16.8625,16.9178,16.8231,16.8231,39300.0
2008-12-08 13:15:00,21.3,21.3,21.13,21.15,59600.0,16.8231,16.8231,16.6888,16.7046,59600.0
2008-12-08 13:20:00,21.16,21.19,21.07,21.16,45900.0,16.7125,16.7362,16.6414,16.7125,45900.0
2008-12-08 13:25:00,21.15,21.29,21.15,21.22,61200.0,16.7046,16.8152,16.7046,16.7599,61200.0
2008-12-08 13:30:00,21.22,21.22,20.96,21.08,112600.0,16.7599,16.7599,16.5545,16.6493,112600.0
2008-12-08 13:35:00,21.1,21.11,20.96,21.01,89300.0,16.6651,16.673,16.5545,16.594,89300.0
2008-12-08 13:40:00,21.0,21.1,21.0,21.02,168600.0,16.5861,16.6651,16.5861,16.6019,168600.0
2008-12-08 13:45:00,21.03,21.04,20.95,21.0,64700.0,16.6098,16.6177,16.5466,16.5861,64700.0
2008-12-08 13:50:00,21.0,21.01,20.9,20.97,72400.0,16.5861,16.594,16.5071,16.5624,72400.0
2008-12-08 13:55:00,20.97,20.99,20.88,20.92,219100.0,16.5624,16.5782,16.4913,16.5229,219100.0
2008-12-08 14:00:00,20.93,21.02,20.89,21.0,51200.0,16.5308,16.6019,16.4992,16.5861,51200.0
2008-12-08 14:05:00,21.0,21.12,20.99,21.11,44900.0,16.5861,16.6809,16.5782,16.673,44900.0
2008-12-08 14:10:00,21.11,21.19,21.08,21.14,70400.0,16.673,16.7362,16.6493,16.6967,70400.0
2008-12-08 14:15:00,21.14,21.17,21.07,21.12,58400.0,16.6967,16.7204,16.6414,16.6809,58400.0
2008-12-08 14:20:00,21.12,21.3,21.12,21.28,54700.0,16.6809,16.8231,16.6809,16.8073,54700.0
2008-12-08 14:25:00,21.29,21.35,21.24,21.31,58900.0,16.8152,16.8625,16.7757,16.831,58900.0
2008-12-08 14:30:00,21.3,21.36,21.19,21.21,43200.0,16.8231,16.8704,16.7362,16.752,43200.0
2008-12-08 14:35:00,21.2,21.33,21.19,21.31,33100.0,16.7441,16.8467,16.7362,16.831,33100.0
2008-12-08 14:40:00,21.31,21.43,21.28,21.38,56700.0,16.831,16.9257,16.8073,16.8862,56700.0
2008-12-08 14:45:00,21.36,21.65,21.36,21.51,101600.0,16.8704,17.0995,16.8704,16.9889,101600.0
2008-12-08 14:50:00,21.51,21.61,21.43,21.45,111000.0,16.9889,17.0679,16.9257,16.9415,111000.0
2008-12-08 14:55:00,21.45,21.58,21.42,21.56,94900.0,16.9415,17.0442,16.9178,17.0284,94900.0
2008-12-08 15:00:00,21.56,21.6,21.48,21.59,151800.0,17.0284,17.06,16.9652,17.0521,151800.0
2008-12-08 15:05:00,21.59,21.64,21.49,21.63,83400.0,17.0521,17.0916,16.9731,17.0837,83400.0
2008-12-08 15:10:00,21.62,21.72,21.59,21.63,115600.0,17.0758,17.1548,17.0521,17.0837,115600.0
2008-12-08 15:15:00,21.64,21.71,21.58,21.6,106100.0,17.0916,17.1469,17.0442,17.06,106100.0
2008-12-08 15:20:00,21.61,21.72,21.59,21.66,97100.0,17.0679,17.1548,17.0521,17.1074,97100.0
2008-12-08 15:25:00,21.66,21.69,21.61,21.62,121300.0,17.1074,17.1311,17.0679,17.0758,121300.0
2008-12-08 15:30:00,21.61,21.68,21.57,21.67,122900.0,17.0679,17.1232,17.0363,17.1153,122900.0
2008-12-08 15:35:00,21.66,21.72,21.55,21.55,138500.0,17.1074,17.1548,17.0205,17.0205,138500.0
2008-12-08 15:40:00,21.55,21.68,21.55,21.56,177300.0,17.0205,17.1232,17.0205,17.0284,177300.0
2008-12-08 15:45:00,21.56,21.57,21.23,21.27,322300.0,17.0284,17.0363,16.7678,16.7994,322300.0
2008-12-08 15:50:00,21.26,21.6,21.26,21.58,206600.0,16.7915,17.06,16.7915,17.0442,206600.0
2008-12-08 15:55:00,21.58,21.64,21.41,21.45,393000.0,17.0442,17.0916,16.9099,16.9415,393000.0
2008-12-09 09:30:00,21.23,21.32,20.84,21.05,154200.0,16.7678,16.8389,16.4597,16.6256,154200.0
2008-12-09 09:35:00,21.02,21.29,21.02,21.24,46900.0,16.6019,16.8152,16.6019,16.7757,46900.0
2008-12-09 09:40:00,21.23,21.48,21.16,21.47,59500.0,16.7678,16.9652,16.7125,16.9573,59500.0
2008-12-09 09:45:00,21.45,21.62,21.44,21.46,81300.0,16.9415,17.0758,16.9336,16.9494,81300.0
2008-12-09 09:50:00,21.46,21.51,21.36,21.51,102000.0,16.9494,16.9889,16.8704,16.9889,102000.0
2008-12-09 09:55:00,21.49,21.61,21.46,21.48,67800.0,16.9731,17.0679,16.9494,16.9652,67800.0
2008-12-09 10:00:00,21.49,21.7,21.49,21.58,90900.0,16.9731,17.139,16.9731,17.0442,90900.0
2008-12-09 10:05:00,21.58,21.68,21.52,21.65,59000.0,17.0442,17.1232,16.9968,17.0995,59000.0
2008-12-09 10:10:00,21.66,21.72,21.58,21.61,52700.0,17.1074,17.1548,17.0442,17.0679,52700.0
2008-12-09 10:15:00,21.6,21.69,21.53,21.59,82900.0,17.06,17.1311,17.0047,17.0521,82900.0
2008-12-09 10:20:00,21.6,21.63,21.5,21.58,76600.0,17.06,17.0837,16.981,17.0442,76600.0
2008-12-09 10:25:00,21.6,21.62,21.51,21.56,85300.0,17.06,17.0758,16.9889,17.0284,85300.0
2008-12-09 10:30:00,21.56,21.71,21.56,21.65,180100.0,17.0284,17.1469,17.0284,17.0995,180100.0
2008-12-09 10:35:00,21.65,21.69,21.5,21.6,188000.0,17.0995,17.1311,16.981,17.06,188000.0
2008-12-09 10:40:00,21.61,21.75,21.57,21.71,88300.0,17.0679,17.1785,17.0363,17.1469,88300.0
2008-12-09 10:45:00,21.71,21.91,21.71,21.9,114800.0,17.1469,17.3048,17.1469,17.2969,114800.0
2008-12-09 10:50:00,21.9,21.97,21.83,21.87,314700.0,17.2969,17.3522,17.2417,17.2732,314700.0
2008-12-09 10:55:00,21.87,22.0,21.86,21.99,129300.0,17.2732,17.3759,17.2654,17.368,129300.0
2008-12-09 11:00:00,22.0,22.18,22.0,22.03,208000.0,17.3759,17.5181,17.3759,17.3996,208000.0
2008-12-09 11:05:00,22.02,22.12,21.96,22.02,106800.0,17.3917,17.4707,17.3443,17.3917,106800.0
2008-12-09 11:10:00,22.02,22.04,21.91,21.94,64200.0,17.3917,17.4075,17.3048,17.3285,64200.0
2008-12-09 11:15:00,21.94,21.94,21.71,21.72,57100.0,17.3285,17.3285,17.1469,17.1548,57100.0
2008-12-09 11:20:00,21.72,21.72,21.63,21.68,60200.0,17.1548,17.1548,17.0837,17.1232,60200.0
2008-12-09 11:25:00,21.67,21.75,21.66,21.73,51800.0,17.1153,17.1785,17.1074,17.1627,51800.0
2008-12-09 11:30:00,21.73,21.74,21.55,21.55,60600.0,17.1627,17.1706,17.0205,17.0205,60600.0
2008-12-09 11:35:00,21.55,21.59,21.39,21.42,84400.0,17.0205,17.0521,16.8941,16.9178,84400.0
2008-12-09 11:40:00,21.41,21.5,21.36,21.38,78700.0,16.9099,16.981,16.8704,16.8862,78700.0
2008-12-09 11:45:00,21.39,21.43,21.31,21.35,64100.0,16.8941,16.9257,16.831,16.8625,64100.0
2008-12-09 11:50:00,21.36,21.48,21.34,21.34,84400.0,16.8704,16.9652,16.8546,16.8546,84400.0
2008-12-09 11:55:00,21.35,21.43,21.31,21.35,80800.0,16.8625,16.9257,16.831,16.8625,80800.0
2008-12-09 12:00:00,21.35,21.52,21.34,21.52,72900.0,16.8625,16.9968,16.8546,16.9968,72900.0
2008-12-09 12:05:00,21.52,21.55,21.45,21.47,53800.0,16.9968,17.0205,16.9415,16.9573,53800.0
2008-12-09 12:10:00,21.45,21.47,21.36,21.38,40200.0,16.9415,16.9573,16.8704,16.8862,40200.0
2008-12-09 12:15:00,21.38,21.43,21.24,21.34,108100.0,16.8862,16.9257,16.7757,16.8546,108100.0
2008-12-09 12:20:00,21.33,21.33,21.15,21.22,61900.0,16.8467,16.8467,16.7046,16.7599,61900.0
2008-12-09 12:25:00,21.22,21.31,21.19,21.3,77900.0,16.7599,16.831,16.7362,16.8231,77900.0
2008-12-09 12:30:00,21.31,21.5,21.31,21.47,129000.0,16.831,16.981,16.831,16.9573,129000.0
2008-12-09 12:35:00,21.46,21.54,21.44,21.46,31800.0,16.9494,17.0126,16.9336,16.9494,31800.0
2008-12-09 12:40:00,21.44,21.45,21.27,21.28,131200.0,16.9336,16.9415,16.7994,16.8073,131200.0
2008-12-09 12:45:00,21.29,21.31,21.15,21.15,101500.0,16.8152,16.831,16.7046,16.7046,101500.0
2008-12-09 12:50:00,21.15,21.19,21.06,21.11,84600.0,16.7046,16.7362,16.6335,16.673,84600.0
2008-12-09 12:55:00,21.11,21.11,20.84,20.84,117400.0,16.673,16.673,16.4597,16.4597,117400.0
2008-12-09 13:00:00,20.84,20.86,20.7,20.83,138300.0,16.4597,16.4755,16.3492,16.4518,138300.0
2008-12-09 13:05:00,20.81,20.96,20.81,20.95,61600.0,16.436,16.5545,16.436,16.5466,61600.0
2008-12-09 13:10:00,20.95,21.04,20.86,20.86,81800.0,16.5466,16.6177,16.4755,16.4755,81800.0
2008-12-09 13:15:00,20.86,20.86,20.69,20.7,75100.0,16.4755,16.4755,16.3413,16.3492,75100.0
2008-12-09 13:20:00,20.7,20.81,20.62,20.81,83800.0,16.3492,16.436,16.286,16.436,83800.0
2008-12-09 13:25:00,20.81,20.87,20.79,20.81,61000.0,16.436,16.4834,16.4202,16.436,61000.0
2008-12-09 13:30:00,20.81,20.88,20.7,20.72,57700.0,16.436,16.4913,16.3492,16.365,57700.0
2008-12-09 13:35:00,20.72,20.79,20.66,20.75,59200.0,16.365,16.4202,16.3176,16.3887,59200.0
2008-12-09 13:40:00,20.75,20.83,20.72,20.72,41700.0,16.3887,16.4518,16.365,16.365,41700.0
2008-12-09 13:45:00,20.73,20.91,20.72,20.9,37200.0,16.3729,16.515,16.365,16.5071,37200.0
2008-12-09 13:50:00,20.9,20.95,20.84,20.85,30400.0,16.5071,16.5466,16.4597,16.4676,30400.0
2008-12-09 13:55:00,20.85,20.92,20.83,20.86,28000.0,16.4676,16.5229,16.4518,16.4755,28000.0
2008-12-09 14:00:00,20.86,20.86,20.68,20.72,35600.0,16.4755,16.4755,16.3334,16.365,35600.0
2008-12-09 14:05:00,20.73,20.73,20.51,20.53,59600.0,16.3729,16.3729,16.1991,16.2149,59600.0
2008-12-09 14:10:00,20.53,20.57,20.44,20.45,39100.0,16.2149,16.2465,16.1438,16.1517,39100.0
2008-12-09 14:15:00,20.48,20.55,20.45,20.54,36500.0,16.1754,16.2307,16.1517,16.2228,36500.0
2008-12-09 14:20:00,20.53,20.57,20.31,20.37,96800.0,16.2149,16.2465,16.0411,16.0885,96800.0
2008-12-09 14:25:00,20.38,20.38,20.23,20.28,44700.0,16.0964,16.0964,15.978,16.0174,44700.0
2008-12-09 14:30:00,20.27,20.27,20.19,20.24,77700.0,16.0095,16.0095,15.9464,15.9859,77700.0
2008-12-09 14:35:00,20.25,20.35,20.24,20.35,54500.0,15.9937,16.0727,15.9859,16.0727,54500.0
2008-12-09 14:40:00,20.35,20.39,20.29,20.37,121000.0,16.0727,16.1043,16.0253,16.0885,121000.0
2008-12-09 14:45:00,20.37,20.51,20.32,20.51,102800.0,16.0885,16.1991,16.049,16.1991,102800.0
2008-12-09 14:50:00,20.51,20.57,20.48,20.56,71900.0,16.1991,16.2465,16.1754,16.2386,71900.0
2008-12-09 14:55:00,20.57,20.87,20.57,20.86,105900.0,16.2465,16.4834,16.2465,16.4755,105900.0
2008-12-09 15:00:00,20.86,21.01,20.86,20.97,168500.0,16.4755,16.594,16.4755,16.5624,168500.0
2008-12-09 15:05:00,20.96,21.11,20.94,21.02,164900.0,16.5545,16.673,16.5387,16.6019,164900.0
2008-12-09 15:10:00,21.01,21.02,20.78,20.88,102300.0,16.594,16.6019,16.4124,16.4913,102300.0
2008-12-09 15:15:00,20.88,20.92,20.76,20.92,119100.0,16.4913,16.5229,16.3966,16.5229,119100.0
2008-12-09 15:20:00,20.91,21.0,20.79,20.79,75900.0,16.515,16.5861,16.4202,16.4202,75900.0
2008-12-09 15:25:00,20.8,20.82,20.58,20.61,76500.0,16.4281,16.4439,16.2544,16.2781,76500.0
2008-12-09 15:30:00,20.61,20.79,20.56,20.78,136300.0,16.2781,16.4202,16.2386,16.4124,136300.0
2008-12-09 15:35:00,20.79,20.89,20.74,20.82,172700.0,16.4202,16.4992,16.3808,16.4439,172700.0
2008-12-09 15:40:00,20.81,20.95,20.74,20.92,143900.0,16.436,16.5466,16.3808,16.5229,143900.0
2008-12-09 15:45:00,20.93,20.96,20.85,20.87,185100.0,16.5308,16.5545,16.4676,16.4834,185100.0
2008-12-09 15:50:00,20.88,20.89,20.76,20.76,219400.0,16.4913,16.4992,16.3966,16.3966,219400.0
2008-12-09 15:55:00,20.77,20.81,20.73,20.79,266100.0,16.4045,16.436,16.3729,16.4202,266100.0
2008-12-10 09:30:00,21.0,21.33,20.89,21.33,106400.0,16.5861,16.8467,16.4992,16.8467,106400.0
2008-12-10 09:35:00,21.32,21.46,21.32,21.42,57600.0,16.8389,16.9494,16.8389,16.9178,57600.0
2008-12-10 09:40:00,21.41,21.45,21.31,21.31,61800.0,16.9099,16.9415,16.831,16.831,61800.0
2008-12-10 09:45:00,21.31,21.45,21.31,21.4,59600.0,16.831,16.9415,16.831,16.902,59600.0
2008-12-10 09:50:00,21.4,21.53,21.36,21.37,72500.0,16.902,17.0047,16.8704,16.8783,72500.0
2008-12-10 09:55:00,21.37,21.39,21.2,21.23,83500.0,16.8783,16.8941,16.7441,16.7678,83500.0
2008-12-10 10:00:00,21.24,21.43,21.2,21.4,96800.0,16.7757,16.9257,16.7441,16.902,96800.0
2008-12-10 10:05:00,21.4,21.56,21.38,21.56,79000.0,16.902,17.0284,16.8862,17.0284,79000.0
2008-12-10 10:10:00,21.57,21.7,21.54,21.7,67800.0,17.0363,17.139,17.0126,17.139,67800.0
2008-12-10 10:15:00,21.7,21.81,21.69,21.77,74200.0,17.139,17.2259,17.1311,17.1943,74200.0
2008-12-10 10:20:00,21.77,21.77,21.57,21.58,199700.0,17.1943,17.1943,17.0363,17.0442,199700.0
2008-12-10 10:25:00,21.57,21.58,21.45,21.56,81400.0,17.0363,17.0442,16.9415,17.0284,81400.0
2008-12-10 10:30:00,21.56,21.6,21.5,21.57,77500.0,17.0284,17.06,16.981,17.0363,77500.0
2008-12-10 10:35:00,21.54,21.58,21.38,21.38,67700.0,17.0126,17.0442,16.8862,16.8862,67700.0
2008-12-10 10:40:00,21.39,21.43,21.24,21.24,58200.0,16.8941,16.9257,16.7757,16.7757,58200.0
2008-12-10 10:45:00,21.24,21.3,21.2,21.2,73100.0,16.7757,16.8231,16.7441,16.7441,73100.0
2008-12-10 10:50:00,21.2,21.24,21.1,21.11,64400.0,16.7441,16.7757,16.6651,16.673,64400.0
2008-12-10 10:55:00,21.11,21.13,21.02,21.06,67900.0,16.673,16.6888,16.6019,16.6335,67900.0
2008-12-10 11:00:00,21.07,21.19,21.06,21.16,65000.0,16.6414,16.7362,16.6335,16.7125,65000.0
2008-12-10 11:05:00,21.15,21.18,21.08,21.16,76400.0,16.7046,16.7283,16.6493,16.7125,76400.0
2008-12-10 11:10:00,21.14,21.32,21.14,21.31,84900.0,16.6967,16.8389,16.6967,16.831,84900.0
2008-12-10 11:15:00,21.3,21.34,21.27,21.3,64500.0,16.8231,16.8546,16.7994,16.8231,64500.0
2008-12-10 11:20:00,21.29,21.31,21.23,21.28,74000.0,16.8152,16.831,16.7678,16.8073,74000.0
2008-12-10 11:25:00,21.28,21.3,21.24,21.28,141900.0,16.8073,16.8231,16.7757,16.8073,141900.0
2008-12-10 11:30:00,21.27,21.31,21.24,21.25,94500.0,16.7994,16.831,16.7757,16.7836,94500.0
2008-12-10 11:35:00,21.25,21.26,21.15,21.19,164700.0,16.7836,16.7915,16.7046,16.7362,164700.0
2008-12-10 11:40:00,21.19,21.3,21.19,21.29,47600.0,16.7362,16.8231,16.7362,16.8152,47600.0
2008-12-10 11:45:00,21.31,21.43,21.29,21.38,71600.0,16.831,16.9257,16.8152,16.8862,71600.0
2008-12-10 11:50:00,21.38,21.45,21.37,21.39,66900.0,16.8862,16.9415,16.8783,16.8941,66900.0
2008-12-10 11:55:00,21.39,21.41,21.33,21.35,77900.0,16.8941,16.9099,16.8467,16.8625,77900.0
2008-12-10 12:00:00,21.34,21.34,21.27,21.28,57700.0,16.8546,16.8546,16.7994,16.8073,57700.0
2008-12-10 12:05:00,21.28,21.31,21.21,21.23,89700.0,16.8073,16.831,16.752,16.7678,89700.0
2008-12-10 12:10:00,21.22,21.38,21.2,21.38,153100.0,16.7599,16.8862,16.7441,16.8862,153100.0
2008-12-10 12:15:00,21.38,21.41,21.36,21.38,68400.0,16.8862,16.9099,16.8704,16.8862,68400.0
2008-12-10 12:20:00,21.39,21.43,21.28,21.35,103900.0,16.8941,16.9257,16.8073,16.8625,103900.0
2008-12-10 12:25:00,21.34,21.35,21.29,21.32,74400.0,16.8546,16.8625,16.8152,16.8389,74400.0
2008-12-10 12:30:00,21.33,21.33,21.24,21.27,92000.0,16.8467,16.8467,16.7757,16.7994,92000.0
2008-12-10 12:35:00,21.27,21.28,21.21,21.26,87400.0,16.7994,16.8073,16.752,16.7915,87400.0
2008-12-10 12:40:00,21.25,21.29,21.18,21.21,30700.0,16.7836,16.8152,16.7283,16.752,30700.0
2008-12-10 12:45:00,21.22,21.24,21.18,21.21,26700.0,16.7599,16.7757,16.7283,16.752,26700.0
2008-12-10 12:50:00,21.21,21.28,21.2,21.24,22200.0,16.752,16.8073,16.7441,16.7757,22200.0
2008-12-10 12:55:00,21.23,21.25,21.17,21.2,38500.0,16.7678,16.7836,16.7204,16.7441,38500.0
2008-12-10 13:00:00,21.21,21.32,21.18,21.32,46600.0,16.752,16.8389,16.7283,16.8389,46600.0
2008-12-10 13:05:00,21.3,21.35,21.29,21.31,45000.0,16.8231,16.8625,16.8152,16.831,45000.0
2008-12-10 13:10:00,21.3,21.46,21.3,21.42,49400.0,16.8231,16.9494,16.8231,16.9178,49400.0
2008-12-10 13:15:00,21.43,21.51,21.42,21.5,56000.0,16.9257,16.9889,16.9178,16.981,56000.0
2008-12-10 13:20:00,21.51,21.55,21.48,21.5,49100.0,16.9889,17.0205,16.9652,16.981,49100.0
2008-12-10 13:25:00,21.5,21.58,21.5,21.52,37500.0,16.981,17.0442,16.981,16.9968,37500.0
2008-12-10 13:30:00,21.51,21.53,21.35,21.36,81100.0,16.9889,17.0047,16.8625,16.8704,81100.0
2008-12-10 13:35:00,21.36,21.37,21.26,21.3,86500.0,16.8704,16.8783,16.7915,16.8231,86500.0
2008-12-10 13:40:00,21.3,21.38,21.24,21.34,94200.0,16.8231,16.8862,16.7757,16.8546,94200.0
2008-12-10 13:45:00,21.33,21.46,21.32,21.43,125000.0,16.8467,16.9494,16.8389,16.9257,125000.0
2008-12-10 13:50:00,21.43,21.43,21.26,21.33,116200.0,16.9257,16.9257,16.7915,16.8467,116200.0
2008-12-10 13:55:00,21.33,21.38,21.16,21.23,97500.0,16.8467,16.8862,16.7125,16.7678,97500.0
2008-12-10 14:00:00,21.22,21.23,21.11,21.15,98300.0,16.7599,16.7678,16.673,16.7046,98300.0
2008-12-10 14:05:00,21.15,21.23,21.1,21.23,50100.0,16.7046,16.7678,16.6651,16.7678,50100.0
2008-12-10 14:10:00,21.23,21.27,21.21,21.26,41300.0,16.7678,16.7994,16.752,16.7915,41300.0
2008-12-10 14:15:00,21.26,21.31,21.22,21.29,53700.0,16.7915,16.831,16.7599,16.8152,53700.0
2008-12-10 14:20:00,21.3,21.31,21.07,21.19,90700.0,16.8231,16.831,16.6414,16.7362,90700.0
2008-12-10 14:25:00,21.19,21.26,21.17,21.25,64100.0,16.7362,16.7915,16.7204,16.7836,64100.0
2008-12-10 14:30:00,21.25,21.29,21.18,21.27,51700.0,16.7836,16.8152,16.7283,16.7994,51700.0
2008-12-10 14:35:00,21.28,21.43,21.26,21.41,69600.0,16.8073,16.9257,16.7915,16.9099,69600.0
2008-12-10 14:40:00,21.41,21.5,21.38,21.49,62700.0,16.9099,16.981,16.8862,16.9731,62700.0
2008-12-10 14:45:00,21.49,21.53,21.35,21.37,82500.0,16.9731,17.0047,16.8625,16.8783,82500.0
2008-12-10 14:50:00,21.36,21.42,21.3,21.34,101200.0,16.8704,16.9178,16.8231,16.8546,101200.0
2008-12-10 14:55:00,21.34,21.47,21.34,21.41,70300.0,16.8546,16.9573,16.8546,16.9099,70300.0
2008-12-10 15:00:00,21.4,21.46,21.3,21.3,87900.0,16.902,16.9494,16.8231,16.8231,87900.0
2008-12-10 15:05:00,21.31,21.46,21.27,21.42,88900.0,16.831,16.9494,16.7994,16.9178,88900.0
2008-12-10 15:10:00,21.41,21.5,21.38,21.5,65000.0,16.9099,16.981,16.8862,16.981,65000.0
2008-12-10 15:15:00,21.5,21.59,21.49,21.51,95500.0,16.981,17.0521,16.9731,16.9889,95500.0
2008-12-10 15:20:00,21.5,21.57,21.43,21.54,97100.0,16.981,17.0363,16.9257,17.0126,97100.0
2008-12-10 15:25:00,21.55,21.68,21.45,21.67,87200.0,17.0205,17.1232,16.9415,17.1153,87200.0
2008-12-10 15:30:00,21.67,21.68,21.51,21.52,147800.0,17.1153,17.1232,16.9889,16.9968,147800.0
2008-12-10 15:35:00,21.52,21.53,21.35,21.37,145200.0,16.9968,17.0047,16.8625,16.8783,145200.0
2008-12-10 15:40:00,21.37,21.53,21.34,21.52,177700.0,16.8783,17.0047,16.8546,16.9968,177700.0
2008-12-10 15:45:00,21.53,21.64,21.53,21.57,138200.0,17.0047,17.0916,17.0047,17.0363,138200.0
2008-12-10 15:50:00,21.57,21.6,21.55,21.57,151800.0,17.0363,17.06,17.0205,17.0363,151800.0
2008-12-10 15:55:00,21.57,21.59,21.54,21.56,250400.0,17.0363,17.0521,17.0126,17.0284,250400.0
2008-12-11 09:30:00,21.31,21.88,21.21,21.87,125400.0,16.831,17.2811,16.752,17.2732,125400.0
2008-12-11 09:35:00,21.82,22.17,21.81,22.17,117200.0,17.2338,17.5102,17.2259,17.5102,117200.0
2008-12-11 09:40:00,22.14,22.16,22.0,22.12,84100.0,17.4865,17.5023,17.3759,17.4707,84100.0
2008-12-11 09:45:00,22.12,22.35,22.12,22.2,161500.0,17.4707,17.6524,17.4707,17.5339,161500.0
2008-12-11 09:50:00,22.2,22.4,22.2,22.28,145900.0,17.5339,17.6919,17.5339,17.5971,145900.0
2008-12-11 09:55:00,22.29,22.48,22.26,22.4,83700.0,17.605,17.755,17.5813,17.6919,83700.0
2008-12-11 10:00:00,22.41,22.52,22.41,22.49,307800.0,17.6997,17.7866,17.6997,17.7629,307800.0
2008-12-11 10:05:00,22.48,22.5,22.42,22.45,110400.0,17.755,17.7708,17.7076,17.7313,110400.0
2008-12-11 10:10:00,22.45,22.59,22.44,22.59,96000.0,17.7313,17.8419,17.7234,17.8419,96000.0
2008-12-11 10:15:00,22.58,22.75,22.58,22.71,100100.0,17.834,17.9683,17.834,17.9367,100100.0
2008-12-11 10:20:00,22.72,22.98,22.7,22.94,110800.0,17.9446,18.1499,17.9288,18.1184,110800.0
2008-12-11 10:25:00,22.95,22.98,22.86,22.89,120600.0,18.1262,18.1499,18.0552,18.0789,120600.0
2008-12-11 10:30:00,22.87,22.97,22.82,22.96,108500.0,18.0631,18.142,18.0236,18.1341,108500.0
2008-12-11 10:35:00,22.95,23.1,22.93,23.02,382600.0,18.1262,18.2447,18.1105,18.1815,382600.0
2008-12-11 10:40:00,23.02,23.12,23.0,23.09,214900.0,18.1815,18.2605,18.1657,18.2368,214900.0
2008-12-11 10:45:00,23.09,23.09,23.0,23.03,144700.0,18.2368,18.2368,18.1657,18.1894,144700.0
2008-12-11 10:50:00,23.03,23.03,22.85,22.89,354500.0,18.1894,18.1894,18.0473,18.0789,354500.0
2008-12-11 10:55:00,22.89,22.92,22.82,22.83,215100.0,18.0789,18.1026,18.0236,18.0315,215100.0
2008-12-11 11:00:00,22.83,22.97,22.82,22.93,101100.0,18.0315,18.142,18.0236,18.1105,101100.0
2008-12-11 11:05:00,22.91,23.01,22.9,22.96,78900.0,18.0947,18.1736,18.0868,18.1341,78900.0
2008-12-11 11:10:00,22.96,23.14,22.96,23.14,115300.0,18.1341,18.2763,18.1341,18.2763,115300.0
2008-12-11 11:15:00,23.14,23.2,23.1,23.11,141000.0,18.2763,18.3237,18.2447,18.2526,141000.0
2008-12-11 11:20:00,23.12,23.13,23.01,23.07,118300.0,18.2605,18.2684,18.1736,18.221,118300.0
2008-12-11 11:25:00,23.07,23.13,23.04,23.12,163800.0,18.221,18.2684,18.1973,18.2605,163800.0
2008-12-11 11:30:00,23.12,23.18,23.1,23.15,55500.0,18.2605,18.3079,18.2447,18.2842,55500.0
2008-12-11 11:35:00,23.15,23.25,23.12,23.22,138600.0,18.2842,18.3632,18.2605,18.3395,138600.0
2008-12-11 11:40:00,23.23,23.33,23.19,23.27,162500.0,18.3474,18.4264,18.3158,18.379,162500.0
2008-12-11 11:45:00,23.27,23.43,23.27,23.4,255700.0,18.379,18.5054,18.379,18.4817,255700.0
2008-12-11 11:50:00,23.4,23.48,23.38,23.46,132800.0,18.4817,18.5449,18.4659,18.5291,132800.0
2008-12-11 11:55:00,23.46,23.53,23.4,23.5,191400.0,18.5291,18.5843,18.4817,18.5606,191400.0
2008-12-11 12:00:00,23.49,23.53,23.43,23.5,130300.0,18.5527,18.5843,18.5054,18.5606,130300.0
2008-12-11 12:05:00,23.5,23.55,23.47,23.53,81900.0,18.5606,18.6001,18.537,18.5843,81900.0
2008-12-11 12:10:00,23.53,23.58,23.51,23.56,109900.0,18.5843,18.6238,18.5685,18.608,109900.0
2008-12-11 12:15:00,23.56,23.67,23.54,23.67,495900.0,18.608,18.6949,18.5922,18.6949,495900.0
2008-12-11 12:20:00,23.67,23.71,23.62,23.64,131700.0,18.6949,18.7265,18.6554,18.6712,131700.0
2008-12-11 12:25:00,23.63,23.68,23.57,23.58,115300.0,18.6633,18.7028,18.6159,18.6238,115300.0
2008-12-11 12:30:00,23.58,23.58,23.51,23.52,79100.0,18.6238,18.6238,18.5685,18.5764,79100.0
2008-12-11 12:35:00,23.52,23.72,23.52,23.7,111200.0,18.5764,18.7344,18.5764,18.7186,111200.0
2008-12-11 12:40:00,23.71,23.82,23.71,23.78,257600.0,18.7265,18.8134,18.7265,18.7818,257600.0
2008-12-11 12:45:00,23.79,23.87,23.78,23.82,169600.0,18.7897,18.8529,18.7818,18.8134,169600.0
2008-12-11 12:50:00,23.82,23.87,23.77,23.84,108300.0,18.8134,18.8529,18.7739,18.8292,108300.0
2008-12-11 12:55:00,23.84,23.96,23.83,23.91,103100.0,18.8292,18.924,18.8213,18.8845,103100.0
2008-12-11 13:00:00,23.9,23.96,23.86,23.94,106000.0,18.8766,18.924,18.845,18.9082,106000.0
2008-12-11 13:05:00,23.93,23.94,23.76,23.76,68000.0,18.9003,18.9082,18.766,18.766,68000.0
2008-12-11 13:10:00,23.77,23.77,23.63,23.65,83800.0,18.7739,18.7739,18.6633,18.6791,83800.0
2008-12-11 13:15:00,23.65,23.71,23.63,23.65,78000.0,18.6791,18.7265,18.6633,18.6791,78000.0
2008-12-11 13:20:00,23.66,23.66,23.52,23.64,119300.0,18.687,18.687,18.5764,18.6712,119300.0
2008-12-11 13:25:00,23.63,23.64,23.55,23.61,67100.0,18.6633,18.6712,18.6001,18.6475,67100.0
2008-12-11 13:30:00,23.61,23.68,23.61,23.67,73000.0,18.6475,18.7028,18.6475,18.6949,73000.0
2008-12-11 13:35:00,23.68,23.79,23.66,23.79,103100.0,18.7028,18.7897,18.687,18.7897,103100.0
2008-12-11 13:40:00,23.8,23.85,23.77,23.84,95000.0,18.7976,18.8371,18.7739,18.8292,95000.0
2008-12-11 13:45:00,23.83,23.92,23.83,23.89,88000.0,18.8213,18.8924,18.8213,18.8687,88000.0
2008-12-11 13:50:00,23.88,23.92,23.8,23.82,129800.0,18.8608,18.8924,18.7976,18.8134,129800.0
2008-12-11 13:55:00,23.82,23.82,23.62,23.65,96200.0,18.8134,18.8134,18.6554,18.6791,96200.0
2008-12-11 14:00:00,23.64,23.72,23.63,23.71,52800.0,18.6712,18.7344,18.6633,18.7265,52800.0
2008-12-11 14:05:00,23.71,23.76,23.64,23.64,44300.0,18.7265,18.766,18.6712,18.6712,44300.0
2008-12-11 14:10:00,23.64,23.68,23.63,23.64,55700.0,18.6712,18.7028,18.6633,18.6712,55700.0
2008-12-11 14:15:00,23.63,23.71,23.6,23.7,139200.0,18.6633,18.7265,18.6396,18.7186,139200.0
2008-12-11 14:20:00,23.71,23.73,23.67,23.7,211900.0,18.7265,18.7423,18.6949,18.7186,211900.0
2008-12-11 14:25:00,23.7,23.74,23.69,23.72,94200.0,18.7186,18.7502,18.7107,18.7344,94200.0
2008-12-11 14:30:00,23.71,23.84,23.71,23.83,73900.0,18.7265,18.8292,18.7265,18.8213,73900.0
2008-12-11 14:35:00,23.82,23.9,23.79,23.87,135400.0,18.8134,18.8766,18.7897,18.8529,135400.0
2008-12-11 14:40:00,23.86,23.89,23.79,23.8,156200.0,18.845,18.8687,18.7897,18.7976,156200.0
2008-12-11 14:45:00,23.78,23.86,23.76,23.81,130900.0,18.7818,18.845,18.766,18.8055,130900.0
2008-12-11 14:50:00,23.81,23.85,23.68,23.72,181900.0,18.8055,18.8371,18.7028,18.7344,181900.0
2008-12-11 14:55:00,23.72,23.73,23.63,23.65,249400.0,18.7344,18.7423,18.6633,18.6791,249400.0
2008-12-11 15:00:00,23.64,23.64,23.5,23.6,249900.0,18.6712,18.6712,18.5606,18.6396,249900.0
2008-12-11 15:05:00,23.6,23.61,23.38,23.43,296800.0,18.6396,18.6475,18.4659,18.5054,296800.0
2008-12-11 15:10:00,23.43,23.58,23.35,23.58,302300.0,18.5054,18.6238,18.4422,18.6238,302300.0
2008-12-11 15:15:00,23.58,23.66,23.46,23.5,214400.0,18.6238,18.687,18.5291,18.5606,214400.0
2008-12-11 15:20:00,23.5,23.56,23.39,23.5,167900.0,18.5606,18.608,18.4738,18.5606,167900.0
2008-12-11 15:25:00,23.5,23.64,23.49,23.61,194700.0,18.5606,18.6712,18.5527,18.6475,194700.0
2008-12-11 15:30:00,23.61,23.65,23.46,23.51,385200.0,18.6475,18.6791,18.5291,18.5685,385200.0
2008-12-11 15:35:00,23.52,23.69,23.51,23.62,351300.0,18.5764,18.7107,18.5685,18.6554,351300.0
2008-12-11 15:40:00,23.61,23.65,23.52,23.63,396700.0,18.6475,18.6791,18.5764,18.6633,396700.0
2008-12-11 15:45:00,23.63,23.73,23.6,23.6,289600.0,18.6633,18.7423,18.6396,18.6396,289600.0
2008-12-11 15:50:00,23.62,23.7,23.57,23.66,328900.0,18.6554,18.7186,18.6159,18.687,328900.0
2008-12-11 15:55:00,23.66,23.68,23.42,23.47,579400.0,18.687,18.7028,18.4975,18.537,579400.0
2008-12-12 09:30:00,22.82,22.84,22.55,22.69,210500.0,18.0236,18.0394,17.8103,17.9209,210500.0
2008-12-12 09:35:00,22.69,23.12,22.59,23.08,205400.0,17.9209,18.2605,17.8419,18.2289,205400.0
2008-12-12 09:40:00,23.09,23.32,22.95,23.29,179800.0,18.2368,18.4185,18.1262,18.3948,179800.0
2008-12-12 09:45:00,23.28,23.37,23.01,23.22,182700.0,18.3869,18.458,18.1736,18.3395,182700.0
2008-12-12 09:50:00,23.23,23.32,22.95,23.09,128900.0,18.3474,18.4185,18.1262,18.2368,128900.0
2008-12-12 09:55:00,23.07,23.47,23.0,23.28,145700.0,18.221,18.537,18.1657,18.3869,145700.0
2008-12-12 10:00:00,23.28,23.38,23.03,23.12,107200.0,18.3869,18.4659,18.1894,18.2605,107200.0
2008-12-12 10:05:00,23.13,23.2,22.98,23.04,164500.0,18.2684,18.3237,18.1499,18.1973,164500.0
2008-12-12 10:10:00,23.02,23.06,22.94,23.05,151800.0,18.1815,18.2131,18.1184,18.2052,151800.0
2008-12-12 10:15:00,23.03,23.07,22.97,23.02,150700.0,18.1894,18.221,18.142,18.1815,150700.0
2008-12-12 10:20:00,23.02,23.13,22.93,23.07,114400.0,18.1815,18.2684,18.1105,18.221,114400.0
2008-12-12 10:25:00,23.05,23.12,23.01,23.06,94600.0,18.2052,18.2605,18.1736,18.2131,94600.0
2008-12-12 10:30:00,23.05,23.07,22.95,22.98,92000.0,18.2052,18.221,18.1262,18.1499,92000.0
2008-12-12 10:35:00,22.98,23.05,22.94,23.0,103600.0,18.1499,18.2052,18.1184,18.1657,103600.0
2008-12-12 10:40:00,22.99,23.18,22.93,23.15,95300.0,18.1578,18.3079,18.1105,18.2842,95300.0
2008-12-12 10:45:00,23.16,23.18,23.0,23.09,68500.0,18.2921,18.3079,18.1657,18.2368,68500.0
2008-12-12 10:50:00,23.08,23.25,23.06,23.25,93800.0,18.2289,18.3632,18.2131,18.3632,93800.0
2008-12-12 10:55:00,23.25,23.34,23.22,23.25,73900.0,18.3632,18.4343,18.3395,18.3632,73900.0
2008-12-12 11:00:00,23.25,23.26,23.13,23.25,88700.0,18.3632,18.3711,18.2684,18.3632,88700.0
2008-12-12 11:05:00,23.26,23.42,23.26,23.4,63000.0,18.3711,18.4975,18.3711,18.4817,63000.0
2008-12-12 11:10:00,23.4,23.42,23.3,23.37,108800.0,18.4817,18.4975,18.4027,18.458,108800.0
2008-12-12 11:15:00,23.38,23.43,23.26,23.37,79500.0,18.4659,18.5054,18.3711,18.458,79500.0
2008-12-12 11:20:00,23.38,23.45,23.36,23.38,49300.0,18.4659,18.5212,18.4501,18.4659,49300.0
2008-12-12 11:25:00,23.37,23.38,23.23,23.25,55900.0,18.458,18.4659,18.3474,18.3632,55900.0
2008-12-12 11:30:00,23.24,23.31,23.15,23.29,45100.0,18.3553,18.4106,18.2842,18.3948,45100.0
2008-12-12 11:35:00,23.26,23.32,23.07,23.07,53800.0,18.3711,18.4185,18.221,18.221,53800.0
2008-12-12 11:40:00,23.08,23.17,23.05,23.17,86100.0,18.2289,18.3,18.2052,18.3,86100.0
2008-12-12 11:45:00,23.16,23.19,23.08,23.1,52900.0,18.2921,18.3158,18.2289,18.2447,52900.0
2008-12-12 11:50:00,23.1,23.11,23.0,23.01,58600.0,18.2447,18.2526,18.1657,18.1736,58600.0
2008-12-12 11:55:00,23.01,23.06,22.96,22.96,106400.0,18.1736,18.2131,18.1341,18.1341,106400.0
2008-12-12 12:00:00,22.98,23.06,22.93,23.01,70000.0,18.1499,18.2131,18.1105,18.1736,70000.0
2008-12-12 12:05:00,23.01,23.06,22.98,23.0,48400.0,18.1736,18.2131,18.1499,18.1657,48400.0
2008-12-12 12:10:00,23.0,23.02,22.92,22.95,68700.0,18.1657,18.1815,18.1026,18.1262,68700.0
2008-12-12 12:15:00,22.95,23.11,22.94,23.09,54200.0,18.1262,18.2526,18.1184,18.2368,54200.0
2008-12-12 12:20:00,23.08,23.13,23.07,23.13,47400.0,18.2289,18.2684,18.221,18.2684,47400.0
2008-12-12 12:25:00,23.12,23.13,23.04,23.08,53400.0,18.2605,18.2684,18.1973,18.2289,53400.0
2008-12-12 12:30:00,23.09,23.15,23.03,23.15,36200.0,18.2368,18.2842,18.1894,18.2842,36200.0
2008-12-12 12:35:00,23.15,23.24,23.14,23.23,45800.0,18.2842,18.3553,18.2763,18.3474,45800.0
2008-12-12 12:40:00,23.24,23.29,23.13,23.15,39500.0,18.3553,18.3948,18.2684,18.2842,39500.0
2008-12-12 12:45:00,23.17,23.23,23.1,23.11,32100.0,18.3,18.3474,18.2447,18.2526,32100.0
2008-12-12 12:50:00,23.12,23.38,23.12,23.38,48200.0,18.2605,18.4659,18.2605,18.4659,48200.0
2008-12-12 12:55:00,23.37,23.47,23.37,23.38,62500.0,18.458,18.537,18.458,18.4659,62500.0
2008-12-12 13:00:00,23.39,23.47,23.34,23.39,65000.0,18.4738,18.537,18.4343,18.4738,65000.0
2008-12-12 13:05:00,23.38,23.43,23.24,23.32,55000.0,18.4659,18.5054,18.3553,18.4185,55000.0
2008-12-12 13:10:00,23.32,23.38,23.25,23.29,62100.0,18.4185,18.4659,18.3632,18.3948,62100.0
2008-12-12 13:15:00,23.29,23.34,23.21,23.23,51500.0,18.3948,18.4343,18.3316,18.3474,51500.0
2008-12-12 13:20:00,23.23,23.38,23.21,23.37,31500.0,18.3474,18.4659,18.3316,18.458,31500.0
2008-12-12 13:25:00,23.38,23.4,23.12,23.16,72000.0,18.4659,18.4817,18.2605,18.2921,72000.0
2008-12-12 13:30:00,23.16,23.2,23.07,23.1,85700.0,18.2921,18.3237,18.221,18.2447,85700.0
2008-12-12 13:35:00,23.1,23.11,23.0,23.04,57700.0,18.2447,18.2526,18.1657,18.1973,57700.0
2008-12-12 13:40:00,23.05,23.08,23.0,23.08,63500.0,18.2052,18.2289,18.1657,18.2289,63500.0
2008-12-12 13:45:00,23.07,23.2,23.06,23.16,50400.0,18.221,18.3237,18.2131,18.2921,50400.0
2008-12-12 13:50:00,23.14,23.19,23.06,23.13,37000.0,18.2763,18.3158,18.2131,18.2684,37000.0
2008-12-12 13:55:00,23.13,23.23,23.12,23.17,32400.0,18.2684,18.3474,18.2605,18.3,32400.0
2008-12-12 14:00:00,23.17,23.32,23.13,23.31,58600.0,18.3,18.4185,18.2684,18.4106,58600.0
2008-12-12 14:05:00,23.31,23.39,23.28,23.36,35900.0,18.4106,18.4738,18.3869,18.4501,35900.0
2008-12-12 14:10:00,23.37,23.46,23.37,23.41,90700.0,18.458,18.5291,18.458,18.4896,90700.0
2008-12-12 14:15:00,23.42,23.46,23.3,23.34,90000.0,18.4975,18.5291,18.4027,18.4343,90000.0
2008-12-12 14:20:00,23.34,23.36,23.24,23.33,117500.0,18.4343,18.4501,18.3553,18.4264,117500.0
2008-12-12 14:25:00,23.32,23.37,23.22,23.33,84300.0,18.4185,18.458,18.3395,18.4264,84300.0
2008-12-12 14:30:00,23.33,23.33,23.12,23.22,163200.0,18.4264,18.4264,18.2605,18.3395,163200.0
2008-12-12 14:35:00,23.22,23.47,23.14,23.43,108300.0,18.3395,18.537,18.2763,18.5054,108300.0
2008-12-12 14:40:00,23.43,23.56,23.39,23.5,100800.0,18.5054,18.608,18.4738,18.5606,100800.0
2008-12-12 14:45:00,23.48,23.56,23.35,23.52,101200.0,18.5449,18.608,18.4422,18.5764,101200.0
2008-12-12 14:50:00,23.53,23.8,23.53,23.64,112600.0,18.5843,18.7976,18.5843,18.6712,112600.0
2008-12-12 14:55:00,23.63,23.71,23.57,23.69,105900.0,18.6633,18.7265,18.6159,18.7107,105900.0
2008-12-12 15:00:00,23.68,23.84,23.65,23.7,151700.0,18.7028,18.8292,18.6791,18.7186,151700.0
2008-12-12 15:05:00,23.71,23.77,23.58,23.63,160000.0,18.7265,18.7739,18.6238,18.6633,160000.0
2008-12-12 15:10:00,23.64,23.66,23.5,23.61,112100.0,18.6712,18.687,18.5606,18.6475,112100.0
2008-12-12 15:15:00,23.6,23.76,23.5,23.53,126300.0,18.6396,18.766,18.5606,18.5843,126300.0
2008-12-12 15:20:00,23.52,23.77,23.51,23.64,117900.0,18.5764,18.7739,18.5685,18.6712,117900.0
2008-12-12 15:25:00,23.63,23.75,23.58,23.69,111800.0,18.6633,18.7581,18.6238,18.7107,111800.0
2008-12-12 15:30:00,23.69,23.73,23.51,23.62,127900.0,18.7107,18.7423,18.5685,18.6554,127900.0
2008-12-12 15:35:00,23.62,23.67,23.51,23.62,112800.0,18.6554,18.6949,18.5685,18.6554,112800.0
2008-12-12 15:40:00,23.62,23.62,23.47,23.52,190300.0,18.6554,18.6554,18.537,18.5764,190300.0
2008-12-12 15:45:00,23.51,23.57,23.46,23.51,266700.0,18.5685,18.6159,18.5291,18.5685,266700.0
2008-12-12 15:50:00,23.5,23.53,23.44,23.48,237700.0,18.5606,18.5843,18.5133,18.5449,237700.0
2008-12-12 15:55:00,23.47,23.59,23.34,23.58,375900.0,18.537,18.6317,18.4343,18.6238,375900.0
2008-12-15 09:30:00,23.65,24.0,23.65,23.94,153100.0,18.6791,18.9556,18.6791,18.9082,153100.0
2008-12-15 09:35:00,23.95,24.17,23.9,24.17,190000.0,18.9161,19.0898,18.8766,19.0898,190000.0
2008-12-15 09:40:00,24.17,24.17,24.0,24.11,167300.0,19.0898,19.0898,18.9556,19.0424,167300.0
2008-12-15 09:45:00,24.11,24.4,24.1,24.28,205800.0,19.0424,19.2715,19.0345,19.1767,205800.0
2008-12-15 09:50:00,24.28,24.38,24.25,24.25,182800.0,19.1767,19.2557,19.153,19.153,182800.0
2008-12-15 09:55:00,24.25,24.35,24.23,24.27,122800.0,19.153,19.232,19.1372,19.1688,122800.0
2008-12-15 10:00:00,24.27,24.39,24.24,24.36,197900.0,19.1688,19.2636,19.1451,19.2399,197900.0
2008-12-15 10:05:00,24.36,24.48,24.25,24.3,212100.0,19.2399,19.3347,19.153,19.1925,212100.0
2008-12-15 10:10:00,24.3,24.3,24.14,24.18,104500.0,19.1925,19.1925,19.0661,19.0977,104500.0
2008-12-15 10:15:00,24.18,24.28,24.11,24.15,107700.0,19.0977,19.1767,19.0424,19.074,107700.0
2008-12-15 10:20:00,24.15,24.16,24.0,24.13,143700.0,19.074,19.0819,18.9556,19.0582,143700.0
2008-12-15 10:25:00,24.12,24.32,24.12,24.29,192500.0,19.0503,19.2083,19.0503,19.1846,192500.0
2008-12-15 10:30:00,24.29,24.39,24.23,24.25,142100.0,19.1846,19.2636,19.1372,19.153,142100.0
2008-12-15 10:35:00,24.23,24.27,24.16,24.25,159600.0,19.1372,19.1688,19.0819,19.153,159600.0
2008-12-15 10:40:00,24.25,24.25,24.07,24.07,240100.0,19.153,19.153,19.0108,19.0108,240100.0
2008-12-15 10:45:00,24.07,24.08,23.69,23.69,148000.0,19.0108,19.0187,18.7107,18.7107,148000.0
2008-12-15 10:50:00,23.69,23.94,23.69,23.86,152500.0,18.7107,18.9082,18.7107,18.845,152500.0
2008-12-15 10:55:00,23.87,23.97,23.86,23.95,68500.0,18.8529,18.9319,18.845,18.9161,68500.0
2008-12-15 11:00:00,23.95,24.02,23.91,23.99,149900.0,18.9161,18.9714,18.8845,18.9477,149900.0
2008-12-15 11:05:00,23.99,24.11,23.9,24.07,107300.0,18.9477,19.0424,18.8766,19.0108,107300.0
2008-12-15 11:10:00,24.06,24.11,23.94,23.96,103400.0,19.0029,19.0424,18.9082,18.924,103400.0
2008-12-15 11:15:00,23.97,24.01,23.92,23.95,109000.0,18.9319,18.9635,18.8924,18.9161,109000.0
2008-12-15 11:20:00,23.95,24.04,23.95,24.0,158300.0,18.9161,18.9871,18.9161,18.9556,158300.0
2008-12-15 11:25:00,23.99,24.05,23.94,23.96,80500.0,18.9477,18.995,18.9082,18.924,80500.0
2008-12-15 11:30:00,23.96,24.0,23.88,23.88,74900.0,18.924,18.9556,18.8608,18.8608,74900.0
2008-12-15 11:35:00,23.88,23.88,23.78,23.79,41300.0,18.8608,18.8608,18.7818,18.7897,41300.0
2008-12-15 11:40:00,23.79,23.91,23.79,23.89,42400.0,18.7897,18.8845,18.7897,18.8687,42400.0
2008-12-15 11:45:00,23.91,24.0,23.89,23.98,49200.0,18.8845,18.9556,18.8687,18.9398,49200.0
2008-12-15 11:50:00,23.97,24.09,23.97,24.02,113500.0,18.9319,19.0266,18.9319,18.9714,113500.0
2008-12-15 11:55:00,24.01,24.02,23.94,23.98,52100.0,18.9635,18.9714,18.9082,18.9398,52100.0
2008-12-15 12:00:00,23.98,23.98,23.85,23.89,60100.0,18.9398,18.9398,18.8371,18.8687,60100.0
2008-12-15 12:05:00,23.9,24.0,23.88,23.97,50400.0,18.8766,18.9556,18.8608,18.9319,50400.0
2008-12-15 12:10:00,23.97,24.03,23.97,24.0,132800.0,18.9319,18.9792,18.9319,18.9556,132800.0
2008-12-15 12:15:00,24.01,24.03,24.0,24.01,103800.0,18.9635,18.9792,18.9556,18.9635,103800.0
2008-12-15 12:20:00,24.02,24.08,24.0,24.05,92200.0,18.9714,19.0187,18.9556,18.995,92200.0
2008-12-15 12:25:00,24.05,24.1,24.0,24.08,100400.0,18.995,19.0345,18.9556,19.0187,100400.0
2008-12-15 12:30:00,24.08,24.1,24.0,24.0,68300.0,19.0187,19.0345,18.9556,18.9556,68300.0
2008-12-15 12:35:00,24.01,24.01,23.98,24.01,89000.0,18.9635,18.9635,18.9398,18.9635,89000.0
2008-12-15 12:40:00,24.0,24.01,23.96,23.98,41500.0,18.9556,18.9635,18.924,18.9398,41500.0
2008-12-15 12:45:00,23.98,24.01,23.92,23.94,45100.0,18.9398,18.9635,18.8924,18.9082,45100.0
2008-12-15 12:50:00,23.94,23.99,23.91,23.98,63800.0,18.9082,18.9477,18.8845,18.9398,63800.0
2008-12-15 12:55:00,23.98,24.0,23.94,23.96,61100.0,18.9398,18.9556,18.9082,18.924,61100.0
2008-12-15 13:00:00,23.96,23.97,23.83,23.84,115500.0,18.924,18.9319,18.8213,18.8292,115500.0
2008-12-15 13:05:00,23.84,23.84,23.66,23.7,97400.0,18.8292,18.8292,18.687,18.7186,97400.0
2008-12-15 13:10:00,23.7,23.75,23.68,23.73,40400.0,18.7186,18.7581,18.7028,18.7423,40400.0
2008-12-15 13:15:00,23.72,23.78,23.72,23.76,37200.0,18.7344,18.7818,18.7344,18.766,37200.0
2008-12-15 13:20:00,23.75,23.84,23.75,23.79,53500.0,18.7581,18.8292,18.7581,18.7897,53500.0
2008-12-15 13:25:00,23.79,23.88,23.79,23.88,89200.0,18.7897,18.8608,18.7897,18.8608,89200.0
2008-12-15 13:30:00,23.87,23.94,23.84,23.88,126300.0,18.8529,18.9082,18.8292,18.8608,126300.0
2008-12-15 13:35:00,23.88,23.94,23.79,23.88,79100.0,18.8608,18.9082,18.7897,18.8608,79100.0
2008-12-15 13:40:00,23.87,23.93,23.79,23.81,59100.0,18.8529,18.9003,18.7897,18.8055,59100.0
2008-12-15 13:45:00,23.8,23.9,23.78,23.88,45600.0,18.7976,18.8766,18.7818,18.8608,45600.0
2008-12-15 13:50:00,23.88,23.89,23.79,23.86,36800.0,18.8608,18.8687,18.7897,18.845,36800.0
2008-12-15 13:55:00,23.86,23.89,23.82,23.83,49300.0,18.845,18.8687,18.8134,18.8213,49300.0
2008-12-15 14:00:00,23.85,23.98,23.83,23.89,66800.0,18.8371,18.9398,18.8213,18.8687,66800.0
2008-12-15 14:05:00,23.88,23.91,23.87,23.91,44100.0,18.8608,18.8845,18.8529,18.8845,44100.0
2008-12-15 14:10:00,23.9,23.92,23.78,23.8,91100.0,18.8766,18.8924,18.7818,18.7976,91100.0
2008-12-15 14:15:00,23.79,23.84,23.77,23.83,42000.0,18.7897,18.8292,18.7739,18.8213,42000.0
2008-12-15 14:20:00,23.84,23.96,23.83,23.95,124400.0,18.8292,18.924,18.8213,18.9161,124400.0
2008-12-15 14:25:00,23.96,24.02,23.9,23.93,192600.0,18.924,18.9714,18.8766,18.9003,192600.0
2008-12-15 14:30:00,23.91,23.93,23.82,23.89,94500.0,18.8845,18.9003,18.8134,18.8687,94500.0
2008-12-15 14:35:00,23.9,23.9,23.8,23.84,44600.0,18.8766,18.8766,18.7976,18.8292,44600.0
2008-12-15 14:40:00,23.83,23.91,23.78,23.78,47400.0,18.8213,18.8845,18.7818,18.7818,47400.0
2008-12-15 14:45:00,23.78,23.83,23.75,23.81,45500.0,18.7818,18.8213,18.7581,18.8055,45500.0
2008-12-15 14:50:00,23.81,23.87,23.79,23.81,52000.0,18.8055,18.8529,18.7897,18.8055,52000.0
2008-12-15 14:55:00,23.81,23.81,23.73,23.74,47400.0,18.8055,18.8055,18.7423,18.7502,47400.0
2008-12-15 15:00:00,23.75,23.83,23.71,23.8,77100.0,18.7581,18.8213,18.7265,18.7976,77100.0
2008-12-15 15:05:00,23.8,23.83,23.68,23.7,94700.0,18.7976,18.8213,18.7028,18.7186,94700.0
2008-12-15 15:10:00,23.7,23.72,23.57,23.58,97900.0,18.7186,18.7344,18.6159,18.6238,97900.0
2008-12-15 15:15:00,23.58,23.64,23.51,23.58,123100.0,18.6238,18.6712,18.5685,18.6238,123100.0
2008-12-15 15:20:00,23.58,23.61,23.46,23.56,135100.0,18.6238,18.6475,18.5291,18.608,135100.0
2008-12-15 15:25:00,23.57,23.63,23.53,23.55,94900.0,18.6159,18.6633,18.5843,18.6001,94900.0
2008-12-15 15:30:00,23.55,23.71,23.51,23.68,144100.0,18.6001,18.7265,18.5685,18.7028,144100.0
2008-12-15 15:35:00,23.68,24.04,23.68,23.95,238700.0,18.7028,18.9871,18.7028,18.9161,238700.0
2008-12-15 15:40:00,23.94,24.23,23.94,24.1,404200.0,18.9082,19.1372,18.9082,19.0345,404200.0
2008-12-15 15:45:00,24.11,24.17,23.96,23.99,441600.0,19.0424,19.0898,18.924,18.9477,441600.0
2008-12-15 15:50:00,23.97,24.05,23.85,23.88,674100.0,18.9319,18.995,18.8371,18.8608,674100.0
2008-12-15 15:55:00,23.88,23.92,23.74,23.78,556500.0,18.8608,18.8924,18.7502,18.7818,556500.0
2008-12-16 09:30:00,23.12,23.55,22.5,23.45,221500.0,18.2605,18.6001,17.7708,18.5212,221500.0
2008-12-16 09:35:00,23.45,24.18,23.44,24.06,154700.0,18.5212,19.0977,18.5133,19.0029,154700.0
2008-12-16 09:40:00,24.08,24.1,23.94,24.0,332800.0,19.0187,19.0345,18.9082,18.9556,332800.0
2008-12-16 09:45:00,23.98,24.04,23.89,23.98,184900.0,18.9398,18.9871,18.8687,18.9398,184900.0
2008-12-16 09:50:00,23.99,24.02,23.8,23.87,136000.0,18.9477,18.9714,18.7976,18.8529,136000.0
2008-12-16 09:55:00,23.89,23.96,23.81,23.85,79200.0,18.8687,18.924,18.8055,18.8371,79200.0
2008-12-16 10:00:00,23.85,24.0,23.8,24.0,71700.0,18.8371,18.9556,18.7976,18.9556,71700.0
2008-12-16 10:05:00,23.98,24.09,23.88,24.05,88900.0,18.9398,19.0266,18.8608,18.995,88900.0
2008-12-16 10:10:00,24.05,24.2,23.99,24.19,115000.0,18.995,19.1135,18.9477,19.1056,115000.0
2008-12-16 10:15:00,24.18,24.22,24.12,24.13,83600.0,19.0977,19.1293,19.0503,19.0582,83600.0
2008-12-16 10:20:00,24.15,24.15,24.0,24.01,58800.0,19.074,19.074,18.9556,18.9635,58800.0
2008-12-16 10:25:00,24.0,24.19,24.0,24.14,71100.0,18.9556,19.1056,18.9556,19.0661,71100.0
2008-12-16 10:30:00,24.14,24.21,24.07,24.2,83000.0,19.0661,19.1214,19.0108,19.1135,83000.0
2008-12-16 10:35:00,24.2,24.2,24.08,24.09,62700.0,19.1135,19.1135,19.0187,19.0266,62700.0
2008-12-16 10:40:00,24.11,24.13,24.06,24.07,70600.0,19.0424,19.0582,19.0029,19.0108,70600.0
2008-12-16 10:45:00,24.08,24.09,24.03,24.09,67700.0,19.0187,19.0266,18.9792,19.0266,67700.0
2008-12-16 10:50:00,24.08,24.12,24.04,24.07,82500.0,19.0187,19.0503,18.9871,19.0108,82500.0
2008-12-16 10:55:00,24.06,24.08,24.01,24.03,49900.0,19.0029,19.0187,18.9635,18.9792,49900.0
2008-12-16 11:00:00,24.03,24.04,23.92,23.97,87200.0,18.9792,18.9871,18.8924,18.9319,87200.0
2008-12-16 11:05:00,23.97,24.05,23.96,23.98,106700.0,18.9319,18.995,18.924,18.9398,106700.0
2008-12-16 11:10:00,23.97,23.98,23.87,23.88,62800.0,18.9319,18.9398,18.8529,18.8608,62800.0
2008-12-16 11:15:00,23.89,23.91,23.85,23.86,69400.0,18.8687,18.8845,18.8371,18.845,69400.0
2008-12-16 11:20:00,23.84,23.9,23.82,23.9,48800.0,18.8292,18.8766,18.8134,18.8766,48800.0
2008-12-16 11:25:00,23.9,24.0,23.88,24.0,58900.0,18.8766,18.9556,18.8608,18.9556,58900.0
2008-12-16 11:30:00,24.0,24.02,23.93,23.93,83700.0,18.9556,18.9714,18.9003,18.9003,83700.0
2008-12-16 11:35:00,23.93,23.98,23.92,23.97,52900.0,18.9003,18.9398,18.8924,18.9319,52900.0
2008-12-16 11:40:00,23.97,23.97,23.88,23.9,39700.0,18.9319,18.9319,18.8608,18.8766,39700.0
2008-12-16 11:45:00,23.91,23.95,23.91,23.93,29900.0,18.8845,18.9161,18.8845,18.9003,29900.0
2008-12-16 11:50:00,23.93,23.98,23.84,23.88,42400.0,18.9003,18.9398,18.8292,18.8608,42400.0
2008-12-16 11:55:00,23.89,23.97,23.89,23.93,23800.0,18.8687,18.9319,18.8687,18.9003,23800.0
2008-12-16 12:00:00,23.93,23.93,23.86,23.88,28500.0,18.9003,18.9003,18.845,18.8608,28500.0
2008-12-16 12:05:00,23.88,23.97,23.87,23.88,39100.0,18.8608,18.9319,18.8529,18.8608,39100.0
2008-12-16 12:10:00,23.89,23.92,23.83,23.92,59300.0,18.8687,18.8924,18.8213,18.8924,59300.0
2008-12-16 12:15:00,23.92,23.99,23.92,23.97,74800.0,18.8924,18.9477,18.8924,18.9319,74800.0
2008-12-16 12:20:00,23.98,24.0,23.96,23.99,55100.0,18.9398,18.9556,18.924,18.9477,55100.0
2008-12-16 12:25:00,23.98,24.0,23.95,23.98,30000.0,18.9398,18.9556,18.9161,18.9398,30000.0
2008-12-16 12:30:00,23.98,24.0,23.98,23.99,104700.0,18.9398,18.9556,18.9398,18.9477,104700.0
2008-12-16 12:35:00,23.99,23.99,23.93,23.93,61500.0,18.9477,18.9477,18.9003,18.9003,61500.0
2008-12-16 12:40:00,23.94,23.99,23.92,23.98,127600.0,18.9082,18.9477,18.8924,18.9398,127600.0
2008-12-16 12:45:00,23.98,23.99,23.92,23.93,103500.0,18.9398,18.9477,18.8924,18.9003,103500.0
2008-12-16 12:50:00,23.93,23.93,23.79,23.8,50000.0,18.9003,18.9003,18.7897,18.7976,50000.0
2008-12-16 12:55:00,23.8,23.88,23.79,23.85,69300.0,18.7976,18.8608,18.7897,18.8371,69300.0
2008-12-16 13:00:00,23.85,23.85,23.77,23.77,47700.0,18.8371,18.8371,18.7739,18.7739,47700.0
2008-12-16 13:05:00,23.77,23.84,23.75,23.82,76500.0,18.7739,18.8292,18.7581,18.8134,76500.0
2008-12-16 13:10:00,23.81,23.82,23.78,23.8,74400.0,18.8055,18.8134,18.7818,18.7976,74400.0
2008-12-16 13:15:00,23.8,23.84,23.79,23.82,79700.0,18.7976,18.8292,18.7897,18.8134,79700.0
2008-12-16 13:20:00,23.82,23.86,23.75,23.76,87400.0,18.8134,18.845,18.7581,18.766,87400.0
2008-12-16 13:25:00,23.77,23.8,23.74,23.79,93400.0,18.7739,18.7976,18.7502,18.7897,93400.0
2008-12-16 13:30:00,23.78,23.79,23.71,23.71,81700.0,18.7818,18.7897,18.7265,18.7265,81700.0
2008-12-16 13:35:00,23.72,23.84,23.7,23.81,69700.0,18.7344,18.8292,18.7186,18.8055,69700.0
2008-12-16 13:40:00,23.81,23.88,23.8,23.87,70200.0,18.8055,18.8608,18.7976,18.8529,70200.0
2008-12-16 13:45:00,23.88,24.0,23.87,23.95,228200.0,18.8608,18.9556,18.8529,18.9161,228200.0
2008-12-16 13:50:00,23.94,23.99,23.88,23.91,72300.0,18.9082,18.9477,18.8608,18.8845,72300.0
2008-12-16 13:55:00,23.9,23.95,23.88,23.91,76500.0,18.8766,18.9161,18.8608,18.8845,76500.0
2008-12-16 14:00:00,23.9,23.95,23.89,23.94,53500.0,18.8766,18.9161,18.8687,18.9082,53500.0
2008-12-16 14:05:00,23.92,23.98,23.88,23.94,127300.0,18.8924,18.9398,18.8608,18.9082,127300.0
2008-12-16 14:10:00,23.94,24.09,23.65,23.82,130600.0,18.9082,19.0266,18.6791,18.8134,130600.0
2008-12-16 14:15:00,23.83,23.89,23.74,23.84,29400.0,18.8213,18.8687,18.7502,18.8292,29400.0
2008-12-16 14:20:00,23.84,24.25,23.84,23.93,224900.0,18.8292,19.153,18.8292,18.9003,224900.0
2008-12-16 14:25:00,23.92,24.25,23.87,24.25,174700.0,18.8924,19.153,18.8529,19.153,174700.0
2008-12-16 14:30:00,24.25,24.4,24.13,24.36,223100.0,19.153,19.2715,19.0582,19.2399,223100.0
2008-12-16 14:35:00,24.37,24.5,24.34,24.44,154000.0,19.2478,19.3505,19.2241,19.3031,154000.0
2008-12-16 14:40:00,24.43,24.44,24.15,24.23,160800.0,19.2952,19.3031,19.074,19.1372,160800.0
2008-12-16 14:45:00,24.22,24.22,24.04,24.18,240900.0,19.1293,19.1293,18.9871,19.0977,240900.0
2008-12-16 14:50:00,24.18,24.5,24.14,24.49,210900.0,19.0977,19.3505,19.0661,19.3426,210900.0
2008-12-16 14:55:00,24.49,24.5,24.35,24.47,184900.0,19.3426,19.3505,19.232,19.3268,184900.0
2008-12-16 15:00:00,24.47,24.48,24.29,24.39,162600.0,19.3268,19.3347,19.1846,19.2636,162600.0
2008-12-16 15:05:00,24.39,24.66,24.31,24.58,191000.0,19.2636,19.4768,19.2004,19.4136,191000.0
2008-12-16 15:10:00,24.58,24.76,24.55,24.69,265600.0,19.4136,19.5558,19.39,19.5005,265600.0
2008-12-16 15:15:00,24.7,24.89,24.67,24.74,365900.0,19.5084,19.6585,19.4847,19.54,365900.0
2008-12-16 15:20:00,24.75,24.86,24.72,24.73,288000.0,19.5479,19.6348,19.5242,19.5321,288000.0
2008-12-16 15:25:00,24.73,24.86,24.71,24.74,263700.0,19.5321,19.6348,19.5163,19.54,263700.0
2008-12-16 15:30:00,24.74,24.79,24.61,24.67,293800.0,19.54,19.5795,19.4373,19.4847,293800.0
2008-12-16 15:35:00,24.68,24.72,24.39,24.43,482300.0,19.4926,19.5242,19.2636,19.2952,482300.0
2008-12-16 15:40:00,24.42,24.44,24.06,24.28,663700.0,19.2873,19.3031,19.0029,19.1767,663700.0
2008-12-16 15:45:00,24.28,24.3,24.07,24.23,363000.0,19.1767,19.1925,19.0108,19.1372,363000.0
2008-12-16 15:50:00,24.24,24.51,24.2,24.51,367600.0,19.1451,19.3584,19.1135,19.3584,367600.0
2008-12-16 15:55:00,24.51,24.56,24.26,24.34,734300.0,19.3584,19.3979,19.1609,19.2241,734300.0
2008-12-17 09:30:00,23.96,24.03,23.79,23.95,137800.0,18.924,18.9792,18.7897,18.9161,137800.0
2008-12-17 09:35:00,23.97,24.13,23.88,24.1,216300.0,18.9319,19.0582,18.8608,19.0345,216300.0
2008-12-17 09:40:00,24.11,24.15,23.96,23.99,115100.0,19.0424,19.074,18.924,18.9477,115100.0
2008-12-17 09:45:00,23.99,24.01,23.74,23.9,152700.0,18.9477,18.9635,18.7502,18.8766,152700.0
2008-12-17 09:50:00,23.91,23.98,23.88,23.94,98800.0,18.8845,18.9398,18.8608,18.9082,98800.0
2008-12-17 09:55:00,23.94,24.05,23.87,24.05,113500.0,18.9082,18.995,18.8529,18.995,113500.0
2008-12-17 10:00:00,24.05,24.1,23.98,24.05,109300.0,18.995,19.0345,18.9398,18.995,109300.0
2008-12-17 10:05:00,24.05,24.09,24.0,24.02,159000.0,18.995,19.0266,18.9556,18.9714,159000.0
2008-12-17 10:10:00,24.04,24.05,23.75,23.8,131800.0,18.9871,18.995,18.7581,18.7976,131800.0
2008-12-17 10:15:00,23.8,23.91,23.78,23.88,107300.0,18.7976,18.8845,18.7818,18.8608,107300.0
2008-12-17 10:20:00,23.9,23.9,23.75,23.75,51400.0,18.8766,18.8766,18.7581,18.7581,51400.0
2008-12-17 10:25:00,23.75,23.79,23.67,23.79,77700.0,18.7581,18.7897,18.6949,18.7897,77700.0
2008-12-17 10:30:00,23.8,23.9,23.77,23.84,52300.0,18.7976,18.8766,18.7739,18.8292,52300.0
2008-12-17 10:35:00,23.85,23.92,23.8,23.9,56400.0,18.8371,18.8924,18.7976,18.8766,56400.0
2008-12-17 10:40:00,23.89,23.96,23.84,23.91,42400.0,18.8687,18.924,18.8292,18.8845,42400.0
2008-12-17 10:45:00,23.92,23.92,23.83,23.9,60600.0,18.8924,18.8924,18.8213,18.8766,60600.0
2008-12-17 10:50:00,23.89,24.0,23.88,23.95,65800.0,18.8687,18.9556,18.8608,18.9161,65800.0
2008-12-17 10:55:00,23.96,24.02,23.94,24.0,103200.0,18.924,18.9714,18.9082,18.9556,103200.0
2008-12-17 11:00:00,24.01,24.08,23.98,24.04,110400.0,18.9635,19.0187,18.9398,18.9871,110400.0
2008-12-17 11:05:00,24.05,24.15,24.04,24.15,99200.0,18.995,19.074,18.9871,19.074,99200.0
2008-12-17 11:10:00,24.15,24.2,24.09,24.12,81100.0,19.074,19.1135,19.0266,19.0503,81100.0
2008-12-17 11:15:00,24.12,24.14,24.0,24.05,56400.0,19.0503,19.0661,18.9556,18.995,56400.0
2008-12-17 11:20:00,24.06,24.12,23.99,23.99,71800.0,19.0029,19.0503,18.9477,18.9477,71800.0
2008-12-17 11:25:00,23.98,24.02,23.92,23.92,62900.0,18.9398,18.9714,18.8924,18.8924,62900.0
2008-12-17 11:30:00,23.92,24.06,23.92,23.99,76500.0,18.8924,19.0029,18.8924,18.9477,76500.0
2008-12-17 11:35:00,24.0,24.14,24.0,24.11,87700.0,18.9556,19.0661,18.9556,19.0424,87700.0
2008-12-17 11:40:00,24.12,24.22,24.1,24.16,78300.0,19.0503,19.1293,19.0345,19.0819,78300.0
2008-12-17 11:45:00,24.15,24.2,24.14,24.15,77500.0,19.074,19.1135,19.0661,19.074,77500.0
2008-12-17 11:50:00,24.15,24.19,24.13,24.13,74900.0,19.074,19.1056,19.0582,19.0582,74900.0
2008-12-17 11:55:00,24.14,24.27,24.12,24.2,92400.0,19.0661,19.1688,19.0503,19.1135,92400.0
2008-12-17 12:00:00,24.2,24.24,24.11,24.24,48400.0,19.1135,19.1451,19.0424,19.1451,48400.0
2008-12-17 12:05:00,24.24,24.43,24.24,24.39,77000.0,19.1451,19.2952,19.1451,19.2636,77000.0
2008-12-17 12:10:00,24.39,24.61,24.33,24.6,196900.0,19.2636,19.4373,19.2162,19.4294,196900.0
2008-12-17 12:15:00,24.6,24.61,24.42,24.52,132800.0,19.4294,19.4373,19.2873,19.3663,132800.0
2008-12-17 12:20:00,24.52,24.61,24.49,24.58,105600.0,19.3663,19.4373,19.3426,19.4136,105600.0
2008-12-17 12:25:00,24.58,24.64,24.56,24.6,67800.0,19.4136,19.461,19.3979,19.4294,67800.0
2008-12-17 12:30:00,24.6,24.74,24.59,24.59,66500.0,19.4294,19.54,19.4215,19.4215,66500.0
2008-12-17 12:35:00,24.59,24.6,24.55,24.58,50900.0,19.4215,19.4294,19.39,19.4136,50900.0
2008-12-17 12:40:00,24.58,24.6,24.53,24.57,46600.0,19.4136,19.4294,19.3742,19.4057,46600.0
2008-12-17 12:45:00,24.58,24.59,24.46,24.5,83700.0,19.4136,19.4215,19.3189,19.3505,83700.0
2008-12-17 12:50:00,24.51,24.58,24.44,24.57,135100.0,19.3584,19.4136,19.3031,19.4057,135100.0
2008-12-17 12:55:00,24.57,24.6,24.5,24.52,76000.0,19.4057,19.4294,19.3505,19.3663,76000.0
2008-12-17 13:00:00,24.51,24.55,24.43,24.49,57600.0,19.3584,19.39,19.2952,19.3426,57600.0
2008-12-17 13:05:00,24.5,24.54,24.44,24.54,41600.0,19.3505,19.3821,19.3031,19.3821,41600.0
2008-12-17 13:10:00,24.55,24.59,24.5,24.52,29000.0,19.39,19.4215,19.3505,19.3663,29000.0
2008-12-17 13:15:00,24.51,24.62,24.51,24.58,43300.0,19.3584,19.4452,19.3584,19.4136,43300.0
2008-12-17 13:20:00,24.59,24.69,24.57,24.68,29700.0,19.4215,19.5005,19.4057,19.4926,29700.0
2008-12-17 13:25:00,24.68,24.68,24.55,24.57,38500.0,19.4926,19.4926,19.39,19.4057,38500.0
2008-12-17 13:30:00,24.56,24.63,24.55,24.59,44100.0,19.3979,19.4531,19.39,19.4215,44100.0
2008-12-17 13:35:00,24.58,24.69,24.53,24.69,46400.0,19.4136,19.5005,19.3742,19.5005,46400.0
2008-12-17 13:40:00,24.68,24.7,24.64,24.66,46700.0,19.4926,19.5084,19.461,19.4768,46700.0
2008-12-17 13:45:00,24.66,24.77,24.63,24.67,46000.0,19.4768,19.5637,19.4531,19.4847,46000.0
2008-12-17 13:50:00,24.67,24.76,24.6,24.74,36800.0,19.4847,19.5558,19.4294,19.54,36800.0
2008-12-17 13:55:00,24.74,24.82,24.74,24.77,38200.0,19.54,19.6032,19.54,19.5637,38200.0
2008-12-17 14:00:00,24.76,24.84,24.76,24.79,36900.0,19.5558,19.619,19.5558,19.5795,36900.0
2008-12-17 14:05:00,24.78,24.81,24.67,24.76,39200.0,19.5716,19.5953,19.4847,19.5558,39200.0
2008-12-17 14:10:00,24.74,24.77,24.69,24.72,56800.0,19.54,19.5637,19.5005,19.5242,56800.0
2008-12-17 14:15:00,24.72,24.74,24.59,24.59,95100.0,19.5242,19.54,19.4215,19.4215,95100.0
2008-12-17 14:20:00,24.6,24.69,24.53,24.54,84400.0,19.4294,19.5005,19.3742,19.3821,84400.0
2008-12-17 14:25:00,24.54,24.55,24.43,24.49,84900.0,19.3821,19.39,19.2952,19.3426,84900.0
2008-12-17 14:30:00,24.49,24.52,24.35,24.38,78300.0,19.3426,19.3663,19.232,19.2557,78300.0
2008-12-17 14:35:00,24.38,24.45,24.29,24.33,49800.0,19.2557,19.311,19.1846,19.2162,49800.0
2008-12-17 14:40:00,24.32,24.35,24.27,24.32,84600.0,19.2083,19.232,19.1688,19.2083,84600.0
2008-12-17 14:45:00,24.32,24.56,24.27,24.55,101000.0,19.2083,19.3979,19.1688,19.39,101000.0
2008-12-17 14:50:00,24.56,24.57,24.41,24.45,59700.0,19.3979,19.4057,19.2794,19.311,59700.0
2008-12-17 14:55:00,24.44,24.52,24.36,24.45,35400.0,19.3031,19.3663,19.2399,19.311,35400.0
2008-12-17 15:00:00,24.45,24.56,24.43,24.48,86100.0,19.311,19.3979,19.2952,19.3347,86100.0
2008-12-17 15:05:00,24.48,24.48,24.11,24.12,429300.0,19.3347,19.3347,19.0424,19.0503,429300.0
2008-12-17 15:10:00,24.12,24.13,23.99,24.1,179800.0,19.0503,19.0582,18.9477,19.0345,179800.0
2008-12-17 15:15:00,24.12,24.27,24.12,24.23,88300.0,19.0503,19.1688,19.0503,19.1372,88300.0
2008-12-17 15:20:00,24.23,24.29,24.12,24.22,107200.0,19.1372,19.1846,19.0503,19.1293,107200.0
2008-12-17 15:25:00,24.19,24.25,24.02,24.13,83300.0,19.1056,19.153,18.9714,19.0582,83300.0
2008-12-17 15:30:00,24.14,24.15,23.89,23.94,183800.0,19.0661,19.074,18.8687,18.9082,183800.0
2008-12-17 15:35:00,23.94,23.99,23.83,23.85,169100.0,18.9082,18.9477,18.8213,18.8371,169100.0
2008-12-17 15:40:00,23.85,23.91,23.82,23.83,228100.0,18.8371,18.8845,18.8134,18.8213,228100.0
2008-12-17 15:45:00,23.83,24.07,23.79,24.04,270700.0,18.8213,19.0108,18.7897,18.9871,270700.0
2008-12-17 15:50:00,24.05,24.06,23.96,24.03,165200.0,18.995,19.0029,18.924,18.9792,165200.0
2008-12-17 15:55:00,24.03,24.2,23.85,23.86,358900.0,18.9792,19.1135,18.8371,18.845,358900.0
2008-12-18 09:30:00,24.16,24.16,23.69,24.04,183500.0,19.0819,19.0819,18.7107,18.9871,183500.0
2008-12-18 09:35:00,24.01,24.33,24.01,24.18,97000.0,18.9635,19.2162,18.9635,19.0977,97000.0
2008-12-18 09:40:00,24.15,24.51,24.15,24.36,97700.0,19.074,19.3584,19.074,19.2399,97700.0
2008-12-18 09:45:00,24.35,24.38,24.22,24.27,51200.0,19.232,19.2557,19.1293,19.1688,51200.0
2008-12-18 09:50:00,24.28,24.28,24.15,24.2,92700.0,19.1767,19.1767,19.074,19.1135,92700.0
2008-12-18 09:55:00,24.2,24.29,24.18,24.23,63900.0,19.1135,19.1846,19.0977,19.1372,63900.0
2008-12-18 10:00:00,24.24,24.43,24.22,24.41,117900.0,19.1451,19.2952,19.1293,19.2794,117900.0
2008-12-18 10:05:00,24.42,24.45,24.3,24.41,77800.0,19.2873,19.311,19.1925,19.2794,77800.0
2008-12-18 10:10:00,24.41,24.5,24.35,24.41,47100.0,19.2794,19.3505,19.232,19.2794,47100.0
2008-12-18 10:15:00,24.41,24.5,24.38,24.41,55100.0,19.2794,19.3505,19.2557,19.2794,55100.0
2008-12-18 10:20:00,24.4,24.55,24.4,24.46,75500.0,19.2715,19.39,19.2715,19.3189,75500.0
2008-12-18 10:25:00,24.47,24.65,24.47,24.61,56900.0,19.3268,19.4689,19.3268,19.4373,56900.0
2008-12-18 10:30:00,24.58,24.74,24.57,24.62,55300.0,19.4136,19.54,19.4057,19.4452,55300.0
2008-12-18 10:35:00,24.59,24.74,24.59,24.73,35000.0,19.4215,19.54,19.4215,19.5321,35000.0
2008-12-18 10:40:00,24.74,24.75,24.69,24.71,101100.0,19.54,19.5479,19.5005,19.5163,101100.0
2008-12-18 10:45:00,24.71,24.71,24.6,24.7,121000.0,19.5163,19.5163,19.4294,19.5084,121000.0
2008-12-18 10:50:00,24.71,24.77,24.69,24.76,58600.0,19.5163,19.5637,19.5005,19.5558,58600.0
2008-12-18 10:55:00,24.76,24.83,24.71,24.75,69400.0,19.5558,19.6111,19.5163,19.5479,69400.0
2008-12-18 11:00:00,24.75,24.9,24.75,24.88,86300.0,19.5479,19.6664,19.5479,19.6506,86300.0
2008-12-18 11:05:00,24.88,24.9,24.79,24.83,100800.0,19.6506,19.6664,19.5795,19.6111,100800.0
2008-12-18 11:10:00,24.83,24.85,24.8,24.83,120400.0,19.6111,19.6269,19.5874,19.6111,120400.0
2008-12-18 11:15:00,24.83,24.92,24.81,24.9,72000.0,19.6111,19.6822,19.5953,19.6664,72000.0
2008-12-18 11:20:00,24.9,24.94,24.89,24.91,97200.0,19.6664,19.698,19.6585,19.6743,97200.0
2008-12-18 11:25:00,24.91,24.94,24.88,24.92,71700.0,19.6743,19.698,19.6506,19.6822,71700.0
2008-12-18 11:30:00,24.92,24.95,24.9,24.93,47200.0,19.6822,19.7059,19.6664,19.6901,47200.0
2008-12-18 11:35:00,24.94,24.94,24.89,24.94,91400.0,19.698,19.698,19.6585,19.698,91400.0
2008-12-18 11:40:00,24.94,24.97,24.93,24.93,36000.0,19.698,19.7217,19.6901,19.6901,36000.0
2008-12-18 11:45:00,24.95,25.0,24.91,24.98,50200.0,19.7059,19.7454,19.6743,19.7296,50200.0
2008-12-18 11:50:00,24.98,24.99,24.91,24.97,69300.0,19.7296,19.7375,19.6743,19.7217,69300.0
2008-12-18 11:55:00,24.95,24.98,24.92,24.93,37600.0,19.7059,19.7296,19.6822,19.6901,37600.0
2008-12-18 12:00:00,24.92,24.95,24.9,24.93,47800.0,19.6822,19.7059,19.6664,19.6901,47800.0
2008-12-18 12:05:00,24.91,24.93,24.89,24.9,49500.0,19.6743,19.6901,19.6585,19.6664,49500.0
2008-12-18 12:10:00,24.9,24.94,24.89,24.93,73500.0,19.6664,19.698,19.6585,19.6901,73500.0
2008-12-18 12:15:00,24.93,24.96,24.91,24.94,49700.0,19.6901,19.7138,19.6743,19.698,49700.0
2008-12-18 12:20:00,24.95,24.97,24.86,24.88,106400.0,19.7059,19.7217,19.6348,19.6506,106400.0
2008-12-18 12:25:00,24.89,24.89,24.77,24.85,52200.0,19.6585,19.6585,19.5637,19.6269,52200.0
2008-12-18 12:30:00,24.83,24.95,24.83,24.92,76100.0,19.6111,19.7059,19.6111,19.6822,76100.0
2008-12-18 12:35:00,24.92,24.93,24.85,24.88,83900.0,19.6822,19.6901,19.6269,19.6506,83900.0
2008-12-18 12:40:00,24.88,24.95,24.82,24.91,120700.0,19.6506,19.7059,19.6032,19.6743,120700.0
2008-12-18 12:45:00,24.9,24.99,24.86,24.99,76300.0,19.6664,19.7375,19.6348,19.7375,76300.0
2008-12-18 12:50:00,24.97,25.0,24.97,24.99,61200.0,19.7217,19.7454,19.7217,19.7375,61200.0
2008-12-18 12:55:00,24.99,25.0,24.94,24.96,141700.0,19.7375,19.7454,19.698,19.7138,141700.0
2008-12-18 13:00:00,24.96,25.0,24.96,24.97,37200.0,19.7138,19.7454,19.7138,19.7217,37200.0
2008-12-18 13:05:00,24.97,25.0,24.95,24.99,39200.0,19.7217,19.7454,19.7059,19.7375,39200.0
2008-12-18 13:10:00,25.0,25.0,24.97,24.98,48200.0,19.7454,19.7454,19.7217,19.7296,48200.0
2008-12-18 13:15:00,24.99,25.0,24.95,25.0,149000.0,19.7375,19.7454,19.7059,19.7454,149000.0
2008-12-18 13:20:00,25.0,25.08,24.99,25.02,186900.0,19.7454,19.8086,19.7375,19.7612,186900.0
2008-12-18 13:25:00,25.02,25.05,24.89,25.0,165900.0,19.7612,19.7849,19.6585,19.7454,165900.0
2008-12-18 13:30:00,25.01,25.06,25.0,25.0,39300.0,19.7533,19.7928,19.7454,19.7454,39300.0
2008-12-18 13:35:00,25.0,25.05,24.97,25.0,41900.0,19.7454,19.7849,19.7217,19.7454,41900.0
2008-12-18 13:40:00,25.02,25.02,24.94,24.97,42600.0,19.7612,19.7612,19.698,19.7217,42600.0
2008-12-18 13:45:00,24.97,24.98,24.8,24.87,127500.0,19.7217,19.7296,19.5874,19.6427,127500.0
2008-12-18 13:50:00,24.87,24.97,24.83,24.93,180400.0,19.6427,19.7217,19.6111,19.6901,180400.0
2008-12-18 13:55:00,24.93,24.95,24.89,24.92,93100.0,19.6901,19.7059,19.6585,19.6822,93100.0
2008-12-18 14:00:00,24.92,24.94,24.9,24.92,65400.0,19.6822,19.698,19.6664,19.6822,65400.0
2008-12-18 14:05:00,24.91,24.97,24.91,24.94,53800.0,19.6743,19.7217,19.6743,19.698,53800.0
2008-12-18 14:10:00,24.93,24.95,24.91,24.92,64300.0,19.6901,19.7059,19.6743,19.6822,64300.0
2008-12-18 14:15:00,24.92,24.95,24.9,24.91,141300.0,19.6822,19.7059,19.6664,19.6743,141300.0
2008-12-18 14:20:00,24.91,24.92,24.73,24.73,374300.0,19.6743,19.6822,19.5321,19.5321,374300.0
2008-12-18 14:25:00,24.73,24.81,24.69,24.78,296200.0,19.5321,19.5953,19.5005,19.5716,296200.0
2008-12-18 14:30:00,24.77,24.86,24.74,24.76,227000.0,19.5637,19.6348,19.54,19.5558,227000.0
2008-12-18 14:35:00,24.77,24.83,24.75,24.8,92000.0,19.5637,19.6111,19.5479,19.5874,92000.0
2008-12-18 14:40:00,24.8,24.83,24.79,24.8,117500.0,19.5874,19.6111,19.5795,19.5874,117500.0
2008-12-18 14:45:00,24.81,24.88,24.79,24.86,141800.0,19.5953,19.6506,19.5795,19.6348,141800.0
2008-12-18 14:50:00,24.84,24.89,24.8,24.84,54400.0,19.619,19.6585,19.5874,19.619,54400.0
2008-12-18 14:55:00,24.85,24.85,24.8,24.81,69200.0,19.6269,19.6269,19.5874,19.5953,69200.0
2008-12-18 15:00:00,24.81,24.87,24.78,24.82,172000.0,19.5953,19.6427,19.5716,19.6032,172000.0
2008-12-18 15:05:00,24.82,24.85,24.79,24.81,99700.0,19.6032,19.6269,19.5795,19.5953,99700.0
2008-12-18 15:10:00,24.81,24.82,24.6,24.64,119400.0,19.5953,19.6032,19.4294,19.461,119400.0
2008-12-18 15:15:00,24.65,24.72,24.64,24.7,117600.0,19.4689,19.5242,19.461,19.5084,117600.0
2008-12-18 15:20:00,24.71,24.74,24.57,24.6,460200.0,19.5163,19.54,19.4057,19.4294,460200.0
2008-12-18 15:25:00,24.6,24.65,24.44,24.52,188700.0,19.4294,19.4689,19.3031,19.3663,188700.0
2008-12-18 15:30:00,24.52,24.65,24.49,24.65,213000.0,19.3663,19.4689,19.3426,19.4689,213000.0
2008-12-18 15:35:00,24.64,24.75,24.62,24.73,219300.0,19.461,19.5479,19.4452,19.5321,219300.0
2008-12-18 15:40:00,24.73,24.91,24.71,24.89,291200.0,19.5321,19.6743,19.5163,19.6585,291200.0
2008-12-18 15:45:00,24.88,24.95,24.85,24.9,291600.0,19.6506,19.7059,19.6269,19.6664,291600.0
2008-12-18 15:50:00,24.9,25.0,24.83,24.83,338000.0,19.6664,19.7454,19.6111,19.6111,338000.0
2008-12-18 15:55:00,24.83,24.91,24.78,24.9,514300.0,19.6111,19.6743,19.5716,19.6664,514300.0
2008-12-19 09:30:00,25.02,25.25,24.92,25.15,2871800.0,19.7612,19.9428,19.6822,19.8638,2871800.0
2008-12-19 09:35:00,25.15,25.24,25.1,25.19,213800.0,19.8638,19.9349,19.8244,19.8954,213800.0
2008-12-19 09:40:00,25.18,25.26,25.17,25.24,178500.0,19.8875,19.9507,19.8796,19.9349,178500.0
2008-12-19 09:45:00,25.24,25.39,25.21,25.36,241400.0,19.9349,20.0534,19.9112,20.0297,241400.0
2008-12-19 09:50:00,25.36,25.49,25.36,25.39,114400.0,20.0297,20.1324,20.0297,20.0534,114400.0
2008-12-19 09:55:00,25.37,25.43,25.17,25.18,101100.0,20.0376,20.085,19.8796,19.8875,101100.0
2008-12-19 10:00:00,25.18,25.26,25.17,25.26,193400.0,19.8875,19.9507,19.8796,19.9507,193400.0
2008-12-19 10:05:00,25.26,25.4,25.22,25.34,147600.0,19.9507,20.0613,19.9191,20.0139,147600.0
2008-12-19 10:10:00,25.33,25.4,25.31,25.35,184200.0,20.006,20.0613,19.9902,20.0218,184200.0
2008-12-19 10:15:00,25.35,25.5,25.35,25.48,194500.0,20.0218,20.1403,20.0218,20.1245,194500.0
2008-12-19 10:20:00,25.49,25.66,25.48,25.65,269700.0,20.1324,20.2666,20.1245,20.2587,269700.0
2008-12-19 10:25:00,25.66,25.93,25.65,25.93,275400.0,20.2666,20.4799,20.2587,20.4799,275400.0
2008-12-19 10:30:00,25.92,25.95,25.76,25.78,215000.0,20.472,20.4957,20.3456,20.3614,215000.0
2008-12-19 10:35:00,25.77,25.79,25.61,25.7,194500.0,20.3535,20.3693,20.2272,20.2982,194500.0
2008-12-19 10:40:00,25.72,25.75,25.67,25.7,143100.0,20.314,20.3377,20.2745,20.2982,143100.0
2008-12-19 10:45:00,25.7,25.71,25.61,25.67,96600.0,20.2982,20.3061,20.2272,20.2745,96600.0
2008-12-19 10:50:00,25.67,25.81,25.66,25.78,124600.0,20.2745,20.3851,20.2666,20.3614,124600.0
2008-12-19 10:55:00,25.78,25.79,25.74,25.78,122400.0,20.3614,20.3693,20.3298,20.3614,122400.0
2008-12-19 11:00:00,25.8,25.87,25.73,25.87,161600.0,20.3772,20.4325,20.3219,20.4325,161600.0
2008-12-19 11:05:00,25.87,25.9,25.78,25.88,113400.0,20.4325,20.4562,20.3614,20.4404,113400.0
2008-12-19 11:10:00,25.89,25.93,25.89,25.91,132800.0,20.4483,20.4799,20.4483,20.4641,132800.0
2008-12-19 11:15:00,25.9,25.92,25.83,25.84,115000.0,20.4562,20.472,20.4009,20.4088,115000.0
2008-12-19 11:20:00,25.85,25.88,25.81,25.87,137400.0,20.4167,20.4404,20.3851,20.4325,137400.0
2008-12-19 11:25:00,25.87,25.96,25.84,25.86,212400.0,20.4325,20.5036,20.4088,20.4246,212400.0
2008-12-19 11:30:00,25.86,25.91,25.82,25.9,185500.0,20.4246,20.4641,20.393,20.4562,185500.0
2008-12-19 11:35:00,25.9,25.99,25.87,25.94,214400.0,20.4562,20.5273,20.4325,20.4878,214400.0
2008-12-19 11:40:00,25.95,25.98,25.88,25.88,186500.0,20.4957,20.5194,20.4404,20.4404,186500.0
2008-12-19 11:45:00,25.88,25.92,25.79,25.8,91300.0,20.4404,20.472,20.3693,20.3772,91300.0
2008-12-19 11:50:00,25.8,25.81,25.7,25.7,114600.0,20.3772,20.3851,20.2982,20.2982,114600.0
2008-12-19 11:55:00,25.7,25.79,25.67,25.74,104700.0,20.2982,20.3693,20.2745,20.3298,104700.0
2008-12-19 12:00:00,25.74,25.9,25.74,25.89,153600.0,20.3298,20.4562,20.3298,20.4483,153600.0
2008-12-19 12:05:00,25.89,25.93,25.83,25.85,105000.0,20.4483,20.4799,20.4009,20.4167,105000.0
2008-12-19 12:10:00,25.87,25.96,25.86,25.93,84000.0,20.4325,20.5036,20.4246,20.4799,84000.0
2008-12-19 12:15:00,25.93,26.0,25.91,25.99,122700.0,20.4799,20.5352,20.4641,20.5273,122700.0
2008-12-19 12:20:00,25.99,26.0,25.94,25.98,59200.0,20.5273,20.5352,20.4878,20.5194,59200.0
2008-12-19 12:25:00,25.99,26.34,25.98,26.3,444100.0,20.5273,20.8037,20.5194,20.7721,444100.0
2008-12-19 12:30:00,26.32,26.45,26.3,26.43,251500.0,20.7879,20.8906,20.7721,20.8748,251500.0
2008-12-19 12:35:00,26.43,26.56,26.33,26.34,267100.0,20.8748,20.9775,20.7958,20.8037,267100.0
2008-12-19 12:40:00,26.34,26.39,26.13,26.15,220400.0,20.8037,20.8432,20.6379,20.6537,220400.0
2008-12-19 12:45:00,26.14,26.21,26.1,26.16,104500.0,20.6458,20.701,20.6142,20.6616,104500.0
2008-12-19 12:50:00,26.17,26.21,26.13,26.2,131700.0,20.6695,20.701,20.6379,20.6931,131700.0
2008-12-19 12:55:00,26.2,26.3,26.2,26.3,175700.0,20.6931,20.7721,20.6931,20.7721,175700.0
2008-12-19 13:00:00,26.29,26.4,26.28,26.3,135800.0,20.7642,20.8511,20.7563,20.7721,135800.0
2008-12-19 13:05:00,26.31,26.4,26.31,26.34,66500.0,20.78,20.8511,20.78,20.8037,66500.0
2008-12-19 13:10:00,26.35,26.38,26.27,26.27,98300.0,20.8116,20.8353,20.7484,20.7484,98300.0
2008-12-19 13:15:00,26.28,26.32,26.21,26.25,93800.0,20.7563,20.7879,20.701,20.7326,93800.0
2008-12-19 13:20:00,26.24,26.31,26.23,26.3,50700.0,20.7247,20.78,20.7168,20.7721,50700.0
2008-12-19 13:25:00,26.3,26.34,26.29,26.3,106800.0,20.7721,20.8037,20.7642,20.7721,106800.0
2008-12-19 13:30:00,26.3,26.32,26.2,26.23,107400.0,20.7721,20.7879,20.6931,20.7168,107400.0
2008-12-19 13:35:00,26.24,26.26,26.2,26.21,74900.0,20.7247,20.7405,20.6931,20.701,74900.0
2008-12-19 13:40:00,26.22,26.27,26.21,26.23,77200.0,20.7089,20.7484,20.701,20.7168,77200.0
2008-12-19 13:45:00,26.22,26.22,26.05,26.07,187000.0,20.7089,20.7089,20.5747,20.5905,187000.0
2008-12-19 13:50:00,26.07,26.15,26.04,26.09,91500.0,20.5905,20.6537,20.5668,20.6063,91500.0
2008-12-19 13:55:00,26.09,26.19,26.07,26.19,166900.0,20.6063,20.6852,20.5905,20.6852,166900.0
2008-12-19 14:00:00,26.19,26.27,26.15,26.23,162300.0,20.6852,20.7484,20.6537,20.7168,162300.0
2008-12-19 14:05:00,26.23,26.27,26.14,26.18,127900.0,20.7168,20.7484,20.6458,20.6774,127900.0
2008-12-19 14:10:00,26.19,26.2,26.09,26.1,67200.0,20.6852,20.6931,20.6063,20.6142,67200.0
2008-12-19 14:15:00,26.1,26.22,26.1,26.14,68800.0,20.6142,20.7089,20.6142,20.6458,68800.0
2008-12-19 14:20:00,26.13,26.15,26.01,26.03,92500.0,20.6379,20.6537,20.5431,20.5589,92500.0
2008-12-19 14:25:00,26.02,26.15,26.02,26.14,93700.0,20.551,20.6537,20.551,20.6458,93700.0
2008-12-19 14:30:00,26.14,26.21,26.1,26.14,65500.0,20.6458,20.701,20.6142,20.6458,65500.0
2008-12-19 14:35:00,26.14,26.22,26.13,26.19,57800.0,20.6458,20.7089,20.6379,20.6852,57800.0
2008-12-19 14:40:00,26.19,26.25,26.19,26.22,81200.0,20.6852,20.7326,20.6852,20.7089,81200.0
2008-12-19 14:45:00,26.22,26.35,26.22,26.34,190500.0,20.7089,20.8116,20.7089,20.8037,190500.0
2008-12-19 14:50:00,26.34,26.39,26.28,26.3,114100.0,20.8037,20.8432,20.7563,20.7721,114100.0
2008-12-19 14:55:00,26.3,26.36,26.27,26.29,102500.0,20.7721,20.8195,20.7484,20.7642,102500.0
2008-12-19 15:00:00,26.3,26.31,26.2,26.29,167300.0,20.7721,20.78,20.6931,20.7642,167300.0
2008-12-19 15:05:00,26.29,26.37,26.25,26.34,198600.0,20.7642,20.8274,20.7326,20.8037,198600.0
2008-12-19 15:10:00,26.34,26.34,26.2,26.24,141400.0,20.8037,20.8037,20.6931,20.7247,141400.0
2008-12-19 15:15:00,26.24,26.26,26.18,26.25,183100.0,20.7247,20.7405,20.6774,20.7326,183100.0
2008-12-19 15:20:00,26.25,26.45,26.16,26.45,246200.0,20.7326,20.8906,20.6616,20.8906,246200.0
2008-12-19 15:25:00,26.45,26.56,26.38,26.53,294300.0,20.8906,20.9775,20.8353,20.9538,294300.0
2008-12-19 15:30:00,26.53,26.64,26.5,26.59,331000.0,20.9538,21.0407,20.9301,21.0012,331000.0
2008-12-19 15:35:00,26.59,26.72,26.54,26.65,386100.0,21.0012,21.1039,20.9617,21.0486,386100.0
2008-12-19 15:40:00,26.65,26.78,26.59,26.68,549800.0,21.0486,21.1512,21.0012,21.0723,549800.0
2008-12-19 15:45:00,26.68,26.92,26.67,26.87,476000.0,21.0723,21.2618,21.0644,21.2223,476000.0
2008-12-19 15:50:00,26.87,26.9,26.45,26.48,457600.0,21.2223,21.246,20.8906,20.9143,457600.0
2008-12-19 15:55:00,26.48,26.58,26.39,26.5,486900.0,20.9143,20.9933,20.8432,20.9301,486900.0
2008-12-22 09:30:00,26.47,26.82,26.19,26.24,146100.0,20.9064,21.1828,20.6852,20.7247,146100.0
2008-12-22 09:35:00,26.22,26.39,25.93,25.93,88200.0,20.7089,20.8432,20.4799,20.4799,88200.0
2008-12-22 09:40:00,25.92,26.01,25.82,25.99,74500.0,20.472,20.5431,20.393,20.5273,74500.0
2008-12-22 09:45:00,25.99,26.29,25.94,26.27,83100.0,20.5273,20.7642,20.4878,20.7484,83100.0
2008-12-22 09:50:00,26.28,26.32,26.2,26.31,62100.0,20.7563,20.7879,20.6931,20.78,62100.0
2008-12-22 09:55:00,26.31,26.32,26.22,26.32,66600.0,20.78,20.7879,20.7089,20.7879,66600.0
2008-12-22 10:00:00,26.32,26.4,26.26,26.4,77400.0,20.7879,20.8511,20.7405,20.8511,77400.0
2008-12-22 10:05:00,26.4,26.4,26.3,26.39,86400.0,20.8511,20.8511,20.7721,20.8432,86400.0
2008-12-22 10:10:00,26.38,26.39,26.17,26.19,70600.0,20.8353,20.8432,20.6695,20.6852,70600.0
2008-12-22 10:15:00,26.19,26.19,26.03,26.07,141600.0,20.6852,20.6852,20.5589,20.5905,141600.0
2008-12-22 10:20:00,26.07,26.1,25.97,26.01,171700.0,20.5905,20.6142,20.5115,20.5431,171700.0
2008-12-22 10:25:00,26.01,26.02,25.9,25.93,62000.0,20.5431,20.551,20.4562,20.4799,62000.0
2008-12-22 10:30:00,25.94,26.0,25.86,25.99,125700.0,20.4878,20.5352,20.4246,20.5273,125700.0
2008-12-22 10:35:00,25.99,26.06,25.92,25.94,306000.0,20.5273,20.5826,20.472,20.4878,306000.0
2008-12-22 10:40:00,25.93,26.0,25.86,25.98,91500.0,20.4799,20.5352,20.4246,20.5194,91500.0
2008-12-22 10:45:00,25.98,26.0,25.96,26.0,68200.0,20.5194,20.5352,20.5036,20.5352,68200.0
2008-12-22 10:50:00,26.0,26.05,25.96,26.04,74000.0,20.5352,20.5747,20.5036,20.5668,74000.0
2008-12-22 10:55:00,26.04,26.05,25.97,26.02,77700.0,20.5668,20.5747,20.5115,20.551,77700.0
2008-12-22 11:00:00,26.02,26.04,25.91,25.97,111300.0,20.551,20.5668,20.4641,20.5115,111300.0
2008-12-22 11:05:00,25.97,25.98,25.89,25.89,78900.0,20.5115,20.5194,20.4483,20.4483,78900.0
2008-12-22 11:10:00,25.89,25.9,25.85,25.85,68500.0,20.4483,20.4562,20.4167,20.4167,68500.0
2008-12-22 11:15:00,25.86,25.92,25.86,25.89,50600.0,20.4246,20.472,20.4246,20.4483,50600.0
2008-12-22 11:20:00,25.88,25.89,25.79,25.84,92200.0,20.4404,20.4483,20.3693,20.4088,92200.0
2008-12-22 11:25:00,25.84,25.9,25.81,25.87,44600.0,20.4088,20.4562,20.3851,20.4325,44600.0
2008-12-22 11:30:00,25.87,25.87,25.75,25.78,65300.0,20.4325,20.4325,20.3377,20.3614,65300.0
2008-12-22 11:35:00,25.78,25.84,25.65,25.83,123300.0,20.3614,20.4088,20.2587,20.4009,123300.0
2008-12-22 11:40:00,25.83,25.84,25.76,25.79,57000.0,20.4009,20.4088,20.3456,20.3693,57000.0
2008-12-22 11:45:00,25.79,25.83,25.7,25.79,86200.0,20.3693,20.4009,20.2982,20.3693,86200.0
2008-12-22 11:50:00,25.79,25.8,25.74,25.78,66600.0,20.3693,20.3772,20.3298,20.3614,66600.0
2008-12-22 11:55:00,25.78,25.79,25.71,25.75,51700.0,20.3614,20.3693,20.3061,20.3377,51700.0
2008-12-22 12:00:00,25.74,25.76,25.72,25.72,44600.0,20.3298,20.3456,20.314,20.314,44600.0
2008-12-22 12:05:00,25.72,25.81,25.69,25.72,66400.0,20.314,20.3851,20.2903,20.314,66400.0
2008-12-22 12:10:00,25.72,25.86,25.72,25.85,63800.0,20.314,20.4246,20.314,20.4167,63800.0
2008-12-22 12:15:00,25.85,25.92,25.79,25.9,53200.0,20.4167,20.472,20.3693,20.4562,53200.0
2008-12-22 12:20:00,25.9,25.9,25.68,25.7,83400.0,20.4562,20.4562,20.2824,20.2982,83400.0
2008-12-22 12:25:00,25.69,25.79,25.69,25.79,34500.0,20.2903,20.3693,20.2903,20.3693,34500.0
2008-12-22 12:30:00,25.78,25.78,25.73,25.74,62000.0,20.3614,20.3614,20.3219,20.3298,62000.0
2008-12-22 12:35:00,25.75,25.75,25.65,25.65,35500.0,20.3377,20.3377,20.2587,20.2587,35500.0
2008-12-22 12:40:00,25.66,25.76,25.65,25.75,56500.0,20.2666,20.3456,20.2587,20.3377,56500.0
2008-12-22 12:45:00,25.75,25.77,25.72,25.73,46100.0,20.3377,20.3535,20.314,20.3219,46100.0
2008-12-22 12:50:00,25.73,25.74,25.65,25.67,59200.0,20.3219,20.3298,20.2587,20.2745,59200.0
2008-12-22 12:55:00,25.67,25.73,25.66,25.66,58400.0,20.2745,20.3219,20.2666,20.2666,58400.0
2008-12-22 13:00:00,25.66,25.72,25.62,25.64,41100.0,20.2666,20.314,20.2351,20.2509,41100.0
2008-12-22 13:05:00,25.64,25.65,25.55,25.57,62200.0,20.2509,20.2587,20.1798,20.1956,62200.0
2008-12-22 13:10:00,25.57,25.61,25.45,25.47,56100.0,20.1956,20.2272,20.1008,20.1166,56100.0
2008-12-22 13:15:00,25.47,25.57,25.46,25.49,37400.0,20.1166,20.1956,20.1087,20.1324,37400.0
2008-12-22 13:20:00,25.48,25.5,25.41,25.43,39200.0,20.1245,20.1403,20.0692,20.085,39200.0
2008-12-22 13:25:00,25.43,25.46,25.33,25.34,56900.0,20.085,20.1087,20.006,20.0139,56900.0
2008-12-22 13:30:00,25.34,25.4,25.31,25.39,56900.0,20.0139,20.0613,19.9902,20.0534,56900.0
2008-12-22 13:35:00,25.39,25.56,25.39,25.56,186500.0,20.0534,20.1877,20.0534,20.1877,186500.0
2008-12-22 13:40:00,25.56,25.61,25.42,25.42,98200.0,20.1877,20.2272,20.0771,20.0771,98200.0
2008-12-22 13:45:00,25.42,25.43,25.3,25.3,133500.0,20.0771,20.085,19.9823,19.9823,133500.0
2008-12-22 13:50:00,25.32,25.4,25.29,25.35,57900.0,19.9981,20.0613,19.9744,20.0218,57900.0
2008-12-22 13:55:00,25.35,25.4,25.26,25.35,93600.0,20.0218,20.0613,19.9507,20.0218,93600.0
2008-12-22 14:00:00,25.34,25.42,25.33,25.33,92900.0,20.0139,20.0771,20.006,20.006,92900.0
2008-12-22 14:05:00,25.33,25.38,25.28,25.29,106200.0,20.006,20.0455,19.9665,19.9744,106200.0
2008-12-22 14:10:00,25.29,25.32,25.17,25.25,107500.0,19.9744,19.9981,19.8796,19.9428,107500.0
2008-12-22 14:15:00,25.25,25.25,25.1,25.17,109400.0,19.9428,19.9428,19.8244,19.8796,109400.0
2008-12-22 14:20:00,25.17,25.2,25.08,25.13,124800.0,19.8796,19.9033,19.8086,19.848,124800.0
2008-12-22 14:25:00,25.13,25.24,25.05,25.22,143000.0,19.848,19.9349,19.7849,19.9191,143000.0
2008-12-22 14:30:00,25.23,25.31,25.21,25.27,126100.0,19.927,19.9902,19.9112,19.9586,126100.0
2008-12-22 14:35:00,25.27,25.36,25.24,25.35,103800.0,19.9586,20.0297,19.9349,20.0218,103800.0
2008-12-22 14:40:00,25.34,25.41,25.32,25.32,59200.0,20.0139,20.0692,19.9981,19.9981,59200.0
2008-12-22 14:45:00,25.32,25.47,25.29,25.44,61000.0,19.9981,20.1166,19.9744,20.0929,61000.0
2008-12-22 14:50:00,25.44,25.46,25.31,25.32,47500.0,20.0929,20.1087,19.9902,19.9981,47500.0
2008-12-22 14:55:00,25.32,25.37,25.15,25.2,115600.0,19.9981,20.0376,19.8638,19.9033,115600.0
2008-12-22 15:00:00,25.2,25.29,25.14,25.2,108000.0,19.9033,19.9744,19.8559,19.9033,108000.0
2008-12-22 15:05:00,25.2,25.3,25.18,25.29,105400.0,19.9033,19.9823,19.8875,19.9744,105400.0
2008-12-22 15:10:00,25.29,25.34,25.22,25.22,170700.0,19.9744,20.0139,19.9191,19.9191,170700.0
2008-12-22 15:15:00,25.21,25.33,25.19,25.2,136100.0,19.9112,20.006,19.8954,19.9033,136100.0
2008-12-22 15:20:00,25.2,25.21,25.15,25.16,94000.0,19.9033,19.9112,19.8638,19.8717,94000.0
2008-12-22 15:25:00,25.16,25.16,25.0,25.14,202700.0,19.8717,19.8717,19.7454,19.8559,202700.0
2008-12-22 15:30:00,25.15,25.25,25.15,25.19,135000.0,19.8638,19.9428,19.8638,19.8954,135000.0
2008-12-22 15:35:00,25.2,25.43,25.19,25.43,262600.0,19.9033,20.085,19.8954,20.085,262600.0
2008-12-22 15:40:00,25.42,25.52,25.36,25.46,210800.0,20.0771,20.1561,20.0297,20.1087,210800.0
2008-12-22 15:45:00,25.45,25.52,25.43,25.47,131700.0,20.1008,20.1561,20.085,20.1166,131700.0
2008-12-22 15:50:00,25.48,25.55,25.47,25.52,168700.0,20.1245,20.1798,20.1166,20.1561,168700.0
2008-12-22 15:55:00,25.52,25.74,25.46,25.69,319900.0,20.1561,20.3298,20.1087,20.2903,319900.0
2008-12-23 09:30:00,25.93,26.49,25.89,26.39,263300.0,20.4799,20.9222,20.4483,20.8432,263300.0
2008-12-23 09:35:00,26.4,26.46,26.11,26.15,103700.0,20.8511,20.8985,20.6221,20.6537,103700.0
2008-12-23 09:40:00,26.15,26.37,26.02,26.08,84600.0,20.6537,20.8274,20.551,20.5984,84600.0
2008-12-23 09:45:00,26.09,26.28,26.07,26.11,217800.0,20.6063,20.7563,20.5905,20.6221,217800.0
2008-12-23 09:50:00,26.12,26.26,26.11,26.18,58400.0,20.63,20.7405,20.6221,20.6774,58400.0
2008-12-23 09:55:00,26.19,26.3,26.15,26.29,51900.0,20.6852,20.7721,20.6537,20.7642,51900.0
2008-12-23 10:00:00,26.28,26.35,26.2,26.29,103600.0,20.7563,20.8116,20.6931,20.7642,103600.0
2008-12-23 10:05:00,26.29,26.29,26.08,26.2,66900.0,20.7642,20.7642,20.5984,20.6931,66900.0
2008-12-23 10:10:00,26.2,26.37,26.16,26.37,53000.0,20.6931,20.8274,20.6616,20.8274,53000.0
2008-12-23 10:15:00,26.36,26.39,26.24,26.28,75800.0,20.8195,20.8432,20.7247,20.7563,75800.0
2008-12-23 10:20:00,26.27,26.3,26.22,26.3,97200.0,20.7484,20.7721,20.7089,20.7721,97200.0
2008-12-23 10:25:00,26.3,26.4,26.26,26.4,76200.0,20.7721,20.8511,20.7405,20.8511,76200.0
2008-12-23 10:30:00,26.38,26.47,26.35,26.47,127700.0,20.8353,20.9064,20.8116,20.9064,127700.0
2008-12-23 10:35:00,26.47,26.5,26.4,26.47,100700.0,20.9064,20.9301,20.8511,20.9064,100700.0
2008-12-23 10:40:00,26.47,26.54,26.38,26.43,56900.0,20.9064,20.9617,20.8353,20.8748,56900.0
2008-12-23 10:45:00,26.43,26.58,26.42,26.58,53600.0,20.8748,20.9933,20.8669,20.9933,53600.0
2008-12-23 10:50:00,26.57,26.6,26.46,26.47,52800.0,20.9854,21.0091,20.8985,20.9064,52800.0
2008-12-23 10:55:00,26.47,26.51,26.36,26.36,37000.0,20.9064,20.938,20.8195,20.8195,37000.0
2008-12-23 11:00:00,26.36,26.39,26.29,26.3,40900.0,20.8195,20.8432,20.7642,20.7721,40900.0
2008-12-23 11:05:00,26.3,26.31,26.27,26.3,55800.0,20.7721,20.78,20.7484,20.7721,55800.0
2008-12-23 11:10:00,26.3,26.31,26.25,26.29,58800.0,20.7721,20.78,20.7326,20.7642,58800.0
2008-12-23 11:15:00,26.3,26.3,26.25,26.25,36000.0,20.7721,20.7721,20.7326,20.7326,36000.0
2008-12-23 11:20:00,26.25,26.31,26.21,26.21,77100.0,20.7326,20.78,20.701,20.701,77100.0
2008-12-23 11:25:00,26.21,26.21,25.92,25.93,163500.0,20.701,20.701,20.472,20.4799,163500.0
2008-12-23 11:30:00,25.94,26.08,25.94,26.07,52100.0,20.4878,20.5984,20.4878,20.5905,52100.0
2008-12-23 11:35:00,26.08,26.18,26.06,26.18,72400.0,20.5984,20.6774,20.5826,20.6774,72400.0
2008-12-23 11:40:00,26.19,26.28,26.16,26.28,52900.0,20.6852,20.7563,20.6616,20.7563,52900.0
2008-12-23 11:45:00,26.26,26.3,26.25,26.29,56400.0,20.7405,20.7721,20.7326,20.7642,56400.0
2008-12-23 11:50:00,26.29,26.29,26.14,26.14,25700.0,20.7642,20.7642,20.6458,20.6458,25700.0
2008-12-23 11:55:00,26.14,26.22,26.09,26.09,50800.0,20.6458,20.7089,20.6063,20.6063,50800.0
2008-12-23 12:00:00,26.08,26.1,26.0,26.0,33000.0,20.5984,20.6142,20.5352,20.5352,33000.0
2008-12-23 12:05:00,25.99,25.99,25.92,25.99,53900.0,20.5273,20.5273,20.472,20.5273,53900.0
2008-12-23 12:10:00,25.98,26.1,25.94,26.1,71600.0,20.5194,20.6142,20.4878,20.6142,71600.0
2008-12-23 12:15:00,26.08,26.23,26.07,26.2,91100.0,20.5984,20.7168,20.5905,20.6931,91100.0
2008-12-23 12:20:00,26.2,26.23,26.09,26.09,47900.0,20.6931,20.7168,20.6063,20.6063,47900.0
2008-12-23 12:25:00,26.09,26.1,26.02,26.08,59700.0,20.6063,20.6142,20.551,20.5984,59700.0
2008-12-23 12:30:00,26.08,26.1,25.97,26.0,30200.0,20.5984,20.6142,20.5115,20.5352,30200.0
2008-12-23 12:35:00,26.01,26.05,25.98,26.02,40500.0,20.5431,20.5747,20.5194,20.551,40500.0
2008-12-23 12:40:00,26.04,26.08,26.01,26.04,44500.0,20.5668,20.5984,20.5431,20.5668,44500.0
2008-12-23 12:45:00,26.03,26.13,26.01,26.12,28200.0,20.5589,20.6379,20.5431,20.63,28200.0
2008-12-23 12:50:00,26.11,26.23,26.11,26.2,57400.0,20.6221,20.7168,20.6221,20.6931,57400.0
2008-12-23 12:55:00,26.2,26.22,26.18,26.2,29000.0,20.6931,20.7089,20.6774,20.6931,29000.0
2008-12-23 13:00:00,26.2,26.24,26.17,26.2,52000.0,20.6931,20.7247,20.6695,20.6931,52000.0
2008-12-23 13:05:00,26.21,26.28,26.21,26.26,33200.0,20.701,20.7563,20.701,20.7405,33200.0
2008-12-23 13:10:00,26.25,26.27,26.21,26.26,81700.0,20.7326,20.7484,20.701,20.7405,81700.0
2008-12-23 13:15:00,26.27,26.3,26.2,26.22,36900.0,20.7484,20.7721,20.6931,20.7089,36900.0
2008-12-23 13:20:00,26.22,26.26,26.16,26.25,27100.0,20.7089,20.7405,20.6616,20.7326,27100.0
2008-12-23 13:25:00,26.24,26.24,26.1,26.13,28900.0,20.7247,20.7247,20.6142,20.6379,28900.0
2008-12-23 13:30:00,26.14,26.14,26.07,26.1,25700.0,20.6458,20.6458,20.5905,20.6142,25700.0
2008-12-23 13:35:00,26.1,26.12,26.02,26.02,48700.0,20.6142,20.63,20.551,20.551,48700.0
2008-12-23 13:40:00,26.02,26.14,26.01,26.13,51300.0,20.551,20.6458,20.5431,20.6379,51300.0
2008-12-23 13:45:00,26.12,26.18,26.12,26.16,52000.0,20.63,20.6774,20.63,20.6616,52000.0
2008-12-23 13:50:00,26.17,26.2,26.09,26.1,31100.0,20.6695,20.6931,20.6063,20.6142,31100.0
2008-12-23 13:55:00,26.11,26.23,26.08,26.22,38100.0,20.6221,20.7168,20.5984,20.7089,38100.0
2008-12-23 14:00:00,26.23,26.27,26.18,26.21,30800.0,20.7168,20.7484,20.6774,20.701,30800.0
2008-12-23 14:05:00,26.23,26.23,26.1,26.11,45000.0,20.7168,20.7168,20.6142,20.6221,45000.0
2008-12-23 14:10:00,26.11,26.11,26.06,26.11,27000.0,20.6221,20.6221,20.5826,20.6221,27000.0
2008-12-23 14:15:00,26.1,26.18,26.05,26.17,39100.0,20.6142,20.6774,20.5747,20.6695,39100.0
2008-12-23 14:20:00,26.15,26.15,26.08,26.08,28800.0,20.6537,20.6537,20.5984,20.5984,28800.0
2008-12-23 14:25:00,26.08,26.09,25.99,26.01,43400.0,20.5984,20.6063,20.5273,20.5431,43400.0
2008-12-23 14:30:00,26.0,26.07,25.89,25.92,100200.0,20.5352,20.5905,20.4483,20.472,100200.0
2008-12-23 14:35:00,25.92,25.94,25.76,25.82,71600.0,20.472,20.4878,20.3456,20.393,71600.0
2008-12-23 14:40:00,25.83,25.89,25.78,25.85,111100.0,20.4009,20.4483,20.3614,20.4167,111100.0
2008-12-23 14:45:00,25.85,25.87,25.74,25.87,55200.0,20.4167,20.4325,20.3298,20.4325,55200.0
2008-12-23 14:50:00,25.87,26.03,25.82,25.97,109100.0,20.4325,20.5589,20.393,20.5115,109100.0
2008-12-23 14:55:00,25.96,26.01,25.93,25.95,52700.0,20.5036,20.5431,20.4799,20.4957,52700.0
2008-12-23 15:00:00,25.95,25.96,25.85,25.88,81000.0,20.4957,20.5036,20.4167,20.4404,81000.0
2008-12-23 15:05:00,25.89,25.9,25.72,25.76,63800.0,20.4483,20.4562,20.314,20.3456,63800.0
2008-12-23 15:10:00,25.77,26.04,25.77,26.03,74000.0,20.3535,20.5668,20.3535,20.5589,74000.0
2008-12-23 15:15:00,26.03,26.14,25.96,26.0,98400.0,20.5589,20.6458,20.5036,20.5352,98400.0
2008-12-23 15:20:00,26.01,26.08,25.88,25.97,93200.0,20.5431,20.5984,20.4404,20.5115,93200.0
2008-12-23 15:25:00,25.96,25.99,25.83,25.91,83900.0,20.5036,20.5273,20.4009,20.4641,83900.0
2008-12-23 15:30:00,25.91,26.02,25.89,25.94,89500.0,20.4641,20.551,20.4483,20.4878,89500.0
2008-12-23 15:35:00,25.93,25.94,25.85,25.86,87700.0,20.4799,20.4878,20.4167,20.4246,87700.0
2008-12-23 15:40:00,25.86,25.93,25.82,25.91,100400.0,20.4246,20.4799,20.393,20.4641,100400.0
2008-12-23 15:45:00,25.93,26.01,25.9,25.98,109200.0,20.4799,20.5431,20.4562,20.5194,109200.0
2008-12-23 15:50:00,25.98,25.98,25.9,25.95,130000.0,20.5194,20.5194,20.4562,20.4957,130000.0
2008-12-23 15:55:00,25.96,26.07,25.96,25.99,202200.0,20.5036,20.5905,20.5036,20.5273,202200.0
2008-12-24 08:30:00,26.22,26.22,26.22,26.22,400.0,20.7089,20.7089,20.7089,20.7089,400.0
2008-12-24 08:35:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 08:40:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 08:45:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 08:50:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 08:55:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:00:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:05:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:10:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:15:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:20:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:25:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:30:00,26.16,26.48,26.08,26.29,45900.0,20.6616,20.9143,20.5984,20.7642,45900.0
2008-12-24 09:35:00,26.27,26.31,25.48,25.67,97200.0,20.7484,20.78,20.1245,20.2745,97200.0
2008-12-24 09:40:00,25.67,25.83,25.64,25.75,24800.0,20.2745,20.4009,20.2509,20.3377,24800.0
2008-12-24 09:45:00,25.73,25.93,25.73,25.9,32600.0,20.3219,20.4799,20.3219,20.4562,32600.0
2008-12-24 09:50:00,25.91,25.93,25.84,25.87,33500.0,20.4641,20.4799,20.4088,20.4325,33500.0
2008-12-24 09:55:00,25.85,25.88,25.74,25.83,32500.0,20.4167,20.4404,20.3298,20.4009,32500.0
2008-12-24 10:00:00,25.81,26.0,25.79,26.0,26100.0,20.3851,20.5352,20.3693,20.5352,26100.0
2008-12-24 10:05:00,25.99,26.08,25.95,26.05,38600.0,20.5273,20.5984,20.4957,20.5747,38600.0
2008-12-24 10:10:00,26.05,26.05,25.98,26.01,33700.0,20.5747,20.5747,20.5194,20.5431,33700.0
2008-12-24 10:15:00,26.01,26.09,25.98,25.98,35200.0,20.5431,20.6063,20.5194,20.5194,35200.0
2008-12-24 10:20:00,25.99,26.01,25.94,25.97,34100.0,20.5273,20.5431,20.4878,20.5115,34100.0
2008-12-24 10:25:00,25.98,26.04,25.94,26.04,17300.0,20.5194,20.5668,20.4878,20.5668,17300.0
2008-12-24 10:30:00,26.04,26.09,25.96,25.98,65700.0,20.5668,20.6063,20.5036,20.5194,65700.0
2008-12-24 10:35:00,25.99,26.02,25.89,25.9,53800.0,20.5273,20.551,20.4483,20.4562,53800.0
2008-12-24 10:40:00,25.91,25.95,25.89,25.93,34800.0,20.4641,20.4957,20.4483,20.4799,34800.0
2008-12-24 10:45:00,25.92,25.95,25.9,25.93,34600.0,20.472,20.4957,20.4562,20.4799,34600.0
2008-12-24 10:50:00,25.92,25.95,25.85,25.87,52200.0,20.472,20.4957,20.4167,20.4325,52200.0
2008-12-24 10:55:00,25.88,25.92,25.87,25.9,28300.0,20.4404,20.472,20.4325,20.4562,28300.0
2008-12-24 11:00:00,25.89,25.94,25.86,25.86,25100.0,20.4483,20.4878,20.4246,20.4246,25100.0
2008-12-24 11:05:00,25.86,25.86,25.82,25.83,24100.0,20.4246,20.4246,20.393,20.4009,24100.0
2008-12-24 11:10:00,25.83,25.97,25.83,25.93,28100.0,20.4009,20.5115,20.4009,20.4799,28100.0
2008-12-24 11:15:00,25.94,25.95,25.85,25.85,37300.0,20.4878,20.4957,20.4167,20.4167,37300.0
2008-12-24 11:20:00,25.85,25.92,25.85,25.92,20400.0,20.4167,20.472,20.4167,20.472,20400.0
2008-12-24 11:25:00,25.92,25.92,25.79,25.8,18500.0,20.472,20.472,20.3693,20.3772,18500.0
2008-12-24 11:30:00,25.79,25.81,25.73,25.77,68500.0,20.3693,20.3851,20.3219,20.3535,68500.0
2008-12-24 11:35:00,25.79,25.81,25.77,25.81,19200.0,20.3693,20.3851,20.3535,20.3851,19200.0
2008-12-24 11:40:00,25.82,25.84,25.79,25.83,47200.0,20.393,20.4088,20.3693,20.4009,47200.0
2008-12-24 11:45:00,25.83,25.84,25.75,25.76,25500.0,20.4009,20.4088,20.3377,20.3456,25500.0
2008-12-24 11:50:00,25.76,25.86,25.74,25.79,140100.0,20.3456,20.4246,20.3298,20.3693,140100.0
2008-12-24 11:55:00,25.81,25.93,25.78,25.88,166100.0,20.3851,20.4799,20.3614,20.4404,166100.0
2008-12-24 12:00:00,25.87,25.96,25.86,25.93,135900.0,20.4325,20.5036,20.4246,20.4799,135900.0
2008-12-24 12:05:00,25.93,25.95,25.91,25.92,11100.0,20.4799,20.4957,20.4641,20.472,11100.0
2008-12-24 12:10:00,25.92,25.95,25.91,25.95,15200.0,20.472,20.4957,20.4641,20.4957,15200.0
2008-12-24 12:15:00,25.94,25.95,25.92,25.93,18500.0,20.4878,20.4957,20.472,20.4799,18500.0
2008-12-24 12:20:00,25.94,25.94,25.92,25.92,16300.0,20.4878,20.4878,20.472,20.472,16300.0
2008-12-24 12:25:00,25.92,25.93,25.88,25.9,32700.0,20.472,20.4799,20.4404,20.4562,32700.0
2008-12-24 12:30:00,25.9,25.94,25.89,25.93,22800.0,20.4562,20.4878,20.4483,20.4799,22800.0
2008-12-24 12:35:00,25.93,25.95,25.91,25.94,13100.0,20.4799,20.4957,20.4641,20.4878,13100.0
2008-12-24 12:40:00,25.94,26.0,25.94,26.0,46700.0,20.4878,20.5352,20.4878,20.5352,46700.0
2008-12-24 12:45:00,26.0,26.02,25.98,26.0,36000.0,20.5352,20.551,20.5194,20.5352,36000.0
2008-12-24 12:50:00,26.0,26.0,25.95,25.95,49900.0,20.5352,20.5352,20.4957,20.4957,49900.0
2008-12-24 12:55:00,25.97,25.97,25.82,25.93,81700.0,20.5115,20.5115,20.393,20.4799,81700.0
2008-12-26 09:30:00,26.08,26.48,26.07,26.42,65200.0,20.5984,20.9143,20.5905,20.8669,65200.0
2008-12-26 09:35:00,26.42,26.45,26.27,26.28,65400.0,20.8669,20.8906,20.7484,20.7563,65400.0
2008-12-26 09:40:00,26.29,26.35,26.18,26.19,21500.0,20.7642,20.8116,20.6774,20.6852,21500.0
2008-12-26 09:45:00,26.17,26.18,26.05,26.1,55100.0,20.6695,20.6774,20.5747,20.6142,55100.0
2008-12-26 09:50:00,26.11,26.18,26.05,26.17,24700.0,20.6221,20.6774,20.5747,20.6695,24700.0
2008-12-26 09:55:00,26.14,26.25,26.14,26.21,36900.0,20.6458,20.7326,20.6458,20.701,36900.0
2008-12-26 10:00:00,26.21,26.28,26.2,26.26,50800.0,20.701,20.7563,20.6931,20.7405,50800.0
2008-12-26 10:05:00,26.27,26.28,26.2,26.21,22300.0,20.7484,20.7563,20.6931,20.701,22300.0
2008-12-26 10:10:00,26.21,26.28,26.21,26.25,26000.0,20.701,20.7563,20.701,20.7326,26000.0
2008-12-26 10:15:00,26.25,26.35,26.25,26.27,32900.0,20.7326,20.8116,20.7326,20.7484,32900.0
2008-12-26 10:20:00,26.28,26.29,26.17,26.18,22400.0,20.7563,20.7642,20.6695,20.6774,22400.0
2008-12-26 10:25:00,26.17,26.28,26.11,26.16,31100.0,20.6695,20.7563,20.6221,20.6616,31100.0
2008-12-26 10:30:00,26.15,26.15,26.12,26.12,10800.0,20.6537,20.6537,20.63,20.63,10800.0
2008-12-26 10:35:00,26.12,26.2,26.08,26.14,36600.0,20.63,20.6931,20.5984,20.6458,36600.0
2008-12-26 10:40:00,26.13,26.15,26.08,26.14,12500.0,20.6379,20.6537,20.5984,20.6458,12500.0
2008-12-26 10:45:00,26.14,26.15,26.11,26.14,17800.0,20.6458,20.6537,20.6221,20.6458,17800.0
2008-12-26 10:50:00,26.14,26.14,26.09,26.14,11200.0,20.6458,20.6458,20.6063,20.6458,11200.0
2008-12-26 10:55:00,26.14,26.24,26.14,26.24,18100.0,20.6458,20.7247,20.6458,20.7247,18100.0
2008-12-26 11:00:00,26.24,26.26,26.2,26.25,16000.0,20.7247,20.7405,20.6931,20.7326,16000.0
2008-12-26 11:05:00,26.24,26.3,26.21,26.21,39500.0,20.7247,20.7721,20.701,20.701,39500.0
2008-12-26 11:10:00,26.2,26.2,26.16,26.16,22900.0,20.6931,20.6931,20.6616,20.6616,22900.0
2008-12-26 11:15:00,26.17,26.19,26.17,26.18,6800.0,20.6695,20.6852,20.6695,20.6774,6800.0
2008-12-26 11:20:00,26.19,26.19,26.14,26.14,8400.0,20.6852,20.6852,20.6458,20.6458,8400.0
2008-12-26 11:25:00,26.15,26.2,26.15,26.2,9800.0,20.6537,20.6931,20.6537,20.6931,9800.0
2008-12-26 11:30:00,26.19,26.24,26.16,26.21,69200.0,20.6852,20.7247,20.6616,20.701,69200.0
2008-12-26 11:35:00,26.19,26.23,26.15,26.19,51900.0,20.6852,20.7168,20.6537,20.6852,51900.0
2008-12-26 11:40:00,26.18,26.2,26.18,26.19,6200.0,20.6774,20.6931,20.6774,20.6852,6200.0
2008-12-26 11:45:00,26.2,26.2,26.17,26.19,20600.0,20.6931,20.6931,20.6695,20.6852,20600.0
2008-12-26 11:50:00,26.19,26.22,26.16,26.21,20600.0,20.6852,20.7089,20.6616,20.701,20600.0
2008-12-26 11:55:00,26.22,26.22,26.2,26.22,10200.0,20.7089,20.7089,20.6931,20.7089,10200.0
2008-12-26 12:00:00,26.22,26.29,26.21,26.29,16700.0,20.7089,20.7642,20.701,20.7642,16700.0
2008-12-26 12:05:00,26.29,26.31,26.28,26.31,14200.0,20.7642,20.78,20.7563,20.78,14200.0
2008-12-26 12:10:00,26.3,26.3,26.27,26.3,8000.0,20.7721,20.7721,20.7484,20.7721,8000.0
2008-12-26 12:15:00,26.3,26.33,26.29,26.31,6400.0,20.7721,20.7958,20.7642,20.78,6400.0
2008-12-26 12:20:00,26.32,26.33,26.29,26.31,24900.0,20.7879,20.7958,20.7642,20.78,24900.0
2008-12-26 12:25:00,26.33,26.33,26.24,26.25,12200.0,20.7958,20.7958,20.7247,20.7326,12200.0
2008-12-26 12:30:00,26.26,26.27,26.25,26.25,10500.0,20.7405,20.7484,20.7326,20.7326,10500.0
2008-12-26 12:35:00,26.26,26.28,26.21,26.22,15400.0,20.7405,20.7563,20.701,20.7089,15400.0
2008-12-26 12:40:00,26.21,26.21,26.16,26.16,6000.0,20.701,20.701,20.6616,20.6616,6000.0
2008-12-26 12:45:00,26.17,26.19,26.12,26.12,31000.0,20.6695,20.6852,20.63,20.63,31000.0
2008-12-26 12:50:00,26.11,26.15,26.07,26.13,17300.0,20.6221,20.6537,20.5905,20.6379,17300.0
2008-12-26 12:55:00,26.13,26.13,26.05,26.07,9400.0,20.6379,20.6379,20.5747,20.5905,9400.0
2008-12-26 13:00:00,26.07,26.07,26.02,26.04,17700.0,20.5905,20.5905,20.551,20.5668,17700.0
2008-12-26 13:05:00,26.05,26.14,26.03,26.14,11400.0,20.5747,20.6458,20.5589,20.6458,11400.0
2008-12-26 13:10:00,26.15,26.16,26.07,26.07,14300.0,20.6537,20.6616,20.5905,20.5905,14300.0
2008-12-26 13:15:00,26.06,26.07,26.03,26.03,8600.0,20.5826,20.5905,20.5589,20.5589,8600.0
2008-12-26 13:20:00,26.03,26.06,26.01,26.04,15600.0,20.5589,20.5826,20.5431,20.5668,15600.0
2008-12-26 13:25:00,26.03,26.06,26.0,26.05,10000.0,20.5589,20.5826,20.5352,20.5747,10000.0
2008-12-26 13:30:00,26.06,26.14,26.02,26.14,37300.0,20.5826,20.6458,20.551,20.6458,37300.0
2008-12-26 13:35:00,26.14,26.16,26.11,26.11,12300.0,20.6458,20.6616,20.6221,20.6221,12300.0
2008-12-26 13:40:00,26.11,26.11,26.08,26.1,11200.0,20.6221,20.6221,20.5984,20.6142,11200.0
2008-12-26 13:45:00,26.1,26.12,26.07,26.08,16900.0,20.6142,20.63,20.5905,20.5984,16900.0
2008-12-26 13:50:00,26.09,26.1,26.03,26.03,19200.0,20.6063,20.6142,20.5589,20.5589,19200.0
2008-12-26 13:55:00,26.04,26.05,26.01,26.03,14300.0,20.5668,20.5747,20.5431,20.5589,14300.0
2008-12-26 14:00:00,26.02,26.03,26.0,26.01,23500.0,20.551,20.5589,20.5352,20.5431,23500.0
2008-12-26 14:05:00,26.01,26.03,25.99,26.01,23600.0,20.5431,20.5589,20.5273,20.5431,23600.0
2008-12-26 14:10:00,26.01,26.04,26.0,26.03,15300.0,20.5431,20.5668,20.5352,20.5589,15300.0
2008-12-26 14:15:00,26.03,26.07,26.02,26.06,10200.0,20.5589,20.5905,20.551,20.5826,10200.0
2008-12-26 14:20:00,26.07,26.11,26.05,26.08,26000.0,20.5905,20.6221,20.5747,20.5984,26000.0
2008-12-26 14:25:00,26.09,26.12,26.09,26.11,12300.0,20.6063,20.63,20.6063,20.6221,12300.0
2008-12-26 14:30:00,26.11,26.17,26.11,26.14,37400.0,20.6221,20.6695,20.6221,20.6458,37400.0
2008-12-26 14:35:00,26.15,26.19,26.12,26.15,91800.0,20.6537,20.6852,20.63,20.6537,91800.0
2008-12-26 14:40:00,26.15,26.16,26.13,26.15,16700.0,20.6537,20.6616,20.6379,20.6537,16700.0
2008-12-26 14:45:00,26.16,26.16,26.14,26.14,14200.0,20.6616,20.6616,20.6458,20.6458,14200.0
2008-12-26 14:50:00,26.15,26.18,26.14,26.17,20700.0,20.6537,20.6774,20.6458,20.6695,20700.0
2008-12-26 14:55:00,26.17,26.2,26.17,26.19,20400.0,20.6695,20.6931,20.6695,20.6852,20400.0
2008-12-26 15:00:00,26.18,26.22,26.16,26.2,25000.0,20.6774,20.7089,20.6616,20.6931,25000.0
2008-12-26 15:05:00,26.21,26.23,26.2,26.23,16000.0,20.701,20.7168,20.6931,20.7168,16000.0
2008-12-26 15:10:00,26.23,26.3,26.22,26.27,17400.0,20.7168,20.7721,20.7089,20.7484,17400.0
2008-12-26 15:15:00,26.28,26.32,26.27,26.28,26500.0,20.7563,20.7879,20.7484,20.7563,26500.0
2008-12-26 15:20:00,26.29,26.31,26.27,26.29,22600.0,20.7642,20.78,20.7484,20.7642,22600.0
2008-12-26 15:25:00,26.29,26.35,26.28,26.32,26000.0,20.7642,20.8116,20.7563,20.7879,26000.0
2008-12-26 15:30:00,26.32,26.33,26.29,26.29,32300.0,20.7879,20.7958,20.7642,20.7642,32300.0
2008-12-26 15:35:00,26.3,26.31,26.25,26.25,28700.0,20.7721,20.78,20.7326,20.7326,28700.0
2008-12-26 15:40:00,26.26,26.27,26.24,26.27,37200.0,20.7405,20.7484,20.7247,20.7484,37200.0
2008-12-26 15:45:00,26.27,26.28,26.24,26.28,30400.0,20.7484,20.7563,20.7247,20.7563,30400.0
2008-12-26 15:50:00,26.28,26.31,26.26,26.29,73100.0,20.7563,20.78,20.7405,20.7642,73100.0
2008-12-26 15:55:00,26.28,26.29,26.21,26.27,121100.0,20.7563,20.7642,20.701,20.7484,121100.0
2008-12-29 09:30:00,26.41,26.41,25.71,25.85,103300.0,20.859,20.859,20.3061,20.4167,103300.0
2008-12-29 09:35:00,25.85,26.03,25.84,25.98,32700.0,20.4167,20.5589,20.4088,20.5194,32700.0
2008-12-29 09:40:00,25.97,26.05,25.87,26.03,28900.0,20.5115,20.5747,20.4325,20.5589,28900.0
2008-12-29 09:45:00,26.03,26.04,25.94,25.95,21000.0,20.5589,20.5668,20.4878,20.4957,21000.0
2008-12-29 09:50:00,25.95,26.0,25.94,25.99,28200.0,20.4957,20.5352,20.4878,20.5273,28200.0
2008-12-29 09:55:00,26.0,26.09,25.95,26.09,72300.0,20.5352,20.6063,20.4957,20.6063,72300.0
2008-12-29 10:00:00,26.08,26.13,25.98,26.08,148900.0,20.5984,20.6379,20.5194,20.5984,148900.0
2008-12-29 10:05:00,26.09,26.14,26.03,26.09,41100.0,20.6063,20.6458,20.5589,20.6063,41100.0
2008-12-29 10:10:00,26.09,26.18,26.07,26.12,42600.0,20.6063,20.6774,20.5905,20.63,42600.0
2008-12-29 10:15:00,26.14,26.14,25.93,25.93,31800.0,20.6458,20.6458,20.4799,20.4799,31800.0
2008-12-29 10:20:00,25.93,25.96,25.8,25.85,51300.0,20.4799,20.5036,20.3772,20.4167,51300.0
2008-12-29 10:25:00,25.85,25.89,25.83,25.87,23100.0,20.4167,20.4483,20.4009,20.4325,23100.0
2008-12-29 10:30:00,25.87,25.93,25.84,25.9,29100.0,20.4325,20.4799,20.4088,20.4562,29100.0
2008-12-29 10:35:00,25.9,25.92,25.81,25.82,27100.0,20.4562,20.472,20.3851,20.393,27100.0
2008-12-29 10:40:00,25.81,25.82,25.67,25.68,53800.0,20.3851,20.393,20.2745,20.2824,53800.0
2008-12-29 10:45:00,25.69,25.69,25.55,25.55,62700.0,20.2903,20.2903,20.1798,20.1798,62700.0
2008-12-29 10:50:00,25.55,25.63,25.54,25.58,52400.0,20.1798,20.243,20.1719,20.2035,52400.0
2008-12-29 10:55:00,25.57,25.6,25.57,25.58,34900.0,20.1956,20.2193,20.1956,20.2035,34900.0
2008-12-29 11:00:00,25.57,25.57,25.43,25.44,77300.0,20.1956,20.1956,20.085,20.0929,77300.0
2008-12-29 11:05:00,25.44,25.45,25.37,25.41,53000.0,20.0929,20.1008,20.0376,20.0692,53000.0
2008-12-29 11:10:00,25.42,25.45,25.39,25.44,32600.0,20.0771,20.1008,20.0534,20.0929,32600.0
2008-12-29 11:15:00,25.44,25.5,25.41,25.44,37500.0,20.0929,20.1403,20.0692,20.0929,37500.0
2008-12-29 11:20:00,25.44,25.46,25.34,25.36,53300.0,20.0929,20.1087,20.0139,20.0297,53300.0
2008-12-29 11:25:00,25.36,25.43,25.32,25.37,158800.0,20.0297,20.085,19.9981,20.0376,158800.0
2008-12-29 11:30:00,25.37,25.53,25.36,25.53,164400.0,20.0376,20.164,20.0297,20.164,164400.0
2008-12-29 11:35:00,25.53,25.61,25.52,25.61,29300.0,20.164,20.2272,20.1561,20.2272,29300.0
2008-12-29 11:40:00,25.61,25.65,25.6,25.63,39100.0,20.2272,20.2587,20.2193,20.243,39100.0
2008-12-29 11:45:00,25.63,25.71,25.58,25.7,94300.0,20.243,20.3061,20.2035,20.2982,94300.0
2008-12-29 11:50:00,25.7,25.77,25.68,25.77,23300.0,20.2982,20.3535,20.2824,20.3535,23300.0
2008-12-29 11:55:00,25.77,25.83,25.75,25.8,20300.0,20.3535,20.4009,20.3377,20.3772,20300.0
2008-12-29 12:00:00,25.82,25.83,25.74,25.75,41300.0,20.393,20.4009,20.3298,20.3377,41300.0
2008-12-29 12:05:00,25.76,25.77,25.69,25.7,28700.0,20.3456,20.3535,20.2903,20.2982,28700.0
2008-12-29 12:10:00,25.7,25.7,25.62,25.62,80400.0,20.2982,20.2982,20.2351,20.2351,80400.0
2008-12-29 12:15:00,25.63,25.73,25.61,25.67,37200.0,20.243,20.3219,20.2272,20.2745,37200.0
2008-12-29 12:20:00,25.67,25.68,25.64,25.64,28200.0,20.2745,20.2824,20.2509,20.2509,28200.0
2008-12-29 12:25:00,25.64,25.64,25.58,25.61,36600.0,20.2509,20.2509,20.2035,20.2272,36600.0
2008-12-29 12:30:00,25.61,25.65,25.58,25.64,40400.0,20.2272,20.2587,20.2035,20.2509,40400.0
2008-12-29 12:35:00,25.64,25.64,25.61,25.62,16300.0,20.2509,20.2509,20.2272,20.2351,16300.0
2008-12-29 12:40:00,25.62,25.63,25.54,25.54,32000.0,20.2351,20.243,20.1719,20.1719,32000.0
2008-12-29 12:45:00,25.53,25.53,25.48,25.51,39600.0,20.164,20.164,20.1245,20.1482,39600.0
2008-12-29 12:50:00,25.52,25.61,25.51,25.57,37000.0,20.1561,20.2272,20.1482,20.1956,37000.0
2008-12-29 12:55:00,25.57,25.57,25.4,25.4,48300.0,20.1956,20.1956,20.0613,20.0613,48300.0
2008-12-29 13:00:00,25.4,25.41,25.27,25.29,81900.0,20.0613,20.0692,19.9586,19.9744,81900.0
2008-12-29 13:05:00,25.29,25.38,25.28,25.37,47700.0,19.9744,20.0455,19.9665,20.0376,47700.0
2008-12-29 13:10:00,25.37,25.38,25.32,25.36,55100.0,20.0376,20.0455,19.9981,20.0297,55100.0
2008-12-29 13:15:00,25.36,25.36,25.22,25.22,40300.0,20.0297,20.0297,19.9191,19.9191,40300.0
2008-12-29 13:20:00,25.22,25.25,25.15,25.18,50900.0,19.9191,19.9428,19.8638,19.8875,50900.0
2008-12-29 13:25:00,25.18,25.25,25.18,25.22,22200.0,19.8875,19.9428,19.8875,19.9191,22200.0
2008-12-29 13:30:00,25.22,25.28,25.21,25.24,49900.0,19.9191,19.9665,19.9112,19.9349,49900.0
2008-12-29 13:35:00,25.26,25.29,25.23,25.27,39200.0,19.9507,19.9744,19.927,19.9586,39200.0
2008-12-29 13:40:00,25.27,25.3,25.25,25.3,44800.0,19.9586,19.9823,19.9428,19.9823,44800.0
2008-12-29 13:45:00,25.3,25.3,25.19,25.26,56100.0,19.9823,19.9823,19.8954,19.9507,56100.0
2008-12-29 13:50:00,25.26,25.26,25.16,25.17,57700.0,19.9507,19.9507,19.8717,19.8796,57700.0
2008-12-29 13:55:00,25.18,25.28,25.16,25.17,70800.0,19.8875,19.9665,19.8717,19.8796,70800.0
2008-12-29 14:00:00,25.18,25.21,25.16,25.21,40600.0,19.8875,19.9112,19.8717,19.9112,40600.0
2008-12-29 14:05:00,25.2,25.2,25.16,25.19,48300.0,19.9033,19.9033,19.8717,19.8954,48300.0
2008-12-29 14:10:00,25.18,25.2,25.1,25.15,78800.0,19.8875,19.9033,19.8244,19.8638,78800.0
2008-12-29 14:15:00,25.15,25.22,25.14,25.2,47200.0,19.8638,19.9191,19.8559,19.9033,47200.0
2008-12-29 14:20:00,25.2,25.23,25.18,25.21,60800.0,19.9033,19.927,19.8875,19.9112,60800.0
2008-12-29 14:25:00,25.2,25.27,25.15,25.21,142200.0,19.9033,19.9586,19.8638,19.9112,142200.0
2008-12-29 14:30:00,25.21,25.24,25.15,25.18,189100.0,19.9112,19.9349,19.8638,19.8875,189100.0
2008-12-29 14:35:00,25.18,25.19,25.08,25.09,113900.0,19.8875,19.8954,19.8086,19.8165,113900.0
2008-12-29 14:40:00,25.09,25.16,25.08,25.13,42400.0,19.8165,19.8717,19.8086,19.848,42400.0
2008-12-29 14:45:00,25.13,25.15,25.09,25.14,85900.0,19.848,19.8638,19.8165,19.8559,85900.0
2008-12-29 14:50:00,25.14,25.19,25.13,25.16,69000.0,19.8559,19.8954,19.848,19.8717,69000.0
2008-12-29 14:55:00,25.16,25.26,25.15,25.21,54800.0,19.8717,19.9507,19.8638,19.9112,54800.0
2008-12-29 15:00:00,25.2,25.27,25.2,25.21,61200.0,19.9033,19.9586,19.9033,19.9112,61200.0
2008-12-29 15:05:00,25.21,25.35,25.19,25.32,94400.0,19.9112,20.0218,19.8954,19.9981,94400.0
2008-12-29 15:10:00,25.32,25.38,25.29,25.32,56200.0,19.9981,20.0455,19.9744,19.9981,56200.0
2008-12-29 15:15:00,25.33,25.36,25.25,25.31,89800.0,20.006,20.0297,19.9428,19.9902,89800.0
2008-12-29 15:20:00,25.31,25.37,25.26,25.32,112700.0,19.9902,20.0376,19.9507,19.9981,112700.0
2008-12-29 15:25:00,25.31,25.33,25.25,25.26,54400.0,19.9902,20.006,19.9428,19.9507,54400.0
2008-12-29 15:30:00,25.25,25.29,25.25,25.27,67800.0,19.9428,19.9744,19.9428,19.9586,67800.0
2008-12-29 15:35:00,25.27,25.28,25.18,25.22,119600.0,19.9586,19.9665,19.8875,19.9191,119600.0
2008-12-29 15:40:00,25.23,25.41,25.22,25.39,154900.0,19.927,20.0692,19.9191,20.0534,154900.0
2008-12-29 15:45:00,25.4,25.41,25.37,25.4,89800.0,20.0613,20.0692,20.0376,20.0613,89800.0
2008-12-29 15:50:00,25.4,25.46,25.39,25.45,164300.0,20.0613,20.1087,20.0534,20.1008,164300.0
2008-12-29 15:55:00,25.46,25.57,25.45,25.56,297700.0,20.1087,20.1956,20.1008,20.1877,297700.0
2008-12-30 09:30:00,25.82,26.08,25.76,26.04,91200.0,20.393,20.5984,20.3456,20.5668,91200.0
2008-12-30 09:35:00,26.05,26.33,25.96,26.26,90100.0,20.5747,20.7958,20.5036,20.7405,90100.0
2008-12-30 09:40:00,26.26,26.43,26.25,26.37,57600.0,20.7405,20.8748,20.7326,20.8274,57600.0
2008-12-30 09:45:00,26.38,26.55,26.3,26.35,97200.0,20.8353,20.9696,20.7721,20.8116,97200.0
2008-12-30 09:50:00,26.36,26.48,26.34,26.44,52400.0,20.8195,20.9143,20.8037,20.8827,52400.0
2008-12-30 09:55:00,26.45,26.52,26.37,26.52,162900.0,20.8906,20.9459,20.8274,20.9459,162900.0
2008-12-30 10:00:00,26.52,26.62,26.48,26.6,87500.0,20.9459,21.0249,20.9143,21.0091,87500.0
2008-12-30 10:05:00,26.58,26.8,26.55,26.79,82900.0,20.9933,21.167,20.9696,21.1591,82900.0
2008-12-30 10:10:00,26.78,26.87,26.61,26.65,87700.0,21.1512,21.2223,21.017,21.0486,87700.0
2008-12-30 10:15:00,26.64,26.83,26.64,26.81,73700.0,21.0407,21.1907,21.0407,21.1749,73700.0
2008-12-30 10:20:00,26.83,26.86,26.7,26.74,63500.0,21.1907,21.2144,21.0881,21.1196,63500.0
2008-12-30 10:25:00,26.75,26.77,26.72,26.76,28100.0,21.1275,21.1433,21.1039,21.1354,28100.0
2008-12-30 10:30:00,26.76,26.97,26.76,26.95,87600.0,21.1354,21.3013,21.1354,21.2855,87600.0
2008-12-30 10:35:00,26.95,27.05,26.92,26.94,73400.0,21.2855,21.3645,21.2618,21.2776,73400.0
2008-12-30 10:40:00,26.94,27.11,26.94,27.01,62500.0,21.2776,21.4119,21.2776,21.3329,62500.0
2008-12-30 10:45:00,27.01,27.04,26.92,26.97,174700.0,21.3329,21.3566,21.2618,21.3013,174700.0
2008-12-30 10:50:00,26.96,27.04,26.89,26.91,85700.0,21.2934,21.3566,21.2381,21.2539,85700.0
2008-12-30 10:55:00,26.92,26.92,26.83,26.86,56000.0,21.2618,21.2618,21.1907,21.2144,56000.0
2008-12-30 11:00:00,26.86,26.88,26.83,26.88,117000.0,21.2144,21.2302,21.1907,21.2302,117000.0
2008-12-30 11:05:00,26.87,26.89,26.71,26.75,78100.0,21.2223,21.2381,21.096,21.1275,78100.0
2008-12-30 11:10:00,26.74,26.8,26.69,26.78,70600.0,21.1196,21.167,21.0802,21.1512,70600.0
2008-12-30 11:15:00,26.77,26.79,26.7,26.74,81700.0,21.1433,21.1591,21.0881,21.1196,81700.0
2008-12-30 11:20:00,26.74,26.8,26.71,26.78,60900.0,21.1196,21.167,21.096,21.1512,60900.0
2008-12-30 11:25:00,26.78,26.85,26.72,26.84,64100.0,21.1512,21.2065,21.1039,21.1986,64100.0
2008-12-30 11:30:00,26.84,26.88,26.73,26.73,52600.0,21.1986,21.2302,21.1117,21.1117,52600.0
2008-12-30 11:35:00,26.73,26.82,26.72,26.75,63200.0,21.1117,21.1828,21.1039,21.1275,63200.0
2008-12-30 11:40:00,26.75,26.82,26.72,26.75,113600.0,21.1275,21.1828,21.1039,21.1275,113600.0
2008-12-30 11:45:00,26.76,26.82,26.74,26.75,64200.0,21.1354,21.1828,21.1196,21.1275,64200.0
2008-12-30 11:50:00,26.76,26.76,26.67,26.67,37900.0,21.1354,21.1354,21.0644,21.0644,37900.0
2008-12-30 11:55:00,26.68,26.74,26.66,26.74,22500.0,21.0723,21.1196,21.0565,21.1196,22500.0
2008-12-30 12:00:00,26.74,26.78,26.7,26.71,26700.0,21.1196,21.1512,21.0881,21.096,26700.0
2008-12-30 12:05:00,26.71,26.72,26.62,26.62,123600.0,21.096,21.1039,21.0249,21.0249,123600.0
2008-12-30 12:10:00,26.62,26.62,26.47,26.48,77600.0,21.0249,21.0249,20.9064,20.9143,77600.0
2008-12-30 12:15:00,26.47,26.53,26.45,26.49,72000.0,20.9064,20.9538,20.8906,20.9222,72000.0
2008-12-30 12:20:00,26.49,26.53,26.46,26.47,36600.0,20.9222,20.9538,20.8985,20.9064,36600.0
2008-12-30 12:25:00,26.46,26.64,26.46,26.62,79900.0,20.8985,21.0407,20.8985,21.0249,79900.0
2008-12-30 12:30:00,26.64,26.67,26.53,26.58,45700.0,21.0407,21.0644,20.9538,20.9933,45700.0
2008-12-30 12:35:00,26.6,26.6,26.4,26.4,42100.0,21.0091,21.0091,20.8511,20.8511,42100.0
2008-12-30 12:40:00,26.4,26.48,26.34,26.42,73600.0,20.8511,20.9143,20.8037,20.8669,73600.0
2008-12-30 12:45:00,26.43,26.52,26.35,26.4,45700.0,20.8748,20.9459,20.8116,20.8511,45700.0
2008-12-30 12:50:00,26.4,26.5,26.38,26.5,43100.0,20.8511,20.9301,20.8353,20.9301,43100.0
2008-12-30 12:55:00,26.5,26.51,26.4,26.47,36100.0,20.9301,20.938,20.8511,20.9064,36100.0
2008-12-30 13:00:00,26.48,26.51,26.43,26.44,23900.0,20.9143,20.938,20.8748,20.8827,23900.0
2008-12-30 13:05:00,26.44,26.45,26.38,26.42,15500.0,20.8827,20.8906,20.8353,20.8669,15500.0
2008-12-30 13:10:00,26.45,26.47,26.38,26.42,37300.0,20.8906,20.9064,20.8353,20.8669,37300.0
2008-12-30 13:15:00,26.41,26.48,26.37,26.4,35400.0,20.859,20.9143,20.8274,20.8511,35400.0
2008-12-30 13:20:00,26.41,26.42,26.31,26.37,37100.0,20.859,20.8669,20.78,20.8274,37100.0
2008-12-30 13:25:00,26.37,26.45,26.36,26.41,30800.0,20.8274,20.8906,20.8195,20.859,30800.0
2008-12-30 13:30:00,26.41,26.45,26.41,26.44,54700.0,20.859,20.8906,20.859,20.8827,54700.0
2008-12-30 13:35:00,26.44,26.46,26.41,26.43,26200.0,20.8827,20.8985,20.859,20.8748,26200.0
2008-12-30 13:40:00,26.44,26.48,26.41,26.45,22200.0,20.8827,20.9143,20.859,20.8906,22200.0
2008-12-30 13:45:00,26.46,26.48,26.43,26.47,39700.0,20.8985,20.9143,20.8748,20.9064,39700.0
2008-12-30 13:50:00,26.47,26.49,26.44,26.48,21400.0,20.9064,20.9222,20.8827,20.9143,21400.0
2008-12-30 13:55:00,26.47,26.48,26.38,26.4,30000.0,20.9064,20.9143,20.8353,20.8511,30000.0
2008-12-30 14:00:00,26.4,26.45,26.35,26.41,45500.0,20.8511,20.8906,20.8116,20.859,45500.0
2008-12-30 14:05:00,26.41,26.5,26.39,26.46,37900.0,20.859,20.9301,20.8432,20.8985,37900.0
2008-12-30 14:10:00,26.46,26.47,26.41,26.46,44400.0,20.8985,20.9064,20.859,20.8985,44400.0
2008-12-30 14:15:00,26.47,26.54,26.47,26.47,38500.0,20.9064,20.9617,20.9064,20.9064,38500.0
2008-12-30 14:20:00,26.48,26.57,26.47,26.55,49100.0,20.9143,20.9854,20.9064,20.9696,49100.0
2008-12-30 14:25:00,26.55,26.69,26.53,26.66,48100.0,20.9696,21.0802,20.9538,21.0565,48100.0
2008-12-30 14:30:00,26.66,26.69,26.59,26.65,59800.0,21.0565,21.0802,21.0012,21.0486,59800.0
2008-12-30 14:35:00,26.65,26.71,26.65,26.69,26100.0,21.0486,21.096,21.0486,21.0802,26100.0
2008-12-30 14:40:00,26.69,26.71,26.59,26.71,55400.0,21.0802,21.096,21.0012,21.096,55400.0
2008-12-30 14:45:00,26.71,26.72,26.63,26.69,39300.0,21.096,21.1039,21.0328,21.0802,39300.0
2008-12-30 14:50:00,26.69,26.74,26.66,26.73,33700.0,21.0802,21.1196,21.0565,21.1117,33700.0
2008-12-30 14:55:00,26.74,26.75,26.7,26.72,40400.0,21.1196,21.1275,21.0881,21.1039,40400.0
2008-12-30 15:00:00,26.73,26.75,26.66,26.67,48100.0,21.1117,21.1275,21.0565,21.0644,48100.0
2008-12-30 15:05:00,26.67,26.72,26.63,26.63,34500.0,21.0644,21.1039,21.0328,21.0328,34500.0
2008-12-30 15:10:00,26.64,26.67,26.61,26.64,46100.0,21.0407,21.0644,21.017,21.0407,46100.0
2008-12-30 15:15:00,26.65,26.67,26.62,26.65,37300.0,21.0486,21.0644,21.0249,21.0486,37300.0
2008-12-30 15:20:00,26.65,26.66,26.63,26.63,49700.0,21.0486,21.0565,21.0328,21.0328,49700.0
2008-12-30 15:25:00,26.63,26.75,26.63,26.71,74800.0,21.0328,21.1275,21.0328,21.096,74800.0
2008-12-30 15:30:00,26.72,26.76,26.71,26.74,129800.0,21.1039,21.1354,21.096,21.1196,129800.0
2008-12-30 15:35:00,26.73,26.9,26.73,26.88,151800.0,21.1117,21.246,21.1117,21.2302,151800.0
2008-12-30 15:40:00,26.9,26.98,26.88,26.97,181500.0,21.246,21.3092,21.2302,21.3013,181500.0
2008-12-30 15:45:00,26.97,27.0,26.93,26.99,193600.0,21.3013,21.325,21.2697,21.3171,193600.0
2008-12-30 15:50:00,26.99,27.07,26.97,27.04,249300.0,21.3171,21.3803,21.3013,21.3566,249300.0
2008-12-30 15:55:00,27.04,27.11,27.0,27.03,286500.0,21.3566,21.4119,21.325,21.3487,286500.0
2008-12-31 09:30:00,27.06,27.31,26.88,27.0,138500.0,21.3724,21.5698,21.2302,21.325,138500.0
2008-12-31 09:35:00,27.0,27.05,26.72,26.78,78500.0,21.325,21.3645,21.1039,21.1512,78500.0
2008-12-31 09:40:00,26.76,26.98,26.73,26.9,74400.0,21.1354,21.3092,21.1117,21.246,74400.0
2008-12-31 09:45:00,26.9,26.91,26.72,26.83,51400.0,21.246,21.2539,21.1039,21.1907,51400.0
2008-12-31 09:50:00,26.83,26.86,26.74,26.84,39300.0,21.1907,21.2144,21.1196,21.1986,39300.0
2008-12-31 09:55:00,26.83,26.89,26.7,26.74,87200.0,21.1907,21.2381,21.0881,21.1196,87200.0
2008-12-31 10:00:00,26.74,26.8,26.7,26.7,58500.0,21.1196,21.167,21.0881,21.0881,58500.0
2008-12-31 10:05:00,26.7,26.71,26.65,26.69,51600.0,21.0881,21.096,21.0486,21.0802,51600.0
2008-12-31 10:10:00,26.68,26.69,26.56,26.56,53300.0,21.0723,21.0802,20.9775,20.9775,53300.0
2008-12-31 10:15:00,26.57,26.59,26.46,26.47,39600.0,20.9854,21.0012,20.8985,20.9064,39600.0
2008-12-31 10:20:00,26.47,26.5,26.46,26.48,51800.0,20.9064,20.9301,20.8985,20.9143,51800.0
2008-12-31 10:25:00,26.48,26.49,26.45,26.47,31100.0,20.9143,20.9222,20.8906,20.9064,31100.0
2008-12-31 10:30:00,26.47,26.49,26.3,26.32,58600.0,20.9064,20.9222,20.7721,20.7879,58600.0
2008-12-31 10:35:00,26.32,26.34,26.2,26.24,82700.0,20.7879,20.8037,20.6931,20.7247,82700.0
2008-12-31 10:40:00,26.24,26.35,26.24,26.31,34900.0,20.7247,20.8116,20.7247,20.78,34900.0
2008-12-31 10:45:00,26.31,26.47,26.28,26.46,54100.0,20.78,20.9064,20.7563,20.8985,54100.0
2008-12-31 10:50:00,26.47,26.48,26.36,26.45,32400.0,20.9064,20.9143,20.8195,20.8906,32400.0
2008-12-31 10:55:00,26.43,26.47,26.35,26.4,37100.0,20.8748,20.9064,20.8116,20.8511,37100.0
2008-12-31 11:00:00,26.4,26.47,26.38,26.45,25500.0,20.8511,20.9064,20.8353,20.8906,25500.0
2008-12-31 11:05:00,26.45,26.49,26.38,26.39,39400.0,20.8906,20.9222,20.8353,20.8432,39400.0
2008-12-31 11:10:00,26.4,26.43,26.37,26.42,23400.0,20.8511,20.8748,20.8274,20.8669,23400.0
2008-12-31 11:15:00,26.43,26.44,26.39,26.42,28000.0,20.8748,20.8827,20.8432,20.8669,28000.0
2008-12-31 11:20:00,26.43,26.5,26.43,26.5,51500.0,20.8748,20.9301,20.8748,20.9301,51500.0
2008-12-31 11:25:00,26.5,26.5,26.49,26.5,37000.0,20.9301,20.9301,20.9222,20.9301,37000.0
2008-12-31 11:30:00,26.5,26.59,26.49,26.57,60700.0,20.9301,21.0012,20.9222,20.9854,60700.0
2008-12-31 11:35:00,26.59,26.61,26.53,26.53,50600.0,21.0012,21.017,20.9538,20.9538,50600.0
2008-12-31 11:40:00,26.54,26.6,26.54,26.58,18900.0,20.9617,21.0091,20.9617,20.9933,18900.0
2008-12-31 11:45:00,26.59,26.63,26.55,26.59,32100.0,21.0012,21.0328,20.9696,21.0012,32100.0
2008-12-31 11:50:00,26.6,26.63,26.56,26.61,36100.0,21.0091,21.0328,20.9775,21.017,36100.0
2008-12-31 11:55:00,26.61,26.66,26.59,26.64,28900.0,21.017,21.0565,21.0012,21.0407,28900.0
2008-12-31 12:00:00,26.65,26.69,26.63,26.63,52500.0,21.0486,21.0802,21.0328,21.0328,52500.0
2008-12-31 12:05:00,26.62,26.71,26.6,26.68,83500.0,21.0249,21.096,21.0091,21.0723,83500.0
2008-12-31 12:10:00,26.68,26.7,26.63,26.64,41900.0,21.0723,21.0881,21.0328,21.0407,41900.0
2008-12-31 12:15:00,26.63,26.68,26.59,26.64,22300.0,21.0328,21.0723,21.0012,21.0407,22300.0
2008-12-31 12:20:00,26.64,26.7,26.64,26.68,35000.0,21.0407,21.0881,21.0407,21.0723,35000.0
2008-12-31 12:25:00,26.68,26.7,26.68,26.69,28000.0,21.0723,21.0881,21.0723,21.0802,28000.0
2008-12-31 12:30:00,26.7,26.71,26.67,26.69,22400.0,21.0881,21.096,21.0644,21.0802,22400.0
2008-12-31 12:35:00,26.68,26.68,26.62,26.67,28800.0,21.0723,21.0723,21.0249,21.0644,28800.0
2008-12-31 12:40:00,26.67,26.68,26.55,26.57,34000.0,21.0644,21.0723,20.9696,20.9854,34000.0
2008-12-31 12:45:00,26.57,26.61,26.55,26.57,39700.0,20.9854,21.017,20.9696,20.9854,39700.0
2008-12-31 12:50:00,26.57,26.58,26.49,26.53,49300.0,20.9854,20.9933,20.9222,20.9538,49300.0
2008-12-31 12:55:00,26.51,26.56,26.51,26.56,19000.0,20.938,20.9775,20.938,20.9775,19000.0
2008-12-31 13:00:00,26.54,26.61,26.54,26.6,16700.0,20.9617,21.017,20.9617,21.0091,16700.0
2008-12-31 13:05:00,26.62,26.67,26.59,26.6,19600.0,21.0249,21.0644,21.0012,21.0091,19600.0
2008-12-31 13:10:00,26.59,26.59,26.53,26.57,60600.0,21.0012,21.0012,20.9538,20.9854,60600.0
2008-12-31 13:15:00,26.57,26.65,26.55,26.64,107700.0,20.9854,21.0486,20.9696,21.0407,107700.0
2008-12-31 13:20:00,26.64,26.68,26.54,26.54,19400.0,21.0407,21.0723,20.9617,20.9617,19400.0
2008-12-31 13:25:00,26.53,26.61,26.51,26.59,24300.0,20.9538,21.017,20.938,21.0012,24300.0
2008-12-31 13:30:00,26.59,26.59,26.49,26.52,39800.0,21.0012,21.0012,20.9222,20.9459,39800.0
2008-12-31 13:35:00,26.5,26.54,26.46,26.52,38900.0,20.9301,20.9617,20.8985,20.9459,38900.0
2008-12-31 13:40:00,26.53,26.55,26.49,26.49,17500.0,20.9538,20.9696,20.9222,20.9222,17500.0
2008-12-31 13:45:00,26.49,26.5,26.43,26.47,24300.0,20.9222,20.9301,20.8748,20.9064,24300.0
2008-12-31 13:50:00,26.47,26.49,26.43,26.44,31600.0,20.9064,20.9222,20.8748,20.8827,31600.0
2008-12-31 13:55:00,26.43,26.59,26.43,26.56,51400.0,20.8748,21.0012,20.8748,20.9775,51400.0
2008-12-31 14:00:00,26.57,26.73,26.57,26.7,83900.0,20.9854,21.1117,20.9854,21.0881,83900.0
2008-12-31 14:05:00,26.71,26.8,26.68,26.71,44000.0,21.096,21.167,21.0723,21.096,44000.0
2008-12-31 14:10:00,26.7,26.75,26.69,26.71,26900.0,21.0881,21.1275,21.0802,21.096,26900.0
2008-12-31 14:15:00,26.71,26.74,26.66,26.68,42700.0,21.096,21.1196,21.0565,21.0723,42700.0
2008-12-31 14:20:00,26.7,26.73,26.63,26.63,51100.0,21.0881,21.1117,21.0328,21.0328,51100.0
2008-12-31 14:25:00,26.63,26.69,26.6,26.67,30300.0,21.0328,21.0802,21.0091,21.0644,30300.0
2008-12-31 14:30:00,26.68,26.73,26.63,26.7,56100.0,21.0723,21.1117,21.0328,21.0881,56100.0
2008-12-31 14:35:00,26.7,26.72,26.55,26.71,61200.0,21.0881,21.1039,20.9696,21.096,61200.0
2008-12-31 14:40:00,26.71,26.73,26.64,26.66,76800.0,21.096,21.1117,21.0407,21.0565,76800.0
2008-12-31 14:45:00,26.65,26.68,26.57,26.62,41200.0,21.0486,21.0723,20.9854,21.0249,41200.0
2008-12-31 14:50:00,26.62,26.64,26.52,26.52,46000.0,21.0249,21.0407,20.9459,20.9459,46000.0
2008-12-31 14:55:00,26.54,26.56,26.5,26.54,68000.0,20.9617,20.9775,20.9301,20.9617,68000.0
2008-12-31 15:00:00,26.55,26.62,26.54,26.6,95500.0,20.9696,21.0249,20.9617,21.0091,95500.0
2008-12-31 15:05:00,26.6,26.66,26.55,26.59,48800.0,21.0091,21.0565,20.9696,21.0012,48800.0
2008-12-31 15:10:00,26.6,26.63,26.49,26.5,36400.0,21.0091,21.0328,20.9222,20.9301,36400.0
2008-12-31 15:15:00,26.5,26.64,26.5,26.62,62600.0,20.9301,21.0407,20.9301,21.0249,62600.0
2008-12-31 15:20:00,26.63,26.72,26.6,26.69,43200.0,21.0328,21.1039,21.0091,21.0802,43200.0
2008-12-31 15:25:00,26.68,26.76,26.61,26.76,49800.0,21.0723,21.1354,21.017,21.1354,49800.0
2008-12-31 15:30:00,26.76,26.84,26.7,26.84,76200.0,21.1354,21.1986,21.0881,21.1986,76200.0
2008-12-31 15:35:00,26.84,26.89,26.73,26.83,81600.0,21.1986,21.2381,21.1117,21.1907,81600.0
2008-12-31 15:40:00,26.82,26.83,26.62,26.65,126100.0,21.1828,21.1907,21.0249,21.0486,126100.0
2008-12-31 15:45:00,26.64,26.66,26.45,26.52,131900.0,21.0407,21.0565,20.8906,20.9459,131900.0
2008-12-31 15:50:00,26.52,26.58,26.46,26.57,209200.0,20.9459,20.9933,20.8985,20.9854,209200.0
2008-12-31 15:55:00,26.57,26.73,26.54,26.59,310800.0,20.9854,21.1117,20.9617,21.0012,310800.0
2009-01-02 09:30:00,26.7,27.07,26.7,26.9,112300.0,21.0881,21.3803,21.0881,21.246,112300.0
2009-01-02 09:35:00,26.89,27.29,26.89,27.15,74100.0,21.2381,21.554,21.2381,21.4435,74100.0
2009-01-02 09:40:00,27.19,27.29,27.04,27.09,46200.0,21.4751,21.554,21.3566,21.3961,46200.0
2009-01-02 09:45:00,27.09,27.1,26.8,26.82,42500.0,21.3961,21.404,21.167,21.1828,42500.0
2009-01-02 09:50:00,26.79,26.81,26.54,26.54,51900.0,21.1591,21.1749,20.9617,20.9617,51900.0
2009-01-02 09:55:00,26.54,26.75,26.54,26.74,34300.0,20.9617,21.1275,20.9617,21.1196,34300.0
2009-01-02 10:00:00,26.74,26.86,26.7,26.76,60800.0,21.1196,21.2144,21.0881,21.1354,60800.0
2009-01-02 10:05:00,26.76,26.81,26.67,26.78,51100.0,21.1354,21.1749,21.0644,21.1512,51100.0
2009-01-02 10:10:00,26.78,26.99,26.76,26.98,37000.0,21.1512,21.3171,21.1354,21.3092,37000.0
2009-01-02 10:15:00,26.96,27.0,26.91,26.98,60600.0,21.2934,21.325,21.2539,21.3092,60600.0
2009-01-02 10:20:00,26.98,27.04,26.98,27.0,42300.0,21.3092,21.3566,21.3092,21.325,42300.0
2009-01-02 10:25:00,26.99,27.05,26.95,26.97,81900.0,21.3171,21.3645,21.2855,21.3013,81900.0
2009-01-02 10:30:00,26.96,27.0,26.94,27.0,45500.0,21.2934,21.325,21.2776,21.325,45500.0
2009-01-02 10:35:00,26.99,27.01,26.95,27.0,68100.0,21.3171,21.3329,21.2855,21.325,68100.0
2009-01-02 10:40:00,26.99,27.01,26.93,26.97,55300.0,21.3171,21.3329,21.2697,21.3013,55300.0
2009-01-02 10:45:00,26.96,27.0,26.91,27.0,41300.0,21.2934,21.325,21.2539,21.325,41300.0
2009-01-02 10:50:00,27.0,27.16,26.99,27.16,41300.0,21.325,21.4514,21.3171,21.4514,41300.0
2009-01-02 10:55:00,27.17,27.19,27.08,27.16,56800.0,21.4593,21.4751,21.3882,21.4514,56800.0
2009-01-02 11:00:00,27.17,27.26,27.16,27.17,69100.0,21.4593,21.5304,21.4514,21.4593,69100.0
2009-01-02 11:05:00,27.16,27.25,27.14,27.19,63100.0,21.4514,21.5225,21.4356,21.4751,63100.0
2009-01-02 11:10:00,27.18,27.19,27.07,27.1,52400.0,21.4672,21.4751,21.3803,21.404,52400.0
2009-01-02 11:15:00,27.1,27.15,27.06,27.12,28400.0,21.404,21.4435,21.3724,21.4198,28400.0
2009-01-02 11:20:00,27.12,27.15,27.1,27.13,44700.0,21.4198,21.4435,21.404,21.4277,44700.0
2009-01-02 11:25:00,27.14,27.19,27.12,27.15,58100.0,21.4356,21.4751,21.4198,21.4435,58100.0
2009-01-02 11:30:00,27.15,27.2,27.12,27.15,26700.0,21.4435,21.483,21.4198,21.4435,26700.0
2009-01-02 11:35:00,27.15,27.16,27.11,27.12,47300.0,21.4435,21.4514,21.4119,21.4198,47300.0
2009-01-02 11:40:00,27.13,27.15,26.99,27.01,45700.0,21.4277,21.4435,21.3171,21.3329,45700.0
2009-01-02 11:45:00,27.01,27.07,26.99,26.99,59300.0,21.3329,21.3803,21.3171,21.3171,59300.0
2009-01-02 11:50:00,27.0,27.0,26.92,26.92,52100.0,21.325,21.325,21.2618,21.2618,52100.0
2009-01-02 11:55:00,26.92,26.93,26.84,26.85,79200.0,21.2618,21.2697,21.1986,21.2065,79200.0
2009-01-02 12:00:00,26.85,26.94,26.84,26.92,46100.0,21.2065,21.2776,21.1986,21.2618,46100.0
2009-01-02 12:05:00,26.93,26.93,26.82,26.84,53100.0,21.2697,21.2697,21.1828,21.1986,53100.0
2009-01-02 12:10:00,26.85,26.86,26.82,26.82,25100.0,21.2065,21.2144,21.1828,21.1828,25100.0
2009-01-02 12:15:00,26.82,26.86,26.82,26.84,28400.0,21.1828,21.2144,21.1828,21.1986,28400.0
2009-01-02 12:20:00,26.84,26.87,26.8,26.85,42100.0,21.1986,21.2223,21.167,21.2065,42100.0
2009-01-02 12:25:00,26.84,26.85,26.77,26.8,59800.0,21.1986,21.2065,21.1433,21.167,59800.0
2009-01-02 12:30:00,26.81,26.89,26.81,26.89,19300.0,21.1749,21.2381,21.1749,21.2381,19300.0
2009-01-02 12:35:00,26.88,27.01,26.88,26.97,50700.0,21.2302,21.3329,21.2302,21.3013,50700.0
2009-01-02 12:40:00,26.99,27.04,26.93,26.98,29300.0,21.3171,21.3566,21.2697,21.3092,29300.0
2009-01-02 12:45:00,26.97,27.03,26.97,27.02,11700.0,21.3013,21.3487,21.3013,21.3408,11700.0
2009-01-02 12:50:00,27.02,27.04,26.98,27.0,12600.0,21.3408,21.3566,21.3092,21.325,12600.0
2009-01-02 12:55:00,27.01,27.04,26.98,27.0,19700.0,21.3329,21.3566,21.3092,21.325,19700.0
2009-01-02 13:00:00,27.01,27.06,27.0,27.02,14100.0,21.3329,21.3724,21.325,21.3408,14100.0
2009-01-02 13:05:00,27.01,27.07,27.0,27.03,33800.0,21.3329,21.3803,21.325,21.3487,33800.0
2009-01-02 13:10:00,27.03,27.15,27.03,27.1,27500.0,21.3487,21.4435,21.3487,21.404,27500.0
2009-01-02 13:15:00,27.1,27.12,27.06,27.11,11600.0,21.404,21.4198,21.3724,21.4119,11600.0
2009-01-02 13:20:00,27.1,27.19,27.07,27.14,21600.0,21.404,21.4751,21.3803,21.4356,21600.0
2009-01-02 13:25:00,27.14,27.26,27.13,27.2,56200.0,21.4356,21.5304,21.4277,21.483,56200.0
2009-01-02 13:30:00,27.2,27.22,27.13,27.14,73000.0,21.483,21.4988,21.4277,21.4356,73000.0
2009-01-02 13:35:00,27.15,27.19,27.12,27.13,91800.0,21.4435,21.4751,21.4198,21.4277,91800.0
2009-01-02 13:40:00,27.13,27.21,27.12,27.18,47100.0,21.4277,21.4909,21.4198,21.4672,47100.0
2009-01-02 13:45:00,27.18,27.23,27.15,27.16,37100.0,21.4672,21.5067,21.4435,21.4514,37100.0
2009-01-02 13:50:00,27.17,27.22,27.16,27.19,30600.0,21.4593,21.4988,21.4514,21.4751,30600.0
2009-01-02 13:55:00,27.19,27.2,27.12,27.14,39500.0,21.4751,21.483,21.4198,21.4356,39500.0
2009-01-02 14:00:00,27.15,27.18,27.11,27.16,28200.0,21.4435,21.4672,21.4119,21.4514,28200.0
2009-01-02 14:05:00,27.16,27.18,27.11,27.17,21000.0,21.4514,21.4672,21.4119,21.4593,21000.0
2009-01-02 14:10:00,27.16,27.22,27.12,27.19,19600.0,21.4514,21.4988,21.4198,21.4751,19600.0
2009-01-02 14:15:00,27.2,27.25,27.19,27.2,38400.0,21.483,21.5225,21.4751,21.483,38400.0
2009-01-02 14:20:00,27.21,27.28,27.19,27.27,71700.0,21.4909,21.5461,21.4751,21.5382,71700.0
2009-01-02 14:25:00,27.25,27.3,27.24,27.26,45600.0,21.5225,21.5619,21.5146,21.5304,45600.0
2009-01-02 14:30:00,27.28,27.41,27.27,27.29,63100.0,21.5461,21.6488,21.5382,21.554,63100.0
2009-01-02 14:35:00,27.28,27.35,27.25,27.31,46100.0,21.5461,21.6014,21.5225,21.5698,46100.0
2009-01-02 14:40:00,27.31,27.37,27.24,27.25,39800.0,21.5698,21.6172,21.5146,21.5225,39800.0
2009-01-02 14:45:00,27.25,27.32,27.24,27.28,22900.0,21.5225,21.5777,21.5146,21.5461,22900.0
2009-01-02 14:50:00,27.27,27.34,27.24,27.31,37300.0,21.5382,21.5935,21.5146,21.5698,37300.0
2009-01-02 14:55:00,27.3,27.38,27.29,27.38,20000.0,21.5619,21.6251,21.554,21.6251,20000.0
2009-01-02 15:00:00,27.37,27.54,27.37,27.43,108800.0,21.6172,21.7515,21.6172,21.6646,108800.0
2009-01-02 15:05:00,27.44,27.45,27.33,27.38,76300.0,21.6725,21.6804,21.5856,21.6251,76300.0
2009-01-02 15:10:00,27.39,27.5,27.36,27.47,42600.0,21.633,21.7199,21.6093,21.6962,42600.0
2009-01-02 15:15:00,27.49,27.52,27.43,27.44,30600.0,21.712,21.7357,21.6646,21.6725,30600.0
2009-01-02 15:20:00,27.45,27.49,27.38,27.47,46800.0,21.6804,21.712,21.6251,21.6962,46800.0
2009-01-02 15:25:00,27.48,27.58,27.47,27.56,59300.0,21.7041,21.7831,21.6962,21.7673,59300.0
2009-01-02 15:30:00,27.56,27.59,27.48,27.48,66800.0,21.7673,21.791,21.7041,21.7041,66800.0
2009-01-02 15:35:00,27.48,27.55,27.44,27.51,49700.0,21.7041,21.7594,21.6725,21.7278,49700.0
2009-01-02 15:40:00,27.53,27.69,27.53,27.67,124000.0,21.7436,21.87,21.7436,21.8542,124000.0
2009-01-02 15:45:00,27.67,27.72,27.58,27.62,137700.0,21.8542,21.8937,21.7831,21.8147,137700.0
2009-01-02 15:50:00,27.62,27.72,27.62,27.7,307200.0,21.8147,21.8937,21.8147,21.8779,307200.0
2009-01-02 15:55:00,27.7,27.7,27.52,27.52,232700.0,21.8779,21.8779,21.7357,21.7357,232700.0
2009-01-05 09:30:00,27.4,27.58,27.3,27.31,77200.0,21.6409,21.7831,21.5619,21.5698,77200.0
2009-01-05 09:35:00,27.31,27.47,27.08,27.08,57500.0,21.5698,21.6962,21.3882,21.3882,57500.0
2009-01-05 09:40:00,27.08,27.08,26.89,26.91,71000.0,21.3882,21.3882,21.2381,21.2539,71000.0
2009-01-05 09:45:00,26.92,26.94,26.77,26.78,50300.0,21.2618,21.2776,21.1433,21.1512,50300.0
2009-01-05 09:50:00,26.78,26.81,26.71,26.72,69700.0,21.1512,21.1749,21.096,21.1039,69700.0
2009-01-05 09:55:00,26.71,26.71,26.56,26.6,100700.0,21.096,21.096,20.9775,21.0091,100700.0
2009-01-05 10:00:00,26.6,26.72,26.59,26.72,89300.0,21.0091,21.1039,21.0012,21.1039,89300.0
2009-01-05 10:05:00,26.71,26.91,26.68,26.91,103800.0,21.096,21.2539,21.0723,21.2539,103800.0
2009-01-05 10:10:00,26.91,27.09,26.91,27.06,90200.0,21.2539,21.3961,21.2539,21.3724,90200.0
2009-01-05 10:15:00,27.05,27.12,26.89,26.89,136500.0,21.3645,21.4198,21.2381,21.2381,136500.0
2009-01-05 10:20:00,26.9,26.99,26.88,26.95,72200.0,21.246,21.3171,21.2302,21.2855,72200.0
2009-01-05 10:25:00,26.94,26.99,26.91,26.98,74900.0,21.2776,21.3171,21.2539,21.3092,74900.0
2009-01-05 10:30:00,26.98,27.02,26.97,27.0,56000.0,21.3092,21.3408,21.3013,21.325,56000.0
2009-01-05 10:35:00,27.0,27.06,26.96,27.03,80200.0,21.325,21.3724,21.2934,21.3487,80200.0
2009-01-05 10:40:00,27.02,27.17,26.98,27.16,100600.0,21.3408,21.4593,21.3092,21.4514,100600.0
2009-01-05 10:45:00,27.16,27.35,27.15,27.34,73800.0,21.4514,21.6014,21.4435,21.5935,73800.0
2009-01-05 10:50:00,27.34,27.56,27.33,27.5,188200.0,21.5935,21.7673,21.5856,21.7199,188200.0
2009-01-05 10:55:00,27.5,27.58,27.49,27.57,75600.0,21.7199,21.7831,21.712,21.7752,75600.0
2009-01-05 11:00:00,27.57,27.67,27.53,27.53,183100.0,21.7752,21.8542,21.7436,21.7436,183100.0
2009-01-05 11:05:00,27.53,27.55,27.47,27.47,58600.0,21.7436,21.7594,21.6962,21.6962,58600.0
2009-01-05 11:10:00,27.47,27.49,27.39,27.39,70900.0,21.6962,21.712,21.633,21.633,70900.0
2009-01-05 11:15:00,27.38,27.43,27.26,27.26,81300.0,21.6251,21.6646,21.5304,21.5304,81300.0
2009-01-05 11:20:00,27.26,27.26,27.11,27.14,113300.0,21.5304,21.5304,21.4119,21.4356,113300.0
2009-01-05 11:25:00,27.15,27.2,27.1,27.12,115700.0,21.4435,21.483,21.404,21.4198,115700.0
2009-01-05 11:30:00,27.13,27.15,27.04,27.07,183300.0,21.4277,21.4435,21.3566,21.3803,183300.0
2009-01-05 11:35:00,27.08,27.13,27.01,27.12,93400.0,21.3882,21.4277,21.3329,21.4198,93400.0
2009-01-05 11:40:00,27.13,27.16,27.06,27.14,55500.0,21.4277,21.4514,21.3724,21.4356,55500.0
2009-01-05 11:45:00,27.13,27.15,27.06,27.09,69200.0,21.4277,21.4435,21.3724,21.3961,69200.0
2009-01-05 11:50:00,27.08,27.09,27.01,27.06,73900.0,21.3882,21.3961,21.3329,21.3724,73900.0
2009-01-05 11:55:00,27.06,27.07,26.9,26.9,63600.0,21.3724,21.3803,21.246,21.246,63600.0
2009-01-05 12:00:00,26.9,26.97,26.83,26.97,104200.0,21.246,21.3013,21.1907,21.3013,104200.0
2009-01-05 12:05:00,26.96,26.97,26.88,26.97,55100.0,21.2934,21.3013,21.2302,21.3013,55100.0
2009-01-05 12:10:00,26.97,27.03,26.95,27.01,69800.0,21.3013,21.3487,21.2855,21.3329,69800.0
2009-01-05 12:15:00,27.01,27.13,27.0,27.12,49700.0,21.3329,21.4277,21.325,21.4198,49700.0
2009-01-05 12:20:00,27.12,27.17,27.06,27.07,33700.0,21.4198,21.4593,21.3724,21.3803,33700.0
2009-01-05 12:25:00,27.07,27.08,27.04,27.06,60600.0,21.3803,21.3882,21.3566,21.3724,60600.0
2009-01-05 12:30:00,27.06,27.14,27.02,27.1,75400.0,21.3724,21.4356,21.3408,21.404,75400.0
2009-01-05 12:35:00,27.11,27.11,27.03,27.06,33600.0,21.4119,21.4119,21.3487,21.3724,33600.0
2009-01-05 12:40:00,27.06,27.07,27.0,27.0,64900.0,21.3724,21.3803,21.325,21.325,64900.0
2009-01-05 12:45:00,27.0,27.06,26.97,27.02,49000.0,21.325,21.3724,21.3013,21.3408,49000.0
2009-01-05 12:50:00,27.01,27.02,26.96,26.99,37800.0,21.3329,21.3408,21.2934,21.3171,37800.0
2009-01-05 12:55:00,27.0,27.08,26.93,27.0,74600.0,21.325,21.3882,21.2697,21.325,74600.0
2009-01-05 13:00:00,27.0,27.04,26.98,27.01,50600.0,21.325,21.3566,21.3092,21.3329,50600.0
2009-01-05 13:05:00,27.01,27.03,26.96,27.0,66100.0,21.3329,21.3487,21.2934,21.325,66100.0
2009-01-05 13:10:00,26.98,27.01,26.96,27.0,37900.0,21.3092,21.3329,21.2934,21.325,37900.0
2009-01-05 13:15:00,27.0,27.01,26.95,26.96,39700.0,21.325,21.3329,21.2855,21.2934,39700.0
2009-01-05 13:20:00,26.97,27.02,26.96,26.99,47400.0,21.3013,21.3408,21.2934,21.3171,47400.0
2009-01-05 13:25:00,27.0,27.01,26.97,27.0,65200.0,21.325,21.3329,21.3013,21.325,65200.0
2009-01-05 13:30:00,27.0,27.03,26.98,27.01,59400.0,21.325,21.3487,21.3092,21.3329,59400.0
2009-01-05 13:35:00,27.02,27.06,26.99,26.99,129000.0,21.3408,21.3724,21.3171,21.3171,129000.0
2009-01-05 13:40:00,26.99,27.05,26.99,27.05,64200.0,21.3171,21.3645,21.3171,21.3645,64200.0
2009-01-05 13:45:00,27.06,27.09,27.02,27.04,51900.0,21.3724,21.3961,21.3408,21.3566,51900.0
2009-01-05 13:50:00,27.02,27.12,27.0,27.11,115600.0,21.3408,21.4198,21.325,21.4119,115600.0
2009-01-05 13:55:00,27.11,27.13,27.05,27.07,89200.0,21.4119,21.4277,21.3645,21.3803,89200.0
2009-01-05 14:00:00,27.07,27.11,27.0,27.03,70100.0,21.3803,21.4119,21.325,21.3487,70100.0
2009-01-05 14:05:00,27.02,27.06,26.97,26.98,109200.0,21.3408,21.3724,21.3013,21.3092,109200.0
2009-01-05 14:10:00,26.98,27.0,26.87,26.89,83400.0,21.3092,21.325,21.2223,21.2381,83400.0
2009-01-05 14:15:00,26.89,26.9,26.78,26.8,102300.0,21.2381,21.246,21.1512,21.167,102300.0
2009-01-05 14:20:00,26.8,26.84,26.7,26.75,120800.0,21.167,21.1986,21.0881,21.1275,120800.0
2009-01-05 14:25:00,26.75,26.81,26.73,26.78,89600.0,21.1275,21.1749,21.1117,21.1512,89600.0
2009-01-05 14:30:00,26.77,26.78,26.69,26.72,65300.0,21.1433,21.1512,21.0802,21.1039,65300.0
2009-01-05 14:35:00,26.71,26.84,26.7,26.81,94700.0,21.096,21.1986,21.0881,21.1749,94700.0
2009-01-05 14:40:00,26.82,26.93,26.82,26.85,92800.0,21.1828,21.2697,21.1828,21.2065,92800.0
2009-01-05 14:45:00,26.86,26.9,26.85,26.86,112100.0,21.2144,21.246,21.2065,21.2144,112100.0
2009-01-05 14:50:00,26.86,26.87,26.77,26.84,134200.0,21.2144,21.2223,21.1433,21.1986,134200.0
2009-01-05 14:55:00,26.84,26.9,26.84,26.88,75400.0,21.1986,21.246,21.1986,21.2302,75400.0
2009-01-05 15:00:00,26.88,26.98,26.87,26.96,123000.0,21.2302,21.3092,21.2223,21.2934,123000.0
2009-01-05 15:05:00,26.95,27.0,26.95,27.0,93100.0,21.2855,21.325,21.2855,21.325,93100.0
2009-01-05 15:10:00,26.99,27.07,26.96,26.97,153400.0,21.3171,21.3803,21.2934,21.3013,153400.0
2009-01-05 15:15:00,26.99,27.04,26.94,27.01,139700.0,21.3171,21.3566,21.2776,21.3329,139700.0
2009-01-05 15:20:00,27.01,27.04,26.98,27.0,170500.0,21.3329,21.3566,21.3092,21.325,170500.0
2009-01-05 15:25:00,27.0,27.0,26.95,26.97,143500.0,21.325,21.325,21.2855,21.3013,143500.0
2009-01-05 15:30:00,26.96,27.0,26.95,27.0,124100.0,21.2934,21.325,21.2855,21.325,124100.0
2009-01-05 15:35:00,26.99,27.02,26.93,26.99,173800.0,21.3171,21.3408,21.2697,21.3171,173800.0
2009-01-05 15:40:00,26.98,27.1,26.98,27.04,336900.0,21.3092,21.404,21.3092,21.3566,336900.0
2009-01-05 15:45:00,27.05,27.07,27.01,27.03,256300.0,21.3645,21.3803,21.3329,21.3487,256300.0
2009-01-05 15:50:00,27.03,27.19,27.03,27.17,280500.0,21.3487,21.4751,21.3487,21.4593,280500.0
2009-01-05 15:55:00,27.17,27.21,27.08,27.13,443300.0,21.4593,21.4909,21.3882,21.4277,443300.0
2009-01-06 09:30:00,27.25,27.37,27.02,27.02,89000.0,21.5225,21.6172,21.3408,21.3408,89000.0
2009-01-06 09:35:00,27.02,27.22,26.85,26.88,76100.0,21.3408,21.4988,21.2065,21.2302,76100.0
2009-01-06 09:40:00,26.87,26.97,26.87,26.95,63700.0,21.2223,21.3013,21.2223,21.2855,63700.0
2009-01-06 09:45:00,26.94,27.05,26.9,27.05,51900.0,21.2776,21.3645,21.246,21.3645,51900.0
2009-01-06 09:50:00,27.05,27.16,27.04,27.1,78100.0,21.3645,21.4514,21.3566,21.404,78100.0
2009-01-06 09:55:00,27.12,27.29,27.12,27.17,82200.0,21.4198,21.554,21.4198,21.4593,82200.0
2009-01-06 10:00:00,27.18,27.25,26.9,26.92,138800.0,21.4672,21.5225,21.246,21.2618,138800.0
2009-01-06 10:05:00,26.9,26.91,26.78,26.79,95800.0,21.246,21.2539,21.1512,21.1591,95800.0
2009-01-06 10:10:00,26.78,26.78,26.5,26.51,120000.0,21.1512,21.1512,20.9301,20.938,120000.0
2009-01-06 10:15:00,26.52,26.52,26.22,26.35,202800.0,20.9459,20.9459,20.7089,20.8116,202800.0
2009-01-06 10:20:00,26.36,26.4,26.27,26.31,97700.0,20.8195,20.8511,20.7484,20.78,97700.0
2009-01-06 10:25:00,26.31,26.31,26.18,26.24,90000.0,20.78,20.78,20.6774,20.7247,90000.0
2009-01-06 10:30:00,26.25,26.4,26.21,26.4,62900.0,20.7326,20.8511,20.701,20.8511,62900.0
2009-01-06 10:35:00,26.4,26.48,26.33,26.34,82600.0,20.8511,20.9143,20.7958,20.8037,82600.0
2009-01-06 10:40:00,26.34,26.42,26.33,26.34,71400.0,20.8037,20.8669,20.7958,20.8037,71400.0
2009-01-06 10:45:00,26.34,26.34,26.02,26.02,152700.0,20.8037,20.8037,20.551,20.551,152700.0
2009-01-06 10:50:00,26.03,26.13,25.96,26.0,160700.0,20.5589,20.6379,20.5036,20.5352,160700.0
2009-01-06 10:55:00,25.99,26.02,25.94,25.98,109000.0,20.5273,20.551,20.4878,20.5194,109000.0
2009-01-06 11:00:00,25.98,26.04,25.89,25.91,74500.0,20.5194,20.5668,20.4483,20.4641,74500.0
2009-01-06 11:05:00,25.91,25.95,25.81,25.85,127800.0,20.4641,20.4957,20.3851,20.4167,127800.0
2009-01-06 11:10:00,25.85,25.97,25.81,25.94,123700.0,20.4167,20.5115,20.3851,20.4878,123700.0
2009-01-06 11:15:00,25.94,26.03,25.93,26.03,100300.0,20.4878,20.5589,20.4799,20.5589,100300.0
2009-01-06 11:20:00,26.03,26.13,25.99,26.05,145100.0,20.5589,20.6379,20.5273,20.5747,145100.0
2009-01-06 11:25:00,26.05,26.15,26.05,26.11,54200.0,20.5747,20.6537,20.5747,20.6221,54200.0
2009-01-06 11:30:00,26.13,26.2,26.0,26.03,131300.0,20.6379,20.6931,20.5352,20.5589,131300.0
2009-01-06 11:35:00,26.03,26.14,26.02,26.12,96600.0,20.5589,20.6458,20.551,20.63,96600.0
2009-01-06 11:40:00,26.14,26.17,26.13,26.15,36300.0,20.6458,20.6695,20.6379,20.6537,36300.0
2009-01-06 11:45:00,26.15,26.16,26.08,26.11,43400.0,20.6537,20.6616,20.5984,20.6221,43400.0
2009-01-06 11:50:00,26.11,26.17,26.09,26.11,41800.0,20.6221,20.6695,20.6063,20.6221,41800.0
2009-01-06 11:55:00,26.11,26.12,26.05,26.1,37700.0,20.6221,20.63,20.5747,20.6142,37700.0
2009-01-06 12:00:00,26.09,26.13,26.09,26.1,27600.0,20.6063,20.6379,20.6063,20.6142,27600.0
2009-01-06 12:05:00,26.1,26.16,26.08,26.08,78000.0,20.6142,20.6616,20.5984,20.5984,78000.0
2009-01-06 12:10:00,26.08,26.17,26.08,26.13,56600.0,20.5984,20.6695,20.5984,20.6379,56600.0
2009-01-06 12:15:00,26.13,26.14,26.1,26.14,20600.0,20.6379,20.6458,20.6142,20.6458,20600.0
2009-01-06 12:20:00,26.14,26.14,26.09,26.12,34600.0,20.6458,20.6458,20.6063,20.63,34600.0
2009-01-06 12:25:00,26.11,26.15,26.11,26.13,24700.0,20.6221,20.6537,20.6221,20.6379,24700.0
2009-01-06 12:30:00,26.14,26.17,26.13,26.15,56300.0,20.6458,20.6695,20.6379,20.6537,56300.0
2009-01-06 12:35:00,26.14,26.21,26.1,26.2,101200.0,20.6458,20.701,20.6142,20.6931,101200.0
2009-01-06 12:40:00,26.21,26.22,26.15,26.15,103800.0,20.701,20.7089,20.6537,20.6537,103800.0
2009-01-06 12:45:00,26.17,26.17,26.05,26.12,74200.0,20.6695,20.6695,20.5747,20.63,74200.0
2009-01-06 12:50:00,26.11,26.23,26.11,26.21,60200.0,20.6221,20.7168,20.6221,20.701,60200.0
2009-01-06 12:55:00,26.22,26.26,26.17,26.26,46500.0,20.7089,20.7405,20.6695,20.7405,46500.0
2009-01-06 13:00:00,26.24,26.28,26.22,26.22,57400.0,20.7247,20.7563,20.7089,20.7089,57400.0
2009-01-06 13:05:00,26.23,26.25,26.17,26.21,32900.0,20.7168,20.7326,20.6695,20.701,32900.0
2009-01-06 13:10:00,26.22,26.27,26.2,26.2,60900.0,20.7089,20.7484,20.6931,20.6931,60900.0
2009-01-06 13:15:00,26.21,26.23,26.09,26.09,45300.0,20.701,20.7168,20.6063,20.6063,45300.0
2009-01-06 13:20:00,26.08,26.11,26.01,26.11,59100.0,20.5984,20.6221,20.5431,20.6221,59100.0
2009-01-06 13:25:00,26.11,26.17,26.11,26.13,86300.0,20.6221,20.6695,20.6221,20.6379,86300.0
2009-01-06 13:30:00,26.13,26.18,26.08,26.15,87200.0,20.6379,20.6774,20.5984,20.6537,87200.0
2009-01-06 13:35:00,26.15,26.23,26.09,26.1,102000.0,20.6537,20.7168,20.6063,20.6142,102000.0
2009-01-06 13:40:00,26.1,26.25,26.07,26.19,46200.0,20.6142,20.7326,20.5905,20.6852,46200.0
2009-01-06 13:45:00,26.19,26.23,26.17,26.19,50900.0,20.6852,20.7168,20.6695,20.6852,50900.0
2009-01-06 13:50:00,26.2,26.25,26.15,26.16,48300.0,20.6931,20.7326,20.6537,20.6616,48300.0
2009-01-06 13:55:00,26.15,26.22,26.15,26.21,26700.0,20.6537,20.7089,20.6537,20.701,26700.0
2009-01-06 14:00:00,26.2,26.2,26.04,26.09,83600.0,20.6931,20.6931,20.5668,20.6063,83600.0
2009-01-06 14:05:00,26.08,26.22,26.05,26.22,68200.0,20.5984,20.7089,20.5747,20.7089,68200.0
2009-01-06 14:10:00,26.22,26.37,26.21,26.36,101100.0,20.7089,20.8274,20.701,20.8195,101100.0
2009-01-06 14:15:00,26.37,26.45,26.34,26.37,68300.0,20.8274,20.8906,20.8037,20.8274,68300.0
2009-01-06 14:20:00,26.37,26.49,26.36,26.38,60700.0,20.8274,20.9222,20.8195,20.8353,60700.0
2009-01-06 14:25:00,26.38,26.48,26.36,26.4,58200.0,20.8353,20.9143,20.8195,20.8511,58200.0
2009-01-06 14:30:00,26.38,26.46,26.34,26.37,68500.0,20.8353,20.8985,20.8037,20.8274,68500.0
2009-01-06 14:35:00,26.36,26.49,26.36,26.43,62100.0,20.8195,20.9222,20.8195,20.8748,62100.0
2009-01-06 14:40:00,26.43,26.54,26.42,26.52,39800.0,20.8748,20.9617,20.8669,20.9459,39800.0
2009-01-06 14:45:00,26.52,26.64,26.51,26.64,40100.0,20.9459,21.0407,20.938,21.0407,40100.0
2009-01-06 14:50:00,26.64,26.65,26.56,26.58,99800.0,21.0407,21.0486,20.9775,20.9933,99800.0
2009-01-06 14:55:00,26.57,26.63,26.51,26.55,74500.0,20.9854,21.0328,20.938,20.9696,74500.0
2009-01-06 15:00:00,26.56,26.58,26.46,26.51,78700.0,20.9775,20.9933,20.8985,20.938,78700.0
2009-01-06 15:05:00,26.51,26.52,26.47,26.51,106600.0,20.938,20.9459,20.9064,20.938,106600.0
2009-01-06 15:10:00,26.51,26.51,26.41,26.47,111000.0,20.938,20.938,20.859,20.9064,111000.0
2009-01-06 15:15:00,26.48,26.49,26.37,26.39,102300.0,20.9143,20.9222,20.8274,20.8432,102300.0
2009-01-06 15:20:00,26.4,26.47,26.38,26.39,87300.0,20.8511,20.9064,20.8353,20.8432,87300.0
2009-01-06 15:25:00,26.39,26.45,26.33,26.39,141300.0,20.8432,20.8906,20.7958,20.8432,141300.0
2009-01-06 15:30:00,26.39,26.47,26.36,26.38,156000.0,20.8432,20.9064,20.8195,20.8353,156000.0
2009-01-06 15:35:00,26.38,26.45,26.3,26.34,158600.0,20.8353,20.8906,20.7721,20.8037,158600.0
2009-01-06 15:40:00,26.34,26.47,26.33,26.47,231800.0,20.8037,20.9064,20.7958,20.9064,231800.0
2009-01-06 15:45:00,26.47,26.54,26.39,26.48,296600.0,20.9064,20.9617,20.8432,20.9143,296600.0
2009-01-06 15:50:00,26.48,26.54,26.46,26.53,226500.0,20.9143,20.9617,20.8985,20.9538,226500.0
2009-01-06 15:55:00,26.53,26.54,26.44,26.48,253300.0,20.9538,20.9617,20.8827,20.9143,253300.0
2009-01-07 09:30:00,26.71,26.71,26.04,26.42,160700.0,21.096,21.096,20.5668,20.8669,160700.0
2009-01-07 09:35:00,26.43,26.43,26.04,26.15,98000.0,20.8748,20.8748,20.5668,20.6537,98000.0
2009-01-07 09:40:00,26.17,26.45,26.08,26.43,89800.0,20.6695,20.8906,20.5984,20.8748,89800.0
2009-01-07 09:45:00,26.45,26.66,26.37,26.64,85400.0,20.8906,21.0565,20.8274,21.0407,85400.0
2009-01-07 09:50:00,26.66,26.72,26.59,26.6,135700.0,21.0565,21.1039,21.0012,21.0091,135700.0
2009-01-07 09:55:00,26.61,26.74,26.59,26.7,85900.0,21.017,21.1196,21.0012,21.0881,85900.0
2009-01-07 10:00:00,26.72,26.88,26.72,26.78,123600.0,21.1039,21.2302,21.1039,21.1512,123600.0
2009-01-07 10:05:00,26.78,26.86,26.72,26.85,113000.0,21.1512,21.2144,21.1039,21.2065,113000.0
2009-01-07 10:10:00,26.84,27.01,26.84,26.97,130800.0,21.1986,21.3329,21.1986,21.3013,130800.0
2009-01-07 10:15:00,26.97,26.97,26.79,26.79,185300.0,21.3013,21.3013,21.1591,21.1591,185300.0
2009-01-07 10:20:00,26.78,26.81,26.69,26.69,173600.0,21.1512,21.1749,21.0802,21.0802,173600.0
2009-01-07 10:25:00,26.7,26.76,26.67,26.71,165400.0,21.0881,21.1354,21.0644,21.096,165400.0
2009-01-07 10:30:00,26.7,26.71,26.53,26.54,209900.0,21.0881,21.096,20.9538,20.9617,209900.0
2009-01-07 10:35:00,26.54,26.66,26.53,26.58,183200.0,20.9617,21.0565,20.9538,20.9933,183200.0
2009-01-07 10:40:00,26.55,26.59,26.5,26.54,145800.0,20.9696,21.0012,20.9301,20.9617,145800.0
2009-01-07 10:45:00,26.54,26.56,26.47,26.5,145600.0,20.9617,20.9775,20.9064,20.9301,145600.0
2009-01-07 10:50:00,26.5,26.55,26.44,26.51,94800.0,20.9301,20.9696,20.8827,20.938,94800.0
2009-01-07 10:55:00,26.52,26.53,26.45,26.49,123000.0,20.9459,20.9538,20.8906,20.9222,123000.0
2009-01-07 11:00:00,26.48,26.64,26.4,26.61,356900.0,20.9143,21.0407,20.8511,21.017,356900.0
2009-01-07 11:05:00,26.62,26.75,26.55,26.6,291900.0,21.0249,21.1275,20.9696,21.0091,291900.0
2009-01-07 11:10:00,26.61,26.73,26.61,26.71,273100.0,21.017,21.1117,21.017,21.096,273100.0
2009-01-07 11:15:00,26.71,26.78,26.7,26.73,111700.0,21.096,21.1512,21.0881,21.1117,111700.0
2009-01-07 11:20:00,26.72,26.91,26.71,26.91,113400.0,21.1039,21.2539,21.096,21.2539,113400.0
2009-01-07 11:25:00,26.91,26.93,26.79,26.9,130000.0,21.2539,21.2697,21.1591,21.246,130000.0
2009-01-07 11:30:00,26.91,26.93,26.86,26.9,84900.0,21.2539,21.2697,21.2144,21.246,84900.0
2009-01-07 11:35:00,26.91,26.99,26.91,26.96,69500.0,21.2539,21.3171,21.2539,21.2934,69500.0
2009-01-07 11:40:00,26.97,27.03,26.96,26.96,73600.0,21.3013,21.3487,21.2934,21.2934,73600.0
2009-01-07 11:45:00,26.96,26.98,26.92,26.97,46600.0,21.2934,21.3092,21.2618,21.3013,46600.0
2009-01-07 11:50:00,26.96,27.02,26.92,27.01,71200.0,21.2934,21.3408,21.2618,21.3329,71200.0
2009-01-07 11:55:00,27.02,27.08,27.01,27.04,50800.0,21.3408,21.3882,21.3329,21.3566,50800.0
2009-01-07 12:00:00,27.04,27.05,26.9,26.92,60900.0,21.3566,21.3645,21.246,21.2618,60900.0
2009-01-07 12:05:00,26.9,27.04,26.9,27.01,61800.0,21.246,21.3566,21.246,21.3329,61800.0
2009-01-07 12:10:00,27.0,27.01,26.87,26.91,54000.0,21.325,21.3329,21.2223,21.2539,54000.0
2009-01-07 12:15:00,26.9,26.99,26.88,26.91,62500.0,21.246,21.3171,21.2302,21.2539,62500.0
2009-01-07 12:20:00,26.9,26.91,26.84,26.87,57200.0,21.246,21.2539,21.1986,21.2223,57200.0
2009-01-07 12:25:00,26.87,26.88,26.81,26.85,39500.0,21.2223,21.2302,21.1749,21.2065,39500.0
2009-01-07 12:30:00,26.85,26.92,26.82,26.91,58500.0,21.2065,21.2618,21.1828,21.2539,58500.0
2009-01-07 12:35:00,26.9,26.91,26.86,26.86,36600.0,21.246,21.2539,21.2144,21.2144,36600.0
2009-01-07 12:40:00,26.87,26.88,26.78,26.79,43700.0,21.2223,21.2302,21.1512,21.1591,43700.0
2009-01-07 12:45:00,26.78,26.82,26.75,26.75,59700.0,21.1512,21.1828,21.1275,21.1275,59700.0
2009-01-07 12:50:00,26.77,26.77,26.66,26.67,42900.0,21.1433,21.1433,21.0565,21.0644,42900.0
2009-01-07 12:55:00,26.67,26.67,26.6,26.62,49700.0,21.0644,21.0644,21.0091,21.0249,49700.0
2009-01-07 13:00:00,26.62,26.71,26.61,26.7,46100.0,21.0249,21.096,21.017,21.0881,46100.0
2009-01-07 13:05:00,26.71,26.77,26.69,26.77,28800.0,21.096,21.1433,21.0802,21.1433,28800.0
2009-01-07 13:10:00,26.76,26.78,26.71,26.74,35700.0,21.1354,21.1512,21.096,21.1196,35700.0
2009-01-07 13:15:00,26.72,26.82,26.7,26.79,47100.0,21.1039,21.1828,21.0881,21.1591,47100.0
2009-01-07 13:20:00,26.79,26.79,26.7,26.71,50200.0,21.1591,21.1591,21.0881,21.096,50200.0
2009-01-07 13:25:00,26.71,26.76,26.7,26.7,39500.0,21.096,21.1354,21.0881,21.0881,39500.0
2009-01-07 13:30:00,26.7,26.81,26.67,26.75,82800.0,21.0881,21.1749,21.0644,21.1275,82800.0
2009-01-07 13:35:00,26.76,26.76,26.67,26.71,161200.0,21.1354,21.1354,21.0644,21.096,161200.0
2009-01-07 13:40:00,26.7,26.71,26.55,26.57,84300.0,21.0881,21.096,20.9696,20.9854,84300.0
2009-01-07 13:45:00,26.59,26.6,26.48,26.51,82400.0,21.0012,21.0091,20.9143,20.938,82400.0
2009-01-07 13:50:00,26.52,26.58,26.49,26.5,52100.0,20.9459,20.9933,20.9222,20.9301,52100.0
2009-01-07 13:55:00,26.5,26.5,26.37,26.4,95100.0,20.9301,20.9301,20.8274,20.8511,95100.0
2009-01-07 14:00:00,26.4,26.55,26.39,26.45,166700.0,20.8511,20.9696,20.8432,20.8906,166700.0
2009-01-07 14:05:00,26.45,26.57,26.43,26.57,84100.0,20.8906,20.9854,20.8748,20.9854,84100.0
2009-01-07 14:10:00,26.57,26.63,26.54,26.63,88600.0,20.9854,21.0328,20.9617,21.0328,88600.0
2009-01-07 14:15:00,26.63,26.66,26.57,26.57,75200.0,21.0328,21.0565,20.9854,20.9854,75200.0
2009-01-07 14:20:00,26.56,26.6,26.52,26.53,40300.0,20.9775,21.0091,20.9459,20.9538,40300.0
2009-01-07 14:25:00,26.53,26.54,26.44,26.49,58200.0,20.9538,20.9617,20.8827,20.9222,58200.0
2009-01-07 14:30:00,26.5,26.5,26.37,26.43,57500.0,20.9301,20.9301,20.8274,20.8748,57500.0
2009-01-07 14:35:00,26.43,26.44,26.37,26.4,49600.0,20.8748,20.8827,20.8274,20.8511,49600.0
2009-01-07 14:40:00,26.39,26.39,26.31,26.37,41400.0,20.8432,20.8432,20.78,20.8274,41400.0
2009-01-07 14:45:00,26.37,26.38,26.29,26.31,54100.0,20.8274,20.8353,20.7642,20.78,54100.0
2009-01-07 14:50:00,26.3,26.35,26.26,26.33,61900.0,20.7721,20.8116,20.7405,20.7958,61900.0
2009-01-07 14:55:00,26.33,26.35,26.28,26.32,49600.0,20.7958,20.8116,20.7563,20.7879,49600.0
2009-01-07 15:00:00,26.32,26.35,26.26,26.35,68000.0,20.7879,20.8116,20.7405,20.8116,68000.0
2009-01-07 15:05:00,26.36,26.36,26.22,26.29,81500.0,20.8195,20.8195,20.7089,20.7642,81500.0
2009-01-07 15:10:00,26.29,26.38,26.28,26.37,64600.0,20.7642,20.8353,20.7563,20.8274,64600.0
2009-01-07 15:15:00,26.38,26.46,26.36,26.46,95800.0,20.8353,20.8985,20.8195,20.8985,95800.0
2009-01-07 15:20:00,26.46,26.48,26.34,26.37,110100.0,20.8985,20.9143,20.8037,20.8274,110100.0
2009-01-07 15:25:00,26.38,26.41,26.26,26.32,140400.0,20.8353,20.859,20.7405,20.7879,140400.0
2009-01-07 15:30:00,26.33,26.4,26.31,26.39,93100.0,20.7958,20.8511,20.78,20.8432,93100.0
2009-01-07 15:35:00,26.39,26.41,26.3,26.33,97900.0,20.8432,20.859,20.7721,20.7958,97900.0
2009-01-07 15:40:00,26.32,26.34,26.24,26.26,80700.0,20.7879,20.8037,20.7247,20.7405,80700.0
2009-01-07 15:45:00,26.26,26.26,26.17,26.18,105700.0,20.7405,20.7405,20.6695,20.6774,105700.0
2009-01-07 15:50:00,26.17,26.31,26.17,26.31,136900.0,20.6695,20.78,20.6695,20.78,136900.0
2009-01-07 15:55:00,26.3,26.38,26.14,26.31,283000.0,20.7721,20.8353,20.6458,20.78,283000.0
2009-01-08 09:30:00,26.1,26.22,25.75,26.1,78400.0,20.6142,20.7089,20.3377,20.6142,78400.0
2009-01-08 09:35:00,26.13,26.13,25.8,25.84,85200.0,20.6379,20.6379,20.3772,20.4088,85200.0
2009-01-08 09:40:00,25.84,26.09,25.84,26.0,81300.0,20.4088,20.6063,20.4088,20.5352,81300.0
2009-01-08 09:45:00,26.01,26.1,25.97,26.09,98800.0,20.5431,20.6142,20.5115,20.6063,98800.0
2009-01-08 09:50:00,26.09,26.09,26.0,26.08,45200.0,20.6063,20.6063,20.5352,20.5984,45200.0
2009-01-08 09:55:00,26.08,26.14,26.01,26.05,82500.0,20.5984,20.6458,20.5431,20.5747,82500.0
2009-01-08 10:00:00,26.07,26.1,26.03,26.07,35500.0,20.5905,20.6142,20.5589,20.5905,35500.0
2009-01-08 10:05:00,26.08,26.18,26.06,26.16,76600.0,20.5984,20.6774,20.5826,20.6616,76600.0
2009-01-08 10:10:00,26.17,26.31,26.14,26.28,111200.0,20.6695,20.78,20.6458,20.7563,111200.0
2009-01-08 10:15:00,26.28,26.31,26.18,26.2,63700.0,20.7563,20.78,20.6774,20.6931,63700.0
2009-01-08 10:20:00,26.21,26.41,26.2,26.4,69400.0,20.701,20.859,20.6931,20.8511,69400.0
2009-01-08 10:25:00,26.4,26.55,26.35,26.51,95800.0,20.8511,20.9696,20.8116,20.938,95800.0
2009-01-08 10:30:00,26.52,26.69,26.5,26.69,119100.0,20.9459,21.0802,20.9301,21.0802,119100.0
2009-01-08 10:35:00,26.68,26.79,26.67,26.79,134800.0,21.0723,21.1591,21.0644,21.1591,134800.0
2009-01-08 10:40:00,26.79,26.91,26.71,26.72,153100.0,21.1591,21.2539,21.096,21.1039,153100.0
2009-01-08 10:45:00,26.72,26.81,26.68,26.76,73500.0,21.1039,21.1749,21.0723,21.1354,73500.0
2009-01-08 10:50:00,26.75,26.86,26.72,26.75,66000.0,21.1275,21.2144,21.1039,21.1275,66000.0
2009-01-08 10:55:00,26.75,26.77,26.71,26.75,58800.0,21.1275,21.1433,21.096,21.1275,58800.0
2009-01-08 11:00:00,26.75,26.85,26.73,26.84,65600.0,21.1275,21.2065,21.1117,21.1986,65600.0
2009-01-08 11:05:00,26.84,26.87,26.66,26.71,85900.0,21.1986,21.2223,21.0565,21.096,85900.0
2009-01-08 11:10:00,26.71,26.77,26.67,26.76,49500.0,21.096,21.1433,21.0644,21.1354,49500.0
2009-01-08 11:15:00,26.76,26.83,26.73,26.74,53400.0,21.1354,21.1907,21.1117,21.1196,53400.0
2009-01-08 11:20:00,26.75,26.86,26.72,26.77,51600.0,21.1275,21.2144,21.1039,21.1433,51600.0
2009-01-08 11:25:00,26.76,26.77,26.72,26.74,39900.0,21.1354,21.1433,21.1039,21.1196,39900.0
2009-01-08 11:30:00,26.73,26.73,26.57,26.57,37300.0,21.1117,21.1117,20.9854,20.9854,37300.0
2009-01-08 11:35:00,26.57,26.59,26.52,26.58,29900.0,20.9854,21.0012,20.9459,20.9933,29900.0
2009-01-08 11:40:00,26.58,26.71,26.55,26.71,35000.0,20.9933,21.096,20.9696,21.096,35000.0
2009-01-08 11:45:00,26.72,26.78,26.69,26.77,30800.0,21.1039,21.1512,21.0802,21.1433,30800.0
2009-01-08 11:50:00,26.77,26.78,26.61,26.63,59000.0,21.1433,21.1512,21.017,21.0328,59000.0
2009-01-08 11:55:00,26.62,26.63,26.59,26.59,34100.0,21.0249,21.0328,21.0012,21.0012,34100.0
2009-01-08 12:00:00,26.61,26.64,26.58,26.62,35900.0,21.017,21.0407,20.9933,21.0249,35900.0
2009-01-08 12:05:00,26.62,26.68,26.62,26.67,52800.0,21.0249,21.0723,21.0249,21.0644,52800.0
2009-01-08 12:10:00,26.68,26.76,26.66,26.73,24800.0,21.0723,21.1354,21.0565,21.1117,24800.0
2009-01-08 12:15:00,26.73,26.74,26.63,26.63,22400.0,21.1117,21.1196,21.0328,21.0328,22400.0
2009-01-08 12:20:00,26.64,26.66,26.54,26.54,25000.0,21.0407,21.0565,20.9617,20.9617,25000.0
2009-01-08 12:25:00,26.54,26.55,26.52,26.55,17100.0,20.9617,20.9696,20.9459,20.9696,17100.0
2009-01-08 12:30:00,26.56,26.6,26.55,26.55,19100.0,20.9775,21.0091,20.9696,20.9696,19100.0
2009-01-08 12:35:00,26.55,26.58,26.54,26.54,16800.0,20.9696,20.9933,20.9617,20.9617,16800.0
2009-01-08 12:40:00,26.53,26.56,26.52,26.55,14000.0,20.9538,20.9775,20.9459,20.9696,14000.0
2009-01-08 12:45:00,26.55,26.56,26.51,26.53,26300.0,20.9696,20.9775,20.938,20.9538,26300.0
2009-01-08 12:50:00,26.54,26.6,26.53,26.59,20800.0,20.9617,21.0091,20.9538,21.0012,20800.0
2009-01-08 12:55:00,26.59,26.61,26.48,26.48,31000.0,21.0012,21.017,20.9143,20.9143,31000.0
2009-01-08 13:00:00,26.48,26.5,26.45,26.46,24100.0,20.9143,20.9301,20.8906,20.8985,24100.0
2009-01-08 13:05:00,26.47,26.49,26.43,26.43,26100.0,20.9064,20.9222,20.8748,20.8748,26100.0
2009-01-08 13:10:00,26.44,26.48,26.4,26.4,43400.0,20.8827,20.9143,20.8511,20.8511,43400.0
2009-01-08 13:15:00,26.4,26.47,26.4,26.45,56300.0,20.8511,20.9064,20.8511,20.8906,56300.0
2009-01-08 13:20:00,26.46,26.52,26.45,26.52,46500.0,20.8985,20.9459,20.8906,20.9459,46500.0
2009-01-08 13:25:00,26.52,26.52,26.41,26.41,50300.0,20.9459,20.9459,20.859,20.859,50300.0
2009-01-08 13:30:00,26.42,26.48,26.4,26.47,34100.0,20.8669,20.9143,20.8511,20.9064,34100.0
2009-01-08 13:35:00,26.46,26.48,26.43,26.45,27300.0,20.8985,20.9143,20.8748,20.8906,27300.0
2009-01-08 13:40:00,26.45,26.49,26.44,26.48,28400.0,20.8906,20.9222,20.8827,20.9143,28400.0
2009-01-08 13:45:00,26.48,26.54,26.46,26.5,79400.0,20.9143,20.9617,20.8985,20.9301,79400.0
2009-01-08 13:50:00,26.5,26.55,26.47,26.51,46300.0,20.9301,20.9696,20.9064,20.938,46300.0
2009-01-08 13:55:00,26.52,26.57,26.46,26.57,61600.0,20.9459,20.9854,20.8985,20.9854,61600.0
2009-01-08 14:00:00,26.56,26.6,26.52,26.57,41700.0,20.9775,21.0091,20.9459,20.9854,41700.0
2009-01-08 14:05:00,26.56,26.7,26.54,26.67,88400.0,20.9775,21.0881,20.9617,21.0644,88400.0
2009-01-08 14:10:00,26.67,26.7,26.59,26.68,55800.0,21.0644,21.0881,21.0012,21.0723,55800.0
2009-01-08 14:15:00,26.67,26.74,26.64,26.65,75300.0,21.0644,21.1196,21.0407,21.0486,75300.0
2009-01-08 14:20:00,26.66,26.67,26.62,26.63,42800.0,21.0565,21.0644,21.0249,21.0328,42800.0
2009-01-08 14:25:00,26.62,26.68,26.6,26.62,55000.0,21.0249,21.0723,21.0091,21.0249,55000.0
2009-01-08 14:30:00,26.62,26.67,26.51,26.57,54700.0,21.0249,21.0644,20.938,20.9854,54700.0
2009-01-08 14:35:00,26.57,26.67,26.56,26.66,65100.0,20.9854,21.0644,20.9775,21.0565,65100.0
2009-01-08 14:40:00,26.66,26.83,26.63,26.8,119500.0,21.0565,21.1907,21.0328,21.167,119500.0
2009-01-08 14:45:00,26.8,26.89,26.75,26.77,93400.0,21.167,21.2381,21.1275,21.1433,93400.0
2009-01-08 14:50:00,26.76,26.9,26.76,26.84,127200.0,21.1354,21.246,21.1354,21.1986,127200.0
2009-01-08 14:55:00,26.84,26.88,26.78,26.8,97000.0,21.1986,21.2302,21.1512,21.167,97000.0
2009-01-08 15:00:00,26.8,26.9,26.69,26.69,95100.0,21.167,21.246,21.0802,21.0802,95100.0
2009-01-08 15:05:00,26.69,26.75,26.61,26.61,56000.0,21.0802,21.1275,21.017,21.017,56000.0
2009-01-08 15:10:00,26.64,26.73,26.59,26.67,55400.0,21.0407,21.1117,21.0012,21.0644,55400.0
2009-01-08 15:15:00,26.67,26.75,26.67,26.69,66000.0,21.0644,21.1275,21.0644,21.0802,66000.0
2009-01-08 15:20:00,26.68,26.72,26.59,26.68,75900.0,21.0723,21.1039,21.0012,21.0723,75900.0
2009-01-08 15:25:00,26.69,26.7,26.61,26.68,49000.0,21.0802,21.0881,21.017,21.0723,49000.0
2009-01-08 15:30:00,26.69,26.7,26.61,26.64,79500.0,21.0802,21.0881,21.017,21.0407,79500.0
2009-01-08 15:35:00,26.64,26.66,26.5,26.56,99200.0,21.0407,21.0565,20.9301,20.9775,99200.0
2009-01-08 15:40:00,26.56,26.76,26.56,26.75,179800.0,20.9775,21.1354,20.9775,21.1275,179800.0
2009-01-08 15:45:00,26.75,26.78,26.69,26.74,194200.0,21.1275,21.1512,21.0802,21.1196,194200.0
2009-01-08 15:50:00,26.75,26.81,26.65,26.71,418900.0,21.1275,21.1749,21.0486,21.096,418900.0
2009-01-08 15:55:00,26.7,26.78,26.69,26.71,324400.0,21.0881,21.1512,21.0802,21.096,324400.0
2009-01-09 09:30:00,26.75,26.82,26.52,26.6,73700.0,21.1275,21.1828,20.9459,21.0091,73700.0
2009-01-09 09:35:00,26.6,26.6,26.31,26.39,49000.0,21.0091,21.0091,20.78,20.8432,49000.0
2009-01-09 09:40:00,26.4,26.41,26.2,26.21,45500.0,20.8511,20.859,20.6931,20.701,45500.0
2009-01-09 09:45:00,26.2,26.2,25.97,26.0,81500.0,20.6931,20.6931,20.5115,20.5352,81500.0
2009-01-09 09:50:00,25.98,26.0,25.81,25.84,64400.0,20.5194,20.5352,20.3851,20.4088,64400.0
2009-01-09 09:55:00,25.83,25.89,25.8,25.86,84000.0,20.4009,20.4483,20.3772,20.4246,84000.0
2009-01-09 10:00:00,25.85,26.08,25.83,26.06,67500.0,20.4167,20.5984,20.4009,20.5826,67500.0
2009-01-09 10:05:00,26.06,26.22,26.03,26.22,47400.0,20.5826,20.7089,20.5589,20.7089,47400.0
2009-01-09 10:10:00,26.22,26.38,26.18,26.36,105800.0,20.7089,20.8353,20.6774,20.8195,105800.0
2009-01-09 10:15:00,26.35,26.47,26.34,26.44,79300.0,20.8116,20.9064,20.8037,20.8827,79300.0
2009-01-09 10:20:00,26.42,26.44,26.32,26.41,83800.0,20.8669,20.8827,20.7879,20.859,83800.0
2009-01-09 10:25:00,26.42,26.46,26.37,26.42,65800.0,20.8669,20.8985,20.8274,20.8669,65800.0
2009-01-09 10:30:00,26.41,26.55,26.35,26.54,137100.0,20.859,20.9696,20.8116,20.9617,137100.0
2009-01-09 10:35:00,26.53,26.56,26.43,26.52,117800.0,20.9538,20.9775,20.8748,20.9459,117800.0
2009-01-09 10:40:00,26.52,26.57,26.49,26.54,56800.0,20.9459,20.9854,20.9222,20.9617,56800.0
2009-01-09 10:45:00,26.55,26.7,26.55,26.67,76600.0,20.9696,21.0881,20.9696,21.0644,76600.0
2009-01-09 10:50:00,26.67,26.8,26.67,26.74,112600.0,21.0644,21.167,21.0644,21.1196,112600.0
2009-01-09 10:55:00,26.73,26.77,26.64,26.71,75100.0,21.1117,21.1433,21.0407,21.096,75100.0
2009-01-09 11:00:00,26.72,26.74,26.64,26.67,43200.0,21.1039,21.1196,21.0407,21.0644,43200.0
2009-01-09 11:05:00,26.67,26.75,26.67,26.73,62700.0,21.0644,21.1275,21.0644,21.1117,62700.0
2009-01-09 11:10:00,26.72,26.76,26.71,26.74,80800.0,21.1039,21.1354,21.096,21.1196,80800.0
2009-01-09 11:15:00,26.74,26.75,26.71,26.74,87500.0,21.1196,21.1275,21.096,21.1196,87500.0
2009-01-09 11:20:00,26.75,26.9,26.74,26.85,115900.0,21.1275,21.246,21.1196,21.2065,115900.0
2009-01-09 11:25:00,26.85,26.91,26.8,26.8,57000.0,21.2065,21.2539,21.167,21.167,57000.0
2009-01-09 11:30:00,26.8,26.82,26.77,26.81,64600.0,21.167,21.1828,21.1433,21.1749,64600.0
2009-01-09 11:35:00,26.82,26.84,26.8,26.82,60400.0,21.1828,21.1986,21.167,21.1828,60400.0
2009-01-09 11:40:00,26.82,26.82,26.69,26.76,90100.0,21.1828,21.1828,21.0802,21.1354,90100.0
2009-01-09 11:45:00,26.75,26.88,26.75,26.84,87100.0,21.1275,21.2302,21.1275,21.1986,87100.0
2009-01-09 11:50:00,26.83,26.91,26.82,26.9,67400.0,21.1907,21.2539,21.1828,21.246,67400.0
2009-01-09 11:55:00,26.89,26.97,26.88,26.93,59600.0,21.2381,21.3013,21.2302,21.2697,59600.0
2009-01-09 12:00:00,26.93,26.94,26.88,26.9,39000.0,21.2697,21.2776,21.2302,21.246,39000.0
2009-01-09 12:05:00,26.9,27.0,26.9,26.95,42800.0,21.246,21.325,21.246,21.2855,42800.0
2009-01-09 12:10:00,26.96,26.99,26.85,26.86,63100.0,21.2934,21.3171,21.2065,21.2144,63100.0
2009-01-09 12:15:00,26.85,26.86,26.76,26.77,35000.0,21.2065,21.2144,21.1354,21.1433,35000.0
2009-01-09 12:20:00,26.77,26.81,26.73,26.76,74300.0,21.1433,21.1749,21.1117,21.1354,74300.0
2009-01-09 12:25:00,26.76,26.79,26.71,26.71,44700.0,21.1354,21.1591,21.096,21.096,44700.0
2009-01-09 12:30:00,26.71,26.78,26.69,26.78,50000.0,21.096,21.1512,21.0802,21.1512,50000.0
2009-01-09 12:35:00,26.77,26.79,26.7,26.74,54700.0,21.1433,21.1591,21.0881,21.1196,54700.0
2009-01-09 12:40:00,26.74,26.75,26.63,26.66,71300.0,21.1196,21.1275,21.0328,21.0565,71300.0
2009-01-09 12:45:00,26.65,26.65,26.59,26.62,50800.0,21.0486,21.0486,21.0012,21.0249,50800.0
2009-01-09 12:50:00,26.63,26.64,26.61,26.61,25900.0,21.0328,21.0407,21.017,21.017,25900.0
2009-01-09 12:55:00,26.61,26.71,26.6,26.68,38200.0,21.017,21.096,21.0091,21.0723,38200.0
2009-01-09 13:00:00,26.68,26.83,26.66,26.83,76100.0,21.0723,21.1907,21.0565,21.1907,76100.0
2009-01-09 13:05:00,26.83,26.86,26.66,26.69,38900.0,21.1907,21.2144,21.0565,21.0802,38900.0
2009-01-09 13:10:00,26.69,26.71,26.6,26.6,63800.0,21.0802,21.096,21.0091,21.0091,63800.0
2009-01-09 13:15:00,26.6,26.6,26.5,26.55,67500.0,21.0091,21.0091,20.9301,20.9696,67500.0
2009-01-09 13:20:00,26.55,26.59,26.52,26.53,35000.0,20.9696,21.0012,20.9459,20.9538,35000.0
2009-01-09 13:25:00,26.54,26.54,26.48,26.54,46700.0,20.9617,20.9617,20.9143,20.9617,46700.0
2009-01-09 13:30:00,26.54,26.54,26.42,26.49,49200.0,20.9617,20.9617,20.8669,20.9222,49200.0
2009-01-09 13:35:00,26.49,26.56,26.49,26.52,36400.0,20.9222,20.9775,20.9222,20.9459,36400.0
2009-01-09 13:40:00,26.53,26.58,26.52,26.56,24900.0,20.9538,20.9933,20.9459,20.9775,24900.0
2009-01-09 13:45:00,26.56,26.57,26.51,26.53,31200.0,20.9775,20.9854,20.938,20.9538,31200.0
2009-01-09 13:50:00,26.53,26.53,26.48,26.48,57800.0,20.9538,20.9538,20.9143,20.9143,57800.0
2009-01-09 13:55:00,26.48,26.49,26.42,26.45,42200.0,20.9143,20.9222,20.8669,20.8906,42200.0
2009-01-09 14:00:00,26.45,26.55,26.42,26.55,53500.0,20.8906,20.9696,20.8669,20.9696,53500.0
2009-01-09 14:05:00,26.56,26.68,26.55,26.68,40900.0,20.9775,21.0723,20.9696,21.0723,40900.0
2009-01-09 14:10:00,26.67,26.67,26.6,26.6,44300.0,21.0644,21.0644,21.0091,21.0091,44300.0
2009-01-09 14:15:00,26.6,26.66,26.57,26.65,54200.0,21.0091,21.0565,20.9854,21.0486,54200.0
2009-01-09 14:20:00,26.65,26.69,26.61,26.61,53200.0,21.0486,21.0802,21.017,21.017,53200.0
2009-01-09 14:25:00,26.6,26.62,26.54,26.55,50700.0,21.0091,21.0249,20.9617,20.9696,50700.0
2009-01-09 14:30:00,26.56,26.7,26.55,26.67,67800.0,20.9775,21.0881,20.9696,21.0644,67800.0
2009-01-09 14:35:00,26.66,26.68,26.58,26.66,59600.0,21.0565,21.0723,20.9933,21.0565,59600.0
2009-01-09 14:40:00,26.65,26.65,26.58,26.63,55500.0,21.0486,21.0486,20.9933,21.0328,55500.0
2009-01-09 14:45:00,26.64,26.74,26.62,26.62,50300.0,21.0407,21.1196,21.0249,21.0249,50300.0
2009-01-09 14:50:00,26.62,26.65,26.59,26.62,41200.0,21.0249,21.0486,21.0012,21.0249,41200.0
2009-01-09 14:55:00,26.62,26.65,26.59,26.64,49700.0,21.0249,21.0486,21.0012,21.0407,49700.0
2009-01-09 15:00:00,26.64,26.77,26.6,26.73,86800.0,21.0407,21.1433,21.0091,21.1117,86800.0
2009-01-09 15:05:00,26.74,26.76,26.6,26.61,52900.0,21.1196,21.1354,21.0091,21.017,52900.0
2009-01-09 15:10:00,26.61,26.63,26.55,26.6,62000.0,21.017,21.0328,20.9696,21.0091,62000.0
2009-01-09 15:15:00,26.61,26.66,26.57,26.65,67300.0,21.017,21.0565,20.9854,21.0486,67300.0
2009-01-09 15:20:00,26.66,26.71,26.64,26.65,78300.0,21.0565,21.096,21.0407,21.0486,78300.0
2009-01-09 15:25:00,26.65,26.65,26.51,26.62,93600.0,21.0486,21.0486,20.938,21.0249,93600.0
2009-01-09 15:30:00,26.62,26.72,26.6,26.71,95000.0,21.0249,21.1039,21.0091,21.096,95000.0
2009-01-09 15:35:00,26.72,26.77,26.68,26.76,87100.0,21.1039,21.1433,21.0723,21.1354,87100.0
2009-01-09 15:40:00,26.76,26.76,26.6,26.64,151400.0,21.1354,21.1354,21.0091,21.0407,151400.0
2009-01-09 15:45:00,26.63,26.64,26.49,26.5,175300.0,21.0328,21.0407,20.9222,20.9301,175300.0
2009-01-09 15:50:00,26.51,26.54,26.32,26.39,230500.0,20.938,20.9617,20.7879,20.8432,230500.0
2009-01-09 15:55:00,26.4,26.48,26.36,26.45,314100.0,20.8511,20.9143,20.8195,20.8906,314100.0
2009-01-12 09:30:00,26.58,26.79,26.01,26.05,128200.0,20.9933,21.1591,20.5431,20.5747,128200.0
2009-01-12 09:35:00,26.07,26.23,25.82,25.83,99500.0,20.5905,20.7168,20.393,20.4009,99500.0
2009-01-12 09:40:00,25.83,26.16,25.82,26.04,94400.0,20.4009,20.6616,20.393,20.5668,94400.0
2009-01-12 09:45:00,26.04,26.04,25.92,25.94,83400.0,20.5668,20.5668,20.472,20.4878,83400.0
2009-01-12 09:50:00,25.93,25.94,25.85,25.92,69000.0,20.4799,20.4878,20.4167,20.472,69000.0
2009-01-12 09:55:00,25.93,26.05,25.92,26.03,58700.0,20.4799,20.5747,20.472,20.5589,58700.0
2009-01-12 10:00:00,26.03,26.1,25.92,25.94,103800.0,20.5589,20.6142,20.472,20.4878,103800.0
2009-01-12 10:05:00,25.93,25.95,25.78,25.87,69700.0,20.4799,20.4957,20.3614,20.4325,69700.0
2009-01-12 10:10:00,25.87,25.88,25.8,25.83,41400.0,20.4325,20.4404,20.3772,20.4009,41400.0
2009-01-12 10:15:00,25.82,25.88,25.81,25.83,50800.0,20.393,20.4404,20.3851,20.4009,50800.0
2009-01-12 10:20:00,25.84,25.85,25.67,25.79,86900.0,20.4088,20.4167,20.2745,20.3693,86900.0
2009-01-12 10:25:00,25.79,25.81,25.71,25.79,53100.0,20.3693,20.3851,20.3061,20.3693,53100.0
2009-01-12 10:30:00,25.8,25.88,25.75,25.86,81800.0,20.3772,20.4404,20.3377,20.4246,81800.0
2009-01-12 10:35:00,25.87,25.87,25.77,25.85,63400.0,20.4325,20.4325,20.3535,20.4167,63400.0
2009-01-12 10:40:00,25.85,25.91,25.82,25.91,61600.0,20.4167,20.4641,20.393,20.4641,61600.0
2009-01-12 10:45:00,25.91,25.93,25.85,25.86,43200.0,20.4641,20.4799,20.4167,20.4246,43200.0
2009-01-12 10:50:00,25.87,25.88,25.79,25.84,37700.0,20.4325,20.4404,20.3693,20.4088,37700.0
2009-01-12 10:55:00,25.84,25.86,25.78,25.83,42300.0,20.4088,20.4246,20.3614,20.4009,42300.0
2009-01-12 11:00:00,25.83,25.87,25.8,25.83,26200.0,20.4009,20.4325,20.3772,20.4009,26200.0
2009-01-12 11:05:00,25.83,25.88,25.78,25.78,91100.0,20.4009,20.4404,20.3614,20.3614,91100.0
2009-01-12 11:10:00,25.78,25.82,25.75,25.79,51300.0,20.3614,20.393,20.3377,20.3693,51300.0
2009-01-12 11:15:00,25.78,25.86,25.75,25.8,83100.0,20.3614,20.4246,20.3377,20.3772,83100.0
2009-01-12 11:20:00,25.79,25.92,25.78,25.9,98500.0,20.3693,20.472,20.3614,20.4562,98500.0
2009-01-12 11:25:00,25.9,25.93,25.86,25.89,59900.0,20.4562,20.4799,20.4246,20.4483,59900.0
2009-01-12 11:30:00,25.89,25.97,25.86,25.88,70000.0,20.4483,20.5115,20.4246,20.4404,70000.0
2009-01-12 11:35:00,25.87,25.91,25.76,25.81,61600.0,20.4325,20.4641,20.3456,20.3851,61600.0
2009-01-12 11:40:00,25.82,25.89,25.77,25.85,35500.0,20.393,20.4483,20.3535,20.4167,35500.0
2009-01-12 11:45:00,25.85,25.86,25.77,25.79,37300.0,20.4167,20.4246,20.3535,20.3693,37300.0
2009-01-12 11:50:00,25.79,25.82,25.76,25.78,38200.0,20.3693,20.393,20.3456,20.3614,38200.0
2009-01-12 11:55:00,25.78,25.82,25.75,25.79,33400.0,20.3614,20.393,20.3377,20.3693,33400.0
2009-01-12 12:00:00,25.79,25.79,25.67,25.67,30400.0,20.3693,20.3693,20.2745,20.2745,30400.0
2009-01-12 12:05:00,25.68,25.7,25.58,25.58,63700.0,20.2824,20.2982,20.2035,20.2035,63700.0
2009-01-12 12:10:00,25.57,25.64,25.57,25.62,39800.0,20.1956,20.2509,20.1956,20.2351,39800.0
2009-01-12 12:15:00,25.62,25.65,25.61,25.63,27700.0,20.2351,20.2587,20.2272,20.243,27700.0
2009-01-12 12:20:00,25.62,25.63,25.58,25.61,43800.0,20.2351,20.243,20.2035,20.2272,43800.0
2009-01-12 12:25:00,25.61,25.64,25.56,25.58,36300.0,20.2272,20.2509,20.1877,20.2035,36300.0
2009-01-12 12:30:00,25.59,25.73,25.57,25.71,42000.0,20.2114,20.3219,20.1956,20.3061,42000.0
2009-01-12 12:35:00,25.71,25.71,25.64,25.64,34600.0,20.3061,20.3061,20.2509,20.2509,34600.0
2009-01-12 12:40:00,25.66,25.67,25.61,25.61,18000.0,20.2666,20.2745,20.2272,20.2272,18000.0
2009-01-12 12:45:00,25.61,25.64,25.6,25.61,34200.0,20.2272,20.2509,20.2193,20.2272,34200.0
2009-01-12 12:50:00,25.6,25.63,25.58,25.58,44600.0,20.2193,20.243,20.2035,20.2035,44600.0
2009-01-12 12:55:00,25.58,25.61,25.55,25.58,45200.0,20.2035,20.2272,20.1798,20.2035,45200.0
2009-01-12 13:00:00,25.58,25.61,25.52,25.53,33600.0,20.2035,20.2272,20.1561,20.164,33600.0
2009-01-12 13:05:00,25.52,25.61,25.52,25.61,44500.0,20.1561,20.2272,20.1561,20.2272,44500.0
2009-01-12 13:10:00,25.61,25.68,25.6,25.67,22400.0,20.2272,20.2824,20.2193,20.2745,22400.0
2009-01-12 13:15:00,25.66,25.67,25.62,25.67,25300.0,20.2666,20.2745,20.2351,20.2745,25300.0
2009-01-12 13:20:00,25.67,25.67,25.61,25.62,40900.0,20.2745,20.2745,20.2272,20.2351,40900.0
2009-01-12 13:25:00,25.61,25.72,25.61,25.72,59600.0,20.2272,20.314,20.2272,20.314,59600.0
2009-01-12 13:30:00,25.72,25.73,25.62,25.64,30700.0,20.314,20.3219,20.2351,20.2509,30700.0
2009-01-12 13:35:00,25.65,25.71,25.62,25.66,48500.0,20.2587,20.3061,20.2351,20.2666,48500.0
2009-01-12 13:40:00,25.66,25.71,25.65,25.71,29900.0,20.2666,20.3061,20.2587,20.3061,29900.0
2009-01-12 13:45:00,25.72,25.79,25.71,25.77,36700.0,20.314,20.3693,20.3061,20.3535,36700.0
2009-01-12 13:50:00,25.77,25.78,25.73,25.76,22900.0,20.3535,20.3614,20.3219,20.3456,22900.0
2009-01-12 13:55:00,25.76,25.76,25.61,25.63,28600.0,20.3456,20.3456,20.2272,20.243,28600.0
2009-01-12 14:00:00,25.63,25.64,25.48,25.49,51300.0,20.243,20.2509,20.1245,20.1324,51300.0
2009-01-12 14:05:00,25.49,25.51,25.44,25.44,42000.0,20.1324,20.1482,20.0929,20.0929,42000.0
2009-01-12 14:10:00,25.44,25.54,25.44,25.47,73300.0,20.0929,20.1719,20.0929,20.1166,73300.0
2009-01-12 14:15:00,25.48,25.56,25.47,25.54,39500.0,20.1245,20.1877,20.1166,20.1719,39500.0
2009-01-12 14:20:00,25.55,25.57,25.45,25.51,49700.0,20.1798,20.1956,20.1008,20.1482,49700.0
2009-01-12 14:25:00,25.52,25.55,25.48,25.52,36800.0,20.1561,20.1798,20.1245,20.1561,36800.0
2009-01-12 14:30:00,25.5,25.54,25.39,25.42,63500.0,20.1403,20.1719,20.0534,20.0771,63500.0
2009-01-12 14:35:00,25.42,25.49,25.41,25.43,46900.0,20.0771,20.1324,20.0692,20.085,46900.0
2009-01-12 14:40:00,25.42,25.43,25.32,25.36,48600.0,20.0771,20.085,19.9981,20.0297,48600.0
2009-01-12 14:45:00,25.36,25.4,25.29,25.36,63500.0,20.0297,20.0613,19.9744,20.0297,63500.0
2009-01-12 14:50:00,25.36,25.39,25.32,25.35,108900.0,20.0297,20.0534,19.9981,20.0218,108900.0
2009-01-12 14:55:00,25.35,25.44,25.35,25.39,50600.0,20.0218,20.0929,20.0218,20.0534,50600.0
2009-01-12 15:00:00,25.38,25.48,25.37,25.38,120600.0,20.0455,20.1245,20.0376,20.0455,120600.0
2009-01-12 15:05:00,25.4,25.43,25.3,25.39,79400.0,20.0613,20.085,19.9823,20.0534,79400.0
2009-01-12 15:10:00,25.39,25.41,25.31,25.39,58400.0,20.0534,20.0692,19.9902,20.0534,58400.0
2009-01-12 15:15:00,25.4,25.47,25.35,25.38,83000.0,20.0613,20.1166,20.0218,20.0455,83000.0
2009-01-12 15:20:00,25.38,25.52,25.35,25.44,91300.0,20.0455,20.1561,20.0218,20.0929,91300.0
2009-01-12 15:25:00,25.45,25.53,25.44,25.46,76400.0,20.1008,20.164,20.0929,20.1087,76400.0
2009-01-12 15:30:00,25.45,25.57,25.43,25.45,122400.0,20.1008,20.1956,20.085,20.1008,122400.0
2009-01-12 15:35:00,25.44,25.52,25.42,25.46,128200.0,20.0929,20.1561,20.0771,20.1087,128200.0
2009-01-12 15:40:00,25.46,25.56,25.45,25.55,159800.0,20.1087,20.1877,20.1008,20.1798,159800.0
2009-01-12 15:45:00,25.55,25.67,25.51,25.65,279300.0,20.1798,20.2745,20.1482,20.2587,279300.0
2009-01-12 15:50:00,25.65,25.71,25.6,25.65,352400.0,20.2587,20.3061,20.2193,20.2587,352400.0
2009-01-12 15:55:00,25.65,25.67,25.56,25.59,295800.0,20.2587,20.2745,20.1877,20.2114,295800.0
2009-01-13 09:30:00,24.92,25.18,24.85,25.16,248200.0,19.6822,19.8875,19.6269,19.8717,248200.0
2009-01-13 09:35:00,25.16,25.63,25.13,25.54,214300.0,19.8717,20.243,19.848,20.1719,214300.0
2009-01-13 09:40:00,25.52,25.6,25.41,25.59,135800.0,20.1561,20.2193,20.0692,20.2114,135800.0
2009-01-13 09:45:00,25.59,25.63,25.46,25.5,111500.0,20.2114,20.243,20.1087,20.1403,111500.0
2009-01-13 09:50:00,25.5,26.0,25.49,25.98,156500.0,20.1403,20.5352,20.1324,20.5194,156500.0
2009-01-13 09:55:00,25.97,26.27,25.93,26.22,151200.0,20.5115,20.7484,20.4799,20.7089,151200.0
2009-01-13 10:00:00,26.2,26.29,26.0,26.01,189900.0,20.6931,20.7642,20.5352,20.5431,189900.0
2009-01-13 10:05:00,26.02,26.2,25.96,26.2,171800.0,20.551,20.6931,20.5036,20.6931,171800.0
2009-01-13 10:10:00,26.2,26.27,26.03,26.08,178000.0,20.6931,20.7484,20.5589,20.5984,178000.0
2009-01-13 10:15:00,26.08,26.13,25.96,25.99,109500.0,20.5984,20.6379,20.5036,20.5273,109500.0
2009-01-13 10:20:00,25.99,26.0,25.85,25.9,96500.0,20.5273,20.5352,20.4167,20.4562,96500.0
2009-01-13 10:25:00,25.89,25.98,25.87,25.88,98600.0,20.4483,20.5194,20.4325,20.4404,98600.0
2009-01-13 10:30:00,25.88,25.89,25.67,25.7,149000.0,20.4404,20.4483,20.2745,20.2982,149000.0
2009-01-13 10:35:00,25.7,25.79,25.67,25.75,186900.0,20.2982,20.3693,20.2745,20.3377,186900.0
2009-01-13 10:40:00,25.75,25.96,25.75,25.88,192500.0,20.3377,20.5036,20.3377,20.4404,192500.0
2009-01-13 10:45:00,25.87,26.0,25.85,26.0,87100.0,20.4325,20.5352,20.4167,20.5352,87100.0
2009-01-13 10:50:00,26.0,26.03,25.97,26.03,132100.0,20.5352,20.5589,20.5115,20.5589,132100.0
2009-01-13 10:55:00,26.03,26.06,25.99,25.99,154600.0,20.5589,20.5826,20.5273,20.5273,154600.0
2009-01-13 11:00:00,25.99,26.03,25.95,26.0,106800.0,20.5273,20.5589,20.4957,20.5352,106800.0
2009-01-13 11:05:00,26.01,26.17,25.99,26.14,92300.0,20.5431,20.6695,20.5273,20.6458,92300.0
2009-01-13 11:10:00,26.14,26.16,26.05,26.13,116400.0,20.6458,20.6616,20.5747,20.6379,116400.0
2009-01-13 11:15:00,26.13,26.15,26.01,26.01,174500.0,20.6379,20.6537,20.5431,20.5431,174500.0
2009-01-13 11:20:00,26.01,26.01,25.88,25.95,131100.0,20.5431,20.5431,20.4404,20.4957,131100.0
2009-01-13 11:25:00,25.95,26.02,25.94,25.98,117900.0,20.4957,20.551,20.4878,20.5194,117900.0
2009-01-13 11:30:00,25.98,26.02,25.95,25.98,87000.0,20.5194,20.551,20.4957,20.5194,87000.0
2009-01-13 11:35:00,25.99,26.08,25.96,26.07,94500.0,20.5273,20.5984,20.5036,20.5905,94500.0
2009-01-13 11:40:00,26.07,26.1,26.0,26.02,116900.0,20.5905,20.6142,20.5352,20.551,116900.0
2009-01-13 11:45:00,26.02,26.03,25.97,26.0,155900.0,20.551,20.5589,20.5115,20.5352,155900.0
2009-01-13 11:50:00,26.0,26.08,25.99,26.07,138900.0,20.5352,20.5984,20.5273,20.5905,138900.0
2009-01-13 11:55:00,26.06,26.14,26.05,26.11,98700.0,20.5826,20.6458,20.5747,20.6221,98700.0
2009-01-13 12:00:00,26.12,26.19,26.09,26.18,90200.0,20.63,20.6852,20.6063,20.6774,90200.0
2009-01-13 12:05:00,26.18,26.18,25.98,26.0,141700.0,20.6774,20.6774,20.5194,20.5352,141700.0
2009-01-13 12:10:00,25.99,26.05,25.94,26.02,131200.0,20.5273,20.5747,20.4878,20.551,131200.0
2009-01-13 12:15:00,26.03,26.03,25.96,25.97,66800.0,20.5589,20.5589,20.5036,20.5115,66800.0
2009-01-13 12:20:00,25.99,26.0,25.93,25.94,58100.0,20.5273,20.5352,20.4799,20.4878,58100.0
2009-01-13 12:25:00,25.93,25.96,25.88,25.94,64300.0,20.4799,20.5036,20.4404,20.4878,64300.0
2009-01-13 12:30:00,25.93,25.94,25.87,25.9,82100.0,20.4799,20.4878,20.4325,20.4562,82100.0
2009-01-13 12:35:00,25.89,25.99,25.87,25.99,85500.0,20.4483,20.5273,20.4325,20.5273,85500.0
2009-01-13 12:40:00,25.99,26.0,25.85,25.87,48900.0,20.5273,20.5352,20.4167,20.4325,48900.0
2009-01-13 12:45:00,25.87,25.92,25.84,25.92,40800.0,20.4325,20.472,20.4088,20.472,40800.0
2009-01-13 12:50:00,25.92,25.96,25.88,25.89,58000.0,20.472,20.5036,20.4404,20.4483,58000.0
2009-01-13 12:55:00,25.9,25.9,25.79,25.8,60100.0,20.4562,20.4562,20.3693,20.3772,60100.0
2009-01-13 13:00:00,25.8,25.81,25.75,25.76,59700.0,20.3772,20.3851,20.3377,20.3456,59700.0
2009-01-13 13:05:00,25.76,25.81,25.74,25.81,40700.0,20.3456,20.3851,20.3298,20.3851,40700.0
2009-01-13 13:10:00,25.8,25.82,25.75,25.75,54500.0,20.3772,20.393,20.3377,20.3377,54500.0
2009-01-13 13:15:00,25.76,25.8,25.75,25.78,69000.0,20.3456,20.3772,20.3377,20.3614,69000.0
2009-01-13 13:20:00,25.78,25.79,25.66,25.68,56700.0,20.3614,20.3693,20.2666,20.2824,56700.0
2009-01-13 13:25:00,25.69,25.7,25.63,25.66,39700.0,20.2903,20.2982,20.243,20.2666,39700.0
2009-01-13 13:30:00,25.65,25.71,25.62,25.71,67300.0,20.2587,20.3061,20.2351,20.3061,67300.0
2009-01-13 13:35:00,25.7,25.72,25.64,25.65,63200.0,20.2982,20.314,20.2509,20.2587,63200.0
2009-01-13 13:40:00,25.64,25.7,25.56,25.6,86800.0,20.2509,20.2982,20.1877,20.2193,86800.0
2009-01-13 13:45:00,25.59,25.64,25.55,25.56,49900.0,20.2114,20.2509,20.1798,20.1877,49900.0
2009-01-13 13:50:00,25.56,25.59,25.47,25.48,94400.0,20.1877,20.2114,20.1166,20.1245,94400.0
2009-01-13 13:55:00,25.49,25.51,25.35,25.35,91200.0,20.1324,20.1482,20.0218,20.0218,91200.0
2009-01-13 14:00:00,25.35,25.43,25.34,25.36,149500.0,20.0218,20.085,20.0139,20.0297,149500.0
2009-01-13 14:05:00,25.36,25.38,25.32,25.33,75100.0,20.0297,20.0455,19.9981,20.006,75100.0
2009-01-13 14:10:00,25.32,25.35,25.31,25.33,69700.0,19.9981,20.0218,19.9902,20.006,69700.0
2009-01-13 14:15:00,25.34,25.34,25.18,25.18,123700.0,20.0139,20.0139,19.8875,19.8875,123700.0
2009-01-13 14:20:00,25.19,25.2,25.1,25.11,110600.0,19.8954,19.9033,19.8244,19.8322,110600.0
2009-01-13 14:25:00,25.11,25.11,24.93,25.01,207400.0,19.8322,19.8322,19.6901,19.7533,207400.0
2009-01-13 14:30:00,25.02,25.22,25.01,25.16,99200.0,19.7612,19.9191,19.7533,19.8717,99200.0
2009-01-13 14:35:00,25.16,25.25,25.15,25.19,89100.0,19.8717,19.9428,19.8638,19.8954,89100.0
2009-01-13 14:40:00,25.19,25.3,25.19,25.27,58700.0,19.8954,19.9823,19.8954,19.9586,58700.0
2009-01-13 14:45:00,25.28,25.45,25.22,25.41,203300.0,19.9665,20.1008,19.9191,20.0692,203300.0
2009-01-13 14:50:00,25.39,25.45,25.36,25.36,102000.0,20.0534,20.1008,20.0297,20.0297,102000.0
2009-01-13 14:55:00,25.36,25.44,25.25,25.26,134100.0,20.0297,20.0929,19.9428,19.9507,134100.0
2009-01-13 15:00:00,25.25,25.27,25.16,25.21,91300.0,19.9428,19.9586,19.8717,19.9112,91300.0
2009-01-13 15:05:00,25.21,25.22,25.09,25.11,128900.0,19.9112,19.9191,19.8165,19.8322,128900.0
2009-01-13 15:10:00,25.1,25.18,25.09,25.13,151400.0,19.8244,19.8875,19.8165,19.848,151400.0
2009-01-13 15:15:00,25.14,25.24,25.1,25.15,97400.0,19.8559,19.9349,19.8244,19.8638,97400.0
2009-01-13 15:20:00,25.15,25.26,25.12,25.17,139600.0,19.8638,19.9507,19.8401,19.8796,139600.0
2009-01-13 15:25:00,25.17,25.19,25.1,25.17,118700.0,19.8796,19.8954,19.8244,19.8796,118700.0
2009-01-13 15:30:00,25.17,25.25,25.05,25.2,171500.0,19.8796,19.9428,19.7849,19.9033,171500.0
2009-01-13 15:35:00,25.19,25.32,25.18,25.3,213900.0,19.8954,19.9981,19.8875,19.9823,213900.0
2009-01-13 15:40:00,25.3,25.47,25.29,25.42,218800.0,19.9823,20.1166,19.9744,20.0771,218800.0
2009-01-13 15:45:00,25.42,25.44,25.32,25.39,229400.0,20.0771,20.0929,19.9981,20.0534,229400.0
2009-01-13 15:50:00,25.39,25.45,25.38,25.41,222400.0,20.0534,20.1008,20.0455,20.0692,222400.0
2009-01-13 15:55:00,25.4,25.43,25.31,25.35,391600.0,20.0613,20.085,19.9902,20.0218,391600.0
2009-01-14 09:30:00,24.7,24.81,24.67,24.81,134800.0,19.5084,19.5953,19.4847,19.5953,134800.0
2009-01-14 09:35:00,24.81,24.96,24.63,24.71,108500.0,19.5953,19.7138,19.4531,19.5163,108500.0
2009-01-14 09:40:00,24.71,24.92,24.71,24.81,97100.0,19.5163,19.6822,19.5163,19.5953,97100.0
2009-01-14 09:45:00,24.81,24.85,24.73,24.79,154300.0,19.5953,19.6269,19.5321,19.5795,154300.0
2009-01-14 09:50:00,24.8,24.85,24.72,24.76,115100.0,19.5874,19.6269,19.5242,19.5558,115100.0
2009-01-14 09:55:00,24.75,24.76,24.6,24.63,137400.0,19.5479,19.5558,19.4294,19.4531,137400.0
2009-01-14 10:00:00,24.63,24.75,24.6,24.72,100000.0,19.4531,19.5479,19.4294,19.5242,100000.0
2009-01-14 10:05:00,24.72,24.75,24.62,24.62,77400.0,19.5242,19.5479,19.4452,19.4452,77400.0
2009-01-14 10:10:00,24.62,24.63,24.5,24.52,87400.0,19.4452,19.4531,19.3505,19.3663,87400.0
2009-01-14 10:15:00,24.52,24.58,24.44,24.45,142800.0,19.3663,19.4136,19.3031,19.311,142800.0
2009-01-14 10:20:00,24.47,24.61,24.44,24.61,88500.0,19.3268,19.4373,19.3031,19.4373,88500.0
2009-01-14 10:25:00,24.61,24.67,24.61,24.63,53300.0,19.4373,19.4847,19.4373,19.4531,53300.0
2009-01-14 10:30:00,24.64,24.64,24.5,24.55,88100.0,19.461,19.461,19.3505,19.39,88100.0
2009-01-14 10:35:00,24.55,24.58,24.43,24.46,136200.0,19.39,19.4136,19.2952,19.3189,136200.0
2009-01-14 10:40:00,24.45,24.46,24.2,24.21,146600.0,19.311,19.3189,19.1135,19.1214,146600.0
2009-01-14 10:45:00,24.21,24.21,24.08,24.13,101400.0,19.1214,19.1214,19.0187,19.0582,101400.0
2009-01-14 10:50:00,24.13,24.14,24.0,24.03,171100.0,19.0582,19.0661,18.9556,18.9792,171100.0
2009-01-14 10:55:00,24.02,24.06,23.86,24.01,162400.0,18.9714,19.0029,18.845,18.9635,162400.0
2009-01-14 11:00:00,24.01,24.05,23.92,23.99,161100.0,18.9635,18.995,18.8924,18.9477,161100.0
2009-01-14 11:05:00,24.0,24.02,23.85,23.9,101400.0,18.9556,18.9714,18.8371,18.8766,101400.0
2009-01-14 11:10:00,23.9,23.92,23.77,23.82,113800.0,18.8766,18.8924,18.7739,18.8134,113800.0
2009-01-14 11:15:00,23.82,23.89,23.79,23.89,43700.0,18.8134,18.8687,18.7897,18.8687,43700.0
2009-01-14 11:20:00,23.88,24.04,23.88,24.0,106400.0,18.8608,18.9871,18.8608,18.9556,106400.0
2009-01-14 11:25:00,24.01,24.04,23.98,24.02,114400.0,18.9635,18.9871,18.9398,18.9714,114400.0
2009-01-14 11:30:00,24.03,24.03,23.94,23.95,56600.0,18.9792,18.9792,18.9082,18.9161,56600.0
2009-01-14 11:35:00,23.95,23.98,23.91,23.98,46500.0,18.9161,18.9398,18.8845,18.9398,46500.0
2009-01-14 11:40:00,23.99,24.03,23.94,23.95,51200.0,18.9477,18.9792,18.9082,18.9161,51200.0
2009-01-14 11:45:00,23.94,23.95,23.89,23.92,70300.0,18.9082,18.9161,18.8687,18.8924,70300.0
2009-01-14 11:50:00,23.92,24.01,23.91,23.99,53900.0,18.8924,18.9635,18.8845,18.9477,53900.0
2009-01-14 11:55:00,23.98,23.99,23.92,23.96,49500.0,18.9398,18.9477,18.8924,18.924,49500.0
2009-01-14 12:00:00,23.95,24.07,23.93,24.07,89500.0,18.9161,19.0108,18.9003,19.0108,89500.0
2009-01-14 12:05:00,24.07,24.14,24.02,24.14,59400.0,19.0108,19.0661,18.9714,19.0661,59400.0
2009-01-14 12:10:00,24.14,24.14,24.08,24.12,45200.0,19.0661,19.0661,19.0187,19.0503,45200.0
2009-01-14 12:15:00,24.12,24.14,24.02,24.06,50600.0,19.0503,19.0661,18.9714,19.0029,50600.0
2009-01-14 12:20:00,24.06,24.08,24.03,24.04,29700.0,19.0029,19.0187,18.9792,18.9871,29700.0
2009-01-14 12:25:00,24.03,24.04,23.96,24.04,55100.0,18.9792,18.9871,18.924,18.9871,55100.0
2009-01-14 12:30:00,24.05,24.12,24.04,24.09,50700.0,18.995,19.0503,18.9871,19.0266,50700.0
2009-01-14 12:35:00,24.1,24.1,24.01,24.02,37100.0,19.0345,19.0345,18.9635,18.9714,37100.0
2009-01-14 12:40:00,24.04,24.05,23.92,23.95,61200.0,18.9871,18.995,18.8924,18.9161,61200.0
2009-01-14 12:45:00,23.95,24.03,23.95,23.98,59600.0,18.9161,18.9792,18.9161,18.9398,59600.0
2009-01-14 12:50:00,23.98,24.15,23.97,24.15,46000.0,18.9398,19.074,18.9319,19.074,46000.0
2009-01-14 12:55:00,24.13,24.15,24.1,24.15,41500.0,19.0582,19.074,19.0345,19.074,41500.0
2009-01-14 13:00:00,24.15,24.19,24.11,24.14,39500.0,19.074,19.1056,19.0424,19.0661,39500.0
2009-01-14 13:05:00,24.14,24.24,24.11,24.24,35100.0,19.0661,19.1451,19.0424,19.1451,35100.0
2009-01-14 13:10:00,24.23,24.24,24.07,24.11,49500.0,19.1372,19.1451,19.0108,19.0424,49500.0
2009-01-14 13:15:00,24.1,24.11,24.05,24.06,46700.0,19.0345,19.0424,18.995,19.0029,46700.0
2009-01-14 13:20:00,24.05,24.1,24.01,24.03,111300.0,18.995,19.0345,18.9635,18.9792,111300.0
2009-01-14 13:25:00,24.04,24.08,23.96,23.97,44300.0,18.9871,19.0187,18.924,18.9319,44300.0
2009-01-14 13:30:00,23.98,24.03,23.95,23.97,34600.0,18.9398,18.9792,18.9161,18.9319,34600.0
2009-01-14 13:35:00,23.97,24.0,23.93,23.97,82700.0,18.9319,18.9556,18.9003,18.9319,82700.0
2009-01-14 13:40:00,23.98,24.02,23.93,23.93,30400.0,18.9398,18.9714,18.9003,18.9003,30400.0
2009-01-14 13:45:00,23.94,24.02,23.9,23.98,41500.0,18.9082,18.9714,18.8766,18.9398,41500.0
2009-01-14 13:50:00,23.98,24.01,23.94,23.97,37600.0,18.9398,18.9635,18.9082,18.9319,37600.0
2009-01-14 13:55:00,23.97,23.99,23.92,23.99,23100.0,18.9319,18.9477,18.8924,18.9477,23100.0
2009-01-14 14:00:00,23.99,24.0,23.9,23.93,84700.0,18.9477,18.9556,18.8766,18.9003,84700.0
2009-01-14 14:05:00,23.93,24.04,23.89,24.04,69200.0,18.9003,18.9871,18.8687,18.9871,69200.0
2009-01-14 14:10:00,24.04,24.15,24.03,24.1,87300.0,18.9871,19.074,18.9792,19.0345,87300.0
2009-01-14 14:15:00,24.11,24.17,24.07,24.09,95700.0,19.0424,19.0898,19.0108,19.0266,95700.0
2009-01-14 14:20:00,24.1,24.16,24.08,24.12,138500.0,19.0345,19.0819,19.0187,19.0503,138500.0
2009-01-14 14:25:00,24.11,24.14,24.02,24.07,52000.0,19.0424,19.0661,18.9714,19.0108,52000.0
2009-01-14 14:30:00,24.06,24.28,24.05,24.25,103600.0,19.0029,19.1767,18.995,19.153,103600.0
2009-01-14 14:35:00,24.24,24.36,24.22,24.3,120700.0,19.1451,19.2399,19.1293,19.1925,120700.0
2009-01-14 14:40:00,24.3,24.32,24.25,24.3,42300.0,19.1925,19.2083,19.153,19.1925,42300.0
2009-01-14 14:45:00,24.31,24.32,24.17,24.19,74600.0,19.2004,19.2083,19.0898,19.1056,74600.0
2009-01-14 14:50:00,24.17,24.24,24.13,24.14,60700.0,19.0898,19.1451,19.0582,19.0661,60700.0
2009-01-14 14:55:00,24.14,24.2,24.09,24.1,58800.0,19.0661,19.1135,19.0266,19.0345,58800.0
2009-01-14 15:00:00,24.09,24.1,23.94,23.98,106900.0,19.0266,19.0345,18.9082,18.9398,106900.0
2009-01-14 15:05:00,23.98,23.99,23.89,23.93,112500.0,18.9398,18.9477,18.8687,18.9003,112500.0
2009-01-14 15:10:00,23.93,23.96,23.89,23.93,83000.0,18.9003,18.924,18.8687,18.9003,83000.0
2009-01-14 15:15:00,23.93,23.94,23.9,23.94,85200.0,18.9003,18.9082,18.8766,18.9082,85200.0
2009-01-14 15:20:00,23.95,24.08,23.95,24.08,74400.0,18.9161,19.0187,18.9161,19.0187,74400.0
2009-01-14 15:25:00,24.08,24.11,24.0,24.05,92900.0,19.0187,19.0424,18.9556,18.995,92900.0
2009-01-14 15:30:00,24.05,24.13,24.03,24.1,110500.0,18.995,19.0582,18.9792,19.0345,110500.0
2009-01-14 15:35:00,24.1,24.11,23.95,23.97,132300.0,19.0345,19.0424,18.9161,18.9319,132300.0
2009-01-14 15:40:00,23.98,24.04,23.94,24.02,192600.0,18.9398,18.9871,18.9082,18.9714,192600.0
2009-01-14 15:45:00,24.02,24.16,23.95,24.07,239600.0,18.9714,19.0819,18.9161,19.0108,239600.0
2009-01-14 15:50:00,24.06,24.15,23.96,23.96,311900.0,19.0029,19.074,18.924,18.924,311900.0
2009-01-14 15:55:00,23.96,24.14,23.95,24.08,314700.0,18.924,19.0661,18.9161,19.0187,314700.0
2009-01-15 09:30:00,24.06,24.25,23.95,24.12,151000.0,19.0029,19.153,18.9161,19.0503,151000.0
2009-01-15 09:35:00,24.12,24.32,24.09,24.27,103400.0,19.0503,19.2083,19.0266,19.1688,103400.0
2009-01-15 09:40:00,24.26,24.29,24.17,24.18,112500.0,19.1609,19.1846,19.0898,19.0977,112500.0
2009-01-15 09:45:00,24.18,24.18,24.11,24.15,121900.0,19.0977,19.0977,19.0424,19.074,121900.0
2009-01-15 09:50:00,24.15,24.19,24.07,24.16,111500.0,19.074,19.1056,19.0108,19.0819,111500.0
2009-01-15 09:55:00,24.15,24.31,24.14,24.24,122200.0,19.074,19.2004,19.0661,19.1451,122200.0
2009-01-15 10:00:00,24.24,24.44,24.2,24.41,167000.0,19.1451,19.3031,19.1135,19.2794,167000.0
2009-01-15 10:05:00,24.41,24.45,24.31,24.42,224400.0,19.2794,19.311,19.2004,19.2873,224400.0
2009-01-15 10:10:00,24.42,24.44,24.24,24.32,88700.0,19.2873,19.3031,19.1451,19.2083,88700.0
2009-01-15 10:15:00,24.3,24.35,24.15,24.15,79900.0,19.1925,19.232,19.074,19.074,79900.0
2009-01-15 10:20:00,24.15,24.22,24.09,24.15,123000.0,19.074,19.1293,19.0266,19.074,123000.0
2009-01-15 10:25:00,24.15,24.16,24.0,24.03,174700.0,19.074,19.0819,18.9556,18.9792,174700.0
2009-01-15 10:30:00,24.02,24.1,23.96,24.0,142000.0,18.9714,19.0345,18.924,18.9556,142000.0
2009-01-15 10:35:00,24.0,24.06,23.98,24.05,171500.0,18.9556,19.0029,18.9398,18.995,171500.0
2009-01-15 10:40:00,24.05,24.08,24.04,24.08,98500.0,18.995,19.0187,18.9871,19.0187,98500.0
2009-01-15 10:45:00,24.07,24.09,24.05,24.07,90600.0,19.0108,19.0266,18.995,19.0108,90600.0
2009-01-15 10:50:00,24.07,24.1,24.05,24.09,111400.0,19.0108,19.0345,18.995,19.0266,111400.0
2009-01-15 10:55:00,24.1,24.17,24.05,24.05,97700.0,19.0345,19.0898,18.995,18.995,97700.0
2009-01-15 11:00:00,24.05,24.09,24.05,24.09,75400.0,18.995,19.0266,18.995,19.0266,75400.0
2009-01-15 11:05:00,24.09,24.13,24.05,24.12,88500.0,19.0266,19.0582,18.995,19.0503,88500.0
2009-01-15 11:10:00,24.12,24.13,24.04,24.04,82300.0,19.0503,19.0582,18.9871,18.9871,82300.0
2009-01-15 11:15:00,24.04,24.04,24.0,24.0,57600.0,18.9871,18.9871,18.9556,18.9556,57600.0
2009-01-15 11:20:00,24.0,24.02,23.96,24.0,109200.0,18.9556,18.9714,18.924,18.9556,109200.0
2009-01-15 11:25:00,24.01,24.02,23.9,23.92,114200.0,18.9635,18.9714,18.8766,18.8924,114200.0
2009-01-15 11:30:00,23.92,23.94,23.9,23.92,43700.0,18.8924,18.9082,18.8766,18.8924,43700.0
2009-01-15 11:35:00,23.92,23.92,23.9,23.9,124900.0,18.8924,18.8924,18.8766,18.8766,124900.0
2009-01-15 11:40:00,23.9,23.94,23.86,23.9,151400.0,18.8766,18.9082,18.845,18.8766,151400.0
2009-01-15 11:45:00,23.9,23.98,23.9,23.97,106000.0,18.8766,18.9398,18.8766,18.9319,106000.0
2009-01-15 11:50:00,23.98,24.3,23.95,23.97,123100.0,18.9398,19.1925,18.9161,18.9319,123100.0
2009-01-15 11:55:00,23.97,23.99,23.9,23.9,72300.0,18.9319,18.9477,18.8766,18.8766,72300.0
2009-01-15 12:00:00,23.9,23.92,23.9,23.9,55600.0,18.8766,18.8924,18.8766,18.8766,55600.0
2009-01-15 12:05:00,23.9,23.92,23.9,23.91,142800.0,18.8766,18.8924,18.8766,18.8845,142800.0
2009-01-15 12:10:00,23.91,23.94,23.9,23.92,69900.0,18.8845,18.9082,18.8766,18.8924,69900.0
2009-01-15 12:15:00,23.92,23.96,23.91,23.93,85500.0,18.8924,18.924,18.8845,18.9003,85500.0
2009-01-15 12:20:00,23.93,23.93,23.87,23.91,99900.0,18.9003,18.9003,18.8529,18.8845,99900.0
2009-01-15 12:25:00,23.9,23.93,23.89,23.92,78600.0,18.8766,18.9003,18.8687,18.8924,78600.0
2009-01-15 12:30:00,23.92,24.01,23.92,23.99,117000.0,18.8924,18.9635,18.8924,18.9477,117000.0
2009-01-15 12:35:00,23.99,24.01,23.93,23.94,84200.0,18.9477,18.9635,18.9003,18.9082,84200.0
2009-01-15 12:40:00,23.95,23.96,23.93,23.94,40000.0,18.9161,18.924,18.9003,18.9082,40000.0
2009-01-15 12:45:00,23.94,24.01,23.94,24.01,80200.0,18.9082,18.9635,18.9082,18.9635,80200.0
2009-01-15 12:50:00,24.01,24.08,24.0,24.03,85300.0,18.9635,19.0187,18.9556,18.9792,85300.0
2009-01-15 12:55:00,24.04,24.06,24.0,24.03,70900.0,18.9871,19.0029,18.9556,18.9792,70900.0
2009-01-15 13:00:00,24.03,24.07,23.99,24.0,55300.0,18.9792,19.0108,18.9477,18.9556,55300.0
2009-01-15 13:05:00,24.0,24.03,23.99,24.0,30500.0,18.9556,18.9792,18.9477,18.9556,30500.0
2009-01-15 13:10:00,24.0,24.05,23.99,24.03,57600.0,18.9556,18.995,18.9477,18.9792,57600.0
2009-01-15 13:15:00,24.04,24.11,24.0,24.04,60800.0,18.9871,19.0424,18.9556,18.9871,60800.0
2009-01-15 13:20:00,24.03,24.07,24.0,24.06,78500.0,18.9792,19.0108,18.9556,19.0029,78500.0
2009-01-15 13:25:00,24.06,24.14,24.05,24.12,76000.0,19.0029,19.0661,18.995,19.0503,76000.0
2009-01-15 13:30:00,24.13,24.15,24.09,24.1,91400.0,19.0582,19.074,19.0266,19.0345,91400.0
2009-01-15 13:35:00,24.11,24.22,24.06,24.21,151200.0,19.0424,19.1293,19.0029,19.1214,151200.0
2009-01-15 13:40:00,24.21,24.25,24.19,24.23,134300.0,19.1214,19.153,19.1056,19.1372,134300.0
2009-01-15 13:45:00,24.23,24.24,24.14,24.22,100000.0,19.1372,19.1451,19.0661,19.1293,100000.0
2009-01-15 13:50:00,24.21,24.35,24.19,24.33,175800.0,19.1214,19.232,19.1056,19.2162,175800.0
2009-01-15 13:55:00,24.33,24.49,24.27,24.42,137100.0,19.2162,19.3426,19.1688,19.2873,137100.0
2009-01-15 14:00:00,24.43,24.6,24.41,24.57,215000.0,19.2952,19.4294,19.2794,19.4057,215000.0
2009-01-15 14:05:00,24.56,24.82,24.52,24.52,327800.0,19.3979,19.6032,19.3663,19.3663,327800.0
2009-01-15 14:10:00,24.52,24.58,24.44,24.45,137700.0,19.3663,19.4136,19.3031,19.311,137700.0
2009-01-15 14:15:00,24.46,24.62,24.46,24.54,112300.0,19.3189,19.4452,19.3189,19.3821,112300.0
2009-01-15 14:20:00,24.55,24.64,24.48,24.48,96000.0,19.39,19.461,19.3347,19.3347,96000.0
2009-01-15 14:25:00,24.47,24.72,24.45,24.68,140600.0,19.3268,19.5242,19.311,19.4926,140600.0
2009-01-15 14:30:00,24.67,24.81,24.6,24.72,135300.0,19.4847,19.5953,19.4294,19.5242,135300.0
2009-01-15 14:35:00,24.73,24.84,24.67,24.76,120500.0,19.5321,19.619,19.4847,19.5558,120500.0
2009-01-15 14:40:00,24.76,24.97,24.7,24.9,126000.0,19.5558,19.7217,19.5084,19.6664,126000.0
2009-01-15 14:45:00,24.91,24.97,24.86,24.9,176100.0,19.6743,19.7217,19.6348,19.6664,176100.0
2009-01-15 14:50:00,24.9,24.92,24.82,24.87,251100.0,19.6664,19.6822,19.6032,19.6427,251100.0
2009-01-15 14:55:00,24.88,25.04,24.87,25.01,207900.0,19.6506,19.777,19.6427,19.7533,207900.0
2009-01-15 15:00:00,25.01,25.1,24.95,25.05,241200.0,19.7533,19.8244,19.7059,19.7849,241200.0
2009-01-15 15:05:00,25.06,25.1,24.98,25.02,202800.0,19.7928,19.8244,19.7296,19.7612,202800.0
2009-01-15 15:10:00,25.03,25.14,25.03,25.12,144200.0,19.7691,19.8559,19.7691,19.8401,144200.0
2009-01-15 15:15:00,25.12,25.14,24.99,25.1,150800.0,19.8401,19.8559,19.7375,19.8244,150800.0
2009-01-15 15:20:00,25.1,25.1,24.88,24.88,156400.0,19.8244,19.8244,19.6506,19.6506,156400.0
2009-01-15 15:25:00,24.88,24.89,24.74,24.81,104300.0,19.6506,19.6585,19.54,19.5953,104300.0
2009-01-15 15:30:00,24.81,24.82,24.68,24.75,187200.0,19.5953,19.6032,19.4926,19.5479,187200.0
2009-01-15 15:35:00,24.75,24.8,24.61,24.79,179800.0,19.5479,19.5874,19.4373,19.5795,179800.0
2009-01-15 15:40:00,24.79,24.82,24.62,24.62,182700.0,19.5795,19.6032,19.4452,19.4452,182700.0
2009-01-15 15:45:00,24.61,24.76,24.57,24.59,182000.0,19.4373,19.5558,19.4057,19.4215,182000.0
2009-01-15 15:50:00,24.58,24.8,24.56,24.79,300700.0,19.4136,19.5874,19.3979,19.5795,300700.0
2009-01-15 15:55:00,24.79,24.91,24.69,24.89,436000.0,19.5795,19.6743,19.5005,19.6585,436000.0
2009-01-16 09:30:00,25.39,25.54,24.76,25.03,732400.0,20.0534,20.1719,19.5558,19.7691,732400.0
2009-01-16 09:35:00,25.04,25.16,24.98,25.1,116500.0,19.777,19.8717,19.7296,19.8244,116500.0
2009-01-16 09:40:00,25.11,25.15,25.02,25.14,101900.0,19.8322,19.8638,19.7612,19.8559,101900.0
2009-01-16 09:45:00,25.17,25.3,25.17,25.26,127000.0,19.8796,19.9823,19.8796,19.9507,127000.0
2009-01-16 09:50:00,25.26,25.33,25.23,25.27,100500.0,19.9507,20.006,19.927,19.9586,100500.0
2009-01-16 09:55:00,25.28,25.33,25.11,25.31,81600.0,19.9665,20.006,19.8322,19.9902,81600.0
2009-01-16 10:00:00,25.32,25.42,25.29,25.4,65300.0,19.9981,20.0771,19.9744,20.0613,65300.0
2009-01-16 10:05:00,25.4,25.48,25.39,25.41,112900.0,20.0613,20.1245,20.0534,20.0692,112900.0
2009-01-16 10:10:00,25.41,25.43,25.32,25.32,116200.0,20.0692,20.085,19.9981,19.9981,116200.0
2009-01-16 10:15:00,25.32,25.34,25.2,25.23,116800.0,19.9981,20.0139,19.9033,19.927,116800.0
2009-01-16 10:20:00,25.23,25.29,25.22,25.22,65500.0,19.927,19.9744,19.9191,19.9191,65500.0
2009-01-16 10:25:00,25.22,25.29,25.22,25.27,62100.0,19.9191,19.9744,19.9191,19.9586,62100.0
2009-01-16 10:30:00,25.25,25.39,25.22,25.3,52100.0,19.9428,20.0534,19.9191,19.9823,52100.0
2009-01-16 10:35:00,25.3,25.36,25.27,25.35,41500.0,19.9823,20.0297,19.9586,20.0218,41500.0
2009-01-16 10:40:00,25.36,25.36,25.28,25.28,32200.0,20.0297,20.0297,19.9665,19.9665,32200.0
2009-01-16 10:45:00,25.29,25.41,25.29,25.3,80400.0,19.9744,20.0692,19.9744,19.9823,80400.0
2009-01-16 10:50:00,25.29,25.3,25.24,25.27,82700.0,19.9744,19.9823,19.9349,19.9586,82700.0
2009-01-16 10:55:00,25.25,25.33,25.24,25.29,62600.0,19.9428,20.006,19.9349,19.9744,62600.0
2009-01-16 11:00:00,25.28,25.28,25.21,25.25,62100.0,19.9665,19.9665,19.9112,19.9428,62100.0
2009-01-16 11:05:00,25.25,25.26,25.21,25.21,92100.0,19.9428,19.9507,19.9112,19.9112,92100.0
2009-01-16 11:10:00,25.21,25.36,25.2,25.29,110600.0,19.9112,20.0297,19.9033,19.9744,110600.0
2009-01-16 11:15:00,25.29,25.3,25.15,25.2,113300.0,19.9744,19.9823,19.8638,19.9033,113300.0
2009-01-16 11:20:00,25.2,25.38,25.2,25.37,80600.0,19.9033,20.0455,19.9033,20.0376,80600.0
2009-01-16 11:25:00,25.37,25.48,25.37,25.46,90200.0,20.0376,20.1245,20.0376,20.1087,90200.0
2009-01-16 11:30:00,25.47,25.48,25.42,25.42,83500.0,20.1166,20.1245,20.0771,20.0771,83500.0
2009-01-16 11:35:00,25.42,25.42,25.28,25.33,111000.0,20.0771,20.0771,19.9665,20.006,111000.0
2009-01-16 11:40:00,25.31,25.43,25.27,25.42,171600.0,19.9902,20.085,19.9586,20.0771,171600.0
2009-01-16 11:45:00,25.42,25.44,25.37,25.44,61400.0,20.0771,20.0929,20.0376,20.0929,61400.0
2009-01-16 11:50:00,25.44,25.48,25.42,25.45,80700.0,20.0929,20.1245,20.0771,20.1008,80700.0
2009-01-16 11:55:00,25.46,25.46,25.33,25.36,153600.0,20.1087,20.1087,20.006,20.0297,153600.0
2009-01-16 12:00:00,25.35,25.41,25.32,25.38,104700.0,20.0218,20.0692,19.9981,20.0455,104700.0
2009-01-16 12:05:00,25.39,25.4,25.36,25.36,55400.0,20.0534,20.0613,20.0297,20.0297,55400.0
2009-01-16 12:10:00,25.36,25.39,25.34,25.37,58900.0,20.0297,20.0534,20.0139,20.0376,58900.0
2009-01-16 12:15:00,25.37,25.38,25.21,25.25,107500.0,20.0376,20.0455,19.9112,19.9428,107500.0
2009-01-16 12:20:00,25.25,25.31,25.17,25.19,139000.0,19.9428,19.9902,19.8796,19.8954,139000.0
2009-01-16 12:25:00,25.18,25.23,25.14,25.15,111400.0,19.8875,19.927,19.8559,19.8638,111400.0
2009-01-16 12:30:00,25.15,25.27,25.13,25.15,140600.0,19.8638,19.9586,19.848,19.8638,140600.0
2009-01-16 12:35:00,25.17,25.18,25.06,25.18,185400.0,19.8796,19.8875,19.7928,19.8875,185400.0
2009-01-16 12:40:00,25.17,25.17,25.06,25.1,86000.0,19.8796,19.8796,19.7928,19.8244,86000.0
2009-01-16 12:45:00,25.1,25.15,25.06,25.12,47200.0,19.8244,19.8638,19.7928,19.8401,47200.0
2009-01-16 12:50:00,25.12,25.27,25.11,25.21,98400.0,19.8401,19.9586,19.8322,19.9112,98400.0
2009-01-16 12:55:00,25.21,25.26,25.2,25.21,90100.0,19.9112,19.9507,19.9033,19.9112,90100.0
2009-01-16 13:00:00,25.22,25.28,25.18,25.19,53700.0,19.9191,19.9665,19.8875,19.8954,53700.0
2009-01-16 13:05:00,25.19,25.19,25.13,25.16,59900.0,19.8954,19.8954,19.848,19.8717,59900.0
2009-01-16 13:10:00,25.16,25.35,25.15,25.35,136500.0,19.8717,20.0218,19.8638,20.0218,136500.0
2009-01-16 13:15:00,25.34,25.34,25.21,25.25,46100.0,20.0139,20.0139,19.9112,19.9428,46100.0
2009-01-16 13:20:00,25.24,25.31,25.2,25.25,105400.0,19.9349,19.9902,19.9033,19.9428,105400.0
2009-01-16 13:25:00,25.26,25.3,25.21,25.25,53900.0,19.9507,19.9823,19.9112,19.9428,53900.0
2009-01-16 13:30:00,25.26,25.31,25.19,25.27,95800.0,19.9507,19.9902,19.8954,19.9586,95800.0
2009-01-16 13:35:00,25.28,25.48,25.28,25.44,206500.0,19.9665,20.1245,19.9665,20.0929,206500.0
2009-01-16 13:40:00,25.43,25.49,25.37,25.39,60000.0,20.085,20.1324,20.0376,20.0534,60000.0
2009-01-16 13:45:00,25.39,25.39,25.25,25.26,41400.0,20.0534,20.0534,19.9428,19.9507,41400.0
2009-01-16 13:50:00,25.26,25.3,25.23,25.23,52700.0,19.9507,19.9823,19.927,19.927,52700.0
2009-01-16 13:55:00,25.24,25.41,25.24,25.41,35300.0,19.9349,20.0692,19.9349,20.0692,35300.0
2009-01-16 14:00:00,25.41,25.44,25.3,25.42,88800.0,20.0692,20.0929,19.9823,20.0771,88800.0
2009-01-16 14:05:00,25.42,25.58,25.41,25.47,145900.0,20.0771,20.2035,20.0692,20.1166,145900.0
2009-01-16 14:10:00,25.48,25.53,25.41,25.45,86000.0,20.1245,20.164,20.0692,20.1008,86000.0
2009-01-16 14:15:00,25.45,25.5,25.3,25.35,98100.0,20.1008,20.1403,19.9823,20.0218,98100.0
2009-01-16 14:20:00,25.36,25.38,25.25,25.38,100100.0,20.0297,20.0455,19.9428,20.0455,100100.0
2009-01-16 14:25:00,25.39,25.47,25.37,25.42,94900.0,20.0534,20.1166,20.0376,20.0771,94900.0
2009-01-16 14:30:00,25.41,25.49,25.26,25.27,108800.0,20.0692,20.1324,19.9507,19.9586,108800.0
2009-01-16 14:35:00,25.28,25.43,25.28,25.33,89600.0,19.9665,20.085,19.9665,20.006,89600.0
2009-01-16 14:40:00,25.33,25.42,25.3,25.37,156400.0,20.006,20.0771,19.9823,20.0376,156400.0
2009-01-16 14:45:00,25.37,25.44,25.33,25.35,94800.0,20.0376,20.0929,20.006,20.0218,94800.0
2009-01-16 14:50:00,25.33,25.51,25.33,25.36,74300.0,20.006,20.1482,20.006,20.0297,74300.0
2009-01-16 14:55:00,25.37,25.52,25.36,25.51,127100.0,20.0376,20.1561,20.0297,20.1482,127100.0
2009-01-16 15:00:00,25.51,25.52,25.41,25.44,107600.0,20.1482,20.1561,20.0692,20.0929,107600.0
2009-01-16 15:05:00,25.44,25.56,25.44,25.51,164800.0,20.0929,20.1877,20.0929,20.1482,164800.0
2009-01-16 15:10:00,25.51,25.56,25.47,25.51,135800.0,20.1482,20.1877,20.1166,20.1482,135800.0
2009-01-16 15:15:00,25.51,25.61,25.51,25.54,158300.0,20.1482,20.2272,20.1482,20.1719,158300.0
2009-01-16 15:20:00,25.54,25.61,25.47,25.59,191100.0,20.1719,20.2272,20.1166,20.2114,191100.0
2009-01-16 15:25:00,25.6,25.62,25.43,25.44,162700.0,20.2193,20.2351,20.085,20.0929,162700.0
2009-01-16 15:30:00,25.44,25.51,25.4,25.49,136300.0,20.0929,20.1482,20.0613,20.1324,136300.0
2009-01-16 15:35:00,25.48,25.52,25.43,25.49,126400.0,20.1245,20.1561,20.085,20.1324,126400.0
2009-01-16 15:40:00,25.48,25.52,25.39,25.46,170300.0,20.1245,20.1561,20.0534,20.1087,170300.0
2009-01-16 15:45:00,25.47,25.6,25.45,25.47,210800.0,20.1166,20.2193,20.1008,20.1166,210800.0
2009-01-16 15:50:00,25.47,25.54,25.46,25.49,222200.0,20.1166,20.1719,20.1087,20.1324,222200.0
2009-01-16 15:55:00,25.5,25.51,25.44,25.46,326800.0,20.1403,20.1482,20.0929,20.1087,326800.0
2009-01-20 09:30:00,25.41,26.01,25.03,25.39,178400.0,20.0692,20.5431,19.7691,20.0534,178400.0
2009-01-20 09:35:00,25.45,25.48,25.04,25.06,84800.0,20.1008,20.1245,19.777,19.7928,84800.0
2009-01-20 09:40:00,25.06,25.41,25.06,25.38,155800.0,19.7928,20.0692,19.7928,20.0455,155800.0
2009-01-20 09:45:00,25.38,25.4,25.02,25.09,118400.0,20.0455,20.0613,19.7612,19.8165,118400.0
2009-01-20 09:50:00,25.1,25.12,24.66,24.67,149400.0,19.8244,19.8401,19.4768,19.4847,149400.0
2009-01-20 09:55:00,24.67,24.92,24.62,24.84,111300.0,19.4847,19.6822,19.4452,19.619,111300.0
2009-01-20 10:00:00,24.83,24.85,24.47,24.52,115000.0,19.6111,19.6269,19.3268,19.3663,115000.0
2009-01-20 10:05:00,24.51,24.74,24.49,24.7,223500.0,19.3584,19.54,19.3426,19.5084,223500.0
2009-01-20 10:10:00,24.69,24.75,24.58,24.67,136500.0,19.5005,19.5479,19.4136,19.4847,136500.0
2009-01-20 10:15:00,24.68,24.79,24.67,24.7,117800.0,19.4926,19.5795,19.4847,19.5084,117800.0
2009-01-20 10:20:00,24.7,24.85,24.66,24.77,79000.0,19.5084,19.6269,19.4768,19.5637,79000.0
2009-01-20 10:25:00,24.78,24.88,24.75,24.87,46700.0,19.5716,19.6506,19.5479,19.6427,46700.0
2009-01-20 10:30:00,24.88,24.88,24.69,24.69,48900.0,19.6506,19.6506,19.5005,19.5005,48900.0
2009-01-20 10:35:00,24.68,24.78,24.64,24.75,99200.0,19.4926,19.5716,19.461,19.5479,99200.0
2009-01-20 10:40:00,24.75,24.77,24.68,24.69,75700.0,19.5479,19.5637,19.4926,19.5005,75700.0
2009-01-20 10:45:00,24.7,24.74,24.62,24.71,101800.0,19.5084,19.54,19.4452,19.5163,101800.0
2009-01-20 10:50:00,24.71,24.75,24.58,24.74,93900.0,19.5163,19.5479,19.4136,19.54,93900.0
2009-01-20 10:55:00,24.75,24.78,24.66,24.68,106800.0,19.5479,19.5716,19.4768,19.4926,106800.0
2009-01-20 11:00:00,24.69,24.76,24.6,24.62,80600.0,19.5005,19.5558,19.4294,19.4452,80600.0
2009-01-20 11:05:00,24.62,24.66,24.5,24.53,90700.0,19.4452,19.4768,19.3505,19.3742,90700.0
2009-01-20 11:10:00,24.52,24.52,24.43,24.45,124600.0,19.3663,19.3663,19.2952,19.311,124600.0
2009-01-20 11:15:00,24.45,24.45,24.34,24.35,97200.0,19.311,19.311,19.2241,19.232,97200.0
2009-01-20 11:20:00,24.36,24.36,24.22,24.26,64100.0,19.2399,19.2399,19.1293,19.1609,64100.0
2009-01-20 11:25:00,24.25,24.37,24.24,24.29,54300.0,19.153,19.2478,19.1451,19.1846,54300.0
2009-01-20 11:30:00,24.29,24.45,24.29,24.38,69100.0,19.1846,19.311,19.1846,19.2557,69100.0
2009-01-20 11:35:00,24.39,24.57,24.35,24.5,68500.0,19.2636,19.4057,19.232,19.3505,68500.0
2009-01-20 11:40:00,24.5,24.71,24.5,24.58,83800.0,19.3505,19.5163,19.3505,19.4136,83800.0
2009-01-20 11:45:00,24.57,24.58,24.56,24.58,44500.0,19.4057,19.4136,19.3979,19.4136,44500.0
2009-01-20 11:50:00,24.57,24.64,24.53,24.62,129700.0,19.4057,19.461,19.3742,19.4452,129700.0
2009-01-20 11:55:00,24.63,24.66,24.4,24.42,150900.0,19.4531,19.4768,19.2715,19.2873,150900.0
2009-01-20 12:00:00,24.42,24.49,24.4,24.48,63500.0,19.2873,19.3426,19.2715,19.3347,63500.0
2009-01-20 12:05:00,24.49,24.54,24.43,24.47,104500.0,19.3426,19.3821,19.2952,19.3268,104500.0
2009-01-20 12:10:00,24.48,24.61,24.43,24.61,32600.0,19.3347,19.4373,19.2952,19.4373,32600.0
2009-01-20 12:15:00,24.6,24.69,24.6,24.61,98400.0,19.4294,19.5005,19.4294,19.4373,98400.0
2009-01-20 12:20:00,24.61,24.62,24.5,24.53,64000.0,19.4373,19.4452,19.3505,19.3742,64000.0
2009-01-20 12:25:00,24.52,24.52,24.29,24.36,115300.0,19.3663,19.3663,19.1846,19.2399,115300.0
2009-01-20 12:30:00,24.36,24.48,24.32,24.48,50500.0,19.2399,19.3347,19.2083,19.3347,50500.0
2009-01-20 12:35:00,24.5,24.57,24.49,24.49,35000.0,19.3505,19.4057,19.3426,19.3426,35000.0
2009-01-20 12:40:00,24.49,24.59,24.48,24.57,49700.0,19.3426,19.4215,19.3347,19.4057,49700.0
2009-01-20 12:45:00,24.57,24.65,24.52,24.54,59200.0,19.4057,19.4689,19.3663,19.3821,59200.0
2009-01-20 12:50:00,24.54,24.57,24.4,24.47,71000.0,19.3821,19.4057,19.2715,19.3268,71000.0
2009-01-20 12:55:00,24.48,24.54,24.47,24.5,60500.0,19.3347,19.3821,19.3268,19.3505,60500.0
2009-01-20 13:00:00,24.5,24.65,24.49,24.61,60700.0,19.3505,19.4689,19.3426,19.4373,60700.0
2009-01-20 13:05:00,24.62,24.64,24.47,24.48,90600.0,19.4452,19.461,19.3268,19.3347,90600.0
2009-01-20 13:10:00,24.48,24.51,24.39,24.44,76100.0,19.3347,19.3584,19.2636,19.3031,76100.0
2009-01-20 13:15:00,24.44,24.54,24.42,24.53,45100.0,19.3031,19.3821,19.2873,19.3742,45100.0
2009-01-20 13:20:00,24.53,24.58,24.48,24.58,79000.0,19.3742,19.4136,19.3347,19.4136,79000.0
2009-01-20 13:25:00,24.57,24.65,24.54,24.59,32500.0,19.4057,19.4689,19.3821,19.4215,32500.0
2009-01-20 13:30:00,24.59,24.6,24.46,24.51,62300.0,19.4215,19.4294,19.3189,19.3584,62300.0
2009-01-20 13:35:00,24.51,24.52,24.45,24.51,57200.0,19.3584,19.3663,19.311,19.3584,57200.0
2009-01-20 13:40:00,24.51,24.64,24.49,24.64,31200.0,19.3584,19.461,19.3426,19.461,31200.0
2009-01-20 13:45:00,24.64,24.64,24.46,24.49,50700.0,19.461,19.461,19.3189,19.3426,50700.0
2009-01-20 13:50:00,24.48,24.51,24.43,24.48,53100.0,19.3347,19.3584,19.2952,19.3347,53100.0
2009-01-20 13:55:00,24.48,24.55,24.45,24.45,63100.0,19.3347,19.39,19.311,19.311,63100.0
2009-01-20 14:00:00,24.45,24.46,24.37,24.44,46600.0,19.311,19.3189,19.2478,19.3031,46600.0
2009-01-20 14:05:00,24.44,24.52,24.44,24.48,65700.0,19.3031,19.3663,19.3031,19.3347,65700.0
2009-01-20 14:10:00,24.48,24.49,24.37,24.37,57800.0,19.3347,19.3426,19.2478,19.2478,57800.0
2009-01-20 14:15:00,24.37,24.47,24.36,24.38,80500.0,19.2478,19.3268,19.2399,19.2557,80500.0
2009-01-20 14:20:00,24.38,24.38,24.25,24.31,167400.0,19.2557,19.2557,19.153,19.2004,167400.0
2009-01-20 14:25:00,24.32,24.43,24.32,24.39,91700.0,19.2083,19.2952,19.2083,19.2636,91700.0
2009-01-20 14:30:00,24.39,24.41,24.34,24.4,78500.0,19.2636,19.2794,19.2241,19.2715,78500.0
2009-01-20 14:35:00,24.4,24.46,24.36,24.4,84200.0,19.2715,19.3189,19.2399,19.2715,84200.0
2009-01-20 14:40:00,24.39,24.4,24.32,24.36,97100.0,19.2636,19.2715,19.2083,19.2399,97100.0
2009-01-20 14:45:00,24.35,24.37,24.27,24.29,137100.0,19.232,19.2478,19.1688,19.1846,137100.0
2009-01-20 14:50:00,24.3,24.39,24.21,24.35,99800.0,19.1925,19.2636,19.1214,19.232,99800.0
2009-01-20 14:55:00,24.36,24.36,24.21,24.25,71200.0,19.2399,19.2399,19.1214,19.153,71200.0
2009-01-20 15:00:00,24.26,24.3,24.2,24.21,146900.0,19.1609,19.1925,19.1135,19.1214,146900.0
2009-01-20 15:05:00,24.2,24.2,24.06,24.07,107800.0,19.1135,19.1135,19.0029,19.0108,107800.0
2009-01-20 15:10:00,24.07,24.2,24.05,24.16,100500.0,19.0108,19.1135,18.995,19.0819,100500.0
2009-01-20 15:15:00,24.17,24.22,24.03,24.17,172800.0,19.0898,19.1293,18.9792,19.0898,172800.0
2009-01-20 15:20:00,24.19,24.24,24.09,24.22,107300.0,19.1056,19.1451,19.0266,19.1293,107300.0
2009-01-20 15:25:00,24.21,24.33,24.19,24.26,107400.0,19.1214,19.2162,19.1056,19.1609,107400.0
2009-01-20 15:30:00,24.26,24.4,24.24,24.36,101300.0,19.1609,19.2715,19.1451,19.2399,101300.0
2009-01-20 15:35:00,24.37,24.45,24.29,24.33,148500.0,19.2478,19.311,19.1846,19.2162,148500.0
2009-01-20 15:40:00,24.33,24.36,24.2,24.24,166700.0,19.2162,19.2399,19.1135,19.1451,166700.0
2009-01-20 15:45:00,24.25,24.37,24.18,24.35,228700.0,19.153,19.2478,19.0977,19.232,228700.0
2009-01-20 15:50:00,24.36,24.36,24.16,24.19,204400.0,19.2399,19.2399,19.0819,19.1056,204400.0
2009-01-20 15:55:00,24.19,24.23,24.11,24.17,283600.0,19.1056,19.1372,19.0424,19.0898,283600.0
2009-01-21 09:30:00,24.21,24.4,23.95,24.11,114600.0,19.1214,19.2715,18.9161,19.0424,114600.0
2009-01-21 09:35:00,24.08,24.4,24.04,24.35,129500.0,19.0187,19.2715,18.9871,19.232,129500.0
2009-01-21 09:40:00,24.34,24.68,24.3,24.6,187800.0,19.2241,19.4926,19.1925,19.4294,187800.0
2009-01-21 09:45:00,24.6,24.7,24.49,24.64,105100.0,19.4294,19.5084,19.3426,19.461,105100.0
2009-01-21 09:50:00,24.64,24.78,24.58,24.68,107800.0,19.461,19.5716,19.4136,19.4926,107800.0
2009-01-21 09:55:00,24.68,24.71,24.55,24.59,104800.0,19.4926,19.5163,19.39,19.4215,104800.0
2009-01-21 10:00:00,24.59,24.64,24.5,24.51,67700.0,19.4215,19.461,19.3505,19.3584,67700.0
2009-01-21 10:05:00,24.51,24.63,24.36,24.39,92700.0,19.3584,19.4531,19.2399,19.2636,92700.0
2009-01-21 10:10:00,24.39,24.44,24.3,24.37,93500.0,19.2636,19.3031,19.1925,19.2478,93500.0
2009-01-21 10:15:00,24.38,24.66,24.36,24.66,109100.0,19.2557,19.4768,19.2399,19.4768,109100.0
2009-01-21 10:20:00,24.66,24.81,24.6,24.62,154100.0,19.4768,19.5953,19.4294,19.4452,154100.0
2009-01-21 10:25:00,24.6,24.69,24.45,24.45,121000.0,19.4294,19.5005,19.311,19.311,121000.0
2009-01-21 10:30:00,24.45,24.52,24.4,24.46,81400.0,19.311,19.3663,19.2715,19.3189,81400.0
2009-01-21 10:35:00,24.46,24.48,24.35,24.4,62200.0,19.3189,19.3347,19.232,19.2715,62200.0
2009-01-21 10:40:00,24.4,24.43,24.35,24.35,63700.0,19.2715,19.2952,19.232,19.232,63700.0
2009-01-21 10:45:00,24.35,24.39,24.29,24.3,112700.0,19.232,19.2636,19.1846,19.1925,112700.0
2009-01-21 10:50:00,24.3,24.32,24.16,24.19,95700.0,19.1925,19.2083,19.0819,19.1056,95700.0
2009-01-21 10:55:00,24.19,24.2,23.86,23.9,125000.0,19.1056,19.1135,18.845,18.8766,125000.0
2009-01-21 11:00:00,23.9,23.98,23.88,23.91,113700.0,18.8766,18.9398,18.8608,18.8845,113700.0
2009-01-21 11:05:00,23.91,24.21,23.9,24.17,122800.0,18.8845,19.1214,18.8766,19.0898,122800.0
2009-01-21 11:10:00,24.18,24.18,24.1,24.13,64800.0,19.0977,19.0977,19.0345,19.0582,64800.0
2009-01-21 11:15:00,24.14,24.16,24.07,24.08,60600.0,19.0661,19.0819,19.0108,19.0187,60600.0
2009-01-21 11:20:00,24.08,24.24,24.08,24.16,55700.0,19.0187,19.1451,19.0187,19.0819,55700.0
2009-01-21 11:25:00,24.17,24.17,24.1,24.12,31100.0,19.0898,19.0898,19.0345,19.0503,31100.0
2009-01-21 11:30:00,24.13,24.23,24.13,24.18,39500.0,19.0582,19.1372,19.0582,19.0977,39500.0
2009-01-21 11:35:00,24.18,24.2,24.15,24.19,54400.0,19.0977,19.1135,19.074,19.1056,54400.0
2009-01-21 11:40:00,24.18,24.28,24.16,24.24,73200.0,19.0977,19.1767,19.0819,19.1451,73200.0
2009-01-21 11:45:00,24.23,24.23,24.14,24.16,56900.0,19.1372,19.1372,19.0661,19.0819,56900.0
2009-01-21 11:50:00,24.17,24.33,24.16,24.27,80700.0,19.0898,19.2162,19.0819,19.1688,80700.0
2009-01-21 11:55:00,24.27,24.31,24.21,24.21,56000.0,19.1688,19.2004,19.1214,19.1214,56000.0
2009-01-21 12:00:00,24.2,24.23,24.18,24.21,43000.0,19.1135,19.1372,19.0977,19.1214,43000.0
2009-01-21 12:05:00,24.21,24.34,24.17,24.34,41000.0,19.1214,19.2241,19.0898,19.2241,41000.0
2009-01-21 12:10:00,24.32,24.45,24.32,24.41,44000.0,19.2083,19.311,19.2083,19.2794,44000.0
2009-01-21 12:15:00,24.41,24.44,24.35,24.38,44400.0,19.2794,19.3031,19.232,19.2557,44400.0
2009-01-21 12:20:00,24.37,24.41,24.3,24.32,43800.0,19.2478,19.2794,19.1925,19.2083,43800.0
2009-01-21 12:25:00,24.33,24.42,24.31,24.38,72900.0,19.2162,19.2873,19.2004,19.2557,72900.0
2009-01-21 12:30:00,24.38,24.52,24.37,24.46,54100.0,19.2557,19.3663,19.2478,19.3189,54100.0
2009-01-21 12:35:00,24.46,24.51,24.38,24.38,32900.0,19.3189,19.3584,19.2557,19.2557,32900.0
2009-01-21 12:40:00,24.38,24.44,24.32,24.36,30300.0,19.2557,19.3031,19.2083,19.2399,30300.0
2009-01-21 12:45:00,24.36,24.41,24.3,24.41,37700.0,19.2399,19.2794,19.1925,19.2794,37700.0
2009-01-21 12:50:00,24.4,24.41,24.34,24.35,19800.0,19.2715,19.2794,19.2241,19.232,19800.0
2009-01-21 12:55:00,24.35,24.46,24.31,24.46,64400.0,19.232,19.3189,19.2004,19.3189,64400.0
2009-01-21 13:00:00,24.45,24.5,24.4,24.48,37800.0,19.311,19.3505,19.2715,19.3347,37800.0
2009-01-21 13:05:00,24.48,24.55,24.47,24.49,56200.0,19.3347,19.39,19.3268,19.3426,56200.0
2009-01-21 13:10:00,24.48,24.48,24.35,24.35,51800.0,19.3347,19.3347,19.232,19.232,51800.0
2009-01-21 13:15:00,24.35,24.37,24.29,24.31,45700.0,19.232,19.2478,19.1846,19.2004,45700.0
2009-01-21 13:20:00,24.31,24.32,24.27,24.27,21600.0,19.2004,19.2083,19.1688,19.1688,21600.0
2009-01-21 13:25:00,24.28,24.31,24.23,24.25,66300.0,19.1767,19.2004,19.1372,19.153,66300.0
2009-01-21 13:30:00,24.26,24.53,24.25,24.53,77100.0,19.1609,19.3742,19.153,19.3742,77100.0
2009-01-21 13:35:00,24.54,24.6,24.49,24.58,81800.0,19.3821,19.4294,19.3426,19.4136,81800.0
2009-01-21 13:40:00,24.58,24.66,24.5,24.5,53600.0,19.4136,19.4768,19.3505,19.3505,53600.0
2009-01-21 13:45:00,24.5,24.61,24.49,24.58,62100.0,19.3505,19.4373,19.3426,19.4136,62100.0
2009-01-21 13:50:00,24.58,24.61,24.53,24.59,47800.0,19.4136,19.4373,19.3742,19.4215,47800.0
2009-01-21 13:55:00,24.6,24.69,24.53,24.66,53700.0,19.4294,19.5005,19.3742,19.4768,53700.0
2009-01-21 14:00:00,24.67,24.7,24.53,24.56,106400.0,19.4847,19.5084,19.3742,19.3979,106400.0
2009-01-21 14:05:00,24.56,24.57,24.46,24.47,71000.0,19.3979,19.4057,19.3189,19.3268,71000.0
2009-01-21 14:10:00,24.47,24.74,24.46,24.6,195400.0,19.3268,19.54,19.3189,19.4294,195400.0
2009-01-21 14:15:00,24.61,24.67,24.55,24.58,70400.0,19.4373,19.4847,19.39,19.4136,70400.0
2009-01-21 14:20:00,24.58,24.62,24.5,24.54,107100.0,19.4136,19.4452,19.3505,19.3821,107100.0
2009-01-21 14:25:00,24.55,24.56,24.45,24.49,69600.0,19.39,19.3979,19.311,19.3426,69600.0
2009-01-21 14:30:00,24.49,24.67,24.49,24.65,216000.0,19.3426,19.4847,19.3426,19.4689,216000.0
2009-01-21 14:35:00,24.65,24.71,24.63,24.63,82500.0,19.4689,19.5163,19.4531,19.4531,82500.0
2009-01-21 14:40:00,24.63,24.67,24.63,24.66,115200.0,19.4531,19.4847,19.4531,19.4768,115200.0
2009-01-21 14:45:00,24.65,24.7,24.64,24.65,98700.0,19.4689,19.5084,19.461,19.4689,98700.0
2009-01-21 14:50:00,24.66,24.72,24.63,24.7,101000.0,19.4768,19.5242,19.4531,19.5084,101000.0
2009-01-21 14:55:00,24.7,24.76,24.66,24.71,175000.0,19.5084,19.5558,19.4768,19.5163,175000.0
2009-01-21 15:00:00,24.71,24.75,24.67,24.7,102700.0,19.5163,19.5479,19.4847,19.5084,102700.0
2009-01-21 15:05:00,24.7,24.85,24.69,24.83,106700.0,19.5084,19.6269,19.5005,19.6111,106700.0
2009-01-21 15:10:00,24.84,24.88,24.76,24.79,149200.0,19.619,19.6506,19.5558,19.5795,149200.0
2009-01-21 15:15:00,24.8,24.89,24.77,24.84,112900.0,19.5874,19.6585,19.5637,19.619,112900.0
2009-01-21 15:20:00,24.84,24.85,24.76,24.77,89600.0,19.619,19.6269,19.5558,19.5637,89600.0
2009-01-21 15:25:00,24.77,24.77,24.64,24.67,137200.0,19.5637,19.5637,19.461,19.4847,137200.0
2009-01-21 15:30:00,24.68,24.69,24.6,24.67,100900.0,19.4926,19.5005,19.4294,19.4847,100900.0
2009-01-21 15:35:00,24.67,24.86,24.66,24.78,141900.0,19.4847,19.6348,19.4768,19.5716,141900.0
2009-01-21 15:40:00,24.78,24.94,24.78,24.92,311400.0,19.5716,19.698,19.5716,19.6822,311400.0
2009-01-21 15:45:00,24.91,24.93,24.78,24.79,240300.0,19.6743,19.6901,19.5716,19.5795,240300.0
2009-01-21 15:50:00,24.78,24.96,24.75,24.89,306200.0,19.5716,19.7138,19.5479,19.6585,306200.0
2009-01-21 15:55:00,24.89,25.12,24.88,25.04,419000.0,19.6585,19.8401,19.6506,19.777,419000.0
2009-01-22 09:30:00,25.44,26.29,25.25,25.7,422100.0,20.0929,20.7642,19.9428,20.2982,422100.0
2009-01-22 09:35:00,25.76,26.15,25.61,26.0,241800.0,20.3456,20.6537,20.2272,20.5352,241800.0
2009-01-22 09:40:00,26.0,26.64,25.87,26.49,356200.0,20.5352,21.0407,20.4325,20.9222,356200.0
2009-01-22 09:45:00,26.46,26.75,26.19,26.5,373600.0,20.8985,21.1275,20.6852,20.9301,373600.0
2009-01-22 09:50:00,26.5,26.76,26.44,26.55,442500.0,20.9301,21.1354,20.8827,20.9696,442500.0
2009-01-22 09:55:00,26.55,26.7,26.38,26.43,258800.0,20.9696,21.0881,20.8353,20.8748,258800.0
2009-01-22 10:00:00,26.41,26.92,26.36,26.88,931100.0,20.859,21.2618,20.8195,21.2302,931100.0
2009-01-22 10:05:00,26.88,27.09,26.77,27.05,418400.0,21.2302,21.3961,21.1433,21.3645,418400.0
2009-01-22 10:10:00,27.05,27.24,26.96,27.06,581700.0,21.3645,21.5146,21.2934,21.3724,581700.0
2009-01-22 10:15:00,27.05,27.16,26.99,27.15,208500.0,21.3645,21.4514,21.3171,21.4435,208500.0
2009-01-22 10:20:00,27.15,27.3,26.87,26.92,266200.0,21.4435,21.5619,21.2223,21.2618,266200.0
2009-01-22 10:25:00,26.93,27.06,26.82,27.04,196400.0,21.2697,21.3724,21.1828,21.3566,196400.0
2009-01-22 10:30:00,27.03,27.18,26.93,27.0,268200.0,21.3487,21.4672,21.2697,21.325,268200.0
2009-01-22 10:35:00,27.0,27.14,26.97,26.98,254500.0,21.325,21.4356,21.3013,21.3092,254500.0
2009-01-22 10:40:00,26.98,27.05,26.83,26.93,208000.0,21.3092,21.3645,21.1907,21.2697,208000.0
2009-01-22 10:45:00,26.93,27.03,26.9,26.99,161700.0,21.2697,21.3487,21.246,21.3171,161700.0
2009-01-22 10:50:00,26.99,27.03,26.94,26.96,101700.0,21.3171,21.3487,21.2776,21.2934,101700.0
2009-01-22 10:55:00,26.97,27.05,26.82,26.87,142800.0,21.3013,21.3645,21.1828,21.2223,142800.0
2009-01-22 11:00:00,26.87,26.89,26.73,26.87,260300.0,21.2223,21.2381,21.1117,21.2223,260300.0
2009-01-22 11:05:00,26.88,27.02,26.87,26.95,278200.0,21.2302,21.3408,21.2223,21.2855,278200.0
2009-01-22 11:10:00,26.95,27.01,26.94,27.01,97900.0,21.2855,21.3329,21.2776,21.3329,97900.0
2009-01-22 11:15:00,27.0,27.02,26.86,26.88,157100.0,21.325,21.3408,21.2144,21.2302,157100.0
2009-01-22 11:20:00,26.88,26.98,26.78,26.97,115700.0,21.2302,21.3092,21.1512,21.3013,115700.0
2009-01-22 11:25:00,26.96,26.96,26.73,26.78,253300.0,21.2934,21.2934,21.1117,21.1512,253300.0
2009-01-22 11:30:00,26.78,26.78,26.64,26.72,185000.0,21.1512,21.1512,21.0407,21.1039,185000.0
2009-01-22 11:35:00,26.73,26.78,26.68,26.75,192800.0,21.1117,21.1512,21.0723,21.1275,192800.0
2009-01-22 11:40:00,26.75,26.77,26.47,26.5,293400.0,21.1275,21.1433,20.9064,20.9301,293400.0
2009-01-22 11:45:00,26.49,26.55,26.44,26.5,250700.0,20.9222,20.9696,20.8827,20.9301,250700.0
2009-01-22 11:50:00,26.5,26.62,26.5,26.6,142700.0,20.9301,21.0249,20.9301,21.0091,142700.0
2009-01-22 11:55:00,26.6,26.66,26.5,26.58,188800.0,21.0091,21.0565,20.9301,20.9933,188800.0
2009-01-22 12:00:00,26.6,26.73,26.59,26.72,93100.0,21.0091,21.1117,21.0012,21.1039,93100.0
2009-01-22 12:05:00,26.73,26.85,26.72,26.83,255900.0,21.1117,21.2065,21.1039,21.1907,255900.0
2009-01-22 12:10:00,26.83,26.93,26.82,26.85,99200.0,21.1907,21.2697,21.1828,21.2065,99200.0
2009-01-22 12:15:00,26.84,27.04,26.84,27.0,244000.0,21.1986,21.3566,21.1986,21.325,244000.0
2009-01-22 12:20:00,27.0,27.02,26.91,27.0,102900.0,21.325,21.3408,21.2539,21.325,102900.0
2009-01-22 12:25:00,27.0,27.02,26.88,27.0,86000.0,21.325,21.3408,21.2302,21.325,86000.0
2009-01-22 12:30:00,27.0,27.07,26.94,27.05,117800.0,21.325,21.3803,21.2776,21.3645,117800.0
2009-01-22 12:35:00,27.06,27.23,27.04,27.12,110600.0,21.3724,21.5067,21.3566,21.4198,110600.0
2009-01-22 12:40:00,27.13,27.17,27.04,27.07,105500.0,21.4277,21.4593,21.3566,21.3803,105500.0
2009-01-22 12:45:00,27.06,27.25,27.0,27.2,86100.0,21.3724,21.5225,21.325,21.483,86100.0
2009-01-22 12:50:00,27.19,27.23,27.12,27.14,80500.0,21.4751,21.5067,21.4198,21.4356,80500.0
2009-01-22 12:55:00,27.15,27.16,27.03,27.06,96200.0,21.4435,21.4514,21.3487,21.3724,96200.0
2009-01-22 13:00:00,27.05,27.19,27.05,27.17,61000.0,21.3645,21.4751,21.3645,21.4593,61000.0
2009-01-22 13:05:00,27.18,27.2,27.0,27.01,104000.0,21.4672,21.483,21.325,21.3329,104000.0
2009-01-22 13:10:00,27.0,27.02,26.9,26.95,113800.0,21.325,21.3408,21.246,21.2855,113800.0
2009-01-22 13:15:00,26.94,27.02,26.94,26.99,53200.0,21.2776,21.3408,21.2776,21.3171,53200.0
2009-01-22 13:20:00,26.99,27.0,26.92,27.0,75400.0,21.3171,21.325,21.2618,21.325,75400.0
2009-01-22 13:25:00,26.99,27.03,26.95,26.98,123000.0,21.3171,21.3487,21.2855,21.3092,123000.0
2009-01-22 13:30:00,26.97,26.97,26.81,26.83,116000.0,21.3013,21.3013,21.1749,21.1907,116000.0
2009-01-22 13:35:00,26.83,27.01,26.83,26.97,196500.0,21.1907,21.3329,21.1907,21.3013,196500.0
2009-01-22 13:40:00,26.97,27.01,26.92,26.94,470700.0,21.3013,21.3329,21.2618,21.2776,470700.0
2009-01-22 13:45:00,26.96,27.07,26.94,27.03,173400.0,21.2934,21.3803,21.2776,21.3487,173400.0
2009-01-22 13:50:00,27.02,27.24,26.99,27.23,156600.0,21.3408,21.5146,21.3171,21.5067,156600.0
2009-01-22 13:55:00,27.24,27.24,27.06,27.1,265600.0,21.5146,21.5146,21.3724,21.404,265600.0
2009-01-22 14:00:00,27.1,27.23,27.03,27.16,323800.0,21.404,21.5067,21.3487,21.4514,323800.0
2009-01-22 14:05:00,27.16,27.44,27.14,27.23,323900.0,21.4514,21.6725,21.4356,21.5067,323900.0
2009-01-22 14:10:00,27.23,27.43,27.2,27.28,197100.0,21.5067,21.6646,21.483,21.5461,197100.0
2009-01-22 14:15:00,27.26,27.4,27.1,27.39,334300.0,21.5304,21.6409,21.404,21.633,334300.0
2009-01-22 14:20:00,27.39,27.44,27.19,27.26,277700.0,21.633,21.6725,21.4751,21.5304,277700.0
2009-01-22 14:25:00,27.26,27.32,27.18,27.27,133700.0,21.5304,21.5777,21.4672,21.5382,133700.0
2009-01-22 14:30:00,27.26,27.3,27.17,27.25,299700.0,21.5304,21.5619,21.4593,21.5225,299700.0
2009-01-22 14:35:00,27.25,27.32,27.17,27.28,448200.0,21.5225,21.5777,21.4593,21.5461,448200.0
2009-01-22 14:40:00,27.27,27.29,27.15,27.19,151700.0,21.5382,21.554,21.4435,21.4751,151700.0
2009-01-22 14:45:00,27.18,27.19,27.07,27.12,206000.0,21.4672,21.4751,21.3803,21.4198,206000.0
2009-01-22 14:50:00,27.11,27.29,27.05,27.25,254900.0,21.4119,21.554,21.3645,21.5225,254900.0
2009-01-22 14:55:00,27.26,27.29,27.15,27.24,265200.0,21.5304,21.554,21.4435,21.5146,265200.0
2009-01-22 15:00:00,27.24,27.34,27.1,27.12,328100.0,21.5146,21.5935,21.404,21.4198,328100.0
2009-01-22 15:05:00,27.12,27.2,27.09,27.19,244900.0,21.4198,21.483,21.3961,21.4751,244900.0
2009-01-22 15:10:00,27.19,27.31,27.1,27.23,216200.0,21.4751,21.5698,21.404,21.5067,216200.0
2009-01-22 15:15:00,27.23,27.23,26.97,27.03,340000.0,21.5067,21.5067,21.3013,21.3487,340000.0
2009-01-22 15:20:00,27.04,27.25,26.99,27.25,236700.0,21.3566,21.5225,21.3171,21.5225,236700.0
2009-01-22 15:25:00,27.25,27.28,27.15,27.21,184500.0,21.5225,21.5461,21.4435,21.4909,184500.0
2009-01-22 15:30:00,27.21,27.26,27.14,27.23,255100.0,21.4909,21.5304,21.4356,21.5067,255100.0
2009-01-22 15:35:00,27.22,27.22,26.98,27.05,336100.0,21.4988,21.4988,21.3092,21.3645,336100.0
2009-01-22 15:40:00,27.02,27.22,27.0,27.13,347400.0,21.3408,21.4988,21.325,21.4277,347400.0
2009-01-22 15:45:00,27.14,27.36,27.13,27.3,371100.0,21.4356,21.6093,21.4277,21.5619,371100.0
2009-01-22 15:50:00,27.3,27.33,27.2,27.25,366400.0,21.5619,21.5856,21.483,21.5225,366400.0
2009-01-22 15:55:00,27.25,27.31,27.18,27.21,308500.0,21.5225,21.5698,21.4672,21.4909,308500.0
2009-01-23 09:30:00,27.17,27.58,26.06,26.55,361600.0,21.4593,21.7831,20.5826,20.9696,361600.0
2009-01-23 09:35:00,26.57,26.57,26.12,26.33,337000.0,20.9854,20.9854,20.63,20.7958,337000.0
2009-01-23 09:40:00,26.32,26.48,26.21,26.21,214400.0,20.7879,20.9143,20.701,20.701,214400.0
2009-01-23 09:45:00,26.21,26.26,25.93,26.18,265200.0,20.701,20.7405,20.4799,20.6774,265200.0
2009-01-23 09:50:00,26.15,26.59,26.1,26.59,211700.0,20.6537,21.0012,20.6142,21.0012,211700.0
2009-01-23 09:55:00,26.59,26.82,26.55,26.81,237500.0,21.0012,21.1828,20.9696,21.1749,237500.0
2009-01-23 10:00:00,26.8,27.24,26.73,27.19,249700.0,21.167,21.5146,21.1117,21.4751,249700.0
2009-01-23 10:05:00,27.18,27.2,26.85,26.9,340000.0,21.4672,21.483,21.2065,21.246,340000.0
2009-01-23 10:10:00,26.89,26.98,26.84,26.97,141500.0,21.2381,21.3092,21.1986,21.3013,141500.0
2009-01-23 10:15:00,26.97,27.19,26.96,27.14,222200.0,21.3013,21.4751,21.2934,21.4356,222200.0
2009-01-23 10:20:00,27.12,27.24,27.01,27.14,124300.0,21.4198,21.5146,21.3329,21.4356,124300.0
2009-01-23 10:25:00,27.13,27.21,27.08,27.11,76000.0,21.4277,21.4909,21.3882,21.4119,76000.0
2009-01-23 10:30:00,27.1,27.1,26.99,27.0,93800.0,21.404,21.404,21.3171,21.325,93800.0
2009-01-23 10:35:00,27.0,27.01,26.85,26.85,95400.0,21.325,21.3329,21.2065,21.2065,95400.0
2009-01-23 10:40:00,26.86,26.95,26.86,26.91,97400.0,21.2144,21.2855,21.2144,21.2539,97400.0
2009-01-23 10:45:00,26.91,27.09,26.91,27.08,94000.0,21.2539,21.3961,21.2539,21.3882,94000.0
2009-01-23 10:50:00,27.09,27.26,27.08,27.21,164100.0,21.3961,21.5304,21.3882,21.4909,164100.0
2009-01-23 10:55:00,27.21,27.27,27.19,27.23,164400.0,21.4909,21.5382,21.4751,21.5067,164400.0
2009-01-23 11:00:00,27.24,27.49,27.2,27.46,159400.0,21.5146,21.712,21.483,21.6883,159400.0
2009-01-23 11:05:00,27.45,27.5,27.42,27.49,171900.0,21.6804,21.7199,21.6567,21.712,171900.0
2009-01-23 11:10:00,27.49,27.5,27.33,27.47,171400.0,21.712,21.7199,21.5856,21.6962,171400.0
2009-01-23 11:15:00,27.48,27.86,27.47,27.83,254700.0,21.7041,22.0042,21.6962,21.9805,254700.0
2009-01-23 11:20:00,27.84,28.11,27.82,28.05,433300.0,21.9884,22.2017,21.9726,22.1543,433300.0
2009-01-23 11:25:00,28.05,28.13,27.72,27.82,114600.0,22.1543,22.2175,21.8937,21.9726,114600.0
2009-01-23 11:30:00,27.82,27.96,27.82,27.96,80300.0,21.9726,22.0832,21.9726,22.0832,80300.0
2009-01-23 11:35:00,27.96,28.28,27.95,28.22,207600.0,22.0832,22.336,22.0753,22.2886,207600.0
2009-01-23 11:40:00,28.21,28.32,28.07,28.08,110600.0,22.2807,22.3676,22.1701,22.178,110600.0
2009-01-23 11:45:00,28.08,28.08,27.86,27.98,59200.0,22.178,22.178,22.0042,22.099,59200.0
2009-01-23 11:50:00,27.96,28.04,27.9,27.94,41600.0,22.0832,22.1464,22.0358,22.0674,41600.0
2009-01-23 11:55:00,27.95,27.95,27.69,27.82,88100.0,22.0753,22.0753,21.87,21.9726,88100.0
2009-01-23 12:00:00,27.82,27.91,27.73,27.85,59100.0,21.9726,22.0437,21.9016,21.9963,59100.0
2009-01-23 12:05:00,27.85,27.89,27.84,27.85,53600.0,21.9963,22.0279,21.9884,21.9963,53600.0
2009-01-23 12:10:00,27.85,28.01,27.85,28.01,98400.0,21.9963,22.1227,21.9963,22.1227,98400.0
2009-01-23 12:15:00,28.01,28.06,27.97,28.04,447400.0,22.1227,22.1622,22.0911,22.1464,447400.0
2009-01-23 12:20:00,28.04,28.37,28.04,28.26,142300.0,22.1464,22.407,22.1464,22.3202,142300.0
2009-01-23 12:25:00,28.26,28.27,28.15,28.17,88000.0,22.3202,22.3281,22.2333,22.2491,88000.0
2009-01-23 12:30:00,28.17,28.17,27.89,27.91,63600.0,22.2491,22.2491,22.0279,22.0437,63600.0
2009-01-23 12:35:00,27.91,27.93,27.75,27.81,128000.0,22.0437,22.0595,21.9174,21.9647,128000.0
2009-01-23 12:40:00,27.81,27.85,27.75,27.8,58400.0,21.9647,21.9963,21.9174,21.9569,58400.0
2009-01-23 12:45:00,27.8,28.05,27.76,28.02,60000.0,21.9569,22.1543,21.9253,22.1306,60000.0
2009-01-23 12:50:00,28.03,28.14,27.82,27.83,77900.0,22.1385,22.2254,21.9726,21.9805,77900.0
2009-01-23 12:55:00,27.82,27.94,27.76,27.84,93900.0,21.9726,22.0674,21.9253,21.9884,93900.0
2009-01-23 13:00:00,27.83,27.98,27.77,27.97,79800.0,21.9805,22.099,21.9332,22.0911,79800.0
2009-01-23 13:05:00,27.98,28.01,27.88,27.99,76800.0,22.099,22.1227,22.02,22.1069,76800.0
2009-01-23 13:10:00,28.0,28.24,27.99,28.15,139900.0,22.1148,22.3044,22.1069,22.2333,139900.0
2009-01-23 13:15:00,28.15,28.46,28.05,28.42,194900.0,22.2333,22.4781,22.1543,22.4465,194900.0
2009-01-23 13:20:00,28.42,28.42,28.18,28.28,134700.0,22.4465,22.4465,22.257,22.336,134700.0
2009-01-23 13:25:00,28.28,28.45,28.25,28.26,80100.0,22.336,22.4702,22.3123,22.3202,80100.0
2009-01-23 13:30:00,28.25,28.4,28.24,28.34,130100.0,22.3123,22.4307,22.3044,22.3834,130100.0
2009-01-23 13:35:00,28.34,28.44,28.34,28.36,96000.0,22.3834,22.4623,22.3834,22.3991,96000.0
2009-01-23 13:40:00,28.37,28.42,28.3,28.41,96500.0,22.407,22.4465,22.3518,22.4386,96500.0
2009-01-23 13:45:00,28.41,28.47,28.33,28.4,178200.0,22.4386,22.486,22.3755,22.4307,178200.0
2009-01-23 13:50:00,28.4,28.4,28.31,28.39,164000.0,22.4307,22.4307,22.3597,22.4228,164000.0
2009-01-23 13:55:00,28.39,28.5,28.29,28.49,184200.0,22.4228,22.5097,22.3439,22.5018,184200.0
2009-01-23 14:00:00,28.49,28.57,28.35,28.43,193200.0,22.5018,22.565,22.3912,22.4544,193200.0
2009-01-23 14:05:00,28.43,28.49,28.4,28.4,148800.0,22.4544,22.5018,22.4307,22.4307,148800.0
2009-01-23 14:10:00,28.4,28.45,28.15,28.16,155400.0,22.4307,22.4702,22.2333,22.2412,155400.0
2009-01-23 14:15:00,28.16,28.23,28.11,28.21,108500.0,22.2412,22.2965,22.2017,22.2807,108500.0
2009-01-23 14:20:00,28.22,28.25,28.2,28.23,97500.0,22.2886,22.3123,22.2728,22.2965,97500.0
2009-01-23 14:25:00,28.24,28.26,28.04,28.06,192100.0,22.3044,22.3202,22.1464,22.1622,192100.0
2009-01-23 14:30:00,28.05,28.08,27.93,27.94,126200.0,22.1543,22.178,22.0595,22.0674,126200.0
2009-01-23 14:35:00,27.94,28.04,27.92,28.01,141700.0,22.0674,22.1464,22.0516,22.1227,141700.0
2009-01-23 14:40:00,28.01,28.18,27.98,28.14,199100.0,22.1227,22.257,22.099,22.2254,199100.0
2009-01-23 14:45:00,28.14,28.17,28.01,28.03,154000.0,22.2254,22.2491,22.1227,22.1385,154000.0
2009-01-23 14:50:00,28.03,28.03,27.77,27.88,188500.0,22.1385,22.1385,21.9332,22.02,188500.0
2009-01-23 14:55:00,27.87,27.92,27.73,27.77,287700.0,22.0121,22.0516,21.9016,21.9332,287700.0
2009-01-23 15:00:00,27.78,28.01,27.71,27.99,207000.0,21.9411,22.1227,21.8858,22.1069,207000.0
2009-01-23 15:05:00,27.99,28.01,27.93,27.98,235300.0,22.1069,22.1227,22.0595,22.099,235300.0
2009-01-23 15:10:00,27.97,28.16,27.95,27.98,197000.0,22.0911,22.2412,22.0753,22.099,197000.0
2009-01-23 15:15:00,27.98,27.99,27.82,27.97,243600.0,22.099,22.1069,21.9726,22.0911,243600.0
2009-01-23 15:20:00,27.98,28.0,27.88,27.99,344500.0,22.099,22.1148,22.02,22.1069,344500.0
2009-01-23 15:25:00,27.99,28.0,27.85,27.86,298800.0,22.1069,22.1148,21.9963,22.0042,298800.0
2009-01-23 15:30:00,27.86,27.91,27.76,27.81,246200.0,22.0042,22.0437,21.9253,21.9647,246200.0
2009-01-23 15:35:00,27.81,27.99,27.81,27.98,198500.0,21.9647,22.1069,21.9647,22.099,198500.0
2009-01-23 15:40:00,27.98,28.07,27.93,27.97,358500.0,22.099,22.1701,22.0595,22.0911,358500.0
2009-01-23 15:45:00,27.98,28.01,27.96,28.0,205800.0,22.099,22.1227,22.0832,22.1148,205800.0
2009-01-23 15:50:00,28.0,28.03,27.97,28.01,351200.0,22.1148,22.1385,22.0911,22.1227,351200.0
2009-01-23 15:55:00,28.01,28.18,27.99,27.99,506200.0,22.1227,22.257,22.1069,22.1069,506200.0
2009-01-26 09:30:00,28.16,28.71,28.16,28.39,288800.0,22.2412,22.6756,22.2412,22.4228,288800.0
2009-01-26 09:35:00,28.38,28.57,28.32,28.44,147700.0,22.4149,22.565,22.3676,22.4623,147700.0
2009-01-26 09:40:00,28.44,28.72,28.44,28.66,147400.0,22.4623,22.6835,22.4623,22.6361,147400.0
2009-01-26 09:45:00,28.67,28.71,28.43,28.46,284800.0,22.644,22.6756,22.4544,22.4781,284800.0
2009-01-26 09:50:00,28.44,28.52,28.25,28.52,190200.0,22.4623,22.5255,22.3123,22.5255,190200.0
2009-01-26 09:55:00,28.52,28.52,28.22,28.41,141100.0,22.5255,22.5255,22.2886,22.4386,141100.0
2009-01-26 10:00:00,28.42,28.64,28.42,28.43,238800.0,22.4465,22.6203,22.4465,22.4544,238800.0
2009-01-26 10:05:00,28.42,28.51,28.35,28.43,119200.0,22.4465,22.5176,22.3912,22.4544,119200.0
2009-01-26 10:10:00,28.44,28.48,28.32,28.39,99200.0,22.4623,22.4939,22.3676,22.4228,99200.0
2009-01-26 10:15:00,28.38,28.46,28.26,28.27,111900.0,22.4149,22.4781,22.3202,22.3281,111900.0
2009-01-26 10:20:00,28.26,28.52,28.26,28.49,134200.0,22.3202,22.5255,22.3202,22.5018,134200.0
2009-01-26 10:25:00,28.5,28.5,28.33,28.41,173700.0,22.5097,22.5097,22.3755,22.4386,173700.0
2009-01-26 10:30:00,28.4,28.5,28.4,28.48,145800.0,22.4307,22.5097,22.4307,22.4939,145800.0
2009-01-26 10:35:00,28.48,28.51,28.38,28.44,221200.0,22.4939,22.5176,22.4149,22.4623,221200.0
2009-01-26 10:40:00,28.44,28.5,28.44,28.47,147900.0,22.4623,22.5097,22.4623,22.486,147900.0
2009-01-26 10:45:00,28.46,28.5,28.45,28.5,108000.0,22.4781,22.5097,22.4702,22.5097,108000.0
2009-01-26 10:50:00,28.5,28.5,28.48,28.5,56400.0,22.5097,22.5097,22.4939,22.5097,56400.0
2009-01-26 10:55:00,28.5,28.5,28.46,28.49,53800.0,22.5097,22.5097,22.4781,22.5018,53800.0
2009-01-26 11:00:00,28.49,28.5,28.41,28.42,124400.0,22.5018,22.5097,22.4386,22.4465,124400.0
2009-01-26 11:05:00,28.42,28.43,28.37,28.4,111700.0,22.4465,22.4544,22.407,22.4307,111700.0
2009-01-26 11:10:00,28.4,28.5,28.33,28.48,172700.0,22.4307,22.5097,22.3755,22.4939,172700.0
2009-01-26 11:15:00,28.47,28.5,28.3,28.33,179300.0,22.486,22.5097,22.3518,22.3755,179300.0
2009-01-26 11:20:00,28.32,28.34,28.28,28.31,111400.0,22.3676,22.3834,22.336,22.3597,111400.0
2009-01-26 11:25:00,28.31,28.4,28.29,28.4,105400.0,22.3597,22.4307,22.3439,22.4307,105400.0
2009-01-26 11:30:00,28.4,28.48,28.39,28.44,130300.0,22.4307,22.4939,22.4228,22.4623,130300.0
2009-01-26 11:35:00,28.44,28.48,28.41,28.42,73300.0,22.4623,22.4939,22.4386,22.4465,73300.0
2009-01-26 11:40:00,28.43,28.46,28.38,28.38,100700.0,22.4544,22.4781,22.4149,22.4149,100700.0
2009-01-26 11:45:00,28.38,28.42,28.26,28.26,98500.0,22.4149,22.4465,22.3202,22.3202,98500.0
2009-01-26 11:50:00,28.26,28.26,28.19,28.26,84800.0,22.3202,22.3202,22.2649,22.3202,84800.0
2009-01-26 11:55:00,28.26,28.49,28.26,28.48,134300.0,22.3202,22.5018,22.3202,22.4939,134300.0
2009-01-26 12:00:00,28.47,28.5,28.45,28.46,145900.0,22.486,22.5097,22.4702,22.4781,145900.0
2009-01-26 12:05:00,28.46,28.48,28.44,28.46,30600.0,22.4781,22.4939,22.4623,22.4781,30600.0
2009-01-26 12:10:00,28.46,28.51,28.42,28.48,125500.0,22.4781,22.5176,22.4465,22.4939,125500.0
2009-01-26 12:15:00,28.48,28.5,28.41,28.44,137500.0,22.4939,22.5097,22.4386,22.4623,137500.0
2009-01-26 12:20:00,28.44,28.5,28.42,28.48,139700.0,22.4623,22.5097,22.4465,22.4939,139700.0
2009-01-26 12:25:00,28.47,28.5,28.42,28.45,116600.0,22.486,22.5097,22.4465,22.4702,116600.0
2009-01-26 12:30:00,28.45,28.5,28.42,28.45,123400.0,22.4702,22.5097,22.4465,22.4702,123400.0
2009-01-26 12:35:00,28.45,28.48,28.37,28.45,138800.0,22.4702,22.4939,22.407,22.4702,138800.0
2009-01-26 12:40:00,28.46,28.5,28.41,28.47,264100.0,22.4781,22.5097,22.4386,22.486,264100.0
2009-01-26 12:45:00,28.48,28.5,28.46,28.49,174700.0,22.4939,22.5097,22.4781,22.5018,174700.0
2009-01-26 12:50:00,28.5,28.5,28.43,28.5,107500.0,22.5097,22.5097,22.4544,22.5097,107500.0
2009-01-26 12:55:00,28.49,28.5,28.43,28.47,152200.0,22.5018,22.5097,22.4544,22.486,152200.0
2009-01-26 13:00:00,28.47,28.5,28.46,28.49,84800.0,22.486,22.5097,22.4781,22.5018,84800.0
2009-01-26 13:05:00,28.48,28.49,28.27,28.42,178500.0,22.4939,22.5018,22.3281,22.4465,178500.0
2009-01-26 13:10:00,28.43,28.48,28.38,28.41,88500.0,22.4544,22.4939,22.4149,22.4386,88500.0
2009-01-26 13:15:00,28.42,28.55,28.4,28.54,134500.0,22.4465,22.5492,22.4307,22.5413,134500.0
2009-01-26 13:20:00,28.53,28.6,28.43,28.6,139600.0,22.5334,22.5887,22.4544,22.5887,139600.0
2009-01-26 13:25:00,28.59,28.6,28.49,28.6,142800.0,22.5808,22.5887,22.5018,22.5887,142800.0
2009-01-26 13:30:00,28.6,28.6,28.29,28.29,165000.0,22.5887,22.5887,22.3439,22.3439,165000.0
2009-01-26 13:35:00,28.28,28.33,28.25,28.3,117900.0,22.336,22.3755,22.3123,22.3518,117900.0
2009-01-26 13:40:00,28.3,28.44,28.25,28.43,79100.0,22.3518,22.4623,22.3123,22.4544,79100.0
2009-01-26 13:45:00,28.43,28.44,28.34,28.37,76000.0,22.4544,22.4623,22.3834,22.407,76000.0
2009-01-26 13:50:00,28.36,28.36,28.15,28.23,84100.0,22.3991,22.3991,22.2333,22.2965,84100.0
2009-01-26 13:55:00,28.23,28.29,28.22,28.27,96600.0,22.2965,22.3439,22.2886,22.3281,96600.0
2009-01-26 14:00:00,28.27,28.29,28.03,28.07,92000.0,22.3281,22.3439,22.1385,22.1701,92000.0
2009-01-26 14:05:00,28.06,28.11,28.0,28.06,164800.0,22.1622,22.2017,22.1148,22.1622,164800.0
2009-01-26 14:10:00,28.05,28.12,27.98,28.03,192000.0,22.1543,22.2096,22.099,22.1385,192000.0
2009-01-26 14:15:00,28.02,28.09,27.96,28.06,108900.0,22.1306,22.1859,22.0832,22.1622,108900.0
2009-01-26 14:20:00,28.06,28.1,27.99,28.08,151800.0,22.1622,22.1938,22.1069,22.178,151800.0
2009-01-26 14:25:00,28.07,28.11,28.02,28.04,88000.0,22.1701,22.2017,22.1306,22.1464,88000.0
2009-01-26 14:30:00,28.04,28.05,28.0,28.05,102300.0,22.1464,22.1543,22.1148,22.1543,102300.0
2009-01-26 14:35:00,28.04,28.07,27.95,27.98,99600.0,22.1464,22.1701,22.0753,22.099,99600.0
2009-01-26 14:40:00,27.98,28.01,27.82,27.83,123200.0,22.099,22.1227,21.9726,21.9805,123200.0
2009-01-26 14:45:00,27.83,28.05,27.8,28.03,101200.0,21.9805,22.1543,21.9569,22.1385,101200.0
2009-01-26 14:50:00,28.02,28.13,27.96,28.1,131700.0,22.1306,22.2175,22.0832,22.1938,131700.0
2009-01-26 14:55:00,28.09,28.31,28.08,28.28,152300.0,22.1859,22.3597,22.178,22.336,152300.0
2009-01-26 15:00:00,28.29,28.36,28.2,28.22,120800.0,22.3439,22.3991,22.2728,22.2886,120800.0
2009-01-26 15:05:00,28.22,28.36,28.15,28.35,121000.0,22.2886,22.3991,22.2333,22.3912,121000.0
2009-01-26 15:10:00,28.35,28.37,28.21,28.26,147800.0,22.3912,22.407,22.2807,22.3202,147800.0
2009-01-26 15:15:00,28.25,28.28,28.14,28.23,103600.0,22.3123,22.336,22.2254,22.2965,103600.0
2009-01-26 15:20:00,28.22,28.29,28.19,28.23,95700.0,22.2886,22.3439,22.2649,22.2965,95700.0
2009-01-26 15:25:00,28.24,28.35,28.22,28.26,201900.0,22.3044,22.3912,22.2886,22.3202,201900.0
2009-01-26 15:30:00,28.25,28.34,28.2,28.26,188900.0,22.3123,22.3834,22.2728,22.3202,188900.0
2009-01-26 15:35:00,28.27,28.31,28.09,28.12,174900.0,22.3281,22.3597,22.1859,22.2096,174900.0
2009-01-26 15:40:00,28.08,28.17,28.05,28.11,301800.0,22.178,22.2491,22.1543,22.2017,301800.0
2009-01-26 15:45:00,28.12,28.23,28.08,28.19,204200.0,22.2096,22.2965,22.178,22.2649,204200.0
2009-01-26 15:50:00,28.18,28.23,28.1,28.16,215500.0,22.257,22.2965,22.1938,22.2412,215500.0
2009-01-26 15:55:00,28.16,28.18,28.1,28.15,211700.0,22.2412,22.257,22.1938,22.2333,211700.0
2009-01-27 09:30:00,28.27,28.5,28.08,28.49,137600.0,22.3281,22.5097,22.178,22.5018,137600.0
2009-01-27 09:35:00,28.45,28.79,28.43,28.69,189500.0,22.4702,22.7388,22.4544,22.6598,189500.0
2009-01-27 09:40:00,28.7,28.98,28.69,28.96,135500.0,22.6677,22.8888,22.6598,22.873,135500.0
2009-01-27 09:45:00,28.96,28.99,28.62,28.63,200900.0,22.873,22.8967,22.6045,22.6124,200900.0
2009-01-27 09:50:00,28.67,28.73,28.6,28.72,156400.0,22.644,22.6914,22.5887,22.6835,156400.0
2009-01-27 09:55:00,28.72,28.85,28.69,28.71,88700.0,22.6835,22.7862,22.6598,22.6756,88700.0
2009-01-27 10:00:00,28.67,28.73,28.63,28.72,145700.0,22.644,22.6914,22.6124,22.6835,145700.0
2009-01-27 10:05:00,28.71,28.73,28.58,28.68,164100.0,22.6756,22.6914,22.5729,22.6519,164100.0
2009-01-27 10:10:00,28.68,28.74,28.62,28.65,133400.0,22.6519,22.6993,22.6045,22.6282,133400.0
2009-01-27 10:15:00,28.65,28.71,28.65,28.71,144000.0,22.6282,22.6756,22.6282,22.6756,144000.0
2009-01-27 10:20:00,28.71,28.83,28.69,28.73,117800.0,22.6756,22.7704,22.6598,22.6914,117800.0
2009-01-27 10:25:00,28.74,28.83,28.71,28.77,135400.0,22.6993,22.7704,22.6756,22.723,135400.0
2009-01-27 10:30:00,28.78,28.83,28.75,28.82,146500.0,22.7309,22.7704,22.7072,22.7625,146500.0
2009-01-27 10:35:00,28.83,28.96,28.81,28.93,117700.0,22.7704,22.873,22.7546,22.8493,117700.0
2009-01-27 10:40:00,28.94,28.96,28.76,28.76,165800.0,22.8572,22.873,22.7151,22.7151,165800.0
2009-01-27 10:45:00,28.75,28.86,28.7,28.8,234100.0,22.7072,22.7941,22.6677,22.7467,234100.0
2009-01-27 10:50:00,28.79,28.9,28.77,28.86,131900.0,22.7388,22.8256,22.723,22.7941,131900.0
2009-01-27 10:55:00,28.84,28.9,28.79,28.87,260800.0,22.7783,22.8256,22.7388,22.802,260800.0
2009-01-27 11:00:00,28.86,28.92,28.8,28.85,70400.0,22.7941,22.8414,22.7467,22.7862,70400.0
2009-01-27 11:05:00,28.85,28.97,28.79,28.9,126200.0,22.7862,22.8809,22.7388,22.8256,126200.0
2009-01-27 11:10:00,28.89,28.93,28.84,28.91,157000.0,22.8177,22.8493,22.7783,22.8335,157000.0
2009-01-27 11:15:00,28.92,29.0,28.87,28.91,395700.0,22.8414,22.9046,22.802,22.8335,395700.0
2009-01-27 11:20:00,28.91,28.93,28.77,28.79,140400.0,22.8335,22.8493,22.723,22.7388,140400.0
2009-01-27 11:25:00,28.8,28.83,28.78,28.81,105200.0,22.7467,22.7704,22.7309,22.7546,105200.0
2009-01-27 11:30:00,28.81,28.89,28.7,28.75,102800.0,22.7546,22.8177,22.6677,22.7072,102800.0
2009-01-27 11:35:00,28.76,28.87,28.75,28.85,97700.0,22.7151,22.802,22.7072,22.7862,97700.0
2009-01-27 11:40:00,28.86,28.9,28.78,28.88,180900.0,22.7941,22.8256,22.7309,22.8099,180900.0
2009-01-27 11:45:00,28.88,28.98,28.87,28.97,44200.0,22.8099,22.8888,22.802,22.8809,44200.0
2009-01-27 11:50:00,28.98,29.04,28.94,29.01,60300.0,22.8888,22.9362,22.8572,22.9125,60300.0
2009-01-27 11:55:00,29.0,29.07,28.89,28.89,131100.0,22.9046,22.9599,22.8177,22.8177,131100.0
2009-01-27 12:00:00,28.9,28.92,28.84,28.89,78800.0,22.8256,22.8414,22.7783,22.8177,78800.0
2009-01-27 12:05:00,28.89,28.94,28.87,28.93,76600.0,22.8177,22.8572,22.802,22.8493,76600.0
2009-01-27 12:10:00,28.93,28.96,28.88,28.96,106200.0,22.8493,22.873,22.8099,22.873,106200.0
2009-01-27 12:15:00,28.95,29.08,28.95,29.03,94400.0,22.8651,22.9678,22.8651,22.9283,94400.0
2009-01-27 12:20:00,29.02,29.1,29.02,29.04,83400.0,22.9204,22.9836,22.9204,22.9362,83400.0
2009-01-27 12:25:00,29.02,29.17,28.97,29.17,139800.0,22.9204,23.0389,22.8809,23.0389,139800.0
2009-01-27 12:30:00,29.18,29.24,29.16,29.18,88400.0,23.0468,23.0942,23.031,23.0468,88400.0
2009-01-27 12:35:00,29.18,29.24,29.14,29.18,78200.0,23.0468,23.0942,23.0152,23.0468,78200.0
2009-01-27 12:40:00,29.2,29.27,29.16,29.16,113300.0,23.0626,23.1179,23.031,23.031,113300.0
2009-01-27 12:45:00,29.16,29.21,29.1,29.17,49300.0,23.031,23.0705,22.9836,23.0389,49300.0
2009-01-27 12:50:00,29.17,29.25,29.16,29.24,310300.0,23.0389,23.1021,23.031,23.0942,310300.0
2009-01-27 12:55:00,29.24,29.25,29.21,29.25,121600.0,23.0942,23.1021,23.0705,23.1021,121600.0
2009-01-27 13:00:00,29.24,29.27,29.1,29.13,115500.0,23.0942,23.1179,22.9836,23.0073,115500.0
2009-01-27 13:05:00,29.12,29.24,29.03,29.23,187500.0,22.9994,23.0942,22.9283,23.0863,187500.0
2009-01-27 13:10:00,29.25,29.43,29.22,29.42,181200.0,23.1021,23.2442,23.0784,23.2364,181200.0
2009-01-27 13:15:00,29.43,29.47,29.35,29.39,136400.0,23.2442,23.2758,23.1811,23.2127,136400.0
2009-01-27 13:20:00,29.38,29.48,29.33,29.48,96100.0,23.2048,23.2837,23.1653,23.2837,96100.0
2009-01-27 13:25:00,29.49,29.49,29.28,29.34,145300.0,23.2916,23.2916,23.1258,23.1732,145300.0
2009-01-27 13:30:00,29.34,29.35,29.2,29.21,105300.0,23.1732,23.1811,23.0626,23.0705,105300.0
2009-01-27 13:35:00,29.21,29.24,29.14,29.14,92700.0,23.0705,23.0942,23.0152,23.0152,92700.0
2009-01-27 13:40:00,29.15,29.5,29.15,29.4,304400.0,23.0231,23.2995,23.0231,23.2206,304400.0
2009-01-27 13:45:00,29.4,29.42,29.26,29.28,140000.0,23.2206,23.2364,23.11,23.1258,140000.0
2009-01-27 13:50:00,29.35,29.41,29.32,29.39,154700.0,23.1811,23.2285,23.1574,23.2127,154700.0
2009-01-27 13:55:00,29.39,29.4,29.25,29.28,134800.0,23.2127,23.2206,23.1021,23.1258,134800.0
2009-01-27 14:00:00,29.28,29.35,29.25,29.33,305200.0,23.1258,23.1811,23.1021,23.1653,305200.0
2009-01-27 14:05:00,29.33,29.36,29.19,29.26,286100.0,23.1653,23.189,23.0547,23.11,286100.0
2009-01-27 14:10:00,29.27,29.31,29.19,29.22,144100.0,23.1179,23.1495,23.0547,23.0784,144100.0
2009-01-27 14:15:00,29.22,29.33,29.17,29.25,270900.0,23.0784,23.1653,23.0389,23.1021,270900.0
2009-01-27 14:20:00,29.25,29.28,29.17,29.25,136000.0,23.1021,23.1258,23.0389,23.1021,136000.0
2009-01-27 14:25:00,29.25,29.29,29.07,29.1,199800.0,23.1021,23.1337,22.9599,22.9836,199800.0
2009-01-27 14:30:00,29.1,29.12,29.01,29.09,168600.0,22.9836,22.9994,22.9125,22.9757,168600.0
2009-01-27 14:35:00,29.09,29.3,29.09,29.19,387000.0,22.9757,23.1416,22.9757,23.0547,387000.0
2009-01-27 14:40:00,29.19,29.28,29.19,29.24,142700.0,23.0547,23.1258,23.0547,23.0942,142700.0
2009-01-27 14:45:00,29.24,29.3,29.18,29.27,214900.0,23.0942,23.1416,23.0468,23.1179,214900.0
2009-01-27 14:50:00,29.28,29.32,29.19,29.26,199700.0,23.1258,23.1574,23.0547,23.11,199700.0
2009-01-27 14:55:00,29.25,29.28,29.21,29.26,143200.0,23.1021,23.1258,23.0705,23.11,143200.0
2009-01-27 15:00:00,29.27,29.31,29.07,29.11,280400.0,23.1179,23.1495,22.9599,22.9915,280400.0
2009-01-27 15:05:00,29.13,29.14,28.99,29.02,237100.0,23.0073,23.0152,22.8967,22.9204,237100.0
2009-01-27 15:10:00,29.02,29.11,29.0,29.07,205700.0,22.9204,22.9915,22.9046,22.9599,205700.0
2009-01-27 15:15:00,29.07,29.13,29.06,29.09,196500.0,22.9599,23.0073,22.952,22.9757,196500.0
2009-01-27 15:20:00,29.09,29.13,29.04,29.09,313000.0,22.9757,23.0073,22.9362,22.9757,313000.0
2009-01-27 15:25:00,29.09,29.17,29.06,29.1,234700.0,22.9757,23.0389,22.952,22.9836,234700.0
2009-01-27 15:30:00,29.1,29.16,29.02,29.12,402400.0,22.9836,23.031,22.9204,22.9994,402400.0
2009-01-27 15:35:00,29.12,29.17,29.09,29.15,278800.0,22.9994,23.0389,22.9757,23.0231,278800.0
2009-01-27 15:40:00,29.15,29.17,29.06,29.07,222600.0,23.0231,23.0389,22.952,22.9599,222600.0
2009-01-27 15:45:00,29.07,29.15,29.05,29.12,234800.0,22.9599,23.0231,22.9441,22.9994,234800.0
2009-01-27 15:50:00,29.12,29.16,29.07,29.1,407200.0,22.9994,23.031,22.9599,22.9836,407200.0
2009-01-27 15:55:00,29.11,29.13,29.02,29.07,540500.0,22.9915,23.0073,22.9204,22.9599,540500.0
2009-01-28 09:30:00,29.61,29.74,29.25,29.56,214300.0,23.3864,23.4891,23.1021,23.3469,214300.0
2009-01-28 09:35:00,29.56,29.87,29.53,29.67,233400.0,23.3469,23.5918,23.3232,23.4338,233400.0
2009-01-28 09:40:00,29.68,29.83,29.57,29.63,125700.0,23.4417,23.5602,23.3548,23.4022,125700.0
2009-01-28 09:45:00,29.64,29.69,29.55,29.61,172900.0,23.4101,23.4496,23.339,23.3864,172900.0
2009-01-28 09:50:00,29.63,29.91,29.63,29.88,230900.0,23.4022,23.6234,23.4022,23.5997,230900.0
2009-01-28 09:55:00,29.89,29.9,29.82,29.89,114600.0,23.6076,23.6155,23.5523,23.6076,114600.0
2009-01-28 10:00:00,29.9,30.0,29.82,29.99,523800.0,23.6155,23.6944,23.5523,23.6865,523800.0
2009-01-28 10:05:00,30.0,30.0,29.71,29.97,182800.0,23.6944,23.6944,23.4654,23.6707,182800.0
2009-01-28 10:10:00,29.98,30.06,29.94,30.06,251100.0,23.6786,23.7418,23.6471,23.7418,251100.0
2009-01-28 10:15:00,30.07,30.1,29.96,30.06,118400.0,23.7497,23.7734,23.6629,23.7418,118400.0
2009-01-28 10:20:00,30.08,30.15,30.06,30.11,159900.0,23.7576,23.8129,23.7418,23.7813,159900.0
2009-01-28 10:25:00,30.1,30.11,29.99,30.11,110700.0,23.7734,23.7813,23.6865,23.7813,110700.0
2009-01-28 10:30:00,30.11,30.25,30.0,30.03,248700.0,23.7813,23.8919,23.6944,23.7181,248700.0
2009-01-28 10:35:00,30.01,30.13,30.01,30.09,178500.0,23.7023,23.7971,23.7023,23.7655,178500.0
2009-01-28 10:40:00,30.1,30.15,29.99,30.09,135100.0,23.7734,23.8129,23.6865,23.7655,135100.0
2009-01-28 10:45:00,30.09,30.19,30.03,30.11,263600.0,23.7655,23.8445,23.7181,23.7813,263600.0
2009-01-28 10:50:00,30.14,30.18,30.04,30.18,154100.0,23.805,23.8366,23.726,23.8366,154100.0
2009-01-28 10:55:00,30.17,30.17,29.92,29.99,343700.0,23.8287,23.8287,23.6313,23.6865,343700.0
2009-01-28 11:00:00,29.99,30.07,29.93,29.99,164800.0,23.6865,23.7497,23.6392,23.6865,164800.0
2009-01-28 11:05:00,30.0,30.01,29.91,30.0,114600.0,23.6944,23.7023,23.6234,23.6944,114600.0
2009-01-28 11:10:00,30.0,30.02,29.91,29.95,199600.0,23.6944,23.7102,23.6234,23.655,199600.0
2009-01-28 11:15:00,29.95,29.98,29.9,29.96,145600.0,23.655,23.6786,23.6155,23.6629,145600.0
2009-01-28 11:20:00,29.95,29.96,29.82,29.86,176500.0,23.655,23.6629,23.5523,23.5839,176500.0
2009-01-28 11:25:00,29.87,29.96,29.86,29.89,97000.0,23.5918,23.6629,23.5839,23.6076,97000.0
2009-01-28 11:30:00,29.88,29.96,29.79,29.88,248000.0,23.5997,23.6629,23.5286,23.5997,248000.0
2009-01-28 11:35:00,29.87,29.92,29.84,29.9,48900.0,23.5918,23.6313,23.5681,23.6155,48900.0
2009-01-28 11:40:00,29.91,30.0,29.88,29.94,408100.0,23.6234,23.6944,23.5997,23.6471,408100.0
2009-01-28 11:45:00,29.95,30.01,29.9,29.98,126100.0,23.655,23.7023,23.6155,23.6786,126100.0
2009-01-28 11:50:00,29.99,30.03,29.97,30.01,145500.0,23.6865,23.7181,23.6707,23.7023,145500.0
2009-01-28 11:55:00,30.01,30.02,29.98,30.0,98000.0,23.7023,23.7102,23.6786,23.6944,98000.0
2009-01-28 12:00:00,29.99,30.04,29.98,30.02,120200.0,23.6865,23.726,23.6786,23.7102,120200.0
2009-01-28 12:05:00,30.02,30.03,29.98,29.99,165700.0,23.7102,23.7181,23.6786,23.6865,165700.0
2009-01-28 12:10:00,30.0,30.02,29.96,30.0,103700.0,23.6944,23.7102,23.6629,23.6944,103700.0
2009-01-28 12:15:00,30.0,30.02,29.97,30.0,146900.0,23.6944,23.7102,23.6707,23.6944,146900.0
2009-01-28 12:20:00,30.0,30.03,29.98,30.02,159000.0,23.6944,23.7181,23.6786,23.7102,159000.0
2009-01-28 12:25:00,30.02,30.03,29.97,29.98,220700.0,23.7102,23.7181,23.6707,23.6786,220700.0
2009-01-28 12:30:00,29.99,30.0,29.9,29.9,127500.0,23.6865,23.6944,23.6155,23.6155,127500.0
2009-01-28 12:35:00,29.9,29.98,29.87,29.95,352100.0,23.6155,23.6786,23.5918,23.655,352100.0
2009-01-28 12:40:00,29.95,30.0,29.94,29.97,63700.0,23.655,23.6944,23.6471,23.6707,63700.0
2009-01-28 12:45:00,29.98,30.0,29.97,29.99,71600.0,23.6786,23.6944,23.6707,23.6865,71600.0
2009-01-28 12:50:00,29.99,30.0,29.96,29.97,132800.0,23.6865,23.6944,23.6629,23.6707,132800.0
2009-01-28 12:55:00,29.97,30.0,29.96,29.99,24200.0,23.6707,23.6944,23.6629,23.6865,24200.0
2009-01-28 13:00:00,29.98,29.99,29.92,29.98,198300.0,23.6786,23.6865,23.6313,23.6786,198300.0
2009-01-28 13:05:00,29.98,30.01,29.97,30.0,173000.0,23.6786,23.7023,23.6707,23.6944,173000.0
2009-01-28 13:10:00,30.0,30.0,29.98,30.0,154300.0,23.6944,23.6944,23.6786,23.6944,154300.0
2009-01-28 13:15:00,29.99,30.01,29.98,30.0,193300.0,23.6865,23.7023,23.6786,23.6944,193300.0
2009-01-28 13:20:00,30.0,30.14,29.98,30.14,184500.0,23.6944,23.805,23.6786,23.805,184500.0
2009-01-28 13:25:00,30.14,30.14,30.02,30.05,193600.0,23.805,23.805,23.7102,23.7339,193600.0
2009-01-28 13:30:00,30.05,30.07,29.98,30.0,189500.0,23.7339,23.7497,23.6786,23.6944,189500.0
2009-01-28 13:35:00,30.0,30.04,29.96,29.96,249800.0,23.6944,23.726,23.6629,23.6629,249800.0
2009-01-28 13:40:00,29.96,30.04,29.96,30.0,123500.0,23.6629,23.726,23.6629,23.6944,123500.0
2009-01-28 13:45:00,30.0,30.0,29.86,29.91,187800.0,23.6944,23.6944,23.5839,23.6234,187800.0
2009-01-28 13:50:00,29.91,29.95,29.86,29.89,69000.0,23.6234,23.655,23.5839,23.6076,69000.0
2009-01-28 13:55:00,29.88,29.93,29.86,29.92,394200.0,23.5997,23.6392,23.5839,23.6313,394200.0
2009-01-28 14:00:00,29.92,29.95,29.89,29.93,124300.0,23.6313,23.655,23.6076,23.6392,124300.0
2009-01-28 14:05:00,29.92,30.01,29.92,29.94,110600.0,23.6313,23.7023,23.6313,23.6471,110600.0
2009-01-28 14:10:00,29.95,30.01,29.94,29.98,366300.0,23.655,23.7023,23.6471,23.6786,366300.0
2009-01-28 14:15:00,29.97,30.02,29.91,29.95,287400.0,23.6707,23.7102,23.6234,23.655,287400.0
2009-01-28 14:20:00,29.95,30.01,29.92,29.94,237400.0,23.655,23.7023,23.6313,23.6471,237400.0
2009-01-28 14:25:00,29.94,30.04,29.92,30.03,320600.0,23.6471,23.726,23.6313,23.7181,320600.0
2009-01-28 14:30:00,30.03,30.07,29.98,30.03,245000.0,23.7181,23.7497,23.6786,23.7181,245000.0
2009-01-28 14:35:00,30.02,30.09,29.97,30.09,216000.0,23.7102,23.7655,23.6707,23.7655,216000.0
2009-01-28 14:40:00,30.08,30.09,29.95,29.98,152500.0,23.7576,23.7655,23.655,23.6786,152500.0
2009-01-28 14:45:00,29.98,30.03,29.94,30.01,170900.0,23.6786,23.7181,23.6471,23.7023,170900.0
2009-01-28 14:50:00,30.0,30.01,29.95,30.0,139500.0,23.6944,23.7023,23.655,23.6944,139500.0
2009-01-28 14:55:00,30.0,30.07,29.98,30.03,190900.0,23.6944,23.7497,23.6786,23.7181,190900.0
2009-01-28 15:00:00,30.02,30.04,29.98,29.99,188200.0,23.7102,23.726,23.6786,23.6865,188200.0
2009-01-28 15:05:00,29.99,30.01,29.89,29.95,236700.0,23.6865,23.7023,23.6076,23.655,236700.0
2009-01-28 15:10:00,29.95,30.02,29.9,29.97,333400.0,23.655,23.7102,23.6155,23.6707,333400.0
2009-01-28 15:15:00,29.96,30.0,29.93,29.98,194200.0,23.6629,23.6944,23.6392,23.6786,194200.0
2009-01-28 15:20:00,29.98,29.98,29.9,29.96,186200.0,23.6786,23.6786,23.6155,23.6629,186200.0
2009-01-28 15:25:00,29.96,30.0,29.91,29.97,193900.0,23.6629,23.6944,23.6234,23.6707,193900.0
2009-01-28 15:30:00,29.98,29.99,29.93,29.97,156700.0,23.6786,23.6865,23.6392,23.6707,156700.0
2009-01-28 15:35:00,29.98,30.02,29.9,30.0,437500.0,23.6786,23.7102,23.6155,23.6944,437500.0
2009-01-28 15:40:00,29.99,30.03,29.95,29.98,273500.0,23.6865,23.7181,23.655,23.6786,273500.0
2009-01-28 15:45:00,29.98,30.02,29.97,30.0,247000.0,23.6786,23.7102,23.6707,23.6944,247000.0
2009-01-28 15:50:00,30.01,30.01,29.85,29.87,349800.0,23.7023,23.7023,23.576,23.5918,349800.0
2009-01-28 15:55:00,29.87,29.97,29.86,29.96,485500.0,23.5918,23.6707,23.5839,23.6629,485500.0
2009-01-29 09:30:00,29.68,29.7,29.05,29.07,232800.0,23.4417,23.4575,22.9441,22.9599,232800.0
2009-01-29 09:35:00,29.05,29.37,29.05,29.15,176200.0,22.9441,23.1969,22.9441,23.0231,176200.0
2009-01-29 09:40:00,29.15,29.21,29.05,29.05,93000.0,23.0231,23.0705,22.9441,22.9441,93000.0
2009-01-29 09:45:00,29.05,29.11,29.03,29.09,139100.0,22.9441,22.9915,22.9283,22.9757,139100.0
2009-01-29 09:50:00,29.08,29.11,28.93,28.98,187200.0,22.9678,22.9915,22.8493,22.8888,187200.0
2009-01-29 09:55:00,28.98,28.99,28.77,28.96,218800.0,22.8888,22.8967,22.723,22.873,218800.0
2009-01-29 10:00:00,28.95,29.04,28.84,28.96,170100.0,22.8651,22.9362,22.7783,22.873,170100.0
2009-01-29 10:05:00,28.97,28.97,28.84,28.87,146900.0,22.8809,22.8809,22.7783,22.802,146900.0
2009-01-29 10:10:00,28.86,28.87,28.8,28.84,219200.0,22.7941,22.802,22.7467,22.7783,219200.0
2009-01-29 10:15:00,28.83,28.89,28.74,28.83,204300.0,22.7704,22.8177,22.6993,22.7704,204300.0
2009-01-29 10:20:00,28.82,28.89,28.77,28.84,148400.0,22.7625,22.8177,22.723,22.7783,148400.0
2009-01-29 10:25:00,28.84,28.84,28.73,28.74,131800.0,22.7783,22.7783,22.6914,22.6993,131800.0
2009-01-29 10:30:00,28.73,28.78,28.67,28.78,352400.0,22.6914,22.7309,22.644,22.7309,352400.0
2009-01-29 10:35:00,28.79,29.02,28.74,28.97,168900.0,22.7388,22.9204,22.6993,22.8809,168900.0
2009-01-29 10:40:00,28.96,29.05,28.94,29.01,146900.0,22.873,22.9441,22.8572,22.9125,146900.0
2009-01-29 10:45:00,29.0,29.03,28.94,28.97,56600.0,22.9046,22.9283,22.8572,22.8809,56600.0
2009-01-29 10:50:00,28.97,29.07,28.96,29.06,62100.0,22.8809,22.9599,22.873,22.952,62100.0
2009-01-29 10:55:00,29.06,29.19,29.02,29.14,73600.0,22.952,23.0547,22.9204,23.0152,73600.0
2009-01-29 11:00:00,29.14,29.17,29.08,29.15,112100.0,23.0152,23.0389,22.9678,23.0231,112100.0
2009-01-29 11:05:00,29.14,29.14,29.04,29.07,55400.0,23.0152,23.0152,22.9362,22.9599,55400.0
2009-01-29 11:10:00,29.08,29.1,29.03,29.08,76800.0,22.9678,22.9836,22.9283,22.9678,76800.0
2009-01-29 11:15:00,29.08,29.19,29.08,29.16,77100.0,22.9678,23.0547,22.9678,23.031,77100.0
2009-01-29 11:20:00,29.16,29.27,29.15,29.22,155800.0,23.031,23.1179,23.0231,23.0784,155800.0
2009-01-29 11:25:00,29.22,29.25,29.07,29.07,81400.0,23.0784,23.1021,22.9599,22.9599,81400.0
2009-01-29 11:30:00,29.07,29.07,28.98,28.99,50700.0,22.9599,22.9599,22.8888,22.8967,50700.0
2009-01-29 11:35:00,29.0,29.08,28.99,29.02,62200.0,22.9046,22.9678,22.8967,22.9204,62200.0
2009-01-29 11:40:00,29.02,29.08,28.98,29.02,29300.0,22.9204,22.9678,22.8888,22.9204,29300.0
2009-01-29 11:45:00,29.01,29.03,28.95,29.0,66600.0,22.9125,22.9283,22.8651,22.9046,66600.0
2009-01-29 11:50:00,29.01,29.06,28.94,29.05,32500.0,22.9125,22.952,22.8572,22.9441,32500.0
2009-01-29 11:55:00,29.06,29.16,29.06,29.16,37100.0,22.952,23.031,22.952,23.031,37100.0
2009-01-29 12:00:00,29.15,29.15,28.94,28.99,61400.0,23.0231,23.0231,22.8572,22.8967,61400.0
2009-01-29 12:05:00,29.0,29.0,28.97,28.99,45400.0,22.9046,22.9046,22.8809,22.8967,45400.0
2009-01-29 12:10:00,28.99,29.04,28.95,28.99,53500.0,22.8967,22.9362,22.8651,22.8967,53500.0
2009-01-29 12:15:00,29.0,29.0,28.96,28.97,39200.0,22.9046,22.9046,22.873,22.8809,39200.0
2009-01-29 12:20:00,28.97,29.0,28.96,28.99,46600.0,22.8809,22.9046,22.873,22.8967,46600.0
2009-01-29 12:25:00,28.99,29.03,28.97,29.03,37400.0,22.8967,22.9283,22.8809,22.9283,37400.0
2009-01-29 12:30:00,29.02,29.03,29.0,29.03,20900.0,22.9204,22.9283,22.9046,22.9283,20900.0
2009-01-29 12:35:00,29.03,29.04,28.97,28.98,59200.0,22.9283,22.9362,22.8809,22.8888,59200.0
2009-01-29 12:40:00,28.98,29.0,28.9,28.97,66500.0,22.8888,22.9046,22.8256,22.8809,66500.0
2009-01-29 12:45:00,28.98,29.01,28.97,29.0,51400.0,22.8888,22.9125,22.8809,22.9046,51400.0
2009-01-29 12:50:00,29.0,29.03,28.97,28.99,36200.0,22.9046,22.9283,22.8809,22.8967,36200.0
2009-01-29 12:55:00,28.98,28.99,28.89,28.93,71300.0,22.8888,22.8967,22.8177,22.8493,71300.0
2009-01-29 13:00:00,28.93,28.93,28.82,28.88,58300.0,22.8493,22.8493,22.7625,22.8099,58300.0
2009-01-29 13:05:00,28.87,28.9,28.81,28.82,35200.0,22.802,22.8256,22.7546,22.7625,35200.0
2009-01-29 13:10:00,28.81,28.86,28.78,28.81,95200.0,22.7546,22.7941,22.7309,22.7546,95200.0
2009-01-29 13:15:00,28.82,28.85,28.75,28.82,43200.0,22.7625,22.7862,22.7072,22.7625,43200.0
2009-01-29 13:20:00,28.82,28.83,28.75,28.77,56900.0,22.7625,22.7704,22.7072,22.723,56900.0
2009-01-29 13:25:00,28.76,28.87,28.76,28.85,47600.0,22.7151,22.802,22.7151,22.7862,47600.0
2009-01-29 13:30:00,28.84,28.86,28.77,28.78,73100.0,22.7783,22.7941,22.723,22.7309,73100.0
2009-01-29 13:35:00,28.78,28.8,28.7,28.75,53500.0,22.7309,22.7467,22.6677,22.7072,53500.0
2009-01-29 13:40:00,28.75,28.86,28.75,28.78,64000.0,22.7072,22.7941,22.7072,22.7309,64000.0
2009-01-29 13:45:00,28.77,28.85,28.73,28.74,69800.0,22.723,22.7862,22.6914,22.6993,69800.0
2009-01-29 13:50:00,28.73,28.73,28.6,28.61,89600.0,22.6914,22.6914,22.5887,22.5966,89600.0
2009-01-29 13:55:00,28.61,28.73,28.61,28.67,53400.0,22.5966,22.6914,22.5966,22.644,53400.0
2009-01-29 14:00:00,28.67,28.71,28.64,28.7,65100.0,22.644,22.6756,22.6203,22.6677,65100.0
2009-01-29 14:05:00,28.7,28.74,28.64,28.67,105000.0,22.6677,22.6993,22.6203,22.644,105000.0
2009-01-29 14:10:00,28.67,28.75,28.66,28.75,80400.0,22.644,22.7072,22.6361,22.7072,80400.0
2009-01-29 14:15:00,28.75,28.79,28.7,28.79,97600.0,22.7072,22.7388,22.6677,22.7388,97600.0
2009-01-29 14:20:00,28.79,28.85,28.77,28.81,137000.0,22.7388,22.7862,22.723,22.7546,137000.0
2009-01-29 14:25:00,28.81,28.97,28.81,28.93,84900.0,22.7546,22.8809,22.7546,22.8493,84900.0
2009-01-29 14:30:00,28.92,28.97,28.88,28.91,69300.0,22.8414,22.8809,22.8099,22.8335,69300.0
2009-01-29 14:35:00,28.9,28.92,28.82,28.82,89700.0,22.8256,22.8414,22.7625,22.7625,89700.0
2009-01-29 14:40:00,28.82,28.9,28.8,28.84,182200.0,22.7625,22.8256,22.7467,22.7783,182200.0
2009-01-29 14:45:00,28.85,28.86,28.76,28.81,76800.0,22.7862,22.7941,22.7151,22.7546,76800.0
2009-01-29 14:50:00,28.81,28.86,28.81,28.84,48600.0,22.7546,22.7941,22.7546,22.7783,48600.0
2009-01-29 14:55:00,28.84,28.87,28.75,28.77,127300.0,22.7783,22.802,22.7072,22.723,127300.0
2009-01-29 15:00:00,28.78,28.97,28.77,28.97,115000.0,22.7309,22.8809,22.723,22.8809,115000.0
2009-01-29 15:05:00,28.98,28.99,28.91,28.98,125300.0,22.8888,22.8967,22.8335,22.8888,125300.0
2009-01-29 15:10:00,28.98,28.99,28.88,28.98,88600.0,22.8888,22.8967,22.8099,22.8888,88600.0
2009-01-29 15:15:00,28.97,29.0,28.92,28.97,70400.0,22.8809,22.9046,22.8414,22.8809,70400.0
2009-01-29 15:20:00,28.97,28.98,28.85,28.88,142300.0,22.8809,22.8888,22.7862,22.8099,142300.0
2009-01-29 15:25:00,28.88,28.89,28.77,28.77,183900.0,22.8099,22.8177,22.723,22.723,183900.0
2009-01-29 15:30:00,28.79,28.79,28.51,28.52,232200.0,22.7388,22.7388,22.5176,22.5255,232200.0
2009-01-29 15:35:00,28.53,28.61,28.51,28.56,172400.0,22.5334,22.5966,22.5176,22.5571,172400.0
2009-01-29 15:40:00,28.57,28.74,28.56,28.67,179800.0,22.565,22.6993,22.5571,22.644,179800.0
2009-01-29 15:45:00,28.67,28.71,28.6,28.62,158500.0,22.644,22.6756,22.5887,22.6045,158500.0
2009-01-29 15:50:00,28.63,28.67,28.58,28.62,173100.0,22.6124,22.644,22.5729,22.6045,173100.0
2009-01-29 15:55:00,28.61,28.74,28.57,28.65,345600.0,22.5966,22.6993,22.565,22.6282,345600.0
2009-01-30 09:30:00,28.76,28.9,28.5,28.59,119900.0,22.7151,22.8256,22.5097,22.5808,119900.0
2009-01-30 09:35:00,28.62,28.81,28.59,28.59,83800.0,22.6045,22.7546,22.5808,22.5808,83800.0
2009-01-30 09:40:00,28.59,28.65,28.51,28.53,28600.0,22.5808,22.6282,22.5176,22.5334,28600.0
2009-01-30 09:45:00,28.53,28.64,28.46,28.58,55100.0,22.5334,22.6203,22.4781,22.5729,55100.0
2009-01-30 09:50:00,28.6,28.72,28.56,28.63,70300.0,22.5887,22.6835,22.5571,22.6124,70300.0
2009-01-30 09:55:00,28.63,28.68,28.37,28.38,110900.0,22.6124,22.6519,22.407,22.4149,110900.0
2009-01-30 10:00:00,28.39,28.48,28.33,28.44,121800.0,22.4228,22.4939,22.3755,22.4623,121800.0
2009-01-30 10:05:00,28.4,28.5,28.38,28.43,50200.0,22.4307,22.5097,22.4149,22.4544,50200.0
2009-01-30 10:10:00,28.43,28.43,28.34,28.34,59000.0,22.4544,22.4544,22.3834,22.3834,59000.0
2009-01-30 10:15:00,28.35,28.46,28.33,28.37,84400.0,22.3912,22.4781,22.3755,22.407,84400.0
2009-01-30 10:20:00,28.37,28.46,28.34,28.44,54900.0,22.407,22.4781,22.3834,22.4623,54900.0
2009-01-30 10:25:00,28.44,28.51,28.38,28.4,82800.0,22.4623,22.5176,22.4149,22.4307,82800.0
2009-01-30 10:30:00,28.4,28.45,28.19,28.21,189800.0,22.4307,22.4702,22.2649,22.2807,189800.0
2009-01-30 10:35:00,28.21,28.22,28.17,28.2,39700.0,22.2807,22.2886,22.2491,22.2728,39700.0
2009-01-30 10:40:00,28.2,28.24,28.19,28.19,38000.0,22.2728,22.3044,22.2649,22.2649,38000.0
2009-01-30 10:45:00,28.19,28.26,28.11,28.13,53200.0,22.2649,22.3202,22.2017,22.2175,53200.0
2009-01-30 10:50:00,28.13,28.13,28.01,28.05,93900.0,22.2175,22.2175,22.1227,22.1543,93900.0
2009-01-30 10:55:00,28.05,28.11,28.04,28.09,56600.0,22.1543,22.2017,22.1464,22.1859,56600.0
2009-01-30 11:00:00,28.09,28.25,28.09,28.2,46400.0,22.1859,22.3123,22.1859,22.2728,46400.0
2009-01-30 11:05:00,28.2,28.21,28.13,28.13,50500.0,22.2728,22.2807,22.2175,22.2175,50500.0
2009-01-30 11:10:00,28.13,28.13,27.97,27.97,86400.0,22.2175,22.2175,22.0911,22.0911,86400.0
2009-01-30 11:15:00,27.97,27.98,27.8,27.87,123100.0,22.0911,22.099,21.9569,22.0121,123100.0
2009-01-30 11:20:00,27.88,27.93,27.83,27.89,40600.0,22.02,22.0595,21.9805,22.0279,40600.0
2009-01-30 11:25:00,27.88,27.88,27.77,27.82,76700.0,22.02,22.02,21.9332,21.9726,76700.0
2009-01-30 11:30:00,27.81,27.99,27.81,27.99,65800.0,21.9647,22.1069,21.9647,22.1069,65800.0
2009-01-30 11:35:00,27.99,28.09,27.94,28.07,49000.0,22.1069,22.1859,22.0674,22.1701,49000.0
2009-01-30 11:40:00,28.06,28.17,28.06,28.17,37800.0,22.1622,22.2491,22.1622,22.2491,37800.0
2009-01-30 11:45:00,28.17,28.26,28.14,28.26,48700.0,22.2491,22.3202,22.2254,22.3202,48700.0
2009-01-30 11:50:00,28.26,28.28,28.18,28.28,45200.0,22.3202,22.336,22.257,22.336,45200.0
2009-01-30 11:55:00,28.28,28.28,28.19,28.19,49300.0,22.336,22.336,22.2649,22.2649,49300.0
2009-01-30 12:00:00,28.2,28.2,28.12,28.14,64500.0,22.2728,22.2728,22.2096,22.2254,64500.0
2009-01-30 12:05:00,28.13,28.21,28.13,28.19,44600.0,22.2175,22.2807,22.2175,22.2649,44600.0
2009-01-30 12:10:00,28.19,28.21,28.15,28.18,59500.0,22.2649,22.2807,22.2333,22.257,59500.0
2009-01-30 12:15:00,28.18,28.18,28.11,28.12,42000.0,22.257,22.257,22.2017,22.2096,42000.0
2009-01-30 12:20:00,28.12,28.14,28.07,28.11,74100.0,22.2096,22.2254,22.1701,22.2017,74100.0
2009-01-30 12:25:00,28.12,28.12,28.04,28.06,46700.0,22.2096,22.2096,22.1464,22.1622,46700.0
2009-01-30 12:30:00,28.06,28.07,27.97,28.01,46500.0,22.1622,22.1701,22.0911,22.1227,46500.0
2009-01-30 12:35:00,28.01,28.03,27.93,27.93,49500.0,22.1227,22.1385,22.0595,22.0595,49500.0
2009-01-30 12:40:00,27.94,28.0,27.93,28.0,157800.0,22.0674,22.1148,22.0595,22.1148,157800.0
2009-01-30 12:45:00,28.01,28.08,27.98,28.0,70200.0,22.1227,22.178,22.099,22.1148,70200.0
2009-01-30 12:50:00,28.01,28.01,27.95,27.96,40600.0,22.1227,22.1227,22.0753,22.0832,40600.0
2009-01-30 12:55:00,27.97,28.0,27.96,27.99,45800.0,22.0911,22.1148,22.0832,22.1069,45800.0
2009-01-30 13:00:00,27.98,27.99,27.88,27.91,109600.0,22.099,22.1069,22.02,22.0437,109600.0
2009-01-30 13:05:00,27.92,28.05,27.92,28.01,58500.0,22.0516,22.1543,22.0516,22.1227,58500.0
2009-01-30 13:10:00,28.02,28.07,27.94,28.06,68000.0,22.1306,22.1701,22.0674,22.1622,68000.0
2009-01-30 13:15:00,28.06,28.08,27.97,28.04,67200.0,22.1622,22.178,22.0911,22.1464,67200.0
2009-01-30 13:20:00,28.05,28.05,27.95,27.96,48300.0,22.1543,22.1543,22.0753,22.0832,48300.0
2009-01-30 13:25:00,27.96,28.0,27.84,27.89,99300.0,22.0832,22.1148,21.9884,22.0279,99300.0
2009-01-30 13:30:00,27.91,27.91,27.77,27.81,146300.0,22.0437,22.0437,21.9332,21.9647,146300.0
2009-01-30 13:35:00,27.82,27.86,27.76,27.79,79500.0,21.9726,22.0042,21.9253,21.949,79500.0
2009-01-30 13:40:00,27.79,27.82,27.66,27.78,97700.0,21.949,21.9726,21.8463,21.9411,97700.0
2009-01-30 13:45:00,27.77,27.88,27.72,27.88,59400.0,21.9332,22.02,21.8937,22.02,59400.0
2009-01-30 13:50:00,27.87,28.01,27.85,28.0,87600.0,22.0121,22.1227,21.9963,22.1148,87600.0
2009-01-30 13:55:00,28.01,28.08,27.99,28.05,156900.0,22.1227,22.178,22.1069,22.1543,156900.0
2009-01-30 14:00:00,28.04,28.09,27.99,28.03,114500.0,22.1464,22.1859,22.1069,22.1385,114500.0
2009-01-30 14:05:00,28.03,28.08,27.99,28.02,74100.0,22.1385,22.178,22.1069,22.1306,74100.0
2009-01-30 14:10:00,28.02,28.13,27.96,28.1,87900.0,22.1306,22.2175,22.0832,22.1938,87900.0
2009-01-30 14:15:00,28.09,28.2,28.08,28.17,102400.0,22.1859,22.2728,22.178,22.2491,102400.0
2009-01-30 14:20:00,28.17,28.21,28.1,28.15,54300.0,22.2491,22.2807,22.1938,22.2333,54300.0
2009-01-30 14:25:00,28.14,28.26,28.13,28.24,96700.0,22.2254,22.3202,22.2175,22.3044,96700.0
2009-01-30 14:30:00,28.24,28.32,28.13,28.17,147900.0,22.3044,22.3676,22.2175,22.2491,147900.0
2009-01-30 14:35:00,28.18,28.2,28.09,28.1,77900.0,22.257,22.2728,22.1859,22.1938,77900.0
2009-01-30 14:40:00,28.1,28.12,28.05,28.09,70900.0,22.1938,22.2096,22.1543,22.1859,70900.0
2009-01-30 14:45:00,28.1,28.13,28.05,28.11,79500.0,22.1938,22.2175,22.1543,22.2017,79500.0
2009-01-30 14:50:00,28.12,28.17,28.08,28.08,118000.0,22.2096,22.2491,22.178,22.178,118000.0
2009-01-30 14:55:00,28.07,28.19,28.05,28.14,96600.0,22.1701,22.2649,22.1543,22.2254,96600.0
2009-01-30 15:00:00,28.14,28.23,28.11,28.13,152800.0,22.2254,22.2965,22.2017,22.2175,152800.0
2009-01-30 15:05:00,28.16,28.21,28.09,28.16,110900.0,22.2412,22.2807,22.1859,22.2412,110900.0
2009-01-30 15:10:00,28.16,28.33,28.11,28.3,167300.0,22.2412,22.3755,22.2017,22.3518,167300.0
2009-01-30 15:15:00,28.29,28.35,28.27,28.3,254300.0,22.3439,22.3912,22.3281,22.3518,254300.0
2009-01-30 15:20:00,28.3,28.32,28.18,28.24,331900.0,22.3518,22.3676,22.257,22.3044,331900.0
2009-01-30 15:25:00,28.23,28.35,28.2,28.21,202300.0,22.2965,22.3912,22.2728,22.2807,202300.0
2009-01-30 15:30:00,28.2,28.23,28.1,28.14,177000.0,22.2728,22.2965,22.1938,22.2254,177000.0
2009-01-30 15:35:00,28.14,28.17,28.06,28.1,215000.0,22.2254,22.2491,22.1622,22.1938,215000.0
2009-01-30 15:40:00,28.1,28.36,28.1,28.31,332900.0,22.1938,22.3991,22.1938,22.3597,332900.0
2009-01-30 15:45:00,28.33,28.47,28.24,28.41,363500.0,22.3755,22.486,22.3044,22.4386,363500.0
2009-01-30 15:50:00,28.42,28.43,28.29,28.34,367100.0,22.4465,22.4544,22.3439,22.3834,367100.0
2009-01-30 15:55:00,28.34,28.34,28.17,28.3,454600.0,22.3834,22.3834,22.2491,22.3518,454600.0
2009-02-02 09:30:00,28.0,28.16,27.82,28.07,98000.0,22.1148,22.2412,21.9726,22.1701,98000.0
2009-02-02 09:35:00,28.03,28.27,27.8,28.2,127300.0,22.1385,22.3281,21.9569,22.2728,127300.0
2009-02-02 09:40:00,28.2,28.76,28.08,28.71,164000.0,22.2728,22.7151,22.178,22.6756,164000.0
2009-02-02 09:45:00,28.72,28.98,28.55,28.9,213100.0,22.6835,22.8888,22.5492,22.8256,213100.0
2009-02-02 09:50:00,28.9,28.94,28.69,28.7,121100.0,22.8256,22.8572,22.6598,22.6677,121100.0
2009-02-02 09:55:00,28.68,28.97,28.67,28.94,76400.0,22.6519,22.8809,22.644,22.8572,76400.0
2009-02-02 10:00:00,28.94,29.04,28.9,28.9,166600.0,22.8572,22.9362,22.8256,22.8256,166600.0
2009-02-02 10:05:00,28.9,29.16,28.79,29.06,138900.0,22.8256,23.031,22.7388,22.952,138900.0
2009-02-02 10:10:00,29.08,29.16,29.02,29.16,116000.0,22.9678,23.031,22.9204,23.031,116000.0
2009-02-02 10:15:00,29.17,29.25,29.08,29.11,142200.0,23.0389,23.1021,22.9678,22.9915,142200.0
2009-02-02 10:20:00,29.13,29.28,29.04,29.09,101000.0,23.0073,23.1258,22.9362,22.9757,101000.0
2009-02-02 10:25:00,29.09,29.12,28.91,28.92,128800.0,22.9757,22.9994,22.8335,22.8414,128800.0
2009-02-02 10:30:00,28.93,29.0,28.8,28.83,71300.0,22.8493,22.9046,22.7467,22.7704,71300.0
2009-02-02 10:35:00,28.84,29.01,28.83,28.98,102000.0,22.7783,22.9125,22.7704,22.8888,102000.0
2009-02-02 10:40:00,28.99,29.02,28.82,28.84,54700.0,22.8967,22.9204,22.7625,22.7783,54700.0
2009-02-02 10:45:00,28.84,28.95,28.83,28.94,58200.0,22.7783,22.8651,22.7704,22.8572,58200.0
2009-02-02 10:50:00,28.94,29.05,28.9,28.97,98700.0,22.8572,22.9441,22.8256,22.8809,98700.0
2009-02-02 10:55:00,28.97,29.1,28.97,29.02,107400.0,22.8809,22.9836,22.8809,22.9204,107400.0
2009-02-02 11:00:00,29.02,29.03,28.94,29.01,75400.0,22.9204,22.9283,22.8572,22.9125,75400.0
2009-02-02 11:05:00,29.0,29.02,28.82,28.85,103800.0,22.9046,22.9204,22.7625,22.7862,103800.0
2009-02-02 11:10:00,28.85,28.93,28.82,28.91,70200.0,22.7862,22.8493,22.7625,22.8335,70200.0
2009-02-02 11:15:00,28.92,29.06,28.9,29.0,87600.0,22.8414,22.952,22.8256,22.9046,87600.0
2009-02-02 11:20:00,29.0,29.02,28.94,29.0,80600.0,22.9046,22.9204,22.8572,22.9046,80600.0
2009-02-02 11:25:00,29.01,29.05,28.96,29.02,69800.0,22.9125,22.9441,22.873,22.9204,69800.0
2009-02-02 11:30:00,29.02,29.14,28.99,29.1,102500.0,22.9204,23.0152,22.8967,22.9836,102500.0
2009-02-02 11:35:00,29.11,29.15,29.02,29.06,184900.0,22.9915,23.0231,22.9204,22.952,184900.0
2009-02-02 11:40:00,29.06,29.09,28.96,29.08,96600.0,22.952,22.9757,22.873,22.9678,96600.0
2009-02-02 11:45:00,29.09,29.23,29.06,29.16,80000.0,22.9757,23.0863,22.952,23.031,80000.0
2009-02-02 11:50:00,29.14,29.2,29.11,29.12,133000.0,23.0152,23.0626,22.9915,22.9994,133000.0
2009-02-02 11:55:00,29.14,29.21,29.07,29.15,116100.0,23.0152,23.0705,22.9599,23.0231,116100.0
2009-02-02 12:00:00,29.15,29.25,29.15,29.2,150500.0,23.0231,23.1021,23.0231,23.0626,150500.0
2009-02-02 12:05:00,29.2,29.2,29.12,29.2,114900.0,23.0626,23.0626,22.9994,23.0626,114900.0
2009-02-02 12:10:00,29.19,29.2,29.08,29.14,113900.0,23.0547,23.0626,22.9678,23.0152,113900.0
2009-02-02 12:15:00,29.14,29.24,29.11,29.21,117100.0,23.0152,23.0942,22.9915,23.0705,117100.0
2009-02-02 12:20:00,29.2,29.21,29.09,29.09,82400.0,23.0626,23.0705,22.9757,22.9757,82400.0
2009-02-02 12:25:00,29.09,29.21,29.05,29.18,122600.0,22.9757,23.0705,22.9441,23.0468,122600.0
2009-02-02 12:30:00,29.19,29.32,29.19,29.25,111600.0,23.0547,23.1574,23.0547,23.1021,111600.0
2009-02-02 12:35:00,29.24,29.38,29.24,29.37,231800.0,23.0942,23.2048,23.0942,23.1969,231800.0
2009-02-02 12:40:00,29.36,29.4,29.26,29.28,54800.0,23.189,23.2206,23.11,23.1258,54800.0
2009-02-02 12:45:00,29.29,29.38,29.29,29.34,51800.0,23.1337,23.2048,23.1337,23.1732,51800.0
2009-02-02 12:50:00,29.34,29.42,29.28,29.41,72300.0,23.1732,23.2364,23.1258,23.2285,72300.0
2009-02-02 12:55:00,29.41,29.5,29.37,29.43,83500.0,23.2285,23.2995,23.1969,23.2442,83500.0
2009-02-02 13:00:00,29.43,29.45,29.37,29.4,64100.0,23.2442,23.26,23.1969,23.2206,64100.0
2009-02-02 13:05:00,29.39,29.41,29.27,29.28,59300.0,23.2127,23.2285,23.1179,23.1258,59300.0
2009-02-02 13:10:00,29.29,29.3,29.19,29.19,87000.0,23.1337,23.1416,23.0547,23.0547,87000.0
2009-02-02 13:15:00,29.18,29.28,29.15,29.27,106100.0,23.0468,23.1258,23.0231,23.1179,106100.0
2009-02-02 13:20:00,29.27,29.28,29.01,29.03,106500.0,23.1179,23.1258,22.9125,22.9283,106500.0
2009-02-02 13:25:00,29.02,29.15,29.01,29.15,66400.0,22.9204,23.0231,22.9125,23.0231,66400.0
2009-02-02 13:30:00,29.15,29.27,29.12,29.27,90100.0,23.0231,23.1179,22.9994,23.1179,90100.0
2009-02-02 13:35:00,29.26,29.29,29.24,29.29,50200.0,23.11,23.1337,23.0942,23.1337,50200.0
2009-02-02 13:40:00,29.29,29.3,29.24,29.24,48200.0,23.1337,23.1416,23.0942,23.0942,48200.0
2009-02-02 13:45:00,29.25,29.29,29.2,29.24,77400.0,23.1021,23.1337,23.0626,23.0942,77400.0
2009-02-02 13:50:00,29.24,29.24,29.14,29.14,84800.0,23.0942,23.0942,23.0152,23.0152,84800.0
2009-02-02 13:55:00,29.14,29.15,29.0,29.03,80400.0,23.0152,23.0231,22.9046,22.9283,80400.0
2009-02-02 14:00:00,29.04,29.18,29.03,29.16,242100.0,22.9362,23.0468,22.9283,23.031,242100.0
2009-02-02 14:05:00,29.16,29.26,29.14,29.16,117000.0,23.031,23.11,23.0152,23.031,117000.0
2009-02-02 14:10:00,29.15,29.21,29.11,29.16,77000.0,23.0231,23.0705,22.9915,23.031,77000.0
2009-02-02 14:15:00,29.16,29.19,29.1,29.1,110100.0,23.031,23.0547,22.9836,22.9836,110100.0
2009-02-02 14:20:00,29.11,29.11,29.01,29.05,120100.0,22.9915,22.9915,22.9125,22.9441,120100.0
2009-02-02 14:25:00,29.04,29.15,29.0,29.14,94300.0,22.9362,23.0231,22.9046,23.0152,94300.0
2009-02-02 14:30:00,29.15,29.16,29.04,29.06,92400.0,23.0231,23.031,22.9362,22.952,92400.0
2009-02-02 14:35:00,29.06,29.07,28.99,29.0,165200.0,22.952,22.9599,22.8967,22.9046,165200.0
2009-02-02 14:40:00,29.0,29.06,28.99,29.04,146800.0,22.9046,22.952,22.8967,22.9362,146800.0
2009-02-02 14:45:00,29.04,29.06,28.98,29.05,102900.0,22.9362,22.952,22.8888,22.9441,102900.0
2009-02-02 14:50:00,29.04,29.05,28.94,28.98,76400.0,22.9362,22.9441,22.8572,22.8888,76400.0
2009-02-02 14:55:00,28.97,29.02,28.96,28.96,73800.0,22.8809,22.9204,22.873,22.873,73800.0
2009-02-02 15:00:00,28.96,29.08,28.91,29.08,100000.0,22.873,22.9678,22.8335,22.9678,100000.0
2009-02-02 15:05:00,29.08,29.16,29.08,29.16,74000.0,22.9678,23.031,22.9678,23.031,74000.0
2009-02-02 15:10:00,29.16,29.23,29.1,29.2,79000.0,23.031,23.0863,22.9836,23.0626,79000.0
2009-02-02 15:15:00,29.2,29.23,29.17,29.18,93100.0,23.0626,23.0863,23.0389,23.0468,93100.0
2009-02-02 15:20:00,29.18,29.22,29.09,29.1,114300.0,23.0468,23.0784,22.9757,22.9836,114300.0
2009-02-02 15:25:00,29.11,29.22,29.09,29.22,105600.0,22.9915,23.0784,22.9757,23.0784,105600.0
2009-02-02 15:30:00,29.22,29.3,29.22,29.3,135100.0,23.0784,23.1416,23.0784,23.1416,135100.0
2009-02-02 15:35:00,29.3,29.3,29.12,29.12,181600.0,23.1416,23.1416,22.9994,22.9994,181600.0
2009-02-02 15:40:00,29.12,29.25,29.12,29.13,175100.0,22.9994,23.1021,22.9994,23.0073,175100.0
2009-02-02 15:45:00,29.13,29.18,29.07,29.15,179400.0,23.0073,23.0468,22.9599,23.0231,179400.0
2009-02-02 15:50:00,29.14,29.31,29.14,29.3,297400.0,23.0152,23.1495,23.0152,23.1416,297400.0
2009-02-02 15:55:00,29.29,29.3,29.13,29.14,371400.0,23.1337,23.1416,23.0073,23.0152,371400.0
2009-02-03 09:30:00,29.61,29.61,29.01,29.21,165000.0,23.3864,23.3864,22.9125,23.0705,165000.0
2009-02-03 09:35:00,29.27,29.35,28.9,28.98,63400.0,23.1179,23.1811,22.8256,22.8888,63400.0
2009-02-03 09:40:00,28.98,29.08,28.77,28.8,150600.0,22.8888,22.9678,22.723,22.7467,150600.0
2009-02-03 09:45:00,28.79,28.84,28.71,28.74,55800.0,22.7388,22.7783,22.6756,22.6993,55800.0
2009-02-03 09:50:00,28.74,28.95,28.69,28.9,65600.0,22.6993,22.8651,22.6598,22.8256,65600.0
2009-02-03 09:55:00,28.89,28.96,28.84,28.9,99300.0,22.8177,22.873,22.7783,22.8256,99300.0
2009-02-03 10:00:00,28.91,29.2,28.91,29.04,216000.0,22.8335,23.0626,22.8335,22.9362,216000.0
2009-02-03 10:05:00,29.06,29.21,29.05,29.12,65300.0,22.952,23.0705,22.9441,22.9994,65300.0
2009-02-03 10:10:00,29.12,29.35,29.12,29.25,152200.0,22.9994,23.1811,22.9994,23.1021,152200.0
2009-02-03 10:15:00,29.25,29.29,29.07,29.11,71900.0,23.1021,23.1337,22.9599,22.9915,71900.0
2009-02-03 10:20:00,29.08,29.09,28.95,28.99,99300.0,22.9678,22.9757,22.8651,22.8967,99300.0
2009-02-03 10:25:00,28.99,29.02,28.93,28.97,77900.0,22.8967,22.9204,22.8493,22.8809,77900.0
2009-02-03 10:30:00,28.97,29.05,28.92,29.03,76400.0,22.8809,22.9441,22.8414,22.9283,76400.0
2009-02-03 10:35:00,29.03,29.19,29.02,29.06,52700.0,22.9283,23.0547,22.9204,22.952,52700.0
2009-02-03 10:40:00,29.06,29.19,29.05,29.17,61700.0,22.952,23.0547,22.9441,23.0389,61700.0
2009-02-03 10:45:00,29.19,29.28,29.17,29.2,73400.0,23.0547,23.1258,23.0389,23.0626,73400.0
2009-02-03 10:50:00,29.2,29.26,29.16,29.22,160000.0,23.0626,23.11,23.031,23.0784,160000.0
2009-02-03 10:55:00,29.21,29.36,29.21,29.35,129700.0,23.0705,23.189,23.0705,23.1811,129700.0
2009-02-03 11:00:00,29.36,29.41,29.34,29.39,90100.0,23.189,23.2285,23.1732,23.2127,90100.0
2009-02-03 11:05:00,29.39,29.47,29.36,29.39,106800.0,23.2127,23.2758,23.189,23.2127,106800.0
2009-02-03 11:10:00,29.4,29.5,29.39,29.5,121200.0,23.2206,23.2995,23.2127,23.2995,121200.0
2009-02-03 11:15:00,29.5,29.5,29.45,29.49,145200.0,23.2995,23.2995,23.26,23.2916,145200.0
2009-02-03 11:20:00,29.49,29.49,29.4,29.45,55200.0,23.2916,23.2916,23.2206,23.26,55200.0
2009-02-03 11:25:00,29.45,29.45,29.35,29.37,86200.0,23.26,23.26,23.1811,23.1969,86200.0
2009-02-03 11:30:00,29.38,29.42,29.33,29.38,112500.0,23.2048,23.2364,23.1653,23.2048,112500.0
2009-02-03 11:35:00,29.39,29.41,29.36,29.37,115700.0,23.2127,23.2285,23.189,23.1969,115700.0
2009-02-03 11:40:00,29.37,29.39,29.3,29.32,65100.0,23.1969,23.2127,23.1416,23.1574,65100.0
2009-02-03 11:45:00,29.32,29.36,29.3,29.35,49000.0,23.1574,23.189,23.1416,23.1811,49000.0
2009-02-03 11:50:00,29.35,29.38,29.3,29.36,51700.0,23.1811,23.2048,23.1416,23.189,51700.0
2009-02-03 11:55:00,29.36,29.37,29.29,29.34,58400.0,23.189,23.1969,23.1337,23.1732,58400.0
2009-02-03 12:00:00,29.35,29.39,29.32,29.35,40700.0,23.1811,23.2127,23.1574,23.1811,40700.0
2009-02-03 12:05:00,29.34,29.41,29.33,29.38,76200.0,23.1732,23.2285,23.1653,23.2048,76200.0
2009-02-03 12:10:00,29.38,29.46,29.33,29.46,114700.0,23.2048,23.2679,23.1653,23.2679,114700.0
2009-02-03 12:15:00,29.46,29.5,29.4,29.45,142400.0,23.2679,23.2995,23.2206,23.26,142400.0
2009-02-03 12:20:00,29.45,29.5,29.39,29.42,107400.0,23.26,23.2995,23.2127,23.2364,107400.0
2009-02-03 12:25:00,29.42,29.5,29.42,29.47,36600.0,23.2364,23.2995,23.2364,23.2758,36600.0
2009-02-03 12:30:00,29.48,29.58,29.46,29.58,94500.0,23.2837,23.3627,23.2679,23.3627,94500.0
2009-02-03 12:35:00,29.57,29.58,29.47,29.5,60400.0,23.3548,23.3627,23.2758,23.2995,60400.0
2009-02-03 12:40:00,29.51,29.54,29.49,29.5,94100.0,23.3074,23.3311,23.2916,23.2995,94100.0
2009-02-03 12:45:00,29.5,29.6,29.49,29.51,44900.0,23.2995,23.3785,23.2916,23.3074,44900.0
2009-02-03 12:50:00,29.51,29.58,29.51,29.55,48400.0,23.3074,23.3627,23.3074,23.339,48400.0
2009-02-03 12:55:00,29.55,29.55,29.39,29.39,46200.0,23.339,23.339,23.2127,23.2127,46200.0
2009-02-03 13:00:00,29.39,29.45,29.36,29.4,57000.0,23.2127,23.26,23.189,23.2206,57000.0
2009-02-03 13:05:00,29.4,29.45,29.39,29.4,64000.0,23.2206,23.26,23.2127,23.2206,64000.0
2009-02-03 13:10:00,29.4,29.43,29.4,29.42,36200.0,23.2206,23.2442,23.2206,23.2364,36200.0
2009-02-03 13:15:00,29.42,29.51,29.41,29.45,71000.0,23.2364,23.3074,23.2285,23.26,71000.0
2009-02-03 13:20:00,29.46,29.46,29.4,29.44,48200.0,23.2679,23.2679,23.2206,23.2521,48200.0
2009-02-03 13:25:00,29.44,29.51,29.44,29.45,44100.0,23.2521,23.3074,23.2521,23.26,44100.0
2009-02-03 13:30:00,29.46,29.56,29.45,29.54,43300.0,23.2679,23.3469,23.26,23.3311,43300.0
2009-02-03 13:35:00,29.53,29.69,29.53,29.66,90700.0,23.3232,23.4496,23.3232,23.4259,90700.0
2009-02-03 13:40:00,29.67,29.73,29.66,29.72,70500.0,23.4338,23.4812,23.4259,23.4733,70500.0
2009-02-03 13:45:00,29.72,29.77,29.7,29.74,115300.0,23.4733,23.5128,23.4575,23.4891,115300.0
2009-02-03 13:50:00,29.72,29.74,29.64,29.74,67400.0,23.4733,23.4891,23.4101,23.4891,67400.0
2009-02-03 13:55:00,29.74,29.79,29.74,29.79,57000.0,23.4891,23.5286,23.4891,23.5286,57000.0
2009-02-03 14:00:00,29.79,29.87,29.77,29.77,139600.0,23.5286,23.5918,23.5128,23.5128,139600.0
2009-02-03 14:05:00,29.77,29.99,29.76,29.99,122200.0,23.5128,23.6865,23.5049,23.6865,122200.0
2009-02-03 14:10:00,29.99,30.02,29.92,29.99,238000.0,23.6865,23.7102,23.6313,23.6865,238000.0
2009-02-03 14:15:00,30.0,30.01,29.94,29.97,155500.0,23.6944,23.7023,23.6471,23.6707,155500.0
2009-02-03 14:20:00,29.96,29.98,29.86,29.89,148600.0,23.6629,23.6786,23.5839,23.6076,148600.0
2009-02-03 14:25:00,29.9,29.94,29.82,29.83,64300.0,23.6155,23.6471,23.5523,23.5602,64300.0
2009-02-03 14:30:00,29.83,30.0,29.82,30.0,156800.0,23.5602,23.6944,23.5523,23.6944,156800.0
2009-02-03 14:35:00,30.0,30.01,29.94,30.0,158900.0,23.6944,23.7023,23.6471,23.6944,158900.0
2009-02-03 14:40:00,29.99,30.14,29.99,30.09,252300.0,23.6865,23.805,23.6865,23.7655,252300.0
2009-02-03 14:45:00,30.09,30.22,30.09,30.2,236600.0,23.7655,23.8682,23.7655,23.8524,236600.0
2009-02-03 14:50:00,30.2,30.22,30.09,30.14,177400.0,23.8524,23.8682,23.7655,23.805,177400.0
2009-02-03 14:55:00,30.14,30.17,30.11,30.16,279500.0,23.805,23.8287,23.7813,23.8208,279500.0
2009-02-03 15:00:00,30.15,30.23,30.13,30.14,198500.0,23.8129,23.8761,23.7971,23.805,198500.0
2009-02-03 15:05:00,30.14,30.18,30.07,30.14,398300.0,23.805,23.8366,23.7497,23.805,398300.0
2009-02-03 15:10:00,30.13,30.25,30.05,30.08,565400.0,23.7971,23.8919,23.7339,23.7576,565400.0
2009-02-03 15:15:00,30.08,30.08,29.86,29.89,402400.0,23.7576,23.7576,23.5839,23.6076,402400.0
2009-02-03 15:20:00,29.89,30.02,29.87,29.99,410900.0,23.6076,23.7102,23.5918,23.6865,410900.0
2009-02-03 15:25:00,29.98,30.0,29.9,29.92,206700.0,23.6786,23.6944,23.6155,23.6313,206700.0
2009-02-03 15:30:00,29.92,29.93,29.81,29.85,294700.0,23.6313,23.6392,23.5444,23.576,294700.0
2009-02-03 15:35:00,29.85,29.88,29.76,29.81,287500.0,23.576,23.5997,23.5049,23.5444,287500.0
2009-02-03 15:40:00,29.82,29.87,29.72,29.75,276700.0,23.5523,23.5918,23.4733,23.497,276700.0
2009-02-03 15:45:00,29.75,29.79,29.67,29.79,312400.0,23.497,23.5286,23.4338,23.5286,312400.0
2009-02-03 15:50:00,29.79,29.81,29.75,29.8,381200.0,23.5286,23.5444,23.497,23.5365,381200.0
2009-02-03 15:55:00,29.79,29.85,29.73,29.73,430800.0,23.5286,23.576,23.4812,23.4812,430800.0
2009-02-04 09:30:00,29.8,29.94,29.61,29.78,135700.0,23.5365,23.6471,23.3864,23.5207,135700.0
2009-02-04 09:35:00,29.74,29.79,29.48,29.48,91500.0,23.4891,23.5286,23.2837,23.2837,91500.0
2009-02-04 09:40:00,29.48,29.53,29.26,29.31,180800.0,23.2837,23.3232,23.11,23.1495,180800.0
2009-02-04 09:45:00,29.34,29.35,29.19,29.31,104100.0,23.1732,23.1811,23.0547,23.1495,104100.0
2009-02-04 09:50:00,29.33,29.67,29.28,29.67,119300.0,23.1653,23.4338,23.1258,23.4338,119300.0
2009-02-04 09:55:00,29.67,29.7,29.56,29.57,112100.0,23.4338,23.4575,23.3469,23.3548,112100.0
2009-02-04 10:00:00,29.58,29.73,29.48,29.49,237400.0,23.3627,23.4812,23.2837,23.2916,237400.0
2009-02-04 10:05:00,29.49,29.53,29.43,29.47,164900.0,23.2916,23.3232,23.2442,23.2758,164900.0
2009-02-04 10:10:00,29.48,29.71,29.47,29.7,177600.0,23.2837,23.4654,23.2758,23.4575,177600.0
2009-02-04 10:15:00,29.7,29.73,29.46,29.47,195700.0,23.4575,23.4812,23.2679,23.2758,195700.0
2009-02-04 10:20:00,29.47,29.54,29.45,29.53,75400.0,23.2758,23.3311,23.26,23.3232,75400.0
2009-02-04 10:25:00,29.53,29.58,29.5,29.58,103700.0,23.3232,23.3627,23.2995,23.3627,103700.0
2009-02-04 10:30:00,29.58,29.58,29.43,29.51,250300.0,23.3627,23.3627,23.2442,23.3074,250300.0
2009-02-04 10:35:00,29.51,29.55,29.46,29.48,78000.0,23.3074,23.339,23.2679,23.2837,78000.0
2009-02-04 10:40:00,29.48,29.55,29.48,29.54,69000.0,23.2837,23.339,23.2837,23.3311,69000.0
2009-02-04 10:45:00,29.53,29.54,29.52,29.53,62500.0,23.3232,23.3311,23.3153,23.3232,62500.0
2009-02-04 10:50:00,29.53,29.63,29.53,29.6,88200.0,23.3232,23.4022,23.3232,23.3785,88200.0
2009-02-04 10:55:00,29.6,29.68,29.59,29.66,118300.0,23.3785,23.4417,23.3706,23.4259,118300.0
2009-02-04 11:00:00,29.66,29.68,29.56,29.59,206400.0,23.4259,23.4417,23.3469,23.3706,206400.0
2009-02-04 11:05:00,29.59,29.6,29.49,29.56,73500.0,23.3706,23.3785,23.2916,23.3469,73500.0
2009-02-04 11:10:00,29.56,29.62,29.53,29.56,83500.0,23.3469,23.3943,23.3232,23.3469,83500.0
2009-02-04 11:15:00,29.56,29.56,29.39,29.43,140400.0,23.3469,23.3469,23.2127,23.2442,140400.0
2009-02-04 11:20:00,29.42,29.5,29.41,29.49,63800.0,23.2364,23.2995,23.2285,23.2916,63800.0
2009-02-04 11:25:00,29.49,29.53,29.45,29.45,74700.0,23.2916,23.3232,23.26,23.26,74700.0
2009-02-04 11:30:00,29.45,29.48,29.45,29.47,66500.0,23.26,23.2837,23.26,23.2758,66500.0
2009-02-04 11:35:00,29.47,29.48,29.43,29.43,66900.0,23.2758,23.2837,23.2442,23.2442,66900.0
2009-02-04 11:40:00,29.43,29.45,29.39,29.4,77000.0,23.2442,23.26,23.2127,23.2206,77000.0
2009-02-04 11:45:00,29.41,29.41,29.36,29.41,102500.0,23.2285,23.2285,23.189,23.2285,102500.0
2009-02-04 11:50:00,29.4,29.53,29.4,29.49,74800.0,23.2206,23.3232,23.2206,23.2916,74800.0
2009-02-04 11:55:00,29.5,29.52,29.43,29.44,69700.0,23.2995,23.3153,23.2442,23.2521,69700.0
2009-02-04 12:00:00,29.44,29.45,29.25,29.42,325800.0,23.2521,23.26,23.1021,23.2364,325800.0
2009-02-04 12:05:00,29.42,29.47,29.4,29.4,73100.0,23.2364,23.2758,23.2206,23.2206,73100.0
2009-02-04 12:10:00,29.41,29.51,29.41,29.51,66000.0,23.2285,23.3074,23.2285,23.3074,66000.0
2009-02-04 12:15:00,29.5,29.53,29.48,29.49,42100.0,23.2995,23.3232,23.2837,23.2916,42100.0
2009-02-04 12:20:00,29.49,29.5,29.36,29.37,59300.0,23.2916,23.2995,23.189,23.1969,59300.0
2009-02-04 12:25:00,29.37,29.41,29.35,29.35,53000.0,23.1969,23.2285,23.1811,23.1811,53000.0
2009-02-04 12:30:00,29.35,29.38,29.34,29.37,67000.0,23.1811,23.2048,23.1732,23.1969,67000.0
2009-02-04 12:35:00,29.37,29.37,29.32,29.32,141800.0,23.1969,23.1969,23.1574,23.1574,141800.0
2009-02-04 12:40:00,29.33,29.45,29.31,29.44,35500.0,23.1653,23.26,23.1495,23.2521,35500.0
2009-02-04 12:45:00,29.44,29.5,29.44,29.47,39500.0,23.2521,23.2995,23.2521,23.2758,39500.0
2009-02-04 12:50:00,29.47,29.5,29.39,29.44,119700.0,23.2758,23.2995,23.2127,23.2521,119700.0
2009-02-04 12:55:00,29.43,29.47,29.43,29.47,41400.0,23.2442,23.2758,23.2442,23.2758,41400.0
2009-02-04 13:00:00,29.47,29.47,29.4,29.44,86200.0,23.2758,23.2758,23.2206,23.2521,86200.0
2009-02-04 13:05:00,29.44,29.47,29.4,29.47,65300.0,23.2521,23.2758,23.2206,23.2758,65300.0
2009-02-04 13:10:00,29.47,29.5,29.44,29.49,68800.0,23.2758,23.2995,23.2521,23.2916,68800.0
2009-02-04 13:15:00,29.49,29.51,29.46,29.5,102200.0,23.2916,23.3074,23.2679,23.2995,102200.0
2009-02-04 13:20:00,29.51,29.57,29.49,29.55,43900.0,23.3074,23.3548,23.2916,23.339,43900.0
2009-02-04 13:25:00,29.54,29.58,29.52,29.56,52200.0,23.3311,23.3627,23.3153,23.3469,52200.0
2009-02-04 13:30:00,29.56,29.6,29.45,29.45,65400.0,23.3469,23.3785,23.26,23.26,65400.0
2009-02-04 13:35:00,29.45,29.48,29.22,29.27,145300.0,23.26,23.2837,23.0784,23.1179,145300.0
2009-02-04 13:40:00,29.27,29.28,29.19,29.21,117800.0,23.1179,23.1258,23.0547,23.0705,117800.0
2009-02-04 13:45:00,29.21,29.24,29.09,29.1,234400.0,23.0705,23.0942,22.9757,22.9836,234400.0
2009-02-04 13:50:00,29.09,29.15,28.96,29.09,137300.0,22.9757,23.0231,22.873,22.9757,137300.0
2009-02-04 13:55:00,29.08,29.21,29.06,29.19,275800.0,22.9678,23.0705,22.952,23.0547,275800.0
2009-02-04 14:00:00,29.19,29.24,29.14,29.24,197800.0,23.0547,23.0942,23.0152,23.0942,197800.0
2009-02-04 14:05:00,29.23,29.24,29.15,29.18,126400.0,23.0863,23.0942,23.0231,23.0468,126400.0
2009-02-04 14:10:00,29.19,29.27,29.18,29.25,121200.0,23.0547,23.1179,23.0468,23.1021,121200.0
2009-02-04 14:15:00,29.24,29.31,29.13,29.17,445900.0,23.0942,23.1495,23.0073,23.0389,445900.0
2009-02-04 14:20:00,29.19,29.31,29.08,29.14,264500.0,23.0547,23.1495,22.9678,23.0152,264500.0
2009-02-04 14:25:00,29.13,29.23,29.08,29.15,179800.0,23.0073,23.0863,22.9678,23.0231,179800.0
2009-02-04 14:30:00,29.16,29.17,29.03,29.04,116100.0,23.031,23.0389,22.9283,22.9362,116100.0
2009-02-04 14:35:00,29.04,29.13,29.02,29.05,369500.0,22.9362,23.0073,22.9204,22.9441,369500.0
2009-02-04 14:40:00,29.05,29.12,29.02,29.03,255900.0,22.9441,22.9994,22.9204,22.9283,255900.0
2009-02-04 14:45:00,29.03,29.03,28.94,28.99,214400.0,22.9283,22.9283,22.8572,22.8967,214400.0
2009-02-04 14:50:00,29.0,29.01,28.91,28.93,198500.0,22.9046,22.9125,22.8335,22.8493,198500.0
2009-02-04 14:55:00,28.93,29.01,28.83,28.92,210200.0,22.8493,22.9125,22.7704,22.8414,210200.0
2009-02-04 15:00:00,28.92,28.99,28.85,28.99,355100.0,22.8414,22.8967,22.7862,22.8967,355100.0
2009-02-04 15:05:00,28.99,29.0,28.91,28.93,471700.0,22.8967,22.9046,22.8335,22.8493,471700.0
2009-02-04 15:10:00,28.93,28.96,28.75,28.76,160100.0,22.8493,22.873,22.7072,22.7151,160100.0
2009-02-04 15:15:00,28.76,28.86,28.75,28.81,147300.0,22.7151,22.7941,22.7072,22.7546,147300.0
2009-02-04 15:20:00,28.8,28.96,28.76,28.94,312400.0,22.7467,22.873,22.7151,22.8572,312400.0
2009-02-04 15:25:00,28.93,29.02,28.91,29.0,379200.0,22.8493,22.9204,22.8335,22.9046,379200.0
2009-02-04 15:30:00,29.0,29.0,28.96,28.96,310800.0,22.9046,22.9046,22.873,22.873,310800.0
2009-02-04 15:35:00,28.96,29.01,28.96,29.0,153600.0,22.873,22.9125,22.873,22.9046,153600.0
2009-02-04 15:40:00,29.0,29.01,28.94,28.94,242200.0,22.9046,22.9125,22.8572,22.8572,242200.0
2009-02-04 15:45:00,28.94,28.99,28.86,28.87,240200.0,22.8572,22.8967,22.7941,22.802,240200.0
2009-02-04 15:50:00,28.88,29.0,28.88,29.0,274200.0,22.8099,22.9046,22.8099,22.9046,274200.0
2009-02-04 15:55:00,29.0,29.0,28.95,28.96,951200.0,22.9046,22.9046,22.8651,22.873,951200.0
2009-02-05 09:30:00,28.66,29.03,28.66,28.89,233800.0,22.6361,22.9283,22.6361,22.8177,233800.0
2009-02-05 09:35:00,28.88,28.99,28.8,28.92,143700.0,22.8099,22.8967,22.7467,22.8414,143700.0
2009-02-05 09:40:00,28.92,29.0,28.91,29.0,124700.0,22.8414,22.9046,22.8335,22.9046,124700.0
2009-02-05 09:45:00,29.0,29.02,28.69,28.72,437200.0,22.9046,22.9204,22.6598,22.6835,437200.0
2009-02-05 09:50:00,28.72,28.75,28.52,28.68,128600.0,22.6835,22.7072,22.5255,22.6519,128600.0
2009-02-05 09:55:00,28.68,28.81,28.68,28.74,102300.0,22.6519,22.7546,22.6519,22.6993,102300.0
2009-02-05 10:00:00,28.74,28.84,28.71,28.82,76300.0,22.6993,22.7783,22.6756,22.7625,76300.0
2009-02-05 10:05:00,28.82,28.89,28.79,28.89,170300.0,22.7625,22.8177,22.7388,22.8177,170300.0
2009-02-05 10:10:00,28.88,29.0,28.86,28.95,242900.0,22.8099,22.9046,22.7941,22.8651,242900.0
2009-02-05 10:15:00,28.94,29.03,28.92,29.0,241500.0,22.8572,22.9283,22.8414,22.9046,241500.0
2009-02-05 10:20:00,29.0,29.0,28.98,29.0,220500.0,22.9046,22.9046,22.8888,22.9046,220500.0
2009-02-05 10:25:00,29.0,29.01,28.95,28.99,235800.0,22.9046,22.9125,22.8651,22.8967,235800.0
2009-02-05 10:30:00,29.0,29.0,28.94,28.99,296800.0,22.9046,22.9046,22.8572,22.8967,296800.0
2009-02-05 10:35:00,28.99,29.0,28.91,28.95,384400.0,22.8967,22.9046,22.8335,22.8651,384400.0
2009-02-05 10:40:00,28.95,29.0,28.94,29.0,210900.0,22.8651,22.9046,22.8572,22.9046,210900.0
2009-02-05 10:45:00,29.0,29.0,28.96,28.97,155800.0,22.9046,22.9046,22.873,22.8809,155800.0
2009-02-05 10:50:00,28.96,29.01,28.95,29.0,186000.0,22.873,22.9125,22.8651,22.9046,186000.0
2009-02-05 10:55:00,29.0,29.0,28.97,28.99,313300.0,22.9046,22.9046,22.8809,22.8967,313300.0
2009-02-05 11:00:00,28.99,29.0,28.95,29.0,244000.0,22.8967,22.9046,22.8651,22.9046,244000.0
2009-02-05 11:05:00,29.0,29.08,28.97,29.01,399700.0,22.9046,22.9678,22.8809,22.9125,399700.0
2009-02-05 11:10:00,29.01,29.01,28.92,28.99,200100.0,22.9125,22.9125,22.8414,22.8967,200100.0
2009-02-05 11:15:00,29.0,29.0,28.98,28.99,146600.0,22.9046,22.9046,22.8888,22.8967,146600.0
2009-02-05 11:20:00,28.98,29.0,28.98,29.0,305600.0,22.8888,22.9046,22.8888,22.9046,305600.0
2009-02-05 11:25:00,29.0,29.05,28.92,28.95,304500.0,22.9046,22.9441,22.8414,22.8651,304500.0
2009-02-05 11:30:00,28.95,29.0,28.89,28.96,201700.0,22.8651,22.9046,22.8177,22.873,201700.0
2009-02-05 11:35:00,28.95,28.97,28.84,28.86,96500.0,22.8651,22.8809,22.7783,22.7941,96500.0
2009-02-05 11:40:00,28.86,28.9,28.79,28.79,108200.0,22.7941,22.8256,22.7388,22.7388,108200.0
2009-02-05 11:45:00,28.79,28.88,28.73,28.84,174800.0,22.7388,22.8099,22.6914,22.7783,174800.0
2009-02-05 11:50:00,28.84,28.94,28.78,28.8,104500.0,22.7783,22.8572,22.7309,22.7467,104500.0
2009-02-05 11:55:00,28.79,28.9,28.75,28.9,64800.0,22.7388,22.8256,22.7072,22.8256,64800.0
2009-02-05 12:00:00,28.91,29.0,28.88,28.88,248000.0,22.8335,22.9046,22.8099,22.8099,248000.0
2009-02-05 12:05:00,28.88,28.9,28.85,28.89,141100.0,22.8099,22.8256,22.7862,22.8177,141100.0
2009-02-05 12:10:00,28.89,29.0,28.88,28.93,144100.0,22.8177,22.9046,22.8099,22.8493,144100.0
2009-02-05 12:15:00,28.94,28.96,28.77,28.77,168600.0,22.8572,22.873,22.723,22.723,168600.0
2009-02-05 12:20:00,28.78,28.92,28.78,28.9,60000.0,22.7309,22.8414,22.7309,22.8256,60000.0
2009-02-05 12:25:00,28.91,28.91,28.82,28.86,55400.0,22.8335,22.8335,22.7625,22.7941,55400.0
2009-02-05 12:30:00,28.85,28.89,28.84,28.88,43200.0,22.7862,22.8177,22.7783,22.8099,43200.0
2009-02-05 12:35:00,28.89,28.92,28.85,28.9,63600.0,22.8177,22.8414,22.7862,22.8256,63600.0
2009-02-05 12:40:00,28.9,28.92,28.88,28.9,143300.0,22.8256,22.8414,22.8099,22.8256,143300.0
2009-02-05 12:45:00,28.9,28.9,28.87,28.88,44700.0,22.8256,22.8256,22.802,22.8099,44700.0
2009-02-05 12:50:00,28.88,28.88,28.77,28.79,86900.0,22.8099,22.8099,22.723,22.7388,86900.0
2009-02-05 12:55:00,28.79,28.99,28.79,28.99,84500.0,22.7388,22.8967,22.7388,22.8967,84500.0
2009-02-05 13:00:00,28.99,29.0,28.89,28.92,188100.0,22.8967,22.9046,22.8177,22.8414,188100.0
2009-02-05 13:05:00,28.93,28.93,28.9,28.93,123700.0,22.8493,22.8493,22.8256,22.8493,123700.0
2009-02-05 13:10:00,28.93,28.93,28.83,28.84,302200.0,22.8493,22.8493,22.7704,22.7783,302200.0
2009-02-05 13:15:00,28.83,28.84,28.75,28.77,67500.0,22.7704,22.7783,22.7072,22.723,67500.0
2009-02-05 13:20:00,28.78,28.81,28.72,28.76,83300.0,22.7309,22.7546,22.6835,22.7151,83300.0
2009-02-05 13:25:00,28.76,28.78,28.73,28.75,47800.0,22.7151,22.7309,22.6914,22.7072,47800.0
2009-02-05 13:30:00,28.76,28.79,28.71,28.71,95600.0,22.7151,22.7388,22.6756,22.6756,95600.0
2009-02-05 13:35:00,28.72,28.73,28.67,28.68,117900.0,22.6835,22.6914,22.644,22.6519,117900.0
2009-02-05 13:40:00,28.69,28.7,28.63,28.65,121600.0,22.6598,22.6677,22.6124,22.6282,121600.0
2009-02-05 13:45:00,28.66,28.73,28.57,28.71,158900.0,22.6361,22.6914,22.565,22.6756,158900.0
2009-02-05 13:50:00,28.71,28.79,28.7,28.79,71900.0,22.6756,22.7388,22.6677,22.7388,71900.0
2009-02-05 13:55:00,28.79,28.82,28.7,28.76,63300.0,22.7388,22.7625,22.6677,22.7151,63300.0
2009-02-05 14:00:00,28.75,28.84,28.71,28.84,97300.0,22.7072,22.7783,22.6756,22.7783,97300.0
2009-02-05 14:05:00,28.84,28.88,28.83,28.86,76200.0,22.7783,22.8099,22.7704,22.7941,76200.0
2009-02-05 14:10:00,28.86,28.86,28.73,28.73,91800.0,22.7941,22.7941,22.6914,22.6914,91800.0
2009-02-05 14:15:00,28.73,28.79,28.68,28.78,80100.0,22.6914,22.7388,22.6519,22.7309,80100.0
2009-02-05 14:20:00,28.78,28.85,28.77,28.8,56900.0,22.7309,22.7862,22.723,22.7467,56900.0
2009-02-05 14:25:00,28.78,28.86,28.74,28.86,125200.0,22.7309,22.7941,22.6993,22.7941,125200.0
2009-02-05 14:30:00,28.86,28.87,28.69,28.8,166800.0,22.7941,22.802,22.6598,22.7467,166800.0
2009-02-05 14:35:00,28.8,28.89,28.76,28.8,95100.0,22.7467,22.8177,22.7151,22.7467,95100.0
2009-02-05 14:40:00,28.79,28.82,28.73,28.82,68000.0,22.7388,22.7625,22.6914,22.7625,68000.0
2009-02-05 14:45:00,28.82,28.82,28.75,28.79,86800.0,22.7625,22.7625,22.7072,22.7388,86800.0
2009-02-05 14:50:00,28.79,28.82,28.76,28.77,138300.0,22.7388,22.7625,22.7151,22.723,138300.0
2009-02-05 14:55:00,28.77,28.77,28.67,28.74,102500.0,22.723,22.723,22.644,22.6993,102500.0
2009-02-05 15:00:00,28.73,28.77,28.67,28.68,132900.0,22.6914,22.723,22.644,22.6519,132900.0
2009-02-05 15:05:00,28.66,28.77,28.65,28.74,220000.0,22.6361,22.723,22.6282,22.6993,220000.0
2009-02-05 15:10:00,28.74,28.79,28.71,28.75,144100.0,22.6993,22.7388,22.6756,22.7072,144100.0
2009-02-05 15:15:00,28.75,28.76,28.72,28.74,76600.0,22.7072,22.7151,22.6835,22.6993,76600.0
2009-02-05 15:20:00,28.74,28.78,28.73,28.75,144400.0,22.6993,22.7309,22.6914,22.7072,144400.0
2009-02-05 15:25:00,28.74,28.8,28.74,28.79,88500.0,22.6993,22.7467,22.6993,22.7388,88500.0
2009-02-05 15:30:00,28.8,28.82,28.72,28.73,97500.0,22.7467,22.7625,22.6835,22.6914,97500.0
2009-02-05 15:35:00,28.73,28.76,28.67,28.7,175200.0,22.6914,22.7151,22.644,22.6677,175200.0
2009-02-05 15:40:00,28.7,28.81,28.7,28.8,247400.0,22.6677,22.7546,22.6677,22.7467,247400.0
2009-02-05 15:45:00,28.8,28.8,28.72,28.75,240800.0,22.7467,22.7467,22.6835,22.7072,240800.0
2009-02-05 15:50:00,28.74,28.86,28.74,28.83,289500.0,22.6993,22.7941,22.6993,22.7704,289500.0
2009-02-05 15:55:00,28.82,28.85,28.7,28.76,395200.0,22.7625,22.7862,22.6677,22.7151,395200.0
2009-02-06 09:30:00,28.77,28.9,28.5,28.85,60100.0,22.723,22.8256,22.5097,22.7862,60100.0
2009-02-06 09:35:00,28.84,29.43,28.84,29.12,150100.0,22.7783,23.2442,22.7783,22.9994,150100.0
2009-02-06 09:40:00,29.12,29.18,28.94,28.99,147500.0,22.9994,23.0468,22.8572,22.8967,147500.0
2009-02-06 09:45:00,29.0,29.02,28.94,28.99,96800.0,22.9046,22.9204,22.8572,22.8967,96800.0
2009-02-06 09:50:00,28.98,29.0,28.92,28.96,337100.0,22.8888,22.9046,22.8414,22.873,337100.0
2009-02-06 09:55:00,28.98,28.99,28.87,28.88,88900.0,22.8888,22.8967,22.802,22.8099,88900.0
2009-02-06 10:00:00,28.89,28.95,28.73,28.75,79300.0,22.8177,22.8651,22.6914,22.7072,79300.0
2009-02-06 10:05:00,28.74,28.89,28.72,28.88,228400.0,22.6993,22.8177,22.6835,22.8099,228400.0
2009-02-06 10:10:00,28.88,28.97,28.88,28.95,65800.0,22.8099,22.8809,22.8099,22.8651,65800.0
2009-02-06 10:15:00,28.95,28.95,28.79,28.79,317300.0,22.8651,22.8651,22.7388,22.7388,317300.0
2009-02-06 10:20:00,28.8,28.81,28.6,28.69,149100.0,22.7467,22.7546,22.5887,22.6598,149100.0
2009-02-06 10:25:00,28.69,28.8,28.69,28.8,94700.0,22.6598,22.7467,22.6598,22.7467,94700.0
2009-02-06 10:30:00,28.8,28.81,28.7,28.8,97000.0,22.7467,22.7546,22.6677,22.7467,97000.0
2009-02-06 10:35:00,28.8,28.88,28.79,28.86,137100.0,22.7467,22.8099,22.7388,22.7941,137100.0
2009-02-06 10:40:00,28.86,28.86,28.77,28.8,75800.0,22.7941,22.7941,22.723,22.7467,75800.0
2009-02-06 10:45:00,28.8,28.92,28.8,28.9,114800.0,22.7467,22.8414,22.7467,22.8256,114800.0
2009-02-06 10:50:00,28.91,28.93,28.84,28.92,75700.0,22.8335,22.8493,22.7783,22.8414,75700.0
2009-02-06 10:55:00,28.92,28.93,28.85,28.86,47400.0,22.8414,22.8493,22.7862,22.7941,47400.0
2009-02-06 11:00:00,28.85,28.9,28.82,28.88,73700.0,22.7862,22.8256,22.7625,22.8099,73700.0
2009-02-06 11:05:00,28.88,28.92,28.76,28.79,92300.0,22.8099,22.8414,22.7151,22.7388,92300.0
2009-02-06 11:10:00,28.79,28.81,28.71,28.74,91100.0,22.7388,22.7546,22.6756,22.6993,91100.0
2009-02-06 11:15:00,28.73,28.81,28.69,28.79,292600.0,22.6914,22.7546,22.6598,22.7388,292600.0
2009-02-06 11:20:00,28.79,28.83,28.75,28.77,71100.0,22.7388,22.7704,22.7072,22.723,71100.0
2009-02-06 11:25:00,28.78,28.9,28.77,28.87,110700.0,22.7309,22.8256,22.723,22.802,110700.0
2009-02-06 11:30:00,28.87,28.93,28.87,28.88,53900.0,22.802,22.8493,22.802,22.8099,53900.0
2009-02-06 11:35:00,28.89,28.91,28.86,28.87,120100.0,22.8177,22.8335,22.7941,22.802,120100.0
2009-02-06 11:40:00,28.86,28.9,28.86,28.9,76100.0,22.7941,22.8256,22.7941,22.8256,76100.0
2009-02-06 11:45:00,28.9,28.91,28.87,28.9,173200.0,22.8256,22.8335,22.802,22.8256,173200.0
2009-02-06 11:50:00,28.89,28.94,28.86,28.93,88000.0,22.8177,22.8572,22.7941,22.8493,88000.0
2009-02-06 11:55:00,28.9,28.91,28.88,28.89,65600.0,22.8256,22.8335,22.8099,22.8177,65600.0
2009-02-06 12:00:00,28.89,28.9,28.86,28.9,68900.0,22.8177,22.8256,22.7941,22.8256,68900.0
2009-02-06 12:05:00,28.9,28.92,28.89,28.92,58100.0,22.8256,22.8414,22.8177,22.8414,58100.0
2009-02-06 12:10:00,28.92,28.99,28.87,28.89,482200.0,22.8414,22.8967,22.802,22.8177,482200.0
2009-02-06 12:15:00,28.89,28.94,28.88,28.92,46100.0,22.8177,22.8572,22.8099,22.8414,46100.0
2009-02-06 12:20:00,28.92,28.96,28.9,28.95,93100.0,22.8414,22.873,22.8256,22.8651,93100.0
2009-02-06 12:25:00,28.95,28.96,28.9,28.92,59600.0,22.8651,22.873,22.8256,22.8414,59600.0
2009-02-06 12:30:00,28.92,28.95,28.91,28.95,65400.0,22.8414,22.8651,22.8335,22.8651,65400.0
2009-02-06 12:35:00,28.94,29.0,28.94,28.99,114000.0,22.8572,22.9046,22.8572,22.8967,114000.0
2009-02-06 12:40:00,29.0,29.0,28.97,28.97,91400.0,22.9046,22.9046,22.8809,22.8809,91400.0
2009-02-06 12:45:00,28.98,28.98,28.93,28.94,73100.0,22.8888,22.8888,22.8493,22.8572,73100.0
2009-02-06 12:50:00,28.94,28.95,28.91,28.94,95800.0,22.8572,22.8651,22.8335,22.8572,95800.0
2009-02-06 12:55:00,28.94,29.0,28.94,29.0,366100.0,22.8572,22.9046,22.8572,22.9046,366100.0
2009-02-06 13:00:00,28.99,29.0,28.96,28.99,96900.0,22.8967,22.9046,22.873,22.8967,96900.0
2009-02-06 13:05:00,28.99,29.04,28.99,29.01,556400.0,22.8967,22.9362,22.8967,22.9125,556400.0
2009-02-06 13:10:00,29.0,29.01,28.98,28.99,310100.0,22.9046,22.9125,22.8888,22.8967,310100.0
2009-02-06 13:15:00,28.99,29.0,28.98,29.0,52500.0,22.8967,22.9046,22.8888,22.9046,52500.0
2009-02-06 13:20:00,29.0,29.0,28.98,28.99,222900.0,22.9046,22.9046,22.8888,22.8967,222900.0
2009-02-06 13:25:00,28.99,29.0,28.99,29.0,314900.0,22.8967,22.9046,22.8967,22.9046,314900.0
2009-02-06 13:30:00,28.99,29.02,28.98,28.98,170600.0,22.8967,22.9204,22.8888,22.8888,170600.0
2009-02-06 13:35:00,28.99,29.04,28.97,29.04,102800.0,22.8967,22.9362,22.8809,22.9362,102800.0
2009-02-06 13:40:00,29.05,29.05,28.99,29.0,217500.0,22.9441,22.9441,22.8967,22.9046,217500.0
2009-02-06 13:45:00,29.0,29.03,28.93,28.94,239600.0,22.9046,22.9283,22.8493,22.8572,239600.0
2009-02-06 13:50:00,28.95,28.96,28.9,28.9,186800.0,22.8651,22.873,22.8256,22.8256,186800.0
2009-02-06 13:55:00,28.9,28.96,28.89,28.95,80700.0,22.8256,22.873,22.8177,22.8651,80700.0
2009-02-06 14:00:00,28.95,29.0,28.89,29.0,93800.0,22.8651,22.9046,22.8177,22.9046,93800.0
2009-02-06 14:05:00,28.99,29.04,28.99,29.0,220000.0,22.8967,22.9362,22.8967,22.9046,220000.0
2009-02-06 14:10:00,29.0,29.0,28.98,28.99,100000.0,22.9046,22.9046,22.8888,22.8967,100000.0
2009-02-06 14:15:00,28.99,28.99,28.85,28.89,166800.0,22.8967,22.8967,22.7862,22.8177,166800.0
2009-02-06 14:20:00,28.88,28.95,28.88,28.93,93500.0,22.8099,22.8651,22.8099,22.8493,93500.0
2009-02-06 14:25:00,28.93,28.97,28.91,28.93,187900.0,22.8493,22.8809,22.8335,22.8493,187900.0
2009-02-06 14:30:00,28.93,28.96,28.92,28.95,96600.0,22.8493,22.873,22.8414,22.8651,96600.0
2009-02-06 14:35:00,28.95,28.97,28.9,28.9,104500.0,22.8651,22.8809,22.8256,22.8256,104500.0
2009-02-06 14:40:00,28.9,28.94,28.82,28.83,199100.0,22.8256,22.8572,22.7625,22.7704,199100.0
2009-02-06 14:45:00,28.83,28.85,28.8,28.84,142300.0,22.7704,22.7862,22.7467,22.7783,142300.0
2009-02-06 14:50:00,28.84,28.94,28.83,28.93,119700.0,22.7783,22.8572,22.7704,22.8493,119700.0
2009-02-06 14:55:00,28.94,28.96,28.93,28.94,162800.0,22.8572,22.873,22.8493,22.8572,162800.0
2009-02-06 15:00:00,28.94,28.94,28.89,28.9,114000.0,22.8572,22.8572,22.8177,22.8256,114000.0
2009-02-06 15:05:00,28.9,28.95,28.88,28.89,1187500.0,22.8256,22.8651,22.8099,22.8177,1187500.0
2009-02-06 15:10:00,28.9,28.95,28.85,28.93,274000.0,22.8256,22.8651,22.7862,22.8493,274000.0
2009-02-06 15:15:00,28.93,28.95,28.93,28.94,316500.0,22.8493,22.8651,22.8493,22.8572,316500.0
2009-02-06 15:20:00,28.94,28.96,28.91,28.93,332100.0,22.8572,22.873,22.8335,22.8493,332100.0
2009-02-06 15:25:00,28.92,28.94,28.85,28.87,233100.0,22.8414,22.8572,22.7862,22.802,233100.0
2009-02-06 15:30:00,28.86,28.93,28.85,28.9,191200.0,22.7941,22.8493,22.7862,22.8256,191200.0
2009-02-06 15:35:00,28.91,28.95,28.88,28.93,224800.0,22.8335,22.8651,22.8099,22.8493,224800.0
2009-02-06 15:40:00,28.93,28.98,28.92,28.96,321300.0,22.8493,22.8888,22.8414,22.873,321300.0
2009-02-06 15:45:00,28.97,28.99,28.88,28.95,494900.0,22.8809,22.8967,22.8099,22.8651,494900.0
2009-02-06 15:50:00,28.95,28.97,28.85,28.92,476200.0,22.8651,22.8809,22.7862,22.8414,476200.0
2009-02-06 15:55:00,28.92,28.97,28.82,28.96,717000.0,22.8414,22.8809,22.7625,22.873,717000.0
2009-02-09 09:30:00,29.62,29.68,29.06,29.08,415900.0,23.3943,23.4417,22.952,22.9678,415900.0
2009-02-09 09:35:00,29.08,29.27,28.95,28.96,214200.0,22.9678,23.1179,22.8651,22.873,214200.0
2009-02-09 09:40:00,28.95,29.33,28.95,29.17,277800.0,22.8651,23.1653,22.8651,23.0389,277800.0
2009-02-09 09:45:00,29.17,29.26,29.0,29.03,305600.0,23.0389,23.11,22.9046,22.9283,305600.0
2009-02-09 09:50:00,29.04,29.04,28.95,29.02,250700.0,22.9362,22.9362,22.8651,22.9204,250700.0
2009-02-09 09:55:00,29.01,29.12,28.99,29.06,197400.0,22.9125,22.9994,22.8967,22.952,197400.0
2009-02-09 10:00:00,29.05,29.09,29.0,29.03,245700.0,22.9441,22.9757,22.9046,22.9283,245700.0
2009-02-09 10:05:00,29.02,29.08,28.91,28.96,367500.0,22.9204,22.9678,22.8335,22.873,367500.0
2009-02-09 10:10:00,28.96,29.03,28.93,28.99,249400.0,22.873,22.9283,22.8493,22.8967,249400.0
2009-02-09 10:15:00,28.98,29.07,28.96,28.99,227000.0,22.8888,22.9599,22.873,22.8967,227000.0
2009-02-09 10:20:00,28.99,29.0,28.94,28.96,154400.0,22.8967,22.9046,22.8572,22.873,154400.0
2009-02-09 10:25:00,28.96,29.05,28.96,29.03,90700.0,22.873,22.9441,22.873,22.9283,90700.0
2009-02-09 10:30:00,29.03,29.14,29.03,29.12,150100.0,22.9283,23.0152,22.9283,22.9994,150100.0
2009-02-09 10:35:00,29.13,29.29,29.05,29.25,248800.0,23.0073,23.1337,22.9441,23.1021,248800.0
2009-02-09 10:40:00,29.25,29.29,29.21,29.22,201900.0,23.1021,23.1337,23.0705,23.0784,201900.0
2009-02-09 10:45:00,29.23,29.49,29.2,29.48,155300.0,23.0863,23.2916,23.0626,23.2837,155300.0
2009-02-09 10:50:00,29.48,29.51,29.31,29.35,260300.0,23.2837,23.3074,23.1495,23.1811,260300.0
2009-02-09 10:55:00,29.36,29.59,29.36,29.59,170800.0,23.189,23.3706,23.189,23.3706,170800.0
2009-02-09 11:00:00,29.59,29.7,29.54,29.61,116900.0,23.3706,23.4575,23.3311,23.3864,116900.0
2009-02-09 11:05:00,29.6,29.65,29.56,29.64,162300.0,23.3785,23.418,23.3469,23.4101,162300.0
2009-02-09 11:10:00,29.64,29.67,29.56,29.6,114700.0,23.4101,23.4338,23.3469,23.3785,114700.0
2009-02-09 11:15:00,29.59,29.64,29.54,29.55,128000.0,23.3706,23.4101,23.3311,23.339,128000.0
2009-02-09 11:20:00,29.55,29.58,29.48,29.52,286100.0,23.339,23.3627,23.2837,23.3153,286100.0
2009-02-09 11:25:00,29.52,29.59,29.52,29.53,180300.0,23.3153,23.3706,23.3153,23.3232,180300.0
2009-02-09 11:30:00,29.53,29.55,29.48,29.51,172700.0,23.3232,23.339,23.2837,23.3074,172700.0
2009-02-09 11:35:00,29.5,29.57,29.49,29.52,130800.0,23.2995,23.3548,23.2916,23.3153,130800.0
2009-02-09 11:40:00,29.53,29.53,29.37,29.44,97000.0,23.3232,23.3232,23.1969,23.2521,97000.0
2009-02-09 11:45:00,29.45,29.59,29.45,29.48,82800.0,23.26,23.3706,23.26,23.2837,82800.0
2009-02-09 11:50:00,29.48,29.56,29.46,29.51,75000.0,23.2837,23.3469,23.2679,23.3074,75000.0
2009-02-09 11:55:00,29.51,29.54,29.48,29.5,72300.0,23.3074,23.3311,23.2837,23.2995,72300.0
2009-02-09 12:00:00,29.53,29.55,29.45,29.46,110100.0,23.3232,23.339,23.26,23.2679,110100.0
2009-02-09 12:05:00,29.47,29.5,29.45,29.5,59000.0,23.2758,23.2995,23.26,23.2995,59000.0
2009-02-09 12:10:00,29.5,29.57,29.49,29.52,68300.0,23.2995,23.3548,23.2916,23.3153,68300.0
2009-02-09 12:15:00,29.51,29.58,29.51,29.52,144000.0,23.3074,23.3627,23.3074,23.3153,144000.0
2009-02-09 12:20:00,29.53,29.57,29.52,29.52,42400.0,23.3232,23.3548,23.3153,23.3153,42400.0
2009-02-09 12:25:00,29.52,29.58,29.49,29.5,111100.0,23.3153,23.3627,23.2916,23.2995,111100.0
2009-02-09 12:30:00,29.5,29.52,29.42,29.42,65800.0,23.2995,23.3153,23.2364,23.2364,65800.0
2009-02-09 12:35:00,29.41,29.5,29.4,29.43,61300.0,23.2285,23.2995,23.2206,23.2442,61300.0
2009-02-09 12:40:00,29.44,29.45,29.33,29.34,74200.0,23.2521,23.26,23.1653,23.1732,74200.0
2009-02-09 12:45:00,29.35,29.39,29.33,29.39,47600.0,23.1811,23.2127,23.1653,23.2127,47600.0
2009-02-09 12:50:00,29.39,29.52,29.39,29.52,101400.0,23.2127,23.3153,23.2127,23.3153,101400.0
2009-02-09 12:55:00,29.52,29.53,29.47,29.47,58900.0,23.3153,23.3232,23.2758,23.2758,58900.0
2009-02-09 13:00:00,29.48,29.48,29.41,29.44,85700.0,23.2837,23.2837,23.2285,23.2521,85700.0
2009-02-09 13:05:00,29.44,29.45,29.42,29.43,48000.0,23.2521,23.26,23.2364,23.2442,48000.0
2009-02-09 13:10:00,29.42,29.43,29.39,29.4,50600.0,23.2364,23.2442,23.2127,23.2206,50600.0
2009-02-09 13:15:00,29.4,29.44,29.39,29.4,62900.0,23.2206,23.2521,23.2127,23.2206,62900.0
2009-02-09 13:20:00,29.4,29.41,29.36,29.41,62500.0,23.2206,23.2285,23.189,23.2285,62500.0
2009-02-09 13:25:00,29.4,29.43,29.38,29.4,72000.0,23.2206,23.2442,23.2048,23.2206,72000.0
2009-02-09 13:30:00,29.39,29.4,29.3,29.3,95200.0,23.2127,23.2206,23.1416,23.1416,95200.0
2009-02-09 13:35:00,29.3,29.36,29.3,29.35,92500.0,23.1416,23.189,23.1416,23.1811,92500.0
2009-02-09 13:40:00,29.36,29.39,29.31,29.34,120400.0,23.189,23.2127,23.1495,23.1732,120400.0
2009-02-09 13:45:00,29.33,29.37,29.3,29.35,102400.0,23.1653,23.1969,23.1416,23.1811,102400.0
2009-02-09 13:50:00,29.35,29.4,29.34,29.4,52700.0,23.1811,23.2206,23.1732,23.2206,52700.0
2009-02-09 13:55:00,29.4,29.46,29.39,29.43,107100.0,23.2206,23.2679,23.2127,23.2442,107100.0
2009-02-09 14:00:00,29.43,29.46,29.4,29.41,94000.0,23.2442,23.2679,23.2206,23.2285,94000.0
2009-02-09 14:05:00,29.41,29.47,29.39,29.46,76300.0,23.2285,23.2758,23.2127,23.2679,76300.0
2009-02-09 14:10:00,29.46,29.48,29.42,29.44,109700.0,23.2679,23.2837,23.2364,23.2521,109700.0
2009-02-09 14:15:00,29.44,29.44,29.37,29.38,122800.0,23.2521,23.2521,23.1969,23.2048,122800.0
2009-02-09 14:20:00,29.38,29.48,29.35,29.47,258400.0,23.2048,23.2837,23.1811,23.2758,258400.0
2009-02-09 14:25:00,29.48,29.48,29.38,29.43,141400.0,23.2837,23.2837,23.2048,23.2442,141400.0
2009-02-09 14:30:00,29.44,29.53,29.43,29.53,158400.0,23.2521,23.3232,23.2442,23.3232,158400.0
2009-02-09 14:35:00,29.53,29.56,29.52,29.54,144500.0,23.3232,23.3469,23.3153,23.3311,144500.0
2009-02-09 14:40:00,29.53,29.56,29.51,29.51,140000.0,23.3232,23.3469,23.3074,23.3074,140000.0
2009-02-09 14:45:00,29.51,29.56,29.43,29.55,161400.0,23.3074,23.3469,23.2442,23.339,161400.0
2009-02-09 14:50:00,29.55,29.56,29.52,29.54,254800.0,23.339,23.3469,23.3153,23.3311,254800.0
2009-02-09 14:55:00,29.54,29.56,29.51,29.52,161400.0,23.3311,23.3469,23.3074,23.3153,161400.0
2009-02-09 15:00:00,29.51,29.53,29.49,29.52,115500.0,23.3074,23.3232,23.2916,23.3153,115500.0
2009-02-09 15:05:00,29.52,29.53,29.5,29.51,102800.0,23.3153,23.3232,23.2995,23.3074,102800.0
2009-02-09 15:10:00,29.51,29.56,29.51,29.55,238500.0,23.3074,23.3469,23.3074,23.339,238500.0
2009-02-09 15:15:00,29.56,29.56,29.53,29.54,218200.0,23.3469,23.3469,23.3232,23.3311,218200.0
2009-02-09 15:20:00,29.54,29.58,29.53,29.55,394400.0,23.3311,23.3627,23.3232,23.339,394400.0
2009-02-09 15:25:00,29.56,29.56,29.52,29.53,230500.0,23.3469,23.3469,23.3153,23.3232,230500.0
2009-02-09 15:30:00,29.54,29.56,29.52,29.56,220600.0,23.3311,23.3469,23.3153,23.3469,220600.0
2009-02-09 15:35:00,29.56,29.58,29.51,29.51,257900.0,23.3469,23.3627,23.3074,23.3074,257900.0
2009-02-09 15:40:00,29.51,29.55,29.48,29.5,134400.0,23.3074,23.339,23.2837,23.2995,134400.0
2009-02-09 15:45:00,29.51,29.55,29.45,29.52,153600.0,23.3074,23.339,23.26,23.3153,153600.0
2009-02-09 15:50:00,29.52,29.56,29.52,29.54,160000.0,23.3153,23.3469,23.3153,23.3311,160000.0
2009-02-09 15:55:00,29.54,29.55,29.49,29.52,312000.0,23.3311,23.339,23.2916,23.3153,312000.0
2009-02-10 09:30:00,29.27,29.5,29.19,29.26,156600.0,23.1179,23.2995,23.0547,23.11,156600.0
2009-02-10 09:35:00,29.26,29.66,29.26,29.44,153900.0,23.11,23.4259,23.11,23.2521,153900.0
2009-02-10 09:40:00,29.43,29.47,29.32,29.33,67600.0,23.2442,23.2758,23.1574,23.1653,67600.0
2009-02-10 09:45:00,29.33,29.53,29.33,29.53,100200.0,23.1653,23.3232,23.1653,23.3232,100200.0
2009-02-10 09:50:00,29.53,29.63,29.52,29.54,143600.0,23.3232,23.4022,23.3153,23.3311,143600.0
2009-02-10 09:55:00,29.53,29.55,29.41,29.54,141500.0,23.3232,23.339,23.2285,23.3311,141500.0
2009-02-10 10:00:00,29.54,29.56,29.49,29.53,191700.0,23.3311,23.3469,23.2916,23.3232,191700.0
2009-02-10 10:05:00,29.51,29.58,29.44,29.58,192000.0,23.3074,23.3627,23.2521,23.3627,192000.0
2009-02-10 10:10:00,29.58,29.62,29.49,29.51,249200.0,23.3627,23.3943,23.2916,23.3074,249200.0
2009-02-10 10:15:00,29.51,29.58,29.48,29.5,319600.0,23.3074,23.3627,23.2837,23.2995,319600.0
2009-02-10 10:20:00,29.5,29.51,29.28,29.3,236900.0,23.2995,23.3074,23.1258,23.1416,236900.0
2009-02-10 10:25:00,29.3,29.31,29.18,29.21,219200.0,23.1416,23.1495,23.0468,23.0705,219200.0
2009-02-10 10:30:00,29.2,29.32,29.2,29.3,101200.0,23.0626,23.1574,23.0626,23.1416,101200.0
2009-02-10 10:35:00,29.3,29.37,29.27,29.37,89300.0,23.1416,23.1969,23.1179,23.1969,89300.0
2009-02-10 10:40:00,29.36,29.5,29.36,29.42,76500.0,23.189,23.2995,23.189,23.2364,76500.0
2009-02-10 10:45:00,29.42,29.5,29.42,29.49,72600.0,23.2364,23.2995,23.2364,23.2916,72600.0
2009-02-10 10:50:00,29.49,29.51,29.46,29.5,50500.0,23.2916,23.3074,23.2679,23.2995,50500.0
2009-02-10 10:55:00,29.5,29.54,29.43,29.49,73700.0,23.2995,23.3311,23.2442,23.2916,73700.0
2009-02-10 11:00:00,29.48,29.58,29.4,29.41,199600.0,23.2837,23.3627,23.2206,23.2285,199600.0
2009-02-10 11:05:00,29.41,29.42,29.15,29.23,259600.0,23.2285,23.2364,23.0231,23.0863,259600.0
2009-02-10 11:10:00,29.23,29.31,29.15,29.16,185700.0,23.0863,23.1495,23.0231,23.031,185700.0
2009-02-10 11:15:00,29.16,29.16,29.0,29.0,211900.0,23.031,23.031,22.9046,22.9046,211900.0
2009-02-10 11:20:00,29.0,29.06,28.75,28.76,275900.0,22.9046,22.952,22.7072,22.7151,275900.0
2009-02-10 11:25:00,28.75,28.86,28.69,28.84,132000.0,22.7072,22.7941,22.6598,22.7783,132000.0
2009-02-10 11:30:00,28.8,28.82,28.5,28.5,188400.0,22.7467,22.7625,22.5097,22.5097,188400.0
2009-02-10 11:35:00,28.5,28.51,28.3,28.3,142200.0,22.5097,22.5176,22.3518,22.3518,142200.0
2009-02-10 11:40:00,28.3,28.45,28.25,28.45,139800.0,22.3518,22.4702,22.3123,22.4702,139800.0
2009-02-10 11:45:00,28.45,28.61,28.4,28.54,154600.0,22.4702,22.5966,22.4307,22.5413,154600.0
2009-02-10 11:50:00,28.54,28.73,28.42,28.73,129000.0,22.5413,22.6914,22.4465,22.6914,129000.0
2009-02-10 11:55:00,28.73,28.94,28.72,28.93,203700.0,22.6914,22.8572,22.6835,22.8493,203700.0
2009-02-10 12:00:00,28.93,29.0,28.91,28.97,113700.0,22.8493,22.9046,22.8335,22.8809,113700.0
2009-02-10 12:05:00,28.98,28.98,28.72,28.76,127200.0,22.8888,22.8888,22.6835,22.7151,127200.0
2009-02-10 12:10:00,28.76,28.92,28.76,28.8,83500.0,22.7151,22.8414,22.7151,22.7467,83500.0
2009-02-10 12:15:00,28.8,28.93,28.77,28.85,94200.0,22.7467,22.8493,22.723,22.7862,94200.0
2009-02-10 12:20:00,28.85,28.86,28.79,28.82,62600.0,22.7862,22.7941,22.7388,22.7625,62600.0
2009-02-10 12:25:00,28.82,28.86,28.68,28.73,48700.0,22.7625,22.7941,22.6519,22.6914,48700.0
2009-02-10 12:30:00,28.73,28.77,28.71,28.75,47200.0,22.6914,22.723,22.6756,22.7072,47200.0
2009-02-10 12:35:00,28.75,28.77,28.68,28.72,107200.0,22.7072,22.723,22.6519,22.6835,107200.0
2009-02-10 12:40:00,28.75,28.83,28.69,28.79,213500.0,22.7072,22.7704,22.6598,22.7388,213500.0
2009-02-10 12:45:00,28.8,28.88,28.76,28.88,102800.0,22.7467,22.8099,22.7151,22.8099,102800.0
2009-02-10 12:50:00,28.88,28.92,28.74,28.74,83700.0,22.8099,22.8414,22.6993,22.6993,83700.0
2009-02-10 12:55:00,28.74,28.76,28.63,28.64,59100.0,22.6993,22.7151,22.6124,22.6203,59100.0
2009-02-10 13:00:00,28.65,28.67,28.53,28.54,58300.0,22.6282,22.644,22.5334,22.5413,58300.0
2009-02-10 13:05:00,28.54,28.58,28.5,28.53,89100.0,22.5413,22.5729,22.5097,22.5334,89100.0
2009-02-10 13:10:00,28.52,28.55,28.48,28.55,54800.0,22.5255,22.5492,22.4939,22.5492,54800.0
2009-02-10 13:15:00,28.56,28.59,28.42,28.45,69200.0,22.5571,22.5808,22.4465,22.4702,69200.0
2009-02-10 13:20:00,28.45,28.45,28.26,28.33,123400.0,22.4702,22.4702,22.3202,22.3755,123400.0
2009-02-10 13:25:00,28.35,28.35,28.2,28.24,105400.0,22.3912,22.3912,22.2728,22.3044,105400.0
2009-02-10 13:30:00,28.24,28.28,28.2,28.24,70200.0,22.3044,22.336,22.2728,22.3044,70200.0
2009-02-10 13:35:00,28.24,28.26,28.15,28.21,124700.0,22.3044,22.3202,22.2333,22.2807,124700.0
2009-02-10 13:40:00,28.2,28.26,28.19,28.25,139400.0,22.2728,22.3202,22.2649,22.3123,139400.0
2009-02-10 13:45:00,28.25,28.3,28.16,28.22,102400.0,22.3123,22.3518,22.2412,22.2886,102400.0
2009-02-10 13:50:00,28.23,28.29,28.13,28.15,82500.0,22.2965,22.3439,22.2175,22.2333,82500.0
2009-02-10 13:55:00,28.15,28.2,28.13,28.14,159500.0,22.2333,22.2728,22.2175,22.2254,159500.0
2009-02-10 14:00:00,28.14,28.29,28.1,28.21,77400.0,22.2254,22.3439,22.1938,22.2807,77400.0
2009-02-10 14:05:00,28.21,28.25,28.14,28.21,79500.0,22.2807,22.3123,22.2254,22.2807,79500.0
2009-02-10 14:10:00,28.21,28.22,28.12,28.14,116300.0,22.2807,22.2886,22.2096,22.2254,116300.0
2009-02-10 14:15:00,28.14,28.23,28.09,28.2,168400.0,22.2254,22.2965,22.1859,22.2728,168400.0
2009-02-10 14:20:00,28.2,28.21,28.1,28.15,75000.0,22.2728,22.2807,22.1938,22.2333,75000.0
2009-02-10 14:25:00,28.14,28.15,28.06,28.09,82800.0,22.2254,22.2333,22.1622,22.1859,82800.0
2009-02-10 14:30:00,28.08,28.08,28.02,28.04,80400.0,22.178,22.178,22.1306,22.1464,80400.0
2009-02-10 14:35:00,28.02,28.1,28.0,28.1,194800.0,22.1306,22.1938,22.1148,22.1938,194800.0
2009-02-10 14:40:00,28.1,28.18,28.09,28.14,233300.0,22.1938,22.257,22.1859,22.2254,233300.0
2009-02-10 14:45:00,28.14,28.24,28.13,28.17,105500.0,22.2254,22.3044,22.2175,22.2491,105500.0
2009-02-10 14:50:00,28.17,28.17,28.11,28.16,119000.0,22.2491,22.2491,22.2017,22.2412,119000.0
2009-02-10 14:55:00,28.16,28.19,28.05,28.11,152500.0,22.2412,22.2649,22.1543,22.2017,152500.0
2009-02-10 15:00:00,28.11,28.18,28.11,28.14,222900.0,22.2017,22.257,22.2017,22.2254,222900.0
2009-02-10 15:05:00,28.15,28.19,28.1,28.16,140900.0,22.2333,22.2649,22.1938,22.2412,140900.0
2009-02-10 15:10:00,28.16,28.16,28.05,28.08,188900.0,22.2412,22.2412,22.1543,22.178,188900.0
2009-02-10 15:15:00,28.08,28.11,28.01,28.02,179300.0,22.178,22.2017,22.1227,22.1306,179300.0
2009-02-10 15:20:00,28.01,28.1,27.99,28.1,227800.0,22.1227,22.1938,22.1069,22.1938,227800.0
2009-02-10 15:25:00,28.1,28.12,28.01,28.1,342900.0,22.1938,22.2096,22.1227,22.1938,342900.0
2009-02-10 15:30:00,28.1,28.16,28.07,28.11,247300.0,22.1938,22.2412,22.1701,22.2017,247300.0
2009-02-10 15:35:00,28.1,28.14,27.99,27.99,210700.0,22.1938,22.2254,22.1069,22.1069,210700.0
2009-02-10 15:40:00,27.98,28.02,27.84,28.0,253500.0,22.099,22.1306,21.9884,22.1148,253500.0
2009-02-10 15:45:00,27.99,28.12,27.94,28.07,441200.0,22.1069,22.2096,22.0674,22.1701,441200.0
2009-02-10 15:50:00,28.08,28.14,28.03,28.07,427400.0,22.178,22.2254,22.1385,22.1701,427400.0
2009-02-10 15:55:00,28.07,28.08,27.95,27.98,348600.0,22.1701,22.178,22.0753,22.099,348600.0
2009-02-11 09:30:00,27.8,28.34,27.65,27.78,171700.0,21.9569,22.3834,21.8384,21.9411,171700.0
2009-02-11 09:35:00,27.8,27.99,27.66,27.98,138700.0,21.9569,22.1069,21.8463,22.099,138700.0
2009-02-11 09:40:00,28.0,28.14,27.97,28.04,122800.0,22.1148,22.2254,22.0911,22.1464,122800.0
2009-02-11 09:45:00,28.04,28.11,27.98,28.1,298700.0,22.1464,22.2017,22.099,22.1938,298700.0
2009-02-11 09:50:00,28.11,28.31,28.1,28.25,507700.0,22.2017,22.3597,22.1938,22.3123,507700.0
2009-02-11 09:55:00,28.25,28.32,28.12,28.19,188200.0,22.3123,22.3676,22.2096,22.2649,188200.0
2009-02-11 10:00:00,28.18,28.21,28.09,28.1,167500.0,22.257,22.2807,22.1859,22.1938,167500.0
2009-02-11 10:05:00,28.08,28.12,28.01,28.05,192200.0,22.178,22.2096,22.1227,22.1543,192200.0
2009-02-11 10:10:00,28.06,28.09,27.99,28.0,246200.0,22.1622,22.1859,22.1069,22.1148,246200.0
2009-02-11 10:15:00,28.0,28.06,27.98,28.04,195100.0,22.1148,22.1622,22.099,22.1464,195100.0
2009-02-11 10:20:00,28.02,28.24,28.01,28.24,91600.0,22.1306,22.3044,22.1227,22.3044,91600.0
2009-02-11 10:25:00,28.24,28.26,28.06,28.06,402800.0,22.3044,22.3202,22.1622,22.1622,402800.0
2009-02-11 10:30:00,28.07,28.09,28.0,28.02,442400.0,22.1701,22.1859,22.1148,22.1306,442400.0
2009-02-11 10:35:00,28.02,28.12,28.02,28.03,103100.0,22.1306,22.2096,22.1306,22.1385,103100.0
2009-02-11 10:40:00,28.03,28.1,28.03,28.1,143700.0,22.1385,22.1938,22.1385,22.1938,143700.0
2009-02-11 10:45:00,28.1,28.1,28.04,28.04,371900.0,22.1938,22.1938,22.1464,22.1464,371900.0
2009-02-11 10:50:00,28.05,28.15,28.04,28.13,138600.0,22.1543,22.2333,22.1464,22.2175,138600.0
2009-02-11 10:55:00,28.13,28.17,28.1,28.12,106900.0,22.2175,22.2491,22.1938,22.2096,106900.0
2009-02-11 11:00:00,28.12,28.13,28.06,28.07,262800.0,22.2096,22.2175,22.1622,22.1701,262800.0
2009-02-11 11:05:00,28.07,28.1,28.07,28.09,111100.0,22.1701,22.1938,22.1701,22.1859,111100.0
2009-02-11 11:10:00,28.1,28.2,28.09,28.16,370700.0,22.1938,22.2728,22.1859,22.2412,370700.0
2009-02-11 11:15:00,28.17,28.19,28.09,28.16,268400.0,22.2491,22.2649,22.1859,22.2412,268400.0
2009-02-11 11:20:00,28.16,28.25,28.14,28.19,109200.0,22.2412,22.3123,22.2254,22.2649,109200.0
2009-02-11 11:25:00,28.18,28.2,28.1,28.2,122300.0,22.257,22.2728,22.1938,22.2728,122300.0
2009-02-11 11:30:00,28.19,28.26,28.17,28.25,343200.0,22.2649,22.3202,22.2491,22.3123,343200.0
2009-02-11 11:35:00,28.25,28.29,28.22,28.22,138300.0,22.3123,22.3439,22.2886,22.2886,138300.0
2009-02-11 11:40:00,28.22,28.22,28.1,28.18,96800.0,22.2886,22.2886,22.1938,22.257,96800.0
2009-02-11 11:45:00,28.19,28.23,28.13,28.14,45400.0,22.2649,22.2965,22.2175,22.2254,45400.0
2009-02-11 11:50:00,28.15,28.17,28.1,28.17,77700.0,22.2333,22.2491,22.1938,22.2491,77700.0
2009-02-11 11:55:00,28.17,28.19,28.1,28.13,71600.0,22.2491,22.2649,22.1938,22.2175,71600.0
2009-02-11 12:00:00,28.14,28.21,28.14,28.21,43100.0,22.2254,22.2807,22.2254,22.2807,43100.0
2009-02-11 12:05:00,28.2,28.23,28.16,28.2,54800.0,22.2728,22.2965,22.2412,22.2728,54800.0
2009-02-11 12:10:00,28.2,28.21,28.1,28.11,64100.0,22.2728,22.2807,22.1938,22.2017,64100.0
2009-02-11 12:15:00,28.11,28.12,28.09,28.1,84500.0,22.2017,22.2096,22.1859,22.1938,84500.0
2009-02-11 12:20:00,28.1,28.2,28.09,28.18,180700.0,22.1938,22.2728,22.1859,22.257,180700.0
2009-02-11 12:25:00,28.18,28.19,28.15,28.19,58300.0,22.257,22.2649,22.2333,22.2649,58300.0
2009-02-11 12:30:00,28.19,28.19,28.14,28.16,50700.0,22.2649,22.2649,22.2254,22.2412,50700.0
2009-02-11 12:35:00,28.16,28.16,28.09,28.13,127000.0,22.2412,22.2412,22.1859,22.2175,127000.0
2009-02-11 12:40:00,28.13,28.2,28.11,28.17,54300.0,22.2175,22.2728,22.2017,22.2491,54300.0
2009-02-11 12:45:00,28.17,28.19,28.14,28.17,28300.0,22.2491,22.2649,22.2254,22.2491,28300.0
2009-02-11 12:50:00,28.17,28.2,28.17,28.17,38800.0,22.2491,22.2728,22.2491,22.2491,38800.0
2009-02-11 12:55:00,28.16,28.16,28.1,28.12,39400.0,22.2412,22.2412,22.1938,22.2096,39400.0
2009-02-11 13:00:00,28.12,28.18,28.1,28.16,162000.0,22.2096,22.257,22.1938,22.2412,162000.0
2009-02-11 13:05:00,28.17,28.17,28.1,28.12,63600.0,22.2491,22.2491,22.1938,22.2096,63600.0
2009-02-11 13:10:00,28.12,28.16,28.11,28.15,47700.0,22.2096,22.2412,22.2017,22.2333,47700.0
2009-02-11 13:15:00,28.16,28.19,28.15,28.19,122100.0,22.2412,22.2649,22.2333,22.2649,122100.0
2009-02-11 13:20:00,28.19,28.25,28.18,28.23,126800.0,22.2649,22.3123,22.257,22.2965,126800.0
2009-02-11 13:25:00,28.23,28.24,28.2,28.21,121800.0,22.2965,22.3044,22.2728,22.2807,121800.0
2009-02-11 13:30:00,28.22,28.22,28.17,28.2,41500.0,22.2886,22.2886,22.2491,22.2728,41500.0
2009-02-11 13:35:00,28.2,28.23,28.18,28.21,106200.0,22.2728,22.2965,22.257,22.2807,106200.0
2009-02-11 13:40:00,28.22,28.24,28.19,28.22,132000.0,22.2886,22.3044,22.2649,22.2886,132000.0
2009-02-11 13:45:00,28.21,28.21,28.11,28.12,83000.0,22.2807,22.2807,22.2017,22.2096,83000.0
2009-02-11 13:50:00,28.12,28.19,28.12,28.16,100300.0,22.2096,22.2649,22.2096,22.2412,100300.0
2009-02-11 13:55:00,28.16,28.2,28.15,28.19,43800.0,22.2412,22.2728,22.2333,22.2649,43800.0
2009-02-11 14:00:00,28.19,28.24,28.17,28.19,257300.0,22.2649,22.3044,22.2491,22.2649,257300.0
2009-02-11 14:05:00,28.19,28.24,28.18,28.23,125800.0,22.2649,22.3044,22.257,22.2965,125800.0
2009-02-11 14:10:00,28.23,28.25,28.19,28.21,111800.0,22.2965,22.3123,22.2649,22.2807,111800.0
2009-02-11 14:15:00,28.21,28.25,28.18,28.24,136100.0,22.2807,22.3123,22.257,22.3044,136100.0
2009-02-11 14:20:00,28.23,28.32,28.22,28.32,380200.0,22.2965,22.3676,22.2886,22.3676,380200.0
2009-02-11 14:25:00,28.32,28.36,28.23,28.24,149800.0,22.3676,22.3991,22.2965,22.3044,149800.0
2009-02-11 14:30:00,28.25,28.3,28.24,28.26,76300.0,22.3123,22.3518,22.3044,22.3202,76300.0
2009-02-11 14:35:00,28.26,28.36,28.1,28.35,336700.0,22.3202,22.3991,22.1938,22.3912,336700.0
2009-02-11 14:40:00,28.35,28.35,28.26,28.26,163300.0,22.3912,22.3912,22.3202,22.3202,163300.0
2009-02-11 14:45:00,28.27,28.3,28.26,28.28,110100.0,22.3281,22.3518,22.3202,22.336,110100.0
2009-02-11 14:50:00,28.28,28.47,28.28,28.35,208000.0,22.336,22.486,22.336,22.3912,208000.0
2009-02-11 14:55:00,28.35,28.6,28.35,28.54,240000.0,22.3912,22.5887,22.3912,22.5413,240000.0
2009-02-11 15:00:00,28.55,28.59,28.44,28.45,154200.0,22.5492,22.5808,22.4623,22.4702,154200.0
2009-02-11 15:05:00,28.45,28.55,28.44,28.51,182800.0,22.4702,22.5492,22.4623,22.5176,182800.0
2009-02-11 15:10:00,28.5,28.6,28.5,28.57,131700.0,22.5097,22.5887,22.5097,22.565,131700.0
2009-02-11 15:15:00,28.57,28.69,28.54,28.63,244000.0,22.565,22.6598,22.5413,22.6124,244000.0
2009-02-11 15:20:00,28.63,28.67,28.56,28.64,158400.0,22.6124,22.644,22.5571,22.6203,158400.0
2009-02-11 15:25:00,28.64,28.67,28.61,28.64,78400.0,22.6203,22.644,22.5966,22.6203,78400.0
2009-02-11 15:30:00,28.64,28.67,28.5,28.5,162800.0,22.6203,22.644,22.5097,22.5097,162800.0
2009-02-11 15:35:00,28.51,28.53,28.46,28.48,203300.0,22.5176,22.5334,22.4781,22.4939,203300.0
2009-02-11 15:40:00,28.48,28.53,28.44,28.5,246600.0,22.4939,22.5334,22.4623,22.5097,246600.0
2009-02-11 15:45:00,28.5,28.56,28.47,28.49,286300.0,22.5097,22.5571,22.486,22.5018,286300.0
2009-02-11 15:50:00,28.49,28.54,28.44,28.53,231900.0,22.5018,22.5413,22.4623,22.5334,231900.0
2009-02-11 15:55:00,28.53,28.59,28.48,28.58,263800.0,22.5334,22.5808,22.4939,22.5729,263800.0
2009-02-12 09:30:00,27.8,27.91,27.5,27.55,155500.0,21.9569,22.0437,21.7199,21.7594,155500.0
2009-02-12 09:35:00,27.53,27.79,27.5,27.79,163600.0,21.7436,21.949,21.7199,21.949,163600.0
2009-02-12 09:40:00,27.79,28.13,27.77,28.1,171700.0,21.949,22.2175,21.9332,22.1938,171700.0
2009-02-12 09:45:00,28.11,28.22,28.07,28.1,173500.0,22.2017,22.2886,22.1701,22.1938,173500.0
2009-02-12 09:50:00,28.1,28.26,28.04,28.24,370900.0,22.1938,22.3202,22.1464,22.3044,370900.0
2009-02-12 09:55:00,28.24,28.4,28.15,28.37,224500.0,22.3044,22.4307,22.2333,22.407,224500.0
2009-02-12 10:00:00,28.38,28.57,28.29,28.5,424900.0,22.4149,22.565,22.3439,22.5097,424900.0
2009-02-12 10:05:00,28.49,28.55,28.36,28.41,202700.0,22.5018,22.5492,22.3991,22.4386,202700.0
2009-02-12 10:10:00,28.41,28.58,28.4,28.54,157300.0,22.4386,22.5729,22.4307,22.5413,157300.0
2009-02-12 10:15:00,28.52,28.55,28.4,28.5,137000.0,22.5255,22.5492,22.4307,22.5097,137000.0
2009-02-12 10:20:00,28.5,28.52,28.45,28.48,110300.0,22.5097,22.5255,22.4702,22.4939,110300.0
2009-02-12 10:25:00,28.48,28.5,28.33,28.44,143200.0,22.4939,22.5097,22.3755,22.4623,143200.0
2009-02-12 10:30:00,28.44,28.54,28.36,28.51,111300.0,22.4623,22.5413,22.3991,22.5176,111300.0
2009-02-12 10:35:00,28.5,28.79,28.5,28.73,304200.0,22.5097,22.7388,22.5097,22.6914,304200.0
2009-02-12 10:40:00,28.72,28.82,28.67,28.82,294200.0,22.6835,22.7625,22.644,22.7625,294200.0
2009-02-12 10:45:00,28.81,28.93,28.8,28.88,443600.0,22.7546,22.8493,22.7467,22.8099,443600.0
2009-02-12 10:50:00,28.88,28.89,28.74,28.79,206700.0,22.8099,22.8177,22.6993,22.7388,206700.0
2009-02-12 10:55:00,28.8,28.8,28.65,28.7,148200.0,22.7467,22.7467,22.6282,22.6677,148200.0
2009-02-12 11:00:00,28.7,28.83,28.67,28.8,246400.0,22.6677,22.7704,22.644,22.7467,246400.0
2009-02-12 11:05:00,28.8,29.04,28.79,28.96,383600.0,22.7467,22.9362,22.7388,22.873,383600.0
2009-02-12 11:10:00,28.97,29.01,28.86,28.88,174200.0,22.8809,22.9125,22.7941,22.8099,174200.0
2009-02-12 11:15:00,28.87,28.88,28.77,28.8,158300.0,22.802,22.8099,22.723,22.7467,158300.0
2009-02-12 11:20:00,28.8,28.83,28.79,28.81,243600.0,22.7467,22.7704,22.7388,22.7546,243600.0
2009-02-12 11:25:00,28.81,28.9,28.76,28.76,456700.0,22.7546,22.8256,22.7151,22.7151,456700.0
2009-02-12 11:30:00,28.76,28.9,28.75,28.84,135200.0,22.7151,22.8256,22.7072,22.7783,135200.0
2009-02-12 11:35:00,28.83,28.88,28.8,28.84,102900.0,22.7704,22.8099,22.7467,22.7783,102900.0
2009-02-12 11:40:00,28.85,28.88,28.81,28.83,81200.0,22.7862,22.8099,22.7546,22.7704,81200.0
2009-02-12 11:45:00,28.84,28.95,28.83,28.91,261900.0,22.7783,22.8651,22.7704,22.8335,261900.0
2009-02-12 11:50:00,28.91,28.95,28.87,28.89,95500.0,22.8335,22.8651,22.802,22.8177,95500.0
2009-02-12 11:55:00,28.89,29.05,28.87,29.0,253500.0,22.8177,22.9441,22.802,22.9046,253500.0
2009-02-12 12:00:00,29.01,29.27,29.0,29.26,225100.0,22.9125,23.1179,22.9046,23.11,225100.0
2009-02-12 12:05:00,29.27,29.27,29.23,29.26,469600.0,23.1179,23.1179,23.0863,23.11,469600.0
2009-02-12 12:10:00,29.26,29.3,29.23,29.25,257600.0,23.11,23.1416,23.0863,23.1021,257600.0
2009-02-12 12:15:00,29.25,29.32,29.22,29.24,403100.0,23.1021,23.1574,23.0784,23.0942,403100.0
2009-02-12 12:20:00,29.24,29.29,29.24,29.28,107100.0,23.0942,23.1337,23.0942,23.1258,107100.0
2009-02-12 12:25:00,29.29,29.49,29.28,29.38,240600.0,23.1337,23.2916,23.1258,23.2048,240600.0
2009-02-12 12:30:00,29.37,29.38,29.2,29.2,207400.0,23.1969,23.2048,23.0626,23.0626,207400.0
2009-02-12 12:35:00,29.2,29.26,29.2,29.24,118300.0,23.0626,23.11,23.0626,23.0942,118300.0
2009-02-12 12:40:00,29.24,29.26,29.13,29.22,198600.0,23.0942,23.11,23.0073,23.0784,198600.0
2009-02-12 12:45:00,29.22,29.31,29.21,29.23,187300.0,23.0784,23.1495,23.0705,23.0863,187300.0
2009-02-12 12:50:00,29.23,29.24,29.2,29.22,69000.0,23.0863,23.0942,23.0626,23.0784,69000.0
2009-02-12 12:55:00,29.23,29.24,29.09,29.1,204100.0,23.0863,23.0942,22.9757,22.9836,204100.0
2009-02-12 13:00:00,29.1,29.11,29.02,29.03,146300.0,22.9836,22.9915,22.9204,22.9283,146300.0
2009-02-12 13:05:00,29.03,29.04,28.94,29.0,150600.0,22.9283,22.9362,22.8572,22.9046,150600.0
2009-02-12 13:10:00,29.0,29.01,28.92,28.95,142600.0,22.9046,22.9125,22.8414,22.8651,142600.0
2009-02-12 13:15:00,28.95,28.96,28.72,28.72,141700.0,22.8651,22.873,22.6835,22.6835,141700.0
2009-02-12 13:20:00,28.72,28.82,28.69,28.75,135700.0,22.6835,22.7625,22.6598,22.7072,135700.0
2009-02-12 13:25:00,28.75,28.82,28.65,28.68,96800.0,22.7072,22.7625,22.6282,22.6519,96800.0
2009-02-12 13:30:00,28.68,28.75,28.67,28.71,89600.0,22.6519,22.7072,22.644,22.6756,89600.0
2009-02-12 13:35:00,28.71,28.77,28.53,28.53,143700.0,22.6756,22.723,22.5334,22.5334,143700.0
2009-02-12 13:40:00,28.54,28.64,28.53,28.62,99900.0,22.5413,22.6203,22.5334,22.6045,99900.0
2009-02-12 13:45:00,28.62,28.71,28.57,28.7,71000.0,22.6045,22.6756,22.565,22.6677,71000.0
2009-02-12 13:50:00,28.71,28.83,28.71,28.83,80100.0,22.6756,22.7704,22.6756,22.7704,80100.0
2009-02-12 13:55:00,28.82,28.93,28.8,28.92,124600.0,22.7625,22.8493,22.7467,22.8414,124600.0
2009-02-12 14:00:00,28.93,28.93,28.76,28.78,142700.0,22.8493,22.8493,22.7151,22.7309,142700.0
2009-02-12 14:05:00,28.78,28.95,28.76,28.91,88700.0,22.7309,22.8651,22.7151,22.8335,88700.0
2009-02-12 14:10:00,28.91,29.01,28.91,28.98,191300.0,22.8335,22.9125,22.8335,22.8888,191300.0
2009-02-12 14:15:00,28.98,29.1,28.97,29.0,152900.0,22.8888,22.9836,22.8809,22.9046,152900.0
2009-02-12 14:20:00,28.99,29.02,28.86,28.95,93600.0,22.8967,22.9204,22.7941,22.8651,93600.0
2009-02-12 14:25:00,28.94,29.01,28.9,28.98,163400.0,22.8572,22.9125,22.8256,22.8888,163400.0
2009-02-12 14:30:00,28.99,29.0,28.91,28.95,118800.0,22.8967,22.9046,22.8335,22.8651,118800.0
2009-02-12 14:35:00,28.95,28.98,28.8,28.86,181100.0,22.8651,22.8888,22.7467,22.7941,181100.0
2009-02-12 14:40:00,28.86,28.87,28.8,28.84,96800.0,22.7941,22.802,22.7467,22.7783,96800.0
2009-02-12 14:45:00,28.85,28.9,28.68,28.75,239800.0,22.7862,22.8256,22.6519,22.7072,239800.0
2009-02-12 14:50:00,28.75,28.76,28.63,28.64,108600.0,22.7072,22.7151,22.6124,22.6203,108600.0
2009-02-12 14:55:00,28.64,28.69,28.63,28.67,112500.0,22.6203,22.6598,22.6124,22.644,112500.0
2009-02-12 15:00:00,28.68,28.69,28.54,28.56,204300.0,22.6519,22.6598,22.5413,22.5571,204300.0
2009-02-12 15:05:00,28.56,28.78,28.54,28.78,143400.0,22.5571,22.7309,22.5413,22.7309,143400.0
2009-02-12 15:10:00,28.78,28.92,28.77,28.87,202900.0,22.7309,22.8414,22.723,22.802,202900.0
2009-02-12 15:15:00,28.87,28.98,28.84,28.95,160200.0,22.802,22.8888,22.7783,22.8651,160200.0
2009-02-12 15:20:00,28.94,29.01,28.84,28.99,207500.0,22.8572,22.9125,22.7783,22.8967,207500.0
2009-02-12 15:25:00,28.99,29.25,28.99,29.24,335300.0,22.8967,23.1021,22.8967,23.0942,335300.0
2009-02-12 15:30:00,29.24,29.26,29.11,29.15,291400.0,23.0942,23.11,22.9915,23.0231,291400.0
2009-02-12 15:35:00,29.15,29.26,29.06,29.13,259400.0,23.0231,23.11,22.952,23.0073,259400.0
2009-02-12 15:40:00,29.13,29.54,29.12,29.41,407500.0,23.0073,23.3311,22.9994,23.2285,407500.0
2009-02-12 15:45:00,29.42,29.48,29.4,29.42,251300.0,23.2364,23.2837,23.2206,23.2364,251300.0
2009-02-12 15:50:00,29.43,29.5,29.35,29.44,384300.0,23.2442,23.2995,23.1811,23.2521,384300.0
2009-02-12 15:55:00,29.44,29.47,29.33,29.44,524400.0,23.2521,23.2758,23.1653,23.2521,524400.0
2009-02-13 09:30:00,29.42,29.44,29.14,29.18,164900.0,23.2364,23.2521,23.0152,23.0468,164900.0
2009-02-13 09:35:00,29.16,29.17,28.73,28.79,118700.0,23.031,23.0389,22.6914,22.7388,118700.0
2009-02-13 09:40:00,28.81,29.04,28.81,28.98,157800.0,22.7546,22.9362,22.7546,22.8888,157800.0
2009-02-13 09:45:00,28.98,29.0,28.9,28.93,95300.0,22.8888,22.9046,22.8256,22.8493,95300.0
2009-02-13 09:50:00,28.93,28.94,28.75,28.75,104200.0,22.8493,22.8572,22.7072,22.7072,104200.0
2009-02-13 09:55:00,28.74,28.91,28.68,28.88,105700.0,22.6993,22.8335,22.6519,22.8099,105700.0
2009-02-13 10:00:00,28.88,28.89,28.76,28.84,148300.0,22.8099,22.8177,22.7151,22.7783,148300.0
2009-02-13 10:05:00,28.83,28.89,28.65,28.66,127100.0,22.7704,22.8177,22.6282,22.6361,127100.0
2009-02-13 10:10:00,28.66,28.84,28.65,28.81,108400.0,22.6361,22.7783,22.6282,22.7546,108400.0
2009-02-13 10:15:00,28.82,28.87,28.7,28.87,53500.0,22.7625,22.802,22.6677,22.802,53500.0
2009-02-13 10:20:00,28.87,29.05,28.87,29.05,150400.0,22.802,22.9441,22.802,22.9441,150400.0
2009-02-13 10:25:00,29.06,29.11,28.99,29.03,138300.0,22.952,22.9915,22.8967,22.9283,138300.0
2009-02-13 10:30:00,29.03,29.16,29.02,29.13,141000.0,22.9283,23.031,22.9204,23.0073,141000.0
2009-02-13 10:35:00,29.13,29.22,29.12,29.18,107200.0,23.0073,23.0784,22.9994,23.0468,107200.0
2009-02-13 10:40:00,29.17,29.2,29.12,29.17,91400.0,23.0389,23.0626,22.9994,23.0389,91400.0
2009-02-13 10:45:00,29.18,29.2,29.13,29.13,90800.0,23.0468,23.0626,23.0073,23.0073,90800.0
2009-02-13 10:50:00,29.13,29.14,29.06,29.06,64400.0,23.0073,23.0152,22.952,22.952,64400.0
2009-02-13 10:55:00,29.07,29.25,29.06,29.21,69500.0,22.9599,23.1021,22.952,23.0705,69500.0
2009-02-13 11:00:00,29.21,29.25,29.2,29.23,64600.0,23.0705,23.1021,23.0626,23.0863,64600.0
2009-02-13 11:05:00,29.23,29.26,29.19,29.25,65300.0,23.0863,23.11,23.0547,23.1021,65300.0
2009-02-13 11:10:00,29.24,29.27,29.23,29.26,77700.0,23.0942,23.1179,23.0863,23.11,77700.0
2009-02-13 11:15:00,29.26,29.27,29.22,29.25,70300.0,23.11,23.1179,23.0784,23.1021,70300.0
2009-02-13 11:20:00,29.25,29.25,29.2,29.21,69100.0,23.1021,23.1021,23.0626,23.0705,69100.0
2009-02-13 11:25:00,29.21,29.25,29.21,29.24,51800.0,23.0705,23.1021,23.0705,23.0942,51800.0
2009-02-13 11:30:00,29.23,29.24,29.18,29.23,62600.0,23.0863,23.0942,23.0468,23.0863,62600.0
2009-02-13 11:35:00,29.24,29.26,29.2,29.2,61300.0,23.0942,23.11,23.0626,23.0626,61300.0
2009-02-13 11:40:00,29.21,29.24,29.15,29.22,85400.0,23.0705,23.0942,23.0231,23.0784,85400.0
2009-02-13 11:45:00,29.23,29.27,29.16,29.18,101000.0,23.0863,23.1179,23.031,23.0468,101000.0
2009-02-13 11:50:00,29.19,29.24,29.16,29.24,52200.0,23.0547,23.0942,23.031,23.0942,52200.0
2009-02-13 11:55:00,29.23,29.26,29.11,29.11,127800.0,23.0863,23.11,22.9915,22.9915,127800.0
2009-02-13 12:00:00,29.11,29.28,29.1,29.24,105900.0,22.9915,23.1258,22.9836,23.0942,105900.0
2009-02-13 12:05:00,29.25,29.25,29.21,29.25,49300.0,23.1021,23.1021,23.0705,23.1021,49300.0
2009-02-13 12:10:00,29.25,29.28,29.2,29.28,67200.0,23.1021,23.1258,23.0626,23.1258,67200.0
2009-02-13 12:15:00,29.27,29.28,29.12,29.16,89200.0,23.1179,23.1258,22.9994,23.031,89200.0
2009-02-13 12:20:00,29.16,29.26,29.12,29.25,50600.0,23.031,23.11,22.9994,23.1021,50600.0
2009-02-13 12:25:00,29.24,29.25,29.13,29.17,91400.0,23.0942,23.1021,23.0073,23.0389,91400.0
2009-02-13 12:30:00,29.17,29.2,29.13,29.13,61000.0,23.0389,23.0626,23.0073,23.0073,61000.0
2009-02-13 12:35:00,29.14,29.15,29.05,29.05,35100.0,23.0152,23.0231,22.9441,22.9441,35100.0
2009-02-13 12:40:00,29.05,29.05,28.92,28.93,68900.0,22.9441,22.9441,22.8414,22.8493,68900.0
2009-02-13 12:45:00,28.92,29.0,28.91,28.96,68200.0,22.8414,22.9046,22.8335,22.873,68200.0
2009-02-13 12:50:00,28.96,28.96,28.84,28.86,87700.0,22.873,22.873,22.7783,22.7941,87700.0
2009-02-13 12:55:00,28.85,28.86,28.84,28.85,49000.0,22.7862,22.7941,22.7783,22.7862,49000.0
2009-02-13 13:00:00,28.84,28.86,28.8,28.83,73700.0,22.7783,22.7941,22.7467,22.7704,73700.0
2009-02-13 13:05:00,28.84,28.89,28.83,28.88,118400.0,22.7783,22.8177,22.7704,22.8099,118400.0
2009-02-13 13:10:00,28.89,28.92,28.85,28.86,68000.0,22.8177,22.8414,22.7862,22.7941,68000.0
2009-02-13 13:15:00,28.87,29.0,28.85,28.94,56600.0,22.802,22.9046,22.7862,22.8572,56600.0
2009-02-13 13:20:00,28.94,28.98,28.94,28.94,59500.0,22.8572,22.8888,22.8572,22.8572,59500.0
2009-02-13 13:25:00,28.95,29.03,28.95,29.02,53200.0,22.8651,22.9283,22.8651,22.9204,53200.0
2009-02-13 13:30:00,29.01,29.09,29.01,29.06,63500.0,22.9125,22.9757,22.9125,22.952,63500.0
2009-02-13 13:35:00,29.06,29.07,28.96,29.0,98500.0,22.952,22.9599,22.873,22.9046,98500.0
2009-02-13 13:40:00,29.0,29.05,28.97,29.05,88500.0,22.9046,22.9441,22.8809,22.9441,88500.0
2009-02-13 13:45:00,29.05,29.19,29.03,29.19,76100.0,22.9441,23.0547,22.9283,23.0547,76100.0
2009-02-13 13:50:00,29.19,29.2,29.14,29.19,69500.0,23.0547,23.0626,23.0152,23.0547,69500.0
2009-02-13 13:55:00,29.18,29.21,29.12,29.17,87400.0,23.0468,23.0705,22.9994,23.0389,87400.0
2009-02-13 14:00:00,29.17,29.21,29.13,29.14,77200.0,23.0389,23.0705,23.0073,23.0152,77200.0
2009-02-13 14:05:00,29.14,29.14,28.98,29.03,102700.0,23.0152,23.0152,22.8888,22.9283,102700.0
2009-02-13 14:10:00,29.03,29.13,29.02,29.1,74800.0,22.9283,23.0073,22.9204,22.9836,74800.0
2009-02-13 14:15:00,29.1,29.11,28.97,29.05,88500.0,22.9836,22.9915,22.8809,22.9441,88500.0
2009-02-13 14:20:00,29.05,29.05,28.96,28.99,131500.0,22.9441,22.9441,22.873,22.8967,131500.0
2009-02-13 14:25:00,28.98,29.01,28.98,29.0,116300.0,22.8888,22.9125,22.8888,22.9046,116300.0
2009-02-13 14:30:00,28.99,29.01,28.93,29.01,73100.0,22.8967,22.9125,22.8493,22.9125,73100.0
2009-02-13 14:35:00,29.01,29.05,28.98,29.04,67600.0,22.9125,22.9441,22.8888,22.9362,67600.0
2009-02-13 14:40:00,29.03,29.07,29.03,29.05,60000.0,22.9283,22.9599,22.9283,22.9441,60000.0
2009-02-13 14:45:00,29.06,29.08,29.01,29.07,86700.0,22.952,22.9678,22.9125,22.9599,86700.0
2009-02-13 14:50:00,29.07,29.19,29.06,29.18,101500.0,22.9599,23.0547,22.952,23.0468,101500.0
2009-02-13 14:55:00,29.19,29.19,29.12,29.15,45700.0,23.0547,23.0547,22.9994,23.0231,45700.0
2009-02-13 15:00:00,29.15,29.18,29.03,29.06,182600.0,23.0231,23.0468,22.9283,22.952,182600.0
2009-02-13 15:05:00,29.06,29.06,28.9,28.97,152000.0,22.952,22.952,22.8256,22.8809,152000.0
2009-02-13 15:10:00,28.97,28.99,28.88,28.93,82900.0,22.8809,22.8967,22.8099,22.8493,82900.0
2009-02-13 15:15:00,28.93,28.95,28.89,28.91,93700.0,22.8493,22.8651,22.8177,22.8335,93700.0
2009-02-13 15:20:00,28.91,28.97,28.89,28.92,110400.0,22.8335,22.8809,22.8177,22.8414,110400.0
2009-02-13 15:25:00,28.93,29.02,28.91,29.02,95100.0,22.8493,22.9204,22.8335,22.9204,95100.0
2009-02-13 15:30:00,29.02,29.15,29.01,29.09,150700.0,22.9204,23.0231,22.9125,22.9757,150700.0
2009-02-13 15:35:00,29.09,29.09,28.99,29.01,186400.0,22.9757,22.9757,22.8967,22.9125,186400.0
2009-02-13 15:40:00,29.01,29.12,28.93,29.09,309700.0,22.9125,22.9994,22.8493,22.9757,309700.0
2009-02-13 15:45:00,29.08,29.1,28.95,29.08,160500.0,22.9678,22.9836,22.8651,22.9678,160500.0
2009-02-13 15:50:00,29.08,29.15,29.02,29.11,288700.0,22.9678,23.0231,22.9204,22.9915,288700.0
2009-02-13 15:55:00,29.11,29.12,28.89,28.9,445900.0,22.9915,22.9994,22.8177,22.8256,445900.0
2009-02-17 09:30:00,28.19,28.26,27.52,27.85,221500.0,22.2649,22.3202,21.7357,21.9963,221500.0
2009-02-17 09:35:00,27.85,28.0,27.77,27.8,165500.0,21.9963,22.1148,21.9332,21.9569,165500.0
2009-02-17 09:40:00,27.78,27.86,27.71,27.78,157100.0,21.9411,22.0042,21.8858,21.9411,157100.0
2009-02-17 09:45:00,27.79,27.82,27.52,27.53,202500.0,21.949,21.9726,21.7357,21.7436,202500.0
2009-02-17 09:50:00,27.53,27.55,27.24,27.45,256300.0,21.7436,21.7594,21.5146,21.6804,256300.0
2009-02-17 09:55:00,27.45,27.75,27.4,27.62,189900.0,21.6804,21.9174,21.6409,21.8147,189900.0
2009-02-17 10:00:00,27.62,27.8,27.61,27.79,241300.0,21.8147,21.9569,21.8068,21.949,241300.0
2009-02-17 10:05:00,27.79,28.13,27.78,28.13,257300.0,21.949,22.2175,21.9411,22.2175,257300.0
2009-02-17 10:10:00,28.13,28.25,28.07,28.18,156800.0,22.2175,22.3123,22.1701,22.257,156800.0
2009-02-17 10:15:00,28.19,28.22,28.09,28.19,238400.0,22.2649,22.2886,22.1859,22.2649,238400.0
2009-02-17 10:20:00,28.19,28.21,28.0,28.08,141400.0,22.2649,22.2807,22.1148,22.178,141400.0
2009-02-17 10:25:00,28.08,28.19,28.05,28.13,95400.0,22.178,22.2649,22.1543,22.2175,95400.0
2009-02-17 10:30:00,28.13,28.29,28.13,28.22,155600.0,22.2175,22.3439,22.2175,22.2886,155600.0
2009-02-17 10:35:00,28.22,28.3,28.02,28.07,182700.0,22.2886,22.3518,22.1306,22.1701,182700.0
2009-02-17 10:40:00,28.07,28.14,28.01,28.09,115600.0,22.1701,22.2254,22.1227,22.1859,115600.0
2009-02-17 10:45:00,28.09,28.2,28.07,28.12,103400.0,22.1859,22.2728,22.1701,22.2096,103400.0
2009-02-17 10:50:00,28.12,28.3,28.12,28.28,93200.0,22.2096,22.3518,22.2096,22.336,93200.0
2009-02-17 10:55:00,28.28,28.31,28.11,28.17,118800.0,22.336,22.3597,22.2017,22.2491,118800.0
2009-02-17 11:00:00,28.16,28.19,28.02,28.19,90900.0,22.2412,22.2649,22.1306,22.2649,90900.0
2009-02-17 11:05:00,28.19,28.21,28.03,28.14,106200.0,22.2649,22.2807,22.1385,22.2254,106200.0
2009-02-17 11:10:00,28.15,28.32,28.14,28.28,87200.0,22.2333,22.3676,22.2254,22.336,87200.0
2009-02-17 11:15:00,28.27,28.35,28.27,28.3,92600.0,22.3281,22.3912,22.3281,22.3518,92600.0
2009-02-17 11:20:00,28.31,28.39,28.25,28.27,139300.0,22.3597,22.4228,22.3123,22.3281,139300.0
2009-02-17 11:25:00,28.26,28.33,28.22,28.24,87100.0,22.3202,22.3755,22.2886,22.3044,87100.0
2009-02-17 11:30:00,28.24,28.25,28.13,28.14,82600.0,22.3044,22.3123,22.2175,22.2254,82600.0
2009-02-17 11:35:00,28.13,28.2,28.11,28.18,65700.0,22.2175,22.2728,22.2017,22.257,65700.0
2009-02-17 11:40:00,28.18,28.26,28.16,28.2,135200.0,22.257,22.3202,22.2412,22.2728,135200.0
2009-02-17 11:45:00,28.2,28.21,28.11,28.12,66300.0,22.2728,22.2807,22.2017,22.2096,66300.0
2009-02-17 11:50:00,28.13,28.14,28.04,28.09,142200.0,22.2175,22.2254,22.1464,22.1859,142200.0
2009-02-17 11:55:00,28.09,28.14,27.98,28.1,137600.0,22.1859,22.2254,22.099,22.1938,137600.0
2009-02-17 12:00:00,28.1,28.22,28.09,28.13,104600.0,22.1938,22.2886,22.1859,22.2175,104600.0
2009-02-17 12:05:00,28.14,28.15,28.04,28.04,138500.0,22.2254,22.2333,22.1464,22.1464,138500.0
2009-02-17 12:10:00,28.05,28.06,27.94,28.02,125600.0,22.1543,22.1622,22.0674,22.1306,125600.0
2009-02-17 12:15:00,28.01,28.04,27.92,27.98,135600.0,22.1227,22.1464,22.0516,22.099,135600.0
2009-02-17 12:20:00,27.98,28.04,27.89,27.91,128600.0,22.099,22.1464,22.0279,22.0437,128600.0
2009-02-17 12:25:00,27.92,28.1,27.9,28.06,68400.0,22.0516,22.1938,22.0358,22.1622,68400.0
2009-02-17 12:30:00,28.06,28.07,27.98,27.99,105000.0,22.1622,22.1701,22.099,22.1069,105000.0
2009-02-17 12:35:00,27.99,28.1,27.97,28.1,102100.0,22.1069,22.1938,22.0911,22.1938,102100.0
2009-02-17 12:40:00,28.1,28.12,28.03,28.09,66100.0,22.1938,22.2096,22.1385,22.1859,66100.0
2009-02-17 12:45:00,28.09,28.12,27.98,28.01,89600.0,22.1859,22.2096,22.099,22.1227,89600.0
2009-02-17 12:50:00,28.0,28.02,27.95,28.02,69300.0,22.1148,22.1306,22.0753,22.1306,69300.0
2009-02-17 12:55:00,28.02,28.04,27.95,27.96,98500.0,22.1306,22.1464,22.0753,22.0832,98500.0
2009-02-17 13:00:00,27.96,28.0,27.9,27.91,84500.0,22.0832,22.1148,22.0358,22.0437,84500.0
2009-02-17 13:05:00,27.91,27.92,27.82,27.87,93300.0,22.0437,22.0516,21.9726,22.0121,93300.0
2009-02-17 13:10:00,27.87,27.92,27.81,27.82,108100.0,22.0121,22.0516,21.9647,21.9726,108100.0
2009-02-17 13:15:00,27.83,27.88,27.8,27.83,96700.0,21.9805,22.02,21.9569,21.9805,96700.0
2009-02-17 13:20:00,27.83,27.89,27.77,27.78,107800.0,21.9805,22.0279,21.9332,21.9411,107800.0
2009-02-17 13:25:00,27.78,27.84,27.78,27.84,104600.0,21.9411,21.9884,21.9411,21.9884,104600.0
2009-02-17 13:30:00,27.84,27.99,27.78,27.99,87700.0,21.9884,22.1069,21.9411,22.1069,87700.0
2009-02-17 13:35:00,27.99,28.0,27.88,27.93,106000.0,22.1069,22.1148,22.02,22.0595,106000.0
2009-02-17 13:40:00,27.93,28.14,27.93,28.1,140900.0,22.0595,22.2254,22.0595,22.1938,140900.0
2009-02-17 13:45:00,28.1,28.14,27.99,28.04,165600.0,22.1938,22.2254,22.1069,22.1464,165600.0
2009-02-17 13:50:00,28.04,28.08,28.01,28.04,49800.0,22.1464,22.178,22.1227,22.1464,49800.0
2009-02-17 13:55:00,28.03,28.05,27.97,28.03,45800.0,22.1385,22.1543,22.0911,22.1385,45800.0
2009-02-17 14:00:00,28.03,28.1,27.97,28.1,52800.0,22.1385,22.1938,22.0911,22.1938,52800.0
2009-02-17 14:05:00,28.09,28.17,28.09,28.13,75000.0,22.1859,22.2491,22.1859,22.2175,75000.0
2009-02-17 14:10:00,28.13,28.15,28.08,28.13,71400.0,22.2175,22.2333,22.178,22.2175,71400.0
2009-02-17 14:15:00,28.12,28.15,28.04,28.05,71400.0,22.2096,22.2333,22.1464,22.1543,71400.0
2009-02-17 14:20:00,28.06,28.15,28.02,28.04,60600.0,22.1622,22.2333,22.1306,22.1464,60600.0
2009-02-17 14:25:00,28.05,28.1,27.99,28.05,72700.0,22.1543,22.1938,22.1069,22.1543,72700.0
2009-02-17 14:30:00,28.04,28.16,28.01,28.08,87900.0,22.1464,22.2412,22.1227,22.178,87900.0
2009-02-17 14:35:00,28.08,28.26,28.08,28.16,105300.0,22.178,22.3202,22.178,22.2412,105300.0
2009-02-17 14:40:00,28.17,28.26,28.13,28.23,95000.0,22.2491,22.3202,22.2175,22.2965,95000.0
2009-02-17 14:45:00,28.23,28.23,28.11,28.14,59400.0,22.2965,22.2965,22.2017,22.2254,59400.0
2009-02-17 14:50:00,28.14,28.2,28.05,28.13,126500.0,22.2254,22.2728,22.1543,22.2175,126500.0
2009-02-17 14:55:00,28.13,28.17,28.05,28.15,113100.0,22.2175,22.2491,22.1543,22.2333,113100.0
2009-02-17 15:00:00,28.15,28.17,28.1,28.17,94300.0,22.2333,22.2491,22.1938,22.2491,94300.0
2009-02-17 15:05:00,28.17,28.23,28.06,28.22,148400.0,22.2491,22.2965,22.1622,22.2886,148400.0
2009-02-17 15:10:00,28.22,28.31,28.17,28.22,133700.0,22.2886,22.3597,22.2491,22.2886,133700.0
2009-02-17 15:15:00,28.22,28.31,28.19,28.2,172900.0,22.2886,22.3597,22.2649,22.2728,172900.0
2009-02-17 15:20:00,28.2,28.29,28.18,28.29,259300.0,22.2728,22.3439,22.257,22.3439,259300.0
2009-02-17 15:25:00,28.3,28.32,28.2,28.28,220600.0,22.3518,22.3676,22.2728,22.336,220600.0
2009-02-17 15:30:00,28.28,28.78,28.28,28.78,571800.0,22.336,22.7309,22.336,22.7309,571800.0
2009-02-17 15:35:00,28.79,28.83,28.55,28.6,364000.0,22.7388,22.7704,22.5492,22.5887,364000.0
2009-02-17 15:40:00,28.6,28.64,28.5,28.57,377700.0,22.5887,22.6203,22.5097,22.565,377700.0
2009-02-17 15:45:00,28.58,28.71,28.57,28.62,446500.0,22.5729,22.6756,22.565,22.6045,446500.0
2009-02-17 15:50:00,28.61,28.62,28.43,28.45,527300.0,22.5966,22.6045,22.4544,22.4702,527300.0
2009-02-17 15:55:00,28.45,28.49,28.37,28.41,769100.0,22.4702,22.5018,22.407,22.4386,769100.0
2009-02-18 09:30:00,28.44,28.44,27.99,28.08,210700.0,22.4623,22.4623,22.1069,22.178,210700.0
2009-02-18 09:35:00,28.07,28.13,27.9,28.0,186400.0,22.1701,22.2175,22.0358,22.1148,186400.0
2009-02-18 09:40:00,28.0,28.16,27.97,28.15,380800.0,22.1148,22.2412,22.0911,22.2333,380800.0
2009-02-18 09:45:00,28.15,28.27,28.13,28.16,120800.0,22.2333,22.3281,22.2175,22.2412,120800.0
2009-02-18 09:50:00,28.16,28.18,28.02,28.03,89600.0,22.2412,22.257,22.1306,22.1385,89600.0
2009-02-18 09:55:00,28.03,28.14,27.95,27.99,169700.0,22.1385,22.2254,22.0753,22.1069,169700.0
2009-02-18 10:00:00,27.99,28.1,27.98,28.0,253300.0,22.1069,22.1938,22.099,22.1148,253300.0
2009-02-18 10:05:00,28.0,28.02,27.9,27.97,208000.0,22.1148,22.1306,22.0358,22.0911,208000.0
2009-02-18 10:10:00,27.97,28.04,27.93,27.98,137100.0,22.0911,22.1464,22.0595,22.099,137100.0
2009-02-18 10:15:00,27.98,28.0,27.9,27.91,104900.0,22.099,22.1148,22.0358,22.0437,104900.0
2009-02-18 10:20:00,27.92,28.02,27.9,27.91,88300.0,22.0516,22.1306,22.0358,22.0437,88300.0
2009-02-18 10:25:00,27.91,27.92,27.8,27.83,101600.0,22.0437,22.0516,21.9569,21.9805,101600.0
2009-02-18 10:30:00,27.83,27.95,27.82,27.94,91000.0,21.9805,22.0753,21.9726,22.0674,91000.0
2009-02-18 10:35:00,27.94,28.02,27.93,27.99,96000.0,22.0674,22.1306,22.0595,22.1069,96000.0
2009-02-18 10:40:00,27.99,28.0,27.96,27.98,378000.0,22.1069,22.1148,22.0832,22.099,378000.0
2009-02-18 10:45:00,27.97,28.07,27.92,27.94,173400.0,22.0911,22.1701,22.0516,22.0674,173400.0
2009-02-18 10:50:00,27.94,27.98,27.89,27.91,137500.0,22.0674,22.099,22.0279,22.0437,137500.0
2009-02-18 10:55:00,27.9,28.0,27.88,27.99,86600.0,22.0358,22.1148,22.02,22.1069,86600.0
2009-02-18 11:00:00,27.99,28.01,27.95,28.01,96100.0,22.1069,22.1227,22.0753,22.1227,96100.0
2009-02-18 11:05:00,28.0,28.05,27.97,28.04,119900.0,22.1148,22.1543,22.0911,22.1464,119900.0
2009-02-18 11:10:00,28.04,28.1,28.02,28.07,66800.0,22.1464,22.1938,22.1306,22.1701,66800.0
2009-02-18 11:15:00,28.07,28.14,28.07,28.1,82000.0,22.1701,22.2254,22.1701,22.1938,82000.0
2009-02-18 11:20:00,28.09,28.22,28.09,28.19,158900.0,22.1859,22.2886,22.1859,22.2649,158900.0
2009-02-18 11:25:00,28.19,28.27,28.18,28.26,106300.0,22.2649,22.3281,22.257,22.3202,106300.0
2009-02-18 11:30:00,28.25,28.28,28.24,28.24,75100.0,22.3123,22.336,22.3044,22.3044,75100.0
2009-02-18 11:35:00,28.25,28.3,28.24,28.29,78500.0,22.3123,22.3518,22.3044,22.3439,78500.0
2009-02-18 11:40:00,28.3,28.38,28.27,28.35,105900.0,22.3518,22.4149,22.3281,22.3912,105900.0
2009-02-18 11:45:00,28.35,28.36,28.19,28.19,102700.0,22.3912,22.3991,22.2649,22.2649,102700.0
2009-02-18 11:50:00,28.19,28.21,28.14,28.19,98000.0,22.2649,22.2807,22.2254,22.2649,98000.0
2009-02-18 11:55:00,28.18,28.23,28.18,28.19,69800.0,22.257,22.2965,22.257,22.2649,69800.0
2009-02-18 12:00:00,28.19,28.29,28.14,28.27,83200.0,22.2649,22.3439,22.2254,22.3281,83200.0
2009-02-18 12:05:00,28.28,28.37,28.25,28.37,83500.0,22.336,22.407,22.3123,22.407,83500.0
2009-02-18 12:10:00,28.36,28.43,28.31,28.31,65200.0,22.3991,22.4544,22.3597,22.3597,65200.0
2009-02-18 12:15:00,28.32,28.34,28.26,28.31,83600.0,22.3676,22.3834,22.3202,22.3597,83600.0
2009-02-18 12:20:00,28.3,28.33,28.25,28.26,54200.0,22.3518,22.3755,22.3123,22.3202,54200.0
2009-02-18 12:25:00,28.25,28.26,28.15,28.25,57700.0,22.3123,22.3202,22.2333,22.3123,57700.0
2009-02-18 12:30:00,28.25,28.29,28.15,28.16,85300.0,22.3123,22.3439,22.2333,22.2412,85300.0
2009-02-18 12:35:00,28.16,28.17,28.08,28.09,48700.0,22.2412,22.2491,22.178,22.1859,48700.0
2009-02-18 12:40:00,28.09,28.19,28.08,28.18,48300.0,22.1859,22.2649,22.178,22.257,48300.0
2009-02-18 12:45:00,28.18,28.22,28.13,28.13,67100.0,22.257,22.2886,22.2175,22.2175,67100.0
2009-02-18 12:50:00,28.13,28.21,28.09,28.21,47300.0,22.2175,22.2807,22.1859,22.2807,47300.0
2009-02-18 12:55:00,28.21,28.27,28.2,28.25,67300.0,22.2807,22.3281,22.2728,22.3123,67300.0
2009-02-18 13:00:00,28.25,28.32,28.17,28.2,103500.0,22.3123,22.3676,22.2491,22.2728,103500.0
2009-02-18 13:05:00,28.19,28.23,28.14,28.18,84600.0,22.2649,22.2965,22.2254,22.257,84600.0
2009-02-18 13:10:00,28.17,28.22,28.15,28.2,84200.0,22.2491,22.2886,22.2333,22.2728,84200.0
2009-02-18 13:15:00,28.2,28.21,28.09,28.1,48600.0,22.2728,22.2807,22.1859,22.1938,48600.0
2009-02-18 13:20:00,28.09,28.15,28.08,28.11,66800.0,22.1859,22.2333,22.178,22.2017,66800.0
2009-02-18 13:25:00,28.12,28.16,28.12,28.16,43000.0,22.2096,22.2412,22.2096,22.2412,43000.0
2009-02-18 13:30:00,28.16,28.16,28.09,28.11,333800.0,22.2412,22.2412,22.1859,22.2017,333800.0
2009-02-18 13:35:00,28.11,28.14,27.97,27.98,101400.0,22.2017,22.2254,22.0911,22.099,101400.0
2009-02-18 13:40:00,27.99,28.01,27.92,28.01,59500.0,22.1069,22.1227,22.0516,22.1227,59500.0
2009-02-18 13:45:00,28.0,28.1,27.97,28.08,56500.0,22.1148,22.1938,22.0911,22.178,56500.0
2009-02-18 13:50:00,28.08,28.1,28.04,28.08,58200.0,22.178,22.1938,22.1464,22.178,58200.0
2009-02-18 13:55:00,28.07,28.11,28.06,28.08,47700.0,22.1701,22.2017,22.1622,22.178,47700.0
2009-02-18 14:00:00,28.1,28.12,28.03,28.08,108600.0,22.1938,22.2096,22.1385,22.178,108600.0
2009-02-18 14:05:00,28.09,28.15,28.09,28.15,91600.0,22.1859,22.2333,22.1859,22.2333,91600.0
2009-02-18 14:10:00,28.15,28.16,28.04,28.07,173600.0,22.2333,22.2412,22.1464,22.1701,173600.0
2009-02-18 14:15:00,28.07,28.17,28.02,28.14,107000.0,22.1701,22.2491,22.1306,22.2254,107000.0
2009-02-18 14:20:00,28.14,28.21,28.12,28.21,118600.0,22.2254,22.2807,22.2096,22.2807,118600.0
2009-02-18 14:25:00,28.21,28.28,28.18,28.25,161400.0,22.2807,22.336,22.257,22.3123,161400.0
2009-02-18 14:30:00,28.25,28.31,28.19,28.26,147900.0,22.3123,22.3597,22.2649,22.3202,147900.0
2009-02-18 14:35:00,28.27,28.27,28.15,28.19,84100.0,22.3281,22.3281,22.2333,22.2649,84100.0
2009-02-18 14:40:00,28.19,28.29,28.15,28.25,114400.0,22.2649,22.3439,22.2333,22.3123,114400.0
2009-02-18 14:45:00,28.26,28.34,28.22,28.34,219100.0,22.3202,22.3834,22.2886,22.3834,219100.0
2009-02-18 14:50:00,28.34,28.34,28.25,28.26,162300.0,22.3834,22.3834,22.3123,22.3202,162300.0
2009-02-18 14:55:00,28.26,28.35,28.19,28.35,282500.0,22.3202,22.3912,22.2649,22.3912,282500.0
2009-02-18 15:00:00,28.35,28.38,28.31,28.36,194300.0,22.3912,22.4149,22.3597,22.3991,194300.0
2009-02-18 15:05:00,28.36,28.4,28.26,28.28,243200.0,22.3991,22.4307,22.3202,22.336,243200.0
2009-02-18 15:10:00,28.28,28.37,28.27,28.34,221400.0,22.336,22.407,22.3281,22.3834,221400.0
2009-02-18 15:15:00,28.34,28.37,28.32,28.34,202100.0,22.3834,22.407,22.3676,22.3834,202100.0
2009-02-18 15:20:00,28.35,28.36,28.24,28.33,140600.0,22.3912,22.3991,22.3044,22.3755,140600.0
2009-02-18 15:25:00,28.34,28.37,28.26,28.29,169000.0,22.3834,22.407,22.3202,22.3439,169000.0
2009-02-18 15:30:00,28.28,28.34,28.24,28.3,140200.0,22.336,22.3834,22.3044,22.3518,140200.0
2009-02-18 15:35:00,28.3,28.34,28.24,28.31,135500.0,22.3518,22.3834,22.3044,22.3597,135500.0
2009-02-18 15:40:00,28.31,28.44,28.29,28.43,869700.0,22.3597,22.4623,22.3439,22.4544,869700.0
2009-02-18 15:45:00,28.43,28.43,28.31,28.31,109200.0,22.4544,22.4544,22.3597,22.3597,109200.0
2009-02-18 15:50:00,28.32,28.37,28.29,28.3,189800.0,22.3676,22.407,22.3439,22.3518,189800.0
2009-02-18 15:55:00,28.29,28.38,28.29,28.31,258000.0,22.3439,22.4149,22.3439,22.3597,258000.0
2009-02-19 09:30:00,28.58,29.03,28.54,29.01,119300.0,22.5729,22.9283,22.5413,22.9125,119300.0
2009-02-19 09:35:00,29.0,29.22,28.98,29.17,165400.0,22.9046,23.0784,22.8888,23.0389,165400.0
2009-02-19 09:40:00,29.17,29.31,29.1,29.1,130500.0,23.0389,23.1495,22.9836,22.9836,130500.0
2009-02-19 09:45:00,29.1,29.19,29.07,29.11,153200.0,22.9836,23.0547,22.9599,22.9915,153200.0
2009-02-19 09:50:00,29.11,29.15,29.01,29.09,300600.0,22.9915,23.0231,22.9125,22.9757,300600.0
2009-02-19 09:55:00,29.08,29.21,29.05,29.19,185800.0,22.9678,23.0705,22.9441,23.0547,185800.0
2009-02-19 10:00:00,29.19,29.3,29.13,29.3,182000.0,23.0547,23.1416,23.0073,23.1416,182000.0
2009-02-19 10:05:00,29.29,29.39,29.24,29.33,182600.0,23.1337,23.2127,23.0942,23.1653,182600.0
2009-02-19 10:10:00,29.32,29.33,29.21,29.23,145700.0,23.1574,23.1653,23.0705,23.0863,145700.0
2009-02-19 10:15:00,29.23,29.24,28.95,28.97,114700.0,23.0863,23.0942,22.8651,22.8809,114700.0
2009-02-19 10:20:00,28.97,29.02,28.85,28.86,141600.0,22.8809,22.9204,22.7862,22.7941,141600.0
2009-02-19 10:25:00,28.86,28.9,28.78,28.9,110800.0,22.7941,22.8256,22.7309,22.8256,110800.0
2009-02-19 10:30:00,28.9,29.01,28.89,28.9,96800.0,22.8256,22.9125,22.8177,22.8256,96800.0
2009-02-19 10:35:00,28.89,28.9,28.75,28.8,111500.0,22.8177,22.8256,22.7072,22.7467,111500.0
2009-02-19 10:40:00,28.79,28.93,28.77,28.88,84500.0,22.7388,22.8493,22.723,22.8099,84500.0
2009-02-19 10:45:00,28.89,28.95,28.82,28.86,123700.0,22.8177,22.8651,22.7625,22.7941,123700.0
2009-02-19 10:50:00,28.86,28.9,28.79,28.81,54500.0,22.7941,22.8256,22.7388,22.7546,54500.0
2009-02-19 10:55:00,28.81,28.82,28.77,28.82,49200.0,22.7546,22.7625,22.723,22.7625,49200.0
2009-02-19 11:00:00,28.82,28.89,28.74,28.89,90900.0,22.7625,22.8177,22.6993,22.8177,90900.0
2009-02-19 11:05:00,28.89,29.0,28.89,28.98,46400.0,22.8177,22.9046,22.8177,22.8888,46400.0
2009-02-19 11:10:00,28.99,29.05,28.97,29.0,88100.0,22.8967,22.9441,22.8809,22.9046,88100.0
2009-02-19 11:15:00,29.0,29.02,28.98,28.99,71100.0,22.9046,22.9204,22.8888,22.8967,71100.0
2009-02-19 11:20:00,28.99,29.0,28.8,28.8,72200.0,22.8967,22.9046,22.7467,22.7467,72200.0
2009-02-19 11:25:00,28.81,28.85,28.8,28.85,61800.0,22.7546,22.7862,22.7467,22.7862,61800.0
2009-02-19 11:30:00,28.85,28.95,28.84,28.93,86900.0,22.7862,22.8651,22.7783,22.8493,86900.0
2009-02-19 11:35:00,28.93,28.99,28.91,28.98,74500.0,22.8493,22.8967,22.8335,22.8888,74500.0
2009-02-19 11:40:00,28.98,28.98,28.78,28.79,119700.0,22.8888,22.8888,22.7309,22.7388,119700.0
2009-02-19 11:45:00,28.79,28.81,28.76,28.78,62300.0,22.7388,22.7546,22.7151,22.7309,62300.0
2009-02-19 11:50:00,28.79,28.83,28.76,28.78,47600.0,22.7388,22.7704,22.7151,22.7309,47600.0
2009-02-19 11:55:00,28.78,28.82,28.73,28.74,106900.0,22.7309,22.7625,22.6914,22.6993,106900.0
2009-02-19 12:00:00,28.75,28.75,28.54,28.55,81400.0,22.7072,22.7072,22.5413,22.5492,81400.0
2009-02-19 12:05:00,28.55,28.62,28.49,28.59,102700.0,22.5492,22.6045,22.5018,22.5808,102700.0
2009-02-19 12:10:00,28.6,28.6,28.43,28.43,103500.0,22.5887,22.5887,22.4544,22.4544,103500.0
2009-02-19 12:15:00,28.44,28.5,28.41,28.42,109200.0,22.4623,22.5097,22.4386,22.4465,109200.0
2009-02-19 12:20:00,28.42,28.44,28.34,28.35,93000.0,22.4465,22.4623,22.3834,22.3912,93000.0
2009-02-19 12:25:00,28.35,28.35,28.28,28.35,103600.0,22.3912,22.3912,22.336,22.3912,103600.0
2009-02-19 12:30:00,28.34,28.37,28.3,28.36,130700.0,22.3834,22.407,22.3518,22.3991,130700.0
2009-02-19 12:35:00,28.37,28.38,28.33,28.37,69300.0,22.407,22.4149,22.3755,22.407,69300.0
2009-02-19 12:40:00,28.38,28.4,28.35,28.39,55500.0,22.4149,22.4307,22.3912,22.4228,55500.0
2009-02-19 12:45:00,28.39,28.4,28.33,28.34,70100.0,22.4228,22.4307,22.3755,22.3834,70100.0
2009-02-19 12:50:00,28.33,28.4,28.3,28.38,109200.0,22.3755,22.4307,22.3518,22.4149,109200.0
2009-02-19 12:55:00,28.39,28.49,28.38,28.49,94900.0,22.4228,22.5018,22.4149,22.5018,94900.0
2009-02-19 13:00:00,28.49,28.54,28.44,28.46,81100.0,22.5018,22.5413,22.4623,22.4781,81100.0
2009-02-19 13:05:00,28.45,28.66,28.45,28.66,77800.0,22.4702,22.6361,22.4702,22.6361,77800.0
2009-02-19 13:10:00,28.66,28.67,28.62,28.65,54400.0,22.6361,22.644,22.6045,22.6282,54400.0
2009-02-19 13:15:00,28.64,28.74,28.64,28.71,71400.0,22.6203,22.6993,22.6203,22.6756,71400.0
2009-02-19 13:20:00,28.71,28.77,28.68,28.76,48200.0,22.6756,22.723,22.6519,22.7151,48200.0
2009-02-19 13:25:00,28.76,28.79,28.73,28.79,68500.0,22.7151,22.7388,22.6914,22.7388,68500.0
2009-02-19 13:30:00,28.78,28.79,28.65,28.67,59700.0,22.7309,22.7388,22.6282,22.644,59700.0
2009-02-19 13:35:00,28.67,28.74,28.65,28.72,152100.0,22.644,22.6993,22.6282,22.6835,152100.0
2009-02-19 13:40:00,28.71,28.77,28.69,28.77,70400.0,22.6756,22.723,22.6598,22.723,70400.0
2009-02-19 13:45:00,28.76,28.79,28.73,28.77,84500.0,22.7151,22.7388,22.6914,22.723,84500.0
2009-02-19 13:50:00,28.77,28.81,28.74,28.76,56600.0,22.723,22.7546,22.6993,22.7151,56600.0
2009-02-19 13:55:00,28.75,28.77,28.7,28.76,73400.0,22.7072,22.723,22.6677,22.7151,73400.0
2009-02-19 14:00:00,28.77,28.78,28.69,28.71,293900.0,22.723,22.7309,22.6598,22.6756,293900.0
2009-02-19 14:05:00,28.71,28.79,28.69,28.75,87400.0,22.6756,22.7388,22.6598,22.7072,87400.0
2009-02-19 14:10:00,28.76,28.78,28.66,28.67,58300.0,22.7151,22.7309,22.6361,22.644,58300.0
2009-02-19 14:15:00,28.68,28.71,28.54,28.54,117500.0,22.6519,22.6756,22.5413,22.5413,117500.0
2009-02-19 14:20:00,28.55,28.62,28.49,28.5,124100.0,22.5492,22.6045,22.5018,22.5097,124100.0
2009-02-19 14:25:00,28.49,28.65,28.49,28.64,76900.0,22.5018,22.6282,22.5018,22.6203,76900.0
2009-02-19 14:30:00,28.64,28.64,28.57,28.63,56600.0,22.6203,22.6203,22.565,22.6124,56600.0
2009-02-19 14:35:00,28.62,28.7,28.61,28.67,72300.0,22.6045,22.6677,22.5966,22.644,72300.0
2009-02-19 14:40:00,28.68,28.68,28.58,28.6,85500.0,22.6519,22.6519,22.5729,22.5887,85500.0
2009-02-19 14:45:00,28.6,28.69,28.56,28.56,90400.0,22.5887,22.6598,22.5571,22.5571,90400.0
2009-02-19 14:50:00,28.56,28.68,28.55,28.64,123600.0,22.5571,22.6519,22.5492,22.6203,123600.0
2009-02-19 14:55:00,28.65,28.73,28.65,28.67,89800.0,22.6282,22.6914,22.6282,22.644,89800.0
2009-02-19 15:00:00,28.67,28.73,28.66,28.69,121600.0,22.644,22.6914,22.6361,22.6598,121600.0
2009-02-19 15:05:00,28.69,28.72,28.6,28.69,150400.0,22.6598,22.6835,22.5887,22.6598,150400.0
2009-02-19 15:10:00,28.68,28.71,28.59,28.59,252600.0,22.6519,22.6756,22.5808,22.5808,252600.0
2009-02-19 15:15:00,28.59,28.62,28.45,28.61,249300.0,22.5808,22.6045,22.4702,22.5966,249300.0
2009-02-19 15:20:00,28.62,28.68,28.61,28.68,170900.0,22.6045,22.6519,22.5966,22.6519,170900.0
2009-02-19 15:25:00,28.67,28.82,28.67,28.74,171500.0,22.644,22.7625,22.644,22.6993,171500.0
2009-02-19 15:30:00,28.74,28.76,28.61,28.61,177200.0,22.6993,22.7151,22.5966,22.5966,177200.0
2009-02-19 15:35:00,28.61,28.66,28.56,28.59,185400.0,22.5966,22.6361,22.5571,22.5808,185400.0
2009-02-19 15:40:00,28.6,28.79,28.59,28.78,221700.0,22.5887,22.7388,22.5808,22.7309,221700.0
2009-02-19 15:45:00,28.78,28.82,28.69,28.7,456000.0,22.7309,22.7625,22.6598,22.6677,456000.0
2009-02-19 15:50:00,28.69,28.72,28.6,28.62,273200.0,22.6598,22.6835,22.5887,22.6045,273200.0
2009-02-19 15:55:00,28.62,28.68,28.56,28.65,526100.0,22.6045,22.6519,22.5571,22.6282,526100.0
2009-02-20 09:30:00,28.13,28.24,27.66,27.7,793600.0,22.2175,22.3044,21.8463,21.8779,793600.0
2009-02-20 09:35:00,27.69,27.78,27.54,27.67,219200.0,21.87,21.9411,21.7515,21.8542,219200.0
2009-02-20 09:40:00,27.71,27.92,27.69,27.89,155700.0,21.8858,22.0516,21.87,22.0279,155700.0
2009-02-20 09:45:00,27.91,28.14,27.9,28.11,156400.0,22.0437,22.2254,22.0358,22.2017,156400.0
2009-02-20 09:50:00,28.12,28.3,28.03,28.23,104900.0,22.2096,22.3518,22.1385,22.2965,104900.0
2009-02-20 09:55:00,28.23,28.31,28.14,28.26,170500.0,22.2965,22.3597,22.2254,22.3202,170500.0
2009-02-20 10:00:00,28.26,28.29,28.18,28.29,123100.0,22.3202,22.3439,22.257,22.3439,123100.0
2009-02-20 10:05:00,28.3,28.56,28.29,28.45,120000.0,22.3518,22.5571,22.3439,22.4702,120000.0
2009-02-20 10:10:00,28.45,28.47,28.35,28.38,157500.0,22.4702,22.486,22.3912,22.4149,157500.0
2009-02-20 10:15:00,28.38,28.53,28.32,28.49,212800.0,22.4149,22.5334,22.3676,22.5018,212800.0
2009-02-20 10:20:00,28.48,28.48,28.41,28.44,112700.0,22.4939,22.4939,22.4386,22.4623,112700.0
2009-02-20 10:25:00,28.43,28.56,28.43,28.52,98800.0,22.4544,22.5571,22.4544,22.5255,98800.0
2009-02-20 10:30:00,28.51,28.54,28.48,28.51,124400.0,22.5176,22.5413,22.4939,22.5176,124400.0
2009-02-20 10:35:00,28.52,28.53,28.43,28.47,192900.0,22.5255,22.5334,22.4544,22.486,192900.0
2009-02-20 10:40:00,28.48,28.5,28.43,28.5,139900.0,22.4939,22.5097,22.4544,22.5097,139900.0
2009-02-20 10:45:00,28.49,28.5,28.42,28.42,129700.0,22.5018,22.5097,22.4465,22.4465,129700.0
2009-02-20 10:50:00,28.43,28.43,28.25,28.27,192500.0,22.4544,22.4544,22.3123,22.3281,192500.0
2009-02-20 10:55:00,28.27,28.33,28.24,28.28,158200.0,22.3281,22.3755,22.3044,22.336,158200.0
2009-02-20 11:00:00,28.28,28.34,28.21,28.21,128200.0,22.336,22.3834,22.2807,22.2807,128200.0
2009-02-20 11:05:00,28.21,28.23,28.05,28.07,167300.0,22.2807,22.2965,22.1543,22.1701,167300.0
2009-02-20 11:10:00,28.08,28.11,27.95,27.95,249100.0,22.178,22.2017,22.0753,22.0753,249100.0
2009-02-20 11:15:00,27.96,27.96,27.85,27.89,324200.0,22.0832,22.0832,21.9963,22.0279,324200.0
2009-02-20 11:20:00,27.89,28.06,27.89,27.94,249300.0,22.0279,22.1622,22.0279,22.0674,249300.0
2009-02-20 11:25:00,27.94,27.95,27.85,27.88,135500.0,22.0674,22.0753,21.9963,22.02,135500.0
2009-02-20 11:30:00,27.88,27.93,27.85,27.93,218100.0,22.02,22.0595,21.9963,22.0595,218100.0
2009-02-20 11:35:00,27.92,28.01,27.92,28.01,195900.0,22.0516,22.1227,22.0516,22.1227,195900.0
2009-02-20 11:40:00,28.02,28.06,27.96,28.01,116500.0,22.1306,22.1622,22.0832,22.1227,116500.0
2009-02-20 11:45:00,28.01,28.02,27.89,27.97,128300.0,22.1227,22.1306,22.0279,22.0911,128300.0
2009-02-20 11:50:00,27.97,27.98,27.89,27.92,75300.0,22.0911,22.099,22.0279,22.0516,75300.0
2009-02-20 11:55:00,27.92,27.96,27.89,27.93,206700.0,22.0516,22.0832,22.0279,22.0595,206700.0
2009-02-20 12:00:00,27.93,28.02,27.93,27.98,92100.0,22.0595,22.1306,22.0595,22.099,92100.0
2009-02-20 12:05:00,27.98,28.0,27.96,28.0,65400.0,22.099,22.1148,22.0832,22.1148,65400.0
2009-02-20 12:10:00,28.0,28.11,27.96,27.97,150300.0,22.1148,22.2017,22.0832,22.0911,150300.0
2009-02-20 12:15:00,27.97,28.0,27.91,27.92,89700.0,22.0911,22.1148,22.0437,22.0516,89700.0
2009-02-20 12:20:00,27.92,27.95,27.86,27.89,90100.0,22.0516,22.0753,22.0042,22.0279,90100.0
2009-02-20 12:25:00,27.88,27.9,27.86,27.9,48200.0,22.02,22.0358,22.0042,22.0358,48200.0
2009-02-20 12:30:00,27.89,27.9,27.86,27.89,55400.0,22.0279,22.0358,22.0042,22.0279,55400.0
2009-02-20 12:35:00,27.9,27.97,27.87,27.93,82700.0,22.0358,22.0911,22.0121,22.0595,82700.0
2009-02-20 12:40:00,27.94,27.95,27.85,27.85,95100.0,22.0674,22.0753,21.9963,21.9963,95100.0
2009-02-20 12:45:00,27.85,27.86,27.74,27.76,142900.0,21.9963,22.0042,21.9095,21.9253,142900.0
2009-02-20 12:50:00,27.76,27.76,27.67,27.7,120900.0,21.9253,21.9253,21.8542,21.8779,120900.0
2009-02-20 12:55:00,27.7,27.77,27.67,27.74,80300.0,21.8779,21.9332,21.8542,21.9095,80300.0
2009-02-20 13:00:00,27.74,27.8,27.65,27.72,104000.0,21.9095,21.9569,21.8384,21.8937,104000.0
2009-02-20 13:05:00,27.72,27.78,27.7,27.77,201000.0,21.8937,21.9411,21.8779,21.9332,201000.0
2009-02-20 13:10:00,27.77,27.8,27.75,27.76,96700.0,21.9332,21.9569,21.9174,21.9253,96700.0
2009-02-20 13:15:00,27.75,27.78,27.73,27.78,113600.0,21.9174,21.9411,21.9016,21.9411,113600.0
2009-02-20 13:20:00,27.77,27.9,27.77,27.87,150600.0,21.9332,22.0358,21.9332,22.0121,150600.0
2009-02-20 13:25:00,27.87,27.96,27.85,27.93,135700.0,22.0121,22.0832,21.9963,22.0595,135700.0
2009-02-20 13:30:00,27.93,27.96,27.92,27.94,98700.0,22.0595,22.0832,22.0516,22.0674,98700.0
2009-02-20 13:35:00,27.93,28.01,27.93,28.0,121900.0,22.0595,22.1227,22.0595,22.1148,121900.0
2009-02-20 13:40:00,28.0,28.04,27.97,27.99,182100.0,22.1148,22.1464,22.0911,22.1069,182100.0
2009-02-20 13:45:00,28.0,28.0,27.91,27.93,67000.0,22.1148,22.1148,22.0437,22.0595,67000.0
2009-02-20 13:50:00,27.93,28.02,27.9,28.0,112100.0,22.0595,22.1306,22.0358,22.1148,112100.0
2009-02-20 13:55:00,28.0,28.03,27.96,27.99,140500.0,22.1148,22.1385,22.0832,22.1069,140500.0
2009-02-20 14:00:00,27.98,28.0,27.85,27.89,138000.0,22.099,22.1148,21.9963,22.0279,138000.0
2009-02-20 14:05:00,27.89,27.95,27.84,27.9,111800.0,22.0279,22.0753,21.9884,22.0358,111800.0
2009-02-20 14:10:00,27.89,27.91,27.8,27.83,143900.0,22.0279,22.0437,21.9569,21.9805,143900.0
2009-02-20 14:15:00,27.83,28.14,27.82,28.03,248000.0,21.9805,22.2254,21.9726,22.1385,248000.0
2009-02-20 14:20:00,28.03,28.23,27.98,28.19,313700.0,22.1385,22.2965,22.099,22.2649,313700.0
2009-02-20 14:25:00,28.18,28.32,28.02,28.02,289300.0,22.257,22.3676,22.1306,22.1306,289300.0
2009-02-20 14:30:00,28.03,28.14,28.02,28.07,160900.0,22.1385,22.2254,22.1306,22.1701,160900.0
2009-02-20 14:35:00,28.07,28.22,28.01,28.12,308500.0,22.1701,22.2886,22.1227,22.2096,308500.0
2009-02-20 14:40:00,28.1,28.22,28.01,28.05,280400.0,22.1938,22.2886,22.1227,22.1543,280400.0
2009-02-20 14:45:00,28.06,28.23,28.02,28.23,227700.0,22.1622,22.2965,22.1306,22.2965,227700.0
2009-02-20 14:50:00,28.23,28.39,28.2,28.25,281500.0,22.2965,22.4228,22.2728,22.3123,281500.0
2009-02-20 14:55:00,28.25,28.27,28.08,28.13,197900.0,22.3123,22.3281,22.178,22.2175,197900.0
2009-02-20 15:00:00,28.14,28.14,28.02,28.04,215900.0,22.2254,22.2254,22.1306,22.1464,215900.0
2009-02-20 15:05:00,28.04,28.18,28.03,28.06,136000.0,22.1464,22.257,22.1385,22.1622,136000.0
2009-02-20 15:10:00,28.05,28.12,28.01,28.07,145000.0,22.1543,22.2096,22.1227,22.1701,145000.0
2009-02-20 15:15:00,28.06,28.07,27.97,28.04,144800.0,22.1622,22.1701,22.0911,22.1464,144800.0
2009-02-20 15:20:00,28.04,28.08,27.89,27.94,219800.0,22.1464,22.178,22.0279,22.0674,219800.0
2009-02-20 15:25:00,27.95,28.0,27.82,27.87,138500.0,22.0753,22.1148,21.9726,22.0121,138500.0
2009-02-20 15:30:00,27.86,27.97,27.77,27.92,138000.0,22.0042,22.0911,21.9332,22.0516,138000.0
2009-02-20 15:35:00,27.92,28.01,27.92,27.97,150500.0,22.0516,22.1227,22.0516,22.0911,150500.0
2009-02-20 15:40:00,27.96,28.05,27.88,27.94,225800.0,22.0832,22.1543,22.02,22.0674,225800.0
2009-02-20 15:45:00,27.9,27.99,27.86,27.91,212000.0,22.0358,22.1069,22.0042,22.0437,212000.0
2009-02-20 15:50:00,27.91,28.05,27.89,27.97,345400.0,22.0437,22.1543,22.0279,22.0911,345400.0
2009-02-20 15:55:00,27.96,28.02,27.96,27.99,345000.0,22.0832,22.1306,22.0832,22.1069,345000.0
2009-02-23 09:30:00,26.6,26.9,26.37,26.5,397400.0,21.0091,21.246,20.8274,20.9301,397400.0
2009-02-23 09:35:00,26.47,26.52,25.27,25.3,797700.0,20.9064,20.9459,19.9586,19.9823,797700.0
2009-02-23 09:40:00,25.3,26.0,25.12,25.39,587600.0,19.9823,20.5352,19.8401,20.0534,587600.0
2009-02-23 09:45:00,25.39,25.54,25.2,25.45,472100.0,20.0534,20.1719,19.9033,20.1008,472100.0
2009-02-23 09:50:00,25.46,25.49,24.9,25.15,607400.0,20.1087,20.1324,19.6664,19.8638,607400.0
2009-02-23 09:55:00,25.16,25.26,24.85,24.96,381800.0,19.8717,19.9507,19.6269,19.7138,381800.0
2009-02-23 10:00:00,24.96,25.15,24.85,24.94,561700.0,19.7138,19.8638,19.6269,19.698,561700.0
2009-02-23 10:05:00,24.93,25.0,24.69,24.86,592500.0,19.6901,19.7454,19.5005,19.6348,592500.0
2009-02-23 10:10:00,24.87,24.98,24.72,24.89,317800.0,19.6427,19.7296,19.5242,19.6585,317800.0
2009-02-23 10:15:00,24.89,24.9,24.48,24.84,501200.0,19.6585,19.6664,19.3347,19.619,501200.0
2009-02-23 10:20:00,24.84,24.98,24.67,24.98,312800.0,19.619,19.7296,19.4847,19.7296,312800.0
2009-02-23 10:25:00,24.98,25.03,24.85,24.91,337500.0,19.7296,19.7691,19.6269,19.6743,337500.0
2009-02-23 10:30:00,24.91,24.98,24.86,24.91,276000.0,19.6743,19.7296,19.6348,19.6743,276000.0
2009-02-23 10:35:00,24.91,24.91,24.71,24.74,396200.0,19.6743,19.6743,19.5163,19.54,396200.0
2009-02-23 10:40:00,24.74,24.78,24.58,24.78,261400.0,19.54,19.5716,19.4136,19.5716,261400.0
2009-02-23 10:45:00,24.79,24.83,24.69,24.82,252400.0,19.5795,19.6111,19.5005,19.6032,252400.0
2009-02-23 10:50:00,24.82,24.83,24.63,24.63,340100.0,19.6032,19.6111,19.4531,19.4531,340100.0
2009-02-23 10:55:00,24.63,24.64,24.29,24.33,398000.0,19.4531,19.461,19.1846,19.2162,398000.0
2009-02-23 11:00:00,24.33,24.37,24.19,24.22,428100.0,19.2162,19.2478,19.1056,19.1293,428100.0
2009-02-23 11:05:00,24.22,24.42,24.21,24.31,267500.0,19.1293,19.2873,19.1214,19.2004,267500.0
2009-02-23 11:10:00,24.31,24.33,24.25,24.26,315400.0,19.2004,19.2162,19.153,19.1609,315400.0
2009-02-23 11:15:00,24.26,24.33,24.01,24.01,404100.0,19.1609,19.2162,18.9635,18.9635,404100.0
2009-02-23 11:20:00,24.01,24.22,23.94,24.2,790200.0,18.9635,19.1293,18.9082,19.1135,790200.0
2009-02-23 11:25:00,24.2,24.27,24.07,24.09,270300.0,19.1135,19.1688,19.0108,19.0266,270300.0
2009-02-23 11:30:00,24.09,24.15,24.02,24.04,375800.0,19.0266,19.074,18.9714,18.9871,375800.0
2009-02-23 11:35:00,24.04,24.16,23.98,24.09,346000.0,18.9871,19.0819,18.9398,19.0266,346000.0
2009-02-23 11:40:00,24.08,24.13,23.84,23.84,353300.0,19.0187,19.0582,18.8292,18.8292,353300.0
2009-02-23 11:45:00,23.84,24.03,23.8,24.02,360400.0,18.8292,18.9792,18.7976,18.9714,360400.0
2009-02-23 11:50:00,24.02,24.14,24.0,24.12,471200.0,18.9714,19.0661,18.9556,19.0503,471200.0
2009-02-23 11:55:00,24.11,24.13,24.04,24.08,182300.0,19.0424,19.0582,18.9871,19.0187,182300.0
2009-02-23 12:00:00,24.07,24.12,24.02,24.05,273600.0,19.0108,19.0503,18.9714,18.995,273600.0
2009-02-23 12:05:00,24.05,24.19,24.05,24.19,282000.0,18.995,19.1056,18.995,19.1056,282000.0
2009-02-23 12:10:00,24.18,24.2,24.12,24.16,225900.0,19.0977,19.1135,19.0503,19.0819,225900.0
2009-02-23 12:15:00,24.16,24.2,24.0,24.0,320900.0,19.0819,19.1135,18.9556,18.9556,320900.0
2009-02-23 12:20:00,24.0,24.09,23.98,24.02,110500.0,18.9556,19.0266,18.9398,18.9714,110500.0
2009-02-23 12:25:00,24.01,24.03,23.99,24.0,132600.0,18.9635,18.9792,18.9477,18.9556,132600.0
2009-02-23 12:30:00,24.0,24.05,23.97,24.02,145000.0,18.9556,18.995,18.9319,18.9714,145000.0
2009-02-23 12:35:00,24.02,24.02,23.99,24.0,157400.0,18.9714,18.9714,18.9477,18.9556,157400.0
2009-02-23 12:40:00,24.0,24.06,23.95,23.99,193500.0,18.9556,19.0029,18.9161,18.9477,193500.0
2009-02-23 12:45:00,23.99,24.01,23.92,23.99,225900.0,18.9477,18.9635,18.8924,18.9477,225900.0
2009-02-23 12:50:00,24.0,24.09,23.95,24.0,242500.0,18.9556,19.0266,18.9161,18.9556,242500.0
2009-02-23 12:55:00,24.0,24.01,23.9,23.9,159100.0,18.9556,18.9635,18.8766,18.8766,159100.0
2009-02-23 13:00:00,23.91,24.0,23.9,23.95,286100.0,18.8845,18.9556,18.8766,18.9161,286100.0
2009-02-23 13:05:00,23.96,24.17,23.95,24.17,248000.0,18.924,19.0898,18.9161,19.0898,248000.0
2009-02-23 13:10:00,24.17,24.17,24.05,24.1,327400.0,19.0898,19.0898,18.995,19.0345,327400.0
2009-02-23 13:15:00,24.1,24.14,24.07,24.1,365000.0,19.0345,19.0661,19.0108,19.0345,365000.0
2009-02-23 13:20:00,24.1,24.15,24.02,24.05,242500.0,19.0345,19.074,18.9714,18.995,242500.0
2009-02-23 13:25:00,24.06,24.11,24.04,24.1,153400.0,19.0029,19.0424,18.9871,19.0345,153400.0
2009-02-23 13:30:00,24.1,24.14,24.01,24.01,153300.0,19.0345,19.0661,18.9635,18.9635,153300.0
2009-02-23 13:35:00,24.01,24.1,24.0,24.09,96800.0,18.9635,19.0345,18.9556,19.0266,96800.0
2009-02-23 13:40:00,24.1,24.17,24.04,24.1,272600.0,19.0345,19.0898,18.9871,19.0345,272600.0
2009-02-23 13:45:00,24.1,24.14,24.07,24.11,193000.0,19.0345,19.0661,19.0108,19.0424,193000.0
2009-02-23 13:50:00,24.11,24.16,24.08,24.1,224400.0,19.0424,19.0819,19.0187,19.0345,224400.0
2009-02-23 13:55:00,24.11,24.19,24.0,24.04,332300.0,19.0424,19.1056,18.9556,18.9871,332300.0
2009-02-23 14:00:00,24.03,24.07,23.96,24.05,184000.0,18.9792,19.0108,18.924,18.995,184000.0
2009-02-23 14:05:00,24.05,24.12,23.98,24.01,320100.0,18.995,19.0503,18.9398,18.9635,320100.0
2009-02-23 14:10:00,24.0,24.03,23.93,23.98,177200.0,18.9556,18.9792,18.9003,18.9398,177200.0
2009-02-23 14:15:00,23.98,24.03,23.97,24.01,143400.0,18.9398,18.9792,18.9319,18.9635,143400.0
2009-02-23 14:20:00,24.01,24.02,23.98,23.99,257000.0,18.9635,18.9714,18.9398,18.9477,257000.0
2009-02-23 14:25:00,23.99,24.08,23.97,23.98,262400.0,18.9477,19.0187,18.9319,18.9398,262400.0
2009-02-23 14:30:00,23.98,24.02,23.89,23.91,248600.0,18.9398,18.9714,18.8687,18.8845,248600.0
2009-02-23 14:35:00,23.9,24.0,23.86,23.98,171500.0,18.8766,18.9556,18.845,18.9398,171500.0
2009-02-23 14:40:00,23.98,24.0,23.9,23.96,145900.0,18.9398,18.9556,18.8766,18.924,145900.0
2009-02-23 14:45:00,23.97,23.97,23.9,23.91,121500.0,18.9319,18.9319,18.8766,18.8845,121500.0
2009-02-23 14:50:00,23.91,23.95,23.75,23.78,344200.0,18.8845,18.9161,18.7581,18.7818,344200.0
2009-02-23 14:55:00,23.78,23.79,23.65,23.65,391600.0,18.7818,18.7897,18.6791,18.6791,391600.0
2009-02-23 15:00:00,23.64,23.77,23.64,23.75,303700.0,18.6712,18.7739,18.6712,18.7581,303700.0
2009-02-23 15:05:00,23.74,23.84,23.7,23.77,301300.0,18.7502,18.8292,18.7186,18.7739,301300.0
2009-02-23 15:10:00,23.75,23.8,23.67,23.68,383500.0,18.7581,18.7976,18.6949,18.7028,383500.0
2009-02-23 15:15:00,23.67,23.7,23.6,23.69,359400.0,18.6949,18.7186,18.6396,18.7107,359400.0
2009-02-23 15:20:00,23.7,23.77,23.62,23.77,1071900.0,18.7186,18.7739,18.6554,18.7739,1071900.0
2009-02-23 15:25:00,23.77,23.79,23.7,23.7,518700.0,18.7739,18.7897,18.7186,18.7186,518700.0
2009-02-23 15:30:00,23.7,23.76,23.6,23.6,589900.0,18.7186,18.766,18.6396,18.6396,589900.0
2009-02-23 15:35:00,23.6,23.63,23.51,23.54,548500.0,18.6396,18.6633,18.5685,18.5922,548500.0
2009-02-23 15:40:00,23.55,23.55,23.35,23.37,650200.0,18.6001,18.6001,18.4422,18.458,650200.0
2009-02-23 15:45:00,23.38,23.54,23.38,23.53,410200.0,18.4659,18.5922,18.4659,18.5843,410200.0
2009-02-23 15:50:00,23.53,23.75,23.5,23.72,902000.0,18.5843,18.7581,18.5606,18.7344,902000.0
2009-02-23 15:55:00,23.72,23.84,23.67,23.77,1519000.0,18.7344,18.8292,18.6949,18.7739,1519000.0
2009-02-24 09:30:00,23.77,24.42,23.77,24.12,285600.0,18.7739,19.2873,18.7739,19.0503,285600.0
2009-02-24 09:35:00,24.12,24.31,24.1,24.28,215800.0,19.0503,19.2004,19.0345,19.1767,215800.0
2009-02-24 09:40:00,24.27,24.27,24.07,24.2,234000.0,19.1688,19.1688,19.0108,19.1135,234000.0
2009-02-24 09:45:00,24.21,24.52,24.2,24.46,294500.0,19.1214,19.3663,19.1135,19.3189,294500.0
2009-02-24 09:50:00,24.47,24.69,24.47,24.68,124700.0,19.3268,19.5005,19.3268,19.4926,124700.0
2009-02-24 09:55:00,24.69,24.69,24.46,24.48,154800.0,19.5005,19.5005,19.3189,19.3347,154800.0
2009-02-24 10:00:00,24.47,24.5,24.21,24.33,184700.0,19.3268,19.3505,19.1214,19.2162,184700.0
2009-02-24 10:05:00,24.33,24.41,24.2,24.25,129700.0,19.2162,19.2794,19.1135,19.153,129700.0
2009-02-24 10:10:00,24.24,24.34,24.01,24.02,127700.0,19.1451,19.2241,18.9635,18.9714,127700.0
2009-02-24 10:15:00,24.02,24.04,23.9,23.95,154400.0,18.9714,18.9871,18.8766,18.9161,154400.0
2009-02-24 10:20:00,23.93,24.0,23.76,23.83,212900.0,18.9003,18.9556,18.766,18.8213,212900.0
2009-02-24 10:25:00,23.84,23.99,23.74,23.93,208500.0,18.8292,18.9477,18.7502,18.9003,208500.0
2009-02-24 10:30:00,23.93,24.15,23.9,24.08,219900.0,18.9003,19.074,18.8766,19.0187,219900.0
2009-02-24 10:35:00,24.09,24.22,24.09,24.16,192000.0,19.0266,19.1293,19.0266,19.0819,192000.0
2009-02-24 10:40:00,24.15,24.25,24.07,24.22,147500.0,19.074,19.153,19.0108,19.1293,147500.0
2009-02-24 10:45:00,24.23,24.43,24.22,24.4,160800.0,19.1372,19.2952,19.1293,19.2715,160800.0
2009-02-24 10:50:00,24.39,24.52,24.39,24.51,128000.0,19.2636,19.3663,19.2636,19.3584,128000.0
2009-02-24 10:55:00,24.51,24.59,24.41,24.42,128400.0,19.3584,19.4215,19.2794,19.2873,128400.0
2009-02-24 11:00:00,24.42,24.53,24.41,24.46,101000.0,19.2873,19.3742,19.2794,19.3189,101000.0
2009-02-24 11:05:00,24.46,24.52,24.45,24.49,117900.0,19.3189,19.3663,19.311,19.3426,117900.0
2009-02-24 11:10:00,24.49,24.5,24.3,24.34,246600.0,19.3426,19.3505,19.1925,19.2241,246600.0
2009-02-24 11:15:00,24.35,24.42,24.18,24.19,149500.0,19.232,19.2873,19.0977,19.1056,149500.0
2009-02-24 11:20:00,24.19,24.3,24.16,24.27,101900.0,19.1056,19.1925,19.0819,19.1688,101900.0
2009-02-24 11:25:00,24.27,24.32,24.26,24.3,183100.0,19.1688,19.2083,19.1609,19.1925,183100.0
2009-02-24 11:30:00,24.3,24.34,24.21,24.23,89300.0,19.1925,19.2241,19.1214,19.1372,89300.0
2009-02-24 11:35:00,24.22,24.29,24.19,24.26,102300.0,19.1293,19.1846,19.1056,19.1609,102300.0
2009-02-24 11:40:00,24.26,24.32,24.24,24.26,104300.0,19.1609,19.2083,19.1451,19.1609,104300.0
2009-02-24 11:45:00,24.26,24.26,24.12,24.12,147500.0,19.1609,19.1609,19.0503,19.0503,147500.0
2009-02-24 11:50:00,24.12,24.18,24.12,24.17,74200.0,19.0503,19.0977,19.0503,19.0898,74200.0
2009-02-24 11:55:00,24.17,24.18,24.13,24.16,67800.0,19.0898,19.0977,19.0582,19.0819,67800.0
2009-02-24 12:00:00,24.16,24.19,24.13,24.14,113500.0,19.0819,19.1056,19.0582,19.0661,113500.0
2009-02-24 12:05:00,24.15,24.15,24.04,24.07,146700.0,19.074,19.074,18.9871,19.0108,146700.0
2009-02-24 12:10:00,24.07,24.08,23.94,23.95,150000.0,19.0108,19.0187,18.9082,18.9161,150000.0
2009-02-24 12:15:00,23.96,23.96,23.89,23.9,135700.0,18.924,18.924,18.8687,18.8766,135700.0
2009-02-24 12:20:00,23.9,23.93,23.85,23.89,116100.0,18.8766,18.9003,18.8371,18.8687,116100.0
2009-02-24 12:25:00,23.88,24.0,23.88,23.98,151200.0,18.8608,18.9556,18.8608,18.9398,151200.0
2009-02-24 12:30:00,23.99,24.0,23.95,23.99,187300.0,18.9477,18.9556,18.9161,18.9477,187300.0
2009-02-24 12:35:00,23.98,24.0,23.93,23.93,114200.0,18.9398,18.9556,18.9003,18.9003,114200.0
2009-02-24 12:40:00,23.93,23.93,23.86,23.89,118500.0,18.9003,18.9003,18.845,18.8687,118500.0
2009-02-24 12:45:00,23.89,23.93,23.88,23.91,72500.0,18.8687,18.9003,18.8608,18.8845,72500.0
2009-02-24 12:50:00,23.91,23.99,23.91,23.93,70800.0,18.8845,18.9477,18.8845,18.9003,70800.0
2009-02-24 12:55:00,23.92,23.95,23.9,23.91,86000.0,18.8924,18.9161,18.8766,18.8845,86000.0
2009-02-24 13:00:00,23.9,23.91,23.79,23.81,253500.0,18.8766,18.8845,18.7897,18.8055,253500.0
2009-02-24 13:05:00,23.81,23.86,23.78,23.81,234900.0,18.8055,18.845,18.7818,18.8055,234900.0
2009-02-24 13:10:00,23.82,23.82,23.67,23.68,108300.0,18.8134,18.8134,18.6949,18.7028,108300.0
2009-02-24 13:15:00,23.67,23.68,23.61,23.62,122000.0,18.6949,18.7028,18.6475,18.6554,122000.0
2009-02-24 13:20:00,23.62,23.76,23.6,23.75,329700.0,18.6554,18.766,18.6396,18.7581,329700.0
2009-02-24 13:25:00,23.75,23.81,23.69,23.73,245900.0,18.7581,18.8055,18.7107,18.7423,245900.0
2009-02-24 13:30:00,23.73,23.81,23.7,23.78,180700.0,18.7423,18.8055,18.7186,18.7818,180700.0
2009-02-24 13:35:00,23.78,23.86,23.77,23.85,229700.0,18.7818,18.845,18.7739,18.8371,229700.0
2009-02-24 13:40:00,23.85,23.85,23.78,23.78,134200.0,18.8371,18.8371,18.7818,18.7818,134200.0
2009-02-24 13:45:00,23.79,23.81,23.74,23.78,108100.0,18.7897,18.8055,18.7502,18.7818,108100.0
2009-02-24 13:50:00,23.78,23.82,23.76,23.8,201600.0,18.7818,18.8134,18.766,18.7976,201600.0
2009-02-24 13:55:00,23.8,23.82,23.74,23.78,125700.0,18.7976,18.8134,18.7502,18.7818,125700.0
2009-02-24 14:00:00,23.78,23.81,23.73,23.76,101400.0,18.7818,18.8055,18.7423,18.766,101400.0
2009-02-24 14:05:00,23.75,23.79,23.75,23.75,106600.0,18.7581,18.7897,18.7581,18.7581,106600.0
2009-02-24 14:10:00,23.75,23.77,23.74,23.75,86000.0,18.7581,18.7739,18.7502,18.7581,86000.0
2009-02-24 14:15:00,23.75,23.92,23.74,23.91,244700.0,18.7581,18.8924,18.7502,18.8845,244700.0
2009-02-24 14:20:00,23.9,23.92,23.89,23.92,137400.0,18.8766,18.8924,18.8687,18.8924,137400.0
2009-02-24 14:25:00,23.92,23.94,23.84,23.87,165200.0,18.8924,18.9082,18.8292,18.8529,165200.0
2009-02-24 14:30:00,23.87,23.94,23.85,23.94,85600.0,18.8529,18.9082,18.8371,18.9082,85600.0
2009-02-24 14:35:00,23.94,23.94,23.87,23.89,139500.0,18.9082,18.9082,18.8529,18.8687,139500.0
2009-02-24 14:40:00,23.9,23.96,23.9,23.95,131600.0,18.8766,18.924,18.8766,18.9161,131600.0
2009-02-24 14:45:00,23.95,24.01,23.93,23.98,191600.0,18.9161,18.9635,18.9003,18.9398,191600.0
2009-02-24 14:50:00,23.97,23.98,23.89,23.91,164800.0,18.9319,18.9398,18.8687,18.8845,164800.0
2009-02-24 14:55:00,23.9,23.99,23.89,23.94,209700.0,18.8766,18.9477,18.8687,18.9082,209700.0
2009-02-24 15:00:00,23.93,23.99,23.93,23.98,91800.0,18.9003,18.9477,18.9003,18.9398,91800.0
2009-02-24 15:05:00,23.99,24.03,23.98,24.01,198900.0,18.9477,18.9792,18.9398,18.9635,198900.0
2009-02-24 15:10:00,24.02,24.19,24.01,24.19,165800.0,18.9714,19.1056,18.9635,19.1056,165800.0
2009-02-24 15:15:00,24.19,24.21,24.1,24.16,141700.0,19.1056,19.1214,19.0345,19.0819,141700.0
2009-02-24 15:20:00,24.16,24.19,24.14,24.14,133000.0,19.0819,19.1056,19.0661,19.0661,133000.0
2009-02-24 15:25:00,24.14,24.22,24.13,24.16,188800.0,19.0661,19.1293,19.0582,19.0819,188800.0
2009-02-24 15:30:00,24.16,24.21,24.08,24.12,143100.0,19.0819,19.1214,19.0187,19.0503,143100.0
2009-02-24 15:35:00,24.11,24.24,24.11,24.22,178900.0,19.0424,19.1451,19.0424,19.1293,178900.0
2009-02-24 15:40:00,24.22,24.31,24.22,24.26,252200.0,19.1293,19.2004,19.1293,19.1609,252200.0
2009-02-24 15:45:00,24.25,24.33,24.2,24.33,258700.0,19.153,19.2162,19.1135,19.2162,258700.0
2009-02-24 15:50:00,24.32,24.35,24.21,24.27,485200.0,19.2083,19.232,19.1214,19.1688,485200.0
2009-02-24 15:55:00,24.27,24.27,24.17,24.17,512000.0,19.1688,19.1688,19.0898,19.0898,512000.0
2009-02-25 09:30:00,24.1,24.1,23.5,23.51,238900.0,19.0345,19.0345,18.5606,18.5685,238900.0
2009-02-25 09:35:00,23.53,23.64,23.51,23.57,217300.0,18.5843,18.6712,18.5685,18.6159,217300.0
2009-02-25 09:40:00,23.58,23.78,23.4,23.59,234900.0,18.6238,18.7818,18.4817,18.6317,234900.0
2009-02-25 09:45:00,23.58,23.74,23.53,23.7,196000.0,18.6238,18.7502,18.5843,18.7186,196000.0
2009-02-25 09:50:00,23.71,23.83,23.7,23.81,196300.0,18.7265,18.8213,18.7186,18.8055,196300.0
2009-02-25 09:55:00,23.8,23.81,23.62,23.62,122800.0,18.7976,18.8055,18.6554,18.6554,122800.0
2009-02-25 10:00:00,23.62,23.64,23.2,23.22,270600.0,18.6554,18.6712,18.3237,18.3395,270600.0
2009-02-25 10:05:00,23.23,23.27,23.08,23.18,233400.0,18.3474,18.379,18.2289,18.3079,233400.0
2009-02-25 10:10:00,23.17,23.19,23.02,23.11,243700.0,18.3,18.3158,18.1815,18.2526,243700.0
2009-02-25 10:15:00,23.11,23.23,23.02,23.22,231900.0,18.2526,18.3474,18.1815,18.3395,231900.0
2009-02-25 10:20:00,23.22,23.38,23.21,23.33,245800.0,18.3395,18.4659,18.3316,18.4264,245800.0
2009-02-25 10:25:00,23.32,23.4,23.29,23.36,158200.0,18.4185,18.4817,18.3948,18.4501,158200.0
2009-02-25 10:30:00,23.36,23.36,23.28,23.35,178000.0,18.4501,18.4501,18.3869,18.4422,178000.0
2009-02-25 10:35:00,23.35,23.35,23.28,23.29,108600.0,18.4422,18.4422,18.3869,18.3948,108600.0
2009-02-25 10:40:00,23.28,23.35,23.25,23.25,148600.0,18.3869,18.4422,18.3632,18.3632,148600.0
2009-02-25 10:45:00,23.25,23.27,23.18,23.25,132300.0,18.3632,18.379,18.3079,18.3632,132300.0
2009-02-25 10:50:00,23.25,23.27,23.19,23.22,162400.0,18.3632,18.379,18.3158,18.3395,162400.0
2009-02-25 10:55:00,23.23,23.27,23.18,23.25,95700.0,18.3474,18.379,18.3079,18.3632,95700.0
2009-02-25 11:00:00,23.26,23.27,23.2,23.22,97800.0,18.3711,18.379,18.3237,18.3395,97800.0
2009-02-25 11:05:00,23.22,23.24,23.2,23.2,96500.0,18.3395,18.3553,18.3237,18.3237,96500.0
2009-02-25 11:10:00,23.2,23.22,23.17,23.17,67100.0,18.3237,18.3395,18.3,18.3,67100.0
2009-02-25 11:15:00,23.17,23.24,23.16,23.24,152600.0,18.3,18.3553,18.2921,18.3553,152600.0
2009-02-25 11:20:00,23.24,23.31,23.21,23.31,113200.0,18.3553,18.4106,18.3316,18.4106,113200.0
2009-02-25 11:25:00,23.3,23.35,23.26,23.27,97200.0,18.4027,18.4422,18.3711,18.379,97200.0
2009-02-25 11:30:00,23.27,23.3,23.26,23.26,91800.0,18.379,18.4027,18.3711,18.3711,91800.0
2009-02-25 11:35:00,23.26,23.27,23.15,23.15,93800.0,18.3711,18.379,18.2842,18.2842,93800.0
2009-02-25 11:40:00,23.15,23.16,23.09,23.11,152700.0,18.2842,18.2921,18.2368,18.2526,152700.0
2009-02-25 11:45:00,23.11,23.3,23.11,23.28,268600.0,18.2526,18.4027,18.2526,18.3869,268600.0
2009-02-25 11:50:00,23.28,23.29,23.19,23.23,126800.0,18.3869,18.3948,18.3158,18.3474,126800.0
2009-02-25 11:55:00,23.22,23.25,23.0,23.04,179600.0,18.3395,18.3632,18.1657,18.1973,179600.0
2009-02-25 12:00:00,23.04,23.12,23.01,23.01,89000.0,18.1973,18.2605,18.1736,18.1736,89000.0
2009-02-25 12:05:00,23.02,23.04,22.93,22.95,155200.0,18.1815,18.1973,18.1105,18.1262,155200.0
2009-02-25 12:10:00,22.95,22.99,22.88,22.93,146400.0,18.1262,18.1578,18.071,18.1105,146400.0
2009-02-25 12:15:00,22.93,23.04,22.92,22.95,159000.0,18.1105,18.1973,18.1026,18.1262,159000.0
2009-02-25 12:20:00,22.95,23.05,22.94,22.99,74800.0,18.1262,18.2052,18.1184,18.1578,74800.0
2009-02-25 12:25:00,22.98,23.04,22.92,22.92,59700.0,18.1499,18.1973,18.1026,18.1026,59700.0
2009-02-25 12:30:00,22.92,23.04,22.91,23.01,54400.0,18.1026,18.1973,18.0947,18.1736,54400.0
2009-02-25 12:35:00,23.02,23.02,22.99,22.99,51100.0,18.1815,18.1815,18.1578,18.1578,51100.0
2009-02-25 12:40:00,22.99,23.0,22.93,22.93,70000.0,18.1578,18.1657,18.1105,18.1105,70000.0
2009-02-25 12:45:00,22.93,22.93,22.84,22.85,80500.0,18.1105,18.1105,18.0394,18.0473,80500.0
2009-02-25 12:50:00,22.85,22.85,22.8,22.8,107600.0,18.0473,18.0473,18.0078,18.0078,107600.0
2009-02-25 12:55:00,22.8,22.83,22.74,22.75,122300.0,18.0078,18.0315,17.9604,17.9683,122300.0
2009-02-25 13:00:00,22.75,22.82,22.72,22.79,229500.0,17.9683,18.0236,17.9446,17.9999,229500.0
2009-02-25 13:05:00,22.8,22.8,22.74,22.76,152600.0,18.0078,18.0078,17.9604,17.9762,152600.0
2009-02-25 13:10:00,22.77,22.8,22.67,22.73,189200.0,17.9841,18.0078,17.9051,17.9525,189200.0
2009-02-25 13:15:00,22.74,22.74,22.65,22.68,178600.0,17.9604,17.9604,17.8893,17.913,178600.0
2009-02-25 13:20:00,22.69,22.69,22.56,22.6,219100.0,17.9209,17.9209,17.8182,17.8498,219100.0
2009-02-25 13:25:00,22.6,22.73,22.59,22.68,200800.0,17.8498,17.9525,17.8419,17.913,200800.0
2009-02-25 13:30:00,22.67,22.68,22.62,22.64,167200.0,17.9051,17.913,17.8656,17.8814,167200.0
2009-02-25 13:35:00,22.64,22.65,22.62,22.64,174400.0,17.8814,17.8893,17.8656,17.8814,174400.0
2009-02-25 13:40:00,22.64,22.76,22.63,22.73,150600.0,17.8814,17.9762,17.8735,17.9525,150600.0
2009-02-25 13:45:00,22.74,22.88,22.73,22.85,113600.0,17.9604,18.071,17.9525,18.0473,113600.0
2009-02-25 13:50:00,22.86,22.94,22.8,22.91,144300.0,18.0552,18.1184,18.0078,18.0947,144300.0
2009-02-25 13:55:00,22.92,23.01,22.92,23.0,146700.0,18.1026,18.1736,18.1026,18.1657,146700.0
2009-02-25 14:00:00,23.0,23.0,22.79,22.79,162300.0,18.1657,18.1657,17.9999,17.9999,162300.0
2009-02-25 14:05:00,22.79,22.8,22.63,22.7,143400.0,17.9999,18.0078,17.8735,17.9288,143400.0
2009-02-25 14:10:00,22.7,22.8,22.66,22.75,127200.0,17.9288,18.0078,17.8972,17.9683,127200.0
2009-02-25 14:15:00,22.75,22.86,22.66,22.68,209700.0,17.9683,18.0552,17.8972,17.913,209700.0
2009-02-25 14:20:00,22.68,22.81,22.64,22.78,165500.0,17.913,18.0157,17.8814,17.992,165500.0
2009-02-25 14:25:00,22.79,22.83,22.75,22.82,131700.0,17.9999,18.0315,17.9683,18.0236,131700.0
2009-02-25 14:30:00,22.82,22.84,22.8,22.81,152900.0,18.0236,18.0394,18.0078,18.0157,152900.0
2009-02-25 14:35:00,22.81,22.91,22.8,22.85,154900.0,18.0157,18.0947,18.0078,18.0473,154900.0
2009-02-25 14:40:00,22.85,22.99,22.83,22.98,160300.0,18.0473,18.1578,18.0315,18.1499,160300.0
2009-02-25 14:45:00,22.98,23.06,22.96,22.96,258700.0,18.1499,18.2131,18.1341,18.1341,258700.0
2009-02-25 14:50:00,22.96,23.06,22.96,23.03,173600.0,18.1341,18.2131,18.1341,18.1894,173600.0
2009-02-25 14:55:00,23.02,23.05,22.91,22.98,157900.0,18.1815,18.2052,18.0947,18.1499,157900.0
2009-02-25 15:00:00,22.97,23.1,22.93,23.1,135400.0,18.142,18.2447,18.1105,18.2447,135400.0
2009-02-25 15:05:00,23.09,23.17,23.08,23.1,215800.0,18.2368,18.3,18.2289,18.2447,215800.0
2009-02-25 15:10:00,23.09,23.14,23.03,23.12,240900.0,18.2368,18.2763,18.1894,18.2605,240900.0
2009-02-25 15:15:00,23.12,23.39,23.11,23.35,316800.0,18.2605,18.4738,18.2526,18.4422,316800.0
2009-02-25 15:20:00,23.36,23.45,23.35,23.38,189500.0,18.4501,18.5212,18.4422,18.4659,189500.0
2009-02-25 15:25:00,23.38,23.42,23.38,23.41,158200.0,18.4659,18.4975,18.4659,18.4896,158200.0
2009-02-25 15:30:00,23.4,23.41,23.31,23.38,247900.0,18.4817,18.4896,18.4106,18.4659,247900.0
2009-02-25 15:35:00,23.35,23.4,23.32,23.36,214700.0,18.4422,18.4817,18.4185,18.4501,214700.0
2009-02-25 15:40:00,23.36,23.36,23.18,23.18,343700.0,18.4501,18.4501,18.3079,18.3079,343700.0
2009-02-25 15:45:00,23.19,23.22,23.06,23.1,369800.0,18.3158,18.3395,18.2131,18.2447,369800.0
2009-02-25 15:50:00,23.1,23.18,23.02,23.04,458800.0,18.2447,18.3079,18.1815,18.1973,458800.0
2009-02-25 15:55:00,23.04,23.07,22.95,23.05,526100.0,18.1973,18.221,18.1262,18.2052,526100.0
2009-02-26 09:30:00,23.34,23.34,22.09,22.16,580300.0,18.4343,18.4343,17.447,17.5023,580300.0
2009-02-26 09:35:00,22.15,22.2,21.86,21.95,577100.0,17.4944,17.5339,17.2654,17.3364,577100.0
2009-02-26 09:40:00,21.95,21.97,21.15,21.48,824600.0,17.3364,17.3522,16.7046,16.9652,824600.0
2009-02-26 09:45:00,21.49,21.74,21.44,21.6,574100.0,16.9731,17.1706,16.9336,17.06,574100.0
2009-02-26 09:50:00,21.6,21.75,21.49,21.49,726200.0,17.06,17.1785,16.9731,16.9731,726200.0
2009-02-26 09:55:00,21.49,21.59,21.21,21.22,655300.0,16.9731,17.0521,16.752,16.7599,655300.0
2009-02-26 10:00:00,21.21,21.39,20.93,20.96,896600.0,16.752,16.8941,16.5308,16.5545,896600.0
2009-02-26 10:05:00,20.97,21.0,20.44,20.54,858300.0,16.5624,16.5861,16.1438,16.2228,858300.0
2009-02-26 10:10:00,20.59,20.67,19.97,20.08,1395700.0,16.2623,16.3255,15.7726,15.8595,1395700.0
2009-02-26 10:15:00,20.08,20.09,19.51,20.04,1577600.0,15.8595,15.8674,15.4093,15.8279,1577600.0
2009-02-26 10:20:00,20.07,20.24,19.92,20.14,1110500.0,15.8516,15.9859,15.7331,15.9069,1110500.0
2009-02-26 10:25:00,20.14,20.4,19.99,20.25,803900.0,15.9069,16.1122,15.7884,15.9937,803900.0
2009-02-26 10:30:00,20.25,20.55,20.25,20.4,1036800.0,15.9937,16.2307,15.9937,16.1122,1036800.0
2009-02-26 10:35:00,20.41,20.52,20.4,20.45,643600.0,16.1201,16.207,16.1122,16.1517,643600.0
2009-02-26 10:40:00,20.45,20.62,20.38,20.6,488600.0,16.1517,16.286,16.0964,16.2702,488600.0
2009-02-26 10:45:00,20.59,20.71,20.55,20.6,576700.0,16.2623,16.3571,16.2307,16.2702,576700.0
2009-02-26 10:50:00,20.59,20.77,20.57,20.76,320100.0,16.2623,16.4045,16.2465,16.3966,320100.0
2009-02-26 10:55:00,20.76,21.08,20.76,21.07,1188000.0,16.3966,16.6493,16.3966,16.6414,1188000.0
2009-02-26 11:00:00,21.08,21.08,20.87,20.97,847000.0,16.6493,16.6493,16.4834,16.5624,847000.0
2009-02-26 11:05:00,20.97,21.0,20.9,20.95,224400.0,16.5624,16.5861,16.5071,16.5466,224400.0
2009-02-26 11:10:00,20.95,21.13,20.93,21.04,303400.0,16.5466,16.6888,16.5308,16.6177,303400.0
2009-02-26 11:15:00,21.05,21.05,20.82,20.94,288400.0,16.6256,16.6256,16.4439,16.5387,288400.0
2009-02-26 11:20:00,20.95,21.01,20.84,20.84,256300.0,16.5466,16.594,16.4597,16.4597,256300.0
2009-02-26 11:25:00,20.85,20.91,20.78,20.8,167000.0,16.4676,16.515,16.4124,16.4281,167000.0
2009-02-26 11:30:00,20.8,20.81,20.62,20.67,405300.0,16.4281,16.436,16.286,16.3255,405300.0
2009-02-26 11:35:00,20.67,20.72,20.67,20.69,167500.0,16.3255,16.365,16.3255,16.3413,167500.0
2009-02-26 11:40:00,20.69,20.69,20.5,20.5,265000.0,16.3413,16.3413,16.1912,16.1912,265000.0
2009-02-26 11:45:00,20.51,20.53,20.44,20.5,236100.0,16.1991,16.2149,16.1438,16.1912,236100.0
2009-02-26 11:50:00,20.51,20.6,20.5,20.58,214200.0,16.1991,16.2702,16.1912,16.2544,214200.0
2009-02-26 11:55:00,20.58,20.66,20.57,20.64,176000.0,16.2544,16.3176,16.2465,16.3018,176000.0
2009-02-26 12:00:00,20.64,20.66,20.58,20.58,142100.0,16.3018,16.3176,16.2544,16.2544,142100.0
2009-02-26 12:05:00,20.58,20.72,20.58,20.72,141100.0,16.2544,16.365,16.2544,16.365,141100.0
2009-02-26 12:10:00,20.71,20.72,20.65,20.67,93300.0,16.3571,16.365,16.3097,16.3255,93300.0
2009-02-26 12:15:00,20.68,20.69,20.65,20.66,181700.0,16.3334,16.3413,16.3097,16.3176,181700.0
2009-02-26 12:20:00,20.66,20.67,20.52,20.54,203600.0,16.3176,16.3255,16.207,16.2228,203600.0
2009-02-26 12:25:00,20.54,20.58,20.48,20.53,291900.0,16.2228,16.2544,16.1754,16.2149,291900.0
2009-02-26 12:30:00,20.53,20.61,20.45,20.61,275500.0,16.2149,16.2781,16.1517,16.2781,275500.0
2009-02-26 12:35:00,20.6,20.68,20.59,20.63,140800.0,16.2702,16.3334,16.2623,16.2939,140800.0
2009-02-26 12:40:00,20.63,20.66,20.6,20.65,150900.0,16.2939,16.3176,16.2702,16.3097,150900.0
2009-02-26 12:45:00,20.66,20.69,20.58,20.6,149400.0,16.3176,16.3413,16.2544,16.2702,149400.0
2009-02-26 12:50:00,20.6,20.6,20.58,20.58,127400.0,16.2702,16.2702,16.2544,16.2544,127400.0
2009-02-26 12:55:00,20.58,20.59,20.28,20.36,455500.0,16.2544,16.2623,16.0174,16.0806,455500.0
2009-02-26 13:00:00,20.36,20.5,20.36,20.48,271200.0,16.0806,16.1912,16.0806,16.1754,271200.0
2009-02-26 13:05:00,20.47,20.51,20.4,20.45,243000.0,16.1675,16.1991,16.1122,16.1517,243000.0
2009-02-26 13:10:00,20.46,20.53,20.42,20.5,226500.0,16.1596,16.2149,16.128,16.1912,226500.0
2009-02-26 13:15:00,20.5,20.56,20.49,20.54,170000.0,16.1912,16.2386,16.1833,16.2228,170000.0
2009-02-26 13:20:00,20.54,20.54,20.46,20.46,133200.0,16.2228,16.2228,16.1596,16.1596,133200.0
2009-02-26 13:25:00,20.46,20.52,20.41,20.45,138200.0,16.1596,16.207,16.1201,16.1517,138200.0
2009-02-26 13:30:00,20.45,20.45,20.37,20.4,155800.0,16.1517,16.1517,16.0885,16.1122,155800.0
2009-02-26 13:35:00,20.41,20.41,20.3,20.33,150000.0,16.1201,16.1201,16.0332,16.0569,150000.0
2009-02-26 13:40:00,20.33,20.52,20.33,20.45,189200.0,16.0569,16.207,16.0569,16.1517,189200.0
2009-02-26 13:45:00,20.45,20.47,20.38,20.39,177800.0,16.1517,16.1675,16.0964,16.1043,177800.0
2009-02-26 13:50:00,20.38,20.41,20.33,20.41,219200.0,16.0964,16.1201,16.0569,16.1201,219200.0
2009-02-26 13:55:00,20.41,20.43,20.35,20.43,187700.0,16.1201,16.1359,16.0727,16.1359,187700.0
2009-02-26 14:00:00,20.43,20.44,20.36,20.41,117700.0,16.1359,16.1438,16.0806,16.1201,117700.0
2009-02-26 14:05:00,20.41,20.43,20.31,20.38,161700.0,16.1201,16.1359,16.0411,16.0964,161700.0
2009-02-26 14:10:00,20.38,20.4,20.35,20.37,149100.0,16.0964,16.1122,16.0727,16.0885,149100.0
2009-02-26 14:15:00,20.37,20.4,20.34,20.34,141900.0,16.0885,16.1122,16.0648,16.0648,141900.0
2009-02-26 14:20:00,20.34,20.35,20.21,20.23,314600.0,16.0648,16.0727,15.9622,15.978,314600.0
2009-02-26 14:25:00,20.23,20.25,20.05,20.11,494200.0,15.978,15.9937,15.8358,15.8832,494200.0
2009-02-26 14:30:00,20.1,20.11,19.84,19.96,509500.0,15.8753,15.8832,15.6699,15.7647,509500.0
2009-02-26 14:35:00,19.94,20.03,19.88,19.91,267500.0,15.7489,15.82,15.7015,15.7252,267500.0
2009-02-26 14:40:00,19.9,19.92,19.84,19.87,314500.0,15.7173,15.7331,15.6699,15.6936,314500.0
2009-02-26 14:45:00,19.86,19.87,19.78,19.79,394600.0,15.6857,15.6936,15.6225,15.6304,394600.0
2009-02-26 14:50:00,19.79,19.8,19.51,19.54,527700.0,15.6304,15.6383,15.4093,15.433,527700.0
2009-02-26 14:55:00,19.54,19.72,19.52,19.65,789300.0,15.433,15.5751,15.4172,15.5199,789300.0
2009-02-26 15:00:00,19.66,19.81,19.64,19.75,496900.0,15.5278,15.6462,15.512,15.5988,496900.0
2009-02-26 15:05:00,19.76,19.97,19.75,19.86,744200.0,15.6067,15.7726,15.5988,15.6857,744200.0
2009-02-26 15:10:00,19.86,19.9,19.77,19.78,345000.0,15.6857,15.7173,15.6146,15.6225,345000.0
2009-02-26 15:15:00,19.79,19.95,19.78,19.91,475300.0,15.6304,15.7568,15.6225,15.7252,475300.0
2009-02-26 15:20:00,19.91,19.95,19.82,19.94,430400.0,15.7252,15.7568,15.6541,15.7489,430400.0
2009-02-26 15:25:00,19.94,20.11,19.93,20.06,339100.0,15.7489,15.8832,15.741,15.8437,339100.0
2009-02-26 15:30:00,20.06,20.15,20.04,20.13,404900.0,15.8437,15.9148,15.8279,15.899,404900.0
2009-02-26 15:35:00,20.12,20.25,20.12,20.24,408000.0,15.8911,15.9937,15.8911,15.9859,408000.0
2009-02-26 15:40:00,20.24,20.33,20.22,20.31,416400.0,15.9859,16.0569,15.9701,16.0411,416400.0
2009-02-26 15:45:00,20.31,20.38,20.25,20.38,475500.0,16.0411,16.0964,15.9937,16.0964,475500.0
2009-02-26 15:50:00,20.38,20.39,20.26,20.27,637600.0,16.0964,16.1043,16.0016,16.0095,637600.0
2009-02-26 15:55:00,20.28,20.3,20.02,20.03,1013100.0,16.0174,16.0332,15.8121,15.82,1013100.0
2009-02-27 09:30:00,20.19,20.6,20.0,20.42,613400.0,15.9464,16.2702,15.7963,16.128,613400.0
2009-02-27 09:35:00,20.42,20.45,19.78,20.0,727800.0,16.128,16.1517,15.6225,15.7963,727800.0
2009-02-27 09:40:00,20.0,20.01,19.42,19.52,477800.0,15.7963,15.8042,15.3382,15.4172,477800.0
2009-02-27 09:45:00,19.55,20.1,19.51,19.95,590200.0,15.4409,15.8753,15.4093,15.7568,590200.0
2009-02-27 09:50:00,19.97,20.12,19.78,20.1,664700.0,15.7726,15.8911,15.6225,15.8753,664700.0
2009-02-27 09:55:00,20.11,20.4,20.03,20.2,652500.0,15.8832,16.1122,15.82,15.9543,652500.0
2009-02-27 10:00:00,20.2,20.3,20.1,20.22,404000.0,15.9543,16.0332,15.8753,15.9701,404000.0
2009-02-27 10:05:00,20.21,20.3,19.83,19.84,354500.0,15.9622,16.0332,15.662,15.6699,354500.0
2009-02-27 10:10:00,19.84,20.0,19.8,19.95,246600.0,15.6699,15.7963,15.6383,15.7568,246600.0
2009-02-27 10:15:00,19.95,20.04,19.89,19.98,237000.0,15.7568,15.8279,15.7094,15.7805,237000.0
2009-02-27 10:20:00,19.99,20.27,19.99,20.19,312200.0,15.7884,16.0095,15.7884,15.9464,312200.0
2009-02-27 10:25:00,20.19,20.24,20.05,20.09,246400.0,15.9464,15.9859,15.8358,15.8674,246400.0
2009-02-27 10:30:00,20.08,20.15,20.05,20.08,225900.0,15.8595,15.9148,15.8358,15.8595,225900.0
2009-02-27 10:35:00,20.09,20.09,19.99,20.0,209400.0,15.8674,15.8674,15.7884,15.7963,209400.0
2009-02-27 10:40:00,20.0,20.29,20.0,20.26,422200.0,15.7963,16.0253,15.7963,16.0016,422200.0
2009-02-27 10:45:00,20.26,20.43,20.15,20.37,380400.0,16.0016,16.1359,15.9148,16.0885,380400.0
2009-02-27 10:50:00,20.36,20.57,20.36,20.39,275400.0,16.0806,16.2465,16.0806,16.1043,275400.0
2009-02-27 10:55:00,20.38,20.42,20.27,20.41,213800.0,16.0964,16.128,16.0095,16.1201,213800.0
2009-02-27 11:00:00,20.42,20.42,20.26,20.26,135200.0,16.128,16.128,16.0016,16.0016,135200.0
2009-02-27 11:05:00,20.26,20.26,20.1,20.14,178600.0,16.0016,16.0016,15.8753,15.9069,178600.0
2009-02-27 11:10:00,20.13,20.3,20.12,20.26,162100.0,15.899,16.0332,15.8911,16.0016,162100.0
2009-02-27 11:15:00,20.24,20.27,20.2,20.26,233200.0,15.9859,16.0095,15.9543,16.0016,233200.0
2009-02-27 11:20:00,20.26,20.34,20.21,20.34,272500.0,16.0016,16.0648,15.9622,16.0648,272500.0
2009-02-27 11:25:00,20.35,20.35,20.18,20.24,208100.0,16.0727,16.0727,15.9385,15.9859,208100.0
2009-02-27 11:30:00,20.23,20.36,20.23,20.28,162900.0,15.978,16.0806,15.978,16.0174,162900.0
2009-02-27 11:35:00,20.28,20.28,20.19,20.2,195300.0,16.0174,16.0174,15.9464,15.9543,195300.0
2009-02-27 11:40:00,20.2,20.39,20.16,20.37,168600.0,15.9543,16.1043,15.9227,16.0885,168600.0
2009-02-27 11:45:00,20.37,20.37,20.19,20.28,92900.0,16.0885,16.0885,15.9464,16.0174,92900.0
2009-02-27 11:50:00,20.27,20.31,20.18,20.25,91900.0,16.0095,16.0411,15.9385,15.9937,91900.0
2009-02-27 11:55:00,20.24,20.38,20.2,20.37,106400.0,15.9859,16.0964,15.9543,16.0885,106400.0
2009-02-27 12:00:00,20.36,20.43,20.3,20.34,135200.0,16.0806,16.1359,16.0332,16.0648,135200.0
2009-02-27 12:05:00,20.33,20.41,20.33,20.4,98900.0,16.0569,16.1201,16.0569,16.1122,98900.0
2009-02-27 12:10:00,20.41,20.45,20.34,20.39,128500.0,16.1201,16.1517,16.0648,16.1043,128500.0
2009-02-27 12:15:00,20.4,20.49,20.35,20.38,192500.0,16.1122,16.1833,16.0727,16.0964,192500.0
2009-02-27 12:20:00,20.37,20.38,20.33,20.35,81200.0,16.0885,16.0964,16.0569,16.0727,81200.0
2009-02-27 12:25:00,20.35,20.37,20.31,20.34,146000.0,16.0727,16.0885,16.0411,16.0648,146000.0
2009-02-27 12:30:00,20.34,20.35,20.26,20.26,111700.0,16.0648,16.0727,16.0016,16.0016,111700.0
2009-02-27 12:35:00,20.26,20.26,20.18,20.2,142200.0,16.0016,16.0016,15.9385,15.9543,142200.0
2009-02-27 12:40:00,20.2,20.23,20.18,20.21,113200.0,15.9543,15.978,15.9385,15.9622,113200.0
2009-02-27 12:45:00,20.22,20.24,20.18,20.2,107700.0,15.9701,15.9859,15.9385,15.9543,107700.0
2009-02-27 12:50:00,20.2,20.21,20.19,20.2,80500.0,15.9543,15.9622,15.9464,15.9543,80500.0
2009-02-27 12:55:00,20.21,20.26,20.17,20.25,96600.0,15.9622,16.0016,15.9306,15.9937,96600.0
2009-02-27 13:00:00,20.26,20.36,20.23,20.24,181500.0,16.0016,16.0806,15.978,15.9859,181500.0
2009-02-27 13:05:00,20.24,20.3,20.21,20.27,61200.0,15.9859,16.0332,15.9622,16.0095,61200.0
2009-02-27 13:10:00,20.27,20.28,20.21,20.22,72600.0,16.0095,16.0174,15.9622,15.9701,72600.0
2009-02-27 13:15:00,20.22,20.22,20.15,20.17,153700.0,15.9701,15.9701,15.9148,15.9306,153700.0
2009-02-27 13:20:00,20.16,20.21,20.12,20.14,201000.0,15.9227,15.9622,15.8911,15.9069,201000.0
2009-02-27 13:25:00,20.14,20.16,20.09,20.09,75000.0,15.9069,15.9227,15.8674,15.8674,75000.0
2009-02-27 13:30:00,20.1,20.16,20.0,20.03,236600.0,15.8753,15.9227,15.7963,15.82,236600.0
2009-02-27 13:35:00,20.05,20.06,19.9,19.93,205700.0,15.8358,15.8437,15.7173,15.741,205700.0
2009-02-27 13:40:00,19.94,20.08,19.93,20.07,234200.0,15.7489,15.8595,15.741,15.8516,234200.0
2009-02-27 13:45:00,20.07,20.15,19.99,20.15,126100.0,15.8516,15.9148,15.7884,15.9148,126100.0
2009-02-27 13:50:00,20.15,20.2,20.05,20.05,193900.0,15.9148,15.9543,15.8358,15.8358,193900.0
2009-02-27 13:55:00,20.05,20.15,20.03,20.15,177300.0,15.8358,15.9148,15.82,15.9148,177300.0
2009-02-27 14:00:00,20.15,20.25,20.12,20.18,193600.0,15.9148,15.9937,15.8911,15.9385,193600.0
2009-02-27 14:05:00,20.18,20.2,20.08,20.1,132100.0,15.9385,15.9543,15.8595,15.8753,132100.0
2009-02-27 14:10:00,20.09,20.14,20.05,20.14,97100.0,15.8674,15.9069,15.8358,15.9069,97100.0
2009-02-27 14:15:00,20.15,20.21,20.11,20.16,126500.0,15.9148,15.9622,15.8832,15.9227,126500.0
2009-02-27 14:20:00,20.17,20.17,20.05,20.05,104900.0,15.9306,15.9306,15.8358,15.8358,104900.0
2009-02-27 14:25:00,20.06,20.13,19.95,19.96,99300.0,15.8437,15.899,15.7568,15.7647,99300.0
2009-02-27 14:30:00,19.96,20.04,19.94,20.02,172000.0,15.7647,15.8279,15.7489,15.8121,172000.0
2009-02-27 14:35:00,20.02,20.05,19.98,20.02,91000.0,15.8121,15.8358,15.7805,15.8121,91000.0
2009-02-27 14:40:00,20.01,20.14,20.0,20.07,148700.0,15.8042,15.9069,15.7963,15.8516,148700.0
2009-02-27 14:45:00,20.08,20.23,20.07,20.21,148100.0,15.8595,15.978,15.8516,15.9622,148100.0
2009-02-27 14:50:00,20.22,20.28,20.14,20.16,194800.0,15.9701,16.0174,15.9069,15.9227,194800.0
2009-02-27 14:55:00,20.16,20.26,20.15,20.25,176200.0,15.9227,16.0016,15.9148,15.9937,176200.0
2009-02-27 15:00:00,20.26,20.26,20.07,20.1,235000.0,16.0016,16.0016,15.8516,15.8753,235000.0
2009-02-27 15:05:00,20.1,20.1,19.99,20.0,153100.0,15.8753,15.8753,15.7884,15.7963,153100.0
2009-02-27 15:10:00,20.01,20.01,19.84,19.93,263900.0,15.8042,15.8042,15.6699,15.741,263900.0
2009-02-27 15:15:00,19.92,19.92,19.69,19.78,405400.0,15.7331,15.7331,15.5515,15.6225,405400.0
2009-02-27 15:20:00,19.78,19.84,19.68,19.84,241200.0,15.6225,15.6699,15.5436,15.6699,241200.0
2009-02-27 15:25:00,19.83,19.95,19.81,19.87,246300.0,15.662,15.7568,15.6462,15.6936,246300.0
2009-02-27 15:30:00,19.87,19.95,19.84,19.88,382200.0,15.6936,15.7568,15.6699,15.7015,382200.0
2009-02-27 15:35:00,19.88,19.91,19.7,19.76,292400.0,15.7015,15.7252,15.5594,15.6067,292400.0
2009-02-27 15:40:00,19.76,19.88,19.75,19.84,355300.0,15.6067,15.7015,15.5988,15.6699,355300.0
2009-02-27 15:45:00,19.85,19.91,19.78,19.84,347300.0,15.6778,15.7252,15.6225,15.6699,347300.0
2009-02-27 15:50:00,19.84,19.89,19.77,19.78,387900.0,15.6699,15.7094,15.6146,15.6225,387900.0
2009-02-27 15:55:00,19.78,19.8,19.56,19.64,911200.0,15.6225,15.6383,15.4488,15.512,911200.0
2009-03-02 09:30:00,19.25,19.25,18.46,18.89,475800.0,15.2039,15.2039,14.58,14.9196,475800.0
2009-03-02 09:35:00,18.89,18.9,18.56,18.73,432200.0,14.9196,14.9275,14.659,14.7932,432200.0
2009-03-02 09:40:00,18.72,18.86,18.56,18.73,826800.0,14.7853,14.8959,14.659,14.7932,826800.0
2009-03-02 09:45:00,18.72,18.75,18.58,18.7,568600.0,14.7853,14.809,14.6748,14.7695,568600.0
2009-03-02 09:50:00,18.69,18.88,18.69,18.72,419200.0,14.7616,14.9117,14.7616,14.7853,419200.0
2009-03-02 09:55:00,18.72,18.79,18.49,18.55,340600.0,14.7853,14.8406,14.6037,14.6511,340600.0
2009-03-02 10:00:00,18.55,18.81,18.55,18.66,280300.0,14.6511,14.8564,14.6511,14.7379,280300.0
2009-03-02 10:05:00,18.66,18.9,18.59,18.9,357400.0,14.7379,14.9275,14.6827,14.9275,357400.0
2009-03-02 10:10:00,18.9,19.01,18.84,18.89,461900.0,14.9275,15.0144,14.8801,14.9196,461900.0
2009-03-02 10:15:00,18.89,18.95,18.78,18.8,237200.0,14.9196,14.967,14.8327,14.8485,237200.0
2009-03-02 10:20:00,18.81,18.85,18.65,18.79,300400.0,14.8564,14.888,14.73,14.8406,300400.0
2009-03-02 10:25:00,18.78,18.79,18.53,18.55,359600.0,14.8327,14.8406,14.6353,14.6511,359600.0
2009-03-02 10:30:00,18.55,18.59,18.5,18.51,192700.0,14.6511,14.6827,14.6116,14.6195,192700.0
2009-03-02 10:35:00,18.5,18.5,18.27,18.27,310800.0,14.6116,14.6116,14.4299,14.4299,310800.0
2009-03-02 10:40:00,18.27,18.55,18.14,18.2,597700.0,14.4299,14.6511,14.3272,14.3746,597700.0
2009-03-02 10:45:00,18.19,18.21,18.02,18.04,381100.0,14.3667,14.3825,14.2325,14.2483,381100.0
2009-03-02 10:50:00,18.04,18.1,17.9,18.01,549100.0,14.2483,14.2956,14.1377,14.2246,549100.0
2009-03-02 10:55:00,18.0,18.14,18.0,18.05,550000.0,14.2167,14.3272,14.2167,14.2562,550000.0
2009-03-02 11:00:00,18.1,18.17,18.08,18.1,381700.0,14.2956,14.3509,14.2799,14.2956,381700.0
2009-03-02 11:05:00,18.1,18.11,17.9,17.95,411500.0,14.2956,14.3035,14.1377,14.1772,411500.0
2009-03-02 11:10:00,17.95,17.97,17.83,17.83,340200.0,14.1772,14.193,14.0824,14.0824,340200.0
2009-03-02 11:15:00,17.83,17.84,17.68,17.84,653200.0,14.0824,14.0903,13.9639,14.0903,653200.0
2009-03-02 11:20:00,17.84,17.97,17.8,17.8,467900.0,14.0903,14.193,14.0587,14.0587,467900.0
2009-03-02 11:25:00,17.81,17.81,17.66,17.66,341000.0,14.0666,14.0666,13.9481,13.9481,341000.0
2009-03-02 11:30:00,17.67,17.69,17.57,17.6,345100.0,13.956,13.9718,13.877,13.9007,345100.0
2009-03-02 11:35:00,17.61,17.72,17.59,17.7,256800.0,13.9086,13.9955,13.8928,13.9797,256800.0
2009-03-02 11:40:00,17.69,17.83,17.69,17.8,250600.0,13.9718,14.0824,13.9718,14.0587,250600.0
2009-03-02 11:45:00,17.8,17.9,17.8,17.89,191800.0,14.0587,14.1377,14.0587,14.1298,191800.0
2009-03-02 11:50:00,17.9,17.93,17.84,17.89,413200.0,14.1377,14.1614,14.0903,14.1298,413200.0
2009-03-02 11:55:00,17.88,17.98,17.88,17.97,283900.0,14.1219,14.2009,14.1219,14.193,283900.0
2009-03-02 12:00:00,17.96,18.01,17.9,17.98,287200.0,14.1851,14.2246,14.1377,14.2009,287200.0
2009-03-02 12:05:00,17.97,18.03,17.91,17.98,273700.0,14.193,14.2404,14.1456,14.2009,273700.0
2009-03-02 12:10:00,17.98,18.02,17.72,17.72,308200.0,14.2009,14.2325,13.9955,13.9955,308200.0
2009-03-02 12:15:00,17.72,17.84,17.72,17.82,143200.0,13.9955,14.0903,13.9955,14.0745,143200.0
2009-03-02 12:20:00,17.82,17.85,17.78,17.85,108600.0,14.0745,14.0982,14.0429,14.0982,108600.0
2009-03-02 12:25:00,17.85,17.9,17.84,17.89,111900.0,14.0982,14.1377,14.0903,14.1298,111900.0
2009-03-02 12:30:00,17.89,17.9,17.85,17.9,101300.0,14.1298,14.1377,14.0982,14.1377,101300.0
2009-03-02 12:35:00,17.89,17.9,17.79,17.82,148400.0,14.1298,14.1377,14.0508,14.0745,148400.0
2009-03-02 12:40:00,17.82,17.84,17.68,17.68,178000.0,14.0745,14.0903,13.9639,13.9639,178000.0
2009-03-02 12:45:00,17.68,17.69,17.34,17.39,540900.0,13.9639,13.9718,13.6954,13.7349,540900.0
2009-03-02 12:50:00,17.42,17.6,17.35,17.56,777800.0,13.7586,13.9007,13.7033,13.8691,777800.0
2009-03-02 12:55:00,17.57,17.83,17.26,17.39,381600.0,13.877,14.0824,13.6322,13.7349,381600.0
2009-03-02 13:00:00,17.39,17.51,17.35,17.43,445600.0,13.7349,13.8297,13.7033,13.7665,445600.0
2009-03-02 13:05:00,17.43,17.59,17.43,17.59,198600.0,13.7665,13.8928,13.7665,13.8928,198600.0
2009-03-02 13:10:00,17.58,17.83,17.47,17.49,315000.0,13.8849,14.0824,13.7981,13.8139,315000.0
2009-03-02 13:15:00,17.49,17.49,17.38,17.47,157000.0,13.8139,13.8139,13.727,13.7981,157000.0
2009-03-02 13:20:00,17.46,17.49,17.38,17.38,202800.0,13.7902,13.8139,13.727,13.727,202800.0
2009-03-02 13:25:00,17.4,17.4,17.07,17.13,648900.0,13.7428,13.7428,13.4821,13.5295,648900.0
2009-03-02 13:30:00,17.13,17.17,17.0,17.09,466400.0,13.5295,13.5611,13.4269,13.4979,466400.0
2009-03-02 13:35:00,17.09,17.19,17.05,17.17,325600.0,13.4979,13.5769,13.4663,13.5611,325600.0
2009-03-02 13:40:00,17.17,17.29,17.17,17.27,283700.0,13.5611,13.6559,13.5611,13.6401,283700.0
2009-03-02 13:45:00,17.26,17.37,17.26,17.36,268100.0,13.6322,13.7191,13.6322,13.7112,268100.0
2009-03-02 13:50:00,17.37,17.38,17.3,17.38,179600.0,13.7191,13.727,13.6638,13.727,179600.0
2009-03-02 13:55:00,17.38,17.58,17.38,17.57,318400.0,13.727,13.8849,13.727,13.877,318400.0
2009-03-02 14:00:00,17.57,17.62,17.51,17.61,279400.0,13.877,13.9165,13.8297,13.9086,279400.0
2009-03-02 14:05:00,17.62,17.62,17.52,17.55,237500.0,13.9165,13.9165,13.8376,13.8612,237500.0
2009-03-02 14:10:00,17.56,17.66,17.55,17.58,284800.0,13.8691,13.9481,13.8612,13.8849,284800.0
2009-03-02 14:15:00,17.58,17.64,17.48,17.5,375300.0,13.8849,13.9323,13.806,13.8218,375300.0
2009-03-02 14:20:00,17.49,17.5,17.41,17.42,277900.0,13.8139,13.8218,13.7507,13.7586,277900.0
2009-03-02 14:25:00,17.43,17.43,17.25,17.32,335200.0,13.7665,13.7665,13.6243,13.6796,335200.0
2009-03-02 14:30:00,17.32,17.36,17.23,17.32,217000.0,13.6796,13.7112,13.6085,13.6796,217000.0
2009-03-02 14:35:00,17.33,17.35,17.27,17.27,251300.0,13.6875,13.7033,13.6401,13.6401,251300.0
2009-03-02 14:40:00,17.27,17.36,17.25,17.35,341400.0,13.6401,13.7112,13.6243,13.7033,341400.0
2009-03-02 14:45:00,17.35,17.4,17.3,17.38,349600.0,13.7033,13.7428,13.6638,13.727,349600.0
2009-03-02 14:50:00,17.37,17.47,17.37,17.37,332900.0,13.7191,13.7981,13.7191,13.7191,332900.0
2009-03-02 14:55:00,17.38,17.43,17.32,17.37,324800.0,13.727,13.7665,13.6796,13.7191,324800.0
2009-03-02 15:00:00,17.37,17.44,17.36,17.44,378500.0,13.7191,13.7744,13.7112,13.7744,378500.0
2009-03-02 15:05:00,17.44,17.49,17.42,17.48,406200.0,13.7744,13.8139,13.7586,13.806,406200.0
2009-03-02 15:10:00,17.49,17.52,17.44,17.47,564200.0,13.8139,13.8376,13.7744,13.7981,564200.0
2009-03-02 15:15:00,17.48,17.48,17.36,17.36,280800.0,13.806,13.806,13.7112,13.7112,280800.0
2009-03-02 15:20:00,17.35,17.43,17.32,17.33,481700.0,13.7033,13.7665,13.6796,13.6875,481700.0
2009-03-02 15:25:00,17.33,17.45,17.3,17.43,358300.0,13.6875,13.7823,13.6638,13.7665,358300.0
2009-03-02 15:30:00,17.43,17.56,17.43,17.54,582700.0,13.7665,13.8691,13.7665,13.8534,582700.0
2009-03-02 15:35:00,17.54,17.57,17.5,17.57,711000.0,13.8534,13.877,13.8218,13.877,711000.0
2009-03-02 15:40:00,17.57,17.58,17.44,17.5,560100.0,13.877,13.8849,13.7744,13.8218,560100.0
2009-03-02 15:45:00,17.5,17.55,17.48,17.49,652600.0,13.8218,13.8612,13.806,13.8139,652600.0
2009-03-02 15:50:00,17.48,17.51,17.43,17.47,584500.0,13.806,13.8297,13.7665,13.7981,584500.0
2009-03-02 15:55:00,17.47,17.48,17.4,17.46,825700.0,13.7981,13.806,13.7428,13.7902,825700.0
2009-03-03 09:30:00,17.74,17.96,17.69,17.89,306800.0,14.0113,14.1851,13.9718,14.1298,306800.0
2009-03-03 09:35:00,17.89,18.45,17.8,18.42,1140600.0,14.1298,14.5721,14.0587,14.5484,1140600.0
2009-03-03 09:40:00,18.42,18.51,18.23,18.37,576300.0,14.5484,14.6195,14.3983,14.5089,576300.0
2009-03-03 09:45:00,18.36,18.49,18.14,18.46,1207600.0,14.501,14.6037,14.3272,14.58,1207600.0
2009-03-03 09:50:00,18.46,18.76,18.45,18.64,729700.0,14.58,14.8169,14.5721,14.7221,729700.0
2009-03-03 09:55:00,18.65,18.67,18.44,18.48,453600.0,14.73,14.7458,14.5642,14.5958,453600.0
2009-03-03 10:00:00,18.48,18.48,18.16,18.17,696600.0,14.5958,14.5958,14.343,14.3509,696600.0
2009-03-03 10:05:00,18.17,18.2,17.97,18.1,975100.0,14.3509,14.3746,14.193,14.2956,975100.0
2009-03-03 10:10:00,18.1,18.17,18.04,18.12,669400.0,14.2956,14.3509,14.2483,14.3114,669400.0
2009-03-03 10:15:00,18.11,18.14,18.02,18.03,180400.0,14.3035,14.3272,14.2325,14.2404,180400.0
2009-03-03 10:20:00,18.02,18.05,17.85,17.85,280700.0,14.2325,14.2562,14.0982,14.0982,280700.0
2009-03-03 10:25:00,17.85,17.96,17.81,17.88,257000.0,14.0982,14.1851,14.0666,14.1219,257000.0
2009-03-03 10:30:00,17.88,17.89,17.68,17.81,318200.0,14.1219,14.1298,13.9639,14.0666,318200.0
2009-03-03 10:35:00,17.81,17.9,17.7,17.87,322000.0,14.0666,14.1377,13.9797,14.114,322000.0
2009-03-03 10:40:00,17.86,17.92,17.84,17.84,285100.0,14.1061,14.1535,14.0903,14.0903,285100.0
2009-03-03 10:45:00,17.83,17.89,17.8,17.82,288700.0,14.0824,14.1298,14.0587,14.0745,288700.0
2009-03-03 10:50:00,17.82,17.86,17.51,17.57,372200.0,14.0745,14.1061,13.8297,13.877,372200.0
2009-03-03 10:55:00,17.57,17.66,17.53,17.55,340100.0,13.877,13.9481,13.8455,13.8612,340100.0
2009-03-03 11:00:00,17.55,17.64,17.41,17.41,175500.0,13.8612,13.9323,13.7507,13.7507,175500.0
2009-03-03 11:05:00,17.41,17.44,17.22,17.27,441500.0,13.7507,13.7744,13.6006,13.6401,441500.0
2009-03-03 11:10:00,17.26,17.27,16.84,17.02,815500.0,13.6322,13.6401,13.3005,13.4426,815500.0
2009-03-03 11:15:00,17.02,17.14,16.91,17.13,447600.0,13.4426,13.5374,13.3558,13.5295,447600.0
2009-03-03 11:20:00,17.13,17.28,17.13,17.25,208500.0,13.5295,13.648,13.5295,13.6243,208500.0
2009-03-03 11:25:00,17.24,17.31,17.2,17.23,145300.0,13.6164,13.6717,13.5848,13.6085,145300.0
2009-03-03 11:30:00,17.23,17.31,17.19,17.2,223100.0,13.6085,13.6717,13.5769,13.5848,223100.0
2009-03-03 11:35:00,17.2,17.25,17.1,17.11,409800.0,13.5848,13.6243,13.5058,13.5137,409800.0
2009-03-03 11:40:00,17.11,17.16,17.02,17.14,267800.0,13.5137,13.5532,13.4426,13.5374,267800.0
2009-03-03 11:45:00,17.13,17.25,17.08,17.24,214900.0,13.5295,13.6243,13.49,13.6164,214900.0
2009-03-03 11:50:00,17.24,17.26,17.1,17.17,226200.0,13.6164,13.6322,13.5058,13.5611,226200.0
2009-03-03 11:55:00,17.17,17.28,17.15,17.21,369300.0,13.5611,13.648,13.5453,13.5927,369300.0
2009-03-03 12:00:00,17.21,17.37,17.21,17.36,222900.0,13.5927,13.7191,13.5927,13.7112,222900.0
2009-03-03 12:05:00,17.36,17.47,17.35,17.46,262100.0,13.7112,13.7981,13.7033,13.7902,262100.0
2009-03-03 12:10:00,17.46,17.47,17.34,17.35,207900.0,13.7902,13.7981,13.6954,13.7033,207900.0
2009-03-03 12:15:00,17.35,17.57,17.34,17.52,446400.0,13.7033,13.877,13.6954,13.8376,446400.0
2009-03-03 12:20:00,17.52,17.55,17.47,17.51,336400.0,13.8376,13.8612,13.7981,13.8297,336400.0
2009-03-03 12:25:00,17.51,17.63,17.5,17.59,210400.0,13.8297,13.9244,13.8218,13.8928,210400.0
2009-03-03 12:30:00,17.59,17.6,17.5,17.53,404300.0,13.8928,13.9007,13.8218,13.8455,404300.0
2009-03-03 12:35:00,17.53,17.63,17.53,17.56,312200.0,13.8455,13.9244,13.8455,13.8691,312200.0
2009-03-03 12:40:00,17.55,17.59,17.49,17.58,221900.0,13.8612,13.8928,13.8139,13.8849,221900.0
2009-03-03 12:45:00,17.57,17.66,17.57,17.63,206200.0,13.877,13.9481,13.877,13.9244,206200.0
2009-03-03 12:50:00,17.62,17.66,17.48,17.52,337300.0,13.9165,13.9481,13.806,13.8376,337300.0
2009-03-03 12:55:00,17.52,17.57,17.45,17.48,180100.0,13.8376,13.877,13.7823,13.806,180100.0
2009-03-03 13:00:00,17.48,17.58,17.48,17.58,375700.0,13.806,13.8849,13.806,13.8849,375700.0
2009-03-03 13:05:00,17.58,17.6,17.5,17.59,386200.0,13.8849,13.9007,13.8218,13.8928,386200.0
2009-03-03 13:10:00,17.58,17.66,17.54,17.58,413900.0,13.8849,13.9481,13.8534,13.8849,413900.0
2009-03-03 13:15:00,17.58,17.85,17.57,17.83,481100.0,13.8849,14.0982,13.877,14.0824,481100.0
2009-03-03 13:20:00,17.84,17.94,17.78,17.79,677100.0,14.0903,14.1693,14.0429,14.0508,677100.0
2009-03-03 13:25:00,17.79,17.8,17.66,17.66,1365800.0,14.0508,14.0587,13.9481,13.9481,1365800.0
2009-03-03 13:30:00,17.66,17.76,17.64,17.76,450800.0,13.9481,14.0271,13.9323,14.0271,450800.0
2009-03-03 13:35:00,17.75,17.75,17.54,17.55,215800.0,14.0192,14.0192,13.8534,13.8612,215800.0
2009-03-03 13:40:00,17.55,17.63,17.55,17.62,245000.0,13.8612,13.9244,13.8612,13.9165,245000.0
2009-03-03 13:45:00,17.63,17.66,17.57,17.61,188500.0,13.9244,13.9481,13.877,13.9086,188500.0
2009-03-03 13:50:00,17.62,17.75,17.61,17.7,302300.0,13.9165,14.0192,13.9086,13.9797,302300.0
2009-03-03 13:55:00,17.7,17.75,17.66,17.72,374200.0,13.9797,14.0192,13.9481,13.9955,374200.0
2009-03-03 14:00:00,17.71,17.94,17.7,17.92,334100.0,13.9876,14.1693,13.9797,14.1535,334100.0
2009-03-03 14:05:00,17.93,17.98,17.9,17.97,478100.0,14.1614,14.2009,14.1377,14.193,478100.0
2009-03-03 14:10:00,17.95,18.07,17.91,18.06,604800.0,14.1772,14.272,14.1456,14.2641,604800.0
2009-03-03 14:15:00,18.06,18.07,17.95,18.0,294300.0,14.2641,14.272,14.1772,14.2167,294300.0
2009-03-03 14:20:00,18.0,18.14,17.99,18.14,527900.0,14.2167,14.3272,14.2088,14.3272,527900.0
2009-03-03 14:25:00,18.14,18.18,18.07,18.14,238000.0,14.3272,14.3588,14.272,14.3272,238000.0
2009-03-03 14:30:00,18.14,18.19,18.1,18.17,338300.0,14.3272,14.3667,14.2956,14.3509,338300.0
2009-03-03 14:35:00,18.17,18.24,18.17,18.22,293400.0,14.3509,14.4062,14.3509,14.3904,293400.0
2009-03-03 14:40:00,18.22,18.25,18.14,18.17,384300.0,14.3904,14.4141,14.3272,14.3509,384300.0
2009-03-03 14:45:00,18.16,18.22,18.1,18.15,304800.0,14.343,14.3904,14.2956,14.3351,304800.0
2009-03-03 14:50:00,18.12,18.25,18.09,18.2,297200.0,14.3114,14.4141,14.2877,14.3746,297200.0
2009-03-03 14:55:00,18.21,18.25,18.17,18.18,345800.0,14.3825,14.4141,14.3509,14.3588,345800.0
2009-03-03 15:00:00,18.18,18.25,18.18,18.22,520300.0,14.3588,14.4141,14.3588,14.3904,520300.0
2009-03-03 15:05:00,18.2,18.21,18.1,18.11,381700.0,14.3746,14.3825,14.2956,14.3035,381700.0
2009-03-03 15:10:00,18.1,18.12,17.96,17.97,573000.0,14.2956,14.3114,14.1851,14.193,573000.0
2009-03-03 15:15:00,17.97,18.01,17.9,17.98,345000.0,14.193,14.2246,14.1377,14.2009,345000.0
2009-03-03 15:20:00,17.98,18.01,17.82,17.86,561500.0,14.2009,14.2246,14.0745,14.1061,561500.0
2009-03-03 15:25:00,17.86,17.95,17.82,17.94,478000.0,14.1061,14.1772,14.0745,14.1693,478000.0
2009-03-03 15:30:00,17.93,17.99,17.89,17.98,389100.0,14.1614,14.2088,14.1298,14.2009,389100.0
2009-03-03 15:35:00,17.98,18.0,17.88,17.91,437700.0,14.2009,14.2167,14.1219,14.1456,437700.0
2009-03-03 15:40:00,17.9,17.96,17.83,17.9,603700.0,14.1377,14.1851,14.0824,14.1377,603700.0
2009-03-03 15:45:00,17.89,17.91,17.85,17.89,308400.0,14.1298,14.1456,14.0982,14.1298,308400.0
2009-03-03 15:50:00,17.89,17.93,17.83,17.91,603100.0,14.1298,14.1614,14.0824,14.1456,603100.0
2009-03-03 15:55:00,17.91,17.92,17.8,17.8,912600.0,14.1456,14.1535,14.0587,14.0587,912600.0
2009-03-04 09:30:00,18.11,18.11,17.78,17.79,561400.0,14.3035,14.3035,14.0429,14.0508,561400.0
2009-03-04 09:35:00,17.79,18.13,17.62,17.91,551200.0,14.0508,14.3193,13.9165,14.1456,551200.0
2009-03-04 09:40:00,17.93,18.08,17.77,18.08,1496300.0,14.1614,14.2799,14.035,14.2799,1496300.0
2009-03-04 09:45:00,18.07,18.44,18.0,18.3,1254100.0,14.272,14.5642,14.2167,14.4536,1254100.0
2009-03-04 09:50:00,18.29,18.39,18.0,18.31,1118600.0,14.4457,14.5247,14.2167,14.4615,1118600.0
2009-03-04 09:55:00,18.33,18.5,18.22,18.22,439100.0,14.4773,14.6116,14.3904,14.3904,439100.0
2009-03-04 10:00:00,18.22,18.37,18.17,18.23,575100.0,14.3904,14.5089,14.3509,14.3983,575100.0
2009-03-04 10:05:00,18.23,18.31,18.11,18.12,539100.0,14.3983,14.4615,14.3035,14.3114,539100.0
2009-03-04 10:10:00,18.11,18.14,17.99,18.03,532000.0,14.3035,14.3272,14.2088,14.2404,532000.0
2009-03-04 10:15:00,18.03,18.16,18.01,18.02,182400.0,14.2404,14.343,14.2246,14.2325,182400.0
2009-03-04 10:20:00,18.02,18.03,17.86,18.02,355200.0,14.2325,14.2404,14.1061,14.2325,355200.0
2009-03-04 10:25:00,18.02,18.27,17.95,18.21,387700.0,14.2325,14.4299,14.1772,14.3825,387700.0
2009-03-04 10:30:00,18.21,18.22,18.07,18.16,155900.0,14.3825,14.3904,14.272,14.343,155900.0
2009-03-04 10:35:00,18.17,18.19,18.06,18.1,165600.0,14.3509,14.3667,14.2641,14.2956,165600.0
2009-03-04 10:40:00,18.1,18.22,18.1,18.18,242000.0,14.2956,14.3904,14.2956,14.3588,242000.0
2009-03-04 10:45:00,18.21,18.3,18.12,18.13,271200.0,14.3825,14.4536,14.3114,14.3193,271200.0
2009-03-04 10:50:00,18.13,18.16,18.03,18.06,443900.0,14.3193,14.343,14.2404,14.2641,443900.0
2009-03-04 10:55:00,18.06,18.12,18.01,18.1,123800.0,14.2641,14.3114,14.2246,14.2956,123800.0
2009-03-04 11:00:00,18.1,18.17,18.1,18.14,229400.0,14.2956,14.3509,14.2956,14.3272,229400.0
2009-03-04 11:05:00,18.14,18.17,18.1,18.1,284500.0,14.3272,14.3509,14.2956,14.2956,284500.0
2009-03-04 11:10:00,18.1,18.13,18.03,18.06,241600.0,14.2956,14.3193,14.2404,14.2641,241600.0
2009-03-04 11:15:00,18.05,18.06,17.97,18.04,263900.0,14.2562,14.2641,14.193,14.2483,263900.0
2009-03-04 11:20:00,18.05,18.16,18.0,18.16,193200.0,14.2562,14.343,14.2167,14.343,193200.0
2009-03-04 11:25:00,18.15,18.24,18.11,18.2,305700.0,14.3351,14.4062,14.3035,14.3746,305700.0
2009-03-04 11:30:00,18.2,18.24,18.18,18.22,783000.0,14.3746,14.4062,14.3588,14.3904,783000.0
2009-03-04 11:35:00,18.21,18.32,18.19,18.27,896600.0,14.3825,14.4694,14.3667,14.4299,896600.0
2009-03-04 11:40:00,18.27,18.36,18.24,18.3,421800.0,14.4299,14.501,14.4062,14.4536,421800.0
2009-03-04 11:45:00,18.3,18.35,18.26,18.31,234600.0,14.4536,14.4931,14.422,14.4615,234600.0
2009-03-04 11:50:00,18.3,18.45,18.3,18.45,201400.0,14.4536,14.5721,14.4536,14.5721,201400.0
2009-03-04 11:55:00,18.45,18.45,18.33,18.35,710000.0,14.5721,14.5721,14.4773,14.4931,710000.0
2009-03-04 12:00:00,18.35,18.38,18.18,18.22,467600.0,14.4931,14.5168,14.3588,14.3904,467600.0
2009-03-04 12:05:00,18.23,18.31,18.21,18.28,144300.0,14.3983,14.4615,14.3825,14.4378,144300.0
2009-03-04 12:10:00,18.28,18.31,18.23,18.28,101700.0,14.4378,14.4615,14.3983,14.4378,101700.0
2009-03-04 12:15:00,18.29,18.34,18.23,18.27,111600.0,14.4457,14.4852,14.3983,14.4299,111600.0
2009-03-04 12:20:00,18.27,18.32,18.25,18.26,100000.0,14.4299,14.4694,14.4141,14.422,100000.0
2009-03-04 12:25:00,18.26,18.33,18.26,18.3,126800.0,14.422,14.4773,14.422,14.4536,126800.0
2009-03-04 12:30:00,18.3,18.33,18.29,18.31,118800.0,14.4536,14.4773,14.4457,14.4615,118800.0
2009-03-04 12:35:00,18.31,18.38,18.3,18.33,194800.0,14.4615,14.5168,14.4536,14.4773,194800.0
2009-03-04 12:40:00,18.33,18.34,18.26,18.26,94500.0,14.4773,14.4852,14.422,14.422,94500.0
2009-03-04 12:45:00,18.26,18.29,18.12,18.15,238100.0,14.422,14.4457,14.3114,14.3351,238100.0
2009-03-04 12:50:00,18.11,18.17,18.1,18.16,89000.0,14.3035,14.3509,14.2956,14.343,89000.0
2009-03-04 12:55:00,18.15,18.17,18.1,18.17,145500.0,14.3351,14.3509,14.2956,14.3509,145500.0
2009-03-04 13:00:00,18.16,18.24,18.15,18.21,124900.0,14.343,14.4062,14.3351,14.3825,124900.0
2009-03-04 13:05:00,18.21,18.22,18.05,18.22,256800.0,14.3825,14.3904,14.2562,14.3904,256800.0
2009-03-04 13:10:00,18.23,18.29,18.18,18.2,138300.0,14.3983,14.4457,14.3588,14.3746,138300.0
2009-03-04 13:15:00,18.19,18.26,18.19,18.25,166400.0,14.3667,14.422,14.3667,14.4141,166400.0
2009-03-04 13:20:00,18.26,18.28,18.16,18.2,231000.0,14.422,14.4378,14.343,14.3746,231000.0
2009-03-04 13:25:00,18.2,18.21,18.14,18.14,413100.0,14.3746,14.3825,14.3272,14.3272,413100.0
2009-03-04 13:30:00,18.15,18.2,18.14,18.16,228700.0,14.3351,14.3746,14.3272,14.343,228700.0
2009-03-04 13:35:00,18.17,18.2,18.15,18.18,235100.0,14.3509,14.3746,14.3351,14.3588,235100.0
2009-03-04 13:40:00,18.17,18.19,18.15,18.19,111600.0,14.3509,14.3667,14.3351,14.3667,111600.0
2009-03-04 13:45:00,18.19,18.33,18.19,18.33,244400.0,14.3667,14.4773,14.3667,14.4773,244400.0
2009-03-04 13:50:00,18.34,18.37,18.29,18.29,147100.0,14.4852,14.5089,14.4457,14.4457,147100.0
2009-03-04 13:55:00,18.3,18.32,18.27,18.28,86200.0,14.4536,14.4694,14.4299,14.4378,86200.0
2009-03-04 14:00:00,18.29,18.29,18.14,18.15,776700.0,14.4457,14.4457,14.3272,14.3351,776700.0
2009-03-04 14:05:00,18.15,18.21,18.13,18.16,379000.0,14.3351,14.3825,14.3193,14.343,379000.0
2009-03-04 14:10:00,18.16,18.21,18.15,18.17,183200.0,14.343,14.3825,14.3351,14.3509,183200.0
2009-03-04 14:15:00,18.17,18.3,18.16,18.24,267500.0,14.3509,14.4536,14.343,14.4062,267500.0
2009-03-04 14:20:00,18.25,18.27,18.22,18.25,207300.0,14.4141,14.4299,14.3904,14.4141,207300.0
2009-03-04 14:25:00,18.25,18.26,18.22,18.24,181100.0,14.4141,14.422,14.3904,14.4062,181100.0
2009-03-04 14:30:00,18.24,18.31,18.24,18.28,300900.0,14.4062,14.4615,14.4062,14.4378,300900.0
2009-03-04 14:35:00,18.28,18.41,18.24,18.38,419200.0,14.4378,14.5405,14.4062,14.5168,419200.0
2009-03-04 14:40:00,18.38,18.46,18.36,18.43,252000.0,14.5168,14.58,14.501,14.5563,252000.0
2009-03-04 14:45:00,18.43,18.47,18.42,18.44,385400.0,14.5563,14.5879,14.5484,14.5642,385400.0
2009-03-04 14:50:00,18.44,18.45,18.36,18.36,363600.0,14.5642,14.5721,14.501,14.501,363600.0
2009-03-04 14:55:00,18.36,18.4,18.33,18.39,272300.0,14.501,14.5326,14.4773,14.5247,272300.0
2009-03-04 15:00:00,18.39,18.44,18.38,18.4,582400.0,14.5247,14.5642,14.5168,14.5326,582400.0
2009-03-04 15:05:00,18.4,18.42,18.36,18.4,335700.0,14.5326,14.5484,14.501,14.5326,335700.0
2009-03-04 15:10:00,18.4,18.43,18.38,18.38,541400.0,14.5326,14.5563,14.5168,14.5168,541400.0
2009-03-04 15:15:00,18.38,18.5,18.37,18.49,460300.0,14.5168,14.6116,14.5089,14.6037,460300.0
2009-03-04 15:20:00,18.49,18.51,18.4,18.4,315400.0,14.6037,14.6195,14.5326,14.5326,315400.0
2009-03-04 15:25:00,18.41,18.43,18.38,18.41,541300.0,14.5405,14.5563,14.5168,14.5405,541300.0
2009-03-04 15:30:00,18.41,18.42,18.23,18.23,890800.0,14.5405,14.5484,14.3983,14.3983,890800.0
2009-03-04 15:35:00,18.24,18.29,18.2,18.22,635000.0,14.4062,14.4457,14.3746,14.3904,635000.0
2009-03-04 15:40:00,18.22,18.23,18.13,18.18,684900.0,14.3904,14.3983,14.3193,14.3588,684900.0
2009-03-04 15:45:00,18.19,18.19,17.98,18.0,514300.0,14.3667,14.3667,14.2009,14.2167,514300.0
2009-03-04 15:50:00,17.99,18.01,17.93,17.93,578700.0,14.2088,14.2246,14.1614,14.1614,578700.0
2009-03-04 15:55:00,17.94,17.98,17.91,17.96,906900.0,14.1693,14.2009,14.1456,14.1851,906900.0
2009-03-05 09:30:00,17.52,17.74,17.06,17.3,573600.0,13.8376,14.0113,13.4742,13.6638,573600.0
2009-03-05 09:35:00,17.3,17.37,16.94,17.27,569800.0,13.6638,13.7191,13.3795,13.6401,569800.0
2009-03-05 09:40:00,17.27,17.35,17.24,17.32,417700.0,13.6401,13.7033,13.6164,13.6796,417700.0
2009-03-05 09:45:00,17.33,17.46,17.29,17.3,579000.0,13.6875,13.7902,13.6559,13.6638,579000.0
2009-03-05 09:50:00,17.29,17.37,17.16,17.24,501100.0,13.6559,13.7191,13.5532,13.6164,501100.0
2009-03-05 09:55:00,17.25,17.35,17.25,17.27,281000.0,13.6243,13.7033,13.6243,13.6401,281000.0
2009-03-05 10:00:00,17.28,17.58,17.23,17.56,345000.0,13.648,13.8849,13.6085,13.8691,345000.0
2009-03-05 10:05:00,17.57,17.59,17.45,17.49,364300.0,13.877,13.8928,13.7823,13.8139,364300.0
2009-03-05 10:10:00,17.5,17.5,17.34,17.43,261600.0,13.8218,13.8218,13.6954,13.7665,261600.0
2009-03-05 10:15:00,17.43,17.58,17.41,17.51,241900.0,13.7665,13.8849,13.7507,13.8297,241900.0
2009-03-05 10:20:00,17.51,17.52,17.43,17.44,427100.0,13.8297,13.8376,13.7665,13.7744,427100.0
2009-03-05 10:25:00,17.43,17.5,17.39,17.47,283100.0,13.7665,13.8218,13.7349,13.7981,283100.0
2009-03-05 10:30:00,17.47,17.55,17.44,17.55,205800.0,13.7981,13.8612,13.7744,13.8612,205800.0
2009-03-05 10:35:00,17.55,17.64,17.5,17.63,296600.0,13.8612,13.9323,13.8218,13.9244,296600.0
2009-03-05 10:40:00,17.62,17.84,17.61,17.79,392200.0,13.9165,14.0903,13.9086,14.0508,392200.0
2009-03-05 10:45:00,17.78,17.83,17.7,17.74,281800.0,14.0429,14.0824,13.9797,14.0113,281800.0
2009-03-05 10:50:00,17.75,17.76,17.55,17.58,284900.0,14.0192,14.0271,13.8612,13.8849,284900.0
2009-03-05 10:55:00,17.59,17.62,17.5,17.51,132800.0,13.8928,13.9165,13.8218,13.8297,132800.0
2009-03-05 11:00:00,17.52,17.54,17.46,17.48,258900.0,13.8376,13.8534,13.7902,13.806,258900.0
2009-03-05 11:05:00,17.48,17.59,17.48,17.59,171700.0,13.806,13.8928,13.806,13.8928,171700.0
2009-03-05 11:10:00,17.58,17.63,17.53,17.53,196100.0,13.8849,13.9244,13.8455,13.8455,196100.0
2009-03-05 11:15:00,17.54,17.54,17.32,17.33,273300.0,13.8534,13.8534,13.6796,13.6875,273300.0
2009-03-05 11:20:00,17.33,17.42,17.3,17.37,254700.0,13.6875,13.7586,13.6638,13.7191,254700.0
2009-03-05 11:25:00,17.37,17.39,17.29,17.32,175200.0,13.7191,13.7349,13.6559,13.6796,175200.0
2009-03-05 11:30:00,17.33,17.35,17.3,17.32,162900.0,13.6875,13.7033,13.6638,13.6796,162900.0
2009-03-05 11:35:00,17.33,17.39,17.33,17.35,198900.0,13.6875,13.7349,13.6875,13.7033,198900.0
2009-03-05 11:40:00,17.36,17.36,17.27,17.33,120700.0,13.7112,13.7112,13.6401,13.6875,120700.0
2009-03-05 11:45:00,17.33,17.34,17.25,17.27,135900.0,13.6875,13.6954,13.6243,13.6401,135900.0
2009-03-05 11:50:00,17.26,17.27,17.2,17.2,196800.0,13.6322,13.6401,13.5848,13.5848,196800.0
2009-03-05 11:55:00,17.2,17.25,17.19,17.25,215000.0,13.5848,13.6243,13.5769,13.6243,215000.0
2009-03-05 12:00:00,17.24,17.3,17.2,17.25,206100.0,13.6164,13.6638,13.5848,13.6243,206100.0
2009-03-05 12:05:00,17.25,17.3,17.23,17.24,225100.0,13.6243,13.6638,13.6085,13.6164,225100.0
2009-03-05 12:10:00,17.24,17.27,17.22,17.26,192500.0,13.6164,13.6401,13.6006,13.6322,192500.0
2009-03-05 12:15:00,17.26,17.37,17.25,17.36,160600.0,13.6322,13.7191,13.6243,13.7112,160600.0
2009-03-05 12:20:00,17.36,17.57,17.3,17.37,197300.0,13.7112,13.877,13.6638,13.7191,197300.0
2009-03-05 12:25:00,17.38,17.57,17.34,17.37,219800.0,13.727,13.877,13.6954,13.7191,219800.0
2009-03-05 12:30:00,17.37,17.57,17.32,17.34,279700.0,13.7191,13.877,13.6796,13.6954,279700.0
2009-03-05 12:35:00,17.38,17.41,17.32,17.4,140900.0,13.727,13.7507,13.6796,13.7428,140900.0
2009-03-05 12:40:00,17.4,17.4,17.35,17.38,138200.0,13.7428,13.7428,13.7033,13.727,138200.0
2009-03-05 12:45:00,17.38,17.39,17.22,17.24,237300.0,13.727,13.7349,13.6006,13.6164,237300.0
2009-03-05 12:50:00,17.25,17.26,17.2,17.26,162000.0,13.6243,13.6322,13.5848,13.6322,162000.0
2009-03-05 12:55:00,17.25,17.25,17.2,17.25,138200.0,13.6243,13.6243,13.5848,13.6243,138200.0
2009-03-05 13:00:00,17.25,17.27,17.16,17.26,138200.0,13.6243,13.6401,13.5532,13.6322,138200.0
2009-03-05 13:05:00,17.26,17.37,17.25,17.36,154700.0,13.6322,13.7191,13.6243,13.7112,154700.0
2009-03-05 13:10:00,17.37,17.49,17.36,17.4,192900.0,13.7191,13.8139,13.7112,13.7428,192900.0
2009-03-05 13:15:00,17.4,17.41,17.36,17.37,217600.0,13.7428,13.7507,13.7112,13.7191,217600.0
2009-03-05 13:20:00,17.37,17.37,17.24,17.26,201900.0,13.7191,13.7191,13.6164,13.6322,201900.0
2009-03-05 13:25:00,17.27,17.38,17.26,17.38,115000.0,13.6401,13.727,13.6322,13.727,115000.0
2009-03-05 13:30:00,17.38,17.39,17.3,17.33,147300.0,13.727,13.7349,13.6638,13.6875,147300.0
2009-03-05 13:35:00,17.33,17.33,17.25,17.27,168900.0,13.6875,13.6875,13.6243,13.6401,168900.0
2009-03-05 13:40:00,17.27,17.32,17.16,17.18,220300.0,13.6401,13.6796,13.5532,13.569,220300.0
2009-03-05 13:45:00,17.18,17.23,17.09,17.1,248500.0,13.569,13.6085,13.4979,13.5058,248500.0
2009-03-05 13:50:00,17.1,17.11,16.89,17.03,450400.0,13.5058,13.5137,13.34,13.4505,450400.0
2009-03-05 13:55:00,17.03,17.15,17.02,17.09,179500.0,13.4505,13.5453,13.4426,13.4979,179500.0
2009-03-05 14:00:00,17.1,17.14,17.04,17.1,164200.0,13.5058,13.5374,13.4584,13.5058,164200.0
2009-03-05 14:05:00,17.11,17.11,17.05,17.09,165200.0,13.5137,13.5137,13.4663,13.4979,165200.0
2009-03-05 14:10:00,17.09,17.1,16.9,16.91,271400.0,13.4979,13.5058,13.3479,13.3558,271400.0
2009-03-05 14:15:00,16.9,17.01,16.87,16.94,406900.0,13.3479,13.4347,13.3242,13.3795,406900.0
2009-03-05 14:20:00,16.93,16.94,16.79,16.83,271900.0,13.3716,13.3795,13.261,13.2926,271900.0
2009-03-05 14:25:00,16.83,16.86,16.77,16.81,231300.0,13.2926,13.3163,13.2452,13.2768,231300.0
2009-03-05 14:30:00,16.81,16.85,16.72,16.84,466400.0,13.2768,13.3084,13.2057,13.3005,466400.0
2009-03-05 14:35:00,16.84,16.9,16.72,16.83,404800.0,13.3005,13.3479,13.2057,13.2926,404800.0
2009-03-05 14:40:00,16.82,16.82,16.74,16.77,211100.0,13.2847,13.2847,13.2215,13.2452,211100.0
2009-03-05 14:45:00,16.77,16.87,16.71,16.75,257000.0,13.2452,13.3242,13.1978,13.2294,257000.0
2009-03-05 14:50:00,16.75,16.82,16.64,16.69,279300.0,13.2294,13.2847,13.1425,13.182,279300.0
2009-03-05 14:55:00,16.69,16.71,16.54,16.58,364700.0,13.182,13.1978,13.0635,13.0951,364700.0
2009-03-05 15:00:00,16.58,16.61,16.56,16.57,271200.0,13.0951,13.1188,13.0793,13.0872,271200.0
2009-03-05 15:05:00,16.57,16.66,16.54,16.61,379200.0,13.0872,13.1583,13.0635,13.1188,379200.0
2009-03-05 15:10:00,16.61,16.65,16.58,16.59,549300.0,13.1188,13.1504,13.0951,13.103,549300.0
2009-03-05 15:15:00,16.58,16.65,16.46,16.49,456700.0,13.0951,13.1504,13.0004,13.024,456700.0
2009-03-05 15:20:00,16.5,16.57,16.45,16.47,281900.0,13.0319,13.0872,12.9925,13.0082,281900.0
2009-03-05 15:25:00,16.46,16.49,16.37,16.43,367300.0,13.0004,13.024,12.9293,12.9767,367300.0
2009-03-05 15:30:00,16.44,16.48,16.31,16.36,453200.0,12.9846,13.0161,12.8819,12.9214,453200.0
2009-03-05 15:35:00,16.37,16.37,16.25,16.26,532400.0,12.9293,12.9293,12.8345,12.8424,532400.0
2009-03-05 15:40:00,16.26,16.31,16.18,16.22,549700.0,12.8424,12.8819,12.7792,12.8108,549700.0
2009-03-05 15:45:00,16.22,16.43,16.21,16.41,416700.0,12.8108,12.9767,12.8029,12.9609,416700.0
2009-03-05 15:50:00,16.42,16.42,16.31,16.36,347700.0,12.9688,12.9688,12.8819,12.9214,347700.0
2009-03-05 15:55:00,16.38,16.39,16.32,16.36,592800.0,12.9372,12.9451,12.8898,12.9214,592800.0
2009-03-06 09:30:00,16.57,16.75,16.35,16.5,237600.0,13.0872,13.2294,12.9135,13.0319,237600.0
2009-03-06 09:35:00,16.5,16.5,16.32,16.41,487900.0,13.0319,13.0319,12.8898,12.9609,487900.0
2009-03-06 09:40:00,16.41,16.88,16.36,16.75,978500.0,12.9609,13.3321,12.9214,13.2294,978500.0
2009-03-06 09:45:00,16.75,16.82,16.63,16.81,431700.0,13.2294,13.2847,13.1346,13.2768,431700.0
2009-03-06 09:50:00,16.8,16.89,16.74,16.83,505300.0,13.2689,13.34,13.2215,13.2926,505300.0
2009-03-06 09:55:00,16.83,16.85,16.77,16.81,335100.0,13.2926,13.3084,13.2452,13.2768,335100.0
2009-03-06 10:00:00,16.81,16.84,16.57,16.68,357500.0,13.2768,13.3005,13.0872,13.1741,357500.0
2009-03-06 10:05:00,16.67,16.76,16.66,16.76,352800.0,13.1662,13.2373,13.1583,13.2373,352800.0
2009-03-06 10:10:00,16.76,16.84,16.64,16.64,472300.0,13.2373,13.3005,13.1425,13.1425,472300.0
2009-03-06 10:15:00,16.65,16.68,16.52,16.65,367300.0,13.1504,13.1741,13.0477,13.1504,367300.0
2009-03-06 10:20:00,16.65,16.81,16.61,16.76,245300.0,13.1504,13.2768,13.1188,13.2373,245300.0
2009-03-06 10:25:00,16.76,16.92,16.76,16.85,381900.0,13.2373,13.3637,13.2373,13.3084,381900.0
2009-03-06 10:30:00,16.85,16.85,16.68,16.7,153200.0,13.3084,13.3084,13.1741,13.1899,153200.0
2009-03-06 10:35:00,16.7,16.74,16.59,16.66,353400.0,13.1899,13.2215,13.103,13.1583,353400.0
2009-03-06 10:40:00,16.65,16.81,16.65,16.8,270100.0,13.1504,13.2768,13.1504,13.2689,270100.0
2009-03-06 10:45:00,16.8,16.86,16.69,16.74,888400.0,13.2689,13.3163,13.182,13.2215,888400.0
2009-03-06 10:50:00,16.74,16.75,16.7,16.73,266400.0,13.2215,13.2294,13.1899,13.2136,266400.0
2009-03-06 10:55:00,16.72,16.82,16.7,16.72,367900.0,13.2057,13.2847,13.1899,13.2057,367900.0
2009-03-06 11:00:00,16.72,16.82,16.71,16.82,263900.0,13.2057,13.2847,13.1978,13.2847,263900.0
2009-03-06 11:05:00,16.81,16.87,16.8,16.87,235000.0,13.2768,13.3242,13.2689,13.3242,235000.0
2009-03-06 11:10:00,16.87,17.02,16.86,16.99,362800.0,13.3242,13.4426,13.3163,13.419,362800.0
2009-03-06 11:15:00,17.0,17.13,16.96,17.11,406400.0,13.4269,13.5295,13.3953,13.5137,406400.0
2009-03-06 11:20:00,17.13,17.22,17.08,17.14,234700.0,13.5295,13.6006,13.49,13.5374,234700.0
2009-03-06 11:25:00,17.15,17.19,17.12,17.17,260800.0,13.5453,13.5769,13.5216,13.5611,260800.0
2009-03-06 11:30:00,17.17,17.25,17.14,17.23,214300.0,13.5611,13.6243,13.5374,13.6085,214300.0
2009-03-06 11:35:00,17.23,17.34,17.22,17.27,222000.0,13.6085,13.6954,13.6006,13.6401,222000.0
2009-03-06 11:40:00,17.27,17.31,17.2,17.21,238100.0,13.6401,13.6717,13.5848,13.5927,238100.0
2009-03-06 11:45:00,17.21,17.24,17.18,17.23,244700.0,13.5927,13.6164,13.569,13.6085,244700.0
2009-03-06 11:50:00,17.22,17.28,17.2,17.28,208900.0,13.6006,13.648,13.5848,13.648,208900.0
2009-03-06 11:55:00,17.28,17.41,17.28,17.34,158400.0,13.648,13.7507,13.648,13.6954,158400.0
2009-03-06 12:00:00,17.34,17.44,17.3,17.39,166500.0,13.6954,13.7744,13.6638,13.7349,166500.0
2009-03-06 12:05:00,17.39,17.57,17.39,17.56,314100.0,13.7349,13.877,13.7349,13.8691,314100.0
2009-03-06 12:10:00,17.57,17.58,17.51,17.53,136900.0,13.877,13.8849,13.8297,13.8455,136900.0
2009-03-06 12:15:00,17.53,17.67,17.52,17.57,241800.0,13.8455,13.956,13.8376,13.877,241800.0
2009-03-06 12:20:00,17.57,17.65,17.57,17.62,222700.0,13.877,13.9402,13.877,13.9165,222700.0
2009-03-06 12:25:00,17.62,17.69,17.61,17.66,335100.0,13.9165,13.9718,13.9086,13.9481,335100.0
2009-03-06 12:30:00,17.66,17.67,17.6,17.62,236800.0,13.9481,13.956,13.9007,13.9165,236800.0
2009-03-06 12:35:00,17.62,17.66,17.54,17.65,233400.0,13.9165,13.9481,13.8534,13.9402,233400.0
2009-03-06 12:40:00,17.65,17.66,17.37,17.43,202500.0,13.9402,13.9481,13.7191,13.7665,202500.0
2009-03-06 12:45:00,17.43,17.43,17.25,17.3,296300.0,13.7665,13.7665,13.6243,13.6638,296300.0
2009-03-06 12:50:00,17.32,17.4,17.29,17.34,203300.0,13.6796,13.7428,13.6559,13.6954,203300.0
2009-03-06 12:55:00,17.33,17.53,17.32,17.52,261000.0,13.6875,13.8455,13.6796,13.8376,261000.0
2009-03-06 13:00:00,17.52,17.56,17.49,17.51,114700.0,13.8376,13.8691,13.8139,13.8297,114700.0
2009-03-06 13:05:00,17.51,17.55,17.49,17.54,81700.0,13.8297,13.8612,13.8139,13.8534,81700.0
2009-03-06 13:10:00,17.54,17.64,17.54,17.56,236500.0,13.8534,13.9323,13.8534,13.8691,236500.0
2009-03-06 13:15:00,17.56,17.6,17.46,17.48,183500.0,13.8691,13.9007,13.7902,13.806,183500.0
2009-03-06 13:20:00,17.48,17.51,17.4,17.42,199600.0,13.806,13.8297,13.7428,13.7586,199600.0
2009-03-06 13:25:00,17.42,17.53,17.4,17.45,177900.0,13.7586,13.8455,13.7428,13.7823,177900.0
2009-03-06 13:30:00,17.46,17.46,17.29,17.31,252700.0,13.7902,13.7902,13.6559,13.6717,252700.0
2009-03-06 13:35:00,17.32,17.43,17.32,17.35,180000.0,13.6796,13.7665,13.6796,13.7033,180000.0
2009-03-06 13:40:00,17.35,17.36,17.29,17.33,270500.0,13.7033,13.7112,13.6559,13.6875,270500.0
2009-03-06 13:45:00,17.32,17.4,17.3,17.36,221400.0,13.6796,13.7428,13.6638,13.7112,221400.0
2009-03-06 13:50:00,17.36,17.49,17.33,17.47,222300.0,13.7112,13.8139,13.6875,13.7981,222300.0
2009-03-06 13:55:00,17.47,17.54,17.45,17.52,240500.0,13.7981,13.8534,13.7823,13.8376,240500.0
2009-03-06 14:00:00,17.52,17.6,17.52,17.56,291400.0,13.8376,13.9007,13.8376,13.8691,291400.0
2009-03-06 14:05:00,17.56,17.71,17.53,17.65,296200.0,13.8691,13.9876,13.8455,13.9402,296200.0
2009-03-06 14:10:00,17.65,17.65,17.53,17.57,334800.0,13.9402,13.9402,13.8455,13.877,334800.0
2009-03-06 14:15:00,17.56,17.56,17.43,17.46,211100.0,13.8691,13.8691,13.7665,13.7902,211100.0
2009-03-06 14:20:00,17.46,17.47,17.4,17.41,196300.0,13.7902,13.7981,13.7428,13.7507,196300.0
2009-03-06 14:25:00,17.41,17.62,17.39,17.6,313600.0,13.7507,13.9165,13.7349,13.9007,313600.0
2009-03-06 14:30:00,17.61,17.65,17.51,17.54,265700.0,13.9086,13.9402,13.8297,13.8534,265700.0
2009-03-06 14:35:00,17.54,17.58,17.46,17.55,206000.0,13.8534,13.8849,13.7902,13.8612,206000.0
2009-03-06 14:40:00,17.55,17.56,17.38,17.39,188700.0,13.8612,13.8691,13.727,13.7349,188700.0
2009-03-06 14:45:00,17.39,17.48,17.29,17.45,391900.0,13.7349,13.806,13.6559,13.7823,391900.0
2009-03-06 14:50:00,17.44,17.48,17.41,17.44,142900.0,13.7744,13.806,13.7507,13.7744,142900.0
2009-03-06 14:55:00,17.44,17.48,17.35,17.43,177000.0,13.7744,13.806,13.7033,13.7665,177000.0
2009-03-06 15:00:00,17.43,17.43,17.33,17.35,298800.0,13.7665,13.7665,13.6875,13.7033,298800.0
2009-03-06 15:05:00,17.36,17.38,17.3,17.32,275500.0,13.7112,13.727,13.6638,13.6796,275500.0
2009-03-06 15:10:00,17.33,17.46,17.32,17.45,248300.0,13.6875,13.7902,13.6796,13.7823,248300.0
2009-03-06 15:15:00,17.44,17.56,17.43,17.52,277300.0,13.7744,13.8691,13.7665,13.8376,277300.0
2009-03-06 15:20:00,17.52,17.52,17.44,17.46,257000.0,13.8376,13.8376,13.7744,13.7902,257000.0
2009-03-06 15:25:00,17.46,17.54,17.44,17.52,263000.0,13.7902,13.8534,13.7744,13.8376,263000.0
2009-03-06 15:30:00,17.52,17.71,17.5,17.69,448500.0,13.8376,13.9876,13.8218,13.9718,448500.0
2009-03-06 15:35:00,17.69,17.73,17.65,17.73,445300.0,13.9718,14.0034,13.9402,14.0034,445300.0
2009-03-06 15:40:00,17.72,17.98,17.72,17.94,701100.0,13.9955,14.2009,13.9955,14.1693,701100.0
2009-03-06 15:45:00,17.93,18.07,17.83,17.86,654900.0,14.1614,14.272,14.0824,14.1061,654900.0
2009-03-06 15:50:00,17.86,17.9,17.77,17.89,646800.0,14.1061,14.1377,14.035,14.1298,646800.0
2009-03-06 15:55:00,17.89,17.95,17.84,17.93,699200.0,14.1298,14.1772,14.0903,14.1614,699200.0
2009-03-09 09:30:00,17.67,17.7,17.25,17.54,234100.0,13.956,13.9797,13.6243,13.8534,234100.0
2009-03-09 09:35:00,17.54,17.56,17.14,17.31,234700.0,13.8534,13.8691,13.5374,13.6717,234700.0
2009-03-09 09:40:00,17.31,17.46,17.28,17.36,233700.0,13.6717,13.7902,13.648,13.7112,233700.0
2009-03-09 09:45:00,17.36,17.85,17.32,17.82,276700.0,13.7112,14.0982,13.6796,14.0745,276700.0
2009-03-09 09:50:00,17.81,18.06,17.8,17.94,349900.0,14.0666,14.2641,14.0587,14.1693,349900.0
2009-03-09 09:55:00,17.95,17.97,17.75,17.76,209000.0,14.1772,14.193,14.0192,14.0271,209000.0
2009-03-09 10:00:00,17.75,17.95,17.75,17.88,217400.0,14.0192,14.1772,14.0192,14.1219,217400.0
2009-03-09 10:05:00,17.88,18.15,17.88,18.1,204400.0,14.1219,14.3351,14.1219,14.2956,204400.0
2009-03-09 10:10:00,18.1,18.26,18.08,18.17,264100.0,14.2956,14.422,14.2799,14.3509,264100.0
2009-03-09 10:15:00,18.17,18.29,18.14,18.2,206800.0,14.3509,14.4457,14.3272,14.3746,206800.0
2009-03-09 10:20:00,18.19,18.28,18.17,18.25,196200.0,14.3667,14.4378,14.3509,14.4141,196200.0
2009-03-09 10:25:00,18.25,18.28,18.14,18.2,219400.0,14.4141,14.4378,14.3272,14.3746,219400.0
2009-03-09 10:30:00,18.2,18.25,18.13,18.14,216800.0,14.3746,14.4141,14.3193,14.3272,216800.0
2009-03-09 10:35:00,18.14,18.15,17.92,17.98,231800.0,14.3272,14.3351,14.1535,14.2009,231800.0
2009-03-09 10:40:00,17.98,18.12,17.94,18.1,201600.0,14.2009,14.3114,14.1693,14.2956,201600.0
2009-03-09 10:45:00,18.13,18.16,18.02,18.07,138000.0,14.3193,14.343,14.2325,14.272,138000.0
2009-03-09 10:50:00,18.07,18.14,18.01,18.09,103600.0,14.272,14.3272,14.2246,14.2877,103600.0
2009-03-09 10:55:00,18.09,18.09,17.85,17.85,133000.0,14.2877,14.2877,14.0982,14.0982,133000.0
2009-03-09 11:00:00,17.85,17.97,17.85,17.9,147300.0,14.0982,14.193,14.0982,14.1377,147300.0
2009-03-09 11:05:00,17.9,17.91,17.75,17.75,151900.0,14.1377,14.1456,14.0192,14.0192,151900.0
2009-03-09 11:10:00,17.74,17.81,17.7,17.81,117000.0,14.0113,14.0666,13.9797,14.0666,117000.0
2009-03-09 11:15:00,17.81,17.86,17.7,17.73,175900.0,14.0666,14.1061,13.9797,14.0034,175900.0
2009-03-09 11:20:00,17.73,17.82,17.7,17.79,216600.0,14.0034,14.0745,13.9797,14.0508,216600.0
2009-03-09 11:25:00,17.8,17.99,17.75,17.97,161100.0,14.0587,14.2088,14.0192,14.193,161100.0
2009-03-09 11:30:00,17.98,18.02,17.88,17.89,121700.0,14.2009,14.2325,14.1219,14.1298,121700.0
2009-03-09 11:35:00,17.89,17.99,17.84,17.97,110400.0,14.1298,14.2088,14.0903,14.193,110400.0
2009-03-09 11:40:00,17.97,17.98,17.84,17.92,83200.0,14.193,14.2009,14.0903,14.1535,83200.0
2009-03-09 11:45:00,17.93,17.96,17.86,17.88,56000.0,14.1614,14.1851,14.1061,14.1219,56000.0
2009-03-09 11:50:00,17.89,17.92,17.82,17.83,79000.0,14.1298,14.1535,14.0745,14.0824,79000.0
2009-03-09 11:55:00,17.83,17.88,17.78,17.84,207200.0,14.0824,14.1219,14.0429,14.0903,207200.0
2009-03-09 12:00:00,17.85,17.86,17.78,17.84,109600.0,14.0982,14.1061,14.0429,14.0903,109600.0
2009-03-09 12:05:00,17.84,17.85,17.73,17.74,100500.0,14.0903,14.0982,14.0034,14.0113,100500.0
2009-03-09 12:10:00,17.74,17.9,17.74,17.86,68100.0,14.0113,14.1377,14.0113,14.1061,68100.0
2009-03-09 12:15:00,17.86,17.89,17.84,17.89,114600.0,14.1061,14.1298,14.0903,14.1298,114600.0
2009-03-09 12:20:00,17.9,18.03,17.87,17.94,143500.0,14.1377,14.2404,14.114,14.1693,143500.0
2009-03-09 12:25:00,17.93,17.95,17.87,17.89,104400.0,14.1614,14.1772,14.114,14.1298,104400.0
2009-03-09 12:30:00,17.92,17.95,17.89,17.94,123000.0,14.1535,14.1772,14.1298,14.1693,123000.0
2009-03-09 12:35:00,17.95,17.97,17.85,17.85,127000.0,14.1772,14.193,14.0982,14.0982,127000.0
2009-03-09 12:40:00,17.85,17.85,17.77,17.79,133900.0,14.0982,14.0982,14.035,14.0508,133900.0
2009-03-09 12:45:00,17.79,17.83,17.75,17.83,70600.0,14.0508,14.0824,14.0192,14.0824,70600.0
2009-03-09 12:50:00,17.84,17.87,17.82,17.86,65100.0,14.0903,14.114,14.0745,14.1061,65100.0
2009-03-09 12:55:00,17.86,17.94,17.85,17.89,185200.0,14.1061,14.1693,14.0982,14.1298,185200.0
2009-03-09 13:00:00,17.89,17.9,17.87,17.88,188400.0,14.1298,14.1377,14.114,14.1219,188400.0
2009-03-09 13:05:00,17.88,17.88,17.84,17.84,165400.0,14.1219,14.1219,14.0903,14.0903,165400.0
2009-03-09 13:10:00,17.84,17.86,17.76,17.76,142900.0,14.0903,14.1061,14.0271,14.0271,142900.0
2009-03-09 13:15:00,17.76,17.85,17.75,17.84,166400.0,14.0271,14.0982,14.0192,14.0903,166400.0
2009-03-09 13:20:00,17.84,17.91,17.84,17.85,136800.0,14.0903,14.1456,14.0903,14.0982,136800.0
2009-03-09 13:25:00,17.85,17.93,17.85,17.89,104100.0,14.0982,14.1614,14.0982,14.1298,104100.0
2009-03-09 13:30:00,17.89,17.92,17.86,17.89,69500.0,14.1298,14.1535,14.1061,14.1298,69500.0
2009-03-09 13:35:00,17.9,17.94,17.86,17.87,128200.0,14.1377,14.1693,14.1061,14.114,128200.0
2009-03-09 13:40:00,17.87,17.95,17.86,17.93,139000.0,14.114,14.1772,14.1061,14.1614,139000.0
2009-03-09 13:45:00,17.93,17.99,17.91,17.99,135700.0,14.1614,14.2088,14.1456,14.2088,135700.0
2009-03-09 13:50:00,17.98,18.02,17.98,18.01,99700.0,14.2009,14.2325,14.2009,14.2246,99700.0
2009-03-09 13:55:00,17.98,18.0,17.92,17.95,132400.0,14.2009,14.2167,14.1535,14.1772,132400.0
2009-03-09 14:00:00,17.96,18.0,17.88,17.98,185500.0,14.1851,14.2167,14.1219,14.2009,185500.0
2009-03-09 14:05:00,17.98,18.05,17.98,17.98,127300.0,14.2009,14.2562,14.2009,14.2009,127300.0
2009-03-09 14:10:00,17.98,18.09,17.97,17.99,195300.0,14.2009,14.2877,14.193,14.2088,195300.0
2009-03-09 14:15:00,17.99,18.02,17.98,18.0,116300.0,14.2088,14.2325,14.2009,14.2167,116300.0
2009-03-09 14:20:00,18.0,18.01,17.88,17.92,277500.0,14.2167,14.2246,14.1219,14.1535,277500.0
2009-03-09 14:25:00,17.92,17.92,17.85,17.88,104100.0,14.1535,14.1535,14.0982,14.1219,104100.0
2009-03-09 14:30:00,17.88,17.92,17.85,17.91,159800.0,14.1219,14.1535,14.0982,14.1456,159800.0
2009-03-09 14:35:00,17.91,17.92,17.82,17.85,204700.0,14.1456,14.1535,14.0745,14.0982,204700.0
2009-03-09 14:40:00,17.87,17.94,17.86,17.89,184400.0,14.114,14.1693,14.1061,14.1298,184400.0
2009-03-09 14:45:00,17.89,17.98,17.88,17.9,110400.0,14.1298,14.2009,14.1219,14.1377,110400.0
2009-03-09 14:50:00,17.9,17.97,17.85,17.89,145800.0,14.1377,14.193,14.0982,14.1298,145800.0
2009-03-09 14:55:00,17.9,17.92,17.79,17.83,142700.0,14.1377,14.1535,14.0508,14.0824,142700.0
2009-03-09 15:00:00,17.83,17.91,17.83,17.91,158300.0,14.0824,14.1456,14.0824,14.1456,158300.0
2009-03-09 15:05:00,17.91,17.91,17.8,17.86,205100.0,14.1456,14.1456,14.0587,14.1061,205100.0
2009-03-09 15:10:00,17.86,17.86,17.75,17.76,251500.0,14.1061,14.1061,14.0192,14.0271,251500.0
2009-03-09 15:15:00,17.76,17.79,17.69,17.77,159200.0,14.0271,14.0508,13.9718,14.035,159200.0
2009-03-09 15:20:00,17.77,17.77,17.7,17.73,121000.0,14.035,14.035,13.9797,14.0034,121000.0
2009-03-09 15:25:00,17.73,17.82,17.7,17.76,147500.0,14.0034,14.0745,13.9797,14.0271,147500.0
2009-03-09 15:30:00,17.76,17.8,17.7,17.76,226700.0,14.0271,14.0587,13.9797,14.0271,226700.0
2009-03-09 15:35:00,17.75,17.83,17.71,17.71,228000.0,14.0192,14.0824,13.9876,13.9876,228000.0
2009-03-09 15:40:00,17.71,17.78,17.69,17.77,269300.0,13.9876,14.0429,13.9718,14.035,269300.0
2009-03-09 15:45:00,17.77,17.77,17.65,17.71,224500.0,14.035,14.035,13.9402,13.9876,224500.0
2009-03-09 15:50:00,17.71,17.82,17.66,17.78,353600.0,13.9876,14.0745,13.9481,14.0429,353600.0
2009-03-09 15:55:00,17.79,17.83,17.78,17.79,466200.0,14.0508,14.0824,14.0429,14.0508,466200.0
2009-03-10 09:30:00,17.64,18.57,17.64,18.51,306700.0,13.9323,14.6669,13.9323,14.6195,306700.0
2009-03-10 09:35:00,18.5,18.51,18.27,18.34,323600.0,14.6116,14.6195,14.4299,14.4852,323600.0
2009-03-10 09:40:00,18.34,18.41,17.99,18.39,1801700.0,14.4852,14.5405,14.2088,14.5247,1801700.0
2009-03-10 09:45:00,18.39,18.45,18.36,18.43,370800.0,14.5247,14.5721,14.501,14.5563,370800.0
2009-03-10 09:50:00,18.4,18.55,18.36,18.42,882100.0,14.5326,14.6511,14.501,14.5484,882100.0
2009-03-10 09:55:00,18.42,18.58,18.39,18.4,511000.0,14.5484,14.6748,14.5247,14.5326,511000.0
2009-03-10 10:00:00,18.41,18.55,18.41,18.49,404900.0,14.5405,14.6511,14.5405,14.6037,404900.0
2009-03-10 10:05:00,18.49,18.56,18.39,18.5,363500.0,14.6037,14.659,14.5247,14.6116,363500.0
2009-03-10 10:10:00,18.5,18.52,18.45,18.49,237200.0,14.6116,14.6274,14.5721,14.6037,237200.0
2009-03-10 10:15:00,18.49,18.65,18.49,18.58,593800.0,14.6037,14.73,14.6037,14.6748,593800.0
2009-03-10 10:20:00,18.58,18.71,18.49,18.7,259900.0,14.6748,14.7774,14.6037,14.7695,259900.0
2009-03-10 10:25:00,18.71,18.73,18.66,18.71,222100.0,14.7774,14.7932,14.7379,14.7774,222100.0
2009-03-10 10:30:00,18.71,18.78,18.7,18.74,233800.0,14.7774,14.8327,14.7695,14.8011,233800.0
2009-03-10 10:35:00,18.74,18.75,18.61,18.66,150900.0,14.8011,14.809,14.6985,14.7379,150900.0
2009-03-10 10:40:00,18.67,18.67,18.61,18.61,72100.0,14.7458,14.7458,14.6985,14.6985,72100.0
2009-03-10 10:45:00,18.62,18.71,18.61,18.65,143300.0,14.7064,14.7774,14.6985,14.73,143300.0
2009-03-10 10:50:00,18.64,18.71,18.64,18.68,381300.0,14.7221,14.7774,14.7221,14.7537,381300.0
2009-03-10 10:55:00,18.69,18.72,18.65,18.66,103000.0,14.7616,14.7853,14.73,14.7379,103000.0
2009-03-10 11:00:00,18.66,18.71,18.62,18.7,122300.0,14.7379,14.7774,14.7064,14.7695,122300.0
2009-03-10 11:05:00,18.7,18.71,18.66,18.67,125200.0,14.7695,14.7774,14.7379,14.7458,125200.0
2009-03-10 11:10:00,18.67,18.73,18.63,18.73,86600.0,14.7458,14.7932,14.7142,14.7932,86600.0
2009-03-10 11:15:00,18.73,18.79,18.69,18.76,157700.0,14.7932,14.8406,14.7616,14.8169,157700.0
2009-03-10 11:20:00,18.76,18.84,18.76,18.78,102800.0,14.8169,14.8801,14.8169,14.8327,102800.0
2009-03-10 11:25:00,18.77,18.89,18.77,18.86,127200.0,14.8248,14.9196,14.8248,14.8959,127200.0
2009-03-10 11:30:00,18.87,18.98,18.86,18.96,188600.0,14.9038,14.9907,14.8959,14.9749,188600.0
2009-03-10 11:35:00,18.96,18.97,18.93,18.94,106400.0,14.9749,14.9828,14.9512,14.9591,106400.0
2009-03-10 11:40:00,18.94,18.96,18.93,18.94,36300.0,14.9591,14.9749,14.9512,14.9591,36300.0
2009-03-10 11:45:00,18.94,19.0,18.94,19.0,60800.0,14.9591,15.0065,14.9591,15.0065,60800.0
2009-03-10 11:50:00,18.99,19.09,18.99,19.05,147300.0,14.9986,15.0776,14.9986,15.046,147300.0
2009-03-10 11:55:00,19.04,19.22,19.04,19.2,282900.0,15.0381,15.1802,15.0381,15.1644,282900.0
2009-03-10 12:00:00,19.2,19.32,19.2,19.26,316200.0,15.1644,15.2592,15.1644,15.2118,316200.0
2009-03-10 12:05:00,19.26,19.29,19.23,19.25,181100.0,15.2118,15.2355,15.1881,15.2039,181100.0
2009-03-10 12:10:00,19.26,19.3,19.22,19.24,134500.0,15.2118,15.2434,15.1802,15.196,134500.0
2009-03-10 12:15:00,19.25,19.26,19.18,19.26,123500.0,15.2039,15.2118,15.1486,15.2118,123500.0
2009-03-10 12:20:00,19.25,19.3,19.24,19.25,118400.0,15.2039,15.2434,15.196,15.2039,118400.0
2009-03-10 12:25:00,19.25,19.29,19.22,19.22,83900.0,15.2039,15.2355,15.1802,15.1802,83900.0
2009-03-10 12:30:00,19.23,19.23,19.14,19.15,146000.0,15.1881,15.1881,15.1171,15.125,146000.0
2009-03-10 12:35:00,19.15,19.16,19.09,19.14,142700.0,15.125,15.1329,15.0776,15.1171,142700.0
2009-03-10 12:40:00,19.14,19.15,19.12,19.14,70500.0,15.1171,15.125,15.1013,15.1171,70500.0
2009-03-10 12:45:00,19.14,19.15,19.07,19.08,129000.0,15.1171,15.125,15.0618,15.0697,129000.0
2009-03-10 12:50:00,19.08,19.08,18.96,19.0,187800.0,15.0697,15.0697,14.9749,15.0065,187800.0
2009-03-10 12:55:00,19.0,19.01,18.96,19.0,120100.0,15.0065,15.0144,14.9749,15.0065,120100.0
2009-03-10 13:00:00,19.0,19.01,18.95,18.95,86900.0,15.0065,15.0144,14.967,14.967,86900.0
2009-03-10 13:05:00,18.95,19.03,18.94,19.01,161800.0,14.967,15.0302,14.9591,15.0144,161800.0
2009-03-10 13:10:00,19.0,19.09,18.99,19.08,116300.0,15.0065,15.0776,14.9986,15.0697,116300.0
2009-03-10 13:15:00,19.08,19.16,19.08,19.16,86500.0,15.0697,15.1329,15.0697,15.1329,86500.0
2009-03-10 13:20:00,19.16,19.17,19.1,19.1,98700.0,15.1329,15.1407,15.0855,15.0855,98700.0
2009-03-10 13:25:00,19.1,19.16,19.06,19.13,123300.0,15.0855,15.1329,15.0539,15.1092,123300.0
2009-03-10 13:30:00,19.13,19.23,19.09,19.17,166500.0,15.1092,15.1881,15.0776,15.1407,166500.0
2009-03-10 13:35:00,19.17,19.17,19.11,19.12,77600.0,15.1407,15.1407,15.0934,15.1013,77600.0
2009-03-10 13:40:00,19.12,19.21,19.12,19.18,135600.0,15.1013,15.1723,15.1013,15.1486,135600.0
2009-03-10 13:45:00,19.18,19.18,19.15,19.17,47900.0,15.1486,15.1486,15.125,15.1407,47900.0
2009-03-10 13:50:00,19.18,19.22,19.12,19.12,94300.0,15.1486,15.1802,15.1013,15.1013,94300.0
2009-03-10 13:55:00,19.12,19.13,19.1,19.13,77800.0,15.1013,15.1092,15.0855,15.1092,77800.0
2009-03-10 14:00:00,19.13,19.17,19.1,19.15,75400.0,15.1092,15.1407,15.0855,15.125,75400.0
2009-03-10 14:05:00,19.16,19.17,19.09,19.11,143700.0,15.1329,15.1407,15.0776,15.0934,143700.0
2009-03-10 14:10:00,19.1,19.15,19.03,19.08,101200.0,15.0855,15.125,15.0302,15.0697,101200.0
2009-03-10 14:15:00,19.08,19.11,19.04,19.1,88600.0,15.0697,15.0934,15.0381,15.0855,88600.0
2009-03-10 14:20:00,19.1,19.14,19.06,19.13,132700.0,15.0855,15.1171,15.0539,15.1092,132700.0
2009-03-10 14:25:00,19.13,19.17,19.11,19.14,140700.0,15.1092,15.1407,15.0934,15.1171,140700.0
2009-03-10 14:30:00,19.15,19.23,19.1,19.19,101000.0,15.125,15.1881,15.0855,15.1565,101000.0
2009-03-10 14:35:00,19.19,19.21,19.13,19.16,73700.0,15.1565,15.1723,15.1092,15.1329,73700.0
2009-03-10 14:40:00,19.16,19.16,19.13,19.16,44600.0,15.1329,15.1329,15.1092,15.1329,44600.0
2009-03-10 14:45:00,19.17,19.18,19.02,19.03,124400.0,15.1407,15.1486,15.0223,15.0302,124400.0
2009-03-10 14:50:00,19.03,19.1,18.99,18.99,164300.0,15.0302,15.0855,14.9986,14.9986,164300.0
2009-03-10 14:55:00,19.0,19.08,18.99,19.06,264900.0,15.0065,15.0697,14.9986,15.0539,264900.0
2009-03-10 15:00:00,19.06,19.09,19.04,19.07,188900.0,15.0539,15.0776,15.0381,15.0618,188900.0
2009-03-10 15:05:00,19.07,19.17,19.07,19.16,190900.0,15.0618,15.1407,15.0618,15.1329,190900.0
2009-03-10 15:10:00,19.15,19.18,19.14,19.17,215900.0,15.125,15.1486,15.1171,15.1407,215900.0
2009-03-10 15:15:00,19.17,19.18,19.13,19.17,263500.0,15.1407,15.1486,15.1092,15.1407,263500.0
2009-03-10 15:20:00,19.18,19.27,19.15,19.22,450900.0,15.1486,15.2197,15.125,15.1802,450900.0
2009-03-10 15:25:00,19.21,19.38,19.19,19.37,353400.0,15.1723,15.3066,15.1565,15.2987,353400.0
2009-03-10 15:30:00,19.38,19.38,19.24,19.25,366000.0,15.3066,15.3066,15.196,15.2039,366000.0
2009-03-10 15:35:00,19.25,19.32,19.22,19.29,411000.0,15.2039,15.2592,15.1802,15.2355,411000.0
2009-03-10 15:40:00,19.3,19.35,19.24,19.29,314700.0,15.2434,15.2829,15.196,15.2355,314700.0
2009-03-10 15:45:00,19.29,19.29,19.16,19.22,294700.0,15.2355,15.2355,15.1329,15.1802,294700.0
2009-03-10 15:50:00,19.22,19.32,19.22,19.3,297400.0,15.1802,15.2592,15.1802,15.2434,297400.0
2009-03-10 15:55:00,19.3,19.35,19.26,19.28,515100.0,15.2434,15.2829,15.2118,15.2276,515100.0
2009-03-11 09:30:00,19.42,19.64,19.1,19.28,288200.0,15.3382,15.512,15.0855,15.2276,288200.0
2009-03-11 09:35:00,19.32,19.54,19.3,19.54,148500.0,15.2592,15.433,15.2434,15.433,148500.0
2009-03-11 09:40:00,19.55,19.71,19.54,19.68,158100.0,15.4409,15.5672,15.433,15.5436,158100.0
2009-03-11 09:45:00,19.69,20.04,19.67,20.02,364300.0,15.5515,15.8279,15.5357,15.8121,364300.0
2009-03-11 09:50:00,20.02,20.31,20.0,20.29,543700.0,15.8121,16.0411,15.7963,16.0253,543700.0
2009-03-11 09:55:00,20.29,20.29,20.05,20.08,292200.0,16.0253,16.0253,15.8358,15.8595,292200.0
2009-03-11 10:00:00,20.09,20.14,19.82,19.85,268400.0,15.8674,15.9069,15.6541,15.6778,268400.0
2009-03-11 10:05:00,19.85,19.94,19.78,19.78,192400.0,15.6778,15.7489,15.6225,15.6225,192400.0
2009-03-11 10:10:00,19.78,19.78,19.65,19.65,237500.0,15.6225,15.6225,15.5199,15.5199,237500.0
2009-03-11 10:15:00,19.65,19.71,19.63,19.65,106800.0,15.5199,15.5672,15.5041,15.5199,106800.0
2009-03-11 10:20:00,19.65,19.73,19.58,19.67,208400.0,15.5199,15.583,15.4646,15.5357,208400.0
2009-03-11 10:25:00,19.67,19.96,19.67,19.96,190700.0,15.5357,15.7647,15.5357,15.7647,190700.0
2009-03-11 10:30:00,19.97,20.01,19.84,19.97,97200.0,15.7726,15.8042,15.6699,15.7726,97200.0
2009-03-11 10:35:00,19.97,19.97,19.86,19.9,132000.0,15.7726,15.7726,15.6857,15.7173,132000.0
2009-03-11 10:40:00,19.9,19.98,19.87,19.89,139700.0,15.7173,15.7805,15.6936,15.7094,139700.0
2009-03-11 10:45:00,19.89,19.91,19.84,19.88,174900.0,15.7094,15.7252,15.6699,15.7015,174900.0
2009-03-11 10:50:00,19.88,19.94,19.87,19.92,104400.0,15.7015,15.7489,15.6936,15.7331,104400.0
2009-03-11 10:55:00,19.92,19.96,19.85,19.87,160400.0,15.7331,15.7647,15.6778,15.6936,160400.0
2009-03-11 11:00:00,19.86,19.91,19.8,19.87,115300.0,15.6857,15.7252,15.6383,15.6936,115300.0
2009-03-11 11:05:00,19.87,19.87,19.8,19.8,83500.0,15.6936,15.6936,15.6383,15.6383,83500.0
2009-03-11 11:10:00,19.81,19.81,19.75,19.8,182400.0,15.6462,15.6462,15.5988,15.6383,182400.0
2009-03-11 11:15:00,19.8,19.89,19.78,19.87,130600.0,15.6383,15.7094,15.6225,15.6936,130600.0
2009-03-11 11:20:00,19.87,19.9,19.8,19.84,252000.0,15.6936,15.7173,15.6383,15.6699,252000.0
2009-03-11 11:25:00,19.84,19.94,19.82,19.91,206000.0,15.6699,15.7489,15.6541,15.7252,206000.0
2009-03-11 11:30:00,19.92,19.93,19.84,19.85,101600.0,15.7331,15.741,15.6699,15.6778,101600.0
2009-03-11 11:35:00,19.85,19.87,19.8,19.82,305400.0,15.6778,15.6936,15.6383,15.6541,305400.0
2009-03-11 11:40:00,19.82,19.86,19.73,19.75,204900.0,15.6541,15.6857,15.583,15.5988,204900.0
2009-03-11 11:45:00,19.75,19.76,19.67,19.67,215900.0,15.5988,15.6067,15.5357,15.5357,215900.0
2009-03-11 11:50:00,19.67,19.67,19.58,19.59,566600.0,15.5357,15.5357,15.4646,15.4725,566600.0
2009-03-11 11:55:00,19.59,19.63,19.53,19.54,99800.0,15.4725,15.5041,15.4251,15.433,99800.0
2009-03-11 12:00:00,19.54,19.56,19.44,19.44,154200.0,15.433,15.4488,15.354,15.354,154200.0
2009-03-11 12:05:00,19.45,19.53,19.42,19.46,152000.0,15.3619,15.4251,15.3382,15.3698,152000.0
2009-03-11 12:10:00,19.46,19.51,19.39,19.48,148600.0,15.3698,15.4093,15.3145,15.3856,148600.0
2009-03-11 12:15:00,19.48,19.49,19.39,19.43,154600.0,15.3856,15.3935,15.3145,15.3461,154600.0
2009-03-11 12:20:00,19.42,19.43,19.29,19.3,134900.0,15.3382,15.3461,15.2355,15.2434,134900.0
2009-03-11 12:25:00,19.31,19.31,19.23,19.26,109800.0,15.2513,15.2513,15.1881,15.2118,109800.0
2009-03-11 12:30:00,19.25,19.29,19.23,19.24,107200.0,15.2039,15.2355,15.1881,15.196,107200.0
2009-03-11 12:35:00,19.25,19.27,19.17,19.17,107700.0,15.2039,15.2197,15.1407,15.1407,107700.0
2009-03-11 12:40:00,19.17,19.17,19.09,19.14,148700.0,15.1407,15.1407,15.0776,15.1171,148700.0
2009-03-11 12:45:00,19.13,19.22,19.13,19.17,115600.0,15.1092,15.1802,15.1092,15.1407,115600.0
2009-03-11 12:50:00,19.17,19.19,19.13,19.13,100400.0,15.1407,15.1565,15.1092,15.1092,100400.0
2009-03-11 12:55:00,19.13,19.14,19.03,19.04,122000.0,15.1092,15.1171,15.0302,15.0381,122000.0
2009-03-11 13:00:00,19.04,19.1,19.04,19.08,115800.0,15.0381,15.0855,15.0381,15.0697,115800.0
2009-03-11 13:05:00,19.08,19.09,18.96,18.99,344700.0,15.0697,15.0776,14.9749,14.9986,344700.0
2009-03-11 13:10:00,18.99,19.05,18.94,19.01,315000.0,14.9986,15.046,14.9591,15.0144,315000.0
2009-03-11 13:15:00,19.0,19.09,18.94,18.94,252700.0,15.0065,15.0776,14.9591,14.9591,252700.0
2009-03-11 13:20:00,18.95,18.98,18.86,18.92,213900.0,14.967,14.9907,14.8959,14.9433,213900.0
2009-03-11 13:25:00,18.93,18.93,18.8,18.81,159500.0,14.9512,14.9512,14.8485,14.8564,159500.0
2009-03-11 13:30:00,18.81,18.85,18.78,18.78,100300.0,14.8564,14.888,14.8327,14.8327,100300.0
2009-03-11 13:35:00,18.78,18.93,18.77,18.92,249000.0,14.8327,14.9512,14.8248,14.9433,249000.0
2009-03-11 13:40:00,18.93,19.01,18.9,18.97,164800.0,14.9512,15.0144,14.9275,14.9828,164800.0
2009-03-11 13:45:00,18.97,18.97,18.81,18.81,102400.0,14.9828,14.9828,14.8564,14.8564,102400.0
2009-03-11 13:50:00,18.82,18.9,18.81,18.88,123700.0,14.8643,14.9275,14.8564,14.9117,123700.0
2009-03-11 13:55:00,18.88,18.93,18.88,18.91,122300.0,14.9117,14.9512,14.9117,14.9354,122300.0
2009-03-11 14:00:00,18.91,19.0,18.89,18.94,108000.0,14.9354,15.0065,14.9196,14.9591,108000.0
2009-03-11 14:05:00,18.94,18.94,18.87,18.9,138500.0,14.9591,14.9591,14.9038,14.9275,138500.0
2009-03-11 14:10:00,18.9,18.92,18.87,18.92,115600.0,14.9275,14.9433,14.9038,14.9433,115600.0
2009-03-11 14:15:00,18.92,18.92,18.87,18.89,125300.0,14.9433,14.9433,14.9038,14.9196,125300.0
2009-03-11 14:20:00,18.88,18.93,18.88,18.91,88900.0,14.9117,14.9512,14.9117,14.9354,88900.0
2009-03-11 14:25:00,18.9,18.97,18.88,18.96,139100.0,14.9275,14.9828,14.9117,14.9749,139100.0
2009-03-11 14:30:00,18.97,19.03,18.96,18.99,150500.0,14.9828,15.0302,14.9749,14.9986,150500.0
2009-03-11 14:35:00,18.99,19.07,18.98,19.03,158500.0,14.9986,15.0618,14.9907,15.0302,158500.0
2009-03-11 14:40:00,19.04,19.07,18.99,19.05,103000.0,15.0381,15.0618,14.9986,15.046,103000.0
2009-03-11 14:45:00,19.04,19.08,19.03,19.06,119000.0,15.0381,15.0697,15.0302,15.0539,119000.0
2009-03-11 14:50:00,19.06,19.13,19.06,19.1,89400.0,15.0539,15.1092,15.0539,15.0855,89400.0
2009-03-11 14:55:00,19.1,19.12,19.06,19.07,120700.0,15.0855,15.1013,15.0539,15.0618,120700.0
2009-03-11 15:00:00,19.07,19.16,19.06,19.14,69700.0,15.0618,15.1329,15.0539,15.1171,69700.0
2009-03-11 15:05:00,19.14,19.18,19.08,19.17,91600.0,15.1171,15.1486,15.0697,15.1407,91600.0
2009-03-11 15:10:00,19.17,19.25,19.14,19.22,173100.0,15.1407,15.2039,15.1171,15.1802,173100.0
2009-03-11 15:15:00,19.22,19.25,19.17,19.25,176700.0,15.1802,15.2039,15.1407,15.2039,176700.0
2009-03-11 15:20:00,19.25,19.34,19.23,19.34,238000.0,15.2039,15.275,15.1881,15.275,238000.0
2009-03-11 15:25:00,19.34,19.36,19.31,19.33,259000.0,15.275,15.2908,15.2513,15.2671,259000.0
2009-03-11 15:30:00,19.33,19.39,19.32,19.39,409900.0,15.2671,15.3145,15.2592,15.3145,409900.0
2009-03-11 15:35:00,19.38,19.39,19.26,19.3,333100.0,15.3066,15.3145,15.2118,15.2434,333100.0
2009-03-11 15:40:00,19.3,19.31,19.22,19.23,188200.0,15.2434,15.2513,15.1802,15.1881,188200.0
2009-03-11 15:45:00,19.23,19.24,19.09,19.14,264700.0,15.1881,15.196,15.0776,15.1171,264700.0
2009-03-11 15:50:00,19.15,19.21,19.13,19.14,281300.0,15.125,15.1723,15.1092,15.1171,281300.0
2009-03-11 15:55:00,19.14,19.15,19.07,19.13,430900.0,15.1171,15.125,15.0618,15.1092,430900.0
2009-03-12 09:30:00,19.03,19.65,18.86,19.56,181000.0,15.0302,15.5199,14.8959,15.4488,181000.0
2009-03-12 09:35:00,19.6,19.6,19.0,19.0,172300.0,15.4804,15.4804,15.0065,15.0065,172300.0
2009-03-12 09:40:00,19.01,19.06,18.92,19.03,81900.0,15.0144,15.0539,14.9433,15.0302,81900.0
2009-03-12 09:45:00,19.01,19.26,18.94,19.26,135800.0,15.0144,15.2118,14.9591,15.2118,135800.0
2009-03-12 09:50:00,19.26,19.44,19.24,19.44,102500.0,15.2118,15.354,15.196,15.354,102500.0
2009-03-12 09:55:00,19.44,19.48,19.38,19.42,90400.0,15.354,15.3856,15.3066,15.3382,90400.0
2009-03-12 10:00:00,19.42,19.7,19.41,19.7,168600.0,15.3382,15.5594,15.3303,15.5594,168600.0
2009-03-12 10:05:00,19.7,19.77,19.67,19.76,115100.0,15.5594,15.6146,15.5357,15.6067,115100.0
2009-03-12 10:10:00,19.77,19.98,19.77,19.95,201000.0,15.6146,15.7805,15.6146,15.7568,201000.0
2009-03-12 10:15:00,19.95,20.11,19.95,20.08,353700.0,15.7568,15.8832,15.7568,15.8595,353700.0
2009-03-12 10:20:00,20.08,20.18,20.05,20.12,172600.0,15.8595,15.9385,15.8358,15.8911,172600.0
2009-03-12 10:25:00,20.13,20.23,20.11,20.15,173400.0,15.899,15.978,15.8832,15.9148,173400.0
2009-03-12 10:30:00,20.17,20.24,19.97,19.98,312600.0,15.9306,15.9859,15.7726,15.7805,312600.0
2009-03-12 10:35:00,19.98,20.02,19.93,19.94,105500.0,15.7805,15.8121,15.741,15.7489,105500.0
2009-03-12 10:40:00,19.94,20.0,19.93,19.94,210100.0,15.7489,15.7963,15.741,15.7489,210100.0
2009-03-12 10:45:00,19.94,20.03,19.89,20.02,513200.0,15.7489,15.82,15.7094,15.8121,513200.0
2009-03-12 10:50:00,20.02,20.03,19.88,19.89,424700.0,15.8121,15.82,15.7015,15.7094,424700.0
2009-03-12 10:55:00,19.89,19.95,19.85,19.91,96400.0,15.7094,15.7568,15.6778,15.7252,96400.0
2009-03-12 11:00:00,19.9,20.01,19.87,20.0,230300.0,15.7173,15.8042,15.6936,15.7963,230300.0
2009-03-12 11:05:00,20.0,20.01,19.96,19.97,68700.0,15.7963,15.8042,15.7647,15.7726,68700.0
2009-03-12 11:10:00,19.97,20.03,19.93,20.03,161600.0,15.7726,15.82,15.741,15.82,161600.0
2009-03-12 11:15:00,20.03,20.19,20.01,20.1,202800.0,15.82,15.9464,15.8042,15.8753,202800.0
2009-03-12 11:20:00,20.11,20.15,20.05,20.09,177200.0,15.8832,15.9148,15.8358,15.8674,177200.0
2009-03-12 11:25:00,20.09,20.12,20.03,20.08,165200.0,15.8674,15.8911,15.82,15.8595,165200.0
2009-03-12 11:30:00,20.08,20.24,20.07,20.23,137500.0,15.8595,15.9859,15.8516,15.978,137500.0
2009-03-12 11:35:00,20.23,20.28,20.19,20.22,165500.0,15.978,16.0174,15.9464,15.9701,165500.0
2009-03-12 11:40:00,20.22,20.39,20.2,20.3,229500.0,15.9701,16.1043,15.9543,16.0332,229500.0
2009-03-12 11:45:00,20.3,20.47,20.3,20.44,200100.0,16.0332,16.1675,16.0332,16.1438,200100.0
2009-03-12 11:50:00,20.45,20.5,20.4,20.41,164200.0,16.1517,16.1912,16.1122,16.1201,164200.0
2009-03-12 11:55:00,20.4,20.43,20.29,20.31,314200.0,16.1122,16.1359,16.0253,16.0411,314200.0
2009-03-12 12:00:00,20.32,20.47,20.3,20.39,355500.0,16.049,16.1675,16.0332,16.1043,355500.0
2009-03-12 12:05:00,20.4,20.49,20.34,20.44,160500.0,16.1122,16.1833,16.0648,16.1438,160500.0
2009-03-12 12:10:00,20.44,20.47,20.32,20.37,84700.0,16.1438,16.1675,16.049,16.0885,84700.0
2009-03-12 12:15:00,20.37,20.42,20.33,20.35,149500.0,16.0885,16.128,16.0569,16.0727,149500.0
2009-03-12 12:20:00,20.34,20.39,20.24,20.27,238900.0,16.0648,16.1043,15.9859,16.0095,238900.0
2009-03-12 12:25:00,20.26,20.26,20.05,20.21,279800.0,16.0016,16.0016,15.8358,15.9622,279800.0
2009-03-12 12:30:00,20.2,20.24,20.15,20.24,208500.0,15.9543,15.9859,15.9148,15.9859,208500.0
2009-03-12 12:35:00,20.24,20.34,20.24,20.32,105600.0,15.9859,16.0648,15.9859,16.049,105600.0
2009-03-12 12:40:00,20.32,20.37,20.28,20.36,63800.0,16.049,16.0885,16.0174,16.0806,63800.0
2009-03-12 12:45:00,20.37,20.37,20.28,20.35,49900.0,16.0885,16.0885,16.0174,16.0727,49900.0
2009-03-12 12:50:00,20.35,20.48,20.31,20.48,137200.0,16.0727,16.1754,16.0411,16.1754,137200.0
2009-03-12 12:55:00,20.49,20.51,20.43,20.46,122500.0,16.1833,16.1991,16.1359,16.1596,122500.0
2009-03-12 13:00:00,20.47,20.48,20.31,20.37,152700.0,16.1675,16.1754,16.0411,16.0885,152700.0
2009-03-12 13:05:00,20.37,20.45,20.31,20.44,241000.0,16.0885,16.1517,16.0411,16.1438,241000.0
2009-03-12 13:10:00,20.44,20.52,20.43,20.52,149800.0,16.1438,16.207,16.1359,16.207,149800.0
2009-03-12 13:15:00,20.52,20.55,20.5,20.52,102800.0,16.207,16.2307,16.1912,16.207,102800.0
2009-03-12 13:20:00,20.52,20.58,20.49,20.52,158200.0,16.207,16.2544,16.1833,16.207,158200.0
2009-03-12 13:25:00,20.52,20.52,20.38,20.4,106700.0,16.207,16.207,16.0964,16.1122,106700.0
2009-03-12 13:30:00,20.41,20.41,20.34,20.35,109800.0,16.1201,16.1201,16.0648,16.0727,109800.0
2009-03-12 13:35:00,20.35,20.47,20.35,20.45,151000.0,16.0727,16.1675,16.0727,16.1517,151000.0
2009-03-12 13:40:00,20.45,20.54,20.45,20.52,306100.0,16.1517,16.2228,16.1517,16.207,306100.0
2009-03-12 13:45:00,20.53,20.6,20.52,20.56,134900.0,16.2149,16.2702,16.207,16.2386,134900.0
2009-03-12 13:50:00,20.56,20.56,20.47,20.55,208700.0,16.2386,16.2386,16.1675,16.2307,208700.0
2009-03-12 13:55:00,20.55,20.56,20.41,20.44,112800.0,16.2307,16.2386,16.1201,16.1438,112800.0
2009-03-12 14:00:00,20.44,20.48,20.43,20.48,35200.0,16.1438,16.1754,16.1359,16.1754,35200.0
2009-03-12 14:05:00,20.48,20.49,20.37,20.44,130200.0,16.1754,16.1833,16.0885,16.1438,130200.0
2009-03-12 14:10:00,20.44,20.53,20.44,20.5,96400.0,16.1438,16.2149,16.1438,16.1912,96400.0
2009-03-12 14:15:00,20.49,20.58,20.48,20.52,176200.0,16.1833,16.2544,16.1754,16.207,176200.0
2009-03-12 14:20:00,20.51,20.58,20.5,20.5,139300.0,16.1991,16.2544,16.1912,16.1912,139300.0
2009-03-12 14:25:00,20.5,20.55,20.5,20.54,190800.0,16.1912,16.2307,16.1912,16.2228,190800.0
2009-03-12 14:30:00,20.54,20.56,20.51,20.53,96800.0,16.2228,16.2386,16.1991,16.2149,96800.0
2009-03-12 14:35:00,20.52,20.6,20.5,20.52,92400.0,16.207,16.2702,16.1912,16.207,92400.0
2009-03-12 14:40:00,20.53,20.53,20.5,20.51,123300.0,16.2149,16.2149,16.1912,16.1991,123300.0
2009-03-12 14:45:00,20.51,20.56,20.51,20.52,288200.0,16.1991,16.2386,16.1991,16.207,288200.0
2009-03-12 14:50:00,20.52,20.57,20.45,20.45,259300.0,16.207,16.2465,16.1517,16.1517,259300.0
2009-03-12 14:55:00,20.45,20.5,20.45,20.45,111400.0,16.1517,16.1912,16.1517,16.1517,111400.0
2009-03-12 15:00:00,20.46,20.5,20.42,20.44,142000.0,16.1596,16.1912,16.128,16.1438,142000.0
2009-03-12 15:05:00,20.43,20.43,20.38,20.4,127300.0,16.1359,16.1359,16.0964,16.1122,127300.0
2009-03-12 15:10:00,20.4,20.51,20.39,20.51,199700.0,16.1122,16.1991,16.1043,16.1991,199700.0
2009-03-12 15:15:00,20.52,20.53,20.43,20.47,258200.0,16.207,16.2149,16.1359,16.1675,258200.0
2009-03-12 15:20:00,20.49,20.51,20.4,20.4,274200.0,16.1833,16.1991,16.1122,16.1122,274200.0
2009-03-12 15:25:00,20.41,20.48,20.39,20.47,142300.0,16.1201,16.1754,16.1043,16.1675,142300.0
2009-03-12 15:30:00,20.47,20.52,20.44,20.48,302100.0,16.1675,16.207,16.1438,16.1754,302100.0
2009-03-12 15:35:00,20.49,20.51,20.45,20.45,191600.0,16.1833,16.1991,16.1517,16.1517,191600.0
2009-03-12 15:40:00,20.45,20.5,20.42,20.47,517000.0,16.1517,16.1912,16.128,16.1675,517000.0
2009-03-12 15:45:00,20.47,20.53,20.42,20.47,187300.0,16.1675,16.2149,16.128,16.1675,187300.0
2009-03-12 15:50:00,20.47,20.51,20.35,20.42,389500.0,16.1675,16.1991,16.0727,16.128,389500.0
2009-03-12 15:55:00,20.42,20.43,20.31,20.38,542800.0,16.128,16.1359,16.0411,16.0964,542800.0
2009-03-13 09:30:00,20.51,20.73,20.39,20.73,159800.0,16.1991,16.3729,16.1043,16.3729,159800.0
2009-03-13 09:35:00,20.73,21.07,20.71,20.78,232300.0,16.3729,16.6414,16.3571,16.4124,232300.0
2009-03-13 09:40:00,20.79,20.91,20.7,20.8,122900.0,16.4202,16.515,16.3492,16.4281,122900.0
2009-03-13 09:45:00,20.8,20.98,20.76,20.83,101600.0,16.4281,16.5703,16.3966,16.4518,101600.0
2009-03-13 09:50:00,20.82,20.83,20.58,20.6,103200.0,16.4439,16.4518,16.2544,16.2702,103200.0
2009-03-13 09:55:00,20.62,20.65,20.55,20.6,108600.0,16.286,16.3097,16.2307,16.2702,108600.0
2009-03-13 10:00:00,20.59,20.6,20.52,20.53,90200.0,16.2623,16.2702,16.207,16.2149,90200.0
2009-03-13 10:05:00,20.53,20.67,20.45,20.66,162300.0,16.2149,16.3255,16.1517,16.3176,162300.0
2009-03-13 10:10:00,20.65,20.72,20.56,20.66,94000.0,16.3097,16.365,16.2386,16.3176,94000.0
2009-03-13 10:15:00,20.66,20.75,20.65,20.72,75300.0,16.3176,16.3887,16.3097,16.365,75300.0
2009-03-13 10:20:00,20.73,20.89,20.72,20.86,158100.0,16.3729,16.4992,16.365,16.4755,158100.0
2009-03-13 10:25:00,20.86,20.9,20.75,20.79,203000.0,16.4755,16.5071,16.3887,16.4202,203000.0
2009-03-13 10:30:00,20.8,20.98,20.73,20.97,326200.0,16.4281,16.5703,16.3729,16.5624,326200.0
2009-03-13 10:35:00,20.96,21.05,20.84,20.98,220800.0,16.5545,16.6256,16.4597,16.5703,220800.0
2009-03-13 10:40:00,20.97,21.14,20.97,21.07,160800.0,16.5624,16.6967,16.5624,16.6414,160800.0
2009-03-13 10:45:00,21.06,21.17,20.98,21.0,117300.0,16.6335,16.7204,16.5703,16.5861,117300.0
2009-03-13 10:50:00,21.01,21.03,20.83,20.88,125800.0,16.594,16.6098,16.4518,16.4913,125800.0
2009-03-13 10:55:00,20.88,21.02,20.87,20.87,529900.0,16.4913,16.6019,16.4834,16.4834,529900.0
2009-03-13 11:00:00,20.87,21.0,20.86,20.94,153000.0,16.4834,16.5861,16.4755,16.5387,153000.0
2009-03-13 11:05:00,20.95,20.99,20.85,20.96,136300.0,16.5466,16.5782,16.4676,16.5545,136300.0
2009-03-13 11:10:00,20.96,21.0,20.93,20.97,122100.0,16.5545,16.5861,16.5308,16.5624,122100.0
2009-03-13 11:15:00,20.97,21.0,20.91,20.95,94200.0,16.5624,16.5861,16.515,16.5466,94200.0
2009-03-13 11:20:00,20.96,21.08,20.95,21.06,161500.0,16.5545,16.6493,16.5466,16.6335,161500.0
2009-03-13 11:25:00,21.08,21.13,21.03,21.07,87200.0,16.6493,16.6888,16.6098,16.6414,87200.0
2009-03-13 11:30:00,21.07,21.07,20.89,20.89,195000.0,16.6414,16.6414,16.4992,16.4992,195000.0
2009-03-13 11:35:00,20.89,20.94,20.81,20.85,174700.0,16.4992,16.5387,16.436,16.4676,174700.0
2009-03-13 11:40:00,20.85,20.95,20.83,20.89,76300.0,16.4676,16.5466,16.4518,16.4992,76300.0
2009-03-13 11:45:00,20.89,20.93,20.87,20.92,135100.0,16.4992,16.5308,16.4834,16.5229,135100.0
2009-03-13 11:50:00,20.92,20.96,20.92,20.95,118200.0,16.5229,16.5545,16.5229,16.5466,118200.0
2009-03-13 11:55:00,20.95,21.01,20.95,20.99,143800.0,16.5466,16.594,16.5466,16.5782,143800.0
2009-03-13 12:00:00,20.99,21.04,20.98,21.02,138500.0,16.5782,16.6177,16.5703,16.6019,138500.0
2009-03-13 12:05:00,21.02,21.02,20.96,21.0,256000.0,16.6019,16.6019,16.5545,16.5861,256000.0
2009-03-13 12:10:00,21.0,21.06,20.96,20.97,163600.0,16.5861,16.6335,16.5545,16.5624,163600.0
2009-03-13 12:15:00,20.97,21.01,20.95,21.0,89300.0,16.5624,16.594,16.5466,16.5861,89300.0
2009-03-13 12:20:00,20.99,21.03,20.97,21.03,107300.0,16.5782,16.6098,16.5624,16.6098,107300.0
2009-03-13 12:25:00,21.03,21.1,21.02,21.07,105200.0,16.6098,16.6651,16.6019,16.6414,105200.0
2009-03-13 12:30:00,21.06,21.1,21.03,21.08,62900.0,16.6335,16.6651,16.6098,16.6493,62900.0
2009-03-13 12:35:00,21.08,21.15,21.05,21.05,79100.0,16.6493,16.7046,16.6256,16.6256,79100.0
2009-03-13 12:40:00,21.05,21.18,21.04,21.14,151800.0,16.6256,16.7283,16.6177,16.6967,151800.0
2009-03-13 12:45:00,21.14,21.21,21.13,21.15,84900.0,16.6967,16.752,16.6888,16.7046,84900.0
2009-03-13 12:50:00,21.15,21.2,21.11,21.16,126500.0,16.7046,16.7441,16.673,16.7125,126500.0
2009-03-13 12:55:00,21.17,21.22,21.09,21.17,105700.0,16.7204,16.7599,16.6572,16.7204,105700.0
2009-03-13 13:00:00,21.17,21.2,21.15,21.18,39300.0,16.7204,16.7441,16.7046,16.7283,39300.0
2009-03-13 13:05:00,21.18,21.21,21.13,21.2,63900.0,16.7283,16.752,16.6888,16.7441,63900.0
2009-03-13 13:10:00,21.2,21.26,21.16,21.26,148000.0,16.7441,16.7915,16.7125,16.7915,148000.0
2009-03-13 13:15:00,21.26,21.33,21.24,21.27,96600.0,16.7915,16.8467,16.7757,16.7994,96600.0
2009-03-13 13:20:00,21.27,21.33,21.27,21.33,64900.0,16.7994,16.8467,16.7994,16.8467,64900.0
2009-03-13 13:25:00,21.34,21.45,21.32,21.45,120000.0,16.8546,16.9415,16.8389,16.9415,120000.0
2009-03-13 13:30:00,21.45,21.47,21.31,21.4,162800.0,16.9415,16.9573,16.831,16.902,162800.0
2009-03-13 13:35:00,21.4,21.45,21.3,21.31,46800.0,16.902,16.9415,16.8231,16.831,46800.0
2009-03-13 13:40:00,21.31,21.41,21.3,21.4,52000.0,16.831,16.9099,16.8231,16.902,52000.0
2009-03-13 13:45:00,21.4,21.4,21.3,21.33,48500.0,16.902,16.902,16.8231,16.8467,48500.0
2009-03-13 13:50:00,21.33,21.46,21.33,21.38,64300.0,16.8467,16.9494,16.8467,16.8862,64300.0
2009-03-13 13:55:00,21.37,21.41,21.33,21.4,51200.0,16.8783,16.9099,16.8467,16.902,51200.0
2009-03-13 14:00:00,21.39,21.47,21.39,21.4,83900.0,16.8941,16.9573,16.8941,16.902,83900.0
2009-03-13 14:05:00,21.4,21.52,21.4,21.48,168100.0,16.902,16.9968,16.902,16.9652,168100.0
2009-03-13 14:10:00,21.48,21.52,21.47,21.51,114500.0,16.9652,16.9968,16.9573,16.9889,114500.0
2009-03-13 14:15:00,21.51,21.52,21.42,21.43,95600.0,16.9889,16.9968,16.9178,16.9257,95600.0
2009-03-13 14:20:00,21.42,21.44,21.38,21.43,112200.0,16.9178,16.9336,16.8862,16.9257,112200.0
2009-03-13 14:25:00,21.43,21.49,21.43,21.48,117200.0,16.9257,16.9731,16.9257,16.9652,117200.0
2009-03-13 14:30:00,21.48,21.57,21.45,21.54,138600.0,16.9652,17.0363,16.9415,17.0126,138600.0
2009-03-13 14:35:00,21.55,21.64,21.54,21.56,196100.0,17.0205,17.0916,17.0126,17.0284,196100.0
2009-03-13 14:40:00,21.57,21.63,21.56,21.58,109100.0,17.0363,17.0837,17.0284,17.0442,109100.0
2009-03-13 14:45:00,21.58,21.68,21.54,21.54,158900.0,17.0442,17.1232,17.0126,17.0126,158900.0
2009-03-13 14:50:00,21.54,21.55,21.51,21.51,143000.0,17.0126,17.0205,16.9889,16.9889,143000.0
2009-03-13 14:55:00,21.51,21.51,21.34,21.36,234200.0,16.9889,16.9889,16.8546,16.8704,234200.0
2009-03-13 15:00:00,21.36,21.43,21.34,21.4,96400.0,16.8704,16.9257,16.8546,16.902,96400.0
2009-03-13 15:05:00,21.39,21.45,21.33,21.35,244400.0,16.8941,16.9415,16.8467,16.8625,244400.0
2009-03-13 15:10:00,21.37,21.44,21.35,21.41,272900.0,16.8783,16.9336,16.8625,16.9099,272900.0
2009-03-13 15:15:00,21.41,21.52,21.41,21.51,125800.0,16.9099,16.9968,16.9099,16.9889,125800.0
2009-03-13 15:20:00,21.52,21.56,21.47,21.54,106200.0,16.9968,17.0284,16.9573,17.0126,106200.0
2009-03-13 15:25:00,21.55,21.57,21.44,21.44,124000.0,17.0205,17.0363,16.9336,16.9336,124000.0
2009-03-13 15:30:00,21.45,21.46,21.31,21.36,259800.0,16.9415,16.9494,16.831,16.8704,259800.0
2009-03-13 15:35:00,21.37,21.38,21.23,21.36,233400.0,16.8783,16.8862,16.7678,16.8704,233400.0
2009-03-13 15:40:00,21.36,21.4,21.28,21.35,262100.0,16.8704,16.902,16.8073,16.8625,262100.0
2009-03-13 15:45:00,21.36,21.37,21.26,21.28,199800.0,16.8704,16.8783,16.7915,16.8073,199800.0
2009-03-13 15:50:00,21.28,21.36,21.25,21.33,246200.0,16.8073,16.8704,16.7836,16.8467,246200.0
2009-03-13 15:55:00,21.36,21.36,21.27,21.34,277600.0,16.8704,16.8704,16.7994,16.8546,277600.0
2009-03-16 09:30:00,21.63,21.75,21.27,21.35,150100.0,17.0837,17.1785,16.7994,16.8625,150100.0
2009-03-16 09:35:00,21.35,21.4,21.03,21.13,186100.0,16.8625,16.902,16.6098,16.6888,186100.0
2009-03-16 09:40:00,21.14,21.43,21.14,21.4,123200.0,16.6967,16.9257,16.6967,16.902,123200.0
2009-03-16 09:45:00,21.4,21.45,21.3,21.41,88900.0,16.902,16.9415,16.8231,16.9099,88900.0
2009-03-16 09:50:00,21.41,21.53,21.28,21.48,105200.0,16.9099,17.0047,16.8073,16.9652,105200.0
2009-03-16 09:55:00,21.48,21.65,21.48,21.58,93200.0,16.9652,17.0995,16.9652,17.0442,93200.0
2009-03-16 10:00:00,21.57,21.7,21.56,21.61,60500.0,17.0363,17.139,17.0284,17.0679,60500.0
2009-03-16 10:05:00,21.63,21.65,21.41,21.43,61100.0,17.0837,17.0995,16.9099,16.9257,61100.0
2009-03-16 10:10:00,21.42,21.43,21.22,21.28,51700.0,16.9178,16.9257,16.7599,16.8073,51700.0
2009-03-16 10:15:00,21.28,21.31,21.24,21.28,62200.0,16.8073,16.831,16.7757,16.8073,62200.0
2009-03-16 10:20:00,21.28,21.34,21.25,21.33,44300.0,16.8073,16.8546,16.7836,16.8467,44300.0
2009-03-16 10:25:00,21.32,21.36,21.25,21.28,70300.0,16.8389,16.8704,16.7836,16.8073,70300.0
2009-03-16 10:30:00,21.28,21.56,21.28,21.55,107300.0,16.8073,17.0284,16.8073,17.0205,107300.0
2009-03-16 10:35:00,21.56,21.56,21.49,21.52,77400.0,17.0284,17.0284,16.9731,16.9968,77400.0
2009-03-16 10:40:00,21.52,21.53,21.44,21.45,75500.0,16.9968,17.0047,16.9336,16.9415,75500.0
2009-03-16 10:45:00,21.45,21.54,21.45,21.52,42900.0,16.9415,17.0126,16.9415,16.9968,42900.0
2009-03-16 10:50:00,21.52,21.52,21.41,21.41,34000.0,16.9968,16.9968,16.9099,16.9099,34000.0
2009-03-16 10:55:00,21.41,21.48,21.32,21.33,66400.0,16.9099,16.9652,16.8389,16.8467,66400.0
2009-03-16 11:00:00,21.33,21.38,21.27,21.29,65700.0,16.8467,16.8862,16.7994,16.8152,65700.0
2009-03-16 11:05:00,21.29,21.38,21.28,21.32,53500.0,16.8152,16.8862,16.8073,16.8389,53500.0
2009-03-16 11:10:00,21.34,21.44,21.31,21.44,61800.0,16.8546,16.9336,16.831,16.9336,61800.0
2009-03-16 11:15:00,21.44,21.51,21.43,21.5,109100.0,16.9336,16.9889,16.9257,16.981,109100.0
2009-03-16 11:20:00,21.5,21.65,21.5,21.63,142800.0,16.981,17.0995,16.981,17.0837,142800.0
2009-03-16 11:25:00,21.64,21.68,21.57,21.58,89800.0,17.0916,17.1232,17.0363,17.0442,89800.0
2009-03-16 11:30:00,21.58,21.69,21.58,21.67,123000.0,17.0442,17.1311,17.0442,17.1153,123000.0
2009-03-16 11:35:00,21.67,21.72,21.64,21.64,76200.0,17.1153,17.1548,17.0916,17.0916,76200.0
2009-03-16 11:40:00,21.64,21.65,21.56,21.56,74100.0,17.0916,17.0995,17.0284,17.0284,74100.0
2009-03-16 11:45:00,21.56,21.68,21.56,21.66,77500.0,17.0284,17.1232,17.0284,17.1074,77500.0
2009-03-16 11:50:00,21.66,21.7,21.53,21.56,78800.0,17.1074,17.139,17.0047,17.0284,78800.0
2009-03-16 11:55:00,21.55,21.63,21.5,21.57,71000.0,17.0205,17.0837,16.981,17.0363,71000.0
2009-03-16 12:00:00,21.56,21.56,21.44,21.49,72300.0,17.0284,17.0284,16.9336,16.9731,72300.0
2009-03-16 12:05:00,21.49,21.54,21.46,21.52,56900.0,16.9731,17.0126,16.9494,16.9968,56900.0
2009-03-16 12:10:00,21.55,21.55,21.49,21.54,34100.0,17.0205,17.0205,16.9731,17.0126,34100.0
2009-03-16 12:15:00,21.55,21.56,21.47,21.48,21300.0,17.0205,17.0284,16.9573,16.9652,21300.0
2009-03-16 12:20:00,21.47,21.51,21.45,21.49,31300.0,16.9573,16.9889,16.9415,16.9731,31300.0
2009-03-16 12:25:00,21.49,21.5,21.42,21.45,36700.0,16.9731,16.981,16.9178,16.9415,36700.0
2009-03-16 12:30:00,21.45,21.55,21.45,21.49,51200.0,16.9415,17.0205,16.9415,16.9731,51200.0
2009-03-16 12:35:00,21.49,21.65,21.49,21.59,55600.0,16.9731,17.0995,16.9731,17.0521,55600.0
2009-03-16 12:40:00,21.59,21.6,21.55,21.6,43900.0,17.0521,17.06,17.0205,17.06,43900.0
2009-03-16 12:45:00,21.59,21.67,21.59,21.67,43400.0,17.0521,17.1153,17.0521,17.1153,43400.0
2009-03-16 12:50:00,21.67,21.7,21.6,21.62,51400.0,17.1153,17.139,17.06,17.0758,51400.0
2009-03-16 12:55:00,21.63,21.69,21.61,21.67,73400.0,17.0837,17.1311,17.0679,17.1153,73400.0
2009-03-16 13:00:00,21.67,21.69,21.64,21.66,42100.0,17.1153,17.1311,17.0916,17.1074,42100.0
2009-03-16 13:05:00,21.65,21.66,21.55,21.57,60600.0,17.0995,17.1074,17.0205,17.0363,60600.0
2009-03-16 13:10:00,21.57,21.62,21.55,21.55,46800.0,17.0363,17.0758,17.0205,17.0205,46800.0
2009-03-16 13:15:00,21.55,21.67,21.52,21.66,124900.0,17.0205,17.1153,16.9968,17.1074,124900.0
2009-03-16 13:20:00,21.66,21.66,21.58,21.6,44400.0,17.1074,17.1074,17.0442,17.06,44400.0
2009-03-16 13:25:00,21.6,21.6,21.52,21.54,45400.0,17.06,17.06,16.9968,17.0126,45400.0
2009-03-16 13:30:00,21.55,21.59,21.52,21.55,38400.0,17.0205,17.0521,16.9968,17.0205,38400.0
2009-03-16 13:35:00,21.54,21.63,21.54,21.6,61900.0,17.0126,17.0837,17.0126,17.06,61900.0
2009-03-16 13:40:00,21.6,21.66,21.58,21.61,91600.0,17.06,17.1074,17.0442,17.0679,91600.0
2009-03-16 13:45:00,21.61,21.62,21.54,21.55,70200.0,17.0679,17.0758,17.0126,17.0205,70200.0
2009-03-16 13:50:00,21.55,21.57,21.51,21.51,56500.0,17.0205,17.0363,16.9889,16.9889,56500.0
2009-03-16 13:55:00,21.51,21.51,21.43,21.47,167400.0,16.9889,16.9889,16.9257,16.9573,167400.0
2009-03-16 14:00:00,21.47,21.49,21.45,21.46,42300.0,16.9573,16.9731,16.9415,16.9494,42300.0
2009-03-16 14:05:00,21.46,21.48,21.35,21.43,90500.0,16.9494,16.9652,16.8625,16.9257,90500.0
2009-03-16 14:10:00,21.43,21.49,21.41,21.44,105300.0,16.9257,16.9731,16.9099,16.9336,105300.0
2009-03-16 14:15:00,21.44,21.44,21.39,21.43,92600.0,16.9336,16.9336,16.8941,16.9257,92600.0
2009-03-16 14:20:00,21.42,21.42,21.33,21.35,94600.0,16.9178,16.9178,16.8467,16.8625,94600.0
2009-03-16 14:25:00,21.35,21.37,21.3,21.32,126400.0,16.8625,16.8783,16.8231,16.8389,126400.0
2009-03-16 14:30:00,21.32,21.33,21.24,21.24,106500.0,16.8389,16.8467,16.7757,16.7757,106500.0
2009-03-16 14:35:00,21.24,21.28,21.21,21.24,116400.0,16.7757,16.8073,16.752,16.7757,116400.0
2009-03-16 14:40:00,21.24,21.27,21.23,21.25,157300.0,16.7757,16.7994,16.7678,16.7836,157300.0
2009-03-16 14:45:00,21.25,21.27,21.21,21.22,71700.0,16.7836,16.7994,16.752,16.7599,71700.0
2009-03-16 14:50:00,21.22,21.25,21.09,21.09,114300.0,16.7599,16.7836,16.6572,16.6572,114300.0
2009-03-16 14:55:00,21.1,21.1,21.0,21.01,152500.0,16.6651,16.6651,16.5861,16.594,152500.0
2009-03-16 15:00:00,21.01,21.06,20.99,21.01,164300.0,16.594,16.6335,16.5782,16.594,164300.0
2009-03-16 15:05:00,21.01,21.04,20.97,21.01,190100.0,16.594,16.6177,16.5624,16.594,190100.0
2009-03-16 15:10:00,21.0,21.06,20.99,21.04,203700.0,16.5861,16.6335,16.5782,16.6177,203700.0
2009-03-16 15:15:00,21.03,21.04,20.94,20.97,155300.0,16.6098,16.6177,16.5387,16.5624,155300.0
2009-03-16 15:20:00,20.96,20.97,20.74,20.74,175300.0,16.5545,16.5624,16.3808,16.3808,175300.0
2009-03-16 15:25:00,20.74,20.83,20.74,20.82,150100.0,16.3808,16.4518,16.3808,16.4439,150100.0
2009-03-16 15:30:00,20.83,20.88,20.78,20.88,145400.0,16.4518,16.4913,16.4124,16.4913,145400.0
2009-03-16 15:35:00,20.88,20.9,20.67,20.72,147800.0,16.4913,16.5071,16.3255,16.365,147800.0
2009-03-16 15:40:00,20.72,20.75,20.65,20.69,169400.0,16.365,16.3887,16.3097,16.3413,169400.0
2009-03-16 15:45:00,20.68,20.72,20.67,20.67,107600.0,16.3334,16.365,16.3255,16.3255,107600.0
2009-03-16 15:50:00,20.67,20.73,20.62,20.69,248700.0,16.3255,16.3729,16.286,16.3413,248700.0
2009-03-16 15:55:00,20.69,20.72,20.63,20.68,332600.0,16.3413,16.365,16.2939,16.3334,332600.0
2009-03-17 09:30:00,21.11,21.45,21.0,21.39,243100.0,16.673,16.9415,16.5861,16.8941,243100.0
2009-03-17 09:35:00,21.39,21.42,21.21,21.3,228900.0,16.8941,16.9178,16.752,16.8231,228900.0
2009-03-17 09:40:00,21.29,21.33,21.08,21.27,248900.0,16.8152,16.8467,16.6493,16.7994,248900.0
2009-03-17 09:45:00,21.28,21.4,21.23,21.4,204500.0,16.8073,16.902,16.7678,16.902,204500.0
2009-03-17 09:50:00,21.4,21.6,21.37,21.6,200000.0,16.902,17.06,16.8783,17.06,200000.0
2009-03-17 09:55:00,21.6,21.73,21.53,21.53,164200.0,17.06,17.1627,17.0047,17.0047,164200.0
2009-03-17 10:00:00,21.53,21.84,21.52,21.67,132700.0,17.0047,17.2496,16.9968,17.1153,132700.0
2009-03-17 10:05:00,21.66,21.66,21.48,21.55,87700.0,17.1074,17.1074,16.9652,17.0205,87700.0
2009-03-17 10:10:00,21.54,21.56,21.29,21.29,234600.0,17.0126,17.0284,16.8152,16.8152,234600.0
2009-03-17 10:15:00,21.3,21.41,21.28,21.29,151600.0,16.8231,16.9099,16.8073,16.8152,151600.0
2009-03-17 10:20:00,21.28,21.42,21.28,21.38,135900.0,16.8073,16.9178,16.8073,16.8862,135900.0
2009-03-17 10:25:00,21.37,21.39,21.19,21.2,102900.0,16.8783,16.8941,16.7362,16.7441,102900.0
2009-03-17 10:30:00,21.2,21.21,21.03,21.09,119900.0,16.7441,16.752,16.6098,16.6572,119900.0
2009-03-17 10:35:00,21.08,21.14,21.0,21.05,113400.0,16.6493,16.6967,16.5861,16.6256,113400.0
2009-03-17 10:40:00,21.06,21.12,21.01,21.11,119000.0,16.6335,16.6809,16.594,16.673,119000.0
2009-03-17 10:45:00,21.12,21.19,21.09,21.11,250900.0,16.6809,16.7362,16.6572,16.673,250900.0
2009-03-17 10:50:00,21.11,21.11,20.96,20.98,243500.0,16.673,16.673,16.5545,16.5703,243500.0
2009-03-17 10:55:00,20.97,20.99,20.84,20.88,192400.0,16.5624,16.5782,16.4597,16.4913,192400.0
2009-03-17 11:00:00,20.88,20.9,20.67,20.68,162000.0,16.4913,16.5071,16.3255,16.3334,162000.0
2009-03-17 11:05:00,20.68,20.76,20.67,20.75,271300.0,16.3334,16.3966,16.3255,16.3887,271300.0
2009-03-17 11:10:00,20.75,20.83,20.67,20.72,108600.0,16.3887,16.4518,16.3255,16.365,108600.0
2009-03-17 11:15:00,20.7,20.71,20.63,20.71,85100.0,16.3492,16.3571,16.2939,16.3571,85100.0
2009-03-17 11:20:00,20.7,20.76,20.66,20.67,71800.0,16.3492,16.3966,16.3176,16.3255,71800.0
2009-03-17 11:25:00,20.66,20.68,20.55,20.57,135400.0,16.3176,16.3334,16.2307,16.2465,135400.0
2009-03-17 11:30:00,20.56,20.58,20.42,20.44,114200.0,16.2386,16.2544,16.128,16.1438,114200.0
2009-03-17 11:35:00,20.43,20.48,20.38,20.43,216400.0,16.1359,16.1754,16.0964,16.1359,216400.0
2009-03-17 11:40:00,20.42,20.54,20.35,20.52,278600.0,16.128,16.2228,16.0727,16.207,278600.0
2009-03-17 11:45:00,20.52,20.57,20.46,20.48,116500.0,16.207,16.2465,16.1596,16.1754,116500.0
2009-03-17 11:50:00,20.47,20.61,20.47,20.61,96200.0,16.1675,16.2781,16.1675,16.2781,96200.0
2009-03-17 11:55:00,20.6,20.65,20.58,20.58,82500.0,16.2702,16.3097,16.2544,16.2544,82500.0
2009-03-17 12:00:00,20.58,20.71,20.58,20.62,114100.0,16.2544,16.3571,16.2544,16.286,114100.0
2009-03-17 12:05:00,20.61,20.68,20.58,20.61,132500.0,16.2781,16.3334,16.2544,16.2781,132500.0
2009-03-17 12:10:00,20.62,20.62,20.59,20.6,33500.0,16.286,16.286,16.2623,16.2702,33500.0
2009-03-17 12:15:00,20.59,20.74,20.59,20.74,40600.0,16.2623,16.3808,16.2623,16.3808,40600.0
2009-03-17 12:20:00,20.73,20.94,20.73,20.93,229600.0,16.3729,16.5387,16.3729,16.5308,229600.0
2009-03-17 12:25:00,20.94,21.05,20.94,21.01,184400.0,16.5387,16.6256,16.5387,16.594,184400.0
2009-03-17 12:30:00,21.0,21.05,20.95,21.04,157000.0,16.5861,16.6256,16.5466,16.6177,157000.0
2009-03-17 12:35:00,21.04,21.26,21.04,21.24,147600.0,16.6177,16.7915,16.6177,16.7757,147600.0
2009-03-17 12:40:00,21.22,21.34,21.17,21.31,193900.0,16.7599,16.8546,16.7204,16.831,193900.0
2009-03-17 12:45:00,21.3,21.37,21.29,21.33,118600.0,16.8231,16.8783,16.8152,16.8467,118600.0
2009-03-17 12:50:00,21.32,21.38,21.21,21.28,103400.0,16.8389,16.8862,16.752,16.8073,103400.0
2009-03-17 12:55:00,21.28,21.29,21.17,21.19,101800.0,16.8073,16.8152,16.7204,16.7362,101800.0
2009-03-17 13:00:00,21.2,21.24,21.14,21.14,57000.0,16.7441,16.7757,16.6967,16.6967,57000.0
2009-03-17 13:05:00,21.14,21.16,21.1,21.15,48100.0,16.6967,16.7125,16.6651,16.7046,48100.0
2009-03-17 13:10:00,21.16,21.24,21.15,21.15,47300.0,16.7125,16.7757,16.7046,16.7046,47300.0
2009-03-17 13:15:00,21.16,21.36,21.13,21.29,87700.0,16.7125,16.8704,16.6888,16.8152,87700.0
2009-03-17 13:20:00,21.29,21.32,21.25,21.3,87700.0,16.8152,16.8389,16.7836,16.8231,87700.0
2009-03-17 13:25:00,21.3,21.31,21.29,21.31,43800.0,16.8231,16.831,16.8152,16.831,43800.0
2009-03-17 13:30:00,21.3,21.44,21.3,21.44,101100.0,16.8231,16.9336,16.8231,16.9336,101100.0
2009-03-17 13:35:00,21.43,21.53,21.37,21.5,141200.0,16.9257,17.0047,16.8783,16.981,141200.0
2009-03-17 13:40:00,21.5,21.53,21.48,21.51,108600.0,16.981,17.0047,16.9652,16.9889,108600.0
2009-03-17 13:45:00,21.51,21.53,21.36,21.36,87400.0,16.9889,17.0047,16.8704,16.8704,87400.0
2009-03-17 13:50:00,21.36,21.37,21.32,21.36,72300.0,16.8704,16.8783,16.8389,16.8704,72300.0
2009-03-17 13:55:00,21.37,21.4,21.28,21.32,59700.0,16.8783,16.902,16.8073,16.8389,59700.0
2009-03-17 14:00:00,21.32,21.35,21.24,21.27,80000.0,16.8389,16.8625,16.7757,16.7994,80000.0
2009-03-17 14:05:00,21.28,21.34,21.27,21.31,56400.0,16.8073,16.8546,16.7994,16.831,56400.0
2009-03-17 14:10:00,21.32,21.43,21.3,21.42,105100.0,16.8389,16.9257,16.8231,16.9178,105100.0
2009-03-17 14:15:00,21.43,21.44,21.32,21.32,75100.0,16.9257,16.9336,16.8389,16.8389,75100.0
2009-03-17 14:20:00,21.33,21.35,21.3,21.35,81800.0,16.8467,16.8625,16.8231,16.8625,81800.0
2009-03-17 14:25:00,21.36,21.36,21.25,21.25,110200.0,16.8704,16.8704,16.7836,16.7836,110200.0
2009-03-17 14:30:00,21.25,21.28,21.25,21.27,181300.0,16.7836,16.8073,16.7836,16.7994,181300.0
2009-03-17 14:35:00,21.27,21.36,21.22,21.35,112200.0,16.7994,16.8704,16.7599,16.8625,112200.0
2009-03-17 14:40:00,21.35,21.48,21.34,21.4,293000.0,16.8625,16.9652,16.8546,16.902,293000.0
2009-03-17 14:45:00,21.4,21.44,21.39,21.42,98800.0,16.902,16.9336,16.8941,16.9178,98800.0
2009-03-17 14:50:00,21.42,21.46,21.39,21.43,138000.0,16.9178,16.9494,16.8941,16.9257,138000.0
2009-03-17 14:55:00,21.43,21.45,21.35,21.36,126700.0,16.9257,16.9415,16.8625,16.8704,126700.0
2009-03-17 15:00:00,21.36,21.4,21.33,21.39,131500.0,16.8704,16.902,16.8467,16.8941,131500.0
2009-03-17 15:05:00,21.39,21.56,21.39,21.56,229600.0,16.8941,17.0284,16.8941,17.0284,229600.0
2009-03-17 15:10:00,21.56,21.61,21.49,21.54,232300.0,17.0284,17.0679,16.9731,17.0126,232300.0
2009-03-17 15:15:00,21.55,21.55,21.46,21.47,126100.0,17.0205,17.0205,16.9494,16.9573,126100.0
2009-03-17 15:20:00,21.47,21.54,21.44,21.44,219700.0,16.9573,17.0126,16.9336,16.9336,219700.0
2009-03-17 15:25:00,21.45,21.46,21.4,21.41,111900.0,16.9415,16.9494,16.902,16.9099,111900.0
2009-03-17 15:30:00,21.41,21.42,21.28,21.31,435000.0,16.9099,16.9178,16.8073,16.831,435000.0
2009-03-17 15:35:00,21.31,21.35,21.25,21.33,255600.0,16.831,16.8625,16.7836,16.8467,255600.0
2009-03-17 15:40:00,21.33,21.44,21.33,21.39,264100.0,16.8467,16.9336,16.8467,16.8941,264100.0
2009-03-17 15:45:00,21.38,21.42,21.26,21.32,367100.0,16.8862,16.9178,16.7915,16.8389,367100.0
2009-03-17 15:50:00,21.33,21.41,21.29,21.38,334300.0,16.8467,16.9099,16.8152,16.8862,334300.0
2009-03-17 15:55:00,21.37,21.57,21.34,21.57,613800.0,16.8783,17.0363,16.8546,17.0363,613800.0
2009-03-18 09:30:00,21.32,21.72,21.28,21.72,92200.0,16.8389,17.1548,16.8073,17.1548,92200.0
2009-03-18 09:35:00,21.68,21.75,21.66,21.7,127800.0,17.1232,17.1785,17.1074,17.139,127800.0
2009-03-18 09:40:00,21.7,21.88,21.59,21.81,103600.0,17.139,17.2811,17.0521,17.2259,103600.0
2009-03-18 09:45:00,21.84,21.99,21.83,21.94,207300.0,17.2496,17.368,17.2417,17.3285,207300.0
2009-03-18 09:50:00,21.94,22.05,21.7,21.73,209800.0,17.3285,17.4154,17.139,17.1627,209800.0
2009-03-18 09:55:00,21.74,21.8,21.68,21.79,94300.0,17.1706,17.218,17.1232,17.2101,94300.0
2009-03-18 10:00:00,21.8,21.99,21.79,21.98,148600.0,17.218,17.368,17.2101,17.3601,148600.0
2009-03-18 10:05:00,21.98,21.98,21.79,21.83,117400.0,17.3601,17.3601,17.2101,17.2417,117400.0
2009-03-18 10:10:00,21.84,21.89,21.77,21.8,150600.0,17.2496,17.289,17.1943,17.218,150600.0
2009-03-18 10:15:00,21.8,21.86,21.72,21.82,144600.0,17.218,17.2654,17.1548,17.2338,144600.0
2009-03-18 10:20:00,21.82,21.83,21.69,21.71,91300.0,17.2338,17.2417,17.1311,17.1469,91300.0
2009-03-18 10:25:00,21.72,21.75,21.64,21.64,56700.0,17.1548,17.1785,17.0916,17.0916,56700.0
2009-03-18 10:30:00,21.64,21.67,21.49,21.51,94900.0,17.0916,17.1153,16.9731,16.9889,94900.0
2009-03-18 10:35:00,21.51,21.57,21.48,21.51,113300.0,16.9889,17.0363,16.9652,16.9889,113300.0
2009-03-18 10:40:00,21.51,21.51,21.43,21.49,74900.0,16.9889,16.9889,16.9257,16.9731,74900.0
2009-03-18 10:45:00,21.5,21.63,21.47,21.62,91000.0,16.981,17.0837,16.9573,17.0758,91000.0
2009-03-18 10:50:00,21.61,21.69,21.59,21.67,41100.0,17.0679,17.1311,17.0521,17.1153,41100.0
2009-03-18 10:55:00,21.66,21.82,21.66,21.81,130800.0,17.1074,17.2338,17.1074,17.2259,130800.0
2009-03-18 11:00:00,21.81,21.82,21.69,21.73,109400.0,17.2259,17.2338,17.1311,17.1627,109400.0
2009-03-18 11:05:00,21.72,21.82,21.66,21.66,102200.0,17.1548,17.2338,17.1074,17.1074,102200.0
2009-03-18 11:10:00,21.66,21.74,21.65,21.71,123300.0,17.1074,17.1706,17.0995,17.1469,123300.0
2009-03-18 11:15:00,21.72,21.74,21.69,21.7,94800.0,17.1548,17.1706,17.1311,17.139,94800.0
2009-03-18 11:20:00,21.71,21.74,21.63,21.66,85700.0,17.1469,17.1706,17.0837,17.1074,85700.0
2009-03-18 11:25:00,21.66,21.71,21.61,21.69,59100.0,17.1074,17.1469,17.0679,17.1311,59100.0
2009-03-18 11:30:00,21.7,21.74,21.68,21.7,86000.0,17.139,17.1706,17.1232,17.139,86000.0
2009-03-18 11:35:00,21.69,21.73,21.62,21.65,73300.0,17.1311,17.1627,17.0758,17.0995,73300.0
2009-03-18 11:40:00,21.64,21.74,21.64,21.73,70500.0,17.0916,17.1706,17.0916,17.1627,70500.0
2009-03-18 11:45:00,21.72,21.75,21.69,21.7,151600.0,17.1548,17.1785,17.1311,17.139,151600.0
2009-03-18 11:50:00,21.69,21.86,21.66,21.84,73200.0,17.1311,17.2654,17.1074,17.2496,73200.0
2009-03-18 11:55:00,21.85,21.89,21.83,21.89,86900.0,17.2575,17.289,17.2417,17.289,86900.0
2009-03-18 12:00:00,21.88,21.92,21.85,21.86,102300.0,17.2811,17.3127,17.2575,17.2654,102300.0
2009-03-18 12:05:00,21.87,21.91,21.85,21.87,264200.0,17.2732,17.3048,17.2575,17.2732,264200.0
2009-03-18 12:10:00,21.87,21.93,21.87,21.89,53600.0,17.2732,17.3206,17.2732,17.289,53600.0
2009-03-18 12:15:00,21.88,21.98,21.88,21.94,37700.0,17.2811,17.3601,17.2811,17.3285,37700.0
2009-03-18 12:20:00,21.94,21.98,21.89,21.9,50700.0,17.3285,17.3601,17.289,17.2969,50700.0
2009-03-18 12:25:00,21.9,21.94,21.86,21.93,75300.0,17.2969,17.3285,17.2654,17.3206,75300.0
2009-03-18 12:30:00,21.94,21.97,21.89,21.93,178700.0,17.3285,17.3522,17.289,17.3206,178700.0
2009-03-18 12:35:00,21.93,21.96,21.89,21.92,181700.0,17.3206,17.3443,17.289,17.3127,181700.0
2009-03-18 12:40:00,21.92,21.98,21.91,21.96,102700.0,17.3127,17.3601,17.3048,17.3443,102700.0
2009-03-18 12:45:00,21.95,22.06,21.95,21.96,163500.0,17.3364,17.4233,17.3364,17.3443,163500.0
2009-03-18 12:50:00,21.97,22.0,21.95,22.0,102900.0,17.3522,17.3759,17.3364,17.3759,102900.0
2009-03-18 12:55:00,22.0,22.09,21.97,22.07,87800.0,17.3759,17.447,17.3522,17.4312,87800.0
2009-03-18 13:00:00,22.08,22.1,22.03,22.04,45100.0,17.4391,17.4549,17.3996,17.4075,45100.0
2009-03-18 13:05:00,22.04,22.11,22.04,22.09,73300.0,17.4075,17.4628,17.4075,17.447,73300.0
2009-03-18 13:10:00,22.09,22.12,22.0,22.12,70900.0,17.447,17.4707,17.3759,17.4707,70900.0
2009-03-18 13:15:00,22.11,22.13,22.08,22.08,62200.0,17.4628,17.4786,17.4391,17.4391,62200.0
2009-03-18 13:20:00,22.09,22.17,22.08,22.13,64100.0,17.447,17.5102,17.4391,17.4786,64100.0
2009-03-18 13:25:00,22.14,22.21,22.13,22.2,135100.0,17.4865,17.5418,17.4786,17.5339,135100.0
2009-03-18 13:30:00,22.2,22.22,22.14,22.14,133700.0,17.5339,17.5497,17.4865,17.4865,133700.0
2009-03-18 13:35:00,22.14,22.15,22.12,22.13,22900.0,17.4865,17.4944,17.4707,17.4786,22900.0
2009-03-18 13:40:00,22.13,22.27,22.13,22.27,100000.0,17.4786,17.5892,17.4786,17.5892,100000.0
2009-03-18 13:45:00,22.26,22.27,22.16,22.17,35800.0,17.5813,17.5892,17.5023,17.5102,35800.0
2009-03-18 13:50:00,22.17,22.26,22.15,22.15,33200.0,17.5102,17.5813,17.4944,17.4944,33200.0
2009-03-18 13:55:00,22.15,22.15,22.05,22.07,62000.0,17.4944,17.4944,17.4154,17.4312,62000.0
2009-03-18 14:00:00,22.07,22.08,21.99,22.05,136700.0,17.4312,17.4391,17.368,17.4154,136700.0
2009-03-18 14:05:00,22.04,22.07,21.98,22.06,127400.0,17.4075,17.4312,17.3601,17.4233,127400.0
2009-03-18 14:10:00,22.06,22.1,22.02,22.06,37100.0,17.4233,17.4549,17.3917,17.4233,37100.0
2009-03-18 14:15:00,22.07,22.57,22.05,22.25,275100.0,17.4312,17.8261,17.4154,17.5734,275100.0
2009-03-18 14:20:00,22.25,22.89,22.24,22.84,368900.0,17.5734,18.0789,17.5655,18.0394,368900.0
2009-03-18 14:25:00,22.82,22.89,22.44,22.44,334100.0,18.0236,18.0789,17.7234,17.7234,334100.0
2009-03-18 14:30:00,22.44,22.57,22.27,22.28,254000.0,17.7234,17.8261,17.5892,17.5971,254000.0
2009-03-18 14:35:00,22.28,22.45,22.26,22.41,186600.0,17.5971,17.7313,17.5813,17.6997,186600.0
2009-03-18 14:40:00,22.42,22.49,22.3,22.48,219200.0,17.7076,17.7629,17.6129,17.755,219200.0
2009-03-18 14:45:00,22.48,22.59,22.33,22.58,247000.0,17.755,17.8419,17.6366,17.834,247000.0
2009-03-18 14:50:00,22.58,22.7,22.5,22.59,272400.0,17.834,17.9288,17.7708,17.8419,272400.0
2009-03-18 14:55:00,22.57,22.61,22.5,22.5,91000.0,17.8261,17.8577,17.7708,17.7708,91000.0
2009-03-18 15:00:00,22.5,22.51,22.27,22.37,184300.0,17.7708,17.7787,17.5892,17.6682,184300.0
2009-03-18 15:05:00,22.38,22.41,22.25,22.28,160500.0,17.6761,17.6997,17.5734,17.5971,160500.0
2009-03-18 15:10:00,22.27,22.38,22.17,22.25,174800.0,17.5892,17.6761,17.5102,17.5734,174800.0
2009-03-18 15:15:00,22.25,22.29,22.01,22.02,97300.0,17.5734,17.605,17.3838,17.3917,97300.0
2009-03-18 15:20:00,22.02,22.02,21.67,21.77,219900.0,17.3917,17.3917,17.1153,17.1943,219900.0
2009-03-18 15:25:00,21.77,21.94,21.77,21.89,131400.0,17.1943,17.3285,17.1943,17.289,131400.0
2009-03-18 15:30:00,21.89,21.92,21.72,21.73,245800.0,17.289,17.3127,17.1548,17.1627,245800.0
2009-03-18 15:35:00,21.73,21.9,21.7,21.71,231600.0,17.1627,17.2969,17.139,17.1469,231600.0
2009-03-18 15:40:00,21.73,21.82,21.7,21.81,241200.0,17.1627,17.2338,17.139,17.2259,241200.0
2009-03-18 15:45:00,21.8,21.85,21.7,21.82,131700.0,17.218,17.2575,17.139,17.2338,131700.0
2009-03-18 15:50:00,21.82,21.98,21.82,21.97,164300.0,17.2338,17.3601,17.2338,17.3522,164300.0
2009-03-18 15:55:00,21.96,21.99,21.89,21.95,315100.0,17.3443,17.368,17.289,17.3364,315100.0
2009-03-19 09:30:00,22.29,22.4,21.85,22.37,194500.0,17.605,17.6919,17.2575,17.6682,194500.0
2009-03-19 09:35:00,22.38,22.4,21.98,22.02,116200.0,17.6761,17.6919,17.3601,17.3917,116200.0
2009-03-19 09:40:00,22.0,22.05,21.92,22.0,136100.0,17.3759,17.4154,17.3127,17.3759,136100.0
2009-03-19 09:45:00,22.0,22.21,22.0,22.2,121200.0,17.3759,17.5418,17.3759,17.5339,121200.0
2009-03-19 09:50:00,22.2,22.22,22.0,22.04,106000.0,17.5339,17.5497,17.3759,17.4075,106000.0
2009-03-19 09:55:00,22.05,22.06,21.95,21.95,92000.0,17.4154,17.4233,17.3364,17.3364,92000.0
2009-03-19 10:00:00,21.95,22.03,21.78,21.89,128300.0,17.3364,17.3996,17.2022,17.289,128300.0
2009-03-19 10:05:00,21.89,21.89,21.77,21.89,81700.0,17.289,17.289,17.1943,17.289,81700.0
2009-03-19 10:10:00,21.88,22.0,21.85,21.93,110900.0,17.2811,17.3759,17.2575,17.3206,110900.0
2009-03-19 10:15:00,21.93,21.95,21.81,21.87,77300.0,17.3206,17.3364,17.2259,17.2732,77300.0
2009-03-19 10:20:00,21.87,21.88,21.74,21.77,112800.0,17.2732,17.2811,17.1706,17.1943,112800.0
2009-03-19 10:25:00,21.76,21.77,21.63,21.64,107500.0,17.1864,17.1943,17.0837,17.0916,107500.0
2009-03-19 10:30:00,21.64,21.79,21.61,21.78,74400.0,17.0916,17.2101,17.0679,17.2022,74400.0
2009-03-19 10:35:00,21.79,21.91,21.78,21.87,68500.0,17.2101,17.3048,17.2022,17.2732,68500.0
2009-03-19 10:40:00,21.88,21.97,21.84,21.84,82300.0,17.2811,17.3522,17.2496,17.2496,82300.0
2009-03-19 10:45:00,21.84,21.85,21.72,21.81,119000.0,17.2496,17.2575,17.1548,17.2259,119000.0
2009-03-19 10:50:00,21.82,21.82,21.65,21.72,81600.0,17.2338,17.2338,17.0995,17.1548,81600.0
2009-03-19 10:55:00,21.73,21.73,21.56,21.58,111800.0,17.1627,17.1627,17.0284,17.0442,111800.0
2009-03-19 11:00:00,21.57,21.81,21.57,21.62,83100.0,17.0363,17.2259,17.0363,17.0758,83100.0
2009-03-19 11:05:00,21.63,21.74,21.62,21.64,47500.0,17.0837,17.1706,17.0758,17.0916,47500.0
2009-03-19 11:10:00,21.64,21.64,21.51,21.59,72200.0,17.0916,17.0916,16.9889,17.0521,72200.0
2009-03-19 11:15:00,21.6,21.62,21.46,21.48,170900.0,17.06,17.0758,16.9494,16.9652,170900.0
2009-03-19 11:20:00,21.49,21.49,21.45,21.48,82400.0,16.9731,16.9731,16.9415,16.9652,82400.0
2009-03-19 11:25:00,21.47,21.48,21.28,21.28,78600.0,16.9573,16.9652,16.8073,16.8073,78600.0
2009-03-19 11:30:00,21.28,21.37,21.18,21.34,128300.0,16.8073,16.8783,16.7283,16.8546,128300.0
2009-03-19 11:35:00,21.34,21.38,21.32,21.36,95300.0,16.8546,16.8862,16.8389,16.8704,95300.0
2009-03-19 11:40:00,21.35,21.35,21.25,21.25,59100.0,16.8625,16.8625,16.7836,16.7836,59100.0
2009-03-19 11:45:00,21.25,21.25,21.1,21.17,73100.0,16.7836,16.7836,16.6651,16.7204,73100.0
2009-03-19 11:50:00,21.17,21.23,21.09,21.22,90800.0,16.7204,16.7678,16.6572,16.7599,90800.0
2009-03-19 11:55:00,21.23,21.48,21.23,21.48,188600.0,16.7678,16.9652,16.7678,16.9652,188600.0
2009-03-19 12:00:00,21.47,21.51,21.41,21.44,73700.0,16.9573,16.9889,16.9099,16.9336,73700.0
2009-03-19 12:05:00,21.44,21.44,21.33,21.38,47000.0,16.9336,16.9336,16.8467,16.8862,47000.0
2009-03-19 12:10:00,21.38,21.43,21.35,21.4,39600.0,16.8862,16.9257,16.8625,16.902,39600.0
2009-03-19 12:15:00,21.4,21.4,21.31,21.34,38800.0,16.902,16.902,16.831,16.8546,38800.0
2009-03-19 12:20:00,21.35,21.46,21.34,21.46,40300.0,16.8625,16.9494,16.8546,16.9494,40300.0
2009-03-19 12:25:00,21.45,21.46,21.39,21.46,62500.0,16.9415,16.9494,16.8941,16.9494,62500.0
2009-03-19 12:30:00,21.46,21.46,21.43,21.46,41000.0,16.9494,16.9494,16.9257,16.9494,41000.0
2009-03-19 12:35:00,21.46,21.46,21.33,21.39,85900.0,16.9494,16.9494,16.8467,16.8941,85900.0
2009-03-19 12:40:00,21.37,21.39,21.33,21.34,57800.0,16.8783,16.8941,16.8467,16.8546,57800.0
2009-03-19 12:45:00,21.33,21.45,21.32,21.37,85400.0,16.8467,16.9415,16.8389,16.8783,85400.0
2009-03-19 12:50:00,21.36,21.36,21.27,21.28,64400.0,16.8704,16.8704,16.7994,16.8073,64400.0
2009-03-19 12:55:00,21.27,21.35,21.17,21.17,92200.0,16.7994,16.8625,16.7204,16.7204,92200.0
2009-03-19 13:00:00,21.17,21.21,21.13,21.17,59600.0,16.7204,16.752,16.6888,16.7204,59600.0
2009-03-19 13:05:00,21.18,21.24,21.13,21.15,41400.0,16.7283,16.7757,16.6888,16.7046,41400.0
2009-03-19 13:10:00,21.15,21.26,21.13,21.23,50200.0,16.7046,16.7915,16.6888,16.7678,50200.0
2009-03-19 13:15:00,21.23,21.24,21.14,21.21,74700.0,16.7678,16.7757,16.6967,16.752,74700.0
2009-03-19 13:20:00,21.22,21.3,21.19,21.3,54500.0,16.7599,16.8231,16.7362,16.8231,54500.0
2009-03-19 13:25:00,21.3,21.33,21.27,21.33,40300.0,16.8231,16.8467,16.7994,16.8467,40300.0
2009-03-19 13:30:00,21.34,21.36,21.32,21.33,87200.0,16.8546,16.8704,16.8389,16.8467,87200.0
2009-03-19 13:35:00,21.33,21.36,21.23,21.36,68600.0,16.8467,16.8704,16.7678,16.8704,68600.0
2009-03-19 13:40:00,21.36,21.42,21.35,21.38,79800.0,16.8704,16.9178,16.8625,16.8862,79800.0
2009-03-19 13:45:00,21.38,21.51,21.38,21.51,119300.0,16.8862,16.9889,16.8862,16.9889,119300.0
2009-03-19 13:50:00,21.5,21.54,21.44,21.44,85800.0,16.981,17.0126,16.9336,16.9336,85800.0
2009-03-19 13:55:00,21.44,21.45,21.4,21.42,93400.0,16.9336,16.9415,16.902,16.9178,93400.0
2009-03-19 14:00:00,21.42,21.54,21.41,21.54,88500.0,16.9178,17.0126,16.9099,17.0126,88500.0
2009-03-19 14:05:00,21.53,21.59,21.5,21.55,146300.0,17.0047,17.0521,16.981,17.0205,146300.0
2009-03-19 14:10:00,21.56,21.6,21.5,21.6,67100.0,17.0284,17.06,16.981,17.06,67100.0
2009-03-19 14:15:00,21.6,21.6,21.48,21.49,132000.0,17.06,17.06,16.9652,16.9731,132000.0
2009-03-19 14:20:00,21.49,21.51,21.41,21.45,95200.0,16.9731,16.9889,16.9099,16.9415,95200.0
2009-03-19 14:25:00,21.45,21.49,21.42,21.49,76100.0,16.9415,16.9731,16.9178,16.9731,76100.0
2009-03-19 14:30:00,21.49,21.5,21.41,21.44,227600.0,16.9731,16.981,16.9099,16.9336,227600.0
2009-03-19 14:35:00,21.43,21.47,21.35,21.38,136300.0,16.9257,16.9573,16.8625,16.8862,136300.0
2009-03-19 14:40:00,21.38,21.4,21.19,21.2,166200.0,16.8862,16.902,16.7362,16.7441,166200.0
2009-03-19 14:45:00,21.19,21.25,21.14,21.14,146600.0,16.7362,16.7836,16.6967,16.6967,146600.0
2009-03-19 14:50:00,21.13,21.19,21.1,21.14,165100.0,16.6888,16.7362,16.6651,16.6967,165100.0
2009-03-19 14:55:00,21.15,21.24,21.14,21.24,112000.0,16.7046,16.7757,16.6967,16.7757,112000.0
2009-03-19 15:00:00,21.23,21.32,21.22,21.24,267400.0,16.7678,16.8389,16.7599,16.7757,267400.0
2009-03-19 15:05:00,21.24,21.31,21.21,21.26,201300.0,16.7757,16.831,16.752,16.7915,201300.0
2009-03-19 15:10:00,21.31,21.31,21.15,21.17,112400.0,16.831,16.831,16.7046,16.7204,112400.0
2009-03-19 15:15:00,21.17,21.3,21.17,21.29,115000.0,16.7204,16.8231,16.7204,16.8152,115000.0
2009-03-19 15:20:00,21.28,21.3,21.16,21.22,160000.0,16.8073,16.8231,16.7125,16.7599,160000.0
2009-03-19 15:25:00,21.22,21.25,21.18,21.23,119700.0,16.7599,16.7836,16.7283,16.7678,119700.0
2009-03-19 15:30:00,21.24,21.39,21.23,21.33,130900.0,16.7757,16.8941,16.7678,16.8467,130900.0
2009-03-19 15:35:00,21.34,21.4,21.25,21.26,161100.0,16.8546,16.902,16.7836,16.7915,161100.0
2009-03-19 15:40:00,21.26,21.3,21.21,21.25,154000.0,16.7915,16.8231,16.752,16.7836,154000.0
2009-03-19 15:45:00,21.25,21.39,21.25,21.33,152300.0,16.7836,16.8941,16.7836,16.8467,152300.0
2009-03-19 15:50:00,21.34,21.36,21.25,21.29,191000.0,16.8546,16.8704,16.7836,16.8152,191000.0
2009-03-19 15:55:00,21.29,21.3,21.22,21.29,290600.0,16.8152,16.8231,16.7599,16.8152,290600.0
2009-03-20 09:30:00,21.71,21.86,21.0,21.04,2661300.0,17.1469,17.2654,16.5861,16.6177,2661300.0
2009-03-20 09:35:00,21.03,21.28,21.03,21.2,190300.0,16.6098,16.8073,16.6098,16.7441,190300.0
2009-03-20 09:40:00,21.2,21.35,21.19,21.35,135500.0,16.7441,16.8625,16.7362,16.8625,135500.0
2009-03-20 09:45:00,21.33,21.42,21.25,21.42,102100.0,16.8467,16.9178,16.7836,16.9178,102100.0
2009-03-20 09:50:00,21.42,21.53,21.27,21.3,355600.0,16.9178,17.0047,16.7994,16.8231,355600.0
2009-03-20 09:55:00,21.3,21.33,21.09,21.15,147300.0,16.8231,16.8467,16.6572,16.7046,147300.0
2009-03-20 10:00:00,21.15,21.23,21.1,21.12,262200.0,16.7046,16.7678,16.6651,16.6809,262200.0
2009-03-20 10:05:00,21.13,21.15,21.01,21.14,135500.0,16.6888,16.7046,16.594,16.6967,135500.0
2009-03-20 10:10:00,21.14,21.19,21.08,21.09,36400.0,16.6967,16.7362,16.6493,16.6572,36400.0
2009-03-20 10:15:00,21.09,21.1,20.91,20.94,124700.0,16.6572,16.6651,16.515,16.5387,124700.0
2009-03-20 10:20:00,20.94,20.94,20.79,20.84,189200.0,16.5387,16.5387,16.4202,16.4597,189200.0
2009-03-20 10:25:00,20.85,20.88,20.75,20.86,242100.0,16.4676,16.4913,16.3887,16.4755,242100.0
2009-03-20 10:30:00,20.86,21.01,20.86,20.98,181000.0,16.4755,16.594,16.4755,16.5703,181000.0
2009-03-20 10:35:00,20.99,20.99,20.9,20.94,91700.0,16.5782,16.5782,16.5071,16.5387,91700.0
2009-03-20 10:40:00,20.94,20.94,20.8,20.82,71300.0,16.5387,16.5387,16.4281,16.4439,71300.0
2009-03-20 10:45:00,20.81,20.89,20.74,20.77,123500.0,16.436,16.4992,16.3808,16.4045,123500.0
2009-03-20 10:50:00,20.76,20.94,20.76,20.94,93300.0,16.3966,16.5387,16.3966,16.5387,93300.0
2009-03-20 10:55:00,20.93,21.03,20.93,20.99,48300.0,16.5308,16.6098,16.5308,16.5782,48300.0
2009-03-20 11:00:00,20.98,21.01,20.88,20.88,111300.0,16.5703,16.594,16.4913,16.4913,111300.0
2009-03-20 11:05:00,20.88,20.89,20.74,20.78,81000.0,16.4913,16.4992,16.3808,16.4124,81000.0
2009-03-20 11:10:00,20.79,20.79,20.66,20.66,52500.0,16.4202,16.4202,16.3176,16.3176,52500.0
2009-03-20 11:15:00,20.66,20.66,20.55,20.66,201300.0,16.3176,16.3176,16.2307,16.3176,201300.0
2009-03-20 11:20:00,20.66,20.7,20.63,20.69,139500.0,16.3176,16.3492,16.2939,16.3413,139500.0
2009-03-20 11:25:00,20.69,20.74,20.68,20.69,104600.0,16.3413,16.3808,16.3334,16.3413,104600.0
2009-03-20 11:30:00,20.7,20.87,20.67,20.84,84200.0,16.3492,16.4834,16.3255,16.4597,84200.0
2009-03-20 11:35:00,20.84,20.84,20.73,20.78,177000.0,16.4597,16.4597,16.3729,16.4124,177000.0
2009-03-20 11:40:00,20.77,20.89,20.77,20.8,81900.0,16.4045,16.4992,16.4045,16.4281,81900.0
2009-03-20 11:45:00,20.8,20.85,20.75,20.84,41600.0,16.4281,16.4676,16.3887,16.4597,41600.0
2009-03-20 11:50:00,20.84,20.84,20.75,20.79,128400.0,16.4597,16.4597,16.3887,16.4202,128400.0
2009-03-20 11:55:00,20.8,20.82,20.74,20.78,74600.0,16.4281,16.4439,16.3808,16.4124,74600.0
2009-03-20 12:00:00,20.77,20.79,20.73,20.76,39900.0,16.4045,16.4202,16.3729,16.3966,39900.0
2009-03-20 12:05:00,20.77,20.81,20.74,20.78,45400.0,16.4045,16.436,16.3808,16.4124,45400.0
2009-03-20 12:10:00,20.79,20.84,20.78,20.81,62100.0,16.4202,16.4597,16.4124,16.436,62100.0
2009-03-20 12:15:00,20.81,20.83,20.78,20.83,44700.0,16.436,16.4518,16.4124,16.4518,44700.0
2009-03-20 12:20:00,20.83,20.87,20.8,20.81,55000.0,16.4518,16.4834,16.4281,16.436,55000.0
2009-03-20 12:25:00,20.8,20.82,20.78,20.81,37700.0,16.4281,16.4439,16.4124,16.436,37700.0
2009-03-20 12:30:00,20.81,20.91,20.8,20.91,58100.0,16.436,16.515,16.4281,16.515,58100.0
2009-03-20 12:35:00,20.91,20.94,20.83,20.84,75100.0,16.515,16.5387,16.4518,16.4597,75100.0
2009-03-20 12:40:00,20.84,20.86,20.8,20.83,67200.0,16.4597,16.4755,16.4281,16.4518,67200.0
2009-03-20 12:45:00,20.83,20.85,20.7,20.77,115300.0,16.4518,16.4676,16.3492,16.4045,115300.0
2009-03-20 12:50:00,20.77,20.77,20.66,20.68,55800.0,16.4045,16.4045,16.3176,16.3334,55800.0
2009-03-20 12:55:00,20.68,20.68,20.58,20.58,48400.0,16.3334,16.3334,16.2544,16.2544,48400.0
2009-03-20 13:00:00,20.58,20.58,20.55,20.56,47700.0,16.2544,16.2544,16.2307,16.2386,47700.0
2009-03-20 13:05:00,20.55,20.58,20.55,20.55,44600.0,16.2307,16.2544,16.2307,16.2307,44600.0
2009-03-20 13:10:00,20.54,20.61,20.54,20.6,67000.0,16.2228,16.2781,16.2228,16.2702,67000.0
2009-03-20 13:15:00,20.59,20.61,20.55,20.55,47300.0,16.2623,16.2781,16.2307,16.2307,47300.0
2009-03-20 13:20:00,20.55,20.58,20.45,20.5,79100.0,16.2307,16.2544,16.1517,16.1912,79100.0
2009-03-20 13:25:00,20.51,20.51,20.42,20.47,59300.0,16.1991,16.1991,16.128,16.1675,59300.0
2009-03-20 13:30:00,20.46,20.49,20.38,20.38,127600.0,16.1596,16.1833,16.0964,16.0964,127600.0
2009-03-20 13:35:00,20.39,20.44,20.33,20.36,69600.0,16.1043,16.1438,16.0569,16.0806,69600.0
2009-03-20 13:40:00,20.36,20.4,20.34,20.39,35500.0,16.0806,16.1122,16.0648,16.1043,35500.0
2009-03-20 13:45:00,20.39,20.39,20.3,20.31,43600.0,16.1043,16.1043,16.0332,16.0411,43600.0
2009-03-20 13:50:00,20.31,20.39,20.3,20.32,158400.0,16.0411,16.1043,16.0332,16.049,158400.0
2009-03-20 13:55:00,20.31,20.39,20.29,20.31,64200.0,16.0411,16.1043,16.0253,16.0411,64200.0
2009-03-20 14:00:00,20.32,20.35,20.28,20.35,63600.0,16.049,16.0727,16.0174,16.0727,63600.0
2009-03-20 14:05:00,20.34,20.34,20.25,20.27,77200.0,16.0648,16.0648,15.9937,16.0095,77200.0
2009-03-20 14:10:00,20.27,20.41,20.25,20.41,65700.0,16.0095,16.1201,15.9937,16.1201,65700.0
2009-03-20 14:15:00,20.42,20.45,20.4,20.41,44100.0,16.128,16.1517,16.1122,16.1201,44100.0
2009-03-20 14:20:00,20.42,20.49,20.4,20.44,72800.0,16.128,16.1833,16.1122,16.1438,72800.0
2009-03-20 14:25:00,20.43,20.45,20.35,20.44,97500.0,16.1359,16.1517,16.0727,16.1438,97500.0
2009-03-20 14:30:00,20.45,20.47,20.41,20.43,104300.0,16.1517,16.1675,16.1201,16.1359,104300.0
2009-03-20 14:35:00,20.43,20.46,20.36,20.46,51600.0,16.1359,16.1596,16.0806,16.1596,51600.0
2009-03-20 14:40:00,20.46,20.46,20.3,20.35,84200.0,16.1596,16.1596,16.0332,16.0727,84200.0
2009-03-20 14:45:00,20.36,20.41,20.35,20.41,47600.0,16.0806,16.1201,16.0727,16.1201,47600.0
2009-03-20 14:50:00,20.42,20.47,20.4,20.47,57500.0,16.128,16.1675,16.1122,16.1675,57500.0
2009-03-20 14:55:00,20.47,20.57,20.4,20.54,90600.0,16.1675,16.2465,16.1122,16.2228,90600.0
2009-03-20 15:00:00,20.55,20.67,20.55,20.61,129700.0,16.2307,16.3255,16.2307,16.2781,129700.0
2009-03-20 15:05:00,20.62,20.68,20.6,20.65,103200.0,16.286,16.3334,16.2702,16.3097,103200.0
2009-03-20 15:10:00,20.64,20.74,20.61,20.61,112400.0,16.3018,16.3808,16.2781,16.2781,112400.0
2009-03-20 15:15:00,20.61,20.63,20.57,20.62,98000.0,16.2781,16.2939,16.2465,16.286,98000.0
2009-03-20 15:20:00,20.62,20.8,20.61,20.79,138300.0,16.286,16.4281,16.2781,16.4202,138300.0
2009-03-20 15:25:00,20.79,20.79,20.71,20.75,96000.0,16.4202,16.4202,16.3571,16.3887,96000.0
2009-03-20 15:30:00,20.76,20.81,20.7,20.78,236900.0,16.3966,16.436,16.3492,16.4124,236900.0
2009-03-20 15:35:00,20.79,20.8,20.65,20.65,150400.0,16.4202,16.4281,16.3097,16.3097,150400.0
2009-03-20 15:40:00,20.66,20.74,20.65,20.71,159600.0,16.3176,16.3808,16.3097,16.3571,159600.0
2009-03-20 15:45:00,20.71,20.75,20.66,20.67,141100.0,16.3571,16.3887,16.3176,16.3255,141100.0
2009-03-20 15:50:00,20.66,20.69,20.58,20.63,254400.0,16.3176,16.3413,16.2544,16.2939,254400.0
2009-03-20 15:55:00,20.64,20.66,20.58,20.58,507800.0,16.3018,16.3176,16.2544,16.2544,507800.0
2009-03-23 09:30:00,21.2,21.46,21.12,21.43,183500.0,16.7441,16.9494,16.6809,16.9257,183500.0
2009-03-23 09:35:00,21.43,21.44,21.03,21.17,327900.0,16.9257,16.9336,16.6098,16.7204,327900.0
2009-03-23 09:40:00,21.19,21.24,20.84,20.85,141600.0,16.7362,16.7757,16.4597,16.4676,141600.0
2009-03-23 09:45:00,20.85,20.97,20.83,20.87,191700.0,16.4676,16.5624,16.4518,16.4834,191700.0
2009-03-23 09:50:00,20.87,20.87,20.63,20.8,189900.0,16.4834,16.4834,16.2939,16.4281,189900.0
2009-03-23 09:55:00,20.77,20.79,20.54,20.6,155100.0,16.4045,16.4202,16.2228,16.2702,155100.0
2009-03-23 10:00:00,20.6,20.84,20.59,20.77,197900.0,16.2702,16.4597,16.2623,16.4045,197900.0
2009-03-23 10:05:00,20.76,20.81,20.65,20.69,140300.0,16.3966,16.436,16.3097,16.3413,140300.0
2009-03-23 10:10:00,20.69,20.73,20.57,20.6,103800.0,16.3413,16.3729,16.2465,16.2702,103800.0
2009-03-23 10:15:00,20.6,20.67,20.57,20.65,139800.0,16.2702,16.3255,16.2465,16.3097,139800.0
2009-03-23 10:20:00,20.65,20.81,20.65,20.8,112100.0,16.3097,16.436,16.3097,16.4281,112100.0
2009-03-23 10:25:00,20.79,20.83,20.77,20.77,91500.0,16.4202,16.4518,16.4045,16.4045,91500.0
2009-03-23 10:30:00,20.78,20.81,20.73,20.77,73200.0,16.4124,16.436,16.3729,16.4045,73200.0
2009-03-23 10:35:00,20.77,20.91,20.74,20.76,152000.0,16.4045,16.515,16.3808,16.3966,152000.0
2009-03-23 10:40:00,20.76,20.8,20.68,20.75,157600.0,16.3966,16.4281,16.3334,16.3887,157600.0
2009-03-23 10:45:00,20.75,20.77,20.63,20.69,104800.0,16.3887,16.4045,16.2939,16.3413,104800.0
2009-03-23 10:50:00,20.68,20.78,20.68,20.71,82000.0,16.3334,16.4124,16.3334,16.3571,82000.0
2009-03-23 10:55:00,20.71,20.98,20.71,20.92,172000.0,16.3571,16.5703,16.3571,16.5229,172000.0
2009-03-23 11:00:00,20.93,20.98,20.86,20.86,318700.0,16.5308,16.5703,16.4755,16.4755,318700.0
2009-03-23 11:05:00,20.87,20.89,20.82,20.84,64900.0,16.4834,16.4992,16.4439,16.4597,64900.0
2009-03-23 11:10:00,20.83,20.87,20.79,20.86,101600.0,16.4518,16.4834,16.4202,16.4755,101600.0
2009-03-23 11:15:00,20.87,20.95,20.86,20.95,82600.0,16.4834,16.5466,16.4755,16.5466,82600.0
2009-03-23 11:20:00,20.96,21.02,20.93,20.94,112900.0,16.5545,16.6019,16.5308,16.5387,112900.0
2009-03-23 11:25:00,20.94,20.98,20.88,20.95,91700.0,16.5387,16.5703,16.4913,16.5466,91700.0
2009-03-23 11:30:00,20.95,21.07,20.93,21.07,120900.0,16.5466,16.6414,16.5308,16.6414,120900.0
2009-03-23 11:35:00,21.07,21.16,21.07,21.1,168000.0,16.6414,16.7125,16.6414,16.6651,168000.0
2009-03-23 11:40:00,21.1,21.21,21.1,21.14,204000.0,16.6651,16.752,16.6651,16.6967,204000.0
2009-03-23 11:45:00,21.14,21.35,21.13,21.32,258300.0,16.6967,16.8625,16.6888,16.8389,258300.0
2009-03-23 11:50:00,21.32,21.52,21.32,21.52,109200.0,16.8389,16.9968,16.8389,16.9968,109200.0
2009-03-23 11:55:00,21.52,21.62,21.51,21.54,166500.0,16.9968,17.0758,16.9889,17.0126,166500.0
2009-03-23 12:00:00,21.54,21.55,21.4,21.4,73400.0,17.0126,17.0205,16.902,16.902,73400.0
2009-03-23 12:05:00,21.39,21.46,21.39,21.46,79000.0,16.8941,16.9494,16.8941,16.9494,79000.0
2009-03-23 12:10:00,21.46,21.55,21.45,21.53,83400.0,16.9494,17.0205,16.9415,17.0047,83400.0
2009-03-23 12:15:00,21.53,21.55,21.43,21.43,42500.0,17.0047,17.0205,16.9257,16.9257,42500.0
2009-03-23 12:20:00,21.42,21.43,21.34,21.4,111800.0,16.9178,16.9257,16.8546,16.902,111800.0
2009-03-23 12:25:00,21.39,21.41,21.34,21.4,55000.0,16.8941,16.9099,16.8546,16.902,55000.0
2009-03-23 12:30:00,21.41,21.57,21.41,21.55,108400.0,16.9099,17.0363,16.9099,17.0205,108400.0
2009-03-23 12:35:00,21.55,21.57,21.53,21.54,60100.0,17.0205,17.0363,17.0047,17.0126,60100.0
2009-03-23 12:40:00,21.53,21.54,21.42,21.42,34800.0,17.0047,17.0126,16.9178,16.9178,34800.0
2009-03-23 12:45:00,21.42,21.45,21.38,21.42,89500.0,16.9178,16.9415,16.8862,16.9178,89500.0
2009-03-23 12:50:00,21.42,21.53,21.42,21.47,83400.0,16.9178,17.0047,16.9178,16.9573,83400.0
2009-03-23 12:55:00,21.47,21.48,21.39,21.42,37000.0,16.9573,16.9652,16.8941,16.9178,37000.0
2009-03-23 13:00:00,21.42,21.43,21.36,21.37,97900.0,16.9178,16.9257,16.8704,16.8783,97900.0
2009-03-23 13:05:00,21.37,21.37,21.26,21.28,165100.0,16.8783,16.8783,16.7915,16.8073,165100.0
2009-03-23 13:10:00,21.28,21.32,21.26,21.31,245800.0,16.8073,16.8389,16.7915,16.831,245800.0
2009-03-23 13:15:00,21.3,21.34,21.23,21.24,129700.0,16.8231,16.8546,16.7678,16.7757,129700.0
2009-03-23 13:20:00,21.23,21.27,21.17,21.24,123500.0,16.7678,16.7994,16.7204,16.7757,123500.0
2009-03-23 13:25:00,21.24,21.25,21.03,21.09,111200.0,16.7757,16.7836,16.6098,16.6572,111200.0
2009-03-23 13:30:00,21.09,21.13,20.99,21.08,120900.0,16.6572,16.6888,16.5782,16.6493,120900.0
2009-03-23 13:35:00,21.08,21.11,20.99,21.05,68600.0,16.6493,16.673,16.5782,16.6256,68600.0
2009-03-23 13:40:00,21.04,21.09,21.01,21.05,38900.0,16.6177,16.6572,16.594,16.6256,38900.0
2009-03-23 13:45:00,21.05,21.14,21.05,21.13,35200.0,16.6256,16.6967,16.6256,16.6888,35200.0
2009-03-23 13:50:00,21.13,21.18,21.09,21.11,50300.0,16.6888,16.7283,16.6572,16.673,50300.0
2009-03-23 13:55:00,21.11,21.16,21.06,21.1,61100.0,16.673,16.7125,16.6335,16.6651,61100.0
2009-03-23 14:00:00,21.09,21.2,21.08,21.19,58700.0,16.6572,16.7441,16.6493,16.7362,58700.0
2009-03-23 14:05:00,21.19,21.19,21.13,21.16,39000.0,16.7362,16.7362,16.6888,16.7125,39000.0
2009-03-23 14:10:00,21.16,21.18,21.03,21.07,58500.0,16.7125,16.7283,16.6098,16.6414,58500.0
2009-03-23 14:15:00,21.07,21.1,21.01,21.1,69400.0,16.6414,16.6651,16.594,16.6651,69400.0
2009-03-23 14:20:00,21.1,21.2,21.1,21.18,46400.0,16.6651,16.7441,16.6651,16.7283,46400.0
2009-03-23 14:25:00,21.19,21.3,21.18,21.28,80400.0,16.7362,16.8231,16.7283,16.8073,80400.0
2009-03-23 14:30:00,21.28,21.36,21.28,21.35,76600.0,16.8073,16.8704,16.8073,16.8625,76600.0
2009-03-23 14:35:00,21.34,21.43,21.34,21.34,70200.0,16.8546,16.9257,16.8546,16.8546,70200.0
2009-03-23 14:40:00,21.35,21.4,21.32,21.36,68400.0,16.8625,16.902,16.8389,16.8704,68400.0
2009-03-23 14:45:00,21.36,21.51,21.35,21.51,105100.0,16.8704,16.9889,16.8625,16.9889,105100.0
2009-03-23 14:50:00,21.51,21.78,21.51,21.75,276400.0,16.9889,17.2022,16.9889,17.1785,276400.0
2009-03-23 14:55:00,21.75,21.77,21.66,21.72,85200.0,17.1785,17.1943,17.1074,17.1548,85200.0
2009-03-23 15:00:00,21.72,21.73,21.58,21.67,99300.0,17.1548,17.1627,17.0442,17.1153,99300.0
2009-03-23 15:05:00,21.68,21.72,21.59,21.6,111200.0,17.1232,17.1548,17.0521,17.06,111200.0
2009-03-23 15:10:00,21.6,21.72,21.6,21.72,82700.0,17.06,17.1548,17.06,17.1548,82700.0
2009-03-23 15:15:00,21.72,21.78,21.69,21.71,111800.0,17.1548,17.2022,17.1311,17.1469,111800.0
2009-03-23 15:20:00,21.7,21.76,21.68,21.76,93100.0,17.139,17.1864,17.1232,17.1864,93100.0
2009-03-23 15:25:00,21.75,21.79,21.7,21.72,98000.0,17.1785,17.2101,17.139,17.1548,98000.0
2009-03-23 15:30:00,21.72,21.8,21.69,21.7,159900.0,17.1548,17.218,17.1311,17.139,159900.0
2009-03-23 15:35:00,21.69,21.81,21.68,21.78,108500.0,17.1311,17.2259,17.1232,17.2022,108500.0
2009-03-23 15:40:00,21.78,21.85,21.78,21.82,242800.0,17.2022,17.2575,17.2022,17.2338,242800.0
2009-03-23 15:45:00,21.83,21.9,21.8,21.89,213200.0,17.2417,17.2969,17.218,17.289,213200.0
2009-03-23 15:50:00,21.89,21.95,21.88,21.94,300200.0,17.289,17.3364,17.2811,17.3285,300200.0
2009-03-23 15:55:00,21.94,22.07,21.9,22.04,404900.0,17.3285,17.4312,17.2969,17.4075,404900.0
2009-03-24 09:30:00,21.68,22.0,21.38,21.81,257400.0,17.1232,17.3759,16.8862,17.2259,257400.0
2009-03-24 09:35:00,21.82,21.9,21.64,21.81,184500.0,17.2338,17.2969,17.0916,17.2259,184500.0
2009-03-24 09:40:00,21.82,21.82,21.39,21.4,178500.0,17.2338,17.2338,16.8941,16.902,178500.0
2009-03-24 09:45:00,21.41,21.46,21.17,21.45,181600.0,16.9099,16.9494,16.7204,16.9415,181600.0
2009-03-24 09:50:00,21.46,21.54,21.46,21.5,159500.0,16.9494,17.0126,16.9494,16.981,159500.0
2009-03-24 09:55:00,21.5,21.52,21.41,21.5,152100.0,16.981,16.9968,16.9099,16.981,152100.0
2009-03-24 10:00:00,21.5,21.54,21.44,21.47,222500.0,16.981,17.0126,16.9336,16.9573,222500.0
2009-03-24 10:05:00,21.47,21.5,21.44,21.48,75000.0,16.9573,16.981,16.9336,16.9652,75000.0
2009-03-24 10:10:00,21.48,21.5,21.43,21.45,133800.0,16.9652,16.981,16.9257,16.9415,133800.0
2009-03-24 10:15:00,21.45,21.48,21.31,21.36,95600.0,16.9415,16.9652,16.831,16.8704,95600.0
2009-03-24 10:20:00,21.35,21.43,21.32,21.41,84100.0,16.8625,16.9257,16.8389,16.9099,84100.0
2009-03-24 10:25:00,21.41,21.44,21.33,21.34,99300.0,16.9099,16.9336,16.8467,16.8546,99300.0
2009-03-24 10:30:00,21.34,21.37,21.29,21.36,70700.0,16.8546,16.8783,16.8152,16.8704,70700.0
2009-03-24 10:35:00,21.35,21.36,21.28,21.34,65600.0,16.8625,16.8704,16.8073,16.8546,65600.0
2009-03-24 10:40:00,21.34,21.4,21.33,21.35,97000.0,16.8546,16.902,16.8467,16.8625,97000.0
2009-03-24 10:45:00,21.35,21.35,21.16,21.18,137600.0,16.8625,16.8625,16.7125,16.7283,137600.0
2009-03-24 10:50:00,21.18,21.28,21.17,21.27,82700.0,16.7283,16.8073,16.7204,16.7994,82700.0
2009-03-24 10:55:00,21.27,21.34,21.26,21.34,42700.0,16.7994,16.8546,16.7915,16.8546,42700.0
2009-03-24 11:00:00,21.34,21.35,21.22,21.24,61800.0,16.8546,16.8625,16.7599,16.7757,61800.0
2009-03-24 11:05:00,21.24,21.41,21.23,21.41,40600.0,16.7757,16.9099,16.7678,16.9099,40600.0
2009-03-24 11:10:00,21.41,21.48,21.36,21.44,57700.0,16.9099,16.9652,16.8704,16.9336,57700.0
2009-03-24 11:15:00,21.44,21.47,21.36,21.36,57700.0,16.9336,16.9573,16.8704,16.8704,57700.0
2009-03-24 11:20:00,21.36,21.43,21.35,21.41,62600.0,16.8704,16.9257,16.8625,16.9099,62600.0
2009-03-24 11:25:00,21.4,21.41,21.35,21.37,52600.0,16.902,16.9099,16.8625,16.8783,52600.0
2009-03-24 11:30:00,21.37,21.41,21.36,21.37,96900.0,16.8783,16.9099,16.8704,16.8783,96900.0
2009-03-24 11:35:00,21.37,21.47,21.35,21.47,79000.0,16.8783,16.9573,16.8625,16.9573,79000.0
2009-03-24 11:40:00,21.46,21.5,21.4,21.49,102100.0,16.9494,16.981,16.902,16.9731,102100.0
2009-03-24 11:45:00,21.48,21.48,21.39,21.45,72100.0,16.9652,16.9652,16.8941,16.9415,72100.0
2009-03-24 11:50:00,21.45,21.47,21.35,21.36,68500.0,16.9415,16.9573,16.8625,16.8704,68500.0
2009-03-24 11:55:00,21.36,21.36,21.25,21.31,58800.0,16.8704,16.8704,16.7836,16.831,58800.0
2009-03-24 12:00:00,21.3,21.33,21.24,21.27,52300.0,16.8231,16.8467,16.7757,16.7994,52300.0
2009-03-24 12:05:00,21.27,21.41,21.27,21.33,68300.0,16.7994,16.9099,16.7994,16.8467,68300.0
2009-03-24 12:10:00,21.33,21.44,21.29,21.42,59000.0,16.8467,16.9336,16.8152,16.9178,59000.0
2009-03-24 12:15:00,21.42,21.5,21.42,21.49,55900.0,16.9178,16.981,16.9178,16.9731,55900.0
2009-03-24 12:20:00,21.49,21.5,21.48,21.49,70700.0,16.9731,16.981,16.9652,16.9731,70700.0
2009-03-24 12:25:00,21.49,21.52,21.45,21.51,52400.0,16.9731,16.9968,16.9415,16.9889,52400.0
2009-03-24 12:30:00,21.51,21.52,21.47,21.5,59400.0,16.9889,16.9968,16.9573,16.981,59400.0
2009-03-24 12:35:00,21.5,21.55,21.48,21.49,140000.0,16.981,17.0205,16.9652,16.9731,140000.0
2009-03-24 12:40:00,21.49,21.53,21.48,21.52,53200.0,16.9731,17.0047,16.9652,16.9968,53200.0
2009-03-24 12:45:00,21.52,21.54,21.49,21.54,69300.0,16.9968,17.0126,16.9731,17.0126,69300.0
2009-03-24 12:50:00,21.54,21.55,21.48,21.51,96300.0,17.0126,17.0205,16.9652,16.9889,96300.0
2009-03-24 12:55:00,21.51,21.52,21.48,21.49,75800.0,16.9889,16.9968,16.9652,16.9731,75800.0
2009-03-24 13:00:00,21.49,21.5,21.44,21.45,35300.0,16.9731,16.981,16.9336,16.9415,35300.0
2009-03-24 13:05:00,21.45,21.51,21.44,21.5,47800.0,16.9415,16.9889,16.9336,16.981,47800.0
2009-03-24 13:10:00,21.5,21.53,21.4,21.47,55200.0,16.981,17.0047,16.902,16.9573,55200.0
2009-03-24 13:15:00,21.46,21.52,21.41,21.48,57800.0,16.9494,16.9968,16.9099,16.9652,57800.0
2009-03-24 13:20:00,21.48,21.52,21.47,21.48,67700.0,16.9652,16.9968,16.9573,16.9652,67700.0
2009-03-24 13:25:00,21.48,21.51,21.42,21.46,38100.0,16.9652,16.9889,16.9178,16.9494,38100.0
2009-03-24 13:30:00,21.45,21.47,21.33,21.34,82200.0,16.9415,16.9573,16.8467,16.8546,82200.0
2009-03-24 13:35:00,21.35,21.35,21.3,21.3,62500.0,16.8625,16.8625,16.8231,16.8231,62500.0
2009-03-24 13:40:00,21.3,21.41,21.29,21.39,31300.0,16.8231,16.9099,16.8152,16.8941,31300.0
2009-03-24 13:45:00,21.38,21.42,21.33,21.41,55000.0,16.8862,16.9178,16.8467,16.9099,55000.0
2009-03-24 13:50:00,21.41,21.42,21.3,21.34,54100.0,16.9099,16.9178,16.8231,16.8546,54100.0
2009-03-24 13:55:00,21.34,21.44,21.34,21.43,37300.0,16.8546,16.9336,16.8546,16.9257,37300.0
2009-03-24 14:00:00,21.43,21.45,21.33,21.37,31100.0,16.9257,16.9415,16.8467,16.8783,31100.0
2009-03-24 14:05:00,21.38,21.47,21.38,21.42,42300.0,16.8862,16.9573,16.8862,16.9178,42300.0
2009-03-24 14:10:00,21.43,21.46,21.3,21.3,76900.0,16.9257,16.9494,16.8231,16.8231,76900.0
2009-03-24 14:15:00,21.3,21.34,21.25,21.33,138200.0,16.8231,16.8546,16.7836,16.8467,138200.0
2009-03-24 14:20:00,21.33,21.41,21.32,21.4,90800.0,16.8467,16.9099,16.8389,16.902,90800.0
2009-03-24 14:25:00,21.4,21.42,21.28,21.3,110600.0,16.902,16.9178,16.8073,16.8231,110600.0
2009-03-24 14:30:00,21.3,21.34,21.22,21.23,82200.0,16.8231,16.8546,16.7599,16.7678,82200.0
2009-03-24 14:35:00,21.22,21.25,21.21,21.22,69000.0,16.7599,16.7836,16.752,16.7599,69000.0
2009-03-24 14:40:00,21.22,21.27,21.21,21.25,94000.0,16.7599,16.7994,16.752,16.7836,94000.0
2009-03-24 14:45:00,21.25,21.32,21.23,21.23,91100.0,16.7836,16.8389,16.7678,16.7678,91100.0
2009-03-24 14:50:00,21.23,21.31,21.2,21.23,70300.0,16.7678,16.831,16.7441,16.7678,70300.0
2009-03-24 14:55:00,21.23,21.3,21.21,21.3,80800.0,16.7678,16.8231,16.752,16.8231,80800.0
2009-03-24 15:00:00,21.3,21.39,21.29,21.36,100600.0,16.8231,16.8941,16.8152,16.8704,100600.0
2009-03-24 15:05:00,21.35,21.35,21.24,21.26,74900.0,16.8625,16.8625,16.7757,16.7915,74900.0
2009-03-24 15:10:00,21.25,21.29,21.19,21.2,85300.0,16.7836,16.8152,16.7362,16.7441,85300.0
2009-03-24 15:15:00,21.2,21.33,21.19,21.29,91900.0,16.7441,16.8467,16.7362,16.8152,91900.0
2009-03-24 15:20:00,21.3,21.39,21.27,21.3,126400.0,16.8231,16.8941,16.7994,16.8231,126400.0
2009-03-24 15:25:00,21.3,21.32,21.22,21.27,125500.0,16.8231,16.8389,16.7599,16.7994,125500.0
2009-03-24 15:30:00,21.26,21.3,21.24,21.29,146100.0,16.7915,16.8231,16.7757,16.8152,146100.0
2009-03-24 15:35:00,21.3,21.37,21.29,21.36,147600.0,16.8231,16.8783,16.8152,16.8704,147600.0
2009-03-24 15:40:00,21.37,21.37,21.24,21.27,194700.0,16.8783,16.8783,16.7757,16.7994,194700.0
2009-03-24 15:45:00,21.27,21.33,21.25,21.26,223900.0,16.7994,16.8467,16.7836,16.7915,223900.0
2009-03-24 15:50:00,21.26,21.27,21.17,21.18,236300.0,16.7915,16.7994,16.7204,16.7283,236300.0
2009-03-24 15:55:00,21.19,21.24,21.11,21.12,484100.0,16.7362,16.7757,16.673,16.6809,484100.0
2009-03-25 09:30:00,21.29,21.67,21.29,21.45,195800.0,16.8152,17.1153,16.8152,16.9415,195800.0
2009-03-25 09:35:00,21.45,21.48,21.36,21.36,126300.0,16.9415,16.9652,16.8704,16.8704,126300.0
2009-03-25 09:40:00,21.37,21.37,21.25,21.25,69600.0,16.8783,16.8783,16.7836,16.7836,69600.0
2009-03-25 09:45:00,21.26,21.26,21.12,21.18,152700.0,16.7915,16.7915,16.6809,16.7283,152700.0
2009-03-25 09:50:00,21.18,21.2,21.05,21.07,215700.0,16.7283,16.7441,16.6256,16.6414,215700.0
2009-03-25 09:55:00,21.08,21.18,20.99,21.16,244300.0,16.6493,16.7283,16.5782,16.7125,244300.0
2009-03-25 10:00:00,21.18,21.24,21.13,21.23,405800.0,16.7283,16.7757,16.6888,16.7678,405800.0
2009-03-25 10:05:00,21.23,21.26,21.07,21.18,537900.0,16.7678,16.7915,16.6414,16.7283,537900.0
2009-03-25 10:10:00,21.19,21.24,21.1,21.16,247200.0,16.7362,16.7757,16.6651,16.7125,247200.0
2009-03-25 10:15:00,21.16,21.2,21.07,21.11,237900.0,16.7125,16.7441,16.6414,16.673,237900.0
2009-03-25 10:20:00,21.11,21.12,21.01,21.03,128600.0,16.673,16.6809,16.594,16.6098,128600.0
2009-03-25 10:25:00,21.02,21.02,20.94,21.0,169900.0,16.6019,16.6019,16.5387,16.5861,169900.0
2009-03-25 10:30:00,21.0,21.0,20.87,20.94,201200.0,16.5861,16.5861,16.4834,16.5387,201200.0
2009-03-25 10:35:00,20.94,21.01,20.88,20.98,245200.0,16.5387,16.594,16.4913,16.5703,245200.0
2009-03-25 10:40:00,20.98,21.0,20.95,21.0,105500.0,16.5703,16.5861,16.5466,16.5861,105500.0
2009-03-25 10:45:00,21.0,21.06,20.95,21.0,126000.0,16.5861,16.6335,16.5466,16.5861,126000.0
2009-03-25 10:50:00,20.99,21.01,20.97,20.97,72400.0,16.5782,16.594,16.5624,16.5624,72400.0
2009-03-25 10:55:00,20.98,21.0,20.92,20.96,110200.0,16.5703,16.5861,16.5229,16.5545,110200.0
2009-03-25 11:00:00,20.96,20.98,20.9,20.97,148600.0,16.5545,16.5703,16.5071,16.5624,148600.0
2009-03-25 11:05:00,20.97,21.02,20.96,21.0,169500.0,16.5624,16.6019,16.5545,16.5861,169500.0
2009-03-25 11:10:00,21.0,21.11,20.99,21.0,216800.0,16.5861,16.673,16.5782,16.5861,216800.0
2009-03-25 11:15:00,21.0,21.0,20.93,20.95,131000.0,16.5861,16.5861,16.5308,16.5466,131000.0
2009-03-25 11:20:00,20.93,20.95,20.88,20.9,193900.0,16.5308,16.5466,16.4913,16.5071,193900.0
2009-03-25 11:25:00,20.9,20.99,20.88,20.98,114300.0,16.5071,16.5782,16.4913,16.5703,114300.0
2009-03-25 11:30:00,20.98,21.0,20.98,21.0,144100.0,16.5703,16.5861,16.5703,16.5861,144100.0
2009-03-25 11:35:00,21.0,21.0,20.99,20.99,79400.0,16.5861,16.5861,16.5782,16.5782,79400.0
2009-03-25 11:40:00,21.0,21.06,20.99,21.04,153200.0,16.5861,16.6335,16.5782,16.6177,153200.0
2009-03-25 11:45:00,21.04,21.1,21.02,21.02,288300.0,16.6177,16.6651,16.6019,16.6019,288300.0
2009-03-25 11:50:00,21.03,21.04,20.98,20.99,314500.0,16.6098,16.6177,16.5703,16.5782,314500.0
2009-03-25 11:55:00,20.99,21.0,20.98,20.99,134900.0,16.5782,16.5861,16.5703,16.5782,134900.0
2009-03-25 12:00:00,20.99,21.01,20.93,20.98,173500.0,16.5782,16.594,16.5308,16.5703,173500.0
2009-03-25 12:05:00,20.98,21.0,20.96,20.97,168300.0,16.5703,16.5861,16.5545,16.5624,168300.0
2009-03-25 12:10:00,20.97,20.97,20.86,20.88,98500.0,16.5624,16.5624,16.4755,16.4913,98500.0
2009-03-25 12:15:00,20.88,20.88,20.81,20.82,121600.0,16.4913,16.4913,16.436,16.4439,121600.0
2009-03-25 12:20:00,20.82,20.88,20.63,20.68,247300.0,16.4439,16.4913,16.2939,16.3334,247300.0
2009-03-25 12:25:00,20.69,20.76,20.68,20.73,153800.0,16.3413,16.3966,16.3334,16.3729,153800.0
2009-03-25 12:30:00,20.74,20.82,20.74,20.8,82000.0,16.3808,16.4439,16.3808,16.4281,82000.0
2009-03-25 12:35:00,20.8,20.86,20.75,20.86,98700.0,16.4281,16.4755,16.3887,16.4755,98700.0
2009-03-25 12:40:00,20.86,20.95,20.84,20.94,119800.0,16.4755,16.5466,16.4597,16.5387,119800.0
2009-03-25 12:45:00,20.93,20.97,20.88,20.94,92200.0,16.5308,16.5624,16.4913,16.5387,92200.0
2009-03-25 12:50:00,20.94,20.94,20.88,20.9,78500.0,16.5387,16.5387,16.4913,16.5071,78500.0
2009-03-25 12:55:00,20.9,20.98,20.9,20.97,71600.0,16.5071,16.5703,16.5071,16.5624,71600.0
2009-03-25 13:00:00,20.97,21.0,20.89,20.94,104800.0,16.5624,16.5861,16.4992,16.5387,104800.0
2009-03-25 13:05:00,20.94,20.95,20.9,20.91,85600.0,16.5387,16.5466,16.5071,16.515,85600.0
2009-03-25 13:10:00,20.92,20.96,20.92,20.94,74700.0,16.5229,16.5545,16.5229,16.5387,74700.0
2009-03-25 13:15:00,20.93,20.95,20.92,20.94,84600.0,16.5308,16.5466,16.5229,16.5387,84600.0
2009-03-25 13:20:00,20.95,21.03,20.94,21.01,140600.0,16.5466,16.6098,16.5387,16.594,140600.0
2009-03-25 13:25:00,21.01,21.04,20.94,20.95,253100.0,16.594,16.6177,16.5387,16.5466,253100.0
2009-03-25 13:30:00,20.95,21.09,20.93,21.06,215800.0,16.5466,16.6572,16.5308,16.6335,215800.0
2009-03-25 13:35:00,21.06,21.11,21.05,21.09,189700.0,16.6335,16.673,16.6256,16.6572,189700.0
2009-03-25 13:40:00,21.08,21.09,20.98,21.01,137700.0,16.6493,16.6572,16.5703,16.594,137700.0
2009-03-25 13:45:00,21.03,21.05,20.99,21.05,100000.0,16.6098,16.6256,16.5782,16.6256,100000.0
2009-03-25 13:50:00,21.04,21.15,21.03,21.14,156800.0,16.6177,16.7046,16.6098,16.6967,156800.0
2009-03-25 13:55:00,21.14,21.2,21.13,21.13,65100.0,16.6967,16.7441,16.6888,16.6888,65100.0
2009-03-25 14:00:00,21.13,21.14,20.98,21.0,167400.0,16.6888,16.6967,16.5703,16.5861,167400.0
2009-03-25 14:05:00,21.0,21.04,20.99,21.01,171700.0,16.5861,16.6177,16.5782,16.594,171700.0
2009-03-25 14:10:00,21.0,21.1,20.98,21.09,96600.0,16.5861,16.6651,16.5703,16.6572,96600.0
2009-03-25 14:15:00,21.08,21.1,21.04,21.1,91300.0,16.6493,16.6651,16.6177,16.6651,91300.0
2009-03-25 14:20:00,21.09,21.11,21.08,21.09,113000.0,16.6572,16.673,16.6493,16.6572,113000.0
2009-03-25 14:25:00,21.09,21.1,21.03,21.03,86000.0,16.6572,16.6651,16.6098,16.6098,86000.0
2009-03-25 14:30:00,21.03,21.04,20.96,20.96,73500.0,16.6098,16.6177,16.5545,16.5545,73500.0
2009-03-25 14:35:00,20.97,21.0,20.92,20.93,90100.0,16.5624,16.5861,16.5229,16.5308,90100.0
2009-03-25 14:40:00,20.92,20.96,20.82,20.83,66300.0,16.5229,16.5545,16.4439,16.4518,66300.0
2009-03-25 14:45:00,20.83,20.84,20.7,20.83,120900.0,16.4518,16.4597,16.3492,16.4518,120900.0
2009-03-25 14:50:00,20.82,20.82,20.7,20.78,95700.0,16.4439,16.4439,16.3492,16.4124,95700.0
2009-03-25 14:55:00,20.79,20.82,20.69,20.69,104800.0,16.4202,16.4439,16.3413,16.3413,104800.0
2009-03-25 15:00:00,20.68,20.75,20.61,20.62,260600.0,16.3334,16.3887,16.2781,16.286,260600.0
2009-03-25 15:05:00,20.62,20.75,20.62,20.71,145300.0,16.286,16.3887,16.286,16.3571,145300.0
2009-03-25 15:10:00,20.71,20.78,20.7,20.75,101000.0,16.3571,16.4124,16.3492,16.3887,101000.0
2009-03-25 15:15:00,20.76,20.8,20.71,20.79,89700.0,16.3966,16.4281,16.3571,16.4202,89700.0
2009-03-25 15:20:00,20.8,20.84,20.78,20.8,220500.0,16.4281,16.4597,16.4124,16.4281,220500.0
2009-03-25 15:25:00,20.79,20.87,20.78,20.84,146500.0,16.4202,16.4834,16.4124,16.4597,146500.0
2009-03-25 15:30:00,20.84,20.87,20.72,20.73,355300.0,16.4597,16.4834,16.365,16.3729,355300.0
2009-03-25 15:35:00,20.73,20.85,20.73,20.82,174500.0,16.3729,16.4676,16.3729,16.4439,174500.0
2009-03-25 15:40:00,20.81,20.82,20.73,20.77,225000.0,16.436,16.4439,16.3729,16.4045,225000.0
2009-03-25 15:45:00,20.77,20.94,20.75,20.87,317300.0,16.4045,16.5387,16.3887,16.4834,317300.0
2009-03-25 15:50:00,20.86,20.95,20.83,20.94,320300.0,16.4755,16.5466,16.4518,16.5387,320300.0
2009-03-25 15:55:00,20.95,21.23,20.94,21.17,503100.0,16.5466,16.7678,16.5387,16.7204,503100.0
2009-03-26 09:30:00,21.17,21.25,20.87,21.05,237600.0,16.7204,16.7836,16.4834,16.6256,237600.0
2009-03-26 09:35:00,21.05,21.37,21.03,21.21,217000.0,16.6256,16.8783,16.6098,16.752,217000.0
2009-03-26 09:40:00,21.23,21.55,21.22,21.52,123900.0,16.7678,17.0205,16.7599,16.9968,123900.0
2009-03-26 09:45:00,21.53,21.55,21.29,21.34,101500.0,17.0047,17.0205,16.8152,16.8546,101500.0
2009-03-26 09:50:00,21.34,21.34,21.18,21.18,89700.0,16.8546,16.8546,16.7283,16.7283,89700.0
2009-03-26 09:55:00,21.18,21.3,21.18,21.3,59400.0,16.7283,16.8231,16.7283,16.8231,59400.0
2009-03-26 10:00:00,21.29,21.38,21.18,21.21,145500.0,16.8152,16.8862,16.7283,16.752,145500.0
2009-03-26 10:05:00,21.21,21.31,21.15,21.15,116500.0,16.752,16.831,16.7046,16.7046,116500.0
2009-03-26 10:10:00,21.14,21.16,20.88,20.97,188300.0,16.6967,16.7125,16.4913,16.5624,188300.0
2009-03-26 10:15:00,20.97,21.03,20.88,21.03,100600.0,16.5624,16.6098,16.4913,16.6098,100600.0
2009-03-26 10:20:00,21.03,21.22,21.03,21.21,97800.0,16.6098,16.7599,16.6098,16.752,97800.0
2009-03-26 10:25:00,21.18,21.26,21.07,21.13,94400.0,16.7283,16.7915,16.6414,16.6888,94400.0
2009-03-26 10:30:00,21.14,21.26,21.13,21.25,140100.0,16.6967,16.7915,16.6888,16.7836,140100.0
2009-03-26 10:35:00,21.25,21.46,21.25,21.44,148000.0,16.7836,16.9494,16.7836,16.9336,148000.0
2009-03-26 10:40:00,21.44,21.56,21.44,21.56,114900.0,16.9336,17.0284,16.9336,17.0284,114900.0
2009-03-26 10:45:00,21.56,21.6,21.44,21.46,105600.0,17.0284,17.06,16.9336,16.9494,105600.0
2009-03-26 10:50:00,21.46,21.55,21.44,21.48,91900.0,16.9494,17.0205,16.9336,16.9652,91900.0
2009-03-26 10:55:00,21.48,21.54,21.45,21.52,88700.0,16.9652,17.0126,16.9415,16.9968,88700.0
2009-03-26 11:00:00,21.52,21.64,21.49,21.64,76300.0,16.9968,17.0916,16.9731,17.0916,76300.0
2009-03-26 11:05:00,21.64,21.69,21.59,21.62,108200.0,17.0916,17.1311,17.0521,17.0758,108200.0
2009-03-26 11:10:00,21.63,21.73,21.61,21.68,191100.0,17.0837,17.1627,17.0679,17.1232,191100.0
2009-03-26 11:15:00,21.68,21.75,21.68,21.69,133000.0,17.1232,17.1785,17.1232,17.1311,133000.0
2009-03-26 11:20:00,21.69,21.78,21.68,21.68,128800.0,17.1311,17.2022,17.1232,17.1232,128800.0
2009-03-26 11:25:00,21.68,21.71,21.6,21.62,158600.0,17.1232,17.1469,17.06,17.0758,158600.0
2009-03-26 11:30:00,21.63,21.73,21.63,21.7,94300.0,17.0837,17.1627,17.0837,17.139,94300.0
2009-03-26 11:35:00,21.7,21.8,21.69,21.72,98500.0,17.139,17.218,17.1311,17.1548,98500.0
2009-03-26 11:40:00,21.71,21.72,21.62,21.68,94600.0,17.1469,17.1548,17.0758,17.1232,94600.0
2009-03-26 11:45:00,21.69,21.69,21.56,21.59,68700.0,17.1311,17.1311,17.0284,17.0521,68700.0
2009-03-26 11:50:00,21.59,21.62,21.37,21.5,176500.0,17.0521,17.0758,16.8783,16.981,176500.0
2009-03-26 11:55:00,21.5,21.52,21.46,21.51,70800.0,16.981,16.9968,16.9494,16.9889,70800.0
2009-03-26 12:00:00,21.51,21.55,21.43,21.47,76700.0,16.9889,17.0205,16.9257,16.9573,76700.0
2009-03-26 12:05:00,21.47,21.61,21.47,21.61,117500.0,16.9573,17.0679,16.9573,17.0679,117500.0
2009-03-26 12:10:00,21.61,21.61,21.5,21.55,206100.0,17.0679,17.0679,16.981,17.0205,206100.0
2009-03-26 12:15:00,21.54,21.59,21.42,21.59,152700.0,17.0126,17.0521,16.9178,17.0521,152700.0
2009-03-26 12:20:00,21.59,21.73,21.57,21.7,183600.0,17.0521,17.1627,17.0363,17.139,183600.0
2009-03-26 12:25:00,21.7,21.73,21.63,21.68,72100.0,17.139,17.1627,17.0837,17.1232,72100.0
2009-03-26 12:30:00,21.68,21.7,21.57,21.6,100500.0,17.1232,17.139,17.0363,17.06,100500.0
2009-03-26 12:35:00,21.59,21.62,21.53,21.58,89700.0,17.0521,17.0758,17.0047,17.0442,89700.0
2009-03-26 12:40:00,21.58,21.59,21.42,21.44,153500.0,17.0442,17.0521,16.9178,16.9336,153500.0
2009-03-26 12:45:00,21.43,21.45,21.41,21.44,46900.0,16.9257,16.9415,16.9099,16.9336,46900.0
2009-03-26 12:50:00,21.43,21.44,21.36,21.38,118400.0,16.9257,16.9336,16.8704,16.8862,118400.0
2009-03-26 12:55:00,21.38,21.4,21.3,21.3,194000.0,16.8862,16.902,16.8231,16.8231,194000.0
2009-03-26 13:00:00,21.3,21.51,21.29,21.35,360600.0,16.8231,16.9889,16.8152,16.8625,360600.0
2009-03-26 13:05:00,21.35,21.58,21.32,21.52,275200.0,16.8625,17.0442,16.8389,16.9968,275200.0
2009-03-26 13:10:00,21.52,21.52,21.42,21.45,124800.0,16.9968,16.9968,16.9178,16.9415,124800.0
2009-03-26 13:15:00,21.46,21.47,21.37,21.39,105600.0,16.9494,16.9573,16.8783,16.8941,105600.0
2009-03-26 13:20:00,21.39,21.67,21.39,21.6,183300.0,16.8941,17.1153,16.8941,17.06,183300.0
2009-03-26 13:25:00,21.61,21.66,21.53,21.53,92400.0,17.0679,17.1074,17.0047,17.0047,92400.0
2009-03-26 13:30:00,21.53,21.58,21.47,21.51,91000.0,17.0047,17.0442,16.9573,16.9889,91000.0
2009-03-26 13:35:00,21.52,21.52,21.41,21.5,104600.0,16.9968,16.9968,16.9099,16.981,104600.0
2009-03-26 13:40:00,21.5,21.51,21.43,21.49,99900.0,16.981,16.9889,16.9257,16.9731,99900.0
2009-03-26 13:45:00,21.5,21.53,21.44,21.44,109000.0,16.981,17.0047,16.9336,16.9336,109000.0
2009-03-26 13:50:00,21.45,21.55,21.39,21.39,146800.0,16.9415,17.0205,16.8941,16.8941,146800.0
2009-03-26 13:55:00,21.38,21.47,21.37,21.42,84300.0,16.8862,16.9573,16.8783,16.9178,84300.0
2009-03-26 14:00:00,21.41,21.58,21.4,21.57,98100.0,16.9099,17.0442,16.902,17.0363,98100.0
2009-03-26 14:05:00,21.57,21.62,21.55,21.57,149200.0,17.0363,17.0758,17.0205,17.0363,149200.0
2009-03-26 14:10:00,21.58,21.65,21.57,21.57,122800.0,17.0442,17.0995,17.0363,17.0363,122800.0
2009-03-26 14:15:00,21.58,21.59,21.45,21.51,304000.0,17.0442,17.0521,16.9415,16.9889,304000.0
2009-03-26 14:20:00,21.51,21.63,21.5,21.59,98600.0,16.9889,17.0837,16.981,17.0521,98600.0
2009-03-26 14:25:00,21.6,21.64,21.44,21.47,102000.0,17.06,17.0916,16.9336,16.9573,102000.0
2009-03-26 14:30:00,21.47,21.52,21.42,21.5,166600.0,16.9573,16.9968,16.9178,16.981,166600.0
2009-03-26 14:35:00,21.5,21.57,21.46,21.5,126500.0,16.981,17.0363,16.9494,16.981,126500.0
2009-03-26 14:40:00,21.51,21.58,21.5,21.52,91300.0,16.9889,17.0442,16.981,16.9968,91300.0
2009-03-26 14:45:00,21.52,21.62,21.51,21.55,121100.0,16.9968,17.0758,16.9889,17.0205,121100.0
2009-03-26 14:50:00,21.54,21.59,21.49,21.58,144600.0,17.0126,17.0521,16.9731,17.0442,144600.0
2009-03-26 14:55:00,21.58,21.63,21.32,21.34,215500.0,17.0442,17.0837,16.8389,16.8546,215500.0
2009-03-26 15:00:00,21.33,21.42,21.31,21.38,183500.0,16.8467,16.9178,16.831,16.8862,183500.0
2009-03-26 15:05:00,21.4,21.54,21.35,21.47,253800.0,16.902,17.0126,16.8625,16.9573,253800.0
2009-03-26 15:10:00,21.46,21.51,21.41,21.44,149800.0,16.9494,16.9889,16.9099,16.9336,149800.0
2009-03-26 15:15:00,21.44,21.5,21.35,21.41,157000.0,16.9336,16.981,16.8625,16.9099,157000.0
2009-03-26 15:20:00,21.42,21.47,21.39,21.44,184700.0,16.9178,16.9573,16.8941,16.9336,184700.0
2009-03-26 15:25:00,21.44,21.51,21.42,21.5,161300.0,16.9336,16.9889,16.9178,16.981,161300.0
2009-03-26 15:30:00,21.49,21.5,21.43,21.47,166100.0,16.9731,16.981,16.9257,16.9573,166100.0
2009-03-26 15:35:00,21.47,21.52,21.44,21.5,230700.0,16.9573,16.9968,16.9336,16.981,230700.0
2009-03-26 15:40:00,21.5,21.64,21.5,21.6,276400.0,16.981,17.0916,16.981,17.06,276400.0
2009-03-26 15:45:00,21.59,21.64,21.53,21.58,170400.0,17.0521,17.0916,17.0047,17.0442,170400.0
2009-03-26 15:50:00,21.58,21.65,21.5,21.56,330800.0,17.0442,17.0995,16.981,17.0284,330800.0
2009-03-26 15:55:00,21.56,21.67,21.56,21.65,290000.0,17.0284,17.1153,17.0284,17.0995,290000.0
2009-03-27 09:30:00,21.3,21.5,21.05,21.24,194200.0,16.8231,16.981,16.6256,16.7757,194200.0
2009-03-27 09:35:00,21.24,21.29,20.99,21.02,152600.0,16.7757,16.8152,16.5782,16.6019,152600.0
2009-03-27 09:40:00,21.01,21.08,20.9,21.03,129800.0,16.594,16.6493,16.5071,16.6098,129800.0
2009-03-27 09:45:00,21.02,21.06,21.0,21.04,58100.0,16.6019,16.6335,16.5861,16.6177,58100.0
2009-03-27 09:50:00,21.04,21.22,21.03,21.22,81100.0,16.6177,16.7599,16.6098,16.7599,81100.0
2009-03-27 09:55:00,21.22,21.29,21.06,21.12,65100.0,16.7599,16.8152,16.6335,16.6809,65100.0
2009-03-27 10:00:00,21.12,21.21,21.07,21.15,79900.0,16.6809,16.752,16.6414,16.7046,79900.0
2009-03-27 10:05:00,21.15,21.27,21.08,21.17,49600.0,16.7046,16.7994,16.6493,16.7204,49600.0
2009-03-27 10:10:00,21.18,21.33,21.16,21.28,42600.0,16.7283,16.8467,16.7125,16.8073,42600.0
2009-03-27 10:15:00,21.29,21.4,21.28,21.37,61800.0,16.8152,16.902,16.8073,16.8783,61800.0
2009-03-27 10:20:00,21.37,21.48,21.35,21.48,120900.0,16.8783,16.9652,16.8625,16.9652,120900.0
2009-03-27 10:25:00,21.47,21.48,21.31,21.36,103300.0,16.9573,16.9652,16.831,16.8704,103300.0
2009-03-27 10:30:00,21.37,21.37,21.22,21.34,69900.0,16.8783,16.8783,16.7599,16.8546,69900.0
2009-03-27 10:35:00,21.37,21.54,21.37,21.51,52900.0,16.8783,17.0126,16.8783,16.9889,52900.0
2009-03-27 10:40:00,21.52,21.53,21.37,21.4,30500.0,16.9968,17.0047,16.8783,16.902,30500.0
2009-03-27 10:45:00,21.4,21.46,21.3,21.31,40300.0,16.902,16.9494,16.8231,16.831,40300.0
2009-03-27 10:50:00,21.31,21.48,21.3,21.43,56400.0,16.831,16.9652,16.8231,16.9257,56400.0
2009-03-27 10:55:00,21.42,21.49,21.41,21.49,66900.0,16.9178,16.9731,16.9099,16.9731,66900.0
2009-03-27 11:00:00,21.49,21.51,21.36,21.42,56200.0,16.9731,16.9889,16.8704,16.9178,56200.0
2009-03-27 11:05:00,21.42,21.55,21.41,21.47,67700.0,16.9178,17.0205,16.9099,16.9573,67700.0
2009-03-27 11:10:00,21.47,21.48,21.4,21.43,68200.0,16.9573,16.9652,16.902,16.9257,68200.0
2009-03-27 11:15:00,21.43,21.43,21.36,21.36,46200.0,16.9257,16.9257,16.8704,16.8704,46200.0
2009-03-27 11:20:00,21.36,21.44,21.34,21.43,77000.0,16.8704,16.9336,16.8546,16.9257,77000.0
2009-03-27 11:25:00,21.44,21.51,21.33,21.39,95800.0,16.9336,16.9889,16.8467,16.8941,95800.0
2009-03-27 11:30:00,21.4,21.41,21.29,21.29,64200.0,16.902,16.9099,16.8152,16.8152,64200.0
2009-03-27 11:35:00,21.3,21.32,21.27,21.27,65500.0,16.8231,16.8389,16.7994,16.7994,65500.0
2009-03-27 11:40:00,21.27,21.34,21.23,21.26,51500.0,16.7994,16.8546,16.7678,16.7915,51500.0
2009-03-27 11:45:00,21.27,21.38,21.27,21.32,82900.0,16.7994,16.8862,16.7994,16.8389,82900.0
2009-03-27 11:50:00,21.32,21.36,21.3,21.32,46600.0,16.8389,16.8704,16.8231,16.8389,46600.0
2009-03-27 11:55:00,21.31,21.32,21.18,21.2,152000.0,16.831,16.8389,16.7283,16.7441,152000.0
2009-03-27 12:00:00,21.2,21.25,21.19,21.25,56500.0,16.7441,16.7836,16.7362,16.7836,56500.0
2009-03-27 12:05:00,21.25,21.32,21.19,21.32,69900.0,16.7836,16.8389,16.7362,16.8389,69900.0
2009-03-27 12:10:00,21.31,21.32,21.22,21.31,45500.0,16.831,16.8389,16.7599,16.831,45500.0
2009-03-27 12:15:00,21.31,21.31,21.24,21.3,55200.0,16.831,16.831,16.7757,16.8231,55200.0
2009-03-27 12:20:00,21.31,21.32,21.28,21.28,75100.0,16.831,16.8389,16.8073,16.8073,75100.0
2009-03-27 12:25:00,21.28,21.31,21.22,21.22,41400.0,16.8073,16.831,16.7599,16.7599,41400.0
2009-03-27 12:30:00,21.22,21.32,21.2,21.32,36300.0,16.7599,16.8389,16.7441,16.8389,36300.0
2009-03-27 12:35:00,21.32,21.35,21.27,21.29,31600.0,16.8389,16.8625,16.7994,16.8152,31600.0
2009-03-27 12:40:00,21.29,21.34,21.28,21.3,38100.0,16.8152,16.8546,16.8073,16.8231,38100.0
2009-03-27 12:45:00,21.3,21.41,21.29,21.33,36500.0,16.8231,16.9099,16.8152,16.8467,36500.0
2009-03-27 12:50:00,21.34,21.38,21.31,21.32,46700.0,16.8546,16.8862,16.831,16.8389,46700.0
2009-03-27 12:55:00,21.31,21.31,21.2,21.23,185600.0,16.831,16.831,16.7441,16.7678,185600.0
2009-03-27 13:00:00,21.23,21.27,21.2,21.2,64400.0,16.7678,16.7994,16.7441,16.7441,64400.0
2009-03-27 13:05:00,21.2,21.25,21.17,21.24,59300.0,16.7441,16.7836,16.7204,16.7757,59300.0
2009-03-27 13:10:00,21.23,21.25,21.16,21.24,60000.0,16.7678,16.7836,16.7125,16.7757,60000.0
2009-03-27 13:15:00,21.24,21.25,21.19,21.19,93100.0,16.7757,16.7836,16.7362,16.7362,93100.0
2009-03-27 13:20:00,21.19,21.24,21.17,21.21,38700.0,16.7362,16.7757,16.7204,16.752,38700.0
2009-03-27 13:25:00,21.21,21.25,21.2,21.21,36800.0,16.752,16.7836,16.7441,16.752,36800.0
2009-03-27 13:30:00,21.2,21.35,21.17,21.3,105000.0,16.7441,16.8625,16.7204,16.8231,105000.0
2009-03-27 13:35:00,21.29,21.29,21.14,21.17,39800.0,16.8152,16.8152,16.6967,16.7204,39800.0
2009-03-27 13:40:00,21.15,21.18,21.02,21.1,76700.0,16.7046,16.7283,16.6019,16.6651,76700.0
2009-03-27 13:45:00,21.09,21.12,21.08,21.09,50700.0,16.6572,16.6809,16.6493,16.6572,50700.0
2009-03-27 13:50:00,21.09,21.1,21.03,21.04,49100.0,16.6572,16.6651,16.6098,16.6177,49100.0
2009-03-27 13:55:00,21.03,21.11,21.03,21.09,54100.0,16.6098,16.673,16.6098,16.6572,54100.0
2009-03-27 14:00:00,21.08,21.13,21.02,21.1,75400.0,16.6493,16.6888,16.6019,16.6651,75400.0
2009-03-27 14:05:00,21.11,21.16,21.08,21.12,54400.0,16.673,16.7125,16.6493,16.6809,54400.0
2009-03-27 14:10:00,21.12,21.19,21.09,21.14,52200.0,16.6809,16.7362,16.6572,16.6967,52200.0
2009-03-27 14:15:00,21.14,21.19,21.08,21.19,61900.0,16.6967,16.7362,16.6493,16.7362,61900.0
2009-03-27 14:20:00,21.19,21.32,21.16,21.22,73000.0,16.7362,16.8389,16.7125,16.7599,73000.0
2009-03-27 14:25:00,21.22,21.23,21.15,21.15,34900.0,16.7599,16.7678,16.7046,16.7046,34900.0
2009-03-27 14:30:00,21.16,21.17,21.06,21.1,36600.0,16.7125,16.7204,16.6335,16.6651,36600.0
2009-03-27 14:35:00,21.11,21.15,21.09,21.09,47700.0,16.673,16.7046,16.6572,16.6572,47700.0
2009-03-27 14:40:00,21.09,21.19,21.03,21.06,56200.0,16.6572,16.7362,16.6098,16.6335,56200.0
2009-03-27 14:45:00,21.05,21.1,21.0,21.07,70800.0,16.6256,16.6651,16.5861,16.6414,70800.0
2009-03-27 14:50:00,21.07,21.12,21.02,21.11,60600.0,16.6414,16.6809,16.6019,16.673,60600.0
2009-03-27 14:55:00,21.11,21.24,21.09,21.22,53100.0,16.673,16.7757,16.6572,16.7599,53100.0
2009-03-27 15:00:00,21.21,21.35,21.21,21.27,94600.0,16.752,16.8625,16.752,16.7994,94600.0
2009-03-27 15:05:00,21.26,21.26,21.18,21.19,50800.0,16.7915,16.7915,16.7283,16.7362,50800.0
2009-03-27 15:10:00,21.19,21.3,21.18,21.22,116900.0,16.7362,16.8231,16.7283,16.7599,116900.0
2009-03-27 15:15:00,21.23,21.33,21.22,21.27,271400.0,16.7678,16.8467,16.7599,16.7994,271400.0
2009-03-27 15:20:00,21.27,21.27,21.14,21.19,116800.0,16.7994,16.7994,16.6967,16.7362,116800.0
2009-03-27 15:25:00,21.19,21.21,21.09,21.15,104800.0,16.7362,16.752,16.6572,16.7046,104800.0
2009-03-27 15:30:00,21.15,21.19,21.07,21.08,191700.0,16.7046,16.7362,16.6414,16.6493,191700.0
2009-03-27 15:35:00,21.06,21.09,21.0,21.0,120400.0,16.6335,16.6572,16.5861,16.5861,120400.0
2009-03-27 15:40:00,21.0,21.14,20.95,21.07,140500.0,16.5861,16.6967,16.5466,16.6414,140500.0
2009-03-27 15:45:00,21.08,21.23,21.06,21.14,192300.0,16.6493,16.7678,16.6335,16.6967,192300.0
2009-03-27 15:50:00,21.14,21.19,21.02,21.04,107600.0,16.6967,16.7362,16.6019,16.6177,107600.0
2009-03-27 15:55:00,21.04,21.08,20.97,21.08,255500.0,16.6177,16.6493,16.5624,16.6493,255500.0
2009-03-30 09:30:00,20.25,20.68,20.25,20.61,118400.0,15.9937,16.3334,15.9937,16.2781,118400.0
2009-03-30 09:35:00,20.59,20.84,20.56,20.7,93100.0,16.2623,16.4597,16.2386,16.3492,93100.0
2009-03-30 09:40:00,20.7,20.7,20.25,20.28,106800.0,16.3492,16.3492,15.9937,16.0174,106800.0
2009-03-30 09:45:00,20.3,20.36,20.25,20.29,65300.0,16.0332,16.0806,15.9937,16.0253,65300.0
2009-03-30 09:50:00,20.3,20.44,20.22,20.42,176700.0,16.0332,16.1438,15.9701,16.128,176700.0
2009-03-30 09:55:00,20.4,20.43,20.3,20.38,55400.0,16.1122,16.1359,16.0332,16.0964,55400.0
2009-03-30 10:00:00,20.39,20.51,20.36,20.44,112600.0,16.1043,16.1991,16.0806,16.1438,112600.0
2009-03-30 10:05:00,20.43,20.67,20.38,20.67,158500.0,16.1359,16.3255,16.0964,16.3255,158500.0
2009-03-30 10:10:00,20.67,20.79,20.64,20.72,121600.0,16.3255,16.4202,16.3018,16.365,121600.0
2009-03-30 10:15:00,20.72,20.76,20.64,20.66,87100.0,16.365,16.3966,16.3018,16.3176,87100.0
2009-03-30 10:20:00,20.67,20.83,20.64,20.76,72800.0,16.3255,16.4518,16.3018,16.3966,72800.0
2009-03-30 10:25:00,20.76,20.87,20.71,20.71,76700.0,16.3966,16.4834,16.3571,16.3571,76700.0
2009-03-30 10:30:00,20.72,20.72,20.46,20.53,117700.0,16.365,16.365,16.1596,16.2149,117700.0
2009-03-30 10:35:00,20.52,20.55,20.46,20.51,78300.0,16.207,16.2307,16.1596,16.1991,78300.0
2009-03-30 10:40:00,20.52,20.54,20.41,20.42,143700.0,16.207,16.2228,16.1201,16.128,143700.0
2009-03-30 10:45:00,20.41,20.42,20.33,20.39,74400.0,16.1201,16.128,16.0569,16.1043,74400.0
2009-03-30 10:50:00,20.4,20.47,20.36,20.43,48700.0,16.1122,16.1675,16.0806,16.1359,48700.0
2009-03-30 10:55:00,20.43,20.44,20.35,20.35,71100.0,16.1359,16.1438,16.0727,16.0727,71100.0
2009-03-30 11:00:00,20.35,20.37,20.24,20.24,93100.0,16.0727,16.0885,15.9859,15.9859,93100.0
2009-03-30 11:05:00,20.25,20.31,20.18,20.19,121200.0,15.9937,16.0411,15.9385,15.9464,121200.0
2009-03-30 11:10:00,20.19,20.42,20.17,20.32,148900.0,15.9464,16.128,15.9306,16.049,148900.0
2009-03-30 11:15:00,20.32,20.42,20.32,20.42,48100.0,16.049,16.128,16.049,16.128,48100.0
2009-03-30 11:20:00,20.42,20.48,20.29,20.31,66900.0,16.128,16.1754,16.0253,16.0411,66900.0
2009-03-30 11:25:00,20.31,20.37,20.21,20.21,55500.0,16.0411,16.0885,15.9622,15.9622,55500.0
2009-03-30 11:30:00,20.21,20.28,20.16,20.26,88100.0,15.9622,16.0174,15.9227,16.0016,88100.0
2009-03-30 11:35:00,20.26,20.35,20.24,20.32,58900.0,16.0016,16.0727,15.9859,16.049,58900.0
2009-03-30 11:40:00,20.33,20.46,20.29,20.4,85800.0,16.0569,16.1596,16.0253,16.1122,85800.0
2009-03-30 11:45:00,20.4,20.49,20.36,20.44,189300.0,16.1122,16.1833,16.0806,16.1438,189300.0
2009-03-30 11:50:00,20.45,20.5,20.41,20.45,66300.0,16.1517,16.1912,16.1201,16.1517,66300.0
2009-03-30 11:55:00,20.44,20.52,20.4,20.52,82700.0,16.1438,16.207,16.1122,16.207,82700.0
2009-03-30 12:00:00,20.51,20.58,20.48,20.52,55300.0,16.1991,16.2544,16.1754,16.207,55300.0
2009-03-30 12:05:00,20.52,20.62,20.52,20.61,82000.0,16.207,16.286,16.207,16.2781,82000.0
2009-03-30 12:10:00,20.61,20.69,20.55,20.59,105600.0,16.2781,16.3413,16.2307,16.2623,105600.0
2009-03-30 12:15:00,20.6,20.77,20.59,20.76,77000.0,16.2702,16.4045,16.2623,16.3966,77000.0
2009-03-30 12:20:00,20.76,20.78,20.65,20.76,84000.0,16.3966,16.4124,16.3097,16.3966,84000.0
2009-03-30 12:25:00,20.78,20.8,20.7,20.7,99000.0,16.4124,16.4281,16.3492,16.3492,99000.0
2009-03-30 12:30:00,20.7,20.7,20.61,20.63,123000.0,16.3492,16.3492,16.2781,16.2939,123000.0
2009-03-30 12:35:00,20.63,20.71,20.61,20.66,77900.0,16.2939,16.3571,16.2781,16.3176,77900.0
2009-03-30 12:40:00,20.65,20.73,20.62,20.63,63600.0,16.3097,16.3729,16.286,16.2939,63600.0
2009-03-30 12:45:00,20.62,20.73,20.61,20.65,37500.0,16.286,16.3729,16.2781,16.3097,37500.0
2009-03-30 12:50:00,20.65,20.7,20.58,20.63,65300.0,16.3097,16.3492,16.2544,16.2939,65300.0
2009-03-30 12:55:00,20.63,20.65,20.47,20.48,71700.0,16.2939,16.3097,16.1675,16.1754,71700.0
2009-03-30 13:00:00,20.48,20.58,20.47,20.54,50800.0,16.1754,16.2544,16.1675,16.2228,50800.0
2009-03-30 13:05:00,20.54,20.54,20.48,20.51,59200.0,16.2228,16.2228,16.1754,16.1991,59200.0
2009-03-30 13:10:00,20.51,20.6,20.48,20.58,44200.0,16.1991,16.2702,16.1754,16.2544,44200.0
2009-03-30 13:15:00,20.59,20.62,20.5,20.5,28900.0,16.2623,16.286,16.1912,16.1912,28900.0
2009-03-30 13:20:00,20.5,20.54,20.45,20.52,33100.0,16.1912,16.2228,16.1517,16.207,33100.0
2009-03-30 13:25:00,20.51,20.66,20.5,20.58,52700.0,16.1991,16.3176,16.1912,16.2544,52700.0
2009-03-30 13:30:00,20.57,20.64,20.55,20.55,30000.0,16.2465,16.3018,16.2307,16.2307,30000.0
2009-03-30 13:35:00,20.55,20.55,20.42,20.46,89600.0,16.2307,16.2307,16.128,16.1596,89600.0
2009-03-30 13:40:00,20.46,20.53,20.44,20.51,28300.0,16.1596,16.2149,16.1438,16.1991,28300.0
2009-03-30 13:45:00,20.52,20.53,20.38,20.43,94900.0,16.207,16.2149,16.0964,16.1359,94900.0
2009-03-30 13:50:00,20.43,20.48,20.42,20.42,35700.0,16.1359,16.1754,16.128,16.128,35700.0
2009-03-30 13:55:00,20.42,20.43,20.32,20.39,55000.0,16.128,16.1359,16.049,16.1043,55000.0
2009-03-30 14:00:00,20.39,20.44,20.34,20.42,40500.0,16.1043,16.1438,16.0648,16.128,40500.0
2009-03-30 14:05:00,20.42,20.46,20.36,20.39,51400.0,16.128,16.1596,16.0806,16.1043,51400.0
2009-03-30 14:10:00,20.39,20.56,20.38,20.5,58700.0,16.1043,16.2386,16.0964,16.1912,58700.0
2009-03-30 14:15:00,20.5,20.51,20.44,20.49,99600.0,16.1912,16.1991,16.1438,16.1833,99600.0
2009-03-30 14:20:00,20.49,20.49,20.4,20.46,101600.0,16.1833,16.1833,16.1122,16.1596,101600.0
2009-03-30 14:25:00,20.45,20.46,20.33,20.41,145700.0,16.1517,16.1596,16.0569,16.1201,145700.0
2009-03-30 14:30:00,20.41,20.46,20.36,20.39,138700.0,16.1201,16.1596,16.0806,16.1043,138700.0
2009-03-30 14:35:00,20.39,20.44,20.34,20.35,124200.0,16.1043,16.1438,16.0648,16.0727,124200.0
2009-03-30 14:40:00,20.35,20.37,20.19,20.21,110400.0,16.0727,16.0885,15.9464,15.9622,110400.0
2009-03-30 14:45:00,20.22,20.27,20.2,20.25,64500.0,15.9701,16.0095,15.9543,15.9937,64500.0
2009-03-30 14:50:00,20.24,20.3,20.21,20.28,74400.0,15.9859,16.0332,15.9622,16.0174,74400.0
2009-03-30 14:55:00,20.28,20.29,20.19,20.2,133800.0,16.0174,16.0253,15.9464,15.9543,133800.0
2009-03-30 15:00:00,20.2,20.32,20.18,20.28,170900.0,15.9543,16.049,15.9385,16.0174,170900.0
2009-03-30 15:05:00,20.29,20.44,20.27,20.42,373700.0,16.0253,16.1438,16.0095,16.128,373700.0
2009-03-30 15:10:00,20.42,20.5,20.4,20.44,100100.0,16.128,16.1912,16.1122,16.1438,100100.0
2009-03-30 15:15:00,20.44,20.52,20.38,20.4,95800.0,16.1438,16.207,16.0964,16.1122,95800.0
2009-03-30 15:20:00,20.41,20.54,20.4,20.5,99600.0,16.1201,16.2228,16.1122,16.1912,99600.0
2009-03-30 15:25:00,20.5,20.55,20.41,20.5,157600.0,16.1912,16.2307,16.1201,16.1912,157600.0
2009-03-30 15:30:00,20.49,20.6,20.47,20.54,257800.0,16.1833,16.2702,16.1675,16.2228,257800.0
2009-03-30 15:35:00,20.55,20.62,20.47,20.48,159000.0,16.2307,16.286,16.1675,16.1754,159000.0
2009-03-30 15:40:00,20.48,20.53,20.39,20.53,206400.0,16.1754,16.2149,16.1043,16.2149,206400.0
2009-03-30 15:45:00,20.53,20.59,20.45,20.51,174500.0,16.2149,16.2623,16.1517,16.1991,174500.0
2009-03-30 15:50:00,20.51,20.64,20.51,20.56,287100.0,16.1991,16.3018,16.1991,16.2386,287100.0
2009-03-30 15:55:00,20.56,20.67,20.53,20.56,467600.0,16.2386,16.3255,16.2149,16.2386,467600.0
2009-03-31 09:30:00,21.07,21.09,20.6,20.97,129900.0,16.6653,16.6811,16.2935,16.5862,129900.0
2009-03-31 09:35:00,20.97,21.07,20.87,20.93,101700.0,16.5862,16.6653,16.5071,16.5545,101700.0
2009-03-31 09:40:00,20.94,21.25,20.92,21.09,124600.0,16.5624,16.8076,16.5466,16.6811,124600.0
2009-03-31 09:45:00,21.09,21.09,20.9,21.09,135000.0,16.6811,16.6811,16.5308,16.6811,135000.0
2009-03-31 09:50:00,21.1,21.29,21.1,21.26,90400.0,16.689,16.8393,16.689,16.8155,90400.0
2009-03-31 09:55:00,21.27,21.51,21.26,21.34,138700.0,16.8234,17.0133,16.8155,16.8788,138700.0
2009-03-31 10:00:00,21.32,21.56,21.25,21.54,185100.0,16.863,17.0528,16.8076,17.037,185100.0
2009-03-31 10:05:00,21.54,21.62,21.45,21.47,151400.0,17.037,17.1003,16.9658,16.9816,151400.0
2009-03-31 10:10:00,21.46,21.48,21.19,21.19,136200.0,16.9737,16.9895,16.7602,16.7602,136200.0
2009-03-31 10:15:00,21.19,21.22,21.13,21.21,111000.0,16.7602,16.7839,16.7127,16.776,111000.0
2009-03-31 10:20:00,21.21,21.34,21.17,21.24,93500.0,16.776,16.8788,16.7443,16.7997,93500.0
2009-03-31 10:25:00,21.23,21.38,21.18,21.38,102100.0,16.7918,16.9104,16.7523,16.9104,102100.0
2009-03-31 10:30:00,21.39,21.43,21.33,21.34,90500.0,16.9184,16.95,16.8709,16.8788,90500.0
2009-03-31 10:35:00,21.33,21.46,21.33,21.36,65100.0,16.8709,16.9737,16.8709,16.8946,65100.0
2009-03-31 10:40:00,21.36,21.38,21.27,21.38,50000.0,16.8946,16.9104,16.8234,16.9104,50000.0
2009-03-31 10:45:00,21.38,21.49,21.36,21.36,123000.0,16.9104,16.9974,16.8946,16.8946,123000.0
2009-03-31 10:50:00,21.37,21.37,21.23,21.23,64400.0,16.9025,16.9025,16.7918,16.7918,64400.0
2009-03-31 10:55:00,21.23,21.26,21.17,21.25,78700.0,16.7918,16.8155,16.7443,16.8076,78700.0
2009-03-31 11:00:00,21.26,21.37,21.26,21.37,56000.0,16.8155,16.9025,16.8155,16.9025,56000.0
2009-03-31 11:05:00,21.36,21.45,21.36,21.43,55100.0,16.8946,16.9658,16.8946,16.95,55100.0
2009-03-31 11:10:00,21.42,21.43,21.3,21.35,85700.0,16.9421,16.95,16.8472,16.8867,85700.0
2009-03-31 11:15:00,21.35,21.42,21.33,21.38,42700.0,16.8867,16.9421,16.8709,16.9104,42700.0
2009-03-31 11:20:00,21.38,21.41,21.33,21.35,46100.0,16.9104,16.9342,16.8709,16.8867,46100.0
2009-03-31 11:25:00,21.34,21.4,21.32,21.35,60700.0,16.8788,16.9263,16.863,16.8867,60700.0
2009-03-31 11:30:00,21.36,21.37,21.28,21.3,38200.0,16.8946,16.9025,16.8313,16.8472,38200.0
2009-03-31 11:35:00,21.31,21.34,21.3,21.33,18200.0,16.8551,16.8788,16.8472,16.8709,18200.0
2009-03-31 11:40:00,21.32,21.39,21.32,21.39,25900.0,16.863,16.9184,16.863,16.9184,25900.0
2009-03-31 11:45:00,21.39,21.44,21.38,21.41,36800.0,16.9184,16.9579,16.9104,16.9342,36800.0
2009-03-31 11:50:00,21.4,21.41,21.35,21.38,62900.0,16.9263,16.9342,16.8867,16.9104,62900.0
2009-03-31 11:55:00,21.37,21.38,21.3,21.31,46900.0,16.9025,16.9104,16.8472,16.8551,46900.0
2009-03-31 12:00:00,21.31,21.32,21.18,21.19,81800.0,16.8551,16.863,16.7523,16.7602,81800.0
2009-03-31 12:05:00,21.19,21.32,21.18,21.31,79500.0,16.7602,16.863,16.7523,16.8551,79500.0
2009-03-31 12:10:00,21.31,21.35,21.29,21.34,76700.0,16.8551,16.8867,16.8393,16.8788,76700.0
2009-03-31 12:15:00,21.35,21.43,21.35,21.41,70500.0,16.8867,16.95,16.8867,16.9342,70500.0
2009-03-31 12:20:00,21.4,21.41,21.31,21.32,93700.0,16.9263,16.9342,16.8551,16.863,93700.0
2009-03-31 12:25:00,21.34,21.42,21.32,21.4,65200.0,16.8788,16.9421,16.863,16.9263,65200.0
2009-03-31 12:30:00,21.4,21.41,21.37,21.38,69900.0,16.9263,16.9342,16.9025,16.9104,69900.0
2009-03-31 12:35:00,21.39,21.42,21.38,21.41,28000.0,16.9184,16.9421,16.9104,16.9342,28000.0
2009-03-31 12:40:00,21.4,21.48,21.4,21.4,138800.0,16.9263,16.9895,16.9263,16.9263,138800.0
2009-03-31 12:45:00,21.4,21.41,21.36,21.36,26700.0,16.9263,16.9342,16.8946,16.8946,26700.0
2009-03-31 12:50:00,21.36,21.36,21.3,21.3,93200.0,16.8946,16.8946,16.8472,16.8472,93200.0
2009-03-31 12:55:00,21.3,21.31,21.26,21.27,151500.0,16.8472,16.8551,16.8155,16.8234,151500.0
2009-03-31 13:00:00,21.26,21.31,21.25,21.29,104400.0,16.8155,16.8551,16.8076,16.8393,104400.0
2009-03-31 13:05:00,21.3,21.3,21.23,21.25,152300.0,16.8472,16.8472,16.7918,16.8076,152300.0
2009-03-31 13:10:00,21.26,21.3,21.25,21.27,114400.0,16.8155,16.8472,16.8076,16.8234,114400.0
2009-03-31 13:15:00,21.27,21.29,21.25,21.29,47000.0,16.8234,16.8393,16.8076,16.8393,47000.0
2009-03-31 13:20:00,21.29,21.33,21.26,21.28,118300.0,16.8393,16.8709,16.8155,16.8313,118300.0
2009-03-31 13:25:00,21.28,21.31,21.25,21.3,285600.0,16.8313,16.8551,16.8076,16.8472,285600.0
2009-03-31 13:30:00,21.3,21.3,21.28,21.3,91700.0,16.8472,16.8472,16.8313,16.8472,91700.0
2009-03-31 13:35:00,21.3,21.31,21.27,21.27,94100.0,16.8472,16.8551,16.8234,16.8234,94100.0
2009-03-31 13:40:00,21.27,21.3,21.25,21.3,31100.0,16.8234,16.8472,16.8076,16.8472,31100.0
2009-03-31 13:45:00,21.3,21.32,21.29,21.31,47600.0,16.8472,16.863,16.8393,16.8551,47600.0
2009-03-31 13:50:00,21.32,21.32,21.23,21.24,139700.0,16.863,16.863,16.7918,16.7997,139700.0
2009-03-31 13:55:00,21.23,21.34,21.23,21.32,44000.0,16.7918,16.8788,16.7918,16.863,44000.0
2009-03-31 14:00:00,21.32,21.34,21.27,21.29,80100.0,16.863,16.8788,16.8234,16.8393,80100.0
2009-03-31 14:05:00,21.28,21.35,21.28,21.32,78300.0,16.8313,16.8867,16.8313,16.863,78300.0
2009-03-31 14:10:00,21.32,21.37,21.31,21.35,80200.0,16.863,16.9025,16.8551,16.8867,80200.0
2009-03-31 14:15:00,21.35,21.39,21.3,21.35,134000.0,16.8867,16.9184,16.8472,16.8867,134000.0
2009-03-31 14:20:00,21.35,21.36,21.26,21.32,96900.0,16.8867,16.8946,16.8155,16.863,96900.0
2009-03-31 14:25:00,21.32,21.36,21.3,21.36,40800.0,16.863,16.8946,16.8472,16.8946,40800.0
2009-03-31 14:30:00,21.35,21.44,21.35,21.41,72800.0,16.8867,16.9579,16.8867,16.9342,72800.0
2009-03-31 14:35:00,21.42,21.48,21.4,21.47,83700.0,16.9421,16.9895,16.9263,16.9816,83700.0
2009-03-31 14:40:00,21.46,21.48,21.45,21.47,47200.0,16.9737,16.9895,16.9658,16.9816,47200.0
2009-03-31 14:45:00,21.47,21.5,21.42,21.45,175800.0,16.9816,17.0054,16.9421,16.9658,175800.0
2009-03-31 14:50:00,21.45,21.57,21.45,21.51,106200.0,16.9658,17.0607,16.9658,17.0133,106200.0
2009-03-31 14:55:00,21.52,21.54,21.43,21.45,108200.0,17.0212,17.037,16.95,16.9658,108200.0
2009-03-31 15:00:00,21.45,21.46,21.38,21.43,134400.0,16.9658,16.9737,16.9104,16.95,134400.0
2009-03-31 15:05:00,21.43,21.45,21.37,21.42,134500.0,16.95,16.9658,16.9025,16.9421,134500.0
2009-03-31 15:10:00,21.42,21.43,21.32,21.34,127600.0,16.9421,16.95,16.863,16.8788,127600.0
2009-03-31 15:15:00,21.34,21.36,21.31,21.34,98300.0,16.8788,16.8946,16.8551,16.8788,98300.0
2009-03-31 15:20:00,21.34,21.37,21.31,21.36,134400.0,16.8788,16.9025,16.8551,16.8946,134400.0
2009-03-31 15:25:00,21.37,21.37,21.33,21.36,70500.0,16.9025,16.9025,16.8709,16.8946,70500.0
2009-03-31 15:30:00,21.36,21.37,21.15,21.17,155900.0,16.8946,16.9025,16.7285,16.7443,155900.0
2009-03-31 15:35:00,21.17,21.17,21.06,21.12,261500.0,16.7443,16.7443,16.6573,16.7048,261500.0
2009-03-31 15:40:00,21.12,21.18,20.95,20.96,311200.0,16.7048,16.7523,16.5703,16.5782,311200.0
2009-03-31 15:45:00,20.94,21.02,20.86,20.87,318100.0,16.5624,16.6257,16.4992,16.5071,318100.0
2009-03-31 15:50:00,20.88,21.16,20.87,21.1,286600.0,16.515,16.7364,16.5071,16.689,286600.0
2009-03-31 15:55:00,21.1,21.16,20.88,20.91,683500.0,16.689,16.7364,16.515,16.5387,683500.0
2009-04-01 09:30:00,20.61,20.61,20.03,20.03,163300.0,16.3014,16.3014,15.8427,15.8427,163300.0
2009-04-01 09:35:00,20.07,20.22,20.02,20.17,86300.0,15.8743,15.9929,15.8348,15.9534,86300.0
2009-04-01 09:40:00,20.19,20.19,20.02,20.12,139000.0,15.9692,15.9692,15.8348,15.9139,139000.0
2009-04-01 09:45:00,20.12,20.15,20.03,20.04,190900.0,15.9139,15.9376,15.8427,15.8506,190900.0
2009-04-01 09:50:00,20.05,20.06,19.88,19.91,186100.0,15.8585,15.8664,15.724,15.7478,186100.0
2009-04-01 09:55:00,19.92,20.04,19.85,20.0,170700.0,15.7557,15.8506,15.7003,15.8189,170700.0
2009-04-01 10:00:00,20.01,20.17,20.0,20.14,247800.0,15.8268,15.9534,15.8189,15.9297,247800.0
2009-04-01 10:05:00,20.15,20.27,20.1,20.21,144000.0,15.9376,16.0325,15.898,15.985,144000.0
2009-04-01 10:10:00,20.22,20.41,20.21,20.3,214900.0,15.9929,16.1432,15.985,16.0562,214900.0
2009-04-01 10:15:00,20.29,20.39,20.24,20.32,262200.0,16.0483,16.1274,16.0088,16.072,262200.0
2009-04-01 10:20:00,20.33,20.39,20.29,20.3,214000.0,16.0799,16.1274,16.0483,16.0562,214000.0
2009-04-01 10:25:00,20.31,20.46,20.3,20.44,259700.0,16.0641,16.1828,16.0562,16.167,259700.0
2009-04-01 10:30:00,20.44,20.6,20.44,20.57,213300.0,16.167,16.2935,16.167,16.2698,213300.0
2009-04-01 10:35:00,20.57,20.58,20.52,20.53,276700.0,16.2698,16.2777,16.2302,16.2381,276700.0
2009-04-01 10:40:00,20.53,20.59,20.52,20.57,365100.0,16.2381,16.2856,16.2302,16.2698,365100.0
2009-04-01 10:45:00,20.57,20.57,20.47,20.47,160100.0,16.2698,16.2698,16.1907,16.1907,160100.0
2009-04-01 10:50:00,20.47,20.53,20.44,20.49,63700.0,16.1907,16.2381,16.167,16.2065,63700.0
2009-04-01 10:55:00,20.5,20.53,20.47,20.47,449500.0,16.2144,16.2381,16.1907,16.1907,449500.0
2009-04-01 11:00:00,20.48,20.64,20.48,20.63,137500.0,16.1986,16.3251,16.1986,16.3172,137500.0
2009-04-01 11:05:00,20.63,20.75,20.62,20.7,122300.0,16.3172,16.4121,16.3093,16.3726,122300.0
2009-04-01 11:10:00,20.71,20.81,20.7,20.7,120800.0,16.3805,16.4596,16.3726,16.3726,120800.0
2009-04-01 11:15:00,20.7,20.7,20.62,20.63,198200.0,16.3726,16.3726,16.3093,16.3172,198200.0
2009-04-01 11:20:00,20.63,20.65,20.56,20.57,319100.0,16.3172,16.3331,16.2619,16.2698,319100.0
2009-04-01 11:25:00,20.57,20.62,20.5,20.62,213800.0,16.2698,16.3093,16.2144,16.3093,213800.0
2009-04-01 11:30:00,20.61,20.69,20.55,20.55,66800.0,16.3014,16.3647,16.254,16.254,66800.0
2009-04-01 11:35:00,20.56,20.64,20.53,20.63,51000.0,16.2619,16.3251,16.2381,16.3172,51000.0
2009-04-01 11:40:00,20.64,20.73,20.64,20.69,40200.0,16.3251,16.3963,16.3251,16.3647,40200.0
2009-04-01 11:45:00,20.7,20.72,20.67,20.69,48000.0,16.3726,16.3884,16.3489,16.3647,48000.0
2009-04-01 11:50:00,20.69,20.72,20.66,20.67,34000.0,16.3647,16.3884,16.341,16.3489,34000.0
2009-04-01 11:55:00,20.67,20.78,20.67,20.77,81300.0,16.3489,16.4359,16.3489,16.428,81300.0
2009-04-01 12:00:00,20.77,20.89,20.77,20.88,181500.0,16.428,16.5229,16.428,16.515,181500.0
2009-04-01 12:05:00,20.89,21.0,20.89,21.0,121500.0,16.5229,16.6099,16.5229,16.6099,121500.0
2009-04-01 12:10:00,21.0,21.0,20.97,20.98,150100.0,16.6099,16.6099,16.5862,16.5941,150100.0
2009-04-01 12:15:00,20.98,21.05,20.97,20.99,76400.0,16.5941,16.6494,16.5862,16.602,76400.0
2009-04-01 12:20:00,21.0,21.03,20.99,21.0,162900.0,16.6099,16.6336,16.602,16.6099,162900.0
2009-04-01 12:25:00,21.0,21.01,21.0,21.0,41200.0,16.6099,16.6178,16.6099,16.6099,41200.0
2009-04-01 12:30:00,21.01,21.07,20.99,21.07,196800.0,16.6178,16.6653,16.602,16.6653,196800.0
2009-04-01 12:35:00,21.07,21.1,21.03,21.04,66900.0,16.6653,16.689,16.6336,16.6415,66900.0
2009-04-01 12:40:00,21.04,21.05,20.99,21.0,88200.0,16.6415,16.6494,16.602,16.6099,88200.0
2009-04-01 12:45:00,20.99,21.0,20.97,21.0,35300.0,16.602,16.6099,16.5862,16.6099,35300.0
2009-04-01 12:50:00,21.0,21.0,20.98,20.98,54600.0,16.6099,16.6099,16.5941,16.5941,54600.0
2009-04-01 12:55:00,20.98,20.99,20.91,20.94,68800.0,16.5941,16.602,16.5387,16.5624,68800.0
2009-04-01 13:00:00,20.94,20.98,20.94,20.97,57600.0,16.5624,16.5941,16.5624,16.5862,57600.0
2009-04-01 13:05:00,20.97,20.98,20.87,20.9,96000.0,16.5862,16.5941,16.5071,16.5308,96000.0
2009-04-01 13:10:00,20.9,20.93,20.86,20.91,84000.0,16.5308,16.5545,16.4992,16.5387,84000.0
2009-04-01 13:15:00,20.9,20.92,20.85,20.86,36000.0,16.5308,16.5466,16.4912,16.4992,36000.0
2009-04-01 13:20:00,20.86,20.95,20.86,20.92,58100.0,16.4992,16.5703,16.4992,16.5466,58100.0
2009-04-01 13:25:00,20.92,20.94,20.91,20.93,24600.0,16.5466,16.5624,16.5387,16.5545,24600.0
2009-04-01 13:30:00,20.93,20.93,20.85,20.87,35600.0,16.5545,16.5545,16.4912,16.5071,35600.0
2009-04-01 13:35:00,20.86,20.95,20.86,20.94,72900.0,16.4992,16.5703,16.4992,16.5624,72900.0
2009-04-01 13:40:00,20.94,20.94,20.87,20.88,73600.0,16.5624,16.5624,16.5071,16.515,73600.0
2009-04-01 13:45:00,20.87,20.88,20.76,20.79,104900.0,16.5071,16.515,16.4201,16.4438,104900.0
2009-04-01 13:50:00,20.79,20.89,20.79,20.85,92800.0,16.4438,16.5229,16.4438,16.4912,92800.0
2009-04-01 13:55:00,20.84,20.85,20.78,20.8,115800.0,16.4833,16.4912,16.4359,16.4517,115800.0
2009-04-01 14:00:00,20.79,20.9,20.73,20.74,179000.0,16.4438,16.5308,16.3963,16.4042,179000.0
2009-04-01 14:05:00,20.75,20.82,20.74,20.79,178000.0,16.4121,16.4675,16.4042,16.4438,178000.0
2009-04-01 14:10:00,20.78,20.84,20.75,20.83,77400.0,16.4359,16.4833,16.4121,16.4754,77400.0
2009-04-01 14:15:00,20.83,20.84,20.79,20.8,135600.0,16.4754,16.4833,16.4438,16.4517,135600.0
2009-04-01 14:20:00,20.8,20.81,20.79,20.8,57000.0,16.4517,16.4596,16.4438,16.4517,57000.0
2009-04-01 14:25:00,20.8,20.81,20.77,20.8,122300.0,16.4517,16.4596,16.428,16.4517,122300.0
2009-04-01 14:30:00,20.8,20.81,20.78,20.8,135300.0,16.4517,16.4596,16.4359,16.4517,135300.0
2009-04-01 14:35:00,20.8,20.8,20.78,20.79,92400.0,16.4517,16.4517,16.4359,16.4438,92400.0
2009-04-01 14:40:00,20.8,20.8,20.77,20.77,59600.0,16.4517,16.4517,16.428,16.428,59600.0
2009-04-01 14:45:00,20.77,20.8,20.75,20.78,73900.0,16.428,16.4517,16.4121,16.4359,73900.0
2009-04-01 14:50:00,20.79,20.81,20.76,20.8,112500.0,16.4438,16.4596,16.4201,16.4517,112500.0
2009-04-01 14:55:00,20.8,20.8,20.78,20.8,95000.0,16.4517,16.4517,16.4359,16.4517,95000.0
2009-04-01 15:00:00,20.8,20.82,20.6,20.62,181300.0,16.4517,16.4675,16.2935,16.3093,181300.0
2009-04-01 15:05:00,20.63,20.71,20.58,20.58,310800.0,16.3172,16.3805,16.2777,16.2777,310800.0
2009-04-01 15:10:00,20.6,20.6,20.47,20.5,172500.0,16.2935,16.2935,16.1907,16.2144,172500.0
2009-04-01 15:15:00,20.5,20.53,20.42,20.43,399100.0,16.2144,16.2381,16.1511,16.159,399100.0
2009-04-01 15:20:00,20.42,20.44,20.39,20.43,357100.0,16.1511,16.167,16.1274,16.159,357100.0
2009-04-01 15:25:00,20.43,20.53,20.42,20.51,189700.0,16.159,16.2381,16.1511,16.2223,189700.0
2009-04-01 15:30:00,20.52,20.56,20.49,20.53,249900.0,16.2302,16.2619,16.2065,16.2381,249900.0
2009-04-01 15:35:00,20.52,20.75,20.51,20.74,331200.0,16.2302,16.4121,16.2223,16.4042,331200.0
2009-04-01 15:40:00,20.73,20.77,20.71,20.72,243900.0,16.3963,16.428,16.3805,16.3884,243900.0
2009-04-01 15:45:00,20.73,20.76,20.73,20.73,181500.0,16.3963,16.4201,16.3963,16.3963,181500.0
2009-04-01 15:50:00,20.73,20.74,20.62,20.67,380600.0,16.3963,16.4042,16.3093,16.3489,380600.0
2009-04-01 15:55:00,20.66,20.68,20.64,20.64,321400.0,16.341,16.3568,16.3251,16.3251,321400.0
2009-04-02 09:30:00,21.17,21.76,20.96,21.54,286000.0,16.7443,17.211,16.5782,17.037,286000.0
2009-04-02 09:35:00,21.53,21.53,21.06,21.06,144700.0,17.0291,17.0291,16.6573,16.6573,144700.0
2009-04-02 09:40:00,21.06,21.08,20.93,21.08,136700.0,16.6573,16.6732,16.5545,16.6732,136700.0
2009-04-02 09:45:00,21.07,21.08,20.96,21.06,194600.0,16.6653,16.6732,16.5782,16.6573,194600.0
2009-04-02 09:50:00,21.06,21.08,20.98,20.99,177200.0,16.6573,16.6732,16.5941,16.602,177200.0
2009-04-02 09:55:00,21.0,21.04,20.95,21.02,168400.0,16.6099,16.6415,16.5703,16.6257,168400.0
2009-04-02 10:00:00,21.03,21.07,20.97,20.97,126800.0,16.6336,16.6653,16.5862,16.5862,126800.0
2009-04-02 10:05:00,20.97,21.03,20.95,21.0,110500.0,16.5862,16.6336,16.5703,16.6099,110500.0
2009-04-02 10:10:00,21.0,21.11,20.89,20.94,194600.0,16.6099,16.6969,16.5229,16.5624,194600.0
2009-04-02 10:15:00,20.94,21.07,20.92,21.02,178800.0,16.5624,16.6653,16.5466,16.6257,178800.0
2009-04-02 10:20:00,21.01,21.02,20.94,20.94,53700.0,16.6178,16.6257,16.5624,16.5624,53700.0
2009-04-02 10:25:00,20.94,20.95,20.88,20.88,87400.0,16.5624,16.5703,16.515,16.515,87400.0
2009-04-02 10:30:00,20.88,20.89,20.83,20.86,100600.0,16.515,16.5229,16.4754,16.4992,100600.0
2009-04-02 10:35:00,20.86,20.98,20.85,20.95,89900.0,16.4992,16.5941,16.4912,16.5703,89900.0
2009-04-02 10:40:00,20.95,21.01,20.94,21.0,540600.0,16.5703,16.6178,16.5624,16.6099,540600.0
2009-04-02 10:45:00,21.0,21.06,20.98,21.04,196500.0,16.6099,16.6573,16.5941,16.6415,196500.0
2009-04-02 10:50:00,21.05,21.05,20.92,20.97,108200.0,16.6494,16.6494,16.5466,16.5862,108200.0
2009-04-02 10:55:00,20.98,21.0,20.94,20.99,111800.0,16.5941,16.6099,16.5624,16.602,111800.0
2009-04-02 11:00:00,20.99,21.0,20.95,20.99,116800.0,16.602,16.6099,16.5703,16.602,116800.0
2009-04-02 11:05:00,21.0,21.01,20.95,20.99,150100.0,16.6099,16.6178,16.5703,16.602,150100.0
2009-04-02 11:10:00,21.0,21.02,20.99,21.0,253100.0,16.6099,16.6257,16.602,16.6099,253100.0
2009-04-02 11:15:00,21.0,21.05,21.0,21.05,179400.0,16.6099,16.6494,16.6099,16.6494,179400.0
2009-04-02 11:20:00,21.05,21.2,21.04,21.18,813100.0,16.6494,16.7681,16.6415,16.7523,813100.0
2009-04-02 11:25:00,21.18,21.38,21.18,21.36,249700.0,16.7523,16.9104,16.7523,16.8946,249700.0
2009-04-02 11:30:00,21.38,21.39,21.29,21.35,81100.0,16.9104,16.9184,16.8393,16.8867,81100.0
2009-04-02 11:35:00,21.35,21.38,21.31,21.32,94800.0,16.8867,16.9104,16.8551,16.863,94800.0
2009-04-02 11:40:00,21.32,21.33,21.23,21.24,96300.0,16.863,16.8709,16.7918,16.7997,96300.0
2009-04-02 11:45:00,21.24,21.3,21.23,21.25,91300.0,16.7997,16.8472,16.7918,16.8076,91300.0
2009-04-02 11:50:00,21.26,21.26,21.2,21.21,81500.0,16.8155,16.8155,16.7681,16.776,81500.0
2009-04-02 11:55:00,21.21,21.28,21.19,21.28,78200.0,16.776,16.8313,16.7602,16.8313,78200.0
2009-04-02 12:00:00,21.29,21.29,21.16,21.19,90200.0,16.8393,16.8393,16.7364,16.7602,90200.0
2009-04-02 12:05:00,21.2,21.24,21.19,21.2,111500.0,16.7681,16.7997,16.7602,16.7681,111500.0
2009-04-02 12:10:00,21.2,21.22,21.19,21.21,106300.0,16.7681,16.7839,16.7602,16.776,106300.0
2009-04-02 12:15:00,21.22,21.25,21.17,21.23,89600.0,16.7839,16.8076,16.7443,16.7918,89600.0
2009-04-02 12:20:00,21.24,21.36,21.24,21.34,464600.0,16.7997,16.8946,16.7997,16.8788,464600.0
2009-04-02 12:25:00,21.35,21.46,21.35,21.46,97000.0,16.8867,16.9737,16.8867,16.9737,97000.0
2009-04-02 12:30:00,21.46,21.5,21.44,21.46,184200.0,16.9737,17.0054,16.9579,16.9737,184200.0
2009-04-02 12:35:00,21.46,21.49,21.38,21.42,199200.0,16.9737,16.9974,16.9104,16.9421,199200.0
2009-04-02 12:40:00,21.42,21.5,21.4,21.45,124800.0,16.9421,17.0054,16.9263,16.9658,124800.0
2009-04-02 12:45:00,21.45,21.45,21.34,21.34,234900.0,16.9658,16.9658,16.8788,16.8788,234900.0
2009-04-02 12:50:00,21.34,21.42,21.34,21.37,421300.0,16.8788,16.9421,16.8788,16.9025,421300.0
2009-04-02 12:55:00,21.37,21.38,21.27,21.27,215700.0,16.9025,16.9104,16.8234,16.8234,215700.0
2009-04-02 13:00:00,21.27,21.34,21.25,21.3,87500.0,16.8234,16.8788,16.8076,16.8472,87500.0
2009-04-02 13:05:00,21.3,21.36,21.27,21.35,160400.0,16.8472,16.8946,16.8234,16.8867,160400.0
2009-04-02 13:10:00,21.36,21.4,21.34,21.38,96000.0,16.8946,16.9263,16.8788,16.9104,96000.0
2009-04-02 13:15:00,21.38,21.38,21.34,21.37,39900.0,16.9104,16.9104,16.8788,16.9025,39900.0
2009-04-02 13:20:00,21.37,21.38,21.27,21.36,248700.0,16.9025,16.9104,16.8234,16.8946,248700.0
2009-04-02 13:25:00,21.35,21.38,21.33,21.36,61800.0,16.8867,16.9104,16.8709,16.8946,61800.0
2009-04-02 13:30:00,21.36,21.36,21.29,21.32,132200.0,16.8946,16.8946,16.8393,16.863,132200.0
2009-04-02 13:35:00,21.33,21.34,21.3,21.31,107700.0,16.8709,16.8788,16.8472,16.8551,107700.0
2009-04-02 13:40:00,21.31,21.31,21.24,21.25,94400.0,16.8551,16.8551,16.7997,16.8076,94400.0
2009-04-02 13:45:00,21.25,21.31,21.24,21.27,87600.0,16.8076,16.8551,16.7997,16.8234,87600.0
2009-04-02 13:50:00,21.27,21.41,21.25,21.4,112300.0,16.8234,16.9342,16.8076,16.9263,112300.0
2009-04-02 13:55:00,21.4,21.44,21.34,21.38,149300.0,16.9263,16.9579,16.8788,16.9104,149300.0
2009-04-02 14:00:00,21.37,21.43,21.37,21.4,63200.0,16.9025,16.95,16.9025,16.9263,63200.0
2009-04-02 14:05:00,21.4,21.42,21.33,21.37,127700.0,16.9263,16.9421,16.8709,16.9025,127700.0
2009-04-02 14:10:00,21.37,21.39,21.37,21.38,33800.0,16.9025,16.9184,16.9025,16.9104,33800.0
2009-04-02 14:15:00,21.39,21.39,21.33,21.38,48800.0,16.9184,16.9184,16.8709,16.9104,48800.0
2009-04-02 14:20:00,21.39,21.39,21.38,21.38,135700.0,16.9184,16.9184,16.9104,16.9104,135700.0
2009-04-02 14:25:00,21.39,21.41,21.38,21.39,170000.0,16.9184,16.9342,16.9104,16.9184,170000.0
2009-04-02 14:30:00,21.39,21.4,21.35,21.38,133900.0,16.9184,16.9263,16.8867,16.9104,133900.0
2009-04-02 14:35:00,21.38,21.38,21.37,21.37,128900.0,16.9104,16.9104,16.9025,16.9025,128900.0
2009-04-02 14:40:00,21.38,21.46,21.37,21.46,249400.0,16.9104,16.9737,16.9025,16.9737,249400.0
2009-04-02 14:45:00,21.45,21.5,21.45,21.49,156700.0,16.9658,17.0054,16.9658,16.9974,156700.0
2009-04-02 14:50:00,21.49,21.54,21.38,21.38,222200.0,16.9974,17.037,16.9104,16.9104,222200.0
2009-04-02 14:55:00,21.38,21.43,21.37,21.43,136300.0,16.9104,16.95,16.9025,16.95,136300.0
2009-04-02 15:00:00,21.43,21.51,21.42,21.48,105100.0,16.95,17.0133,16.9421,16.9895,105100.0
2009-04-02 15:05:00,21.49,21.49,21.35,21.4,171800.0,16.9974,16.9974,16.8867,16.9263,171800.0
2009-04-02 15:10:00,21.41,21.46,21.38,21.46,100600.0,16.9342,16.9737,16.9104,16.9737,100600.0
2009-04-02 15:15:00,21.46,21.54,21.41,21.43,147700.0,16.9737,17.037,16.9342,16.95,147700.0
2009-04-02 15:20:00,21.44,21.53,21.39,21.52,232800.0,16.9579,17.0291,16.9184,17.0212,232800.0
2009-04-02 15:25:00,21.52,21.56,21.47,21.47,173100.0,17.0212,17.0528,16.9816,16.9816,173100.0
2009-04-02 15:30:00,21.47,21.5,21.32,21.35,386300.0,16.9816,17.0054,16.863,16.8867,386300.0
2009-04-02 15:35:00,21.35,21.41,21.31,21.35,170000.0,16.8867,16.9342,16.8551,16.8867,170000.0
2009-04-02 15:40:00,21.35,21.41,21.32,21.32,207800.0,16.8867,16.9342,16.863,16.863,207800.0
2009-04-02 15:45:00,21.32,21.34,21.19,21.25,365700.0,16.863,16.8788,16.7602,16.8076,365700.0
2009-04-02 15:50:00,21.24,21.24,21.1,21.14,551700.0,16.7997,16.7997,16.689,16.7206,551700.0
2009-04-02 15:55:00,21.14,21.14,21.0,21.06,800700.0,16.7206,16.7206,16.6099,16.6573,800700.0
2009-04-03 09:30:00,21.05,21.5,21.0,21.03,106700.0,16.6494,17.0054,16.6099,16.6336,106700.0
2009-04-03 09:35:00,21.04,21.08,20.82,20.83,145700.0,16.6415,16.6732,16.4675,16.4754,145700.0
2009-04-03 09:40:00,20.82,20.92,20.69,20.7,144300.0,16.4675,16.5466,16.3647,16.3726,144300.0
2009-04-03 09:45:00,20.69,20.72,20.43,20.48,218000.0,16.3647,16.3884,16.159,16.1986,218000.0
2009-04-03 09:50:00,20.48,20.48,20.25,20.26,186400.0,16.1986,16.1986,16.0167,16.0246,186400.0
2009-04-03 09:55:00,20.26,20.55,20.25,20.45,213300.0,16.0246,16.254,16.0167,16.1749,213300.0
2009-04-03 10:00:00,20.45,20.46,20.23,20.28,128500.0,16.1749,16.1828,16.0009,16.0404,128500.0
2009-04-03 10:05:00,20.28,20.42,20.28,20.39,95600.0,16.0404,16.1511,16.0404,16.1274,95600.0
2009-04-03 10:10:00,20.38,20.46,20.38,20.39,142400.0,16.1195,16.1828,16.1195,16.1274,142400.0
2009-04-03 10:15:00,20.4,20.41,20.26,20.27,81900.0,16.1353,16.1432,16.0246,16.0325,81900.0
2009-04-03 10:20:00,20.27,20.36,20.25,20.32,90700.0,16.0325,16.1037,16.0167,16.072,90700.0
2009-04-03 10:25:00,20.33,20.36,20.32,20.34,59300.0,16.0799,16.1037,16.072,16.0879,59300.0
2009-04-03 10:30:00,20.34,20.34,20.31,20.34,50000.0,16.0879,16.0879,16.0641,16.0879,50000.0
2009-04-03 10:35:00,20.34,20.36,20.29,20.33,71800.0,16.0879,16.1037,16.0483,16.0799,71800.0
2009-04-03 10:40:00,20.33,20.42,20.33,20.34,109900.0,16.0799,16.1511,16.0799,16.0879,109900.0
2009-04-03 10:45:00,20.34,20.37,20.3,20.36,255000.0,16.0879,16.1116,16.0562,16.1037,255000.0
2009-04-03 10:50:00,20.35,20.39,20.32,20.39,154600.0,16.0958,16.1274,16.072,16.1274,154600.0
2009-04-03 10:55:00,20.39,20.39,20.34,20.34,86300.0,16.1274,16.1274,16.0879,16.0879,86300.0
2009-04-03 11:00:00,20.33,20.36,20.3,20.32,148400.0,16.0799,16.1037,16.0562,16.072,148400.0
2009-04-03 11:05:00,20.31,20.32,20.25,20.29,120500.0,16.0641,16.072,16.0167,16.0483,120500.0
2009-04-03 11:10:00,20.3,20.35,20.28,20.34,82300.0,16.0562,16.0958,16.0404,16.0879,82300.0
2009-04-03 11:15:00,20.34,20.36,20.31,20.33,76700.0,16.0879,16.1037,16.0641,16.0799,76700.0
2009-04-03 11:20:00,20.34,20.35,20.31,20.32,40700.0,16.0879,16.0958,16.0641,16.072,40700.0
2009-04-03 11:25:00,20.31,20.4,20.31,20.36,165900.0,16.0641,16.1353,16.0641,16.1037,165900.0
2009-04-03 11:30:00,20.36,20.41,20.34,20.37,251500.0,16.1037,16.1432,16.0879,16.1116,251500.0
2009-04-03 11:35:00,20.36,20.42,20.34,20.34,126400.0,16.1037,16.1511,16.0879,16.0879,126400.0
2009-04-03 11:40:00,20.35,20.4,20.28,20.29,88900.0,16.0958,16.1353,16.0404,16.0483,88900.0
2009-04-03 11:45:00,20.29,20.32,20.28,20.3,30900.0,16.0483,16.072,16.0404,16.0562,30900.0
2009-04-03 11:50:00,20.31,20.31,20.24,20.24,80000.0,16.0641,16.0641,16.0088,16.0088,80000.0
2009-04-03 11:55:00,20.24,20.26,20.15,20.24,196900.0,16.0088,16.0246,15.9376,16.0088,196900.0
2009-04-03 12:00:00,20.23,20.29,20.18,20.19,84200.0,16.0009,16.0483,15.9613,15.9692,84200.0
2009-04-03 12:05:00,20.19,20.19,20.14,20.15,54100.0,15.9692,15.9692,15.9297,15.9376,54100.0
2009-04-03 12:10:00,20.15,20.19,20.14,20.16,145300.0,15.9376,15.9692,15.9297,15.9455,145300.0
2009-04-03 12:15:00,20.16,20.17,20.15,20.16,76800.0,15.9455,15.9534,15.9376,15.9455,76800.0
2009-04-03 12:20:00,20.17,20.21,20.16,20.21,56300.0,15.9534,15.985,15.9455,15.985,56300.0
2009-04-03 12:25:00,20.21,20.24,20.19,20.23,209200.0,15.985,16.0088,15.9692,16.0009,209200.0
2009-04-03 12:30:00,20.23,20.23,20.17,20.23,94000.0,16.0009,16.0009,15.9534,16.0009,94000.0
2009-04-03 12:35:00,20.22,20.29,20.22,20.26,102000.0,15.9929,16.0483,15.9929,16.0246,102000.0
2009-04-03 12:40:00,20.24,20.28,20.24,20.26,109400.0,16.0088,16.0404,16.0088,16.0246,109400.0
2009-04-03 12:45:00,20.27,20.32,20.24,20.25,136600.0,16.0325,16.072,16.0088,16.0167,136600.0
2009-04-03 12:50:00,20.25,20.3,20.24,20.3,86600.0,16.0167,16.0562,16.0088,16.0562,86600.0
2009-04-03 12:55:00,20.3,20.3,20.28,20.3,23900.0,16.0562,16.0562,16.0404,16.0562,23900.0
2009-04-03 13:00:00,20.29,20.3,20.29,20.3,19800.0,16.0483,16.0562,16.0483,16.0562,19800.0
2009-04-03 13:05:00,20.3,20.32,20.24,20.26,77900.0,16.0562,16.072,16.0088,16.0246,77900.0
2009-04-03 13:10:00,20.26,20.28,20.23,20.26,51100.0,16.0246,16.0404,16.0009,16.0246,51100.0
2009-04-03 13:15:00,20.26,20.26,20.2,20.21,95500.0,16.0246,16.0246,15.9771,15.985,95500.0
2009-04-03 13:20:00,20.21,20.22,20.16,20.16,102600.0,15.985,15.9929,15.9455,15.9455,102600.0
2009-04-03 13:25:00,20.16,20.21,20.15,20.21,94400.0,15.9455,15.985,15.9376,15.985,94400.0
2009-04-03 13:30:00,20.21,20.24,20.16,20.17,65700.0,15.985,16.0088,15.9455,15.9534,65700.0
2009-04-03 13:35:00,20.17,20.21,20.17,20.17,79600.0,15.9534,15.985,15.9534,15.9534,79600.0
2009-04-03 13:40:00,20.17,20.21,20.15,20.21,145400.0,15.9534,15.985,15.9376,15.985,145400.0
2009-04-03 13:45:00,20.21,20.25,20.2,20.25,44800.0,15.985,16.0167,15.9771,16.0167,44800.0
2009-04-03 13:50:00,20.24,20.37,20.24,20.36,164100.0,16.0088,16.1116,16.0088,16.1037,164100.0
2009-04-03 13:55:00,20.37,20.43,20.36,20.42,214400.0,16.1116,16.159,16.1037,16.1511,214400.0
2009-04-03 14:00:00,20.42,20.45,20.37,20.37,73100.0,16.1511,16.1749,16.1116,16.1116,73100.0
2009-04-03 14:05:00,20.38,20.39,20.34,20.35,120500.0,16.1195,16.1274,16.0879,16.0958,120500.0
2009-04-03 14:10:00,20.36,20.4,20.34,20.4,88400.0,16.1037,16.1353,16.0879,16.1353,88400.0
2009-04-03 14:15:00,20.4,20.44,20.39,20.4,92100.0,16.1353,16.167,16.1274,16.1353,92100.0
2009-04-03 14:20:00,20.41,20.46,20.4,20.45,93400.0,16.1432,16.1828,16.1353,16.1749,93400.0
2009-04-03 14:25:00,20.46,20.54,20.44,20.53,120200.0,16.1828,16.246,16.167,16.2381,120200.0
2009-04-03 14:30:00,20.54,20.56,20.51,20.53,104000.0,16.246,16.2619,16.2223,16.2381,104000.0
2009-04-03 14:35:00,20.53,20.61,20.53,20.6,119300.0,16.2381,16.3014,16.2381,16.2935,119300.0
2009-04-03 14:40:00,20.59,20.61,20.48,20.51,102500.0,16.2856,16.3014,16.1986,16.2223,102500.0
2009-04-03 14:45:00,20.51,20.53,20.45,20.45,72500.0,16.2223,16.2381,16.1749,16.1749,72500.0
2009-04-03 14:50:00,20.45,20.47,20.42,20.45,89200.0,16.1749,16.1907,16.1511,16.1749,89200.0
2009-04-03 14:55:00,20.46,20.56,20.45,20.55,79800.0,16.1828,16.2619,16.1749,16.254,79800.0
2009-04-03 15:00:00,20.54,20.59,20.49,20.49,87800.0,16.246,16.2856,16.2065,16.2065,87800.0
2009-04-03 15:05:00,20.49,20.53,20.42,20.45,121300.0,16.2065,16.2381,16.1511,16.1749,121300.0
2009-04-03 15:10:00,20.45,20.47,20.43,20.47,44200.0,16.1749,16.1907,16.159,16.1907,44200.0
2009-04-03 15:15:00,20.47,20.47,20.37,20.45,126100.0,16.1907,16.1907,16.1116,16.1749,126100.0
2009-04-03 15:20:00,20.45,20.49,20.42,20.47,102500.0,16.1749,16.2065,16.1511,16.1907,102500.0
2009-04-03 15:25:00,20.48,20.51,20.41,20.44,111700.0,16.1986,16.2223,16.1432,16.167,111700.0
2009-04-03 15:30:00,20.44,20.5,20.39,20.41,136000.0,16.167,16.2144,16.1274,16.1432,136000.0
2009-04-03 15:35:00,20.41,20.44,20.36,20.38,145200.0,16.1432,16.167,16.1037,16.1195,145200.0
2009-04-03 15:40:00,20.38,20.52,20.38,20.51,172600.0,16.1195,16.2302,16.1195,16.2223,172600.0
2009-04-03 15:45:00,20.51,20.54,20.43,20.46,223300.0,16.2223,16.246,16.159,16.1828,223300.0
2009-04-03 15:50:00,20.46,20.52,20.46,20.51,196800.0,16.1828,16.2302,16.1828,16.2223,196800.0
2009-04-03 15:55:00,20.51,20.56,20.48,20.56,326100.0,16.2223,16.2619,16.1986,16.2619,326100.0
2009-04-06 09:30:00,20.33,20.92,20.25,20.92,155800.0,16.0799,16.5466,16.0167,16.5466,155800.0
2009-04-06 09:35:00,20.91,21.04,20.7,20.87,137800.0,16.5387,16.6415,16.3726,16.5071,137800.0
2009-04-06 09:40:00,20.88,21.25,20.87,21.21,261600.0,16.515,16.8076,16.5071,16.776,261600.0
2009-04-06 09:45:00,21.22,21.25,21.12,21.24,169700.0,16.7839,16.8076,16.7048,16.7997,169700.0
2009-04-06 09:50:00,21.24,21.5,21.24,21.5,205400.0,16.7997,17.0054,16.7997,17.0054,205400.0
2009-04-06 09:55:00,21.5,21.79,21.5,21.74,261200.0,17.0054,17.2347,17.0054,17.1952,261200.0
2009-04-06 10:00:00,21.74,21.89,21.68,21.8,224500.0,17.1952,17.3138,17.1477,17.2426,224500.0
2009-04-06 10:05:00,21.8,21.83,21.64,21.7,173700.0,17.2426,17.2664,17.1161,17.1635,173700.0
2009-04-06 10:10:00,21.71,21.73,21.44,21.48,177700.0,17.1715,17.1873,16.9579,16.9895,177700.0
2009-04-06 10:15:00,21.47,21.54,21.4,21.49,160800.0,16.9816,17.037,16.9263,16.9974,160800.0
2009-04-06 10:20:00,21.48,21.5,21.4,21.46,45700.0,16.9895,17.0054,16.9263,16.9737,45700.0
2009-04-06 10:25:00,21.45,21.6,21.4,21.4,120600.0,16.9658,17.0845,16.9263,16.9263,120600.0
2009-04-06 10:30:00,21.41,21.53,21.38,21.52,110100.0,16.9342,17.0291,16.9104,17.0212,110100.0
2009-04-06 10:35:00,21.52,21.72,21.52,21.71,143400.0,17.0212,17.1794,17.0212,17.1715,143400.0
2009-04-06 10:40:00,21.72,21.91,21.72,21.79,352200.0,17.1794,17.3296,17.1794,17.2347,352200.0
2009-04-06 10:45:00,21.8,21.91,21.78,21.9,148100.0,17.2426,17.3296,17.2268,17.3217,148100.0
2009-04-06 10:50:00,21.87,21.91,21.85,21.89,109200.0,17.298,17.3296,17.2822,17.3138,109200.0
2009-04-06 10:55:00,21.9,21.9,21.81,21.82,97100.0,17.3217,17.3217,17.2506,17.2585,97100.0
2009-04-06 11:00:00,21.82,21.84,21.72,21.74,129600.0,17.2585,17.2743,17.1794,17.1952,129600.0
2009-04-06 11:05:00,21.73,21.77,21.66,21.73,116300.0,17.1873,17.2189,17.1319,17.1873,116300.0
2009-04-06 11:10:00,21.73,21.75,21.7,21.71,201000.0,17.1873,17.2031,17.1635,17.1715,201000.0
2009-04-06 11:15:00,21.71,21.91,21.71,21.83,145800.0,17.1715,17.3296,17.1715,17.2664,145800.0
2009-04-06 11:20:00,21.83,21.9,21.79,21.85,81900.0,17.2664,17.3217,17.2347,17.2822,81900.0
2009-04-06 11:25:00,21.85,21.92,21.83,21.85,135800.0,17.2822,17.3376,17.2664,17.2822,135800.0
2009-04-06 11:30:00,21.84,21.9,21.84,21.89,142500.0,17.2743,17.3217,17.2743,17.3138,142500.0
2009-04-06 11:35:00,21.88,21.9,21.75,21.75,110900.0,17.3059,17.3217,17.2031,17.2031,110900.0
2009-04-06 11:40:00,21.75,21.76,21.61,21.62,71300.0,17.2031,17.211,17.0924,17.1003,71300.0
2009-04-06 11:45:00,21.63,21.68,21.59,21.6,110400.0,17.1082,17.1477,17.0765,17.0845,110400.0
2009-04-06 11:50:00,21.6,21.63,21.5,21.53,180600.0,17.0845,17.1082,17.0054,17.0291,180600.0
2009-04-06 11:55:00,21.53,21.59,21.52,21.58,51900.0,17.0291,17.0765,17.0212,17.0686,51900.0
2009-04-06 12:00:00,21.57,21.64,21.57,21.58,132800.0,17.0607,17.1161,17.0607,17.0686,132800.0
2009-04-06 12:05:00,21.58,21.62,21.57,21.61,75300.0,17.0686,17.1003,17.0607,17.0924,75300.0
2009-04-06 12:10:00,21.61,21.65,21.59,21.62,62700.0,17.0924,17.124,17.0765,17.1003,62700.0
2009-04-06 12:15:00,21.61,21.61,21.53,21.57,85100.0,17.0924,17.0924,17.0291,17.0607,85100.0
2009-04-06 12:20:00,21.56,21.6,21.53,21.6,36600.0,17.0528,17.0845,17.0291,17.0845,36600.0
2009-04-06 12:25:00,21.6,21.6,21.51,21.53,82300.0,17.0845,17.0845,17.0133,17.0291,82300.0
2009-04-06 12:30:00,21.53,21.54,21.47,21.47,109500.0,17.0291,17.037,16.9816,16.9816,109500.0
2009-04-06 12:35:00,21.47,21.48,21.41,21.42,69000.0,16.9816,16.9895,16.9342,16.9421,69000.0
2009-04-06 12:40:00,21.41,21.51,21.41,21.49,100500.0,16.9342,17.0133,16.9342,16.9974,100500.0
2009-04-06 12:45:00,21.49,21.57,21.49,21.55,58200.0,16.9974,17.0607,16.9974,17.0449,58200.0
2009-04-06 12:50:00,21.56,21.61,21.56,21.6,141100.0,17.0528,17.0924,17.0528,17.0845,141100.0
2009-04-06 12:55:00,21.61,21.66,21.6,21.65,126400.0,17.0924,17.1319,17.0845,17.124,126400.0
2009-04-06 13:00:00,21.65,21.72,21.64,21.7,171100.0,17.124,17.1794,17.1161,17.1635,171100.0
2009-04-06 13:05:00,21.7,21.72,21.68,21.71,89300.0,17.1635,17.1794,17.1477,17.1715,89300.0
2009-04-06 13:10:00,21.71,21.78,21.7,21.7,82300.0,17.1715,17.2268,17.1635,17.1635,82300.0
2009-04-06 13:15:00,21.7,21.77,21.69,21.72,189700.0,17.1635,17.2189,17.1556,17.1794,189700.0
2009-04-06 13:20:00,21.72,21.8,21.7,21.79,78400.0,17.1794,17.2426,17.1635,17.2347,78400.0
2009-04-06 13:25:00,21.79,21.79,21.68,21.69,89000.0,17.2347,17.2347,17.1477,17.1556,89000.0
2009-04-06 13:30:00,21.69,21.74,21.66,21.7,105300.0,17.1556,17.1952,17.1319,17.1635,105300.0
2009-04-06 13:35:00,21.69,21.71,21.68,21.68,93600.0,17.1556,17.1715,17.1477,17.1477,93600.0
2009-04-06 13:40:00,21.68,21.7,21.68,21.7,44800.0,17.1477,17.1635,17.1477,17.1635,44800.0
2009-04-06 13:45:00,21.7,21.8,21.7,21.79,237300.0,17.1635,17.2426,17.1635,17.2347,237300.0
2009-04-06 13:50:00,21.78,21.85,21.77,21.84,99800.0,17.2268,17.2822,17.2189,17.2743,99800.0
2009-04-06 13:55:00,21.85,21.85,21.8,21.82,106100.0,17.2822,17.2822,17.2426,17.2585,106100.0
2009-04-06 14:00:00,21.82,21.83,21.78,21.78,141300.0,17.2585,17.2664,17.2268,17.2268,141300.0
2009-04-06 14:05:00,21.79,21.8,21.73,21.78,129800.0,17.2347,17.2426,17.1873,17.2268,129800.0
2009-04-06 14:10:00,21.78,21.8,21.65,21.65,101800.0,17.2268,17.2426,17.124,17.124,101800.0
2009-04-06 14:15:00,21.65,21.65,21.57,21.61,125100.0,17.124,17.124,17.0607,17.0924,125100.0
2009-04-06 14:20:00,21.61,21.71,21.58,21.71,137600.0,17.0924,17.1715,17.0686,17.1715,137600.0
2009-04-06 14:25:00,21.71,21.75,21.68,21.72,99900.0,17.1715,17.2031,17.1477,17.1794,99900.0
2009-04-06 14:30:00,21.72,21.74,21.62,21.64,105500.0,17.1794,17.1952,17.1003,17.1161,105500.0
2009-04-06 14:35:00,21.63,21.69,21.62,21.67,178200.0,17.1082,17.1556,17.1003,17.1398,178200.0
2009-04-06 14:40:00,21.67,21.7,21.61,21.7,149600.0,17.1398,17.1635,17.0924,17.1635,149600.0
2009-04-06 14:45:00,21.7,21.81,21.67,21.77,222100.0,17.1635,17.2506,17.1398,17.2189,222100.0
2009-04-06 14:50:00,21.76,21.87,21.75,21.81,178100.0,17.211,17.298,17.2031,17.2506,178100.0
2009-04-06 14:55:00,21.8,21.81,21.76,21.77,123500.0,17.2426,17.2506,17.211,17.2189,123500.0
2009-04-06 15:00:00,21.76,21.81,21.75,21.79,144500.0,17.211,17.2506,17.2031,17.2347,144500.0
2009-04-06 15:05:00,21.79,21.83,21.77,21.8,105300.0,17.2347,17.2664,17.2189,17.2426,105300.0
2009-04-06 15:10:00,21.8,21.88,21.8,21.85,216400.0,17.2426,17.3059,17.2426,17.2822,216400.0
2009-04-06 15:15:00,21.86,22.01,21.85,22.0,264900.0,17.2901,17.4087,17.2822,17.4008,264900.0
2009-04-06 15:20:00,21.99,22.05,21.97,22.0,266900.0,17.3929,17.4404,17.3771,17.4008,266900.0
2009-04-06 15:25:00,22.0,22.03,21.95,21.96,292200.0,17.4008,17.4246,17.3613,17.3692,292200.0
2009-04-06 15:30:00,21.95,22.0,21.89,21.96,419400.0,17.3613,17.4008,17.3138,17.3692,419400.0
2009-04-06 15:35:00,21.96,21.96,21.82,21.82,295100.0,17.3692,17.3692,17.2585,17.2585,295100.0
2009-04-06 15:40:00,21.82,21.92,21.81,21.84,442700.0,17.2585,17.3376,17.2506,17.2743,442700.0
2009-04-06 15:45:00,21.84,21.91,21.82,21.9,262000.0,17.2743,17.3296,17.2585,17.3217,262000.0
2009-04-06 15:50:00,21.89,21.97,21.89,21.95,238400.0,17.3138,17.3771,17.3138,17.3613,238400.0
2009-04-06 15:55:00,21.95,21.99,21.88,21.93,606600.0,17.3613,17.3929,17.3059,17.3455,606600.0
2009-04-07 09:30:00,21.4,21.52,20.7,20.81,286300.0,16.9263,17.0212,16.3726,16.4596,286300.0
2009-04-07 09:35:00,20.82,21.07,20.78,21.07,301700.0,16.4675,16.6653,16.4359,16.6653,301700.0
2009-04-07 09:40:00,21.08,21.22,21.08,21.17,208500.0,16.6732,16.7839,16.6732,16.7443,208500.0
2009-04-07 09:45:00,21.17,21.68,21.16,21.59,284600.0,16.7443,17.1477,16.7364,17.0765,284600.0
2009-04-07 09:50:00,21.6,22.06,21.57,22.03,393300.0,17.0845,17.4483,17.0607,17.4246,393300.0
2009-04-07 09:55:00,22.01,22.66,21.98,22.4,655400.0,17.4087,17.9229,17.385,17.7172,655400.0
2009-04-07 10:00:00,22.41,22.53,22.27,22.38,502900.0,17.7251,17.82,17.6144,17.7014,502900.0
2009-04-07 10:05:00,22.37,22.7,22.32,22.65,604900.0,17.6935,17.9545,17.6539,17.9149,604900.0
2009-04-07 10:10:00,22.65,22.85,22.55,22.83,507700.0,17.9149,18.0731,17.8359,18.0573,507700.0
2009-04-07 10:15:00,22.83,23.02,22.74,22.94,602600.0,18.0573,18.2076,17.9861,18.1443,602600.0
2009-04-07 10:20:00,22.94,23.26,22.88,23.11,629100.0,18.1443,18.3974,18.0969,18.2788,629100.0
2009-04-07 10:25:00,23.15,23.15,22.95,22.98,503600.0,18.3104,18.3104,18.1522,18.176,503600.0
2009-04-07 10:30:00,22.98,23.1,22.81,23.02,415700.0,18.176,18.2709,18.0415,18.2076,415700.0
2009-04-07 10:35:00,23.03,23.19,23.0,23.15,538700.0,18.2155,18.3421,18.1918,18.3104,538700.0
2009-04-07 10:40:00,23.15,23.16,22.88,23.0,293400.0,18.3104,18.3183,18.0969,18.1918,293400.0
2009-04-07 10:45:00,23.0,23.14,22.95,23.04,197900.0,18.1918,18.3025,18.1522,18.2234,197900.0
2009-04-07 10:50:00,23.05,23.05,22.92,22.99,192700.0,18.2313,18.2313,18.1285,18.1839,192700.0
2009-04-07 10:55:00,23.0,23.0,22.88,22.9,260800.0,18.1918,18.1918,18.0969,18.1127,260800.0
2009-04-07 11:00:00,22.91,23.06,22.9,23.04,168500.0,18.1206,18.2392,18.1127,18.2234,168500.0
2009-04-07 11:05:00,23.05,23.1,23.0,23.0,125700.0,18.2313,18.2709,18.1918,18.1918,125700.0
2009-04-07 11:10:00,23.0,23.01,22.91,22.96,119200.0,18.1918,18.1997,18.1206,18.1601,119200.0
2009-04-07 11:15:00,22.96,23.04,22.94,22.98,104100.0,18.1601,18.2234,18.1443,18.176,104100.0
2009-04-07 11:20:00,22.97,23.14,22.97,23.03,175700.0,18.168,18.3025,18.168,18.2155,175700.0
2009-04-07 11:25:00,23.03,23.04,22.94,22.99,117800.0,18.2155,18.2234,18.1443,18.1839,117800.0
2009-04-07 11:30:00,22.99,23.1,22.99,23.05,202400.0,18.1839,18.2709,18.1839,18.2313,202400.0
2009-04-07 11:35:00,23.05,23.12,23.04,23.07,174300.0,18.2313,18.2867,18.2234,18.2471,174300.0
2009-04-07 11:40:00,23.07,23.09,23.0,23.08,97100.0,18.2471,18.263,18.1918,18.2551,97100.0
2009-04-07 11:45:00,23.08,23.17,23.02,23.1,144800.0,18.2551,18.3262,18.2076,18.2709,144800.0
2009-04-07 11:50:00,23.11,23.11,23.01,23.03,93400.0,18.2788,18.2788,18.1997,18.2155,93400.0
2009-04-07 11:55:00,23.02,23.1,23.01,23.1,142800.0,18.2076,18.2709,18.1997,18.2709,142800.0
2009-04-07 12:00:00,23.1,23.25,23.09,23.2,155000.0,18.2709,18.3895,18.263,18.35,155000.0
2009-04-07 12:05:00,23.2,23.32,23.19,23.32,159500.0,18.35,18.4449,18.3421,18.4449,159500.0
2009-04-07 12:10:00,23.32,23.39,23.3,23.34,167700.0,18.4449,18.5002,18.4291,18.4607,167700.0
2009-04-07 12:15:00,23.34,23.35,23.25,23.34,135100.0,18.4607,18.4686,18.3895,18.4607,135100.0
2009-04-07 12:20:00,23.34,23.41,23.32,23.35,174100.0,18.4607,18.5161,18.4449,18.4686,174100.0
2009-04-07 12:25:00,23.35,23.47,23.28,23.47,270700.0,18.4686,18.5635,18.4132,18.5635,270700.0
2009-04-07 12:30:00,23.46,23.67,23.44,23.64,224300.0,18.5556,18.7217,18.5398,18.698,224300.0
2009-04-07 12:35:00,23.64,23.73,23.47,23.47,344700.0,18.698,18.7692,18.5635,18.5635,344700.0
2009-04-07 12:40:00,23.47,23.53,23.41,23.45,187600.0,18.5635,18.611,18.5161,18.5477,187600.0
2009-04-07 12:45:00,23.45,23.62,23.45,23.58,265600.0,18.5477,18.6822,18.5477,18.6505,265600.0
2009-04-07 12:50:00,23.59,23.65,23.56,23.6,143300.0,18.6584,18.7059,18.6347,18.6663,143300.0
2009-04-07 12:55:00,23.59,23.67,23.56,23.67,97900.0,18.6584,18.7217,18.6347,18.7217,97900.0
2009-04-07 13:00:00,23.67,23.76,23.55,23.61,248800.0,18.7217,18.7929,18.6268,18.6743,248800.0
2009-04-07 13:05:00,23.6,23.62,23.46,23.51,154600.0,18.6663,18.6822,18.5556,18.5952,154600.0
2009-04-07 13:10:00,23.51,23.52,23.43,23.45,206800.0,18.5952,18.6031,18.5319,18.5477,206800.0
2009-04-07 13:15:00,23.44,23.45,23.34,23.36,201100.0,18.5398,18.5477,18.4607,18.4765,201100.0
2009-04-07 13:20:00,23.36,23.4,23.34,23.39,210600.0,18.4765,18.5082,18.4607,18.5002,210600.0
2009-04-07 13:25:00,23.38,23.41,23.29,23.29,271600.0,18.4923,18.5161,18.4212,18.4212,271600.0
2009-04-07 13:30:00,23.29,23.37,23.27,23.35,317400.0,18.4212,18.4844,18.4053,18.4686,317400.0
2009-04-07 13:35:00,23.35,23.44,23.31,23.44,125600.0,18.4686,18.5398,18.437,18.5398,125600.0
2009-04-07 13:40:00,23.43,23.45,23.33,23.43,261900.0,18.5319,18.5477,18.4528,18.5319,261900.0
2009-04-07 13:45:00,23.44,23.57,23.43,23.48,244800.0,18.5398,18.6426,18.5319,18.5714,244800.0
2009-04-07 13:50:00,23.49,23.63,23.48,23.62,138300.0,18.5793,18.6901,18.5714,18.6822,138300.0
2009-04-07 13:55:00,23.62,23.62,23.56,23.58,330100.0,18.6822,18.6822,18.6347,18.6505,330100.0
2009-04-07 14:00:00,23.58,23.58,23.46,23.46,137400.0,18.6505,18.6505,18.5556,18.5556,137400.0
2009-04-07 14:05:00,23.46,23.47,23.37,23.42,293300.0,18.5556,18.5635,18.4844,18.524,293300.0
2009-04-07 14:10:00,23.43,23.46,23.42,23.44,97400.0,18.5319,18.5556,18.524,18.5398,97400.0
2009-04-07 14:15:00,23.44,23.46,23.41,23.42,95400.0,18.5398,18.5556,18.5161,18.524,95400.0
2009-04-07 14:20:00,23.41,23.43,23.31,23.33,119900.0,18.5161,18.5319,18.437,18.4528,119900.0
2009-04-07 14:25:00,23.32,23.35,23.31,23.35,121500.0,18.4449,18.4686,18.437,18.4686,121500.0
2009-04-07 14:30:00,23.35,23.35,23.25,23.27,200700.0,18.4686,18.4686,18.3895,18.4053,200700.0
2009-04-07 14:35:00,23.27,23.28,23.18,23.18,252200.0,18.4053,18.4132,18.3341,18.3341,252200.0
2009-04-07 14:40:00,23.18,23.25,23.14,23.16,195300.0,18.3341,18.3895,18.3025,18.3183,195300.0
2009-04-07 14:45:00,23.15,23.24,23.15,23.23,150900.0,18.3104,18.3816,18.3104,18.3737,150900.0
2009-04-07 14:50:00,23.23,23.32,23.23,23.25,127500.0,18.3737,18.4449,18.3737,18.3895,127500.0
2009-04-07 14:55:00,23.25,23.38,23.23,23.34,261800.0,18.3895,18.4923,18.3737,18.4607,261800.0
2009-04-07 15:00:00,23.35,23.37,23.31,23.37,230700.0,18.4686,18.4844,18.437,18.4844,230700.0
2009-04-07 15:05:00,23.37,23.45,22.35,23.45,358000.0,18.4844,18.5477,17.6777,18.5477,358000.0
2009-04-07 15:10:00,23.44,23.57,23.35,23.53,451800.0,18.5398,18.6426,18.4686,18.611,451800.0
2009-04-07 15:15:00,23.53,23.61,23.51,23.57,200100.0,18.611,18.6743,18.5952,18.6426,200100.0
2009-04-07 15:20:00,23.58,23.63,23.55,23.6,329300.0,18.6505,18.6901,18.6268,18.6663,329300.0
2009-04-07 15:25:00,23.61,23.68,23.55,23.6,334800.0,18.6743,18.7296,18.6268,18.6663,334800.0
2009-04-07 15:30:00,23.6,23.64,23.55,23.59,290300.0,18.6663,18.698,18.6268,18.6584,290300.0
2009-04-07 15:35:00,23.6,23.6,23.55,23.58,205500.0,18.6663,18.6663,18.6268,18.6505,205500.0
2009-04-07 15:40:00,23.58,23.64,23.56,23.61,556800.0,18.6505,18.698,18.6347,18.6743,556800.0
2009-04-07 15:45:00,23.6,23.69,23.49,23.51,490000.0,18.6663,18.7375,18.5793,18.5952,490000.0
2009-04-07 15:50:00,23.5,23.55,23.49,23.49,499900.0,18.5873,18.6268,18.5793,18.5793,499900.0
2009-04-07 15:55:00,23.49,23.51,23.4,23.41,824300.0,18.5793,18.5952,18.5082,18.5161,824300.0
2009-04-08 09:30:00,24.12,24.12,23.36,23.87,362100.0,19.0776,19.0776,18.4765,18.8799,362100.0
2009-04-08 09:35:00,23.84,24.19,23.84,24.04,489200.0,18.8562,19.133,18.8562,19.0144,489200.0
2009-04-08 09:40:00,24.04,24.39,24.0,24.37,229900.0,19.0144,19.2912,18.9827,19.2754,229900.0
2009-04-08 09:45:00,24.38,24.39,24.1,24.1,286700.0,19.2833,19.2912,19.0618,19.0618,286700.0
2009-04-08 09:50:00,24.11,24.13,24.01,24.05,223700.0,19.0697,19.0855,18.9906,19.0223,223700.0
2009-04-08 09:55:00,24.05,24.08,23.72,23.75,333200.0,19.0223,19.046,18.7613,18.785,333200.0
2009-04-08 10:00:00,23.74,23.77,23.42,23.44,403800.0,18.7771,18.8008,18.524,18.5398,403800.0
2009-04-08 10:05:00,23.42,23.45,23.18,23.18,318700.0,18.524,18.5477,18.3341,18.3341,318700.0
2009-04-08 10:10:00,23.18,23.23,23.03,23.17,403300.0,18.3341,18.3737,18.2155,18.3262,403300.0
2009-04-08 10:15:00,23.18,23.26,23.14,23.18,317200.0,18.3341,18.3974,18.3025,18.3341,317200.0
2009-04-08 10:20:00,23.18,23.19,23.09,23.17,139100.0,18.3341,18.3421,18.263,18.3262,139100.0
2009-04-08 10:25:00,23.14,23.19,22.96,23.0,355000.0,18.3025,18.3421,18.1601,18.1918,355000.0
2009-04-08 10:30:00,23.0,23.15,23.0,23.08,306300.0,18.1918,18.3104,18.1918,18.2551,306300.0
2009-04-08 10:35:00,23.09,23.1,22.92,22.95,614400.0,18.263,18.2709,18.1285,18.1522,614400.0
2009-04-08 10:40:00,22.95,23.01,22.95,22.97,235700.0,18.1522,18.1997,18.1522,18.168,235700.0
2009-04-08 10:45:00,22.98,23.0,22.95,22.98,184700.0,18.176,18.1918,18.1522,18.176,184700.0
2009-04-08 10:50:00,22.98,22.99,22.89,22.98,210800.0,18.176,18.1839,18.1048,18.176,210800.0
2009-04-08 10:55:00,22.98,23.06,22.97,23.0,215400.0,18.176,18.2392,18.168,18.1918,215400.0
2009-04-08 11:00:00,23.0,23.11,22.99,23.04,149100.0,18.1918,18.2788,18.1839,18.2234,149100.0
2009-04-08 11:05:00,23.04,23.06,23.0,23.02,70800.0,18.2234,18.2392,18.1918,18.2076,70800.0
2009-04-08 11:10:00,23.03,23.14,23.02,23.14,122800.0,18.2155,18.3025,18.2076,18.3025,122800.0
2009-04-08 11:15:00,23.14,23.18,23.02,23.02,136800.0,18.3025,18.3341,18.2076,18.2076,136800.0
2009-04-08 11:20:00,23.02,23.07,22.91,22.92,152400.0,18.2076,18.2471,18.1206,18.1285,152400.0
2009-04-08 11:25:00,22.91,23.0,22.88,22.96,200700.0,18.1206,18.1918,18.0969,18.1601,200700.0
2009-04-08 11:30:00,22.95,22.96,22.8,22.82,169200.0,18.1522,18.1601,18.0336,18.0494,169200.0
2009-04-08 11:35:00,22.82,23.14,22.81,23.13,195900.0,18.0494,18.3025,18.0415,18.2946,195900.0
2009-04-08 11:40:00,23.13,23.22,23.09,23.09,316000.0,18.2946,18.3658,18.263,18.263,316000.0
2009-04-08 11:45:00,23.09,23.17,23.05,23.05,106500.0,18.263,18.3262,18.2313,18.2313,106500.0
2009-04-08 11:50:00,23.05,23.05,23.0,23.03,91400.0,18.2313,18.2313,18.1918,18.2155,91400.0
2009-04-08 11:55:00,23.03,23.03,22.98,22.99,57200.0,18.2155,18.2155,18.176,18.1839,57200.0
2009-04-08 12:00:00,23.0,23.13,22.98,23.13,96400.0,18.1918,18.2946,18.176,18.2946,96400.0
2009-04-08 12:05:00,23.13,23.23,23.13,23.22,93900.0,18.2946,18.3737,18.2946,18.3658,93900.0
2009-04-08 12:10:00,23.23,23.23,23.12,23.12,148600.0,18.3737,18.3737,18.2867,18.2867,148600.0
2009-04-08 12:15:00,23.11,23.19,23.09,23.19,65200.0,18.2788,18.3421,18.263,18.3421,65200.0
2009-04-08 12:20:00,23.19,23.24,23.16,23.23,28300.0,18.3421,18.3816,18.3183,18.3737,28300.0
2009-04-08 12:25:00,23.23,23.23,23.16,23.16,45000.0,18.3737,18.3737,18.3183,18.3183,45000.0
2009-04-08 12:30:00,23.16,23.16,23.11,23.12,42300.0,18.3183,18.3183,18.2788,18.2867,42300.0
2009-04-08 12:35:00,23.12,23.13,23.06,23.12,64600.0,18.2867,18.2946,18.2392,18.2867,64600.0
2009-04-08 12:40:00,23.12,23.22,23.11,23.19,54700.0,18.2867,18.3658,18.2788,18.3421,54700.0
2009-04-08 12:45:00,23.19,23.2,23.14,23.17,66900.0,18.3421,18.35,18.3025,18.3262,66900.0
2009-04-08 12:50:00,23.16,23.19,23.13,23.19,59100.0,18.3183,18.3421,18.2946,18.3421,59100.0
2009-04-08 12:55:00,23.19,23.26,23.18,23.21,91200.0,18.3421,18.3974,18.3341,18.3579,91200.0
2009-04-08 13:00:00,23.22,23.22,23.17,23.17,63800.0,18.3658,18.3658,18.3262,18.3262,63800.0
2009-04-08 13:05:00,23.17,23.21,23.17,23.19,82400.0,18.3262,18.3579,18.3262,18.3421,82400.0
2009-04-08 13:10:00,23.19,23.2,23.12,23.12,96200.0,18.3421,18.35,18.2867,18.2867,96200.0
2009-04-08 13:15:00,23.13,23.16,23.01,23.01,137500.0,18.2946,18.3183,18.1997,18.1997,137500.0
2009-04-08 13:20:00,23.02,23.02,22.9,22.94,322700.0,18.2076,18.2076,18.1127,18.1443,322700.0
2009-04-08 13:25:00,22.93,22.99,22.89,22.89,189700.0,18.1364,18.1839,18.1048,18.1048,189700.0
2009-04-08 13:30:00,22.89,23.01,22.89,23.01,146500.0,18.1048,18.1997,18.1048,18.1997,146500.0
2009-04-08 13:35:00,23.01,23.03,22.93,22.97,150800.0,18.1997,18.2155,18.1364,18.168,150800.0
2009-04-08 13:40:00,22.98,23.04,22.97,23.03,92500.0,18.176,18.2234,18.168,18.2155,92500.0
2009-04-08 13:45:00,23.03,23.03,22.96,22.96,77700.0,18.2155,18.2155,18.1601,18.1601,77700.0
2009-04-08 13:50:00,22.97,22.97,22.88,22.88,151400.0,18.168,18.168,18.0969,18.0969,151400.0
2009-04-08 13:55:00,22.88,22.88,22.77,22.86,252600.0,18.0969,18.0969,18.0099,18.081,252600.0
2009-04-08 14:00:00,22.87,22.89,22.76,22.85,176300.0,18.089,18.1048,18.002,18.0731,176300.0
2009-04-08 14:05:00,22.85,22.88,22.73,22.73,217600.0,18.0731,18.0969,17.9782,17.9782,217600.0
2009-04-08 14:10:00,22.73,22.76,22.65,22.65,226800.0,17.9782,18.002,17.9149,17.9149,226800.0
2009-04-08 14:15:00,22.65,22.7,22.61,22.7,202200.0,17.9149,17.9545,17.8833,17.9545,202200.0
2009-04-08 14:20:00,22.7,22.81,22.7,22.8,218400.0,17.9545,18.0415,17.9545,18.0336,218400.0
2009-04-08 14:25:00,22.8,22.86,22.79,22.85,168900.0,18.0336,18.081,18.0257,18.0731,168900.0
2009-04-08 14:30:00,22.84,22.9,22.84,22.87,186400.0,18.0652,18.1127,18.0652,18.089,186400.0
2009-04-08 14:35:00,22.86,22.9,22.83,22.83,119600.0,18.081,18.1127,18.0573,18.0573,119600.0
2009-04-08 14:40:00,22.82,22.87,22.8,22.84,95100.0,18.0494,18.089,18.0336,18.0652,95100.0
2009-04-08 14:45:00,22.84,22.85,22.77,22.78,135900.0,18.0652,18.0731,18.0099,18.0178,135900.0
2009-04-08 14:50:00,22.78,22.78,22.69,22.7,178500.0,18.0178,18.0178,17.9466,17.9545,178500.0
2009-04-08 14:55:00,22.69,22.73,22.66,22.72,112000.0,17.9466,17.9782,17.9229,17.9703,112000.0
2009-04-08 15:00:00,22.71,22.72,22.67,22.68,183200.0,17.9624,17.9703,17.9308,17.9387,183200.0
2009-04-08 15:05:00,22.68,22.69,22.62,22.65,230100.0,17.9387,17.9466,17.8912,17.9149,230100.0
2009-04-08 15:10:00,22.65,22.66,22.55,22.59,359700.0,17.9149,17.9229,17.8359,17.8675,359700.0
2009-04-08 15:15:00,22.58,22.64,22.58,22.63,277900.0,17.8596,17.907,17.8596,17.8991,277900.0
2009-04-08 15:20:00,22.62,22.65,22.6,22.61,254100.0,17.8912,17.9149,17.8754,17.8833,254100.0
2009-04-08 15:25:00,22.6,22.62,22.57,22.58,215600.0,17.8754,17.8912,17.8517,17.8596,215600.0
2009-04-08 15:30:00,22.58,22.67,22.57,22.67,239100.0,17.8596,17.9308,17.8517,17.9308,239100.0
2009-04-08 15:35:00,22.68,22.76,22.68,22.76,314500.0,17.9387,18.002,17.9387,18.002,314500.0
2009-04-08 15:40:00,22.76,22.85,22.74,22.83,315500.0,18.002,18.0731,17.9861,18.0573,315500.0
2009-04-08 15:45:00,22.84,22.88,22.79,22.83,230700.0,18.0652,18.0969,18.0257,18.0573,230700.0
2009-04-08 15:50:00,22.82,22.91,22.75,22.78,317000.0,18.0494,18.1206,17.994,18.0178,317000.0
2009-04-08 15:55:00,22.78,22.87,22.78,22.86,434000.0,18.0178,18.089,18.0178,18.081,434000.0
2009-04-09 09:30:00,23.56,23.83,23.13,23.35,193900.0,18.6347,18.8483,18.2946,18.4686,193900.0
2009-04-09 09:35:00,23.34,23.35,23.07,23.17,162700.0,18.4607,18.4686,18.2471,18.3262,162700.0
2009-04-09 09:40:00,23.17,23.2,23.0,23.04,199600.0,18.3262,18.35,18.1918,18.2234,199600.0
2009-04-09 09:45:00,23.09,23.33,23.04,23.31,226700.0,18.263,18.4528,18.2234,18.437,226700.0
2009-04-09 09:50:00,23.31,23.69,23.31,23.69,157300.0,18.437,18.7375,18.437,18.7375,157300.0
2009-04-09 09:55:00,23.69,23.8,23.68,23.77,184500.0,18.7375,18.8245,18.7296,18.8008,184500.0
2009-04-09 10:00:00,23.79,23.91,23.77,23.9,167800.0,18.8166,18.9115,18.8008,18.9036,167800.0
2009-04-09 10:05:00,23.9,23.9,23.82,23.88,80100.0,18.9036,18.9036,18.8404,18.8878,80100.0
2009-04-09 10:10:00,23.87,23.88,23.77,23.8,226900.0,18.8799,18.8878,18.8008,18.8245,226900.0
2009-04-09 10:15:00,23.8,23.89,23.79,23.86,117200.0,18.8245,18.8957,18.8166,18.872,117200.0
2009-04-09 10:20:00,23.86,23.9,23.78,23.78,178200.0,18.872,18.9036,18.8087,18.8087,178200.0
2009-04-09 10:25:00,23.79,23.9,23.79,23.87,145000.0,18.8166,18.9036,18.8166,18.8799,145000.0
2009-04-09 10:30:00,23.87,23.89,23.8,23.82,81400.0,18.8799,18.8957,18.8245,18.8404,81400.0
2009-04-09 10:35:00,23.81,23.9,23.81,23.89,61300.0,18.8324,18.9036,18.8324,18.8957,61300.0
2009-04-09 10:40:00,23.89,23.9,23.85,23.86,40200.0,18.8957,18.9036,18.8641,18.872,40200.0
2009-04-09 10:45:00,23.86,23.89,23.76,23.8,155500.0,18.872,18.8957,18.7929,18.8245,155500.0
2009-04-09 10:50:00,23.8,23.8,23.65,23.68,140000.0,18.8245,18.8245,18.7059,18.7296,140000.0
2009-04-09 10:55:00,23.67,23.68,23.54,23.57,76600.0,18.7217,18.7296,18.6189,18.6426,76600.0
2009-04-09 11:00:00,23.58,23.63,23.55,23.59,68100.0,18.6505,18.6901,18.6268,18.6584,68100.0
2009-04-09 11:05:00,23.59,23.62,23.59,23.6,69000.0,18.6584,18.6822,18.6584,18.6663,69000.0
2009-04-09 11:10:00,23.6,23.61,23.55,23.56,86600.0,18.6663,18.6743,18.6268,18.6347,86600.0
2009-04-09 11:15:00,23.55,23.6,23.55,23.59,54100.0,18.6268,18.6663,18.6268,18.6584,54100.0
2009-04-09 11:20:00,23.59,23.59,23.55,23.55,48300.0,18.6584,18.6584,18.6268,18.6268,48300.0
2009-04-09 11:25:00,23.56,23.56,23.41,23.47,134300.0,18.6347,18.6347,18.5161,18.5635,134300.0
2009-04-09 11:30:00,23.47,23.51,23.46,23.48,73400.0,18.5635,18.5952,18.5556,18.5714,73400.0
2009-04-09 11:35:00,23.47,23.5,23.43,23.48,71100.0,18.5635,18.5873,18.5319,18.5714,71100.0
2009-04-09 11:40:00,23.48,23.49,23.44,23.46,33700.0,18.5714,18.5793,18.5398,18.5556,33700.0
2009-04-09 11:45:00,23.44,23.56,23.44,23.55,84000.0,18.5398,18.6347,18.5398,18.6268,84000.0
2009-04-09 11:50:00,23.54,23.56,23.49,23.5,49300.0,18.6189,18.6347,18.5793,18.5873,49300.0
2009-04-09 11:55:00,23.5,23.55,23.47,23.55,69900.0,18.5873,18.6268,18.5635,18.6268,69900.0
2009-04-09 12:00:00,23.54,23.57,23.46,23.49,143500.0,18.6189,18.6426,18.5556,18.5793,143500.0
2009-04-09 12:05:00,23.49,23.52,23.45,23.52,68400.0,18.5793,18.6031,18.5477,18.6031,68400.0
2009-04-09 12:10:00,23.52,23.55,23.45,23.49,48500.0,18.6031,18.6268,18.5477,18.5793,48500.0
2009-04-09 12:15:00,23.49,23.52,23.44,23.52,86800.0,18.5793,18.6031,18.5398,18.6031,86800.0
2009-04-09 12:20:00,23.51,23.56,23.49,23.55,65500.0,18.5952,18.6347,18.5793,18.6268,65500.0
2009-04-09 12:25:00,23.55,23.57,23.47,23.49,116500.0,18.6268,18.6426,18.5635,18.5793,116500.0
2009-04-09 12:30:00,23.5,23.55,23.48,23.51,67300.0,18.5873,18.6268,18.5714,18.5952,67300.0
2009-04-09 12:35:00,23.51,23.53,23.5,23.53,50000.0,18.5952,18.611,18.5873,18.611,50000.0
2009-04-09 12:40:00,23.52,23.53,23.49,23.49,39400.0,18.6031,18.611,18.5793,18.5793,39400.0
2009-04-09 12:45:00,23.5,23.52,23.48,23.51,48700.0,18.5873,18.6031,18.5714,18.5952,48700.0
2009-04-09 12:50:00,23.51,23.53,23.48,23.48,66300.0,18.5952,18.611,18.5714,18.5714,66300.0
2009-04-09 12:55:00,23.48,23.49,23.45,23.45,29800.0,18.5714,18.5793,18.5477,18.5477,29800.0
2009-04-09 13:00:00,23.46,23.51,23.45,23.51,25900.0,18.5556,18.5952,18.5477,18.5952,25900.0
2009-04-09 13:05:00,23.51,23.54,23.49,23.53,29200.0,18.5952,18.6189,18.5793,18.611,29200.0
2009-04-09 13:10:00,23.53,23.54,23.49,23.51,25200.0,18.611,18.6189,18.5793,18.5952,25200.0
2009-04-09 13:15:00,23.51,23.51,23.48,23.5,37000.0,18.5952,18.5952,18.5714,18.5873,37000.0
2009-04-09 13:20:00,23.49,23.51,23.47,23.48,50200.0,18.5793,18.5952,18.5635,18.5714,50200.0
2009-04-09 13:25:00,23.47,23.48,23.42,23.46,63600.0,18.5635,18.5714,18.524,18.5556,63600.0
2009-04-09 13:30:00,23.46,23.52,23.46,23.52,53300.0,18.5556,18.6031,18.5556,18.6031,53300.0
2009-04-09 13:35:00,23.51,23.55,23.5,23.52,60800.0,18.5952,18.6268,18.5873,18.6031,60800.0
2009-04-09 13:40:00,23.52,23.56,23.5,23.56,76200.0,18.6031,18.6347,18.5873,18.6347,76200.0
2009-04-09 13:45:00,23.57,23.57,23.55,23.55,47900.0,18.6426,18.6426,18.6268,18.6268,47900.0
2009-04-09 13:50:00,23.56,23.56,23.5,23.54,73300.0,18.6347,18.6347,18.5873,18.6189,73300.0
2009-04-09 13:55:00,23.54,23.58,23.53,23.56,69800.0,18.6189,18.6505,18.611,18.6347,69800.0
2009-04-09 14:00:00,23.57,23.59,23.55,23.56,87300.0,18.6426,18.6584,18.6268,18.6347,87300.0
2009-04-09 14:05:00,23.57,23.62,23.57,23.61,60500.0,18.6426,18.6822,18.6426,18.6743,60500.0
2009-04-09 14:10:00,23.61,23.62,23.56,23.58,77300.0,18.6743,18.6822,18.6347,18.6505,77300.0
2009-04-09 14:15:00,23.58,23.59,23.5,23.54,109800.0,18.6505,18.6584,18.5873,18.6189,109800.0
2009-04-09 14:20:00,23.53,23.58,23.53,23.55,42500.0,18.611,18.6505,18.611,18.6268,42500.0
2009-04-09 14:25:00,23.56,23.59,23.53,23.55,84800.0,18.6347,18.6584,18.611,18.6268,84800.0
2009-04-09 14:30:00,23.54,23.57,23.51,23.57,74100.0,18.6189,18.6426,18.5952,18.6426,74100.0
2009-04-09 14:35:00,23.57,23.66,23.54,23.66,112200.0,18.6426,18.7138,18.6189,18.7138,112200.0
2009-04-09 14:40:00,23.66,23.7,23.64,23.7,71200.0,18.7138,18.7454,18.698,18.7454,71200.0
2009-04-09 14:45:00,23.69,23.72,23.67,23.67,132300.0,18.7375,18.7613,18.7217,18.7217,132300.0
2009-04-09 14:50:00,23.67,23.69,23.63,23.64,80700.0,18.7217,18.7375,18.6901,18.698,80700.0
2009-04-09 14:55:00,23.64,23.7,23.64,23.68,54500.0,18.698,18.7454,18.698,18.7296,54500.0
2009-04-09 15:00:00,23.69,23.72,23.67,23.7,69500.0,18.7375,18.7613,18.7217,18.7454,69500.0
2009-04-09 15:05:00,23.7,23.72,23.68,23.72,103600.0,18.7454,18.7613,18.7296,18.7613,103600.0
2009-04-09 15:10:00,23.72,23.76,23.71,23.74,159800.0,18.7613,18.7929,18.7534,18.7771,159800.0
2009-04-09 15:15:00,23.74,23.81,23.73,23.81,184800.0,18.7771,18.8324,18.7692,18.8324,184800.0
2009-04-09 15:20:00,23.81,23.81,23.78,23.8,183500.0,18.8324,18.8324,18.8087,18.8245,183500.0
2009-04-09 15:25:00,23.8,23.83,23.79,23.8,134200.0,18.8245,18.8483,18.8166,18.8245,134200.0
2009-04-09 15:30:00,23.81,23.82,23.77,23.8,129100.0,18.8324,18.8404,18.8008,18.8245,129100.0
2009-04-09 15:35:00,23.8,23.85,23.8,23.83,118500.0,18.8245,18.8641,18.8245,18.8483,118500.0
2009-04-09 15:40:00,23.83,23.86,23.79,23.85,291400.0,18.8483,18.872,18.8166,18.8641,291400.0
2009-04-09 15:45:00,23.84,23.85,23.78,23.84,215200.0,18.8562,18.8641,18.8087,18.8562,215200.0
2009-04-09 15:50:00,23.84,23.88,23.77,23.77,305100.0,18.8562,18.8878,18.8008,18.8008,305100.0
2009-04-09 15:55:00,23.78,23.84,23.76,23.83,409500.0,18.8087,18.8562,18.7929,18.8483,409500.0
2009-04-13 09:30:00,24.11,24.58,24.1,24.36,179000.0,19.0697,19.4415,19.0618,19.2675,179000.0
2009-04-13 09:35:00,24.42,24.47,24.3,24.37,135500.0,19.3149,19.3545,19.22,19.2754,135500.0
2009-04-13 09:40:00,24.36,24.42,23.93,23.93,172800.0,19.2675,19.3149,18.9274,18.9274,172800.0
2009-04-13 09:45:00,23.93,24.04,23.88,23.96,233500.0,18.9274,19.0144,18.8878,18.9511,233500.0
2009-04-13 09:50:00,23.97,23.98,23.86,23.95,392400.0,18.959,18.9669,18.872,18.9432,392400.0
2009-04-13 09:55:00,23.95,23.96,23.77,23.83,230000.0,18.9432,18.9511,18.8008,18.8483,230000.0
2009-04-13 10:00:00,23.82,23.87,23.72,23.73,145300.0,18.8404,18.8799,18.7613,18.7692,145300.0
2009-04-13 10:05:00,23.72,23.74,23.5,23.66,167900.0,18.7613,18.7771,18.5873,18.7138,167900.0
2009-04-13 10:10:00,23.66,23.87,23.63,23.86,104100.0,18.7138,18.8799,18.6901,18.872,104100.0
2009-04-13 10:15:00,23.86,23.98,23.85,23.93,132700.0,18.872,18.9669,18.8641,18.9274,132700.0
2009-04-13 10:20:00,23.94,24.35,23.93,24.33,247600.0,18.9353,19.2596,18.9274,19.2437,247600.0
2009-04-13 10:25:00,24.33,24.35,24.22,24.22,125800.0,19.2437,19.2596,19.1567,19.1567,125800.0
2009-04-13 10:30:00,24.22,24.22,24.08,24.08,91300.0,19.1567,19.1567,19.046,19.046,91300.0
2009-04-13 10:35:00,24.08,24.16,24.07,24.08,76400.0,19.046,19.1093,19.0381,19.046,76400.0
2009-04-13 10:40:00,24.07,24.2,24.03,24.16,98900.0,19.0381,19.1409,19.0065,19.1093,98900.0
2009-04-13 10:45:00,24.16,24.24,24.04,24.11,131000.0,19.1093,19.1726,19.0144,19.0697,131000.0
2009-04-13 10:50:00,24.11,24.14,23.92,23.92,123800.0,19.0697,19.0935,18.9194,18.9194,123800.0
2009-04-13 10:55:00,23.92,24.03,23.88,23.93,112800.0,18.9194,19.0065,18.8878,18.9274,112800.0
2009-04-13 11:00:00,23.93,23.95,23.83,23.94,94600.0,18.9274,18.9432,18.8483,18.9353,94600.0
2009-04-13 11:05:00,23.94,23.98,23.93,23.95,51300.0,18.9353,18.9669,18.9274,18.9432,51300.0
2009-04-13 11:10:00,23.94,24.03,23.93,24.02,61700.0,18.9353,19.0065,18.9274,18.9985,61700.0
2009-04-13 11:15:00,24.02,24.21,24.02,24.2,164500.0,18.9985,19.1488,18.9985,19.1409,164500.0
2009-04-13 11:20:00,24.19,24.26,24.11,24.14,155400.0,19.133,19.1884,19.0697,19.0935,155400.0
2009-04-13 11:25:00,24.15,24.29,24.15,24.24,88100.0,19.1014,19.2121,19.1014,19.1726,88100.0
2009-04-13 11:30:00,24.24,24.35,24.23,24.33,232600.0,19.1726,19.2596,19.1646,19.2437,232600.0
2009-04-13 11:35:00,24.32,24.47,24.31,24.47,267000.0,19.2358,19.3545,19.2279,19.3545,267000.0
2009-04-13 11:40:00,24.46,24.56,24.35,24.37,244400.0,19.3466,19.4257,19.2596,19.2754,244400.0
2009-04-13 11:45:00,24.37,24.4,24.32,24.36,58600.0,19.2754,19.2991,19.2358,19.2675,58600.0
2009-04-13 11:50:00,24.35,24.38,24.26,24.35,125000.0,19.2596,19.2833,19.1884,19.2596,125000.0
2009-04-13 11:55:00,24.35,24.42,24.3,24.4,82000.0,19.2596,19.3149,19.22,19.2991,82000.0
2009-04-13 12:00:00,24.4,24.45,24.38,24.4,87500.0,19.2991,19.3387,19.2833,19.2991,87500.0
2009-04-13 12:05:00,24.39,24.4,24.37,24.4,40700.0,19.2912,19.2991,19.2754,19.2991,40700.0
2009-04-13 12:10:00,24.39,24.42,24.39,24.4,41400.0,19.2912,19.3149,19.2912,19.2991,41400.0
2009-04-13 12:15:00,24.39,24.43,24.39,24.4,41900.0,19.2912,19.3228,19.2912,19.2991,41900.0
2009-04-13 12:20:00,24.4,24.43,24.4,24.41,41800.0,19.2991,19.3228,19.2991,19.307,41800.0
2009-04-13 12:25:00,24.42,24.42,24.32,24.39,54900.0,19.3149,19.3149,19.2358,19.2912,54900.0
2009-04-13 12:30:00,24.39,24.5,24.39,24.43,160300.0,19.2912,19.3782,19.2912,19.3228,160300.0
2009-04-13 12:35:00,24.43,24.49,24.42,24.47,53400.0,19.3228,19.3703,19.3149,19.3545,53400.0
2009-04-13 12:40:00,24.47,24.57,24.44,24.56,154100.0,19.3545,19.4336,19.3307,19.4257,154100.0
2009-04-13 12:45:00,24.56,24.57,24.49,24.5,88000.0,19.4257,19.4336,19.3703,19.3782,88000.0
2009-04-13 12:50:00,24.5,24.5,24.39,24.4,47800.0,19.3782,19.3782,19.2912,19.2991,47800.0
2009-04-13 12:55:00,24.39,24.4,24.3,24.32,110400.0,19.2912,19.2991,19.22,19.2358,110400.0
2009-04-13 13:00:00,24.32,24.32,24.22,24.28,88700.0,19.2358,19.2358,19.1567,19.2042,88700.0
2009-04-13 13:05:00,24.28,24.33,24.25,24.3,98500.0,19.2042,19.2437,19.1805,19.22,98500.0
2009-04-13 13:10:00,24.29,24.3,24.22,24.22,46400.0,19.2121,19.22,19.1567,19.1567,46400.0
2009-04-13 13:15:00,24.22,24.35,24.19,24.34,107800.0,19.1567,19.2596,19.133,19.2516,107800.0
2009-04-13 13:20:00,24.34,24.5,24.34,24.47,140200.0,19.2516,19.3782,19.2516,19.3545,140200.0
2009-04-13 13:25:00,24.47,24.48,24.41,24.45,29000.0,19.3545,19.3624,19.307,19.3387,29000.0
2009-04-13 13:30:00,24.45,24.5,24.44,24.49,38900.0,19.3387,19.3782,19.3307,19.3703,38900.0
2009-04-13 13:35:00,24.49,24.49,24.4,24.41,50700.0,19.3703,19.3703,19.2991,19.307,50700.0
2009-04-13 13:40:00,24.41,24.44,24.39,24.4,57600.0,19.307,19.3307,19.2912,19.2991,57600.0
2009-04-13 13:45:00,24.4,24.44,24.39,24.41,42400.0,19.2991,19.3307,19.2912,19.307,42400.0
2009-04-13 13:50:00,24.4,24.43,24.37,24.42,33000.0,19.2991,19.3228,19.2754,19.3149,33000.0
2009-04-13 13:55:00,24.43,24.43,24.42,24.42,18500.0,19.3228,19.3228,19.3149,19.3149,18500.0
2009-04-13 14:00:00,24.43,24.45,24.42,24.42,59300.0,19.3228,19.3387,19.3149,19.3149,59300.0
2009-04-13 14:05:00,24.42,24.43,24.34,24.34,51500.0,19.3149,19.3228,19.2516,19.2516,51500.0
2009-04-13 14:10:00,24.34,24.35,24.26,24.28,114500.0,19.2516,19.2596,19.1884,19.2042,114500.0
2009-04-13 14:15:00,24.28,24.35,24.28,24.35,73700.0,19.2042,19.2596,19.2042,19.2596,73700.0
2009-04-13 14:20:00,24.35,24.37,24.3,24.32,54400.0,19.2596,19.2754,19.22,19.2358,54400.0
2009-04-13 14:25:00,24.32,24.34,24.28,24.28,63000.0,19.2358,19.2516,19.2042,19.2042,63000.0
2009-04-13 14:30:00,24.28,24.37,24.27,24.36,88600.0,19.2042,19.2754,19.1963,19.2675,88600.0
2009-04-13 14:35:00,24.36,24.37,24.29,24.31,52600.0,19.2675,19.2754,19.2121,19.2279,52600.0
2009-04-13 14:40:00,24.31,24.31,24.26,24.26,128500.0,19.2279,19.2279,19.1884,19.1884,128500.0
2009-04-13 14:45:00,24.26,24.26,24.16,24.2,137300.0,19.1884,19.1884,19.1093,19.1409,137300.0
2009-04-13 14:50:00,24.2,24.3,24.16,24.17,80600.0,19.1409,19.22,19.1093,19.1172,80600.0
2009-04-13 14:55:00,24.18,24.3,24.11,24.12,136800.0,19.1251,19.22,19.0697,19.0776,136800.0
2009-04-13 15:00:00,24.11,24.3,24.06,24.3,296900.0,19.0697,19.22,19.0302,19.22,296900.0
2009-04-13 15:05:00,24.29,24.33,24.27,24.29,170500.0,19.2121,19.2437,19.1963,19.2121,170500.0
2009-04-13 15:10:00,24.29,24.4,24.29,24.39,155400.0,19.2121,19.2991,19.2121,19.2912,155400.0
2009-04-13 15:15:00,24.39,24.44,24.35,24.42,134600.0,19.2912,19.3307,19.2596,19.3149,134600.0
2009-04-13 15:20:00,24.42,24.46,24.38,24.42,120300.0,19.3149,19.3466,19.2833,19.3149,120300.0
2009-04-13 15:25:00,24.42,24.5,24.41,24.5,182600.0,19.3149,19.3782,19.307,19.3782,182600.0
2009-04-13 15:30:00,24.5,24.5,24.43,24.49,216300.0,19.3782,19.3782,19.3228,19.3703,216300.0
2009-04-13 15:35:00,24.49,24.5,24.44,24.5,114400.0,19.3703,19.3782,19.3307,19.3782,114400.0
2009-04-13 15:40:00,24.5,24.51,24.47,24.51,236200.0,19.3782,19.3861,19.3545,19.3861,236200.0
2009-04-13 15:45:00,24.51,24.55,24.46,24.48,214500.0,19.3861,19.4177,19.3466,19.3624,214500.0
2009-04-13 15:50:00,24.48,24.54,24.39,24.44,330700.0,19.3624,19.4098,19.2912,19.3307,330700.0
2009-04-13 15:55:00,24.43,24.45,24.33,24.35,338400.0,19.3228,19.3387,19.2437,19.2596,338400.0
2009-04-14 09:30:00,24.18,24.18,23.76,23.84,133300.0,19.1251,19.1251,18.7929,18.8562,133300.0
2009-04-14 09:35:00,23.85,23.88,23.68,23.75,124100.0,18.8641,18.8878,18.7296,18.785,124100.0
2009-04-14 09:40:00,23.75,23.95,23.74,23.92,122500.0,18.785,18.9432,18.7771,18.9194,122500.0
2009-04-14 09:45:00,23.91,24.06,23.82,24.05,155800.0,18.9115,19.0302,18.8404,19.0223,155800.0
2009-04-14 09:50:00,24.05,24.06,23.82,23.85,144900.0,19.0223,19.0302,18.8404,18.8641,144900.0
2009-04-14 09:55:00,23.85,23.94,23.84,23.9,77700.0,18.8641,18.9353,18.8562,18.9036,77700.0
2009-04-14 10:00:00,23.91,23.92,23.82,23.82,83500.0,18.9115,18.9194,18.8404,18.8404,83500.0
2009-04-14 10:05:00,23.82,23.92,23.78,23.9,80900.0,18.8404,18.9194,18.8087,18.9036,80900.0
2009-04-14 10:10:00,23.9,24.29,23.9,24.25,257500.0,18.9036,19.2121,18.9036,19.1805,257500.0
2009-04-14 10:15:00,24.24,24.45,24.17,24.4,148500.0,19.1726,19.3387,19.1172,19.2991,148500.0
2009-04-14 10:20:00,24.4,24.41,24.28,24.31,123000.0,19.2991,19.307,19.2042,19.2279,123000.0
2009-04-14 10:25:00,24.29,24.44,24.2,24.44,122000.0,19.2121,19.3307,19.1409,19.3307,122000.0
2009-04-14 10:30:00,24.44,24.6,24.4,24.57,167700.0,19.3307,19.4573,19.2991,19.4336,167700.0
2009-04-14 10:35:00,24.57,24.67,24.47,24.54,135200.0,19.4336,19.5127,19.3545,19.4098,135200.0
2009-04-14 10:40:00,24.55,24.65,24.49,24.6,67200.0,19.4177,19.4968,19.3703,19.4573,67200.0
2009-04-14 10:45:00,24.59,24.74,24.56,24.74,211900.0,19.4494,19.568,19.4257,19.568,211900.0
2009-04-14 10:50:00,24.74,24.81,24.7,24.76,219200.0,19.568,19.6234,19.5364,19.5838,219200.0
2009-04-14 10:55:00,24.76,24.83,24.72,24.81,191100.0,19.5838,19.6392,19.5522,19.6234,191100.0
2009-04-14 11:00:00,24.81,24.87,24.75,24.82,122900.0,19.6234,19.6708,19.5759,19.6313,122900.0
2009-04-14 11:05:00,24.82,24.83,24.73,24.76,207800.0,19.6313,19.6392,19.5601,19.5838,207800.0
2009-04-14 11:10:00,24.76,24.77,24.61,24.72,116400.0,19.5838,19.5918,19.4652,19.5522,116400.0
2009-04-14 11:15:00,24.72,24.75,24.61,24.65,128300.0,19.5522,19.5759,19.4652,19.4968,128300.0
2009-04-14 11:20:00,24.65,24.67,24.47,24.53,234500.0,19.4968,19.5127,19.3545,19.4019,234500.0
2009-04-14 11:25:00,24.53,24.55,24.46,24.47,115000.0,19.4019,19.4177,19.3466,19.3545,115000.0
2009-04-14 11:30:00,24.48,24.6,24.47,24.58,79900.0,19.3624,19.4573,19.3545,19.4415,79900.0
2009-04-14 11:35:00,24.58,24.58,24.41,24.45,115900.0,19.4415,19.4415,19.307,19.3387,115900.0
2009-04-14 11:40:00,24.46,24.49,24.42,24.43,61300.0,19.3466,19.3703,19.3149,19.3228,61300.0
2009-04-14 11:45:00,24.42,24.64,24.42,24.6,135600.0,19.3149,19.4889,19.3149,19.4573,135600.0
2009-04-14 11:50:00,24.61,24.62,24.51,24.56,58300.0,19.4652,19.4731,19.3861,19.4257,58300.0
2009-04-14 11:55:00,24.56,24.66,24.51,24.66,57800.0,19.4257,19.5047,19.3861,19.5047,57800.0
2009-04-14 12:00:00,24.66,24.66,24.55,24.59,33900.0,19.5047,19.5047,19.4177,19.4494,33900.0
2009-04-14 12:05:00,24.59,24.63,24.53,24.54,22400.0,19.4494,19.481,19.4019,19.4098,22400.0
2009-04-14 12:10:00,24.53,24.55,24.48,24.49,27800.0,19.4019,19.4177,19.3624,19.3703,27800.0
2009-04-14 12:15:00,24.49,24.57,24.48,24.56,52100.0,19.3703,19.4336,19.3624,19.4257,52100.0
2009-04-14 12:20:00,24.55,24.58,24.48,24.58,96700.0,19.4177,19.4415,19.3624,19.4415,96700.0
2009-04-14 12:25:00,24.58,24.58,24.46,24.47,91900.0,19.4415,19.4415,19.3466,19.3545,91900.0
2009-04-14 12:30:00,24.47,24.51,24.45,24.51,55600.0,19.3545,19.3861,19.3387,19.3861,55600.0
2009-04-14 12:35:00,24.51,24.51,24.46,24.49,77200.0,19.3861,19.3861,19.3466,19.3703,77200.0
2009-04-14 12:40:00,24.5,24.53,24.43,24.43,118800.0,19.3782,19.4019,19.3228,19.3228,118800.0
2009-04-14 12:45:00,24.43,24.44,24.24,24.3,164100.0,19.3228,19.3307,19.1726,19.22,164100.0
2009-04-14 12:50:00,24.3,24.35,24.3,24.33,98700.0,19.22,19.2596,19.22,19.2437,98700.0
2009-04-14 12:55:00,24.32,24.33,24.25,24.32,116400.0,19.2358,19.2437,19.1805,19.2358,116400.0
2009-04-14 13:00:00,24.31,24.34,24.24,24.25,52000.0,19.2279,19.2516,19.1726,19.1805,52000.0
2009-04-14 13:05:00,24.25,24.31,24.23,24.31,46700.0,19.1805,19.2279,19.1646,19.2279,46700.0
2009-04-14 13:10:00,24.3,24.36,24.26,24.35,53100.0,19.22,19.2675,19.1884,19.2596,53100.0
2009-04-14 13:15:00,24.36,24.42,24.35,24.41,73400.0,19.2675,19.3149,19.2596,19.307,73400.0
2009-04-14 13:20:00,24.42,24.48,24.39,24.46,148400.0,19.3149,19.3624,19.2912,19.3466,148400.0
2009-04-14 13:25:00,24.46,24.57,24.45,24.55,112300.0,19.3466,19.4336,19.3387,19.4177,112300.0
2009-04-14 13:30:00,24.55,24.6,24.53,24.55,56300.0,19.4177,19.4573,19.4019,19.4177,56300.0
2009-04-14 13:35:00,24.55,24.57,24.43,24.43,65100.0,19.4177,19.4336,19.3228,19.3228,65100.0
2009-04-14 13:40:00,24.44,24.48,24.44,24.45,56600.0,19.3307,19.3624,19.3307,19.3387,56600.0
2009-04-14 13:45:00,24.45,24.53,24.45,24.5,86400.0,19.3387,19.4019,19.3387,19.3782,86400.0
2009-04-14 13:50:00,24.5,24.53,24.48,24.51,78000.0,19.3782,19.4019,19.3624,19.3861,78000.0
2009-04-14 13:55:00,24.51,24.52,24.47,24.51,56500.0,19.3861,19.394,19.3545,19.3861,56500.0
2009-04-14 14:00:00,24.5,24.52,24.49,24.49,61700.0,19.3782,19.394,19.3703,19.3703,61700.0
2009-04-14 14:05:00,24.49,24.52,24.47,24.52,108700.0,19.3703,19.394,19.3545,19.394,108700.0
2009-04-14 14:10:00,24.51,24.58,24.47,24.57,114000.0,19.3861,19.4415,19.3545,19.4336,114000.0
2009-04-14 14:15:00,24.57,24.63,24.54,24.63,127100.0,19.4336,19.481,19.4098,19.481,127100.0
2009-04-14 14:20:00,24.64,24.67,24.57,24.66,129400.0,19.4889,19.5127,19.4336,19.5047,129400.0
2009-04-14 14:25:00,24.66,24.67,24.59,24.6,131600.0,19.5047,19.5127,19.4494,19.4573,131600.0
2009-04-14 14:30:00,24.6,24.63,24.57,24.59,121500.0,19.4573,19.481,19.4336,19.4494,121500.0
2009-04-14 14:35:00,24.59,24.59,24.54,24.59,88700.0,19.4494,19.4494,19.4098,19.4494,88700.0
2009-04-14 14:40:00,24.59,24.6,24.51,24.53,105700.0,19.4494,19.4573,19.3861,19.4019,105700.0
2009-04-14 14:45:00,24.53,24.54,24.46,24.48,111000.0,19.4019,19.4098,19.3466,19.3624,111000.0
2009-04-14 14:50:00,24.48,24.5,24.38,24.39,98600.0,19.3624,19.3782,19.2833,19.2912,98600.0
2009-04-14 14:55:00,24.39,24.53,24.38,24.53,89300.0,19.2912,19.4019,19.2833,19.4019,89300.0
2009-04-14 15:00:00,24.52,24.57,24.45,24.45,85500.0,19.394,19.4336,19.3387,19.3387,85500.0
2009-04-14 15:05:00,24.45,24.45,24.33,24.34,103800.0,19.3387,19.3387,19.2437,19.2516,103800.0
2009-04-14 15:10:00,24.34,24.44,24.32,24.43,321200.0,19.2516,19.3307,19.2358,19.3228,321200.0
2009-04-14 15:15:00,24.44,24.54,24.42,24.53,151000.0,19.3307,19.4098,19.3149,19.4019,151000.0
2009-04-14 15:20:00,24.53,24.56,24.41,24.41,196700.0,19.4019,19.4257,19.307,19.307,196700.0
2009-04-14 15:25:00,24.42,24.44,24.33,24.39,98300.0,19.3149,19.3307,19.2437,19.2912,98300.0
2009-04-14 15:30:00,24.39,24.48,24.34,24.48,265700.0,19.2912,19.3624,19.2516,19.3624,265700.0
2009-04-14 15:35:00,24.47,24.6,24.47,24.51,525500.0,19.3545,19.4573,19.3545,19.3861,525500.0
2009-04-14 15:40:00,24.5,24.64,24.49,24.59,460600.0,19.3782,19.4889,19.3703,19.4494,460600.0
2009-04-14 15:45:00,24.57,24.73,24.57,24.68,315800.0,19.4336,19.5601,19.4336,19.5206,315800.0
2009-04-14 15:50:00,24.67,24.79,24.59,24.6,648800.0,19.5127,19.6076,19.4494,19.4573,648800.0
2009-04-14 15:55:00,24.59,24.63,24.46,24.5,411400.0,19.4494,19.481,19.3466,19.3782,411400.0
2009-04-15 09:30:00,24.34,24.76,24.12,24.7,355900.0,19.2516,19.5838,19.0776,19.5364,355900.0
2009-04-15 09:35:00,24.7,24.99,24.68,24.99,224100.0,19.5364,19.7658,19.5206,19.7658,224100.0
2009-04-15 09:40:00,24.99,25.3,24.97,25.28,406500.0,19.7658,20.011,19.7499,19.9951,406500.0
2009-04-15 09:45:00,25.3,25.55,25.23,25.46,392700.0,20.011,20.2087,19.9556,20.1375,392700.0
2009-04-15 09:50:00,25.46,25.55,25.39,25.42,171400.0,20.1375,20.2087,20.0821,20.1059,171400.0
2009-04-15 09:55:00,25.4,25.61,25.39,25.58,288400.0,20.0901,20.2561,20.0821,20.2324,288400.0
2009-04-15 10:00:00,25.56,25.6,25.44,25.51,323600.0,20.2166,20.2482,20.1217,20.1771,323600.0
2009-04-15 10:05:00,25.51,25.78,25.44,25.78,341200.0,20.1771,20.3906,20.1217,20.3906,341200.0
2009-04-15 10:10:00,25.77,25.85,25.64,25.72,369400.0,20.3827,20.446,20.2799,20.3432,369400.0
2009-04-15 10:15:00,25.73,25.75,25.49,25.56,232000.0,20.3511,20.3669,20.1612,20.2166,232000.0
2009-04-15 10:20:00,25.55,25.69,25.54,25.63,204800.0,20.2087,20.3194,20.2008,20.272,204800.0
2009-04-15 10:25:00,25.62,25.71,25.54,25.58,278000.0,20.2641,20.3352,20.2008,20.2324,278000.0
2009-04-15 10:30:00,25.58,25.66,25.52,25.56,240100.0,20.2324,20.2957,20.185,20.2166,240100.0
2009-04-15 10:35:00,25.56,25.6,25.46,25.46,391500.0,20.2166,20.2482,20.1375,20.1375,391500.0
2009-04-15 10:40:00,25.45,25.45,25.24,25.28,521100.0,20.1296,20.1296,19.9635,19.9951,521100.0
2009-04-15 10:45:00,25.28,25.32,25.17,25.23,393100.0,19.9951,20.0268,19.9081,19.9556,393100.0
2009-04-15 10:50:00,25.23,25.24,24.96,24.98,308200.0,19.9556,19.9635,19.742,19.7579,308200.0
2009-04-15 10:55:00,24.99,25.02,24.76,24.85,458500.0,19.7658,19.7895,19.5838,19.655,458500.0
2009-04-15 11:00:00,24.85,24.99,24.83,24.96,287400.0,19.655,19.7658,19.6392,19.742,287400.0
2009-04-15 11:05:00,24.96,24.97,24.85,24.92,131400.0,19.742,19.7499,19.655,19.7104,131400.0
2009-04-15 11:10:00,24.92,24.97,24.89,24.95,229200.0,19.7104,19.7499,19.6867,19.7341,229200.0
2009-04-15 11:15:00,24.95,25.0,24.91,24.91,213400.0,19.7341,19.7737,19.7025,19.7025,213400.0
2009-04-15 11:20:00,24.92,24.93,24.8,24.9,157400.0,19.7104,19.7183,19.6155,19.6946,157400.0
2009-04-15 11:25:00,24.89,24.94,24.87,24.88,144500.0,19.6867,19.7262,19.6708,19.6788,144500.0
2009-04-15 11:30:00,24.88,24.91,24.86,24.89,101200.0,19.6788,19.7025,19.6629,19.6867,101200.0
2009-04-15 11:35:00,24.9,24.93,24.89,24.92,112300.0,19.6946,19.7183,19.6867,19.7104,112300.0
2009-04-15 11:40:00,24.91,24.93,24.89,24.9,80300.0,19.7025,19.7183,19.6867,19.6946,80300.0
2009-04-15 11:45:00,24.9,24.91,24.81,24.89,73400.0,19.6946,19.7025,19.6234,19.6867,73400.0
2009-04-15 11:50:00,24.88,24.9,24.84,24.86,64500.0,19.6788,19.6946,19.6471,19.6629,64500.0
2009-04-15 11:55:00,24.86,24.92,24.84,24.9,65900.0,19.6629,19.7104,19.6471,19.6946,65900.0
2009-04-15 12:00:00,24.91,24.94,24.88,24.93,85300.0,19.7025,19.7262,19.6788,19.7183,85300.0
2009-04-15 12:05:00,24.94,24.94,24.88,24.9,97400.0,19.7262,19.7262,19.6788,19.6946,97400.0
2009-04-15 12:10:00,24.9,24.9,24.86,24.87,44700.0,19.6946,19.6946,19.6629,19.6708,44700.0
2009-04-15 12:15:00,24.88,24.89,24.81,24.84,57100.0,19.6788,19.6867,19.6234,19.6471,57100.0
2009-04-15 12:20:00,24.84,24.9,24.77,24.77,75900.0,19.6471,19.6946,19.5918,19.5918,75900.0
2009-04-15 12:25:00,24.78,24.81,24.72,24.72,50200.0,19.5997,19.6234,19.5522,19.5522,50200.0
2009-04-15 12:30:00,24.72,24.75,24.67,24.68,57800.0,19.5522,19.5759,19.5127,19.5206,57800.0
2009-04-15 12:35:00,24.68,24.68,24.57,24.6,216000.0,19.5206,19.5206,19.4336,19.4573,216000.0
2009-04-15 12:40:00,24.6,24.61,24.47,24.51,105000.0,19.4573,19.4652,19.3545,19.3861,105000.0
2009-04-15 12:45:00,24.51,24.64,24.51,24.6,97000.0,19.3861,19.4889,19.3861,19.4573,97000.0
2009-04-15 12:50:00,24.6,24.6,24.53,24.58,94700.0,19.4573,19.4573,19.4019,19.4415,94700.0
2009-04-15 12:55:00,24.58,24.58,24.53,24.54,42700.0,19.4415,19.4415,19.4019,19.4098,42700.0
2009-04-15 13:00:00,24.54,24.59,24.5,24.5,114000.0,19.4098,19.4494,19.3782,19.3782,114000.0
2009-04-15 13:05:00,24.5,24.51,24.35,24.4,156500.0,19.3782,19.3861,19.2596,19.2991,156500.0
2009-04-15 13:10:00,24.4,24.4,24.29,24.31,176600.0,19.2991,19.2991,19.2121,19.2279,176600.0
2009-04-15 13:15:00,24.32,24.36,24.25,24.26,117300.0,19.2358,19.2675,19.1805,19.1884,117300.0
2009-04-15 13:20:00,24.25,24.31,24.25,24.27,72400.0,19.1805,19.2279,19.1805,19.1963,72400.0
2009-04-15 13:25:00,24.27,24.39,24.25,24.36,72500.0,19.1963,19.2912,19.1805,19.2675,72500.0
2009-04-15 13:30:00,24.36,24.42,24.32,24.38,83600.0,19.2675,19.3149,19.2358,19.2833,83600.0
2009-04-15 13:35:00,24.38,24.44,24.38,24.39,53000.0,19.2833,19.3307,19.2833,19.2912,53000.0
2009-04-15 13:40:00,24.38,24.39,24.28,24.29,59900.0,19.2833,19.2912,19.2042,19.2121,59900.0
2009-04-15 13:45:00,24.3,24.3,24.17,24.2,117200.0,19.22,19.22,19.1172,19.1409,117200.0
2009-04-15 13:50:00,24.19,24.24,24.18,24.22,58600.0,19.133,19.1726,19.1251,19.1567,58600.0
2009-04-15 13:55:00,24.22,24.3,24.2,24.29,84800.0,19.1567,19.22,19.1409,19.2121,84800.0
2009-04-15 14:00:00,24.27,24.34,24.26,24.3,188000.0,19.1963,19.2516,19.1884,19.22,188000.0
2009-04-15 14:05:00,24.27,24.3,24.24,24.3,152800.0,19.1963,19.22,19.1726,19.22,152800.0
2009-04-15 14:10:00,24.3,24.34,24.28,24.33,180700.0,19.22,19.2516,19.2042,19.2437,180700.0
2009-04-15 14:15:00,24.33,24.37,24.19,24.2,115900.0,19.2437,19.2754,19.133,19.1409,115900.0
2009-04-15 14:20:00,24.2,24.25,24.17,24.24,78000.0,19.1409,19.1805,19.1172,19.1726,78000.0
2009-04-15 14:25:00,24.23,24.24,24.2,24.22,87500.0,19.1646,19.1726,19.1409,19.1567,87500.0
2009-04-15 14:30:00,24.22,24.27,24.18,24.23,101500.0,19.1567,19.1963,19.1251,19.1646,101500.0
2009-04-15 14:35:00,24.23,24.26,24.17,24.17,165500.0,19.1646,19.1884,19.1172,19.1172,165500.0
2009-04-15 14:40:00,24.17,24.22,24.08,24.22,135400.0,19.1172,19.1567,19.046,19.1567,135400.0
2009-04-15 14:45:00,24.22,24.28,24.22,24.27,114800.0,19.1567,19.2042,19.1567,19.1963,114800.0
2009-04-15 14:50:00,24.28,24.3,24.2,24.21,65400.0,19.2042,19.22,19.1409,19.1488,65400.0
2009-04-15 14:55:00,24.22,24.22,24.13,24.19,168500.0,19.1567,19.1567,19.0855,19.133,168500.0
2009-04-15 15:00:00,24.18,24.25,24.15,24.2,144400.0,19.1251,19.1805,19.1014,19.1409,144400.0
2009-04-15 15:05:00,24.19,24.24,24.16,24.16,161000.0,19.133,19.1726,19.1093,19.1093,161000.0
2009-04-15 15:10:00,24.16,24.56,24.16,24.56,323100.0,19.1093,19.4257,19.1093,19.4257,323100.0
2009-04-15 15:15:00,24.56,24.85,24.55,24.77,513500.0,19.4257,19.655,19.4177,19.5918,513500.0
2009-04-15 15:20:00,24.76,25.01,24.76,24.95,409700.0,19.5838,19.7816,19.5838,19.7341,409700.0
2009-04-15 15:25:00,24.95,25.15,24.9,25.05,575300.0,19.7341,19.8923,19.6946,19.8132,575300.0
2009-04-15 15:30:00,25.05,25.17,25.0,25.13,381000.0,19.8132,19.9081,19.7737,19.8765,381000.0
2009-04-15 15:35:00,25.13,25.16,25.04,25.06,268600.0,19.8765,19.9002,19.8053,19.8211,268600.0
2009-04-15 15:40:00,25.05,25.18,25.03,25.04,221400.0,19.8132,19.916,19.7974,19.8053,221400.0
2009-04-15 15:45:00,25.04,25.08,24.94,25.02,314100.0,19.8053,19.8369,19.7262,19.7895,314100.0
2009-04-15 15:50:00,25.02,25.11,24.97,25.08,270300.0,19.7895,19.8607,19.7499,19.8369,270300.0
2009-04-15 15:55:00,25.08,25.15,25.07,25.11,336000.0,19.8369,19.8923,19.829,19.8607,336000.0
2009-04-16 09:30:00,25.32,26.1,25.05,26.06,333900.0,20.0268,20.6437,19.8132,20.6121,333900.0
2009-04-16 09:35:00,26.06,26.1,25.61,25.64,168400.0,20.6121,20.6437,20.2561,20.2799,168400.0
2009-04-16 09:40:00,25.63,25.63,24.51,24.53,545100.0,20.272,20.272,19.3861,19.4019,545100.0
2009-04-16 09:45:00,24.53,25.06,24.53,25.01,286000.0,19.4019,19.8211,19.4019,19.7816,286000.0
2009-04-16 09:50:00,25.01,25.09,24.98,24.99,134300.0,19.7816,19.8449,19.7579,19.7658,134300.0
2009-04-16 09:55:00,24.99,25.09,24.96,24.97,129800.0,19.7658,19.8449,19.742,19.7499,129800.0
2009-04-16 10:00:00,24.98,25.03,24.76,24.79,156200.0,19.7579,19.7974,19.5838,19.6076,156200.0
2009-04-16 10:05:00,24.79,24.95,24.79,24.92,217500.0,19.6076,19.7341,19.6076,19.7104,217500.0
2009-04-16 10:10:00,24.91,24.99,24.84,24.85,134300.0,19.7025,19.7658,19.6471,19.655,134300.0
2009-04-16 10:15:00,24.85,24.92,24.83,24.88,88700.0,19.655,19.7104,19.6392,19.6788,88700.0
2009-04-16 10:20:00,24.88,24.9,24.81,24.82,142000.0,19.6788,19.6946,19.6234,19.6313,142000.0
2009-04-16 10:25:00,24.82,24.86,24.82,24.83,122600.0,19.6313,19.6629,19.6313,19.6392,122600.0
2009-04-16 10:30:00,24.84,24.86,24.81,24.81,84200.0,19.6471,19.6629,19.6234,19.6234,84200.0
2009-04-16 10:35:00,24.82,24.86,24.7,24.73,127000.0,19.6313,19.6629,19.5364,19.5601,127000.0
2009-04-16 10:40:00,24.73,24.73,24.55,24.56,136100.0,19.5601,19.5601,19.4177,19.4257,136100.0
2009-04-16 10:45:00,24.56,24.56,24.48,24.53,118000.0,19.4257,19.4257,19.3624,19.4019,118000.0
2009-04-16 10:50:00,24.54,24.55,24.42,24.42,173900.0,19.4098,19.4177,19.3149,19.3149,173900.0
2009-04-16 10:55:00,24.43,24.44,24.37,24.41,186300.0,19.3228,19.3307,19.2754,19.307,186300.0
2009-04-16 11:00:00,24.42,24.55,24.34,24.49,313900.0,19.3149,19.4177,19.2516,19.3703,313900.0
2009-04-16 11:05:00,24.48,24.5,24.43,24.46,102900.0,19.3624,19.3782,19.3228,19.3466,102900.0
2009-04-16 11:10:00,24.46,24.48,24.37,24.4,121100.0,19.3466,19.3624,19.2754,19.2991,121100.0
2009-04-16 11:15:00,24.4,24.41,24.31,24.31,83000.0,19.2991,19.307,19.2279,19.2279,83000.0
2009-04-16 11:20:00,24.31,24.32,24.23,24.23,109000.0,19.2279,19.2358,19.1646,19.1646,109000.0
2009-04-16 11:25:00,24.23,24.23,23.96,23.99,390600.0,19.1646,19.1646,18.9511,18.9748,390600.0
2009-04-16 11:30:00,24.0,24.02,23.84,23.99,375100.0,18.9827,18.9985,18.8562,18.9748,375100.0
2009-04-16 11:35:00,23.99,24.11,23.96,24.05,173100.0,18.9748,19.0697,18.9511,19.0223,173100.0
2009-04-16 11:40:00,24.06,24.15,24.05,24.14,152500.0,19.0302,19.1014,19.0223,19.0935,152500.0
2009-04-16 11:45:00,24.15,24.15,24.07,24.08,93600.0,19.1014,19.1014,19.0381,19.046,93600.0
2009-04-16 11:50:00,24.08,24.14,24.06,24.12,78500.0,19.046,19.0935,19.0302,19.0776,78500.0
2009-04-16 11:55:00,24.11,24.18,24.07,24.07,78900.0,19.0697,19.1251,19.0381,19.0381,78900.0
2009-04-16 12:00:00,24.07,24.07,23.96,23.96,90900.0,19.0381,19.0381,18.9511,18.9511,90900.0
2009-04-16 12:05:00,23.95,24.02,23.93,23.98,48900.0,18.9432,18.9985,18.9274,18.9669,48900.0
2009-04-16 12:10:00,23.99,24.03,23.98,24.01,98200.0,18.9748,19.0065,18.9669,18.9906,98200.0
2009-04-16 12:15:00,24.02,24.07,24.01,24.06,58400.0,18.9985,19.0381,18.9906,19.0302,58400.0
2009-04-16 12:20:00,24.07,24.08,23.97,24.0,86100.0,19.0381,19.046,18.959,18.9827,86100.0
2009-04-16 12:25:00,24.01,24.08,24.0,24.05,65000.0,18.9906,19.046,18.9827,19.0223,65000.0
2009-04-16 12:30:00,24.06,24.07,24.02,24.06,77900.0,19.0302,19.0381,18.9985,19.0302,77900.0
2009-04-16 12:35:00,24.06,24.06,24.02,24.03,54400.0,19.0302,19.0302,18.9985,19.0065,54400.0
2009-04-16 12:40:00,24.03,24.03,23.99,24.0,76200.0,19.0065,19.0065,18.9748,18.9827,76200.0
2009-04-16 12:45:00,24.0,24.05,23.99,24.03,74100.0,18.9827,19.0223,18.9748,19.0065,74100.0
2009-04-16 12:50:00,24.03,24.04,23.98,24.0,94200.0,19.0065,19.0144,18.9669,18.9827,94200.0
2009-04-16 12:55:00,24.01,24.06,24.0,24.01,116700.0,18.9906,19.0302,18.9827,18.9906,116700.0
2009-04-16 13:00:00,24.01,24.09,24.0,24.06,113400.0,18.9906,19.0539,18.9827,19.0302,113400.0
2009-04-16 13:05:00,24.06,24.06,23.92,23.96,106100.0,19.0302,19.0302,18.9194,18.9511,106100.0
2009-04-16 13:10:00,23.96,23.99,23.9,23.99,79100.0,18.9511,18.9748,18.9036,18.9748,79100.0
2009-04-16 13:15:00,23.98,24.0,23.9,23.95,109000.0,18.9669,18.9827,18.9036,18.9432,109000.0
2009-04-16 13:20:00,23.94,23.97,23.91,23.91,72300.0,18.9353,18.959,18.9115,18.9115,72300.0
2009-04-16 13:25:00,23.92,23.95,23.9,23.92,50100.0,18.9194,18.9432,18.9036,18.9194,50100.0
2009-04-16 13:30:00,23.92,23.94,23.83,23.83,77800.0,18.9194,18.9353,18.8483,18.8483,77800.0
2009-04-16 13:35:00,23.83,23.85,23.75,23.77,127400.0,18.8483,18.8641,18.785,18.8008,127400.0
2009-04-16 13:40:00,23.76,23.78,23.69,23.72,86400.0,18.7929,18.8087,18.7375,18.7613,86400.0
2009-04-16 13:45:00,23.72,23.76,23.7,23.73,83800.0,18.7613,18.7929,18.7454,18.7692,83800.0
2009-04-16 13:50:00,23.74,23.78,23.67,23.69,75500.0,18.7771,18.8087,18.7217,18.7375,75500.0
2009-04-16 13:55:00,23.69,23.85,23.69,23.84,120700.0,18.7375,18.8641,18.7375,18.8562,120700.0
2009-04-16 14:00:00,23.84,23.89,23.82,23.89,73000.0,18.8562,18.8957,18.8404,18.8957,73000.0
2009-04-16 14:05:00,23.89,23.94,23.89,23.9,153100.0,18.8957,18.9353,18.8957,18.9036,153100.0
2009-04-16 14:10:00,23.9,23.9,23.89,23.9,70600.0,18.9036,18.9036,18.8957,18.9036,70600.0
2009-04-16 14:15:00,23.9,23.93,23.85,23.88,191400.0,18.9036,18.9274,18.8641,18.8878,191400.0
2009-04-16 14:20:00,23.87,23.91,23.86,23.9,107100.0,18.8799,18.9115,18.872,18.9036,107100.0
2009-04-16 14:25:00,23.9,24.01,23.88,24.0,274000.0,18.9036,18.9906,18.8878,18.9827,274000.0
2009-04-16 14:30:00,24.0,24.14,23.98,24.14,108700.0,18.9827,19.0935,18.9669,19.0935,108700.0
2009-04-16 14:35:00,24.14,24.27,24.13,24.21,288100.0,19.0935,19.1963,19.0855,19.1488,288100.0
2009-04-16 14:40:00,24.22,24.25,24.21,24.22,99000.0,19.1567,19.1805,19.1488,19.1567,99000.0
2009-04-16 14:45:00,24.21,24.24,24.18,24.18,100400.0,19.1488,19.1726,19.1251,19.1251,100400.0
2009-04-16 14:50:00,24.18,24.36,24.18,24.33,321100.0,19.1251,19.2675,19.1251,19.2437,321100.0
2009-04-16 14:55:00,24.33,24.35,24.28,24.31,139500.0,19.2437,19.2596,19.2042,19.2279,139500.0
2009-04-16 15:00:00,24.31,24.38,24.28,24.29,208400.0,19.2279,19.2833,19.2042,19.2121,208400.0
2009-04-16 15:05:00,24.29,24.3,24.22,24.24,236400.0,19.2121,19.22,19.1567,19.1726,236400.0
2009-04-16 15:10:00,24.23,24.31,24.23,24.31,137700.0,19.1646,19.2279,19.1646,19.2279,137700.0
2009-04-16 15:15:00,24.3,24.45,24.29,24.45,154700.0,19.22,19.3387,19.2121,19.3387,154700.0
2009-04-16 15:20:00,24.44,24.51,24.44,24.45,268100.0,19.3307,19.3861,19.3307,19.3387,268100.0
2009-04-16 15:25:00,24.45,24.49,24.4,24.41,113800.0,19.3387,19.3703,19.2991,19.307,113800.0
2009-04-16 15:30:00,24.4,24.42,24.36,24.39,103800.0,19.2991,19.3149,19.2675,19.2912,103800.0
2009-04-16 15:35:00,24.39,24.46,24.32,24.41,199200.0,19.2912,19.3466,19.2358,19.307,199200.0
2009-04-16 15:40:00,24.41,24.45,24.2,24.22,235300.0,19.307,19.3387,19.1409,19.1567,235300.0
2009-04-16 15:45:00,24.23,24.34,24.22,24.28,192900.0,19.1646,19.2516,19.1567,19.2042,192900.0
2009-04-16 15:50:00,24.28,24.4,24.28,24.39,262300.0,19.2042,19.2991,19.2042,19.2912,262300.0
2009-04-16 15:55:00,24.4,24.43,24.32,24.35,393400.0,19.2991,19.3228,19.2358,19.2596,393400.0
2009-04-17 09:30:00,24.41,24.41,23.28,23.3,1891400.0,19.307,19.307,18.4132,18.4291,1891400.0
2009-04-17 09:35:00,23.31,23.38,23.1,23.35,394100.0,18.437,18.4923,18.2709,18.4686,394100.0
2009-04-17 09:40:00,23.35,23.44,23.32,23.33,299000.0,18.4686,18.5398,18.4449,18.4528,299000.0
2009-04-17 09:45:00,23.32,23.36,23.21,23.34,142500.0,18.4449,18.4765,18.3579,18.4607,142500.0
2009-04-17 09:50:00,23.34,23.43,23.3,23.39,242900.0,18.4607,18.5319,18.4291,18.5002,242900.0
2009-04-17 09:55:00,23.38,23.42,23.23,23.29,296300.0,18.4923,18.524,18.3737,18.4212,296300.0
2009-04-17 10:00:00,23.29,23.54,23.26,23.5,359200.0,18.4212,18.6189,18.3974,18.5873,359200.0
2009-04-17 10:05:00,23.5,23.79,23.5,23.74,373000.0,18.5873,18.8166,18.5873,18.7771,373000.0
2009-04-17 10:10:00,23.73,23.75,23.49,23.6,212800.0,18.7692,18.785,18.5793,18.6663,212800.0
2009-04-17 10:15:00,23.61,23.72,23.56,23.71,127700.0,18.6743,18.7613,18.6347,18.7534,127700.0
2009-04-17 10:20:00,23.72,23.77,23.69,23.74,222800.0,18.7613,18.8008,18.7375,18.7771,222800.0
2009-04-17 10:25:00,23.75,23.75,23.6,23.63,126400.0,18.785,18.785,18.6663,18.6901,126400.0
2009-04-17 10:30:00,23.63,23.71,23.61,23.68,132200.0,18.6901,18.7534,18.6743,18.7296,132200.0
2009-04-17 10:35:00,23.68,23.73,23.62,23.62,99300.0,18.7296,18.7692,18.6822,18.6822,99300.0
2009-04-17 10:40:00,23.62,23.69,23.61,23.65,95000.0,18.6822,18.7375,18.6743,18.7059,95000.0
2009-04-17 10:45:00,23.64,23.65,23.6,23.6,192100.0,18.698,18.7059,18.6663,18.6663,192100.0
2009-04-17 10:50:00,23.6,23.62,23.5,23.5,138200.0,18.6663,18.6822,18.5873,18.5873,138200.0
2009-04-17 10:55:00,23.49,23.52,23.42,23.44,121300.0,18.5793,18.6031,18.524,18.5398,121300.0
2009-04-17 11:00:00,23.44,23.46,23.34,23.34,97100.0,18.5398,18.5556,18.4607,18.4607,97100.0
2009-04-17 11:05:00,23.34,23.34,23.16,23.25,146900.0,18.4607,18.4607,18.3183,18.3895,146900.0
2009-04-17 11:10:00,23.26,23.32,23.25,23.28,73200.0,18.3974,18.4449,18.3895,18.4132,73200.0
2009-04-17 11:15:00,23.28,23.32,23.25,23.26,54900.0,18.4132,18.4449,18.3895,18.3974,54900.0
2009-04-17 11:20:00,23.26,23.39,23.25,23.38,103100.0,18.3974,18.5002,18.3895,18.4923,103100.0
2009-04-17 11:25:00,23.39,23.49,23.39,23.48,113500.0,18.5002,18.5793,18.5002,18.5714,113500.0
2009-04-17 11:30:00,23.48,23.56,23.45,23.55,68900.0,18.5714,18.6347,18.5477,18.6268,68900.0
2009-04-17 11:35:00,23.55,23.61,23.44,23.45,164600.0,18.6268,18.6743,18.5398,18.5477,164600.0
2009-04-17 11:40:00,23.44,23.44,23.27,23.27,179000.0,18.5398,18.5398,18.4053,18.4053,179000.0
2009-04-17 11:45:00,23.27,23.32,23.25,23.3,114100.0,18.4053,18.4449,18.3895,18.4291,114100.0
2009-04-17 11:50:00,23.3,23.37,23.29,23.32,135200.0,18.4291,18.4844,18.4212,18.4449,135200.0
2009-04-17 11:55:00,23.31,23.32,23.27,23.29,117800.0,18.437,18.4449,18.4053,18.4212,117800.0
2009-04-17 12:00:00,23.3,23.32,23.27,23.3,62400.0,18.4291,18.4449,18.4053,18.4291,62400.0
2009-04-17 12:05:00,23.3,23.4,23.28,23.37,68100.0,18.4291,18.5082,18.4132,18.4844,68100.0
2009-04-17 12:10:00,23.36,23.41,23.34,23.4,61900.0,18.4765,18.5161,18.4607,18.5082,61900.0
2009-04-17 12:15:00,23.39,23.4,23.31,23.35,73400.0,18.5002,18.5082,18.437,18.4686,73400.0
2009-04-17 12:20:00,23.35,23.45,23.35,23.42,61400.0,18.4686,18.5477,18.4686,18.524,61400.0
2009-04-17 12:25:00,23.42,23.5,23.42,23.49,87400.0,18.524,18.5873,18.524,18.5793,87400.0
2009-04-17 12:30:00,23.49,23.49,23.37,23.45,125400.0,18.5793,18.5793,18.4844,18.5477,125400.0
2009-04-17 12:35:00,23.44,23.47,23.42,23.45,51600.0,18.5398,18.5635,18.524,18.5477,51600.0
2009-04-17 12:40:00,23.44,23.53,23.44,23.52,107400.0,18.5398,18.611,18.5398,18.6031,107400.0
2009-04-17 12:45:00,23.52,23.6,23.51,23.6,114500.0,18.6031,18.6663,18.5952,18.6663,114500.0
2009-04-17 12:50:00,23.59,23.61,23.52,23.61,105200.0,18.6584,18.6743,18.6031,18.6743,105200.0
2009-04-17 12:55:00,23.6,23.65,23.6,23.64,113600.0,18.6663,18.7059,18.6663,18.698,113600.0
2009-04-17 13:00:00,23.64,23.7,23.62,23.69,90600.0,18.698,18.7454,18.6822,18.7375,90600.0
2009-04-17 13:05:00,23.7,23.76,23.68,23.74,144500.0,18.7454,18.7929,18.7296,18.7771,144500.0
2009-04-17 13:10:00,23.74,23.77,23.7,23.71,97400.0,18.7771,18.8008,18.7454,18.7534,97400.0
2009-04-17 13:15:00,23.71,23.8,23.67,23.8,74900.0,18.7534,18.8245,18.7217,18.8245,74900.0
2009-04-17 13:20:00,23.8,23.91,23.76,23.87,179900.0,18.8245,18.9115,18.7929,18.8799,179900.0
2009-04-17 13:25:00,23.87,23.88,23.83,23.84,113400.0,18.8799,18.8878,18.8483,18.8562,113400.0
2009-04-17 13:30:00,23.83,23.9,23.83,23.88,111000.0,18.8483,18.9036,18.8483,18.8878,111000.0
2009-04-17 13:35:00,23.88,24.0,23.88,23.98,128000.0,18.8878,18.9827,18.8878,18.9669,128000.0
2009-04-17 13:40:00,23.99,24.0,23.96,23.99,110500.0,18.9748,18.9827,18.9511,18.9748,110500.0
2009-04-17 13:45:00,23.99,24.09,23.98,23.99,98900.0,18.9748,19.0539,18.9669,18.9748,98900.0
2009-04-17 13:50:00,23.99,24.05,23.98,24.05,58000.0,18.9748,19.0223,18.9669,19.0223,58000.0
2009-04-17 13:55:00,24.05,24.05,24.04,24.05,46300.0,19.0223,19.0223,19.0144,19.0223,46300.0
2009-04-17 14:00:00,24.04,24.08,23.95,23.98,124800.0,19.0144,19.046,18.9432,18.9669,124800.0
2009-04-17 14:05:00,23.98,24.0,23.95,23.98,68500.0,18.9669,18.9827,18.9432,18.9669,68500.0
2009-04-17 14:10:00,23.99,24.06,23.99,24.0,213000.0,18.9748,19.0302,18.9748,18.9827,213000.0
2009-04-17 14:15:00,23.99,24.05,23.99,24.0,126300.0,18.9748,19.0223,18.9748,18.9827,126300.0
2009-04-17 14:20:00,24.0,24.05,23.99,24.0,142400.0,18.9827,19.0223,18.9748,18.9827,142400.0
2009-04-17 14:25:00,24.0,24.04,23.96,24.04,207500.0,18.9827,19.0144,18.9511,19.0144,207500.0
2009-04-17 14:30:00,24.04,24.13,24.03,24.13,91800.0,19.0144,19.0855,19.0065,19.0855,91800.0
2009-04-17 14:35:00,24.13,24.25,24.13,24.23,101300.0,19.0855,19.1805,19.0855,19.1646,101300.0
2009-04-17 14:40:00,24.24,24.25,24.14,24.15,145000.0,19.1726,19.1805,19.0935,19.1014,145000.0
2009-04-17 14:45:00,24.14,24.15,24.05,24.05,94600.0,19.0935,19.1014,19.0223,19.0223,94600.0
2009-04-17 14:50:00,24.04,24.08,24.01,24.03,81900.0,19.0144,19.046,18.9906,19.0065,81900.0
2009-04-17 14:55:00,24.04,24.04,23.98,24.01,112200.0,19.0144,19.0144,18.9669,18.9906,112200.0
2009-04-17 15:00:00,24.01,24.13,24.01,24.12,64600.0,18.9906,19.0855,18.9906,19.0776,64600.0
2009-04-17 15:05:00,24.11,24.15,24.09,24.14,91700.0,19.0697,19.1014,19.0539,19.0935,91700.0
2009-04-17 15:10:00,24.14,24.19,24.13,24.18,127700.0,19.0935,19.133,19.0855,19.1251,127700.0
2009-04-17 15:15:00,24.18,24.21,24.17,24.19,70300.0,19.1251,19.1488,19.1172,19.133,70300.0
2009-04-17 15:20:00,24.18,24.22,24.1,24.21,188200.0,19.1251,19.1567,19.0618,19.1488,188200.0
2009-04-17 15:25:00,24.22,24.25,24.17,24.24,91000.0,19.1567,19.1805,19.1172,19.1726,91000.0
2009-04-17 15:30:00,24.24,24.25,24.17,24.18,171300.0,19.1726,19.1805,19.1172,19.1251,171300.0
2009-04-17 15:35:00,24.19,24.33,24.17,24.32,153900.0,19.133,19.2437,19.1172,19.2358,153900.0
2009-04-17 15:40:00,24.31,24.4,24.3,24.35,277500.0,19.2279,19.2991,19.22,19.2596,277500.0
2009-04-17 15:45:00,24.35,24.37,24.23,24.27,194000.0,19.2596,19.2754,19.1646,19.1963,194000.0
2009-04-17 15:50:00,24.27,24.28,24.15,24.16,222900.0,19.1963,19.2042,19.1014,19.1093,222900.0
2009-04-17 15:55:00,24.16,24.19,24.14,24.16,302800.0,19.1093,19.133,19.0935,19.1093,302800.0
2009-04-20 09:30:00,23.52,24.3,23.52,24.02,276900.0,18.6031,19.22,18.6031,18.9985,276900.0
2009-04-20 09:35:00,24.03,24.53,23.91,24.53,247900.0,19.0065,19.4019,18.9115,19.4019,247900.0
2009-04-20 09:40:00,24.52,24.55,24.22,24.53,173100.0,19.394,19.4177,19.1567,19.4019,173100.0
2009-04-20 09:45:00,24.54,24.71,24.53,24.65,256000.0,19.4098,19.5443,19.4019,19.4968,256000.0
2009-04-20 09:50:00,24.66,24.77,24.62,24.72,349500.0,19.5047,19.5918,19.4731,19.5522,349500.0
2009-04-20 09:55:00,24.72,24.73,24.51,24.62,257700.0,19.5522,19.5601,19.3861,19.4731,257700.0
2009-04-20 10:00:00,24.62,24.79,24.61,24.73,197300.0,19.4731,19.6076,19.4652,19.5601,197300.0
2009-04-20 10:05:00,24.73,24.87,24.72,24.83,155700.0,19.5601,19.6708,19.5522,19.6392,155700.0
2009-04-20 10:10:00,24.82,24.83,24.52,24.54,159900.0,19.6313,19.6392,19.394,19.4098,159900.0
2009-04-20 10:15:00,24.53,24.62,24.42,24.62,167200.0,19.4019,19.4731,19.3149,19.4731,167200.0
2009-04-20 10:20:00,24.62,24.67,24.58,24.62,115100.0,19.4731,19.5127,19.4415,19.4731,115100.0
2009-04-20 10:25:00,24.61,24.62,24.5,24.5,131900.0,19.4652,19.4731,19.3782,19.3782,131900.0
2009-04-20 10:30:00,24.51,24.51,24.36,24.37,165800.0,19.3861,19.3861,19.2675,19.2754,165800.0
2009-04-20 10:35:00,24.38,24.43,24.32,24.34,141300.0,19.2833,19.3228,19.2358,19.2516,141300.0
2009-04-20 10:40:00,24.34,24.36,24.22,24.3,197400.0,19.2516,19.2675,19.1567,19.22,197400.0
2009-04-20 10:45:00,24.29,24.3,24.07,24.09,201500.0,19.2121,19.22,19.0381,19.0539,201500.0
2009-04-20 10:50:00,24.1,24.21,24.09,24.1,99800.0,19.0618,19.1488,19.0539,19.0618,99800.0
2009-04-20 10:55:00,24.11,24.11,24.0,24.04,114000.0,19.0697,19.0697,18.9827,19.0144,114000.0
2009-04-20 11:00:00,24.04,24.05,23.86,23.9,108600.0,19.0144,19.0223,18.872,18.9036,108600.0
2009-04-20 11:05:00,23.9,24.05,23.86,24.03,123200.0,18.9036,19.0223,18.872,19.0065,123200.0
2009-04-20 11:10:00,24.04,24.07,23.95,24.07,95400.0,19.0144,19.0381,18.9432,19.0381,95400.0
2009-04-20 11:15:00,24.06,24.09,24.01,24.01,59600.0,19.0302,19.0539,18.9906,18.9906,59600.0
2009-04-20 11:20:00,24.01,24.02,23.9,23.96,72700.0,18.9906,18.9985,18.9036,18.9511,72700.0
2009-04-20 11:25:00,23.96,24.04,23.96,24.02,80400.0,18.9511,19.0144,18.9511,18.9985,80400.0
2009-04-20 11:30:00,24.04,24.09,24.01,24.01,52300.0,19.0144,19.0539,18.9906,18.9906,52300.0
2009-04-20 11:35:00,24.02,24.1,24.01,24.05,46000.0,18.9985,19.0618,18.9906,19.0223,46000.0
2009-04-20 11:40:00,24.05,24.08,24.03,24.07,47100.0,19.0223,19.046,19.0065,19.0381,47100.0
2009-04-20 11:45:00,24.08,24.13,24.04,24.09,96400.0,19.046,19.0855,19.0144,19.0539,96400.0
2009-04-20 11:50:00,24.08,24.16,24.07,24.1,86900.0,19.046,19.1093,19.0381,19.0618,86900.0
2009-04-20 11:55:00,24.1,24.11,24.07,24.1,157200.0,19.0618,19.0697,19.0381,19.0618,157200.0
2009-04-20 12:00:00,24.09,24.1,23.94,23.95,93100.0,19.0539,19.0618,18.9353,18.9432,93100.0
2009-04-20 12:05:00,23.96,24.09,23.95,24.0,68300.0,18.9511,19.0539,18.9432,18.9827,68300.0
2009-04-20 12:10:00,23.99,24.04,23.92,24.03,51700.0,18.9748,19.0144,18.9194,19.0065,51700.0
2009-04-20 12:15:00,24.04,24.1,24.02,24.09,58000.0,19.0144,19.0618,18.9985,19.0539,58000.0
2009-04-20 12:20:00,24.1,24.17,24.1,24.15,103400.0,19.0618,19.1172,19.0618,19.1014,103400.0
2009-04-20 12:25:00,24.15,24.16,24.1,24.11,37100.0,19.1014,19.1093,19.0618,19.0697,37100.0
2009-04-20 12:30:00,24.1,24.15,24.08,24.12,45600.0,19.0618,19.1014,19.046,19.0776,45600.0
2009-04-20 12:35:00,24.11,24.18,24.11,24.11,76600.0,19.0697,19.1251,19.0697,19.0697,76600.0
2009-04-20 12:40:00,24.1,24.13,24.06,24.1,39600.0,19.0618,19.0855,19.0302,19.0618,39600.0
2009-04-20 12:45:00,24.09,24.12,24.08,24.09,33900.0,19.0539,19.0776,19.046,19.0539,33900.0
2009-04-20 12:50:00,24.09,24.11,24.08,24.08,41300.0,19.0539,19.0697,19.046,19.046,41300.0
2009-04-20 12:55:00,24.08,24.18,24.08,24.14,63500.0,19.046,19.1251,19.046,19.0935,63500.0
2009-04-20 13:00:00,24.14,24.15,24.12,24.13,70500.0,19.0935,19.1014,19.0776,19.0855,70500.0
2009-04-20 13:05:00,24.13,24.14,23.94,23.94,61800.0,19.0855,19.0935,18.9353,18.9353,61800.0
2009-04-20 13:10:00,23.94,23.95,23.89,23.91,60000.0,18.9353,18.9432,18.8957,18.9115,60000.0
2009-04-20 13:15:00,23.92,23.92,23.86,23.9,74200.0,18.9194,18.9194,18.872,18.9036,74200.0
2009-04-20 13:20:00,23.91,23.99,23.9,23.99,141100.0,18.9115,18.9748,18.9036,18.9748,141100.0
2009-04-20 13:25:00,23.99,24.0,23.95,23.95,85500.0,18.9748,18.9827,18.9432,18.9432,85500.0
2009-04-20 13:30:00,23.95,24.01,23.93,24.0,47800.0,18.9432,18.9906,18.9274,18.9827,47800.0
2009-04-20 13:35:00,24.0,24.05,24.0,24.05,46000.0,18.9827,19.0223,18.9827,19.0223,46000.0
2009-04-20 13:40:00,24.04,24.08,24.02,24.07,54000.0,19.0144,19.046,18.9985,19.0381,54000.0
2009-04-20 13:45:00,24.07,24.11,24.07,24.1,82500.0,19.0381,19.0697,19.0381,19.0618,82500.0
2009-04-20 13:50:00,24.11,24.17,24.1,24.14,63700.0,19.0697,19.1172,19.0618,19.0935,63700.0
2009-04-20 13:55:00,24.15,24.24,24.15,24.18,83600.0,19.1014,19.1726,19.1014,19.1251,83600.0
2009-04-20 14:00:00,24.18,24.18,24.1,24.15,78700.0,19.1251,19.1251,19.0618,19.1014,78700.0
2009-04-20 14:05:00,24.15,24.15,24.1,24.11,62600.0,19.1014,19.1014,19.0618,19.0697,62600.0
2009-04-20 14:10:00,24.11,24.12,24.1,24.1,60600.0,19.0697,19.0776,19.0618,19.0618,60600.0
2009-04-20 14:15:00,24.11,24.17,24.1,24.13,63200.0,19.0697,19.1172,19.0618,19.0855,63200.0
2009-04-20 14:20:00,24.14,24.25,24.13,24.25,103200.0,19.0935,19.1805,19.0855,19.1805,103200.0
2009-04-20 14:25:00,24.24,24.29,24.15,24.28,85700.0,19.1726,19.2121,19.1014,19.2042,85700.0
2009-04-20 14:30:00,24.28,24.29,24.2,24.24,69100.0,19.2042,19.2121,19.1409,19.1726,69100.0
2009-04-20 14:35:00,24.23,24.28,24.22,24.28,111600.0,19.1646,19.2042,19.1567,19.2042,111600.0
2009-04-20 14:40:00,24.27,24.38,24.25,24.3,175100.0,19.1963,19.2833,19.1805,19.22,175100.0
2009-04-20 14:45:00,24.3,24.33,24.27,24.28,89900.0,19.22,19.2437,19.1963,19.2042,89900.0
2009-04-20 14:50:00,24.28,24.29,24.14,24.15,119600.0,19.2042,19.2121,19.0935,19.1014,119600.0
2009-04-20 14:55:00,24.16,24.2,24.13,24.16,116200.0,19.1093,19.1409,19.0855,19.1093,116200.0
2009-04-20 15:00:00,24.16,24.27,24.16,24.26,86400.0,19.1093,19.1963,19.1093,19.1884,86400.0
2009-04-20 15:05:00,24.26,24.28,24.16,24.21,145000.0,19.1884,19.2042,19.1093,19.1488,145000.0
2009-04-20 15:10:00,24.21,24.27,24.16,24.17,79900.0,19.1488,19.1963,19.1093,19.1172,79900.0
2009-04-20 15:15:00,24.17,24.18,24.1,24.14,165400.0,19.1172,19.1251,19.0618,19.0935,165400.0
2009-04-20 15:20:00,24.14,24.19,24.11,24.13,120900.0,19.0935,19.133,19.0697,19.0855,120900.0
2009-04-20 15:25:00,24.14,24.26,24.13,24.25,166900.0,19.0935,19.1884,19.0855,19.1805,166900.0
2009-04-20 15:30:00,24.25,24.33,24.24,24.33,157500.0,19.1805,19.2437,19.1726,19.2437,157500.0
2009-04-20 15:35:00,24.32,24.34,24.22,24.23,223300.0,19.2358,19.2516,19.1567,19.1646,223300.0
2009-04-20 15:40:00,24.23,24.4,24.2,24.35,247900.0,19.1646,19.2991,19.1409,19.2596,247900.0
2009-04-20 15:45:00,24.34,24.45,24.34,24.41,271900.0,19.2516,19.3387,19.2516,19.307,271900.0
2009-04-20 15:50:00,24.4,24.42,24.22,24.25,264000.0,19.2991,19.3149,19.1567,19.1805,264000.0
2009-04-20 15:55:00,24.25,24.29,24.16,24.23,281800.0,19.1805,19.2121,19.1093,19.1646,281800.0
2009-04-21 09:30:00,25.38,25.71,25.18,25.63,891100.0,20.0742,20.3352,19.916,20.272,891100.0
2009-04-21 09:35:00,25.63,25.69,24.53,24.53,866900.0,20.272,20.3194,19.4019,19.4019,866900.0
2009-04-21 09:40:00,24.54,24.68,23.73,23.99,852100.0,19.4098,19.5206,18.7692,18.9748,852100.0
2009-04-21 09:45:00,24.0,24.3,23.96,24.03,410000.0,18.9827,19.22,18.9511,19.0065,410000.0
2009-04-21 09:50:00,24.07,24.18,23.93,23.98,490900.0,19.0381,19.1251,18.9274,18.9669,490900.0
2009-04-21 09:55:00,23.99,24.05,23.7,23.7,356400.0,18.9748,19.0223,18.7454,18.7454,356400.0
2009-04-21 10:00:00,23.7,23.8,23.13,23.15,535000.0,18.7454,18.8245,18.2946,18.3104,535000.0
2009-04-21 10:05:00,23.15,23.28,22.97,23.2,455200.0,18.3104,18.4132,18.168,18.35,455200.0
2009-04-21 10:10:00,23.2,23.59,23.2,23.51,662800.0,18.35,18.6584,18.35,18.5952,662800.0
2009-04-21 10:15:00,23.52,23.69,23.32,23.66,547100.0,18.6031,18.7375,18.4449,18.7138,547100.0
2009-04-21 10:20:00,23.68,23.76,23.51,23.58,307200.0,18.7296,18.7929,18.5952,18.6505,307200.0
2009-04-21 10:25:00,23.58,23.59,23.43,23.45,298300.0,18.6505,18.6584,18.5319,18.5477,298300.0
2009-04-21 10:30:00,23.46,23.55,23.33,23.36,327000.0,18.5556,18.6268,18.4528,18.4765,327000.0
2009-04-21 10:35:00,23.37,23.49,23.33,23.38,193600.0,18.4844,18.5793,18.4528,18.4923,193600.0
2009-04-21 10:40:00,23.38,23.65,23.28,23.39,350100.0,18.4923,18.7059,18.4132,18.5002,350100.0
2009-04-21 10:45:00,23.37,23.39,23.18,23.2,245700.0,18.4844,18.5002,18.3341,18.35,245700.0
2009-04-21 10:50:00,23.21,23.23,23.08,23.08,178700.0,18.3579,18.3737,18.2551,18.2551,178700.0
2009-04-21 10:55:00,23.09,23.15,23.01,23.1,247700.0,18.263,18.3104,18.1997,18.2709,247700.0
2009-04-21 11:00:00,23.1,23.14,22.97,23.05,397200.0,18.2709,18.3025,18.168,18.2313,397200.0
2009-04-21 11:05:00,23.05,23.06,22.83,22.91,398500.0,18.2313,18.2392,18.0573,18.1206,398500.0
2009-04-21 11:10:00,22.92,23.1,22.92,22.98,459700.0,18.1285,18.2709,18.1285,18.176,459700.0
2009-04-21 11:15:00,22.98,23.0,22.84,22.89,192100.0,18.176,18.1918,18.0652,18.1048,192100.0
2009-04-21 11:20:00,22.89,23.0,22.87,22.92,230900.0,18.1048,18.1918,18.089,18.1285,230900.0
2009-04-21 11:25:00,22.92,22.93,22.84,22.92,153900.0,18.1285,18.1364,18.0652,18.1285,153900.0
2009-04-21 11:30:00,22.92,23.0,22.91,23.0,174900.0,18.1285,18.1918,18.1206,18.1918,174900.0
2009-04-21 11:35:00,22.98,23.08,22.98,23.08,227200.0,18.176,18.2551,18.176,18.2551,227200.0
2009-04-21 11:40:00,23.07,23.23,23.06,23.23,411900.0,18.2471,18.3737,18.2392,18.3737,411900.0
2009-04-21 11:45:00,23.24,23.45,23.24,23.45,455200.0,18.3816,18.5477,18.3816,18.5477,455200.0
2009-04-21 11:50:00,23.44,23.47,23.32,23.32,262400.0,18.5398,18.5635,18.4449,18.4449,262400.0
2009-04-21 11:55:00,23.32,23.36,23.24,23.31,134000.0,18.4449,18.4765,18.3816,18.437,134000.0
2009-04-21 12:00:00,23.31,23.34,23.13,23.18,172200.0,18.437,18.4607,18.2946,18.3341,172200.0
2009-04-21 12:05:00,23.19,23.23,23.14,23.15,105900.0,18.3421,18.3737,18.3025,18.3104,105900.0
2009-04-21 12:10:00,23.15,23.15,23.03,23.09,93400.0,18.3104,18.3104,18.2155,18.263,93400.0
2009-04-21 12:15:00,23.1,23.1,23.07,23.08,71100.0,18.2709,18.2709,18.2471,18.2551,71100.0
2009-04-21 12:20:00,23.08,23.14,23.02,23.08,326200.0,18.2551,18.3025,18.2076,18.2551,326200.0
2009-04-21 12:25:00,23.07,23.1,23.02,23.04,118200.0,18.2471,18.2709,18.2076,18.2234,118200.0
2009-04-21 12:30:00,23.04,23.08,23.03,23.08,54300.0,18.2234,18.2551,18.2155,18.2551,54300.0
2009-04-21 12:35:00,23.08,23.12,23.02,23.05,111600.0,18.2551,18.2867,18.2076,18.2313,111600.0
2009-04-21 12:40:00,23.04,23.09,23.03,23.05,145400.0,18.2234,18.263,18.2155,18.2313,145400.0
2009-04-21 12:45:00,23.06,23.07,22.92,23.0,199400.0,18.2392,18.2471,18.1285,18.1918,199400.0
2009-04-21 12:50:00,23.0,23.03,22.93,22.97,118700.0,18.1918,18.2155,18.1364,18.168,118700.0
2009-04-21 12:55:00,22.97,22.99,22.85,22.88,121700.0,18.168,18.1839,18.0731,18.0969,121700.0
2009-04-21 13:00:00,22.88,22.98,22.88,22.9,152500.0,18.0969,18.176,18.0969,18.1127,152500.0
2009-04-21 13:05:00,22.89,22.96,22.88,22.95,113800.0,18.1048,18.1601,18.0969,18.1522,113800.0
2009-04-21 13:10:00,22.96,23.07,22.95,23.0,129700.0,18.1601,18.2471,18.1522,18.1918,129700.0
2009-04-21 13:15:00,23.0,23.05,23.0,23.01,91200.0,18.1918,18.2313,18.1918,18.1997,91200.0
2009-04-21 13:20:00,23.01,23.02,22.95,23.0,161800.0,18.1997,18.2076,18.1522,18.1918,161800.0
2009-04-21 13:25:00,23.0,23.04,23.0,23.03,46900.0,18.1918,18.2234,18.1918,18.2155,46900.0
2009-04-21 13:30:00,23.03,23.06,23.01,23.06,94300.0,18.2155,18.2392,18.1997,18.2392,94300.0
2009-04-21 13:35:00,23.06,23.06,23.02,23.06,66100.0,18.2392,18.2392,18.2076,18.2392,66100.0
2009-04-21 13:40:00,23.06,23.08,22.94,22.94,327200.0,18.2392,18.2551,18.1443,18.1443,327200.0
2009-04-21 13:45:00,22.94,22.99,22.9,22.97,112900.0,18.1443,18.1839,18.1127,18.168,112900.0
2009-04-21 13:50:00,22.97,22.98,22.89,22.93,120100.0,18.168,18.176,18.1048,18.1364,120100.0
2009-04-21 13:55:00,22.93,23.01,22.93,23.0,60200.0,18.1364,18.1997,18.1364,18.1918,60200.0
2009-04-21 14:00:00,23.0,23.06,22.96,23.0,124200.0,18.1918,18.2392,18.1601,18.1918,124200.0
2009-04-21 14:05:00,23.0,23.0,22.95,22.96,120500.0,18.1918,18.1918,18.1522,18.1601,120500.0
2009-04-21 14:10:00,22.97,22.97,22.86,22.89,115200.0,18.168,18.168,18.081,18.1048,115200.0
2009-04-21 14:15:00,22.88,22.94,22.86,22.89,167700.0,18.0969,18.1443,18.081,18.1048,167700.0
2009-04-21 14:20:00,22.89,22.91,22.86,22.9,114700.0,18.1048,18.1206,18.081,18.1127,114700.0
2009-04-21 14:25:00,22.9,23.03,22.89,23.03,112800.0,18.1127,18.2155,18.1048,18.2155,112800.0
2009-04-21 14:30:00,23.03,23.11,23.03,23.1,187000.0,18.2155,18.2788,18.2155,18.2709,187000.0
2009-04-21 14:35:00,23.11,23.13,22.97,22.99,209400.0,18.2788,18.2946,18.168,18.1839,209400.0
2009-04-21 14:40:00,22.99,23.02,22.97,22.99,115900.0,18.1839,18.2076,18.168,18.1839,115900.0
2009-04-21 14:45:00,23.0,23.06,22.98,23.04,87700.0,18.1918,18.2392,18.176,18.2234,87700.0
2009-04-21 14:50:00,23.04,23.09,22.99,23.01,393900.0,18.2234,18.263,18.1839,18.1997,393900.0
2009-04-21 14:55:00,23.01,23.08,22.99,23.0,141900.0,18.1997,18.2551,18.1839,18.1918,141900.0
2009-04-21 15:00:00,23.0,23.04,22.96,23.01,264400.0,18.1918,18.2234,18.1601,18.1997,264400.0
2009-04-21 15:05:00,23.01,23.08,22.98,23.06,395400.0,18.1997,18.2551,18.176,18.2392,395400.0
2009-04-21 15:10:00,23.06,23.18,23.06,23.1,423300.0,18.2392,18.3341,18.2392,18.2709,423300.0
2009-04-21 15:15:00,23.1,23.23,23.1,23.21,487500.0,18.2709,18.3737,18.2709,18.3579,487500.0
2009-04-21 15:20:00,23.2,23.23,23.12,23.18,618900.0,18.35,18.3737,18.2867,18.3341,618900.0
2009-04-21 15:25:00,23.17,23.18,23.08,23.09,192400.0,18.3262,18.3341,18.2551,18.263,192400.0
2009-04-21 15:30:00,23.09,23.1,22.98,22.98,479700.0,18.263,18.2709,18.176,18.176,479700.0
2009-04-21 15:35:00,22.98,23.0,22.95,23.0,303200.0,18.176,18.1918,18.1522,18.1918,303200.0
2009-04-21 15:40:00,22.99,23.02,22.79,22.82,559400.0,18.1839,18.2076,18.0257,18.0494,559400.0
2009-04-21 15:45:00,22.82,22.93,22.81,22.88,266400.0,18.0494,18.1364,18.0415,18.0969,266400.0
2009-04-21 15:50:00,22.88,22.94,22.88,22.91,600700.0,18.0969,18.1443,18.0969,18.1206,600700.0
2009-04-21 15:55:00,22.91,22.94,22.72,22.78,1237200.0,18.1206,18.1443,17.9703,18.0178,1237200.0
2009-04-22 09:30:00,22.86,23.33,22.86,22.88,508200.0,18.081,18.4528,18.081,18.0969,508200.0
2009-04-22 09:35:00,22.87,22.95,22.5,22.93,373200.0,18.089,18.1522,17.7963,18.1364,373200.0
2009-04-22 09:40:00,22.92,23.0,22.57,22.72,265000.0,18.1285,18.1918,17.8517,17.9703,265000.0
2009-04-22 09:45:00,22.74,22.94,22.73,22.87,264200.0,17.9861,18.1443,17.9782,18.089,264200.0
2009-04-22 09:50:00,22.86,23.05,22.82,23.0,285600.0,18.081,18.2313,18.0494,18.1918,285600.0
2009-04-22 09:55:00,23.0,23.12,22.97,23.1,472400.0,18.1918,18.2867,18.168,18.2709,472400.0
2009-04-22 10:00:00,23.1,23.11,23.06,23.07,241800.0,18.2709,18.2788,18.2392,18.2471,241800.0
2009-04-22 10:05:00,23.07,23.19,22.99,23.0,702800.0,18.2471,18.3421,18.1839,18.1918,702800.0
2009-04-22 10:10:00,23.0,23.01,22.95,22.95,147900.0,18.1918,18.1997,18.1522,18.1522,147900.0
2009-04-22 10:15:00,22.96,23.04,22.88,22.89,263100.0,18.1601,18.2234,18.0969,18.1048,263100.0
2009-04-22 10:20:00,22.89,22.96,22.77,22.79,213500.0,18.1048,18.1601,18.0099,18.0257,213500.0
2009-04-22 10:25:00,22.8,22.83,22.68,22.69,200200.0,18.0336,18.0573,17.9387,17.9466,200200.0
2009-04-22 10:30:00,22.7,22.76,22.6,22.74,175600.0,17.9545,18.002,17.8754,17.9861,175600.0
2009-04-22 10:35:00,22.74,23.01,22.74,23.01,565500.0,17.9861,18.1997,17.9861,18.1997,565500.0
2009-04-22 10:40:00,23.0,23.1,22.98,23.0,268300.0,18.1918,18.2709,18.176,18.1918,268300.0
2009-04-22 10:45:00,23.0,23.11,22.97,23.04,329700.0,18.1918,18.2788,18.168,18.2234,329700.0
2009-04-22 10:50:00,23.04,23.07,23.01,23.05,105000.0,18.2234,18.2471,18.1997,18.2313,105000.0
2009-04-22 10:55:00,23.05,23.06,23.02,23.04,89800.0,18.2313,18.2392,18.2076,18.2234,89800.0
2009-04-22 11:00:00,23.04,23.06,23.01,23.03,98500.0,18.2234,18.2392,18.1997,18.2155,98500.0
2009-04-22 11:05:00,23.03,23.06,23.0,23.05,158100.0,18.2155,18.2392,18.1918,18.2313,158100.0
2009-04-22 11:10:00,23.04,23.05,23.02,23.04,172100.0,18.2234,18.2313,18.2076,18.2234,172100.0
2009-04-22 11:15:00,23.03,23.13,23.03,23.1,342200.0,18.2155,18.2946,18.2155,18.2709,342200.0
2009-04-22 11:20:00,23.11,23.14,23.08,23.1,221900.0,18.2788,18.3025,18.2551,18.2709,221900.0
2009-04-22 11:25:00,23.09,23.11,23.03,23.09,94600.0,18.263,18.2788,18.2155,18.263,94600.0
2009-04-22 11:30:00,23.1,23.11,23.07,23.09,83700.0,18.2709,18.2788,18.2471,18.263,83700.0
2009-04-22 11:35:00,23.08,23.13,23.06,23.13,89400.0,18.2551,18.2946,18.2392,18.2946,89400.0
2009-04-22 11:40:00,23.13,23.19,23.09,23.13,137400.0,18.2946,18.3421,18.263,18.2946,137400.0
2009-04-22 11:45:00,23.13,23.15,23.07,23.09,65900.0,18.2946,18.3104,18.2471,18.263,65900.0
2009-04-22 11:50:00,23.08,23.09,23.0,23.01,132000.0,18.2551,18.263,18.1918,18.1997,132000.0
2009-04-22 11:55:00,23.01,23.07,22.99,23.06,52600.0,18.1997,18.2471,18.1839,18.2392,52600.0
2009-04-22 12:00:00,23.07,23.08,23.02,23.03,50600.0,18.2471,18.2551,18.2076,18.2155,50600.0
2009-04-22 12:05:00,23.03,23.04,22.97,23.01,68600.0,18.2155,18.2234,18.168,18.1997,68600.0
2009-04-22 12:10:00,23.0,23.02,22.98,23.0,44000.0,18.1918,18.2076,18.176,18.1918,44000.0
2009-04-22 12:15:00,22.99,23.01,22.98,23.01,36500.0,18.1839,18.1997,18.176,18.1997,36500.0
2009-04-22 12:20:00,23.01,23.05,22.98,23.05,73100.0,18.1997,18.2313,18.176,18.2313,73100.0
2009-04-22 12:25:00,23.05,23.08,23.04,23.04,55800.0,18.2313,18.2551,18.2234,18.2234,55800.0
2009-04-22 12:30:00,23.04,23.05,23.02,23.04,82500.0,18.2234,18.2313,18.2076,18.2234,82500.0
2009-04-22 12:35:00,23.04,23.09,23.04,23.07,77600.0,18.2234,18.263,18.2234,18.2471,77600.0
2009-04-22 12:40:00,23.08,23.1,23.04,23.06,159900.0,18.2551,18.2709,18.2234,18.2392,159900.0
2009-04-22 12:45:00,23.06,23.07,22.99,23.0,132000.0,18.2392,18.2471,18.1839,18.1918,132000.0
2009-04-22 12:50:00,23.0,23.0,22.95,22.99,73500.0,18.1918,18.1918,18.1522,18.1839,73500.0
2009-04-22 12:55:00,22.99,23.0,22.96,22.97,69500.0,18.1839,18.1918,18.1601,18.168,69500.0
2009-04-22 13:00:00,22.96,22.99,22.93,22.95,76600.0,18.1601,18.1839,18.1364,18.1522,76600.0
2009-04-22 13:05:00,22.95,22.96,22.91,22.95,70400.0,18.1522,18.1601,18.1206,18.1522,70400.0
2009-04-22 13:10:00,22.95,22.95,22.9,22.93,75000.0,18.1522,18.1522,18.1127,18.1364,75000.0
2009-04-22 13:15:00,22.93,22.98,22.91,22.94,66700.0,18.1364,18.176,18.1206,18.1443,66700.0
2009-04-22 13:20:00,22.95,22.96,22.93,22.95,48200.0,18.1522,18.1601,18.1364,18.1522,48200.0
2009-04-22 13:25:00,22.94,23.0,22.94,22.99,70900.0,18.1443,18.1918,18.1443,18.1839,70900.0
2009-04-22 13:30:00,22.99,23.02,22.97,23.02,98200.0,18.1839,18.2076,18.168,18.2076,98200.0
2009-04-22 13:35:00,23.02,23.02,22.97,22.98,64300.0,18.2076,18.2076,18.168,18.176,64300.0
2009-04-22 13:40:00,22.97,23.0,22.97,23.0,37800.0,18.168,18.1918,18.168,18.1918,37800.0
2009-04-22 13:45:00,23.0,23.01,22.99,23.0,45800.0,18.1918,18.1997,18.1839,18.1918,45800.0
2009-04-22 13:50:00,23.0,23.01,22.98,22.99,54500.0,18.1918,18.1997,18.176,18.1839,54500.0
2009-04-22 13:55:00,22.99,23.0,22.95,22.97,1176000.0,18.1839,18.1918,18.1522,18.168,1176000.0
2009-04-22 14:00:00,22.97,23.06,22.95,23.06,226900.0,18.168,18.2392,18.1522,18.2392,226900.0
2009-04-22 14:05:00,23.06,23.16,23.05,23.15,179100.0,18.2392,18.3183,18.2313,18.3104,179100.0
2009-04-22 14:10:00,23.15,23.19,23.14,23.17,255300.0,18.3104,18.3421,18.3025,18.3262,255300.0
2009-04-22 14:15:00,23.16,23.24,23.16,23.21,194300.0,18.3183,18.3816,18.3183,18.3579,194300.0
2009-04-22 14:20:00,23.2,23.28,23.18,23.28,307400.0,18.35,18.4132,18.3341,18.4132,307400.0
2009-04-22 14:25:00,23.28,23.46,23.28,23.43,332700.0,18.4132,18.5556,18.4132,18.5319,332700.0
2009-04-22 14:30:00,23.43,23.63,23.43,23.52,275800.0,18.5319,18.6901,18.5319,18.6031,275800.0
2009-04-22 14:35:00,23.52,23.54,23.41,23.42,191400.0,18.6031,18.6189,18.5161,18.524,191400.0
2009-04-22 14:40:00,23.42,23.42,23.31,23.33,238400.0,18.524,18.524,18.437,18.4528,238400.0
2009-04-22 14:45:00,23.33,23.36,23.27,23.33,133700.0,18.4528,18.4765,18.4053,18.4528,133700.0
2009-04-22 14:50:00,23.33,23.35,23.3,23.31,232600.0,18.4528,18.4686,18.4291,18.437,232600.0
2009-04-22 14:55:00,23.3,23.32,23.24,23.26,209000.0,18.4291,18.4449,18.3816,18.3974,209000.0
2009-04-22 15:00:00,23.25,23.26,23.14,23.15,293500.0,18.3895,18.3974,18.3025,18.3104,293500.0
2009-04-22 15:05:00,23.16,23.17,23.06,23.15,289300.0,18.3183,18.3262,18.2392,18.3104,289300.0
2009-04-22 15:10:00,23.15,23.27,23.15,23.27,327700.0,18.3104,18.4053,18.3104,18.4053,327700.0
2009-04-22 15:15:00,23.27,23.31,23.15,23.15,215800.0,18.4053,18.437,18.3104,18.3104,215800.0
2009-04-22 15:20:00,23.15,23.19,23.1,23.11,259400.0,18.3104,18.3421,18.2709,18.2788,259400.0
2009-04-22 15:25:00,23.12,23.16,23.09,23.1,227000.0,18.2867,18.3183,18.263,18.2709,227000.0
2009-04-22 15:30:00,23.1,23.15,23.05,23.11,311000.0,18.2709,18.3104,18.2313,18.2788,311000.0
2009-04-22 15:35:00,23.11,23.11,22.9,23.01,319700.0,18.2788,18.2788,18.1127,18.1997,319700.0
2009-04-22 15:40:00,23.01,23.02,22.89,22.98,455800.0,18.1997,18.2076,18.1048,18.176,455800.0
2009-04-22 15:45:00,22.98,22.99,22.85,22.94,339200.0,18.176,18.1839,18.0731,18.1443,339200.0
2009-04-22 15:50:00,22.94,23.01,22.87,22.97,333700.0,18.1443,18.1997,18.089,18.168,333700.0
2009-04-22 15:55:00,22.97,22.98,22.83,22.84,501600.0,18.168,18.176,18.0573,18.0652,501600.0
2009-04-23 09:30:00,23.1,23.55,22.98,23.09,434800.0,18.2709,18.6268,18.176,18.263,434800.0
2009-04-23 09:35:00,23.09,23.14,22.81,22.97,529100.0,18.263,18.3025,18.0415,18.168,529100.0
2009-04-23 09:40:00,22.99,23.09,22.93,22.97,372300.0,18.1839,18.263,18.1364,18.168,372300.0
2009-04-23 09:45:00,22.97,22.97,22.57,22.58,260100.0,18.168,18.168,17.8517,17.8596,260100.0
2009-04-23 09:50:00,22.59,22.62,22.36,22.43,314900.0,17.8675,17.8912,17.6856,17.7409,314900.0
2009-04-23 09:55:00,22.43,22.44,22.32,22.34,410800.0,17.7409,17.7488,17.6539,17.6698,410800.0
2009-04-23 10:00:00,22.33,22.35,22.12,22.2,476300.0,17.6618,17.6777,17.4957,17.559,476300.0
2009-04-23 10:05:00,22.2,22.24,21.95,22.02,376300.0,17.559,17.5907,17.3613,17.4166,376300.0
2009-04-23 10:10:00,22.02,22.25,22.02,22.13,132700.0,17.4166,17.5986,17.4166,17.5037,132700.0
2009-04-23 10:15:00,22.16,22.23,22.1,22.16,137400.0,17.5274,17.5827,17.4799,17.5274,137400.0
2009-04-23 10:20:00,22.15,22.36,22.14,22.32,105500.0,17.5195,17.6856,17.5116,17.6539,105500.0
2009-04-23 10:25:00,22.32,22.52,22.32,22.51,406900.0,17.6539,17.8121,17.6539,17.8042,406900.0
2009-04-23 10:30:00,22.51,22.55,22.44,22.5,179900.0,17.8042,17.8359,17.7488,17.7963,179900.0
2009-04-23 10:35:00,22.5,22.69,22.49,22.61,287300.0,17.7963,17.9466,17.7884,17.8833,287300.0
2009-04-23 10:40:00,22.62,22.67,22.49,22.51,124300.0,17.8912,17.9308,17.7884,17.8042,124300.0
2009-04-23 10:45:00,22.5,22.64,22.49,22.63,352300.0,17.7963,17.907,17.7884,17.8991,352300.0
2009-04-23 10:50:00,22.64,22.83,22.54,22.82,443400.0,17.907,18.0573,17.8279,18.0494,443400.0
2009-04-23 10:55:00,22.82,22.86,22.78,22.81,211600.0,18.0494,18.081,18.0178,18.0415,211600.0
2009-04-23 11:00:00,22.81,22.84,22.74,22.82,463400.0,18.0415,18.0652,17.9861,18.0494,463400.0
2009-04-23 11:05:00,22.81,22.82,22.78,22.78,137800.0,18.0415,18.0494,18.0178,18.0178,137800.0
2009-04-23 11:10:00,22.78,22.79,22.54,22.56,154600.0,18.0178,18.0257,17.8279,17.8438,154600.0
2009-04-23 11:15:00,22.56,22.58,22.5,22.53,228100.0,17.8438,17.8596,17.7963,17.82,228100.0
2009-04-23 11:20:00,22.54,22.76,22.53,22.72,235900.0,17.8279,18.002,17.82,17.9703,235900.0
2009-04-23 11:25:00,22.72,22.84,22.7,22.83,388700.0,17.9703,18.0652,17.9545,18.0573,388700.0
2009-04-23 11:30:00,22.83,22.95,22.78,22.93,367800.0,18.0573,18.1522,18.0178,18.1364,367800.0
2009-04-23 11:35:00,22.94,23.0,22.88,22.89,177200.0,18.1443,18.1918,18.0969,18.1048,177200.0
2009-04-23 11:40:00,22.89,22.94,22.88,22.94,111700.0,18.1048,18.1443,18.0969,18.1443,111700.0
2009-04-23 11:45:00,22.93,22.94,22.77,22.77,374000.0,18.1364,18.1443,18.0099,18.0099,374000.0
2009-04-23 11:50:00,22.77,22.8,22.73,22.79,79900.0,18.0099,18.0336,17.9782,18.0257,79900.0
2009-04-23 11:55:00,22.78,22.8,22.65,22.74,102900.0,18.0178,18.0336,17.9149,17.9861,102900.0
2009-04-23 12:00:00,22.75,22.8,22.7,22.73,98100.0,17.994,18.0336,17.9545,17.9782,98100.0
2009-04-23 12:05:00,22.73,22.73,22.65,22.72,55900.0,17.9782,17.9782,17.9149,17.9703,55900.0
2009-04-23 12:10:00,22.72,22.81,22.72,22.79,95600.0,17.9703,18.0415,17.9703,18.0257,95600.0
2009-04-23 12:15:00,22.8,22.85,22.74,22.74,139800.0,18.0336,18.0731,17.9861,17.9861,139800.0
2009-04-23 12:20:00,22.74,22.76,22.71,22.72,88300.0,17.9861,18.002,17.9624,17.9703,88300.0
2009-04-23 12:25:00,22.71,22.72,22.64,22.68,69400.0,17.9624,17.9703,17.907,17.9387,69400.0
2009-04-23 12:30:00,22.68,22.7,22.62,22.67,50300.0,17.9387,17.9545,17.8912,17.9308,50300.0
2009-04-23 12:35:00,22.67,22.69,22.64,22.66,46500.0,17.9308,17.9466,17.907,17.9229,46500.0
2009-04-23 12:40:00,22.65,22.7,22.65,22.68,54900.0,17.9149,17.9545,17.9149,17.9387,54900.0
2009-04-23 12:45:00,22.69,22.7,22.67,22.69,36500.0,17.9466,17.9545,17.9308,17.9466,36500.0
2009-04-23 12:50:00,22.69,22.7,22.58,22.6,113400.0,17.9466,17.9545,17.8596,17.8754,113400.0
2009-04-23 12:55:00,22.6,22.66,22.57,22.59,73900.0,17.8754,17.9229,17.8517,17.8675,73900.0
2009-04-23 13:00:00,22.59,22.71,22.59,22.69,47800.0,17.8675,17.9624,17.8675,17.9466,47800.0
2009-04-23 13:05:00,22.69,22.75,22.67,22.73,56300.0,17.9466,17.994,17.9308,17.9782,56300.0
2009-04-23 13:10:00,22.73,22.75,22.69,22.73,89500.0,17.9782,17.994,17.9466,17.9782,89500.0
2009-04-23 13:15:00,22.74,22.81,22.71,22.8,166400.0,17.9861,18.0415,17.9624,18.0336,166400.0
2009-04-23 13:20:00,22.8,22.87,22.77,22.84,74300.0,18.0336,18.089,18.0099,18.0652,74300.0
2009-04-23 13:25:00,22.84,22.92,22.84,22.87,206300.0,18.0652,18.1285,18.0652,18.089,206300.0
2009-04-23 13:30:00,22.87,22.88,22.82,22.87,67400.0,18.089,18.0969,18.0494,18.089,67400.0
2009-04-23 13:35:00,22.86,22.93,22.84,22.93,90500.0,18.081,18.1364,18.0652,18.1364,90500.0
2009-04-23 13:40:00,22.93,22.93,22.87,22.88,78400.0,18.1364,18.1364,18.089,18.0969,78400.0
2009-04-23 13:45:00,22.88,22.91,22.85,22.9,67100.0,18.0969,18.1206,18.0731,18.1127,67100.0
2009-04-23 13:50:00,22.91,22.92,22.88,22.9,107400.0,18.1206,18.1285,18.0969,18.1127,107400.0
2009-04-23 13:55:00,22.9,22.97,22.89,22.92,120800.0,18.1127,18.168,18.1048,18.1285,120800.0
2009-04-23 14:00:00,22.92,22.97,22.89,22.96,92500.0,18.1285,18.168,18.1048,18.1601,92500.0
2009-04-23 14:05:00,22.96,22.98,22.93,22.95,133700.0,18.1601,18.176,18.1364,18.1522,133700.0
2009-04-23 14:10:00,22.95,22.95,22.87,22.87,76600.0,18.1522,18.1522,18.089,18.089,76600.0
2009-04-23 14:15:00,22.87,22.91,22.86,22.9,84700.0,18.089,18.1206,18.081,18.1127,84700.0
2009-04-23 14:20:00,22.9,22.91,22.85,22.9,86500.0,18.1127,18.1206,18.0731,18.1127,86500.0
2009-04-23 14:25:00,22.9,22.94,22.87,22.9,62200.0,18.1127,18.1443,18.089,18.1127,62200.0
2009-04-23 14:30:00,22.9,22.94,22.89,22.93,75900.0,18.1127,18.1443,18.1048,18.1364,75900.0
2009-04-23 14:35:00,22.93,23.05,22.89,23.04,211800.0,18.1364,18.2313,18.1048,18.2234,211800.0
2009-04-23 14:40:00,23.04,23.09,23.02,23.07,181400.0,18.2234,18.263,18.2076,18.2471,181400.0
2009-04-23 14:45:00,23.06,23.07,22.98,23.01,97700.0,18.2392,18.2471,18.176,18.1997,97700.0
2009-04-23 14:50:00,23.01,23.05,22.99,23.0,87600.0,18.1997,18.2313,18.1839,18.1918,87600.0
2009-04-23 14:55:00,22.99,23.02,22.97,23.0,152400.0,18.1839,18.2076,18.168,18.1918,152400.0
2009-04-23 15:00:00,23.01,23.03,22.92,22.98,279700.0,18.1997,18.2155,18.1285,18.176,279700.0
2009-04-23 15:05:00,22.98,23.06,22.95,23.01,155500.0,18.176,18.2392,18.1522,18.1997,155500.0
2009-04-23 15:10:00,23.01,23.03,22.87,23.0,208900.0,18.1997,18.2155,18.089,18.1918,208900.0
2009-04-23 15:15:00,22.99,23.04,22.96,23.01,101800.0,18.1839,18.2234,18.1601,18.1997,101800.0
2009-04-23 15:20:00,23.01,23.09,22.95,23.08,227200.0,18.1997,18.263,18.1522,18.2551,227200.0
2009-04-23 15:25:00,23.08,23.13,23.03,23.08,240400.0,18.2551,18.2946,18.2155,18.2551,240400.0
2009-04-23 15:30:00,23.08,23.12,22.98,23.03,179100.0,18.2551,18.2867,18.176,18.2155,179100.0
2009-04-23 15:35:00,23.03,23.03,22.88,22.89,200000.0,18.2155,18.2155,18.0969,18.1048,200000.0
2009-04-23 15:40:00,22.89,23.13,22.88,23.13,278600.0,18.1048,18.2946,18.0969,18.2946,278600.0
2009-04-23 15:45:00,23.13,23.16,23.02,23.13,295900.0,18.2946,18.3183,18.2076,18.2946,295900.0
2009-04-23 15:50:00,23.14,23.19,23.09,23.17,296000.0,18.3025,18.3421,18.263,18.3262,296000.0
2009-04-23 15:55:00,23.18,23.18,23.09,23.14,364800.0,18.3341,18.3341,18.263,18.3025,364800.0
2009-04-24 09:30:00,23.43,23.43,23.07,23.36,208200.0,18.5319,18.5319,18.2471,18.4765,208200.0
2009-04-24 09:35:00,23.36,23.5,23.24,23.48,150900.0,18.4765,18.5873,18.3816,18.5714,150900.0
2009-04-24 09:40:00,23.47,23.58,23.41,23.52,102300.0,18.5635,18.6505,18.5161,18.6031,102300.0
2009-04-24 09:45:00,23.52,23.56,23.42,23.48,113400.0,18.6031,18.6347,18.524,18.5714,113400.0
2009-04-24 09:50:00,23.47,23.61,23.34,23.34,221200.0,18.5635,18.6743,18.4607,18.4607,221200.0
2009-04-24 09:55:00,23.35,23.47,23.32,23.38,340800.0,18.4686,18.5635,18.4449,18.4923,340800.0
2009-04-24 10:00:00,23.38,23.44,23.22,23.36,487600.0,18.4923,18.5398,18.3658,18.4765,487600.0
2009-04-24 10:05:00,23.36,23.44,23.12,23.14,148300.0,18.4765,18.5398,18.2867,18.3025,148300.0
2009-04-24 10:10:00,23.14,23.2,23.05,23.19,114200.0,18.3025,18.35,18.2313,18.3421,114200.0
2009-04-24 10:15:00,23.2,23.22,23.12,23.12,327500.0,18.35,18.3658,18.2867,18.2867,327500.0
2009-04-24 10:20:00,23.13,23.13,22.81,22.91,149500.0,18.2946,18.2946,18.0415,18.1206,149500.0
2009-04-24 10:25:00,22.91,22.91,22.56,22.75,282100.0,18.1206,18.1206,17.8438,17.994,282100.0
2009-04-24 10:30:00,22.75,22.91,22.72,22.83,478100.0,17.994,18.1206,17.9703,18.0573,478100.0
2009-04-24 10:35:00,22.83,22.91,22.74,22.76,130200.0,18.0573,18.1206,17.9861,18.002,130200.0
2009-04-24 10:40:00,22.76,22.8,22.75,22.78,73900.0,18.002,18.0336,17.994,18.0178,73900.0
2009-04-24 10:45:00,22.78,23.0,22.78,22.99,292400.0,18.0178,18.1918,18.0178,18.1839,292400.0
2009-04-24 10:50:00,22.99,23.1,22.99,23.08,199600.0,18.1839,18.2709,18.1839,18.2551,199600.0
2009-04-24 10:55:00,23.08,23.17,22.97,23.0,184600.0,18.2551,18.3262,18.168,18.1918,184600.0
2009-04-24 11:00:00,23.0,23.14,22.98,23.11,151400.0,18.1918,18.3025,18.176,18.2788,151400.0
2009-04-24 11:05:00,23.11,23.12,23.04,23.08,58600.0,18.2788,18.2867,18.2234,18.2551,58600.0
2009-04-24 11:10:00,23.07,23.17,23.07,23.15,49100.0,18.2471,18.3262,18.2471,18.3104,49100.0
2009-04-24 11:15:00,23.15,23.23,23.1,23.12,93800.0,18.3104,18.3737,18.2709,18.2867,93800.0
2009-04-24 11:20:00,23.13,23.13,23.02,23.1,96700.0,18.2946,18.2946,18.2076,18.2709,96700.0
2009-04-24 11:25:00,23.1,23.16,23.09,23.15,595400.0,18.2709,18.3183,18.263,18.3104,595400.0
2009-04-24 11:30:00,23.15,23.16,23.09,23.09,156300.0,18.3104,18.3183,18.263,18.263,156300.0
2009-04-24 11:35:00,23.09,23.09,22.96,22.97,130400.0,18.263,18.263,18.1601,18.168,130400.0
2009-04-24 11:40:00,22.96,22.97,22.86,22.87,96800.0,18.1601,18.168,18.081,18.089,96800.0
2009-04-24 11:45:00,22.86,22.88,22.78,22.8,170200.0,18.081,18.0969,18.0178,18.0336,170200.0
2009-04-24 11:50:00,22.79,22.8,22.62,22.66,473300.0,18.0257,18.0336,17.8912,17.9229,473300.0
2009-04-24 11:55:00,22.66,22.71,22.64,22.64,225700.0,17.9229,17.9624,17.907,17.907,225700.0
2009-04-24 12:00:00,22.64,22.82,22.64,22.79,88800.0,17.907,18.0494,17.907,18.0257,88800.0
2009-04-24 12:05:00,22.78,22.88,22.78,22.88,175100.0,18.0178,18.0969,18.0178,18.0969,175100.0
2009-04-24 12:10:00,22.88,22.93,22.87,22.92,127300.0,18.0969,18.1364,18.089,18.1285,127300.0
2009-04-24 12:15:00,22.92,23.0,22.91,23.0,119600.0,18.1285,18.1918,18.1206,18.1918,119600.0
2009-04-24 12:20:00,23.0,23.09,22.99,23.09,162700.0,18.1918,18.263,18.1839,18.263,162700.0
2009-04-24 12:25:00,23.09,23.09,23.04,23.06,79100.0,18.263,18.263,18.2234,18.2392,79100.0
2009-04-24 12:30:00,23.06,23.07,23.02,23.02,39300.0,18.2392,18.2471,18.2076,18.2076,39300.0
2009-04-24 12:35:00,23.01,23.07,23.01,23.07,34700.0,18.1997,18.2471,18.1997,18.2471,34700.0
2009-04-24 12:40:00,23.06,23.06,23.01,23.01,44700.0,18.2392,18.2392,18.1997,18.1997,44700.0
2009-04-24 12:45:00,23.01,23.02,23.0,23.0,79300.0,18.1997,18.2076,18.1918,18.1918,79300.0
2009-04-24 12:50:00,23.0,23.03,22.97,23.01,177200.0,18.1918,18.2155,18.168,18.1997,177200.0
2009-04-24 12:55:00,23.01,23.01,22.95,22.98,97600.0,18.1997,18.1997,18.1522,18.176,97600.0
2009-04-24 13:00:00,22.98,23.01,22.98,23.0,128100.0,18.176,18.1997,18.176,18.1918,128100.0
2009-04-24 13:05:00,22.99,23.0,22.99,22.99,80300.0,18.1839,18.1918,18.1839,18.1839,80300.0
2009-04-24 13:10:00,22.99,23.01,22.99,23.01,126700.0,18.1839,18.1997,18.1839,18.1997,126700.0
2009-04-24 13:15:00,23.01,23.03,23.0,23.0,79600.0,18.1997,18.2155,18.1918,18.1918,79600.0
2009-04-24 13:20:00,23.01,23.01,22.99,23.0,165200.0,18.1997,18.1997,18.1839,18.1918,165200.0
2009-04-24 13:25:00,22.99,23.0,22.99,23.0,89300.0,18.1839,18.1918,18.1839,18.1918,89300.0
2009-04-24 13:30:00,23.0,23.03,22.99,23.0,134400.0,18.1918,18.2155,18.1839,18.1918,134400.0
2009-04-24 13:35:00,23.0,23.01,22.93,22.93,117700.0,18.1918,18.1997,18.1364,18.1364,117700.0
2009-04-24 13:40:00,22.93,23.02,22.9,22.99,172500.0,18.1364,18.2076,18.1127,18.1839,172500.0
2009-04-24 13:45:00,22.99,23.02,22.99,23.0,76800.0,18.1839,18.2076,18.1839,18.1918,76800.0
2009-04-24 13:50:00,23.0,23.01,22.98,22.98,81100.0,18.1918,18.1997,18.176,18.176,81100.0
2009-04-24 13:55:00,22.99,23.05,22.98,23.03,60800.0,18.1839,18.2313,18.176,18.2155,60800.0
2009-04-24 14:00:00,23.03,23.09,22.98,23.05,230200.0,18.2155,18.263,18.176,18.2313,230200.0
2009-04-24 14:05:00,23.05,23.07,22.94,22.95,150100.0,18.2313,18.2471,18.1443,18.1522,150100.0
2009-04-24 14:10:00,22.95,22.96,22.79,22.86,333400.0,18.1522,18.1601,18.0257,18.081,333400.0
2009-04-24 14:15:00,22.86,22.95,22.8,22.94,203500.0,18.081,18.1522,18.0336,18.1443,203500.0
2009-04-24 14:20:00,22.93,23.0,22.9,22.92,213100.0,18.1364,18.1918,18.1127,18.1285,213100.0
2009-04-24 14:25:00,22.92,22.94,22.89,22.91,127100.0,18.1285,18.1443,18.1048,18.1206,127100.0
2009-04-24 14:30:00,22.91,22.95,22.9,22.91,168300.0,18.1206,18.1522,18.1127,18.1206,168300.0
2009-04-24 14:35:00,22.91,22.94,22.9,22.94,166600.0,18.1206,18.1443,18.1127,18.1443,166600.0
2009-04-24 14:40:00,22.94,23.0,22.91,22.98,152600.0,18.1443,18.1918,18.1206,18.176,152600.0
2009-04-24 14:45:00,22.98,23.04,22.9,22.92,162800.0,18.176,18.2234,18.1127,18.1285,162800.0
2009-04-24 14:50:00,22.92,23.0,22.91,22.97,146200.0,18.1285,18.1918,18.1206,18.168,146200.0
2009-04-24 14:55:00,22.97,23.05,22.95,23.03,179300.0,18.168,18.2313,18.1522,18.2155,179300.0
2009-04-24 15:00:00,23.04,23.16,23.01,23.12,168600.0,18.2234,18.3183,18.1997,18.2867,168600.0
2009-04-24 15:05:00,23.13,23.26,23.12,23.23,229000.0,18.2946,18.3974,18.2867,18.3737,229000.0
2009-04-24 15:10:00,23.24,23.24,23.13,23.14,223300.0,18.3816,18.3816,18.2946,18.3025,223300.0
2009-04-24 15:15:00,23.15,23.18,23.1,23.1,106100.0,18.3104,18.3341,18.2709,18.2709,106100.0
2009-04-24 15:20:00,23.11,23.15,23.07,23.14,119700.0,18.2788,18.3104,18.2471,18.3025,119700.0
2009-04-24 15:25:00,23.14,23.17,23.1,23.15,156400.0,18.3025,18.3262,18.2709,18.3104,156400.0
2009-04-24 15:30:00,23.15,23.23,23.15,23.16,190500.0,18.3104,18.3737,18.3104,18.3183,190500.0
2009-04-24 15:35:00,23.16,23.2,23.14,23.2,173600.0,18.3183,18.35,18.3025,18.35,173600.0
2009-04-24 15:40:00,23.2,23.24,23.14,23.18,200500.0,18.35,18.3816,18.3025,18.3341,200500.0
2009-04-24 15:45:00,23.18,23.19,23.13,23.15,155000.0,18.3341,18.3421,18.2946,18.3104,155000.0
2009-04-24 15:50:00,23.15,23.17,23.09,23.11,296500.0,18.3104,18.3262,18.263,18.2788,296500.0
2009-04-24 15:55:00,23.11,23.15,23.0,23.06,788100.0,18.2788,18.3104,18.1918,18.2392,788100.0
2009-04-27 09:30:00,23.2,23.56,22.98,23.26,398800.0,18.35,18.6347,18.176,18.3974,398800.0
2009-04-27 09:35:00,23.26,23.45,22.97,23.08,170300.0,18.3974,18.5477,18.168,18.2551,170300.0
2009-04-27 09:40:00,23.09,23.3,23.03,23.24,1060600.0,18.263,18.4291,18.2155,18.3816,1060600.0
2009-04-27 09:45:00,23.24,23.28,23.12,23.14,219100.0,18.3816,18.4132,18.2867,18.3025,219100.0
2009-04-27 09:50:00,23.13,23.15,22.98,23.03,251100.0,18.2946,18.3104,18.176,18.2155,251100.0
2009-04-27 09:55:00,23.03,23.21,22.89,23.14,209600.0,18.2155,18.3579,18.1048,18.3025,209600.0
2009-04-27 10:00:00,23.14,23.15,22.96,23.0,197500.0,18.3025,18.3104,18.1601,18.1918,197500.0
2009-04-27 10:05:00,23.01,23.04,22.8,23.03,155600.0,18.1997,18.2234,18.0336,18.2155,155600.0
2009-04-27 10:10:00,23.01,23.05,22.79,22.84,170800.0,18.1997,18.2313,18.0257,18.0652,170800.0
2009-04-27 10:15:00,22.84,22.97,22.77,22.82,305600.0,18.0652,18.168,18.0099,18.0494,305600.0
2009-04-27 10:20:00,22.82,22.89,22.73,22.78,137000.0,18.0494,18.1048,17.9782,18.0178,137000.0
2009-04-27 10:25:00,22.78,22.9,22.77,22.9,66700.0,18.0178,18.1127,18.0099,18.1127,66700.0
2009-04-27 10:30:00,22.91,22.91,22.73,22.73,148700.0,18.1206,18.1206,17.9782,17.9782,148700.0
2009-04-27 10:35:00,22.73,22.85,22.73,22.82,246500.0,17.9782,18.0731,17.9782,18.0494,246500.0
2009-04-27 10:40:00,22.83,22.85,22.8,22.83,168900.0,18.0573,18.0731,18.0336,18.0573,168900.0
2009-04-27 10:45:00,22.83,23.07,22.82,23.03,196300.0,18.0573,18.2471,18.0494,18.2155,196300.0
2009-04-27 10:50:00,23.02,23.04,22.95,22.96,159300.0,18.2076,18.2234,18.1522,18.1601,159300.0
2009-04-27 10:55:00,22.97,23.0,22.93,23.0,102400.0,18.168,18.1918,18.1364,18.1918,102400.0
2009-04-27 11:00:00,23.0,23.0,22.98,22.98,80500.0,18.1918,18.1918,18.176,18.176,80500.0
2009-04-27 11:05:00,22.98,22.99,22.85,22.92,150100.0,18.176,18.1839,18.0731,18.1285,150100.0
2009-04-27 11:10:00,22.92,23.04,22.92,23.04,57500.0,18.1285,18.2234,18.1285,18.2234,57500.0
2009-04-27 11:15:00,23.03,23.1,23.03,23.1,212700.0,18.2155,18.2709,18.2155,18.2709,212700.0
2009-04-27 11:20:00,23.1,23.11,22.98,23.01,205900.0,18.2709,18.2788,18.176,18.1997,205900.0
2009-04-27 11:25:00,23.01,23.06,23.0,23.05,133900.0,18.1997,18.2392,18.1918,18.2313,133900.0
2009-04-27 11:30:00,23.05,23.13,23.04,23.12,80500.0,18.2313,18.2946,18.2234,18.2867,80500.0
2009-04-27 11:35:00,23.13,23.19,23.1,23.15,136100.0,18.2946,18.3421,18.2709,18.3104,136100.0
2009-04-27 11:40:00,23.15,23.17,23.12,23.16,115700.0,18.3104,18.3262,18.2867,18.3183,115700.0
2009-04-27 11:45:00,23.16,23.25,23.12,23.23,185600.0,18.3183,18.3895,18.2867,18.3737,185600.0
2009-04-27 11:50:00,23.23,23.25,23.11,23.13,96900.0,18.3737,18.3895,18.2788,18.2946,96900.0
2009-04-27 11:55:00,23.12,23.2,23.12,23.19,102500.0,18.2867,18.35,18.2867,18.3421,102500.0
2009-04-27 12:00:00,23.2,23.26,23.19,23.26,59500.0,18.35,18.3974,18.3421,18.3974,59500.0
2009-04-27 12:05:00,23.27,23.32,23.24,23.32,113600.0,18.4053,18.4449,18.3816,18.4449,113600.0
2009-04-27 12:10:00,23.31,23.36,23.3,23.33,100400.0,18.437,18.4765,18.4291,18.4528,100400.0
2009-04-27 12:15:00,23.33,23.33,23.21,23.21,81000.0,18.4528,18.4528,18.3579,18.3579,81000.0
2009-04-27 12:20:00,23.21,23.31,23.19,23.28,82200.0,18.3579,18.437,18.3421,18.4132,82200.0
2009-04-27 12:25:00,23.28,23.33,23.26,23.29,84400.0,18.4132,18.4528,18.3974,18.4212,84400.0
2009-04-27 12:30:00,23.28,23.29,23.23,23.25,90200.0,18.4132,18.4212,18.3737,18.3895,90200.0
2009-04-27 12:35:00,23.24,23.35,23.23,23.35,81900.0,18.3816,18.4686,18.3737,18.4686,81900.0
2009-04-27 12:40:00,23.34,23.34,23.24,23.25,60400.0,18.4607,18.4607,18.3816,18.3895,60400.0
2009-04-27 12:45:00,23.25,23.29,23.22,23.23,93900.0,18.3895,18.4212,18.3658,18.3737,93900.0
2009-04-27 12:50:00,23.23,23.24,23.16,23.17,83300.0,18.3737,18.3816,18.3183,18.3262,83300.0
2009-04-27 12:55:00,23.17,23.18,23.11,23.11,73400.0,18.3262,18.3341,18.2788,18.2788,73400.0
2009-04-27 13:00:00,23.11,23.2,23.07,23.19,84400.0,18.2788,18.35,18.2471,18.3421,84400.0
2009-04-27 13:05:00,23.19,23.22,23.15,23.19,103100.0,18.3421,18.3658,18.3104,18.3421,103100.0
2009-04-27 13:10:00,23.2,23.23,23.19,23.23,45600.0,18.35,18.3737,18.3421,18.3737,45600.0
2009-04-27 13:15:00,23.23,23.23,23.17,23.2,43700.0,18.3737,18.3737,18.3262,18.35,43700.0
2009-04-27 13:20:00,23.19,23.21,23.13,23.14,76200.0,18.3421,18.3579,18.2946,18.3025,76200.0
2009-04-27 13:25:00,23.14,23.17,23.05,23.07,83100.0,18.3025,18.3262,18.2313,18.2471,83100.0
2009-04-27 13:30:00,23.08,23.1,23.02,23.07,110300.0,18.2551,18.2709,18.2076,18.2471,110300.0
2009-04-27 13:35:00,23.07,23.12,23.05,23.11,45500.0,18.2471,18.2867,18.2313,18.2788,45500.0
2009-04-27 13:40:00,23.1,23.14,23.09,23.12,57900.0,18.2709,18.3025,18.263,18.2867,57900.0
2009-04-27 13:45:00,23.11,23.14,22.99,23.0,95200.0,18.2788,18.3025,18.1839,18.1918,95200.0
2009-04-27 13:50:00,22.99,23.02,22.97,22.99,100400.0,18.1839,18.2076,18.168,18.1839,100400.0
2009-04-27 13:55:00,22.99,23.0,22.97,22.98,105000.0,18.1839,18.1918,18.168,18.176,105000.0
2009-04-27 14:00:00,22.98,23.01,22.93,23.0,230800.0,18.176,18.1997,18.1364,18.1918,230800.0
2009-04-27 14:05:00,23.0,23.01,22.98,22.98,80400.0,18.1918,18.1997,18.176,18.176,80400.0
2009-04-27 14:10:00,22.98,23.01,22.98,23.0,69500.0,18.176,18.1997,18.176,18.1918,69500.0
2009-04-27 14:15:00,22.99,23.01,22.92,22.99,92400.0,18.1839,18.1997,18.1285,18.1839,92400.0
2009-04-27 14:20:00,22.99,23.0,22.95,22.98,87600.0,18.1839,18.1918,18.1522,18.176,87600.0
2009-04-27 14:25:00,22.98,23.0,22.96,23.0,96600.0,18.176,18.1918,18.1601,18.1918,96600.0
2009-04-27 14:30:00,23.0,23.03,22.99,23.02,93100.0,18.1918,18.2155,18.1839,18.2076,93100.0
2009-04-27 14:35:00,23.01,23.07,23.0,23.03,250600.0,18.1997,18.2471,18.1918,18.2155,250600.0
2009-04-27 14:40:00,23.03,23.08,23.03,23.08,97700.0,18.2155,18.2551,18.2155,18.2551,97700.0
2009-04-27 14:45:00,23.07,23.07,22.99,23.04,143500.0,18.2471,18.2471,18.1839,18.2234,143500.0
2009-04-27 14:50:00,23.05,23.06,23.0,23.0,138700.0,18.2313,18.2392,18.1918,18.1918,138700.0
2009-04-27 14:55:00,23.01,23.02,23.0,23.01,132600.0,18.1997,18.2076,18.1918,18.1997,132600.0
2009-04-27 15:00:00,23.01,23.06,22.96,23.06,118700.0,18.1997,18.2392,18.1601,18.2392,118700.0
2009-04-27 15:05:00,23.05,23.06,23.0,23.0,173400.0,18.2313,18.2392,18.1918,18.1918,173400.0
2009-04-27 15:10:00,23.01,23.07,23.0,23.02,123400.0,18.1997,18.2471,18.1918,18.2076,123400.0
2009-04-27 15:15:00,23.01,23.14,23.0,23.14,133100.0,18.1997,18.3025,18.1918,18.3025,133100.0
2009-04-27 15:20:00,23.14,23.18,23.11,23.13,155700.0,18.3025,18.3341,18.2788,18.2946,155700.0
2009-04-27 15:25:00,23.12,23.15,23.05,23.06,116300.0,18.2867,18.3104,18.2313,18.2392,116300.0
2009-04-27 15:30:00,23.06,23.12,23.04,23.06,140100.0,18.2392,18.2867,18.2234,18.2392,140100.0
2009-04-27 15:35:00,23.07,23.09,23.0,23.01,154300.0,18.2471,18.263,18.1918,18.1997,154300.0
2009-04-27 15:40:00,23.0,23.11,22.98,23.1,213100.0,18.1918,18.2788,18.176,18.2709,213100.0
2009-04-27 15:45:00,23.09,23.17,23.06,23.07,188800.0,18.263,18.3262,18.2392,18.2471,188800.0
2009-04-27 15:50:00,23.07,23.08,22.99,23.02,213500.0,18.2471,18.2551,18.1839,18.2076,213500.0
2009-04-27 15:55:00,23.02,23.07,22.98,23.01,345800.0,18.2076,18.2471,18.176,18.1997,345800.0
2009-04-28 09:30:00,23.0,23.16,22.69,23.09,191100.0,18.1918,18.3183,17.9466,18.263,191100.0
2009-04-28 09:35:00,23.09,23.35,23.08,23.26,239500.0,18.263,18.4686,18.2551,18.3974,239500.0
2009-04-28 09:40:00,23.26,23.63,23.25,23.38,210900.0,18.3974,18.6901,18.3895,18.4923,210900.0
2009-04-28 09:45:00,23.36,23.39,23.3,23.33,91000.0,18.4765,18.5002,18.4291,18.4528,91000.0
2009-04-28 09:50:00,23.33,23.45,23.29,23.41,99700.0,18.4528,18.5477,18.4212,18.5161,99700.0
2009-04-28 09:55:00,23.42,23.44,23.35,23.37,58800.0,18.524,18.5398,18.4686,18.4844,58800.0
2009-04-28 10:00:00,23.37,23.6,23.37,23.45,208600.0,18.4844,18.6663,18.4844,18.5477,208600.0
2009-04-28 10:05:00,23.45,23.57,23.44,23.55,204000.0,18.5477,18.6426,18.5398,18.6268,204000.0
2009-04-28 10:10:00,23.55,23.56,23.46,23.51,86500.0,18.6268,18.6347,18.5556,18.5952,86500.0
2009-04-28 10:15:00,23.5,23.52,23.45,23.46,122200.0,18.5873,18.6031,18.5477,18.5556,122200.0
2009-04-28 10:20:00,23.47,23.49,23.35,23.37,184400.0,18.5635,18.5793,18.4686,18.4844,184400.0
2009-04-28 10:25:00,23.36,23.5,23.36,23.49,158700.0,18.4765,18.5873,18.4765,18.5793,158700.0
2009-04-28 10:30:00,23.5,23.54,23.47,23.51,91700.0,18.5873,18.6189,18.5635,18.5952,91700.0
2009-04-28 10:35:00,23.52,23.54,23.5,23.51,82600.0,18.6031,18.6189,18.5873,18.5952,82600.0
2009-04-28 10:40:00,23.51,23.52,23.46,23.51,79100.0,18.5952,18.6031,18.5556,18.5952,79100.0
2009-04-28 10:45:00,23.52,23.6,23.51,23.51,82000.0,18.6031,18.6663,18.5952,18.5952,82000.0
2009-04-28 10:50:00,23.52,23.55,23.43,23.43,74900.0,18.6031,18.6268,18.5319,18.5319,74900.0
2009-04-28 10:55:00,23.43,23.5,23.42,23.45,78200.0,18.5319,18.5873,18.524,18.5477,78200.0
2009-04-28 11:00:00,23.44,23.47,23.43,23.46,79200.0,18.5398,18.5635,18.5319,18.5556,79200.0
2009-04-28 11:05:00,23.46,23.47,23.41,23.45,66600.0,18.5556,18.5635,18.5161,18.5477,66600.0
2009-04-28 11:10:00,23.44,23.49,23.43,23.47,52400.0,18.5398,18.5793,18.5319,18.5635,52400.0
2009-04-28 11:15:00,23.48,23.6,23.48,23.6,166800.0,18.5714,18.6663,18.5714,18.6663,166800.0
2009-04-28 11:20:00,23.6,23.67,23.51,23.51,161600.0,18.6663,18.7217,18.5952,18.5952,161600.0
2009-04-28 11:25:00,23.51,23.66,23.51,23.6,83000.0,18.5952,18.7138,18.5952,18.6663,83000.0
2009-04-28 11:30:00,23.61,23.62,23.57,23.6,34200.0,18.6743,18.6822,18.6426,18.6663,34200.0
2009-04-28 11:35:00,23.61,23.76,23.59,23.75,130400.0,18.6743,18.7929,18.6584,18.785,130400.0
2009-04-28 11:40:00,23.76,23.87,23.75,23.87,133900.0,18.7929,18.8799,18.785,18.8799,133900.0
2009-04-28 11:45:00,23.86,23.88,23.77,23.8,162400.0,18.872,18.8878,18.8008,18.8245,162400.0
2009-04-28 11:50:00,23.8,23.84,23.76,23.82,64800.0,18.8245,18.8562,18.7929,18.8404,64800.0
2009-04-28 11:55:00,23.82,23.89,23.81,23.89,105500.0,18.8404,18.8957,18.8324,18.8957,105500.0
2009-04-28 12:00:00,23.89,24.06,23.87,24.06,403000.0,18.8957,19.0302,18.8799,19.0302,403000.0
2009-04-28 12:05:00,24.07,24.17,24.06,24.16,290000.0,19.0381,19.1172,19.0302,19.1093,290000.0
2009-04-28 12:10:00,24.16,24.25,24.14,24.23,171500.0,19.1093,19.1805,19.0935,19.1646,171500.0
2009-04-28 12:15:00,24.23,24.25,24.1,24.15,94400.0,19.1646,19.1805,19.0618,19.1014,94400.0
2009-04-28 12:20:00,24.15,24.16,24.0,24.06,214000.0,19.1014,19.1093,18.9827,19.0302,214000.0
2009-04-28 12:25:00,24.06,24.14,24.04,24.14,202800.0,19.0302,19.0935,19.0144,19.0935,202800.0
2009-04-28 12:30:00,24.13,24.22,24.12,24.21,137800.0,19.0855,19.1567,19.0776,19.1488,137800.0
2009-04-28 12:35:00,24.21,24.46,24.21,24.45,362500.0,19.1488,19.3466,19.1488,19.3387,362500.0
2009-04-28 12:40:00,24.45,24.54,24.37,24.4,377000.0,19.3387,19.4098,19.2754,19.2991,377000.0
2009-04-28 12:45:00,24.39,24.46,24.34,24.44,171000.0,19.2912,19.3466,19.2516,19.3307,171000.0
2009-04-28 12:50:00,24.43,24.53,24.4,24.5,236100.0,19.3228,19.4019,19.2991,19.3782,236100.0
2009-04-28 12:55:00,24.5,24.52,24.47,24.5,255300.0,19.3782,19.394,19.3545,19.3782,255300.0
2009-04-28 13:00:00,24.49,24.51,24.43,24.43,143000.0,19.3703,19.3861,19.3228,19.3228,143000.0
2009-04-28 13:05:00,24.44,24.44,24.24,24.25,147400.0,19.3307,19.3307,19.1726,19.1805,147400.0
2009-04-28 13:10:00,24.25,24.3,24.19,24.2,225100.0,19.1805,19.22,19.133,19.1409,225100.0
2009-04-28 13:15:00,24.21,24.21,24.15,24.17,106100.0,19.1488,19.1488,19.1014,19.1172,106100.0
2009-04-28 13:20:00,24.16,24.18,24.12,24.13,159100.0,19.1093,19.1251,19.0776,19.0855,159100.0
2009-04-28 13:25:00,24.15,24.16,24.03,24.05,240100.0,19.1014,19.1093,19.0065,19.0223,240100.0
2009-04-28 13:30:00,24.04,24.12,24.04,24.08,217400.0,19.0144,19.0776,19.0144,19.046,217400.0
2009-04-28 13:35:00,24.08,24.14,24.04,24.12,184900.0,19.046,19.0935,19.0144,19.0776,184900.0
2009-04-28 13:40:00,24.12,24.17,24.09,24.13,213100.0,19.0776,19.1172,19.0539,19.0855,213100.0
2009-04-28 13:45:00,24.13,24.23,24.07,24.09,209300.0,19.0855,19.1646,19.0381,19.0539,209300.0
2009-04-28 13:50:00,24.09,24.13,24.04,24.09,122000.0,19.0539,19.0855,19.0144,19.0539,122000.0
2009-04-28 13:55:00,24.09,24.09,24.0,24.04,54700.0,19.0539,19.0539,18.9827,19.0144,54700.0
2009-04-28 14:00:00,24.05,24.15,23.99,24.12,145500.0,19.0223,19.1014,18.9748,19.0776,145500.0
2009-04-28 14:05:00,24.12,24.14,24.02,24.11,103700.0,19.0776,19.0935,18.9985,19.0697,103700.0
2009-04-28 14:10:00,24.12,24.16,24.08,24.09,84100.0,19.0776,19.1093,19.046,19.0539,84100.0
2009-04-28 14:15:00,24.1,24.1,24.03,24.06,147100.0,19.0618,19.0618,19.0065,19.0302,147100.0
2009-04-28 14:20:00,24.05,24.1,24.03,24.05,234500.0,19.0223,19.0618,19.0065,19.0223,234500.0
2009-04-28 14:25:00,24.05,24.07,24.01,24.04,140000.0,19.0223,19.0381,18.9906,19.0144,140000.0
2009-04-28 14:30:00,24.04,24.1,24.02,24.04,162600.0,19.0144,19.0618,18.9985,19.0144,162600.0
2009-04-28 14:35:00,24.03,24.06,23.99,24.01,190400.0,19.0065,19.0302,18.9748,18.9906,190400.0
2009-04-28 14:40:00,24.0,24.03,23.99,24.0,120400.0,18.9827,19.0065,18.9748,18.9827,120400.0
2009-04-28 14:45:00,24.0,24.0,23.92,23.99,169000.0,18.9827,18.9827,18.9194,18.9748,169000.0
2009-04-28 14:50:00,24.0,24.04,23.93,23.97,131300.0,18.9827,19.0144,18.9274,18.959,131300.0
2009-04-28 14:55:00,23.97,24.04,23.97,23.99,92600.0,18.959,19.0144,18.959,18.9748,92600.0
2009-04-28 15:00:00,23.99,24.03,23.97,23.98,124600.0,18.9748,19.0065,18.959,18.9669,124600.0
2009-04-28 15:05:00,23.98,24.03,23.93,24.01,199000.0,18.9669,19.0065,18.9274,18.9906,199000.0
2009-04-28 15:10:00,24.0,24.06,23.95,23.97,191700.0,18.9827,19.0302,18.9432,18.959,191700.0
2009-04-28 15:15:00,23.97,24.01,23.9,23.91,186200.0,18.959,18.9906,18.9036,18.9115,186200.0
2009-04-28 15:20:00,23.91,23.98,23.87,23.92,195300.0,18.9115,18.9669,18.8799,18.9194,195300.0
2009-04-28 15:25:00,23.91,23.96,23.87,23.88,125800.0,18.9115,18.9511,18.8799,18.8878,125800.0
2009-04-28 15:30:00,23.87,23.9,23.82,23.83,173000.0,18.8799,18.9036,18.8404,18.8483,173000.0
2009-04-28 15:35:00,23.83,23.95,23.82,23.94,172600.0,18.8483,18.9432,18.8404,18.9353,172600.0
2009-04-28 15:40:00,23.93,23.97,23.78,23.9,287400.0,18.9274,18.959,18.8087,18.9036,287400.0
2009-04-28 15:45:00,23.89,23.96,23.86,23.93,175700.0,18.8957,18.9511,18.872,18.9274,175700.0
2009-04-28 15:50:00,23.93,23.97,23.87,23.96,356800.0,18.9274,18.959,18.8799,18.9511,356800.0
2009-04-28 15:55:00,23.96,23.97,23.82,23.89,495900.0,18.9511,18.959,18.8404,18.8957,495900.0
2009-04-29 09:30:00,24.05,24.05,23.27,23.34,332300.0,19.0223,19.0223,18.4053,18.4607,332300.0
2009-04-29 09:35:00,23.36,24.17,23.35,24.16,281100.0,18.4765,19.1172,18.4686,19.1093,281100.0
2009-04-29 09:40:00,24.16,24.25,23.77,23.82,245600.0,19.1093,19.1805,18.8008,18.8404,245600.0
2009-04-29 09:45:00,23.82,23.86,23.52,23.56,302800.0,18.8404,18.872,18.6031,18.6347,302800.0
2009-04-29 09:50:00,23.57,23.65,23.42,23.51,171800.0,18.6426,18.7059,18.524,18.5952,171800.0
2009-04-29 09:55:00,23.51,23.62,23.44,23.46,147800.0,18.5952,18.6822,18.5398,18.5556,147800.0
2009-04-29 10:00:00,23.48,23.49,23.3,23.3,169600.0,18.5714,18.5793,18.4291,18.4291,169600.0
2009-04-29 10:05:00,23.3,23.49,23.28,23.42,123700.0,18.4291,18.5793,18.4132,18.524,123700.0
2009-04-29 10:10:00,23.41,23.49,23.36,23.42,215500.0,18.5161,18.5793,18.4765,18.524,215500.0
2009-04-29 10:15:00,23.41,23.75,23.41,23.72,180000.0,18.5161,18.785,18.5161,18.7613,180000.0
2009-04-29 10:20:00,23.72,23.73,23.55,23.6,165200.0,18.7613,18.7692,18.6268,18.6663,165200.0
2009-04-29 10:25:00,23.59,23.79,23.59,23.78,124300.0,18.6584,18.8166,18.6584,18.8087,124300.0
2009-04-29 10:30:00,23.79,23.99,23.77,23.98,282600.0,18.8166,18.9748,18.8008,18.9669,282600.0
2009-04-29 10:35:00,23.98,23.99,23.9,23.93,202100.0,18.9669,18.9748,18.9036,18.9274,202100.0
2009-04-29 10:40:00,23.93,24.0,23.87,23.93,115400.0,18.9274,18.9827,18.8799,18.9274,115400.0
2009-04-29 10:45:00,23.93,24.0,23.91,24.0,62700.0,18.9274,18.9827,18.9115,18.9827,62700.0
2009-04-29 10:50:00,23.99,24.02,23.9,23.93,89200.0,18.9748,18.9985,18.9036,18.9274,89200.0
2009-04-29 10:55:00,23.94,24.01,23.93,23.99,56300.0,18.9353,18.9906,18.9274,18.9748,56300.0
2009-04-29 11:00:00,24.0,24.0,23.84,23.87,114100.0,18.9827,18.9827,18.8562,18.8799,114100.0
2009-04-29 11:05:00,23.87,23.9,23.86,23.87,68300.0,18.8799,18.9036,18.872,18.8799,68300.0
2009-04-29 11:10:00,23.87,23.98,23.87,23.96,112100.0,18.8799,18.9669,18.8799,18.9511,112100.0
2009-04-29 11:15:00,23.95,24.03,23.94,24.0,173600.0,18.9432,19.0065,18.9353,18.9827,173600.0
2009-04-29 11:20:00,24.0,24.02,23.98,23.99,133400.0,18.9827,18.9985,18.9669,18.9748,133400.0
2009-04-29 11:25:00,23.99,24.0,23.92,23.93,82800.0,18.9748,18.9827,18.9194,18.9274,82800.0
2009-04-29 11:30:00,23.93,23.99,23.93,23.98,97800.0,18.9274,18.9748,18.9274,18.9669,97800.0
2009-04-29 11:35:00,23.99,23.99,23.94,23.94,117100.0,18.9748,18.9748,18.9353,18.9353,117100.0
2009-04-29 11:40:00,23.95,23.96,23.92,23.92,73700.0,18.9432,18.9511,18.9194,18.9194,73700.0
2009-04-29 11:45:00,23.93,23.95,23.87,23.91,73800.0,18.9274,18.9432,18.8799,18.9115,73800.0
2009-04-29 11:50:00,23.92,23.94,23.91,23.93,39500.0,18.9194,18.9353,18.9115,18.9274,39500.0
2009-04-29 11:55:00,23.93,23.93,23.88,23.93,47900.0,18.9274,18.9274,18.8878,18.9274,47900.0
2009-04-29 12:00:00,23.93,23.94,23.89,23.89,36900.0,18.9274,18.9353,18.8957,18.8957,36900.0
2009-04-29 12:05:00,23.9,23.92,23.9,23.9,51700.0,18.9036,18.9194,18.9036,18.9036,51700.0
2009-04-29 12:10:00,23.89,23.9,23.84,23.88,52500.0,18.8957,18.9036,18.8562,18.8878,52500.0
2009-04-29 12:15:00,23.88,23.89,23.85,23.85,55500.0,18.8878,18.8957,18.8641,18.8641,55500.0
2009-04-29 12:20:00,23.86,23.87,23.82,23.86,46000.0,18.872,18.8799,18.8404,18.872,46000.0
2009-04-29 12:25:00,23.85,23.89,23.83,23.87,44900.0,18.8641,18.8957,18.8483,18.8799,44900.0
2009-04-29 12:30:00,23.87,23.9,23.87,23.88,40400.0,18.8799,18.9036,18.8799,18.8878,40400.0
2009-04-29 12:35:00,23.89,23.91,23.89,23.91,293300.0,18.8957,18.9115,18.8957,18.9115,293300.0
2009-04-29 12:40:00,23.9,23.92,23.9,23.92,39400.0,18.9036,18.9194,18.9036,18.9194,39400.0
2009-04-29 12:45:00,23.92,23.96,23.92,23.96,52000.0,18.9194,18.9511,18.9194,18.9511,52000.0
2009-04-29 12:50:00,23.95,23.96,23.93,23.93,95800.0,18.9432,18.9511,18.9274,18.9274,95800.0
2009-04-29 12:55:00,23.93,23.94,23.93,23.93,57900.0,18.9274,18.9353,18.9274,18.9274,57900.0
2009-04-29 13:00:00,23.94,23.96,23.93,23.95,87500.0,18.9353,18.9511,18.9274,18.9432,87500.0
2009-04-29 13:05:00,23.95,24.0,23.95,23.96,126800.0,18.9432,18.9827,18.9432,18.9511,126800.0
2009-04-29 13:10:00,23.96,23.97,23.95,23.97,29300.0,18.9511,18.959,18.9432,18.959,29300.0
2009-04-29 13:15:00,23.97,23.97,23.95,23.95,78100.0,18.959,18.959,18.9432,18.9432,78100.0
2009-04-29 13:20:00,23.95,24.01,23.93,24.0,139200.0,18.9432,18.9906,18.9274,18.9827,139200.0
2009-04-29 13:25:00,24.0,24.13,23.97,24.12,226400.0,18.9827,19.0855,18.959,19.0776,226400.0
2009-04-29 13:30:00,24.12,24.16,24.06,24.15,135300.0,19.0776,19.1093,19.0302,19.1014,135300.0
2009-04-29 13:35:00,24.14,24.15,24.05,24.07,80500.0,19.0935,19.1014,19.0223,19.0381,80500.0
2009-04-29 13:40:00,24.08,24.1,24.01,24.02,75900.0,19.046,19.0618,18.9906,18.9985,75900.0
2009-04-29 13:45:00,24.02,24.03,23.99,23.99,64800.0,18.9985,19.0065,18.9748,18.9748,64800.0
2009-04-29 13:50:00,24.0,24.01,23.99,24.0,46100.0,18.9827,18.9906,18.9748,18.9827,46100.0
2009-04-29 13:55:00,24.0,24.01,23.97,23.98,62000.0,18.9827,18.9906,18.959,18.9669,62000.0
2009-04-29 14:00:00,23.97,24.0,23.93,23.96,65500.0,18.959,18.9827,18.9274,18.9511,65500.0
2009-04-29 14:05:00,23.96,24.03,23.96,24.0,101600.0,18.9511,19.0065,18.9511,18.9827,101600.0
2009-04-29 14:10:00,24.01,24.03,23.98,24.0,103100.0,18.9906,19.0065,18.9669,18.9827,103100.0
2009-04-29 14:15:00,24.0,24.05,23.95,23.98,201800.0,18.9827,19.0223,18.9432,18.9669,201800.0
2009-04-29 14:20:00,23.98,24.03,23.92,24.02,198700.0,18.9669,19.0065,18.9194,18.9985,198700.0
2009-04-29 14:25:00,24.02,24.1,23.98,24.07,172000.0,18.9985,19.0618,18.9669,19.0381,172000.0
2009-04-29 14:30:00,24.09,24.2,24.02,24.14,184100.0,19.0539,19.1409,18.9985,19.0935,184100.0
2009-04-29 14:35:00,24.14,24.17,24.05,24.13,174500.0,19.0935,19.1172,19.0223,19.0855,174500.0
2009-04-29 14:40:00,24.14,24.17,24.07,24.1,169300.0,19.0935,19.1172,19.0381,19.0618,169300.0
2009-04-29 14:45:00,24.09,24.1,23.95,23.98,154500.0,19.0539,19.0618,18.9432,18.9669,154500.0
2009-04-29 14:50:00,23.98,24.0,23.87,23.89,192000.0,18.9669,18.9827,18.8799,18.8957,192000.0
2009-04-29 14:55:00,23.89,24.0,23.84,24.0,105900.0,18.8957,18.9827,18.8562,18.9827,105900.0
2009-04-29 15:00:00,24.0,24.02,23.9,24.0,104100.0,18.9827,18.9985,18.9036,18.9827,104100.0
2009-04-29 15:05:00,24.0,24.03,23.97,24.02,290200.0,18.9827,19.0065,18.959,18.9985,290200.0
2009-04-29 15:10:00,24.04,24.04,23.98,24.01,89200.0,19.0144,19.0144,18.9669,18.9906,89200.0
2009-04-29 15:15:00,24.0,24.02,23.87,23.9,92200.0,18.9827,18.9985,18.8799,18.9036,92200.0
2009-04-29 15:20:00,23.9,23.98,23.84,23.86,101800.0,18.9036,18.9669,18.8562,18.872,101800.0
2009-04-29 15:25:00,23.86,23.9,23.82,23.82,112800.0,18.872,18.9036,18.8404,18.8404,112800.0
2009-04-29 15:30:00,23.82,23.91,23.77,23.85,149600.0,18.8404,18.9115,18.8008,18.8641,149600.0
2009-04-29 15:35:00,23.84,23.9,23.8,23.9,147800.0,18.8562,18.9036,18.8245,18.9036,147800.0
2009-04-29 15:40:00,23.9,23.99,23.88,23.94,303300.0,18.9036,18.9748,18.8878,18.9353,303300.0
2009-04-29 15:45:00,23.91,23.94,23.7,23.77,314600.0,18.9115,18.9353,18.7454,18.8008,314600.0
2009-04-29 15:50:00,23.77,23.81,23.69,23.75,263900.0,18.8008,18.8324,18.7375,18.785,263900.0
2009-04-29 15:55:00,23.76,23.86,23.75,23.86,533800.0,18.7929,18.872,18.785,18.872,533800.0
2009-04-30 09:30:00,24.4,24.46,23.87,24.44,211200.0,19.2991,19.3466,18.8799,19.3307,211200.0
2009-04-30 09:35:00,24.42,24.43,24.08,24.25,329100.0,19.3149,19.3228,19.046,19.1805,329100.0
2009-04-30 09:40:00,24.27,24.45,24.26,24.35,92000.0,19.1963,19.3387,19.1884,19.2596,92000.0
2009-04-30 09:45:00,24.35,24.36,24.05,24.08,132200.0,19.2596,19.2675,19.0223,19.046,132200.0
2009-04-30 09:50:00,24.08,24.09,23.84,23.89,98600.0,19.046,19.0539,18.8562,18.8957,98600.0
2009-04-30 09:55:00,23.9,23.97,23.88,23.95,81800.0,18.9036,18.959,18.8878,18.9432,81800.0
2009-04-30 10:00:00,23.95,24.1,23.94,24.03,283700.0,18.9432,19.0618,18.9353,19.0065,283700.0
2009-04-30 10:05:00,24.03,24.03,23.93,23.94,170600.0,19.0065,19.0065,18.9274,18.9353,170600.0
2009-04-30 10:10:00,23.94,23.95,23.79,23.8,191800.0,18.9353,18.9432,18.8166,18.8245,191800.0
2009-04-30 10:15:00,23.79,23.94,23.79,23.84,184400.0,18.8166,18.9353,18.8166,18.8562,184400.0
2009-04-30 10:20:00,23.84,24.02,23.84,23.97,180700.0,18.8562,18.9985,18.8562,18.959,180700.0
2009-04-30 10:25:00,23.98,24.01,23.95,24.0,144900.0,18.9669,18.9906,18.9432,18.9827,144900.0
2009-04-30 10:30:00,24.0,24.0,23.94,24.0,121700.0,18.9827,18.9827,18.9353,18.9827,121700.0
2009-04-30 10:35:00,24.0,24.03,23.99,24.02,123900.0,18.9827,19.0065,18.9748,18.9985,123900.0
2009-04-30 10:40:00,24.03,24.15,23.98,24.09,256100.0,19.0065,19.1014,18.9669,19.0539,256100.0
2009-04-30 10:45:00,24.09,24.21,24.08,24.15,173100.0,19.0539,19.1488,19.046,19.1014,173100.0
2009-04-30 10:50:00,24.15,24.18,24.07,24.17,109300.0,19.1014,19.1251,19.0381,19.1172,109300.0
2009-04-30 10:55:00,24.16,24.16,24.1,24.12,63900.0,19.1093,19.1093,19.0618,19.0776,63900.0
2009-04-30 11:00:00,24.12,24.18,24.11,24.16,60000.0,19.0776,19.1251,19.0697,19.1093,60000.0
2009-04-30 11:05:00,24.16,24.17,24.11,24.11,105700.0,19.1093,19.1172,19.0697,19.0697,105700.0
2009-04-30 11:10:00,24.12,24.13,24.09,24.09,106300.0,19.0776,19.0855,19.0539,19.0539,106300.0
2009-04-30 11:15:00,24.09,24.09,24.01,24.01,94800.0,19.0539,19.0539,18.9906,18.9906,94800.0
2009-04-30 11:20:00,24.01,24.02,23.94,23.94,78900.0,18.9906,18.9985,18.9353,18.9353,78900.0
2009-04-30 11:25:00,23.95,24.06,23.86,23.9,172800.0,18.9432,19.0302,18.872,18.9036,172800.0
2009-04-30 11:30:00,23.89,23.92,23.78,23.83,153300.0,18.8957,18.9194,18.8087,18.8483,153300.0
2009-04-30 11:35:00,23.82,23.83,23.71,23.71,100600.0,18.8404,18.8483,18.7534,18.7534,100600.0
2009-04-30 11:40:00,23.72,23.82,23.71,23.77,78700.0,18.7613,18.8404,18.7534,18.8008,78700.0
2009-04-30 11:45:00,23.78,23.84,23.77,23.84,27100.0,18.8087,18.8562,18.8008,18.8562,27100.0
2009-04-30 11:50:00,23.84,23.85,23.79,23.81,64500.0,18.8562,18.8641,18.8166,18.8324,64500.0
2009-04-30 11:55:00,23.8,23.86,23.79,23.82,56100.0,18.8245,18.872,18.8166,18.8404,56100.0
2009-04-30 12:00:00,23.83,23.85,23.74,23.75,78000.0,18.8483,18.8641,18.7771,18.785,78000.0
2009-04-30 12:05:00,23.75,23.82,23.75,23.82,32200.0,18.785,18.8404,18.785,18.8404,32200.0
2009-04-30 12:10:00,23.82,23.96,23.82,23.95,72000.0,18.8404,18.9511,18.8404,18.9432,72000.0
2009-04-30 12:15:00,23.94,23.97,23.93,23.96,46700.0,18.9353,18.959,18.9274,18.9511,46700.0
2009-04-30 12:20:00,23.97,23.99,23.94,23.94,88900.0,18.959,18.9748,18.9353,18.9353,88900.0
2009-04-30 12:25:00,23.94,23.98,23.91,23.97,54500.0,18.9353,18.9669,18.9115,18.959,54500.0
2009-04-30 12:30:00,23.98,23.99,23.81,23.84,88500.0,18.9669,18.9748,18.8324,18.8562,88500.0
2009-04-30 12:35:00,23.84,23.87,23.83,23.84,49300.0,18.8562,18.8799,18.8483,18.8562,49300.0
2009-04-30 12:40:00,23.83,23.85,23.75,23.8,62000.0,18.8483,18.8641,18.785,18.8245,62000.0
2009-04-30 12:45:00,23.8,23.82,23.75,23.78,77300.0,18.8245,18.8404,18.785,18.8087,77300.0
2009-04-30 12:50:00,23.79,23.82,23.77,23.82,49000.0,18.8166,18.8404,18.8008,18.8404,49000.0
2009-04-30 12:55:00,23.82,23.82,23.79,23.82,46000.0,18.8404,18.8404,18.8166,18.8404,46000.0
2009-04-30 13:00:00,23.82,23.84,23.76,23.8,119400.0,18.8404,18.8562,18.7929,18.8245,119400.0
2009-04-30 13:05:00,23.8,23.81,23.72,23.74,123000.0,18.8245,18.8324,18.7613,18.7771,123000.0
2009-04-30 13:10:00,23.72,23.79,23.67,23.79,84700.0,18.7613,18.8166,18.7217,18.8166,84700.0
2009-04-30 13:15:00,23.78,23.78,23.66,23.66,91400.0,18.8087,18.8087,18.7138,18.7138,91400.0
2009-04-30 13:20:00,23.66,23.68,23.56,23.6,87300.0,18.7138,18.7296,18.6347,18.6663,87300.0
2009-04-30 13:25:00,23.59,23.6,23.51,23.55,88600.0,18.6584,18.6663,18.5952,18.6268,88600.0
2009-04-30 13:30:00,23.54,23.61,23.53,23.58,89700.0,18.6189,18.6743,18.611,18.6505,89700.0
2009-04-30 13:35:00,23.58,23.59,23.52,23.55,36200.0,18.6505,18.6584,18.6031,18.6268,36200.0
2009-04-30 13:40:00,23.55,23.65,23.54,23.65,46900.0,18.6268,18.7059,18.6189,18.7059,46900.0
2009-04-30 13:45:00,23.65,23.65,23.6,23.63,51100.0,18.7059,18.7059,18.6663,18.6901,51100.0
2009-04-30 13:50:00,23.63,23.63,23.46,23.54,87300.0,18.6901,18.6901,18.5556,18.6189,87300.0
2009-04-30 13:55:00,23.53,23.56,23.51,23.51,48500.0,18.611,18.6347,18.5952,18.5952,48500.0
2009-04-30 14:00:00,23.51,23.58,23.5,23.57,54300.0,18.5952,18.6505,18.5873,18.6426,54300.0
2009-04-30 14:05:00,23.57,23.57,23.51,23.51,75000.0,18.6426,18.6426,18.5952,18.5952,75000.0
2009-04-30 14:10:00,23.52,23.55,23.48,23.52,42200.0,18.6031,18.6268,18.5714,18.6031,42200.0
2009-04-30 14:15:00,23.53,23.66,23.53,23.65,64500.0,18.611,18.7138,18.611,18.7059,64500.0
2009-04-30 14:20:00,23.65,23.69,23.62,23.66,50800.0,18.7059,18.7375,18.6822,18.7138,50800.0
2009-04-30 14:25:00,23.66,23.72,23.65,23.72,50500.0,18.7138,18.7613,18.7059,18.7613,50500.0
2009-04-30 14:30:00,23.71,23.72,23.67,23.68,41400.0,18.7534,18.7613,18.7217,18.7296,41400.0
2009-04-30 14:35:00,23.68,23.71,23.67,23.68,40800.0,18.7296,18.7534,18.7217,18.7296,40800.0
2009-04-30 14:40:00,23.69,23.69,23.65,23.66,52000.0,18.7375,18.7375,18.7059,18.7138,52000.0
2009-04-30 14:45:00,23.67,23.67,23.62,23.62,56300.0,18.7217,18.7217,18.6822,18.6822,56300.0
2009-04-30 14:50:00,23.62,23.69,23.61,23.69,118900.0,18.6822,18.7375,18.6743,18.7375,118900.0
2009-04-30 14:55:00,23.68,23.69,23.62,23.63,111000.0,18.7296,18.7375,18.6822,18.6901,111000.0
2009-04-30 15:00:00,23.63,23.63,23.55,23.55,149100.0,18.6901,18.6901,18.6268,18.6268,149100.0
2009-04-30 15:05:00,23.55,23.56,23.43,23.43,154500.0,18.6268,18.6347,18.5319,18.5319,154500.0
2009-04-30 15:10:00,23.43,23.52,23.42,23.48,124500.0,18.5319,18.6031,18.524,18.5714,124500.0
2009-04-30 15:15:00,23.48,23.52,23.37,23.49,156000.0,18.5714,18.6031,18.4844,18.5793,156000.0
2009-04-30 15:20:00,23.48,23.54,23.46,23.52,107800.0,18.5714,18.6189,18.5556,18.6031,107800.0
2009-04-30 15:25:00,23.51,23.6,23.51,23.55,103800.0,18.5952,18.6663,18.5952,18.6268,103800.0
2009-04-30 15:30:00,23.55,23.65,23.53,23.65,114900.0,18.6268,18.7059,18.611,18.7059,114900.0
2009-04-30 15:35:00,23.64,23.71,23.62,23.67,206900.0,18.698,18.7534,18.6822,18.7217,206900.0
2009-04-30 15:40:00,23.67,23.68,23.59,23.61,259800.0,18.7217,18.7296,18.6584,18.6743,259800.0
2009-04-30 15:45:00,23.61,23.7,23.61,23.69,252300.0,18.6743,18.7454,18.6743,18.7375,252300.0
2009-04-30 15:50:00,23.7,23.71,23.55,23.55,337300.0,18.7454,18.7534,18.6268,18.6268,337300.0
2009-04-30 15:55:00,23.55,23.64,23.51,23.54,644600.0,18.6268,18.698,18.5952,18.6189,644600.0
2009-05-01 09:30:00,23.56,23.58,23.05,23.19,191400.0,18.6347,18.6505,18.2313,18.3421,191400.0
2009-05-01 09:35:00,23.2,23.21,22.98,22.98,170900.0,18.35,18.3579,18.176,18.176,170900.0
2009-05-01 09:40:00,22.99,23.06,22.88,23.05,235100.0,18.1839,18.2392,18.0969,18.2313,235100.0
2009-05-01 09:45:00,23.08,23.1,22.87,22.89,151400.0,18.2551,18.2709,18.089,18.1048,151400.0
2009-05-01 09:50:00,22.88,23.07,22.83,23.06,160200.0,18.0969,18.2471,18.0573,18.2392,160200.0
2009-05-01 09:55:00,23.07,23.15,22.99,23.11,184000.0,18.2471,18.3104,18.1839,18.2788,184000.0
2009-05-01 10:00:00,23.11,23.11,22.96,22.99,179700.0,18.2788,18.2788,18.1601,18.1839,179700.0
2009-05-01 10:05:00,22.99,23.02,22.89,22.93,180900.0,18.1839,18.2076,18.1048,18.1364,180900.0
2009-05-01 10:10:00,22.92,23.04,22.92,23.0,178400.0,18.1285,18.2234,18.1285,18.1918,178400.0
2009-05-01 10:15:00,23.01,23.04,22.98,23.0,102500.0,18.1997,18.2234,18.176,18.1918,102500.0
2009-05-01 10:20:00,23.0,23.11,22.99,23.11,68900.0,18.1918,18.2788,18.1839,18.2788,68900.0
2009-05-01 10:25:00,23.11,23.13,23.06,23.11,105500.0,18.2788,18.2946,18.2392,18.2788,105500.0
2009-05-01 10:30:00,23.11,23.13,23.03,23.11,76200.0,18.2788,18.2946,18.2155,18.2788,76200.0
2009-05-01 10:35:00,23.1,23.22,23.09,23.17,177500.0,18.2709,18.3658,18.263,18.3262,177500.0
2009-05-01 10:40:00,23.16,23.17,23.15,23.16,45700.0,18.3183,18.3262,18.3104,18.3183,45700.0
2009-05-01 10:45:00,23.16,23.2,23.14,23.17,105400.0,18.3183,18.35,18.3025,18.3262,105400.0
2009-05-01 10:50:00,23.17,23.21,23.17,23.19,96400.0,18.3262,18.3579,18.3262,18.3421,96400.0
2009-05-01 10:55:00,23.19,23.2,23.17,23.2,263100.0,18.3421,18.35,18.3262,18.35,263100.0
2009-05-01 11:00:00,23.2,23.2,23.18,23.2,231400.0,18.35,18.35,18.3341,18.35,231400.0
2009-05-01 11:05:00,23.2,23.23,23.17,23.22,131300.0,18.35,18.3737,18.3262,18.3658,131300.0
2009-05-01 11:10:00,23.22,23.24,23.15,23.18,122100.0,18.3658,18.3816,18.3104,18.3341,122100.0
2009-05-01 11:15:00,23.19,23.21,23.19,23.19,170600.0,18.3421,18.3579,18.3421,18.3421,170600.0
2009-05-01 11:20:00,23.2,23.2,23.13,23.13,95300.0,18.35,18.35,18.2946,18.2946,95300.0
2009-05-01 11:25:00,23.14,23.14,22.98,23.04,307000.0,18.3025,18.3025,18.176,18.2234,307000.0
2009-05-01 11:30:00,23.04,23.04,22.94,23.01,80900.0,18.2234,18.2234,18.1443,18.1997,80900.0
2009-05-01 11:35:00,23.02,23.02,22.96,23.0,130000.0,18.2076,18.2076,18.1601,18.1918,130000.0
2009-05-01 11:40:00,23.0,23.02,22.98,23.01,108600.0,18.1918,18.2076,18.176,18.1997,108600.0
2009-05-01 11:45:00,23.02,23.05,22.95,23.02,126700.0,18.2076,18.2313,18.1522,18.2076,126700.0
2009-05-01 11:50:00,23.01,23.01,22.96,22.98,58500.0,18.1997,18.1997,18.1601,18.176,58500.0
2009-05-01 11:55:00,22.99,23.0,22.93,22.99,59000.0,18.1839,18.1918,18.1364,18.1839,59000.0
2009-05-01 12:00:00,22.98,22.99,22.9,22.92,94000.0,18.176,18.1839,18.1127,18.1285,94000.0
2009-05-01 12:05:00,22.92,22.92,22.81,22.86,105900.0,18.1285,18.1285,18.0415,18.081,105900.0
2009-05-01 12:10:00,22.86,23.0,22.86,22.99,126300.0,18.081,18.1918,18.081,18.1839,126300.0
2009-05-01 12:15:00,22.98,23.0,22.97,22.99,203800.0,18.176,18.1918,18.168,18.1839,203800.0
2009-05-01 12:20:00,22.99,23.0,22.96,23.0,90600.0,18.1839,18.1918,18.1601,18.1918,90600.0
2009-05-01 12:25:00,23.0,23.01,22.91,22.93,90300.0,18.1918,18.1997,18.1206,18.1364,90300.0
2009-05-01 12:30:00,22.93,22.97,22.89,22.96,48400.0,18.1364,18.168,18.1048,18.1601,48400.0
2009-05-01 12:35:00,22.96,23.06,22.96,23.04,75200.0,18.1601,18.2392,18.1601,18.2234,75200.0
2009-05-01 12:40:00,23.04,23.05,22.98,22.99,91400.0,18.2234,18.2313,18.176,18.1839,91400.0
2009-05-01 12:45:00,22.99,23.02,22.97,23.02,92600.0,18.1839,18.2076,18.168,18.2076,92600.0
2009-05-01 12:50:00,23.02,23.04,22.94,23.0,79400.0,18.2076,18.2234,18.1443,18.1918,79400.0
2009-05-01 12:55:00,23.0,23.0,22.94,22.94,193300.0,18.1918,18.1918,18.1443,18.1443,193300.0
2009-05-01 13:00:00,22.95,22.96,22.92,22.92,41800.0,18.1522,18.1601,18.1285,18.1285,41800.0
2009-05-01 13:05:00,22.92,22.93,22.88,22.93,55800.0,18.1285,18.1364,18.0969,18.1364,55800.0
2009-05-01 13:10:00,22.92,22.93,22.88,22.89,48300.0,18.1285,18.1364,18.0969,18.1048,48300.0
2009-05-01 13:15:00,22.89,22.9,22.85,22.86,65000.0,18.1048,18.1127,18.0731,18.081,65000.0
2009-05-01 13:20:00,22.85,22.89,22.84,22.88,36300.0,18.0731,18.1048,18.0652,18.0969,36300.0
2009-05-01 13:25:00,22.89,22.89,22.87,22.87,38000.0,18.1048,18.1048,18.089,18.089,38000.0
2009-05-01 13:30:00,22.88,22.88,22.83,22.83,55200.0,18.0969,18.0969,18.0573,18.0573,55200.0
2009-05-01 13:35:00,22.83,22.88,22.79,22.82,166200.0,18.0573,18.0969,18.0257,18.0494,166200.0
2009-05-01 13:40:00,22.82,22.89,22.82,22.85,74700.0,18.0494,18.1048,18.0494,18.0731,74700.0
2009-05-01 13:45:00,22.85,22.9,22.83,22.83,66200.0,18.0731,18.1127,18.0573,18.0573,66200.0
2009-05-01 13:50:00,22.83,22.85,22.78,22.8,111500.0,18.0573,18.0731,18.0178,18.0336,111500.0
2009-05-01 13:55:00,22.8,22.8,22.74,22.76,66300.0,18.0336,18.0336,17.9861,18.002,66300.0
2009-05-01 14:00:00,22.77,22.81,22.77,22.81,68600.0,18.0099,18.0415,18.0099,18.0415,68600.0
2009-05-01 14:05:00,22.81,22.88,22.79,22.88,75700.0,18.0415,18.0969,18.0257,18.0969,75700.0
2009-05-01 14:10:00,22.88,22.88,22.81,22.83,76300.0,18.0969,18.0969,18.0415,18.0573,76300.0
2009-05-01 14:15:00,22.83,22.84,22.8,22.83,53100.0,18.0573,18.0652,18.0336,18.0573,53100.0
2009-05-01 14:20:00,22.83,22.83,22.8,22.82,30400.0,18.0573,18.0573,18.0336,18.0494,30400.0
2009-05-01 14:25:00,22.83,22.85,22.82,22.85,34000.0,18.0573,18.0731,18.0494,18.0731,34000.0
2009-05-01 14:30:00,22.85,22.89,22.82,22.86,46200.0,18.0731,18.1048,18.0494,18.081,46200.0
2009-05-01 14:35:00,22.87,22.9,22.86,22.89,45800.0,18.089,18.1127,18.081,18.1048,45800.0
2009-05-01 14:40:00,22.89,22.9,22.85,22.85,64300.0,18.1048,18.1127,18.0731,18.0731,64300.0
2009-05-01 14:45:00,22.86,22.89,22.85,22.87,50200.0,18.081,18.1048,18.0731,18.089,50200.0
2009-05-01 14:50:00,22.87,22.95,22.86,22.94,48900.0,18.089,18.1522,18.081,18.1443,48900.0
2009-05-01 14:55:00,22.95,22.95,22.92,22.92,42800.0,18.1522,18.1522,18.1285,18.1285,42800.0
2009-05-01 15:00:00,22.93,23.0,22.92,23.0,59600.0,18.1364,18.1918,18.1285,18.1918,59600.0
2009-05-01 15:05:00,23.0,23.03,22.96,22.97,177100.0,18.1918,18.2155,18.1601,18.168,177100.0
2009-05-01 15:10:00,22.97,23.0,22.93,22.93,164400.0,18.168,18.1918,18.1364,18.1364,164400.0
2009-05-01 15:15:00,22.94,22.97,22.86,22.91,123900.0,18.1443,18.168,18.081,18.1206,123900.0
2009-05-01 15:20:00,22.92,22.97,22.89,22.94,161400.0,18.1285,18.168,18.1048,18.1443,161400.0
2009-05-01 15:25:00,22.94,22.94,22.87,22.88,94200.0,18.1443,18.1443,18.089,18.0969,94200.0
2009-05-01 15:30:00,22.88,22.91,22.85,22.85,118800.0,18.0969,18.1206,18.0731,18.0731,118800.0
2009-05-01 15:35:00,22.86,22.96,22.85,22.93,139500.0,18.081,18.1601,18.0731,18.1364,139500.0
2009-05-01 15:40:00,22.94,23.08,22.93,23.0,341100.0,18.1443,18.2551,18.1364,18.1918,341100.0
2009-05-01 15:45:00,22.99,23.0,22.85,22.86,245000.0,18.1839,18.1918,18.0731,18.081,245000.0
2009-05-01 15:50:00,22.87,22.9,22.82,22.86,347400.0,18.089,18.1127,18.0494,18.081,347400.0
2009-05-01 15:55:00,22.85,22.95,22.79,22.95,868600.0,18.0731,18.1522,18.0257,18.1522,868600.0
2009-05-04 09:30:00,22.98,23.25,22.85,22.93,259700.0,18.176,18.3895,18.0731,18.1364,259700.0
2009-05-04 09:35:00,22.92,23.02,22.9,22.97,198500.0,18.1285,18.2076,18.1127,18.168,198500.0
2009-05-04 09:40:00,22.97,23.05,22.96,23.0,171100.0,18.168,18.2313,18.1601,18.1918,171100.0
2009-05-04 09:45:00,23.0,23.06,22.88,22.91,250000.0,18.1918,18.2392,18.0969,18.1206,250000.0
2009-05-04 09:50:00,22.9,22.91,22.8,22.84,149500.0,18.1127,18.1206,18.0336,18.0652,149500.0
2009-05-04 09:55:00,22.84,22.88,22.84,22.88,162400.0,18.0652,18.0969,18.0652,18.0969,162400.0
2009-05-04 10:00:00,22.88,23.11,22.88,23.1,211800.0,18.0969,18.2788,18.0969,18.2709,211800.0
2009-05-04 10:05:00,23.11,23.19,23.1,23.16,151800.0,18.2788,18.3421,18.2709,18.3183,151800.0
2009-05-04 10:10:00,23.16,23.17,23.15,23.16,92000.0,18.3183,18.3262,18.3104,18.3183,92000.0
2009-05-04 10:15:00,23.16,23.2,23.15,23.16,85400.0,18.3183,18.35,18.3104,18.3183,85400.0
2009-05-04 10:20:00,23.16,23.24,23.16,23.23,90800.0,18.3183,18.3816,18.3183,18.3737,90800.0
2009-05-04 10:25:00,23.23,23.31,23.22,23.3,59600.0,18.3737,18.437,18.3658,18.4291,59600.0
2009-05-04 10:30:00,23.3,23.31,23.28,23.28,129500.0,18.4291,18.437,18.4132,18.4132,129500.0
2009-05-04 10:35:00,23.28,23.29,23.25,23.25,145800.0,18.4132,18.4212,18.3895,18.3895,145800.0
2009-05-04 10:40:00,23.25,23.25,23.19,23.24,160400.0,18.3895,18.3895,18.3421,18.3816,160400.0
2009-05-04 10:45:00,23.23,23.27,23.22,23.22,101500.0,18.3737,18.4053,18.3658,18.3658,101500.0
2009-05-04 10:50:00,23.22,23.27,23.19,23.19,108000.0,18.3658,18.4053,18.3421,18.3421,108000.0
2009-05-04 10:55:00,23.2,23.2,23.17,23.18,92800.0,18.35,18.35,18.3262,18.3341,92800.0
2009-05-04 11:00:00,23.18,23.19,23.14,23.16,114100.0,18.3341,18.3421,18.3025,18.3183,114100.0
2009-05-04 11:05:00,23.16,23.28,23.16,23.27,165900.0,18.3183,18.4132,18.3183,18.4053,165900.0
2009-05-04 11:10:00,23.28,23.33,23.22,23.26,197600.0,18.4132,18.4528,18.3658,18.3974,197600.0
2009-05-04 11:15:00,23.25,23.29,23.22,23.28,108700.0,18.3895,18.4212,18.3658,18.4132,108700.0
2009-05-04 11:20:00,23.28,23.3,23.22,23.26,78700.0,18.4132,18.4291,18.3658,18.3974,78700.0
2009-05-04 11:25:00,23.26,23.28,23.23,23.23,60000.0,18.3974,18.4132,18.3737,18.3737,60000.0
2009-05-04 11:30:00,23.24,23.28,23.18,23.2,76900.0,18.3816,18.4132,18.3341,18.35,76900.0
2009-05-04 11:35:00,23.2,23.22,23.16,23.18,57400.0,18.35,18.3658,18.3183,18.3341,57400.0
2009-05-04 11:40:00,23.19,23.19,23.11,23.11,68000.0,18.3421,18.3421,18.2788,18.2788,68000.0
2009-05-04 11:45:00,23.11,23.16,23.09,23.09,64800.0,18.2788,18.3183,18.263,18.263,64800.0
2009-05-04 11:50:00,23.09,23.1,22.98,22.99,112700.0,18.263,18.2709,18.176,18.1839,112700.0
2009-05-04 11:55:00,22.98,23.05,22.98,23.03,55200.0,18.176,18.2313,18.176,18.2155,55200.0
2009-05-04 12:00:00,23.02,23.11,22.99,23.09,68700.0,18.2076,18.2788,18.1839,18.263,68700.0
2009-05-04 12:05:00,23.1,23.1,23.04,23.04,64200.0,18.2709,18.2709,18.2234,18.2234,64200.0
2009-05-04 12:10:00,23.05,23.07,23.03,23.05,49000.0,18.2313,18.2471,18.2155,18.2313,49000.0
2009-05-04 12:15:00,23.05,23.12,23.05,23.12,48100.0,18.2313,18.2867,18.2313,18.2867,48100.0
2009-05-04 12:20:00,23.11,23.14,23.01,23.01,91500.0,18.2788,18.3025,18.1997,18.1997,91500.0
2009-05-04 12:25:00,23.01,23.07,23.01,23.05,82200.0,18.1997,18.2471,18.1997,18.2313,82200.0
2009-05-04 12:30:00,23.04,23.09,23.04,23.09,34100.0,18.2234,18.263,18.2234,18.263,34100.0
2009-05-04 12:35:00,23.09,23.22,23.09,23.22,67600.0,18.263,18.3658,18.263,18.3658,67600.0
2009-05-04 12:40:00,23.21,23.31,23.2,23.3,105300.0,18.3579,18.437,18.35,18.4291,105300.0
2009-05-04 12:45:00,23.3,23.34,23.3,23.33,65700.0,18.4291,18.4607,18.4291,18.4528,65700.0
2009-05-04 12:50:00,23.33,23.33,23.22,23.22,99500.0,18.4528,18.4528,18.3658,18.3658,99500.0
2009-05-04 12:55:00,23.22,23.28,23.22,23.27,71300.0,18.3658,18.4132,18.3658,18.4053,71300.0
2009-05-04 13:00:00,23.27,23.27,23.21,23.24,65500.0,18.4053,18.4053,18.3579,18.3816,65500.0
2009-05-04 13:05:00,23.25,23.31,23.24,23.3,27300.0,18.3895,18.437,18.3816,18.4291,27300.0
2009-05-04 13:10:00,23.31,23.34,23.3,23.31,44100.0,18.437,18.4607,18.4291,18.437,44100.0
2009-05-04 13:15:00,23.3,23.31,23.25,23.26,27200.0,18.4291,18.437,18.3895,18.3974,27200.0
2009-05-04 13:20:00,23.26,23.28,23.23,23.26,91400.0,18.3974,18.4132,18.3737,18.3974,91400.0
2009-05-04 13:25:00,23.26,23.28,23.24,23.28,23000.0,18.3974,18.4132,18.3816,18.4132,23000.0
2009-05-04 13:30:00,23.27,23.35,23.27,23.33,47300.0,18.4053,18.4686,18.4053,18.4528,47300.0
2009-05-04 13:35:00,23.33,23.33,23.27,23.28,67600.0,18.4528,18.4528,18.4053,18.4132,67600.0
2009-05-04 13:40:00,23.28,23.29,23.21,23.23,48700.0,18.4132,18.4212,18.3579,18.3737,48700.0
2009-05-04 13:45:00,23.24,23.26,23.19,23.2,65200.0,18.3816,18.3974,18.3421,18.35,65200.0
2009-05-04 13:50:00,23.19,23.25,23.16,23.17,82100.0,18.3421,18.3895,18.3183,18.3262,82100.0
2009-05-04 13:55:00,23.17,23.23,23.16,23.19,78300.0,18.3262,18.3737,18.3183,18.3421,78300.0
2009-05-04 14:00:00,23.18,23.22,23.14,23.22,91500.0,18.3341,18.3658,18.3025,18.3658,91500.0
2009-05-04 14:05:00,23.21,23.22,23.18,23.18,47000.0,18.3579,18.3658,18.3341,18.3341,47000.0
2009-05-04 14:10:00,23.18,23.23,23.18,23.23,48600.0,18.3341,18.3737,18.3341,18.3737,48600.0
2009-05-04 14:15:00,23.23,23.28,23.23,23.26,83900.0,18.3737,18.4132,18.3737,18.3974,83900.0
2009-05-04 14:20:00,23.26,23.28,23.25,23.25,88600.0,18.3974,18.4132,18.3895,18.3895,88600.0
2009-05-04 14:25:00,23.26,23.32,23.25,23.31,96300.0,18.3974,18.4449,18.3895,18.437,96300.0
2009-05-04 14:30:00,23.31,23.35,23.3,23.35,95600.0,18.437,18.4686,18.4291,18.4686,95600.0
2009-05-04 14:35:00,23.35,23.39,23.34,23.38,141400.0,18.4686,18.5002,18.4607,18.4923,141400.0
2009-05-04 14:40:00,23.38,23.43,23.37,23.43,86500.0,18.4923,18.5319,18.4844,18.5319,86500.0
2009-05-04 14:45:00,23.43,23.5,23.42,23.5,158700.0,18.5319,18.5873,18.524,18.5873,158700.0
2009-05-04 14:50:00,23.5,23.52,23.36,23.38,233400.0,18.5873,18.6031,18.4765,18.4923,233400.0
2009-05-04 14:55:00,23.38,23.49,23.38,23.47,203200.0,18.4923,18.5793,18.4923,18.5635,203200.0
2009-05-04 15:00:00,23.48,23.53,23.44,23.51,132700.0,18.5714,18.611,18.5398,18.5952,132700.0
2009-05-04 15:05:00,23.51,23.53,23.5,23.51,191900.0,18.5952,18.611,18.5873,18.5952,191900.0
2009-05-04 15:10:00,23.52,23.58,23.51,23.57,116100.0,18.6031,18.6505,18.5952,18.6426,116100.0
2009-05-04 15:15:00,23.58,23.6,23.55,23.6,128500.0,18.6505,18.6663,18.6268,18.6663,128500.0
2009-05-04 15:20:00,23.6,23.73,23.6,23.72,329700.0,18.6663,18.7692,18.6663,18.7613,329700.0
2009-05-04 15:25:00,23.72,23.75,23.69,23.74,194500.0,18.7613,18.785,18.7375,18.7771,194500.0
2009-05-04 15:30:00,23.74,23.76,23.63,23.67,285300.0,18.7771,18.7929,18.6901,18.7217,285300.0
2009-05-04 15:35:00,23.67,23.69,23.58,23.59,128800.0,18.7217,18.7375,18.6505,18.6584,128800.0
2009-05-04 15:40:00,23.6,23.66,23.59,23.64,207200.0,18.6663,18.7138,18.6584,18.698,207200.0
2009-05-04 15:45:00,23.64,23.64,23.57,23.57,126800.0,18.698,18.698,18.6426,18.6426,126800.0
2009-05-04 15:50:00,23.57,23.62,23.55,23.6,272000.0,18.6426,18.6822,18.6268,18.6663,272000.0
2009-05-04 15:55:00,23.59,23.72,23.59,23.72,289400.0,18.6584,18.7613,18.6584,18.7613,289400.0
2009-05-05 09:30:00,23.62,24.18,23.62,24.13,180600.0,18.6822,19.1251,18.6822,19.0855,180600.0
2009-05-05 09:35:00,24.14,24.3,24.07,24.26,139500.0,19.0935,19.22,19.0381,19.1884,139500.0
2009-05-05 09:40:00,24.28,24.34,24.06,24.19,110800.0,19.2042,19.2516,19.0302,19.133,110800.0
2009-05-05 09:45:00,24.19,24.44,24.19,24.37,149700.0,19.133,19.3307,19.133,19.2754,149700.0
2009-05-05 09:50:00,24.38,24.54,24.37,24.54,180000.0,19.2833,19.4098,19.2754,19.4098,180000.0
2009-05-05 09:55:00,24.54,24.67,24.53,24.63,279300.0,19.4098,19.5127,19.4019,19.481,279300.0
2009-05-05 10:00:00,24.63,24.74,24.6,24.7,225600.0,19.481,19.568,19.4573,19.5364,225600.0
2009-05-05 10:05:00,24.69,24.74,24.57,24.71,169900.0,19.5285,19.568,19.4336,19.5443,169900.0
2009-05-05 10:10:00,24.71,24.74,24.69,24.7,141900.0,19.5443,19.568,19.5285,19.5364,141900.0
2009-05-05 10:15:00,24.71,24.89,24.7,24.88,258200.0,19.5443,19.6867,19.5364,19.6788,258200.0
2009-05-05 10:20:00,24.88,25.03,24.87,24.99,264600.0,19.6788,19.7974,19.6708,19.7658,264600.0
2009-05-05 10:25:00,24.99,25.14,24.99,25.11,229900.0,19.7658,19.8844,19.7658,19.8607,229900.0
2009-05-05 10:30:00,25.1,25.12,24.97,25.05,288500.0,19.8528,19.8686,19.7499,19.8132,288500.0
2009-05-05 10:35:00,25.05,25.05,24.92,25.03,214100.0,19.8132,19.8132,19.7104,19.7974,214100.0
2009-05-05 10:40:00,25.02,25.03,24.87,24.87,216100.0,19.7895,19.7974,19.6708,19.6708,216100.0
2009-05-05 10:45:00,24.88,24.88,24.77,24.77,148500.0,19.6788,19.6788,19.5918,19.5918,148500.0
2009-05-05 10:50:00,24.78,24.8,24.75,24.75,66000.0,19.5997,19.6155,19.5759,19.5759,66000.0
2009-05-05 10:55:00,24.75,24.79,24.63,24.64,171200.0,19.5759,19.6076,19.481,19.4889,171200.0
2009-05-05 11:00:00,24.64,24.67,24.61,24.65,85000.0,19.4889,19.5127,19.4652,19.4968,85000.0
2009-05-05 11:05:00,24.64,24.65,24.53,24.53,119300.0,19.4889,19.4968,19.4019,19.4019,119300.0
2009-05-05 11:10:00,24.53,24.62,24.47,24.61,175300.0,19.4019,19.4731,19.3545,19.4652,175300.0
2009-05-05 11:15:00,24.62,24.63,24.58,24.63,139300.0,19.4731,19.481,19.4415,19.481,139300.0
2009-05-05 11:20:00,24.63,24.65,24.6,24.62,188900.0,19.481,19.4968,19.4573,19.4731,188900.0
2009-05-05 11:25:00,24.62,24.68,24.6,24.67,269600.0,19.4731,19.5206,19.4573,19.5127,269600.0
2009-05-05 11:30:00,24.66,24.68,24.65,24.66,95300.0,19.5047,19.5206,19.4968,19.5047,95300.0
2009-05-05 11:35:00,24.67,24.86,24.66,24.86,256100.0,19.5127,19.6629,19.5047,19.6629,256100.0
2009-05-05 11:40:00,24.85,24.95,24.83,24.95,408700.0,19.655,19.7341,19.6392,19.7341,408700.0
2009-05-05 11:45:00,24.96,25.01,24.95,25.01,100800.0,19.742,19.7816,19.7341,19.7816,100800.0
2009-05-05 11:50:00,25.0,25.06,25.0,25.05,174800.0,19.7737,19.8211,19.7737,19.8132,174800.0
2009-05-05 11:55:00,25.05,25.06,25.01,25.02,124100.0,19.8132,19.8211,19.7816,19.7895,124100.0
2009-05-05 12:00:00,25.02,25.03,24.95,24.95,118000.0,19.7895,19.7974,19.7341,19.7341,118000.0
2009-05-05 12:05:00,24.95,24.98,24.87,24.93,140500.0,19.7341,19.7579,19.6708,19.7183,140500.0
2009-05-05 12:10:00,24.95,24.98,24.89,24.98,70000.0,19.7341,19.7579,19.6867,19.7579,70000.0
2009-05-05 12:15:00,24.98,24.98,24.95,24.95,51300.0,19.7579,19.7579,19.7341,19.7341,51300.0
2009-05-05 12:20:00,24.96,24.97,24.91,24.91,61600.0,19.742,19.7499,19.7025,19.7025,61600.0
2009-05-05 12:25:00,24.92,24.93,24.91,24.92,97600.0,19.7104,19.7183,19.7025,19.7104,97600.0
2009-05-05 12:30:00,24.92,24.99,24.91,24.99,114300.0,19.7104,19.7658,19.7025,19.7658,114300.0
2009-05-05 12:35:00,24.99,25.0,24.95,24.99,71100.0,19.7658,19.7737,19.7341,19.7658,71100.0
2009-05-05 12:40:00,25.0,25.0,24.96,24.98,54900.0,19.7737,19.7737,19.742,19.7579,54900.0
2009-05-05 12:45:00,24.97,25.02,24.97,25.01,105700.0,19.7499,19.7895,19.7499,19.7816,105700.0
2009-05-05 12:50:00,25.02,25.03,24.95,25.03,80800.0,19.7895,19.7974,19.7341,19.7974,80800.0
2009-05-05 12:55:00,25.03,25.1,25.02,25.1,73700.0,19.7974,19.8528,19.7895,19.8528,73700.0
2009-05-05 13:00:00,25.09,25.15,25.07,25.13,109300.0,19.8449,19.8923,19.829,19.8765,109300.0
2009-05-05 13:05:00,25.14,25.25,25.13,25.2,242400.0,19.8844,19.9714,19.8765,19.9319,242400.0
2009-05-05 13:10:00,25.2,25.32,25.2,25.32,173000.0,19.9319,20.0268,19.9319,20.0268,173000.0
2009-05-05 13:15:00,25.3,25.32,25.26,25.26,108300.0,20.011,20.0268,19.9793,19.9793,108300.0
2009-05-05 13:20:00,25.26,25.26,25.23,25.25,43500.0,19.9793,19.9793,19.9556,19.9714,43500.0
2009-05-05 13:25:00,25.24,25.34,25.24,25.29,128300.0,19.9635,20.0426,19.9635,20.003,128300.0
2009-05-05 13:30:00,25.28,25.34,25.25,25.3,178400.0,19.9951,20.0426,19.9714,20.011,178400.0
2009-05-05 13:35:00,25.3,25.39,25.3,25.37,112800.0,20.011,20.0821,20.011,20.0663,112800.0
2009-05-05 13:40:00,25.37,25.42,25.36,25.41,76300.0,20.0663,20.1059,20.0584,20.098,76300.0
2009-05-05 13:45:00,25.4,25.46,25.37,25.46,102000.0,20.0901,20.1375,20.0663,20.1375,102000.0
2009-05-05 13:50:00,25.46,25.49,25.35,25.37,159100.0,20.1375,20.1612,20.0505,20.0663,159100.0
2009-05-05 13:55:00,25.37,25.37,25.33,25.33,108900.0,20.0663,20.0663,20.0347,20.0347,108900.0
2009-05-05 14:00:00,25.33,25.33,25.27,25.27,118200.0,20.0347,20.0347,19.9872,19.9872,118200.0
2009-05-05 14:05:00,25.27,25.27,25.21,25.21,128000.0,19.9872,19.9872,19.9398,19.9398,128000.0
2009-05-05 14:10:00,25.21,25.22,25.12,25.14,102100.0,19.9398,19.9477,19.8686,19.8844,102100.0
2009-05-05 14:15:00,25.14,25.15,25.09,25.15,131700.0,19.8844,19.8923,19.8449,19.8923,131700.0
2009-05-05 14:20:00,25.14,25.14,25.0,25.0,109200.0,19.8844,19.8844,19.7737,19.7737,109200.0
2009-05-05 14:25:00,25.0,25.07,25.0,25.0,162700.0,19.7737,19.829,19.7737,19.7737,162700.0
2009-05-05 14:30:00,25.0,25.07,25.0,25.04,90000.0,19.7737,19.829,19.7737,19.8053,90000.0
2009-05-05 14:35:00,25.04,25.08,25.03,25.03,69600.0,19.8053,19.8369,19.7974,19.7974,69600.0
2009-05-05 14:40:00,25.03,25.11,25.03,25.07,100400.0,19.7974,19.8607,19.7974,19.829,100400.0
2009-05-05 14:45:00,25.07,25.18,25.07,25.18,92600.0,19.829,19.916,19.829,19.916,92600.0
2009-05-05 14:50:00,25.18,25.3,25.18,25.26,127700.0,19.916,20.011,19.916,19.9793,127700.0
2009-05-05 14:55:00,25.26,25.34,25.25,25.31,128000.0,19.9793,20.0426,19.9714,20.0189,128000.0
2009-05-05 15:00:00,25.32,25.39,25.28,25.3,152200.0,20.0268,20.0821,19.9951,20.011,152200.0
2009-05-05 15:05:00,25.3,25.35,25.26,25.32,90500.0,20.011,20.0505,19.9793,20.0268,90500.0
2009-05-05 15:10:00,25.32,25.42,25.3,25.42,160000.0,20.0268,20.1059,20.011,20.1059,160000.0
2009-05-05 15:15:00,25.41,25.49,25.41,25.45,183000.0,20.098,20.1612,20.098,20.1296,183000.0
2009-05-05 15:20:00,25.46,25.55,25.41,25.41,309900.0,20.1375,20.2087,20.098,20.098,309900.0
2009-05-05 15:25:00,25.41,25.48,25.38,25.43,176800.0,20.098,20.1533,20.0742,20.1138,176800.0
2009-05-05 15:30:00,25.44,25.62,25.44,25.6,315300.0,20.1217,20.2641,20.1217,20.2482,315300.0
2009-05-05 15:35:00,25.6,25.68,25.57,25.67,346100.0,20.2482,20.3115,20.2245,20.3036,346100.0
2009-05-05 15:40:00,25.67,25.68,25.59,25.61,283100.0,20.3036,20.3115,20.2403,20.2561,283100.0
2009-05-05 15:45:00,25.6,25.66,25.6,25.61,343200.0,20.2482,20.2957,20.2482,20.2561,343200.0
2009-05-05 15:50:00,25.6,25.62,25.49,25.52,419100.0,20.2482,20.2641,20.1612,20.185,419100.0
2009-05-05 15:55:00,25.52,25.6,25.44,25.55,776500.0,20.185,20.2482,20.1217,20.2087,776500.0
2009-05-06 09:30:00,25.74,26.0,25.56,25.62,189800.0,20.359,20.5646,20.2166,20.2641,189800.0
2009-05-06 09:35:00,25.6,25.72,25.25,25.33,139700.0,20.2482,20.3432,19.9714,20.0347,139700.0
2009-05-06 09:40:00,25.32,25.89,25.31,25.87,160400.0,20.0268,20.4776,20.0189,20.4618,160400.0
2009-05-06 09:45:00,25.84,25.86,25.72,25.78,237900.0,20.4381,20.4539,20.3432,20.3906,237900.0
2009-05-06 09:50:00,25.78,25.79,25.5,25.52,149900.0,20.3906,20.3985,20.1691,20.185,149900.0
2009-05-06 09:55:00,25.51,25.61,25.43,25.48,120900.0,20.1771,20.2561,20.1138,20.1533,120900.0
2009-05-06 10:00:00,25.47,25.48,25.35,25.45,105200.0,20.1454,20.1533,20.0505,20.1296,105200.0
2009-05-06 10:05:00,25.45,25.73,25.45,25.7,144600.0,20.1296,20.3511,20.1296,20.3273,144600.0
2009-05-06 10:10:00,25.7,25.71,25.63,25.65,67000.0,20.3273,20.3352,20.272,20.2878,67000.0
2009-05-06 10:15:00,25.66,25.83,25.66,25.82,187800.0,20.2957,20.4302,20.2957,20.4222,187800.0
2009-05-06 10:20:00,25.82,25.84,25.75,25.77,145700.0,20.4222,20.4381,20.3669,20.3827,145700.0
2009-05-06 10:25:00,25.76,25.81,25.59,25.59,84800.0,20.3748,20.4143,20.2403,20.2403,84800.0
2009-05-06 10:30:00,25.59,25.73,25.44,25.46,160800.0,20.2403,20.3511,20.1217,20.1375,160800.0
2009-05-06 10:35:00,25.46,25.58,25.41,25.56,123900.0,20.1375,20.2324,20.098,20.2166,123900.0
2009-05-06 10:40:00,25.55,25.68,25.53,25.67,131600.0,20.2087,20.3115,20.1929,20.3036,131600.0
2009-05-06 10:45:00,25.67,25.71,25.62,25.69,88400.0,20.3036,20.3352,20.2641,20.3194,88400.0
2009-05-06 10:50:00,25.68,25.76,25.6,25.6,77100.0,20.3115,20.3748,20.2482,20.2482,77100.0
2009-05-06 10:55:00,25.6,25.7,25.55,25.65,93400.0,20.2482,20.3273,20.2087,20.2878,93400.0
2009-05-06 11:00:00,25.66,25.68,25.59,25.64,46900.0,20.2957,20.3115,20.2403,20.2799,46900.0
2009-05-06 11:05:00,25.64,25.73,25.6,25.71,77000.0,20.2799,20.3511,20.2482,20.3352,77000.0
2009-05-06 11:10:00,25.71,25.82,25.71,25.79,92400.0,20.3352,20.4222,20.3352,20.3985,92400.0
2009-05-06 11:15:00,25.79,25.83,25.74,25.8,134000.0,20.3985,20.4302,20.359,20.4064,134000.0
2009-05-06 11:20:00,25.81,25.86,25.72,25.73,121200.0,20.4143,20.4539,20.3432,20.3511,121200.0
2009-05-06 11:25:00,25.73,25.73,25.6,25.66,92800.0,20.3511,20.3511,20.2482,20.2957,92800.0
2009-05-06 11:30:00,25.66,25.66,25.6,25.6,47700.0,20.2957,20.2957,20.2482,20.2482,47700.0
2009-05-06 11:35:00,25.6,25.71,25.6,25.69,81100.0,20.2482,20.3352,20.2482,20.3194,81100.0
2009-05-06 11:40:00,25.68,25.69,25.61,25.62,37600.0,20.3115,20.3194,20.2561,20.2641,37600.0
2009-05-06 11:45:00,25.62,25.67,25.62,25.65,39400.0,20.2641,20.3036,20.2641,20.2878,39400.0
2009-05-06 11:50:00,25.65,25.71,25.65,25.7,105200.0,20.2878,20.3352,20.2878,20.3273,105200.0
2009-05-06 11:55:00,25.7,25.79,25.69,25.73,85100.0,20.3273,20.3985,20.3194,20.3511,85100.0
2009-05-06 12:00:00,25.73,25.8,25.7,25.71,143500.0,20.3511,20.4064,20.3273,20.3352,143500.0
2009-05-06 12:05:00,25.71,25.75,25.68,25.72,115900.0,20.3352,20.3669,20.3115,20.3432,115900.0
2009-05-06 12:10:00,25.71,25.72,25.67,25.72,125600.0,20.3352,20.3432,20.3036,20.3432,125600.0
2009-05-06 12:15:00,25.72,25.74,25.71,25.73,113100.0,20.3432,20.359,20.3352,20.3511,113100.0
2009-05-06 12:20:00,25.73,25.74,25.63,25.63,78600.0,20.3511,20.359,20.272,20.272,78600.0
2009-05-06 12:25:00,25.63,25.65,25.63,25.63,42100.0,20.272,20.2878,20.272,20.272,42100.0
2009-05-06 12:30:00,25.64,25.67,25.61,25.67,70500.0,20.2799,20.3036,20.2561,20.3036,70500.0
2009-05-06 12:35:00,25.68,25.68,25.63,25.65,64900.0,20.3115,20.3115,20.272,20.2878,64900.0
2009-05-06 12:40:00,25.65,25.71,25.63,25.63,184400.0,20.2878,20.3352,20.272,20.272,184400.0
2009-05-06 12:45:00,25.64,25.65,25.54,25.55,56100.0,20.2799,20.2878,20.2008,20.2087,56100.0
2009-05-06 12:50:00,25.56,25.56,25.51,25.52,18100.0,20.2166,20.2166,20.1771,20.185,18100.0
2009-05-06 12:55:00,25.52,25.53,25.49,25.52,67100.0,20.185,20.1929,20.1612,20.185,67100.0
2009-05-06 13:00:00,25.52,25.53,25.49,25.49,44600.0,20.185,20.1929,20.1612,20.1612,44600.0
2009-05-06 13:05:00,25.49,25.5,25.42,25.43,38800.0,20.1612,20.1691,20.1059,20.1138,38800.0
2009-05-06 13:10:00,25.43,25.46,25.43,25.45,47800.0,20.1138,20.1375,20.1138,20.1296,47800.0
2009-05-06 13:15:00,25.46,25.51,25.45,25.5,48100.0,20.1375,20.1771,20.1296,20.1691,48100.0
2009-05-06 13:20:00,25.51,25.58,25.51,25.53,85200.0,20.1771,20.2324,20.1771,20.1929,85200.0
2009-05-06 13:25:00,25.53,25.63,25.53,25.58,92700.0,20.1929,20.272,20.1929,20.2324,92700.0
2009-05-06 13:30:00,25.58,25.63,25.54,25.62,55900.0,20.2324,20.272,20.2008,20.2641,55900.0
2009-05-06 13:35:00,25.63,25.66,25.58,25.59,67300.0,20.272,20.2957,20.2324,20.2403,67300.0
2009-05-06 13:40:00,25.59,25.66,25.57,25.66,107300.0,20.2403,20.2957,20.2245,20.2957,107300.0
2009-05-06 13:45:00,25.66,25.71,25.65,25.69,63100.0,20.2957,20.3352,20.2878,20.3194,63100.0
2009-05-06 13:50:00,25.7,25.76,25.67,25.69,112200.0,20.3273,20.3748,20.3036,20.3194,112200.0
2009-05-06 13:55:00,25.69,25.76,25.68,25.75,141900.0,20.3194,20.3748,20.3115,20.3669,141900.0
2009-05-06 14:00:00,25.76,25.78,25.7,25.72,110900.0,20.3748,20.3906,20.3273,20.3432,110900.0
2009-05-06 14:05:00,25.72,25.76,25.72,25.74,126000.0,20.3432,20.3748,20.3432,20.359,126000.0
2009-05-06 14:10:00,25.75,25.81,25.74,25.78,154300.0,20.3669,20.4143,20.359,20.3906,154300.0
2009-05-06 14:15:00,25.78,25.79,25.73,25.75,134000.0,20.3906,20.3985,20.3511,20.3669,134000.0
2009-05-06 14:20:00,25.75,25.76,25.73,25.74,195000.0,20.3669,20.3748,20.3511,20.359,195000.0
2009-05-06 14:25:00,25.74,25.76,25.72,25.73,206900.0,20.359,20.3748,20.3432,20.3511,206900.0
2009-05-06 14:30:00,25.74,25.76,25.72,25.75,104300.0,20.359,20.3748,20.3432,20.3669,104300.0
2009-05-06 14:35:00,25.74,25.76,25.73,25.75,114100.0,20.359,20.3748,20.3511,20.3669,114100.0
2009-05-06 14:40:00,25.75,25.76,25.71,25.75,131400.0,20.3669,20.3748,20.3352,20.3669,131400.0
2009-05-06 14:45:00,25.75,25.76,25.72,25.74,113000.0,20.3669,20.3748,20.3432,20.359,113000.0
2009-05-06 14:50:00,25.74,25.75,25.72,25.74,120000.0,20.359,20.3669,20.3432,20.359,120000.0
2009-05-06 14:55:00,25.75,25.78,25.73,25.75,171200.0,20.3669,20.3906,20.3511,20.3669,171200.0
2009-05-06 15:00:00,25.76,25.77,25.7,25.71,152500.0,20.3748,20.3827,20.3273,20.3352,152500.0
2009-05-06 15:05:00,25.71,25.75,25.65,25.75,97000.0,20.3352,20.3669,20.2878,20.3669,97000.0
2009-05-06 15:10:00,25.75,25.79,25.73,25.77,81400.0,20.3669,20.3985,20.3511,20.3827,81400.0
2009-05-06 15:15:00,25.77,25.85,25.77,25.84,151600.0,20.3827,20.446,20.3827,20.4381,151600.0
2009-05-06 15:20:00,25.83,25.87,25.71,25.75,110900.0,20.4302,20.4618,20.3352,20.3669,110900.0
2009-05-06 15:25:00,25.74,25.81,25.7,25.75,153800.0,20.359,20.4143,20.3273,20.3669,153800.0
2009-05-06 15:30:00,25.76,25.83,25.73,25.81,137000.0,20.3748,20.4302,20.3511,20.4143,137000.0
2009-05-06 15:35:00,25.81,25.85,25.79,25.82,213400.0,20.4143,20.446,20.3985,20.4222,213400.0
2009-05-06 15:40:00,25.82,25.92,25.82,25.91,152000.0,20.4222,20.5013,20.4222,20.4934,152000.0
2009-05-06 15:45:00,25.91,25.91,25.82,25.9,180900.0,20.4934,20.4934,20.4222,20.4855,180900.0
2009-05-06 15:50:00,25.9,25.93,25.74,25.78,272900.0,20.4855,20.5093,20.359,20.3906,272900.0
2009-05-06 15:55:00,25.78,25.95,25.77,25.93,527700.0,20.3906,20.5251,20.3827,20.5093,527700.0
2009-05-07 09:30:00,25.8,26.71,25.8,26.64,357000.0,20.4064,21.1262,20.4064,21.0708,357000.0
2009-05-07 09:35:00,26.61,27.2,26.35,27.17,451900.0,21.0471,21.5138,20.8414,21.49,451900.0
2009-05-07 09:40:00,27.14,27.32,26.97,27.26,305500.0,21.4663,21.6087,21.3318,21.5612,305500.0
2009-05-07 09:45:00,27.3,27.41,26.82,26.92,461100.0,21.5928,21.6799,21.2132,21.2923,461100.0
2009-05-07 09:50:00,26.95,27.13,26.83,26.84,251000.0,21.316,21.4584,21.2211,21.229,251000.0
2009-05-07 09:55:00,26.86,27.03,26.76,27.02,261200.0,21.2448,21.3793,21.1657,21.3714,261200.0
2009-05-07 10:00:00,27.05,27.32,27.01,27.29,199700.0,21.3951,21.6087,21.3635,21.5849,199700.0
2009-05-07 10:05:00,27.29,27.59,27.25,27.57,444200.0,21.5849,21.8222,21.5533,21.8064,444200.0
2009-05-07 10:10:00,27.58,27.6,27.46,27.5,316800.0,21.8143,21.8301,21.7194,21.751,316800.0
2009-05-07 10:15:00,27.49,27.69,27.45,27.67,246400.0,21.7431,21.9013,21.7115,21.8855,246400.0
2009-05-07 10:20:00,27.66,27.84,27.66,27.77,495100.0,21.8776,22.02,21.8776,21.9646,495100.0
2009-05-07 10:25:00,27.77,27.8,27.59,27.7,365400.0,21.9646,21.9883,21.8222,21.9092,365400.0
2009-05-07 10:30:00,27.72,27.94,27.71,27.92,244100.0,21.925,22.0991,21.9171,22.0832,244100.0
2009-05-07 10:35:00,27.92,28.0,27.86,27.99,500800.0,22.0832,22.1465,22.0358,22.1386,500800.0
2009-05-07 10:40:00,28.0,28.0,27.64,27.68,189200.0,22.1465,22.1465,21.8618,21.8934,189200.0
2009-05-07 10:45:00,27.68,27.75,27.56,27.66,139400.0,21.8934,21.9488,21.7985,21.8776,139400.0
2009-05-07 10:50:00,27.66,27.73,27.58,27.69,165100.0,21.8776,21.933,21.8143,21.9013,165100.0
2009-05-07 10:55:00,27.68,27.73,27.62,27.68,93500.0,21.8934,21.933,21.846,21.8934,93500.0
2009-05-07 11:00:00,27.68,27.89,27.68,27.8,230500.0,21.8934,22.0595,21.8934,21.9883,230500.0
2009-05-07 11:05:00,27.8,27.86,27.72,27.81,79100.0,21.9883,22.0358,21.925,21.9962,79100.0
2009-05-07 11:10:00,27.81,27.86,27.75,27.82,110100.0,21.9962,22.0358,21.9488,22.0041,110100.0
2009-05-07 11:15:00,27.83,27.87,27.8,27.82,113900.0,22.0121,22.0437,21.9883,22.0041,113900.0
2009-05-07 11:20:00,27.82,27.84,27.73,27.73,230900.0,22.0041,22.02,21.933,21.933,230900.0
2009-05-07 11:25:00,27.74,27.83,27.73,27.77,96800.0,21.9409,22.0121,21.933,21.9646,96800.0
2009-05-07 11:30:00,27.77,27.88,27.77,27.88,106900.0,21.9646,22.0516,21.9646,22.0516,106900.0
2009-05-07 11:35:00,27.87,28.0,27.83,27.99,131600.0,22.0437,22.1465,22.0121,22.1386,131600.0
2009-05-07 11:40:00,28.0,28.0,27.89,27.91,125500.0,22.1465,22.1465,22.0595,22.0753,125500.0
2009-05-07 11:45:00,27.91,27.96,27.86,27.86,68800.0,22.0753,22.1149,22.0358,22.0358,68800.0
2009-05-07 11:50:00,27.86,28.0,27.85,27.97,93900.0,22.0358,22.1465,22.0279,22.1228,93900.0
2009-05-07 11:55:00,27.97,28.09,27.97,28.04,157100.0,22.1228,22.2177,22.1228,22.1782,157100.0
2009-05-07 12:00:00,28.04,28.14,28.04,28.12,103400.0,22.1782,22.2572,22.1782,22.2414,103400.0
2009-05-07 12:05:00,28.11,28.14,28.1,28.1,113800.0,22.2335,22.2572,22.2256,22.2256,113800.0
2009-05-07 12:10:00,28.1,28.13,28.07,28.08,117400.0,22.2256,22.2493,22.2019,22.2098,117400.0
2009-05-07 12:15:00,28.07,28.14,28.04,28.11,159900.0,22.2019,22.2572,22.1782,22.2335,159900.0
2009-05-07 12:20:00,28.1,28.26,28.1,28.2,129400.0,22.2256,22.3522,22.2256,22.3047,129400.0
2009-05-07 12:25:00,28.2,28.24,28.19,28.24,86500.0,22.3047,22.3363,22.2968,22.3363,86500.0
2009-05-07 12:30:00,28.23,28.24,28.13,28.21,103100.0,22.3284,22.3363,22.2493,22.3126,103100.0
2009-05-07 12:35:00,28.2,28.2,28.12,28.17,69200.0,22.3047,22.3047,22.2414,22.281,69200.0
2009-05-07 12:40:00,28.17,28.25,28.17,28.2,94500.0,22.281,22.3442,22.281,22.3047,94500.0
2009-05-07 12:45:00,28.2,28.29,28.2,28.25,219700.0,22.3047,22.3759,22.3047,22.3442,219700.0
2009-05-07 12:50:00,28.25,28.28,28.23,28.26,98300.0,22.3442,22.368,22.3284,22.3522,98300.0
2009-05-07 12:55:00,28.26,28.34,28.23,28.33,106800.0,22.3522,22.4154,22.3284,22.4075,106800.0
2009-05-07 13:00:00,28.32,28.37,28.3,28.34,138800.0,22.3996,22.4392,22.3838,22.4154,138800.0
2009-05-07 13:05:00,28.34,28.42,28.34,28.36,132400.0,22.4154,22.4787,22.4154,22.4313,132400.0
2009-05-07 13:10:00,28.36,28.37,28.25,28.29,120400.0,22.4313,22.4392,22.3442,22.3759,120400.0
2009-05-07 13:15:00,28.3,28.34,28.25,28.25,137300.0,22.3838,22.4154,22.3442,22.3442,137300.0
2009-05-07 13:20:00,28.25,28.35,28.25,28.27,274100.0,22.3442,22.4233,22.3442,22.3601,274100.0
2009-05-07 13:25:00,28.27,28.32,28.22,28.31,160500.0,22.3601,22.3996,22.3205,22.3917,160500.0
2009-05-07 13:30:00,28.31,28.4,28.31,28.37,146900.0,22.3917,22.4629,22.3917,22.4392,146900.0
2009-05-07 13:35:00,28.38,28.39,28.33,28.39,110600.0,22.4471,22.455,22.4075,22.455,110600.0
2009-05-07 13:40:00,28.39,28.43,28.31,28.34,140200.0,22.455,22.4866,22.3917,22.4154,140200.0
2009-05-07 13:45:00,28.33,28.41,28.31,28.34,238400.0,22.4075,22.4708,22.3917,22.4154,238400.0
2009-05-07 13:50:00,28.35,28.37,28.32,28.32,141400.0,22.4233,22.4392,22.3996,22.3996,141400.0
2009-05-07 13:55:00,28.33,28.33,28.2,28.24,169000.0,22.4075,22.4075,22.3047,22.3363,169000.0
2009-05-07 14:00:00,28.25,28.25,27.99,28.0,341000.0,22.3442,22.3442,22.1386,22.1465,341000.0
2009-05-07 14:05:00,28.01,28.01,27.86,27.88,307900.0,22.1544,22.1544,22.0358,22.0516,307900.0
2009-05-07 14:10:00,27.86,27.89,27.66,27.73,299100.0,22.0358,22.0595,21.8776,21.933,299100.0
2009-05-07 14:15:00,27.73,27.85,27.73,27.81,289600.0,21.933,22.0279,21.933,21.9962,289600.0
2009-05-07 14:20:00,27.81,27.94,27.8,27.91,254600.0,21.9962,22.0991,21.9883,22.0753,254600.0
2009-05-07 14:25:00,27.92,27.93,27.78,27.8,200000.0,22.0832,22.0911,21.9725,21.9883,200000.0
2009-05-07 14:30:00,27.8,27.88,27.8,27.82,180200.0,21.9883,22.0516,21.9883,22.0041,180200.0
2009-05-07 14:35:00,27.82,27.89,27.77,27.81,217500.0,22.0041,22.0595,21.9646,21.9962,217500.0
2009-05-07 14:40:00,27.82,27.87,27.8,27.86,177400.0,22.0041,22.0437,21.9883,22.0358,177400.0
2009-05-07 14:45:00,27.85,27.92,27.79,27.92,179000.0,22.0279,22.0832,21.9804,22.0832,179000.0
2009-05-07 14:50:00,27.92,27.95,27.82,27.87,172800.0,22.0832,22.107,22.0041,22.0437,172800.0
2009-05-07 14:55:00,27.87,28.0,27.83,27.97,150800.0,22.0437,22.1465,22.0121,22.1228,150800.0
2009-05-07 15:00:00,27.97,28.11,27.96,28.05,225100.0,22.1228,22.2335,22.1149,22.1861,225100.0
2009-05-07 15:05:00,28.06,28.15,28.03,28.1,200900.0,22.194,22.2652,22.1702,22.2256,200900.0
2009-05-07 15:10:00,28.1,28.14,28.02,28.05,146100.0,22.2256,22.2572,22.1623,22.1861,146100.0
2009-05-07 15:15:00,28.06,28.1,28.03,28.07,197700.0,22.194,22.2256,22.1702,22.2019,197700.0
2009-05-07 15:20:00,28.06,28.15,28.04,28.08,295500.0,22.194,22.2652,22.1782,22.2098,295500.0
2009-05-07 15:25:00,28.08,28.18,28.07,28.14,162800.0,22.2098,22.2889,22.2019,22.2572,162800.0
2009-05-07 15:30:00,28.14,28.17,28.11,28.11,247000.0,22.2572,22.281,22.2335,22.2335,247000.0
2009-05-07 15:35:00,28.11,28.35,28.1,28.35,260700.0,22.2335,22.4233,22.2256,22.4233,260700.0
2009-05-07 15:40:00,28.34,28.52,28.33,28.46,446200.0,22.4154,22.5578,22.4075,22.5103,446200.0
2009-05-07 15:45:00,28.46,28.5,28.38,28.38,295500.0,22.5103,22.542,22.4471,22.4471,295500.0
2009-05-07 15:50:00,28.38,28.42,28.22,28.42,459700.0,22.4471,22.4787,22.3205,22.4787,459700.0
2009-05-07 15:55:00,28.42,28.44,28.33,28.36,505200.0,22.4787,22.4945,22.4075,22.4313,505200.0
2009-05-08 09:30:00,28.74,29.34,28.74,29.25,442100.0,22.7318,23.2064,22.7318,23.1352,442100.0
2009-05-08 09:35:00,29.25,29.25,28.55,28.75,253100.0,23.1352,23.1352,22.5815,22.7397,253100.0
2009-05-08 09:40:00,28.75,29.15,28.7,29.06,327800.0,22.7397,23.0561,22.7002,22.9849,327800.0
2009-05-08 09:45:00,29.06,29.52,29.06,29.3,411200.0,22.9849,23.3488,22.9849,23.1747,411200.0
2009-05-08 09:50:00,29.3,29.58,29.21,29.37,314900.0,23.1747,23.3962,23.1036,23.2301,314900.0
2009-05-08 09:55:00,29.38,29.64,29.38,29.62,250800.0,23.238,23.4437,23.238,23.4278,250800.0
2009-05-08 10:00:00,29.62,29.69,29.5,29.59,262600.0,23.4278,23.4832,23.3329,23.4041,262600.0
2009-05-08 10:05:00,29.58,29.64,29.48,29.52,673300.0,23.3962,23.4437,23.3171,23.3488,673300.0
2009-05-08 10:10:00,29.5,29.61,29.36,29.38,714900.0,23.3329,23.4199,23.2222,23.238,714900.0
2009-05-08 10:15:00,29.39,29.4,29.22,29.38,369300.0,23.2459,23.2538,23.1115,23.238,369300.0
2009-05-08 10:20:00,29.38,29.46,29.32,29.38,188500.0,23.238,23.3013,23.1906,23.238,188500.0
2009-05-08 10:25:00,29.39,29.39,29.23,29.29,272400.0,23.2459,23.2459,23.1194,23.1668,272400.0
2009-05-08 10:30:00,29.29,29.33,29.14,29.16,506200.0,23.1668,23.1985,23.0482,23.064,506200.0
2009-05-08 10:35:00,29.15,29.22,29.09,29.22,285800.0,23.0561,23.1115,23.0086,23.1115,285800.0
2009-05-08 10:40:00,29.22,29.3,29.2,29.25,395500.0,23.1115,23.1747,23.0956,23.1352,395500.0
2009-05-08 10:45:00,29.22,29.32,29.05,29.06,312200.0,23.1115,23.1906,22.977,22.9849,312200.0
2009-05-08 10:50:00,29.07,29.08,28.96,29.04,295200.0,22.9928,23.0007,22.9058,22.9691,295200.0
2009-05-08 10:55:00,29.05,29.12,29.04,29.08,181500.0,22.977,23.0324,22.9691,23.0007,181500.0
2009-05-08 11:00:00,29.07,29.11,28.93,28.97,573100.0,22.9928,23.0245,22.8821,22.9137,573100.0
2009-05-08 11:05:00,28.96,28.99,28.81,28.85,178100.0,22.9058,22.9295,22.7872,22.8188,178100.0
2009-05-08 11:10:00,28.86,28.86,28.77,28.79,249600.0,22.8267,22.8267,22.7555,22.7714,249600.0
2009-05-08 11:15:00,28.79,28.85,28.77,28.77,328300.0,22.7714,22.8188,22.7555,22.7555,328300.0
2009-05-08 11:20:00,28.77,28.78,28.75,28.76,120200.0,22.7555,22.7635,22.7397,22.7476,120200.0
2009-05-08 11:25:00,28.76,28.78,28.75,28.77,88600.0,22.7476,22.7635,22.7397,22.7555,88600.0
2009-05-08 11:30:00,28.78,28.79,28.74,28.74,112800.0,22.7635,22.7714,22.7318,22.7318,112800.0
2009-05-08 11:35:00,28.74,28.76,28.67,28.68,205400.0,22.7318,22.7476,22.6764,22.6844,205400.0
2009-05-08 11:40:00,28.68,28.7,28.64,28.65,203500.0,22.6844,22.7002,22.6527,22.6606,203500.0
2009-05-08 11:45:00,28.66,28.78,28.64,28.71,172800.0,22.6685,22.7635,22.6527,22.7081,172800.0
2009-05-08 11:50:00,28.71,28.74,28.67,28.67,130300.0,22.7081,22.7318,22.6764,22.6764,130300.0
2009-05-08 11:55:00,28.68,28.7,28.62,28.65,144700.0,22.6844,22.7002,22.6369,22.6606,144700.0
2009-05-08 12:00:00,28.65,28.71,28.63,28.65,106000.0,22.6606,22.7081,22.6448,22.6606,106000.0
2009-05-08 12:05:00,28.65,28.72,28.65,28.68,148300.0,22.6606,22.716,22.6606,22.6844,148300.0
2009-05-08 12:10:00,28.68,28.73,28.68,28.72,118100.0,22.6844,22.7239,22.6844,22.716,118100.0
2009-05-08 12:15:00,28.73,28.78,28.7,28.72,133100.0,22.7239,22.7635,22.7002,22.716,133100.0
2009-05-08 12:20:00,28.72,28.78,28.68,28.78,138500.0,22.716,22.7635,22.6844,22.7635,138500.0
2009-05-08 12:25:00,28.78,28.79,28.72,28.77,80800.0,22.7635,22.7714,22.716,22.7555,80800.0
2009-05-08 12:30:00,28.77,28.77,28.73,28.74,116800.0,22.7555,22.7555,22.7239,22.7318,116800.0
2009-05-08 12:35:00,28.74,28.77,28.68,28.75,152800.0,22.7318,22.7555,22.6844,22.7397,152800.0
2009-05-08 12:40:00,28.75,28.79,28.72,28.75,97000.0,22.7397,22.7714,22.716,22.7397,97000.0
2009-05-08 12:45:00,28.76,28.77,28.75,28.75,92100.0,22.7476,22.7555,22.7397,22.7397,92100.0
2009-05-08 12:50:00,28.75,28.79,28.74,28.74,95000.0,22.7397,22.7714,22.7318,22.7318,95000.0
2009-05-08 12:55:00,28.75,28.93,28.74,28.91,150200.0,22.7397,22.8821,22.7318,22.8663,150200.0
2009-05-08 13:00:00,28.91,28.97,28.89,28.96,94500.0,22.8663,22.9137,22.8505,22.9058,94500.0
2009-05-08 13:05:00,28.96,29.01,28.95,28.99,211900.0,22.9058,22.9454,22.8979,22.9295,211900.0
2009-05-08 13:10:00,28.99,29.0,28.86,28.89,101100.0,22.9295,22.9375,22.8267,22.8505,101100.0
2009-05-08 13:15:00,28.89,28.89,28.84,28.88,74400.0,22.8505,22.8505,22.8109,22.8425,74400.0
2009-05-08 13:20:00,28.88,28.98,28.87,28.92,113400.0,22.8425,22.9216,22.8346,22.8742,113400.0
2009-05-08 13:25:00,28.92,28.92,28.76,28.79,102100.0,22.8742,22.8742,22.7476,22.7714,102100.0
2009-05-08 13:30:00,28.79,28.79,28.69,28.69,109600.0,22.7714,22.7714,22.6923,22.6923,109600.0
2009-05-08 13:35:00,28.69,28.7,28.6,28.63,124700.0,22.6923,22.7002,22.6211,22.6448,124700.0
2009-05-08 13:40:00,28.63,28.66,28.59,28.59,219000.0,22.6448,22.6685,22.6132,22.6132,219000.0
2009-05-08 13:45:00,28.6,28.71,28.56,28.66,114500.0,22.6211,22.7081,22.5894,22.6685,114500.0
2009-05-08 13:50:00,28.66,28.69,28.59,28.61,90700.0,22.6685,22.6923,22.6132,22.629,90700.0
2009-05-08 13:55:00,28.61,28.61,28.54,28.58,148800.0,22.629,22.629,22.5736,22.6053,148800.0
2009-05-08 14:00:00,28.58,28.72,28.57,28.66,88200.0,22.6053,22.716,22.5974,22.6685,88200.0
2009-05-08 14:05:00,28.66,28.7,28.6,28.62,86900.0,22.6685,22.7002,22.6211,22.6369,86900.0
2009-05-08 14:10:00,28.61,28.64,28.6,28.63,99500.0,22.629,22.6527,22.6211,22.6448,99500.0
2009-05-08 14:15:00,28.64,28.77,28.63,28.76,104900.0,22.6527,22.7555,22.6448,22.7476,104900.0
2009-05-08 14:20:00,28.76,28.82,28.74,28.81,137300.0,22.7476,22.7951,22.7318,22.7872,137300.0
2009-05-08 14:25:00,28.81,28.85,28.75,28.75,137100.0,22.7872,22.8188,22.7397,22.7397,137100.0
2009-05-08 14:30:00,28.75,28.85,28.75,28.79,113000.0,22.7397,22.8188,22.7397,22.7714,113000.0
2009-05-08 14:35:00,28.79,28.79,28.7,28.71,246600.0,22.7714,22.7714,22.7002,22.7081,246600.0
2009-05-08 14:40:00,28.71,28.79,28.7,28.78,107300.0,22.7081,22.7714,22.7002,22.7635,107300.0
2009-05-08 14:45:00,28.78,28.88,28.74,28.87,173800.0,22.7635,22.8425,22.7318,22.8346,173800.0
2009-05-08 14:50:00,28.88,28.96,28.87,28.96,153500.0,22.8425,22.9058,22.8346,22.9058,153500.0
2009-05-08 14:55:00,28.96,29.0,28.93,29.0,144900.0,22.9058,22.9375,22.8821,22.9375,144900.0
2009-05-08 15:00:00,29.0,29.0,28.9,28.91,159100.0,22.9375,22.9375,22.8584,22.8663,159100.0
2009-05-08 15:05:00,28.91,28.92,28.73,28.78,192400.0,22.8663,22.8742,22.7239,22.7635,192400.0
2009-05-08 15:10:00,28.78,28.78,28.73,28.75,124600.0,22.7635,22.7635,22.7239,22.7397,124600.0
2009-05-08 15:15:00,28.75,28.8,28.72,28.76,155300.0,22.7397,22.7793,22.716,22.7476,155300.0
2009-05-08 15:20:00,28.77,28.82,28.72,28.81,156300.0,22.7555,22.7951,22.716,22.7872,156300.0
2009-05-08 15:25:00,28.82,28.85,28.76,28.83,161200.0,22.7951,22.8188,22.7476,22.803,161200.0
2009-05-08 15:30:00,28.83,28.88,28.8,28.86,197700.0,22.803,22.8425,22.7793,22.8267,197700.0
2009-05-08 15:35:00,28.87,28.95,28.85,28.94,219300.0,22.8346,22.8979,22.8188,22.89,219300.0
2009-05-08 15:40:00,28.93,29.0,28.92,28.99,266500.0,22.8821,22.9375,22.8742,22.9295,266500.0
2009-05-08 15:45:00,28.99,29.0,28.86,28.87,309800.0,22.9295,22.9375,22.8267,22.8346,309800.0
2009-05-08 15:50:00,28.87,28.92,28.76,28.77,418600.0,22.8346,22.8742,22.7476,22.7555,418600.0
2009-05-08 15:55:00,28.78,28.9,28.77,28.9,488200.0,22.7635,22.8584,22.7555,22.8584,488200.0
2009-05-11 09:30:00,28.27,28.27,27.45,27.88,269600.0,22.3601,22.3601,21.7115,22.0516,269600.0
2009-05-11 09:35:00,27.89,28.53,27.88,28.17,149400.0,22.0595,22.5657,22.0516,22.281,149400.0
2009-05-11 09:40:00,28.2,28.26,27.6,27.9,203600.0,22.3047,22.3522,21.8301,22.0674,203600.0
2009-05-11 09:45:00,27.9,28.28,27.79,28.01,196400.0,22.0674,22.368,21.9804,22.1544,196400.0
2009-05-11 09:50:00,28.02,28.05,27.83,28.0,163400.0,22.1623,22.1861,22.0121,22.1465,163400.0
2009-05-11 09:55:00,27.99,28.04,27.77,27.93,172300.0,22.1386,22.1782,21.9646,22.0911,172300.0
2009-05-11 10:00:00,27.93,27.97,27.74,27.87,165100.0,22.0911,22.1228,21.9409,22.0437,165100.0
2009-05-11 10:05:00,27.87,27.98,27.73,27.88,148900.0,22.0437,22.1307,21.933,22.0516,148900.0
2009-05-11 10:10:00,27.88,27.89,27.63,27.72,123000.0,22.0516,22.0595,21.8539,21.925,123000.0
2009-05-11 10:15:00,27.72,27.72,27.51,27.57,159000.0,21.925,21.925,21.7589,21.8064,159000.0
2009-05-11 10:20:00,27.56,27.64,27.5,27.59,130500.0,21.7985,21.8618,21.751,21.8222,130500.0
2009-05-11 10:25:00,27.58,27.58,27.42,27.45,137000.0,21.8143,21.8143,21.6878,21.7115,137000.0
2009-05-11 10:30:00,27.46,27.66,27.4,27.64,116800.0,21.7194,21.8776,21.6719,21.8618,116800.0
2009-05-11 10:35:00,27.64,27.76,27.6,27.66,101200.0,21.8618,21.9567,21.8301,21.8776,101200.0
2009-05-11 10:40:00,27.67,27.72,27.62,27.63,73700.0,21.8855,21.925,21.846,21.8539,73700.0
2009-05-11 10:45:00,27.63,27.73,27.59,27.61,70300.0,21.8539,21.933,21.8222,21.838,70300.0
2009-05-11 10:50:00,27.6,27.69,27.54,27.61,61900.0,21.8301,21.9013,21.7827,21.838,61900.0
2009-05-11 10:55:00,27.6,27.63,27.52,27.52,66200.0,21.8301,21.8539,21.7669,21.7669,66200.0
2009-05-11 11:00:00,27.53,27.69,27.53,27.65,76200.0,21.7748,21.9013,21.7748,21.8697,76200.0
2009-05-11 11:05:00,27.67,27.83,27.65,27.82,70900.0,21.8855,22.0121,21.8697,22.0041,70900.0
2009-05-11 11:10:00,27.82,27.82,27.69,27.7,70600.0,22.0041,22.0041,21.9013,21.9092,70600.0
2009-05-11 11:15:00,27.71,27.81,27.67,27.7,87300.0,21.9171,21.9962,21.8855,21.9092,87300.0
2009-05-11 11:20:00,27.69,27.69,27.58,27.68,60500.0,21.9013,21.9013,21.8143,21.8934,60500.0
2009-05-11 11:25:00,27.68,27.68,27.55,27.58,69900.0,21.8934,21.8934,21.7906,21.8143,69900.0
2009-05-11 11:30:00,27.59,27.61,27.5,27.5,65500.0,21.8222,21.838,21.751,21.751,65500.0
2009-05-11 11:35:00,27.5,27.56,27.5,27.5,52700.0,21.751,21.7985,21.751,21.751,52700.0
2009-05-11 11:40:00,27.5,27.52,27.5,27.51,63400.0,21.751,21.7669,21.751,21.7589,63400.0
2009-05-11 11:45:00,27.51,27.66,27.5,27.55,67800.0,21.7589,21.8776,21.751,21.7906,67800.0
2009-05-11 11:50:00,27.54,27.62,27.52,27.62,68800.0,21.7827,21.846,21.7669,21.846,68800.0
2009-05-11 11:55:00,27.62,27.67,27.53,27.61,73600.0,21.846,21.8855,21.7748,21.838,73600.0
2009-05-11 12:00:00,27.6,27.62,27.53,27.59,64000.0,21.8301,21.846,21.7748,21.8222,64000.0
2009-05-11 12:05:00,27.58,27.62,27.52,27.53,67000.0,21.8143,21.846,21.7669,21.7748,67000.0
2009-05-11 12:10:00,27.53,27.53,27.48,27.5,47000.0,21.7748,21.7748,21.7352,21.751,47000.0
2009-05-11 12:15:00,27.5,27.53,27.43,27.48,89900.0,21.751,21.7748,21.6957,21.7352,89900.0
2009-05-11 12:20:00,27.48,27.51,27.43,27.48,74600.0,21.7352,21.7589,21.6957,21.7352,74600.0
2009-05-11 12:25:00,27.47,27.58,27.47,27.5,46900.0,21.7273,21.8143,21.7273,21.751,46900.0
2009-05-11 12:30:00,27.5,27.54,27.46,27.51,56200.0,21.751,21.7827,21.7194,21.7589,56200.0
2009-05-11 12:35:00,27.5,27.53,27.48,27.53,80800.0,21.751,21.7748,21.7352,21.7748,80800.0
2009-05-11 12:40:00,27.52,27.53,27.45,27.52,94600.0,21.7669,21.7748,21.7115,21.7669,94600.0
2009-05-11 12:45:00,27.52,27.68,27.49,27.53,117700.0,21.7669,21.8934,21.7431,21.7748,117700.0
2009-05-11 12:50:00,27.53,27.62,27.5,27.59,65000.0,21.7748,21.846,21.751,21.8222,65000.0
2009-05-11 12:55:00,27.58,27.68,27.58,27.65,71100.0,21.8143,21.8934,21.8143,21.8697,71100.0
2009-05-11 13:00:00,27.65,27.71,27.64,27.7,100500.0,21.8697,21.9171,21.8618,21.9092,100500.0
2009-05-11 13:05:00,27.71,27.75,27.7,27.75,89400.0,21.9171,21.9488,21.9092,21.9488,89400.0
2009-05-11 13:10:00,27.75,27.91,27.75,27.91,89500.0,21.9488,22.0753,21.9488,22.0753,89500.0
2009-05-11 13:15:00,27.91,27.95,27.91,27.95,55200.0,22.0753,22.107,22.0753,22.107,55200.0
2009-05-11 13:20:00,27.95,27.99,27.84,27.9,136200.0,22.107,22.1386,22.02,22.0674,136200.0
2009-05-11 13:25:00,27.9,27.91,27.86,27.88,56900.0,22.0674,22.0753,22.0358,22.0516,56900.0
2009-05-11 13:30:00,27.87,27.9,27.79,27.79,93700.0,22.0437,22.0674,21.9804,21.9804,93700.0
2009-05-11 13:35:00,27.79,27.86,27.73,27.81,106000.0,21.9804,22.0358,21.933,21.9962,106000.0
2009-05-11 13:40:00,27.82,27.82,27.75,27.77,62500.0,22.0041,22.0041,21.9488,21.9646,62500.0
2009-05-11 13:45:00,27.78,27.83,27.73,27.75,83600.0,21.9725,22.0121,21.933,21.9488,83600.0
2009-05-11 13:50:00,27.75,27.78,27.75,27.77,43200.0,21.9488,21.9725,21.9488,21.9646,43200.0
2009-05-11 13:55:00,27.77,27.78,27.68,27.7,61600.0,21.9646,21.9725,21.8934,21.9092,61600.0
2009-05-11 14:00:00,27.7,27.7,27.6,27.61,102900.0,21.9092,21.9092,21.8301,21.838,102900.0
2009-05-11 14:05:00,27.61,27.69,27.59,27.64,128200.0,21.838,21.9013,21.8222,21.8618,128200.0
2009-05-11 14:10:00,27.64,27.64,27.55,27.6,135300.0,21.8618,21.8618,21.7906,21.8301,135300.0
2009-05-11 14:15:00,27.61,27.61,27.5,27.5,126000.0,21.838,21.838,21.751,21.751,126000.0
2009-05-11 14:20:00,27.5,27.55,27.46,27.5,179400.0,21.751,21.7906,21.7194,21.751,179400.0
2009-05-11 14:25:00,27.51,27.53,27.5,27.51,84600.0,21.7589,21.7748,21.751,21.7589,84600.0
2009-05-11 14:30:00,27.52,27.57,27.48,27.55,129000.0,21.7669,21.8064,21.7352,21.7906,129000.0
2009-05-11 14:35:00,27.55,27.63,27.51,27.61,148600.0,21.7906,21.8539,21.7589,21.838,148600.0
2009-05-11 14:40:00,27.61,27.63,27.57,27.63,88800.0,21.838,21.8539,21.8064,21.8539,88800.0
2009-05-11 14:45:00,27.63,27.78,27.62,27.75,129800.0,21.8539,21.9725,21.846,21.9488,129800.0
2009-05-11 14:50:00,27.74,27.83,27.74,27.81,73200.0,21.9409,22.0121,21.9409,21.9962,73200.0
2009-05-11 14:55:00,27.81,27.86,27.73,27.73,79600.0,21.9962,22.0358,21.933,21.933,79600.0
2009-05-11 15:00:00,27.74,27.76,27.66,27.67,112100.0,21.9409,21.9567,21.8776,21.8855,112100.0
2009-05-11 15:05:00,27.67,27.71,27.65,27.66,81500.0,21.8855,21.9171,21.8697,21.8776,81500.0
2009-05-11 15:10:00,27.66,27.72,27.66,27.72,113300.0,21.8776,21.925,21.8776,21.925,113300.0
2009-05-11 15:15:00,27.72,27.77,27.69,27.72,123800.0,21.925,21.9646,21.9013,21.925,123800.0
2009-05-11 15:20:00,27.72,27.76,27.6,27.64,201400.0,21.925,21.9567,21.8301,21.8618,201400.0
2009-05-11 15:25:00,27.65,27.73,27.61,27.67,198500.0,21.8697,21.933,21.838,21.8855,198500.0
2009-05-11 15:30:00,27.67,27.67,27.56,27.58,135600.0,21.8855,21.8855,21.7985,21.8143,135600.0
2009-05-11 15:35:00,27.58,27.59,27.51,27.59,137700.0,21.8143,21.8222,21.7589,21.8222,137700.0
2009-05-11 15:40:00,27.59,27.74,27.59,27.72,213400.0,21.8222,21.9409,21.8222,21.925,213400.0
2009-05-11 15:45:00,27.73,27.73,27.57,27.58,237300.0,21.933,21.933,21.8064,21.8143,237300.0
2009-05-11 15:50:00,27.58,27.67,27.56,27.65,209400.0,21.8143,21.8855,21.7985,21.8697,209400.0
2009-05-11 15:55:00,27.64,27.66,27.5,27.58,389000.0,21.8618,21.8776,21.751,21.8143,389000.0
2009-05-12 09:30:00,27.06,27.07,26.37,26.48,373200.0,21.403,21.4109,20.8573,20.9443,373200.0
2009-05-12 09:35:00,26.5,26.88,26.48,26.88,417900.0,20.9601,21.2607,20.9443,21.2607,417900.0
2009-05-12 09:40:00,26.87,27.13,26.68,26.73,283800.0,21.2527,21.4584,21.1025,21.142,283800.0
2009-05-12 09:45:00,26.73,27.23,26.66,27.2,188800.0,21.142,21.5375,21.0866,21.5138,188800.0
2009-05-12 09:50:00,27.2,27.65,27.12,27.61,355100.0,21.5138,21.8697,21.4505,21.838,355100.0
2009-05-12 09:55:00,27.62,27.8,27.55,27.55,225100.0,21.846,21.9883,21.7906,21.7906,225100.0
2009-05-12 10:00:00,27.56,27.56,27.2,27.22,220600.0,21.7985,21.7985,21.5138,21.5296,220600.0
2009-05-12 10:05:00,27.22,27.24,27.02,27.02,144400.0,21.5296,21.5454,21.3714,21.3714,144400.0
2009-05-12 10:10:00,27.02,27.18,26.99,27.06,145400.0,21.3714,21.4979,21.3477,21.403,145400.0
2009-05-12 10:15:00,27.06,27.3,27.0,27.28,99200.0,21.403,21.5928,21.3556,21.577,99200.0
2009-05-12 10:20:00,27.27,27.56,27.26,27.55,154900.0,21.5691,21.7985,21.5612,21.7906,154900.0
2009-05-12 10:25:00,27.55,27.68,27.5,27.66,97400.0,21.7906,21.8934,21.751,21.8776,97400.0
2009-05-12 10:30:00,27.64,27.66,27.54,27.6,97500.0,21.8618,21.8776,21.7827,21.8301,97500.0
2009-05-12 10:35:00,27.59,27.73,27.53,27.69,87500.0,21.8222,21.933,21.7748,21.9013,87500.0
2009-05-12 10:40:00,27.69,27.69,27.57,27.64,84100.0,21.9013,21.9013,21.8064,21.8618,84100.0
2009-05-12 10:45:00,27.64,27.65,27.47,27.57,89500.0,21.8618,21.8697,21.7273,21.8064,89500.0
2009-05-12 10:50:00,27.58,27.58,27.42,27.42,109600.0,21.8143,21.8143,21.6878,21.6878,109600.0
2009-05-12 10:55:00,27.42,27.43,27.23,27.38,166900.0,21.6878,21.6957,21.5375,21.6561,166900.0
2009-05-12 11:00:00,27.38,27.38,27.24,27.27,80000.0,21.6561,21.6561,21.5454,21.5691,80000.0
2009-05-12 11:05:00,27.27,27.28,27.14,27.18,88400.0,21.5691,21.577,21.4663,21.4979,88400.0
2009-05-12 11:10:00,27.19,27.22,27.08,27.13,114700.0,21.5058,21.5296,21.4188,21.4584,114700.0
2009-05-12 11:15:00,27.13,27.28,27.13,27.27,110000.0,21.4584,21.577,21.4584,21.5691,110000.0
2009-05-12 11:20:00,27.27,27.28,27.07,27.09,192500.0,21.5691,21.577,21.4109,21.4268,192500.0
2009-05-12 11:25:00,27.09,27.19,27.01,27.03,202800.0,21.4268,21.5058,21.3635,21.3793,202800.0
2009-05-12 11:30:00,27.02,27.04,26.95,26.97,172900.0,21.3714,21.3872,21.316,21.3318,172900.0
2009-05-12 11:35:00,26.97,27.04,26.93,27.04,137300.0,21.3318,21.3872,21.3002,21.3872,137300.0
2009-05-12 11:40:00,27.03,27.05,26.86,26.89,104400.0,21.3793,21.3951,21.2448,21.2686,104400.0
2009-05-12 11:45:00,26.88,26.89,26.81,26.85,112400.0,21.2607,21.2686,21.2053,21.2369,112400.0
2009-05-12 11:50:00,26.85,26.88,26.78,26.79,122000.0,21.2369,21.2607,21.1816,21.1895,122000.0
2009-05-12 11:55:00,26.79,26.9,26.79,26.89,51400.0,21.1895,21.2765,21.1895,21.2686,51400.0
2009-05-12 12:00:00,26.89,26.91,26.84,26.85,99100.0,21.2686,21.2844,21.229,21.2369,99100.0
2009-05-12 12:05:00,26.84,26.85,26.74,26.75,121100.0,21.229,21.2369,21.1499,21.1578,121100.0
2009-05-12 12:10:00,26.74,26.76,26.7,26.75,66200.0,21.1499,21.1657,21.1183,21.1578,66200.0
2009-05-12 12:15:00,26.76,26.81,26.75,26.8,69400.0,21.1657,21.2053,21.1578,21.1974,69400.0
2009-05-12 12:20:00,26.8,26.8,26.75,26.76,71500.0,21.1974,21.1974,21.1578,21.1657,71500.0
2009-05-12 12:25:00,26.75,26.91,26.75,26.91,54000.0,21.1578,21.2844,21.1578,21.2844,54000.0
2009-05-12 12:30:00,26.91,27.03,26.91,27.02,59800.0,21.2844,21.3793,21.2844,21.3714,59800.0
2009-05-12 12:35:00,27.02,27.11,27.02,27.1,105100.0,21.3714,21.4426,21.3714,21.4347,105100.0
2009-05-12 12:40:00,27.11,27.17,27.08,27.1,91300.0,21.4426,21.49,21.4188,21.4347,91300.0
2009-05-12 12:45:00,27.1,27.26,27.09,27.22,86200.0,21.4347,21.5612,21.4268,21.5296,86200.0
2009-05-12 12:50:00,27.23,27.25,27.12,27.15,95000.0,21.5375,21.5533,21.4505,21.4742,95000.0
2009-05-12 12:55:00,27.15,27.16,26.97,26.98,125600.0,21.4742,21.4821,21.3318,21.3397,125600.0
2009-05-12 13:00:00,26.98,27.0,26.94,26.95,90500.0,21.3397,21.3556,21.3081,21.316,90500.0
2009-05-12 13:05:00,26.95,26.97,26.92,26.92,41300.0,21.316,21.3318,21.2923,21.2923,41300.0
2009-05-12 13:10:00,26.92,26.94,26.87,26.87,80800.0,21.2923,21.3081,21.2527,21.2527,80800.0
2009-05-12 13:15:00,26.86,26.93,26.86,26.88,56100.0,21.2448,21.3002,21.2448,21.2607,56100.0
2009-05-12 13:20:00,26.89,26.9,26.8,26.8,58200.0,21.2686,21.2765,21.1974,21.1974,58200.0
2009-05-12 13:25:00,26.81,26.81,26.74,26.76,86400.0,21.2053,21.2053,21.1499,21.1657,86400.0
2009-05-12 13:30:00,26.75,26.77,26.67,26.71,101700.0,21.1578,21.1736,21.0946,21.1262,101700.0
2009-05-12 13:35:00,26.72,26.82,26.69,26.73,114400.0,21.1341,21.2132,21.1104,21.142,114400.0
2009-05-12 13:40:00,26.73,26.79,26.73,26.77,47000.0,21.142,21.1895,21.142,21.1736,47000.0
2009-05-12 13:45:00,26.76,26.77,26.74,26.77,56100.0,21.1657,21.1736,21.1499,21.1736,56100.0
2009-05-12 13:50:00,26.77,26.86,26.76,26.86,64500.0,21.1736,21.2448,21.1657,21.2448,64500.0
2009-05-12 13:55:00,26.86,26.86,26.76,26.79,58300.0,21.2448,21.2448,21.1657,21.1895,58300.0
2009-05-12 14:00:00,26.79,26.81,26.76,26.81,55900.0,21.1895,21.2053,21.1657,21.2053,55900.0
2009-05-12 14:05:00,26.81,26.9,26.8,26.9,75400.0,21.2053,21.2765,21.1974,21.2765,75400.0
2009-05-12 14:10:00,26.9,26.94,26.84,26.85,89100.0,21.2765,21.3081,21.229,21.2369,89100.0
2009-05-12 14:15:00,26.85,26.89,26.82,26.87,69800.0,21.2369,21.2686,21.2132,21.2527,69800.0
2009-05-12 14:20:00,26.87,26.89,26.82,26.83,94300.0,21.2527,21.2686,21.2132,21.2211,94300.0
2009-05-12 14:25:00,26.83,26.83,26.75,26.78,69600.0,21.2211,21.2211,21.1578,21.1816,69600.0
2009-05-12 14:30:00,26.78,26.82,26.77,26.8,45700.0,21.1816,21.2132,21.1736,21.1974,45700.0
2009-05-12 14:35:00,26.79,26.87,26.78,26.87,59200.0,21.1895,21.2527,21.1816,21.2527,59200.0
2009-05-12 14:40:00,26.86,27.0,26.83,27.0,170500.0,21.2448,21.3556,21.2211,21.3556,170500.0
2009-05-12 14:45:00,26.99,27.0,26.95,27.0,108700.0,21.3477,21.3556,21.316,21.3556,108700.0
2009-05-12 14:50:00,26.99,27.08,26.97,27.0,177100.0,21.3477,21.4188,21.3318,21.3556,177100.0
2009-05-12 14:55:00,27.0,27.15,26.99,27.15,141900.0,21.3556,21.4742,21.3477,21.4742,141900.0
2009-05-12 15:00:00,27.14,27.33,27.14,27.29,164300.0,21.4663,21.6166,21.4663,21.5849,164300.0
2009-05-12 15:05:00,27.3,27.35,27.28,27.3,97900.0,21.5928,21.6324,21.577,21.5928,97900.0
2009-05-12 15:10:00,27.3,27.35,27.26,27.3,105700.0,21.5928,21.6324,21.5612,21.5928,105700.0
2009-05-12 15:15:00,27.31,27.41,27.31,27.35,110800.0,21.6008,21.6799,21.6008,21.6324,110800.0
2009-05-12 15:20:00,27.35,27.43,27.3,27.42,97000.0,21.6324,21.6957,21.5928,21.6878,97000.0
2009-05-12 15:25:00,27.42,27.52,27.41,27.41,148200.0,21.6878,21.7669,21.6799,21.6799,148200.0
2009-05-12 15:30:00,27.41,27.43,27.33,27.35,140800.0,21.6799,21.6957,21.6166,21.6324,140800.0
2009-05-12 15:35:00,27.34,27.4,27.33,27.34,109400.0,21.6245,21.6719,21.6166,21.6245,109400.0
2009-05-12 15:40:00,27.34,27.35,27.25,27.29,132400.0,21.6245,21.6324,21.5533,21.5849,132400.0
2009-05-12 15:45:00,27.29,27.33,27.25,27.32,109100.0,21.5849,21.6166,21.5533,21.6087,109100.0
2009-05-12 15:50:00,27.31,27.38,27.3,27.3,212500.0,21.6008,21.6561,21.5928,21.5928,212500.0
2009-05-12 15:55:00,27.3,27.34,27.24,27.31,336600.0,21.5928,21.6245,21.5454,21.6008,336600.0
2009-05-13 09:30:00,27.07,27.1,26.5,27.09,236000.0,21.4109,21.4347,20.9601,21.4268,236000.0
2009-05-13 09:35:00,27.1,27.28,26.99,27.23,200900.0,21.4347,21.577,21.3477,21.5375,200900.0
2009-05-13 09:40:00,27.24,27.44,26.9,26.97,199300.0,21.5454,21.7036,21.2765,21.3318,199300.0
2009-05-13 09:45:00,26.96,27.0,26.81,26.92,232400.0,21.3239,21.3556,21.2053,21.2923,232400.0
2009-05-13 09:50:00,26.92,26.95,26.65,26.87,115200.0,21.2923,21.316,21.0787,21.2527,115200.0
2009-05-13 09:55:00,26.86,27.0,26.78,26.95,101500.0,21.2448,21.3556,21.1816,21.316,101500.0
2009-05-13 10:00:00,26.94,26.98,26.78,26.9,92700.0,21.3081,21.3397,21.1816,21.2765,92700.0
2009-05-13 10:05:00,26.9,27.12,26.87,27.09,142500.0,21.2765,21.4505,21.2527,21.4268,142500.0
2009-05-13 10:10:00,27.07,27.17,27.05,27.05,108400.0,21.4109,21.49,21.3951,21.3951,108400.0
2009-05-13 10:15:00,27.05,27.08,26.93,27.04,98000.0,21.3951,21.4188,21.3002,21.3872,98000.0
2009-05-13 10:20:00,27.04,27.16,26.94,27.15,62100.0,21.3872,21.4821,21.3081,21.4742,62100.0
2009-05-13 10:25:00,27.15,27.15,27.05,27.08,43700.0,21.4742,21.4742,21.3951,21.4188,43700.0
2009-05-13 10:30:00,27.08,27.24,27.07,27.23,85800.0,21.4188,21.5454,21.4109,21.5375,85800.0
2009-05-13 10:35:00,27.24,27.32,27.19,27.3,61400.0,21.5454,21.6087,21.5058,21.5928,61400.0
2009-05-13 10:40:00,27.28,27.31,27.2,27.2,69800.0,21.577,21.6008,21.5138,21.5138,69800.0
2009-05-13 10:45:00,27.2,27.2,27.0,27.16,83200.0,21.5138,21.5138,21.3556,21.4821,83200.0
2009-05-13 10:50:00,27.16,27.26,27.13,27.19,48300.0,21.4821,21.5612,21.4584,21.5058,48300.0
2009-05-13 10:55:00,27.18,27.25,27.17,27.17,41700.0,21.4979,21.5533,21.49,21.49,41700.0
2009-05-13 11:00:00,27.17,27.32,27.17,27.31,105800.0,21.49,21.6087,21.49,21.6008,105800.0
2009-05-13 11:05:00,27.31,27.54,27.21,27.54,269400.0,21.6008,21.7827,21.5217,21.7827,269400.0
2009-05-13 11:10:00,27.53,27.77,27.39,27.68,252400.0,21.7748,21.9646,21.664,21.8934,252400.0
2009-05-13 11:15:00,27.68,27.82,27.58,27.79,187500.0,21.8934,22.0041,21.8143,21.9804,187500.0
2009-05-13 11:20:00,27.81,27.94,27.79,27.91,233400.0,21.9962,22.0991,21.9804,22.0753,233400.0
2009-05-13 11:25:00,27.91,28.0,27.88,27.96,147300.0,22.0753,22.1465,22.0516,22.1149,147300.0
2009-05-13 11:30:00,27.96,28.3,27.93,28.24,449900.0,22.1149,22.3838,22.0911,22.3363,449900.0
2009-05-13 11:35:00,28.24,28.27,28.06,28.18,262200.0,22.3363,22.3601,22.194,22.2889,262200.0
2009-05-13 11:40:00,28.19,28.2,28.01,28.01,186500.0,22.2968,22.3047,22.1544,22.1544,186500.0
2009-05-13 11:45:00,28.01,28.12,27.93,27.96,157400.0,22.1544,22.2414,22.0911,22.1149,157400.0
2009-05-13 11:50:00,27.97,28.06,27.95,27.98,100100.0,22.1228,22.194,22.107,22.1307,100100.0
2009-05-13 11:55:00,27.98,28.08,27.97,28.03,108600.0,22.1307,22.2098,22.1228,22.1702,108600.0
2009-05-13 12:00:00,28.03,28.1,28.01,28.03,79300.0,22.1702,22.2256,22.1544,22.1702,79300.0
2009-05-13 12:05:00,28.04,28.07,27.96,28.05,104300.0,22.1782,22.2019,22.1149,22.1861,104300.0
2009-05-13 12:10:00,28.05,28.08,27.98,28.08,83800.0,22.1861,22.2098,22.1307,22.2098,83800.0
2009-05-13 12:15:00,28.07,28.09,27.95,28.02,66400.0,22.2019,22.2177,22.107,22.1623,66400.0
2009-05-13 12:20:00,28.02,28.07,27.94,27.97,63600.0,22.1623,22.2019,22.0991,22.1228,63600.0
2009-05-13 12:25:00,27.97,27.98,27.83,27.85,237100.0,22.1228,22.1307,22.0121,22.0279,237100.0
2009-05-13 12:30:00,27.85,27.91,27.79,27.83,116100.0,22.0279,22.0753,21.9804,22.0121,116100.0
2009-05-13 12:35:00,27.84,27.86,27.78,27.83,54500.0,22.02,22.0358,21.9725,22.0121,54500.0
2009-05-13 12:40:00,27.84,27.86,27.81,27.83,52000.0,22.02,22.0358,21.9962,22.0121,52000.0
2009-05-13 12:45:00,27.83,27.83,27.67,27.67,113000.0,22.0121,22.0121,21.8855,21.8855,113000.0
2009-05-13 12:50:00,27.68,27.78,27.63,27.63,95000.0,21.8934,21.9725,21.8539,21.8539,95000.0
2009-05-13 12:55:00,27.64,27.64,27.51,27.51,120000.0,21.8618,21.8618,21.7589,21.7589,120000.0
2009-05-13 13:00:00,27.51,27.63,27.51,27.6,97800.0,21.7589,21.8539,21.7589,21.8301,97800.0
2009-05-13 13:05:00,27.6,27.6,27.49,27.5,75400.0,21.8301,21.8301,21.7431,21.751,75400.0
2009-05-13 13:10:00,27.5,27.64,27.44,27.62,113500.0,21.751,21.8618,21.7036,21.846,113500.0
2009-05-13 13:15:00,27.61,27.62,27.54,27.56,84900.0,21.838,21.846,21.7827,21.7985,84900.0
2009-05-13 13:20:00,27.56,27.57,27.48,27.5,49900.0,21.7985,21.8064,21.7352,21.751,49900.0
2009-05-13 13:25:00,27.51,27.52,27.46,27.5,107600.0,21.7589,21.7669,21.7194,21.751,107600.0
2009-05-13 13:30:00,27.5,27.52,27.4,27.52,93000.0,21.751,21.7669,21.6719,21.7669,93000.0
2009-05-13 13:35:00,27.53,27.56,27.51,27.54,85200.0,21.7748,21.7985,21.7589,21.7827,85200.0
2009-05-13 13:40:00,27.54,27.56,27.48,27.52,96100.0,21.7827,21.7985,21.7352,21.7669,96100.0
2009-05-13 13:45:00,27.52,27.56,27.5,27.5,89800.0,21.7669,21.7985,21.751,21.751,89800.0
2009-05-13 13:50:00,27.5,27.64,27.5,27.58,101400.0,21.751,21.8618,21.751,21.8143,101400.0
2009-05-13 13:55:00,27.57,27.6,27.5,27.6,69000.0,21.8064,21.8301,21.751,21.8301,69000.0
2009-05-13 14:00:00,27.6,27.6,27.47,27.49,73400.0,21.8301,21.8301,21.7273,21.7431,73400.0
2009-05-13 14:05:00,27.5,27.5,27.46,27.49,45500.0,21.751,21.751,21.7194,21.7431,45500.0
2009-05-13 14:10:00,27.48,27.49,27.4,27.45,113800.0,21.7352,21.7431,21.6719,21.7115,113800.0
2009-05-13 14:15:00,27.43,27.44,27.37,27.37,86000.0,21.6957,21.7036,21.6482,21.6482,86000.0
2009-05-13 14:20:00,27.37,27.38,27.27,27.34,79600.0,21.6482,21.6561,21.5691,21.6245,79600.0
2009-05-13 14:25:00,27.35,27.47,27.33,27.34,95200.0,21.6324,21.7273,21.6166,21.6245,95200.0
2009-05-13 14:30:00,27.33,27.42,27.31,27.36,78200.0,21.6166,21.6878,21.6008,21.6403,78200.0
2009-05-13 14:35:00,27.35,27.5,27.35,27.49,60000.0,21.6324,21.751,21.6324,21.7431,60000.0
2009-05-13 14:40:00,27.49,27.57,27.43,27.57,85200.0,21.7431,21.8064,21.6957,21.8064,85200.0
2009-05-13 14:45:00,27.57,27.58,27.52,27.54,64000.0,21.8064,21.8143,21.7669,21.7827,64000.0
2009-05-13 14:50:00,27.54,27.62,27.54,27.58,55000.0,21.7827,21.846,21.7827,21.8143,55000.0
2009-05-13 14:55:00,27.59,27.64,27.55,27.59,79500.0,21.8222,21.8618,21.7906,21.8222,79500.0
2009-05-13 15:00:00,27.59,27.63,27.48,27.48,81900.0,21.8222,21.8539,21.7352,21.7352,81900.0
2009-05-13 15:05:00,27.48,27.63,27.48,27.62,74500.0,21.7352,21.8539,21.7352,21.846,74500.0
2009-05-13 15:10:00,27.62,27.65,27.59,27.63,68000.0,21.846,21.8697,21.8222,21.8539,68000.0
2009-05-13 15:15:00,27.64,27.68,27.57,27.68,92500.0,21.8618,21.8934,21.8064,21.8934,92500.0
2009-05-13 15:20:00,27.69,27.79,27.6,27.75,102000.0,21.9013,21.9804,21.8301,21.9488,102000.0
2009-05-13 15:25:00,27.76,27.79,27.64,27.7,121600.0,21.9567,21.9804,21.8618,21.9092,121600.0
2009-05-13 15:30:00,27.7,27.75,27.62,27.72,144400.0,21.9092,21.9488,21.846,21.925,144400.0
2009-05-13 15:35:00,27.72,27.82,27.7,27.74,127900.0,21.925,22.0041,21.9092,21.9409,127900.0
2009-05-13 15:40:00,27.74,27.91,27.74,27.78,244600.0,21.9409,22.0753,21.9409,21.9725,244600.0
2009-05-13 15:45:00,27.78,27.93,27.78,27.83,220400.0,21.9725,22.0911,21.9725,22.0121,220400.0
2009-05-13 15:50:00,27.82,27.83,27.64,27.7,266200.0,22.0041,22.0121,21.8618,21.9092,266200.0
2009-05-13 15:55:00,27.7,27.71,27.6,27.66,288400.0,21.9092,21.9171,21.8301,21.8776,288400.0
2009-05-14 09:30:00,27.67,27.67,27.08,27.37,150400.0,21.8855,21.8855,21.4188,21.6482,150400.0
2009-05-14 09:35:00,27.36,27.37,27.02,27.2,180400.0,21.6403,21.6482,21.3714,21.5138,180400.0
2009-05-14 09:40:00,27.18,27.47,27.15,27.39,80400.0,21.4979,21.7273,21.4742,21.664,80400.0
2009-05-14 09:45:00,27.39,27.62,27.32,27.35,108700.0,21.664,21.846,21.6087,21.6324,108700.0
2009-05-14 09:50:00,27.35,27.86,27.33,27.82,155700.0,21.6324,22.0358,21.6166,22.0041,155700.0
2009-05-14 09:55:00,27.82,27.88,27.68,27.86,91600.0,22.0041,22.0516,21.8934,22.0358,91600.0
2009-05-14 10:00:00,27.88,27.95,27.68,27.75,90300.0,22.0516,22.107,21.8934,21.9488,90300.0
2009-05-14 10:05:00,27.75,27.84,27.71,27.71,71100.0,21.9488,22.02,21.9171,21.9171,71100.0
2009-05-14 10:10:00,27.7,27.93,27.66,27.88,66400.0,21.9092,22.0911,21.8776,22.0516,66400.0
2009-05-14 10:15:00,27.88,27.91,27.68,27.75,59400.0,22.0516,22.0753,21.8934,21.9488,59400.0
2009-05-14 10:20:00,27.76,27.85,27.69,27.7,44000.0,21.9567,22.0279,21.9013,21.9092,44000.0
2009-05-14 10:25:00,27.71,27.75,27.68,27.69,50800.0,21.9171,21.9488,21.8934,21.9013,50800.0
2009-05-14 10:30:00,27.69,27.89,27.69,27.86,52700.0,21.9013,22.0595,21.9013,22.0358,52700.0
2009-05-14 10:35:00,27.86,27.9,27.76,27.76,68300.0,22.0358,22.0674,21.9567,21.9567,68300.0
2009-05-14 10:40:00,27.77,27.81,27.73,27.73,36600.0,21.9646,21.9962,21.933,21.933,36600.0
2009-05-14 10:45:00,27.73,27.75,27.61,27.63,32500.0,21.933,21.9488,21.838,21.8539,32500.0
2009-05-14 10:50:00,27.61,27.63,27.55,27.56,47400.0,21.838,21.8539,21.7906,21.7985,47400.0
2009-05-14 10:55:00,27.57,27.73,27.57,27.71,19800.0,21.8064,21.933,21.8064,21.9171,19800.0
2009-05-14 11:00:00,27.73,27.74,27.59,27.6,59000.0,21.933,21.9409,21.8222,21.8301,59000.0
2009-05-14 11:05:00,27.6,27.61,27.48,27.49,80100.0,21.8301,21.838,21.7352,21.7431,80100.0
2009-05-14 11:10:00,27.5,27.62,27.48,27.61,42500.0,21.751,21.846,21.7352,21.838,42500.0
2009-05-14 11:15:00,27.6,27.73,27.6,27.61,40400.0,21.8301,21.933,21.8301,21.838,40400.0
2009-05-14 11:20:00,27.61,27.63,27.57,27.59,64200.0,21.838,21.8539,21.8064,21.8222,64200.0
2009-05-14 11:25:00,27.6,27.66,27.59,27.66,29600.0,21.8301,21.8776,21.8222,21.8776,29600.0
2009-05-14 11:30:00,27.66,27.69,27.64,27.68,13900.0,21.8776,21.9013,21.8618,21.8934,13900.0
2009-05-14 11:35:00,27.69,27.7,27.65,27.66,38100.0,21.9013,21.9092,21.8697,21.8776,38100.0
2009-05-14 11:40:00,27.66,27.68,27.65,27.65,16200.0,21.8776,21.8934,21.8697,21.8697,16200.0
2009-05-14 11:45:00,27.64,27.67,27.6,27.65,31000.0,21.8618,21.8855,21.8301,21.8697,31000.0
2009-05-14 11:50:00,27.66,27.66,27.57,27.6,52100.0,21.8776,21.8776,21.8064,21.8301,52100.0
2009-05-14 11:55:00,27.59,27.63,27.58,27.62,20500.0,21.8222,21.8539,21.8143,21.846,20500.0
2009-05-14 12:00:00,27.63,27.67,27.62,27.63,22600.0,21.8539,21.8855,21.846,21.8539,22600.0
2009-05-14 12:05:00,27.64,27.65,27.59,27.64,27200.0,21.8618,21.8697,21.8222,21.8618,27200.0
2009-05-14 12:10:00,27.64,27.71,27.64,27.68,29300.0,21.8618,21.9171,21.8618,21.8934,29300.0
2009-05-14 12:15:00,27.68,27.8,27.68,27.74,99700.0,21.8934,21.9883,21.8934,21.9409,99700.0
2009-05-14 12:20:00,27.74,27.75,27.69,27.75,39800.0,21.9409,21.9488,21.9013,21.9488,39800.0
2009-05-14 12:25:00,27.75,27.81,27.74,27.8,16700.0,21.9488,21.9962,21.9409,21.9883,16700.0
2009-05-14 12:30:00,27.8,27.87,27.79,27.83,55100.0,21.9883,22.0437,21.9804,22.0121,55100.0
2009-05-14 12:35:00,27.84,27.85,27.83,27.83,29800.0,22.02,22.0279,22.0121,22.0121,29800.0
2009-05-14 12:40:00,27.84,27.84,27.75,27.8,50500.0,22.02,22.02,21.9488,21.9883,50500.0
2009-05-14 12:45:00,27.79,27.85,27.79,27.85,31700.0,21.9804,22.0279,21.9804,22.0279,31700.0
2009-05-14 12:50:00,27.85,27.86,27.81,27.85,30000.0,22.0279,22.0358,21.9962,22.0279,30000.0
2009-05-14 12:55:00,27.85,27.95,27.85,27.93,83200.0,22.0279,22.107,22.0279,22.0911,83200.0
2009-05-14 13:00:00,27.93,27.97,27.92,27.95,58900.0,22.0911,22.1228,22.0832,22.107,58900.0
2009-05-14 13:05:00,27.94,27.99,27.92,27.92,28000.0,22.0991,22.1386,22.0832,22.0832,28000.0
2009-05-14 13:10:00,27.92,27.94,27.85,27.85,50600.0,22.0832,22.0991,22.0279,22.0279,50600.0
2009-05-14 13:15:00,27.86,27.9,27.85,27.86,28200.0,22.0358,22.0674,22.0279,22.0358,28200.0
2009-05-14 13:20:00,27.86,27.94,27.86,27.91,30300.0,22.0358,22.0991,22.0358,22.0753,30300.0
2009-05-14 13:25:00,27.92,27.95,27.9,27.92,36600.0,22.0832,22.107,22.0674,22.0832,36600.0
2009-05-14 13:30:00,27.92,27.93,27.88,27.9,51100.0,22.0832,22.0911,22.0516,22.0674,51100.0
2009-05-14 13:35:00,27.9,28.0,27.9,27.97,61000.0,22.0674,22.1465,22.0674,22.1228,61000.0
2009-05-14 13:40:00,27.96,28.01,27.94,27.99,49100.0,22.1149,22.1544,22.0991,22.1386,49100.0
2009-05-14 13:45:00,27.99,28.03,27.98,27.98,37200.0,22.1386,22.1702,22.1307,22.1307,37200.0
2009-05-14 13:50:00,27.98,28.02,27.98,27.99,27800.0,22.1307,22.1623,22.1307,22.1386,27800.0
2009-05-14 13:55:00,27.99,28.01,27.94,28.0,28300.0,22.1386,22.1544,22.0991,22.1465,28300.0
2009-05-14 14:00:00,28.0,28.04,27.99,27.99,41200.0,22.1465,22.1782,22.1386,22.1386,41200.0
2009-05-14 14:05:00,27.99,28.0,27.96,27.96,54400.0,22.1386,22.1465,22.1149,22.1149,54400.0
2009-05-14 14:10:00,27.97,27.99,27.95,27.96,37800.0,22.1228,22.1386,22.107,22.1149,37800.0
2009-05-14 14:15:00,27.96,28.05,27.96,28.04,38100.0,22.1149,22.1861,22.1149,22.1782,38100.0
2009-05-14 14:20:00,28.03,28.09,27.99,28.05,45700.0,22.1702,22.2177,22.1386,22.1861,45700.0
2009-05-14 14:25:00,28.04,28.08,28.02,28.04,62100.0,22.1782,22.2098,22.1623,22.1782,62100.0
2009-05-14 14:30:00,28.05,28.08,28.02,28.05,54500.0,22.1861,22.2098,22.1623,22.1861,54500.0
2009-05-14 14:35:00,28.04,28.14,28.02,28.14,50700.0,22.1782,22.2572,22.1623,22.2572,50700.0
2009-05-14 14:40:00,28.14,28.21,28.09,28.13,137400.0,22.2572,22.3126,22.2177,22.2493,137400.0
2009-05-14 14:45:00,28.14,28.15,28.05,28.07,90500.0,22.2572,22.2652,22.1861,22.2019,90500.0
2009-05-14 14:50:00,28.08,28.09,28.05,28.06,51000.0,22.2098,22.2177,22.1861,22.194,51000.0
2009-05-14 14:55:00,28.06,28.09,28.05,28.07,87300.0,22.194,22.2177,22.1861,22.2019,87300.0
2009-05-14 15:00:00,28.07,28.1,28.01,28.01,78100.0,22.2019,22.2256,22.1544,22.1544,78100.0
2009-05-14 15:05:00,28.01,28.02,27.95,27.97,96600.0,22.1544,22.1623,22.107,22.1228,96600.0
2009-05-14 15:10:00,27.97,27.98,27.93,27.95,78200.0,22.1228,22.1307,22.0911,22.107,78200.0
2009-05-14 15:15:00,27.95,28.0,27.87,27.98,104600.0,22.107,22.1465,22.0437,22.1307,104600.0
2009-05-14 15:20:00,27.99,28.0,27.91,27.97,78000.0,22.1386,22.1465,22.0753,22.1228,78000.0
2009-05-14 15:25:00,27.97,28.0,27.91,27.91,90800.0,22.1228,22.1465,22.0753,22.0753,90800.0
2009-05-14 15:30:00,27.91,27.92,27.86,27.86,98300.0,22.0753,22.0832,22.0358,22.0358,98300.0
2009-05-14 15:35:00,27.86,27.92,27.82,27.88,142500.0,22.0358,22.0832,22.0041,22.0516,142500.0
2009-05-14 15:40:00,27.88,27.93,27.84,27.86,165100.0,22.0516,22.0911,22.02,22.0358,165100.0
2009-05-14 15:45:00,27.86,27.92,27.85,27.9,205200.0,22.0358,22.0832,22.0279,22.0674,205200.0
2009-05-14 15:50:00,27.9,27.91,27.83,27.83,179500.0,22.0674,22.0753,22.0121,22.0121,179500.0
2009-05-14 15:55:00,27.83,27.85,27.76,27.81,427800.0,22.0121,22.0279,21.9567,21.9962,427800.0
2009-05-15 09:30:00,27.74,27.74,27.41,27.55,612200.0,21.9409,21.9409,21.6799,21.7906,612200.0
2009-05-15 09:35:00,27.52,27.7,27.17,27.37,167900.0,21.7669,21.9092,21.49,21.6482,167900.0
2009-05-15 09:40:00,27.38,27.64,27.36,27.61,99500.0,21.6561,21.8618,21.6403,21.838,99500.0
2009-05-15 09:45:00,27.61,27.8,27.52,27.8,80300.0,21.838,21.9883,21.7669,21.9883,80300.0
2009-05-15 09:50:00,27.8,28.36,27.79,28.32,254700.0,21.9883,22.4313,21.9804,22.3996,254700.0
2009-05-15 09:55:00,28.32,28.54,28.23,28.54,349300.0,22.3996,22.5736,22.3284,22.5736,349300.0
2009-05-15 10:00:00,28.54,28.64,28.28,28.34,234300.0,22.5736,22.6527,22.368,22.4154,234300.0
2009-05-15 10:05:00,28.34,28.43,28.18,28.22,237800.0,22.4154,22.4866,22.2889,22.3205,237800.0
2009-05-15 10:10:00,28.22,28.3,28.09,28.16,98200.0,22.3205,22.3838,22.2177,22.2731,98200.0
2009-05-15 10:15:00,28.15,28.2,28.06,28.13,64100.0,22.2652,22.3047,22.194,22.2493,64100.0
2009-05-15 10:20:00,28.13,28.18,28.06,28.1,64300.0,22.2493,22.2889,22.194,22.2256,64300.0
2009-05-15 10:25:00,28.11,28.23,28.06,28.2,59300.0,22.2335,22.3284,22.194,22.3047,59300.0
2009-05-15 10:30:00,28.21,28.41,28.18,28.41,95500.0,22.3126,22.4708,22.2889,22.4708,95500.0
2009-05-15 10:35:00,28.41,28.52,28.35,28.5,89900.0,22.4708,22.5578,22.4233,22.542,89900.0
2009-05-15 10:40:00,28.5,28.55,28.4,28.49,102900.0,22.542,22.5815,22.4629,22.5341,102900.0
2009-05-15 10:45:00,28.5,28.56,28.47,28.56,71900.0,22.542,22.5894,22.5183,22.5894,71900.0
2009-05-15 10:50:00,28.57,28.72,28.56,28.65,86400.0,22.5974,22.716,22.5894,22.6606,86400.0
2009-05-15 10:55:00,28.66,28.74,28.6,28.63,61700.0,22.6685,22.7318,22.6211,22.6448,61700.0
2009-05-15 11:00:00,28.63,28.68,28.59,28.61,67900.0,22.6448,22.6844,22.6132,22.629,67900.0
2009-05-15 11:05:00,28.61,28.65,28.57,28.58,88400.0,22.629,22.6606,22.5974,22.6053,88400.0
2009-05-15 11:10:00,28.59,28.65,28.56,28.63,100300.0,22.6132,22.6606,22.5894,22.6448,100300.0
2009-05-15 11:15:00,28.63,28.63,28.39,28.4,74400.0,22.6448,22.6448,22.455,22.4629,74400.0
2009-05-15 11:20:00,28.39,28.39,28.24,28.31,90600.0,22.455,22.455,22.3363,22.3917,90600.0
2009-05-15 11:25:00,28.32,28.32,28.18,28.22,51900.0,22.3996,22.3996,22.2889,22.3205,51900.0
2009-05-15 11:30:00,28.23,28.34,28.22,28.34,46700.0,22.3284,22.4154,22.3205,22.4154,46700.0
2009-05-15 11:35:00,28.34,28.38,28.14,28.15,57500.0,22.4154,22.4471,22.2572,22.2652,57500.0
2009-05-15 11:40:00,28.14,28.2,28.09,28.14,58200.0,22.2572,22.3047,22.2177,22.2572,58200.0
2009-05-15 11:45:00,28.13,28.13,27.95,27.96,168500.0,22.2493,22.2493,22.107,22.1149,168500.0
2009-05-15 11:50:00,27.96,27.97,27.9,27.94,75100.0,22.1149,22.1228,22.0674,22.0991,75100.0
2009-05-15 11:55:00,27.94,28.01,27.87,27.88,97300.0,22.0991,22.1544,22.0437,22.0516,97300.0
2009-05-15 12:00:00,27.88,28.01,27.82,27.95,135400.0,22.0516,22.1544,22.0041,22.107,135400.0
2009-05-15 12:05:00,27.94,28.05,27.94,27.96,66500.0,22.0991,22.1861,22.0991,22.1149,66500.0
2009-05-15 12:10:00,27.95,28.04,27.94,27.95,32900.0,22.107,22.1782,22.0991,22.107,32900.0
2009-05-15 12:15:00,27.95,27.95,27.88,27.91,59500.0,22.107,22.107,22.0516,22.0753,59500.0
2009-05-15 12:20:00,27.92,27.97,27.92,27.95,26500.0,22.0832,22.1228,22.0832,22.107,26500.0
2009-05-15 12:25:00,27.96,27.97,27.85,27.91,83700.0,22.1149,22.1228,22.0279,22.0753,83700.0
2009-05-15 12:30:00,27.92,27.96,27.88,27.9,73400.0,22.0832,22.1149,22.0516,22.0674,73400.0
2009-05-15 12:35:00,27.89,27.91,27.89,27.91,169000.0,22.0595,22.0753,22.0595,22.0753,169000.0
2009-05-15 12:40:00,27.91,27.91,27.84,27.88,39700.0,22.0753,22.0753,22.02,22.0516,39700.0
2009-05-15 12:45:00,27.88,27.89,27.79,27.81,44300.0,22.0516,22.0595,21.9804,21.9962,44300.0
2009-05-15 12:50:00,27.82,27.85,27.78,27.78,86500.0,22.0041,22.0279,21.9725,21.9725,86500.0
2009-05-15 12:55:00,27.79,27.8,27.72,27.78,45600.0,21.9804,21.9883,21.925,21.9725,45600.0
2009-05-15 13:00:00,27.78,27.78,27.68,27.71,56900.0,21.9725,21.9725,21.8934,21.9171,56900.0
2009-05-15 13:05:00,27.71,27.73,27.68,27.7,49400.0,21.9171,21.933,21.8934,21.9092,49400.0
2009-05-15 13:10:00,27.69,27.72,27.65,27.69,33100.0,21.9013,21.925,21.8697,21.9013,33100.0
2009-05-15 13:15:00,27.7,27.75,27.69,27.74,47800.0,21.9092,21.9488,21.9013,21.9409,47800.0
2009-05-15 13:20:00,27.74,27.75,27.7,27.72,91500.0,21.9409,21.9488,21.9092,21.925,91500.0
2009-05-15 13:25:00,27.71,27.72,27.67,27.7,48900.0,21.9171,21.925,21.8855,21.9092,48900.0
2009-05-15 13:30:00,27.69,27.73,27.69,27.7,31400.0,21.9013,21.933,21.9013,21.9092,31400.0
2009-05-15 13:35:00,27.7,27.7,27.63,27.65,30100.0,21.9092,21.9092,21.8539,21.8697,30100.0
2009-05-15 13:40:00,27.65,27.69,27.65,27.67,29600.0,21.8697,21.9013,21.8697,21.8855,29600.0
2009-05-15 13:45:00,27.67,27.71,27.65,27.71,32000.0,21.8855,21.9171,21.8697,21.9171,32000.0
2009-05-15 13:50:00,27.71,27.72,27.69,27.72,23500.0,21.9171,21.925,21.9013,21.925,23500.0
2009-05-15 13:55:00,27.72,27.75,27.71,27.74,19500.0,21.925,21.9488,21.9171,21.9409,19500.0
2009-05-15 14:00:00,27.74,27.75,27.71,27.75,41800.0,21.9409,21.9488,21.9171,21.9488,41800.0
2009-05-15 14:05:00,27.75,27.83,27.71,27.8,55500.0,21.9488,22.0121,21.9171,21.9883,55500.0
2009-05-15 14:10:00,27.8,27.8,27.75,27.78,47900.0,21.9883,21.9883,21.9488,21.9725,47900.0
2009-05-15 14:15:00,27.77,27.8,27.75,27.77,73300.0,21.9646,21.9883,21.9488,21.9646,73300.0
2009-05-15 14:20:00,27.78,27.8,27.71,27.72,148100.0,21.9725,21.9883,21.9171,21.925,148100.0
2009-05-15 14:25:00,27.72,27.74,27.66,27.7,36700.0,21.925,21.9409,21.8776,21.9092,36700.0
2009-05-15 14:30:00,27.69,27.72,27.62,27.63,41000.0,21.9013,21.925,21.846,21.8539,41000.0
2009-05-15 14:35:00,27.62,27.62,27.57,27.59,69000.0,21.846,21.846,21.8064,21.8222,69000.0
2009-05-15 14:40:00,27.59,27.6,27.49,27.52,77800.0,21.8222,21.8301,21.7431,21.7669,77800.0
2009-05-15 14:45:00,27.52,27.58,27.5,27.56,72000.0,21.7669,21.8143,21.751,21.7985,72000.0
2009-05-15 14:50:00,27.56,27.65,27.54,27.64,61300.0,21.7985,21.8697,21.7827,21.8618,61300.0
2009-05-15 14:55:00,27.64,27.67,27.58,27.65,73800.0,21.8618,21.8855,21.8143,21.8697,73800.0
2009-05-15 15:00:00,27.66,27.67,27.53,27.53,62400.0,21.8776,21.8855,21.7748,21.7748,62400.0
2009-05-15 15:05:00,27.53,27.6,27.49,27.56,77500.0,21.7748,21.8301,21.7431,21.7985,77500.0
2009-05-15 15:10:00,27.55,27.63,27.55,27.61,89100.0,21.7906,21.8539,21.7906,21.838,89100.0
2009-05-15 15:15:00,27.61,27.65,27.57,27.57,311100.0,21.838,21.8697,21.8064,21.8064,311100.0
2009-05-15 15:20:00,27.59,27.7,27.57,27.69,245100.0,21.8222,21.9092,21.8064,21.9013,245100.0
2009-05-15 15:25:00,27.7,27.75,27.64,27.75,147400.0,21.9092,21.9488,21.8618,21.9488,147400.0
2009-05-15 15:30:00,27.75,27.75,27.63,27.63,182100.0,21.9488,21.9488,21.8539,21.8539,182100.0
2009-05-15 15:35:00,27.63,27.69,27.59,27.59,138400.0,21.8539,21.9013,21.8222,21.8222,138400.0
2009-05-15 15:40:00,27.6,27.7,27.56,27.67,159400.0,21.8301,21.9092,21.7985,21.8855,159400.0
2009-05-15 15:45:00,27.66,27.67,27.59,27.59,190800.0,21.8776,21.8855,21.8222,21.8222,190800.0
2009-05-15 15:50:00,27.6,27.61,27.59,27.6,158800.0,21.8301,21.838,21.8222,21.8301,158800.0
2009-05-15 15:55:00,27.6,27.6,27.48,27.52,578600.0,21.8301,21.8301,21.7352,21.7669,578600.0
2009-05-18 09:30:00,27.69,27.69,27.41,27.5,191800.0,21.9013,21.9013,21.6799,21.751,191800.0
2009-05-18 09:35:00,27.49,27.57,27.18,27.52,207600.0,21.7431,21.8064,21.4979,21.7669,207600.0
2009-05-18 09:40:00,27.55,27.63,27.3,27.63,140300.0,21.7906,21.8539,21.5928,21.8539,140300.0
2009-05-18 09:45:00,27.63,27.63,27.46,27.51,214400.0,21.8539,21.8539,21.7194,21.7589,214400.0
2009-05-18 09:50:00,27.51,27.59,27.1,27.12,180800.0,21.7589,21.8222,21.4347,21.4505,180800.0
2009-05-18 09:55:00,27.11,27.14,26.88,26.94,193400.0,21.4426,21.4663,21.2607,21.3081,193400.0
2009-05-18 10:00:00,26.95,26.99,26.88,26.99,97200.0,21.316,21.3477,21.2607,21.3477,97200.0
2009-05-18 10:05:00,26.98,27.23,26.94,27.23,110000.0,21.3397,21.5375,21.3081,21.5375,110000.0
2009-05-18 10:10:00,27.24,27.3,27.0,27.02,91700.0,21.5454,21.5928,21.3556,21.3714,91700.0
2009-05-18 10:15:00,27.02,27.04,26.95,26.99,152400.0,21.3714,21.3872,21.316,21.3477,152400.0
2009-05-18 10:20:00,26.99,27.05,26.92,26.92,120600.0,21.3477,21.3951,21.2923,21.2923,120600.0
2009-05-18 10:25:00,26.92,26.97,26.77,26.91,180600.0,21.2923,21.3318,21.1736,21.2844,180600.0
2009-05-18 10:30:00,26.91,26.92,26.82,26.82,143500.0,21.2844,21.2923,21.2132,21.2132,143500.0
2009-05-18 10:35:00,26.83,26.84,26.72,26.84,131300.0,21.2211,21.229,21.1341,21.229,131300.0
2009-05-18 10:40:00,26.84,26.89,26.79,26.89,87700.0,21.229,21.2686,21.1895,21.2686,87700.0
2009-05-18 10:45:00,26.89,26.93,26.82,26.92,83000.0,21.2686,21.3002,21.2132,21.2923,83000.0
2009-05-18 10:50:00,26.93,26.95,26.85,26.89,44800.0,21.3002,21.316,21.2369,21.2686,44800.0
2009-05-18 10:55:00,26.88,27.03,26.85,27.0,227100.0,21.2607,21.3793,21.2369,21.3556,227100.0
2009-05-18 11:00:00,27.0,27.07,26.98,27.06,102900.0,21.3556,21.4109,21.3397,21.403,102900.0
2009-05-18 11:05:00,27.06,27.08,26.99,27.02,148400.0,21.403,21.4188,21.3477,21.3714,148400.0
2009-05-18 11:10:00,27.02,27.03,27.01,27.02,66400.0,21.3714,21.3793,21.3635,21.3714,66400.0
2009-05-18 11:15:00,27.03,27.05,26.97,27.0,82400.0,21.3793,21.3951,21.3318,21.3556,82400.0
2009-05-18 11:20:00,27.0,27.04,27.0,27.03,65500.0,21.3556,21.3872,21.3556,21.3793,65500.0
2009-05-18 11:25:00,27.03,27.04,27.02,27.02,100400.0,21.3793,21.3872,21.3714,21.3714,100400.0
2009-05-18 11:30:00,27.03,27.12,27.03,27.09,86500.0,21.3793,21.4505,21.3793,21.4268,86500.0
2009-05-18 11:35:00,27.06,27.07,27.0,27.02,48400.0,21.403,21.4109,21.3556,21.3714,48400.0
2009-05-18 11:40:00,27.03,27.06,26.99,27.01,72900.0,21.3793,21.403,21.3477,21.3635,72900.0
2009-05-18 11:45:00,27.01,27.05,27.01,27.04,69200.0,21.3635,21.3951,21.3635,21.3872,69200.0
2009-05-18 11:50:00,27.04,27.09,27.02,27.08,62600.0,21.3872,21.4268,21.3714,21.4188,62600.0
2009-05-18 11:55:00,27.09,27.1,27.05,27.06,79100.0,21.4268,21.4347,21.3951,21.403,79100.0
2009-05-18 12:00:00,27.06,27.07,27.02,27.02,41900.0,21.403,21.4109,21.3714,21.3714,41900.0
2009-05-18 12:05:00,27.01,27.01,26.85,26.86,108800.0,21.3635,21.3635,21.2369,21.2448,108800.0
2009-05-18 12:10:00,26.86,26.86,26.75,26.76,87400.0,21.2448,21.2448,21.1578,21.1657,87400.0
2009-05-18 12:15:00,26.76,26.83,26.73,26.73,125100.0,21.1657,21.2211,21.142,21.142,125100.0
2009-05-18 12:20:00,26.73,26.74,26.66,26.66,182600.0,21.142,21.1499,21.0866,21.0866,182600.0
2009-05-18 12:25:00,26.68,26.74,26.68,26.72,122100.0,21.1025,21.1499,21.1025,21.1341,122100.0
2009-05-18 12:30:00,26.71,26.74,26.68,26.73,82300.0,21.1262,21.1499,21.1025,21.142,82300.0
2009-05-18 12:35:00,26.73,26.78,26.69,26.71,116300.0,21.142,21.1816,21.1104,21.1262,116300.0
2009-05-18 12:40:00,26.71,26.83,26.71,26.77,153500.0,21.1262,21.2211,21.1262,21.1736,153500.0
2009-05-18 12:45:00,26.76,26.8,26.71,26.76,111500.0,21.1657,21.1974,21.1262,21.1657,111500.0
2009-05-18 12:50:00,26.79,26.8,26.71,26.77,79400.0,21.1895,21.1974,21.1262,21.1736,79400.0
2009-05-18 12:55:00,26.77,26.83,26.76,26.81,73800.0,21.1736,21.2211,21.1657,21.2053,73800.0
2009-05-18 13:00:00,26.81,26.82,26.73,26.78,93700.0,21.2053,21.2132,21.142,21.1816,93700.0
2009-05-18 13:05:00,26.77,26.79,26.62,26.64,118800.0,21.1736,21.1895,21.055,21.0708,118800.0
2009-05-18 13:10:00,26.64,26.7,26.64,26.66,104600.0,21.0708,21.1183,21.0708,21.0866,104600.0
2009-05-18 13:15:00,26.66,26.71,26.6,26.71,100600.0,21.0866,21.1262,21.0392,21.1262,100600.0
2009-05-18 13:20:00,26.7,26.72,26.63,26.7,50200.0,21.1183,21.1341,21.0629,21.1183,50200.0
2009-05-18 13:25:00,26.7,26.73,26.65,26.72,56600.0,21.1183,21.142,21.0787,21.1341,56600.0
2009-05-18 13:30:00,26.72,26.74,26.65,26.67,91400.0,21.1341,21.1499,21.0787,21.0946,91400.0
2009-05-18 13:35:00,26.68,26.69,26.66,26.67,47800.0,21.1025,21.1104,21.0866,21.0946,47800.0
2009-05-18 13:40:00,26.67,26.74,26.63,26.73,87500.0,21.0946,21.1499,21.0629,21.142,87500.0
2009-05-18 13:45:00,26.72,26.86,26.72,26.86,76800.0,21.1341,21.2448,21.1341,21.2448,76800.0
2009-05-18 13:50:00,26.86,26.94,26.85,26.91,113800.0,21.2448,21.3081,21.2369,21.2844,113800.0
2009-05-18 13:55:00,26.9,26.99,26.9,26.98,159900.0,21.2765,21.3477,21.2765,21.3397,159900.0
2009-05-18 14:00:00,26.98,27.0,26.91,26.95,95400.0,21.3397,21.3556,21.2844,21.316,95400.0
2009-05-18 14:05:00,26.96,26.97,26.94,26.97,48800.0,21.3239,21.3318,21.3081,21.3318,48800.0
2009-05-18 14:10:00,26.97,27.05,26.97,27.01,266900.0,21.3318,21.3951,21.3318,21.3635,266900.0
2009-05-18 14:15:00,27.01,27.1,26.99,27.05,123000.0,21.3635,21.4347,21.3477,21.3951,123000.0
2009-05-18 14:20:00,27.05,27.11,27.05,27.06,65700.0,21.3951,21.4426,21.3951,21.403,65700.0
2009-05-18 14:25:00,27.06,27.08,26.99,27.01,129400.0,21.403,21.4188,21.3477,21.3635,129400.0
2009-05-18 14:30:00,27.0,27.23,27.0,27.17,162600.0,21.3556,21.5375,21.3556,21.49,162600.0
2009-05-18 14:35:00,27.18,27.36,27.17,27.33,156300.0,21.4979,21.6403,21.49,21.6166,156300.0
2009-05-18 14:40:00,27.33,27.5,27.32,27.44,179100.0,21.6166,21.751,21.6087,21.7036,179100.0
2009-05-18 14:45:00,27.44,27.59,27.42,27.48,190300.0,21.7036,21.8222,21.6878,21.7352,190300.0
2009-05-18 14:50:00,27.48,27.6,27.47,27.55,98700.0,21.7352,21.8301,21.7273,21.7906,98700.0
2009-05-18 14:55:00,27.55,27.79,27.55,27.72,219700.0,21.7906,21.9804,21.7906,21.925,219700.0
2009-05-18 15:00:00,27.72,27.72,27.61,27.63,157200.0,21.925,21.925,21.838,21.8539,157200.0
2009-05-18 15:05:00,27.63,27.73,27.61,27.65,115700.0,21.8539,21.933,21.838,21.8697,115700.0
2009-05-18 15:10:00,27.65,27.71,27.55,27.56,132300.0,21.8697,21.9171,21.7906,21.7985,132300.0
2009-05-18 15:15:00,27.56,27.72,27.56,27.67,136600.0,21.7985,21.925,21.7985,21.8855,136600.0
2009-05-18 15:20:00,27.67,27.71,27.6,27.7,152700.0,21.8855,21.9171,21.8301,21.9092,152700.0
2009-05-18 15:25:00,27.7,27.76,27.68,27.7,124900.0,21.9092,21.9567,21.8934,21.9092,124900.0
2009-05-18 15:30:00,27.7,27.72,27.66,27.67,178900.0,21.9092,21.925,21.8776,21.8855,178900.0
2009-05-18 15:35:00,27.67,27.78,27.66,27.77,122800.0,21.8855,21.9725,21.8776,21.9646,122800.0
2009-05-18 15:40:00,27.77,27.78,27.67,27.67,285700.0,21.9646,21.9725,21.8855,21.8855,285700.0
2009-05-18 15:45:00,27.67,27.8,27.61,27.74,258500.0,21.8855,21.9883,21.838,21.9409,258500.0
2009-05-18 15:50:00,27.74,27.75,27.66,27.67,276000.0,21.9409,21.9488,21.8776,21.8855,276000.0
2009-05-18 15:55:00,27.67,27.83,27.67,27.81,498100.0,21.8855,22.0121,21.8855,21.9962,498100.0
2009-05-19 09:30:00,27.71,28.0,27.63,27.73,113900.0,21.9171,22.1465,21.8539,21.933,113900.0
2009-05-19 09:35:00,27.74,28.2,27.62,28.01,152600.0,21.9409,22.3047,21.846,22.1544,152600.0
2009-05-19 09:40:00,28.01,28.17,27.95,28.01,76200.0,22.1544,22.281,22.107,22.1544,76200.0
2009-05-19 09:45:00,28.0,28.01,27.79,27.92,111700.0,22.1465,22.1544,21.9804,22.0832,111700.0
2009-05-19 09:50:00,27.92,27.92,27.47,27.47,145600.0,22.0832,22.0832,21.7273,21.7273,145600.0
2009-05-19 09:55:00,27.49,27.62,27.42,27.54,108900.0,21.7431,21.846,21.6878,21.7827,108900.0
2009-05-19 10:00:00,27.54,27.56,27.46,27.47,75500.0,21.7827,21.7985,21.7194,21.7273,75500.0
2009-05-19 10:05:00,27.46,27.46,27.25,27.36,133300.0,21.7194,21.7194,21.5533,21.6403,133300.0
2009-05-19 10:10:00,27.36,27.43,27.33,27.4,129000.0,21.6403,21.6957,21.6166,21.6719,129000.0
2009-05-19 10:15:00,27.4,27.55,27.35,27.35,155500.0,21.6719,21.7906,21.6324,21.6324,155500.0
2009-05-19 10:20:00,27.35,27.36,27.25,27.31,80300.0,21.6324,21.6403,21.5533,21.6008,80300.0
2009-05-19 10:25:00,27.3,27.5,27.29,27.49,72300.0,21.5928,21.751,21.5849,21.7431,72300.0
2009-05-19 10:30:00,27.5,27.55,27.4,27.54,145900.0,21.751,21.7906,21.6719,21.7827,145900.0
2009-05-19 10:35:00,27.54,27.68,27.54,27.63,113000.0,21.7827,21.8934,21.7827,21.8539,113000.0
2009-05-19 10:40:00,27.63,27.74,27.61,27.71,86100.0,21.8539,21.9409,21.838,21.9171,86100.0
2009-05-19 10:45:00,27.71,27.74,27.59,27.61,85700.0,21.9171,21.9409,21.8222,21.838,85700.0
2009-05-19 10:50:00,27.61,27.65,27.57,27.6,71600.0,21.838,21.8697,21.8064,21.8301,71600.0
2009-05-19 10:55:00,27.61,27.7,27.59,27.62,61500.0,21.838,21.9092,21.8222,21.846,61500.0
2009-05-19 11:00:00,27.62,27.71,27.61,27.62,71200.0,21.846,21.9171,21.838,21.846,71200.0
2009-05-19 11:05:00,27.64,27.64,27.55,27.57,75700.0,21.8618,21.8618,21.7906,21.8064,75700.0
2009-05-19 11:10:00,27.57,27.58,27.47,27.48,66300.0,21.8064,21.8143,21.7273,21.7352,66300.0
2009-05-19 11:15:00,27.48,27.58,27.48,27.54,56000.0,21.7352,21.8143,21.7352,21.7827,56000.0
2009-05-19 11:20:00,27.54,27.54,27.45,27.53,67200.0,21.7827,21.7827,21.7115,21.7748,67200.0
2009-05-19 11:25:00,27.54,27.6,27.53,27.55,87400.0,21.7827,21.8301,21.7748,21.7906,87400.0
2009-05-19 11:30:00,27.56,27.7,27.55,27.67,70400.0,21.7985,21.9092,21.7906,21.8855,70400.0
2009-05-19 11:35:00,27.67,27.74,27.63,27.73,89200.0,21.8855,21.9409,21.8539,21.933,89200.0
2009-05-19 11:40:00,27.73,27.73,27.63,27.7,53300.0,21.933,21.933,21.8539,21.9092,53300.0
2009-05-19 11:45:00,27.71,27.75,27.66,27.72,54800.0,21.9171,21.9488,21.8776,21.925,54800.0
2009-05-19 11:50:00,27.72,27.73,27.6,27.6,55500.0,21.925,21.933,21.8301,21.8301,55500.0
2009-05-19 11:55:00,27.61,27.61,27.53,27.59,63500.0,21.838,21.838,21.7748,21.8222,63500.0
2009-05-19 12:00:00,27.59,27.59,27.47,27.48,39100.0,21.8222,21.8222,21.7273,21.7352,39100.0
2009-05-19 12:05:00,27.49,27.5,27.45,27.45,23100.0,21.7431,21.751,21.7115,21.7115,23100.0
2009-05-19 12:10:00,27.45,27.5,27.45,27.5,40400.0,21.7115,21.751,21.7115,21.751,40400.0
2009-05-19 12:15:00,27.5,27.59,27.48,27.59,75400.0,21.751,21.8222,21.7352,21.8222,75400.0
2009-05-19 12:20:00,27.59,27.63,27.51,27.62,50400.0,21.8222,21.8539,21.7589,21.846,50400.0
2009-05-19 12:25:00,27.61,27.66,27.58,27.58,35400.0,21.838,21.8776,21.8143,21.8143,35400.0
2009-05-19 12:30:00,27.58,27.59,27.47,27.55,42000.0,21.8143,21.8222,21.7273,21.7906,42000.0
2009-05-19 12:35:00,27.55,27.57,27.48,27.48,42900.0,21.7906,21.8064,21.7352,21.7352,42900.0
2009-05-19 12:40:00,27.49,27.5,27.42,27.43,60900.0,21.7431,21.751,21.6878,21.6957,60900.0
2009-05-19 12:45:00,27.43,27.43,27.38,27.4,47900.0,21.6957,21.6957,21.6561,21.6719,47900.0
2009-05-19 12:50:00,27.4,27.45,27.35,27.44,39400.0,21.6719,21.7115,21.6324,21.7036,39400.0
2009-05-19 12:55:00,27.43,27.48,27.42,27.43,35200.0,21.6957,21.7352,21.6878,21.6957,35200.0
2009-05-19 13:00:00,27.42,27.47,27.39,27.41,62400.0,21.6878,21.7273,21.664,21.6799,62400.0
2009-05-19 13:05:00,27.42,27.43,27.34,27.4,91900.0,21.6878,21.6957,21.6245,21.6719,91900.0
2009-05-19 13:10:00,27.4,27.43,27.32,27.32,74700.0,21.6719,21.6957,21.6087,21.6087,74700.0
2009-05-19 13:15:00,27.32,27.39,27.32,27.37,67800.0,21.6087,21.664,21.6087,21.6482,67800.0
2009-05-19 13:20:00,27.37,27.41,27.36,27.36,50900.0,21.6482,21.6799,21.6403,21.6403,50900.0
2009-05-19 13:25:00,27.36,27.41,27.32,27.39,61100.0,21.6403,21.6799,21.6087,21.664,61100.0
2009-05-19 13:30:00,27.42,27.42,27.35,27.39,75300.0,21.6878,21.6878,21.6324,21.664,75300.0
2009-05-19 13:35:00,27.4,27.42,27.36,27.38,50600.0,21.6719,21.6878,21.6403,21.6561,50600.0
2009-05-19 13:40:00,27.39,27.4,27.34,27.38,44400.0,21.664,21.6719,21.6245,21.6561,44400.0
2009-05-19 13:45:00,27.38,27.4,27.37,27.4,39700.0,21.6561,21.6719,21.6482,21.6719,39700.0
2009-05-19 13:50:00,27.39,27.4,27.35,27.39,59400.0,21.664,21.6719,21.6324,21.664,59400.0
2009-05-19 13:55:00,27.38,27.44,27.36,27.43,57700.0,21.6561,21.7036,21.6403,21.6957,57700.0
2009-05-19 14:00:00,27.44,27.44,27.35,27.36,89500.0,21.7036,21.7036,21.6324,21.6403,89500.0
2009-05-19 14:05:00,27.36,27.45,27.35,27.43,83300.0,21.6403,21.7115,21.6324,21.6957,83300.0
2009-05-19 14:10:00,27.43,27.48,27.43,27.44,58200.0,21.6957,21.7352,21.6957,21.7036,58200.0
2009-05-19 14:15:00,27.44,27.45,27.43,27.43,49500.0,21.7036,21.7115,21.6957,21.6957,49500.0
2009-05-19 14:20:00,27.43,27.51,27.43,27.49,84200.0,21.6957,21.7589,21.6957,21.7431,84200.0
2009-05-19 14:25:00,27.49,27.53,27.45,27.52,55300.0,21.7431,21.7748,21.7115,21.7669,55300.0
2009-05-19 14:30:00,27.51,27.52,27.44,27.51,61800.0,21.7589,21.7669,21.7036,21.7589,61800.0
2009-05-19 14:35:00,27.52,27.53,27.46,27.48,43800.0,21.7669,21.7748,21.7194,21.7352,43800.0
2009-05-19 14:40:00,27.47,27.53,27.47,27.51,34300.0,21.7273,21.7748,21.7273,21.7589,34300.0
2009-05-19 14:45:00,27.52,27.54,27.45,27.49,76300.0,21.7669,21.7827,21.7115,21.7431,76300.0
2009-05-19 14:50:00,27.49,27.5,27.42,27.47,110500.0,21.7431,21.751,21.6878,21.7273,110500.0
2009-05-19 14:55:00,27.47,27.48,27.44,27.44,40000.0,21.7273,21.7352,21.7036,21.7036,40000.0
2009-05-19 15:00:00,27.45,27.51,27.44,27.5,57000.0,21.7115,21.7589,21.7036,21.751,57000.0
2009-05-19 15:05:00,27.51,27.58,27.5,27.54,146200.0,21.7589,21.8143,21.751,21.7827,146200.0
2009-05-19 15:10:00,27.54,27.58,27.53,27.56,127800.0,21.7827,21.8143,21.7748,21.7985,127800.0
2009-05-19 15:15:00,27.56,27.64,27.55,27.64,90300.0,21.7985,21.8618,21.7906,21.8618,90300.0
2009-05-19 15:20:00,27.63,27.7,27.63,27.7,107000.0,21.8539,21.9092,21.8539,21.9092,107000.0
2009-05-19 15:25:00,27.68,27.7,27.65,27.67,99000.0,21.8934,21.9092,21.8697,21.8855,99000.0
2009-05-19 15:30:00,27.67,27.67,27.5,27.54,191800.0,21.8855,21.8855,21.751,21.7827,191800.0
2009-05-19 15:35:00,27.54,27.64,27.53,27.57,129500.0,21.7827,21.8618,21.7748,21.8064,129500.0
2009-05-19 15:40:00,27.58,27.61,27.51,27.51,100600.0,21.8143,21.838,21.7589,21.7589,100600.0
2009-05-19 15:45:00,27.52,27.64,27.51,27.54,104700.0,21.7669,21.8618,21.7589,21.7827,104700.0
2009-05-19 15:50:00,27.54,27.59,27.49,27.53,148100.0,21.7827,21.8222,21.7431,21.7748,148100.0
2009-05-19 15:55:00,27.54,27.57,27.4,27.43,384800.0,21.7827,21.8064,21.6719,21.6957,384800.0
2009-05-20 09:30:00,27.68,27.9,27.24,27.29,126500.0,21.8934,22.0674,21.5454,21.5849,126500.0
2009-05-20 09:35:00,27.24,27.98,27.24,27.68,174700.0,21.5454,22.1307,21.5454,21.8934,174700.0
2009-05-20 09:40:00,27.71,27.77,27.25,27.3,164300.0,21.9171,21.9646,21.5533,21.5928,164300.0
2009-05-20 09:45:00,27.29,27.38,27.24,27.34,135600.0,21.5849,21.6561,21.5454,21.6245,135600.0
2009-05-20 09:50:00,27.35,27.35,27.16,27.32,112700.0,21.6324,21.6324,21.4821,21.6087,112700.0
2009-05-20 09:55:00,27.32,27.33,27.18,27.19,132700.0,21.6087,21.6166,21.4979,21.5058,132700.0
2009-05-20 10:00:00,27.19,27.22,27.16,27.2,185600.0,21.5058,21.5296,21.4821,21.5138,185600.0
2009-05-20 10:05:00,27.2,27.2,27.13,27.15,151800.0,21.5138,21.5138,21.4584,21.4742,151800.0
2009-05-20 10:10:00,27.16,27.43,27.16,27.33,300500.0,21.4821,21.6957,21.4821,21.6166,300500.0
2009-05-20 10:15:00,27.34,27.51,27.34,27.5,200300.0,21.6245,21.7589,21.6245,21.751,200300.0
2009-05-20 10:20:00,27.5,27.6,27.46,27.57,115500.0,21.751,21.8301,21.7194,21.8064,115500.0
2009-05-20 10:25:00,27.57,27.6,27.42,27.42,152100.0,21.8064,21.8301,21.6878,21.6878,152100.0
2009-05-20 10:30:00,27.42,27.51,27.41,27.51,89900.0,21.6878,21.7589,21.6799,21.7589,89900.0
2009-05-20 10:35:00,27.5,27.58,27.48,27.54,164500.0,21.751,21.8143,21.7352,21.7827,164500.0
2009-05-20 10:40:00,27.55,27.7,27.53,27.69,138000.0,21.7906,21.9092,21.7748,21.9013,138000.0
2009-05-20 10:45:00,27.69,27.85,27.67,27.83,147400.0,21.9013,22.0279,21.8855,22.0121,147400.0
2009-05-20 10:50:00,27.83,27.93,27.82,27.85,130300.0,22.0121,22.0911,22.0041,22.0279,130300.0
2009-05-20 10:55:00,27.86,28.0,27.84,27.95,142600.0,22.0358,22.1465,22.02,22.107,142600.0
2009-05-20 11:00:00,27.96,28.0,27.84,27.86,132400.0,22.1149,22.1465,22.02,22.0358,132400.0
2009-05-20 11:05:00,27.86,28.02,27.86,28.02,128400.0,22.0358,22.1623,22.0358,22.1623,128400.0
2009-05-20 11:10:00,28.01,28.05,27.98,28.03,105500.0,22.1544,22.1861,22.1307,22.1702,105500.0
2009-05-20 11:15:00,28.03,28.1,28.02,28.06,131300.0,22.1702,22.2256,22.1623,22.194,131300.0
2009-05-20 11:20:00,28.07,28.13,28.04,28.05,162300.0,22.2019,22.2493,22.1782,22.1861,162300.0
2009-05-20 11:25:00,28.04,28.12,28.04,28.11,115300.0,22.1782,22.2414,22.1782,22.2335,115300.0
2009-05-20 11:30:00,28.12,28.22,28.09,28.22,87600.0,22.2414,22.3205,22.2177,22.3205,87600.0
2009-05-20 11:35:00,28.22,28.35,28.22,28.32,101400.0,22.3205,22.4233,22.3205,22.3996,101400.0
2009-05-20 11:40:00,28.33,28.38,28.31,28.36,75800.0,22.4075,22.4471,22.3917,22.4313,75800.0
2009-05-20 11:45:00,28.36,28.37,28.28,28.28,79400.0,22.4313,22.4392,22.368,22.368,79400.0
2009-05-20 11:50:00,28.29,28.31,28.14,28.15,140700.0,22.3759,22.3917,22.2572,22.2652,140700.0
2009-05-20 11:55:00,28.15,28.16,28.06,28.08,87200.0,22.2652,22.2731,22.194,22.2098,87200.0
2009-05-20 12:00:00,28.07,28.08,28.02,28.03,102700.0,22.2019,22.2098,22.1623,22.1702,102700.0
2009-05-20 12:05:00,28.03,28.06,27.98,28.0,67000.0,22.1702,22.194,22.1307,22.1465,67000.0
2009-05-20 12:10:00,27.98,28.14,27.97,28.02,129000.0,22.1307,22.2572,22.1228,22.1623,129000.0
2009-05-20 12:15:00,28.01,28.13,28.01,28.12,73900.0,22.1544,22.2493,22.1544,22.2414,73900.0
2009-05-20 12:20:00,28.11,28.14,28.0,28.03,80000.0,22.2335,22.2572,22.1465,22.1702,80000.0
2009-05-20 12:25:00,28.03,28.05,28.0,28.01,52800.0,22.1702,22.1861,22.1465,22.1544,52800.0
2009-05-20 12:30:00,28.01,28.02,27.91,27.93,57500.0,22.1544,22.1623,22.0753,22.0911,57500.0
2009-05-20 12:35:00,27.92,27.99,27.92,27.98,39100.0,22.0832,22.1386,22.0832,22.1307,39100.0
2009-05-20 12:40:00,27.98,28.0,27.98,28.0,40900.0,22.1307,22.1465,22.1307,22.1465,40900.0
2009-05-20 12:45:00,27.99,28.02,27.96,28.01,78600.0,22.1386,22.1623,22.1149,22.1544,78600.0
2009-05-20 12:50:00,28.0,28.07,28.0,28.03,88900.0,22.1465,22.2019,22.1465,22.1702,88900.0
2009-05-20 12:55:00,28.03,28.08,28.03,28.08,69200.0,22.1702,22.2098,22.1702,22.2098,69200.0
2009-05-20 13:00:00,28.07,28.13,28.02,28.12,82600.0,22.2019,22.2493,22.1623,22.2414,82600.0
2009-05-20 13:05:00,28.13,28.23,28.1,28.22,77600.0,22.2493,22.3284,22.2256,22.3205,77600.0
2009-05-20 13:10:00,28.21,28.28,28.19,28.25,73600.0,22.3126,22.368,22.2968,22.3442,73600.0
2009-05-20 13:15:00,28.26,28.3,28.23,28.24,76100.0,22.3522,22.3838,22.3284,22.3363,76100.0
2009-05-20 13:20:00,28.24,28.32,28.23,28.29,88300.0,22.3363,22.3996,22.3284,22.3759,88300.0
2009-05-20 13:25:00,28.3,28.37,28.27,28.32,82700.0,22.3838,22.4392,22.3601,22.3996,82700.0
2009-05-20 13:30:00,28.32,28.33,28.29,28.29,46400.0,22.3996,22.4075,22.3759,22.3759,46400.0
2009-05-20 13:35:00,28.28,28.34,28.26,28.28,83400.0,22.368,22.4154,22.3522,22.368,83400.0
2009-05-20 13:40:00,28.27,28.37,28.26,28.35,66300.0,22.3601,22.4392,22.3522,22.4233,66300.0
2009-05-20 13:45:00,28.36,28.37,28.31,28.33,64200.0,22.4313,22.4392,22.3917,22.4075,64200.0
2009-05-20 13:50:00,28.33,28.35,28.28,28.34,59400.0,22.4075,22.4233,22.368,22.4154,59400.0
2009-05-20 13:55:00,28.33,28.33,28.29,28.3,44600.0,22.4075,22.4075,22.3759,22.3838,44600.0
2009-05-20 14:00:00,28.3,28.3,28.1,28.11,174800.0,22.3838,22.3838,22.2256,22.2335,174800.0
2009-05-20 14:05:00,28.11,28.17,28.05,28.08,137300.0,22.2335,22.281,22.1861,22.2098,137300.0
2009-05-20 14:10:00,28.09,28.1,28.0,28.0,86400.0,22.2177,22.2256,22.1465,22.1465,86400.0
2009-05-20 14:15:00,28.0,28.04,27.97,28.02,76700.0,22.1465,22.1782,22.1228,22.1623,76700.0
2009-05-20 14:20:00,28.02,28.04,27.97,28.03,86400.0,22.1623,22.1782,22.1228,22.1702,86400.0
2009-05-20 14:25:00,28.02,28.05,27.94,27.94,90000.0,22.1623,22.1861,22.0991,22.0991,90000.0
2009-05-20 14:30:00,27.94,27.97,27.87,27.91,110100.0,22.0991,22.1228,22.0437,22.0753,110100.0
2009-05-20 14:35:00,27.92,28.03,27.9,27.97,63400.0,22.0832,22.1702,22.0674,22.1228,63400.0
2009-05-20 14:40:00,27.97,28.04,27.95,28.01,100400.0,22.1228,22.1782,22.107,22.1544,100400.0
2009-05-20 14:45:00,28.0,28.09,27.97,28.03,153200.0,22.1465,22.2177,22.1228,22.1702,153200.0
2009-05-20 14:50:00,28.03,28.06,27.97,28.05,77700.0,22.1702,22.194,22.1228,22.1861,77700.0
2009-05-20 14:55:00,28.04,28.05,27.99,28.0,61700.0,22.1782,22.1861,22.1386,22.1465,61700.0
2009-05-20 15:00:00,27.99,28.0,27.9,27.91,70000.0,22.1386,22.1465,22.0674,22.0753,70000.0
2009-05-20 15:05:00,27.91,27.94,27.83,27.83,102500.0,22.0753,22.0991,22.0121,22.0121,102500.0
2009-05-20 15:10:00,27.83,27.86,27.75,27.76,131400.0,22.0121,22.0358,21.9488,21.9567,131400.0
2009-05-20 15:15:00,27.76,27.79,27.71,27.79,82400.0,21.9567,21.9804,21.9171,21.9804,82400.0
2009-05-20 15:20:00,27.78,27.85,27.67,27.68,196300.0,21.9725,22.0279,21.8855,21.8934,196300.0
2009-05-20 15:25:00,27.69,27.78,27.68,27.77,111400.0,21.9013,21.9725,21.8934,21.9646,111400.0
2009-05-20 15:30:00,27.77,27.81,27.7,27.81,181400.0,21.9646,21.9962,21.9092,21.9962,181400.0
2009-05-20 15:35:00,27.82,27.98,27.8,27.94,230900.0,22.0041,22.1307,21.9883,22.0991,230900.0
2009-05-20 15:40:00,27.94,27.94,27.76,27.82,207800.0,22.0991,22.0991,21.9567,22.0041,207800.0
2009-05-20 15:45:00,27.82,27.89,27.8,27.88,186100.0,22.0041,22.0595,21.9883,22.0516,186100.0
2009-05-20 15:50:00,27.88,27.89,27.78,27.8,291700.0,22.0516,22.0595,21.9725,21.9883,291700.0
2009-05-20 15:55:00,27.8,27.82,27.76,27.78,272700.0,21.9883,22.0041,21.9567,21.9725,272700.0
2009-05-21 09:30:00,27.36,27.94,27.29,27.94,135600.0,21.6403,22.0991,21.5849,22.0991,135600.0
2009-05-21 09:35:00,27.93,28.33,27.8,28.28,136700.0,22.0911,22.4075,21.9883,22.368,136700.0
2009-05-21 09:40:00,28.28,28.47,28.2,28.39,240600.0,22.368,22.5183,22.3047,22.455,240600.0
2009-05-21 09:45:00,28.39,28.42,28.14,28.2,135800.0,22.455,22.4787,22.2572,22.3047,135800.0
2009-05-21 09:50:00,28.21,28.26,28.05,28.13,170100.0,22.3126,22.3522,22.1861,22.2493,170100.0
2009-05-21 09:55:00,28.11,28.12,27.77,27.78,142800.0,22.2335,22.2414,21.9646,21.9725,142800.0
2009-05-21 10:00:00,27.77,27.9,27.75,27.79,146100.0,21.9646,22.0674,21.9488,21.9804,146100.0
2009-05-21 10:05:00,27.79,27.8,27.59,27.67,143200.0,21.9804,21.9883,21.8222,21.8855,143200.0
2009-05-21 10:10:00,27.67,27.67,27.41,27.41,175300.0,21.8855,21.8855,21.6799,21.6799,175300.0
2009-05-21 10:15:00,27.4,27.45,27.31,27.34,142900.0,21.6719,21.7115,21.6008,21.6245,142900.0
2009-05-21 10:20:00,27.33,27.4,27.21,27.21,140200.0,21.6166,21.6719,21.5217,21.5217,140200.0
2009-05-21 10:25:00,27.2,27.21,26.89,26.95,248300.0,21.5138,21.5217,21.2686,21.316,248300.0
2009-05-21 10:30:00,26.95,27.07,26.88,27.03,238800.0,21.316,21.4109,21.2607,21.3793,238800.0
2009-05-21 10:35:00,27.04,27.22,27.04,27.2,109500.0,21.3872,21.5296,21.3872,21.5138,109500.0
2009-05-21 10:40:00,27.2,27.27,27.11,27.12,149000.0,21.5138,21.5691,21.4426,21.4505,149000.0
2009-05-21 10:45:00,27.12,27.18,27.11,27.14,96900.0,21.4505,21.4979,21.4426,21.4663,96900.0
2009-05-21 10:50:00,27.14,27.15,26.96,27.0,182600.0,21.4663,21.4742,21.3239,21.3556,182600.0
2009-05-21 10:55:00,26.99,27.02,26.9,26.99,158100.0,21.3477,21.3714,21.2765,21.3477,158100.0
2009-05-21 11:00:00,26.99,27.01,26.89,26.91,101400.0,21.3477,21.3635,21.2686,21.2844,101400.0
2009-05-21 11:05:00,26.9,26.98,26.9,26.95,85000.0,21.2765,21.3397,21.2765,21.316,85000.0
2009-05-21 11:10:00,26.96,27.05,26.93,26.98,133200.0,21.3239,21.3951,21.3002,21.3397,133200.0
2009-05-21 11:15:00,26.98,26.99,26.92,26.97,69300.0,21.3397,21.3477,21.2923,21.3318,69300.0
2009-05-21 11:20:00,26.97,26.99,26.93,26.97,68600.0,21.3318,21.3477,21.3002,21.3318,68600.0
2009-05-21 11:25:00,26.97,26.98,26.9,26.92,87900.0,21.3318,21.3397,21.2765,21.2923,87900.0
2009-05-21 11:30:00,26.91,26.99,26.85,26.96,70900.0,21.2844,21.3477,21.2369,21.3239,70900.0
2009-05-21 11:35:00,26.97,27.13,26.96,27.11,69200.0,21.3318,21.4584,21.3239,21.4426,69200.0
2009-05-21 11:40:00,27.11,27.17,27.05,27.15,51700.0,21.4426,21.49,21.3951,21.4742,51700.0
2009-05-21 11:45:00,27.15,27.25,27.12,27.24,66100.0,21.4742,21.5533,21.4505,21.5454,66100.0
2009-05-21 11:50:00,27.24,27.34,27.2,27.33,54900.0,21.5454,21.6245,21.5138,21.6166,54900.0
2009-05-21 11:55:00,27.32,27.33,27.26,27.3,78100.0,21.6087,21.6166,21.5612,21.5928,78100.0
2009-05-21 12:00:00,27.31,27.32,27.22,27.24,59300.0,21.6008,21.6087,21.5296,21.5454,59300.0
2009-05-21 12:05:00,27.24,27.25,27.18,27.2,52100.0,21.5454,21.5533,21.4979,21.5138,52100.0
2009-05-21 12:10:00,27.21,27.21,27.15,27.17,82000.0,21.5217,21.5217,21.4742,21.49,82000.0
2009-05-21 12:15:00,27.17,27.18,27.13,27.13,69000.0,21.49,21.4979,21.4584,21.4584,69000.0
2009-05-21 12:20:00,27.13,27.16,27.08,27.09,54000.0,21.4584,21.4821,21.4188,21.4268,54000.0
2009-05-21 12:25:00,27.09,27.09,27.01,27.07,55100.0,21.4268,21.4268,21.3635,21.4109,55100.0
2009-05-21 12:30:00,27.06,27.07,27.03,27.03,72000.0,21.403,21.4109,21.3793,21.3793,72000.0
2009-05-21 12:35:00,27.03,27.04,26.93,26.97,96100.0,21.3793,21.3872,21.3002,21.3318,96100.0
2009-05-21 12:40:00,26.98,26.98,26.9,26.93,64600.0,21.3397,21.3397,21.2765,21.3002,64600.0
2009-05-21 12:45:00,26.93,26.94,26.86,26.92,77400.0,21.3002,21.3081,21.2448,21.2923,77400.0
2009-05-21 12:50:00,26.92,26.92,26.83,26.84,127700.0,21.2923,21.2923,21.2211,21.229,127700.0
2009-05-21 12:55:00,26.83,26.92,26.77,26.92,92800.0,21.2211,21.2923,21.1736,21.2923,92800.0
2009-05-21 13:00:00,26.92,26.99,26.9,26.92,51000.0,21.2923,21.3477,21.2765,21.2923,51000.0
2009-05-21 13:05:00,26.91,26.92,26.83,26.87,56300.0,21.2844,21.2923,21.2211,21.2527,56300.0
2009-05-21 13:10:00,26.88,26.91,26.88,26.91,31200.0,21.2607,21.2844,21.2607,21.2844,31200.0
2009-05-21 13:15:00,26.9,26.9,26.82,26.83,41000.0,21.2765,21.2765,21.2132,21.2211,41000.0
2009-05-21 13:20:00,26.83,26.84,26.78,26.82,71300.0,21.2211,21.229,21.1816,21.2132,71300.0
2009-05-21 13:25:00,26.81,26.82,26.76,26.8,63000.0,21.2053,21.2132,21.1657,21.1974,63000.0
2009-05-21 13:30:00,26.8,26.84,26.8,26.81,51800.0,21.1974,21.229,21.1974,21.2053,51800.0
2009-05-21 13:35:00,26.82,26.83,26.79,26.82,92100.0,21.2132,21.2211,21.1895,21.2132,92100.0
2009-05-21 13:40:00,26.81,26.86,26.8,26.86,40000.0,21.2053,21.2448,21.1974,21.2448,40000.0
2009-05-21 13:45:00,26.86,26.9,26.84,26.89,84700.0,21.2448,21.2765,21.229,21.2686,84700.0
2009-05-21 13:50:00,26.89,26.89,26.81,26.83,70800.0,21.2686,21.2686,21.2053,21.2211,70800.0
2009-05-21 13:55:00,26.83,26.84,26.8,26.81,89000.0,21.2211,21.229,21.1974,21.2053,89000.0
2009-05-21 14:00:00,26.82,26.85,26.75,26.76,168900.0,21.2132,21.2369,21.1578,21.1657,168900.0
2009-05-21 14:05:00,26.76,26.8,26.71,26.76,138500.0,21.1657,21.1974,21.1262,21.1657,138500.0
2009-05-21 14:10:00,26.76,26.83,26.72,26.78,138000.0,21.1657,21.2211,21.1341,21.1816,138000.0
2009-05-21 14:15:00,26.78,26.84,26.76,26.83,83600.0,21.1816,21.229,21.1657,21.2211,83600.0
2009-05-21 14:20:00,26.82,26.82,26.76,26.81,70400.0,21.2132,21.2132,21.1657,21.2053,70400.0
2009-05-21 14:25:00,26.81,26.91,26.81,26.87,105900.0,21.2053,21.2844,21.2053,21.2527,105900.0
2009-05-21 14:30:00,26.87,26.87,26.77,26.86,45500.0,21.2527,21.2527,21.1736,21.2448,45500.0
2009-05-21 14:35:00,26.86,26.89,26.79,26.8,43200.0,21.2448,21.2686,21.1895,21.1974,43200.0
2009-05-21 14:40:00,26.79,26.81,26.74,26.75,48500.0,21.1895,21.2053,21.1499,21.1578,48500.0
2009-05-21 14:45:00,26.76,26.76,26.68,26.7,82500.0,21.1657,21.1657,21.1025,21.1183,82500.0
2009-05-21 14:50:00,26.7,26.7,26.64,26.66,61800.0,21.1183,21.1183,21.0708,21.0866,61800.0
2009-05-21 14:55:00,26.66,26.72,26.64,26.71,69900.0,21.0866,21.1341,21.0708,21.1262,69900.0
2009-05-21 15:00:00,26.71,26.82,26.71,26.8,98300.0,21.1262,21.2132,21.1262,21.1974,98300.0
2009-05-21 15:05:00,26.8,26.8,26.73,26.75,80200.0,21.1974,21.1974,21.142,21.1578,80200.0
2009-05-21 15:10:00,26.76,26.78,26.73,26.75,82900.0,21.1657,21.1816,21.142,21.1578,82900.0
2009-05-21 15:15:00,26.76,26.8,26.75,26.76,84800.0,21.1657,21.1974,21.1578,21.1657,84800.0
2009-05-21 15:20:00,26.76,26.79,26.73,26.74,64400.0,21.1657,21.1895,21.142,21.1499,64400.0
2009-05-21 15:25:00,26.74,26.75,26.67,26.73,110900.0,21.1499,21.1578,21.0946,21.142,110900.0
2009-05-21 15:30:00,26.73,26.82,26.73,26.79,179200.0,21.142,21.2132,21.142,21.1895,179200.0
2009-05-21 15:35:00,26.78,26.78,26.73,26.77,112500.0,21.1816,21.1816,21.142,21.1736,112500.0
2009-05-21 15:40:00,26.77,26.8,26.7,26.79,214600.0,21.1736,21.1974,21.1183,21.1895,214600.0
2009-05-21 15:45:00,26.79,26.87,26.78,26.82,163100.0,21.1895,21.2527,21.1816,21.2132,163100.0
2009-05-21 15:50:00,26.83,26.94,26.77,26.91,309100.0,21.2211,21.3081,21.1736,21.2844,309100.0
2009-05-21 15:55:00,26.91,26.96,26.89,26.93,456400.0,21.2844,21.3239,21.2686,21.3002,456400.0
2009-05-22 09:30:00,26.95,27.34,26.92,26.98,197900.0,21.316,21.6245,21.2923,21.3397,197900.0
2009-05-22 09:35:00,26.98,27.18,26.52,26.59,164300.0,21.3397,21.4979,20.9759,21.0313,164300.0
2009-05-22 09:40:00,26.59,26.59,26.23,26.3,235900.0,21.0313,21.0313,20.7465,20.8019,235900.0
2009-05-22 09:45:00,26.3,26.36,26.14,26.2,159200.0,20.8019,20.8494,20.6754,20.7228,159200.0
2009-05-22 09:50:00,26.19,26.22,26.13,26.19,93900.0,20.7149,20.7386,20.6674,20.7149,93900.0
2009-05-22 09:55:00,26.18,26.31,26.16,26.28,95200.0,20.707,20.8098,20.6912,20.7861,95200.0
2009-05-22 10:00:00,26.29,26.51,26.29,26.5,125700.0,20.794,20.968,20.794,20.9601,125700.0
2009-05-22 10:05:00,26.5,26.55,26.43,26.54,74100.0,20.9601,20.9996,20.9047,20.9917,74100.0
2009-05-22 10:10:00,26.54,26.56,26.45,26.53,126500.0,20.9917,21.0075,20.9205,20.9838,126500.0
2009-05-22 10:15:00,26.53,26.61,26.42,26.57,109100.0,20.9838,21.0471,20.8968,21.0155,109100.0
2009-05-22 10:20:00,26.56,26.61,26.52,26.6,77500.0,21.0075,21.0471,20.9759,21.0392,77500.0
2009-05-22 10:25:00,26.6,26.65,26.55,26.6,177500.0,21.0392,21.0787,20.9996,21.0392,177500.0
2009-05-22 10:30:00,26.6,26.62,26.52,26.54,111000.0,21.0392,21.055,20.9759,20.9917,111000.0
2009-05-22 10:35:00,26.54,26.59,26.48,26.48,98500.0,20.9917,21.0313,20.9443,20.9443,98500.0
2009-05-22 10:40:00,26.49,26.57,26.47,26.56,95400.0,20.9522,21.0155,20.9364,21.0075,95400.0
2009-05-22 10:45:00,26.57,26.6,26.51,26.55,97200.0,21.0155,21.0392,20.968,20.9996,97200.0
2009-05-22 10:50:00,26.55,26.61,26.54,26.59,56300.0,20.9996,21.0471,20.9917,21.0313,56300.0
2009-05-22 10:55:00,26.59,26.6,26.54,26.58,52200.0,21.0313,21.0392,20.9917,21.0234,52200.0
2009-05-22 11:00:00,26.58,26.58,26.47,26.51,76600.0,21.0234,21.0234,20.9364,20.968,76600.0
2009-05-22 11:05:00,26.51,26.53,26.47,26.51,40200.0,20.968,20.9838,20.9364,20.968,40200.0
2009-05-22 11:10:00,26.51,26.55,26.5,26.55,50900.0,20.968,20.9996,20.9601,20.9996,50900.0
2009-05-22 11:15:00,26.55,26.59,26.54,26.58,52800.0,20.9996,21.0313,20.9917,21.0234,52800.0
2009-05-22 11:20:00,26.58,26.6,26.57,26.58,67900.0,21.0234,21.0392,21.0155,21.0234,67900.0
2009-05-22 11:25:00,26.57,26.58,26.51,26.55,54000.0,21.0155,21.0234,20.968,20.9996,54000.0
2009-05-22 11:30:00,26.55,26.57,26.53,26.55,73400.0,20.9996,21.0155,20.9838,20.9996,73400.0
2009-05-22 11:35:00,26.55,26.57,26.52,26.52,67600.0,20.9996,21.0155,20.9759,20.9759,67600.0
2009-05-22 11:40:00,26.52,26.58,26.52,26.54,82200.0,20.9759,21.0234,20.9759,20.9917,82200.0
2009-05-22 11:45:00,26.54,26.57,26.54,26.56,57100.0,20.9917,21.0155,20.9917,21.0075,57100.0
2009-05-22 11:50:00,26.57,26.57,26.5,26.5,76800.0,21.0155,21.0155,20.9601,20.9601,76800.0
2009-05-22 11:55:00,26.5,26.54,26.5,26.52,38400.0,20.9601,20.9917,20.9601,20.9759,38400.0
2009-05-22 12:00:00,26.52,26.54,26.5,26.51,70500.0,20.9759,20.9917,20.9601,20.968,70500.0
2009-05-22 12:05:00,26.51,26.53,26.51,26.52,38700.0,20.968,20.9838,20.968,20.9759,38700.0
2009-05-22 12:10:00,26.53,26.54,26.52,26.53,46300.0,20.9838,20.9917,20.9759,20.9838,46300.0
2009-05-22 12:15:00,26.53,26.53,26.49,26.49,47900.0,20.9838,20.9838,20.9522,20.9522,47900.0
2009-05-22 12:20:00,26.5,26.5,26.41,26.41,61800.0,20.9601,20.9601,20.8889,20.8889,61800.0
2009-05-22 12:25:00,26.41,26.41,26.32,26.33,88400.0,20.8889,20.8889,20.8177,20.8256,88400.0
2009-05-22 12:30:00,26.33,26.35,26.33,26.34,39300.0,20.8256,20.8414,20.8256,20.8335,39300.0
2009-05-22 12:35:00,26.34,26.35,26.28,26.33,78300.0,20.8335,20.8414,20.7861,20.8256,78300.0
2009-05-22 12:40:00,26.34,26.4,26.33,26.37,84500.0,20.8335,20.881,20.8256,20.8573,84500.0
2009-05-22 12:45:00,26.38,26.39,26.36,26.36,42500.0,20.8652,20.8731,20.8494,20.8494,42500.0
2009-05-22 12:50:00,26.37,26.39,26.36,26.36,76500.0,20.8573,20.8731,20.8494,20.8494,76500.0
2009-05-22 12:55:00,26.36,26.39,26.35,26.39,71500.0,20.8494,20.8731,20.8414,20.8731,71500.0
2009-05-22 13:00:00,26.39,26.41,26.38,26.4,102800.0,20.8731,20.8889,20.8652,20.881,102800.0
2009-05-22 13:05:00,26.4,26.41,26.35,26.35,62000.0,20.881,20.8889,20.8414,20.8414,62000.0
2009-05-22 13:10:00,26.36,26.36,26.29,26.29,68700.0,20.8494,20.8494,20.794,20.794,68700.0
2009-05-22 13:15:00,26.3,26.33,26.3,26.33,32200.0,20.8019,20.8256,20.8019,20.8256,32200.0
2009-05-22 13:20:00,26.33,26.39,26.32,26.38,28100.0,20.8256,20.8731,20.8177,20.8652,28100.0
2009-05-22 13:25:00,26.37,26.44,26.34,26.35,68000.0,20.8573,20.9126,20.8335,20.8414,68000.0
2009-05-22 13:30:00,26.35,26.37,26.28,26.33,86100.0,20.8414,20.8573,20.7861,20.8256,86100.0
2009-05-22 13:35:00,26.32,26.33,26.25,26.27,62600.0,20.8177,20.8256,20.7624,20.7782,62600.0
2009-05-22 13:40:00,26.27,26.32,26.25,26.32,46000.0,20.7782,20.8177,20.7624,20.8177,46000.0
2009-05-22 13:45:00,26.33,26.41,26.33,26.4,37600.0,20.8256,20.8889,20.8256,20.881,37600.0
2009-05-22 13:50:00,26.41,26.46,26.4,26.41,36700.0,20.8889,20.9285,20.881,20.8889,36700.0
2009-05-22 13:55:00,26.41,26.42,26.37,26.42,40100.0,20.8889,20.8968,20.8573,20.8968,40100.0
2009-05-22 14:00:00,26.41,26.52,26.41,26.51,34500.0,20.8889,20.9759,20.8889,20.968,34500.0
2009-05-22 14:05:00,26.51,26.52,26.48,26.51,41700.0,20.968,20.9759,20.9443,20.968,41700.0
2009-05-22 14:10:00,26.52,26.53,26.48,26.49,44500.0,20.9759,20.9838,20.9443,20.9522,44500.0
2009-05-22 14:15:00,26.5,26.54,26.49,26.54,52000.0,20.9601,20.9917,20.9522,20.9917,52000.0
2009-05-22 14:20:00,26.53,26.54,26.49,26.5,60000.0,20.9838,20.9917,20.9522,20.9601,60000.0
2009-05-22 14:25:00,26.5,26.56,26.5,26.5,45600.0,20.9601,21.0075,20.9601,20.9601,45600.0
2009-05-22 14:30:00,26.5,26.55,26.48,26.54,47100.0,20.9601,20.9996,20.9443,20.9917,47100.0
2009-05-22 14:35:00,26.54,26.54,26.5,26.5,44900.0,20.9917,20.9917,20.9601,20.9601,44900.0
2009-05-22 14:40:00,26.5,26.53,26.48,26.53,68900.0,20.9601,20.9838,20.9443,20.9838,68900.0
2009-05-22 14:45:00,26.52,26.54,26.48,26.5,49800.0,20.9759,20.9917,20.9443,20.9601,49800.0
2009-05-22 14:50:00,26.49,26.49,26.42,26.45,33300.0,20.9522,20.9522,20.8968,20.9205,33300.0
2009-05-22 14:55:00,26.46,26.53,26.45,26.5,65900.0,20.9285,20.9838,20.9205,20.9601,65900.0
2009-05-22 15:00:00,26.49,26.52,26.47,26.5,61600.0,20.9522,20.9759,20.9364,20.9601,61600.0
2009-05-22 15:05:00,26.5,26.52,26.49,26.51,50300.0,20.9601,20.9759,20.9522,20.968,50300.0
2009-05-22 15:10:00,26.51,26.6,26.51,26.53,77500.0,20.968,21.0392,20.968,20.9838,77500.0
2009-05-22 15:15:00,26.53,26.54,26.42,26.42,102100.0,20.9838,20.9917,20.8968,20.8968,102100.0
2009-05-22 15:20:00,26.43,26.44,26.37,26.38,84400.0,20.9047,20.9126,20.8573,20.8652,84400.0
2009-05-22 15:25:00,26.38,26.4,26.32,26.4,88100.0,20.8652,20.881,20.8177,20.881,88100.0
2009-05-22 15:30:00,26.4,26.47,26.37,26.47,108400.0,20.881,20.9364,20.8573,20.9364,108400.0
2009-05-22 15:35:00,26.47,26.5,26.45,26.49,80900.0,20.9364,20.9601,20.9205,20.9522,80900.0
2009-05-22 15:40:00,26.48,26.53,26.47,26.47,126600.0,20.9443,20.9838,20.9364,20.9364,126600.0
2009-05-22 15:45:00,26.47,26.48,26.34,26.39,166000.0,20.9364,20.9443,20.8335,20.8731,166000.0
2009-05-22 15:50:00,26.39,26.4,26.34,26.35,175600.0,20.8731,20.881,20.8335,20.8414,175600.0
2009-05-22 15:55:00,26.35,26.36,26.26,26.3,286800.0,20.8414,20.8494,20.7703,20.8019,286800.0
2009-05-26 09:30:00,26.21,26.6,26.0,26.02,189900.0,20.7307,21.0392,20.5646,20.5804,189900.0
2009-05-26 09:35:00,26.01,26.13,25.86,25.96,175200.0,20.5725,20.6674,20.4539,20.533,175200.0
2009-05-26 09:40:00,25.92,26.25,25.89,26.25,208400.0,20.5013,20.7624,20.4776,20.7624,208400.0
2009-05-26 09:45:00,26.24,26.31,26.17,26.31,116100.0,20.7544,20.8098,20.6991,20.8098,116100.0
2009-05-26 09:50:00,26.29,26.36,26.22,26.25,252900.0,20.794,20.8494,20.7386,20.7624,252900.0
2009-05-26 09:55:00,26.25,26.37,26.25,26.36,107900.0,20.7624,20.8573,20.7624,20.8494,107900.0
2009-05-26 10:00:00,26.36,26.77,26.36,26.66,312900.0,20.8494,21.1736,20.8494,21.0866,312900.0
2009-05-26 10:05:00,26.66,26.74,26.59,26.66,265400.0,21.0866,21.1499,21.0313,21.0866,265400.0
2009-05-26 10:10:00,26.67,26.73,26.63,26.67,178300.0,21.0946,21.142,21.0629,21.0946,178300.0
2009-05-26 10:15:00,26.68,26.76,26.64,26.7,149100.0,21.1025,21.1657,21.0708,21.1183,149100.0
2009-05-26 10:20:00,26.7,26.72,26.63,26.7,161500.0,21.1183,21.1341,21.0629,21.1183,161500.0
2009-05-26 10:25:00,26.7,26.72,26.67,26.71,146600.0,21.1183,21.1341,21.0946,21.1262,146600.0
2009-05-26 10:30:00,26.71,26.77,26.7,26.75,194200.0,21.1262,21.1736,21.1183,21.1578,194200.0
2009-05-26 10:35:00,26.75,26.86,26.64,26.64,264800.0,21.1578,21.2448,21.0708,21.0708,264800.0
2009-05-26 10:40:00,26.66,26.79,26.66,26.73,115100.0,21.0866,21.1895,21.0866,21.142,115100.0
2009-05-26 10:45:00,26.73,26.75,26.68,26.69,108900.0,21.142,21.1578,21.1025,21.1104,108900.0
2009-05-26 10:50:00,26.69,26.72,26.65,26.65,108500.0,21.1104,21.1341,21.0787,21.0787,108500.0
2009-05-26 10:55:00,26.66,26.73,26.65,26.69,139700.0,21.0866,21.142,21.0787,21.1104,139700.0
2009-05-26 11:00:00,26.69,26.7,26.66,26.69,198800.0,21.1104,21.1183,21.0866,21.1104,198800.0
2009-05-26 11:05:00,26.69,26.72,26.64,26.69,130500.0,21.1104,21.1341,21.0708,21.1104,130500.0
2009-05-26 11:10:00,26.69,26.74,26.69,26.71,130900.0,21.1104,21.1499,21.1104,21.1262,130900.0
2009-05-26 11:15:00,26.71,26.78,26.7,26.76,250000.0,21.1262,21.1816,21.1183,21.1657,250000.0
2009-05-26 11:20:00,26.75,26.84,26.71,26.81,251500.0,21.1578,21.229,21.1262,21.2053,251500.0
2009-05-26 11:25:00,26.81,26.9,26.78,26.89,86100.0,21.2053,21.2765,21.1816,21.2686,86100.0
2009-05-26 11:30:00,26.9,26.91,26.75,26.77,128200.0,21.2765,21.2844,21.1578,21.1736,128200.0
2009-05-26 11:35:00,26.77,26.91,26.74,26.91,161500.0,21.1736,21.2844,21.1499,21.2844,161500.0
2009-05-26 11:40:00,26.91,26.91,26.88,26.91,89200.0,21.2844,21.2844,21.2607,21.2844,89200.0
2009-05-26 11:45:00,26.91,26.92,26.86,26.86,102200.0,21.2844,21.2923,21.2448,21.2448,102200.0
2009-05-26 11:50:00,26.87,26.89,26.83,26.87,78800.0,21.2527,21.2686,21.2211,21.2527,78800.0
2009-05-26 11:55:00,26.88,26.92,26.85,26.85,71500.0,21.2607,21.2923,21.2369,21.2369,71500.0
2009-05-26 12:00:00,26.85,26.85,26.73,26.76,172200.0,21.2369,21.2369,21.142,21.1657,172200.0
2009-05-26 12:05:00,26.77,26.77,26.67,26.69,103100.0,21.1736,21.1736,21.0946,21.1104,103100.0
2009-05-26 12:10:00,26.69,26.73,26.68,26.71,51300.0,21.1104,21.142,21.1025,21.1262,51300.0
2009-05-26 12:15:00,26.71,26.76,26.7,26.76,63500.0,21.1262,21.1657,21.1183,21.1657,63500.0
2009-05-26 12:20:00,26.76,26.82,26.75,26.76,78000.0,21.1657,21.2132,21.1578,21.1657,78000.0
2009-05-26 12:25:00,26.77,26.78,26.73,26.74,100600.0,21.1736,21.1816,21.142,21.1499,100600.0
2009-05-26 12:30:00,26.74,26.86,26.71,26.86,68900.0,21.1499,21.2448,21.1262,21.2448,68900.0
2009-05-26 12:35:00,26.86,26.93,26.85,26.9,174500.0,21.2448,21.3002,21.2369,21.2765,174500.0
2009-05-26 12:40:00,26.91,26.93,26.82,26.83,153200.0,21.2844,21.3002,21.2132,21.2211,153200.0
2009-05-26 12:45:00,26.83,26.98,26.83,26.98,98100.0,21.2211,21.3397,21.2211,21.3397,98100.0
2009-05-26 12:50:00,26.97,27.07,26.92,27.02,89300.0,21.3318,21.4109,21.2923,21.3714,89300.0
2009-05-26 12:55:00,27.02,27.11,27.0,27.1,73500.0,21.3714,21.4426,21.3556,21.4347,73500.0
2009-05-26 13:00:00,27.1,27.18,27.09,27.14,52100.0,21.4347,21.4979,21.4268,21.4663,52100.0
2009-05-26 13:05:00,27.16,27.23,27.15,27.18,61900.0,21.4821,21.5375,21.4742,21.4979,61900.0
2009-05-26 13:10:00,27.18,27.23,27.16,27.22,65300.0,21.4979,21.5375,21.4821,21.5296,65300.0
2009-05-26 13:15:00,27.22,27.27,27.2,27.22,70900.0,21.5296,21.5691,21.5138,21.5296,70900.0
2009-05-26 13:20:00,27.22,27.22,27.14,27.22,54400.0,21.5296,21.5296,21.4663,21.5296,54400.0
2009-05-26 13:25:00,27.22,27.27,27.22,27.27,43600.0,21.5296,21.5691,21.5296,21.5691,43600.0
2009-05-26 13:30:00,27.27,27.3,27.22,27.29,88200.0,21.5691,21.5928,21.5296,21.5849,88200.0
2009-05-26 13:35:00,27.29,27.34,27.28,27.32,78600.0,21.5849,21.6245,21.577,21.6087,78600.0
2009-05-26 13:40:00,27.32,27.37,27.3,27.37,87200.0,21.6087,21.6482,21.5928,21.6482,87200.0
2009-05-26 13:45:00,27.36,27.41,27.35,27.37,81100.0,21.6403,21.6799,21.6324,21.6482,81100.0
2009-05-26 13:50:00,27.36,27.39,27.32,27.37,39300.0,21.6403,21.664,21.6087,21.6482,39300.0
2009-05-26 13:55:00,27.36,27.37,27.24,27.27,79900.0,21.6403,21.6482,21.5454,21.5691,79900.0
2009-05-26 14:00:00,27.27,27.28,27.21,27.22,110700.0,21.5691,21.577,21.5217,21.5296,110700.0
2009-05-26 14:05:00,27.22,27.23,27.17,27.19,103900.0,21.5296,21.5375,21.49,21.5058,103900.0
2009-05-26 14:10:00,27.2,27.21,27.09,27.11,103800.0,21.5138,21.5217,21.4268,21.4426,103800.0
2009-05-26 14:15:00,27.1,27.19,27.09,27.11,103200.0,21.4347,21.5058,21.4268,21.4426,103200.0
2009-05-26 14:20:00,27.11,27.16,27.09,27.1,57900.0,21.4426,21.4821,21.4268,21.4347,57900.0
2009-05-26 14:25:00,27.1,27.18,27.06,27.09,81900.0,21.4347,21.4979,21.403,21.4268,81900.0
2009-05-26 14:30:00,27.09,27.17,27.09,27.13,48900.0,21.4268,21.49,21.4268,21.4584,48900.0
2009-05-26 14:35:00,27.13,27.17,27.12,27.14,43200.0,21.4584,21.49,21.4505,21.4663,43200.0
2009-05-26 14:40:00,27.14,27.24,27.12,27.2,69000.0,21.4663,21.5454,21.4505,21.5138,69000.0
2009-05-26 14:45:00,27.2,27.25,27.17,27.23,87400.0,21.5138,21.5533,21.49,21.5375,87400.0
2009-05-26 14:50:00,27.23,27.24,27.19,27.23,78100.0,21.5375,21.5454,21.5058,21.5375,78100.0
2009-05-26 14:55:00,27.22,27.24,27.18,27.23,79200.0,21.5296,21.5454,21.4979,21.5375,79200.0
2009-05-26 15:00:00,27.23,27.27,27.2,27.22,100300.0,21.5375,21.5691,21.5138,21.5296,100300.0
2009-05-26 15:05:00,27.23,27.28,27.18,27.27,102200.0,21.5375,21.577,21.4979,21.5691,102200.0
2009-05-26 15:10:00,27.27,27.33,27.25,27.27,112300.0,21.5691,21.6166,21.5533,21.5691,112300.0
2009-05-26 15:15:00,27.3,27.3,27.18,27.21,94400.0,21.5928,21.5928,21.4979,21.5217,94400.0
2009-05-26 15:20:00,27.2,27.24,27.16,27.19,90800.0,21.5138,21.5454,21.4821,21.5058,90800.0
2009-05-26 15:25:00,27.19,27.26,27.19,27.2,222000.0,21.5058,21.5612,21.5058,21.5138,222000.0
2009-05-26 15:30:00,27.2,27.25,27.16,27.2,121400.0,21.5138,21.5533,21.4821,21.5138,121400.0
2009-05-26 15:35:00,27.2,27.24,27.16,27.19,139000.0,21.5138,21.5454,21.4821,21.5058,139000.0
2009-05-26 15:40:00,27.19,27.2,27.11,27.11,184200.0,21.5058,21.5138,21.4426,21.4426,184200.0
2009-05-26 15:45:00,27.11,27.12,27.02,27.07,241600.0,21.4426,21.4505,21.3714,21.4109,241600.0
2009-05-26 15:50:00,27.07,27.16,27.05,27.12,198200.0,21.4109,21.4821,21.3951,21.4505,198200.0
2009-05-26 15:55:00,27.12,27.23,27.11,27.2,297900.0,21.4505,21.5375,21.4426,21.5138,297900.0
2009-05-27 09:30:00,26.95,27.44,26.91,27.13,139000.0,21.316,21.7036,21.2844,21.4584,139000.0
2009-05-27 09:35:00,27.14,27.55,27.02,27.47,179200.0,21.4663,21.7906,21.3714,21.7273,179200.0
2009-05-27 09:40:00,27.48,27.63,27.46,27.56,265100.0,21.7352,21.8539,21.7194,21.7985,265100.0
2009-05-27 09:45:00,27.55,27.63,27.48,27.48,209900.0,21.7906,21.8539,21.7352,21.7352,209900.0
2009-05-27 09:50:00,27.48,27.53,27.31,27.33,87600.0,21.7352,21.7748,21.6008,21.6166,87600.0
2009-05-27 09:55:00,27.32,27.32,27.14,27.29,110800.0,21.6087,21.6087,21.4663,21.5849,110800.0
2009-05-27 10:00:00,27.29,27.5,27.27,27.33,148500.0,21.5849,21.751,21.5691,21.6166,148500.0
2009-05-27 10:05:00,27.33,27.52,27.31,27.5,97400.0,21.6166,21.7669,21.6008,21.751,97400.0
2009-05-27 10:10:00,27.51,27.65,27.5,27.65,113300.0,21.7589,21.8697,21.751,21.8697,113300.0
2009-05-27 10:15:00,27.65,27.71,27.57,27.66,66200.0,21.8697,21.9171,21.8064,21.8776,66200.0
2009-05-27 10:20:00,27.67,27.79,27.6,27.76,79300.0,21.8855,21.9804,21.8301,21.9567,79300.0
2009-05-27 10:25:00,27.78,27.85,27.73,27.75,63300.0,21.9725,22.0279,21.933,21.9488,63300.0
2009-05-27 10:30:00,27.75,27.79,27.59,27.63,78800.0,21.9488,21.9804,21.8222,21.8539,78800.0
2009-05-27 10:35:00,27.63,27.77,27.59,27.67,76300.0,21.8539,21.9646,21.8222,21.8855,76300.0
2009-05-27 10:40:00,27.67,27.72,27.5,27.53,66500.0,21.8855,21.925,21.751,21.7748,66500.0
2009-05-27 10:45:00,27.52,27.57,27.47,27.56,78300.0,21.7669,21.8064,21.7273,21.7985,78300.0
2009-05-27 10:50:00,27.56,27.57,27.48,27.49,87600.0,21.7985,21.8064,21.7352,21.7431,87600.0
2009-05-27 10:55:00,27.49,27.65,27.48,27.59,53700.0,21.7431,21.8697,21.7352,21.8222,53700.0
2009-05-27 11:00:00,27.6,27.61,27.52,27.55,60400.0,21.8301,21.838,21.7669,21.7906,60400.0
2009-05-27 11:05:00,27.54,27.55,27.44,27.46,63300.0,21.7827,21.7906,21.7036,21.7194,63300.0
2009-05-27 11:10:00,27.45,27.56,27.42,27.54,76100.0,21.7115,21.7985,21.6878,21.7827,76100.0
2009-05-27 11:15:00,27.54,27.54,27.43,27.46,85100.0,21.7827,21.7827,21.6957,21.7194,85100.0
2009-05-27 11:20:00,27.47,27.6,27.39,27.46,100300.0,21.7273,21.8301,21.664,21.7194,100300.0
2009-05-27 11:25:00,27.46,27.6,27.45,27.57,48200.0,21.7194,21.8301,21.7115,21.8064,48200.0
2009-05-27 11:30:00,27.57,27.67,27.53,27.65,45600.0,21.8064,21.8855,21.7748,21.8697,45600.0
2009-05-27 11:35:00,27.65,27.71,27.63,27.64,31000.0,21.8697,21.9171,21.8539,21.8618,31000.0
2009-05-27 11:40:00,27.65,27.69,27.64,27.65,47900.0,21.8697,21.9013,21.8618,21.8697,47900.0
2009-05-27 11:45:00,27.65,27.72,27.64,27.71,54800.0,21.8697,21.925,21.8618,21.9171,54800.0
2009-05-27 11:50:00,27.71,27.73,27.53,27.53,112700.0,21.9171,21.933,21.7748,21.7748,112700.0
2009-05-27 11:55:00,27.53,27.53,27.47,27.53,44900.0,21.7748,21.7748,21.7273,21.7748,44900.0
2009-05-27 12:00:00,27.53,27.65,27.52,27.63,62700.0,21.7748,21.8697,21.7669,21.8539,62700.0
2009-05-27 12:05:00,27.63,27.71,27.63,27.68,56600.0,21.8539,21.9171,21.8539,21.8934,56600.0
2009-05-27 12:10:00,27.68,27.74,27.66,27.71,41200.0,21.8934,21.9409,21.8776,21.9171,41200.0
2009-05-27 12:15:00,27.72,27.72,27.66,27.67,51900.0,21.925,21.925,21.8776,21.8855,51900.0
2009-05-27 12:20:00,27.67,27.67,27.54,27.62,41900.0,21.8855,21.8855,21.7827,21.846,41900.0
2009-05-27 12:25:00,27.62,27.65,27.55,27.57,32600.0,21.846,21.8697,21.7906,21.8064,32600.0
2009-05-27 12:30:00,27.57,27.64,27.55,27.62,26500.0,21.8064,21.8618,21.7906,21.846,26500.0
2009-05-27 12:35:00,27.62,27.62,27.47,27.54,55200.0,21.846,21.846,21.7273,21.7827,55200.0
2009-05-27 12:40:00,27.53,27.58,27.51,27.51,36900.0,21.7748,21.8143,21.7589,21.7589,36900.0
2009-05-27 12:45:00,27.51,27.56,27.48,27.54,41600.0,21.7589,21.7985,21.7352,21.7827,41600.0
2009-05-27 12:50:00,27.54,27.57,27.52,27.53,16700.0,21.7827,21.8064,21.7669,21.7748,16700.0
2009-05-27 12:55:00,27.52,27.58,27.5,27.58,30300.0,21.7669,21.8143,21.751,21.8143,30300.0
2009-05-27 13:00:00,27.59,27.63,27.56,27.61,37400.0,21.8222,21.8539,21.7985,21.838,37400.0
2009-05-27 13:05:00,27.6,27.63,27.58,27.62,27500.0,21.8301,21.8539,21.8143,21.846,27500.0
2009-05-27 13:10:00,27.62,27.64,27.58,27.63,53800.0,21.846,21.8618,21.8143,21.8539,53800.0
2009-05-27 13:15:00,27.62,27.66,27.6,27.63,25000.0,21.846,21.8776,21.8301,21.8539,25000.0
2009-05-27 13:20:00,27.62,27.63,27.58,27.61,34200.0,21.846,21.8539,21.8143,21.838,34200.0
2009-05-27 13:25:00,27.6,27.6,27.53,27.57,31000.0,21.8301,21.8301,21.7748,21.8064,31000.0
2009-05-27 13:30:00,27.56,27.63,27.51,27.59,90600.0,21.7985,21.8539,21.7589,21.8222,90600.0
2009-05-27 13:35:00,27.59,27.59,27.47,27.53,82900.0,21.8222,21.8222,21.7273,21.7748,82900.0
2009-05-27 13:40:00,27.53,27.56,27.49,27.51,73600.0,21.7748,21.7985,21.7431,21.7589,73600.0
2009-05-27 13:45:00,27.51,27.52,27.37,27.37,68400.0,21.7589,21.7669,21.6482,21.6482,68400.0
2009-05-27 13:50:00,27.36,27.38,27.23,27.38,163100.0,21.6403,21.6561,21.5375,21.6561,163100.0
2009-05-27 13:55:00,27.38,27.48,27.34,27.48,155700.0,21.6561,21.7352,21.6245,21.7352,155700.0
2009-05-27 14:00:00,27.48,27.52,27.45,27.46,111900.0,21.7352,21.7669,21.7115,21.7194,111900.0
2009-05-27 14:05:00,27.46,27.5,27.45,27.46,167600.0,21.7194,21.751,21.7115,21.7194,167600.0
2009-05-27 14:10:00,27.46,27.52,27.45,27.48,199600.0,21.7194,21.7669,21.7115,21.7352,199600.0
2009-05-27 14:15:00,27.48,27.61,27.47,27.6,141300.0,21.7352,21.838,21.7273,21.8301,141300.0
2009-05-27 14:20:00,27.6,27.63,27.48,27.53,180700.0,21.8301,21.8539,21.7352,21.7748,180700.0
2009-05-27 14:25:00,27.51,27.56,27.51,27.56,66500.0,21.7589,21.7985,21.7589,21.7985,66500.0
2009-05-27 14:30:00,27.56,27.59,27.48,27.52,76600.0,21.7985,21.8222,21.7352,21.7669,76600.0
2009-05-27 14:35:00,27.51,27.68,27.5,27.67,69000.0,21.7589,21.8934,21.751,21.8855,69000.0
2009-05-27 14:40:00,27.66,27.67,27.59,27.65,68400.0,21.8776,21.8855,21.8222,21.8697,68400.0
2009-05-27 14:45:00,27.65,27.7,27.6,27.65,83000.0,21.8697,21.9092,21.8301,21.8697,83000.0
2009-05-27 14:50:00,27.64,27.72,27.64,27.65,66000.0,21.8618,21.925,21.8618,21.8697,66000.0
2009-05-27 14:55:00,27.65,27.73,27.62,27.65,77000.0,21.8697,21.933,21.846,21.8697,77000.0
2009-05-27 15:00:00,27.64,27.7,27.59,27.66,67900.0,21.8618,21.9092,21.8222,21.8776,67900.0
2009-05-27 15:05:00,27.66,27.73,27.59,27.63,97600.0,21.8776,21.933,21.8222,21.8539,97600.0
2009-05-27 15:10:00,27.63,27.63,27.56,27.6,78400.0,21.8539,21.8539,21.7985,21.8301,78400.0
2009-05-27 15:15:00,27.6,27.64,27.56,27.59,89800.0,21.8301,21.8618,21.7985,21.8222,89800.0
2009-05-27 15:20:00,27.58,27.6,27.42,27.44,133200.0,21.8143,21.8301,21.6878,21.7036,133200.0
2009-05-27 15:25:00,27.43,27.48,27.37,27.44,126400.0,21.6957,21.7352,21.6482,21.7036,126400.0
2009-05-27 15:30:00,27.44,27.52,27.42,27.46,131200.0,21.7036,21.7669,21.6878,21.7194,131200.0
2009-05-27 15:35:00,27.46,27.5,27.37,27.45,136100.0,21.7194,21.751,21.6482,21.7115,136100.0
2009-05-27 15:40:00,27.45,27.61,27.45,27.51,125100.0,21.7115,21.838,21.7115,21.7589,125100.0
2009-05-27 15:45:00,27.52,27.63,27.52,27.6,122000.0,21.7669,21.8539,21.7669,21.8301,122000.0
2009-05-27 15:50:00,27.6,27.6,27.38,27.44,203300.0,21.8301,21.8301,21.6561,21.7036,203300.0
2009-05-27 15:55:00,27.44,27.51,27.38,27.47,459300.0,21.7036,21.7589,21.6561,21.7273,459300.0
2009-05-28 09:30:00,27.37,28.1,27.37,28.0,131900.0,21.6482,22.2256,21.6482,22.1465,131900.0
2009-05-28 09:35:00,28.03,28.34,27.96,28.27,169500.0,22.1702,22.4154,22.1149,22.3601,169500.0
2009-05-28 09:40:00,28.27,28.31,28.11,28.18,110200.0,22.3601,22.3917,22.2335,22.2889,110200.0
2009-05-28 09:45:00,28.2,28.35,28.17,28.31,108300.0,22.3047,22.4233,22.281,22.3917,108300.0
2009-05-28 09:50:00,28.33,28.37,28.14,28.17,175500.0,22.4075,22.4392,22.2572,22.281,175500.0
2009-05-28 09:55:00,28.16,28.2,27.96,27.96,118300.0,22.2731,22.3047,22.1149,22.1149,118300.0
2009-05-28 10:00:00,27.97,28.02,27.62,27.63,124600.0,22.1228,22.1623,21.846,21.8539,124600.0
2009-05-28 10:05:00,27.64,27.67,27.41,27.51,125900.0,21.8618,21.8855,21.6799,21.7589,125900.0
2009-05-28 10:10:00,27.5,27.5,27.33,27.38,103700.0,21.751,21.751,21.6166,21.6561,103700.0
2009-05-28 10:15:00,27.4,27.47,27.34,27.41,68300.0,21.6719,21.7273,21.6245,21.6799,68300.0
2009-05-28 10:20:00,27.41,27.5,27.37,27.5,59400.0,21.6799,21.751,21.6482,21.751,59400.0
2009-05-28 10:25:00,27.5,27.68,27.46,27.68,80000.0,21.751,21.8934,21.7194,21.8934,80000.0
2009-05-28 10:30:00,27.66,27.69,27.54,27.59,65300.0,21.8776,21.9013,21.7827,21.8222,65300.0
2009-05-28 10:35:00,27.6,27.61,27.42,27.43,59400.0,21.8301,21.838,21.6878,21.6957,59400.0
2009-05-28 10:40:00,27.43,27.61,27.4,27.57,51200.0,21.6957,21.838,21.6719,21.8064,51200.0
2009-05-28 10:45:00,27.57,27.57,27.47,27.48,44000.0,21.8064,21.8064,21.7273,21.7352,44000.0
2009-05-28 10:50:00,27.48,27.5,27.39,27.43,99300.0,21.7352,21.751,21.664,21.6957,99300.0
2009-05-28 10:55:00,27.44,27.54,27.41,27.52,92700.0,21.7036,21.7827,21.6799,21.7669,92700.0
2009-05-28 11:00:00,27.5,27.54,27.43,27.52,58600.0,21.751,21.7827,21.6957,21.7669,58600.0
2009-05-28 11:05:00,27.54,27.69,27.53,27.63,65800.0,21.7827,21.9013,21.7748,21.8539,65800.0
2009-05-28 11:10:00,27.64,27.74,27.63,27.7,67200.0,21.8618,21.9409,21.8539,21.9092,67200.0
2009-05-28 11:15:00,27.7,27.77,27.68,27.72,51200.0,21.9092,21.9646,21.8934,21.925,51200.0
2009-05-28 11:20:00,27.71,27.78,27.66,27.78,69100.0,21.9171,21.9725,21.8776,21.9725,69100.0
2009-05-28 11:25:00,27.79,27.82,27.75,27.75,36600.0,21.9804,22.0041,21.9488,21.9488,36600.0
2009-05-28 11:30:00,27.74,27.81,27.69,27.75,44900.0,21.9409,21.9962,21.9013,21.9488,44900.0
2009-05-28 11:35:00,27.75,27.79,27.72,27.72,41400.0,21.9488,21.9804,21.925,21.925,41400.0
2009-05-28 11:40:00,27.72,27.76,27.71,27.76,47500.0,21.925,21.9567,21.9171,21.9567,47500.0
2009-05-28 11:45:00,27.77,27.86,27.74,27.84,75900.0,21.9646,22.0358,21.9409,22.02,75900.0
2009-05-28 11:50:00,27.85,27.85,27.79,27.81,38500.0,22.0279,22.0279,21.9804,21.9962,38500.0
2009-05-28 11:55:00,27.81,27.89,27.79,27.89,68900.0,21.9962,22.0595,21.9804,22.0595,68900.0
2009-05-28 12:00:00,27.89,27.92,27.81,27.81,67000.0,22.0595,22.0832,21.9962,21.9962,67000.0
2009-05-28 12:05:00,27.82,27.82,27.74,27.74,77300.0,22.0041,22.0041,21.9409,21.9409,77300.0
2009-05-28 12:10:00,27.75,27.8,27.72,27.78,73900.0,21.9488,21.9883,21.925,21.9725,73900.0
2009-05-28 12:15:00,27.78,27.8,27.66,27.69,55400.0,21.9725,21.9883,21.8776,21.9013,55400.0
2009-05-28 12:20:00,27.68,27.71,27.66,27.7,48100.0,21.8934,21.9171,21.8776,21.9092,48100.0
2009-05-28 12:25:00,27.7,27.7,27.61,27.62,40200.0,21.9092,21.9092,21.838,21.846,40200.0
2009-05-28 12:30:00,27.61,27.62,27.5,27.5,158700.0,21.838,21.846,21.751,21.751,158700.0
2009-05-28 12:35:00,27.51,27.51,27.47,27.49,77000.0,21.7589,21.7589,21.7273,21.7431,77000.0
2009-05-28 12:40:00,27.49,27.5,27.44,27.44,59400.0,21.7431,21.751,21.7036,21.7036,59400.0
2009-05-28 12:45:00,27.44,27.44,27.33,27.33,225800.0,21.7036,21.7036,21.6166,21.6166,225800.0
2009-05-28 12:50:00,27.34,27.41,27.31,27.39,91900.0,21.6245,21.6799,21.6008,21.664,91900.0
2009-05-28 12:55:00,27.39,27.4,27.36,27.39,54300.0,21.664,21.6719,21.6403,21.664,54300.0
2009-05-28 13:00:00,27.4,27.48,27.32,27.43,136900.0,21.6719,21.7352,21.6087,21.6957,136900.0
2009-05-28 13:05:00,27.43,27.55,27.43,27.52,77300.0,21.6957,21.7906,21.6957,21.7669,77300.0
2009-05-28 13:10:00,27.53,27.64,27.5,27.6,326900.0,21.7748,21.8618,21.751,21.8301,326900.0
2009-05-28 13:15:00,27.61,27.74,27.61,27.65,490500.0,21.838,21.9409,21.838,21.8697,490500.0
2009-05-28 13:20:00,27.65,27.65,27.49,27.56,189400.0,21.8697,21.8697,21.7431,21.7985,189400.0
2009-05-28 13:25:00,27.56,27.57,27.49,27.54,75200.0,21.7985,21.8064,21.7431,21.7827,75200.0
2009-05-28 13:30:00,27.54,27.57,27.51,27.55,45800.0,21.7827,21.8064,21.7589,21.7906,45800.0
2009-05-28 13:35:00,27.56,27.56,27.49,27.52,82600.0,21.7985,21.7985,21.7431,21.7669,82600.0
2009-05-28 13:40:00,27.52,27.55,27.49,27.53,39900.0,21.7669,21.7906,21.7431,21.7748,39900.0
2009-05-28 13:45:00,27.52,27.55,27.48,27.51,45800.0,21.7669,21.7906,21.7352,21.7589,45800.0
2009-05-28 13:50:00,27.51,27.53,27.44,27.45,45400.0,21.7589,21.7748,21.7036,21.7115,45400.0
2009-05-28 13:55:00,27.46,27.5,27.4,27.49,71900.0,21.7194,21.751,21.6719,21.7431,71900.0
2009-05-28 14:00:00,27.5,27.54,27.48,27.51,75000.0,21.751,21.7827,21.7352,21.7589,75000.0
2009-05-28 14:05:00,27.51,27.55,27.51,27.53,47600.0,21.7589,21.7906,21.7589,21.7748,47600.0
2009-05-28 14:10:00,27.53,27.55,27.46,27.46,79400.0,21.7748,21.7906,21.7194,21.7194,79400.0
2009-05-28 14:15:00,27.47,27.52,27.46,27.51,58800.0,21.7273,21.7669,21.7194,21.7589,58800.0
2009-05-28 14:20:00,27.52,27.56,27.51,27.55,155300.0,21.7669,21.7985,21.7589,21.7906,155300.0
2009-05-28 14:25:00,27.55,27.56,27.48,27.48,99900.0,21.7906,21.7985,21.7352,21.7352,99900.0
2009-05-28 14:30:00,27.49,27.52,27.44,27.52,212700.0,21.7431,21.7669,21.7036,21.7669,212700.0
2009-05-28 14:35:00,27.51,27.54,27.48,27.5,64600.0,21.7589,21.7827,21.7352,21.751,64600.0
2009-05-28 14:40:00,27.5,27.56,27.43,27.44,77000.0,21.751,21.7985,21.6957,21.7036,77000.0
2009-05-28 14:45:00,27.44,27.47,27.43,27.46,60100.0,21.7036,21.7273,21.6957,21.7194,60100.0
2009-05-28 14:50:00,27.46,27.56,27.44,27.53,95000.0,21.7194,21.7985,21.7036,21.7748,95000.0
2009-05-28 14:55:00,27.53,27.56,27.48,27.54,75400.0,21.7748,21.7985,21.7352,21.7827,75400.0
2009-05-28 15:00:00,27.54,27.55,27.49,27.5,81600.0,21.7827,21.7906,21.7431,21.751,81600.0
2009-05-28 15:05:00,27.49,27.5,27.43,27.44,122300.0,21.7431,21.751,21.6957,21.7036,122300.0
2009-05-28 15:10:00,27.44,27.44,27.33,27.33,143600.0,21.7036,21.7036,21.6166,21.6166,143600.0
2009-05-28 15:15:00,27.33,27.35,27.27,27.28,222000.0,21.6166,21.6324,21.5691,21.577,222000.0
2009-05-28 15:20:00,27.29,27.3,27.15,27.16,154400.0,21.5849,21.5928,21.4742,21.4821,154400.0
2009-05-28 15:25:00,27.17,27.25,27.15,27.25,108600.0,21.49,21.5533,21.4742,21.5533,108600.0
2009-05-28 15:30:00,27.25,27.28,27.2,27.26,142800.0,21.5533,21.577,21.5138,21.5612,142800.0
2009-05-28 15:35:00,27.26,27.27,27.13,27.14,147900.0,21.5612,21.5691,21.4584,21.4663,147900.0
2009-05-28 15:40:00,27.15,27.16,27.11,27.13,216400.0,21.4742,21.4821,21.4426,21.4584,216400.0
2009-05-28 15:45:00,27.12,27.13,27.07,27.1,208100.0,21.4505,21.4584,21.4109,21.4347,208100.0
2009-05-28 15:50:00,27.1,27.18,27.09,27.1,498200.0,21.4347,21.4979,21.4268,21.4347,498200.0
2009-05-28 15:55:00,27.1,27.22,27.1,27.22,559400.0,21.4347,21.5296,21.4347,21.5296,559400.0
2009-05-29 09:30:00,27.27,27.38,27.03,27.05,212900.0,21.5691,21.6561,21.3793,21.3951,212900.0
2009-05-29 09:35:00,27.09,27.27,26.95,27.13,143000.0,21.4268,21.5691,21.316,21.4584,143000.0
2009-05-29 09:40:00,27.13,27.19,26.83,26.9,190400.0,21.4584,21.5058,21.2211,21.2765,190400.0
2009-05-29 09:45:00,26.88,26.94,26.72,26.72,150000.0,21.2607,21.3081,21.1341,21.1341,150000.0
2009-05-29 09:50:00,26.73,27.1,26.73,27.09,110000.0,21.142,21.4347,21.142,21.4268,110000.0
2009-05-29 09:55:00,27.09,27.09,26.84,26.9,94400.0,21.4268,21.4268,21.229,21.2765,94400.0
2009-05-29 10:00:00,26.9,27.12,26.82,26.88,227700.0,21.2765,21.4505,21.2132,21.2607,227700.0
2009-05-29 10:05:00,26.93,26.95,26.77,26.9,225700.0,21.3002,21.316,21.1736,21.2765,225700.0
2009-05-29 10:10:00,26.9,27.01,26.87,26.92,85500.0,21.2765,21.3635,21.2527,21.2923,85500.0
2009-05-29 10:15:00,26.92,27.08,26.92,27.07,150200.0,21.2923,21.4188,21.2923,21.4109,150200.0
2009-05-29 10:20:00,27.05,27.14,27.03,27.14,78100.0,21.3951,21.4663,21.3793,21.4663,78100.0
2009-05-29 10:25:00,27.14,27.14,26.98,27.1,132500.0,21.4663,21.4663,21.3397,21.4347,132500.0
2009-05-29 10:30:00,27.09,27.31,27.09,27.3,125300.0,21.4268,21.6008,21.4268,21.5928,125300.0
2009-05-29 10:35:00,27.3,27.37,27.08,27.1,237700.0,21.5928,21.6482,21.4188,21.4347,237700.0
2009-05-29 10:40:00,27.1,27.12,26.96,26.99,94700.0,21.4347,21.4505,21.3239,21.3477,94700.0
2009-05-29 10:45:00,26.99,27.05,26.92,27.04,97900.0,21.3477,21.3951,21.2923,21.3872,97900.0
2009-05-29 10:50:00,27.03,27.1,27.02,27.09,60700.0,21.3793,21.4347,21.3714,21.4268,60700.0
2009-05-29 10:55:00,27.09,27.1,27.0,27.0,71000.0,21.4268,21.4347,21.3556,21.3556,71000.0
2009-05-29 11:00:00,27.0,27.01,26.85,26.88,109100.0,21.3556,21.3635,21.2369,21.2607,109100.0
2009-05-29 11:05:00,26.88,26.9,26.76,26.79,115800.0,21.2607,21.2765,21.1657,21.1895,115800.0
2009-05-29 11:10:00,26.8,26.92,26.75,26.92,134100.0,21.1974,21.2923,21.1578,21.2923,134100.0
2009-05-29 11:15:00,26.92,27.04,26.9,26.99,124300.0,21.2923,21.3872,21.2765,21.3477,124300.0
2009-05-29 11:20:00,26.99,27.08,26.96,27.02,197000.0,21.3477,21.4188,21.3239,21.3714,197000.0
2009-05-29 11:25:00,27.02,27.08,26.91,26.91,75900.0,21.3714,21.4188,21.2844,21.2844,75900.0
2009-05-29 11:30:00,26.92,26.99,26.83,26.98,69000.0,21.2923,21.3477,21.2211,21.3397,69000.0
2009-05-29 11:35:00,26.98,27.01,26.9,26.91,51100.0,21.3397,21.3635,21.2765,21.2844,51100.0
2009-05-29 11:40:00,26.91,26.93,26.84,26.89,79400.0,21.2844,21.3002,21.229,21.2686,79400.0
2009-05-29 11:45:00,26.88,26.93,26.86,26.9,37600.0,21.2607,21.3002,21.2448,21.2765,37600.0
2009-05-29 11:50:00,26.9,26.9,26.84,26.88,38900.0,21.2765,21.2765,21.229,21.2607,38900.0
2009-05-29 11:55:00,26.88,26.89,26.73,26.77,66100.0,21.2607,21.2686,21.142,21.1736,66100.0
2009-05-29 12:00:00,26.77,26.8,26.71,26.78,77200.0,21.1736,21.1974,21.1262,21.1816,77200.0
2009-05-29 12:05:00,26.78,26.8,26.74,26.79,32100.0,21.1816,21.1974,21.1499,21.1895,32100.0
2009-05-29 12:10:00,26.79,26.81,26.77,26.77,40900.0,21.1895,21.2053,21.1736,21.1736,40900.0
2009-05-29 12:15:00,26.77,26.81,26.76,26.77,32000.0,21.1736,21.2053,21.1657,21.1736,32000.0
2009-05-29 12:20:00,26.78,26.84,26.77,26.83,53800.0,21.1816,21.229,21.1736,21.2211,53800.0
2009-05-29 12:25:00,26.83,26.87,26.81,26.83,42400.0,21.2211,21.2527,21.2053,21.2211,42400.0
2009-05-29 12:30:00,26.83,26.83,26.77,26.8,43100.0,21.2211,21.2211,21.1736,21.1974,43100.0
2009-05-29 12:35:00,26.8,26.83,26.73,26.73,43300.0,21.1974,21.2211,21.142,21.142,43300.0
2009-05-29 12:40:00,26.73,26.79,26.66,26.67,102300.0,21.142,21.1895,21.0866,21.0946,102300.0
2009-05-29 12:45:00,26.67,26.69,26.53,26.54,119200.0,21.0946,21.1104,20.9838,20.9917,119200.0
2009-05-29 12:50:00,26.54,26.6,26.48,26.5,155300.0,20.9917,21.0392,20.9443,20.9601,155300.0
2009-05-29 12:55:00,26.5,26.51,26.49,26.5,60400.0,20.9601,20.968,20.9522,20.9601,60400.0
2009-05-29 13:00:00,26.5,26.56,26.49,26.56,129700.0,20.9601,21.0075,20.9522,21.0075,129700.0
2009-05-29 13:05:00,26.55,26.68,26.54,26.54,84700.0,20.9996,21.1025,20.9917,20.9917,84700.0
2009-05-29 13:10:00,26.55,26.71,26.54,26.71,71900.0,20.9996,21.1262,20.9917,21.1262,71900.0
2009-05-29 13:15:00,26.71,26.73,26.67,26.69,56200.0,21.1262,21.142,21.0946,21.1104,56200.0
2009-05-29 13:20:00,26.68,26.69,26.65,26.67,73500.0,21.1025,21.1104,21.0787,21.0946,73500.0
2009-05-29 13:25:00,26.67,26.68,26.59,26.6,90900.0,21.0946,21.1025,21.0313,21.0392,90900.0
2009-05-29 13:30:00,26.6,26.65,26.59,26.63,115500.0,21.0392,21.0787,21.0313,21.0629,115500.0
2009-05-29 13:35:00,26.63,26.64,26.6,26.6,49300.0,21.0629,21.0708,21.0392,21.0392,49300.0
2009-05-29 13:40:00,26.61,26.61,26.58,26.6,53500.0,21.0471,21.0471,21.0234,21.0392,53500.0
2009-05-29 13:45:00,26.6,26.6,26.56,26.57,75800.0,21.0392,21.0392,21.0075,21.0155,75800.0
2009-05-29 13:50:00,26.56,26.57,26.48,26.54,75800.0,21.0075,21.0155,20.9443,20.9917,75800.0
2009-05-29 13:55:00,26.53,26.54,26.47,26.51,84000.0,20.9838,20.9917,20.9364,20.968,84000.0
2009-05-29 14:00:00,26.51,26.58,26.48,26.56,84800.0,20.968,21.0234,20.9443,21.0075,84800.0
2009-05-29 14:05:00,26.55,26.56,26.52,26.55,70200.0,20.9996,21.0075,20.9759,20.9996,70200.0
2009-05-29 14:10:00,26.55,26.55,26.53,26.53,56200.0,20.9996,20.9996,20.9838,20.9838,56200.0
2009-05-29 14:15:00,26.53,26.55,26.51,26.51,57900.0,20.9838,20.9996,20.968,20.968,57900.0
2009-05-29 14:20:00,26.51,26.52,26.43,26.49,115600.0,20.968,20.9759,20.9047,20.9522,115600.0
2009-05-29 14:25:00,26.49,26.51,26.42,26.5,144600.0,20.9522,20.968,20.8968,20.9601,144600.0
2009-05-29 14:30:00,26.49,26.51,26.45,26.48,59800.0,20.9522,20.968,20.9205,20.9443,59800.0
2009-05-29 14:35:00,26.49,26.49,26.36,26.36,99300.0,20.9522,20.9522,20.8494,20.8494,99300.0
2009-05-29 14:40:00,26.36,26.37,26.25,26.32,198700.0,20.8494,20.8573,20.7624,20.8177,198700.0
2009-05-29 14:45:00,26.31,26.36,26.19,26.19,151700.0,20.8098,20.8494,20.7149,20.7149,151700.0
2009-05-29 14:50:00,26.2,26.21,26.09,26.09,188300.0,20.7228,20.7307,20.6358,20.6358,188300.0
2009-05-29 14:55:00,26.1,26.11,26.0,26.01,315800.0,20.6437,20.6516,20.5646,20.5725,315800.0
2009-05-29 15:00:00,26.02,26.08,26.01,26.03,189700.0,20.5804,20.6279,20.5725,20.5883,189700.0
2009-05-29 15:05:00,26.03,26.13,26.02,26.11,238300.0,20.5883,20.6674,20.5804,20.6516,238300.0
2009-05-29 15:10:00,26.12,26.22,26.11,26.14,128300.0,20.6595,20.7386,20.6516,20.6754,128300.0
2009-05-29 15:15:00,26.14,26.19,26.14,26.15,173100.0,20.6754,20.7149,20.6754,20.6833,173100.0
2009-05-29 15:20:00,26.15,26.17,26.1,26.16,154700.0,20.6833,20.6991,20.6437,20.6912,154700.0
2009-05-29 15:25:00,26.16,26.31,26.15,26.3,243400.0,20.6912,20.8098,20.6833,20.8019,243400.0
2009-05-29 15:30:00,26.3,26.3,26.25,26.26,240200.0,20.8019,20.8019,20.7624,20.7703,240200.0
2009-05-29 15:35:00,26.27,26.35,26.25,26.34,215900.0,20.7782,20.8414,20.7624,20.8335,215900.0
2009-05-29 15:40:00,26.35,26.5,26.33,26.5,348200.0,20.8414,20.9601,20.8256,20.9601,348200.0
2009-05-29 15:45:00,26.5,26.5,26.37,26.44,278600.0,20.9601,20.9601,20.8573,20.9126,278600.0
2009-05-29 15:50:00,26.43,26.5,26.36,26.39,280500.0,20.9047,20.9601,20.8494,20.8731,280500.0
2009-05-29 15:55:00,26.39,26.63,26.39,26.63,863100.0,20.8731,21.0629,20.8731,21.0629,863100.0
2009-06-01 09:30:00,26.9,27.18,26.66,26.91,253600.0,21.2765,21.4979,21.0866,21.2844,253600.0
2009-06-01 09:35:00,26.91,27.03,26.79,26.89,152400.0,21.2844,21.3793,21.1895,21.2686,152400.0
2009-06-01 09:40:00,26.91,27.11,26.89,27.1,151200.0,21.2844,21.4426,21.2686,21.4347,151200.0
2009-06-01 09:45:00,27.1,27.1,26.96,27.01,119100.0,21.4347,21.4347,21.3239,21.3635,119100.0
2009-06-01 09:50:00,27.01,27.13,27.0,27.11,110800.0,21.3635,21.4584,21.3556,21.4426,110800.0
2009-06-01 09:55:00,27.12,27.15,27.08,27.11,70200.0,21.4505,21.4742,21.4188,21.4426,70200.0
2009-06-01 10:00:00,27.11,27.24,27.05,27.2,141600.0,21.4426,21.5454,21.3951,21.5138,141600.0
2009-06-01 10:05:00,27.2,27.23,27.2,27.22,55800.0,21.5138,21.5375,21.5138,21.5296,55800.0
2009-06-01 10:10:00,27.23,27.26,27.17,27.25,215800.0,21.5375,21.5612,21.49,21.5533,215800.0
2009-06-01 10:15:00,27.25,27.43,27.25,27.39,149600.0,21.5533,21.6957,21.5533,21.664,149600.0
2009-06-01 10:20:00,27.4,27.44,27.34,27.37,154600.0,21.6719,21.7036,21.6245,21.6482,154600.0
2009-06-01 10:25:00,27.37,27.4,27.29,27.3,98900.0,21.6482,21.6719,21.5849,21.5928,98900.0
2009-06-01 10:30:00,27.3,27.32,27.21,27.28,79400.0,21.5928,21.6087,21.5217,21.577,79400.0
2009-06-01 10:35:00,27.27,27.34,27.25,27.31,176900.0,21.5691,21.6245,21.5533,21.6008,176900.0
2009-06-01 10:40:00,27.31,27.32,27.23,27.3,231700.0,21.6008,21.6087,21.5375,21.5928,231700.0
2009-06-01 10:45:00,27.3,27.33,27.19,27.23,96400.0,21.5928,21.6166,21.5058,21.5375,96400.0
2009-06-01 10:50:00,27.23,27.27,27.21,27.27,38300.0,21.5375,21.5691,21.5217,21.5691,38300.0
2009-06-01 10:55:00,27.27,27.33,27.26,27.33,28700.0,21.5691,21.6166,21.5612,21.6166,28700.0
2009-06-01 11:00:00,27.33,27.33,27.28,27.33,42800.0,21.6166,21.6166,21.577,21.6166,42800.0
2009-06-01 11:05:00,27.33,27.36,27.29,27.32,100000.0,21.6166,21.6403,21.5849,21.6087,100000.0
2009-06-01 11:10:00,27.31,27.33,27.22,27.29,48700.0,21.6008,21.6166,21.5296,21.5849,48700.0
2009-06-01 11:15:00,27.29,27.31,27.27,27.3,47000.0,21.5849,21.6008,21.5691,21.5928,47000.0
2009-06-01 11:20:00,27.3,27.37,27.27,27.35,79400.0,21.5928,21.6482,21.5691,21.6324,79400.0
2009-06-01 11:25:00,27.32,27.39,27.31,27.34,56100.0,21.6087,21.664,21.6008,21.6245,56100.0
2009-06-01 11:30:00,27.34,27.38,27.28,27.31,44000.0,21.6245,21.6561,21.577,21.6008,44000.0
2009-06-01 11:35:00,27.31,27.33,27.18,27.31,76200.0,21.6008,21.6166,21.4979,21.6008,76200.0
2009-06-01 11:40:00,27.31,27.35,27.3,27.35,33900.0,21.6008,21.6324,21.5928,21.6324,33900.0
2009-06-01 11:45:00,27.34,27.36,27.31,27.36,41600.0,21.6245,21.6403,21.6008,21.6403,41600.0
2009-06-01 11:50:00,27.36,27.39,27.31,27.38,68000.0,21.6403,21.664,21.6008,21.6561,68000.0
2009-06-01 11:55:00,27.38,27.44,27.38,27.4,47900.0,21.6561,21.7036,21.6561,21.6719,47900.0
2009-06-01 12:00:00,27.4,27.45,27.39,27.43,26000.0,21.6719,21.7115,21.664,21.6957,26000.0
2009-06-01 12:05:00,27.43,27.43,27.34,27.4,38200.0,21.6957,21.6957,21.6245,21.6719,38200.0
2009-06-01 12:10:00,27.4,27.43,27.39,27.42,47400.0,21.6719,21.6957,21.664,21.6878,47400.0
2009-06-01 12:15:00,27.41,27.45,27.41,27.44,37600.0,21.6799,21.7115,21.6799,21.7036,37600.0
2009-06-01 12:20:00,27.44,27.47,27.43,27.44,60300.0,21.7036,21.7273,21.6957,21.7036,60300.0
2009-06-01 12:25:00,27.44,27.46,27.39,27.39,69600.0,21.7036,21.7194,21.664,21.664,69600.0
2009-06-01 12:30:00,27.39,27.39,27.27,27.29,145600.0,21.664,21.664,21.5691,21.5849,145600.0
2009-06-01 12:35:00,27.29,27.3,27.24,27.25,75100.0,21.5849,21.5928,21.5454,21.5533,75100.0
2009-06-01 12:40:00,27.24,27.27,27.16,27.18,181600.0,21.5454,21.5691,21.4821,21.4979,181600.0
2009-06-01 12:45:00,27.19,27.28,27.19,27.26,143600.0,21.5058,21.577,21.5058,21.5612,143600.0
2009-06-01 12:50:00,27.27,27.31,27.21,27.25,155300.0,21.5691,21.6008,21.5217,21.5533,155300.0
2009-06-01 12:55:00,27.25,27.3,27.13,27.14,106300.0,21.5533,21.5928,21.4584,21.4663,106300.0
2009-06-01 13:00:00,27.15,27.26,27.14,27.26,45600.0,21.4742,21.5612,21.4663,21.5612,45600.0
2009-06-01 13:05:00,27.25,27.31,27.25,27.3,75100.0,21.5533,21.6008,21.5533,21.5928,75100.0
2009-06-01 13:10:00,27.29,27.31,27.27,27.28,31200.0,21.5849,21.6008,21.5691,21.577,31200.0
2009-06-01 13:15:00,27.28,27.36,27.27,27.35,62300.0,21.577,21.6403,21.5691,21.6324,62300.0
2009-06-01 13:20:00,27.35,27.38,27.34,27.35,47600.0,21.6324,21.6561,21.6245,21.6324,47600.0
2009-06-01 13:25:00,27.35,27.37,27.34,27.35,42400.0,21.6324,21.6482,21.6245,21.6324,42400.0
2009-06-01 13:30:00,27.35,27.39,27.35,27.39,54800.0,21.6324,21.664,21.6324,21.664,54800.0
2009-06-01 13:35:00,27.38,27.4,27.37,27.38,74800.0,21.6561,21.6719,21.6482,21.6561,74800.0
2009-06-01 13:40:00,27.38,27.4,27.37,27.37,56200.0,21.6561,21.6719,21.6482,21.6482,56200.0
2009-06-01 13:45:00,27.37,27.43,27.37,27.41,68600.0,21.6482,21.6957,21.6482,21.6799,68600.0
2009-06-01 13:50:00,27.41,27.42,27.38,27.4,31000.0,21.6799,21.6878,21.6561,21.6719,31000.0
2009-06-01 13:55:00,27.4,27.47,27.39,27.46,59900.0,21.6719,21.7273,21.664,21.7194,59900.0
2009-06-01 14:00:00,27.45,27.47,27.39,27.41,77400.0,21.7115,21.7273,21.664,21.6799,77400.0
2009-06-01 14:05:00,27.41,27.45,27.36,27.37,68700.0,21.6799,21.7115,21.6403,21.6482,68700.0
2009-06-01 14:10:00,27.37,27.42,27.32,27.35,67800.0,21.6482,21.6878,21.6087,21.6324,67800.0
2009-06-01 14:15:00,27.35,27.39,27.32,27.33,87900.0,21.6324,21.664,21.6087,21.6166,87900.0
2009-06-01 14:20:00,27.33,27.4,27.32,27.36,60300.0,21.6166,21.6719,21.6087,21.6403,60300.0
2009-06-01 14:25:00,27.37,27.44,27.33,27.33,75000.0,21.6482,21.7036,21.6166,21.6166,75000.0
2009-06-01 14:30:00,27.34,27.43,27.32,27.41,104600.0,21.6245,21.6957,21.6087,21.6799,104600.0
2009-06-01 14:35:00,27.42,27.46,27.4,27.43,77700.0,21.6878,21.7194,21.6719,21.6957,77700.0
2009-06-01 14:40:00,27.44,27.49,27.43,27.49,95100.0,21.7036,21.7431,21.6957,21.7431,95100.0
2009-06-01 14:45:00,27.49,27.52,27.46,27.49,107300.0,21.7431,21.7669,21.7194,21.7431,107300.0
2009-06-01 14:50:00,27.49,27.56,27.48,27.51,94400.0,21.7431,21.7985,21.7352,21.7589,94400.0
2009-06-01 14:55:00,27.52,27.53,27.48,27.51,72700.0,21.7669,21.7748,21.7352,21.7589,72700.0
2009-06-01 15:00:00,27.51,27.53,27.47,27.48,97800.0,21.7589,21.7748,21.7273,21.7352,97800.0
2009-06-01 15:05:00,27.49,27.49,27.43,27.49,125100.0,21.7431,21.7431,21.6957,21.7431,125100.0
2009-06-01 15:10:00,27.49,27.51,27.43,27.45,105000.0,21.7431,21.7589,21.6957,21.7115,105000.0
2009-06-01 15:15:00,27.46,27.51,27.45,27.49,90000.0,21.7194,21.7589,21.7115,21.7431,90000.0
2009-06-01 15:20:00,27.5,27.58,27.49,27.58,123800.0,21.751,21.8143,21.7431,21.8143,123800.0
2009-06-01 15:25:00,27.57,27.64,27.56,27.62,90200.0,21.8064,21.8618,21.7985,21.846,90200.0
2009-06-01 15:30:00,27.63,27.64,27.56,27.6,153700.0,21.8539,21.8618,21.7985,21.8301,153700.0
2009-06-01 15:35:00,27.6,27.64,27.56,27.6,152500.0,21.8301,21.8618,21.7985,21.8301,152500.0
2009-06-01 15:40:00,27.6,27.66,27.57,27.63,139000.0,21.8301,21.8776,21.8064,21.8539,139000.0
2009-06-01 15:45:00,27.63,27.63,27.48,27.52,193800.0,21.8539,21.8539,21.7352,21.7669,193800.0
2009-06-01 15:50:00,27.52,27.61,27.48,27.49,251900.0,21.7669,21.838,21.7352,21.7431,251900.0
2009-06-01 15:55:00,27.49,27.56,27.39,27.51,540500.0,21.7431,21.7985,21.664,21.7589,540500.0
2009-06-02 09:30:00,27.72,27.91,27.28,27.32,194700.0,21.925,22.0753,21.577,21.6087,194700.0
2009-06-02 09:35:00,27.32,27.44,27.12,27.42,204300.0,21.6087,21.7036,21.4505,21.6878,204300.0
2009-06-02 09:40:00,27.45,27.65,27.39,27.64,149000.0,21.7115,21.8697,21.664,21.8618,149000.0
2009-06-02 09:45:00,27.65,27.86,27.46,27.86,151200.0,21.8697,22.0358,21.7194,22.0358,151200.0
2009-06-02 09:50:00,27.86,27.99,27.75,27.93,274300.0,22.0358,22.1386,21.9488,22.0911,274300.0
2009-06-02 09:55:00,27.92,27.95,27.85,27.9,63600.0,22.0832,22.107,22.0279,22.0674,63600.0
2009-06-02 10:00:00,27.9,28.18,27.9,28.1,558400.0,22.0674,22.2889,22.0674,22.2256,558400.0
2009-06-02 10:05:00,28.11,28.16,28.02,28.08,395000.0,22.2335,22.2731,22.1623,22.2098,395000.0
2009-06-02 10:10:00,28.07,28.13,27.93,27.93,114400.0,22.2019,22.2493,22.0911,22.0911,114400.0
2009-06-02 10:15:00,27.94,28.1,27.94,28.09,88500.0,22.0991,22.2256,22.0991,22.2177,88500.0
2009-06-02 10:20:00,28.1,28.34,28.09,28.34,140800.0,22.2256,22.4154,22.2177,22.4154,140800.0
2009-06-02 10:25:00,28.33,28.42,28.28,28.4,135600.0,22.4075,22.4787,22.368,22.4629,135600.0
2009-06-02 10:30:00,28.41,28.43,28.31,28.32,79400.0,22.4708,22.4866,22.3917,22.3996,79400.0
2009-06-02 10:35:00,28.32,28.4,28.26,28.33,109200.0,22.3996,22.4629,22.3522,22.4075,109200.0
2009-06-02 10:40:00,28.33,28.34,28.17,28.21,95700.0,22.4075,22.4154,22.281,22.3126,95700.0
2009-06-02 10:45:00,28.21,28.27,28.14,28.14,62100.0,22.3126,22.3601,22.2572,22.2572,62100.0
2009-06-02 10:50:00,28.14,28.17,27.96,27.99,60600.0,22.2572,22.281,22.1149,22.1386,60600.0
2009-06-02 10:55:00,27.99,28.07,27.94,28.05,77400.0,22.1386,22.2019,22.0991,22.1861,77400.0
2009-06-02 11:00:00,28.06,28.1,28.03,28.03,62700.0,22.194,22.2256,22.1702,22.1702,62700.0
2009-06-02 11:05:00,28.03,28.1,28.03,28.09,72100.0,22.1702,22.2256,22.1702,22.2177,72100.0
2009-06-02 11:10:00,28.09,28.17,28.08,28.14,58200.0,22.2177,22.281,22.2098,22.2572,58200.0
2009-06-02 11:15:00,28.15,28.25,28.15,28.2,74700.0,22.2652,22.3442,22.2652,22.3047,74700.0
2009-06-02 11:20:00,28.2,28.2,28.07,28.08,93500.0,22.3047,22.3047,22.2019,22.2098,93500.0
2009-06-02 11:25:00,28.09,28.14,28.05,28.1,61000.0,22.2177,22.2572,22.1861,22.2256,61000.0
2009-06-02 11:30:00,28.1,28.15,28.01,28.02,58200.0,22.2256,22.2652,22.1544,22.1623,58200.0
2009-06-02 11:35:00,28.02,28.13,28.01,28.06,113400.0,22.1623,22.2493,22.1544,22.194,113400.0
2009-06-02 11:40:00,28.07,28.07,28.04,28.05,34400.0,22.2019,22.2019,22.1782,22.1861,34400.0
2009-06-02 11:45:00,28.05,28.07,27.99,27.99,67300.0,22.1861,22.2019,22.1386,22.1386,67300.0
2009-06-02 11:50:00,28.0,28.07,27.99,28.05,62500.0,22.1465,22.2019,22.1386,22.1861,62500.0
2009-06-02 11:55:00,28.05,28.08,28.04,28.06,67200.0,22.1861,22.2098,22.1782,22.194,67200.0
2009-06-02 12:00:00,28.06,28.13,28.05,28.13,69200.0,22.194,22.2493,22.1861,22.2493,69200.0
2009-06-02 12:05:00,28.13,28.19,28.04,28.1,125500.0,22.2493,22.2968,22.1782,22.2256,125500.0
2009-06-02 12:10:00,28.1,28.11,28.05,28.06,147300.0,22.2256,22.2335,22.1861,22.194,147300.0
2009-06-02 12:15:00,28.05,28.07,28.04,28.05,185600.0,22.1861,22.2019,22.1782,22.1861,185600.0
2009-06-02 12:20:00,28.05,28.07,27.99,28.0,96800.0,22.1861,22.2019,22.1386,22.1465,96800.0
2009-06-02 12:25:00,28.01,28.08,27.99,28.02,74800.0,22.1544,22.2098,22.1386,22.1623,74800.0
2009-06-02 12:30:00,28.02,28.03,28.0,28.01,36500.0,22.1623,22.1702,22.1465,22.1544,36500.0
2009-06-02 12:35:00,28.0,28.08,28.0,28.06,85600.0,22.1465,22.2098,22.1465,22.194,85600.0
2009-06-02 12:40:00,28.07,28.08,28.06,28.06,36900.0,22.2019,22.2098,22.194,22.194,36900.0
2009-06-02 12:45:00,28.07,28.07,28.06,28.06,19400.0,22.2019,22.2019,22.194,22.194,19400.0
2009-06-02 12:50:00,28.06,28.13,28.06,28.12,52200.0,22.194,22.2493,22.194,22.2414,52200.0
2009-06-02 12:55:00,28.13,28.13,28.03,28.06,49800.0,22.2493,22.2493,22.1702,22.194,49800.0
2009-06-02 13:00:00,28.06,28.07,28.04,28.06,42900.0,22.194,22.2019,22.1782,22.194,42900.0
2009-06-02 13:05:00,28.05,28.1,28.04,28.09,58700.0,22.1861,22.2256,22.1782,22.2177,58700.0
2009-06-02 13:10:00,28.09,28.09,28.03,28.03,41000.0,22.2177,22.2177,22.1702,22.1702,41000.0
2009-06-02 13:15:00,28.04,28.07,28.03,28.06,33100.0,22.1782,22.2019,22.1702,22.194,33100.0
2009-06-02 13:20:00,28.07,28.11,28.06,28.1,68500.0,22.2019,22.2335,22.194,22.2256,68500.0
2009-06-02 13:25:00,28.11,28.15,28.1,28.11,51200.0,22.2335,22.2652,22.2256,22.2335,51200.0
2009-06-02 13:30:00,28.1,28.13,28.1,28.13,47400.0,22.2256,22.2493,22.2256,22.2493,47400.0
2009-06-02 13:35:00,28.13,28.14,28.04,28.04,83700.0,22.2493,22.2572,22.1782,22.1782,83700.0
2009-06-02 13:40:00,28.05,28.13,28.05,28.13,60200.0,22.1861,22.2493,22.1861,22.2493,60200.0
2009-06-02 13:45:00,28.12,28.13,28.09,28.11,66200.0,22.2414,22.2493,22.2177,22.2335,66200.0
2009-06-02 13:50:00,28.12,28.19,28.11,28.16,115300.0,22.2414,22.2968,22.2335,22.2731,115300.0
2009-06-02 13:55:00,28.16,28.19,28.14,28.19,129200.0,22.2731,22.2968,22.2572,22.2968,129200.0
2009-06-02 14:00:00,28.19,28.2,28.15,28.16,72900.0,22.2968,22.3047,22.2652,22.2731,72900.0
2009-06-02 14:05:00,28.16,28.18,28.14,28.15,78700.0,22.2731,22.2889,22.2572,22.2652,78700.0
2009-06-02 14:10:00,28.15,28.19,28.15,28.16,122500.0,22.2652,22.2968,22.2652,22.2731,122500.0
2009-06-02 14:15:00,28.17,28.22,28.17,28.2,104100.0,22.281,22.3205,22.281,22.3047,104100.0
2009-06-02 14:20:00,28.2,28.28,28.2,28.26,89100.0,22.3047,22.368,22.3047,22.3522,89100.0
2009-06-02 14:25:00,28.27,28.29,28.23,28.23,61600.0,22.3601,22.3759,22.3284,22.3284,61600.0
2009-06-02 14:30:00,28.23,28.25,28.18,28.2,63100.0,22.3284,22.3442,22.2889,22.3047,63100.0
2009-06-02 14:35:00,28.21,28.23,28.18,28.2,52200.0,22.3126,22.3284,22.2889,22.3047,52200.0
2009-06-02 14:40:00,28.2,28.26,28.2,28.23,126600.0,22.3047,22.3522,22.3047,22.3284,126600.0
2009-06-02 14:45:00,28.22,28.24,28.21,28.24,45200.0,22.3205,22.3363,22.3126,22.3363,45200.0
2009-06-02 14:50:00,28.24,28.31,28.24,28.3,96500.0,22.3363,22.3917,22.3363,22.3838,96500.0
2009-06-02 14:55:00,28.31,28.33,28.26,28.26,99700.0,22.3917,22.4075,22.3522,22.3522,99700.0
2009-06-02 15:00:00,28.27,28.34,28.26,28.28,97700.0,22.3601,22.4154,22.3522,22.368,97700.0
2009-06-02 15:05:00,28.28,28.32,28.24,28.26,92800.0,22.368,22.3996,22.3363,22.3522,92800.0
2009-06-02 15:10:00,28.24,28.25,28.13,28.15,134700.0,22.3363,22.3442,22.2493,22.2652,134700.0
2009-06-02 15:15:00,28.15,28.16,28.08,28.08,152600.0,22.2652,22.2731,22.2098,22.2098,152600.0
2009-06-02 15:20:00,28.08,28.13,28.05,28.08,114900.0,22.2098,22.2493,22.1861,22.2098,114900.0
2009-06-02 15:25:00,28.09,28.19,28.06,28.08,125100.0,22.2177,22.2968,22.194,22.2098,125100.0
2009-06-02 15:30:00,28.08,28.08,28.0,28.02,94700.0,22.2098,22.2098,22.1465,22.1623,94700.0
2009-06-02 15:35:00,28.0,28.17,27.98,28.17,198100.0,22.1465,22.281,22.1307,22.281,198100.0
2009-06-02 15:40:00,28.16,28.2,28.14,28.17,192300.0,22.2731,22.3047,22.2572,22.281,192300.0
2009-06-02 15:45:00,28.17,28.27,28.16,28.26,221700.0,22.281,22.3601,22.2731,22.3522,221700.0
2009-06-02 15:50:00,28.27,28.27,28.04,28.11,258000.0,22.3601,22.3601,22.1782,22.2335,258000.0
2009-06-02 15:55:00,28.12,28.15,28.02,28.06,376700.0,22.2414,22.2652,22.1623,22.194,376700.0
2009-06-03 09:30:00,27.29,27.62,26.6,27.48,441500.0,21.5849,21.846,21.0392,21.7352,441500.0
2009-06-03 09:35:00,27.48,27.62,27.3,27.48,250800.0,21.7352,21.846,21.5928,21.7352,250800.0
2009-06-03 09:40:00,27.48,27.49,27.26,27.34,482700.0,21.7352,21.7431,21.5612,21.6245,482700.0
2009-06-03 09:45:00,27.32,27.65,27.22,27.62,371600.0,21.6087,21.8697,21.5296,21.846,371600.0
2009-06-03 09:50:00,27.62,27.73,27.51,27.7,328200.0,21.846,21.933,21.7589,21.9092,328200.0
2009-06-03 09:55:00,27.69,27.84,27.65,27.75,300900.0,21.9013,22.02,21.8697,21.9488,300900.0
2009-06-03 10:00:00,27.75,27.77,27.33,27.51,334800.0,21.9488,21.9646,21.6166,21.7589,334800.0
2009-06-03 10:05:00,27.49,27.56,27.34,27.45,128100.0,21.7431,21.7985,21.6245,21.7115,128100.0
2009-06-03 10:10:00,27.44,27.6,27.4,27.5,93300.0,21.7036,21.8301,21.6719,21.751,93300.0
2009-06-03 10:15:00,27.5,27.63,27.42,27.47,75900.0,21.751,21.8539,21.6878,21.7273,75900.0
2009-06-03 10:20:00,27.48,27.48,27.29,27.29,103200.0,21.7352,21.7352,21.5849,21.5849,103200.0
2009-06-03 10:25:00,27.3,27.4,27.24,27.37,109800.0,21.5928,21.6719,21.5454,21.6482,109800.0
2009-06-03 10:30:00,27.39,27.47,27.38,27.44,109500.0,21.664,21.7273,21.6561,21.7036,109500.0
2009-06-03 10:35:00,27.44,27.53,27.44,27.47,95300.0,21.7036,21.7748,21.7036,21.7273,95300.0
2009-06-03 10:40:00,27.47,27.52,27.46,27.51,83400.0,21.7273,21.7669,21.7194,21.7589,83400.0
2009-06-03 10:45:00,27.51,27.52,27.46,27.47,76300.0,21.7589,21.7669,21.7194,21.7273,76300.0
2009-06-03 10:50:00,27.48,27.55,27.47,27.5,129700.0,21.7352,21.7906,21.7273,21.751,129700.0
2009-06-03 10:55:00,27.49,27.58,27.44,27.58,94300.0,21.7431,21.8143,21.7036,21.8143,94300.0
2009-06-03 11:00:00,27.57,27.57,27.31,27.32,110200.0,21.8064,21.8064,21.6008,21.6087,110200.0
2009-06-03 11:05:00,27.32,27.35,27.23,27.35,110100.0,21.6087,21.6324,21.5375,21.6324,110100.0
2009-06-03 11:10:00,27.35,27.36,27.3,27.3,67500.0,21.6324,21.6403,21.5928,21.5928,67500.0
2009-06-03 11:15:00,27.3,27.42,27.22,27.42,159000.0,21.5928,21.6878,21.5296,21.6878,159000.0
2009-06-03 11:20:00,27.42,27.5,27.39,27.5,212800.0,21.6878,21.751,21.664,21.751,212800.0
2009-06-03 11:25:00,27.5,27.51,27.47,27.49,105100.0,21.751,21.7589,21.7273,21.7431,105100.0
2009-06-03 11:30:00,27.49,27.5,27.44,27.47,116500.0,21.7431,21.751,21.7036,21.7273,116500.0
2009-06-03 11:35:00,27.48,27.48,27.37,27.41,105700.0,21.7352,21.7352,21.6482,21.6799,105700.0
2009-06-03 11:40:00,27.41,27.5,27.4,27.47,115300.0,21.6799,21.751,21.6719,21.7273,115300.0
2009-06-03 11:45:00,27.47,27.5,27.45,27.49,127800.0,21.7273,21.751,21.7115,21.7431,127800.0
2009-06-03 11:50:00,27.5,27.5,27.46,27.49,184500.0,21.751,21.751,21.7194,21.7431,184500.0
2009-06-03 11:55:00,27.5,27.5,27.44,27.48,146000.0,21.751,21.751,21.7036,21.7352,146000.0
2009-06-03 12:00:00,27.47,27.49,27.45,27.47,73700.0,21.7273,21.7431,21.7115,21.7273,73700.0
2009-06-03 12:05:00,27.47,27.5,27.46,27.48,182100.0,21.7273,21.751,21.7194,21.7352,182100.0
2009-06-03 12:10:00,27.48,27.49,27.45,27.48,81200.0,21.7352,21.7431,21.7115,21.7352,81200.0
2009-06-03 12:15:00,27.47,27.5,27.47,27.5,137600.0,21.7273,21.751,21.7273,21.751,137600.0
2009-06-03 12:20:00,27.5,27.5,27.37,27.38,193900.0,21.751,21.751,21.6482,21.6561,193900.0
2009-06-03 12:25:00,27.38,27.42,27.34,27.38,130100.0,21.6561,21.6878,21.6245,21.6561,130100.0
2009-06-03 12:30:00,27.37,27.38,27.26,27.34,186800.0,21.6482,21.6561,21.5612,21.6245,186800.0
2009-06-03 12:35:00,27.31,27.35,27.28,27.34,60800.0,21.6008,21.6324,21.577,21.6245,60800.0
2009-06-03 12:40:00,27.34,27.35,27.25,27.26,75500.0,21.6245,21.6324,21.5533,21.5612,75500.0
2009-06-03 12:45:00,27.25,27.28,27.23,27.25,67700.0,21.5533,21.577,21.5375,21.5533,67700.0
2009-06-03 12:50:00,27.26,27.26,27.15,27.24,162200.0,21.5612,21.5612,21.4742,21.5454,162200.0
2009-06-03 12:55:00,27.23,27.24,27.17,27.17,59800.0,21.5375,21.5454,21.49,21.49,59800.0
2009-06-03 13:00:00,27.17,27.17,27.13,27.14,104200.0,21.49,21.49,21.4584,21.4663,104200.0
2009-06-03 13:05:00,27.15,27.16,27.06,27.06,104600.0,21.4742,21.4821,21.403,21.403,104600.0
2009-06-03 13:10:00,27.06,27.08,27.01,27.08,66700.0,21.403,21.4188,21.3635,21.4188,66700.0
2009-06-03 13:15:00,27.08,27.09,26.99,26.99,204900.0,21.4188,21.4268,21.3477,21.3477,204900.0
2009-06-03 13:20:00,26.99,27.01,26.96,27.01,94900.0,21.3477,21.3635,21.3239,21.3635,94900.0
2009-06-03 13:25:00,27.01,27.02,26.95,27.02,143900.0,21.3635,21.3714,21.316,21.3714,143900.0
2009-06-03 13:30:00,27.01,27.03,26.97,27.0,90800.0,21.3635,21.3793,21.3318,21.3556,90800.0
2009-06-03 13:35:00,27.0,27.03,26.96,27.0,56500.0,21.3556,21.3793,21.3239,21.3556,56500.0
2009-06-03 13:40:00,27.01,27.07,26.99,27.02,69700.0,21.3635,21.4109,21.3477,21.3714,69700.0
2009-06-03 13:45:00,27.01,27.02,26.92,26.96,103300.0,21.3635,21.3714,21.2923,21.3239,103300.0
2009-06-03 13:50:00,26.96,26.99,26.94,26.98,60400.0,21.3239,21.3477,21.3081,21.3397,60400.0
2009-06-03 13:55:00,26.98,27.08,26.97,27.05,74500.0,21.3397,21.4188,21.3318,21.3951,74500.0
2009-06-03 14:00:00,27.05,27.13,27.05,27.13,37900.0,21.3951,21.4584,21.3951,21.4584,37900.0
2009-06-03 14:05:00,27.13,27.27,27.12,27.26,227400.0,21.4584,21.5691,21.4505,21.5612,227400.0
2009-06-03 14:10:00,27.26,27.36,27.24,27.35,191300.0,21.5612,21.6403,21.5454,21.6324,191300.0
2009-06-03 14:15:00,27.35,27.4,27.32,27.33,155100.0,21.6324,21.6719,21.6087,21.6166,155100.0
2009-06-03 14:20:00,27.34,27.35,27.26,27.3,122400.0,21.6245,21.6324,21.5612,21.5928,122400.0
2009-06-03 14:25:00,27.3,27.3,27.25,27.27,70100.0,21.5928,21.5928,21.5533,21.5691,70100.0
2009-06-03 14:30:00,27.26,27.31,27.24,27.27,69300.0,21.5612,21.6008,21.5454,21.5691,69300.0
2009-06-03 14:35:00,27.27,27.36,27.23,27.28,75300.0,21.5691,21.6403,21.5375,21.577,75300.0
2009-06-03 14:40:00,27.28,27.31,27.23,27.23,97000.0,21.577,21.6008,21.5375,21.5375,97000.0
2009-06-03 14:45:00,27.24,27.3,27.22,27.28,163200.0,21.5454,21.5928,21.5296,21.577,163200.0
2009-06-03 14:50:00,27.29,27.31,27.26,27.3,50700.0,21.5849,21.6008,21.5612,21.5928,50700.0
2009-06-03 14:55:00,27.3,27.36,27.28,27.34,114200.0,21.5928,21.6403,21.577,21.6245,114200.0
2009-06-03 15:00:00,27.34,27.46,27.33,27.44,118600.0,21.6245,21.7194,21.6166,21.7036,118600.0
2009-06-03 15:05:00,27.45,27.5,27.43,27.43,122400.0,21.7115,21.751,21.6957,21.6957,122400.0
2009-06-03 15:10:00,27.43,27.43,27.32,27.35,99600.0,21.6957,21.6957,21.6087,21.6324,99600.0
2009-06-03 15:15:00,27.37,27.43,27.35,27.41,126400.0,21.6482,21.6957,21.6324,21.6799,126400.0
2009-06-03 15:20:00,27.41,27.43,27.35,27.43,80400.0,21.6799,21.6957,21.6324,21.6957,80400.0
2009-06-03 15:25:00,27.43,27.43,27.38,27.39,70100.0,21.6957,21.6957,21.6561,21.664,70100.0
2009-06-03 15:30:00,27.39,27.43,27.34,27.39,142600.0,21.664,21.6957,21.6245,21.664,142600.0
2009-06-03 15:35:00,27.38,27.42,27.34,27.42,135500.0,21.6561,21.6878,21.6245,21.6878,135500.0
2009-06-03 15:40:00,27.41,27.46,27.39,27.45,200100.0,21.6799,21.7194,21.664,21.7115,200100.0
2009-06-03 15:45:00,27.44,27.5,27.44,27.48,239100.0,21.7036,21.751,21.7036,21.7352,239100.0
2009-06-03 15:50:00,27.48,27.48,27.36,27.38,308000.0,21.7352,21.7352,21.6403,21.6561,308000.0
2009-06-03 15:55:00,27.38,27.52,27.38,27.52,544600.0,21.6561,21.7669,21.6561,21.7669,544600.0
2009-06-04 09:30:00,27.73,27.93,27.12,27.31,200300.0,21.933,22.0911,21.4505,21.6008,200300.0
2009-06-04 09:35:00,27.31,27.46,27.13,27.38,121800.0,21.6008,21.7194,21.4584,21.6561,121800.0
2009-06-04 09:40:00,27.39,27.48,27.21,27.47,130300.0,21.664,21.7352,21.5217,21.7273,130300.0
2009-06-04 09:45:00,27.48,27.53,27.37,27.41,73600.0,21.7352,21.7748,21.6482,21.6799,73600.0
2009-06-04 09:50:00,27.41,27.41,27.29,27.41,98000.0,21.6799,21.6799,21.5849,21.6799,98000.0
2009-06-04 09:55:00,27.41,27.42,27.34,27.39,66300.0,21.6799,21.6878,21.6245,21.664,66300.0
2009-06-04 10:00:00,27.38,27.43,27.24,27.24,87700.0,21.6561,21.6957,21.5454,21.5454,87700.0
2009-06-04 10:05:00,27.24,27.25,27.06,27.18,108600.0,21.5454,21.5533,21.403,21.4979,108600.0
2009-06-04 10:10:00,27.19,27.28,27.14,27.23,62400.0,21.5058,21.577,21.4663,21.5375,62400.0
2009-06-04 10:15:00,27.24,27.35,27.22,27.25,61700.0,21.5454,21.6324,21.5296,21.5533,61700.0
2009-06-04 10:20:00,27.24,27.42,27.11,27.41,79500.0,21.5454,21.6878,21.4426,21.6799,79500.0
2009-06-04 10:25:00,27.41,27.44,27.33,27.41,56300.0,21.6799,21.7036,21.6166,21.6799,56300.0
2009-06-04 10:30:00,27.4,27.45,27.21,27.32,63900.0,21.6719,21.7115,21.5217,21.6087,63900.0
2009-06-04 10:35:00,27.31,27.34,27.26,27.34,88100.0,21.6008,21.6245,21.5612,21.6245,88100.0
2009-06-04 10:40:00,27.34,27.38,27.31,27.31,44700.0,21.6245,21.6561,21.6008,21.6008,44700.0
2009-06-04 10:45:00,27.3,27.44,27.3,27.39,70400.0,21.5928,21.7036,21.5928,21.664,70400.0
2009-06-04 10:50:00,27.38,27.48,27.38,27.45,91800.0,21.6561,21.7352,21.6561,21.7115,91800.0
2009-06-04 10:55:00,27.45,27.6,27.45,27.47,99600.0,21.7115,21.8301,21.7115,21.7273,99600.0
2009-06-04 11:00:00,27.47,27.48,27.34,27.35,164200.0,21.7273,21.7352,21.6245,21.6324,164200.0
2009-06-04 11:05:00,27.34,27.34,27.19,27.27,89300.0,21.6245,21.6245,21.5058,21.5691,89300.0
2009-06-04 11:10:00,27.27,27.35,27.27,27.33,104700.0,21.5691,21.6324,21.5691,21.6166,104700.0
2009-06-04 11:15:00,27.32,27.49,27.31,27.45,90300.0,21.6087,21.7431,21.6008,21.7115,90300.0
2009-06-04 11:20:00,27.45,27.46,27.32,27.35,48600.0,21.7115,21.7194,21.6087,21.6324,48600.0
2009-06-04 11:25:00,27.35,27.36,27.18,27.21,71300.0,21.6324,21.6403,21.4979,21.5217,71300.0
2009-06-04 11:30:00,27.21,27.29,27.14,27.16,63300.0,21.5217,21.5849,21.4663,21.4821,63300.0
2009-06-04 11:35:00,27.15,27.16,27.07,27.1,69800.0,21.4742,21.4821,21.4109,21.4347,69800.0
2009-06-04 11:40:00,27.11,27.14,27.07,27.12,34800.0,21.4426,21.4663,21.4109,21.4505,34800.0
2009-06-04 11:45:00,27.12,27.12,27.06,27.06,32900.0,21.4505,21.4505,21.403,21.403,32900.0
2009-06-04 11:50:00,27.07,27.13,27.06,27.12,38100.0,21.4109,21.4584,21.403,21.4505,38100.0
2009-06-04 11:55:00,27.12,27.15,27.07,27.07,48200.0,21.4505,21.4742,21.4109,21.4109,48200.0
2009-06-04 12:00:00,27.07,27.14,27.05,27.1,55000.0,21.4109,21.4663,21.3951,21.4347,55000.0
2009-06-04 12:05:00,27.09,27.11,27.07,27.07,36200.0,21.4268,21.4426,21.4109,21.4109,36200.0
2009-06-04 12:10:00,27.07,27.11,27.02,27.1,70200.0,21.4109,21.4426,21.3714,21.4347,70200.0
2009-06-04 12:15:00,27.11,27.21,27.11,27.2,44800.0,21.4426,21.5217,21.4426,21.5138,44800.0
2009-06-04 12:20:00,27.2,27.31,27.19,27.31,37400.0,21.5138,21.6008,21.5058,21.6008,37400.0
2009-06-04 12:25:00,27.3,27.35,27.3,27.33,30800.0,21.5928,21.6324,21.5928,21.6166,30800.0
2009-06-04 12:30:00,27.34,27.35,27.25,27.33,54200.0,21.6245,21.6324,21.5533,21.6166,54200.0
2009-06-04 12:35:00,27.34,27.38,27.33,27.36,34900.0,21.6245,21.6561,21.6166,21.6403,34900.0
2009-06-04 12:40:00,27.36,27.37,27.27,27.3,137200.0,21.6403,21.6482,21.5691,21.5928,137200.0
2009-06-04 12:45:00,27.3,27.31,27.27,27.27,117900.0,21.5928,21.6008,21.5691,21.5691,117900.0
2009-06-04 12:50:00,27.27,27.29,27.23,27.24,114200.0,21.5691,21.5849,21.5375,21.5454,114200.0
2009-06-04 12:55:00,27.23,27.3,27.21,27.29,137200.0,21.5375,21.5928,21.5217,21.5849,137200.0
2009-06-04 13:00:00,27.28,27.35,27.28,27.34,56900.0,21.577,21.6324,21.577,21.6245,56900.0
2009-06-04 13:05:00,27.34,27.36,27.26,27.28,32800.0,21.6245,21.6403,21.5612,21.577,32800.0
2009-06-04 13:10:00,27.29,27.36,27.29,27.34,27500.0,21.5849,21.6403,21.5849,21.6245,27500.0
2009-06-04 13:15:00,27.34,27.4,27.34,27.38,36800.0,21.6245,21.6719,21.6245,21.6561,36800.0
2009-06-04 13:20:00,27.39,27.45,27.26,27.27,74700.0,21.664,21.7115,21.5612,21.5691,74700.0
2009-06-04 13:25:00,27.26,27.28,27.24,27.26,41400.0,21.5612,21.577,21.5454,21.5612,41400.0
2009-06-04 13:30:00,27.26,27.39,27.24,27.39,40400.0,21.5612,21.664,21.5454,21.664,40400.0
2009-06-04 13:35:00,27.38,27.39,27.31,27.31,41200.0,21.6561,21.664,21.6008,21.6008,41200.0
2009-06-04 13:40:00,27.31,27.31,27.27,27.28,40000.0,21.6008,21.6008,21.5691,21.577,40000.0
2009-06-04 13:45:00,27.28,27.34,27.26,27.34,41100.0,21.577,21.6245,21.5612,21.6245,41100.0
2009-06-04 13:50:00,27.34,27.35,27.22,27.26,57600.0,21.6245,21.6324,21.5296,21.5612,57600.0
2009-06-04 13:55:00,27.25,27.28,27.24,27.27,40200.0,21.5533,21.577,21.5454,21.5691,40200.0
2009-06-04 14:00:00,27.27,27.35,27.27,27.33,51300.0,21.5691,21.6324,21.5691,21.6166,51300.0
2009-06-04 14:05:00,27.35,27.43,27.34,27.4,64100.0,21.6324,21.6957,21.6245,21.6719,64100.0
2009-06-04 14:10:00,27.39,27.41,27.3,27.32,61100.0,21.664,21.6799,21.5928,21.6087,61100.0
2009-06-04 14:15:00,27.32,27.38,27.32,27.38,38800.0,21.6087,21.6561,21.6087,21.6561,38800.0
2009-06-04 14:20:00,27.38,27.38,27.35,27.35,25800.0,21.6561,21.6561,21.6324,21.6324,25800.0
2009-06-04 14:25:00,27.35,27.4,27.35,27.35,60000.0,21.6324,21.6719,21.6324,21.6324,60000.0
2009-06-04 14:30:00,27.34,27.35,27.26,27.28,64900.0,21.6245,21.6324,21.5612,21.577,64900.0
2009-06-04 14:35:00,27.28,27.35,27.26,27.35,64100.0,21.577,21.6324,21.5612,21.6324,64100.0
2009-06-04 14:40:00,27.35,27.4,27.31,27.35,113400.0,21.6324,21.6719,21.6008,21.6324,113400.0
2009-06-04 14:45:00,27.34,27.37,27.31,27.32,55900.0,21.6245,21.6482,21.6008,21.6087,55900.0
2009-06-04 14:50:00,27.32,27.32,27.2,27.2,79000.0,21.6087,21.6087,21.5138,21.5138,79000.0
2009-06-04 14:55:00,27.2,27.3,27.2,27.24,80900.0,21.5138,21.5928,21.5138,21.5454,80900.0
2009-06-04 15:00:00,27.23,27.27,27.21,27.24,56400.0,21.5375,21.5691,21.5217,21.5454,56400.0
2009-06-04 15:05:00,27.25,27.29,27.23,27.26,49100.0,21.5533,21.5849,21.5375,21.5612,49100.0
2009-06-04 15:10:00,27.26,27.3,27.24,27.26,60800.0,21.5612,21.5928,21.5454,21.5612,60800.0
2009-06-04 15:15:00,27.27,27.28,27.22,27.25,59800.0,21.5691,21.577,21.5296,21.5533,59800.0
2009-06-04 15:20:00,27.25,27.26,27.2,27.23,95400.0,21.5533,21.5612,21.5138,21.5375,95400.0
2009-06-04 15:25:00,27.22,27.26,27.21,27.24,82100.0,21.5296,21.5612,21.5217,21.5454,82100.0
2009-06-04 15:30:00,27.24,27.26,27.21,27.25,112600.0,21.5454,21.5612,21.5217,21.5533,112600.0
2009-06-04 15:35:00,27.25,27.31,27.22,27.23,109600.0,21.5533,21.6008,21.5296,21.5375,109600.0
2009-06-04 15:40:00,27.23,27.28,27.2,27.26,159900.0,21.5375,21.577,21.5138,21.5612,159900.0
2009-06-04 15:45:00,27.26,27.3,27.21,27.22,126400.0,21.5612,21.5928,21.5217,21.5296,126400.0
2009-06-04 15:50:00,27.22,27.3,27.17,27.2,148300.0,21.5296,21.5928,21.49,21.5138,148300.0
2009-06-04 15:55:00,27.19,27.33,27.18,27.28,383300.0,21.5058,21.6166,21.4979,21.577,383300.0
2009-06-05 09:30:00,27.63,27.75,27.1,27.1,434100.0,21.8539,21.9488,21.4347,21.4347,434100.0
2009-06-05 09:35:00,27.23,27.23,26.58,26.98,464700.0,21.5375,21.5375,21.0234,21.3397,464700.0
2009-06-05 09:40:00,26.98,27.29,26.96,27.19,160600.0,21.3397,21.5849,21.3239,21.5058,160600.0
2009-06-05 09:45:00,27.19,27.32,27.0,27.1,183900.0,21.5058,21.6087,21.3556,21.4347,183900.0
2009-06-05 09:50:00,27.09,27.14,26.98,27.03,170000.0,21.4268,21.4663,21.3397,21.3793,170000.0
2009-06-05 09:55:00,27.03,27.08,26.69,26.76,309100.0,21.3793,21.4188,21.1104,21.1657,309100.0
2009-06-05 10:00:00,26.76,26.77,26.54,26.62,269800.0,21.1657,21.1736,20.9917,21.055,269800.0
2009-06-05 10:05:00,26.62,26.63,26.31,26.4,284000.0,21.055,21.0629,20.8098,20.881,284000.0
2009-06-05 10:10:00,26.4,26.61,26.4,26.61,160700.0,20.881,21.0471,20.881,21.0471,160700.0
2009-06-05 10:15:00,26.6,26.74,26.57,26.73,81900.0,21.0392,21.1499,21.0155,21.142,81900.0
2009-06-05 10:20:00,26.74,26.78,26.59,26.62,139000.0,21.1499,21.1816,21.0313,21.055,139000.0
2009-06-05 10:25:00,26.61,26.72,26.6,26.62,91900.0,21.0471,21.1341,21.0392,21.055,91900.0
2009-06-05 10:30:00,26.63,26.85,26.55,26.81,94600.0,21.0629,21.2369,20.9996,21.2053,94600.0
2009-06-05 10:35:00,26.8,26.92,26.79,26.84,104200.0,21.1974,21.2923,21.1895,21.229,104200.0
2009-06-05 10:40:00,26.83,26.9,26.74,26.82,114500.0,21.2211,21.2765,21.1499,21.2132,114500.0
2009-06-05 10:45:00,26.81,26.93,26.8,26.81,97300.0,21.2053,21.3002,21.1974,21.2053,97300.0
2009-06-05 10:50:00,26.81,27.01,26.79,26.85,146600.0,21.2053,21.3635,21.1895,21.2369,146600.0
2009-06-05 10:55:00,26.85,26.99,26.82,26.98,65700.0,21.2369,21.3477,21.2132,21.3397,65700.0
2009-06-05 11:00:00,26.97,27.09,26.95,27.05,107900.0,21.3318,21.4268,21.316,21.3951,107900.0
2009-06-05 11:05:00,27.05,27.14,27.05,27.12,49300.0,21.3951,21.4663,21.3951,21.4505,49300.0
2009-06-05 11:10:00,27.12,27.17,26.96,26.99,78300.0,21.4505,21.49,21.3239,21.3477,78300.0
2009-06-05 11:15:00,26.98,26.99,26.9,26.94,83800.0,21.3397,21.3477,21.2765,21.3081,83800.0
2009-06-05 11:20:00,26.94,27.08,26.93,26.98,49200.0,21.3081,21.4188,21.3002,21.3397,49200.0
2009-06-05 11:25:00,26.99,27.16,26.98,27.1,50600.0,21.3477,21.4821,21.3397,21.4347,50600.0
2009-06-05 11:30:00,27.1,27.14,26.99,27.14,44300.0,21.4347,21.4663,21.3477,21.4663,44300.0
2009-06-05 11:35:00,27.13,27.19,27.09,27.18,39300.0,21.4584,21.5058,21.4268,21.4979,39300.0
2009-06-05 11:40:00,27.18,27.19,27.08,27.19,59700.0,21.4979,21.5058,21.4188,21.5058,59700.0
2009-06-05 11:45:00,27.18,27.22,27.07,27.12,98800.0,21.4979,21.5296,21.4109,21.4505,98800.0
2009-06-05 11:50:00,27.12,27.19,27.04,27.17,53800.0,21.4505,21.5058,21.3872,21.49,53800.0
2009-06-05 11:55:00,27.16,27.16,27.12,27.12,71400.0,21.4821,21.4821,21.4505,21.4505,71400.0
2009-06-05 12:00:00,27.13,27.17,27.1,27.16,70100.0,21.4584,21.49,21.4347,21.4821,70100.0
2009-06-05 12:05:00,27.15,27.18,27.1,27.12,87500.0,21.4742,21.4979,21.4347,21.4505,87500.0
2009-06-05 12:10:00,27.12,27.15,27.09,27.1,80900.0,21.4505,21.4742,21.4268,21.4347,80900.0
2009-06-05 12:15:00,27.1,27.15,27.09,27.14,99500.0,21.4347,21.4742,21.4268,21.4663,99500.0
2009-06-05 12:20:00,27.15,27.17,27.14,27.15,141800.0,21.4742,21.49,21.4663,21.4742,141800.0
2009-06-05 12:25:00,27.14,27.2,27.08,27.15,98400.0,21.4663,21.5138,21.4188,21.4742,98400.0
2009-06-05 12:30:00,27.14,27.17,27.08,27.14,79100.0,21.4663,21.49,21.4188,21.4663,79100.0
2009-06-05 12:35:00,27.13,27.18,27.1,27.18,49900.0,21.4584,21.4979,21.4347,21.4979,49900.0
2009-06-05 12:40:00,27.18,27.19,27.12,27.14,28800.0,21.4979,21.5058,21.4505,21.4663,28800.0
2009-06-05 12:45:00,27.14,27.2,27.11,27.17,32300.0,21.4663,21.5138,21.4426,21.49,32300.0
2009-06-05 12:50:00,27.17,27.24,27.16,27.21,54200.0,21.49,21.5454,21.4821,21.5217,54200.0
2009-06-05 12:55:00,27.21,27.23,27.17,27.2,64000.0,21.5217,21.5375,21.49,21.5138,64000.0
2009-06-05 13:00:00,27.2,27.21,27.05,27.09,112300.0,21.5138,21.5217,21.3951,21.4268,112300.0
2009-06-05 13:05:00,27.09,27.16,27.08,27.12,49700.0,21.4268,21.4821,21.4188,21.4505,49700.0
2009-06-05 13:10:00,27.13,27.16,27.04,27.1,80400.0,21.4584,21.4821,21.3872,21.4347,80400.0
2009-06-05 13:15:00,27.1,27.12,27.04,27.1,44800.0,21.4347,21.4505,21.3872,21.4347,44800.0
2009-06-05 13:20:00,27.1,27.12,27.02,27.1,38400.0,21.4347,21.4505,21.3714,21.4347,38400.0
2009-06-05 13:25:00,27.09,27.14,27.04,27.14,60100.0,21.4268,21.4663,21.3872,21.4663,60100.0
2009-06-05 13:30:00,27.14,27.21,27.14,27.2,26700.0,21.4663,21.5217,21.4663,21.5138,26700.0
2009-06-05 13:35:00,27.21,27.21,27.15,27.2,49700.0,21.5217,21.5217,21.4742,21.5138,49700.0
2009-06-05 13:40:00,27.2,27.23,27.16,27.16,52200.0,21.5138,21.5375,21.4821,21.4821,52200.0
2009-06-05 13:45:00,27.17,27.22,27.14,27.17,38600.0,21.49,21.5296,21.4663,21.49,38600.0
2009-06-05 13:50:00,27.17,27.2,27.17,27.18,44000.0,21.49,21.5138,21.49,21.4979,44000.0
2009-06-05 13:55:00,27.17,27.19,27.03,27.13,61500.0,21.49,21.5058,21.3793,21.4584,61500.0
2009-06-05 14:00:00,27.13,27.19,27.07,27.1,55900.0,21.4584,21.5058,21.4109,21.4347,55900.0
2009-06-05 14:05:00,27.1,27.17,27.07,27.15,76400.0,21.4347,21.49,21.4109,21.4742,76400.0
2009-06-05 14:10:00,27.14,27.16,27.11,27.11,45300.0,21.4663,21.4821,21.4426,21.4426,45300.0
2009-06-05 14:15:00,27.11,27.14,27.02,27.09,59400.0,21.4426,21.4663,21.3714,21.4268,59400.0
2009-06-05 14:20:00,27.09,27.1,27.0,27.09,61500.0,21.4268,21.4347,21.3556,21.4268,61500.0
2009-06-05 14:25:00,27.1,27.13,27.07,27.11,39900.0,21.4347,21.4584,21.4109,21.4426,39900.0
2009-06-05 14:30:00,27.11,27.11,27.02,27.1,82500.0,21.4426,21.4426,21.3714,21.4347,82500.0
2009-06-05 14:35:00,27.1,27.16,27.06,27.13,53100.0,21.4347,21.4821,21.403,21.4584,53100.0
2009-06-05 14:40:00,27.12,27.18,27.11,27.14,50400.0,21.4505,21.4979,21.4426,21.4663,50400.0
2009-06-05 14:45:00,27.15,27.17,27.1,27.16,55400.0,21.4742,21.49,21.4347,21.4821,55400.0
2009-06-05 14:50:00,27.16,27.2,27.1,27.13,58400.0,21.4821,21.5138,21.4347,21.4584,58400.0
2009-06-05 14:55:00,27.14,27.17,27.11,27.12,62500.0,21.4663,21.49,21.4426,21.4505,62500.0
2009-06-05 15:00:00,27.13,27.16,27.08,27.16,51900.0,21.4584,21.4821,21.4188,21.4821,51900.0
2009-06-05 15:05:00,27.16,27.25,27.12,27.13,149100.0,21.4821,21.5533,21.4505,21.4584,149100.0
2009-06-05 15:10:00,27.12,27.18,27.12,27.14,75500.0,21.4505,21.4979,21.4505,21.4663,75500.0
2009-06-05 15:15:00,27.15,27.18,27.09,27.17,74300.0,21.4742,21.4979,21.4268,21.49,74300.0
2009-06-05 15:20:00,27.16,27.2,27.12,27.16,74300.0,21.4821,21.5138,21.4505,21.4821,74300.0
2009-06-05 15:25:00,27.16,27.17,27.08,27.1,76600.0,21.4821,21.49,21.4188,21.4347,76600.0
2009-06-05 15:30:00,27.1,27.18,27.09,27.16,75900.0,21.4347,21.4979,21.4268,21.4821,75900.0
2009-06-05 15:35:00,27.16,27.21,27.14,27.17,135600.0,21.4821,21.5217,21.4663,21.49,135600.0
2009-06-05 15:40:00,27.17,27.18,27.04,27.15,186400.0,21.49,21.4979,21.3872,21.4742,186400.0
2009-06-05 15:45:00,27.15,27.18,27.01,27.1,152200.0,21.4742,21.4979,21.3635,21.4347,152200.0
2009-06-05 15:50:00,27.1,27.13,27.01,27.04,372700.0,21.4347,21.4584,21.3635,21.3872,372700.0
2009-06-05 15:55:00,27.04,27.13,27.04,27.12,383600.0,21.3872,21.4584,21.3872,21.4505,383600.0
2009-06-08 09:30:00,26.99,27.0,26.5,26.5,181500.0,21.3477,21.3556,20.9601,20.9601,181500.0
2009-06-08 09:35:00,26.51,26.51,26.2,26.21,198800.0,20.968,20.968,20.7228,20.7307,198800.0
2009-06-08 09:40:00,26.22,26.43,26.09,26.31,288100.0,20.7386,20.9047,20.6358,20.8098,288100.0
2009-06-08 09:45:00,26.32,26.37,26.11,26.14,147200.0,20.8177,20.8573,20.6516,20.6754,147200.0
2009-06-08 09:50:00,26.15,26.25,26.13,26.14,130200.0,20.6833,20.7624,20.6674,20.6754,130200.0
2009-06-08 09:55:00,26.14,26.15,25.82,25.82,214300.0,20.6754,20.6833,20.4222,20.4222,214300.0
2009-06-08 10:00:00,25.84,25.94,25.77,25.88,249200.0,20.4381,20.5172,20.3827,20.4697,249200.0
2009-06-08 10:05:00,25.88,25.89,25.7,25.83,188400.0,20.4697,20.4776,20.3273,20.4302,188400.0
2009-06-08 10:10:00,25.84,25.93,25.76,25.76,163000.0,20.4381,20.5093,20.3748,20.3748,163000.0
2009-06-08 10:15:00,25.77,26.04,25.76,25.91,200000.0,20.3827,20.5963,20.3748,20.4934,200000.0
2009-06-08 10:20:00,25.9,26.05,25.89,25.99,128000.0,20.4855,20.6042,20.4776,20.5567,128000.0
2009-06-08 10:25:00,25.99,25.99,25.9,25.95,120800.0,20.5567,20.5567,20.4855,20.5251,120800.0
2009-06-08 10:30:00,25.94,25.98,25.86,25.93,270600.0,20.5172,20.5488,20.4539,20.5093,270600.0
2009-06-08 10:35:00,25.93,25.94,25.82,25.89,106100.0,20.5093,20.5172,20.4222,20.4776,106100.0
2009-06-08 10:40:00,25.9,25.94,25.82,25.82,112600.0,20.4855,20.5172,20.4222,20.4222,112600.0
2009-06-08 10:45:00,25.82,25.86,25.71,25.84,216700.0,20.4222,20.4539,20.3352,20.4381,216700.0
2009-06-08 10:50:00,25.84,25.97,25.83,25.93,141100.0,20.4381,20.5409,20.4302,20.5093,141100.0
2009-06-08 10:55:00,25.93,25.99,25.84,25.97,130400.0,20.5093,20.5567,20.4381,20.5409,130400.0
2009-06-08 11:00:00,25.97,26.09,25.92,26.06,195400.0,20.5409,20.6358,20.5013,20.6121,195400.0
2009-06-08 11:05:00,26.05,26.17,26.04,26.17,143500.0,20.6042,20.6991,20.5963,20.6991,143500.0
2009-06-08 11:10:00,26.16,26.2,26.09,26.09,92700.0,20.6912,20.7228,20.6358,20.6358,92700.0
2009-06-08 11:15:00,26.09,26.11,25.99,26.08,137200.0,20.6358,20.6516,20.5567,20.6279,137200.0
2009-06-08 11:20:00,26.09,26.12,26.0,26.0,77500.0,20.6358,20.6595,20.5646,20.5646,77500.0
2009-06-08 11:25:00,26.0,26.02,25.92,26.02,98600.0,20.5646,20.5804,20.5013,20.5804,98600.0
2009-06-08 11:30:00,26.01,26.01,25.9,25.91,95900.0,20.5725,20.5725,20.4855,20.4934,95900.0
2009-06-08 11:35:00,25.91,25.92,25.83,25.9,72500.0,20.4934,20.5013,20.4302,20.4855,72500.0
2009-06-08 11:40:00,25.9,25.9,25.85,25.87,38000.0,20.4855,20.4855,20.446,20.4618,38000.0
2009-06-08 11:45:00,25.87,25.91,25.83,25.91,47000.0,20.4618,20.4934,20.4302,20.4934,47000.0
2009-06-08 11:50:00,25.91,25.96,25.87,25.88,48100.0,20.4934,20.533,20.4618,20.4697,48100.0
2009-06-08 11:55:00,25.89,25.93,25.85,25.93,44100.0,20.4776,20.5093,20.446,20.5093,44100.0
2009-06-08 12:00:00,25.93,25.94,25.82,25.83,51700.0,20.5093,20.5172,20.4222,20.4302,51700.0
2009-06-08 12:05:00,25.83,25.84,25.8,25.82,34300.0,20.4302,20.4381,20.4064,20.4222,34300.0
2009-06-08 12:10:00,25.82,25.83,25.72,25.73,101000.0,20.4222,20.4302,20.3432,20.3511,101000.0
2009-06-08 12:15:00,25.73,25.79,25.73,25.79,46000.0,20.3511,20.3985,20.3511,20.3985,46000.0
2009-06-08 12:20:00,25.79,25.79,25.7,25.73,56600.0,20.3985,20.3985,20.3273,20.3511,56600.0
2009-06-08 12:25:00,25.73,25.73,25.66,25.67,67000.0,20.3511,20.3511,20.2957,20.3036,67000.0
2009-06-08 12:30:00,25.68,25.71,25.66,25.67,87200.0,20.3115,20.3352,20.2957,20.3036,87200.0
2009-06-08 12:35:00,25.68,25.76,25.68,25.76,45300.0,20.3115,20.3748,20.3115,20.3748,45300.0
2009-06-08 12:40:00,25.76,25.84,25.76,25.83,37500.0,20.3748,20.4381,20.3748,20.4302,37500.0
2009-06-08 12:45:00,25.82,25.84,25.76,25.81,56500.0,20.4222,20.4381,20.3748,20.4143,56500.0
2009-06-08 12:50:00,25.82,25.85,25.79,25.82,32600.0,20.4222,20.446,20.3985,20.4222,32600.0
2009-06-08 12:55:00,25.81,25.84,25.79,25.81,25300.0,20.4143,20.4381,20.3985,20.4143,25300.0
2009-06-08 13:00:00,25.82,25.92,25.8,25.9,112600.0,20.4222,20.5013,20.4064,20.4855,112600.0
2009-06-08 13:05:00,25.9,26.04,25.9,26.03,168900.0,20.4855,20.5963,20.4855,20.5883,168900.0
2009-06-08 13:10:00,26.02,26.13,26.02,26.11,130300.0,20.5804,20.6674,20.5804,20.6516,130300.0
2009-06-08 13:15:00,26.11,26.16,26.11,26.16,117500.0,20.6516,20.6912,20.6516,20.6912,117500.0
2009-06-08 13:20:00,26.15,26.19,26.15,26.17,85300.0,20.6833,20.7149,20.6833,20.6991,85300.0
2009-06-08 13:25:00,26.17,26.18,26.08,26.14,148800.0,20.6991,20.707,20.6279,20.6754,148800.0
2009-06-08 13:30:00,26.15,26.16,26.12,26.13,102400.0,20.6833,20.6912,20.6595,20.6674,102400.0
2009-06-08 13:35:00,26.13,26.15,26.12,26.14,50200.0,20.6674,20.6833,20.6595,20.6754,50200.0
2009-06-08 13:40:00,26.13,26.2,26.12,26.2,59700.0,20.6674,20.7228,20.6595,20.7228,59700.0
2009-06-08 13:45:00,26.19,26.3,26.19,26.28,97600.0,20.7149,20.8019,20.7149,20.7861,97600.0
2009-06-08 13:50:00,26.28,26.28,26.25,26.26,44200.0,20.7861,20.7861,20.7624,20.7703,44200.0
2009-06-08 13:55:00,26.27,26.3,26.26,26.26,46800.0,20.7782,20.8019,20.7703,20.7703,46800.0
2009-06-08 14:00:00,26.26,26.26,26.16,26.2,124100.0,20.7703,20.7703,20.6912,20.7228,124100.0
2009-06-08 14:05:00,26.21,26.23,26.19,26.21,77100.0,20.7307,20.7465,20.7149,20.7307,77100.0
2009-06-08 14:10:00,26.22,26.24,26.21,26.22,64800.0,20.7386,20.7544,20.7307,20.7386,64800.0
2009-06-08 14:15:00,26.21,26.22,26.17,26.22,54600.0,20.7307,20.7386,20.6991,20.7386,54600.0
2009-06-08 14:20:00,26.22,26.22,26.17,26.18,81300.0,20.7386,20.7386,20.6991,20.707,81300.0
2009-06-08 14:25:00,26.17,26.19,26.17,26.19,76300.0,20.6991,20.7149,20.6991,20.7149,76300.0
2009-06-08 14:30:00,26.19,26.21,26.1,26.1,158900.0,20.7149,20.7307,20.6437,20.6437,158900.0
2009-06-08 14:35:00,26.1,26.15,26.1,26.15,105200.0,20.6437,20.6833,20.6437,20.6833,105200.0
2009-06-08 14:40:00,26.15,26.15,26.11,26.14,148700.0,20.6833,20.6833,20.6516,20.6754,148700.0
2009-06-08 14:45:00,26.14,26.14,26.07,26.08,83100.0,20.6754,20.6754,20.62,20.6279,83100.0
2009-06-08 14:50:00,26.09,26.12,26.03,26.05,105500.0,20.6358,20.6595,20.5883,20.6042,105500.0
2009-06-08 14:55:00,26.04,26.08,26.04,26.06,90200.0,20.5963,20.6279,20.5963,20.6121,90200.0
2009-06-08 15:00:00,26.05,26.15,26.05,26.11,113900.0,20.6042,20.6833,20.6042,20.6516,113900.0
2009-06-08 15:05:00,26.13,26.15,26.09,26.1,84500.0,20.6674,20.6833,20.6358,20.6437,84500.0
2009-06-08 15:10:00,26.1,26.12,26.07,26.08,112000.0,20.6437,20.6595,20.62,20.6279,112000.0
2009-06-08 15:15:00,26.08,26.16,26.07,26.12,146900.0,20.6279,20.6912,20.62,20.6595,146900.0
2009-06-08 15:20:00,26.13,26.33,26.12,26.29,232700.0,20.6674,20.8256,20.6595,20.794,232700.0
2009-06-08 15:25:00,26.3,26.3,26.25,26.27,161200.0,20.8019,20.8019,20.7624,20.7782,161200.0
2009-06-08 15:30:00,26.28,26.4,26.28,26.35,282100.0,20.7861,20.881,20.7861,20.8414,282100.0
2009-06-08 15:35:00,26.35,26.42,26.22,26.24,334200.0,20.8414,20.8968,20.7386,20.7544,334200.0
2009-06-08 15:40:00,26.24,26.24,26.12,26.16,366100.0,20.7544,20.7544,20.6595,20.6912,366100.0
2009-06-08 15:45:00,26.16,26.23,26.16,26.17,176900.0,20.6912,20.7465,20.6912,20.6991,176900.0
2009-06-08 15:50:00,26.17,26.2,26.11,26.12,287300.0,20.6991,20.7228,20.6516,20.6595,287300.0
2009-06-08 15:55:00,26.12,26.18,26.03,26.06,523100.0,20.6595,20.707,20.5883,20.6121,523100.0
2009-06-09 09:30:00,26.38,26.38,25.56,25.61,298800.0,20.8652,20.8652,20.2166,20.2561,298800.0
2009-06-09 09:35:00,25.62,25.69,25.42,25.53,237700.0,20.2641,20.3194,20.1059,20.1929,237700.0
2009-06-09 09:40:00,25.54,25.81,25.47,25.62,233300.0,20.2008,20.4143,20.1454,20.2641,233300.0
2009-06-09 09:45:00,25.62,25.74,25.47,25.6,338600.0,20.2641,20.359,20.1454,20.2482,338600.0
2009-06-09 09:50:00,25.6,25.73,25.54,25.65,262400.0,20.2482,20.3511,20.2008,20.2878,262400.0
2009-06-09 09:55:00,25.65,25.66,25.43,25.48,229000.0,20.2878,20.2957,20.1138,20.1533,229000.0
2009-06-09 10:00:00,25.48,25.58,25.36,25.58,203200.0,20.1533,20.2324,20.0584,20.2324,203200.0
2009-06-09 10:05:00,25.58,25.91,25.55,25.91,214100.0,20.2324,20.4934,20.2087,20.4934,214100.0
2009-06-09 10:10:00,25.9,26.03,25.77,26.03,162600.0,20.4855,20.5883,20.3827,20.5883,162600.0
2009-06-09 10:15:00,26.03,26.04,25.83,25.89,149600.0,20.5883,20.5963,20.4302,20.4776,149600.0
2009-06-09 10:20:00,25.89,25.96,25.8,25.84,144300.0,20.4776,20.533,20.4064,20.4381,144300.0
2009-06-09 10:25:00,25.85,25.89,25.81,25.87,100900.0,20.446,20.4776,20.4143,20.4618,100900.0
2009-06-09 10:30:00,25.88,25.94,25.85,25.89,106200.0,20.4697,20.5172,20.446,20.4776,106200.0
2009-06-09 10:35:00,25.88,25.9,25.85,25.88,84500.0,20.4697,20.4855,20.446,20.4697,84500.0
2009-06-09 10:40:00,25.88,25.9,25.84,25.87,126300.0,20.4697,20.4855,20.4381,20.4618,126300.0
2009-06-09 10:45:00,25.87,25.9,25.72,25.72,151100.0,20.4618,20.4855,20.3432,20.3432,151100.0
2009-06-09 10:50:00,25.71,25.74,25.61,25.68,174600.0,20.3352,20.359,20.2561,20.3115,174600.0
2009-06-09 10:55:00,25.68,25.71,25.57,25.63,270600.0,20.3115,20.3352,20.2245,20.272,270600.0
2009-06-09 11:00:00,25.63,25.77,25.57,25.74,129900.0,20.272,20.3827,20.2245,20.359,129900.0
2009-06-09 11:05:00,25.73,25.84,25.73,25.84,103100.0,20.3511,20.4381,20.3511,20.4381,103100.0
2009-06-09 11:10:00,25.83,25.85,25.77,25.78,107500.0,20.4302,20.446,20.3827,20.3906,107500.0
2009-06-09 11:15:00,25.79,25.92,25.79,25.91,102200.0,20.3985,20.5013,20.3985,20.4934,102200.0
2009-06-09 11:20:00,25.91,25.91,25.85,25.9,96500.0,20.4934,20.4934,20.446,20.4855,96500.0
2009-06-09 11:25:00,25.9,25.92,25.82,25.84,108900.0,20.4855,20.5013,20.4222,20.4381,108900.0
2009-06-09 11:30:00,25.84,25.85,25.7,25.7,69100.0,20.4381,20.446,20.3273,20.3273,69100.0
2009-06-09 11:35:00,25.69,25.76,25.69,25.75,89400.0,20.3194,20.3748,20.3194,20.3669,89400.0
2009-06-09 11:40:00,25.74,25.74,25.73,25.74,55800.0,20.359,20.359,20.3511,20.359,55800.0
2009-06-09 11:45:00,25.74,25.78,25.73,25.78,144100.0,20.359,20.3906,20.3511,20.3906,144100.0
2009-06-09 11:50:00,25.77,25.93,25.77,25.93,240800.0,20.3827,20.5093,20.3827,20.5093,240800.0
2009-06-09 11:55:00,25.93,25.99,25.92,25.98,134000.0,20.5093,20.5567,20.5013,20.5488,134000.0
2009-06-09 12:00:00,25.98,26.11,25.97,26.11,134600.0,20.5488,20.6516,20.5409,20.6516,134600.0
2009-06-09 12:05:00,26.1,26.27,26.1,26.27,138600.0,20.6437,20.7782,20.6437,20.7782,138600.0
2009-06-09 12:10:00,26.28,26.3,26.12,26.24,136300.0,20.7861,20.8019,20.6595,20.7544,136300.0
2009-06-09 12:15:00,26.23,26.32,26.23,26.25,161400.0,20.7465,20.8177,20.7465,20.7624,161400.0
2009-06-09 12:20:00,26.26,26.37,26.21,26.3,159100.0,20.7703,20.8573,20.7307,20.8019,159100.0
2009-06-09 12:25:00,26.3,26.4,26.3,26.35,86000.0,20.8019,20.881,20.8019,20.8414,86000.0
2009-06-09 12:30:00,26.36,26.47,26.35,26.46,131000.0,20.8494,20.9364,20.8414,20.9285,131000.0
2009-06-09 12:35:00,26.47,26.47,26.4,26.4,111200.0,20.9364,20.9364,20.881,20.881,111200.0
2009-06-09 12:40:00,26.4,26.47,26.32,26.32,149500.0,20.881,20.9364,20.8177,20.8177,149500.0
2009-06-09 12:45:00,26.33,26.33,26.18,26.3,154400.0,20.8256,20.8256,20.707,20.8019,154400.0
2009-06-09 12:50:00,26.3,26.31,26.18,26.18,77000.0,20.8019,20.8098,20.707,20.707,77000.0
2009-06-09 12:55:00,26.18,26.21,26.14,26.17,46200.0,20.707,20.7307,20.6754,20.6991,46200.0
2009-06-09 13:00:00,26.16,26.26,26.14,26.22,80200.0,20.6912,20.7703,20.6754,20.7386,80200.0
2009-06-09 13:05:00,26.22,26.22,26.11,26.12,79800.0,20.7386,20.7386,20.6516,20.6595,79800.0
2009-06-09 13:10:00,26.13,26.14,26.09,26.1,120300.0,20.6674,20.6754,20.6358,20.6437,120300.0
2009-06-09 13:15:00,26.1,26.14,26.01,26.06,153300.0,20.6437,20.6754,20.5725,20.6121,153300.0
2009-06-09 13:20:00,26.06,26.1,25.98,25.98,62300.0,20.6121,20.6437,20.5488,20.5488,62300.0
2009-06-09 13:25:00,25.98,26.05,25.98,26.05,95200.0,20.5488,20.6042,20.5488,20.6042,95200.0
2009-06-09 13:30:00,26.05,26.05,25.89,25.92,482400.0,20.6042,20.6042,20.4776,20.5013,482400.0
2009-06-09 13:35:00,25.92,25.97,25.86,25.95,186300.0,20.5013,20.5409,20.4539,20.5251,186300.0
2009-06-09 13:40:00,25.95,26.0,25.93,25.93,55600.0,20.5251,20.5646,20.5093,20.5093,55600.0
2009-06-09 13:45:00,25.94,25.97,25.88,25.89,49600.0,20.5172,20.5409,20.4697,20.4776,49600.0
2009-06-09 13:50:00,25.9,25.93,25.88,25.93,77000.0,20.4855,20.5093,20.4697,20.5093,77000.0
2009-06-09 13:55:00,25.93,25.99,25.91,25.91,78000.0,20.5093,20.5567,20.4934,20.4934,78000.0
2009-06-09 14:00:00,25.92,25.94,25.88,25.92,84500.0,20.5013,20.5172,20.4697,20.5013,84500.0
2009-06-09 14:05:00,25.91,26.01,25.91,25.98,445600.0,20.4934,20.5725,20.4934,20.5488,445600.0
2009-06-09 14:10:00,25.99,26.0,25.9,25.92,103600.0,20.5567,20.5646,20.4855,20.5013,103600.0
2009-06-09 14:15:00,25.92,26.0,25.92,25.99,121000.0,20.5013,20.5646,20.5013,20.5567,121000.0
2009-06-09 14:20:00,25.99,26.06,25.95,25.96,90200.0,20.5567,20.6121,20.5251,20.533,90200.0
2009-06-09 14:25:00,25.97,26.03,25.94,26.03,120700.0,20.5409,20.5883,20.5172,20.5883,120700.0
2009-06-09 14:30:00,26.03,26.08,26.01,26.03,137300.0,20.5883,20.6279,20.5725,20.5883,137300.0
2009-06-09 14:35:00,26.03,26.07,25.98,25.98,95600.0,20.5883,20.62,20.5488,20.5488,95600.0
2009-06-09 14:40:00,25.97,26.08,25.96,25.97,98600.0,20.5409,20.6279,20.533,20.5409,98600.0
2009-06-09 14:45:00,25.98,26.0,25.93,25.99,89500.0,20.5488,20.5646,20.5093,20.5567,89500.0
2009-06-09 14:50:00,25.98,26.03,25.98,26.0,70300.0,20.5488,20.5883,20.5488,20.5646,70300.0
2009-06-09 14:55:00,26.0,26.1,25.99,26.04,179000.0,20.5646,20.6437,20.5567,20.5963,179000.0
2009-06-09 15:00:00,26.04,26.06,26.01,26.03,90900.0,20.5963,20.6121,20.5725,20.5883,90900.0
2009-06-09 15:05:00,26.02,26.06,25.99,26.0,105000.0,20.5804,20.6121,20.5567,20.5646,105000.0
2009-06-09 15:10:00,26.0,26.0,25.92,25.95,122000.0,20.5646,20.5646,20.5013,20.5251,122000.0
2009-06-09 15:15:00,25.94,25.94,25.86,25.91,162100.0,20.5172,20.5172,20.4539,20.4934,162100.0
2009-06-09 15:20:00,25.91,25.92,25.89,25.92,88200.0,20.4934,20.5013,20.4776,20.5013,88200.0
2009-06-09 15:25:00,25.92,25.92,25.89,25.9,118000.0,20.5013,20.5013,20.4776,20.4855,118000.0
2009-06-09 15:30:00,25.9,25.92,25.87,25.92,162500.0,20.4855,20.5013,20.4618,20.5013,162500.0
2009-06-09 15:35:00,25.92,26.01,25.91,25.96,102000.0,20.5013,20.5725,20.4934,20.533,102000.0
2009-06-09 15:40:00,25.97,26.02,25.95,25.98,224300.0,20.5409,20.5804,20.5251,20.5488,224300.0
2009-06-09 15:45:00,25.98,26.02,25.92,25.95,167300.0,20.5488,20.5804,20.5013,20.5251,167300.0
2009-06-09 15:50:00,25.96,26.01,25.95,25.96,257500.0,20.533,20.5725,20.5251,20.533,257500.0
2009-06-09 15:55:00,25.96,26.0,25.93,25.96,467600.0,20.533,20.5646,20.5093,20.533,467600.0
2009-06-10 09:30:00,26.02,26.28,25.72,25.92,236600.0,20.5804,20.7861,20.3432,20.5013,236600.0
2009-06-10 09:35:00,25.92,26.24,25.84,25.97,166100.0,20.5013,20.7544,20.4381,20.5409,166100.0
2009-06-10 09:40:00,25.97,25.97,25.67,25.96,190900.0,20.5409,20.5409,20.3036,20.533,190900.0
2009-06-10 09:45:00,25.96,26.1,25.94,26.08,152600.0,20.533,20.6437,20.5172,20.6279,152600.0
2009-06-10 09:50:00,26.08,26.25,26.08,26.24,138400.0,20.6279,20.7624,20.6279,20.7544,138400.0
2009-06-10 09:55:00,26.25,26.25,26.14,26.21,117900.0,20.7624,20.7624,20.6754,20.7307,117900.0
2009-06-10 10:00:00,26.23,26.23,26.1,26.13,169600.0,20.7465,20.7465,20.6437,20.6674,169600.0
2009-06-10 10:05:00,26.14,26.22,26.05,26.15,177000.0,20.6754,20.7386,20.6042,20.6833,177000.0
2009-06-10 10:10:00,26.15,26.15,25.89,25.92,186900.0,20.6833,20.6833,20.4776,20.5013,186900.0
2009-06-10 10:15:00,25.92,26.04,25.89,25.97,160900.0,20.5013,20.5963,20.4776,20.5409,160900.0
2009-06-10 10:20:00,25.98,26.03,25.79,26.01,103000.0,20.5488,20.5883,20.3985,20.5725,103000.0
2009-06-10 10:25:00,26.02,26.02,25.86,25.92,78700.0,20.5804,20.5804,20.4539,20.5013,78700.0
2009-06-10 10:30:00,25.93,26.1,25.92,26.06,112900.0,20.5093,20.6437,20.5013,20.6121,112900.0
2009-06-10 10:35:00,26.06,26.13,26.06,26.13,64700.0,20.6121,20.6674,20.6121,20.6674,64700.0
2009-06-10 10:40:00,26.13,26.2,26.09,26.18,49100.0,20.6674,20.7228,20.6358,20.707,49100.0
2009-06-10 10:45:00,26.19,26.19,26.01,26.05,84000.0,20.7149,20.7149,20.5725,20.6042,84000.0
2009-06-10 10:50:00,26.06,26.11,26.04,26.07,90800.0,20.6121,20.6516,20.5963,20.62,90800.0
2009-06-10 10:55:00,26.07,26.08,25.99,26.0,65400.0,20.62,20.6279,20.5567,20.5646,65400.0
2009-06-10 11:00:00,26.0,26.0,25.85,25.86,118800.0,20.5646,20.5646,20.446,20.4539,118800.0
2009-06-10 11:05:00,25.87,25.88,25.81,25.82,59900.0,20.4618,20.4697,20.4143,20.4222,59900.0
2009-06-10 11:10:00,25.81,25.82,25.65,25.77,212600.0,20.4143,20.4222,20.2878,20.3827,212600.0
2009-06-10 11:15:00,25.76,25.77,25.62,25.63,126200.0,20.3748,20.3827,20.2641,20.272,126200.0
2009-06-10 11:20:00,25.62,25.67,25.46,25.47,198300.0,20.2641,20.3036,20.1375,20.1454,198300.0
2009-06-10 11:25:00,25.46,25.54,25.42,25.42,163400.0,20.1375,20.2008,20.1059,20.1059,163400.0
2009-06-10 11:30:00,25.42,25.59,25.42,25.58,161600.0,20.1059,20.2403,20.1059,20.2324,161600.0
2009-06-10 11:35:00,25.58,25.63,25.54,25.57,72700.0,20.2324,20.272,20.2008,20.2245,72700.0
2009-06-10 11:40:00,25.57,25.6,25.55,25.59,60000.0,20.2245,20.2482,20.2087,20.2403,60000.0
2009-06-10 11:45:00,25.58,25.7,25.55,25.7,121200.0,20.2324,20.3273,20.2087,20.3273,121200.0
2009-06-10 11:50:00,25.71,25.74,25.68,25.71,212300.0,20.3352,20.359,20.3115,20.3352,212300.0
2009-06-10 11:55:00,25.71,25.77,25.65,25.7,108600.0,20.3352,20.3827,20.2878,20.3273,108600.0
2009-06-10 12:00:00,25.69,25.7,25.58,25.62,153400.0,20.3194,20.3273,20.2324,20.2641,153400.0
2009-06-10 12:05:00,25.62,25.68,25.61,25.67,52400.0,20.2641,20.3115,20.2561,20.3036,52400.0
2009-06-10 12:10:00,25.68,25.7,25.62,25.65,103600.0,20.3115,20.3273,20.2641,20.2878,103600.0
2009-06-10 12:15:00,25.65,25.71,25.64,25.67,68100.0,20.2878,20.3352,20.2799,20.3036,68100.0
2009-06-10 12:20:00,25.67,25.68,25.59,25.6,115400.0,20.3036,20.3115,20.2403,20.2482,115400.0
2009-06-10 12:25:00,25.61,25.83,25.6,25.81,208800.0,20.2561,20.4302,20.2482,20.4143,208800.0
2009-06-10 12:30:00,25.81,25.87,25.8,25.85,160600.0,20.4143,20.4618,20.4064,20.446,160600.0
2009-06-10 12:35:00,25.85,25.9,25.82,25.9,70600.0,20.446,20.4855,20.4222,20.4855,70600.0
2009-06-10 12:40:00,25.89,25.93,25.8,25.9,178800.0,20.4776,20.5093,20.4064,20.4855,178800.0
2009-06-10 12:45:00,25.9,25.92,25.77,25.83,49200.0,20.4855,20.5013,20.3827,20.4302,49200.0
2009-06-10 12:50:00,25.84,25.87,25.78,25.78,36400.0,20.4381,20.4618,20.3906,20.3906,36400.0
2009-06-10 12:55:00,25.78,25.81,25.77,25.78,40600.0,20.3906,20.4143,20.3827,20.3906,40600.0
2009-06-10 13:00:00,25.77,25.77,25.66,25.67,106100.0,20.3827,20.3827,20.2957,20.3036,106100.0
2009-06-10 13:05:00,25.67,25.68,25.57,25.66,65100.0,20.3036,20.3115,20.2245,20.2957,65100.0
2009-06-10 13:10:00,25.65,25.75,25.64,25.74,65800.0,20.2878,20.3669,20.2799,20.359,65800.0
2009-06-10 13:15:00,25.73,25.79,25.72,25.72,33800.0,20.3511,20.3985,20.3432,20.3432,33800.0
2009-06-10 13:20:00,25.72,25.78,25.69,25.77,63300.0,20.3432,20.3906,20.3194,20.3827,63300.0
2009-06-10 13:25:00,25.78,25.8,25.75,25.76,56200.0,20.3906,20.4064,20.3669,20.3748,56200.0
2009-06-10 13:30:00,25.76,25.77,25.7,25.77,35400.0,20.3748,20.3827,20.3273,20.3827,35400.0
2009-06-10 13:35:00,25.77,25.77,25.69,25.69,77400.0,20.3827,20.3827,20.3194,20.3194,77400.0
2009-06-10 13:40:00,25.69,25.72,25.68,25.68,56500.0,20.3194,20.3432,20.3115,20.3115,56500.0
2009-06-10 13:45:00,25.68,25.71,25.66,25.7,57100.0,20.3115,20.3352,20.2957,20.3273,57100.0
2009-06-10 13:50:00,25.71,25.75,25.65,25.66,86200.0,20.3352,20.3669,20.2878,20.2957,86200.0
2009-06-10 13:55:00,25.65,25.65,25.51,25.57,135600.0,20.2878,20.2878,20.1771,20.2245,135600.0
2009-06-10 14:00:00,25.56,25.62,25.5,25.6,110800.0,20.2166,20.2641,20.1691,20.2482,110800.0
2009-06-10 14:05:00,25.59,25.6,25.48,25.56,94300.0,20.2403,20.2482,20.1533,20.2166,94300.0
2009-06-10 14:10:00,25.56,25.65,25.54,25.6,69400.0,20.2166,20.2878,20.2008,20.2482,69400.0
2009-06-10 14:15:00,25.61,25.61,25.5,25.51,61900.0,20.2561,20.2561,20.1691,20.1771,61900.0
2009-06-10 14:20:00,25.51,25.56,25.48,25.48,110800.0,20.1771,20.2166,20.1533,20.1533,110800.0
2009-06-10 14:25:00,25.48,25.5,25.46,25.48,97200.0,20.1533,20.1691,20.1375,20.1533,97200.0
2009-06-10 14:30:00,25.48,25.52,25.45,25.52,75100.0,20.1533,20.185,20.1296,20.185,75100.0
2009-06-10 14:35:00,25.52,25.63,25.52,25.62,67700.0,20.185,20.272,20.185,20.2641,67700.0
2009-06-10 14:40:00,25.6,25.66,25.57,25.65,53500.0,20.2482,20.2957,20.2245,20.2878,53500.0
2009-06-10 14:45:00,25.65,25.66,25.6,25.61,43000.0,20.2878,20.2957,20.2482,20.2561,43000.0
2009-06-10 14:50:00,25.62,25.68,25.59,25.65,109000.0,20.2641,20.3115,20.2403,20.2878,109000.0
2009-06-10 14:55:00,25.64,25.74,25.62,25.67,99100.0,20.2799,20.359,20.2641,20.3036,99100.0
2009-06-10 15:00:00,25.66,25.67,25.61,25.61,83700.0,20.2957,20.3036,20.2561,20.2561,83700.0
2009-06-10 15:05:00,25.63,25.63,25.56,25.6,77600.0,20.272,20.272,20.2166,20.2482,77600.0
2009-06-10 15:10:00,25.59,25.61,25.53,25.54,86300.0,20.2403,20.2561,20.1929,20.2008,86300.0
2009-06-10 15:15:00,25.54,25.61,25.51,25.54,87200.0,20.2008,20.2561,20.1771,20.2008,87200.0
2009-06-10 15:20:00,25.54,25.56,25.49,25.5,105300.0,20.2008,20.2166,20.1612,20.1691,105300.0
2009-06-10 15:25:00,25.5,25.58,25.48,25.51,98500.0,20.1691,20.2324,20.1533,20.1771,98500.0
2009-06-10 15:30:00,25.51,25.63,25.5,25.61,113400.0,20.1771,20.272,20.1691,20.2561,113400.0
2009-06-10 15:35:00,25.59,25.66,25.57,25.59,165000.0,20.2403,20.2957,20.2245,20.2403,165000.0
2009-06-10 15:40:00,25.59,25.65,25.53,25.65,147000.0,20.2403,20.2878,20.1929,20.2878,147000.0
2009-06-10 15:45:00,25.65,25.76,25.63,25.75,273900.0,20.2878,20.3748,20.272,20.3669,273900.0
2009-06-10 15:50:00,25.75,25.75,25.69,25.74,275300.0,20.3669,20.3669,20.3194,20.359,275300.0
2009-06-10 15:55:00,25.73,25.77,25.71,25.73,423900.0,20.3511,20.3827,20.3352,20.3511,423900.0
2009-06-11 09:30:00,23.75,23.85,23.5,23.63,1313400.0,18.785,18.8641,18.5873,18.6901,1313400.0
2009-06-11 09:35:00,23.64,23.7,23.23,23.32,1202400.0,18.698,18.7454,18.3737,18.4449,1202400.0
2009-06-11 09:40:00,23.34,23.8,23.32,23.62,1032900.0,18.4607,18.8245,18.4449,18.6822,1032900.0
2009-06-11 09:45:00,23.61,23.83,23.5,23.65,813200.0,18.6743,18.8483,18.5873,18.7059,813200.0
2009-06-11 09:50:00,23.7,23.73,23.41,23.5,902400.0,18.7454,18.7692,18.5161,18.5873,902400.0
2009-06-11 09:55:00,23.51,23.79,23.43,23.77,984400.0,18.5952,18.8166,18.5319,18.8008,984400.0
2009-06-11 10:00:00,23.77,23.79,23.6,23.67,1076400.0,18.8008,18.8166,18.6663,18.7217,1076400.0
2009-06-11 10:05:00,23.67,23.69,23.5,23.57,403200.0,18.7217,18.7375,18.5873,18.6426,403200.0
2009-06-11 10:10:00,23.57,23.76,23.55,23.74,397500.0,18.6426,18.7929,18.6268,18.7771,397500.0
2009-06-11 10:15:00,23.74,23.83,23.6,23.64,579200.0,18.7771,18.8483,18.6663,18.698,579200.0
2009-06-11 10:20:00,23.64,23.68,23.5,23.59,395500.0,18.698,18.7296,18.5873,18.6584,395500.0
2009-06-11 10:25:00,23.59,23.64,23.51,23.6,266400.0,18.6584,18.698,18.5952,18.6663,266400.0
2009-06-11 10:30:00,23.6,23.6,23.35,23.42,461300.0,18.6663,18.6663,18.4686,18.524,461300.0
2009-06-11 10:35:00,23.42,23.46,23.29,23.37,369400.0,18.524,18.5556,18.4212,18.4844,369400.0
2009-06-11 10:40:00,23.32,23.47,23.31,23.42,311300.0,18.4449,18.5635,18.437,18.524,311300.0
2009-06-11 10:45:00,23.43,23.44,23.36,23.42,144400.0,18.5319,18.5398,18.4765,18.524,144400.0
2009-06-11 10:50:00,23.42,23.43,23.25,23.29,261300.0,18.524,18.5319,18.3895,18.4212,261300.0
2009-06-11 10:55:00,23.28,23.45,23.27,23.41,150800.0,18.4132,18.5477,18.4053,18.5161,150800.0
2009-06-11 11:00:00,23.4,23.55,23.36,23.54,202600.0,18.5082,18.6268,18.4765,18.6189,202600.0
2009-06-11 11:05:00,23.54,23.54,23.41,23.44,229900.0,18.6189,18.6189,18.5161,18.5398,229900.0
2009-06-11 11:10:00,23.44,23.5,23.4,23.5,116400.0,18.5398,18.5873,18.5082,18.5873,116400.0
2009-06-11 11:15:00,23.5,23.61,23.45,23.55,354500.0,18.5873,18.6743,18.5477,18.6268,354500.0
2009-06-11 11:20:00,23.54,23.68,23.53,23.67,236900.0,18.6189,18.7296,18.611,18.7217,236900.0
2009-06-11 11:25:00,23.67,23.69,23.59,23.64,239400.0,18.7217,18.7375,18.6584,18.698,239400.0
2009-06-11 11:30:00,23.64,23.66,23.6,23.65,283900.0,18.698,18.7138,18.6663,18.7059,283900.0
2009-06-11 11:35:00,23.65,23.71,23.62,23.67,298000.0,18.7059,18.7534,18.6822,18.7217,298000.0
2009-06-11 11:40:00,23.67,23.69,23.65,23.66,170700.0,18.7217,18.7375,18.7059,18.7138,170700.0
2009-06-11 11:45:00,23.66,23.66,23.6,23.6,183600.0,18.7138,18.7138,18.6663,18.6663,183600.0
2009-06-11 11:50:00,23.6,23.62,23.52,23.58,140900.0,18.6663,18.6822,18.6031,18.6505,140900.0
2009-06-11 11:55:00,23.57,23.6,23.52,23.52,116000.0,18.6426,18.6663,18.6031,18.6031,116000.0
2009-06-11 12:00:00,23.52,23.52,23.45,23.47,133000.0,18.6031,18.6031,18.5477,18.5635,133000.0
2009-06-11 12:05:00,23.47,23.53,23.45,23.45,108400.0,18.5635,18.611,18.5477,18.5477,108400.0
2009-06-11 12:10:00,23.45,23.48,23.4,23.44,100300.0,18.5477,18.5714,18.5082,18.5398,100300.0
2009-06-11 12:15:00,23.44,23.48,23.44,23.46,117200.0,18.5398,18.5714,18.5398,18.5556,117200.0
2009-06-11 12:20:00,23.47,23.56,23.46,23.5,128200.0,18.5635,18.6347,18.5556,18.5873,128200.0
2009-06-11 12:25:00,23.51,23.51,23.49,23.5,210700.0,18.5952,18.5952,18.5793,18.5873,210700.0
2009-06-11 12:30:00,23.51,23.52,23.48,23.51,219700.0,18.5952,18.6031,18.5714,18.5952,219700.0
2009-06-11 12:35:00,23.5,23.51,23.49,23.5,186500.0,18.5873,18.5952,18.5793,18.5873,186500.0
2009-06-11 12:40:00,23.5,23.62,23.49,23.62,274700.0,18.5873,18.6822,18.5793,18.6822,274700.0
2009-06-11 12:45:00,23.62,23.71,23.62,23.67,295300.0,18.6822,18.7534,18.6822,18.7217,295300.0
2009-06-11 12:50:00,23.67,23.73,23.64,23.72,358000.0,18.7217,18.7692,18.698,18.7613,358000.0
2009-06-11 12:55:00,23.73,23.9,23.73,23.82,504300.0,18.7692,18.9036,18.7692,18.8404,504300.0
2009-06-11 13:00:00,23.83,23.95,23.77,23.94,488500.0,18.8483,18.9432,18.8008,18.9353,488500.0
2009-06-11 13:05:00,23.93,24.09,23.89,24.02,582000.0,18.9274,19.0539,18.8957,18.9985,582000.0
2009-06-11 13:10:00,24.02,24.14,23.93,23.93,257000.0,18.9985,19.0935,18.9274,18.9274,257000.0
2009-06-11 13:15:00,23.93,23.97,23.85,23.95,320200.0,18.9274,18.959,18.8641,18.9432,320200.0
2009-06-11 13:20:00,23.95,23.95,23.85,23.88,125300.0,18.9432,18.9432,18.8641,18.8878,125300.0
2009-06-11 13:25:00,23.88,23.89,23.84,23.85,224800.0,18.8878,18.8957,18.8562,18.8641,224800.0
2009-06-11 13:30:00,23.85,23.87,23.77,23.81,221200.0,18.8641,18.8799,18.8008,18.8324,221200.0
2009-06-11 13:35:00,23.81,23.81,23.71,23.77,138200.0,18.8324,18.8324,18.7534,18.8008,138200.0
2009-06-11 13:40:00,23.76,23.77,23.68,23.7,198700.0,18.7929,18.8008,18.7296,18.7454,198700.0
2009-06-11 13:45:00,23.7,23.79,23.68,23.69,141200.0,18.7454,18.8166,18.7296,18.7375,141200.0
2009-06-11 13:50:00,23.69,23.73,23.67,23.69,147900.0,18.7375,18.7692,18.7217,18.7375,147900.0
2009-06-11 13:55:00,23.69,23.78,23.69,23.77,129300.0,18.7375,18.8087,18.7375,18.8008,129300.0
2009-06-11 14:00:00,23.76,23.79,23.75,23.75,136200.0,18.7929,18.8166,18.785,18.785,136200.0
2009-06-11 14:05:00,23.75,23.79,23.73,23.77,118400.0,18.785,18.8166,18.7692,18.8008,118400.0
2009-06-11 14:10:00,23.77,23.78,23.71,23.73,169900.0,18.8008,18.8087,18.7534,18.7692,169900.0
2009-06-11 14:15:00,23.73,23.83,23.73,23.83,259500.0,18.7692,18.8483,18.7692,18.8483,259500.0
2009-06-11 14:20:00,23.83,23.87,23.82,23.83,254500.0,18.8483,18.8799,18.8404,18.8483,254500.0
2009-06-11 14:25:00,23.83,23.93,23.76,23.93,557200.0,18.8483,18.9274,18.7929,18.9274,557200.0
2009-06-11 14:30:00,23.93,24.0,23.92,23.98,316800.0,18.9274,18.9827,18.9194,18.9669,316800.0
2009-06-11 14:35:00,23.97,24.0,23.9,23.93,261100.0,18.959,18.9827,18.9036,18.9274,261100.0
2009-06-11 14:40:00,23.93,23.94,23.87,23.92,154000.0,18.9274,18.9353,18.8799,18.9194,154000.0
2009-06-11 14:45:00,23.92,23.92,23.83,23.85,152800.0,18.9194,18.9194,18.8483,18.8641,152800.0
2009-06-11 14:50:00,23.86,23.86,23.7,23.83,340900.0,18.872,18.872,18.7454,18.8483,340900.0
2009-06-11 14:55:00,23.84,23.99,23.83,23.93,421200.0,18.8562,18.9748,18.8483,18.9274,421200.0
2009-06-11 15:00:00,23.93,23.96,23.83,23.85,361900.0,18.9274,18.9511,18.8483,18.8641,361900.0
2009-06-11 15:05:00,23.85,24.04,23.82,24.0,488100.0,18.8641,19.0144,18.8404,18.9827,488100.0
2009-06-11 15:10:00,24.01,24.05,24.0,24.02,222800.0,18.9906,19.0223,18.9827,18.9985,222800.0
2009-06-11 15:15:00,24.03,24.23,24.02,24.22,889700.0,19.0065,19.1646,18.9985,19.1567,889700.0
2009-06-11 15:20:00,24.23,24.31,24.2,24.22,663500.0,19.1646,19.2279,19.1409,19.1567,663500.0
2009-06-11 15:25:00,24.22,24.33,24.17,24.18,360100.0,19.1567,19.2437,19.1172,19.1251,360100.0
2009-06-11 15:30:00,24.18,24.19,24.0,24.03,387000.0,19.1251,19.133,18.9827,19.0065,387000.0
2009-06-11 15:35:00,24.02,24.21,24.02,24.2,276100.0,18.9985,19.1488,18.9985,19.1409,276100.0
2009-06-11 15:40:00,24.2,24.29,24.18,24.23,432300.0,19.1409,19.2121,19.1251,19.1646,432300.0
2009-06-11 15:45:00,24.23,24.3,24.21,24.22,484100.0,19.1646,19.22,19.1488,19.1567,484100.0
2009-06-11 15:50:00,24.23,24.23,24.03,24.06,698600.0,19.1646,19.1646,19.0065,19.0302,698600.0
2009-06-11 15:55:00,24.06,24.12,24.01,24.02,1294900.0,19.0302,19.0776,18.9906,18.9985,1294900.0
2009-06-12 09:30:00,23.8,23.82,23.5,23.56,508200.0,18.8245,18.8404,18.5873,18.6347,508200.0
2009-06-12 09:35:00,23.58,23.7,23.48,23.53,371700.0,18.6505,18.7454,18.5714,18.611,371700.0
2009-06-12 09:40:00,23.53,23.85,23.52,23.82,264400.0,18.611,18.8641,18.6031,18.8404,264400.0
2009-06-12 09:45:00,23.82,24.15,23.81,24.15,290600.0,18.8404,19.1014,18.8324,19.1014,290600.0
2009-06-12 09:50:00,24.16,24.43,24.15,24.27,456500.0,19.1093,19.3228,19.1014,19.1963,456500.0
2009-06-12 09:55:00,24.28,24.32,24.11,24.18,201800.0,19.2042,19.2358,19.0697,19.1251,201800.0
2009-06-12 10:00:00,24.17,24.18,23.97,24.05,195900.0,19.1172,19.1251,18.959,19.0223,195900.0
2009-06-12 10:05:00,24.05,24.1,23.95,24.01,146200.0,19.0223,19.0618,18.9432,18.9906,146200.0
2009-06-12 10:10:00,24.0,24.01,23.9,23.96,187200.0,18.9827,18.9906,18.9036,18.9511,187200.0
2009-06-12 10:15:00,23.95,24.0,23.88,23.9,256200.0,18.9432,18.9827,18.8878,18.9036,256200.0
2009-06-12 10:20:00,23.9,24.09,23.87,24.09,269700.0,18.9036,19.0539,18.8799,19.0539,269700.0
2009-06-12 10:25:00,24.08,24.1,23.98,23.99,121100.0,19.046,19.0618,18.9669,18.9748,121100.0
2009-06-12 10:30:00,23.99,24.01,23.96,23.99,113300.0,18.9748,18.9906,18.9511,18.9748,113300.0
2009-06-12 10:35:00,23.98,24.04,23.97,23.99,185400.0,18.9669,19.0144,18.959,18.9748,185400.0
2009-06-12 10:40:00,23.99,24.19,23.98,24.15,178500.0,18.9748,19.133,18.9669,19.1014,178500.0
2009-06-12 10:45:00,24.15,24.24,24.13,24.2,202900.0,19.1014,19.1726,19.0855,19.1409,202900.0
2009-06-12 10:50:00,24.21,24.23,24.07,24.07,232300.0,19.1488,19.1646,19.0381,19.0381,232300.0
2009-06-12 10:55:00,24.06,24.13,24.03,24.13,220100.0,19.0302,19.0855,19.0065,19.0855,220100.0
2009-06-12 11:00:00,24.13,24.22,24.12,24.21,199300.0,19.0855,19.1567,19.0776,19.1488,199300.0
2009-06-12 11:05:00,24.2,24.21,24.04,24.06,152600.0,19.1409,19.1488,19.0144,19.0302,152600.0
2009-06-12 11:10:00,24.06,24.12,24.05,24.1,80400.0,19.0302,19.0776,19.0223,19.0618,80400.0
2009-06-12 11:15:00,24.1,24.13,24.1,24.1,89100.0,19.0618,19.0855,19.0618,19.0618,89100.0
2009-06-12 11:20:00,24.1,24.16,24.08,24.16,101700.0,19.0618,19.1093,19.046,19.1093,101700.0
2009-06-12 11:25:00,24.15,24.17,24.09,24.09,92700.0,19.1014,19.1172,19.0539,19.0539,92700.0
2009-06-12 11:30:00,24.09,24.15,24.09,24.1,144100.0,19.0539,19.1014,19.0539,19.0618,144100.0
2009-06-12 11:35:00,24.1,24.13,24.05,24.06,91900.0,19.0618,19.0855,19.0223,19.0302,91900.0
2009-06-12 11:40:00,24.06,24.09,24.06,24.07,79000.0,19.0302,19.0539,19.0302,19.0381,79000.0
2009-06-12 11:45:00,24.08,24.1,24.02,24.04,104100.0,19.046,19.0618,18.9985,19.0144,104100.0
2009-06-12 11:50:00,24.04,24.14,24.02,24.05,151900.0,19.0144,19.0935,18.9985,19.0223,151900.0
2009-06-12 11:55:00,24.05,24.06,23.96,23.99,351000.0,19.0223,19.0302,18.9511,18.9748,351000.0
2009-06-12 12:00:00,23.99,24.05,23.98,24.02,137300.0,18.9748,19.0223,18.9669,18.9985,137300.0
2009-06-12 12:05:00,24.02,24.05,23.95,24.0,170600.0,18.9985,19.0223,18.9432,18.9827,170600.0
2009-06-12 12:10:00,24.01,24.01,23.98,24.0,40800.0,18.9906,18.9906,18.9669,18.9827,40800.0
2009-06-12 12:15:00,24.0,24.03,23.98,23.99,59300.0,18.9827,19.0065,18.9669,18.9748,59300.0
2009-06-12 12:20:00,23.98,24.03,23.98,24.0,82800.0,18.9669,19.0065,18.9669,18.9827,82800.0
2009-06-12 12:25:00,24.0,24.02,23.95,24.0,87100.0,18.9827,18.9985,18.9432,18.9827,87100.0
2009-06-12 12:30:00,24.0,24.06,23.99,24.04,246400.0,18.9827,19.0302,18.9748,19.0144,246400.0
2009-06-12 12:35:00,24.04,24.05,23.93,23.93,131500.0,19.0144,19.0223,18.9274,18.9274,131500.0
2009-06-12 12:40:00,23.93,24.0,23.93,23.99,109500.0,18.9274,18.9827,18.9274,18.9748,109500.0
2009-06-12 12:45:00,23.99,24.0,23.98,23.99,249800.0,18.9748,18.9827,18.9669,18.9748,249800.0
2009-06-12 12:50:00,23.99,24.01,23.97,24.0,228300.0,18.9748,18.9906,18.959,18.9827,228300.0
2009-06-12 12:55:00,24.0,24.09,24.0,24.05,125900.0,18.9827,19.0539,18.9827,19.0223,125900.0
2009-06-12 13:00:00,24.05,24.12,24.05,24.09,117800.0,19.0223,19.0776,19.0223,19.0539,117800.0
2009-06-12 13:05:00,24.08,24.09,24.03,24.05,101900.0,19.046,19.0539,19.0065,19.0223,101900.0
2009-06-12 13:10:00,24.05,24.08,23.93,23.93,194700.0,19.0223,19.046,18.9274,18.9274,194700.0
2009-06-12 13:15:00,23.93,24.1,23.92,24.06,144600.0,18.9274,19.0618,18.9194,19.0302,144600.0
2009-06-12 13:20:00,24.06,24.1,24.02,24.09,87300.0,19.0302,19.0618,18.9985,19.0539,87300.0
2009-06-12 13:25:00,24.08,24.09,24.04,24.04,48300.0,19.046,19.0539,19.0144,19.0144,48300.0
2009-06-12 13:30:00,24.04,24.04,24.0,24.01,67300.0,19.0144,19.0144,18.9827,18.9906,67300.0
2009-06-12 13:35:00,24.0,24.01,24.0,24.0,80800.0,18.9827,18.9906,18.9827,18.9827,80800.0
2009-06-12 13:40:00,24.0,24.02,24.0,24.0,113500.0,18.9827,18.9985,18.9827,18.9827,113500.0
2009-06-12 13:45:00,24.0,24.01,24.0,24.0,70800.0,18.9827,18.9906,18.9827,18.9827,70800.0
2009-06-12 13:50:00,24.0,24.04,24.0,24.04,189200.0,18.9827,19.0144,18.9827,19.0144,189200.0
2009-06-12 13:55:00,24.04,24.05,24.03,24.04,89600.0,19.0144,19.0223,19.0065,19.0144,89600.0
2009-06-12 14:00:00,24.04,24.08,24.01,24.04,127400.0,19.0144,19.046,18.9906,19.0144,127400.0
2009-06-12 14:05:00,24.04,24.04,24.01,24.02,69100.0,19.0144,19.0144,18.9906,18.9985,69100.0
2009-06-12 14:10:00,24.02,24.07,24.02,24.06,86600.0,18.9985,19.0381,18.9985,19.0302,86600.0
2009-06-12 14:15:00,24.06,24.14,24.06,24.12,131400.0,19.0302,19.0935,19.0302,19.0776,131400.0
2009-06-12 14:20:00,24.12,24.12,24.09,24.11,82700.0,19.0776,19.0776,19.0539,19.0697,82700.0
2009-06-12 14:25:00,24.1,24.14,24.08,24.12,120500.0,19.0618,19.0935,19.046,19.0776,120500.0
2009-06-12 14:30:00,24.12,24.14,24.09,24.13,212600.0,19.0776,19.0935,19.0539,19.0855,212600.0
2009-06-12 14:35:00,24.13,24.13,24.08,24.09,189100.0,19.0855,19.0855,19.046,19.0539,189100.0
2009-06-12 14:40:00,24.09,24.18,24.07,24.11,256400.0,19.0539,19.1251,19.0381,19.0697,256400.0
2009-06-12 14:45:00,24.11,24.18,24.1,24.13,236400.0,19.0697,19.1251,19.0618,19.0855,236400.0
2009-06-12 14:50:00,24.13,24.14,24.05,24.11,181400.0,19.0855,19.0935,19.0223,19.0697,181400.0
2009-06-12 14:55:00,24.12,24.18,24.12,24.17,153200.0,19.0776,19.1251,19.0776,19.1172,153200.0
2009-06-12 15:00:00,24.17,24.21,24.16,24.18,265400.0,19.1172,19.1488,19.1093,19.1251,265400.0
2009-06-12 15:05:00,24.18,24.24,24.18,24.2,154600.0,19.1251,19.1726,19.1251,19.1409,154600.0
2009-06-12 15:10:00,24.19,24.24,24.19,24.23,136300.0,19.133,19.1726,19.133,19.1646,136300.0
2009-06-12 15:15:00,24.23,24.3,24.23,24.29,109200.0,19.1646,19.22,19.1646,19.2121,109200.0
2009-06-12 15:20:00,24.29,24.3,24.22,24.26,167800.0,19.2121,19.22,19.1567,19.1884,167800.0
2009-06-12 15:25:00,24.26,24.3,24.18,24.19,205200.0,19.1884,19.22,19.1251,19.133,205200.0
2009-06-12 15:30:00,24.19,24.24,24.09,24.11,217600.0,19.133,19.1726,19.0539,19.0697,217600.0
2009-06-12 15:35:00,24.11,24.16,24.08,24.14,503200.0,19.0697,19.1093,19.046,19.0935,503200.0
2009-06-12 15:40:00,24.14,24.15,24.03,24.06,354300.0,19.0935,19.1014,19.0065,19.0302,354300.0
2009-06-12 15:45:00,24.06,24.14,24.06,24.13,365400.0,19.0302,19.0935,19.0302,19.0855,365400.0
2009-06-12 15:50:00,24.13,24.17,24.11,24.12,435200.0,19.0855,19.1172,19.0697,19.0776,435200.0
2009-06-12 15:55:00,24.11,24.24,24.11,24.21,512500.0,19.0697,19.1726,19.0697,19.1488,512500.0
2009-06-15 09:30:00,23.97,24.01,23.68,23.86,230000.0,18.959,18.9906,18.7296,18.872,230000.0
2009-06-15 09:35:00,23.87,23.87,23.51,23.65,268700.0,18.8799,18.8799,18.5952,18.7059,268700.0
2009-06-15 09:40:00,23.66,23.95,23.55,23.87,271600.0,18.7138,18.9432,18.6268,18.8799,271600.0
2009-06-15 09:45:00,23.87,23.9,23.68,23.78,234600.0,18.8799,18.9036,18.7296,18.8087,234600.0
2009-06-15 09:50:00,23.79,23.79,23.68,23.75,182300.0,18.8166,18.8166,18.7296,18.785,182300.0
2009-06-15 09:55:00,23.75,23.94,23.74,23.94,381400.0,18.785,18.9353,18.7771,18.9353,381400.0
2009-06-15 10:00:00,23.94,24.01,23.89,23.97,253800.0,18.9353,18.9906,18.8957,18.959,253800.0
2009-06-15 10:05:00,23.97,23.98,23.81,23.89,249700.0,18.959,18.9669,18.8324,18.8957,249700.0
2009-06-15 10:10:00,23.89,23.95,23.85,23.92,293900.0,18.8957,18.9432,18.8641,18.9194,293900.0
2009-06-15 10:15:00,23.92,23.93,23.83,23.83,349200.0,18.9194,18.9274,18.8483,18.8483,349200.0
2009-06-15 10:20:00,23.83,23.85,23.78,23.84,184400.0,18.8483,18.8641,18.8087,18.8562,184400.0
2009-06-15 10:25:00,23.84,23.92,23.84,23.91,145700.0,18.8562,18.9194,18.8562,18.9115,145700.0
2009-06-15 10:30:00,23.91,24.05,23.86,23.93,279000.0,18.9115,19.0223,18.872,18.9274,279000.0
2009-06-15 10:35:00,23.93,24.03,23.88,23.91,240800.0,18.9274,19.0065,18.8878,18.9115,240800.0
2009-06-15 10:40:00,23.91,24.02,23.88,23.96,264300.0,18.9115,18.9985,18.8878,18.9511,264300.0
2009-06-15 10:45:00,23.95,24.04,23.92,23.98,148200.0,18.9432,19.0144,18.9194,18.9669,148200.0
2009-06-15 10:50:00,23.98,24.0,23.91,23.97,199400.0,18.9669,18.9827,18.9115,18.959,199400.0
2009-06-15 10:55:00,23.98,24.01,23.96,23.98,104400.0,18.9669,18.9906,18.9511,18.9669,104400.0
2009-06-15 11:00:00,23.99,24.02,23.94,23.95,117200.0,18.9748,18.9985,18.9353,18.9432,117200.0
2009-06-15 11:05:00,23.96,24.04,23.94,24.0,140400.0,18.9511,19.0144,18.9353,18.9827,140400.0
2009-06-15 11:10:00,24.01,24.05,23.99,24.0,109700.0,18.9906,19.0223,18.9748,18.9827,109700.0
2009-06-15 11:15:00,24.0,24.11,24.0,24.02,205500.0,18.9827,19.0697,18.9827,18.9985,205500.0
2009-06-15 11:20:00,24.03,24.04,23.94,23.97,144500.0,19.0065,19.0144,18.9353,18.959,144500.0
2009-06-15 11:25:00,23.97,24.02,23.97,24.0,119000.0,18.959,18.9985,18.959,18.9827,119000.0
2009-06-15 11:30:00,24.01,24.01,23.91,23.92,228600.0,18.9906,18.9906,18.9115,18.9194,228600.0
2009-06-15 11:35:00,23.92,24.0,23.91,24.0,154300.0,18.9194,18.9827,18.9115,18.9827,154300.0
2009-06-15 11:40:00,24.0,24.03,23.99,24.03,88600.0,18.9827,19.0065,18.9748,19.0065,88600.0
2009-06-15 11:45:00,24.03,24.07,24.0,24.01,97100.0,19.0065,19.0381,18.9827,18.9906,97100.0
2009-06-15 11:50:00,24.01,24.02,24.0,24.0,64600.0,18.9906,18.9985,18.9827,18.9827,64600.0
2009-06-15 11:55:00,24.0,24.03,23.99,24.03,74000.0,18.9827,19.0065,18.9748,19.0065,74000.0
2009-06-15 12:00:00,24.02,24.07,24.02,24.05,85900.0,18.9985,19.0381,18.9985,19.0223,85900.0
2009-06-15 12:05:00,24.04,24.05,23.99,24.0,67000.0,19.0144,19.0223,18.9748,18.9827,67000.0
2009-06-15 12:10:00,24.0,24.01,23.99,24.0,56500.0,18.9827,18.9906,18.9748,18.9827,56500.0
2009-06-15 12:15:00,24.01,24.01,24.0,24.0,35900.0,18.9906,18.9906,18.9827,18.9827,35900.0
2009-06-15 12:20:00,24.01,24.04,24.0,24.04,65000.0,18.9906,19.0144,18.9827,19.0144,65000.0
2009-06-15 12:25:00,24.03,24.1,24.03,24.09,96300.0,19.0065,19.0618,19.0065,19.0539,96300.0
2009-06-15 12:30:00,24.1,24.1,24.03,24.05,70800.0,19.0618,19.0618,19.0065,19.0223,70800.0
2009-06-15 12:35:00,24.05,24.15,24.02,24.14,100900.0,19.0223,19.1014,18.9985,19.0935,100900.0
2009-06-15 12:40:00,24.15,24.16,24.14,24.16,50500.0,19.1014,19.1093,19.0935,19.1093,50500.0
2009-06-15 12:45:00,24.15,24.16,24.08,24.09,76100.0,19.1014,19.1093,19.046,19.0539,76100.0
2009-06-15 12:50:00,24.09,24.12,24.08,24.08,57000.0,19.0539,19.0776,19.046,19.046,57000.0
2009-06-15 12:55:00,24.08,24.1,24.08,24.08,63600.0,19.046,19.0618,19.046,19.046,63600.0
2009-06-15 13:00:00,24.08,24.1,24.0,24.0,111900.0,19.046,19.0618,18.9827,18.9827,111900.0
2009-06-15 13:05:00,24.0,24.02,24.0,24.01,96300.0,18.9827,18.9985,18.9827,18.9906,96300.0
2009-06-15 13:10:00,24.01,24.02,23.94,23.94,141100.0,18.9906,18.9985,18.9353,18.9353,141100.0
2009-06-15 13:15:00,23.94,23.95,23.89,23.89,64000.0,18.9353,18.9432,18.8957,18.8957,64000.0
2009-06-15 13:20:00,23.89,23.89,23.85,23.88,66700.0,18.8957,18.8957,18.8641,18.8878,66700.0
2009-06-15 13:25:00,23.87,23.88,23.81,23.82,74500.0,18.8799,18.8878,18.8324,18.8404,74500.0
2009-06-15 13:30:00,23.82,23.84,23.76,23.76,89600.0,18.8404,18.8562,18.7929,18.7929,89600.0
2009-06-15 13:35:00,23.76,23.81,23.73,23.75,106200.0,18.7929,18.8324,18.7692,18.785,106200.0
2009-06-15 13:40:00,23.75,23.76,23.69,23.75,118200.0,18.785,18.7929,18.7375,18.785,118200.0
2009-06-15 13:45:00,23.76,23.88,23.75,23.87,114800.0,18.7929,18.8878,18.785,18.8799,114800.0
2009-06-15 13:50:00,23.87,23.89,23.86,23.87,57100.0,18.8799,18.8957,18.872,18.8799,57100.0
2009-06-15 13:55:00,23.88,23.88,23.83,23.87,77700.0,18.8878,18.8878,18.8483,18.8799,77700.0
2009-06-15 14:00:00,23.86,23.87,23.8,23.81,66200.0,18.872,18.8799,18.8245,18.8324,66200.0
2009-06-15 14:05:00,23.8,23.83,23.75,23.78,126000.0,18.8245,18.8483,18.785,18.8087,126000.0
2009-06-15 14:10:00,23.78,23.8,23.66,23.67,106400.0,18.8087,18.8245,18.7138,18.7217,106400.0
2009-06-15 14:15:00,23.66,23.7,23.64,23.64,110700.0,18.7138,18.7454,18.698,18.698,110700.0
2009-06-15 14:20:00,23.64,23.69,23.61,23.68,116300.0,18.698,18.7375,18.6743,18.7296,116300.0
2009-06-15 14:25:00,23.69,23.75,23.67,23.67,101300.0,18.7375,18.785,18.7217,18.7217,101300.0
2009-06-15 14:30:00,23.67,23.68,23.64,23.66,91000.0,18.7217,18.7296,18.698,18.7138,91000.0
2009-06-15 14:35:00,23.65,23.66,23.59,23.62,101100.0,18.7059,18.7138,18.6584,18.6822,101100.0
2009-06-15 14:40:00,23.62,23.65,23.57,23.62,155300.0,18.6822,18.7059,18.6426,18.6822,155300.0
2009-06-15 14:45:00,23.62,23.62,23.55,23.56,95200.0,18.6822,18.6822,18.6268,18.6347,95200.0
2009-06-15 14:50:00,23.56,23.59,23.51,23.54,98200.0,18.6347,18.6584,18.5952,18.6189,98200.0
2009-06-15 14:55:00,23.54,23.59,23.53,23.57,113500.0,18.6189,18.6584,18.611,18.6426,113500.0
2009-06-15 15:00:00,23.57,23.6,23.51,23.52,178500.0,18.6426,18.6663,18.5952,18.6031,178500.0
2009-06-15 15:05:00,23.51,23.52,23.43,23.45,223300.0,18.5952,18.6031,18.5319,18.5477,223300.0
2009-06-15 15:10:00,23.46,23.53,23.44,23.52,152300.0,18.5556,18.611,18.5398,18.6031,152300.0
2009-06-15 15:15:00,23.53,23.53,23.48,23.49,207200.0,18.611,18.611,18.5714,18.5793,207200.0
2009-06-15 15:20:00,23.5,23.51,23.47,23.48,135600.0,18.5873,18.5952,18.5635,18.5714,135600.0
2009-06-15 15:25:00,23.48,23.51,23.46,23.5,229900.0,18.5714,18.5952,18.5556,18.5873,229900.0
2009-06-15 15:30:00,23.5,23.53,23.5,23.51,209500.0,18.5873,18.611,18.5873,18.5952,209500.0
2009-06-15 15:35:00,23.51,23.54,23.47,23.49,358800.0,18.5952,18.6189,18.5635,18.5793,358800.0
2009-06-15 15:40:00,23.5,23.5,23.46,23.49,241200.0,18.5873,18.5873,18.5556,18.5793,241200.0
2009-06-15 15:45:00,23.49,23.57,23.48,23.57,266600.0,18.5793,18.6426,18.5714,18.6426,266600.0
2009-06-15 15:50:00,23.57,23.61,23.54,23.6,465600.0,18.6426,18.6743,18.6189,18.6663,465600.0
2009-06-15 15:55:00,23.61,23.63,23.51,23.55,682400.0,18.6743,18.6901,18.5952,18.6268,682400.0
2009-06-16 09:30:00,23.65,23.72,23.4,23.56,159600.0,18.7059,18.7613,18.5082,18.6347,159600.0
2009-06-16 09:35:00,23.58,23.59,23.27,23.45,182000.0,18.6505,18.6584,18.4053,18.5477,182000.0
2009-06-16 09:40:00,23.44,23.65,23.4,23.59,145400.0,18.5398,18.7059,18.5082,18.6584,145400.0
2009-06-16 09:45:00,23.59,23.75,23.52,23.67,126700.0,18.6584,18.785,18.6031,18.7217,126700.0
2009-06-16 09:50:00,23.66,23.8,23.62,23.8,139700.0,18.7138,18.8245,18.6822,18.8245,139700.0
2009-06-16 09:55:00,23.8,23.96,23.75,23.91,158200.0,18.8245,18.9511,18.785,18.9115,158200.0
2009-06-16 10:00:00,23.91,24.25,23.87,24.25,247900.0,18.9115,19.1805,18.8799,19.1805,247900.0
2009-06-16 10:05:00,24.24,24.89,24.2,24.84,614500.0,19.1726,19.6867,19.1409,19.6471,614500.0
2009-06-16 10:10:00,24.84,24.88,24.45,24.61,428600.0,19.6471,19.6788,19.3387,19.4652,428600.0
2009-06-16 10:15:00,24.61,24.76,24.44,24.48,410100.0,19.4652,19.5838,19.3307,19.3624,410100.0
2009-06-16 10:20:00,24.47,24.56,24.37,24.54,341000.0,19.3545,19.4257,19.2754,19.4098,341000.0
2009-06-16 10:25:00,24.55,24.7,24.48,24.68,210700.0,19.4177,19.5364,19.3624,19.5206,210700.0
2009-06-16 10:30:00,24.69,24.85,24.66,24.84,290700.0,19.5285,19.655,19.5047,19.6471,290700.0
2009-06-16 10:35:00,24.85,24.88,24.54,24.63,261300.0,19.655,19.6788,19.4098,19.481,261300.0
2009-06-16 10:40:00,24.63,24.63,24.37,24.43,230500.0,19.481,19.481,19.2754,19.3228,230500.0
2009-06-16 10:45:00,24.42,24.5,24.42,24.5,200500.0,19.3149,19.3782,19.3149,19.3782,200500.0
2009-06-16 10:50:00,24.49,24.51,24.43,24.5,192800.0,19.3703,19.3861,19.3228,19.3782,192800.0
2009-06-16 10:55:00,24.5,24.58,24.48,24.49,245700.0,19.3782,19.4415,19.3624,19.3703,245700.0
2009-06-16 11:00:00,24.48,24.57,24.48,24.5,137100.0,19.3624,19.4336,19.3624,19.3782,137100.0
2009-06-16 11:05:00,24.5,24.52,24.42,24.48,186600.0,19.3782,19.394,19.3149,19.3624,186600.0
2009-06-16 11:10:00,24.48,24.5,24.4,24.45,104800.0,19.3624,19.3782,19.2991,19.3387,104800.0
2009-06-16 11:15:00,24.44,24.54,24.43,24.53,103000.0,19.3307,19.4098,19.3228,19.4019,103000.0
2009-06-16 11:20:00,24.54,24.55,24.36,24.44,127300.0,19.4098,19.4177,19.2675,19.3307,127300.0
2009-06-16 11:25:00,24.43,24.46,24.15,24.17,369800.0,19.3228,19.3466,19.1014,19.1172,369800.0
2009-06-16 11:30:00,24.18,24.21,24.1,24.17,222900.0,19.1251,19.1488,19.0618,19.1172,222900.0
2009-06-16 11:35:00,24.17,24.33,24.16,24.33,158200.0,19.1172,19.2437,19.1093,19.2437,158200.0
2009-06-16 11:40:00,24.32,24.35,24.21,24.21,127600.0,19.2358,19.2596,19.1488,19.1488,127600.0
2009-06-16 11:45:00,24.21,24.28,24.21,24.21,105100.0,19.1488,19.2042,19.1488,19.1488,105100.0
2009-06-16 11:50:00,24.22,24.23,24.15,24.21,62000.0,19.1567,19.1646,19.1014,19.1488,62000.0
2009-06-16 11:55:00,24.21,24.22,24.14,24.18,62900.0,19.1488,19.1567,19.0935,19.1251,62900.0
2009-06-16 12:00:00,24.18,24.24,24.16,24.24,66000.0,19.1251,19.1726,19.1093,19.1726,66000.0
2009-06-16 12:05:00,24.24,24.3,24.24,24.27,47500.0,19.1726,19.22,19.1726,19.1963,47500.0
2009-06-16 12:10:00,24.27,24.28,24.26,24.27,39300.0,19.1963,19.2042,19.1884,19.1963,39300.0
2009-06-16 12:15:00,24.26,24.39,24.26,24.38,174200.0,19.1884,19.2912,19.1884,19.2833,174200.0
2009-06-16 12:20:00,24.37,24.38,24.3,24.35,80000.0,19.2754,19.2833,19.22,19.2596,80000.0
2009-06-16 12:25:00,24.34,24.38,24.33,24.37,54900.0,19.2516,19.2833,19.2437,19.2754,54900.0
2009-06-16 12:30:00,24.38,24.39,24.29,24.3,62100.0,19.2833,19.2912,19.2121,19.22,62100.0
2009-06-16 12:35:00,24.3,24.35,24.27,24.29,60800.0,19.22,19.2596,19.1963,19.2121,60800.0
2009-06-16 12:40:00,24.28,24.29,24.14,24.14,98000.0,19.2042,19.2121,19.0935,19.0935,98000.0
2009-06-16 12:45:00,24.15,24.16,24.0,24.01,116800.0,19.1014,19.1093,18.9827,18.9906,116800.0
2009-06-16 12:50:00,24.02,24.07,24.0,24.05,115900.0,18.9985,19.0381,18.9827,19.0223,115900.0
2009-06-16 12:55:00,24.05,24.05,23.97,24.02,108100.0,19.0223,19.0223,18.959,18.9985,108100.0
2009-06-16 13:00:00,24.02,24.07,23.99,24.07,111800.0,18.9985,19.0381,18.9748,19.0381,111800.0
2009-06-16 13:05:00,24.08,24.11,24.01,24.11,107700.0,19.046,19.0697,18.9906,19.0697,107700.0
2009-06-16 13:10:00,24.11,24.13,24.06,24.08,64200.0,19.0697,19.0855,19.0302,19.046,64200.0
2009-06-16 13:15:00,24.07,24.11,24.07,24.1,42000.0,19.0381,19.0697,19.0381,19.0618,42000.0
2009-06-16 13:20:00,24.1,24.14,24.03,24.04,119400.0,19.0618,19.0935,19.0065,19.0144,119400.0
2009-06-16 13:25:00,24.05,24.09,24.05,24.08,83100.0,19.0223,19.0539,19.0223,19.046,83100.0
2009-06-16 13:30:00,24.08,24.13,24.08,24.11,68200.0,19.046,19.0855,19.046,19.0697,68200.0
2009-06-16 13:35:00,24.1,24.12,24.09,24.12,90500.0,19.0618,19.0776,19.0539,19.0776,90500.0
2009-06-16 13:40:00,24.11,24.16,24.11,24.15,53300.0,19.0697,19.1093,19.0697,19.1014,53300.0
2009-06-16 13:45:00,24.15,24.15,24.11,24.11,60400.0,19.1014,19.1014,19.0697,19.0697,60400.0
2009-06-16 13:50:00,24.11,24.11,24.02,24.03,92100.0,19.0697,19.0697,18.9985,19.0065,92100.0
2009-06-16 13:55:00,24.03,24.03,23.94,23.99,141800.0,19.0065,19.0065,18.9353,18.9748,141800.0
2009-06-16 14:00:00,23.99,24.0,23.94,23.95,112500.0,18.9748,18.9827,18.9353,18.9432,112500.0
2009-06-16 14:05:00,23.95,23.98,23.92,23.98,137900.0,18.9432,18.9669,18.9194,18.9669,137900.0
2009-06-16 14:10:00,23.98,24.01,23.94,23.95,106700.0,18.9669,18.9906,18.9353,18.9432,106700.0
2009-06-16 14:15:00,23.95,24.0,23.91,24.0,112000.0,18.9432,18.9827,18.9115,18.9827,112000.0
2009-06-16 14:20:00,23.99,24.0,23.97,24.0,44000.0,18.9748,18.9827,18.959,18.9827,44000.0
2009-06-16 14:25:00,23.99,24.0,23.95,23.98,83000.0,18.9748,18.9827,18.9432,18.9669,83000.0
2009-06-16 14:30:00,23.97,24.0,23.96,24.0,90000.0,18.959,18.9827,18.9511,18.9827,90000.0
2009-06-16 14:35:00,23.99,24.15,23.97,24.11,239400.0,18.9748,19.1014,18.959,19.0697,239400.0
2009-06-16 14:40:00,24.11,24.13,24.09,24.12,99900.0,19.0697,19.0855,19.0539,19.0776,99900.0
2009-06-16 14:45:00,24.12,24.15,24.07,24.07,152400.0,19.0776,19.1014,19.0381,19.0381,152400.0
2009-06-16 14:50:00,24.07,24.16,24.07,24.14,132500.0,19.0381,19.1093,19.0381,19.0935,132500.0
2009-06-16 14:55:00,24.14,24.16,24.03,24.05,162300.0,19.0935,19.1093,19.0065,19.0223,162300.0
2009-06-16 15:00:00,24.04,24.05,24.02,24.02,126000.0,19.0144,19.0223,18.9985,18.9985,126000.0
2009-06-16 15:05:00,24.02,24.04,23.97,23.98,270700.0,18.9985,19.0144,18.959,18.9669,270700.0
2009-06-16 15:10:00,23.98,24.0,23.93,23.97,203200.0,18.9669,18.9827,18.9274,18.959,203200.0
2009-06-16 15:15:00,23.97,24.11,23.97,24.08,323100.0,18.959,19.0697,18.959,19.046,323100.0
2009-06-16 15:20:00,24.08,24.13,24.07,24.11,236200.0,19.046,19.0855,19.0381,19.0697,236200.0
2009-06-16 15:25:00,24.11,24.12,23.99,24.11,301200.0,19.0697,19.0776,18.9748,19.0697,301200.0
2009-06-16 15:30:00,24.11,24.15,24.11,24.14,127800.0,19.0697,19.1014,19.0697,19.0935,127800.0
2009-06-16 15:35:00,24.15,24.18,24.13,24.16,157400.0,19.1014,19.1251,19.0855,19.1093,157400.0
2009-06-16 15:40:00,24.17,24.17,24.08,24.1,294100.0,19.1172,19.1172,19.046,19.0618,294100.0
2009-06-16 15:45:00,24.1,24.11,24.04,24.08,269400.0,19.0618,19.0697,19.0144,19.046,269400.0
2009-06-16 15:50:00,24.08,24.09,23.99,24.02,478700.0,19.046,19.0539,18.9748,18.9985,478700.0
2009-06-16 15:55:00,24.02,24.03,23.99,24.0,613700.0,18.9985,19.0065,18.9748,18.9827,613700.0
2009-06-17 09:30:00,24.03,24.27,23.83,24.16,196000.0,19.0065,19.1963,18.8483,19.1093,196000.0
2009-06-17 09:35:00,24.17,24.51,24.03,24.48,252800.0,19.1172,19.3861,19.0065,19.3624,252800.0
2009-06-17 09:40:00,24.48,24.54,24.05,24.13,303700.0,19.3624,19.4098,19.0223,19.0855,303700.0
2009-06-17 09:45:00,24.13,24.41,24.13,24.27,216800.0,19.0855,19.307,19.0855,19.1963,216800.0
2009-06-17 09:50:00,24.26,24.58,24.24,24.58,333700.0,19.1884,19.4415,19.1726,19.4415,333700.0
2009-06-17 09:55:00,24.58,24.65,24.4,24.4,359400.0,19.4415,19.4968,19.2991,19.2991,359400.0
2009-06-17 10:00:00,24.4,24.53,24.33,24.48,189300.0,19.2991,19.4019,19.2437,19.3624,189300.0
2009-06-17 10:05:00,24.48,24.5,24.37,24.5,149800.0,19.3624,19.3782,19.2754,19.3782,149800.0
2009-06-17 10:10:00,24.49,24.64,24.48,24.51,230700.0,19.3703,19.4889,19.3624,19.3861,230700.0
2009-06-17 10:15:00,24.51,24.56,24.39,24.39,158300.0,19.3861,19.4257,19.2912,19.2912,158300.0
2009-06-17 10:20:00,24.39,24.42,24.34,24.41,138500.0,19.2912,19.3149,19.2516,19.307,138500.0
2009-06-17 10:25:00,24.41,24.58,24.39,24.55,151400.0,19.307,19.4415,19.2912,19.4177,151400.0
2009-06-17 10:30:00,24.54,24.58,24.48,24.52,121700.0,19.4098,19.4415,19.3624,19.394,121700.0
2009-06-17 10:35:00,24.51,24.52,24.43,24.45,148100.0,19.3861,19.394,19.3228,19.3387,148100.0
2009-06-17 10:40:00,24.44,24.45,24.37,24.43,92000.0,19.3307,19.3387,19.2754,19.3228,92000.0
2009-06-17 10:45:00,24.42,24.5,24.36,24.49,160300.0,19.3149,19.3782,19.2675,19.3703,160300.0
2009-06-17 10:50:00,24.49,24.52,24.47,24.49,79400.0,19.3703,19.394,19.3545,19.3703,79400.0
2009-06-17 10:55:00,24.48,24.49,24.38,24.4,96400.0,19.3624,19.3703,19.2833,19.2991,96400.0
2009-06-17 11:00:00,24.4,24.44,24.39,24.4,136000.0,19.2991,19.3307,19.2912,19.2991,136000.0
2009-06-17 11:05:00,24.4,24.42,24.37,24.39,98700.0,19.2991,19.3149,19.2754,19.2912,98700.0
2009-06-17 11:10:00,24.4,24.45,24.36,24.43,99600.0,19.2991,19.3387,19.2675,19.3228,99600.0
2009-06-17 11:15:00,24.42,24.48,24.33,24.44,80600.0,19.3149,19.3624,19.2437,19.3307,80600.0
2009-06-17 11:20:00,24.43,24.44,24.28,24.29,384500.0,19.3228,19.3307,19.2042,19.2121,384500.0
2009-06-17 11:25:00,24.29,24.3,24.25,24.27,93100.0,19.2121,19.22,19.1805,19.1963,93100.0
2009-06-17 11:30:00,24.27,24.34,24.25,24.33,117800.0,19.1963,19.2516,19.1805,19.2437,117800.0
2009-06-17 11:35:00,24.32,24.33,24.24,24.25,78900.0,19.2358,19.2437,19.1726,19.1805,78900.0
2009-06-17 11:40:00,24.25,24.32,24.21,24.31,144400.0,19.1805,19.2358,19.1488,19.2279,144400.0
2009-06-17 11:45:00,24.31,24.34,24.24,24.29,126300.0,19.2279,19.2516,19.1726,19.2121,126300.0
2009-06-17 11:50:00,24.28,24.33,24.26,24.28,77900.0,19.2042,19.2437,19.1884,19.2042,77900.0
2009-06-17 11:55:00,24.27,24.32,24.26,24.31,71700.0,19.1963,19.2358,19.1884,19.2279,71700.0
2009-06-17 12:00:00,24.31,24.32,24.29,24.3,65200.0,19.2279,19.2358,19.2121,19.22,65200.0
2009-06-17 12:05:00,24.3,24.38,24.29,24.35,128300.0,19.22,19.2833,19.2121,19.2596,128300.0
2009-06-17 12:10:00,24.35,24.36,24.33,24.34,88700.0,19.2596,19.2675,19.2437,19.2516,88700.0
2009-06-17 12:15:00,24.35,24.4,24.33,24.33,89900.0,19.2596,19.2991,19.2437,19.2437,89900.0
2009-06-17 12:20:00,24.33,24.46,24.33,24.44,56200.0,19.2437,19.3466,19.2437,19.3307,56200.0
2009-06-17 12:25:00,24.44,24.51,24.43,24.49,139800.0,19.3307,19.3861,19.3228,19.3703,139800.0
2009-06-17 12:30:00,24.49,24.55,24.48,24.55,52200.0,19.3703,19.4177,19.3624,19.4177,52200.0
2009-06-17 12:35:00,24.55,24.56,24.49,24.49,121600.0,19.4177,19.4257,19.3703,19.3703,121600.0
2009-06-17 12:40:00,24.49,24.54,24.48,24.53,151500.0,19.3703,19.4098,19.3624,19.4019,151500.0
2009-06-17 12:45:00,24.53,24.57,24.52,24.52,99900.0,19.4019,19.4336,19.394,19.394,99900.0
2009-06-17 12:50:00,24.52,24.53,24.45,24.46,85000.0,19.394,19.4019,19.3387,19.3466,85000.0
2009-06-17 12:55:00,24.47,24.5,24.36,24.36,223700.0,19.3545,19.3782,19.2675,19.2675,223700.0
2009-06-17 13:00:00,24.36,24.37,24.33,24.34,50000.0,19.2675,19.2754,19.2437,19.2516,50000.0
2009-06-17 13:05:00,24.34,24.36,24.3,24.3,117900.0,19.2516,19.2675,19.22,19.22,117900.0
2009-06-17 13:10:00,24.3,24.31,24.25,24.29,134000.0,19.22,19.2279,19.1805,19.2121,134000.0
2009-06-17 13:15:00,24.29,24.29,24.21,24.22,85000.0,19.2121,19.2121,19.1488,19.1567,85000.0
2009-06-17 13:20:00,24.23,24.26,24.22,24.24,60500.0,19.1646,19.1884,19.1567,19.1726,60500.0
2009-06-17 13:25:00,24.25,24.31,24.23,24.28,85800.0,19.1805,19.2279,19.1646,19.2042,85800.0
2009-06-17 13:30:00,24.29,24.3,24.23,24.27,95100.0,19.2121,19.22,19.1646,19.1963,95100.0
2009-06-17 13:35:00,24.27,24.3,24.26,24.28,72600.0,19.1963,19.22,19.1884,19.2042,72600.0
2009-06-17 13:40:00,24.27,24.33,24.23,24.32,85700.0,19.1963,19.2437,19.1646,19.2358,85700.0
2009-06-17 13:45:00,24.33,24.4,24.31,24.33,105000.0,19.2437,19.2991,19.2279,19.2437,105000.0
2009-06-17 13:50:00,24.33,24.35,24.28,24.29,60500.0,19.2437,19.2596,19.2042,19.2121,60500.0
2009-06-17 13:55:00,24.29,24.32,24.27,24.27,60500.0,19.2121,19.2358,19.1963,19.1963,60500.0
2009-06-17 14:00:00,24.26,24.28,24.25,24.27,66500.0,19.1884,19.2042,19.1805,19.1963,66500.0
2009-06-17 14:05:00,24.26,24.28,24.25,24.27,60600.0,19.1884,19.2042,19.1805,19.1963,60600.0
2009-06-17 14:10:00,24.27,24.33,24.27,24.32,55800.0,19.1963,19.2437,19.1963,19.2358,55800.0
2009-06-17 14:15:00,24.33,24.36,24.32,24.34,82000.0,19.2437,19.2675,19.2358,19.2516,82000.0
2009-06-17 14:20:00,24.34,24.38,24.33,24.37,121000.0,19.2516,19.2833,19.2437,19.2754,121000.0
2009-06-17 14:25:00,24.37,24.41,24.35,24.41,104800.0,19.2754,19.307,19.2596,19.307,104800.0
2009-06-17 14:30:00,24.4,24.4,24.33,24.35,113800.0,19.2991,19.2991,19.2437,19.2596,113800.0
2009-06-17 14:35:00,24.35,24.35,24.24,24.24,103900.0,19.2596,19.2596,19.1726,19.1726,103900.0
2009-06-17 14:40:00,24.25,24.27,24.23,24.23,117500.0,19.1805,19.1963,19.1646,19.1646,117500.0
2009-06-17 14:45:00,24.23,24.25,24.2,24.24,110600.0,19.1646,19.1805,19.1409,19.1726,110600.0
2009-06-17 14:50:00,24.23,24.24,24.14,24.15,225100.0,19.1646,19.1726,19.0935,19.1014,225100.0
2009-06-17 14:55:00,24.15,24.17,24.1,24.12,138400.0,19.1014,19.1172,19.0618,19.0776,138400.0
2009-06-17 15:00:00,24.12,24.14,24.08,24.1,161000.0,19.0776,19.0935,19.046,19.0618,161000.0
2009-06-17 15:05:00,24.11,24.13,24.08,24.12,122300.0,19.0697,19.0855,19.046,19.0776,122300.0
2009-06-17 15:10:00,24.13,24.14,24.09,24.1,120100.0,19.0855,19.0935,19.0539,19.0618,120100.0
2009-06-17 15:15:00,24.1,24.11,24.08,24.1,156500.0,19.0618,19.0697,19.046,19.0618,156500.0
2009-06-17 15:20:00,24.1,24.16,24.09,24.13,262200.0,19.0618,19.1093,19.0539,19.0855,262200.0
2009-06-17 15:25:00,24.13,24.15,24.01,24.01,220300.0,19.0855,19.1014,18.9906,18.9906,220300.0
2009-06-17 15:30:00,24.02,24.04,23.95,24.0,254900.0,18.9985,19.0144,18.9432,18.9827,254900.0
2009-06-17 15:35:00,24.01,24.04,23.98,24.03,179700.0,18.9906,19.0144,18.9669,19.0065,179700.0
2009-06-17 15:40:00,24.02,24.06,23.99,24.0,276700.0,18.9985,19.0302,18.9748,18.9827,276700.0
2009-06-17 15:45:00,23.99,24.03,23.99,24.03,282700.0,18.9748,19.0065,18.9748,19.0065,282700.0
2009-06-17 15:50:00,24.03,24.03,23.97,23.98,374500.0,19.0065,19.0065,18.959,18.9669,374500.0
2009-06-17 15:55:00,23.98,24.04,23.95,23.99,690100.0,18.9669,19.0144,18.9432,18.9748,690100.0
2009-06-18 09:30:00,24.08,24.42,23.97,24.41,233200.0,19.046,19.3149,18.959,19.307,233200.0
2009-06-18 09:35:00,24.41,24.68,24.41,24.63,255900.0,19.307,19.5206,19.307,19.481,255900.0
2009-06-18 09:40:00,24.63,24.8,24.6,24.66,498400.0,19.481,19.6155,19.4573,19.5047,498400.0
2009-06-18 09:45:00,24.66,24.99,24.57,24.96,450700.0,19.5047,19.7658,19.4336,19.742,450700.0
2009-06-18 09:50:00,24.97,25.14,24.88,24.93,334900.0,19.7499,19.8844,19.6788,19.7183,334900.0
2009-06-18 09:55:00,24.93,25.29,24.82,25.25,584800.0,19.7183,20.003,19.6313,19.9714,584800.0
2009-06-18 10:00:00,25.24,25.26,25.03,25.13,393300.0,19.9635,19.9793,19.7974,19.8765,393300.0
2009-06-18 10:05:00,25.13,25.5,25.13,25.41,282000.0,19.8765,20.1691,19.8765,20.098,282000.0
2009-06-18 10:10:00,25.41,25.41,25.2,25.3,248300.0,20.098,20.098,19.9319,20.011,248300.0
2009-06-18 10:15:00,25.28,25.37,25.12,25.13,261900.0,19.9951,20.0663,19.8686,19.8765,261900.0
2009-06-18 10:20:00,25.14,25.49,25.14,25.39,497600.0,19.8844,20.1612,19.8844,20.0821,497600.0
2009-06-18 10:25:00,25.4,25.42,25.03,25.05,428300.0,20.0901,20.1059,19.7974,19.8132,428300.0
2009-06-18 10:30:00,25.05,25.19,24.98,25.04,191600.0,19.8132,19.924,19.7579,19.8053,191600.0
2009-06-18 10:35:00,25.03,25.18,25.03,25.18,75300.0,19.7974,19.916,19.7974,19.916,75300.0
2009-06-18 10:40:00,25.18,25.27,25.06,25.09,185300.0,19.916,19.9872,19.8211,19.8449,185300.0
2009-06-18 10:45:00,25.09,25.15,25.06,25.06,148000.0,19.8449,19.8923,19.8211,19.8211,148000.0
2009-06-18 10:50:00,25.06,25.09,24.97,24.98,179300.0,19.8211,19.8449,19.7499,19.7579,179300.0
2009-06-18 10:55:00,24.98,25.15,24.97,25.0,96500.0,19.7579,19.8923,19.7499,19.7737,96500.0
2009-06-18 11:00:00,25.0,25.04,24.91,24.95,155100.0,19.7737,19.8053,19.7025,19.7341,155100.0
2009-06-18 11:05:00,24.95,25.02,24.94,25.0,152700.0,19.7341,19.7895,19.7262,19.7737,152700.0
2009-06-18 11:10:00,25.01,25.02,24.86,24.89,180300.0,19.7816,19.7895,19.6629,19.6867,180300.0
2009-06-18 11:15:00,24.9,24.95,24.73,24.94,312800.0,19.6946,19.7341,19.5601,19.7262,312800.0
2009-06-18 11:20:00,24.94,25.02,24.94,24.98,104700.0,19.7262,19.7895,19.7262,19.7579,104700.0
2009-06-18 11:25:00,24.99,25.02,24.98,25.0,106600.0,19.7658,19.7895,19.7579,19.7737,106600.0
2009-06-18 11:30:00,25.02,25.03,24.98,25.0,87700.0,19.7895,19.7974,19.7579,19.7737,87700.0
2009-06-18 11:35:00,25.0,25.1,24.99,25.08,102600.0,19.7737,19.8528,19.7658,19.8369,102600.0
2009-06-18 11:40:00,25.08,25.08,25.0,25.01,93100.0,19.8369,19.8369,19.7737,19.7816,93100.0
2009-06-18 11:45:00,25.01,25.03,24.9,24.92,230100.0,19.7816,19.7974,19.6946,19.7104,230100.0
2009-06-18 11:50:00,24.92,24.93,24.92,24.92,41100.0,19.7104,19.7183,19.7104,19.7104,41100.0
2009-06-18 11:55:00,24.93,24.94,24.92,24.94,92200.0,19.7183,19.7262,19.7104,19.7262,92200.0
2009-06-18 12:00:00,24.93,24.98,24.93,24.98,77700.0,19.7183,19.7579,19.7183,19.7579,77700.0
2009-06-18 12:05:00,24.99,25.02,24.98,25.0,77100.0,19.7658,19.7895,19.7579,19.7737,77100.0
2009-06-18 12:10:00,25.0,25.05,24.99,25.03,125900.0,19.7737,19.8132,19.7658,19.7974,125900.0
2009-06-18 12:15:00,25.04,25.04,24.96,24.97,88700.0,19.8053,19.8053,19.742,19.7499,88700.0
2009-06-18 12:20:00,24.97,25.03,24.97,25.03,53100.0,19.7499,19.7974,19.7499,19.7974,53100.0
2009-06-18 12:25:00,25.02,25.03,25.02,25.03,49800.0,19.7895,19.7974,19.7895,19.7974,49800.0
2009-06-18 12:30:00,25.02,25.11,25.02,25.09,86100.0,19.7895,19.8607,19.7895,19.8449,86100.0
2009-06-18 12:35:00,25.08,25.15,25.06,25.13,66900.0,19.8369,19.8923,19.8211,19.8765,66900.0
2009-06-18 12:40:00,25.14,25.19,25.1,25.11,77100.0,19.8844,19.924,19.8528,19.8607,77100.0
2009-06-18 12:45:00,25.11,25.16,25.09,25.15,54600.0,19.8607,19.9002,19.8449,19.8923,54600.0
2009-06-18 12:50:00,25.16,25.16,25.11,25.11,81900.0,19.9002,19.9002,19.8607,19.8607,81900.0
2009-06-18 12:55:00,25.12,25.12,25.04,25.04,101600.0,19.8686,19.8686,19.8053,19.8053,101600.0
2009-06-18 13:00:00,25.05,25.05,25.03,25.05,38500.0,19.8132,19.8132,19.7974,19.8132,38500.0
2009-06-18 13:05:00,25.04,25.12,25.04,25.09,94100.0,19.8053,19.8686,19.8053,19.8449,94100.0
2009-06-18 13:10:00,25.09,25.16,25.08,25.11,65100.0,19.8449,19.9002,19.8369,19.8607,65100.0
2009-06-18 13:15:00,25.12,25.16,25.09,25.16,69700.0,19.8686,19.9002,19.8449,19.9002,69700.0
2009-06-18 13:20:00,25.15,25.22,25.15,25.21,74200.0,19.8923,19.9477,19.8923,19.9398,74200.0
2009-06-18 13:25:00,25.21,25.29,25.2,25.26,98800.0,19.9398,20.003,19.9319,19.9793,98800.0
2009-06-18 13:30:00,25.26,25.27,25.21,25.21,61100.0,19.9793,19.9872,19.9398,19.9398,61100.0
2009-06-18 13:35:00,25.22,25.22,25.1,25.1,116000.0,19.9477,19.9477,19.8528,19.8528,116000.0
2009-06-18 13:40:00,25.1,25.13,25.07,25.08,90100.0,19.8528,19.8765,19.829,19.8369,90100.0
2009-06-18 13:45:00,25.07,25.14,25.06,25.13,68800.0,19.829,19.8844,19.8211,19.8765,68800.0
2009-06-18 13:50:00,25.12,25.14,25.11,25.13,30700.0,19.8686,19.8844,19.8607,19.8765,30700.0
2009-06-18 13:55:00,25.13,25.14,25.08,25.09,79100.0,19.8765,19.8844,19.8369,19.8449,79100.0
2009-06-18 14:00:00,25.08,25.09,24.97,25.02,202100.0,19.8369,19.8449,19.7499,19.7895,202100.0
2009-06-18 14:05:00,25.02,25.04,25.0,25.01,87900.0,19.7895,19.8053,19.7737,19.7816,87900.0
2009-06-18 14:10:00,25.01,25.03,24.99,25.02,88000.0,19.7816,19.7974,19.7658,19.7895,88000.0
2009-06-18 14:15:00,25.03,25.12,25.01,25.1,83400.0,19.7974,19.8686,19.7816,19.8528,83400.0
2009-06-18 14:20:00,25.11,25.21,25.04,25.21,106500.0,19.8607,19.9398,19.8053,19.9398,106500.0
2009-06-18 14:25:00,25.2,25.22,25.15,25.21,166600.0,19.9319,19.9477,19.8923,19.9398,166600.0
2009-06-18 14:30:00,25.21,25.23,25.05,25.14,126600.0,19.9398,19.9556,19.8132,19.8844,126600.0
2009-06-18 14:35:00,25.15,25.22,25.13,25.19,141900.0,19.8923,19.9477,19.8765,19.924,141900.0
2009-06-18 14:40:00,25.2,25.24,25.15,25.24,85400.0,19.9319,19.9635,19.8923,19.9635,85400.0
2009-06-18 14:45:00,25.24,25.27,25.2,25.2,80600.0,19.9635,19.9872,19.9319,19.9319,80600.0
2009-06-18 14:50:00,25.19,25.21,25.17,25.2,114700.0,19.924,19.9398,19.9081,19.9319,114700.0
2009-06-18 14:55:00,25.2,25.2,25.11,25.15,91500.0,19.9319,19.9319,19.8607,19.8923,91500.0
2009-06-18 15:00:00,25.17,25.21,25.16,25.16,58100.0,19.9081,19.9398,19.9002,19.9002,58100.0
2009-06-18 15:05:00,25.17,25.17,25.16,25.17,74400.0,19.9081,19.9081,19.9002,19.9081,74400.0
2009-06-18 15:10:00,25.17,25.31,25.16,25.31,259400.0,19.9081,20.0189,19.9002,20.0189,259400.0
2009-06-18 15:15:00,25.31,25.48,25.31,25.48,523100.0,20.0189,20.1533,20.0189,20.1533,523100.0
2009-06-18 15:20:00,25.48,25.64,25.47,25.63,627300.0,20.1533,20.2799,20.1454,20.272,627300.0
2009-06-18 15:25:00,25.63,25.64,25.53,25.56,371200.0,20.272,20.2799,20.1929,20.2166,371200.0
2009-06-18 15:30:00,25.56,25.68,25.54,25.59,528400.0,20.2166,20.3115,20.2008,20.2403,528400.0
2009-06-18 15:35:00,25.59,25.59,25.39,25.45,513500.0,20.2403,20.2403,20.0821,20.1296,513500.0
2009-06-18 15:40:00,25.44,25.47,25.38,25.46,504200.0,20.1217,20.1454,20.0742,20.1375,504200.0
2009-06-18 15:45:00,25.45,25.46,25.3,25.33,433700.0,20.1296,20.1375,20.011,20.0347,433700.0
2009-06-18 15:50:00,25.33,25.34,25.21,25.29,699700.0,20.0347,20.0426,19.9398,20.003,699700.0
2009-06-18 15:55:00,25.29,25.47,25.28,25.43,916600.0,20.003,20.1454,19.9951,20.1138,916600.0
2009-06-19 09:30:00,25.93,26.25,25.8,26.19,3348800.0,20.5093,20.7624,20.4064,20.7149,3348800.0
2009-06-19 09:35:00,26.21,26.22,25.8,25.88,414700.0,20.7307,20.7386,20.4064,20.4697,414700.0
2009-06-19 09:40:00,25.9,26.38,25.9,26.35,324900.0,20.4855,20.8652,20.4855,20.8414,324900.0
2009-06-19 09:45:00,26.35,26.48,26.34,26.34,337600.0,20.8414,20.9443,20.8335,20.8335,337600.0
2009-06-19 09:50:00,26.34,26.48,26.31,26.33,461800.0,20.8335,20.9443,20.8098,20.8256,461800.0
2009-06-19 09:55:00,26.33,26.38,26.14,26.23,303900.0,20.8256,20.8652,20.6754,20.7465,303900.0
2009-06-19 10:00:00,26.22,26.33,26.2,26.24,361900.0,20.7386,20.8256,20.7228,20.7544,361900.0
2009-06-19 10:05:00,26.24,26.25,25.92,25.93,428900.0,20.7544,20.7624,20.5013,20.5093,428900.0
2009-06-19 10:10:00,25.94,26.02,25.86,25.9,359900.0,20.5172,20.5804,20.4539,20.4855,359900.0
2009-06-19 10:15:00,25.9,25.92,25.71,25.84,354000.0,20.4855,20.5013,20.3352,20.4381,354000.0
2009-06-19 10:20:00,25.85,25.96,25.74,25.84,258700.0,20.446,20.533,20.359,20.4381,258700.0
2009-06-19 10:25:00,25.82,25.97,25.77,25.91,109300.0,20.4222,20.5409,20.3827,20.4934,109300.0
2009-06-19 10:30:00,25.9,25.98,25.89,25.92,126000.0,20.4855,20.5488,20.4776,20.5013,126000.0
2009-06-19 10:35:00,25.92,26.17,25.92,26.11,219800.0,20.5013,20.6991,20.5013,20.6516,219800.0
2009-06-19 10:40:00,26.13,26.13,26.02,26.08,96200.0,20.6674,20.6674,20.5804,20.6279,96200.0
2009-06-19 10:45:00,26.08,26.11,26.02,26.02,97700.0,20.6279,20.6516,20.5804,20.5804,97700.0
2009-06-19 10:50:00,26.01,26.03,25.85,25.94,201700.0,20.5725,20.5883,20.446,20.5172,201700.0
2009-06-19 10:55:00,25.94,25.99,25.9,25.93,118000.0,20.5172,20.5567,20.4855,20.5093,118000.0
2009-06-19 11:00:00,25.92,25.96,25.86,25.86,70200.0,20.5013,20.533,20.4539,20.4539,70200.0
2009-06-19 11:05:00,25.87,25.88,25.83,25.85,126000.0,20.4618,20.4697,20.4302,20.446,126000.0
2009-06-19 11:10:00,25.85,25.85,25.77,25.79,105400.0,20.446,20.446,20.3827,20.3985,105400.0
2009-06-19 11:15:00,25.8,25.81,25.77,25.8,99000.0,20.4064,20.4143,20.3827,20.4064,99000.0
2009-06-19 11:20:00,25.8,25.84,25.77,25.8,123400.0,20.4064,20.4381,20.3827,20.4064,123400.0
2009-06-19 11:25:00,25.8,25.91,25.79,25.87,140100.0,20.4064,20.4934,20.3985,20.4618,140100.0
2009-06-19 11:30:00,25.86,25.87,25.8,25.83,84500.0,20.4539,20.4618,20.4064,20.4302,84500.0
2009-06-19 11:35:00,25.83,25.84,25.8,25.84,85400.0,20.4302,20.4381,20.4064,20.4381,85400.0
2009-06-19 11:40:00,25.83,25.85,25.79,25.81,75600.0,20.4302,20.446,20.3985,20.4143,75600.0
2009-06-19 11:45:00,25.8,25.81,25.67,25.68,84200.0,20.4064,20.4143,20.3036,20.3115,84200.0
2009-06-19 11:50:00,25.67,25.69,25.64,25.68,75200.0,20.3036,20.3194,20.2799,20.3115,75200.0
2009-06-19 11:55:00,25.69,25.69,25.6,25.62,103500.0,20.3194,20.3194,20.2482,20.2641,103500.0
2009-06-19 12:00:00,25.62,25.69,25.57,25.61,136000.0,20.2641,20.3194,20.2245,20.2561,136000.0
2009-06-19 12:05:00,25.61,25.62,25.59,25.61,96800.0,20.2561,20.2641,20.2403,20.2561,96800.0
2009-06-19 12:10:00,25.61,25.65,25.58,25.6,106000.0,20.2561,20.2878,20.2324,20.2482,106000.0
2009-06-19 12:15:00,25.59,25.69,25.59,25.69,98400.0,20.2403,20.3194,20.2403,20.3194,98400.0
2009-06-19 12:20:00,25.69,25.71,25.63,25.66,112500.0,20.3194,20.3352,20.272,20.2957,112500.0
2009-06-19 12:25:00,25.66,25.69,25.65,25.68,84800.0,20.2957,20.3194,20.2878,20.3115,84800.0
2009-06-19 12:30:00,25.67,25.68,25.65,25.65,54900.0,20.3036,20.3115,20.2878,20.2878,54900.0
2009-06-19 12:35:00,25.66,25.67,25.63,25.65,97200.0,20.2957,20.3036,20.272,20.2878,97200.0
2009-06-19 12:40:00,25.64,25.66,25.63,25.65,81600.0,20.2799,20.2957,20.272,20.2878,81600.0
2009-06-19 12:45:00,25.65,25.67,25.63,25.63,78300.0,20.2878,20.3036,20.272,20.272,78300.0
2009-06-19 12:50:00,25.63,25.63,25.56,25.59,54100.0,20.272,20.272,20.2166,20.2403,54100.0
2009-06-19 12:55:00,25.58,25.59,25.52,25.53,82400.0,20.2324,20.2403,20.185,20.1929,82400.0
2009-06-19 13:00:00,25.53,25.57,25.51,25.52,92000.0,20.1929,20.2245,20.1771,20.185,92000.0
2009-06-19 13:05:00,25.52,25.54,25.41,25.46,240200.0,20.185,20.2008,20.098,20.1375,240200.0
2009-06-19 13:10:00,25.46,25.55,25.45,25.51,59800.0,20.1375,20.2087,20.1296,20.1771,59800.0
2009-06-19 13:15:00,25.51,25.53,25.5,25.5,55300.0,20.1771,20.1929,20.1691,20.1691,55300.0
2009-06-19 13:20:00,25.5,25.5,25.4,25.42,68200.0,20.1691,20.1691,20.0901,20.1059,68200.0
2009-06-19 13:25:00,25.42,25.42,25.34,25.41,101000.0,20.1059,20.1059,20.0426,20.098,101000.0
2009-06-19 13:30:00,25.41,25.52,25.41,25.5,76800.0,20.098,20.185,20.098,20.1691,76800.0
2009-06-19 13:35:00,25.51,25.52,25.46,25.47,126000.0,20.1771,20.185,20.1375,20.1454,126000.0
2009-06-19 13:40:00,25.46,25.59,25.46,25.52,312200.0,20.1375,20.2403,20.1375,20.185,312200.0
2009-06-19 13:45:00,25.5,25.59,25.5,25.59,118600.0,20.1691,20.2403,20.1691,20.2403,118600.0
2009-06-19 13:50:00,25.59,25.68,25.58,25.67,210000.0,20.2403,20.3115,20.2324,20.3036,210000.0
2009-06-19 13:55:00,25.67,25.7,25.66,25.67,109200.0,20.3036,20.3273,20.2957,20.3036,109200.0
2009-06-19 14:00:00,25.68,25.68,25.64,25.66,80400.0,20.3115,20.3115,20.2799,20.2957,80400.0
2009-06-19 14:05:00,25.66,25.7,25.65,25.69,100600.0,20.2957,20.3273,20.2878,20.3194,100600.0
2009-06-19 14:10:00,25.68,25.68,25.53,25.54,173900.0,20.3115,20.3115,20.1929,20.2008,173900.0
2009-06-19 14:15:00,25.54,25.55,25.4,25.41,199200.0,20.2008,20.2087,20.0901,20.098,199200.0
2009-06-19 14:20:00,25.41,25.43,25.26,25.27,269200.0,20.098,20.1138,19.9793,19.9872,269200.0
2009-06-19 14:25:00,25.27,25.31,25.24,25.24,180600.0,19.9872,20.0189,19.9635,19.9635,180600.0
2009-06-19 14:30:00,25.24,25.27,25.19,25.2,175000.0,19.9635,19.9872,19.924,19.9319,175000.0
2009-06-19 14:35:00,25.19,25.22,25.15,25.19,196800.0,19.924,19.9477,19.8923,19.924,196800.0
2009-06-19 14:40:00,25.19,25.23,25.15,25.17,279500.0,19.924,19.9556,19.8923,19.9081,279500.0
2009-06-19 14:45:00,25.18,25.22,25.12,25.13,236700.0,19.916,19.9477,19.8686,19.8765,236700.0
2009-06-19 14:50:00,25.12,25.18,25.1,25.12,171300.0,19.8686,19.916,19.8528,19.8686,171300.0
2009-06-19 14:55:00,25.14,25.15,25.07,25.1,183700.0,19.8844,19.8923,19.829,19.8528,183700.0
2009-06-19 15:00:00,25.09,25.11,25.07,25.1,133900.0,19.8449,19.8607,19.829,19.8528,133900.0
2009-06-19 15:05:00,25.09,25.11,25.05,25.09,181300.0,19.8449,19.8607,19.8132,19.8449,181300.0
2009-06-19 15:10:00,25.09,25.1,25.02,25.04,169300.0,19.8449,19.8528,19.7895,19.8053,169300.0
2009-06-19 15:15:00,25.04,25.18,25.04,25.16,184300.0,19.8053,19.916,19.8053,19.9002,184300.0
2009-06-19 15:20:00,25.17,25.26,25.15,25.16,293400.0,19.9081,19.9793,19.8923,19.9002,293400.0
2009-06-19 15:25:00,25.16,25.25,25.15,25.21,290200.0,19.9002,19.9714,19.8923,19.9398,290200.0
2009-06-19 15:30:00,25.21,25.26,25.14,25.2,232500.0,19.9398,19.9793,19.8844,19.9319,232500.0
2009-06-19 15:35:00,25.2,25.37,25.15,25.37,378900.0,19.9319,20.0663,19.8923,20.0663,378900.0
2009-06-19 15:40:00,25.37,25.63,25.28,25.48,1140300.0,20.0663,20.272,19.9951,20.1533,1140300.0
2009-06-19 15:45:00,25.48,25.48,25.34,25.39,370100.0,20.1533,20.1533,20.0426,20.0821,370100.0
2009-06-19 15:50:00,25.39,25.52,25.39,25.51,629200.0,20.0821,20.185,20.0821,20.1771,629200.0
2009-06-19 15:55:00,25.51,25.56,25.39,25.4,821300.0,20.1771,20.2166,20.0821,20.0901,821300.0
2009-06-22 09:30:00,25.09,25.17,24.77,25.12,182200.0,19.8449,19.9081,19.5918,19.8686,182200.0
2009-06-22 09:35:00,25.12,25.18,24.61,24.8,279800.0,19.8686,19.916,19.4652,19.6155,279800.0
2009-06-22 09:40:00,24.77,24.87,24.67,24.83,176800.0,19.5918,19.6708,19.5127,19.6392,176800.0
2009-06-22 09:45:00,24.83,25.04,24.8,24.99,207500.0,19.6392,19.8053,19.6155,19.7658,207500.0
2009-06-22 09:50:00,24.99,25.13,24.89,24.96,218600.0,19.7658,19.8765,19.6867,19.742,218600.0
2009-06-22 09:55:00,24.96,25.01,24.67,24.67,172200.0,19.742,19.7816,19.5127,19.5127,172200.0
2009-06-22 10:00:00,24.67,24.73,24.57,24.71,151400.0,19.5127,19.5601,19.4336,19.5443,151400.0
2009-06-22 10:05:00,24.72,24.84,24.71,24.8,108700.0,19.5522,19.6471,19.5443,19.6155,108700.0
2009-06-22 10:10:00,24.79,24.79,24.69,24.74,125500.0,19.6076,19.6076,19.5285,19.568,125500.0
2009-06-22 10:15:00,24.74,24.75,24.68,24.7,102800.0,19.568,19.5759,19.5206,19.5364,102800.0
2009-06-22 10:20:00,24.69,24.73,24.59,24.59,140300.0,19.5285,19.5601,19.4494,19.4494,140300.0
2009-06-22 10:25:00,24.58,24.64,24.56,24.62,140400.0,19.4415,19.4889,19.4257,19.4731,140400.0
2009-06-22 10:30:00,24.62,24.62,24.47,24.49,136600.0,19.4731,19.4731,19.3545,19.3703,136600.0
2009-06-22 10:35:00,24.49,24.57,24.49,24.57,109000.0,19.3703,19.4336,19.3703,19.4336,109000.0
2009-06-22 10:40:00,24.56,24.63,24.56,24.59,78100.0,19.4257,19.481,19.4257,19.4494,78100.0
2009-06-22 10:45:00,24.59,24.64,24.58,24.62,58900.0,19.4494,19.4889,19.4415,19.4731,58900.0
2009-06-22 10:50:00,24.62,24.68,24.61,24.63,85600.0,19.4731,19.5206,19.4652,19.481,85600.0
2009-06-22 10:55:00,24.63,24.65,24.58,24.59,94300.0,19.481,19.4968,19.4415,19.4494,94300.0
2009-06-22 11:00:00,24.59,24.6,24.49,24.49,66300.0,19.4494,19.4573,19.3703,19.3703,66300.0
2009-06-22 11:05:00,24.5,24.54,24.5,24.53,55100.0,19.3782,19.4098,19.3782,19.4019,55100.0
2009-06-22 11:10:00,24.53,24.55,24.52,24.52,79200.0,19.4019,19.4177,19.394,19.394,79200.0
2009-06-22 11:15:00,24.52,24.58,24.49,24.58,54000.0,19.394,19.4415,19.3703,19.4415,54000.0
2009-06-22 11:20:00,24.58,24.67,24.58,24.65,74100.0,19.4415,19.5127,19.4415,19.4968,74100.0
2009-06-22 11:25:00,24.66,24.72,24.65,24.66,60000.0,19.5047,19.5522,19.4968,19.5047,60000.0
2009-06-22 11:30:00,24.66,24.7,24.63,24.68,44200.0,19.5047,19.5364,19.481,19.5206,44200.0
2009-06-22 11:35:00,24.69,24.69,24.57,24.59,96000.0,19.5285,19.5285,19.4336,19.4494,96000.0
2009-06-22 11:40:00,24.59,24.66,24.57,24.65,47500.0,19.4494,19.5047,19.4336,19.4968,47500.0
2009-06-22 11:45:00,24.65,24.67,24.53,24.53,76700.0,19.4968,19.5127,19.4019,19.4019,76700.0
2009-06-22 11:50:00,24.53,24.55,24.5,24.51,89800.0,19.4019,19.4177,19.3782,19.3861,89800.0
2009-06-22 11:55:00,24.51,24.51,24.49,24.49,62900.0,19.3861,19.3861,19.3703,19.3703,62900.0
2009-06-22 12:00:00,24.49,24.51,24.49,24.5,48600.0,19.3703,19.3861,19.3703,19.3782,48600.0
2009-06-22 12:05:00,24.5,24.58,24.49,24.53,51100.0,19.3782,19.4415,19.3703,19.4019,51100.0
2009-06-22 12:10:00,24.53,24.59,24.53,24.57,54900.0,19.4019,19.4494,19.4019,19.4336,54900.0
2009-06-22 12:15:00,24.57,24.61,24.55,24.6,87000.0,19.4336,19.4652,19.4177,19.4573,87000.0
2009-06-22 12:20:00,24.6,24.62,24.59,24.59,115100.0,19.4573,19.4731,19.4494,19.4494,115100.0
2009-06-22 12:25:00,24.6,24.7,24.59,24.7,114200.0,19.4573,19.5364,19.4494,19.5364,114200.0
2009-06-22 12:30:00,24.69,24.71,24.65,24.66,46900.0,19.5285,19.5443,19.4968,19.5047,46900.0
2009-06-22 12:35:00,24.66,24.67,24.63,24.64,52100.0,19.5047,19.5127,19.481,19.4889,52100.0
2009-06-22 12:40:00,24.64,24.65,24.6,24.6,64500.0,19.4889,19.4968,19.4573,19.4573,64500.0
2009-06-22 12:45:00,24.6,24.61,24.56,24.57,70400.0,19.4573,19.4652,19.4257,19.4336,70400.0
2009-06-22 12:50:00,24.56,24.58,24.55,24.57,25600.0,19.4257,19.4415,19.4177,19.4336,25600.0
2009-06-22 12:55:00,24.57,24.63,24.57,24.61,20000.0,19.4336,19.481,19.4336,19.4652,20000.0
2009-06-22 13:00:00,24.61,24.62,24.6,24.61,41400.0,19.4652,19.4731,19.4573,19.4652,41400.0
2009-06-22 13:05:00,24.61,24.63,24.57,24.57,95000.0,19.4652,19.481,19.4336,19.4336,95000.0
2009-06-22 13:10:00,24.57,24.58,24.55,24.55,70400.0,19.4336,19.4415,19.4177,19.4177,70400.0
2009-06-22 13:15:00,24.55,24.56,24.51,24.51,89600.0,19.4177,19.4257,19.3861,19.3861,89600.0
2009-06-22 13:20:00,24.51,24.53,24.49,24.52,104200.0,19.3861,19.4019,19.3703,19.394,104200.0
2009-06-22 13:25:00,24.52,24.58,24.5,24.58,119900.0,19.394,19.4415,19.3782,19.4415,119900.0
2009-06-22 13:30:00,24.58,24.64,24.58,24.63,69700.0,19.4415,19.4889,19.4415,19.481,69700.0
2009-06-22 13:35:00,24.63,24.64,24.61,24.63,234800.0,19.481,19.4889,19.4652,19.481,234800.0
2009-06-22 13:40:00,24.64,24.66,24.63,24.66,53900.0,19.4889,19.5047,19.481,19.5047,53900.0
2009-06-22 13:45:00,24.67,24.69,24.66,24.69,79000.0,19.5127,19.5285,19.5047,19.5285,79000.0
2009-06-22 13:50:00,24.69,24.7,24.63,24.68,104700.0,19.5285,19.5364,19.481,19.5206,104700.0
2009-06-22 13:55:00,24.67,24.68,24.64,24.67,79500.0,19.5127,19.5206,19.4889,19.5127,79500.0
2009-06-22 14:00:00,24.67,24.67,24.62,24.64,51400.0,19.5127,19.5127,19.4731,19.4889,51400.0
2009-06-22 14:05:00,24.63,24.65,24.62,24.64,32900.0,19.481,19.4968,19.4731,19.4889,32900.0
2009-06-22 14:10:00,24.64,24.65,24.59,24.64,84200.0,19.4889,19.4968,19.4494,19.4889,84200.0
2009-06-22 14:15:00,24.64,24.69,24.63,24.68,48100.0,19.4889,19.5285,19.481,19.5206,48100.0
2009-06-22 14:20:00,24.67,24.68,24.62,24.64,166800.0,19.5127,19.5206,19.4731,19.4889,166800.0
2009-06-22 14:25:00,24.64,24.65,24.6,24.61,64600.0,19.4889,19.4968,19.4573,19.4652,64600.0
2009-06-22 14:30:00,24.6,24.62,24.59,24.62,57300.0,19.4573,19.4731,19.4494,19.4731,57300.0
2009-06-22 14:35:00,24.62,24.73,24.61,24.71,96600.0,19.4731,19.5601,19.4652,19.5443,96600.0
2009-06-22 14:40:00,24.71,24.71,24.67,24.69,69400.0,19.5443,19.5443,19.5127,19.5285,69400.0
2009-06-22 14:45:00,24.69,24.7,24.66,24.69,64400.0,19.5285,19.5364,19.5047,19.5285,64400.0
2009-06-22 14:50:00,24.68,24.7,24.68,24.68,46900.0,19.5206,19.5364,19.5206,19.5206,46900.0
2009-06-22 14:55:00,24.68,24.7,24.66,24.67,106700.0,19.5206,19.5364,19.5047,19.5127,106700.0
2009-06-22 15:00:00,24.67,24.71,24.67,24.7,87400.0,19.5127,19.5443,19.5127,19.5364,87400.0
2009-06-22 15:05:00,24.7,24.7,24.61,24.65,119500.0,19.5364,19.5364,19.4652,19.4968,119500.0
2009-06-22 15:10:00,24.65,24.65,24.59,24.61,86400.0,19.4968,19.4968,19.4494,19.4652,86400.0
2009-06-22 15:15:00,24.61,24.66,24.6,24.66,102000.0,19.4652,19.5047,19.4573,19.5047,102000.0
2009-06-22 15:20:00,24.66,24.68,24.62,24.66,152800.0,19.5047,19.5206,19.4731,19.5047,152800.0
2009-06-22 15:25:00,24.67,24.69,24.63,24.65,155100.0,19.5127,19.5285,19.481,19.4968,155100.0
2009-06-22 15:30:00,24.65,24.71,24.61,24.62,274500.0,19.4968,19.5443,19.4652,19.4731,274500.0
2009-06-22 15:35:00,24.62,24.69,24.61,24.69,122200.0,19.4731,19.5285,19.4652,19.5285,122200.0
2009-06-22 15:40:00,24.69,24.69,24.61,24.64,230700.0,19.5285,19.5285,19.4652,19.4889,230700.0
2009-06-22 15:45:00,24.65,24.73,24.63,24.68,231600.0,19.4968,19.5601,19.481,19.5206,231600.0
2009-06-22 15:50:00,24.69,24.69,24.61,24.67,215700.0,19.5285,19.5285,19.4652,19.5127,215700.0
2009-06-22 15:55:00,24.68,24.69,24.53,24.53,730200.0,19.5206,19.5285,19.4019,19.4019,730200.0
2009-06-23 09:30:00,24.49,24.67,24.2,24.54,224600.0,19.3703,19.5127,19.1409,19.4098,224600.0
2009-06-23 09:35:00,24.55,24.57,24.19,24.51,134100.0,19.4177,19.4336,19.133,19.3861,134100.0
2009-06-23 09:40:00,24.5,24.71,24.5,24.7,120200.0,19.3782,19.5443,19.3782,19.5364,120200.0
2009-06-23 09:45:00,24.7,24.7,24.62,24.62,89600.0,19.5364,19.5364,19.4731,19.4731,89600.0
2009-06-23 09:50:00,24.63,24.87,24.6,24.84,224200.0,19.481,19.6708,19.4573,19.6471,224200.0
2009-06-23 09:55:00,24.84,25.37,24.84,25.36,288900.0,19.6471,20.0663,19.6471,20.0584,288900.0
2009-06-23 10:00:00,25.32,25.34,25.13,25.24,270800.0,20.0268,20.0426,19.8765,19.9635,270800.0
2009-06-23 10:05:00,25.24,25.27,24.94,24.99,240700.0,19.9635,19.9872,19.7262,19.7658,240700.0
2009-06-23 10:10:00,24.99,25.06,24.85,24.85,104500.0,19.7658,19.8211,19.655,19.655,104500.0
2009-06-23 10:15:00,24.87,24.93,24.81,24.88,108700.0,19.6708,19.7183,19.6234,19.6788,108700.0
2009-06-23 10:20:00,24.88,25.07,24.86,25.03,92000.0,19.6788,19.829,19.6629,19.7974,92000.0
2009-06-23 10:25:00,25.03,25.03,24.92,24.95,103100.0,19.7974,19.7974,19.7104,19.7341,103100.0
2009-06-23 10:30:00,24.96,25.03,24.95,25.01,69500.0,19.742,19.7974,19.7341,19.7816,69500.0
2009-06-23 10:35:00,25.01,25.02,24.9,24.98,54500.0,19.7816,19.7895,19.6946,19.7579,54500.0
2009-06-23 10:40:00,24.98,24.98,24.95,24.96,51100.0,19.7579,19.7579,19.7341,19.742,51100.0
2009-06-23 10:45:00,24.96,25.04,24.96,25.03,43300.0,19.742,19.8053,19.742,19.7974,43300.0
2009-06-23 10:50:00,25.04,25.1,24.96,24.96,82100.0,19.8053,19.8528,19.742,19.742,82100.0
2009-06-23 10:55:00,24.97,25.11,24.95,25.05,84100.0,19.7499,19.8607,19.7341,19.8132,84100.0
2009-06-23 11:00:00,25.04,25.05,24.93,24.94,72000.0,19.8053,19.8132,19.7183,19.7262,72000.0
2009-06-23 11:05:00,24.95,24.95,24.84,24.86,107100.0,19.7341,19.7341,19.6471,19.6629,107100.0
2009-06-23 11:10:00,24.86,25.0,24.86,24.95,86000.0,19.6629,19.7737,19.6629,19.7341,86000.0
2009-06-23 11:15:00,24.95,24.99,24.92,24.97,62200.0,19.7341,19.7658,19.7104,19.7499,62200.0
2009-06-23 11:20:00,24.96,24.98,24.9,24.97,83000.0,19.742,19.7579,19.6946,19.7499,83000.0
2009-06-23 11:25:00,24.97,25.02,24.95,24.96,54400.0,19.7499,19.7895,19.7341,19.742,54400.0
2009-06-23 11:30:00,24.95,24.98,24.92,24.98,27500.0,19.7341,19.7579,19.7104,19.7579,27500.0
2009-06-23 11:35:00,24.98,25.06,24.98,25.0,68700.0,19.7579,19.8211,19.7579,19.7737,68700.0
2009-06-23 11:40:00,25.0,25.0,24.91,24.91,66700.0,19.7737,19.7737,19.7025,19.7025,66700.0
2009-06-23 11:45:00,24.92,24.93,24.91,24.92,41600.0,19.7104,19.7183,19.7025,19.7104,41600.0
2009-06-23 11:50:00,24.92,24.95,24.91,24.94,62700.0,19.7104,19.7341,19.7025,19.7262,62700.0
2009-06-23 11:55:00,24.93,24.94,24.86,24.88,75800.0,19.7183,19.7262,19.6629,19.6788,75800.0
2009-06-23 12:00:00,24.88,24.89,24.81,24.81,83400.0,19.6788,19.6867,19.6234,19.6234,83400.0
2009-06-23 12:05:00,24.82,24.85,24.75,24.76,132300.0,19.6313,19.655,19.5759,19.5838,132300.0
2009-06-23 12:10:00,24.75,24.75,24.7,24.74,41800.0,19.5759,19.5759,19.5364,19.568,41800.0
2009-06-23 12:15:00,24.74,24.76,24.71,24.72,97700.0,19.568,19.5838,19.5443,19.5522,97700.0
2009-06-23 12:20:00,24.71,24.73,24.67,24.69,79900.0,19.5443,19.5601,19.5127,19.5285,79900.0
2009-06-23 12:25:00,24.7,24.7,24.61,24.69,144500.0,19.5364,19.5364,19.4652,19.5285,144500.0
2009-06-23 12:30:00,24.7,24.75,24.7,24.73,48400.0,19.5364,19.5759,19.5364,19.5601,48400.0
2009-06-23 12:35:00,24.73,24.74,24.64,24.65,83300.0,19.5601,19.568,19.4889,19.4968,83300.0
2009-06-23 12:40:00,24.65,24.65,24.56,24.6,156100.0,19.4968,19.4968,19.4257,19.4573,156100.0
2009-06-23 12:45:00,24.6,24.67,24.56,24.61,69100.0,19.4573,19.5127,19.4257,19.4652,69100.0
2009-06-23 12:50:00,24.62,24.65,24.57,24.57,111200.0,19.4731,19.4968,19.4336,19.4336,111200.0
2009-06-23 12:55:00,24.57,24.62,24.55,24.56,87600.0,19.4336,19.4731,19.4177,19.4257,87600.0
2009-06-23 13:00:00,24.57,24.58,24.52,24.56,113000.0,19.4336,19.4415,19.394,19.4257,113000.0
2009-06-23 13:05:00,24.55,24.56,24.47,24.47,140700.0,19.4177,19.4257,19.3545,19.3545,140700.0
2009-06-23 13:10:00,24.47,24.52,24.42,24.43,156900.0,19.3545,19.394,19.3149,19.3228,156900.0
2009-06-23 13:15:00,24.43,24.5,24.43,24.46,85700.0,19.3228,19.3782,19.3228,19.3466,85700.0
2009-06-23 13:20:00,24.47,24.48,24.41,24.43,94300.0,19.3545,19.3624,19.307,19.3228,94300.0
2009-06-23 13:25:00,24.43,24.45,24.37,24.39,76900.0,19.3228,19.3387,19.2754,19.2912,76900.0
2009-06-23 13:30:00,24.39,24.41,24.36,24.39,125300.0,19.2912,19.307,19.2675,19.2912,125300.0
2009-06-23 13:35:00,24.39,24.4,24.38,24.38,44300.0,19.2912,19.2991,19.2833,19.2833,44300.0
2009-06-23 13:40:00,24.38,24.38,24.31,24.35,148800.0,19.2833,19.2833,19.2279,19.2596,148800.0
2009-06-23 13:45:00,24.35,24.46,24.34,24.45,75100.0,19.2596,19.3466,19.2516,19.3387,75100.0
2009-06-23 13:50:00,24.45,24.47,24.41,24.42,67400.0,19.3387,19.3545,19.307,19.3149,67400.0
2009-06-23 13:55:00,24.42,24.44,24.41,24.41,36800.0,19.3149,19.3307,19.307,19.307,36800.0
2009-06-23 14:00:00,24.41,24.41,24.38,24.4,82800.0,19.307,19.307,19.2833,19.2991,82800.0
2009-06-23 14:05:00,24.4,24.44,24.38,24.4,84400.0,19.2991,19.3307,19.2833,19.2991,84400.0
2009-06-23 14:10:00,24.4,24.46,24.39,24.44,67700.0,19.2991,19.3466,19.2912,19.3307,67700.0
2009-06-23 14:15:00,24.44,24.51,24.43,24.5,64300.0,19.3307,19.3861,19.3228,19.3782,64300.0
2009-06-23 14:20:00,24.5,24.5,24.42,24.43,73200.0,19.3782,19.3782,19.3149,19.3228,73200.0
2009-06-23 14:25:00,24.43,24.5,24.42,24.45,77600.0,19.3228,19.3782,19.3149,19.3387,77600.0
2009-06-23 14:30:00,24.46,24.47,24.45,24.45,33600.0,19.3466,19.3545,19.3387,19.3387,33600.0
2009-06-23 14:35:00,24.45,24.48,24.44,24.45,95600.0,19.3387,19.3624,19.3307,19.3387,95600.0
2009-06-23 14:40:00,24.45,24.46,24.43,24.43,98400.0,19.3387,19.3466,19.3228,19.3228,98400.0
2009-06-23 14:45:00,24.43,24.49,24.43,24.49,49200.0,19.3228,19.3703,19.3228,19.3703,49200.0
2009-06-23 14:50:00,24.48,24.51,24.45,24.48,124400.0,19.3624,19.3861,19.3387,19.3624,124400.0
2009-06-23 14:55:00,24.48,24.5,24.46,24.47,75800.0,19.3624,19.3782,19.3466,19.3545,75800.0
2009-06-23 15:00:00,24.47,24.5,24.47,24.5,67300.0,19.3545,19.3782,19.3545,19.3782,67300.0
2009-06-23 15:05:00,24.5,24.53,24.49,24.51,143400.0,19.3782,19.4019,19.3703,19.3861,143400.0
2009-06-23 15:10:00,24.5,24.51,24.47,24.5,208100.0,19.3782,19.3861,19.3545,19.3782,208100.0
2009-06-23 15:15:00,24.49,24.59,24.49,24.58,129700.0,19.3703,19.4494,19.3703,19.4415,129700.0
2009-06-23 15:20:00,24.57,24.58,24.57,24.58,71100.0,19.4336,19.4415,19.4336,19.4415,71100.0
2009-06-23 15:25:00,24.57,24.61,24.57,24.58,111400.0,19.4336,19.4652,19.4336,19.4415,111400.0
2009-06-23 15:30:00,24.58,24.62,24.57,24.6,168000.0,19.4415,19.4731,19.4336,19.4573,168000.0
2009-06-23 15:35:00,24.59,24.6,24.51,24.51,118900.0,19.4494,19.4573,19.3861,19.3861,118900.0
2009-06-23 15:40:00,24.52,24.56,24.51,24.53,184900.0,19.394,19.4257,19.3861,19.4019,184900.0
2009-06-23 15:45:00,24.53,24.63,24.52,24.63,156800.0,19.4019,19.481,19.394,19.481,156800.0
2009-06-23 15:50:00,24.63,24.63,24.58,24.6,128200.0,19.481,19.481,19.4415,19.4573,128200.0
2009-06-23 15:55:00,24.59,24.6,24.51,24.51,348000.0,19.4494,19.4573,19.3861,19.3861,348000.0
2009-06-24 09:30:00,24.6,24.93,24.46,24.74,154500.0,19.4573,19.7183,19.3466,19.568,154500.0
2009-06-24 09:35:00,24.76,24.76,24.36,24.4,150800.0,19.5838,19.5838,19.2675,19.2991,150800.0
2009-06-24 09:40:00,24.4,24.73,24.39,24.67,115600.0,19.2991,19.5601,19.2912,19.5127,115600.0
2009-06-24 09:45:00,24.67,24.7,24.6,24.65,121700.0,19.5127,19.5364,19.4573,19.4968,121700.0
2009-06-24 09:50:00,24.65,24.87,24.64,24.78,73700.0,19.4968,19.6708,19.4889,19.5997,73700.0
2009-06-24 09:55:00,24.78,24.9,24.74,24.9,82100.0,19.5997,19.6946,19.568,19.6946,82100.0
2009-06-24 10:00:00,24.89,25.06,24.85,24.96,160600.0,19.6867,19.8211,19.655,19.742,160600.0
2009-06-24 10:05:00,24.97,25.07,24.92,25.01,112200.0,19.7499,19.829,19.7104,19.7816,112200.0
2009-06-24 10:10:00,25.02,25.07,24.96,25.02,288100.0,19.7895,19.829,19.742,19.7895,288100.0
2009-06-24 10:15:00,25.03,25.07,24.99,25.04,111400.0,19.7974,19.829,19.7658,19.8053,111400.0
2009-06-24 10:20:00,25.05,25.23,25.05,25.2,221800.0,19.8132,19.9556,19.8132,19.9319,221800.0
2009-06-24 10:25:00,25.2,25.34,25.19,25.26,122300.0,19.9319,20.0426,19.924,19.9793,122300.0
2009-06-24 10:30:00,25.25,25.34,25.15,25.3,160100.0,19.9714,20.0426,19.8923,20.011,160100.0
2009-06-24 10:35:00,25.3,25.32,25.17,25.17,83900.0,20.011,20.0268,19.9081,19.9081,83900.0
2009-06-24 10:40:00,25.16,25.19,25.07,25.19,62500.0,19.9002,19.924,19.829,19.924,62500.0
2009-06-24 10:45:00,25.18,25.21,25.09,25.2,84900.0,19.916,19.9398,19.8449,19.9319,84900.0
2009-06-24 10:50:00,25.2,25.31,25.19,25.22,57600.0,19.9319,20.0189,19.924,19.9477,57600.0
2009-06-24 10:55:00,25.22,25.22,25.13,25.16,40400.0,19.9477,19.9477,19.8765,19.9002,40400.0
2009-06-24 11:00:00,25.15,25.21,25.14,25.17,49000.0,19.8923,19.9398,19.8844,19.9081,49000.0
2009-06-24 11:05:00,25.17,25.17,25.04,25.05,83500.0,19.9081,19.9081,19.8053,19.8132,83500.0
2009-06-24 11:10:00,25.05,25.12,25.04,25.07,67500.0,19.8132,19.8686,19.8053,19.829,67500.0
2009-06-24 11:15:00,25.07,25.07,25.0,25.04,77400.0,19.829,19.829,19.7737,19.8053,77400.0
2009-06-24 11:20:00,25.05,25.06,25.02,25.02,73400.0,19.8132,19.8211,19.7895,19.7895,73400.0
2009-06-24 11:25:00,25.02,25.06,24.95,24.95,81400.0,19.7895,19.8211,19.7341,19.7341,81400.0
2009-06-24 11:30:00,24.96,25.01,24.95,25.0,65200.0,19.742,19.7816,19.7341,19.7737,65200.0
2009-06-24 11:35:00,25.0,25.05,24.89,24.89,104200.0,19.7737,19.8132,19.6867,19.6867,104200.0
2009-06-24 11:40:00,24.89,24.98,24.89,24.97,64000.0,19.6867,19.7579,19.6867,19.7499,64000.0
2009-06-24 11:45:00,24.98,24.98,24.92,24.92,51900.0,19.7579,19.7579,19.7104,19.7104,51900.0
2009-06-24 11:50:00,24.92,24.93,24.87,24.88,34600.0,19.7104,19.7183,19.6708,19.6788,34600.0
2009-06-24 11:55:00,24.88,24.92,24.86,24.92,47200.0,19.6788,19.7104,19.6629,19.7104,47200.0
2009-06-24 12:00:00,24.91,25.01,24.89,25.01,123800.0,19.7025,19.7816,19.6867,19.7816,123800.0
2009-06-24 12:05:00,25.01,25.05,24.99,25.04,72900.0,19.7816,19.8132,19.7658,19.8053,72900.0
2009-06-24 12:10:00,25.05,25.07,25.03,25.03,44400.0,19.8132,19.829,19.7974,19.7974,44400.0
2009-06-24 12:15:00,25.03,25.04,25.0,25.03,101700.0,19.7974,19.8053,19.7737,19.7974,101700.0
2009-06-24 12:20:00,25.04,25.13,25.01,25.12,134800.0,19.8053,19.8765,19.7816,19.8686,134800.0
2009-06-24 12:25:00,25.12,25.12,25.09,25.1,90000.0,19.8686,19.8686,19.8449,19.8528,90000.0
2009-06-24 12:30:00,25.1,25.11,25.09,25.1,42900.0,19.8528,19.8607,19.8449,19.8528,42900.0
2009-06-24 12:35:00,25.11,25.11,25.09,25.09,34300.0,19.8607,19.8607,19.8449,19.8449,34300.0
2009-06-24 12:40:00,25.09,25.1,25.05,25.05,93300.0,19.8449,19.8528,19.8132,19.8132,93300.0
2009-06-24 12:45:00,25.05,25.08,25.02,25.08,129900.0,19.8132,19.8369,19.7895,19.8369,129900.0
2009-06-24 12:50:00,25.08,25.08,25.04,25.05,73600.0,19.8369,19.8369,19.8053,19.8132,73600.0
2009-06-24 12:55:00,25.05,25.1,25.05,25.07,53700.0,19.8132,19.8528,19.8132,19.829,53700.0
2009-06-24 13:00:00,25.07,25.09,25.07,25.07,30000.0,19.829,19.8449,19.829,19.829,30000.0
2009-06-24 13:05:00,25.07,25.08,25.03,25.08,83900.0,19.829,19.8369,19.7974,19.8369,83900.0
2009-06-24 13:10:00,25.07,25.08,25.06,25.08,18400.0,19.829,19.8369,19.8211,19.8369,18400.0
2009-06-24 13:15:00,25.06,25.07,25.05,25.06,33100.0,19.8211,19.829,19.8132,19.8211,33100.0
2009-06-24 13:20:00,25.06,25.08,25.04,25.05,151900.0,19.8211,19.8369,19.8053,19.8132,151900.0
2009-06-24 13:25:00,25.05,25.06,25.03,25.06,35600.0,19.8132,19.8211,19.7974,19.8211,35600.0
2009-06-24 13:30:00,25.06,25.06,25.05,25.06,63300.0,19.8211,19.8211,19.8132,19.8211,63300.0
2009-06-24 13:35:00,25.05,25.06,25.05,25.05,37500.0,19.8132,19.8211,19.8132,19.8132,37500.0
2009-06-24 13:40:00,25.06,25.06,25.03,25.04,121000.0,19.8211,19.8211,19.7974,19.8053,121000.0
2009-06-24 13:45:00,25.04,25.04,24.95,24.95,123700.0,19.8053,19.8053,19.7341,19.7341,123700.0
2009-06-24 13:50:00,24.95,24.99,24.95,24.98,63400.0,19.7341,19.7658,19.7341,19.7579,63400.0
2009-06-24 13:55:00,24.98,25.01,24.98,25.0,70200.0,19.7579,19.7816,19.7579,19.7737,70200.0
2009-06-24 14:00:00,25.01,25.02,25.0,25.0,73100.0,19.7816,19.7895,19.7737,19.7737,73100.0
2009-06-24 14:05:00,25.0,25.01,25.0,25.0,36200.0,19.7737,19.7816,19.7737,19.7737,36200.0
2009-06-24 14:10:00,25.0,25.07,24.97,24.98,70200.0,19.7737,19.829,19.7499,19.7579,70200.0
2009-06-24 14:15:00,24.98,25.08,24.9,24.9,102000.0,19.7579,19.8369,19.6946,19.6946,102000.0
2009-06-24 14:20:00,24.9,25.0,24.88,24.96,114400.0,19.6946,19.7737,19.6788,19.742,114400.0
2009-06-24 14:25:00,24.96,24.99,24.85,24.9,185200.0,19.742,19.7658,19.655,19.6946,185200.0
2009-06-24 14:30:00,24.88,24.91,24.81,24.91,165700.0,19.6788,19.7025,19.6234,19.7025,165700.0
2009-06-24 14:35:00,24.9,24.91,24.71,24.77,140300.0,19.6946,19.7025,19.5443,19.5918,140300.0
2009-06-24 14:40:00,24.76,24.84,24.75,24.82,96000.0,19.5838,19.6471,19.5759,19.6313,96000.0
2009-06-24 14:45:00,24.81,24.87,24.8,24.85,139100.0,19.6234,19.6708,19.6155,19.655,139100.0
2009-06-24 14:50:00,24.84,24.92,24.82,24.84,262400.0,19.6471,19.7104,19.6313,19.6471,262400.0
2009-06-24 14:55:00,24.84,24.84,24.77,24.81,170800.0,19.6471,19.6471,19.5918,19.6234,170800.0
2009-06-24 15:00:00,24.81,24.83,24.77,24.78,105500.0,19.6234,19.6392,19.5918,19.5997,105500.0
2009-06-24 15:05:00,24.78,24.79,24.65,24.69,226700.0,19.5997,19.6076,19.4968,19.5285,226700.0
2009-06-24 15:10:00,24.69,24.74,24.63,24.74,133400.0,19.5285,19.568,19.481,19.568,133400.0
2009-06-24 15:15:00,24.74,24.77,24.66,24.7,137400.0,19.568,19.5918,19.5047,19.5364,137400.0
2009-06-24 15:20:00,24.7,24.75,24.68,24.71,149700.0,19.5364,19.5759,19.5206,19.5443,149700.0
2009-06-24 15:25:00,24.72,24.76,24.69,24.74,93400.0,19.5522,19.5838,19.5285,19.568,93400.0
2009-06-24 15:30:00,24.75,24.78,24.73,24.78,106900.0,19.5759,19.5997,19.5601,19.5997,106900.0
2009-06-24 15:35:00,24.78,24.8,24.72,24.75,196800.0,19.5997,19.6155,19.5522,19.5759,196800.0
2009-06-24 15:40:00,24.76,24.76,24.65,24.72,170100.0,19.5838,19.5838,19.4968,19.5522,170100.0
2009-06-24 15:45:00,24.72,24.85,24.71,24.81,223300.0,19.5522,19.655,19.5443,19.6234,223300.0
2009-06-24 15:50:00,24.81,24.83,24.71,24.75,183600.0,19.6234,19.6392,19.5443,19.5759,183600.0
2009-06-24 15:55:00,24.74,24.81,24.74,24.78,334500.0,19.568,19.6234,19.568,19.5997,334500.0
2009-06-25 09:30:00,24.64,24.85,24.55,24.85,138000.0,19.4889,19.655,19.4177,19.655,138000.0
2009-06-25 09:35:00,24.85,25.09,24.85,24.86,134300.0,19.655,19.8449,19.655,19.6629,134300.0
2009-06-25 09:40:00,24.86,24.98,24.62,24.79,139400.0,19.6629,19.7579,19.4731,19.6076,139400.0
2009-06-25 09:45:00,24.79,24.92,24.7,24.87,84600.0,19.6076,19.7104,19.5364,19.6708,84600.0
2009-06-25 09:50:00,24.89,25.15,24.89,25.15,130700.0,19.6867,19.8923,19.6867,19.8923,130700.0
2009-06-25 09:55:00,25.14,25.3,24.99,25.25,267000.0,19.8844,20.011,19.7658,19.9714,267000.0
2009-06-25 10:00:00,25.24,25.39,25.14,25.28,214300.0,19.9635,20.0821,19.8844,19.9951,214300.0
2009-06-25 10:05:00,25.28,25.35,25.17,25.25,194200.0,19.9951,20.0505,19.9081,19.9714,194200.0
2009-06-25 10:10:00,25.24,25.32,25.15,25.25,131100.0,19.9635,20.0268,19.8923,19.9714,131100.0
2009-06-25 10:15:00,25.25,25.43,25.25,25.37,93200.0,19.9714,20.1138,19.9714,20.0663,93200.0
2009-06-25 10:20:00,25.37,25.42,25.33,25.42,84700.0,20.0663,20.1059,20.0347,20.1059,84700.0
2009-06-25 10:25:00,25.42,25.42,25.25,25.34,204100.0,20.1059,20.1059,19.9714,20.0426,204100.0
2009-06-25 10:30:00,25.33,25.34,25.27,25.31,90800.0,20.0347,20.0426,19.9872,20.0189,90800.0
2009-06-25 10:35:00,25.32,25.35,25.27,25.27,85300.0,20.0268,20.0505,19.9872,19.9872,85300.0
2009-06-25 10:40:00,25.27,25.27,25.17,25.18,68700.0,19.9872,19.9872,19.9081,19.916,68700.0
2009-06-25 10:45:00,25.18,25.2,25.07,25.09,194700.0,19.916,19.9319,19.829,19.8449,194700.0
2009-06-25 10:50:00,25.08,25.14,25.06,25.11,147500.0,19.8369,19.8844,19.8211,19.8607,147500.0
2009-06-25 10:55:00,25.11,25.12,25.02,25.05,115900.0,19.8607,19.8686,19.7895,19.8132,115900.0
2009-06-25 11:00:00,25.05,25.07,24.95,25.07,158700.0,19.8132,19.829,19.7341,19.829,158700.0
2009-06-25 11:05:00,25.07,25.12,25.04,25.07,101700.0,19.829,19.8686,19.8053,19.829,101700.0
2009-06-25 11:10:00,25.07,25.16,25.07,25.11,87600.0,19.829,19.9002,19.829,19.8607,87600.0
2009-06-25 11:15:00,25.1,25.16,25.1,25.15,72400.0,19.8528,19.9002,19.8528,19.8923,72400.0
2009-06-25 11:20:00,25.15,25.18,25.07,25.09,135500.0,19.8923,19.916,19.829,19.8449,135500.0
2009-06-25 11:25:00,25.09,25.16,24.99,25.06,234400.0,19.8449,19.9002,19.7658,19.8211,234400.0
2009-06-25 11:30:00,25.06,25.16,25.04,25.16,124400.0,19.8211,19.9002,19.8053,19.9002,124400.0
2009-06-25 11:35:00,25.17,25.21,25.11,25.2,77600.0,19.9081,19.9398,19.8607,19.9319,77600.0
2009-06-25 11:40:00,25.2,25.29,25.19,25.25,71000.0,19.9319,20.003,19.924,19.9714,71000.0
2009-06-25 11:45:00,25.24,25.27,25.23,25.25,139200.0,19.9635,19.9872,19.9556,19.9714,139200.0
2009-06-25 11:50:00,25.25,25.26,25.21,25.25,277900.0,19.9714,19.9793,19.9398,19.9714,277900.0
2009-06-25 11:55:00,25.25,25.49,25.25,25.48,256500.0,19.9714,20.1612,19.9714,20.1533,256500.0
2009-06-25 12:00:00,25.47,25.61,25.45,25.54,240400.0,20.1454,20.2561,20.1296,20.2008,240400.0
2009-06-25 12:05:00,25.55,25.73,25.54,25.73,343200.0,20.2087,20.3511,20.2008,20.3511,343200.0
2009-06-25 12:10:00,25.73,25.78,25.69,25.71,165900.0,20.3511,20.3906,20.3194,20.3352,165900.0
2009-06-25 12:15:00,25.72,25.86,25.72,25.79,215500.0,20.3432,20.4539,20.3432,20.3985,215500.0
2009-06-25 12:20:00,25.8,25.83,25.67,25.82,338300.0,20.4064,20.4302,20.3036,20.4222,338300.0
2009-06-25 12:25:00,25.82,25.88,25.78,25.85,161900.0,20.4222,20.4697,20.3906,20.446,161900.0
2009-06-25 12:30:00,25.85,25.91,25.82,25.84,124800.0,20.446,20.4934,20.4222,20.4381,124800.0
2009-06-25 12:35:00,25.84,25.86,25.69,25.71,115600.0,20.4381,20.4539,20.3194,20.3352,115600.0
2009-06-25 12:40:00,25.72,25.8,25.72,25.79,91700.0,20.3432,20.4064,20.3432,20.3985,91700.0
2009-06-25 12:45:00,25.79,25.79,25.69,25.69,82300.0,20.3985,20.3985,20.3194,20.3194,82300.0
2009-06-25 12:50:00,25.69,25.75,25.69,25.69,76900.0,20.3194,20.3669,20.3194,20.3194,76900.0
2009-06-25 12:55:00,25.7,25.7,25.61,25.63,60900.0,20.3273,20.3273,20.2561,20.272,60900.0
2009-06-25 13:00:00,25.62,25.7,25.62,25.7,84300.0,20.2641,20.3273,20.2641,20.3273,84300.0
2009-06-25 13:05:00,25.7,25.76,25.7,25.75,259000.0,20.3273,20.3748,20.3273,20.3669,259000.0
2009-06-25 13:10:00,25.75,25.76,25.71,25.73,84600.0,20.3669,20.3748,20.3352,20.3511,84600.0
2009-06-25 13:15:00,25.73,25.73,25.67,25.71,206300.0,20.3511,20.3511,20.3036,20.3352,206300.0
2009-06-25 13:20:00,25.7,25.77,25.65,25.69,86500.0,20.3273,20.3827,20.2878,20.3194,86500.0
2009-06-25 13:25:00,25.69,25.71,25.68,25.68,44300.0,20.3194,20.3352,20.3115,20.3115,44300.0
2009-06-25 13:30:00,25.68,25.7,25.67,25.68,180400.0,20.3115,20.3273,20.3036,20.3115,180400.0
2009-06-25 13:35:00,25.67,25.71,25.67,25.7,107800.0,20.3036,20.3352,20.3036,20.3273,107800.0
2009-06-25 13:40:00,25.7,25.7,25.54,25.57,241500.0,20.3273,20.3273,20.2008,20.2245,241500.0
2009-06-25 13:45:00,25.57,25.61,25.54,25.55,91100.0,20.2245,20.2561,20.2008,20.2087,91100.0
2009-06-25 13:50:00,25.55,25.56,25.45,25.49,207700.0,20.2087,20.2166,20.1296,20.1612,207700.0
2009-06-25 13:55:00,25.49,25.5,25.37,25.38,192200.0,20.1612,20.1691,20.0663,20.0742,192200.0
2009-06-25 14:00:00,25.4,25.41,25.33,25.35,143300.0,20.0901,20.098,20.0347,20.0505,143300.0
2009-06-25 14:05:00,25.35,25.38,25.29,25.31,133100.0,20.0505,20.0742,20.003,20.0189,133100.0
2009-06-25 14:10:00,25.3,25.33,25.3,25.31,91600.0,20.011,20.0347,20.011,20.0189,91600.0
2009-06-25 14:15:00,25.31,25.32,25.2,25.23,196900.0,20.0189,20.0268,19.9319,19.9556,196900.0
2009-06-25 14:20:00,25.23,25.24,25.19,25.2,185200.0,19.9556,19.9635,19.924,19.9319,185200.0
2009-06-25 14:25:00,25.2,25.21,25.15,25.21,154200.0,19.9319,19.9398,19.8923,19.9398,154200.0
2009-06-25 14:30:00,25.21,25.21,25.17,25.18,80000.0,19.9398,19.9398,19.9081,19.916,80000.0
2009-06-25 14:35:00,25.17,25.2,25.13,25.15,261500.0,19.9081,19.9319,19.8765,19.8923,261500.0
2009-06-25 14:40:00,25.14,25.15,25.13,25.15,110400.0,19.8844,19.8923,19.8765,19.8923,110400.0
2009-06-25 14:45:00,25.15,25.16,25.07,25.07,276500.0,19.8923,19.9002,19.829,19.829,276500.0
2009-06-25 14:50:00,25.08,25.08,25.01,25.04,90300.0,19.8369,19.8369,19.7816,19.8053,90300.0
2009-06-25 14:55:00,25.03,25.08,25.0,25.04,160000.0,19.7974,19.8369,19.7737,19.8053,160000.0
2009-06-25 15:00:00,25.04,25.13,25.03,25.07,185400.0,19.8053,19.8765,19.7974,19.829,185400.0
2009-06-25 15:05:00,25.07,25.08,25.04,25.05,263700.0,19.829,19.8369,19.8053,19.8132,263700.0
2009-06-25 15:10:00,25.05,25.08,25.01,25.02,268200.0,19.8132,19.8369,19.7816,19.7895,268200.0
2009-06-25 15:15:00,25.02,25.06,24.96,25.02,198300.0,19.7895,19.8211,19.742,19.7895,198300.0
2009-06-25 15:20:00,25.02,25.02,24.97,25.0,216200.0,19.7895,19.7895,19.7499,19.7737,216200.0
2009-06-25 15:25:00,24.99,25.02,24.98,24.98,171000.0,19.7658,19.7895,19.7579,19.7579,171000.0
2009-06-25 15:30:00,24.99,25.0,24.93,24.93,289700.0,19.7658,19.7737,19.7183,19.7183,289700.0
2009-06-25 15:35:00,24.93,24.96,24.76,24.76,282300.0,19.7183,19.742,19.5838,19.5838,282300.0
2009-06-25 15:40:00,24.77,24.85,24.76,24.85,261000.0,19.5918,19.655,19.5838,19.655,261000.0
2009-06-25 15:45:00,24.84,25.0,24.84,25.0,347900.0,19.6471,19.7737,19.6471,19.7737,347900.0
2009-06-25 15:50:00,25.0,25.01,24.85,24.89,624400.0,19.7737,19.7816,19.655,19.6867,624400.0
2009-06-25 15:55:00,24.88,24.99,24.88,24.99,788100.0,19.6788,19.7658,19.6788,19.7658,788100.0
2009-06-26 09:30:00,24.93,25.24,24.61,24.64,218600.0,19.7183,19.9635,19.4652,19.4889,218600.0
2009-06-26 09:35:00,24.64,24.82,24.55,24.82,167000.0,19.4889,19.6313,19.4177,19.6313,167000.0
2009-06-26 09:40:00,24.8,24.94,24.7,24.85,111100.0,19.6155,19.7262,19.5364,19.655,111100.0
2009-06-26 09:45:00,24.87,24.96,24.84,24.95,109200.0,19.6708,19.742,19.6471,19.7341,109200.0
2009-06-26 09:50:00,24.95,24.95,24.83,24.95,113800.0,19.7341,19.7341,19.6392,19.7341,113800.0
2009-06-26 09:55:00,24.95,24.95,24.75,24.79,93100.0,19.7341,19.7341,19.5759,19.6076,93100.0
2009-06-26 10:00:00,24.8,24.84,24.73,24.83,130000.0,19.6155,19.6471,19.5601,19.6392,130000.0
2009-06-26 10:05:00,24.83,24.9,24.76,24.82,106400.0,19.6392,19.6946,19.5838,19.6313,106400.0
2009-06-26 10:10:00,24.81,24.86,24.72,24.75,132500.0,19.6234,19.6629,19.5522,19.5759,132500.0
2009-06-26 10:15:00,24.75,24.76,24.7,24.71,112300.0,19.5759,19.5838,19.5364,19.5443,112300.0
2009-06-26 10:20:00,24.71,24.86,24.68,24.79,150800.0,19.5443,19.6629,19.5206,19.6076,150800.0
2009-06-26 10:25:00,24.79,24.84,24.76,24.8,68200.0,19.6076,19.6471,19.5838,19.6155,68200.0
2009-06-26 10:30:00,24.8,24.86,24.75,24.78,115600.0,19.6155,19.6629,19.5759,19.5997,115600.0
2009-06-26 10:35:00,24.78,24.8,24.68,24.69,154700.0,19.5997,19.6155,19.5206,19.5285,154700.0
2009-06-26 10:40:00,24.7,24.72,24.68,24.68,72100.0,19.5364,19.5522,19.5206,19.5206,72100.0
2009-06-26 10:45:00,24.68,24.69,24.63,24.66,41500.0,19.5206,19.5285,19.481,19.5047,41500.0
2009-06-26 10:50:00,24.66,24.71,24.64,24.65,80800.0,19.5047,19.5443,19.4889,19.4968,80800.0
2009-06-26 10:55:00,24.66,24.69,24.65,24.68,72200.0,19.5047,19.5285,19.4968,19.5206,72200.0
2009-06-26 11:00:00,24.68,24.68,24.62,24.65,99500.0,19.5206,19.5206,19.4731,19.4968,99500.0
2009-06-26 11:05:00,24.65,24.66,24.61,24.63,110500.0,19.4968,19.5047,19.4652,19.481,110500.0
2009-06-26 11:10:00,24.64,24.75,24.62,24.74,133400.0,19.4889,19.5759,19.4731,19.568,133400.0
2009-06-26 11:15:00,24.75,24.77,24.67,24.68,99300.0,19.5759,19.5918,19.5127,19.5206,99300.0
2009-06-26 11:20:00,24.69,24.75,24.68,24.74,186200.0,19.5285,19.5759,19.5206,19.568,186200.0
2009-06-26 11:25:00,24.75,24.75,24.68,24.74,59900.0,19.5759,19.5759,19.5206,19.568,59900.0
2009-06-26 11:30:00,24.74,24.75,24.67,24.67,66500.0,19.568,19.5759,19.5127,19.5127,66500.0
2009-06-26 11:35:00,24.67,24.72,24.67,24.71,96300.0,19.5127,19.5522,19.5127,19.5443,96300.0
2009-06-26 11:40:00,24.71,24.76,24.71,24.75,59900.0,19.5443,19.5838,19.5443,19.5759,59900.0
2009-06-26 11:45:00,24.74,24.75,24.68,24.7,144800.0,19.568,19.5759,19.5206,19.5364,144800.0
2009-06-26 11:50:00,24.7,24.8,24.69,24.79,85000.0,19.5364,19.6155,19.5285,19.6076,85000.0
2009-06-26 11:55:00,24.79,24.83,24.78,24.81,59900.0,19.6076,19.6392,19.5997,19.6234,59900.0
2009-06-26 12:00:00,24.81,24.84,24.78,24.83,96100.0,19.6234,19.6471,19.5997,19.6392,96100.0
2009-06-26 12:05:00,24.84,24.85,24.82,24.84,46800.0,19.6471,19.655,19.6313,19.6471,46800.0
2009-06-26 12:10:00,24.85,24.85,24.8,24.82,43800.0,19.655,19.655,19.6155,19.6313,43800.0
2009-06-26 12:15:00,24.83,24.83,24.75,24.75,33300.0,19.6392,19.6392,19.5759,19.5759,33300.0
2009-06-26 12:20:00,24.75,24.76,24.75,24.75,34000.0,19.5759,19.5838,19.5759,19.5759,34000.0
2009-06-26 12:25:00,24.75,24.78,24.75,24.76,41200.0,19.5759,19.5997,19.5759,19.5838,41200.0
2009-06-26 12:30:00,24.75,24.76,24.72,24.73,62100.0,19.5759,19.5838,19.5522,19.5601,62100.0
2009-06-26 12:35:00,24.72,24.76,24.71,24.74,65400.0,19.5522,19.5838,19.5443,19.568,65400.0
2009-06-26 12:40:00,24.75,24.77,24.73,24.74,42700.0,19.5759,19.5918,19.5601,19.568,42700.0
2009-06-26 12:45:00,24.74,24.74,24.67,24.69,106700.0,19.568,19.568,19.5127,19.5285,106700.0
2009-06-26 12:50:00,24.7,24.76,24.69,24.72,119500.0,19.5364,19.5838,19.5285,19.5522,119500.0
2009-06-26 12:55:00,24.72,24.74,24.7,24.72,86000.0,19.5522,19.568,19.5364,19.5522,86000.0
2009-06-26 13:00:00,24.72,24.75,24.71,24.74,37300.0,19.5522,19.5759,19.5443,19.568,37300.0
2009-06-26 13:05:00,24.74,24.74,24.68,24.7,87000.0,19.568,19.568,19.5206,19.5364,87000.0
2009-06-26 13:10:00,24.7,24.72,24.69,24.69,107800.0,19.5364,19.5522,19.5285,19.5285,107800.0
2009-06-26 13:15:00,24.71,24.74,24.7,24.74,69400.0,19.5443,19.568,19.5364,19.568,69400.0
2009-06-26 13:20:00,24.73,24.77,24.7,24.77,82400.0,19.5601,19.5918,19.5364,19.5918,82400.0
2009-06-26 13:25:00,24.77,24.78,24.73,24.74,39100.0,19.5918,19.5997,19.5601,19.568,39100.0
2009-06-26 13:30:00,24.75,24.75,24.67,24.7,66900.0,19.5759,19.5759,19.5127,19.5364,66900.0
2009-06-26 13:35:00,24.7,24.73,24.66,24.73,79500.0,19.5364,19.5601,19.5047,19.5601,79500.0
2009-06-26 13:40:00,24.73,24.76,24.69,24.74,63700.0,19.5601,19.5838,19.5285,19.568,63700.0
2009-06-26 13:45:00,24.74,24.77,24.74,24.76,32000.0,19.568,19.5918,19.568,19.5838,32000.0
2009-06-26 13:50:00,24.77,24.77,24.7,24.7,62000.0,19.5918,19.5918,19.5364,19.5364,62000.0
2009-06-26 13:55:00,24.69,24.74,24.69,24.73,62200.0,19.5285,19.568,19.5285,19.5601,62200.0
2009-06-26 14:00:00,24.74,24.75,24.69,24.69,121100.0,19.568,19.5759,19.5285,19.5285,121100.0
2009-06-26 14:05:00,24.69,24.71,24.68,24.69,68100.0,19.5285,19.5443,19.5206,19.5285,68100.0
2009-06-26 14:10:00,24.68,24.71,24.68,24.69,66200.0,19.5206,19.5443,19.5206,19.5285,66200.0
2009-06-26 14:15:00,24.7,24.7,24.67,24.68,115600.0,19.5364,19.5364,19.5127,19.5206,115600.0
2009-06-26 14:20:00,24.68,24.71,24.67,24.67,81300.0,19.5206,19.5443,19.5127,19.5127,81300.0
2009-06-26 14:25:00,24.68,24.68,24.65,24.65,101500.0,19.5206,19.5206,19.4968,19.4968,101500.0
2009-06-26 14:30:00,24.66,24.67,24.65,24.67,98100.0,19.5047,19.5127,19.4968,19.5127,98100.0
2009-06-26 14:35:00,24.67,24.69,24.66,24.66,107300.0,19.5127,19.5285,19.5047,19.5047,107300.0
2009-06-26 14:40:00,24.66,24.68,24.66,24.66,83800.0,19.5047,19.5206,19.5047,19.5047,83800.0
2009-06-26 14:45:00,24.66,24.67,24.65,24.65,95200.0,19.5047,19.5127,19.4968,19.4968,95200.0
2009-06-26 14:50:00,24.65,24.68,24.65,24.67,122100.0,19.4968,19.5206,19.4968,19.5127,122100.0
2009-06-26 14:55:00,24.67,24.72,24.65,24.72,86800.0,19.5127,19.5522,19.4968,19.5522,86800.0
2009-06-26 15:00:00,24.72,24.78,24.71,24.77,130600.0,19.5522,19.5997,19.5443,19.5918,130600.0
2009-06-26 15:05:00,24.77,24.86,24.74,24.74,188600.0,19.5918,19.6629,19.568,19.568,188600.0
2009-06-26 15:10:00,24.75,24.77,24.72,24.76,168500.0,19.5759,19.5918,19.5522,19.5838,168500.0
2009-06-26 15:15:00,24.76,24.77,24.72,24.73,76000.0,19.5838,19.5918,19.5522,19.5601,76000.0
2009-06-26 15:20:00,24.73,24.75,24.7,24.74,137500.0,19.5601,19.5759,19.5364,19.568,137500.0
2009-06-26 15:25:00,24.74,24.78,24.71,24.75,93100.0,19.568,19.5997,19.5443,19.5759,93100.0
2009-06-26 15:30:00,24.75,24.82,24.75,24.79,120100.0,19.5759,19.6313,19.5759,19.6076,120100.0
2009-06-26 15:35:00,24.79,24.8,24.73,24.75,123800.0,19.6076,19.6155,19.5601,19.5759,123800.0
2009-06-26 15:40:00,24.75,24.84,24.7,24.83,415700.0,19.5759,19.6471,19.5364,19.6392,415700.0
2009-06-26 15:45:00,24.83,24.88,24.79,24.83,290000.0,19.6392,19.6788,19.6076,19.6392,290000.0
2009-06-26 15:50:00,24.84,24.86,24.75,24.77,331200.0,19.6471,19.6629,19.5759,19.5918,331200.0
2009-06-26 15:55:00,24.77,24.82,24.76,24.77,713500.0,19.5918,19.6313,19.5838,19.5918,713500.0
2009-06-29 09:30:00,24.8,24.91,24.52,24.55,141300.0,19.6155,19.7025,19.394,19.4177,141300.0
2009-06-29 09:35:00,24.55,24.66,24.5,24.61,159800.0,19.4177,19.5047,19.3782,19.4652,159800.0
2009-06-29 09:40:00,24.61,24.67,24.49,24.54,104800.0,19.4652,19.5127,19.3703,19.4098,104800.0
2009-06-29 09:45:00,24.53,24.71,24.53,24.63,101100.0,19.4019,19.5443,19.4019,19.481,101100.0
2009-06-29 09:50:00,24.62,24.78,24.61,24.77,104300.0,19.4731,19.5997,19.4652,19.5918,104300.0
2009-06-29 09:55:00,24.78,24.8,24.67,24.67,140300.0,19.5997,19.6155,19.5127,19.5127,140300.0
2009-06-29 10:00:00,24.67,24.85,24.65,24.81,135400.0,19.5127,19.655,19.4968,19.6234,135400.0
2009-06-29 10:05:00,24.8,25.0,24.8,24.97,157900.0,19.6155,19.7737,19.6155,19.7499,157900.0
2009-06-29 10:10:00,24.97,24.99,24.9,24.98,98500.0,19.7499,19.7658,19.6946,19.7579,98500.0
2009-06-29 10:15:00,24.97,25.09,24.97,25.08,166700.0,19.7499,19.8449,19.7499,19.8369,166700.0
2009-06-29 10:20:00,25.08,25.14,25.04,25.05,167800.0,19.8369,19.8844,19.8053,19.8132,167800.0
2009-06-29 10:25:00,25.06,25.06,24.94,24.95,146200.0,19.8211,19.8211,19.7262,19.7341,146200.0
2009-06-29 10:30:00,24.94,25.07,24.94,25.07,68900.0,19.7262,19.829,19.7262,19.829,68900.0
2009-06-29 10:35:00,25.07,25.19,25.07,25.19,107900.0,19.829,19.924,19.829,19.924,107900.0
2009-06-29 10:40:00,25.18,25.24,25.17,25.22,65700.0,19.916,19.9635,19.9081,19.9477,65700.0
2009-06-29 10:45:00,25.21,25.24,25.08,25.15,158800.0,19.9398,19.9635,19.8369,19.8923,158800.0
2009-06-29 10:50:00,25.15,25.18,25.07,25.08,69900.0,19.8923,19.916,19.829,19.8369,69900.0
2009-06-29 10:55:00,25.07,25.08,25.03,25.03,83800.0,19.829,19.8369,19.7974,19.7974,83800.0
2009-06-29 11:00:00,25.02,25.03,24.93,24.94,92200.0,19.7895,19.7974,19.7183,19.7262,92200.0
2009-06-29 11:05:00,24.94,25.0,24.88,24.99,103000.0,19.7262,19.7737,19.6788,19.7658,103000.0
2009-06-29 11:10:00,24.99,25.05,24.99,25.04,125200.0,19.7658,19.8132,19.7658,19.8053,125200.0
2009-06-29 11:15:00,25.03,25.05,24.92,24.94,99100.0,19.7974,19.8132,19.7104,19.7262,99100.0
2009-06-29 11:20:00,24.94,25.0,24.91,24.91,98400.0,19.7262,19.7737,19.7025,19.7025,98400.0
2009-06-29 11:25:00,24.91,24.93,24.89,24.91,79000.0,19.7025,19.7183,19.6867,19.7025,79000.0
2009-06-29 11:30:00,24.91,24.92,24.88,24.92,81200.0,19.7025,19.7104,19.6788,19.7104,81200.0
2009-06-29 11:35:00,24.91,24.97,24.9,24.97,48000.0,19.7025,19.7499,19.6946,19.7499,48000.0
2009-06-29 11:40:00,24.96,25.03,24.95,25.01,65200.0,19.742,19.7974,19.7341,19.7816,65200.0
2009-06-29 11:45:00,25.0,25.05,24.96,24.96,50800.0,19.7737,19.8132,19.742,19.742,50800.0
2009-06-29 11:50:00,24.96,25.0,24.95,24.99,36400.0,19.742,19.7737,19.7341,19.7658,36400.0
2009-06-29 11:55:00,25.0,25.05,24.99,25.04,74500.0,19.7737,19.8132,19.7658,19.8053,74500.0
2009-06-29 12:00:00,25.05,25.07,24.99,25.0,71500.0,19.8132,19.829,19.7658,19.7737,71500.0
2009-06-29 12:05:00,25.0,25.01,24.98,25.01,35300.0,19.7737,19.7816,19.7579,19.7816,35300.0
2009-06-29 12:10:00,25.01,25.02,24.93,24.94,55800.0,19.7816,19.7895,19.7183,19.7262,55800.0
2009-06-29 12:15:00,24.94,24.98,24.94,24.98,33000.0,19.7262,19.7579,19.7262,19.7579,33000.0
2009-06-29 12:20:00,24.98,25.07,24.97,25.07,71800.0,19.7579,19.829,19.7499,19.829,71800.0
2009-06-29 12:25:00,25.07,25.17,25.06,25.16,99500.0,19.829,19.9081,19.8211,19.9002,99500.0
2009-06-29 12:30:00,25.15,25.19,25.07,25.08,95500.0,19.8923,19.924,19.829,19.8369,95500.0
2009-06-29 12:35:00,25.08,25.09,25.03,25.03,37000.0,19.8369,19.8449,19.7974,19.7974,37000.0
2009-06-29 12:40:00,25.04,25.04,25.0,25.01,54100.0,19.8053,19.8053,19.7737,19.7816,54100.0
2009-06-29 12:45:00,25.0,25.03,25.0,25.03,26000.0,19.7737,19.7974,19.7737,19.7974,26000.0
2009-06-29 12:50:00,25.02,25.05,25.02,25.04,63900.0,19.7895,19.8132,19.7895,19.8053,63900.0
2009-06-29 12:55:00,25.05,25.08,25.05,25.08,18400.0,19.8132,19.8369,19.8132,19.8369,18400.0
2009-06-29 13:00:00,25.07,25.08,25.02,25.03,73000.0,19.829,19.8369,19.7895,19.7974,73000.0
2009-06-29 13:05:00,25.03,25.11,25.02,25.1,64100.0,19.7974,19.8607,19.7895,19.8528,64100.0
2009-06-29 13:10:00,25.1,25.13,25.05,25.08,58900.0,19.8528,19.8765,19.8132,19.8369,58900.0
2009-06-29 13:15:00,25.08,25.1,25.05,25.06,41400.0,19.8369,19.8528,19.8132,19.8211,41400.0
2009-06-29 13:20:00,25.05,25.13,25.05,25.13,34900.0,19.8132,19.8765,19.8132,19.8765,34900.0
2009-06-29 13:25:00,25.12,25.15,25.12,25.14,44300.0,19.8686,19.8923,19.8686,19.8844,44300.0
2009-06-29 13:30:00,25.14,25.16,25.13,25.15,37000.0,19.8844,19.9002,19.8765,19.8923,37000.0
2009-06-29 13:35:00,25.14,25.2,25.13,25.19,64700.0,19.8844,19.9319,19.8765,19.924,64700.0
2009-06-29 13:40:00,25.2,25.2,25.14,25.14,48600.0,19.9319,19.9319,19.8844,19.8844,48600.0
2009-06-29 13:45:00,25.14,25.15,25.11,25.11,39000.0,19.8844,19.8923,19.8607,19.8607,39000.0
2009-06-29 13:50:00,25.11,25.11,25.1,25.1,26000.0,19.8607,19.8607,19.8528,19.8528,26000.0
2009-06-29 13:55:00,25.1,25.15,25.1,25.15,63200.0,19.8528,19.8923,19.8528,19.8923,63200.0
2009-06-29 14:00:00,25.14,25.15,25.09,25.12,72400.0,19.8844,19.8923,19.8449,19.8686,72400.0
2009-06-29 14:05:00,25.12,25.13,25.07,25.08,139000.0,19.8686,19.8765,19.829,19.8369,139000.0
2009-06-29 14:10:00,25.08,25.08,25.03,25.03,90700.0,19.8369,19.8369,19.7974,19.7974,90700.0
2009-06-29 14:15:00,25.04,25.05,25.0,25.0,129200.0,19.8053,19.8132,19.7737,19.7737,129200.0
2009-06-29 14:20:00,25.0,25.01,24.97,24.97,150700.0,19.7737,19.7816,19.7499,19.7499,150700.0
2009-06-29 14:25:00,24.98,25.0,24.98,25.0,41700.0,19.7579,19.7737,19.7579,19.7737,41700.0
2009-06-29 14:30:00,25.0,25.04,24.99,25.04,39500.0,19.7737,19.8053,19.7658,19.8053,39500.0
2009-06-29 14:35:00,25.04,25.11,25.03,25.1,62600.0,19.8053,19.8607,19.7974,19.8528,62600.0
2009-06-29 14:40:00,25.1,25.1,25.06,25.06,47100.0,19.8528,19.8528,19.8211,19.8211,47100.0
2009-06-29 14:45:00,25.06,25.07,25.04,25.06,138700.0,19.8211,19.829,19.8053,19.8211,138700.0
2009-06-29 14:50:00,25.06,25.14,25.05,25.13,45800.0,19.8211,19.8844,19.8132,19.8765,45800.0
2009-06-29 14:55:00,25.14,25.15,25.13,25.15,42500.0,19.8844,19.8923,19.8765,19.8923,42500.0
2009-06-29 15:00:00,25.15,25.16,25.14,25.14,52700.0,19.8923,19.9002,19.8844,19.8844,52700.0
2009-06-29 15:05:00,25.15,25.17,25.14,25.14,87500.0,19.8923,19.9081,19.8844,19.8844,87500.0
2009-06-29 15:10:00,25.14,25.15,25.09,25.09,56100.0,19.8844,19.8923,19.8449,19.8449,56100.0
2009-06-29 15:15:00,25.09,25.15,25.08,25.14,93700.0,19.8449,19.8923,19.8369,19.8844,93700.0
2009-06-29 15:20:00,25.13,25.15,25.13,25.15,116700.0,19.8765,19.8923,19.8765,19.8923,116700.0
2009-06-29 15:25:00,25.15,25.18,25.14,25.15,133400.0,19.8923,19.916,19.8844,19.8923,133400.0
2009-06-29 15:30:00,25.16,25.17,25.14,25.14,183000.0,19.9002,19.9081,19.8844,19.8844,183000.0
2009-06-29 15:35:00,25.14,25.15,25.04,25.04,148200.0,19.8844,19.8923,19.8053,19.8053,148200.0
2009-06-29 15:40:00,25.05,25.13,25.04,25.12,217200.0,19.8132,19.8765,19.8053,19.8686,217200.0
2009-06-29 15:45:00,25.13,25.14,25.06,25.07,242400.0,19.8765,19.8844,19.8211,19.829,242400.0
2009-06-29 15:50:00,25.06,25.16,25.04,25.16,218700.0,19.8211,19.9002,19.8053,19.9002,218700.0
2009-06-29 15:55:00,25.16,25.19,25.13,25.15,428300.0,19.9002,19.924,19.8765,19.8923,428300.0
2009-06-30 09:30:00,25.01,25.31,24.92,25.31,93600.0,19.7816,20.0189,19.7104,20.0189,93600.0
2009-06-30 09:35:00,25.31,25.44,25.05,25.31,134600.0,20.0189,20.1217,19.8132,20.0189,134600.0
2009-06-30 09:40:00,25.3,25.37,25.13,25.13,112100.0,20.011,20.0663,19.8765,19.8765,112100.0
2009-06-30 09:45:00,25.15,25.23,25.11,25.11,108100.0,19.8923,19.9556,19.8607,19.8607,108100.0
2009-06-30 09:50:00,25.12,25.37,25.08,25.36,126100.0,19.8686,20.0663,19.8369,20.0584,126100.0
2009-06-30 09:55:00,25.35,25.45,25.35,25.37,159500.0,20.0505,20.1296,20.0505,20.0663,159500.0
2009-06-30 10:00:00,25.38,25.38,25.07,25.08,164000.0,20.0742,20.0742,19.829,19.8369,164000.0
2009-06-30 10:05:00,25.08,25.15,24.98,24.98,134200.0,19.8369,19.8923,19.7579,19.7579,134200.0
2009-06-30 10:10:00,24.97,25.03,24.9,24.94,79000.0,19.7499,19.7974,19.6946,19.7262,79000.0
2009-06-30 10:15:00,24.94,25.0,24.9,24.94,59900.0,19.7262,19.7737,19.6946,19.7262,59900.0
2009-06-30 10:20:00,24.93,24.98,24.84,24.91,75200.0,19.7183,19.7579,19.6471,19.7025,75200.0
2009-06-30 10:25:00,24.91,24.92,24.78,24.81,53800.0,19.7025,19.7104,19.5997,19.6234,53800.0
2009-06-30 10:30:00,24.79,24.81,24.73,24.79,110100.0,19.6076,19.6234,19.5601,19.6076,110100.0
2009-06-30 10:35:00,24.8,24.98,24.76,24.98,175700.0,19.6155,19.7579,19.5838,19.7579,175700.0
2009-06-30 10:40:00,24.97,24.98,24.86,24.9,112300.0,19.7499,19.7579,19.6629,19.6946,112300.0
2009-06-30 10:45:00,24.9,24.93,24.86,24.9,78700.0,19.6946,19.7183,19.6629,19.6946,78700.0
2009-06-30 10:50:00,24.9,25.0,24.9,24.95,45100.0,19.6946,19.7737,19.6946,19.7341,45100.0
2009-06-30 10:55:00,24.95,24.95,24.91,24.91,34200.0,19.7341,19.7341,19.7025,19.7025,34200.0
2009-06-30 11:00:00,24.91,24.93,24.89,24.93,63700.0,19.7025,19.7183,19.6867,19.7183,63700.0
2009-06-30 11:05:00,24.93,24.97,24.88,24.96,91000.0,19.7183,19.7499,19.6788,19.742,91000.0
2009-06-30 11:10:00,24.95,25.05,24.93,25.0,53500.0,19.7341,19.8132,19.7183,19.7737,53500.0
2009-06-30 11:15:00,25.0,25.0,24.88,24.88,43200.0,19.7737,19.7737,19.6788,19.6788,43200.0
2009-06-30 11:20:00,24.89,24.89,24.76,24.8,82200.0,19.6867,19.6867,19.5838,19.6155,82200.0
2009-06-30 11:25:00,24.79,24.81,24.76,24.8,47600.0,19.6076,19.6234,19.5838,19.6155,47600.0
2009-06-30 11:30:00,24.8,24.81,24.69,24.7,55100.0,19.6155,19.6234,19.5285,19.5364,55100.0
2009-06-30 11:35:00,24.71,24.75,24.69,24.72,58200.0,19.5443,19.5759,19.5285,19.5522,58200.0
2009-06-30 11:40:00,24.73,24.8,24.72,24.75,69000.0,19.5601,19.6155,19.5522,19.5759,69000.0
2009-06-30 11:45:00,24.75,24.86,24.75,24.84,52900.0,19.5759,19.6629,19.5759,19.6471,52900.0
2009-06-30 11:50:00,24.83,24.83,24.75,24.76,79700.0,19.6392,19.6392,19.5759,19.5838,79700.0
2009-06-30 11:55:00,24.78,24.82,24.74,24.81,52700.0,19.5997,19.6313,19.568,19.6234,52700.0
2009-06-30 12:00:00,24.8,24.88,24.8,24.85,31500.0,19.6155,19.6788,19.6155,19.655,31500.0
2009-06-30 12:05:00,24.85,24.86,24.81,24.83,25800.0,19.655,19.6629,19.6234,19.6392,25800.0
2009-06-30 12:10:00,24.83,24.84,24.78,24.8,101600.0,19.6392,19.6471,19.5997,19.6155,101600.0
2009-06-30 12:15:00,24.8,24.8,24.74,24.79,48400.0,19.6155,19.6155,19.568,19.6076,48400.0
2009-06-30 12:20:00,24.78,24.78,24.74,24.75,22900.0,19.5997,19.5997,19.568,19.5759,22900.0
2009-06-30 12:25:00,24.75,24.84,24.74,24.81,57800.0,19.5759,19.6471,19.568,19.6234,57800.0
2009-06-30 12:30:00,24.8,24.87,24.8,24.85,37600.0,19.6155,19.6708,19.6155,19.655,37600.0
2009-06-30 12:35:00,24.85,24.87,24.82,24.83,53000.0,19.655,19.6708,19.6313,19.6392,53000.0
2009-06-30 12:40:00,24.83,24.83,24.79,24.8,24700.0,19.6392,19.6392,19.6076,19.6155,24700.0
2009-06-30 12:45:00,24.8,24.8,24.72,24.74,68300.0,19.6155,19.6155,19.5522,19.568,68300.0
2009-06-30 12:50:00,24.74,24.74,24.71,24.71,106600.0,19.568,19.568,19.5443,19.5443,106600.0
2009-06-30 12:55:00,24.71,24.74,24.7,24.71,70500.0,19.5443,19.568,19.5364,19.5443,70500.0
2009-06-30 13:00:00,24.72,24.73,24.7,24.71,31100.0,19.5522,19.5601,19.5364,19.5443,31100.0
2009-06-30 13:05:00,24.71,24.73,24.7,24.72,42000.0,19.5443,19.5601,19.5364,19.5522,42000.0
2009-06-30 13:10:00,24.72,24.73,24.71,24.71,34800.0,19.5522,19.5601,19.5443,19.5443,34800.0
2009-06-30 13:15:00,24.71,24.72,24.68,24.68,104700.0,19.5443,19.5522,19.5206,19.5206,104700.0
2009-06-30 13:20:00,24.68,24.7,24.67,24.68,113200.0,19.5206,19.5364,19.5127,19.5206,113200.0
2009-06-30 13:25:00,24.67,24.68,24.66,24.68,98200.0,19.5127,19.5206,19.5047,19.5206,98200.0
2009-06-30 13:30:00,24.67,24.68,24.66,24.67,80400.0,19.5127,19.5206,19.5047,19.5127,80400.0
2009-06-30 13:35:00,24.67,24.67,24.65,24.65,93900.0,19.5127,19.5127,19.4968,19.4968,93900.0
2009-06-30 13:40:00,24.65,24.72,24.64,24.72,72300.0,19.4968,19.5522,19.4889,19.5522,72300.0
2009-06-30 13:45:00,24.71,24.72,24.67,24.68,88700.0,19.5443,19.5522,19.5127,19.5206,88700.0
2009-06-30 13:50:00,24.68,24.68,24.63,24.64,146200.0,19.5206,19.5206,19.481,19.4889,146200.0
2009-06-30 13:55:00,24.64,24.69,24.64,24.68,75200.0,19.4889,19.5285,19.4889,19.5206,75200.0
2009-06-30 14:00:00,24.69,24.7,24.67,24.68,156500.0,19.5285,19.5364,19.5127,19.5206,156500.0
2009-06-30 14:05:00,24.67,24.68,24.64,24.64,199800.0,19.5127,19.5206,19.4889,19.4889,199800.0
2009-06-30 14:10:00,24.64,24.66,24.64,24.65,114100.0,19.4889,19.5047,19.4889,19.4968,114100.0
2009-06-30 14:15:00,24.66,24.67,24.64,24.65,115500.0,19.5047,19.5127,19.4889,19.4968,115500.0
2009-06-30 14:20:00,24.65,24.66,24.64,24.66,118400.0,19.4968,19.5047,19.4889,19.5047,118400.0
2009-06-30 14:25:00,24.66,24.72,24.66,24.69,77200.0,19.5047,19.5522,19.5047,19.5285,77200.0
2009-06-30 14:30:00,24.69,24.71,24.67,24.7,127600.0,19.5285,19.5443,19.5127,19.5364,127600.0
2009-06-30 14:35:00,24.7,24.7,24.67,24.68,198800.0,19.5364,19.5364,19.5127,19.5206,198800.0
2009-06-30 14:40:00,24.68,24.69,24.68,24.68,126300.0,19.5206,19.5285,19.5206,19.5206,126300.0
2009-06-30 14:45:00,24.68,24.69,24.67,24.68,161400.0,19.5206,19.5285,19.5127,19.5206,161400.0
2009-06-30 14:50:00,24.68,24.7,24.67,24.7,69300.0,19.5206,19.5364,19.5127,19.5364,69300.0
2009-06-30 14:55:00,24.7,24.73,24.69,24.73,153700.0,19.5364,19.5601,19.5285,19.5601,153700.0
2009-06-30 15:00:00,24.73,24.76,24.69,24.69,168400.0,19.5601,19.5838,19.5285,19.5285,168400.0
2009-06-30 15:05:00,24.69,24.77,24.69,24.76,112500.0,19.5285,19.5918,19.5285,19.5838,112500.0
2009-06-30 15:10:00,24.76,24.8,24.72,24.74,179900.0,19.5838,19.6155,19.5522,19.568,179900.0
2009-06-30 15:15:00,24.73,24.74,24.69,24.72,154400.0,19.5601,19.568,19.5285,19.5522,154400.0
2009-06-30 15:20:00,24.73,24.82,24.72,24.79,142200.0,19.5601,19.6313,19.5522,19.6076,142200.0
2009-06-30 15:25:00,24.79,24.8,24.74,24.77,133000.0,19.6076,19.6155,19.568,19.5918,133000.0
2009-06-30 15:30:00,24.78,24.84,24.78,24.83,107600.0,19.5997,19.6471,19.5997,19.6392,107600.0
2009-06-30 15:35:00,24.84,24.9,24.83,24.88,139900.0,19.6471,19.6946,19.6392,19.6788,139900.0
2009-06-30 15:40:00,24.88,24.89,24.8,24.89,165000.0,19.6788,19.6867,19.6155,19.6867,165000.0
2009-06-30 15:45:00,24.88,24.9,24.84,24.87,148000.0,19.6788,19.6946,19.6471,19.6708,148000.0
2009-06-30 15:50:00,24.88,24.88,24.79,24.8,269800.0,19.6788,19.6788,19.6076,19.6155,269800.0
2009-06-30 15:55:00,24.8,24.99,24.79,24.99,929800.0,19.6155,19.7658,19.6076,19.7658,929800.0
2009-07-01 09:30:00,25.09,25.09,24.75,24.77,157600.0,19.8449,19.8449,19.5759,19.5918,157600.0
2009-07-01 09:35:00,24.77,24.94,24.65,24.7,184200.0,19.5918,19.7262,19.4968,19.5364,184200.0
2009-07-01 09:40:00,24.7,24.92,24.69,24.75,106300.0,19.5364,19.7104,19.5285,19.5759,106300.0
2009-07-01 09:45:00,24.75,24.87,24.72,24.86,69900.0,19.5759,19.6708,19.5522,19.6629,69900.0
2009-07-01 09:50:00,24.87,24.9,24.8,24.81,82900.0,19.6708,19.6946,19.6155,19.6234,82900.0
2009-07-01 09:55:00,24.8,24.93,24.76,24.82,93000.0,19.6155,19.7183,19.5838,19.6313,93000.0
2009-07-01 10:00:00,24.82,24.9,24.75,24.77,70300.0,19.6313,19.6946,19.5759,19.5918,70300.0
2009-07-01 10:05:00,24.78,24.86,24.78,24.86,40200.0,19.5997,19.6629,19.5997,19.6629,40200.0
2009-07-01 10:10:00,24.86,24.88,24.82,24.84,57200.0,19.6629,19.6788,19.6313,19.6471,57200.0
2009-07-01 10:15:00,24.83,24.98,24.82,24.93,78100.0,19.6392,19.7579,19.6313,19.7183,78100.0
2009-07-01 10:20:00,24.93,25.03,24.93,24.99,94500.0,19.7183,19.7974,19.7183,19.7658,94500.0
2009-07-01 10:25:00,24.99,25.15,24.92,25.12,115300.0,19.7658,19.8923,19.7104,19.8686,115300.0
2009-07-01 10:30:00,25.13,25.17,25.04,25.08,68900.0,19.8765,19.9081,19.8053,19.8369,68900.0
2009-07-01 10:35:00,25.09,25.12,25.04,25.12,51100.0,19.8449,19.8686,19.8053,19.8686,51100.0
2009-07-01 10:40:00,25.12,25.17,25.12,25.15,80200.0,19.8686,19.9081,19.8686,19.8923,80200.0
2009-07-01 10:45:00,25.16,25.21,25.15,25.21,58100.0,19.9002,19.9398,19.8923,19.9398,58100.0
2009-07-01 10:50:00,25.2,25.24,25.16,25.19,54200.0,19.9319,19.9635,19.9002,19.924,54200.0
2009-07-01 10:55:00,25.2,25.21,25.19,25.19,24100.0,19.9319,19.9398,19.924,19.924,24100.0
2009-07-01 11:00:00,25.2,25.22,25.15,25.15,53100.0,19.9319,19.9477,19.8923,19.8923,53100.0
2009-07-01 11:05:00,25.15,25.2,25.14,25.15,66000.0,19.8923,19.9319,19.8844,19.8923,66000.0
2009-07-01 11:10:00,25.15,25.17,25.14,25.15,43200.0,19.8923,19.9081,19.8844,19.8923,43200.0
2009-07-01 11:15:00,25.16,25.19,25.15,25.15,55200.0,19.9002,19.924,19.8923,19.8923,55200.0
2009-07-01 11:20:00,25.16,25.18,25.15,25.16,48100.0,19.9002,19.916,19.8923,19.9002,48100.0
2009-07-01 11:25:00,25.16,25.16,25.14,25.15,60200.0,19.9002,19.9002,19.8844,19.8923,60200.0
2009-07-01 11:30:00,25.15,25.19,25.15,25.15,75500.0,19.8923,19.924,19.8923,19.8923,75500.0
2009-07-01 11:35:00,25.15,25.26,25.15,25.23,163400.0,19.8923,19.9793,19.8923,19.9556,163400.0
2009-07-01 11:40:00,25.24,25.24,25.15,25.2,78400.0,19.9635,19.9635,19.8923,19.9319,78400.0
2009-07-01 11:45:00,25.21,25.26,25.2,25.25,33300.0,19.9398,19.9793,19.9319,19.9714,33300.0
2009-07-01 11:50:00,25.25,25.34,25.24,25.34,47300.0,19.9714,20.0426,19.9635,20.0426,47300.0
2009-07-01 11:55:00,25.34,25.38,25.31,25.33,66600.0,20.0426,20.0742,20.0189,20.0347,66600.0
2009-07-01 12:00:00,25.33,25.35,25.29,25.35,52900.0,20.0347,20.0505,20.003,20.0505,52900.0
2009-07-01 12:05:00,25.35,25.35,25.34,25.35,29600.0,20.0505,20.0505,20.0426,20.0505,29600.0
2009-07-01 12:10:00,25.34,25.36,25.34,25.35,41300.0,20.0426,20.0584,20.0426,20.0505,41300.0
2009-07-01 12:15:00,25.36,25.39,25.33,25.39,70500.0,20.0584,20.0821,20.0347,20.0821,70500.0
2009-07-01 12:20:00,25.39,25.45,25.38,25.44,100100.0,20.0821,20.1296,20.0742,20.1217,100100.0
2009-07-01 12:25:00,25.45,25.48,25.41,25.43,49200.0,20.1296,20.1533,20.098,20.1138,49200.0
2009-07-01 12:30:00,25.43,25.43,25.35,25.38,33800.0,20.1138,20.1138,20.0505,20.0742,33800.0
2009-07-01 12:35:00,25.38,25.44,25.35,25.43,39500.0,20.0742,20.1217,20.0505,20.1138,39500.0
2009-07-01 12:40:00,25.43,25.47,25.43,25.46,32200.0,20.1138,20.1454,20.1138,20.1375,32200.0
2009-07-01 12:45:00,25.47,25.48,25.42,25.43,36100.0,20.1454,20.1533,20.1059,20.1138,36100.0
2009-07-01 12:50:00,25.42,25.43,25.39,25.4,50900.0,20.1059,20.1138,20.0821,20.0901,50900.0
2009-07-01 12:55:00,25.39,25.44,25.37,25.39,74100.0,20.0821,20.1217,20.0663,20.0821,74100.0
2009-07-01 13:00:00,25.39,25.47,25.38,25.47,34400.0,20.0821,20.1454,20.0742,20.1454,34400.0
2009-07-01 13:05:00,25.46,25.47,25.38,25.39,285500.0,20.1375,20.1454,20.0742,20.0821,285500.0
2009-07-01 13:10:00,25.39,25.39,25.33,25.33,73900.0,20.0821,20.0821,20.0347,20.0347,73900.0
2009-07-01 13:15:00,25.34,25.34,25.3,25.31,44500.0,20.0426,20.0426,20.011,20.0189,44500.0
2009-07-01 13:20:00,25.3,25.33,25.3,25.32,61700.0,20.011,20.0347,20.011,20.0268,61700.0
2009-07-01 13:25:00,25.32,25.41,25.28,25.39,125200.0,20.0268,20.098,19.9951,20.0821,125200.0
2009-07-01 13:30:00,25.4,25.42,25.37,25.39,51000.0,20.0901,20.1059,20.0663,20.0821,51000.0
2009-07-01 13:35:00,25.39,25.4,25.38,25.38,26100.0,20.0821,20.0901,20.0742,20.0742,26100.0
2009-07-01 13:40:00,25.38,25.39,25.36,25.37,23700.0,20.0742,20.0821,20.0584,20.0663,23700.0
2009-07-01 13:45:00,25.36,25.36,25.35,25.36,25300.0,20.0584,20.0584,20.0505,20.0584,25300.0
2009-07-01 13:50:00,25.35,25.38,25.35,25.37,24000.0,20.0505,20.0742,20.0505,20.0663,24000.0
2009-07-01 13:55:00,25.37,25.38,25.3,25.31,38500.0,20.0663,20.0742,20.011,20.0189,38500.0
2009-07-01 14:00:00,25.31,25.31,25.22,25.26,104000.0,20.0189,20.0189,19.9477,19.9793,104000.0
2009-07-01 14:05:00,25.27,25.32,25.27,25.29,66400.0,19.9872,20.0268,19.9872,20.003,66400.0
2009-07-01 14:10:00,25.28,25.28,25.23,25.24,59000.0,19.9951,19.9951,19.9556,19.9635,59000.0
2009-07-01 14:15:00,25.25,25.26,25.22,25.25,46500.0,19.9714,19.9793,19.9477,19.9714,46500.0
2009-07-01 14:20:00,25.25,25.26,25.23,25.24,45600.0,19.9714,19.9793,19.9556,19.9635,45600.0
2009-07-01 14:25:00,25.24,25.26,25.23,25.26,51000.0,19.9635,19.9793,19.9556,19.9793,51000.0
2009-07-01 14:30:00,25.25,25.26,25.22,25.26,77200.0,19.9714,19.9793,19.9477,19.9793,77200.0
2009-07-01 14:35:00,25.26,25.3,25.25,25.27,84500.0,19.9793,20.011,19.9714,19.9872,84500.0
2009-07-01 14:40:00,25.27,25.32,25.27,25.31,80900.0,19.9872,20.0268,19.9872,20.0189,80900.0
2009-07-01 14:45:00,25.32,25.32,25.31,25.31,37800.0,20.0268,20.0268,20.0189,20.0189,37800.0
2009-07-01 14:50:00,25.31,25.31,25.23,25.23,61800.0,20.0189,20.0189,19.9556,19.9556,61800.0
2009-07-01 14:55:00,25.23,25.27,25.2,25.26,51200.0,19.9556,19.9872,19.9319,19.9793,51200.0
2009-07-01 15:00:00,25.26,25.3,25.26,25.3,57500.0,19.9793,20.011,19.9793,20.011,57500.0
2009-07-01 15:05:00,25.3,25.3,25.28,25.29,58000.0,20.011,20.011,19.9951,20.003,58000.0
2009-07-01 15:10:00,25.3,25.3,25.25,25.3,99900.0,20.011,20.011,19.9714,20.011,99900.0
2009-07-01 15:15:00,25.31,25.33,25.29,25.33,113400.0,20.0189,20.0347,20.003,20.0347,113400.0
2009-07-01 15:20:00,25.32,25.38,25.29,25.35,161200.0,20.0268,20.0742,20.003,20.0505,161200.0
2009-07-01 15:25:00,25.35,25.36,25.27,25.29,121400.0,20.0505,20.0584,19.9872,20.003,121400.0
2009-07-01 15:30:00,25.29,25.29,25.23,25.25,81700.0,20.003,20.003,19.9556,19.9714,81700.0
2009-07-01 15:35:00,25.25,25.25,25.21,25.22,133300.0,19.9714,19.9714,19.9398,19.9477,133300.0
2009-07-01 15:40:00,25.22,25.23,25.12,25.17,325600.0,19.9477,19.9556,19.8686,19.9081,325600.0
2009-07-01 15:45:00,25.17,25.19,25.15,25.17,127700.0,19.9081,19.924,19.8923,19.9081,127700.0
2009-07-01 15:50:00,25.17,25.18,25.15,25.16,286400.0,19.9081,19.916,19.8923,19.9002,286400.0
2009-07-01 15:55:00,25.17,25.17,25.09,25.15,468700.0,19.9081,19.9081,19.8449,19.8923,468700.0
2009-07-02 09:30:00,24.93,25.11,24.7,25.11,144900.0,19.7183,19.8607,19.5364,19.8607,144900.0
2009-07-02 09:35:00,25.09,25.09,24.48,24.52,186700.0,19.8449,19.8449,19.3624,19.394,186700.0
2009-07-02 09:40:00,24.52,24.74,24.5,24.5,132400.0,19.394,19.568,19.3782,19.3782,132400.0
2009-07-02 09:45:00,24.51,24.6,24.37,24.42,176400.0,19.3861,19.4573,19.2754,19.3149,176400.0
2009-07-02 09:50:00,24.44,24.44,24.0,24.03,272200.0,19.3307,19.3307,18.9827,19.0065,272200.0
2009-07-02 09:55:00,24.03,24.17,23.98,24.1,178700.0,19.0065,19.1172,18.9669,19.0618,178700.0
2009-07-02 10:00:00,24.11,24.36,24.1,24.28,508200.0,19.0697,19.2675,19.0618,19.2042,508200.0
2009-07-02 10:05:00,24.28,24.34,24.17,24.26,198000.0,19.2042,19.2516,19.1172,19.1884,198000.0
2009-07-02 10:10:00,24.26,24.26,24.16,24.23,67900.0,19.1884,19.1884,19.1093,19.1646,67900.0
2009-07-02 10:15:00,24.23,24.31,24.22,24.29,142800.0,19.1646,19.2279,19.1567,19.2121,142800.0
2009-07-02 10:20:00,24.29,24.31,24.15,24.23,116300.0,19.2121,19.2279,19.1014,19.1646,116300.0
2009-07-02 10:25:00,24.23,24.3,24.22,24.29,101700.0,19.1646,19.22,19.1567,19.2121,101700.0
2009-07-02 10:30:00,24.29,24.35,24.26,24.33,131900.0,19.2121,19.2596,19.1884,19.2437,131900.0
2009-07-02 10:35:00,24.34,24.38,24.24,24.25,122500.0,19.2516,19.2833,19.1726,19.1805,122500.0
2009-07-02 10:40:00,24.26,24.27,24.17,24.26,106000.0,19.1884,19.1963,19.1172,19.1884,106000.0
2009-07-02 10:45:00,24.26,24.28,24.2,24.21,177800.0,19.1884,19.2042,19.1409,19.1488,177800.0
2009-07-02 10:50:00,24.2,24.25,24.2,24.25,88300.0,19.1409,19.1805,19.1409,19.1805,88300.0
2009-07-02 10:55:00,24.25,24.26,24.2,24.22,79100.0,19.1805,19.1884,19.1409,19.1567,79100.0
2009-07-02 11:00:00,24.22,24.23,24.19,24.22,78300.0,19.1567,19.1646,19.133,19.1567,78300.0
2009-07-02 11:05:00,24.21,24.24,24.15,24.24,127500.0,19.1488,19.1726,19.1014,19.1726,127500.0
2009-07-02 11:10:00,24.24,24.3,24.22,24.29,142900.0,19.1726,19.22,19.1567,19.2121,142900.0
2009-07-02 11:15:00,24.28,24.36,24.2,24.34,259000.0,19.2042,19.2675,19.1409,19.2516,259000.0
2009-07-02 11:20:00,24.34,24.38,24.28,24.29,124900.0,19.2516,19.2833,19.2042,19.2121,124900.0
2009-07-02 11:25:00,24.28,24.35,24.27,24.32,142300.0,19.2042,19.2596,19.1963,19.2358,142300.0
2009-07-02 11:30:00,24.33,24.38,24.32,24.38,110000.0,19.2437,19.2833,19.2358,19.2833,110000.0
2009-07-02 11:35:00,24.38,24.42,24.36,24.42,54200.0,19.2833,19.3149,19.2675,19.3149,54200.0
2009-07-02 11:40:00,24.42,24.42,24.26,24.28,80700.0,19.3149,19.3149,19.1884,19.2042,80700.0
2009-07-02 11:45:00,24.28,24.3,24.25,24.29,66600.0,19.2042,19.22,19.1805,19.2121,66600.0
2009-07-02 11:50:00,24.29,24.31,24.25,24.26,52200.0,19.2121,19.2279,19.1805,19.1884,52200.0
2009-07-02 11:55:00,24.27,24.27,24.25,24.26,26100.0,19.1963,19.1963,19.1805,19.1884,26100.0
2009-07-02 12:00:00,24.26,24.29,24.23,24.24,106900.0,19.1884,19.2121,19.1646,19.1726,106900.0
2009-07-02 12:05:00,24.24,24.25,24.21,24.21,80300.0,19.1726,19.1805,19.1488,19.1488,80300.0
2009-07-02 12:10:00,24.22,24.27,24.22,24.27,69200.0,19.1567,19.1963,19.1567,19.1963,69200.0
2009-07-02 12:15:00,24.27,24.29,24.26,24.26,111400.0,19.1963,19.2121,19.1884,19.1884,111400.0
2009-07-02 12:20:00,24.26,24.28,24.17,24.19,72100.0,19.1884,19.2042,19.1172,19.133,72100.0
2009-07-02 12:25:00,24.19,24.19,24.14,24.17,60600.0,19.133,19.133,19.0935,19.1172,60600.0
2009-07-02 12:30:00,24.17,24.17,24.12,24.16,65700.0,19.1172,19.1172,19.0776,19.1093,65700.0
2009-07-02 12:35:00,24.16,24.17,24.11,24.17,85600.0,19.1093,19.1172,19.0697,19.1172,85600.0
2009-07-02 12:40:00,24.17,24.17,24.07,24.09,85000.0,19.1172,19.1172,19.0381,19.0539,85000.0
2009-07-02 12:45:00,24.08,24.11,24.08,24.1,27500.0,19.046,19.0697,19.046,19.0618,27500.0
2009-07-02 12:50:00,24.09,24.15,24.09,24.14,82200.0,19.0539,19.1014,19.0539,19.0935,82200.0
2009-07-02 12:55:00,24.13,24.14,24.11,24.13,54000.0,19.0855,19.0935,19.0697,19.0855,54000.0
2009-07-02 13:00:00,24.12,24.13,24.12,24.12,14400.0,19.0776,19.0855,19.0776,19.0776,14400.0
2009-07-02 13:05:00,24.13,24.13,24.08,24.12,59900.0,19.0855,19.0855,19.046,19.0776,59900.0
2009-07-02 13:10:00,24.12,24.15,24.11,24.13,50800.0,19.0776,19.1014,19.0697,19.0855,50800.0
2009-07-02 13:15:00,24.13,24.19,24.13,24.17,41700.0,19.0855,19.133,19.0855,19.1172,41700.0
2009-07-02 13:20:00,24.17,24.18,24.09,24.15,51300.0,19.1172,19.1251,19.0539,19.1014,51300.0
2009-07-02 13:25:00,24.15,24.16,24.13,24.16,43400.0,19.1014,19.1093,19.0855,19.1093,43400.0
2009-07-02 13:30:00,24.16,24.16,24.12,24.13,58200.0,19.1093,19.1093,19.0776,19.0855,58200.0
2009-07-02 13:35:00,24.14,24.14,24.12,24.14,28300.0,19.0935,19.0935,19.0776,19.0935,28300.0
2009-07-02 13:40:00,24.14,24.16,24.13,24.13,55200.0,19.0935,19.1093,19.0855,19.0855,55200.0
2009-07-02 13:45:00,24.14,24.14,24.08,24.1,94000.0,19.0935,19.0935,19.046,19.0618,94000.0
2009-07-02 13:50:00,24.09,24.1,24.02,24.05,118300.0,19.0539,19.0618,18.9985,19.0223,118300.0
2009-07-02 13:55:00,24.06,24.07,24.02,24.07,61400.0,19.0302,19.0381,18.9985,19.0381,61400.0
2009-07-02 14:00:00,24.07,24.07,24.01,24.01,62700.0,19.0381,19.0381,18.9906,18.9906,62700.0
2009-07-02 14:05:00,24.01,24.04,24.01,24.03,81000.0,18.9906,19.0144,18.9906,19.0065,81000.0
2009-07-02 14:10:00,24.02,24.08,24.02,24.08,123500.0,18.9985,19.046,18.9985,19.046,123500.0
2009-07-02 14:15:00,24.08,24.08,24.01,24.04,88300.0,19.046,19.046,18.9906,19.0144,88300.0
2009-07-02 14:20:00,24.04,24.04,24.0,24.0,88200.0,19.0144,19.0144,18.9827,18.9827,88200.0
2009-07-02 14:25:00,24.01,24.01,23.97,23.99,112500.0,18.9906,18.9906,18.959,18.9748,112500.0
2009-07-02 14:30:00,23.99,24.0,23.95,23.97,111300.0,18.9748,18.9827,18.9432,18.959,111300.0
2009-07-02 14:35:00,23.98,24.01,23.96,23.98,105800.0,18.9669,18.9906,18.9511,18.9669,105800.0
2009-07-02 14:40:00,23.98,24.0,23.98,24.0,54300.0,18.9669,18.9827,18.9669,18.9827,54300.0
2009-07-02 14:45:00,24.0,24.0,23.99,23.99,213400.0,18.9827,18.9827,18.9748,18.9748,213400.0
2009-07-02 14:50:00,23.99,24.02,23.99,24.02,90300.0,18.9748,18.9985,18.9748,18.9985,90300.0
2009-07-02 14:55:00,24.02,24.03,24.01,24.02,102300.0,18.9985,19.0065,18.9906,18.9985,102300.0
2009-07-02 15:00:00,24.02,24.02,24.0,24.02,93500.0,18.9985,18.9985,18.9827,18.9985,93500.0
2009-07-02 15:05:00,24.01,24.03,24.01,24.03,56200.0,18.9906,19.0065,18.9906,19.0065,56200.0
2009-07-02 15:10:00,24.03,24.11,24.02,24.1,401400.0,19.0065,19.0697,18.9985,19.0618,401400.0
2009-07-02 15:15:00,24.1,24.11,24.04,24.04,61500.0,19.0618,19.0697,19.0144,19.0144,61500.0
2009-07-02 15:20:00,24.04,24.05,23.93,23.93,202900.0,19.0144,19.0223,18.9274,18.9274,202900.0
2009-07-02 15:25:00,23.93,23.96,23.9,23.92,215100.0,18.9274,18.9511,18.9036,18.9194,215100.0
2009-07-02 15:30:00,23.93,24.05,23.92,24.01,396400.0,18.9274,19.0223,18.9194,18.9906,396400.0
2009-07-02 15:35:00,24.0,24.06,23.96,23.97,188500.0,18.9827,19.0302,18.9511,18.959,188500.0
2009-07-02 15:40:00,23.98,24.09,23.96,24.09,202900.0,18.9669,19.0539,18.9511,19.0539,202900.0
2009-07-02 15:45:00,24.09,24.1,24.04,24.04,420300.0,19.0539,19.0618,19.0144,19.0144,420300.0
2009-07-02 15:50:00,24.04,24.05,23.96,24.0,257300.0,19.0144,19.0223,18.9511,18.9827,257300.0
2009-07-02 15:55:00,24.0,24.0,23.92,23.92,379300.0,18.9827,18.9827,18.9194,18.9194,379300.0
2009-07-06 09:30:00,23.91,24.11,23.87,24.02,142800.0,18.9115,19.0697,18.8799,18.9985,142800.0
2009-07-06 09:35:00,24.02,24.19,23.92,23.93,222000.0,18.9985,19.133,18.9194,18.9274,222000.0
2009-07-06 09:40:00,23.94,23.99,23.69,23.79,216200.0,18.9353,18.9748,18.7375,18.8166,216200.0
2009-07-06 09:45:00,23.8,24.03,23.76,24.02,182600.0,18.8245,19.0065,18.7929,18.9985,182600.0
2009-07-06 09:50:00,24.02,24.06,23.96,24.0,47200.0,18.9985,19.0302,18.9511,18.9827,47200.0
2009-07-06 09:55:00,24.0,24.0,23.91,23.92,55300.0,18.9827,18.9827,18.9115,18.9194,55300.0
2009-07-06 10:00:00,23.93,24.07,23.87,23.89,146500.0,18.9274,19.0381,18.8799,18.8957,146500.0
2009-07-06 10:05:00,23.89,23.92,23.8,23.8,72200.0,18.8957,18.9194,18.8245,18.8245,72200.0
2009-07-06 10:10:00,23.8,23.92,23.78,23.81,113200.0,18.8245,18.9194,18.8087,18.8324,113200.0
2009-07-06 10:15:00,23.81,23.9,23.76,23.87,79300.0,18.8324,18.9036,18.7929,18.8799,79300.0
2009-07-06 10:20:00,23.86,23.86,23.73,23.81,82700.0,18.872,18.872,18.7692,18.8324,82700.0
2009-07-06 10:25:00,23.81,23.95,23.81,23.92,83400.0,18.8324,18.9432,18.8324,18.9194,83400.0
2009-07-06 10:30:00,23.92,23.93,23.83,23.85,66100.0,18.9194,18.9274,18.8483,18.8641,66100.0
2009-07-06 10:35:00,23.85,23.9,23.83,23.83,50700.0,18.8641,18.9036,18.8483,18.8483,50700.0
2009-07-06 10:40:00,23.83,23.85,23.76,23.78,101000.0,18.8483,18.8641,18.7929,18.8087,101000.0
2009-07-06 10:45:00,23.77,23.9,23.77,23.9,57200.0,18.8008,18.9036,18.8008,18.9036,57200.0
2009-07-06 10:50:00,23.88,23.91,23.82,23.86,105900.0,18.8878,18.9115,18.8404,18.872,105900.0
2009-07-06 10:55:00,23.86,23.88,23.81,23.85,74800.0,18.872,18.8878,18.8324,18.8641,74800.0
2009-07-06 11:00:00,23.85,23.9,23.84,23.87,35600.0,18.8641,18.9036,18.8562,18.8799,35600.0
2009-07-06 11:05:00,23.88,23.91,23.87,23.89,40900.0,18.8878,18.9115,18.8799,18.8957,40900.0
2009-07-06 11:10:00,23.89,23.94,23.89,23.91,72000.0,18.8957,18.9353,18.8957,18.9115,72000.0
2009-07-06 11:15:00,23.91,23.93,23.9,23.92,64900.0,18.9115,18.9274,18.9036,18.9194,64900.0
2009-07-06 11:20:00,23.92,23.92,23.85,23.87,50000.0,18.9194,18.9194,18.8641,18.8799,50000.0
2009-07-06 11:25:00,23.86,23.88,23.81,23.84,51100.0,18.872,18.8878,18.8324,18.8562,51100.0
2009-07-06 11:30:00,23.85,23.91,23.84,23.91,64500.0,18.8641,18.9115,18.8562,18.9115,64500.0
2009-07-06 11:35:00,23.91,23.94,23.9,23.91,167900.0,18.9115,18.9353,18.9036,18.9115,167900.0
2009-07-06 11:40:00,23.91,23.95,23.9,23.94,92600.0,18.9115,18.9432,18.9036,18.9353,92600.0
2009-07-06 11:45:00,23.94,24.06,23.94,24.05,179600.0,18.9353,19.0302,18.9353,19.0223,179600.0
2009-07-06 11:50:00,24.05,24.05,23.94,24.0,74700.0,19.0223,19.0223,18.9353,18.9827,74700.0
2009-07-06 11:55:00,23.98,23.99,23.93,23.98,50400.0,18.9669,18.9748,18.9274,18.9669,50400.0
2009-07-06 12:00:00,23.99,24.01,23.98,24.0,42600.0,18.9748,18.9906,18.9669,18.9827,42600.0
2009-07-06 12:05:00,24.01,24.03,23.99,24.0,42600.0,18.9906,19.0065,18.9748,18.9827,42600.0
2009-07-06 12:10:00,24.0,24.0,23.99,24.0,30000.0,18.9827,18.9827,18.9748,18.9827,30000.0
2009-07-06 12:15:00,24.0,24.02,23.98,24.0,52700.0,18.9827,18.9985,18.9669,18.9827,52700.0
2009-07-06 12:20:00,24.01,24.05,24.01,24.05,61400.0,18.9906,19.0223,18.9906,19.0223,61400.0
2009-07-06 12:25:00,24.05,24.1,24.04,24.09,79400.0,19.0223,19.0618,19.0144,19.0539,79400.0
2009-07-06 12:30:00,24.09,24.09,24.03,24.03,61700.0,19.0539,19.0539,19.0065,19.0065,61700.0
2009-07-06 12:35:00,24.03,24.05,24.03,24.05,37400.0,19.0065,19.0223,19.0065,19.0223,37400.0
2009-07-06 12:40:00,24.05,24.06,24.02,24.05,91000.0,19.0223,19.0302,18.9985,19.0223,91000.0
2009-07-06 12:45:00,24.05,24.11,24.05,24.11,38000.0,19.0223,19.0697,19.0223,19.0697,38000.0
2009-07-06 12:50:00,24.1,24.15,24.09,24.15,101300.0,19.0618,19.1014,19.0539,19.1014,101300.0
2009-07-06 12:55:00,24.14,24.22,24.12,24.22,81100.0,19.0935,19.1567,19.0776,19.1567,81100.0
2009-07-06 13:00:00,24.21,24.22,24.19,24.22,50100.0,19.1488,19.1567,19.133,19.1567,50100.0
2009-07-06 13:05:00,24.22,24.22,24.19,24.2,51400.0,19.1567,19.1567,19.133,19.1409,51400.0
2009-07-06 13:10:00,24.2,24.23,24.2,24.23,48700.0,19.1409,19.1646,19.1409,19.1646,48700.0
2009-07-06 13:15:00,24.23,24.24,24.18,24.18,102400.0,19.1646,19.1726,19.1251,19.1251,102400.0
2009-07-06 13:20:00,24.18,24.27,24.17,24.26,112200.0,19.1251,19.1963,19.1172,19.1884,112200.0
2009-07-06 13:25:00,24.26,24.28,24.24,24.26,106700.0,19.1884,19.2042,19.1726,19.1884,106700.0
2009-07-06 13:30:00,24.25,24.26,24.22,24.23,42900.0,19.1805,19.1884,19.1567,19.1646,42900.0
2009-07-06 13:35:00,24.22,24.23,24.14,24.14,53100.0,19.1567,19.1646,19.0935,19.0935,53100.0
2009-07-06 13:40:00,24.15,24.21,24.14,24.19,59200.0,19.1014,19.1488,19.0935,19.133,59200.0
2009-07-06 13:45:00,24.2,24.2,24.19,24.2,39000.0,19.1409,19.1409,19.133,19.1409,39000.0
2009-07-06 13:50:00,24.2,24.2,24.19,24.2,58100.0,19.1409,19.1409,19.133,19.1409,58100.0
2009-07-06 13:55:00,24.2,24.2,24.15,24.18,59400.0,19.1409,19.1409,19.1014,19.1251,59400.0
2009-07-06 14:00:00,24.18,24.18,24.08,24.08,80400.0,19.1251,19.1251,19.046,19.046,80400.0
2009-07-06 14:05:00,24.09,24.09,24.06,24.06,46200.0,19.0539,19.0539,19.0302,19.0302,46200.0
2009-07-06 14:10:00,24.06,24.07,24.03,24.04,43100.0,19.0302,19.0381,19.0065,19.0144,43100.0
2009-07-06 14:15:00,24.05,24.09,24.01,24.03,162000.0,19.0223,19.0539,18.9906,19.0065,162000.0
2009-07-06 14:20:00,24.03,24.03,23.99,24.0,119300.0,19.0065,19.0065,18.9748,18.9827,119300.0
2009-07-06 14:25:00,24.0,24.0,23.99,24.0,30400.0,18.9827,18.9827,18.9748,18.9827,30400.0
2009-07-06 14:30:00,24.0,24.0,23.99,24.0,38900.0,18.9827,18.9827,18.9748,18.9827,38900.0
2009-07-06 14:35:00,24.0,24.07,24.0,24.07,99400.0,18.9827,19.0381,18.9827,19.0381,99400.0
2009-07-06 14:40:00,24.06,24.07,24.02,24.04,67800.0,19.0302,19.0381,18.9985,19.0144,67800.0
2009-07-06 14:45:00,24.03,24.05,24.02,24.05,115600.0,19.0065,19.0223,18.9985,19.0223,115600.0
2009-07-06 14:50:00,24.04,24.05,24.0,24.02,76500.0,19.0144,19.0223,18.9827,18.9985,76500.0
2009-07-06 14:55:00,24.02,24.04,23.98,23.98,95300.0,18.9985,19.0144,18.9669,18.9669,95300.0
2009-07-06 15:00:00,23.99,24.08,23.99,24.03,131400.0,18.9748,19.046,18.9748,19.0065,131400.0
2009-07-06 15:05:00,24.03,24.08,24.02,24.06,89600.0,19.0065,19.046,18.9985,19.0302,89600.0
2009-07-06 15:10:00,24.06,24.06,23.98,24.02,93800.0,19.0302,19.0302,18.9669,18.9985,93800.0
2009-07-06 15:15:00,24.03,24.06,24.0,24.03,88300.0,19.0065,19.0302,18.9827,19.0065,88300.0
2009-07-06 15:20:00,24.03,24.05,23.99,24.03,104100.0,19.0065,19.0223,18.9748,19.0065,104100.0
2009-07-06 15:25:00,24.03,24.04,23.98,24.02,104200.0,19.0065,19.0144,18.9669,18.9985,104200.0
2009-07-06 15:30:00,24.02,24.02,23.96,23.99,128400.0,18.9985,18.9985,18.9511,18.9748,128400.0
2009-07-06 15:35:00,23.98,24.0,23.94,24.0,144100.0,18.9669,18.9827,18.9353,18.9827,144100.0
2009-07-06 15:40:00,23.99,24.07,23.99,24.05,138900.0,18.9748,19.0381,18.9748,19.0223,138900.0
2009-07-06 15:45:00,24.06,24.12,24.05,24.09,165300.0,19.0302,19.0776,19.0223,19.0539,165300.0
2009-07-06 15:50:00,24.08,24.13,24.08,24.13,160800.0,19.046,19.0855,19.046,19.0855,160800.0
2009-07-06 15:55:00,24.13,24.13,24.05,24.06,284100.0,19.0855,19.0855,19.0223,19.0302,284100.0
2009-07-07 09:30:00,24.05,24.9,24.0,24.9,250500.0,19.0223,19.6946,18.9827,19.6946,250500.0
2009-07-07 09:35:00,24.89,25.44,24.68,25.4,695800.0,19.6867,20.1217,19.5206,20.0901,695800.0
2009-07-07 09:40:00,25.4,25.4,24.99,25.05,471500.0,20.0901,20.0901,19.7658,19.8132,471500.0
2009-07-07 09:45:00,25.05,25.23,25.05,25.16,575600.0,19.8132,19.9556,19.8132,19.9002,575600.0
2009-07-07 09:50:00,25.16,25.43,25.15,25.36,445600.0,19.9002,20.1138,19.8923,20.0584,445600.0
2009-07-07 09:55:00,25.36,25.52,25.29,25.39,411100.0,20.0584,20.185,20.003,20.0821,411100.0
2009-07-07 10:00:00,25.39,25.45,25.31,25.43,330500.0,20.0821,20.1296,20.0189,20.1138,330500.0
2009-07-07 10:05:00,25.43,25.77,25.41,25.71,473600.0,20.1138,20.3827,20.098,20.3352,473600.0
2009-07-07 10:10:00,25.71,25.72,25.48,25.62,219100.0,20.3352,20.3432,20.1533,20.2641,219100.0
2009-07-07 10:15:00,25.62,25.69,25.46,25.6,386200.0,20.2641,20.3194,20.1375,20.2482,386200.0
2009-07-07 10:20:00,25.6,25.62,25.48,25.59,258400.0,20.2482,20.2641,20.1533,20.2403,258400.0
2009-07-07 10:25:00,25.58,25.84,25.56,25.83,202100.0,20.2324,20.4381,20.2166,20.4302,202100.0
2009-07-07 10:30:00,25.83,25.89,25.73,25.87,232000.0,20.4302,20.4776,20.3511,20.4618,232000.0
2009-07-07 10:35:00,25.88,25.95,25.76,25.84,207100.0,20.4697,20.5251,20.3748,20.4381,207100.0
2009-07-07 10:40:00,25.84,25.87,25.76,25.83,149900.0,20.4381,20.4618,20.3748,20.4302,149900.0
2009-07-07 10:45:00,25.83,25.95,25.8,25.89,193400.0,20.4302,20.5251,20.4064,20.4776,193400.0
2009-07-07 10:50:00,25.88,25.98,25.88,25.91,242900.0,20.4697,20.5488,20.4697,20.4934,242900.0
2009-07-07 10:55:00,25.91,26.05,25.86,26.0,443800.0,20.4934,20.6042,20.4539,20.5646,443800.0
2009-07-07 11:00:00,26.01,26.04,25.9,25.98,375400.0,20.5725,20.5963,20.4855,20.5488,375400.0
2009-07-07 11:05:00,25.98,26.02,25.88,25.89,373900.0,20.5488,20.5804,20.4697,20.4776,373900.0
2009-07-07 11:10:00,25.89,25.94,25.82,25.89,1000500.0,20.4776,20.5172,20.4222,20.4776,1000500.0
2009-07-07 11:15:00,25.9,25.91,25.84,25.9,189600.0,20.4855,20.4934,20.4381,20.4855,189600.0
2009-07-07 11:20:00,25.91,25.93,25.88,25.92,144100.0,20.4934,20.5093,20.4697,20.5013,144100.0
2009-07-07 11:25:00,25.92,26.11,25.92,26.07,480500.0,20.5013,20.6516,20.5013,20.62,480500.0
2009-07-07 11:30:00,26.07,26.24,26.07,26.22,210800.0,20.62,20.7544,20.62,20.7386,210800.0
2009-07-07 11:35:00,26.22,26.31,26.08,26.11,209900.0,20.7386,20.8098,20.6279,20.6516,209900.0
2009-07-07 11:40:00,26.12,26.19,26.06,26.07,308100.0,20.6595,20.7149,20.6121,20.62,308100.0
2009-07-07 11:45:00,26.07,26.11,26.03,26.1,89600.0,20.62,20.6516,20.5883,20.6437,89600.0
2009-07-07 11:50:00,26.1,26.14,26.07,26.11,116200.0,20.6437,20.6754,20.62,20.6516,116200.0
2009-07-07 11:55:00,26.11,26.11,25.98,25.99,184000.0,20.6516,20.6516,20.5488,20.5567,184000.0
2009-07-07 12:00:00,25.99,26.03,25.87,25.91,160700.0,20.5567,20.5883,20.4618,20.4934,160700.0
2009-07-07 12:05:00,25.91,25.92,25.83,25.83,145100.0,20.4934,20.5013,20.4302,20.4302,145100.0
2009-07-07 12:10:00,25.84,25.84,25.78,25.8,118400.0,20.4381,20.4381,20.3906,20.4064,118400.0
2009-07-07 12:15:00,25.8,25.93,25.75,25.93,141200.0,20.4064,20.5093,20.3669,20.5093,141200.0
2009-07-07 12:20:00,25.94,25.94,25.8,25.86,146600.0,20.5172,20.5172,20.4064,20.4539,146600.0
2009-07-07 12:25:00,25.86,25.92,25.81,25.91,97600.0,20.4539,20.5013,20.4143,20.4934,97600.0
2009-07-07 12:30:00,25.9,25.92,25.88,25.9,111200.0,20.4855,20.5013,20.4697,20.4855,111200.0
2009-07-07 12:35:00,25.9,25.96,25.88,25.96,90600.0,20.4855,20.533,20.4697,20.533,90600.0
2009-07-07 12:40:00,25.96,26.03,25.94,26.01,109900.0,20.533,20.5883,20.5172,20.5725,109900.0
2009-07-07 12:45:00,26.01,26.02,25.92,25.95,77900.0,20.5725,20.5804,20.5013,20.5251,77900.0
2009-07-07 12:50:00,25.96,26.05,25.95,25.99,100300.0,20.533,20.6042,20.5251,20.5567,100300.0
2009-07-07 12:55:00,25.99,26.0,25.97,25.98,111000.0,20.5567,20.5646,20.5409,20.5488,111000.0
2009-07-07 13:00:00,25.98,25.98,25.89,25.9,86200.0,20.5488,20.5488,20.4776,20.4855,86200.0
2009-07-07 13:05:00,25.9,25.91,25.85,25.86,127500.0,20.4855,20.4934,20.446,20.4539,127500.0
2009-07-07 13:10:00,25.85,25.89,25.77,25.78,200400.0,20.446,20.4776,20.3827,20.3906,200400.0
2009-07-07 13:15:00,25.78,25.78,25.67,25.7,191800.0,20.3906,20.3906,20.3036,20.3273,191800.0
2009-07-07 13:20:00,25.7,25.71,25.59,25.6,133200.0,20.3273,20.3352,20.2403,20.2482,133200.0
2009-07-07 13:25:00,25.6,25.66,25.59,25.63,171200.0,20.2482,20.2957,20.2403,20.272,171200.0
2009-07-07 13:30:00,25.63,25.7,25.63,25.63,175800.0,20.272,20.3273,20.272,20.272,175800.0
2009-07-07 13:35:00,25.63,25.69,25.61,25.65,119800.0,20.272,20.3194,20.2561,20.2878,119800.0
2009-07-07 13:40:00,25.65,25.68,25.63,25.67,86500.0,20.2878,20.3115,20.272,20.3036,86500.0
2009-07-07 13:45:00,25.68,25.72,25.57,25.58,140900.0,20.3115,20.3432,20.2245,20.2324,140900.0
2009-07-07 13:50:00,25.58,25.6,25.49,25.49,168500.0,20.2324,20.2482,20.1612,20.1612,168500.0
2009-07-07 13:55:00,25.49,25.5,25.46,25.5,119000.0,20.1612,20.1691,20.1375,20.1691,119000.0
2009-07-07 14:00:00,25.5,25.5,25.42,25.44,305400.0,20.1691,20.1691,20.1059,20.1217,305400.0
2009-07-07 14:05:00,25.44,25.46,25.28,25.36,561000.0,20.1217,20.1375,19.9951,20.0584,561000.0
2009-07-07 14:10:00,25.35,25.41,25.29,25.33,336900.0,20.0505,20.098,20.003,20.0347,336900.0
2009-07-07 14:15:00,25.34,25.43,25.33,25.42,145100.0,20.0426,20.1138,20.0347,20.1059,145100.0
2009-07-07 14:20:00,25.42,25.48,25.4,25.45,95900.0,20.1059,20.1533,20.0901,20.1296,95900.0
2009-07-07 14:25:00,25.45,25.46,25.38,25.43,111100.0,20.1296,20.1375,20.0742,20.1138,111100.0
2009-07-07 14:30:00,25.43,25.43,25.37,25.41,95300.0,20.1138,20.1138,20.0663,20.098,95300.0
2009-07-07 14:35:00,25.42,25.5,25.41,25.48,118500.0,20.1059,20.1691,20.098,20.1533,118500.0
2009-07-07 14:40:00,25.49,25.53,25.43,25.5,121800.0,20.1612,20.1929,20.1138,20.1691,121800.0
2009-07-07 14:45:00,25.5,25.51,25.42,25.47,78600.0,20.1691,20.1771,20.1059,20.1454,78600.0
2009-07-07 14:50:00,25.47,25.47,25.33,25.39,169000.0,20.1454,20.1454,20.0347,20.0821,169000.0
2009-07-07 14:55:00,25.39,25.45,25.38,25.42,99900.0,20.0821,20.1296,20.0742,20.1059,99900.0
2009-07-07 15:00:00,25.43,25.45,25.37,25.4,259800.0,20.1138,20.1296,20.0663,20.0901,259800.0
2009-07-07 15:05:00,25.39,25.45,25.35,25.36,245000.0,20.0821,20.1296,20.0505,20.0584,245000.0
2009-07-07 15:10:00,25.36,25.36,25.19,25.24,428600.0,20.0584,20.0584,19.924,19.9635,428600.0
2009-07-07 15:15:00,25.24,25.26,25.14,25.2,169200.0,19.9635,19.9793,19.8844,19.9319,169200.0
2009-07-07 15:20:00,25.22,25.26,25.19,25.22,110800.0,19.9477,19.9793,19.924,19.9477,110800.0
2009-07-07 15:25:00,25.21,25.29,25.2,25.27,157400.0,19.9398,20.003,19.9319,19.9872,157400.0
2009-07-07 15:30:00,25.27,25.31,25.22,25.3,230200.0,19.9872,20.0189,19.9477,20.011,230200.0
2009-07-07 15:35:00,25.31,25.34,25.27,25.33,191200.0,20.0189,20.0426,19.9872,20.0347,191200.0
2009-07-07 15:40:00,25.32,25.34,25.29,25.3,234800.0,20.0268,20.0426,20.003,20.011,234800.0
2009-07-07 15:45:00,25.31,25.31,25.16,25.17,273700.0,20.0189,20.0189,19.9002,19.9081,273700.0
2009-07-07 15:50:00,25.18,25.25,25.1,25.13,381100.0,19.916,19.9714,19.8528,19.8765,381100.0
2009-07-07 15:55:00,25.14,25.25,25.14,25.17,623500.0,19.8844,19.9714,19.8844,19.9081,623500.0
2009-07-08 09:30:00,25.27,25.36,25.13,25.15,279600.0,19.9872,20.0584,19.8765,19.8923,279600.0
2009-07-08 09:35:00,25.16,25.16,24.5,24.65,363700.0,19.9002,19.9002,19.3782,19.4968,363700.0
2009-07-08 09:40:00,24.66,24.78,24.49,24.77,324600.0,19.5047,19.5997,19.3703,19.5918,324600.0
2009-07-08 09:45:00,24.77,24.78,24.53,24.57,264700.0,19.5918,19.5997,19.4019,19.4336,264700.0
2009-07-08 09:50:00,24.58,24.62,24.43,24.45,372000.0,19.4415,19.4731,19.3228,19.3387,372000.0
2009-07-08 09:55:00,24.44,24.61,24.38,24.47,177100.0,19.3307,19.4652,19.2833,19.3545,177100.0
2009-07-08 10:00:00,24.48,24.71,24.47,24.67,338600.0,19.3624,19.5443,19.3545,19.5127,338600.0
2009-07-08 10:05:00,24.67,24.69,24.55,24.6,209600.0,19.5127,19.5285,19.4177,19.4573,209600.0
2009-07-08 10:10:00,24.61,24.66,24.52,24.54,126200.0,19.4652,19.5047,19.394,19.4098,126200.0
2009-07-08 10:15:00,24.53,24.53,24.42,24.49,156700.0,19.4019,19.4019,19.3149,19.3703,156700.0
2009-07-08 10:20:00,24.48,24.5,24.42,24.5,93200.0,19.3624,19.3782,19.3149,19.3782,93200.0
2009-07-08 10:25:00,24.49,24.67,24.45,24.62,127000.0,19.3703,19.5127,19.3387,19.4731,127000.0
2009-07-08 10:30:00,24.62,24.64,24.57,24.63,87900.0,19.4731,19.4889,19.4336,19.481,87900.0
2009-07-08 10:35:00,24.64,24.67,24.53,24.66,175300.0,19.4889,19.5127,19.4019,19.5047,175300.0
2009-07-08 10:40:00,24.67,24.74,24.65,24.72,119200.0,19.5127,19.568,19.4968,19.5522,119200.0
2009-07-08 10:45:00,24.73,24.76,24.68,24.68,116000.0,19.5601,19.5838,19.5206,19.5206,116000.0
2009-07-08 10:50:00,24.68,24.73,24.66,24.67,77800.0,19.5206,19.5601,19.5047,19.5127,77800.0
2009-07-08 10:55:00,24.67,24.75,24.67,24.73,146700.0,19.5127,19.5759,19.5127,19.5601,146700.0
2009-07-08 11:00:00,24.72,24.75,24.64,24.67,156500.0,19.5522,19.5759,19.4889,19.5127,156500.0
2009-07-08 11:05:00,24.66,24.67,24.54,24.57,82800.0,19.5047,19.5127,19.4098,19.4336,82800.0
2009-07-08 11:10:00,24.56,24.57,24.47,24.47,145200.0,19.4257,19.4336,19.3545,19.3545,145200.0
2009-07-08 11:15:00,24.47,24.47,24.33,24.38,201100.0,19.3545,19.3545,19.2437,19.2833,201100.0
2009-07-08 11:20:00,24.39,24.39,24.24,24.26,224700.0,19.2912,19.2912,19.1726,19.1884,224700.0
2009-07-08 11:25:00,24.25,24.26,24.2,24.21,91200.0,19.1805,19.1884,19.1409,19.1488,91200.0
2009-07-08 11:30:00,24.2,24.25,24.2,24.22,107000.0,19.1409,19.1805,19.1409,19.1567,107000.0
2009-07-08 11:35:00,24.22,24.22,24.17,24.17,106800.0,19.1567,19.1567,19.1172,19.1172,106800.0
2009-07-08 11:40:00,24.17,24.25,24.16,24.24,91600.0,19.1172,19.1805,19.1093,19.1726,91600.0
2009-07-08 11:45:00,24.24,24.26,24.19,24.24,84400.0,19.1726,19.1884,19.133,19.1726,84400.0
2009-07-08 11:50:00,24.25,24.26,24.15,24.16,157600.0,19.1805,19.1884,19.1014,19.1093,157600.0
2009-07-08 11:55:00,24.16,24.26,24.16,24.23,103400.0,19.1093,19.1884,19.1093,19.1646,103400.0
2009-07-08 12:00:00,24.23,24.24,24.15,24.19,79200.0,19.1646,19.1726,19.1014,19.133,79200.0
2009-07-08 12:05:00,24.2,24.26,24.19,24.25,143300.0,19.1409,19.1884,19.133,19.1805,143300.0
2009-07-08 12:10:00,24.25,24.32,24.21,24.22,97400.0,19.1805,19.2358,19.1488,19.1567,97400.0
2009-07-08 12:15:00,24.21,24.24,24.05,24.06,181200.0,19.1488,19.1726,19.0223,19.0302,181200.0
2009-07-08 12:20:00,24.05,24.09,23.99,24.0,162000.0,19.0223,19.0539,18.9748,18.9827,162000.0
2009-07-08 12:25:00,24.0,24.01,23.94,23.96,92700.0,18.9827,18.9906,18.9353,18.9511,92700.0
2009-07-08 12:30:00,23.96,24.0,23.93,23.94,155400.0,18.9511,18.9827,18.9274,18.9353,155400.0
2009-07-08 12:35:00,23.94,24.03,23.91,24.03,288200.0,18.9353,19.0065,18.9115,19.0065,288200.0
2009-07-08 12:40:00,24.04,24.14,24.03,24.14,48400.0,19.0144,19.0935,19.0065,19.0935,48400.0
2009-07-08 12:45:00,24.14,24.2,24.1,24.11,48400.0,19.0935,19.1409,19.0618,19.0697,48400.0
2009-07-08 12:50:00,24.11,24.17,24.1,24.15,45700.0,19.0697,19.1172,19.0618,19.1014,45700.0
2009-07-08 12:55:00,24.15,24.19,24.12,24.12,42700.0,19.1014,19.133,19.0776,19.0776,42700.0
2009-07-08 13:00:00,24.12,24.21,24.11,24.2,52900.0,19.0776,19.1488,19.0697,19.1409,52900.0
2009-07-08 13:05:00,24.2,24.23,24.17,24.18,73200.0,19.1409,19.1646,19.1172,19.1251,73200.0
2009-07-08 13:10:00,24.18,24.25,24.18,24.22,69800.0,19.1251,19.1805,19.1251,19.1567,69800.0
2009-07-08 13:15:00,24.22,24.24,24.2,24.22,59200.0,19.1567,19.1726,19.1409,19.1567,59200.0
2009-07-08 13:20:00,24.23,24.27,24.22,24.25,87300.0,19.1646,19.1963,19.1567,19.1805,87300.0
2009-07-08 13:25:00,24.25,24.27,24.19,24.19,80000.0,19.1805,19.1963,19.133,19.133,80000.0
2009-07-08 13:30:00,24.2,24.21,24.12,24.14,80200.0,19.1409,19.1488,19.0776,19.0935,80200.0
2009-07-08 13:35:00,24.14,24.21,24.13,24.2,84900.0,19.0935,19.1488,19.0855,19.1409,84900.0
2009-07-08 13:40:00,24.19,24.24,24.19,24.21,87000.0,19.133,19.1726,19.133,19.1488,87000.0
2009-07-08 13:45:00,24.21,24.21,24.14,24.14,43600.0,19.1488,19.1488,19.0935,19.0935,43600.0
2009-07-08 13:50:00,24.14,24.15,24.1,24.15,31100.0,19.0935,19.1014,19.0618,19.1014,31100.0
2009-07-08 13:55:00,24.14,24.16,24.13,24.14,31500.0,19.0935,19.1093,19.0855,19.0935,31500.0
2009-07-08 14:00:00,24.13,24.16,24.06,24.13,69900.0,19.0855,19.1093,19.0302,19.0855,69900.0
2009-07-08 14:05:00,24.13,24.14,24.07,24.12,145400.0,19.0855,19.0935,19.0381,19.0776,145400.0
2009-07-08 14:10:00,24.13,24.23,24.1,24.22,116400.0,19.0855,19.1646,19.0618,19.1567,116400.0
2009-07-08 14:15:00,24.21,24.3,24.2,24.3,154600.0,19.1488,19.22,19.1409,19.22,154600.0
2009-07-08 14:20:00,24.3,24.45,24.29,24.44,226900.0,19.22,19.3387,19.2121,19.3307,226900.0
2009-07-08 14:25:00,24.44,24.44,24.36,24.4,135200.0,19.3307,19.3307,19.2675,19.2991,135200.0
2009-07-08 14:30:00,24.4,24.44,24.33,24.36,120200.0,19.2991,19.3307,19.2437,19.2675,120200.0
2009-07-08 14:35:00,24.36,24.45,24.36,24.38,132500.0,19.2675,19.3387,19.2675,19.2833,132500.0
2009-07-08 14:40:00,24.38,24.44,24.37,24.43,65200.0,19.2833,19.3307,19.2754,19.3228,65200.0
2009-07-08 14:45:00,24.44,24.45,24.32,24.33,63000.0,19.3307,19.3387,19.2358,19.2437,63000.0
2009-07-08 14:50:00,24.33,24.49,24.33,24.49,108000.0,19.2437,19.3703,19.2437,19.3703,108000.0
2009-07-08 14:55:00,24.49,24.61,24.44,24.59,220200.0,19.3703,19.4652,19.3307,19.4494,220200.0
2009-07-08 15:00:00,24.6,24.69,24.58,24.68,200900.0,19.4573,19.5285,19.4415,19.5206,200900.0
2009-07-08 15:05:00,24.68,24.73,24.63,24.66,169600.0,19.5206,19.5601,19.481,19.5047,169600.0
2009-07-08 15:10:00,24.66,24.68,24.56,24.61,144400.0,19.5047,19.5206,19.4257,19.4652,144400.0
2009-07-08 15:15:00,24.6,24.66,24.59,24.6,128300.0,19.4573,19.5047,19.4494,19.4573,128300.0
2009-07-08 15:20:00,24.6,24.66,24.5,24.55,145700.0,19.4573,19.5047,19.3782,19.4177,145700.0
2009-07-08 15:25:00,24.55,24.57,24.48,24.5,113100.0,19.4177,19.4336,19.3624,19.3782,113100.0
2009-07-08 15:30:00,24.5,24.55,24.48,24.52,137900.0,19.3782,19.4177,19.3624,19.394,137900.0
2009-07-08 15:35:00,24.52,24.6,24.48,24.51,156600.0,19.394,19.4573,19.3624,19.3861,156600.0
2009-07-08 15:40:00,24.51,24.62,24.51,24.6,253800.0,19.3861,19.4731,19.3861,19.4573,253800.0
2009-07-08 15:45:00,24.6,24.71,24.6,24.67,218400.0,19.4573,19.5443,19.4573,19.5127,218400.0
2009-07-08 15:50:00,24.68,24.68,24.58,24.63,228600.0,19.5206,19.5206,19.4415,19.481,228600.0
2009-07-08 15:55:00,24.63,24.69,24.63,24.64,465100.0,19.481,19.5285,19.481,19.4889,465100.0
2009-07-09 09:30:00,24.88,24.89,24.6,24.63,103400.0,19.6788,19.6867,19.4573,19.481,103400.0
2009-07-09 09:35:00,24.62,24.84,24.45,24.52,241300.0,19.4731,19.6471,19.3387,19.394,241300.0
2009-07-09 09:40:00,24.54,24.73,24.53,24.72,106800.0,19.4098,19.5601,19.4019,19.5522,106800.0
2009-07-09 09:45:00,24.71,24.72,24.34,24.34,112400.0,19.5443,19.5522,19.2516,19.2516,112400.0
2009-07-09 09:50:00,24.33,24.54,24.33,24.54,82600.0,19.2437,19.4098,19.2437,19.4098,82600.0
2009-07-09 09:55:00,24.53,24.56,24.4,24.4,94000.0,19.4019,19.4257,19.2991,19.2991,94000.0
2009-07-09 10:00:00,24.41,24.51,24.34,24.4,46500.0,19.307,19.3861,19.2516,19.2991,46500.0
2009-07-09 10:05:00,24.4,24.55,24.4,24.55,52900.0,19.2991,19.4177,19.2991,19.4177,52900.0
2009-07-09 10:10:00,24.55,24.55,24.36,24.36,41900.0,19.4177,19.4177,19.2675,19.2675,41900.0
2009-07-09 10:15:00,24.36,24.52,24.34,24.48,75200.0,19.2675,19.394,19.2516,19.3624,75200.0
2009-07-09 10:20:00,24.47,24.52,24.43,24.47,41100.0,19.3545,19.394,19.3228,19.3545,41100.0
2009-07-09 10:25:00,24.47,24.48,24.26,24.38,98200.0,19.3545,19.3624,19.1884,19.2833,98200.0
2009-07-09 10:30:00,24.39,24.4,24.22,24.32,83100.0,19.2912,19.2991,19.1567,19.2358,83100.0
2009-07-09 10:35:00,24.31,24.46,24.29,24.41,64200.0,19.2279,19.3466,19.2121,19.307,64200.0
2009-07-09 10:40:00,24.41,24.5,24.35,24.5,37000.0,19.307,19.3782,19.2596,19.3782,37000.0
2009-07-09 10:45:00,24.49,24.52,24.38,24.38,62000.0,19.3703,19.394,19.2833,19.2833,62000.0
2009-07-09 10:50:00,24.38,24.48,24.37,24.46,29900.0,19.2833,19.3624,19.2754,19.3466,29900.0
2009-07-09 10:55:00,24.47,24.47,24.34,24.39,71100.0,19.3545,19.3545,19.2516,19.2912,71100.0
2009-07-09 11:00:00,24.38,24.4,24.29,24.37,47200.0,19.2833,19.2991,19.2121,19.2754,47200.0
2009-07-09 11:05:00,24.37,24.37,24.23,24.25,70800.0,19.2754,19.2754,19.1646,19.1805,70800.0
2009-07-09 11:10:00,24.25,24.34,24.25,24.32,41900.0,19.1805,19.2516,19.1805,19.2358,41900.0
2009-07-09 11:15:00,24.33,24.41,24.27,24.39,85900.0,19.2437,19.307,19.1963,19.2912,85900.0
2009-07-09 11:20:00,24.39,24.54,24.39,24.53,92400.0,19.2912,19.4098,19.2912,19.4019,92400.0
2009-07-09 11:25:00,24.54,24.55,24.48,24.49,58600.0,19.4098,19.4177,19.3624,19.3703,58600.0
2009-07-09 11:30:00,24.49,24.58,24.47,24.58,79300.0,19.3703,19.4415,19.3545,19.4415,79300.0
2009-07-09 11:35:00,24.57,24.61,24.55,24.57,53100.0,19.4336,19.4652,19.4177,19.4336,53100.0
2009-07-09 11:40:00,24.56,24.57,24.54,24.56,76000.0,19.4257,19.4336,19.4098,19.4257,76000.0
2009-07-09 11:45:00,24.56,24.64,24.56,24.63,115900.0,19.4257,19.4889,19.4257,19.481,115900.0
2009-07-09 11:50:00,24.63,24.64,24.56,24.56,75800.0,19.481,19.4889,19.4257,19.4257,75800.0
2009-07-09 11:55:00,24.56,24.58,24.54,24.55,50400.0,19.4257,19.4415,19.4098,19.4177,50400.0
2009-07-09 12:00:00,24.55,24.62,24.52,24.62,47000.0,19.4177,19.4731,19.394,19.4731,47000.0
2009-07-09 12:05:00,24.62,24.62,24.55,24.55,45500.0,19.4731,19.4731,19.4177,19.4177,45500.0
2009-07-09 12:10:00,24.55,24.55,24.51,24.53,33200.0,19.4177,19.4177,19.3861,19.4019,33200.0
2009-07-09 12:15:00,24.52,24.58,24.52,24.55,36300.0,19.394,19.4415,19.394,19.4177,36300.0
2009-07-09 12:20:00,24.55,24.59,24.52,24.57,35000.0,19.4177,19.4494,19.394,19.4336,35000.0
2009-07-09 12:25:00,24.57,24.57,24.5,24.51,27300.0,19.4336,19.4336,19.3782,19.3861,27300.0
2009-07-09 12:30:00,24.5,24.52,24.5,24.51,14600.0,19.3782,19.394,19.3782,19.3861,14600.0
2009-07-09 12:35:00,24.5,24.52,24.48,24.52,26300.0,19.3782,19.394,19.3624,19.394,26300.0
2009-07-09 12:40:00,24.51,24.52,24.48,24.48,17400.0,19.3861,19.394,19.3624,19.3624,17400.0
2009-07-09 12:45:00,24.48,24.48,24.44,24.45,33500.0,19.3624,19.3624,19.3307,19.3387,33500.0
2009-07-09 12:50:00,24.45,24.46,24.4,24.42,35700.0,19.3387,19.3466,19.2991,19.3149,35700.0
2009-07-09 12:55:00,24.42,24.46,24.42,24.45,34200.0,19.3149,19.3466,19.3149,19.3387,34200.0
2009-07-09 13:00:00,24.46,24.47,24.42,24.46,54900.0,19.3466,19.3545,19.3149,19.3466,54900.0
2009-07-09 13:05:00,24.46,24.49,24.44,24.46,52500.0,19.3466,19.3703,19.3307,19.3466,52500.0
2009-07-09 13:10:00,24.47,24.58,24.46,24.53,90600.0,19.3545,19.4415,19.3466,19.4019,90600.0
2009-07-09 13:15:00,24.52,24.54,24.51,24.53,21500.0,19.394,19.4098,19.3861,19.4019,21500.0
2009-07-09 13:20:00,24.53,24.63,24.53,24.62,73200.0,19.4019,19.481,19.4019,19.4731,73200.0
2009-07-09 13:25:00,24.62,24.67,24.62,24.64,106800.0,19.4731,19.5127,19.4731,19.4889,106800.0
2009-07-09 13:30:00,24.65,24.69,24.63,24.64,49100.0,19.4968,19.5285,19.481,19.4889,49100.0
2009-07-09 13:35:00,24.63,24.69,24.63,24.68,43800.0,19.481,19.5285,19.481,19.5206,43800.0
2009-07-09 13:40:00,24.68,24.86,24.68,24.86,176600.0,19.5206,19.6629,19.5206,19.6629,176600.0
2009-07-09 13:45:00,24.86,25.13,24.86,25.07,354700.0,19.6629,19.8765,19.6629,19.829,354700.0
2009-07-09 13:50:00,25.07,25.13,25.02,25.11,205200.0,19.829,19.8765,19.7895,19.8607,205200.0
2009-07-09 13:55:00,25.12,25.17,25.07,25.1,138100.0,19.8686,19.9081,19.829,19.8528,138100.0
2009-07-09 14:00:00,25.1,25.1,24.96,24.96,104700.0,19.8528,19.8528,19.742,19.742,104700.0
2009-07-09 14:05:00,24.97,25.13,24.97,25.03,182400.0,19.7499,19.8765,19.7499,19.7974,182400.0
2009-07-09 14:10:00,25.03,25.29,25.02,25.25,177700.0,19.7974,20.003,19.7895,19.9714,177700.0
2009-07-09 14:15:00,25.26,25.43,25.26,25.42,232600.0,19.9793,20.1138,19.9793,20.1059,232600.0
2009-07-09 14:20:00,25.42,25.54,25.41,25.52,334900.0,20.1059,20.2008,20.098,20.185,334900.0
2009-07-09 14:25:00,25.51,25.6,25.48,25.52,178600.0,20.1771,20.2482,20.1533,20.185,178600.0
2009-07-09 14:30:00,25.52,25.57,25.46,25.49,164900.0,20.185,20.2245,20.1375,20.1612,164900.0
2009-07-09 14:35:00,25.48,25.49,25.42,25.42,101800.0,20.1533,20.1612,20.1059,20.1059,101800.0
2009-07-09 14:40:00,25.42,25.45,25.29,25.3,376100.0,20.1059,20.1296,20.003,20.011,376100.0
2009-07-09 14:45:00,25.3,25.32,25.25,25.31,70300.0,20.011,20.0268,19.9714,20.0189,70300.0
2009-07-09 14:50:00,25.32,25.34,25.27,25.27,85000.0,20.0268,20.0426,19.9872,19.9872,85000.0
2009-07-09 14:55:00,25.28,25.28,25.13,25.14,132300.0,19.9951,19.9951,19.8765,19.8844,132300.0
2009-07-09 15:00:00,25.14,25.15,25.1,25.14,140700.0,19.8844,19.8923,19.8528,19.8844,140700.0
2009-07-09 15:05:00,25.14,25.14,25.1,25.11,98800.0,19.8844,19.8844,19.8528,19.8607,98800.0
2009-07-09 15:10:00,25.12,25.13,25.1,25.11,90500.0,19.8686,19.8765,19.8528,19.8607,90500.0
2009-07-09 15:15:00,25.12,25.13,25.04,25.07,221400.0,19.8686,19.8765,19.8053,19.829,221400.0
2009-07-09 15:20:00,25.07,25.12,24.98,25.02,158700.0,19.829,19.8686,19.7579,19.7895,158700.0
2009-07-09 15:25:00,25.02,25.03,24.96,24.99,125000.0,19.7895,19.7974,19.742,19.7658,125000.0
2009-07-09 15:30:00,24.99,25.0,24.86,24.87,217100.0,19.7658,19.7737,19.6629,19.6708,217100.0
2009-07-09 15:35:00,24.87,24.91,24.85,24.86,170300.0,19.6708,19.7025,19.655,19.6629,170300.0
2009-07-09 15:40:00,24.87,24.92,24.85,24.85,230300.0,19.6708,19.7104,19.655,19.655,230300.0
2009-07-09 15:45:00,24.85,24.95,24.85,24.93,288000.0,19.655,19.7341,19.655,19.7183,288000.0
2009-07-09 15:50:00,24.93,24.99,24.88,24.91,295300.0,19.7183,19.7658,19.6788,19.7025,295300.0
2009-07-09 15:55:00,24.9,24.92,24.86,24.88,379400.0,19.6946,19.7104,19.6629,19.6788,379400.0
2009-07-10 09:30:00,24.9,25.24,24.72,25.2,200200.0,19.6946,19.9635,19.5522,19.9319,200200.0
2009-07-10 09:35:00,25.2,25.21,24.85,25.02,378100.0,19.9319,19.9398,19.655,19.7895,378100.0
2009-07-10 09:40:00,25.04,25.21,25.0,25.04,331100.0,19.8053,19.9398,19.7737,19.8053,331100.0
2009-07-10 09:45:00,25.06,25.15,25.04,25.15,115600.0,19.8211,19.8923,19.8053,19.8923,115600.0
2009-07-10 09:50:00,25.15,25.35,25.14,25.33,159400.0,19.8923,20.0505,19.8844,20.0347,159400.0
2009-07-10 09:55:00,25.27,25.4,25.23,25.26,192100.0,19.9872,20.0901,19.9556,19.9793,192100.0
2009-07-10 10:00:00,25.25,25.3,25.06,25.14,157300.0,19.9714,20.011,19.8211,19.8844,157300.0
2009-07-10 10:05:00,25.14,25.15,24.39,24.86,135000.0,19.8844,19.8923,19.2912,19.6629,135000.0
2009-07-10 10:10:00,24.87,25.09,24.39,25.08,91300.0,19.6708,19.8449,19.2912,19.8369,91300.0
2009-07-10 10:15:00,25.08,25.17,25.07,25.11,78700.0,19.8369,19.9081,19.829,19.8607,78700.0
2009-07-10 10:20:00,25.12,25.14,24.99,25.01,74900.0,19.8686,19.8844,19.7658,19.7816,74900.0
2009-07-10 10:25:00,25.01,25.04,24.92,24.97,59100.0,19.7816,19.8053,19.7104,19.7499,59100.0
2009-07-10 10:30:00,24.98,24.99,24.93,24.95,54100.0,19.7579,19.7658,19.7183,19.7341,54100.0
2009-07-10 10:35:00,24.96,25.12,24.95,25.0,62200.0,19.742,19.8686,19.7341,19.7737,62200.0
2009-07-10 10:40:00,25.0,25.0,24.85,24.89,97200.0,19.7737,19.7737,19.655,19.6867,97200.0
2009-07-10 10:45:00,24.89,24.99,24.88,24.95,51800.0,19.6867,19.7658,19.6788,19.7341,51800.0
2009-07-10 10:50:00,24.95,25.0,24.94,24.95,32500.0,19.7341,19.7737,19.7262,19.7341,32500.0
2009-07-10 10:55:00,24.96,25.04,24.96,25.03,27300.0,19.742,19.8053,19.742,19.7974,27300.0
2009-07-10 11:00:00,25.03,25.03,24.96,24.98,42700.0,19.7974,19.7974,19.742,19.7579,42700.0
2009-07-10 11:05:00,24.98,25.07,24.98,25.02,50800.0,19.7579,19.829,19.7579,19.7895,50800.0
2009-07-10 11:10:00,25.02,25.02,24.92,24.93,45600.0,19.7895,19.7895,19.7104,19.7183,45600.0
2009-07-10 11:15:00,24.93,24.94,24.79,24.81,69600.0,19.7183,19.7262,19.6076,19.6234,69600.0
2009-07-10 11:20:00,24.81,24.84,24.73,24.77,49300.0,19.6234,19.6471,19.5601,19.5918,49300.0
2009-07-10 11:25:00,24.76,24.8,24.67,24.7,97400.0,19.5838,19.6155,19.5127,19.5364,97400.0
2009-07-10 11:30:00,24.7,24.76,24.67,24.73,66100.0,19.5364,19.5838,19.5127,19.5601,66100.0
2009-07-10 11:35:00,24.73,24.79,24.68,24.7,45600.0,19.5601,19.6076,19.5206,19.5364,45600.0
2009-07-10 11:40:00,24.71,24.71,24.66,24.66,22800.0,19.5443,19.5443,19.5047,19.5047,22800.0
2009-07-10 11:45:00,24.66,24.66,24.63,24.63,36100.0,19.5047,19.5047,19.481,19.481,36100.0
2009-07-10 11:50:00,24.63,24.63,24.55,24.58,27600.0,19.481,19.481,19.4177,19.4415,27600.0
2009-07-10 11:55:00,24.58,24.63,24.56,24.63,40900.0,19.4415,19.481,19.4257,19.481,40900.0
2009-07-10 12:00:00,24.63,24.69,24.62,24.68,28300.0,19.481,19.5285,19.4731,19.5206,28300.0
2009-07-10 12:05:00,24.69,24.79,24.69,24.73,32100.0,19.5285,19.6076,19.5285,19.5601,32100.0
2009-07-10 12:10:00,24.73,24.77,24.72,24.76,10500.0,19.5601,19.5918,19.5522,19.5838,10500.0
2009-07-10 12:15:00,24.77,24.81,24.77,24.78,16800.0,19.5918,19.6234,19.5918,19.5997,16800.0
2009-07-10 12:20:00,24.78,24.79,24.74,24.76,19400.0,19.5997,19.6076,19.568,19.5838,19400.0
2009-07-10 12:25:00,24.76,24.76,24.73,24.75,18800.0,19.5838,19.5838,19.5601,19.5759,18800.0
2009-07-10 12:30:00,24.75,24.75,24.7,24.74,44300.0,19.5759,19.5759,19.5364,19.568,44300.0
2009-07-10 12:35:00,24.74,24.76,24.71,24.75,26300.0,19.568,19.5838,19.5443,19.5759,26300.0
2009-07-10 12:40:00,24.75,24.78,24.75,24.76,33400.0,19.5759,19.5997,19.5759,19.5838,33400.0
2009-07-10 12:45:00,24.76,24.78,24.7,24.7,38700.0,19.5838,19.5997,19.5364,19.5364,38700.0
2009-07-10 12:50:00,24.7,24.7,24.67,24.68,31400.0,19.5364,19.5364,19.5127,19.5206,31400.0
2009-07-10 12:55:00,24.69,24.7,24.62,24.7,32000.0,19.5285,19.5364,19.4731,19.5364,32000.0
2009-07-10 13:00:00,24.7,24.74,24.69,24.72,17200.0,19.5364,19.568,19.5285,19.5522,17200.0
2009-07-10 13:05:00,24.72,24.73,24.66,24.68,28400.0,19.5522,19.5601,19.5047,19.5206,28400.0
2009-07-10 13:10:00,24.69,24.69,24.6,24.65,44600.0,19.5285,19.5285,19.4573,19.4968,44600.0
2009-07-10 13:15:00,24.66,24.72,24.63,24.72,24700.0,19.5047,19.5522,19.481,19.5522,24700.0
2009-07-10 13:20:00,24.72,24.72,24.65,24.69,40100.0,19.5522,19.5522,19.4968,19.5285,40100.0
2009-07-10 13:25:00,24.69,24.72,24.67,24.69,49400.0,19.5285,19.5522,19.5127,19.5285,49400.0
2009-07-10 13:30:00,24.69,24.72,24.69,24.71,15200.0,19.5285,19.5522,19.5285,19.5443,15200.0
2009-07-10 13:35:00,24.72,24.72,24.7,24.72,12500.0,19.5522,19.5522,19.5364,19.5522,12500.0
2009-07-10 13:40:00,24.71,24.8,24.71,24.79,42100.0,19.5443,19.6155,19.5443,19.6076,42100.0
2009-07-10 13:45:00,24.77,24.83,24.77,24.82,46000.0,19.5918,19.6392,19.5918,19.6313,46000.0
2009-07-10 13:50:00,24.82,24.84,24.75,24.78,83500.0,19.6313,19.6471,19.5759,19.5997,83500.0
2009-07-10 13:55:00,24.79,24.79,24.67,24.67,32800.0,19.6076,19.6076,19.5127,19.5127,32800.0
2009-07-10 14:00:00,24.67,24.68,24.62,24.62,22000.0,19.5127,19.5206,19.4731,19.4731,22000.0
2009-07-10 14:05:00,24.62,24.64,24.6,24.6,21700.0,19.4731,19.4889,19.4573,19.4573,21700.0
2009-07-10 14:10:00,24.6,24.62,24.55,24.58,47300.0,19.4573,19.4731,19.4177,19.4415,47300.0
2009-07-10 14:15:00,24.58,24.6,24.56,24.59,21300.0,19.4415,19.4573,19.4257,19.4494,21300.0
2009-07-10 14:20:00,24.59,24.59,24.52,24.55,43800.0,19.4494,19.4494,19.394,19.4177,43800.0
2009-07-10 14:25:00,24.55,24.6,24.5,24.6,91900.0,19.4177,19.4573,19.3782,19.4573,91900.0
2009-07-10 14:30:00,24.6,24.63,24.56,24.56,30700.0,19.4573,19.481,19.4257,19.4257,30700.0
2009-07-10 14:35:00,24.57,24.63,24.54,24.61,31200.0,19.4336,19.481,19.4098,19.4652,31200.0
2009-07-10 14:40:00,24.61,24.62,24.56,24.57,27900.0,19.4652,19.4731,19.4257,19.4336,27900.0
2009-07-10 14:45:00,24.58,24.59,24.53,24.59,43200.0,19.4415,19.4494,19.4019,19.4494,43200.0
2009-07-10 14:50:00,24.59,24.64,24.54,24.55,53200.0,19.4494,19.4889,19.4098,19.4177,53200.0
2009-07-10 14:55:00,24.55,24.6,24.53,24.54,32600.0,19.4177,19.4573,19.4019,19.4098,32600.0
2009-07-10 15:00:00,24.53,24.6,24.53,24.55,44500.0,19.4019,19.4573,19.4019,19.4177,44500.0
2009-07-10 15:05:00,24.56,24.62,24.53,24.53,39400.0,19.4257,19.4731,19.4019,19.4019,39400.0
2009-07-10 15:10:00,24.54,24.61,24.53,24.59,66300.0,19.4098,19.4652,19.4019,19.4494,66300.0
2009-07-10 15:15:00,24.6,24.67,24.6,24.67,67000.0,19.4573,19.5127,19.4573,19.5127,67000.0
2009-07-10 15:20:00,24.68,24.68,24.57,24.58,80500.0,19.5206,19.5206,19.4336,19.4415,80500.0
2009-07-10 15:25:00,24.59,24.62,24.54,24.59,65200.0,19.4494,19.4731,19.4098,19.4494,65200.0
2009-07-10 15:30:00,24.59,24.6,24.54,24.55,52300.0,19.4494,19.4573,19.4098,19.4177,52300.0
2009-07-10 15:35:00,24.55,24.63,24.54,24.6,78100.0,19.4177,19.481,19.4098,19.4573,78100.0
2009-07-10 15:40:00,24.6,24.66,24.58,24.61,116500.0,19.4573,19.5047,19.4415,19.4652,116500.0
2009-07-10 15:45:00,24.62,24.74,24.61,24.69,154200.0,19.4731,19.568,19.4652,19.5285,154200.0
2009-07-10 15:50:00,24.68,24.72,24.64,24.68,151000.0,19.5206,19.5522,19.4889,19.5206,151000.0
2009-07-10 15:55:00,24.68,24.71,24.65,24.65,220600.0,19.5206,19.5443,19.4968,19.4968,220600.0
2009-07-13 09:30:00,24.72,24.99,24.62,24.93,82800.0,19.5522,19.7658,19.4731,19.7183,82800.0
2009-07-13 09:35:00,24.91,25.04,24.8,24.95,66100.0,19.7025,19.8053,19.6155,19.7341,66100.0
2009-07-13 09:40:00,24.98,25.0,24.7,24.76,129700.0,19.7579,19.7737,19.5364,19.5838,129700.0
2009-07-13 09:45:00,24.75,24.85,24.67,24.74,104900.0,19.5759,19.655,19.5127,19.568,104900.0
2009-07-13 09:50:00,24.73,24.85,24.7,24.76,102600.0,19.5601,19.655,19.5364,19.5838,102600.0
2009-07-13 09:55:00,24.75,24.77,24.58,24.59,83100.0,19.5759,19.5918,19.4415,19.4494,83100.0
2009-07-13 10:00:00,24.58,24.61,24.39,24.39,98200.0,19.4415,19.4652,19.2912,19.2912,98200.0
2009-07-13 10:05:00,24.39,24.39,24.27,24.33,102700.0,19.2912,19.2912,19.1963,19.2437,102700.0
2009-07-13 10:10:00,24.33,24.35,24.27,24.34,59300.0,19.2437,19.2596,19.1963,19.2516,59300.0
2009-07-13 10:15:00,24.35,24.37,24.27,24.36,59000.0,19.2596,19.2754,19.1963,19.2675,59000.0
2009-07-13 10:20:00,24.37,24.42,24.31,24.35,87500.0,19.2754,19.3149,19.2279,19.2596,87500.0
2009-07-13 10:25:00,24.35,24.54,24.35,24.54,71600.0,19.2596,19.4098,19.2596,19.4098,71600.0
2009-07-13 10:30:00,24.55,24.68,24.55,24.64,69700.0,19.4177,19.5206,19.4177,19.4889,69700.0
2009-07-13 10:35:00,24.63,24.73,24.63,24.69,47900.0,19.481,19.5601,19.481,19.5285,47900.0
2009-07-13 10:40:00,24.68,24.75,24.62,24.66,68600.0,19.5206,19.5759,19.4731,19.5047,68600.0
2009-07-13 10:45:00,24.66,24.7,24.58,24.65,68800.0,19.5047,19.5364,19.4415,19.4968,68800.0
2009-07-13 10:50:00,24.65,24.68,24.63,24.68,19400.0,19.4968,19.5206,19.481,19.5206,19400.0
2009-07-13 10:55:00,24.68,24.73,24.65,24.71,45400.0,19.5206,19.5601,19.4968,19.5443,45400.0
2009-07-13 11:00:00,24.72,24.76,24.72,24.74,21100.0,19.5522,19.5838,19.5522,19.568,21100.0
2009-07-13 11:05:00,24.75,24.75,24.66,24.68,50200.0,19.5759,19.5759,19.5047,19.5206,50200.0
2009-07-13 11:10:00,24.69,24.69,24.62,24.65,27900.0,19.5285,19.5285,19.4731,19.4968,27900.0
2009-07-13 11:15:00,24.66,24.71,24.64,24.65,18400.0,19.5047,19.5443,19.4889,19.4968,18400.0
2009-07-13 11:20:00,24.65,24.68,24.63,24.68,19200.0,19.4968,19.5206,19.481,19.5206,19200.0
2009-07-13 11:25:00,24.67,24.7,24.65,24.68,24200.0,19.5127,19.5364,19.4968,19.5206,24200.0
2009-07-13 11:30:00,24.69,24.85,24.69,24.79,62300.0,19.5285,19.655,19.5285,19.6076,62300.0
2009-07-13 11:35:00,24.79,24.85,24.78,24.85,39700.0,19.6076,19.655,19.5997,19.655,39700.0
2009-07-13 11:40:00,24.85,24.86,24.82,24.85,27600.0,19.655,19.6629,19.6313,19.655,27600.0
2009-07-13 11:45:00,24.85,24.95,24.84,24.93,62900.0,19.655,19.7341,19.6471,19.7183,62900.0
2009-07-13 11:50:00,24.93,24.95,24.88,24.88,46400.0,19.7183,19.7341,19.6788,19.6788,46400.0
2009-07-13 11:55:00,24.87,24.89,24.83,24.88,55500.0,19.6708,19.6867,19.6392,19.6788,55500.0
2009-07-13 12:00:00,24.88,24.93,24.88,24.9,37400.0,19.6788,19.7183,19.6788,19.6946,37400.0
2009-07-13 12:05:00,24.89,24.92,24.88,24.92,23000.0,19.6867,19.7104,19.6788,19.7104,23000.0
2009-07-13 12:10:00,24.93,24.94,24.91,24.92,22200.0,19.7183,19.7262,19.7025,19.7104,22200.0
2009-07-13 12:15:00,24.92,24.95,24.91,24.94,17900.0,19.7104,19.7341,19.7025,19.7262,17900.0
2009-07-13 12:20:00,24.95,25.0,24.94,24.99,82500.0,19.7341,19.7737,19.7262,19.7658,82500.0
2009-07-13 12:25:00,24.99,25.02,24.98,24.99,41200.0,19.7658,19.7895,19.7579,19.7658,41200.0
2009-07-13 12:30:00,24.99,25.0,24.91,24.95,86200.0,19.7658,19.7737,19.7025,19.7341,86200.0
2009-07-13 12:35:00,24.95,24.96,24.9,24.96,49300.0,19.7341,19.742,19.6946,19.742,49300.0
2009-07-13 12:40:00,24.96,25.02,24.95,25.01,53200.0,19.742,19.7895,19.7341,19.7816,53200.0
2009-07-13 12:45:00,25.02,25.03,24.99,25.01,51800.0,19.7895,19.7974,19.7658,19.7816,51800.0
2009-07-13 12:50:00,25.01,25.04,25.0,25.01,42600.0,19.7816,19.8053,19.7737,19.7816,42600.0
2009-07-13 12:55:00,25.01,25.02,25.0,25.01,11000.0,19.7816,19.7895,19.7737,19.7816,11000.0
2009-07-13 13:00:00,25.01,25.06,25.0,25.05,51400.0,19.7816,19.8211,19.7737,19.8132,51400.0
2009-07-13 13:05:00,25.05,25.08,25.05,25.08,42800.0,19.8132,19.8369,19.8132,19.8369,42800.0
2009-07-13 13:10:00,25.07,25.08,25.03,25.05,29000.0,19.829,19.8369,19.7974,19.8132,29000.0
2009-07-13 13:15:00,25.04,25.07,25.04,25.05,32500.0,19.8053,19.829,19.8053,19.8132,32500.0
2009-07-13 13:20:00,25.05,25.12,25.04,25.05,71300.0,19.8132,19.8686,19.8053,19.8132,71300.0
2009-07-13 13:25:00,25.04,25.05,24.99,25.04,51000.0,19.8053,19.8132,19.7658,19.8053,51000.0
2009-07-13 13:30:00,25.05,25.07,25.04,25.06,57500.0,19.8132,19.829,19.8053,19.8211,57500.0
2009-07-13 13:35:00,25.07,25.11,25.05,25.07,84900.0,19.829,19.8607,19.8132,19.829,84900.0
2009-07-13 13:40:00,25.08,25.11,25.08,25.08,39600.0,19.8369,19.8607,19.8369,19.8369,39600.0
2009-07-13 13:45:00,25.07,25.09,25.06,25.07,37900.0,19.829,19.8449,19.8211,19.829,37900.0
2009-07-13 13:50:00,25.07,25.09,25.06,25.07,35000.0,19.829,19.8449,19.8211,19.829,35000.0
2009-07-13 13:55:00,25.06,25.07,25.05,25.06,89400.0,19.8211,19.829,19.8132,19.8211,89400.0
2009-07-13 14:00:00,25.06,25.07,24.96,24.97,66300.0,19.8211,19.829,19.742,19.7499,66300.0
2009-07-13 14:05:00,24.97,25.0,24.96,24.96,34000.0,19.7499,19.7737,19.742,19.742,34000.0
2009-07-13 14:10:00,24.96,24.99,24.94,24.95,85700.0,19.742,19.7658,19.7262,19.7341,85700.0
2009-07-13 14:15:00,24.95,24.96,24.92,24.96,74000.0,19.7341,19.742,19.7104,19.742,74000.0
2009-07-13 14:20:00,24.96,25.05,24.95,25.01,69900.0,19.742,19.8132,19.7341,19.7816,69900.0
2009-07-13 14:25:00,25.01,25.01,24.99,24.99,71500.0,19.7816,19.7816,19.7658,19.7658,71500.0
2009-07-13 14:30:00,25.0,25.0,24.96,25.0,89200.0,19.7737,19.7737,19.742,19.7737,89200.0
2009-07-13 14:35:00,25.0,25.01,24.97,24.98,107400.0,19.7737,19.7816,19.7499,19.7579,107400.0
2009-07-13 14:40:00,24.97,25.0,24.93,24.94,49000.0,19.7499,19.7737,19.7183,19.7262,49000.0
2009-07-13 14:45:00,24.93,24.94,24.87,24.87,56400.0,19.7183,19.7262,19.6708,19.6708,56400.0
2009-07-13 14:50:00,24.88,24.93,24.86,24.87,50900.0,19.6788,19.7183,19.6629,19.6708,50900.0
2009-07-13 14:55:00,24.86,24.92,24.84,24.88,55900.0,19.6629,19.7104,19.6471,19.6788,55900.0
2009-07-13 15:00:00,24.88,24.93,24.87,24.91,44100.0,19.6788,19.7183,19.6708,19.7025,44100.0
2009-07-13 15:05:00,24.91,24.97,24.88,24.92,157700.0,19.7025,19.7499,19.6788,19.7104,157700.0
2009-07-13 15:10:00,24.93,25.0,24.91,24.92,61300.0,19.7183,19.7737,19.7025,19.7104,61300.0
2009-07-13 15:15:00,24.91,24.94,24.89,24.93,74100.0,19.7025,19.7262,19.6867,19.7183,74100.0
2009-07-13 15:20:00,24.94,24.94,24.88,24.92,44100.0,19.7262,19.7262,19.6788,19.7104,44100.0
2009-07-13 15:25:00,24.93,24.94,24.89,24.89,40400.0,19.7183,19.7262,19.6867,19.6867,40400.0
2009-07-13 15:30:00,24.89,24.95,24.89,24.92,97200.0,19.6867,19.7341,19.6867,19.7104,97200.0
2009-07-13 15:35:00,24.91,24.99,24.9,24.96,84600.0,19.7025,19.7658,19.6946,19.742,84600.0
2009-07-13 15:40:00,24.97,25.06,24.97,25.01,130200.0,19.7499,19.8211,19.7499,19.7816,130200.0
2009-07-13 15:45:00,25.02,25.02,24.95,24.95,173700.0,19.7895,19.7895,19.7341,19.7341,173700.0
2009-07-13 15:50:00,24.96,25.03,24.95,24.97,176200.0,19.742,19.7974,19.7341,19.7499,176200.0
2009-07-13 15:55:00,24.98,25.03,24.96,25.03,334300.0,19.7579,19.7974,19.742,19.7974,334300.0
2009-07-14 09:30:00,25.33,25.57,25.1,25.46,270600.0,20.0347,20.2245,19.8528,20.1375,270600.0
2009-07-14 09:35:00,25.43,25.73,25.23,25.5,259200.0,20.1138,20.3511,19.9556,20.1691,259200.0
2009-07-14 09:40:00,25.51,25.51,25.22,25.34,120500.0,20.1771,20.1771,19.9477,20.0426,120500.0
2009-07-14 09:45:00,25.3,25.36,25.02,25.06,157700.0,20.011,20.0584,19.7895,19.8211,157700.0
2009-07-14 09:50:00,25.04,25.1,24.83,24.9,230900.0,19.8053,19.8528,19.6392,19.6946,230900.0
2009-07-14 09:55:00,24.92,25.05,24.84,25.01,228900.0,19.7104,19.8132,19.6471,19.7816,228900.0
2009-07-14 10:00:00,25.0,25.12,24.96,25.03,169500.0,19.7737,19.8686,19.742,19.7974,169500.0
2009-07-14 10:05:00,25.03,25.08,24.96,25.0,242100.0,19.7974,19.8369,19.742,19.7737,242100.0
2009-07-14 10:10:00,24.99,25.0,24.85,24.88,145000.0,19.7658,19.7737,19.655,19.6788,145000.0
2009-07-14 10:15:00,24.9,24.91,24.85,24.87,82600.0,19.6946,19.7025,19.655,19.6708,82600.0
2009-07-14 10:20:00,24.87,24.91,24.77,24.87,173900.0,19.6708,19.7025,19.5918,19.6708,173900.0
2009-07-14 10:25:00,24.87,24.89,24.8,24.88,82500.0,19.6708,19.6867,19.6155,19.6788,82500.0
2009-07-14 10:30:00,24.89,24.91,24.85,24.85,44100.0,19.6867,19.7025,19.655,19.655,44100.0
2009-07-14 10:35:00,24.84,24.86,24.73,24.76,95900.0,19.6471,19.6629,19.5601,19.5838,95900.0
2009-07-14 10:40:00,24.76,24.83,24.74,24.8,58600.0,19.5838,19.6392,19.568,19.6155,58600.0
2009-07-14 10:45:00,24.79,24.8,24.68,24.76,71700.0,19.6076,19.6155,19.5206,19.5838,71700.0
2009-07-14 10:50:00,24.77,24.83,24.76,24.8,75900.0,19.5918,19.6392,19.5838,19.6155,75900.0
2009-07-14 10:55:00,24.8,24.88,24.76,24.87,71100.0,19.6155,19.6788,19.5838,19.6708,71100.0
2009-07-14 11:00:00,24.87,24.88,24.81,24.87,32500.0,19.6708,19.6788,19.6234,19.6708,32500.0
2009-07-14 11:05:00,24.87,24.91,24.83,24.88,67400.0,19.6708,19.7025,19.6392,19.6788,67400.0
2009-07-14 11:10:00,24.87,24.93,24.85,24.92,25900.0,19.6708,19.7183,19.655,19.7104,25900.0
2009-07-14 11:15:00,24.92,24.97,24.87,24.87,53000.0,19.7104,19.7499,19.6708,19.6708,53000.0
2009-07-14 11:20:00,24.87,24.88,24.79,24.83,72300.0,19.6708,19.6788,19.6076,19.6392,72300.0
2009-07-14 11:25:00,24.84,24.86,24.75,24.77,66400.0,19.6471,19.6629,19.5759,19.5918,66400.0
2009-07-14 11:30:00,24.77,24.78,24.71,24.76,65000.0,19.5918,19.5997,19.5443,19.5838,65000.0
2009-07-14 11:35:00,24.75,24.76,24.72,24.74,34500.0,19.5759,19.5838,19.5522,19.568,34500.0
2009-07-14 11:40:00,24.75,24.76,24.72,24.76,31400.0,19.5759,19.5838,19.5522,19.5838,31400.0
2009-07-14 11:45:00,24.75,24.75,24.68,24.69,66400.0,19.5759,19.5759,19.5206,19.5285,66400.0
2009-07-14 11:50:00,24.7,24.74,24.69,24.71,96100.0,19.5364,19.568,19.5285,19.5443,96100.0
2009-07-14 11:55:00,24.71,24.73,24.68,24.69,162000.0,19.5443,19.5601,19.5206,19.5285,162000.0
2009-07-14 12:00:00,24.69,24.73,24.68,24.72,87100.0,19.5285,19.5601,19.5206,19.5522,87100.0
2009-07-14 12:05:00,24.71,24.73,24.68,24.73,75400.0,19.5443,19.5601,19.5206,19.5601,75400.0
2009-07-14 12:10:00,24.74,24.76,24.68,24.73,82500.0,19.568,19.5838,19.5206,19.5601,82500.0
2009-07-14 12:15:00,24.72,24.73,24.68,24.69,61600.0,19.5522,19.5601,19.5206,19.5285,61600.0
2009-07-14 12:20:00,24.69,24.7,24.61,24.68,147300.0,19.5285,19.5364,19.4652,19.5206,147300.0
2009-07-14 12:25:00,24.68,24.7,24.64,24.64,55900.0,19.5206,19.5364,19.4889,19.4889,55900.0
2009-07-14 12:30:00,24.64,24.7,24.64,24.68,73000.0,19.4889,19.5364,19.4889,19.5206,73000.0
2009-07-14 12:35:00,24.69,24.7,24.67,24.69,65700.0,19.5285,19.5364,19.5127,19.5285,65700.0
2009-07-14 12:40:00,24.7,24.7,24.69,24.69,41800.0,19.5364,19.5364,19.5285,19.5285,41800.0
2009-07-14 12:45:00,24.7,24.71,24.66,24.67,114300.0,19.5364,19.5443,19.5047,19.5127,114300.0
2009-07-14 12:50:00,24.67,24.7,24.66,24.69,101100.0,19.5127,19.5364,19.5047,19.5285,101100.0
2009-07-14 12:55:00,24.68,24.72,24.67,24.7,81600.0,19.5206,19.5522,19.5127,19.5364,81600.0
2009-07-14 13:00:00,24.7,24.73,24.69,24.73,51500.0,19.5364,19.5601,19.5285,19.5601,51500.0
2009-07-14 13:05:00,24.72,24.75,24.69,24.73,97100.0,19.5522,19.5759,19.5285,19.5601,97100.0
2009-07-14 13:10:00,24.73,24.76,24.68,24.73,81100.0,19.5601,19.5838,19.5206,19.5601,81100.0
2009-07-14 13:15:00,24.73,24.75,24.69,24.7,68200.0,19.5601,19.5759,19.5285,19.5364,68200.0
2009-07-14 13:20:00,24.7,24.73,24.67,24.69,51900.0,19.5364,19.5601,19.5127,19.5285,51900.0
2009-07-14 13:25:00,24.69,24.73,24.68,24.72,36200.0,19.5285,19.5601,19.5206,19.5522,36200.0
2009-07-14 13:30:00,24.72,24.75,24.7,24.72,74200.0,19.5522,19.5759,19.5364,19.5522,74200.0
2009-07-14 13:35:00,24.72,24.77,24.72,24.73,69600.0,19.5522,19.5918,19.5522,19.5601,69600.0
2009-07-14 13:40:00,24.73,24.77,24.73,24.77,34800.0,19.5601,19.5918,19.5601,19.5918,34800.0
2009-07-14 13:45:00,24.77,24.77,24.71,24.73,52000.0,19.5918,19.5918,19.5443,19.5601,52000.0
2009-07-14 13:50:00,24.73,24.73,24.7,24.7,32200.0,19.5601,19.5601,19.5364,19.5364,32200.0
2009-07-14 13:55:00,24.7,24.76,24.7,24.76,58600.0,19.5364,19.5838,19.5364,19.5838,58600.0
2009-07-14 14:00:00,24.76,24.76,24.64,24.64,63100.0,19.5838,19.5838,19.4889,19.4889,63100.0
2009-07-14 14:05:00,24.64,24.7,24.62,24.7,105000.0,19.4889,19.5364,19.4731,19.5364,105000.0
2009-07-14 14:10:00,24.7,24.75,24.68,24.74,148900.0,19.5364,19.5759,19.5206,19.568,148900.0
2009-07-14 14:15:00,24.74,24.8,24.73,24.77,107800.0,19.568,19.6155,19.5601,19.5918,107800.0
2009-07-14 14:20:00,24.77,24.78,24.72,24.72,119300.0,19.5918,19.5997,19.5522,19.5522,119300.0
2009-07-14 14:25:00,24.72,24.74,24.69,24.72,77600.0,19.5522,19.568,19.5285,19.5522,77600.0
2009-07-14 14:30:00,24.7,24.76,24.66,24.72,237300.0,19.5364,19.5838,19.5047,19.5522,237300.0
2009-07-14 14:35:00,24.73,24.76,24.7,24.76,86700.0,19.5601,19.5838,19.5364,19.5838,86700.0
2009-07-14 14:40:00,24.76,24.81,24.74,24.76,125600.0,19.5838,19.6234,19.568,19.5838,125600.0
2009-07-14 14:45:00,24.76,24.8,24.71,24.74,232500.0,19.5838,19.6155,19.5443,19.568,232500.0
2009-07-14 14:50:00,24.73,24.75,24.7,24.74,80500.0,19.5601,19.5759,19.5364,19.568,80500.0
2009-07-14 14:55:00,24.75,24.75,24.7,24.71,103800.0,19.5759,19.5759,19.5364,19.5443,103800.0
2009-07-14 15:00:00,24.71,24.85,24.7,24.85,149600.0,19.5443,19.655,19.5364,19.655,149600.0
2009-07-14 15:05:00,24.85,24.89,24.78,24.88,108400.0,19.655,19.6867,19.5997,19.6788,108400.0
2009-07-14 15:10:00,24.88,24.93,24.85,24.93,168600.0,19.6788,19.7183,19.655,19.7183,168600.0
2009-07-14 15:15:00,24.93,24.93,24.8,24.86,195500.0,19.7183,19.7183,19.6155,19.6629,195500.0
2009-07-14 15:20:00,24.85,24.86,24.81,24.82,98400.0,19.655,19.6629,19.6234,19.6313,98400.0
2009-07-14 15:25:00,24.82,24.83,24.75,24.77,238700.0,19.6313,19.6392,19.5759,19.5918,238700.0
2009-07-14 15:30:00,24.77,24.81,24.74,24.75,217600.0,19.5918,19.6234,19.568,19.5759,217600.0
2009-07-14 15:35:00,24.75,24.76,24.68,24.71,250000.0,19.5759,19.5838,19.5206,19.5443,250000.0
2009-07-14 15:40:00,24.71,24.81,24.68,24.77,210000.0,19.5443,19.6234,19.5206,19.5918,210000.0
2009-07-14 15:45:00,24.77,24.8,24.74,24.76,221800.0,19.5918,19.6155,19.568,19.5838,221800.0
2009-07-14 15:50:00,24.76,24.78,24.74,24.77,162300.0,19.5838,19.5997,19.568,19.5918,162300.0
2009-07-14 15:55:00,24.77,24.78,24.74,24.77,391900.0,19.5918,19.5997,19.568,19.5918,391900.0
2009-07-15 09:30:00,25.02,25.06,24.6,24.74,190900.0,19.7895,19.8211,19.4573,19.568,190900.0
2009-07-15 09:35:00,24.73,24.73,24.41,24.49,283100.0,19.5601,19.5601,19.307,19.3703,283100.0
2009-07-15 09:40:00,24.49,24.5,24.15,24.25,367400.0,19.3703,19.3782,19.1014,19.1805,367400.0
2009-07-15 09:45:00,24.25,24.34,24.17,24.32,513000.0,19.1805,19.2516,19.1172,19.2358,513000.0
2009-07-15 09:50:00,24.31,24.5,24.24,24.5,316700.0,19.2279,19.3782,19.1726,19.3782,316700.0
2009-07-15 09:55:00,24.5,24.54,24.39,24.5,256500.0,19.3782,19.4098,19.2912,19.3782,256500.0
2009-07-15 10:00:00,24.51,24.58,24.5,24.57,189300.0,19.3861,19.4415,19.3782,19.4336,189300.0
2009-07-15 10:05:00,24.54,24.67,24.52,24.64,150400.0,19.4098,19.5127,19.394,19.4889,150400.0
2009-07-15 10:10:00,24.65,24.67,24.62,24.65,62200.0,19.4968,19.5127,19.4731,19.4968,62200.0
2009-07-15 10:15:00,24.65,24.66,24.53,24.58,143400.0,19.4968,19.5047,19.4019,19.4415,143400.0
2009-07-15 10:20:00,24.57,24.62,24.43,24.59,171000.0,19.4336,19.4731,19.3228,19.4494,171000.0
2009-07-15 10:25:00,24.59,24.65,24.54,24.55,175900.0,19.4494,19.4968,19.4098,19.4177,175900.0
2009-07-15 10:30:00,24.55,24.57,24.47,24.48,197400.0,19.4177,19.4336,19.3545,19.3624,197400.0
2009-07-15 10:35:00,24.48,24.58,24.47,24.57,170500.0,19.3624,19.4415,19.3545,19.4336,170500.0
2009-07-15 10:40:00,24.56,24.6,24.55,24.59,98000.0,19.4257,19.4573,19.4177,19.4494,98000.0
2009-07-15 10:45:00,24.59,24.69,24.58,24.65,87900.0,19.4494,19.5285,19.4415,19.4968,87900.0
2009-07-15 10:50:00,24.66,24.69,24.63,24.63,77100.0,19.5047,19.5285,19.481,19.481,77100.0
2009-07-15 10:55:00,24.63,24.73,24.63,24.72,70900.0,19.481,19.5601,19.481,19.5522,70900.0
2009-07-15 11:00:00,24.72,24.82,24.71,24.82,132000.0,19.5522,19.6313,19.5443,19.6313,132000.0
2009-07-15 11:05:00,24.8,24.88,24.78,24.82,103600.0,19.6155,19.6788,19.5997,19.6313,103600.0
2009-07-15 11:10:00,24.83,24.86,24.81,24.84,60700.0,19.6392,19.6629,19.6234,19.6471,60700.0
2009-07-15 11:15:00,24.85,24.93,24.85,24.92,97200.0,19.655,19.7183,19.655,19.7104,97200.0
2009-07-15 11:20:00,24.93,25.0,24.92,24.93,88400.0,19.7183,19.7737,19.7104,19.7183,88400.0
2009-07-15 11:25:00,24.93,24.95,24.91,24.92,126900.0,19.7183,19.7341,19.7025,19.7104,126900.0
2009-07-15 11:30:00,24.92,25.01,24.92,25.01,73000.0,19.7104,19.7816,19.7104,19.7816,73000.0
2009-07-15 11:35:00,25.0,25.09,25.0,25.08,69900.0,19.7737,19.8449,19.7737,19.8369,69900.0
2009-07-15 11:40:00,25.07,25.07,24.97,24.97,104100.0,19.829,19.829,19.7499,19.7499,104100.0
2009-07-15 11:45:00,24.97,24.98,24.89,24.9,153300.0,19.7499,19.7579,19.6867,19.6946,153300.0
2009-07-15 11:50:00,24.9,24.93,24.88,24.9,98100.0,19.6946,19.7183,19.6788,19.6946,98100.0
2009-07-15 11:55:00,24.9,24.91,24.81,24.82,61500.0,19.6946,19.7025,19.6234,19.6313,61500.0
2009-07-15 12:00:00,24.82,24.86,24.77,24.8,54100.0,19.6313,19.6629,19.5918,19.6155,54100.0
2009-07-15 12:05:00,24.8,24.87,24.8,24.85,50100.0,19.6155,19.6708,19.6155,19.655,50100.0
2009-07-15 12:10:00,24.85,24.88,24.8,24.87,95300.0,19.655,19.6788,19.6155,19.6708,95300.0
2009-07-15 12:15:00,24.87,24.93,24.86,24.9,41700.0,19.6708,19.7183,19.6629,19.6946,41700.0
2009-07-15 12:20:00,24.9,24.92,24.87,24.92,78800.0,19.6946,19.7104,19.6708,19.7104,78800.0
2009-07-15 12:25:00,24.92,24.93,24.91,24.93,51300.0,19.7104,19.7183,19.7025,19.7183,51300.0
2009-07-15 12:30:00,24.92,24.93,24.88,24.92,86600.0,19.7104,19.7183,19.6788,19.7104,86600.0
2009-07-15 12:35:00,24.92,24.98,24.91,24.97,106200.0,19.7104,19.7579,19.7025,19.7499,106200.0
2009-07-15 12:40:00,24.97,25.0,24.89,24.91,303400.0,19.7499,19.7737,19.6867,19.7025,303400.0
2009-07-15 12:45:00,24.91,24.94,24.86,24.87,50000.0,19.7025,19.7262,19.6629,19.6708,50000.0
2009-07-15 12:50:00,24.86,24.88,24.8,24.8,72200.0,19.6629,19.6788,19.6155,19.6155,72200.0
2009-07-15 12:55:00,24.81,24.85,24.81,24.85,44300.0,19.6234,19.655,19.6234,19.655,44300.0
2009-07-15 13:00:00,24.85,24.85,24.73,24.74,147800.0,19.655,19.655,19.5601,19.568,147800.0
2009-07-15 13:05:00,24.74,24.79,24.71,24.75,303200.0,19.568,19.6076,19.5443,19.5759,303200.0
2009-07-15 13:10:00,24.75,24.76,24.73,24.73,83400.0,19.5759,19.5838,19.5601,19.5601,83400.0
2009-07-15 13:15:00,24.74,24.74,24.59,24.67,212300.0,19.568,19.568,19.4494,19.5127,212300.0
2009-07-15 13:20:00,24.68,24.7,24.67,24.7,82000.0,19.5206,19.5364,19.5127,19.5364,82000.0
2009-07-15 13:25:00,24.7,24.76,24.7,24.75,54000.0,19.5364,19.5838,19.5364,19.5759,54000.0
2009-07-15 13:30:00,24.75,24.76,24.74,24.75,68200.0,19.5759,19.5838,19.568,19.5759,68200.0
2009-07-15 13:35:00,24.74,24.75,24.72,24.75,73600.0,19.568,19.5759,19.5522,19.5759,73600.0
2009-07-15 13:40:00,24.75,24.75,24.67,24.71,78100.0,19.5759,19.5759,19.5127,19.5443,78100.0
2009-07-15 13:45:00,24.71,24.71,24.67,24.7,43200.0,19.5443,19.5443,19.5127,19.5364,43200.0
2009-07-15 13:50:00,24.71,24.71,24.68,24.7,106900.0,19.5443,19.5443,19.5206,19.5364,106900.0
2009-07-15 13:55:00,24.7,24.72,24.69,24.7,50500.0,19.5364,19.5522,19.5285,19.5364,50500.0
2009-07-15 14:00:00,24.69,24.7,24.54,24.61,209800.0,19.5285,19.5364,19.4098,19.4652,209800.0
2009-07-15 14:05:00,24.62,24.64,24.58,24.59,169900.0,19.4731,19.4889,19.4415,19.4494,169900.0
2009-07-15 14:10:00,24.58,24.58,24.5,24.51,155700.0,19.4415,19.4415,19.3782,19.3861,155700.0
2009-07-15 14:15:00,24.5,24.54,24.45,24.49,188000.0,19.3782,19.4098,19.3387,19.3703,188000.0
2009-07-15 14:20:00,24.49,24.58,24.47,24.58,90200.0,19.3703,19.4415,19.3545,19.4415,90200.0
2009-07-15 14:25:00,24.58,24.58,24.43,24.45,121500.0,19.4415,19.4415,19.3228,19.3387,121500.0
2009-07-15 14:30:00,24.44,24.53,24.44,24.53,147700.0,19.3307,19.4019,19.3307,19.4019,147700.0
2009-07-15 14:35:00,24.53,24.54,24.5,24.54,115800.0,19.4019,19.4098,19.3782,19.4098,115800.0
2009-07-15 14:40:00,24.54,24.56,24.47,24.48,160200.0,19.4098,19.4257,19.3545,19.3624,160200.0
2009-07-15 14:45:00,24.48,24.61,24.47,24.58,197900.0,19.3624,19.4652,19.3545,19.4415,197900.0
2009-07-15 14:50:00,24.6,24.62,24.58,24.59,101800.0,19.4573,19.4731,19.4415,19.4494,101800.0
2009-07-15 14:55:00,24.59,24.69,24.59,24.69,133200.0,19.4494,19.5285,19.4494,19.5285,133200.0
2009-07-15 15:00:00,24.69,24.72,24.69,24.7,208900.0,19.5285,19.5522,19.5285,19.5364,208900.0
2009-07-15 15:05:00,24.71,24.75,24.68,24.75,154700.0,19.5443,19.5759,19.5206,19.5759,154700.0
2009-07-15 15:10:00,24.74,24.77,24.71,24.73,141900.0,19.568,19.5918,19.5443,19.5601,141900.0
2009-07-15 15:15:00,24.74,24.77,24.72,24.73,112200.0,19.568,19.5918,19.5522,19.5601,112200.0
2009-07-15 15:20:00,24.72,24.76,24.72,24.74,112500.0,19.5522,19.5838,19.5522,19.568,112500.0
2009-07-15 15:25:00,24.73,24.75,24.65,24.71,155000.0,19.5601,19.5759,19.4968,19.5443,155000.0
2009-07-15 15:30:00,24.71,24.77,24.68,24.76,206200.0,19.5443,19.5918,19.5206,19.5838,206200.0
2009-07-15 15:35:00,24.75,24.85,24.74,24.82,219200.0,19.5759,19.655,19.568,19.6313,219200.0
2009-07-15 15:40:00,24.82,24.85,24.77,24.82,242000.0,19.6313,19.655,19.5918,19.6313,242000.0
2009-07-15 15:45:00,24.82,24.83,24.78,24.82,130100.0,19.6313,19.6392,19.5997,19.6313,130100.0
2009-07-15 15:50:00,24.82,24.91,24.81,24.91,347500.0,19.6313,19.7025,19.6234,19.7025,347500.0
2009-07-15 15:55:00,24.91,24.91,24.82,24.91,489200.0,19.7025,19.7025,19.6313,19.7025,489200.0
2009-07-16 09:30:00,24.8,24.94,24.51,24.57,243400.0,19.6155,19.7262,19.3861,19.4336,243400.0
2009-07-16 09:35:00,24.56,24.73,24.52,24.59,236800.0,19.4257,19.5601,19.394,19.4494,236800.0
2009-07-16 09:40:00,24.61,24.97,24.57,24.91,350100.0,19.4652,19.7499,19.4336,19.7025,350100.0
2009-07-16 09:45:00,24.91,25.01,24.91,24.99,201100.0,19.7025,19.7816,19.7025,19.7658,201100.0
2009-07-16 09:50:00,24.99,25.11,24.91,24.91,329400.0,19.7658,19.8607,19.7025,19.7025,329400.0
2009-07-16 09:55:00,24.91,24.92,24.82,24.84,85600.0,19.7025,19.7104,19.6313,19.6471,85600.0
2009-07-16 10:00:00,24.85,24.9,24.75,24.88,150600.0,19.655,19.6946,19.5759,19.6788,150600.0
2009-07-16 10:05:00,24.87,24.92,24.84,24.84,101700.0,19.6708,19.7104,19.6471,19.6471,101700.0
2009-07-16 10:10:00,24.84,24.91,24.8,24.87,122200.0,19.6471,19.7025,19.6155,19.6708,122200.0
2009-07-16 10:15:00,24.88,24.88,24.78,24.81,85100.0,19.6788,19.6788,19.5997,19.6234,85100.0
2009-07-16 10:20:00,24.81,24.82,24.72,24.74,74900.0,19.6234,19.6313,19.5522,19.568,74900.0
2009-07-16 10:25:00,24.74,24.81,24.73,24.74,77900.0,19.568,19.6234,19.5601,19.568,77900.0
2009-07-16 10:30:00,24.74,24.78,24.73,24.76,82000.0,19.568,19.5997,19.5601,19.5838,82000.0
2009-07-16 10:35:00,24.75,24.81,24.73,24.76,62800.0,19.5759,19.6234,19.5601,19.5838,62800.0
2009-07-16 10:40:00,24.76,24.8,24.75,24.77,47200.0,19.5838,19.6155,19.5759,19.5918,47200.0
2009-07-16 10:45:00,24.77,24.86,24.77,24.8,103800.0,19.5918,19.6629,19.5918,19.6155,103800.0
2009-07-16 10:50:00,24.8,24.83,24.75,24.81,32600.0,19.6155,19.6392,19.5759,19.6234,32600.0
2009-07-16 10:55:00,24.81,24.82,24.77,24.77,33800.0,19.6234,19.6313,19.5918,19.5918,33800.0
2009-07-16 11:00:00,24.76,24.78,24.7,24.7,69200.0,19.5838,19.5997,19.5364,19.5364,69200.0
2009-07-16 11:05:00,24.7,24.72,24.64,24.66,77200.0,19.5364,19.5522,19.4889,19.5047,77200.0
2009-07-16 11:10:00,24.65,24.66,24.6,24.6,68800.0,19.4968,19.5047,19.4573,19.4573,68800.0
2009-07-16 11:15:00,24.6,24.62,24.56,24.58,72400.0,19.4573,19.4731,19.4257,19.4415,72400.0
2009-07-16 11:20:00,24.58,24.61,24.56,24.6,48200.0,19.4415,19.4652,19.4257,19.4573,48200.0
2009-07-16 11:25:00,24.6,24.64,24.6,24.62,18600.0,19.4573,19.4889,19.4573,19.4731,18600.0
2009-07-16 11:30:00,24.62,24.62,24.56,24.57,53000.0,19.4731,19.4731,19.4257,19.4336,53000.0
2009-07-16 11:35:00,24.56,24.57,24.48,24.51,55300.0,19.4257,19.4336,19.3624,19.3861,55300.0
2009-07-16 11:40:00,24.52,24.54,24.49,24.49,48300.0,19.394,19.4098,19.3703,19.3703,48300.0
2009-07-16 11:45:00,24.49,24.5,24.38,24.39,69000.0,19.3703,19.3782,19.2833,19.2912,69000.0
2009-07-16 11:50:00,24.38,24.4,24.32,24.33,199200.0,19.2833,19.2991,19.2358,19.2437,199200.0
2009-07-16 11:55:00,24.33,24.45,24.33,24.44,98800.0,19.2437,19.3387,19.2437,19.3307,98800.0
2009-07-16 12:00:00,24.44,24.49,24.42,24.49,60400.0,19.3307,19.3703,19.3149,19.3703,60400.0
2009-07-16 12:05:00,24.49,24.5,24.46,24.47,35800.0,19.3703,19.3782,19.3466,19.3545,35800.0
2009-07-16 12:10:00,24.46,24.51,24.45,24.47,41400.0,19.3466,19.3861,19.3387,19.3545,41400.0
2009-07-16 12:15:00,24.48,24.49,24.44,24.47,26800.0,19.3624,19.3703,19.3307,19.3545,26800.0
2009-07-16 12:20:00,24.47,24.49,24.46,24.49,55100.0,19.3545,19.3703,19.3466,19.3703,55100.0
2009-07-16 12:25:00,24.48,24.51,24.48,24.5,33400.0,19.3624,19.3861,19.3624,19.3782,33400.0
2009-07-16 12:30:00,24.49,24.52,24.47,24.52,48200.0,19.3703,19.394,19.3545,19.394,48200.0
2009-07-16 12:35:00,24.51,24.54,24.51,24.53,32400.0,19.3861,19.4098,19.3861,19.4019,32400.0
2009-07-16 12:40:00,24.53,24.54,24.49,24.49,78300.0,19.4019,19.4098,19.3703,19.3703,78300.0
2009-07-16 12:45:00,24.49,24.5,24.45,24.46,51300.0,19.3703,19.3782,19.3387,19.3466,51300.0
2009-07-16 12:50:00,24.47,24.51,24.46,24.51,132800.0,19.3545,19.3861,19.3466,19.3861,132800.0
2009-07-16 12:55:00,24.5,24.69,24.5,24.68,480200.0,19.3782,19.5285,19.3782,19.5206,480200.0
2009-07-16 13:00:00,24.68,24.87,24.68,24.86,717800.0,19.5206,19.6708,19.5206,19.6629,717800.0
2009-07-16 13:05:00,24.86,24.9,24.79,24.82,152600.0,19.6629,19.6946,19.6076,19.6313,152600.0
2009-07-16 13:10:00,24.82,24.83,24.76,24.79,84000.0,19.6313,19.6392,19.5838,19.6076,84000.0
2009-07-16 13:15:00,24.79,24.81,24.76,24.79,44600.0,19.6076,19.6234,19.5838,19.6076,44600.0
2009-07-16 13:20:00,24.8,24.85,24.79,24.8,58300.0,19.6155,19.655,19.6076,19.6155,58300.0
2009-07-16 13:25:00,24.79,24.87,24.77,24.86,115900.0,19.6076,19.6708,19.5918,19.6629,115900.0
2009-07-16 13:30:00,24.87,24.87,24.76,24.77,67100.0,19.6708,19.6708,19.5838,19.5918,67100.0
2009-07-16 13:35:00,24.77,24.8,24.75,24.8,46600.0,19.5918,19.6155,19.5759,19.6155,46600.0
2009-07-16 13:40:00,24.8,24.9,24.8,24.88,113900.0,19.6155,19.6946,19.6155,19.6788,113900.0
2009-07-16 13:45:00,24.89,25.02,24.88,25.01,236800.0,19.6867,19.7895,19.6788,19.7816,236800.0
2009-07-16 13:50:00,25.01,25.12,24.99,25.1,244600.0,19.7816,19.8686,19.7658,19.8528,244600.0
2009-07-16 13:55:00,25.1,25.22,25.09,25.15,184800.0,19.8528,19.9477,19.8449,19.8923,184800.0
2009-07-16 14:00:00,25.16,25.18,25.12,25.12,127600.0,19.9002,19.916,19.8686,19.8686,127600.0
2009-07-16 14:05:00,25.13,25.15,25.08,25.09,125900.0,19.8765,19.8923,19.8369,19.8449,125900.0
2009-07-16 14:10:00,25.09,25.14,25.03,25.13,148300.0,19.8449,19.8844,19.7974,19.8765,148300.0
2009-07-16 14:15:00,25.13,25.16,25.11,25.14,101400.0,19.8765,19.9002,19.8607,19.8844,101400.0
2009-07-16 14:20:00,25.15,25.2,25.14,25.2,93900.0,19.8923,19.9319,19.8844,19.9319,93900.0
2009-07-16 14:25:00,25.2,25.26,25.18,25.22,118900.0,19.9319,19.9793,19.916,19.9477,118900.0
2009-07-16 14:30:00,25.22,25.26,25.19,25.26,89300.0,19.9477,19.9793,19.924,19.9793,89300.0
2009-07-16 14:35:00,25.26,25.34,25.25,25.33,80900.0,19.9793,20.0426,19.9714,20.0347,80900.0
2009-07-16 14:40:00,25.33,25.35,25.28,25.34,96000.0,20.0347,20.0505,19.9951,20.0426,96000.0
2009-07-16 14:45:00,25.34,25.46,25.33,25.45,92500.0,20.0426,20.1375,20.0347,20.1296,92500.0
2009-07-16 14:50:00,25.45,25.51,25.43,25.5,131300.0,20.1296,20.1771,20.1138,20.1691,131300.0
2009-07-16 14:55:00,25.49,25.49,25.44,25.48,75100.0,20.1612,20.1612,20.1217,20.1533,75100.0
2009-07-16 15:00:00,25.48,25.5,25.45,25.49,154700.0,20.1533,20.1691,20.1296,20.1612,154700.0
2009-07-16 15:05:00,25.5,25.5,25.44,25.45,105100.0,20.1691,20.1691,20.1217,20.1296,105100.0
2009-07-16 15:10:00,25.46,25.53,25.45,25.53,155800.0,20.1375,20.1929,20.1296,20.1929,155800.0
2009-07-16 15:15:00,25.54,25.54,25.48,25.53,93400.0,20.2008,20.2008,20.1533,20.1929,93400.0
2009-07-16 15:20:00,25.53,25.53,25.48,25.52,178700.0,20.1929,20.1929,20.1533,20.185,178700.0
2009-07-16 15:25:00,25.53,25.55,25.43,25.43,322200.0,20.1929,20.2087,20.1138,20.1138,322200.0
2009-07-16 15:30:00,25.43,25.49,25.33,25.35,500500.0,20.1138,20.1612,20.0347,20.0505,500500.0
2009-07-16 15:35:00,25.35,25.36,25.26,25.27,334800.0,20.0505,20.0584,19.9793,19.9872,334800.0
2009-07-16 15:40:00,25.26,25.38,25.22,25.38,490400.0,19.9793,20.0742,19.9477,20.0742,490400.0
2009-07-16 15:45:00,25.37,25.38,25.29,25.3,228200.0,20.0663,20.0742,20.003,20.011,228200.0
2009-07-16 15:50:00,25.31,25.31,25.21,25.23,442100.0,20.0189,20.0189,19.9398,19.9556,442100.0
2009-07-16 15:55:00,25.23,25.27,25.23,25.25,426300.0,19.9556,19.9872,19.9556,19.9714,426300.0
2009-07-17 09:30:00,25.35,25.5,25.11,25.24,1320700.0,20.0505,20.1691,19.8607,19.9635,1320700.0
2009-07-17 09:35:00,25.26,25.37,24.97,25.14,205600.0,19.9793,20.0663,19.7499,19.8844,205600.0
2009-07-17 09:40:00,25.13,25.15,24.98,25.0,136900.0,19.8765,19.8923,19.7579,19.7737,136900.0
2009-07-17 09:45:00,25.0,25.02,24.91,24.96,149300.0,19.7737,19.7895,19.7025,19.742,149300.0
2009-07-17 09:50:00,24.95,25.01,24.82,25.0,72200.0,19.7341,19.7816,19.6313,19.7737,72200.0
2009-07-17 09:55:00,25.01,25.03,24.95,25.01,69000.0,19.7816,19.7974,19.7341,19.7816,69000.0
2009-07-17 10:00:00,25.02,25.09,24.98,25.01,111800.0,19.7895,19.8449,19.7579,19.7816,111800.0
2009-07-17 10:05:00,25.01,25.1,24.94,25.0,118300.0,19.7816,19.8528,19.7262,19.7737,118300.0
2009-07-17 10:10:00,24.99,25.0,24.95,24.97,52300.0,19.7658,19.7737,19.7341,19.7499,52300.0
2009-07-17 10:15:00,24.97,25.0,24.94,24.95,197800.0,19.7499,19.7737,19.7262,19.7341,197800.0
2009-07-17 10:20:00,24.95,24.97,24.83,24.84,178400.0,19.7341,19.7499,19.6392,19.6471,178400.0
2009-07-17 10:25:00,24.84,24.88,24.79,24.83,151900.0,19.6471,19.6788,19.6076,19.6392,151900.0
2009-07-17 10:30:00,24.83,24.9,24.8,24.89,74800.0,19.6392,19.6946,19.6155,19.6867,74800.0
2009-07-17 10:35:00,24.89,24.92,24.88,24.88,81900.0,19.6867,19.7104,19.6788,19.6788,81900.0
2009-07-17 10:40:00,24.88,24.89,24.84,24.84,88800.0,19.6788,19.6867,19.6471,19.6471,88800.0
2009-07-17 10:45:00,24.85,24.85,24.79,24.81,101800.0,19.655,19.655,19.6076,19.6234,101800.0
2009-07-17 10:50:00,24.81,24.9,24.81,24.9,82800.0,19.6234,19.6946,19.6234,19.6946,82800.0
2009-07-17 10:55:00,24.9,24.92,24.88,24.92,55600.0,19.6946,19.7104,19.6788,19.7104,55600.0
2009-07-17 11:00:00,24.92,24.94,24.9,24.93,54700.0,19.7104,19.7262,19.6946,19.7183,54700.0
2009-07-17 11:05:00,24.94,25.0,24.94,24.98,100400.0,19.7262,19.7737,19.7262,19.7579,100400.0
2009-07-17 11:10:00,24.99,25.01,24.93,24.93,85100.0,19.7658,19.7816,19.7183,19.7183,85100.0
2009-07-17 11:15:00,24.93,24.95,24.89,24.95,64700.0,19.7183,19.7341,19.6867,19.7341,64700.0
2009-07-17 11:20:00,24.94,25.04,24.94,25.04,42800.0,19.7262,19.8053,19.7262,19.8053,42800.0
2009-07-17 11:25:00,25.04,25.05,25.01,25.04,48300.0,19.8053,19.8132,19.7816,19.8053,48300.0
2009-07-17 11:30:00,25.05,25.05,24.96,25.0,33400.0,19.8132,19.8132,19.742,19.7737,33400.0
2009-07-17 11:35:00,25.0,25.05,24.99,25.05,31200.0,19.7737,19.8132,19.7658,19.8132,31200.0
2009-07-17 11:40:00,25.05,25.09,25.05,25.07,52400.0,19.8132,19.8449,19.8132,19.829,52400.0
2009-07-17 11:45:00,25.06,25.11,25.04,25.1,45700.0,19.8211,19.8607,19.8053,19.8528,45700.0
2009-07-17 11:50:00,25.1,25.11,25.09,25.09,28400.0,19.8528,19.8607,19.8449,19.8449,28400.0
2009-07-17 11:55:00,25.09,25.09,25.04,25.06,54400.0,19.8449,19.8449,19.8053,19.8211,54400.0
2009-07-17 12:00:00,25.05,25.14,25.05,25.13,32600.0,19.8132,19.8844,19.8132,19.8765,32600.0
2009-07-17 12:05:00,25.12,25.18,25.11,25.17,36200.0,19.8686,19.916,19.8607,19.9081,36200.0
2009-07-17 12:10:00,25.17,25.17,25.14,25.14,28000.0,19.9081,19.9081,19.8844,19.8844,28000.0
2009-07-17 12:15:00,25.14,25.19,25.13,25.17,25500.0,19.8844,19.924,19.8765,19.9081,25500.0
2009-07-17 12:20:00,25.18,25.21,25.14,25.14,36300.0,19.916,19.9398,19.8844,19.8844,36300.0
2009-07-17 12:25:00,25.15,25.17,25.12,25.13,37500.0,19.8923,19.9081,19.8686,19.8765,37500.0
2009-07-17 12:30:00,25.12,25.13,25.1,25.1,26800.0,19.8686,19.8765,19.8528,19.8528,26800.0
2009-07-17 12:35:00,25.1,25.13,25.09,25.09,42200.0,19.8528,19.8765,19.8449,19.8449,42200.0
2009-07-17 12:40:00,25.09,25.1,25.06,25.08,36200.0,19.8449,19.8528,19.8211,19.8369,36200.0
2009-07-17 12:45:00,25.08,25.08,25.0,25.0,97600.0,19.8369,19.8369,19.7737,19.7737,97600.0
2009-07-17 12:50:00,25.01,25.01,24.94,24.98,55300.0,19.7816,19.7816,19.7262,19.7579,55300.0
2009-07-17 12:55:00,24.98,24.99,24.96,24.97,37400.0,19.7579,19.7658,19.742,19.7499,37400.0
2009-07-17 13:00:00,24.98,24.98,24.95,24.95,24800.0,19.7579,19.7579,19.7341,19.7341,24800.0
2009-07-17 13:05:00,24.95,25.0,24.95,24.99,41000.0,19.7341,19.7737,19.7341,19.7658,41000.0
2009-07-17 13:10:00,25.0,25.02,24.98,24.98,89300.0,19.7737,19.7895,19.7579,19.7579,89300.0
2009-07-17 13:15:00,24.98,25.01,24.98,25.01,74100.0,19.7579,19.7816,19.7579,19.7816,74100.0
2009-07-17 13:20:00,25.01,25.04,24.96,24.96,138700.0,19.7816,19.8053,19.742,19.742,138700.0
2009-07-17 13:25:00,24.95,24.97,24.91,24.97,70000.0,19.7341,19.7499,19.7025,19.7499,70000.0
2009-07-17 13:30:00,24.97,25.02,24.97,25.02,97900.0,19.7499,19.7895,19.7499,19.7895,97900.0
2009-07-17 13:35:00,25.02,25.03,24.98,25.03,93200.0,19.7895,19.7974,19.7579,19.7974,93200.0
2009-07-17 13:40:00,25.03,25.04,25.01,25.02,57200.0,19.7974,19.8053,19.7816,19.7895,57200.0
2009-07-17 13:45:00,25.03,25.03,24.98,25.02,32800.0,19.7974,19.7974,19.7579,19.7895,32800.0
2009-07-17 13:50:00,25.01,25.04,25.0,25.01,32700.0,19.7816,19.8053,19.7737,19.7816,32700.0
2009-07-17 13:55:00,25.01,25.01,24.99,24.99,10300.0,19.7816,19.7816,19.7658,19.7658,10300.0
2009-07-17 14:00:00,24.99,25.01,24.98,24.99,48400.0,19.7658,19.7816,19.7579,19.7658,48400.0
2009-07-17 14:05:00,24.99,25.0,24.96,24.96,44100.0,19.7658,19.7737,19.742,19.742,44100.0
2009-07-17 14:10:00,24.96,25.01,24.95,24.98,48800.0,19.742,19.7816,19.7341,19.7579,48800.0
2009-07-17 14:15:00,24.98,24.99,24.95,24.95,29700.0,19.7579,19.7658,19.7341,19.7341,29700.0
2009-07-17 14:20:00,24.96,24.97,24.95,24.97,22500.0,19.742,19.7499,19.7341,19.7499,22500.0
2009-07-17 14:25:00,24.97,24.98,24.95,24.96,34600.0,19.7499,19.7579,19.7341,19.742,34600.0
2009-07-17 14:30:00,24.96,24.99,24.95,24.99,35800.0,19.742,19.7658,19.7341,19.7658,35800.0
2009-07-17 14:35:00,24.98,25.0,24.95,24.98,39600.0,19.7579,19.7737,19.7341,19.7579,39600.0
2009-07-17 14:40:00,24.97,25.01,24.97,25.01,39600.0,19.7499,19.7816,19.7499,19.7816,39600.0
2009-07-17 14:45:00,25.01,25.01,24.95,24.96,104300.0,19.7816,19.7816,19.7341,19.742,104300.0
2009-07-17 14:50:00,24.95,25.02,24.95,24.98,84300.0,19.7341,19.7895,19.7341,19.7579,84300.0
2009-07-17 14:55:00,24.98,25.0,24.95,25.0,60900.0,19.7579,19.7737,19.7341,19.7737,60900.0
2009-07-17 15:00:00,25.0,25.01,24.97,24.98,45200.0,19.7737,19.7816,19.7499,19.7579,45200.0
2009-07-17 15:05:00,24.97,24.99,24.96,24.97,37500.0,19.7499,19.7658,19.742,19.7499,37500.0
2009-07-17 15:10:00,24.98,25.0,24.96,24.99,57700.0,19.7579,19.7737,19.742,19.7658,57700.0
2009-07-17 15:15:00,24.99,25.03,24.98,25.02,149500.0,19.7658,19.7974,19.7579,19.7895,149500.0
2009-07-17 15:20:00,25.02,25.03,25.0,25.03,157500.0,19.7895,19.7974,19.7737,19.7974,157500.0
2009-07-17 15:25:00,25.02,25.07,25.02,25.05,302200.0,19.7895,19.829,19.7895,19.8132,302200.0
2009-07-17 15:30:00,25.05,25.09,25.02,25.07,253500.0,19.8132,19.8449,19.7895,19.829,253500.0
2009-07-17 15:35:00,25.08,25.1,25.02,25.03,136600.0,19.8369,19.8528,19.7895,19.7974,136600.0
2009-07-17 15:40:00,25.04,25.09,25.03,25.08,254700.0,19.8053,19.8449,19.7974,19.8369,254700.0
2009-07-17 15:45:00,25.08,25.11,25.02,25.05,528500.0,19.8369,19.8607,19.7895,19.8132,528500.0
2009-07-17 15:50:00,25.05,25.05,24.99,25.03,458000.0,19.8132,19.8132,19.7658,19.7974,458000.0
2009-07-17 15:55:00,25.02,25.07,25.0,25.07,563800.0,19.7895,19.829,19.7737,19.829,563800.0
2009-07-20 09:30:00,25.25,25.25,24.85,24.89,156000.0,19.9714,19.9714,19.655,19.6867,156000.0
2009-07-20 09:35:00,24.89,24.9,24.64,24.65,201300.0,19.6867,19.6946,19.4889,19.4968,201300.0
2009-07-20 09:40:00,24.66,24.71,24.54,24.63,289200.0,19.5047,19.5443,19.4098,19.481,289200.0
2009-07-20 09:45:00,24.63,24.68,24.44,24.47,260800.0,19.481,19.5206,19.3307,19.3545,260800.0
2009-07-20 09:50:00,24.47,24.54,24.36,24.46,204400.0,19.3545,19.4098,19.2675,19.3466,204400.0
2009-07-20 09:55:00,24.46,24.61,24.44,24.58,106300.0,19.3466,19.4652,19.3307,19.4415,106300.0
2009-07-20 10:00:00,24.59,24.67,24.47,24.61,135200.0,19.4494,19.5127,19.3545,19.4652,135200.0
2009-07-20 10:05:00,24.61,24.62,24.48,24.56,109500.0,19.4652,19.4731,19.3624,19.4257,109500.0
2009-07-20 10:10:00,24.57,24.68,24.54,24.67,82100.0,19.4336,19.5206,19.4098,19.5127,82100.0
2009-07-20 10:15:00,24.68,24.75,24.65,24.75,75000.0,19.5206,19.5759,19.4968,19.5759,75000.0
2009-07-20 10:20:00,24.75,24.75,24.67,24.7,74300.0,19.5759,19.5759,19.5127,19.5364,74300.0
2009-07-20 10:25:00,24.71,24.75,24.63,24.75,74500.0,19.5443,19.5759,19.481,19.5759,74500.0
2009-07-20 10:30:00,24.74,24.75,24.61,24.61,82900.0,19.568,19.5759,19.4652,19.4652,82900.0
2009-07-20 10:35:00,24.61,24.65,24.59,24.6,56200.0,19.4652,19.4968,19.4494,19.4573,56200.0
2009-07-20 10:40:00,24.61,24.72,24.57,24.72,62900.0,19.4652,19.5522,19.4336,19.5522,62900.0
2009-07-20 10:45:00,24.72,24.74,24.65,24.74,57800.0,19.5522,19.568,19.4968,19.568,57800.0
2009-07-20 10:50:00,24.74,24.75,24.69,24.74,64000.0,19.568,19.5759,19.5285,19.568,64000.0
2009-07-20 10:55:00,24.73,24.75,24.71,24.72,59600.0,19.5601,19.5759,19.5443,19.5522,59600.0
2009-07-20 11:00:00,24.72,24.75,24.66,24.73,56000.0,19.5522,19.5759,19.5047,19.5601,56000.0
2009-07-20 11:05:00,24.74,24.75,24.74,24.74,18900.0,19.568,19.5759,19.568,19.568,18900.0
2009-07-20 11:10:00,24.75,24.82,24.72,24.77,57100.0,19.5759,19.6313,19.5522,19.5918,57100.0
2009-07-20 11:15:00,24.77,24.8,24.75,24.77,30200.0,19.5918,19.6155,19.5759,19.5918,30200.0
2009-07-20 11:20:00,24.77,24.83,24.77,24.82,37100.0,19.5918,19.6392,19.5918,19.6313,37100.0
2009-07-20 11:25:00,24.83,24.89,24.82,24.84,68700.0,19.6392,19.6867,19.6313,19.6471,68700.0
2009-07-20 11:30:00,24.85,24.88,24.84,24.86,73300.0,19.655,19.6788,19.6471,19.6629,73300.0
2009-07-20 11:35:00,24.87,24.88,24.81,24.81,34700.0,19.6708,19.6788,19.6234,19.6234,34700.0
2009-07-20 11:40:00,24.8,24.82,24.77,24.79,29400.0,19.6155,19.6313,19.5918,19.6076,29400.0
2009-07-20 11:45:00,24.78,24.79,24.67,24.74,73300.0,19.5997,19.6076,19.5127,19.568,73300.0
2009-07-20 11:50:00,24.74,24.75,24.66,24.7,60900.0,19.568,19.5759,19.5047,19.5364,60900.0
2009-07-20 11:55:00,24.71,24.71,24.66,24.67,35400.0,19.5443,19.5443,19.5047,19.5127,35400.0
2009-07-20 12:00:00,24.68,24.76,24.67,24.72,45500.0,19.5206,19.5838,19.5127,19.5522,45500.0
2009-07-20 12:05:00,24.72,24.76,24.72,24.72,21900.0,19.5522,19.5838,19.5522,19.5522,21900.0
2009-07-20 12:10:00,24.72,24.79,24.72,24.74,64200.0,19.5522,19.6076,19.5522,19.568,64200.0
2009-07-20 12:15:00,24.74,24.83,24.72,24.83,51800.0,19.568,19.6392,19.5522,19.6392,51800.0
2009-07-20 12:20:00,24.83,24.89,24.82,24.87,45300.0,19.6392,19.6867,19.6313,19.6708,45300.0
2009-07-20 12:25:00,24.88,24.88,24.85,24.85,47900.0,19.6788,19.6788,19.655,19.655,47900.0
2009-07-20 12:30:00,24.85,24.89,24.82,24.85,83700.0,19.655,19.6867,19.6313,19.655,83700.0
2009-07-20 12:35:00,24.85,24.89,24.85,24.88,37500.0,19.655,19.6867,19.655,19.6788,37500.0
2009-07-20 12:40:00,24.88,24.92,24.86,24.92,53100.0,19.6788,19.7104,19.6629,19.7104,53100.0
2009-07-20 12:45:00,24.92,25.03,24.9,24.93,133200.0,19.7104,19.7974,19.6946,19.7183,133200.0
2009-07-20 12:50:00,24.93,24.93,24.9,24.91,39600.0,19.7183,19.7183,19.6946,19.7025,39600.0
2009-07-20 12:55:00,24.91,24.96,24.9,24.95,42100.0,19.7025,19.742,19.6946,19.7341,42100.0
2009-07-20 13:00:00,24.96,24.97,24.94,24.95,41300.0,19.742,19.7499,19.7262,19.7341,41300.0
2009-07-20 13:05:00,24.96,24.99,24.94,24.94,40000.0,19.742,19.7658,19.7262,19.7262,40000.0
2009-07-20 13:10:00,24.95,24.95,24.91,24.92,32100.0,19.7341,19.7341,19.7025,19.7104,32100.0
2009-07-20 13:15:00,24.91,24.93,24.89,24.91,41600.0,19.7025,19.7183,19.6867,19.7025,41600.0
2009-07-20 13:20:00,24.9,24.92,24.89,24.92,20600.0,19.6946,19.7104,19.6867,19.7104,20600.0
2009-07-20 13:25:00,24.91,24.92,24.89,24.89,29200.0,19.7025,19.7104,19.6867,19.6867,29200.0
2009-07-20 13:30:00,24.89,24.9,24.85,24.9,47000.0,19.6867,19.6946,19.655,19.6946,47000.0
2009-07-20 13:35:00,24.9,24.97,24.88,24.89,113700.0,19.6946,19.7499,19.6788,19.6867,113700.0
2009-07-20 13:40:00,24.9,24.96,24.9,24.94,40000.0,19.6946,19.742,19.6946,19.7262,40000.0
2009-07-20 13:45:00,24.94,25.02,24.94,25.01,70900.0,19.7262,19.7895,19.7262,19.7816,70900.0
2009-07-20 13:50:00,25.0,25.04,24.92,24.93,153700.0,19.7737,19.8053,19.7104,19.7183,153700.0
2009-07-20 13:55:00,24.93,25.02,24.93,25.01,55300.0,19.7183,19.7895,19.7183,19.7816,55300.0
2009-07-20 14:00:00,25.02,25.02,24.92,24.99,83400.0,19.7895,19.7895,19.7104,19.7658,83400.0
2009-07-20 14:05:00,25.0,25.01,24.97,24.98,81500.0,19.7737,19.7816,19.7499,19.7579,81500.0
2009-07-20 14:10:00,24.97,24.98,24.91,24.91,55700.0,19.7499,19.7579,19.7025,19.7025,55700.0
2009-07-20 14:15:00,24.92,24.92,24.86,24.9,92500.0,19.7104,19.7104,19.6629,19.6946,92500.0
2009-07-20 14:20:00,24.89,24.89,24.84,24.85,43400.0,19.6867,19.6867,19.6471,19.655,43400.0
2009-07-20 14:25:00,24.84,24.89,24.83,24.86,90500.0,19.6471,19.6867,19.6392,19.6629,90500.0
2009-07-20 14:30:00,24.86,24.9,24.85,24.85,77100.0,19.6629,19.6946,19.655,19.655,77100.0
2009-07-20 14:35:00,24.85,24.88,24.81,24.84,127900.0,19.655,19.6788,19.6234,19.6471,127900.0
2009-07-20 14:40:00,24.84,24.87,24.81,24.83,76600.0,19.6471,19.6708,19.6234,19.6392,76600.0
2009-07-20 14:45:00,24.82,24.87,24.79,24.83,131300.0,19.6313,19.6708,19.6076,19.6392,131300.0
2009-07-20 14:50:00,24.84,24.84,24.81,24.83,77400.0,19.6471,19.6471,19.6234,19.6392,77400.0
2009-07-20 14:55:00,24.84,24.85,24.83,24.83,22600.0,19.6471,19.655,19.6392,19.6392,22600.0
2009-07-20 15:00:00,24.83,24.85,24.77,24.82,160300.0,19.6392,19.655,19.5918,19.6313,160300.0
2009-07-20 15:05:00,24.82,24.89,24.81,24.83,138600.0,19.6313,19.6867,19.6234,19.6392,138600.0
2009-07-20 15:10:00,24.83,24.85,24.77,24.83,221100.0,19.6392,19.655,19.5918,19.6392,221100.0
2009-07-20 15:15:00,24.83,24.83,24.79,24.79,57600.0,19.6392,19.6392,19.6076,19.6076,57600.0
2009-07-20 15:20:00,24.79,24.81,24.73,24.79,146800.0,19.6076,19.6234,19.5601,19.6076,146800.0
2009-07-20 15:25:00,24.78,24.82,24.74,24.77,197600.0,19.5997,19.6313,19.568,19.5918,197600.0
2009-07-20 15:30:00,24.77,24.8,24.74,24.77,249400.0,19.5918,19.6155,19.568,19.5918,249400.0
2009-07-20 15:35:00,24.78,24.83,24.76,24.77,222400.0,19.5997,19.6392,19.5838,19.5918,222400.0
2009-07-20 15:40:00,24.76,24.78,24.72,24.74,247400.0,19.5838,19.5997,19.5522,19.568,247400.0
2009-07-20 15:45:00,24.74,24.78,24.73,24.77,166000.0,19.568,19.5997,19.5601,19.5918,166000.0
2009-07-20 15:50:00,24.77,24.81,24.77,24.79,261700.0,19.5918,19.6234,19.5918,19.6076,261700.0
2009-07-20 15:55:00,24.79,24.82,24.75,24.8,341900.0,19.6076,19.6313,19.5759,19.6155,341900.0
2009-07-21 09:30:00,25.48,25.55,25.01,25.27,567800.0,20.1533,20.2087,19.7816,19.9872,567800.0
2009-07-21 09:35:00,25.29,25.37,25.06,25.23,273300.0,20.003,20.0663,19.8211,19.9556,273300.0
2009-07-21 09:40:00,25.25,25.3,24.95,25.06,272300.0,19.9714,20.011,19.7341,19.8211,272300.0
2009-07-21 09:45:00,25.01,25.25,25.0,25.19,256400.0,19.7816,19.9714,19.7737,19.924,256400.0
2009-07-21 09:50:00,25.19,25.65,25.19,25.55,399300.0,19.924,20.2878,19.924,20.2087,399300.0
2009-07-21 09:55:00,25.56,25.79,25.52,25.77,464900.0,20.2166,20.3985,20.185,20.3827,464900.0
2009-07-21 10:00:00,25.77,25.87,25.57,25.59,342400.0,20.3827,20.4618,20.2245,20.2403,342400.0
2009-07-21 10:05:00,25.6,25.67,25.55,25.58,229600.0,20.2482,20.3036,20.2087,20.2324,229600.0
2009-07-21 10:10:00,25.58,25.64,25.39,25.4,256600.0,20.2324,20.2799,20.0821,20.0901,256600.0
2009-07-21 10:15:00,25.4,25.54,25.35,25.54,167300.0,20.0901,20.2008,20.0505,20.2008,167300.0
2009-07-21 10:20:00,25.54,25.59,25.52,25.55,100500.0,20.2008,20.2403,20.185,20.2087,100500.0
2009-07-21 10:25:00,25.55,25.6,25.52,25.58,144500.0,20.2087,20.2482,20.185,20.2324,144500.0
2009-07-21 10:30:00,25.58,25.61,25.45,25.56,183000.0,20.2324,20.2561,20.1296,20.2166,183000.0
2009-07-21 10:35:00,25.56,25.61,25.45,25.57,149000.0,20.2166,20.2561,20.1296,20.2245,149000.0
2009-07-21 10:40:00,25.56,25.58,25.47,25.48,86500.0,20.2166,20.2324,20.1454,20.1533,86500.0
2009-07-21 10:45:00,25.48,25.53,25.39,25.45,70600.0,20.1533,20.1929,20.0821,20.1296,70600.0
2009-07-21 10:50:00,25.45,25.47,25.38,25.45,68500.0,20.1296,20.1454,20.0742,20.1296,68500.0
2009-07-21 10:55:00,25.45,25.45,25.37,25.39,136400.0,20.1296,20.1296,20.0663,20.0821,136400.0
2009-07-21 11:00:00,25.4,25.41,25.3,25.31,144700.0,20.0901,20.098,20.011,20.0189,144700.0
2009-07-21 11:05:00,25.31,25.36,25.29,25.32,134800.0,20.0189,20.0584,20.003,20.0268,134800.0
2009-07-21 11:10:00,25.32,25.35,25.19,25.2,154300.0,20.0268,20.0505,19.924,19.9319,154300.0
2009-07-21 11:15:00,25.21,25.33,25.21,25.3,91000.0,19.9398,20.0347,19.9398,20.011,91000.0
2009-07-21 11:20:00,25.29,25.3,25.22,25.24,127400.0,20.003,20.011,19.9477,19.9635,127400.0
2009-07-21 11:25:00,25.24,25.27,25.22,25.25,79000.0,19.9635,19.9872,19.9477,19.9714,79000.0
2009-07-21 11:30:00,25.25,25.36,25.22,25.35,81400.0,19.9714,20.0584,19.9477,20.0505,81400.0
2009-07-21 11:35:00,25.35,25.39,25.29,25.38,68900.0,20.0505,20.0821,20.003,20.0742,68900.0
2009-07-21 11:40:00,25.38,25.39,25.3,25.31,173500.0,20.0742,20.0821,20.011,20.0189,173500.0
2009-07-21 11:45:00,25.31,25.33,25.25,25.32,74100.0,20.0189,20.0347,19.9714,20.0268,74100.0
2009-07-21 11:50:00,25.33,25.38,25.31,25.35,97100.0,20.0347,20.0742,20.0189,20.0505,97100.0
2009-07-21 11:55:00,25.34,25.36,25.24,25.25,111800.0,20.0426,20.0584,19.9635,19.9714,111800.0
2009-07-21 12:00:00,25.24,25.29,25.2,25.26,66200.0,19.9635,20.003,19.9319,19.9793,66200.0
2009-07-21 12:05:00,25.26,25.38,25.24,25.38,301100.0,19.9793,20.0742,19.9635,20.0742,301100.0
2009-07-21 12:10:00,25.35,25.41,25.33,25.41,137200.0,20.0505,20.098,20.0347,20.098,137200.0
2009-07-21 12:15:00,25.41,25.48,25.41,25.43,114800.0,20.098,20.1533,20.098,20.1138,114800.0
2009-07-21 12:20:00,25.43,25.47,25.39,25.39,139000.0,20.1138,20.1454,20.0821,20.0821,139000.0
2009-07-21 12:25:00,25.39,25.57,25.36,25.56,199900.0,20.0821,20.2245,20.0584,20.2166,199900.0
2009-07-21 12:30:00,25.55,25.6,25.54,25.55,141600.0,20.2087,20.2482,20.2008,20.2087,141600.0
2009-07-21 12:35:00,25.54,25.59,25.54,25.58,272700.0,20.2008,20.2403,20.2008,20.2324,272700.0
2009-07-21 12:40:00,25.58,25.58,25.44,25.45,53600.0,20.2324,20.2324,20.1217,20.1296,53600.0
2009-07-21 12:45:00,25.45,25.54,25.44,25.52,33400.0,20.1296,20.2008,20.1217,20.185,33400.0
2009-07-21 12:50:00,25.52,25.56,25.48,25.49,41000.0,20.185,20.2166,20.1533,20.1612,41000.0
2009-07-21 12:55:00,25.49,25.53,25.44,25.49,84400.0,20.1612,20.1929,20.1217,20.1612,84400.0
2009-07-21 13:00:00,25.49,25.5,25.39,25.39,183300.0,20.1612,20.1691,20.0821,20.0821,183300.0
2009-07-21 13:05:00,25.4,25.47,25.38,25.45,171100.0,20.0901,20.1454,20.0742,20.1296,171100.0
2009-07-21 13:10:00,25.45,25.45,25.4,25.44,77200.0,20.1296,20.1296,20.0901,20.1217,77200.0
2009-07-21 13:15:00,25.45,25.46,25.39,25.4,49700.0,20.1296,20.1375,20.0821,20.0901,49700.0
2009-07-21 13:20:00,25.4,25.4,25.39,25.4,56400.0,20.0901,20.0901,20.0821,20.0901,56400.0
2009-07-21 13:25:00,25.4,25.4,25.37,25.39,68700.0,20.0901,20.0901,20.0663,20.0821,68700.0
2009-07-21 13:30:00,25.4,25.41,25.38,25.4,76100.0,20.0901,20.098,20.0742,20.0901,76100.0
2009-07-21 13:35:00,25.4,25.45,25.4,25.42,106400.0,20.0901,20.1296,20.0901,20.1059,106400.0
2009-07-21 13:40:00,25.41,25.43,25.39,25.4,49200.0,20.098,20.1138,20.0821,20.0901,49200.0
2009-07-21 13:45:00,25.39,25.42,25.36,25.39,59400.0,20.0821,20.1059,20.0584,20.0821,59400.0
2009-07-21 13:50:00,25.39,25.45,25.38,25.38,59200.0,20.0821,20.1296,20.0742,20.0742,59200.0
2009-07-21 13:55:00,25.38,25.4,25.36,25.4,42200.0,20.0742,20.0901,20.0584,20.0901,42200.0
2009-07-21 14:00:00,25.39,25.4,25.37,25.38,59500.0,20.0821,20.0901,20.0663,20.0742,59500.0
2009-07-21 14:05:00,25.39,25.4,25.38,25.4,69400.0,20.0821,20.0901,20.0742,20.0901,69400.0
2009-07-21 14:10:00,25.4,25.41,25.38,25.38,74900.0,20.0901,20.098,20.0742,20.0742,74900.0
2009-07-21 14:15:00,25.39,25.39,25.33,25.33,80400.0,20.0821,20.0821,20.0347,20.0347,80400.0
2009-07-21 14:20:00,25.33,25.34,25.27,25.28,128900.0,20.0347,20.0426,19.9872,19.9951,128900.0
2009-07-21 14:25:00,25.28,25.29,25.19,25.23,157200.0,19.9951,20.003,19.924,19.9556,157200.0
2009-07-21 14:30:00,25.24,25.33,25.21,25.32,157600.0,19.9635,20.0347,19.9398,20.0268,157600.0
2009-07-21 14:35:00,25.33,25.36,25.28,25.31,67900.0,20.0347,20.0584,19.9951,20.0189,67900.0
2009-07-21 14:40:00,25.32,25.32,25.27,25.28,37400.0,20.0268,20.0268,19.9872,19.9951,37400.0
2009-07-21 14:45:00,25.27,25.3,25.23,25.27,79600.0,19.9872,20.011,19.9556,19.9872,79600.0
2009-07-21 14:50:00,25.26,25.29,25.23,25.23,97100.0,19.9793,20.003,19.9556,19.9556,97100.0
2009-07-21 14:55:00,25.24,25.26,25.21,25.25,68700.0,19.9635,19.9793,19.9398,19.9714,68700.0
2009-07-21 15:00:00,25.25,25.28,25.18,25.28,112900.0,19.9714,19.9951,19.916,19.9951,112900.0
2009-07-21 15:05:00,25.28,25.29,25.2,25.21,73800.0,19.9951,20.003,19.9319,19.9398,73800.0
2009-07-21 15:10:00,25.22,25.28,25.2,25.23,81800.0,19.9477,19.9951,19.9319,19.9556,81800.0
2009-07-21 15:15:00,25.23,25.28,25.18,25.26,173400.0,19.9556,19.9951,19.916,19.9793,173400.0
2009-07-21 15:20:00,25.26,25.28,25.19,25.26,138400.0,19.9793,19.9951,19.924,19.9793,138400.0
2009-07-21 15:25:00,25.26,25.31,25.22,25.31,110100.0,19.9793,20.0189,19.9477,20.0189,110100.0
2009-07-21 15:30:00,25.31,25.33,25.25,25.32,150900.0,20.0189,20.0347,19.9714,20.0268,150900.0
2009-07-21 15:35:00,25.31,25.45,25.31,25.43,136800.0,20.0189,20.1296,20.0189,20.1138,136800.0
2009-07-21 15:40:00,25.42,25.46,25.38,25.4,217600.0,20.1059,20.1375,20.0742,20.0901,217600.0
2009-07-21 15:45:00,25.4,25.46,25.39,25.45,162500.0,20.0901,20.1375,20.0821,20.1296,162500.0
2009-07-21 15:50:00,25.46,25.58,25.45,25.56,545100.0,20.1375,20.2324,20.1296,20.2166,545100.0
2009-07-21 15:55:00,25.57,25.66,25.55,25.59,877400.0,20.2245,20.2957,20.2087,20.2403,877400.0
2009-07-22 09:30:00,25.61,25.96,25.37,25.79,222500.0,20.2561,20.533,20.0663,20.3985,222500.0
2009-07-22 09:35:00,25.79,25.88,25.57,25.87,128900.0,20.3985,20.4697,20.2245,20.4618,128900.0
2009-07-22 09:40:00,25.88,25.89,25.73,25.82,156000.0,20.4697,20.4776,20.3511,20.4222,156000.0
2009-07-22 09:45:00,25.81,25.93,25.81,25.92,181000.0,20.4143,20.5093,20.4143,20.5013,181000.0
2009-07-22 09:50:00,25.91,25.94,25.88,25.93,131300.0,20.4934,20.5172,20.4697,20.5093,131300.0
2009-07-22 09:55:00,25.93,26.0,25.83,25.99,121700.0,20.5093,20.5646,20.4302,20.5567,121700.0
2009-07-22 10:00:00,25.99,26.1,25.97,26.05,158500.0,20.5567,20.6437,20.5409,20.6042,158500.0
2009-07-22 10:05:00,26.05,26.05,25.95,26.04,73900.0,20.6042,20.6042,20.5251,20.5963,73900.0
2009-07-22 10:10:00,26.04,26.1,26.01,26.04,132700.0,20.5963,20.6437,20.5725,20.5963,132700.0
2009-07-22 10:15:00,26.04,26.05,25.98,26.0,130700.0,20.5963,20.6042,20.5488,20.5646,130700.0
2009-07-22 10:20:00,26.0,26.0,25.94,25.96,185700.0,20.5646,20.5646,20.5172,20.533,185700.0
2009-07-22 10:25:00,25.97,25.98,25.79,25.8,169300.0,20.5409,20.5488,20.3985,20.4064,169300.0
2009-07-22 10:30:00,25.8,25.88,25.79,25.86,129600.0,20.4064,20.4697,20.3985,20.4539,129600.0
2009-07-22 10:35:00,25.85,25.9,25.82,25.85,79600.0,20.446,20.4855,20.4222,20.446,79600.0
2009-07-22 10:40:00,25.85,25.88,25.83,25.85,54800.0,20.446,20.4697,20.4302,20.446,54800.0
2009-07-22 10:45:00,25.85,25.9,25.83,25.9,49200.0,20.446,20.4855,20.4302,20.4855,49200.0
2009-07-22 10:50:00,25.88,25.89,25.83,25.84,106200.0,20.4697,20.4776,20.4302,20.4381,106200.0
2009-07-22 10:55:00,25.84,25.89,25.84,25.88,61600.0,20.4381,20.4776,20.4381,20.4697,61600.0
2009-07-22 11:00:00,25.88,25.9,25.85,25.89,37800.0,20.4697,20.4855,20.446,20.4776,37800.0
2009-07-22 11:05:00,25.9,25.9,25.83,25.83,35100.0,20.4855,20.4855,20.4302,20.4302,35100.0
2009-07-22 11:10:00,25.83,25.84,25.78,25.83,78100.0,20.4302,20.4381,20.3906,20.4302,78100.0
2009-07-22 11:15:00,25.83,25.86,25.82,25.85,40200.0,20.4302,20.4539,20.4222,20.446,40200.0
2009-07-22 11:20:00,25.85,25.9,25.84,25.87,66900.0,20.446,20.4855,20.4381,20.4618,66900.0
2009-07-22 11:25:00,25.87,25.92,25.86,25.92,27900.0,20.4618,20.5013,20.4539,20.5013,27900.0
2009-07-22 11:30:00,25.92,26.0,25.92,26.0,89000.0,20.5013,20.5646,20.5013,20.5646,89000.0
2009-07-22 11:35:00,26.0,26.0,25.97,25.97,68300.0,20.5646,20.5646,20.5409,20.5409,68300.0
2009-07-22 11:40:00,25.98,26.0,25.97,26.0,47400.0,20.5488,20.5646,20.5409,20.5646,47400.0
2009-07-22 11:45:00,26.0,26.0,25.99,25.99,30700.0,20.5646,20.5646,20.5567,20.5567,30700.0
2009-07-22 11:50:00,26.0,26.0,25.99,26.0,73000.0,20.5646,20.5646,20.5567,20.5646,73000.0
2009-07-22 11:55:00,26.0,26.0,25.99,25.99,30300.0,20.5646,20.5646,20.5567,20.5567,30300.0
2009-07-22 12:00:00,26.0,26.08,25.99,26.07,121300.0,20.5646,20.6279,20.5567,20.62,121300.0
2009-07-22 12:05:00,26.06,26.14,26.06,26.08,82100.0,20.6121,20.6754,20.6121,20.6279,82100.0
2009-07-22 12:10:00,26.07,26.09,26.03,26.09,67300.0,20.62,20.6358,20.5883,20.6358,67300.0
2009-07-22 12:15:00,26.08,26.14,26.05,26.13,76600.0,20.6279,20.6754,20.6042,20.6674,76600.0
2009-07-22 12:20:00,26.13,26.25,26.11,26.25,181200.0,20.6674,20.7624,20.6516,20.7624,181200.0
2009-07-22 12:25:00,26.24,26.36,26.23,26.3,329000.0,20.7544,20.8494,20.7465,20.8019,329000.0
2009-07-22 12:30:00,26.29,26.29,26.22,26.23,66300.0,20.794,20.794,20.7386,20.7465,66300.0
2009-07-22 12:35:00,26.22,26.25,26.17,26.18,276000.0,20.7386,20.7624,20.6991,20.707,276000.0
2009-07-22 12:40:00,26.17,26.28,26.13,26.28,179200.0,20.6991,20.7861,20.6674,20.7861,179200.0
2009-07-22 12:45:00,26.27,26.34,26.25,26.33,91700.0,20.7782,20.8335,20.7624,20.8256,91700.0
2009-07-22 12:50:00,26.32,26.36,26.23,26.24,106500.0,20.8177,20.8494,20.7465,20.7544,106500.0
2009-07-22 12:55:00,26.23,26.27,26.19,26.26,135000.0,20.7465,20.7782,20.7149,20.7703,135000.0
2009-07-22 13:00:00,26.26,26.3,26.23,26.3,97800.0,20.7703,20.8019,20.7465,20.8019,97800.0
2009-07-22 13:05:00,26.3,26.33,26.28,26.33,98600.0,20.8019,20.8256,20.7861,20.8256,98600.0
2009-07-22 13:10:00,26.32,26.37,26.27,26.34,225400.0,20.8177,20.8573,20.7782,20.8335,225400.0
2009-07-22 13:15:00,26.33,26.36,26.32,26.32,110100.0,20.8256,20.8494,20.8177,20.8177,110100.0
2009-07-22 13:20:00,26.32,26.34,26.31,26.33,109900.0,20.8177,20.8335,20.8098,20.8256,109900.0
2009-07-22 13:25:00,26.33,26.37,26.3,26.36,119500.0,20.8256,20.8573,20.8019,20.8494,119500.0
2009-07-22 13:30:00,26.36,26.42,26.32,26.37,228800.0,20.8494,20.8968,20.8177,20.8573,228800.0
2009-07-22 13:35:00,26.38,26.54,26.37,26.52,325400.0,20.8652,20.9917,20.8573,20.9759,325400.0
2009-07-22 13:40:00,26.52,26.58,26.5,26.53,235700.0,20.9759,21.0234,20.9601,20.9838,235700.0
2009-07-22 13:45:00,26.53,26.6,26.49,26.5,250600.0,20.9838,21.0392,20.9522,20.9601,250600.0
2009-07-22 13:50:00,26.49,26.5,26.45,26.47,208000.0,20.9522,20.9601,20.9205,20.9364,208000.0
2009-07-22 13:55:00,26.48,26.52,26.45,26.5,114300.0,20.9443,20.9759,20.9205,20.9601,114300.0
2009-07-22 14:00:00,26.51,26.55,26.39,26.43,200200.0,20.968,20.9996,20.8731,20.9047,200200.0
2009-07-22 14:05:00,26.43,26.43,26.28,26.29,106500.0,20.9047,20.9047,20.7861,20.794,106500.0
2009-07-22 14:10:00,26.29,26.29,26.25,26.26,82700.0,20.794,20.794,20.7624,20.7703,82700.0
2009-07-22 14:15:00,26.26,26.31,26.25,26.3,132500.0,20.7703,20.8098,20.7624,20.8019,132500.0
2009-07-22 14:20:00,26.29,26.3,26.23,26.25,125800.0,20.794,20.8019,20.7465,20.7624,125800.0
2009-07-22 14:25:00,26.25,26.29,26.23,26.28,123400.0,20.7624,20.794,20.7465,20.7861,123400.0
2009-07-22 14:30:00,26.28,26.31,26.26,26.3,94500.0,20.7861,20.8098,20.7703,20.8019,94500.0
2009-07-22 14:35:00,26.3,26.3,26.21,26.24,142600.0,20.8019,20.8019,20.7307,20.7544,142600.0
2009-07-22 14:40:00,26.24,26.27,26.22,26.27,104200.0,20.7544,20.7782,20.7386,20.7782,104200.0
2009-07-22 14:45:00,26.26,26.29,26.26,26.27,71900.0,20.7703,20.794,20.7703,20.7782,71900.0
2009-07-22 14:50:00,26.27,26.33,26.26,26.27,83800.0,20.7782,20.8256,20.7703,20.7782,83800.0
2009-07-22 14:55:00,26.27,26.31,26.25,26.26,67500.0,20.7782,20.8098,20.7624,20.7703,67500.0
2009-07-22 15:00:00,26.26,26.3,26.25,26.25,74100.0,20.7703,20.8019,20.7624,20.7624,74100.0
2009-07-22 15:05:00,26.25,26.27,26.19,26.21,154000.0,20.7624,20.7782,20.7149,20.7307,154000.0
2009-07-22 15:10:00,26.2,26.22,26.13,26.18,115500.0,20.7228,20.7386,20.6674,20.707,115500.0
2009-07-22 15:15:00,26.18,26.18,26.08,26.11,141200.0,20.707,20.707,20.6279,20.6516,141200.0
2009-07-22 15:20:00,26.1,26.14,26.04,26.04,159200.0,20.6437,20.6754,20.5963,20.5963,159200.0
2009-07-22 15:25:00,26.04,26.04,26.01,26.01,154500.0,20.5963,20.5963,20.5725,20.5725,154500.0
2009-07-22 15:30:00,26.01,26.09,26.0,26.09,233600.0,20.5725,20.6358,20.5646,20.6358,233600.0
2009-07-22 15:35:00,26.09,26.13,26.05,26.13,172300.0,20.6358,20.6674,20.6042,20.6674,172300.0
2009-07-22 15:40:00,26.13,26.15,26.0,26.11,301500.0,20.6674,20.6833,20.5646,20.6516,301500.0
2009-07-22 15:45:00,26.11,26.14,26.04,26.06,233300.0,20.6516,20.6754,20.5963,20.6121,233300.0
2009-07-22 15:50:00,26.06,26.09,25.98,26.0,431700.0,20.6121,20.6358,20.5488,20.5646,431700.0
2009-07-22 15:55:00,25.99,26.05,25.99,26.0,659500.0,20.5567,20.6042,20.5567,20.5646,659500.0
2009-07-23 09:30:00,26.25,26.37,26.04,26.27,168000.0,20.7624,20.8573,20.5963,20.7782,168000.0
2009-07-23 09:35:00,26.3,26.34,26.16,26.22,121200.0,20.8019,20.8335,20.6912,20.7386,121200.0
2009-07-23 09:40:00,26.22,26.25,26.16,26.2,84800.0,20.7386,20.7624,20.6912,20.7228,84800.0
2009-07-23 09:45:00,26.22,26.37,26.21,26.3,135500.0,20.7386,20.8573,20.7307,20.8019,135500.0
2009-07-23 09:50:00,26.31,26.33,26.25,26.28,125200.0,20.8098,20.8256,20.7624,20.7861,125200.0
2009-07-23 09:55:00,26.28,26.52,26.27,26.5,309700.0,20.7861,20.9759,20.7782,20.9601,309700.0
2009-07-23 10:00:00,26.51,26.94,26.48,26.88,439800.0,20.968,21.3081,20.9443,21.2607,439800.0
2009-07-23 10:05:00,26.87,26.88,26.64,26.83,199800.0,21.2527,21.2607,21.0708,21.2211,199800.0
2009-07-23 10:10:00,26.83,26.87,26.74,26.81,184900.0,21.2211,21.2527,21.1499,21.2053,184900.0
2009-07-23 10:15:00,26.81,27.0,26.77,26.92,195800.0,21.2053,21.3556,21.1736,21.2923,195800.0
2009-07-23 10:20:00,26.9,26.99,26.82,26.96,126400.0,21.2765,21.3477,21.2132,21.3239,126400.0
2009-07-23 10:25:00,26.97,27.0,26.94,26.98,110000.0,21.3318,21.3556,21.3081,21.3397,110000.0
2009-07-23 10:30:00,26.98,27.2,26.92,27.16,234000.0,21.3397,21.5138,21.2923,21.4821,234000.0
2009-07-23 10:35:00,27.2,27.34,27.17,27.22,226500.0,21.5138,21.6245,21.49,21.5296,226500.0
2009-07-23 10:40:00,27.23,27.27,27.06,27.1,200100.0,21.5375,21.5691,21.403,21.4347,200100.0
2009-07-23 10:45:00,27.1,27.24,27.1,27.24,156200.0,21.4347,21.5454,21.4347,21.5454,156200.0
2009-07-23 10:50:00,27.23,27.26,26.94,26.94,209600.0,21.5375,21.5612,21.3081,21.3081,209600.0
2009-07-23 10:55:00,26.94,27.0,26.94,27.0,51300.0,21.3081,21.3556,21.3081,21.3556,51300.0
2009-07-23 11:00:00,26.99,27.04,26.98,27.0,189400.0,21.3477,21.3872,21.3397,21.3556,189400.0
2009-07-23 11:05:00,27.0,27.03,27.0,27.0,208000.0,21.3556,21.3793,21.3556,21.3556,208000.0
2009-07-23 11:10:00,27.0,27.13,26.93,27.13,295200.0,21.3556,21.4584,21.3002,21.4584,295200.0
2009-07-23 11:15:00,27.13,27.16,27.04,27.05,152500.0,21.4584,21.4821,21.3872,21.3951,152500.0
2009-07-23 11:20:00,27.05,27.12,27.05,27.09,79700.0,21.3951,21.4505,21.3951,21.4268,79700.0
2009-07-23 11:25:00,27.09,27.16,27.07,27.13,57400.0,21.4268,21.4821,21.4109,21.4584,57400.0
2009-07-23 11:30:00,27.13,27.14,27.05,27.06,56200.0,21.4584,21.4663,21.3951,21.403,56200.0
2009-07-23 11:35:00,27.07,27.08,27.04,27.06,81100.0,21.4109,21.4188,21.3872,21.403,81100.0
2009-07-23 11:40:00,27.06,27.12,27.06,27.11,82600.0,21.403,21.4505,21.403,21.4426,82600.0
2009-07-23 11:45:00,27.12,27.12,27.05,27.09,46000.0,21.4505,21.4505,21.3951,21.4268,46000.0
2009-07-23 11:50:00,27.1,27.1,27.06,27.07,35500.0,21.4347,21.4347,21.403,21.4109,35500.0
2009-07-23 11:55:00,27.08,27.08,26.99,26.99,27900.0,21.4188,21.4188,21.3477,21.3477,27900.0
2009-07-23 12:00:00,26.99,27.04,26.98,27.01,33200.0,21.3477,21.3872,21.3397,21.3635,33200.0
2009-07-23 12:05:00,27.01,27.01,26.96,26.99,80200.0,21.3635,21.3635,21.3239,21.3477,80200.0
2009-07-23 12:10:00,26.99,27.0,26.97,26.99,29800.0,21.3477,21.3556,21.3318,21.3477,29800.0
2009-07-23 12:15:00,27.0,27.04,26.99,27.03,57100.0,21.3556,21.3872,21.3477,21.3793,57100.0
2009-07-23 12:20:00,27.03,27.04,27.01,27.03,31700.0,21.3793,21.3872,21.3635,21.3793,31700.0
2009-07-23 12:25:00,27.03,27.04,27.01,27.02,72300.0,21.3793,21.3872,21.3635,21.3714,72300.0
2009-07-23 12:30:00,27.02,27.02,26.97,26.97,67200.0,21.3714,21.3714,21.3318,21.3318,67200.0
2009-07-23 12:35:00,26.97,26.97,26.91,26.92,82700.0,21.3318,21.3318,21.2844,21.2923,82700.0
2009-07-23 12:40:00,26.93,27.0,26.92,26.92,76300.0,21.3002,21.3556,21.2923,21.2923,76300.0
2009-07-23 12:45:00,26.92,27.03,26.92,27.01,107400.0,21.2923,21.3793,21.2923,21.3635,107400.0
2009-07-23 12:50:00,27.0,27.0,26.95,26.98,57000.0,21.3556,21.3556,21.316,21.3397,57000.0
2009-07-23 12:55:00,26.98,27.02,26.97,27.0,55200.0,21.3397,21.3714,21.3318,21.3556,55200.0
2009-07-23 13:00:00,26.99,27.01,26.94,27.0,67700.0,21.3477,21.3635,21.3081,21.3556,67700.0
2009-07-23 13:05:00,26.99,27.03,26.95,26.98,51200.0,21.3477,21.3793,21.316,21.3397,51200.0
2009-07-23 13:10:00,26.98,27.0,26.97,26.98,45900.0,21.3397,21.3556,21.3318,21.3397,45900.0
2009-07-23 13:15:00,26.99,27.0,26.96,27.0,32300.0,21.3477,21.3556,21.3239,21.3556,32300.0
2009-07-23 13:20:00,27.0,27.0,26.99,27.0,49400.0,21.3556,21.3556,21.3477,21.3556,49400.0
2009-07-23 13:25:00,27.0,27.02,26.96,26.98,145200.0,21.3556,21.3714,21.3239,21.3397,145200.0
2009-07-23 13:30:00,26.98,26.99,26.96,26.97,35500.0,21.3397,21.3477,21.3239,21.3318,35500.0
2009-07-23 13:35:00,26.96,27.0,26.96,26.99,101600.0,21.3239,21.3556,21.3239,21.3477,101600.0
2009-07-23 13:40:00,26.99,27.03,26.98,27.01,123700.0,21.3477,21.3793,21.3397,21.3635,123700.0
2009-07-23 13:45:00,27.02,27.03,27.01,27.03,56200.0,21.3714,21.3793,21.3635,21.3793,56200.0
2009-07-23 13:50:00,27.02,27.05,27.02,27.05,56200.0,21.3714,21.3951,21.3714,21.3951,56200.0
2009-07-23 13:55:00,27.04,27.05,27.02,27.02,92200.0,21.3872,21.3951,21.3714,21.3714,92200.0
2009-07-23 14:00:00,27.03,27.06,27.01,27.04,96200.0,21.3793,21.403,21.3635,21.3872,96200.0
2009-07-23 14:05:00,27.05,27.06,27.01,27.01,81400.0,21.3951,21.403,21.3635,21.3635,81400.0
2009-07-23 14:10:00,27.01,27.01,26.97,26.97,64200.0,21.3635,21.3635,21.3318,21.3318,64200.0
2009-07-23 14:15:00,26.98,26.98,26.97,26.97,31400.0,21.3397,21.3397,21.3318,21.3318,31400.0
2009-07-23 14:20:00,26.98,26.98,26.93,26.96,61500.0,21.3397,21.3397,21.3002,21.3239,61500.0
2009-07-23 14:25:00,26.96,26.98,26.93,26.93,50700.0,21.3239,21.3397,21.3002,21.3002,50700.0
2009-07-23 14:30:00,26.94,26.98,26.93,26.95,84200.0,21.3081,21.3397,21.3002,21.316,84200.0
2009-07-23 14:35:00,26.95,26.99,26.92,26.97,94600.0,21.316,21.3477,21.2923,21.3318,94600.0
2009-07-23 14:40:00,26.97,26.99,26.96,26.97,54000.0,21.3318,21.3477,21.3239,21.3318,54000.0
2009-07-23 14:45:00,26.97,27.0,26.95,26.98,144600.0,21.3318,21.3556,21.316,21.3397,144600.0
2009-07-23 14:50:00,26.98,27.05,26.98,27.04,64400.0,21.3397,21.3951,21.3397,21.3872,64400.0
2009-07-23 14:55:00,27.05,27.06,27.02,27.05,64000.0,21.3951,21.403,21.3714,21.3951,64000.0
2009-07-23 15:00:00,27.05,27.1,27.04,27.07,134000.0,21.3951,21.4347,21.3872,21.4109,134000.0
2009-07-23 15:05:00,27.07,27.09,27.06,27.09,55900.0,21.4109,21.4268,21.403,21.4268,55900.0
2009-07-23 15:10:00,27.08,27.19,27.08,27.19,188800.0,21.4188,21.5058,21.4188,21.5058,188800.0
2009-07-23 15:15:00,27.18,27.2,27.15,27.2,103400.0,21.4979,21.5138,21.4742,21.5138,103400.0
2009-07-23 15:20:00,27.19,27.2,27.1,27.1,181800.0,21.5058,21.5138,21.4347,21.4347,181800.0
2009-07-23 15:25:00,27.11,27.16,27.1,27.15,112400.0,21.4426,21.4821,21.4347,21.4742,112400.0
2009-07-23 15:30:00,27.15,27.18,27.08,27.17,190000.0,21.4742,21.4979,21.4188,21.49,190000.0
2009-07-23 15:35:00,27.17,27.18,27.14,27.17,139500.0,21.49,21.4979,21.4663,21.49,139500.0
2009-07-23 15:40:00,27.18,27.2,27.08,27.1,195000.0,21.4979,21.5138,21.4188,21.4347,195000.0
2009-07-23 15:45:00,27.09,27.1,26.96,26.96,197000.0,21.4268,21.4347,21.3239,21.3239,197000.0
2009-07-23 15:50:00,26.96,27.04,26.93,27.04,279000.0,21.3239,21.3872,21.3002,21.3872,279000.0
2009-07-23 15:55:00,27.04,27.06,26.99,27.04,334500.0,21.3872,21.403,21.3477,21.3872,334500.0
2009-07-24 09:30:00,27.23,27.26,27.01,27.23,151200.0,21.5375,21.5612,21.3635,21.5375,151200.0
2009-07-24 09:35:00,27.23,27.23,26.98,27.0,171800.0,21.5375,21.5375,21.3397,21.3556,171800.0
2009-07-24 09:40:00,27.0,27.43,26.95,27.43,144500.0,21.3556,21.6957,21.316,21.6957,144500.0
2009-07-24 09:45:00,27.43,27.53,27.37,27.5,147400.0,21.6957,21.7748,21.6482,21.751,147400.0
2009-07-24 09:50:00,27.51,27.52,27.37,27.46,164600.0,21.7589,21.7669,21.6482,21.7194,164600.0
2009-07-24 09:55:00,27.45,27.48,27.33,27.34,336800.0,21.7115,21.7352,21.6166,21.6245,336800.0
2009-07-24 10:00:00,27.35,27.41,27.33,27.35,212200.0,21.6324,21.6799,21.6166,21.6324,212200.0
2009-07-24 10:05:00,27.35,27.39,27.25,27.26,190800.0,21.6324,21.664,21.5533,21.5612,190800.0
2009-07-24 10:10:00,27.27,27.29,27.13,27.13,97000.0,21.5691,21.5849,21.4584,21.4584,97000.0
2009-07-24 10:15:00,27.14,27.18,27.09,27.13,125100.0,21.4663,21.4979,21.4268,21.4584,125100.0
2009-07-24 10:20:00,27.13,27.15,27.02,27.1,102400.0,21.4584,21.4742,21.3714,21.4347,102400.0
2009-07-24 10:25:00,27.1,27.21,27.04,27.15,154400.0,21.4347,21.5217,21.3872,21.4742,154400.0
2009-07-24 10:30:00,27.16,27.24,27.13,27.13,63200.0,21.4821,21.5454,21.4584,21.4584,63200.0
2009-07-24 10:35:00,27.13,27.2,27.09,27.09,67200.0,21.4584,21.5138,21.4268,21.4268,67200.0
2009-07-24 10:40:00,27.09,27.15,27.09,27.15,52800.0,21.4268,21.4742,21.4268,21.4742,52800.0
2009-07-24 10:45:00,27.14,27.25,27.1,27.23,124600.0,21.4663,21.5533,21.4347,21.5375,124600.0
2009-07-24 10:50:00,27.23,27.25,26.0,27.17,99100.0,21.5375,21.5533,20.5646,21.49,99100.0
2009-07-24 10:55:00,27.17,27.2,27.13,27.13,84900.0,21.49,21.5138,21.4584,21.4584,84900.0
2009-07-24 11:00:00,27.13,27.13,27.0,27.02,123600.0,21.4584,21.4584,21.3556,21.3714,123600.0
2009-07-24 11:05:00,27.02,27.02,26.85,26.87,161200.0,21.3714,21.3714,21.2369,21.2527,161200.0
2009-07-24 11:10:00,26.87,26.91,26.83,26.88,142200.0,21.2527,21.2844,21.2211,21.2607,142200.0
2009-07-24 11:15:00,26.88,26.9,26.82,26.88,86400.0,21.2607,21.2765,21.2132,21.2607,86400.0
2009-07-24 11:20:00,26.89,26.96,26.88,26.95,80600.0,21.2686,21.3239,21.2607,21.316,80600.0
2009-07-24 11:25:00,26.95,27.0,26.87,26.93,83400.0,21.316,21.3556,21.2527,21.3002,83400.0
2009-07-24 11:30:00,26.93,26.97,26.85,26.92,96100.0,21.3002,21.3318,21.2369,21.2923,96100.0
2009-07-24 11:35:00,26.91,26.96,26.91,26.93,52500.0,21.2844,21.3239,21.2844,21.3002,52500.0
2009-07-24 11:40:00,26.92,26.96,26.9,26.93,50600.0,21.2923,21.3239,21.2765,21.3002,50600.0
2009-07-24 11:45:00,26.93,26.99,26.93,26.95,79600.0,21.3002,21.3477,21.3002,21.316,79600.0
2009-07-24 11:50:00,26.95,26.95,26.88,26.9,58100.0,21.316,21.316,21.2607,21.2765,58100.0
2009-07-24 11:55:00,26.9,26.95,26.85,26.94,78400.0,21.2765,21.316,21.2369,21.3081,78400.0
2009-07-24 12:00:00,26.93,26.93,26.83,26.86,72800.0,21.3002,21.3002,21.2211,21.2448,72800.0
2009-07-24 12:05:00,26.86,26.95,26.84,26.95,73500.0,21.2448,21.316,21.229,21.316,73500.0
2009-07-24 12:10:00,26.94,26.95,26.92,26.93,54700.0,21.3081,21.316,21.2923,21.3002,54700.0
2009-07-24 12:15:00,26.93,26.95,26.92,26.93,44300.0,21.3002,21.316,21.2923,21.3002,44300.0
2009-07-24 12:20:00,26.93,26.95,26.92,26.95,57600.0,21.3002,21.316,21.2923,21.316,57600.0
2009-07-24 12:25:00,26.94,26.94,26.92,26.92,29700.0,21.3081,21.3081,21.2923,21.2923,29700.0
2009-07-24 12:30:00,26.93,26.99,26.92,26.94,122500.0,21.3002,21.3477,21.2923,21.3081,122500.0
2009-07-24 12:35:00,26.94,26.95,26.92,26.94,25800.0,21.3081,21.316,21.2923,21.3081,25800.0
2009-07-24 12:40:00,26.95,26.99,26.94,26.97,30500.0,21.316,21.3477,21.3081,21.3318,30500.0
2009-07-24 12:45:00,26.97,26.99,26.96,26.98,31700.0,21.3318,21.3477,21.3239,21.3397,31700.0
2009-07-24 12:50:00,26.98,26.99,26.92,26.93,21300.0,21.3397,21.3477,21.2923,21.3002,21300.0
2009-07-24 12:55:00,26.92,26.93,26.87,26.87,22300.0,21.2923,21.3002,21.2527,21.2527,22300.0
2009-07-24 13:00:00,26.87,26.95,26.87,26.94,58500.0,21.2527,21.316,21.2527,21.3081,58500.0
2009-07-24 13:05:00,26.95,26.99,26.94,26.97,41900.0,21.316,21.3477,21.3081,21.3318,41900.0
2009-07-24 13:10:00,26.97,27.01,26.97,26.98,46700.0,21.3318,21.3635,21.3318,21.3397,46700.0
2009-07-24 13:15:00,26.98,27.04,26.98,27.01,51500.0,21.3397,21.3872,21.3397,21.3635,51500.0
2009-07-24 13:20:00,27.01,27.04,26.99,27.02,37700.0,21.3635,21.3872,21.3477,21.3714,37700.0
2009-07-24 13:25:00,27.02,27.03,26.95,26.96,26500.0,21.3714,21.3793,21.316,21.3239,26500.0
2009-07-24 13:30:00,26.96,27.11,26.95,27.11,153300.0,21.3239,21.4426,21.316,21.4426,153300.0
2009-07-24 13:35:00,27.1,27.2,27.09,27.19,93400.0,21.4347,21.5138,21.4268,21.5058,93400.0
2009-07-24 13:40:00,27.19,27.21,27.16,27.21,44400.0,21.5058,21.5217,21.4821,21.5217,44400.0
2009-07-24 13:45:00,27.21,27.26,27.21,27.24,60400.0,21.5217,21.5612,21.5217,21.5454,60400.0
2009-07-24 13:50:00,27.24,27.28,27.24,27.25,61500.0,21.5454,21.577,21.5454,21.5533,61500.0
2009-07-24 13:55:00,27.25,27.32,27.25,27.3,42400.0,21.5533,21.6087,21.5533,21.5928,42400.0
2009-07-24 14:00:00,27.29,27.31,27.25,27.25,36100.0,21.5849,21.6008,21.5533,21.5533,36100.0
2009-07-24 14:05:00,27.25,27.35,27.25,27.34,45800.0,21.5533,21.6324,21.5533,21.6245,45800.0
2009-07-24 14:10:00,27.32,27.33,27.29,27.31,55000.0,21.6087,21.6166,21.5849,21.6008,55000.0
2009-07-24 14:15:00,27.32,27.35,27.31,27.35,125200.0,21.6087,21.6324,21.6008,21.6324,125200.0
2009-07-24 14:20:00,27.34,27.4,27.29,27.38,137600.0,21.6245,21.6719,21.5849,21.6561,137600.0
2009-07-24 14:25:00,27.39,27.42,27.36,27.41,77500.0,21.664,21.6878,21.6403,21.6799,77500.0
2009-07-24 14:30:00,27.41,27.44,27.41,27.42,52500.0,21.6799,21.7036,21.6799,21.6878,52500.0
2009-07-24 14:35:00,27.43,27.43,27.41,27.43,62700.0,21.6957,21.6957,21.6799,21.6957,62700.0
2009-07-24 14:40:00,27.43,27.43,27.42,27.42,25000.0,21.6957,21.6957,21.6878,21.6878,25000.0
2009-07-24 14:45:00,27.42,27.44,27.42,27.42,59300.0,21.6878,21.7036,21.6878,21.6878,59300.0
2009-07-24 14:50:00,27.42,27.42,27.32,27.34,110800.0,21.6878,21.6878,21.6087,21.6245,110800.0
2009-07-24 14:55:00,27.34,27.42,27.34,27.42,59100.0,21.6245,21.6878,21.6245,21.6878,59100.0
2009-07-24 15:00:00,27.42,27.43,27.38,27.39,76100.0,21.6878,21.6957,21.6561,21.664,76100.0
2009-07-24 15:05:00,27.4,27.43,27.39,27.4,77000.0,21.6719,21.6957,21.664,21.6719,77000.0
2009-07-24 15:10:00,27.4,27.42,27.4,27.41,27200.0,21.6719,21.6878,21.6719,21.6799,27200.0
2009-07-24 15:15:00,27.42,27.46,27.39,27.44,124900.0,21.6878,21.7194,21.664,21.7036,124900.0
2009-07-24 15:20:00,27.43,27.46,27.43,27.46,43000.0,21.6957,21.7194,21.6957,21.7194,43000.0
2009-07-24 15:25:00,27.46,27.46,27.39,27.43,170700.0,21.7194,21.7194,21.664,21.6957,170700.0
2009-07-24 15:30:00,27.42,27.43,27.31,27.32,129200.0,21.6878,21.6957,21.6008,21.6087,129200.0
2009-07-24 15:35:00,27.31,27.36,27.3,27.3,90300.0,21.6008,21.6403,21.5928,21.5928,90300.0
2009-07-24 15:40:00,27.3,27.33,27.25,27.33,181400.0,21.5928,21.6166,21.5533,21.6166,181400.0
2009-07-24 15:45:00,27.33,27.37,27.27,27.3,191300.0,21.6166,21.6482,21.5691,21.5928,191300.0
2009-07-24 15:50:00,27.3,27.35,27.29,27.33,180600.0,21.5928,21.6324,21.5849,21.6166,180600.0
2009-07-24 15:55:00,27.33,27.36,27.31,27.33,447100.0,21.6166,21.6403,21.6008,21.6166,447100.0
2009-07-27 11:15:00,27.42,27.48,27.42,27.46,29500.0,21.6878,21.7352,21.6878,21.7194,29500.0
2009-07-27 11:20:00,27.46,27.51,27.45,27.5,54900.0,21.7194,21.7589,21.7115,21.751,54900.0
2009-07-27 11:25:00,27.51,27.52,27.43,27.46,63900.0,21.7589,21.7669,21.6957,21.7194,63900.0
2009-07-27 11:30:00,27.46,27.51,27.46,27.49,28700.0,21.7194,21.7589,21.7194,21.7431,28700.0
2009-07-27 11:35:00,27.49,27.49,27.38,27.38,45100.0,21.7431,21.7431,21.6561,21.6561,45100.0
2009-07-27 11:40:00,27.39,27.49,27.39,27.49,38600.0,21.664,21.7431,21.664,21.7431,38600.0
2009-07-27 11:45:00,27.49,27.54,27.48,27.48,45500.0,21.7431,21.7827,21.7352,21.7352,45500.0
2009-07-27 11:50:00,27.48,27.49,27.43,27.46,41900.0,21.7352,21.7431,21.6957,21.7194,41900.0
2009-07-27 11:55:00,27.46,27.48,27.41,27.41,25600.0,21.7194,21.7352,21.6799,21.6799,25600.0
2009-07-27 12:00:00,27.41,27.42,27.33,27.33,30900.0,21.6799,21.6878,21.6166,21.6166,30900.0
2009-07-27 12:05:00,27.33,27.33,27.28,27.32,72800.0,21.6166,21.6166,21.577,21.6087,72800.0
2009-07-27 12:10:00,27.31,27.33,27.28,27.33,54300.0,21.6008,21.6166,21.577,21.6166,54300.0
2009-07-27 12:15:00,27.33,27.34,27.29,27.33,51000.0,21.6166,21.6245,21.5849,21.6166,51000.0
2009-07-27 12:20:00,27.32,27.36,27.31,27.36,54100.0,21.6087,21.6403,21.6008,21.6403,54100.0
2009-07-27 12:25:00,27.36,27.36,27.29,27.32,32700.0,21.6403,21.6403,21.5849,21.6087,32700.0
2009-07-27 12:30:00,27.31,27.35,27.3,27.31,32000.0,21.6008,21.6324,21.5928,21.6008,32000.0
2009-07-27 12:35:00,27.3,27.3,27.28,27.28,22600.0,21.5928,21.5928,21.577,21.577,22600.0
2009-07-27 12:40:00,27.29,27.35,27.27,27.35,46100.0,21.5849,21.6324,21.5691,21.6324,46100.0
2009-07-27 12:45:00,27.34,27.35,27.28,27.3,41400.0,21.6245,21.6324,21.577,21.5928,41400.0
2009-07-27 12:50:00,27.3,27.36,27.29,27.35,27100.0,21.5928,21.6403,21.5849,21.6324,27100.0
2009-07-27 12:55:00,27.35,27.39,27.35,27.39,19100.0,21.6324,21.664,21.6324,21.664,19100.0
2009-07-27 13:00:00,27.39,27.41,27.36,27.38,38700.0,21.664,21.6799,21.6403,21.6561,38700.0
2009-07-27 13:05:00,27.38,27.41,27.38,27.41,14500.0,21.6561,21.6799,21.6561,21.6799,14500.0
2009-07-27 13:10:00,27.41,27.45,27.39,27.41,22000.0,21.6799,21.7115,21.664,21.6799,22000.0
2009-07-27 13:15:00,27.4,27.43,27.39,27.41,21900.0,21.6719,21.6957,21.664,21.6799,21900.0
2009-07-27 13:20:00,27.41,27.41,27.38,27.39,30400.0,21.6799,21.6799,21.6561,21.664,30400.0
2009-07-27 13:25:00,27.4,27.41,27.37,27.4,23900.0,21.6719,21.6799,21.6482,21.6719,23900.0
2009-07-27 13:30:00,27.4,27.4,27.37,27.38,35800.0,21.6719,21.6719,21.6482,21.6561,35800.0
2009-07-27 13:35:00,27.38,27.46,27.38,27.46,38600.0,21.6561,21.7194,21.6561,21.7194,38600.0
2009-07-27 13:40:00,27.46,27.53,27.45,27.5,106200.0,21.7194,21.7748,21.7115,21.751,106200.0
2009-07-27 13:45:00,27.5,27.5,27.45,27.47,50200.0,21.751,21.751,21.7115,21.7273,50200.0
2009-07-27 13:50:00,27.47,27.49,27.44,27.46,45700.0,21.7273,21.7431,21.7036,21.7194,45700.0
2009-07-27 13:55:00,27.46,27.53,27.46,27.5,41200.0,21.7194,21.7748,21.7194,21.751,41200.0
2009-07-27 14:00:00,27.5,27.54,27.49,27.5,34700.0,21.751,21.7827,21.7431,21.751,34700.0
2009-07-27 14:05:00,27.51,27.52,27.47,27.48,41700.0,21.7589,21.7669,21.7273,21.7352,41700.0
2009-07-27 14:10:00,27.47,27.57,27.47,27.56,38300.0,21.7273,21.8064,21.7273,21.7985,38300.0
2009-07-27 14:15:00,27.57,27.62,27.54,27.61,49800.0,21.8064,21.846,21.7827,21.838,49800.0
2009-07-27 14:20:00,27.61,27.62,27.55,27.55,39100.0,21.838,21.846,21.7906,21.7906,39100.0
2009-07-27 14:25:00,27.55,27.6,27.54,27.59,71000.0,21.7906,21.8301,21.7827,21.8222,71000.0
2009-07-27 14:30:00,27.59,27.61,27.58,27.6,48600.0,21.8222,21.838,21.8143,21.8301,48600.0
2009-07-27 14:35:00,27.61,27.65,27.6,27.64,106000.0,21.838,21.8697,21.8301,21.8618,106000.0
2009-07-27 14:40:00,27.64,27.69,27.58,27.68,56300.0,21.8618,21.9013,21.8143,21.8934,56300.0
2009-07-27 14:45:00,27.69,27.7,27.65,27.7,47900.0,21.9013,21.9092,21.8697,21.9092,47900.0
2009-07-27 14:50:00,27.69,27.72,27.68,27.7,35200.0,21.9013,21.925,21.8934,21.9092,35200.0
2009-07-27 14:55:00,27.7,27.73,27.67,27.73,53300.0,21.9092,21.933,21.8855,21.933,53300.0
2009-07-27 15:00:00,27.74,27.78,27.69,27.69,80800.0,21.9409,21.9725,21.9013,21.9013,80800.0
2009-07-27 15:05:00,27.7,27.72,27.68,27.7,48200.0,21.9092,21.925,21.8934,21.9092,48200.0
2009-07-27 15:10:00,27.7,27.72,27.64,27.64,116400.0,21.9092,21.925,21.8618,21.8618,116400.0
2009-07-27 15:15:00,27.65,27.68,27.58,27.6,86400.0,21.8697,21.8934,21.8143,21.8301,86400.0
2009-07-27 15:20:00,27.59,27.6,27.54,27.56,57400.0,21.8222,21.8301,21.7827,21.7985,57400.0
2009-07-27 15:25:00,27.55,27.63,27.54,27.6,60200.0,21.7906,21.8539,21.7827,21.8301,60200.0
2009-07-27 15:30:00,27.59,27.6,27.54,27.55,44000.0,21.8222,21.8301,21.7827,21.7906,44000.0
2009-07-27 15:35:00,27.55,27.56,27.52,27.55,77700.0,21.7906,21.7985,21.7669,21.7906,77700.0
2009-07-27 15:40:00,27.54,27.58,27.5,27.54,125200.0,21.7827,21.8143,21.751,21.7827,125200.0
2009-07-27 15:45:00,27.54,27.54,27.44,27.45,237300.0,21.7827,21.7827,21.7036,21.7115,237300.0
2009-07-27 15:50:00,27.45,27.55,27.45,27.51,208800.0,21.7115,21.7906,21.7115,21.7589,208800.0
2009-07-27 15:55:00,27.49,27.61,27.49,27.59,357700.0,21.7431,21.838,21.7431,21.8222,357700.0
2009-07-28 09:30:00,27.78,28.31,27.46,28.07,294300.0,21.9725,22.3917,21.7194,22.2019,294300.0
2009-07-28 09:35:00,28.09,28.17,28.02,28.17,158900.0,22.2177,22.281,22.1623,22.281,158900.0
2009-07-28 09:40:00,28.17,28.81,28.03,28.78,343200.0,22.281,22.7872,22.1702,22.7635,343200.0
2009-07-28 09:45:00,28.79,28.86,28.69,28.8,380500.0,22.7714,22.8267,22.6923,22.7793,380500.0
2009-07-28 09:50:00,28.79,28.81,28.48,28.66,316000.0,22.7714,22.7872,22.5262,22.6685,316000.0
2009-07-28 09:55:00,28.65,28.82,28.59,28.78,224600.0,22.6606,22.7951,22.6132,22.7635,224600.0
2009-07-28 10:00:00,28.77,28.78,28.39,28.39,375900.0,22.7555,22.7635,22.455,22.455,375900.0
2009-07-28 10:05:00,28.39,28.63,28.37,28.63,265000.0,22.455,22.6448,22.4392,22.6448,265000.0
2009-07-28 10:10:00,28.64,28.72,28.5,28.6,181200.0,22.6527,22.716,22.542,22.6211,181200.0
2009-07-28 10:15:00,28.6,28.67,28.48,28.64,110000.0,22.6211,22.6764,22.5262,22.6527,110000.0
2009-07-28 10:20:00,28.64,28.65,28.58,28.59,142300.0,22.6527,22.6606,22.6053,22.6132,142300.0
2009-07-28 10:25:00,28.59,28.64,28.44,28.5,148800.0,22.6132,22.6527,22.4945,22.542,148800.0
2009-07-28 10:30:00,28.5,28.6,28.45,28.54,87400.0,22.542,22.6211,22.5024,22.5736,87400.0
2009-07-28 10:35:00,28.54,28.65,28.51,28.64,79900.0,22.5736,22.6606,22.5499,22.6527,79900.0
2009-07-28 10:40:00,28.63,28.65,28.56,28.57,125700.0,22.6448,22.6606,22.5894,22.5974,125700.0
2009-07-28 10:45:00,28.57,28.65,28.55,28.64,88000.0,22.5974,22.6606,22.5815,22.6527,88000.0
2009-07-28 10:50:00,28.63,28.86,28.61,28.79,303400.0,22.6448,22.8267,22.629,22.7714,303400.0
2009-07-28 10:55:00,28.79,29.0,28.74,28.98,370500.0,22.7714,22.9375,22.7318,22.9216,370500.0
2009-07-28 11:00:00,28.98,29.15,28.96,29.06,605300.0,22.9216,23.0561,22.9058,22.9849,605300.0
2009-07-28 11:05:00,29.07,29.09,29.0,29.05,189900.0,22.9928,23.0086,22.9375,22.977,189900.0
2009-07-28 11:10:00,29.04,29.17,29.02,29.12,396700.0,22.9691,23.0719,22.9533,23.0324,396700.0
2009-07-28 11:15:00,29.11,29.2,29.02,29.17,223200.0,23.0245,23.0956,22.9533,23.0719,223200.0
2009-07-28 11:20:00,29.17,29.25,29.12,29.23,212900.0,23.0719,23.1352,23.0324,23.1194,212900.0
2009-07-28 11:25:00,29.24,29.25,29.02,29.04,247800.0,23.1273,23.1352,22.9533,22.9691,247800.0
2009-07-28 11:30:00,29.03,29.05,28.95,29.0,243700.0,22.9612,22.977,22.8979,22.9375,243700.0
2009-07-28 11:35:00,29.0,29.01,28.9,28.94,186400.0,22.9375,22.9454,22.8584,22.89,186400.0
2009-07-28 11:40:00,28.94,29.03,28.92,28.92,198200.0,22.89,22.9612,22.8742,22.8742,198200.0
2009-07-28 11:45:00,28.93,28.95,28.84,28.85,271000.0,22.8821,22.8979,22.8109,22.8188,271000.0
2009-07-28 11:50:00,28.85,28.9,28.8,28.86,162600.0,22.8188,22.8584,22.7793,22.8267,162600.0
2009-07-28 11:55:00,28.86,28.9,28.83,28.86,154300.0,22.8267,22.8584,22.803,22.8267,154300.0
2009-07-28 12:00:00,28.85,28.86,28.76,28.78,91700.0,22.8188,22.8267,22.7476,22.7635,91700.0
2009-07-28 12:05:00,28.78,28.87,28.75,28.87,100600.0,22.7635,22.8346,22.7397,22.8346,100600.0
2009-07-28 12:10:00,28.86,28.95,28.86,28.95,175700.0,22.8267,22.8979,22.8267,22.8979,175700.0
2009-07-28 12:15:00,28.95,29.04,28.94,29.01,128300.0,22.8979,22.9691,22.89,22.9454,128300.0
2009-07-28 12:20:00,29.01,29.03,28.98,29.0,55100.0,22.9454,22.9612,22.9216,22.9375,55100.0
2009-07-28 12:25:00,29.0,29.0,28.92,28.92,45600.0,22.9375,22.9375,22.8742,22.8742,45600.0
2009-07-28 12:30:00,28.92,28.94,28.88,28.88,32100.0,22.8742,22.89,22.8425,22.8425,32100.0
2009-07-28 12:35:00,28.89,28.96,28.88,28.9,38200.0,22.8505,22.9058,22.8425,22.8584,38200.0
2009-07-28 12:40:00,28.9,28.92,28.89,28.89,35800.0,22.8584,22.8742,22.8505,22.8505,35800.0
2009-07-28 12:45:00,28.9,28.99,28.89,28.98,52700.0,22.8584,22.9295,22.8505,22.9216,52700.0
2009-07-28 12:50:00,28.98,29.01,28.97,29.0,70100.0,22.9216,22.9454,22.9137,22.9375,70100.0
2009-07-28 12:55:00,29.0,29.08,29.0,29.08,55600.0,22.9375,23.0007,22.9375,23.0007,55600.0
2009-07-28 13:00:00,29.08,29.09,29.01,29.03,60200.0,23.0007,23.0086,22.9454,22.9612,60200.0
2009-07-28 13:05:00,29.03,29.09,29.03,29.08,76500.0,22.9612,23.0086,22.9612,23.0007,76500.0
2009-07-28 13:10:00,29.07,29.17,29.07,29.13,110000.0,22.9928,23.0719,22.9928,23.0403,110000.0
2009-07-28 13:15:00,29.12,29.14,29.08,29.09,62600.0,23.0324,23.0482,23.0007,23.0086,62600.0
2009-07-28 13:20:00,29.08,29.16,29.04,29.05,124100.0,23.0007,23.064,22.9691,22.977,124100.0
2009-07-28 13:25:00,29.04,29.08,29.02,29.06,56300.0,22.9691,23.0007,22.9533,22.9849,56300.0
2009-07-28 13:30:00,29.06,29.08,29.04,29.08,72600.0,22.9849,23.0007,22.9691,23.0007,72600.0
2009-07-28 13:35:00,29.07,29.08,29.0,29.02,115600.0,22.9928,23.0007,22.9375,22.9533,115600.0
2009-07-28 13:40:00,29.02,29.02,28.96,28.96,92700.0,22.9533,22.9533,22.9058,22.9058,92700.0
2009-07-28 13:45:00,28.96,28.98,28.95,28.98,47000.0,22.9058,22.9216,22.8979,22.9216,47000.0
2009-07-28 13:50:00,28.98,29.09,28.97,29.07,75300.0,22.9216,23.0086,22.9137,22.9928,75300.0
2009-07-28 13:55:00,29.07,29.1,29.06,29.08,60400.0,22.9928,23.0166,22.9849,23.0007,60400.0
2009-07-28 14:00:00,29.07,29.08,29.03,29.06,54100.0,22.9928,23.0007,22.9612,22.9849,54100.0
2009-07-28 14:05:00,29.05,29.18,29.05,29.17,101300.0,22.977,23.0798,22.977,23.0719,101300.0
2009-07-28 14:10:00,29.17,29.18,29.13,29.16,160400.0,23.0719,23.0798,23.0403,23.064,160400.0
2009-07-28 14:15:00,29.15,29.24,29.12,29.24,104400.0,23.0561,23.1273,23.0324,23.1273,104400.0
2009-07-28 14:20:00,29.24,29.29,29.21,29.27,122800.0,23.1273,23.1668,23.1036,23.151,122800.0
2009-07-28 14:25:00,29.28,29.29,29.2,29.24,131900.0,23.1589,23.1668,23.0956,23.1273,131900.0
2009-07-28 14:30:00,29.23,29.42,29.23,29.42,323600.0,23.1194,23.2697,23.1194,23.2697,323600.0
2009-07-28 14:35:00,29.42,29.5,29.38,29.49,236700.0,23.2697,23.3329,23.238,23.325,236700.0
2009-07-28 14:40:00,29.48,29.65,29.47,29.6,557600.0,23.3171,23.4516,23.3092,23.412,557600.0
2009-07-28 14:45:00,29.6,29.71,29.56,29.69,309500.0,23.412,23.499,23.3804,23.4832,309500.0
2009-07-28 14:50:00,29.69,29.69,29.55,29.55,188600.0,23.4832,23.4832,23.3725,23.3725,188600.0
2009-07-28 14:55:00,29.55,29.56,29.39,29.41,392200.0,23.3725,23.3804,23.2459,23.2617,392200.0
2009-07-28 15:00:00,29.41,29.42,29.28,29.3,422100.0,23.2617,23.2697,23.1589,23.1747,422100.0
2009-07-28 15:05:00,29.3,29.31,29.17,29.21,430400.0,23.1747,23.1827,23.0719,23.1036,430400.0
2009-07-28 15:10:00,29.21,29.26,29.14,29.23,368200.0,23.1036,23.1431,23.0482,23.1194,368200.0
2009-07-28 15:15:00,29.23,29.27,29.08,29.09,232900.0,23.1194,23.151,23.0007,23.0086,232900.0
2009-07-28 15:20:00,29.08,29.16,29.04,29.07,278200.0,23.0007,23.064,22.9691,22.9928,278200.0
2009-07-28 15:25:00,29.06,29.1,29.03,29.08,205400.0,22.9849,23.0166,22.9612,23.0007,205400.0
2009-07-28 15:30:00,29.07,29.12,28.94,28.99,293900.0,22.9928,23.0324,22.89,22.9295,293900.0
2009-07-28 15:35:00,28.99,29.08,28.97,29.02,273900.0,22.9295,23.0007,22.9137,22.9533,273900.0
2009-07-28 15:40:00,29.02,29.05,28.96,29.0,362300.0,22.9533,22.977,22.9058,22.9375,362300.0
2009-07-28 15:45:00,29.0,29.0,28.97,28.99,338700.0,22.9375,22.9375,22.9137,22.9295,338700.0
2009-07-28 15:50:00,29.0,29.09,28.98,29.04,444800.0,22.9375,23.0086,22.9216,22.9691,444800.0
2009-07-28 15:55:00,29.05,29.12,29.04,29.08,862200.0,22.977,23.0324,22.9691,23.0007,862200.0
2009-07-29 09:30:00,28.53,29.06,28.5,29.0,394000.0,22.5657,22.9849,22.542,22.9375,394000.0
2009-07-29 09:35:00,29.0,29.59,28.93,29.38,485800.0,22.9375,23.4041,22.8821,23.238,485800.0
2009-07-29 09:40:00,29.38,29.6,29.37,29.37,253600.0,23.238,23.412,23.2301,23.2301,253600.0
2009-07-29 09:45:00,29.39,29.52,29.25,29.29,337900.0,23.2459,23.3488,23.1352,23.1668,337900.0
2009-07-29 09:50:00,29.3,29.3,28.94,28.98,479400.0,23.1747,23.1747,22.89,22.9216,479400.0
2009-07-29 09:55:00,28.98,29.2,28.92,29.1,273000.0,22.9216,23.0956,22.8742,23.0166,273000.0
2009-07-29 10:00:00,29.1,29.15,28.88,28.96,199800.0,23.0166,23.0561,22.8425,22.9058,199800.0
2009-07-29 10:05:00,28.96,29.15,28.93,29.1,261100.0,22.9058,23.0561,22.8821,23.0166,261100.0
2009-07-29 10:10:00,29.1,29.28,29.07,29.27,174800.0,23.0166,23.1589,22.9928,23.151,174800.0
2009-07-29 10:15:00,29.26,29.33,29.12,29.15,195400.0,23.1431,23.1985,23.0324,23.0561,195400.0
2009-07-29 10:20:00,29.15,29.28,29.13,29.26,135100.0,23.0561,23.1589,23.0403,23.1431,135100.0
2009-07-29 10:25:00,29.26,29.58,29.25,29.57,170100.0,23.1431,23.3962,23.1352,23.3883,170100.0
2009-07-29 10:30:00,29.57,29.58,29.33,29.4,167400.0,23.3883,23.3962,23.1985,23.2538,167400.0
2009-07-29 10:35:00,29.4,29.53,29.34,29.41,91500.0,23.2538,23.3567,23.2064,23.2617,91500.0
2009-07-29 10:40:00,29.41,29.52,29.4,29.46,140100.0,23.2617,23.3488,23.2538,23.3013,140100.0
2009-07-29 10:45:00,29.42,29.42,29.26,29.27,150700.0,23.2697,23.2697,23.1431,23.151,150700.0
2009-07-29 10:50:00,29.26,29.32,29.2,29.2,154800.0,23.1431,23.1906,23.0956,23.0956,154800.0
2009-07-29 10:55:00,29.19,29.2,29.05,29.1,149900.0,23.0877,23.0956,22.977,23.0166,149900.0
2009-07-29 11:00:00,29.11,29.21,29.11,29.18,225100.0,23.0245,23.1036,23.0245,23.0798,225100.0
2009-07-29 11:05:00,29.17,29.25,29.14,29.2,240800.0,23.0719,23.1352,23.0482,23.0956,240800.0
2009-07-29 11:10:00,29.19,29.27,29.15,29.16,123900.0,23.0877,23.151,23.0561,23.064,123900.0
2009-07-29 11:15:00,29.15,29.2,29.1,29.14,315600.0,23.0561,23.0956,23.0166,23.0482,315600.0
2009-07-29 11:20:00,29.15,29.26,29.11,29.13,292600.0,23.0561,23.1431,23.0245,23.0403,292600.0
2009-07-29 11:25:00,29.13,29.29,29.13,29.27,244100.0,23.0403,23.1668,23.0403,23.151,244100.0
2009-07-29 11:30:00,29.27,29.3,29.23,29.28,73300.0,23.151,23.1747,23.1194,23.1589,73300.0
2009-07-29 11:35:00,29.28,29.29,29.24,29.25,96700.0,23.1589,23.1668,23.1273,23.1352,96700.0
2009-07-29 11:40:00,29.25,29.27,29.17,29.27,92500.0,23.1352,23.151,23.0719,23.151,92500.0
2009-07-29 11:45:00,29.28,29.31,29.24,29.26,76100.0,23.1589,23.1827,23.1273,23.1431,76100.0
2009-07-29 11:50:00,29.26,29.29,29.21,29.25,56300.0,23.1431,23.1668,23.1036,23.1352,56300.0
2009-07-29 11:55:00,29.25,29.36,29.23,29.26,213900.0,23.1352,23.2222,23.1194,23.1431,213900.0
2009-07-29 12:00:00,29.26,29.31,29.26,29.27,71000.0,23.1431,23.1827,23.1431,23.151,71000.0
2009-07-29 12:05:00,29.27,29.29,29.25,29.25,131000.0,23.151,23.1668,23.1352,23.1352,131000.0
2009-07-29 12:10:00,29.25,29.28,29.23,29.26,46900.0,23.1352,23.1589,23.1194,23.1431,46900.0
2009-07-29 12:15:00,29.26,29.26,29.16,29.25,81700.0,23.1431,23.1431,23.064,23.1352,81700.0
2009-07-29 12:20:00,29.24,29.28,29.18,29.23,142900.0,23.1273,23.1589,23.0798,23.1194,142900.0
2009-07-29 12:25:00,29.23,29.28,29.22,29.25,147600.0,23.1194,23.1589,23.1115,23.1352,147600.0
2009-07-29 12:30:00,29.25,29.27,29.25,29.27,63700.0,23.1352,23.151,23.1352,23.151,63700.0
2009-07-29 12:35:00,29.28,29.34,29.27,29.29,89300.0,23.1589,23.2064,23.151,23.1668,89300.0
2009-07-29 12:40:00,29.29,29.33,29.28,29.33,44800.0,23.1668,23.1985,23.1589,23.1985,44800.0
2009-07-29 12:45:00,29.33,29.36,29.33,29.34,219300.0,23.1985,23.2222,23.1985,23.2064,219300.0
2009-07-29 12:50:00,29.34,29.39,29.34,29.36,137800.0,23.2064,23.2459,23.2064,23.2222,137800.0
2009-07-29 12:55:00,29.36,29.38,29.36,29.36,60700.0,23.2222,23.238,23.2222,23.2222,60700.0
2009-07-29 13:00:00,29.36,29.36,28.98,28.99,675400.0,23.2222,23.2222,22.9216,22.9295,675400.0
2009-07-29 13:05:00,29.0,29.14,28.91,28.91,194400.0,22.9375,23.0482,22.8663,22.8663,194400.0
2009-07-29 13:10:00,28.92,28.97,28.89,28.94,209300.0,22.8742,22.9137,22.8505,22.89,209300.0
2009-07-29 13:15:00,28.94,28.95,28.8,28.82,206700.0,22.89,22.8979,22.7793,22.7951,206700.0
2009-07-29 13:20:00,28.82,28.87,28.79,28.85,121700.0,22.7951,22.8346,22.7714,22.8188,121700.0
2009-07-29 13:25:00,28.85,28.89,28.82,28.84,167500.0,22.8188,22.8505,22.7951,22.8109,167500.0
2009-07-29 13:30:00,28.84,28.84,28.72,28.83,183800.0,22.8109,22.8109,22.716,22.803,183800.0
2009-07-29 13:35:00,28.83,28.9,28.8,28.87,128800.0,22.803,22.8584,22.7793,22.8346,128800.0
2009-07-29 13:40:00,28.88,28.97,28.86,28.9,192400.0,22.8425,22.9137,22.8267,22.8584,192400.0
2009-07-29 13:45:00,28.91,28.94,28.85,28.94,148500.0,22.8663,22.89,22.8188,22.89,148500.0
2009-07-29 13:50:00,28.94,28.94,28.83,28.85,83600.0,22.89,22.89,22.803,22.8188,83600.0
2009-07-29 13:55:00,28.85,28.9,28.82,28.9,84900.0,22.8188,22.8584,22.7951,22.8584,84900.0
2009-07-29 14:00:00,28.9,28.92,28.84,28.85,207800.0,22.8584,22.8742,22.8109,22.8188,207800.0
2009-07-29 14:05:00,28.85,28.85,28.71,28.72,138100.0,22.8188,22.8188,22.7081,22.716,138100.0
2009-07-29 14:10:00,28.72,28.76,28.71,28.72,164500.0,22.716,22.7476,22.7081,22.716,164500.0
2009-07-29 14:15:00,28.72,28.78,28.67,28.75,237000.0,22.716,22.7635,22.6764,22.7397,237000.0
2009-07-29 14:20:00,28.75,28.75,28.69,28.7,104900.0,22.7397,22.7397,22.6923,22.7002,104900.0
2009-07-29 14:25:00,28.7,28.81,28.7,28.77,166800.0,22.7002,22.7872,22.7002,22.7555,166800.0
2009-07-29 14:30:00,28.77,28.78,28.7,28.74,98900.0,22.7555,22.7635,22.7002,22.7318,98900.0
2009-07-29 14:35:00,28.74,28.77,28.62,28.62,110100.0,22.7318,22.7555,22.6369,22.6369,110100.0
2009-07-29 14:40:00,28.63,28.65,28.51,28.51,178900.0,22.6448,22.6606,22.5499,22.5499,178900.0
2009-07-29 14:45:00,28.52,28.59,28.5,28.53,220000.0,22.5578,22.6132,22.542,22.5657,220000.0
2009-07-29 14:50:00,28.53,28.55,28.47,28.49,209300.0,22.5657,22.5815,22.5183,22.5341,209300.0
2009-07-29 14:55:00,28.48,28.58,28.44,28.45,148600.0,22.5262,22.6053,22.4945,22.5024,148600.0
2009-07-29 15:00:00,28.45,28.62,28.45,28.55,263500.0,22.5024,22.6369,22.5024,22.5815,263500.0
2009-07-29 15:05:00,28.55,28.61,28.32,28.35,360100.0,22.5815,22.629,22.3996,22.4233,360100.0
2009-07-29 15:10:00,28.35,28.45,28.33,28.35,362600.0,22.4233,22.5024,22.4075,22.4233,362600.0
2009-07-29 15:15:00,28.35,28.58,28.28,28.38,298000.0,22.4233,22.6053,22.368,22.4471,298000.0
2009-07-29 15:20:00,28.38,28.43,28.32,28.33,303600.0,22.4471,22.4866,22.3996,22.4075,303600.0
2009-07-29 15:25:00,28.32,28.35,28.2,28.3,354000.0,22.3996,22.4233,22.3047,22.3838,354000.0
2009-07-29 15:30:00,28.29,28.39,28.28,28.36,281700.0,22.3759,22.455,22.368,22.4313,281700.0
2009-07-29 15:35:00,28.36,28.48,28.36,28.43,225600.0,22.4313,22.5262,22.4313,22.4866,225600.0
2009-07-29 15:40:00,28.43,28.49,28.35,28.36,311300.0,22.4866,22.5341,22.4233,22.4313,311300.0
2009-07-29 15:45:00,28.37,28.48,28.36,28.42,231500.0,22.4392,22.5262,22.4313,22.4787,231500.0
2009-07-29 15:50:00,28.41,28.44,28.36,28.39,290900.0,22.4708,22.4945,22.4313,22.455,290900.0
2009-07-29 15:55:00,28.38,28.45,28.38,28.44,490200.0,22.4471,22.5024,22.4471,22.4945,490200.0
2009-07-30 09:30:00,28.84,28.96,28.6,28.64,236900.0,22.8109,22.9058,22.6211,22.6527,236900.0
2009-07-30 09:35:00,28.64,28.8,28.59,28.75,207500.0,22.6527,22.7793,22.6132,22.7397,207500.0
2009-07-30 09:40:00,28.75,28.93,28.74,28.8,172000.0,22.7397,22.8821,22.7318,22.7793,172000.0
2009-07-30 09:45:00,28.78,28.78,28.54,28.58,150100.0,22.7635,22.7635,22.5736,22.6053,150100.0
2009-07-30 09:50:00,28.58,28.8,28.56,28.76,132700.0,22.6053,22.7793,22.5894,22.7476,132700.0
2009-07-30 09:55:00,28.74,28.89,28.7,28.88,142900.0,22.7318,22.8505,22.7002,22.8425,142900.0
2009-07-30 10:00:00,28.88,29.01,28.81,28.92,220400.0,22.8425,22.9454,22.7872,22.8742,220400.0
2009-07-30 10:05:00,28.93,28.94,28.79,28.88,156900.0,22.8821,22.89,22.7714,22.8425,156900.0
2009-07-30 10:10:00,28.88,28.88,28.75,28.78,138600.0,22.8425,22.8425,22.7397,22.7635,138600.0
2009-07-30 10:15:00,28.77,28.87,28.72,28.84,130200.0,22.7555,22.8346,22.716,22.8109,130200.0
2009-07-30 10:20:00,28.87,28.89,28.76,28.84,110500.0,22.8346,22.8505,22.7476,22.8109,110500.0
2009-07-30 10:25:00,28.82,28.84,28.66,28.72,115200.0,22.7951,22.8109,22.6685,22.716,115200.0
2009-07-30 10:30:00,28.73,28.81,28.64,28.78,146100.0,22.7239,22.7872,22.6527,22.7635,146100.0
2009-07-30 10:35:00,28.79,28.83,28.72,28.77,65900.0,22.7714,22.803,22.716,22.7555,65900.0
2009-07-30 10:40:00,28.77,28.9,28.69,28.9,184300.0,22.7555,22.8584,22.6923,22.8584,184300.0
2009-07-30 10:45:00,28.9,29.0,28.86,28.99,127600.0,22.8584,22.9375,22.8267,22.9295,127600.0
2009-07-30 10:50:00,29.0,29.0,28.89,28.92,142100.0,22.9375,22.9375,22.8505,22.8742,142100.0
2009-07-30 10:55:00,28.93,28.97,28.86,28.87,162400.0,22.8821,22.9137,22.8267,22.8346,162400.0
2009-07-30 11:00:00,28.87,28.91,28.76,28.76,146500.0,22.8346,22.8663,22.7476,22.7476,146500.0
2009-07-30 11:05:00,28.76,28.77,28.65,28.65,74400.0,22.7476,22.7555,22.6606,22.6606,74400.0
2009-07-30 11:10:00,28.65,28.68,28.58,28.58,98600.0,22.6606,22.6844,22.6053,22.6053,98600.0
2009-07-30 11:15:00,28.58,28.66,28.55,28.57,98100.0,22.6053,22.6685,22.5815,22.5974,98100.0
2009-07-30 11:20:00,28.56,28.58,28.5,28.55,96300.0,22.5894,22.6053,22.542,22.5815,96300.0
2009-07-30 11:25:00,28.54,28.58,28.38,28.39,163800.0,22.5736,22.6053,22.4471,22.455,163800.0
2009-07-30 11:30:00,28.39,28.42,28.19,28.2,233200.0,22.455,22.4787,22.2968,22.3047,233200.0
2009-07-30 11:35:00,28.19,28.21,27.86,27.86,545800.0,22.2968,22.3126,22.0358,22.0358,545800.0
2009-07-30 11:40:00,27.87,27.92,27.76,27.86,324200.0,22.0437,22.0832,21.9567,22.0358,324200.0
2009-07-30 11:45:00,27.86,27.94,27.81,27.87,267900.0,22.0358,22.0991,21.9962,22.0437,267900.0
2009-07-30 11:50:00,27.86,27.89,27.75,27.77,294700.0,22.0358,22.0595,21.9488,21.9646,294700.0
2009-07-30 11:55:00,27.77,28.18,27.76,28.16,584600.0,21.9646,22.2889,21.9567,22.2731,584600.0
2009-07-30 12:00:00,28.15,28.26,28.11,28.2,561400.0,22.2652,22.3522,22.2335,22.3047,561400.0
2009-07-30 12:05:00,28.19,28.23,28.15,28.2,243700.0,22.2968,22.3284,22.2652,22.3047,243700.0
2009-07-30 12:10:00,28.19,28.21,28.15,28.16,167600.0,22.2968,22.3126,22.2652,22.2731,167600.0
2009-07-30 12:15:00,28.16,28.21,28.01,28.04,574100.0,22.2731,22.3126,22.1544,22.1782,574100.0
2009-07-30 12:20:00,28.04,28.17,28.02,28.11,136200.0,22.1782,22.281,22.1623,22.2335,136200.0
2009-07-30 12:25:00,28.12,28.25,28.11,28.23,144400.0,22.2414,22.3442,22.2335,22.3284,144400.0
2009-07-30 12:30:00,28.22,28.36,28.18,28.3,167400.0,22.3205,22.4313,22.2889,22.3838,167400.0
2009-07-30 12:35:00,28.3,28.4,28.3,28.38,125200.0,22.3838,22.4629,22.3838,22.4471,125200.0
2009-07-30 12:40:00,28.38,28.4,28.31,28.32,104000.0,22.4471,22.4629,22.3917,22.3996,104000.0
2009-07-30 12:45:00,28.31,28.37,28.3,28.36,89900.0,22.3917,22.4392,22.3838,22.4313,89900.0
2009-07-30 12:50:00,28.37,28.37,28.25,28.26,65300.0,22.4392,22.4392,22.3442,22.3522,65300.0
2009-07-30 12:55:00,28.25,28.28,28.19,28.19,42200.0,22.3442,22.368,22.2968,22.2968,42200.0
2009-07-30 13:00:00,28.19,28.22,28.15,28.16,145200.0,22.2968,22.3205,22.2652,22.2731,145200.0
2009-07-30 13:05:00,28.15,28.17,28.09,28.12,174100.0,22.2652,22.281,22.2177,22.2414,174100.0
2009-07-30 13:10:00,28.12,28.2,28.12,28.16,61400.0,22.2414,22.3047,22.2414,22.2731,61400.0
2009-07-30 13:15:00,28.16,28.21,28.13,28.17,41600.0,22.2731,22.3126,22.2493,22.281,41600.0
2009-07-30 13:20:00,28.17,28.24,28.17,28.18,30300.0,22.281,22.3363,22.281,22.2889,30300.0
2009-07-30 13:25:00,28.18,28.21,28.17,28.19,43400.0,22.2889,22.3126,22.281,22.2968,43400.0
2009-07-30 13:30:00,28.18,28.23,28.18,28.23,48200.0,22.2889,22.3284,22.2889,22.3284,48200.0
2009-07-30 13:35:00,28.23,28.27,28.21,28.22,42900.0,22.3284,22.3601,22.3126,22.3205,42900.0
2009-07-30 13:40:00,28.22,28.31,28.21,28.25,93000.0,22.3205,22.3917,22.3126,22.3442,93000.0
2009-07-30 13:45:00,28.26,28.26,28.18,28.19,31800.0,22.3522,22.3522,22.2889,22.2968,31800.0
2009-07-30 13:50:00,28.18,28.3,28.18,28.28,63300.0,22.2889,22.3838,22.2889,22.368,63300.0
2009-07-30 13:55:00,28.27,28.3,28.25,28.28,93300.0,22.3601,22.3838,22.3442,22.368,93300.0
2009-07-30 14:00:00,28.28,28.33,28.27,28.32,98600.0,22.368,22.4075,22.3601,22.3996,98600.0
2009-07-30 14:05:00,28.33,28.35,28.3,28.31,74500.0,22.4075,22.4233,22.3838,22.3917,74500.0
2009-07-30 14:10:00,28.3,28.31,28.26,28.26,159500.0,22.3838,22.3917,22.3522,22.3522,159500.0
2009-07-30 14:15:00,28.25,28.37,28.25,28.36,105200.0,22.3442,22.4392,22.3442,22.4313,105200.0
2009-07-30 14:20:00,28.35,28.4,28.31,28.39,85300.0,22.4233,22.4629,22.3917,22.455,85300.0
2009-07-30 14:25:00,28.39,28.43,28.35,28.39,86100.0,22.455,22.4866,22.4233,22.455,86100.0
2009-07-30 14:30:00,28.4,28.49,28.4,28.46,138400.0,22.4629,22.5341,22.4629,22.5103,138400.0
2009-07-30 14:35:00,28.46,28.52,28.45,28.47,129200.0,22.5103,22.5578,22.5024,22.5183,129200.0
2009-07-30 14:40:00,28.47,28.52,28.45,28.45,108800.0,22.5183,22.5578,22.5024,22.5024,108800.0
2009-07-30 14:45:00,28.45,28.47,28.38,28.38,62000.0,22.5024,22.5183,22.4471,22.4471,62000.0
2009-07-30 14:50:00,28.38,28.42,28.34,28.36,65200.0,22.4471,22.4787,22.4154,22.4313,65200.0
2009-07-30 14:55:00,28.36,28.39,28.32,28.32,51400.0,22.4313,22.455,22.3996,22.3996,51400.0
2009-07-30 15:00:00,28.33,28.45,28.32,28.37,67200.0,22.4075,22.5024,22.3996,22.4392,67200.0
2009-07-30 15:05:00,28.36,28.41,28.35,28.35,58600.0,22.4313,22.4708,22.4233,22.4233,58600.0
2009-07-30 15:10:00,28.35,28.36,28.26,28.26,95700.0,22.4233,22.4313,22.3522,22.3522,95700.0
2009-07-30 15:15:00,28.26,28.32,28.25,28.28,75100.0,22.3522,22.3996,22.3442,22.368,75100.0
2009-07-30 15:20:00,28.27,28.39,28.22,28.22,117300.0,22.3601,22.455,22.3205,22.3205,117300.0
2009-07-30 15:25:00,28.22,28.24,28.12,28.13,376500.0,22.3205,22.3363,22.2414,22.2493,376500.0
2009-07-30 15:30:00,28.13,28.22,28.12,28.14,175900.0,22.2493,22.3205,22.2414,22.2572,175900.0
2009-07-30 15:35:00,28.14,28.14,27.98,28.09,438800.0,22.2572,22.2572,22.1307,22.2177,438800.0
2009-07-30 15:40:00,28.1,28.12,28.0,28.12,409600.0,22.2256,22.2414,22.1465,22.2414,409600.0
2009-07-30 15:45:00,28.12,28.19,28.05,28.15,200600.0,22.2414,22.2968,22.1861,22.2652,200600.0
2009-07-30 15:50:00,28.14,28.21,28.09,28.1,242400.0,22.2572,22.3126,22.2177,22.2256,242400.0
2009-07-30 15:55:00,28.1,28.13,28.03,28.08,596000.0,22.2256,22.2493,22.1702,22.2098,596000.0
2009-07-31 09:30:00,28.08,28.08,27.76,27.85,248400.0,22.2098,22.2098,21.9567,22.0279,248400.0
2009-07-31 09:35:00,27.84,28.03,27.74,27.92,255500.0,22.02,22.1702,21.9409,22.0832,255500.0
2009-07-31 09:40:00,27.93,28.12,27.85,28.06,190700.0,22.0911,22.2414,22.0279,22.194,190700.0
2009-07-31 09:45:00,28.07,28.16,27.91,27.94,225300.0,22.2019,22.2731,22.0753,22.0991,225300.0
2009-07-31 09:50:00,27.93,28.13,27.93,28.12,168100.0,22.0911,22.2493,22.0911,22.2414,168100.0
2009-07-31 09:55:00,28.13,28.22,28.03,28.06,223800.0,22.2493,22.3205,22.1702,22.194,223800.0
2009-07-31 10:00:00,28.06,28.08,27.92,27.92,203500.0,22.194,22.2098,22.0832,22.0832,203500.0
2009-07-31 10:05:00,27.92,27.95,27.79,27.88,157500.0,22.0832,22.107,21.9804,22.0516,157500.0
2009-07-31 10:10:00,27.88,27.99,27.84,27.94,87500.0,22.0516,22.1386,22.02,22.0991,87500.0
2009-07-31 10:15:00,27.94,28.03,27.93,27.98,84400.0,22.0991,22.1702,22.0911,22.1307,84400.0
2009-07-31 10:20:00,27.98,28.0,27.88,28.0,50300.0,22.1307,22.1465,22.0516,22.1465,50300.0
2009-07-31 10:25:00,28.0,28.06,27.96,28.02,61200.0,22.1465,22.194,22.1149,22.1623,61200.0
2009-07-31 10:30:00,28.02,28.08,27.99,28.08,52400.0,22.1623,22.2098,22.1386,22.2098,52400.0
2009-07-31 10:35:00,28.08,28.15,28.07,28.12,94400.0,22.2098,22.2652,22.2019,22.2414,94400.0
2009-07-31 10:40:00,28.12,28.15,28.04,28.13,101900.0,22.2414,22.2652,22.1782,22.2493,101900.0
2009-07-31 10:45:00,28.13,28.23,28.13,28.2,136100.0,22.2493,22.3284,22.2493,22.3047,136100.0
2009-07-31 10:50:00,28.2,28.25,28.19,28.22,116500.0,22.3047,22.3442,22.2968,22.3205,116500.0
2009-07-31 10:55:00,28.22,28.25,28.21,28.22,91900.0,22.3205,22.3442,22.3126,22.3205,91900.0
2009-07-31 11:00:00,28.22,28.23,28.2,28.2,76600.0,22.3205,22.3284,22.3047,22.3047,76600.0
2009-07-31 11:05:00,28.2,28.25,28.2,28.22,112000.0,22.3047,22.3442,22.3047,22.3205,112000.0
2009-07-31 11:10:00,28.21,28.29,28.21,28.28,124100.0,22.3126,22.3759,22.3126,22.368,124100.0
2009-07-31 11:15:00,28.28,28.36,28.22,28.24,196900.0,22.368,22.4313,22.3205,22.3363,196900.0
2009-07-31 11:20:00,28.23,28.32,28.19,28.19,116600.0,22.3284,22.3996,22.2968,22.2968,116600.0
2009-07-31 11:25:00,28.19,28.2,28.12,28.13,78400.0,22.2968,22.3047,22.2414,22.2493,78400.0
2009-07-31 11:30:00,28.11,28.13,28.05,28.1,90100.0,22.2335,22.2493,22.1861,22.2256,90100.0
2009-07-31 11:35:00,28.1,28.12,28.03,28.04,48400.0,22.2256,22.2414,22.1702,22.1782,48400.0
2009-07-31 11:40:00,28.05,28.13,28.03,28.1,74500.0,22.1861,22.2493,22.1702,22.2256,74500.0
2009-07-31 11:45:00,28.11,28.11,28.08,28.11,61300.0,22.2335,22.2335,22.2098,22.2335,61300.0
2009-07-31 11:50:00,28.11,28.18,28.08,28.15,47400.0,22.2335,22.2889,22.2098,22.2652,47400.0
2009-07-31 11:55:00,28.16,28.16,28.09,28.11,19000.0,22.2731,22.2731,22.2177,22.2335,19000.0
2009-07-31 12:00:00,28.12,28.14,28.08,28.09,30300.0,22.2414,22.2572,22.2098,22.2177,30300.0
2009-07-31 12:05:00,28.09,28.1,28.03,28.06,33300.0,22.2177,22.2256,22.1702,22.194,33300.0
2009-07-31 12:10:00,28.07,28.09,28.03,28.03,46800.0,22.2019,22.2177,22.1702,22.1702,46800.0
2009-07-31 12:15:00,28.03,28.05,28.0,28.05,33900.0,22.1702,22.1861,22.1465,22.1861,33900.0
2009-07-31 12:20:00,28.05,28.15,28.02,28.14,35000.0,22.1861,22.2652,22.1623,22.2572,35000.0
2009-07-31 12:25:00,28.14,28.14,28.05,28.06,32800.0,22.2572,22.2572,22.1861,22.194,32800.0
2009-07-31 12:30:00,28.05,28.05,27.97,27.98,47700.0,22.1861,22.1861,22.1228,22.1307,47700.0
2009-07-31 12:35:00,27.98,27.98,27.93,27.93,13900.0,22.1307,22.1307,22.0911,22.0911,13900.0
2009-07-31 12:40:00,27.93,27.94,27.88,27.93,31500.0,22.0911,22.0991,22.0516,22.0911,31500.0
2009-07-31 12:45:00,27.93,27.93,27.88,27.89,41600.0,22.0911,22.0911,22.0516,22.0595,41600.0
2009-07-31 12:50:00,27.9,27.93,27.88,27.93,35200.0,22.0674,22.0911,22.0516,22.0911,35200.0
2009-07-31 12:55:00,27.93,27.96,27.93,27.94,19700.0,22.0911,22.1149,22.0911,22.0991,19700.0
2009-07-31 13:00:00,27.94,27.94,27.84,27.85,25900.0,22.0991,22.0991,22.02,22.0279,25900.0
2009-07-31 13:05:00,27.86,27.89,27.85,27.86,36500.0,22.0358,22.0595,22.0279,22.0358,36500.0
2009-07-31 13:10:00,27.85,27.91,27.85,27.9,60000.0,22.0279,22.0753,22.0279,22.0674,60000.0
2009-07-31 13:15:00,27.9,27.92,27.9,27.91,20300.0,22.0674,22.0832,22.0674,22.0753,20300.0
2009-07-31 13:20:00,27.91,27.95,27.91,27.95,40200.0,22.0753,22.107,22.0753,22.107,40200.0
2009-07-31 13:25:00,27.95,28.0,27.94,28.0,28900.0,22.107,22.1465,22.0991,22.1465,28900.0
2009-07-31 13:30:00,28.0,28.06,28.0,28.03,38600.0,22.1465,22.194,22.1465,22.1702,38600.0
2009-07-31 13:35:00,28.02,28.02,28.0,28.0,17400.0,22.1623,22.1623,22.1465,22.1465,17400.0
2009-07-31 13:40:00,28.0,28.07,27.98,28.05,38700.0,22.1465,22.2019,22.1307,22.1861,38700.0
2009-07-31 13:45:00,28.05,28.07,28.04,28.06,30600.0,22.1861,22.2019,22.1782,22.194,30600.0
2009-07-31 13:50:00,28.06,28.06,27.98,27.98,46200.0,22.194,22.194,22.1307,22.1307,46200.0
2009-07-31 13:55:00,27.98,28.02,27.98,27.99,28700.0,22.1307,22.1623,22.1307,22.1386,28700.0
2009-07-31 14:00:00,27.98,28.03,27.97,28.01,19300.0,22.1307,22.1702,22.1228,22.1544,19300.0
2009-07-31 14:05:00,28.02,28.02,27.96,27.96,130600.0,22.1623,22.1623,22.1149,22.1149,130600.0
2009-07-31 14:10:00,27.98,28.09,27.98,28.05,101700.0,22.1307,22.2177,22.1307,22.1861,101700.0
2009-07-31 14:15:00,28.05,28.07,28.01,28.05,60000.0,22.1861,22.2019,22.1544,22.1861,60000.0
2009-07-31 14:20:00,28.04,28.06,28.0,28.0,43400.0,22.1782,22.194,22.1465,22.1465,43400.0
2009-07-31 14:25:00,28.0,28.06,28.0,28.03,34900.0,22.1465,22.194,22.1465,22.1702,34900.0
2009-07-31 14:30:00,28.04,28.06,28.0,28.01,26800.0,22.1782,22.194,22.1465,22.1544,26800.0
2009-07-31 14:35:00,28.0,28.01,27.96,28.0,77100.0,22.1465,22.1544,22.1149,22.1465,77100.0
2009-07-31 14:40:00,28.0,28.0,27.93,27.95,76500.0,22.1465,22.1465,22.0911,22.107,76500.0
2009-07-31 14:45:00,27.95,27.96,27.91,27.94,128900.0,22.107,22.1149,22.0753,22.0991,128900.0
2009-07-31 14:50:00,27.94,27.97,27.93,27.95,94800.0,22.0991,22.1228,22.0911,22.107,94800.0
2009-07-31 14:55:00,27.94,28.01,27.94,28.0,90900.0,22.0991,22.1544,22.0991,22.1465,90900.0
2009-07-31 15:00:00,28.0,28.04,27.97,28.04,78300.0,22.1465,22.1782,22.1228,22.1782,78300.0
2009-07-31 15:05:00,28.04,28.07,28.0,28.01,36000.0,22.1782,22.2019,22.1465,22.1544,36000.0
2009-07-31 15:10:00,28.01,28.02,27.99,28.0,42400.0,22.1544,22.1623,22.1386,22.1465,42400.0
2009-07-31 15:15:00,27.99,28.07,27.95,28.05,136100.0,22.1386,22.2019,22.107,22.1861,136100.0
2009-07-31 15:20:00,28.05,28.11,28.04,28.05,89800.0,22.1861,22.2335,22.1782,22.1861,89800.0
2009-07-31 15:25:00,28.05,28.12,28.03,28.05,118600.0,22.1861,22.2414,22.1702,22.1861,118600.0
2009-07-31 15:30:00,28.05,28.09,28.0,28.06,111500.0,22.1861,22.2177,22.1465,22.194,111500.0
2009-07-31 15:35:00,28.06,28.06,28.0,28.02,90300.0,22.194,22.194,22.1465,22.1623,90300.0
2009-07-31 15:40:00,28.02,28.09,27.99,28.06,257700.0,22.1623,22.2177,22.1386,22.194,257700.0
2009-07-31 15:45:00,28.07,28.11,28.01,28.04,297300.0,22.2019,22.2335,22.1544,22.1782,297300.0
2009-07-31 15:50:00,28.03,28.05,27.94,28.03,339200.0,22.1702,22.1861,22.0991,22.1702,339200.0
2009-07-31 15:55:00,28.03,28.1,28.01,28.02,537800.0,22.1702,22.2256,22.1544,22.1623,537800.0
2009-08-03 09:30:00,28.34,28.4,27.45,27.64,258200.0,22.4154,22.4629,21.7115,21.8618,258200.0
2009-08-03 09:35:00,27.64,27.76,27.47,27.51,219600.0,21.8618,21.9567,21.7273,21.7589,219600.0
2009-08-03 09:40:00,27.5,27.63,27.39,27.52,304500.0,21.751,21.8539,21.664,21.7669,304500.0
2009-08-03 09:45:00,27.54,27.67,27.43,27.43,155700.0,21.7827,21.8855,21.6957,21.6957,155700.0
2009-08-03 09:50:00,27.43,27.61,27.42,27.55,196900.0,21.6957,21.838,21.6878,21.7906,196900.0
2009-08-03 09:55:00,27.55,27.55,27.23,27.25,287600.0,21.7906,21.7906,21.5375,21.5533,287600.0
2009-08-03 10:00:00,27.24,27.4,27.12,27.4,471000.0,21.5454,21.6719,21.4505,21.6719,471000.0
2009-08-03 10:05:00,27.41,27.47,27.21,27.21,309300.0,21.6799,21.7273,21.5217,21.5217,309300.0
2009-08-03 10:10:00,27.22,27.29,27.18,27.27,254300.0,21.5296,21.5849,21.4979,21.5691,254300.0
2009-08-03 10:15:00,27.28,27.29,27.07,27.19,225800.0,21.577,21.5849,21.4109,21.5058,225800.0
2009-08-03 10:20:00,27.2,27.24,27.14,27.15,153800.0,21.5138,21.5454,21.4663,21.4742,153800.0
2009-08-03 10:25:00,27.14,27.23,27.14,27.22,108600.0,21.4663,21.5375,21.4663,21.5296,108600.0
2009-08-03 10:30:00,27.22,27.37,27.22,27.31,277000.0,21.5296,21.6482,21.5296,21.6008,277000.0
2009-08-03 10:35:00,27.32,27.34,27.26,27.3,83600.0,21.6087,21.6245,21.5612,21.5928,83600.0
2009-08-03 10:40:00,27.3,27.32,27.25,27.27,131800.0,21.5928,21.6087,21.5533,21.5691,131800.0
2009-08-03 10:45:00,27.27,27.27,27.21,27.25,103200.0,21.5691,21.5691,21.5217,21.5533,103200.0
2009-08-03 10:50:00,27.25,27.38,27.24,27.33,136900.0,21.5533,21.6561,21.5454,21.6166,136900.0
2009-08-03 10:55:00,27.33,27.42,27.31,27.41,87900.0,21.6166,21.6878,21.6008,21.6799,87900.0
2009-08-03 11:00:00,27.41,27.5,27.37,27.5,118300.0,21.6799,21.751,21.6482,21.751,118300.0
2009-08-03 11:05:00,27.49,27.5,27.45,27.49,114800.0,21.7431,21.751,21.7115,21.7431,114800.0
2009-08-03 11:10:00,27.48,27.49,27.4,27.42,81000.0,21.7352,21.7431,21.6719,21.6878,81000.0
2009-08-03 11:15:00,27.42,27.44,27.37,27.42,76600.0,21.6878,21.7036,21.6482,21.6878,76600.0
2009-08-03 11:20:00,27.42,27.43,27.35,27.4,172200.0,21.6878,21.6957,21.6324,21.6719,172200.0
2009-08-03 11:25:00,27.4,27.44,27.34,27.41,113200.0,21.6719,21.7036,21.6245,21.6799,113200.0
2009-08-03 11:30:00,27.41,27.44,27.37,27.39,72800.0,21.6799,21.7036,21.6482,21.664,72800.0
2009-08-03 11:35:00,27.39,27.4,27.32,27.35,90200.0,21.664,21.6719,21.6087,21.6324,90200.0
2009-08-03 11:40:00,27.36,27.46,27.36,27.4,118200.0,21.6403,21.7194,21.6403,21.6719,118200.0
2009-08-03 11:45:00,27.4,27.48,27.36,27.48,106700.0,21.6719,21.7352,21.6403,21.7352,106700.0
2009-08-03 11:50:00,27.5,27.52,27.43,27.48,90200.0,21.751,21.7669,21.6957,21.7352,90200.0
2009-08-03 11:55:00,27.47,27.56,27.43,27.54,99100.0,21.7273,21.7985,21.6957,21.7827,99100.0
2009-08-03 12:00:00,27.54,27.57,27.51,27.53,79700.0,21.7827,21.8064,21.7589,21.7748,79700.0
2009-08-03 12:05:00,27.53,27.57,27.47,27.51,117600.0,21.7748,21.8064,21.7273,21.7589,117600.0
2009-08-03 12:10:00,27.52,27.59,27.47,27.54,102400.0,21.7669,21.8222,21.7273,21.7827,102400.0
2009-08-03 12:15:00,27.55,27.55,27.5,27.53,67100.0,21.7906,21.7906,21.751,21.7748,67100.0
2009-08-03 12:20:00,27.54,27.55,27.48,27.55,39400.0,21.7827,21.7906,21.7352,21.7906,39400.0
2009-08-03 12:25:00,27.55,27.56,27.44,27.44,66900.0,21.7906,21.7985,21.7036,21.7036,66900.0
2009-08-03 12:30:00,27.44,27.48,27.4,27.47,58100.0,21.7036,21.7352,21.6719,21.7273,58100.0
2009-08-03 12:35:00,27.46,27.47,27.38,27.46,87500.0,21.7194,21.7273,21.6561,21.7194,87500.0
2009-08-03 12:40:00,27.46,27.53,27.44,27.44,94400.0,21.7194,21.7748,21.7036,21.7036,94400.0
2009-08-03 12:45:00,27.43,27.54,27.41,27.54,67800.0,21.6957,21.7827,21.6799,21.7827,67800.0
2009-08-03 12:50:00,27.54,27.59,27.52,27.53,52000.0,21.7827,21.8222,21.7669,21.7748,52000.0
2009-08-03 12:55:00,27.53,27.59,27.52,27.58,45900.0,21.7748,21.8222,21.7669,21.8143,45900.0
2009-08-03 13:00:00,27.59,27.61,27.55,27.58,85300.0,21.8222,21.838,21.7906,21.8143,85300.0
2009-08-03 13:05:00,27.58,27.61,27.55,27.59,78000.0,21.8143,21.838,21.7906,21.8222,78000.0
2009-08-03 13:10:00,27.58,27.6,27.52,27.54,71700.0,21.8143,21.8301,21.7669,21.7827,71700.0
2009-08-03 13:15:00,27.55,27.55,27.46,27.52,107200.0,21.7906,21.7906,21.7194,21.7669,107200.0
2009-08-03 13:20:00,27.52,27.58,27.51,27.55,55000.0,21.7669,21.8143,21.7589,21.7906,55000.0
2009-08-03 13:25:00,27.56,27.59,27.55,27.56,46400.0,21.7985,21.8222,21.7906,21.7985,46400.0
2009-08-03 13:30:00,27.56,27.56,27.48,27.48,200400.0,21.7985,21.7985,21.7352,21.7352,200400.0
2009-08-03 13:35:00,27.49,27.51,27.46,27.5,60700.0,21.7431,21.7589,21.7194,21.751,60700.0
2009-08-03 13:40:00,27.5,27.53,27.49,27.5,116600.0,21.751,21.7748,21.7431,21.751,116600.0
2009-08-03 13:45:00,27.49,27.5,27.38,27.38,143500.0,21.7431,21.751,21.6561,21.6561,143500.0
2009-08-03 13:50:00,27.39,27.39,27.33,27.34,160200.0,21.664,21.664,21.6166,21.6245,160200.0
2009-08-03 13:55:00,27.34,27.38,27.3,27.37,122800.0,21.6245,21.6561,21.5928,21.6482,122800.0
2009-08-03 14:00:00,27.38,27.54,27.35,27.54,142100.0,21.6561,21.7827,21.6324,21.7827,142100.0
2009-08-03 14:05:00,27.54,27.57,27.44,27.45,118400.0,21.7827,21.8064,21.7036,21.7115,118400.0
2009-08-03 14:10:00,27.46,27.51,27.44,27.48,76800.0,21.7194,21.7589,21.7036,21.7352,76800.0
2009-08-03 14:15:00,27.48,27.49,27.41,27.46,123800.0,21.7352,21.7431,21.6799,21.7194,123800.0
2009-08-03 14:20:00,27.46,27.53,27.45,27.49,122900.0,21.7194,21.7748,21.7115,21.7431,122900.0
2009-08-03 14:25:00,27.5,27.58,27.49,27.58,100500.0,21.751,21.8143,21.7431,21.8143,100500.0
2009-08-03 14:30:00,27.58,27.62,27.56,27.58,178300.0,21.8143,21.846,21.7985,21.8143,178300.0
2009-08-03 14:35:00,27.58,27.61,27.48,27.52,128500.0,21.8143,21.838,21.7352,21.7669,128500.0
2009-08-03 14:40:00,27.51,27.55,27.49,27.5,135100.0,21.7589,21.7906,21.7431,21.751,135100.0
2009-08-03 14:45:00,27.49,27.5,27.47,27.49,77800.0,21.7431,21.751,21.7273,21.7431,77800.0
2009-08-03 14:50:00,27.49,27.5,27.44,27.49,117400.0,21.7431,21.751,21.7036,21.7431,117400.0
2009-08-03 14:55:00,27.49,27.49,27.41,27.42,63500.0,21.7431,21.7431,21.6799,21.6878,63500.0
2009-08-03 15:00:00,27.41,27.44,27.4,27.44,139200.0,21.6799,21.7036,21.6719,21.7036,139200.0
2009-08-03 15:05:00,27.44,27.45,27.36,27.4,158300.0,21.7036,21.7115,21.6403,21.6719,158300.0
2009-08-03 15:10:00,27.4,27.43,27.37,27.4,144500.0,21.6719,21.6957,21.6482,21.6719,144500.0
2009-08-03 15:15:00,27.4,27.42,27.38,27.42,147900.0,21.6719,21.6878,21.6561,21.6878,147900.0
2009-08-03 15:20:00,27.42,27.44,27.39,27.44,151300.0,21.6878,21.7036,21.664,21.7036,151300.0
2009-08-03 15:25:00,27.44,27.46,27.43,27.46,112400.0,21.7036,21.7194,21.6957,21.7194,112400.0
2009-08-03 15:30:00,27.46,27.51,27.44,27.45,181000.0,21.7194,21.7589,21.7036,21.7115,181000.0
2009-08-03 15:35:00,27.44,27.45,27.36,27.38,188500.0,21.7036,21.7115,21.6403,21.6561,188500.0
2009-08-03 15:40:00,27.38,27.4,27.32,27.32,281500.0,21.6561,21.6719,21.6087,21.6087,281500.0
2009-08-03 15:45:00,27.32,27.36,27.29,27.29,298600.0,21.6087,21.6403,21.5849,21.5849,298600.0
2009-08-03 15:50:00,27.29,27.37,27.28,27.32,502600.0,21.5849,21.6482,21.577,21.6087,502600.0
2009-08-03 15:55:00,27.32,27.34,27.28,27.33,756500.0,21.6087,21.6245,21.577,21.6166,756500.0
2009-08-04 09:30:00,27.19,27.24,27.0,27.12,163200.0,21.5058,21.5454,21.3556,21.4505,163200.0
2009-08-04 09:35:00,27.12,27.35,27.06,27.35,144700.0,21.4505,21.6324,21.403,21.6324,144700.0
2009-08-04 09:40:00,27.35,27.48,27.18,27.36,292700.0,21.6324,21.7352,21.4979,21.6403,292700.0
2009-08-04 09:45:00,27.36,27.43,27.33,27.35,102400.0,21.6403,21.6957,21.6166,21.6324,102400.0
2009-08-04 09:50:00,27.34,27.37,27.27,27.35,127200.0,21.6245,21.6482,21.5691,21.6324,127200.0
2009-08-04 09:55:00,27.35,27.35,27.27,27.27,61200.0,21.6324,21.6324,21.5691,21.5691,61200.0
2009-08-04 10:00:00,27.28,27.34,27.08,27.12,225500.0,21.577,21.6245,21.4188,21.4505,225500.0
2009-08-04 10:05:00,27.12,27.27,27.12,27.22,98500.0,21.4505,21.5691,21.4505,21.5296,98500.0
2009-08-04 10:10:00,27.23,27.32,27.21,27.28,114100.0,21.5375,21.6087,21.5217,21.577,114100.0
2009-08-04 10:15:00,27.28,27.33,27.19,27.21,96800.0,21.577,21.6166,21.5058,21.5217,96800.0
2009-08-04 10:20:00,27.21,27.26,27.15,27.18,78300.0,21.5217,21.5612,21.4742,21.4979,78300.0
2009-08-04 10:25:00,27.19,27.23,27.13,27.17,90200.0,21.5058,21.5375,21.4584,21.49,90200.0
2009-08-04 10:30:00,27.16,27.21,27.12,27.18,62700.0,21.4821,21.5217,21.4505,21.4979,62700.0
2009-08-04 10:35:00,27.19,27.25,27.19,27.21,74500.0,21.5058,21.5533,21.5058,21.5217,74500.0
2009-08-04 10:40:00,27.21,27.25,27.2,27.23,60700.0,21.5217,21.5533,21.5138,21.5375,60700.0
2009-08-04 10:45:00,27.23,27.25,27.15,27.16,44600.0,21.5375,21.5533,21.4742,21.4821,44600.0
2009-08-04 10:50:00,27.17,27.17,27.08,27.09,58900.0,21.49,21.49,21.4188,21.4268,58900.0
2009-08-04 10:55:00,27.09,27.13,27.07,27.07,53500.0,21.4268,21.4584,21.4109,21.4109,53500.0
2009-08-04 11:00:00,27.08,27.12,27.05,27.09,70200.0,21.4188,21.4505,21.3951,21.4268,70200.0
2009-08-04 11:05:00,27.09,27.14,27.09,27.13,61100.0,21.4268,21.4663,21.4268,21.4584,61100.0
2009-08-04 11:10:00,27.13,27.18,27.11,27.12,74700.0,21.4584,21.4979,21.4426,21.4505,74700.0
2009-08-04 11:15:00,27.12,27.14,27.1,27.13,39600.0,21.4505,21.4663,21.4347,21.4584,39600.0
2009-08-04 11:20:00,27.14,27.15,27.08,27.1,74600.0,21.4663,21.4742,21.4188,21.4347,74600.0
2009-08-04 11:25:00,27.11,27.14,27.08,27.11,55800.0,21.4426,21.4663,21.4188,21.4426,55800.0
2009-08-04 11:30:00,27.11,27.2,27.11,27.17,74500.0,21.4426,21.5138,21.4426,21.49,74500.0
2009-08-04 11:35:00,27.18,27.2,27.16,27.17,35900.0,21.4979,21.5138,21.4821,21.49,35900.0
2009-08-04 11:40:00,27.17,27.23,27.17,27.21,46800.0,21.49,21.5375,21.49,21.5217,46800.0
2009-08-04 11:45:00,27.2,27.23,27.17,27.2,101600.0,21.5138,21.5375,21.49,21.5138,101600.0
2009-08-04 11:50:00,27.2,27.2,27.15,27.15,57800.0,21.5138,21.5138,21.4742,21.4742,57800.0
2009-08-04 11:55:00,27.15,27.17,27.11,27.12,28900.0,21.4742,21.49,21.4426,21.4505,28900.0
2009-08-04 12:00:00,27.13,27.13,27.08,27.09,29000.0,21.4584,21.4584,21.4188,21.4268,29000.0
2009-08-04 12:05:00,27.1,27.1,27.05,27.06,74000.0,21.4347,21.4347,21.3951,21.403,74000.0
2009-08-04 12:10:00,27.07,27.07,27.01,27.01,83300.0,21.4109,21.4109,21.3635,21.3635,83300.0
2009-08-04 12:15:00,27.01,27.01,26.96,26.98,97800.0,21.3635,21.3635,21.3239,21.3397,97800.0
2009-08-04 12:20:00,26.98,26.98,26.91,26.92,95100.0,21.3397,21.3397,21.2844,21.2923,95100.0
2009-08-04 12:25:00,26.92,26.96,26.9,26.92,42000.0,21.2923,21.3239,21.2765,21.2923,42000.0
2009-08-04 12:30:00,26.93,26.98,26.89,26.98,93700.0,21.3002,21.3397,21.2686,21.3397,93700.0
2009-08-04 12:35:00,26.98,26.98,26.94,26.95,63300.0,21.3397,21.3397,21.3081,21.316,63300.0
2009-08-04 12:40:00,26.95,26.97,26.95,26.97,37100.0,21.316,21.3318,21.316,21.3318,37100.0
2009-08-04 12:45:00,26.97,26.97,26.9,26.92,116800.0,21.3318,21.3318,21.2765,21.2923,116800.0
2009-08-04 12:50:00,26.9,26.92,26.88,26.88,69200.0,21.2765,21.2923,21.2607,21.2607,69200.0
2009-08-04 12:55:00,26.89,26.91,26.86,26.9,59000.0,21.2686,21.2844,21.2448,21.2765,59000.0
2009-08-04 13:00:00,26.9,26.92,26.85,26.89,61900.0,21.2765,21.2923,21.2369,21.2686,61900.0
2009-08-04 13:05:00,26.9,26.9,26.82,26.82,77800.0,21.2765,21.2765,21.2132,21.2132,77800.0
2009-08-04 13:10:00,26.83,26.84,26.79,26.79,65000.0,21.2211,21.229,21.1895,21.1895,65000.0
2009-08-04 13:15:00,26.79,26.81,26.76,26.78,68100.0,21.1895,21.2053,21.1657,21.1816,68100.0
2009-08-04 13:20:00,26.77,26.81,26.77,26.8,71100.0,21.1736,21.2053,21.1736,21.1974,71100.0
2009-08-04 13:25:00,26.8,26.85,26.78,26.79,97800.0,21.1974,21.2369,21.1816,21.1895,97800.0
2009-08-04 13:30:00,26.79,26.81,26.78,26.8,34300.0,21.1895,21.2053,21.1816,21.1974,34300.0
2009-08-04 13:35:00,26.8,26.82,26.76,26.77,79800.0,21.1974,21.2132,21.1657,21.1736,79800.0
2009-08-04 13:40:00,26.76,26.79,26.73,26.75,86900.0,21.1657,21.1895,21.142,21.1578,86900.0
2009-08-04 13:45:00,26.75,26.76,26.66,26.66,128700.0,21.1578,21.1657,21.0866,21.0866,128700.0
2009-08-04 13:50:00,26.67,26.67,26.58,26.59,216900.0,21.0946,21.0946,21.0234,21.0313,216900.0
2009-08-04 13:55:00,26.59,26.62,26.56,26.57,117200.0,21.0313,21.055,21.0075,21.0155,117200.0
2009-08-04 14:00:00,26.6,26.6,26.52,26.54,178700.0,21.0392,21.0392,20.9759,20.9917,178700.0
2009-08-04 14:05:00,26.53,26.57,26.5,26.56,165800.0,20.9838,21.0155,20.9601,21.0075,165800.0
2009-08-04 14:10:00,26.57,26.62,26.56,26.59,75000.0,21.0155,21.055,21.0075,21.0313,75000.0
2009-08-04 14:15:00,26.6,26.62,26.55,26.57,106600.0,21.0392,21.055,20.9996,21.0155,106600.0
2009-08-04 14:20:00,26.57,26.58,26.53,26.56,119500.0,21.0155,21.0234,20.9838,21.0075,119500.0
2009-08-04 14:25:00,26.55,26.6,26.53,26.6,79400.0,20.9996,21.0392,20.9838,21.0392,79400.0
2009-08-04 14:30:00,26.6,26.67,26.58,26.64,92900.0,21.0392,21.0946,21.0234,21.0708,92900.0
2009-08-04 14:35:00,26.63,26.66,26.63,26.66,112800.0,21.0629,21.0866,21.0629,21.0866,112800.0
2009-08-04 14:40:00,26.65,26.71,26.65,26.67,120200.0,21.0787,21.1262,21.0787,21.0946,120200.0
2009-08-04 14:45:00,26.67,26.7,26.66,26.69,76900.0,21.0946,21.1183,21.0866,21.1104,76900.0
2009-08-04 14:50:00,26.7,26.71,26.66,26.7,136800.0,21.1183,21.1262,21.0866,21.1183,136800.0
2009-08-04 14:55:00,26.7,26.75,26.67,26.73,76300.0,21.1183,21.1578,21.0946,21.142,76300.0
2009-08-04 15:00:00,26.74,26.75,26.69,26.74,120900.0,21.1499,21.1578,21.1104,21.1499,120900.0
2009-08-04 15:05:00,26.75,26.84,26.75,26.82,141100.0,21.1578,21.229,21.1578,21.2132,141100.0
2009-08-04 15:10:00,26.83,26.85,26.79,26.84,145000.0,21.2211,21.2369,21.1895,21.229,145000.0
2009-08-04 15:15:00,26.83,26.85,26.83,26.83,33500.0,21.2211,21.2369,21.2211,21.2211,33500.0
2009-08-04 15:20:00,26.84,26.87,26.82,26.83,137100.0,21.229,21.2527,21.2132,21.2211,137100.0
2009-08-04 15:25:00,26.83,26.86,26.77,26.8,150000.0,21.2211,21.2448,21.1736,21.1974,150000.0
2009-08-04 15:30:00,26.8,26.83,26.78,26.8,121800.0,21.1974,21.2211,21.1816,21.1974,121800.0
2009-08-04 15:35:00,26.79,26.83,26.79,26.83,124600.0,21.1895,21.2211,21.1895,21.2211,124600.0
2009-08-04 15:40:00,26.83,26.89,26.82,26.86,196400.0,21.2211,21.2686,21.2132,21.2448,196400.0
2009-08-04 15:45:00,26.87,26.92,26.87,26.88,178600.0,21.2527,21.2923,21.2527,21.2607,178600.0
2009-08-04 15:50:00,26.88,26.92,26.84,26.84,273200.0,21.2607,21.2923,21.229,21.229,273200.0
2009-08-04 15:55:00,26.84,26.93,26.84,26.93,439900.0,21.229,21.3002,21.229,21.3002,439900.0
2009-08-05 09:30:00,26.88,26.89,26.66,26.66,151500.0,21.2607,21.2686,21.0866,21.0866,151500.0
2009-08-05 09:35:00,26.66,26.67,26.57,26.61,154300.0,21.0866,21.0946,21.0155,21.0471,154300.0
2009-08-05 09:40:00,26.6,26.72,26.55,26.55,128000.0,21.0392,21.1341,20.9996,20.9996,128000.0
2009-08-05 09:45:00,26.55,26.63,26.5,26.62,166700.0,20.9996,21.0629,20.9601,21.055,166700.0
2009-08-05 09:50:00,26.61,26.78,26.6,26.61,134100.0,21.0471,21.1816,21.0392,21.0471,134100.0
2009-08-05 09:55:00,26.61,26.73,26.61,26.66,95000.0,21.0471,21.142,21.0471,21.0866,95000.0
2009-08-05 10:00:00,26.66,26.67,26.55,26.55,188800.0,21.0866,21.0946,20.9996,20.9996,188800.0
2009-08-05 10:05:00,26.55,26.68,26.5,26.5,232500.0,20.9996,21.1025,20.9601,20.9601,232500.0
2009-08-05 10:10:00,26.5,26.51,26.3,26.3,202800.0,20.9601,20.968,20.8019,20.8019,202800.0
2009-08-05 10:15:00,26.31,26.38,26.27,26.35,109800.0,20.8098,20.8652,20.7782,20.8414,109800.0
2009-08-05 10:20:00,26.35,26.39,26.25,26.29,171500.0,20.8414,20.8731,20.7624,20.794,171500.0
2009-08-05 10:25:00,26.3,26.34,26.3,26.32,64200.0,20.8019,20.8335,20.8019,20.8177,64200.0
2009-08-05 10:30:00,26.32,26.33,26.24,26.25,74600.0,20.8177,20.8256,20.7544,20.7624,74600.0
2009-08-05 10:35:00,26.24,26.37,26.24,26.27,93600.0,20.7544,20.8573,20.7544,20.7782,93600.0
2009-08-05 10:40:00,26.28,26.33,26.27,26.29,37100.0,20.7861,20.8256,20.7782,20.794,37100.0
2009-08-05 10:45:00,26.28,26.3,26.2,26.2,69300.0,20.7861,20.8019,20.7228,20.7228,69300.0
2009-08-05 10:50:00,26.21,26.29,26.19,26.29,51400.0,20.7307,20.794,20.7149,20.794,51400.0
2009-08-05 10:55:00,26.29,26.36,26.25,26.36,44900.0,20.794,20.8494,20.7624,20.8494,44900.0
2009-08-05 11:00:00,26.36,26.44,26.35,26.4,41400.0,20.8494,20.9126,20.8414,20.881,41400.0
2009-08-05 11:05:00,26.4,26.5,26.37,26.5,46800.0,20.881,20.9601,20.8573,20.9601,46800.0
2009-08-05 11:10:00,26.5,26.55,26.47,26.54,57500.0,20.9601,20.9996,20.9364,20.9917,57500.0
2009-08-05 11:15:00,26.54,26.6,26.53,26.57,108200.0,20.9917,21.0392,20.9838,21.0155,108200.0
2009-08-05 11:20:00,26.57,26.61,26.47,26.47,59400.0,21.0155,21.0471,20.9364,20.9364,59400.0
2009-08-05 11:25:00,26.47,26.55,26.46,26.53,34000.0,20.9364,20.9996,20.9285,20.9838,34000.0
2009-08-05 11:30:00,26.53,26.54,26.44,26.44,30200.0,20.9838,20.9917,20.9126,20.9126,30200.0
2009-08-05 11:35:00,26.44,26.45,26.35,26.39,40900.0,20.9126,20.9205,20.8414,20.8731,40900.0
2009-08-05 11:40:00,26.39,26.45,26.39,26.42,48200.0,20.8731,20.9205,20.8731,20.8968,48200.0
2009-08-05 11:45:00,26.41,26.42,26.38,26.41,35600.0,20.8889,20.8968,20.8652,20.8889,35600.0
2009-08-05 11:50:00,26.41,26.44,26.41,26.42,22300.0,20.8889,20.9126,20.8889,20.8968,22300.0
2009-08-05 11:55:00,26.41,26.42,26.36,26.36,32200.0,20.8889,20.8968,20.8494,20.8494,32200.0
2009-08-05 12:00:00,26.36,26.36,26.3,26.32,28800.0,20.8494,20.8494,20.8019,20.8177,28800.0
2009-08-05 12:05:00,26.32,26.32,26.24,26.25,55700.0,20.8177,20.8177,20.7544,20.7624,55700.0
2009-08-05 12:10:00,26.24,26.25,26.19,26.21,137500.0,20.7544,20.7624,20.7149,20.7307,137500.0
2009-08-05 12:15:00,26.22,26.25,26.21,26.21,47900.0,20.7386,20.7624,20.7307,20.7307,47900.0
2009-08-05 12:20:00,26.22,26.22,26.12,26.12,146400.0,20.7386,20.7386,20.6595,20.6595,146400.0
2009-08-05 12:25:00,26.13,26.14,26.04,26.06,127300.0,20.6674,20.6754,20.5963,20.6121,127300.0
2009-08-05 12:30:00,26.05,26.11,26.05,26.06,86500.0,20.6042,20.6516,20.6042,20.6121,86500.0
2009-08-05 12:35:00,26.06,26.12,26.06,26.08,78700.0,20.6121,20.6595,20.6121,20.6279,78700.0
2009-08-05 12:40:00,26.08,26.15,26.08,26.14,50300.0,20.6279,20.6833,20.6279,20.6754,50300.0
2009-08-05 12:45:00,26.13,26.2,26.11,26.18,55300.0,20.6674,20.7228,20.6516,20.707,55300.0
2009-08-05 12:50:00,26.19,26.21,26.18,26.21,51300.0,20.7149,20.7307,20.707,20.7307,51300.0
2009-08-05 12:55:00,26.21,26.24,26.19,26.19,56300.0,20.7307,20.7544,20.7149,20.7149,56300.0
2009-08-05 13:00:00,26.19,26.25,26.15,26.22,50900.0,20.7149,20.7624,20.6833,20.7386,50900.0
2009-08-05 13:05:00,26.22,26.23,26.16,26.17,48900.0,20.7386,20.7465,20.6912,20.6991,48900.0
2009-08-05 13:10:00,26.17,26.25,26.17,26.24,37700.0,20.6991,20.7624,20.6991,20.7544,37700.0
2009-08-05 13:15:00,26.24,26.27,26.22,26.24,40800.0,20.7544,20.7782,20.7386,20.7544,40800.0
2009-08-05 13:20:00,26.24,26.3,26.24,26.27,29900.0,20.7544,20.8019,20.7544,20.7782,29900.0
2009-08-05 13:25:00,26.27,26.35,26.26,26.3,74400.0,20.7782,20.8414,20.7703,20.8019,74400.0
2009-08-05 13:30:00,26.3,26.37,26.3,26.36,70000.0,20.8019,20.8573,20.8019,20.8494,70000.0
2009-08-05 13:35:00,26.36,26.42,26.34,26.42,67700.0,20.8494,20.8968,20.8335,20.8968,67700.0
2009-08-05 13:40:00,26.41,26.47,26.41,26.47,67700.0,20.8889,20.9364,20.8889,20.9364,67700.0
2009-08-05 13:45:00,26.46,26.47,26.45,26.45,36900.0,20.9285,20.9364,20.9205,20.9205,36900.0
2009-08-05 13:50:00,26.45,26.46,26.44,26.44,37100.0,20.9205,20.9285,20.9126,20.9126,37100.0
2009-08-05 13:55:00,26.44,26.48,26.44,26.44,43300.0,20.9126,20.9443,20.9126,20.9126,43300.0
2009-08-05 14:00:00,26.45,26.45,26.4,26.43,60000.0,20.9205,20.9205,20.881,20.9047,60000.0
2009-08-05 14:05:00,26.43,26.46,26.43,26.46,26600.0,20.9047,20.9285,20.9047,20.9285,26600.0
2009-08-05 14:10:00,26.46,26.47,26.45,26.46,43300.0,20.9285,20.9364,20.9205,20.9285,43300.0
2009-08-05 14:15:00,26.47,26.49,26.44,26.45,48300.0,20.9364,20.9522,20.9126,20.9205,48300.0
2009-08-05 14:20:00,26.44,26.46,26.38,26.38,39900.0,20.9126,20.9285,20.8652,20.8652,39900.0
2009-08-05 14:25:00,26.39,26.41,26.31,26.31,54500.0,20.8731,20.8889,20.8098,20.8098,54500.0
2009-08-05 14:30:00,26.32,26.34,26.31,26.32,51400.0,20.8177,20.8335,20.8098,20.8177,51400.0
2009-08-05 14:35:00,26.33,26.34,26.3,26.31,78700.0,20.8256,20.8335,20.8019,20.8098,78700.0
2009-08-05 14:40:00,26.31,26.36,26.3,26.33,86500.0,20.8098,20.8494,20.8019,20.8256,86500.0
2009-08-05 14:45:00,26.34,26.4,26.32,26.34,138600.0,20.8335,20.881,20.8177,20.8335,138600.0
2009-08-05 14:50:00,26.34,26.37,26.29,26.29,122900.0,20.8335,20.8573,20.794,20.794,122900.0
2009-08-05 14:55:00,26.29,26.3,26.22,26.23,136100.0,20.794,20.8019,20.7386,20.7465,136100.0
2009-08-05 15:00:00,26.23,26.25,26.16,26.17,206700.0,20.7465,20.7624,20.6912,20.6991,206700.0
2009-08-05 15:05:00,26.18,26.24,26.17,26.18,125400.0,20.707,20.7544,20.6991,20.707,125400.0
2009-08-05 15:10:00,26.18,26.23,26.17,26.2,128800.0,20.707,20.7465,20.6991,20.7228,128800.0
2009-08-05 15:15:00,26.21,26.27,26.2,26.26,74300.0,20.7307,20.7782,20.7228,20.7703,74300.0
2009-08-05 15:20:00,26.27,26.29,26.23,26.27,137300.0,20.7782,20.794,20.7465,20.7782,137300.0
2009-08-05 15:25:00,26.27,26.32,26.26,26.27,118700.0,20.7782,20.8177,20.7703,20.7782,118700.0
2009-08-05 15:30:00,26.27,26.28,26.19,26.2,148700.0,20.7782,20.7861,20.7149,20.7228,148700.0
2009-08-05 15:35:00,26.21,26.22,26.13,26.15,154700.0,20.7307,20.7386,20.6674,20.6833,154700.0
2009-08-05 15:40:00,26.14,26.16,26.12,26.14,159200.0,20.6754,20.6912,20.6595,20.6754,159200.0
2009-08-05 15:45:00,26.14,26.16,26.13,26.15,125800.0,20.6754,20.6912,20.6674,20.6833,125800.0
2009-08-05 15:50:00,26.14,26.17,26.14,26.15,193900.0,20.6754,20.6991,20.6754,20.6833,193900.0
2009-08-05 15:55:00,26.15,26.18,26.12,26.16,494200.0,20.6833,20.707,20.6595,20.6912,494200.0
2009-08-06 09:30:00,26.27,26.45,26.12,26.2,123900.0,20.7782,20.9205,20.6595,20.7228,123900.0
2009-08-06 09:35:00,26.23,26.23,26.02,26.15,166400.0,20.7465,20.7465,20.5804,20.6833,166400.0
2009-08-06 09:40:00,26.14,26.16,25.79,25.79,315100.0,20.6754,20.6912,20.3985,20.3985,315100.0
2009-08-06 09:45:00,25.79,25.81,25.69,25.7,223500.0,20.3985,20.4143,20.3194,20.3273,223500.0
2009-08-06 09:50:00,25.7,25.77,25.64,25.64,196500.0,20.3273,20.3827,20.2799,20.2799,196500.0
2009-08-06 09:55:00,25.65,25.76,25.64,25.68,374800.0,20.2878,20.3748,20.2799,20.3115,374800.0
2009-08-06 10:00:00,25.69,25.72,25.66,25.72,199900.0,20.3194,20.3432,20.2957,20.3432,199900.0
2009-08-06 10:05:00,25.72,25.72,25.62,25.65,241600.0,20.3432,20.3432,20.2641,20.2878,241600.0
2009-08-06 10:10:00,25.66,25.69,25.62,25.66,163900.0,20.2957,20.3194,20.2641,20.2957,163900.0
2009-08-06 10:15:00,25.66,25.68,25.56,25.56,138600.0,20.2957,20.3115,20.2166,20.2166,138600.0
2009-08-06 10:20:00,25.57,25.69,25.56,25.66,158700.0,20.2245,20.3194,20.2166,20.2957,158700.0
2009-08-06 10:25:00,25.66,25.66,25.55,25.57,329400.0,20.2957,20.2957,20.2087,20.2245,329400.0
2009-08-06 10:30:00,25.59,25.59,25.55,25.57,103300.0,20.2403,20.2403,20.2087,20.2245,103300.0
2009-08-06 10:35:00,25.56,25.6,25.55,25.58,99800.0,20.2166,20.2482,20.2087,20.2324,99800.0
2009-08-06 10:40:00,25.58,25.65,25.57,25.63,96700.0,20.2324,20.2878,20.2245,20.272,96700.0
2009-08-06 10:45:00,25.62,25.69,25.62,25.69,70600.0,20.2641,20.3194,20.2641,20.3194,70600.0
2009-08-06 10:50:00,25.69,25.81,25.68,25.78,128800.0,20.3194,20.4143,20.3115,20.3906,128800.0
2009-08-06 10:55:00,25.78,25.81,25.75,25.78,145800.0,20.3906,20.4143,20.3669,20.3906,145800.0
2009-08-06 11:00:00,25.77,25.83,25.77,25.83,104100.0,20.3827,20.4302,20.3827,20.4302,104100.0
2009-08-06 11:05:00,25.82,25.9,25.81,25.84,182800.0,20.4222,20.4855,20.4143,20.4381,182800.0
2009-08-06 11:10:00,25.84,25.95,25.84,25.92,67200.0,20.4381,20.5251,20.4381,20.5013,67200.0
2009-08-06 11:15:00,25.93,26.0,25.92,26.0,532800.0,20.5093,20.5646,20.5013,20.5646,532800.0
2009-08-06 11:20:00,25.98,26.0,25.9,25.9,86700.0,20.5488,20.5646,20.4855,20.4855,86700.0
2009-08-06 11:25:00,25.91,25.95,25.91,25.94,54100.0,20.4934,20.5251,20.4934,20.5172,54100.0
2009-08-06 11:30:00,25.93,25.94,25.89,25.93,59800.0,20.5093,20.5172,20.4776,20.5093,59800.0
2009-08-06 11:35:00,25.93,25.96,25.91,25.96,39800.0,20.5093,20.533,20.4934,20.533,39800.0
2009-08-06 11:40:00,25.96,25.96,25.92,25.92,44300.0,20.533,20.533,20.5013,20.5013,44300.0
2009-08-06 11:45:00,25.92,25.95,25.88,25.9,66000.0,20.5013,20.5251,20.4697,20.4855,66000.0
2009-08-06 11:50:00,25.9,25.91,25.85,25.85,42200.0,20.4855,20.4934,20.446,20.446,42200.0
2009-08-06 11:55:00,25.85,25.86,25.8,25.81,74200.0,20.446,20.4539,20.4064,20.4143,74200.0
2009-08-06 12:00:00,25.82,25.88,25.8,25.88,72300.0,20.4222,20.4697,20.4064,20.4697,72300.0
2009-08-06 12:05:00,25.88,25.91,25.86,25.86,61700.0,20.4697,20.4934,20.4539,20.4539,61700.0
2009-08-06 12:10:00,25.86,25.9,25.86,25.89,74000.0,20.4539,20.4855,20.4539,20.4776,74000.0
2009-08-06 12:15:00,25.88,25.9,25.87,25.9,35100.0,20.4697,20.4855,20.4618,20.4855,35100.0
2009-08-06 12:20:00,25.9,25.96,25.89,25.96,64100.0,20.4855,20.533,20.4776,20.533,64100.0
2009-08-06 12:25:00,25.96,25.99,25.85,25.86,78400.0,20.533,20.5567,20.446,20.4539,78400.0
2009-08-06 12:30:00,25.85,25.85,25.69,25.69,191600.0,20.446,20.446,20.3194,20.3194,191600.0
2009-08-06 12:35:00,25.69,25.7,25.51,25.53,208200.0,20.3194,20.3273,20.1771,20.1929,208200.0
2009-08-06 12:40:00,25.53,25.65,25.52,25.59,151000.0,20.1929,20.2878,20.185,20.2403,151000.0
2009-08-06 12:45:00,25.59,25.63,25.56,25.62,51700.0,20.2403,20.272,20.2166,20.2641,51700.0
2009-08-06 12:50:00,25.63,25.63,25.5,25.53,112000.0,20.272,20.272,20.1691,20.1929,112000.0
2009-08-06 12:55:00,25.55,25.56,25.44,25.48,153800.0,20.2087,20.2166,20.1217,20.1533,153800.0
2009-08-06 13:00:00,25.47,25.49,25.42,25.45,182000.0,20.1454,20.1612,20.1059,20.1296,182000.0
2009-08-06 13:05:00,25.46,25.5,25.44,25.48,110800.0,20.1375,20.1691,20.1217,20.1533,110800.0
2009-08-06 13:10:00,25.49,25.5,25.48,25.48,38200.0,20.1612,20.1691,20.1533,20.1533,38200.0
2009-08-06 13:15:00,25.48,25.49,25.47,25.47,63600.0,20.1533,20.1612,20.1454,20.1454,63600.0
2009-08-06 13:20:00,25.48,25.51,25.47,25.51,105800.0,20.1533,20.1771,20.1454,20.1771,105800.0
2009-08-06 13:25:00,25.51,25.59,25.51,25.57,75900.0,20.1771,20.2403,20.1771,20.2245,75900.0
2009-08-06 13:30:00,25.58,25.68,25.58,25.64,162200.0,20.2324,20.3115,20.2324,20.2799,162200.0
2009-08-06 13:35:00,25.64,25.66,25.63,25.65,72800.0,20.2799,20.2957,20.272,20.2878,72800.0
2009-08-06 13:40:00,25.65,25.66,25.55,25.57,75400.0,20.2878,20.2957,20.2087,20.2245,75400.0
2009-08-06 13:45:00,25.57,25.66,25.57,25.66,90000.0,20.2245,20.2957,20.2245,20.2957,90000.0
2009-08-06 13:50:00,25.65,25.69,25.65,25.69,65400.0,20.2878,20.3194,20.2878,20.3194,65400.0
2009-08-06 13:55:00,25.68,25.75,25.68,25.73,95100.0,20.3115,20.3669,20.3115,20.3511,95100.0
2009-08-06 14:00:00,25.73,25.74,25.69,25.71,104300.0,20.3511,20.359,20.3194,20.3352,104300.0
2009-08-06 14:05:00,25.72,25.72,25.61,25.64,107200.0,20.3432,20.3432,20.2561,20.2799,107200.0
2009-08-06 14:10:00,25.64,25.72,25.63,25.7,79800.0,20.2799,20.3432,20.272,20.3273,79800.0
2009-08-06 14:15:00,25.7,25.75,25.69,25.74,39800.0,20.3273,20.3669,20.3194,20.359,39800.0
2009-08-06 14:20:00,25.74,25.8,25.74,25.79,97100.0,20.359,20.4064,20.359,20.3985,97100.0
2009-08-06 14:25:00,25.79,25.8,25.76,25.79,78100.0,20.3985,20.4064,20.3748,20.3985,78100.0
2009-08-06 14:30:00,25.78,25.79,25.72,25.77,129500.0,20.3906,20.3985,20.3432,20.3827,129500.0
2009-08-06 14:35:00,25.78,25.82,25.77,25.81,120200.0,20.3906,20.4222,20.3827,20.4143,120200.0
2009-08-06 14:40:00,25.82,25.82,25.77,25.78,78400.0,20.4222,20.4222,20.3827,20.3906,78400.0
2009-08-06 14:45:00,25.77,25.83,25.75,25.82,141900.0,20.3827,20.4302,20.3669,20.4222,141900.0
2009-08-06 14:50:00,25.82,25.86,25.81,25.83,59900.0,20.4222,20.4539,20.4143,20.4302,59900.0
2009-08-06 14:55:00,25.84,25.87,25.83,25.83,83300.0,20.4381,20.4618,20.4302,20.4302,83300.0
2009-08-06 15:00:00,25.83,25.85,25.78,25.85,88300.0,20.4302,20.446,20.3906,20.446,88300.0
2009-08-06 15:05:00,25.85,25.86,25.77,25.78,116700.0,20.446,20.4539,20.3827,20.3906,116700.0
2009-08-06 15:10:00,25.78,25.78,25.73,25.75,76700.0,20.3906,20.3906,20.3511,20.3669,76700.0
2009-08-06 15:15:00,25.74,25.9,25.74,25.89,86500.0,20.359,20.4855,20.359,20.4776,86500.0
2009-08-06 15:20:00,25.9,25.91,25.86,25.9,104100.0,20.4855,20.4934,20.4539,20.4855,104100.0
2009-08-06 15:25:00,25.9,25.91,25.9,25.9,81500.0,20.4855,20.4934,20.4855,20.4855,81500.0
2009-08-06 15:30:00,25.9,25.91,25.87,25.89,124200.0,20.4855,20.4934,20.4618,20.4776,124200.0
2009-08-06 15:35:00,25.89,25.96,25.89,25.96,161900.0,20.4776,20.533,20.4776,20.533,161900.0
2009-08-06 15:40:00,25.96,26.01,25.96,25.99,275000.0,20.533,20.5725,20.533,20.5567,275000.0
2009-08-06 15:45:00,25.99,26.04,25.98,26.03,204000.0,20.5567,20.5963,20.5488,20.5883,204000.0
2009-08-06 15:50:00,26.03,26.04,25.96,25.99,207600.0,20.5883,20.5963,20.533,20.5567,207600.0
2009-08-06 15:55:00,25.99,26.02,25.95,25.96,391200.0,20.5567,20.5804,20.5251,20.533,391200.0
2009-08-07 09:30:00,26.08,26.34,26.06,26.28,154900.0,20.6279,20.8335,20.6121,20.7861,154900.0
2009-08-07 09:35:00,26.28,26.49,26.28,26.4,192300.0,20.7861,20.9522,20.7861,20.881,192300.0
2009-08-07 09:40:00,26.42,26.42,26.14,26.2,199600.0,20.8968,20.8968,20.6754,20.7228,199600.0
2009-08-07 09:45:00,26.19,26.24,26.15,26.21,99800.0,20.7149,20.7544,20.6833,20.7307,99800.0
2009-08-07 09:50:00,26.2,26.37,26.14,26.35,116700.0,20.7228,20.8573,20.6754,20.8414,116700.0
2009-08-07 09:55:00,26.34,26.35,26.29,26.35,80700.0,20.8335,20.8414,20.794,20.8414,80700.0
2009-08-07 10:00:00,26.34,26.34,26.18,26.19,109700.0,20.8335,20.8335,20.707,20.7149,109700.0
2009-08-07 10:05:00,26.21,26.25,26.06,26.08,138500.0,20.7307,20.7624,20.6121,20.6279,138500.0
2009-08-07 10:10:00,26.08,26.21,26.07,26.17,118800.0,20.6279,20.7307,20.62,20.6991,118800.0
2009-08-07 10:15:00,26.18,26.22,26.08,26.14,79400.0,20.707,20.7386,20.6279,20.6754,79400.0
2009-08-07 10:20:00,26.13,26.16,26.1,26.13,77100.0,20.6674,20.6912,20.6437,20.6674,77100.0
2009-08-07 10:25:00,26.14,26.19,26.11,26.15,40500.0,20.6754,20.7149,20.6516,20.6833,40500.0
2009-08-07 10:30:00,26.16,26.16,26.09,26.12,82800.0,20.6912,20.6912,20.6358,20.6595,82800.0
2009-08-07 10:35:00,26.13,26.25,26.08,26.16,136000.0,20.6674,20.7624,20.6279,20.6912,136000.0
2009-08-07 10:40:00,26.16,26.19,26.09,26.09,76100.0,20.6912,20.7149,20.6358,20.6358,76100.0
2009-08-07 10:45:00,26.1,26.16,26.05,26.06,142300.0,20.6437,20.6912,20.6042,20.6121,142300.0
2009-08-07 10:50:00,26.06,26.11,26.05,26.1,75500.0,20.6121,20.6516,20.6042,20.6437,75500.0
2009-08-07 10:55:00,26.11,26.26,26.1,26.24,55100.0,20.6516,20.7703,20.6437,20.7544,55100.0
2009-08-07 11:00:00,26.24,26.26,26.19,26.19,89400.0,20.7544,20.7703,20.7149,20.7149,89400.0
2009-08-07 11:05:00,26.19,26.22,26.14,26.2,77400.0,20.7149,20.7386,20.6754,20.7228,77400.0
2009-08-07 11:10:00,26.2,26.24,26.18,26.18,52700.0,20.7228,20.7544,20.707,20.707,52700.0
2009-08-07 11:15:00,26.18,26.21,26.14,26.17,54400.0,20.707,20.7307,20.6754,20.6991,54400.0
2009-08-07 11:20:00,26.17,26.17,26.14,26.14,130600.0,20.6991,20.6991,20.6754,20.6754,130600.0
2009-08-07 11:25:00,26.15,26.15,26.14,26.15,80800.0,20.6833,20.6833,20.6754,20.6833,80800.0
2009-08-07 11:30:00,26.14,26.16,26.13,26.15,137200.0,20.6754,20.6912,20.6674,20.6833,137200.0
2009-08-07 11:35:00,26.15,26.19,26.14,26.15,215100.0,20.6833,20.7149,20.6754,20.6833,215100.0
2009-08-07 11:40:00,26.15,26.16,26.03,26.05,121800.0,20.6833,20.6912,20.5883,20.6042,121800.0
2009-08-07 11:45:00,26.05,26.06,25.99,26.06,108800.0,20.6042,20.6121,20.5567,20.6121,108800.0
2009-08-07 11:50:00,26.06,26.13,26.05,26.13,48800.0,20.6121,20.6674,20.6042,20.6674,48800.0
2009-08-07 11:55:00,26.13,26.14,26.1,26.11,60200.0,20.6674,20.6754,20.6437,20.6516,60200.0
2009-08-07 12:00:00,26.12,26.18,26.11,26.18,32600.0,20.6595,20.707,20.6516,20.707,32600.0
2009-08-07 12:05:00,26.18,26.2,26.16,26.18,105100.0,20.707,20.7228,20.6912,20.707,105100.0
2009-08-07 12:10:00,26.18,26.23,26.17,26.23,33400.0,20.707,20.7465,20.6991,20.7465,33400.0
2009-08-07 12:15:00,26.23,26.24,26.19,26.2,65200.0,20.7465,20.7544,20.7149,20.7228,65200.0
2009-08-07 12:20:00,26.2,26.21,26.18,26.18,23400.0,20.7228,20.7307,20.707,20.707,23400.0
2009-08-07 12:25:00,26.19,26.23,26.18,26.23,48900.0,20.7149,20.7465,20.707,20.7465,48900.0
2009-08-07 12:30:00,26.23,26.27,26.22,26.26,75000.0,20.7465,20.7782,20.7386,20.7703,75000.0
2009-08-07 12:35:00,26.26,26.28,26.25,26.27,67600.0,20.7703,20.7861,20.7624,20.7782,67600.0
2009-08-07 12:40:00,26.27,26.28,26.25,26.25,29200.0,20.7782,20.7861,20.7624,20.7624,29200.0
2009-08-07 12:45:00,26.26,26.28,26.24,26.27,98600.0,20.7703,20.7861,20.7544,20.7782,98600.0
2009-08-07 12:50:00,26.28,26.33,26.27,26.33,60000.0,20.7861,20.8256,20.7782,20.8256,60000.0
2009-08-07 12:55:00,26.33,26.35,26.32,26.32,64400.0,20.8256,20.8414,20.8177,20.8177,64400.0
2009-08-07 13:00:00,26.32,26.41,26.32,26.41,103600.0,20.8177,20.8889,20.8177,20.8889,103600.0
2009-08-07 13:05:00,26.41,26.42,26.4,26.4,74200.0,20.8889,20.8968,20.881,20.881,74200.0
2009-08-07 13:10:00,26.41,26.41,26.38,26.4,78400.0,20.8889,20.8889,20.8652,20.881,78400.0
2009-08-07 13:15:00,26.41,26.45,26.4,26.42,54100.0,20.8889,20.9205,20.881,20.8968,54100.0
2009-08-07 13:20:00,26.43,26.53,26.43,26.51,107000.0,20.9047,20.9838,20.9047,20.968,107000.0
2009-08-07 13:25:00,26.52,26.53,26.48,26.5,108300.0,20.9759,20.9838,20.9443,20.9601,108300.0
2009-08-07 13:30:00,26.5,26.63,26.5,26.58,188600.0,20.9601,21.0629,20.9601,21.0234,188600.0
2009-08-07 13:35:00,26.59,26.63,26.56,26.57,90200.0,21.0313,21.0629,21.0075,21.0155,90200.0
2009-08-07 13:40:00,26.58,26.58,26.55,26.56,34300.0,21.0234,21.0234,20.9996,21.0075,34300.0
2009-08-07 13:45:00,26.57,26.62,26.57,26.61,142900.0,21.0155,21.055,21.0155,21.0471,142900.0
2009-08-07 13:50:00,26.62,26.65,26.6,26.61,85100.0,21.055,21.0787,21.0392,21.0471,85100.0
2009-08-07 13:55:00,26.62,26.65,26.6,26.63,42900.0,21.055,21.0787,21.0392,21.0629,42900.0
2009-08-07 14:00:00,26.63,26.64,26.59,26.6,72400.0,21.0629,21.0708,21.0313,21.0392,72400.0
2009-08-07 14:05:00,26.61,26.61,26.55,26.57,67300.0,21.0471,21.0471,20.9996,21.0155,67300.0
2009-08-07 14:10:00,26.57,26.57,26.5,26.5,88100.0,21.0155,21.0155,20.9601,20.9601,88100.0
2009-08-07 14:15:00,26.5,26.51,26.48,26.48,44700.0,20.9601,20.968,20.9443,20.9443,44700.0
2009-08-07 14:20:00,26.49,26.54,26.49,26.52,136400.0,20.9522,20.9917,20.9522,20.9759,136400.0
2009-08-07 14:25:00,26.52,26.53,26.42,26.44,77100.0,20.9759,20.9838,20.8968,20.9126,77100.0
2009-08-07 14:30:00,26.44,26.49,26.42,26.42,76200.0,20.9126,20.9522,20.8968,20.8968,76200.0
2009-08-07 14:35:00,26.43,26.5,26.43,26.46,61900.0,20.9047,20.9601,20.9047,20.9285,61900.0
2009-08-07 14:40:00,26.47,26.5,26.45,26.45,76000.0,20.9364,20.9601,20.9205,20.9205,76000.0
2009-08-07 14:45:00,26.46,26.51,26.44,26.48,63500.0,20.9285,20.968,20.9126,20.9443,63500.0
2009-08-07 14:50:00,26.48,26.52,26.48,26.52,39100.0,20.9443,20.9759,20.9443,20.9759,39100.0
2009-08-07 14:55:00,26.52,26.54,26.51,26.53,41400.0,20.9759,20.9917,20.968,20.9838,41400.0
2009-08-07 15:00:00,26.54,26.56,26.51,26.55,118400.0,20.9917,21.0075,20.968,20.9996,118400.0
2009-08-07 15:05:00,26.55,26.57,26.52,26.56,137000.0,20.9996,21.0155,20.9759,21.0075,137000.0
2009-08-07 15:10:00,26.56,26.59,26.52,26.56,153000.0,21.0075,21.0313,20.9759,21.0075,153000.0
2009-08-07 15:15:00,26.55,26.6,26.55,26.59,98300.0,20.9996,21.0392,20.9996,21.0313,98300.0
2009-08-07 15:20:00,26.59,26.59,26.52,26.53,96200.0,21.0313,21.0313,20.9759,20.9838,96200.0
2009-08-07 15:25:00,26.52,26.61,26.51,26.6,152000.0,20.9759,21.0471,20.968,21.0392,152000.0
2009-08-07 15:30:00,26.6,26.6,26.52,26.58,148000.0,21.0392,21.0392,20.9759,21.0234,148000.0
2009-08-07 15:35:00,26.58,26.61,26.55,26.61,299800.0,21.0234,21.0471,20.9996,21.0471,299800.0
2009-08-07 15:40:00,26.6,26.61,26.54,26.55,261100.0,21.0392,21.0471,20.9917,20.9996,261100.0
2009-08-07 15:45:00,26.55,26.55,26.43,26.44,195400.0,20.9996,20.9996,20.9047,20.9126,195400.0
2009-08-07 15:50:00,26.44,26.55,26.44,26.55,225400.0,20.9126,20.9996,20.9126,20.9996,225400.0
2009-08-07 15:55:00,26.55,26.55,26.48,26.48,435100.0,20.9996,20.9996,20.9443,20.9443,435100.0
2009-08-10 09:30:00,26.47,26.63,26.18,26.35,184000.0,20.9364,21.0629,20.707,20.8414,184000.0
2009-08-10 09:35:00,26.35,26.42,26.27,26.37,148800.0,20.8414,20.8968,20.7782,20.8573,148800.0
2009-08-10 09:40:00,26.37,26.76,26.37,26.71,191400.0,20.8573,21.1657,20.8573,21.1262,191400.0
2009-08-10 09:45:00,26.72,26.8,26.65,26.76,265200.0,21.1341,21.1974,21.0787,21.1657,265200.0
2009-08-10 09:50:00,26.76,26.78,26.67,26.75,161500.0,21.1657,21.1816,21.0946,21.1578,161500.0
2009-08-10 09:55:00,26.75,26.85,26.65,26.68,207400.0,21.1578,21.2369,21.0787,21.1025,207400.0
2009-08-10 10:00:00,26.67,26.74,26.59,26.62,167400.0,21.0946,21.1499,21.0313,21.055,167400.0
2009-08-10 10:05:00,26.63,26.79,26.6,26.79,181300.0,21.0629,21.1895,21.0392,21.1895,181300.0
2009-08-10 10:10:00,26.79,26.85,26.74,26.81,162200.0,21.1895,21.2369,21.1499,21.2053,162200.0
2009-08-10 10:15:00,26.81,26.81,26.77,26.78,81500.0,21.2053,21.2053,21.1736,21.1816,81500.0
2009-08-10 10:20:00,26.77,26.8,26.72,26.8,81000.0,21.1736,21.1974,21.1341,21.1974,81000.0
2009-08-10 10:25:00,26.81,26.84,26.73,26.84,75200.0,21.2053,21.229,21.142,21.229,75200.0
2009-08-10 10:30:00,26.84,26.95,26.81,26.94,131200.0,21.229,21.316,21.2053,21.3081,131200.0
2009-08-10 10:35:00,26.94,26.94,26.8,26.81,54100.0,21.3081,21.3081,21.1974,21.2053,54100.0
2009-08-10 10:40:00,26.82,26.89,26.79,26.87,104300.0,21.2132,21.2686,21.1895,21.2527,104300.0
2009-08-10 10:45:00,26.88,26.99,26.88,26.94,96400.0,21.2607,21.3477,21.2607,21.3081,96400.0
2009-08-10 10:50:00,26.93,27.0,26.86,26.98,167800.0,21.3002,21.3556,21.2448,21.3397,167800.0
2009-08-10 10:55:00,26.97,26.98,26.86,26.89,55500.0,21.3318,21.3397,21.2448,21.2686,55500.0
2009-08-10 11:00:00,26.88,26.92,26.83,26.85,50300.0,21.2607,21.2923,21.2211,21.2369,50300.0
2009-08-10 11:05:00,26.85,26.85,26.75,26.79,89400.0,21.2369,21.2369,21.1578,21.1895,89400.0
2009-08-10 11:10:00,26.79,26.87,26.79,26.85,118400.0,21.1895,21.2527,21.1895,21.2369,118400.0
2009-08-10 11:15:00,26.84,26.98,26.84,26.97,106200.0,21.229,21.3397,21.229,21.3318,106200.0
2009-08-10 11:20:00,26.97,26.98,26.94,26.96,62700.0,21.3318,21.3397,21.3081,21.3239,62700.0
2009-08-10 11:25:00,26.96,26.98,26.9,26.98,85900.0,21.3239,21.3397,21.2765,21.3397,85900.0
2009-08-10 11:30:00,26.98,27.01,26.92,26.93,101200.0,21.3397,21.3635,21.2923,21.3002,101200.0
2009-08-10 11:35:00,26.93,27.02,26.93,27.0,46300.0,21.3002,21.3714,21.3002,21.3556,46300.0
2009-08-10 11:40:00,27.01,27.01,26.96,26.97,31400.0,21.3635,21.3635,21.3239,21.3318,31400.0
2009-08-10 11:45:00,26.98,27.01,26.95,26.96,63900.0,21.3397,21.3635,21.316,21.3239,63900.0
2009-08-10 11:50:00,26.96,27.03,26.96,27.02,67700.0,21.3239,21.3793,21.3239,21.3714,67700.0
2009-08-10 11:55:00,27.02,27.04,26.98,26.98,60500.0,21.3714,21.3872,21.3397,21.3397,60500.0
2009-08-10 12:00:00,26.99,27.03,26.98,26.98,98400.0,21.3477,21.3793,21.3397,21.3397,98400.0
2009-08-10 12:05:00,26.98,26.98,26.87,26.88,75500.0,21.3397,21.3397,21.2527,21.2607,75500.0
2009-08-10 12:10:00,26.87,26.9,26.83,26.85,41200.0,21.2527,21.2765,21.2211,21.2369,41200.0
2009-08-10 12:15:00,26.85,26.91,26.84,26.9,34600.0,21.2369,21.2844,21.229,21.2765,34600.0
2009-08-10 12:20:00,26.9,26.9,26.82,26.82,27500.0,21.2765,21.2765,21.2132,21.2132,27500.0
2009-08-10 12:25:00,26.83,26.87,26.82,26.86,63700.0,21.2211,21.2527,21.2132,21.2448,63700.0
2009-08-10 12:30:00,26.85,26.89,26.84,26.87,27900.0,21.2369,21.2686,21.229,21.2527,27900.0
2009-08-10 12:35:00,26.86,26.86,26.79,26.85,62600.0,21.2448,21.2448,21.1895,21.2369,62600.0
2009-08-10 12:40:00,26.85,26.92,26.84,26.92,49200.0,21.2369,21.2923,21.229,21.2923,49200.0
2009-08-10 12:45:00,26.92,26.94,26.89,26.9,68600.0,21.2923,21.3081,21.2686,21.2765,68600.0
2009-08-10 12:50:00,26.91,26.95,26.9,26.94,41700.0,21.2844,21.316,21.2765,21.3081,41700.0
2009-08-10 12:55:00,26.95,26.96,26.94,26.95,52900.0,21.316,21.3239,21.3081,21.316,52900.0
2009-08-10 13:00:00,26.94,26.96,26.9,26.93,40800.0,21.3081,21.3239,21.2765,21.3002,40800.0
2009-08-10 13:05:00,26.93,26.96,26.89,26.89,54300.0,21.3002,21.3239,21.2686,21.2686,54300.0
2009-08-10 13:10:00,26.89,26.9,26.88,26.9,48100.0,21.2686,21.2765,21.2607,21.2765,48100.0
2009-08-10 13:15:00,26.9,26.96,26.89,26.95,83200.0,21.2765,21.3239,21.2686,21.316,83200.0
2009-08-10 13:20:00,26.95,26.97,26.93,26.95,59300.0,21.316,21.3318,21.3002,21.316,59300.0
2009-08-10 13:25:00,26.95,26.97,26.94,26.96,81000.0,21.316,21.3318,21.3081,21.3239,81000.0
2009-08-10 13:30:00,26.97,26.97,26.95,26.97,44800.0,21.3318,21.3318,21.316,21.3318,44800.0
2009-08-10 13:35:00,26.96,26.97,26.92,26.92,45200.0,21.3239,21.3318,21.2923,21.2923,45200.0
2009-08-10 13:40:00,26.91,26.96,26.91,26.96,25300.0,21.2844,21.3239,21.2844,21.3239,25300.0
2009-08-10 13:45:00,26.96,27.02,26.96,26.99,53900.0,21.3239,21.3714,21.3239,21.3477,53900.0
2009-08-10 13:50:00,26.99,27.04,26.99,27.02,101800.0,21.3477,21.3872,21.3477,21.3714,101800.0
2009-08-10 13:55:00,27.01,27.03,27.01,27.02,31000.0,21.3635,21.3793,21.3635,21.3714,31000.0
2009-08-10 14:00:00,27.02,27.02,26.95,26.96,45700.0,21.3714,21.3714,21.316,21.3239,45700.0
2009-08-10 14:05:00,26.96,26.99,26.93,26.99,51500.0,21.3239,21.3477,21.3002,21.3477,51500.0
2009-08-10 14:10:00,26.98,26.99,26.9,26.91,52700.0,21.3397,21.3477,21.2765,21.2844,52700.0
2009-08-10 14:15:00,26.91,26.94,26.89,26.93,101800.0,21.2844,21.3081,21.2686,21.3002,101800.0
2009-08-10 14:20:00,26.93,26.98,26.93,26.98,62900.0,21.3002,21.3397,21.3002,21.3397,62900.0
2009-08-10 14:25:00,26.98,27.01,26.97,26.98,108900.0,21.3397,21.3635,21.3318,21.3397,108900.0
2009-08-10 14:30:00,26.98,26.99,26.94,26.96,30500.0,21.3397,21.3477,21.3081,21.3239,30500.0
2009-08-10 14:35:00,26.96,27.01,26.94,26.98,52800.0,21.3239,21.3635,21.3081,21.3397,52800.0
2009-08-10 14:40:00,26.98,27.02,26.97,27.0,47600.0,21.3397,21.3714,21.3318,21.3556,47600.0
2009-08-10 14:45:00,27.0,27.02,26.97,26.97,37400.0,21.3556,21.3714,21.3318,21.3318,37400.0
2009-08-10 14:50:00,26.98,26.98,26.87,26.91,46600.0,21.3397,21.3397,21.2527,21.2844,46600.0
2009-08-10 14:55:00,26.91,27.0,26.91,27.0,99900.0,21.2844,21.3556,21.2844,21.3556,99900.0
2009-08-10 15:00:00,27.0,27.05,26.99,27.02,109000.0,21.3556,21.3951,21.3477,21.3714,109000.0
2009-08-10 15:05:00,27.01,27.05,26.97,26.99,166200.0,21.3635,21.3951,21.3318,21.3477,166200.0
2009-08-10 15:10:00,26.99,27.0,26.96,26.97,129300.0,21.3477,21.3556,21.3239,21.3318,129300.0
2009-08-10 15:15:00,26.96,27.04,26.96,27.04,77400.0,21.3239,21.3872,21.3239,21.3872,77400.0
2009-08-10 15:20:00,27.04,27.07,27.01,27.05,77900.0,21.3872,21.4109,21.3635,21.3951,77900.0
2009-08-10 15:25:00,27.06,27.13,27.06,27.11,155900.0,21.403,21.4584,21.403,21.4426,155900.0
2009-08-10 15:30:00,27.11,27.14,27.02,27.02,121000.0,21.4426,21.4663,21.3714,21.3714,121000.0
2009-08-10 15:35:00,27.03,27.1,27.02,27.09,178100.0,21.3793,21.4347,21.3714,21.4268,178100.0
2009-08-10 15:40:00,27.09,27.09,27.01,27.02,107800.0,21.4268,21.4268,21.3635,21.3714,107800.0
2009-08-10 15:45:00,27.01,27.06,27.01,27.05,136700.0,21.3635,21.403,21.3635,21.3951,136700.0
2009-08-10 15:50:00,27.06,27.06,27.01,27.03,176700.0,21.403,21.403,21.3635,21.3793,176700.0
2009-08-10 15:55:00,27.03,27.1,27.01,27.08,355200.0,21.3793,21.4347,21.3635,21.4188,355200.0
2009-08-11 09:30:00,27.06,27.18,26.8,27.15,325600.0,21.403,21.4979,21.1974,21.4742,325600.0
2009-08-11 09:35:00,27.17,27.37,27.1,27.37,176900.0,21.49,21.6482,21.4347,21.6482,176900.0
2009-08-11 09:40:00,27.35,27.72,27.34,27.61,298300.0,21.6324,21.925,21.6245,21.838,298300.0
2009-08-11 09:45:00,27.61,27.64,27.47,27.58,202100.0,21.838,21.8618,21.7273,21.8143,202100.0
2009-08-11 09:50:00,27.58,27.59,27.2,27.35,184300.0,21.8143,21.8222,21.5138,21.6324,184300.0
2009-08-11 09:55:00,27.34,27.5,27.34,27.47,97100.0,21.6245,21.751,21.6245,21.7273,97100.0
2009-08-11 10:00:00,27.48,27.48,27.33,27.35,89100.0,21.7352,21.7352,21.6166,21.6324,89100.0
2009-08-11 10:05:00,27.37,27.39,27.28,27.31,104700.0,21.6482,21.664,21.577,21.6008,104700.0
2009-08-11 10:10:00,27.31,27.37,27.24,27.3,94500.0,21.6008,21.6482,21.5454,21.5928,94500.0
2009-08-11 10:15:00,27.29,27.32,27.22,27.23,92400.0,21.5849,21.6087,21.5296,21.5375,92400.0
2009-08-11 10:20:00,27.23,27.24,27.1,27.14,157300.0,21.5375,21.5454,21.4347,21.4663,157300.0
2009-08-11 10:25:00,27.13,27.2,27.07,27.1,99300.0,21.4584,21.5138,21.4109,21.4347,99300.0
2009-08-11 10:30:00,27.1,27.33,27.1,27.25,220200.0,21.4347,21.6166,21.4347,21.5533,220200.0
2009-08-11 10:35:00,27.25,27.34,27.21,27.27,75400.0,21.5533,21.6245,21.5217,21.5691,75400.0
2009-08-11 10:40:00,27.27,27.38,27.25,27.37,110000.0,21.5691,21.6561,21.5533,21.6482,110000.0
2009-08-11 10:45:00,27.38,27.38,27.32,27.33,63700.0,21.6561,21.6561,21.6087,21.6166,63700.0
2009-08-11 10:50:00,27.33,27.36,27.32,27.35,52700.0,21.6166,21.6403,21.6087,21.6324,52700.0
2009-08-11 10:55:00,27.35,27.43,27.35,27.42,116500.0,21.6324,21.6957,21.6324,21.6878,116500.0
2009-08-11 11:00:00,27.42,27.43,27.36,27.43,115300.0,21.6878,21.6957,21.6403,21.6957,115300.0
2009-08-11 11:05:00,27.43,27.5,27.42,27.47,122200.0,21.6957,21.751,21.6878,21.7273,122200.0
2009-08-11 11:10:00,27.47,27.5,27.36,27.37,112400.0,21.7273,21.751,21.6403,21.6482,112400.0
2009-08-11 11:15:00,27.38,27.4,27.29,27.31,115600.0,21.6561,21.6719,21.5849,21.6008,115600.0
2009-08-11 11:20:00,27.31,27.36,27.29,27.33,93900.0,21.6008,21.6403,21.5849,21.6166,93900.0
2009-08-11 11:25:00,27.33,27.49,27.33,27.49,110000.0,21.6166,21.7431,21.6166,21.7431,110000.0
2009-08-11 11:30:00,27.48,27.49,27.45,27.48,77300.0,21.7352,21.7431,21.7115,21.7352,77300.0
2009-08-11 11:35:00,27.49,27.5,27.37,27.37,73100.0,21.7431,21.751,21.6482,21.6482,73100.0
2009-08-11 11:40:00,27.37,27.45,27.36,27.42,99500.0,21.6482,21.7115,21.6403,21.6878,99500.0
2009-08-11 11:45:00,27.42,27.47,27.4,27.47,48600.0,21.6878,21.7273,21.6719,21.7273,48600.0
2009-08-11 11:50:00,27.46,27.47,27.46,27.47,37700.0,21.7194,21.7273,21.7194,21.7273,37700.0
2009-08-11 11:55:00,27.46,27.54,27.46,27.52,76500.0,21.7194,21.7827,21.7194,21.7669,76500.0
2009-08-11 12:00:00,27.52,27.54,27.5,27.5,74900.0,21.7669,21.7827,21.751,21.751,74900.0
2009-08-11 12:05:00,27.51,27.51,27.46,27.47,36700.0,21.7589,21.7589,21.7194,21.7273,36700.0
2009-08-11 12:10:00,27.47,27.52,27.47,27.52,58400.0,21.7273,21.7669,21.7273,21.7669,58400.0
2009-08-11 12:15:00,27.52,27.54,27.49,27.53,78400.0,21.7669,21.7827,21.7431,21.7748,78400.0
2009-08-11 12:20:00,27.52,27.53,27.5,27.5,113500.0,21.7669,21.7748,21.751,21.751,113500.0
2009-08-11 12:25:00,27.5,27.53,27.49,27.52,85000.0,21.751,21.7748,21.7431,21.7669,85000.0
2009-08-11 12:30:00,27.53,27.56,27.48,27.48,69800.0,21.7748,21.7985,21.7352,21.7352,69800.0
2009-08-11 12:35:00,27.48,27.5,27.44,27.48,53500.0,21.7352,21.751,21.7036,21.7352,53500.0
2009-08-11 12:40:00,27.47,27.49,27.41,27.48,116100.0,21.7273,21.7431,21.6799,21.7352,116100.0
2009-08-11 12:45:00,27.47,27.55,27.47,27.5,123100.0,21.7273,21.7906,21.7273,21.751,123100.0
2009-08-11 12:50:00,27.5,27.51,27.45,27.46,103900.0,21.751,21.7589,21.7115,21.7194,103900.0
2009-08-11 12:55:00,27.46,27.49,27.46,27.49,43300.0,21.7194,21.7431,21.7194,21.7431,43300.0
2009-08-11 13:00:00,27.48,27.5,27.47,27.47,55200.0,21.7352,21.751,21.7273,21.7273,55200.0
2009-08-11 13:05:00,27.48,27.48,27.47,27.47,31400.0,21.7352,21.7352,21.7273,21.7273,31400.0
2009-08-11 13:10:00,27.47,27.48,27.42,27.42,143100.0,21.7273,21.7352,21.6878,21.6878,143100.0
2009-08-11 13:15:00,27.42,27.45,27.39,27.44,157600.0,21.6878,21.7115,21.664,21.7036,157600.0
2009-08-11 13:20:00,27.44,27.46,27.42,27.45,64600.0,21.7036,21.7194,21.6878,21.7115,64600.0
2009-08-11 13:25:00,27.45,27.46,27.41,27.41,99200.0,21.7115,21.7194,21.6799,21.6799,99200.0
2009-08-11 13:30:00,27.41,27.43,27.4,27.43,83800.0,21.6799,21.6957,21.6719,21.6957,83800.0
2009-08-11 13:35:00,27.43,27.43,27.39,27.4,74500.0,21.6957,21.6957,21.664,21.6719,74500.0
2009-08-11 13:40:00,27.4,27.42,27.39,27.4,145400.0,21.6719,21.6878,21.664,21.6719,145400.0
2009-08-11 13:45:00,27.41,27.48,27.4,27.43,77800.0,21.6799,21.7352,21.6719,21.6957,77800.0
2009-08-11 13:50:00,27.43,27.46,27.42,27.44,74600.0,21.6957,21.7194,21.6878,21.7036,74600.0
2009-08-11 13:55:00,27.44,27.47,27.43,27.43,65100.0,21.7036,21.7273,21.6957,21.6957,65100.0
2009-08-11 14:00:00,27.44,27.47,27.43,27.44,38800.0,21.7036,21.7273,21.6957,21.7036,38800.0
2009-08-11 14:05:00,27.44,27.54,27.43,27.54,112900.0,21.7036,21.7827,21.6957,21.7827,112900.0
2009-08-11 14:10:00,27.53,27.59,27.51,27.56,184700.0,21.7748,21.8222,21.7589,21.7985,184700.0
2009-08-11 14:15:00,27.56,27.57,27.48,27.56,164200.0,21.7985,21.8064,21.7352,21.7985,164200.0
2009-08-11 14:20:00,27.57,27.62,27.53,27.53,195200.0,21.8064,21.846,21.7748,21.7748,195200.0
2009-08-11 14:25:00,27.54,27.54,27.5,27.51,74400.0,21.7827,21.7827,21.751,21.7589,74400.0
2009-08-11 14:30:00,27.5,27.54,27.47,27.52,166800.0,21.751,21.7827,21.7273,21.7669,166800.0
2009-08-11 14:35:00,27.52,27.55,27.5,27.54,145800.0,21.7669,21.7906,21.751,21.7827,145800.0
2009-08-11 14:40:00,27.53,27.56,27.5,27.55,187400.0,21.7748,21.7985,21.751,21.7906,187400.0
2009-08-11 14:45:00,27.56,27.57,27.52,27.56,100900.0,21.7985,21.8064,21.7669,21.7985,100900.0
2009-08-11 14:50:00,27.56,27.69,27.55,27.66,215200.0,21.7985,21.9013,21.7906,21.8776,215200.0
2009-08-11 14:55:00,27.65,27.74,27.64,27.73,157800.0,21.8697,21.9409,21.8618,21.933,157800.0
2009-08-11 15:00:00,27.74,27.78,27.73,27.78,210200.0,21.9409,21.9725,21.933,21.9725,210200.0
2009-08-11 15:05:00,27.78,27.8,27.76,27.77,269000.0,21.9725,21.9883,21.9567,21.9646,269000.0
2009-08-11 15:10:00,27.78,27.78,27.72,27.76,172200.0,21.9725,21.9725,21.925,21.9567,172200.0
2009-08-11 15:15:00,27.76,27.78,27.73,27.75,141200.0,21.9567,21.9725,21.933,21.9488,141200.0
2009-08-11 15:20:00,27.75,27.78,27.75,27.78,136400.0,21.9488,21.9725,21.9488,21.9725,136400.0
2009-08-11 15:25:00,27.78,27.85,27.77,27.84,266800.0,21.9725,22.0279,21.9646,22.02,266800.0
2009-08-11 15:30:00,27.84,27.88,27.82,27.85,313000.0,22.02,22.0516,22.0041,22.0279,313000.0
2009-08-11 15:35:00,27.84,27.96,27.84,27.91,302900.0,22.02,22.1149,22.02,22.0753,302900.0
2009-08-11 15:40:00,27.91,27.91,27.86,27.89,246300.0,22.0753,22.0753,22.0358,22.0595,246300.0
2009-08-11 15:45:00,27.9,27.9,27.81,27.84,473600.0,22.0674,22.0674,21.9962,22.02,473600.0
2009-08-11 15:50:00,27.83,27.88,27.81,27.82,535400.0,22.0121,22.0516,21.9962,22.0041,535400.0
2009-08-11 15:55:00,27.82,27.84,27.79,27.81,617300.0,22.0041,22.02,21.9804,21.9962,617300.0
2009-08-12 09:30:00,27.76,27.81,27.55,27.6,110700.0,21.9567,21.9962,21.7906,21.8301,110700.0
2009-08-12 09:35:00,27.6,27.62,27.5,27.56,129100.0,21.8301,21.846,21.751,21.7985,129100.0
2009-08-12 09:40:00,27.58,27.98,27.56,27.94,162300.0,21.8143,22.1307,21.7985,22.0991,162300.0
2009-08-12 09:45:00,27.93,27.98,27.59,27.59,215100.0,22.0911,22.1307,21.8222,21.8222,215100.0
2009-08-12 09:50:00,27.59,27.69,27.55,27.55,108500.0,21.8222,21.9013,21.7906,21.7906,108500.0
2009-08-12 09:55:00,27.55,27.68,27.55,27.61,143700.0,21.7906,21.8934,21.7906,21.838,143700.0
2009-08-12 10:00:00,27.62,27.73,27.62,27.63,224700.0,21.846,21.933,21.846,21.8539,224700.0
2009-08-12 10:05:00,27.63,27.72,27.62,27.66,121800.0,21.8539,21.925,21.846,21.8776,121800.0
2009-08-12 10:10:00,27.66,27.78,27.63,27.64,76500.0,21.8776,21.9725,21.8539,21.8618,76500.0
2009-08-12 10:15:00,27.64,27.74,27.64,27.67,62600.0,21.8618,21.9409,21.8618,21.8855,62600.0
2009-08-12 10:20:00,27.67,27.79,27.66,27.78,55600.0,21.8855,21.9804,21.8776,21.9725,55600.0
2009-08-12 10:25:00,27.79,27.87,27.78,27.87,54400.0,21.9804,22.0437,21.9725,22.0437,54400.0
2009-08-12 10:30:00,27.86,27.9,27.84,27.86,68900.0,22.0358,22.0674,22.02,22.0358,68900.0
2009-08-12 10:35:00,27.85,27.9,27.81,27.85,57900.0,22.0279,22.0674,21.9962,22.0279,57900.0
2009-08-12 10:40:00,27.85,27.88,27.82,27.85,57000.0,22.0279,22.0516,22.0041,22.0279,57000.0
2009-08-12 10:45:00,27.85,27.85,27.8,27.82,56500.0,22.0279,22.0279,21.9883,22.0041,56500.0
2009-08-12 10:50:00,27.81,27.85,27.8,27.82,55000.0,21.9962,22.0279,21.9883,22.0041,55000.0
2009-08-12 10:55:00,27.81,27.84,27.8,27.83,30700.0,21.9962,22.02,21.9883,22.0121,30700.0
2009-08-12 11:00:00,27.82,27.85,27.81,27.82,53100.0,22.0041,22.0279,21.9962,22.0041,53100.0
2009-08-12 11:05:00,27.82,27.83,27.75,27.76,76100.0,22.0041,22.0121,21.9488,21.9567,76100.0
2009-08-12 11:10:00,27.76,27.78,27.73,27.74,73900.0,21.9567,21.9725,21.933,21.9409,73900.0
2009-08-12 11:15:00,27.75,27.76,27.7,27.72,68800.0,21.9488,21.9567,21.9092,21.925,68800.0
2009-08-12 11:20:00,27.71,27.75,27.71,27.75,44600.0,21.9171,21.9488,21.9171,21.9488,44600.0
2009-08-12 11:25:00,27.75,27.8,27.74,27.76,68900.0,21.9488,21.9883,21.9409,21.9567,68900.0
2009-08-12 11:30:00,27.76,27.9,27.76,27.9,59800.0,21.9567,22.0674,21.9567,22.0674,59800.0
2009-08-12 11:35:00,27.9,27.95,27.9,27.92,104200.0,22.0674,22.107,22.0674,22.0832,104200.0
2009-08-12 11:40:00,27.92,27.95,27.89,27.92,50600.0,22.0832,22.107,22.0595,22.0832,50600.0
2009-08-12 11:45:00,27.92,28.04,27.92,28.02,89200.0,22.0832,22.1782,22.0832,22.1623,89200.0
2009-08-12 11:50:00,28.03,28.06,28.0,28.04,115400.0,22.1702,22.194,22.1465,22.1782,115400.0
2009-08-12 11:55:00,28.04,28.12,28.04,28.09,57100.0,22.1782,22.2414,22.1782,22.2177,57100.0
2009-08-12 12:00:00,28.08,28.12,28.08,28.08,43300.0,22.2098,22.2414,22.2098,22.2098,43300.0
2009-08-12 12:05:00,28.08,28.09,28.02,28.04,54400.0,22.2098,22.2177,22.1623,22.1782,54400.0
2009-08-12 12:10:00,28.03,28.05,27.98,27.98,41300.0,22.1702,22.1861,22.1307,22.1307,41300.0
2009-08-12 12:15:00,27.99,28.02,27.97,27.97,54400.0,22.1386,22.1623,22.1228,22.1228,54400.0
2009-08-12 12:20:00,27.97,27.99,27.97,27.99,44800.0,22.1228,22.1386,22.1228,22.1386,44800.0
2009-08-12 12:25:00,27.98,27.99,27.96,27.97,28600.0,22.1307,22.1386,22.1149,22.1228,28600.0
2009-08-12 12:30:00,27.97,27.97,27.89,27.9,96800.0,22.1228,22.1228,22.0595,22.0674,96800.0
2009-08-12 12:35:00,27.89,27.9,27.85,27.87,88700.0,22.0595,22.0674,22.0279,22.0437,88700.0
2009-08-12 12:40:00,27.87,27.87,27.81,27.82,44100.0,22.0437,22.0437,21.9962,22.0041,44100.0
2009-08-12 12:45:00,27.81,27.82,27.79,27.79,35500.0,21.9962,22.0041,21.9804,21.9804,35500.0
2009-08-12 12:50:00,27.8,27.88,27.79,27.8,134400.0,21.9883,22.0516,21.9804,21.9883,134400.0
2009-08-12 12:55:00,27.8,27.81,27.78,27.8,54100.0,21.9883,21.9962,21.9725,21.9883,54100.0
2009-08-12 13:00:00,27.8,27.85,27.76,27.76,90600.0,21.9883,22.0279,21.9567,21.9567,90600.0
2009-08-12 13:05:00,27.76,27.82,27.76,27.79,41800.0,21.9567,22.0041,21.9567,21.9804,41800.0
2009-08-12 13:10:00,27.79,27.88,27.79,27.81,68600.0,21.9804,22.0516,21.9804,21.9962,68600.0
2009-08-12 13:15:00,27.8,27.84,27.8,27.8,32500.0,21.9883,22.02,21.9883,21.9883,32500.0
2009-08-12 13:20:00,27.8,27.89,27.8,27.88,36200.0,21.9883,22.0595,21.9883,22.0516,36200.0
2009-08-12 13:25:00,27.88,27.88,27.83,27.83,20100.0,22.0516,22.0516,22.0121,22.0121,20100.0
2009-08-12 13:30:00,27.83,27.86,27.82,27.83,29200.0,22.0121,22.0358,22.0041,22.0121,29200.0
2009-08-12 13:35:00,27.82,27.83,27.8,27.8,18100.0,22.0041,22.0121,21.9883,21.9883,18100.0
2009-08-12 13:40:00,27.8,27.81,27.78,27.78,39000.0,21.9883,21.9962,21.9725,21.9725,39000.0
2009-08-12 13:45:00,27.78,27.79,27.77,27.78,16500.0,21.9725,21.9804,21.9646,21.9725,16500.0
2009-08-12 13:50:00,27.78,27.83,27.78,27.8,21300.0,21.9725,22.0121,21.9725,21.9883,21300.0
2009-08-12 13:55:00,27.8,27.83,27.77,27.82,38000.0,21.9883,22.0121,21.9646,22.0041,38000.0
2009-08-12 14:00:00,27.81,27.85,27.78,27.8,37200.0,21.9962,22.0279,21.9725,21.9883,37200.0
2009-08-12 14:05:00,27.79,27.83,27.78,27.83,49500.0,21.9804,22.0121,21.9725,22.0121,49500.0
2009-08-12 14:10:00,27.83,27.83,27.78,27.83,30100.0,22.0121,22.0121,21.9725,22.0121,30100.0
2009-08-12 14:15:00,27.85,27.91,27.75,27.84,128300.0,22.0279,22.0753,21.9488,22.02,128300.0
2009-08-12 14:20:00,27.85,27.89,27.79,27.84,41900.0,22.0279,22.0595,21.9804,22.02,41900.0
2009-08-12 14:25:00,27.85,27.87,27.75,27.75,35300.0,22.0279,22.0437,21.9488,21.9488,35300.0
2009-08-12 14:30:00,27.75,27.86,27.73,27.84,71400.0,21.9488,22.0358,21.933,22.02,71400.0
2009-08-12 14:35:00,27.84,27.87,27.77,27.81,40700.0,22.02,22.0437,21.9646,21.9962,40700.0
2009-08-12 14:40:00,27.81,27.83,27.77,27.82,56100.0,21.9962,22.0121,21.9646,22.0041,56100.0
2009-08-12 14:45:00,27.82,27.91,27.82,27.89,69200.0,22.0041,22.0753,22.0041,22.0595,69200.0
2009-08-12 14:50:00,27.89,28.04,27.87,28.01,94500.0,22.0595,22.1782,22.0437,22.1544,94500.0
2009-08-12 14:55:00,28.0,28.08,27.99,28.07,93100.0,22.1465,22.2098,22.1386,22.2019,93100.0
2009-08-12 15:00:00,28.07,28.11,28.02,28.03,193000.0,22.2019,22.2335,22.1623,22.1702,193000.0
2009-08-12 15:05:00,28.03,28.08,28.0,28.0,82100.0,22.1702,22.2098,22.1465,22.1465,82100.0
2009-08-12 15:10:00,27.99,28.0,27.91,27.95,75300.0,22.1386,22.1465,22.0753,22.107,75300.0
2009-08-12 15:15:00,27.94,27.99,27.93,27.94,78000.0,22.0991,22.1386,22.0911,22.0991,78000.0
2009-08-12 15:20:00,27.95,27.97,27.87,27.91,77300.0,22.107,22.1228,22.0437,22.0753,77300.0
2009-08-12 15:25:00,27.91,27.95,27.9,27.91,51400.0,22.0753,22.107,22.0674,22.0753,51400.0
2009-08-12 15:30:00,27.91,27.95,27.87,27.92,101700.0,22.0753,22.107,22.0437,22.0832,101700.0
2009-08-12 15:35:00,27.92,27.99,27.92,27.95,126600.0,22.0832,22.1386,22.0832,22.107,126600.0
2009-08-12 15:40:00,27.95,27.98,27.9,27.97,192800.0,22.107,22.1307,22.0674,22.1228,192800.0
2009-08-12 15:45:00,27.97,27.99,27.91,27.94,201200.0,22.1228,22.1386,22.0753,22.0991,201200.0
2009-08-12 15:50:00,27.95,27.96,27.83,27.83,276000.0,22.107,22.1149,22.0121,22.0121,276000.0
2009-08-12 15:55:00,27.83,27.85,27.78,27.79,382000.0,22.0121,22.0279,21.9725,21.9804,382000.0
2009-08-13 09:30:00,27.64,27.67,27.49,27.55,177300.0,21.8618,21.8855,21.7431,21.7906,177300.0
2009-08-13 09:35:00,27.55,27.57,27.37,27.45,99100.0,21.7906,21.8064,21.6482,21.7115,99100.0
2009-08-13 09:40:00,27.45,27.49,27.36,27.39,68200.0,21.7115,21.7431,21.6403,21.664,68200.0
2009-08-13 09:45:00,27.41,27.46,27.35,27.37,145700.0,21.6799,21.7194,21.6324,21.6482,145700.0
2009-08-13 09:50:00,27.38,27.44,27.35,27.42,84400.0,21.6561,21.7036,21.6324,21.6878,84400.0
2009-08-13 09:55:00,27.43,27.56,27.39,27.5,100400.0,21.6957,21.7985,21.664,21.751,100400.0
2009-08-13 10:00:00,27.53,27.53,27.38,27.44,81400.0,21.7748,21.7748,21.6561,21.7036,81400.0
2009-08-13 10:05:00,27.44,27.45,27.34,27.4,71200.0,21.7036,21.7115,21.6245,21.6719,71200.0
2009-08-13 10:10:00,27.4,27.49,27.39,27.4,78800.0,21.6719,21.7431,21.664,21.6719,78800.0
2009-08-13 10:15:00,27.4,27.42,27.31,27.34,63900.0,21.6719,21.6878,21.6008,21.6245,63900.0
2009-08-13 10:20:00,27.34,27.4,27.28,27.39,109000.0,21.6245,21.6719,21.577,21.664,109000.0
2009-08-13 10:25:00,27.38,27.39,27.32,27.33,56400.0,21.6561,21.664,21.6087,21.6166,56400.0
2009-08-13 10:30:00,27.33,27.33,27.27,27.27,63700.0,21.6166,21.6166,21.5691,21.5691,63700.0
2009-08-13 10:35:00,27.27,27.3,27.19,27.29,97100.0,21.5691,21.5928,21.5058,21.5849,97100.0
2009-08-13 10:40:00,27.3,27.44,27.29,27.43,116700.0,21.5928,21.7036,21.5849,21.6957,116700.0
2009-08-13 10:45:00,27.42,27.46,27.39,27.46,125100.0,21.6878,21.7194,21.664,21.7194,125100.0
2009-08-13 10:50:00,27.46,27.65,27.44,27.64,116100.0,21.7194,21.8697,21.7036,21.8618,116100.0
2009-08-13 10:55:00,27.64,27.69,27.61,27.63,127300.0,21.8618,21.9013,21.838,21.8539,127300.0
2009-08-13 11:00:00,27.64,27.83,27.62,27.77,208700.0,21.8618,22.0121,21.846,21.9646,208700.0
2009-08-13 11:05:00,27.76,27.83,27.73,27.82,85500.0,21.9567,22.0121,21.933,22.0041,85500.0
2009-08-13 11:10:00,27.83,27.88,27.79,27.85,86100.0,22.0121,22.0516,21.9804,22.0279,86100.0
2009-08-13 11:15:00,27.86,27.88,27.71,27.72,107300.0,22.0358,22.0516,21.9171,21.925,107300.0
2009-08-13 11:20:00,27.71,27.73,27.65,27.65,46800.0,21.9171,21.933,21.8697,21.8697,46800.0
2009-08-13 11:25:00,27.65,27.65,27.56,27.56,50500.0,21.8697,21.8697,21.7985,21.7985,50500.0
2009-08-13 11:30:00,27.56,27.59,27.52,27.54,54100.0,21.7985,21.8222,21.7669,21.7827,54100.0
2009-08-13 11:35:00,27.54,27.57,27.52,27.56,37100.0,21.7827,21.8064,21.7669,21.7985,37100.0
2009-08-13 11:40:00,27.56,27.61,27.55,27.59,57100.0,21.7985,21.838,21.7906,21.8222,57100.0
2009-08-13 11:45:00,27.6,27.69,27.59,27.66,67500.0,21.8301,21.9013,21.8222,21.8776,67500.0
2009-08-13 11:50:00,27.64,27.71,27.64,27.65,79100.0,21.8618,21.9171,21.8618,21.8697,79100.0
2009-08-13 11:55:00,27.65,27.71,27.64,27.68,44100.0,21.8697,21.9171,21.8618,21.8934,44100.0
2009-08-13 12:00:00,27.68,27.72,27.67,27.71,30100.0,21.8934,21.925,21.8855,21.9171,30100.0
2009-08-13 12:05:00,27.71,27.82,27.71,27.78,43400.0,21.9171,22.0041,21.9171,21.9725,43400.0
2009-08-13 12:10:00,27.79,27.87,27.78,27.86,43000.0,21.9804,22.0437,21.9725,22.0358,43000.0
2009-08-13 12:15:00,27.86,27.94,27.86,27.9,66500.0,22.0358,22.0991,22.0358,22.0674,66500.0
2009-08-13 12:20:00,27.9,27.9,27.83,27.85,82400.0,22.0674,22.0674,22.0121,22.0279,82400.0
2009-08-13 12:25:00,27.85,27.87,27.81,27.86,53600.0,22.0279,22.0437,21.9962,22.0358,53600.0
2009-08-13 12:30:00,27.86,27.92,27.85,27.9,62700.0,22.0358,22.0832,22.0279,22.0674,62700.0
2009-08-13 12:35:00,27.9,27.97,27.89,27.97,54900.0,22.0674,22.1228,22.0595,22.1228,54900.0
2009-08-13 12:40:00,27.95,28.01,27.95,27.97,123300.0,22.107,22.1544,22.107,22.1228,123300.0
2009-08-13 12:45:00,27.97,27.99,27.91,27.93,45300.0,22.1228,22.1386,22.0753,22.0911,45300.0
2009-08-13 12:50:00,27.92,27.98,27.9,27.97,74700.0,22.0832,22.1307,22.0674,22.1228,74700.0
2009-08-13 12:55:00,27.98,27.99,27.95,27.96,54100.0,22.1307,22.1386,22.107,22.1149,54100.0
2009-08-13 13:00:00,27.95,28.07,27.93,28.06,79800.0,22.107,22.2019,22.0911,22.194,79800.0
2009-08-13 13:05:00,28.05,28.15,28.05,28.09,69700.0,22.1861,22.2652,22.1861,22.2177,69700.0
2009-08-13 13:10:00,28.09,28.13,28.01,28.02,72000.0,22.2177,22.2493,22.1544,22.1623,72000.0
2009-08-13 13:15:00,28.02,28.05,27.96,27.99,47200.0,22.1623,22.1861,22.1149,22.1386,47200.0
2009-08-13 13:20:00,27.99,28.01,27.98,27.99,35900.0,22.1386,22.1544,22.1307,22.1386,35900.0
2009-08-13 13:25:00,27.99,27.99,27.93,27.93,40800.0,22.1386,22.1386,22.0911,22.0911,40800.0
2009-08-13 13:30:00,27.93,28.01,27.93,28.0,84500.0,22.0911,22.1544,22.0911,22.1465,84500.0
2009-08-13 13:35:00,28.01,28.01,27.95,27.96,63700.0,22.1544,22.1544,22.107,22.1149,63700.0
2009-08-13 13:40:00,27.97,28.0,27.95,27.98,69800.0,22.1228,22.1465,22.107,22.1307,69800.0
2009-08-13 13:45:00,27.99,28.01,27.98,27.99,35400.0,22.1386,22.1544,22.1307,22.1386,35400.0
2009-08-13 13:50:00,27.99,27.99,27.9,27.9,68200.0,22.1386,22.1386,22.0674,22.0674,68200.0
2009-08-13 13:55:00,27.91,27.91,27.86,27.88,39500.0,22.0753,22.0753,22.0358,22.0516,39500.0
2009-08-13 14:00:00,27.88,27.9,27.81,27.81,57500.0,22.0516,22.0674,21.9962,21.9962,57500.0
2009-08-13 14:05:00,27.82,27.86,27.8,27.84,46800.0,22.0041,22.0358,21.9883,22.02,46800.0
2009-08-13 14:10:00,27.83,27.86,27.8,27.86,85400.0,22.0121,22.0358,21.9883,22.0358,85400.0
2009-08-13 14:15:00,27.85,27.85,27.78,27.81,93000.0,22.0279,22.0279,21.9725,21.9962,93000.0
2009-08-13 14:20:00,27.8,27.83,27.78,27.81,47100.0,21.9883,22.0121,21.9725,21.9962,47100.0
2009-08-13 14:25:00,27.81,27.86,27.8,27.83,51800.0,21.9962,22.0358,21.9883,22.0121,51800.0
2009-08-13 14:30:00,27.83,27.93,27.83,27.9,123200.0,22.0121,22.0911,22.0121,22.0674,123200.0
2009-08-13 14:35:00,27.89,27.92,27.85,27.88,83900.0,22.0595,22.0832,22.0279,22.0516,83900.0
2009-08-13 14:40:00,27.88,28.05,27.88,28.03,74500.0,22.0516,22.1861,22.0516,22.1702,74500.0
2009-08-13 14:45:00,28.03,28.06,28.01,28.04,89700.0,22.1702,22.194,22.1544,22.1782,89700.0
2009-08-13 14:50:00,28.05,28.05,28.03,28.05,35300.0,22.1861,22.1861,22.1702,22.1861,35300.0
2009-08-13 14:55:00,28.06,28.07,28.01,28.04,78900.0,22.194,22.2019,22.1544,22.1782,78900.0
2009-08-13 15:00:00,28.04,28.09,28.04,28.07,74500.0,22.1782,22.2177,22.1782,22.2019,74500.0
2009-08-13 15:05:00,28.08,28.1,28.02,28.08,64000.0,22.2098,22.2256,22.1623,22.2098,64000.0
2009-08-13 15:10:00,28.08,28.15,28.07,28.11,66500.0,22.2098,22.2652,22.2019,22.2335,66500.0
2009-08-13 15:15:00,28.12,28.16,28.11,28.13,127400.0,22.2414,22.2731,22.2335,22.2493,127400.0
2009-08-13 15:20:00,28.13,28.17,28.12,28.17,95600.0,22.2493,22.281,22.2414,22.281,95600.0
2009-08-13 15:25:00,28.17,28.21,28.16,28.21,117600.0,22.281,22.3126,22.2731,22.3126,117600.0
2009-08-13 15:30:00,28.21,28.25,28.2,28.21,242900.0,22.3126,22.3442,22.3047,22.3126,242900.0
2009-08-13 15:35:00,28.21,28.24,28.19,28.2,155200.0,22.3126,22.3363,22.2968,22.3047,155200.0
2009-08-13 15:40:00,28.2,28.29,28.2,28.28,191700.0,22.3047,22.3759,22.3047,22.368,191700.0
2009-08-13 15:45:00,28.29,28.33,28.26,28.32,259100.0,22.3759,22.4075,22.3522,22.3996,259100.0
2009-08-13 15:50:00,28.32,28.39,28.29,28.38,508100.0,22.3996,22.455,22.3759,22.4471,508100.0
2009-08-13 15:55:00,28.37,28.42,28.32,28.35,495000.0,22.4392,22.4787,22.3996,22.4233,495000.0
2009-08-14 09:30:00,28.08,28.45,28.06,28.4,114200.0,22.2098,22.5024,22.194,22.4629,114200.0
2009-08-14 09:35:00,28.4,28.49,28.26,28.36,140500.0,22.4629,22.5341,22.3522,22.4313,140500.0
2009-08-14 09:40:00,28.36,28.46,28.21,28.23,114900.0,22.4313,22.5103,22.3126,22.3284,114900.0
2009-08-14 09:45:00,28.23,28.31,28.2,28.24,156100.0,22.3284,22.3917,22.3047,22.3363,156100.0
2009-08-14 09:50:00,28.25,28.25,27.9,27.91,118700.0,22.3442,22.3442,22.0674,22.0753,118700.0
2009-08-14 09:55:00,27.9,27.95,27.8,27.86,196700.0,22.0674,22.107,21.9883,22.0358,196700.0
2009-08-14 10:00:00,27.85,27.9,27.72,27.79,209300.0,22.0279,22.0674,21.925,21.9804,209300.0
2009-08-14 10:05:00,27.79,27.79,27.65,27.73,71400.0,21.9804,21.9804,21.8697,21.933,71400.0
2009-08-14 10:10:00,27.74,27.81,27.67,27.67,83700.0,21.9409,21.9962,21.8855,21.8855,83700.0
2009-08-14 10:15:00,27.67,27.8,27.61,27.78,114000.0,21.8855,21.9883,21.838,21.9725,114000.0
2009-08-14 10:20:00,27.77,27.88,27.75,27.86,83300.0,21.9646,22.0516,21.9488,22.0358,83300.0
2009-08-14 10:25:00,27.86,27.93,27.85,27.9,57000.0,22.0358,22.0911,22.0279,22.0674,57000.0
2009-08-14 10:30:00,27.9,27.93,27.85,27.86,59300.0,22.0674,22.0911,22.0279,22.0358,59300.0
2009-08-14 10:35:00,27.86,28.01,27.86,27.96,62700.0,22.0358,22.1544,22.0358,22.1149,62700.0
2009-08-14 10:40:00,27.97,27.97,27.86,27.87,41100.0,22.1228,22.1228,22.0358,22.0437,41100.0
2009-08-14 10:45:00,27.87,27.89,27.82,27.84,52700.0,22.0437,22.0595,22.0041,22.02,52700.0
2009-08-14 10:50:00,27.83,27.89,27.76,27.81,62300.0,22.0121,22.0595,21.9567,21.9962,62300.0
2009-08-14 10:55:00,27.81,27.87,27.76,27.87,33600.0,21.9962,22.0437,21.9567,22.0437,33600.0
2009-08-14 11:00:00,27.88,27.92,27.83,27.9,76900.0,22.0516,22.0832,22.0121,22.0674,76900.0
2009-08-14 11:05:00,27.9,27.95,27.88,27.92,54000.0,22.0674,22.107,22.0516,22.0832,54000.0
2009-08-14 11:10:00,27.92,27.96,27.86,27.88,78400.0,22.0832,22.1149,22.0358,22.0516,78400.0
2009-08-14 11:15:00,27.88,27.92,27.83,27.84,45800.0,22.0516,22.0832,22.0121,22.02,45800.0
2009-08-14 11:20:00,27.85,27.93,27.83,27.92,75700.0,22.0279,22.0911,22.0121,22.0832,75700.0
2009-08-14 11:25:00,27.92,27.92,27.85,27.85,35400.0,22.0832,22.0832,22.0279,22.0279,35400.0
2009-08-14 11:30:00,27.85,27.89,27.8,27.89,76000.0,22.0279,22.0595,21.9883,22.0595,76000.0
2009-08-14 11:35:00,27.89,27.99,27.86,27.99,105300.0,22.0595,22.1386,22.0358,22.1386,105300.0
2009-08-14 11:40:00,27.98,28.02,27.97,28.02,34000.0,22.1307,22.1623,22.1228,22.1623,34000.0
2009-08-14 11:45:00,28.02,28.09,28.01,28.09,59000.0,22.1623,22.2177,22.1544,22.2177,59000.0
2009-08-14 11:50:00,28.08,28.11,28.06,28.11,93900.0,22.2098,22.2335,22.194,22.2335,93900.0
2009-08-14 11:55:00,28.12,28.14,28.1,28.11,51600.0,22.2414,22.2572,22.2256,22.2335,51600.0
2009-08-14 12:00:00,28.1,28.11,28.05,28.07,40200.0,22.2256,22.2335,22.1861,22.2019,40200.0
2009-08-14 12:05:00,28.07,28.11,28.05,28.11,63100.0,22.2019,22.2335,22.1861,22.2335,63100.0
2009-08-14 12:10:00,28.1,28.11,28.02,28.03,34100.0,22.2256,22.2335,22.1623,22.1702,34100.0
2009-08-14 12:15:00,28.03,28.06,28.0,28.03,28000.0,22.1702,22.194,22.1465,22.1702,28000.0
2009-08-14 12:20:00,28.04,28.04,27.91,27.91,36500.0,22.1782,22.1782,22.0753,22.0753,36500.0
2009-08-14 12:25:00,27.91,27.92,27.88,27.89,32700.0,22.0753,22.0832,22.0516,22.0595,32700.0
2009-08-14 12:30:00,27.89,27.9,27.88,27.9,15200.0,22.0595,22.0674,22.0516,22.0674,15200.0
2009-08-14 12:35:00,27.89,27.93,27.89,27.93,14800.0,22.0595,22.0911,22.0595,22.0911,14800.0
2009-08-14 12:40:00,27.93,27.93,27.87,27.89,38600.0,22.0911,22.0911,22.0437,22.0595,38600.0
2009-08-14 12:45:00,27.9,27.95,27.88,27.88,46400.0,22.0674,22.107,22.0516,22.0516,46400.0
2009-08-14 12:50:00,27.88,27.88,27.83,27.83,44100.0,22.0516,22.0516,22.0121,22.0121,44100.0
2009-08-14 12:55:00,27.84,27.9,27.83,27.88,40600.0,22.02,22.0674,22.0121,22.0516,40600.0
2009-08-14 13:00:00,27.88,27.88,27.84,27.85,27800.0,22.0516,22.0516,22.02,22.0279,27800.0
2009-08-14 13:05:00,27.85,27.85,27.8,27.82,25000.0,22.0279,22.0279,21.9883,22.0041,25000.0
2009-08-14 13:10:00,27.82,27.86,27.81,27.85,13400.0,22.0041,22.0358,21.9962,22.0279,13400.0
2009-08-14 13:15:00,27.85,27.89,27.84,27.86,50300.0,22.0279,22.0595,22.02,22.0358,50300.0
2009-08-14 13:20:00,27.86,27.87,27.8,27.81,25400.0,22.0358,22.0437,21.9883,21.9962,25400.0
2009-08-14 13:25:00,27.81,27.83,27.74,27.75,74400.0,21.9962,22.0121,21.9409,21.9488,74400.0
2009-08-14 13:30:00,27.75,27.75,27.67,27.69,70400.0,21.9488,21.9488,21.8855,21.9013,70400.0
2009-08-14 13:35:00,27.69,27.75,27.69,27.71,29000.0,21.9013,21.9488,21.9013,21.9171,29000.0
2009-08-14 13:40:00,27.71,27.75,27.71,27.73,29100.0,21.9171,21.9488,21.9171,21.933,29100.0
2009-08-14 13:45:00,27.73,27.76,27.72,27.73,37600.0,21.933,21.9567,21.925,21.933,37600.0
2009-08-14 13:50:00,27.73,27.76,27.72,27.73,29000.0,21.933,21.9567,21.925,21.933,29000.0
2009-08-14 13:55:00,27.72,27.79,27.72,27.79,16800.0,21.925,21.9804,21.925,21.9804,16800.0
2009-08-14 14:00:00,27.79,27.81,27.71,27.73,66800.0,21.9804,21.9962,21.9171,21.933,66800.0
2009-08-14 14:05:00,27.72,27.81,27.72,27.79,104000.0,21.925,21.9962,21.925,21.9804,104000.0
2009-08-14 14:10:00,27.79,27.84,27.77,27.83,24600.0,21.9804,22.02,21.9646,22.0121,24600.0
2009-08-14 14:15:00,27.83,27.84,27.79,27.8,36100.0,22.0121,22.02,21.9804,21.9883,36100.0
2009-08-14 14:20:00,27.8,27.83,27.77,27.81,59200.0,21.9883,22.0121,21.9646,21.9962,59200.0
2009-08-14 14:25:00,27.8,27.86,27.8,27.85,46000.0,21.9883,22.0358,21.9883,22.0279,46000.0
2009-08-14 14:30:00,27.85,27.86,27.83,27.86,68900.0,22.0279,22.0358,22.0121,22.0358,68900.0
2009-08-14 14:35:00,27.85,27.87,27.83,27.85,56500.0,22.0279,22.0437,22.0121,22.0279,56500.0
2009-08-14 14:40:00,27.85,27.87,27.84,27.85,52400.0,22.0279,22.0437,22.02,22.0279,52400.0
2009-08-14 14:45:00,27.85,27.87,27.84,27.85,34800.0,22.0279,22.0437,22.02,22.0279,34800.0
2009-08-14 14:50:00,27.85,27.85,27.79,27.79,90300.0,22.0279,22.0279,21.9804,21.9804,90300.0
2009-08-14 14:55:00,27.79,27.83,27.77,27.83,131300.0,21.9804,22.0121,21.9646,22.0121,131300.0
2009-08-14 15:00:00,27.82,27.86,27.82,27.84,76900.0,22.0041,22.0358,22.0041,22.02,76900.0
2009-08-14 15:05:00,27.85,27.91,27.84,27.9,81500.0,22.0279,22.0753,22.02,22.0674,81500.0
2009-08-14 15:10:00,27.91,27.95,27.9,27.93,111100.0,22.0753,22.107,22.0674,22.0911,111100.0
2009-08-14 15:15:00,27.94,27.94,27.93,27.93,28000.0,22.0991,22.0991,22.0911,22.0911,28000.0
2009-08-14 15:20:00,27.94,27.94,27.89,27.89,77700.0,22.0991,22.0991,22.0595,22.0595,77700.0
2009-08-14 15:25:00,27.89,27.91,27.87,27.9,84900.0,22.0595,22.0753,22.0437,22.0674,84900.0
2009-08-14 15:30:00,27.9,27.91,27.89,27.91,104400.0,22.0674,22.0753,22.0595,22.0753,104400.0
2009-08-14 15:35:00,27.91,27.93,27.89,27.93,131000.0,22.0753,22.0911,22.0595,22.0911,131000.0
2009-08-14 15:40:00,27.92,27.99,27.89,27.98,147200.0,22.0832,22.1386,22.0595,22.1307,147200.0
2009-08-14 15:45:00,27.99,28.04,27.99,28.02,215200.0,22.1386,22.1782,22.1386,22.1623,215200.0
2009-08-14 15:50:00,28.02,28.03,27.98,28.02,225200.0,22.1623,22.1702,22.1307,22.1623,225200.0
2009-08-14 15:55:00,28.02,28.04,27.99,28.04,551600.0,22.1623,22.1782,22.1386,22.1782,551600.0
2009-08-17 09:30:00,27.72,28.97,27.72,28.96,383200.0,21.925,22.9137,21.925,22.9058,383200.0
2009-08-17 09:35:00,28.96,28.99,28.6,28.61,500300.0,22.9058,22.9295,22.6211,22.629,500300.0
2009-08-17 09:40:00,28.61,28.85,28.49,28.76,507300.0,22.629,22.8188,22.5341,22.7476,507300.0
2009-08-17 09:45:00,28.76,28.99,28.65,28.98,187900.0,22.7476,22.9295,22.6606,22.9216,187900.0
2009-08-17 09:50:00,28.98,29.14,28.75,28.93,388300.0,22.9216,23.0482,22.7397,22.8821,388300.0
2009-08-17 09:55:00,28.94,29.04,28.8,28.86,348000.0,22.89,22.9691,22.7793,22.8267,348000.0
2009-08-17 10:00:00,28.85,29.18,28.82,29.15,311700.0,22.8188,23.0798,22.7951,23.0561,311700.0
2009-08-17 10:05:00,29.17,29.22,29.05,29.08,173800.0,23.0719,23.1115,22.977,23.0007,173800.0
2009-08-17 10:10:00,29.08,29.19,29.05,29.09,260200.0,23.0007,23.0877,22.977,23.0086,260200.0
2009-08-17 10:15:00,29.09,29.25,29.01,29.14,262600.0,23.0086,23.1352,22.9454,23.0482,262600.0
2009-08-17 10:20:00,29.13,29.19,29.05,29.1,195800.0,23.0403,23.0877,22.977,23.0166,195800.0
2009-08-17 10:25:00,29.09,29.34,29.09,29.33,222100.0,23.0086,23.2064,23.0086,23.1985,222100.0
2009-08-17 10:30:00,29.31,29.67,29.29,29.65,466700.0,23.1827,23.4674,23.1668,23.4516,466700.0
2009-08-17 10:35:00,29.66,29.67,29.45,29.48,363800.0,23.4595,23.4674,23.2934,23.3171,363800.0
2009-08-17 10:40:00,29.48,29.48,29.2,29.21,278000.0,23.3171,23.3171,23.0956,23.1036,278000.0
2009-08-17 10:45:00,29.21,29.27,28.98,29.04,328600.0,23.1036,23.151,22.9216,22.9691,328600.0
2009-08-17 10:50:00,29.04,29.21,28.97,29.21,283500.0,22.9691,23.1036,22.9137,23.1036,283500.0
2009-08-17 10:55:00,29.21,29.21,29.06,29.1,191100.0,23.1036,23.1036,22.9849,23.0166,191100.0
2009-08-17 11:00:00,29.1,29.2,29.1,29.14,110900.0,23.0166,23.0956,23.0166,23.0482,110900.0
2009-08-17 11:05:00,29.13,29.19,29.1,29.12,147300.0,23.0403,23.0877,23.0166,23.0324,147300.0
2009-08-17 11:10:00,29.11,29.25,29.11,29.25,118300.0,23.0245,23.1352,23.0245,23.1352,118300.0
2009-08-17 11:15:00,29.24,29.29,29.2,29.22,136900.0,23.1273,23.1668,23.0956,23.1115,136900.0
2009-08-17 11:20:00,29.23,29.3,29.19,29.29,83200.0,23.1194,23.1747,23.0877,23.1668,83200.0
2009-08-17 11:25:00,29.3,29.3,29.2,29.2,68500.0,23.1747,23.1747,23.0956,23.0956,68500.0
2009-08-17 11:30:00,29.19,29.23,29.16,29.21,78900.0,23.0877,23.1194,23.064,23.1036,78900.0
2009-08-17 11:35:00,29.21,29.3,29.2,29.3,85400.0,23.1036,23.1747,23.0956,23.1747,85400.0
2009-08-17 11:40:00,29.3,29.3,29.22,29.26,118700.0,23.1747,23.1747,23.1115,23.1431,118700.0
2009-08-17 11:45:00,29.27,29.27,29.14,29.15,76600.0,23.151,23.151,23.0482,23.0561,76600.0
2009-08-17 11:50:00,29.16,29.25,29.16,29.2,59000.0,23.064,23.1352,23.064,23.0956,59000.0
2009-08-17 11:55:00,29.2,29.23,29.05,29.1,123600.0,23.0956,23.1194,22.977,23.0166,123600.0
2009-08-17 12:00:00,29.09,29.11,29.0,29.0,125900.0,23.0086,23.0245,22.9375,22.9375,125900.0
2009-08-17 12:05:00,29.0,29.02,28.95,28.95,111200.0,22.9375,22.9533,22.8979,22.8979,111200.0
2009-08-17 12:10:00,28.95,28.98,28.9,28.9,62100.0,22.8979,22.9216,22.8584,22.8584,62100.0
2009-08-17 12:15:00,28.91,28.98,28.89,28.97,65800.0,22.8663,22.9216,22.8505,22.9137,65800.0
2009-08-17 12:20:00,28.98,29.01,28.96,28.98,50500.0,22.9216,22.9454,22.9058,22.9216,50500.0
2009-08-17 12:25:00,28.98,29.1,28.97,29.1,95600.0,22.9216,23.0166,22.9137,23.0166,95600.0
2009-08-17 12:30:00,29.11,29.11,29.06,29.09,118700.0,23.0245,23.0245,22.9849,23.0086,118700.0
2009-08-17 12:35:00,29.09,29.13,29.08,29.13,98700.0,23.0086,23.0403,23.0007,23.0403,98700.0
2009-08-17 12:40:00,29.12,29.17,29.1,29.1,105100.0,23.0324,23.0719,23.0166,23.0166,105100.0
2009-08-17 12:45:00,29.11,29.11,29.06,29.11,100500.0,23.0245,23.0245,22.9849,23.0245,100500.0
2009-08-17 12:50:00,29.11,29.18,29.09,29.1,113900.0,23.0245,23.0798,23.0086,23.0166,113900.0
2009-08-17 12:55:00,29.1,29.19,29.1,29.18,60700.0,23.0166,23.0877,23.0166,23.0798,60700.0
2009-08-17 13:00:00,29.18,29.2,29.03,29.05,492600.0,23.0798,23.0956,22.9612,22.977,492600.0
2009-08-17 13:05:00,29.06,29.13,29.06,29.11,71900.0,22.9849,23.0403,22.9849,23.0245,71900.0
2009-08-17 13:10:00,29.12,29.16,29.11,29.14,62400.0,23.0324,23.064,23.0245,23.0482,62400.0
2009-08-17 13:15:00,29.15,29.15,29.06,29.09,63000.0,23.0561,23.0561,22.9849,23.0086,63000.0
2009-08-17 13:20:00,29.09,29.09,28.98,28.98,97800.0,23.0086,23.0086,22.9216,22.9216,97800.0
2009-08-17 13:25:00,28.98,28.99,28.94,28.98,126200.0,22.9216,22.9295,22.89,22.9216,126200.0
2009-08-17 13:30:00,28.98,29.0,28.92,28.99,51100.0,22.9216,22.9375,22.8742,22.9295,51100.0
2009-08-17 13:35:00,28.99,29.02,28.98,29.01,74500.0,22.9295,22.9533,22.9216,22.9454,74500.0
2009-08-17 13:40:00,29.01,29.03,28.97,29.02,115500.0,22.9454,22.9612,22.9137,22.9533,115500.0
2009-08-17 13:45:00,29.03,29.07,29.01,29.05,83800.0,22.9612,22.9928,22.9454,22.977,83800.0
2009-08-17 13:50:00,29.05,29.09,29.03,29.05,80100.0,22.977,23.0086,22.9612,22.977,80100.0
2009-08-17 13:55:00,29.06,29.09,29.04,29.07,47500.0,22.9849,23.0086,22.9691,22.9928,47500.0
2009-08-17 14:00:00,29.08,29.09,29.05,29.07,48400.0,23.0007,23.0086,22.977,22.9928,48400.0
2009-08-17 14:05:00,29.07,29.08,29.05,29.08,39500.0,22.9928,23.0007,22.977,23.0007,39500.0
2009-08-17 14:10:00,29.08,29.1,29.05,29.05,47700.0,23.0007,23.0166,22.977,22.977,47700.0
2009-08-17 14:15:00,29.05,29.06,28.97,29.0,73800.0,22.977,22.9849,22.9137,22.9375,73800.0
2009-08-17 14:20:00,29.0,29.01,28.93,28.94,170100.0,22.9375,22.9454,22.8821,22.89,170100.0
2009-08-17 14:25:00,28.94,29.0,28.93,28.96,89700.0,22.89,22.9375,22.8821,22.9058,89700.0
2009-08-17 14:30:00,28.96,29.0,28.91,29.0,80900.0,22.9058,22.9375,22.8663,22.9375,80900.0
2009-08-17 14:35:00,28.99,29.04,28.93,28.93,66600.0,22.9295,22.9691,22.8821,22.8821,66600.0
2009-08-17 14:40:00,28.93,28.93,28.8,28.82,218800.0,22.8821,22.8821,22.7793,22.7951,218800.0
2009-08-17 14:45:00,28.82,28.85,28.68,28.69,199000.0,22.7951,22.8188,22.6844,22.6923,199000.0
2009-08-17 14:50:00,28.69,28.73,28.64,28.7,192600.0,22.6923,22.7239,22.6527,22.7002,192600.0
2009-08-17 14:55:00,28.7,28.72,28.61,28.64,184000.0,22.7002,22.716,22.629,22.6527,184000.0
2009-08-17 15:00:00,28.65,28.7,28.65,28.7,148900.0,22.6606,22.7002,22.6606,22.7002,148900.0
2009-08-17 15:05:00,28.69,28.71,28.67,28.67,104600.0,22.6923,22.7081,22.6764,22.6764,104600.0
2009-08-17 15:10:00,28.67,28.68,28.59,28.6,140000.0,22.6764,22.6844,22.6132,22.6211,140000.0
2009-08-17 15:15:00,28.6,28.6,28.54,28.56,185600.0,22.6211,22.6211,22.5736,22.5894,185600.0
2009-08-17 15:20:00,28.57,28.6,28.56,28.58,178600.0,22.5974,22.6211,22.5894,22.6053,178600.0
2009-08-17 15:25:00,28.58,28.62,28.55,28.62,203800.0,22.6053,22.6369,22.5815,22.6369,203800.0
2009-08-17 15:30:00,28.62,28.68,28.61,28.61,323300.0,22.6369,22.6844,22.629,22.629,323300.0
2009-08-17 15:35:00,28.61,28.62,28.55,28.57,233600.0,22.629,22.6369,22.5815,22.5974,233600.0
2009-08-17 15:40:00,28.57,28.57,28.45,28.5,599800.0,22.5974,22.5974,22.5024,22.542,599800.0
2009-08-17 15:45:00,28.49,28.51,28.46,28.46,221200.0,22.5341,22.5499,22.5103,22.5103,221200.0
2009-08-17 15:50:00,28.46,28.51,28.46,28.48,237600.0,22.5103,22.5499,22.5103,22.5262,237600.0
2009-08-17 15:55:00,28.48,28.62,28.45,28.48,504000.0,22.5262,22.6369,22.5024,22.5262,504000.0
2009-08-18 09:30:00,28.41,28.41,27.81,27.92,444300.0,22.4708,22.4708,21.9962,22.0832,444300.0
2009-08-18 09:35:00,27.91,28.02,27.8,27.91,284100.0,22.0753,22.1623,21.9883,22.0753,284100.0
2009-08-18 09:40:00,27.91,28.03,27.88,27.99,198000.0,22.0753,22.1702,22.0516,22.1386,198000.0
2009-08-18 09:45:00,27.98,28.06,27.95,27.98,221100.0,22.1307,22.194,22.107,22.1307,221100.0
2009-08-18 09:50:00,27.99,28.04,27.96,27.99,207400.0,22.1386,22.1782,22.1149,22.1386,207400.0
2009-08-18 09:55:00,27.99,28.03,27.98,27.99,47300.0,22.1386,22.1702,22.1307,22.1386,47300.0
2009-08-18 10:00:00,27.99,28.11,27.99,28.06,114300.0,22.1386,22.2335,22.1386,22.194,114300.0
2009-08-18 10:05:00,28.07,28.15,28.02,28.15,88200.0,22.2019,22.2652,22.1623,22.2652,88200.0
2009-08-18 10:10:00,28.15,28.16,28.09,28.11,133200.0,22.2652,22.2731,22.2177,22.2335,133200.0
2009-08-18 10:15:00,28.12,28.15,28.07,28.12,111200.0,22.2414,22.2652,22.2019,22.2414,111200.0
2009-08-18 10:20:00,28.1,28.24,28.1,28.21,80100.0,22.2256,22.3363,22.2256,22.3126,80100.0
2009-08-18 10:25:00,28.22,28.27,28.18,28.2,144100.0,22.3205,22.3601,22.2889,22.3047,144100.0
2009-08-18 10:30:00,28.2,28.28,28.19,28.24,145200.0,22.3047,22.368,22.2968,22.3363,145200.0
2009-08-18 10:35:00,28.24,28.33,28.21,28.3,157100.0,22.3363,22.4075,22.3126,22.3838,157100.0
2009-08-18 10:40:00,28.3,28.34,28.27,28.33,117300.0,22.3838,22.4154,22.3601,22.4075,117300.0
2009-08-18 10:45:00,28.33,28.45,28.31,28.43,238800.0,22.4075,22.5024,22.3917,22.4866,238800.0
2009-08-18 10:50:00,28.43,28.44,28.38,28.41,64500.0,22.4866,22.4945,22.4471,22.4708,64500.0
2009-08-18 10:55:00,28.41,28.41,28.35,28.37,95200.0,22.4708,22.4708,22.4233,22.4392,95200.0
2009-08-18 11:00:00,28.37,28.37,28.32,28.34,140300.0,22.4392,22.4392,22.3996,22.4154,140300.0
2009-08-18 11:05:00,28.34,28.34,28.26,28.28,75300.0,22.4154,22.4154,22.3522,22.368,75300.0
2009-08-18 11:10:00,28.29,28.4,28.28,28.35,90100.0,22.3759,22.4629,22.368,22.4233,90100.0
2009-08-18 11:15:00,28.36,28.36,28.27,28.31,85600.0,22.4313,22.4313,22.3601,22.3917,85600.0
2009-08-18 11:20:00,28.32,28.33,28.28,28.3,61600.0,22.3996,22.4075,22.368,22.3838,61600.0
2009-08-18 11:25:00,28.29,28.29,28.21,28.24,143700.0,22.3759,22.3759,22.3126,22.3363,143700.0
2009-08-18 11:30:00,28.25,28.41,28.25,28.4,69300.0,22.3442,22.4708,22.3442,22.4629,69300.0
2009-08-18 11:35:00,28.4,28.48,28.4,28.43,89500.0,22.4629,22.5262,22.4629,22.4866,89500.0
2009-08-18 11:40:00,28.43,28.44,28.41,28.42,38900.0,22.4866,22.4945,22.4708,22.4787,38900.0
2009-08-18 11:45:00,28.42,28.42,28.34,28.36,64000.0,22.4787,22.4787,22.4154,22.4313,64000.0
2009-08-18 11:50:00,28.36,28.43,28.35,28.38,78500.0,22.4313,22.4866,22.4233,22.4471,78500.0
2009-08-18 11:55:00,28.37,28.41,28.33,28.34,89300.0,22.4392,22.4708,22.4075,22.4154,89300.0
2009-08-18 12:00:00,28.33,28.36,28.32,28.34,57700.0,22.4075,22.4313,22.3996,22.4154,57700.0
2009-08-18 12:05:00,28.34,28.39,28.32,28.36,79100.0,22.4154,22.455,22.3996,22.4313,79100.0
2009-08-18 12:10:00,28.35,28.37,28.32,28.32,45600.0,22.4233,22.4392,22.3996,22.3996,45600.0
2009-08-18 12:15:00,28.33,28.34,28.29,28.29,39600.0,22.4075,22.4154,22.3759,22.3759,39600.0
2009-08-18 12:20:00,28.3,28.38,28.29,28.37,48700.0,22.3838,22.4471,22.3759,22.4392,48700.0
2009-08-18 12:25:00,28.37,28.38,28.33,28.34,52600.0,22.4392,22.4471,22.4075,22.4154,52600.0
2009-08-18 12:30:00,28.34,28.35,28.26,28.26,46400.0,22.4154,22.4233,22.3522,22.3522,46400.0
2009-08-18 12:35:00,28.26,28.27,28.21,28.21,35400.0,22.3522,22.3601,22.3126,22.3126,35400.0
2009-08-18 12:40:00,28.22,28.3,28.21,28.29,53200.0,22.3205,22.3838,22.3126,22.3759,53200.0
2009-08-18 12:45:00,28.3,28.32,28.26,28.26,31300.0,22.3838,22.3996,22.3522,22.3522,31300.0
2009-08-18 12:50:00,28.25,28.27,28.21,28.22,43100.0,22.3442,22.3601,22.3126,22.3205,43100.0
2009-08-18 12:55:00,28.22,28.25,28.2,28.25,37800.0,22.3205,22.3442,22.3047,22.3442,37800.0
2009-08-18 13:00:00,28.24,28.28,28.21,28.27,66200.0,22.3363,22.368,22.3126,22.3601,66200.0
2009-08-18 13:05:00,28.27,28.27,28.2,28.23,45200.0,22.3601,22.3601,22.3047,22.3284,45200.0
2009-08-18 13:10:00,28.22,28.22,28.18,28.22,55700.0,22.3205,22.3205,22.2889,22.3205,55700.0
2009-08-18 13:15:00,28.21,28.23,28.21,28.22,23900.0,22.3126,22.3284,22.3126,22.3205,23900.0
2009-08-18 13:20:00,28.21,28.24,28.21,28.21,32600.0,22.3126,22.3363,22.3126,22.3126,32600.0
2009-08-18 13:25:00,28.21,28.22,28.17,28.18,40000.0,22.3126,22.3205,22.281,22.2889,40000.0
2009-08-18 13:30:00,28.19,28.2,28.14,28.17,54800.0,22.2968,22.3047,22.2572,22.281,54800.0
2009-08-18 13:35:00,28.17,28.22,28.14,28.14,72600.0,22.281,22.3205,22.2572,22.2572,72600.0
2009-08-18 13:40:00,28.15,28.16,28.11,28.12,65500.0,22.2652,22.2731,22.2335,22.2414,65500.0
2009-08-18 13:45:00,28.12,28.13,28.11,28.11,34800.0,22.2414,22.2493,22.2335,22.2335,34800.0
2009-08-18 13:50:00,28.11,28.15,28.11,28.13,46100.0,22.2335,22.2652,22.2335,22.2493,46100.0
2009-08-18 13:55:00,28.13,28.16,28.12,28.16,40900.0,22.2493,22.2731,22.2414,22.2731,40900.0
2009-08-18 14:00:00,28.15,28.21,28.15,28.16,46500.0,22.2652,22.3126,22.2652,22.2731,46500.0
2009-08-18 14:05:00,28.17,28.19,28.15,28.15,43000.0,22.281,22.2968,22.2652,22.2652,43000.0
2009-08-18 14:10:00,28.15,28.18,28.1,28.12,65700.0,22.2652,22.2889,22.2256,22.2414,65700.0
2009-08-18 14:15:00,28.11,28.16,28.11,28.15,70200.0,22.2335,22.2731,22.2335,22.2652,70200.0
2009-08-18 14:20:00,28.15,28.19,28.11,28.17,80500.0,22.2652,22.2968,22.2335,22.281,80500.0
2009-08-18 14:25:00,28.17,28.21,28.15,28.16,86400.0,22.281,22.3126,22.2652,22.2731,86400.0
2009-08-18 14:30:00,28.17,28.2,28.11,28.11,64300.0,22.281,22.3047,22.2335,22.2335,64300.0
2009-08-18 14:35:00,28.1,28.14,28.1,28.1,56700.0,22.2256,22.2572,22.2256,22.2256,56700.0
2009-08-18 14:40:00,28.12,28.16,28.1,28.1,45400.0,22.2414,22.2731,22.2256,22.2256,45400.0
2009-08-18 14:45:00,28.1,28.19,28.1,28.14,93000.0,22.2256,22.2968,22.2256,22.2572,93000.0
2009-08-18 14:50:00,28.15,28.18,28.14,28.14,64200.0,22.2652,22.2889,22.2572,22.2572,64200.0
2009-08-18 14:55:00,28.14,28.15,28.11,28.14,54900.0,22.2572,22.2652,22.2335,22.2572,54900.0
2009-08-18 15:00:00,28.15,28.21,28.14,28.16,79500.0,22.2652,22.3126,22.2572,22.2731,79500.0
2009-08-18 15:05:00,28.16,28.17,28.13,28.14,63600.0,22.2731,22.281,22.2493,22.2572,63600.0
2009-08-18 15:10:00,28.14,28.16,28.11,28.11,44200.0,22.2572,22.2731,22.2335,22.2335,44200.0
2009-08-18 15:15:00,28.11,28.19,28.11,28.12,113700.0,22.2335,22.2968,22.2335,22.2414,113700.0
2009-08-18 15:20:00,28.13,28.17,28.12,28.14,67200.0,22.2493,22.281,22.2414,22.2572,67200.0
2009-08-18 15:25:00,28.13,28.13,28.07,28.08,105200.0,22.2493,22.2493,22.2019,22.2098,105200.0
2009-08-18 15:30:00,28.08,28.18,28.08,28.17,122400.0,22.2098,22.2889,22.2098,22.281,122400.0
2009-08-18 15:35:00,28.18,28.18,28.12,28.16,137800.0,22.2889,22.2889,22.2414,22.2731,137800.0
2009-08-18 15:40:00,28.16,28.23,28.16,28.22,183900.0,22.2731,22.3284,22.2731,22.3205,183900.0
2009-08-18 15:45:00,28.22,28.28,28.22,28.25,182300.0,22.3205,22.368,22.3205,22.3442,182300.0
2009-08-18 15:50:00,28.26,28.29,28.25,28.25,153300.0,22.3522,22.3759,22.3442,22.3442,153300.0
2009-08-18 15:55:00,28.25,28.26,28.15,28.16,388600.0,22.3442,22.3522,22.2652,22.2731,388600.0
2009-08-19 09:30:00,27.75,28.09,27.65,27.93,266500.0,21.9488,22.2177,21.8697,22.0911,266500.0
2009-08-19 09:35:00,27.93,28.04,27.87,28.0,182300.0,22.0911,22.1782,22.0437,22.1465,182300.0
2009-08-19 09:40:00,28.02,28.08,27.83,27.88,215500.0,22.1623,22.2098,22.0121,22.0516,215500.0
2009-08-19 09:45:00,27.89,28.17,27.88,28.07,325500.0,22.0595,22.281,22.0516,22.2019,325500.0
2009-08-19 09:50:00,28.04,28.1,27.99,28.07,115100.0,22.1782,22.2256,22.1386,22.2019,115100.0
2009-08-19 09:55:00,28.07,28.11,28.0,28.02,126200.0,22.2019,22.2335,22.1465,22.1623,126200.0
2009-08-19 10:00:00,28.02,28.03,27.93,27.93,96700.0,22.1623,22.1702,22.0911,22.0911,96700.0
2009-08-19 10:05:00,27.95,27.95,27.77,27.78,84400.0,22.107,22.107,21.9646,21.9725,84400.0
2009-08-19 10:10:00,27.78,27.82,27.71,27.81,105800.0,21.9725,22.0041,21.9171,21.9962,105800.0
2009-08-19 10:15:00,27.81,27.83,27.71,27.72,92800.0,21.9962,22.0121,21.9171,21.925,92800.0
2009-08-19 10:20:00,27.72,27.73,27.61,27.65,175900.0,21.925,21.933,21.838,21.8697,175900.0
2009-08-19 10:25:00,27.65,27.76,27.65,27.67,82900.0,21.8697,21.9567,21.8697,21.8855,82900.0
2009-08-19 10:30:00,27.67,27.83,27.66,27.83,145000.0,21.8855,22.0121,21.8776,22.0121,145000.0
2009-08-19 10:35:00,27.82,27.95,27.82,27.85,88900.0,22.0041,22.107,22.0041,22.0279,88900.0
2009-08-19 10:40:00,27.85,27.91,27.85,27.89,40600.0,22.0279,22.0753,22.0279,22.0595,40600.0
2009-08-19 10:45:00,27.89,27.92,27.87,27.9,40100.0,22.0595,22.0832,22.0437,22.0674,40100.0
2009-08-19 10:50:00,27.9,27.91,27.81,27.82,41800.0,22.0674,22.0753,21.9962,22.0041,41800.0
2009-08-19 10:55:00,27.81,27.85,27.78,27.81,94600.0,21.9962,22.0279,21.9725,21.9962,94600.0
2009-08-19 11:00:00,27.82,27.88,27.78,27.82,77800.0,22.0041,22.0516,21.9725,22.0041,77800.0
2009-08-19 11:05:00,27.82,27.85,27.81,27.81,112800.0,22.0041,22.0279,21.9962,21.9962,112800.0
2009-08-19 11:10:00,27.82,27.89,27.82,27.88,41800.0,22.0041,22.0595,22.0041,22.0516,41800.0
2009-08-19 11:15:00,27.88,27.93,27.84,27.84,51000.0,22.0516,22.0911,22.02,22.02,51000.0
2009-08-19 11:20:00,27.83,27.85,27.76,27.76,54400.0,22.0121,22.0279,21.9567,21.9567,54400.0
2009-08-19 11:25:00,27.76,27.77,27.7,27.71,84500.0,21.9567,21.9646,21.9092,21.9171,84500.0
2009-08-19 11:30:00,27.71,27.78,27.7,27.78,56800.0,21.9171,21.9725,21.9092,21.9725,56800.0
2009-08-19 11:35:00,27.77,27.81,27.72,27.74,74700.0,21.9646,21.9962,21.925,21.9409,74700.0
2009-08-19 11:40:00,27.73,27.76,27.72,27.76,47800.0,21.933,21.9567,21.925,21.9567,47800.0
2009-08-19 11:45:00,27.76,27.87,27.76,27.86,30500.0,21.9567,22.0437,21.9567,22.0358,30500.0
2009-08-19 11:50:00,27.86,27.98,27.84,27.96,70300.0,22.0358,22.1307,22.02,22.1149,70300.0
2009-08-19 11:55:00,27.97,28.01,27.91,28.01,48500.0,22.1228,22.1544,22.0753,22.1544,48500.0
2009-08-19 12:00:00,28.01,28.07,28.01,28.05,56900.0,22.1544,22.2019,22.1544,22.1861,56900.0
2009-08-19 12:05:00,28.06,28.13,28.01,28.12,95000.0,22.194,22.2493,22.1544,22.2414,95000.0
2009-08-19 12:10:00,28.12,28.19,28.09,28.18,81300.0,22.2414,22.2968,22.2177,22.2889,81300.0
2009-08-19 12:15:00,28.18,28.22,28.14,28.22,97400.0,22.2889,22.3205,22.2572,22.3205,97400.0
2009-08-19 12:20:00,28.22,28.24,28.18,28.23,84000.0,22.3205,22.3363,22.2889,22.3284,84000.0
2009-08-19 12:25:00,28.24,28.24,28.17,28.21,80700.0,22.3363,22.3363,22.281,22.3126,80700.0
2009-08-19 12:30:00,28.21,28.23,28.2,28.21,46700.0,22.3126,22.3284,22.3047,22.3126,46700.0
2009-08-19 12:35:00,28.22,28.23,28.11,28.13,92300.0,22.3205,22.3284,22.2335,22.2493,92300.0
2009-08-19 12:40:00,28.13,28.22,28.13,28.22,85100.0,22.2493,22.3205,22.2493,22.3205,85100.0
2009-08-19 12:45:00,28.22,28.22,28.18,28.18,45100.0,22.3205,22.3205,22.2889,22.2889,45100.0
2009-08-19 12:50:00,28.19,28.26,28.18,28.26,70600.0,22.2968,22.3522,22.2889,22.3522,70600.0
2009-08-19 12:55:00,28.26,28.29,28.18,28.18,54300.0,22.3522,22.3759,22.2889,22.2889,54300.0
2009-08-19 13:00:00,28.18,28.2,28.16,28.16,40600.0,22.2889,22.3047,22.2731,22.2731,40600.0
2009-08-19 13:05:00,28.16,28.2,28.08,28.14,139200.0,22.2731,22.3047,22.2098,22.2572,139200.0
2009-08-19 13:10:00,28.13,28.19,28.1,28.14,66900.0,22.2493,22.2968,22.2256,22.2572,66900.0
2009-08-19 13:15:00,28.15,28.19,28.13,28.16,34400.0,22.2652,22.2968,22.2493,22.2731,34400.0
2009-08-19 13:20:00,28.16,28.16,28.06,28.07,85800.0,22.2731,22.2731,22.194,22.2019,85800.0
2009-08-19 13:25:00,28.07,28.07,28.01,28.01,37700.0,22.2019,22.2019,22.1544,22.1544,37700.0
2009-08-19 13:30:00,28.02,28.06,28.01,28.05,23300.0,22.1623,22.194,22.1544,22.1861,23300.0
2009-08-19 13:35:00,28.05,28.15,28.05,28.15,44800.0,22.1861,22.2652,22.1861,22.2652,44800.0
2009-08-19 13:40:00,28.15,28.17,28.12,28.13,35400.0,22.2652,22.281,22.2414,22.2493,35400.0
2009-08-19 13:45:00,28.13,28.18,28.1,28.15,54700.0,22.2493,22.2889,22.2256,22.2652,54700.0
2009-08-19 13:50:00,28.14,28.14,28.1,28.14,37000.0,22.2572,22.2572,22.2256,22.2572,37000.0
2009-08-19 13:55:00,28.13,28.15,28.09,28.15,26800.0,22.2493,22.2652,22.2177,22.2652,26800.0
2009-08-19 14:00:00,28.15,28.17,28.1,28.15,48600.0,22.2652,22.281,22.2256,22.2652,48600.0
2009-08-19 14:05:00,28.15,28.17,28.08,28.1,76200.0,22.2652,22.281,22.2098,22.2256,76200.0
2009-08-19 14:10:00,28.1,28.1,28.07,28.08,30700.0,22.2256,22.2256,22.2019,22.2098,30700.0
2009-08-19 14:15:00,28.08,28.12,28.06,28.08,92900.0,22.2098,22.2414,22.194,22.2098,92900.0
2009-08-19 14:20:00,28.07,28.09,28.04,28.05,81800.0,22.2019,22.2177,22.1782,22.1861,81800.0
2009-08-19 14:25:00,28.05,28.08,28.02,28.05,63100.0,22.1861,22.2098,22.1623,22.1861,63100.0
2009-08-19 14:30:00,28.06,28.08,28.02,28.06,56300.0,22.194,22.2098,22.1623,22.194,56300.0
2009-08-19 14:35:00,28.05,28.13,28.04,28.11,56600.0,22.1861,22.2493,22.1782,22.2335,56600.0
2009-08-19 14:40:00,28.1,28.15,28.08,28.11,81900.0,22.2256,22.2652,22.2098,22.2335,81900.0
2009-08-19 14:45:00,28.12,28.12,28.05,28.07,48300.0,22.2414,22.2414,22.1861,22.2019,48300.0
2009-08-19 14:50:00,28.07,28.12,28.05,28.12,60200.0,22.2019,22.2414,22.1861,22.2414,60200.0
2009-08-19 14:55:00,28.13,28.16,28.09,28.12,53000.0,22.2493,22.2731,22.2177,22.2414,53000.0
2009-08-19 15:00:00,28.13,28.13,28.07,28.1,67800.0,22.2493,22.2493,22.2019,22.2256,67800.0
2009-08-19 15:05:00,28.1,28.12,28.01,28.02,100200.0,22.2256,22.2414,22.1544,22.1623,100200.0
2009-08-19 15:10:00,28.02,28.03,27.96,27.96,94400.0,22.1623,22.1702,22.1149,22.1149,94400.0
2009-08-19 15:15:00,27.96,28.02,27.95,28.01,91400.0,22.1149,22.1623,22.107,22.1544,91400.0
2009-08-19 15:20:00,28.02,28.07,27.99,28.05,105400.0,22.1623,22.2019,22.1386,22.1861,105400.0
2009-08-19 15:25:00,28.05,28.1,28.04,28.09,69100.0,22.1861,22.2256,22.1782,22.2177,69100.0
2009-08-19 15:30:00,28.09,28.1,28.03,28.06,137300.0,22.2177,22.2256,22.1702,22.194,137300.0
2009-08-19 15:35:00,28.06,28.11,28.02,28.11,129800.0,22.194,22.2335,22.1623,22.2335,129800.0
2009-08-19 15:40:00,28.1,28.13,28.06,28.13,168300.0,22.2256,22.2493,22.194,22.2493,168300.0
2009-08-19 15:45:00,28.13,28.16,28.1,28.15,153800.0,22.2493,22.2731,22.2256,22.2652,153800.0
2009-08-19 15:50:00,28.14,28.17,28.12,28.16,144500.0,22.2572,22.281,22.2414,22.2731,144500.0
2009-08-19 15:55:00,28.17,28.2,28.15,28.17,282100.0,22.281,22.3047,22.2652,22.281,282100.0
2009-08-20 09:30:00,28.06,28.41,28.02,28.22,253300.0,22.194,22.4708,22.1623,22.3205,253300.0
2009-08-20 09:35:00,28.23,28.31,28.1,28.22,90100.0,22.3284,22.3917,22.2256,22.3205,90100.0
2009-08-20 09:40:00,28.21,28.26,28.14,28.24,136200.0,22.3126,22.3522,22.2572,22.3363,136200.0
2009-08-20 09:45:00,28.27,28.39,28.26,28.34,77400.0,22.3601,22.455,22.3522,22.4154,77400.0
2009-08-20 09:50:00,28.34,28.35,28.25,28.26,38700.0,22.4154,22.4233,22.3442,22.3522,38700.0
2009-08-20 09:55:00,28.26,28.29,28.24,28.26,85600.0,22.3522,22.3759,22.3363,22.3522,85600.0
2009-08-20 10:00:00,28.27,28.37,28.24,28.35,71400.0,22.3601,22.4392,22.3363,22.4233,71400.0
2009-08-20 10:05:00,28.34,28.36,28.28,28.35,73200.0,22.4154,22.4313,22.368,22.4233,73200.0
2009-08-20 10:10:00,28.36,28.4,28.28,28.37,108600.0,22.4313,22.4629,22.368,22.4392,108600.0
2009-08-20 10:15:00,28.37,28.39,28.3,28.33,59400.0,22.4392,22.455,22.3838,22.4075,59400.0
2009-08-20 10:20:00,28.32,28.4,28.31,28.4,51300.0,22.3996,22.4629,22.3917,22.4629,51300.0
2009-08-20 10:25:00,28.41,28.48,28.4,28.47,83500.0,22.4708,22.5262,22.4629,22.5183,83500.0
2009-08-20 10:30:00,28.48,28.62,28.46,28.61,109400.0,22.5262,22.6369,22.5103,22.629,109400.0
2009-08-20 10:35:00,28.6,28.66,28.52,28.66,117800.0,22.6211,22.6685,22.5578,22.6685,117800.0
2009-08-20 10:40:00,28.65,28.78,28.65,28.76,135000.0,22.6606,22.7635,22.6606,22.7476,135000.0
2009-08-20 10:45:00,28.76,28.85,28.76,28.84,106400.0,22.7476,22.8188,22.7476,22.8109,106400.0
2009-08-20 10:50:00,28.84,28.94,28.69,28.75,189000.0,22.8109,22.89,22.6923,22.7397,189000.0
2009-08-20 10:55:00,28.75,28.81,28.75,28.75,76500.0,22.7397,22.7872,22.7397,22.7397,76500.0
2009-08-20 11:00:00,28.75,28.77,28.7,28.72,60100.0,22.7397,22.7555,22.7002,22.716,60100.0
2009-08-20 11:05:00,28.73,28.82,28.72,28.82,97600.0,22.7239,22.7951,22.716,22.7951,97600.0
2009-08-20 11:10:00,28.82,28.84,28.73,28.75,119200.0,22.7951,22.8109,22.7239,22.7397,119200.0
2009-08-20 11:15:00,28.75,28.76,28.69,28.7,75700.0,22.7397,22.7476,22.6923,22.7002,75700.0
2009-08-20 11:20:00,28.69,28.7,28.64,28.7,55800.0,22.6923,22.7002,22.6527,22.7002,55800.0
2009-08-20 11:25:00,28.7,28.7,28.63,28.63,165900.0,22.7002,22.7002,22.6448,22.6448,165900.0
2009-08-20 11:30:00,28.64,28.64,28.58,28.62,73800.0,22.6527,22.6527,22.6053,22.6369,73800.0
2009-08-20 11:35:00,28.63,28.7,28.6,28.7,94600.0,22.6448,22.7002,22.6211,22.7002,94600.0
2009-08-20 11:40:00,28.7,28.72,28.69,28.71,78000.0,22.7002,22.716,22.6923,22.7081,78000.0
2009-08-20 11:45:00,28.7,28.72,28.68,28.7,79300.0,22.7002,22.716,22.6844,22.7002,79300.0
2009-08-20 11:50:00,28.7,28.7,28.62,28.66,120200.0,22.7002,22.7002,22.6369,22.6685,120200.0
2009-08-20 11:55:00,28.65,28.66,28.59,28.59,50200.0,22.6606,22.6685,22.6132,22.6132,50200.0
2009-08-20 12:00:00,28.59,28.61,28.56,28.56,47700.0,22.6132,22.629,22.5894,22.5894,47700.0
2009-08-20 12:05:00,28.57,28.62,28.55,28.61,78700.0,22.5974,22.6369,22.5815,22.629,78700.0
2009-08-20 12:10:00,28.61,28.61,28.58,28.6,55700.0,22.629,22.629,22.6053,22.6211,55700.0
2009-08-20 12:15:00,28.59,28.6,28.59,28.59,27900.0,22.6132,22.6211,22.6132,22.6132,27900.0
2009-08-20 12:20:00,28.59,28.64,28.59,28.61,72700.0,22.6132,22.6527,22.6132,22.629,72700.0
2009-08-20 12:25:00,28.6,28.69,28.6,28.68,65800.0,22.6211,22.6923,22.6211,22.6844,65800.0
2009-08-20 12:30:00,28.69,28.7,28.68,28.7,27000.0,22.6923,22.7002,22.6844,22.7002,27000.0
2009-08-20 12:35:00,28.7,28.71,28.69,28.7,35200.0,22.7002,22.7081,22.6923,22.7002,35200.0
2009-08-20 12:40:00,28.69,28.73,28.69,28.72,91400.0,22.6923,22.7239,22.6923,22.716,91400.0
2009-08-20 12:45:00,28.72,28.75,28.71,28.75,74000.0,22.716,22.7397,22.7081,22.7397,74000.0
2009-08-20 12:50:00,28.74,28.79,28.74,28.79,72100.0,22.7318,22.7714,22.7318,22.7714,72100.0
2009-08-20 12:55:00,28.79,28.8,28.78,28.79,55000.0,22.7714,22.7793,22.7635,22.7714,55000.0
2009-08-20 13:00:00,28.8,28.86,28.79,28.85,98100.0,22.7793,22.8267,22.7714,22.8188,98100.0
2009-08-20 13:05:00,28.85,28.88,28.85,28.87,72500.0,22.8188,22.8425,22.8188,22.8346,72500.0
2009-08-20 13:10:00,28.87,28.88,28.86,28.87,70900.0,22.8346,22.8425,22.8267,22.8346,70900.0
2009-08-20 13:15:00,28.87,28.88,28.78,28.8,100200.0,22.8346,22.8425,22.7635,22.7793,100200.0
2009-08-20 13:20:00,28.8,28.8,28.72,28.73,87800.0,22.7793,22.7793,22.716,22.7239,87800.0
2009-08-20 13:25:00,28.73,28.79,28.73,28.79,86200.0,22.7239,22.7714,22.7239,22.7714,86200.0
2009-08-20 13:30:00,28.79,28.81,28.79,28.8,30800.0,22.7714,22.7872,22.7714,22.7793,30800.0
2009-08-20 13:35:00,28.8,28.8,28.7,28.7,55000.0,22.7793,22.7793,22.7002,22.7002,55000.0
2009-08-20 13:40:00,28.7,28.73,28.67,28.69,60100.0,22.7002,22.7239,22.6764,22.6923,60100.0
2009-08-20 13:45:00,28.69,28.69,28.62,28.63,54400.0,22.6923,22.6923,22.6369,22.6448,54400.0
2009-08-20 13:50:00,28.63,28.64,28.6,28.61,62100.0,22.6448,22.6527,22.6211,22.629,62100.0
2009-08-20 13:55:00,28.6,28.61,28.53,28.54,134000.0,22.6211,22.629,22.5657,22.5736,134000.0
2009-08-20 14:00:00,28.54,28.59,28.53,28.59,77000.0,22.5736,22.6132,22.5657,22.6132,77000.0
2009-08-20 14:05:00,28.59,28.6,28.55,28.56,68500.0,22.6132,22.6211,22.5815,22.5894,68500.0
2009-08-20 14:10:00,28.57,28.57,28.5,28.5,103500.0,22.5974,22.5974,22.542,22.542,103500.0
2009-08-20 14:15:00,28.5,28.5,28.44,28.45,107300.0,22.542,22.542,22.4945,22.5024,107300.0
2009-08-20 14:20:00,28.45,28.46,28.4,28.41,107600.0,22.5024,22.5103,22.4629,22.4708,107600.0
2009-08-20 14:25:00,28.4,28.43,28.34,28.34,134500.0,22.4629,22.4866,22.4154,22.4154,134500.0
2009-08-20 14:30:00,28.34,28.37,28.32,28.33,91500.0,22.4154,22.4392,22.3996,22.4075,91500.0
2009-08-20 14:35:00,28.33,28.36,28.28,28.31,109500.0,22.4075,22.4313,22.368,22.3917,109500.0
2009-08-20 14:40:00,28.31,28.33,28.28,28.33,69900.0,22.3917,22.4075,22.368,22.4075,69900.0
2009-08-20 14:45:00,28.33,28.33,28.27,28.28,62600.0,22.4075,22.4075,22.3601,22.368,62600.0
2009-08-20 14:50:00,28.28,28.29,28.24,28.25,95200.0,22.368,22.3759,22.3363,22.3442,95200.0
2009-08-20 14:55:00,28.26,28.26,28.19,28.21,120200.0,22.3522,22.3522,22.2968,22.3126,120200.0
2009-08-20 15:00:00,28.21,28.33,28.2,28.33,106400.0,22.3126,22.4075,22.3047,22.4075,106400.0
2009-08-20 15:05:00,28.33,28.45,28.32,28.42,140400.0,22.4075,22.5024,22.3996,22.4787,140400.0
2009-08-20 15:10:00,28.42,28.43,28.37,28.39,104900.0,22.4787,22.4866,22.4392,22.455,104900.0
2009-08-20 15:15:00,28.39,28.45,28.39,28.44,155300.0,22.455,22.5024,22.455,22.4945,155300.0
2009-08-20 15:20:00,28.44,28.49,28.44,28.47,105700.0,22.4945,22.5341,22.4945,22.5183,105700.0
2009-08-20 15:25:00,28.47,28.51,28.45,28.45,293200.0,22.5183,22.5499,22.5024,22.5024,293200.0
2009-08-20 15:30:00,28.45,28.52,28.42,28.42,192600.0,22.5024,22.5578,22.4787,22.4787,192600.0
2009-08-20 15:35:00,28.43,28.46,28.41,28.46,159300.0,22.4866,22.5103,22.4708,22.5103,159300.0
2009-08-20 15:40:00,28.46,28.47,28.39,28.39,185200.0,22.5103,22.5183,22.455,22.455,185200.0
2009-08-20 15:45:00,28.39,28.4,28.38,28.39,168900.0,22.455,22.4629,22.4471,22.455,168900.0
2009-08-20 15:50:00,28.4,28.41,28.36,28.38,162400.0,22.4629,22.4708,22.4313,22.4471,162400.0
2009-08-20 15:55:00,28.38,28.39,28.34,28.36,541700.0,22.4471,22.455,22.4154,22.4313,541700.0
2009-08-21 09:30:00,28.71,28.9,28.65,28.77,1160800.0,22.7081,22.8584,22.6606,22.7555,1160800.0
2009-08-21 09:35:00,28.77,28.78,28.29,28.29,154200.0,22.7555,22.7635,22.3759,22.3759,154200.0
2009-08-21 09:40:00,28.28,28.55,28.27,28.47,140100.0,22.368,22.5815,22.3601,22.5183,140100.0
2009-08-21 09:45:00,28.44,28.59,28.44,28.52,83000.0,22.4945,22.6132,22.4945,22.5578,83000.0
2009-08-21 09:50:00,28.5,28.55,28.45,28.49,89200.0,22.542,22.5815,22.5024,22.5341,89200.0
2009-08-21 09:55:00,28.49,28.55,28.48,28.54,45100.0,22.5341,22.5815,22.5262,22.5736,45100.0
2009-08-21 10:00:00,28.56,28.84,28.56,28.84,128300.0,22.5894,22.8109,22.5894,22.8109,128300.0
2009-08-21 10:05:00,28.84,28.9,28.79,28.89,68200.0,22.8109,22.8584,22.7714,22.8505,68200.0
2009-08-21 10:10:00,28.88,28.95,28.85,28.93,84700.0,22.8425,22.8979,22.8188,22.8821,84700.0
2009-08-21 10:15:00,28.93,28.96,28.89,28.92,71500.0,22.8821,22.9058,22.8505,22.8742,71500.0
2009-08-21 10:20:00,28.94,28.96,28.83,28.87,99400.0,22.89,22.9058,22.803,22.8346,99400.0
2009-08-21 10:25:00,28.87,28.87,28.76,28.8,101300.0,22.8346,22.8346,22.7476,22.7793,101300.0
2009-08-21 10:30:00,28.82,28.85,28.81,28.84,76700.0,22.7951,22.8188,22.7872,22.8109,76700.0
2009-08-21 10:35:00,28.85,28.85,28.78,28.82,81400.0,22.8188,22.8188,22.7635,22.7951,81400.0
2009-08-21 10:40:00,28.83,28.84,28.76,28.79,85500.0,22.803,22.8109,22.7476,22.7714,85500.0
2009-08-21 10:45:00,28.79,28.79,28.71,28.77,75300.0,22.7714,22.7714,22.7081,22.7555,75300.0
2009-08-21 10:50:00,28.78,28.82,28.76,28.78,40600.0,22.7635,22.7951,22.7476,22.7635,40600.0
2009-08-21 10:55:00,28.79,28.82,28.76,28.81,28900.0,22.7714,22.7951,22.7476,22.7872,28900.0
2009-08-21 11:00:00,28.81,28.82,28.75,28.75,48800.0,22.7872,22.7951,22.7397,22.7397,48800.0
2009-08-21 11:05:00,28.76,28.78,28.7,28.78,32500.0,22.7476,22.7635,22.7002,22.7635,32500.0
2009-08-21 11:10:00,28.78,28.81,28.75,28.78,60500.0,22.7635,22.7872,22.7397,22.7635,60500.0
2009-08-21 11:15:00,28.79,28.84,28.79,28.83,49500.0,22.7714,22.8109,22.7714,22.803,49500.0
2009-08-21 11:20:00,28.83,28.86,28.83,28.86,34100.0,22.803,22.8267,22.803,22.8267,34100.0
2009-08-21 11:25:00,28.86,28.88,28.82,28.84,79900.0,22.8267,22.8425,22.7951,22.8109,79900.0
2009-08-21 11:30:00,28.83,28.84,28.78,28.82,54800.0,22.803,22.8109,22.7635,22.7951,54800.0
2009-08-21 11:35:00,28.82,28.85,28.75,28.82,56200.0,22.7951,22.8188,22.7397,22.7951,56200.0
2009-08-21 11:40:00,28.82,28.85,28.8,28.8,30500.0,22.7951,22.8188,22.7793,22.7793,30500.0
2009-08-21 11:45:00,28.79,28.83,28.77,28.82,75500.0,22.7714,22.803,22.7555,22.7951,75500.0
2009-08-21 11:50:00,28.81,28.84,28.81,28.82,17600.0,22.7872,22.8109,22.7872,22.7951,17600.0
2009-08-21 11:55:00,28.83,28.83,28.79,28.81,29700.0,22.803,22.803,22.7714,22.7872,29700.0
2009-08-21 12:00:00,28.82,28.82,28.77,28.78,35400.0,22.7951,22.7951,22.7555,22.7635,35400.0
2009-08-21 12:05:00,28.78,28.84,28.78,28.79,30800.0,22.7635,22.8109,22.7635,22.7714,30800.0
2009-08-21 12:10:00,28.81,28.83,28.79,28.8,15300.0,22.7872,22.803,22.7714,22.7793,15300.0
2009-08-21 12:15:00,28.8,28.81,28.77,28.8,25900.0,22.7793,22.7872,22.7555,22.7793,25900.0
2009-08-21 12:20:00,28.81,28.81,28.77,28.78,24200.0,22.7872,22.7872,22.7555,22.7635,24200.0
2009-08-21 12:25:00,28.78,28.8,28.74,28.77,34700.0,22.7635,22.7793,22.7318,22.7555,34700.0
2009-08-21 12:30:00,28.77,28.79,28.77,28.78,10600.0,22.7555,22.7714,22.7555,22.7635,10600.0
2009-08-21 12:35:00,28.78,28.81,28.76,28.81,51900.0,22.7635,22.7872,22.7476,22.7872,51900.0
2009-08-21 12:40:00,28.81,28.88,28.8,28.88,117800.0,22.7872,22.8425,22.7793,22.8425,117800.0
2009-08-21 12:45:00,28.88,28.88,28.83,28.87,51000.0,22.8425,22.8425,22.803,22.8346,51000.0
2009-08-21 12:50:00,28.86,28.87,28.83,28.86,55400.0,22.8267,22.8346,22.803,22.8267,55400.0
2009-08-21 12:55:00,28.86,28.88,28.84,28.85,61000.0,22.8267,22.8425,22.8109,22.8188,61000.0
2009-08-21 13:00:00,28.85,28.89,28.83,28.84,75500.0,22.8188,22.8505,22.803,22.8109,75500.0
2009-08-21 13:05:00,28.85,28.85,28.77,28.77,55600.0,22.8188,22.8188,22.7555,22.7555,55600.0
2009-08-21 13:10:00,28.77,28.82,28.77,28.79,51300.0,22.7555,22.7951,22.7555,22.7714,51300.0
2009-08-21 13:15:00,28.79,28.83,28.78,28.81,52600.0,22.7714,22.803,22.7635,22.7872,52600.0
2009-08-21 13:20:00,28.82,28.88,28.81,28.83,61200.0,22.7951,22.8425,22.7872,22.803,61200.0
2009-08-21 13:25:00,28.83,28.85,28.8,28.81,80600.0,22.803,22.8188,22.7793,22.7872,80600.0
2009-08-21 13:30:00,28.82,28.85,28.77,28.81,69000.0,22.7951,22.8188,22.7555,22.7872,69000.0
2009-08-21 13:35:00,28.81,28.81,28.75,28.75,42400.0,22.7872,22.7872,22.7397,22.7397,42400.0
2009-08-21 13:40:00,28.76,28.81,28.76,28.8,37300.0,22.7476,22.7872,22.7476,22.7793,37300.0
2009-08-21 13:45:00,28.79,28.8,28.75,28.77,19200.0,22.7714,22.7793,22.7397,22.7555,19200.0
2009-08-21 13:50:00,28.78,28.81,28.77,28.78,38700.0,22.7635,22.7872,22.7555,22.7635,38700.0
2009-08-21 13:55:00,28.78,28.81,28.71,28.71,69000.0,22.7635,22.7872,22.7081,22.7081,69000.0
2009-08-21 14:00:00,28.71,28.71,28.65,28.69,87500.0,22.7081,22.7081,22.6606,22.6923,87500.0
2009-08-21 14:05:00,28.68,28.77,28.68,28.77,40800.0,22.6844,22.7555,22.6844,22.7555,40800.0
2009-08-21 14:10:00,28.77,28.81,28.74,28.78,70600.0,22.7555,22.7872,22.7318,22.7635,70600.0
2009-08-21 14:15:00,28.78,28.84,28.78,28.84,51600.0,22.7635,22.8109,22.7635,22.8109,51600.0
2009-08-21 14:20:00,28.84,28.86,28.82,28.84,45100.0,22.8109,22.8267,22.7951,22.8109,45100.0
2009-08-21 14:25:00,28.84,28.86,28.81,28.84,46000.0,22.8109,22.8267,22.7872,22.8109,46000.0
2009-08-21 14:30:00,28.85,28.9,28.84,28.89,89600.0,22.8188,22.8584,22.8109,22.8505,89600.0
2009-08-21 14:35:00,28.88,28.92,28.87,28.87,78800.0,22.8425,22.8742,22.8346,22.8346,78800.0
2009-08-21 14:40:00,28.87,28.88,28.84,28.84,54900.0,22.8346,22.8425,22.8109,22.8109,54900.0
2009-08-21 14:45:00,28.85,28.9,28.83,28.88,116800.0,22.8188,22.8584,22.803,22.8425,116800.0
2009-08-21 14:50:00,28.88,28.89,28.85,28.87,95300.0,22.8425,22.8505,22.8188,22.8346,95300.0
2009-08-21 14:55:00,28.86,28.92,28.86,28.92,81700.0,22.8267,22.8742,22.8267,22.8742,81700.0
2009-08-21 15:00:00,28.92,28.95,28.89,28.93,180900.0,22.8742,22.8979,22.8505,22.8821,180900.0
2009-08-21 15:05:00,28.94,28.96,28.93,28.96,91100.0,22.89,22.9058,22.8821,22.9058,91100.0
2009-08-21 15:10:00,28.96,28.97,28.92,28.97,139200.0,22.9058,22.9137,22.8742,22.9137,139200.0
2009-08-21 15:15:00,28.97,29.05,28.97,29.02,163700.0,22.9137,22.977,22.9137,22.9533,163700.0
2009-08-21 15:20:00,29.02,29.03,28.97,29.01,106400.0,22.9533,22.9612,22.9137,22.9454,106400.0
2009-08-21 15:25:00,29.01,29.02,28.97,28.99,80300.0,22.9454,22.9533,22.9137,22.9295,80300.0
2009-08-21 15:30:00,29.0,29.01,28.94,28.95,146400.0,22.9375,22.9454,22.89,22.8979,146400.0
2009-08-21 15:35:00,28.95,28.95,28.89,28.92,175100.0,22.8979,22.8979,22.8505,22.8742,175100.0
2009-08-21 15:40:00,28.92,28.96,28.9,28.9,202700.0,22.8742,22.9058,22.8584,22.8584,202700.0
2009-08-21 15:45:00,28.9,28.95,28.83,28.85,285500.0,22.8584,22.8979,22.803,22.8188,285500.0
2009-08-21 15:50:00,28.85,28.95,28.84,28.95,235700.0,22.8188,22.8979,22.8109,22.8979,235700.0
2009-08-21 15:55:00,28.95,28.97,28.91,28.93,575800.0,22.8979,22.9137,22.8663,22.8821,575800.0
2009-08-24 09:30:00,29.09,29.09,28.75,28.84,125700.0,23.0086,23.0086,22.7397,22.8109,125700.0
2009-08-24 09:35:00,28.85,28.86,28.55,28.64,148500.0,22.8188,22.8267,22.5815,22.6527,148500.0
2009-08-24 09:40:00,28.65,28.74,28.57,28.65,210100.0,22.6606,22.7318,22.5974,22.6606,210100.0
2009-08-24 09:45:00,28.65,28.71,28.56,28.57,151800.0,22.6606,22.7081,22.5894,22.5974,151800.0
2009-08-24 09:50:00,28.58,28.64,28.56,28.63,67300.0,22.6053,22.6527,22.5894,22.6448,67300.0
2009-08-24 09:55:00,28.64,28.74,28.58,28.6,253500.0,22.6527,22.7318,22.6053,22.6211,253500.0
2009-08-24 10:00:00,28.6,28.75,28.59,28.74,240000.0,22.6211,22.7397,22.6132,22.7318,240000.0
2009-08-24 10:05:00,28.73,29.07,28.72,29.07,288400.0,22.7239,22.9928,22.716,22.9928,288400.0
2009-08-24 10:10:00,29.07,29.17,28.99,29.0,189600.0,22.9928,23.0719,22.9295,22.9375,189600.0
2009-08-24 10:15:00,29.0,29.0,28.96,28.99,89800.0,22.9375,22.9375,22.9058,22.9295,89800.0
2009-08-24 10:20:00,28.98,29.09,28.97,29.02,158400.0,22.9216,23.0086,22.9137,22.9533,158400.0
2009-08-24 10:25:00,29.01,29.06,28.98,29.02,144400.0,22.9454,22.9849,22.9216,22.9533,144400.0
2009-08-24 10:30:00,29.01,29.02,28.98,28.99,102800.0,22.9454,22.9533,22.9216,22.9295,102800.0
2009-08-24 10:35:00,28.99,29.01,28.97,28.99,194100.0,22.9295,22.9454,22.9137,22.9295,194100.0
2009-08-24 10:40:00,28.99,29.03,28.99,29.01,110800.0,22.9295,22.9612,22.9295,22.9454,110800.0
2009-08-24 10:45:00,29.01,29.01,29.0,29.01,83300.0,22.9454,22.9454,22.9375,22.9454,83300.0
2009-08-24 10:50:00,29.0,29.02,28.95,29.0,194000.0,22.9375,22.9533,22.8979,22.9375,194000.0
2009-08-24 10:55:00,29.0,29.04,28.99,29.03,152500.0,22.9375,22.9691,22.9295,22.9612,152500.0
2009-08-24 11:00:00,29.03,29.04,28.99,29.04,123300.0,22.9612,22.9691,22.9295,22.9691,123300.0
2009-08-24 11:05:00,29.03,29.11,29.03,29.1,96100.0,22.9612,23.0245,22.9612,23.0166,96100.0
2009-08-24 11:10:00,29.1,29.11,29.08,29.08,45100.0,23.0166,23.0245,23.0007,23.0007,45100.0
2009-08-24 11:15:00,29.08,29.1,29.04,29.07,115900.0,23.0007,23.0166,22.9691,22.9928,115900.0
2009-08-24 11:20:00,29.07,29.09,29.03,29.05,90800.0,22.9928,23.0086,22.9612,22.977,90800.0
2009-08-24 11:25:00,29.04,29.05,29.0,29.05,50100.0,22.9691,22.977,22.9375,22.977,50100.0
2009-08-24 11:30:00,29.05,29.05,29.01,29.01,46200.0,22.977,22.977,22.9454,22.9454,46200.0
2009-08-24 11:35:00,29.03,29.03,29.0,29.0,44600.0,22.9612,22.9612,22.9375,22.9375,44600.0
2009-08-24 11:40:00,29.0,29.02,29.0,29.0,80000.0,22.9375,22.9533,22.9375,22.9375,80000.0
2009-08-24 11:45:00,29.01,29.01,28.99,29.0,67800.0,22.9454,22.9454,22.9295,22.9375,67800.0
2009-08-24 11:50:00,29.0,29.04,28.99,29.02,193400.0,22.9375,22.9691,22.9295,22.9533,193400.0
2009-08-24 11:55:00,29.02,29.03,29.0,29.0,94700.0,22.9533,22.9612,22.9375,22.9375,94700.0
2009-08-24 12:00:00,29.0,29.02,29.0,29.0,71200.0,22.9375,22.9533,22.9375,22.9375,71200.0
2009-08-24 12:05:00,29.01,29.03,29.0,29.02,71600.0,22.9454,22.9612,22.9375,22.9533,71600.0
2009-08-24 12:10:00,29.01,29.03,29.01,29.02,34100.0,22.9454,22.9612,22.9454,22.9533,34100.0
2009-08-24 12:15:00,29.01,29.02,29.01,29.01,15200.0,22.9454,22.9533,22.9454,22.9454,15200.0
2009-08-24 12:20:00,29.02,29.02,29.0,29.0,92500.0,22.9533,22.9533,22.9375,22.9375,92500.0
2009-08-24 12:25:00,29.0,29.01,29.0,29.0,49700.0,22.9375,22.9454,22.9375,22.9375,49700.0
2009-08-24 12:30:00,29.0,29.11,29.0,29.09,206800.0,22.9375,23.0245,22.9375,23.0086,206800.0
2009-08-24 12:35:00,29.1,29.12,29.06,29.09,71400.0,23.0166,23.0324,22.9849,23.0086,71400.0
2009-08-24 12:40:00,29.09,29.11,29.07,29.1,47900.0,23.0086,23.0245,22.9928,23.0166,47900.0
2009-08-24 12:45:00,29.09,29.15,29.09,29.12,56800.0,23.0086,23.0561,23.0086,23.0324,56800.0
2009-08-24 12:50:00,29.13,29.2,29.13,29.17,114700.0,23.0403,23.0956,23.0403,23.0719,114700.0
2009-08-24 12:55:00,29.17,29.23,29.16,29.23,62600.0,23.0719,23.1194,23.064,23.1194,62600.0
2009-08-24 13:00:00,29.23,29.25,29.18,29.2,130900.0,23.1194,23.1352,23.0798,23.0956,130900.0
2009-08-24 13:05:00,29.2,29.21,29.09,29.09,82700.0,23.0956,23.1036,23.0086,23.0086,82700.0
2009-08-24 13:10:00,29.09,29.12,29.06,29.09,121800.0,23.0086,23.0324,22.9849,23.0086,121800.0
2009-08-24 13:15:00,29.08,29.17,29.08,29.1,43500.0,23.0007,23.0719,23.0007,23.0166,43500.0
2009-08-24 13:20:00,29.1,29.12,29.07,29.09,50400.0,23.0166,23.0324,22.9928,23.0086,50400.0
2009-08-24 13:25:00,29.08,29.11,29.07,29.07,75300.0,23.0007,23.0245,22.9928,22.9928,75300.0
2009-08-24 13:30:00,29.07,29.12,29.06,29.06,56800.0,22.9928,23.0324,22.9849,22.9849,56800.0
2009-08-24 13:35:00,29.06,29.11,29.05,29.11,81300.0,22.9849,23.0245,22.977,23.0245,81300.0
2009-08-24 13:40:00,29.1,29.18,29.08,29.17,72200.0,23.0166,23.0798,23.0007,23.0719,72200.0
2009-08-24 13:45:00,29.17,29.2,29.16,29.16,39300.0,23.0719,23.0956,23.064,23.064,39300.0
2009-08-24 13:50:00,29.17,29.21,29.16,29.21,50600.0,23.0719,23.1036,23.064,23.1036,50600.0
2009-08-24 13:55:00,29.2,29.3,29.2,29.3,131100.0,23.0956,23.1747,23.0956,23.1747,131100.0
2009-08-24 14:00:00,29.3,29.36,29.28,29.36,184100.0,23.1747,23.2222,23.1589,23.2222,184100.0
2009-08-24 14:05:00,29.35,29.37,29.32,29.35,104000.0,23.2143,23.2301,23.1906,23.2143,104000.0
2009-08-24 14:10:00,29.35,29.4,29.33,29.38,106900.0,23.2143,23.2538,23.1985,23.238,106900.0
2009-08-24 14:15:00,29.38,29.4,29.34,29.34,96000.0,23.238,23.2538,23.2064,23.2064,96000.0
2009-08-24 14:20:00,29.34,29.37,29.3,29.37,98500.0,23.2064,23.2301,23.1747,23.2301,98500.0
2009-08-24 14:25:00,29.37,29.42,29.36,29.41,111100.0,23.2301,23.2697,23.2222,23.2617,111100.0
2009-08-24 14:30:00,29.41,29.44,29.39,29.41,93300.0,23.2617,23.2855,23.2459,23.2617,93300.0
2009-08-24 14:35:00,29.41,29.5,29.4,29.49,174600.0,23.2617,23.3329,23.2538,23.325,174600.0
2009-08-24 14:40:00,29.49,29.53,29.44,29.45,170200.0,23.325,23.3567,23.2855,23.2934,170200.0
2009-08-24 14:45:00,29.46,29.48,29.43,29.46,60500.0,23.3013,23.3171,23.2776,23.3013,60500.0
2009-08-24 14:50:00,29.46,29.56,29.46,29.54,121800.0,23.3013,23.3804,23.3013,23.3646,121800.0
2009-08-24 14:55:00,29.54,29.54,29.5,29.52,89800.0,23.3646,23.3646,23.3329,23.3488,89800.0
2009-08-24 15:00:00,29.52,29.53,29.47,29.5,141200.0,23.3488,23.3567,23.3092,23.3329,141200.0
2009-08-24 15:05:00,29.49,29.56,29.44,29.49,161000.0,23.325,23.3804,23.2855,23.325,161000.0
2009-08-24 15:10:00,29.48,29.5,29.43,29.43,193100.0,23.3171,23.3329,23.2776,23.2776,193100.0
2009-08-24 15:15:00,29.42,29.48,29.42,29.45,124800.0,23.2697,23.3171,23.2697,23.2934,124800.0
2009-08-24 15:20:00,29.45,29.51,29.44,29.49,123000.0,23.2934,23.3408,23.2855,23.325,123000.0
2009-08-24 15:25:00,29.49,29.58,29.47,29.57,181300.0,23.325,23.3962,23.3092,23.3883,181300.0
2009-08-24 15:30:00,29.57,29.63,29.53,29.61,225300.0,23.3883,23.4358,23.3567,23.4199,225300.0
2009-08-24 15:35:00,29.61,29.66,29.6,29.65,174800.0,23.4199,23.4595,23.412,23.4516,174800.0
2009-08-24 15:40:00,29.66,29.67,29.55,29.57,312200.0,23.4595,23.4674,23.3725,23.3883,312200.0
2009-08-24 15:45:00,29.56,29.65,29.54,29.65,288500.0,23.3804,23.4516,23.3646,23.4516,288500.0
2009-08-24 15:50:00,29.65,29.71,29.64,29.66,417300.0,23.4516,23.499,23.4437,23.4595,417300.0
2009-08-24 15:55:00,29.65,29.72,29.64,29.72,618800.0,23.4516,23.5069,23.4437,23.5069,618800.0
2009-08-25 09:30:00,29.77,29.8,29.59,29.65,372000.0,23.5465,23.5702,23.4041,23.4516,372000.0
2009-08-25 09:35:00,29.65,29.81,29.53,29.54,228500.0,23.4516,23.5781,23.3567,23.3646,228500.0
2009-08-25 09:40:00,29.56,29.6,29.18,29.21,257500.0,23.3804,23.412,23.0798,23.1036,257500.0
2009-08-25 09:45:00,29.2,29.39,29.2,29.39,102500.0,23.0956,23.2459,23.0956,23.2459,102500.0
2009-08-25 09:50:00,29.39,29.54,29.39,29.49,106700.0,23.2459,23.3646,23.2459,23.325,106700.0
2009-08-25 09:55:00,29.48,29.6,29.48,29.58,103600.0,23.3171,23.412,23.3171,23.3962,103600.0
2009-08-25 10:00:00,29.56,29.81,29.56,29.71,174100.0,23.3804,23.5781,23.3804,23.499,174100.0
2009-08-25 10:05:00,29.7,29.84,29.7,29.82,176100.0,23.4911,23.6019,23.4911,23.586,176100.0
2009-08-25 10:10:00,29.82,29.9,29.77,29.83,189000.0,23.586,23.6493,23.5465,23.5939,189000.0
2009-08-25 10:15:00,29.83,29.88,29.64,29.68,187900.0,23.5939,23.6335,23.4437,23.4753,187900.0
2009-08-25 10:20:00,29.68,29.75,29.63,29.69,118900.0,23.4753,23.5307,23.4358,23.4832,118900.0
2009-08-25 10:25:00,29.69,29.72,29.61,29.62,99500.0,23.4832,23.5069,23.4199,23.4278,99500.0
2009-08-25 10:30:00,29.63,29.82,29.63,29.82,143300.0,23.4358,23.586,23.4358,23.586,143300.0
2009-08-25 10:35:00,29.81,29.87,29.77,29.81,94800.0,23.5781,23.6256,23.5465,23.5781,94800.0
2009-08-25 10:40:00,29.82,29.82,29.73,29.8,139000.0,23.586,23.586,23.5149,23.5702,139000.0
2009-08-25 10:45:00,29.81,29.81,29.74,29.78,113000.0,23.5781,23.5781,23.5228,23.5544,113000.0
2009-08-25 10:50:00,29.79,29.89,29.79,29.87,137600.0,23.5623,23.6414,23.5623,23.6256,137600.0
2009-08-25 10:55:00,29.87,29.87,29.8,29.85,81000.0,23.6256,23.6256,23.5702,23.6098,81000.0
2009-08-25 11:00:00,29.85,29.85,29.72,29.74,262200.0,23.6098,23.6098,23.5069,23.5228,262200.0
2009-08-25 11:05:00,29.73,29.75,29.64,29.65,127600.0,23.5149,23.5307,23.4437,23.4516,127600.0
2009-08-25 11:10:00,29.65,29.73,29.64,29.69,76600.0,23.4516,23.5149,23.4437,23.4832,76600.0
2009-08-25 11:15:00,29.7,29.7,29.61,29.62,105600.0,23.4911,23.4911,23.4199,23.4278,105600.0
2009-08-25 11:20:00,29.62,29.64,29.61,29.62,50400.0,23.4278,23.4437,23.4199,23.4278,50400.0
2009-08-25 11:25:00,29.62,29.67,29.62,29.64,105700.0,23.4278,23.4674,23.4278,23.4437,105700.0
2009-08-25 11:30:00,29.63,29.67,29.63,29.65,59600.0,23.4358,23.4674,23.4358,23.4516,59600.0
2009-08-25 11:35:00,29.65,29.67,29.57,29.64,163900.0,23.4516,23.4674,23.3883,23.4437,163900.0
2009-08-25 11:40:00,29.63,29.69,29.6,29.68,99800.0,23.4358,23.4832,23.412,23.4753,99800.0
2009-08-25 11:45:00,29.69,29.69,29.63,29.65,80300.0,23.4832,23.4832,23.4358,23.4516,80300.0
2009-08-25 11:50:00,29.65,29.69,29.64,29.67,55000.0,23.4516,23.4832,23.4437,23.4674,55000.0
2009-08-25 11:55:00,29.67,29.72,29.67,29.68,51300.0,23.4674,23.5069,23.4674,23.4753,51300.0
2009-08-25 12:00:00,29.68,29.72,29.66,29.72,64000.0,23.4753,23.5069,23.4595,23.5069,64000.0
2009-08-25 12:05:00,29.72,29.74,29.68,29.7,70000.0,23.5069,23.5228,23.4753,23.4911,70000.0
2009-08-25 12:10:00,29.7,29.71,29.67,29.69,40600.0,23.4911,23.499,23.4674,23.4832,40600.0
2009-08-25 12:15:00,29.69,29.75,29.69,29.71,76100.0,23.4832,23.5307,23.4832,23.499,76100.0
2009-08-25 12:20:00,29.71,29.79,29.7,29.73,88600.0,23.499,23.5623,23.4911,23.5149,88600.0
2009-08-25 12:25:00,29.72,29.8,29.7,29.8,49100.0,23.5069,23.5702,23.4911,23.5702,49100.0
2009-08-25 12:30:00,29.79,29.84,29.77,29.8,82500.0,23.5623,23.6019,23.5465,23.5702,82500.0
2009-08-25 12:35:00,29.78,29.81,29.78,29.8,29500.0,23.5544,23.5781,23.5544,23.5702,29500.0
2009-08-25 12:40:00,29.8,29.81,29.79,29.8,27400.0,23.5702,23.5781,23.5623,23.5702,27400.0
2009-08-25 12:45:00,29.81,29.83,29.8,29.82,31200.0,23.5781,23.5939,23.5702,23.586,31200.0
2009-08-25 12:50:00,29.82,29.83,29.8,29.82,47900.0,23.586,23.5939,23.5702,23.586,47900.0
2009-08-25 12:55:00,29.82,29.83,29.76,29.78,77900.0,23.586,23.5939,23.5386,23.5544,77900.0
2009-08-25 13:00:00,29.77,29.79,29.71,29.72,134300.0,23.5465,23.5623,23.499,23.5069,134300.0
2009-08-25 13:05:00,29.73,29.75,29.66,29.7,83900.0,23.5149,23.5307,23.4595,23.4911,83900.0
2009-08-25 13:10:00,29.7,29.76,29.68,29.72,77000.0,23.4911,23.5386,23.4753,23.5069,77000.0
2009-08-25 13:15:00,29.73,29.73,29.64,29.68,67900.0,23.5149,23.5149,23.4437,23.4753,67900.0
2009-08-25 13:20:00,29.68,29.73,29.64,29.7,113500.0,23.4753,23.5149,23.4437,23.4911,113500.0
2009-08-25 13:25:00,29.7,29.75,29.69,29.7,43900.0,23.4911,23.5307,23.4832,23.4911,43900.0
2009-08-25 13:30:00,29.69,29.76,29.69,29.73,101100.0,23.4832,23.5386,23.4832,23.5149,101100.0
2009-08-25 13:35:00,29.73,29.78,29.7,29.77,115700.0,23.5149,23.5544,23.4911,23.5465,115700.0
2009-08-25 13:40:00,29.76,29.77,29.76,29.76,98100.0,23.5386,23.5465,23.5386,23.5386,98100.0
2009-08-25 13:45:00,29.76,29.88,29.75,29.88,236500.0,23.5386,23.6335,23.5307,23.6335,236500.0
2009-08-25 13:50:00,29.88,29.91,29.78,29.8,311700.0,23.6335,23.6572,23.5544,23.5702,311700.0
2009-08-25 13:55:00,29.81,29.89,29.79,29.89,83300.0,23.5781,23.6414,23.5623,23.6414,83300.0
2009-08-25 14:00:00,29.89,29.89,29.81,29.85,70100.0,23.6414,23.6414,23.5781,23.6098,70100.0
2009-08-25 14:05:00,29.86,29.89,29.85,29.86,58000.0,23.6177,23.6414,23.6098,23.6177,58000.0
2009-08-25 14:10:00,29.85,29.86,29.85,29.86,35600.0,23.6098,23.6177,23.6098,23.6177,35600.0
2009-08-25 14:15:00,29.85,29.94,29.85,29.92,151700.0,23.6098,23.6809,23.6098,23.6651,151700.0
2009-08-25 14:20:00,29.92,29.96,29.89,29.9,124500.0,23.6651,23.6968,23.6414,23.6493,124500.0
2009-08-25 14:25:00,29.88,29.94,29.88,29.88,87000.0,23.6335,23.6809,23.6335,23.6335,87000.0
2009-08-25 14:30:00,29.88,29.89,29.85,29.86,44800.0,23.6335,23.6414,23.6098,23.6177,44800.0
2009-08-25 14:35:00,29.85,29.87,29.77,29.78,110400.0,23.6098,23.6256,23.5465,23.5544,110400.0
2009-08-25 14:40:00,29.79,29.84,29.76,29.78,115300.0,23.5623,23.6019,23.5386,23.5544,115300.0
2009-08-25 14:45:00,29.78,29.83,29.76,29.83,146400.0,23.5544,23.5939,23.5386,23.5939,146400.0
2009-08-25 14:50:00,29.83,29.89,29.81,29.87,110400.0,23.5939,23.6414,23.5781,23.6256,110400.0
2009-08-25 14:55:00,29.87,29.87,29.82,29.85,88300.0,23.6256,23.6256,23.586,23.6098,88300.0
2009-08-25 15:00:00,29.85,29.94,29.85,29.92,111700.0,23.6098,23.6809,23.6098,23.6651,111700.0
2009-08-25 15:05:00,29.92,29.94,29.88,29.89,60300.0,23.6651,23.6809,23.6335,23.6414,60300.0
2009-08-25 15:10:00,29.88,29.92,29.88,29.92,95500.0,23.6335,23.6651,23.6335,23.6651,95500.0
2009-08-25 15:15:00,29.92,29.92,29.8,29.88,199100.0,23.6651,23.6651,23.5702,23.6335,199100.0
2009-08-25 15:20:00,29.88,29.96,29.88,29.95,101200.0,23.6335,23.6968,23.6335,23.6889,101200.0
2009-08-25 15:25:00,29.95,30.0,29.95,29.99,170200.0,23.6889,23.7284,23.6889,23.7205,170200.0
2009-08-25 15:30:00,29.98,29.99,29.91,29.97,320700.0,23.7126,23.7205,23.6572,23.7047,320700.0
2009-08-25 15:35:00,29.96,30.0,29.95,29.99,152100.0,23.6968,23.7284,23.6889,23.7205,152100.0
2009-08-25 15:40:00,29.99,30.0,29.98,29.99,119300.0,23.7205,23.7284,23.7126,23.7205,119300.0
2009-08-25 15:45:00,30.0,30.0,29.94,29.94,274300.0,23.7284,23.7284,23.6809,23.6809,274300.0
2009-08-25 15:50:00,29.95,29.99,29.94,29.95,227500.0,23.6889,23.7205,23.6809,23.6889,227500.0
2009-08-25 15:55:00,29.94,29.95,29.91,29.92,408200.0,23.6809,23.6889,23.6572,23.6651,408200.0
2009-08-26 09:30:00,29.83,29.84,29.45,29.48,274200.0,23.5939,23.6019,23.2934,23.3171,274200.0
2009-08-26 09:35:00,29.49,29.56,29.42,29.45,113400.0,23.325,23.3804,23.2697,23.2934,113400.0
2009-08-26 09:40:00,29.44,29.5,29.3,29.4,260200.0,23.2855,23.3329,23.1747,23.2538,260200.0
2009-08-26 09:45:00,29.38,29.45,29.36,29.43,180000.0,23.238,23.2934,23.2222,23.2776,180000.0
2009-08-26 09:50:00,29.43,29.45,29.36,29.41,104500.0,23.2776,23.2934,23.2222,23.2617,104500.0
2009-08-26 09:55:00,29.41,29.42,29.35,29.38,127200.0,23.2617,23.2697,23.2143,23.238,127200.0
2009-08-26 10:00:00,29.4,29.42,29.33,29.39,220700.0,23.2538,23.2697,23.1985,23.2459,220700.0
2009-08-26 10:05:00,29.39,29.42,29.37,29.4,111500.0,23.2459,23.2697,23.2301,23.2538,111500.0
2009-08-26 10:10:00,29.4,29.43,29.37,29.38,210200.0,23.2538,23.2776,23.2301,23.238,210200.0
2009-08-26 10:15:00,29.39,29.49,29.38,29.4,185600.0,23.2459,23.325,23.238,23.2538,185600.0
2009-08-26 10:20:00,29.41,29.43,29.37,29.4,208900.0,23.2617,23.2776,23.2301,23.2538,208900.0
2009-08-26 10:25:00,29.4,29.45,29.39,29.42,169100.0,23.2538,23.2934,23.2459,23.2697,169100.0
2009-08-26 10:30:00,29.42,29.45,29.37,29.42,147300.0,23.2697,23.2934,23.2301,23.2697,147300.0
2009-08-26 10:35:00,29.41,29.47,29.4,29.42,111400.0,23.2617,23.3092,23.2538,23.2697,111400.0
2009-08-26 10:40:00,29.44,29.45,29.38,29.41,74900.0,23.2855,23.2934,23.238,23.2617,74900.0
2009-08-26 10:45:00,29.4,29.44,29.38,29.43,173500.0,23.2538,23.2855,23.238,23.2776,173500.0
2009-08-26 10:50:00,29.44,29.45,29.4,29.42,96900.0,23.2855,23.2934,23.2538,23.2697,96900.0
2009-08-26 10:55:00,29.41,29.45,29.4,29.45,125200.0,23.2617,23.2934,23.2538,23.2934,125200.0
2009-08-26 11:00:00,29.45,29.46,29.42,29.44,86000.0,23.2934,23.3013,23.2697,23.2855,86000.0
2009-08-26 11:05:00,29.44,29.44,29.37,29.37,111800.0,23.2855,23.2855,23.2301,23.2301,111800.0
2009-08-26 11:10:00,29.36,29.38,29.2,29.25,157300.0,23.2222,23.238,23.0956,23.1352,157300.0
2009-08-26 11:15:00,29.25,29.28,29.16,29.2,107700.0,23.1352,23.1589,23.064,23.0956,107700.0
2009-08-26 11:20:00,29.18,29.21,29.02,29.05,231700.0,23.0798,23.1036,22.9533,22.977,231700.0
2009-08-26 11:25:00,29.05,29.12,29.05,29.06,121500.0,22.977,23.0324,22.977,22.9849,121500.0
2009-08-26 11:30:00,29.05,29.06,29.01,29.05,75000.0,22.977,22.9849,22.9454,22.977,75000.0
2009-08-26 11:35:00,29.05,29.05,28.89,28.91,125000.0,22.977,22.977,22.8505,22.8663,125000.0
2009-08-26 11:40:00,28.9,28.93,28.82,28.87,127500.0,22.8584,22.8821,22.7951,22.8346,127500.0
2009-08-26 11:45:00,28.87,28.9,28.81,28.9,132200.0,22.8346,22.8584,22.7872,22.8584,132200.0
2009-08-26 11:50:00,28.9,28.98,28.89,28.98,97000.0,22.8584,22.9216,22.8505,22.9216,97000.0
2009-08-26 11:55:00,28.98,29.04,28.97,29.03,65400.0,22.9216,22.9691,22.9137,22.9612,65400.0
2009-08-26 12:00:00,29.04,29.04,28.94,28.95,58800.0,22.9691,22.9691,22.89,22.8979,58800.0
2009-08-26 12:05:00,28.94,29.0,28.94,28.97,49800.0,22.89,22.9375,22.89,22.9137,49800.0
2009-08-26 12:10:00,28.97,29.01,28.96,28.99,59700.0,22.9137,22.9454,22.9058,22.9295,59700.0
2009-08-26 12:15:00,28.98,29.0,28.98,29.0,35900.0,22.9216,22.9375,22.9216,22.9375,35900.0
2009-08-26 12:20:00,29.0,29.0,28.99,28.99,54800.0,22.9375,22.9375,22.9295,22.9295,54800.0
2009-08-26 12:25:00,29.0,29.0,28.96,28.98,57500.0,22.9375,22.9375,22.9058,22.9216,57500.0
2009-08-26 12:30:00,28.97,28.99,28.96,28.97,49900.0,22.9137,22.9295,22.9058,22.9137,49900.0
2009-08-26 12:35:00,28.98,28.99,28.88,28.88,79200.0,22.9216,22.9295,22.8425,22.8425,79200.0
2009-08-26 12:40:00,28.89,28.95,28.88,28.94,115200.0,22.8505,22.8979,22.8425,22.89,115200.0
2009-08-26 12:45:00,28.94,28.96,28.92,28.94,81500.0,22.89,22.9058,22.8742,22.89,81500.0
2009-08-26 12:50:00,28.93,28.95,28.9,28.9,63700.0,22.8821,22.8979,22.8584,22.8584,63700.0
2009-08-26 12:55:00,28.9,28.94,28.9,28.92,90600.0,22.8584,22.89,22.8584,22.8742,90600.0
2009-08-26 13:00:00,28.92,28.93,28.9,28.9,36500.0,22.8742,22.8821,22.8584,22.8584,36500.0
2009-08-26 13:05:00,28.9,28.91,28.9,28.91,58400.0,22.8584,22.8663,22.8584,22.8663,58400.0
2009-08-26 13:10:00,28.9,28.92,28.9,28.91,71000.0,22.8584,22.8742,22.8584,22.8663,71000.0
2009-08-26 13:15:00,28.9,28.95,28.9,28.94,152100.0,22.8584,22.8979,22.8584,22.89,152100.0
2009-08-26 13:20:00,28.93,28.93,28.9,28.91,42800.0,22.8821,22.8821,22.8584,22.8663,42800.0
2009-08-26 13:25:00,28.9,28.91,28.9,28.91,19900.0,22.8584,22.8663,22.8584,22.8663,19900.0
2009-08-26 13:30:00,28.9,28.91,28.9,28.91,36200.0,22.8584,22.8663,22.8584,22.8663,36200.0
2009-08-26 13:35:00,28.91,28.98,28.9,28.98,61500.0,22.8663,22.9216,22.8584,22.9216,61500.0
2009-08-26 13:40:00,28.98,28.99,28.95,28.98,63100.0,22.9216,22.9295,22.8979,22.9216,63100.0
2009-08-26 13:45:00,28.99,29.0,28.96,28.99,234900.0,22.9295,22.9375,22.9058,22.9295,234900.0
2009-08-26 13:50:00,28.99,29.0,28.97,28.98,22200.0,22.9295,22.9375,22.9137,22.9216,22200.0
2009-08-26 13:55:00,28.97,29.02,28.97,29.01,169200.0,22.9137,22.9533,22.9137,22.9454,169200.0
2009-08-26 14:00:00,29.02,29.03,28.95,28.95,89100.0,22.9533,22.9612,22.8979,22.8979,89100.0
2009-08-26 14:05:00,28.95,29.0,28.94,28.97,74000.0,22.8979,22.9375,22.89,22.9137,74000.0
2009-08-26 14:10:00,28.97,29.0,28.94,29.0,63200.0,22.9137,22.9375,22.89,22.9375,63200.0
2009-08-26 14:15:00,28.99,29.0,28.99,28.99,78900.0,22.9295,22.9375,22.9295,22.9295,78900.0
2009-08-26 14:20:00,29.0,29.0,28.99,29.0,64000.0,22.9375,22.9375,22.9295,22.9375,64000.0
2009-08-26 14:25:00,28.99,29.0,28.97,28.98,87800.0,22.9295,22.9375,22.9137,22.9216,87800.0
2009-08-26 14:30:00,28.97,29.02,28.96,28.98,157000.0,22.9137,22.9533,22.9058,22.9216,157000.0
2009-08-26 14:35:00,28.98,28.99,28.92,28.95,74800.0,22.9216,22.9295,22.8742,22.8979,74800.0
2009-08-26 14:40:00,28.96,29.0,28.92,29.0,131500.0,22.9058,22.9375,22.8742,22.9375,131500.0
2009-08-26 14:45:00,28.99,29.01,28.99,29.0,95800.0,22.9295,22.9454,22.9295,22.9375,95800.0
2009-08-26 14:50:00,29.0,29.03,28.99,29.0,106200.0,22.9375,22.9612,22.9295,22.9375,106200.0
2009-08-26 14:55:00,29.01,29.01,28.9,28.9,98300.0,22.9454,22.9454,22.8584,22.8584,98300.0
2009-08-26 15:00:00,28.9,28.95,28.88,28.94,163100.0,22.8584,22.8979,22.8425,22.89,163100.0
2009-08-26 15:05:00,28.94,28.95,28.91,28.93,74000.0,22.89,22.8979,22.8663,22.8821,74000.0
2009-08-26 15:10:00,28.93,28.93,28.88,28.88,78500.0,22.8821,22.8821,22.8425,22.8425,78500.0
2009-08-26 15:15:00,28.89,28.89,28.83,28.88,125300.0,22.8505,22.8505,22.803,22.8425,125300.0
2009-08-26 15:20:00,28.88,28.89,28.84,28.85,66200.0,22.8425,22.8505,22.8109,22.8188,66200.0
2009-08-26 15:25:00,28.84,28.93,28.83,28.89,167300.0,22.8109,22.8821,22.803,22.8505,167300.0
2009-08-26 15:30:00,28.88,28.9,28.82,28.85,168000.0,22.8425,22.8584,22.7951,22.8188,168000.0
2009-08-26 15:35:00,28.85,28.86,28.83,28.85,136600.0,22.8188,22.8267,22.803,22.8188,136600.0
2009-08-26 15:40:00,28.86,28.89,28.85,28.87,164900.0,22.8267,22.8505,22.8188,22.8346,164900.0
2009-08-26 15:45:00,28.86,28.92,28.86,28.89,248900.0,22.8267,22.8742,22.8267,22.8505,248900.0
2009-08-26 15:50:00,28.89,28.96,28.88,28.94,240700.0,22.8505,22.9058,22.8425,22.89,240700.0
2009-08-26 15:55:00,28.94,28.94,28.88,28.93,431700.0,22.89,22.89,22.8425,22.8821,431700.0
2009-08-27 09:30:00,28.82,29.05,28.52,29.0,286200.0,22.7951,22.977,22.5578,22.9375,286200.0
2009-08-27 09:35:00,28.97,29.21,28.97,29.07,90300.0,22.9137,23.1036,22.9137,22.9928,90300.0
2009-08-27 09:40:00,29.06,29.06,28.61,28.64,109100.0,22.9849,22.9849,22.629,22.6527,109100.0
2009-08-27 09:45:00,28.64,28.84,28.62,28.73,121800.0,22.6527,22.8109,22.6369,22.7239,121800.0
2009-08-27 09:50:00,28.72,28.95,28.62,28.94,138500.0,22.716,22.8979,22.6369,22.89,138500.0
2009-08-27 09:55:00,28.95,29.07,28.84,28.84,89600.0,22.8979,22.9928,22.8109,22.8109,89600.0
2009-08-27 10:00:00,28.83,28.93,28.76,28.93,83200.0,22.803,22.8821,22.7476,22.8821,83200.0
2009-08-27 10:05:00,28.94,28.96,28.86,28.87,94100.0,22.89,22.9058,22.8267,22.8346,94100.0
2009-08-27 10:10:00,28.88,28.96,28.86,28.88,96700.0,22.8425,22.9058,22.8267,22.8425,96700.0
2009-08-27 10:15:00,28.88,28.92,28.84,28.88,54700.0,22.8425,22.8742,22.8109,22.8425,54700.0
2009-08-27 10:20:00,28.89,28.92,28.88,28.91,49800.0,22.8505,22.8742,22.8425,22.8663,49800.0
2009-08-27 10:25:00,28.92,29.03,28.91,29.01,41400.0,22.8742,22.9612,22.8663,22.9454,41400.0
2009-08-27 10:30:00,29.01,29.02,28.93,28.94,87000.0,22.9454,22.9533,22.8821,22.89,87000.0
2009-08-27 10:35:00,28.94,28.95,28.85,28.85,86100.0,22.89,22.8979,22.8188,22.8188,86100.0
2009-08-27 10:40:00,28.85,28.88,28.81,28.81,219200.0,22.8188,22.8425,22.7872,22.7872,219200.0
2009-08-27 10:45:00,28.81,28.81,28.74,28.77,153300.0,22.7872,22.7872,22.7318,22.7555,153300.0
2009-08-27 10:50:00,28.78,28.78,28.74,28.76,39000.0,22.7635,22.7635,22.7318,22.7476,39000.0
2009-08-27 10:55:00,28.76,28.76,28.63,28.66,105200.0,22.7476,22.7476,22.6448,22.6685,105200.0
2009-08-27 11:00:00,28.66,28.7,28.63,28.66,92500.0,22.6685,22.7002,22.6448,22.6685,92500.0
2009-08-27 11:05:00,28.66,28.68,28.61,28.65,88300.0,22.6685,22.6844,22.629,22.6606,88300.0
2009-08-27 11:10:00,28.65,28.69,28.64,28.64,91300.0,22.6606,22.6923,22.6527,22.6527,91300.0
2009-08-27 11:15:00,28.63,28.66,28.62,28.65,91100.0,22.6448,22.6685,22.6369,22.6606,91100.0
2009-08-27 11:20:00,28.65,28.65,28.56,28.6,87300.0,22.6606,22.6606,22.5894,22.6211,87300.0
2009-08-27 11:25:00,28.59,28.62,28.57,28.61,72100.0,22.6132,22.6369,22.5974,22.629,72100.0
2009-08-27 11:30:00,28.61,28.61,28.53,28.58,44900.0,22.629,22.629,22.5657,22.6053,44900.0
2009-08-27 11:35:00,28.58,28.61,28.56,28.58,53300.0,22.6053,22.629,22.5894,22.6053,53300.0
2009-08-27 11:40:00,28.59,28.6,28.56,28.58,36900.0,22.6132,22.6211,22.5894,22.6053,36900.0
2009-08-27 11:45:00,28.58,28.63,28.58,28.62,52800.0,22.6053,22.6448,22.6053,22.6369,52800.0
2009-08-27 11:50:00,28.63,28.63,28.59,28.6,36100.0,22.6448,22.6448,22.6132,22.6211,36100.0
2009-08-27 11:55:00,28.6,28.74,28.59,28.74,87000.0,22.6211,22.7318,22.6132,22.7318,87000.0
2009-08-27 12:00:00,28.74,28.76,28.69,28.71,47700.0,22.7318,22.7476,22.6923,22.7081,47700.0
2009-08-27 12:05:00,28.71,28.73,28.65,28.66,37200.0,22.7081,22.7239,22.6606,22.6685,37200.0
2009-08-27 12:10:00,28.67,28.67,28.62,28.65,40500.0,22.6764,22.6764,22.6369,22.6606,40500.0
2009-08-27 12:15:00,28.64,28.66,28.63,28.63,20500.0,22.6527,22.6685,22.6448,22.6448,20500.0
2009-08-27 12:20:00,28.63,28.68,28.63,28.66,61900.0,22.6448,22.6844,22.6448,22.6685,61900.0
2009-08-27 12:25:00,28.66,28.73,28.66,28.71,79800.0,22.6685,22.7239,22.6685,22.7081,79800.0
2009-08-27 12:30:00,28.71,28.73,28.6,28.6,78300.0,22.7081,22.7239,22.6211,22.6211,78300.0
2009-08-27 12:35:00,28.6,28.64,28.58,28.64,62000.0,22.6211,22.6527,22.6053,22.6527,62000.0
2009-08-27 12:40:00,28.64,28.66,28.62,28.65,44700.0,22.6527,22.6685,22.6369,22.6606,44700.0
2009-08-27 12:45:00,28.65,28.66,28.64,28.65,18300.0,22.6606,22.6685,22.6527,22.6606,18300.0
2009-08-27 12:50:00,28.65,28.66,28.59,28.6,50200.0,22.6606,22.6685,22.6132,22.6211,50200.0
2009-08-27 12:55:00,28.61,28.66,28.57,28.66,33100.0,22.629,22.6685,22.5974,22.6685,33100.0
2009-08-27 13:00:00,28.66,28.66,28.64,28.65,25600.0,22.6685,22.6685,22.6527,22.6606,25600.0
2009-08-27 13:05:00,28.65,28.66,28.64,28.65,19500.0,22.6606,22.6685,22.6527,22.6606,19500.0
2009-08-27 13:10:00,28.64,28.64,28.6,28.6,21500.0,22.6527,22.6527,22.6211,22.6211,21500.0
2009-08-27 13:15:00,28.61,28.62,28.59,28.61,27300.0,22.629,22.6369,22.6132,22.629,27300.0
2009-08-27 13:20:00,28.61,28.66,28.61,28.66,24200.0,22.629,22.6685,22.629,22.6685,24200.0
2009-08-27 13:25:00,28.65,28.68,28.64,28.66,38200.0,22.6606,22.6844,22.6527,22.6685,38200.0
2009-08-27 13:30:00,28.66,28.78,28.66,28.76,51400.0,22.6685,22.7635,22.6685,22.7476,51400.0
2009-08-27 13:35:00,28.76,28.8,28.75,28.77,35100.0,22.7476,22.7793,22.7397,22.7555,35100.0
2009-08-27 13:40:00,28.77,28.77,28.69,28.7,66700.0,22.7555,22.7555,22.6923,22.7002,66700.0
2009-08-27 13:45:00,28.69,28.75,28.67,28.68,119500.0,22.6923,22.7397,22.6764,22.6844,119500.0
2009-08-27 13:50:00,28.68,28.7,28.65,28.7,56200.0,22.6844,22.7002,22.6606,22.7002,56200.0
2009-08-27 13:55:00,28.7,28.72,28.67,28.68,51400.0,22.7002,22.716,22.6764,22.6844,51400.0
2009-08-27 14:00:00,28.68,28.7,28.66,28.68,80000.0,22.6844,22.7002,22.6685,22.6844,80000.0
2009-08-27 14:05:00,28.68,28.7,28.66,28.69,69000.0,22.6844,22.7002,22.6685,22.6923,69000.0
2009-08-27 14:10:00,28.69,28.69,28.64,28.66,63600.0,22.6923,22.6923,22.6527,22.6685,63600.0
2009-08-27 14:15:00,28.66,28.66,28.61,28.63,105100.0,22.6685,22.6685,22.629,22.6448,105100.0
2009-08-27 14:20:00,28.63,28.66,28.63,28.65,82900.0,22.6448,22.6685,22.6448,22.6606,82900.0
2009-08-27 14:25:00,28.65,28.65,28.61,28.62,90200.0,22.6606,22.6606,22.629,22.6369,90200.0
2009-08-27 14:30:00,28.62,28.75,28.61,28.75,195100.0,22.6369,22.7397,22.629,22.7397,195100.0
2009-08-27 14:35:00,28.75,28.79,28.73,28.78,86500.0,22.7397,22.7714,22.7239,22.7635,86500.0
2009-08-27 14:40:00,28.79,28.92,28.78,28.92,254700.0,22.7714,22.8742,22.7635,22.8742,254700.0
2009-08-27 14:45:00,28.92,28.97,28.9,28.93,121900.0,22.8742,22.9137,22.8584,22.8821,121900.0
2009-08-27 14:50:00,28.92,28.95,28.88,28.91,72400.0,22.8742,22.8979,22.8425,22.8663,72400.0
2009-08-27 14:55:00,28.92,28.93,28.87,28.91,99500.0,22.8742,22.8821,22.8346,22.8663,99500.0
2009-08-27 15:00:00,28.91,28.94,28.87,28.89,85300.0,22.8663,22.89,22.8346,22.8505,85300.0
2009-08-27 15:05:00,28.89,28.94,28.88,28.93,93900.0,22.8505,22.89,22.8425,22.8821,93900.0
2009-08-27 15:10:00,28.92,28.93,28.88,28.89,95600.0,22.8742,22.8821,22.8425,22.8505,95600.0
2009-08-27 15:15:00,28.89,28.89,28.84,28.86,205100.0,22.8505,22.8505,22.8109,22.8267,205100.0
2009-08-27 15:20:00,28.85,28.92,28.85,28.92,112700.0,22.8188,22.8742,22.8188,22.8742,112700.0
2009-08-27 15:25:00,28.92,28.92,28.83,28.87,113400.0,22.8742,22.8742,22.803,22.8346,113400.0
2009-08-27 15:30:00,28.87,28.91,28.87,28.91,91500.0,22.8346,22.8663,22.8346,22.8663,91500.0
2009-08-27 15:35:00,28.91,28.93,28.89,28.93,110800.0,22.8663,22.8821,22.8505,22.8821,110800.0
2009-08-27 15:40:00,28.92,28.97,28.9,28.94,202400.0,22.8742,22.9137,22.8584,22.89,202400.0
2009-08-27 15:45:00,28.93,28.95,28.89,28.9,145000.0,22.8821,22.8979,22.8505,22.8584,145000.0
2009-08-27 15:50:00,28.89,28.95,28.87,28.92,198500.0,22.8505,22.8979,22.8346,22.8742,198500.0
2009-08-27 15:55:00,28.93,28.96,28.91,28.92,335100.0,22.8821,22.9058,22.8663,22.8742,335100.0
2009-08-28 09:30:00,29.1,29.1,28.84,28.94,305600.0,23.0166,23.0166,22.8109,22.89,305600.0
2009-08-28 09:35:00,28.93,29.13,28.92,29.08,110500.0,22.8821,23.0403,22.8742,23.0007,110500.0
2009-08-28 09:40:00,29.06,29.12,28.94,28.99,100600.0,22.9849,23.0324,22.89,22.9295,100600.0
2009-08-28 09:45:00,28.99,29.08,28.97,29.03,188500.0,22.9295,23.0007,22.9137,22.9612,188500.0
2009-08-28 09:50:00,29.03,29.12,28.99,29.1,237200.0,22.9612,23.0324,22.9295,23.0166,237200.0
2009-08-28 09:55:00,29.1,29.12,28.97,29.07,167900.0,23.0166,23.0324,22.9137,22.9928,167900.0
2009-08-28 10:00:00,29.06,29.07,28.96,28.97,174400.0,22.9849,22.9928,22.9058,22.9137,174400.0
2009-08-28 10:05:00,28.96,28.96,28.76,28.8,165900.0,22.9058,22.9058,22.7476,22.7793,165900.0
2009-08-28 10:10:00,28.79,28.92,28.79,28.91,125600.0,22.7714,22.8742,22.7714,22.8663,125600.0
2009-08-28 10:15:00,28.91,29.0,28.9,28.99,96000.0,22.8663,22.9375,22.8584,22.9295,96000.0
2009-08-28 10:20:00,28.99,29.02,28.87,28.87,97600.0,22.9295,22.9533,22.8346,22.8346,97600.0
2009-08-28 10:25:00,28.87,28.92,28.7,28.79,77400.0,22.8346,22.8742,22.7002,22.7714,77400.0
2009-08-28 10:30:00,28.78,28.8,28.63,28.68,55300.0,22.7635,22.7793,22.6448,22.6844,55300.0
2009-08-28 10:35:00,28.68,28.69,28.61,28.65,39000.0,22.6844,22.6923,22.629,22.6606,39000.0
2009-08-28 10:40:00,28.65,28.69,28.63,28.67,77500.0,22.6606,22.6923,22.6448,22.6764,77500.0
2009-08-28 10:45:00,28.66,28.67,28.59,28.63,116400.0,22.6685,22.6764,22.6132,22.6448,116400.0
2009-08-28 10:50:00,28.64,28.71,28.63,28.69,44900.0,22.6527,22.7081,22.6448,22.6923,44900.0
2009-08-28 10:55:00,28.7,28.79,28.69,28.76,50600.0,22.7002,22.7714,22.6923,22.7476,50600.0
2009-08-28 11:00:00,28.75,28.8,28.72,28.77,65600.0,22.7397,22.7793,22.716,22.7555,65600.0
2009-08-28 11:05:00,28.76,28.82,28.69,28.71,86200.0,22.7476,22.7951,22.6923,22.7081,86200.0
2009-08-28 11:10:00,28.71,28.71,28.66,28.68,19000.0,22.7081,22.7081,22.6685,22.6844,19000.0
2009-08-28 11:15:00,28.67,28.78,28.67,28.77,49900.0,22.6764,22.7635,22.6764,22.7555,49900.0
2009-08-28 11:20:00,28.77,28.79,28.74,28.74,24200.0,22.7555,22.7714,22.7318,22.7318,24200.0
2009-08-28 11:25:00,28.75,28.75,28.66,28.68,53300.0,22.7397,22.7397,22.6685,22.6844,53300.0
2009-08-28 11:30:00,28.69,28.69,28.58,28.58,58400.0,22.6923,22.6923,22.6053,22.6053,58400.0
2009-08-28 11:35:00,28.58,28.58,28.43,28.44,160400.0,22.6053,22.6053,22.4866,22.4945,160400.0
2009-08-28 11:40:00,28.44,28.45,28.36,28.38,77600.0,22.4945,22.5024,22.4313,22.4471,77600.0
2009-08-28 11:45:00,28.38,28.43,28.38,28.43,69800.0,22.4471,22.4866,22.4471,22.4866,69800.0
2009-08-28 11:50:00,28.43,28.44,28.33,28.33,51600.0,22.4866,22.4945,22.4075,22.4075,51600.0
2009-08-28 11:55:00,28.33,28.35,28.27,28.28,99600.0,22.4075,22.4233,22.3601,22.368,99600.0
2009-08-28 12:00:00,28.27,28.28,28.17,28.2,250200.0,22.3601,22.368,22.281,22.3047,250200.0
2009-08-28 12:05:00,28.2,28.28,28.19,28.25,263300.0,22.3047,22.368,22.2968,22.3442,263300.0
2009-08-28 12:10:00,28.25,28.25,28.18,28.21,90400.0,22.3442,22.3442,22.2889,22.3126,90400.0
2009-08-28 12:15:00,28.2,28.21,28.06,28.1,168400.0,22.3047,22.3126,22.194,22.2256,168400.0
2009-08-28 12:20:00,28.1,28.11,28.01,28.03,140100.0,22.2256,22.2335,22.1544,22.1702,140100.0
2009-08-28 12:25:00,28.03,28.04,27.98,28.01,123100.0,22.1702,22.1782,22.1307,22.1544,123100.0
2009-08-28 12:30:00,28.01,28.07,27.98,28.04,62200.0,22.1544,22.2019,22.1307,22.1782,62200.0
2009-08-28 12:35:00,28.05,28.07,28.03,28.07,59500.0,22.1861,22.2019,22.1702,22.2019,59500.0
2009-08-28 12:40:00,28.06,28.09,28.05,28.06,20100.0,22.194,22.2177,22.1861,22.194,20100.0
2009-08-28 12:45:00,28.06,28.12,28.06,28.11,26600.0,22.194,22.2414,22.194,22.2335,26600.0
2009-08-28 12:50:00,28.11,28.12,28.05,28.07,44900.0,22.2335,22.2414,22.1861,22.2019,44900.0
2009-08-28 12:55:00,28.06,28.09,28.05,28.05,39300.0,22.194,22.2177,22.1861,22.1861,39300.0
2009-08-28 13:00:00,28.05,28.14,28.05,28.14,87000.0,22.1861,22.2572,22.1861,22.2572,87000.0
2009-08-28 13:05:00,28.14,28.2,28.13,28.19,65300.0,22.2572,22.3047,22.2493,22.2968,65300.0
2009-08-28 13:10:00,28.19,28.29,28.19,28.27,68700.0,22.2968,22.3759,22.2968,22.3601,68700.0
2009-08-28 13:15:00,28.27,28.36,28.27,28.35,97500.0,22.3601,22.4313,22.3601,22.4233,97500.0
2009-08-28 13:20:00,28.35,28.38,28.28,28.29,95700.0,22.4233,22.4471,22.368,22.3759,95700.0
2009-08-28 13:25:00,28.3,28.32,28.26,28.27,58000.0,22.3838,22.3996,22.3522,22.3601,58000.0
2009-08-28 13:30:00,28.27,28.29,28.26,28.28,30200.0,22.3601,22.3759,22.3522,22.368,30200.0
2009-08-28 13:35:00,28.29,28.35,28.27,28.32,37800.0,22.3759,22.4233,22.3601,22.3996,37800.0
2009-08-28 13:40:00,28.32,28.34,28.27,28.27,37700.0,22.3996,22.4154,22.3601,22.3601,37700.0
2009-08-28 13:45:00,28.27,28.28,28.23,28.24,60400.0,22.3601,22.368,22.3284,22.3363,60400.0
2009-08-28 13:50:00,28.24,28.28,28.22,28.28,59000.0,22.3363,22.368,22.3205,22.368,59000.0
2009-08-28 13:55:00,28.27,28.27,28.2,28.21,27200.0,22.3601,22.3601,22.3047,22.3126,27200.0
2009-08-28 14:00:00,28.2,28.2,28.16,28.17,23600.0,22.3047,22.3047,22.2731,22.281,23600.0
2009-08-28 14:05:00,28.17,28.25,28.17,28.22,40300.0,22.281,22.3442,22.281,22.3205,40300.0
2009-08-28 14:10:00,28.23,28.29,28.22,28.25,45100.0,22.3284,22.3759,22.3205,22.3442,45100.0
2009-08-28 14:15:00,28.25,28.31,28.25,28.27,39400.0,22.3442,22.3917,22.3442,22.3601,39400.0
2009-08-28 14:20:00,28.26,28.27,28.19,28.21,51900.0,22.3522,22.3601,22.2968,22.3126,51900.0
2009-08-28 14:25:00,28.22,28.23,28.18,28.22,54400.0,22.3205,22.3284,22.2889,22.3205,54400.0
2009-08-28 14:30:00,28.22,28.23,28.13,28.16,80900.0,22.3205,22.3284,22.2493,22.2731,80900.0
2009-08-28 14:35:00,28.15,28.15,28.09,28.1,99600.0,22.2652,22.2652,22.2177,22.2256,99600.0
2009-08-28 14:40:00,28.09,28.1,28.07,28.07,121400.0,22.2177,22.2256,22.2019,22.2019,121400.0
2009-08-28 14:45:00,28.07,28.1,28.03,28.09,99700.0,22.2019,22.2256,22.1702,22.2177,99700.0
2009-08-28 14:50:00,28.09,28.16,28.08,28.09,149200.0,22.2177,22.2731,22.2098,22.2177,149200.0
2009-08-28 14:55:00,28.09,28.14,28.07,28.13,142400.0,22.2177,22.2572,22.2019,22.2493,142400.0
2009-08-28 15:00:00,28.13,28.14,28.1,28.11,72100.0,22.2493,22.2572,22.2256,22.2335,72100.0
2009-08-28 15:05:00,28.1,28.11,28.05,28.05,117500.0,22.2256,22.2335,22.1861,22.1861,117500.0
2009-08-28 15:10:00,28.05,28.06,28.03,28.04,91900.0,22.1861,22.194,22.1702,22.1782,91900.0
2009-08-28 15:15:00,28.04,28.04,28.01,28.02,136700.0,22.1782,22.1782,22.1544,22.1623,136700.0
2009-08-28 15:20:00,28.02,28.1,28.01,28.09,157900.0,22.1623,22.2256,22.1544,22.2177,157900.0
2009-08-28 15:25:00,28.1,28.12,28.06,28.09,142400.0,22.2256,22.2414,22.194,22.2177,142400.0
2009-08-28 15:30:00,28.09,28.13,28.08,28.12,223700.0,22.2177,22.2493,22.2098,22.2414,223700.0
2009-08-28 15:35:00,28.12,28.25,28.11,28.23,324100.0,22.2414,22.3442,22.2335,22.3284,324100.0
2009-08-28 15:40:00,28.24,28.27,28.2,28.22,257900.0,22.3363,22.3601,22.3047,22.3205,257900.0
2009-08-28 15:45:00,28.22,28.23,28.17,28.21,185600.0,22.3205,22.3284,22.281,22.3126,185600.0
2009-08-28 15:50:00,28.21,28.21,28.15,28.17,250300.0,22.3126,22.3126,22.2652,22.281,250300.0
2009-08-28 15:55:00,28.16,28.2,28.16,28.19,353000.0,22.2731,22.3047,22.2731,22.2968,353000.0
2009-08-31 09:30:00,27.97,28.79,27.97,28.65,258100.0,22.1228,22.7714,22.1228,22.6606,258100.0
2009-08-31 09:35:00,28.65,28.65,28.16,28.16,196000.0,22.6606,22.6606,22.2731,22.2731,196000.0
2009-08-31 09:40:00,28.17,28.26,27.71,27.82,259500.0,22.281,22.3522,21.9171,22.0041,259500.0
2009-08-31 09:45:00,27.81,28.05,27.7,28.01,183900.0,21.9962,22.1861,21.9092,22.1544,183900.0
2009-08-31 09:50:00,27.99,28.01,27.73,27.84,121200.0,22.1386,22.1544,21.933,22.02,121200.0
2009-08-31 09:55:00,27.85,27.88,27.71,27.78,112100.0,22.0279,22.0516,21.9171,21.9725,112100.0
2009-08-31 10:00:00,27.77,27.84,27.73,27.81,150000.0,21.9646,22.02,21.933,21.9962,150000.0
2009-08-31 10:05:00,27.81,27.83,27.76,27.82,87500.0,21.9962,22.0121,21.9567,22.0041,87500.0
2009-08-31 10:10:00,27.81,27.89,27.76,27.83,125500.0,21.9962,22.0595,21.9567,22.0121,125500.0
2009-08-31 10:15:00,27.83,27.87,27.8,27.85,110500.0,22.0121,22.0437,21.9883,22.0279,110500.0
2009-08-31 10:20:00,27.85,27.9,27.83,27.85,100800.0,22.0279,22.0674,22.0121,22.0279,100800.0
2009-08-31 10:25:00,27.85,27.91,27.81,27.91,117300.0,22.0279,22.0753,21.9962,22.0753,117300.0
2009-08-31 10:30:00,27.9,27.93,27.85,27.89,103300.0,22.0674,22.0911,22.0279,22.0595,103300.0
2009-08-31 10:35:00,27.9,27.99,27.89,27.97,118100.0,22.0674,22.1386,22.0595,22.1228,118100.0
2009-08-31 10:40:00,27.97,28.11,27.96,28.08,204900.0,22.1228,22.2335,22.1149,22.2098,204900.0
2009-08-31 10:45:00,28.08,28.1,27.97,28.03,167200.0,22.2098,22.2256,22.1228,22.1702,167200.0
2009-08-31 10:50:00,28.04,28.06,27.99,28.0,179700.0,22.1782,22.194,22.1386,22.1465,179700.0
2009-08-31 10:55:00,28.01,28.01,27.93,27.96,75400.0,22.1544,22.1544,22.0911,22.1149,75400.0
2009-08-31 11:00:00,27.95,27.96,27.9,27.91,38900.0,22.107,22.1149,22.0674,22.0753,38900.0
2009-08-31 11:05:00,27.9,28.01,27.9,27.99,56900.0,22.0674,22.1544,22.0674,22.1386,56900.0
2009-08-31 11:10:00,28.0,28.01,27.91,27.91,65100.0,22.1465,22.1544,22.0753,22.0753,65100.0
2009-08-31 11:15:00,27.9,27.93,27.88,27.9,63000.0,22.0674,22.0911,22.0516,22.0674,63000.0
2009-08-31 11:20:00,27.91,27.94,27.84,27.86,57200.0,22.0753,22.0991,22.02,22.0358,57200.0
2009-08-31 11:25:00,27.86,27.89,27.84,27.87,55100.0,22.0358,22.0595,22.02,22.0437,55100.0
2009-08-31 11:30:00,27.87,27.94,27.85,27.94,47500.0,22.0437,22.0991,22.0279,22.0991,47500.0
2009-08-31 11:35:00,27.94,28.02,27.9,28.02,60500.0,22.0991,22.1623,22.0674,22.1623,60500.0
2009-08-31 11:40:00,28.02,28.02,27.97,27.97,32700.0,22.1623,22.1623,22.1228,22.1228,32700.0
2009-08-31 11:45:00,27.98,27.98,27.91,27.91,66300.0,22.1307,22.1307,22.0753,22.0753,66300.0
2009-08-31 11:50:00,27.91,27.99,27.91,27.95,58700.0,22.0753,22.1386,22.0753,22.107,58700.0
2009-08-31 11:55:00,27.96,27.97,27.93,27.95,14900.0,22.1149,22.1228,22.0911,22.107,14900.0
2009-08-31 12:00:00,27.95,28.0,27.93,27.98,46500.0,22.107,22.1465,22.0911,22.1307,46500.0
2009-08-31 12:05:00,28.0,28.02,27.99,28.0,42200.0,22.1465,22.1623,22.1386,22.1465,42200.0
2009-08-31 12:10:00,28.0,28.02,27.99,28.0,42100.0,22.1465,22.1623,22.1386,22.1465,42100.0
2009-08-31 12:15:00,28.0,28.01,28.0,28.0,17200.0,22.1465,22.1544,22.1465,22.1465,17200.0
2009-08-31 12:20:00,28.01,28.02,28.0,28.0,32500.0,22.1544,22.1623,22.1465,22.1465,32500.0
2009-08-31 12:25:00,28.0,28.03,28.0,28.0,68900.0,22.1465,22.1702,22.1465,22.1465,68900.0
2009-08-31 12:30:00,28.01,28.03,28.0,28.02,25400.0,22.1544,22.1702,22.1465,22.1623,25400.0
2009-08-31 12:35:00,28.02,28.04,28.0,28.01,49600.0,22.1623,22.1782,22.1465,22.1544,49600.0
2009-08-31 12:40:00,28.02,28.03,28.01,28.03,22300.0,22.1623,22.1702,22.1544,22.1702,22300.0
2009-08-31 12:45:00,28.02,28.03,28.0,28.01,21800.0,22.1623,22.1702,22.1465,22.1544,21800.0
2009-08-31 12:50:00,28.0,28.02,28.0,28.02,52300.0,22.1465,22.1623,22.1465,22.1623,52300.0
2009-08-31 12:55:00,28.02,28.02,28.0,28.01,31000.0,22.1623,22.1623,22.1465,22.1544,31000.0
2009-08-31 13:00:00,28.01,28.01,28.0,28.0,44900.0,22.1544,22.1544,22.1465,22.1465,44900.0
2009-08-31 13:05:00,28.0,28.01,28.0,28.0,11700.0,22.1465,22.1544,22.1465,22.1465,11700.0
2009-08-31 13:10:00,28.0,28.01,28.0,28.01,33500.0,22.1465,22.1544,22.1465,22.1544,33500.0
2009-08-31 13:15:00,28.0,28.03,28.0,28.01,40900.0,22.1465,22.1702,22.1465,22.1544,40900.0
2009-08-31 13:20:00,28.01,28.01,28.0,28.0,34400.0,22.1544,22.1544,22.1465,22.1465,34400.0
2009-08-31 13:25:00,28.0,28.01,28.0,28.0,17000.0,22.1465,22.1544,22.1465,22.1465,17000.0
2009-08-31 13:30:00,28.0,28.02,28.0,28.01,53700.0,22.1465,22.1623,22.1465,22.1544,53700.0
2009-08-31 13:35:00,28.02,28.04,28.0,28.0,47900.0,22.1623,22.1782,22.1465,22.1465,47900.0
2009-08-31 13:40:00,28.0,28.01,28.0,28.0,17000.0,22.1465,22.1544,22.1465,22.1465,17000.0
2009-08-31 13:45:00,28.01,28.01,28.0,28.0,13500.0,22.1544,22.1544,22.1465,22.1465,13500.0
2009-08-31 13:50:00,28.0,28.01,27.92,27.92,159500.0,22.1465,22.1544,22.0832,22.0832,159500.0
2009-08-31 13:55:00,27.91,27.97,27.9,27.93,42700.0,22.0753,22.1228,22.0674,22.0911,42700.0
2009-08-31 14:00:00,27.94,27.97,27.93,27.97,24400.0,22.0991,22.1228,22.0911,22.1228,24400.0
2009-08-31 14:05:00,27.96,27.98,27.92,27.95,32000.0,22.1149,22.1307,22.0832,22.107,32000.0
2009-08-31 14:10:00,27.94,27.96,27.91,27.94,47100.0,22.0991,22.1149,22.0753,22.0991,47100.0
2009-08-31 14:15:00,27.94,27.94,27.93,27.93,15700.0,22.0991,22.0991,22.0911,22.0911,15700.0
2009-08-31 14:20:00,27.93,27.95,27.92,27.94,72900.0,22.0911,22.107,22.0832,22.0991,72900.0
2009-08-31 14:25:00,27.93,27.96,27.93,27.94,22200.0,22.0911,22.1149,22.0911,22.0991,22200.0
2009-08-31 14:30:00,27.94,27.94,27.91,27.92,32300.0,22.0991,22.0991,22.0753,22.0832,32300.0
2009-08-31 14:35:00,27.92,27.93,27.91,27.92,32900.0,22.0832,22.0911,22.0753,22.0832,32900.0
2009-08-31 14:40:00,27.92,27.95,27.91,27.93,52500.0,22.0832,22.107,22.0753,22.0911,52500.0
2009-08-31 14:45:00,27.94,27.94,27.93,27.93,17700.0,22.0991,22.0991,22.0911,22.0911,17700.0
2009-08-31 14:50:00,27.94,28.0,27.93,27.99,31700.0,22.0991,22.1465,22.0911,22.1386,31700.0
2009-08-31 14:55:00,27.99,28.04,27.99,28.01,79700.0,22.1386,22.1782,22.1386,22.1544,79700.0
2009-08-31 15:00:00,28.01,28.06,28.01,28.02,92700.0,22.1544,22.194,22.1544,22.1623,92700.0
2009-08-31 15:05:00,28.02,28.03,28.0,28.0,74500.0,22.1623,22.1702,22.1465,22.1465,74500.0
2009-08-31 15:10:00,28.0,28.02,27.96,27.99,69100.0,22.1465,22.1623,22.1149,22.1386,69100.0
2009-08-31 15:15:00,28.0,28.01,27.99,28.0,60400.0,22.1465,22.1544,22.1386,22.1465,60400.0
2009-08-31 15:20:00,27.99,28.02,27.95,27.99,84100.0,22.1386,22.1623,22.107,22.1386,84100.0
2009-08-31 15:25:00,27.98,27.99,27.9,27.97,135000.0,22.1307,22.1386,22.0674,22.1228,135000.0
2009-08-31 15:30:00,27.98,28.0,27.94,27.95,101200.0,22.1307,22.1465,22.0991,22.107,101200.0
2009-08-31 15:35:00,27.95,28.0,27.94,27.98,67200.0,22.107,22.1465,22.0991,22.1307,67200.0
2009-08-31 15:40:00,27.98,27.99,27.95,27.95,94100.0,22.1307,22.1386,22.107,22.107,94100.0
2009-08-31 15:45:00,27.95,28.0,27.95,27.99,161800.0,22.107,22.1465,22.107,22.1386,161800.0
2009-08-31 15:50:00,27.98,28.0,27.95,28.0,155100.0,22.1307,22.1465,22.107,22.1465,155100.0
2009-08-31 15:55:00,28.0,28.01,27.96,28.0,304100.0,22.1465,22.1544,22.1149,22.1465,304100.0
2009-09-01 09:30:00,27.94,28.25,27.82,28.11,333200.0,22.0991,22.3442,22.0041,22.2335,333200.0
2009-09-01 09:35:00,28.12,28.13,27.61,27.75,222500.0,22.2414,22.2493,21.838,21.9488,222500.0
2009-09-01 09:40:00,27.75,27.95,27.73,27.85,124400.0,21.9488,22.107,21.933,22.0279,124400.0
2009-09-01 09:45:00,27.88,28.19,27.88,28.18,163500.0,22.0516,22.2968,22.0516,22.2889,163500.0
2009-09-01 09:50:00,28.16,28.47,28.1,28.4,434900.0,22.2731,22.5183,22.2256,22.4629,434900.0
2009-09-01 09:55:00,28.41,28.43,28.2,28.21,138500.0,22.4708,22.4866,22.3047,22.3126,138500.0
2009-09-01 10:00:00,28.2,28.33,28.2,28.22,235000.0,22.3047,22.4075,22.3047,22.3205,235000.0
2009-09-01 10:05:00,28.23,28.28,28.18,28.25,82700.0,22.3284,22.368,22.2889,22.3442,82700.0
2009-09-01 10:10:00,28.25,28.26,28.12,28.13,157600.0,22.3442,22.3522,22.2414,22.2493,157600.0
2009-09-01 10:15:00,28.12,28.19,27.99,28.04,216400.0,22.2414,22.2968,22.1386,22.1782,216400.0
2009-09-01 10:20:00,28.04,28.05,27.9,27.98,177000.0,22.1782,22.1861,22.0674,22.1307,177000.0
2009-09-01 10:25:00,27.99,28.1,27.94,28.01,128400.0,22.1386,22.2256,22.0991,22.1544,128400.0
2009-09-01 10:30:00,28.01,28.07,27.97,28.0,99600.0,22.1544,22.2019,22.1228,22.1465,99600.0
2009-09-01 10:35:00,28.0,28.09,27.98,28.07,71800.0,22.1465,22.2177,22.1307,22.2019,71800.0
2009-09-01 10:40:00,28.06,28.1,28.03,28.06,66200.0,22.194,22.2256,22.1702,22.194,66200.0
2009-09-01 10:45:00,28.05,28.15,28.02,28.04,134600.0,22.1861,22.2652,22.1623,22.1782,134600.0
2009-09-01 10:50:00,28.04,28.07,28.02,28.04,87600.0,22.1782,22.2019,22.1623,22.1782,87600.0
2009-09-01 10:55:00,28.03,28.08,28.02,28.06,51900.0,22.1702,22.2098,22.1623,22.194,51900.0
2009-09-01 11:00:00,28.06,28.07,28.0,28.04,88800.0,22.194,22.2019,22.1465,22.1782,88800.0
2009-09-01 11:05:00,28.04,28.05,27.98,27.98,81500.0,22.1782,22.1861,22.1307,22.1307,81500.0
2009-09-01 11:10:00,28.0,28.0,27.89,27.94,94400.0,22.1465,22.1465,22.0595,22.0991,94400.0
2009-09-01 11:15:00,27.94,27.94,27.87,27.87,199800.0,22.0991,22.0991,22.0437,22.0437,199800.0
2009-09-01 11:20:00,27.87,27.89,27.77,27.78,106100.0,22.0437,22.0595,21.9646,21.9725,106100.0
2009-09-01 11:25:00,27.78,27.79,27.67,27.67,113600.0,21.9725,21.9804,21.8855,21.8855,113600.0
2009-09-01 11:30:00,27.67,27.75,27.57,27.61,431800.0,21.8855,21.9488,21.8064,21.838,431800.0
2009-09-01 11:35:00,27.61,27.62,27.5,27.52,481300.0,21.838,21.846,21.751,21.7669,481300.0
2009-09-01 11:40:00,27.53,27.53,27.46,27.5,229500.0,21.7748,21.7748,21.7194,21.751,229500.0
2009-09-01 11:45:00,27.5,27.55,27.46,27.48,265500.0,21.751,21.7906,21.7194,21.7352,265500.0
2009-09-01 11:50:00,27.49,27.54,27.45,27.52,119000.0,21.7431,21.7827,21.7115,21.7669,119000.0
2009-09-01 11:55:00,27.52,27.52,27.45,27.48,146400.0,21.7669,21.7669,21.7115,21.7352,146400.0
2009-09-01 12:00:00,27.47,27.52,27.45,27.47,127200.0,21.7273,21.7669,21.7115,21.7273,127200.0
2009-09-01 12:05:00,27.46,27.47,27.42,27.44,92600.0,21.7194,21.7273,21.6878,21.7036,92600.0
2009-09-01 12:10:00,27.44,27.45,27.39,27.39,91100.0,21.7036,21.7115,21.664,21.664,91100.0
2009-09-01 12:15:00,27.4,27.4,27.36,27.39,38800.0,21.6719,21.6719,21.6403,21.664,38800.0
2009-09-01 12:20:00,27.4,27.43,27.31,27.36,102600.0,21.6719,21.6957,21.6008,21.6403,102600.0
2009-09-01 12:25:00,27.36,27.37,27.31,27.32,54200.0,21.6403,21.6482,21.6008,21.6087,54200.0
2009-09-01 12:30:00,27.32,27.35,27.27,27.33,65200.0,21.6087,21.6324,21.5691,21.6166,65200.0
2009-09-01 12:35:00,27.33,27.37,27.29,27.33,63100.0,21.6166,21.6482,21.5849,21.6166,63100.0
2009-09-01 12:40:00,27.33,27.38,27.33,27.38,22400.0,21.6166,21.6561,21.6166,21.6561,22400.0
2009-09-01 12:45:00,27.37,27.4,27.36,27.4,36100.0,21.6482,21.6719,21.6403,21.6719,36100.0
2009-09-01 12:50:00,27.39,27.43,27.39,27.42,29300.0,21.664,21.6957,21.664,21.6878,29300.0
2009-09-01 12:55:00,27.42,27.49,27.42,27.45,34000.0,21.6878,21.7431,21.6878,21.7115,34000.0
2009-09-01 13:00:00,27.45,27.5,27.45,27.49,38300.0,21.7115,21.751,21.7115,21.7431,38300.0
2009-09-01 13:05:00,27.49,27.5,27.39,27.45,70000.0,21.7431,21.751,21.664,21.7115,70000.0
2009-09-01 13:10:00,27.44,27.45,27.42,27.44,51200.0,21.7036,21.7115,21.6878,21.7036,51200.0
2009-09-01 13:15:00,27.45,27.46,27.42,27.45,39200.0,21.7115,21.7194,21.6878,21.7115,39200.0
2009-09-01 13:20:00,27.45,27.47,27.44,27.46,21300.0,21.7115,21.7273,21.7036,21.7194,21300.0
2009-09-01 13:25:00,27.45,27.49,27.45,27.48,33400.0,21.7115,21.7431,21.7115,21.7352,33400.0
2009-09-01 13:30:00,27.49,27.49,27.39,27.44,94800.0,21.7431,21.7431,21.664,21.7036,94800.0
2009-09-01 13:35:00,27.45,27.46,27.39,27.4,47900.0,21.7115,21.7194,21.664,21.6719,47900.0
2009-09-01 13:40:00,27.4,27.46,27.4,27.44,38100.0,21.6719,21.7194,21.6719,21.7036,38100.0
2009-09-01 13:45:00,27.45,27.46,27.41,27.44,60500.0,21.7115,21.7194,21.6799,21.7036,60500.0
2009-09-01 13:50:00,27.43,27.45,27.4,27.44,43000.0,21.6957,21.7115,21.6719,21.7036,43000.0
2009-09-01 13:55:00,27.44,27.46,27.43,27.43,44300.0,21.7036,21.7194,21.6957,21.6957,44300.0
2009-09-01 14:00:00,27.43,27.46,27.39,27.41,55800.0,21.6957,21.7194,21.664,21.6799,55800.0
2009-09-01 14:05:00,27.41,27.42,27.38,27.39,44800.0,21.6799,21.6878,21.6561,21.664,44800.0
2009-09-01 14:10:00,27.39,27.43,27.36,27.37,85800.0,21.664,21.6957,21.6403,21.6482,85800.0
2009-09-01 14:15:00,27.36,27.36,27.28,27.35,127000.0,21.6403,21.6403,21.577,21.6324,127000.0
2009-09-01 14:20:00,27.36,27.36,27.3,27.32,73400.0,21.6403,21.6403,21.5928,21.6087,73400.0
2009-09-01 14:25:00,27.32,27.38,27.32,27.37,43600.0,21.6087,21.6561,21.6087,21.6482,43600.0
2009-09-01 14:30:00,27.37,27.39,27.33,27.34,57700.0,21.6482,21.664,21.6166,21.6245,57700.0
2009-09-01 14:35:00,27.34,27.4,27.33,27.39,39200.0,21.6245,21.6719,21.6166,21.664,39200.0
2009-09-01 14:40:00,27.38,27.41,27.34,27.35,89000.0,21.6561,21.6799,21.6245,21.6324,89000.0
2009-09-01 14:45:00,27.37,27.4,27.34,27.39,103500.0,21.6482,21.6719,21.6245,21.664,103500.0
2009-09-01 14:50:00,27.39,27.43,27.38,27.4,88600.0,21.664,21.6957,21.6561,21.6719,88600.0
2009-09-01 14:55:00,27.4,27.44,27.39,27.4,67800.0,21.6719,21.7036,21.664,21.6719,67800.0
2009-09-01 15:00:00,27.4,27.45,27.4,27.44,36800.0,21.6719,21.7115,21.6719,21.7036,36800.0
2009-09-01 15:05:00,27.45,27.46,27.4,27.44,146900.0,21.7115,21.7194,21.6719,21.7036,146900.0
2009-09-01 15:10:00,27.43,27.46,27.42,27.45,92500.0,21.6957,21.7194,21.6878,21.7115,92500.0
2009-09-01 15:15:00,27.45,27.46,27.4,27.41,108800.0,21.7115,21.7194,21.6719,21.6799,108800.0
2009-09-01 15:20:00,27.42,27.44,27.36,27.44,279600.0,21.6878,21.7036,21.6403,21.7036,279600.0
2009-09-01 15:25:00,27.44,27.45,27.32,27.32,187700.0,21.7036,21.7115,21.6087,21.6087,187700.0
2009-09-01 15:30:00,27.33,27.4,27.31,27.39,204700.0,21.6166,21.6719,21.6008,21.664,204700.0
2009-09-01 15:35:00,27.4,27.41,27.38,27.39,89300.0,21.6719,21.6799,21.6561,21.664,89300.0
2009-09-01 15:40:00,27.39,27.39,27.33,27.33,184300.0,21.664,21.664,21.6166,21.6166,184300.0
2009-09-01 15:45:00,27.33,27.34,27.27,27.32,194500.0,21.6166,21.6245,21.5691,21.6087,194500.0
2009-09-01 15:50:00,27.33,27.4,27.28,27.4,179300.0,21.6166,21.6719,21.577,21.6719,179300.0
2009-09-01 15:55:00,27.39,27.42,27.34,27.35,329600.0,21.664,21.6878,21.6245,21.6324,329600.0
2009-09-02 09:30:00,27.37,28.4,27.36,28.34,429200.0,21.6482,22.4629,21.6403,22.4154,429200.0
2009-09-02 09:35:00,28.34,28.45,27.96,28.44,355200.0,22.4154,22.5024,22.1149,22.4945,355200.0
2009-09-02 09:40:00,28.42,29.07,28.34,28.91,500900.0,22.4787,22.9928,22.4154,22.8663,500900.0
2009-09-02 09:45:00,28.9,29.13,28.72,28.83,405700.0,22.8584,23.0403,22.716,22.803,405700.0
2009-09-02 09:50:00,28.83,29.0,28.82,28.92,227900.0,22.803,22.9375,22.7951,22.8742,227900.0
2009-09-02 09:55:00,28.91,28.91,28.42,28.57,625000.0,22.8663,22.8663,22.4787,22.5974,625000.0
2009-09-02 10:00:00,28.58,28.62,28.33,28.42,542100.0,22.6053,22.6369,22.4075,22.4787,542100.0
2009-09-02 10:05:00,28.42,28.57,28.36,28.38,516400.0,22.4787,22.5974,22.4313,22.4471,516400.0
2009-09-02 10:10:00,28.38,28.43,28.29,28.37,436200.0,22.4471,22.4866,22.3759,22.4392,436200.0
2009-09-02 10:15:00,28.38,28.55,28.32,28.55,216000.0,22.4471,22.5815,22.3996,22.5815,216000.0
2009-09-02 10:20:00,28.54,28.54,28.43,28.44,142900.0,22.5736,22.5736,22.4866,22.4945,142900.0
2009-09-02 10:25:00,28.44,28.55,28.43,28.5,86400.0,22.4945,22.5815,22.4866,22.542,86400.0
2009-09-02 10:30:00,28.49,28.53,28.37,28.42,128200.0,22.5341,22.5657,22.4392,22.4787,128200.0
2009-09-02 10:35:00,28.43,28.6,28.43,28.59,108600.0,22.4866,22.6211,22.4866,22.6132,108600.0
2009-09-02 10:40:00,28.59,28.69,28.54,28.67,194000.0,22.6132,22.6923,22.5736,22.6764,194000.0
2009-09-02 10:45:00,28.69,28.75,28.63,28.65,134400.0,22.6923,22.7397,22.6448,22.6606,134400.0
2009-09-02 10:50:00,28.64,28.78,28.64,28.76,139300.0,22.6527,22.7635,22.6527,22.7476,139300.0
2009-09-02 10:55:00,28.76,28.76,28.66,28.66,532300.0,22.7476,22.7476,22.6685,22.6685,532300.0
2009-09-02 11:00:00,28.67,28.67,28.62,28.65,75300.0,22.6764,22.6764,22.6369,22.6606,75300.0
2009-09-02 11:05:00,28.64,28.65,28.57,28.58,99600.0,22.6527,22.6606,22.5974,22.6053,99600.0
2009-09-02 11:10:00,28.58,28.6,28.52,28.54,68800.0,22.6053,22.6211,22.5578,22.5736,68800.0
2009-09-02 11:15:00,28.55,28.65,28.53,28.63,104200.0,22.5815,22.6606,22.5657,22.6448,104200.0
2009-09-02 11:20:00,28.63,28.7,28.62,28.65,143500.0,22.6448,22.7002,22.6369,22.6606,143500.0
2009-09-02 11:25:00,28.64,28.67,28.61,28.65,74200.0,22.6527,22.6764,22.629,22.6606,74200.0
2009-09-02 11:30:00,28.65,28.75,28.64,28.75,206000.0,22.6606,22.7397,22.6527,22.7397,206000.0
2009-09-02 11:35:00,28.75,28.76,28.65,28.69,197500.0,22.7397,22.7476,22.6606,22.6923,197500.0
2009-09-02 11:40:00,28.69,28.71,28.65,28.68,156600.0,22.6923,22.7081,22.6606,22.6844,156600.0
2009-09-02 11:45:00,28.68,28.7,28.56,28.57,220400.0,22.6844,22.7002,22.5894,22.5974,220400.0
2009-09-02 11:50:00,28.57,28.6,28.43,28.49,202600.0,22.5974,22.6211,22.4866,22.5341,202600.0
2009-09-02 11:55:00,28.48,28.48,28.39,28.47,68300.0,22.5262,22.5262,22.455,22.5183,68300.0
2009-09-02 12:00:00,28.47,28.57,28.46,28.53,81700.0,22.5183,22.5974,22.5103,22.5657,81700.0
2009-09-02 12:05:00,28.53,28.58,28.49,28.58,74600.0,22.5657,22.6053,22.5341,22.6053,74600.0
2009-09-02 12:10:00,28.58,28.6,28.53,28.55,40200.0,22.6053,22.6211,22.5657,22.5815,40200.0
2009-09-02 12:15:00,28.54,28.6,28.53,28.6,49900.0,22.5736,22.6211,22.5657,22.6211,49900.0
2009-09-02 12:20:00,28.59,28.61,28.57,28.58,76100.0,22.6132,22.629,22.5974,22.6053,76100.0
2009-09-02 12:25:00,28.59,28.6,28.57,28.6,31500.0,22.6132,22.6211,22.5974,22.6211,31500.0
2009-09-02 12:30:00,28.6,28.61,28.56,28.6,76700.0,22.6211,22.629,22.5894,22.6211,76700.0
2009-09-02 12:35:00,28.6,28.66,28.59,28.63,128800.0,22.6211,22.6685,22.6132,22.6448,128800.0
2009-09-02 12:40:00,28.62,28.74,28.61,28.71,216100.0,22.6369,22.7318,22.629,22.7081,216100.0
2009-09-02 12:45:00,28.7,28.74,28.7,28.74,62600.0,22.7002,22.7318,22.7002,22.7318,62600.0
2009-09-02 12:50:00,28.73,28.79,28.64,28.66,131900.0,22.7239,22.7714,22.6527,22.6685,131900.0
2009-09-02 12:55:00,28.65,28.68,28.6,28.61,112200.0,22.6606,22.6844,22.6211,22.629,112200.0
2009-09-02 13:00:00,28.61,28.61,28.55,28.57,82800.0,22.629,22.629,22.5815,22.5974,82800.0
2009-09-02 13:05:00,28.57,28.63,28.54,28.62,49700.0,22.5974,22.6448,22.5736,22.6369,49700.0
2009-09-02 13:10:00,28.63,28.65,28.61,28.61,38800.0,22.6448,22.6606,22.629,22.629,38800.0
2009-09-02 13:15:00,28.61,28.63,28.6,28.62,27700.0,22.629,22.6448,22.6211,22.6369,27700.0
2009-09-02 13:20:00,28.62,28.62,28.56,28.57,48000.0,22.6369,22.6369,22.5894,22.5974,48000.0
2009-09-02 13:25:00,28.56,28.57,28.53,28.53,40100.0,22.5894,22.5974,22.5657,22.5657,40100.0
2009-09-02 13:30:00,28.54,28.55,28.49,28.5,48300.0,22.5736,22.5815,22.5341,22.542,48300.0
2009-09-02 13:35:00,28.49,28.53,28.48,28.49,73500.0,22.5341,22.5657,22.5262,22.5341,73500.0
2009-09-02 13:40:00,28.49,28.6,28.48,28.59,34700.0,22.5341,22.6211,22.5262,22.6132,34700.0
2009-09-02 13:45:00,28.59,28.6,28.59,28.59,13900.0,22.6132,22.6211,22.6132,22.6132,13900.0
2009-09-02 13:50:00,28.59,28.63,28.56,28.58,93700.0,22.6132,22.6448,22.5894,22.6053,93700.0
2009-09-02 13:55:00,28.57,28.58,28.51,28.52,40700.0,22.5974,22.6053,22.5499,22.5578,40700.0
2009-09-02 14:00:00,28.52,28.61,28.5,28.54,117900.0,22.5578,22.629,22.542,22.5736,117900.0
2009-09-02 14:05:00,28.54,28.6,28.53,28.57,32700.0,22.5736,22.6211,22.5657,22.5974,32700.0
2009-09-02 14:10:00,28.57,28.61,28.54,28.55,60000.0,22.5974,22.629,22.5736,22.5815,60000.0
2009-09-02 14:15:00,28.55,28.62,28.52,28.59,84400.0,22.5815,22.6369,22.5578,22.6132,84400.0
2009-09-02 14:20:00,28.59,28.59,28.53,28.59,70100.0,22.6132,22.6132,22.5657,22.6132,70100.0
2009-09-02 14:25:00,28.59,28.62,28.54,28.61,186300.0,22.6132,22.6369,22.5736,22.629,186300.0
2009-09-02 14:30:00,28.61,28.71,28.58,28.71,147000.0,22.629,22.7081,22.6053,22.7081,147000.0
2009-09-02 14:35:00,28.71,28.74,28.69,28.71,136500.0,22.7081,22.7318,22.6923,22.7081,136500.0
2009-09-02 14:40:00,28.71,28.75,28.69,28.7,123900.0,22.7081,22.7397,22.6923,22.7002,123900.0
2009-09-02 14:45:00,28.7,28.74,28.69,28.74,82600.0,22.7002,22.7318,22.6923,22.7318,82600.0
2009-09-02 14:50:00,28.73,28.75,28.67,28.73,79400.0,22.7239,22.7397,22.6764,22.7239,79400.0
2009-09-02 14:55:00,28.73,28.74,28.62,28.63,207500.0,22.7239,22.7318,22.6369,22.6448,207500.0
2009-09-02 15:00:00,28.63,28.63,28.53,28.56,218600.0,22.6448,22.6448,22.5657,22.5894,218600.0
2009-09-02 15:05:00,28.57,28.59,28.56,28.58,89100.0,22.5974,22.6132,22.5894,22.6053,89100.0
2009-09-02 15:10:00,28.58,28.6,28.58,28.59,55800.0,22.6053,22.6211,22.6053,22.6132,55800.0
2009-09-02 15:15:00,28.59,28.68,28.59,28.67,61400.0,22.6132,22.6844,22.6132,22.6764,61400.0
2009-09-02 15:20:00,28.67,28.68,28.64,28.65,77700.0,22.6764,22.6844,22.6527,22.6606,77700.0
2009-09-02 15:25:00,28.65,28.69,28.62,28.68,112700.0,22.6606,22.6923,22.6369,22.6844,112700.0
2009-09-02 15:30:00,28.68,28.72,28.67,28.68,121000.0,22.6844,22.716,22.6764,22.6844,121000.0
2009-09-02 15:35:00,28.68,28.74,28.66,28.73,220400.0,22.6844,22.7318,22.6685,22.7239,220400.0
2009-09-02 15:40:00,28.72,28.73,28.67,28.69,196000.0,22.716,22.7239,22.6764,22.6923,196000.0
2009-09-02 15:45:00,28.69,28.69,28.62,28.64,232300.0,22.6923,22.6923,22.6369,22.6527,232300.0
2009-09-02 15:50:00,28.64,28.66,28.59,28.63,315900.0,22.6527,22.6685,22.6132,22.6448,315900.0
2009-09-02 15:55:00,28.63,28.67,28.59,28.64,804000.0,22.6448,22.6764,22.6132,22.6527,804000.0
2009-09-03 09:30:00,28.94,28.96,28.03,28.28,343600.0,22.89,22.9058,22.1702,22.368,343600.0
2009-09-03 09:35:00,28.3,28.42,28.22,28.42,150200.0,22.3838,22.4787,22.3205,22.4787,150200.0
2009-09-03 09:40:00,28.42,28.72,28.31,28.69,327900.0,22.4787,22.716,22.3917,22.6923,327900.0
2009-09-03 09:45:00,28.69,28.85,28.62,28.84,358700.0,22.6923,22.8188,22.6369,22.8109,358700.0
2009-09-03 09:50:00,28.83,29.1,28.83,28.99,476800.0,22.803,23.0166,22.803,22.9295,476800.0
2009-09-03 09:55:00,28.99,29.01,28.84,29.0,645700.0,22.9295,22.9454,22.8109,22.9375,645700.0
2009-09-03 10:00:00,28.99,29.0,28.78,28.81,469400.0,22.9295,22.9375,22.7635,22.7872,469400.0
2009-09-03 10:05:00,28.8,28.82,28.66,28.74,298500.0,22.7793,22.7951,22.6685,22.7318,298500.0
2009-09-03 10:10:00,28.74,28.75,28.61,28.65,155000.0,22.7318,22.7397,22.629,22.6606,155000.0
2009-09-03 10:15:00,28.65,28.65,28.58,28.64,145900.0,22.6606,22.6606,22.6053,22.6527,145900.0
2009-09-03 10:20:00,28.64,28.73,28.62,28.68,99700.0,22.6527,22.7239,22.6369,22.6844,99700.0
2009-09-03 10:25:00,28.67,28.77,28.64,28.74,93500.0,22.6764,22.7555,22.6527,22.7318,93500.0
2009-09-03 10:30:00,28.75,28.84,28.73,28.83,92100.0,22.7397,22.8109,22.7239,22.803,92100.0
2009-09-03 10:35:00,28.84,28.86,28.65,28.66,116400.0,22.8109,22.8267,22.6606,22.6685,116400.0
2009-09-03 10:40:00,28.66,28.74,28.64,28.71,246500.0,22.6685,22.7318,22.6527,22.7081,246500.0
2009-09-03 10:45:00,28.7,28.79,28.7,28.76,140200.0,22.7002,22.7714,22.7002,22.7476,140200.0
2009-09-03 10:50:00,28.77,28.78,28.76,28.77,69500.0,22.7555,22.7635,22.7476,22.7555,69500.0
2009-09-03 10:55:00,28.77,28.79,28.76,28.77,35000.0,22.7555,22.7714,22.7476,22.7555,35000.0
2009-09-03 11:00:00,28.78,28.9,28.77,28.85,101100.0,22.7635,22.8584,22.7555,22.8188,101100.0
2009-09-03 11:05:00,28.85,28.85,28.71,28.72,54300.0,22.8188,22.8188,22.7081,22.716,54300.0
2009-09-03 11:10:00,28.71,28.8,28.69,28.72,74500.0,22.7081,22.7793,22.6923,22.716,74500.0
2009-09-03 11:15:00,28.72,28.73,28.69,28.7,53400.0,22.716,22.7239,22.6923,22.7002,53400.0
2009-09-03 11:20:00,28.7,28.71,28.64,28.65,73600.0,22.7002,22.7081,22.6527,22.6606,73600.0
2009-09-03 11:25:00,28.65,28.68,28.58,28.63,129100.0,22.6606,22.6844,22.6053,22.6448,129100.0
2009-09-03 11:30:00,28.62,28.62,28.59,28.6,49900.0,22.6369,22.6369,22.6132,22.6211,49900.0
2009-09-03 11:35:00,28.59,28.6,28.53,28.53,90700.0,22.6132,22.6211,22.5657,22.5657,90700.0
2009-09-03 11:40:00,28.52,28.53,28.47,28.47,75800.0,22.5578,22.5657,22.5183,22.5183,75800.0
2009-09-03 11:45:00,28.47,28.53,28.45,28.51,71100.0,22.5183,22.5657,22.5024,22.5499,71100.0
2009-09-03 11:50:00,28.51,28.55,28.49,28.52,86200.0,22.5499,22.5815,22.5341,22.5578,86200.0
2009-09-03 11:55:00,28.53,28.53,28.43,28.44,183900.0,22.5657,22.5657,22.4866,22.4945,183900.0
2009-09-03 12:00:00,28.44,28.52,28.44,28.5,65800.0,22.4945,22.5578,22.4945,22.542,65800.0
2009-09-03 12:05:00,28.49,28.53,28.42,28.42,74000.0,22.5341,22.5657,22.4787,22.4787,74000.0
2009-09-03 12:10:00,28.43,28.46,28.4,28.4,73500.0,22.4866,22.5103,22.4629,22.4629,73500.0
2009-09-03 12:15:00,28.39,28.43,28.38,28.4,69700.0,22.455,22.4866,22.4471,22.4629,69700.0
2009-09-03 12:20:00,28.41,28.42,28.38,28.4,46800.0,22.4708,22.4787,22.4471,22.4629,46800.0
2009-09-03 12:25:00,28.41,28.45,28.39,28.4,89100.0,22.4708,22.5024,22.455,22.4629,89100.0
2009-09-03 12:30:00,28.4,28.41,28.36,28.39,73200.0,22.4629,22.4708,22.4313,22.455,73200.0
2009-09-03 12:35:00,28.38,28.38,28.34,28.34,28500.0,22.4471,22.4471,22.4154,22.4154,28500.0
2009-09-03 12:40:00,28.34,28.4,28.34,28.39,29000.0,22.4154,22.4629,22.4154,22.455,29000.0
2009-09-03 12:45:00,28.39,28.44,28.39,28.43,20700.0,22.455,22.4945,22.455,22.4866,20700.0
2009-09-03 12:50:00,28.44,28.47,28.43,28.46,36100.0,22.4945,22.5183,22.4866,22.5103,36100.0
2009-09-03 12:55:00,28.47,28.48,28.41,28.41,55100.0,22.5183,22.5262,22.4708,22.4708,55100.0
2009-09-03 13:00:00,28.42,28.44,28.41,28.43,36700.0,22.4787,22.4945,22.4708,22.4866,36700.0
2009-09-03 13:05:00,28.43,28.44,28.39,28.39,59600.0,22.4866,22.4945,22.455,22.455,59600.0
2009-09-03 13:10:00,28.4,28.4,28.38,28.4,48700.0,22.4629,22.4629,22.4471,22.4629,48700.0
2009-09-03 13:15:00,28.39,28.42,28.39,28.42,31300.0,22.455,22.4787,22.455,22.4787,31300.0
2009-09-03 13:20:00,28.41,28.43,28.41,28.42,23000.0,22.4708,22.4866,22.4708,22.4787,23000.0
2009-09-03 13:25:00,28.42,28.44,28.4,28.41,53500.0,22.4787,22.4945,22.4629,22.4708,53500.0
2009-09-03 13:30:00,28.41,28.44,28.39,28.4,42300.0,22.4708,22.4945,22.455,22.4629,42300.0
2009-09-03 13:35:00,28.4,28.41,28.37,28.38,54500.0,22.4629,22.4708,22.4392,22.4471,54500.0
2009-09-03 13:40:00,28.39,28.4,28.34,28.34,44800.0,22.455,22.4629,22.4154,22.4154,44800.0
2009-09-03 13:45:00,28.34,28.39,28.34,28.38,35200.0,22.4154,22.455,22.4154,22.4471,35200.0
2009-09-03 13:50:00,28.38,28.4,28.35,28.37,61800.0,22.4471,22.4629,22.4233,22.4392,61800.0
2009-09-03 13:55:00,28.37,28.38,28.32,28.37,58800.0,22.4392,22.4471,22.3996,22.4392,58800.0
2009-09-03 14:00:00,28.38,28.46,28.37,28.46,58800.0,22.4471,22.5103,22.4392,22.5103,58800.0
2009-09-03 14:05:00,28.45,28.51,28.44,28.44,61700.0,22.5024,22.5499,22.4945,22.4945,61700.0
2009-09-03 14:10:00,28.44,28.45,28.4,28.43,64400.0,22.4945,22.5024,22.4629,22.4866,64400.0
2009-09-03 14:15:00,28.43,28.44,28.42,28.44,27300.0,22.4866,22.4945,22.4787,22.4945,27300.0
2009-09-03 14:20:00,28.44,28.5,28.42,28.49,100400.0,22.4945,22.542,22.4787,22.5341,100400.0
2009-09-03 14:25:00,28.48,28.61,28.47,28.59,142300.0,22.5262,22.629,22.5183,22.6132,142300.0
2009-09-03 14:30:00,28.58,28.65,28.57,28.58,82100.0,22.6053,22.6606,22.5974,22.6053,82100.0
2009-09-03 14:35:00,28.58,28.59,28.55,28.59,54900.0,22.6053,22.6132,22.5815,22.6132,54900.0
2009-09-03 14:40:00,28.58,28.59,28.54,28.58,74800.0,22.6053,22.6132,22.5736,22.6053,74800.0
2009-09-03 14:45:00,28.57,28.66,28.57,28.62,131300.0,22.5974,22.6685,22.5974,22.6369,131300.0
2009-09-03 14:50:00,28.62,28.69,28.62,28.68,125500.0,22.6369,22.6923,22.6369,22.6844,125500.0
2009-09-03 14:55:00,28.69,28.7,28.64,28.69,112000.0,22.6923,22.7002,22.6527,22.6923,112000.0
2009-09-03 15:00:00,28.7,28.7,28.66,28.66,57800.0,22.7002,22.7002,22.6685,22.6685,57800.0
2009-09-03 15:05:00,28.66,28.67,28.63,28.67,67800.0,22.6685,22.6764,22.6448,22.6764,67800.0
2009-09-03 15:10:00,28.66,28.67,28.63,28.63,57000.0,22.6685,22.6764,22.6448,22.6448,57000.0
2009-09-03 15:15:00,28.63,28.64,28.63,28.63,50100.0,22.6448,22.6527,22.6448,22.6448,50100.0
2009-09-03 15:20:00,28.64,28.67,28.61,28.65,140900.0,22.6527,22.6764,22.629,22.6606,140900.0
2009-09-03 15:25:00,28.65,28.71,28.64,28.71,175100.0,22.6606,22.7081,22.6527,22.7081,175100.0
2009-09-03 15:30:00,28.71,28.8,28.7,28.78,255400.0,22.7081,22.7793,22.7002,22.7635,255400.0
2009-09-03 15:35:00,28.79,28.83,28.78,28.82,146800.0,22.7714,22.803,22.7635,22.7951,146800.0
2009-09-03 15:40:00,28.82,28.85,28.75,28.76,294300.0,22.7951,22.8188,22.7397,22.7476,294300.0
2009-09-03 15:45:00,28.76,28.82,28.75,28.8,126100.0,22.7476,22.7951,22.7397,22.7793,126100.0
2009-09-03 15:50:00,28.81,28.89,28.8,28.84,222600.0,22.7872,22.8505,22.7793,22.8109,222600.0
2009-09-03 15:55:00,28.84,28.91,28.83,28.87,498900.0,22.8109,22.8663,22.803,22.8346,498900.0
2009-09-04 09:30:00,28.8,29.13,28.55,29.1,136100.0,22.7793,23.0403,22.5815,23.0166,136100.0
2009-09-04 09:35:00,29.09,29.11,28.86,28.9,133000.0,23.0086,23.0245,22.8267,22.8584,133000.0
2009-09-04 09:40:00,28.9,29.12,28.89,29.05,101500.0,22.8584,23.0324,22.8505,22.977,101500.0
2009-09-04 09:45:00,29.06,29.21,29.06,29.18,184600.0,22.9849,23.1036,22.9849,23.0798,184600.0
2009-09-04 09:50:00,29.16,29.18,29.03,29.11,250500.0,23.064,23.0798,22.9612,23.0245,250500.0
2009-09-04 09:55:00,29.12,29.25,29.12,29.18,119800.0,23.0324,23.1352,23.0324,23.0798,119800.0
2009-09-04 10:00:00,29.18,29.18,29.07,29.08,120600.0,23.0798,23.0798,22.9928,23.0007,120600.0
2009-09-04 10:05:00,29.08,29.08,29.0,29.04,94900.0,23.0007,23.0007,22.9375,22.9691,94900.0
2009-09-04 10:10:00,29.03,29.06,28.96,28.96,43100.0,22.9612,22.9849,22.9058,22.9058,43100.0
2009-09-04 10:15:00,28.96,29.0,28.93,28.98,43400.0,22.9058,22.9375,22.8821,22.9216,43400.0
2009-09-04 10:20:00,28.97,29.0,28.92,28.92,45900.0,22.9137,22.9375,22.8742,22.8742,45900.0
2009-09-04 10:25:00,28.93,29.01,28.89,28.93,88300.0,22.8821,22.9454,22.8505,22.8821,88300.0
2009-09-04 10:30:00,28.92,28.94,28.83,28.91,86000.0,22.8742,22.89,22.803,22.8663,86000.0
2009-09-04 10:35:00,28.91,28.97,28.89,28.89,46100.0,22.8663,22.9137,22.8505,22.8505,46100.0
2009-09-04 10:40:00,28.89,28.89,28.84,28.85,75600.0,22.8505,22.8505,22.8109,22.8188,75600.0
2009-09-04 10:45:00,28.84,28.88,28.82,28.83,34000.0,22.8109,22.8425,22.7951,22.803,34000.0
2009-09-04 10:50:00,28.83,28.9,28.81,28.9,57400.0,22.803,22.8584,22.7872,22.8584,57400.0
2009-09-04 10:55:00,28.89,28.93,28.88,28.92,35200.0,22.8505,22.8821,22.8425,22.8742,35200.0
2009-09-04 11:00:00,28.93,28.93,28.85,28.87,77900.0,22.8821,22.8821,22.8188,22.8346,77900.0
2009-09-04 11:05:00,28.87,28.88,28.84,28.86,35900.0,22.8346,22.8425,22.8109,22.8267,35900.0
2009-09-04 11:10:00,28.87,28.9,28.86,28.89,17200.0,22.8346,22.8584,22.8267,22.8505,17200.0
2009-09-04 11:15:00,28.89,28.9,28.85,28.86,42900.0,22.8505,22.8584,22.8188,22.8267,42900.0
2009-09-04 11:20:00,28.87,28.88,28.76,28.78,65700.0,22.8346,22.8425,22.7476,22.7635,65700.0
2009-09-04 11:25:00,28.78,28.78,28.73,28.77,48000.0,22.7635,22.7635,22.7239,22.7555,48000.0
2009-09-04 11:30:00,28.77,28.81,28.75,28.81,38000.0,22.7555,22.7872,22.7397,22.7872,38000.0
2009-09-04 11:35:00,28.81,28.85,28.81,28.83,30200.0,22.7872,22.8188,22.7872,22.803,30200.0
2009-09-04 11:40:00,28.84,28.85,28.82,28.82,32300.0,22.8109,22.8188,22.7951,22.7951,32300.0
2009-09-04 11:45:00,28.83,28.85,28.82,28.84,21900.0,22.803,22.8188,22.7951,22.8109,21900.0
2009-09-04 11:50:00,28.84,28.94,28.83,28.92,46300.0,22.8109,22.89,22.803,22.8742,46300.0
2009-09-04 11:55:00,28.92,28.96,28.92,28.96,11500.0,22.8742,22.9058,22.8742,22.9058,11500.0
2009-09-04 12:00:00,28.96,28.99,28.94,28.94,54300.0,22.9058,22.9295,22.89,22.89,54300.0
2009-09-04 12:05:00,28.94,29.05,28.94,29.01,62200.0,22.89,22.977,22.89,22.9454,62200.0
2009-09-04 12:10:00,29.01,29.02,28.98,29.0,47000.0,22.9454,22.9533,22.9216,22.9375,47000.0
2009-09-04 12:15:00,29.0,29.04,29.0,29.0,46000.0,22.9375,22.9691,22.9375,22.9375,46000.0
2009-09-04 12:20:00,29.0,29.05,29.0,29.05,21900.0,22.9375,22.977,22.9375,22.977,21900.0
2009-09-04 12:25:00,29.04,29.05,29.02,29.02,35300.0,22.9691,22.977,22.9533,22.9533,35300.0
2009-09-04 12:30:00,29.03,29.04,28.97,28.99,38000.0,22.9612,22.9691,22.9137,22.9295,38000.0
2009-09-04 12:35:00,28.99,28.99,28.91,28.92,56200.0,22.9295,22.9295,22.8663,22.8742,56200.0
2009-09-04 12:40:00,28.92,28.92,28.87,28.87,45400.0,22.8742,22.8742,22.8346,22.8346,45400.0
2009-09-04 12:45:00,28.88,28.89,28.86,28.89,48700.0,22.8425,22.8505,22.8267,22.8505,48700.0
2009-09-04 12:50:00,28.89,28.95,28.88,28.92,31900.0,22.8505,22.8979,22.8425,22.8742,31900.0
2009-09-04 12:55:00,28.93,28.97,28.92,28.93,36000.0,22.8821,22.9137,22.8742,22.8821,36000.0
2009-09-04 13:00:00,28.94,28.95,28.93,28.93,24000.0,22.89,22.8979,22.8821,22.8821,24000.0
2009-09-04 13:05:00,28.93,28.97,28.92,28.94,43400.0,22.8821,22.9137,22.8742,22.89,43400.0
2009-09-04 13:10:00,28.95,29.0,28.94,28.97,23200.0,22.8979,22.9375,22.89,22.9137,23200.0
2009-09-04 13:15:00,28.98,29.02,28.97,29.02,40400.0,22.9216,22.9533,22.9137,22.9533,40400.0
2009-09-04 13:20:00,29.02,29.07,29.01,29.06,59600.0,22.9533,22.9928,22.9454,22.9849,59600.0
2009-09-04 13:25:00,29.07,29.07,29.01,29.01,43700.0,22.9928,22.9928,22.9454,22.9454,43700.0
2009-09-04 13:30:00,29.01,29.02,28.93,28.94,61400.0,22.9454,22.9533,22.8821,22.89,61400.0
2009-09-04 13:35:00,28.94,28.95,28.87,28.88,78400.0,22.89,22.8979,22.8346,22.8425,78400.0
2009-09-04 13:40:00,28.87,28.88,28.8,28.83,71700.0,22.8346,22.8425,22.7793,22.803,71700.0
2009-09-04 13:45:00,28.83,28.87,28.82,28.86,40200.0,22.803,22.8346,22.7951,22.8267,40200.0
2009-09-04 13:50:00,28.86,28.9,28.86,28.89,50600.0,22.8267,22.8584,22.8267,22.8505,50600.0
2009-09-04 13:55:00,28.89,28.9,28.84,28.84,54200.0,22.8505,22.8584,22.8109,22.8109,54200.0
2009-09-04 14:00:00,28.84,28.88,28.84,28.86,89700.0,22.8109,22.8425,22.8109,22.8267,89700.0
2009-09-04 14:05:00,28.86,28.86,28.79,28.79,39100.0,22.8267,22.8267,22.7714,22.7714,39100.0
2009-09-04 14:10:00,28.79,28.8,28.75,28.75,55900.0,22.7714,22.7793,22.7397,22.7397,55900.0
2009-09-04 14:15:00,28.75,28.76,28.75,28.76,26800.0,22.7397,22.7476,22.7397,22.7476,26800.0
2009-09-04 14:20:00,28.75,28.77,28.71,28.72,67500.0,22.7397,22.7555,22.7081,22.716,67500.0
2009-09-04 14:25:00,28.72,28.74,28.7,28.7,64300.0,22.716,22.7318,22.7002,22.7002,64300.0
2009-09-04 14:30:00,28.71,28.73,28.67,28.71,63400.0,22.7081,22.7239,22.6764,22.7081,63400.0
2009-09-04 14:35:00,28.7,28.75,28.7,28.74,31500.0,22.7002,22.7397,22.7002,22.7318,31500.0
2009-09-04 14:40:00,28.75,28.78,28.74,28.76,35300.0,22.7397,22.7635,22.7318,22.7476,35300.0
2009-09-04 14:45:00,28.77,28.79,28.76,28.77,101400.0,22.7555,22.7714,22.7476,22.7555,101400.0
2009-09-04 14:50:00,28.77,28.77,28.75,28.77,54700.0,22.7555,22.7555,22.7397,22.7555,54700.0
2009-09-04 14:55:00,28.76,28.8,28.75,28.8,48900.0,22.7476,22.7793,22.7397,22.7793,48900.0
2009-09-04 15:00:00,28.8,28.82,28.78,28.81,62700.0,22.7793,22.7951,22.7635,22.7872,62700.0
2009-09-04 15:05:00,28.81,28.84,28.76,28.76,87600.0,22.7872,22.8109,22.7476,22.7476,87600.0
2009-09-04 15:10:00,28.77,28.79,28.72,28.72,97800.0,22.7555,22.7714,22.716,22.716,97800.0
2009-09-04 15:15:00,28.72,28.78,28.72,28.74,75500.0,22.716,22.7635,22.716,22.7318,75500.0
2009-09-04 15:20:00,28.75,28.83,28.74,28.83,43300.0,22.7397,22.803,22.7318,22.803,43300.0
2009-09-04 15:25:00,28.82,28.83,28.77,28.79,68300.0,22.7951,22.803,22.7555,22.7714,68300.0
2009-09-04 15:30:00,28.8,28.8,28.74,28.75,65100.0,22.7793,22.7793,22.7318,22.7397,65100.0
2009-09-04 15:35:00,28.74,28.81,28.74,28.79,116400.0,22.7318,22.7872,22.7318,22.7714,116400.0
2009-09-04 15:40:00,28.79,28.83,28.77,28.79,150700.0,22.7714,22.803,22.7555,22.7714,150700.0
2009-09-04 15:45:00,28.78,28.85,28.77,28.82,140900.0,22.7635,22.8188,22.7555,22.7951,140900.0
2009-09-04 15:50:00,28.82,28.89,28.82,28.85,204400.0,22.7951,22.8505,22.7951,22.8188,204400.0
2009-09-04 15:55:00,28.84,28.89,28.82,28.85,271600.0,22.8109,22.8505,22.7951,22.8188,271600.0
2009-09-08 09:30:00,28.99,29.0,28.14,28.16,370300.0,22.9295,22.9375,22.2572,22.2731,370300.0
2009-09-08 09:35:00,28.18,28.26,27.66,27.7,346200.0,22.2889,22.3522,21.8776,21.9092,346200.0
2009-09-08 09:40:00,27.7,27.81,27.59,27.63,285100.0,21.9092,21.9962,21.8222,21.8539,285100.0
2009-09-08 09:45:00,27.64,27.93,27.61,27.87,233200.0,21.8618,22.0911,21.838,22.0437,233200.0
2009-09-08 09:50:00,27.86,28.07,27.86,28.06,288200.0,22.0358,22.2019,22.0358,22.194,288200.0
2009-09-08 09:55:00,28.06,28.18,27.97,28.09,361200.0,22.194,22.2889,22.1228,22.2177,361200.0
2009-09-08 10:00:00,28.09,28.2,28.06,28.17,651500.0,22.2177,22.3047,22.194,22.281,651500.0
2009-09-08 10:05:00,28.16,28.18,28.03,28.13,318300.0,22.2731,22.2889,22.1702,22.2493,318300.0
2009-09-08 10:10:00,28.13,28.25,28.09,28.2,393200.0,22.2493,22.3442,22.2177,22.3047,393200.0
2009-09-08 10:15:00,28.21,28.36,28.17,28.32,266900.0,22.3126,22.4313,22.281,22.3996,266900.0
2009-09-08 10:20:00,28.33,28.43,28.21,28.43,194600.0,22.4075,22.4866,22.3126,22.4866,194600.0
2009-09-08 10:25:00,28.44,28.52,28.38,28.39,184000.0,22.4945,22.5578,22.4471,22.455,184000.0
2009-09-08 10:30:00,28.39,28.51,28.38,28.5,157900.0,22.455,22.5499,22.4471,22.542,157900.0
2009-09-08 10:35:00,28.51,28.51,28.18,28.19,867200.0,22.5499,22.5499,22.2889,22.2968,867200.0
2009-09-08 10:40:00,28.2,28.26,28.08,28.25,139100.0,22.3047,22.3522,22.2098,22.3442,139100.0
2009-09-08 10:45:00,28.25,28.35,28.25,28.31,168100.0,22.3442,22.4233,22.3442,22.3917,168100.0
2009-09-08 10:50:00,28.31,28.31,28.11,28.14,146200.0,22.3917,22.3917,22.2335,22.2572,146200.0
2009-09-08 10:55:00,28.14,28.2,28.06,28.11,178100.0,22.2572,22.3047,22.194,22.2335,178100.0
2009-09-08 11:00:00,28.12,28.14,28.07,28.08,88600.0,22.2414,22.2572,22.2019,22.2098,88600.0
2009-09-08 11:05:00,28.07,28.09,28.02,28.03,111700.0,22.2019,22.2177,22.1623,22.1702,111700.0
2009-09-08 11:10:00,28.04,28.07,27.95,27.98,161500.0,22.1782,22.2019,22.107,22.1307,161500.0
2009-09-08 11:15:00,28.0,28.01,27.93,27.99,71800.0,22.1465,22.1544,22.0911,22.1386,71800.0
2009-09-08 11:20:00,28.0,28.06,27.99,28.01,95200.0,22.1465,22.194,22.1386,22.1544,95200.0
2009-09-08 11:25:00,28.01,28.04,28.01,28.01,89000.0,22.1544,22.1782,22.1544,22.1544,89000.0
2009-09-08 11:30:00,28.02,28.04,27.95,27.97,88600.0,22.1623,22.1782,22.107,22.1228,88600.0
2009-09-08 11:35:00,27.96,28.01,27.93,27.99,147600.0,22.1149,22.1544,22.0911,22.1386,147600.0
2009-09-08 11:40:00,27.99,28.05,27.96,27.97,268500.0,22.1386,22.1861,22.1149,22.1228,268500.0
2009-09-08 11:45:00,27.98,27.99,27.91,27.98,86700.0,22.1307,22.1386,22.0753,22.1307,86700.0
2009-09-08 11:50:00,27.99,27.99,27.91,27.94,37600.0,22.1386,22.1386,22.0753,22.0991,37600.0
2009-09-08 11:55:00,27.93,28.0,27.93,27.99,132700.0,22.0911,22.1465,22.0911,22.1386,132700.0
2009-09-08 12:00:00,28.0,28.01,27.99,28.0,97900.0,22.1465,22.1544,22.1386,22.1465,97900.0
2009-09-08 12:05:00,28.0,28.01,27.92,27.94,87200.0,22.1465,22.1544,22.0832,22.0991,87200.0
2009-09-08 12:10:00,27.95,27.98,27.92,27.95,77000.0,22.107,22.1307,22.0832,22.107,77000.0
2009-09-08 12:15:00,27.94,27.98,27.93,27.97,63000.0,22.0991,22.1307,22.0911,22.1228,63000.0
2009-09-08 12:20:00,27.97,28.01,27.92,28.0,57600.0,22.1228,22.1544,22.0832,22.1465,57600.0
2009-09-08 12:25:00,28.01,28.33,28.01,28.31,689100.0,22.1544,22.4075,22.1544,22.3917,689100.0
2009-09-08 12:30:00,28.33,28.37,28.22,28.23,389200.0,22.4075,22.4392,22.3205,22.3284,389200.0
2009-09-08 12:35:00,28.22,28.23,28.14,28.21,83100.0,22.3205,22.3284,22.2572,22.3126,83100.0
2009-09-08 12:40:00,28.21,28.21,28.09,28.09,79300.0,22.3126,22.3126,22.2177,22.2177,79300.0
2009-09-08 12:45:00,28.09,28.13,28.03,28.07,139300.0,22.2177,22.2493,22.1702,22.2019,139300.0
2009-09-08 12:50:00,28.08,28.12,28.07,28.08,76300.0,22.2098,22.2414,22.2019,22.2098,76300.0
2009-09-08 12:55:00,28.07,28.19,28.07,28.16,67800.0,22.2019,22.2968,22.2019,22.2731,67800.0
2009-09-08 13:00:00,28.16,28.19,28.13,28.13,52000.0,22.2731,22.2968,22.2493,22.2493,52000.0
2009-09-08 13:05:00,28.14,28.14,28.12,28.12,33300.0,22.2572,22.2572,22.2414,22.2414,33300.0
2009-09-08 13:10:00,28.11,28.13,28.09,28.09,41800.0,22.2335,22.2493,22.2177,22.2177,41800.0
2009-09-08 13:15:00,28.09,28.11,28.08,28.08,30200.0,22.2177,22.2335,22.2098,22.2098,30200.0
2009-09-08 13:20:00,28.09,28.1,28.07,28.1,26900.0,22.2177,22.2256,22.2019,22.2256,26900.0
2009-09-08 13:25:00,28.1,28.12,28.07,28.12,22700.0,22.2256,22.2414,22.2019,22.2414,22700.0
2009-09-08 13:30:00,28.12,28.14,28.09,28.09,15300.0,22.2414,22.2572,22.2177,22.2177,15300.0
2009-09-08 13:35:00,28.09,28.1,28.06,28.08,27900.0,22.2177,22.2256,22.194,22.2098,27900.0
2009-09-08 13:40:00,28.08,28.11,28.07,28.08,41100.0,22.2098,22.2335,22.2019,22.2098,41100.0
2009-09-08 13:45:00,28.07,28.1,28.05,28.06,54800.0,22.2019,22.2256,22.1861,22.194,54800.0
2009-09-08 13:50:00,28.06,28.11,28.05,28.08,34400.0,22.194,22.2335,22.1861,22.2098,34400.0
2009-09-08 13:55:00,28.07,28.13,28.05,28.13,51400.0,22.2019,22.2493,22.1861,22.2493,51400.0
2009-09-08 14:00:00,28.13,28.14,28.06,28.06,43000.0,22.2493,22.2572,22.194,22.194,43000.0
2009-09-08 14:05:00,28.06,28.08,28.0,28.01,75400.0,22.194,22.2098,22.1465,22.1544,75400.0
2009-09-08 14:10:00,28.01,28.03,28.0,28.0,42900.0,22.1544,22.1702,22.1465,22.1465,42900.0
2009-09-08 14:15:00,28.0,28.02,27.95,27.97,114500.0,22.1465,22.1623,22.107,22.1228,114500.0
2009-09-08 14:20:00,27.97,27.99,27.95,27.95,60400.0,22.1228,22.1386,22.107,22.107,60400.0
2009-09-08 14:25:00,27.95,27.97,27.94,27.95,83800.0,22.107,22.1228,22.0991,22.107,83800.0
2009-09-08 14:30:00,27.95,27.98,27.94,27.94,98200.0,22.107,22.1307,22.0991,22.0991,98200.0
2009-09-08 14:35:00,27.94,27.97,27.94,27.95,40800.0,22.0991,22.1228,22.0991,22.107,40800.0
2009-09-08 14:40:00,27.95,27.97,27.94,27.97,70000.0,22.107,22.1228,22.0991,22.1228,70000.0
2009-09-08 14:45:00,27.97,27.98,27.96,27.97,42800.0,22.1228,22.1307,22.1149,22.1228,42800.0
2009-09-08 14:50:00,27.97,28.02,27.95,27.96,69600.0,22.1228,22.1623,22.107,22.1149,69600.0
2009-09-08 14:55:00,27.95,27.96,27.9,27.92,287100.0,22.107,22.1149,22.0674,22.0832,287100.0
2009-09-08 15:00:00,27.92,27.92,27.84,27.85,158000.0,22.0832,22.0832,22.02,22.0279,158000.0
2009-09-08 15:05:00,27.84,27.85,27.76,27.77,166300.0,22.02,22.0279,21.9567,21.9646,166300.0
2009-09-08 15:10:00,27.77,27.78,27.74,27.75,100500.0,21.9646,21.9725,21.9409,21.9488,100500.0
2009-09-08 15:15:00,27.75,27.8,27.74,27.76,130800.0,21.9488,21.9883,21.9409,21.9567,130800.0
2009-09-08 15:20:00,27.77,27.81,27.71,27.81,198900.0,21.9646,21.9962,21.9171,21.9962,198900.0
2009-09-08 15:25:00,27.81,27.81,27.75,27.79,104300.0,21.9962,21.9962,21.9488,21.9804,104300.0
2009-09-08 15:30:00,27.79,27.83,27.76,27.83,190000.0,21.9804,22.0121,21.9567,22.0121,190000.0
2009-09-08 15:35:00,27.83,27.86,27.82,27.83,131300.0,22.0121,22.0358,22.0041,22.0121,131300.0
2009-09-08 15:40:00,27.83,27.83,27.78,27.78,212000.0,22.0121,22.0121,21.9725,21.9725,212000.0
2009-09-08 15:45:00,27.78,27.79,27.75,27.79,238600.0,21.9725,21.9804,21.9488,21.9804,238600.0
2009-09-08 15:50:00,27.79,27.85,27.78,27.83,305000.0,21.9804,22.0279,21.9725,22.0121,305000.0
2009-09-08 15:55:00,27.82,27.87,27.79,27.81,510000.0,22.0041,22.0437,21.9804,21.9962,510000.0
2009-09-09 09:30:00,28.02,28.18,27.77,27.91,390500.0,22.1623,22.2889,21.9646,22.0753,390500.0
2009-09-09 09:35:00,27.94,28.0,27.82,27.94,212200.0,22.0991,22.1465,22.0041,22.0991,212200.0
2009-09-09 09:40:00,27.95,28.01,27.84,27.88,640800.0,22.107,22.1544,22.02,22.0516,640800.0
2009-09-09 09:45:00,27.86,27.98,27.85,27.94,305700.0,22.0358,22.1307,22.0279,22.0991,305700.0
2009-09-09 09:50:00,27.95,28.0,27.92,27.96,227000.0,22.107,22.1465,22.0832,22.1149,227000.0
2009-09-09 09:55:00,27.97,28.14,27.94,28.13,197400.0,22.1228,22.2572,22.0991,22.2493,197400.0
2009-09-09 10:00:00,28.13,28.17,28.03,28.06,144700.0,22.2493,22.281,22.1702,22.194,144700.0
2009-09-09 10:05:00,28.06,28.06,27.86,27.9,335300.0,22.194,22.194,22.0358,22.0674,335300.0
2009-09-09 10:10:00,27.9,27.93,27.86,27.9,183600.0,22.0674,22.0911,22.0358,22.0674,183600.0
2009-09-09 10:15:00,27.9,28.0,27.88,28.0,127000.0,22.0674,22.1465,22.0516,22.1465,127000.0
2009-09-09 10:20:00,28.0,28.01,27.94,27.98,122100.0,22.1465,22.1544,22.0991,22.1307,122100.0
2009-09-09 10:25:00,27.98,28.0,27.88,27.92,89700.0,22.1307,22.1465,22.0516,22.0832,89700.0
2009-09-09 10:30:00,27.92,27.97,27.89,27.94,122700.0,22.0832,22.1228,22.0595,22.0991,122700.0
2009-09-09 10:35:00,27.95,28.01,27.94,27.94,215200.0,22.107,22.1544,22.0991,22.0991,215200.0
2009-09-09 10:40:00,27.95,27.98,27.88,27.89,297000.0,22.107,22.1307,22.0516,22.0595,297000.0
2009-09-09 10:45:00,27.89,27.9,27.82,27.82,77500.0,22.0595,22.0674,22.0041,22.0041,77500.0
2009-09-09 10:50:00,27.82,27.83,27.77,27.8,94600.0,22.0041,22.0121,21.9646,21.9883,94600.0
2009-09-09 10:55:00,27.82,27.82,27.77,27.77,71200.0,22.0041,22.0041,21.9646,21.9646,71200.0
2009-09-09 11:00:00,27.78,27.8,27.7,27.8,131700.0,21.9725,21.9883,21.9092,21.9883,131700.0
2009-09-09 11:05:00,27.79,27.8,27.76,27.77,45600.0,21.9804,21.9883,21.9567,21.9646,45600.0
2009-09-09 11:10:00,27.78,27.8,27.78,27.8,33900.0,21.9725,21.9883,21.9725,21.9883,33900.0
2009-09-09 11:15:00,27.8,27.8,27.78,27.8,99200.0,21.9883,21.9883,21.9725,21.9883,99200.0
2009-09-09 11:20:00,27.8,27.8,27.77,27.78,186500.0,21.9883,21.9883,21.9646,21.9725,186500.0
2009-09-09 11:25:00,27.78,27.8,27.77,27.79,123800.0,21.9725,21.9883,21.9646,21.9804,123800.0
2009-09-09 11:30:00,27.78,27.79,27.77,27.79,109500.0,21.9725,21.9804,21.9646,21.9804,109500.0
2009-09-09 11:35:00,27.79,27.79,27.77,27.79,110300.0,21.9804,21.9804,21.9646,21.9804,110300.0
2009-09-09 11:40:00,27.78,27.86,27.78,27.85,177100.0,21.9725,22.0358,21.9725,22.0279,177100.0
2009-09-09 11:45:00,27.85,27.85,27.8,27.83,121900.0,22.0279,22.0279,21.9883,22.0121,121900.0
2009-09-09 11:50:00,27.83,27.94,27.82,27.88,118400.0,22.0121,22.0991,22.0041,22.0516,118400.0
2009-09-09 11:55:00,27.88,27.91,27.85,27.91,75300.0,22.0516,22.0753,22.0279,22.0753,75300.0
2009-09-09 12:00:00,27.91,27.91,27.89,27.89,45400.0,22.0753,22.0753,22.0595,22.0595,45400.0
2009-09-09 12:05:00,27.89,27.9,27.89,27.9,32400.0,22.0595,22.0674,22.0595,22.0674,32400.0
2009-09-09 12:10:00,27.89,27.9,27.87,27.88,29800.0,22.0595,22.0674,22.0437,22.0516,29800.0
2009-09-09 12:15:00,27.88,27.91,27.85,27.91,55100.0,22.0516,22.0753,22.0279,22.0753,55100.0
2009-09-09 12:20:00,27.91,27.93,27.9,27.9,35400.0,22.0753,22.0911,22.0674,22.0674,35400.0
2009-09-09 12:25:00,27.91,27.92,27.89,27.89,21500.0,22.0753,22.0832,22.0595,22.0595,21500.0
2009-09-09 12:30:00,27.9,27.91,27.89,27.9,17700.0,22.0674,22.0753,22.0595,22.0674,17700.0
2009-09-09 12:35:00,27.91,27.92,27.88,27.9,45900.0,22.0753,22.0832,22.0516,22.0674,45900.0
2009-09-09 12:40:00,27.9,27.92,27.88,27.92,45400.0,22.0674,22.0832,22.0516,22.0832,45400.0
2009-09-09 12:45:00,27.92,27.95,27.92,27.92,397100.0,22.0832,22.107,22.0832,22.0832,397100.0
2009-09-09 12:50:00,27.92,28.04,27.9,28.04,125900.0,22.0832,22.1782,22.0674,22.1782,125900.0
2009-09-09 12:55:00,28.05,28.08,28.02,28.04,52200.0,22.1861,22.2098,22.1623,22.1782,52200.0
2009-09-09 13:00:00,28.04,28.04,27.95,27.99,48200.0,22.1782,22.1782,22.107,22.1386,48200.0
2009-09-09 13:05:00,27.99,28.05,27.99,28.05,51800.0,22.1386,22.1861,22.1386,22.1861,51800.0
2009-09-09 13:10:00,28.05,28.08,28.03,28.07,26800.0,22.1861,22.2098,22.1702,22.2019,26800.0
2009-09-09 13:15:00,28.07,28.16,28.06,28.15,73500.0,22.2019,22.2731,22.194,22.2652,73500.0
2009-09-09 13:20:00,28.15,28.19,28.14,28.15,137900.0,22.2652,22.2968,22.2572,22.2652,137900.0
2009-09-09 13:25:00,28.15,28.15,28.08,28.1,71400.0,22.2652,22.2652,22.2098,22.2256,71400.0
2009-09-09 13:30:00,28.1,28.15,28.09,28.15,14600.0,22.2256,22.2652,22.2177,22.2652,14600.0
2009-09-09 13:35:00,28.15,28.22,28.15,28.18,127000.0,22.2652,22.3205,22.2652,22.2889,127000.0
2009-09-09 13:40:00,28.19,28.19,28.15,28.18,192900.0,22.2968,22.2968,22.2652,22.2889,192900.0
2009-09-09 13:45:00,28.18,28.21,28.17,28.19,451100.0,22.2889,22.3126,22.281,22.2968,451100.0
2009-09-09 13:50:00,28.18,28.2,28.18,28.19,35000.0,22.2889,22.3047,22.2889,22.2968,35000.0
2009-09-09 13:55:00,28.2,28.29,28.19,28.27,154500.0,22.3047,22.3759,22.2968,22.3601,154500.0
2009-09-09 14:00:00,28.27,28.28,28.22,28.25,82900.0,22.3601,22.368,22.3205,22.3442,82900.0
2009-09-09 14:05:00,28.25,28.27,28.24,28.26,67900.0,22.3442,22.3601,22.3363,22.3522,67900.0
2009-09-09 14:10:00,28.25,28.26,28.18,28.19,65000.0,22.3442,22.3522,22.2889,22.2968,65000.0
2009-09-09 14:15:00,28.19,28.21,28.15,28.2,66200.0,22.2968,22.3126,22.2652,22.3047,66200.0
2009-09-09 14:20:00,28.19,28.19,28.11,28.16,110000.0,22.2968,22.2968,22.2335,22.2731,110000.0
2009-09-09 14:25:00,28.16,28.2,28.15,28.2,45000.0,22.2731,22.3047,22.2652,22.3047,45000.0
2009-09-09 14:30:00,28.2,28.23,28.19,28.22,81400.0,22.3047,22.3284,22.2968,22.3205,81400.0
2009-09-09 14:35:00,28.23,28.26,28.21,28.25,81400.0,22.3284,22.3522,22.3126,22.3442,81400.0
2009-09-09 14:40:00,28.24,28.24,28.17,28.19,73600.0,22.3363,22.3363,22.281,22.2968,73600.0
2009-09-09 14:45:00,28.2,28.24,28.18,28.2,90600.0,22.3047,22.3363,22.2889,22.3047,90600.0
2009-09-09 14:50:00,28.2,28.24,28.15,28.24,133200.0,22.3047,22.3363,22.2652,22.3363,133200.0
2009-09-09 14:55:00,28.24,28.28,28.23,28.25,115000.0,22.3363,22.368,22.3284,22.3442,115000.0
2009-09-09 15:00:00,28.25,28.26,28.21,28.25,135100.0,22.3442,22.3522,22.3126,22.3442,135100.0
2009-09-09 15:05:00,28.26,28.26,28.22,28.25,110400.0,22.3522,22.3522,22.3205,22.3442,110400.0
2009-09-09 15:10:00,28.25,28.33,28.25,28.3,137900.0,22.3442,22.4075,22.3442,22.3838,137900.0
2009-09-09 15:15:00,28.3,28.39,28.3,28.38,210500.0,22.3838,22.455,22.3838,22.4471,210500.0
2009-09-09 15:20:00,28.38,28.4,28.34,28.39,178900.0,22.4471,22.4629,22.4154,22.455,178900.0
2009-09-09 15:25:00,28.38,28.44,28.37,28.43,131000.0,22.4471,22.4945,22.4392,22.4866,131000.0
2009-09-09 15:30:00,28.43,28.44,28.33,28.35,129100.0,22.4866,22.4945,22.4075,22.4233,129100.0
2009-09-09 15:35:00,28.35,28.36,28.31,28.32,81900.0,22.4233,22.4313,22.3917,22.3996,81900.0
2009-09-09 15:40:00,28.32,28.35,28.26,28.26,169700.0,22.3996,22.4233,22.3522,22.3522,169700.0
2009-09-09 15:45:00,28.27,28.35,28.26,28.33,133500.0,22.3601,22.4233,22.3522,22.4075,133500.0
2009-09-09 15:50:00,28.33,28.39,28.32,28.34,168000.0,22.4075,22.455,22.3996,22.4154,168000.0
2009-09-09 15:55:00,28.34,28.4,28.33,28.39,520600.0,22.4154,22.4629,22.4075,22.455,520600.0
2009-09-10 09:30:00,28.15,28.33,28.06,28.25,166200.0,22.2652,22.4075,22.194,22.3442,166200.0
2009-09-10 09:35:00,28.24,28.44,28.07,28.09,191800.0,22.3363,22.4945,22.2019,22.2177,191800.0
2009-09-10 09:40:00,28.06,28.3,28.05,28.12,111800.0,22.194,22.3838,22.1861,22.2414,111800.0
2009-09-10 09:45:00,28.1,28.21,28.08,28.13,83200.0,22.2256,22.3126,22.2098,22.2493,83200.0
2009-09-10 09:50:00,28.14,28.19,28.1,28.19,95700.0,22.2572,22.2968,22.2256,22.2968,95700.0
2009-09-10 09:55:00,28.2,28.48,28.2,28.46,261900.0,22.3047,22.5262,22.3047,22.5103,261900.0
2009-09-10 10:00:00,28.45,28.69,28.45,28.59,249400.0,22.5024,22.6923,22.5024,22.6132,249400.0
2009-09-10 10:05:00,28.59,28.77,28.59,28.71,278500.0,22.6132,22.7555,22.6132,22.7081,278500.0
2009-09-10 10:10:00,28.7,28.75,28.53,28.55,324200.0,22.7002,22.7397,22.5657,22.5815,324200.0
2009-09-10 10:15:00,28.55,28.55,28.37,28.37,110900.0,22.5815,22.5815,22.4392,22.4392,110900.0
2009-09-10 10:20:00,28.37,28.45,28.25,28.28,173900.0,22.4392,22.5024,22.3442,22.368,173900.0
2009-09-10 10:25:00,28.27,28.29,28.24,28.25,88600.0,22.3601,22.3759,22.3363,22.3442,88600.0
2009-09-10 10:30:00,28.25,28.25,28.17,28.17,73500.0,22.3442,22.3442,22.281,22.281,73500.0
2009-09-10 10:35:00,28.17,28.32,28.17,28.29,96800.0,22.281,22.3996,22.281,22.3759,96800.0
2009-09-10 10:40:00,28.29,28.42,28.24,28.37,121500.0,22.3759,22.4787,22.3363,22.4392,121500.0
2009-09-10 10:45:00,28.37,28.41,28.34,28.41,103400.0,22.4392,22.4708,22.4154,22.4708,103400.0
2009-09-10 10:50:00,28.41,28.56,28.39,28.52,129200.0,22.4708,22.5894,22.455,22.5578,129200.0
2009-09-10 10:55:00,28.52,28.53,28.46,28.46,84500.0,22.5578,22.5657,22.5103,22.5103,84500.0
2009-09-10 11:00:00,28.46,28.57,28.46,28.57,99500.0,22.5103,22.5974,22.5103,22.5974,99500.0
2009-09-10 11:05:00,28.57,28.61,28.49,28.59,127800.0,22.5974,22.629,22.5341,22.6132,127800.0
2009-09-10 11:10:00,28.59,28.62,28.51,28.52,53300.0,22.6132,22.6369,22.5499,22.5578,53300.0
2009-09-10 11:15:00,28.52,28.57,28.49,28.57,42000.0,22.5578,22.5974,22.5341,22.5974,42000.0
2009-09-10 11:20:00,28.57,28.62,28.51,28.51,93500.0,22.5974,22.6369,22.5499,22.5499,93500.0
2009-09-10 11:25:00,28.51,28.57,28.48,28.49,59200.0,22.5499,22.5974,22.5262,22.5341,59200.0
2009-09-10 11:30:00,28.48,28.55,28.46,28.55,74800.0,22.5262,22.5815,22.5103,22.5815,74800.0
2009-09-10 11:35:00,28.54,28.62,28.54,28.61,82800.0,22.5736,22.6369,22.5736,22.629,82800.0
2009-09-10 11:40:00,28.6,28.61,28.5,28.53,88700.0,22.6211,22.629,22.542,22.5657,88700.0
2009-09-10 11:45:00,28.52,28.6,28.5,28.6,49600.0,22.5578,22.6211,22.542,22.6211,49600.0
2009-09-10 11:50:00,28.59,28.63,28.55,28.59,117500.0,22.6132,22.6448,22.5815,22.6132,117500.0
2009-09-10 11:55:00,28.59,28.63,28.54,28.62,49100.0,22.6132,22.6448,22.5736,22.6369,49100.0
2009-09-10 12:00:00,28.62,28.65,28.61,28.65,23600.0,22.6369,22.6606,22.629,22.6606,23600.0
2009-09-10 12:05:00,28.65,28.7,28.64,28.67,51600.0,22.6606,22.7002,22.6527,22.6764,51600.0
2009-09-10 12:10:00,28.68,28.68,28.64,28.66,36800.0,22.6844,22.6844,22.6527,22.6685,36800.0
2009-09-10 12:15:00,28.66,28.74,28.64,28.73,77000.0,22.6685,22.7318,22.6527,22.7239,77000.0
2009-09-10 12:20:00,28.74,28.78,28.72,28.78,36700.0,22.7318,22.7635,22.716,22.7635,36700.0
2009-09-10 12:25:00,28.78,28.78,28.69,28.69,57200.0,22.7635,22.7635,22.6923,22.6923,57200.0
2009-09-10 12:30:00,28.69,28.72,28.68,28.69,52400.0,22.6923,22.716,22.6844,22.6923,52400.0
2009-09-10 12:35:00,28.69,28.7,28.67,28.7,25300.0,22.6923,22.7002,22.6764,22.7002,25300.0
2009-09-10 12:40:00,28.7,28.74,28.69,28.72,55700.0,22.7002,22.7318,22.6923,22.716,55700.0
2009-09-10 12:45:00,28.72,28.75,28.72,28.74,62300.0,22.716,22.7397,22.716,22.7318,62300.0
2009-09-10 12:50:00,28.74,28.75,28.68,28.68,73100.0,22.7318,22.7397,22.6844,22.6844,73100.0
2009-09-10 12:55:00,28.68,28.68,28.65,28.65,30400.0,22.6844,22.6844,22.6606,22.6606,30400.0
2009-09-10 13:00:00,28.65,28.74,28.64,28.74,57800.0,22.6606,22.7318,22.6527,22.7318,57800.0
2009-09-10 13:05:00,28.74,28.79,28.74,28.77,103100.0,22.7318,22.7714,22.7318,22.7555,103100.0
2009-09-10 13:10:00,28.77,28.8,28.74,28.77,53400.0,22.7555,22.7793,22.7318,22.7555,53400.0
2009-09-10 13:15:00,28.77,28.79,28.72,28.73,40400.0,22.7555,22.7714,22.716,22.7239,40400.0
2009-09-10 13:20:00,28.73,28.75,28.69,28.7,75400.0,22.7239,22.7397,22.6923,22.7002,75400.0
2009-09-10 13:25:00,28.69,28.7,28.69,28.69,15300.0,22.6923,22.7002,22.6923,22.6923,15300.0
2009-09-10 13:30:00,28.69,28.7,28.67,28.68,57400.0,22.6923,22.7002,22.6764,22.6844,57400.0
2009-09-10 13:35:00,28.68,28.7,28.68,28.7,20900.0,22.6844,22.7002,22.6844,22.7002,20900.0
2009-09-10 13:40:00,28.7,28.71,28.68,28.7,72200.0,22.7002,22.7081,22.6844,22.7002,72200.0
2009-09-10 13:45:00,28.69,28.74,28.69,28.71,83500.0,22.6923,22.7318,22.6923,22.7081,83500.0
2009-09-10 13:50:00,28.71,28.74,28.7,28.72,184100.0,22.7081,22.7318,22.7002,22.716,184100.0
2009-09-10 13:55:00,28.71,28.74,28.71,28.73,54000.0,22.7081,22.7318,22.7081,22.7239,54000.0
2009-09-10 14:00:00,28.73,28.77,28.7,28.71,103500.0,22.7239,22.7555,22.7002,22.7081,103500.0
2009-09-10 14:05:00,28.7,28.74,28.7,28.71,40300.0,22.7002,22.7318,22.7002,22.7081,40300.0
2009-09-10 14:10:00,28.73,28.77,28.72,28.74,38100.0,22.7239,22.7555,22.716,22.7318,38100.0
2009-09-10 14:15:00,28.72,28.78,28.72,28.78,52700.0,22.716,22.7635,22.716,22.7635,52700.0
2009-09-10 14:20:00,28.78,28.81,28.77,28.8,54900.0,22.7635,22.7872,22.7555,22.7793,54900.0
2009-09-10 14:25:00,28.79,28.87,28.79,28.86,79800.0,22.7714,22.8346,22.7714,22.8267,79800.0
2009-09-10 14:30:00,28.86,28.87,28.82,28.83,62500.0,22.8267,22.8346,22.7951,22.803,62500.0
2009-09-10 14:35:00,28.82,28.89,28.82,28.87,62900.0,22.7951,22.8505,22.7951,22.8346,62900.0
2009-09-10 14:40:00,28.87,28.92,28.86,28.91,75300.0,22.8346,22.8742,22.8267,22.8663,75300.0
2009-09-10 14:45:00,28.9,29.0,28.9,28.95,180500.0,22.8584,22.9375,22.8584,22.8979,180500.0
2009-09-10 14:50:00,28.95,29.04,28.95,29.03,150400.0,22.8979,22.9691,22.8979,22.9612,150400.0
2009-09-10 14:55:00,29.03,29.04,29.0,29.0,110600.0,22.9612,22.9691,22.9375,22.9375,110600.0
2009-09-10 15:00:00,29.0,29.01,28.92,28.93,150400.0,22.9375,22.9454,22.8742,22.8821,150400.0
2009-09-10 15:05:00,28.93,28.97,28.92,28.95,250300.0,22.8821,22.9137,22.8742,22.8979,250300.0
2009-09-10 15:10:00,28.95,28.98,28.92,28.96,159400.0,22.8979,22.9216,22.8742,22.9058,159400.0
2009-09-10 15:15:00,28.95,28.98,28.94,28.96,152300.0,22.8979,22.9216,22.89,22.9058,152300.0
2009-09-10 15:20:00,28.96,28.99,28.96,28.99,79200.0,22.9058,22.9295,22.9058,22.9295,79200.0
2009-09-10 15:25:00,28.98,29.04,28.98,29.03,103300.0,22.9216,22.9691,22.9216,22.9612,103300.0
2009-09-10 15:30:00,29.03,29.09,29.01,29.09,269200.0,22.9612,23.0086,22.9454,23.0086,269200.0
2009-09-10 15:35:00,29.09,29.09,29.05,29.09,111300.0,23.0086,23.0086,22.977,23.0086,111300.0
2009-09-10 15:40:00,29.09,29.11,29.08,29.1,234000.0,23.0086,23.0245,23.0007,23.0166,234000.0
2009-09-10 15:45:00,29.1,29.17,29.09,29.11,296800.0,23.0166,23.0719,23.0086,23.0245,296800.0
2009-09-10 15:50:00,29.11,29.18,29.1,29.13,240300.0,23.0245,23.0798,23.0166,23.0403,240300.0
2009-09-10 15:55:00,29.12,29.14,29.11,29.11,430900.0,23.0324,23.0482,23.0245,23.0245,430900.0
2009-09-11 09:30:00,29.12,29.2,28.87,29.12,293900.0,23.0324,23.0956,22.8346,23.0324,293900.0
2009-09-11 09:35:00,29.13,29.41,29.03,29.35,208100.0,23.0403,23.2617,22.9612,23.2143,208100.0
2009-09-11 09:40:00,29.35,29.4,29.08,29.13,213200.0,23.2143,23.2538,23.0007,23.0403,213200.0
2009-09-11 09:45:00,29.14,29.18,29.09,29.14,88700.0,23.0482,23.0798,23.0086,23.0482,88700.0
2009-09-11 09:50:00,29.13,29.18,29.06,29.17,104200.0,23.0403,23.0798,22.9849,23.0719,104200.0
2009-09-11 09:55:00,29.17,29.23,29.08,29.13,71400.0,23.0719,23.1194,23.0007,23.0403,71400.0
2009-09-11 10:00:00,29.13,29.14,28.99,29.02,122700.0,23.0403,23.0482,22.9295,22.9533,122700.0
2009-09-11 10:05:00,29.01,29.05,28.87,28.94,261100.0,22.9454,22.977,22.8346,22.89,261100.0
2009-09-11 10:10:00,28.94,28.98,28.88,28.91,150800.0,22.89,22.9216,22.8425,22.8663,150800.0
2009-09-11 10:15:00,28.92,28.92,28.8,28.87,113900.0,22.8742,22.8742,22.7793,22.8346,113900.0
2009-09-11 10:20:00,28.87,28.9,28.85,28.88,83100.0,22.8346,22.8584,22.8188,22.8425,83100.0
2009-09-11 10:25:00,28.86,28.9,28.77,28.84,70200.0,22.8267,22.8584,22.7555,22.8109,70200.0
2009-09-11 10:30:00,28.85,28.92,28.8,28.91,39500.0,22.8188,22.8742,22.7793,22.8663,39500.0
2009-09-11 10:35:00,28.91,28.99,28.9,28.96,30300.0,22.8663,22.9295,22.8584,22.9058,30300.0
2009-09-11 10:40:00,28.97,28.99,28.95,28.96,36100.0,22.9137,22.9295,22.8979,22.9058,36100.0
2009-09-11 10:45:00,28.97,28.98,28.91,28.96,41400.0,22.9137,22.9216,22.8663,22.9058,41400.0
2009-09-11 10:50:00,28.95,29.0,28.95,28.97,51400.0,22.8979,22.9375,22.8979,22.9137,51400.0
2009-09-11 10:55:00,28.97,28.98,28.89,28.93,37200.0,22.9137,22.9216,22.8505,22.8821,37200.0
2009-09-11 11:00:00,28.94,28.95,28.87,28.9,56700.0,22.89,22.8979,22.8346,22.8584,56700.0
2009-09-11 11:05:00,28.9,28.91,28.83,28.83,42600.0,22.8584,22.8663,22.803,22.803,42600.0
2009-09-11 11:10:00,28.83,28.93,28.83,28.92,69300.0,22.803,22.8821,22.803,22.8742,69300.0
2009-09-11 11:15:00,28.92,28.98,28.92,28.98,68400.0,22.8742,22.9216,22.8742,22.9216,68400.0
2009-09-11 11:20:00,28.98,29.01,28.96,29.0,63600.0,22.9216,22.9454,22.9058,22.9375,63600.0
2009-09-11 11:25:00,29.0,29.0,28.93,28.95,92900.0,22.9375,22.9375,22.8821,22.8979,92900.0
2009-09-11 11:30:00,28.95,28.95,28.92,28.93,60600.0,22.8979,22.8979,22.8742,22.8821,60600.0
2009-09-11 11:35:00,28.93,28.99,28.92,28.98,62800.0,22.8821,22.9295,22.8742,22.9216,62800.0
2009-09-11 11:40:00,28.98,29.01,28.92,29.01,67200.0,22.9216,22.9454,22.8742,22.9454,67200.0
2009-09-11 11:45:00,29.0,29.01,28.94,29.0,71200.0,22.9375,22.9454,22.89,22.9375,71200.0
2009-09-11 11:50:00,29.0,29.01,28.94,28.96,27000.0,22.9375,22.9454,22.89,22.9058,27000.0
2009-09-11 11:55:00,28.95,29.02,28.95,29.01,14600.0,22.8979,22.9533,22.8979,22.9454,14600.0
2009-09-11 12:00:00,29.01,29.02,28.98,29.01,24600.0,22.9454,22.9533,22.9216,22.9454,24600.0
2009-09-11 12:05:00,29.0,29.02,28.97,28.98,13200.0,22.9375,22.9533,22.9137,22.9216,13200.0
2009-09-11 12:10:00,28.98,28.99,28.97,28.98,11300.0,22.9216,22.9295,22.9137,22.9216,11300.0
2009-09-11 12:15:00,28.98,28.99,28.98,28.99,12700.0,22.9216,22.9295,22.9216,22.9295,12700.0
2009-09-11 12:20:00,28.98,29.01,28.94,28.95,33400.0,22.9216,22.9454,22.89,22.8979,33400.0
2009-09-11 12:25:00,28.95,28.99,28.93,28.98,26100.0,22.8979,22.9295,22.8821,22.9216,26100.0
2009-09-11 12:30:00,28.98,28.99,28.91,28.92,48800.0,22.9216,22.9295,22.8663,22.8742,48800.0
2009-09-11 12:35:00,28.91,28.92,28.84,28.85,66100.0,22.8663,22.8742,22.8109,22.8188,66100.0
2009-09-11 12:40:00,28.84,28.87,28.84,28.85,47200.0,22.8109,22.8346,22.8109,22.8188,47200.0
2009-09-11 12:45:00,28.85,28.9,28.82,28.9,46000.0,22.8188,22.8584,22.7951,22.8584,46000.0
2009-09-11 12:50:00,28.9,28.91,28.88,28.9,32900.0,22.8584,22.8663,22.8425,22.8584,32900.0
2009-09-11 12:55:00,28.9,28.9,28.87,28.87,14300.0,22.8584,22.8584,22.8346,22.8346,14300.0
2009-09-11 13:00:00,28.87,28.91,28.85,28.91,28400.0,22.8346,22.8663,22.8188,22.8663,28400.0
2009-09-11 13:05:00,28.9,28.91,28.82,28.85,36700.0,22.8584,22.8663,22.7951,22.8188,36700.0
2009-09-11 13:10:00,28.87,28.89,28.85,28.85,21500.0,22.8346,22.8505,22.8188,22.8188,21500.0
2009-09-11 13:15:00,28.85,28.93,28.85,28.92,28200.0,22.8188,22.8821,22.8188,22.8742,28200.0
2009-09-11 13:20:00,28.92,28.98,28.92,28.98,40000.0,22.8742,22.9216,22.8742,22.9216,40000.0
2009-09-11 13:25:00,28.99,29.02,28.98,29.02,27800.0,22.9295,22.9533,22.9216,22.9533,27800.0
2009-09-11 13:30:00,29.03,29.06,29.01,29.02,33300.0,22.9612,22.9849,22.9454,22.9533,33300.0
2009-09-11 13:35:00,29.03,29.05,28.98,28.99,18500.0,22.9612,22.977,22.9216,22.9295,18500.0
2009-09-11 13:40:00,28.99,28.99,28.96,28.97,19000.0,22.9295,22.9295,22.9058,22.9137,19000.0
2009-09-11 13:45:00,28.96,28.99,28.95,28.98,31000.0,22.9058,22.9295,22.8979,22.9216,31000.0
2009-09-11 13:50:00,28.98,29.01,28.98,29.0,20400.0,22.9216,22.9454,22.9216,22.9375,20400.0
2009-09-11 13:55:00,29.0,29.01,28.91,28.91,35300.0,22.9375,22.9454,22.8663,22.8663,35300.0
2009-09-11 14:00:00,28.91,29.04,28.91,29.04,27500.0,22.8663,22.9691,22.8663,22.9691,27500.0
2009-09-11 14:05:00,29.03,29.1,29.02,29.08,36600.0,22.9612,23.0166,22.9533,23.0007,36600.0
2009-09-11 14:10:00,29.07,29.07,29.04,29.05,25700.0,22.9928,22.9928,22.9691,22.977,25700.0
2009-09-11 14:15:00,29.05,29.08,29.04,29.05,31200.0,22.977,23.0007,22.9691,22.977,31200.0
2009-09-11 14:20:00,29.04,29.09,29.0,29.06,51800.0,22.9691,23.0086,22.9375,22.9849,51800.0
2009-09-11 14:25:00,29.06,29.06,29.01,29.02,30600.0,22.9849,22.9849,22.9454,22.9533,30600.0
2009-09-11 14:30:00,29.02,29.08,29.01,29.03,39900.0,22.9533,23.0007,22.9454,22.9612,39900.0
2009-09-11 14:35:00,29.03,29.06,29.02,29.03,31300.0,22.9612,22.9849,22.9533,22.9612,31300.0
2009-09-11 14:40:00,29.03,29.04,29.02,29.04,13500.0,22.9612,22.9691,22.9533,22.9691,13500.0
2009-09-11 14:45:00,29.03,29.06,28.99,29.01,45600.0,22.9612,22.9849,22.9295,22.9454,45600.0
2009-09-11 14:50:00,29.01,29.04,29.01,29.04,19700.0,22.9454,22.9691,22.9454,22.9691,19700.0
2009-09-11 14:55:00,29.04,29.04,28.97,29.03,48700.0,22.9691,22.9691,22.9137,22.9612,48700.0
2009-09-11 15:00:00,29.03,29.03,29.0,29.01,86200.0,22.9612,22.9612,22.9375,22.9454,86200.0
2009-09-11 15:05:00,29.02,29.03,29.0,29.01,36500.0,22.9533,22.9612,22.9375,22.9454,36500.0
2009-09-11 15:10:00,29.0,29.03,28.97,29.0,41100.0,22.9375,22.9612,22.9137,22.9375,41100.0
2009-09-11 15:15:00,29.01,29.01,28.96,28.97,37200.0,22.9454,22.9454,22.9058,22.9137,37200.0
2009-09-11 15:20:00,28.96,29.02,28.95,29.01,77600.0,22.9058,22.9533,22.8979,22.9454,77600.0
2009-09-11 15:25:00,29.0,29.03,28.99,29.02,54200.0,22.9375,22.9612,22.9295,22.9533,54200.0
2009-09-11 15:30:00,29.01,29.03,28.98,29.02,87200.0,22.9454,22.9612,22.9216,22.9533,87200.0
2009-09-11 15:35:00,29.02,29.03,28.97,29.0,86000.0,22.9533,22.9612,22.9137,22.9375,86000.0
2009-09-11 15:40:00,29.01,29.07,29.0,29.06,90800.0,22.9454,22.9928,22.9375,22.9849,90800.0
2009-09-11 15:45:00,29.05,29.08,29.03,29.06,158200.0,22.977,23.0007,22.9612,22.9849,158200.0
2009-09-11 15:50:00,29.06,29.07,29.01,29.07,153000.0,22.9849,22.9928,22.9454,22.9928,153000.0
2009-09-11 15:55:00,29.07,29.07,29.04,29.06,198600.0,22.9928,22.9928,22.9691,22.9849,198600.0
2009-09-14 09:30:00,28.85,29.12,28.85,28.97,203500.0,22.8188,23.0324,22.8188,22.9137,203500.0
2009-09-14 09:35:00,28.97,29.04,28.83,29.01,104100.0,22.9137,22.9691,22.803,22.9454,104100.0
2009-09-14 09:40:00,29.0,29.17,28.9,29.0,147000.0,22.9375,23.0719,22.8584,22.9375,147000.0
2009-09-14 09:45:00,29.03,29.05,28.9,28.95,96600.0,22.9612,22.977,22.8584,22.8979,96600.0
2009-09-14 09:50:00,28.93,29.02,28.91,28.93,48800.0,22.8821,22.9533,22.8663,22.8821,48800.0
2009-09-14 09:55:00,28.94,29.04,28.94,29.0,89800.0,22.89,22.9691,22.89,22.9375,89800.0
2009-09-14 10:00:00,29.0,29.04,28.96,28.99,252900.0,22.9375,22.9691,22.9058,22.9295,252900.0
2009-09-14 10:05:00,28.99,29.02,28.93,29.02,105200.0,22.9295,22.9533,22.8821,22.9533,105200.0
2009-09-14 10:10:00,29.01,29.01,28.86,28.88,64400.0,22.9454,22.9454,22.8267,22.8425,64400.0
2009-09-14 10:15:00,28.87,28.92,28.83,28.85,55200.0,22.8346,22.8742,22.803,22.8188,55200.0
2009-09-14 10:20:00,28.83,28.95,28.83,28.93,70700.0,22.803,22.8979,22.803,22.8821,70700.0
2009-09-14 10:25:00,28.93,28.97,28.93,28.95,41300.0,22.8821,22.9137,22.8821,22.8979,41300.0
2009-09-14 10:30:00,28.94,28.97,28.92,28.96,51600.0,22.89,22.9137,22.8742,22.9058,51600.0
2009-09-14 10:35:00,28.95,28.97,28.91,28.92,47000.0,22.8979,22.9137,22.8663,22.8742,47000.0
2009-09-14 10:40:00,28.93,29.03,28.92,28.96,272900.0,22.8821,22.9612,22.8742,22.9058,272900.0
2009-09-14 10:45:00,28.95,29.0,28.92,28.97,52900.0,22.8979,22.9375,22.8742,22.9137,52900.0
2009-09-14 10:50:00,28.96,29.01,28.94,28.94,121600.0,22.9058,22.9454,22.89,22.89,121600.0
2009-09-14 10:55:00,28.94,28.96,28.85,28.86,49100.0,22.89,22.9058,22.8188,22.8267,49100.0
2009-09-14 11:00:00,28.86,28.88,28.83,28.87,46500.0,22.8267,22.8425,22.803,22.8346,46500.0
2009-09-14 11:05:00,28.86,28.89,28.83,28.85,97700.0,22.8267,22.8505,22.803,22.8188,97700.0
2009-09-14 11:10:00,28.85,28.87,28.84,28.86,19600.0,22.8188,22.8346,22.8109,22.8267,19600.0
2009-09-14 11:15:00,28.86,28.93,28.85,28.88,71600.0,22.8267,22.8821,22.8188,22.8425,71600.0
2009-09-14 11:20:00,28.88,28.88,28.77,28.81,87600.0,22.8425,22.8425,22.7555,22.7872,87600.0
2009-09-14 11:25:00,28.81,28.83,28.78,28.79,57200.0,22.7872,22.803,22.7635,22.7714,57200.0
2009-09-14 11:30:00,28.8,28.8,28.71,28.71,131500.0,22.7793,22.7793,22.7081,22.7081,131500.0
2009-09-14 11:35:00,28.72,28.76,28.7,28.73,88900.0,22.716,22.7476,22.7002,22.7239,88900.0
2009-09-14 11:40:00,28.73,28.73,28.67,28.7,58200.0,22.7239,22.7239,22.6764,22.7002,58200.0
2009-09-14 11:45:00,28.7,28.71,28.68,28.69,37900.0,22.7002,22.7081,22.6844,22.6923,37900.0
2009-09-14 11:50:00,28.68,28.74,28.68,28.74,31300.0,22.6844,22.7318,22.6844,22.7318,31300.0
2009-09-14 11:55:00,28.73,28.73,28.6,28.6,66400.0,22.7239,22.7239,22.6211,22.6211,66400.0
2009-09-14 12:00:00,28.6,28.63,28.6,28.6,36900.0,22.6211,22.6448,22.6211,22.6211,36900.0
2009-09-14 12:05:00,28.6,28.61,28.55,28.55,87200.0,22.6211,22.629,22.5815,22.5815,87200.0
2009-09-14 12:10:00,28.55,28.57,28.51,28.51,101300.0,22.5815,22.5974,22.5499,22.5499,101300.0
2009-09-14 12:15:00,28.51,28.56,28.5,28.55,70200.0,22.5499,22.5894,22.542,22.5815,70200.0
2009-09-14 12:20:00,28.54,28.54,28.43,28.44,93500.0,22.5736,22.5736,22.4866,22.4945,93500.0
2009-09-14 12:25:00,28.44,28.53,28.43,28.52,35400.0,22.4945,22.5657,22.4866,22.5578,35400.0
2009-09-14 12:30:00,28.53,28.56,28.5,28.56,37400.0,22.5657,22.5894,22.542,22.5894,37400.0
2009-09-14 12:35:00,28.56,28.63,28.55,28.63,101300.0,22.5894,22.6448,22.5815,22.6448,101300.0
2009-09-14 12:40:00,28.62,28.65,28.62,28.64,23400.0,22.6369,22.6606,22.6369,22.6527,23400.0
2009-09-14 12:45:00,28.64,28.7,28.64,28.69,39700.0,22.6527,22.7002,22.6527,22.6923,39700.0
2009-09-14 12:50:00,28.69,28.7,28.68,28.68,45200.0,22.6923,22.7002,22.6844,22.6844,45200.0
2009-09-14 12:55:00,28.69,28.69,28.67,28.68,32400.0,22.6923,22.6923,22.6764,22.6844,32400.0
2009-09-14 13:00:00,28.68,28.68,28.63,28.65,43900.0,22.6844,22.6844,22.6448,22.6606,43900.0
2009-09-14 13:05:00,28.64,28.68,28.62,28.68,37000.0,22.6527,22.6844,22.6369,22.6844,37000.0
2009-09-14 13:10:00,28.68,28.68,28.66,28.67,27900.0,22.6844,22.6844,22.6685,22.6764,27900.0
2009-09-14 13:15:00,28.66,28.67,28.63,28.63,39500.0,22.6685,22.6764,22.6448,22.6448,39500.0
2009-09-14 13:20:00,28.63,28.64,28.63,28.64,25800.0,22.6448,22.6527,22.6448,22.6527,25800.0
2009-09-14 13:25:00,28.65,28.66,28.64,28.65,39100.0,22.6606,22.6685,22.6527,22.6606,39100.0
2009-09-14 13:30:00,28.64,28.65,28.61,28.64,71200.0,22.6527,22.6606,22.629,22.6527,71200.0
2009-09-14 13:35:00,28.63,28.65,28.61,28.63,187000.0,22.6448,22.6606,22.629,22.6448,187000.0
2009-09-14 13:40:00,28.63,28.63,28.59,28.59,91000.0,22.6448,22.6448,22.6132,22.6132,91000.0
2009-09-14 13:45:00,28.6,28.6,28.59,28.59,24300.0,22.6211,22.6211,22.6132,22.6132,24300.0
2009-09-14 13:50:00,28.6,28.61,28.58,28.58,76400.0,22.6211,22.629,22.6053,22.6053,76400.0
2009-09-14 13:55:00,28.58,28.6,28.57,28.58,48800.0,22.6053,22.6211,22.5974,22.6053,48800.0
2009-09-14 14:00:00,28.59,28.59,28.56,28.58,46600.0,22.6132,22.6132,22.5894,22.6053,46600.0
2009-09-14 14:05:00,28.59,28.62,28.59,28.61,52100.0,22.6132,22.6369,22.6132,22.629,52100.0
2009-09-14 14:10:00,28.61,28.65,28.61,28.64,272200.0,22.629,22.6606,22.629,22.6527,272200.0
2009-09-14 14:15:00,28.63,28.64,28.63,28.64,16200.0,22.6448,22.6527,22.6448,22.6527,16200.0
2009-09-14 14:20:00,28.64,28.69,28.63,28.65,46000.0,22.6527,22.6923,22.6448,22.6606,46000.0
2009-09-14 14:25:00,28.64,28.7,28.64,28.69,98400.0,22.6527,22.7002,22.6527,22.6923,98400.0
2009-09-14 14:30:00,28.7,28.7,28.66,28.69,117100.0,22.7002,22.7002,22.6685,22.6923,117100.0
2009-09-14 14:35:00,28.69,28.69,28.64,28.65,86300.0,22.6923,22.6923,22.6527,22.6606,86300.0
2009-09-14 14:40:00,28.65,28.65,28.6,28.6,60800.0,22.6606,22.6606,22.6211,22.6211,60800.0
2009-09-14 14:45:00,28.61,28.67,28.6,28.67,67400.0,22.629,22.6764,22.6211,22.6764,67400.0
2009-09-14 14:50:00,28.65,28.67,28.64,28.65,56200.0,22.6606,22.6764,22.6527,22.6606,56200.0
2009-09-14 14:55:00,28.64,28.68,28.63,28.66,71700.0,22.6527,22.6844,22.6448,22.6685,71700.0
2009-09-14 15:00:00,28.67,28.69,28.66,28.66,43600.0,22.6764,22.6923,22.6685,22.6685,43600.0
2009-09-14 15:05:00,28.66,28.7,28.63,28.64,133100.0,22.6685,22.7002,22.6448,22.6527,133100.0
2009-09-14 15:10:00,28.65,28.66,28.62,28.63,39700.0,22.6606,22.6685,22.6369,22.6448,39700.0
2009-09-14 15:15:00,28.62,28.65,28.62,28.64,100500.0,22.6369,22.6606,22.6369,22.6527,100500.0
2009-09-14 15:20:00,28.63,28.65,28.63,28.64,48900.0,22.6448,22.6606,22.6448,22.6527,48900.0
2009-09-14 15:25:00,28.65,28.67,28.63,28.64,146900.0,22.6606,22.6764,22.6448,22.6527,146900.0
2009-09-14 15:30:00,28.64,28.67,28.63,28.67,128800.0,22.6527,22.6764,22.6448,22.6764,128800.0
2009-09-14 15:35:00,28.67,28.7,28.66,28.69,125200.0,22.6764,22.7002,22.6685,22.6923,125200.0
2009-09-14 15:40:00,28.69,28.78,28.67,28.76,236100.0,22.6923,22.7635,22.6764,22.7476,236100.0
2009-09-14 15:45:00,28.76,28.77,28.74,28.75,92400.0,22.7476,22.7555,22.7318,22.7397,92400.0
2009-09-14 15:50:00,28.74,28.75,28.72,28.73,221700.0,22.7318,22.7397,22.716,22.7239,221700.0
2009-09-14 15:55:00,28.73,28.75,28.73,28.73,265400.0,22.7239,22.7397,22.7239,22.7239,265400.0
2009-09-15 09:30:00,28.82,28.83,28.08,28.17,778600.0,22.7951,22.803,22.2098,22.281,778600.0
2009-09-15 09:35:00,28.18,28.26,28.06,28.22,425700.0,22.2889,22.3522,22.194,22.3205,425700.0
2009-09-15 09:40:00,28.19,28.25,28.02,28.05,296100.0,22.2968,22.3442,22.1623,22.1861,296100.0
2009-09-15 09:45:00,28.03,28.07,28.02,28.03,206100.0,22.1702,22.2019,22.1623,22.1702,206100.0
2009-09-15 09:50:00,28.02,28.07,28.02,28.04,140600.0,22.1623,22.2019,22.1623,22.1782,140600.0
2009-09-15 09:55:00,28.05,28.08,28.01,28.05,171800.0,22.1861,22.2098,22.1544,22.1861,171800.0
2009-09-15 10:00:00,28.04,28.15,28.01,28.07,202100.0,22.1782,22.2652,22.1544,22.2019,202100.0
2009-09-15 10:05:00,28.08,28.12,27.95,27.98,381600.0,22.2098,22.2414,22.107,22.1307,381600.0
2009-09-15 10:10:00,27.98,28.0,27.83,27.88,311300.0,22.1307,22.1465,22.0121,22.0516,311300.0
2009-09-15 10:15:00,27.89,27.94,27.84,27.86,137100.0,22.0595,22.0991,22.02,22.0358,137100.0
2009-09-15 10:20:00,27.86,27.88,27.76,27.83,295200.0,22.0358,22.0516,21.9567,22.0121,295200.0
2009-09-15 10:25:00,27.83,27.86,27.76,27.84,196400.0,22.0121,22.0358,21.9567,22.02,196400.0
2009-09-15 10:30:00,27.84,27.89,27.76,27.84,202900.0,22.02,22.0595,21.9567,22.02,202900.0
2009-09-15 10:35:00,27.83,27.92,27.83,27.91,228200.0,22.0121,22.0832,22.0121,22.0753,228200.0
2009-09-15 10:40:00,27.91,28.0,27.9,28.0,263100.0,22.0753,22.1465,22.0674,22.1465,263100.0
2009-09-15 10:45:00,28.0,28.07,27.98,28.02,170400.0,22.1465,22.2019,22.1307,22.1623,170400.0
2009-09-15 10:50:00,28.02,28.1,28.0,28.06,209400.0,22.1623,22.2256,22.1465,22.194,209400.0
2009-09-15 10:55:00,28.06,28.16,28.05,28.08,339000.0,22.194,22.2731,22.1861,22.2098,339000.0
2009-09-15 11:00:00,28.08,28.09,27.87,27.87,126300.0,22.2098,22.2177,22.0437,22.0437,126300.0
2009-09-15 11:05:00,27.87,28.01,27.86,28.0,195500.0,22.0437,22.1544,22.0358,22.1465,195500.0
2009-09-15 11:10:00,27.99,28.01,27.99,28.0,55800.0,22.1386,22.1544,22.1386,22.1465,55800.0
2009-09-15 11:15:00,28.0,28.0,27.93,27.94,152500.0,22.1465,22.1465,22.0911,22.0991,152500.0
2009-09-15 11:20:00,27.94,28.0,27.94,27.98,116000.0,22.0991,22.1465,22.0991,22.1307,116000.0
2009-09-15 11:25:00,27.98,27.98,27.87,27.9,73400.0,22.1307,22.1307,22.0437,22.0674,73400.0
2009-09-15 11:30:00,27.9,27.94,27.88,27.88,60500.0,22.0674,22.0991,22.0516,22.0516,60500.0
2009-09-15 11:35:00,27.88,27.9,27.8,27.8,52100.0,22.0516,22.0674,21.9883,21.9883,52100.0
2009-09-15 11:40:00,27.8,27.82,27.76,27.76,99500.0,21.9883,22.0041,21.9567,21.9567,99500.0
2009-09-15 11:45:00,27.76,27.82,27.76,27.81,92300.0,21.9567,22.0041,21.9567,21.9962,92300.0
2009-09-15 11:50:00,27.81,27.86,27.8,27.84,90800.0,21.9962,22.0358,21.9883,22.02,90800.0
2009-09-15 11:55:00,27.83,27.9,27.83,27.84,92700.0,22.0121,22.0674,22.0121,22.02,92700.0
2009-09-15 12:00:00,27.84,27.85,27.82,27.82,55800.0,22.02,22.0279,22.0041,22.0041,55800.0
2009-09-15 12:05:00,27.82,27.82,27.78,27.79,61000.0,22.0041,22.0041,21.9725,21.9804,61000.0
2009-09-15 12:10:00,27.78,27.79,27.76,27.78,71000.0,21.9725,21.9804,21.9567,21.9725,71000.0
2009-09-15 12:15:00,27.79,27.85,27.78,27.84,89400.0,21.9804,22.0279,21.9725,22.02,89400.0
2009-09-15 12:20:00,27.83,27.83,27.78,27.8,68000.0,22.0121,22.0121,21.9725,21.9883,68000.0
2009-09-15 12:25:00,27.8,27.81,27.77,27.78,36800.0,21.9883,21.9962,21.9646,21.9725,36800.0
2009-09-15 12:30:00,27.79,27.8,27.78,27.79,26100.0,21.9804,21.9883,21.9725,21.9804,26100.0
2009-09-15 12:35:00,27.79,27.79,27.75,27.76,67300.0,21.9804,21.9804,21.9488,21.9567,67300.0
2009-09-15 12:40:00,27.75,27.78,27.75,27.76,67300.0,21.9488,21.9725,21.9488,21.9567,67300.0
2009-09-15 12:45:00,27.77,27.78,27.76,27.76,24900.0,21.9646,21.9725,21.9567,21.9567,24900.0
2009-09-15 12:50:00,27.76,27.85,27.76,27.82,73800.0,21.9567,22.0279,21.9567,22.0041,73800.0
2009-09-15 12:55:00,27.82,27.9,27.81,27.9,73200.0,22.0041,22.0674,21.9962,22.0674,73200.0
2009-09-15 13:00:00,27.9,27.9,27.82,27.82,81900.0,22.0674,22.0674,22.0041,22.0041,81900.0
2009-09-15 13:05:00,27.83,27.83,27.76,27.77,82500.0,22.0121,22.0121,21.9567,21.9646,82500.0
2009-09-15 13:10:00,27.77,27.81,27.73,27.81,188500.0,21.9646,21.9962,21.933,21.9962,188500.0
2009-09-15 13:15:00,27.81,27.82,27.8,27.81,50600.0,21.9962,22.0041,21.9883,21.9962,50600.0
2009-09-15 13:20:00,27.8,27.84,27.8,27.82,63900.0,21.9883,22.02,21.9883,22.0041,63900.0
2009-09-15 13:25:00,27.82,27.9,27.8,27.84,141100.0,22.0041,22.0674,21.9883,22.02,141100.0
2009-09-15 13:30:00,27.84,27.86,27.79,27.81,105700.0,22.02,22.0358,21.9804,21.9962,105700.0
2009-09-15 13:35:00,27.81,27.82,27.78,27.8,62800.0,21.9962,22.0041,21.9725,21.9883,62800.0
2009-09-15 13:40:00,27.8,27.85,27.77,27.85,163100.0,21.9883,22.0279,21.9646,22.0279,163100.0
2009-09-15 13:45:00,27.85,27.89,27.83,27.89,111900.0,22.0279,22.0595,22.0121,22.0595,111900.0
2009-09-15 13:50:00,27.89,27.89,27.84,27.88,79700.0,22.0595,22.0595,22.02,22.0516,79700.0
2009-09-15 13:55:00,27.88,27.89,27.86,27.87,54300.0,22.0516,22.0595,22.0358,22.0437,54300.0
2009-09-15 14:00:00,27.87,27.88,27.85,27.87,113000.0,22.0437,22.0516,22.0279,22.0437,113000.0
2009-09-15 14:05:00,27.87,27.88,27.85,27.87,44800.0,22.0437,22.0516,22.0279,22.0437,44800.0
2009-09-15 14:10:00,27.87,27.9,27.87,27.87,86300.0,22.0437,22.0674,22.0437,22.0437,86300.0
2009-09-15 14:15:00,27.87,27.89,27.86,27.88,79300.0,22.0437,22.0595,22.0358,22.0516,79300.0
2009-09-15 14:20:00,27.88,27.93,27.87,27.91,72200.0,22.0516,22.0911,22.0437,22.0753,72200.0
2009-09-15 14:25:00,27.91,27.91,27.87,27.87,99300.0,22.0753,22.0753,22.0437,22.0437,99300.0
2009-09-15 14:30:00,27.88,27.9,27.86,27.86,47500.0,22.0516,22.0674,22.0358,22.0358,47500.0
2009-09-15 14:35:00,27.86,27.88,27.83,27.83,105700.0,22.0358,22.0516,22.0121,22.0121,105700.0
2009-09-15 14:40:00,27.83,27.84,27.81,27.81,58900.0,22.0121,22.02,21.9962,21.9962,58900.0
2009-09-15 14:45:00,27.8,27.82,27.8,27.8,75800.0,21.9883,22.0041,21.9883,21.9883,75800.0
2009-09-15 14:50:00,27.8,27.81,27.75,27.76,123400.0,21.9883,21.9962,21.9488,21.9567,123400.0
2009-09-15 14:55:00,27.76,27.76,27.75,27.76,80900.0,21.9567,21.9567,21.9488,21.9567,80900.0
2009-09-15 15:00:00,27.76,27.82,27.75,27.82,76500.0,21.9567,22.0041,21.9488,22.0041,76500.0
2009-09-15 15:05:00,27.82,27.86,27.81,27.86,97800.0,22.0041,22.0358,21.9962,22.0358,97800.0
2009-09-15 15:10:00,27.86,27.89,27.85,27.88,146700.0,22.0358,22.0595,22.0279,22.0516,146700.0
2009-09-15 15:15:00,27.89,27.9,27.84,27.89,159400.0,22.0595,22.0674,22.02,22.0595,159400.0
2009-09-15 15:20:00,27.9,27.93,27.89,27.92,112200.0,22.0674,22.0911,22.0595,22.0832,112200.0
2009-09-15 15:25:00,27.93,27.93,27.89,27.89,93900.0,22.0911,22.0911,22.0595,22.0595,93900.0
2009-09-15 15:30:00,27.89,27.89,27.81,27.83,278900.0,22.0595,22.0595,21.9962,22.0121,278900.0
2009-09-15 15:35:00,27.83,27.84,27.83,27.84,95800.0,22.0121,22.02,22.0121,22.02,95800.0
2009-09-15 15:40:00,27.84,27.84,27.75,27.76,460700.0,22.02,22.02,21.9488,21.9567,460700.0
2009-09-15 15:45:00,27.76,27.78,27.7,27.71,547700.0,21.9567,21.9725,21.9092,21.9171,547700.0
2009-09-15 15:50:00,27.71,27.72,27.66,27.7,596200.0,21.9171,21.925,21.8776,21.9092,596200.0
2009-09-15 15:55:00,27.69,27.74,27.68,27.71,909800.0,21.9013,21.9409,21.8934,21.9171,909800.0
2009-09-16 09:30:00,27.95,28.5,27.95,28.1,573000.0,22.107,22.542,22.107,22.2256,573000.0
2009-09-16 09:35:00,28.09,28.28,27.83,28.24,324900.0,22.2177,22.368,22.0121,22.3363,324900.0
2009-09-16 09:40:00,28.25,28.29,27.88,27.9,453000.0,22.3442,22.3759,22.0516,22.0674,453000.0
2009-09-16 09:45:00,27.89,27.96,27.81,27.95,368100.0,22.0595,22.1149,21.9962,22.107,368100.0
2009-09-16 09:50:00,27.95,28.03,27.92,28.03,281500.0,22.107,22.1702,22.0832,22.1702,281500.0
2009-09-16 09:55:00,28.03,28.06,27.92,27.96,178300.0,22.1702,22.194,22.0832,22.1149,178300.0
2009-09-16 10:00:00,27.96,28.11,27.95,28.05,363600.0,22.1149,22.2335,22.107,22.1861,363600.0
2009-09-16 10:05:00,28.05,28.14,28.04,28.11,307500.0,22.1861,22.2572,22.1782,22.2335,307500.0
2009-09-16 10:10:00,28.1,28.14,28.04,28.11,222200.0,22.2256,22.2572,22.1782,22.2335,222200.0
2009-09-16 10:15:00,28.11,28.35,28.08,28.34,300100.0,22.2335,22.4233,22.2098,22.4154,300100.0
2009-09-16 10:20:00,28.33,28.56,28.33,28.51,335000.0,22.4075,22.5894,22.4075,22.5499,335000.0
2009-09-16 10:25:00,28.5,28.55,28.46,28.47,207100.0,22.542,22.5815,22.5103,22.5183,207100.0
2009-09-16 10:30:00,28.47,28.5,28.38,28.49,191500.0,22.5183,22.542,22.4471,22.5341,191500.0
2009-09-16 10:35:00,28.5,28.5,28.45,28.47,60500.0,22.542,22.542,22.5024,22.5183,60500.0
2009-09-16 10:40:00,28.48,28.55,28.46,28.53,110400.0,22.5262,22.5815,22.5103,22.5657,110400.0
2009-09-16 10:45:00,28.54,28.82,28.54,28.79,247700.0,22.5736,22.7951,22.5736,22.7714,247700.0
2009-09-16 10:50:00,28.77,28.82,28.73,28.74,84500.0,22.7555,22.7951,22.7239,22.7318,84500.0
2009-09-16 10:55:00,28.74,28.82,28.74,28.78,83700.0,22.7318,22.7951,22.7318,22.7635,83700.0
2009-09-16 11:00:00,28.79,28.81,28.73,28.74,90200.0,22.7714,22.7872,22.7239,22.7318,90200.0
2009-09-16 11:05:00,28.74,28.79,28.68,28.71,89100.0,22.7318,22.7714,22.6844,22.7081,89100.0
2009-09-16 11:10:00,28.72,28.79,28.71,28.76,178700.0,22.716,22.7714,22.7081,22.7476,178700.0
2009-09-16 11:15:00,28.77,28.78,28.71,28.71,152800.0,22.7555,22.7635,22.7081,22.7081,152800.0
2009-09-16 11:20:00,28.72,28.72,28.64,28.66,83400.0,22.716,22.716,22.6527,22.6685,83400.0
2009-09-16 11:25:00,28.67,28.72,28.63,28.63,91000.0,22.6764,22.716,22.6448,22.6448,91000.0
2009-09-16 11:30:00,28.64,28.68,28.63,28.66,99600.0,22.6527,22.6844,22.6448,22.6685,99600.0
2009-09-16 11:35:00,28.66,28.66,28.51,28.52,159100.0,22.6685,22.6685,22.5499,22.5578,159100.0
2009-09-16 11:40:00,28.51,28.65,28.51,28.63,81900.0,22.5499,22.6606,22.5499,22.6448,81900.0
2009-09-16 11:45:00,28.63,28.67,28.61,28.65,108000.0,22.6448,22.6764,22.629,22.6606,108000.0
2009-09-16 11:50:00,28.65,28.68,28.63,28.67,52700.0,22.6606,22.6844,22.6448,22.6764,52700.0
2009-09-16 11:55:00,28.67,28.75,28.66,28.74,85300.0,22.6764,22.7397,22.6685,22.7318,85300.0
2009-09-16 12:00:00,28.74,28.75,28.7,28.7,65800.0,22.7318,22.7397,22.7002,22.7002,65800.0
2009-09-16 12:05:00,28.7,28.7,28.59,28.6,129500.0,22.7002,22.7002,22.6132,22.6211,129500.0
2009-09-16 12:10:00,28.6,28.64,28.58,28.64,74600.0,22.6211,22.6527,22.6053,22.6527,74600.0
2009-09-16 12:15:00,28.64,28.64,28.59,28.59,67200.0,22.6527,22.6527,22.6132,22.6132,67200.0
2009-09-16 12:20:00,28.6,28.6,28.53,28.55,97700.0,22.6211,22.6211,22.5657,22.5815,97700.0
2009-09-16 12:25:00,28.55,28.56,28.52,28.52,86400.0,22.5815,22.5894,22.5578,22.5578,86400.0
2009-09-16 12:30:00,28.53,28.59,28.5,28.59,73300.0,22.5657,22.6132,22.542,22.6132,73300.0
2009-09-16 12:35:00,28.59,28.6,28.57,28.58,58100.0,22.6132,22.6211,22.5974,22.6053,58100.0
2009-09-16 12:40:00,28.57,28.68,28.57,28.68,60400.0,22.5974,22.6844,22.5974,22.6844,60400.0
2009-09-16 12:45:00,28.67,28.74,28.67,28.73,45500.0,22.6764,22.7318,22.6764,22.7239,45500.0
2009-09-16 12:50:00,28.74,28.74,28.67,28.68,75200.0,22.7318,22.7318,22.6764,22.6844,75200.0
2009-09-16 12:55:00,28.67,28.68,28.66,28.67,47300.0,22.6764,22.6844,22.6685,22.6764,47300.0
2009-09-16 13:00:00,28.67,28.74,28.66,28.72,63100.0,22.6764,22.7318,22.6685,22.716,63100.0
2009-09-16 13:05:00,28.71,28.72,28.7,28.72,52000.0,22.7081,22.716,22.7002,22.716,52000.0
2009-09-16 13:10:00,28.72,28.75,28.7,28.75,67300.0,22.716,22.7397,22.7002,22.7397,67300.0
2009-09-16 13:15:00,28.75,28.78,28.73,28.77,75600.0,22.7397,22.7635,22.7239,22.7555,75600.0
2009-09-16 13:20:00,28.77,28.82,28.76,28.82,110600.0,22.7555,22.7951,22.7476,22.7951,110600.0
2009-09-16 13:25:00,28.81,28.83,28.78,28.79,81200.0,22.7872,22.803,22.7635,22.7714,81200.0
2009-09-16 13:30:00,28.79,28.82,28.77,28.77,65500.0,22.7714,22.7951,22.7555,22.7555,65500.0
2009-09-16 13:35:00,28.77,28.77,28.69,28.71,86500.0,22.7555,22.7555,22.6923,22.7081,86500.0
2009-09-16 13:40:00,28.7,28.8,28.7,28.8,42000.0,22.7002,22.7793,22.7002,22.7793,42000.0
2009-09-16 13:45:00,28.8,28.8,28.77,28.79,44500.0,22.7793,22.7793,22.7555,22.7714,44500.0
2009-09-16 13:50:00,28.79,28.8,28.78,28.8,45400.0,22.7714,22.7793,22.7635,22.7793,45400.0
2009-09-16 13:55:00,28.79,28.8,28.76,28.76,75600.0,22.7714,22.7793,22.7476,22.7476,75600.0
2009-09-16 14:00:00,28.76,28.85,28.76,28.83,91100.0,22.7476,22.8188,22.7476,22.803,91100.0
2009-09-16 14:05:00,28.84,28.85,28.83,28.84,80200.0,22.8109,22.8188,22.803,22.8109,80200.0
2009-09-16 14:10:00,28.85,28.88,28.84,28.88,120900.0,22.8188,22.8425,22.8109,22.8425,120900.0
2009-09-16 14:15:00,28.88,28.92,28.88,28.92,99200.0,22.8425,22.8742,22.8425,22.8742,99200.0
2009-09-16 14:20:00,28.91,28.94,28.91,28.93,75100.0,22.8663,22.89,22.8663,22.8821,75100.0
2009-09-16 14:25:00,28.93,28.94,28.88,28.93,79800.0,22.8821,22.89,22.8425,22.8821,79800.0
2009-09-16 14:30:00,28.93,28.95,28.92,28.93,79000.0,22.8821,22.8979,22.8742,22.8821,79000.0
2009-09-16 14:35:00,28.93,28.95,28.9,28.9,92900.0,22.8821,22.8979,22.8584,22.8584,92900.0
2009-09-16 14:40:00,28.91,28.96,28.89,28.94,169800.0,22.8663,22.9058,22.8505,22.89,169800.0
2009-09-16 14:45:00,28.96,29.02,28.95,29.01,242600.0,22.9058,22.9533,22.8979,22.9454,242600.0
2009-09-16 14:50:00,29.01,29.04,28.99,29.03,170600.0,22.9454,22.9691,22.9295,22.9612,170600.0
2009-09-16 14:55:00,29.03,29.05,29.0,29.0,176300.0,22.9612,22.977,22.9375,22.9375,176300.0
2009-09-16 15:00:00,29.0,29.01,28.98,29.01,193300.0,22.9375,22.9454,22.9216,22.9454,193300.0
2009-09-16 15:05:00,29.0,29.07,28.99,29.06,171300.0,22.9375,22.9928,22.9295,22.9849,171300.0
2009-09-16 15:10:00,29.07,29.1,29.06,29.1,189700.0,22.9928,23.0166,22.9849,23.0166,189700.0
2009-09-16 15:15:00,29.1,29.15,29.09,29.15,145000.0,23.0166,23.0561,23.0086,23.0561,145000.0
2009-09-16 15:20:00,29.14,29.24,29.14,29.24,327900.0,23.0482,23.1273,23.0482,23.1273,327900.0
2009-09-16 15:25:00,29.23,29.24,29.21,29.24,198200.0,23.1194,23.1273,23.1036,23.1273,198200.0
2009-09-16 15:30:00,29.23,29.27,29.19,29.27,339200.0,23.1194,23.151,23.0877,23.151,339200.0
2009-09-16 15:35:00,29.27,29.27,29.18,29.18,239900.0,23.151,23.151,23.0798,23.0798,239900.0
2009-09-16 15:40:00,29.18,29.25,29.17,29.24,193400.0,23.0798,23.1352,23.0719,23.1273,193400.0
2009-09-16 15:45:00,29.25,29.32,29.24,29.31,257800.0,23.1352,23.1906,23.1273,23.1827,257800.0
2009-09-16 15:50:00,29.31,29.34,29.27,29.28,404300.0,23.1827,23.2064,23.151,23.1589,404300.0
2009-09-16 15:55:00,29.27,29.34,29.27,29.33,441600.0,23.151,23.2064,23.151,23.1985,441600.0
2009-09-17 09:30:00,29.45,29.56,29.31,29.41,459000.0,23.2934,23.3804,23.1827,23.2617,459000.0
2009-09-17 09:35:00,29.36,29.51,29.3,29.49,142800.0,23.2222,23.3408,23.1747,23.325,142800.0
2009-09-17 09:40:00,29.49,29.67,29.35,29.51,211900.0,23.325,23.4674,23.2143,23.3408,211900.0
2009-09-17 09:45:00,29.51,29.65,29.5,29.62,272400.0,23.3408,23.4516,23.3329,23.4278,272400.0
2009-09-17 09:50:00,29.62,29.75,29.59,29.73,313000.0,23.4278,23.5307,23.4041,23.5149,313000.0
2009-09-17 09:55:00,29.72,29.88,29.69,29.88,279900.0,23.5069,23.6335,23.4832,23.6335,279900.0
2009-09-17 10:00:00,29.88,29.88,29.63,29.63,373200.0,23.6335,23.6335,23.4358,23.4358,373200.0
2009-09-17 10:05:00,29.63,29.64,29.54,29.57,138000.0,23.4358,23.4437,23.3646,23.3883,138000.0
2009-09-17 10:10:00,29.56,29.6,29.47,29.54,246700.0,23.3804,23.412,23.3092,23.3646,246700.0
2009-09-17 10:15:00,29.54,29.62,29.53,29.6,221900.0,23.3646,23.4278,23.3567,23.412,221900.0
2009-09-17 10:20:00,29.6,29.61,29.45,29.47,273800.0,23.412,23.4199,23.2934,23.3092,273800.0
2009-09-17 10:25:00,29.46,29.56,29.38,29.4,268100.0,23.3013,23.3804,23.238,23.2538,268100.0
2009-09-17 10:30:00,29.4,29.4,29.24,29.3,377700.0,23.2538,23.2538,23.1273,23.1747,377700.0
2009-09-17 10:35:00,29.3,29.35,29.3,29.31,112400.0,23.1747,23.2143,23.1747,23.1827,112400.0
2009-09-17 10:40:00,29.31,29.34,29.3,29.33,60900.0,23.1827,23.2064,23.1747,23.1985,60900.0
2009-09-17 10:45:00,29.34,29.42,29.33,29.4,105200.0,23.2064,23.2697,23.1985,23.2538,105200.0
2009-09-17 10:50:00,29.4,29.5,29.39,29.49,101700.0,23.2538,23.3329,23.2459,23.325,101700.0
2009-09-17 10:55:00,29.49,29.52,29.46,29.49,69300.0,23.325,23.3488,23.3013,23.325,69300.0
2009-09-17 11:00:00,29.48,29.6,29.48,29.6,151300.0,23.3171,23.412,23.3171,23.412,151300.0
2009-09-17 11:05:00,29.59,29.6,29.55,29.56,66900.0,23.4041,23.412,23.3725,23.3804,66900.0
2009-09-17 11:10:00,29.56,29.6,29.49,29.5,91800.0,23.3804,23.412,23.325,23.3329,91800.0
2009-09-17 11:15:00,29.49,29.51,29.46,29.49,149600.0,23.325,23.3408,23.3013,23.325,149600.0
2009-09-17 11:20:00,29.49,29.52,29.48,29.5,186400.0,23.325,23.3488,23.3171,23.3329,186400.0
2009-09-17 11:25:00,29.5,29.64,29.49,29.6,254500.0,23.3329,23.4437,23.325,23.412,254500.0
2009-09-17 11:30:00,29.6,29.62,29.54,29.57,125600.0,23.412,23.4278,23.3646,23.3883,125600.0
2009-09-17 11:35:00,29.58,29.58,29.44,29.46,106000.0,23.3962,23.3962,23.2855,23.3013,106000.0
2009-09-17 11:40:00,29.47,29.52,29.46,29.5,51100.0,23.3092,23.3488,23.3013,23.3329,51100.0
2009-09-17 11:45:00,29.5,29.58,29.5,29.57,46000.0,23.3329,23.3962,23.3329,23.3883,46000.0
2009-09-17 11:50:00,29.57,29.57,29.48,29.5,60900.0,23.3883,23.3883,23.3171,23.3329,60900.0
2009-09-17 11:55:00,29.49,29.51,29.48,29.5,57100.0,23.325,23.3408,23.3171,23.3329,57100.0
2009-09-17 12:00:00,29.5,29.51,29.47,29.49,40800.0,23.3329,23.3408,23.3092,23.325,40800.0
2009-09-17 12:05:00,29.48,29.5,29.43,29.43,92500.0,23.3171,23.3329,23.2776,23.2776,92500.0
2009-09-17 12:10:00,29.43,29.45,29.4,29.41,67500.0,23.2776,23.2934,23.2538,23.2617,67500.0
2009-09-17 12:15:00,29.41,29.41,29.36,29.37,75900.0,23.2617,23.2617,23.2222,23.2301,75900.0
2009-09-17 12:20:00,29.37,29.38,29.32,29.38,79800.0,23.2301,23.238,23.1906,23.238,79800.0
2009-09-17 12:25:00,29.38,29.4,29.36,29.38,41700.0,23.238,23.2538,23.2222,23.238,41700.0
2009-09-17 12:30:00,29.39,29.4,29.34,29.35,46700.0,23.2459,23.2538,23.2064,23.2143,46700.0
2009-09-17 12:35:00,29.35,29.36,29.3,29.3,86200.0,23.2143,23.2222,23.1747,23.1747,86200.0
2009-09-17 12:40:00,29.31,29.35,29.3,29.31,35500.0,23.1827,23.2143,23.1747,23.1827,35500.0
2009-09-17 12:45:00,29.31,29.36,29.29,29.34,117100.0,23.1827,23.2222,23.1668,23.2064,117100.0
2009-09-17 12:50:00,29.33,29.35,29.31,29.34,40600.0,23.1985,23.2143,23.1827,23.2064,40600.0
2009-09-17 12:55:00,29.34,29.34,29.31,29.32,113400.0,23.2064,23.2064,23.1827,23.1906,113400.0
2009-09-17 13:00:00,29.31,29.33,29.3,29.32,107800.0,23.1827,23.1985,23.1747,23.1906,107800.0
2009-09-17 13:05:00,29.32,29.33,29.3,29.32,65100.0,23.1906,23.1985,23.1747,23.1906,65100.0
2009-09-17 13:10:00,29.33,29.33,29.28,29.3,97600.0,23.1985,23.1985,23.1589,23.1747,97600.0
2009-09-17 13:15:00,29.3,29.3,29.25,29.26,80100.0,23.1747,23.1747,23.1352,23.1431,80100.0
2009-09-17 13:20:00,29.26,29.27,29.19,29.22,91400.0,23.1431,23.151,23.0877,23.1115,91400.0
2009-09-17 13:25:00,29.22,29.23,29.14,29.15,127800.0,23.1115,23.1194,23.0482,23.0561,127800.0
2009-09-17 13:30:00,29.14,29.18,29.13,29.17,55600.0,23.0482,23.0798,23.0403,23.0719,55600.0
2009-09-17 13:35:00,29.18,29.2,29.16,29.17,47100.0,23.0798,23.0956,23.064,23.0719,47100.0
2009-09-17 13:40:00,29.17,29.22,29.15,29.2,73200.0,23.0719,23.1115,23.0561,23.0956,73200.0
2009-09-17 13:45:00,29.21,29.23,29.16,29.16,70500.0,23.1036,23.1194,23.064,23.064,70500.0
2009-09-17 13:50:00,29.17,29.27,29.17,29.25,94500.0,23.0719,23.151,23.0719,23.1352,94500.0
2009-09-17 13:55:00,29.24,29.25,29.22,29.22,44000.0,23.1273,23.1352,23.1115,23.1115,44000.0
2009-09-17 14:00:00,29.22,29.23,29.2,29.22,101500.0,23.1115,23.1194,23.0956,23.1115,101500.0
2009-09-17 14:05:00,29.22,29.26,29.22,29.26,62000.0,23.1115,23.1431,23.1115,23.1431,62000.0
2009-09-17 14:10:00,29.26,29.29,29.26,29.27,73400.0,23.1431,23.1668,23.1431,23.151,73400.0
2009-09-17 14:15:00,29.27,29.33,29.26,29.33,74100.0,23.151,23.1985,23.1431,23.1985,74100.0
2009-09-17 14:20:00,29.34,29.35,29.28,29.29,81200.0,23.2064,23.2143,23.1589,23.1668,81200.0
2009-09-17 14:25:00,29.29,29.32,29.28,29.3,127200.0,23.1668,23.1906,23.1589,23.1747,127200.0
2009-09-17 14:30:00,29.31,29.31,29.24,29.24,84600.0,23.1827,23.1827,23.1273,23.1273,84600.0
2009-09-17 14:35:00,29.24,29.26,29.19,29.19,74200.0,23.1273,23.1431,23.0877,23.0877,74200.0
2009-09-17 14:40:00,29.19,29.25,29.17,29.24,105600.0,23.0877,23.1352,23.0719,23.1273,105600.0
2009-09-17 14:45:00,29.25,29.26,29.22,29.24,100400.0,23.1352,23.1431,23.1115,23.1273,100400.0
2009-09-17 14:50:00,29.24,29.27,29.23,29.27,85100.0,23.1273,23.151,23.1194,23.151,85100.0
2009-09-17 14:55:00,29.27,29.32,29.26,29.28,135700.0,23.151,23.1906,23.1431,23.1589,135700.0
2009-09-17 15:00:00,29.29,29.31,29.28,29.3,107100.0,23.1668,23.1827,23.1589,23.1747,107100.0
2009-09-17 15:05:00,29.3,29.31,29.23,29.25,215800.0,23.1747,23.1827,23.1194,23.1352,215800.0
2009-09-17 15:10:00,29.25,29.28,29.23,29.27,86600.0,23.1352,23.1589,23.1194,23.151,86600.0
2009-09-17 15:15:00,29.27,29.27,29.22,29.24,101300.0,23.151,23.151,23.1115,23.1273,101300.0
2009-09-17 15:20:00,29.23,29.31,29.22,29.29,157500.0,23.1194,23.1827,23.1115,23.1668,157500.0
2009-09-17 15:25:00,29.29,29.31,29.27,29.31,106000.0,23.1668,23.1827,23.151,23.1827,106000.0
2009-09-17 15:30:00,29.3,29.32,29.26,29.26,120300.0,23.1747,23.1906,23.1431,23.1431,120300.0
2009-09-17 15:35:00,29.27,29.33,29.25,29.33,117200.0,23.151,23.1985,23.1352,23.1985,117200.0
2009-09-17 15:40:00,29.32,29.33,29.29,29.29,224000.0,23.1906,23.1985,23.1668,23.1668,224000.0
2009-09-17 15:45:00,29.3,29.33,29.29,29.32,288600.0,23.1747,23.1985,23.1668,23.1906,288600.0
2009-09-17 15:50:00,29.33,29.33,29.27,29.27,307900.0,23.1985,23.1985,23.151,23.151,307900.0
2009-09-17 15:55:00,29.28,29.36,29.27,29.36,511200.0,23.1589,23.2222,23.151,23.2222,511200.0
2009-09-18 09:30:00,28.89,29.12,28.7,29.09,1738200.0,22.8505,23.0324,22.7002,23.0086,1738200.0
2009-09-18 09:35:00,29.09,29.2,28.91,28.98,258400.0,23.0086,23.0956,22.8663,22.9216,258400.0
2009-09-18 09:40:00,28.97,29.18,28.95,29.07,277200.0,22.9137,23.0798,22.8979,22.9928,277200.0
2009-09-18 09:45:00,29.12,29.26,29.06,29.09,125900.0,23.0324,23.1431,22.9849,23.0086,125900.0
2009-09-18 09:50:00,29.08,29.09,28.92,28.99,123500.0,23.0007,23.0086,22.8742,22.9295,123500.0
2009-09-18 09:55:00,28.98,29.0,28.79,28.8,167500.0,22.9216,22.9375,22.7714,22.7793,167500.0
2009-09-18 10:00:00,28.79,28.84,28.76,28.8,292000.0,22.7714,22.8109,22.7476,22.7793,292000.0
2009-09-18 10:05:00,28.79,28.8,28.72,28.75,92200.0,22.7714,22.7793,22.716,22.7397,92200.0
2009-09-18 10:10:00,28.75,28.77,28.67,28.7,138700.0,22.7397,22.7555,22.6764,22.7002,138700.0
2009-09-18 10:15:00,28.7,28.78,28.64,28.65,127900.0,22.7002,22.7635,22.6527,22.6606,127900.0
2009-09-18 10:20:00,28.64,28.75,28.62,28.63,114800.0,22.6527,22.7397,22.6369,22.6448,114800.0
2009-09-18 10:25:00,28.64,28.65,28.53,28.63,143600.0,22.6527,22.6606,22.5657,22.6448,143600.0
2009-09-18 10:30:00,28.62,28.63,28.48,28.55,223200.0,22.6369,22.6448,22.5262,22.5815,223200.0
2009-09-18 10:35:00,28.55,28.69,28.55,28.68,196200.0,22.5815,22.6923,22.5815,22.6844,196200.0
2009-09-18 10:40:00,28.68,28.7,28.65,28.65,144900.0,22.6844,22.7002,22.6606,22.6606,144900.0
2009-09-18 10:45:00,28.65,28.67,28.63,28.66,78600.0,22.6606,22.6764,22.6448,22.6685,78600.0
2009-09-18 10:50:00,28.66,28.73,28.65,28.73,77500.0,22.6685,22.7239,22.6606,22.7239,77500.0
2009-09-18 10:55:00,28.73,28.8,28.68,28.7,147000.0,22.7239,22.7793,22.6844,22.7002,147000.0
2009-09-18 11:00:00,28.7,28.72,28.61,28.64,117300.0,22.7002,22.716,22.629,22.6527,117300.0
2009-09-18 11:05:00,28.63,28.66,28.6,28.62,122400.0,22.6448,22.6685,22.6211,22.6369,122400.0
2009-09-18 11:10:00,28.62,28.68,28.61,28.68,151100.0,22.6369,22.6844,22.629,22.6844,151100.0
2009-09-18 11:15:00,28.68,28.72,28.66,28.7,167900.0,22.6844,22.716,22.6685,22.7002,167900.0
2009-09-18 11:20:00,28.71,28.71,28.65,28.65,62500.0,22.7081,22.7081,22.6606,22.6606,62500.0
2009-09-18 11:25:00,28.65,28.67,28.59,28.61,63100.0,22.6606,22.6764,22.6132,22.629,63100.0
2009-09-18 11:30:00,28.6,28.63,28.55,28.55,88800.0,22.6211,22.6448,22.5815,22.5815,88800.0
2009-09-18 11:35:00,28.55,28.66,28.55,28.64,58600.0,22.5815,22.6685,22.5815,22.6527,58600.0
2009-09-18 11:40:00,28.65,28.66,28.58,28.63,66300.0,22.6606,22.6685,22.6053,22.6448,66300.0
2009-09-18 11:45:00,28.62,28.66,28.59,28.59,56500.0,22.6369,22.6685,22.6132,22.6132,56500.0
2009-09-18 11:50:00,28.61,28.63,28.57,28.6,43200.0,22.629,22.6448,22.5974,22.6211,43200.0
2009-09-18 11:55:00,28.6,28.62,28.56,28.56,43100.0,22.6211,22.6369,22.5894,22.5894,43100.0
2009-09-18 12:00:00,28.56,28.56,28.51,28.52,40200.0,22.5894,22.5894,22.5499,22.5578,40200.0
2009-09-18 12:05:00,28.52,28.52,28.5,28.51,45900.0,22.5578,22.5578,22.542,22.5499,45900.0
2009-09-18 12:10:00,28.52,28.6,28.51,28.57,69600.0,22.5578,22.6211,22.5499,22.5974,69600.0
2009-09-18 12:15:00,28.56,28.56,28.5,28.52,74000.0,22.5894,22.5894,22.542,22.5578,74000.0
2009-09-18 12:20:00,28.51,28.53,28.5,28.53,53000.0,22.5499,22.5657,22.542,22.5657,53000.0
2009-09-18 12:25:00,28.53,28.53,28.51,28.52,27000.0,22.5657,22.5657,22.5499,22.5578,27000.0
2009-09-18 12:30:00,28.52,28.6,28.51,28.58,94700.0,22.5578,22.6211,22.5499,22.6053,94700.0
2009-09-18 12:35:00,28.59,28.66,28.58,28.66,214900.0,22.6132,22.6685,22.6053,22.6685,214900.0
2009-09-18 12:40:00,28.67,28.73,28.64,28.65,169600.0,22.6764,22.7239,22.6527,22.6606,169600.0
2009-09-18 12:45:00,28.66,28.66,28.59,28.6,22500.0,22.6685,22.6685,22.6132,22.6211,22500.0
2009-09-18 12:50:00,28.6,28.62,28.59,28.6,59200.0,22.6211,22.6369,22.6132,22.6211,59200.0
2009-09-18 12:55:00,28.6,28.69,28.58,28.67,89300.0,22.6211,22.6923,22.6053,22.6764,89300.0
2009-09-18 13:00:00,28.66,28.67,28.59,28.63,96800.0,22.6685,22.6764,22.6132,22.6448,96800.0
2009-09-18 13:05:00,28.62,28.63,28.6,28.6,36700.0,22.6369,22.6448,22.6211,22.6211,36700.0
2009-09-18 13:10:00,28.6,28.65,28.6,28.65,63200.0,22.6211,22.6606,22.6211,22.6606,63200.0
2009-09-18 13:15:00,28.64,28.67,28.64,28.66,152600.0,22.6527,22.6764,22.6527,22.6685,152600.0
2009-09-18 13:20:00,28.67,28.7,28.66,28.69,82700.0,22.6764,22.7002,22.6685,22.6923,82700.0
2009-09-18 13:25:00,28.69,28.75,28.69,28.75,90100.0,22.6923,22.7397,22.6923,22.7397,90100.0
2009-09-18 13:30:00,28.74,28.77,28.71,28.72,82200.0,22.7318,22.7555,22.7081,22.716,82200.0
2009-09-18 13:35:00,28.72,28.74,28.71,28.73,46300.0,22.716,22.7318,22.7081,22.7239,46300.0
2009-09-18 13:40:00,28.73,28.76,28.72,28.75,60400.0,22.7239,22.7476,22.716,22.7397,60400.0
2009-09-18 13:45:00,28.76,28.76,28.73,28.73,166100.0,22.7476,22.7476,22.7239,22.7239,166100.0
2009-09-18 13:50:00,28.73,28.74,28.71,28.72,60700.0,22.7239,22.7318,22.7081,22.716,60700.0
2009-09-18 13:55:00,28.72,28.72,28.69,28.69,49400.0,22.716,22.716,22.6923,22.6923,49400.0
2009-09-18 14:00:00,28.7,28.72,28.67,28.72,101700.0,22.7002,22.716,22.6764,22.716,101700.0
2009-09-18 14:05:00,28.72,28.72,28.64,28.65,63300.0,22.716,22.716,22.6527,22.6606,63300.0
2009-09-18 14:10:00,28.65,28.66,28.62,28.65,61300.0,22.6606,22.6685,22.6369,22.6606,61300.0
2009-09-18 14:15:00,28.65,28.65,28.6,28.61,92100.0,22.6606,22.6606,22.6211,22.629,92100.0
2009-09-18 14:20:00,28.6,28.63,28.51,28.57,158200.0,22.6211,22.6448,22.5499,22.5974,158200.0
2009-09-18 14:25:00,28.56,28.57,28.5,28.51,105600.0,22.5894,22.5974,22.542,22.5499,105600.0
2009-09-18 14:30:00,28.52,28.52,28.44,28.48,228800.0,22.5578,22.5578,22.4945,22.5262,228800.0
2009-09-18 14:35:00,28.47,28.51,28.43,28.48,110800.0,22.5183,22.5499,22.4866,22.5262,110800.0
2009-09-18 14:40:00,28.5,28.51,28.41,28.51,71400.0,22.542,22.5499,22.4708,22.5499,71400.0
2009-09-18 14:45:00,28.51,28.58,28.5,28.58,133800.0,22.5499,22.6053,22.542,22.6053,133800.0
2009-09-18 14:50:00,28.57,28.63,28.57,28.58,115900.0,22.5974,22.6448,22.5974,22.6053,115900.0
2009-09-18 14:55:00,28.58,28.6,28.55,28.55,48900.0,22.6053,22.6211,22.5815,22.5815,48900.0
2009-09-18 15:00:00,28.55,28.6,28.53,28.58,109200.0,22.5815,22.6211,22.5657,22.6053,109200.0
2009-09-18 15:05:00,28.58,28.58,28.49,28.49,128200.0,22.6053,22.6053,22.5341,22.5341,128200.0
2009-09-18 15:10:00,28.49,28.54,28.48,28.53,99300.0,22.5341,22.5736,22.5262,22.5657,99300.0
2009-09-18 15:15:00,28.53,28.6,28.51,28.6,155600.0,22.5657,22.6211,22.5499,22.6211,155600.0
2009-09-18 15:20:00,28.61,28.63,28.59,28.63,130500.0,22.629,22.6448,22.6132,22.6448,130500.0
2009-09-18 15:25:00,28.62,28.66,28.62,28.63,91000.0,22.6369,22.6685,22.6369,22.6448,91000.0
2009-09-18 15:30:00,28.64,28.65,28.6,28.64,179200.0,22.6527,22.6606,22.6211,22.6527,179200.0
2009-09-18 15:35:00,28.64,28.66,28.64,28.65,171500.0,22.6527,22.6685,22.6527,22.6606,171500.0
2009-09-18 15:40:00,28.65,28.68,28.64,28.67,334100.0,22.6606,22.6844,22.6527,22.6764,334100.0
2009-09-18 15:45:00,28.66,28.67,28.6,28.61,232900.0,22.6685,22.6764,22.6211,22.629,232900.0
2009-09-18 15:50:00,28.6,28.64,28.55,28.55,364400.0,22.6211,22.6527,22.5815,22.5815,364400.0
2009-09-18 15:55:00,28.55,28.55,28.5,28.52,731000.0,22.5815,22.5815,22.542,22.5578,731000.0
2009-09-21 09:30:00,28.45,28.51,28.22,28.47,166900.0,22.5024,22.5499,22.3205,22.5183,166900.0
2009-09-21 09:35:00,28.48,28.59,28.41,28.55,128700.0,22.5262,22.6132,22.4708,22.5815,128700.0
2009-09-21 09:40:00,28.55,28.65,28.46,28.6,105000.0,22.5815,22.6606,22.5103,22.6211,105000.0
2009-09-21 09:45:00,28.6,28.84,28.59,28.77,130600.0,22.6211,22.8109,22.6132,22.7555,130600.0
2009-09-21 09:50:00,28.77,28.79,28.65,28.75,88000.0,22.7555,22.7714,22.6606,22.7397,88000.0
2009-09-21 09:55:00,28.76,28.85,28.71,28.83,127300.0,22.7476,22.8188,22.7081,22.803,127300.0
2009-09-21 10:00:00,28.82,28.94,28.74,28.88,84600.0,22.7951,22.89,22.7318,22.8425,84600.0
2009-09-21 10:05:00,28.89,28.92,28.78,28.8,127800.0,22.8505,22.8742,22.7635,22.7793,127800.0
2009-09-21 10:10:00,28.79,28.8,28.57,28.6,304500.0,22.7714,22.7793,22.5974,22.6211,304500.0
2009-09-21 10:15:00,28.6,28.63,28.51,28.55,127700.0,22.6211,22.6448,22.5499,22.5815,127700.0
2009-09-21 10:20:00,28.56,28.6,28.51,28.52,84100.0,22.5894,22.6211,22.5499,22.5578,84100.0
2009-09-21 10:25:00,28.53,28.55,28.51,28.55,60700.0,22.5657,22.5815,22.5499,22.5815,60700.0
2009-09-21 10:30:00,28.54,28.56,28.47,28.55,108800.0,22.5736,22.5894,22.5183,22.5815,108800.0
2009-09-21 10:35:00,28.55,28.61,28.52,28.54,90500.0,22.5815,22.629,22.5578,22.5736,90500.0
2009-09-21 10:40:00,28.54,28.55,28.48,28.5,56500.0,22.5736,22.5815,22.5262,22.542,56500.0
2009-09-21 10:45:00,28.51,28.56,28.5,28.55,43600.0,22.5499,22.5894,22.542,22.5815,43600.0
2009-09-21 10:50:00,28.54,28.56,28.53,28.55,65500.0,22.5736,22.5894,22.5657,22.5815,65500.0
2009-09-21 10:55:00,28.56,28.59,28.54,28.58,44600.0,22.5894,22.6132,22.5736,22.6053,44600.0
2009-09-21 11:00:00,28.59,28.59,28.55,28.58,80300.0,22.6132,22.6132,22.5815,22.6053,80300.0
2009-09-21 11:05:00,28.57,28.63,28.57,28.6,60200.0,22.5974,22.6448,22.5974,22.6211,60200.0
2009-09-21 11:10:00,28.61,28.71,28.55,28.55,133900.0,22.629,22.7081,22.5815,22.5815,133900.0
2009-09-21 11:15:00,28.56,28.59,28.53,28.54,74900.0,22.5894,22.6132,22.5657,22.5736,74900.0
2009-09-21 11:20:00,28.54,28.54,28.46,28.46,78100.0,22.5736,22.5736,22.5103,22.5103,78100.0
2009-09-21 11:25:00,28.46,28.53,28.44,28.5,48400.0,22.5103,22.5657,22.4945,22.542,48400.0
2009-09-21 11:30:00,28.5,28.54,28.47,28.47,30100.0,22.542,22.5736,22.5183,22.5183,30100.0
2009-09-21 11:35:00,28.47,28.48,28.42,28.45,57400.0,22.5183,22.5262,22.4787,22.5024,57400.0
2009-09-21 11:40:00,28.45,28.47,28.43,28.46,34500.0,22.5024,22.5183,22.4866,22.5103,34500.0
2009-09-21 11:45:00,28.45,28.55,28.45,28.5,43300.0,22.5024,22.5815,22.5024,22.542,43300.0
2009-09-21 11:50:00,28.5,28.5,28.44,28.45,199400.0,22.542,22.542,22.4945,22.5024,199400.0
2009-09-21 11:55:00,28.45,28.48,28.44,28.46,52800.0,22.5024,22.5262,22.4945,22.5103,52800.0
2009-09-21 12:00:00,28.45,28.48,28.43,28.45,72800.0,22.5024,22.5262,22.4866,22.5024,72800.0
2009-09-21 12:05:00,28.45,28.48,28.42,28.47,63800.0,22.5024,22.5262,22.4787,22.5183,63800.0
2009-09-21 12:10:00,28.47,28.48,28.45,28.48,35100.0,22.5183,22.5262,22.5024,22.5262,35100.0
2009-09-21 12:15:00,28.48,28.51,28.47,28.51,39000.0,22.5262,22.5499,22.5183,22.5499,39000.0
2009-09-21 12:20:00,28.5,28.54,28.5,28.53,32300.0,22.542,22.5736,22.542,22.5657,32300.0
2009-09-21 12:25:00,28.54,28.58,28.53,28.54,49400.0,22.5736,22.6053,22.5657,22.5736,49400.0
2009-09-21 12:30:00,28.54,28.54,28.49,28.5,126800.0,22.5736,22.5736,22.5341,22.542,126800.0
2009-09-21 12:35:00,28.52,28.53,28.48,28.49,42100.0,22.5578,22.5657,22.5262,22.5341,42100.0
2009-09-21 12:40:00,28.48,28.51,28.48,28.5,104500.0,22.5262,22.5499,22.5262,22.542,104500.0
2009-09-21 12:45:00,28.49,28.5,28.47,28.48,28600.0,22.5341,22.542,22.5183,22.5262,28600.0
2009-09-21 12:50:00,28.48,28.49,28.43,28.45,186500.0,22.5262,22.5341,22.4866,22.5024,186500.0
2009-09-21 12:55:00,28.45,28.48,28.41,28.47,74700.0,22.5024,22.5262,22.4708,22.5183,74700.0
2009-09-21 13:00:00,28.47,28.47,28.44,28.46,30700.0,22.5183,22.5183,22.4945,22.5103,30700.0
2009-09-21 13:05:00,28.45,28.5,28.45,28.49,125900.0,22.5024,22.542,22.5024,22.5341,125900.0
2009-09-21 13:10:00,28.48,28.5,28.48,28.5,25600.0,22.5262,22.542,22.5262,22.542,25600.0
2009-09-21 13:15:00,28.49,28.5,28.49,28.5,39900.0,22.5341,22.542,22.5341,22.542,39900.0
2009-09-21 13:20:00,28.5,28.5,28.49,28.5,64200.0,22.542,22.542,22.5341,22.542,64200.0
2009-09-21 13:25:00,28.5,28.58,28.5,28.57,86400.0,22.542,22.6053,22.542,22.5974,86400.0
2009-09-21 13:30:00,28.57,28.58,28.54,28.56,102400.0,22.5974,22.6053,22.5736,22.5894,102400.0
2009-09-21 13:35:00,28.55,28.67,28.54,28.64,128700.0,22.5815,22.6764,22.5736,22.6527,128700.0
2009-09-21 13:40:00,28.63,28.67,28.63,28.66,41800.0,22.6448,22.6764,22.6448,22.6685,41800.0
2009-09-21 13:45:00,28.66,28.74,28.65,28.72,71300.0,22.6685,22.7318,22.6606,22.716,71300.0
2009-09-21 13:50:00,28.72,28.8,28.7,28.72,93200.0,22.716,22.7793,22.7002,22.716,93200.0
2009-09-21 13:55:00,28.72,28.75,28.69,28.69,37000.0,22.716,22.7397,22.6923,22.6923,37000.0
2009-09-21 14:00:00,28.7,28.7,28.67,28.7,58900.0,22.7002,22.7002,22.6764,22.7002,58900.0
2009-09-21 14:05:00,28.69,28.7,28.62,28.64,30400.0,22.6923,22.7002,22.6369,22.6527,30400.0
2009-09-21 14:10:00,28.64,28.64,28.58,28.58,41500.0,22.6527,22.6527,22.6053,22.6053,41500.0
2009-09-21 14:15:00,28.57,28.59,28.55,28.56,31500.0,22.5974,22.6132,22.5815,22.5894,31500.0
2009-09-21 14:20:00,28.55,28.56,28.55,28.55,18100.0,22.5815,22.5894,22.5815,22.5815,18100.0
2009-09-21 14:25:00,28.55,28.56,28.54,28.54,14700.0,22.5815,22.5894,22.5736,22.5736,14700.0
2009-09-21 14:30:00,28.54,28.58,28.52,28.56,61400.0,22.5736,22.6053,22.5578,22.5894,61400.0
2009-09-21 14:35:00,28.55,28.57,28.54,28.55,52600.0,22.5815,22.5974,22.5736,22.5815,52600.0
2009-09-21 14:40:00,28.54,28.58,28.53,28.55,99600.0,22.5736,22.6053,22.5657,22.5815,99600.0
2009-09-21 14:45:00,28.55,28.59,28.52,28.57,47300.0,22.5815,22.6132,22.5578,22.5974,47300.0
2009-09-21 14:50:00,28.57,28.58,28.55,28.57,35000.0,22.5974,22.6053,22.5815,22.5974,35000.0
2009-09-21 14:55:00,28.56,28.57,28.52,28.52,36000.0,22.5894,22.5974,22.5578,22.5578,36000.0
2009-09-21 15:00:00,28.52,28.53,28.48,28.49,172100.0,22.5578,22.5657,22.5262,22.5341,172100.0
2009-09-21 15:05:00,28.49,28.5,28.42,28.42,244000.0,22.5341,22.542,22.4787,22.4787,244000.0
2009-09-21 15:10:00,28.42,28.5,28.41,28.5,133400.0,22.4787,22.542,22.4708,22.542,133400.0
2009-09-21 15:15:00,28.49,28.6,28.44,28.55,388000.0,22.5341,22.6211,22.4945,22.5815,388000.0
2009-09-21 15:20:00,28.56,28.61,28.55,28.6,156700.0,22.5894,22.629,22.5815,22.6211,156700.0
2009-09-21 15:25:00,28.61,28.63,28.6,28.62,160500.0,22.629,22.6448,22.6211,22.6369,160500.0
2009-09-21 15:30:00,28.62,28.63,28.55,28.59,323000.0,22.6369,22.6448,22.5815,22.6132,323000.0
2009-09-21 15:35:00,28.59,28.63,28.58,28.59,165300.0,22.6132,22.6448,22.6053,22.6132,165300.0
2009-09-21 15:40:00,28.6,28.63,28.59,28.63,95100.0,22.6211,22.6448,22.6132,22.6448,95100.0
2009-09-21 15:45:00,28.62,28.65,28.61,28.63,191700.0,22.6369,22.6606,22.629,22.6448,191700.0
2009-09-21 15:50:00,28.63,28.64,28.57,28.6,136600.0,22.6448,22.6527,22.5974,22.6211,136600.0
2009-09-21 15:55:00,28.6,28.63,28.57,28.62,392300.0,22.6211,22.6448,22.5974,22.6369,392300.0
2009-09-22 09:30:00,28.72,28.78,28.25,28.32,253400.0,22.716,22.7635,22.3442,22.3996,253400.0
2009-09-22 09:35:00,28.32,28.49,28.23,28.28,281200.0,22.3996,22.5341,22.3284,22.368,281200.0
2009-09-22 09:40:00,28.28,28.29,28.0,28.03,396200.0,22.368,22.3759,22.1465,22.1702,396200.0
2009-09-22 09:45:00,28.03,28.1,27.96,28.02,210700.0,22.1702,22.2256,22.1149,22.1623,210700.0
2009-09-22 09:50:00,28.01,28.02,27.87,27.99,225800.0,22.1544,22.1623,22.0437,22.1386,225800.0
2009-09-22 09:55:00,27.99,28.0,27.83,27.89,148400.0,22.1386,22.1465,22.0121,22.0595,148400.0
2009-09-22 10:00:00,27.88,27.9,27.83,27.83,108500.0,22.0516,22.0674,22.0121,22.0121,108500.0
2009-09-22 10:05:00,27.83,27.85,27.62,27.71,428100.0,22.0121,22.0279,21.846,21.9171,428100.0
2009-09-22 10:10:00,27.71,27.79,27.63,27.78,321500.0,21.9171,21.9804,21.8539,21.9725,321500.0
2009-09-22 10:15:00,27.79,27.88,27.74,27.87,112200.0,21.9804,22.0516,21.9409,22.0437,112200.0
2009-09-22 10:20:00,27.86,27.87,27.79,27.85,119100.0,22.0358,22.0437,21.9804,22.0279,119100.0
2009-09-22 10:25:00,27.85,27.88,27.79,27.81,152200.0,22.0279,22.0516,21.9804,21.9962,152200.0
2009-09-22 10:30:00,27.81,27.82,27.71,27.78,160200.0,21.9962,22.0041,21.9171,21.9725,160200.0
2009-09-22 10:35:00,27.78,27.8,27.7,27.71,102100.0,21.9725,21.9883,21.9092,21.9171,102100.0
2009-09-22 10:40:00,27.71,27.76,27.65,27.75,251200.0,21.9171,21.9567,21.8697,21.9488,251200.0
2009-09-22 10:45:00,27.75,27.8,27.75,27.8,120400.0,21.9488,21.9883,21.9488,21.9883,120400.0
2009-09-22 10:50:00,27.79,27.82,27.71,27.72,91500.0,21.9804,22.0041,21.9171,21.925,91500.0
2009-09-22 10:55:00,27.71,27.78,27.7,27.78,146900.0,21.9171,21.9725,21.9092,21.9725,146900.0
2009-09-22 11:00:00,27.77,27.88,27.76,27.88,141900.0,21.9646,22.0516,21.9567,22.0516,141900.0
2009-09-22 11:05:00,27.88,27.88,27.8,27.83,143000.0,22.0516,22.0516,21.9883,22.0121,143000.0
2009-09-22 11:10:00,27.82,27.84,27.81,27.84,91500.0,22.0041,22.02,21.9962,22.02,91500.0
2009-09-22 11:15:00,27.83,27.84,27.8,27.81,100700.0,22.0121,22.02,21.9883,21.9962,100700.0
2009-09-22 11:20:00,27.81,27.83,27.79,27.79,89600.0,21.9962,22.0121,21.9804,21.9804,89600.0
2009-09-22 11:25:00,27.79,27.83,27.79,27.82,71000.0,21.9804,22.0121,21.9804,22.0041,71000.0
2009-09-22 11:30:00,27.82,27.83,27.82,27.82,61900.0,22.0041,22.0121,22.0041,22.0041,61900.0
2009-09-22 11:35:00,27.82,27.84,27.81,27.81,164200.0,22.0041,22.02,21.9962,21.9962,164200.0
2009-09-22 11:40:00,27.81,27.82,27.69,27.7,117400.0,21.9962,22.0041,21.9013,21.9092,117400.0
2009-09-22 11:45:00,27.69,27.7,27.62,27.69,151400.0,21.9013,21.9092,21.846,21.9013,151400.0
2009-09-22 11:50:00,27.69,27.87,27.64,27.64,286500.0,21.9013,22.0437,21.8618,21.8618,286500.0
2009-09-22 11:55:00,27.64,27.66,27.62,27.63,73700.0,21.8618,21.8776,21.846,21.8539,73700.0
2009-09-22 12:00:00,27.63,27.69,27.63,27.67,92200.0,21.8539,21.9013,21.8539,21.8855,92200.0
2009-09-22 12:05:00,27.67,27.72,27.66,27.71,82600.0,21.8855,21.925,21.8776,21.9171,82600.0
2009-09-22 12:10:00,27.71,27.74,27.68,27.69,83100.0,21.9171,21.9409,21.8934,21.9013,83100.0
2009-09-22 12:15:00,27.69,27.7,27.66,27.66,70500.0,21.9013,21.9092,21.8776,21.8776,70500.0
2009-09-22 12:20:00,27.67,27.75,27.66,27.72,58000.0,21.8855,21.9488,21.8776,21.925,58000.0
2009-09-22 12:25:00,27.72,27.86,27.71,27.86,134600.0,21.925,22.0358,21.9171,22.0358,134600.0
2009-09-22 12:30:00,27.86,28.0,27.86,27.99,154900.0,22.0358,22.1465,22.0358,22.1386,154900.0
2009-09-22 12:35:00,27.99,28.1,27.98,27.99,260400.0,22.1386,22.2256,22.1307,22.1386,260400.0
2009-09-22 12:40:00,28.0,28.01,27.97,28.0,198600.0,22.1465,22.1544,22.1228,22.1465,198600.0
2009-09-22 12:45:00,28.01,28.07,27.96,27.97,244600.0,22.1544,22.2019,22.1149,22.1228,244600.0
2009-09-22 12:50:00,27.96,28.04,27.93,27.94,157300.0,22.1149,22.1782,22.0911,22.0991,157300.0
2009-09-22 12:55:00,27.94,27.96,27.8,27.83,120100.0,22.0991,22.1149,21.9883,22.0121,120100.0
2009-09-22 13:00:00,27.83,27.89,27.83,27.87,56000.0,22.0121,22.0595,22.0121,22.0437,56000.0
2009-09-22 13:05:00,27.88,27.91,27.87,27.9,61400.0,22.0516,22.0753,22.0437,22.0674,61400.0
2009-09-22 13:10:00,27.91,27.95,27.77,27.77,109100.0,22.0753,22.107,21.9646,21.9646,109100.0
2009-09-22 13:15:00,27.76,27.83,27.76,27.77,74500.0,21.9567,22.0121,21.9567,21.9646,74500.0
2009-09-22 13:20:00,27.77,27.77,27.7,27.77,48500.0,21.9646,21.9646,21.9092,21.9646,48500.0
2009-09-22 13:25:00,27.78,27.79,27.74,27.79,42400.0,21.9725,21.9804,21.9409,21.9804,42400.0
2009-09-22 13:30:00,27.79,27.84,27.77,27.84,45600.0,21.9804,22.02,21.9646,22.02,45600.0
2009-09-22 13:35:00,27.83,27.86,27.79,27.79,95100.0,22.0121,22.0358,21.9804,21.9804,95100.0
2009-09-22 13:40:00,27.79,27.84,27.78,27.79,97400.0,21.9804,22.02,21.9725,21.9804,97400.0
2009-09-22 13:45:00,27.79,27.82,27.75,27.78,259800.0,21.9804,22.0041,21.9488,21.9725,259800.0
2009-09-22 13:50:00,27.78,27.78,27.71,27.76,167700.0,21.9725,21.9725,21.9171,21.9567,167700.0
2009-09-22 13:55:00,27.76,27.77,27.71,27.71,110200.0,21.9567,21.9646,21.9171,21.9171,110200.0
2009-09-22 14:00:00,27.71,27.75,27.69,27.7,148900.0,21.9171,21.9488,21.9013,21.9092,148900.0
2009-09-22 14:05:00,27.7,27.8,27.69,27.78,198900.0,21.9092,21.9883,21.9013,21.9725,198900.0
2009-09-22 14:10:00,27.77,27.82,27.75,27.77,137300.0,21.9646,22.0041,21.9488,21.9646,137300.0
2009-09-22 14:15:00,27.77,27.8,27.75,27.79,87000.0,21.9646,21.9883,21.9488,21.9804,87000.0
2009-09-22 14:20:00,27.78,27.8,27.72,27.73,113500.0,21.9725,21.9883,21.925,21.933,113500.0
2009-09-22 14:25:00,27.73,27.74,27.72,27.73,85200.0,21.933,21.9409,21.925,21.933,85200.0
2009-09-22 14:30:00,27.73,27.75,27.7,27.71,120800.0,21.933,21.9488,21.9092,21.9171,120800.0
2009-09-22 14:35:00,27.7,27.73,27.65,27.69,167300.0,21.9092,21.933,21.8697,21.9013,167300.0
2009-09-22 14:40:00,27.68,27.69,27.65,27.66,107100.0,21.8934,21.9013,21.8697,21.8776,107100.0
2009-09-22 14:45:00,27.67,27.67,27.64,27.66,109100.0,21.8855,21.8855,21.8618,21.8776,109100.0
2009-09-22 14:50:00,27.66,27.66,27.62,27.64,94300.0,21.8776,21.8776,21.846,21.8618,94300.0
2009-09-22 14:55:00,27.64,27.67,27.63,27.64,109300.0,21.8618,21.8855,21.8539,21.8618,109300.0
2009-09-22 15:00:00,27.64,27.65,27.56,27.57,342500.0,21.8618,21.8697,21.7985,21.8064,342500.0
2009-09-22 15:05:00,27.57,27.58,27.51,27.56,219500.0,21.8064,21.8143,21.7589,21.7985,219500.0
2009-09-22 15:10:00,27.55,27.61,27.51,27.6,166000.0,21.7906,21.838,21.7589,21.8301,166000.0
2009-09-22 15:15:00,27.61,27.62,27.53,27.57,109200.0,21.838,21.846,21.7748,21.8064,109200.0
2009-09-22 15:20:00,27.56,27.64,27.56,27.6,150000.0,21.7985,21.8618,21.7985,21.8301,150000.0
2009-09-22 15:25:00,27.6,27.61,27.57,27.61,94000.0,21.8301,21.838,21.8064,21.838,94000.0
2009-09-22 15:30:00,27.61,27.63,27.61,27.61,142100.0,21.838,21.8539,21.838,21.838,142100.0
2009-09-22 15:35:00,27.61,27.63,27.61,27.63,200600.0,21.838,21.8539,21.838,21.8539,200600.0
2009-09-22 15:40:00,27.63,27.65,27.61,27.61,210500.0,21.8539,21.8697,21.838,21.838,210500.0
2009-09-22 15:45:00,27.61,27.63,27.61,27.63,298400.0,21.838,21.8539,21.838,21.8539,298400.0
2009-09-22 15:50:00,27.63,27.67,27.59,27.59,316700.0,21.8539,21.8855,21.8222,21.8222,316700.0
2009-09-22 15:55:00,27.59,27.61,27.58,27.6,431300.0,21.8222,21.838,21.8143,21.8301,431300.0
2009-09-23 09:30:00,27.85,27.85,27.56,27.57,307800.0,22.0279,22.0279,21.7985,21.8064,307800.0
2009-09-23 09:35:00,27.57,27.59,27.22,27.36,436600.0,21.8064,21.8222,21.5296,21.6403,436600.0
2009-09-23 09:40:00,27.34,27.68,27.03,27.14,472600.0,21.6245,21.8934,21.3793,21.4663,472600.0
2009-09-23 09:45:00,27.14,27.21,27.1,27.18,366000.0,21.4663,21.5217,21.4347,21.4979,366000.0
2009-09-23 09:50:00,27.17,27.2,27.03,27.05,301400.0,21.49,21.5138,21.3793,21.3951,301400.0
2009-09-23 09:55:00,27.05,27.11,26.95,27.04,446300.0,21.3951,21.4426,21.316,21.3872,446300.0
2009-09-23 10:00:00,27.03,27.1,26.98,27.08,200100.0,21.3793,21.4347,21.3397,21.4188,200100.0
2009-09-23 10:05:00,27.07,27.12,26.99,27.01,231500.0,21.4109,21.4505,21.3477,21.3635,231500.0
2009-09-23 10:10:00,27.02,27.11,27.01,27.06,310600.0,21.3714,21.4426,21.3635,21.403,310600.0
2009-09-23 10:15:00,27.06,27.11,27.05,27.09,307000.0,21.403,21.4426,21.3951,21.4268,307000.0
2009-09-23 10:20:00,27.09,27.1,27.03,27.03,229900.0,21.4268,21.4347,21.3793,21.3793,229900.0
2009-09-23 10:25:00,27.03,27.08,26.99,27.06,199600.0,21.3793,21.4188,21.3477,21.403,199600.0
2009-09-23 10:30:00,27.06,27.1,27.03,27.08,232500.0,21.403,21.4347,21.3793,21.4188,232500.0
2009-09-23 10:35:00,27.08,27.09,27.0,27.04,238900.0,21.4188,21.4268,21.3556,21.3872,238900.0
2009-09-23 10:40:00,27.03,27.03,26.96,27.0,131400.0,21.3793,21.3793,21.3239,21.3556,131400.0
2009-09-23 10:45:00,27.0,27.01,26.96,26.98,161500.0,21.3556,21.3635,21.3239,21.3397,161500.0
2009-09-23 10:50:00,26.98,26.99,26.95,26.97,127100.0,21.3397,21.3477,21.316,21.3318,127100.0
2009-09-23 10:55:00,26.96,27.05,26.96,27.0,181500.0,21.3239,21.3951,21.3239,21.3556,181500.0
2009-09-23 11:00:00,27.0,27.02,26.98,27.0,116200.0,21.3556,21.3714,21.3397,21.3556,116200.0
2009-09-23 11:05:00,26.99,27.01,26.98,26.99,161400.0,21.3477,21.3635,21.3397,21.3477,161400.0
2009-09-23 11:10:00,26.99,27.0,26.93,26.96,156800.0,21.3477,21.3556,21.3002,21.3239,156800.0
2009-09-23 11:15:00,26.95,26.99,26.95,26.98,111600.0,21.316,21.3477,21.316,21.3397,111600.0
2009-09-23 11:20:00,26.97,27.0,26.96,27.0,124800.0,21.3318,21.3556,21.3239,21.3556,124800.0
2009-09-23 11:25:00,27.0,27.0,26.98,27.0,79300.0,21.3556,21.3556,21.3397,21.3556,79300.0
2009-09-23 11:30:00,26.99,27.0,26.99,27.0,43600.0,21.3477,21.3556,21.3477,21.3556,43600.0
2009-09-23 11:35:00,27.0,27.0,26.99,27.0,90900.0,21.3556,21.3556,21.3477,21.3556,90900.0
2009-09-23 11:40:00,26.99,27.0,26.98,26.99,236100.0,21.3477,21.3556,21.3397,21.3477,236100.0
2009-09-23 11:45:00,26.99,27.0,26.98,27.0,53200.0,21.3477,21.3556,21.3397,21.3556,53200.0
2009-09-23 11:50:00,27.0,27.0,26.99,26.99,37100.0,21.3556,21.3556,21.3477,21.3477,37100.0
2009-09-23 11:55:00,27.0,27.0,26.98,27.0,126300.0,21.3556,21.3556,21.3397,21.3556,126300.0
2009-09-23 12:00:00,26.99,27.0,26.99,27.0,69800.0,21.3477,21.3556,21.3477,21.3556,69800.0
2009-09-23 12:05:00,27.0,27.0,26.99,27.0,78600.0,21.3556,21.3556,21.3477,21.3556,78600.0
2009-09-23 12:10:00,27.0,27.0,26.99,26.99,38000.0,21.3556,21.3556,21.3477,21.3477,38000.0
2009-09-23 12:15:00,27.0,27.0,26.99,27.0,42000.0,21.3556,21.3556,21.3477,21.3556,42000.0
2009-09-23 12:20:00,27.0,27.0,26.99,27.0,40300.0,21.3556,21.3556,21.3477,21.3556,40300.0
2009-09-23 12:25:00,26.99,27.0,26.99,27.0,60700.0,21.3477,21.3556,21.3477,21.3556,60700.0
2009-09-23 12:30:00,27.0,27.07,26.99,27.05,284700.0,21.3556,21.4109,21.3477,21.3951,284700.0
2009-09-23 12:35:00,27.05,27.08,27.05,27.08,113400.0,21.3951,21.4188,21.3951,21.4188,113400.0
2009-09-23 12:40:00,27.08,27.1,27.04,27.05,155200.0,21.4188,21.4347,21.3872,21.3951,155200.0
2009-09-23 12:45:00,27.06,27.11,27.05,27.08,283000.0,21.403,21.4426,21.3951,21.4188,283000.0
2009-09-23 12:50:00,27.08,27.09,27.06,27.08,70800.0,21.4188,21.4268,21.403,21.4188,70800.0
2009-09-23 12:55:00,27.08,27.08,27.03,27.05,84500.0,21.4188,21.4188,21.3793,21.3951,84500.0
2009-09-23 13:00:00,27.06,27.08,27.02,27.06,114900.0,21.403,21.4188,21.3714,21.403,114900.0
2009-09-23 13:05:00,27.07,27.08,27.04,27.08,107500.0,21.4109,21.4188,21.3872,21.4188,107500.0
2009-09-23 13:10:00,27.08,27.09,27.05,27.06,116700.0,21.4188,21.4268,21.3951,21.403,116700.0
2009-09-23 13:15:00,27.05,27.06,27.01,27.02,204400.0,21.3951,21.403,21.3635,21.3714,204400.0
2009-09-23 13:20:00,27.02,27.02,26.95,26.97,161400.0,21.3714,21.3714,21.316,21.3318,161400.0
2009-09-23 13:25:00,26.98,27.01,26.96,27.01,137600.0,21.3397,21.3635,21.3239,21.3635,137600.0
2009-09-23 13:30:00,27.01,27.05,27.01,27.03,99500.0,21.3635,21.3951,21.3635,21.3793,99500.0
2009-09-23 13:35:00,27.03,27.05,27.0,27.0,144100.0,21.3793,21.3951,21.3556,21.3556,144100.0
2009-09-23 13:40:00,27.0,27.03,27.0,27.02,75600.0,21.3556,21.3793,21.3556,21.3714,75600.0
2009-09-23 13:45:00,27.02,27.04,27.01,27.03,73500.0,21.3714,21.3872,21.3635,21.3793,73500.0
2009-09-23 13:50:00,27.03,27.03,27.0,27.03,114400.0,21.3793,21.3793,21.3556,21.3793,114400.0
2009-09-23 13:55:00,27.03,27.05,26.99,27.01,117600.0,21.3793,21.3951,21.3477,21.3635,117600.0
2009-09-23 14:00:00,27.01,27.03,26.98,26.99,179600.0,21.3635,21.3793,21.3397,21.3477,179600.0
2009-09-23 14:05:00,26.99,27.01,26.97,27.0,110200.0,21.3477,21.3635,21.3318,21.3556,110200.0
2009-09-23 14:10:00,27.0,27.02,26.95,27.0,74700.0,21.3556,21.3714,21.316,21.3556,74700.0
2009-09-23 14:15:00,26.99,27.12,26.96,27.04,169400.0,21.3477,21.4505,21.3239,21.3872,169400.0
2009-09-23 14:20:00,27.05,27.19,27.02,27.05,352500.0,21.3951,21.5058,21.3714,21.3951,352500.0
2009-09-23 14:25:00,27.06,27.11,27.04,27.1,143000.0,21.403,21.4426,21.3872,21.4347,143000.0
2009-09-23 14:30:00,27.1,27.17,27.07,27.14,130300.0,21.4347,21.49,21.4109,21.4663,130300.0
2009-09-23 14:35:00,27.15,27.18,27.06,27.09,269600.0,21.4742,21.4979,21.403,21.4268,269600.0
2009-09-23 14:40:00,27.09,27.1,27.02,27.05,159500.0,21.4268,21.4347,21.3714,21.3951,159500.0
2009-09-23 14:45:00,27.06,27.1,27.02,27.1,144200.0,21.403,21.4347,21.3714,21.4347,144200.0
2009-09-23 14:50:00,27.09,27.1,27.05,27.09,133500.0,21.4268,21.4347,21.3951,21.4268,133500.0
2009-09-23 14:55:00,27.09,27.09,26.99,27.02,156900.0,21.4268,21.4268,21.3477,21.3714,156900.0
2009-09-23 15:00:00,27.03,27.05,27.0,27.04,111600.0,21.3793,21.3951,21.3556,21.3872,111600.0
2009-09-23 15:05:00,27.03,27.06,27.0,27.03,150400.0,21.3793,21.403,21.3556,21.3793,150400.0
2009-09-23 15:10:00,27.04,27.04,26.95,26.96,185300.0,21.3872,21.3872,21.316,21.3239,185300.0
2009-09-23 15:15:00,26.95,26.96,26.84,26.84,268000.0,21.316,21.3239,21.229,21.229,268000.0
2009-09-23 15:20:00,26.85,26.87,26.8,26.85,185800.0,21.2369,21.2527,21.1974,21.2369,185800.0
2009-09-23 15:25:00,26.85,26.88,26.81,26.81,148100.0,21.2369,21.2607,21.2053,21.2053,148100.0
2009-09-23 15:30:00,26.82,26.82,26.73,26.77,340700.0,21.2132,21.2132,21.142,21.1736,340700.0
2009-09-23 15:35:00,26.78,26.86,26.74,26.83,342000.0,21.1816,21.2448,21.1499,21.2211,342000.0
2009-09-23 15:40:00,26.83,26.85,26.77,26.78,257100.0,21.2211,21.2369,21.1736,21.1816,257100.0
2009-09-23 15:45:00,26.78,26.8,26.73,26.75,346000.0,21.1816,21.1974,21.142,21.1578,346000.0
2009-09-23 15:50:00,26.75,26.8,26.66,26.7,506900.0,21.1578,21.1974,21.0866,21.1183,506900.0
2009-09-23 15:55:00,26.7,26.74,26.63,26.67,574400.0,21.1183,21.1499,21.0629,21.0946,574400.0
2009-09-24 09:30:00,26.73,27.0,26.73,26.99,206300.0,21.142,21.3556,21.142,21.3477,206300.0
2009-09-24 09:35:00,27.0,27.04,26.81,26.86,235200.0,21.3556,21.3872,21.2053,21.2448,235200.0
2009-09-24 09:40:00,26.86,26.98,26.83,26.94,97000.0,21.2448,21.3397,21.2211,21.3081,97000.0
2009-09-24 09:45:00,26.94,26.95,26.84,26.84,121200.0,21.3081,21.316,21.229,21.229,121200.0
2009-09-24 09:50:00,26.84,26.85,26.53,26.6,210000.0,21.229,21.2369,20.9838,21.0392,210000.0
2009-09-24 09:55:00,26.6,26.67,26.6,26.65,87600.0,21.0392,21.0946,21.0392,21.0787,87600.0
2009-09-24 10:00:00,26.64,26.65,26.38,26.4,242900.0,21.0708,21.0787,20.8652,20.881,242900.0
2009-09-24 10:05:00,26.39,26.44,26.25,26.26,399800.0,20.8731,20.9126,20.7624,20.7703,399800.0
2009-09-24 10:10:00,26.27,26.29,26.2,26.22,221200.0,20.7782,20.794,20.7228,20.7386,221200.0
2009-09-24 10:15:00,26.21,26.3,26.18,26.3,188200.0,20.7307,20.8019,20.707,20.8019,188200.0
2009-09-24 10:20:00,26.3,26.49,26.26,26.49,298500.0,20.8019,20.9522,20.7703,20.9522,298500.0
2009-09-24 10:25:00,26.48,26.52,26.41,26.45,214500.0,20.9443,20.9759,20.8889,20.9205,214500.0
2009-09-24 10:30:00,26.45,26.46,26.37,26.46,166700.0,20.9205,20.9285,20.8573,20.9285,166700.0
2009-09-24 10:35:00,26.47,26.49,26.42,26.45,156400.0,20.9364,20.9522,20.8968,20.9205,156400.0
2009-09-24 10:40:00,26.45,26.45,26.29,26.31,219200.0,20.9205,20.9205,20.794,20.8098,219200.0
2009-09-24 10:45:00,26.31,26.36,26.3,26.35,128700.0,20.8098,20.8494,20.8019,20.8414,128700.0
2009-09-24 10:50:00,26.35,26.43,26.34,26.38,91700.0,20.8414,20.9047,20.8335,20.8652,91700.0
2009-09-24 10:55:00,26.38,26.45,26.37,26.4,117800.0,20.8652,20.9205,20.8573,20.881,117800.0
2009-09-24 11:00:00,26.41,26.43,26.36,26.42,117300.0,20.8889,20.9047,20.8494,20.8968,117300.0
2009-09-24 11:05:00,26.42,26.44,26.32,26.34,84400.0,20.8968,20.9126,20.8177,20.8335,84400.0
2009-09-24 11:10:00,26.35,26.4,26.34,26.39,70900.0,20.8414,20.881,20.8335,20.8731,70900.0
2009-09-24 11:15:00,26.38,26.39,26.29,26.3,101500.0,20.8652,20.8731,20.794,20.8019,101500.0
2009-09-24 11:20:00,26.3,26.31,26.25,26.25,102800.0,20.8019,20.8098,20.7624,20.7624,102800.0
2009-09-24 11:25:00,26.26,26.26,26.18,26.26,146800.0,20.7703,20.7703,20.707,20.7703,146800.0
2009-09-24 11:30:00,26.25,26.3,26.23,26.28,108500.0,20.7624,20.8019,20.7465,20.7861,108500.0
2009-09-24 11:35:00,26.28,26.28,26.16,26.19,186400.0,20.7861,20.7861,20.6912,20.7149,186400.0
2009-09-24 11:40:00,26.19,26.22,26.14,26.14,129300.0,20.7149,20.7386,20.6754,20.6754,129300.0
2009-09-24 11:45:00,26.14,26.17,26.1,26.11,164400.0,20.6754,20.6991,20.6437,20.6516,164400.0
2009-09-24 11:50:00,26.12,26.12,26.04,26.08,141200.0,20.6595,20.6595,20.5963,20.6279,141200.0
2009-09-24 11:55:00,26.08,26.15,26.07,26.15,149800.0,20.6279,20.6833,20.62,20.6833,149800.0
2009-09-24 12:00:00,26.14,26.19,26.1,26.17,98000.0,20.6754,20.7149,20.6437,20.6991,98000.0
2009-09-24 12:05:00,26.18,26.22,26.17,26.21,59800.0,20.707,20.7386,20.6991,20.7307,59800.0
2009-09-24 12:10:00,26.21,26.25,26.21,26.25,98900.0,20.7307,20.7624,20.7307,20.7624,98900.0
2009-09-24 12:15:00,26.25,26.25,26.22,26.23,81900.0,20.7624,20.7624,20.7386,20.7465,81900.0
2009-09-24 12:20:00,26.23,26.23,26.14,26.21,73000.0,20.7465,20.7465,20.6754,20.7307,73000.0
2009-09-24 12:25:00,26.2,26.23,26.17,26.17,113800.0,20.7228,20.7465,20.6991,20.6991,113800.0
2009-09-24 12:30:00,26.17,26.22,26.16,26.19,63400.0,20.6991,20.7386,20.6912,20.7149,63400.0
2009-09-24 12:35:00,26.19,26.22,26.16,26.21,65300.0,20.7149,20.7386,20.6912,20.7307,65300.0
2009-09-24 12:40:00,26.2,26.24,26.2,26.24,29800.0,20.7228,20.7544,20.7228,20.7544,29800.0
2009-09-24 12:45:00,26.23,26.25,26.21,26.24,86700.0,20.7465,20.7624,20.7307,20.7544,86700.0
2009-09-24 12:50:00,26.24,26.3,26.24,26.28,88700.0,20.7544,20.8019,20.7544,20.7861,88700.0
2009-09-24 12:55:00,26.28,26.29,26.23,26.24,100600.0,20.7861,20.794,20.7465,20.7544,100600.0
2009-09-24 13:00:00,26.23,26.29,26.23,26.28,119400.0,20.7465,20.794,20.7465,20.7861,119400.0
2009-09-24 13:05:00,26.28,26.33,26.24,26.33,120600.0,20.7861,20.8256,20.7544,20.8256,120600.0
2009-09-24 13:10:00,26.34,26.38,26.32,26.33,144100.0,20.8335,20.8652,20.8177,20.8256,144100.0
2009-09-24 13:15:00,26.33,26.36,26.28,26.29,198900.0,20.8256,20.8494,20.7861,20.794,198900.0
2009-09-24 13:20:00,26.28,26.3,26.22,26.29,198800.0,20.7861,20.8019,20.7386,20.794,198800.0
2009-09-24 13:25:00,26.29,26.29,26.24,26.25,250700.0,20.794,20.794,20.7544,20.7624,250700.0
2009-09-24 13:30:00,26.25,26.3,26.24,26.26,104300.0,20.7624,20.8019,20.7544,20.7703,104300.0
2009-09-24 13:35:00,26.26,26.28,26.18,26.21,96300.0,20.7703,20.7861,20.707,20.7307,96300.0
2009-09-24 13:40:00,26.21,26.24,26.13,26.13,139800.0,20.7307,20.7544,20.6674,20.6674,139800.0
2009-09-24 13:45:00,26.13,26.17,26.13,26.13,62400.0,20.6674,20.6991,20.6674,20.6674,62400.0
2009-09-24 13:50:00,26.13,26.17,26.1,26.16,93600.0,20.6674,20.6991,20.6437,20.6912,93600.0
2009-09-24 13:55:00,26.16,26.17,26.11,26.13,120700.0,20.6912,20.6991,20.6516,20.6674,120700.0
2009-09-24 14:00:00,26.13,26.17,26.12,26.15,83300.0,20.6674,20.6991,20.6595,20.6833,83300.0
2009-09-24 14:05:00,26.14,26.17,26.13,26.14,74000.0,20.6754,20.6991,20.6674,20.6754,74000.0
2009-09-24 14:10:00,26.14,26.16,26.1,26.1,103900.0,20.6754,20.6912,20.6437,20.6437,103900.0
2009-09-24 14:15:00,26.1,26.12,26.09,26.1,196700.0,20.6437,20.6595,20.6358,20.6437,196700.0
2009-09-24 14:20:00,26.1,26.14,26.04,26.07,224800.0,20.6437,20.6754,20.5963,20.62,224800.0
2009-09-24 14:25:00,26.06,26.09,26.0,26.09,287700.0,20.6121,20.6358,20.5646,20.6358,287700.0
2009-09-24 14:30:00,26.09,26.11,26.08,26.1,122100.0,20.6358,20.6516,20.6279,20.6437,122100.0
2009-09-24 14:35:00,26.09,26.11,26.09,26.11,112300.0,20.6358,20.6516,20.6358,20.6516,112300.0
2009-09-24 14:40:00,26.1,26.11,26.06,26.08,132900.0,20.6437,20.6516,20.6121,20.6279,132900.0
2009-09-24 14:45:00,26.08,26.1,26.04,26.08,140700.0,20.6279,20.6437,20.5963,20.6279,140700.0
2009-09-24 14:50:00,26.07,26.13,26.07,26.12,88400.0,20.62,20.6674,20.62,20.6595,88400.0
2009-09-24 14:55:00,26.12,26.21,26.11,26.17,179400.0,20.6595,20.7307,20.6516,20.6991,179400.0
2009-09-24 15:00:00,26.17,26.21,26.16,26.2,208600.0,20.6991,20.7307,20.6912,20.7228,208600.0
2009-09-24 15:05:00,26.2,26.2,26.14,26.16,110000.0,20.7228,20.7228,20.6754,20.6912,110000.0
2009-09-24 15:10:00,26.16,26.19,26.15,26.18,131300.0,20.6912,20.7149,20.6833,20.707,131300.0
2009-09-24 15:15:00,26.18,26.24,26.17,26.22,60900.0,20.707,20.7544,20.6991,20.7386,60900.0
2009-09-24 15:20:00,26.22,26.28,26.19,26.2,157000.0,20.7386,20.7861,20.7149,20.7228,157000.0
2009-09-24 15:25:00,26.2,26.21,26.18,26.18,144900.0,20.7228,20.7307,20.707,20.707,144900.0
2009-09-24 15:30:00,26.18,26.2,26.15,26.16,209600.0,20.707,20.7228,20.6833,20.6912,209600.0
2009-09-24 15:35:00,26.17,26.17,26.04,26.05,288600.0,20.6991,20.6991,20.5963,20.6042,288600.0
2009-09-24 15:40:00,26.05,26.07,25.98,26.0,468800.0,20.6042,20.62,20.5488,20.5646,468800.0
2009-09-24 15:45:00,26.0,26.04,25.99,25.99,367600.0,20.5646,20.5963,20.5567,20.5567,367600.0
2009-09-24 15:50:00,26.0,26.05,25.99,26.04,414400.0,20.5646,20.6042,20.5567,20.5963,414400.0
2009-09-24 15:55:00,26.05,26.06,26.02,26.02,576500.0,20.6042,20.6121,20.5804,20.5804,576500.0
2009-09-25 09:30:00,26.01,26.12,25.7,26.1,379900.0,20.5725,20.6595,20.3273,20.6437,379900.0
2009-09-25 09:35:00,26.06,26.12,25.89,26.0,259200.0,20.6121,20.6595,20.4776,20.5646,259200.0
2009-09-25 09:40:00,25.99,26.12,25.95,26.07,360600.0,20.5567,20.6595,20.5251,20.62,360600.0
2009-09-25 09:45:00,26.07,26.18,26.03,26.03,256500.0,20.62,20.707,20.5883,20.5883,256500.0
2009-09-25 09:50:00,26.03,26.03,25.81,25.98,311000.0,20.5883,20.5883,20.4143,20.5488,311000.0
2009-09-25 09:55:00,25.99,26.1,25.97,26.07,344600.0,20.5567,20.6437,20.5409,20.62,344600.0
2009-09-25 10:00:00,26.07,26.07,25.92,26.01,171000.0,20.62,20.62,20.5013,20.5725,171000.0
2009-09-25 10:05:00,26.02,26.03,25.98,26.0,82300.0,20.5804,20.5883,20.5488,20.5646,82300.0
2009-09-25 10:10:00,26.0,26.01,25.94,26.0,143800.0,20.5646,20.5725,20.5172,20.5646,143800.0
2009-09-25 10:15:00,26.0,26.05,25.97,26.04,130700.0,20.5646,20.6042,20.5409,20.5963,130700.0
2009-09-25 10:20:00,26.04,26.05,25.98,26.02,94700.0,20.5963,20.6042,20.5488,20.5804,94700.0
2009-09-25 10:25:00,26.02,26.04,25.99,26.0,127600.0,20.5804,20.5963,20.5567,20.5646,127600.0
2009-09-25 10:30:00,26.0,26.0,25.95,25.95,106900.0,20.5646,20.5646,20.5251,20.5251,106900.0
2009-09-25 10:35:00,25.95,25.95,25.81,25.84,103500.0,20.5251,20.5251,20.4143,20.4381,103500.0
2009-09-25 10:40:00,25.84,25.91,25.82,25.85,148500.0,20.4381,20.4934,20.4222,20.446,148500.0
2009-09-25 10:45:00,25.85,25.86,25.8,25.82,82100.0,20.446,20.4539,20.4064,20.4222,82100.0
2009-09-25 10:50:00,25.82,25.83,25.75,25.76,138200.0,20.4222,20.4302,20.3669,20.3748,138200.0
2009-09-25 10:55:00,25.77,25.83,25.75,25.83,96000.0,20.3827,20.4302,20.3669,20.4302,96000.0
2009-09-25 11:00:00,25.84,25.86,25.8,25.86,87800.0,20.4381,20.4539,20.4064,20.4539,87800.0
2009-09-25 11:05:00,25.86,25.9,25.85,25.9,117000.0,20.4539,20.4855,20.446,20.4855,117000.0
2009-09-25 11:10:00,25.89,25.9,25.79,25.83,99300.0,20.4776,20.4855,20.3985,20.4302,99300.0
2009-09-25 11:15:00,25.83,25.84,25.79,25.79,148500.0,20.4302,20.4381,20.3985,20.3985,148500.0
2009-09-25 11:20:00,25.79,25.82,25.78,25.78,82800.0,20.3985,20.4222,20.3906,20.3906,82800.0
2009-09-25 11:25:00,25.79,25.79,25.72,25.72,114500.0,20.3985,20.3985,20.3432,20.3432,114500.0
2009-09-25 11:30:00,25.72,25.73,25.68,25.69,84400.0,20.3432,20.3511,20.3115,20.3194,84400.0
2009-09-25 11:35:00,25.69,25.74,25.68,25.73,76700.0,20.3194,20.359,20.3115,20.3511,76700.0
2009-09-25 11:40:00,25.73,25.76,25.7,25.72,78000.0,20.3511,20.3748,20.3273,20.3432,78000.0
2009-09-25 11:45:00,25.71,25.72,25.66,25.69,135500.0,20.3352,20.3432,20.2957,20.3194,135500.0
2009-09-25 11:50:00,25.69,25.72,25.69,25.7,75200.0,20.3194,20.3432,20.3194,20.3273,75200.0
2009-09-25 11:55:00,25.7,25.7,25.62,25.63,133600.0,20.3273,20.3273,20.2641,20.272,133600.0
2009-09-25 12:00:00,25.63,25.63,25.58,25.58,140700.0,20.272,20.272,20.2324,20.2324,140700.0
2009-09-25 12:05:00,25.58,25.59,25.47,25.49,422600.0,20.2324,20.2403,20.1454,20.1612,422600.0
2009-09-25 12:10:00,25.49,25.52,25.44,25.5,307500.0,20.1612,20.185,20.1217,20.1691,307500.0
2009-09-25 12:15:00,25.5,25.51,25.42,25.47,198000.0,20.1691,20.1771,20.1059,20.1454,198000.0
2009-09-25 12:20:00,25.48,25.49,25.41,25.41,340000.0,20.1533,20.1612,20.098,20.098,340000.0
2009-09-25 12:25:00,25.42,25.42,25.23,25.24,392300.0,20.1059,20.1059,19.9556,19.9635,392300.0
2009-09-25 12:30:00,25.24,25.28,25.13,25.15,381800.0,19.9635,19.9951,19.8765,19.8923,381800.0
2009-09-25 12:35:00,25.15,25.4,25.14,25.35,372700.0,19.8923,20.0901,19.8844,20.0505,372700.0
2009-09-25 12:40:00,25.35,25.45,25.32,25.45,362800.0,20.0505,20.1296,20.0268,20.1296,362800.0
2009-09-25 12:45:00,25.44,25.45,25.39,25.4,137600.0,20.1217,20.1296,20.0821,20.0901,137600.0
2009-09-25 12:50:00,25.4,25.43,25.38,25.41,56800.0,20.0901,20.1138,20.0742,20.098,56800.0
2009-09-25 12:55:00,25.41,25.42,25.36,25.39,81700.0,20.098,20.1059,20.0584,20.0821,81700.0
2009-09-25 13:00:00,25.39,25.41,25.22,25.37,479500.0,20.0821,20.098,19.9477,20.0663,479500.0
2009-09-25 13:05:00,25.37,25.37,25.3,25.34,100900.0,20.0663,20.0663,20.011,20.0426,100900.0
2009-09-25 13:10:00,25.35,25.4,25.34,25.4,63200.0,20.0505,20.0901,20.0426,20.0901,63200.0
2009-09-25 13:15:00,25.39,25.44,25.39,25.43,90900.0,20.0821,20.1217,20.0821,20.1138,90900.0
2009-09-25 13:20:00,25.44,25.47,25.42,25.42,185000.0,20.1217,20.1454,20.1059,20.1059,185000.0
2009-09-25 13:25:00,25.43,25.5,25.42,25.5,245900.0,20.1138,20.1691,20.1059,20.1691,245900.0
2009-09-25 13:30:00,25.49,25.5,25.44,25.46,93800.0,20.1612,20.1691,20.1217,20.1375,93800.0
2009-09-25 13:35:00,25.46,25.5,25.45,25.5,50300.0,20.1375,20.1691,20.1296,20.1691,50300.0
2009-09-25 13:40:00,25.5,25.54,25.49,25.53,160700.0,20.1691,20.2008,20.1612,20.1929,160700.0
2009-09-25 13:45:00,25.53,25.55,25.49,25.53,206300.0,20.1929,20.2087,20.1612,20.1929,206300.0
2009-09-25 13:50:00,25.53,25.59,25.51,25.58,200500.0,20.1929,20.2403,20.1771,20.2324,200500.0
2009-09-25 13:55:00,25.58,25.64,25.57,25.63,198000.0,20.2324,20.2799,20.2245,20.272,198000.0
2009-09-25 14:00:00,25.63,25.74,25.63,25.71,146600.0,20.272,20.359,20.272,20.3352,146600.0
2009-09-25 14:05:00,25.71,25.74,25.7,25.7,168900.0,20.3352,20.359,20.3273,20.3273,168900.0
2009-09-25 14:10:00,25.7,25.81,25.68,25.75,549500.0,20.3273,20.4143,20.3115,20.3669,549500.0
2009-09-25 14:15:00,25.75,25.81,25.71,25.77,285200.0,20.3669,20.4143,20.3352,20.3827,285200.0
2009-09-25 14:20:00,25.78,25.78,25.69,25.7,184700.0,20.3906,20.3906,20.3194,20.3273,184700.0
2009-09-25 14:25:00,25.7,25.71,25.69,25.69,159800.0,20.3273,20.3352,20.3194,20.3194,159800.0
2009-09-25 14:30:00,25.69,25.75,25.66,25.69,268100.0,20.3194,20.3669,20.2957,20.3194,268100.0
2009-09-25 14:35:00,25.69,25.71,25.66,25.69,85800.0,20.3194,20.3352,20.2957,20.3194,85800.0
2009-09-25 14:40:00,25.7,25.7,25.67,25.69,45200.0,20.3273,20.3273,20.3036,20.3194,45200.0
2009-09-25 14:45:00,25.69,25.7,25.67,25.68,88800.0,20.3194,20.3273,20.3036,20.3115,88800.0
2009-09-25 14:50:00,25.67,25.68,25.65,25.67,72100.0,20.3036,20.3115,20.2878,20.3036,72100.0
2009-09-25 14:55:00,25.66,25.67,25.66,25.67,54000.0,20.2957,20.3036,20.2957,20.3036,54000.0
2009-09-25 15:00:00,25.67,25.67,25.62,25.66,156600.0,20.3036,20.3036,20.2641,20.2957,156600.0
2009-09-25 15:05:00,25.66,25.67,25.62,25.64,94700.0,20.2957,20.3036,20.2641,20.2799,94700.0
2009-09-25 15:10:00,25.65,25.65,25.56,25.57,89900.0,20.2878,20.2878,20.2166,20.2245,89900.0
2009-09-25 15:15:00,25.56,25.57,25.5,25.52,196200.0,20.2166,20.2245,20.1691,20.185,196200.0
2009-09-25 15:20:00,25.52,25.53,25.48,25.51,259800.0,20.185,20.1929,20.1533,20.1771,259800.0
2009-09-25 15:25:00,25.5,25.59,25.5,25.54,487800.0,20.1691,20.2403,20.1691,20.2008,487800.0
2009-09-25 15:30:00,25.55,25.6,25.49,25.56,351600.0,20.2087,20.2482,20.1612,20.2166,351600.0
2009-09-25 15:35:00,25.56,25.57,25.48,25.49,231600.0,20.2166,20.2245,20.1533,20.1612,231600.0
2009-09-25 15:40:00,25.49,25.51,25.44,25.49,248300.0,20.1612,20.1771,20.1217,20.1612,248300.0
2009-09-25 15:45:00,25.5,25.5,25.45,25.48,260400.0,20.1691,20.1691,20.1296,20.1533,260400.0
2009-09-25 15:50:00,25.47,25.51,25.43,25.45,467600.0,20.1454,20.1771,20.1138,20.1296,467600.0
2009-09-25 15:55:00,25.45,25.45,25.33,25.37,769600.0,20.1296,20.1296,20.0347,20.0663,769600.0
2009-09-28 09:30:00,25.44,25.66,25.44,25.52,336700.0,20.1217,20.2957,20.1217,20.185,336700.0
2009-09-28 09:35:00,25.53,25.65,25.49,25.5,324500.0,20.1929,20.2878,20.1612,20.1691,324500.0
2009-09-28 09:40:00,25.55,25.57,25.36,25.51,225700.0,20.2087,20.2245,20.0584,20.1771,225700.0
2009-09-28 09:45:00,25.5,25.73,25.49,25.71,261600.0,20.1691,20.3511,20.1612,20.3352,261600.0
2009-09-28 09:50:00,25.72,25.82,25.69,25.71,259200.0,20.3432,20.4222,20.3194,20.3352,259200.0
2009-09-28 09:55:00,25.71,25.74,25.55,25.58,194300.0,20.3352,20.359,20.2087,20.2324,194300.0
2009-09-28 10:00:00,25.59,25.75,25.59,25.69,202100.0,20.2403,20.3669,20.2403,20.3194,202100.0
2009-09-28 10:05:00,25.67,25.71,25.58,25.67,287500.0,20.3036,20.3352,20.2324,20.3036,287500.0
2009-09-28 10:10:00,25.69,25.74,25.67,25.72,94400.0,20.3194,20.359,20.3036,20.3432,94400.0
2009-09-28 10:15:00,25.72,25.74,25.63,25.71,199400.0,20.3432,20.359,20.272,20.3352,199400.0
2009-09-28 10:20:00,25.71,25.77,25.68,25.75,161100.0,20.3352,20.3827,20.3115,20.3669,161100.0
2009-09-28 10:25:00,25.74,25.86,25.74,25.79,243700.0,20.359,20.4539,20.359,20.3985,243700.0
2009-09-28 10:30:00,25.78,25.86,25.71,25.73,236300.0,20.3906,20.4539,20.3352,20.3511,236300.0
2009-09-28 10:35:00,25.72,25.75,25.7,25.71,93000.0,20.3432,20.3669,20.3273,20.3352,93000.0
2009-09-28 10:40:00,25.7,25.72,25.68,25.72,86200.0,20.3273,20.3432,20.3115,20.3432,86200.0
2009-09-28 10:45:00,25.71,25.8,25.7,25.8,101100.0,20.3352,20.4064,20.3273,20.4064,101100.0
2009-09-28 10:50:00,25.79,25.87,25.79,25.87,56400.0,20.3985,20.4618,20.3985,20.4618,56400.0
2009-09-28 10:55:00,25.86,25.87,25.7,25.72,175100.0,20.4539,20.4618,20.3273,20.3432,175100.0
2009-09-28 11:00:00,25.71,25.74,25.67,25.67,78000.0,20.3352,20.359,20.3036,20.3036,78000.0
2009-09-28 11:05:00,25.67,25.68,25.65,25.67,109600.0,20.3036,20.3115,20.2878,20.3036,109600.0
2009-09-28 11:10:00,25.67,25.67,25.61,25.61,58300.0,20.3036,20.3036,20.2561,20.2561,58300.0
2009-09-28 11:15:00,25.62,25.75,25.61,25.75,73700.0,20.2641,20.3669,20.2561,20.3669,73700.0
2009-09-28 11:20:00,25.75,25.88,25.74,25.86,101600.0,20.3669,20.4697,20.359,20.4539,101600.0
2009-09-28 11:25:00,25.86,25.92,25.85,25.91,62700.0,20.4539,20.5013,20.446,20.4934,62700.0
2009-09-28 11:30:00,25.92,25.96,25.91,25.92,76400.0,20.5013,20.533,20.4934,20.5013,76400.0
2009-09-28 11:35:00,25.93,25.93,25.86,25.87,47100.0,20.5093,20.5093,20.4539,20.4618,47100.0
2009-09-28 11:40:00,25.87,25.93,25.86,25.92,83400.0,20.4618,20.5093,20.4539,20.5013,83400.0
2009-09-28 11:45:00,25.92,25.93,25.87,25.91,46800.0,20.5013,20.5093,20.4618,20.4934,46800.0
2009-09-28 11:50:00,25.92,25.99,25.9,25.99,60100.0,20.5013,20.5567,20.4855,20.5567,60100.0
2009-09-28 11:55:00,25.99,26.03,25.98,26.03,94000.0,20.5567,20.5883,20.5488,20.5883,94000.0
2009-09-28 12:00:00,26.03,26.08,26.02,26.07,54000.0,20.5883,20.6279,20.5804,20.62,54000.0
2009-09-28 12:05:00,26.08,26.09,26.07,26.07,48300.0,20.6279,20.6358,20.62,20.62,48300.0
2009-09-28 12:10:00,26.07,26.08,26.03,26.03,52000.0,20.62,20.6279,20.5883,20.5883,52000.0
2009-09-28 12:15:00,26.03,26.05,25.99,26.0,68100.0,20.5883,20.6042,20.5567,20.5646,68100.0
2009-09-28 12:20:00,26.0,26.03,25.97,25.98,90400.0,20.5646,20.5883,20.5409,20.5488,90400.0
2009-09-28 12:25:00,25.98,26.01,25.92,25.92,96100.0,20.5488,20.5725,20.5013,20.5013,96100.0
2009-09-28 12:30:00,25.92,25.94,25.9,25.91,64100.0,20.5013,20.5172,20.4855,20.4934,64100.0
2009-09-28 12:35:00,25.9,25.94,25.9,25.91,27200.0,20.4855,20.5172,20.4855,20.4934,27200.0
2009-09-28 12:40:00,25.92,25.99,25.92,25.96,60000.0,20.5013,20.5567,20.5013,20.533,60000.0
2009-09-28 12:45:00,25.96,25.97,25.9,25.9,52100.0,20.533,20.5409,20.4855,20.4855,52100.0
2009-09-28 12:50:00,25.9,25.94,25.88,25.9,35300.0,20.4855,20.5172,20.4697,20.4855,35300.0
2009-09-28 12:55:00,25.91,25.91,25.88,25.89,32800.0,20.4934,20.4934,20.4697,20.4776,32800.0
2009-09-28 13:00:00,25.89,25.9,25.89,25.9,30000.0,20.4776,20.4855,20.4776,20.4855,30000.0
2009-09-28 13:05:00,25.9,25.9,25.89,25.9,41000.0,20.4855,20.4855,20.4776,20.4855,41000.0
2009-09-28 13:10:00,25.9,25.92,25.89,25.91,25900.0,20.4855,20.5013,20.4776,20.4934,25900.0
2009-09-28 13:15:00,25.91,25.93,25.9,25.91,36500.0,20.4934,20.5093,20.4855,20.4934,36500.0
2009-09-28 13:20:00,25.92,25.92,25.88,25.88,55600.0,20.5013,20.5013,20.4697,20.4697,55600.0
2009-09-28 13:25:00,25.88,25.88,25.82,25.83,128900.0,20.4697,20.4697,20.4222,20.4302,128900.0
2009-09-28 13:30:00,25.82,25.84,25.81,25.81,59900.0,20.4222,20.4381,20.4143,20.4143,59900.0
2009-09-28 13:35:00,25.81,25.82,25.8,25.82,47500.0,20.4143,20.4222,20.4064,20.4222,47500.0
2009-09-28 13:40:00,25.82,25.84,25.82,25.84,33200.0,20.4222,20.4381,20.4222,20.4381,33200.0
2009-09-28 13:45:00,25.84,25.84,25.82,25.83,46100.0,20.4381,20.4381,20.4222,20.4302,46100.0
2009-09-28 13:50:00,25.83,25.87,25.82,25.86,70200.0,20.4302,20.4618,20.4222,20.4539,70200.0
2009-09-28 13:55:00,25.86,25.88,25.8,25.8,83400.0,20.4539,20.4697,20.4064,20.4064,83400.0
2009-09-28 14:00:00,25.8,25.87,25.8,25.86,53900.0,20.4064,20.4618,20.4064,20.4539,53900.0
2009-09-28 14:05:00,25.86,25.92,25.86,25.89,105400.0,20.4539,20.5013,20.4539,20.4776,105400.0
2009-09-28 14:10:00,25.89,25.91,25.88,25.9,46400.0,20.4776,20.4934,20.4697,20.4855,46400.0
2009-09-28 14:15:00,25.91,25.95,25.9,25.94,59700.0,20.4934,20.5251,20.4855,20.5172,59700.0
2009-09-28 14:20:00,25.94,25.96,25.92,25.93,52900.0,20.5172,20.533,20.5013,20.5093,52900.0
2009-09-28 14:25:00,25.93,25.94,25.93,25.93,25700.0,20.5093,20.5172,20.5093,20.5093,25700.0
2009-09-28 14:30:00,25.93,25.94,25.93,25.93,44100.0,20.5093,20.5172,20.5093,20.5093,44100.0
2009-09-28 14:35:00,25.93,25.94,25.9,25.9,100400.0,20.5093,20.5172,20.4855,20.4855,100400.0
2009-09-28 14:40:00,25.91,25.91,25.9,25.91,44800.0,20.4934,20.4934,20.4855,20.4934,44800.0
2009-09-28 14:45:00,25.91,25.91,25.9,25.9,21600.0,20.4934,20.4934,20.4855,20.4855,21600.0
2009-09-28 14:50:00,25.91,25.91,25.9,25.9,50200.0,20.4934,20.4934,20.4855,20.4855,50200.0
2009-09-28 14:55:00,25.9,25.91,25.87,25.87,57000.0,20.4855,20.4934,20.4618,20.4618,57000.0
2009-09-28 15:00:00,25.87,25.88,25.85,25.87,60600.0,20.4618,20.4697,20.446,20.4618,60600.0
2009-09-28 15:05:00,25.87,25.87,25.85,25.85,59700.0,20.4618,20.4618,20.446,20.446,59700.0
2009-09-28 15:10:00,25.85,25.86,25.8,25.8,64000.0,20.446,20.4539,20.4064,20.4064,64000.0
2009-09-28 15:15:00,25.8,25.82,25.78,25.82,85700.0,20.4064,20.4222,20.3906,20.4222,85700.0
2009-09-28 15:20:00,25.82,25.87,25.81,25.85,63000.0,20.4222,20.4618,20.4143,20.446,63000.0
2009-09-28 15:25:00,25.85,25.87,25.85,25.86,52600.0,20.446,20.4618,20.446,20.4539,52600.0
2009-09-28 15:30:00,25.85,25.88,25.83,25.87,107200.0,20.446,20.4697,20.4302,20.4618,107200.0
2009-09-28 15:35:00,25.88,25.88,25.85,25.87,104400.0,20.4697,20.4697,20.446,20.4618,104400.0
2009-09-28 15:40:00,25.88,25.88,25.85,25.85,121300.0,20.4697,20.4697,20.446,20.446,121300.0
2009-09-28 15:45:00,25.84,25.85,25.83,25.83,106800.0,20.4381,20.446,20.4302,20.4302,106800.0
2009-09-28 15:50:00,25.83,25.84,25.82,25.83,138200.0,20.4302,20.4381,20.4222,20.4302,138200.0
2009-09-28 15:55:00,25.84,25.84,25.8,25.81,526600.0,20.4381,20.4381,20.4064,20.4143,526600.0
2009-09-29 09:30:00,25.92,26.09,25.91,26.0,152700.0,20.5013,20.6358,20.4934,20.5646,152700.0
2009-09-29 09:35:00,26.0,26.0,25.55,25.64,394000.0,20.5646,20.5646,20.2087,20.2799,394000.0
2009-09-29 09:40:00,25.64,25.86,25.64,25.84,150800.0,20.2799,20.4539,20.2799,20.4381,150800.0
2009-09-29 09:45:00,25.84,25.96,25.75,25.88,226700.0,20.4381,20.533,20.3669,20.4697,226700.0
2009-09-29 09:50:00,25.87,25.96,25.81,25.91,207700.0,20.4618,20.533,20.4143,20.4934,207700.0
2009-09-29 09:55:00,25.91,25.96,25.81,25.89,265700.0,20.4934,20.533,20.4143,20.4776,265700.0
2009-09-29 10:00:00,25.89,25.92,25.67,25.71,183600.0,20.4776,20.5013,20.3036,20.3352,183600.0
2009-09-29 10:05:00,25.73,25.8,25.68,25.76,146900.0,20.3511,20.4064,20.3115,20.3748,146900.0
2009-09-29 10:10:00,25.74,25.75,25.69,25.71,85100.0,20.359,20.3669,20.3194,20.3352,85100.0
2009-09-29 10:15:00,25.7,25.7,25.57,25.57,108300.0,20.3273,20.3273,20.2245,20.2245,108300.0
2009-09-29 10:20:00,25.57,25.6,25.47,25.48,241900.0,20.2245,20.2482,20.1454,20.1533,241900.0
2009-09-29 10:25:00,25.47,25.51,25.38,25.45,406700.0,20.1454,20.1771,20.0742,20.1296,406700.0
2009-09-29 10:30:00,25.44,25.45,25.35,25.42,224900.0,20.1217,20.1296,20.0505,20.1059,224900.0
2009-09-29 10:35:00,25.42,25.43,25.35,25.37,161400.0,20.1059,20.1138,20.0505,20.0663,161400.0
2009-09-29 10:40:00,25.37,25.4,25.3,25.3,112000.0,20.0663,20.0901,20.011,20.011,112000.0
2009-09-29 10:45:00,25.3,25.33,25.26,25.31,199800.0,20.011,20.0347,19.9793,20.0189,199800.0
2009-09-29 10:50:00,25.31,25.31,25.24,25.27,297200.0,20.0189,20.0189,19.9635,19.9872,297200.0
2009-09-29 10:55:00,25.27,25.29,25.21,25.21,180600.0,19.9872,20.003,19.9398,19.9398,180600.0
2009-09-29 11:00:00,25.2,25.22,25.09,25.11,311700.0,19.9319,19.9477,19.8449,19.8607,311700.0
2009-09-29 11:05:00,25.11,25.12,25.02,25.1,264500.0,19.8607,19.8686,19.7895,19.8528,264500.0
2009-09-29 11:10:00,25.1,25.26,25.09,25.25,212400.0,19.8528,19.9793,19.8449,19.9714,212400.0
2009-09-29 11:15:00,25.25,25.26,25.16,25.17,189000.0,19.9714,19.9793,19.9002,19.9081,189000.0
2009-09-29 11:20:00,25.17,25.2,25.12,25.13,190300.0,19.9081,19.9319,19.8686,19.8765,190300.0
2009-09-29 11:25:00,25.12,25.25,25.12,25.25,187300.0,19.8686,19.9714,19.8686,19.9714,187300.0
2009-09-29 11:30:00,25.25,25.26,25.21,25.22,111300.0,19.9714,19.9793,19.9398,19.9477,111300.0
2009-09-29 11:35:00,25.22,25.22,25.15,25.18,157100.0,19.9477,19.9477,19.8923,19.916,157100.0
2009-09-29 11:40:00,25.18,25.19,25.11,25.16,170900.0,19.916,19.924,19.8607,19.9002,170900.0
2009-09-29 11:45:00,25.16,25.19,25.1,25.16,135100.0,19.9002,19.924,19.8528,19.9002,135100.0
2009-09-29 11:50:00,25.16,25.16,25.1,25.12,93700.0,19.9002,19.9002,19.8528,19.8686,93700.0
2009-09-29 11:55:00,25.13,25.13,25.02,25.03,180600.0,19.8765,19.8765,19.7895,19.7974,180600.0
2009-09-29 12:00:00,25.02,25.03,24.98,25.0,269900.0,19.7895,19.7974,19.7579,19.7737,269900.0
2009-09-29 12:05:00,25.0,25.08,24.99,25.06,224800.0,19.7737,19.8369,19.7658,19.8211,224800.0
2009-09-29 12:10:00,25.06,25.06,25.02,25.06,245500.0,19.8211,19.8211,19.7895,19.8211,245500.0
2009-09-29 12:15:00,25.06,25.06,25.01,25.02,163500.0,19.8211,19.8211,19.7816,19.7895,163500.0
2009-09-29 12:20:00,25.02,25.03,24.95,24.96,485800.0,19.7895,19.7974,19.7341,19.742,485800.0
2009-09-29 12:25:00,24.97,25.0,24.94,24.95,96500.0,19.7499,19.7737,19.7262,19.7341,96500.0
2009-09-29 12:30:00,24.95,25.01,24.94,25.0,297100.0,19.7341,19.7816,19.7262,19.7737,297100.0
2009-09-29 12:35:00,25.0,25.02,24.99,25.02,159300.0,19.7737,19.7895,19.7658,19.7895,159300.0
2009-09-29 12:40:00,25.02,25.11,25.02,25.08,182800.0,19.7895,19.8607,19.7895,19.8369,182800.0
2009-09-29 12:45:00,25.08,25.21,25.08,25.21,187000.0,19.8369,19.9398,19.8369,19.9398,187000.0
2009-09-29 12:50:00,25.2,25.29,25.2,25.23,133000.0,19.9319,20.003,19.9319,19.9556,133000.0
2009-09-29 12:55:00,25.24,25.24,25.16,25.2,135500.0,19.9635,19.9635,19.9002,19.9319,135500.0
2009-09-29 13:00:00,25.2,25.22,25.17,25.2,72400.0,19.9319,19.9477,19.9081,19.9319,72400.0
2009-09-29 13:05:00,25.2,25.22,25.19,25.21,64000.0,19.9319,19.9477,19.924,19.9398,64000.0
2009-09-29 13:10:00,25.21,25.29,25.19,25.29,438700.0,19.9398,20.003,19.924,20.003,438700.0
2009-09-29 13:15:00,25.28,25.3,25.23,25.3,200000.0,19.9951,20.011,19.9556,20.011,200000.0
2009-09-29 13:20:00,25.29,25.36,25.29,25.33,137700.0,20.003,20.0584,20.003,20.0347,137700.0
2009-09-29 13:25:00,25.33,25.35,25.27,25.31,174500.0,20.0347,20.0505,19.9872,20.0189,174500.0
2009-09-29 13:30:00,25.32,25.32,25.28,25.29,74000.0,20.0268,20.0268,19.9951,20.003,74000.0
2009-09-29 13:35:00,25.29,25.32,25.24,25.3,92400.0,20.003,20.0268,19.9635,20.011,92400.0
2009-09-29 13:40:00,25.3,25.31,25.2,25.22,97100.0,20.011,20.0189,19.9319,19.9477,97100.0
2009-09-29 13:45:00,25.21,25.22,25.21,25.22,30700.0,19.9398,19.9477,19.9398,19.9477,30700.0
2009-09-29 13:50:00,25.22,25.22,25.18,25.2,143300.0,19.9477,19.9477,19.916,19.9319,143300.0
2009-09-29 13:55:00,25.2,25.21,25.15,25.15,95000.0,19.9319,19.9398,19.8923,19.8923,95000.0
2009-09-29 14:00:00,25.15,25.16,25.1,25.1,100200.0,19.8923,19.9002,19.8528,19.8528,100200.0
2009-09-29 14:05:00,25.1,25.13,25.09,25.13,62600.0,19.8528,19.8765,19.8449,19.8765,62600.0
2009-09-29 14:10:00,25.13,25.19,25.11,25.19,70000.0,19.8765,19.924,19.8607,19.924,70000.0
2009-09-29 14:15:00,25.19,25.26,25.18,25.25,138300.0,19.924,19.9793,19.916,19.9714,138300.0
2009-09-29 14:20:00,25.25,25.26,25.22,25.25,157900.0,19.9714,19.9793,19.9477,19.9714,157900.0
2009-09-29 14:25:00,25.25,25.34,25.24,25.29,506600.0,19.9714,20.0426,19.9635,20.003,506600.0
2009-09-29 14:30:00,25.29,25.3,25.23,25.25,107200.0,20.003,20.011,19.9556,19.9714,107200.0
2009-09-29 14:35:00,25.25,25.3,25.25,25.26,115900.0,19.9714,20.011,19.9714,19.9793,115900.0
2009-09-29 14:40:00,25.26,25.33,25.22,25.31,276700.0,19.9793,20.0347,19.9477,20.0189,276700.0
2009-09-29 14:45:00,25.32,25.34,25.27,25.29,64700.0,20.0268,20.0426,19.9872,20.003,64700.0
2009-09-29 14:50:00,25.3,25.47,25.29,25.47,416200.0,20.011,20.1454,20.003,20.1454,416200.0
2009-09-29 14:55:00,25.45,26.07,25.41,26.06,1757700.0,20.1296,20.62,20.098,20.6121,1757700.0
2009-09-29 15:00:00,26.06,26.44,26.02,26.25,1986000.0,20.6121,20.9126,20.5804,20.7624,1986000.0
2009-09-29 15:05:00,26.25,26.43,26.06,26.18,1426800.0,20.7624,20.9047,20.6121,20.707,1426800.0
2009-09-29 15:10:00,26.18,26.2,25.94,25.98,789200.0,20.707,20.7228,20.5172,20.5488,789200.0
2009-09-29 15:15:00,25.99,26.07,25.84,25.95,503600.0,20.5567,20.62,20.4381,20.5251,503600.0
2009-09-29 15:20:00,25.95,26.13,25.94,26.03,350900.0,20.5251,20.6674,20.5172,20.5883,350900.0
2009-09-29 15:25:00,26.03,26.1,25.86,25.89,265000.0,20.5883,20.6437,20.4539,20.4776,265000.0
2009-09-29 15:30:00,25.89,25.92,25.79,25.79,326900.0,20.4776,20.5013,20.3985,20.3985,326900.0
2009-09-29 15:35:00,25.79,25.79,25.66,25.69,446000.0,20.3985,20.3985,20.2957,20.3194,446000.0
2009-09-29 15:40:00,25.69,25.7,25.61,25.62,410600.0,20.3194,20.3273,20.2561,20.2641,410600.0
2009-09-29 15:45:00,25.62,25.68,25.61,25.64,371900.0,20.2641,20.3115,20.2561,20.2799,371900.0
2009-09-29 15:50:00,25.64,25.83,25.64,25.71,877600.0,20.2799,20.4302,20.2799,20.3352,877600.0
2009-09-29 15:55:00,25.71,25.73,25.63,25.68,652000.0,20.3352,20.3511,20.272,20.3115,652000.0
2009-09-30 09:30:00,25.15,25.23,25.02,25.11,556600.0,19.8923,19.9556,19.7895,19.8607,556600.0
2009-09-30 09:35:00,25.1,25.6,25.08,25.53,543900.0,19.8528,20.2482,19.8369,20.1929,543900.0
2009-09-30 09:40:00,25.53,25.54,25.27,25.33,623000.0,20.1929,20.2008,19.9872,20.0347,623000.0
2009-09-30 09:45:00,25.33,25.35,25.15,25.29,617200.0,20.0347,20.0505,19.8923,20.003,617200.0
2009-09-30 09:50:00,25.29,25.29,25.15,25.2,420300.0,20.003,20.003,19.8923,19.9319,420300.0
2009-09-30 09:55:00,25.19,25.21,25.03,25.11,495400.0,19.924,19.9398,19.7974,19.8607,495400.0
2009-09-30 10:00:00,25.1,25.11,24.99,25.01,290600.0,19.8528,19.8607,19.7658,19.7816,290600.0
2009-09-30 10:05:00,25.0,25.09,24.98,25.0,352400.0,19.7737,19.8449,19.7579,19.7737,352400.0
2009-09-30 10:10:00,25.0,25.05,24.99,25.03,221200.0,19.7737,19.8132,19.7658,19.7974,221200.0
2009-09-30 10:15:00,25.03,25.09,25.03,25.08,145400.0,19.7974,19.8449,19.7974,19.8369,145400.0
2009-09-30 10:20:00,25.08,25.13,25.05,25.07,209700.0,19.8369,19.8765,19.8132,19.829,209700.0
2009-09-30 10:25:00,25.07,25.12,25.05,25.09,187200.0,19.829,19.8686,19.8132,19.8449,187200.0
2009-09-30 10:30:00,25.09,25.12,25.03,25.05,199800.0,19.8449,19.8686,19.7974,19.8132,199800.0
2009-09-30 10:35:00,25.06,25.11,25.04,25.09,130200.0,19.8211,19.8607,19.8053,19.8449,130200.0
2009-09-30 10:40:00,25.09,25.09,25.02,25.04,181000.0,19.8449,19.8449,19.7895,19.8053,181000.0
2009-09-30 10:45:00,25.05,25.11,25.04,25.07,170800.0,19.8132,19.8607,19.8053,19.829,170800.0
2009-09-30 10:50:00,25.07,25.18,25.05,25.15,285600.0,19.829,19.916,19.8132,19.8923,285600.0
2009-09-30 10:55:00,25.16,25.17,25.11,25.13,139400.0,19.9002,19.9081,19.8607,19.8765,139400.0
2009-09-30 11:00:00,25.13,25.22,25.12,25.2,225800.0,19.8765,19.9477,19.8686,19.9319,225800.0
2009-09-30 11:05:00,25.2,25.24,25.16,25.17,200700.0,19.9319,19.9635,19.9002,19.9081,200700.0
2009-09-30 11:10:00,25.18,25.23,25.17,25.21,141300.0,19.916,19.9556,19.9081,19.9398,141300.0
2009-09-30 11:15:00,25.2,25.24,25.05,25.22,674200.0,19.9319,19.9635,19.8132,19.9477,674200.0
2009-09-30 11:20:00,25.22,25.24,25.09,25.09,277800.0,19.9477,19.9635,19.8449,19.8449,277800.0
2009-09-30 11:25:00,25.09,25.16,25.06,25.13,217800.0,19.8449,19.9002,19.8211,19.8765,217800.0
2009-09-30 11:30:00,25.13,25.13,25.06,25.09,165900.0,19.8765,19.8765,19.8211,19.8449,165900.0
2009-09-30 11:35:00,25.09,25.12,25.02,25.09,190900.0,19.8449,19.8686,19.7895,19.8449,190900.0
2009-09-30 11:40:00,25.09,25.12,25.05,25.12,87700.0,19.8449,19.8686,19.8132,19.8686,87700.0
2009-09-30 11:45:00,25.11,25.16,25.11,25.15,73700.0,19.8607,19.9002,19.8607,19.8923,73700.0
2009-09-30 11:50:00,25.15,25.17,25.14,25.16,119500.0,19.8923,19.9081,19.8844,19.9002,119500.0
2009-09-30 11:55:00,25.15,25.16,25.13,25.14,85700.0,19.8923,19.9002,19.8765,19.8844,85700.0
2009-09-30 12:00:00,25.14,25.2,25.12,25.19,105000.0,19.8844,19.9319,19.8686,19.924,105000.0
2009-09-30 12:05:00,25.19,25.22,25.09,25.1,144100.0,19.924,19.9477,19.8449,19.8528,144100.0
2009-09-30 12:10:00,25.09,25.12,25.07,25.08,71400.0,19.8449,19.8686,19.829,19.8369,71400.0
2009-09-30 12:15:00,25.07,25.11,25.05,25.06,92400.0,19.829,19.8607,19.8132,19.8211,92400.0
2009-09-30 12:20:00,25.07,25.07,25.0,25.02,108700.0,19.829,19.829,19.7737,19.7895,108700.0
2009-09-30 12:25:00,25.02,25.02,24.95,25.0,256900.0,19.7895,19.7895,19.7341,19.7737,256900.0
2009-09-30 12:30:00,25.0,25.1,24.99,25.09,156900.0,19.7737,19.8528,19.7658,19.8449,156900.0
2009-09-30 12:35:00,25.08,25.11,25.08,25.11,45400.0,19.8369,19.8607,19.8369,19.8607,45400.0
2009-09-30 12:40:00,25.1,25.15,25.09,25.11,104300.0,19.8528,19.8923,19.8449,19.8607,104300.0
2009-09-30 12:45:00,25.11,25.16,25.11,25.13,131600.0,19.8607,19.9002,19.8607,19.8765,131600.0
2009-09-30 12:50:00,25.14,25.15,25.1,25.1,110700.0,19.8844,19.8923,19.8528,19.8528,110700.0
2009-09-30 12:55:00,25.1,25.16,25.1,25.14,160400.0,19.8528,19.9002,19.8528,19.8844,160400.0
2009-09-30 13:00:00,25.14,25.25,25.13,25.24,215100.0,19.8844,19.9714,19.8765,19.9635,215100.0
2009-09-30 13:05:00,25.23,25.26,25.19,25.22,271200.0,19.9556,19.9793,19.924,19.9477,271200.0
2009-09-30 13:10:00,25.22,25.22,25.17,25.17,147700.0,19.9477,19.9477,19.9081,19.9081,147700.0
2009-09-30 13:15:00,25.17,25.17,25.13,25.14,97500.0,19.9081,19.9081,19.8765,19.8844,97500.0
2009-09-30 13:20:00,25.14,25.24,25.12,25.2,262400.0,19.8844,19.9635,19.8686,19.9319,262400.0
2009-09-30 13:25:00,25.21,25.29,25.2,25.28,127700.0,19.9398,20.003,19.9319,19.9951,127700.0
2009-09-30 13:30:00,25.28,25.28,25.22,25.25,76900.0,19.9951,19.9951,19.9477,19.9714,76900.0
2009-09-30 13:35:00,25.25,25.25,25.18,25.18,106300.0,19.9714,19.9714,19.916,19.916,106300.0
2009-09-30 13:40:00,25.18,25.21,25.13,25.15,153700.0,19.916,19.9398,19.8765,19.8923,153700.0
2009-09-30 13:45:00,25.15,25.17,25.13,25.17,93900.0,19.8923,19.9081,19.8765,19.9081,93900.0
2009-09-30 13:50:00,25.17,25.23,25.16,25.2,109200.0,19.9081,19.9556,19.9002,19.9319,109200.0
2009-09-30 13:55:00,25.2,25.2,25.13,25.13,105900.0,19.9319,19.9319,19.8765,19.8765,105900.0
2009-09-30 14:00:00,25.13,25.14,25.06,25.11,166400.0,19.8765,19.8844,19.8211,19.8607,166400.0
2009-09-30 14:05:00,25.12,25.12,25.03,25.03,122700.0,19.8686,19.8686,19.7974,19.7974,122700.0
2009-09-30 14:10:00,25.03,25.04,25.0,25.01,97200.0,19.7974,19.8053,19.7737,19.7816,97200.0
2009-09-30 14:15:00,25.01,25.01,24.97,24.98,194700.0,19.7816,19.7816,19.7499,19.7579,194700.0
2009-09-30 14:20:00,24.98,24.98,24.91,24.94,209600.0,19.7579,19.7579,19.7025,19.7262,209600.0
2009-09-30 14:25:00,24.94,24.95,24.92,24.93,132600.0,19.7262,19.7341,19.7104,19.7183,132600.0
2009-09-30 14:30:00,24.93,24.95,24.89,24.9,219600.0,19.7183,19.7341,19.6867,19.6946,219600.0
2009-09-30 14:35:00,24.9,24.96,24.9,24.94,203600.0,19.6946,19.742,19.6946,19.7262,203600.0
2009-09-30 14:40:00,24.94,24.96,24.85,24.88,503500.0,19.7262,19.742,19.655,19.6788,503500.0
2009-09-30 14:45:00,24.89,24.95,24.82,24.82,292500.0,19.6867,19.7341,19.6313,19.6313,292500.0
2009-09-30 14:50:00,24.83,24.87,24.77,24.79,519700.0,19.6392,19.6708,19.5918,19.6076,519700.0
2009-09-30 14:55:00,24.79,24.84,24.72,24.72,380500.0,19.6076,19.6471,19.5522,19.5522,380500.0
2009-09-30 15:00:00,24.72,24.74,24.62,24.67,323900.0,19.5522,19.568,19.4731,19.5127,323900.0
2009-09-30 15:05:00,24.66,24.66,24.57,24.59,315900.0,19.5047,19.5047,19.4336,19.4494,315900.0
2009-09-30 15:10:00,24.59,24.65,24.54,24.55,312500.0,19.4494,19.4968,19.4098,19.4177,312500.0
2009-09-30 15:15:00,24.55,24.63,24.52,24.63,274500.0,19.4177,19.481,19.394,19.481,274500.0
2009-09-30 15:20:00,24.63,24.69,24.63,24.63,297600.0,19.481,19.5285,19.481,19.481,297600.0
2009-09-30 15:25:00,24.64,24.75,24.63,24.69,360100.0,19.4889,19.5759,19.481,19.5285,360100.0
2009-09-30 15:30:00,24.69,24.85,24.68,24.83,387900.0,19.5285,19.655,19.5206,19.6392,387900.0
2009-09-30 15:35:00,24.83,24.92,24.83,24.92,399800.0,19.6392,19.7104,19.6392,19.7104,399800.0
2009-09-30 15:40:00,24.92,24.96,24.89,24.95,576800.0,19.7104,19.742,19.6867,19.7341,576800.0
2009-09-30 15:45:00,24.94,25.06,24.94,25.05,537800.0,19.7262,19.8211,19.7262,19.8132,537800.0
2009-09-30 15:50:00,25.04,25.13,25.04,25.04,658600.0,19.8053,19.8765,19.8053,19.8053,658600.0
2009-09-30 15:55:00,25.05,25.08,25.0,25.03,1472900.0,19.8132,19.8369,19.7737,19.7974,1472900.0
2009-10-01 09:30:00,24.89,25.09,24.74,25.06,218700.0,19.6867,19.8449,19.568,19.8211,218700.0
2009-10-01 09:35:00,25.07,25.08,24.78,24.98,235300.0,19.829,19.8369,19.5997,19.7579,235300.0
2009-10-01 09:40:00,24.95,25.14,24.88,25.11,234900.0,19.7341,19.8844,19.6788,19.8607,234900.0
2009-10-01 09:45:00,25.1,25.64,25.1,25.59,544700.0,19.8528,20.2799,19.8528,20.2403,544700.0
2009-10-01 09:50:00,25.59,25.63,25.29,25.3,566800.0,20.2403,20.272,20.003,20.011,566800.0
2009-10-01 09:55:00,25.29,25.31,25.11,25.14,438600.0,20.003,20.0189,19.8607,19.8844,438600.0
2009-10-01 10:00:00,25.15,25.22,24.95,25.05,588000.0,19.8923,19.9477,19.7341,19.8132,588000.0
2009-10-01 10:05:00,25.05,25.07,24.91,25.0,232900.0,19.8132,19.829,19.7025,19.7737,232900.0
2009-10-01 10:10:00,24.98,25.18,24.97,25.15,153200.0,19.7579,19.916,19.7499,19.8923,153200.0
2009-10-01 10:15:00,25.15,25.2,25.07,25.12,225300.0,19.8923,19.9319,19.829,19.8686,225300.0
2009-10-01 10:20:00,25.12,25.16,24.98,25.05,292400.0,19.8686,19.9002,19.7579,19.8132,292400.0
2009-10-01 10:25:00,25.04,25.05,24.96,24.97,192500.0,19.8053,19.8132,19.742,19.7499,192500.0
2009-10-01 10:30:00,24.98,25.09,24.94,25.06,222000.0,19.7579,19.8449,19.7262,19.8211,222000.0
2009-10-01 10:35:00,25.06,25.15,25.05,25.09,235600.0,19.8211,19.8923,19.8132,19.8449,235600.0
2009-10-01 10:40:00,25.09,25.23,25.09,25.21,290000.0,19.8449,19.9556,19.8449,19.9398,290000.0
2009-10-01 10:45:00,25.21,25.22,25.07,25.1,209100.0,19.9398,19.9477,19.829,19.8528,209100.0
2009-10-01 10:50:00,25.11,25.14,25.05,25.07,154000.0,19.8607,19.8844,19.8132,19.829,154000.0
2009-10-01 10:55:00,25.08,25.1,25.01,25.06,315900.0,19.8369,19.8528,19.7816,19.8211,315900.0
2009-10-01 11:00:00,25.06,25.1,24.98,25.07,235400.0,19.8211,19.8528,19.7579,19.829,235400.0
2009-10-01 11:05:00,25.07,25.09,24.97,25.0,214900.0,19.829,19.8449,19.7499,19.7737,214900.0
2009-10-01 11:10:00,25.0,25.11,24.96,25.1,302700.0,19.7737,19.8607,19.742,19.8528,302700.0
2009-10-01 11:15:00,25.1,25.25,25.09,25.21,209000.0,19.8528,19.9714,19.8449,19.9398,209000.0
2009-10-01 11:20:00,25.22,25.27,25.14,25.15,176400.0,19.9477,19.9872,19.8844,19.8923,176400.0
2009-10-01 11:25:00,25.15,25.2,25.03,25.07,258900.0,19.8923,19.9319,19.7974,19.829,258900.0
2009-10-01 11:30:00,25.08,25.1,25.02,25.07,130100.0,19.8369,19.8528,19.7895,19.829,130100.0
2009-10-01 11:35:00,25.07,25.18,25.05,25.18,109700.0,19.829,19.916,19.8132,19.916,109700.0
2009-10-01 11:40:00,25.18,25.22,25.18,25.2,128500.0,19.916,19.9477,19.916,19.9319,128500.0
2009-10-01 11:45:00,25.19,25.2,25.13,25.14,167500.0,19.924,19.9319,19.8765,19.8844,167500.0
2009-10-01 11:50:00,25.16,25.2,25.15,25.18,67100.0,19.9002,19.9319,19.8923,19.916,67100.0
2009-10-01 11:55:00,25.18,25.24,25.15,25.24,144400.0,19.916,19.9635,19.8923,19.9635,144400.0
2009-10-01 12:00:00,25.24,25.26,25.21,25.26,103900.0,19.9635,19.9793,19.9398,19.9793,103900.0
2009-10-01 12:05:00,25.26,25.31,25.24,25.3,200700.0,19.9793,20.0189,19.9635,20.011,200700.0
2009-10-01 12:10:00,25.3,25.41,25.29,25.39,284400.0,20.011,20.098,20.003,20.0821,284400.0
2009-10-01 12:15:00,25.39,25.44,25.33,25.34,203200.0,20.0821,20.1217,20.0347,20.0426,203200.0
2009-10-01 12:20:00,25.35,25.37,25.27,25.28,177100.0,20.0505,20.0663,19.9872,19.9951,177100.0
2009-10-01 12:25:00,25.28,25.28,25.18,25.2,85400.0,19.9951,19.9951,19.916,19.9319,85400.0
2009-10-01 12:30:00,25.2,25.29,25.04,25.29,247800.0,19.9319,20.003,19.8053,20.003,247800.0
2009-10-01 12:35:00,25.29,25.31,25.22,25.22,94200.0,20.003,20.0189,19.9477,19.9477,94200.0
2009-10-01 12:40:00,25.23,25.23,25.16,25.16,72800.0,19.9556,19.9556,19.9002,19.9002,72800.0
2009-10-01 12:45:00,25.17,25.17,25.1,25.15,128000.0,19.9081,19.9081,19.8528,19.8923,128000.0
2009-10-01 12:50:00,25.14,25.16,25.05,25.09,115100.0,19.8844,19.9002,19.8132,19.8449,115100.0
2009-10-01 12:55:00,25.09,25.09,25.03,25.04,113700.0,19.8449,19.8449,19.7974,19.8053,113700.0
2009-10-01 13:00:00,25.04,25.08,25.0,25.02,78100.0,19.8053,19.8369,19.7737,19.7895,78100.0
2009-10-01 13:05:00,25.02,25.1,25.01,25.02,98600.0,19.7895,19.8528,19.7816,19.7895,98600.0
2009-10-01 13:10:00,25.03,25.03,24.98,25.0,142800.0,19.7974,19.7974,19.7579,19.7737,142800.0
2009-10-01 13:15:00,25.0,25.01,24.97,24.99,196500.0,19.7737,19.7816,19.7499,19.7658,196500.0
2009-10-01 13:20:00,24.99,25.0,24.91,24.93,165700.0,19.7658,19.7737,19.7025,19.7183,165700.0
2009-10-01 13:25:00,24.93,25.0,24.9,24.99,149300.0,19.7183,19.7737,19.6946,19.7658,149300.0
2009-10-01 13:30:00,24.99,25.0,24.89,24.92,133200.0,19.7658,19.7737,19.6867,19.7104,133200.0
2009-10-01 13:35:00,24.91,25.0,24.91,24.99,109400.0,19.7025,19.7737,19.7025,19.7658,109400.0
2009-10-01 13:40:00,24.99,25.02,24.98,25.01,146200.0,19.7658,19.7895,19.7579,19.7816,146200.0
2009-10-01 13:45:00,25.0,25.01,24.97,24.99,56700.0,19.7737,19.7816,19.7499,19.7658,56700.0
2009-10-01 13:50:00,24.99,25.01,24.96,24.97,77500.0,19.7658,19.7816,19.742,19.7499,77500.0
2009-10-01 13:55:00,24.97,24.98,24.86,24.88,167900.0,19.7499,19.7579,19.6629,19.6788,167900.0
2009-10-01 14:00:00,24.88,24.91,24.84,24.85,136000.0,19.6788,19.7025,19.6471,19.655,136000.0
2009-10-01 14:05:00,24.84,24.91,24.82,24.87,172300.0,19.6471,19.7025,19.6313,19.6708,172300.0
2009-10-01 14:10:00,24.87,24.89,24.83,24.86,111300.0,19.6708,19.6867,19.6392,19.6629,111300.0
2009-10-01 14:15:00,24.87,24.87,24.76,24.76,243400.0,19.6708,19.6708,19.5838,19.5838,243400.0
2009-10-01 14:20:00,24.77,24.79,24.75,24.76,100400.0,19.5918,19.6076,19.5759,19.5838,100400.0
2009-10-01 14:25:00,24.76,24.78,24.71,24.74,211600.0,19.5838,19.5997,19.5443,19.568,211600.0
2009-10-01 14:30:00,24.75,24.78,24.72,24.75,130600.0,19.5759,19.5997,19.5522,19.5759,130600.0
2009-10-01 14:35:00,24.76,24.78,24.72,24.76,108100.0,19.5838,19.5997,19.5522,19.5838,108100.0
2009-10-01 14:40:00,24.75,24.78,24.7,24.75,166300.0,19.5759,19.5997,19.5364,19.5759,166300.0
2009-10-01 14:45:00,24.76,24.83,24.75,24.82,101100.0,19.5838,19.6392,19.5759,19.6313,101100.0
2009-10-01 14:50:00,24.83,24.87,24.79,24.8,144300.0,19.6392,19.6708,19.6076,19.6155,144300.0
2009-10-01 14:55:00,24.81,24.84,24.79,24.79,141300.0,19.6234,19.6471,19.6076,19.6076,141300.0
2009-10-01 15:00:00,24.79,24.81,24.77,24.81,96700.0,19.6076,19.6234,19.5918,19.6234,96700.0
2009-10-01 15:05:00,24.8,24.83,24.75,24.77,114000.0,19.6155,19.6392,19.5759,19.5918,114000.0
2009-10-01 15:10:00,24.78,24.86,24.76,24.82,156300.0,19.5997,19.6629,19.5838,19.6313,156300.0
2009-10-01 15:15:00,24.83,24.87,24.81,24.85,92700.0,19.6392,19.6708,19.6234,19.655,92700.0
2009-10-01 15:20:00,24.85,24.87,24.78,24.86,108200.0,19.655,19.6708,19.5997,19.6629,108200.0
2009-10-01 15:25:00,24.86,24.87,24.81,24.81,216600.0,19.6629,19.6708,19.6234,19.6234,216600.0
2009-10-01 15:30:00,24.81,24.92,24.81,24.9,184500.0,19.6234,19.7104,19.6234,19.6946,184500.0
2009-10-01 15:35:00,24.9,24.91,24.83,24.88,280100.0,19.6946,19.7025,19.6392,19.6788,280100.0
2009-10-01 15:40:00,24.88,24.95,24.85,24.86,290300.0,19.6788,19.7341,19.655,19.6629,290300.0
2009-10-01 15:45:00,24.85,24.9,24.83,24.84,334900.0,19.655,19.6946,19.6392,19.6471,334900.0
2009-10-01 15:50:00,24.85,24.86,24.72,24.72,459800.0,19.655,19.6629,19.5522,19.5522,459800.0
2009-10-01 15:55:00,24.73,24.82,24.72,24.76,866000.0,19.5601,19.6313,19.5522,19.5838,866000.0
2009-10-02 09:30:00,24.68,24.91,24.67,24.72,407100.0,19.5206,19.7025,19.5127,19.5522,407100.0
2009-10-02 09:35:00,24.72,24.86,24.36,24.38,372600.0,19.5522,19.6629,19.2675,19.2833,372600.0
2009-10-02 09:40:00,24.38,24.45,24.02,24.02,405400.0,19.2833,19.3387,18.9985,18.9985,405400.0
2009-10-02 09:45:00,24.03,24.34,23.95,24.3,456000.0,19.0065,19.2516,18.9432,19.22,456000.0
2009-10-02 09:50:00,24.28,24.5,24.27,24.49,255300.0,19.2042,19.3782,19.1963,19.3703,255300.0
2009-10-02 09:55:00,24.49,24.59,24.45,24.58,170100.0,19.3703,19.4494,19.3387,19.4415,170100.0
2009-10-02 10:00:00,24.58,24.58,24.4,24.47,306800.0,19.4415,19.4415,19.2991,19.3545,306800.0
2009-10-02 10:05:00,24.48,24.48,24.19,24.2,207700.0,19.3624,19.3624,19.133,19.1409,207700.0
2009-10-02 10:10:00,24.2,24.25,24.18,24.24,155700.0,19.1409,19.1805,19.1251,19.1726,155700.0
2009-10-02 10:15:00,24.25,24.42,24.25,24.37,210600.0,19.1805,19.3149,19.1805,19.2754,210600.0
2009-10-02 10:20:00,24.38,24.42,24.22,24.26,291200.0,19.2833,19.3149,19.1567,19.1884,291200.0
2009-10-02 10:25:00,24.26,24.34,24.26,24.33,150400.0,19.1884,19.2516,19.1884,19.2437,150400.0
2009-10-02 10:30:00,24.32,24.34,24.26,24.3,207100.0,19.2358,19.2516,19.1884,19.22,207100.0
2009-10-02 10:35:00,24.3,24.44,24.29,24.42,199600.0,19.22,19.3307,19.2121,19.3149,199600.0
2009-10-02 10:40:00,24.42,24.54,24.35,24.51,203600.0,19.3149,19.4098,19.2596,19.3861,203600.0
2009-10-02 10:45:00,24.51,24.55,24.35,24.41,129100.0,19.3861,19.4177,19.2596,19.307,129100.0
2009-10-02 10:50:00,24.41,24.56,24.41,24.56,189700.0,19.307,19.4257,19.307,19.4257,189700.0
2009-10-02 10:55:00,24.56,24.66,24.56,24.62,147600.0,19.4257,19.5047,19.4257,19.4731,147600.0
2009-10-02 11:00:00,24.62,24.65,24.56,24.56,166100.0,19.4731,19.4968,19.4257,19.4257,166100.0
2009-10-02 11:05:00,24.56,24.57,24.46,24.5,105700.0,19.4257,19.4336,19.3466,19.3782,105700.0
2009-10-02 11:10:00,24.5,24.55,24.5,24.5,59300.0,19.3782,19.4177,19.3782,19.3782,59300.0
2009-10-02 11:15:00,24.51,24.58,24.5,24.5,71100.0,19.3861,19.4415,19.3782,19.3782,71100.0
2009-10-02 11:20:00,24.5,24.51,24.5,24.5,30900.0,19.3782,19.3861,19.3782,19.3782,30900.0
2009-10-02 11:25:00,24.5,24.52,24.5,24.5,87100.0,19.3782,19.394,19.3782,19.3782,87100.0
2009-10-02 11:30:00,24.51,24.55,24.5,24.5,92700.0,19.3861,19.4177,19.3782,19.3782,92700.0
2009-10-02 11:35:00,24.5,24.5,24.38,24.4,94500.0,19.3782,19.3782,19.2833,19.2991,94500.0
2009-10-02 11:40:00,24.4,24.41,24.35,24.41,126200.0,19.2991,19.307,19.2596,19.307,126200.0
2009-10-02 11:45:00,24.41,24.45,24.36,24.45,80700.0,19.307,19.3387,19.2675,19.3387,80700.0
2009-10-02 11:50:00,24.45,24.5,24.43,24.45,97000.0,19.3387,19.3782,19.3228,19.3387,97000.0
2009-10-02 11:55:00,24.46,24.46,24.38,24.39,68600.0,19.3466,19.3466,19.2833,19.2912,68600.0
2009-10-02 12:00:00,24.39,24.64,24.37,24.44,100000.0,19.2912,19.4889,19.2754,19.3307,100000.0
2009-10-02 12:05:00,24.43,24.43,24.37,24.4,191700.0,19.3228,19.3228,19.2754,19.2991,191700.0
2009-10-02 12:10:00,24.4,24.4,24.32,24.33,112100.0,19.2991,19.2991,19.2358,19.2437,112100.0
2009-10-02 12:15:00,24.34,24.4,24.34,24.38,58100.0,19.2516,19.2991,19.2516,19.2833,58100.0
2009-10-02 12:20:00,24.38,24.4,24.37,24.38,37900.0,19.2833,19.2991,19.2754,19.2833,37900.0
2009-10-02 12:25:00,24.38,24.42,24.34,24.42,166500.0,19.2833,19.3149,19.2516,19.3149,166500.0
2009-10-02 12:30:00,24.42,24.49,24.42,24.48,103600.0,19.3149,19.3703,19.3149,19.3624,103600.0
2009-10-02 12:35:00,24.48,24.5,24.48,24.49,63000.0,19.3624,19.3782,19.3624,19.3703,63000.0
2009-10-02 12:40:00,24.48,24.55,24.45,24.46,110800.0,19.3624,19.4177,19.3387,19.3466,110800.0
2009-10-02 12:45:00,24.46,24.49,24.44,24.49,33900.0,19.3466,19.3703,19.3307,19.3703,33900.0
2009-10-02 12:50:00,24.49,24.49,24.39,24.44,99200.0,19.3703,19.3703,19.2912,19.3307,99200.0
2009-10-02 12:55:00,24.44,24.46,24.41,24.44,61300.0,19.3307,19.3466,19.307,19.3307,61300.0
2009-10-02 13:00:00,24.44,24.48,24.41,24.45,75400.0,19.3307,19.3624,19.307,19.3387,75400.0
2009-10-02 13:05:00,24.44,24.45,24.4,24.4,23200.0,19.3307,19.3387,19.2991,19.2991,23200.0
2009-10-02 13:10:00,24.4,24.48,24.4,24.48,71000.0,19.2991,19.3624,19.2991,19.3624,71000.0
2009-10-02 13:15:00,24.48,24.49,24.42,24.43,157600.0,19.3624,19.3703,19.3149,19.3228,157600.0
2009-10-02 13:20:00,24.42,24.44,24.41,24.42,35900.0,19.3149,19.3307,19.307,19.3149,35900.0
2009-10-02 13:25:00,24.41,24.42,24.37,24.38,50100.0,19.307,19.3149,19.2754,19.2833,50100.0
2009-10-02 13:30:00,24.38,24.43,24.38,24.41,76900.0,19.2833,19.3228,19.2833,19.307,76900.0
2009-10-02 13:35:00,24.41,24.41,24.38,24.39,47300.0,19.307,19.307,19.2833,19.2912,47300.0
2009-10-02 13:40:00,24.4,24.45,24.39,24.44,127800.0,19.2991,19.3387,19.2912,19.3307,127800.0
2009-10-02 13:45:00,24.44,24.44,24.39,24.39,53000.0,19.3307,19.3307,19.2912,19.2912,53000.0
2009-10-02 13:50:00,24.4,24.4,24.36,24.4,65000.0,19.2991,19.2991,19.2675,19.2991,65000.0
2009-10-02 13:55:00,24.4,24.4,24.36,24.36,67700.0,19.2991,19.2991,19.2675,19.2675,67700.0
2009-10-02 14:00:00,24.37,24.39,24.32,24.38,111900.0,19.2754,19.2912,19.2358,19.2833,111900.0
2009-10-02 14:05:00,24.39,24.43,24.38,24.41,84700.0,19.2912,19.3228,19.2833,19.307,84700.0
2009-10-02 14:10:00,24.41,24.42,24.39,24.4,52400.0,19.307,19.3149,19.2912,19.2991,52400.0
2009-10-02 14:15:00,24.4,24.41,24.38,24.41,83200.0,19.2991,19.307,19.2833,19.307,83200.0
2009-10-02 14:20:00,24.41,24.42,24.39,24.4,48800.0,19.307,19.3149,19.2912,19.2991,48800.0
2009-10-02 14:25:00,24.4,24.42,24.38,24.4,23700.0,19.2991,19.3149,19.2833,19.2991,23700.0
2009-10-02 14:30:00,24.41,24.43,24.4,24.41,53700.0,19.307,19.3228,19.2991,19.307,53700.0
2009-10-02 14:35:00,24.4,24.42,24.39,24.41,57700.0,19.2991,19.3149,19.2912,19.307,57700.0
2009-10-02 14:40:00,24.4,24.41,24.38,24.39,65800.0,19.2991,19.307,19.2833,19.2912,65800.0
2009-10-02 14:45:00,24.39,24.4,24.38,24.4,42100.0,19.2912,19.2991,19.2833,19.2991,42100.0
2009-10-02 14:50:00,24.39,24.41,24.38,24.39,60000.0,19.2912,19.307,19.2833,19.2912,60000.0
2009-10-02 14:55:00,24.39,24.39,24.32,24.32,94800.0,19.2912,19.2912,19.2358,19.2358,94800.0
2009-10-02 15:00:00,24.33,24.34,24.29,24.3,94800.0,19.2437,19.2516,19.2121,19.22,94800.0
2009-10-02 15:05:00,24.29,24.32,24.27,24.29,142300.0,19.2121,19.2358,19.1963,19.2121,142300.0
2009-10-02 15:10:00,24.29,24.32,24.27,24.27,165000.0,19.2121,19.2358,19.1963,19.1963,165000.0
2009-10-02 15:15:00,24.27,24.28,24.22,24.23,109300.0,19.1963,19.2042,19.1567,19.1646,109300.0
2009-10-02 15:20:00,24.22,24.25,24.22,24.24,118100.0,19.1567,19.1805,19.1567,19.1726,118100.0
2009-10-02 15:25:00,24.24,24.25,24.22,24.23,92000.0,19.1726,19.1805,19.1567,19.1646,92000.0
2009-10-02 15:30:00,24.23,24.32,24.23,24.31,163400.0,19.1646,19.2358,19.1646,19.2279,163400.0
2009-10-02 15:35:00,24.3,24.32,24.23,24.3,276900.0,19.22,19.2358,19.1646,19.22,276900.0
2009-10-02 15:40:00,24.29,24.3,24.27,24.29,93000.0,19.2121,19.22,19.1963,19.2121,93000.0
2009-10-02 15:45:00,24.29,24.32,24.28,24.32,172500.0,19.2121,19.2358,19.2042,19.2358,172500.0
2009-10-02 15:50:00,24.32,24.33,24.3,24.31,483700.0,19.2358,19.2437,19.22,19.2279,483700.0
2009-10-02 15:55:00,24.32,24.32,24.26,24.27,417600.0,19.2358,19.2358,19.1884,19.1963,417600.0
2009-10-05 09:30:00,24.38,24.45,24.2,24.21,241100.0,19.2833,19.3387,19.1409,19.1488,241100.0
2009-10-05 09:35:00,24.21,24.31,24.01,24.22,359600.0,19.1488,19.2279,18.9906,19.1567,359600.0
2009-10-05 09:40:00,24.21,24.5,24.1,24.49,324400.0,19.1488,19.3782,19.0618,19.3703,324400.0
2009-10-05 09:45:00,24.46,24.49,24.3,24.43,197900.0,19.3466,19.3703,19.22,19.3228,197900.0
2009-10-05 09:50:00,24.41,24.5,24.4,24.42,120100.0,19.307,19.3782,19.2991,19.3149,120100.0
2009-10-05 09:55:00,24.4,24.49,24.36,24.41,199400.0,19.2991,19.3703,19.2675,19.307,199400.0
2009-10-05 10:00:00,24.42,24.47,24.37,24.37,105400.0,19.3149,19.3545,19.2754,19.2754,105400.0
2009-10-05 10:05:00,24.38,24.45,24.12,24.14,235000.0,19.2833,19.3387,19.0776,19.0935,235000.0
2009-10-05 10:10:00,24.17,24.29,24.16,24.18,207700.0,19.1172,19.2121,19.1093,19.1251,207700.0
2009-10-05 10:15:00,24.16,24.16,24.04,24.05,160800.0,19.1093,19.1093,19.0144,19.0223,160800.0
2009-10-05 10:20:00,24.05,24.13,24.04,24.11,230800.0,19.0223,19.0855,19.0144,19.0697,230800.0
2009-10-05 10:25:00,24.1,24.1,24.03,24.05,168100.0,19.0618,19.0618,19.0065,19.0223,168100.0
2009-10-05 10:30:00,24.05,24.1,24.03,24.05,208500.0,19.0223,19.0618,19.0065,19.0223,208500.0
2009-10-05 10:35:00,24.06,24.13,24.06,24.1,166100.0,19.0302,19.0855,19.0302,19.0618,166100.0
2009-10-05 10:40:00,24.11,24.12,24.08,24.09,134600.0,19.0697,19.0776,19.046,19.0539,134600.0
2009-10-05 10:45:00,24.08,24.1,24.01,24.01,174500.0,19.046,19.0618,18.9906,18.9906,174500.0
2009-10-05 10:50:00,24.01,24.03,23.97,23.99,342500.0,18.9906,19.0065,18.959,18.9748,342500.0
2009-10-05 10:55:00,23.98,24.05,23.95,24.01,251600.0,18.9669,19.0223,18.9432,18.9906,251600.0
2009-10-05 11:00:00,24.01,24.12,23.99,24.1,471300.0,18.9906,19.0776,18.9748,19.0618,471300.0
2009-10-05 11:05:00,24.11,24.18,24.07,24.17,170300.0,19.0697,19.1251,19.0381,19.1172,170300.0
2009-10-05 11:10:00,24.16,24.19,24.11,24.18,159500.0,19.1093,19.133,19.0697,19.1251,159500.0
2009-10-05 11:15:00,24.18,24.23,24.15,24.22,277800.0,19.1251,19.1646,19.1014,19.1567,277800.0
2009-10-05 11:20:00,24.22,24.22,24.14,24.19,339600.0,19.1567,19.1567,19.0935,19.133,339600.0
2009-10-05 11:25:00,24.19,24.26,24.19,24.25,195600.0,19.133,19.1884,19.133,19.1805,195600.0
2009-10-05 11:30:00,24.25,24.38,24.25,24.38,299200.0,19.1805,19.2833,19.1805,19.2833,299200.0
2009-10-05 11:35:00,24.37,24.4,24.28,24.3,291400.0,19.2754,19.2991,19.2042,19.22,291400.0
2009-10-05 11:40:00,24.3,24.3,24.24,24.25,103100.0,19.22,19.22,19.1726,19.1805,103100.0
2009-10-05 11:45:00,24.24,24.28,24.2,24.2,109700.0,19.1726,19.2042,19.1409,19.1409,109700.0
2009-10-05 11:50:00,24.2,24.24,24.2,24.21,79100.0,19.1409,19.1726,19.1409,19.1488,79100.0
2009-10-05 11:55:00,24.22,24.32,24.21,24.3,164100.0,19.1567,19.2358,19.1488,19.22,164100.0
2009-10-05 12:00:00,24.33,24.33,24.31,24.32,79400.0,19.2437,19.2437,19.2279,19.2358,79400.0
2009-10-05 12:05:00,24.32,24.33,24.22,24.26,179700.0,19.2358,19.2437,19.1567,19.1884,179700.0
2009-10-05 12:10:00,24.25,24.26,24.21,24.23,91800.0,19.1805,19.1884,19.1488,19.1646,91800.0
2009-10-05 12:15:00,24.24,24.24,24.23,24.23,23800.0,19.1726,19.1726,19.1646,19.1646,23800.0
2009-10-05 12:20:00,24.24,24.25,24.23,24.25,47100.0,19.1726,19.1805,19.1646,19.1805,47100.0
2009-10-05 12:25:00,24.25,24.28,24.23,24.24,119600.0,19.1805,19.2042,19.1646,19.1726,119600.0
2009-10-05 12:30:00,24.24,24.25,24.24,24.25,90300.0,19.1726,19.1805,19.1726,19.1805,90300.0
2009-10-05 12:35:00,24.24,24.25,24.18,24.18,253800.0,19.1726,19.1805,19.1251,19.1251,253800.0
2009-10-05 12:40:00,24.18,24.2,24.16,24.19,96300.0,19.1251,19.1409,19.1093,19.133,96300.0
2009-10-05 12:45:00,24.19,24.21,24.18,24.19,74000.0,19.133,19.1488,19.1251,19.133,74000.0
2009-10-05 12:50:00,24.19,24.2,24.15,24.16,40000.0,19.133,19.1409,19.1014,19.1093,40000.0
2009-10-05 12:55:00,24.16,24.19,24.15,24.18,96700.0,19.1093,19.133,19.1014,19.1251,96700.0
2009-10-05 13:00:00,24.17,24.18,24.12,24.14,134600.0,19.1172,19.1251,19.0776,19.0935,134600.0
2009-10-05 13:05:00,24.15,24.15,24.08,24.09,84500.0,19.1014,19.1014,19.046,19.0539,84500.0
2009-10-05 13:10:00,24.09,24.09,24.03,24.05,88200.0,19.0539,19.0539,19.0065,19.0223,88200.0
2009-10-05 13:15:00,24.04,24.07,24.04,24.05,60300.0,19.0144,19.0381,19.0144,19.0223,60300.0
2009-10-05 13:20:00,24.05,24.09,24.05,24.08,52000.0,19.0223,19.0539,19.0223,19.046,52000.0
2009-10-05 13:25:00,24.08,24.13,24.07,24.13,88100.0,19.046,19.0855,19.0381,19.0855,88100.0
2009-10-05 13:30:00,24.13,24.15,24.13,24.13,50800.0,19.0855,19.1014,19.0855,19.0855,50800.0
2009-10-05 13:35:00,24.13,24.14,24.1,24.1,47900.0,19.0855,19.0935,19.0618,19.0618,47900.0
2009-10-05 13:40:00,24.1,24.12,24.09,24.11,67800.0,19.0618,19.0776,19.0539,19.0697,67800.0
2009-10-05 13:45:00,24.11,24.12,24.09,24.11,92200.0,19.0697,19.0776,19.0539,19.0697,92200.0
2009-10-05 13:50:00,24.1,24.11,24.1,24.1,66500.0,19.0618,19.0697,19.0618,19.0618,66500.0
2009-10-05 13:55:00,24.11,24.11,24.08,24.08,43300.0,19.0697,19.0697,19.046,19.046,43300.0
2009-10-05 14:00:00,24.09,24.1,24.07,24.09,73800.0,19.0539,19.0618,19.0381,19.0539,73800.0
2009-10-05 14:05:00,24.09,24.09,24.06,24.06,53200.0,19.0539,19.0539,19.0302,19.0302,53200.0
2009-10-05 14:10:00,24.07,24.12,24.07,24.11,89500.0,19.0381,19.0776,19.0381,19.0697,89500.0
2009-10-05 14:15:00,24.12,24.12,24.09,24.1,114200.0,19.0776,19.0776,19.0539,19.0618,114200.0
2009-10-05 14:20:00,24.1,24.1,24.07,24.1,81200.0,19.0618,19.0618,19.0381,19.0618,81200.0
2009-10-05 14:25:00,24.1,24.14,24.08,24.14,60500.0,19.0618,19.0935,19.046,19.0935,60500.0
2009-10-05 14:30:00,24.14,24.18,24.13,24.18,66400.0,19.0935,19.1251,19.0855,19.1251,66400.0
2009-10-05 14:35:00,24.17,24.18,24.17,24.18,41800.0,19.1172,19.1251,19.1172,19.1251,41800.0
2009-10-05 14:40:00,24.17,24.25,24.17,24.25,79800.0,19.1172,19.1805,19.1172,19.1805,79800.0
2009-10-05 14:45:00,24.25,24.3,24.24,24.3,151500.0,19.1805,19.22,19.1726,19.22,151500.0
2009-10-05 14:50:00,24.29,24.3,24.25,24.28,151800.0,19.2121,19.22,19.1805,19.2042,151800.0
2009-10-05 14:55:00,24.29,24.35,24.29,24.32,100300.0,19.2121,19.2596,19.2121,19.2358,100300.0
2009-10-05 15:00:00,24.31,24.32,24.24,24.26,131600.0,19.2279,19.2358,19.1726,19.1884,131600.0
2009-10-05 15:05:00,24.25,24.28,24.22,24.28,133500.0,19.1805,19.2042,19.1567,19.2042,133500.0
2009-10-05 15:10:00,24.28,24.3,24.27,24.27,67700.0,19.2042,19.22,19.1963,19.1963,67700.0
2009-10-05 15:15:00,24.27,24.28,24.25,24.25,137400.0,19.1963,19.2042,19.1805,19.1805,137400.0
2009-10-05 15:20:00,24.25,24.26,24.22,24.22,64300.0,19.1805,19.1884,19.1567,19.1567,64300.0
2009-10-05 15:25:00,24.21,24.23,24.14,24.14,129200.0,19.1488,19.1646,19.0935,19.0935,129200.0
2009-10-05 15:30:00,24.14,24.15,24.11,24.12,117700.0,19.0935,19.1014,19.0697,19.0776,117700.0
2009-10-05 15:35:00,24.12,24.15,24.1,24.14,136500.0,19.0776,19.1014,19.0618,19.0935,136500.0
2009-10-05 15:40:00,24.14,24.16,24.1,24.1,167600.0,19.0935,19.1093,19.0618,19.0618,167600.0
2009-10-05 15:45:00,24.1,24.11,24.08,24.09,214600.0,19.0618,19.0697,19.046,19.0539,214600.0
2009-10-05 15:50:00,24.1,24.1,24.03,24.04,456700.0,19.0618,19.0618,19.0065,19.0144,456700.0
2009-10-05 15:55:00,24.04,24.06,24.03,24.04,486300.0,19.0144,19.0302,19.0065,19.0144,486300.0
2009-10-06 09:30:00,24.46,24.46,24.1,24.13,408200.0,19.3466,19.3466,19.0618,19.0855,408200.0
2009-10-06 09:35:00,24.14,24.19,24.03,24.04,297500.0,19.0935,19.133,19.0065,19.0144,297500.0
2009-10-06 09:40:00,24.04,24.15,23.97,23.97,309100.0,19.0144,19.1014,18.959,18.959,309100.0
2009-10-06 09:45:00,23.99,24.03,23.9,23.93,327600.0,18.9748,19.0065,18.9036,18.9274,327600.0
2009-10-06 09:50:00,23.93,23.97,23.82,23.95,314300.0,18.9274,18.959,18.8404,18.9432,314300.0
2009-10-06 09:55:00,23.97,24.1,23.93,24.1,325400.0,18.959,19.0618,18.9274,19.0618,325400.0
2009-10-06 10:00:00,24.1,24.12,24.04,24.09,222500.0,19.0618,19.0776,19.0144,19.0539,222500.0
2009-10-06 10:05:00,24.1,24.2,24.09,24.18,166500.0,19.0618,19.1409,19.0539,19.1251,166500.0
2009-10-06 10:10:00,24.18,24.19,24.11,24.12,101500.0,19.1251,19.133,19.0697,19.0776,101500.0
2009-10-06 10:15:00,24.12,24.2,24.12,24.18,101600.0,19.0776,19.1409,19.0776,19.1251,101600.0
2009-10-06 10:20:00,24.18,24.25,24.17,24.25,122200.0,19.1251,19.1805,19.1172,19.1805,122200.0
2009-10-06 10:25:00,24.25,24.25,24.15,24.23,152900.0,19.1805,19.1805,19.1014,19.1646,152900.0
2009-10-06 10:30:00,24.23,24.39,24.21,24.36,152900.0,19.1646,19.2912,19.1488,19.2675,152900.0
2009-10-06 10:35:00,24.37,24.57,24.36,24.52,265800.0,19.2754,19.4336,19.2675,19.394,265800.0
2009-10-06 10:40:00,24.52,24.54,24.46,24.5,207400.0,19.394,19.4098,19.3466,19.3782,207400.0
2009-10-06 10:45:00,24.49,24.52,24.46,24.49,91200.0,19.3703,19.394,19.3466,19.3703,91200.0
2009-10-06 10:50:00,24.47,24.48,24.43,24.47,59100.0,19.3545,19.3624,19.3228,19.3545,59100.0
2009-10-06 10:55:00,24.47,24.51,24.46,24.5,100500.0,19.3545,19.3861,19.3466,19.3782,100500.0
2009-10-06 11:00:00,24.49,24.5,24.42,24.48,110200.0,19.3703,19.3782,19.3149,19.3624,110200.0
2009-10-06 11:05:00,24.48,24.59,24.48,24.52,241200.0,19.3624,19.4494,19.3624,19.394,241200.0
2009-10-06 11:10:00,24.5,24.53,24.46,24.47,128300.0,19.3782,19.4019,19.3466,19.3545,128300.0
2009-10-06 11:15:00,24.47,24.48,24.45,24.45,60400.0,19.3545,19.3624,19.3387,19.3387,60400.0
2009-10-06 11:20:00,24.45,24.46,24.36,24.37,65800.0,19.3387,19.3466,19.2675,19.2754,65800.0
2009-10-06 11:25:00,24.36,24.38,24.33,24.34,145500.0,19.2675,19.2833,19.2437,19.2516,145500.0
2009-10-06 11:30:00,24.33,24.36,24.3,24.35,75400.0,19.2437,19.2675,19.22,19.2596,75400.0
2009-10-06 11:35:00,24.35,24.41,24.35,24.38,93100.0,19.2596,19.307,19.2596,19.2833,93100.0
2009-10-06 11:40:00,24.38,24.39,24.34,24.35,53200.0,19.2833,19.2912,19.2516,19.2596,53200.0
2009-10-06 11:45:00,24.35,24.37,24.34,24.35,60200.0,19.2596,19.2754,19.2516,19.2596,60200.0
2009-10-06 11:50:00,24.34,24.35,24.3,24.31,35800.0,19.2516,19.2596,19.22,19.2279,35800.0
2009-10-06 11:55:00,24.3,24.36,24.3,24.36,52800.0,19.22,19.2675,19.22,19.2675,52800.0
2009-10-06 12:00:00,24.36,24.4,24.33,24.4,45400.0,19.2675,19.2991,19.2437,19.2991,45400.0
2009-10-06 12:05:00,24.39,24.44,24.39,24.44,53700.0,19.2912,19.3307,19.2912,19.3307,53700.0
2009-10-06 12:10:00,24.43,24.44,24.39,24.4,61300.0,19.3228,19.3307,19.2912,19.2991,61300.0
2009-10-06 12:15:00,24.4,24.43,24.39,24.4,61200.0,19.2991,19.3228,19.2912,19.2991,61200.0
2009-10-06 12:20:00,24.4,24.4,24.33,24.35,61800.0,19.2991,19.2991,19.2437,19.2596,61800.0
2009-10-06 12:25:00,24.33,24.38,24.33,24.38,36100.0,19.2437,19.2833,19.2437,19.2833,36100.0
2009-10-06 12:30:00,24.37,24.38,24.34,24.34,39800.0,19.2754,19.2833,19.2516,19.2516,39800.0
2009-10-06 12:35:00,24.35,24.37,24.34,24.36,33000.0,19.2596,19.2754,19.2516,19.2675,33000.0
2009-10-06 12:40:00,24.36,24.37,24.36,24.36,21400.0,19.2675,19.2754,19.2675,19.2675,21400.0
2009-10-06 12:45:00,24.37,24.37,24.33,24.34,53300.0,19.2754,19.2754,19.2437,19.2516,53300.0
2009-10-06 12:50:00,24.33,24.35,24.33,24.35,42300.0,19.2437,19.2596,19.2437,19.2596,42300.0
2009-10-06 12:55:00,24.35,24.35,24.3,24.31,49000.0,19.2596,19.2596,19.22,19.2279,49000.0
2009-10-06 13:00:00,24.31,24.34,24.31,24.34,40600.0,19.2279,19.2516,19.2279,19.2516,40600.0
2009-10-06 13:05:00,24.33,24.36,24.3,24.35,80900.0,19.2437,19.2675,19.22,19.2596,80900.0
2009-10-06 13:10:00,24.36,24.36,24.35,24.35,27100.0,19.2675,19.2675,19.2596,19.2596,27100.0
2009-10-06 13:15:00,24.35,24.39,24.35,24.38,87600.0,19.2596,19.2912,19.2596,19.2833,87600.0
2009-10-06 13:20:00,24.37,24.38,24.35,24.36,37700.0,19.2754,19.2833,19.2596,19.2675,37700.0
2009-10-06 13:25:00,24.35,24.36,24.35,24.36,17200.0,19.2596,19.2675,19.2596,19.2675,17200.0
2009-10-06 13:30:00,24.35,24.37,24.34,24.35,91700.0,19.2596,19.2754,19.2516,19.2596,91700.0
2009-10-06 13:35:00,24.35,24.39,24.35,24.37,57900.0,19.2596,19.2912,19.2596,19.2754,57900.0
2009-10-06 13:40:00,24.37,24.38,24.33,24.33,156900.0,19.2754,19.2833,19.2437,19.2437,156900.0
2009-10-06 13:45:00,24.33,24.33,24.3,24.31,81400.0,19.2437,19.2437,19.22,19.2279,81400.0
2009-10-06 13:50:00,24.3,24.31,24.26,24.27,115400.0,19.22,19.2279,19.1884,19.1963,115400.0
2009-10-06 13:55:00,24.28,24.28,24.24,24.24,115300.0,19.2042,19.2042,19.1726,19.1726,115300.0
2009-10-06 14:00:00,24.25,24.25,24.19,24.19,63700.0,19.1805,19.1805,19.133,19.133,63700.0
2009-10-06 14:05:00,24.19,24.22,24.18,24.19,99300.0,19.133,19.1567,19.1251,19.133,99300.0
2009-10-06 14:10:00,24.21,24.23,24.2,24.23,104400.0,19.1488,19.1646,19.1409,19.1646,104400.0
2009-10-06 14:15:00,24.23,24.23,24.19,24.2,42500.0,19.1646,19.1646,19.133,19.1409,42500.0
2009-10-06 14:20:00,24.2,24.23,24.16,24.19,98600.0,19.1409,19.1646,19.1093,19.133,98600.0
2009-10-06 14:25:00,24.19,24.2,24.17,24.18,75700.0,19.133,19.1409,19.1172,19.1251,75700.0
2009-10-06 14:30:00,24.18,24.21,24.17,24.2,64600.0,19.1251,19.1488,19.1172,19.1409,64600.0
2009-10-06 14:35:00,24.2,24.23,24.17,24.22,110400.0,19.1409,19.1646,19.1172,19.1567,110400.0
2009-10-06 14:40:00,24.22,24.22,24.19,24.2,57700.0,19.1567,19.1567,19.133,19.1409,57700.0
2009-10-06 14:45:00,24.19,24.32,24.19,24.32,315500.0,19.133,19.2358,19.133,19.2358,315500.0
2009-10-06 14:50:00,24.31,24.33,24.29,24.3,240100.0,19.2279,19.2437,19.2121,19.22,240100.0
2009-10-06 14:55:00,24.29,24.3,24.29,24.3,59900.0,19.2121,19.22,19.2121,19.22,59900.0
2009-10-06 15:00:00,24.29,24.32,24.29,24.3,81700.0,19.2121,19.2358,19.2121,19.22,81700.0
2009-10-06 15:05:00,24.29,24.34,24.29,24.33,116400.0,19.2121,19.2516,19.2121,19.2437,116400.0
2009-10-06 15:10:00,24.32,24.4,24.32,24.39,220100.0,19.2358,19.2991,19.2358,19.2912,220100.0
2009-10-06 15:15:00,24.39,24.4,24.38,24.39,60600.0,19.2912,19.2991,19.2833,19.2912,60600.0
2009-10-06 15:20:00,24.39,24.39,24.38,24.38,67000.0,19.2912,19.2912,19.2833,19.2833,67000.0
2009-10-06 15:25:00,24.39,24.43,24.38,24.41,164200.0,19.2912,19.3228,19.2833,19.307,164200.0
2009-10-06 15:30:00,24.42,24.44,24.41,24.42,185800.0,19.3149,19.3307,19.307,19.3149,185800.0
2009-10-06 15:35:00,24.43,24.43,24.37,24.38,138900.0,19.3228,19.3228,19.2754,19.2833,138900.0
2009-10-06 15:40:00,24.38,24.39,24.31,24.31,219800.0,19.2833,19.2912,19.2279,19.2279,219800.0
2009-10-06 15:45:00,24.31,24.31,24.19,24.19,389000.0,19.2279,19.2279,19.133,19.133,389000.0
2009-10-06 15:50:00,24.19,24.29,24.19,24.28,334500.0,19.133,19.2121,19.133,19.2042,334500.0
2009-10-06 15:55:00,24.27,24.37,24.27,24.37,709100.0,19.1963,19.2754,19.1963,19.2754,709100.0
2009-10-07 09:30:00,24.42,24.84,24.4,24.77,543500.0,19.3149,19.6471,19.2991,19.5918,543500.0
2009-10-07 09:35:00,24.77,25.09,24.75,25.09,406800.0,19.5918,19.8449,19.5759,19.8449,406800.0
2009-10-07 09:40:00,25.09,25.11,24.97,25.11,219400.0,19.8449,19.8607,19.7499,19.8607,219400.0
2009-10-07 09:45:00,25.11,25.34,25.1,25.23,381700.0,19.8607,20.0426,19.8528,19.9556,381700.0
2009-10-07 09:50:00,25.23,25.27,24.86,24.89,275900.0,19.9556,19.9872,19.6629,19.6867,275900.0
2009-10-07 09:55:00,24.87,24.88,24.69,24.72,484000.0,19.6708,19.6788,19.5285,19.5522,484000.0
2009-10-07 10:00:00,24.73,24.88,24.58,24.86,622600.0,19.5601,19.6788,19.4415,19.6629,622600.0
2009-10-07 10:05:00,24.88,24.99,24.88,24.9,204500.0,19.6788,19.7658,19.6788,19.6946,204500.0
2009-10-07 10:10:00,24.91,25.04,24.89,25.01,178000.0,19.7025,19.8053,19.6867,19.7816,178000.0
2009-10-07 10:15:00,25.02,25.03,24.93,24.97,144900.0,19.7895,19.7974,19.7183,19.7499,144900.0
2009-10-07 10:20:00,24.97,25.0,24.88,24.92,147300.0,19.7499,19.7737,19.6788,19.7104,147300.0
2009-10-07 10:25:00,24.93,24.99,24.9,24.93,96600.0,19.7183,19.7658,19.6946,19.7183,96600.0
2009-10-07 10:30:00,24.94,24.94,24.78,24.78,166100.0,19.7262,19.7262,19.5997,19.5997,166100.0
2009-10-07 10:35:00,24.79,24.86,24.77,24.8,140600.0,19.6076,19.6629,19.5918,19.6155,140600.0
2009-10-07 10:40:00,24.8,24.83,24.76,24.8,101200.0,19.6155,19.6392,19.5838,19.6155,101200.0
2009-10-07 10:45:00,24.8,24.84,24.76,24.82,93600.0,19.6155,19.6471,19.5838,19.6313,93600.0
2009-10-07 10:50:00,24.81,24.92,24.78,24.9,120400.0,19.6234,19.7104,19.5997,19.6946,120400.0
2009-10-07 10:55:00,24.91,24.96,24.89,24.95,97600.0,19.7025,19.742,19.6867,19.7341,97600.0
2009-10-07 11:00:00,24.93,25.09,24.92,25.07,236900.0,19.7183,19.8449,19.7104,19.829,236900.0
2009-10-07 11:05:00,25.07,25.09,25.0,25.01,106200.0,19.829,19.8449,19.7737,19.7816,106200.0
2009-10-07 11:10:00,25.01,25.06,24.9,24.94,145500.0,19.7816,19.8211,19.6946,19.7262,145500.0
2009-10-07 11:15:00,24.94,24.96,24.84,24.85,66300.0,19.7262,19.742,19.6471,19.655,66300.0
2009-10-07 11:20:00,24.85,24.95,24.84,24.93,117600.0,19.655,19.7341,19.6471,19.7183,117600.0
2009-10-07 11:25:00,24.92,24.97,24.92,24.93,88300.0,19.7104,19.7499,19.7104,19.7183,88300.0
2009-10-07 11:30:00,24.93,24.96,24.91,24.95,83000.0,19.7183,19.742,19.7025,19.7341,83000.0
2009-10-07 11:35:00,24.95,24.95,24.9,24.91,44200.0,19.7341,19.7341,19.6946,19.7025,44200.0
2009-10-07 11:40:00,24.91,25.02,24.9,25.01,110000.0,19.7025,19.7895,19.6946,19.7816,110000.0
2009-10-07 11:45:00,25.0,25.01,24.97,25.0,67600.0,19.7737,19.7816,19.7499,19.7737,67600.0
2009-10-07 11:50:00,24.99,25.0,24.98,24.98,58900.0,19.7658,19.7737,19.7579,19.7579,58900.0
2009-10-07 11:55:00,24.99,25.01,24.95,24.95,128100.0,19.7658,19.7816,19.7341,19.7341,128100.0
2009-10-07 12:00:00,24.94,25.01,24.94,25.0,54300.0,19.7262,19.7816,19.7262,19.7737,54300.0
2009-10-07 12:05:00,24.99,25.0,24.99,25.0,33500.0,19.7658,19.7737,19.7658,19.7737,33500.0
2009-10-07 12:10:00,25.0,25.03,24.99,25.01,149500.0,19.7737,19.7974,19.7658,19.7816,149500.0
2009-10-07 12:15:00,25.01,25.07,25.0,25.05,92100.0,19.7816,19.829,19.7737,19.8132,92100.0
2009-10-07 12:20:00,25.06,25.16,25.05,25.15,192700.0,19.8211,19.9002,19.8132,19.8923,192700.0
2009-10-07 12:25:00,25.14,25.17,25.08,25.09,103200.0,19.8844,19.9081,19.8369,19.8449,103200.0
2009-10-07 12:30:00,25.09,25.09,25.05,25.08,109300.0,19.8449,19.8449,19.8132,19.8369,109300.0
2009-10-07 12:35:00,25.09,25.16,25.09,25.15,79900.0,19.8449,19.9002,19.8449,19.8923,79900.0
2009-10-07 12:40:00,25.14,25.15,25.11,25.13,46400.0,19.8844,19.8923,19.8607,19.8765,46400.0
2009-10-07 12:45:00,25.12,25.17,25.12,25.14,118700.0,19.8686,19.9081,19.8686,19.8844,118700.0
2009-10-07 12:50:00,25.14,25.15,25.1,25.12,148700.0,19.8844,19.8923,19.8528,19.8686,148700.0
2009-10-07 12:55:00,25.11,25.18,25.11,25.18,167200.0,19.8607,19.916,19.8607,19.916,167200.0
2009-10-07 13:00:00,25.17,25.19,25.14,25.18,166000.0,19.9081,19.924,19.8844,19.916,166000.0
2009-10-07 13:05:00,25.18,25.18,25.12,25.12,65400.0,19.916,19.916,19.8686,19.8686,65400.0
2009-10-07 13:10:00,25.12,25.13,25.08,25.08,58200.0,19.8686,19.8765,19.8369,19.8369,58200.0
2009-10-07 13:15:00,25.09,25.1,25.05,25.05,89700.0,19.8449,19.8528,19.8132,19.8132,89700.0
2009-10-07 13:20:00,25.05,25.06,25.0,25.01,136700.0,19.8132,19.8211,19.7737,19.7816,136700.0
2009-10-07 13:25:00,25.01,25.04,25.0,25.03,53200.0,19.7816,19.8053,19.7737,19.7974,53200.0
2009-10-07 13:30:00,25.04,25.04,24.99,24.99,94600.0,19.8053,19.8053,19.7658,19.7658,94600.0
2009-10-07 13:35:00,24.99,25.02,24.98,25.02,97400.0,19.7658,19.7895,19.7579,19.7895,97400.0
2009-10-07 13:40:00,25.01,25.02,25.0,25.0,68100.0,19.7816,19.7895,19.7737,19.7737,68100.0
2009-10-07 13:45:00,25.0,25.01,24.96,24.97,37700.0,19.7737,19.7816,19.742,19.7499,37700.0
2009-10-07 13:50:00,24.96,24.97,24.93,24.94,103200.0,19.742,19.7499,19.7183,19.7262,103200.0
2009-10-07 13:55:00,24.94,24.94,24.92,24.92,35300.0,19.7262,19.7262,19.7104,19.7104,35300.0
2009-10-07 14:00:00,24.93,24.94,24.91,24.92,84200.0,19.7183,19.7262,19.7025,19.7104,84200.0
2009-10-07 14:05:00,24.92,24.93,24.87,24.87,76200.0,19.7104,19.7183,19.6708,19.6708,76200.0
2009-10-07 14:10:00,24.88,24.89,24.86,24.89,153600.0,19.6788,19.6867,19.6629,19.6867,153600.0
2009-10-07 14:15:00,24.88,24.9,24.88,24.9,65500.0,19.6788,19.6946,19.6788,19.6946,65500.0
2009-10-07 14:20:00,24.89,24.91,24.88,24.88,110800.0,19.6867,19.7025,19.6788,19.6788,110800.0
2009-10-07 14:25:00,24.88,24.91,24.88,24.9,105600.0,19.6788,19.7025,19.6788,19.6946,105600.0
2009-10-07 14:30:00,24.91,24.94,24.9,24.92,66100.0,19.7025,19.7262,19.6946,19.7104,66100.0
2009-10-07 14:35:00,24.92,24.95,24.92,24.95,37400.0,19.7104,19.7341,19.7104,19.7341,37400.0
2009-10-07 14:40:00,24.95,24.99,24.94,24.98,91200.0,19.7341,19.7658,19.7262,19.7579,91200.0
2009-10-07 14:45:00,24.98,25.05,24.98,25.05,92000.0,19.7579,19.8132,19.7579,19.8132,92000.0
2009-10-07 14:50:00,25.05,25.1,25.04,25.09,149900.0,19.8132,19.8528,19.8053,19.8449,149900.0
2009-10-07 14:55:00,25.1,25.1,25.07,25.09,99000.0,19.8528,19.8528,19.829,19.8449,99000.0
2009-10-07 15:00:00,25.09,25.09,25.03,25.03,58800.0,19.8449,19.8449,19.7974,19.7974,58800.0
2009-10-07 15:05:00,25.02,25.03,24.99,25.0,89000.0,19.7895,19.7974,19.7658,19.7737,89000.0
2009-10-07 15:10:00,25.0,25.01,25.0,25.0,93700.0,19.7737,19.7816,19.7737,19.7737,93700.0
2009-10-07 15:15:00,25.01,25.03,25.0,25.02,124200.0,19.7816,19.7974,19.7737,19.7895,124200.0
2009-10-07 15:20:00,25.03,25.03,24.95,24.96,91600.0,19.7974,19.7974,19.7341,19.742,91600.0
2009-10-07 15:25:00,24.96,24.99,24.95,24.97,129000.0,19.742,19.7658,19.7341,19.7499,129000.0
2009-10-07 15:30:00,24.97,25.02,24.96,24.97,176500.0,19.7499,19.7895,19.742,19.7499,176500.0
2009-10-07 15:35:00,24.97,25.03,24.97,25.02,101300.0,19.7499,19.7974,19.7499,19.7895,101300.0
2009-10-07 15:40:00,25.03,25.06,25.02,25.05,264500.0,19.7974,19.8211,19.7895,19.8132,264500.0
2009-10-07 15:45:00,25.05,25.06,25.02,25.06,283600.0,19.8132,19.8211,19.7895,19.8211,283600.0
2009-10-07 15:50:00,25.06,25.07,25.04,25.04,406800.0,19.8211,19.829,19.8053,19.8053,406800.0
2009-10-07 15:55:00,25.03,25.03,25.01,25.02,401700.0,19.7974,19.7974,19.7816,19.7895,401700.0
2009-10-08 09:30:00,24.29,24.35,24.11,24.26,370700.0,19.2121,19.2596,19.0697,19.1884,370700.0
2009-10-08 09:35:00,24.27,24.29,24.12,24.13,364900.0,19.1963,19.2121,19.0776,19.0855,364900.0
2009-10-08 09:40:00,24.12,24.23,24.0,24.19,794000.0,19.0776,19.1646,18.9827,19.133,794000.0
2009-10-08 09:45:00,24.2,24.43,24.18,24.39,340000.0,19.1409,19.3228,19.1251,19.2912,340000.0
2009-10-08 09:50:00,24.39,24.41,24.33,24.39,454100.0,19.2912,19.307,19.2437,19.2912,454100.0
2009-10-08 09:55:00,24.38,24.42,24.32,24.35,168100.0,19.2833,19.3149,19.2358,19.2596,168100.0
2009-10-08 10:00:00,24.35,24.38,24.25,24.3,227500.0,19.2596,19.2833,19.1805,19.22,227500.0
2009-10-08 10:05:00,24.3,24.3,24.22,24.23,291800.0,19.22,19.22,19.1567,19.1646,291800.0
2009-10-08 10:10:00,24.24,24.28,24.21,24.26,398800.0,19.1726,19.2042,19.1488,19.1884,398800.0
2009-10-08 10:15:00,24.25,24.27,24.12,24.13,276100.0,19.1805,19.1963,19.0776,19.0855,276100.0
2009-10-08 10:20:00,24.12,24.14,24.09,24.09,216100.0,19.0776,19.0935,19.0539,19.0539,216100.0
2009-10-08 10:25:00,24.11,24.11,24.01,24.02,365400.0,19.0697,19.0697,18.9906,18.9985,365400.0
2009-10-08 10:30:00,24.02,24.08,23.91,23.91,593700.0,18.9985,19.046,18.9115,18.9115,593700.0
2009-10-08 10:35:00,23.91,23.92,23.85,23.9,443600.0,18.9115,18.9194,18.8641,18.9036,443600.0
2009-10-08 10:40:00,23.91,23.98,23.86,23.96,293200.0,18.9115,18.9669,18.872,18.9511,293200.0
2009-10-08 10:45:00,23.96,24.0,23.88,23.92,410000.0,18.9511,18.9827,18.8878,18.9194,410000.0
2009-10-08 10:50:00,23.92,23.95,23.75,23.76,531000.0,18.9194,18.9432,18.785,18.7929,531000.0
2009-10-08 10:55:00,23.76,23.84,23.69,23.7,462000.0,18.7929,18.8562,18.7375,18.7454,462000.0
2009-10-08 11:00:00,23.71,23.76,23.67,23.67,393600.0,18.7534,18.7929,18.7217,18.7217,393600.0
2009-10-08 11:05:00,23.67,23.7,23.62,23.63,370600.0,18.7217,18.7454,18.6822,18.6901,370600.0
2009-10-08 11:10:00,23.64,23.64,23.56,23.57,354100.0,18.698,18.698,18.6347,18.6426,354100.0
2009-10-08 11:15:00,23.57,23.72,23.5,23.67,715700.0,18.6426,18.7613,18.5873,18.7217,715700.0
2009-10-08 11:20:00,23.67,23.78,23.63,23.7,358500.0,18.7217,18.8087,18.6901,18.7454,358500.0
2009-10-08 11:25:00,23.7,23.74,23.65,23.72,229800.0,18.7454,18.7771,18.7059,18.7613,229800.0
2009-10-08 11:30:00,23.71,23.75,23.65,23.67,186700.0,18.7534,18.785,18.7059,18.7217,186700.0
2009-10-08 11:35:00,23.67,23.78,23.6,23.76,383900.0,18.7217,18.8087,18.6663,18.7929,383900.0
2009-10-08 11:40:00,23.75,23.77,23.7,23.72,198300.0,18.785,18.8008,18.7454,18.7613,198300.0
2009-10-08 11:45:00,23.73,23.81,23.72,23.75,439900.0,18.7692,18.8324,18.7613,18.785,439900.0
2009-10-08 11:50:00,23.76,23.8,23.72,23.74,181500.0,18.7929,18.8245,18.7613,18.7771,181500.0
2009-10-08 11:55:00,23.74,23.75,23.69,23.74,215000.0,18.7771,18.785,18.7375,18.7771,215000.0
2009-10-08 12:00:00,23.75,23.75,23.73,23.73,210800.0,18.785,18.785,18.7692,18.7692,210800.0
2009-10-08 12:05:00,23.73,23.74,23.68,23.73,155700.0,18.7692,18.7771,18.7296,18.7692,155700.0
2009-10-08 12:10:00,23.74,23.75,23.7,23.73,325700.0,18.7771,18.785,18.7454,18.7692,325700.0
2009-10-08 12:15:00,23.74,23.81,23.73,23.8,110500.0,18.7771,18.8324,18.7692,18.8245,110500.0
2009-10-08 12:20:00,23.8,23.96,23.78,23.96,329400.0,18.8245,18.9511,18.8087,18.9511,329400.0
2009-10-08 12:25:00,23.95,24.05,23.94,23.94,296500.0,18.9432,19.0223,18.9353,18.9353,296500.0
2009-10-08 12:30:00,23.95,23.95,23.86,23.86,186700.0,18.9432,18.9432,18.872,18.872,186700.0
2009-10-08 12:35:00,23.86,23.89,23.82,23.86,267300.0,18.872,18.8957,18.8404,18.872,267300.0
2009-10-08 12:40:00,23.85,23.87,23.84,23.85,203000.0,18.8641,18.8799,18.8562,18.8641,203000.0
2009-10-08 12:45:00,23.85,23.89,23.85,23.89,97200.0,18.8641,18.8957,18.8641,18.8957,97200.0
2009-10-08 12:50:00,23.9,23.96,23.88,23.96,454400.0,18.9036,18.9511,18.8878,18.9511,454400.0
2009-10-08 12:55:00,23.96,23.98,23.89,23.9,396600.0,18.9511,18.9669,18.8957,18.9036,396600.0
2009-10-08 13:00:00,23.9,23.9,23.84,23.87,138900.0,18.9036,18.9036,18.8562,18.8799,138900.0
2009-10-08 13:05:00,23.86,23.87,23.84,23.86,113800.0,18.872,18.8799,18.8562,18.872,113800.0
2009-10-08 13:10:00,23.86,23.88,23.83,23.84,393300.0,18.872,18.8878,18.8483,18.8562,393300.0
2009-10-08 13:15:00,23.84,23.85,23.74,23.82,491200.0,18.8562,18.8641,18.7771,18.8404,491200.0
2009-10-08 13:20:00,23.81,23.83,23.79,23.81,147600.0,18.8324,18.8483,18.8166,18.8324,147600.0
2009-10-08 13:25:00,23.81,23.88,23.81,23.87,96400.0,18.8324,18.8878,18.8324,18.8799,96400.0
2009-10-08 13:30:00,23.88,23.89,23.79,23.8,166000.0,18.8878,18.8957,18.8166,18.8245,166000.0
2009-10-08 13:35:00,23.79,23.87,23.79,23.86,192300.0,18.8166,18.8799,18.8166,18.872,192300.0
2009-10-08 13:40:00,23.85,23.88,23.78,23.78,156900.0,18.8641,18.8878,18.8087,18.8087,156900.0
2009-10-08 13:45:00,23.79,23.79,23.75,23.75,68500.0,18.8166,18.8166,18.785,18.785,68500.0
2009-10-08 13:50:00,23.76,23.87,23.76,23.83,226600.0,18.7929,18.8799,18.7929,18.8483,226600.0
2009-10-08 13:55:00,23.84,23.87,23.83,23.86,65300.0,18.8562,18.8799,18.8483,18.872,65300.0
2009-10-08 14:00:00,23.85,23.86,23.8,23.81,78300.0,18.8641,18.872,18.8245,18.8324,78300.0
2009-10-08 14:05:00,23.8,23.81,23.8,23.81,120800.0,18.8245,18.8324,18.8245,18.8324,120800.0
2009-10-08 14:10:00,23.81,23.82,23.79,23.79,94100.0,18.8324,18.8404,18.8166,18.8166,94100.0
2009-10-08 14:15:00,23.8,23.84,23.8,23.83,374800.0,18.8245,18.8562,18.8245,18.8483,374800.0
2009-10-08 14:20:00,23.83,23.88,23.82,23.84,277600.0,18.8483,18.8878,18.8404,18.8562,277600.0
2009-10-08 14:25:00,23.85,23.85,23.81,23.82,138400.0,18.8641,18.8641,18.8324,18.8404,138400.0
2009-10-08 14:30:00,23.82,23.9,23.81,23.88,206700.0,18.8404,18.9036,18.8324,18.8878,206700.0
2009-10-08 14:35:00,23.88,24.0,23.88,23.99,212300.0,18.8878,18.9827,18.8878,18.9748,212300.0
2009-10-08 14:40:00,24.0,24.05,23.99,24.02,341700.0,18.9827,19.0223,18.9748,18.9985,341700.0
2009-10-08 14:45:00,24.02,24.09,23.87,24.07,569100.0,18.9985,19.0539,18.8799,19.0381,569100.0
2009-10-08 14:50:00,24.07,24.12,24.03,24.06,192800.0,19.0381,19.0776,19.0065,19.0302,192800.0
2009-10-08 14:55:00,24.06,24.18,24.05,24.18,379100.0,19.0302,19.1251,19.0223,19.1251,379100.0
2009-10-08 15:00:00,24.17,24.25,24.17,24.21,384900.0,19.1172,19.1805,19.1172,19.1488,384900.0
2009-10-08 15:05:00,24.21,24.23,24.16,24.16,302500.0,19.1488,19.1646,19.1093,19.1093,302500.0
2009-10-08 15:10:00,24.16,24.17,24.09,24.13,234500.0,19.1093,19.1172,19.0539,19.0855,234500.0
2009-10-08 15:15:00,24.13,24.13,24.07,24.08,197800.0,19.0855,19.0855,19.0381,19.046,197800.0
2009-10-08 15:20:00,24.08,24.14,24.07,24.14,129400.0,19.046,19.0935,19.0381,19.0935,129400.0
2009-10-08 15:25:00,24.14,24.14,24.1,24.11,162900.0,19.0935,19.0935,19.0618,19.0697,162900.0
2009-10-08 15:30:00,24.11,24.14,24.11,24.14,237000.0,19.0697,19.0935,19.0697,19.0935,237000.0
2009-10-08 15:35:00,24.14,24.19,24.11,24.12,382100.0,19.0935,19.133,19.0697,19.0776,382100.0
2009-10-08 15:40:00,24.12,24.13,24.1,24.12,147200.0,19.0776,19.0855,19.0618,19.0776,147200.0
2009-10-08 15:45:00,24.12,24.14,24.1,24.13,283300.0,19.0776,19.0935,19.0618,19.0855,283300.0
2009-10-08 15:50:00,24.13,24.17,24.1,24.12,384900.0,19.0855,19.1172,19.0618,19.0776,384900.0
2009-10-08 15:55:00,24.12,24.15,24.11,24.13,722000.0,19.0776,19.1014,19.0697,19.0855,722000.0
2009-10-09 09:30:00,24.45,24.98,24.42,24.92,731600.0,19.3387,19.7579,19.3149,19.7104,731600.0
2009-10-09 09:35:00,24.9,25.05,24.81,24.96,604900.0,19.6946,19.8132,19.6234,19.742,604900.0
2009-10-09 09:40:00,24.96,24.99,24.8,24.87,306600.0,19.742,19.7658,19.6155,19.6708,306600.0
2009-10-09 09:45:00,24.87,24.91,24.77,24.79,251100.0,19.6708,19.7025,19.5918,19.6076,251100.0
2009-10-09 09:50:00,24.79,24.84,24.7,24.73,358000.0,19.6076,19.6471,19.5364,19.5601,358000.0
2009-10-09 09:55:00,24.73,24.81,24.73,24.78,315300.0,19.5601,19.6234,19.5601,19.5997,315300.0
2009-10-09 10:00:00,24.78,24.84,24.72,24.81,293300.0,19.5997,19.6471,19.5522,19.6234,293300.0
2009-10-09 10:05:00,24.81,24.88,24.77,24.82,369000.0,19.6234,19.6788,19.5918,19.6313,369000.0
2009-10-09 10:10:00,24.82,24.87,24.74,24.75,151500.0,19.6313,19.6708,19.568,19.5759,151500.0
2009-10-09 10:15:00,24.75,24.84,24.74,24.79,199900.0,19.5759,19.6471,19.568,19.6076,199900.0
2009-10-09 10:20:00,24.79,24.81,24.76,24.77,93000.0,19.6076,19.6234,19.5838,19.5918,93000.0
2009-10-09 10:25:00,24.78,24.79,24.6,24.61,220600.0,19.5997,19.6076,19.4573,19.4652,220600.0
2009-10-09 10:30:00,24.6,24.68,24.59,24.65,321900.0,19.4573,19.5206,19.4494,19.4968,321900.0
2009-10-09 10:35:00,24.66,24.66,24.6,24.62,172700.0,19.5047,19.5047,19.4573,19.4731,172700.0
2009-10-09 10:40:00,24.63,24.68,24.58,24.65,209400.0,19.481,19.5206,19.4415,19.4968,209400.0
2009-10-09 10:45:00,24.65,24.65,24.59,24.61,128800.0,19.4968,19.4968,19.4494,19.4652,128800.0
2009-10-09 10:50:00,24.61,24.61,24.59,24.6,113000.0,19.4652,19.4652,19.4494,19.4573,113000.0
2009-10-09 10:55:00,24.6,24.64,24.58,24.6,114800.0,19.4573,19.4889,19.4415,19.4573,114800.0
2009-10-09 11:00:00,24.6,24.64,24.55,24.55,203400.0,19.4573,19.4889,19.4177,19.4177,203400.0
2009-10-09 11:05:00,24.56,24.63,24.54,24.62,154600.0,19.4257,19.481,19.4098,19.4731,154600.0
2009-10-09 11:10:00,24.62,24.69,24.6,24.68,179900.0,19.4731,19.5285,19.4573,19.5206,179900.0
2009-10-09 11:15:00,24.68,24.69,24.63,24.69,151900.0,19.5206,19.5285,19.481,19.5285,151900.0
2009-10-09 11:20:00,24.7,24.74,24.68,24.73,352300.0,19.5364,19.568,19.5206,19.5601,352300.0
2009-10-09 11:25:00,24.73,24.73,24.67,24.67,196800.0,19.5601,19.5601,19.5127,19.5127,196800.0
2009-10-09 11:30:00,24.67,24.69,24.63,24.68,136300.0,19.5127,19.5285,19.481,19.5206,136300.0
2009-10-09 11:35:00,24.68,24.68,24.58,24.65,187500.0,19.5206,19.5206,19.4415,19.4968,187500.0
2009-10-09 11:40:00,24.65,24.68,24.62,24.68,217600.0,19.4968,19.5206,19.4731,19.5206,217600.0
2009-10-09 11:45:00,24.68,24.68,24.61,24.61,195100.0,19.5206,19.5206,19.4652,19.4652,195100.0
2009-10-09 11:50:00,24.62,24.64,24.58,24.61,408500.0,19.4731,19.4889,19.4415,19.4652,408500.0
2009-10-09 11:55:00,24.62,24.62,24.55,24.56,130700.0,19.4731,19.4731,19.4177,19.4257,130700.0
2009-10-09 12:00:00,24.55,24.55,24.5,24.52,149400.0,19.4177,19.4177,19.3782,19.394,149400.0
2009-10-09 12:05:00,24.52,24.53,24.41,24.44,304300.0,19.394,19.4019,19.307,19.3307,304300.0
2009-10-09 12:10:00,24.43,24.52,24.43,24.52,129900.0,19.3228,19.394,19.3228,19.394,129900.0
2009-10-09 12:15:00,24.52,24.56,24.51,24.54,75600.0,19.394,19.4257,19.3861,19.4098,75600.0
2009-10-09 12:20:00,24.55,24.56,24.49,24.49,80300.0,19.4177,19.4257,19.3703,19.3703,80300.0
2009-10-09 12:25:00,24.5,24.5,24.44,24.45,169600.0,19.3782,19.3782,19.3307,19.3387,169600.0
2009-10-09 12:30:00,24.46,24.49,24.45,24.48,71600.0,19.3466,19.3703,19.3387,19.3624,71600.0
2009-10-09 12:35:00,24.48,24.48,24.44,24.46,69500.0,19.3624,19.3624,19.3307,19.3466,69500.0
2009-10-09 12:40:00,24.47,24.5,24.45,24.48,123000.0,19.3545,19.3782,19.3387,19.3624,123000.0
2009-10-09 12:45:00,24.48,24.49,24.45,24.47,76000.0,19.3624,19.3703,19.3387,19.3545,76000.0
2009-10-09 12:50:00,24.48,24.49,24.47,24.48,60400.0,19.3624,19.3703,19.3545,19.3624,60400.0
2009-10-09 12:55:00,24.49,24.49,24.44,24.48,59300.0,19.3703,19.3703,19.3307,19.3624,59300.0
2009-10-09 13:00:00,24.48,24.5,24.47,24.5,45100.0,19.3624,19.3782,19.3545,19.3782,45100.0
2009-10-09 13:05:00,24.5,24.5,24.45,24.45,56300.0,19.3782,19.3782,19.3387,19.3387,56300.0
2009-10-09 13:10:00,24.46,24.46,24.42,24.42,76000.0,19.3466,19.3466,19.3149,19.3149,76000.0
2009-10-09 13:15:00,24.43,24.46,24.42,24.45,172500.0,19.3228,19.3466,19.3149,19.3387,172500.0
2009-10-09 13:20:00,24.45,24.49,24.44,24.49,1121000.0,19.3387,19.3703,19.3307,19.3703,1121000.0
2009-10-09 13:25:00,24.49,24.53,24.49,24.53,93400.0,19.3703,19.4019,19.3703,19.4019,93400.0
2009-10-09 13:30:00,24.53,24.62,24.52,24.61,103700.0,19.4019,19.4731,19.394,19.4652,103700.0
2009-10-09 13:35:00,24.61,24.66,24.6,24.63,207100.0,19.4652,19.5047,19.4573,19.481,207100.0
2009-10-09 13:40:00,24.62,24.68,24.61,24.67,100600.0,19.4731,19.5206,19.4652,19.5127,100600.0
2009-10-09 13:45:00,24.68,24.68,24.62,24.67,115800.0,19.5206,19.5206,19.4731,19.5127,115800.0
2009-10-09 13:50:00,24.68,24.71,24.65,24.65,150600.0,19.5206,19.5443,19.4968,19.4968,150600.0
2009-10-09 13:55:00,24.66,24.67,24.64,24.65,121600.0,19.5047,19.5127,19.4889,19.4968,121600.0
2009-10-09 14:00:00,24.65,24.65,24.61,24.63,117600.0,19.4968,19.4968,19.4652,19.481,117600.0
2009-10-09 14:05:00,24.62,24.67,24.62,24.64,124500.0,19.4731,19.5127,19.4731,19.4889,124500.0
2009-10-09 14:10:00,24.64,24.64,24.58,24.6,138300.0,19.4889,19.4889,19.4415,19.4573,138300.0
2009-10-09 14:15:00,24.61,24.65,24.59,24.65,86300.0,19.4652,19.4968,19.4494,19.4968,86300.0
2009-10-09 14:20:00,24.65,24.67,24.64,24.64,62500.0,19.4968,19.5127,19.4889,19.4889,62500.0
2009-10-09 14:25:00,24.65,24.66,24.58,24.6,93600.0,19.4968,19.5047,19.4415,19.4573,93600.0
2009-10-09 14:30:00,24.6,24.62,24.58,24.6,91700.0,19.4573,19.4731,19.4415,19.4573,91700.0
2009-10-09 14:35:00,24.6,24.61,24.58,24.6,79700.0,19.4573,19.4652,19.4415,19.4573,79700.0
2009-10-09 14:40:00,24.6,24.62,24.59,24.61,82000.0,19.4573,19.4731,19.4494,19.4652,82000.0
2009-10-09 14:45:00,24.61,24.61,24.59,24.59,97400.0,19.4652,19.4652,19.4494,19.4494,97400.0
2009-10-09 14:50:00,24.6,24.62,24.59,24.62,85800.0,19.4573,19.4731,19.4494,19.4731,85800.0
2009-10-09 14:55:00,24.62,24.65,24.61,24.61,93700.0,19.4731,19.4968,19.4652,19.4652,93700.0
2009-10-09 15:00:00,24.62,24.68,24.61,24.64,130700.0,19.4731,19.5206,19.4652,19.4889,130700.0
2009-10-09 15:05:00,24.64,24.66,24.64,24.66,103700.0,19.4889,19.5047,19.4889,19.5047,103700.0
2009-10-09 15:10:00,24.66,24.71,24.65,24.7,142700.0,19.5047,19.5443,19.4968,19.5364,142700.0
2009-10-09 15:15:00,24.71,24.71,24.59,24.6,223700.0,19.5443,19.5443,19.4494,19.4573,223700.0
2009-10-09 15:20:00,24.6,24.6,24.55,24.59,206000.0,19.4573,19.4573,19.4177,19.4494,206000.0
2009-10-09 15:25:00,24.59,24.64,24.58,24.61,175400.0,19.4494,19.4889,19.4415,19.4652,175400.0
2009-10-09 15:30:00,24.62,24.62,24.56,24.57,215000.0,19.4731,19.4731,19.4257,19.4336,215000.0
2009-10-09 15:35:00,24.57,24.6,24.56,24.57,229600.0,19.4336,19.4573,19.4257,19.4336,229600.0
2009-10-09 15:40:00,24.57,24.57,24.53,24.55,442600.0,19.4336,19.4336,19.4019,19.4177,442600.0
2009-10-09 15:45:00,24.55,24.59,24.55,24.57,294500.0,19.4177,19.4494,19.4177,19.4336,294500.0
2009-10-09 15:50:00,24.58,24.61,24.57,24.6,442300.0,19.4415,19.4652,19.4336,19.4573,442300.0
2009-10-09 15:55:00,24.6,24.65,24.6,24.65,679200.0,19.4573,19.4968,19.4573,19.4968,679200.0
2009-10-12 09:30:00,24.81,25.06,24.81,24.96,313600.0,19.6234,19.8211,19.6234,19.742,313600.0
2009-10-12 09:35:00,24.96,25.13,24.95,25.12,235600.0,19.742,19.8765,19.7341,19.8686,235600.0
2009-10-12 09:40:00,25.12,25.22,25.02,25.18,287300.0,19.8686,19.9477,19.7895,19.916,287300.0
2009-10-12 09:45:00,25.19,25.25,25.18,25.2,180700.0,19.924,19.9714,19.916,19.9319,180700.0
2009-10-12 09:50:00,25.19,25.25,25.18,25.22,192100.0,19.924,19.9714,19.916,19.9477,192100.0
2009-10-12 09:55:00,25.22,25.22,25.16,25.21,159400.0,19.9477,19.9477,19.9002,19.9398,159400.0
2009-10-12 10:00:00,25.22,25.28,25.2,25.28,188600.0,19.9477,19.9951,19.9319,19.9951,188600.0
2009-10-12 10:05:00,25.28,25.35,25.24,25.31,184300.0,19.9951,20.0505,19.9635,20.0189,184300.0
2009-10-12 10:10:00,25.31,25.35,25.3,25.34,89600.0,20.0189,20.0505,20.011,20.0426,89600.0
2009-10-12 10:15:00,25.34,25.37,25.31,25.34,245600.0,20.0426,20.0663,20.0189,20.0426,245600.0
2009-10-12 10:20:00,25.35,25.36,25.3,25.34,134700.0,20.0505,20.0584,20.011,20.0426,134700.0
2009-10-12 10:25:00,25.34,25.38,25.34,25.38,125700.0,20.0426,20.0742,20.0426,20.0742,125700.0
2009-10-12 10:30:00,25.37,25.46,25.37,25.45,231000.0,20.0663,20.1375,20.0663,20.1296,231000.0
2009-10-12 10:35:00,25.45,25.48,25.44,25.45,181500.0,20.1296,20.1533,20.1217,20.1296,181500.0
2009-10-12 10:40:00,25.44,25.5,25.44,25.49,189800.0,20.1217,20.1691,20.1217,20.1612,189800.0
2009-10-12 10:45:00,25.48,25.52,25.45,25.49,493800.0,20.1533,20.185,20.1296,20.1612,493800.0
2009-10-12 10:50:00,25.49,25.5,25.44,25.46,1767900.0,20.1612,20.1691,20.1217,20.1375,1767900.0
2009-10-12 10:55:00,25.45,25.46,25.38,25.4,296200.0,20.1296,20.1375,20.0742,20.0901,296200.0
2009-10-12 11:00:00,25.41,25.46,25.4,25.42,529600.0,20.098,20.1375,20.0901,20.1059,529600.0
2009-10-12 11:05:00,25.43,25.44,25.39,25.42,104600.0,20.1138,20.1217,20.0821,20.1059,104600.0
2009-10-12 11:10:00,25.41,25.42,25.39,25.39,68200.0,20.098,20.1059,20.0821,20.0821,68200.0
2009-10-12 11:15:00,25.4,25.41,25.39,25.4,158800.0,20.0901,20.098,20.0821,20.0901,158800.0
2009-10-12 11:20:00,25.39,25.4,25.31,25.34,250000.0,20.0821,20.0901,20.0189,20.0426,250000.0
2009-10-12 11:25:00,25.33,25.4,25.33,25.34,133600.0,20.0347,20.0901,20.0347,20.0426,133600.0
2009-10-12 11:30:00,25.34,25.36,25.33,25.35,103200.0,20.0426,20.0584,20.0347,20.0505,103200.0
2009-10-12 11:35:00,25.36,25.36,25.28,25.3,164200.0,20.0584,20.0584,19.9951,20.011,164200.0
2009-10-12 11:40:00,25.3,25.38,25.27,25.38,211500.0,20.011,20.0742,19.9872,20.0742,211500.0
2009-10-12 11:45:00,25.37,25.38,25.31,25.33,59300.0,20.0663,20.0742,20.0189,20.0347,59300.0
2009-10-12 11:50:00,25.33,25.34,25.28,25.28,177400.0,20.0347,20.0426,19.9951,19.9951,177400.0
2009-10-12 11:55:00,25.29,25.3,25.27,25.3,136000.0,20.003,20.011,19.9872,20.011,136000.0
2009-10-12 12:00:00,25.3,25.31,25.29,25.3,82000.0,20.011,20.0189,20.003,20.011,82000.0
2009-10-12 12:05:00,25.3,25.31,25.29,25.29,109700.0,20.011,20.0189,20.003,20.003,109700.0
2009-10-12 12:10:00,25.3,25.3,25.25,25.28,225100.0,20.011,20.011,19.9714,19.9951,225100.0
2009-10-12 12:15:00,25.27,25.3,25.27,25.28,64700.0,19.9872,20.011,19.9872,19.9951,64700.0
2009-10-12 12:20:00,25.28,25.29,25.22,25.23,78900.0,19.9951,20.003,19.9477,19.9556,78900.0
2009-10-12 12:25:00,25.23,25.24,25.13,25.13,93500.0,19.9556,19.9635,19.8765,19.8765,93500.0
2009-10-12 12:30:00,25.13,25.2,25.13,25.19,90800.0,19.8765,19.9319,19.8765,19.924,90800.0
2009-10-12 12:35:00,25.19,25.26,25.18,25.26,114600.0,19.924,19.9793,19.916,19.9793,114600.0
2009-10-12 12:40:00,25.25,25.28,25.21,25.23,107800.0,19.9714,19.9951,19.9398,19.9556,107800.0
2009-10-12 12:45:00,25.23,25.25,25.23,25.25,34700.0,19.9556,19.9714,19.9556,19.9714,34700.0
2009-10-12 12:50:00,25.25,25.25,25.23,25.23,62000.0,19.9714,19.9714,19.9556,19.9556,62000.0
2009-10-12 12:55:00,25.23,25.24,25.23,25.23,55700.0,19.9556,19.9635,19.9556,19.9556,55700.0
2009-10-12 13:00:00,25.24,25.25,25.23,25.25,51800.0,19.9635,19.9714,19.9556,19.9714,51800.0
2009-10-12 13:05:00,25.25,25.25,25.24,25.24,85000.0,19.9714,19.9714,19.9635,19.9635,85000.0
2009-10-12 13:10:00,25.24,25.25,25.21,25.22,84200.0,19.9635,19.9714,19.9398,19.9477,84200.0
2009-10-12 13:15:00,25.23,25.25,25.22,25.25,92500.0,19.9556,19.9714,19.9477,19.9714,92500.0
2009-10-12 13:20:00,25.25,25.36,25.24,25.35,156000.0,19.9714,20.0584,19.9635,20.0505,156000.0
2009-10-12 13:25:00,25.36,25.37,25.31,25.33,83300.0,20.0584,20.0663,20.0189,20.0347,83300.0
2009-10-12 13:30:00,25.33,25.34,25.33,25.34,34600.0,20.0347,20.0426,20.0347,20.0426,34600.0
2009-10-12 13:35:00,25.34,25.37,25.33,25.36,71900.0,20.0426,20.0663,20.0347,20.0584,71900.0
2009-10-12 13:40:00,25.36,25.37,25.32,25.33,86900.0,20.0584,20.0663,20.0268,20.0347,86900.0
2009-10-12 13:45:00,25.33,25.33,25.3,25.31,53800.0,20.0347,20.0347,20.011,20.0189,53800.0
2009-10-12 13:50:00,25.31,25.35,25.3,25.34,106000.0,20.0189,20.0505,20.011,20.0426,106000.0
2009-10-12 13:55:00,25.34,25.35,25.26,25.27,154000.0,20.0426,20.0505,19.9793,19.9872,154000.0
2009-10-12 14:00:00,25.27,25.35,25.27,25.33,108900.0,19.9872,20.0505,19.9872,20.0347,108900.0
2009-10-12 14:05:00,25.32,25.34,25.32,25.33,49100.0,20.0268,20.0426,20.0268,20.0347,49100.0
2009-10-12 14:10:00,25.33,25.33,25.32,25.32,45500.0,20.0347,20.0347,20.0268,20.0268,45500.0
2009-10-12 14:15:00,25.33,25.33,25.25,25.28,108400.0,20.0347,20.0347,19.9714,19.9951,108400.0
2009-10-12 14:20:00,25.27,25.3,25.23,25.3,188200.0,19.9872,20.011,19.9556,20.011,188200.0
2009-10-12 14:25:00,25.3,25.3,25.25,25.26,123400.0,20.011,20.011,19.9714,19.9793,123400.0
2009-10-12 14:30:00,25.25,25.26,25.22,25.23,160500.0,19.9714,19.9793,19.9477,19.9556,160500.0
2009-10-12 14:35:00,25.23,25.24,25.2,25.2,100600.0,19.9556,19.9635,19.9319,19.9319,100600.0
2009-10-12 14:40:00,25.2,25.26,25.2,25.25,77600.0,19.9319,19.9793,19.9319,19.9714,77600.0
2009-10-12 14:45:00,25.26,25.27,25.24,25.25,111800.0,19.9793,19.9872,19.9635,19.9714,111800.0
2009-10-12 14:50:00,25.25,25.26,25.24,25.25,60900.0,19.9714,19.9793,19.9635,19.9714,60900.0
2009-10-12 14:55:00,25.26,25.28,25.2,25.27,190200.0,19.9793,19.9951,19.9319,19.9872,190200.0
2009-10-12 15:00:00,25.27,25.29,25.23,25.23,177300.0,19.9872,20.003,19.9556,19.9556,177300.0
2009-10-12 15:05:00,25.22,25.24,25.2,25.22,212600.0,19.9477,19.9635,19.9319,19.9477,212600.0
2009-10-12 15:10:00,25.22,25.23,25.2,25.23,117100.0,19.9477,19.9556,19.9319,19.9556,117100.0
2009-10-12 15:15:00,25.22,25.23,25.18,25.18,100700.0,19.9477,19.9556,19.916,19.916,100700.0
2009-10-12 15:20:00,25.18,25.21,25.17,25.2,161800.0,19.916,19.9398,19.9081,19.9319,161800.0
2009-10-12 15:25:00,25.22,25.22,25.19,25.21,132600.0,19.9477,19.9477,19.924,19.9398,132600.0
2009-10-12 15:30:00,25.21,25.23,25.21,25.22,123200.0,19.9398,19.9556,19.9398,19.9477,123200.0
2009-10-12 15:35:00,25.22,25.23,25.22,25.23,92100.0,19.9477,19.9556,19.9477,19.9556,92100.0
2009-10-12 15:40:00,25.23,25.26,25.22,25.25,165000.0,19.9556,19.9793,19.9477,19.9714,165000.0
2009-10-12 15:45:00,25.25,25.26,25.25,25.26,197000.0,19.9714,19.9793,19.9714,19.9793,197000.0
2009-10-12 15:50:00,25.25,25.26,25.25,25.26,232100.0,19.9714,19.9793,19.9714,19.9793,232100.0
2009-10-12 15:55:00,25.26,25.26,25.22,25.23,622600.0,19.9793,19.9793,19.9477,19.9556,622600.0
2009-10-13 09:30:00,25.17,25.17,24.6,24.61,390600.0,19.9081,19.9081,19.4573,19.4652,390600.0
2009-10-13 09:35:00,24.62,24.74,24.6,24.65,284000.0,19.4731,19.568,19.4573,19.4968,284000.0
2009-10-13 09:40:00,24.66,24.71,24.57,24.66,211700.0,19.5047,19.5443,19.4336,19.5047,211700.0
2009-10-13 09:45:00,24.67,24.77,24.57,24.57,252500.0,19.5127,19.5918,19.4336,19.4336,252500.0
2009-10-13 09:50:00,24.57,24.58,24.42,24.47,306600.0,19.4336,19.4415,19.3149,19.3545,306600.0
2009-10-13 09:55:00,24.47,24.52,24.4,24.52,212300.0,19.3545,19.394,19.2991,19.394,212300.0
2009-10-13 10:00:00,24.51,24.53,24.41,24.46,272500.0,19.3861,19.4019,19.307,19.3466,272500.0
2009-10-13 10:05:00,24.46,24.46,24.37,24.39,175300.0,19.3466,19.3466,19.2754,19.2912,175300.0
2009-10-13 10:10:00,24.39,24.54,24.39,24.51,336100.0,19.2912,19.4098,19.2912,19.3861,336100.0
2009-10-13 10:15:00,24.51,24.58,24.5,24.54,200000.0,19.3861,19.4415,19.3782,19.4098,200000.0
2009-10-13 10:20:00,24.54,24.55,24.48,24.49,142900.0,19.4098,19.4177,19.3624,19.3703,142900.0
2009-10-13 10:25:00,24.5,24.52,24.45,24.45,127700.0,19.3782,19.394,19.3387,19.3387,127700.0
2009-10-13 10:30:00,24.45,24.51,24.43,24.48,120900.0,19.3387,19.3861,19.3228,19.3624,120900.0
2009-10-13 10:35:00,24.49,24.51,24.45,24.48,104400.0,19.3703,19.3861,19.3387,19.3624,104400.0
2009-10-13 10:40:00,24.48,24.49,24.44,24.44,101800.0,19.3624,19.3703,19.3307,19.3307,101800.0
2009-10-13 10:45:00,24.44,24.45,24.35,24.39,251900.0,19.3307,19.3387,19.2596,19.2912,251900.0
2009-10-13 10:50:00,24.4,24.47,24.39,24.44,111300.0,19.2991,19.3545,19.2912,19.3307,111300.0
2009-10-13 10:55:00,24.44,24.45,24.43,24.43,63100.0,19.3307,19.3387,19.3228,19.3228,63100.0
2009-10-13 11:00:00,24.43,24.44,24.4,24.43,77100.0,19.3228,19.3307,19.2991,19.3228,77100.0
2009-10-13 11:05:00,24.43,24.44,24.41,24.42,128600.0,19.3228,19.3307,19.307,19.3149,128600.0
2009-10-13 11:10:00,24.42,24.56,24.42,24.54,204800.0,19.3149,19.4257,19.3149,19.4098,204800.0
2009-10-13 11:15:00,24.55,24.7,24.54,24.68,355000.0,19.4177,19.5364,19.4098,19.5206,355000.0
2009-10-13 11:20:00,24.68,24.68,24.52,24.55,193700.0,19.5206,19.5206,19.394,19.4177,193700.0
2009-10-13 11:25:00,24.55,24.57,24.54,24.56,88400.0,19.4177,19.4336,19.4098,19.4257,88400.0
2009-10-13 11:30:00,24.55,24.58,24.5,24.51,154800.0,19.4177,19.4415,19.3782,19.3861,154800.0
2009-10-13 11:35:00,24.51,24.51,24.5,24.51,83400.0,19.3861,19.3861,19.3782,19.3861,83400.0
2009-10-13 11:40:00,24.5,24.56,24.5,24.55,229200.0,19.3782,19.4257,19.3782,19.4177,229200.0
2009-10-13 11:45:00,24.55,24.55,24.51,24.54,113700.0,19.4177,19.4177,19.3861,19.4098,113700.0
2009-10-13 11:50:00,24.54,24.71,24.53,24.7,184400.0,19.4098,19.5443,19.4019,19.5364,184400.0
2009-10-13 11:55:00,24.68,24.72,24.63,24.72,80900.0,19.5206,19.5522,19.481,19.5522,80900.0
2009-10-13 12:00:00,24.72,24.74,24.65,24.69,104200.0,19.5522,19.568,19.4968,19.5285,104200.0
2009-10-13 12:05:00,24.72,24.73,24.66,24.67,69200.0,19.5522,19.5601,19.5047,19.5127,69200.0
2009-10-13 12:10:00,24.67,24.67,24.61,24.62,57600.0,19.5127,19.5127,19.4652,19.4731,57600.0
2009-10-13 12:15:00,24.62,24.62,24.58,24.6,60100.0,19.4731,19.4731,19.4415,19.4573,60100.0
2009-10-13 12:20:00,24.62,24.64,24.59,24.6,48400.0,19.4731,19.4889,19.4494,19.4573,48400.0
2009-10-13 12:25:00,24.6,24.61,24.59,24.59,61200.0,19.4573,19.4652,19.4494,19.4494,61200.0
2009-10-13 12:30:00,24.6,24.61,24.56,24.58,78700.0,19.4573,19.4652,19.4257,19.4415,78700.0
2009-10-13 12:35:00,24.58,24.61,24.55,24.6,91800.0,19.4415,19.4652,19.4177,19.4573,91800.0
2009-10-13 12:40:00,24.59,24.64,24.58,24.64,83400.0,19.4494,19.4889,19.4415,19.4889,83400.0
2009-10-13 12:45:00,24.63,24.66,24.62,24.65,55800.0,19.481,19.5047,19.4731,19.4968,55800.0
2009-10-13 12:50:00,24.65,24.72,24.64,24.72,52000.0,19.4968,19.5522,19.4889,19.5522,52000.0
2009-10-13 12:55:00,24.72,24.72,24.3,24.37,925000.0,19.5522,19.5522,19.22,19.2754,925000.0
2009-10-13 13:00:00,24.38,24.47,24.21,24.26,681000.0,19.2833,19.3545,19.1488,19.1884,681000.0
2009-10-13 13:05:00,24.26,24.33,24.17,24.26,437700.0,19.1884,19.2437,19.1172,19.1884,437700.0
2009-10-13 13:10:00,24.27,24.28,24.18,24.24,257200.0,19.1963,19.2042,19.1251,19.1726,257200.0
2009-10-13 13:15:00,24.23,24.32,24.23,24.25,248100.0,19.1646,19.2358,19.1646,19.1805,248100.0
2009-10-13 13:20:00,24.24,24.3,24.19,24.27,238000.0,19.1726,19.22,19.133,19.1963,238000.0
2009-10-13 13:25:00,24.27,24.39,24.26,24.34,225000.0,19.1963,19.2912,19.1884,19.2516,225000.0
2009-10-13 13:30:00,24.35,24.39,24.3,24.3,190800.0,19.2596,19.2912,19.22,19.22,190800.0
2009-10-13 13:35:00,24.3,24.31,24.23,24.24,142300.0,19.22,19.2279,19.1646,19.1726,142300.0
2009-10-13 13:40:00,24.23,24.24,24.2,24.2,85900.0,19.1646,19.1726,19.1409,19.1409,85900.0
2009-10-13 13:45:00,24.21,24.24,24.18,24.19,190000.0,19.1488,19.1726,19.1251,19.133,190000.0
2009-10-13 13:50:00,24.19,24.22,24.19,24.22,157900.0,19.133,19.1567,19.133,19.1567,157900.0
2009-10-13 13:55:00,24.22,24.22,24.13,24.16,174600.0,19.1567,19.1567,19.0855,19.1093,174600.0
2009-10-13 14:00:00,24.15,24.18,24.15,24.16,89500.0,19.1014,19.1251,19.1014,19.1093,89500.0
2009-10-13 14:05:00,24.15,24.16,24.03,24.04,253700.0,19.1014,19.1093,19.0065,19.0144,253700.0
2009-10-13 14:10:00,24.03,24.04,23.96,23.99,468900.0,19.0065,19.0144,18.9511,18.9748,468900.0
2009-10-13 14:15:00,23.99,24.09,23.98,24.06,209900.0,18.9748,19.0539,18.9669,19.0302,209900.0
2009-10-13 14:20:00,24.06,24.22,24.06,24.21,237200.0,19.0302,19.1567,19.0302,19.1488,237200.0
2009-10-13 14:25:00,24.21,24.22,24.15,24.17,117200.0,19.1488,19.1567,19.1014,19.1172,117200.0
2009-10-13 14:30:00,24.16,24.29,24.15,24.28,120100.0,19.1093,19.2121,19.1014,19.2042,120100.0
2009-10-13 14:35:00,24.29,24.33,24.25,24.32,163100.0,19.2121,19.2437,19.1805,19.2358,163100.0
2009-10-13 14:40:00,24.32,24.41,24.29,24.37,402300.0,19.2358,19.307,19.2121,19.2754,402300.0
2009-10-13 14:45:00,24.38,24.45,24.35,24.44,439400.0,19.2833,19.3387,19.2596,19.3307,439400.0
2009-10-13 14:50:00,24.44,24.72,24.44,24.55,1125800.0,19.3307,19.5522,19.3307,19.4177,1125800.0
2009-10-13 14:55:00,24.55,24.57,24.45,24.5,754000.0,19.4177,19.4336,19.3387,19.3782,754000.0
2009-10-13 15:00:00,24.51,24.59,24.48,24.48,402400.0,19.3861,19.4494,19.3624,19.3624,402400.0
2009-10-13 15:05:00,24.49,24.52,24.46,24.48,345000.0,19.3703,19.394,19.3466,19.3624,345000.0
2009-10-13 15:10:00,24.49,24.51,24.42,24.42,144300.0,19.3703,19.3861,19.3149,19.3149,144300.0
2009-10-13 15:15:00,24.42,24.51,24.42,24.5,250900.0,19.3149,19.3861,19.3149,19.3782,250900.0
2009-10-13 15:20:00,24.5,24.5,24.38,24.39,145700.0,19.3782,19.3782,19.2833,19.2912,145700.0
2009-10-13 15:25:00,24.38,24.38,24.18,24.25,542900.0,19.2833,19.2833,19.1251,19.1805,542900.0
2009-10-13 15:30:00,24.25,24.31,24.24,24.27,184000.0,19.1805,19.2279,19.1726,19.1963,184000.0
2009-10-13 15:35:00,24.27,24.3,24.22,24.24,199200.0,19.1963,19.22,19.1567,19.1726,199200.0
2009-10-13 15:40:00,24.24,24.28,24.24,24.27,139500.0,19.1726,19.2042,19.1726,19.1963,139500.0
2009-10-13 15:45:00,24.27,24.32,24.26,24.32,252600.0,19.1963,19.2358,19.1884,19.2358,252600.0
2009-10-13 15:50:00,24.31,24.35,24.29,24.32,333400.0,19.2279,19.2596,19.2121,19.2358,333400.0
2009-10-13 15:55:00,24.32,24.33,24.29,24.29,553900.0,19.2358,19.2437,19.2121,19.2121,553900.0
2009-10-14 09:30:00,24.62,24.65,24.52,24.64,422700.0,19.4731,19.4968,19.394,19.4889,422700.0
2009-10-14 09:35:00,24.65,24.65,24.5,24.54,180800.0,19.4968,19.4968,19.3782,19.4098,180800.0
2009-10-14 09:40:00,24.54,24.58,24.51,24.56,95700.0,19.4098,19.4415,19.3861,19.4257,95700.0
2009-10-14 09:45:00,24.55,24.56,24.5,24.51,96400.0,19.4177,19.4257,19.3782,19.3861,96400.0
2009-10-14 09:50:00,24.51,24.52,24.41,24.47,195200.0,19.3861,19.394,19.307,19.3545,195200.0
2009-10-14 09:55:00,24.47,24.55,24.44,24.44,155300.0,19.3545,19.4177,19.3307,19.3307,155300.0
2009-10-14 10:00:00,24.44,24.46,24.35,24.38,327900.0,19.3307,19.3466,19.2596,19.2833,327900.0
2009-10-14 10:05:00,24.37,24.41,24.35,24.36,311000.0,19.2754,19.307,19.2596,19.2675,311000.0
2009-10-14 10:10:00,24.36,24.41,24.35,24.36,181800.0,19.2675,19.307,19.2596,19.2675,181800.0
2009-10-14 10:15:00,24.36,24.59,24.35,24.51,382100.0,19.2675,19.4494,19.2596,19.3861,382100.0
2009-10-14 10:20:00,24.5,24.52,24.38,24.38,163100.0,19.3782,19.394,19.2833,19.2833,163100.0
2009-10-14 10:25:00,24.39,24.44,24.37,24.38,113100.0,19.2912,19.3307,19.2754,19.2833,113100.0
2009-10-14 10:30:00,24.39,24.41,24.38,24.38,287000.0,19.2912,19.307,19.2833,19.2833,287000.0
2009-10-14 10:35:00,24.38,24.42,24.38,24.39,145600.0,19.2833,19.3149,19.2833,19.2912,145600.0
2009-10-14 10:40:00,24.39,24.4,24.38,24.4,115100.0,19.2912,19.2991,19.2833,19.2991,115100.0
2009-10-14 10:45:00,24.4,24.4,24.39,24.4,33100.0,19.2991,19.2991,19.2912,19.2991,33100.0
2009-10-14 10:50:00,24.4,24.43,24.39,24.41,188600.0,19.2991,19.3228,19.2912,19.307,188600.0
2009-10-14 10:55:00,24.42,24.51,24.41,24.46,166100.0,19.3149,19.3861,19.307,19.3466,166100.0
2009-10-14 11:00:00,24.46,24.51,24.42,24.5,183500.0,19.3466,19.3861,19.3149,19.3782,183500.0
2009-10-14 11:05:00,24.5,24.53,24.42,24.47,186300.0,19.3782,19.4019,19.3149,19.3545,186300.0
2009-10-14 11:10:00,24.47,24.54,24.46,24.51,194500.0,19.3545,19.4098,19.3466,19.3861,194500.0
2009-10-14 11:15:00,24.52,24.6,24.52,24.6,102400.0,19.394,19.4573,19.394,19.4573,102400.0
2009-10-14 11:20:00,24.6,24.62,24.56,24.59,62700.0,19.4573,19.4731,19.4257,19.4494,62700.0
2009-10-14 11:25:00,24.59,24.69,24.59,24.67,142900.0,19.4494,19.5285,19.4494,19.5127,142900.0
2009-10-14 11:30:00,24.68,24.74,24.65,24.68,158200.0,19.5206,19.568,19.4968,19.5206,158200.0
2009-10-14 11:35:00,24.68,24.68,24.61,24.65,50700.0,19.5206,19.5206,19.4652,19.4968,50700.0
2009-10-14 11:40:00,24.65,24.65,24.56,24.61,122000.0,19.4968,19.4968,19.4257,19.4652,122000.0
2009-10-14 11:45:00,24.62,24.63,24.58,24.59,53300.0,19.4731,19.481,19.4415,19.4494,53300.0
2009-10-14 11:50:00,24.58,24.61,24.56,24.56,66700.0,19.4415,19.4652,19.4257,19.4257,66700.0
2009-10-14 11:55:00,24.56,24.57,24.53,24.54,72900.0,19.4257,19.4336,19.4019,19.4098,72900.0
2009-10-14 12:00:00,24.54,24.56,24.51,24.55,70500.0,19.4098,19.4257,19.3861,19.4177,70500.0
2009-10-14 12:05:00,24.56,24.58,24.55,24.55,50600.0,19.4257,19.4415,19.4177,19.4177,50600.0
2009-10-14 12:10:00,24.56,24.56,24.51,24.53,39300.0,19.4257,19.4257,19.3861,19.4019,39300.0
2009-10-14 12:15:00,24.52,24.54,24.52,24.54,27800.0,19.394,19.4098,19.394,19.4098,27800.0
2009-10-14 12:20:00,24.53,24.59,24.53,24.58,50200.0,19.4019,19.4494,19.4019,19.4415,50200.0
2009-10-14 12:25:00,24.58,24.58,24.57,24.58,37600.0,19.4415,19.4415,19.4336,19.4415,37600.0
2009-10-14 12:30:00,24.58,24.58,24.53,24.53,52100.0,19.4415,19.4415,19.4019,19.4019,52100.0
2009-10-14 12:35:00,24.53,24.54,24.51,24.53,56800.0,19.4019,19.4098,19.3861,19.4019,56800.0
2009-10-14 12:40:00,24.52,24.53,24.52,24.52,35700.0,19.394,19.4019,19.394,19.394,35700.0
2009-10-14 12:45:00,24.53,24.56,24.52,24.55,55000.0,19.4019,19.4257,19.394,19.4177,55000.0
2009-10-14 12:50:00,24.56,24.64,24.55,24.64,83300.0,19.4257,19.4889,19.4177,19.4889,83300.0
2009-10-14 12:55:00,24.63,24.64,24.57,24.61,53900.0,19.481,19.4889,19.4336,19.4652,53900.0
2009-10-14 13:00:00,24.61,24.61,24.58,24.58,55700.0,19.4652,19.4652,19.4415,19.4415,55700.0
2009-10-14 13:05:00,24.58,24.59,24.56,24.56,28000.0,19.4415,19.4494,19.4257,19.4257,28000.0
2009-10-14 13:10:00,24.56,24.58,24.52,24.58,154600.0,19.4257,19.4415,19.394,19.4415,154600.0
2009-10-14 13:15:00,24.59,24.6,24.57,24.58,44600.0,19.4494,19.4573,19.4336,19.4415,44600.0
2009-10-14 13:20:00,24.58,24.59,24.5,24.51,96400.0,19.4415,19.4494,19.3782,19.3861,96400.0
2009-10-14 13:25:00,24.51,24.52,24.5,24.52,30400.0,19.3861,19.394,19.3782,19.394,30400.0
2009-10-14 13:30:00,24.52,24.55,24.51,24.53,56500.0,19.394,19.4177,19.3861,19.4019,56500.0
2009-10-14 13:35:00,24.53,24.56,24.52,24.55,45300.0,19.4019,19.4257,19.394,19.4177,45300.0
2009-10-14 13:40:00,24.56,24.58,24.5,24.5,71200.0,19.4257,19.4415,19.3782,19.3782,71200.0
2009-10-14 13:45:00,24.51,24.53,24.5,24.52,21700.0,19.3861,19.4019,19.3782,19.394,21700.0
2009-10-14 13:50:00,24.52,24.53,24.46,24.47,91400.0,19.394,19.4019,19.3466,19.3545,91400.0
2009-10-14 13:55:00,24.47,24.58,24.47,24.58,67800.0,19.3545,19.4415,19.3545,19.4415,67800.0
2009-10-14 14:00:00,24.58,24.63,24.55,24.61,70800.0,19.4415,19.481,19.4177,19.4652,70800.0
2009-10-14 14:05:00,24.61,24.61,24.56,24.58,60500.0,19.4652,19.4652,19.4257,19.4415,60500.0
2009-10-14 14:10:00,24.58,24.58,24.53,24.53,37700.0,19.4415,19.4415,19.4019,19.4019,37700.0
2009-10-14 14:15:00,24.53,24.57,24.52,24.57,23500.0,19.4019,19.4336,19.394,19.4336,23500.0
2009-10-14 14:20:00,24.56,24.6,24.56,24.59,29300.0,19.4257,19.4573,19.4257,19.4494,29300.0
2009-10-14 14:25:00,24.6,24.66,24.59,24.65,134300.0,19.4573,19.5047,19.4494,19.4968,134300.0
2009-10-14 14:30:00,24.66,24.72,24.66,24.71,107500.0,19.5047,19.5522,19.5047,19.5443,107500.0
2009-10-14 14:35:00,24.72,24.74,24.66,24.67,107500.0,19.5522,19.568,19.5047,19.5127,107500.0
2009-10-14 14:40:00,24.66,24.7,24.64,24.68,98300.0,19.5047,19.5364,19.4889,19.5206,98300.0
2009-10-14 14:45:00,24.67,24.72,24.64,24.71,87700.0,19.5127,19.5522,19.4889,19.5443,87700.0
2009-10-14 14:50:00,24.71,24.72,24.68,24.7,41100.0,19.5443,19.5522,19.5206,19.5364,41100.0
2009-10-14 14:55:00,24.69,24.75,24.69,24.74,39200.0,19.5285,19.5759,19.5285,19.568,39200.0
2009-10-14 15:00:00,24.74,24.79,24.71,24.79,91600.0,19.568,19.6076,19.5443,19.6076,91600.0
2009-10-14 15:05:00,24.78,24.79,24.73,24.77,77800.0,19.5997,19.6076,19.5601,19.5918,77800.0
2009-10-14 15:10:00,24.78,24.79,24.76,24.77,69300.0,19.5997,19.6076,19.5838,19.5918,69300.0
2009-10-14 15:15:00,24.77,24.77,24.72,24.74,96400.0,19.5918,19.5918,19.5522,19.568,96400.0
2009-10-14 15:20:00,24.74,24.74,24.73,24.74,27900.0,19.568,19.568,19.5601,19.568,27900.0
2009-10-14 15:25:00,24.73,24.84,24.73,24.81,256300.0,19.5601,19.6471,19.5601,19.6234,256300.0
2009-10-14 15:30:00,24.81,24.9,24.81,24.87,266100.0,19.6234,19.6946,19.6234,19.6708,266100.0
2009-10-14 15:35:00,24.88,24.93,24.85,24.92,306000.0,19.6788,19.7183,19.655,19.7104,306000.0
2009-10-14 15:40:00,24.93,24.93,24.88,24.89,121700.0,19.7183,19.7183,19.6788,19.6867,121700.0
2009-10-14 15:45:00,24.89,24.9,24.86,24.86,166200.0,19.6867,19.6946,19.6629,19.6629,166200.0
2009-10-14 15:50:00,24.86,24.87,24.82,24.85,279500.0,19.6629,19.6708,19.6313,19.655,279500.0
2009-10-14 15:55:00,24.85,24.85,24.83,24.84,325800.0,19.655,19.655,19.6392,19.6471,325800.0
2009-10-15 09:30:00,24.77,24.77,24.56,24.68,146300.0,19.5918,19.5918,19.4257,19.5206,146300.0
2009-10-15 09:35:00,24.68,24.84,24.66,24.81,146900.0,19.5206,19.6471,19.5047,19.6234,146900.0
2009-10-15 09:40:00,24.82,24.91,24.64,24.75,215200.0,19.6313,19.7025,19.4889,19.5759,215200.0
2009-10-15 09:45:00,24.76,24.78,24.61,24.64,149500.0,19.5838,19.5997,19.4652,19.4889,149500.0
2009-10-15 09:50:00,24.62,24.65,24.51,24.52,116600.0,19.4731,19.4968,19.3861,19.394,116600.0
2009-10-15 09:55:00,24.53,24.66,24.53,24.55,257000.0,19.4019,19.5047,19.4019,19.4177,257000.0
2009-10-15 10:00:00,24.55,24.61,24.5,24.56,304300.0,19.4177,19.4652,19.3782,19.4257,304300.0
2009-10-15 10:05:00,24.56,24.57,24.53,24.55,62500.0,19.4257,19.4336,19.4019,19.4177,62500.0
2009-10-15 10:10:00,24.55,24.57,24.38,24.41,127500.0,19.4177,19.4336,19.2833,19.307,127500.0
2009-10-15 10:15:00,24.42,24.49,24.41,24.49,86100.0,19.3149,19.3703,19.307,19.3703,86100.0
2009-10-15 10:20:00,24.49,24.61,24.49,24.6,207900.0,19.3703,19.4652,19.3703,19.4573,207900.0
2009-10-15 10:25:00,24.59,24.66,24.55,24.59,204500.0,19.4494,19.5047,19.4177,19.4494,204500.0
2009-10-15 10:30:00,24.58,24.58,24.51,24.56,76500.0,19.4415,19.4415,19.3861,19.4257,76500.0
2009-10-15 10:35:00,24.56,24.6,24.51,24.6,204500.0,19.4257,19.4573,19.3861,19.4573,204500.0
2009-10-15 10:40:00,24.59,24.65,24.52,24.65,199800.0,19.4494,19.4968,19.394,19.4968,199800.0
2009-10-15 10:45:00,24.64,24.67,24.59,24.59,179700.0,19.4889,19.5127,19.4494,19.4494,179700.0
2009-10-15 10:50:00,24.6,24.65,24.54,24.65,87500.0,19.4573,19.4968,19.4098,19.4968,87500.0
2009-10-15 10:55:00,24.65,24.65,24.6,24.63,88400.0,19.4968,19.4968,19.4573,19.481,88400.0
2009-10-15 11:00:00,24.63,24.65,24.61,24.63,61800.0,19.481,19.4968,19.4652,19.481,61800.0
2009-10-15 11:05:00,24.63,24.65,24.6,24.65,61000.0,19.481,19.4968,19.4573,19.4968,61000.0
2009-10-15 11:10:00,24.65,24.7,24.64,24.67,114700.0,19.4968,19.5364,19.4889,19.5127,114700.0
2009-10-15 11:15:00,24.67,24.67,24.6,24.6,32600.0,19.5127,19.5127,19.4573,19.4573,32600.0
2009-10-15 11:20:00,24.6,24.61,24.55,24.61,91500.0,19.4573,19.4652,19.4177,19.4652,91500.0
2009-10-15 11:25:00,24.6,24.66,24.59,24.64,110200.0,19.4573,19.5047,19.4494,19.4889,110200.0
2009-10-15 11:30:00,24.63,24.67,24.63,24.65,125200.0,19.481,19.5127,19.481,19.4968,125200.0
2009-10-15 11:35:00,24.65,24.69,24.62,24.69,100300.0,19.4968,19.5285,19.4731,19.5285,100300.0
2009-10-15 11:40:00,24.69,24.78,24.68,24.75,184800.0,19.5285,19.5997,19.5206,19.5759,184800.0
2009-10-15 11:45:00,24.76,24.78,24.75,24.78,100800.0,19.5838,19.5997,19.5759,19.5997,100800.0
2009-10-15 11:50:00,24.78,24.8,24.77,24.78,102800.0,19.5997,19.6155,19.5918,19.5997,102800.0
2009-10-15 11:55:00,24.78,24.79,24.75,24.75,25000.0,19.5997,19.6076,19.5759,19.5759,25000.0
2009-10-15 12:00:00,24.76,24.76,24.71,24.72,67200.0,19.5838,19.5838,19.5443,19.5522,67200.0
2009-10-15 12:05:00,24.71,24.72,24.66,24.67,117500.0,19.5443,19.5522,19.5047,19.5127,117500.0
2009-10-15 12:10:00,24.67,24.68,24.62,24.62,104600.0,19.5127,19.5206,19.4731,19.4731,104600.0
2009-10-15 12:15:00,24.63,24.63,24.62,24.62,63400.0,19.481,19.481,19.4731,19.4731,63400.0
2009-10-15 12:20:00,24.63,24.63,24.57,24.58,99600.0,19.481,19.481,19.4336,19.4415,99600.0
2009-10-15 12:25:00,24.58,24.6,24.57,24.57,85300.0,19.4415,19.4573,19.4336,19.4336,85300.0
2009-10-15 12:30:00,24.57,24.58,24.57,24.57,54600.0,19.4336,19.4415,19.4336,19.4336,54600.0
2009-10-15 12:35:00,24.57,24.58,24.57,24.57,66700.0,19.4336,19.4415,19.4336,19.4336,66700.0
2009-10-15 12:40:00,24.58,24.58,24.57,24.57,57100.0,19.4415,19.4415,19.4336,19.4336,57100.0
2009-10-15 12:45:00,24.57,24.58,24.53,24.54,217900.0,19.4336,19.4415,19.4019,19.4098,217900.0
2009-10-15 12:50:00,24.55,24.55,24.51,24.52,100300.0,19.4177,19.4177,19.3861,19.394,100300.0
2009-10-15 12:55:00,24.51,24.54,24.51,24.53,41700.0,19.3861,19.4098,19.3861,19.4019,41700.0
2009-10-15 13:00:00,24.53,24.54,24.53,24.53,15500.0,19.4019,19.4098,19.4019,19.4019,15500.0
2009-10-15 13:05:00,24.53,24.57,24.53,24.55,73000.0,19.4019,19.4336,19.4019,19.4177,73000.0
2009-10-15 13:10:00,24.55,24.56,24.53,24.53,37200.0,19.4177,19.4257,19.4019,19.4019,37200.0
2009-10-15 13:15:00,24.53,24.56,24.53,24.56,109600.0,19.4019,19.4257,19.4019,19.4257,109600.0
2009-10-15 13:20:00,24.56,24.57,24.55,24.56,55600.0,19.4257,19.4336,19.4177,19.4257,55600.0
2009-10-15 13:25:00,24.55,24.56,24.51,24.52,139100.0,19.4177,19.4257,19.3861,19.394,139100.0
2009-10-15 13:30:00,24.51,24.52,24.48,24.49,224600.0,19.3861,19.394,19.3624,19.3703,224600.0
2009-10-15 13:35:00,24.5,24.52,24.49,24.51,292000.0,19.3782,19.394,19.3703,19.3861,292000.0
2009-10-15 13:40:00,24.51,24.54,24.5,24.53,351400.0,19.3861,19.4098,19.3782,19.4019,351400.0
2009-10-15 13:45:00,24.54,24.55,24.53,24.55,159700.0,19.4098,19.4177,19.4019,19.4177,159700.0
2009-10-15 13:50:00,24.55,24.57,24.54,24.55,55600.0,19.4177,19.4336,19.4098,19.4177,55600.0
2009-10-15 13:55:00,24.56,24.56,24.54,24.54,88100.0,19.4257,19.4257,19.4098,19.4098,88100.0
2009-10-15 14:00:00,24.55,24.55,24.54,24.55,33500.0,19.4177,19.4177,19.4098,19.4177,33500.0
2009-10-15 14:05:00,24.54,24.59,24.54,24.58,186900.0,19.4098,19.4494,19.4098,19.4415,186900.0
2009-10-15 14:10:00,24.56,24.59,24.56,24.56,59400.0,19.4257,19.4494,19.4257,19.4257,59400.0
2009-10-15 14:15:00,24.56,24.6,24.53,24.6,88500.0,19.4257,19.4573,19.4019,19.4573,88500.0
2009-10-15 14:20:00,24.59,24.62,24.57,24.59,147000.0,19.4494,19.4731,19.4336,19.4494,147000.0
2009-10-15 14:25:00,24.59,24.6,24.56,24.6,167600.0,19.4494,19.4573,19.4257,19.4573,167600.0
2009-10-15 14:30:00,24.59,24.6,24.56,24.57,60400.0,19.4494,19.4573,19.4257,19.4336,60400.0
2009-10-15 14:35:00,24.57,24.59,24.56,24.58,39400.0,19.4336,19.4494,19.4257,19.4415,39400.0
2009-10-15 14:40:00,24.58,24.6,24.57,24.6,44600.0,19.4415,19.4573,19.4336,19.4573,44600.0
2009-10-15 14:45:00,24.6,24.6,24.57,24.59,54600.0,19.4573,19.4573,19.4336,19.4494,54600.0
2009-10-15 14:50:00,24.59,24.6,24.57,24.59,129000.0,19.4494,19.4573,19.4336,19.4494,129000.0
2009-10-15 14:55:00,24.6,24.6,24.56,24.56,46400.0,19.4573,19.4573,19.4257,19.4257,46400.0
2009-10-15 15:00:00,24.57,24.58,24.56,24.58,45800.0,19.4336,19.4415,19.4257,19.4415,45800.0
2009-10-15 15:05:00,24.57,24.58,24.57,24.58,61800.0,19.4336,19.4415,19.4336,19.4415,61800.0
2009-10-15 15:10:00,24.58,24.58,24.57,24.58,90800.0,19.4415,19.4415,19.4336,19.4415,90800.0
2009-10-15 15:15:00,24.57,24.58,24.56,24.57,57700.0,19.4336,19.4415,19.4257,19.4336,57700.0
2009-10-15 15:20:00,24.57,24.57,24.56,24.56,52000.0,19.4336,19.4336,19.4257,19.4257,52000.0
2009-10-15 15:25:00,24.57,24.57,24.48,24.48,139200.0,19.4336,19.4336,19.3624,19.3624,139200.0
2009-10-15 15:30:00,24.48,24.5,24.48,24.5,175400.0,19.3624,19.3782,19.3624,19.3782,175400.0
2009-10-15 15:35:00,24.5,24.57,24.49,24.54,238500.0,19.3782,19.4336,19.3703,19.4098,238500.0
2009-10-15 15:40:00,24.55,24.57,24.54,24.57,182800.0,19.4177,19.4336,19.4098,19.4336,182800.0
2009-10-15 15:45:00,24.57,24.58,24.54,24.58,179600.0,19.4336,19.4415,19.4098,19.4415,179600.0
2009-10-15 15:50:00,24.57,24.58,24.55,24.55,267600.0,19.4336,19.4415,19.4177,19.4177,267600.0
2009-10-15 15:55:00,24.56,24.56,24.55,24.55,464800.0,19.4257,19.4257,19.4177,19.4177,464800.0
2009-10-16 09:30:00,24.71,24.71,24.41,24.5,684400.0,19.5443,19.5443,19.307,19.3782,684400.0
2009-10-16 09:35:00,24.5,24.7,24.5,24.55,161700.0,19.3782,19.5364,19.3782,19.4177,161700.0
2009-10-16 09:40:00,24.55,24.81,24.55,24.79,228700.0,19.4177,19.6234,19.4177,19.6076,228700.0
2009-10-16 09:45:00,24.79,24.86,24.71,24.84,278600.0,19.6076,19.6629,19.5443,19.6471,278600.0
2009-10-16 09:50:00,24.86,24.95,24.84,24.85,273500.0,19.6629,19.7341,19.6471,19.655,273500.0
2009-10-16 09:55:00,24.85,24.88,24.75,24.77,636100.0,19.655,19.6788,19.5759,19.5918,636100.0
2009-10-16 10:00:00,24.76,24.81,24.66,24.74,434900.0,19.5838,19.6234,19.5047,19.568,434900.0
2009-10-16 10:05:00,24.75,24.77,24.68,24.68,142800.0,19.5759,19.5918,19.5206,19.5206,142800.0
2009-10-16 10:10:00,24.68,24.8,24.68,24.78,232400.0,19.5206,19.6155,19.5206,19.5997,232400.0
2009-10-16 10:15:00,24.78,24.79,24.75,24.76,168400.0,19.5997,19.6076,19.5759,19.5838,168400.0
2009-10-16 10:20:00,24.77,24.83,24.75,24.83,171100.0,19.5918,19.6392,19.5759,19.6392,171100.0
2009-10-16 10:25:00,24.82,24.87,24.8,24.81,139200.0,19.6313,19.6708,19.6155,19.6234,139200.0
2009-10-16 10:30:00,24.81,24.83,24.75,24.77,117500.0,19.6234,19.6392,19.5759,19.5918,117500.0
2009-10-16 10:35:00,24.76,24.8,24.71,24.73,151700.0,19.5838,19.6155,19.5443,19.5601,151700.0
2009-10-16 10:40:00,24.72,24.74,24.65,24.74,184800.0,19.5522,19.568,19.4968,19.568,184800.0
2009-10-16 10:45:00,24.73,24.81,24.7,24.74,88000.0,19.5601,19.6234,19.5364,19.568,88000.0
2009-10-16 10:50:00,24.74,24.75,24.69,24.7,90600.0,19.568,19.5759,19.5285,19.5364,90600.0
2009-10-16 10:55:00,24.69,24.72,24.69,24.72,149600.0,19.5285,19.5522,19.5285,19.5522,149600.0
2009-10-16 11:00:00,24.72,24.76,24.7,24.76,131000.0,19.5522,19.5838,19.5364,19.5838,131000.0
2009-10-16 11:05:00,24.76,24.78,24.75,24.77,54700.0,19.5838,19.5997,19.5759,19.5918,54700.0
2009-10-16 11:10:00,24.77,24.78,24.7,24.7,282700.0,19.5918,19.5997,19.5364,19.5364,282700.0
2009-10-16 11:15:00,24.7,24.75,24.69,24.75,85200.0,19.5364,19.5759,19.5285,19.5759,85200.0
2009-10-16 11:20:00,24.74,24.76,24.74,24.74,93600.0,19.568,19.5838,19.568,19.568,93600.0
2009-10-16 11:25:00,24.74,24.75,24.72,24.73,174400.0,19.568,19.5759,19.5522,19.5601,174400.0
2009-10-16 11:30:00,24.73,24.73,24.69,24.69,54800.0,19.5601,19.5601,19.5285,19.5285,54800.0
2009-10-16 11:35:00,24.69,24.7,24.69,24.69,19300.0,19.5285,19.5364,19.5285,19.5285,19300.0
2009-10-16 11:40:00,24.69,24.7,24.69,24.69,27800.0,19.5285,19.5364,19.5285,19.5285,27800.0
2009-10-16 11:45:00,24.69,24.71,24.68,24.7,274500.0,19.5285,19.5443,19.5206,19.5364,274500.0
2009-10-16 11:50:00,24.69,24.7,24.63,24.63,293900.0,19.5285,19.5364,19.481,19.481,293900.0
2009-10-16 11:55:00,24.63,24.64,24.61,24.62,94900.0,19.481,19.4889,19.4652,19.4731,94900.0
2009-10-16 12:00:00,24.61,24.62,24.61,24.62,15400.0,19.4652,19.4731,19.4652,19.4731,15400.0
2009-10-16 12:05:00,24.61,24.62,24.61,24.61,48500.0,19.4652,19.4731,19.4652,19.4652,48500.0
2009-10-16 12:10:00,24.61,24.62,24.61,24.61,49900.0,19.4652,19.4731,19.4652,19.4652,49900.0
2009-10-16 12:15:00,24.61,24.62,24.61,24.62,22200.0,19.4652,19.4731,19.4652,19.4731,22200.0
2009-10-16 12:20:00,24.61,24.62,24.61,24.61,57700.0,19.4652,19.4731,19.4652,19.4652,57700.0
2009-10-16 12:25:00,24.61,24.65,24.59,24.59,197300.0,19.4652,19.4968,19.4494,19.4494,197300.0
2009-10-16 12:30:00,24.59,24.6,24.54,24.54,70500.0,19.4494,19.4573,19.4098,19.4098,70500.0
2009-10-16 12:35:00,24.55,24.56,24.46,24.46,204100.0,19.4177,19.4257,19.3466,19.3466,204100.0
2009-10-16 12:40:00,24.46,24.47,24.45,24.46,95400.0,19.3466,19.3545,19.3387,19.3466,95400.0
2009-10-16 12:45:00,24.46,24.46,24.36,24.4,216400.0,19.3466,19.3466,19.2675,19.2991,216400.0
2009-10-16 12:50:00,24.39,24.4,24.37,24.37,68100.0,19.2912,19.2991,19.2754,19.2754,68100.0
2009-10-16 12:55:00,24.38,24.39,24.33,24.35,161600.0,19.2833,19.2912,19.2437,19.2596,161600.0
2009-10-16 13:00:00,24.35,24.4,24.34,24.37,83000.0,19.2596,19.2991,19.2516,19.2754,83000.0
2009-10-16 13:05:00,24.37,24.39,24.35,24.36,69400.0,19.2754,19.2912,19.2596,19.2675,69400.0
2009-10-16 13:10:00,24.37,24.45,24.34,24.45,145500.0,19.2754,19.3387,19.2516,19.3387,145500.0
2009-10-16 13:15:00,24.45,24.47,24.42,24.44,263300.0,19.3387,19.3545,19.3149,19.3307,263300.0
2009-10-16 13:20:00,24.44,24.51,24.44,24.51,61500.0,19.3307,19.3861,19.3307,19.3861,61500.0
2009-10-16 13:25:00,24.51,24.57,24.5,24.57,49100.0,19.3861,19.4336,19.3782,19.4336,49100.0
2009-10-16 13:30:00,24.58,24.58,24.54,24.58,96800.0,19.4415,19.4415,19.4098,19.4415,96800.0
2009-10-16 13:35:00,24.58,24.6,24.55,24.55,51900.0,19.4415,19.4573,19.4177,19.4177,51900.0
2009-10-16 13:40:00,24.55,24.57,24.53,24.54,75800.0,19.4177,19.4336,19.4019,19.4098,75800.0
2009-10-16 13:45:00,24.55,24.59,24.54,24.59,54100.0,19.4177,19.4494,19.4098,19.4494,54100.0
2009-10-16 13:50:00,24.59,24.6,24.58,24.6,77600.0,19.4494,19.4573,19.4415,19.4573,77600.0
2009-10-16 13:55:00,24.6,24.6,24.55,24.56,96500.0,19.4573,19.4573,19.4177,19.4257,96500.0
2009-10-16 14:00:00,24.56,24.6,24.56,24.59,40200.0,19.4257,19.4573,19.4257,19.4494,40200.0
2009-10-16 14:05:00,24.6,24.6,24.52,24.54,112700.0,19.4573,19.4573,19.394,19.4098,112700.0
2009-10-16 14:10:00,24.54,24.55,24.51,24.55,50200.0,19.4098,19.4177,19.3861,19.4177,50200.0
2009-10-16 14:15:00,24.55,24.6,24.54,24.6,56200.0,19.4177,19.4573,19.4098,19.4573,56200.0
2009-10-16 14:20:00,24.6,24.64,24.59,24.63,90700.0,19.4573,19.4889,19.4494,19.481,90700.0
2009-10-16 14:25:00,24.63,24.64,24.58,24.59,48300.0,19.481,19.4889,19.4415,19.4494,48300.0
2009-10-16 14:30:00,24.58,24.63,24.54,24.63,49000.0,19.4415,19.481,19.4098,19.481,49000.0
2009-10-16 14:35:00,24.62,24.63,24.56,24.57,47300.0,19.4731,19.481,19.4257,19.4336,47300.0
2009-10-16 14:40:00,24.56,24.57,24.51,24.52,60700.0,19.4257,19.4336,19.3861,19.394,60700.0
2009-10-16 14:45:00,24.52,24.58,24.51,24.56,97100.0,19.394,19.4415,19.3861,19.4257,97100.0
2009-10-16 14:50:00,24.55,24.56,24.53,24.53,71300.0,19.4177,19.4257,19.4019,19.4019,71300.0
2009-10-16 14:55:00,24.53,24.59,24.53,24.56,82300.0,19.4019,19.4494,19.4019,19.4257,82300.0
2009-10-16 15:00:00,24.56,24.57,24.56,24.56,46300.0,19.4257,19.4336,19.4257,19.4257,46300.0
2009-10-16 15:05:00,24.56,24.57,24.55,24.56,78500.0,19.4257,19.4336,19.4177,19.4257,78500.0
2009-10-16 15:10:00,24.55,24.56,24.53,24.55,203200.0,19.4177,19.4257,19.4019,19.4177,203200.0
2009-10-16 15:15:00,24.55,24.55,24.52,24.52,317900.0,19.4177,19.4177,19.394,19.394,317900.0
2009-10-16 15:20:00,24.53,24.53,24.5,24.51,240600.0,19.4019,19.4019,19.3782,19.3861,240600.0
2009-10-16 15:25:00,24.5,24.55,24.48,24.5,183500.0,19.3782,19.4177,19.3624,19.3782,183500.0
2009-10-16 15:30:00,24.49,24.5,24.46,24.47,136500.0,19.3703,19.3782,19.3466,19.3545,136500.0
2009-10-16 15:35:00,24.48,24.51,24.47,24.5,386400.0,19.3624,19.3861,19.3545,19.3782,386400.0
2009-10-16 15:40:00,24.51,24.55,24.5,24.5,126700.0,19.3861,19.4177,19.3782,19.3782,126700.0
2009-10-16 15:45:00,24.5,24.52,24.46,24.46,308200.0,19.3782,19.394,19.3466,19.3466,308200.0
2009-10-16 15:50:00,24.47,24.47,24.38,24.41,304200.0,19.3545,19.3545,19.2833,19.307,304200.0
2009-10-16 15:55:00,24.41,24.46,24.4,24.46,319800.0,19.307,19.3466,19.2991,19.3466,319800.0
2009-10-19 09:30:00,24.57,24.74,24.48,24.69,213000.0,19.4336,19.568,19.3624,19.5285,213000.0
2009-10-19 09:35:00,24.67,24.68,24.56,24.64,153000.0,19.5127,19.5206,19.4257,19.4889,153000.0
2009-10-19 09:40:00,24.64,24.86,24.64,24.75,186800.0,19.4889,19.6629,19.4889,19.5759,186800.0
2009-10-19 09:45:00,24.75,24.76,24.55,24.66,197300.0,19.5759,19.5838,19.4177,19.5047,197300.0
2009-10-19 09:50:00,24.67,24.68,24.61,24.63,110000.0,19.5127,19.5206,19.4652,19.481,110000.0
2009-10-19 09:55:00,24.63,24.64,24.57,24.59,113300.0,19.481,19.4889,19.4336,19.4494,113300.0
2009-10-19 10:00:00,24.57,24.6,24.53,24.54,105500.0,19.4336,19.4573,19.4019,19.4098,105500.0
2009-10-19 10:05:00,24.54,24.58,24.48,24.49,223400.0,19.4098,19.4415,19.3624,19.3703,223400.0
2009-10-19 10:10:00,24.49,24.53,24.41,24.44,332700.0,19.3703,19.4019,19.307,19.3307,332700.0
2009-10-19 10:15:00,24.43,24.52,24.41,24.46,299600.0,19.3228,19.394,19.307,19.3466,299600.0
2009-10-19 10:20:00,24.46,24.55,24.46,24.5,439300.0,19.3466,19.4177,19.3466,19.3782,439300.0
2009-10-19 10:25:00,24.5,24.53,24.49,24.53,46800.0,19.3782,19.4019,19.3703,19.4019,46800.0
2009-10-19 10:30:00,24.52,24.56,24.48,24.5,254300.0,19.394,19.4257,19.3624,19.3782,254300.0
2009-10-19 10:35:00,24.5,24.56,24.5,24.55,75200.0,19.3782,19.4257,19.3782,19.4177,75200.0
2009-10-19 10:40:00,24.55,24.64,24.54,24.57,355800.0,19.4177,19.4889,19.4098,19.4336,355800.0
2009-10-19 10:45:00,24.56,24.62,24.54,24.54,106200.0,19.4257,19.4731,19.4098,19.4098,106200.0
2009-10-19 10:50:00,24.54,24.58,24.54,24.56,197800.0,19.4098,19.4415,19.4098,19.4257,197800.0
2009-10-19 10:55:00,24.55,24.56,24.52,24.53,55800.0,19.4177,19.4257,19.394,19.4019,55800.0
2009-10-19 11:00:00,24.53,24.54,24.49,24.5,88900.0,19.4019,19.4098,19.3703,19.3782,88900.0
2009-10-19 11:05:00,24.49,24.53,24.49,24.5,118000.0,19.3703,19.4019,19.3703,19.3782,118000.0
2009-10-19 11:10:00,24.5,24.57,24.5,24.57,32200.0,19.3782,19.4336,19.3782,19.4336,32200.0
2009-10-19 11:15:00,24.56,24.62,24.55,24.56,78300.0,19.4257,19.4731,19.4177,19.4257,78300.0
2009-10-19 11:20:00,24.55,24.62,24.55,24.58,75500.0,19.4177,19.4731,19.4177,19.4415,75500.0
2009-10-19 11:25:00,24.57,24.64,24.56,24.63,62500.0,19.4336,19.4889,19.4257,19.481,62500.0
2009-10-19 11:30:00,24.63,24.65,24.59,24.63,86800.0,19.481,19.4968,19.4494,19.481,86800.0
2009-10-19 11:35:00,24.63,24.71,24.61,24.7,96000.0,19.481,19.5443,19.4652,19.5364,96000.0
2009-10-19 11:40:00,24.7,24.76,24.68,24.75,69800.0,19.5364,19.5838,19.5206,19.5759,69800.0
2009-10-19 11:45:00,24.74,24.75,24.69,24.69,52600.0,19.568,19.5759,19.5285,19.5285,52600.0
2009-10-19 11:50:00,24.69,24.8,24.68,24.77,139100.0,19.5285,19.6155,19.5206,19.5918,139100.0
2009-10-19 11:55:00,24.77,24.8,24.77,24.77,65500.0,19.5918,19.6155,19.5918,19.5918,65500.0
2009-10-19 12:00:00,24.77,24.78,24.74,24.74,63400.0,19.5918,19.5997,19.568,19.568,63400.0
2009-10-19 12:05:00,24.74,24.75,24.69,24.7,38300.0,19.568,19.5759,19.5285,19.5364,38300.0
2009-10-19 12:10:00,24.69,24.7,24.68,24.68,46700.0,19.5285,19.5364,19.5206,19.5206,46700.0
2009-10-19 12:15:00,24.68,24.69,24.66,24.68,80100.0,19.5206,19.5285,19.5047,19.5206,80100.0
2009-10-19 12:20:00,24.67,24.71,24.67,24.7,48800.0,19.5127,19.5443,19.5127,19.5364,48800.0
2009-10-19 12:25:00,24.7,24.72,24.69,24.71,62600.0,19.5364,19.5522,19.5285,19.5443,62600.0
2009-10-19 12:30:00,24.7,24.73,24.7,24.73,25000.0,19.5364,19.5601,19.5364,19.5601,25000.0
2009-10-19 12:35:00,24.72,24.75,24.72,24.75,48700.0,19.5522,19.5759,19.5522,19.5759,48700.0
2009-10-19 12:40:00,24.75,24.77,24.74,24.77,26700.0,19.5759,19.5918,19.568,19.5918,26700.0
2009-10-19 12:45:00,24.76,24.77,24.76,24.77,23800.0,19.5838,19.5918,19.5838,19.5918,23800.0
2009-10-19 12:50:00,24.76,24.77,24.74,24.77,87200.0,19.5838,19.5918,19.568,19.5918,87200.0
2009-10-19 12:55:00,24.77,24.77,24.74,24.76,30000.0,19.5918,19.5918,19.568,19.5838,30000.0
2009-10-19 13:00:00,24.75,24.76,24.74,24.76,46300.0,19.5759,19.5838,19.568,19.5838,46300.0
2009-10-19 13:05:00,24.75,24.8,24.75,24.79,51500.0,19.5759,19.6155,19.5759,19.6076,51500.0
2009-10-19 13:10:00,24.79,24.8,24.78,24.78,40500.0,19.6076,19.6155,19.5997,19.5997,40500.0
2009-10-19 13:15:00,24.78,24.78,24.75,24.75,70800.0,19.5997,19.5997,19.5759,19.5759,70800.0
2009-10-19 13:20:00,24.74,24.75,24.72,24.72,44300.0,19.568,19.5759,19.5522,19.5522,44300.0
2009-10-19 13:25:00,24.72,24.78,24.72,24.77,64800.0,19.5522,19.5997,19.5522,19.5918,64800.0
2009-10-19 13:30:00,24.77,24.85,24.77,24.83,88800.0,19.5918,19.655,19.5918,19.6392,88800.0
2009-10-19 13:35:00,24.83,24.89,24.83,24.85,82200.0,19.6392,19.6867,19.6392,19.655,82200.0
2009-10-19 13:40:00,24.85,24.86,24.83,24.83,74400.0,19.655,19.6629,19.6392,19.6392,74400.0
2009-10-19 13:45:00,24.84,24.84,24.83,24.83,70000.0,19.6471,19.6471,19.6392,19.6392,70000.0
2009-10-19 13:50:00,24.83,24.85,24.83,24.84,54800.0,19.6392,19.655,19.6392,19.6471,54800.0
2009-10-19 13:55:00,24.84,24.85,24.83,24.84,104200.0,19.6471,19.655,19.6392,19.6471,104200.0
2009-10-19 14:00:00,24.83,24.84,24.79,24.8,179000.0,19.6392,19.6471,19.6076,19.6155,179000.0
2009-10-19 14:05:00,24.79,24.81,24.78,24.8,106700.0,19.6076,19.6234,19.5997,19.6155,106700.0
2009-10-19 14:10:00,24.79,24.86,24.79,24.86,146700.0,19.6076,19.6629,19.6076,19.6629,146700.0
2009-10-19 14:15:00,24.85,24.86,24.8,24.85,120800.0,19.655,19.6629,19.6155,19.655,120800.0
2009-10-19 14:20:00,24.86,24.88,24.85,24.86,124700.0,19.6629,19.6788,19.655,19.6629,124700.0
2009-10-19 14:25:00,24.87,24.88,24.83,24.87,85400.0,19.6708,19.6788,19.6392,19.6708,85400.0
2009-10-19 14:30:00,24.86,24.88,24.86,24.87,71000.0,19.6629,19.6788,19.6629,19.6708,71000.0
2009-10-19 14:35:00,24.87,24.88,24.86,24.87,77800.0,19.6708,19.6788,19.6629,19.6708,77800.0
2009-10-19 14:40:00,24.87,24.9,24.87,24.9,190900.0,19.6708,19.6946,19.6708,19.6946,190900.0
2009-10-19 14:45:00,24.89,24.93,24.89,24.93,139400.0,19.6867,19.7183,19.6867,19.7183,139400.0
2009-10-19 14:50:00,24.92,24.93,24.9,24.92,70000.0,19.7104,19.7183,19.6946,19.7104,70000.0
2009-10-19 14:55:00,24.91,24.96,24.91,24.95,181800.0,19.7025,19.742,19.7025,19.7341,181800.0
2009-10-19 15:00:00,24.95,24.97,24.94,24.95,235600.0,19.7341,19.7499,19.7262,19.7341,235600.0
2009-10-19 15:05:00,24.94,24.99,24.93,24.97,216100.0,19.7262,19.7658,19.7183,19.7499,216100.0
2009-10-19 15:10:00,24.97,24.99,24.97,24.98,146400.0,19.7499,19.7658,19.7499,19.7579,146400.0
2009-10-19 15:15:00,24.97,24.98,24.94,24.94,102500.0,19.7499,19.7579,19.7262,19.7262,102500.0
2009-10-19 15:20:00,24.94,24.95,24.88,24.9,157400.0,19.7262,19.7341,19.6788,19.6946,157400.0
2009-10-19 15:25:00,24.89,24.9,24.85,24.88,186100.0,19.6867,19.6946,19.655,19.6788,186100.0
2009-10-19 15:30:00,24.87,24.93,24.87,24.92,135600.0,19.6708,19.7183,19.6708,19.7104,135600.0
2009-10-19 15:35:00,24.92,24.93,24.91,24.92,129700.0,19.7104,19.7183,19.7025,19.7104,129700.0
2009-10-19 15:40:00,24.92,24.93,24.91,24.93,239900.0,19.7104,19.7183,19.7025,19.7183,239900.0
2009-10-19 15:45:00,24.92,24.95,24.92,24.94,240200.0,19.7104,19.7341,19.7104,19.7262,240200.0
2009-10-19 15:50:00,24.94,24.95,24.9,24.91,261800.0,19.7262,19.7341,19.6946,19.7025,261800.0
2009-10-19 15:55:00,24.9,24.91,24.88,24.89,532400.0,19.6946,19.7025,19.6788,19.6867,532400.0
2009-10-20 09:30:00,25.68,26.14,25.5,26.06,1132300.0,20.3115,20.6754,20.1691,20.6121,1132300.0
2009-10-20 09:35:00,26.06,26.09,25.78,25.79,1064500.0,20.6121,20.6358,20.3906,20.3985,1064500.0
2009-10-20 09:40:00,25.79,25.97,25.79,25.85,700300.0,20.3985,20.5409,20.3985,20.446,700300.0
2009-10-20 09:45:00,25.85,26.3,25.84,25.91,432100.0,20.446,20.8019,20.4381,20.4934,432100.0
2009-10-20 09:50:00,25.91,25.94,25.84,25.94,599200.0,20.4934,20.5172,20.4381,20.5172,599200.0
2009-10-20 09:55:00,25.94,26.0,25.85,25.97,335500.0,20.5172,20.5646,20.446,20.5409,335500.0
2009-10-20 10:00:00,25.96,26.08,25.96,26.05,403200.0,20.533,20.6279,20.533,20.6042,403200.0
2009-10-20 10:05:00,26.04,26.19,26.04,26.11,706100.0,20.5963,20.7149,20.5963,20.6516,706100.0
2009-10-20 10:10:00,26.1,26.15,26.06,26.13,308400.0,20.6437,20.6833,20.6121,20.6674,308400.0
2009-10-20 10:15:00,26.13,26.17,26.01,26.09,332900.0,20.6674,20.6991,20.5725,20.6358,332900.0
2009-10-20 10:20:00,26.08,26.31,26.08,26.31,423100.0,20.6279,20.8098,20.6279,20.8098,423100.0
2009-10-20 10:25:00,26.31,26.52,26.3,26.4,641800.0,20.8098,20.9759,20.8019,20.881,641800.0
2009-10-20 10:30:00,26.39,26.41,26.2,26.29,409700.0,20.8731,20.8889,20.7228,20.794,409700.0
2009-10-20 10:35:00,26.29,26.29,26.2,26.28,214900.0,20.794,20.794,20.7228,20.7861,214900.0
2009-10-20 10:40:00,26.29,26.34,26.23,26.25,190100.0,20.794,20.8335,20.7465,20.7624,190100.0
2009-10-20 10:45:00,26.25,26.45,26.25,26.39,268100.0,20.7624,20.9205,20.7624,20.8731,268100.0
2009-10-20 10:50:00,26.4,26.43,26.31,26.39,187600.0,20.881,20.9047,20.8098,20.8731,187600.0
2009-10-20 10:55:00,26.4,26.47,26.25,26.47,309400.0,20.881,20.9364,20.7624,20.9364,309400.0
2009-10-20 11:00:00,26.47,26.47,26.32,26.41,139800.0,20.9364,20.9364,20.8177,20.8889,139800.0
2009-10-20 11:05:00,26.41,26.47,26.4,26.45,165200.0,20.8889,20.9364,20.881,20.9205,165200.0
2009-10-20 11:10:00,26.45,26.45,26.24,26.27,235400.0,20.9205,20.9205,20.7544,20.7782,235400.0
2009-10-20 11:15:00,26.3,26.32,26.2,26.22,198100.0,20.8019,20.8177,20.7228,20.7386,198100.0
2009-10-20 11:20:00,26.22,26.36,26.21,26.31,164300.0,20.7386,20.8494,20.7307,20.8098,164300.0
2009-10-20 11:25:00,26.31,26.32,26.13,26.2,200900.0,20.8098,20.8177,20.6674,20.7228,200900.0
2009-10-20 11:30:00,26.2,26.2,26.12,26.12,142200.0,20.7228,20.7228,20.6595,20.6595,142200.0
2009-10-20 11:35:00,26.12,26.13,26.02,26.04,269700.0,20.6595,20.6674,20.5804,20.5963,269700.0
2009-10-20 11:40:00,26.05,26.11,26.04,26.08,262700.0,20.6042,20.6516,20.5963,20.6279,262700.0
2009-10-20 11:45:00,26.08,26.15,26.05,26.1,224000.0,20.6279,20.6833,20.6042,20.6437,224000.0
2009-10-20 11:50:00,26.1,26.15,26.09,26.11,150300.0,20.6437,20.6833,20.6358,20.6516,150300.0
2009-10-20 11:55:00,26.1,26.11,26.05,26.08,117100.0,20.6437,20.6516,20.6042,20.6279,117100.0
2009-10-20 12:00:00,26.07,26.08,26.01,26.04,100400.0,20.62,20.6279,20.5725,20.5963,100400.0
2009-10-20 12:05:00,26.04,26.05,25.87,25.9,268600.0,20.5963,20.6042,20.4618,20.4855,268600.0
2009-10-20 12:10:00,25.9,26.0,25.89,25.99,91100.0,20.4855,20.5646,20.4776,20.5567,91100.0
2009-10-20 12:15:00,25.99,25.99,25.9,25.91,113600.0,20.5567,20.5567,20.4855,20.4934,113600.0
2009-10-20 12:20:00,25.91,26.02,25.9,26.01,194500.0,20.4934,20.5804,20.4855,20.5725,194500.0
2009-10-20 12:25:00,26.01,26.04,25.97,25.99,53000.0,20.5725,20.5963,20.5409,20.5567,53000.0
2009-10-20 12:30:00,26.0,26.0,25.9,25.93,107000.0,20.5646,20.5646,20.4855,20.5093,107000.0
2009-10-20 12:35:00,25.93,25.95,25.89,25.9,106000.0,20.5093,20.5251,20.4776,20.4855,106000.0
2009-10-20 12:40:00,25.9,25.94,25.86,25.92,111700.0,20.4855,20.5172,20.4539,20.5013,111700.0
2009-10-20 12:45:00,25.92,25.95,25.89,25.89,61700.0,20.5013,20.5251,20.4776,20.4776,61700.0
2009-10-20 12:50:00,25.89,25.98,25.89,25.98,114200.0,20.4776,20.5488,20.4776,20.5488,114200.0
2009-10-20 12:55:00,25.99,25.99,25.94,25.96,147400.0,20.5567,20.5567,20.5172,20.533,147400.0
2009-10-20 13:00:00,25.96,25.96,25.94,25.95,45200.0,20.533,20.533,20.5172,20.5251,45200.0
2009-10-20 13:05:00,25.94,25.95,25.91,25.91,139800.0,20.5172,20.5251,20.4934,20.4934,139800.0
2009-10-20 13:10:00,25.9,26.0,25.9,26.0,127700.0,20.4855,20.5646,20.4855,20.5646,127700.0
2009-10-20 13:15:00,26.0,26.09,26.0,26.08,196200.0,20.5646,20.6358,20.5646,20.6279,196200.0
2009-10-20 13:20:00,26.08,26.16,26.08,26.1,308800.0,20.6279,20.6912,20.6279,20.6437,308800.0
2009-10-20 13:25:00,26.1,26.1,26.03,26.04,177200.0,20.6437,20.6437,20.5883,20.5963,177200.0
2009-10-20 13:30:00,26.04,26.06,26.01,26.05,126000.0,20.5963,20.6121,20.5725,20.6042,126000.0
2009-10-20 13:35:00,26.05,26.05,25.99,26.0,359000.0,20.6042,20.6042,20.5567,20.5646,359000.0
2009-10-20 13:40:00,26.0,26.01,25.96,25.99,80700.0,20.5646,20.5725,20.533,20.5567,80700.0
2009-10-20 13:45:00,25.99,26.01,25.99,25.99,73000.0,20.5567,20.5725,20.5567,20.5567,73000.0
2009-10-20 13:50:00,25.99,26.0,25.92,25.94,80700.0,20.5567,20.5646,20.5013,20.5172,80700.0
2009-10-20 13:55:00,25.94,25.98,25.88,25.92,116600.0,20.5172,20.5488,20.4697,20.5013,116600.0
2009-10-20 14:00:00,25.91,25.98,25.9,25.98,114200.0,20.4934,20.5488,20.4855,20.5488,114200.0
2009-10-20 14:05:00,25.98,25.99,25.92,25.95,279000.0,20.5488,20.5567,20.5013,20.5251,279000.0
2009-10-20 14:10:00,25.95,26.01,25.95,26.01,125500.0,20.5251,20.5725,20.5251,20.5725,125500.0
2009-10-20 14:15:00,26.02,26.05,25.98,25.98,109500.0,20.5804,20.6042,20.5488,20.5488,109500.0
2009-10-20 14:20:00,25.98,25.99,25.92,25.93,117000.0,20.5488,20.5567,20.5013,20.5093,117000.0
2009-10-20 14:25:00,25.93,25.93,25.88,25.9,153200.0,20.5093,20.5093,20.4697,20.4855,153200.0
2009-10-20 14:30:00,25.88,25.95,25.86,25.95,175100.0,20.4697,20.5251,20.4539,20.5251,175100.0
2009-10-20 14:35:00,25.95,25.96,25.86,25.96,173800.0,20.5251,20.533,20.4539,20.533,173800.0
2009-10-20 14:40:00,25.95,26.01,25.95,26.0,122700.0,20.5251,20.5725,20.5251,20.5646,122700.0
2009-10-20 14:45:00,26.0,26.03,25.98,26.02,136100.0,20.5646,20.5883,20.5488,20.5804,136100.0
2009-10-20 14:50:00,26.02,26.02,26.0,26.02,69500.0,20.5804,20.5804,20.5646,20.5804,69500.0
2009-10-20 14:55:00,26.01,26.07,26.01,26.07,99700.0,20.5725,20.62,20.5725,20.62,99700.0
2009-10-20 15:00:00,26.07,26.07,26.0,26.01,175300.0,20.62,20.62,20.5646,20.5725,175300.0
2009-10-20 15:05:00,26.02,26.02,25.96,25.96,265400.0,20.5804,20.5804,20.533,20.533,265400.0
2009-10-20 15:10:00,25.96,26.0,25.96,25.97,102000.0,20.533,20.5646,20.533,20.5409,102000.0
2009-10-20 15:15:00,25.98,26.01,25.93,26.0,183300.0,20.5488,20.5725,20.5093,20.5646,183300.0
2009-10-20 15:20:00,26.01,26.01,25.97,25.97,115900.0,20.5725,20.5725,20.5409,20.5409,115900.0
2009-10-20 15:25:00,25.97,26.01,25.96,26.01,141400.0,20.5409,20.5725,20.533,20.5725,141400.0
2009-10-20 15:30:00,26.01,26.09,26.0,26.09,214200.0,20.5725,20.6358,20.5646,20.6358,214200.0
2009-10-20 15:35:00,26.09,26.09,26.01,26.02,206700.0,20.6358,20.6358,20.5725,20.5804,206700.0
2009-10-20 15:40:00,26.01,26.08,25.99,26.0,375400.0,20.5725,20.6279,20.5567,20.5646,375400.0
2009-10-20 15:45:00,26.0,26.06,26.0,26.03,635500.0,20.5646,20.6121,20.5646,20.5883,635500.0
2009-10-20 15:50:00,26.03,26.05,25.99,26.0,608000.0,20.5883,20.6042,20.5567,20.5646,608000.0
2009-10-20 15:55:00,26.0,26.0,25.95,25.95,720400.0,20.5646,20.5646,20.5251,20.5251,720400.0
2009-10-21 09:30:00,25.97,26.07,25.81,25.95,277500.0,20.5409,20.62,20.4143,20.5251,277500.0
2009-10-21 09:35:00,25.96,26.05,25.87,25.88,165700.0,20.533,20.6042,20.4618,20.4697,165700.0
2009-10-21 09:40:00,25.87,25.9,25.6,25.65,493500.0,20.4618,20.4855,20.2482,20.2878,493500.0
2009-10-21 09:45:00,25.65,25.7,25.55,25.67,339500.0,20.2878,20.3273,20.2087,20.3036,339500.0
2009-10-21 09:50:00,25.68,25.75,25.61,25.72,209100.0,20.3115,20.3669,20.2561,20.3432,209100.0
2009-10-21 09:55:00,25.72,25.77,25.65,25.77,266100.0,20.3432,20.3827,20.2878,20.3827,266100.0
2009-10-21 10:00:00,25.77,25.96,25.76,25.93,199500.0,20.3827,20.533,20.3748,20.5093,199500.0
2009-10-21 10:05:00,25.92,26.05,25.83,25.97,260000.0,20.5013,20.6042,20.4302,20.5409,260000.0
2009-10-21 10:10:00,25.97,26.01,25.93,25.98,172800.0,20.5409,20.5725,20.5093,20.5488,172800.0
2009-10-21 10:15:00,26.0,26.03,25.88,25.92,227100.0,20.5646,20.5883,20.4697,20.5013,227100.0
2009-10-21 10:20:00,25.9,26.01,25.9,25.91,180700.0,20.4855,20.5725,20.4855,20.4934,180700.0
2009-10-21 10:25:00,25.91,25.91,25.8,25.83,156600.0,20.4934,20.4934,20.4064,20.4302,156600.0
2009-10-21 10:30:00,25.82,25.88,25.81,25.86,117800.0,20.4222,20.4697,20.4143,20.4539,117800.0
2009-10-21 10:35:00,25.86,25.89,25.84,25.84,100100.0,20.4539,20.4776,20.4381,20.4381,100100.0
2009-10-21 10:40:00,25.84,25.93,25.82,25.87,180400.0,20.4381,20.5093,20.4222,20.4618,180400.0
2009-10-21 10:45:00,25.88,25.92,25.85,25.87,96900.0,20.4697,20.5013,20.446,20.4618,96900.0
2009-10-21 10:50:00,25.86,25.89,25.85,25.85,91700.0,20.4539,20.4776,20.446,20.446,91700.0
2009-10-21 10:55:00,25.86,25.86,25.8,25.84,104500.0,20.4539,20.4539,20.4064,20.4381,104500.0
2009-10-21 11:00:00,25.84,25.86,25.81,25.84,98100.0,20.4381,20.4539,20.4143,20.4381,98100.0
2009-10-21 11:05:00,25.84,25.86,25.71,25.72,151600.0,20.4381,20.4539,20.3352,20.3432,151600.0
2009-10-21 11:10:00,25.72,25.78,25.68,25.75,171800.0,20.3432,20.3906,20.3115,20.3669,171800.0
2009-10-21 11:15:00,25.76,25.76,25.65,25.66,94600.0,20.3748,20.3748,20.2878,20.2957,94600.0
2009-10-21 11:20:00,25.67,25.78,25.65,25.78,116500.0,20.3036,20.3906,20.2878,20.3906,116500.0
2009-10-21 11:25:00,25.77,25.82,25.77,25.81,63700.0,20.3827,20.4222,20.3827,20.4143,63700.0
2009-10-21 11:30:00,25.81,25.83,25.7,25.72,101600.0,20.4143,20.4302,20.3273,20.3432,101600.0
2009-10-21 11:35:00,25.72,25.8,25.67,25.78,118700.0,20.3432,20.4064,20.3036,20.3906,118700.0
2009-10-21 11:40:00,25.78,25.78,25.69,25.7,53100.0,20.3906,20.3906,20.3194,20.3273,53100.0
2009-10-21 11:45:00,25.69,25.73,25.66,25.69,125700.0,20.3194,20.3511,20.2957,20.3194,125700.0
2009-10-21 11:50:00,25.68,25.69,25.66,25.69,76600.0,20.3115,20.3194,20.2957,20.3194,76600.0
2009-10-21 11:55:00,25.69,25.75,25.68,25.74,67000.0,20.3194,20.3669,20.3115,20.359,67000.0
2009-10-21 12:00:00,25.74,25.74,25.71,25.72,54200.0,20.359,20.359,20.3352,20.3432,54200.0
2009-10-21 12:05:00,25.72,25.75,25.66,25.74,115500.0,20.3432,20.3669,20.2957,20.359,115500.0
2009-10-21 12:10:00,25.73,25.75,25.68,25.75,63600.0,20.3511,20.3669,20.3115,20.3669,63600.0
2009-10-21 12:15:00,25.74,25.83,25.74,25.79,71700.0,20.359,20.4302,20.359,20.3985,71700.0
2009-10-21 12:20:00,25.79,25.8,25.72,25.77,44800.0,20.3985,20.4064,20.3432,20.3827,44800.0
2009-10-21 12:25:00,25.77,25.77,25.72,25.76,53200.0,20.3827,20.3827,20.3432,20.3748,53200.0
2009-10-21 12:30:00,25.76,25.77,25.7,25.77,69700.0,20.3748,20.3827,20.3273,20.3827,69700.0
2009-10-21 12:35:00,25.76,25.76,25.72,25.74,37700.0,20.3748,20.3748,20.3432,20.359,37700.0
2009-10-21 12:40:00,25.74,25.76,25.74,25.76,36500.0,20.359,20.3748,20.359,20.3748,36500.0
2009-10-21 12:45:00,25.75,25.76,25.73,25.73,54900.0,20.3669,20.3748,20.3511,20.3511,54900.0
2009-10-21 12:50:00,25.73,25.73,25.67,25.68,56300.0,20.3511,20.3511,20.3036,20.3115,56300.0
2009-10-21 12:55:00,25.67,25.68,25.66,25.66,32100.0,20.3036,20.3115,20.2957,20.2957,32100.0
2009-10-21 13:00:00,25.66,25.7,25.64,25.7,101500.0,20.2957,20.3273,20.2799,20.3273,101500.0
2009-10-21 13:05:00,25.69,25.7,25.62,25.64,77500.0,20.3194,20.3273,20.2641,20.2799,77500.0
2009-10-21 13:10:00,25.64,25.64,25.6,25.61,63300.0,20.2799,20.2799,20.2482,20.2561,63300.0
2009-10-21 13:15:00,25.6,25.67,25.6,25.64,85000.0,20.2482,20.3036,20.2482,20.2799,85000.0
2009-10-21 13:20:00,25.64,25.66,25.64,25.65,46200.0,20.2799,20.2957,20.2799,20.2878,46200.0
2009-10-21 13:25:00,25.66,25.66,25.65,25.65,37200.0,20.2957,20.2957,20.2878,20.2878,37200.0
2009-10-21 13:30:00,25.66,25.66,25.65,25.65,55000.0,20.2957,20.2957,20.2878,20.2878,55000.0
2009-10-21 13:35:00,25.65,25.74,25.64,25.68,123000.0,20.2878,20.359,20.2799,20.3115,123000.0
2009-10-21 13:40:00,25.68,25.7,25.68,25.69,49900.0,20.3115,20.3273,20.3115,20.3194,49900.0
2009-10-21 13:45:00,25.68,25.69,25.68,25.69,31500.0,20.3115,20.3194,20.3115,20.3194,31500.0
2009-10-21 13:50:00,25.68,25.69,25.6,25.64,117200.0,20.3115,20.3194,20.2482,20.2799,117200.0
2009-10-21 13:55:00,25.64,25.67,25.63,25.67,130500.0,20.2799,20.3036,20.272,20.3036,130500.0
2009-10-21 14:00:00,25.67,25.67,25.62,25.62,53600.0,20.3036,20.3036,20.2641,20.2641,53600.0
2009-10-21 14:05:00,25.62,25.64,25.62,25.63,64200.0,20.2641,20.2799,20.2641,20.272,64200.0
2009-10-21 14:10:00,25.64,25.66,25.6,25.63,147200.0,20.2799,20.2957,20.2482,20.272,147200.0
2009-10-21 14:15:00,25.63,25.64,25.58,25.6,114300.0,20.272,20.2799,20.2324,20.2482,114300.0
2009-10-21 14:20:00,25.6,25.63,25.59,25.63,107600.0,20.2482,20.272,20.2403,20.272,107600.0
2009-10-21 14:25:00,25.63,25.65,25.56,25.57,91200.0,20.272,20.2878,20.2166,20.2245,91200.0
2009-10-21 14:30:00,25.58,25.59,25.56,25.56,197800.0,20.2324,20.2403,20.2166,20.2166,197800.0
2009-10-21 14:35:00,25.56,25.56,25.53,25.56,84600.0,20.2166,20.2166,20.1929,20.2166,84600.0
2009-10-21 14:40:00,25.55,25.56,25.55,25.56,97400.0,20.2087,20.2166,20.2087,20.2166,97400.0
2009-10-21 14:45:00,25.56,25.65,25.55,25.64,165800.0,20.2166,20.2878,20.2087,20.2799,165800.0
2009-10-21 14:50:00,25.64,25.65,25.6,25.62,77000.0,20.2799,20.2878,20.2482,20.2641,77000.0
2009-10-21 14:55:00,25.62,25.65,25.6,25.65,111000.0,20.2641,20.2878,20.2482,20.2878,111000.0
2009-10-21 15:00:00,25.65,25.66,25.64,25.65,120400.0,20.2878,20.2957,20.2799,20.2878,120400.0
2009-10-21 15:05:00,25.66,25.73,25.65,25.72,180700.0,20.2957,20.3511,20.2878,20.3432,180700.0
2009-10-21 15:10:00,25.72,25.73,25.68,25.68,117400.0,20.3432,20.3511,20.3115,20.3115,117400.0
2009-10-21 15:15:00,25.68,25.69,25.63,25.64,142000.0,20.3115,20.3194,20.272,20.2799,142000.0
2009-10-21 15:20:00,25.64,25.65,25.46,25.48,257900.0,20.2799,20.2878,20.1375,20.1533,257900.0
2009-10-21 15:25:00,25.49,25.49,25.39,25.41,172500.0,20.1612,20.1612,20.0821,20.098,172500.0
2009-10-21 15:30:00,25.4,25.41,25.25,25.26,379400.0,20.0901,20.098,19.9714,19.9793,379400.0
2009-10-21 15:35:00,25.25,25.31,25.18,25.25,423900.0,19.9714,20.0189,19.916,19.9714,423900.0
2009-10-21 15:40:00,25.25,25.25,25.05,25.06,386000.0,19.9714,19.9714,19.8132,19.8211,386000.0
2009-10-21 15:45:00,25.06,25.13,25.05,25.06,275300.0,19.8211,19.8765,19.8132,19.8211,275300.0
2009-10-21 15:50:00,25.05,25.11,25.03,25.08,424800.0,19.8132,19.8607,19.7974,19.8369,424800.0
2009-10-21 15:55:00,25.09,25.16,25.08,25.12,811300.0,19.8449,19.9002,19.8369,19.8686,811300.0
2009-10-22 09:30:00,25.05,25.24,25.05,25.16,229800.0,19.8132,19.9635,19.8132,19.9002,229800.0
2009-10-22 09:35:00,25.16,25.21,25.02,25.04,524100.0,19.9002,19.9398,19.7895,19.8053,524100.0
2009-10-22 09:40:00,25.04,25.18,25.04,25.14,225400.0,19.8053,19.916,19.8053,19.8844,225400.0
2009-10-22 09:45:00,25.14,25.3,25.12,25.15,217200.0,19.8844,20.011,19.8686,19.8923,217200.0
2009-10-22 09:50:00,25.16,25.38,25.15,25.31,218100.0,19.9002,20.0742,19.8923,20.0189,218100.0
2009-10-22 09:55:00,25.31,25.31,25.16,25.22,125600.0,20.0189,20.0189,19.9002,19.9477,125600.0
2009-10-22 10:00:00,25.22,25.29,25.16,25.25,182500.0,19.9477,20.003,19.9002,19.9714,182500.0
2009-10-22 10:05:00,25.26,25.33,25.22,25.33,102100.0,19.9793,20.0347,19.9477,20.0347,102100.0
2009-10-22 10:10:00,25.32,25.41,25.3,25.37,256000.0,20.0268,20.098,20.011,20.0663,256000.0
2009-10-22 10:15:00,25.37,25.42,25.34,25.37,133700.0,20.0663,20.1059,20.0426,20.0663,133700.0
2009-10-22 10:20:00,25.36,25.44,25.35,25.4,198700.0,20.0584,20.1217,20.0505,20.0901,198700.0
2009-10-22 10:25:00,25.39,25.39,25.25,25.27,217300.0,20.0821,20.0821,19.9714,19.9872,217300.0
2009-10-22 10:30:00,25.28,25.31,25.2,25.2,161700.0,19.9951,20.0189,19.9319,19.9319,161700.0
2009-10-22 10:35:00,25.2,25.24,25.18,25.2,100100.0,19.9319,19.9635,19.916,19.9319,100100.0
2009-10-22 10:40:00,25.2,25.27,25.2,25.23,72200.0,19.9319,19.9872,19.9319,19.9556,72200.0
2009-10-22 10:45:00,25.23,25.25,25.18,25.18,111300.0,19.9556,19.9714,19.916,19.916,111300.0
2009-10-22 10:50:00,25.19,25.2,25.13,25.19,145300.0,19.924,19.9319,19.8765,19.924,145300.0
2009-10-22 10:55:00,25.19,25.24,25.15,25.18,104500.0,19.924,19.9635,19.8923,19.916,104500.0
2009-10-22 11:00:00,25.19,25.22,25.17,25.21,165300.0,19.924,19.9477,19.9081,19.9398,165300.0
2009-10-22 11:05:00,25.21,25.22,25.18,25.2,101300.0,19.9398,19.9477,19.916,19.9319,101300.0
2009-10-22 11:10:00,25.2,25.26,25.18,25.19,112900.0,19.9319,19.9793,19.916,19.924,112900.0
2009-10-22 11:15:00,25.19,25.34,25.18,25.29,152100.0,19.924,20.0426,19.916,20.003,152100.0
2009-10-22 11:20:00,25.3,25.36,25.3,25.3,126300.0,20.011,20.0584,20.011,20.011,126300.0
2009-10-22 11:25:00,25.3,25.4,25.29,25.38,106500.0,20.011,20.0901,20.003,20.0742,106500.0
2009-10-22 11:30:00,25.38,25.42,25.36,25.39,84900.0,20.0742,20.1059,20.0584,20.0821,84900.0
2009-10-22 11:35:00,25.39,25.42,25.38,25.41,74200.0,20.0821,20.1059,20.0742,20.098,74200.0
2009-10-22 11:40:00,25.42,25.46,25.4,25.46,77900.0,20.1059,20.1375,20.0901,20.1375,77900.0
2009-10-22 11:45:00,25.46,25.48,25.44,25.48,109200.0,20.1375,20.1533,20.1217,20.1533,109200.0
2009-10-22 11:50:00,25.48,25.49,25.42,25.46,108600.0,20.1533,20.1612,20.1059,20.1375,108600.0
2009-10-22 11:55:00,25.46,25.53,25.45,25.53,69700.0,20.1375,20.1929,20.1296,20.1929,69700.0
2009-10-22 12:00:00,25.52,25.56,25.52,25.55,136200.0,20.185,20.2166,20.185,20.2087,136200.0
2009-10-22 12:05:00,25.56,25.59,25.54,25.55,194400.0,20.2166,20.2403,20.2008,20.2087,194400.0
2009-10-22 12:10:00,25.57,25.59,25.57,25.59,74000.0,20.2245,20.2403,20.2245,20.2403,74000.0
2009-10-22 12:15:00,25.59,25.59,25.58,25.59,37300.0,20.2403,20.2403,20.2324,20.2403,37300.0
2009-10-22 12:20:00,25.59,25.63,25.58,25.62,125400.0,20.2403,20.272,20.2324,20.2641,125400.0
2009-10-22 12:25:00,25.62,25.63,25.59,25.59,55000.0,20.2641,20.272,20.2403,20.2403,55000.0
2009-10-22 12:30:00,25.6,25.61,25.57,25.58,90600.0,20.2482,20.2561,20.2245,20.2324,90600.0
2009-10-22 12:35:00,25.58,25.59,25.5,25.5,59600.0,20.2324,20.2403,20.1691,20.1691,59600.0
2009-10-22 12:40:00,25.5,25.52,25.5,25.51,39900.0,20.1691,20.185,20.1691,20.1771,39900.0
2009-10-22 12:45:00,25.52,25.55,25.51,25.51,201200.0,20.185,20.2087,20.1771,20.1771,201200.0
2009-10-22 12:50:00,25.51,25.57,25.51,25.54,92100.0,20.1771,20.2245,20.1771,20.2008,92100.0
2009-10-22 12:55:00,25.54,25.54,25.53,25.53,38000.0,20.2008,20.2008,20.1929,20.1929,38000.0
2009-10-22 13:00:00,25.53,25.57,25.53,25.55,55500.0,20.1929,20.2245,20.1929,20.2087,55500.0
2009-10-22 13:05:00,25.55,25.55,25.54,25.54,26600.0,20.2087,20.2087,20.2008,20.2008,26600.0
2009-10-22 13:10:00,25.54,25.57,25.54,25.56,41300.0,20.2008,20.2245,20.2008,20.2166,41300.0
2009-10-22 13:15:00,25.56,25.57,25.55,25.55,41200.0,20.2166,20.2245,20.2087,20.2087,41200.0
2009-10-22 13:20:00,25.55,25.56,25.54,25.54,63900.0,20.2087,20.2166,20.2008,20.2008,63900.0
2009-10-22 13:25:00,25.54,25.55,25.54,25.54,40800.0,20.2008,20.2087,20.2008,20.2008,40800.0
2009-10-22 13:30:00,25.54,25.57,25.54,25.55,74200.0,20.2008,20.2245,20.2008,20.2087,74200.0
2009-10-22 13:35:00,25.55,25.59,25.55,25.58,42100.0,20.2087,20.2403,20.2087,20.2324,42100.0
2009-10-22 13:40:00,25.59,25.59,25.57,25.57,45300.0,20.2403,20.2403,20.2245,20.2245,45300.0
2009-10-22 13:45:00,25.57,25.59,25.53,25.54,157300.0,20.2245,20.2403,20.1929,20.2008,157300.0
2009-10-22 13:50:00,25.55,25.57,25.47,25.48,233200.0,20.2087,20.2245,20.1454,20.1533,233200.0
2009-10-22 13:55:00,25.49,25.49,25.47,25.47,26300.0,20.1612,20.1612,20.1454,20.1454,26300.0
2009-10-22 14:00:00,25.48,25.54,25.48,25.49,125200.0,20.1533,20.2008,20.1533,20.1612,125200.0
2009-10-22 14:05:00,25.49,25.5,25.47,25.48,80600.0,20.1612,20.1691,20.1454,20.1533,80600.0
2009-10-22 14:10:00,25.49,25.53,25.48,25.5,116200.0,20.1612,20.1929,20.1533,20.1691,116200.0
2009-10-22 14:15:00,25.5,25.53,25.47,25.47,157800.0,20.1691,20.1929,20.1454,20.1454,157800.0
2009-10-22 14:20:00,25.47,25.5,25.45,25.49,111100.0,20.1454,20.1691,20.1296,20.1612,111100.0
2009-10-22 14:25:00,25.5,25.52,25.48,25.5,102700.0,20.1691,20.185,20.1533,20.1691,102700.0
2009-10-22 14:30:00,25.51,25.57,25.5,25.51,164000.0,20.1771,20.2245,20.1691,20.1771,164000.0
2009-10-22 14:35:00,25.51,25.52,25.48,25.51,225200.0,20.1771,20.185,20.1533,20.1771,225200.0
2009-10-22 14:40:00,25.52,25.53,25.5,25.5,236400.0,20.185,20.1929,20.1691,20.1691,236400.0
2009-10-22 14:45:00,25.5,25.52,25.48,25.51,193200.0,20.1691,20.185,20.1533,20.1771,193200.0
2009-10-22 14:50:00,25.5,25.51,25.5,25.51,38300.0,20.1691,20.1771,20.1691,20.1771,38300.0
2009-10-22 14:55:00,25.5,25.51,25.5,25.51,126900.0,20.1691,20.1771,20.1691,20.1771,126900.0
2009-10-22 15:00:00,25.5,25.52,25.49,25.51,335700.0,20.1691,20.185,20.1612,20.1771,335700.0
2009-10-22 15:05:00,25.51,25.52,25.51,25.51,101200.0,20.1771,20.185,20.1771,20.1771,101200.0
2009-10-22 15:10:00,25.51,25.6,25.51,25.59,474900.0,20.1771,20.2482,20.1771,20.2403,474900.0
2009-10-22 15:15:00,25.57,25.76,25.48,25.76,474500.0,20.2245,20.3748,20.1533,20.3748,474500.0
2009-10-22 15:20:00,25.75,26.0,25.72,25.98,525800.0,20.3669,20.5646,20.3432,20.5488,525800.0
2009-10-22 15:25:00,25.97,25.98,25.84,25.86,376800.0,20.5409,20.5488,20.4381,20.4539,376800.0
2009-10-22 15:30:00,25.87,25.94,25.87,25.94,424800.0,20.4618,20.5172,20.4618,20.5172,424800.0
2009-10-22 15:35:00,25.93,25.94,25.83,25.86,347600.0,20.5093,20.5172,20.4302,20.4539,347600.0
2009-10-22 15:40:00,25.86,25.91,25.85,25.9,399600.0,20.4539,20.4934,20.446,20.4855,399600.0
2009-10-22 15:45:00,25.9,25.9,25.77,25.77,197200.0,20.4855,20.4855,20.3827,20.3827,197200.0
2009-10-22 15:50:00,25.76,25.77,25.72,25.72,215400.0,20.3748,20.3827,20.3432,20.3432,215400.0
2009-10-22 15:55:00,25.72,25.73,25.68,25.72,471200.0,20.3432,20.3511,20.3115,20.3432,471200.0
2009-10-23 09:30:00,26.1,26.19,25.98,26.11,618200.0,20.6437,20.7149,20.5488,20.6516,618200.0
2009-10-23 09:35:00,26.14,26.22,25.85,25.97,277200.0,20.6754,20.7386,20.446,20.5409,277200.0
2009-10-23 09:40:00,25.98,26.06,25.86,26.0,148400.0,20.5488,20.6121,20.4539,20.5646,148400.0
2009-10-23 09:45:00,25.99,26.01,25.9,25.93,112300.0,20.5567,20.5725,20.4855,20.5093,112300.0
2009-10-23 09:50:00,25.95,26.0,25.78,25.81,146500.0,20.5251,20.5646,20.3906,20.4143,146500.0
2009-10-23 09:55:00,25.8,25.89,25.7,25.89,217000.0,20.4064,20.4776,20.3273,20.4776,217000.0
2009-10-23 10:00:00,25.88,26.0,25.77,25.82,231000.0,20.4697,20.5646,20.3827,20.4222,231000.0
2009-10-23 10:05:00,25.81,25.89,25.75,25.8,133800.0,20.4143,20.4776,20.3669,20.4064,133800.0
2009-10-23 10:10:00,25.83,25.83,25.62,25.64,156900.0,20.4302,20.4302,20.2641,20.2799,156900.0
2009-10-23 10:15:00,25.65,25.7,25.6,25.69,116000.0,20.2878,20.3273,20.2482,20.3194,116000.0
2009-10-23 10:20:00,25.69,25.85,25.64,25.85,130600.0,20.3194,20.446,20.2799,20.446,130600.0
2009-10-23 10:25:00,25.85,25.95,25.85,25.93,189700.0,20.446,20.5251,20.446,20.5093,189700.0
2009-10-23 10:30:00,25.93,25.94,25.85,25.91,132600.0,20.5093,20.5172,20.446,20.4934,132600.0
2009-10-23 10:35:00,25.9,25.98,25.89,25.98,102600.0,20.4855,20.5488,20.4776,20.5488,102600.0
2009-10-23 10:40:00,25.98,26.0,25.97,25.98,78800.0,20.5488,20.5646,20.5409,20.5488,78800.0
2009-10-23 10:45:00,25.99,25.99,25.91,25.93,71200.0,20.5567,20.5567,20.4934,20.5093,71200.0
2009-10-23 10:50:00,25.93,25.94,25.88,25.88,70900.0,20.5093,20.5172,20.4697,20.4697,70900.0
2009-10-23 10:55:00,25.88,25.93,25.85,25.92,61400.0,20.4697,20.5093,20.446,20.5013,61400.0
2009-10-23 11:00:00,25.91,25.97,25.88,25.97,58800.0,20.4934,20.5409,20.4697,20.5409,58800.0
2009-10-23 11:05:00,25.97,26.0,25.91,25.92,99500.0,20.5409,20.5646,20.4934,20.5013,99500.0
2009-10-23 11:10:00,25.92,25.94,25.86,25.92,64000.0,20.5013,20.5172,20.4539,20.5013,64000.0
2009-10-23 11:15:00,25.92,25.92,25.74,25.76,151900.0,20.5013,20.5013,20.359,20.3748,151900.0
2009-10-23 11:20:00,25.75,25.81,25.75,25.78,167700.0,20.3669,20.4143,20.3669,20.3906,167700.0
2009-10-23 11:25:00,25.78,25.81,25.75,25.78,88600.0,20.3906,20.4143,20.3669,20.3906,88600.0
2009-10-23 11:30:00,25.78,25.8,25.75,25.76,48100.0,20.3906,20.4064,20.3669,20.3748,48100.0
2009-10-23 11:35:00,25.76,25.77,25.72,25.72,69300.0,20.3748,20.3827,20.3432,20.3432,69300.0
2009-10-23 11:40:00,25.72,25.8,25.72,25.79,43400.0,20.3432,20.4064,20.3432,20.3985,43400.0
2009-10-23 11:45:00,25.79,25.81,25.77,25.81,53800.0,20.3985,20.4143,20.3827,20.4143,53800.0
2009-10-23 11:50:00,25.81,25.81,25.78,25.78,38400.0,20.4143,20.4143,20.3906,20.3906,38400.0
2009-10-23 11:55:00,25.78,25.8,25.76,25.8,53400.0,20.3906,20.4064,20.3748,20.4064,53400.0
2009-10-23 12:00:00,25.8,25.81,25.72,25.72,46400.0,20.4064,20.4143,20.3432,20.3432,46400.0
2009-10-23 12:05:00,25.72,25.76,25.69,25.75,52800.0,20.3432,20.3748,20.3194,20.3669,52800.0
2009-10-23 12:10:00,25.74,25.75,25.71,25.73,40800.0,20.359,20.3669,20.3352,20.3511,40800.0
2009-10-23 12:15:00,25.72,25.75,25.69,25.74,22100.0,20.3432,20.3669,20.3194,20.359,22100.0
2009-10-23 12:20:00,25.73,25.73,25.69,25.72,56700.0,20.3511,20.3511,20.3194,20.3432,56700.0
2009-10-23 12:25:00,25.73,25.76,25.72,25.75,36000.0,20.3511,20.3748,20.3432,20.3669,36000.0
2009-10-23 12:30:00,25.75,25.76,25.65,25.65,35500.0,20.3669,20.3748,20.2878,20.2878,35500.0
2009-10-23 12:35:00,25.65,25.7,25.64,25.67,65400.0,20.2878,20.3273,20.2799,20.3036,65400.0
2009-10-23 12:40:00,25.67,25.67,25.62,25.62,53100.0,20.3036,20.3036,20.2641,20.2641,53100.0
2009-10-23 12:45:00,25.62,25.68,25.61,25.64,68800.0,20.2641,20.3115,20.2561,20.2799,68800.0
2009-10-23 12:50:00,25.64,25.76,25.64,25.76,101600.0,20.2799,20.3748,20.2799,20.3748,101600.0
2009-10-23 12:55:00,25.76,25.76,25.66,25.66,42700.0,20.3748,20.3748,20.2957,20.2957,42700.0
2009-10-23 13:00:00,25.65,25.73,25.62,25.72,102800.0,20.2878,20.3511,20.2641,20.3432,102800.0
2009-10-23 13:05:00,25.72,25.75,25.71,25.75,41600.0,20.3432,20.3669,20.3352,20.3669,41600.0
2009-10-23 13:10:00,25.75,25.8,25.75,25.76,42600.0,20.3669,20.4064,20.3669,20.3748,42600.0
2009-10-23 13:15:00,25.76,25.78,25.72,25.72,31800.0,20.3748,20.3906,20.3432,20.3432,31800.0
2009-10-23 13:20:00,25.72,25.74,25.7,25.73,68400.0,20.3432,20.359,20.3273,20.3511,68400.0
2009-10-23 13:25:00,25.72,25.76,25.71,25.73,50500.0,20.3432,20.3748,20.3352,20.3511,50500.0
2009-10-23 13:30:00,25.73,25.74,25.6,25.67,201200.0,20.3511,20.359,20.2482,20.3036,201200.0
2009-10-23 13:35:00,25.67,25.7,25.65,25.7,80900.0,20.3036,20.3273,20.2878,20.3273,80900.0
2009-10-23 13:40:00,25.71,25.73,25.69,25.69,45900.0,20.3352,20.3511,20.3194,20.3194,45900.0
2009-10-23 13:45:00,25.69,25.73,25.68,25.71,55200.0,20.3194,20.3511,20.3115,20.3352,55200.0
2009-10-23 13:50:00,25.7,25.72,25.7,25.72,36700.0,20.3273,20.3432,20.3273,20.3432,36700.0
2009-10-23 13:55:00,25.71,25.72,25.7,25.7,23700.0,20.3352,20.3432,20.3273,20.3273,23700.0
2009-10-23 14:00:00,25.7,25.72,25.69,25.71,154000.0,20.3273,20.3432,20.3194,20.3352,154000.0
2009-10-23 14:05:00,25.7,25.71,25.67,25.69,59600.0,20.3273,20.3352,20.3036,20.3194,59600.0
2009-10-23 14:10:00,25.69,25.72,25.66,25.68,52300.0,20.3194,20.3432,20.2957,20.3115,52300.0
2009-10-23 14:15:00,25.68,25.69,25.65,25.69,61100.0,20.3115,20.3194,20.2878,20.3194,61100.0
2009-10-23 14:20:00,25.68,25.72,25.68,25.69,41000.0,20.3115,20.3432,20.3115,20.3194,41000.0
2009-10-23 14:25:00,25.68,25.71,25.67,25.69,28000.0,20.3115,20.3352,20.3036,20.3194,28000.0
2009-10-23 14:30:00,25.7,25.72,25.69,25.7,74500.0,20.3273,20.3432,20.3194,20.3273,74500.0
2009-10-23 14:35:00,25.7,25.73,25.7,25.73,35300.0,20.3273,20.3511,20.3273,20.3511,35300.0
2009-10-23 14:40:00,25.72,25.77,25.72,25.76,59700.0,20.3432,20.3827,20.3432,20.3748,59700.0
2009-10-23 14:45:00,25.77,25.79,25.73,25.74,43300.0,20.3827,20.3985,20.3511,20.359,43300.0
2009-10-23 14:50:00,25.74,25.77,25.71,25.74,77100.0,20.359,20.3827,20.3352,20.359,77100.0
2009-10-23 14:55:00,25.74,25.75,25.71,25.74,75900.0,20.359,20.3669,20.3352,20.359,75900.0
2009-10-23 15:00:00,25.73,25.76,25.73,25.74,64800.0,20.3511,20.3748,20.3511,20.359,64800.0
2009-10-23 15:05:00,25.74,25.82,25.73,25.78,82000.0,20.359,20.4222,20.3511,20.3906,82000.0
2009-10-23 15:10:00,25.78,25.88,25.78,25.86,236000.0,20.3906,20.4697,20.3906,20.4539,236000.0
2009-10-23 15:15:00,25.87,25.87,25.82,25.86,73000.0,20.4618,20.4618,20.4222,20.4539,73000.0
2009-10-23 15:20:00,25.87,25.87,25.83,25.84,121600.0,20.4618,20.4618,20.4302,20.4381,121600.0
2009-10-23 15:25:00,25.84,25.88,25.82,25.87,198600.0,20.4381,20.4697,20.4222,20.4618,198600.0
2009-10-23 15:30:00,25.89,25.89,25.83,25.85,143000.0,20.4776,20.4776,20.4302,20.446,143000.0
2009-10-23 15:35:00,25.85,25.85,25.75,25.79,208000.0,20.446,20.446,20.3669,20.3985,208000.0
2009-10-23 15:40:00,25.79,25.87,25.79,25.86,133200.0,20.3985,20.4618,20.3985,20.4539,133200.0
2009-10-23 15:45:00,25.87,25.89,25.84,25.88,125500.0,20.4618,20.4776,20.4381,20.4697,125500.0
2009-10-23 15:50:00,25.88,25.89,25.85,25.86,127400.0,20.4697,20.4776,20.446,20.4539,127400.0
2009-10-23 15:55:00,25.86,25.88,25.84,25.85,289300.0,20.4539,20.4697,20.4381,20.446,289300.0
2009-10-26 09:30:00,25.93,26.19,25.93,26.12,260000.0,20.5093,20.7149,20.5093,20.6595,260000.0
2009-10-26 09:35:00,26.12,26.12,25.86,25.94,154000.0,20.6595,20.6595,20.4539,20.5172,154000.0
2009-10-26 09:40:00,25.94,25.99,25.86,25.88,163400.0,20.5172,20.5567,20.4539,20.4697,163400.0
2009-10-26 09:45:00,25.88,26.0,25.86,25.9,325000.0,20.4697,20.5646,20.4539,20.4855,325000.0
2009-10-26 09:50:00,25.9,26.0,25.9,25.96,344400.0,20.4855,20.5646,20.4855,20.533,344400.0
2009-10-26 09:55:00,25.96,26.0,25.95,25.99,91900.0,20.533,20.5646,20.5251,20.5567,91900.0
2009-10-26 10:00:00,25.99,26.0,25.92,25.99,201700.0,20.5567,20.5646,20.5013,20.5567,201700.0
2009-10-26 10:05:00,26.0,26.06,25.91,25.92,254100.0,20.5646,20.6121,20.4934,20.5013,254100.0
2009-10-26 10:10:00,25.92,26.0,25.87,25.91,187800.0,20.5013,20.5646,20.4618,20.4934,187800.0
2009-10-26 10:15:00,25.91,25.99,25.87,25.96,127900.0,20.4934,20.5567,20.4618,20.533,127900.0
2009-10-26 10:20:00,25.95,25.98,25.91,25.98,103700.0,20.5251,20.5488,20.4934,20.5488,103700.0
2009-10-26 10:25:00,25.98,25.98,25.9,25.92,119500.0,20.5488,20.5488,20.4855,20.5013,119500.0
2009-10-26 10:30:00,25.92,25.93,25.88,25.93,73800.0,20.5013,20.5093,20.4697,20.5093,73800.0
2009-10-26 10:35:00,25.93,25.97,25.9,25.91,90000.0,20.5093,20.5409,20.4855,20.4934,90000.0
2009-10-26 10:40:00,25.91,25.94,25.9,25.92,73300.0,20.4934,20.5172,20.4855,20.5013,73300.0
2009-10-26 10:45:00,25.92,25.94,25.85,25.87,105000.0,20.5013,20.5172,20.446,20.4618,105000.0
2009-10-26 10:50:00,25.86,25.93,25.79,25.92,168600.0,20.4539,20.5093,20.3985,20.5013,168600.0
2009-10-26 10:55:00,25.92,25.93,25.84,25.86,85600.0,20.5013,20.5093,20.4381,20.4539,85600.0
2009-10-26 11:00:00,25.86,25.9,25.84,25.9,70400.0,20.4539,20.4855,20.4381,20.4855,70400.0
2009-10-26 11:05:00,25.89,25.97,25.89,25.96,82600.0,20.4776,20.5409,20.4776,20.533,82600.0
2009-10-26 11:10:00,25.95,25.97,25.9,25.9,132900.0,20.5251,20.5409,20.4855,20.4855,132900.0
2009-10-26 11:15:00,25.9,25.9,25.78,25.78,107700.0,20.4855,20.4855,20.3906,20.3906,107700.0
2009-10-26 11:20:00,25.78,25.87,25.76,25.85,116700.0,20.3906,20.4618,20.3748,20.446,116700.0
2009-10-26 11:25:00,25.85,25.86,25.68,25.7,232000.0,20.446,20.4539,20.3115,20.3273,232000.0
2009-10-26 11:30:00,25.69,25.69,25.56,25.65,467700.0,20.3194,20.3194,20.2166,20.2878,467700.0
2009-10-26 11:35:00,25.65,25.66,25.49,25.6,442800.0,20.2878,20.2957,20.1612,20.2482,442800.0
2009-10-26 11:40:00,25.6,25.64,25.55,25.57,215600.0,20.2482,20.2799,20.2087,20.2245,215600.0
2009-10-26 11:45:00,25.57,25.62,25.55,25.57,121400.0,20.2245,20.2641,20.2087,20.2245,121400.0
2009-10-26 11:50:00,25.58,25.58,25.53,25.53,206500.0,20.2324,20.2324,20.1929,20.1929,206500.0
2009-10-26 11:55:00,25.53,25.57,25.35,25.38,228800.0,20.1929,20.2245,20.0505,20.0742,228800.0
2009-10-26 12:00:00,25.38,25.48,25.35,25.4,300900.0,20.0742,20.1533,20.0505,20.0901,300900.0
2009-10-26 12:05:00,25.4,25.5,25.4,25.49,119000.0,20.0901,20.1691,20.0901,20.1612,119000.0
2009-10-26 12:10:00,25.49,25.53,25.48,25.52,105200.0,20.1612,20.1929,20.1533,20.185,105200.0
2009-10-26 12:15:00,25.52,25.54,25.51,25.53,54200.0,20.185,20.2008,20.1771,20.1929,54200.0
2009-10-26 12:20:00,25.53,25.54,25.52,25.53,77300.0,20.1929,20.2008,20.185,20.1929,77300.0
2009-10-26 12:25:00,25.52,25.57,25.49,25.56,273000.0,20.185,20.2245,20.1612,20.2166,273000.0
2009-10-26 12:30:00,25.56,25.57,25.54,25.56,43400.0,20.2166,20.2245,20.2008,20.2166,43400.0
2009-10-26 12:35:00,25.55,25.55,25.49,25.5,93700.0,20.2087,20.2087,20.1612,20.1691,93700.0
2009-10-26 12:40:00,25.5,25.51,25.43,25.44,87100.0,20.1691,20.1771,20.1138,20.1217,87100.0
2009-10-26 12:45:00,25.43,25.48,25.39,25.43,337900.0,20.1138,20.1533,20.0821,20.1138,337900.0
2009-10-26 12:50:00,25.44,25.47,25.4,25.43,179300.0,20.1217,20.1454,20.0901,20.1138,179300.0
2009-10-26 12:55:00,25.43,25.54,25.43,25.46,191000.0,20.1138,20.2008,20.1138,20.1375,191000.0
2009-10-26 13:00:00,25.46,25.51,25.46,25.48,109700.0,20.1375,20.1771,20.1375,20.1533,109700.0
2009-10-26 13:05:00,25.48,25.49,25.46,25.47,97600.0,20.1533,20.1612,20.1375,20.1454,97600.0
2009-10-26 13:10:00,25.46,25.47,25.42,25.47,105100.0,20.1375,20.1454,20.1059,20.1454,105100.0
2009-10-26 13:15:00,25.47,25.48,25.43,25.48,172600.0,20.1454,20.1533,20.1138,20.1533,172600.0
2009-10-26 13:20:00,25.48,25.5,25.44,25.49,103300.0,20.1533,20.1691,20.1217,20.1612,103300.0
2009-10-26 13:25:00,25.49,25.51,25.48,25.5,126500.0,20.1612,20.1771,20.1533,20.1691,126500.0
2009-10-26 13:30:00,25.5,25.5,25.43,25.48,81500.0,20.1691,20.1691,20.1138,20.1533,81500.0
2009-10-26 13:35:00,25.48,25.48,25.41,25.42,92800.0,20.1533,20.1533,20.098,20.1059,92800.0
2009-10-26 13:40:00,25.41,25.52,25.41,25.52,108100.0,20.098,20.185,20.098,20.185,108100.0
2009-10-26 13:45:00,25.52,25.53,25.49,25.5,67200.0,20.185,20.1929,20.1612,20.1691,67200.0
2009-10-26 13:50:00,25.5,25.53,25.49,25.52,76400.0,20.1691,20.1929,20.1612,20.185,76400.0
2009-10-26 13:55:00,25.52,25.53,25.5,25.53,61000.0,20.185,20.1929,20.1691,20.1929,61000.0
2009-10-26 14:00:00,25.53,25.55,25.5,25.54,58400.0,20.1929,20.2087,20.1691,20.2008,58400.0
2009-10-26 14:05:00,25.54,25.57,25.52,25.54,94600.0,20.2008,20.2245,20.185,20.2008,94600.0
2009-10-26 14:10:00,25.54,25.55,25.46,25.47,179300.0,20.2008,20.2087,20.1375,20.1454,179300.0
2009-10-26 14:15:00,25.48,25.49,25.43,25.46,232700.0,20.1533,20.1612,20.1138,20.1375,232700.0
2009-10-26 14:20:00,25.47,25.48,25.44,25.46,148000.0,20.1454,20.1533,20.1217,20.1375,148000.0
2009-10-26 14:25:00,25.47,25.48,25.44,25.44,180700.0,20.1454,20.1533,20.1217,20.1217,180700.0
2009-10-26 14:30:00,25.44,25.45,25.38,25.39,131100.0,20.1217,20.1296,20.0742,20.0821,131100.0
2009-10-26 14:35:00,25.38,25.47,25.36,25.46,298600.0,20.0742,20.1454,20.0584,20.1375,298600.0
2009-10-26 14:40:00,25.46,25.46,25.39,25.4,99900.0,20.1375,20.1375,20.0821,20.0901,99900.0
2009-10-26 14:45:00,25.4,25.44,25.39,25.41,191200.0,20.0901,20.1217,20.0821,20.098,191200.0
2009-10-26 14:50:00,25.42,25.48,25.41,25.42,77900.0,20.1059,20.1533,20.098,20.1059,77900.0
2009-10-26 14:55:00,25.42,25.45,25.4,25.41,174400.0,20.1059,20.1296,20.0901,20.098,174400.0
2009-10-26 15:00:00,25.41,25.41,25.4,25.4,204700.0,20.098,20.098,20.0901,20.0901,204700.0
2009-10-26 15:05:00,25.4,25.41,25.32,25.34,266000.0,20.0901,20.098,20.0268,20.0426,266000.0
2009-10-26 15:10:00,25.35,25.41,25.34,25.35,208400.0,20.0505,20.098,20.0426,20.0505,208400.0
2009-10-26 15:15:00,25.35,25.36,25.33,25.33,218800.0,20.0505,20.0584,20.0347,20.0347,218800.0
2009-10-26 15:20:00,25.34,25.39,25.33,25.38,291700.0,20.0426,20.0821,20.0347,20.0742,291700.0
2009-10-26 15:25:00,25.38,25.42,25.34,25.35,160700.0,20.0742,20.1059,20.0426,20.0505,160700.0
2009-10-26 15:30:00,25.35,25.38,25.34,25.35,237100.0,20.0505,20.0742,20.0426,20.0505,237100.0
2009-10-26 15:35:00,25.35,25.36,25.29,25.32,304300.0,20.0505,20.0584,20.003,20.0268,304300.0
2009-10-26 15:40:00,25.33,25.36,25.32,25.36,176200.0,20.0347,20.0584,20.0268,20.0584,176200.0
2009-10-26 15:45:00,25.36,25.38,25.35,25.37,216400.0,20.0584,20.0742,20.0505,20.0663,216400.0
2009-10-26 15:50:00,25.38,25.39,25.3,25.31,412200.0,20.0742,20.0821,20.011,20.0189,412200.0
2009-10-26 15:55:00,25.31,25.32,25.3,25.3,481600.0,20.0189,20.0268,20.011,20.011,481600.0
2009-10-27 09:30:00,25.3,25.58,25.25,25.33,274300.0,20.011,20.2324,19.9714,20.0347,274300.0
2009-10-27 09:35:00,25.35,25.4,25.26,25.34,521000.0,20.0505,20.0901,19.9793,20.0426,521000.0
2009-10-27 09:40:00,25.34,25.37,25.19,25.29,313300.0,20.0426,20.0663,19.924,20.003,313300.0
2009-10-27 09:45:00,25.28,25.31,25.24,25.26,259700.0,19.9951,20.0189,19.9635,19.9793,259700.0
2009-10-27 09:50:00,25.26,25.43,25.25,25.35,158800.0,19.9793,20.1138,19.9714,20.0505,158800.0
2009-10-27 09:55:00,25.35,25.38,25.29,25.33,200400.0,20.0505,20.0742,20.003,20.0347,200400.0
2009-10-27 10:00:00,25.32,25.44,25.22,25.44,445500.0,20.0268,20.1217,19.9477,20.1217,445500.0
2009-10-27 10:05:00,25.44,25.51,25.33,25.44,230600.0,20.1217,20.1771,20.0347,20.1217,230600.0
2009-10-27 10:10:00,25.43,25.52,25.38,25.51,194200.0,20.1138,20.185,20.0742,20.1771,194200.0
2009-10-27 10:15:00,25.51,25.72,25.49,25.63,276000.0,20.1771,20.3432,20.1612,20.272,276000.0
2009-10-27 10:20:00,25.64,25.66,25.53,25.53,176100.0,20.2799,20.2957,20.1929,20.1929,176100.0
2009-10-27 10:25:00,25.54,25.73,25.53,25.73,133600.0,20.2008,20.3511,20.1929,20.3511,133600.0
2009-10-27 10:30:00,25.73,25.84,25.66,25.84,179400.0,20.3511,20.4381,20.2957,20.4381,179400.0
2009-10-27 10:35:00,25.85,25.87,25.71,25.78,154300.0,20.446,20.4618,20.3352,20.3906,154300.0
2009-10-27 10:40:00,25.77,25.87,25.73,25.86,207700.0,20.3827,20.4618,20.3511,20.4539,207700.0
2009-10-27 10:45:00,25.86,25.91,25.84,25.87,78100.0,20.4539,20.4934,20.4381,20.4618,78100.0
2009-10-27 10:50:00,25.88,25.88,25.79,25.86,127500.0,20.4697,20.4697,20.3985,20.4539,127500.0
2009-10-27 10:55:00,25.86,25.87,25.71,25.79,123400.0,20.4539,20.4618,20.3352,20.3985,123400.0
2009-10-27 11:00:00,25.8,25.85,25.76,25.81,134900.0,20.4064,20.446,20.3748,20.4143,134900.0
2009-10-27 11:05:00,25.81,25.91,25.8,25.9,157800.0,20.4143,20.4934,20.4064,20.4855,157800.0
2009-10-27 11:10:00,25.9,25.97,25.85,25.97,231100.0,20.4855,20.5409,20.446,20.5409,231100.0
2009-10-27 11:15:00,25.96,26.0,25.91,25.98,327600.0,20.533,20.5646,20.4934,20.5488,327600.0
2009-10-27 11:20:00,25.98,26.0,25.94,25.96,145300.0,20.5488,20.5646,20.5172,20.533,145300.0
2009-10-27 11:25:00,25.96,26.0,25.94,26.0,149800.0,20.533,20.5646,20.5172,20.5646,149800.0
2009-10-27 11:30:00,25.99,26.0,25.96,26.0,118000.0,20.5567,20.5646,20.533,20.5646,118000.0
2009-10-27 11:35:00,25.99,26.0,25.97,25.99,196700.0,20.5567,20.5646,20.5409,20.5567,196700.0
2009-10-27 11:40:00,26.0,26.0,25.98,25.99,129400.0,20.5646,20.5646,20.5488,20.5567,129400.0
2009-10-27 11:45:00,26.0,26.0,25.99,26.0,66500.0,20.5646,20.5646,20.5567,20.5646,66500.0
2009-10-27 11:50:00,26.0,26.0,25.98,25.98,120100.0,20.5646,20.5646,20.5488,20.5488,120100.0
2009-10-27 11:55:00,25.97,26.0,25.95,25.99,114700.0,20.5409,20.5646,20.5251,20.5567,114700.0
2009-10-27 12:00:00,26.0,26.0,25.97,25.97,219400.0,20.5646,20.5646,20.5409,20.5409,219400.0
2009-10-27 12:05:00,25.97,26.05,25.97,26.0,453200.0,20.5409,20.6042,20.5409,20.5646,453200.0
2009-10-27 12:10:00,26.0,26.0,25.97,26.0,93100.0,20.5646,20.5646,20.5409,20.5646,93100.0
2009-10-27 12:15:00,26.0,26.0,25.99,26.0,51500.0,20.5646,20.5646,20.5567,20.5646,51500.0
2009-10-27 12:20:00,26.0,26.0,25.99,26.0,28100.0,20.5646,20.5646,20.5567,20.5646,28100.0
2009-10-27 12:25:00,26.0,26.0,25.99,26.0,45300.0,20.5646,20.5646,20.5567,20.5646,45300.0
2009-10-27 12:30:00,26.0,26.0,25.94,25.97,125800.0,20.5646,20.5646,20.5172,20.5409,125800.0
2009-10-27 12:35:00,25.97,25.97,25.88,25.88,207700.0,20.5409,20.5409,20.4697,20.4697,207700.0
2009-10-27 12:40:00,25.89,25.94,25.88,25.91,154900.0,20.4776,20.5172,20.4697,20.4934,154900.0
2009-10-27 12:45:00,25.9,26.0,25.9,26.0,82000.0,20.4855,20.5646,20.4855,20.5646,82000.0
2009-10-27 12:50:00,26.0,26.04,25.97,25.98,154700.0,20.5646,20.5963,20.5409,20.5488,154700.0
2009-10-27 12:55:00,25.99,26.04,25.96,25.96,177600.0,20.5567,20.5963,20.533,20.533,177600.0
2009-10-27 13:00:00,25.96,26.0,25.95,25.95,91600.0,20.533,20.5646,20.5251,20.5251,91600.0
2009-10-27 13:05:00,25.96,25.99,25.9,25.97,228300.0,20.533,20.5567,20.4855,20.5409,228300.0
2009-10-27 13:10:00,25.97,26.0,25.93,25.93,206700.0,20.5409,20.5646,20.5093,20.5093,206700.0
2009-10-27 13:15:00,25.94,25.96,25.93,25.93,352900.0,20.5172,20.533,20.5093,20.5093,352900.0
2009-10-27 13:20:00,25.93,25.95,25.83,25.87,170800.0,20.5093,20.5251,20.4302,20.4618,170800.0
2009-10-27 13:25:00,25.86,25.9,25.83,25.88,112700.0,20.4539,20.4855,20.4302,20.4697,112700.0
2009-10-27 13:30:00,25.88,25.9,25.85,25.85,136300.0,20.4697,20.4855,20.446,20.446,136300.0
2009-10-27 13:35:00,25.85,25.94,25.82,25.91,306500.0,20.446,20.5172,20.4222,20.4934,306500.0
2009-10-27 13:40:00,25.9,25.94,25.86,25.9,132100.0,20.4855,20.5172,20.4539,20.4855,132100.0
2009-10-27 13:45:00,25.89,25.96,25.87,25.93,187200.0,20.4776,20.533,20.4618,20.5093,187200.0
2009-10-27 13:50:00,25.96,26.0,25.94,25.99,201400.0,20.533,20.5646,20.5172,20.5567,201400.0
2009-10-27 13:55:00,26.0,26.0,25.95,25.98,273600.0,20.5646,20.5646,20.5251,20.5488,273600.0
2009-10-27 14:00:00,25.98,26.0,25.97,25.98,184300.0,20.5488,20.5646,20.5409,20.5488,184300.0
2009-10-27 14:05:00,25.98,26.05,25.98,26.0,325800.0,20.5488,20.6042,20.5488,20.5646,325800.0
2009-10-27 14:10:00,26.0,26.15,25.99,26.15,498600.0,20.5646,20.6833,20.5567,20.6833,498600.0
2009-10-27 14:15:00,26.15,26.49,26.14,26.47,1001000.0,20.6833,20.9522,20.6754,20.9364,1001000.0
2009-10-27 14:20:00,26.46,26.54,26.36,26.42,529000.0,20.9285,20.9917,20.8494,20.8968,529000.0
2009-10-27 14:25:00,26.42,26.5,26.38,26.43,304700.0,20.8968,20.9601,20.8652,20.9047,304700.0
2009-10-27 14:30:00,26.42,26.48,26.35,26.4,336500.0,20.8968,20.9443,20.8414,20.881,336500.0
2009-10-27 14:35:00,26.41,26.52,26.38,26.51,325400.0,20.8889,20.9759,20.8652,20.968,325400.0
2009-10-27 14:40:00,26.52,26.63,26.5,26.58,472500.0,20.9759,21.0629,20.9601,21.0234,472500.0
2009-10-27 14:45:00,26.57,26.57,26.46,26.5,269700.0,21.0155,21.0155,20.9285,20.9601,269700.0
2009-10-27 14:50:00,26.5,26.6,26.5,26.6,329900.0,20.9601,21.0392,20.9601,21.0392,329900.0
2009-10-27 14:55:00,26.59,26.79,26.56,26.79,712200.0,21.0313,21.1895,21.0075,21.1895,712200.0
2009-10-27 15:00:00,26.79,26.8,26.67,26.72,285000.0,21.1895,21.1974,21.0946,21.1341,285000.0
2009-10-27 15:05:00,26.71,26.78,26.68,26.72,332900.0,21.1262,21.1816,21.1025,21.1341,332900.0
2009-10-27 15:10:00,26.72,26.72,26.56,26.59,455700.0,21.1341,21.1341,21.0075,21.0313,455700.0
2009-10-27 15:15:00,26.58,26.7,26.56,26.64,317000.0,21.0234,21.1183,21.0075,21.0708,317000.0
2009-10-27 15:20:00,26.64,26.64,26.58,26.61,262000.0,21.0708,21.0708,21.0234,21.0471,262000.0
2009-10-27 15:25:00,26.61,26.61,26.52,26.55,217100.0,21.0471,21.0471,20.9759,20.9996,217100.0
2009-10-27 15:30:00,26.55,26.59,26.44,26.46,333000.0,20.9996,21.0313,20.9126,20.9285,333000.0
2009-10-27 15:35:00,26.47,26.5,26.43,26.47,294400.0,20.9364,20.9601,20.9047,20.9364,294400.0
2009-10-27 15:40:00,26.47,26.59,26.44,26.58,410600.0,20.9364,21.0313,20.9126,21.0234,410600.0
2009-10-27 15:45:00,26.59,26.6,26.51,26.52,350700.0,21.0313,21.0392,20.968,20.9759,350700.0
2009-10-27 15:50:00,26.51,26.54,26.49,26.51,435200.0,20.968,20.9917,20.9522,20.968,435200.0
2009-10-27 15:55:00,26.52,26.54,26.47,26.5,522000.0,20.9759,20.9917,20.9364,20.9601,522000.0
2009-10-28 09:30:00,26.29,26.47,26.0,26.17,366100.0,20.794,20.9364,20.5646,20.6991,366100.0
2009-10-28 09:35:00,26.17,26.3,26.04,26.24,313700.0,20.6991,20.8019,20.5963,20.7544,313700.0
2009-10-28 09:40:00,26.24,26.51,26.1,26.42,343800.0,20.7544,20.968,20.6437,20.8968,343800.0
2009-10-28 09:45:00,26.4,26.44,26.18,26.2,182600.0,20.881,20.9126,20.707,20.7228,182600.0
2009-10-28 09:50:00,26.19,26.33,26.19,26.25,172800.0,20.7149,20.8256,20.7149,20.7624,172800.0
2009-10-28 09:55:00,26.26,26.41,26.22,26.37,163800.0,20.7703,20.8889,20.7386,20.8573,163800.0
2009-10-28 10:00:00,26.34,26.34,26.12,26.21,249000.0,20.8335,20.8335,20.6595,20.7307,249000.0
2009-10-28 10:05:00,26.22,26.25,26.14,26.19,197600.0,20.7386,20.7624,20.6754,20.7149,197600.0
2009-10-28 10:10:00,26.18,26.21,26.13,26.21,213000.0,20.707,20.7307,20.6674,20.7307,213000.0
2009-10-28 10:15:00,26.2,26.25,26.08,26.08,146800.0,20.7228,20.7624,20.6279,20.6279,146800.0
2009-10-28 10:20:00,26.08,26.08,26.01,26.04,126200.0,20.6279,20.6279,20.5725,20.5963,126200.0
2009-10-28 10:25:00,26.04,26.16,26.02,26.08,189400.0,20.5963,20.6912,20.5804,20.6279,189400.0
2009-10-28 10:30:00,26.07,26.13,26.02,26.11,152900.0,20.62,20.6674,20.5804,20.6516,152900.0
2009-10-28 10:35:00,26.11,26.15,26.07,26.14,103600.0,20.6516,20.6833,20.62,20.6754,103600.0
2009-10-28 10:40:00,26.14,26.2,26.12,26.2,101800.0,20.6754,20.7228,20.6595,20.7228,101800.0
2009-10-28 10:45:00,26.2,26.23,26.13,26.14,122400.0,20.7228,20.7465,20.6674,20.6754,122400.0
2009-10-28 10:50:00,26.14,26.15,26.07,26.14,254100.0,20.6754,20.6833,20.62,20.6754,254100.0
2009-10-28 10:55:00,26.14,26.24,26.13,26.16,156100.0,20.6754,20.7544,20.6674,20.6912,156100.0
2009-10-28 11:00:00,26.16,26.2,26.11,26.11,161900.0,20.6912,20.7228,20.6516,20.6516,161900.0
2009-10-28 11:05:00,26.11,26.2,26.11,26.19,167600.0,20.6516,20.7228,20.6516,20.7149,167600.0
2009-10-28 11:10:00,26.19,26.2,26.14,26.15,79800.0,20.7149,20.7228,20.6754,20.6833,79800.0
2009-10-28 11:15:00,26.15,26.15,26.07,26.09,135500.0,20.6833,20.6833,20.62,20.6358,135500.0
2009-10-28 11:20:00,26.09,26.1,26.02,26.03,158400.0,20.6358,20.6437,20.5804,20.5883,158400.0
2009-10-28 11:25:00,26.03,26.13,26.02,26.1,98500.0,20.5883,20.6674,20.5804,20.6437,98500.0
2009-10-28 11:30:00,26.1,26.11,26.02,26.02,101400.0,20.6437,20.6516,20.5804,20.5804,101400.0
2009-10-28 11:35:00,26.02,26.03,25.94,25.99,165100.0,20.5804,20.5883,20.5172,20.5567,165100.0
2009-10-28 11:40:00,25.99,26.0,25.94,25.96,119400.0,20.5567,20.5646,20.5172,20.533,119400.0
2009-10-28 11:45:00,25.96,26.03,25.91,25.97,117500.0,20.533,20.5883,20.4934,20.5409,117500.0
2009-10-28 11:50:00,25.97,26.09,25.95,26.0,167500.0,20.5409,20.6358,20.5251,20.5646,167500.0
2009-10-28 11:55:00,25.99,26.03,25.96,25.97,70600.0,20.5567,20.5883,20.533,20.5409,70600.0
2009-10-28 12:00:00,25.98,26.08,25.97,26.07,65700.0,20.5488,20.6279,20.5409,20.62,65700.0
2009-10-28 12:05:00,26.06,26.07,26.03,26.03,43400.0,20.6121,20.62,20.5883,20.5883,43400.0
2009-10-28 12:10:00,26.03,26.07,25.99,26.06,43100.0,20.5883,20.62,20.5567,20.6121,43100.0
2009-10-28 12:15:00,26.07,26.08,26.04,26.07,37500.0,20.62,20.6279,20.5963,20.62,37500.0
2009-10-28 12:20:00,26.08,26.12,26.0,26.01,86800.0,20.6279,20.6595,20.5646,20.5725,86800.0
2009-10-28 12:25:00,26.0,26.18,26.0,26.14,105400.0,20.5646,20.707,20.5646,20.6754,105400.0
2009-10-28 12:30:00,26.14,26.2,26.13,26.2,99800.0,20.6754,20.7228,20.6674,20.7228,99800.0
2009-10-28 12:35:00,26.19,26.2,26.08,26.17,425600.0,20.7149,20.7228,20.6279,20.6991,425600.0
2009-10-28 12:40:00,26.17,26.2,26.1,26.18,47400.0,20.6991,20.7228,20.6437,20.707,47400.0
2009-10-28 12:45:00,26.19,26.2,26.15,26.16,45900.0,20.7149,20.7228,20.6833,20.6912,45900.0
2009-10-28 12:50:00,26.16,26.16,26.05,26.09,83000.0,20.6912,20.6912,20.6042,20.6358,83000.0
2009-10-28 12:55:00,26.09,26.14,26.06,26.13,67200.0,20.6358,20.6754,20.6121,20.6674,67200.0
2009-10-28 13:00:00,26.13,26.16,26.09,26.14,110000.0,20.6674,20.6912,20.6358,20.6754,110000.0
2009-10-28 13:05:00,26.13,26.17,26.09,26.12,90600.0,20.6674,20.6991,20.6358,20.6595,90600.0
2009-10-28 13:10:00,26.13,26.17,26.08,26.16,94300.0,20.6674,20.6991,20.6279,20.6912,94300.0
2009-10-28 13:15:00,26.16,26.22,26.16,26.22,144800.0,20.6912,20.7386,20.6912,20.7386,144800.0
2009-10-28 13:20:00,26.22,26.22,26.16,26.17,72200.0,20.7386,20.7386,20.6912,20.6991,72200.0
2009-10-28 13:25:00,26.17,26.24,26.15,26.19,107400.0,20.6991,20.7544,20.6833,20.7149,107400.0
2009-10-28 13:30:00,26.19,26.25,26.19,26.24,83300.0,20.7149,20.7624,20.7149,20.7544,83300.0
2009-10-28 13:35:00,26.24,26.26,26.19,26.19,96500.0,20.7544,20.7703,20.7149,20.7149,96500.0
2009-10-28 13:40:00,26.19,26.25,26.19,26.23,128800.0,20.7149,20.7624,20.7149,20.7465,128800.0
2009-10-28 13:45:00,26.23,26.29,26.23,26.24,77900.0,20.7465,20.794,20.7465,20.7544,77900.0
2009-10-28 13:50:00,26.25,26.27,26.2,26.25,121600.0,20.7624,20.7782,20.7228,20.7624,121600.0
2009-10-28 13:55:00,26.25,26.27,26.21,26.21,59100.0,20.7624,20.7782,20.7307,20.7307,59100.0
2009-10-28 14:00:00,26.21,26.21,26.12,26.14,91600.0,20.7307,20.7307,20.6595,20.6754,91600.0
2009-10-28 14:05:00,26.13,26.14,26.08,26.08,53800.0,20.6674,20.6754,20.6279,20.6279,53800.0
2009-10-28 14:10:00,26.09,26.09,26.01,26.06,65500.0,20.6358,20.6358,20.5725,20.6121,65500.0
2009-10-28 14:15:00,26.07,26.1,26.01,26.02,91900.0,20.62,20.6437,20.5725,20.5804,91900.0
2009-10-28 14:20:00,26.03,26.04,25.95,26.03,89600.0,20.5883,20.5963,20.5251,20.5883,89600.0
2009-10-28 14:25:00,26.03,26.03,25.95,25.99,132900.0,20.5883,20.5883,20.5251,20.5567,132900.0
2009-10-28 14:30:00,26.0,26.0,25.91,25.93,142700.0,20.5646,20.5646,20.4934,20.5093,142700.0
2009-10-28 14:35:00,25.92,25.95,25.87,25.87,86200.0,20.5013,20.5251,20.4618,20.4618,86200.0
2009-10-28 14:40:00,25.88,25.99,25.87,25.96,165800.0,20.4697,20.5567,20.4618,20.533,165800.0
2009-10-28 14:45:00,25.95,26.01,25.91,26.01,141900.0,20.5251,20.5725,20.4934,20.5725,141900.0
2009-10-28 14:50:00,26.01,26.05,25.95,25.98,118000.0,20.5725,20.6042,20.5251,20.5488,118000.0
2009-10-28 14:55:00,25.97,26.02,25.95,25.99,77800.0,20.5409,20.5804,20.5251,20.5567,77800.0
2009-10-28 15:00:00,25.98,26.03,25.97,26.02,110600.0,20.5488,20.5883,20.5409,20.5804,110600.0
2009-10-28 15:05:00,26.03,26.05,25.98,25.99,138300.0,20.5883,20.6042,20.5488,20.5567,138300.0
2009-10-28 15:10:00,25.98,25.98,25.85,25.85,155100.0,20.5488,20.5488,20.446,20.446,155100.0
2009-10-28 15:15:00,25.86,25.86,25.85,25.85,131900.0,20.4539,20.4539,20.446,20.446,131900.0
2009-10-28 15:20:00,25.85,25.91,25.85,25.88,180700.0,20.446,20.4934,20.446,20.4697,180700.0
2009-10-28 15:25:00,25.88,25.9,25.83,25.88,130000.0,20.4697,20.4855,20.4302,20.4697,130000.0
2009-10-28 15:30:00,25.88,25.92,25.85,25.87,122200.0,20.4697,20.5013,20.446,20.4618,122200.0
2009-10-28 15:35:00,25.87,25.87,25.81,25.83,143400.0,20.4618,20.4618,20.4143,20.4302,143400.0
2009-10-28 15:40:00,25.83,25.88,25.81,25.85,146300.0,20.4302,20.4697,20.4143,20.446,146300.0
2009-10-28 15:45:00,25.86,25.98,25.85,25.98,280100.0,20.4539,20.5488,20.446,20.5488,280100.0
2009-10-28 15:50:00,25.97,26.01,25.93,25.95,441100.0,20.5409,20.5725,20.5093,20.5251,441100.0
2009-10-28 15:55:00,25.95,25.97,25.89,25.89,457900.0,20.5251,20.5409,20.4776,20.4776,457900.0
2009-10-29 09:30:00,26.06,26.5,26.0,26.45,355800.0,20.6121,20.9601,20.5646,20.9205,355800.0
2009-10-29 09:35:00,26.45,26.46,26.01,26.2,313600.0,20.9205,20.9285,20.5725,20.7228,313600.0
2009-10-29 09:40:00,26.22,26.26,26.01,26.13,216900.0,20.7386,20.7703,20.5725,20.6674,216900.0
2009-10-29 09:45:00,26.13,26.28,26.12,26.2,125400.0,20.6674,20.7861,20.6595,20.7228,125400.0
2009-10-29 09:50:00,26.2,26.29,26.18,26.2,108100.0,20.7228,20.794,20.707,20.7228,108100.0
2009-10-29 09:55:00,26.19,26.3,26.17,26.19,148700.0,20.7149,20.8019,20.6991,20.7149,148700.0
2009-10-29 10:00:00,26.2,26.3,26.17,26.21,435300.0,20.7228,20.8019,20.6991,20.7307,435300.0
2009-10-29 10:05:00,26.2,26.22,26.13,26.17,144000.0,20.7228,20.7386,20.6674,20.6991,144000.0
2009-10-29 10:10:00,26.18,26.27,26.15,26.27,155800.0,20.707,20.7782,20.6833,20.7782,155800.0
2009-10-29 10:15:00,26.27,26.42,26.26,26.38,101200.0,20.7782,20.8968,20.7703,20.8652,101200.0
2009-10-29 10:20:00,26.37,26.47,26.35,26.44,240600.0,20.8573,20.9364,20.8414,20.9126,240600.0
2009-10-29 10:25:00,26.44,26.59,26.43,26.55,304600.0,20.9126,21.0313,20.9047,20.9996,304600.0
2009-10-29 10:30:00,26.54,26.58,26.47,26.55,199400.0,20.9917,21.0234,20.9364,20.9996,199400.0
2009-10-29 10:35:00,26.55,26.55,26.36,26.37,171400.0,20.9996,20.9996,20.8494,20.8573,171400.0
2009-10-29 10:40:00,26.36,26.5,26.36,26.49,306100.0,20.8494,20.9601,20.8494,20.9522,306100.0
2009-10-29 10:45:00,26.48,26.56,26.48,26.53,88800.0,20.9443,21.0075,20.9443,20.9838,88800.0
2009-10-29 10:50:00,26.52,26.56,26.5,26.54,248000.0,20.9759,21.0075,20.9601,20.9917,248000.0
2009-10-29 10:55:00,26.53,26.55,26.49,26.52,173600.0,20.9838,20.9996,20.9522,20.9759,173600.0
2009-10-29 11:00:00,26.52,26.55,26.5,26.52,106900.0,20.9759,20.9996,20.9601,20.9759,106900.0
2009-10-29 11:05:00,26.52,26.56,26.5,26.56,140100.0,20.9759,21.0075,20.9601,21.0075,140100.0
2009-10-29 11:10:00,26.55,26.56,26.5,26.54,375200.0,20.9996,21.0075,20.9601,20.9917,375200.0
2009-10-29 11:15:00,26.53,26.55,26.51,26.51,151700.0,20.9838,20.9996,20.968,20.968,151700.0
2009-10-29 11:20:00,26.51,26.54,26.47,26.53,150400.0,20.968,20.9917,20.9364,20.9838,150400.0
2009-10-29 11:25:00,26.52,26.53,26.5,26.51,46900.0,20.9759,20.9838,20.9601,20.968,46900.0
2009-10-29 11:30:00,26.52,26.54,26.5,26.51,166100.0,20.9759,20.9917,20.9601,20.968,166100.0
2009-10-29 11:35:00,26.51,26.53,26.48,26.48,194000.0,20.968,20.9838,20.9443,20.9443,194000.0
2009-10-29 11:40:00,26.49,26.54,26.43,26.52,227900.0,20.9522,20.9917,20.9047,20.9759,227900.0
2009-10-29 11:45:00,26.52,26.53,26.49,26.5,149700.0,20.9759,20.9838,20.9522,20.9601,149700.0
2009-10-29 11:50:00,26.51,26.53,26.5,26.53,78000.0,20.968,20.9838,20.9601,20.9838,78000.0
2009-10-29 11:55:00,26.53,26.54,26.49,26.5,132700.0,20.9838,20.9917,20.9522,20.9601,132700.0
2009-10-29 12:00:00,26.51,26.51,26.43,26.45,123100.0,20.968,20.968,20.9047,20.9205,123100.0
2009-10-29 12:05:00,26.44,26.48,26.41,26.44,116600.0,20.9126,20.9443,20.8889,20.9126,116600.0
2009-10-29 12:10:00,26.44,26.45,26.38,26.42,74400.0,20.9126,20.9205,20.8652,20.8968,74400.0
2009-10-29 12:15:00,26.42,26.43,26.37,26.38,60400.0,20.8968,20.9047,20.8573,20.8652,60400.0
2009-10-29 12:20:00,26.37,26.48,26.37,26.43,91200.0,20.8573,20.9443,20.8573,20.9047,91200.0
2009-10-29 12:25:00,26.43,26.43,26.36,26.38,106200.0,20.9047,20.9047,20.8494,20.8652,106200.0
2009-10-29 12:30:00,26.38,26.38,26.32,26.32,47900.0,20.8652,20.8652,20.8177,20.8177,47900.0
2009-10-29 12:35:00,26.33,26.43,26.32,26.4,128300.0,20.8256,20.9047,20.8177,20.881,128300.0
2009-10-29 12:40:00,26.4,26.43,26.37,26.41,38700.0,20.881,20.9047,20.8573,20.8889,38700.0
2009-10-29 12:45:00,26.4,26.48,26.4,26.46,108400.0,20.881,20.9443,20.881,20.9285,108400.0
2009-10-29 12:50:00,26.45,26.5,26.45,26.5,46300.0,20.9205,20.9601,20.9205,20.9601,46300.0
2009-10-29 12:55:00,26.49,26.49,26.47,26.49,24000.0,20.9522,20.9522,20.9364,20.9522,24000.0
2009-10-29 13:00:00,26.49,26.51,26.46,26.47,95400.0,20.9522,20.968,20.9285,20.9364,95400.0
2009-10-29 13:05:00,26.48,26.52,26.47,26.51,37500.0,20.9443,20.9759,20.9364,20.968,37500.0
2009-10-29 13:10:00,26.5,26.53,26.5,26.52,22900.0,20.9601,20.9838,20.9601,20.9759,22900.0
2009-10-29 13:15:00,26.52,26.55,26.52,26.55,63500.0,20.9759,20.9996,20.9759,20.9996,63500.0
2009-10-29 13:20:00,26.55,26.58,26.53,26.54,84200.0,20.9996,21.0234,20.9838,20.9917,84200.0
2009-10-29 13:25:00,26.54,26.55,26.51,26.52,70500.0,20.9917,20.9996,20.968,20.9759,70500.0
2009-10-29 13:30:00,26.53,26.56,26.49,26.49,91700.0,20.9838,21.0075,20.9522,20.9522,91700.0
2009-10-29 13:35:00,26.5,26.55,26.48,26.55,34100.0,20.9601,20.9996,20.9443,20.9996,34100.0
2009-10-29 13:40:00,26.55,26.57,26.53,26.55,122600.0,20.9996,21.0155,20.9838,20.9996,122600.0
2009-10-29 13:45:00,26.55,26.58,26.53,26.55,99900.0,20.9996,21.0234,20.9838,20.9996,99900.0
2009-10-29 13:50:00,26.53,26.55,26.53,26.55,82300.0,20.9838,20.9996,20.9838,20.9996,82300.0
2009-10-29 13:55:00,26.55,26.55,26.53,26.54,98600.0,20.9996,20.9996,20.9838,20.9917,98600.0
2009-10-29 14:00:00,26.53,26.55,26.53,26.55,49700.0,20.9838,20.9996,20.9838,20.9996,49700.0
2009-10-29 14:05:00,26.55,26.55,26.46,26.48,169700.0,20.9996,20.9996,20.9285,20.9443,169700.0
2009-10-29 14:10:00,26.48,26.5,26.46,26.5,70200.0,20.9443,20.9601,20.9285,20.9601,70200.0
2009-10-29 14:15:00,26.5,26.54,26.47,26.48,87300.0,20.9601,20.9917,20.9364,20.9443,87300.0
2009-10-29 14:20:00,26.48,26.51,26.48,26.5,108500.0,20.9443,20.968,20.9443,20.9601,108500.0
2009-10-29 14:25:00,26.5,26.51,26.49,26.51,43300.0,20.9601,20.968,20.9522,20.968,43300.0
2009-10-29 14:30:00,26.51,26.52,26.47,26.5,111700.0,20.968,20.9759,20.9364,20.9601,111700.0
2009-10-29 14:35:00,26.49,26.51,26.48,26.49,93800.0,20.9522,20.968,20.9443,20.9522,93800.0
2009-10-29 14:40:00,26.49,26.51,26.47,26.48,109700.0,20.9522,20.968,20.9364,20.9443,109700.0
2009-10-29 14:45:00,26.47,26.49,26.42,26.43,156800.0,20.9364,20.9522,20.8968,20.9047,156800.0
2009-10-29 14:50:00,26.42,26.47,26.42,26.45,58600.0,20.8968,20.9364,20.8968,20.9205,58600.0
2009-10-29 14:55:00,26.45,26.55,26.44,26.55,139600.0,20.9205,20.9996,20.9126,20.9996,139600.0
2009-10-29 15:00:00,26.55,26.56,26.53,26.54,49900.0,20.9996,21.0075,20.9838,20.9917,49900.0
2009-10-29 15:05:00,26.53,26.59,26.53,26.56,163300.0,20.9838,21.0313,20.9838,21.0075,163300.0
2009-10-29 15:10:00,26.56,26.58,26.54,26.55,139000.0,21.0075,21.0234,20.9917,20.9996,139000.0
2009-10-29 15:15:00,26.56,26.57,26.52,26.52,130000.0,21.0075,21.0155,20.9759,20.9759,130000.0
2009-10-29 15:20:00,26.53,26.54,26.47,26.49,107200.0,20.9838,20.9917,20.9364,20.9522,107200.0
2009-10-29 15:25:00,26.49,26.54,26.48,26.5,131200.0,20.9522,20.9917,20.9443,20.9601,131200.0
2009-10-29 15:30:00,26.5,26.54,26.49,26.5,133000.0,20.9601,20.9917,20.9522,20.9601,133000.0
2009-10-29 15:35:00,26.5,26.51,26.48,26.49,210900.0,20.9601,20.968,20.9443,20.9522,210900.0
2009-10-29 15:40:00,26.49,26.52,26.45,26.45,176800.0,20.9522,20.9759,20.9205,20.9205,176800.0
2009-10-29 15:45:00,26.45,26.46,26.42,26.44,275000.0,20.9205,20.9285,20.8968,20.9126,275000.0
2009-10-29 15:50:00,26.44,26.45,26.41,26.42,291500.0,20.9126,20.9205,20.8889,20.8968,291500.0
2009-10-29 15:55:00,26.42,26.46,26.4,26.44,771900.0,20.8968,20.9285,20.881,20.9126,771900.0
2009-10-30 09:30:00,26.32,26.41,26.2,26.41,129300.0,20.8177,20.8889,20.7228,20.8889,129300.0
2009-10-30 09:35:00,26.39,26.59,26.38,26.47,131300.0,20.8731,21.0313,20.8652,20.9364,131300.0
2009-10-30 09:40:00,26.45,26.67,26.41,26.55,162000.0,20.9205,21.0946,20.8889,20.9996,162000.0
2009-10-30 09:45:00,26.55,26.67,26.54,26.65,105000.0,20.9996,21.0946,20.9917,21.0787,105000.0
2009-10-30 09:50:00,26.65,26.67,26.43,26.5,297000.0,21.0787,21.0946,20.9047,20.9601,297000.0
2009-10-30 09:55:00,26.5,26.57,26.46,26.47,133000.0,20.9601,21.0155,20.9285,20.9364,133000.0
2009-10-30 10:00:00,26.46,26.63,26.45,26.55,166800.0,20.9285,21.0629,20.9205,20.9996,166800.0
2009-10-30 10:05:00,26.56,26.67,26.54,26.57,111300.0,21.0075,21.0946,20.9917,21.0155,111300.0
2009-10-30 10:10:00,26.58,26.67,26.54,26.64,146500.0,21.0234,21.0946,20.9917,21.0708,146500.0
2009-10-30 10:15:00,26.64,26.67,26.58,26.67,121000.0,21.0708,21.0946,21.0234,21.0946,121000.0
2009-10-30 10:20:00,26.67,26.67,26.55,26.57,132000.0,21.0946,21.0946,20.9996,21.0155,132000.0
2009-10-30 10:25:00,26.57,26.61,26.54,26.56,89900.0,21.0155,21.0471,20.9917,21.0075,89900.0
2009-10-30 10:30:00,26.56,26.6,26.5,26.56,100700.0,21.0075,21.0392,20.9601,21.0075,100700.0
2009-10-30 10:35:00,26.55,26.58,26.51,26.54,110500.0,20.9996,21.0234,20.968,20.9917,110500.0
2009-10-30 10:40:00,26.54,26.54,26.44,26.47,78800.0,20.9917,20.9917,20.9126,20.9364,78800.0
2009-10-30 10:45:00,26.45,26.52,26.45,26.46,100400.0,20.9205,20.9759,20.9205,20.9285,100400.0
2009-10-30 10:50:00,26.47,26.5,26.41,26.49,79900.0,20.9364,20.9601,20.8889,20.9522,79900.0
2009-10-30 10:55:00,26.48,26.54,26.42,26.51,106700.0,20.9443,20.9917,20.8968,20.968,106700.0
2009-10-30 11:00:00,26.51,26.53,26.46,26.47,76700.0,20.968,20.9838,20.9285,20.9364,76700.0
2009-10-30 11:05:00,26.47,26.61,26.47,26.53,84200.0,20.9364,21.0471,20.9364,20.9838,84200.0
2009-10-30 11:10:00,26.52,26.64,26.52,26.61,48700.0,20.9759,21.0708,20.9759,21.0471,48700.0
2009-10-30 11:15:00,26.62,26.66,26.59,26.66,80200.0,21.055,21.0866,21.0313,21.0866,80200.0
2009-10-30 11:20:00,26.66,26.72,26.65,26.67,160600.0,21.0866,21.1341,21.0787,21.0946,160600.0
2009-10-30 11:25:00,26.67,26.72,26.66,26.68,50100.0,21.0946,21.1341,21.0866,21.1025,50100.0
2009-10-30 11:30:00,26.69,26.71,26.67,26.67,72600.0,21.1104,21.1262,21.0946,21.0946,72600.0
2009-10-30 11:35:00,26.67,26.78,26.67,26.78,260900.0,21.0946,21.1816,21.0946,21.1816,260900.0
2009-10-30 11:40:00,26.77,26.79,26.7,26.7,103000.0,21.1736,21.1895,21.1183,21.1183,103000.0
2009-10-30 11:45:00,26.7,26.71,26.68,26.7,158000.0,21.1183,21.1262,21.1025,21.1183,158000.0
2009-10-30 11:50:00,26.7,26.72,26.66,26.71,153700.0,21.1183,21.1341,21.0866,21.1262,153700.0
2009-10-30 11:55:00,26.72,26.75,26.67,26.67,231500.0,21.1341,21.1578,21.0946,21.0946,231500.0
2009-10-30 12:00:00,26.67,26.67,26.61,26.63,126800.0,21.0946,21.0946,21.0471,21.0629,126800.0
2009-10-30 12:05:00,26.63,26.65,26.56,26.61,105600.0,21.0629,21.0787,21.0075,21.0471,105600.0
2009-10-30 12:10:00,26.61,26.64,26.53,26.53,50400.0,21.0471,21.0708,20.9838,20.9838,50400.0
2009-10-30 12:15:00,26.54,26.54,26.46,26.48,112800.0,20.9917,20.9917,20.9285,20.9443,112800.0
2009-10-30 12:20:00,26.48,26.51,26.45,26.49,146000.0,20.9443,20.968,20.9205,20.9522,146000.0
2009-10-30 12:25:00,26.5,26.5,26.28,26.28,223500.0,20.9601,20.9601,20.7861,20.7861,223500.0
2009-10-30 12:30:00,26.29,26.37,26.26,26.33,113200.0,20.794,20.8573,20.7703,20.8256,113200.0
2009-10-30 12:35:00,26.33,26.37,26.28,26.36,99000.0,20.8256,20.8573,20.7861,20.8494,99000.0
2009-10-30 12:40:00,26.35,26.4,26.35,26.37,56500.0,20.8414,20.881,20.8414,20.8573,56500.0
2009-10-30 12:45:00,26.38,26.38,26.19,26.22,117400.0,20.8652,20.8652,20.7149,20.7386,117400.0
2009-10-30 12:50:00,26.23,26.27,26.2,26.23,47300.0,20.7465,20.7782,20.7228,20.7465,47300.0
2009-10-30 12:55:00,26.23,26.27,26.17,26.18,143600.0,20.7465,20.7782,20.6991,20.707,143600.0
2009-10-30 13:00:00,26.18,26.29,26.17,26.29,90500.0,20.707,20.794,20.6991,20.794,90500.0
2009-10-30 13:05:00,26.28,26.29,26.23,26.28,82600.0,20.7861,20.794,20.7465,20.7861,82600.0
2009-10-30 13:10:00,26.27,26.34,26.27,26.3,100900.0,20.7782,20.8335,20.7782,20.8019,100900.0
2009-10-30 13:15:00,26.29,26.31,26.21,26.24,42600.0,20.794,20.8098,20.7307,20.7544,42600.0
2009-10-30 13:20:00,26.24,26.25,26.17,26.23,49600.0,20.7544,20.7624,20.6991,20.7465,49600.0
2009-10-30 13:25:00,26.22,26.28,26.22,26.28,40000.0,20.7386,20.7861,20.7386,20.7861,40000.0
2009-10-30 13:30:00,26.28,26.29,26.14,26.18,121900.0,20.7861,20.794,20.6754,20.707,121900.0
2009-10-30 13:35:00,26.18,26.19,26.13,26.18,59300.0,20.707,20.7149,20.6674,20.707,59300.0
2009-10-30 13:40:00,26.18,26.24,26.17,26.23,117900.0,20.707,20.7544,20.6991,20.7465,117900.0
2009-10-30 13:45:00,26.24,26.28,26.2,26.25,106600.0,20.7544,20.7861,20.7228,20.7624,106600.0
2009-10-30 13:50:00,26.25,26.3,26.24,26.28,69100.0,20.7624,20.8019,20.7544,20.7861,69100.0
2009-10-30 13:55:00,26.27,26.32,26.27,26.27,112200.0,20.7782,20.8177,20.7782,20.7782,112200.0
2009-10-30 14:00:00,26.26,26.29,26.23,26.29,97500.0,20.7703,20.794,20.7465,20.794,97500.0
2009-10-30 14:05:00,26.28,26.34,26.24,26.26,202200.0,20.7861,20.8335,20.7544,20.7703,202200.0
2009-10-30 14:10:00,26.25,26.27,26.22,26.23,51000.0,20.7624,20.7782,20.7386,20.7465,51000.0
2009-10-30 14:15:00,26.22,26.29,26.16,26.28,127700.0,20.7386,20.794,20.6912,20.7861,127700.0
2009-10-30 14:20:00,26.28,26.3,26.24,26.24,87400.0,20.7861,20.8019,20.7544,20.7544,87400.0
2009-10-30 14:25:00,26.24,26.26,26.19,26.23,77300.0,20.7544,20.7703,20.7149,20.7465,77300.0
2009-10-30 14:30:00,26.24,26.24,26.11,26.12,56100.0,20.7544,20.7544,20.6516,20.6595,56100.0
2009-10-30 14:35:00,26.12,26.18,26.04,26.13,115300.0,20.6595,20.707,20.5963,20.6674,115300.0
2009-10-30 14:40:00,26.13,26.18,26.09,26.1,62500.0,20.6674,20.707,20.6358,20.6437,62500.0
2009-10-30 14:45:00,26.09,26.16,26.06,26.08,157400.0,20.6358,20.6912,20.6121,20.6279,157400.0
2009-10-30 14:50:00,26.08,26.17,26.06,26.1,163400.0,20.6279,20.6991,20.6121,20.6437,163400.0
2009-10-30 14:55:00,26.09,26.13,26.04,26.04,139400.0,20.6358,20.6674,20.5963,20.5963,139400.0
2009-10-30 15:00:00,26.04,26.06,25.98,26.04,164500.0,20.5963,20.6121,20.5488,20.5963,164500.0
2009-10-30 15:05:00,26.04,26.05,25.91,25.92,174000.0,20.5963,20.6042,20.4934,20.5013,174000.0
2009-10-30 15:10:00,25.94,26.05,25.93,25.99,238500.0,20.5172,20.6042,20.5093,20.5567,238500.0
2009-10-30 15:15:00,25.99,26.04,25.97,25.98,134900.0,20.5567,20.5963,20.5409,20.5488,134900.0
2009-10-30 15:20:00,25.97,26.05,25.96,26.0,112900.0,20.5409,20.6042,20.533,20.5646,112900.0
2009-10-30 15:25:00,26.0,26.03,25.96,26.02,108700.0,20.5646,20.5883,20.533,20.5804,108700.0
2009-10-30 15:30:00,26.02,26.13,26.0,26.11,267900.0,20.5804,20.6674,20.5646,20.6516,267900.0
2009-10-30 15:35:00,26.11,26.12,26.02,26.09,263400.0,20.6516,20.6595,20.5804,20.6358,263400.0
2009-10-30 15:40:00,26.09,26.15,26.05,26.07,207600.0,20.6358,20.6833,20.6042,20.62,207600.0
2009-10-30 15:45:00,26.06,26.07,26.02,26.03,245500.0,20.6121,20.62,20.5804,20.5883,245500.0
2009-10-30 15:50:00,26.02,26.04,25.94,25.99,358700.0,20.5804,20.5963,20.5172,20.5567,358700.0
2009-10-30 15:55:00,26.0,26.0,25.9,25.93,756500.0,20.5646,20.5646,20.4855,20.5093,756500.0
2009-11-02 09:30:00,26.02,26.12,25.64,26.05,151200.0,20.5804,20.6595,20.2799,20.6042,151200.0
2009-11-02 09:35:00,26.08,26.54,26.07,26.49,304900.0,20.6279,20.9917,20.62,20.9522,304900.0
2009-11-02 09:40:00,26.49,26.49,26.19,26.41,173600.0,20.9522,20.9522,20.7149,20.8889,173600.0
2009-11-02 09:45:00,26.42,26.55,26.16,26.2,202000.0,20.8968,20.9996,20.6912,20.7228,202000.0
2009-11-02 09:50:00,26.2,26.33,26.09,26.27,222600.0,20.7228,20.8256,20.6358,20.7782,222600.0
2009-11-02 09:55:00,26.28,26.39,26.16,26.21,97200.0,20.7861,20.8731,20.6912,20.7307,97200.0
2009-11-02 10:00:00,26.25,26.48,26.22,26.47,150600.0,20.7624,20.9443,20.7386,20.9364,150600.0
2009-11-02 10:05:00,26.48,26.5,26.41,26.45,111400.0,20.9443,20.9601,20.8889,20.9205,111400.0
2009-11-02 10:10:00,26.45,26.53,26.35,26.52,143400.0,20.9205,20.9838,20.8414,20.9759,143400.0
2009-11-02 10:15:00,26.5,26.61,26.48,26.5,122600.0,20.9601,21.0471,20.9443,20.9601,122600.0
2009-11-02 10:20:00,26.5,26.52,26.36,26.36,109400.0,20.9601,20.9759,20.8494,20.8494,109400.0
2009-11-02 10:25:00,26.36,26.47,26.35,26.38,117200.0,20.8494,20.9364,20.8414,20.8652,117200.0
2009-11-02 10:30:00,26.38,26.45,26.38,26.4,65900.0,20.8652,20.9205,20.8652,20.881,65900.0
2009-11-02 10:35:00,26.41,26.5,26.39,26.5,79000.0,20.8889,20.9601,20.8731,20.9601,79000.0
2009-11-02 10:40:00,26.5,26.5,26.4,26.43,61600.0,20.9601,20.9601,20.881,20.9047,61600.0
2009-11-02 10:45:00,26.42,26.45,26.31,26.31,79900.0,20.8968,20.9205,20.8098,20.8098,79900.0
2009-11-02 10:50:00,26.31,26.33,26.26,26.33,79000.0,20.8098,20.8256,20.7703,20.8256,79000.0
2009-11-02 10:55:00,26.33,26.39,26.31,26.31,66100.0,20.8256,20.8731,20.8098,20.8098,66100.0
2009-11-02 11:00:00,26.31,26.34,26.23,26.31,101600.0,20.8098,20.8335,20.7465,20.8098,101600.0
2009-11-02 11:05:00,26.31,26.41,26.29,26.4,119200.0,20.8098,20.8889,20.794,20.881,119200.0
2009-11-02 11:10:00,26.4,26.43,26.35,26.43,58700.0,20.881,20.9047,20.8414,20.9047,58700.0
2009-11-02 11:15:00,26.43,26.49,26.39,26.45,68200.0,20.9047,20.9522,20.8731,20.9205,68200.0
2009-11-02 11:20:00,26.45,26.48,26.39,26.44,49300.0,20.9205,20.9443,20.8731,20.9126,49300.0
2009-11-02 11:25:00,26.45,26.49,26.43,26.47,98300.0,20.9205,20.9522,20.9047,20.9364,98300.0
2009-11-02 11:30:00,26.48,26.48,26.43,26.45,87700.0,20.9443,20.9443,20.9047,20.9205,87700.0
2009-11-02 11:35:00,26.45,26.5,26.42,26.5,97700.0,20.9205,20.9601,20.8968,20.9601,97700.0
2009-11-02 11:40:00,26.49,26.5,26.48,26.5,57000.0,20.9522,20.9601,20.9443,20.9601,57000.0
2009-11-02 11:45:00,26.49,26.5,26.45,26.46,36600.0,20.9522,20.9601,20.9205,20.9285,36600.0
2009-11-02 11:50:00,26.46,26.48,26.44,26.48,42400.0,20.9285,20.9443,20.9126,20.9443,42400.0
2009-11-02 11:55:00,26.48,26.5,26.47,26.47,35600.0,20.9443,20.9601,20.9364,20.9364,35600.0
2009-11-02 12:00:00,26.47,26.48,26.44,26.45,105700.0,20.9364,20.9443,20.9126,20.9205,105700.0
2009-11-02 12:05:00,26.45,26.5,26.45,26.5,61100.0,20.9205,20.9601,20.9205,20.9601,61100.0
2009-11-02 12:10:00,26.5,26.5,26.46,26.47,182500.0,20.9601,20.9601,20.9285,20.9364,182500.0
2009-11-02 12:15:00,26.46,26.48,26.4,26.45,107800.0,20.9285,20.9443,20.881,20.9205,107800.0
2009-11-02 12:20:00,26.45,26.48,26.44,26.47,61900.0,20.9205,20.9443,20.9126,20.9364,61900.0
2009-11-02 12:25:00,26.48,26.48,26.43,26.44,35900.0,20.9443,20.9443,20.9047,20.9126,35900.0
2009-11-02 12:30:00,26.43,26.47,26.42,26.45,77500.0,20.9047,20.9364,20.8968,20.9205,77500.0
2009-11-02 12:35:00,26.45,26.48,26.44,26.44,54500.0,20.9205,20.9443,20.9126,20.9126,54500.0
2009-11-02 12:40:00,26.45,26.46,26.39,26.41,120200.0,20.9205,20.9285,20.8731,20.8889,120200.0
2009-11-02 12:45:00,26.41,26.42,26.35,26.35,35800.0,20.8889,20.8968,20.8414,20.8414,35800.0
2009-11-02 12:50:00,26.35,26.37,26.15,26.23,153300.0,20.8414,20.8573,20.6833,20.7465,153300.0
2009-11-02 12:55:00,26.23,26.25,26.16,26.16,111300.0,20.7465,20.7624,20.6912,20.6912,111300.0
2009-11-02 13:00:00,26.16,26.18,26.12,26.16,163800.0,20.6912,20.707,20.6595,20.6912,163800.0
2009-11-02 13:05:00,26.16,26.17,26.1,26.12,74800.0,20.6912,20.6991,20.6437,20.6595,74800.0
2009-11-02 13:10:00,26.12,26.13,26.1,26.11,40000.0,20.6595,20.6674,20.6437,20.6516,40000.0
2009-11-02 13:15:00,26.11,26.21,26.11,26.21,88900.0,20.6516,20.7307,20.6516,20.7307,88900.0
2009-11-02 13:20:00,26.21,26.22,26.16,26.2,71500.0,20.7307,20.7386,20.6912,20.7228,71500.0
2009-11-02 13:25:00,26.2,26.24,26.19,26.23,65800.0,20.7228,20.7544,20.7149,20.7465,65800.0
2009-11-02 13:30:00,26.23,26.23,26.18,26.2,55500.0,20.7465,20.7465,20.707,20.7228,55500.0
2009-11-02 13:35:00,26.2,26.22,26.2,26.2,75400.0,20.7228,20.7386,20.7228,20.7228,75400.0
2009-11-02 13:40:00,26.2,26.27,26.18,26.25,74600.0,20.7228,20.7782,20.707,20.7624,74600.0
2009-11-02 13:45:00,26.25,26.26,26.2,26.21,94200.0,20.7624,20.7703,20.7228,20.7307,94200.0
2009-11-02 13:50:00,26.22,26.23,26.15,26.2,131400.0,20.7386,20.7465,20.6833,20.7228,131400.0
2009-11-02 13:55:00,26.2,26.25,26.18,26.21,39100.0,20.7228,20.7624,20.707,20.7307,39100.0
2009-11-02 14:00:00,26.2,26.24,26.15,26.17,69500.0,20.7228,20.7544,20.6833,20.6991,69500.0
2009-11-02 14:05:00,26.16,26.18,26.1,26.13,71200.0,20.6912,20.707,20.6437,20.6674,71200.0
2009-11-02 14:10:00,26.13,26.25,26.12,26.21,67900.0,20.6674,20.7624,20.6595,20.7307,67900.0
2009-11-02 14:15:00,26.21,26.24,26.18,26.19,49200.0,20.7307,20.7544,20.707,20.7149,49200.0
2009-11-02 14:20:00,26.19,26.27,26.18,26.24,54600.0,20.7149,20.7782,20.707,20.7544,54600.0
2009-11-02 14:25:00,26.24,26.32,26.24,26.31,48100.0,20.7544,20.8177,20.7544,20.8098,48100.0
2009-11-02 14:30:00,26.31,26.32,26.25,26.3,123000.0,20.8098,20.8177,20.7624,20.8019,123000.0
2009-11-02 14:35:00,26.3,26.33,26.26,26.31,98500.0,20.8019,20.8256,20.7703,20.8098,98500.0
2009-11-02 14:40:00,26.31,26.34,26.29,26.3,84300.0,20.8098,20.8335,20.794,20.8019,84300.0
2009-11-02 14:45:00,26.31,26.33,26.29,26.3,64800.0,20.8098,20.8256,20.794,20.8019,64800.0
2009-11-02 14:50:00,26.3,26.35,26.3,26.35,43900.0,20.8019,20.8414,20.8019,20.8414,43900.0
2009-11-02 14:55:00,26.35,26.36,26.26,26.36,103300.0,20.8414,20.8494,20.7703,20.8494,103300.0
2009-11-02 15:00:00,26.36,26.37,26.31,26.31,71600.0,20.8494,20.8573,20.8098,20.8098,71600.0
2009-11-02 15:05:00,26.32,26.33,26.27,26.3,101700.0,20.8177,20.8256,20.7782,20.8019,101700.0
2009-11-02 15:10:00,26.31,26.33,26.3,26.31,82300.0,20.8098,20.8256,20.8019,20.8098,82300.0
2009-11-02 15:15:00,26.31,26.33,26.27,26.27,78100.0,20.8098,20.8256,20.7782,20.7782,78100.0
2009-11-02 15:20:00,26.27,26.32,26.24,26.32,95800.0,20.7782,20.8177,20.7544,20.8177,95800.0
2009-11-02 15:25:00,26.32,26.35,26.3,26.34,79800.0,20.8177,20.8414,20.8019,20.8335,79800.0
2009-11-02 15:30:00,26.33,26.41,26.33,26.4,127800.0,20.8256,20.8889,20.8256,20.881,127800.0
2009-11-02 15:35:00,26.39,26.44,26.38,26.4,125300.0,20.8731,20.9126,20.8652,20.881,125300.0
2009-11-02 15:40:00,26.4,26.46,26.39,26.45,209200.0,20.881,20.9285,20.8731,20.9205,209200.0
2009-11-02 15:45:00,26.45,26.46,26.38,26.38,102000.0,20.9205,20.9285,20.8652,20.8652,102000.0
2009-11-02 15:50:00,26.39,26.42,26.34,26.36,223900.0,20.8731,20.8968,20.8335,20.8494,223900.0
2009-11-02 15:55:00,26.36,26.43,26.36,26.4,353400.0,20.8494,20.9047,20.8494,20.881,353400.0
2009-11-03 09:30:00,26.62,26.86,26.58,26.74,464400.0,21.055,21.2448,21.0234,21.1499,464400.0
2009-11-03 09:35:00,26.75,26.86,26.61,26.79,278400.0,21.1578,21.2448,21.0471,21.1895,278400.0
2009-11-03 09:40:00,26.78,26.84,26.63,26.65,226900.0,21.1816,21.229,21.0629,21.0787,226900.0
2009-11-03 09:45:00,26.66,26.79,26.52,26.54,193500.0,21.0866,21.1895,20.9759,20.9917,193500.0
2009-11-03 09:50:00,26.54,26.59,26.36,26.4,211000.0,20.9917,21.0313,20.8494,20.881,211000.0
2009-11-03 09:55:00,26.4,26.54,26.36,26.48,192500.0,20.881,20.9917,20.8494,20.9443,192500.0
2009-11-03 10:00:00,26.5,26.58,26.35,26.55,210800.0,20.9601,21.0234,20.8414,20.9996,210800.0
2009-11-03 10:05:00,26.54,26.61,26.49,26.61,108300.0,20.9917,21.0471,20.9522,21.0471,108300.0
2009-11-03 10:10:00,26.6,26.65,26.48,26.53,195700.0,21.0392,21.0787,20.9443,20.9838,195700.0
2009-11-03 10:15:00,26.53,26.59,26.39,26.47,90300.0,20.9838,21.0313,20.8731,20.9364,90300.0
2009-11-03 10:20:00,26.46,26.49,26.26,26.43,120900.0,20.9285,20.9522,20.7703,20.9047,120900.0
2009-11-03 10:25:00,26.43,26.45,26.33,26.38,84600.0,20.9047,20.9205,20.8256,20.8652,84600.0
2009-11-03 10:30:00,26.37,26.51,26.36,26.51,140100.0,20.8573,20.968,20.8494,20.968,140100.0
2009-11-03 10:35:00,26.5,26.53,26.45,26.48,171100.0,20.9601,20.9838,20.9205,20.9443,171100.0
2009-11-03 10:40:00,26.48,26.62,26.47,26.62,102900.0,20.9443,21.055,20.9364,21.055,102900.0
2009-11-03 10:45:00,26.62,26.67,26.57,26.58,138600.0,21.055,21.0946,21.0155,21.0234,138600.0
2009-11-03 10:50:00,26.59,26.62,26.57,26.6,100100.0,21.0313,21.055,21.0155,21.0392,100100.0
2009-11-03 10:55:00,26.6,26.68,26.59,26.66,74700.0,21.0392,21.1025,21.0313,21.0866,74700.0
2009-11-03 11:00:00,26.67,26.73,26.63,26.72,139100.0,21.0946,21.142,21.0629,21.1341,139100.0
2009-11-03 11:05:00,26.72,26.72,26.64,26.64,142500.0,21.1341,21.1341,21.0708,21.0708,142500.0
2009-11-03 11:10:00,26.64,26.74,26.63,26.74,128400.0,21.0708,21.1499,21.0629,21.1499,128400.0
2009-11-03 11:15:00,26.73,26.82,26.72,26.8,156000.0,21.142,21.2132,21.1341,21.1974,156000.0
2009-11-03 11:20:00,26.79,26.83,26.77,26.8,128400.0,21.1895,21.2211,21.1736,21.1974,128400.0
2009-11-03 11:25:00,26.8,26.81,26.74,26.77,122700.0,21.1974,21.2053,21.1499,21.1736,122700.0
2009-11-03 11:30:00,26.76,26.77,26.68,26.68,73500.0,21.1657,21.1736,21.1025,21.1025,73500.0
2009-11-03 11:35:00,26.68,26.68,26.63,26.67,130200.0,21.1025,21.1025,21.0629,21.0946,130200.0
2009-11-03 11:40:00,26.67,26.69,26.67,26.68,41500.0,21.0946,21.1104,21.0946,21.1025,41500.0
2009-11-03 11:45:00,26.68,26.75,26.66,26.73,80200.0,21.1025,21.1578,21.0866,21.142,80200.0
2009-11-03 11:50:00,26.73,26.75,26.73,26.74,54100.0,21.142,21.1578,21.142,21.1499,54100.0
2009-11-03 11:55:00,26.74,26.75,26.67,26.67,102000.0,21.1499,21.1578,21.0946,21.0946,102000.0
2009-11-03 12:00:00,26.66,26.75,26.66,26.7,63600.0,21.0866,21.1578,21.0866,21.1183,63600.0
2009-11-03 12:05:00,26.71,26.73,26.67,26.7,75100.0,21.1262,21.142,21.0946,21.1183,75100.0
2009-11-03 12:10:00,26.71,26.75,26.7,26.7,57500.0,21.1262,21.1578,21.1183,21.1183,57500.0
2009-11-03 12:15:00,26.7,26.7,26.65,26.65,52300.0,21.1183,21.1183,21.0787,21.0787,52300.0
2009-11-03 12:20:00,26.65,26.71,26.65,26.71,115500.0,21.0787,21.1262,21.0787,21.1262,115500.0
2009-11-03 12:25:00,26.7,26.75,26.68,26.75,107500.0,21.1183,21.1578,21.1025,21.1578,107500.0
2009-11-03 12:30:00,26.74,26.79,26.74,26.78,49500.0,21.1499,21.1895,21.1499,21.1816,49500.0
2009-11-03 12:35:00,26.78,26.9,26.76,26.84,129700.0,21.1816,21.2765,21.1657,21.229,129700.0
2009-11-03 12:40:00,26.84,26.88,26.82,26.84,89400.0,21.229,21.2607,21.2132,21.229,89400.0
2009-11-03 12:45:00,26.84,26.84,26.77,26.82,87100.0,21.229,21.229,21.1736,21.2132,87100.0
2009-11-03 12:50:00,26.82,26.86,26.79,26.79,87900.0,21.2132,21.2448,21.1895,21.1895,87900.0
2009-11-03 12:55:00,26.79,26.83,26.79,26.82,67300.0,21.1895,21.2211,21.1895,21.2132,67300.0
2009-11-03 13:00:00,26.82,26.84,26.79,26.82,65900.0,21.2132,21.229,21.1895,21.2132,65900.0
2009-11-03 13:05:00,26.81,26.84,26.8,26.82,84200.0,21.2053,21.229,21.1974,21.2132,84200.0
2009-11-03 13:10:00,26.81,26.85,26.79,26.83,146400.0,21.2053,21.2369,21.1895,21.2211,146400.0
2009-11-03 13:15:00,26.84,26.84,26.81,26.83,34400.0,21.229,21.229,21.2053,21.2211,34400.0
2009-11-03 13:20:00,26.83,26.85,26.78,26.78,68800.0,21.2211,21.2369,21.1816,21.1816,68800.0
2009-11-03 13:25:00,26.79,26.8,26.74,26.79,83800.0,21.1895,21.1974,21.1499,21.1895,83800.0
2009-11-03 13:30:00,26.78,26.83,26.77,26.81,72000.0,21.1816,21.2211,21.1736,21.2053,72000.0
2009-11-03 13:35:00,26.81,26.81,26.78,26.8,74600.0,21.2053,21.2053,21.1816,21.1974,74600.0
2009-11-03 13:40:00,26.8,26.81,26.76,26.81,140100.0,21.1974,21.2053,21.1657,21.2053,140100.0
2009-11-03 13:45:00,26.79,26.85,26.77,26.85,112300.0,21.1895,21.2369,21.1736,21.2369,112300.0
2009-11-03 13:50:00,26.85,26.86,26.81,26.82,60500.0,21.2369,21.2448,21.2053,21.2132,60500.0
2009-11-03 13:55:00,26.82,26.86,26.81,26.85,53300.0,21.2132,21.2448,21.2053,21.2369,53300.0
2009-11-03 14:00:00,26.82,26.88,26.82,26.85,91500.0,21.2132,21.2607,21.2132,21.2369,91500.0
2009-11-03 14:05:00,26.85,26.9,26.84,26.9,87100.0,21.2369,21.2765,21.229,21.2765,87100.0
2009-11-03 14:10:00,26.9,26.96,26.86,26.91,141700.0,21.2765,21.3239,21.2448,21.2844,141700.0
2009-11-03 14:15:00,26.91,26.94,26.9,26.93,65700.0,21.2844,21.3081,21.2765,21.3002,65700.0
2009-11-03 14:20:00,26.92,26.96,26.91,26.94,106200.0,21.2923,21.3239,21.2844,21.3081,106200.0
2009-11-03 14:25:00,26.93,26.99,26.93,26.96,228200.0,21.3002,21.3477,21.3002,21.3239,228200.0
2009-11-03 14:30:00,26.96,27.0,26.87,26.9,164900.0,21.3239,21.3556,21.2527,21.2765,164900.0
2009-11-03 14:35:00,26.9,26.9,26.83,26.84,248500.0,21.2765,21.2765,21.2211,21.229,248500.0
2009-11-03 14:40:00,26.85,26.85,26.77,26.82,145800.0,21.2369,21.2369,21.1736,21.2132,145800.0
2009-11-03 14:45:00,26.82,26.83,26.75,26.8,166400.0,21.2132,21.2211,21.1578,21.1974,166400.0
2009-11-03 14:50:00,26.8,26.81,26.7,26.71,142500.0,21.1974,21.2053,21.1183,21.1262,142500.0
2009-11-03 14:55:00,26.7,26.79,26.69,26.72,188800.0,21.1183,21.1895,21.1104,21.1341,188800.0
2009-11-03 15:00:00,26.72,26.76,26.71,26.74,107300.0,21.1341,21.1657,21.1262,21.1499,107300.0
2009-11-03 15:05:00,26.74,26.75,26.66,26.68,121800.0,21.1499,21.1578,21.0866,21.1025,121800.0
2009-11-03 15:10:00,26.69,26.75,26.66,26.74,139000.0,21.1104,21.1578,21.0866,21.1499,139000.0
2009-11-03 15:15:00,26.74,26.76,26.73,26.76,110100.0,21.1499,21.1657,21.142,21.1657,110100.0
2009-11-03 15:20:00,26.75,26.78,26.73,26.75,155200.0,21.1578,21.1816,21.142,21.1578,155200.0
2009-11-03 15:25:00,26.76,26.77,26.74,26.75,91600.0,21.1657,21.1736,21.1499,21.1578,91600.0
2009-11-03 15:30:00,26.75,26.81,26.74,26.79,204900.0,21.1578,21.2053,21.1499,21.1895,204900.0
2009-11-03 15:35:00,26.8,26.84,26.78,26.8,142000.0,21.1974,21.229,21.1816,21.1974,142000.0
2009-11-03 15:40:00,26.8,26.84,26.8,26.84,279300.0,21.1974,21.229,21.1974,21.229,279300.0
2009-11-03 15:45:00,26.83,26.86,26.83,26.84,247400.0,21.2211,21.2448,21.2211,21.229,247400.0
2009-11-03 15:50:00,26.84,26.87,26.81,26.87,399400.0,21.229,21.2527,21.2053,21.2527,399400.0
2009-11-03 15:55:00,26.87,26.92,26.86,26.91,679800.0,21.2527,21.2923,21.2448,21.2844,679800.0
2009-11-04 09:30:00,27.62,28.2,27.62,28.16,842600.0,21.846,22.3047,21.846,22.2731,842600.0
2009-11-04 09:35:00,28.17,28.44,28.01,28.35,788100.0,22.281,22.4945,22.1544,22.4233,788100.0
2009-11-04 09:40:00,28.36,28.66,28.3,28.55,582200.0,22.4313,22.6685,22.3838,22.5815,582200.0
2009-11-04 09:45:00,28.53,28.66,28.31,28.39,491900.0,22.5657,22.6685,22.3917,22.455,491900.0
2009-11-04 09:50:00,28.38,28.65,27.99,28.02,766300.0,22.4471,22.6606,22.1386,22.1623,766300.0
2009-11-04 09:55:00,28.03,28.26,28.02,28.12,464000.0,22.1702,22.3522,22.1623,22.2414,464000.0
2009-11-04 10:00:00,28.11,28.19,27.95,28.07,540400.0,22.2335,22.2968,22.107,22.2019,540400.0
2009-11-04 10:05:00,28.06,28.38,28.04,28.38,432400.0,22.194,22.4471,22.1782,22.4471,432400.0
2009-11-04 10:10:00,28.38,28.49,28.31,28.45,350200.0,22.4471,22.5341,22.3917,22.5024,350200.0
2009-11-04 10:15:00,28.45,28.75,28.44,28.73,367100.0,22.5024,22.7397,22.4945,22.7239,367100.0
2009-11-04 10:20:00,28.73,28.96,28.71,28.93,430000.0,22.7239,22.9058,22.7081,22.8821,430000.0
2009-11-04 10:25:00,28.93,28.96,28.45,28.51,413300.0,22.8821,22.9058,22.5024,22.5499,413300.0
2009-11-04 10:30:00,28.51,28.64,28.46,28.54,336200.0,22.5499,22.6527,22.5103,22.5736,336200.0
2009-11-04 10:35:00,28.54,28.55,28.39,28.39,356800.0,22.5736,22.5815,22.455,22.455,356800.0
2009-11-04 10:40:00,28.4,28.5,28.29,28.35,348500.0,22.4629,22.542,22.3759,22.4233,348500.0
2009-11-04 10:45:00,28.35,28.36,28.15,28.21,188200.0,22.4233,22.4313,22.2652,22.3126,188200.0
2009-11-04 10:50:00,28.22,28.33,28.19,28.28,196800.0,22.3205,22.4075,22.2968,22.368,196800.0
2009-11-04 10:55:00,28.28,28.33,28.24,28.3,156100.0,22.368,22.4075,22.3363,22.3838,156100.0
2009-11-04 11:00:00,28.3,28.31,28.16,28.21,184300.0,22.3838,22.3917,22.2731,22.3126,184300.0
2009-11-04 11:05:00,28.21,28.22,28.11,28.17,93800.0,22.3126,22.3205,22.2335,22.281,93800.0
2009-11-04 11:10:00,28.17,28.2,28.13,28.16,189700.0,22.281,22.3047,22.2493,22.2731,189700.0
2009-11-04 11:15:00,28.16,28.2,28.13,28.15,165400.0,22.2731,22.3047,22.2493,22.2652,165400.0
2009-11-04 11:20:00,28.16,28.18,28.14,28.16,231500.0,22.2731,22.2889,22.2572,22.2731,231500.0
2009-11-04 11:25:00,28.15,28.2,28.08,28.16,183100.0,22.2652,22.3047,22.2098,22.2731,183100.0
2009-11-04 11:30:00,28.16,28.2,28.15,28.2,129600.0,22.2731,22.3047,22.2652,22.3047,129600.0
2009-11-04 11:35:00,28.19,28.2,28.15,28.18,335900.0,22.2968,22.3047,22.2652,22.2889,335900.0
2009-11-04 11:40:00,28.19,28.19,28.11,28.14,320100.0,22.2968,22.2968,22.2335,22.2572,320100.0
2009-11-04 11:45:00,28.13,28.14,28.07,28.07,303600.0,22.2493,22.2572,22.2019,22.2019,303600.0
2009-11-04 11:50:00,28.08,28.08,28.02,28.04,151700.0,22.2098,22.2098,22.1623,22.1782,151700.0
2009-11-04 11:55:00,28.04,28.07,27.99,28.05,127400.0,22.1782,22.2019,22.1386,22.1861,127400.0
2009-11-04 12:00:00,28.05,28.07,28.01,28.06,144200.0,22.1861,22.2019,22.1544,22.194,144200.0
2009-11-04 12:05:00,28.07,28.08,28.06,28.07,114900.0,22.2019,22.2098,22.194,22.2019,114900.0
2009-11-04 12:10:00,28.07,28.07,28.01,28.06,138200.0,22.2019,22.2019,22.1544,22.194,138200.0
2009-11-04 12:15:00,28.06,28.07,28.03,28.03,103900.0,22.194,22.2019,22.1702,22.1702,103900.0
2009-11-04 12:20:00,28.03,28.04,27.95,27.97,212900.0,22.1702,22.1782,22.107,22.1228,212900.0
2009-11-04 12:25:00,27.98,28.0,27.96,27.96,135500.0,22.1307,22.1465,22.1149,22.1149,135500.0
2009-11-04 12:30:00,27.96,27.97,27.86,27.91,249400.0,22.1149,22.1228,22.0358,22.0753,249400.0
2009-11-04 12:35:00,27.91,27.92,27.83,27.86,167100.0,22.0753,22.0832,22.0121,22.0358,167100.0
2009-11-04 12:40:00,27.86,27.89,27.82,27.84,76000.0,22.0358,22.0595,22.0041,22.02,76000.0
2009-11-04 12:45:00,27.83,27.85,27.8,27.83,69100.0,22.0121,22.0279,21.9883,22.0121,69100.0
2009-11-04 12:50:00,27.83,27.89,27.8,27.87,118900.0,22.0121,22.0595,21.9883,22.0437,118900.0
2009-11-04 12:55:00,27.87,27.94,27.86,27.89,113900.0,22.0437,22.0991,22.0358,22.0595,113900.0
2009-11-04 13:00:00,27.89,27.9,27.84,27.84,91900.0,22.0595,22.0674,22.02,22.02,91900.0
2009-11-04 13:05:00,27.84,27.89,27.83,27.88,99800.0,22.02,22.0595,22.0121,22.0516,99800.0
2009-11-04 13:10:00,27.88,27.91,27.88,27.89,239000.0,22.0516,22.0753,22.0516,22.0595,239000.0
2009-11-04 13:15:00,27.89,27.93,27.87,27.93,242600.0,22.0595,22.0911,22.0437,22.0911,242600.0
2009-11-04 13:20:00,27.93,27.93,27.9,27.9,94400.0,22.0911,22.0911,22.0674,22.0674,94400.0
2009-11-04 13:25:00,27.91,27.97,27.9,27.95,265100.0,22.0753,22.1228,22.0674,22.107,265100.0
2009-11-04 13:30:00,27.96,28.01,27.95,28.0,230800.0,22.1149,22.1544,22.107,22.1465,230800.0
2009-11-04 13:35:00,28.0,28.06,27.99,28.05,228100.0,22.1465,22.194,22.1386,22.1861,228100.0
2009-11-04 13:40:00,28.05,28.06,28.01,28.05,198300.0,22.1861,22.194,22.1544,22.1861,198300.0
2009-11-04 13:45:00,28.06,28.07,27.96,27.96,125300.0,22.194,22.2019,22.1149,22.1149,125300.0
2009-11-04 13:50:00,27.97,28.01,27.94,28.0,113500.0,22.1228,22.1544,22.0991,22.1465,113500.0
2009-11-04 13:55:00,28.0,28.07,28.0,28.03,130100.0,22.1465,22.2019,22.1465,22.1702,130100.0
2009-11-04 14:00:00,28.02,28.04,27.98,28.0,75500.0,22.1623,22.1782,22.1307,22.1465,75500.0
2009-11-04 14:05:00,28.0,28.07,27.95,28.02,168500.0,22.1465,22.2019,22.107,22.1623,168500.0
2009-11-04 14:10:00,28.03,28.07,27.96,27.99,105700.0,22.1702,22.2019,22.1149,22.1386,105700.0
2009-11-04 14:15:00,28.0,28.18,27.98,28.02,149600.0,22.1465,22.2889,22.1307,22.1623,149600.0
2009-11-04 14:20:00,28.02,28.18,27.97,28.06,224500.0,22.1623,22.2889,22.1228,22.194,224500.0
2009-11-04 14:25:00,28.06,28.1,27.91,27.93,352100.0,22.194,22.2256,22.0753,22.0911,352100.0
2009-11-04 14:30:00,27.92,28.16,27.9,28.12,262400.0,22.0832,22.2731,22.0674,22.2414,262400.0
2009-11-04 14:35:00,28.12,28.15,28.01,28.05,181700.0,22.2414,22.2652,22.1544,22.1861,181700.0
2009-11-04 14:40:00,28.06,28.23,28.04,28.12,245600.0,22.194,22.3284,22.1782,22.2414,245600.0
2009-11-04 14:45:00,28.11,28.19,28.07,28.15,184000.0,22.2335,22.2968,22.2019,22.2652,184000.0
2009-11-04 14:50:00,28.16,28.23,28.15,28.18,173900.0,22.2731,22.3284,22.2652,22.2889,173900.0
2009-11-04 14:55:00,28.17,28.22,28.13,28.19,168300.0,22.281,22.3205,22.2493,22.2968,168300.0
2009-11-04 15:00:00,28.2,28.24,28.18,28.18,212800.0,22.3047,22.3363,22.2889,22.2889,212800.0
2009-11-04 15:05:00,28.18,28.24,28.16,28.23,202000.0,22.2889,22.3363,22.2731,22.3284,202000.0
2009-11-04 15:10:00,28.24,28.28,28.13,28.13,289500.0,22.3363,22.368,22.2493,22.2493,289500.0
2009-11-04 15:15:00,28.13,28.16,28.08,28.1,257200.0,22.2493,22.2731,22.2098,22.2256,257200.0
2009-11-04 15:20:00,28.1,28.16,28.08,28.15,126500.0,22.2256,22.2731,22.2098,22.2652,126500.0
2009-11-04 15:25:00,28.14,28.16,28.09,28.13,227500.0,22.2572,22.2731,22.2177,22.2493,227500.0
2009-11-04 15:30:00,28.12,28.13,28.01,28.06,365000.0,22.2414,22.2493,22.1544,22.194,365000.0
2009-11-04 15:35:00,28.05,28.08,27.95,28.0,322400.0,22.1861,22.2098,22.107,22.1465,322400.0
2009-11-04 15:40:00,28.0,28.01,27.88,27.92,381300.0,22.1465,22.1544,22.0516,22.0832,381300.0
2009-11-04 15:45:00,27.92,27.92,27.43,27.85,949100.0,22.0832,22.0832,21.6957,22.0279,949100.0
2009-11-04 15:50:00,27.85,27.86,27.76,27.81,686100.0,22.0279,22.0358,21.9567,21.9962,686100.0
2009-11-04 15:55:00,27.82,27.91,27.77,27.85,877800.0,22.0041,22.0753,21.9646,22.0279,877800.0
2009-11-05 09:30:00,27.95,28.01,27.88,27.9,132900.0,22.107,22.1544,22.0516,22.0674,132900.0
2009-11-05 09:35:00,27.9,27.99,27.78,27.82,181800.0,22.0674,22.1386,21.9725,22.0041,181800.0
2009-11-05 09:40:00,27.82,27.84,27.67,27.8,427000.0,22.0041,22.02,21.8855,21.9883,427000.0
2009-11-05 09:45:00,27.8,28.18,27.78,28.13,324300.0,21.9883,22.2889,21.9725,22.2493,324300.0
2009-11-05 09:50:00,28.1,28.29,28.05,28.19,293400.0,22.2256,22.3759,22.1861,22.2968,293400.0
2009-11-05 09:55:00,28.18,28.38,28.18,28.27,260000.0,22.2889,22.4471,22.2889,22.3601,260000.0
2009-11-05 10:00:00,28.28,28.34,28.24,28.31,222600.0,22.368,22.4154,22.3363,22.3917,222600.0
2009-11-05 10:05:00,28.32,28.34,28.24,28.27,251400.0,22.3996,22.4154,22.3363,22.3601,251400.0
2009-11-05 10:10:00,28.27,28.3,28.15,28.19,209700.0,22.3601,22.3838,22.2652,22.2968,209700.0
2009-11-05 10:15:00,28.19,28.23,28.05,28.05,150500.0,22.2968,22.3284,22.1861,22.1861,150500.0
2009-11-05 10:20:00,28.06,28.06,27.94,28.04,221500.0,22.194,22.194,22.0991,22.1782,221500.0
2009-11-05 10:25:00,28.05,28.07,27.97,27.99,175400.0,22.1861,22.2019,22.1228,22.1386,175400.0
2009-11-05 10:30:00,28.0,28.09,28.0,28.08,106100.0,22.1465,22.2177,22.1465,22.2098,106100.0
2009-11-05 10:35:00,28.07,28.2,28.07,28.08,252200.0,22.2019,22.3047,22.2019,22.2098,252200.0
2009-11-05 10:40:00,28.08,28.08,27.96,28.01,208900.0,22.2098,22.2098,22.1149,22.1544,208900.0
2009-11-05 10:45:00,28.01,28.04,27.98,27.99,103400.0,22.1544,22.1782,22.1307,22.1386,103400.0
2009-11-05 10:50:00,27.99,28.03,27.94,27.96,181800.0,22.1386,22.1702,22.0991,22.1149,181800.0
2009-11-05 10:55:00,27.96,28.0,27.9,27.94,260100.0,22.1149,22.1465,22.0674,22.0991,260100.0
2009-11-05 11:00:00,27.95,28.0,27.94,27.98,210500.0,22.107,22.1465,22.0991,22.1307,210500.0
2009-11-05 11:05:00,27.98,28.0,27.97,28.0,136000.0,22.1307,22.1465,22.1228,22.1465,136000.0
2009-11-05 11:10:00,28.0,28.0,27.91,27.97,183600.0,22.1465,22.1465,22.0753,22.1228,183600.0
2009-11-05 11:15:00,27.98,28.0,27.95,27.99,111200.0,22.1307,22.1465,22.107,22.1386,111200.0
2009-11-05 11:20:00,27.98,28.09,27.98,28.09,306500.0,22.1307,22.2177,22.1307,22.2177,306500.0
2009-11-05 11:25:00,28.08,28.1,28.03,28.03,75100.0,22.2098,22.2256,22.1702,22.1702,75100.0
2009-11-05 11:30:00,28.02,28.07,28.0,28.06,67700.0,22.1623,22.2019,22.1465,22.194,67700.0
2009-11-05 11:35:00,28.06,28.07,28.0,28.03,81100.0,22.194,22.2019,22.1465,22.1702,81100.0
2009-11-05 11:40:00,28.05,28.06,28.02,28.04,49500.0,22.1861,22.194,22.1623,22.1782,49500.0
2009-11-05 11:45:00,28.03,28.04,27.99,28.0,114100.0,22.1702,22.1782,22.1386,22.1465,114100.0
2009-11-05 11:50:00,28.01,28.01,27.94,27.99,146800.0,22.1544,22.1544,22.0991,22.1386,146800.0
2009-11-05 11:55:00,27.99,28.03,27.98,28.03,306300.0,22.1386,22.1702,22.1307,22.1702,306300.0
2009-11-05 12:00:00,28.02,28.05,28.01,28.04,40200.0,22.1623,22.1861,22.1544,22.1782,40200.0
2009-11-05 12:05:00,28.04,28.04,27.98,28.0,58600.0,22.1782,22.1782,22.1307,22.1465,58600.0
2009-11-05 12:10:00,28.0,28.01,27.99,27.99,31800.0,22.1465,22.1544,22.1386,22.1386,31800.0
2009-11-05 12:15:00,27.99,28.03,27.99,28.03,26100.0,22.1386,22.1702,22.1386,22.1702,26100.0
2009-11-05 12:20:00,28.03,28.06,28.01,28.05,33100.0,22.1702,22.194,22.1544,22.1861,33100.0
2009-11-05 12:25:00,28.04,28.06,27.99,28.05,61900.0,22.1782,22.194,22.1386,22.1861,61900.0
2009-11-05 12:30:00,28.05,28.1,28.02,28.08,50200.0,22.1861,22.2256,22.1623,22.2098,50200.0
2009-11-05 12:35:00,28.09,28.1,28.04,28.04,26400.0,22.2177,22.2256,22.1782,22.1782,26400.0
2009-11-05 12:40:00,28.04,28.06,28.03,28.04,40900.0,22.1782,22.194,22.1702,22.1782,40900.0
2009-11-05 12:45:00,28.04,28.08,28.03,28.07,37600.0,22.1782,22.2098,22.1702,22.2019,37600.0
2009-11-05 12:50:00,28.07,28.08,28.01,28.03,85200.0,22.2019,22.2098,22.1544,22.1702,85200.0
2009-11-05 12:55:00,28.03,28.09,28.02,28.08,44800.0,22.1702,22.2177,22.1623,22.2098,44800.0
2009-11-05 13:00:00,28.09,28.09,28.04,28.04,32800.0,22.2177,22.2177,22.1782,22.1782,32800.0
2009-11-05 13:05:00,28.04,28.05,28.02,28.02,20800.0,22.1782,22.1861,22.1623,22.1623,20800.0
2009-11-05 13:10:00,28.03,28.03,28.01,28.02,46100.0,22.1702,22.1702,22.1544,22.1623,46100.0
2009-11-05 13:15:00,28.01,28.03,27.98,28.03,50400.0,22.1544,22.1702,22.1307,22.1702,50400.0
2009-11-05 13:20:00,28.03,28.07,28.03,28.07,45500.0,22.1702,22.2019,22.1702,22.2019,45500.0
2009-11-05 13:25:00,28.07,28.07,28.06,28.06,18900.0,22.2019,22.2019,22.194,22.194,18900.0
2009-11-05 13:30:00,28.06,28.07,28.06,28.06,57000.0,22.194,22.2019,22.194,22.194,57000.0
2009-11-05 13:35:00,28.07,28.07,28.03,28.03,58500.0,22.2019,22.2019,22.1702,22.1702,58500.0
2009-11-05 13:40:00,28.04,28.06,28.03,28.06,33800.0,22.1782,22.194,22.1702,22.194,33800.0
2009-11-05 13:45:00,28.06,28.07,28.02,28.05,191100.0,22.194,22.2019,22.1623,22.1861,191100.0
2009-11-05 13:50:00,28.05,28.08,28.04,28.07,109000.0,22.1861,22.2098,22.1782,22.2019,109000.0
2009-11-05 13:55:00,28.07,28.12,28.07,28.11,75000.0,22.2019,22.2414,22.2019,22.2335,75000.0
2009-11-05 14:00:00,28.12,28.14,28.11,28.13,72700.0,22.2414,22.2572,22.2335,22.2493,72700.0
2009-11-05 14:05:00,28.14,28.14,28.12,28.12,84000.0,22.2572,22.2572,22.2414,22.2414,84000.0
2009-11-05 14:10:00,28.13,28.15,28.12,28.14,75700.0,22.2493,22.2652,22.2414,22.2572,75700.0
2009-11-05 14:15:00,28.15,28.19,28.14,28.17,89900.0,22.2652,22.2968,22.2572,22.281,89900.0
2009-11-05 14:20:00,28.17,28.21,28.17,28.17,76600.0,22.281,22.3126,22.281,22.281,76600.0
2009-11-05 14:25:00,28.17,28.18,28.15,28.16,119000.0,22.281,22.2889,22.2652,22.2731,119000.0
2009-11-05 14:30:00,28.16,28.16,28.15,28.16,52800.0,22.2731,22.2731,22.2652,22.2731,52800.0
2009-11-05 14:35:00,28.16,28.19,28.15,28.18,113400.0,22.2731,22.2968,22.2652,22.2889,113400.0
2009-11-05 14:40:00,28.19,28.23,28.18,28.22,269700.0,22.2968,22.3284,22.2889,22.3205,269700.0
2009-11-05 14:45:00,28.22,28.23,28.22,28.23,87500.0,22.3205,22.3284,22.3205,22.3284,87500.0
2009-11-05 14:50:00,28.22,28.27,28.21,28.21,224400.0,22.3205,22.3601,22.3126,22.3126,224400.0
2009-11-05 14:55:00,28.21,28.22,28.17,28.17,135900.0,22.3126,22.3205,22.281,22.281,135900.0
2009-11-05 15:00:00,28.17,28.18,28.15,28.15,218800.0,22.281,22.2889,22.2652,22.2652,218800.0
2009-11-05 15:05:00,28.15,28.16,28.09,28.09,129100.0,22.2652,22.2731,22.2177,22.2177,129100.0
2009-11-05 15:10:00,28.09,28.11,28.07,28.07,91700.0,22.2177,22.2335,22.2019,22.2019,91700.0
2009-11-05 15:15:00,28.08,28.1,28.07,28.1,266200.0,22.2098,22.2256,22.2019,22.2256,266200.0
2009-11-05 15:20:00,28.09,28.11,28.08,28.1,141200.0,22.2177,22.2335,22.2098,22.2256,141200.0
2009-11-05 15:25:00,28.11,28.18,28.1,28.18,109100.0,22.2335,22.2889,22.2256,22.2889,109100.0
2009-11-05 15:30:00,28.18,28.2,28.17,28.2,149400.0,22.2889,22.3047,22.281,22.3047,149400.0
2009-11-05 15:35:00,28.2,28.23,28.18,28.23,247200.0,22.3047,22.3284,22.2889,22.3284,247200.0
2009-11-05 15:40:00,28.23,28.23,28.18,28.2,259400.0,22.3284,22.3284,22.2889,22.3047,259400.0
2009-11-05 15:45:00,28.21,28.21,28.13,28.19,248200.0,22.3126,22.3126,22.2493,22.2968,248200.0
2009-11-05 15:50:00,28.19,28.23,28.19,28.23,219100.0,22.2968,22.3284,22.2968,22.3284,219100.0
2009-11-05 15:55:00,28.23,28.23,28.17,28.19,528400.0,22.3284,22.3284,22.281,22.2968,528400.0
2009-11-06 09:30:00,28.1,28.17,28.0,28.03,161900.0,22.2256,22.281,22.1465,22.1702,161900.0
2009-11-06 09:35:00,28.03,28.1,28.0,28.08,244500.0,22.1702,22.2256,22.1465,22.2098,244500.0
2009-11-06 09:40:00,28.07,28.25,28.01,28.21,319500.0,22.2019,22.3442,22.1544,22.3126,319500.0
2009-11-06 09:45:00,28.2,28.42,28.2,28.33,146000.0,22.3047,22.4787,22.3047,22.4075,146000.0
2009-11-06 09:50:00,28.33,28.43,28.28,28.3,208900.0,22.4075,22.4866,22.368,22.3838,208900.0
2009-11-06 09:55:00,28.33,28.36,28.24,28.27,161700.0,22.4075,22.4313,22.3363,22.3601,161700.0
2009-11-06 10:00:00,28.28,28.35,28.23,28.28,175700.0,22.368,22.4233,22.3284,22.368,175700.0
2009-11-06 10:05:00,28.28,28.39,28.26,28.37,239500.0,22.368,22.455,22.3522,22.4392,239500.0
2009-11-06 10:10:00,28.37,28.38,28.25,28.29,107200.0,22.4392,22.4471,22.3442,22.3759,107200.0
2009-11-06 10:15:00,28.29,28.29,28.15,28.16,90000.0,22.3759,22.3759,22.2652,22.2731,90000.0
2009-11-06 10:20:00,28.16,28.16,28.08,28.12,116600.0,22.2731,22.2731,22.2098,22.2414,116600.0
2009-11-06 10:25:00,28.11,28.14,28.05,28.05,87700.0,22.2335,22.2572,22.1861,22.1861,87700.0
2009-11-06 10:30:00,28.06,28.06,27.97,28.04,184600.0,22.194,22.194,22.1228,22.1782,184600.0
2009-11-06 10:35:00,28.05,28.05,27.89,27.94,224400.0,22.1861,22.1861,22.0595,22.0991,224400.0
2009-11-06 10:40:00,27.94,27.95,27.81,27.84,140500.0,22.0991,22.107,21.9962,22.02,140500.0
2009-11-06 10:45:00,27.83,27.92,27.8,27.9,107600.0,22.0121,22.0832,21.9883,22.0674,107600.0
2009-11-06 10:50:00,27.89,27.99,27.88,27.99,108700.0,22.0595,22.1386,22.0516,22.1386,108700.0
2009-11-06 10:55:00,27.99,28.16,27.97,28.15,195000.0,22.1386,22.2731,22.1228,22.2652,195000.0
2009-11-06 11:00:00,28.16,28.19,28.07,28.08,78200.0,22.2731,22.2968,22.2019,22.2098,78200.0
2009-11-06 11:05:00,28.07,28.13,28.04,28.12,79100.0,22.2019,22.2493,22.1782,22.2414,79100.0
2009-11-06 11:10:00,28.12,28.14,28.1,28.14,44700.0,22.2414,22.2572,22.2256,22.2572,44700.0
2009-11-06 11:15:00,28.13,28.15,28.11,28.11,48400.0,22.2493,22.2652,22.2335,22.2335,48400.0
2009-11-06 11:20:00,28.11,28.12,28.05,28.08,82500.0,22.2335,22.2414,22.1861,22.2098,82500.0
2009-11-06 11:25:00,28.09,28.2,28.06,28.19,101100.0,22.2177,22.3047,22.194,22.2968,101100.0
2009-11-06 11:30:00,28.18,28.31,28.18,28.29,166900.0,22.2889,22.3917,22.2889,22.3759,166900.0
2009-11-06 11:35:00,28.29,28.31,28.19,28.23,112000.0,22.3759,22.3917,22.2968,22.3284,112000.0
2009-11-06 11:40:00,28.24,28.35,28.24,28.3,129000.0,22.3363,22.4233,22.3363,22.3838,129000.0
2009-11-06 11:45:00,28.3,28.35,28.29,28.34,105200.0,22.3838,22.4233,22.3759,22.4154,105200.0
2009-11-06 11:50:00,28.34,28.38,28.33,28.36,63700.0,22.4154,22.4471,22.4075,22.4313,63700.0
2009-11-06 11:55:00,28.36,28.38,28.31,28.34,81400.0,22.4313,22.4471,22.3917,22.4154,81400.0
2009-11-06 12:00:00,28.33,28.35,28.29,28.3,49500.0,22.4075,22.4233,22.3759,22.3838,49500.0
2009-11-06 12:05:00,28.3,28.34,28.29,28.32,83000.0,22.3838,22.4154,22.3759,22.3996,83000.0
2009-11-06 12:10:00,28.32,28.42,28.32,28.36,102900.0,22.3996,22.4787,22.3996,22.4313,102900.0
2009-11-06 12:15:00,28.37,28.4,28.31,28.33,61700.0,22.4392,22.4629,22.3917,22.4075,61700.0
2009-11-06 12:20:00,28.32,28.33,28.29,28.3,42800.0,22.3996,22.4075,22.3759,22.3838,42800.0
2009-11-06 12:25:00,28.31,28.32,28.22,28.22,50000.0,22.3917,22.3996,22.3205,22.3205,50000.0
2009-11-06 12:30:00,28.22,28.25,28.2,28.25,65500.0,22.3205,22.3442,22.3047,22.3442,65500.0
2009-11-06 12:35:00,28.25,28.29,28.22,28.28,669400.0,22.3442,22.3759,22.3205,22.368,669400.0
2009-11-06 12:40:00,28.28,28.32,28.28,28.32,40500.0,22.368,22.3996,22.368,22.3996,40500.0
2009-11-06 12:45:00,28.32,28.33,28.29,28.29,36000.0,22.3996,22.4075,22.3759,22.3759,36000.0
2009-11-06 12:50:00,28.3,28.35,28.28,28.33,100500.0,22.3838,22.4233,22.368,22.4075,100500.0
2009-11-06 12:55:00,28.33,28.35,28.3,28.31,37800.0,22.4075,22.4233,22.3838,22.3917,37800.0
2009-11-06 13:00:00,28.3,28.37,28.3,28.33,71100.0,22.3838,22.4392,22.3838,22.4075,71100.0
2009-11-06 13:05:00,28.33,28.36,28.33,28.34,17200.0,22.4075,22.4313,22.4075,22.4154,17200.0
2009-11-06 13:10:00,28.34,28.34,28.3,28.31,47800.0,22.4154,22.4154,22.3838,22.3917,47800.0
2009-11-06 13:15:00,28.32,28.34,28.31,28.33,40000.0,22.3996,22.4154,22.3917,22.4075,40000.0
2009-11-06 13:20:00,28.34,28.36,28.33,28.36,28300.0,22.4154,22.4313,22.4075,22.4313,28300.0
2009-11-06 13:25:00,28.35,28.42,28.34,28.42,137400.0,22.4233,22.4787,22.4154,22.4787,137400.0
2009-11-06 13:30:00,28.42,28.46,28.4,28.45,105200.0,22.4787,22.5103,22.4629,22.5024,105200.0
2009-11-06 13:35:00,28.45,28.48,28.42,28.42,90000.0,22.5024,22.5262,22.4787,22.4787,90000.0
2009-11-06 13:40:00,28.41,28.42,28.36,28.39,89700.0,22.4708,22.4787,22.4313,22.455,89700.0
2009-11-06 13:45:00,28.4,28.44,28.39,28.42,53700.0,22.4629,22.4945,22.455,22.4787,53700.0
2009-11-06 13:50:00,28.42,28.45,28.39,28.45,80900.0,22.4787,22.5024,22.455,22.5024,80900.0
2009-11-06 13:55:00,28.45,28.49,28.44,28.47,87900.0,22.5024,22.5341,22.4945,22.5183,87900.0
2009-11-06 14:00:00,28.47,28.48,28.44,28.46,41400.0,22.5183,22.5262,22.4945,22.5103,41400.0
2009-11-06 14:05:00,28.46,28.47,28.43,28.46,39600.0,22.5103,22.5183,22.4866,22.5103,39600.0
2009-11-06 14:10:00,28.46,28.48,28.46,28.48,44900.0,22.5103,22.5262,22.5103,22.5262,44900.0
2009-11-06 14:15:00,28.47,28.48,28.46,28.47,24800.0,22.5183,22.5262,22.5103,22.5183,24800.0
2009-11-06 14:20:00,28.46,28.54,28.46,28.54,376200.0,22.5103,22.5736,22.5103,22.5736,376200.0
2009-11-06 14:25:00,28.54,28.58,28.52,28.58,205200.0,22.5736,22.6053,22.5578,22.6053,205200.0
2009-11-06 14:30:00,28.57,28.58,28.55,28.55,84600.0,22.5974,22.6053,22.5815,22.5815,84600.0
2009-11-06 14:35:00,28.55,28.6,28.55,28.59,130900.0,22.5815,22.6211,22.5815,22.6132,130900.0
2009-11-06 14:40:00,28.59,28.64,28.59,28.64,153800.0,22.6132,22.6527,22.6132,22.6527,153800.0
2009-11-06 14:45:00,28.63,28.68,28.6,28.62,177100.0,22.6448,22.6844,22.6211,22.6369,177100.0
2009-11-06 14:50:00,28.63,28.65,28.58,28.62,100100.0,22.6448,22.6606,22.6053,22.6369,100100.0
2009-11-06 14:55:00,28.63,28.74,28.62,28.71,249200.0,22.6448,22.7318,22.6369,22.7081,249200.0
2009-11-06 15:00:00,28.72,28.73,28.62,28.66,186200.0,22.716,22.7239,22.6369,22.6685,186200.0
2009-11-06 15:05:00,28.66,28.67,28.63,28.65,91000.0,22.6685,22.6764,22.6448,22.6606,91000.0
2009-11-06 15:10:00,28.66,28.66,28.57,28.57,163900.0,22.6685,22.6685,22.5974,22.5974,163900.0
2009-11-06 15:15:00,28.58,28.61,28.55,28.58,147400.0,22.6053,22.629,22.5815,22.6053,147400.0
2009-11-06 15:20:00,28.57,28.62,28.56,28.62,207300.0,22.5974,22.6369,22.5894,22.6369,207300.0
2009-11-06 15:25:00,28.62,28.62,28.59,28.62,119100.0,22.6369,22.6369,22.6132,22.6369,119100.0
2009-11-06 15:30:00,28.62,28.62,28.59,28.59,195500.0,22.6369,22.6369,22.6132,22.6132,195500.0
2009-11-06 15:35:00,28.59,28.63,28.57,28.61,216400.0,22.6132,22.6448,22.5974,22.629,216400.0
2009-11-06 15:40:00,28.6,28.63,28.59,28.61,273100.0,22.6211,22.6448,22.6132,22.629,273100.0
2009-11-06 15:45:00,28.6,28.63,28.59,28.63,309700.0,22.6211,22.6448,22.6132,22.6448,309700.0
2009-11-06 15:50:00,28.63,28.66,28.62,28.66,484100.0,22.6448,22.6685,22.6369,22.6685,484100.0
2009-11-06 15:55:00,28.66,28.67,28.62,28.65,653600.0,22.6685,22.6764,22.6369,22.6606,653600.0
2009-11-09 09:30:00,28.31,28.54,28.2,28.46,223400.0,22.3917,22.5736,22.3047,22.5103,223400.0
2009-11-09 09:35:00,28.45,28.53,28.4,28.51,132400.0,22.5024,22.5657,22.4629,22.5499,132400.0
2009-11-09 09:40:00,28.52,28.76,28.51,28.76,239800.0,22.5578,22.7476,22.5499,22.7476,239800.0
2009-11-09 09:45:00,28.75,29.0,28.42,28.96,376900.0,22.7397,22.9375,22.4787,22.9058,376900.0
2009-11-09 09:50:00,28.95,29.17,28.95,29.15,356500.0,22.8979,23.0719,22.8979,23.0561,356500.0
2009-11-09 09:55:00,29.16,29.21,29.1,29.16,349300.0,23.064,23.1036,23.0166,23.064,349300.0
2009-11-09 10:00:00,29.17,29.24,29.0,29.01,340400.0,23.0719,23.1273,22.9375,22.9454,340400.0
2009-11-09 10:05:00,29.02,29.14,28.96,29.02,263400.0,22.9533,23.0482,22.9058,22.9533,263400.0
2009-11-09 10:10:00,29.01,29.05,28.81,28.81,265800.0,22.9454,22.977,22.7872,22.7872,265800.0
2009-11-09 10:15:00,28.8,28.85,28.68,28.71,560600.0,22.7793,22.8188,22.6844,22.7081,560600.0
2009-11-09 10:20:00,28.72,28.78,28.66,28.69,229500.0,22.716,22.7635,22.6685,22.6923,229500.0
2009-11-09 10:25:00,28.69,28.7,28.53,28.59,337400.0,22.6923,22.7002,22.5657,22.6132,337400.0
2009-11-09 10:30:00,28.59,28.65,28.55,28.64,234400.0,22.6132,22.6606,22.5815,22.6527,234400.0
2009-11-09 10:35:00,28.65,28.68,28.61,28.62,106600.0,22.6606,22.6844,22.629,22.6369,106600.0
2009-11-09 10:40:00,28.62,28.66,28.6,28.65,94300.0,22.6369,22.6685,22.6211,22.6606,94300.0
2009-11-09 10:45:00,28.65,28.67,28.63,28.65,80300.0,22.6606,22.6764,22.6448,22.6606,80300.0
2009-11-09 10:50:00,28.65,28.8,28.65,28.75,103400.0,22.6606,22.7793,22.6606,22.7397,103400.0
2009-11-09 10:55:00,28.74,28.79,28.7,28.74,93600.0,22.7318,22.7714,22.7002,22.7318,93600.0
2009-11-09 11:00:00,28.74,28.75,28.66,28.66,49400.0,22.7318,22.7397,22.6685,22.6685,49400.0
2009-11-09 11:05:00,28.67,28.7,28.62,28.7,138700.0,22.6764,22.7002,22.6369,22.7002,138700.0
2009-11-09 11:10:00,28.7,28.78,28.69,28.78,44200.0,22.7002,22.7635,22.6923,22.7635,44200.0
2009-11-09 11:15:00,28.77,28.83,28.74,28.74,98900.0,22.7555,22.803,22.7318,22.7318,98900.0
2009-11-09 11:20:00,28.74,28.76,28.69,28.71,98900.0,22.7318,22.7476,22.6923,22.7081,98900.0
2009-11-09 11:25:00,28.71,28.74,28.68,28.72,116900.0,22.7081,22.7318,22.6844,22.716,116900.0
2009-11-09 11:30:00,28.71,28.73,28.69,28.7,56200.0,22.7081,22.7239,22.6923,22.7002,56200.0
2009-11-09 11:35:00,28.69,28.7,28.67,28.69,60100.0,22.6923,22.7002,22.6764,22.6923,60100.0
2009-11-09 11:40:00,28.69,28.72,28.68,28.68,41600.0,22.6923,22.716,22.6844,22.6844,41600.0
2009-11-09 11:45:00,28.68,28.73,28.67,28.72,55400.0,22.6844,22.7239,22.6764,22.716,55400.0
2009-11-09 11:50:00,28.72,28.74,28.69,28.7,89100.0,22.716,22.7318,22.6923,22.7002,89100.0
2009-11-09 11:55:00,28.7,28.72,28.69,28.7,69000.0,22.7002,22.716,22.6923,22.7002,69000.0
2009-11-09 12:00:00,28.7,28.75,28.7,28.73,75300.0,22.7002,22.7397,22.7002,22.7239,75300.0
2009-11-09 12:05:00,28.73,28.75,28.7,28.71,73600.0,22.7239,22.7397,22.7002,22.7081,73600.0
2009-11-09 12:10:00,28.71,28.74,28.68,28.73,85900.0,22.7081,22.7318,22.6844,22.7239,85900.0
2009-11-09 12:15:00,28.73,28.75,28.72,28.75,47100.0,22.7239,22.7397,22.716,22.7397,47100.0
2009-11-09 12:20:00,28.76,28.8,28.76,28.78,69900.0,22.7476,22.7793,22.7476,22.7635,69900.0
2009-11-09 12:25:00,28.78,28.81,28.77,28.77,45700.0,22.7635,22.7872,22.7555,22.7555,45700.0
2009-11-09 12:30:00,28.77,28.78,28.75,28.75,22400.0,22.7555,22.7635,22.7397,22.7397,22400.0
2009-11-09 12:35:00,28.76,28.81,28.75,28.81,71700.0,22.7476,22.7872,22.7397,22.7872,71700.0
2009-11-09 12:40:00,28.81,28.81,28.78,28.79,87500.0,22.7872,22.7872,22.7635,22.7714,87500.0
2009-11-09 12:45:00,28.8,28.81,28.79,28.79,69400.0,22.7793,22.7872,22.7714,22.7714,69400.0
2009-11-09 12:50:00,28.79,28.8,28.74,28.75,101300.0,22.7714,22.7793,22.7318,22.7397,101300.0
2009-11-09 12:55:00,28.74,28.78,28.73,28.77,84300.0,22.7318,22.7635,22.7239,22.7555,84300.0
2009-11-09 13:00:00,28.77,28.78,28.76,28.78,27300.0,22.7555,22.7635,22.7476,22.7635,27300.0
2009-11-09 13:05:00,28.78,28.81,28.77,28.8,172800.0,22.7635,22.7872,22.7555,22.7793,172800.0
2009-11-09 13:10:00,28.8,28.82,28.8,28.82,52200.0,22.7793,22.7951,22.7793,22.7951,52200.0
2009-11-09 13:15:00,28.82,28.82,28.78,28.8,73100.0,22.7951,22.7951,22.7635,22.7793,73100.0
2009-11-09 13:20:00,28.8,28.82,28.8,28.81,45500.0,22.7793,22.7951,22.7793,22.7872,45500.0
2009-11-09 13:25:00,28.81,28.85,28.79,28.85,56900.0,22.7872,22.8188,22.7714,22.8188,56900.0
2009-11-09 13:30:00,28.84,28.85,28.82,28.83,46800.0,22.8109,22.8188,22.7951,22.803,46800.0
2009-11-09 13:35:00,28.83,28.9,28.82,28.89,84900.0,22.803,22.8584,22.7951,22.8505,84900.0
2009-11-09 13:40:00,28.89,28.91,28.85,28.85,132500.0,22.8505,22.8663,22.8188,22.8188,132500.0
2009-11-09 13:45:00,28.85,28.87,28.85,28.86,102100.0,22.8188,22.8346,22.8188,22.8267,102100.0
2009-11-09 13:50:00,28.86,28.88,28.85,28.85,167000.0,22.8267,22.8425,22.8188,22.8188,167000.0
2009-11-09 13:55:00,28.85,28.88,28.85,28.87,61500.0,22.8188,22.8425,22.8188,22.8346,61500.0
2009-11-09 14:00:00,28.87,28.88,28.84,28.84,91200.0,22.8346,22.8425,22.8109,22.8109,91200.0
2009-11-09 14:05:00,28.84,28.85,28.79,28.82,95800.0,22.8109,22.8188,22.7714,22.7951,95800.0
2009-11-09 14:10:00,28.82,28.82,28.78,28.81,56500.0,22.7951,22.7951,22.7635,22.7872,56500.0
2009-11-09 14:15:00,28.81,28.86,28.81,28.85,96700.0,22.7872,22.8267,22.7872,22.8188,96700.0
2009-11-09 14:20:00,28.85,28.89,28.85,28.88,95000.0,22.8188,22.8505,22.8188,22.8425,95000.0
2009-11-09 14:25:00,28.88,28.88,28.83,28.85,105200.0,22.8425,22.8425,22.803,22.8188,105200.0
2009-11-09 14:30:00,28.86,28.86,28.85,28.86,46400.0,22.8267,22.8267,22.8188,22.8267,46400.0
2009-11-09 14:35:00,28.85,28.86,28.83,28.84,104200.0,22.8188,22.8267,22.803,22.8109,104200.0
2009-11-09 14:40:00,28.85,28.88,28.84,28.88,115600.0,22.8188,22.8425,22.8109,22.8425,115600.0
2009-11-09 14:45:00,28.87,28.96,28.86,28.95,155500.0,22.8346,22.9058,22.8267,22.8979,155500.0
2009-11-09 14:50:00,28.95,29.0,28.95,28.99,234700.0,22.8979,22.9375,22.8979,22.9295,234700.0
2009-11-09 14:55:00,29.0,29.0,28.93,28.94,153900.0,22.9375,22.9375,22.8821,22.89,153900.0
2009-11-09 15:00:00,28.94,28.97,28.89,28.97,185600.0,22.89,22.9137,22.8505,22.9137,185600.0
2009-11-09 15:05:00,28.97,29.0,28.96,29.0,131700.0,22.9137,22.9375,22.9058,22.9375,131700.0
2009-11-09 15:10:00,29.0,29.02,28.99,29.01,111000.0,22.9375,22.9533,22.9295,22.9454,111000.0
2009-11-09 15:15:00,29.02,29.02,28.99,29.0,99200.0,22.9533,22.9533,22.9295,22.9375,99200.0
2009-11-09 15:20:00,29.0,29.02,29.0,29.02,95600.0,22.9375,22.9533,22.9375,22.9533,95600.0
2009-11-09 15:25:00,29.01,29.08,29.01,29.05,183900.0,22.9454,23.0007,22.9454,22.977,183900.0
2009-11-09 15:30:00,29.04,29.05,28.98,28.98,145400.0,22.9691,22.977,22.9216,22.9216,145400.0
2009-11-09 15:35:00,28.98,29.0,28.97,28.97,184700.0,22.9216,22.9375,22.9137,22.9137,184700.0
2009-11-09 15:40:00,28.98,29.0,28.95,28.97,249000.0,22.9216,22.9375,22.8979,22.9137,249000.0
2009-11-09 15:45:00,28.98,29.02,28.97,29.0,197400.0,22.9216,22.9533,22.9137,22.9375,197400.0
2009-11-09 15:50:00,29.0,29.06,29.0,29.05,360400.0,22.9375,22.9849,22.9375,22.977,360400.0
2009-11-09 15:55:00,29.05,29.12,29.04,29.12,681100.0,22.977,23.0324,22.9691,23.0324,681100.0
2009-11-10 09:30:00,29.0,29.08,28.73,28.79,215300.0,22.9375,23.0007,22.7239,22.7714,215300.0
2009-11-10 09:35:00,28.78,28.82,28.62,28.81,122300.0,22.7635,22.7951,22.6369,22.7872,122300.0
2009-11-10 09:40:00,28.8,29.0,28.8,28.96,133900.0,22.7793,22.9375,22.7793,22.9058,133900.0
2009-11-10 09:45:00,28.97,29.07,28.96,29.03,178100.0,22.9137,22.9928,22.9058,22.9612,178100.0
2009-11-10 09:50:00,29.02,29.11,29.0,29.03,117500.0,22.9533,23.0245,22.9375,22.9612,117500.0
2009-11-10 09:55:00,29.03,29.1,29.02,29.07,96200.0,22.9612,23.0166,22.9533,22.9928,96200.0
2009-11-10 10:00:00,29.07,29.11,29.05,29.1,99900.0,22.9928,23.0245,22.977,23.0166,99900.0
2009-11-10 10:05:00,29.09,29.18,29.09,29.09,134700.0,23.0086,23.0798,23.0086,23.0086,134700.0
2009-11-10 10:10:00,29.09,29.15,29.02,29.03,160100.0,23.0086,23.0561,22.9533,22.9612,160100.0
2009-11-10 10:15:00,29.02,29.03,28.9,28.97,165100.0,22.9533,22.9612,22.8584,22.9137,165100.0
2009-11-10 10:20:00,28.97,28.97,28.89,28.91,71600.0,22.9137,22.9137,22.8505,22.8663,71600.0
2009-11-10 10:25:00,28.91,28.92,28.78,28.82,119700.0,22.8663,22.8742,22.7635,22.7951,119700.0
2009-11-10 10:30:00,28.83,28.85,28.76,28.78,71100.0,22.803,22.8188,22.7476,22.7635,71100.0
2009-11-10 10:35:00,28.78,28.79,28.74,28.76,57900.0,22.7635,22.7714,22.7318,22.7476,57900.0
2009-11-10 10:40:00,28.77,28.79,28.74,28.74,206200.0,22.7555,22.7714,22.7318,22.7318,206200.0
2009-11-10 10:45:00,28.74,28.75,28.74,28.75,191500.0,22.7318,22.7397,22.7318,22.7397,191500.0
2009-11-10 10:50:00,28.75,28.75,28.69,28.72,283400.0,22.7397,22.7397,22.6923,22.716,283400.0
2009-11-10 10:55:00,28.73,28.78,28.72,28.78,99700.0,22.7239,22.7635,22.716,22.7635,99700.0
2009-11-10 11:00:00,28.76,28.87,28.76,28.85,76900.0,22.7476,22.8346,22.7476,22.8188,76900.0
2009-11-10 11:05:00,28.86,28.86,28.8,28.81,156600.0,22.8267,22.8267,22.7793,22.7872,156600.0
2009-11-10 11:10:00,28.82,28.82,28.77,28.79,98800.0,22.7951,22.7951,22.7555,22.7714,98800.0
2009-11-10 11:15:00,28.79,28.83,28.74,28.76,183100.0,22.7714,22.803,22.7318,22.7476,183100.0
2009-11-10 11:20:00,28.76,28.84,28.75,28.82,74100.0,22.7476,22.8109,22.7397,22.7951,74100.0
2009-11-10 11:25:00,28.81,28.83,28.73,28.78,96200.0,22.7872,22.803,22.7239,22.7635,96200.0
2009-11-10 11:30:00,28.77,28.78,28.73,28.73,54400.0,22.7555,22.7635,22.7239,22.7239,54400.0
2009-11-10 11:35:00,28.74,28.85,28.73,28.81,77800.0,22.7318,22.8188,22.7239,22.7872,77800.0
2009-11-10 11:40:00,28.83,28.86,28.81,28.83,38500.0,22.803,22.8267,22.7872,22.803,38500.0
2009-11-10 11:45:00,28.83,28.89,28.82,28.87,54900.0,22.803,22.8505,22.7951,22.8346,54900.0
2009-11-10 11:50:00,28.86,28.87,28.76,28.8,35400.0,22.8267,22.8346,22.7476,22.7793,35400.0
2009-11-10 11:55:00,28.8,28.82,28.77,28.81,75700.0,22.7793,22.7951,22.7555,22.7872,75700.0
2009-11-10 12:00:00,28.81,28.86,28.79,28.82,117200.0,22.7872,22.8267,22.7714,22.7951,117200.0
2009-11-10 12:05:00,28.83,28.85,28.81,28.84,30700.0,22.803,22.8188,22.7872,22.8109,30700.0
2009-11-10 12:10:00,28.83,28.89,28.82,28.87,71900.0,22.803,22.8505,22.7951,22.8346,71900.0
2009-11-10 12:15:00,28.87,28.91,28.86,28.9,50000.0,22.8346,22.8663,22.8267,22.8584,50000.0
2009-11-10 12:20:00,28.89,28.96,28.89,28.93,90900.0,22.8505,22.9058,22.8505,22.8821,90900.0
2009-11-10 12:25:00,28.93,28.95,28.86,28.86,68500.0,22.8821,22.8979,22.8267,22.8267,68500.0
2009-11-10 12:30:00,28.86,28.93,28.84,28.91,51400.0,22.8267,22.8821,22.8109,22.8663,51400.0
2009-11-10 12:35:00,28.91,28.95,28.91,28.94,73600.0,22.8663,22.8979,22.8663,22.89,73600.0
2009-11-10 12:40:00,28.95,28.96,28.92,28.96,42700.0,22.8979,22.9058,22.8742,22.9058,42700.0
2009-11-10 12:45:00,28.96,28.98,28.94,28.95,47200.0,22.9058,22.9216,22.89,22.8979,47200.0
2009-11-10 12:50:00,28.96,28.98,28.92,28.94,50900.0,22.9058,22.9216,22.8742,22.89,50900.0
2009-11-10 12:55:00,28.95,28.98,28.93,28.93,90600.0,22.8979,22.9216,22.8821,22.8821,90600.0
2009-11-10 13:00:00,28.94,28.94,28.85,28.86,63100.0,22.89,22.89,22.8188,22.8267,63100.0
2009-11-10 13:05:00,28.85,28.85,28.79,28.81,92800.0,22.8188,22.8188,22.7714,22.7872,92800.0
2009-11-10 13:10:00,28.8,28.83,28.79,28.79,76800.0,22.7793,22.803,22.7714,22.7714,76800.0
2009-11-10 13:15:00,28.8,28.81,28.76,28.78,135100.0,22.7793,22.7872,22.7476,22.7635,135100.0
2009-11-10 13:20:00,28.78,28.82,28.78,28.79,26300.0,22.7635,22.7951,22.7635,22.7714,26300.0
2009-11-10 13:25:00,28.79,28.79,28.74,28.74,52700.0,22.7714,22.7714,22.7318,22.7318,52700.0
2009-11-10 13:30:00,28.74,28.78,28.73,28.78,94200.0,22.7318,22.7635,22.7239,22.7635,94200.0
2009-11-10 13:35:00,28.78,28.81,28.77,28.79,73600.0,22.7635,22.7872,22.7555,22.7714,73600.0
2009-11-10 13:40:00,28.79,28.85,28.79,28.85,48900.0,22.7714,22.8188,22.7714,22.8188,48900.0
2009-11-10 13:45:00,28.85,28.89,28.84,28.89,49200.0,22.8188,22.8505,22.8109,22.8505,49200.0
2009-11-10 13:50:00,28.89,28.93,28.88,28.9,67500.0,22.8505,22.8821,22.8425,22.8584,67500.0
2009-11-10 13:55:00,28.91,28.96,28.88,28.93,103600.0,22.8663,22.9058,22.8425,22.8821,103600.0
2009-11-10 14:00:00,28.93,28.98,28.93,28.97,95500.0,22.8821,22.9216,22.8821,22.9137,95500.0
2009-11-10 14:05:00,28.97,29.0,28.93,28.97,85800.0,22.9137,22.9375,22.8821,22.9137,85800.0
2009-11-10 14:10:00,28.98,28.98,28.94,28.95,83200.0,22.9216,22.9216,22.89,22.8979,83200.0
2009-11-10 14:15:00,28.95,28.98,28.91,28.92,59000.0,22.8979,22.9216,22.8663,22.8742,59000.0
2009-11-10 14:20:00,28.92,28.96,28.92,28.95,58100.0,22.8742,22.9058,22.8742,22.8979,58100.0
2009-11-10 14:25:00,28.95,28.99,28.93,28.96,104700.0,22.8979,22.9295,22.8821,22.9058,104700.0
2009-11-10 14:30:00,28.96,28.97,28.91,28.94,64500.0,22.9058,22.9137,22.8663,22.89,64500.0
2009-11-10 14:35:00,28.93,28.94,28.91,28.91,50700.0,22.8821,22.89,22.8663,22.8663,50700.0
2009-11-10 14:40:00,28.91,28.94,28.9,28.94,91100.0,22.8663,22.89,22.8584,22.89,91100.0
2009-11-10 14:45:00,28.94,28.96,28.89,28.94,92000.0,22.89,22.9058,22.8505,22.89,92000.0
2009-11-10 14:50:00,28.94,28.99,28.92,28.98,65100.0,22.89,22.9295,22.8742,22.9216,65100.0
2009-11-10 14:55:00,28.99,29.05,28.95,29.02,106500.0,22.9295,22.977,22.8979,22.9533,106500.0
2009-11-10 15:00:00,29.03,29.08,29.01,29.08,103500.0,22.9612,23.0007,22.9454,23.0007,103500.0
2009-11-10 15:05:00,29.07,29.09,29.05,29.08,139000.0,22.9928,23.0086,22.977,23.0007,139000.0
2009-11-10 15:10:00,29.08,29.08,29.0,29.0,133000.0,23.0007,23.0007,22.9375,22.9375,133000.0
2009-11-10 15:15:00,29.0,29.09,28.98,29.04,154500.0,22.9375,23.0086,22.9216,22.9691,154500.0
2009-11-10 15:20:00,29.05,29.06,28.99,29.02,121900.0,22.977,22.9849,22.9295,22.9533,121900.0
2009-11-10 15:25:00,29.02,29.02,28.97,29.0,78700.0,22.9533,22.9533,22.9137,22.9375,78700.0
2009-11-10 15:30:00,28.99,29.01,28.96,28.99,79200.0,22.9295,22.9454,22.9058,22.9295,79200.0
2009-11-10 15:35:00,28.99,29.02,28.99,29.02,67600.0,22.9295,22.9533,22.9295,22.9533,67600.0
2009-11-10 15:40:00,29.02,29.05,29.0,29.0,109500.0,22.9533,22.977,22.9375,22.9375,109500.0
2009-11-10 15:45:00,29.0,29.01,28.99,29.0,125700.0,22.9375,22.9454,22.9295,22.9375,125700.0
2009-11-10 15:50:00,29.0,29.0,28.95,28.95,172300.0,22.9375,22.9375,22.8979,22.8979,172300.0
2009-11-10 15:55:00,28.96,28.99,28.95,28.99,248800.0,22.9058,22.9295,22.8979,22.9295,248800.0
2009-11-11 09:30:00,28.99,29.15,28.99,29.1,94600.0,22.9295,23.0561,22.9295,23.0166,94600.0
2009-11-11 09:35:00,29.09,29.19,29.05,29.15,96700.0,23.0086,23.0877,22.977,23.0561,96700.0
2009-11-11 09:40:00,29.16,29.16,29.04,29.06,128100.0,23.064,23.064,22.9691,22.9849,128100.0
2009-11-11 09:45:00,29.06,29.06,28.93,29.01,303000.0,22.9849,22.9849,22.8821,22.9454,303000.0
2009-11-11 09:50:00,29.02,29.09,28.95,28.96,173800.0,22.9533,23.0086,22.8979,22.9058,173800.0
2009-11-11 09:55:00,28.96,29.12,28.96,29.07,196300.0,22.9058,23.0324,22.9058,22.9928,196300.0
2009-11-11 10:00:00,29.07,29.16,29.05,29.14,183400.0,22.9928,23.064,22.977,23.0482,183400.0
2009-11-11 10:05:00,29.13,29.23,29.13,29.23,133200.0,23.0403,23.1194,23.0403,23.1194,133200.0
2009-11-11 10:10:00,29.23,29.25,29.21,29.25,119100.0,23.1194,23.1352,23.1036,23.1352,119100.0
2009-11-11 10:15:00,29.25,29.31,29.17,29.26,159900.0,23.1352,23.1827,23.0719,23.1431,159900.0
2009-11-11 10:20:00,29.26,29.3,29.19,29.23,106400.0,23.1431,23.1747,23.0877,23.1194,106400.0
2009-11-11 10:25:00,29.23,29.24,29.11,29.11,77400.0,23.1194,23.1273,23.0245,23.0245,77400.0
2009-11-11 10:30:00,29.11,29.17,29.09,29.17,70400.0,23.0245,23.0719,23.0086,23.0719,70400.0
2009-11-11 10:35:00,29.15,29.21,29.15,29.16,63800.0,23.0561,23.1036,23.0561,23.064,63800.0
2009-11-11 10:40:00,29.17,29.22,29.03,29.09,189100.0,23.0719,23.1115,22.9612,23.0086,189100.0
2009-11-11 10:45:00,29.09,29.13,28.96,28.97,115500.0,23.0086,23.0403,22.9058,22.9137,115500.0
2009-11-11 10:50:00,28.99,29.02,28.88,28.94,173200.0,22.9295,22.9533,22.8425,22.89,173200.0
2009-11-11 10:55:00,28.93,28.95,28.88,28.95,104900.0,22.8821,22.8979,22.8425,22.8979,104900.0
2009-11-11 11:00:00,28.92,28.95,28.9,28.9,61300.0,22.8742,22.8979,22.8584,22.8584,61300.0
2009-11-11 11:05:00,28.9,28.91,28.73,28.74,116000.0,22.8584,22.8663,22.7239,22.7318,116000.0
2009-11-11 11:10:00,28.73,28.77,28.71,28.73,162100.0,22.7239,22.7555,22.7081,22.7239,162100.0
2009-11-11 11:15:00,28.73,28.77,28.66,28.77,85500.0,22.7239,22.7555,22.6685,22.7555,85500.0
2009-11-11 11:20:00,28.76,28.8,28.71,28.8,56200.0,22.7476,22.7793,22.7081,22.7793,56200.0
2009-11-11 11:25:00,28.81,28.81,28.75,28.81,62200.0,22.7872,22.7872,22.7397,22.7872,62200.0
2009-11-11 11:30:00,28.8,28.83,28.8,28.8,55900.0,22.7793,22.803,22.7793,22.7793,55900.0
2009-11-11 11:35:00,28.81,28.88,28.8,28.85,65600.0,22.7872,22.8425,22.7793,22.8188,65600.0
2009-11-11 11:40:00,28.86,28.87,28.77,28.82,73400.0,22.8267,22.8346,22.7555,22.7951,73400.0
2009-11-11 11:45:00,28.82,28.88,28.8,28.86,55000.0,22.7951,22.8425,22.7793,22.8267,55000.0
2009-11-11 11:50:00,28.86,28.86,28.76,28.8,78200.0,22.8267,22.8267,22.7476,22.7793,78200.0
2009-11-11 11:55:00,28.8,28.88,28.74,28.88,92600.0,22.7793,22.8425,22.7318,22.8425,92600.0
2009-11-11 12:00:00,28.88,28.97,28.87,28.97,75000.0,22.8425,22.9137,22.8346,22.9137,75000.0
2009-11-11 12:05:00,28.97,29.06,28.95,29.06,92300.0,22.9137,22.9849,22.8979,22.9849,92300.0
2009-11-11 12:10:00,29.06,29.08,29.03,29.08,79800.0,22.9849,23.0007,22.9612,23.0007,79800.0
2009-11-11 12:15:00,29.07,29.1,29.05,29.07,85100.0,22.9928,23.0166,22.977,22.9928,85100.0
2009-11-11 12:20:00,29.08,29.13,29.07,29.1,100200.0,23.0007,23.0403,22.9928,23.0166,100200.0
2009-11-11 12:25:00,29.11,29.18,29.1,29.17,74300.0,23.0245,23.0798,23.0166,23.0719,74300.0
2009-11-11 12:30:00,29.18,29.19,29.12,29.15,83100.0,23.0798,23.0877,23.0324,23.0561,83100.0
2009-11-11 12:35:00,29.14,29.25,29.14,29.24,225000.0,23.0482,23.1352,23.0482,23.1273,225000.0
2009-11-11 12:40:00,29.23,29.26,29.17,29.17,107000.0,23.1194,23.1431,23.0719,23.0719,107000.0
2009-11-11 12:45:00,29.17,29.27,29.17,29.21,103600.0,23.0719,23.151,23.0719,23.1036,103600.0
2009-11-11 12:50:00,29.21,29.26,29.2,29.26,41000.0,23.1036,23.1431,23.0956,23.1431,41000.0
2009-11-11 12:55:00,29.26,29.26,29.17,29.18,74800.0,23.1431,23.1431,23.0719,23.0798,74800.0
2009-11-11 13:00:00,29.18,29.22,29.17,29.19,45700.0,23.0798,23.1115,23.0719,23.0877,45700.0
2009-11-11 13:05:00,29.19,29.28,29.19,29.28,35400.0,23.0877,23.1589,23.0877,23.1589,35400.0
2009-11-11 13:10:00,29.27,29.28,29.24,29.26,60800.0,23.151,23.1589,23.1273,23.1431,60800.0
2009-11-11 13:15:00,29.26,29.28,29.25,29.28,34900.0,23.1431,23.1589,23.1352,23.1589,34900.0
2009-11-11 13:20:00,29.28,29.28,29.21,29.25,96200.0,23.1589,23.1589,23.1036,23.1352,96200.0
2009-11-11 13:25:00,29.24,29.25,29.19,29.24,39000.0,23.1273,23.1352,23.0877,23.1273,39000.0
2009-11-11 13:30:00,29.24,29.27,29.23,29.26,38700.0,23.1273,23.151,23.1194,23.1431,38700.0
2009-11-11 13:35:00,29.27,29.35,29.26,29.34,172400.0,23.151,23.2143,23.1431,23.2064,172400.0
2009-11-11 13:40:00,29.34,29.35,29.31,29.32,112900.0,23.2064,23.2143,23.1827,23.1906,112900.0
2009-11-11 13:45:00,29.31,29.34,29.29,29.3,84900.0,23.1827,23.2064,23.1668,23.1747,84900.0
2009-11-11 13:50:00,29.29,29.29,29.23,29.26,144700.0,23.1668,23.1668,23.1194,23.1431,144700.0
2009-11-11 13:55:00,29.26,29.3,29.23,29.25,89000.0,23.1431,23.1747,23.1194,23.1352,89000.0
2009-11-11 14:00:00,29.26,29.27,29.19,29.19,148100.0,23.1431,23.151,23.0877,23.0877,148100.0
2009-11-11 14:05:00,29.19,29.25,29.18,29.2,88300.0,23.0877,23.1352,23.0798,23.0956,88300.0
2009-11-11 14:10:00,29.19,29.3,29.18,29.26,89600.0,23.0877,23.1747,23.0798,23.1431,89600.0
2009-11-11 14:15:00,29.27,29.3,29.25,29.28,91400.0,23.151,23.1747,23.1352,23.1589,91400.0
2009-11-11 14:20:00,29.28,29.29,29.25,29.27,64600.0,23.1589,23.1668,23.1352,23.151,64600.0
2009-11-11 14:25:00,29.27,29.29,29.24,29.27,67700.0,23.151,23.1668,23.1273,23.151,67700.0
2009-11-11 14:30:00,29.25,29.31,29.25,29.28,54600.0,23.1352,23.1827,23.1352,23.1589,54600.0
2009-11-11 14:35:00,29.29,29.31,29.26,29.27,36600.0,23.1668,23.1827,23.1431,23.151,36600.0
2009-11-11 14:40:00,29.28,29.28,29.25,29.25,15100.0,23.1589,23.1589,23.1352,23.1352,15100.0
2009-11-11 14:45:00,29.25,29.31,29.25,29.31,45900.0,23.1352,23.1827,23.1352,23.1827,45900.0
2009-11-11 14:50:00,29.31,29.33,29.29,29.31,42500.0,23.1827,23.1985,23.1668,23.1827,42500.0
2009-11-11 14:55:00,29.31,29.31,29.27,29.28,60000.0,23.1827,23.1827,23.151,23.1589,60000.0
2009-11-11 15:00:00,29.28,29.31,29.28,29.28,47400.0,23.1589,23.1827,23.1589,23.1589,47400.0
2009-11-11 15:05:00,29.27,29.32,29.27,29.28,91000.0,23.151,23.1906,23.151,23.1589,91000.0
2009-11-11 15:10:00,29.28,29.3,29.24,29.3,68100.0,23.1589,23.1747,23.1273,23.1747,68100.0
2009-11-11 15:15:00,29.3,29.32,29.28,29.32,55900.0,23.1747,23.1906,23.1589,23.1906,55900.0
2009-11-11 15:20:00,29.32,29.34,29.31,29.33,81300.0,23.1906,23.2064,23.1827,23.1985,81300.0
2009-11-11 15:25:00,29.33,29.36,29.32,29.36,97400.0,23.1985,23.2222,23.1906,23.2222,97400.0
2009-11-11 15:30:00,29.36,29.39,29.31,29.32,80000.0,23.2222,23.2459,23.1827,23.1906,80000.0
2009-11-11 15:35:00,29.32,29.34,29.26,29.28,165600.0,23.1906,23.2064,23.1431,23.1589,165600.0
2009-11-11 15:40:00,29.28,29.34,29.26,29.33,211400.0,23.1589,23.2064,23.1431,23.1985,211400.0
2009-11-11 15:45:00,29.34,29.42,29.32,29.41,356800.0,23.2064,23.2697,23.1906,23.2617,356800.0
2009-11-11 15:50:00,29.42,29.43,29.4,29.4,378800.0,23.2697,23.2776,23.2538,23.2538,378800.0
2009-11-11 15:55:00,29.4,29.41,29.35,29.36,423800.0,23.2538,23.2617,23.2143,23.2222,423800.0
2009-11-12 09:30:00,29.43,29.43,29.13,29.13,110200.0,23.2776,23.2776,23.0403,23.0403,110200.0
2009-11-12 09:35:00,29.13,29.13,28.83,28.97,112900.0,23.0403,23.0403,22.803,22.9137,112900.0
2009-11-12 09:40:00,28.95,29.21,28.92,29.13,148800.0,22.8979,23.1036,22.8742,23.0403,148800.0
2009-11-12 09:45:00,29.13,29.29,29.05,29.24,108300.0,23.0403,23.1668,22.977,23.1273,108300.0
2009-11-12 09:50:00,29.22,29.29,29.18,29.23,130200.0,23.1115,23.1668,23.0798,23.1194,130200.0
2009-11-12 09:55:00,29.23,29.39,29.18,29.35,158100.0,23.1194,23.2459,23.0798,23.2143,158100.0
2009-11-12 10:00:00,29.35,29.37,29.21,29.25,132100.0,23.2143,23.2301,23.1036,23.1352,132100.0
2009-11-12 10:05:00,29.25,29.26,29.22,29.23,81300.0,23.1352,23.1431,23.1115,23.1194,81300.0
2009-11-12 10:10:00,29.23,29.24,29.19,29.19,86200.0,23.1194,23.1273,23.0877,23.0877,86200.0
2009-11-12 10:15:00,29.19,29.2,29.09,29.14,103900.0,23.0877,23.0956,23.0086,23.0482,103900.0
2009-11-12 10:20:00,29.15,29.25,29.12,29.25,89200.0,23.0561,23.1352,23.0324,23.1352,89200.0
2009-11-12 10:25:00,29.25,29.25,29.17,29.21,62300.0,23.1352,23.1352,23.0719,23.1036,62300.0
2009-11-12 10:30:00,29.19,29.22,29.16,29.16,67300.0,23.0877,23.1115,23.064,23.064,67300.0
2009-11-12 10:35:00,29.16,29.18,29.12,29.12,63500.0,23.064,23.0798,23.0324,23.0324,63500.0
2009-11-12 10:40:00,29.12,29.2,29.1,29.19,48100.0,23.0324,23.0956,23.0166,23.0877,48100.0
2009-11-12 10:45:00,29.18,29.23,29.17,29.18,37900.0,23.0798,23.1194,23.0719,23.0798,37900.0
2009-11-12 10:50:00,29.18,29.24,29.17,29.19,106700.0,23.0798,23.1273,23.0719,23.0877,106700.0
2009-11-12 10:55:00,29.2,29.2,29.04,29.06,117200.0,23.0956,23.0956,22.9691,22.9849,117200.0
2009-11-12 11:00:00,29.05,29.06,28.99,29.03,140400.0,22.977,22.9849,22.9295,22.9612,140400.0
2009-11-12 11:05:00,29.02,29.03,28.92,28.94,162400.0,22.9533,22.9612,22.8742,22.89,162400.0
2009-11-12 11:10:00,28.94,29.01,28.93,28.98,107100.0,22.89,22.9454,22.8821,22.9216,107100.0
2009-11-12 11:15:00,28.99,29.04,28.98,29.03,99000.0,22.9295,22.9691,22.9216,22.9612,99000.0
2009-11-12 11:20:00,29.04,29.04,28.96,29.02,113300.0,22.9691,22.9691,22.9058,22.9533,113300.0
2009-11-12 11:25:00,29.01,29.02,28.97,28.97,122700.0,22.9454,22.9533,22.9137,22.9137,122700.0
2009-11-12 11:30:00,28.96,28.98,28.89,28.92,199200.0,22.9058,22.9216,22.8505,22.8742,199200.0
2009-11-12 11:35:00,28.91,28.95,28.9,28.95,102200.0,22.8663,22.8979,22.8584,22.8979,102200.0
2009-11-12 11:40:00,28.95,28.96,28.86,28.86,104500.0,22.8979,22.9058,22.8267,22.8267,104500.0
2009-11-12 11:45:00,28.86,28.95,28.86,28.95,82300.0,22.8267,22.8979,22.8267,22.8979,82300.0
2009-11-12 11:50:00,28.94,29.0,28.93,28.98,112500.0,22.89,22.9375,22.8821,22.9216,112500.0
2009-11-12 11:55:00,28.99,29.05,28.96,29.03,62800.0,22.9295,22.977,22.9058,22.9612,62800.0
2009-11-12 12:00:00,29.04,29.06,29.03,29.05,66900.0,22.9691,22.9849,22.9612,22.977,66900.0
2009-11-12 12:05:00,29.06,29.09,29.05,29.09,67100.0,22.9849,23.0086,22.977,23.0086,67100.0
2009-11-12 12:10:00,29.09,29.1,29.07,29.07,43600.0,23.0086,23.0166,22.9928,22.9928,43600.0
2009-11-12 12:15:00,29.06,29.06,29.05,29.06,18700.0,22.9849,22.9849,22.977,22.9849,18700.0
2009-11-12 12:20:00,29.05,29.12,29.05,29.08,53400.0,22.977,23.0324,22.977,23.0007,53400.0
2009-11-12 12:25:00,29.08,29.08,29.01,29.01,55100.0,23.0007,23.0007,22.9454,22.9454,55100.0
2009-11-12 12:30:00,29.01,29.01,28.96,28.97,68800.0,22.9454,22.9454,22.9058,22.9137,68800.0
2009-11-12 12:35:00,28.96,28.99,28.96,28.99,47000.0,22.9058,22.9295,22.9058,22.9295,47000.0
2009-11-12 12:40:00,28.98,29.04,28.98,29.02,51200.0,22.9216,22.9691,22.9216,22.9533,51200.0
2009-11-12 12:45:00,29.02,29.08,29.02,29.08,41300.0,22.9533,23.0007,22.9533,23.0007,41300.0
2009-11-12 12:50:00,29.08,29.13,29.05,29.05,99600.0,23.0007,23.0403,22.977,22.977,99600.0
2009-11-12 12:55:00,29.05,29.05,28.94,28.94,117000.0,22.977,22.977,22.89,22.89,117000.0
2009-11-12 13:00:00,28.94,28.96,28.89,28.95,76300.0,22.89,22.9058,22.8505,22.8979,76300.0
2009-11-12 13:05:00,28.95,28.95,28.87,28.9,73400.0,22.8979,22.8979,22.8346,22.8584,73400.0
2009-11-12 13:10:00,28.91,28.91,28.83,28.85,59200.0,22.8663,22.8663,22.803,22.8188,59200.0
2009-11-12 13:15:00,28.84,28.89,28.84,28.88,68800.0,22.8109,22.8505,22.8109,22.8425,68800.0
2009-11-12 13:20:00,28.88,28.88,28.81,28.81,85700.0,22.8425,22.8425,22.7872,22.7872,85700.0
2009-11-12 13:25:00,28.81,28.84,28.8,28.8,75500.0,22.7872,22.8109,22.7793,22.7793,75500.0
2009-11-12 13:30:00,28.8,28.81,28.74,28.76,167800.0,22.7793,22.7872,22.7318,22.7476,167800.0
2009-11-12 13:35:00,28.77,28.77,28.76,28.77,43000.0,22.7555,22.7555,22.7476,22.7555,43000.0
2009-11-12 13:40:00,28.77,28.79,28.75,28.79,88400.0,22.7555,22.7714,22.7397,22.7714,88400.0
2009-11-12 13:45:00,28.79,28.79,28.75,28.78,87300.0,22.7714,22.7714,22.7397,22.7635,87300.0
2009-11-12 13:50:00,28.78,28.79,28.76,28.76,60000.0,22.7635,22.7714,22.7476,22.7476,60000.0
2009-11-12 13:55:00,28.76,28.77,28.75,28.76,33200.0,22.7476,22.7555,22.7397,22.7476,33200.0
2009-11-12 14:00:00,28.76,28.81,28.73,28.8,143800.0,22.7476,22.7872,22.7239,22.7793,143800.0
2009-11-12 14:05:00,28.81,28.83,28.78,28.79,110200.0,22.7872,22.803,22.7635,22.7714,110200.0
2009-11-12 14:10:00,28.8,28.89,28.8,28.88,59400.0,22.7793,22.8505,22.7793,22.8425,59400.0
2009-11-12 14:15:00,28.89,28.89,28.86,28.87,53900.0,22.8505,22.8505,22.8267,22.8346,53900.0
2009-11-12 14:20:00,28.87,28.92,28.87,28.91,60200.0,22.8346,22.8742,22.8346,22.8663,60200.0
2009-11-12 14:25:00,28.91,28.95,28.91,28.94,98300.0,22.8663,22.8979,22.8663,22.89,98300.0
2009-11-12 14:30:00,28.94,28.97,28.93,28.95,65500.0,22.89,22.9137,22.8821,22.8979,65500.0
2009-11-12 14:35:00,28.95,28.96,28.95,28.96,55700.0,22.8979,22.9058,22.8979,22.9058,55700.0
2009-11-12 14:40:00,28.96,28.96,28.89,28.91,75900.0,22.9058,22.9058,22.8505,22.8663,75900.0
2009-11-12 14:45:00,28.92,28.93,28.84,28.85,83200.0,22.8742,22.8821,22.8109,22.8188,83200.0
2009-11-12 14:50:00,28.84,28.87,28.84,28.85,53600.0,22.8109,22.8346,22.8109,22.8188,53600.0
2009-11-12 14:55:00,28.85,28.85,28.83,28.85,67400.0,22.8188,22.8188,22.803,22.8188,67400.0
2009-11-12 15:00:00,28.85,28.85,28.78,28.78,132300.0,22.8188,22.8188,22.7635,22.7635,132300.0
2009-11-12 15:05:00,28.78,28.84,28.76,28.83,101400.0,22.7635,22.8109,22.7476,22.803,101400.0
2009-11-12 15:10:00,28.84,28.9,28.83,28.89,83600.0,22.8109,22.8584,22.803,22.8505,83600.0
2009-11-12 15:15:00,28.89,28.9,28.86,28.88,95200.0,22.8505,22.8584,22.8267,22.8425,95200.0
2009-11-12 15:20:00,28.88,28.89,28.84,28.84,112200.0,22.8425,22.8505,22.8109,22.8109,112200.0
2009-11-12 15:25:00,28.84,28.85,28.74,28.74,168400.0,22.8109,22.8188,22.7318,22.7318,168400.0
2009-11-12 15:30:00,28.74,28.75,28.7,28.71,217900.0,22.7318,22.7397,22.7002,22.7081,217900.0
2009-11-12 15:35:00,28.7,28.74,28.69,28.7,158300.0,22.7002,22.7318,22.6923,22.7002,158300.0
2009-11-12 15:40:00,28.7,28.71,28.69,28.7,110100.0,22.7002,22.7081,22.6923,22.7002,110100.0
2009-11-12 15:45:00,28.7,28.73,28.7,28.72,200400.0,22.7002,22.7239,22.7002,22.716,200400.0
2009-11-12 15:50:00,28.73,28.81,28.72,28.81,399500.0,22.7239,22.7872,22.716,22.7872,399500.0
2009-11-12 15:55:00,28.81,28.81,28.74,28.76,495800.0,22.7872,22.7872,22.7318,22.7476,495800.0
2009-11-13 09:30:00,28.88,29.04,28.88,28.96,225300.0,22.8425,22.9691,22.8425,22.9058,225300.0
2009-11-13 09:35:00,28.97,29.05,28.85,29.02,71200.0,22.9137,22.977,22.8188,22.9533,71200.0
2009-11-13 09:40:00,29.04,29.17,28.97,29.03,119100.0,22.9691,23.0719,22.9137,22.9612,119100.0
2009-11-13 09:45:00,29.01,29.16,28.98,29.02,110300.0,22.9454,23.064,22.9216,22.9533,110300.0
2009-11-13 09:50:00,29.04,29.19,29.02,29.08,96000.0,22.9691,23.0877,22.9533,23.0007,96000.0
2009-11-13 09:55:00,29.08,29.14,28.91,29.01,141500.0,23.0007,23.0482,22.8663,22.9454,141500.0
2009-11-13 10:00:00,29.0,29.09,28.96,29.08,95500.0,22.9375,23.0086,22.9058,23.0007,95500.0
2009-11-13 10:05:00,29.1,29.2,29.08,29.15,71200.0,23.0166,23.0956,23.0007,23.0561,71200.0
2009-11-13 10:10:00,29.15,29.25,29.15,29.22,92700.0,23.0561,23.1352,23.0561,23.1115,92700.0
2009-11-13 10:15:00,29.23,29.25,29.19,29.24,73200.0,23.1194,23.1352,23.0877,23.1273,73200.0
2009-11-13 10:20:00,29.24,29.27,29.18,29.19,97700.0,23.1273,23.151,23.0798,23.0877,97700.0
2009-11-13 10:25:00,29.18,29.22,29.13,29.15,64200.0,23.0798,23.1115,23.0403,23.0561,64200.0
2009-11-13 10:30:00,29.15,29.2,29.13,29.2,42800.0,23.0561,23.0956,23.0403,23.0956,42800.0
2009-11-13 10:35:00,29.2,29.26,29.19,29.23,54000.0,23.0956,23.1431,23.0877,23.1194,54000.0
2009-11-13 10:40:00,29.23,29.27,29.2,29.24,58000.0,23.1194,23.151,23.0956,23.1273,58000.0
2009-11-13 10:45:00,29.23,29.27,29.23,29.26,87200.0,23.1194,23.151,23.1194,23.1431,87200.0
2009-11-13 10:50:00,29.27,29.29,29.2,29.25,118500.0,23.151,23.1668,23.0956,23.1352,118500.0
2009-11-13 10:55:00,29.25,29.29,29.22,29.23,57200.0,23.1352,23.1668,23.1115,23.1194,57200.0
2009-11-13 11:00:00,29.22,29.27,29.21,29.24,59700.0,23.1115,23.151,23.1036,23.1273,59700.0
2009-11-13 11:05:00,29.23,29.28,29.19,29.26,40800.0,23.1194,23.1589,23.0877,23.1431,40800.0
2009-11-13 11:10:00,29.27,29.27,29.22,29.26,51800.0,23.151,23.151,23.1115,23.1431,51800.0
2009-11-13 11:15:00,29.26,29.26,29.2,29.25,44400.0,23.1431,23.1431,23.0956,23.1352,44400.0
2009-11-13 11:20:00,29.25,29.28,29.2,29.2,48400.0,23.1352,23.1589,23.0956,23.0956,48400.0
2009-11-13 11:25:00,29.21,29.23,29.18,29.18,45900.0,23.1036,23.1194,23.0798,23.0798,45900.0
2009-11-13 11:30:00,29.18,29.21,29.14,29.19,66400.0,23.0798,23.1036,23.0482,23.0877,66400.0
2009-11-13 11:35:00,29.19,29.23,29.18,29.19,94700.0,23.0877,23.1194,23.0798,23.0877,94700.0
2009-11-13 11:40:00,29.19,29.2,29.14,29.16,48100.0,23.0877,23.0956,23.0482,23.064,48100.0
2009-11-13 11:45:00,29.16,29.18,29.12,29.17,58200.0,23.064,23.0798,23.0324,23.0719,58200.0
2009-11-13 11:50:00,29.18,29.21,29.18,29.19,70000.0,23.0798,23.1036,23.0798,23.0877,70000.0
2009-11-13 11:55:00,29.2,29.22,29.15,29.16,36300.0,23.0956,23.1115,23.0561,23.064,36300.0
2009-11-13 12:00:00,29.16,29.25,29.16,29.23,31000.0,23.064,23.1352,23.064,23.1194,31000.0
2009-11-13 12:05:00,29.24,29.27,29.22,29.22,78600.0,23.1273,23.151,23.1115,23.1115,78600.0
2009-11-13 12:10:00,29.23,29.26,29.22,29.25,25100.0,23.1194,23.1431,23.1115,23.1352,25100.0
2009-11-13 12:15:00,29.26,29.33,29.26,29.28,58600.0,23.1431,23.1985,23.1431,23.1589,58600.0
2009-11-13 12:20:00,29.28,29.28,29.23,29.23,51500.0,23.1589,23.1589,23.1194,23.1194,51500.0
2009-11-13 12:25:00,29.24,29.26,29.2,29.23,77900.0,23.1273,23.1431,23.0956,23.1194,77900.0
2009-11-13 12:30:00,29.24,29.25,29.18,29.21,35500.0,23.1273,23.1352,23.0798,23.1036,35500.0
2009-11-13 12:35:00,29.22,29.26,29.21,29.23,37800.0,23.1115,23.1431,23.1036,23.1194,37800.0
2009-11-13 12:40:00,29.23,29.23,29.15,29.16,40100.0,23.1194,23.1194,23.0561,23.064,40100.0
2009-11-13 12:45:00,29.16,29.22,29.16,29.21,62500.0,23.064,23.1115,23.064,23.1036,62500.0
2009-11-13 12:50:00,29.21,29.28,29.21,29.28,46800.0,23.1036,23.1589,23.1036,23.1589,46800.0
2009-11-13 12:55:00,29.28,29.3,29.27,29.29,53200.0,23.1589,23.1747,23.151,23.1668,53200.0
2009-11-13 13:00:00,29.3,29.34,29.29,29.32,70100.0,23.1747,23.2064,23.1668,23.1906,70100.0
2009-11-13 13:05:00,29.32,29.35,29.32,29.35,31300.0,23.1906,23.2143,23.1906,23.2143,31300.0
2009-11-13 13:10:00,29.34,29.35,29.29,29.3,74100.0,23.2064,23.2143,23.1668,23.1747,74100.0
2009-11-13 13:15:00,29.3,29.33,29.26,29.29,77800.0,23.1747,23.1985,23.1431,23.1668,77800.0
2009-11-13 13:20:00,29.29,29.33,29.29,29.33,78700.0,23.1668,23.1985,23.1668,23.1985,78700.0
2009-11-13 13:25:00,29.32,29.34,29.31,29.34,47200.0,23.1906,23.2064,23.1827,23.2064,47200.0
2009-11-13 13:30:00,29.35,29.35,29.3,29.31,72400.0,23.2143,23.2143,23.1747,23.1827,72400.0
2009-11-13 13:35:00,29.31,29.32,29.3,29.31,23400.0,23.1827,23.1906,23.1747,23.1827,23400.0
2009-11-13 13:40:00,29.31,29.33,29.3,29.3,47700.0,23.1827,23.1985,23.1747,23.1747,47700.0
2009-11-13 13:45:00,29.3,29.33,29.28,29.28,110000.0,23.1747,23.1985,23.1589,23.1589,110000.0
2009-11-13 13:50:00,29.28,29.31,29.25,29.31,36700.0,23.1589,23.1827,23.1352,23.1827,36700.0
2009-11-13 13:55:00,29.31,29.33,29.26,29.26,72300.0,23.1827,23.1985,23.1431,23.1431,72300.0
2009-11-13 14:00:00,29.26,29.3,29.24,29.29,65600.0,23.1431,23.1747,23.1273,23.1668,65600.0
2009-11-13 14:05:00,29.29,29.29,29.2,29.29,175500.0,23.1668,23.1668,23.0956,23.1668,175500.0
2009-11-13 14:10:00,29.29,29.29,29.25,29.27,51000.0,23.1668,23.1668,23.1352,23.151,51000.0
2009-11-13 14:15:00,29.28,29.3,29.26,29.26,47400.0,23.1589,23.1747,23.1431,23.1431,47400.0
2009-11-13 14:20:00,29.26,29.26,29.23,29.24,45600.0,23.1431,23.1431,23.1194,23.1273,45600.0
2009-11-13 14:25:00,29.24,29.25,29.19,29.2,75300.0,23.1273,23.1352,23.0877,23.0956,75300.0
2009-11-13 14:30:00,29.19,29.2,29.09,29.11,110700.0,23.0877,23.0956,23.0086,23.0245,110700.0
2009-11-13 14:35:00,29.1,29.1,29.06,29.08,61900.0,23.0166,23.0166,22.9849,23.0007,61900.0
2009-11-13 14:40:00,29.08,29.13,29.07,29.1,56200.0,23.0007,23.0403,22.9928,23.0166,56200.0
2009-11-13 14:45:00,29.1,29.14,29.09,29.1,87200.0,23.0166,23.0482,23.0086,23.0166,87200.0
2009-11-13 14:50:00,29.1,29.17,29.1,29.13,37000.0,23.0166,23.0719,23.0166,23.0403,37000.0
2009-11-13 14:55:00,29.12,29.14,29.04,29.04,47900.0,23.0324,23.0482,22.9691,22.9691,47900.0
2009-11-13 15:00:00,29.04,29.06,28.99,29.05,91800.0,22.9691,22.9849,22.9295,22.977,91800.0
2009-11-13 15:05:00,29.05,29.08,29.04,29.07,65800.0,22.977,23.0007,22.9691,22.9928,65800.0
2009-11-13 15:10:00,29.07,29.1,29.06,29.1,56400.0,22.9928,23.0166,22.9849,23.0166,56400.0
2009-11-13 15:15:00,29.1,29.1,29.05,29.08,88400.0,23.0166,23.0166,22.977,23.0007,88400.0
2009-11-13 15:20:00,29.08,29.12,29.05,29.11,83700.0,23.0007,23.0324,22.977,23.0245,83700.0
2009-11-13 15:25:00,29.11,29.16,29.11,29.11,107200.0,23.0245,23.064,23.0245,23.0245,107200.0
2009-11-13 15:30:00,29.11,29.12,29.07,29.11,120200.0,23.0245,23.0324,22.9928,23.0245,120200.0
2009-11-13 15:35:00,29.11,29.17,29.1,29.15,91200.0,23.0245,23.0719,23.0166,23.0561,91200.0
2009-11-13 15:40:00,29.15,29.2,29.14,29.19,133800.0,23.0561,23.0956,23.0482,23.0877,133800.0
2009-11-13 15:45:00,29.18,29.2,29.11,29.12,120900.0,23.0798,23.0956,23.0245,23.0324,120900.0
2009-11-13 15:50:00,29.12,29.13,29.07,29.07,187500.0,23.0324,23.0403,22.9928,22.9928,187500.0
2009-11-13 15:55:00,29.08,29.11,29.07,29.09,311100.0,23.0007,23.0245,22.9928,23.0086,311100.0
2009-11-16 09:30:00,29.23,29.5,29.13,29.48,168400.0,23.1194,23.3329,23.0403,23.3171,168400.0
2009-11-16 09:35:00,29.48,29.5,29.38,29.44,243300.0,23.3171,23.3329,23.238,23.2855,243300.0
2009-11-16 09:40:00,29.43,29.49,29.42,29.45,184100.0,23.2776,23.325,23.2697,23.2934,184100.0
2009-11-16 09:45:00,29.45,29.47,29.42,29.46,104500.0,23.2934,23.3092,23.2697,23.3013,104500.0
2009-11-16 09:50:00,29.46,29.46,29.29,29.29,158200.0,23.3013,23.3013,23.1668,23.1668,158200.0
2009-11-16 09:55:00,29.3,29.3,29.2,29.23,275300.0,23.1747,23.1747,23.0956,23.1194,275300.0
2009-11-16 10:00:00,29.23,29.25,29.17,29.2,196800.0,23.1194,23.1352,23.0719,23.0956,196800.0
2009-11-16 10:05:00,29.2,29.36,29.19,29.31,125700.0,23.0956,23.2222,23.0877,23.1827,125700.0
2009-11-16 10:10:00,29.31,29.34,29.26,29.31,206900.0,23.1827,23.2064,23.1431,23.1827,206900.0
2009-11-16 10:15:00,29.31,29.33,29.28,29.29,133800.0,23.1827,23.1985,23.1589,23.1668,133800.0
2009-11-16 10:20:00,29.29,29.3,29.23,29.23,121600.0,23.1668,23.1747,23.1194,23.1194,121600.0
2009-11-16 10:25:00,29.24,29.3,29.18,29.18,115000.0,23.1273,23.1747,23.0798,23.0798,115000.0
2009-11-16 10:30:00,29.19,29.2,29.16,29.16,63400.0,23.0877,23.0956,23.064,23.064,63400.0
2009-11-16 10:35:00,29.17,29.18,29.1,29.18,166100.0,23.0719,23.0798,23.0166,23.0798,166100.0
2009-11-16 10:40:00,29.18,29.26,29.17,29.24,85600.0,23.0798,23.1431,23.0719,23.1273,85600.0
2009-11-16 10:45:00,29.24,29.24,29.17,29.17,72900.0,23.1273,23.1273,23.0719,23.0719,72900.0
2009-11-16 10:50:00,29.17,29.18,29.09,29.1,112300.0,23.0719,23.0798,23.0086,23.0166,112300.0
2009-11-16 10:55:00,29.1,29.15,29.09,29.12,50600.0,23.0166,23.0561,23.0086,23.0324,50600.0
2009-11-16 11:00:00,29.11,29.2,29.11,29.2,117100.0,23.0245,23.0956,23.0245,23.0956,117100.0
2009-11-16 11:05:00,29.2,29.26,29.19,29.26,70500.0,23.0956,23.1431,23.0877,23.1431,70500.0
2009-11-16 11:10:00,29.26,29.29,29.22,29.25,94600.0,23.1431,23.1668,23.1115,23.1352,94600.0
2009-11-16 11:15:00,29.25,29.26,29.23,29.26,81200.0,23.1352,23.1431,23.1194,23.1431,81200.0
2009-11-16 11:20:00,29.25,29.3,29.25,29.3,60000.0,23.1352,23.1747,23.1352,23.1747,60000.0
2009-11-16 11:25:00,29.3,29.32,29.29,29.31,106800.0,23.1747,23.1906,23.1668,23.1827,106800.0
2009-11-16 11:30:00,29.31,29.38,29.28,29.33,194600.0,23.1827,23.238,23.1589,23.1985,194600.0
2009-11-16 11:35:00,29.33,29.33,29.21,29.23,77200.0,23.1985,23.1985,23.1036,23.1194,77200.0
2009-11-16 11:40:00,29.23,29.26,29.22,29.24,26400.0,23.1194,23.1431,23.1115,23.1273,26400.0
2009-11-16 11:45:00,29.25,29.28,29.22,29.22,54000.0,23.1352,23.1589,23.1115,23.1115,54000.0
2009-11-16 11:50:00,29.23,29.23,29.19,29.19,82500.0,23.1194,23.1194,23.0877,23.0877,82500.0
2009-11-16 11:55:00,29.2,29.26,29.17,29.25,63800.0,23.0956,23.1431,23.0719,23.1352,63800.0
2009-11-16 12:00:00,29.26,29.28,29.16,29.18,73100.0,23.1431,23.1589,23.064,23.0798,73100.0
2009-11-16 12:05:00,29.18,29.2,29.17,29.19,33400.0,23.0798,23.0956,23.0719,23.0877,33400.0
2009-11-16 12:10:00,29.19,29.25,29.17,29.25,53700.0,23.0877,23.1352,23.0719,23.1352,53700.0
2009-11-16 12:15:00,29.25,29.25,29.15,29.18,120500.0,23.1352,23.1352,23.0561,23.0798,120500.0
2009-11-16 12:20:00,29.19,29.21,29.13,29.18,76200.0,23.0877,23.1036,23.0403,23.0798,76200.0
2009-11-16 12:25:00,29.18,29.21,29.16,29.18,86200.0,23.0798,23.1036,23.064,23.0798,86200.0
2009-11-16 12:30:00,29.18,29.21,29.17,29.19,56800.0,23.0798,23.1036,23.0719,23.0877,56800.0
2009-11-16 12:35:00,29.2,29.21,29.16,29.18,91500.0,23.0956,23.1036,23.064,23.0798,91500.0
2009-11-16 12:40:00,29.18,29.2,29.14,29.18,132300.0,23.0798,23.0956,23.0482,23.0798,132300.0
2009-11-16 12:45:00,29.18,29.21,29.17,29.21,51800.0,23.0798,23.1036,23.0719,23.1036,51800.0
2009-11-16 12:50:00,29.21,29.23,29.17,29.18,56700.0,23.1036,23.1194,23.0719,23.0798,56700.0
2009-11-16 12:55:00,29.19,29.25,29.18,29.24,57500.0,23.0877,23.1352,23.0798,23.1273,57500.0
2009-11-16 13:00:00,29.23,29.28,29.22,29.24,62100.0,23.1194,23.1589,23.1115,23.1273,62100.0
2009-11-16 13:05:00,29.24,29.24,29.16,29.19,59500.0,23.1273,23.1273,23.064,23.0877,59500.0
2009-11-16 13:10:00,29.18,29.19,29.11,29.12,112100.0,23.0798,23.0877,23.0245,23.0324,112100.0
2009-11-16 13:15:00,29.12,29.15,29.12,29.13,34500.0,23.0324,23.0561,23.0324,23.0403,34500.0
2009-11-16 13:20:00,29.12,29.14,29.09,29.11,59900.0,23.0324,23.0482,23.0086,23.0245,59900.0
2009-11-16 13:25:00,29.1,29.11,29.1,29.11,25000.0,23.0166,23.0245,23.0166,23.0245,25000.0
2009-11-16 13:30:00,29.1,29.14,29.1,29.13,72200.0,23.0166,23.0482,23.0166,23.0403,72200.0
2009-11-16 13:35:00,29.13,29.16,29.1,29.16,82700.0,23.0403,23.064,23.0166,23.064,82700.0
2009-11-16 13:40:00,29.15,29.15,29.08,29.11,53100.0,23.0561,23.0561,23.0007,23.0245,53100.0
2009-11-16 13:45:00,29.11,29.13,29.08,29.08,66400.0,23.0245,23.0403,23.0007,23.0007,66400.0
2009-11-16 13:50:00,29.08,29.12,29.08,29.11,48600.0,23.0007,23.0324,23.0007,23.0245,48600.0
2009-11-16 13:55:00,29.11,29.14,29.08,29.13,52200.0,23.0245,23.0482,23.0007,23.0403,52200.0
2009-11-16 14:00:00,29.13,29.22,29.13,29.19,87800.0,23.0403,23.1115,23.0403,23.0877,87800.0
2009-11-16 14:05:00,29.19,29.21,29.16,29.18,108100.0,23.0877,23.1036,23.064,23.0798,108100.0
2009-11-16 14:10:00,29.18,29.19,29.13,29.13,47400.0,23.0798,23.0877,23.0403,23.0403,47400.0
2009-11-16 14:15:00,29.13,29.2,29.13,29.2,100900.0,23.0403,23.0956,23.0403,23.0956,100900.0
2009-11-16 14:20:00,29.19,29.19,29.14,29.14,79900.0,23.0877,23.0877,23.0482,23.0482,79900.0
2009-11-16 14:25:00,29.15,29.15,29.1,29.12,77800.0,23.0561,23.0561,23.0166,23.0324,77800.0
2009-11-16 14:30:00,29.12,29.15,29.11,29.15,52300.0,23.0324,23.0561,23.0245,23.0561,52300.0
2009-11-16 14:35:00,29.15,29.17,29.13,29.14,77200.0,23.0561,23.0719,23.0403,23.0482,77200.0
2009-11-16 14:40:00,29.15,29.17,29.13,29.13,62300.0,23.0561,23.0719,23.0403,23.0403,62300.0
2009-11-16 14:45:00,29.13,29.14,29.09,29.11,129800.0,23.0403,23.0482,23.0086,23.0245,129800.0
2009-11-16 14:50:00,29.11,29.11,29.08,29.08,35200.0,23.0245,23.0245,23.0007,23.0007,35200.0
2009-11-16 14:55:00,29.08,29.1,29.06,29.08,118600.0,23.0007,23.0166,22.9849,23.0007,118600.0
2009-11-16 15:00:00,29.09,29.1,29.04,29.04,90200.0,23.0086,23.0166,22.9691,22.9691,90200.0
2009-11-16 15:05:00,29.04,29.11,29.04,29.09,99300.0,22.9691,23.0245,22.9691,23.0086,99300.0
2009-11-16 15:10:00,29.09,29.09,28.99,29.0,114900.0,23.0086,23.0086,22.9295,22.9375,114900.0
2009-11-16 15:15:00,29.0,29.0,28.95,28.96,147400.0,22.9375,22.9375,22.8979,22.9058,147400.0
2009-11-16 15:20:00,28.96,29.02,28.95,28.99,128600.0,22.9058,22.9533,22.8979,22.9295,128600.0
2009-11-16 15:25:00,29.0,29.02,28.96,28.96,134000.0,22.9375,22.9533,22.9058,22.9058,134000.0
2009-11-16 15:30:00,28.96,29.06,28.95,29.06,133900.0,22.9058,22.9849,22.8979,22.9849,133900.0
2009-11-16 15:35:00,29.06,29.14,29.06,29.14,118900.0,22.9849,23.0482,22.9849,23.0482,118900.0
2009-11-16 15:40:00,29.14,29.17,29.13,29.13,111200.0,23.0482,23.0719,23.0403,23.0403,111200.0
2009-11-16 15:45:00,29.13,29.14,29.1,29.13,106400.0,23.0403,23.0482,23.0166,23.0403,106400.0
2009-11-16 15:50:00,29.13,29.15,29.09,29.11,202300.0,23.0403,23.0561,23.0086,23.0245,202300.0
2009-11-16 15:55:00,29.12,29.15,29.09,29.15,297400.0,23.0324,23.0561,23.0086,23.0561,297400.0
2009-11-17 09:30:00,28.91,29.17,28.91,29.13,111300.0,22.8663,23.0719,22.8663,23.0403,111300.0
2009-11-17 09:35:00,29.14,29.14,28.95,28.99,128800.0,23.0482,23.0482,22.8979,22.9295,128800.0
2009-11-17 09:40:00,28.99,29.15,28.99,29.1,96100.0,22.9295,23.0561,22.9295,23.0166,96100.0
2009-11-17 09:45:00,29.12,29.15,29.04,29.05,49400.0,23.0324,23.0561,22.9691,22.977,49400.0
2009-11-17 09:50:00,29.06,29.07,28.98,29.06,235000.0,22.9849,22.9928,22.9216,22.9849,235000.0
2009-11-17 09:55:00,29.06,29.12,29.05,29.11,97200.0,22.9849,23.0324,22.977,23.0245,97200.0
2009-11-17 10:00:00,29.11,29.15,29.06,29.08,74000.0,23.0245,23.0561,22.9849,23.0007,74000.0
2009-11-17 10:05:00,29.09,29.1,29.05,29.09,39200.0,23.0086,23.0166,22.977,23.0086,39200.0
2009-11-17 10:10:00,29.09,29.1,29.03,29.07,163100.0,23.0086,23.0166,22.9612,22.9928,163100.0
2009-11-17 10:15:00,29.07,29.08,29.05,29.06,59600.0,22.9928,23.0007,22.977,22.9849,59600.0
2009-11-17 10:20:00,29.06,29.07,28.99,29.01,76700.0,22.9849,22.9928,22.9295,22.9454,76700.0
2009-11-17 10:25:00,29.01,29.02,28.99,29.01,49400.0,22.9454,22.9533,22.9295,22.9454,49400.0
2009-11-17 10:30:00,29.01,29.03,28.93,28.96,158400.0,22.9454,22.9612,22.8821,22.9058,158400.0
2009-11-17 10:35:00,28.97,28.97,28.8,28.83,93600.0,22.9137,22.9137,22.7793,22.803,93600.0
2009-11-17 10:40:00,28.83,28.93,28.81,28.91,70000.0,22.803,22.8821,22.7872,22.8663,70000.0
2009-11-17 10:45:00,28.9,28.92,28.86,28.86,48600.0,22.8584,22.8742,22.8267,22.8267,48600.0
2009-11-17 10:50:00,28.86,28.9,28.79,28.86,55900.0,22.8267,22.8584,22.7714,22.8267,55900.0
2009-11-17 10:55:00,28.86,28.89,28.81,28.87,60800.0,22.8267,22.8505,22.7872,22.8346,60800.0
2009-11-17 11:00:00,28.86,28.94,28.86,28.94,51000.0,22.8267,22.89,22.8267,22.89,51000.0
2009-11-17 11:05:00,28.94,28.98,28.93,28.98,34900.0,22.89,22.9216,22.8821,22.9216,34900.0
2009-11-17 11:10:00,28.97,28.99,28.96,28.97,36000.0,22.9137,22.9295,22.9058,22.9137,36000.0
2009-11-17 11:15:00,28.96,28.97,28.86,28.94,56100.0,22.9058,22.9137,22.8267,22.89,56100.0
2009-11-17 11:20:00,28.94,29.0,28.91,28.99,62800.0,22.89,22.9375,22.8663,22.9295,62800.0
2009-11-17 11:25:00,28.99,29.0,28.98,29.0,39100.0,22.9295,22.9375,22.9216,22.9375,39100.0
2009-11-17 11:30:00,29.0,29.02,28.98,29.01,81600.0,22.9375,22.9533,22.9216,22.9454,81600.0
2009-11-17 11:35:00,29.01,29.04,29.0,29.04,121300.0,22.9454,22.9691,22.9375,22.9691,121300.0
2009-11-17 11:40:00,29.04,29.05,29.0,29.04,43200.0,22.9691,22.977,22.9375,22.9691,43200.0
2009-11-17 11:45:00,29.03,29.05,29.0,29.0,63600.0,22.9612,22.977,22.9375,22.9375,63600.0
2009-11-17 11:50:00,29.0,29.02,28.97,28.99,59000.0,22.9375,22.9533,22.9137,22.9295,59000.0
2009-11-17 11:55:00,28.98,29.04,28.97,29.02,87200.0,22.9216,22.9691,22.9137,22.9533,87200.0
2009-11-17 12:00:00,29.02,29.04,29.0,29.04,34200.0,22.9533,22.9691,22.9375,22.9691,34200.0
2009-11-17 12:05:00,29.04,29.04,29.02,29.02,48900.0,22.9691,22.9691,22.9533,22.9533,48900.0
2009-11-17 12:10:00,29.02,29.07,29.02,29.02,93600.0,22.9533,22.9928,22.9533,22.9533,93600.0
2009-11-17 12:15:00,29.02,29.03,28.98,28.99,60100.0,22.9533,22.9612,22.9216,22.9295,60100.0
2009-11-17 12:20:00,28.99,29.08,28.98,29.08,118300.0,22.9295,23.0007,22.9216,23.0007,118300.0
2009-11-17 12:25:00,29.08,29.09,29.07,29.09,48700.0,23.0007,23.0086,22.9928,23.0086,48700.0
2009-11-17 12:30:00,29.09,29.14,29.06,29.13,118700.0,23.0086,23.0482,22.9849,23.0403,118700.0
2009-11-17 12:35:00,29.13,29.13,29.06,29.12,69000.0,23.0403,23.0403,22.9849,23.0324,69000.0
2009-11-17 12:40:00,29.12,29.12,29.07,29.09,41200.0,23.0324,23.0324,22.9928,23.0086,41200.0
2009-11-17 12:45:00,29.1,29.11,29.07,29.08,29900.0,23.0166,23.0245,22.9928,23.0007,29900.0
2009-11-17 12:50:00,29.08,29.1,29.06,29.09,35100.0,23.0007,23.0166,22.9849,23.0086,35100.0
2009-11-17 12:55:00,29.09,29.12,29.03,29.03,40400.0,23.0086,23.0324,22.9612,22.9612,40400.0
2009-11-17 13:00:00,29.03,29.06,28.99,29.01,110900.0,22.9612,22.9849,22.9295,22.9454,110900.0
2009-11-17 13:05:00,29.0,29.01,28.98,29.01,23400.0,22.9375,22.9454,22.9216,22.9454,23400.0
2009-11-17 13:10:00,29.01,29.05,29.0,29.04,51700.0,22.9454,22.977,22.9375,22.9691,51700.0
2009-11-17 13:15:00,29.03,29.15,29.03,29.15,59300.0,22.9612,23.0561,22.9612,23.0561,59300.0
2009-11-17 13:20:00,29.15,29.18,29.13,29.15,61400.0,23.0561,23.0798,23.0403,23.0561,61400.0
2009-11-17 13:25:00,29.15,29.16,29.05,29.08,39300.0,23.0561,23.064,22.977,23.0007,39300.0
2009-11-17 13:30:00,29.07,29.09,29.04,29.09,23900.0,22.9928,23.0086,22.9691,23.0086,23900.0
2009-11-17 13:35:00,29.09,29.09,29.05,29.07,19900.0,23.0086,23.0086,22.977,22.9928,19900.0
2009-11-17 13:40:00,29.08,29.12,29.05,29.1,67700.0,23.0007,23.0324,22.977,23.0166,67700.0
2009-11-17 13:45:00,29.09,29.12,29.06,29.11,43900.0,23.0086,23.0324,22.9849,23.0245,43900.0
2009-11-17 13:50:00,29.11,29.14,29.09,29.11,52700.0,23.0245,23.0482,23.0086,23.0245,52700.0
2009-11-17 13:55:00,29.1,29.11,29.05,29.08,33600.0,23.0166,23.0245,22.977,23.0007,33600.0
2009-11-17 14:00:00,29.08,29.1,29.04,29.08,48700.0,23.0007,23.0166,22.9691,23.0007,48700.0
2009-11-17 14:05:00,29.08,29.09,29.02,29.04,37200.0,23.0007,23.0086,22.9533,22.9691,37200.0
2009-11-17 14:10:00,29.04,29.08,29.02,29.06,38400.0,22.9691,23.0007,22.9533,22.9849,38400.0
2009-11-17 14:15:00,29.06,29.08,29.05,29.07,46600.0,22.9849,23.0007,22.977,22.9928,46600.0
2009-11-17 14:20:00,29.07,29.08,29.02,29.04,47700.0,22.9928,23.0007,22.9533,22.9691,47700.0
2009-11-17 14:25:00,29.03,29.06,29.02,29.05,49200.0,22.9612,22.9849,22.9533,22.977,49200.0
2009-11-17 14:30:00,29.05,29.06,29.03,29.04,32400.0,22.977,22.9849,22.9612,22.9691,32400.0
2009-11-17 14:35:00,29.04,29.06,29.03,29.04,45300.0,22.9691,22.9849,22.9612,22.9691,45300.0
2009-11-17 14:40:00,29.05,29.07,29.02,29.04,39300.0,22.977,22.9928,22.9533,22.9691,39300.0
2009-11-17 14:45:00,29.03,29.05,28.99,28.99,33500.0,22.9612,22.977,22.9295,22.9295,33500.0
2009-11-17 14:50:00,29.0,29.01,28.96,29.0,43000.0,22.9375,22.9454,22.9058,22.9375,43000.0
2009-11-17 14:55:00,29.0,29.0,28.99,29.0,17300.0,22.9375,22.9375,22.9295,22.9375,17300.0
2009-11-17 15:00:00,29.0,29.02,28.98,29.0,135900.0,22.9375,22.9533,22.9216,22.9375,135900.0
2009-11-17 15:05:00,29.0,29.0,28.96,28.97,75000.0,22.9375,22.9375,22.9058,22.9137,75000.0
2009-11-17 15:10:00,28.98,29.01,28.97,28.97,82500.0,22.9216,22.9454,22.9137,22.9137,82500.0
2009-11-17 15:15:00,28.98,28.98,28.95,28.98,41600.0,22.9216,22.9216,22.8979,22.9216,41600.0
2009-11-17 15:20:00,28.98,28.99,28.98,28.99,62300.0,22.9216,22.9295,22.9216,22.9295,62300.0
2009-11-17 15:25:00,28.99,29.0,28.98,29.0,120000.0,22.9295,22.9375,22.9216,22.9375,120000.0
2009-11-17 15:30:00,29.0,29.01,28.98,29.0,96500.0,22.9375,22.9454,22.9216,22.9375,96500.0
2009-11-17 15:35:00,29.0,29.01,28.99,29.0,66100.0,22.9375,22.9454,22.9295,22.9375,66100.0
2009-11-17 15:40:00,29.0,29.01,28.99,28.99,144300.0,22.9375,22.9454,22.9295,22.9295,144300.0
2009-11-17 15:45:00,28.99,29.0,28.97,29.0,133900.0,22.9295,22.9375,22.9137,22.9375,133900.0
2009-11-17 15:50:00,29.0,29.04,28.97,28.98,187400.0,22.9375,22.9691,22.9137,22.9216,187400.0
2009-11-17 15:55:00,28.98,28.99,28.95,28.95,481900.0,22.9216,22.9295,22.8979,22.8979,481900.0
2009-11-18 09:30:00,28.97,29.1,28.96,29.06,111900.0,22.9137,23.0166,22.9058,22.9849,111900.0
2009-11-18 09:35:00,29.08,29.1,28.95,29.0,100500.0,23.0007,23.0166,22.8979,22.9375,100500.0
2009-11-18 09:40:00,28.98,29.04,28.89,29.01,126400.0,22.9216,22.9691,22.8505,22.9454,126400.0
2009-11-18 09:45:00,29.01,29.01,28.94,28.94,111500.0,22.9454,22.9454,22.89,22.89,111500.0
2009-11-18 09:50:00,28.94,28.96,28.84,28.92,127600.0,22.89,22.9058,22.8109,22.8742,127600.0
2009-11-18 09:55:00,28.92,28.92,28.81,28.84,70700.0,22.8742,22.8742,22.7872,22.8109,70700.0
2009-11-18 10:00:00,28.85,28.92,28.83,28.84,74700.0,22.8188,22.8742,22.803,22.8109,74700.0
2009-11-18 10:05:00,28.84,28.88,28.81,28.86,64500.0,22.8109,22.8425,22.7872,22.8267,64500.0
2009-11-18 10:10:00,28.85,28.86,28.73,28.79,95200.0,22.8188,22.8267,22.7239,22.7714,95200.0
2009-11-18 10:15:00,28.81,28.82,28.72,28.72,92200.0,22.7872,22.7951,22.716,22.716,92200.0
2009-11-18 10:20:00,28.72,28.8,28.7,28.76,106800.0,22.716,22.7793,22.7002,22.7476,106800.0
2009-11-18 10:25:00,28.77,28.8,28.74,28.76,89500.0,22.7555,22.7793,22.7318,22.7476,89500.0
2009-11-18 10:30:00,28.77,28.82,28.77,28.78,70500.0,22.7555,22.7951,22.7555,22.7635,70500.0
2009-11-18 10:35:00,28.79,28.79,28.73,28.74,98300.0,22.7714,22.7714,22.7239,22.7318,98300.0
2009-11-18 10:40:00,28.74,28.76,28.7,28.75,233900.0,22.7318,22.7476,22.7002,22.7397,233900.0
2009-11-18 10:45:00,28.75,28.76,28.66,28.68,87900.0,22.7397,22.7476,22.6685,22.6844,87900.0
2009-11-18 10:50:00,28.68,28.69,28.66,28.67,43200.0,22.6844,22.6923,22.6685,22.6764,43200.0
2009-11-18 10:55:00,28.68,28.72,28.67,28.68,96400.0,22.6844,22.716,22.6764,22.6844,96400.0
2009-11-18 11:00:00,28.68,28.7,28.66,28.7,83200.0,22.6844,22.7002,22.6685,22.7002,83200.0
2009-11-18 11:05:00,28.7,28.76,28.69,28.75,215600.0,22.7002,22.7476,22.6923,22.7397,215600.0
2009-11-18 11:10:00,28.75,28.77,28.71,28.73,167500.0,22.7397,22.7555,22.7081,22.7239,167500.0
2009-11-18 11:15:00,28.73,28.76,28.72,28.74,76700.0,22.7239,22.7476,22.716,22.7318,76700.0
2009-11-18 11:20:00,28.75,28.76,28.74,28.75,64500.0,22.7397,22.7476,22.7318,22.7397,64500.0
2009-11-18 11:25:00,28.74,28.75,28.65,28.66,166500.0,22.7318,22.7397,22.6606,22.6685,166500.0
2009-11-18 11:30:00,28.66,28.73,28.65,28.7,83800.0,22.6685,22.7239,22.6606,22.7002,83800.0
2009-11-18 11:35:00,28.71,28.72,28.7,28.72,45600.0,22.7081,22.716,22.7002,22.716,45600.0
2009-11-18 11:40:00,28.72,28.77,28.72,28.76,48000.0,22.716,22.7555,22.716,22.7476,48000.0
2009-11-18 11:45:00,28.77,28.79,28.76,28.77,57300.0,22.7555,22.7714,22.7476,22.7555,57300.0
2009-11-18 11:50:00,28.77,28.78,28.74,28.75,52300.0,22.7555,22.7635,22.7318,22.7397,52300.0
2009-11-18 11:55:00,28.75,28.75,28.74,28.75,40100.0,22.7397,22.7397,22.7318,22.7397,40100.0
2009-11-18 12:00:00,28.75,28.77,28.74,28.77,22400.0,22.7397,22.7555,22.7318,22.7555,22400.0
2009-11-18 12:05:00,28.77,28.79,28.76,28.78,81800.0,22.7555,22.7714,22.7476,22.7635,81800.0
2009-11-18 12:10:00,28.79,28.8,28.78,28.8,33600.0,22.7714,22.7793,22.7635,22.7793,33600.0
2009-11-18 12:15:00,28.8,28.8,28.77,28.79,47200.0,22.7793,22.7793,22.7555,22.7714,47200.0
2009-11-18 12:20:00,28.8,28.8,28.76,28.76,78700.0,22.7793,22.7793,22.7476,22.7476,78700.0
2009-11-18 12:25:00,28.76,28.76,28.71,28.75,65300.0,22.7476,22.7476,22.7081,22.7397,65300.0
2009-11-18 12:30:00,28.74,28.75,28.72,28.72,47300.0,22.7318,22.7397,22.716,22.716,47300.0
2009-11-18 12:35:00,28.73,28.78,28.72,28.78,64200.0,22.7239,22.7635,22.716,22.7635,64200.0
2009-11-18 12:40:00,28.78,28.8,28.77,28.8,44900.0,22.7635,22.7793,22.7555,22.7793,44900.0
2009-11-18 12:45:00,28.8,28.81,28.78,28.79,66400.0,22.7793,22.7872,22.7635,22.7714,66400.0
2009-11-18 12:50:00,28.79,28.83,28.78,28.83,56400.0,22.7714,22.803,22.7635,22.803,56400.0
2009-11-18 12:55:00,28.83,28.84,28.77,28.79,44500.0,22.803,22.8109,22.7555,22.7714,44500.0
2009-11-18 13:00:00,28.78,28.8,28.73,28.75,72800.0,22.7635,22.7793,22.7239,22.7397,72800.0
2009-11-18 13:05:00,28.76,28.8,28.76,28.8,47200.0,22.7476,22.7793,22.7476,22.7793,47200.0
2009-11-18 13:10:00,28.79,28.83,28.79,28.83,85600.0,22.7714,22.803,22.7714,22.803,85600.0
2009-11-18 13:15:00,28.83,28.83,28.75,28.76,80300.0,22.803,22.803,22.7397,22.7476,80300.0
2009-11-18 13:20:00,28.76,28.81,28.73,28.78,56800.0,22.7476,22.7872,22.7239,22.7635,56800.0
2009-11-18 13:25:00,28.78,28.78,28.74,28.76,66100.0,22.7635,22.7635,22.7318,22.7476,66100.0
2009-11-18 13:30:00,28.75,28.8,28.75,28.75,75200.0,22.7397,22.7793,22.7397,22.7397,75200.0
2009-11-18 13:35:00,28.76,28.8,28.75,28.78,44900.0,22.7476,22.7793,22.7397,22.7635,44900.0
2009-11-18 13:40:00,28.78,28.81,28.78,28.81,77400.0,22.7635,22.7872,22.7635,22.7872,77400.0
2009-11-18 13:45:00,28.81,28.82,28.8,28.8,28800.0,22.7872,22.7951,22.7793,22.7793,28800.0
2009-11-18 13:50:00,28.81,28.83,28.8,28.82,87900.0,22.7872,22.803,22.7793,22.7951,87900.0
2009-11-18 13:55:00,28.82,28.83,28.82,28.82,13100.0,22.7951,22.803,22.7951,22.7951,13100.0
2009-11-18 14:00:00,28.82,28.87,28.82,28.86,73300.0,22.7951,22.8346,22.7951,22.8267,73300.0
2009-11-18 14:05:00,28.86,28.94,28.86,28.92,121600.0,22.8267,22.89,22.8267,22.8742,121600.0
2009-11-18 14:10:00,28.93,28.99,28.93,28.99,49300.0,22.8821,22.9295,22.8821,22.9295,49300.0
2009-11-18 14:15:00,28.98,29.0,28.98,28.99,88500.0,22.9216,22.9375,22.9216,22.9295,88500.0
2009-11-18 14:20:00,28.99,29.06,28.99,29.04,211800.0,22.9295,22.9849,22.9295,22.9691,211800.0
2009-11-18 14:25:00,29.04,29.1,29.04,29.1,109500.0,22.9691,23.0166,22.9691,23.0166,109500.0
2009-11-18 14:30:00,29.1,29.11,29.02,29.02,124500.0,23.0166,23.0245,22.9533,22.9533,124500.0
2009-11-18 14:35:00,29.03,29.07,29.01,29.03,151300.0,22.9612,22.9928,22.9454,22.9612,151300.0
2009-11-18 14:40:00,29.02,29.03,28.98,28.98,50000.0,22.9533,22.9612,22.9216,22.9216,50000.0
2009-11-18 14:45:00,28.98,28.99,28.89,28.9,123000.0,22.9216,22.9295,22.8505,22.8584,123000.0
2009-11-18 14:50:00,28.9,28.91,28.84,28.84,101600.0,22.8584,22.8663,22.8109,22.8109,101600.0
2009-11-18 14:55:00,28.84,28.9,28.84,28.87,76000.0,22.8109,22.8584,22.8109,22.8346,76000.0
2009-11-18 15:00:00,28.87,28.88,28.82,28.82,94300.0,22.8346,22.8425,22.7951,22.7951,94300.0
2009-11-18 15:05:00,28.82,28.86,28.82,28.84,68300.0,22.7951,22.8267,22.7951,22.8109,68300.0
2009-11-18 15:10:00,28.84,28.92,28.84,28.92,121900.0,22.8109,22.8742,22.8109,22.8742,121900.0
2009-11-18 15:15:00,28.91,28.92,28.9,28.9,58700.0,22.8663,22.8742,22.8584,22.8584,58700.0
2009-11-18 15:20:00,28.9,28.91,28.88,28.89,44700.0,22.8584,22.8663,22.8425,22.8505,44700.0
2009-11-18 15:25:00,28.89,28.89,28.88,28.88,43600.0,22.8505,22.8505,22.8425,22.8425,43600.0
2009-11-18 15:30:00,28.88,28.88,28.85,28.85,63700.0,22.8425,22.8425,22.8188,22.8188,63700.0
2009-11-18 15:35:00,28.85,28.86,28.82,28.83,52100.0,22.8188,22.8267,22.7951,22.803,52100.0
2009-11-18 15:40:00,28.83,28.84,28.78,28.79,121300.0,22.803,22.8109,22.7635,22.7714,121300.0
2009-11-18 15:45:00,28.78,28.81,28.76,28.81,172000.0,22.7635,22.7872,22.7476,22.7872,172000.0
2009-11-18 15:50:00,28.81,28.85,28.79,28.84,182600.0,22.7872,22.8188,22.7714,22.8109,182600.0
2009-11-18 15:55:00,28.84,28.87,28.83,28.83,398400.0,22.8109,22.8346,22.803,22.803,398400.0
2009-11-19 09:30:00,28.66,28.71,28.25,28.45,250700.0,22.6685,22.7081,22.3442,22.5024,250700.0
2009-11-19 09:35:00,28.46,28.47,28.15,28.18,139500.0,22.5103,22.5183,22.2652,22.2889,139500.0
2009-11-19 09:40:00,28.16,28.23,28.01,28.05,101800.0,22.2731,22.3284,22.1544,22.1861,101800.0
2009-11-19 09:45:00,28.01,28.03,27.87,28.03,285600.0,22.1544,22.1702,22.0437,22.1702,285600.0
2009-11-19 09:50:00,28.03,28.12,27.97,28.02,160000.0,22.1702,22.2414,22.1228,22.1623,160000.0
2009-11-19 09:55:00,28.03,28.12,27.98,28.07,89900.0,22.1702,22.2414,22.1307,22.2019,89900.0
2009-11-19 10:00:00,28.08,28.25,28.06,28.22,149200.0,22.2098,22.3442,22.194,22.3205,149200.0
2009-11-19 10:05:00,28.24,28.24,28.16,28.23,54200.0,22.3363,22.3363,22.2731,22.3284,54200.0
2009-11-19 10:10:00,28.24,28.42,28.24,28.4,130700.0,22.3363,22.4787,22.3363,22.4629,130700.0
2009-11-19 10:15:00,28.4,28.46,28.37,28.44,101500.0,22.4629,22.5103,22.4392,22.4945,101500.0
2009-11-19 10:20:00,28.45,28.56,28.45,28.55,184300.0,22.5024,22.5894,22.5024,22.5815,184300.0
2009-11-19 10:25:00,28.56,28.62,28.56,28.6,73600.0,22.5894,22.6369,22.5894,22.6211,73600.0
2009-11-19 10:30:00,28.58,28.63,28.49,28.5,100100.0,22.6053,22.6448,22.5341,22.542,100100.0
2009-11-19 10:35:00,28.5,28.54,28.45,28.47,41900.0,22.542,22.5736,22.5024,22.5183,41900.0
2009-11-19 10:40:00,28.47,28.49,28.41,28.49,70300.0,22.5183,22.5341,22.4708,22.5341,70300.0
2009-11-19 10:45:00,28.5,28.54,28.43,28.49,124100.0,22.542,22.5736,22.4866,22.5341,124100.0
2009-11-19 10:50:00,28.49,28.49,28.36,28.36,69600.0,22.5341,22.5341,22.4313,22.4313,69600.0
2009-11-19 10:55:00,28.37,28.38,28.33,28.34,45200.0,22.4392,22.4471,22.4075,22.4154,45200.0
2009-11-19 11:00:00,28.35,28.35,28.24,28.25,80800.0,22.4233,22.4233,22.3363,22.3442,80800.0
2009-11-19 11:05:00,28.26,28.27,28.2,28.23,69600.0,22.3522,22.3601,22.3047,22.3284,69600.0
2009-11-19 11:10:00,28.23,28.28,28.22,28.25,45000.0,22.3284,22.368,22.3205,22.3442,45000.0
2009-11-19 11:15:00,28.26,28.28,28.22,28.23,53800.0,22.3522,22.368,22.3205,22.3284,53800.0
2009-11-19 11:20:00,28.23,28.3,28.22,28.28,56300.0,22.3284,22.3838,22.3205,22.368,56300.0
2009-11-19 11:25:00,28.28,28.35,28.27,28.35,75500.0,22.368,22.4233,22.3601,22.4233,75500.0
2009-11-19 11:30:00,28.34,28.35,28.28,28.3,30700.0,22.4154,22.4233,22.368,22.3838,30700.0
2009-11-19 11:35:00,28.3,28.36,28.29,28.34,32300.0,22.3838,22.4313,22.3759,22.4154,32300.0
2009-11-19 11:40:00,28.33,28.35,28.33,28.34,17400.0,22.4075,22.4233,22.4075,22.4154,17400.0
2009-11-19 11:45:00,28.34,28.36,28.33,28.35,49400.0,22.4154,22.4313,22.4075,22.4233,49400.0
2009-11-19 11:50:00,28.34,28.37,28.34,28.37,24800.0,22.4154,22.4392,22.4154,22.4392,24800.0
2009-11-19 11:55:00,28.38,28.43,28.37,28.43,55100.0,22.4471,22.4866,22.4392,22.4866,55100.0
2009-11-19 12:00:00,28.43,28.43,28.39,28.4,82000.0,22.4866,22.4866,22.455,22.4629,82000.0
2009-11-19 12:05:00,28.39,28.46,28.39,28.46,47900.0,22.455,22.5103,22.455,22.5103,47900.0
2009-11-19 12:10:00,28.45,28.46,28.41,28.42,48000.0,22.5024,22.5103,22.4708,22.4787,48000.0
2009-11-19 12:15:00,28.42,28.46,28.42,28.46,44900.0,22.4787,22.5103,22.4787,22.5103,44900.0
2009-11-19 12:20:00,28.46,28.47,28.42,28.43,65100.0,22.5103,22.5183,22.4787,22.4866,65100.0
2009-11-19 12:25:00,28.42,28.49,28.42,28.45,43300.0,22.4787,22.5341,22.4787,22.5024,43300.0
2009-11-19 12:30:00,28.45,28.49,28.45,28.47,41500.0,22.5024,22.5341,22.5024,22.5183,41500.0
2009-11-19 12:35:00,28.48,28.5,28.48,28.49,20300.0,22.5262,22.542,22.5262,22.5341,20300.0
2009-11-19 12:40:00,28.49,28.5,28.49,28.49,46100.0,22.5341,22.542,22.5341,22.5341,46100.0
2009-11-19 12:45:00,28.49,28.5,28.43,28.44,80600.0,22.5341,22.542,22.4866,22.4945,80600.0
2009-11-19 12:50:00,28.45,28.46,28.43,28.46,38900.0,22.5024,22.5103,22.4866,22.5103,38900.0
2009-11-19 12:55:00,28.46,28.48,28.46,28.46,12700.0,22.5103,22.5262,22.5103,22.5103,12700.0
2009-11-19 13:00:00,28.46,28.47,28.44,28.45,44500.0,22.5103,22.5183,22.4945,22.5024,44500.0
2009-11-19 13:05:00,28.45,28.48,28.45,28.45,34000.0,22.5024,22.5262,22.5024,22.5024,34000.0
2009-11-19 13:10:00,28.46,28.47,28.4,28.4,65300.0,22.5103,22.5183,22.4629,22.4629,65300.0
2009-11-19 13:15:00,28.41,28.41,28.39,28.39,52200.0,22.4708,22.4708,22.455,22.455,52200.0
2009-11-19 13:20:00,28.39,28.42,28.37,28.38,32500.0,22.455,22.4787,22.4392,22.4471,32500.0
2009-11-19 13:25:00,28.37,28.38,28.37,28.38,10700.0,22.4392,22.4471,22.4392,22.4471,10700.0
2009-11-19 13:30:00,28.37,28.38,28.37,28.37,20600.0,22.4392,22.4471,22.4392,22.4392,20600.0
2009-11-19 13:35:00,28.38,28.41,28.37,28.4,22000.0,22.4471,22.4708,22.4392,22.4629,22000.0
2009-11-19 13:40:00,28.4,28.42,28.38,28.38,48900.0,22.4629,22.4787,22.4471,22.4471,48900.0
2009-11-19 13:45:00,28.39,28.41,28.38,28.39,34400.0,22.455,22.4708,22.4471,22.455,34400.0
2009-11-19 13:50:00,28.39,28.42,28.39,28.4,31100.0,22.455,22.4787,22.455,22.4629,31100.0
2009-11-19 13:55:00,28.4,28.41,28.38,28.39,62900.0,22.4629,22.4708,22.4471,22.455,62900.0
2009-11-19 14:00:00,28.39,28.4,28.38,28.39,36100.0,22.455,22.4629,22.4471,22.455,36100.0
2009-11-19 14:05:00,28.38,28.39,28.35,28.36,44200.0,22.4471,22.455,22.4233,22.4313,44200.0
2009-11-19 14:10:00,28.36,28.42,28.35,28.42,43700.0,22.4313,22.4787,22.4233,22.4787,43700.0
2009-11-19 14:15:00,28.41,28.44,28.41,28.43,35100.0,22.4708,22.4945,22.4708,22.4866,35100.0
2009-11-19 14:20:00,28.44,28.5,28.43,28.5,91800.0,22.4945,22.542,22.4866,22.542,91800.0
2009-11-19 14:25:00,28.49,28.54,28.49,28.53,48300.0,22.5341,22.5736,22.5341,22.5657,48300.0
2009-11-19 14:30:00,28.53,28.54,28.51,28.53,63000.0,22.5657,22.5736,22.5499,22.5657,63000.0
2009-11-19 14:35:00,28.53,28.54,28.51,28.51,35300.0,22.5657,22.5736,22.5499,22.5499,35300.0
2009-11-19 14:40:00,28.52,28.53,28.51,28.52,47200.0,22.5578,22.5657,22.5499,22.5578,47200.0
2009-11-19 14:45:00,28.52,28.56,28.51,28.55,85100.0,22.5578,22.5894,22.5499,22.5815,85100.0
2009-11-19 14:50:00,28.54,28.55,28.51,28.53,98600.0,22.5736,22.5815,22.5499,22.5657,98600.0
2009-11-19 14:55:00,28.53,28.55,28.52,28.54,71900.0,22.5657,22.5815,22.5578,22.5736,71900.0
2009-11-19 15:00:00,28.55,28.58,28.49,28.49,89900.0,22.5815,22.6053,22.5341,22.5341,89900.0
2009-11-19 15:05:00,28.5,28.55,28.49,28.54,116800.0,22.542,22.5815,22.5341,22.5736,116800.0
2009-11-19 15:10:00,28.55,28.59,28.54,28.56,95500.0,22.5815,22.6132,22.5736,22.5894,95500.0
2009-11-19 15:15:00,28.56,28.57,28.54,28.55,158100.0,22.5894,22.5974,22.5736,22.5815,158100.0
2009-11-19 15:20:00,28.56,28.56,28.51,28.55,103000.0,22.5894,22.5894,22.5499,22.5815,103000.0
2009-11-19 15:25:00,28.56,28.57,28.55,28.56,54000.0,22.5894,22.5974,22.5815,22.5894,54000.0
2009-11-19 15:30:00,28.56,28.59,28.56,28.58,76400.0,22.5894,22.6132,22.5894,22.6053,76400.0
2009-11-19 15:35:00,28.58,28.6,28.58,28.59,154900.0,22.6053,22.6211,22.6053,22.6132,154900.0
2009-11-19 15:40:00,28.59,28.68,28.59,28.65,239100.0,22.6132,22.6844,22.6132,22.6606,239100.0
2009-11-19 15:45:00,28.65,28.71,28.65,28.7,239400.0,22.6606,22.7081,22.6606,22.7002,239400.0
2009-11-19 15:50:00,28.71,28.72,28.65,28.65,194000.0,22.7081,22.716,22.6606,22.6606,194000.0
2009-11-19 15:55:00,28.65,28.68,28.61,28.63,533900.0,22.6606,22.6844,22.629,22.6448,533900.0
2009-11-20 09:30:00,28.39,28.63,28.02,28.59,969500.0,22.455,22.6448,22.1623,22.6132,969500.0
2009-11-20 09:35:00,28.59,28.67,28.48,28.67,123300.0,22.6132,22.6764,22.5262,22.6764,123300.0
2009-11-20 09:40:00,28.68,28.74,28.61,28.65,127800.0,22.6844,22.7318,22.629,22.6606,127800.0
2009-11-20 09:45:00,28.64,28.65,28.58,28.58,162000.0,22.6527,22.6606,22.6053,22.6053,162000.0
2009-11-20 09:50:00,28.58,28.62,28.57,28.62,83500.0,22.6053,22.6369,22.5974,22.6369,83500.0
2009-11-20 09:55:00,28.63,28.64,28.56,28.56,132200.0,22.6448,22.6527,22.5894,22.5894,132200.0
2009-11-20 10:00:00,28.55,28.71,28.52,28.69,186700.0,22.5815,22.7081,22.5578,22.6923,186700.0
2009-11-20 10:05:00,28.68,28.69,28.58,28.59,192200.0,22.6844,22.6923,22.6053,22.6132,192200.0
2009-11-20 10:10:00,28.58,28.74,28.55,28.74,125900.0,22.6053,22.7318,22.5815,22.7318,125900.0
2009-11-20 10:15:00,28.74,28.77,28.62,28.68,172100.0,22.7318,22.7555,22.6369,22.6844,172100.0
2009-11-20 10:20:00,28.69,28.7,28.61,28.63,221000.0,22.6923,22.7002,22.629,22.6448,221000.0
2009-11-20 10:25:00,28.63,28.67,28.59,28.6,80500.0,22.6448,22.6764,22.6132,22.6211,80500.0
2009-11-20 10:30:00,28.59,28.6,28.58,28.59,39600.0,22.6132,22.6211,22.6053,22.6132,39600.0
2009-11-20 10:35:00,28.58,28.69,28.58,28.65,130800.0,22.6053,22.6923,22.6053,22.6606,130800.0
2009-11-20 10:40:00,28.65,28.7,28.64,28.7,187800.0,22.6606,22.7002,22.6527,22.7002,187800.0
2009-11-20 10:45:00,28.69,28.73,28.69,28.7,155500.0,22.6923,22.7239,22.6923,22.7002,155500.0
2009-11-20 10:50:00,28.69,28.7,28.68,28.7,117700.0,22.6923,22.7002,22.6844,22.7002,117700.0
2009-11-20 10:55:00,28.69,28.7,28.66,28.67,58700.0,22.6923,22.7002,22.6685,22.6764,58700.0
2009-11-20 11:00:00,28.66,28.71,28.66,28.7,100400.0,22.6685,22.7081,22.6685,22.7002,100400.0
2009-11-20 11:05:00,28.69,28.7,28.69,28.69,173500.0,22.6923,22.7002,22.6923,22.6923,173500.0
2009-11-20 11:10:00,28.69,28.7,28.69,28.69,47100.0,22.6923,22.7002,22.6923,22.6923,47100.0
2009-11-20 11:15:00,28.7,28.7,28.65,28.66,71800.0,22.7002,22.7002,22.6606,22.6685,71800.0
2009-11-20 11:20:00,28.65,28.66,28.65,28.66,16900.0,22.6606,22.6685,22.6606,22.6685,16900.0
2009-11-20 11:25:00,28.66,28.66,28.61,28.62,56400.0,22.6685,22.6685,22.629,22.6369,56400.0
2009-11-20 11:30:00,28.62,28.66,28.62,28.65,58400.0,22.6369,22.6685,22.6369,22.6606,58400.0
2009-11-20 11:35:00,28.65,28.66,28.6,28.64,100400.0,22.6606,22.6685,22.6211,22.6527,100400.0
2009-11-20 11:40:00,28.64,28.65,28.6,28.6,125700.0,22.6527,22.6606,22.6211,22.6211,125700.0
2009-11-20 11:45:00,28.6,28.65,28.6,28.64,76800.0,22.6211,22.6606,22.6211,22.6527,76800.0
2009-11-20 11:50:00,28.63,28.65,28.6,28.6,85500.0,22.6448,22.6606,22.6211,22.6211,85500.0
2009-11-20 11:55:00,28.6,28.64,28.6,28.61,62600.0,22.6211,22.6527,22.6211,22.629,62600.0
2009-11-20 12:00:00,28.62,28.64,28.61,28.63,71000.0,22.6369,22.6527,22.629,22.6448,71000.0
2009-11-20 12:05:00,28.64,28.68,28.63,28.68,41800.0,22.6527,22.6844,22.6448,22.6844,41800.0
2009-11-20 12:10:00,28.68,28.69,28.66,28.68,36800.0,22.6844,22.6923,22.6685,22.6844,36800.0
2009-11-20 12:15:00,28.67,28.68,28.62,28.62,45300.0,22.6764,22.6844,22.6369,22.6369,45300.0
2009-11-20 12:20:00,28.62,28.63,28.58,28.59,70900.0,22.6369,22.6448,22.6053,22.6132,70900.0
2009-11-20 12:25:00,28.59,28.61,28.58,28.61,85200.0,22.6132,22.629,22.6053,22.629,85200.0
2009-11-20 12:30:00,28.61,28.62,28.59,28.61,85200.0,22.629,22.6369,22.6132,22.629,85200.0
2009-11-20 12:35:00,28.62,28.62,28.58,28.6,60700.0,22.6369,22.6369,22.6053,22.6211,60700.0
2009-11-20 12:40:00,28.59,28.62,28.58,28.6,66800.0,22.6132,22.6369,22.6053,22.6211,66800.0
2009-11-20 12:45:00,28.6,28.61,28.58,28.59,38800.0,22.6211,22.629,22.6053,22.6132,38800.0
2009-11-20 12:50:00,28.6,28.6,28.57,28.58,40700.0,22.6211,22.6211,22.5974,22.6053,40700.0
2009-11-20 12:55:00,28.58,28.59,28.57,28.58,52700.0,22.6053,22.6132,22.5974,22.6053,52700.0
2009-11-20 13:00:00,28.58,28.59,28.55,28.58,69800.0,22.6053,22.6132,22.5815,22.6053,69800.0
2009-11-20 13:05:00,28.58,28.59,28.56,28.56,72300.0,22.6053,22.6132,22.5894,22.5894,72300.0
2009-11-20 13:10:00,28.56,28.58,28.55,28.55,72000.0,22.5894,22.6053,22.5815,22.5815,72000.0
2009-11-20 13:15:00,28.55,28.56,28.55,28.56,37000.0,22.5815,22.5894,22.5815,22.5894,37000.0
2009-11-20 13:20:00,28.55,28.56,28.52,28.53,76100.0,22.5815,22.5894,22.5578,22.5657,76100.0
2009-11-20 13:25:00,28.53,28.55,28.52,28.54,46200.0,22.5657,22.5815,22.5578,22.5736,46200.0
2009-11-20 13:30:00,28.54,28.54,28.53,28.53,44500.0,22.5736,22.5736,22.5657,22.5657,44500.0
2009-11-20 13:35:00,28.53,28.56,28.52,28.56,99100.0,22.5657,22.5894,22.5578,22.5894,99100.0
2009-11-20 13:40:00,28.56,28.57,28.54,28.57,28400.0,22.5894,22.5974,22.5736,22.5974,28400.0
2009-11-20 13:45:00,28.57,28.64,28.57,28.63,64600.0,22.5974,22.6527,22.5974,22.6448,64600.0
2009-11-20 13:50:00,28.62,28.63,28.55,28.57,101100.0,22.6369,22.6448,22.5815,22.5974,101100.0
2009-11-20 13:55:00,28.57,28.59,28.56,28.59,31700.0,22.5974,22.6132,22.5894,22.6132,31700.0
2009-11-20 14:00:00,28.59,28.61,28.58,28.6,17400.0,22.6132,22.629,22.6053,22.6211,17400.0
2009-11-20 14:05:00,28.61,28.63,28.6,28.63,54500.0,22.629,22.6448,22.6211,22.6448,54500.0
2009-11-20 14:10:00,28.63,28.67,28.62,28.66,82500.0,22.6448,22.6764,22.6369,22.6685,82500.0
2009-11-20 14:15:00,28.66,28.67,28.65,28.66,54400.0,22.6685,22.6764,22.6606,22.6685,54400.0
2009-11-20 14:20:00,28.66,28.66,28.63,28.64,37000.0,22.6685,22.6685,22.6448,22.6527,37000.0
2009-11-20 14:25:00,28.64,28.66,28.61,28.64,81300.0,22.6527,22.6685,22.629,22.6527,81300.0
2009-11-20 14:30:00,28.64,28.66,28.63,28.65,25700.0,22.6527,22.6685,22.6448,22.6606,25700.0
2009-11-20 14:35:00,28.66,28.67,28.65,28.67,43400.0,22.6685,22.6764,22.6606,22.6764,43400.0
2009-11-20 14:40:00,28.67,28.67,28.61,28.62,73700.0,22.6764,22.6764,22.629,22.6369,73700.0
2009-11-20 14:45:00,28.61,28.62,28.56,28.6,93600.0,22.629,22.6369,22.5894,22.6211,93600.0
2009-11-20 14:50:00,28.6,28.6,28.55,28.55,48700.0,22.6211,22.6211,22.5815,22.5815,48700.0
2009-11-20 14:55:00,28.56,28.56,28.52,28.52,75800.0,22.5894,22.5894,22.5578,22.5578,75800.0
2009-11-20 15:00:00,28.52,28.54,28.52,28.54,53300.0,22.5578,22.5736,22.5578,22.5736,53300.0
2009-11-20 15:05:00,28.54,28.56,28.54,28.55,82400.0,22.5736,22.5894,22.5736,22.5815,82400.0
2009-11-20 15:10:00,28.56,28.56,28.55,28.56,43300.0,22.5894,22.5894,22.5815,22.5894,43300.0
2009-11-20 15:15:00,28.56,28.6,28.55,28.6,48400.0,22.5894,22.6211,22.5815,22.6211,48400.0
2009-11-20 15:20:00,28.6,28.62,28.59,28.6,59800.0,22.6211,22.6369,22.6132,22.6211,59800.0
2009-11-20 15:25:00,28.6,28.62,28.59,28.61,126700.0,22.6211,22.6369,22.6132,22.629,126700.0
2009-11-20 15:30:00,28.62,28.65,28.6,28.65,127800.0,22.6369,22.6606,22.6211,22.6606,127800.0
2009-11-20 15:35:00,28.65,28.67,28.62,28.65,396500.0,22.6606,22.6764,22.6369,22.6606,396500.0
2009-11-20 15:40:00,28.65,28.65,28.64,28.65,248000.0,22.6606,22.6606,22.6527,22.6606,248000.0
2009-11-20 15:45:00,28.65,28.65,28.58,28.58,237100.0,22.6606,22.6606,22.6053,22.6053,237100.0
2009-11-20 15:50:00,28.59,28.6,28.52,28.55,302300.0,22.6132,22.6211,22.5578,22.5815,302300.0
2009-11-20 15:55:00,28.55,28.57,28.53,28.56,424600.0,22.5815,22.5974,22.5657,22.5894,424600.0
2009-11-23 09:30:00,28.94,29.41,28.93,29.25,364000.0,22.89,23.2617,22.8821,23.1352,364000.0
2009-11-23 09:35:00,29.24,29.45,29.23,29.38,369500.0,23.1273,23.2934,23.1194,23.238,369500.0
2009-11-23 09:40:00,29.38,29.58,29.38,29.5,459900.0,23.238,23.3962,23.238,23.3329,459900.0
2009-11-23 09:45:00,29.51,29.56,29.45,29.49,261900.0,23.3408,23.3804,23.2934,23.325,261900.0
2009-11-23 09:50:00,29.48,29.5,29.3,29.32,213900.0,23.3171,23.3329,23.1747,23.1906,213900.0
2009-11-23 09:55:00,29.32,29.4,29.3,29.35,139900.0,23.1906,23.2538,23.1747,23.2143,139900.0
2009-11-23 10:00:00,29.39,29.44,29.28,29.29,188500.0,23.2459,23.2855,23.1589,23.1668,188500.0
2009-11-23 10:05:00,29.28,29.36,29.26,29.3,155000.0,23.1589,23.2222,23.1431,23.1747,155000.0
2009-11-23 10:10:00,29.3,29.32,29.18,29.2,163700.0,23.1747,23.1906,23.0798,23.0956,163700.0
2009-11-23 10:15:00,29.2,29.21,29.19,29.21,106700.0,23.0956,23.1036,23.0877,23.1036,106700.0
2009-11-23 10:20:00,29.21,29.22,29.12,29.12,213800.0,23.1036,23.1115,23.0324,23.0324,213800.0
2009-11-23 10:25:00,29.12,29.17,29.12,29.16,112000.0,23.0324,23.0719,23.0324,23.064,112000.0
2009-11-23 10:30:00,29.16,29.17,29.11,29.15,142800.0,23.064,23.0719,23.0245,23.0561,142800.0
2009-11-23 10:35:00,29.15,29.25,29.11,29.24,143200.0,23.0561,23.1352,23.0245,23.1273,143200.0
2009-11-23 10:40:00,29.25,29.3,29.25,29.27,126100.0,23.1352,23.1747,23.1352,23.151,126100.0
2009-11-23 10:45:00,29.27,29.27,29.19,29.24,70000.0,23.151,23.151,23.0877,23.1273,70000.0
2009-11-23 10:50:00,29.25,29.25,29.19,29.2,85900.0,23.1352,23.1352,23.0877,23.0956,85900.0
2009-11-23 10:55:00,29.2,29.25,29.19,29.24,79800.0,23.0956,23.1352,23.0877,23.1273,79800.0
2009-11-23 11:00:00,29.24,29.25,29.22,29.25,47400.0,23.1273,23.1352,23.1115,23.1352,47400.0
2009-11-23 11:05:00,29.25,29.29,29.24,29.29,108300.0,23.1352,23.1668,23.1273,23.1668,108300.0
2009-11-23 11:10:00,29.29,29.29,29.25,29.25,57700.0,23.1668,23.1668,23.1352,23.1352,57700.0
2009-11-23 11:15:00,29.25,29.27,29.2,29.23,111400.0,23.1352,23.151,23.0956,23.1194,111400.0
2009-11-23 11:20:00,29.23,29.25,29.18,29.24,157100.0,23.1194,23.1352,23.0798,23.1273,157100.0
2009-11-23 11:25:00,29.24,29.25,29.21,29.24,75100.0,23.1273,23.1352,23.1036,23.1273,75100.0
2009-11-23 11:30:00,29.24,29.25,29.22,29.25,56400.0,23.1273,23.1352,23.1115,23.1352,56400.0
2009-11-23 11:35:00,29.25,29.26,29.2,29.23,113500.0,23.1352,23.1431,23.0956,23.1194,113500.0
2009-11-23 11:40:00,29.23,29.24,29.19,29.23,42700.0,23.1194,23.1273,23.0877,23.1194,42700.0
2009-11-23 11:45:00,29.23,29.25,29.21,29.25,65900.0,23.1194,23.1352,23.1036,23.1352,65900.0
2009-11-23 11:50:00,29.25,29.26,29.23,29.25,186800.0,23.1352,23.1431,23.1194,23.1352,186800.0
2009-11-23 11:55:00,29.25,29.25,29.14,29.16,56700.0,23.1352,23.1352,23.0482,23.064,56700.0
2009-11-23 12:00:00,29.15,29.16,29.13,29.15,56000.0,23.0561,23.064,23.0403,23.0561,56000.0
2009-11-23 12:05:00,29.15,29.16,29.09,29.1,87000.0,23.0561,23.064,23.0086,23.0166,87000.0
2009-11-23 12:10:00,29.11,29.15,29.11,29.14,33100.0,23.0245,23.0561,23.0245,23.0482,33100.0
2009-11-23 12:15:00,29.14,29.16,29.13,29.14,40600.0,23.0482,23.064,23.0403,23.0482,40600.0
2009-11-23 12:20:00,29.15,29.16,29.14,29.15,60400.0,23.0561,23.064,23.0482,23.0561,60400.0
2009-11-23 12:25:00,29.14,29.15,29.14,29.14,46600.0,23.0482,23.0561,23.0482,23.0482,46600.0
2009-11-23 12:30:00,29.14,29.14,29.09,29.1,84000.0,23.0482,23.0482,23.0086,23.0166,84000.0
2009-11-23 12:35:00,29.1,29.17,29.09,29.17,60900.0,23.0166,23.0719,23.0086,23.0719,60900.0
2009-11-23 12:40:00,29.17,29.18,29.14,29.17,53400.0,23.0719,23.0798,23.0482,23.0719,53400.0
2009-11-23 12:45:00,29.16,29.23,29.16,29.22,70800.0,23.064,23.1194,23.064,23.1115,70800.0
2009-11-23 12:50:00,29.22,29.25,29.22,29.23,65000.0,23.1115,23.1352,23.1115,23.1194,65000.0
2009-11-23 12:55:00,29.23,29.25,29.23,29.25,36300.0,23.1194,23.1352,23.1194,23.1352,36300.0
2009-11-23 13:00:00,29.25,29.25,29.24,29.24,29300.0,23.1352,23.1352,23.1273,23.1273,29300.0
2009-11-23 13:05:00,29.24,29.25,29.24,29.24,9900.0,23.1273,23.1352,23.1273,23.1273,9900.0
2009-11-23 13:10:00,29.25,29.26,29.24,29.24,87300.0,23.1352,23.1431,23.1273,23.1273,87300.0
2009-11-23 13:15:00,29.23,29.23,29.2,29.23,51200.0,23.1194,23.1194,23.0956,23.1194,51200.0
2009-11-23 13:20:00,29.23,29.23,29.21,29.22,35700.0,23.1194,23.1194,23.1036,23.1115,35700.0
2009-11-23 13:25:00,29.22,29.22,29.19,29.19,40400.0,23.1115,23.1115,23.0877,23.0877,40400.0
2009-11-23 13:30:00,29.2,29.21,29.15,29.15,137000.0,23.0956,23.1036,23.0561,23.0561,137000.0
2009-11-23 13:35:00,29.16,29.2,29.15,29.17,74600.0,23.064,23.0956,23.0561,23.0719,74600.0
2009-11-23 13:40:00,29.17,29.18,29.16,29.16,46400.0,23.0719,23.0798,23.064,23.064,46400.0
2009-11-23 13:45:00,29.16,29.18,29.11,29.12,90700.0,23.064,23.0798,23.0245,23.0324,90700.0
2009-11-23 13:50:00,29.11,29.12,29.09,29.11,48500.0,23.0245,23.0324,23.0086,23.0245,48500.0
2009-11-23 13:55:00,29.11,29.12,29.08,29.08,104700.0,23.0245,23.0324,23.0007,23.0007,104700.0
2009-11-23 14:00:00,29.09,29.11,29.08,29.09,55900.0,23.0086,23.0245,23.0007,23.0086,55900.0
2009-11-23 14:05:00,29.09,29.12,29.08,29.11,105800.0,23.0086,23.0324,23.0007,23.0245,105800.0
2009-11-23 14:10:00,29.11,29.13,29.11,29.12,56900.0,23.0245,23.0403,23.0245,23.0324,56900.0
2009-11-23 14:15:00,29.12,29.16,29.11,29.15,123600.0,23.0324,23.064,23.0245,23.0561,123600.0
2009-11-23 14:20:00,29.15,29.19,29.15,29.17,65700.0,23.0561,23.0877,23.0561,23.0719,65700.0
2009-11-23 14:25:00,29.17,29.17,29.14,29.15,92800.0,23.0719,23.0719,23.0482,23.0561,92800.0
2009-11-23 14:30:00,29.15,29.15,29.13,29.14,76900.0,23.0561,23.0561,23.0403,23.0482,76900.0
2009-11-23 14:35:00,29.14,29.17,29.13,29.14,182900.0,23.0482,23.0719,23.0403,23.0482,182900.0
2009-11-23 14:40:00,29.13,29.14,29.13,29.13,37600.0,23.0403,23.0482,23.0403,23.0403,37600.0
2009-11-23 14:45:00,29.13,29.14,29.13,29.13,82200.0,23.0403,23.0482,23.0403,23.0403,82200.0
2009-11-23 14:50:00,29.13,29.14,29.09,29.1,44400.0,23.0403,23.0482,23.0086,23.0166,44400.0
2009-11-23 14:55:00,29.09,29.12,29.09,29.12,39900.0,23.0086,23.0324,23.0086,23.0324,39900.0
2009-11-23 15:00:00,29.12,29.16,29.11,29.15,152500.0,23.0324,23.064,23.0245,23.0561,152500.0
2009-11-23 15:05:00,29.14,29.17,29.13,29.15,135200.0,23.0482,23.0719,23.0403,23.0561,135200.0
2009-11-23 15:10:00,29.15,29.17,29.11,29.12,249500.0,23.0561,23.0719,23.0245,23.0324,249500.0
2009-11-23 15:15:00,29.12,29.13,29.1,29.12,90100.0,23.0324,23.0403,23.0166,23.0324,90100.0
2009-11-23 15:20:00,29.13,29.15,29.11,29.11,99700.0,23.0403,23.0561,23.0245,23.0245,99700.0
2009-11-23 15:25:00,29.11,29.12,29.08,29.08,74200.0,23.0245,23.0324,23.0007,23.0007,74200.0
2009-11-23 15:30:00,29.09,29.09,29.03,29.05,113100.0,23.0086,23.0086,22.9612,22.977,113100.0
2009-11-23 15:35:00,29.05,29.06,29.02,29.05,90300.0,22.977,22.9849,22.9533,22.977,90300.0
2009-11-23 15:40:00,29.06,29.07,29.04,29.05,118700.0,22.9849,22.9928,22.9691,22.977,118700.0
2009-11-23 15:45:00,29.04,29.05,29.01,29.02,171400.0,22.9691,22.977,22.9454,22.9533,171400.0
2009-11-23 15:50:00,29.03,29.06,29.01,29.06,238100.0,22.9612,22.9849,22.9454,22.9849,238100.0
2009-11-23 15:55:00,29.05,29.07,29.01,29.07,640600.0,22.977,22.9928,22.9454,22.9928,640600.0
2009-11-24 09:30:00,29.33,29.33,28.95,29.02,138900.0,23.1985,23.1985,22.8979,22.9533,138900.0
2009-11-24 09:35:00,29.02,29.24,29.02,29.22,64600.0,22.9533,23.1273,22.9533,23.1115,64600.0
2009-11-24 09:40:00,29.23,29.33,29.07,29.08,69000.0,23.1194,23.1985,22.9928,23.0007,69000.0
2009-11-24 09:45:00,29.07,29.12,29.0,29.0,83800.0,22.9928,23.0324,22.9375,22.9375,83800.0
2009-11-24 09:50:00,29.0,29.02,28.95,28.97,93000.0,22.9375,22.9533,22.8979,22.9137,93000.0
2009-11-24 09:55:00,28.98,28.98,28.88,28.91,205100.0,22.9216,22.9216,22.8425,22.8663,205100.0
2009-11-24 10:00:00,28.9,29.05,28.86,28.94,292400.0,22.8584,22.977,22.8267,22.89,292400.0
2009-11-24 10:05:00,28.95,28.96,28.85,28.9,150400.0,22.8979,22.9058,22.8188,22.8584,150400.0
2009-11-24 10:10:00,28.9,29.01,28.88,28.99,118400.0,22.8584,22.9454,22.8425,22.9295,118400.0
2009-11-24 10:15:00,29.0,29.02,28.95,29.0,141200.0,22.9375,22.9533,22.8979,22.9375,141200.0
2009-11-24 10:20:00,29.0,29.04,28.93,28.98,92700.0,22.9375,22.9691,22.8821,22.9216,92700.0
2009-11-24 10:25:00,28.98,28.99,28.91,28.94,63300.0,22.9216,22.9295,22.8663,22.89,63300.0
2009-11-24 10:30:00,28.94,29.04,28.9,29.01,181500.0,22.89,22.9691,22.8584,22.9454,181500.0
2009-11-24 10:35:00,29.02,29.08,28.99,29.06,168500.0,22.9533,23.0007,22.9295,22.9849,168500.0
2009-11-24 10:40:00,29.06,29.15,29.01,29.09,173600.0,22.9849,23.0561,22.9454,23.0086,173600.0
2009-11-24 10:45:00,29.1,29.17,29.1,29.15,90800.0,23.0166,23.0719,23.0166,23.0561,90800.0
2009-11-24 10:50:00,29.15,29.21,29.15,29.2,91700.0,23.0561,23.1036,23.0561,23.0956,91700.0
2009-11-24 10:55:00,29.2,29.25,29.12,29.16,90100.0,23.0956,23.1352,23.0324,23.064,90100.0
2009-11-24 11:00:00,29.16,29.16,29.08,29.13,68400.0,23.064,23.064,23.0007,23.0403,68400.0
2009-11-24 11:05:00,29.14,29.24,29.13,29.22,75700.0,23.0482,23.1273,23.0403,23.1115,75700.0
2009-11-24 11:10:00,29.23,29.23,29.18,29.2,83400.0,23.1194,23.1194,23.0798,23.0956,83400.0
2009-11-24 11:15:00,29.21,29.23,29.13,29.15,84800.0,23.1036,23.1194,23.0403,23.0561,84800.0
2009-11-24 11:20:00,29.15,29.19,29.11,29.19,57800.0,23.0561,23.0877,23.0245,23.0877,57800.0
2009-11-24 11:25:00,29.19,29.19,29.14,29.15,52600.0,23.0877,23.0877,23.0482,23.0561,52600.0
2009-11-24 11:30:00,29.15,29.2,29.09,29.18,85200.0,23.0561,23.0956,23.0086,23.0798,85200.0
2009-11-24 11:35:00,29.18,29.23,29.17,29.21,64000.0,23.0798,23.1194,23.0719,23.1036,64000.0
2009-11-24 11:40:00,29.22,29.22,29.17,29.18,21000.0,23.1115,23.1115,23.0719,23.0798,21000.0
2009-11-24 11:45:00,29.18,29.23,29.17,29.23,47700.0,23.0798,23.1194,23.0719,23.1194,47700.0
2009-11-24 11:50:00,29.23,29.32,29.22,29.28,69800.0,23.1194,23.1906,23.1115,23.1589,69800.0
2009-11-24 11:55:00,29.28,29.3,29.27,29.29,15500.0,23.1589,23.1747,23.151,23.1668,15500.0
2009-11-24 12:00:00,29.29,29.3,29.23,29.25,40900.0,23.1668,23.1747,23.1194,23.1352,40900.0
2009-11-24 12:05:00,29.25,29.3,29.25,29.27,28800.0,23.1352,23.1747,23.1352,23.151,28800.0
2009-11-24 12:10:00,29.28,29.32,29.27,29.32,34800.0,23.1589,23.1906,23.151,23.1906,34800.0
2009-11-24 12:15:00,29.32,29.33,29.3,29.3,34100.0,23.1906,23.1985,23.1747,23.1747,34100.0
2009-11-24 12:20:00,29.31,29.35,29.3,29.35,33800.0,23.1827,23.2143,23.1747,23.2143,33800.0
2009-11-24 12:25:00,29.35,29.36,29.34,29.36,22900.0,23.2143,23.2222,23.2064,23.2222,22900.0
2009-11-24 12:30:00,29.36,29.36,29.32,29.32,37300.0,23.2222,23.2222,23.1906,23.1906,37300.0
2009-11-24 12:35:00,29.32,29.36,29.32,29.35,29100.0,23.1906,23.2222,23.1906,23.2143,29100.0
2009-11-24 12:40:00,29.34,29.35,29.3,29.3,28300.0,23.2064,23.2143,23.1747,23.1747,28300.0
2009-11-24 12:45:00,29.3,29.3,29.25,29.25,34200.0,23.1747,23.1747,23.1352,23.1352,34200.0
2009-11-24 12:50:00,29.26,29.28,29.25,29.26,28100.0,23.1431,23.1589,23.1352,23.1431,28100.0
2009-11-24 12:55:00,29.25,29.29,29.25,29.29,35800.0,23.1352,23.1668,23.1352,23.1668,35800.0
2009-11-24 13:00:00,29.29,29.34,29.26,29.26,51800.0,23.1668,23.2064,23.1431,23.1431,51800.0
2009-11-24 13:05:00,29.27,29.35,29.27,29.34,51700.0,23.151,23.2143,23.151,23.2064,51700.0
2009-11-24 13:10:00,29.35,29.4,29.34,29.4,55900.0,23.2143,23.2538,23.2064,23.2538,55900.0
2009-11-24 13:15:00,29.4,29.48,29.4,29.44,88200.0,23.2538,23.3171,23.2538,23.2855,88200.0
2009-11-24 13:20:00,29.44,29.44,29.41,29.41,30400.0,23.2855,23.2855,23.2617,23.2617,30400.0
2009-11-24 13:25:00,29.4,29.49,29.4,29.49,97800.0,23.2538,23.325,23.2538,23.325,97800.0
2009-11-24 13:30:00,29.48,29.49,29.47,29.48,50000.0,23.3171,23.325,23.3092,23.3171,50000.0
2009-11-24 13:35:00,29.49,29.49,29.48,29.49,11100.0,23.325,23.325,23.3171,23.325,11100.0
2009-11-24 13:40:00,29.49,29.51,29.48,29.49,119500.0,23.325,23.3408,23.3171,23.325,119500.0
2009-11-24 13:45:00,29.49,29.51,29.48,29.5,78500.0,23.325,23.3408,23.3171,23.3329,78500.0
2009-11-24 13:50:00,29.51,29.54,29.5,29.54,44300.0,23.3408,23.3646,23.3329,23.3646,44300.0
2009-11-24 13:55:00,29.54,29.58,29.53,29.58,70900.0,23.3646,23.3962,23.3567,23.3962,70900.0
2009-11-24 14:00:00,29.59,29.59,29.5,29.5,91700.0,23.4041,23.4041,23.3329,23.3329,91700.0
2009-11-24 14:05:00,29.5,29.59,29.5,29.58,39600.0,23.3329,23.4041,23.3329,23.3962,39600.0
2009-11-24 14:10:00,29.59,29.59,29.55,29.55,60800.0,23.4041,23.4041,23.3725,23.3725,60800.0
2009-11-24 14:15:00,29.55,29.56,29.53,29.54,39400.0,23.3725,23.3804,23.3567,23.3646,39400.0
2009-11-24 14:20:00,29.55,29.56,29.54,29.55,33200.0,23.3725,23.3804,23.3646,23.3725,33200.0
2009-11-24 14:25:00,29.56,29.59,29.56,29.59,60700.0,23.3804,23.4041,23.3804,23.4041,60700.0
2009-11-24 14:30:00,29.59,29.64,29.58,29.62,129100.0,23.4041,23.4437,23.3962,23.4278,129100.0
2009-11-24 14:35:00,29.62,29.67,29.61,29.64,76200.0,23.4278,23.4674,23.4199,23.4437,76200.0
2009-11-24 14:40:00,29.64,29.69,29.63,29.65,71000.0,23.4437,23.4832,23.4358,23.4516,71000.0
2009-11-24 14:45:00,29.66,29.67,29.62,29.64,49300.0,23.4595,23.4674,23.4278,23.4437,49300.0
2009-11-24 14:50:00,29.65,29.65,29.6,29.62,36300.0,23.4516,23.4516,23.412,23.4278,36300.0
2009-11-24 14:55:00,29.61,29.62,29.6,29.62,60600.0,23.4199,23.4278,23.412,23.4278,60600.0
2009-11-24 15:00:00,29.62,29.62,29.61,29.61,29800.0,23.4278,23.4278,23.4199,23.4199,29800.0
2009-11-24 15:05:00,29.62,29.62,29.57,29.6,112000.0,23.4278,23.4278,23.3883,23.412,112000.0
2009-11-24 15:10:00,29.6,29.63,29.57,29.58,118400.0,23.412,23.4358,23.3883,23.3962,118400.0
2009-11-24 15:15:00,29.58,29.59,29.57,29.58,45900.0,23.3962,23.4041,23.3883,23.3962,45900.0
2009-11-24 15:20:00,29.58,29.59,29.56,29.58,48800.0,23.3962,23.4041,23.3804,23.3962,48800.0
2009-11-24 15:25:00,29.57,29.61,29.57,29.58,125500.0,23.3883,23.4199,23.3883,23.3962,125500.0
2009-11-24 15:30:00,29.58,29.59,29.54,29.55,113400.0,23.3962,23.4041,23.3646,23.3725,113400.0
2009-11-24 15:35:00,29.56,29.56,29.53,29.54,122700.0,23.3804,23.3804,23.3567,23.3646,122700.0
2009-11-24 15:40:00,29.54,29.55,29.53,29.55,168800.0,23.3646,23.3725,23.3567,23.3725,168800.0
2009-11-24 15:45:00,29.54,29.55,29.53,29.54,96800.0,23.3646,23.3725,23.3567,23.3646,96800.0
2009-11-24 15:50:00,29.53,29.54,29.52,29.52,201200.0,23.3567,23.3646,23.3488,23.3488,201200.0
2009-11-24 15:55:00,29.52,29.55,29.52,29.55,456700.0,23.3488,23.3725,23.3488,23.3725,456700.0
2009-11-25 09:30:00,29.58,29.66,29.55,29.59,150800.0,23.3962,23.4595,23.3725,23.4041,150800.0
2009-11-25 09:35:00,29.6,29.6,29.56,29.59,97500.0,23.412,23.412,23.3804,23.4041,97500.0
2009-11-25 09:40:00,29.59,29.64,29.56,29.63,114900.0,23.4041,23.4437,23.3804,23.4358,114900.0
2009-11-25 09:45:00,29.64,29.69,29.6,29.6,131700.0,23.4437,23.4832,23.412,23.412,131700.0
2009-11-25 09:50:00,29.61,29.63,29.58,29.61,74400.0,23.4199,23.4358,23.3962,23.4199,74400.0
2009-11-25 09:55:00,29.6,29.71,29.6,29.71,82000.0,23.412,23.499,23.412,23.499,82000.0
2009-11-25 10:00:00,29.71,29.74,29.66,29.7,137100.0,23.499,23.5228,23.4595,23.4911,137100.0
2009-11-25 10:05:00,29.7,29.71,29.67,29.68,109600.0,23.4911,23.499,23.4674,23.4753,109600.0
2009-11-25 10:10:00,29.69,29.72,29.65,29.72,113300.0,23.4832,23.5069,23.4516,23.5069,113300.0
2009-11-25 10:15:00,29.72,29.74,29.7,29.73,65800.0,23.5069,23.5228,23.4911,23.5149,65800.0
2009-11-25 10:20:00,29.73,29.74,29.66,29.66,177900.0,23.5149,23.5228,23.4595,23.4595,177900.0
2009-11-25 10:25:00,29.65,29.67,29.6,29.65,71600.0,23.4516,23.4674,23.412,23.4516,71600.0
2009-11-25 10:30:00,29.66,29.7,29.63,29.65,453800.0,23.4595,23.4911,23.4358,23.4516,453800.0
2009-11-25 10:35:00,29.64,29.69,29.59,29.6,74400.0,23.4437,23.4832,23.4041,23.412,74400.0
2009-11-25 10:40:00,29.6,29.63,29.57,29.6,98600.0,23.412,23.4358,23.3883,23.412,98600.0
2009-11-25 10:45:00,29.6,29.6,29.57,29.57,364400.0,23.412,23.412,23.3883,23.3883,364400.0
2009-11-25 10:50:00,29.58,29.58,29.55,29.55,61000.0,23.3962,23.3962,23.3725,23.3725,61000.0
2009-11-25 10:55:00,29.56,29.56,29.5,29.51,93000.0,23.3804,23.3804,23.3329,23.3408,93000.0
2009-11-25 11:00:00,29.51,29.57,29.5,29.57,97300.0,23.3408,23.3883,23.3329,23.3883,97300.0
2009-11-25 11:05:00,29.57,29.61,29.56,29.6,82300.0,23.3883,23.4199,23.3804,23.412,82300.0
2009-11-25 11:10:00,29.6,29.6,29.54,29.55,40300.0,23.412,23.412,23.3646,23.3725,40300.0
2009-11-25 11:15:00,29.55,29.59,29.55,29.57,61500.0,23.3725,23.4041,23.3725,23.3883,61500.0
2009-11-25 11:20:00,29.58,29.58,29.55,29.56,26300.0,23.3962,23.3962,23.3725,23.3804,26300.0
2009-11-25 11:25:00,29.55,29.56,29.54,29.56,42400.0,23.3725,23.3804,23.3646,23.3804,42400.0
2009-11-25 11:30:00,29.56,29.57,29.51,29.52,37100.0,23.3804,23.3883,23.3408,23.3488,37100.0
2009-11-25 11:35:00,29.51,29.52,29.5,29.51,66700.0,23.3408,23.3488,23.3329,23.3408,66700.0
2009-11-25 11:40:00,29.51,29.54,29.51,29.54,43500.0,23.3408,23.3646,23.3408,23.3646,43500.0
2009-11-25 11:45:00,29.53,29.54,29.49,29.49,111700.0,23.3567,23.3646,23.325,23.325,111700.0
2009-11-25 11:50:00,29.5,29.5,29.45,29.47,63100.0,23.3329,23.3329,23.2934,23.3092,63100.0
2009-11-25 11:55:00,29.47,29.47,29.42,29.43,103300.0,23.3092,23.3092,23.2697,23.2776,103300.0
2009-11-25 12:00:00,29.44,29.47,29.42,29.43,117200.0,23.2855,23.3092,23.2697,23.2776,117200.0
2009-11-25 12:05:00,29.44,29.45,29.39,29.39,83400.0,23.2855,23.2934,23.2459,23.2459,83400.0
2009-11-25 12:10:00,29.39,29.42,29.39,29.42,63500.0,23.2459,23.2697,23.2459,23.2697,63500.0
2009-11-25 12:15:00,29.42,29.46,29.42,29.46,54400.0,23.2697,23.3013,23.2697,23.3013,54400.0
2009-11-25 12:20:00,29.45,29.47,29.44,29.45,50900.0,23.2934,23.3092,23.2855,23.2934,50900.0
2009-11-25 12:25:00,29.44,29.45,29.41,29.44,69900.0,23.2855,23.2934,23.2617,23.2855,69900.0
2009-11-25 12:30:00,29.44,29.45,29.43,29.43,94500.0,23.2855,23.2934,23.2776,23.2776,94500.0
2009-11-25 12:35:00,29.43,29.45,29.39,29.4,94500.0,23.2776,23.2934,23.2459,23.2538,94500.0
2009-11-25 12:40:00,29.39,29.42,29.39,29.4,71800.0,23.2459,23.2697,23.2459,23.2538,71800.0
2009-11-25 12:45:00,29.4,29.41,29.4,29.4,38900.0,23.2538,23.2617,23.2538,23.2538,38900.0
2009-11-25 12:50:00,29.41,29.41,29.39,29.41,69800.0,23.2617,23.2617,23.2459,23.2617,69800.0
2009-11-25 12:55:00,29.41,29.43,29.4,29.43,44500.0,23.2617,23.2776,23.2538,23.2776,44500.0
2009-11-25 13:00:00,29.42,29.44,29.42,29.44,19300.0,23.2697,23.2855,23.2697,23.2855,19300.0
2009-11-25 13:05:00,29.43,29.46,29.43,29.45,49500.0,23.2776,23.3013,23.2776,23.2934,49500.0
2009-11-25 13:10:00,29.44,29.45,29.42,29.42,85100.0,23.2855,23.2934,23.2697,23.2697,85100.0
2009-11-25 13:15:00,29.43,29.44,29.42,29.42,37100.0,23.2776,23.2855,23.2697,23.2697,37100.0
2009-11-25 13:20:00,29.43,29.43,29.4,29.4,15700.0,23.2776,23.2776,23.2538,23.2538,15700.0
2009-11-25 13:25:00,29.4,29.42,29.4,29.41,268200.0,23.2538,23.2697,23.2538,23.2617,268200.0
2009-11-25 13:30:00,29.41,29.41,29.37,29.4,106500.0,23.2617,23.2617,23.2301,23.2538,106500.0
2009-11-25 13:35:00,29.4,29.4,29.39,29.4,68500.0,23.2538,23.2538,23.2459,23.2538,68500.0
2009-11-25 13:40:00,29.4,29.42,29.4,29.41,130800.0,23.2538,23.2697,23.2538,23.2617,130800.0
2009-11-25 13:45:00,29.41,29.41,29.4,29.41,53200.0,23.2617,23.2617,23.2538,23.2617,53200.0
2009-11-25 13:50:00,29.41,29.46,29.4,29.46,120800.0,23.2617,23.3013,23.2538,23.3013,120800.0
2009-11-25 13:55:00,29.46,29.49,29.45,29.45,104500.0,23.3013,23.325,23.2934,23.2934,104500.0
2009-11-25 14:00:00,29.45,29.48,29.45,29.47,94800.0,23.2934,23.3171,23.2934,23.3092,94800.0
2009-11-25 14:05:00,29.46,29.47,29.45,29.46,40600.0,23.3013,23.3092,23.2934,23.3013,40600.0
2009-11-25 14:10:00,29.46,29.46,29.45,29.45,22500.0,23.3013,23.3013,23.2934,23.2934,22500.0
2009-11-25 14:15:00,29.46,29.46,29.44,29.45,114800.0,23.3013,23.3013,23.2855,23.2934,114800.0
2009-11-25 14:20:00,29.44,29.45,29.44,29.45,56400.0,23.2855,23.2934,23.2855,23.2934,56400.0
2009-11-25 14:25:00,29.45,29.51,29.45,29.5,188000.0,23.2934,23.3408,23.2934,23.3329,188000.0
2009-11-25 14:30:00,29.51,29.51,29.49,29.5,53500.0,23.3408,23.3408,23.325,23.3329,53500.0
2009-11-25 14:35:00,29.5,29.5,29.49,29.5,69600.0,23.3329,23.3329,23.325,23.3329,69600.0
2009-11-25 14:40:00,29.5,29.52,29.49,29.51,122800.0,23.3329,23.3488,23.325,23.3408,122800.0
2009-11-25 14:45:00,29.51,29.53,29.51,29.53,96800.0,23.3408,23.3567,23.3408,23.3567,96800.0
2009-11-25 14:50:00,29.53,29.54,29.52,29.52,86300.0,23.3567,23.3646,23.3488,23.3488,86300.0
2009-11-25 14:55:00,29.53,29.54,29.52,29.54,33300.0,23.3567,23.3646,23.3488,23.3646,33300.0
2009-11-25 15:00:00,29.54,29.54,29.53,29.53,37600.0,23.3646,23.3646,23.3567,23.3567,37600.0
2009-11-25 15:05:00,29.53,29.54,29.5,29.5,80600.0,23.3567,23.3646,23.3329,23.3329,80600.0
2009-11-25 15:10:00,29.51,29.51,29.5,29.5,71500.0,23.3408,23.3408,23.3329,23.3329,71500.0
2009-11-25 15:15:00,29.5,29.51,29.49,29.5,95400.0,23.3329,23.3408,23.325,23.3329,95400.0
2009-11-25 15:20:00,29.5,29.51,29.48,29.5,91300.0,23.3329,23.3408,23.3171,23.3329,91300.0
2009-11-25 15:25:00,29.5,29.51,29.49,29.49,96100.0,23.3329,23.3408,23.325,23.325,96100.0
2009-11-25 15:30:00,29.49,29.54,29.49,29.51,292900.0,23.325,23.3646,23.325,23.3408,292900.0
2009-11-25 15:35:00,29.52,29.52,29.48,29.5,168700.0,23.3488,23.3488,23.3171,23.3329,168700.0
2009-11-25 15:40:00,29.49,29.54,29.49,29.54,98100.0,23.325,23.3646,23.325,23.3646,98100.0
2009-11-25 15:45:00,29.54,29.54,29.51,29.51,71000.0,23.3646,23.3646,23.3408,23.3408,71000.0
2009-11-25 15:50:00,29.51,29.54,29.49,29.53,325900.0,23.3408,23.3646,23.325,23.3567,325900.0
2009-11-25 15:55:00,29.53,29.54,29.51,29.51,175900.0,23.3567,23.3646,23.3408,23.3408,175900.0
2009-11-27 09:30:00,28.98,29.39,28.7,28.86,178900.0,22.9216,23.2459,22.7002,22.8267,178900.0
2009-11-27 09:35:00,28.86,28.86,28.74,28.82,206800.0,22.8267,22.8267,22.7318,22.7951,206800.0
2009-11-27 09:40:00,28.82,29.12,28.79,29.08,249700.0,22.7951,23.0324,22.7714,23.0007,249700.0
2009-11-27 09:45:00,29.08,29.27,29.0,29.23,164700.0,23.0007,23.151,22.9375,23.1194,164700.0
2009-11-27 09:50:00,29.21,29.27,29.17,29.27,106900.0,23.1036,23.151,23.0719,23.151,106900.0
2009-11-27 09:55:00,29.28,29.37,29.24,29.25,168100.0,23.1589,23.2301,23.1273,23.1352,168100.0
2009-11-27 10:00:00,29.25,29.45,29.23,29.33,168900.0,23.1352,23.2934,23.1194,23.1985,168900.0
2009-11-27 10:05:00,29.33,29.5,29.29,29.42,184800.0,23.1985,23.3329,23.1668,23.2697,184800.0
2009-11-27 10:10:00,29.43,29.49,29.4,29.47,116100.0,23.2776,23.325,23.2538,23.3092,116100.0
2009-11-27 10:15:00,29.47,29.48,29.35,29.38,72200.0,23.3092,23.3171,23.2143,23.238,72200.0
2009-11-27 10:20:00,29.39,29.44,29.36,29.41,58200.0,23.2459,23.2855,23.2222,23.2617,58200.0
2009-11-27 10:25:00,29.42,29.42,29.32,29.33,76300.0,23.2697,23.2697,23.1906,23.1985,76300.0
2009-11-27 10:30:00,29.33,29.38,29.29,29.38,46900.0,23.1985,23.238,23.1668,23.238,46900.0
2009-11-27 10:35:00,29.38,29.47,29.38,29.45,58400.0,23.238,23.3092,23.238,23.2934,58400.0
2009-11-27 10:40:00,29.45,29.56,29.43,29.49,94400.0,23.2934,23.3804,23.2776,23.325,94400.0
2009-11-27 10:45:00,29.48,29.48,29.41,29.41,27200.0,23.3171,23.3171,23.2617,23.2617,27200.0
2009-11-27 10:50:00,29.41,29.51,29.41,29.44,106500.0,23.2617,23.3408,23.2617,23.2855,106500.0
2009-11-27 10:55:00,29.44,29.5,29.43,29.5,57800.0,23.2855,23.3329,23.2776,23.3329,57800.0
2009-11-27 11:00:00,29.5,29.63,29.47,29.56,116700.0,23.3329,23.4358,23.3092,23.3804,116700.0
2009-11-27 11:05:00,29.55,29.6,29.5,29.5,238000.0,23.3725,23.412,23.3329,23.3329,238000.0
2009-11-27 11:10:00,29.5,29.53,29.44,29.48,83400.0,23.3329,23.3567,23.2855,23.3171,83400.0
2009-11-27 11:15:00,29.48,29.51,29.44,29.44,50500.0,23.3171,23.3408,23.2855,23.2855,50500.0
2009-11-27 11:20:00,29.44,29.5,29.41,29.5,63100.0,23.2855,23.3329,23.2617,23.3329,63100.0
2009-11-27 11:25:00,29.49,29.5,29.46,29.49,56400.0,23.325,23.3329,23.3013,23.325,56400.0
2009-11-27 11:30:00,29.48,29.53,29.45,29.5,66800.0,23.3171,23.3567,23.2934,23.3329,66800.0
2009-11-27 11:35:00,29.5,29.5,29.47,29.48,39500.0,23.3329,23.3329,23.3092,23.3171,39500.0
2009-11-27 11:40:00,29.48,29.55,29.48,29.52,64600.0,23.3171,23.3725,23.3171,23.3488,64600.0
2009-11-27 11:45:00,29.51,29.55,29.45,29.46,99700.0,23.3408,23.3725,23.2934,23.3013,99700.0
2009-11-27 11:50:00,29.47,29.55,29.47,29.54,114200.0,23.3092,23.3725,23.3092,23.3646,114200.0
2009-11-27 11:55:00,29.54,29.54,29.48,29.52,48700.0,23.3646,23.3646,23.3171,23.3488,48700.0
2009-11-27 12:00:00,29.52,29.53,29.49,29.5,66000.0,23.3488,23.3567,23.325,23.3329,66000.0
2009-11-27 12:05:00,29.5,29.52,29.42,29.46,143600.0,23.3329,23.3488,23.2697,23.3013,143600.0
2009-11-27 12:10:00,29.47,29.48,29.45,29.48,35800.0,23.3092,23.3171,23.2934,23.3171,35800.0
2009-11-27 12:15:00,29.48,29.5,29.46,29.5,60500.0,23.3171,23.3329,23.3013,23.3329,60500.0
2009-11-27 12:20:00,29.5,29.5,29.41,29.43,56800.0,23.3329,23.3329,23.2617,23.2776,56800.0
2009-11-27 12:25:00,29.43,29.48,29.41,29.44,129200.0,23.2776,23.3171,23.2617,23.2855,129200.0
2009-11-27 12:30:00,29.47,29.51,29.43,29.48,187800.0,23.3092,23.3408,23.2776,23.3171,187800.0
2009-11-27 12:35:00,29.48,29.5,29.47,29.47,34000.0,23.3171,23.3329,23.3092,23.3092,34000.0
2009-11-27 12:40:00,29.48,29.5,29.47,29.49,58800.0,23.3171,23.3329,23.3092,23.325,58800.0
2009-11-27 12:45:00,29.5,29.64,29.49,29.58,187100.0,23.3329,23.4437,23.325,23.3962,187100.0
2009-11-27 12:50:00,29.58,29.61,29.5,29.61,174500.0,23.3962,23.4199,23.3329,23.4199,174500.0
2009-11-27 12:55:00,29.61,29.61,29.43,29.47,279500.0,23.4199,23.4199,23.2776,23.3092,279500.0
2009-11-30 09:30:00,29.44,29.49,28.95,29.01,151800.0,23.2855,23.325,22.8979,22.9454,151800.0
2009-11-30 09:35:00,29.0,29.09,28.95,28.96,159000.0,22.9375,23.0086,22.8979,22.9058,159000.0
2009-11-30 09:40:00,28.95,29.12,28.9,29.04,308900.0,22.8979,23.0324,22.8584,22.9691,308900.0
2009-11-30 09:45:00,29.04,29.05,28.94,29.03,147000.0,22.9691,22.977,22.89,22.9612,147000.0
2009-11-30 09:50:00,29.02,29.07,28.96,29.06,116400.0,22.9533,22.9928,22.9058,22.9849,116400.0
2009-11-30 09:55:00,29.07,29.16,29.06,29.09,164500.0,22.9928,23.064,22.9849,23.0086,164500.0
2009-11-30 10:00:00,29.08,29.1,29.04,29.05,88500.0,23.0007,23.0166,22.9691,22.977,88500.0
2009-11-30 10:05:00,29.05,29.08,29.0,29.05,162100.0,22.977,23.0007,22.9375,22.977,162100.0
2009-11-30 10:10:00,29.06,29.07,29.02,29.05,115900.0,22.9849,22.9928,22.9533,22.977,115900.0
2009-11-30 10:15:00,29.05,29.09,29.0,29.07,175800.0,22.977,23.0086,22.9375,22.9928,175800.0
2009-11-30 10:20:00,29.06,29.07,29.01,29.06,88300.0,22.9849,22.9928,22.9454,22.9849,88300.0
2009-11-30 10:25:00,29.06,29.11,29.05,29.1,139800.0,22.9849,23.0245,22.977,23.0166,139800.0
2009-11-30 10:30:00,29.09,29.12,29.07,29.07,172300.0,23.0086,23.0324,22.9928,22.9928,172300.0
2009-11-30 10:35:00,29.07,29.14,29.06,29.12,355400.0,22.9928,23.0482,22.9849,23.0324,355400.0
2009-11-30 10:40:00,29.12,29.25,29.1,29.19,237900.0,23.0324,23.1352,23.0166,23.0877,237900.0
2009-11-30 10:45:00,29.2,29.2,29.12,29.15,52300.0,23.0956,23.0956,23.0324,23.0561,52300.0
2009-11-30 10:50:00,29.17,29.22,29.15,29.21,138300.0,23.0719,23.1115,23.0561,23.1036,138300.0
2009-11-30 10:55:00,29.2,29.22,29.16,29.21,134200.0,23.0956,23.1115,23.064,23.1036,134200.0
2009-11-30 11:00:00,29.21,29.22,29.03,29.08,258000.0,23.1036,23.1115,22.9612,23.0007,258000.0
2009-11-30 11:05:00,29.08,29.12,29.08,29.1,102100.0,23.0007,23.0324,23.0007,23.0166,102100.0
2009-11-30 11:10:00,29.09,29.22,29.08,29.09,246800.0,23.0086,23.1115,23.0007,23.0086,246800.0
2009-11-30 11:15:00,29.08,29.08,28.94,28.95,77300.0,23.0007,23.0007,22.89,22.8979,77300.0
2009-11-30 11:20:00,28.96,29.01,28.95,29.01,64000.0,22.9058,22.9454,22.8979,22.9454,64000.0
2009-11-30 11:25:00,29.01,29.02,28.92,28.93,126100.0,22.9454,22.9533,22.8742,22.8821,126100.0
2009-11-30 11:30:00,28.92,28.94,28.9,28.92,115700.0,22.8742,22.89,22.8584,22.8742,115700.0
2009-11-30 11:35:00,28.92,28.92,28.86,28.9,133800.0,22.8742,22.8742,22.8267,22.8584,133800.0
2009-11-30 11:40:00,28.9,28.94,28.89,28.89,61500.0,22.8584,22.89,22.8505,22.8505,61500.0
2009-11-30 11:45:00,28.89,28.89,28.83,28.83,88300.0,22.8505,22.8505,22.803,22.803,88300.0
2009-11-30 11:50:00,28.83,28.84,28.8,28.8,72500.0,22.803,22.8109,22.7793,22.7793,72500.0
2009-11-30 11:55:00,28.8,28.81,28.75,28.77,78600.0,22.7793,22.7872,22.7397,22.7555,78600.0
2009-11-30 12:00:00,28.77,28.83,28.76,28.82,57600.0,22.7555,22.803,22.7476,22.7951,57600.0
2009-11-30 12:05:00,28.83,28.83,28.8,28.82,32500.0,22.803,22.803,22.7793,22.7951,32500.0
2009-11-30 12:10:00,28.82,28.82,28.78,28.8,71900.0,22.7951,22.7951,22.7635,22.7793,71900.0
2009-11-30 12:15:00,28.81,28.84,28.8,28.8,65600.0,22.7872,22.8109,22.7793,22.7793,65600.0
2009-11-30 12:20:00,28.81,28.81,28.76,28.77,57800.0,22.7872,22.7872,22.7476,22.7555,57800.0
2009-11-30 12:25:00,28.77,28.78,28.76,28.77,17100.0,22.7555,22.7635,22.7476,22.7555,17100.0
2009-11-30 12:30:00,28.77,28.77,28.7,28.72,228600.0,22.7555,22.7555,22.7002,22.716,228600.0
2009-11-30 12:35:00,28.71,28.76,28.71,28.75,56500.0,22.7081,22.7476,22.7081,22.7397,56500.0
2009-11-30 12:40:00,28.75,28.76,28.74,28.75,139700.0,22.7397,22.7476,22.7318,22.7397,139700.0
2009-11-30 12:45:00,28.75,28.76,28.72,28.73,114600.0,22.7397,22.7476,22.716,22.7239,114600.0
2009-11-30 12:50:00,28.74,28.75,28.72,28.75,44800.0,22.7318,22.7397,22.716,22.7397,44800.0
2009-11-30 12:55:00,28.75,28.75,28.73,28.73,89500.0,22.7397,22.7397,22.7239,22.7239,89500.0
2009-11-30 13:00:00,28.73,28.75,28.66,28.67,137400.0,22.7239,22.7397,22.6685,22.6764,137400.0
2009-11-30 13:05:00,28.67,28.69,28.66,28.66,115300.0,22.6764,22.6923,22.6685,22.6685,115300.0
2009-11-30 13:10:00,28.66,28.69,28.63,28.63,122700.0,22.6685,22.6923,22.6448,22.6448,122700.0
2009-11-30 13:15:00,28.62,28.63,28.6,28.61,109100.0,22.6369,22.6448,22.6211,22.629,109100.0
2009-11-30 13:20:00,28.61,28.63,28.58,28.6,119200.0,22.629,22.6448,22.6053,22.6211,119200.0
2009-11-30 13:25:00,28.6,28.62,28.6,28.6,37800.0,22.6211,22.6369,22.6211,22.6211,37800.0
2009-11-30 13:30:00,28.6,28.62,28.55,28.56,134500.0,22.6211,22.6369,22.5815,22.5894,134500.0
2009-11-30 13:35:00,28.55,28.58,28.55,28.57,81200.0,22.5815,22.6053,22.5815,22.5974,81200.0
2009-11-30 13:40:00,28.58,28.59,28.54,28.55,112100.0,22.6053,22.6132,22.5736,22.5815,112100.0
2009-11-30 13:45:00,28.56,28.56,28.5,28.55,147100.0,22.5894,22.5894,22.542,22.5815,147100.0
2009-11-30 13:50:00,28.55,28.65,28.55,28.61,134600.0,22.5815,22.6606,22.5815,22.629,134600.0
2009-11-30 13:55:00,28.61,28.64,28.6,28.6,106100.0,22.629,22.6527,22.6211,22.6211,106100.0
2009-11-30 14:00:00,28.6,28.62,28.59,28.62,60700.0,22.6211,22.6369,22.6132,22.6369,60700.0
2009-11-30 14:05:00,28.61,28.62,28.58,28.59,90500.0,22.629,22.6369,22.6053,22.6132,90500.0
2009-11-30 14:10:00,28.59,28.63,28.59,28.63,40200.0,22.6132,22.6448,22.6132,22.6448,40200.0
2009-11-30 14:15:00,28.63,28.68,28.62,28.67,66500.0,22.6448,22.6844,22.6369,22.6764,66500.0
2009-11-30 14:20:00,28.68,28.68,28.64,28.65,95300.0,22.6844,22.6844,22.6527,22.6606,95300.0
2009-11-30 14:25:00,28.65,28.65,28.59,28.62,90400.0,22.6606,22.6606,22.6132,22.6369,90400.0
2009-11-30 14:30:00,28.61,28.65,28.61,28.64,69300.0,22.629,22.6606,22.629,22.6527,69300.0
2009-11-30 14:35:00,28.65,28.65,28.63,28.63,51100.0,22.6606,22.6606,22.6448,22.6448,51100.0
2009-11-30 14:40:00,28.64,28.64,28.6,28.61,47700.0,22.6527,22.6527,22.6211,22.629,47700.0
2009-11-30 14:45:00,28.6,28.61,28.58,28.58,102500.0,22.6211,22.629,22.6053,22.6053,102500.0
2009-11-30 14:50:00,28.58,28.59,28.55,28.56,102600.0,22.6053,22.6132,22.5815,22.5894,102600.0
2009-11-30 14:55:00,28.56,28.56,28.55,28.55,92800.0,22.5894,22.5894,22.5815,22.5815,92800.0
2009-11-30 15:00:00,28.55,28.56,28.55,28.56,54600.0,22.5815,22.5894,22.5815,22.5894,54600.0
2009-11-30 15:05:00,28.56,28.61,28.55,28.61,135100.0,22.5894,22.629,22.5815,22.629,135100.0
2009-11-30 15:10:00,28.61,28.7,28.6,28.68,185700.0,22.629,22.7002,22.6211,22.6844,185700.0
2009-11-30 15:15:00,28.68,28.75,28.68,28.73,173300.0,22.6844,22.7397,22.6844,22.7239,173300.0
2009-11-30 15:20:00,28.73,28.75,28.7,28.7,132700.0,22.7239,22.7397,22.7002,22.7002,132700.0
2009-11-30 15:25:00,28.7,28.72,28.68,28.7,171400.0,22.7002,22.716,22.6844,22.7002,171400.0
2009-11-30 15:30:00,28.69,28.73,28.69,28.72,220700.0,22.6923,22.7239,22.6923,22.716,220700.0
2009-11-30 15:35:00,28.72,28.76,28.72,28.73,258600.0,22.716,22.7476,22.716,22.7239,258600.0
2009-11-30 15:40:00,28.73,28.74,28.66,28.67,201200.0,22.7239,22.7318,22.6685,22.6764,201200.0
2009-11-30 15:45:00,28.67,28.72,28.66,28.72,295800.0,22.6764,22.716,22.6685,22.716,295800.0
2009-11-30 15:50:00,28.71,28.74,28.7,28.71,553500.0,22.7081,22.7318,22.7002,22.7081,553500.0
2009-11-30 15:55:00,28.71,28.73,28.66,28.68,795500.0,22.7081,22.7239,22.6685,22.6844,795500.0
2009-12-01 09:30:00,29.0,29.05,28.84,29.01,281000.0,22.9375,22.977,22.8109,22.9454,281000.0
2009-12-01 09:35:00,29.01,29.15,28.97,29.15,206600.0,22.9454,23.0561,22.9137,23.0561,206600.0
2009-12-01 09:40:00,29.15,29.19,29.0,29.01,226100.0,23.0561,23.0877,22.9375,22.9454,226100.0
2009-12-01 09:45:00,29.01,29.05,29.0,29.0,246300.0,22.9454,22.977,22.9375,22.9375,246300.0
2009-12-01 09:50:00,29.01,29.01,28.92,28.93,175200.0,22.9454,22.9454,22.8742,22.8821,175200.0
2009-12-01 09:55:00,28.93,28.94,28.86,28.87,103500.0,22.8821,22.89,22.8267,22.8346,103500.0
2009-12-01 10:00:00,28.86,28.96,28.8,28.93,242200.0,22.8267,22.9058,22.7793,22.8821,242200.0
2009-12-01 10:05:00,28.93,28.94,28.81,28.86,191900.0,22.8821,22.89,22.7872,22.8267,191900.0
2009-12-01 10:10:00,28.85,28.92,28.85,28.91,109100.0,22.8188,22.8742,22.8188,22.8663,109100.0
2009-12-01 10:15:00,28.91,28.93,28.82,28.86,82900.0,22.8663,22.8821,22.7951,22.8267,82900.0
2009-12-01 10:20:00,28.89,28.92,28.86,28.86,117000.0,22.8505,22.8742,22.8267,22.8267,117000.0
2009-12-01 10:25:00,28.87,28.91,28.86,28.9,64000.0,22.8346,22.8663,22.8267,22.8584,64000.0
2009-12-01 10:30:00,28.9,28.9,28.86,28.86,73900.0,22.8584,22.8584,22.8267,22.8267,73900.0
2009-12-01 10:35:00,28.86,28.87,28.82,28.83,90600.0,22.8267,22.8346,22.7951,22.803,90600.0
2009-12-01 10:40:00,28.83,28.84,28.8,28.81,44000.0,22.803,22.8109,22.7793,22.7872,44000.0
2009-12-01 10:45:00,28.81,28.83,28.8,28.81,49600.0,22.7872,22.803,22.7793,22.7872,49600.0
2009-12-01 10:50:00,28.8,28.81,28.74,28.77,100800.0,22.7793,22.7872,22.7318,22.7555,100800.0
2009-12-01 10:55:00,28.76,28.77,28.74,28.75,104000.0,22.7476,22.7555,22.7318,22.7397,104000.0
2009-12-01 11:00:00,28.75,28.77,28.75,28.75,87000.0,22.7397,22.7555,22.7397,22.7397,87000.0
2009-12-01 11:05:00,28.75,28.75,28.72,28.74,53900.0,22.7397,22.7397,22.716,22.7318,53900.0
2009-12-01 11:10:00,28.74,28.78,28.73,28.78,95600.0,22.7318,22.7635,22.7239,22.7635,95600.0
2009-12-01 11:15:00,28.78,28.82,28.77,28.8,111700.0,22.7635,22.7951,22.7555,22.7793,111700.0
2009-12-01 11:20:00,28.8,28.82,28.77,28.77,120000.0,22.7793,22.7951,22.7555,22.7555,120000.0
2009-12-01 11:25:00,28.77,28.78,28.73,28.74,103400.0,22.7555,22.7635,22.7239,22.7318,103400.0
2009-12-01 11:30:00,28.74,28.76,28.73,28.74,83000.0,22.7318,22.7476,22.7239,22.7318,83000.0
2009-12-01 11:35:00,28.74,28.76,28.71,28.75,160000.0,22.7318,22.7476,22.7081,22.7397,160000.0
2009-12-01 11:40:00,28.75,28.76,28.74,28.76,102100.0,22.7397,22.7476,22.7318,22.7476,102100.0
2009-12-01 11:45:00,28.76,28.76,28.74,28.74,67900.0,22.7476,22.7476,22.7318,22.7318,67900.0
2009-12-01 11:50:00,28.75,28.77,28.74,28.75,107900.0,22.7397,22.7555,22.7318,22.7397,107900.0
2009-12-01 11:55:00,28.76,28.78,28.75,28.78,121100.0,22.7476,22.7635,22.7397,22.7635,121100.0
2009-12-01 12:00:00,28.78,28.8,28.77,28.78,144200.0,22.7635,22.7793,22.7555,22.7635,144200.0
2009-12-01 12:05:00,28.79,28.8,28.75,28.75,85400.0,22.7714,22.7793,22.7397,22.7397,85400.0
2009-12-01 12:10:00,28.76,28.76,28.74,28.74,52400.0,22.7476,22.7476,22.7318,22.7318,52400.0
2009-12-01 12:15:00,28.75,28.76,28.73,28.75,142000.0,22.7397,22.7476,22.7239,22.7397,142000.0
2009-12-01 12:20:00,28.74,28.75,28.72,28.73,100400.0,22.7318,22.7397,22.716,22.7239,100400.0
2009-12-01 12:25:00,28.72,28.75,28.72,28.75,44400.0,22.716,22.7397,22.716,22.7397,44400.0
2009-12-01 12:30:00,28.75,28.75,28.74,28.75,87100.0,22.7397,22.7397,22.7318,22.7397,87100.0
2009-12-01 12:35:00,28.74,28.75,28.72,28.72,108100.0,22.7318,22.7397,22.716,22.716,108100.0
2009-12-01 12:40:00,28.71,28.73,28.71,28.72,43500.0,22.7081,22.7239,22.7081,22.716,43500.0
2009-12-01 12:45:00,28.72,28.73,28.71,28.71,40300.0,22.716,22.7239,22.7081,22.7081,40300.0
2009-12-01 12:50:00,28.71,28.73,28.7,28.71,115900.0,22.7081,22.7239,22.7002,22.7081,115900.0
2009-12-01 12:55:00,28.7,28.71,28.67,28.68,95700.0,22.7002,22.7081,22.6764,22.6844,95700.0
2009-12-01 13:00:00,28.67,28.7,28.66,28.69,124200.0,22.6764,22.7002,22.6685,22.6923,124200.0
2009-12-01 13:05:00,28.69,28.71,28.69,28.71,48100.0,22.6923,22.7081,22.6923,22.7081,48100.0
2009-12-01 13:10:00,28.7,28.71,28.69,28.7,131400.0,22.7002,22.7081,22.6923,22.7002,131400.0
2009-12-01 13:15:00,28.71,28.72,28.7,28.7,89000.0,22.7081,22.716,22.7002,22.7002,89000.0
2009-12-01 13:20:00,28.71,28.74,28.7,28.72,193400.0,22.7081,22.7318,22.7002,22.716,193400.0
2009-12-01 13:25:00,28.72,28.74,28.68,28.69,212800.0,22.716,22.7318,22.6844,22.6923,212800.0
2009-12-01 13:30:00,28.69,28.72,28.68,28.69,133600.0,22.6923,22.716,22.6844,22.6923,133600.0
2009-12-01 13:35:00,28.69,28.7,28.69,28.7,95100.0,22.6923,22.7002,22.6923,22.7002,95100.0
2009-12-01 13:40:00,28.69,28.7,28.68,28.68,52800.0,22.6923,22.7002,22.6844,22.6844,52800.0
2009-12-01 13:45:00,28.69,28.7,28.68,28.68,69700.0,22.6923,22.7002,22.6844,22.6844,69700.0
2009-12-01 13:50:00,28.68,28.69,28.64,28.64,60800.0,22.6844,22.6923,22.6527,22.6527,60800.0
2009-12-01 13:55:00,28.65,28.67,28.64,28.66,98500.0,22.6606,22.6764,22.6527,22.6685,98500.0
2009-12-01 14:00:00,28.67,28.71,28.66,28.7,154800.0,22.6764,22.7081,22.6685,22.7002,154800.0
2009-12-01 14:05:00,28.7,28.7,28.66,28.66,67400.0,22.7002,22.7002,22.6685,22.6685,67400.0
2009-12-01 14:10:00,28.67,28.67,28.65,28.66,70500.0,22.6764,22.6764,22.6606,22.6685,70500.0
2009-12-01 14:15:00,28.65,28.66,28.65,28.65,77900.0,22.6606,22.6685,22.6606,22.6606,77900.0
2009-12-01 14:20:00,28.66,28.72,28.65,28.72,46800.0,22.6685,22.716,22.6606,22.716,46800.0
2009-12-01 14:25:00,28.71,28.73,28.67,28.69,119100.0,22.7081,22.7239,22.6764,22.6923,119100.0
2009-12-01 14:30:00,28.68,28.71,28.68,28.7,87400.0,22.6844,22.7081,22.6844,22.7002,87400.0
2009-12-01 14:35:00,28.7,28.7,28.69,28.7,28400.0,22.7002,22.7002,22.6923,22.7002,28400.0
2009-12-01 14:40:00,28.7,28.72,28.67,28.69,117700.0,22.7002,22.716,22.6764,22.6923,117700.0
2009-12-01 14:45:00,28.69,28.7,28.66,28.69,55400.0,22.6923,22.7002,22.6685,22.6923,55400.0
2009-12-01 14:50:00,28.69,28.72,28.68,28.7,110900.0,22.6923,22.716,22.6844,22.7002,110900.0
2009-12-01 14:55:00,28.7,28.72,28.67,28.69,174800.0,22.7002,22.716,22.6764,22.6923,174800.0
2009-12-01 15:00:00,28.69,28.7,28.65,28.66,93200.0,22.6923,22.7002,22.6606,22.6685,93200.0
2009-12-01 15:05:00,28.66,28.7,28.66,28.67,129000.0,22.6685,22.7002,22.6685,22.6764,129000.0
2009-12-01 15:10:00,28.67,28.69,28.66,28.67,121500.0,22.6764,22.6923,22.6685,22.6764,121500.0
2009-12-01 15:15:00,28.66,28.69,28.66,28.69,42300.0,22.6685,22.6923,22.6685,22.6923,42300.0
2009-12-01 15:20:00,28.68,28.73,28.68,28.72,128600.0,22.6844,22.7239,22.6844,22.716,128600.0
2009-12-01 15:25:00,28.71,28.72,28.68,28.71,137600.0,22.7081,22.716,22.6844,22.7081,137600.0
2009-12-01 15:30:00,28.7,28.73,28.7,28.71,91800.0,22.7002,22.7239,22.7002,22.7081,91800.0
2009-12-01 15:35:00,28.71,28.71,28.68,28.69,107400.0,22.7081,22.7081,22.6844,22.6923,107400.0
2009-12-01 15:40:00,28.69,28.69,28.63,28.68,245200.0,22.6923,22.6923,22.6448,22.6844,245200.0
2009-12-01 15:45:00,28.67,28.73,28.67,28.72,137300.0,22.6764,22.7239,22.6764,22.716,137300.0
2009-12-01 15:50:00,28.72,28.73,28.69,28.7,217600.0,22.716,22.7239,22.6923,22.7002,217600.0
2009-12-01 15:55:00,28.7,28.7,28.68,28.7,417400.0,22.7002,22.7002,22.6844,22.7002,417400.0
2009-12-02 09:30:00,28.72,28.79,28.6,28.76,240000.0,22.716,22.7714,22.6211,22.7476,240000.0
2009-12-02 09:35:00,28.75,28.8,28.62,28.71,189100.0,22.7397,22.7793,22.6369,22.7081,189100.0
2009-12-02 09:40:00,28.72,28.77,28.56,28.56,179900.0,22.716,22.7555,22.5894,22.5894,179900.0
2009-12-02 09:45:00,28.56,28.61,28.55,28.55,176000.0,22.5894,22.629,22.5815,22.5815,176000.0
2009-12-02 09:50:00,28.54,28.58,28.39,28.43,513700.0,22.5736,22.6053,22.455,22.4866,513700.0
2009-12-02 09:55:00,28.43,28.43,28.32,28.33,279700.0,22.4866,22.4866,22.3996,22.4075,279700.0
2009-12-02 10:00:00,28.34,28.36,28.29,28.34,176500.0,22.4154,22.4313,22.3759,22.4154,176500.0
2009-12-02 10:05:00,28.35,28.41,28.35,28.38,92100.0,22.4233,22.4708,22.4233,22.4471,92100.0
2009-12-02 10:10:00,28.38,28.5,28.38,28.43,445800.0,22.4471,22.542,22.4471,22.4866,445800.0
2009-12-02 10:15:00,28.43,28.45,28.37,28.41,266300.0,22.4866,22.5024,22.4392,22.4708,266300.0
2009-12-02 10:20:00,28.4,28.42,28.38,28.39,109800.0,22.4629,22.4787,22.4471,22.455,109800.0
2009-12-02 10:25:00,28.39,28.42,28.33,28.36,86100.0,22.455,22.4787,22.4075,22.4313,86100.0
2009-12-02 10:30:00,28.36,28.38,28.32,28.33,96300.0,22.4313,22.4471,22.3996,22.4075,96300.0
2009-12-02 10:35:00,28.34,28.37,28.33,28.36,64000.0,22.4154,22.4392,22.4075,22.4313,64000.0
2009-12-02 10:40:00,28.36,28.37,28.3,28.31,135500.0,22.4313,22.4392,22.3838,22.3917,135500.0
2009-12-02 10:45:00,28.31,28.32,28.24,28.29,124800.0,22.3917,22.3996,22.3363,22.3759,124800.0
2009-12-02 10:50:00,28.29,28.3,28.28,28.3,59500.0,22.3759,22.3838,22.368,22.3838,59500.0
2009-12-02 10:55:00,28.3,28.3,28.23,28.27,123900.0,22.3838,22.3838,22.3284,22.3601,123900.0
2009-12-02 11:00:00,28.27,28.32,28.25,28.29,91200.0,22.3601,22.3996,22.3442,22.3759,91200.0
2009-12-02 11:05:00,28.28,28.32,28.27,28.3,85300.0,22.368,22.3996,22.3601,22.3838,85300.0
2009-12-02 11:10:00,28.3,28.31,28.28,28.29,85400.0,22.3838,22.3917,22.368,22.3759,85400.0
2009-12-02 11:15:00,28.28,28.31,28.27,28.27,110000.0,22.368,22.3917,22.3601,22.3601,110000.0
2009-12-02 11:20:00,28.27,28.3,28.25,28.29,103400.0,22.3601,22.3838,22.3442,22.3759,103400.0
2009-12-02 11:25:00,28.28,28.3,28.28,28.29,85100.0,22.368,22.3838,22.368,22.3759,85100.0
2009-12-02 11:30:00,28.28,28.31,28.26,28.29,73100.0,22.368,22.3917,22.3522,22.3759,73100.0
2009-12-02 11:35:00,28.29,28.3,28.28,28.29,52200.0,22.3759,22.3838,22.368,22.3759,52200.0
2009-12-02 11:40:00,28.28,28.3,28.25,28.26,60200.0,22.368,22.3838,22.3442,22.3522,60200.0
2009-12-02 11:45:00,28.27,28.29,28.2,28.2,97500.0,22.3601,22.3759,22.3047,22.3047,97500.0
2009-12-02 11:50:00,28.2,28.21,28.18,28.2,23000.0,22.3047,22.3126,22.2889,22.3047,23000.0
2009-12-02 11:55:00,28.19,28.24,28.19,28.23,37700.0,22.2968,22.3363,22.2968,22.3284,37700.0
2009-12-02 12:00:00,28.23,28.24,28.2,28.21,28000.0,22.3284,22.3363,22.3047,22.3126,28000.0
2009-12-02 12:05:00,28.21,28.23,28.2,28.22,53200.0,22.3126,22.3284,22.3047,22.3205,53200.0
2009-12-02 12:10:00,28.23,28.24,28.23,28.23,38400.0,22.3284,22.3363,22.3284,22.3284,38400.0
2009-12-02 12:15:00,28.23,28.24,28.19,28.2,93600.0,22.3284,22.3363,22.2968,22.3047,93600.0
2009-12-02 12:20:00,28.2,28.2,28.16,28.17,116100.0,22.3047,22.3047,22.2731,22.281,116100.0
2009-12-02 12:25:00,28.17,28.21,28.17,28.2,136000.0,22.281,22.3126,22.281,22.3047,136000.0
2009-12-02 12:30:00,28.2,28.21,28.18,28.2,103700.0,22.3047,22.3126,22.2889,22.3047,103700.0
2009-12-02 12:35:00,28.2,28.23,28.2,28.21,85200.0,22.3047,22.3284,22.3047,22.3126,85200.0
2009-12-02 12:40:00,28.22,28.23,28.2,28.21,79900.0,22.3205,22.3284,22.3047,22.3126,79900.0
2009-12-02 12:45:00,28.2,28.22,28.19,28.2,77100.0,22.3047,22.3205,22.2968,22.3047,77100.0
2009-12-02 12:50:00,28.19,28.22,28.19,28.2,74900.0,22.2968,22.3205,22.2968,22.3047,74900.0
2009-12-02 12:55:00,28.2,28.21,28.19,28.21,33000.0,22.3047,22.3126,22.2968,22.3126,33000.0
2009-12-02 13:00:00,28.2,28.21,28.18,28.2,79800.0,22.3047,22.3126,22.2889,22.3047,79800.0
2009-12-02 13:05:00,28.19,28.2,28.17,28.19,50500.0,22.2968,22.3047,22.281,22.2968,50500.0
2009-12-02 13:10:00,28.2,28.21,28.17,28.2,89900.0,22.3047,22.3126,22.281,22.3047,89900.0
2009-12-02 13:15:00,28.2,28.21,28.19,28.19,130800.0,22.3047,22.3126,22.2968,22.2968,130800.0
2009-12-02 13:20:00,28.2,28.2,28.19,28.19,24200.0,22.3047,22.3047,22.2968,22.2968,24200.0
2009-12-02 13:25:00,28.2,28.22,28.2,28.2,113400.0,22.3047,22.3205,22.3047,22.3047,113400.0
2009-12-02 13:30:00,28.2,28.23,28.2,28.21,121800.0,22.3047,22.3284,22.3047,22.3126,121800.0
2009-12-02 13:35:00,28.22,28.22,28.19,28.21,93400.0,22.3205,22.3205,22.2968,22.3126,93400.0
2009-12-02 13:40:00,28.21,28.22,28.2,28.21,183200.0,22.3126,22.3205,22.3047,22.3126,183200.0
2009-12-02 13:45:00,28.21,28.23,28.2,28.23,83900.0,22.3126,22.3284,22.3047,22.3284,83900.0
2009-12-02 13:50:00,28.23,28.24,28.22,28.23,92100.0,22.3284,22.3363,22.3205,22.3284,92100.0
2009-12-02 13:55:00,28.24,28.25,28.23,28.24,40700.0,22.3363,22.3442,22.3284,22.3363,40700.0
2009-12-02 14:00:00,28.24,28.27,28.22,28.27,248500.0,22.3363,22.3601,22.3205,22.3601,248500.0
2009-12-02 14:05:00,28.26,28.3,28.26,28.3,113300.0,22.3522,22.3838,22.3522,22.3838,113300.0
2009-12-02 14:10:00,28.29,28.32,28.25,28.27,199800.0,22.3759,22.3996,22.3442,22.3601,199800.0
2009-12-02 14:15:00,28.27,28.28,28.21,28.26,146300.0,22.3601,22.368,22.3126,22.3522,146300.0
2009-12-02 14:20:00,28.26,28.27,28.23,28.25,115900.0,22.3522,22.3601,22.3284,22.3442,115900.0
2009-12-02 14:25:00,28.25,28.27,28.24,28.26,96200.0,22.3442,22.3601,22.3363,22.3522,96200.0
2009-12-02 14:30:00,28.26,28.26,28.22,28.23,58900.0,22.3522,22.3522,22.3205,22.3284,58900.0
2009-12-02 14:35:00,28.23,28.26,28.22,28.24,311200.0,22.3284,22.3522,22.3205,22.3363,311200.0
2009-12-02 14:40:00,28.24,28.25,28.22,28.24,90100.0,22.3363,22.3442,22.3205,22.3363,90100.0
2009-12-02 14:45:00,28.25,28.25,28.22,28.22,181400.0,22.3442,22.3442,22.3205,22.3205,181400.0
2009-12-02 14:50:00,28.22,28.25,28.22,28.23,223300.0,22.3205,22.3442,22.3205,22.3284,223300.0
2009-12-02 14:55:00,28.23,28.23,28.2,28.21,199300.0,22.3284,22.3284,22.3047,22.3126,199300.0
2009-12-02 15:00:00,28.23,28.24,28.21,28.22,272100.0,22.3284,22.3363,22.3126,22.3205,272100.0
2009-12-02 15:05:00,28.22,28.25,28.22,28.24,98500.0,22.3205,22.3442,22.3205,22.3363,98500.0
2009-12-02 15:10:00,28.23,28.24,28.2,28.23,180100.0,22.3284,22.3363,22.3047,22.3284,180100.0
2009-12-02 15:15:00,28.22,28.24,28.2,28.23,243400.0,22.3205,22.3363,22.3047,22.3284,243400.0
2009-12-02 15:20:00,28.23,28.26,28.21,28.25,284100.0,22.3284,22.3522,22.3126,22.3442,284100.0
2009-12-02 15:25:00,28.25,28.29,28.24,28.28,155100.0,22.3442,22.3759,22.3363,22.368,155100.0
2009-12-02 15:30:00,28.28,28.28,28.25,28.28,92300.0,22.368,22.368,22.3442,22.368,92300.0
2009-12-02 15:35:00,28.28,28.3,28.27,28.3,116900.0,22.368,22.3838,22.3601,22.3838,116900.0
2009-12-02 15:40:00,28.3,28.33,28.28,28.28,294500.0,22.3838,22.4075,22.368,22.368,294500.0
2009-12-02 15:45:00,28.29,28.31,28.28,28.31,176500.0,22.3759,22.3917,22.368,22.3917,176500.0
2009-12-02 15:50:00,28.3,28.31,28.28,28.31,245500.0,22.3838,22.3917,22.368,22.3917,245500.0
2009-12-02 15:55:00,28.3,28.31,28.28,28.28,546900.0,22.3838,22.3917,22.368,22.368,546900.0
2009-12-03 09:30:00,28.27,28.3,28.18,28.27,166800.0,22.3601,22.3838,22.2889,22.3601,166800.0
2009-12-03 09:35:00,28.27,28.46,28.27,28.33,124800.0,22.3601,22.5103,22.3601,22.4075,124800.0
2009-12-03 09:40:00,28.33,28.34,28.21,28.23,159400.0,22.4075,22.4154,22.3126,22.3284,159400.0
2009-12-03 09:45:00,28.24,28.3,28.14,28.15,173200.0,22.3363,22.3838,22.2572,22.2652,173200.0
2009-12-03 09:50:00,28.15,28.23,28.11,28.12,128900.0,22.2652,22.3284,22.2335,22.2414,128900.0
2009-12-03 09:55:00,28.11,28.13,28.05,28.06,175000.0,22.2335,22.2493,22.1861,22.194,175000.0
2009-12-03 10:00:00,28.05,28.09,27.89,27.92,337500.0,22.1861,22.2177,22.0595,22.0832,337500.0
2009-12-03 10:05:00,27.92,27.92,27.83,27.88,262200.0,22.0832,22.0832,22.0121,22.0516,262200.0
2009-12-03 10:10:00,27.88,27.91,27.8,27.88,283200.0,22.0516,22.0753,21.9883,22.0516,283200.0
2009-12-03 10:15:00,27.87,27.88,27.74,27.79,385600.0,22.0437,22.0516,21.9409,21.9804,385600.0
2009-12-03 10:20:00,27.8,27.86,27.8,27.83,215700.0,21.9883,22.0358,21.9883,22.0121,215700.0
2009-12-03 10:25:00,27.83,27.85,27.78,27.78,218700.0,22.0121,22.0279,21.9725,21.9725,218700.0
2009-12-03 10:30:00,27.79,27.82,27.78,27.81,199900.0,21.9804,22.0041,21.9725,21.9962,199900.0
2009-12-03 10:35:00,27.81,27.82,27.69,27.7,220300.0,21.9962,22.0041,21.9013,21.9092,220300.0
2009-12-03 10:40:00,27.7,27.73,27.61,27.63,403600.0,21.9092,21.933,21.838,21.8539,403600.0
2009-12-03 10:45:00,27.64,27.64,27.55,27.59,505100.0,21.8618,21.8618,21.7906,21.8222,505100.0
2009-12-03 10:50:00,27.59,27.71,27.58,27.7,236200.0,21.8222,21.9171,21.8143,21.9092,236200.0
2009-12-03 10:55:00,27.7,27.71,27.63,27.64,142100.0,21.9092,21.9171,21.8539,21.8618,142100.0
2009-12-03 11:00:00,27.64,27.66,27.61,27.61,190500.0,21.8618,21.8776,21.838,21.838,190500.0
2009-12-03 11:05:00,27.61,27.65,27.59,27.6,213300.0,21.838,21.8697,21.8222,21.8301,213300.0
2009-12-03 11:10:00,27.6,27.66,27.59,27.65,218100.0,21.8301,21.8776,21.8222,21.8697,218100.0
2009-12-03 11:15:00,27.65,27.65,27.6,27.6,85400.0,21.8697,21.8697,21.8301,21.8301,85400.0
2009-12-03 11:20:00,27.61,27.66,27.59,27.65,147300.0,21.838,21.8776,21.8222,21.8697,147300.0
2009-12-03 11:25:00,27.65,27.65,27.61,27.65,118800.0,21.8697,21.8697,21.838,21.8697,118800.0
2009-12-03 11:30:00,27.64,27.65,27.59,27.64,126900.0,21.8618,21.8697,21.8222,21.8618,126900.0
2009-12-03 11:35:00,27.63,27.65,27.6,27.62,193400.0,21.8539,21.8697,21.8301,21.846,193400.0
2009-12-03 11:40:00,27.62,27.63,27.61,27.63,70500.0,21.846,21.8539,21.838,21.8539,70500.0
2009-12-03 11:45:00,27.62,27.63,27.56,27.56,75000.0,21.846,21.8539,21.7985,21.7985,75000.0
2009-12-03 11:50:00,27.56,27.6,27.56,27.58,96500.0,21.7985,21.8301,21.7985,21.8143,96500.0
2009-12-03 11:55:00,27.59,27.61,27.56,27.59,108700.0,21.8222,21.838,21.7985,21.8222,108700.0
2009-12-03 12:00:00,27.59,27.61,27.56,27.57,138000.0,21.8222,21.838,21.7985,21.8064,138000.0
2009-12-03 12:05:00,27.57,27.57,27.52,27.53,114400.0,21.8064,21.8064,21.7669,21.7748,114400.0
2009-12-03 12:10:00,27.53,27.56,27.52,27.56,142200.0,21.7748,21.7985,21.7669,21.7985,142200.0
2009-12-03 12:15:00,27.56,27.58,27.55,27.57,127700.0,21.7985,21.8143,21.7906,21.8064,127700.0
2009-12-03 12:20:00,27.57,27.57,27.54,27.55,166900.0,21.8064,21.8064,21.7827,21.7906,166900.0
2009-12-03 12:25:00,27.55,27.56,27.54,27.55,215700.0,21.7906,21.7985,21.7827,21.7906,215700.0
2009-12-03 12:30:00,27.55,27.57,27.54,27.56,249000.0,21.7906,21.8064,21.7827,21.7985,249000.0
2009-12-03 12:35:00,27.55,27.58,27.53,27.54,105800.0,21.7906,21.8143,21.7748,21.7827,105800.0
2009-12-03 12:40:00,27.55,27.57,27.53,27.55,129100.0,21.7906,21.8064,21.7748,21.7906,129100.0
2009-12-03 12:45:00,27.55,27.55,27.53,27.54,580200.0,21.7906,21.7906,21.7748,21.7827,580200.0
2009-12-03 12:50:00,27.54,27.54,27.49,27.52,227600.0,21.7827,21.7827,21.7431,21.7669,227600.0
2009-12-03 12:55:00,27.52,27.53,27.5,27.5,131300.0,21.7669,21.7748,21.751,21.751,131300.0
2009-12-03 13:00:00,27.5,27.51,27.49,27.5,63800.0,21.751,21.7589,21.7431,21.751,63800.0
2009-12-03 13:05:00,27.49,27.53,27.49,27.51,88300.0,21.7431,21.7748,21.7431,21.7589,88300.0
2009-12-03 13:10:00,27.53,27.55,27.52,27.53,120700.0,21.7748,21.7906,21.7669,21.7748,120700.0
2009-12-03 13:15:00,27.54,27.58,27.53,27.58,139200.0,21.7827,21.8143,21.7748,21.8143,139200.0
2009-12-03 13:20:00,27.58,27.62,27.58,27.59,165300.0,21.8143,21.846,21.8143,21.8222,165300.0
2009-12-03 13:25:00,27.6,27.6,27.57,27.58,40700.0,21.8301,21.8301,21.8064,21.8143,40700.0
2009-12-03 13:30:00,27.58,27.58,27.51,27.51,69600.0,21.8143,21.8143,21.7589,21.7589,69600.0
2009-12-03 13:35:00,27.52,27.54,27.5,27.53,69400.0,21.7669,21.7827,21.751,21.7748,69400.0
2009-12-03 13:40:00,27.53,27.6,27.53,27.58,154300.0,21.7748,21.8301,21.7748,21.8143,154300.0
2009-12-03 13:45:00,27.59,27.61,27.58,27.6,150000.0,21.8222,21.838,21.8143,21.8301,150000.0
2009-12-03 13:50:00,27.61,27.62,27.6,27.62,119500.0,21.838,21.846,21.8301,21.846,119500.0
2009-12-03 13:55:00,27.62,27.62,27.57,27.57,77400.0,21.846,21.846,21.8064,21.8064,77400.0
2009-12-03 14:00:00,27.58,27.59,27.55,27.56,81700.0,21.8143,21.8222,21.7906,21.7985,81700.0
2009-12-03 14:05:00,27.56,27.56,27.53,27.53,49600.0,21.7985,21.7985,21.7748,21.7748,49600.0
2009-12-03 14:10:00,27.54,27.59,27.53,27.59,79400.0,21.7827,21.8222,21.7748,21.8222,79400.0
2009-12-03 14:15:00,27.59,27.6,27.53,27.53,81800.0,21.8222,21.8301,21.7748,21.7748,81800.0
2009-12-03 14:20:00,27.53,27.56,27.53,27.56,63400.0,21.7748,21.7985,21.7748,21.7985,63400.0
2009-12-03 14:25:00,27.56,27.59,27.56,27.58,96700.0,21.7985,21.8222,21.7985,21.8143,96700.0
2009-12-03 14:30:00,27.59,27.6,27.57,27.58,94800.0,21.8222,21.8301,21.8064,21.8143,94800.0
2009-12-03 14:35:00,27.57,27.6,27.57,27.6,84800.0,21.8064,21.8301,21.8064,21.8301,84800.0
2009-12-03 14:40:00,27.59,27.6,27.58,27.6,98300.0,21.8222,21.8301,21.8143,21.8301,98300.0
2009-12-03 14:45:00,27.59,27.59,27.56,27.56,63400.0,21.8222,21.8222,21.7985,21.7985,63400.0
2009-12-03 14:50:00,27.56,27.59,27.52,27.58,194500.0,21.7985,21.8222,21.7669,21.8143,194500.0
2009-12-03 14:55:00,27.59,27.6,27.56,27.56,132700.0,21.8222,21.8301,21.7985,21.7985,132700.0
2009-12-03 15:00:00,27.57,27.57,27.52,27.53,166600.0,21.8064,21.8064,21.7669,21.7748,166600.0
2009-12-03 15:05:00,27.53,27.55,27.53,27.55,118800.0,21.7748,21.7906,21.7748,21.7906,118800.0
2009-12-03 15:10:00,27.55,27.55,27.54,27.55,97600.0,21.7906,21.7906,21.7827,21.7906,97600.0
2009-12-03 15:15:00,27.55,27.55,27.54,27.55,103000.0,21.7906,21.7906,21.7827,21.7906,103000.0
2009-12-03 15:20:00,27.55,27.55,27.54,27.55,216900.0,21.7906,21.7906,21.7827,21.7906,216900.0
2009-12-03 15:25:00,27.54,27.55,27.54,27.55,175300.0,21.7827,21.7906,21.7827,21.7906,175300.0
2009-12-03 15:30:00,27.54,27.55,27.54,27.55,219800.0,21.7827,21.7906,21.7827,21.7906,219800.0
2009-12-03 15:35:00,27.54,27.55,27.54,27.54,322600.0,21.7827,21.7906,21.7827,21.7827,322600.0
2009-12-03 15:40:00,27.55,27.55,27.4,27.43,596300.0,21.7906,21.7906,21.6719,21.6957,596300.0
2009-12-03 15:45:00,27.42,27.43,27.37,27.38,323900.0,21.6878,21.6957,21.6482,21.6561,323900.0
2009-12-03 15:50:00,27.37,27.39,27.34,27.39,478700.0,21.6482,21.664,21.6245,21.664,478700.0
2009-12-03 15:55:00,27.39,27.39,27.3,27.31,760900.0,21.664,21.664,21.5928,21.6008,760900.0
2009-12-04 09:30:00,27.65,27.74,27.48,27.64,322000.0,21.8697,21.9409,21.7352,21.8618,322000.0
2009-12-04 09:35:00,27.64,27.74,27.54,27.71,347700.0,21.8618,21.9409,21.7827,21.9171,347700.0
2009-12-04 09:40:00,27.71,27.83,27.62,27.63,300400.0,21.9171,22.0121,21.846,21.8539,300400.0
2009-12-04 09:45:00,27.62,27.79,27.62,27.74,303700.0,21.846,21.9804,21.846,21.9409,303700.0
2009-12-04 09:50:00,27.74,27.76,27.66,27.7,530600.0,21.9409,21.9567,21.8776,21.9092,530600.0
2009-12-04 09:55:00,27.7,27.72,27.6,27.6,112600.0,21.9092,21.925,21.8301,21.8301,112600.0
2009-12-04 10:00:00,27.61,27.68,27.6,27.65,153400.0,21.838,21.8934,21.8301,21.8697,153400.0
2009-12-04 10:05:00,27.64,27.75,27.62,27.74,590500.0,21.8618,21.9488,21.846,21.9409,590500.0
2009-12-04 10:10:00,27.73,27.75,27.65,27.74,254800.0,21.933,21.9488,21.8697,21.9409,254800.0
2009-12-04 10:15:00,27.74,27.8,27.73,27.79,158100.0,21.9409,21.9883,21.933,21.9804,158100.0
2009-12-04 10:20:00,27.79,27.81,27.74,27.79,119000.0,21.9804,21.9962,21.9409,21.9804,119000.0
2009-12-04 10:25:00,27.79,27.98,27.78,27.92,216800.0,21.9804,22.1307,21.9725,22.0832,216800.0
2009-12-04 10:30:00,27.92,27.93,27.84,27.87,135100.0,22.0832,22.0911,22.02,22.0437,135100.0
2009-12-04 10:35:00,27.87,27.95,27.87,27.94,70900.0,22.0437,22.107,22.0437,22.0991,70900.0
2009-12-04 10:40:00,27.95,28.01,27.93,28.0,154400.0,22.107,22.1544,22.0911,22.1465,154400.0
2009-12-04 10:45:00,28.0,28.05,27.98,27.99,384400.0,22.1465,22.1861,22.1307,22.1386,384400.0
2009-12-04 10:50:00,27.99,28.0,27.9,27.92,126000.0,22.1386,22.1465,22.0674,22.0832,126000.0
2009-12-04 10:55:00,27.92,27.96,27.9,27.95,116300.0,22.0832,22.1149,22.0674,22.107,116300.0
2009-12-04 11:00:00,27.95,27.96,27.88,27.95,259900.0,22.107,22.1149,22.0516,22.107,259900.0
2009-12-04 11:05:00,27.94,28.0,27.9,27.94,179400.0,22.0991,22.1465,22.0674,22.0991,179400.0
2009-12-04 11:10:00,27.95,27.96,27.91,27.91,52900.0,22.107,22.1149,22.0753,22.0753,52900.0
2009-12-04 11:15:00,27.91,27.92,27.87,27.89,144200.0,22.0753,22.0832,22.0437,22.0595,144200.0
2009-12-04 11:20:00,27.9,27.92,27.84,27.9,150900.0,22.0674,22.0832,22.02,22.0674,150900.0
2009-12-04 11:25:00,27.9,27.92,27.82,27.83,166200.0,22.0674,22.0832,22.0041,22.0121,166200.0
2009-12-04 11:30:00,27.83,27.87,27.79,27.86,233000.0,22.0121,22.0437,21.9804,22.0358,233000.0
2009-12-04 11:35:00,27.86,27.88,27.81,27.87,132800.0,22.0358,22.0516,21.9962,22.0437,132800.0
2009-12-04 11:40:00,27.87,27.87,27.75,27.76,232700.0,22.0437,22.0437,21.9488,21.9567,232700.0
2009-12-04 11:45:00,27.75,27.76,27.54,27.55,259500.0,21.9488,21.9567,21.7827,21.7906,259500.0
2009-12-04 11:50:00,27.55,27.56,27.46,27.52,130700.0,21.7906,21.7985,21.7194,21.7669,130700.0
2009-12-04 11:55:00,27.51,27.56,27.48,27.53,71600.0,21.7589,21.7985,21.7352,21.7748,71600.0
2009-12-04 12:00:00,27.53,27.57,27.53,27.55,31300.0,21.7748,21.8064,21.7748,21.7906,31300.0
2009-12-04 12:05:00,27.55,27.56,27.51,27.52,61100.0,21.7906,21.7985,21.7589,21.7669,61100.0
2009-12-04 12:10:00,27.53,27.55,27.5,27.53,60400.0,21.7748,21.7906,21.751,21.7748,60400.0
2009-12-04 12:15:00,27.54,27.58,27.53,27.54,44200.0,21.7827,21.8143,21.7748,21.7827,44200.0
2009-12-04 12:20:00,27.54,27.56,27.48,27.49,108800.0,21.7827,21.7985,21.7352,21.7431,108800.0
2009-12-04 12:25:00,27.48,27.54,27.48,27.5,28600.0,21.7352,21.7827,21.7352,21.751,28600.0
2009-12-04 12:30:00,27.5,27.58,27.5,27.53,53700.0,21.751,21.8143,21.751,21.7748,53700.0
2009-12-04 12:35:00,27.54,27.58,27.53,27.56,52600.0,21.7827,21.8143,21.7748,21.7985,52600.0
2009-12-04 12:40:00,27.56,27.6,27.56,27.56,47900.0,21.7985,21.8301,21.7985,21.7985,47900.0
2009-12-04 12:45:00,27.56,27.59,27.56,27.56,35700.0,21.7985,21.8222,21.7985,21.7985,35700.0
2009-12-04 12:50:00,27.57,27.67,27.56,27.65,61500.0,21.8064,21.8855,21.7985,21.8697,61500.0
2009-12-04 12:55:00,27.65,27.66,27.58,27.58,47100.0,21.8697,21.8776,21.8143,21.8143,47100.0
2009-12-04 13:00:00,27.58,27.63,27.55,27.63,82900.0,21.8143,21.8539,21.7906,21.8539,82900.0
2009-12-04 13:05:00,27.62,27.67,27.59,27.67,53600.0,21.846,21.8855,21.8222,21.8855,53600.0
2009-12-04 13:10:00,27.67,27.69,27.62,27.62,93100.0,21.8855,21.9013,21.846,21.846,93100.0
2009-12-04 13:15:00,27.63,27.69,27.62,27.67,120400.0,21.8539,21.9013,21.846,21.8855,120400.0
2009-12-04 13:20:00,27.68,27.68,27.64,27.68,54700.0,21.8934,21.8934,21.8618,21.8934,54700.0
2009-12-04 13:25:00,27.67,27.7,27.65,27.66,135400.0,21.8855,21.9092,21.8697,21.8776,135400.0
2009-12-04 13:30:00,27.66,27.68,27.62,27.67,99700.0,21.8776,21.8934,21.846,21.8855,99700.0
2009-12-04 13:35:00,27.67,27.68,27.62,27.66,61600.0,21.8855,21.8934,21.846,21.8776,61600.0
2009-12-04 13:40:00,27.67,27.68,27.64,27.65,44500.0,21.8855,21.8934,21.8618,21.8697,44500.0
2009-12-04 13:45:00,27.66,27.66,27.57,27.58,39900.0,21.8776,21.8776,21.8064,21.8143,39900.0
2009-12-04 13:50:00,27.57,27.58,27.48,27.52,110800.0,21.8064,21.8143,21.7352,21.7669,110800.0
2009-12-04 13:55:00,27.52,27.57,27.46,27.49,106100.0,21.7669,21.8064,21.7194,21.7431,106100.0
2009-12-04 14:00:00,27.5,27.52,27.47,27.52,69400.0,21.751,21.7669,21.7273,21.7669,69400.0
2009-12-04 14:05:00,27.51,27.52,27.36,27.36,89500.0,21.7589,21.7669,21.6403,21.6403,89500.0
2009-12-04 14:10:00,27.36,27.39,27.34,27.38,119100.0,21.6403,21.664,21.6245,21.6561,119100.0
2009-12-04 14:15:00,27.38,27.4,27.33,27.33,84700.0,21.6561,21.6719,21.6166,21.6166,84700.0
2009-12-04 14:20:00,27.35,27.38,27.33,27.35,81500.0,21.6324,21.6561,21.6166,21.6324,81500.0
2009-12-04 14:25:00,27.35,27.41,27.3,27.4,86100.0,21.6324,21.6799,21.5928,21.6719,86100.0
2009-12-04 14:30:00,27.4,27.47,27.39,27.45,91600.0,21.6719,21.7273,21.664,21.7115,91600.0
2009-12-04 14:35:00,27.45,27.49,27.45,27.49,66200.0,21.7115,21.7431,21.7115,21.7431,66200.0
2009-12-04 14:40:00,27.49,27.49,27.39,27.41,59700.0,21.7431,21.7431,21.664,21.6799,59700.0
2009-12-04 14:45:00,27.4,27.47,27.38,27.38,78000.0,21.6719,21.7273,21.6561,21.6561,78000.0
2009-12-04 14:50:00,27.39,27.42,27.37,27.41,80800.0,21.664,21.6878,21.6482,21.6799,80800.0
2009-12-04 14:55:00,27.41,27.53,27.41,27.5,82100.0,21.6799,21.7748,21.6799,21.751,82100.0
2009-12-04 15:00:00,27.49,27.56,27.42,27.51,216800.0,21.7431,21.7985,21.6878,21.7589,216800.0
2009-12-04 15:05:00,27.51,27.59,27.5,27.52,130900.0,21.7589,21.8222,21.751,21.7669,130900.0
2009-12-04 15:10:00,27.51,27.56,27.5,27.52,109600.0,21.7589,21.7985,21.751,21.7669,109600.0
2009-12-04 15:15:00,27.52,27.54,27.49,27.53,68900.0,21.7669,21.7827,21.7431,21.7748,68900.0
2009-12-04 15:20:00,27.52,27.61,27.52,27.56,127600.0,21.7669,21.838,21.7669,21.7985,127600.0
2009-12-04 15:25:00,27.56,27.61,27.5,27.52,121800.0,21.7985,21.838,21.751,21.7669,121800.0
2009-12-04 15:30:00,27.53,27.55,27.49,27.55,134000.0,21.7748,21.7906,21.7431,21.7906,134000.0
2009-12-04 15:35:00,27.54,27.57,27.47,27.48,144300.0,21.7827,21.8064,21.7273,21.7352,144300.0
2009-12-04 15:40:00,27.47,27.49,27.41,27.46,173900.0,21.7273,21.7431,21.6799,21.7194,173900.0
2009-12-04 15:45:00,27.46,27.5,27.43,27.47,205200.0,21.7194,21.751,21.6957,21.7273,205200.0
2009-12-04 15:50:00,27.46,27.47,27.4,27.41,230600.0,21.7194,21.7273,21.6719,21.6799,230600.0
2009-12-04 15:55:00,27.41,27.45,27.4,27.42,390400.0,21.6799,21.7115,21.6719,21.6878,390400.0
2009-12-07 09:30:00,27.53,28.08,27.52,28.05,207800.0,21.7748,22.2098,21.7669,22.1861,207800.0
2009-12-07 09:35:00,28.07,28.2,28.02,28.19,223400.0,22.2019,22.3047,22.1623,22.2968,223400.0
2009-12-07 09:40:00,28.19,28.29,28.08,28.23,266200.0,22.2968,22.3759,22.2098,22.3284,266200.0
2009-12-07 09:45:00,28.23,28.4,28.23,28.32,241600.0,22.3284,22.4629,22.3284,22.3996,241600.0
2009-12-07 09:50:00,28.32,28.41,28.29,28.33,188700.0,22.3996,22.4708,22.3759,22.4075,188700.0
2009-12-07 09:55:00,28.33,28.34,28.26,28.32,295100.0,22.4075,22.4154,22.3522,22.3996,295100.0
2009-12-07 10:00:00,28.32,28.37,28.28,28.28,258800.0,22.3996,22.4392,22.368,22.368,258800.0
2009-12-07 10:05:00,28.28,28.39,28.27,28.32,307200.0,22.368,22.455,22.3601,22.3996,307200.0
2009-12-07 10:10:00,28.32,28.33,28.24,28.26,198000.0,22.3996,22.4075,22.3363,22.3522,198000.0
2009-12-07 10:15:00,28.27,28.3,28.24,28.29,107000.0,22.3601,22.3838,22.3363,22.3759,107000.0
2009-12-07 10:20:00,28.29,28.33,28.28,28.29,98700.0,22.3759,22.4075,22.368,22.3759,98700.0
2009-12-07 10:25:00,28.29,28.3,28.25,28.26,89700.0,22.3759,22.3838,22.3442,22.3522,89700.0
2009-12-07 10:30:00,28.26,28.3,28.26,28.29,128300.0,22.3522,22.3838,22.3522,22.3759,128300.0
2009-12-07 10:35:00,28.29,28.3,28.24,28.25,76000.0,22.3759,22.3838,22.3363,22.3442,76000.0
2009-12-07 10:40:00,28.26,28.31,28.25,28.28,156500.0,22.3522,22.3917,22.3442,22.368,156500.0
2009-12-07 10:45:00,28.27,28.3,28.26,28.29,162300.0,22.3601,22.3838,22.3522,22.3759,162300.0
2009-12-07 10:50:00,28.28,28.29,28.25,28.25,91800.0,22.368,22.3759,22.3442,22.3442,91800.0
2009-12-07 10:55:00,28.25,28.26,28.25,28.26,64000.0,22.3442,22.3522,22.3442,22.3522,64000.0
2009-12-07 11:00:00,28.25,28.26,28.24,28.25,108300.0,22.3442,22.3522,22.3363,22.3442,108300.0
2009-12-07 11:05:00,28.25,28.27,28.24,28.26,111900.0,22.3442,22.3601,22.3363,22.3522,111900.0
2009-12-07 11:10:00,28.25,28.26,28.22,28.22,157100.0,22.3442,22.3522,22.3205,22.3205,157100.0
2009-12-07 11:15:00,28.22,28.22,28.18,28.2,114400.0,22.3205,22.3205,22.2889,22.3047,114400.0
2009-12-07 11:20:00,28.2,28.28,28.2,28.28,119300.0,22.3047,22.368,22.3047,22.368,119300.0
2009-12-07 11:25:00,28.28,28.29,28.24,28.24,76000.0,22.368,22.3759,22.3363,22.3363,76000.0
2009-12-07 11:30:00,28.24,28.26,28.22,28.26,72500.0,22.3363,22.3522,22.3205,22.3522,72500.0
2009-12-07 11:35:00,28.26,28.28,28.25,28.26,81600.0,22.3522,22.368,22.3442,22.3522,81600.0
2009-12-07 11:40:00,28.25,28.31,28.25,28.3,180300.0,22.3442,22.3917,22.3442,22.3838,180300.0
2009-12-07 11:45:00,28.31,28.36,28.31,28.34,95300.0,22.3917,22.4313,22.3917,22.4154,95300.0
2009-12-07 11:50:00,28.35,28.38,28.35,28.38,57200.0,22.4233,22.4471,22.4233,22.4471,57200.0
2009-12-07 11:55:00,28.37,28.38,28.35,28.36,124600.0,22.4392,22.4471,22.4233,22.4313,124600.0
2009-12-07 12:00:00,28.37,28.37,28.3,28.3,137300.0,22.4392,22.4392,22.3838,22.3838,137300.0
2009-12-07 12:05:00,28.3,28.31,28.3,28.31,28700.0,22.3838,22.3917,22.3838,22.3917,28700.0
2009-12-07 12:10:00,28.3,28.31,28.27,28.31,65500.0,22.3838,22.3917,22.3601,22.3917,65500.0
2009-12-07 12:15:00,28.31,28.31,28.3,28.3,45500.0,22.3917,22.3917,22.3838,22.3838,45500.0
2009-12-07 12:20:00,28.3,28.34,28.3,28.34,128800.0,22.3838,22.4154,22.3838,22.4154,128800.0
2009-12-07 12:25:00,28.34,28.38,28.33,28.37,67700.0,22.4154,22.4471,22.4075,22.4392,67700.0
2009-12-07 12:30:00,28.38,28.38,28.35,28.38,103000.0,22.4471,22.4471,22.4233,22.4471,103000.0
2009-12-07 12:35:00,28.37,28.44,28.37,28.43,174400.0,22.4392,22.4945,22.4392,22.4866,174400.0
2009-12-07 12:40:00,28.43,28.43,28.4,28.42,144500.0,22.4866,22.4866,22.4629,22.4787,144500.0
2009-12-07 12:45:00,28.43,28.45,28.42,28.44,134900.0,22.4866,22.5024,22.4787,22.4945,134900.0
2009-12-07 12:50:00,28.44,28.46,28.43,28.43,118400.0,22.4945,22.5103,22.4866,22.4866,118400.0
2009-12-07 12:55:00,28.43,28.47,28.42,28.45,184600.0,22.4866,22.5183,22.4787,22.5024,184600.0
2009-12-07 13:00:00,28.45,28.46,28.43,28.43,45600.0,22.5024,22.5103,22.4866,22.4866,45600.0
2009-12-07 13:05:00,28.43,28.44,28.42,28.43,36900.0,22.4866,22.4945,22.4787,22.4866,36900.0
2009-12-07 13:10:00,28.43,28.45,28.42,28.45,109600.0,22.4866,22.5024,22.4787,22.5024,109600.0
2009-12-07 13:15:00,28.45,28.46,28.43,28.44,71700.0,22.5024,22.5103,22.4866,22.4945,71700.0
2009-12-07 13:20:00,28.45,28.47,28.43,28.44,114000.0,22.5024,22.5183,22.4866,22.4945,114000.0
2009-12-07 13:25:00,28.44,28.45,28.42,28.43,163500.0,22.4945,22.5024,22.4787,22.4866,163500.0
2009-12-07 13:30:00,28.43,28.44,28.42,28.42,57200.0,22.4866,22.4945,22.4787,22.4787,57200.0
2009-12-07 13:35:00,28.43,28.43,28.41,28.41,35400.0,22.4866,22.4866,22.4708,22.4708,35400.0
2009-12-07 13:40:00,28.41,28.42,28.4,28.41,83400.0,22.4708,22.4787,22.4629,22.4708,83400.0
2009-12-07 13:45:00,28.42,28.42,28.41,28.41,59500.0,22.4787,22.4787,22.4708,22.4708,59500.0
2009-12-07 13:50:00,28.41,28.42,28.39,28.4,63800.0,22.4708,22.4787,22.455,22.4629,63800.0
2009-12-07 13:55:00,28.39,28.41,28.39,28.4,75700.0,22.455,22.4708,22.455,22.4629,75700.0
2009-12-07 14:00:00,28.4,28.41,28.37,28.38,152900.0,22.4629,22.4708,22.4392,22.4471,152900.0
2009-12-07 14:05:00,28.37,28.38,28.36,28.37,49800.0,22.4392,22.4471,22.4313,22.4392,49800.0
2009-12-07 14:10:00,28.36,28.38,28.36,28.38,133100.0,22.4313,22.4471,22.4313,22.4471,133100.0
2009-12-07 14:15:00,28.38,28.4,28.37,28.37,135900.0,22.4471,22.4629,22.4392,22.4392,135900.0
2009-12-07 14:20:00,28.37,28.38,28.32,28.33,96800.0,22.4392,22.4471,22.3996,22.4075,96800.0
2009-12-07 14:25:00,28.33,28.34,28.32,28.33,105200.0,22.4075,22.4154,22.3996,22.4075,105200.0
2009-12-07 14:30:00,28.33,28.33,28.3,28.3,165900.0,22.4075,22.4075,22.3838,22.3838,165900.0
2009-12-07 14:35:00,28.3,28.32,28.29,28.31,239100.0,22.3838,22.3996,22.3759,22.3917,239100.0
2009-12-07 14:40:00,28.31,28.32,28.27,28.27,89800.0,22.3917,22.3996,22.3601,22.3601,89800.0
2009-12-07 14:45:00,28.27,28.27,28.25,28.27,144600.0,22.3601,22.3601,22.3442,22.3601,144600.0
2009-12-07 14:50:00,28.26,28.27,28.25,28.26,78100.0,22.3522,22.3601,22.3442,22.3522,78100.0
2009-12-07 14:55:00,28.26,28.3,28.25,28.29,157900.0,22.3522,22.3838,22.3442,22.3759,157900.0
2009-12-07 15:00:00,28.29,28.3,28.25,28.29,201900.0,22.3759,22.3838,22.3442,22.3759,201900.0
2009-12-07 15:05:00,28.29,28.32,28.28,28.31,155000.0,22.3759,22.3996,22.368,22.3917,155000.0
2009-12-07 15:10:00,28.31,28.32,28.29,28.32,100300.0,22.3917,22.3996,22.3759,22.3996,100300.0
2009-12-07 15:15:00,28.31,28.33,28.3,28.31,72900.0,22.3917,22.4075,22.3838,22.3917,72900.0
2009-12-07 15:20:00,28.31,28.33,28.3,28.3,82600.0,22.3917,22.4075,22.3838,22.3838,82600.0
2009-12-07 15:25:00,28.3,28.32,28.29,28.32,148500.0,22.3838,22.3996,22.3759,22.3996,148500.0
2009-12-07 15:30:00,28.32,28.35,28.31,28.34,121600.0,22.3996,22.4233,22.3917,22.4154,121600.0
2009-12-07 15:35:00,28.34,28.36,28.32,28.36,192700.0,22.4154,22.4313,22.3996,22.4313,192700.0
2009-12-07 15:40:00,28.35,28.37,28.34,28.37,248500.0,22.4233,22.4392,22.4154,22.4392,248500.0
2009-12-07 15:45:00,28.37,28.37,28.33,28.35,328200.0,22.4392,22.4392,22.4075,22.4233,328200.0
2009-12-07 15:50:00,28.36,28.36,28.34,28.35,245700.0,22.4313,22.4313,22.4154,22.4233,245700.0
2009-12-07 15:55:00,28.36,28.36,28.29,28.3,594900.0,22.4313,22.4313,22.3759,22.3838,594900.0
2009-12-08 09:30:00,28.16,28.26,28.07,28.17,182500.0,22.2731,22.3522,22.2019,22.281,182500.0
2009-12-08 09:35:00,28.17,28.18,28.12,28.18,231200.0,22.281,22.2889,22.2414,22.2889,231200.0
2009-12-08 09:40:00,28.18,28.22,28.09,28.17,344000.0,22.2889,22.3205,22.2177,22.281,344000.0
2009-12-08 09:45:00,28.17,28.23,28.14,28.23,249800.0,22.281,22.3284,22.2572,22.3284,249800.0
2009-12-08 09:50:00,28.24,28.33,28.2,28.31,195700.0,22.3363,22.4075,22.3047,22.3917,195700.0
2009-12-08 09:55:00,28.31,28.33,28.16,28.21,120000.0,22.3917,22.4075,22.2731,22.3126,120000.0
2009-12-08 10:00:00,28.21,28.3,28.2,28.28,139800.0,22.3126,22.3838,22.3047,22.368,139800.0
2009-12-08 10:05:00,28.3,28.42,28.3,28.39,112300.0,22.3838,22.4787,22.3838,22.455,112300.0
2009-12-08 10:10:00,28.39,28.52,28.39,28.48,303000.0,22.455,22.5578,22.455,22.5262,303000.0
2009-12-08 10:15:00,28.49,28.51,28.42,28.44,234400.0,22.5341,22.5499,22.4787,22.4945,234400.0
2009-12-08 10:20:00,28.44,28.56,28.43,28.52,714200.0,22.4945,22.5894,22.4866,22.5578,714200.0
2009-12-08 10:25:00,28.53,28.69,28.5,28.68,699700.0,22.5657,22.6923,22.542,22.6844,699700.0
2009-12-08 10:30:00,28.67,28.89,28.65,28.89,511200.0,22.6764,22.8505,22.6606,22.8505,511200.0
2009-12-08 10:35:00,28.89,28.92,28.78,28.82,649800.0,22.8505,22.8742,22.7635,22.7951,649800.0
2009-12-08 10:40:00,28.82,28.82,28.54,28.56,425600.0,22.7951,22.7951,22.5736,22.5894,425600.0
2009-12-08 10:45:00,28.57,28.61,28.5,28.57,408400.0,22.5974,22.629,22.542,22.5974,408400.0
2009-12-08 10:50:00,28.57,28.66,28.54,28.65,301900.0,22.5974,22.6685,22.5736,22.6606,301900.0
2009-12-08 10:55:00,28.66,28.7,28.48,28.49,432000.0,22.6685,22.7002,22.5262,22.5341,432000.0
2009-12-08 11:00:00,28.5,28.58,28.49,28.55,206100.0,22.542,22.6053,22.5341,22.5815,206100.0
2009-12-08 11:05:00,28.55,28.68,28.55,28.67,297700.0,22.5815,22.6844,22.5815,22.6764,297700.0
2009-12-08 11:10:00,28.67,28.68,28.63,28.63,116700.0,22.6764,22.6844,22.6448,22.6448,116700.0
2009-12-08 11:15:00,28.63,28.65,28.54,28.63,264400.0,22.6448,22.6606,22.5736,22.6448,264400.0
2009-12-08 11:20:00,28.64,28.65,28.56,28.57,154800.0,22.6527,22.6606,22.5894,22.5974,154800.0
2009-12-08 11:25:00,28.58,28.58,28.52,28.54,117400.0,22.6053,22.6053,22.5578,22.5736,117400.0
2009-12-08 11:30:00,28.53,28.6,28.52,28.59,74200.0,22.5657,22.6211,22.5578,22.6132,74200.0
2009-12-08 11:35:00,28.59,28.6,28.48,28.49,84800.0,22.6132,22.6211,22.5262,22.5341,84800.0
2009-12-08 11:40:00,28.49,28.54,28.47,28.52,96400.0,22.5341,22.5736,22.5183,22.5578,96400.0
2009-12-08 11:45:00,28.53,28.56,28.52,28.55,47200.0,22.5657,22.5894,22.5578,22.5815,47200.0
2009-12-08 11:50:00,28.56,28.59,28.55,28.57,75500.0,22.5894,22.6132,22.5815,22.5974,75500.0
2009-12-08 11:55:00,28.57,28.58,28.51,28.51,102100.0,22.5974,22.6053,22.5499,22.5499,102100.0
2009-12-08 12:00:00,28.52,28.53,28.47,28.48,62100.0,22.5578,22.5657,22.5183,22.5262,62100.0
2009-12-08 12:05:00,28.48,28.51,28.47,28.5,128300.0,22.5262,22.5499,22.5183,22.542,128300.0
2009-12-08 12:10:00,28.49,28.5,28.4,28.46,104700.0,22.5341,22.542,22.4629,22.5103,104700.0
2009-12-08 12:15:00,28.46,28.51,28.43,28.48,110000.0,22.5103,22.5499,22.4866,22.5262,110000.0
2009-12-08 12:20:00,28.48,28.49,28.46,28.48,43400.0,22.5262,22.5341,22.5103,22.5262,43400.0
2009-12-08 12:25:00,28.47,28.48,28.45,28.48,64200.0,22.5183,22.5262,22.5024,22.5262,64200.0
2009-12-08 12:30:00,28.48,28.49,28.44,28.45,72400.0,22.5262,22.5341,22.4945,22.5024,72400.0
2009-12-08 12:35:00,28.45,28.45,28.42,28.45,91400.0,22.5024,22.5024,22.4787,22.5024,91400.0
2009-12-08 12:40:00,28.45,28.5,28.44,28.5,64100.0,22.5024,22.542,22.4945,22.542,64100.0
2009-12-08 12:45:00,28.5,28.51,28.49,28.51,48500.0,22.542,22.5499,22.5341,22.5499,48500.0
2009-12-08 12:50:00,28.5,28.51,28.45,28.46,121000.0,22.542,22.5499,22.5024,22.5103,121000.0
2009-12-08 12:55:00,28.46,28.48,28.44,28.45,157500.0,22.5103,22.5262,22.4945,22.5024,157500.0
2009-12-08 13:00:00,28.44,28.45,28.4,28.43,95100.0,22.4945,22.5024,22.4629,22.4866,95100.0
2009-12-08 13:05:00,28.43,28.44,28.42,28.44,52500.0,22.4866,22.4945,22.4787,22.4945,52500.0
2009-12-08 13:10:00,28.43,28.43,28.31,28.31,134800.0,22.4866,22.4866,22.3917,22.3917,134800.0
2009-12-08 13:15:00,28.32,28.32,28.29,28.3,54000.0,22.3996,22.3996,22.3759,22.3838,54000.0
2009-12-08 13:20:00,28.29,28.32,28.28,28.31,121400.0,22.3759,22.3996,22.368,22.3917,121400.0
2009-12-08 13:25:00,28.31,28.35,28.3,28.35,59900.0,22.3917,22.4233,22.3838,22.4233,59900.0
2009-12-08 13:30:00,28.34,28.41,28.34,28.41,95800.0,22.4154,22.4708,22.4154,22.4708,95800.0
2009-12-08 13:35:00,28.41,28.46,28.41,28.45,97700.0,22.4708,22.5103,22.4708,22.5024,97700.0
2009-12-08 13:40:00,28.45,28.5,28.44,28.44,115400.0,22.5024,22.542,22.4945,22.4945,115400.0
2009-12-08 13:45:00,28.44,28.49,28.44,28.49,60800.0,22.4945,22.5341,22.4945,22.5341,60800.0
2009-12-08 13:50:00,28.48,28.5,28.46,28.49,83000.0,22.5262,22.542,22.5103,22.5341,83000.0
2009-12-08 13:55:00,28.48,28.51,28.45,28.46,154800.0,22.5262,22.5499,22.5024,22.5103,154800.0
2009-12-08 14:00:00,28.45,28.46,28.41,28.42,56400.0,22.5024,22.5103,22.4708,22.4787,56400.0
2009-12-08 14:05:00,28.41,28.47,28.41,28.47,28400.0,22.4708,22.5183,22.4708,22.5183,28400.0
2009-12-08 14:10:00,28.47,28.47,28.42,28.47,57100.0,22.5183,22.5183,22.4787,22.5183,57100.0
2009-12-08 14:15:00,28.47,28.5,28.42,28.43,88500.0,22.5183,22.542,22.4787,22.4866,88500.0
2009-12-08 14:20:00,28.42,28.43,28.37,28.43,100700.0,22.4787,22.4866,22.4392,22.4866,100700.0
2009-12-08 14:25:00,28.42,28.45,28.41,28.44,144600.0,22.4787,22.5024,22.4708,22.4945,144600.0
2009-12-08 14:30:00,28.45,28.5,28.44,28.47,103100.0,22.5024,22.542,22.4945,22.5183,103100.0
2009-12-08 14:35:00,28.47,28.52,28.45,28.48,168700.0,22.5183,22.5578,22.5024,22.5262,168700.0
2009-12-08 14:40:00,28.48,28.51,28.47,28.49,751600.0,22.5262,22.5499,22.5183,22.5341,751600.0
2009-12-08 14:45:00,28.49,28.51,28.47,28.49,927600.0,22.5341,22.5499,22.5183,22.5341,927600.0
2009-12-08 14:50:00,28.48,28.49,28.37,28.37,132600.0,22.5262,22.5341,22.4392,22.4392,132600.0
2009-12-08 14:55:00,28.37,28.4,28.34,28.4,131500.0,22.4392,22.4629,22.4154,22.4629,131500.0
2009-12-08 15:00:00,28.39,28.43,28.38,28.42,137500.0,22.455,22.4866,22.4471,22.4787,137500.0
2009-12-08 15:05:00,28.42,28.46,28.41,28.46,131300.0,22.4787,22.5103,22.4708,22.5103,131300.0
2009-12-08 15:10:00,28.45,28.47,28.37,28.39,107000.0,22.5024,22.5183,22.4392,22.455,107000.0
2009-12-08 15:15:00,28.39,28.4,28.37,28.4,48900.0,22.455,22.4629,22.4392,22.4629,48900.0
2009-12-08 15:20:00,28.4,28.49,28.4,28.48,120000.0,22.4629,22.5341,22.4629,22.5262,120000.0
2009-12-08 15:25:00,28.48,28.5,28.47,28.48,178700.0,22.5262,22.542,22.5183,22.5262,178700.0
2009-12-08 15:30:00,28.48,28.49,28.47,28.48,79900.0,22.5262,22.5341,22.5183,22.5262,79900.0
2009-12-08 15:35:00,28.48,28.49,28.45,28.46,109900.0,22.5262,22.5341,22.5024,22.5103,109900.0
2009-12-08 15:40:00,28.45,28.51,28.45,28.51,237200.0,22.5024,22.5499,22.5024,22.5499,237200.0
2009-12-08 15:45:00,28.51,28.53,28.48,28.49,306400.0,22.5499,22.5657,22.5262,22.5341,306400.0
2009-12-08 15:50:00,28.49,28.5,28.47,28.49,348800.0,22.5341,22.542,22.5183,22.5341,348800.0
2009-12-08 15:55:00,28.49,28.5,28.43,28.43,486000.0,22.5341,22.542,22.4866,22.4866,486000.0
2009-12-09 09:30:00,28.88,29.55,28.8,29.54,1360500.0,22.8425,23.3725,22.7793,23.3646,1360500.0
2009-12-09 09:35:00,29.54,29.6,29.09,29.22,1065300.0,23.3646,23.412,23.0086,23.1115,1065300.0
2009-12-09 09:40:00,29.22,29.27,29.02,29.06,631200.0,23.1115,23.151,22.9533,22.9849,631200.0
2009-12-09 09:45:00,29.06,29.08,28.87,28.94,859800.0,22.9849,23.0007,22.8346,22.89,859800.0
2009-12-09 09:50:00,28.94,29.02,28.75,28.96,588100.0,22.89,22.9533,22.7397,22.9058,588100.0
2009-12-09 09:55:00,28.96,29.09,28.93,29.08,424600.0,22.9058,23.0086,22.8821,23.0007,424600.0
2009-12-09 10:00:00,29.08,29.08,28.9,28.95,155300.0,23.0007,23.0007,22.8584,22.8979,155300.0
2009-12-09 10:05:00,28.96,29.01,28.91,29.0,412600.0,22.9058,22.9454,22.8663,22.9375,412600.0
2009-12-09 10:10:00,28.99,29.02,28.98,28.98,137700.0,22.9295,22.9533,22.9216,22.9216,137700.0
2009-12-09 10:15:00,28.98,29.13,28.98,29.0,505400.0,22.9216,23.0403,22.9216,22.9375,505400.0
2009-12-09 10:20:00,29.0,29.01,28.9,28.91,197200.0,22.9375,22.9454,22.8584,22.8663,197200.0
2009-12-09 10:25:00,28.92,29.07,28.92,29.03,289600.0,22.8742,22.9928,22.8742,22.9612,289600.0
2009-12-09 10:30:00,29.03,29.04,28.97,28.99,305300.0,22.9612,22.9691,22.9137,22.9295,305300.0
2009-12-09 10:35:00,28.99,29.07,28.99,28.99,248400.0,22.9295,22.9928,22.9295,22.9295,248400.0
2009-12-09 10:40:00,29.0,29.05,28.99,29.04,185400.0,22.9375,22.977,22.9295,22.9691,185400.0
2009-12-09 10:45:00,29.04,29.07,29.0,29.04,393400.0,22.9691,22.9928,22.9375,22.9691,393400.0
2009-12-09 10:50:00,29.04,29.09,29.0,29.07,285300.0,22.9691,23.0086,22.9375,22.9928,285300.0
2009-12-09 10:55:00,29.06,29.06,29.0,29.04,144900.0,22.9849,22.9849,22.9375,22.9691,144900.0
2009-12-09 11:00:00,29.04,29.06,29.04,29.05,154500.0,22.9691,22.9849,22.9691,22.977,154500.0
2009-12-09 11:05:00,29.04,29.08,29.04,29.06,120100.0,22.9691,23.0007,22.9691,22.9849,120100.0
2009-12-09 11:10:00,29.06,29.07,29.0,29.03,97800.0,22.9849,22.9928,22.9375,22.9612,97800.0
2009-12-09 11:15:00,29.03,29.04,28.96,28.97,95200.0,22.9612,22.9691,22.9058,22.9137,95200.0
2009-12-09 11:20:00,28.97,29.0,28.95,28.98,202300.0,22.9137,22.9375,22.8979,22.9216,202300.0
2009-12-09 11:25:00,28.97,28.99,28.94,28.96,111000.0,22.9137,22.9295,22.89,22.9058,111000.0
2009-12-09 11:30:00,28.95,28.96,28.94,28.95,59500.0,22.8979,22.9058,22.89,22.8979,59500.0
2009-12-09 11:35:00,28.95,28.95,28.86,28.89,67600.0,22.8979,22.8979,22.8267,22.8505,67600.0
2009-12-09 11:40:00,28.9,28.91,28.88,28.88,47000.0,22.8584,22.8663,22.8425,22.8425,47000.0
2009-12-09 11:45:00,28.88,28.89,28.81,28.82,304300.0,22.8425,22.8505,22.7872,22.7951,304300.0
2009-12-09 11:50:00,28.81,28.81,28.78,28.78,75800.0,22.7872,22.7872,22.7635,22.7635,75800.0
2009-12-09 11:55:00,28.78,28.78,28.73,28.74,315400.0,22.7635,22.7635,22.7239,22.7318,315400.0
2009-12-09 12:00:00,28.74,28.74,28.62,28.64,191600.0,22.7318,22.7318,22.6369,22.6527,191600.0
2009-12-09 12:05:00,28.64,28.64,28.55,28.58,258000.0,22.6527,22.6527,22.5815,22.6053,258000.0
2009-12-09 12:10:00,28.58,28.58,28.51,28.51,130500.0,22.6053,22.6053,22.5499,22.5499,130500.0
2009-12-09 12:15:00,28.51,28.53,28.42,28.52,251100.0,22.5499,22.5657,22.4787,22.5578,251100.0
2009-12-09 12:20:00,28.53,28.57,28.49,28.56,137600.0,22.5657,22.5974,22.5341,22.5894,137600.0
2009-12-09 12:25:00,28.56,28.59,28.5,28.58,86000.0,22.5894,22.6132,22.542,22.6053,86000.0
2009-12-09 12:30:00,28.59,28.61,28.47,28.47,72400.0,22.6132,22.629,22.5183,22.5183,72400.0
2009-12-09 12:35:00,28.47,28.52,28.42,28.43,196900.0,22.5183,22.5578,22.4787,22.4866,196900.0
2009-12-09 12:40:00,28.44,28.47,28.35,28.42,251700.0,22.4945,22.5183,22.4233,22.4787,251700.0
2009-12-09 12:45:00,28.42,28.47,28.41,28.43,75200.0,22.4787,22.5183,22.4708,22.4866,75200.0
2009-12-09 12:50:00,28.42,28.43,28.36,28.42,130900.0,22.4787,22.4866,22.4313,22.4787,130900.0
2009-12-09 12:55:00,28.42,28.5,28.38,28.5,104600.0,22.4787,22.542,22.4471,22.542,104600.0
2009-12-09 13:00:00,28.49,28.52,28.36,28.43,102000.0,22.5341,22.5578,22.4313,22.4866,102000.0
2009-12-09 13:05:00,28.43,28.45,28.4,28.42,103100.0,22.4866,22.5024,22.4629,22.4787,103100.0
2009-12-09 13:10:00,28.42,28.44,28.4,28.43,32700.0,22.4787,22.4945,22.4629,22.4866,32700.0
2009-12-09 13:15:00,28.43,28.54,28.42,28.5,169500.0,22.4866,22.5736,22.4787,22.542,169500.0
2009-12-09 13:20:00,28.5,28.5,28.41,28.46,77700.0,22.542,22.542,22.4708,22.5103,77700.0
2009-12-09 13:25:00,28.46,28.47,28.42,28.45,53900.0,22.5103,22.5183,22.4787,22.5024,53900.0
2009-12-09 13:30:00,28.46,28.47,28.42,28.42,68700.0,22.5103,22.5183,22.4787,22.4787,68700.0
2009-12-09 13:35:00,28.42,28.5,28.42,28.47,82800.0,22.4787,22.542,22.4787,22.5183,82800.0
2009-12-09 13:40:00,28.47,28.47,28.37,28.38,179000.0,22.5183,22.5183,22.4392,22.4471,179000.0
2009-12-09 13:45:00,28.39,28.39,28.3,28.34,235900.0,22.455,22.455,22.3838,22.4154,235900.0
2009-12-09 13:50:00,28.33,28.37,28.28,28.3,188800.0,22.4075,22.4392,22.368,22.3838,188800.0
2009-12-09 13:55:00,28.29,28.31,28.2,28.26,323800.0,22.3759,22.3917,22.3047,22.3522,323800.0
2009-12-09 14:00:00,28.25,28.32,28.24,28.3,120300.0,22.3442,22.3996,22.3363,22.3838,120300.0
2009-12-09 14:05:00,28.31,28.32,28.27,28.28,75700.0,22.3917,22.3996,22.3601,22.368,75700.0
2009-12-09 14:10:00,28.29,28.29,28.21,28.21,61000.0,22.3759,22.3759,22.3126,22.3126,61000.0
2009-12-09 14:15:00,28.22,28.26,28.21,28.25,81200.0,22.3205,22.3522,22.3126,22.3442,81200.0
2009-12-09 14:20:00,28.26,28.32,28.2,28.2,134100.0,22.3522,22.3996,22.3047,22.3047,134100.0
2009-12-09 14:25:00,28.2,28.21,28.13,28.2,145500.0,22.3047,22.3126,22.2493,22.3047,145500.0
2009-12-09 14:30:00,28.2,28.25,28.18,28.24,81600.0,22.3047,22.3442,22.2889,22.3363,81600.0
2009-12-09 14:35:00,28.24,28.32,28.22,28.28,142900.0,22.3363,22.3996,22.3205,22.368,142900.0
2009-12-09 14:40:00,28.29,28.3,28.24,28.27,91600.0,22.3759,22.3838,22.3363,22.3601,91600.0
2009-12-09 14:45:00,28.27,28.33,28.27,28.33,120100.0,22.3601,22.4075,22.3601,22.4075,120100.0
2009-12-09 14:50:00,28.33,28.39,28.32,28.39,148300.0,22.4075,22.455,22.3996,22.455,148300.0
2009-12-09 14:55:00,28.39,28.46,28.36,28.45,168700.0,22.455,22.5103,22.4313,22.5024,168700.0
2009-12-09 15:00:00,28.45,28.51,28.44,28.48,370900.0,22.5024,22.5499,22.4945,22.5262,370900.0
2009-12-09 15:05:00,28.48,28.49,28.42,28.43,144300.0,22.5262,22.5341,22.4787,22.4866,144300.0
2009-12-09 15:10:00,28.43,28.51,28.43,28.49,205200.0,22.4866,22.5499,22.4866,22.5341,205200.0
2009-12-09 15:15:00,28.48,28.49,28.42,28.45,112500.0,22.5262,22.5341,22.4787,22.5024,112500.0
2009-12-09 15:20:00,28.45,28.5,28.42,28.48,96800.0,22.5024,22.542,22.4787,22.5262,96800.0
2009-12-09 15:25:00,28.48,28.49,28.43,28.43,73800.0,22.5262,22.5341,22.4866,22.4866,73800.0
2009-12-09 15:30:00,28.44,28.46,28.42,28.44,93300.0,22.4945,22.5103,22.4787,22.4945,93300.0
2009-12-09 15:35:00,28.45,28.45,28.36,28.4,233900.0,22.5024,22.5024,22.4313,22.4629,233900.0
2009-12-09 15:40:00,28.4,28.46,28.4,28.46,122700.0,22.4629,22.5103,22.4629,22.5103,122700.0
2009-12-09 15:45:00,28.46,28.49,28.45,28.48,108500.0,22.5103,22.5341,22.5024,22.5262,108500.0
2009-12-09 15:50:00,28.48,28.52,28.48,28.5,595300.0,22.5262,22.5578,22.5262,22.542,595300.0
2009-12-09 15:55:00,28.5,28.51,28.48,28.49,713500.0,22.542,22.5499,22.5262,22.5341,713500.0
2009-12-10 09:30:00,28.72,29.07,28.54,28.92,329400.0,22.716,22.9928,22.5736,22.8742,329400.0
2009-12-10 09:35:00,28.92,29.25,28.84,29.24,587900.0,22.8742,23.1352,22.8109,23.1273,587900.0
2009-12-10 09:40:00,29.23,29.3,29.07,29.15,328300.0,23.1194,23.1747,22.9928,23.0561,328300.0
2009-12-10 09:45:00,29.15,29.19,29.1,29.19,370000.0,23.0561,23.0877,23.0166,23.0877,370000.0
2009-12-10 09:50:00,29.2,29.23,29.17,29.2,400700.0,23.0956,23.1194,23.0719,23.0956,400700.0
2009-12-10 09:55:00,29.2,29.22,29.13,29.2,158500.0,23.0956,23.1115,23.0403,23.0956,158500.0
2009-12-10 10:00:00,29.2,29.24,29.16,29.18,454400.0,23.0956,23.1273,23.064,23.0798,454400.0
2009-12-10 10:05:00,29.18,29.32,29.18,29.3,207000.0,23.0798,23.1906,23.0798,23.1747,207000.0
2009-12-10 10:10:00,29.3,29.34,29.2,29.24,177800.0,23.1747,23.2064,23.0956,23.1273,177800.0
2009-12-10 10:15:00,29.24,29.24,29.16,29.16,116600.0,23.1273,23.1273,23.064,23.064,116600.0
2009-12-10 10:20:00,29.17,29.23,29.14,29.14,134000.0,23.0719,23.1194,23.0482,23.0482,134000.0
2009-12-10 10:25:00,29.15,29.23,29.14,29.21,150600.0,23.0561,23.1194,23.0482,23.1036,150600.0
2009-12-10 10:30:00,29.22,29.22,29.17,29.21,176800.0,23.1115,23.1115,23.0719,23.1036,176800.0
2009-12-10 10:35:00,29.21,29.21,29.17,29.2,192300.0,23.1036,23.1036,23.0719,23.0956,192300.0
2009-12-10 10:40:00,29.2,29.32,29.2,29.23,126700.0,23.0956,23.1906,23.0956,23.1194,126700.0
2009-12-10 10:45:00,29.24,29.25,29.19,29.24,108600.0,23.1273,23.1352,23.0877,23.1273,108600.0
2009-12-10 10:50:00,29.24,29.34,29.24,29.32,189400.0,23.1273,23.2064,23.1273,23.1906,189400.0
2009-12-10 10:55:00,29.32,29.35,29.31,29.33,142600.0,23.1906,23.2143,23.1827,23.1985,142600.0
2009-12-10 11:00:00,29.32,29.32,29.2,29.23,122600.0,23.1906,23.1906,23.0956,23.1194,122600.0
2009-12-10 11:05:00,29.24,29.24,29.2,29.23,130100.0,23.1273,23.1273,23.0956,23.1194,130100.0
2009-12-10 11:10:00,29.23,29.3,29.22,29.28,141900.0,23.1194,23.1747,23.1115,23.1589,141900.0
2009-12-10 11:15:00,29.28,29.38,29.28,29.37,154900.0,23.1589,23.238,23.1589,23.2301,154900.0
2009-12-10 11:20:00,29.38,29.55,29.37,29.55,514900.0,23.238,23.3725,23.2301,23.3725,514900.0
2009-12-10 11:25:00,29.55,29.6,29.53,29.55,244900.0,23.3725,23.412,23.3567,23.3725,244900.0
2009-12-10 11:30:00,29.56,29.58,29.51,29.53,120000.0,23.3804,23.3962,23.3408,23.3567,120000.0
2009-12-10 11:35:00,29.52,29.63,29.51,29.6,169300.0,23.3488,23.4358,23.3408,23.412,169300.0
2009-12-10 11:40:00,29.6,29.67,29.58,29.66,158400.0,23.412,23.4674,23.3962,23.4595,158400.0
2009-12-10 11:45:00,29.66,29.69,29.64,29.66,190800.0,23.4595,23.4832,23.4437,23.4595,190800.0
2009-12-10 11:50:00,29.66,29.67,29.58,29.59,110200.0,23.4595,23.4674,23.3962,23.4041,110200.0
2009-12-10 11:55:00,29.59,29.63,29.56,29.58,162200.0,23.4041,23.4358,23.3804,23.3962,162200.0
2009-12-10 12:00:00,29.59,29.59,29.54,29.55,99200.0,23.4041,23.4041,23.3646,23.3725,99200.0
2009-12-10 12:05:00,29.55,29.56,29.48,29.49,354100.0,23.3725,23.3804,23.3171,23.325,354100.0
2009-12-10 12:10:00,29.49,29.54,29.46,29.46,137800.0,23.325,23.3646,23.3013,23.3013,137800.0
2009-12-10 12:15:00,29.46,29.47,29.41,29.42,93400.0,23.3013,23.3092,23.2617,23.2697,93400.0
2009-12-10 12:20:00,29.42,29.47,29.41,29.45,210300.0,23.2697,23.3092,23.2617,23.2934,210300.0
2009-12-10 12:25:00,29.46,29.5,29.42,29.43,243900.0,23.3013,23.3329,23.2697,23.2776,243900.0
2009-12-10 12:30:00,29.42,29.49,29.41,29.45,124800.0,23.2697,23.325,23.2617,23.2934,124800.0
2009-12-10 12:35:00,29.45,29.52,29.44,29.52,141500.0,23.2934,23.3488,23.2855,23.3488,141500.0
2009-12-10 12:40:00,29.52,29.54,29.51,29.52,85300.0,23.3488,23.3646,23.3408,23.3488,85300.0
2009-12-10 12:45:00,29.52,29.55,29.52,29.53,63800.0,23.3488,23.3725,23.3488,23.3567,63800.0
2009-12-10 12:50:00,29.53,29.58,29.53,29.57,120900.0,23.3567,23.3962,23.3567,23.3883,120900.0
2009-12-10 12:55:00,29.57,29.59,29.55,29.59,106100.0,23.3883,23.4041,23.3725,23.4041,106100.0
2009-12-10 13:00:00,29.58,29.6,29.55,29.59,243400.0,23.3962,23.412,23.3725,23.4041,243400.0
2009-12-10 13:05:00,29.59,29.63,29.59,29.6,208800.0,23.4041,23.4358,23.4041,23.412,208800.0
2009-12-10 13:10:00,29.6,29.61,29.52,29.52,125500.0,23.412,23.4199,23.3488,23.3488,125500.0
2009-12-10 13:15:00,29.53,29.55,29.5,29.52,131400.0,23.3567,23.3725,23.3329,23.3488,131400.0
2009-12-10 13:20:00,29.51,29.56,29.51,29.55,81700.0,23.3408,23.3804,23.3408,23.3725,81700.0
2009-12-10 13:25:00,29.56,29.57,29.54,29.54,77500.0,23.3804,23.3883,23.3646,23.3646,77500.0
2009-12-10 13:30:00,29.55,29.55,29.54,29.54,49000.0,23.3725,23.3725,23.3646,23.3646,49000.0
2009-12-10 13:35:00,29.55,29.64,29.54,29.64,118400.0,23.3725,23.4437,23.3646,23.4437,118400.0
2009-12-10 13:40:00,29.64,29.68,29.63,29.68,152200.0,23.4437,23.4753,23.4358,23.4753,152200.0
2009-12-10 13:45:00,29.68,29.72,29.65,29.72,214300.0,23.4753,23.5069,23.4516,23.5069,214300.0
2009-12-10 13:50:00,29.72,29.78,29.72,29.78,275700.0,23.5069,23.5544,23.5069,23.5544,275700.0
2009-12-10 13:55:00,29.77,29.86,29.77,29.85,175000.0,23.5465,23.6177,23.5465,23.6098,175000.0
2009-12-10 14:00:00,29.84,29.89,29.81,29.86,234800.0,23.6019,23.6414,23.5781,23.6177,234800.0
2009-12-10 14:05:00,29.87,29.92,29.86,29.92,182800.0,23.6256,23.6651,23.6177,23.6651,182800.0
2009-12-10 14:10:00,29.91,29.94,29.87,29.92,366600.0,23.6572,23.6809,23.6256,23.6651,366600.0
2009-12-10 14:15:00,29.92,29.97,29.91,29.94,324500.0,23.6651,23.7047,23.6572,23.6809,324500.0
2009-12-10 14:20:00,29.93,29.96,29.88,29.93,211000.0,23.673,23.6968,23.6335,23.673,211000.0
2009-12-10 14:25:00,29.94,29.98,29.91,29.95,258800.0,23.6809,23.7126,23.6572,23.6889,258800.0
2009-12-10 14:30:00,29.95,30.0,29.94,29.99,376200.0,23.6889,23.7284,23.6809,23.7205,376200.0
2009-12-10 14:35:00,29.99,30.12,29.97,30.0,984100.0,23.7205,23.8233,23.7047,23.7284,984100.0
2009-12-10 14:40:00,30.0,30.08,29.99,30.06,297100.0,23.7284,23.7917,23.7205,23.7759,297100.0
2009-12-10 14:45:00,30.06,30.19,30.04,30.18,332500.0,23.7759,23.8787,23.76,23.8708,332500.0
2009-12-10 14:50:00,30.18,30.38,30.16,30.3,844800.0,23.8708,24.029,23.855,23.9657,844800.0
2009-12-10 14:55:00,30.31,30.48,30.28,30.47,685200.0,23.9736,24.1081,23.9499,24.1002,685200.0
2009-12-10 15:00:00,30.47,30.47,30.11,30.18,862900.0,24.1002,24.1002,23.8154,23.8708,862900.0
2009-12-10 15:05:00,30.19,30.23,30.06,30.08,433400.0,23.8787,23.9103,23.7759,23.7917,433400.0
2009-12-10 15:10:00,30.08,30.18,30.06,30.09,328400.0,23.7917,23.8708,23.7759,23.7996,328400.0
2009-12-10 15:15:00,30.08,30.14,30.07,30.13,301300.0,23.7917,23.8391,23.7838,23.8312,301300.0
2009-12-10 15:20:00,30.13,30.15,30.02,30.04,545300.0,23.8312,23.847,23.7442,23.76,545300.0
2009-12-10 15:25:00,30.04,30.14,30.03,30.14,471500.0,23.76,23.8391,23.7521,23.8391,471500.0
2009-12-10 15:30:00,30.14,30.32,30.13,30.31,498300.0,23.8391,23.9815,23.8312,23.9736,498300.0
2009-12-10 15:35:00,30.3,30.45,30.29,30.45,477200.0,23.9657,24.0843,23.9578,24.0843,477200.0
2009-12-10 15:40:00,30.46,30.72,30.41,30.55,1332000.0,24.0922,24.2979,24.0527,24.1634,1332000.0
2009-12-10 15:45:00,30.54,30.56,30.41,30.43,1045400.0,24.1555,24.1713,24.0527,24.0685,1045400.0
2009-12-10 15:50:00,30.43,30.44,30.26,30.37,956300.0,24.0685,24.0764,23.9341,24.0211,956300.0
2009-12-10 15:55:00,30.38,30.43,30.27,30.29,1434900.0,24.029,24.0685,23.942,23.9578,1434900.0
2009-12-11 09:30:00,30.43,31.04,30.4,30.74,917100.0,24.0685,24.551,24.0448,24.3137,917100.0
2009-12-11 09:35:00,30.73,30.9,30.68,30.75,907200.0,24.3058,24.4403,24.2662,24.3216,907200.0
2009-12-11 09:40:00,30.75,30.94,30.67,30.78,1014700.0,24.3216,24.4719,24.2583,24.3453,1014700.0
2009-12-11 09:45:00,30.79,30.85,30.71,30.83,634800.0,24.3533,24.4007,24.29,24.3849,634800.0
2009-12-11 09:50:00,30.83,30.85,30.5,30.6,703300.0,24.3849,24.4007,24.1239,24.203,703300.0
2009-12-11 09:55:00,30.59,30.8,30.57,30.75,411000.0,24.1951,24.3612,24.1792,24.3216,411000.0
2009-12-11 10:00:00,30.77,30.8,30.61,30.7,333600.0,24.3374,24.3612,24.2109,24.2821,333600.0
2009-12-11 10:05:00,30.69,30.73,30.59,30.6,339800.0,24.2742,24.3058,24.1951,24.203,339800.0
2009-12-11 10:10:00,30.6,30.67,30.6,30.64,233600.0,24.203,24.2583,24.203,24.2346,233600.0
2009-12-11 10:15:00,30.63,30.65,30.49,30.58,302100.0,24.2267,24.2425,24.116,24.1872,302100.0
2009-12-11 10:20:00,30.59,30.59,30.5,30.55,220400.0,24.1951,24.1951,24.1239,24.1634,220400.0
2009-12-11 10:25:00,30.55,30.58,30.5,30.52,126600.0,24.1634,24.1872,24.1239,24.1397,126600.0
2009-12-11 10:30:00,30.53,30.64,30.49,30.59,287200.0,24.1476,24.2346,24.116,24.1951,287200.0
2009-12-11 10:35:00,30.59,30.61,30.55,30.55,314100.0,24.1951,24.2109,24.1634,24.1634,314100.0
2009-12-11 10:40:00,30.54,30.54,30.45,30.5,294900.0,24.1555,24.1555,24.0843,24.1239,294900.0
2009-12-11 10:45:00,30.5,30.58,30.5,30.52,397800.0,24.1239,24.1872,24.1239,24.1397,397800.0
2009-12-11 10:50:00,30.52,30.66,30.52,30.65,113700.0,24.1397,24.2504,24.1397,24.2425,113700.0
2009-12-11 10:55:00,30.65,30.67,30.61,30.61,383900.0,24.2425,24.2583,24.2109,24.2109,383900.0
2009-12-11 11:00:00,30.61,30.62,30.57,30.59,81400.0,24.2109,24.2188,24.1792,24.1951,81400.0
2009-12-11 11:05:00,30.59,30.65,30.59,30.64,247600.0,24.1951,24.2425,24.1951,24.2346,247600.0
2009-12-11 11:10:00,30.64,30.65,30.63,30.65,120500.0,24.2346,24.2425,24.2267,24.2425,120500.0
2009-12-11 11:15:00,30.65,30.74,30.64,30.72,572300.0,24.2425,24.3137,24.2346,24.2979,572300.0
2009-12-11 11:20:00,30.73,30.73,30.64,30.65,273300.0,24.3058,24.3058,24.2346,24.2425,273300.0
2009-12-11 11:25:00,30.65,30.71,30.61,30.69,202600.0,24.2425,24.29,24.2109,24.2742,202600.0
2009-12-11 11:30:00,30.69,30.71,30.67,30.7,160100.0,24.2742,24.29,24.2583,24.2821,160100.0
2009-12-11 11:35:00,30.7,30.7,30.62,30.69,81000.0,24.2821,24.2821,24.2188,24.2742,81000.0
2009-12-11 11:40:00,30.69,30.69,30.65,30.67,57600.0,24.2742,24.2742,24.2425,24.2583,57600.0
2009-12-11 11:45:00,30.66,30.67,30.59,30.65,129900.0,24.2504,24.2583,24.1951,24.2425,129900.0
2009-12-11 11:50:00,30.65,30.69,30.63,30.68,81100.0,24.2425,24.2742,24.2267,24.2662,81100.0
2009-12-11 11:55:00,30.68,30.69,30.61,30.67,85400.0,24.2662,24.2742,24.2109,24.2583,85400.0
2009-12-11 12:00:00,30.67,30.67,30.63,30.67,249100.0,24.2583,24.2583,24.2267,24.2583,249100.0
2009-12-11 12:05:00,30.66,30.67,30.64,30.66,108300.0,24.2504,24.2583,24.2346,24.2504,108300.0
2009-12-11 12:10:00,30.65,30.69,30.63,30.64,344000.0,24.2425,24.2742,24.2267,24.2346,344000.0
2009-12-11 12:15:00,30.63,30.67,30.62,30.63,46300.0,24.2267,24.2583,24.2188,24.2267,46300.0
2009-12-11 12:20:00,30.63,30.69,30.61,30.67,195500.0,24.2267,24.2742,24.2109,24.2583,195500.0
2009-12-11 12:25:00,30.67,30.69,30.63,30.65,417400.0,24.2583,24.2742,24.2267,24.2425,417400.0
2009-12-11 12:30:00,30.65,30.69,30.63,30.65,247400.0,24.2425,24.2742,24.2267,24.2425,247400.0
2009-12-11 12:35:00,30.65,30.65,30.58,30.64,318200.0,24.2425,24.2425,24.1872,24.2346,318200.0
2009-12-11 12:40:00,30.63,30.64,30.6,30.6,32500.0,24.2267,24.2346,24.203,24.203,32500.0
2009-12-11 12:45:00,30.6,30.61,30.53,30.55,101500.0,24.203,24.2109,24.1476,24.1634,101500.0
2009-12-11 12:50:00,30.55,30.64,30.55,30.63,74500.0,24.1634,24.2346,24.1634,24.2267,74500.0
2009-12-11 12:55:00,30.63,30.63,30.59,30.59,55700.0,24.2267,24.2267,24.1951,24.1951,55700.0
2009-12-11 13:00:00,30.59,30.6,30.52,30.55,219400.0,24.1951,24.203,24.1397,24.1634,219400.0
2009-12-11 13:05:00,30.55,30.56,30.53,30.53,108100.0,24.1634,24.1713,24.1476,24.1476,108100.0
2009-12-11 13:10:00,30.54,30.59,30.53,30.59,129500.0,24.1555,24.1951,24.1476,24.1951,129500.0
2009-12-11 13:15:00,30.59,30.62,30.58,30.61,98600.0,24.1951,24.2188,24.1872,24.2109,98600.0
2009-12-11 13:20:00,30.62,30.62,30.57,30.57,40500.0,24.2188,24.2188,24.1792,24.1792,40500.0
2009-12-11 13:25:00,30.57,30.58,30.54,30.55,88500.0,24.1792,24.1872,24.1555,24.1634,88500.0
2009-12-11 13:30:00,30.56,30.58,30.53,30.55,96000.0,24.1713,24.1872,24.1476,24.1634,96000.0
2009-12-11 13:35:00,30.56,30.59,30.55,30.59,34800.0,24.1713,24.1951,24.1634,24.1951,34800.0
2009-12-11 13:40:00,30.58,30.59,30.54,30.55,81800.0,24.1872,24.1951,24.1555,24.1634,81800.0
2009-12-11 13:45:00,30.54,30.55,30.46,30.5,170000.0,24.1555,24.1634,24.0922,24.1239,170000.0
2009-12-11 13:50:00,30.51,30.52,30.49,30.5,65500.0,24.1318,24.1397,24.116,24.1239,65500.0
2009-12-11 13:55:00,30.49,30.5,30.45,30.45,59800.0,24.116,24.1239,24.0843,24.0843,59800.0
2009-12-11 14:00:00,30.45,30.47,30.41,30.44,101400.0,24.0843,24.1002,24.0527,24.0764,101400.0
2009-12-11 14:05:00,30.44,30.48,30.43,30.45,156100.0,24.0764,24.1081,24.0685,24.0843,156100.0
2009-12-11 14:10:00,30.46,30.56,30.46,30.56,145100.0,24.0922,24.1713,24.0922,24.1713,145100.0
2009-12-11 14:15:00,30.56,30.6,30.56,30.6,59400.0,24.1713,24.203,24.1713,24.203,59400.0
2009-12-11 14:20:00,30.6,30.62,30.57,30.59,189600.0,24.203,24.2188,24.1792,24.1951,189600.0
2009-12-11 14:25:00,30.57,30.58,30.56,30.58,58300.0,24.1792,24.1872,24.1713,24.1872,58300.0
2009-12-11 14:30:00,30.58,30.6,30.57,30.57,90500.0,24.1872,24.203,24.1792,24.1792,90500.0
2009-12-11 14:35:00,30.58,30.6,30.54,30.6,76500.0,24.1872,24.203,24.1555,24.203,76500.0
2009-12-11 14:40:00,30.6,30.61,30.59,30.59,127700.0,24.203,24.2109,24.1951,24.1951,127700.0
2009-12-11 14:45:00,30.59,30.6,30.59,30.6,138000.0,24.1951,24.203,24.1951,24.203,138000.0
2009-12-11 14:50:00,30.59,30.6,30.55,30.55,91400.0,24.1951,24.203,24.1634,24.1634,91400.0
2009-12-11 14:55:00,30.55,30.56,30.5,30.52,67800.0,24.1634,24.1713,24.1239,24.1397,67800.0
2009-12-11 15:00:00,30.51,30.52,30.47,30.47,91500.0,24.1318,24.1397,24.1002,24.1002,91500.0
2009-12-11 15:05:00,30.47,30.48,30.43,30.43,165000.0,24.1002,24.1081,24.0685,24.0685,165000.0
2009-12-11 15:10:00,30.43,30.46,30.43,30.45,91700.0,24.0685,24.0922,24.0685,24.0843,91700.0
2009-12-11 15:15:00,30.44,30.47,30.43,30.47,77400.0,24.0764,24.1002,24.0685,24.1002,77400.0
2009-12-11 15:20:00,30.48,30.52,30.47,30.5,141700.0,24.1081,24.1397,24.1002,24.1239,141700.0
2009-12-11 15:25:00,30.5,30.6,30.5,30.6,146100.0,24.1239,24.203,24.1239,24.203,146100.0
2009-12-11 15:30:00,30.6,30.61,30.58,30.58,184400.0,24.203,24.2109,24.1872,24.1872,184400.0
2009-12-11 15:35:00,30.58,30.65,30.58,30.64,271300.0,24.1872,24.2425,24.1872,24.2346,271300.0
2009-12-11 15:40:00,30.64,30.65,30.57,30.58,333900.0,24.2346,24.2425,24.1792,24.1872,333900.0
2009-12-11 15:45:00,30.57,30.57,30.48,30.49,381000.0,24.1792,24.1792,24.1081,24.116,381000.0
2009-12-11 15:50:00,30.49,30.5,30.43,30.44,295500.0,24.116,24.1239,24.0685,24.0764,295500.0
2009-12-11 15:55:00,30.43,30.48,30.43,30.47,514300.0,24.0685,24.1081,24.0685,24.1002,514300.0
2009-12-14 09:30:00,30.88,31.24,30.76,31.12,578100.0,24.4244,24.7092,24.3295,24.6143,578100.0
2009-12-14 09:35:00,31.12,31.15,31.01,31.01,439400.0,24.6143,24.638,24.5273,24.5273,439400.0
2009-12-14 09:40:00,31.01,31.09,30.98,31.05,837700.0,24.5273,24.5905,24.5035,24.5589,837700.0
2009-12-14 09:45:00,31.05,31.06,30.99,31.0,500600.0,24.5589,24.5668,24.5114,24.5194,500600.0
2009-12-14 09:50:00,31.0,31.07,30.98,30.99,889600.0,24.5194,24.5747,24.5035,24.5114,889600.0
2009-12-14 09:55:00,30.99,31.01,30.94,30.99,379200.0,24.5114,24.5273,24.4719,24.5114,379200.0
2009-12-14 10:00:00,30.99,31.0,30.97,30.99,200500.0,24.5114,24.5194,24.4956,24.5114,200500.0
2009-12-14 10:05:00,30.98,31.02,30.98,31.0,522700.0,24.5035,24.5352,24.5035,24.5194,522700.0
2009-12-14 10:10:00,31.0,31.01,30.99,30.99,448000.0,24.5194,24.5273,24.5114,24.5114,448000.0
2009-12-14 10:15:00,31.0,31.0,30.86,30.93,325400.0,24.5194,24.5194,24.4086,24.464,325400.0
2009-12-14 10:20:00,30.93,31.0,30.9,30.99,596000.0,24.464,24.5194,24.4403,24.5114,596000.0
2009-12-14 10:25:00,30.99,30.99,30.95,30.98,91400.0,24.5114,24.5114,24.4798,24.5035,91400.0
2009-12-14 10:30:00,30.98,31.0,30.97,30.98,288700.0,24.5035,24.5194,24.4956,24.5035,288700.0
2009-12-14 10:35:00,30.99,31.06,30.98,31.0,269800.0,24.5114,24.5668,24.5035,24.5194,269800.0
2009-12-14 10:40:00,31.0,31.0,30.94,30.99,124300.0,24.5194,24.5194,24.4719,24.5114,124300.0
2009-12-14 10:45:00,30.99,31.0,30.93,30.99,144100.0,24.5114,24.5194,24.464,24.5114,144100.0
2009-12-14 10:50:00,30.99,31.01,30.93,30.99,198600.0,24.5114,24.5273,24.464,24.5114,198600.0
2009-12-14 10:55:00,30.99,31.0,30.95,30.99,126300.0,24.5114,24.5194,24.4798,24.5114,126300.0
2009-12-14 11:00:00,30.98,30.99,30.94,30.95,59800.0,24.5035,24.5114,24.4719,24.4798,59800.0
2009-12-14 11:05:00,30.94,30.95,30.93,30.95,58400.0,24.4719,24.4798,24.464,24.4798,58400.0
2009-12-14 11:10:00,30.95,30.99,30.94,30.98,110100.0,24.4798,24.5114,24.4719,24.5035,110100.0
2009-12-14 11:15:00,30.99,31.0,30.98,30.99,101000.0,24.5114,24.5194,24.5035,24.5114,101000.0
2009-12-14 11:20:00,30.99,31.0,30.98,31.0,169100.0,24.5114,24.5194,24.5035,24.5194,169100.0
2009-12-14 11:25:00,30.99,31.0,30.96,30.99,95300.0,24.5114,24.5194,24.4877,24.5114,95300.0
2009-12-14 11:30:00,30.99,31.0,30.98,31.0,73900.0,24.5114,24.5194,24.5035,24.5194,73900.0
2009-12-14 11:35:00,30.99,31.01,30.98,31.0,307600.0,24.5114,24.5273,24.5035,24.5194,307600.0
2009-12-14 11:40:00,31.0,31.0,30.98,30.99,112300.0,24.5194,24.5194,24.5035,24.5114,112300.0
2009-12-14 11:45:00,30.99,31.0,30.98,30.98,93600.0,24.5114,24.5194,24.5035,24.5035,93600.0
2009-12-14 11:50:00,30.98,30.99,30.98,30.99,53700.0,24.5035,24.5114,24.5035,24.5114,53700.0
2009-12-14 11:55:00,30.99,31.0,30.98,31.0,180900.0,24.5114,24.5194,24.5035,24.5194,180900.0
2009-12-14 12:00:00,31.0,31.0,30.99,31.0,178300.0,24.5194,24.5194,24.5114,24.5194,178300.0
2009-12-14 12:05:00,31.0,31.0,30.99,31.0,308200.0,24.5194,24.5194,24.5114,24.5194,308200.0
2009-12-14 12:10:00,31.0,31.0,30.94,30.95,104500.0,24.5194,24.5194,24.4719,24.4798,104500.0
2009-12-14 12:15:00,30.95,30.96,30.95,30.96,173700.0,24.4798,24.4877,24.4798,24.4877,173700.0
2009-12-14 12:20:00,30.96,30.96,30.94,30.94,85600.0,24.4877,24.4877,24.4719,24.4719,85600.0
2009-12-14 12:25:00,30.94,30.99,30.94,30.99,202600.0,24.4719,24.5114,24.4719,24.5114,202600.0
2009-12-14 12:30:00,30.99,31.02,30.98,31.0,377700.0,24.5114,24.5352,24.5035,24.5194,377700.0
2009-12-14 12:35:00,30.99,31.0,30.98,31.0,126600.0,24.5114,24.5194,24.5035,24.5194,126600.0
2009-12-14 12:40:00,30.99,31.0,30.99,31.0,314300.0,24.5114,24.5194,24.5114,24.5194,314300.0
2009-12-14 12:45:00,31.0,31.01,30.97,30.99,317300.0,24.5194,24.5273,24.4956,24.5114,317300.0
2009-12-14 12:50:00,30.99,31.01,30.99,31.0,419700.0,24.5114,24.5273,24.5114,24.5194,419700.0
2009-12-14 12:55:00,31.0,31.0,30.99,30.99,92400.0,24.5194,24.5194,24.5114,24.5114,92400.0
2009-12-14 13:00:00,30.99,31.01,30.98,31.0,523100.0,24.5114,24.5273,24.5035,24.5194,523100.0
2009-12-14 13:05:00,30.99,31.0,30.99,31.0,43400.0,24.5114,24.5194,24.5114,24.5194,43400.0
2009-12-14 13:10:00,31.0,31.01,30.97,31.0,253800.0,24.5194,24.5273,24.4956,24.5194,253800.0
2009-12-14 13:15:00,31.0,31.01,30.97,31.0,218100.0,24.5194,24.5273,24.4956,24.5194,218100.0
2009-12-14 13:20:00,31.0,31.0,30.99,31.0,63800.0,24.5194,24.5194,24.5114,24.5194,63800.0
2009-12-14 13:25:00,31.0,31.0,30.99,31.0,189800.0,24.5194,24.5194,24.5114,24.5194,189800.0
2009-12-14 13:30:00,30.99,31.01,30.99,31.0,226600.0,24.5114,24.5273,24.5114,24.5194,226600.0
2009-12-14 13:35:00,31.0,31.01,30.99,30.99,209700.0,24.5194,24.5273,24.5114,24.5114,209700.0
2009-12-14 13:40:00,30.98,31.0,30.98,31.0,111300.0,24.5035,24.5194,24.5035,24.5194,111300.0
2009-12-14 13:45:00,31.0,31.06,30.99,31.01,810900.0,24.5194,24.5668,24.5114,24.5273,810900.0
2009-12-14 13:50:00,31.01,31.01,30.98,31.0,183000.0,24.5273,24.5273,24.5035,24.5194,183000.0
2009-12-14 13:55:00,30.99,31.0,30.99,31.0,71600.0,24.5114,24.5194,24.5114,24.5194,71600.0
2009-12-14 14:00:00,30.99,31.0,30.98,30.99,58700.0,24.5114,24.5194,24.5035,24.5114,58700.0
2009-12-14 14:05:00,30.99,30.99,30.98,30.99,43600.0,24.5114,24.5114,24.5035,24.5114,43600.0
2009-12-14 14:10:00,30.98,30.99,30.98,30.99,64900.0,24.5035,24.5114,24.5035,24.5114,64900.0
2009-12-14 14:15:00,30.99,30.99,30.98,30.99,58100.0,24.5114,24.5114,24.5035,24.5114,58100.0
2009-12-14 14:20:00,30.99,31.0,30.98,31.0,184400.0,24.5114,24.5194,24.5035,24.5194,184400.0
2009-12-14 14:25:00,31.0,31.0,30.98,30.99,60000.0,24.5194,24.5194,24.5035,24.5114,60000.0
2009-12-14 14:30:00,30.99,30.99,30.98,30.99,52900.0,24.5114,24.5114,24.5035,24.5114,52900.0
2009-12-14 14:35:00,30.99,31.0,30.98,30.99,183000.0,24.5114,24.5194,24.5035,24.5114,183000.0
2009-12-14 14:40:00,30.99,30.99,30.98,30.99,42100.0,24.5114,24.5114,24.5035,24.5114,42100.0
2009-12-14 14:45:00,30.99,30.99,30.98,30.99,64300.0,24.5114,24.5114,24.5035,24.5114,64300.0
2009-12-14 14:50:00,30.99,30.99,30.98,30.99,24200.0,24.5114,24.5114,24.5035,24.5114,24200.0
2009-12-14 14:55:00,30.98,30.99,30.95,30.97,183500.0,24.5035,24.5114,24.4798,24.4956,183500.0
2009-12-14 15:00:00,30.97,31.0,30.92,31.0,187300.0,24.4956,24.5194,24.4561,24.5194,187300.0
2009-12-14 15:05:00,31.0,31.0,30.98,31.0,181100.0,24.5194,24.5194,24.5035,24.5194,181100.0
2009-12-14 15:10:00,30.99,31.0,30.99,31.0,158800.0,24.5114,24.5194,24.5114,24.5194,158800.0
2009-12-14 15:15:00,30.99,31.0,30.99,31.0,221400.0,24.5114,24.5194,24.5114,24.5194,221400.0
2009-12-14 15:20:00,30.99,31.01,30.98,30.99,780700.0,24.5114,24.5273,24.5035,24.5114,780700.0
2009-12-14 15:25:00,30.99,31.0,30.97,30.97,227500.0,24.5114,24.5194,24.4956,24.4956,227500.0
2009-12-14 15:30:00,30.97,31.0,30.96,30.98,280500.0,24.4956,24.5194,24.4877,24.5035,280500.0
2009-12-14 15:35:00,30.99,31.0,30.98,31.0,213300.0,24.5114,24.5194,24.5035,24.5194,213300.0
2009-12-14 15:40:00,31.0,31.01,30.96,30.97,379900.0,24.5194,24.5273,24.4877,24.4956,379900.0
2009-12-14 15:45:00,30.96,30.97,30.96,30.97,239100.0,24.4877,24.4956,24.4877,24.4956,239100.0
2009-12-14 15:50:00,30.97,30.97,30.91,30.95,634800.0,24.4956,24.4956,24.4482,24.4798,634800.0
2009-12-14 15:55:00,30.95,30.98,30.94,30.95,496300.0,24.4798,24.5035,24.4719,24.4798,496300.0
2009-12-15 09:30:00,30.9,31.25,30.88,31.21,326200.0,24.4403,24.7171,24.4244,24.6855,326200.0
2009-12-15 09:35:00,31.2,31.29,31.17,31.26,721900.0,24.6775,24.7487,24.6538,24.725,721900.0
2009-12-15 09:40:00,31.27,31.38,31.24,31.27,844200.0,24.7329,24.8199,24.7092,24.7329,844200.0
2009-12-15 09:45:00,31.28,31.3,31.2,31.24,419800.0,24.7408,24.7566,24.6775,24.7092,419800.0
2009-12-15 09:50:00,31.25,31.32,31.25,31.27,537000.0,24.7171,24.7725,24.7171,24.7329,537000.0
2009-12-15 09:55:00,31.27,31.3,31.25,31.26,435100.0,24.7329,24.7566,24.7171,24.725,435100.0
2009-12-15 10:00:00,31.27,31.3,31.25,31.26,284800.0,24.7329,24.7566,24.7171,24.725,284800.0
2009-12-15 10:05:00,31.26,31.28,31.23,31.25,256300.0,24.725,24.7408,24.7013,24.7171,256300.0
2009-12-15 10:10:00,31.26,31.26,31.22,31.24,195500.0,24.725,24.725,24.6934,24.7092,195500.0
2009-12-15 10:15:00,31.25,31.27,31.11,31.15,868400.0,24.7171,24.7329,24.6064,24.638,868400.0
2009-12-15 10:20:00,31.15,31.25,31.14,31.2,512100.0,24.638,24.7171,24.6301,24.6775,512100.0
2009-12-15 10:25:00,31.19,31.21,31.17,31.19,290400.0,24.6696,24.6855,24.6538,24.6696,290400.0
2009-12-15 10:30:00,31.18,31.2,31.05,31.06,242500.0,24.6617,24.6775,24.5589,24.5668,242500.0
2009-12-15 10:35:00,31.05,31.07,30.95,31.02,500400.0,24.5589,24.5747,24.4798,24.5352,500400.0
2009-12-15 10:40:00,31.03,31.1,31.0,31.04,216300.0,24.5431,24.5984,24.5194,24.551,216300.0
2009-12-15 10:45:00,31.03,31.07,30.99,31.05,367100.0,24.5431,24.5747,24.5114,24.5589,367100.0
2009-12-15 10:50:00,31.05,31.08,31.04,31.07,196900.0,24.5589,24.5826,24.551,24.5747,196900.0
2009-12-15 10:55:00,31.07,31.09,31.05,31.09,302200.0,24.5747,24.5905,24.5589,24.5905,302200.0
2009-12-15 11:00:00,31.09,31.13,31.05,31.05,476100.0,24.5905,24.6222,24.5589,24.5589,476100.0
2009-12-15 11:05:00,31.06,31.09,31.05,31.05,343200.0,24.5668,24.5905,24.5589,24.5589,343200.0
2009-12-15 11:10:00,31.06,31.06,31.04,31.04,253700.0,24.5668,24.5668,24.551,24.551,253700.0
2009-12-15 11:15:00,31.05,31.2,31.04,31.19,239500.0,24.5589,24.6775,24.551,24.6696,239500.0
2009-12-15 11:20:00,31.18,31.21,31.18,31.2,190700.0,24.6617,24.6855,24.6617,24.6775,190700.0
2009-12-15 11:25:00,31.2,31.21,31.19,31.19,135000.0,24.6775,24.6855,24.6696,24.6696,135000.0
2009-12-15 11:30:00,31.19,31.2,31.15,31.19,179000.0,24.6696,24.6775,24.638,24.6696,179000.0
2009-12-15 11:35:00,31.2,31.23,31.17,31.2,389900.0,24.6775,24.7013,24.6538,24.6775,389900.0
2009-12-15 11:40:00,31.2,31.2,31.19,31.19,141300.0,24.6775,24.6775,24.6696,24.6696,141300.0
2009-12-15 11:45:00,31.19,31.2,31.16,31.2,110500.0,24.6696,24.6775,24.6459,24.6775,110500.0
2009-12-15 11:50:00,31.2,31.21,31.19,31.21,106300.0,24.6775,24.6855,24.6696,24.6855,106300.0
2009-12-15 11:55:00,31.2,31.21,31.19,31.2,389900.0,24.6775,24.6855,24.6696,24.6775,389900.0
2009-12-15 12:00:00,31.2,31.21,31.19,31.19,99200.0,24.6775,24.6855,24.6696,24.6696,99200.0
2009-12-15 12:05:00,31.19,31.2,31.14,31.14,130800.0,24.6696,24.6775,24.6301,24.6301,130800.0
2009-12-15 12:10:00,31.15,31.18,31.15,31.18,118000.0,24.638,24.6617,24.638,24.6617,118000.0
2009-12-15 12:15:00,31.18,31.18,31.13,31.15,110300.0,24.6617,24.6617,24.6222,24.638,110300.0
2009-12-15 12:20:00,31.15,31.2,31.14,31.2,66400.0,24.638,24.6775,24.6301,24.6775,66400.0
2009-12-15 12:25:00,31.2,31.24,31.19,31.2,261900.0,24.6775,24.7092,24.6696,24.6775,261900.0
2009-12-15 12:30:00,31.21,31.26,31.2,31.25,285700.0,24.6855,24.725,24.6775,24.7171,285700.0
2009-12-15 12:35:00,31.25,31.25,31.23,31.25,143100.0,24.7171,24.7171,24.7013,24.7171,143100.0
2009-12-15 12:40:00,31.25,31.25,31.21,31.22,538700.0,24.7171,24.7171,24.6855,24.6934,538700.0
2009-12-15 12:45:00,31.22,31.23,31.19,31.19,183600.0,24.6934,24.7013,24.6696,24.6696,183600.0
2009-12-15 12:50:00,31.2,31.22,31.19,31.2,252200.0,24.6775,24.6934,24.6696,24.6775,252200.0
2009-12-15 12:55:00,31.2,31.21,31.19,31.2,123100.0,24.6775,24.6855,24.6696,24.6775,123100.0
2009-12-15 13:00:00,31.2,31.2,31.19,31.2,58800.0,24.6775,24.6775,24.6696,24.6775,58800.0
2009-12-15 13:05:00,31.2,31.2,31.19,31.2,311900.0,24.6775,24.6775,24.6696,24.6775,311900.0
2009-12-15 13:10:00,31.2,31.2,31.16,31.2,160200.0,24.6775,24.6775,24.6459,24.6775,160200.0
2009-12-15 13:15:00,31.2,31.2,31.19,31.2,122500.0,24.6775,24.6775,24.6696,24.6775,122500.0
2009-12-15 13:20:00,31.2,31.21,31.19,31.2,308600.0,24.6775,24.6855,24.6696,24.6775,308600.0
2009-12-15 13:25:00,31.2,31.21,31.19,31.21,113900.0,24.6775,24.6855,24.6696,24.6855,113900.0
2009-12-15 13:30:00,31.21,31.21,31.19,31.2,373900.0,24.6855,24.6855,24.6696,24.6775,373900.0
2009-12-15 13:35:00,31.19,31.2,31.19,31.2,55000.0,24.6696,24.6775,24.6696,24.6775,55000.0
2009-12-15 13:40:00,31.2,31.25,31.19,31.25,177500.0,24.6775,24.7171,24.6696,24.7171,177500.0
2009-12-15 13:45:00,31.25,31.26,31.19,31.22,513200.0,24.7171,24.725,24.6696,24.6934,513200.0
2009-12-15 13:50:00,31.22,31.26,31.21,31.25,77300.0,24.6934,24.725,24.6855,24.7171,77300.0
2009-12-15 13:55:00,31.25,31.25,31.24,31.25,186500.0,24.7171,24.7171,24.7092,24.7171,186500.0
2009-12-15 14:00:00,31.24,31.25,31.23,31.25,124500.0,24.7092,24.7171,24.7013,24.7171,124500.0
2009-12-15 14:05:00,31.25,31.27,31.21,31.25,656100.0,24.7171,24.7329,24.6855,24.7171,656100.0
2009-12-15 14:10:00,31.25,31.27,31.24,31.26,548300.0,24.7171,24.7329,24.7092,24.725,548300.0
2009-12-15 14:15:00,31.26,31.29,31.25,31.27,491000.0,24.725,24.7487,24.7171,24.7329,491000.0
2009-12-15 14:20:00,31.26,31.28,31.24,31.25,601000.0,24.725,24.7408,24.7092,24.7171,601000.0
2009-12-15 14:25:00,31.25,31.26,31.23,31.25,355900.0,24.7171,24.725,24.7013,24.7171,355900.0
2009-12-15 14:30:00,31.25,31.28,31.24,31.25,330700.0,24.7171,24.7408,24.7092,24.7171,330700.0
2009-12-15 14:35:00,31.26,31.3,31.24,31.25,870100.0,24.725,24.7566,24.7092,24.7171,870100.0
2009-12-15 14:40:00,31.25,31.25,31.16,31.23,387700.0,24.7171,24.7171,24.6459,24.7013,387700.0
2009-12-15 14:45:00,31.24,31.26,31.23,31.25,143300.0,24.7092,24.725,24.7013,24.7171,143300.0
2009-12-15 14:50:00,31.25,31.27,31.2,31.26,367100.0,24.7171,24.7329,24.6775,24.725,367100.0
2009-12-15 14:55:00,31.26,31.26,31.25,31.25,137300.0,24.725,24.725,24.7171,24.7171,137300.0
2009-12-15 15:00:00,31.25,31.34,31.25,31.34,470500.0,24.7171,24.7883,24.7171,24.7883,470500.0
2009-12-15 15:05:00,31.34,31.35,31.26,31.27,550600.0,24.7883,24.7962,24.725,24.7329,550600.0
2009-12-15 15:10:00,31.27,31.31,31.26,31.27,718500.0,24.7329,24.7645,24.725,24.7329,718500.0
2009-12-15 15:15:00,31.27,31.31,31.27,31.29,474300.0,24.7329,24.7645,24.7329,24.7487,474300.0
2009-12-15 15:20:00,31.3,31.32,31.27,31.29,1072300.0,24.7566,24.7725,24.7329,24.7487,1072300.0
2009-12-15 15:25:00,31.29,31.31,31.26,31.31,515900.0,24.7487,24.7645,24.725,24.7645,515900.0
2009-12-15 15:30:00,31.31,31.32,31.29,31.3,610000.0,24.7645,24.7725,24.7487,24.7566,610000.0
2009-12-15 15:35:00,31.31,31.37,31.26,31.3,695400.0,24.7645,24.812,24.725,24.7566,695400.0
2009-12-15 15:40:00,31.3,31.31,31.28,31.29,320400.0,24.7566,24.7645,24.7408,24.7487,320400.0
2009-12-15 15:45:00,31.3,31.3,31.24,31.25,937900.0,24.7566,24.7566,24.7092,24.7171,937900.0
2009-12-15 15:50:00,31.25,31.27,31.24,31.26,596000.0,24.7171,24.7329,24.7092,24.725,596000.0
2009-12-15 15:55:00,31.25,31.35,31.25,31.35,684700.0,24.7171,24.7962,24.7171,24.7962,684700.0
2009-12-16 09:30:00,31.5,32.0,31.41,31.95,494500.0,24.9148,25.3103,24.8436,25.2708,494500.0
2009-12-16 09:35:00,31.95,31.98,31.83,31.84,558800.0,25.2708,25.2945,25.1758,25.1837,558800.0
2009-12-16 09:40:00,31.83,31.94,31.79,31.9,1192900.0,25.1758,25.2628,25.1442,25.2312,1192900.0
2009-12-16 09:45:00,31.9,31.9,31.78,31.86,415900.0,25.2312,25.2312,25.1363,25.1996,415900.0
2009-12-16 09:50:00,31.86,31.92,31.85,31.91,338000.0,25.1996,25.247,25.1917,25.2391,338000.0
2009-12-16 09:55:00,31.91,31.95,31.86,31.91,560300.0,25.2391,25.2708,25.1996,25.2391,560300.0
2009-12-16 10:00:00,31.91,31.95,31.88,31.92,458500.0,25.2391,25.2708,25.2154,25.247,458500.0
2009-12-16 10:05:00,31.92,31.97,31.89,31.95,813100.0,25.247,25.2866,25.2233,25.2708,813100.0
2009-12-16 10:10:00,31.95,31.98,31.94,31.97,1294700.0,25.2708,25.2945,25.2628,25.2866,1294700.0
2009-12-16 10:15:00,31.98,32.18,31.97,32.14,988600.0,25.2945,25.4527,25.2866,25.421,988600.0
2009-12-16 10:20:00,32.13,32.2,32.02,32.02,853800.0,25.4131,25.4685,25.3261,25.3261,853800.0
2009-12-16 10:25:00,32.01,32.06,31.97,32.03,340200.0,25.3182,25.3578,25.2866,25.334,340200.0
2009-12-16 10:30:00,32.04,32.06,32.03,32.04,295500.0,25.3419,25.3578,25.334,25.3419,295500.0
2009-12-16 10:35:00,32.04,32.05,31.96,32.01,473600.0,25.3419,25.3498,25.2787,25.3182,473600.0
2009-12-16 10:40:00,32.01,32.06,31.99,32.0,251000.0,25.3182,25.3578,25.3024,25.3103,251000.0
2009-12-16 10:45:00,31.99,32.0,31.92,31.99,532600.0,25.3024,25.3103,25.247,25.3024,532600.0
2009-12-16 10:50:00,31.99,32.08,31.98,32.03,572300.0,25.3024,25.3736,25.2945,25.334,572300.0
2009-12-16 10:55:00,32.04,32.16,32.03,32.11,241000.0,25.3419,25.4369,25.334,25.3973,241000.0
2009-12-16 11:00:00,32.12,32.15,32.11,32.15,165900.0,25.4052,25.4289,25.3973,25.4289,165900.0
2009-12-16 11:05:00,32.15,32.15,32.03,32.11,558700.0,25.4289,25.4289,25.334,25.3973,558700.0
2009-12-16 11:10:00,32.1,32.1,31.95,31.98,516200.0,25.3894,25.3894,25.2708,25.2945,516200.0
2009-12-16 11:15:00,31.97,32.0,31.96,31.99,521300.0,25.2866,25.3103,25.2787,25.3024,521300.0
2009-12-16 11:20:00,31.98,31.99,31.96,31.99,295800.0,25.2945,25.3024,25.2787,25.3024,295800.0
2009-12-16 11:25:00,31.99,31.99,31.95,31.95,476300.0,25.3024,25.3024,25.2708,25.2708,476300.0
2009-12-16 11:30:00,31.95,31.97,31.95,31.96,71400.0,25.2708,25.2866,25.2708,25.2787,71400.0
2009-12-16 11:35:00,31.96,31.97,31.81,31.83,291200.0,25.2787,25.2866,25.16,25.1758,291200.0
2009-12-16 11:40:00,31.83,31.95,31.82,31.9,297900.0,25.1758,25.2708,25.1679,25.2312,297900.0
2009-12-16 11:45:00,31.9,31.95,31.89,31.93,382000.0,25.2312,25.2708,25.2233,25.2549,382000.0
2009-12-16 11:50:00,31.94,31.96,31.83,31.91,475400.0,25.2628,25.2787,25.1758,25.2391,475400.0
2009-12-16 11:55:00,31.91,31.95,31.91,31.94,161400.0,25.2391,25.2708,25.2391,25.2628,161400.0
2009-12-16 12:00:00,31.94,32.01,31.93,31.97,214700.0,25.2628,25.3182,25.2549,25.2866,214700.0
2009-12-16 12:05:00,31.97,31.99,31.95,31.95,106500.0,25.2866,25.3024,25.2708,25.2708,106500.0
2009-12-16 12:10:00,31.94,31.98,31.94,31.97,136800.0,25.2628,25.2945,25.2628,25.2866,136800.0
2009-12-16 12:15:00,31.96,31.97,31.95,31.97,196100.0,25.2787,25.2866,25.2708,25.2866,196100.0
2009-12-16 12:20:00,31.97,32.0,31.89,32.0,635200.0,25.2866,25.3103,25.2233,25.3103,635200.0
2009-12-16 12:25:00,32.0,32.01,31.97,32.0,476700.0,25.3103,25.3182,25.2866,25.3103,476700.0
2009-12-16 12:30:00,32.0,32.11,32.0,32.1,390100.0,25.3103,25.3973,25.3103,25.3894,390100.0
2009-12-16 12:35:00,32.1,32.16,32.09,32.15,213500.0,25.3894,25.4369,25.3815,25.4289,213500.0
2009-12-16 12:40:00,32.16,32.23,32.15,32.22,407400.0,25.4369,25.4922,25.4289,25.4843,407400.0
2009-12-16 12:45:00,32.22,32.22,32.07,32.07,224500.0,25.4843,25.4843,25.3657,25.3657,224500.0
2009-12-16 12:50:00,32.07,32.11,32.04,32.07,359000.0,25.3657,25.3973,25.3419,25.3657,359000.0
2009-12-16 12:55:00,32.07,32.08,32.04,32.05,172100.0,25.3657,25.3736,25.3419,25.3498,172100.0
2009-12-16 13:00:00,32.05,32.08,32.05,32.07,121500.0,25.3498,25.3736,25.3498,25.3657,121500.0
2009-12-16 13:05:00,32.07,32.08,32.02,32.07,181100.0,25.3657,25.3736,25.3261,25.3657,181100.0
2009-12-16 13:10:00,32.08,32.08,32.0,32.05,292400.0,25.3736,25.3736,25.3103,25.3498,292400.0
2009-12-16 13:15:00,32.05,32.05,31.99,32.03,216100.0,25.3498,25.3498,25.3024,25.334,216100.0
2009-12-16 13:20:00,32.03,32.06,32.01,32.02,319900.0,25.334,25.3578,25.3182,25.3261,319900.0
2009-12-16 13:25:00,32.02,32.03,31.99,32.0,219700.0,25.3261,25.334,25.3024,25.3103,219700.0
2009-12-16 13:30:00,31.99,32.0,31.99,32.0,28400.0,25.3024,25.3103,25.3024,25.3103,28400.0
2009-12-16 13:35:00,32.0,32.03,31.99,32.0,361500.0,25.3103,25.334,25.3024,25.3103,361500.0
2009-12-16 13:40:00,32.0,32.05,31.98,31.99,178800.0,25.3103,25.3498,25.2945,25.3024,178800.0
2009-12-16 13:45:00,32.0,32.02,31.99,32.01,168400.0,25.3103,25.3261,25.3024,25.3182,168400.0
2009-12-16 13:50:00,32.01,32.01,31.99,32.0,137400.0,25.3182,25.3182,25.3024,25.3103,137400.0
2009-12-16 13:55:00,32.01,32.01,31.98,31.99,161700.0,25.3182,25.3182,25.2945,25.3024,161700.0
2009-12-16 14:00:00,31.99,32.0,31.99,32.0,132500.0,25.3024,25.3103,25.3024,25.3103,132500.0
2009-12-16 14:05:00,32.0,32.02,31.98,31.99,120200.0,25.3103,25.3261,25.2945,25.3024,120200.0
2009-12-16 14:10:00,31.99,32.0,31.91,31.96,102200.0,25.3024,25.3103,25.2391,25.2787,102200.0
2009-12-16 14:15:00,31.96,32.14,31.95,32.14,188100.0,25.2787,25.421,25.2708,25.421,188100.0
2009-12-16 14:20:00,32.15,32.16,32.02,32.04,286100.0,25.4289,25.4369,25.3261,25.3419,286100.0
2009-12-16 14:25:00,32.05,32.12,31.99,32.01,511600.0,25.3498,25.4052,25.3024,25.3182,511600.0
2009-12-16 14:30:00,32.01,32.03,32.0,32.02,180100.0,25.3182,25.334,25.3103,25.3261,180100.0
2009-12-16 14:35:00,32.02,32.12,32.02,32.11,157600.0,25.3261,25.4052,25.3261,25.3973,157600.0
2009-12-16 14:40:00,32.1,32.24,32.09,32.19,769800.0,25.3894,25.5001,25.3815,25.4606,769800.0
2009-12-16 14:45:00,32.2,32.26,32.19,32.22,285100.0,25.4685,25.5159,25.4606,25.4843,285100.0
2009-12-16 14:50:00,32.22,32.26,32.19,32.25,544500.0,25.4843,25.5159,25.4606,25.508,544500.0
2009-12-16 14:55:00,32.26,32.29,32.24,32.26,743600.0,25.5159,25.5397,25.5001,25.5159,743600.0
2009-12-16 15:00:00,32.25,32.26,32.23,32.25,487500.0,25.508,25.5159,25.4922,25.508,487500.0
2009-12-16 15:05:00,32.25,32.28,32.24,32.25,627100.0,25.508,25.5318,25.5001,25.508,627100.0
2009-12-16 15:10:00,32.26,32.32,32.24,32.25,452900.0,25.5159,25.5634,25.5001,25.508,452900.0
2009-12-16 15:15:00,32.25,32.28,32.19,32.24,395600.0,25.508,25.5318,25.4606,25.5001,395600.0
2009-12-16 15:20:00,32.25,32.28,32.23,32.27,186000.0,25.508,25.5318,25.4922,25.5239,186000.0
2009-12-16 15:25:00,32.28,32.28,32.24,32.25,244000.0,25.5318,25.5318,25.5001,25.508,244000.0
2009-12-16 15:30:00,32.26,32.27,32.22,32.26,819100.0,25.5159,25.5239,25.4843,25.5159,819100.0
2009-12-16 15:35:00,32.26,32.27,32.23,32.25,448600.0,25.5159,25.5239,25.4922,25.508,448600.0
2009-12-16 15:40:00,32.26,32.26,32.17,32.22,866600.0,25.5159,25.5159,25.4448,25.4843,866600.0
2009-12-16 15:45:00,32.22,32.23,32.19,32.21,543600.0,25.4843,25.4922,25.4606,25.4764,543600.0
2009-12-16 15:50:00,32.21,32.21,32.17,32.21,377600.0,25.4764,25.4764,25.4448,25.4764,377600.0
2009-12-16 15:55:00,32.21,32.21,32.15,32.21,1000500.0,25.4764,25.4764,25.4289,25.4764,1000500.0
2009-12-17 09:30:00,32.09,32.19,31.82,31.95,319400.0,25.3815,25.4606,25.1679,25.2708,319400.0
2009-12-17 09:35:00,31.95,32.23,31.95,32.22,347200.0,25.2708,25.4922,25.2708,25.4843,347200.0
2009-12-17 09:40:00,32.22,32.33,32.2,32.25,328000.0,25.4843,25.5713,25.4685,25.508,328000.0
2009-12-17 09:45:00,32.25,32.31,32.24,32.3,645700.0,25.508,25.5555,25.5001,25.5476,645700.0
2009-12-17 09:50:00,32.3,32.31,32.24,32.25,494500.0,25.5476,25.5555,25.5001,25.508,494500.0
2009-12-17 09:55:00,32.25,32.26,32.04,32.06,470900.0,25.508,25.5159,25.3419,25.3578,470900.0
2009-12-17 10:00:00,32.06,32.21,32.06,32.15,343700.0,25.3578,25.4764,25.3578,25.4289,343700.0
2009-12-17 10:05:00,32.14,32.15,32.06,32.13,151000.0,25.421,25.4289,25.3578,25.4131,151000.0
2009-12-17 10:10:00,32.13,32.15,32.01,32.03,124800.0,25.4131,25.4289,25.3182,25.334,124800.0
2009-12-17 10:15:00,32.07,32.1,32.01,32.03,221200.0,25.3657,25.3894,25.3182,25.334,221200.0
2009-12-17 10:20:00,32.05,32.12,32.04,32.12,167400.0,25.3498,25.4052,25.3419,25.4052,167400.0
2009-12-17 10:25:00,32.11,32.15,32.02,32.05,461500.0,25.3973,25.4289,25.3261,25.3498,461500.0
2009-12-17 10:30:00,32.06,32.1,32.04,32.08,98100.0,25.3578,25.3894,25.3419,25.3736,98100.0
2009-12-17 10:35:00,32.08,32.09,32.02,32.02,57700.0,25.3736,25.3815,25.3261,25.3261,57700.0
2009-12-17 10:40:00,32.02,32.04,32.0,32.04,108200.0,25.3261,25.3419,25.3103,25.3419,108200.0
2009-12-17 10:45:00,32.03,32.13,32.03,32.13,132300.0,25.334,25.4131,25.334,25.4131,132300.0
2009-12-17 10:50:00,32.13,32.13,32.06,32.11,135200.0,25.4131,25.4131,25.3578,25.3973,135200.0
2009-12-17 10:55:00,32.11,32.15,32.1,32.15,143600.0,25.3973,25.4289,25.3894,25.4289,143600.0
2009-12-17 11:00:00,32.15,32.18,32.13,32.18,150900.0,25.4289,25.4527,25.4131,25.4527,150900.0
2009-12-17 11:05:00,32.18,32.21,32.15,32.15,120900.0,25.4527,25.4764,25.4289,25.4289,120900.0
2009-12-17 11:10:00,32.15,32.16,32.13,32.15,139400.0,25.4289,25.4369,25.4131,25.4289,139400.0
2009-12-17 11:15:00,32.15,32.19,32.15,32.15,122500.0,25.4289,25.4606,25.4289,25.4289,122500.0
2009-12-17 11:20:00,32.15,32.16,32.15,32.15,50700.0,25.4289,25.4369,25.4289,25.4289,50700.0
2009-12-17 11:25:00,32.15,32.16,32.1,32.11,123100.0,25.4289,25.4369,25.3894,25.3973,123100.0
2009-12-17 11:30:00,32.1,32.11,32.1,32.11,77500.0,25.3894,25.3973,25.3894,25.3973,77500.0
2009-12-17 11:35:00,32.1,32.11,31.89,31.92,545800.0,25.3894,25.3973,25.2233,25.247,545800.0
2009-12-17 11:40:00,31.92,31.93,31.75,31.83,265400.0,25.247,25.2549,25.1126,25.1758,265400.0
2009-12-17 11:45:00,31.82,31.92,31.82,31.9,186900.0,25.1679,25.247,25.1679,25.2312,186900.0
2009-12-17 11:50:00,31.9,31.93,31.89,31.92,72100.0,25.2312,25.2549,25.2233,25.247,72100.0
2009-12-17 11:55:00,31.92,31.99,31.9,31.96,154500.0,25.247,25.3024,25.2312,25.2787,154500.0
2009-12-17 12:00:00,31.96,32.0,31.95,31.99,114700.0,25.2787,25.3103,25.2708,25.3024,114700.0
2009-12-17 12:05:00,31.99,32.01,31.93,31.96,94400.0,25.3024,25.3182,25.2549,25.2787,94400.0
2009-12-17 12:10:00,31.96,31.96,31.89,31.89,76500.0,25.2787,25.2787,25.2233,25.2233,76500.0
2009-12-17 12:15:00,31.89,31.91,31.82,31.85,99900.0,25.2233,25.2391,25.1679,25.1917,99900.0
2009-12-17 12:20:00,31.84,31.84,31.77,31.78,148800.0,25.1837,25.1837,25.1284,25.1363,148800.0
2009-12-17 12:25:00,31.78,31.78,31.72,31.73,109600.0,25.1363,25.1363,25.0888,25.0967,109600.0
2009-12-17 12:30:00,31.73,31.74,31.71,31.72,41900.0,25.0967,25.1047,25.0809,25.0888,41900.0
2009-12-17 12:35:00,31.72,31.72,31.6,31.61,125500.0,25.0888,25.0888,24.9939,25.0018,125500.0
2009-12-17 12:40:00,31.62,31.62,31.51,31.51,194000.0,25.0097,25.0097,24.9227,24.9227,194000.0
2009-12-17 12:45:00,31.51,31.52,31.34,31.34,477900.0,24.9227,24.9306,24.7883,24.7883,477900.0
2009-12-17 12:50:00,31.34,31.46,31.31,31.41,278400.0,24.7883,24.8832,24.7645,24.8436,278400.0
2009-12-17 12:55:00,31.41,31.45,31.32,31.35,145100.0,24.8436,24.8753,24.7725,24.7962,145100.0
2009-12-17 13:00:00,31.36,31.47,31.35,31.45,86200.0,24.8041,24.8911,24.7962,24.8753,86200.0
2009-12-17 13:05:00,31.45,31.52,31.43,31.5,114100.0,24.8753,24.9306,24.8595,24.9148,114100.0
2009-12-17 13:10:00,31.5,31.56,31.5,31.55,66000.0,24.9148,24.9623,24.9148,24.9544,66000.0
2009-12-17 13:15:00,31.55,31.55,31.49,31.51,53100.0,24.9544,24.9544,24.9069,24.9227,53100.0
2009-12-17 13:20:00,31.51,31.57,31.48,31.57,154500.0,24.9227,24.9702,24.899,24.9702,154500.0
2009-12-17 13:25:00,31.57,31.61,31.54,31.6,157300.0,24.9702,25.0018,24.9465,24.9939,157300.0
2009-12-17 13:30:00,31.6,31.63,31.56,31.6,149900.0,24.9939,25.0176,24.9623,24.9939,149900.0
2009-12-17 13:35:00,31.6,31.69,31.57,31.68,62100.0,24.9939,25.0651,24.9702,25.0572,62100.0
2009-12-17 13:40:00,31.67,31.68,31.63,31.67,87500.0,25.0493,25.0572,25.0176,25.0493,87500.0
2009-12-17 13:45:00,31.67,31.68,31.57,31.59,133000.0,25.0493,25.0572,24.9702,24.986,133000.0
2009-12-17 13:50:00,31.58,31.72,31.56,31.68,132100.0,24.9781,25.0888,24.9623,25.0572,132100.0
2009-12-17 13:55:00,31.68,31.77,31.68,31.75,86100.0,25.0572,25.1284,25.0572,25.1126,86100.0
2009-12-17 14:00:00,31.75,31.86,31.75,31.85,114300.0,25.1126,25.1996,25.1126,25.1917,114300.0
2009-12-17 14:05:00,31.84,31.93,31.84,31.92,170100.0,25.1837,25.2549,25.1837,25.247,170100.0
2009-12-17 14:10:00,31.91,32.01,31.91,32.01,230100.0,25.2391,25.3182,25.2391,25.3182,230100.0
2009-12-17 14:15:00,32.01,32.04,31.91,31.91,140300.0,25.3182,25.3419,25.2391,25.2391,140300.0
2009-12-17 14:20:00,31.91,31.96,31.87,31.96,105700.0,25.2391,25.2787,25.2075,25.2787,105700.0
2009-12-17 14:25:00,31.96,31.97,31.85,31.85,126800.0,25.2787,25.2866,25.1917,25.1917,126800.0
2009-12-17 14:30:00,31.85,31.92,31.82,31.85,123700.0,25.1917,25.247,25.1679,25.1917,123700.0
2009-12-17 14:35:00,31.85,31.96,31.8,31.94,114200.0,25.1917,25.2787,25.1521,25.2628,114200.0
2009-12-17 14:40:00,31.93,31.97,31.9,31.91,116200.0,25.2549,25.2866,25.2312,25.2391,116200.0
2009-12-17 14:45:00,31.91,31.91,31.81,31.83,53300.0,25.2391,25.2391,25.16,25.1758,53300.0
2009-12-17 14:50:00,31.82,31.91,31.82,31.9,79200.0,25.1679,25.2391,25.1679,25.2312,79200.0
2009-12-17 14:55:00,31.9,31.94,31.89,31.91,67400.0,25.2312,25.2628,25.2233,25.2391,67400.0
2009-12-17 15:00:00,31.9,31.94,31.9,31.93,119800.0,25.2312,25.2628,25.2312,25.2549,119800.0
2009-12-17 15:05:00,31.93,31.98,31.92,31.96,95600.0,25.2549,25.2945,25.247,25.2787,95600.0
2009-12-17 15:10:00,31.96,31.97,31.84,31.84,86900.0,25.2787,25.2866,25.1837,25.1837,86900.0
2009-12-17 15:15:00,31.84,31.88,31.82,31.83,70200.0,25.1837,25.2154,25.1679,25.1758,70200.0
2009-12-17 15:20:00,31.84,31.85,31.81,31.82,77500.0,25.1837,25.1917,25.16,25.1679,77500.0
2009-12-17 15:25:00,31.82,31.83,31.74,31.75,219100.0,25.1679,25.1758,25.1047,25.1126,219100.0
2009-12-17 15:30:00,31.75,31.88,31.74,31.87,401200.0,25.1126,25.2154,25.1047,25.2075,401200.0
2009-12-17 15:35:00,31.87,31.88,31.82,31.87,147900.0,25.2075,25.2154,25.1679,25.2075,147900.0
2009-12-17 15:40:00,31.86,31.96,31.84,31.94,325600.0,25.1996,25.2787,25.1837,25.2628,325600.0
2009-12-17 15:45:00,31.94,31.95,31.87,31.88,160600.0,25.2628,25.2708,25.2075,25.2154,160600.0
2009-12-17 15:50:00,31.88,31.89,31.84,31.86,224300.0,25.2154,25.2233,25.1837,25.1996,224300.0
2009-12-17 15:55:00,31.86,31.88,31.83,31.85,523700.0,25.1996,25.2154,25.1758,25.1917,523700.0
2009-12-18 09:30:00,31.88,32.0,31.71,31.81,1979600.0,25.2154,25.3103,25.0809,25.16,1979600.0
2009-12-18 09:35:00,31.81,31.95,31.81,31.92,238400.0,25.16,25.2708,25.16,25.247,238400.0
2009-12-18 09:40:00,31.92,31.93,31.7,31.73,140000.0,25.247,25.2549,25.073,25.0967,140000.0
2009-12-18 09:45:00,31.73,31.79,31.73,31.77,375800.0,25.0967,25.1442,25.0967,25.1284,375800.0
2009-12-18 09:50:00,31.77,31.77,31.49,31.5,271400.0,25.1284,25.1284,24.9069,24.9148,271400.0
2009-12-18 09:55:00,31.5,31.51,31.33,31.42,264900.0,24.9148,24.9227,24.7804,24.8516,264900.0
2009-12-18 10:00:00,31.41,31.47,31.4,31.47,150700.0,24.8436,24.8911,24.8357,24.8911,150700.0
2009-12-18 10:05:00,31.47,31.55,31.46,31.51,230600.0,24.8911,24.9544,24.8832,24.9227,230600.0
2009-12-18 10:10:00,31.51,31.72,31.5,31.69,357100.0,24.9227,25.0888,24.9148,25.0651,357100.0
2009-12-18 10:15:00,31.69,31.76,31.64,31.64,193900.0,25.0651,25.1205,25.0256,25.0256,193900.0
2009-12-18 10:20:00,31.64,31.65,31.45,31.45,235700.0,25.0256,25.0335,24.8753,24.8753,235700.0
2009-12-18 10:25:00,31.45,31.69,31.35,31.42,355900.0,24.8753,25.0651,24.7962,24.8516,355900.0
2009-12-18 10:30:00,31.42,31.6,31.31,31.32,184400.0,24.8516,24.9939,24.7645,24.7725,184400.0
2009-12-18 10:35:00,31.32,31.32,31.19,31.19,238000.0,24.7725,24.7725,24.6696,24.6696,238000.0
2009-12-18 10:40:00,31.19,31.22,31.1,31.15,240300.0,24.6696,24.6934,24.5984,24.638,240300.0
2009-12-18 10:45:00,31.15,31.2,31.08,31.11,138000.0,24.638,24.6775,24.5826,24.6064,138000.0
2009-12-18 10:50:00,31.11,31.21,31.11,31.14,140300.0,24.6064,24.6855,24.6064,24.6301,140300.0
2009-12-18 10:55:00,31.14,31.26,31.14,31.26,123000.0,24.6301,24.725,24.6301,24.725,123000.0
2009-12-18 11:00:00,31.26,31.37,31.26,31.36,88600.0,24.725,24.812,24.725,24.8041,88600.0
2009-12-18 11:05:00,31.37,31.41,31.27,31.27,132300.0,24.812,24.8436,24.7329,24.7329,132300.0
2009-12-18 11:10:00,31.28,31.32,31.23,31.26,93400.0,24.7408,24.7725,24.7013,24.725,93400.0
2009-12-18 11:15:00,31.27,31.27,31.13,31.26,109100.0,24.7329,24.7329,24.6222,24.725,109100.0
2009-12-18 11:20:00,31.27,31.33,31.23,31.33,107200.0,24.7329,24.7804,24.7013,24.7804,107200.0
2009-12-18 11:25:00,31.33,31.36,31.31,31.31,95800.0,24.7804,24.8041,24.7645,24.7645,95800.0
2009-12-18 11:30:00,31.31,31.36,31.29,31.33,43200.0,24.7645,24.8041,24.7487,24.7804,43200.0
2009-12-18 11:35:00,31.34,31.4,31.31,31.36,105600.0,24.7883,24.8357,24.7645,24.8041,105600.0
2009-12-18 11:40:00,31.37,31.39,31.3,31.3,78000.0,24.812,24.8278,24.7566,24.7566,78000.0
2009-12-18 11:45:00,31.3,31.31,31.26,31.3,50100.0,24.7566,24.7645,24.725,24.7566,50100.0
2009-12-18 11:50:00,31.3,31.38,31.29,31.36,76300.0,24.7566,24.8199,24.7487,24.8041,76300.0
2009-12-18 11:55:00,31.37,31.4,31.34,31.36,85000.0,24.812,24.8357,24.7883,24.8041,85000.0
2009-12-18 12:00:00,31.36,31.36,31.26,31.27,77400.0,24.8041,24.8041,24.725,24.7329,77400.0
2009-12-18 12:05:00,31.27,31.27,31.2,31.24,96300.0,24.7329,24.7329,24.6775,24.7092,96300.0
2009-12-18 12:10:00,31.24,31.36,31.24,31.35,107700.0,24.7092,24.8041,24.7092,24.7962,107700.0
2009-12-18 12:15:00,31.35,31.38,31.34,31.37,63900.0,24.7962,24.8199,24.7883,24.812,63900.0
2009-12-18 12:20:00,31.37,31.41,31.36,31.38,57300.0,24.812,24.8436,24.8041,24.8199,57300.0
2009-12-18 12:25:00,31.38,31.38,31.34,31.34,58500.0,24.8199,24.8199,24.7883,24.7883,58500.0
2009-12-18 12:30:00,31.34,31.42,31.34,31.42,87700.0,24.7883,24.8516,24.7883,24.8516,87700.0
2009-12-18 12:35:00,31.42,31.53,31.41,31.51,135000.0,24.8516,24.9386,24.8436,24.9227,135000.0
2009-12-18 12:40:00,31.5,31.51,31.42,31.46,54900.0,24.9148,24.9227,24.8516,24.8832,54900.0
2009-12-18 12:45:00,31.46,31.47,31.39,31.42,49600.0,24.8832,24.8911,24.8278,24.8516,49600.0
2009-12-18 12:50:00,31.41,31.54,31.41,31.54,127300.0,24.8436,24.9465,24.8436,24.9465,127300.0
2009-12-18 12:55:00,31.54,31.56,31.48,31.55,40200.0,24.9465,24.9623,24.899,24.9544,40200.0
2009-12-18 13:00:00,31.55,31.56,31.53,31.54,58300.0,24.9544,24.9623,24.9386,24.9465,58300.0
2009-12-18 13:05:00,31.55,31.6,31.54,31.59,103800.0,24.9544,24.9939,24.9465,24.986,103800.0
2009-12-18 13:10:00,31.6,31.62,31.55,31.57,190300.0,24.9939,25.0097,24.9544,24.9702,190300.0
2009-12-18 13:15:00,31.57,31.6,31.51,31.57,279100.0,24.9702,24.9939,24.9227,24.9702,279100.0
2009-12-18 13:20:00,31.57,31.61,31.5,31.6,129900.0,24.9702,25.0018,24.9148,24.9939,129900.0
2009-12-18 13:25:00,31.6,31.66,31.59,31.61,73700.0,24.9939,25.0414,24.986,25.0018,73700.0
2009-12-18 13:30:00,31.61,31.66,31.6,31.63,141300.0,25.0018,25.0414,24.9939,25.0176,141300.0
2009-12-18 13:35:00,31.63,31.66,31.61,31.63,66000.0,25.0176,25.0414,25.0018,25.0176,66000.0
2009-12-18 13:40:00,31.64,31.65,31.58,31.58,104500.0,25.0256,25.0335,24.9781,24.9781,104500.0
2009-12-18 13:45:00,31.58,31.59,31.53,31.54,93400.0,24.9781,24.986,24.9386,24.9465,93400.0
2009-12-18 13:50:00,31.53,31.54,31.46,31.47,97500.0,24.9386,24.9465,24.8832,24.8911,97500.0
2009-12-18 13:55:00,31.47,31.5,31.43,31.43,58800.0,24.8911,24.9148,24.8595,24.8595,58800.0
2009-12-18 14:00:00,31.43,31.46,31.38,31.46,170800.0,24.8595,24.8832,24.8199,24.8832,170800.0
2009-12-18 14:05:00,31.46,31.46,31.42,31.44,61200.0,24.8832,24.8832,24.8516,24.8674,61200.0
2009-12-18 14:10:00,31.43,31.48,31.39,31.44,74200.0,24.8595,24.899,24.8278,24.8674,74200.0
2009-12-18 14:15:00,31.44,31.45,31.39,31.41,61800.0,24.8674,24.8753,24.8278,24.8436,61800.0
2009-12-18 14:20:00,31.41,31.48,31.41,31.44,62800.0,24.8436,24.899,24.8436,24.8674,62800.0
2009-12-18 14:25:00,31.44,31.52,31.44,31.52,65300.0,24.8674,24.9306,24.8674,24.9306,65300.0
2009-12-18 14:30:00,31.51,31.52,31.49,31.5,35600.0,24.9227,24.9306,24.9069,24.9148,35600.0
2009-12-18 14:35:00,31.49,31.61,31.49,31.59,145500.0,24.9069,25.0018,24.9069,24.986,145500.0
2009-12-18 14:40:00,31.59,31.6,31.56,31.59,138900.0,24.986,24.9939,24.9623,24.986,138900.0
2009-12-18 14:45:00,31.58,31.59,31.49,31.49,65300.0,24.9781,24.986,24.9069,24.9069,65300.0
2009-12-18 14:50:00,31.49,31.5,31.44,31.44,72500.0,24.9069,24.9148,24.8674,24.8674,72500.0
2009-12-18 14:55:00,31.45,31.49,31.44,31.46,130600.0,24.8753,24.9069,24.8674,24.8832,130600.0
2009-12-18 15:00:00,31.46,31.48,31.43,31.47,115000.0,24.8832,24.899,24.8595,24.8911,115000.0
2009-12-18 15:05:00,31.47,31.55,31.46,31.51,105100.0,24.8911,24.9544,24.8832,24.9227,105100.0
2009-12-18 15:10:00,31.52,31.52,31.44,31.44,86900.0,24.9306,24.9306,24.8674,24.8674,86900.0
2009-12-18 15:15:00,31.44,31.44,31.38,31.44,132000.0,24.8674,24.8674,24.8199,24.8674,132000.0
2009-12-18 15:20:00,31.44,31.45,31.39,31.42,452500.0,24.8674,24.8753,24.8278,24.8516,452500.0
2009-12-18 15:25:00,31.42,31.49,31.39,31.48,278000.0,24.8516,24.9069,24.8278,24.899,278000.0
2009-12-18 15:30:00,31.48,31.53,31.48,31.5,346100.0,24.899,24.9386,24.899,24.9148,346100.0
2009-12-18 15:35:00,31.5,31.51,31.49,31.5,198600.0,24.9148,24.9227,24.9069,24.9148,198600.0
2009-12-18 15:40:00,31.5,31.51,31.5,31.5,203700.0,24.9148,24.9227,24.9148,24.9148,203700.0
2009-12-18 15:45:00,31.5,31.54,31.5,31.5,317500.0,24.9148,24.9465,24.9148,24.9148,317500.0
2009-12-18 15:50:00,31.5,31.53,31.5,31.52,310200.0,24.9148,24.9386,24.9148,24.9306,310200.0
2009-12-18 15:55:00,31.52,31.58,31.51,31.57,560000.0,24.9306,24.9781,24.9227,24.9702,560000.0
2009-12-21 09:30:00,31.92,33.22,31.85,33.07,941500.0,25.247,26.2753,25.1917,26.1566,941500.0
2009-12-21 09:35:00,33.07,33.14,32.84,32.92,1103400.0,26.1566,26.212,25.9747,26.038,1103400.0
2009-12-21 09:40:00,32.92,33.0,32.89,32.97,233300.0,26.038,26.1012,26.0142,26.0775,233300.0
2009-12-21 09:45:00,32.97,33.04,32.97,32.99,432700.0,26.0775,26.1329,26.0775,26.0933,432700.0
2009-12-21 09:50:00,32.99,33.07,32.87,32.96,564600.0,26.0933,26.1566,25.9984,26.0696,564600.0
2009-12-21 09:55:00,32.96,32.98,32.82,32.84,312800.0,26.0696,26.0854,25.9589,25.9747,312800.0
2009-12-21 10:00:00,32.84,32.97,32.84,32.94,501900.0,25.9747,26.0775,25.9747,26.0538,501900.0
2009-12-21 10:05:00,32.93,33.11,32.93,33.1,658500.0,26.0459,26.1883,26.0459,26.1803,658500.0
2009-12-21 10:10:00,33.1,33.25,33.05,33.06,821400.0,26.1803,26.299,26.1408,26.1487,821400.0
2009-12-21 10:15:00,33.05,33.18,32.98,33.17,436900.0,26.1408,26.2436,26.0854,26.2357,436900.0
2009-12-21 10:20:00,33.17,33.2,33.14,33.17,229000.0,26.2357,26.2594,26.212,26.2357,229000.0
2009-12-21 10:25:00,33.17,33.19,33.06,33.15,285600.0,26.2357,26.2515,26.1487,26.2199,285600.0
2009-12-21 10:30:00,33.15,33.15,33.1,33.11,183900.0,26.2199,26.2199,26.1803,26.1883,183900.0
2009-12-21 10:35:00,33.11,33.13,33.02,33.03,207200.0,26.1883,26.2041,26.1171,26.125,207200.0
2009-12-21 10:40:00,33.03,33.05,32.97,32.98,280800.0,26.125,26.1408,26.0775,26.0854,280800.0
2009-12-21 10:45:00,32.98,33.02,32.92,32.94,343000.0,26.0854,26.1171,26.038,26.0538,343000.0
2009-12-21 10:50:00,32.94,32.95,32.86,32.9,524000.0,26.0538,26.0617,25.9905,26.0222,524000.0
2009-12-21 10:55:00,32.91,32.94,32.85,32.89,183600.0,26.0301,26.0538,25.9826,26.0142,183600.0
2009-12-21 11:00:00,32.89,32.96,32.89,32.94,143000.0,26.0142,26.0696,26.0142,26.0538,143000.0
2009-12-21 11:05:00,32.93,32.98,32.89,32.91,181700.0,26.0459,26.0854,26.0142,26.0301,181700.0
2009-12-21 11:10:00,32.92,32.95,32.9,32.93,79100.0,26.038,26.0617,26.0222,26.0459,79100.0
2009-12-21 11:15:00,32.92,32.93,32.81,32.85,264300.0,26.038,26.0459,25.951,25.9826,264300.0
2009-12-21 11:20:00,32.84,32.85,32.69,32.7,260500.0,25.9747,25.9826,25.8561,25.864,260500.0
2009-12-21 11:25:00,32.7,32.7,32.6,32.61,376000.0,25.864,25.864,25.7849,25.7928,376000.0
2009-12-21 11:30:00,32.61,32.65,32.6,32.61,159700.0,25.7928,25.8244,25.7849,25.7928,159700.0
2009-12-21 11:35:00,32.6,32.61,32.51,32.61,516200.0,25.7849,25.7928,25.7137,25.7928,516200.0
2009-12-21 11:40:00,32.6,32.62,32.59,32.62,160700.0,25.7849,25.8007,25.777,25.8007,160700.0
2009-12-21 11:45:00,32.61,32.62,32.52,32.57,358300.0,25.7928,25.8007,25.7216,25.7611,358300.0
2009-12-21 11:50:00,32.54,32.57,32.52,32.53,244200.0,25.7374,25.7611,25.7216,25.7295,244200.0
2009-12-21 11:55:00,32.53,32.54,32.37,32.37,196300.0,25.7295,25.7374,25.6029,25.6029,196300.0
2009-12-21 12:00:00,32.37,32.51,32.36,32.49,184300.0,25.6029,25.7137,25.595,25.6979,184300.0
2009-12-21 12:05:00,32.49,32.56,32.48,32.52,189600.0,25.6979,25.7532,25.69,25.7216,189600.0
2009-12-21 12:10:00,32.53,32.55,32.42,32.43,160000.0,25.7295,25.7453,25.6425,25.6504,160000.0
2009-12-21 12:15:00,32.42,32.46,32.39,32.4,302400.0,25.6425,25.6741,25.6188,25.6267,302400.0
2009-12-21 12:20:00,32.4,32.4,32.25,32.26,297000.0,25.6267,25.6267,25.508,25.5159,297000.0
2009-12-21 12:25:00,32.26,32.3,32.16,32.17,238900.0,25.5159,25.5476,25.4369,25.4448,238900.0
2009-12-21 12:30:00,32.16,32.17,31.94,31.94,607600.0,25.4369,25.4448,25.2628,25.2628,607600.0
2009-12-21 12:35:00,31.97,32.0,31.92,31.93,309100.0,25.2866,25.3103,25.247,25.2549,309100.0
2009-12-21 12:40:00,31.93,32.11,31.93,32.05,382700.0,25.2549,25.3973,25.2549,25.3498,382700.0
2009-12-21 12:45:00,32.06,32.07,32.03,32.05,117600.0,25.3578,25.3657,25.334,25.3498,117600.0
2009-12-21 12:50:00,32.04,32.05,32.0,32.0,65800.0,25.3419,25.3498,25.3103,25.3103,65800.0
2009-12-21 12:55:00,32.0,32.05,31.98,32.0,178700.0,25.3103,25.3498,25.2945,25.3103,178700.0
2009-12-21 13:00:00,32.0,32.0,31.96,31.98,119900.0,25.3103,25.3103,25.2787,25.2945,119900.0
2009-12-21 13:05:00,31.98,32.08,31.97,32.07,184100.0,25.2945,25.3736,25.2866,25.3657,184100.0
2009-12-21 13:10:00,32.07,32.08,32.03,32.05,177800.0,25.3657,25.3736,25.334,25.3498,177800.0
2009-12-21 13:15:00,32.05,32.06,32.03,32.03,99300.0,25.3498,25.3578,25.334,25.334,99300.0
2009-12-21 13:20:00,32.03,32.04,31.98,32.0,141000.0,25.334,25.3419,25.2945,25.3103,141000.0
2009-12-21 13:25:00,32.0,32.05,31.99,32.04,136800.0,25.3103,25.3498,25.3024,25.3419,136800.0
2009-12-21 13:30:00,32.03,32.11,32.03,32.1,225600.0,25.334,25.3973,25.334,25.3894,225600.0
2009-12-21 13:35:00,32.09,32.1,32.04,32.05,130100.0,25.3815,25.3894,25.3419,25.3498,130100.0
2009-12-21 13:40:00,32.05,32.06,31.99,31.99,247700.0,25.3498,25.3578,25.3024,25.3024,247700.0
2009-12-21 13:45:00,31.99,32.0,31.99,32.0,119000.0,25.3024,25.3103,25.3024,25.3103,119000.0
2009-12-21 13:50:00,32.0,32.05,31.99,32.05,258400.0,25.3103,25.3498,25.3024,25.3498,258400.0
2009-12-21 13:55:00,32.05,32.09,32.04,32.05,272900.0,25.3498,25.3815,25.3419,25.3498,272900.0
2009-12-21 14:00:00,32.06,32.08,32.06,32.07,85800.0,25.3578,25.3736,25.3578,25.3657,85800.0
2009-12-21 14:05:00,32.08,32.08,32.05,32.07,346200.0,25.3736,25.3736,25.3498,25.3657,346200.0
2009-12-21 14:10:00,32.07,32.08,32.03,32.07,101700.0,25.3657,25.3736,25.334,25.3657,101700.0
2009-12-21 14:15:00,32.08,32.11,32.05,32.06,125800.0,25.3736,25.3973,25.3498,25.3578,125800.0
2009-12-21 14:20:00,32.06,32.08,32.03,32.04,106400.0,25.3578,25.3736,25.334,25.3419,106400.0
2009-12-21 14:25:00,32.04,32.05,32.0,32.02,101800.0,25.3419,25.3498,25.3103,25.3261,101800.0
2009-12-21 14:30:00,32.02,32.02,32.01,32.02,35100.0,25.3261,25.3261,25.3182,25.3261,35100.0
2009-12-21 14:35:00,32.02,32.06,32.0,32.03,211900.0,25.3261,25.3578,25.3103,25.334,211900.0
2009-12-21 14:40:00,32.04,32.11,32.03,32.08,475200.0,25.3419,25.3973,25.334,25.3736,475200.0
2009-12-21 14:45:00,32.07,32.08,32.04,32.04,148200.0,25.3657,25.3736,25.3419,25.3419,148200.0
2009-12-21 14:50:00,32.04,32.11,32.02,32.1,212800.0,25.3419,25.3973,25.3261,25.3894,212800.0
2009-12-21 14:55:00,32.11,32.11,32.03,32.04,405100.0,25.3973,25.3973,25.334,25.3419,405100.0
2009-12-21 15:00:00,32.03,32.04,32.01,32.02,204600.0,25.334,25.3419,25.3182,25.3261,204600.0
2009-12-21 15:05:00,32.03,32.03,32.02,32.03,128000.0,25.334,25.334,25.3261,25.334,128000.0
2009-12-21 15:10:00,32.03,32.03,32.0,32.01,418700.0,25.334,25.334,25.3103,25.3182,418700.0
2009-12-21 15:15:00,32.02,32.03,31.97,32.02,341600.0,25.3261,25.334,25.2866,25.3261,341600.0
2009-12-21 15:20:00,32.02,32.1,32.02,32.1,244100.0,25.3261,25.3894,25.3261,25.3894,244100.0
2009-12-21 15:25:00,32.1,32.16,32.07,32.14,537100.0,25.3894,25.4369,25.3657,25.421,537100.0
2009-12-21 15:30:00,32.14,32.16,32.07,32.12,378800.0,25.421,25.4369,25.3657,25.4052,378800.0
2009-12-21 15:35:00,32.12,32.18,32.12,32.16,334100.0,25.4052,25.4527,25.4052,25.4369,334100.0
2009-12-21 15:40:00,32.16,32.17,32.11,32.11,382200.0,25.4369,25.4448,25.3973,25.3973,382200.0
2009-12-21 15:45:00,32.11,32.17,32.11,32.16,488200.0,25.3973,25.4448,25.3973,25.4369,488200.0
2009-12-21 15:50:00,32.15,32.18,32.1,32.17,589400.0,25.4289,25.4527,25.3894,25.4448,589400.0
2009-12-21 15:55:00,32.16,32.19,32.08,32.17,535000.0,25.4369,25.4606,25.3736,25.4448,535000.0
2009-12-22 09:30:00,32.39,32.49,32.25,32.27,484300.0,25.6188,25.6979,25.508,25.5239,484300.0
2009-12-22 09:35:00,32.28,32.41,32.22,32.39,371300.0,25.5318,25.6346,25.4843,25.6188,371300.0
2009-12-22 09:40:00,32.39,32.47,32.27,32.29,449300.0,25.6188,25.682,25.5239,25.5397,449300.0
2009-12-22 09:45:00,32.27,32.29,32.18,32.24,222200.0,25.5239,25.5397,25.4527,25.5001,222200.0
2009-12-22 09:50:00,32.24,32.29,32.23,32.28,222800.0,25.5001,25.5397,25.4922,25.5318,222800.0
2009-12-22 09:55:00,32.28,32.29,32.27,32.29,89500.0,25.5318,25.5397,25.5239,25.5397,89500.0
2009-12-22 10:00:00,32.29,32.32,32.22,32.28,207000.0,25.5397,25.5634,25.4843,25.5318,207000.0
2009-12-22 10:05:00,32.28,32.35,32.28,32.32,110700.0,25.5318,25.5871,25.5318,25.5634,110700.0
2009-12-22 10:10:00,32.33,32.45,32.3,32.35,147200.0,25.5713,25.6662,25.5476,25.5871,147200.0
2009-12-22 10:15:00,32.34,32.37,32.29,32.35,103800.0,25.5792,25.6029,25.5397,25.5871,103800.0
2009-12-22 10:20:00,32.35,32.36,32.27,32.34,81700.0,25.5871,25.595,25.5239,25.5792,81700.0
2009-12-22 10:25:00,32.34,32.4,32.33,32.39,81500.0,25.5792,25.6267,25.5713,25.6188,81500.0
2009-12-22 10:30:00,32.39,32.39,32.24,32.26,230100.0,25.6188,25.6188,25.5001,25.5159,230100.0
2009-12-22 10:35:00,32.26,32.32,32.25,32.32,64400.0,25.5159,25.5634,25.508,25.5634,64400.0
2009-12-22 10:40:00,32.32,32.33,32.3,32.3,40500.0,25.5634,25.5713,25.5476,25.5476,40500.0
2009-12-22 10:45:00,32.31,32.37,32.3,32.32,75600.0,25.5555,25.6029,25.5476,25.5634,75600.0
2009-12-22 10:50:00,32.31,32.38,32.31,32.35,32900.0,25.5555,25.6109,25.5555,25.5871,32900.0
2009-12-22 10:55:00,32.35,32.42,32.35,32.38,96700.0,25.5871,25.6425,25.5871,25.6109,96700.0
2009-12-22 11:00:00,32.38,32.38,32.29,32.36,68000.0,25.6109,25.6109,25.5397,25.595,68000.0
2009-12-22 11:05:00,32.36,32.38,32.35,32.38,49900.0,25.595,25.6109,25.5871,25.6109,49900.0
2009-12-22 11:10:00,32.38,32.38,32.34,32.35,45100.0,25.6109,25.6109,25.5792,25.5871,45100.0
2009-12-22 11:15:00,32.34,32.4,32.34,32.4,189800.0,25.5792,25.6267,25.5792,25.6267,189800.0
2009-12-22 11:20:00,32.4,32.4,32.34,32.36,187100.0,25.6267,25.6267,25.5792,25.595,187100.0
2009-12-22 11:25:00,32.37,32.37,32.3,32.32,57800.0,25.6029,25.6029,25.5476,25.5634,57800.0
2009-12-22 11:30:00,32.31,32.33,32.28,32.29,113700.0,25.5555,25.5713,25.5318,25.5397,113700.0
2009-12-22 11:35:00,32.3,32.3,32.29,32.3,36000.0,25.5476,25.5476,25.5397,25.5476,36000.0
2009-12-22 11:40:00,32.3,32.38,32.29,32.38,104000.0,25.5476,25.6109,25.5397,25.6109,104000.0
2009-12-22 11:45:00,32.38,32.39,32.3,32.31,53400.0,25.6109,25.6188,25.5476,25.5555,53400.0
2009-12-22 11:50:00,32.31,32.35,32.3,32.33,21100.0,25.5555,25.5871,25.5476,25.5713,21100.0
2009-12-22 11:55:00,32.33,32.35,32.31,32.33,78100.0,25.5713,25.5871,25.5555,25.5713,78100.0
2009-12-22 12:00:00,32.33,32.39,32.31,32.38,158700.0,25.5713,25.6188,25.5555,25.6109,158700.0
2009-12-22 12:05:00,32.38,32.43,32.34,32.35,97900.0,25.6109,25.6504,25.5792,25.5871,97900.0
2009-12-22 12:10:00,32.35,32.4,32.35,32.37,47400.0,25.5871,25.6267,25.5871,25.6029,47400.0
2009-12-22 12:15:00,32.37,32.38,32.34,32.36,85300.0,25.6029,25.6109,25.5792,25.595,85300.0
2009-12-22 12:20:00,32.36,32.39,32.35,32.39,53300.0,25.595,25.6188,25.5871,25.6188,53300.0
2009-12-22 12:25:00,32.39,32.43,32.38,32.43,123100.0,25.6188,25.6504,25.6109,25.6504,123100.0
2009-12-22 12:30:00,32.42,32.42,32.32,32.38,163400.0,25.6425,25.6425,25.5634,25.6109,163400.0
2009-12-22 12:35:00,32.37,32.39,32.32,32.33,66400.0,25.6029,25.6188,25.5634,25.5713,66400.0
2009-12-22 12:40:00,32.32,32.45,32.29,32.38,342100.0,25.5634,25.6662,25.5397,25.6109,342100.0
2009-12-22 12:45:00,32.38,32.41,32.37,32.4,65500.0,25.6109,25.6346,25.6029,25.6267,65500.0
2009-12-22 12:50:00,32.4,32.49,32.39,32.49,120500.0,25.6267,25.6979,25.6188,25.6979,120500.0
2009-12-22 12:55:00,32.48,32.5,32.42,32.44,101000.0,25.69,25.7058,25.6425,25.6583,101000.0
2009-12-22 13:00:00,32.43,32.44,32.38,32.44,123400.0,25.6504,25.6583,25.6109,25.6583,123400.0
2009-12-22 13:05:00,32.44,32.44,32.37,32.43,88700.0,25.6583,25.6583,25.6029,25.6504,88700.0
2009-12-22 13:10:00,32.44,32.48,32.43,32.47,77000.0,25.6583,25.69,25.6504,25.682,77000.0
2009-12-22 13:15:00,32.46,32.47,32.44,32.44,34800.0,25.6741,25.682,25.6583,25.6583,34800.0
2009-12-22 13:20:00,32.45,32.45,32.42,32.44,58000.0,25.6662,25.6662,25.6425,25.6583,58000.0
2009-12-22 13:25:00,32.45,32.45,32.39,32.45,89800.0,25.6662,25.6662,25.6188,25.6662,89800.0
2009-12-22 13:30:00,32.45,32.45,32.44,32.45,19800.0,25.6662,25.6662,25.6583,25.6662,19800.0
2009-12-22 13:35:00,32.45,32.47,32.44,32.44,128900.0,25.6662,25.682,25.6583,25.6583,128900.0
2009-12-22 13:40:00,32.45,32.47,32.41,32.42,55100.0,25.6662,25.682,25.6346,25.6425,55100.0
2009-12-22 13:45:00,32.42,32.43,32.36,32.39,119000.0,25.6425,25.6504,25.595,25.6188,119000.0
2009-12-22 13:50:00,32.39,32.45,32.38,32.45,48400.0,25.6188,25.6662,25.6109,25.6662,48400.0
2009-12-22 13:55:00,32.44,32.51,32.44,32.48,130600.0,25.6583,25.7137,25.6583,25.69,130600.0
2009-12-22 14:00:00,32.47,32.48,32.37,32.4,225600.0,25.682,25.69,25.6029,25.6267,225600.0
2009-12-22 14:05:00,32.41,32.42,32.34,32.39,122500.0,25.6346,25.6425,25.5792,25.6188,122500.0
2009-12-22 14:10:00,32.4,32.43,32.39,32.42,113000.0,25.6267,25.6504,25.6188,25.6425,113000.0
2009-12-22 14:15:00,32.42,32.42,32.39,32.4,235400.0,25.6425,25.6425,25.6188,25.6267,235400.0
2009-12-22 14:20:00,32.4,32.41,32.39,32.4,59600.0,25.6267,25.6346,25.6188,25.6267,59600.0
2009-12-22 14:25:00,32.4,32.4,32.38,32.39,87300.0,25.6267,25.6267,25.6109,25.6188,87300.0
2009-12-22 14:30:00,32.39,32.4,32.32,32.32,114600.0,25.6188,25.6267,25.5634,25.5634,114600.0
2009-12-22 14:35:00,32.34,32.37,32.32,32.36,98200.0,25.5792,25.6029,25.5634,25.595,98200.0
2009-12-22 14:40:00,32.36,32.42,32.35,32.42,80000.0,25.595,25.6425,25.5871,25.6425,80000.0
2009-12-22 14:45:00,32.42,32.42,32.35,32.36,62700.0,25.6425,25.6425,25.5871,25.595,62700.0
2009-12-22 14:50:00,32.36,32.37,32.3,32.36,109000.0,25.595,25.6029,25.5476,25.595,109000.0
2009-12-22 14:55:00,32.36,32.36,32.34,32.35,53700.0,25.595,25.595,25.5792,25.5871,53700.0
2009-12-22 15:00:00,32.35,32.36,32.31,32.32,77900.0,25.5871,25.595,25.5555,25.5634,77900.0
2009-12-22 15:05:00,32.31,32.32,32.28,32.28,51000.0,25.5555,25.5634,25.5318,25.5318,51000.0
2009-12-22 15:10:00,32.29,32.31,32.28,32.3,62000.0,25.5397,25.5555,25.5318,25.5476,62000.0
2009-12-22 15:15:00,32.31,32.34,32.3,32.34,86700.0,25.5555,25.5792,25.5476,25.5792,86700.0
2009-12-22 15:20:00,32.34,32.36,32.33,32.35,62900.0,25.5792,25.595,25.5713,25.5871,62900.0
2009-12-22 15:25:00,32.36,32.36,32.35,32.36,63000.0,25.595,25.595,25.5871,25.595,63000.0
2009-12-22 15:30:00,32.35,32.36,32.35,32.35,124100.0,25.5871,25.595,25.5871,25.5871,124100.0
2009-12-22 15:35:00,32.35,32.39,32.35,32.36,218400.0,25.5871,25.6188,25.5871,25.595,218400.0
2009-12-22 15:40:00,32.37,32.41,32.36,32.39,130000.0,25.6029,25.6346,25.595,25.6188,130000.0
2009-12-22 15:45:00,32.4,32.4,32.37,32.39,176100.0,25.6267,25.6267,25.6029,25.6188,176100.0
2009-12-22 15:50:00,32.38,32.39,32.3,32.3,318500.0,25.6109,25.6188,25.5476,25.5476,318500.0
2009-12-22 15:55:00,32.31,32.36,32.27,32.33,665300.0,25.5555,25.595,25.5239,25.5713,665300.0
2009-12-23 09:30:00,32.12,32.65,32.12,32.56,187800.0,25.4052,25.8244,25.4052,25.7532,187800.0
2009-12-23 09:35:00,32.56,32.56,32.37,32.49,381100.0,25.7532,25.7532,25.6029,25.6979,381100.0
2009-12-23 09:40:00,32.49,32.49,32.35,32.42,140100.0,25.6979,25.6979,25.5871,25.6425,140100.0
2009-12-23 09:45:00,32.41,32.44,32.35,32.44,73500.0,25.6346,25.6583,25.5871,25.6583,73500.0
2009-12-23 09:50:00,32.43,32.45,32.37,32.37,69200.0,25.6504,25.6662,25.6029,25.6029,69200.0
2009-12-23 09:55:00,32.38,32.4,32.32,32.34,116700.0,25.6109,25.6267,25.5634,25.5792,116700.0
2009-12-23 10:00:00,32.34,32.34,32.13,32.29,135700.0,25.5792,25.5792,25.4131,25.5397,135700.0
2009-12-23 10:05:00,32.28,32.34,32.21,32.28,107300.0,25.5318,25.5792,25.4764,25.5318,107300.0
2009-12-23 10:10:00,32.29,32.36,32.28,32.33,106200.0,25.5397,25.595,25.5318,25.5713,106200.0
2009-12-23 10:15:00,32.34,32.34,32.16,32.19,74900.0,25.5792,25.5792,25.4369,25.4606,74900.0
2009-12-23 10:20:00,32.19,32.2,32.15,32.2,61400.0,25.4606,25.4685,25.4289,25.4685,61400.0
2009-12-23 10:25:00,32.2,32.22,32.08,32.08,143700.0,25.4685,25.4843,25.3736,25.3736,143700.0
2009-12-23 10:30:00,32.09,32.17,32.09,32.16,72300.0,25.3815,25.4448,25.3815,25.4369,72300.0
2009-12-23 10:35:00,32.15,32.21,32.15,32.19,92500.0,25.4289,25.4764,25.4289,25.4606,92500.0
2009-12-23 10:40:00,32.2,32.2,32.11,32.12,136400.0,25.4685,25.4685,25.3973,25.4052,136400.0
2009-12-23 10:45:00,32.12,32.14,32.12,32.13,76400.0,25.4052,25.421,25.4052,25.4131,76400.0
2009-12-23 10:50:00,32.13,32.14,32.12,32.12,62100.0,25.4131,25.421,25.4052,25.4052,62100.0
2009-12-23 10:55:00,32.12,32.13,32.05,32.05,84900.0,25.4052,25.4131,25.3498,25.3498,84900.0
2009-12-23 11:00:00,32.06,32.11,32.05,32.1,63500.0,25.3578,25.3973,25.3498,25.3894,63500.0
2009-12-23 11:05:00,32.09,32.1,32.09,32.09,42200.0,25.3815,25.3894,25.3815,25.3815,42200.0
2009-12-23 11:10:00,32.1,32.1,32.06,32.06,124100.0,25.3894,25.3894,25.3578,25.3578,124100.0
2009-12-23 11:15:00,32.06,32.07,32.0,32.0,101900.0,25.3578,25.3657,25.3103,25.3103,101900.0
2009-12-23 11:20:00,32.01,32.07,32.0,32.07,111000.0,25.3182,25.3657,25.3103,25.3657,111000.0
2009-12-23 11:25:00,32.06,32.08,32.06,32.07,35600.0,25.3578,25.3736,25.3578,25.3657,35600.0
2009-12-23 11:30:00,32.07,32.07,32.04,32.05,100100.0,25.3657,25.3657,25.3419,25.3498,100100.0
2009-12-23 11:35:00,32.04,32.07,32.04,32.07,47900.0,25.3419,25.3657,25.3419,25.3657,47900.0
2009-12-23 11:40:00,32.07,32.07,32.0,32.0,139900.0,25.3657,25.3657,25.3103,25.3103,139900.0
2009-12-23 11:45:00,32.0,32.01,31.94,31.96,164600.0,25.3103,25.3182,25.2628,25.2787,164600.0
2009-12-23 11:50:00,31.96,31.96,31.92,31.92,114500.0,25.2787,25.2787,25.247,25.247,114500.0
2009-12-23 11:55:00,31.91,31.92,31.81,31.83,208800.0,25.2391,25.247,25.16,25.1758,208800.0
2009-12-23 12:00:00,31.84,31.89,31.82,31.88,81000.0,25.1837,25.2233,25.1679,25.2154,81000.0
2009-12-23 12:05:00,31.89,31.89,31.84,31.84,73600.0,25.2233,25.2233,25.1837,25.1837,73600.0
2009-12-23 12:10:00,31.84,31.95,31.81,31.94,126600.0,25.1837,25.2708,25.16,25.2628,126600.0
2009-12-23 12:15:00,31.94,31.95,31.89,31.9,94400.0,25.2628,25.2708,25.2233,25.2312,94400.0
2009-12-23 12:20:00,31.9,31.9,31.89,31.89,28900.0,25.2312,25.2312,25.2233,25.2233,28900.0
2009-12-23 12:25:00,31.89,31.9,31.86,31.86,64600.0,25.2233,25.2312,25.1996,25.1996,64600.0
2009-12-23 12:30:00,31.86,31.93,31.86,31.92,110900.0,25.1996,25.2549,25.1996,25.247,110900.0
2009-12-23 12:35:00,31.92,31.93,31.92,31.93,15700.0,25.247,25.2549,25.247,25.2549,15700.0
2009-12-23 12:40:00,31.93,32.0,31.92,31.99,135600.0,25.2549,25.3103,25.247,25.3024,135600.0
2009-12-23 12:45:00,32.0,32.01,31.94,31.94,68500.0,25.3103,25.3182,25.2628,25.2628,68500.0
2009-12-23 12:50:00,31.95,31.95,31.9,31.9,75400.0,25.2708,25.2708,25.2312,25.2312,75400.0
2009-12-23 12:55:00,31.9,31.91,31.86,31.87,67500.0,25.2312,25.2391,25.1996,25.2075,67500.0
2009-12-23 13:00:00,31.87,31.9,31.86,31.9,42900.0,25.2075,25.2312,25.1996,25.2312,42900.0
2009-12-23 13:05:00,31.89,31.91,31.88,31.9,146900.0,25.2233,25.2391,25.2154,25.2312,146900.0
2009-12-23 13:10:00,31.89,31.9,31.89,31.9,66200.0,25.2233,25.2312,25.2233,25.2312,66200.0
2009-12-23 13:15:00,31.89,31.9,31.86,31.86,80800.0,25.2233,25.2312,25.1996,25.1996,80800.0
2009-12-23 13:20:00,31.86,31.87,31.86,31.86,54100.0,25.1996,25.2075,25.1996,25.1996,54100.0
2009-12-23 13:25:00,31.86,31.87,31.79,31.79,123800.0,25.1996,25.2075,25.1442,25.1442,123800.0
2009-12-23 13:30:00,31.8,31.83,31.79,31.82,95700.0,25.1521,25.1758,25.1442,25.1679,95700.0
2009-12-23 13:35:00,31.82,31.83,31.79,31.79,59200.0,25.1679,25.1758,25.1442,25.1442,59200.0
2009-12-23 13:40:00,31.79,31.8,31.76,31.77,94000.0,25.1442,25.1521,25.1205,25.1284,94000.0
2009-12-23 13:45:00,31.77,31.8,31.75,31.79,131700.0,25.1284,25.1521,25.1126,25.1442,131700.0
2009-12-23 13:50:00,31.8,31.81,31.79,31.8,75900.0,25.1521,25.16,25.1442,25.1521,75900.0
2009-12-23 13:55:00,31.79,31.84,31.79,31.84,107700.0,25.1442,25.1837,25.1442,25.1837,107700.0
2009-12-23 14:00:00,31.84,31.85,31.84,31.84,57100.0,25.1837,25.1917,25.1837,25.1837,57100.0
2009-12-23 14:05:00,31.85,31.85,31.79,31.8,86400.0,25.1917,25.1917,25.1442,25.1521,86400.0
2009-12-23 14:10:00,31.79,31.8,31.75,31.77,101900.0,25.1442,25.1521,25.1126,25.1284,101900.0
2009-12-23 14:15:00,31.77,31.8,31.77,31.79,86100.0,25.1284,25.1521,25.1284,25.1442,86100.0
2009-12-23 14:20:00,31.78,31.8,31.78,31.8,59700.0,25.1363,25.1521,25.1363,25.1521,59700.0
2009-12-23 14:25:00,31.79,31.8,31.76,31.79,88000.0,25.1442,25.1521,25.1205,25.1442,88000.0
2009-12-23 14:30:00,31.79,31.8,31.79,31.8,78400.0,25.1442,25.1521,25.1442,25.1521,78400.0
2009-12-23 14:35:00,31.8,31.85,31.79,31.8,142800.0,25.1521,25.1917,25.1442,25.1521,142800.0
2009-12-23 14:40:00,31.8,31.81,31.79,31.8,37700.0,25.1521,25.16,25.1442,25.1521,37700.0
2009-12-23 14:45:00,31.79,31.85,31.79,31.85,67000.0,25.1442,25.1917,25.1442,25.1917,67000.0
2009-12-23 14:50:00,31.85,31.85,31.81,31.83,90200.0,25.1917,25.1917,25.16,25.1758,90200.0
2009-12-23 14:55:00,31.83,31.84,31.81,31.81,63700.0,25.1758,25.1837,25.16,25.16,63700.0
2009-12-23 15:00:00,31.82,31.82,31.81,31.82,54700.0,25.1679,25.1679,25.16,25.1679,54700.0
2009-12-23 15:05:00,31.82,31.85,31.78,31.82,260800.0,25.1679,25.1917,25.1363,25.1679,260800.0
2009-12-23 15:10:00,31.82,31.83,31.79,31.8,53300.0,25.1679,25.1758,25.1442,25.1521,53300.0
2009-12-23 15:15:00,31.8,31.8,31.78,31.79,54700.0,25.1521,25.1521,25.1363,25.1442,54700.0
2009-12-23 15:20:00,31.78,31.79,31.74,31.74,101100.0,25.1363,25.1442,25.1047,25.1047,101100.0
2009-12-23 15:25:00,31.74,31.75,31.74,31.75,120500.0,25.1047,25.1126,25.1047,25.1126,120500.0
2009-12-23 15:30:00,31.74,31.75,31.67,31.67,246600.0,25.1047,25.1126,25.0493,25.0493,246600.0
2009-12-23 15:35:00,31.67,31.7,31.63,31.63,261800.0,25.0493,25.073,25.0176,25.0176,261800.0
2009-12-23 15:40:00,31.63,31.64,31.61,31.61,158400.0,25.0176,25.0256,25.0018,25.0018,158400.0
2009-12-23 15:45:00,31.61,31.62,31.52,31.61,443600.0,25.0018,25.0097,24.9306,25.0018,443600.0
2009-12-23 15:50:00,31.61,31.72,31.6,31.71,560400.0,25.0018,25.0888,24.9939,25.0809,560400.0
2009-12-23 15:55:00,31.71,31.72,31.62,31.62,483000.0,25.0809,25.0888,25.0097,25.0097,483000.0
2009-12-24 09:30:00,31.89,31.9,31.7,31.84,167500.0,25.2233,25.2312,25.073,25.1837,167500.0
2009-12-24 09:35:00,31.83,31.87,31.69,31.79,217200.0,25.1758,25.2075,25.0651,25.1442,217200.0
2009-12-24 09:40:00,31.79,31.83,31.69,31.74,168200.0,25.1442,25.1758,25.0651,25.1047,168200.0
2009-12-24 09:45:00,31.74,31.75,31.66,31.73,99200.0,25.1047,25.1126,25.0414,25.0967,99200.0
2009-12-24 09:50:00,31.73,31.74,31.62,31.63,91400.0,25.0967,25.1047,25.0097,25.0176,91400.0
2009-12-24 09:55:00,31.64,31.7,31.64,31.66,40900.0,25.0256,25.073,25.0256,25.0414,40900.0
2009-12-24 10:00:00,31.66,31.72,31.65,31.71,101600.0,25.0414,25.0888,25.0335,25.0809,101600.0
2009-12-24 10:05:00,31.7,31.72,31.61,31.61,100900.0,25.073,25.0888,25.0018,25.0018,100900.0
2009-12-24 10:10:00,31.62,31.68,31.62,31.64,64600.0,25.0097,25.0572,25.0097,25.0256,64600.0
2009-12-24 10:15:00,31.64,31.67,31.6,31.66,98800.0,25.0256,25.0493,24.9939,25.0414,98800.0
2009-12-24 10:20:00,31.66,31.66,31.45,31.46,165000.0,25.0414,25.0414,24.8753,24.8832,165000.0
2009-12-24 10:25:00,31.47,31.53,31.45,31.51,64800.0,24.8911,24.9386,24.8753,24.9227,64800.0
2009-12-24 10:30:00,31.5,31.5,31.34,31.34,153400.0,24.9148,24.9148,24.7883,24.7883,153400.0
2009-12-24 10:35:00,31.34,31.39,31.32,31.33,138900.0,24.7883,24.8278,24.7725,24.7804,138900.0
2009-12-24 10:40:00,31.33,31.35,31.28,31.34,109500.0,24.7804,24.7962,24.7408,24.7883,109500.0
2009-12-24 10:45:00,31.33,31.4,31.26,31.27,178100.0,24.7804,24.8357,24.725,24.7329,178100.0
2009-12-24 10:50:00,31.27,31.37,31.26,31.37,238000.0,24.7329,24.812,24.725,24.812,238000.0
2009-12-24 10:55:00,31.37,31.38,31.25,31.3,125200.0,24.812,24.8199,24.7171,24.7566,125200.0
2009-12-24 11:00:00,31.3,31.35,31.29,31.34,80200.0,24.7566,24.7962,24.7487,24.7883,80200.0
2009-12-24 11:05:00,31.33,31.42,31.32,31.38,124500.0,24.7804,24.8516,24.7725,24.8199,124500.0
2009-12-24 11:10:00,31.38,31.44,31.38,31.39,132000.0,24.8199,24.8674,24.8199,24.8278,132000.0
2009-12-24 11:15:00,31.4,31.45,31.39,31.45,128400.0,24.8357,24.8753,24.8278,24.8753,128400.0
2009-12-24 11:20:00,31.45,31.52,31.44,31.49,73600.0,24.8753,24.9306,24.8674,24.9069,73600.0
2009-12-24 11:25:00,31.49,31.51,31.44,31.47,99000.0,24.9069,24.9227,24.8674,24.8911,99000.0
2009-12-24 11:30:00,31.47,31.5,31.46,31.5,82000.0,24.8911,24.9148,24.8832,24.9148,82000.0
2009-12-24 11:35:00,31.49,31.5,31.48,31.49,41800.0,24.9069,24.9148,24.899,24.9069,41800.0
2009-12-24 11:40:00,31.49,31.51,31.48,31.5,76800.0,24.9069,24.9227,24.899,24.9148,76800.0
2009-12-24 11:45:00,31.49,31.51,31.46,31.47,52400.0,24.9069,24.9227,24.8832,24.8911,52400.0
2009-12-24 11:50:00,31.47,31.47,31.44,31.44,49300.0,24.8911,24.8911,24.8674,24.8674,49300.0
2009-12-24 11:55:00,31.44,31.46,31.4,31.45,68600.0,24.8674,24.8832,24.8357,24.8753,68600.0
2009-12-24 12:00:00,31.45,31.49,31.44,31.49,54900.0,24.8753,24.9069,24.8674,24.9069,54900.0
2009-12-24 12:05:00,31.49,31.55,31.48,31.54,147500.0,24.9069,24.9544,24.899,24.9465,147500.0
2009-12-24 12:10:00,31.54,31.62,31.54,31.62,154100.0,24.9465,25.0097,24.9465,25.0097,154100.0
2009-12-24 12:15:00,31.63,31.64,31.59,31.62,71400.0,25.0176,25.0256,24.986,25.0097,71400.0
2009-12-24 12:20:00,31.63,31.66,31.59,31.61,125200.0,25.0176,25.0414,24.986,25.0018,125200.0
2009-12-24 12:25:00,31.62,31.66,31.61,31.65,93200.0,25.0097,25.0414,25.0018,25.0335,93200.0
2009-12-24 12:30:00,31.66,31.67,31.63,31.63,67800.0,25.0414,25.0493,25.0176,25.0176,67800.0
2009-12-24 12:35:00,31.63,31.68,31.63,31.67,121900.0,25.0176,25.0572,25.0176,25.0493,121900.0
2009-12-24 12:40:00,31.66,31.67,31.57,31.57,137600.0,25.0414,25.0493,24.9702,24.9702,137600.0
2009-12-24 12:45:00,31.57,31.59,31.56,31.59,69200.0,24.9702,24.986,24.9623,24.986,69200.0
2009-12-24 12:50:00,31.59,31.65,31.57,31.64,135200.0,24.986,25.0335,24.9702,25.0256,135200.0
2009-12-24 12:55:00,31.65,31.68,31.64,31.65,135700.0,25.0335,25.0572,25.0256,25.0335,135700.0
2009-12-28 09:30:00,31.53,31.83,31.45,31.69,113300.0,24.9386,25.1758,24.8753,25.0651,113300.0
2009-12-28 09:35:00,31.71,31.78,31.56,31.59,110300.0,25.0809,25.1363,24.9623,24.986,110300.0
2009-12-28 09:40:00,31.59,31.64,31.42,31.45,181900.0,24.986,25.0256,24.8516,24.8753,181900.0
2009-12-28 09:45:00,31.45,31.5,31.43,31.48,99000.0,24.8753,24.9148,24.8595,24.899,99000.0
2009-12-28 09:50:00,31.49,31.5,31.4,31.4,105500.0,24.9069,24.9148,24.8357,24.8357,105500.0
2009-12-28 09:55:00,31.4,31.4,31.31,31.36,112200.0,24.8357,24.8357,24.7645,24.8041,112200.0
2009-12-28 10:00:00,31.37,31.43,31.33,31.42,71800.0,24.812,24.8595,24.7804,24.8516,71800.0
2009-12-28 10:05:00,31.41,31.46,31.39,31.43,92700.0,24.8436,24.8832,24.8278,24.8595,92700.0
2009-12-28 10:10:00,31.44,31.45,31.32,31.34,65900.0,24.8674,24.8753,24.7725,24.7883,65900.0
2009-12-28 10:15:00,31.34,31.42,31.33,31.41,65600.0,24.7883,24.8516,24.7804,24.8436,65600.0
2009-12-28 10:20:00,31.42,31.44,31.32,31.33,96800.0,24.8516,24.8674,24.7725,24.7804,96800.0
2009-12-28 10:25:00,31.33,31.39,31.32,31.39,60900.0,24.7804,24.8278,24.7725,24.8278,60900.0
2009-12-28 10:30:00,31.39,31.4,31.26,31.26,177000.0,24.8278,24.8357,24.725,24.725,177000.0
2009-12-28 10:35:00,31.27,31.28,31.2,31.28,171900.0,24.7329,24.7408,24.6775,24.7408,171900.0
2009-12-28 10:40:00,31.28,31.31,31.27,31.29,95000.0,24.7408,24.7645,24.7329,24.7487,95000.0
2009-12-28 10:45:00,31.29,31.29,31.25,31.28,107100.0,24.7487,24.7487,24.7171,24.7408,107100.0
2009-12-28 10:50:00,31.28,31.31,31.27,31.28,71400.0,24.7408,24.7645,24.7329,24.7408,71400.0
2009-12-28 10:55:00,31.28,31.3,31.26,31.26,53700.0,24.7408,24.7566,24.725,24.725,53700.0
2009-12-28 11:00:00,31.27,31.32,31.25,31.32,144300.0,24.7329,24.7725,24.7171,24.7725,144300.0
2009-12-28 11:05:00,31.32,31.32,31.3,31.31,90700.0,24.7725,24.7725,24.7566,24.7645,90700.0
2009-12-28 11:10:00,31.3,31.31,31.24,31.24,113900.0,24.7566,24.7645,24.7092,24.7092,113900.0
2009-12-28 11:15:00,31.24,31.25,31.21,31.21,88000.0,24.7092,24.7171,24.6855,24.6855,88000.0
2009-12-28 11:20:00,31.21,31.22,31.15,31.18,168000.0,24.6855,24.6934,24.638,24.6617,168000.0
2009-12-28 11:25:00,31.18,31.18,31.1,31.12,105300.0,24.6617,24.6617,24.5984,24.6143,105300.0
2009-12-28 11:30:00,31.12,31.13,31.08,31.12,165200.0,24.6143,24.6222,24.5826,24.6143,165200.0
2009-12-28 11:35:00,31.12,31.13,31.08,31.12,80500.0,24.6143,24.6222,24.5826,24.6143,80500.0
2009-12-28 11:40:00,31.11,31.2,31.11,31.2,67900.0,24.6064,24.6775,24.6064,24.6775,67900.0
2009-12-28 11:45:00,31.21,31.22,31.2,31.21,74100.0,24.6855,24.6934,24.6775,24.6855,74100.0
2009-12-28 11:50:00,31.21,31.23,31.2,31.21,40800.0,24.6855,24.7013,24.6775,24.6855,40800.0
2009-12-28 11:55:00,31.22,31.22,31.15,31.16,74000.0,24.6934,24.6934,24.638,24.6459,74000.0
2009-12-28 12:00:00,31.16,31.16,31.15,31.16,57700.0,24.6459,24.6459,24.638,24.6459,57700.0
2009-12-28 12:05:00,31.16,31.2,31.12,31.2,91800.0,24.6459,24.6775,24.6143,24.6775,91800.0
2009-12-28 12:10:00,31.19,31.24,31.19,31.23,41000.0,24.6696,24.7092,24.6696,24.7013,41000.0
2009-12-28 12:15:00,31.24,31.28,31.23,31.24,64400.0,24.7092,24.7408,24.7013,24.7092,64400.0
2009-12-28 12:20:00,31.23,31.3,31.22,31.27,79700.0,24.7013,24.7566,24.6934,24.7329,79700.0
2009-12-28 12:25:00,31.27,31.31,31.27,31.28,81300.0,24.7329,24.7645,24.7329,24.7408,81300.0
2009-12-28 12:30:00,31.27,31.3,31.27,31.28,73200.0,24.7329,24.7566,24.7329,24.7408,73200.0
2009-12-28 12:35:00,31.28,31.29,31.28,31.29,27800.0,24.7408,24.7487,24.7408,24.7487,27800.0
2009-12-28 12:40:00,31.29,31.32,31.28,31.28,59400.0,24.7487,24.7725,24.7408,24.7408,59400.0
2009-12-28 12:45:00,31.28,31.31,31.28,31.31,36700.0,24.7408,24.7645,24.7408,24.7645,36700.0
2009-12-28 12:50:00,31.3,31.37,31.3,31.37,33600.0,24.7566,24.812,24.7566,24.812,33600.0
2009-12-28 12:55:00,31.36,31.41,31.34,31.34,79600.0,24.8041,24.8436,24.7883,24.7883,79600.0
2009-12-28 13:00:00,31.34,31.34,31.29,31.31,57600.0,24.7883,24.7883,24.7487,24.7645,57600.0
2009-12-28 13:05:00,31.31,31.37,31.3,31.36,37300.0,24.7645,24.812,24.7566,24.8041,37300.0
2009-12-28 13:10:00,31.37,31.39,31.36,31.38,19500.0,24.812,24.8278,24.8041,24.8199,19500.0
2009-12-28 13:15:00,31.39,31.39,31.34,31.35,41800.0,24.8278,24.8278,24.7883,24.7962,41800.0
2009-12-28 13:20:00,31.35,31.36,31.33,31.33,12500.0,24.7962,24.8041,24.7804,24.7804,12500.0
2009-12-28 13:25:00,31.33,31.35,31.33,31.33,47200.0,24.7804,24.7962,24.7804,24.7804,47200.0
2009-12-28 13:30:00,31.34,31.34,31.27,31.27,41200.0,24.7883,24.7883,24.7329,24.7329,41200.0
2009-12-28 13:35:00,31.28,31.32,31.23,31.24,105000.0,24.7408,24.7725,24.7013,24.7092,105000.0
2009-12-28 13:40:00,31.23,31.3,31.23,31.28,61700.0,24.7013,24.7566,24.7013,24.7408,61700.0
2009-12-28 13:45:00,31.28,31.3,31.28,31.28,23100.0,24.7408,24.7566,24.7408,24.7408,23100.0
2009-12-28 13:50:00,31.28,31.3,31.28,31.3,49700.0,24.7408,24.7566,24.7408,24.7566,49700.0
2009-12-28 13:55:00,31.3,31.3,31.29,31.3,21900.0,24.7566,24.7566,24.7487,24.7566,21900.0
2009-12-28 14:00:00,31.29,31.34,31.29,31.31,123600.0,24.7487,24.7883,24.7487,24.7645,123600.0
2009-12-28 14:05:00,31.31,31.34,31.29,31.33,67600.0,24.7645,24.7883,24.7487,24.7804,67600.0
2009-12-28 14:10:00,31.33,31.35,31.3,31.35,51600.0,24.7804,24.7962,24.7566,24.7962,51600.0
2009-12-28 14:15:00,31.35,31.36,31.3,31.32,35000.0,24.7962,24.8041,24.7566,24.7725,35000.0
2009-12-28 14:20:00,31.31,31.32,31.29,31.29,32600.0,24.7645,24.7725,24.7487,24.7487,32600.0
2009-12-28 14:25:00,31.3,31.36,31.29,31.35,74000.0,24.7566,24.8041,24.7487,24.7962,74000.0
2009-12-28 14:30:00,31.35,31.37,31.34,31.37,50000.0,24.7962,24.812,24.7883,24.812,50000.0
2009-12-28 14:35:00,31.36,31.37,31.31,31.31,83200.0,24.8041,24.812,24.7645,24.7645,83200.0
2009-12-28 14:40:00,31.32,31.34,31.31,31.34,31400.0,24.7725,24.7883,24.7645,24.7883,31400.0
2009-12-28 14:45:00,31.33,31.35,31.24,31.35,200900.0,24.7804,24.7962,24.7092,24.7962,200900.0
2009-12-28 14:50:00,31.34,31.4,31.34,31.37,120800.0,24.7883,24.8357,24.7883,24.812,120800.0
2009-12-28 14:55:00,31.37,31.39,31.33,31.33,93600.0,24.812,24.8278,24.7804,24.7804,93600.0
2009-12-28 15:00:00,31.33,31.4,31.3,31.33,200700.0,24.7804,24.8357,24.7566,24.7804,200700.0
2009-12-28 15:05:00,31.33,31.42,31.33,31.41,70600.0,24.7804,24.8516,24.7804,24.8436,70600.0
2009-12-28 15:10:00,31.41,31.41,31.3,31.35,195300.0,24.8436,24.8436,24.7566,24.7962,195300.0
2009-12-28 15:15:00,31.35,31.4,31.34,31.4,74500.0,24.7962,24.8357,24.7883,24.8357,74500.0
2009-12-28 15:20:00,31.39,31.4,31.33,31.39,145400.0,24.8278,24.8357,24.7804,24.8278,145400.0
2009-12-28 15:25:00,31.37,31.39,31.3,31.3,169400.0,24.812,24.8278,24.7566,24.7566,169400.0
2009-12-28 15:30:00,31.3,31.36,31.3,31.34,108400.0,24.7566,24.8041,24.7566,24.7883,108400.0
2009-12-28 15:35:00,31.34,31.37,31.28,31.36,153500.0,24.7883,24.812,24.7408,24.8041,153500.0
2009-12-28 15:40:00,31.36,31.41,31.35,31.4,174400.0,24.8041,24.8436,24.7962,24.8357,174400.0
2009-12-28 15:45:00,31.4,31.4,31.35,31.38,237700.0,24.8357,24.8357,24.7962,24.8199,237700.0
2009-12-28 15:50:00,31.37,31.39,31.32,31.39,326900.0,24.812,24.8278,24.7725,24.8278,326900.0
2009-12-28 15:55:00,31.39,31.4,31.36,31.4,291600.0,24.8278,24.8357,24.8041,24.8357,291600.0
2009-12-29 09:30:00,31.09,31.31,30.98,31.25,371200.0,24.5905,24.7645,24.5035,24.7171,371200.0
2009-12-29 09:35:00,31.24,31.39,31.18,31.24,235700.0,24.7092,24.8278,24.6617,24.7092,235700.0
2009-12-29 09:40:00,31.25,31.37,31.24,31.35,376200.0,24.7171,24.812,24.7092,24.7962,376200.0
2009-12-29 09:45:00,31.36,31.39,31.28,31.28,136900.0,24.8041,24.8278,24.7408,24.7408,136900.0
2009-12-29 09:50:00,31.29,31.35,31.28,31.3,90600.0,24.7487,24.7962,24.7408,24.7566,90600.0
2009-12-29 09:55:00,31.3,31.35,31.3,31.32,96900.0,24.7566,24.7962,24.7566,24.7725,96900.0
2009-12-29 10:00:00,31.32,31.35,31.28,31.32,100400.0,24.7725,24.7962,24.7408,24.7725,100400.0
2009-12-29 10:05:00,31.31,31.37,31.31,31.33,217600.0,24.7645,24.812,24.7645,24.7804,217600.0
2009-12-29 10:10:00,31.33,31.46,31.32,31.39,119400.0,24.7804,24.8832,24.7725,24.8278,119400.0
2009-12-29 10:15:00,31.39,31.39,31.33,31.33,109200.0,24.8278,24.8278,24.7804,24.7804,109200.0
2009-12-29 10:20:00,31.33,31.37,31.33,31.36,82100.0,24.7804,24.812,24.7804,24.8041,82100.0
2009-12-29 10:25:00,31.37,31.4,31.36,31.4,195200.0,24.812,24.8357,24.8041,24.8357,195200.0
2009-12-29 10:30:00,31.39,31.42,31.39,31.41,47100.0,24.8278,24.8516,24.8278,24.8436,47100.0
2009-12-29 10:35:00,31.41,31.42,31.29,31.3,198800.0,24.8436,24.8516,24.7487,24.7566,198800.0
2009-12-29 10:40:00,31.31,31.31,31.28,31.3,75600.0,24.7645,24.7645,24.7408,24.7566,75600.0
2009-12-29 10:45:00,31.3,31.31,31.25,31.25,103200.0,24.7566,24.7645,24.7171,24.7171,103200.0
2009-12-29 10:50:00,31.25,31.26,31.13,31.14,258300.0,24.7171,24.725,24.6222,24.6301,258300.0
2009-12-29 10:55:00,31.15,31.19,31.14,31.18,47700.0,24.638,24.6696,24.6301,24.6617,47700.0
2009-12-29 11:00:00,31.18,31.19,31.17,31.17,30200.0,24.6617,24.6696,24.6538,24.6538,30200.0
2009-12-29 11:05:00,31.17,31.25,31.17,31.25,71400.0,24.6538,24.7171,24.6538,24.7171,71400.0
2009-12-29 11:10:00,31.24,31.25,31.21,31.21,44500.0,24.7092,24.7171,24.6855,24.6855,44500.0
2009-12-29 11:15:00,31.21,31.22,31.16,31.16,38900.0,24.6855,24.6934,24.6459,24.6459,38900.0
2009-12-29 11:20:00,31.16,31.17,31.14,31.14,44800.0,24.6459,24.6538,24.6301,24.6301,44800.0
2009-12-29 11:25:00,31.15,31.15,31.07,31.08,61100.0,24.638,24.638,24.5747,24.5826,61100.0
2009-12-29 11:30:00,31.09,31.11,31.06,31.1,76300.0,24.5905,24.6064,24.5668,24.5984,76300.0
2009-12-29 11:35:00,31.1,31.11,31.07,31.09,62900.0,24.5984,24.6064,24.5747,24.5905,62900.0
2009-12-29 11:40:00,31.08,31.09,30.98,30.99,108900.0,24.5826,24.5905,24.5035,24.5114,108900.0
2009-12-29 11:45:00,30.98,30.98,30.94,30.97,68900.0,24.5035,24.5035,24.4719,24.4956,68900.0
2009-12-29 11:50:00,30.96,30.97,30.83,30.88,206500.0,24.4877,24.4956,24.3849,24.4244,206500.0
2009-12-29 11:55:00,30.88,30.89,30.85,30.89,51400.0,24.4244,24.4323,24.4007,24.4323,51400.0
2009-12-29 12:00:00,30.89,30.96,30.86,30.96,135200.0,24.4323,24.4877,24.4086,24.4877,135200.0
2009-12-29 12:05:00,30.96,30.99,30.95,30.98,59300.0,24.4877,24.5114,24.4798,24.5035,59300.0
2009-12-29 12:10:00,30.99,31.04,30.99,31.01,123500.0,24.5114,24.551,24.5114,24.5273,123500.0
2009-12-29 12:15:00,31.01,31.04,31.01,31.03,57600.0,24.5273,24.551,24.5273,24.5431,57600.0
2009-12-29 12:20:00,31.03,31.07,31.0,31.07,89700.0,24.5431,24.5747,24.5194,24.5747,89700.0
2009-12-29 12:25:00,31.07,31.1,31.04,31.04,61400.0,24.5747,24.5984,24.551,24.551,61400.0
2009-12-29 12:30:00,31.04,31.07,31.04,31.07,26500.0,24.551,24.5747,24.551,24.5747,26500.0
2009-12-29 12:35:00,31.06,31.09,31.06,31.09,41900.0,24.5668,24.5905,24.5668,24.5905,41900.0
2009-12-29 12:40:00,31.09,31.12,31.07,31.12,54600.0,24.5905,24.6143,24.5747,24.6143,54600.0
2009-12-29 12:45:00,31.11,31.12,31.08,31.09,73600.0,24.6064,24.6143,24.5826,24.5905,73600.0
2009-12-29 12:50:00,31.08,31.09,31.07,31.07,52300.0,24.5826,24.5905,24.5747,24.5747,52300.0
2009-12-29 12:55:00,31.07,31.08,31.05,31.06,59000.0,24.5747,24.5826,24.5589,24.5668,59000.0
2009-12-29 13:00:00,31.05,31.06,31.01,31.01,38500.0,24.5589,24.5668,24.5273,24.5273,38500.0
2009-12-29 13:05:00,31.01,31.02,30.97,30.98,84100.0,24.5273,24.5352,24.4956,24.5035,84100.0
2009-12-29 13:10:00,30.98,30.99,30.93,30.98,77400.0,24.5035,24.5114,24.464,24.5035,77400.0
2009-12-29 13:15:00,30.97,30.98,30.94,30.96,48200.0,24.4956,24.5035,24.4719,24.4877,48200.0
2009-12-29 13:20:00,30.96,30.99,30.95,30.99,38200.0,24.4877,24.5114,24.4798,24.5114,38200.0
2009-12-29 13:25:00,30.99,31.0,30.97,31.0,53600.0,24.5114,24.5194,24.4956,24.5194,53600.0
2009-12-29 13:30:00,30.99,30.99,30.96,30.97,47400.0,24.5114,24.5114,24.4877,24.4956,47400.0
2009-12-29 13:35:00,30.97,30.99,30.97,30.99,55600.0,24.4956,24.5114,24.4956,24.5114,55600.0
2009-12-29 13:40:00,30.98,31.0,30.97,30.99,68500.0,24.5035,24.5194,24.4956,24.5114,68500.0
2009-12-29 13:45:00,30.99,31.01,30.98,30.99,67100.0,24.5114,24.5273,24.5035,24.5114,67100.0
2009-12-29 13:50:00,30.99,31.01,30.98,30.98,47600.0,24.5114,24.5273,24.5035,24.5035,47600.0
2009-12-29 13:55:00,30.98,31.0,30.97,30.98,32800.0,24.5035,24.5194,24.4956,24.5035,32800.0
2009-12-29 14:00:00,30.99,31.0,30.98,30.99,52700.0,24.5114,24.5194,24.5035,24.5114,52700.0
2009-12-29 14:05:00,31.0,31.03,30.99,31.01,62300.0,24.5194,24.5431,24.5114,24.5273,62300.0
2009-12-29 14:10:00,31.0,31.02,30.98,30.98,113000.0,24.5194,24.5352,24.5035,24.5035,113000.0
2009-12-29 14:15:00,30.98,31.01,30.98,30.99,194700.0,24.5035,24.5273,24.5035,24.5114,194700.0
2009-12-29 14:20:00,30.99,31.0,30.98,30.98,107300.0,24.5114,24.5194,24.5035,24.5035,107300.0
2009-12-29 14:25:00,30.98,30.99,30.89,30.91,112500.0,24.5035,24.5114,24.4323,24.4482,112500.0
2009-12-29 14:30:00,30.91,30.92,30.87,30.87,118800.0,24.4482,24.4561,24.4165,24.4165,118800.0
2009-12-29 14:35:00,30.87,30.91,30.87,30.9,106200.0,24.4165,24.4482,24.4165,24.4403,106200.0
2009-12-29 14:40:00,30.91,30.91,30.88,30.88,51200.0,24.4482,24.4482,24.4244,24.4244,51200.0
2009-12-29 14:45:00,30.88,30.89,30.79,30.79,120200.0,24.4244,24.4323,24.3533,24.3533,120200.0
2009-12-29 14:50:00,30.79,30.8,30.74,30.74,212300.0,24.3533,24.3612,24.3137,24.3137,212300.0
2009-12-29 14:55:00,30.75,30.76,30.72,30.74,111500.0,24.3216,24.3295,24.2979,24.3137,111500.0
2009-12-29 15:00:00,30.75,30.84,30.74,30.84,250000.0,24.3216,24.3928,24.3137,24.3928,250000.0
2009-12-29 15:05:00,30.83,30.86,30.82,30.83,89300.0,24.3849,24.4086,24.377,24.3849,89300.0
2009-12-29 15:10:00,30.83,30.89,30.83,30.88,82100.0,24.3849,24.4323,24.3849,24.4244,82100.0
2009-12-29 15:15:00,30.89,30.94,30.88,30.93,80300.0,24.4323,24.4719,24.4244,24.464,80300.0
2009-12-29 15:20:00,30.93,30.98,30.93,30.95,191000.0,24.464,24.5035,24.464,24.4798,191000.0
2009-12-29 15:25:00,30.96,30.96,30.92,30.94,76400.0,24.4877,24.4877,24.4561,24.4719,76400.0
2009-12-29 15:30:00,30.94,30.97,30.9,30.96,120500.0,24.4719,24.4956,24.4403,24.4877,120500.0
2009-12-29 15:35:00,30.96,30.97,30.88,30.92,139300.0,24.4877,24.4956,24.4244,24.4561,139300.0
2009-12-29 15:40:00,30.93,30.93,30.9,30.93,99500.0,24.464,24.464,24.4403,24.464,99500.0
2009-12-29 15:45:00,30.93,30.94,30.92,30.94,120200.0,24.464,24.4719,24.4561,24.4719,120200.0
2009-12-29 15:50:00,30.94,30.94,30.9,30.9,225700.0,24.4719,24.4719,24.4403,24.4403,225700.0
2009-12-29 15:55:00,30.91,30.92,30.85,30.85,577400.0,24.4482,24.4561,24.4007,24.4007,577400.0
2009-12-30 09:30:00,30.85,30.9,30.81,30.9,118000.0,24.4007,24.4403,24.3691,24.4403,118000.0
2009-12-30 09:35:00,30.9,31.0,30.88,30.9,143000.0,24.4403,24.5194,24.4244,24.4403,143000.0
2009-12-30 09:40:00,30.9,30.95,30.8,30.84,133800.0,24.4403,24.4798,24.3612,24.3928,133800.0
2009-12-30 09:45:00,30.84,30.9,30.79,30.79,63000.0,24.3928,24.4403,24.3533,24.3533,63000.0
2009-12-30 09:50:00,30.79,30.85,30.77,30.84,51200.0,24.3533,24.4007,24.3374,24.3928,51200.0
2009-12-30 09:55:00,30.85,30.9,30.74,30.77,93400.0,24.4007,24.4403,24.3137,24.3374,93400.0
2009-12-30 10:00:00,30.76,30.77,30.69,30.75,148800.0,24.3295,24.3374,24.2742,24.3216,148800.0
2009-12-30 10:05:00,30.74,30.76,30.72,30.73,63900.0,24.3137,24.3295,24.2979,24.3058,63900.0
2009-12-30 10:10:00,30.73,30.74,30.66,30.66,98100.0,24.3058,24.3137,24.2504,24.2504,98100.0
2009-12-30 10:15:00,30.66,30.7,30.61,30.61,65100.0,24.2504,24.2821,24.2109,24.2109,65100.0
2009-12-30 10:20:00,30.63,30.74,30.6,30.73,112700.0,24.2267,24.3137,24.203,24.3058,112700.0
2009-12-30 10:25:00,30.73,30.75,30.69,30.75,51500.0,24.3058,24.3216,24.2742,24.3216,51500.0
2009-12-30 10:30:00,30.75,30.75,30.69,30.7,50700.0,24.3216,24.3216,24.2742,24.2821,50700.0
2009-12-30 10:35:00,30.69,30.7,30.66,30.67,44800.0,24.2742,24.2821,24.2504,24.2583,44800.0
2009-12-30 10:40:00,30.67,30.75,30.67,30.72,52200.0,24.2583,24.3216,24.2583,24.2979,52200.0
2009-12-30 10:45:00,30.72,30.73,30.67,30.68,44600.0,24.2979,24.3058,24.2583,24.2662,44600.0
2009-12-30 10:50:00,30.68,30.7,30.66,30.7,36400.0,24.2662,24.2821,24.2504,24.2821,36400.0
2009-12-30 10:55:00,30.7,30.7,30.66,30.68,35800.0,24.2821,24.2821,24.2504,24.2662,35800.0
2009-12-30 11:00:00,30.68,30.7,30.67,30.69,50700.0,24.2662,24.2821,24.2583,24.2742,50700.0
2009-12-30 11:05:00,30.69,30.72,30.68,30.72,54200.0,24.2742,24.2979,24.2662,24.2979,54200.0
2009-12-30 11:10:00,30.71,30.78,30.71,30.77,84600.0,24.29,24.3453,24.29,24.3374,84600.0
2009-12-30 11:15:00,30.78,30.78,30.68,30.68,48800.0,24.3453,24.3453,24.2662,24.2662,48800.0
2009-12-30 11:20:00,30.68,30.71,30.68,30.69,30300.0,24.2662,24.29,24.2662,24.2742,30300.0
2009-12-30 11:25:00,30.69,30.73,30.69,30.72,42700.0,24.2742,24.3058,24.2742,24.2979,42700.0
2009-12-30 11:30:00,30.73,30.74,30.72,30.74,35300.0,24.3058,24.3137,24.2979,24.3137,35300.0
2009-12-30 11:35:00,30.74,30.74,30.69,30.69,51400.0,24.3137,24.3137,24.2742,24.2742,51400.0
2009-12-30 11:40:00,30.69,30.7,30.66,30.67,32500.0,24.2742,24.2821,24.2504,24.2583,32500.0
2009-12-30 11:45:00,30.66,30.69,30.64,30.69,49900.0,24.2504,24.2742,24.2346,24.2742,49900.0
2009-12-30 11:50:00,30.69,30.72,30.69,30.71,49600.0,24.2742,24.2979,24.2742,24.29,49600.0
2009-12-30 11:55:00,30.71,30.71,30.62,30.67,105100.0,24.29,24.29,24.2188,24.2583,105100.0
2009-12-30 12:00:00,30.65,30.7,30.65,30.7,18700.0,24.2425,24.2821,24.2425,24.2821,18700.0
2009-12-30 12:05:00,30.69,30.74,30.69,30.74,48900.0,24.2742,24.3137,24.2742,24.3137,48900.0
2009-12-30 12:10:00,30.73,30.79,30.73,30.78,90200.0,24.3058,24.3533,24.3058,24.3453,90200.0
2009-12-30 12:15:00,30.78,30.85,30.77,30.84,132100.0,24.3453,24.4007,24.3374,24.3928,132100.0
2009-12-30 12:20:00,30.84,30.88,30.83,30.85,82600.0,24.3928,24.4244,24.3849,24.4007,82600.0
2009-12-30 12:25:00,30.85,30.89,30.84,30.89,110600.0,24.4007,24.4323,24.3928,24.4323,110600.0
2009-12-30 12:30:00,30.88,30.89,30.87,30.88,52200.0,24.4244,24.4323,24.4165,24.4244,52200.0
2009-12-30 12:35:00,30.87,30.88,30.83,30.84,82700.0,24.4165,24.4244,24.3849,24.3928,82700.0
2009-12-30 12:40:00,30.85,30.85,30.81,30.82,84200.0,24.4007,24.4007,24.3691,24.377,84200.0
2009-12-30 12:45:00,30.82,30.82,30.8,30.81,47600.0,24.377,24.377,24.3612,24.3691,47600.0
2009-12-30 12:50:00,30.81,30.84,30.8,30.83,75900.0,24.3691,24.3928,24.3612,24.3849,75900.0
2009-12-30 12:55:00,30.84,30.84,30.82,30.83,14100.0,24.3928,24.3928,24.377,24.3849,14100.0
2009-12-30 13:00:00,30.83,30.85,30.83,30.84,37400.0,24.3849,24.4007,24.3849,24.3928,37400.0
2009-12-30 13:05:00,30.84,30.84,30.78,30.78,21300.0,24.3928,24.3928,24.3453,24.3453,21300.0
2009-12-30 13:10:00,30.78,30.8,30.75,30.8,49000.0,24.3453,24.3612,24.3216,24.3612,49000.0
2009-12-30 13:15:00,30.8,30.82,30.79,30.82,36200.0,24.3612,24.377,24.3533,24.377,36200.0
2009-12-30 13:20:00,30.81,30.82,30.77,30.77,33300.0,24.3691,24.377,24.3374,24.3374,33300.0
2009-12-30 13:25:00,30.77,30.78,30.75,30.76,33400.0,24.3374,24.3453,24.3216,24.3295,33400.0
2009-12-30 13:30:00,30.76,30.78,30.75,30.76,47800.0,24.3295,24.3453,24.3216,24.3295,47800.0
2009-12-30 13:35:00,30.76,30.78,30.76,30.77,39200.0,24.3295,24.3453,24.3295,24.3374,39200.0
2009-12-30 13:40:00,30.77,30.79,30.76,30.78,43800.0,24.3374,24.3533,24.3295,24.3453,43800.0
2009-12-30 13:45:00,30.78,30.79,30.76,30.76,32300.0,24.3453,24.3533,24.3295,24.3295,32300.0
2009-12-30 13:50:00,30.77,30.78,30.73,30.73,41400.0,24.3374,24.3453,24.3058,24.3058,41400.0
2009-12-30 13:55:00,30.73,30.74,30.72,30.72,33800.0,24.3058,24.3137,24.2979,24.2979,33800.0
2009-12-30 14:00:00,30.72,30.73,30.71,30.73,36400.0,24.2979,24.3058,24.29,24.3058,36400.0
2009-12-30 14:05:00,30.73,30.77,30.73,30.76,36800.0,24.3058,24.3374,24.3058,24.3295,36800.0
2009-12-30 14:10:00,30.77,30.79,30.76,30.78,37800.0,24.3374,24.3533,24.3295,24.3453,37800.0
2009-12-30 14:15:00,30.78,30.79,30.77,30.78,29600.0,24.3453,24.3533,24.3374,24.3453,29600.0
2009-12-30 14:20:00,30.77,30.81,30.77,30.8,59700.0,24.3374,24.3691,24.3374,24.3612,59700.0
2009-12-30 14:25:00,30.8,30.8,30.77,30.79,50300.0,24.3612,24.3612,24.3374,24.3533,50300.0
2009-12-30 14:30:00,30.78,30.8,30.78,30.78,28300.0,24.3453,24.3612,24.3453,24.3453,28300.0
2009-12-30 14:35:00,30.78,30.8,30.78,30.79,19900.0,24.3453,24.3612,24.3453,24.3533,19900.0
2009-12-30 14:40:00,30.8,30.8,30.79,30.8,14400.0,24.3612,24.3612,24.3533,24.3612,14400.0
2009-12-30 14:45:00,30.79,30.83,30.79,30.83,41000.0,24.3533,24.3849,24.3533,24.3849,41000.0
2009-12-30 14:50:00,30.83,30.84,30.82,30.84,26700.0,24.3849,24.3928,24.377,24.3928,26700.0
2009-12-30 14:55:00,30.83,30.86,30.83,30.83,62200.0,24.3849,24.4086,24.3849,24.3849,62200.0
2009-12-30 15:00:00,30.83,30.83,30.78,30.83,64800.0,24.3849,24.3849,24.3453,24.3849,64800.0
2009-12-30 15:05:00,30.82,30.83,30.77,30.78,49300.0,24.377,24.3849,24.3374,24.3453,49300.0
2009-12-30 15:10:00,30.77,30.85,30.77,30.85,67500.0,24.3374,24.4007,24.3374,24.4007,67500.0
2009-12-30 15:15:00,30.84,30.86,30.82,30.85,98400.0,24.3928,24.4086,24.377,24.4007,98400.0
2009-12-30 15:20:00,30.84,30.87,30.83,30.87,60900.0,24.3928,24.4165,24.3849,24.4165,60900.0
2009-12-30 15:25:00,30.86,30.93,30.86,30.93,152700.0,24.4086,24.464,24.4086,24.464,152700.0
2009-12-30 15:30:00,30.92,30.96,30.92,30.92,162300.0,24.4561,24.4877,24.4561,24.4561,162300.0
2009-12-30 15:35:00,30.92,30.92,30.85,30.9,109200.0,24.4561,24.4561,24.4007,24.4403,109200.0
2009-12-30 15:40:00,30.9,30.98,30.89,30.98,106600.0,24.4403,24.5035,24.4323,24.5035,106600.0
2009-12-30 15:45:00,30.98,31.01,30.93,30.97,182900.0,24.5035,24.5273,24.464,24.4956,182900.0
2009-12-30 15:50:00,30.98,30.99,30.94,30.98,235000.0,24.5035,24.5114,24.4719,24.5035,235000.0
2009-12-30 15:55:00,30.98,31.01,30.97,30.99,272300.0,24.5035,24.5273,24.4956,24.5114,272300.0
2009-12-31 09:30:00,30.95,31.15,30.95,31.08,91900.0,24.4798,24.638,24.4798,24.5826,91900.0
2009-12-31 09:35:00,31.07,31.09,30.97,30.98,48300.0,24.5747,24.5905,24.4956,24.5035,48300.0
2009-12-31 09:40:00,30.97,30.97,30.76,30.78,80000.0,24.4956,24.4956,24.3295,24.3453,80000.0
2009-12-31 09:45:00,30.78,30.93,30.78,30.93,43700.0,24.3453,24.464,24.3453,24.464,43700.0
2009-12-31 09:50:00,30.94,30.99,30.89,30.94,57800.0,24.4719,24.5114,24.4323,24.4719,57800.0
2009-12-31 09:55:00,30.94,30.95,30.87,30.88,32800.0,24.4719,24.4798,24.4165,24.4244,32800.0
2009-12-31 10:00:00,30.88,30.89,30.85,30.85,24600.0,24.4244,24.4323,24.4007,24.4007,24600.0
2009-12-31 10:05:00,30.86,30.88,30.82,30.88,48000.0,24.4086,24.4244,24.377,24.4244,48000.0
2009-12-31 10:10:00,30.88,30.91,30.79,30.85,47800.0,24.4244,24.4482,24.3533,24.4007,47800.0
2009-12-31 10:15:00,30.84,30.88,30.81,30.84,35400.0,24.3928,24.4244,24.3691,24.3928,35400.0
2009-12-31 10:20:00,30.85,30.91,30.84,30.91,26600.0,24.4007,24.4482,24.3928,24.4482,26600.0
2009-12-31 10:25:00,30.91,30.91,30.85,30.85,19000.0,24.4482,24.4482,24.4007,24.4007,19000.0
2009-12-31 10:30:00,30.85,30.92,30.85,30.91,53500.0,24.4007,24.4561,24.4007,24.4482,53500.0
2009-12-31 10:35:00,30.91,30.92,30.89,30.89,27800.0,24.4482,24.4561,24.4323,24.4323,27800.0
2009-12-31 10:40:00,30.89,30.9,30.85,30.86,16700.0,24.4323,24.4403,24.4007,24.4086,16700.0
2009-12-31 10:45:00,30.86,30.9,30.83,30.84,35300.0,24.4086,24.4403,24.3849,24.3928,35300.0
2009-12-31 10:50:00,30.83,30.84,30.82,30.83,13600.0,24.3849,24.3928,24.377,24.3849,13600.0
2009-12-31 10:55:00,30.83,30.84,30.83,30.84,11100.0,24.3849,24.3928,24.3849,24.3928,11100.0
2009-12-31 11:00:00,30.83,30.9,30.79,30.79,288300.0,24.3849,24.4403,24.3533,24.3533,288300.0
2009-12-31 11:05:00,30.8,30.8,30.76,30.76,43000.0,24.3612,24.3612,24.3295,24.3295,43000.0
2009-12-31 11:10:00,30.76,30.8,30.76,30.8,47400.0,24.3295,24.3612,24.3295,24.3612,47400.0
2009-12-31 11:15:00,30.8,30.8,30.74,30.74,36500.0,24.3612,24.3612,24.3137,24.3137,36500.0
2009-12-31 11:20:00,30.75,30.8,30.74,30.79,70200.0,24.3216,24.3612,24.3137,24.3533,70200.0
2009-12-31 11:25:00,30.78,30.82,30.78,30.81,34600.0,24.3453,24.377,24.3453,24.3691,34600.0
2009-12-31 11:30:00,30.8,30.81,30.72,30.72,43800.0,24.3612,24.3691,24.2979,24.2979,43800.0
2009-12-31 11:35:00,30.72,30.74,30.71,30.74,23300.0,24.2979,24.3137,24.29,24.3137,23300.0
2009-12-31 11:40:00,30.73,30.74,30.7,30.71,19700.0,24.3058,24.3137,24.2821,24.29,19700.0
2009-12-31 11:45:00,30.71,30.78,30.7,30.78,25100.0,24.29,24.3453,24.2821,24.3453,25100.0
2009-12-31 11:50:00,30.78,30.81,30.77,30.81,42900.0,24.3453,24.3691,24.3374,24.3691,42900.0
2009-12-31 11:55:00,30.81,30.82,30.8,30.81,61900.0,24.3691,24.377,24.3612,24.3691,61900.0
2009-12-31 12:00:00,30.81,30.81,30.75,30.75,45000.0,24.3691,24.3691,24.3216,24.3216,45000.0
2009-12-31 12:05:00,30.75,30.81,30.75,30.81,44900.0,24.3216,24.3691,24.3216,24.3691,44900.0
2009-12-31 12:10:00,30.81,30.82,30.8,30.8,41700.0,24.3691,24.377,24.3612,24.3612,41700.0
2009-12-31 12:15:00,30.81,30.84,30.8,30.82,57100.0,24.3691,24.3928,24.3612,24.377,57100.0
2009-12-31 12:20:00,30.82,30.84,30.82,30.83,51600.0,24.377,24.3928,24.377,24.3849,51600.0
2009-12-31 12:25:00,30.83,30.84,30.8,30.81,46100.0,24.3849,24.3928,24.3612,24.3691,46100.0
2009-12-31 12:30:00,30.81,30.81,30.8,30.8,19000.0,24.3691,24.3691,24.3612,24.3612,19000.0
2009-12-31 12:35:00,30.81,30.81,30.8,30.81,14900.0,24.3691,24.3691,24.3612,24.3691,14900.0
2009-12-31 12:40:00,30.81,30.85,30.8,30.83,67000.0,24.3691,24.4007,24.3612,24.3849,67000.0
2009-12-31 12:45:00,30.83,30.85,30.83,30.83,55200.0,24.3849,24.4007,24.3849,24.3849,55200.0
2009-12-31 12:50:00,30.83,30.84,30.82,30.83,30300.0,24.3849,24.3928,24.377,24.3849,30300.0
2009-12-31 12:55:00,30.83,30.83,30.82,30.83,21400.0,24.3849,24.3849,24.377,24.3849,21400.0
2009-12-31 13:00:00,30.82,30.84,30.81,30.83,63300.0,24.377,24.3928,24.3691,24.3849,63300.0
2009-12-31 13:05:00,30.83,30.85,30.78,30.78,64100.0,24.3849,24.4007,24.3453,24.3453,64100.0
2009-12-31 13:10:00,30.78,30.79,30.76,30.78,28100.0,24.3453,24.3533,24.3295,24.3453,28100.0
2009-12-31 13:15:00,30.78,30.79,30.73,30.75,40200.0,24.3453,24.3533,24.3058,24.3216,40200.0
2009-12-31 13:20:00,30.74,30.79,30.74,30.78,32500.0,24.3137,24.3533,24.3137,24.3453,32500.0
2009-12-31 13:25:00,30.78,30.8,30.76,30.76,31900.0,24.3453,24.3612,24.3295,24.3295,31900.0
2009-12-31 13:30:00,30.76,30.78,30.76,30.77,15300.0,24.3295,24.3453,24.3295,24.3374,15300.0
2009-12-31 13:35:00,30.77,30.78,30.77,30.78,6500.0,24.3374,24.3453,24.3374,24.3453,6500.0
2009-12-31 13:40:00,30.78,30.79,30.75,30.75,38900.0,24.3453,24.3533,24.3216,24.3216,38900.0
2009-12-31 13:45:00,30.75,30.75,30.73,30.73,26100.0,24.3216,24.3216,24.3058,24.3058,26100.0
2009-12-31 13:50:00,30.74,30.78,30.74,30.77,30800.0,24.3137,24.3453,24.3137,24.3374,30800.0
2009-12-31 13:55:00,30.76,30.78,30.76,30.77,25300.0,24.3295,24.3453,24.3295,24.3374,25300.0
2009-12-31 14:00:00,30.78,30.78,30.77,30.77,12000.0,24.3453,24.3453,24.3374,24.3374,12000.0
2009-12-31 14:05:00,30.78,30.8,30.77,30.79,38500.0,24.3453,24.3612,24.3374,24.3533,38500.0
2009-12-31 14:10:00,30.79,30.83,30.79,30.81,40000.0,24.3533,24.3849,24.3533,24.3691,40000.0
2009-12-31 14:15:00,30.81,30.81,30.79,30.79,18100.0,24.3691,24.3691,24.3533,24.3533,18100.0
2009-12-31 14:20:00,30.8,30.8,30.71,30.71,61400.0,24.3612,24.3612,24.29,24.29,61400.0
2009-12-31 14:25:00,30.71,30.75,30.7,30.75,34000.0,24.29,24.3216,24.2821,24.3216,34000.0
2009-12-31 14:30:00,30.75,30.77,30.74,30.77,93600.0,24.3216,24.3374,24.3137,24.3374,93600.0
2009-12-31 14:35:00,30.77,30.77,30.72,30.72,66000.0,24.3374,24.3374,24.2979,24.2979,66000.0
2009-12-31 14:40:00,30.72,30.76,30.72,30.75,45600.0,24.2979,24.3295,24.2979,24.3216,45600.0
2009-12-31 14:45:00,30.75,30.79,30.74,30.75,86300.0,24.3216,24.3533,24.3137,24.3216,86300.0
2009-12-31 14:50:00,30.74,30.74,30.71,30.71,49000.0,24.3137,24.3137,24.29,24.29,49000.0
2009-12-31 14:55:00,30.71,30.73,30.7,30.73,70300.0,24.29,24.3058,24.2821,24.3058,70300.0
2009-12-31 15:00:00,30.73,30.75,30.68,30.69,69800.0,24.3058,24.3216,24.2662,24.2742,69800.0
2009-12-31 15:05:00,30.69,30.76,30.69,30.75,96500.0,24.2742,24.3295,24.2742,24.3216,96500.0
2009-12-31 15:10:00,30.73,30.78,30.72,30.77,94800.0,24.3058,24.3453,24.2979,24.3374,94800.0
2009-12-31 15:15:00,30.76,30.8,30.76,30.79,71400.0,24.3295,24.3612,24.3295,24.3533,71400.0
2009-12-31 15:20:00,30.8,30.8,30.78,30.79,49400.0,24.3612,24.3612,24.3453,24.3533,49400.0
2009-12-31 15:25:00,30.78,30.78,30.75,30.75,67300.0,24.3453,24.3453,24.3216,24.3216,67300.0
2009-12-31 15:30:00,30.75,30.77,30.72,30.72,71900.0,24.3216,24.3374,24.2979,24.2979,71900.0
2009-12-31 15:35:00,30.72,30.73,30.65,30.68,76300.0,24.2979,24.3058,24.2425,24.2662,76300.0
2009-12-31 15:40:00,30.68,30.69,30.61,30.61,110600.0,24.2662,24.2742,24.2109,24.2109,110600.0
2009-12-31 15:45:00,30.61,30.62,30.52,30.56,173700.0,24.2109,24.2188,24.1397,24.1713,173700.0
2009-12-31 15:50:00,30.56,30.56,30.51,30.51,160400.0,24.1713,24.1713,24.1318,24.1318,160400.0
2009-12-31 15:55:00,30.51,30.52,30.45,30.46,491300.0,24.1318,24.1397,24.0843,24.0922,491300.0
2010-01-04 09:30:00,31.38,31.39,30.97,31.09,394200.0,24.8199,24.8278,24.4956,24.5905,394200.0
2010-01-04 09:35:00,31.09,31.32,31.09,31.24,396600.0,24.5905,24.7725,24.5905,24.7092,396600.0
2010-01-04 09:40:00,31.25,31.3,31.17,31.24,344400.0,24.7171,24.7566,24.6538,24.7092,344400.0
2010-01-04 09:45:00,31.26,31.33,31.18,31.27,335600.0,24.725,24.7804,24.6617,24.7329,335600.0
2010-01-04 09:50:00,31.27,31.29,31.15,31.27,225000.0,24.7329,24.7487,24.638,24.7329,225000.0
2010-01-04 09:55:00,31.27,31.29,31.13,31.17,141400.0,24.7329,24.7487,24.6222,24.6538,141400.0
2010-01-04 10:00:00,31.17,31.19,31.1,31.16,193100.0,24.6538,24.6696,24.5984,24.6459,193100.0
2010-01-04 10:05:00,31.16,31.19,31.14,31.15,90300.0,24.6459,24.6696,24.6301,24.638,90300.0
2010-01-04 10:10:00,31.14,31.18,31.14,31.18,68100.0,24.6301,24.6617,24.6301,24.6617,68100.0
2010-01-04 10:15:00,31.18,31.26,31.17,31.25,96200.0,24.6617,24.725,24.6538,24.7171,96200.0
2010-01-04 10:20:00,31.25,31.26,31.15,31.21,253200.0,24.7171,24.725,24.638,24.6855,253200.0
2010-01-04 10:25:00,31.21,31.27,31.19,31.26,80800.0,24.6855,24.7329,24.6696,24.725,80800.0
2010-01-04 10:30:00,31.26,31.29,31.21,31.22,153100.0,24.725,24.7487,24.6855,24.6934,153100.0
2010-01-04 10:35:00,31.21,31.23,31.18,31.2,136800.0,24.6855,24.7013,24.6617,24.6775,136800.0
2010-01-04 10:40:00,31.19,31.24,31.19,31.24,28400.0,24.6696,24.7092,24.6696,24.7092,28400.0
2010-01-04 10:45:00,31.23,31.27,31.22,31.27,54300.0,24.7013,24.7329,24.6934,24.7329,54300.0
2010-01-04 10:50:00,31.27,31.28,31.25,31.25,45600.0,24.7329,24.7408,24.7171,24.7171,45600.0
2010-01-04 10:55:00,31.25,31.26,31.15,31.16,163600.0,24.7171,24.725,24.638,24.6459,163600.0
2010-01-04 11:00:00,31.16,31.19,31.15,31.17,82500.0,24.6459,24.6696,24.638,24.6538,82500.0
2010-01-04 11:05:00,31.17,31.25,31.17,31.25,124100.0,24.6538,24.7171,24.6538,24.7171,124100.0
2010-01-04 11:10:00,31.25,31.27,31.19,31.19,74500.0,24.7171,24.7329,24.6696,24.6696,74500.0
2010-01-04 11:15:00,31.2,31.26,31.19,31.25,92500.0,24.6775,24.725,24.6696,24.7171,92500.0
2010-01-04 11:20:00,31.26,31.3,31.26,31.3,94600.0,24.725,24.7566,24.725,24.7566,94600.0
2010-01-04 11:25:00,31.3,31.3,31.28,31.3,41300.0,24.7566,24.7566,24.7408,24.7566,41300.0
2010-01-04 11:30:00,31.29,31.37,31.29,31.36,121100.0,24.7487,24.812,24.7487,24.8041,121100.0
2010-01-04 11:35:00,31.37,31.37,31.3,31.32,152600.0,24.812,24.812,24.7566,24.7725,152600.0
2010-01-04 11:40:00,31.33,31.35,31.32,31.32,314000.0,24.7804,24.7962,24.7725,24.7725,314000.0
2010-01-04 11:45:00,31.32,31.32,31.25,31.31,76900.0,24.7725,24.7725,24.7171,24.7645,76900.0
2010-01-04 11:50:00,31.3,31.32,31.25,31.26,145200.0,24.7566,24.7725,24.7171,24.725,145200.0
2010-01-04 11:55:00,31.25,31.3,31.24,31.29,129500.0,24.7171,24.7566,24.7092,24.7487,129500.0
2010-01-04 12:00:00,31.28,31.3,31.25,31.29,68600.0,24.7408,24.7566,24.7171,24.7487,68600.0
2010-01-04 12:05:00,31.29,31.34,31.29,31.33,61700.0,24.7487,24.7883,24.7487,24.7804,61700.0
2010-01-04 12:10:00,31.33,31.36,31.33,31.35,75100.0,24.7804,24.8041,24.7804,24.7962,75100.0
2010-01-04 12:15:00,31.35,31.37,31.34,31.36,51600.0,24.7962,24.812,24.7883,24.8041,51600.0
2010-01-04 12:20:00,31.36,31.38,31.29,31.31,278400.0,24.8041,24.8199,24.7487,24.7645,278400.0
2010-01-04 12:25:00,31.31,31.33,31.3,31.32,95200.0,24.7645,24.7804,24.7566,24.7725,95200.0
2010-01-04 12:30:00,31.32,31.41,31.31,31.41,110800.0,24.7725,24.8436,24.7645,24.8436,110800.0
2010-01-04 12:35:00,31.41,31.41,31.4,31.41,65700.0,24.8436,24.8436,24.8357,24.8436,65700.0
2010-01-04 12:40:00,31.41,31.41,31.4,31.41,47300.0,24.8436,24.8436,24.8357,24.8436,47300.0
2010-01-04 12:45:00,31.41,31.44,31.37,31.39,290800.0,24.8436,24.8674,24.812,24.8278,290800.0
2010-01-04 12:50:00,31.4,31.41,31.38,31.39,49800.0,24.8357,24.8436,24.8199,24.8278,49800.0
2010-01-04 12:55:00,31.39,31.4,31.33,31.37,117900.0,24.8278,24.8357,24.7804,24.812,117900.0
2010-01-04 13:00:00,31.36,31.43,31.36,31.42,41700.0,24.8041,24.8595,24.8041,24.8516,41700.0
2010-01-04 13:05:00,31.42,31.42,31.41,31.42,35300.0,24.8516,24.8516,24.8436,24.8516,35300.0
2010-01-04 13:10:00,31.42,31.42,31.4,31.41,52400.0,24.8516,24.8516,24.8357,24.8436,52400.0
2010-01-04 13:15:00,31.4,31.41,31.38,31.4,60700.0,24.8357,24.8436,24.8199,24.8357,60700.0
2010-01-04 13:20:00,31.4,31.4,31.34,31.4,86100.0,24.8357,24.8357,24.7883,24.8357,86100.0
2010-01-04 13:25:00,31.4,31.41,31.36,31.39,83800.0,24.8357,24.8436,24.8041,24.8278,83800.0
2010-01-04 13:30:00,31.39,31.4,31.37,31.38,39800.0,24.8278,24.8357,24.812,24.8199,39800.0
2010-01-04 13:35:00,31.38,31.38,31.28,31.32,201600.0,24.8199,24.8199,24.7408,24.7725,201600.0
2010-01-04 13:40:00,31.33,31.35,31.3,31.31,59000.0,24.7804,24.7962,24.7566,24.7645,59000.0
2010-01-04 13:45:00,31.3,31.31,31.25,31.26,148300.0,24.7566,24.7645,24.7171,24.725,148300.0
2010-01-04 13:50:00,31.26,31.32,31.25,31.32,157200.0,24.725,24.7725,24.7171,24.7725,157200.0
2010-01-04 13:55:00,31.32,31.37,31.31,31.34,134300.0,24.7725,24.812,24.7645,24.7883,134300.0
2010-01-04 14:00:00,31.34,31.4,31.33,31.35,143100.0,24.7883,24.8357,24.7804,24.7962,143100.0
2010-01-04 14:05:00,31.34,31.37,31.34,31.37,43400.0,24.7883,24.812,24.7883,24.812,43400.0
2010-01-04 14:10:00,31.36,31.4,31.36,31.4,36900.0,24.8041,24.8357,24.8041,24.8357,36900.0
2010-01-04 14:15:00,31.39,31.41,31.36,31.36,160000.0,24.8278,24.8436,24.8041,24.8041,160000.0
2010-01-04 14:20:00,31.36,31.38,31.35,31.38,67700.0,24.8041,24.8199,24.7962,24.8199,67700.0
2010-01-04 14:25:00,31.38,31.44,31.36,31.44,76700.0,24.8199,24.8674,24.8041,24.8674,76700.0
2010-01-04 14:30:00,31.44,31.48,31.43,31.48,92600.0,24.8674,24.899,24.8595,24.899,92600.0
2010-01-04 14:35:00,31.48,31.5,31.42,31.45,245300.0,24.899,24.9148,24.8516,24.8753,245300.0
2010-01-04 14:40:00,31.45,31.54,31.44,31.54,142900.0,24.8753,24.9465,24.8674,24.9465,142900.0
2010-01-04 14:45:00,31.53,31.56,31.46,31.47,182500.0,24.9386,24.9623,24.8832,24.8911,182500.0
2010-01-04 14:50:00,31.47,31.47,31.38,31.41,272600.0,24.8911,24.8911,24.8199,24.8436,272600.0
2010-01-04 14:55:00,31.41,31.44,31.4,31.44,104600.0,24.8436,24.8674,24.8357,24.8674,104600.0
2010-01-04 15:00:00,31.44,31.48,31.43,31.47,156200.0,24.8674,24.899,24.8595,24.8911,156200.0
2010-01-04 15:05:00,31.47,31.47,31.42,31.43,71500.0,24.8911,24.8911,24.8516,24.8595,71500.0
2010-01-04 15:10:00,31.43,31.44,31.39,31.44,107600.0,24.8595,24.8674,24.8278,24.8674,107600.0
2010-01-04 15:15:00,31.43,31.44,31.43,31.44,116600.0,24.8595,24.8674,24.8595,24.8674,116600.0
2010-01-04 15:20:00,31.44,31.45,31.42,31.43,244200.0,24.8674,24.8753,24.8516,24.8595,244200.0
2010-01-04 15:25:00,31.43,31.52,31.43,31.52,145200.0,24.8595,24.9306,24.8595,24.9306,145200.0
2010-01-04 15:30:00,31.52,31.54,31.47,31.47,209300.0,24.9306,24.9465,24.8911,24.8911,209300.0
2010-01-04 15:35:00,31.47,31.53,31.47,31.52,132100.0,24.8911,24.9386,24.8911,24.9306,132100.0
2010-01-04 15:40:00,31.52,31.57,31.51,31.56,193000.0,24.9306,24.9702,24.9227,24.9623,193000.0
2010-01-04 15:45:00,31.57,31.6,31.43,31.58,588200.0,24.9702,24.9939,24.8595,24.9781,588200.0
2010-01-04 15:50:00,31.57,31.58,31.46,31.47,250200.0,24.9702,24.9781,24.8832,24.8911,250200.0
2010-01-04 15:55:00,31.46,31.52,31.43,31.52,462100.0,24.8832,24.9306,24.8595,24.9306,462100.0
2010-01-05 09:30:00,31.73,31.79,31.53,31.7,309700.0,25.0967,25.1442,24.9386,25.073,309700.0
2010-01-05 09:35:00,31.7,31.94,31.66,31.76,269600.0,25.073,25.2628,25.0414,25.1205,269600.0
2010-01-05 09:40:00,31.77,31.77,31.57,31.59,117600.0,25.1284,25.1284,24.9702,24.986,117600.0
2010-01-05 09:45:00,31.59,31.74,31.57,31.6,200200.0,24.986,25.1047,24.9702,24.9939,200200.0
2010-01-05 09:50:00,31.6,31.67,31.58,31.62,135800.0,24.9939,25.0493,24.9781,25.0097,135800.0
2010-01-05 09:55:00,31.62,31.62,31.5,31.51,177400.0,25.0097,25.0097,24.9148,24.9227,177400.0
2010-01-05 10:00:00,31.5,31.63,31.46,31.53,285100.0,24.9148,25.0176,24.8832,24.9386,285100.0
2010-01-05 10:05:00,31.53,31.55,31.44,31.44,168900.0,24.9386,24.9544,24.8674,24.8674,168900.0
2010-01-05 10:10:00,31.45,31.56,31.44,31.56,203300.0,24.8753,24.9623,24.8674,24.9623,203300.0
2010-01-05 10:15:00,31.56,31.67,31.56,31.66,201500.0,24.9623,25.0493,24.9623,25.0414,201500.0
2010-01-05 10:20:00,31.67,31.71,31.64,31.65,116900.0,25.0493,25.0809,25.0256,25.0335,116900.0
2010-01-05 10:25:00,31.65,31.74,31.64,31.7,136800.0,25.0335,25.1047,25.0256,25.073,136800.0
2010-01-05 10:30:00,31.69,31.7,31.61,31.61,97500.0,25.0651,25.073,25.0018,25.0018,97500.0
2010-01-05 10:35:00,31.61,31.66,31.6,31.65,118700.0,25.0018,25.0414,24.9939,25.0335,118700.0
2010-01-05 10:40:00,31.65,31.75,31.64,31.73,168300.0,25.0335,25.1126,25.0256,25.0967,168300.0
2010-01-05 10:45:00,31.73,31.77,31.63,31.73,277400.0,25.0967,25.1284,25.0176,25.0967,277400.0
2010-01-05 10:50:00,31.73,31.73,31.62,31.67,115100.0,25.0967,25.0967,25.0097,25.0493,115100.0
2010-01-05 10:55:00,31.67,31.75,31.65,31.75,122500.0,25.0493,25.1126,25.0335,25.1126,122500.0
2010-01-05 11:00:00,31.75,31.78,31.71,31.77,233900.0,25.1126,25.1363,25.0809,25.1284,233900.0
2010-01-05 11:05:00,31.78,31.84,31.77,31.83,200900.0,25.1363,25.1837,25.1284,25.1758,200900.0
2010-01-05 11:10:00,31.82,31.84,31.7,31.82,509200.0,25.1679,25.1837,25.073,25.1679,509200.0
2010-01-05 11:15:00,31.82,31.85,31.78,31.85,197400.0,25.1679,25.1917,25.1363,25.1917,197400.0
2010-01-05 11:20:00,31.85,31.95,31.75,31.94,371600.0,25.1917,25.2708,25.1126,25.2628,371600.0
2010-01-05 11:25:00,31.93,31.97,31.9,31.92,248400.0,25.2549,25.2866,25.2312,25.247,248400.0
2010-01-05 11:30:00,31.91,31.92,31.79,31.8,101400.0,25.2391,25.247,25.1442,25.1521,101400.0
2010-01-05 11:35:00,31.8,31.84,31.79,31.84,89700.0,25.1521,25.1837,25.1442,25.1837,89700.0
2010-01-05 11:40:00,31.84,31.88,31.82,31.87,67700.0,25.1837,25.2154,25.1679,25.2075,67700.0
2010-01-05 11:45:00,31.86,31.89,31.86,31.88,82300.0,25.1996,25.2233,25.1996,25.2154,82300.0
2010-01-05 11:50:00,31.88,31.89,31.79,31.79,60600.0,25.2154,25.2233,25.1442,25.1442,60600.0
2010-01-05 11:55:00,31.79,31.83,31.78,31.8,69700.0,25.1442,25.1758,25.1363,25.1521,69700.0
2010-01-05 12:00:00,31.79,31.82,31.77,31.79,120000.0,25.1442,25.1679,25.1284,25.1442,120000.0
2010-01-05 12:05:00,31.8,31.81,31.78,31.81,73600.0,25.1521,25.16,25.1363,25.16,73600.0
2010-01-05 12:10:00,31.81,31.83,31.78,31.83,191100.0,25.16,25.1758,25.1363,25.1758,191100.0
2010-01-05 12:15:00,31.83,31.84,31.79,31.8,150600.0,25.1758,25.1837,25.1442,25.1521,150600.0
2010-01-05 12:20:00,31.8,31.81,31.75,31.76,50700.0,25.1521,25.16,25.1126,25.1205,50700.0
2010-01-05 12:25:00,31.76,31.76,31.71,31.72,62400.0,25.1205,25.1205,25.0809,25.0888,62400.0
2010-01-05 12:30:00,31.71,31.73,31.69,31.7,40700.0,25.0809,25.0967,25.0651,25.073,40700.0
2010-01-05 12:35:00,31.69,31.7,31.67,31.68,182400.0,25.0651,25.073,25.0493,25.0572,182400.0
2010-01-05 12:40:00,31.67,31.71,31.67,31.71,80700.0,25.0493,25.0809,25.0493,25.0809,80700.0
2010-01-05 12:45:00,31.71,31.71,31.67,31.7,68600.0,25.0809,25.0809,25.0493,25.073,68600.0
2010-01-05 12:50:00,31.7,31.71,31.69,31.71,40800.0,25.073,25.0809,25.0651,25.0809,40800.0
2010-01-05 12:55:00,31.71,31.76,31.69,31.74,132100.0,25.0809,25.1205,25.0651,25.1047,132100.0
2010-01-05 13:00:00,31.75,31.76,31.69,31.7,40000.0,25.1126,25.1205,25.0651,25.073,40000.0
2010-01-05 13:05:00,31.69,31.7,31.63,31.64,89100.0,25.0651,25.073,25.0176,25.0256,89100.0
2010-01-05 13:10:00,31.63,31.64,31.56,31.56,55900.0,25.0176,25.0256,24.9623,24.9623,55900.0
2010-01-05 13:15:00,31.57,31.62,31.56,31.62,228700.0,24.9702,25.0097,24.9623,25.0097,228700.0
2010-01-05 13:20:00,31.62,31.62,31.52,31.53,151800.0,25.0097,25.0097,24.9306,24.9386,151800.0
2010-01-05 13:25:00,31.54,31.56,31.53,31.55,27900.0,24.9465,24.9623,24.9386,24.9544,27900.0
2010-01-05 13:30:00,31.56,31.58,31.5,31.58,210800.0,24.9623,24.9781,24.9148,24.9781,210800.0
2010-01-05 13:35:00,31.57,31.59,31.53,31.53,44800.0,24.9702,24.986,24.9386,24.9386,44800.0
2010-01-05 13:40:00,31.53,31.54,31.51,31.52,46700.0,24.9386,24.9465,24.9227,24.9306,46700.0
2010-01-05 13:45:00,31.52,31.52,31.46,31.47,91500.0,24.9306,24.9306,24.8832,24.8911,91500.0
2010-01-05 13:50:00,31.46,31.47,31.36,31.39,245300.0,24.8832,24.8911,24.8041,24.8278,245300.0
2010-01-05 13:55:00,31.4,31.4,31.37,31.38,44600.0,24.8357,24.8357,24.812,24.8199,44600.0
2010-01-05 14:00:00,31.38,31.42,31.37,31.41,22800.0,24.8199,24.8516,24.812,24.8436,22800.0
2010-01-05 14:05:00,31.41,31.42,31.41,31.42,56800.0,24.8436,24.8516,24.8436,24.8516,56800.0
2010-01-05 14:10:00,31.42,31.44,31.34,31.35,272400.0,24.8516,24.8674,24.7883,24.7962,272400.0
2010-01-05 14:15:00,31.35,31.38,31.33,31.33,111300.0,24.7962,24.8199,24.7804,24.7804,111300.0
2010-01-05 14:20:00,31.33,31.34,31.28,31.3,108500.0,24.7804,24.7883,24.7408,24.7566,108500.0
2010-01-05 14:25:00,31.3,31.35,31.28,31.34,69100.0,24.7566,24.7962,24.7408,24.7883,69100.0
2010-01-05 14:30:00,31.35,31.42,31.34,31.42,71000.0,24.7962,24.8516,24.7883,24.8516,71000.0
2010-01-05 14:35:00,31.42,31.45,31.42,31.44,20400.0,24.8516,24.8753,24.8516,24.8674,20400.0
2010-01-05 14:40:00,31.44,31.45,31.37,31.43,116800.0,24.8674,24.8753,24.812,24.8595,116800.0
2010-01-05 14:45:00,31.44,31.51,31.44,31.5,72600.0,24.8674,24.9227,24.8674,24.9148,72600.0
2010-01-05 14:50:00,31.51,31.54,31.47,31.47,97300.0,24.9227,24.9465,24.8911,24.8911,97300.0
2010-01-05 14:55:00,31.47,31.52,31.47,31.51,36700.0,24.8911,24.9306,24.8911,24.9227,36700.0
2010-01-05 15:00:00,31.51,31.52,31.46,31.5,105200.0,24.9227,24.9306,24.8832,24.9148,105200.0
2010-01-05 15:05:00,31.5,31.54,31.49,31.53,64000.0,24.9148,24.9465,24.9069,24.9386,64000.0
2010-01-05 15:10:00,31.52,31.58,31.52,31.58,49100.0,24.9306,24.9781,24.9306,24.9781,49100.0
2010-01-05 15:15:00,31.57,31.58,31.53,31.56,111400.0,24.9702,24.9781,24.9386,24.9623,111400.0
2010-01-05 15:20:00,31.55,31.56,31.52,31.53,98100.0,24.9544,24.9623,24.9306,24.9386,98100.0
2010-01-05 15:25:00,31.52,31.53,31.44,31.44,110700.0,24.9306,24.9386,24.8674,24.8674,110700.0
2010-01-05 15:30:00,31.44,31.49,31.43,31.47,93500.0,24.8674,24.9069,24.8595,24.8911,93500.0
2010-01-05 15:35:00,31.47,31.49,31.47,31.48,59800.0,24.8911,24.9069,24.8911,24.899,59800.0
2010-01-05 15:40:00,31.49,31.5,31.39,31.39,188000.0,24.9069,24.9148,24.8278,24.8278,188000.0
2010-01-05 15:45:00,31.39,31.46,31.39,31.45,112100.0,24.8278,24.8832,24.8278,24.8753,112100.0
2010-01-05 15:50:00,31.45,31.46,31.43,31.45,86500.0,24.8753,24.8832,24.8595,24.8753,86500.0
2010-01-05 15:55:00,31.44,31.48,31.41,31.47,340300.0,24.8674,24.899,24.8436,24.8911,340300.0
2010-01-06 09:30:00,31.6,31.66,31.44,31.6,129700.0,24.9939,25.0414,24.8674,24.9939,129700.0
2010-01-06 09:35:00,31.59,31.62,31.45,31.54,82800.0,24.986,25.0097,24.8753,24.9465,82800.0
2010-01-06 09:40:00,31.53,31.57,31.41,31.51,107600.0,24.9386,24.9702,24.8436,24.9227,107600.0
2010-01-06 09:45:00,31.52,31.57,31.48,31.5,68900.0,24.9306,24.9702,24.899,24.9148,68900.0
2010-01-06 09:50:00,31.5,31.56,31.45,31.51,271600.0,24.9148,24.9623,24.8753,24.9227,271600.0
2010-01-06 09:55:00,31.51,31.64,31.49,31.64,228000.0,24.9227,25.0256,24.9069,25.0256,228000.0
2010-01-06 10:00:00,31.63,31.64,31.56,31.64,278800.0,25.0176,25.0256,24.9623,25.0256,278800.0
2010-01-06 10:05:00,31.65,31.66,31.58,31.63,105500.0,25.0335,25.0414,24.9781,25.0176,105500.0
2010-01-06 10:10:00,31.63,31.69,31.63,31.65,245800.0,25.0176,25.0651,25.0176,25.0335,245800.0
2010-01-06 10:15:00,31.64,31.69,31.64,31.67,74100.0,25.0256,25.0651,25.0256,25.0493,74100.0
2010-01-06 10:20:00,31.67,31.72,31.66,31.69,93700.0,25.0493,25.0888,25.0414,25.0651,93700.0
2010-01-06 10:25:00,31.7,31.76,31.68,31.75,84600.0,25.073,25.1205,25.0572,25.1126,84600.0
2010-01-06 10:30:00,31.75,31.83,31.74,31.83,171100.0,25.1126,25.1758,25.1047,25.1758,171100.0
2010-01-06 10:35:00,31.82,31.89,31.74,31.75,123600.0,25.1679,25.2233,25.1047,25.1126,123600.0
2010-01-06 10:40:00,31.75,31.78,31.75,31.75,46800.0,25.1126,25.1363,25.1126,25.1126,46800.0
2010-01-06 10:45:00,31.75,31.79,31.75,31.78,45000.0,25.1126,25.1442,25.1126,25.1363,45000.0
2010-01-06 10:50:00,31.79,31.83,31.79,31.82,57800.0,25.1442,25.1758,25.1442,25.1679,57800.0
2010-01-06 10:55:00,31.82,31.87,31.79,31.86,51300.0,25.1679,25.2075,25.1442,25.1996,51300.0
2010-01-06 11:00:00,31.87,31.95,31.84,31.85,160300.0,25.2075,25.2708,25.1837,25.1917,160300.0
2010-01-06 11:05:00,31.84,31.9,31.81,31.85,209900.0,25.1837,25.2312,25.16,25.1917,209900.0
2010-01-06 11:10:00,31.84,31.85,31.78,31.78,116100.0,25.1837,25.1917,25.1363,25.1363,116100.0
2010-01-06 11:15:00,31.78,31.86,31.77,31.81,96400.0,25.1363,25.1996,25.1284,25.16,96400.0
2010-01-06 11:20:00,31.81,31.91,31.81,31.91,193200.0,25.16,25.2391,25.16,25.2391,193200.0
2010-01-06 11:25:00,31.91,31.91,31.88,31.91,247400.0,25.2391,25.2391,25.2154,25.2391,247400.0
2010-01-06 11:30:00,31.9,31.92,31.87,31.92,124800.0,25.2312,25.247,25.2075,25.247,124800.0
2010-01-06 11:35:00,31.92,32.0,31.91,31.96,307700.0,25.247,25.3103,25.2391,25.2787,307700.0
2010-01-06 11:40:00,31.96,32.02,31.95,32.01,176800.0,25.2787,25.3261,25.2708,25.3182,176800.0
2010-01-06 11:45:00,32.02,32.06,31.94,31.94,941100.0,25.3261,25.3578,25.2628,25.2628,941100.0
2010-01-06 11:50:00,31.95,32.01,31.94,32.01,148200.0,25.2708,25.3182,25.2628,25.3182,148200.0
2010-01-06 11:55:00,32.0,32.03,31.97,31.97,82000.0,25.3103,25.334,25.2866,25.2866,82000.0
2010-01-06 12:00:00,31.97,32.01,31.94,31.97,161300.0,25.2866,25.3182,25.2628,25.2866,161300.0
2010-01-06 12:05:00,31.97,31.97,31.95,31.95,75000.0,25.2866,25.2866,25.2708,25.2708,75000.0
2010-01-06 12:10:00,31.95,31.96,31.83,31.85,97800.0,25.2708,25.2787,25.1758,25.1917,97800.0
2010-01-06 12:15:00,31.85,31.89,31.79,31.79,88900.0,25.1917,25.2233,25.1442,25.1442,88900.0
2010-01-06 12:20:00,31.79,31.84,31.79,31.82,73700.0,25.1442,25.1837,25.1442,25.1679,73700.0
2010-01-06 12:25:00,31.82,31.85,31.78,31.79,185100.0,25.1679,25.1917,25.1363,25.1442,185100.0
2010-01-06 12:30:00,31.79,31.88,31.79,31.86,216400.0,25.1442,25.2154,25.1442,25.1996,216400.0
2010-01-06 12:35:00,31.85,31.86,31.79,31.8,157700.0,25.1917,25.1996,25.1442,25.1521,157700.0
2010-01-06 12:40:00,31.8,31.84,31.79,31.83,97100.0,25.1521,25.1837,25.1442,25.1758,97100.0
2010-01-06 12:45:00,31.83,31.84,31.76,31.77,56600.0,25.1758,25.1837,25.1205,25.1284,56600.0
2010-01-06 12:50:00,31.77,31.8,31.77,31.77,56500.0,25.1284,25.1521,25.1284,25.1284,56500.0
2010-01-06 12:55:00,31.78,31.79,31.75,31.77,42700.0,25.1363,25.1442,25.1126,25.1284,42700.0
2010-01-06 13:00:00,31.78,31.82,31.76,31.76,46600.0,25.1363,25.1679,25.1205,25.1205,46600.0
2010-01-06 13:05:00,31.77,31.79,31.72,31.74,88400.0,25.1284,25.1442,25.0888,25.1047,88400.0
2010-01-06 13:10:00,31.74,31.76,31.73,31.75,44300.0,25.1047,25.1205,25.0967,25.1126,44300.0
2010-01-06 13:15:00,31.76,31.78,31.74,31.74,105600.0,25.1205,25.1363,25.1047,25.1047,105600.0
2010-01-06 13:20:00,31.74,31.76,31.74,31.76,25000.0,25.1047,25.1205,25.1047,25.1205,25000.0
2010-01-06 13:25:00,31.76,31.78,31.75,31.76,27400.0,25.1205,25.1363,25.1126,25.1205,27400.0
2010-01-06 13:30:00,31.75,31.8,31.74,31.77,54300.0,25.1126,25.1521,25.1047,25.1284,54300.0
2010-01-06 13:35:00,31.77,31.77,31.67,31.67,92200.0,25.1284,25.1284,25.0493,25.0493,92200.0
2010-01-06 13:40:00,31.67,31.69,31.62,31.62,46700.0,25.0493,25.0651,25.0097,25.0097,46700.0
2010-01-06 13:45:00,31.62,31.65,31.61,31.64,45700.0,25.0097,25.0335,25.0018,25.0256,45700.0
2010-01-06 13:50:00,31.65,31.65,31.6,31.6,49800.0,25.0335,25.0335,24.9939,24.9939,49800.0
2010-01-06 13:55:00,31.6,31.65,31.56,31.65,63100.0,24.9939,25.0335,24.9623,25.0335,63100.0
2010-01-06 14:00:00,31.65,31.73,31.64,31.67,99000.0,25.0335,25.0967,25.0256,25.0493,99000.0
2010-01-06 14:05:00,31.68,31.74,31.67,31.73,60500.0,25.0572,25.1047,25.0493,25.0967,60500.0
2010-01-06 14:10:00,31.73,31.73,31.66,31.71,34000.0,25.0967,25.0967,25.0414,25.0809,34000.0
2010-01-06 14:15:00,31.71,31.75,31.7,31.73,49000.0,25.0809,25.1126,25.073,25.0967,49000.0
2010-01-06 14:20:00,31.73,31.75,31.7,31.75,28800.0,25.0967,25.1126,25.073,25.1126,28800.0
2010-01-06 14:25:00,31.75,31.79,31.75,31.77,79500.0,25.1126,25.1442,25.1126,25.1284,79500.0
2010-01-06 14:30:00,31.77,31.77,31.69,31.7,60800.0,25.1284,25.1284,25.0651,25.073,60800.0
2010-01-06 14:35:00,31.7,31.75,31.66,31.7,58300.0,25.073,25.1126,25.0414,25.073,58300.0
2010-01-06 14:40:00,31.71,31.76,31.7,31.76,22800.0,25.0809,25.1205,25.073,25.1205,22800.0
2010-01-06 14:45:00,31.76,31.8,31.76,31.8,28200.0,25.1205,25.1521,25.1205,25.1521,28200.0
2010-01-06 14:50:00,31.8,31.82,31.76,31.78,40100.0,25.1521,25.1679,25.1205,25.1363,40100.0
2010-01-06 14:55:00,31.79,31.81,31.79,31.79,29900.0,25.1442,25.16,25.1442,25.1442,29900.0
2010-01-06 15:00:00,31.8,31.81,31.78,31.8,68000.0,25.1521,25.16,25.1363,25.1521,68000.0
2010-01-06 15:05:00,31.8,31.8,31.72,31.74,70900.0,25.1521,25.1521,25.0888,25.1047,70900.0
2010-01-06 15:10:00,31.75,31.76,31.73,31.74,52900.0,25.1126,25.1205,25.0967,25.1047,52900.0
2010-01-06 15:15:00,31.74,31.74,31.7,31.7,74500.0,25.1047,25.1047,25.073,25.073,74500.0
2010-01-06 15:20:00,31.7,31.77,31.69,31.75,78500.0,25.073,25.1284,25.0651,25.1126,78500.0
2010-01-06 15:25:00,31.75,31.76,31.69,31.7,85300.0,25.1126,25.1205,25.0651,25.073,85300.0
2010-01-06 15:30:00,31.7,31.71,31.68,31.7,103000.0,25.073,25.0809,25.0572,25.073,103000.0
2010-01-06 15:35:00,31.7,31.8,31.7,31.8,155400.0,25.073,25.1521,25.073,25.1521,155400.0
2010-01-06 15:40:00,31.8,31.8,31.73,31.75,132500.0,25.1521,25.1521,25.0967,25.1126,132500.0
2010-01-06 15:45:00,31.75,31.79,31.75,31.76,254700.0,25.1126,25.1442,25.1126,25.1205,254700.0
2010-01-06 15:50:00,31.76,31.81,31.75,31.8,284000.0,25.1205,25.16,25.1126,25.1521,284000.0
2010-01-06 15:55:00,31.8,31.82,31.79,31.8,269700.0,25.1521,25.1679,25.1442,25.1521,269700.0
2010-01-07 09:30:00,31.59,32.02,31.59,31.88,203200.0,24.986,25.3261,24.986,25.2154,203200.0
2010-01-07 09:35:00,31.88,32.2,31.86,32.16,145600.0,25.2154,25.4685,25.1996,25.4369,145600.0
2010-01-07 09:40:00,32.16,32.25,32.11,32.19,126600.0,25.4369,25.508,25.3973,25.4606,126600.0
2010-01-07 09:45:00,32.18,32.31,32.17,32.19,161100.0,25.4527,25.5555,25.4448,25.4606,161100.0
2010-01-07 09:50:00,32.19,32.19,32.02,32.1,194400.0,25.4606,25.4606,25.3261,25.3894,194400.0
2010-01-07 09:55:00,32.1,32.28,32.1,32.28,146800.0,25.3894,25.5318,25.3894,25.5318,146800.0
2010-01-07 10:00:00,32.29,32.36,32.23,32.25,119400.0,25.5397,25.595,25.4922,25.508,119400.0
2010-01-07 10:05:00,32.24,32.25,32.14,32.14,149100.0,25.5001,25.508,25.421,25.421,149100.0
2010-01-07 10:10:00,32.13,32.23,32.1,32.17,95800.0,25.4131,25.4922,25.3894,25.4448,95800.0
2010-01-07 10:15:00,32.17,32.22,32.12,32.13,48400.0,25.4448,25.4843,25.4052,25.4131,48400.0
2010-01-07 10:20:00,32.13,32.23,32.1,32.23,84900.0,25.4131,25.4922,25.3894,25.4922,84900.0
2010-01-07 10:25:00,32.22,32.24,32.11,32.16,107900.0,25.4843,25.5001,25.3973,25.4369,107900.0
2010-01-07 10:30:00,32.15,32.24,32.11,32.2,81500.0,25.4289,25.5001,25.3973,25.4685,81500.0
2010-01-07 10:35:00,32.21,32.24,32.19,32.23,109500.0,25.4764,25.5001,25.4606,25.4922,109500.0
2010-01-07 10:40:00,32.23,32.32,32.22,32.31,98500.0,25.4922,25.5634,25.4843,25.5555,98500.0
2010-01-07 10:45:00,32.32,32.43,32.31,32.42,124700.0,25.5634,25.6504,25.5555,25.6425,124700.0
2010-01-07 10:50:00,32.41,32.49,32.39,32.42,107100.0,25.6346,25.6979,25.6188,25.6425,107100.0
2010-01-07 10:55:00,32.41,32.41,32.32,32.32,57100.0,25.6346,25.6346,25.5634,25.5634,57100.0
2010-01-07 11:00:00,32.32,32.38,32.3,32.35,67600.0,25.5634,25.6109,25.5476,25.5871,67600.0
2010-01-07 11:05:00,32.36,32.43,32.35,32.4,92900.0,25.595,25.6504,25.5871,25.6267,92900.0
2010-01-07 11:10:00,32.4,32.49,32.39,32.47,128700.0,25.6267,25.6979,25.6188,25.682,128700.0
2010-01-07 11:15:00,32.48,32.56,32.46,32.56,182100.0,25.69,25.7532,25.6741,25.7532,182100.0
2010-01-07 11:20:00,32.56,32.59,32.47,32.48,129000.0,25.7532,25.777,25.682,25.69,129000.0
2010-01-07 11:25:00,32.48,32.52,32.44,32.47,70600.0,25.69,25.7216,25.6583,25.682,70600.0
2010-01-07 11:30:00,32.46,32.52,32.46,32.52,55400.0,25.6741,25.7216,25.6741,25.7216,55400.0
2010-01-07 11:35:00,32.51,32.52,32.43,32.43,73600.0,25.7137,25.7216,25.6504,25.6504,73600.0
2010-01-07 11:40:00,32.44,32.44,32.38,32.4,105400.0,25.6583,25.6583,25.6109,25.6267,105400.0
2010-01-07 11:45:00,32.39,32.5,32.39,32.48,69100.0,25.6188,25.7058,25.6188,25.69,69100.0
2010-01-07 11:50:00,32.49,32.57,32.48,32.55,148200.0,25.6979,25.7611,25.69,25.7453,148200.0
2010-01-07 11:55:00,32.55,32.55,32.46,32.49,63800.0,25.7453,25.7453,25.6741,25.6979,63800.0
2010-01-07 12:00:00,32.5,32.5,32.44,32.45,35200.0,25.7058,25.7058,25.6583,25.6662,35200.0
2010-01-07 12:05:00,32.46,32.46,32.42,32.42,39700.0,25.6741,25.6741,25.6425,25.6425,39700.0
2010-01-07 12:10:00,32.42,32.45,32.39,32.43,48200.0,25.6425,25.6662,25.6188,25.6504,48200.0
2010-01-07 12:15:00,32.44,32.5,32.44,32.49,61700.0,25.6583,25.7058,25.6583,25.6979,61700.0
2010-01-07 12:20:00,32.49,32.52,32.47,32.49,78300.0,25.6979,25.7216,25.682,25.6979,78300.0
2010-01-07 12:25:00,32.49,32.64,32.46,32.63,250000.0,25.6979,25.8165,25.6741,25.8086,250000.0
2010-01-07 12:30:00,32.63,32.68,32.63,32.66,133500.0,25.8086,25.8481,25.8086,25.8323,133500.0
2010-01-07 12:35:00,32.66,32.68,32.58,32.6,107700.0,25.8323,25.8481,25.769,25.7849,107700.0
2010-01-07 12:40:00,32.6,32.72,32.59,32.7,121300.0,25.7849,25.8798,25.777,25.864,121300.0
2010-01-07 12:45:00,32.7,32.73,32.69,32.72,65200.0,25.864,25.8877,25.8561,25.8798,65200.0
2010-01-07 12:50:00,32.72,32.84,32.71,32.82,253700.0,25.8798,25.9747,25.8719,25.9589,253700.0
2010-01-07 12:55:00,32.81,32.83,32.74,32.75,94400.0,25.951,25.9668,25.8956,25.9035,94400.0
2010-01-07 13:00:00,32.75,32.8,32.74,32.74,73800.0,25.9035,25.9431,25.8956,25.8956,73800.0
2010-01-07 13:05:00,32.74,32.78,32.73,32.78,66200.0,25.8956,25.9272,25.8877,25.9272,66200.0
2010-01-07 13:10:00,32.78,32.83,32.73,32.73,64400.0,25.9272,25.9668,25.8877,25.8877,64400.0
2010-01-07 13:15:00,32.73,32.84,32.73,32.84,63900.0,25.8877,25.9747,25.8877,25.9747,63900.0
2010-01-07 13:20:00,32.84,32.86,32.77,32.78,50500.0,25.9747,25.9905,25.9193,25.9272,50500.0
2010-01-07 13:25:00,32.77,32.8,32.74,32.74,58000.0,25.9193,25.9431,25.8956,25.8956,58000.0
2010-01-07 13:30:00,32.75,32.79,32.72,32.78,64800.0,25.9035,25.9351,25.8798,25.9272,64800.0
2010-01-07 13:35:00,32.79,32.79,32.76,32.78,55700.0,25.9351,25.9351,25.9114,25.9272,55700.0
2010-01-07 13:40:00,32.77,32.81,32.76,32.79,67200.0,25.9193,25.951,25.9114,25.9351,67200.0
2010-01-07 13:45:00,32.79,32.87,32.78,32.83,51800.0,25.9351,25.9984,25.9272,25.9668,51800.0
2010-01-07 13:50:00,32.83,32.89,32.83,32.86,78100.0,25.9668,26.0142,25.9668,25.9905,78100.0
2010-01-07 13:55:00,32.87,32.9,32.86,32.9,94500.0,25.9984,26.0222,25.9905,26.0222,94500.0
2010-01-07 14:00:00,32.9,32.93,32.88,32.9,184000.0,26.0222,26.0459,26.0063,26.0222,184000.0
2010-01-07 14:05:00,32.9,32.93,32.88,32.92,239300.0,26.0222,26.0459,26.0063,26.038,239300.0
2010-01-07 14:10:00,32.92,32.96,32.9,32.94,174100.0,26.038,26.0696,26.0222,26.0538,174100.0
2010-01-07 14:15:00,32.95,32.95,32.92,32.92,66700.0,26.0617,26.0617,26.038,26.038,66700.0
2010-01-07 14:20:00,32.93,32.93,32.91,32.92,202000.0,26.0459,26.0459,26.0301,26.038,202000.0
2010-01-07 14:25:00,32.92,32.96,32.91,32.95,110100.0,26.038,26.0696,26.0301,26.0617,110100.0
2010-01-07 14:30:00,32.95,32.98,32.94,32.95,82000.0,26.0617,26.0854,26.0538,26.0617,82000.0
2010-01-07 14:35:00,32.95,33.05,32.95,33.04,291600.0,26.0617,26.1408,26.0617,26.1329,291600.0
2010-01-07 14:40:00,33.03,33.04,33.0,33.0,227700.0,26.125,26.1329,26.1012,26.1012,227700.0
2010-01-07 14:45:00,33.01,33.01,32.98,32.99,422800.0,26.1092,26.1092,26.0854,26.0933,422800.0
2010-01-07 14:50:00,32.99,33.02,32.97,32.99,261700.0,26.0933,26.1171,26.0775,26.0933,261700.0
2010-01-07 14:55:00,32.99,33.02,32.98,33.01,177500.0,26.0933,26.1171,26.0854,26.1092,177500.0
2010-01-07 15:00:00,33.0,33.01,32.97,32.99,380900.0,26.1012,26.1092,26.0775,26.0933,380900.0
2010-01-07 15:05:00,32.99,33.03,32.99,32.99,239200.0,26.0933,26.125,26.0933,26.0933,239200.0
2010-01-07 15:10:00,32.99,33.01,32.99,32.99,111700.0,26.0933,26.1092,26.0933,26.0933,111700.0
2010-01-07 15:15:00,32.99,33.02,32.99,33.0,104700.0,26.0933,26.1171,26.0933,26.1012,104700.0
2010-01-07 15:20:00,33.0,33.02,33.0,33.01,95500.0,26.1012,26.1171,26.1012,26.1092,95500.0
2010-01-07 15:25:00,33.01,33.03,32.99,32.99,254400.0,26.1092,26.125,26.0933,26.0933,254400.0
2010-01-07 15:30:00,32.99,33.02,32.99,33.0,195100.0,26.0933,26.1171,26.0933,26.1012,195100.0
2010-01-07 15:35:00,32.99,33.0,32.98,32.98,163600.0,26.0933,26.1012,26.0854,26.0854,163600.0
2010-01-07 15:40:00,32.99,33.0,32.98,32.99,235400.0,26.0933,26.1012,26.0854,26.0933,235400.0
2010-01-07 15:45:00,32.99,33.0,32.91,33.0,507400.0,26.0933,26.1012,26.0301,26.1012,507400.0
2010-01-07 15:50:00,33.0,33.01,32.98,33.0,285900.0,26.1012,26.1092,26.0854,26.1012,285900.0
2010-01-07 15:55:00,33.0,33.04,33.0,33.01,619200.0,26.1012,26.1329,26.1012,26.1092,619200.0
2010-01-08 09:30:00,32.86,32.92,32.39,32.44,324900.0,25.9905,26.038,25.6188,25.6583,324900.0
2010-01-08 09:35:00,32.44,32.46,32.34,32.41,246900.0,25.6583,25.6741,25.5792,25.6346,246900.0
2010-01-08 09:40:00,32.41,32.64,32.41,32.59,219000.0,25.6346,25.8165,25.6346,25.777,219000.0
2010-01-08 09:45:00,32.59,32.66,32.53,32.61,159200.0,25.777,25.8323,25.7295,25.7928,159200.0
2010-01-08 09:50:00,32.61,32.64,32.46,32.54,212000.0,25.7928,25.8165,25.6741,25.7374,212000.0
2010-01-08 09:55:00,32.53,32.65,32.46,32.59,139800.0,25.7295,25.8244,25.6741,25.777,139800.0
2010-01-08 10:00:00,32.6,32.67,32.43,32.44,149600.0,25.7849,25.8402,25.6504,25.6583,149600.0
2010-01-08 10:05:00,32.43,32.47,32.35,32.36,145300.0,25.6504,25.682,25.5871,25.595,145300.0
2010-01-08 10:10:00,32.35,32.54,32.35,32.52,183400.0,25.5871,25.7374,25.5871,25.7216,183400.0
2010-01-08 10:15:00,32.51,32.53,32.43,32.44,86500.0,25.7137,25.7295,25.6504,25.6583,86500.0
2010-01-08 10:20:00,32.43,32.51,32.4,32.42,144800.0,25.6504,25.7137,25.6267,25.6425,144800.0
2010-01-08 10:25:00,32.43,32.52,32.39,32.52,99400.0,25.6504,25.7216,25.6188,25.7216,99400.0
2010-01-08 10:30:00,32.52,32.57,32.49,32.56,222800.0,25.7216,25.7611,25.6979,25.7532,222800.0
2010-01-08 10:35:00,32.57,32.62,32.54,32.61,98500.0,25.7611,25.8007,25.7374,25.7928,98500.0
2010-01-08 10:40:00,32.61,32.63,32.53,32.56,112900.0,25.7928,25.8086,25.7295,25.7532,112900.0
2010-01-08 10:45:00,32.56,32.65,32.55,32.65,120000.0,25.7532,25.8244,25.7453,25.8244,120000.0
2010-01-08 10:50:00,32.65,32.69,32.64,32.65,59300.0,25.8244,25.8561,25.8165,25.8244,59300.0
2010-01-08 10:55:00,32.65,32.65,32.56,32.57,93800.0,25.8244,25.8244,25.7532,25.7611,93800.0
2010-01-08 11:00:00,32.57,32.67,32.57,32.62,90400.0,25.7611,25.8402,25.7611,25.8007,90400.0
2010-01-08 11:05:00,32.61,32.64,32.56,32.56,97000.0,25.7928,25.8165,25.7532,25.7532,97000.0
2010-01-08 11:10:00,32.56,32.57,32.44,32.44,75400.0,25.7532,25.7611,25.6583,25.6583,75400.0
2010-01-08 11:15:00,32.44,32.57,32.43,32.54,99100.0,25.6583,25.7611,25.6504,25.7374,99100.0
2010-01-08 11:20:00,32.54,32.59,32.52,32.52,72500.0,25.7374,25.777,25.7216,25.7216,72500.0
2010-01-08 11:25:00,32.52,32.63,32.52,32.6,98500.0,25.7216,25.8086,25.7216,25.7849,98500.0
2010-01-08 11:30:00,32.6,32.64,32.58,32.62,73700.0,25.7849,25.8165,25.769,25.8007,73700.0
2010-01-08 11:35:00,32.61,32.65,32.59,32.59,52100.0,25.7928,25.8244,25.777,25.777,52100.0
2010-01-08 11:40:00,32.59,32.64,32.57,32.63,32300.0,25.777,25.8165,25.7611,25.8086,32300.0
2010-01-08 11:45:00,32.64,32.65,32.63,32.65,41000.0,25.8165,25.8244,25.8086,25.8244,41000.0
2010-01-08 11:50:00,32.64,32.71,32.64,32.71,53500.0,25.8165,25.8719,25.8165,25.8719,53500.0
2010-01-08 11:55:00,32.7,32.73,32.68,32.68,33700.0,25.864,25.8877,25.8481,25.8481,33700.0
2010-01-08 12:00:00,32.68,32.68,32.61,32.61,48100.0,25.8481,25.8481,25.7928,25.7928,48100.0
2010-01-08 12:05:00,32.62,32.71,32.62,32.71,50300.0,25.8007,25.8719,25.8007,25.8719,50300.0
2010-01-08 12:10:00,32.7,32.71,32.67,32.67,53200.0,25.864,25.8719,25.8402,25.8402,53200.0
2010-01-08 12:15:00,32.66,32.67,32.6,32.61,26600.0,25.8323,25.8402,25.7849,25.7928,26600.0
2010-01-08 12:20:00,32.61,32.69,32.58,32.69,41900.0,25.7928,25.8561,25.769,25.8561,41900.0
2010-01-08 12:25:00,32.69,32.7,32.65,32.65,20300.0,25.8561,25.864,25.8244,25.8244,20300.0
2010-01-08 12:30:00,32.65,32.65,32.58,32.6,36400.0,25.8244,25.8244,25.769,25.7849,36400.0
2010-01-08 12:35:00,32.59,32.65,32.59,32.65,33000.0,25.777,25.8244,25.777,25.8244,33000.0
2010-01-08 12:40:00,32.64,32.65,32.61,32.64,24800.0,25.8165,25.8244,25.7928,25.8165,24800.0
2010-01-08 12:45:00,32.64,32.67,32.61,32.62,61500.0,25.8165,25.8402,25.7928,25.8007,61500.0
2010-01-08 12:50:00,32.62,32.66,32.61,32.65,47000.0,25.8007,25.8323,25.7928,25.8244,47000.0
2010-01-08 12:55:00,32.66,32.7,32.65,32.66,64300.0,25.8323,25.864,25.8244,25.8323,64300.0
2010-01-08 13:00:00,32.67,32.71,32.62,32.71,36200.0,25.8402,25.8719,25.8007,25.8719,36200.0
2010-01-08 13:05:00,32.71,32.71,32.61,32.63,54900.0,25.8719,25.8719,25.7928,25.8086,54900.0
2010-01-08 13:10:00,32.63,32.77,32.63,32.76,89600.0,25.8086,25.9193,25.8086,25.9114,89600.0
2010-01-08 13:15:00,32.76,32.77,32.67,32.68,51000.0,25.9114,25.9193,25.8402,25.8481,51000.0
2010-01-08 13:20:00,32.67,32.7,32.65,32.69,38700.0,25.8402,25.864,25.8244,25.8561,38700.0
2010-01-08 13:25:00,32.69,32.69,32.63,32.67,39600.0,25.8561,25.8561,25.8086,25.8402,39600.0
2010-01-08 13:30:00,32.67,32.74,32.66,32.72,57900.0,25.8402,25.8956,25.8323,25.8798,57900.0
2010-01-08 13:35:00,32.72,32.75,32.65,32.65,43800.0,25.8798,25.9035,25.8244,25.8244,43800.0
2010-01-08 13:40:00,32.65,32.65,32.59,32.61,45200.0,25.8244,25.8244,25.777,25.7928,45200.0
2010-01-08 13:45:00,32.6,32.62,32.58,32.58,31800.0,25.7849,25.8007,25.769,25.769,31800.0
2010-01-08 13:50:00,32.59,32.6,32.54,32.57,63200.0,25.777,25.7849,25.7374,25.7611,63200.0
2010-01-08 13:55:00,32.58,32.59,32.53,32.53,59800.0,25.769,25.777,25.7295,25.7295,59800.0
2010-01-08 14:00:00,32.53,32.55,32.51,32.55,65100.0,25.7295,25.7453,25.7137,25.7453,65100.0
2010-01-08 14:05:00,32.54,32.55,32.53,32.55,25700.0,25.7374,25.7453,25.7295,25.7453,25700.0
2010-01-08 14:10:00,32.55,32.55,32.5,32.51,29500.0,25.7453,25.7453,25.7058,25.7137,29500.0
2010-01-08 14:15:00,32.5,32.51,32.46,32.48,71700.0,25.7058,25.7137,25.6741,25.69,71700.0
2010-01-08 14:20:00,32.49,32.54,32.48,32.48,57900.0,25.6979,25.7374,25.69,25.69,57900.0
2010-01-08 14:25:00,32.48,32.51,32.45,32.51,45600.0,25.69,25.7137,25.6662,25.7137,45600.0
2010-01-08 14:30:00,32.51,32.54,32.5,32.5,47200.0,25.7137,25.7374,25.7058,25.7058,47200.0
2010-01-08 14:35:00,32.51,32.51,32.47,32.47,78200.0,25.7137,25.7137,25.682,25.682,78200.0
2010-01-08 14:40:00,32.47,32.47,32.4,32.4,70600.0,25.682,25.682,25.6267,25.6267,70600.0
2010-01-08 14:45:00,32.4,32.48,32.39,32.44,53400.0,25.6267,25.69,25.6188,25.6583,53400.0
2010-01-08 14:50:00,32.43,32.49,32.43,32.49,81600.0,25.6504,25.6979,25.6504,25.6979,81600.0
2010-01-08 14:55:00,32.5,32.53,32.48,32.52,44500.0,25.7058,25.7295,25.69,25.7216,44500.0
2010-01-08 15:00:00,32.52,32.53,32.48,32.49,66600.0,25.7216,25.7295,25.69,25.6979,66600.0
2010-01-08 15:05:00,32.49,32.54,32.48,32.54,55600.0,25.6979,25.7374,25.69,25.7374,55600.0
2010-01-08 15:10:00,32.53,32.59,32.53,32.59,27500.0,25.7295,25.777,25.7295,25.777,27500.0
2010-01-08 15:15:00,32.58,32.59,32.53,32.53,44900.0,25.769,25.777,25.7295,25.7295,44900.0
2010-01-08 15:20:00,32.52,32.53,32.49,32.53,42500.0,25.7216,25.7295,25.6979,25.7295,42500.0
2010-01-08 15:25:00,32.52,32.57,32.52,32.57,58000.0,25.7216,25.7611,25.7216,25.7611,58000.0
2010-01-08 15:30:00,32.57,32.58,32.54,32.55,48400.0,25.7611,25.769,25.7374,25.7453,48400.0
2010-01-08 15:35:00,32.55,32.62,32.55,32.62,99500.0,25.7453,25.8007,25.7453,25.8007,99500.0
2010-01-08 15:40:00,32.61,32.71,32.6,32.67,228900.0,25.7928,25.8719,25.7849,25.8402,228900.0
2010-01-08 15:45:00,32.67,32.68,32.61,32.65,114100.0,25.8402,25.8481,25.7928,25.8244,114100.0
2010-01-08 15:50:00,32.65,32.67,32.62,32.65,165500.0,25.8244,25.8402,25.8007,25.8244,165500.0
2010-01-08 15:55:00,32.66,32.69,32.65,32.69,253000.0,25.8323,25.8561,25.8244,25.8561,253000.0
2010-01-11 09:30:00,32.71,33.03,32.7,32.99,237500.0,25.8719,26.125,25.864,26.0933,237500.0
2010-01-11 09:35:00,32.97,33.0,32.82,32.98,173400.0,26.0775,26.1012,25.9589,26.0854,173400.0
2010-01-11 09:40:00,32.98,33.05,32.91,32.93,140500.0,26.0854,26.1408,26.0301,26.0459,140500.0
2010-01-11 09:45:00,32.93,32.93,32.83,32.84,89200.0,26.0459,26.0459,25.9668,25.9747,89200.0
2010-01-11 09:50:00,32.84,32.93,32.83,32.91,67500.0,25.9747,26.0459,25.9668,26.0301,67500.0
2010-01-11 09:55:00,32.91,33.02,32.83,33.02,179800.0,26.0301,26.1171,25.9668,26.1171,179800.0
2010-01-11 10:00:00,33.02,33.13,32.99,33.0,183600.0,26.1171,26.2041,26.0933,26.1012,183600.0
2010-01-11 10:05:00,33.01,33.01,32.9,32.91,130900.0,26.1092,26.1092,26.0222,26.0301,130900.0
2010-01-11 10:10:00,32.9,33.0,32.88,32.89,78300.0,26.0222,26.1012,26.0063,26.0142,78300.0
2010-01-11 10:15:00,32.89,33.01,32.89,32.98,123300.0,26.0142,26.1092,26.0142,26.0854,123300.0
2010-01-11 10:20:00,32.98,33.02,32.95,33.01,47400.0,26.0854,26.1171,26.0617,26.1092,47400.0
2010-01-11 10:25:00,33.01,33.07,33.01,33.02,41900.0,26.1092,26.1566,26.1092,26.1171,41900.0
2010-01-11 10:30:00,33.03,33.03,32.93,32.94,41300.0,26.125,26.125,26.0459,26.0538,41300.0
2010-01-11 10:35:00,32.93,33.03,32.89,33.03,85300.0,26.0459,26.125,26.0142,26.125,85300.0
2010-01-11 10:40:00,33.03,33.07,33.01,33.05,38000.0,26.125,26.1566,26.1092,26.1408,38000.0
2010-01-11 10:45:00,33.06,33.06,33.01,33.06,97000.0,26.1487,26.1487,26.1092,26.1487,97000.0
2010-01-11 10:50:00,33.06,33.07,32.98,33.0,104600.0,26.1487,26.1566,26.0854,26.1012,104600.0
2010-01-11 10:55:00,33.0,33.13,33.0,33.11,65900.0,26.1012,26.2041,26.1012,26.1883,65900.0
2010-01-11 11:00:00,33.11,33.12,33.05,33.06,75500.0,26.1883,26.1962,26.1408,26.1487,75500.0
2010-01-11 11:05:00,33.06,33.06,32.96,32.98,50200.0,26.1487,26.1487,26.0696,26.0854,50200.0
2010-01-11 11:10:00,32.98,33.01,32.97,33.0,41000.0,26.0854,26.1092,26.0775,26.1012,41000.0
2010-01-11 11:15:00,33.0,33.03,33.0,33.01,29200.0,26.1012,26.125,26.1012,26.1092,29200.0
2010-01-11 11:20:00,33.03,33.08,32.99,33.0,56400.0,26.125,26.1645,26.0933,26.1012,56400.0
2010-01-11 11:25:00,33.0,33.03,32.96,33.01,102600.0,26.1012,26.125,26.0696,26.1092,102600.0
2010-01-11 11:30:00,33.0,33.04,32.99,33.0,58200.0,26.1012,26.1329,26.0933,26.1012,58200.0
2010-01-11 11:35:00,33.0,33.07,33.0,33.04,64500.0,26.1012,26.1566,26.1012,26.1329,64500.0
2010-01-11 11:40:00,33.04,33.04,33.0,33.0,66700.0,26.1329,26.1329,26.1012,26.1012,66700.0
2010-01-11 11:45:00,33.0,33.02,33.0,33.01,43100.0,26.1012,26.1171,26.1012,26.1092,43100.0
2010-01-11 11:50:00,33.01,33.02,32.99,32.99,51600.0,26.1092,26.1171,26.0933,26.0933,51600.0
2010-01-11 11:55:00,33.0,33.04,33.0,33.01,26200.0,26.1012,26.1329,26.1012,26.1092,26200.0
2010-01-11 12:00:00,33.01,33.05,33.0,33.01,46000.0,26.1092,26.1408,26.1012,26.1092,46000.0
2010-01-11 12:05:00,33.0,33.02,32.99,33.01,71900.0,26.1012,26.1171,26.0933,26.1092,71900.0
2010-01-11 12:10:00,33.01,33.01,33.0,33.0,16200.0,26.1092,26.1092,26.1012,26.1012,16200.0
2010-01-11 12:15:00,33.01,33.01,32.99,33.01,32600.0,26.1092,26.1092,26.0933,26.1092,32600.0
2010-01-11 12:20:00,33.0,33.01,32.99,33.01,63700.0,26.1012,26.1092,26.0933,26.1092,63700.0
2010-01-11 12:25:00,33.0,33.01,33.0,33.01,20400.0,26.1012,26.1092,26.1012,26.1092,20400.0
2010-01-11 12:30:00,33.0,33.0,32.9,32.9,137500.0,26.1012,26.1012,26.0222,26.0222,137500.0
2010-01-11 12:35:00,32.91,32.92,32.88,32.91,52500.0,26.0301,26.038,26.0063,26.0301,52500.0
2010-01-11 12:40:00,32.92,32.93,32.9,32.93,64800.0,26.038,26.0459,26.0222,26.0459,64800.0
2010-01-11 12:45:00,32.93,32.94,32.87,32.88,161600.0,26.0459,26.0538,25.9984,26.0063,161600.0
2010-01-11 12:50:00,32.89,32.93,32.88,32.9,68600.0,26.0142,26.0459,26.0063,26.0222,68600.0
2010-01-11 12:55:00,32.9,32.91,32.86,32.91,54800.0,26.0222,26.0301,25.9905,26.0301,54800.0
2010-01-11 13:00:00,32.91,32.92,32.9,32.92,53700.0,26.0301,26.038,26.0222,26.038,53700.0
2010-01-11 13:05:00,32.92,32.92,32.9,32.9,191000.0,26.038,26.038,26.0222,26.0222,191000.0
2010-01-11 13:10:00,32.9,32.92,32.9,32.9,50400.0,26.0222,26.038,26.0222,26.0222,50400.0
2010-01-11 13:15:00,32.9,32.92,32.89,32.91,136700.0,26.0222,26.038,26.0142,26.0301,136700.0
2010-01-11 13:20:00,32.92,32.96,32.92,32.95,77000.0,26.038,26.0696,26.038,26.0617,77000.0
2010-01-11 13:25:00,32.95,32.95,32.92,32.94,65200.0,26.0617,26.0617,26.038,26.0538,65200.0
2010-01-11 13:30:00,32.94,32.94,32.89,32.9,105400.0,26.0538,26.0538,26.0142,26.0222,105400.0
2010-01-11 13:35:00,32.9,32.91,32.84,32.9,120700.0,26.0222,26.0301,25.9747,26.0222,120700.0
2010-01-11 13:40:00,32.9,32.95,32.88,32.95,135800.0,26.0222,26.0617,26.0063,26.0617,135800.0
2010-01-11 13:45:00,32.95,32.98,32.94,32.96,74500.0,26.0617,26.0854,26.0538,26.0696,74500.0
2010-01-11 13:50:00,32.96,32.97,32.94,32.96,81500.0,26.0696,26.0775,26.0538,26.0696,81500.0
2010-01-11 13:55:00,32.97,33.0,32.96,33.0,148200.0,26.0775,26.1012,26.0696,26.1012,148200.0
2010-01-11 14:00:00,33.0,33.02,32.95,32.96,96200.0,26.1012,26.1171,26.0617,26.0696,96200.0
2010-01-11 14:05:00,32.95,32.97,32.93,32.94,56100.0,26.0617,26.0775,26.0459,26.0538,56100.0
2010-01-11 14:10:00,32.94,32.97,32.92,32.96,41700.0,26.0538,26.0775,26.038,26.0696,41700.0
2010-01-11 14:15:00,32.97,32.98,32.9,32.9,62600.0,26.0775,26.0854,26.0222,26.0222,62600.0
2010-01-11 14:20:00,32.9,32.95,32.9,32.93,76900.0,26.0222,26.0617,26.0222,26.0459,76900.0
2010-01-11 14:25:00,32.93,32.95,32.92,32.93,49500.0,26.0459,26.0617,26.038,26.0459,49500.0
2010-01-11 14:30:00,32.94,32.94,32.85,32.86,133400.0,26.0538,26.0538,25.9826,25.9905,133400.0
2010-01-11 14:35:00,32.85,32.93,32.83,32.92,127500.0,25.9826,26.0459,25.9668,26.038,127500.0
2010-01-11 14:40:00,32.92,32.94,32.9,32.91,68700.0,26.038,26.0538,26.0222,26.0301,68700.0
2010-01-11 14:45:00,32.91,32.93,32.89,32.9,48700.0,26.0301,26.0459,26.0142,26.0222,48700.0
2010-01-11 14:50:00,32.89,32.9,32.83,32.87,44700.0,26.0142,26.0222,25.9668,25.9984,44700.0
2010-01-11 14:55:00,32.87,32.89,32.86,32.87,94800.0,25.9984,26.0142,25.9905,25.9984,94800.0
2010-01-11 15:00:00,32.87,32.92,32.87,32.92,57400.0,25.9984,26.038,25.9984,26.038,57400.0
2010-01-11 15:05:00,32.91,32.97,32.91,32.91,95500.0,26.0301,26.0775,26.0301,26.0301,95500.0
2010-01-11 15:10:00,32.91,32.93,32.88,32.88,64000.0,26.0301,26.0459,26.0063,26.0063,64000.0
2010-01-11 15:15:00,32.89,32.92,32.88,32.92,76700.0,26.0142,26.038,26.0063,26.038,76700.0
2010-01-11 15:20:00,32.93,32.95,32.88,32.9,70100.0,26.0459,26.0617,26.0063,26.0222,70100.0
2010-01-11 15:25:00,32.9,32.93,32.87,32.93,112300.0,26.0222,26.0459,25.9984,26.0459,112300.0
2010-01-11 15:30:00,32.93,32.94,32.92,32.93,54000.0,26.0459,26.0538,26.038,26.0459,54000.0
2010-01-11 15:35:00,32.93,32.97,32.92,32.96,124000.0,26.0459,26.0775,26.038,26.0696,124000.0
2010-01-11 15:40:00,32.96,32.98,32.96,32.96,85600.0,26.0696,26.0854,26.0696,26.0696,85600.0
2010-01-11 15:45:00,32.96,32.97,32.91,32.93,103300.0,26.0696,26.0775,26.0301,26.0459,103300.0
2010-01-11 15:50:00,32.92,32.93,32.87,32.9,205600.0,26.038,26.0459,25.9984,26.0222,205600.0
2010-01-11 15:55:00,32.89,32.93,32.89,32.92,257200.0,26.0142,26.0459,26.0142,26.038,257200.0
2010-01-12 09:30:00,32.7,32.91,32.69,32.81,150700.0,25.864,26.0301,25.8561,25.951,150700.0
2010-01-12 09:35:00,32.81,32.81,32.5,32.52,152800.0,25.951,25.951,25.7058,25.7216,152800.0
2010-01-12 09:40:00,32.52,32.54,32.35,32.37,163100.0,25.7216,25.7374,25.5871,25.6029,163100.0
2010-01-12 09:45:00,32.37,32.5,32.31,32.47,206500.0,25.6029,25.7058,25.5555,25.682,206500.0
2010-01-12 09:50:00,32.47,32.5,32.39,32.44,117000.0,25.682,25.7058,25.6188,25.6583,117000.0
2010-01-12 09:55:00,32.44,32.63,32.44,32.6,143600.0,25.6583,25.8086,25.6583,25.7849,143600.0
2010-01-12 10:00:00,32.6,32.63,32.42,32.43,97400.0,25.7849,25.8086,25.6425,25.6504,97400.0
2010-01-12 10:05:00,32.43,32.48,32.32,32.34,165900.0,25.6504,25.69,25.5634,25.5792,165900.0
2010-01-12 10:10:00,32.34,32.36,32.28,32.34,133100.0,25.5792,25.595,25.5318,25.5792,133100.0
2010-01-12 10:15:00,32.34,32.35,32.26,32.26,181000.0,25.5792,25.5871,25.5159,25.5159,181000.0
2010-01-12 10:20:00,32.26,32.28,32.22,32.24,170900.0,25.5159,25.5318,25.4843,25.5001,170900.0
2010-01-12 10:25:00,32.25,32.3,32.21,32.21,101400.0,25.508,25.5476,25.4764,25.4764,101400.0
2010-01-12 10:30:00,32.22,32.22,32.11,32.15,120700.0,25.4843,25.4843,25.3973,25.4289,120700.0
2010-01-12 10:35:00,32.16,32.16,32.09,32.09,132800.0,25.4369,25.4369,25.3815,25.3815,132800.0
2010-01-12 10:40:00,32.08,32.22,32.08,32.19,114200.0,25.3736,25.4843,25.3736,25.4606,114200.0
2010-01-12 10:45:00,32.2,32.28,32.19,32.22,102000.0,25.4685,25.5318,25.4606,25.4843,102000.0
2010-01-12 10:50:00,32.22,32.24,32.17,32.21,94600.0,25.4843,25.5001,25.4448,25.4764,94600.0
2010-01-12 10:55:00,32.21,32.26,32.16,32.17,97600.0,25.4764,25.5159,25.4369,25.4448,97600.0
2010-01-12 11:00:00,32.17,32.19,32.11,32.12,145900.0,25.4448,25.4606,25.3973,25.4052,145900.0
2010-01-12 11:05:00,32.12,32.22,32.12,32.21,136000.0,25.4052,25.4843,25.4052,25.4764,136000.0
2010-01-12 11:10:00,32.21,32.28,32.19,32.26,120500.0,25.4764,25.5318,25.4606,25.5159,120500.0
2010-01-12 11:15:00,32.27,32.31,32.24,32.31,114700.0,25.5239,25.5555,25.5001,25.5555,114700.0
2010-01-12 11:20:00,32.31,32.34,32.28,32.28,65200.0,25.5555,25.5792,25.5318,25.5318,65200.0
2010-01-12 11:25:00,32.28,32.31,32.25,32.29,62500.0,25.5318,25.5555,25.508,25.5397,62500.0
2010-01-12 11:30:00,32.29,32.32,32.25,32.25,53000.0,25.5397,25.5634,25.508,25.508,53000.0
2010-01-12 11:35:00,32.26,32.28,32.18,32.23,215100.0,25.5159,25.5318,25.4527,25.4922,215100.0
2010-01-12 11:40:00,32.24,32.24,32.17,32.17,92700.0,25.5001,25.5001,25.4448,25.4448,92700.0
2010-01-12 11:45:00,32.17,32.2,32.14,32.17,130600.0,25.4448,25.4685,25.421,25.4448,130600.0
2010-01-12 11:50:00,32.16,32.17,32.14,32.14,88400.0,25.4369,25.4448,25.421,25.421,88400.0
2010-01-12 11:55:00,32.15,32.16,32.14,32.14,109900.0,25.4289,25.4369,25.421,25.421,109900.0
2010-01-12 12:00:00,32.14,32.16,32.13,32.15,98900.0,25.421,25.4369,25.4131,25.4289,98900.0
2010-01-12 12:05:00,32.16,32.17,32.14,32.15,43700.0,25.4369,25.4448,25.421,25.4289,43700.0
2010-01-12 12:10:00,32.16,32.18,32.04,32.14,261100.0,25.4369,25.4527,25.3419,25.421,261100.0
2010-01-12 12:15:00,32.14,32.15,31.77,31.78,642200.0,25.421,25.4289,25.1284,25.1363,642200.0
2010-01-12 12:20:00,31.78,31.84,31.54,31.78,893700.0,25.1363,25.1837,24.9465,25.1363,893700.0
2010-01-12 12:25:00,31.77,31.97,31.68,31.92,565700.0,25.1284,25.2866,25.0572,25.247,565700.0
2010-01-12 12:30:00,31.92,31.99,31.87,31.89,366400.0,25.247,25.3024,25.2075,25.2233,366400.0
2010-01-12 12:35:00,31.89,31.96,31.86,31.95,145400.0,25.2233,25.2787,25.1996,25.2708,145400.0
2010-01-12 12:40:00,31.96,32.06,31.96,31.98,257600.0,25.2787,25.3578,25.2787,25.2945,257600.0
2010-01-12 12:45:00,31.97,32.04,31.97,32.01,109200.0,25.2866,25.3419,25.2866,25.3182,109200.0
2010-01-12 12:50:00,32.01,32.04,31.97,32.01,88500.0,25.3182,25.3419,25.2866,25.3182,88500.0
2010-01-12 12:55:00,32.01,32.08,32.0,32.02,53800.0,25.3182,25.3736,25.3103,25.3261,53800.0
2010-01-12 13:00:00,32.02,32.04,32.0,32.03,53800.0,25.3261,25.3419,25.3103,25.334,53800.0
2010-01-12 13:05:00,32.04,32.07,32.0,32.06,66800.0,25.3419,25.3657,25.3103,25.3578,66800.0
2010-01-12 13:10:00,32.07,32.14,32.05,32.1,111900.0,25.3657,25.421,25.3498,25.3894,111900.0
2010-01-12 13:15:00,32.09,32.19,32.05,32.05,120700.0,25.3815,25.4606,25.3498,25.3498,120700.0
2010-01-12 13:20:00,32.05,32.09,32.02,32.06,101100.0,25.3498,25.3815,25.3261,25.3578,101100.0
2010-01-12 13:25:00,32.06,32.12,32.05,32.11,76500.0,25.3578,25.4052,25.3498,25.3973,76500.0
2010-01-12 13:30:00,32.12,32.15,32.04,32.05,139500.0,25.4052,25.4289,25.3419,25.3498,139500.0
2010-01-12 13:35:00,32.04,32.06,31.99,32.01,164400.0,25.3419,25.3578,25.3024,25.3182,164400.0
2010-01-12 13:40:00,32.0,32.01,31.94,31.95,245900.0,25.3103,25.3182,25.2628,25.2708,245900.0
2010-01-12 13:45:00,31.95,31.98,31.92,31.96,209100.0,25.2708,25.2945,25.247,25.2787,209100.0
2010-01-12 13:50:00,31.95,32.02,31.9,31.92,227400.0,25.2708,25.3261,25.2312,25.247,227400.0
2010-01-12 13:55:00,31.92,32.01,31.89,31.99,192000.0,25.247,25.3182,25.2233,25.3024,192000.0
2010-01-12 14:00:00,31.99,32.04,31.99,32.03,106100.0,25.3024,25.3419,25.3024,25.334,106100.0
2010-01-12 14:05:00,32.03,32.06,32.02,32.02,76700.0,25.334,25.3578,25.3261,25.3261,76700.0
2010-01-12 14:10:00,32.03,32.12,32.01,32.09,111000.0,25.334,25.4052,25.3182,25.3815,111000.0
2010-01-12 14:15:00,32.09,32.1,32.05,32.06,67500.0,25.3815,25.3894,25.3498,25.3578,67500.0
2010-01-12 14:20:00,32.05,32.06,32.05,32.06,24800.0,25.3498,25.3578,25.3498,25.3578,24800.0
2010-01-12 14:25:00,32.06,32.06,32.01,32.01,44500.0,25.3578,25.3578,25.3182,25.3182,44500.0
2010-01-12 14:30:00,32.01,32.03,31.99,32.01,83700.0,25.3182,25.334,25.3024,25.3182,83700.0
2010-01-12 14:35:00,32.01,32.03,32.0,32.01,55800.0,25.3182,25.334,25.3103,25.3182,55800.0
2010-01-12 14:40:00,32.01,32.08,31.99,32.08,153400.0,25.3182,25.3736,25.3024,25.3736,153400.0
2010-01-12 14:45:00,32.07,32.13,32.07,32.12,80600.0,25.3657,25.4131,25.3657,25.4052,80600.0
2010-01-12 14:50:00,32.13,32.16,32.05,32.06,91100.0,25.4131,25.4369,25.3498,25.3578,91100.0
2010-01-12 14:55:00,32.06,32.06,32.04,32.04,58900.0,25.3578,25.3578,25.3419,25.3419,58900.0
2010-01-12 15:00:00,32.04,32.06,32.02,32.05,122300.0,25.3419,25.3578,25.3261,25.3498,122300.0
2010-01-12 15:05:00,32.05,32.08,32.04,32.06,56000.0,25.3498,25.3736,25.3419,25.3578,56000.0
2010-01-12 15:10:00,32.05,32.08,32.0,32.06,158000.0,25.3498,25.3736,25.3103,25.3578,158000.0
2010-01-12 15:15:00,32.06,32.06,32.0,32.01,95500.0,25.3578,25.3578,25.3103,25.3182,95500.0
2010-01-12 15:20:00,32.01,32.02,31.96,32.01,139800.0,25.3182,25.3261,25.2787,25.3182,139800.0
2010-01-12 15:25:00,32.01,32.02,31.95,31.96,94000.0,25.3182,25.3261,25.2708,25.2787,94000.0
2010-01-12 15:30:00,31.96,32.02,31.95,31.97,163700.0,25.2787,25.3261,25.2708,25.2866,163700.0
2010-01-12 15:35:00,31.97,31.99,31.91,31.91,127700.0,25.2866,25.3024,25.2391,25.2391,127700.0
2010-01-12 15:40:00,31.91,32.01,31.91,31.94,307000.0,25.2391,25.3182,25.2391,25.2628,307000.0
2010-01-12 15:45:00,31.94,31.99,31.93,31.99,146300.0,25.2628,25.3024,25.2549,25.3024,146300.0
2010-01-12 15:50:00,31.99,32.04,31.98,32.04,414100.0,25.3024,25.3419,25.2945,25.3419,414100.0
2010-01-12 15:55:00,32.04,32.08,32.02,32.07,298800.0,25.3419,25.3736,25.3261,25.3657,298800.0
2010-01-13 09:30:00,31.99,32.25,31.99,32.17,250500.0,25.3024,25.508,25.3024,25.4448,250500.0
2010-01-13 09:35:00,32.17,32.25,32.09,32.17,368300.0,25.4448,25.508,25.3815,25.4448,368300.0
2010-01-13 09:40:00,32.17,32.17,32.03,32.11,169800.0,25.4448,25.4448,25.334,25.3973,169800.0
2010-01-13 09:45:00,32.11,32.3,32.06,32.27,170900.0,25.3973,25.5476,25.3578,25.5239,170900.0
2010-01-13 09:50:00,32.27,32.34,32.23,32.24,188800.0,25.5239,25.5792,25.4922,25.5001,188800.0
2010-01-13 09:55:00,32.23,32.23,32.13,32.13,59900.0,25.4922,25.4922,25.4131,25.4131,59900.0
2010-01-13 10:00:00,32.14,32.24,32.14,32.23,118900.0,25.421,25.5001,25.421,25.4922,118900.0
2010-01-13 10:05:00,32.24,32.26,32.19,32.23,216100.0,25.5001,25.5159,25.4606,25.4922,216100.0
2010-01-13 10:10:00,32.23,32.25,32.11,32.12,269300.0,25.4922,25.508,25.3973,25.4052,269300.0
2010-01-13 10:15:00,32.12,32.12,31.92,31.93,307400.0,25.4052,25.4052,25.247,25.2549,307400.0
2010-01-13 10:20:00,31.93,32.03,31.91,31.98,266400.0,25.2549,25.334,25.2391,25.2945,266400.0
2010-01-13 10:25:00,31.97,31.98,31.77,31.79,198200.0,25.2866,25.2945,25.1284,25.1442,198200.0
2010-01-13 10:30:00,31.78,31.78,31.68,31.71,160100.0,25.1363,25.1363,25.0572,25.0809,160100.0
2010-01-13 10:35:00,31.71,31.77,31.69,31.7,85800.0,25.0809,25.1284,25.0651,25.073,85800.0
2010-01-13 10:40:00,31.71,31.78,31.7,31.77,106300.0,25.0809,25.1363,25.073,25.1284,106300.0
2010-01-13 10:45:00,31.77,31.88,31.76,31.86,126200.0,25.1284,25.2154,25.1205,25.1996,126200.0
2010-01-13 10:50:00,31.86,31.95,31.82,31.94,210300.0,25.1996,25.2708,25.1679,25.2628,210300.0
2010-01-13 10:55:00,31.94,32.03,31.94,32.01,102700.0,25.2628,25.334,25.2628,25.3182,102700.0
2010-01-13 11:00:00,32.02,32.07,32.0,32.04,131100.0,25.3261,25.3657,25.3103,25.3419,131100.0
2010-01-13 11:05:00,32.04,32.07,32.0,32.04,67600.0,25.3419,25.3657,25.3103,25.3419,67600.0
2010-01-13 11:10:00,32.05,32.08,32.04,32.05,96300.0,25.3498,25.3736,25.3419,25.3498,96300.0
2010-01-13 11:15:00,32.04,32.09,32.04,32.04,52500.0,25.3419,25.3815,25.3419,25.3419,52500.0
2010-01-13 11:20:00,32.05,32.22,32.04,32.21,175000.0,25.3498,25.4843,25.3419,25.4764,175000.0
2010-01-13 11:25:00,32.21,32.33,32.15,32.15,237800.0,25.4764,25.5713,25.4289,25.4289,237800.0
2010-01-13 11:30:00,32.15,32.15,32.08,32.1,76700.0,25.4289,25.4289,25.3736,25.3894,76700.0
2010-01-13 11:35:00,32.1,32.16,32.1,32.13,134000.0,25.3894,25.4369,25.3894,25.4131,134000.0
2010-01-13 11:40:00,32.13,32.24,32.13,32.18,86100.0,25.4131,25.5001,25.4131,25.4527,86100.0
2010-01-13 11:45:00,32.17,32.27,32.15,32.22,47200.0,25.4448,25.5239,25.4289,25.4843,47200.0
2010-01-13 11:50:00,32.22,32.22,32.13,32.17,56200.0,25.4843,25.4843,25.4131,25.4448,56200.0
2010-01-13 11:55:00,32.17,32.26,32.15,32.19,51300.0,25.4448,25.5159,25.4289,25.4606,51300.0
2010-01-13 12:00:00,32.21,32.23,32.14,32.2,74000.0,25.4764,25.4922,25.421,25.4685,74000.0
2010-01-13 12:05:00,32.2,32.21,32.11,32.12,34000.0,25.4685,25.4764,25.3973,25.4052,34000.0
2010-01-13 12:10:00,32.12,32.17,32.08,32.17,63500.0,25.4052,25.4448,25.3736,25.4448,63500.0
2010-01-13 12:15:00,32.17,32.21,32.17,32.2,21900.0,25.4448,25.4764,25.4448,25.4685,21900.0
2010-01-13 12:20:00,32.2,32.26,32.2,32.21,50000.0,25.4685,25.5159,25.4685,25.4764,50000.0
2010-01-13 12:25:00,32.22,32.3,32.21,32.24,52100.0,25.4843,25.5476,25.4764,25.5001,52100.0
2010-01-13 12:30:00,32.24,32.26,32.19,32.2,60300.0,25.5001,25.5159,25.4606,25.4685,60300.0
2010-01-13 12:35:00,32.2,32.3,32.17,32.26,88800.0,25.4685,25.5476,25.4448,25.5159,88800.0
2010-01-13 12:40:00,32.26,32.29,32.22,32.23,25200.0,25.5159,25.5397,25.4843,25.4922,25200.0
2010-01-13 12:45:00,32.23,32.24,32.17,32.19,43800.0,25.4922,25.5001,25.4448,25.4606,43800.0
2010-01-13 12:50:00,32.2,32.24,32.19,32.21,33400.0,25.4685,25.5001,25.4606,25.4764,33400.0
2010-01-13 12:55:00,32.22,32.22,32.19,32.2,51700.0,25.4843,25.4843,25.4606,25.4685,51700.0
2010-01-13 13:00:00,32.2,32.23,32.19,32.22,63300.0,25.4685,25.4922,25.4606,25.4843,63300.0
2010-01-13 13:05:00,32.23,32.29,32.23,32.27,16500.0,25.4922,25.5397,25.4922,25.5239,16500.0
2010-01-13 13:10:00,32.27,32.3,32.26,32.29,22800.0,25.5239,25.5476,25.5159,25.5397,22800.0
2010-01-13 13:15:00,32.29,32.32,32.29,32.32,28800.0,25.5397,25.5634,25.5397,25.5634,28800.0
2010-01-13 13:20:00,32.31,32.39,32.28,32.35,53200.0,25.5555,25.6188,25.5318,25.5871,53200.0
2010-01-13 13:25:00,32.34,32.46,32.32,32.45,70900.0,25.5792,25.6741,25.5634,25.6662,70900.0
2010-01-13 13:30:00,32.45,32.46,32.43,32.44,36100.0,25.6662,25.6741,25.6504,25.6583,36100.0
2010-01-13 13:35:00,32.45,32.48,32.39,32.4,50300.0,25.6662,25.69,25.6188,25.6267,50300.0
2010-01-13 13:40:00,32.4,32.4,32.33,32.33,63500.0,25.6267,25.6267,25.5713,25.5713,63500.0
2010-01-13 13:45:00,32.34,32.36,32.29,32.33,60100.0,25.5792,25.595,25.5397,25.5713,60100.0
2010-01-13 13:50:00,32.32,32.33,32.27,32.32,98500.0,25.5634,25.5713,25.5239,25.5634,98500.0
2010-01-13 13:55:00,32.31,32.38,32.3,32.36,45100.0,25.5555,25.6109,25.5476,25.595,45100.0
2010-01-13 14:00:00,32.36,32.46,32.36,32.37,79800.0,25.595,25.6741,25.595,25.6029,79800.0
2010-01-13 14:05:00,32.37,32.38,32.3,32.35,102600.0,25.6029,25.6109,25.5476,25.5871,102600.0
2010-01-13 14:10:00,32.35,32.38,32.33,32.35,42500.0,25.5871,25.6109,25.5713,25.5871,42500.0
2010-01-13 14:15:00,32.35,32.41,32.33,32.4,121600.0,25.5871,25.6346,25.5713,25.6267,121600.0
2010-01-13 14:20:00,32.4,32.42,32.39,32.39,65100.0,25.6267,25.6425,25.6188,25.6188,65100.0
2010-01-13 14:25:00,32.39,32.4,32.35,32.35,50900.0,25.6188,25.6267,25.5871,25.5871,50900.0
2010-01-13 14:30:00,32.35,32.4,32.35,32.39,66200.0,25.5871,25.6267,25.5871,25.6188,66200.0
2010-01-13 14:35:00,32.38,32.39,32.33,32.33,28400.0,25.6109,25.6188,25.5713,25.5713,28400.0
2010-01-13 14:40:00,32.34,32.35,32.31,32.35,32200.0,25.5792,25.5871,25.5555,25.5871,32200.0
2010-01-13 14:45:00,32.35,32.43,32.34,32.42,52500.0,25.5871,25.6504,25.5792,25.6425,52500.0
2010-01-13 14:50:00,32.43,32.43,32.36,32.38,63200.0,25.6504,25.6504,25.595,25.6109,63200.0
2010-01-13 14:55:00,32.37,32.42,32.37,32.38,68100.0,25.6029,25.6425,25.6029,25.6109,68100.0
2010-01-13 15:00:00,32.39,32.43,32.38,32.43,67500.0,25.6188,25.6504,25.6109,25.6504,67500.0
2010-01-13 15:05:00,32.43,32.43,32.38,32.38,40700.0,25.6504,25.6504,25.6109,25.6109,40700.0
2010-01-13 15:10:00,32.39,32.43,32.38,32.43,61300.0,25.6188,25.6504,25.6109,25.6504,61300.0
2010-01-13 15:15:00,32.42,32.46,32.4,32.41,71100.0,25.6425,25.6741,25.6267,25.6346,71100.0
2010-01-13 15:20:00,32.41,32.41,32.36,32.38,63000.0,25.6346,25.6346,25.595,25.6109,63000.0
2010-01-13 15:25:00,32.38,32.44,32.38,32.41,98300.0,25.6109,25.6583,25.6109,25.6346,98300.0
2010-01-13 15:30:00,32.42,32.55,32.41,32.52,217100.0,25.6425,25.7453,25.6346,25.7216,217100.0
2010-01-13 15:35:00,32.52,32.53,32.46,32.51,82900.0,25.7216,25.7295,25.6741,25.7137,82900.0
2010-01-13 15:40:00,32.52,32.54,32.5,32.52,104600.0,25.7216,25.7374,25.7058,25.7216,104600.0
2010-01-13 15:45:00,32.51,32.52,32.44,32.49,163300.0,25.7137,25.7216,25.6583,25.6979,163300.0
2010-01-13 15:50:00,32.49,32.53,32.48,32.5,308000.0,25.6979,25.7295,25.69,25.7058,308000.0
2010-01-13 15:55:00,32.5,32.55,32.5,32.53,436500.0,25.7058,25.7453,25.7058,25.7295,436500.0
2010-01-14 09:30:00,32.68,32.72,32.33,32.57,104100.0,25.8481,25.8798,25.5713,25.7611,104100.0
2010-01-14 09:35:00,32.59,32.72,32.41,32.63,146500.0,25.777,25.8798,25.6346,25.8086,146500.0
2010-01-14 09:40:00,32.65,32.76,32.51,32.52,124100.0,25.8244,25.9114,25.7137,25.7216,124100.0
2010-01-14 09:45:00,32.52,32.7,32.47,32.59,113900.0,25.7216,25.864,25.682,25.777,113900.0
2010-01-14 09:50:00,32.6,32.65,32.54,32.55,52800.0,25.7849,25.8244,25.7374,25.7453,52800.0
2010-01-14 09:55:00,32.57,32.63,32.57,32.62,52700.0,25.7611,25.8086,25.7611,25.8007,52700.0
2010-01-14 10:00:00,32.62,32.77,32.59,32.67,154200.0,25.8007,25.9193,25.777,25.8402,154200.0
2010-01-14 10:05:00,32.68,32.74,32.64,32.73,67800.0,25.8481,25.8956,25.8165,25.8877,67800.0
2010-01-14 10:10:00,32.74,32.86,32.74,32.86,126000.0,25.8956,25.9905,25.8956,25.9905,126000.0
2010-01-14 10:15:00,32.87,32.88,32.81,32.85,52100.0,25.9984,26.0063,25.951,25.9826,52100.0
2010-01-14 10:20:00,32.85,32.88,32.78,32.8,60600.0,25.9826,26.0063,25.9272,25.9431,60600.0
2010-01-14 10:25:00,32.79,32.97,32.78,32.9,79400.0,25.9351,26.0775,25.9272,26.0222,79400.0
2010-01-14 10:30:00,32.9,33.03,32.9,32.97,110700.0,26.0222,26.125,26.0222,26.0775,110700.0
2010-01-14 10:35:00,32.96,33.01,32.92,32.96,80100.0,26.0696,26.1092,26.038,26.0696,80100.0
2010-01-14 10:40:00,32.95,32.98,32.85,32.9,103900.0,26.0617,26.0854,25.9826,26.0222,103900.0
2010-01-14 10:45:00,32.9,33.03,32.87,33.02,163500.0,26.0222,26.125,25.9984,26.1171,163500.0
2010-01-14 10:50:00,33.03,33.03,32.9,32.95,74200.0,26.125,26.125,26.0222,26.0617,74200.0
2010-01-14 10:55:00,32.95,32.96,32.89,32.92,72500.0,26.0617,26.0696,26.0142,26.038,72500.0
2010-01-14 11:00:00,32.93,33.01,32.92,33.0,90500.0,26.0459,26.1092,26.038,26.1012,90500.0
2010-01-14 11:05:00,33.0,33.01,32.97,33.01,59200.0,26.1012,26.1092,26.0775,26.1092,59200.0
2010-01-14 11:10:00,33.01,33.06,33.0,33.05,82400.0,26.1092,26.1487,26.1012,26.1408,82400.0
2010-01-14 11:15:00,33.05,33.07,33.03,33.05,105600.0,26.1408,26.1566,26.125,26.1408,105600.0
2010-01-14 11:20:00,33.06,33.06,32.96,32.99,120600.0,26.1487,26.1487,26.0696,26.0933,120600.0
2010-01-14 11:25:00,32.99,33.07,32.99,33.04,78400.0,26.0933,26.1566,26.0933,26.1329,78400.0
2010-01-14 11:30:00,33.05,33.07,33.03,33.03,80800.0,26.1408,26.1566,26.125,26.125,80800.0
2010-01-14 11:35:00,33.04,33.07,32.99,33.01,118400.0,26.1329,26.1566,26.0933,26.1092,118400.0
2010-01-14 11:40:00,33.01,33.02,32.96,33.02,51800.0,26.1092,26.1171,26.0696,26.1171,51800.0
2010-01-14 11:45:00,33.02,33.09,33.01,33.09,94400.0,26.1171,26.1724,26.1092,26.1724,94400.0
2010-01-14 11:50:00,33.1,33.15,33.08,33.09,136300.0,26.1803,26.2199,26.1645,26.1724,136300.0
2010-01-14 11:55:00,33.09,33.11,32.97,33.03,90300.0,26.1724,26.1883,26.0775,26.125,90300.0
2010-01-14 12:00:00,33.03,33.03,32.95,32.96,91000.0,26.125,26.125,26.0617,26.0696,91000.0
2010-01-14 12:05:00,32.96,33.01,32.95,32.97,88200.0,26.0696,26.1092,26.0617,26.0775,88200.0
2010-01-14 12:10:00,32.96,33.0,32.94,32.99,68400.0,26.0696,26.1012,26.0538,26.0933,68400.0
2010-01-14 12:15:00,32.98,33.0,32.93,32.94,51400.0,26.0854,26.1012,26.0459,26.0538,51400.0
2010-01-14 12:20:00,32.94,32.96,32.92,32.95,80300.0,26.0538,26.0696,26.038,26.0617,80300.0
2010-01-14 12:25:00,32.95,32.96,32.92,32.93,79100.0,26.0617,26.0696,26.038,26.0459,79100.0
2010-01-14 12:30:00,32.94,33.06,32.94,33.03,75000.0,26.0538,26.1487,26.0538,26.125,75000.0
2010-01-14 12:35:00,33.02,33.06,33.02,33.06,45600.0,26.1171,26.1487,26.1171,26.1487,45600.0
2010-01-14 12:40:00,33.06,33.07,33.0,33.02,55600.0,26.1487,26.1566,26.1012,26.1171,55600.0
2010-01-14 12:45:00,33.01,33.08,33.01,33.03,93900.0,26.1092,26.1645,26.1092,26.125,93900.0
2010-01-14 12:50:00,33.03,33.1,33.03,33.07,73000.0,26.125,26.1803,26.125,26.1566,73000.0
2010-01-14 12:55:00,33.07,33.09,33.05,33.09,29600.0,26.1566,26.1724,26.1408,26.1724,29600.0
2010-01-14 13:00:00,33.08,33.15,33.08,33.11,56000.0,26.1645,26.2199,26.1645,26.1883,56000.0
2010-01-14 13:05:00,33.11,33.18,33.1,33.15,78200.0,26.1883,26.2436,26.1803,26.2199,78200.0
2010-01-14 13:10:00,33.15,33.2,33.15,33.2,94000.0,26.2199,26.2594,26.2199,26.2594,94000.0
2010-01-14 13:15:00,33.2,33.2,33.16,33.16,44800.0,26.2594,26.2594,26.2278,26.2278,44800.0
2010-01-14 13:20:00,33.16,33.19,33.12,33.19,69500.0,26.2278,26.2515,26.1962,26.2515,69500.0
2010-01-14 13:25:00,33.19,33.2,33.16,33.19,62800.0,26.2515,26.2594,26.2278,26.2515,62800.0
2010-01-14 13:30:00,33.19,33.23,33.19,33.2,112800.0,26.2515,26.2832,26.2515,26.2594,112800.0
2010-01-14 13:35:00,33.2,33.25,33.19,33.24,96900.0,26.2594,26.299,26.2515,26.2911,96900.0
2010-01-14 13:40:00,33.24,33.31,33.23,33.28,183500.0,26.2911,26.3464,26.2832,26.3227,183500.0
2010-01-14 13:45:00,33.28,33.32,33.28,33.28,172500.0,26.3227,26.3543,26.3227,26.3227,172500.0
2010-01-14 13:50:00,33.28,33.29,33.19,33.2,89600.0,26.3227,26.3306,26.2515,26.2594,89600.0
2010-01-14 13:55:00,33.2,33.21,33.11,33.18,90900.0,26.2594,26.2673,26.1883,26.2436,90900.0
2010-01-14 14:00:00,33.18,33.26,33.18,33.24,74300.0,26.2436,26.3069,26.2436,26.2911,74300.0
2010-01-14 14:05:00,33.24,33.27,33.22,33.27,37300.0,26.2911,26.3148,26.2753,26.3148,37300.0
2010-01-14 14:10:00,33.27,33.28,33.19,33.22,76100.0,26.3148,26.3227,26.2515,26.2753,76100.0
2010-01-14 14:15:00,33.21,33.22,33.18,33.19,36900.0,26.2673,26.2753,26.2436,26.2515,36900.0
2010-01-14 14:20:00,33.19,33.19,33.02,33.02,142000.0,26.2515,26.2515,26.1171,26.1171,142000.0
2010-01-14 14:25:00,33.02,33.08,33.0,33.04,258300.0,26.1171,26.1645,26.1012,26.1329,258300.0
2010-01-14 14:30:00,33.04,33.12,33.04,33.08,76600.0,26.1329,26.1962,26.1329,26.1645,76600.0
2010-01-14 14:35:00,33.08,33.12,33.03,33.05,140300.0,26.1645,26.1962,26.125,26.1408,140300.0
2010-01-14 14:40:00,33.05,33.1,33.01,33.02,63000.0,26.1408,26.1803,26.1092,26.1171,63000.0
2010-01-14 14:45:00,33.02,33.1,33.02,33.1,71800.0,26.1171,26.1803,26.1171,26.1803,71800.0
2010-01-14 14:50:00,33.1,33.1,33.07,33.09,39300.0,26.1803,26.1803,26.1566,26.1724,39300.0
2010-01-14 14:55:00,33.1,33.24,33.1,33.18,91200.0,26.1803,26.2911,26.1803,26.2436,91200.0
2010-01-14 15:00:00,33.18,33.25,33.18,33.22,77700.0,26.2436,26.299,26.2436,26.2753,77700.0
2010-01-14 15:05:00,33.23,33.23,33.13,33.15,87800.0,26.2832,26.2832,26.2041,26.2199,87800.0
2010-01-14 15:10:00,33.15,33.21,33.1,33.13,113800.0,26.2199,26.2673,26.1803,26.2041,113800.0
2010-01-14 15:15:00,33.14,33.22,33.11,33.21,118200.0,26.212,26.2753,26.1883,26.2673,118200.0
2010-01-14 15:20:00,33.2,33.26,33.2,33.26,108900.0,26.2594,26.3069,26.2594,26.3069,108900.0
2010-01-14 15:25:00,33.26,33.27,33.2,33.23,144700.0,26.3069,26.3148,26.2594,26.2832,144700.0
2010-01-14 15:30:00,33.24,33.31,33.24,33.29,158300.0,26.2911,26.3464,26.2911,26.3306,158300.0
2010-01-14 15:35:00,33.3,33.33,33.23,33.24,235800.0,26.3385,26.3623,26.2832,26.2911,235800.0
2010-01-14 15:40:00,33.24,33.31,33.2,33.2,314600.0,26.2911,26.3464,26.2594,26.2594,314600.0
2010-01-14 15:45:00,33.21,33.33,33.21,33.32,207600.0,26.2673,26.3623,26.2673,26.3543,207600.0
2010-01-14 15:50:00,33.32,33.32,33.26,33.31,286300.0,26.3543,26.3543,26.3069,26.3464,286300.0
2010-01-14 15:55:00,33.31,33.33,33.28,33.31,271500.0,26.3464,26.3623,26.3227,26.3464,271500.0
2010-01-15 09:30:00,33.54,33.54,33.22,33.47,1449000.0,26.5284,26.5284,26.2753,26.473,1449000.0
2010-01-15 09:35:00,33.48,33.75,33.44,33.72,504600.0,26.4809,26.6945,26.4493,26.6707,504600.0
2010-01-15 09:40:00,33.73,33.99,33.72,33.93,571400.0,26.6786,26.8843,26.6707,26.8368,571400.0
2010-01-15 09:45:00,33.92,33.94,33.6,33.62,584800.0,26.8289,26.8447,26.5758,26.5916,584800.0
2010-01-15 09:50:00,33.64,33.67,33.33,33.4,396600.0,26.6075,26.6312,26.3623,26.4176,396600.0
2010-01-15 09:55:00,33.38,33.44,33.17,33.28,323400.0,26.4018,26.4493,26.2357,26.3227,323400.0
2010-01-15 10:00:00,33.3,33.37,33.11,33.2,284100.0,26.3385,26.3939,26.1883,26.2594,284100.0
2010-01-15 10:05:00,33.21,33.24,33.1,33.19,227100.0,26.2673,26.2911,26.1803,26.2515,227100.0
2010-01-15 10:10:00,33.2,33.24,33.13,33.19,117400.0,26.2594,26.2911,26.2041,26.2515,117400.0
2010-01-15 10:15:00,33.19,33.25,33.15,33.19,180500.0,26.2515,26.299,26.2199,26.2515,180500.0
2010-01-15 10:20:00,33.19,33.36,33.16,33.33,123800.0,26.2515,26.386,26.2278,26.3623,123800.0
2010-01-15 10:25:00,33.31,33.35,33.26,33.32,234800.0,26.3464,26.3781,26.3069,26.3543,234800.0
2010-01-15 10:30:00,33.33,33.41,33.21,33.39,247500.0,26.3623,26.4255,26.2673,26.4097,247500.0
2010-01-15 10:35:00,33.39,33.41,33.27,33.34,109100.0,26.4097,26.4255,26.3148,26.3702,109100.0
2010-01-15 10:40:00,33.33,33.38,33.22,33.35,139600.0,26.3623,26.4018,26.2753,26.3781,139600.0
2010-01-15 10:45:00,33.37,33.41,33.34,33.37,114400.0,26.3939,26.4255,26.3702,26.3939,114400.0
2010-01-15 10:50:00,33.37,33.42,33.32,33.32,113700.0,26.3939,26.4334,26.3543,26.3543,113700.0
2010-01-15 10:55:00,33.33,33.35,33.22,33.34,116700.0,26.3623,26.3781,26.2753,26.3702,116700.0
2010-01-15 11:00:00,33.34,33.47,33.32,33.46,225600.0,26.3702,26.473,26.3543,26.4651,225600.0
2010-01-15 11:05:00,33.45,33.47,33.38,33.42,137500.0,26.4572,26.473,26.4018,26.4334,137500.0
2010-01-15 11:10:00,33.42,33.5,33.42,33.49,133000.0,26.4334,26.4967,26.4334,26.4888,133000.0
2010-01-15 11:15:00,33.49,33.64,33.48,33.61,378200.0,26.4888,26.6075,26.4809,26.5837,378200.0
2010-01-15 11:20:00,33.62,33.67,33.54,33.65,263300.0,26.5916,26.6312,26.5284,26.6154,263300.0
2010-01-15 11:25:00,33.65,33.67,33.52,33.56,128500.0,26.6154,26.6312,26.5125,26.5442,128500.0
2010-01-15 11:30:00,33.55,33.59,33.51,33.59,153400.0,26.5363,26.5679,26.5046,26.5679,153400.0
2010-01-15 11:35:00,33.58,33.73,33.56,33.66,227500.0,26.56,26.6786,26.5442,26.6233,227500.0
2010-01-15 11:40:00,33.66,33.82,33.65,33.8,345000.0,26.6233,26.7498,26.6154,26.734,345000.0
2010-01-15 11:45:00,33.8,33.83,33.72,33.72,146000.0,26.734,26.7577,26.6707,26.6707,146000.0
2010-01-15 11:50:00,33.72,33.73,33.65,33.68,117400.0,26.6707,26.6786,26.6154,26.6391,117400.0
2010-01-15 11:55:00,33.68,33.73,33.6,33.71,158100.0,26.6391,26.6786,26.5758,26.6628,158100.0
2010-01-15 12:00:00,33.71,33.73,33.63,33.65,149700.0,26.6628,26.6786,26.5995,26.6154,149700.0
2010-01-15 12:05:00,33.65,33.73,33.63,33.71,112500.0,26.6154,26.6786,26.5995,26.6628,112500.0
2010-01-15 12:10:00,33.71,33.76,33.68,33.74,130300.0,26.6628,26.7024,26.6391,26.6865,130300.0
2010-01-15 12:15:00,33.74,33.76,33.71,33.71,91700.0,26.6865,26.7024,26.6628,26.6628,91700.0
2010-01-15 12:20:00,33.71,33.72,33.63,33.64,85600.0,26.6628,26.6707,26.5995,26.6075,85600.0
2010-01-15 12:25:00,33.64,33.7,33.64,33.69,104900.0,26.6075,26.6549,26.6075,26.647,104900.0
2010-01-15 12:30:00,33.7,33.76,33.68,33.75,176100.0,26.6549,26.7024,26.6391,26.6945,176100.0
2010-01-15 12:35:00,33.75,33.75,33.64,33.64,102400.0,26.6945,26.6945,26.6075,26.6075,102400.0
2010-01-15 12:40:00,33.65,33.66,33.59,33.6,125200.0,26.6154,26.6233,26.5679,26.5758,125200.0
2010-01-15 12:45:00,33.6,33.67,33.58,33.64,122000.0,26.5758,26.6312,26.56,26.6075,122000.0
2010-01-15 12:50:00,33.63,33.67,33.61,33.65,94700.0,26.5995,26.6312,26.5837,26.6154,94700.0
2010-01-15 12:55:00,33.65,33.72,33.64,33.72,152200.0,26.6154,26.6707,26.6075,26.6707,152200.0
2010-01-15 13:00:00,33.72,33.75,33.7,33.71,123200.0,26.6707,26.6945,26.6549,26.6628,123200.0
2010-01-15 13:05:00,33.7,33.73,33.69,33.71,153800.0,26.6549,26.6786,26.647,26.6628,153800.0
2010-01-15 13:10:00,33.71,33.74,33.7,33.74,118000.0,26.6628,26.6865,26.6549,26.6865,118000.0
2010-01-15 13:15:00,33.74,33.75,33.66,33.69,161500.0,26.6865,26.6945,26.6233,26.647,161500.0
2010-01-15 13:20:00,33.67,33.75,33.64,33.72,175900.0,26.6312,26.6945,26.6075,26.6707,175900.0
2010-01-15 13:25:00,33.74,33.76,33.72,33.72,106400.0,26.6865,26.7024,26.6707,26.6707,106400.0
2010-01-15 13:30:00,33.73,33.74,33.67,33.68,63800.0,26.6786,26.6865,26.6312,26.6391,63800.0
2010-01-15 13:35:00,33.68,33.7,33.64,33.64,106600.0,26.6391,26.6549,26.6075,26.6075,106600.0
2010-01-15 13:40:00,33.64,33.71,33.64,33.71,98800.0,26.6075,26.6628,26.6075,26.6628,98800.0
2010-01-15 13:45:00,33.71,33.75,33.71,33.74,127500.0,26.6628,26.6945,26.6628,26.6865,127500.0
2010-01-15 13:50:00,33.74,33.78,33.73,33.76,161000.0,26.6865,26.7182,26.6786,26.7024,161000.0
2010-01-15 13:55:00,33.75,33.79,33.73,33.74,273000.0,26.6945,26.7261,26.6786,26.6865,273000.0
2010-01-15 14:00:00,33.74,33.76,33.66,33.7,379200.0,26.6865,26.7024,26.6233,26.6549,379200.0
2010-01-15 14:05:00,33.7,33.7,33.65,33.68,109200.0,26.6549,26.6549,26.6154,26.6391,109200.0
2010-01-15 14:10:00,33.68,33.68,33.62,33.63,95000.0,26.6391,26.6391,26.5916,26.5995,95000.0
2010-01-15 14:15:00,33.62,33.63,33.59,33.59,181200.0,26.5916,26.5995,26.5679,26.5679,181200.0
2010-01-15 14:20:00,33.59,33.62,33.58,33.59,121300.0,26.5679,26.5916,26.56,26.5679,121300.0
2010-01-15 14:25:00,33.59,33.63,33.58,33.63,85400.0,26.5679,26.5995,26.56,26.5995,85400.0
2010-01-15 14:30:00,33.62,33.66,33.61,33.66,119400.0,26.5916,26.6233,26.5837,26.6233,119400.0
2010-01-15 14:35:00,33.65,33.67,33.61,33.63,205900.0,26.6154,26.6312,26.5837,26.5995,205900.0
2010-01-15 14:40:00,33.63,33.64,33.59,33.6,124300.0,26.5995,26.6075,26.5679,26.5758,124300.0
2010-01-15 14:45:00,33.6,33.6,33.52,33.56,254900.0,26.5758,26.5758,26.5125,26.5442,254900.0
2010-01-15 14:50:00,33.56,33.68,33.55,33.63,254900.0,26.5442,26.6391,26.5363,26.5995,254900.0
2010-01-15 14:55:00,33.62,33.66,33.57,33.57,73100.0,26.5916,26.6233,26.5521,26.5521,73100.0
2010-01-15 15:00:00,33.57,33.6,33.56,33.57,101900.0,26.5521,26.5758,26.5442,26.5521,101900.0
2010-01-15 15:05:00,33.56,33.59,33.55,33.57,150100.0,26.5442,26.5679,26.5363,26.5521,150100.0
2010-01-15 15:10:00,33.57,33.58,33.55,33.56,221300.0,26.5521,26.56,26.5363,26.5442,221300.0
2010-01-15 15:15:00,33.58,33.6,33.56,33.59,131600.0,26.56,26.5758,26.5442,26.5679,131600.0
2010-01-15 15:20:00,33.59,33.67,33.58,33.66,187600.0,26.5679,26.6312,26.56,26.6233,187600.0
2010-01-15 15:25:00,33.67,33.68,33.64,33.68,431100.0,26.6312,26.6391,26.6075,26.6391,431100.0
2010-01-15 15:30:00,33.68,33.76,33.67,33.76,429600.0,26.6391,26.7024,26.6312,26.7024,429600.0
2010-01-15 15:35:00,33.76,33.8,33.75,33.78,449100.0,26.7024,26.734,26.6945,26.7182,449100.0
2010-01-15 15:40:00,33.78,33.82,33.77,33.8,566400.0,26.7182,26.7498,26.7103,26.734,566400.0
2010-01-15 15:45:00,33.8,33.82,33.76,33.82,409900.0,26.734,26.7498,26.7024,26.7498,409900.0
2010-01-15 15:50:00,33.82,33.85,33.8,33.8,1001600.0,26.7498,26.7736,26.734,26.734,1001600.0
2010-01-15 15:55:00,33.8,33.82,33.75,33.75,1117700.0,26.734,26.7498,26.6945,26.6945,1117700.0
2010-01-19 09:30:00,34.56,35.9,34.5,35.5,1183900.0,27.3351,28.395,27.2877,28.0786,1183900.0
2010-01-19 09:35:00,35.5,35.77,35.23,35.45,1346000.0,28.0786,28.2922,27.8651,28.0391,1346000.0
2010-01-19 09:40:00,35.46,35.5,35.11,35.2,806300.0,28.047,28.0786,27.7701,27.8413,806300.0
2010-01-19 09:45:00,35.19,35.25,35.14,35.17,522800.0,27.8334,27.8809,27.7939,27.8176,522800.0
2010-01-19 09:50:00,35.18,35.18,34.93,35.01,471400.0,27.8255,27.8255,27.6278,27.691,471400.0
2010-01-19 09:55:00,35.02,35.26,35.01,35.17,344900.0,27.699,27.8888,27.691,27.8176,344900.0
2010-01-19 10:00:00,35.18,35.41,35.12,35.36,818500.0,27.8255,28.0074,27.7781,27.9679,818500.0
2010-01-19 10:05:00,35.36,35.4,35.2,35.24,381000.0,27.9679,27.9995,27.8413,27.873,381000.0
2010-01-19 10:10:00,35.24,35.52,35.23,35.44,404300.0,27.873,28.0944,27.8651,28.0312,404300.0
2010-01-19 10:15:00,35.44,35.52,35.33,35.39,417500.0,28.0312,28.0944,27.9442,27.9916,417500.0
2010-01-19 10:20:00,35.39,35.41,35.27,35.36,353900.0,27.9916,28.0074,27.8967,27.9679,353900.0
2010-01-19 10:25:00,35.36,35.38,35.05,35.05,220100.0,27.9679,27.9837,27.7227,27.7227,220100.0
2010-01-19 10:30:00,35.06,35.14,34.97,35.08,211700.0,27.7306,27.7939,27.6594,27.7464,211700.0
2010-01-19 10:35:00,35.08,35.13,35.06,35.1,215100.0,27.7464,27.786,27.7306,27.7622,215100.0
2010-01-19 10:40:00,35.1,35.17,35.05,35.12,143900.0,27.7622,27.8176,27.7227,27.7781,143900.0
2010-01-19 10:45:00,35.12,35.24,35.11,35.11,226000.0,27.7781,27.873,27.7701,27.7701,226000.0
2010-01-19 10:50:00,35.12,35.12,35.0,35.05,104200.0,27.7781,27.7781,27.6831,27.7227,104200.0
2010-01-19 10:55:00,35.04,35.11,35.01,35.06,417900.0,27.7148,27.7701,27.691,27.7306,417900.0
2010-01-19 11:00:00,35.04,35.11,35.03,35.06,107100.0,27.7148,27.7701,27.7069,27.7306,107100.0
2010-01-19 11:05:00,35.06,35.07,34.98,35.01,361600.0,27.7306,27.7385,27.6673,27.691,361600.0
2010-01-19 11:10:00,35.02,35.09,35.01,35.05,158900.0,27.699,27.7543,27.691,27.7227,158900.0
2010-01-19 11:15:00,35.04,35.1,35.04,35.09,104800.0,27.7148,27.7622,27.7148,27.7543,104800.0
2010-01-19 11:20:00,35.09,35.16,35.08,35.15,307000.0,27.7543,27.8097,27.7464,27.8018,307000.0
2010-01-19 11:25:00,35.15,35.16,35.1,35.14,243400.0,27.8018,27.8097,27.7622,27.7939,243400.0
2010-01-19 11:30:00,35.13,35.27,35.13,35.19,308800.0,27.786,27.8967,27.786,27.8334,308800.0
2010-01-19 11:35:00,35.18,35.25,35.13,35.23,500800.0,27.8255,27.8809,27.786,27.8651,500800.0
2010-01-19 11:40:00,35.24,35.36,35.15,35.32,380300.0,27.873,27.9679,27.8018,27.9362,380300.0
2010-01-19 11:45:00,35.32,35.49,35.32,35.46,365200.0,27.9362,28.0707,27.9362,28.047,365200.0
2010-01-19 11:50:00,35.45,35.47,35.29,35.34,284100.0,28.0391,28.0549,27.9125,27.9521,284100.0
2010-01-19 11:55:00,35.34,35.42,35.31,35.37,293400.0,27.9521,28.0153,27.9283,27.9758,293400.0
2010-01-19 12:00:00,35.37,35.39,35.27,35.31,162200.0,27.9758,27.9916,27.8967,27.9283,162200.0
2010-01-19 12:05:00,35.29,35.33,35.25,35.29,274500.0,27.9125,27.9442,27.8809,27.9125,274500.0
2010-01-19 12:10:00,35.29,35.4,35.28,35.35,160600.0,27.9125,27.9995,27.9046,27.96,160600.0
2010-01-19 12:15:00,35.35,35.41,35.3,35.41,131200.0,27.96,28.0074,27.9204,28.0074,131200.0
2010-01-19 12:20:00,35.41,35.5,35.37,35.5,241800.0,28.0074,28.0786,27.9758,28.0786,241800.0
2010-01-19 12:25:00,35.49,35.62,35.49,35.61,325800.0,28.0707,28.1735,28.0707,28.1656,325800.0
2010-01-19 12:30:00,35.6,35.62,35.47,35.47,261800.0,28.1577,28.1735,28.0549,28.0549,261800.0
2010-01-19 12:35:00,35.48,35.48,35.43,35.44,95900.0,28.0628,28.0628,28.0232,28.0312,95900.0
2010-01-19 12:40:00,35.44,35.44,35.36,35.38,190500.0,28.0312,28.0312,27.9679,27.9837,190500.0
2010-01-19 12:45:00,35.38,35.51,35.37,35.48,245500.0,27.9837,28.0865,27.9758,28.0628,245500.0
2010-01-19 12:50:00,35.49,35.53,35.39,35.44,1121700.0,28.0707,28.1023,27.9916,28.0312,1121700.0
2010-01-19 12:55:00,35.44,35.46,35.25,35.26,210400.0,28.0312,28.047,27.8809,27.8888,210400.0
2010-01-19 13:00:00,35.26,35.26,35.1,35.1,278100.0,27.8888,27.8888,27.7622,27.7622,278100.0
2010-01-19 13:05:00,35.1,35.23,35.1,35.2,226300.0,27.7622,27.8651,27.7622,27.8413,226300.0
2010-01-19 13:10:00,35.2,35.23,35.15,35.16,185100.0,27.8413,27.8651,27.8018,27.8097,185100.0
2010-01-19 13:15:00,35.16,35.18,35.12,35.13,149900.0,27.8097,27.8255,27.7781,27.786,149900.0
2010-01-19 13:20:00,35.13,35.17,35.1,35.17,147200.0,27.786,27.8176,27.7622,27.8176,147200.0
2010-01-19 13:25:00,35.17,35.18,35.1,35.11,141800.0,27.8176,27.8255,27.7622,27.7701,141800.0
2010-01-19 13:30:00,35.1,35.12,35.03,35.05,202100.0,27.7622,27.7781,27.7069,27.7227,202100.0
2010-01-19 13:35:00,35.05,35.06,34.83,34.85,327700.0,27.7227,27.7306,27.5487,27.5645,327700.0
2010-01-19 13:40:00,34.86,34.87,34.77,34.82,328300.0,27.5724,27.5803,27.5012,27.5408,328300.0
2010-01-19 13:45:00,34.82,34.94,34.81,34.88,161100.0,27.5408,27.6357,27.5329,27.5882,161100.0
2010-01-19 13:50:00,34.88,34.9,34.84,34.86,168500.0,27.5882,27.604,27.5566,27.5724,168500.0
2010-01-19 13:55:00,34.85,34.85,34.74,34.75,153800.0,27.5645,27.5645,27.4775,27.4854,153800.0
2010-01-19 14:00:00,34.75,34.85,34.74,34.81,129600.0,27.4854,27.5645,27.4775,27.5329,129600.0
2010-01-19 14:05:00,34.81,34.88,34.81,34.87,214000.0,27.5329,27.5882,27.5329,27.5803,214000.0
2010-01-19 14:10:00,34.88,34.94,34.62,34.62,311000.0,27.5882,27.6357,27.3826,27.3826,311000.0
2010-01-19 14:15:00,34.62,34.81,34.62,34.81,114300.0,27.3826,27.5329,27.3826,27.5329,114300.0
2010-01-19 14:20:00,34.8,34.86,34.78,34.82,99600.0,27.525,27.5724,27.5091,27.5408,99600.0
2010-01-19 14:25:00,34.81,34.87,34.77,34.87,189500.0,27.5329,27.5803,27.5012,27.5803,189500.0
2010-01-19 14:30:00,34.87,35.02,34.87,34.98,240600.0,27.5803,27.699,27.5803,27.6673,240600.0
2010-01-19 14:35:00,34.99,34.99,34.78,34.88,328600.0,27.6752,27.6752,27.5091,27.5882,328600.0
2010-01-19 14:40:00,34.88,34.88,34.72,34.72,178900.0,27.5882,27.5882,27.4617,27.4617,178900.0
2010-01-19 14:45:00,34.72,34.76,34.65,34.68,155800.0,27.4617,27.4933,27.4063,27.43,155800.0
2010-01-19 14:50:00,34.68,34.68,34.56,34.64,171500.0,27.43,27.43,27.3351,27.3984,171500.0
2010-01-19 14:55:00,34.64,34.65,34.54,34.59,169800.0,27.3984,27.4063,27.3193,27.3589,169800.0
2010-01-19 15:00:00,34.6,34.73,34.57,34.72,193000.0,27.3668,27.4696,27.343,27.4617,193000.0
2010-01-19 15:05:00,34.71,34.75,34.67,34.69,132900.0,27.4538,27.4854,27.4221,27.4379,132900.0
2010-01-19 15:10:00,34.69,34.88,34.69,34.88,178600.0,27.4379,27.5882,27.4379,27.5882,178600.0
2010-01-19 15:15:00,34.89,34.96,34.88,34.93,141500.0,27.5961,27.6515,27.5882,27.6278,141500.0
2010-01-19 15:20:00,34.92,35.0,34.88,34.99,210700.0,27.6199,27.6831,27.5882,27.6752,210700.0
2010-01-19 15:25:00,34.99,35.04,34.89,34.95,218100.0,27.6752,27.7148,27.5961,27.6436,218100.0
2010-01-19 15:30:00,34.94,34.95,34.83,34.87,234200.0,27.6357,27.6436,27.5487,27.5803,234200.0
2010-01-19 15:35:00,34.86,34.98,34.84,34.97,241700.0,27.5724,27.6673,27.5566,27.6594,241700.0
2010-01-19 15:40:00,34.98,35.08,34.94,35.02,380600.0,27.6673,27.7464,27.6357,27.699,380600.0
2010-01-19 15:45:00,35.03,35.04,34.92,35.04,289800.0,27.7069,27.7148,27.6199,27.7148,289800.0
2010-01-19 15:50:00,35.04,35.08,34.99,35.02,1011500.0,27.7148,27.7464,27.6752,27.699,1011500.0
2010-01-19 15:55:00,35.02,35.19,35.01,35.12,1368200.0,27.699,27.8334,27.691,27.7781,1368200.0
2010-01-20 09:30:00,35.93,36.0,35.65,35.94,1665200.0,28.4187,28.4741,28.1973,28.4266,1665200.0
2010-01-20 09:35:00,35.93,36.07,35.6,35.65,2289200.0,28.4187,28.5295,28.1577,28.1973,2289200.0
2010-01-20 09:40:00,35.65,35.91,35.46,35.78,1277400.0,28.1973,28.4029,28.047,28.3001,1277400.0
2010-01-20 09:45:00,35.77,35.77,35.08,35.24,1189300.0,28.2922,28.2922,27.7464,27.873,1189300.0
2010-01-20 09:50:00,35.23,35.38,34.94,35.01,1066400.0,27.8651,27.9837,27.6357,27.691,1066400.0
2010-01-20 09:55:00,35.02,35.09,34.75,34.81,813000.0,27.699,27.7543,27.4854,27.5329,813000.0
2010-01-20 10:00:00,34.8,34.83,34.66,34.67,537900.0,27.525,27.5487,27.4142,27.4221,537900.0
2010-01-20 10:05:00,34.68,34.87,34.53,34.74,534500.0,27.43,27.5803,27.3114,27.4775,534500.0
2010-01-20 10:10:00,34.75,34.83,34.66,34.68,394800.0,27.4854,27.5487,27.4142,27.43,394800.0
2010-01-20 10:15:00,34.68,34.78,34.56,34.56,334700.0,27.43,27.5091,27.3351,27.3351,334700.0
2010-01-20 10:20:00,34.56,34.66,34.47,34.59,427200.0,27.3351,27.4142,27.2639,27.3589,427200.0
2010-01-20 10:25:00,34.59,34.66,34.45,34.46,333900.0,27.3589,27.4142,27.2481,27.256,333900.0
2010-01-20 10:30:00,34.45,34.52,34.38,34.49,374900.0,27.2481,27.3035,27.1928,27.2798,374900.0
2010-01-20 10:35:00,34.49,34.51,34.45,34.45,222400.0,27.2798,27.2956,27.2481,27.2481,222400.0
2010-01-20 10:40:00,34.45,34.72,34.45,34.69,275800.0,27.2481,27.4617,27.2481,27.4379,275800.0
2010-01-20 10:45:00,34.69,34.86,34.66,34.85,309700.0,27.4379,27.5724,27.4142,27.5645,309700.0
2010-01-20 10:50:00,34.86,34.86,34.62,34.62,266900.0,27.5724,27.5724,27.3826,27.3826,266900.0
2010-01-20 10:55:00,34.63,34.76,34.59,34.72,153100.0,27.3905,27.4933,27.3589,27.4617,153100.0
2010-01-20 11:00:00,34.71,34.94,34.7,34.85,415100.0,27.4538,27.6357,27.4459,27.5645,415100.0
2010-01-20 11:05:00,34.84,34.87,34.75,34.84,356200.0,27.5566,27.5803,27.4854,27.5566,356200.0
2010-01-20 11:10:00,34.83,34.93,34.79,34.8,282200.0,27.5487,27.6278,27.517,27.525,282200.0
2010-01-20 11:15:00,34.8,34.83,34.72,34.8,170300.0,27.525,27.5487,27.4617,27.525,170300.0
2010-01-20 11:20:00,34.78,34.79,34.61,34.63,129700.0,27.5091,27.517,27.3747,27.3905,129700.0
2010-01-20 11:25:00,34.65,34.7,34.62,34.7,117800.0,27.4063,27.4459,27.3826,27.4459,117800.0
2010-01-20 11:30:00,34.7,34.72,34.55,34.56,112400.0,27.4459,27.4617,27.3272,27.3351,112400.0
2010-01-20 11:35:00,34.56,34.79,34.56,34.76,199500.0,27.3351,27.517,27.3351,27.4933,199500.0
2010-01-20 11:40:00,34.76,34.86,34.75,34.84,273600.0,27.4933,27.5724,27.4854,27.5566,273600.0
2010-01-20 11:45:00,34.84,34.87,34.8,34.85,179500.0,27.5566,27.5803,27.525,27.5645,179500.0
2010-01-20 11:50:00,34.85,34.88,34.74,34.74,112200.0,27.5645,27.5882,27.4775,27.4775,112200.0
2010-01-20 11:55:00,34.74,34.75,34.64,34.65,142500.0,27.4775,27.4854,27.3984,27.4063,142500.0
2010-01-20 12:00:00,34.64,34.71,34.61,34.7,177200.0,27.3984,27.4538,27.3747,27.4459,177200.0
2010-01-20 12:05:00,34.7,34.74,34.65,34.65,123300.0,27.4459,27.4775,27.4063,27.4063,123300.0
2010-01-20 12:10:00,34.65,34.71,34.56,34.69,228800.0,27.4063,27.4538,27.3351,27.4379,228800.0
2010-01-20 12:15:00,34.69,34.75,34.68,34.75,173700.0,27.4379,27.4854,27.43,27.4854,173700.0
2010-01-20 12:20:00,34.76,34.79,34.68,34.72,170100.0,27.4933,27.517,27.43,27.4617,170100.0
2010-01-20 12:25:00,34.72,34.78,34.7,34.75,142600.0,27.4617,27.5091,27.4459,27.4854,142600.0
2010-01-20 12:30:00,34.75,34.82,34.74,34.79,98900.0,27.4854,27.5408,27.4775,27.517,98900.0
2010-01-20 12:35:00,34.79,34.79,34.7,34.71,77500.0,27.517,27.517,27.4459,27.4538,77500.0
2010-01-20 12:40:00,34.71,34.73,34.58,34.61,163300.0,27.4538,27.4696,27.3509,27.3747,163300.0
2010-01-20 12:45:00,34.61,34.64,34.57,34.59,88000.0,27.3747,27.3984,27.343,27.3589,88000.0
2010-01-20 12:50:00,34.6,34.61,34.56,34.56,52400.0,27.3668,27.3747,27.3351,27.3351,52400.0
2010-01-20 12:55:00,34.56,34.58,34.54,34.56,85700.0,27.3351,27.3509,27.3193,27.3351,85700.0
2010-01-20 13:00:00,34.57,34.68,34.56,34.68,129100.0,27.343,27.43,27.3351,27.43,129100.0
2010-01-20 13:05:00,34.67,34.73,34.67,34.69,168800.0,27.4221,27.4696,27.4221,27.4379,168800.0
2010-01-20 13:10:00,34.69,34.71,34.56,34.6,134400.0,27.4379,27.4538,27.3351,27.3668,134400.0
2010-01-20 13:15:00,34.6,34.6,34.55,34.59,94400.0,27.3668,27.3668,27.3272,27.3589,94400.0
2010-01-20 13:20:00,34.59,34.68,34.56,34.57,131500.0,27.3589,27.43,27.3351,27.343,131500.0
2010-01-20 13:25:00,34.57,34.58,34.55,34.55,137100.0,27.343,27.3509,27.3272,27.3272,137100.0
2010-01-20 13:30:00,34.55,34.58,34.51,34.57,177700.0,27.3272,27.3509,27.2956,27.343,177700.0
2010-01-20 13:35:00,34.56,34.58,34.54,34.56,165000.0,27.3351,27.3509,27.3193,27.3351,165000.0
2010-01-20 13:40:00,34.55,34.56,34.47,34.47,239600.0,27.3272,27.3351,27.2639,27.2639,239600.0
2010-01-20 13:45:00,34.49,34.57,34.47,34.57,145900.0,27.2798,27.343,27.2639,27.343,145900.0
2010-01-20 13:50:00,34.57,34.66,34.56,34.65,219100.0,27.343,27.4142,27.3351,27.4063,219100.0
2010-01-20 13:55:00,34.65,34.65,34.6,34.6,121500.0,27.4063,27.4063,27.3668,27.3668,121500.0
2010-01-20 14:00:00,34.6,34.62,34.6,34.6,80000.0,27.3668,27.3826,27.3668,27.3668,80000.0
2010-01-20 14:05:00,34.6,34.62,34.6,34.61,102600.0,27.3668,27.3826,27.3668,27.3747,102600.0
2010-01-20 14:10:00,34.6,34.65,34.6,34.61,158500.0,27.3668,27.4063,27.3668,27.3747,158500.0
2010-01-20 14:15:00,34.6,34.63,34.49,34.49,179100.0,27.3668,27.3905,27.2798,27.2798,179100.0
2010-01-20 14:20:00,34.49,34.5,34.41,34.43,175200.0,27.2798,27.2877,27.2165,27.2323,175200.0
2010-01-20 14:25:00,34.43,34.45,34.39,34.44,155500.0,27.2323,27.2481,27.2007,27.2402,155500.0
2010-01-20 14:30:00,34.43,34.47,34.36,34.46,177300.0,27.2323,27.2639,27.1769,27.256,177300.0
2010-01-20 14:35:00,34.46,34.47,34.42,34.44,157100.0,27.256,27.2639,27.2244,27.2402,157100.0
2010-01-20 14:40:00,34.44,34.47,34.34,34.37,405300.0,27.2402,27.2639,27.1611,27.1848,405300.0
2010-01-20 14:45:00,34.36,34.5,34.34,34.43,574300.0,27.1769,27.2877,27.1611,27.2323,574300.0
2010-01-20 14:50:00,34.42,34.46,34.42,34.44,205600.0,27.2244,27.256,27.2244,27.2402,205600.0
2010-01-20 14:55:00,34.43,34.46,34.37,34.38,244800.0,27.2323,27.256,27.1848,27.1928,244800.0
2010-01-20 15:00:00,34.38,34.41,34.38,34.38,160300.0,27.1928,27.2165,27.1928,27.1928,160300.0
2010-01-20 15:05:00,34.38,34.38,34.29,34.29,294500.0,27.1928,27.1928,27.1216,27.1216,294500.0
2010-01-20 15:10:00,34.3,34.5,34.29,34.39,412800.0,27.1295,27.2877,27.1216,27.2007,412800.0
2010-01-20 15:15:00,34.39,34.52,34.38,34.46,341700.0,27.2007,27.3035,27.1928,27.256,341700.0
2010-01-20 15:20:00,34.46,34.48,34.43,34.47,321400.0,27.256,27.2718,27.2323,27.2639,321400.0
2010-01-20 15:25:00,34.46,34.5,34.46,34.47,240300.0,27.256,27.2877,27.256,27.2639,240300.0
2010-01-20 15:30:00,34.47,34.51,34.47,34.5,323200.0,27.2639,27.2956,27.2639,27.2877,323200.0
2010-01-20 15:35:00,34.5,34.53,34.47,34.52,226200.0,27.2877,27.3114,27.2639,27.3035,226200.0
2010-01-20 15:40:00,34.52,34.59,34.51,34.58,402400.0,27.3035,27.3589,27.2956,27.3509,402400.0
2010-01-20 15:45:00,34.58,34.61,34.57,34.58,366100.0,27.3509,27.3747,27.343,27.3509,366100.0
2010-01-20 15:50:00,34.58,34.6,34.5,34.53,360400.0,27.3509,27.3668,27.2877,27.3114,360400.0
2010-01-20 15:55:00,34.52,34.58,34.51,34.57,500000.0,27.3035,27.3509,27.2956,27.343,500000.0
2010-01-21 09:30:00,35.43,35.69,35.01,35.22,1076200.0,28.0232,28.2289,27.691,27.8571,1076200.0
2010-01-21 09:35:00,35.21,35.31,34.87,34.97,1019000.0,27.8492,27.9283,27.5803,27.6594,1019000.0
2010-01-21 09:40:00,34.96,35.02,34.66,34.7,762200.0,27.6515,27.699,27.4142,27.4459,762200.0
2010-01-21 09:45:00,34.69,34.8,34.62,34.79,703300.0,27.4379,27.525,27.3826,27.517,703300.0
2010-01-21 09:50:00,34.8,34.83,34.35,34.37,817100.0,27.525,27.5487,27.169,27.1848,817100.0
2010-01-21 09:55:00,34.38,34.53,34.24,34.32,674500.0,27.1928,27.3114,27.082,27.1453,674500.0
2010-01-21 10:00:00,34.34,34.65,34.31,34.57,664800.0,27.1611,27.4063,27.1374,27.343,664800.0
2010-01-21 10:05:00,34.57,34.75,34.55,34.62,702900.0,27.343,27.4854,27.3272,27.3826,702900.0
2010-01-21 10:10:00,34.63,34.66,34.47,34.66,323800.0,27.3905,27.4142,27.2639,27.4142,323800.0
2010-01-21 10:15:00,34.65,34.74,34.6,34.74,376700.0,27.4063,27.4775,27.3668,27.4775,376700.0
2010-01-21 10:20:00,34.73,34.8,34.26,34.29,449900.0,27.4696,27.525,27.0978,27.1216,449900.0
2010-01-21 10:25:00,34.29,34.51,34.18,34.18,501600.0,27.1216,27.2956,27.0346,27.0346,501600.0
2010-01-21 10:30:00,34.2,34.42,34.08,34.18,399900.0,27.0504,27.2244,26.9555,27.0346,399900.0
2010-01-21 10:35:00,34.17,34.22,34.05,34.12,218400.0,27.0267,27.0662,26.9317,26.9871,218400.0
2010-01-21 10:40:00,34.12,34.2,34.07,34.15,183800.0,26.9871,27.0504,26.9476,27.0108,183800.0
2010-01-21 10:45:00,34.15,34.38,34.12,34.15,262700.0,27.0108,27.1928,26.9871,27.0108,262700.0
2010-01-21 10:50:00,34.16,34.32,34.1,34.15,308800.0,27.0187,27.1453,26.9713,27.0108,308800.0
2010-01-21 10:55:00,34.15,34.29,34.12,34.2,512200.0,27.0108,27.1216,26.9871,27.0504,512200.0
2010-01-21 11:00:00,34.2,34.26,34.11,34.14,247800.0,27.0504,27.0978,26.9792,27.0029,247800.0
2010-01-21 11:05:00,34.13,34.17,33.94,34.13,506700.0,26.995,27.0267,26.8447,26.995,506700.0
2010-01-21 11:10:00,34.14,34.3,34.07,34.19,588800.0,27.0029,27.1295,26.9476,27.0425,588800.0
2010-01-21 11:15:00,34.19,34.2,34.02,34.17,296800.0,27.0425,27.0504,26.908,27.0267,296800.0
2010-01-21 11:20:00,34.18,34.18,34.04,34.05,237500.0,27.0346,27.0346,26.9238,26.9317,237500.0
2010-01-21 11:25:00,34.05,34.05,33.88,33.9,294900.0,26.9317,26.9317,26.7973,26.8131,294900.0
2010-01-21 11:30:00,33.9,34.06,33.8,33.99,655600.0,26.8131,26.9397,26.734,26.8843,655600.0
2010-01-21 11:35:00,33.99,34.0,33.88,33.9,333500.0,26.8843,26.8922,26.7973,26.8131,333500.0
2010-01-21 11:40:00,33.9,34.03,33.75,33.8,460100.0,26.8131,26.9159,26.6945,26.734,460100.0
2010-01-21 11:45:00,33.8,33.82,33.7,33.7,227900.0,26.734,26.7498,26.6549,26.6549,227900.0
2010-01-21 11:50:00,33.7,33.9,33.69,33.76,503300.0,26.6549,26.8131,26.647,26.7024,503300.0
2010-01-21 11:55:00,33.77,33.77,33.57,33.62,286000.0,26.7103,26.7103,26.5521,26.5916,286000.0
2010-01-21 12:00:00,33.62,33.69,33.58,33.63,179800.0,26.5916,26.647,26.56,26.5995,179800.0
2010-01-21 12:05:00,33.63,33.81,33.61,33.81,158800.0,26.5995,26.7419,26.5837,26.7419,158800.0
2010-01-21 12:10:00,33.81,34.0,33.81,33.98,302800.0,26.7419,26.8922,26.7419,26.8764,302800.0
2010-01-21 12:15:00,33.98,34.02,33.9,33.92,380500.0,26.8764,26.908,26.8131,26.8289,380500.0
2010-01-21 12:20:00,33.93,33.94,33.78,33.79,106800.0,26.8368,26.8447,26.7182,26.7261,106800.0
2010-01-21 12:25:00,33.8,33.86,33.68,33.68,253800.0,26.734,26.7815,26.6391,26.6391,253800.0
2010-01-21 12:30:00,33.69,33.75,33.64,33.7,199400.0,26.647,26.6945,26.6075,26.6549,199400.0
2010-01-21 12:35:00,33.7,33.71,33.58,33.58,77700.0,26.6549,26.6628,26.56,26.56,77700.0
2010-01-21 12:40:00,33.58,33.59,33.48,33.49,180000.0,26.56,26.5679,26.4809,26.4888,180000.0
2010-01-21 12:45:00,33.48,33.58,33.48,33.54,132700.0,26.4809,26.56,26.4809,26.5284,132700.0
2010-01-21 12:50:00,33.54,33.6,33.53,33.53,161700.0,26.5284,26.5758,26.5204,26.5204,161700.0
2010-01-21 12:55:00,33.53,33.65,33.53,33.61,179100.0,26.5204,26.6154,26.5204,26.5837,179100.0
2010-01-21 13:00:00,33.62,33.66,33.54,33.6,292900.0,26.5916,26.6233,26.5284,26.5758,292900.0
2010-01-21 13:05:00,33.6,33.62,33.52,33.55,290300.0,26.5758,26.5916,26.5125,26.5363,290300.0
2010-01-21 13:10:00,33.56,33.74,33.55,33.69,311500.0,26.5442,26.6865,26.5363,26.647,311500.0
2010-01-21 13:15:00,33.69,33.8,33.69,33.74,289800.0,26.647,26.734,26.647,26.6865,289800.0
2010-01-21 13:20:00,33.74,33.8,33.7,33.8,143700.0,26.6865,26.734,26.6549,26.734,143700.0
2010-01-21 13:25:00,33.8,34.07,33.79,34.03,390500.0,26.734,26.9476,26.7261,26.9159,390500.0
2010-01-21 13:30:00,34.04,34.09,33.94,34.07,314500.0,26.9238,26.9634,26.8447,26.9476,314500.0
2010-01-21 13:35:00,34.08,34.09,33.98,33.99,570100.0,26.9555,26.9634,26.8764,26.8843,570100.0
2010-01-21 13:40:00,33.99,34.02,33.94,33.98,151700.0,26.8843,26.908,26.8447,26.8764,151700.0
2010-01-21 13:45:00,33.99,34.01,33.84,33.95,238100.0,26.8843,26.9001,26.7656,26.8526,238100.0
2010-01-21 13:50:00,33.95,33.98,33.79,33.79,144100.0,26.8526,26.8764,26.7261,26.7261,144100.0
2010-01-21 13:55:00,33.8,33.8,33.74,33.75,164300.0,26.734,26.734,26.6865,26.6945,164300.0
2010-01-21 14:00:00,33.75,33.75,33.61,33.65,166300.0,26.6945,26.6945,26.5837,26.6154,166300.0
2010-01-21 14:05:00,33.65,33.65,33.52,33.58,278700.0,26.6154,26.6154,26.5125,26.56,278700.0
2010-01-21 14:10:00,33.58,33.64,33.53,33.55,161300.0,26.56,26.6075,26.5204,26.5363,161300.0
2010-01-21 14:15:00,33.55,33.55,33.49,33.49,146900.0,26.5363,26.5363,26.4888,26.4888,146900.0
2010-01-21 14:20:00,33.5,33.62,33.49,33.61,268100.0,26.4967,26.5916,26.4888,26.5837,268100.0
2010-01-21 14:25:00,33.62,33.74,33.59,33.61,223400.0,26.5916,26.6865,26.5679,26.5837,223400.0
2010-01-21 14:30:00,33.61,33.74,33.59,33.72,259100.0,26.5837,26.6865,26.5679,26.6707,259100.0
2010-01-21 14:35:00,33.72,33.76,33.64,33.65,200000.0,26.6707,26.7024,26.6075,26.6154,200000.0
2010-01-21 14:40:00,33.64,33.68,33.59,33.65,184700.0,26.6075,26.6391,26.5679,26.6154,184700.0
2010-01-21 14:45:00,33.65,33.68,33.59,33.65,169100.0,26.6154,26.6391,26.5679,26.6154,169100.0
2010-01-21 14:50:00,33.64,33.67,33.56,33.56,300600.0,26.6075,26.6312,26.5442,26.5442,300600.0
2010-01-21 14:55:00,33.56,33.6,33.49,33.52,162600.0,26.5442,26.5758,26.4888,26.5125,162600.0
2010-01-21 15:00:00,33.52,33.54,33.43,33.47,202500.0,26.5125,26.5284,26.4414,26.473,202500.0
2010-01-21 15:05:00,33.47,33.48,33.28,33.3,300400.0,26.473,26.4809,26.3227,26.3385,300400.0
2010-01-21 15:10:00,33.3,33.46,33.24,33.45,358500.0,26.3385,26.4651,26.2911,26.4572,358500.0
2010-01-21 15:15:00,33.46,33.58,33.44,33.51,266300.0,26.4651,26.56,26.4493,26.5046,266300.0
2010-01-21 15:20:00,33.51,33.6,33.41,33.42,230800.0,26.5046,26.5758,26.4255,26.4334,230800.0
2010-01-21 15:25:00,33.42,33.42,33.22,33.22,340900.0,26.4334,26.4334,26.2753,26.2753,340900.0
2010-01-21 15:30:00,33.22,33.23,33.18,33.22,432000.0,26.2753,26.2832,26.2436,26.2753,432000.0
2010-01-21 15:35:00,33.22,33.36,33.2,33.28,395900.0,26.2753,26.386,26.2594,26.3227,395900.0
2010-01-21 15:40:00,33.29,33.4,33.24,33.24,496600.0,26.3306,26.4176,26.2911,26.2911,496600.0
2010-01-21 15:45:00,33.24,33.42,33.24,33.39,550900.0,26.2911,26.4334,26.2911,26.4097,550900.0
2010-01-21 15:50:00,33.38,33.43,33.29,33.29,655900.0,26.4018,26.4414,26.3306,26.3306,655900.0
2010-01-21 15:55:00,33.29,33.29,33.0,33.05,1168400.0,26.3306,26.3306,26.1012,26.1408,1168400.0
2010-01-22 09:30:00,33.82,33.82,33.13,33.19,934100.0,26.7498,26.7498,26.2041,26.2515,934100.0
2010-01-22 09:35:00,33.19,33.43,33.17,33.39,633900.0,26.2515,26.4414,26.2357,26.4097,633900.0
2010-01-22 09:40:00,33.38,33.61,33.38,33.56,589100.0,26.4018,26.5837,26.4018,26.5442,589100.0
2010-01-22 09:45:00,33.55,33.78,33.43,33.63,516600.0,26.5363,26.7182,26.4414,26.5995,516600.0
2010-01-22 09:50:00,33.64,33.74,33.62,33.7,612900.0,26.6075,26.6865,26.5916,26.6549,612900.0
2010-01-22 09:55:00,33.7,33.96,33.65,33.93,685000.0,26.6549,26.8606,26.6154,26.8368,685000.0
2010-01-22 10:00:00,33.92,34.11,33.89,34.09,1059900.0,26.8289,26.9792,26.8052,26.9634,1059900.0
2010-01-22 10:05:00,34.1,34.1,33.76,33.76,533100.0,26.9713,26.9713,26.7024,26.7024,533100.0
2010-01-22 10:10:00,33.75,33.85,33.74,33.78,358500.0,26.6945,26.7736,26.6865,26.7182,358500.0
2010-01-22 10:15:00,33.78,33.81,33.61,33.62,233200.0,26.7182,26.7419,26.5837,26.5916,233200.0
2010-01-22 10:20:00,33.62,33.7,33.57,33.68,185600.0,26.5916,26.6549,26.5521,26.6391,185600.0
2010-01-22 10:25:00,33.67,33.76,33.58,33.64,393600.0,26.6312,26.7024,26.56,26.6075,393600.0
2010-01-22 10:30:00,33.63,33.7,33.55,33.7,285000.0,26.5995,26.6549,26.5363,26.6549,285000.0
2010-01-22 10:35:00,33.69,33.92,33.68,33.91,371300.0,26.647,26.8289,26.6391,26.821,371300.0
2010-01-22 10:40:00,33.91,34.05,33.77,33.79,217100.0,26.821,26.9317,26.7103,26.7261,217100.0
2010-01-22 10:45:00,33.79,33.87,33.77,33.87,109100.0,26.7261,26.7894,26.7103,26.7894,109100.0
2010-01-22 10:50:00,33.88,33.91,33.85,33.87,148500.0,26.7973,26.821,26.7736,26.7894,148500.0
2010-01-22 10:55:00,33.86,33.98,33.85,33.97,178700.0,26.7815,26.8764,26.7736,26.8685,178700.0
2010-01-22 11:00:00,33.97,33.99,33.91,33.92,342100.0,26.8685,26.8843,26.821,26.8289,342100.0
2010-01-22 11:05:00,33.95,33.96,33.88,33.9,158900.0,26.8526,26.8606,26.7973,26.8131,158900.0
2010-01-22 11:10:00,33.9,33.9,33.79,33.88,155600.0,26.8131,26.8131,26.7261,26.7973,155600.0
2010-01-22 11:15:00,33.88,33.94,33.86,33.92,127800.0,26.7973,26.8447,26.7815,26.8289,127800.0
2010-01-22 11:20:00,33.93,33.93,33.79,33.8,84500.0,26.8368,26.8368,26.7261,26.734,84500.0
2010-01-22 11:25:00,33.8,33.85,33.79,33.83,122500.0,26.734,26.7736,26.7261,26.7577,122500.0
2010-01-22 11:30:00,33.8,33.8,33.68,33.76,118300.0,26.734,26.734,26.6391,26.7024,118300.0
2010-01-22 11:35:00,33.77,33.82,33.75,33.78,139200.0,26.7103,26.7498,26.6945,26.7182,139200.0
2010-01-22 11:40:00,33.78,33.88,33.77,33.87,115000.0,26.7182,26.7973,26.7103,26.7894,115000.0
2010-01-22 11:45:00,33.87,33.97,33.87,33.96,225900.0,26.7894,26.8685,26.7894,26.8606,225900.0
2010-01-22 11:50:00,33.96,33.97,33.86,33.91,123800.0,26.8606,26.8685,26.7815,26.821,123800.0
2010-01-22 11:55:00,33.9,33.99,33.87,33.95,132100.0,26.8131,26.8843,26.7894,26.8526,132100.0
2010-01-22 12:00:00,33.96,33.96,33.87,33.92,95100.0,26.8606,26.8606,26.7894,26.8289,95100.0
2010-01-22 12:05:00,33.92,33.92,33.85,33.85,122500.0,26.8289,26.8289,26.7736,26.7736,122500.0
2010-01-22 12:10:00,33.85,33.92,33.79,33.9,107700.0,26.7736,26.8289,26.7261,26.8131,107700.0
2010-01-22 12:15:00,33.91,34.0,33.88,33.97,132400.0,26.821,26.8922,26.7973,26.8685,132400.0
2010-01-22 12:20:00,33.98,33.98,33.84,33.87,91000.0,26.8764,26.8764,26.7656,26.7894,91000.0
2010-01-22 12:25:00,33.87,33.91,33.85,33.85,146200.0,26.7894,26.821,26.7736,26.7736,146200.0
2010-01-22 12:30:00,33.86,33.98,33.86,33.97,133700.0,26.7815,26.8764,26.7815,26.8685,133700.0
2010-01-22 12:35:00,33.97,33.98,33.92,33.96,73300.0,26.8685,26.8764,26.8289,26.8606,73300.0
2010-01-22 12:40:00,33.95,33.98,33.93,33.97,153300.0,26.8526,26.8764,26.8368,26.8685,153300.0
2010-01-22 12:45:00,33.97,33.98,33.92,33.95,278900.0,26.8685,26.8764,26.8289,26.8526,278900.0
2010-01-22 12:50:00,33.94,34.0,33.92,34.0,280400.0,26.8447,26.8922,26.8289,26.8922,280400.0
2010-01-22 12:55:00,34.0,34.04,33.94,33.98,293300.0,26.8922,26.9238,26.8447,26.8764,293300.0
2010-01-22 13:00:00,33.98,33.98,33.86,33.92,159800.0,26.8764,26.8764,26.7815,26.8289,159800.0
2010-01-22 13:05:00,33.91,33.93,33.85,33.87,85100.0,26.821,26.8368,26.7736,26.7894,85100.0
2010-01-22 13:10:00,33.87,33.9,33.81,33.86,121800.0,26.7894,26.8131,26.7419,26.7815,121800.0
2010-01-22 13:15:00,33.87,33.9,33.81,33.87,76400.0,26.7894,26.8131,26.7419,26.7894,76400.0
2010-01-22 13:20:00,33.87,33.92,33.86,33.87,73000.0,26.7894,26.8289,26.7815,26.7894,73000.0
2010-01-22 13:25:00,33.86,33.87,33.81,33.84,112900.0,26.7815,26.7894,26.7419,26.7656,112900.0
2010-01-22 13:30:00,33.85,33.86,33.77,33.79,85100.0,26.7736,26.7815,26.7103,26.7261,85100.0
2010-01-22 13:35:00,33.79,33.83,33.72,33.73,117000.0,26.7261,26.7577,26.6707,26.6786,117000.0
2010-01-22 13:40:00,33.73,33.85,33.72,33.84,103300.0,26.6786,26.7736,26.6707,26.7656,103300.0
2010-01-22 13:45:00,33.85,33.85,33.76,33.78,84400.0,26.7736,26.7736,26.7024,26.7182,84400.0
2010-01-22 13:50:00,33.78,33.79,33.73,33.78,63800.0,26.7182,26.7261,26.6786,26.7182,63800.0
2010-01-22 13:55:00,33.78,33.88,33.77,33.85,64100.0,26.7182,26.7973,26.7103,26.7736,64100.0
2010-01-22 14:00:00,33.84,33.9,33.83,33.89,484400.0,26.7656,26.8131,26.7577,26.8052,484400.0
2010-01-22 14:05:00,33.89,33.91,33.8,33.82,202500.0,26.8052,26.821,26.734,26.7498,202500.0
2010-01-22 14:10:00,33.82,33.92,33.77,33.9,285700.0,26.7498,26.8289,26.7103,26.8131,285700.0
2010-01-22 14:15:00,33.9,33.91,33.77,33.78,110600.0,26.8131,26.821,26.7103,26.7182,110600.0
2010-01-22 14:20:00,33.78,33.87,33.77,33.84,106400.0,26.7182,26.7894,26.7103,26.7656,106400.0
2010-01-22 14:25:00,33.84,33.85,33.73,33.73,151300.0,26.7656,26.7736,26.6786,26.6786,151300.0
2010-01-22 14:30:00,33.74,33.74,33.67,33.72,540000.0,26.6865,26.6865,26.6312,26.6707,540000.0
2010-01-22 14:35:00,33.72,33.72,33.61,33.62,209600.0,26.6707,26.6707,26.5837,26.5916,209600.0
2010-01-22 14:40:00,33.63,33.78,33.54,33.77,242300.0,26.5995,26.7182,26.5284,26.7103,242300.0
2010-01-22 14:45:00,33.77,33.86,33.76,33.79,237000.0,26.7103,26.7815,26.7024,26.7261,237000.0
2010-01-22 14:50:00,33.79,33.79,33.74,33.74,172900.0,26.7261,26.7261,26.6865,26.6865,172900.0
2010-01-22 14:55:00,33.75,33.76,33.66,33.72,127700.0,26.6945,26.7024,26.6233,26.6707,127700.0
2010-01-22 15:00:00,33.71,33.72,33.58,33.59,166600.0,26.6628,26.6707,26.56,26.5679,166600.0
2010-01-22 15:05:00,33.58,33.62,33.41,33.48,277700.0,26.56,26.5916,26.4255,26.4809,277700.0
2010-01-22 15:10:00,33.47,33.49,33.27,33.3,269900.0,26.473,26.4888,26.3148,26.3385,269900.0
2010-01-22 15:15:00,33.3,33.34,33.22,33.23,309900.0,26.3385,26.3702,26.2753,26.2832,309900.0
2010-01-22 15:20:00,33.23,33.25,33.1,33.17,472500.0,26.2832,26.299,26.1803,26.2357,472500.0
2010-01-22 15:25:00,33.17,33.32,33.14,33.26,194700.0,26.2357,26.3543,26.212,26.3069,194700.0
2010-01-22 15:30:00,33.26,33.4,33.21,33.4,270800.0,26.3069,26.4176,26.2673,26.4176,270800.0
2010-01-22 15:35:00,33.39,33.44,33.16,33.18,367400.0,26.4097,26.4493,26.2278,26.2436,367400.0
2010-01-22 15:40:00,33.19,33.31,33.17,33.29,379300.0,26.2515,26.3464,26.2357,26.3306,379300.0
2010-01-22 15:45:00,33.29,33.35,33.15,33.17,492500.0,26.3306,26.3781,26.2199,26.2357,492500.0
2010-01-22 15:50:00,33.17,33.23,33.1,33.22,593300.0,26.2357,26.2832,26.1803,26.2753,593300.0
2010-01-22 15:55:00,33.22,33.23,33.13,33.16,593300.0,26.2753,26.2832,26.2041,26.2278,593300.0
2010-01-25 09:30:00,33.56,33.72,33.22,33.4,402700.0,26.5442,26.6707,26.2753,26.4176,402700.0
2010-01-25 09:35:00,33.39,33.41,33.11,33.27,506500.0,26.4097,26.4255,26.1883,26.3148,506500.0
2010-01-25 09:40:00,33.28,33.45,33.1,33.42,391100.0,26.3227,26.4572,26.1803,26.4334,391100.0
2010-01-25 09:45:00,33.41,33.43,33.25,33.25,210000.0,26.4255,26.4414,26.299,26.299,210000.0
2010-01-25 09:50:00,33.26,33.3,33.15,33.18,365400.0,26.3069,26.3385,26.2199,26.2436,365400.0
2010-01-25 09:55:00,33.16,33.17,33.0,33.03,345900.0,26.2278,26.2357,26.1012,26.125,345900.0
2010-01-25 10:00:00,33.0,33.15,32.97,33.13,361200.0,26.1012,26.2199,26.0775,26.2041,361200.0
2010-01-25 10:05:00,33.12,33.15,33.02,33.12,282000.0,26.1962,26.2199,26.1171,26.1962,282000.0
2010-01-25 10:10:00,33.13,33.15,33.01,33.05,184100.0,26.2041,26.2199,26.1092,26.1408,184100.0
2010-01-25 10:15:00,33.05,33.06,33.0,33.05,163300.0,26.1408,26.1487,26.1012,26.1408,163300.0
2010-01-25 10:20:00,33.04,33.08,33.02,33.06,125600.0,26.1329,26.1645,26.1171,26.1487,125600.0
2010-01-25 10:25:00,33.06,33.24,33.04,33.18,231500.0,26.1487,26.2911,26.1329,26.2436,231500.0
2010-01-25 10:30:00,33.19,33.27,33.14,33.15,201000.0,26.2515,26.3148,26.212,26.2199,201000.0
2010-01-25 10:35:00,33.15,33.16,33.08,33.11,94200.0,26.2199,26.2278,26.1645,26.1883,94200.0
2010-01-25 10:40:00,33.11,33.2,33.06,33.19,109100.0,26.1883,26.2594,26.1487,26.2515,109100.0
2010-01-25 10:45:00,33.2,33.25,33.13,33.24,117200.0,26.2594,26.299,26.2041,26.2911,117200.0
2010-01-25 10:50:00,33.23,33.31,33.21,33.28,166200.0,26.2832,26.3464,26.2673,26.3227,166200.0
2010-01-25 10:55:00,33.28,33.31,33.18,33.3,134300.0,26.3227,26.3464,26.2436,26.3385,134300.0
2010-01-25 11:00:00,33.31,33.38,33.3,33.35,204100.0,26.3464,26.4018,26.3385,26.3781,204100.0
2010-01-25 11:05:00,33.34,33.35,33.22,33.29,205400.0,26.3702,26.3781,26.2753,26.3306,205400.0
2010-01-25 11:10:00,33.29,33.3,33.18,33.19,61300.0,26.3306,26.3385,26.2436,26.2515,61300.0
2010-01-25 11:15:00,33.19,33.2,33.12,33.15,127600.0,26.2515,26.2594,26.1962,26.2199,127600.0
2010-01-25 11:20:00,33.14,33.19,33.08,33.08,84100.0,26.212,26.2515,26.1645,26.1645,84100.0
2010-01-25 11:25:00,33.07,33.1,33.0,33.01,169100.0,26.1566,26.1803,26.1012,26.1092,169100.0
2010-01-25 11:30:00,33.01,33.05,33.0,33.03,106100.0,26.1092,26.1408,26.1012,26.125,106100.0
2010-01-25 11:35:00,33.03,33.07,32.97,33.06,193500.0,26.125,26.1566,26.0775,26.1487,193500.0
2010-01-25 11:40:00,33.06,33.15,33.06,33.1,112100.0,26.1487,26.2199,26.1487,26.1803,112100.0
2010-01-25 11:45:00,33.1,33.14,33.04,33.06,99100.0,26.1803,26.212,26.1329,26.1487,99100.0
2010-01-25 11:50:00,33.06,33.1,33.05,33.07,81600.0,26.1487,26.1803,26.1408,26.1566,81600.0
2010-01-25 11:55:00,33.07,33.08,33.03,33.04,94100.0,26.1566,26.1645,26.125,26.1329,94100.0
2010-01-25 12:00:00,33.04,33.06,32.99,33.03,122200.0,26.1329,26.1487,26.0933,26.125,122200.0
2010-01-25 12:05:00,33.03,33.05,32.96,32.97,137900.0,26.125,26.1408,26.0696,26.0775,137900.0
2010-01-25 12:10:00,32.97,33.02,32.97,32.98,121300.0,26.0775,26.1171,26.0775,26.0854,121300.0
2010-01-25 12:15:00,32.99,33.0,32.96,33.0,78000.0,26.0933,26.1012,26.0696,26.1012,78000.0
2010-01-25 12:20:00,32.99,33.07,32.99,33.07,95900.0,26.0933,26.1566,26.0933,26.1566,95900.0
2010-01-25 12:25:00,33.07,33.07,32.99,33.0,122400.0,26.1566,26.1566,26.0933,26.1012,122400.0
2010-01-25 12:30:00,33.01,33.08,33.01,33.07,138900.0,26.1092,26.1645,26.1092,26.1566,138900.0
2010-01-25 12:35:00,33.06,33.1,33.03,33.03,116600.0,26.1487,26.1803,26.125,26.125,116600.0
2010-01-25 12:40:00,33.03,33.05,33.01,33.02,96100.0,26.125,26.1408,26.1092,26.1171,96100.0
2010-01-25 12:45:00,33.02,33.1,33.0,33.1,46400.0,26.1171,26.1803,26.1012,26.1803,46400.0
2010-01-25 12:50:00,33.09,33.14,33.08,33.13,54200.0,26.1724,26.212,26.1645,26.2041,54200.0
2010-01-25 12:55:00,33.12,33.19,33.12,33.18,73900.0,26.1962,26.2515,26.1962,26.2436,73900.0
2010-01-25 13:00:00,33.18,33.18,33.16,33.18,30400.0,26.2436,26.2436,26.2278,26.2436,30400.0
2010-01-25 13:05:00,33.18,33.18,33.17,33.17,28400.0,26.2436,26.2436,26.2357,26.2357,28400.0
2010-01-25 13:10:00,33.17,33.22,33.14,33.2,61900.0,26.2357,26.2753,26.212,26.2594,61900.0
2010-01-25 13:15:00,33.2,33.2,33.16,33.19,44200.0,26.2594,26.2594,26.2278,26.2515,44200.0
2010-01-25 13:20:00,33.19,33.2,33.18,33.19,47800.0,26.2515,26.2594,26.2436,26.2515,47800.0
2010-01-25 13:25:00,33.19,33.19,33.12,33.15,54900.0,26.2515,26.2515,26.1962,26.2199,54900.0
2010-01-25 13:30:00,33.17,33.22,33.15,33.21,65900.0,26.2357,26.2753,26.2199,26.2673,65900.0
2010-01-25 13:35:00,33.21,33.25,33.19,33.2,55900.0,26.2673,26.299,26.2515,26.2594,55900.0
2010-01-25 13:40:00,33.2,33.22,33.19,33.21,38400.0,26.2594,26.2753,26.2515,26.2673,38400.0
2010-01-25 13:45:00,33.21,33.21,33.15,33.17,262800.0,26.2673,26.2673,26.2199,26.2357,262800.0
2010-01-25 13:50:00,33.16,33.17,33.14,33.15,58400.0,26.2278,26.2357,26.212,26.2199,58400.0
2010-01-25 13:55:00,33.14,33.16,33.13,33.15,29500.0,26.212,26.2278,26.2041,26.2199,29500.0
2010-01-25 14:00:00,33.14,33.17,33.13,33.15,50000.0,26.212,26.2357,26.2041,26.2199,50000.0
2010-01-25 14:05:00,33.14,33.17,33.13,33.17,24100.0,26.212,26.2357,26.2041,26.2357,24100.0
2010-01-25 14:10:00,33.17,33.2,33.17,33.18,50500.0,26.2357,26.2594,26.2357,26.2436,50500.0
2010-01-25 14:15:00,33.18,33.2,33.18,33.19,43700.0,26.2436,26.2594,26.2436,26.2515,43700.0
2010-01-25 14:20:00,33.19,33.2,33.16,33.16,34400.0,26.2515,26.2594,26.2278,26.2278,34400.0
2010-01-25 14:25:00,33.16,33.18,33.15,33.16,83400.0,26.2278,26.2436,26.2199,26.2278,83400.0
2010-01-25 14:30:00,33.16,33.19,33.15,33.16,62500.0,26.2278,26.2515,26.2199,26.2278,62500.0
2010-01-25 14:35:00,33.15,33.15,33.07,33.09,146500.0,26.2199,26.2199,26.1566,26.1724,146500.0
2010-01-25 14:40:00,33.08,33.1,33.06,33.06,75100.0,26.1645,26.1803,26.1487,26.1487,75100.0
2010-01-25 14:45:00,33.06,33.09,33.05,33.05,66800.0,26.1487,26.1724,26.1408,26.1408,66800.0
2010-01-25 14:50:00,33.06,33.11,33.06,33.1,76100.0,26.1487,26.1883,26.1487,26.1803,76100.0
2010-01-25 14:55:00,33.09,33.11,33.07,33.08,55200.0,26.1724,26.1883,26.1566,26.1645,55200.0
2010-01-25 15:00:00,33.08,33.1,33.05,33.07,42400.0,26.1645,26.1803,26.1408,26.1566,42400.0
2010-01-25 15:05:00,33.06,33.07,32.99,33.02,182900.0,26.1487,26.1566,26.0933,26.1171,182900.0
2010-01-25 15:10:00,33.02,33.04,33.01,33.02,64200.0,26.1171,26.1329,26.1092,26.1171,64200.0
2010-01-25 15:15:00,33.02,33.03,33.01,33.01,60700.0,26.1171,26.125,26.1092,26.1092,60700.0
2010-01-25 15:20:00,33.01,33.08,33.01,33.07,73500.0,26.1092,26.1645,26.1092,26.1566,73500.0
2010-01-25 15:25:00,33.06,33.09,33.04,33.04,76900.0,26.1487,26.1724,26.1329,26.1329,76900.0
2010-01-25 15:30:00,33.04,33.08,33.04,33.05,99300.0,26.1329,26.1645,26.1329,26.1408,99300.0
2010-01-25 15:35:00,33.05,33.06,33.01,33.01,66100.0,26.1408,26.1487,26.1092,26.1092,66100.0
2010-01-25 15:40:00,33.01,33.02,33.0,33.01,88700.0,26.1092,26.1171,26.1012,26.1092,88700.0
2010-01-25 15:45:00,33.0,33.01,33.0,33.01,103000.0,26.1012,26.1092,26.1012,26.1092,103000.0
2010-01-25 15:50:00,33.0,33.01,32.97,32.98,226400.0,26.1012,26.1092,26.0775,26.0854,226400.0
2010-01-25 15:55:00,32.98,33.03,32.97,33.0,391400.0,26.0854,26.125,26.0775,26.1012,391400.0
2010-01-26 09:30:00,32.51,32.91,32.51,32.65,360200.0,25.7137,26.0301,25.7137,25.8244,360200.0
2010-01-26 09:35:00,32.65,32.75,32.58,32.62,454700.0,25.8244,25.9035,25.769,25.8007,454700.0
2010-01-26 09:40:00,32.63,32.84,32.55,32.71,405500.0,25.8086,25.9747,25.7453,25.8719,405500.0
2010-01-26 09:45:00,32.72,32.83,32.69,32.71,303900.0,25.8798,25.9668,25.8561,25.8719,303900.0
2010-01-26 09:50:00,32.73,32.78,32.59,32.64,253900.0,25.8877,25.9272,25.777,25.8165,253900.0
2010-01-26 09:55:00,32.64,32.68,32.53,32.59,176100.0,25.8165,25.8481,25.7295,25.777,176100.0
2010-01-26 10:00:00,32.59,32.61,32.46,32.52,299300.0,25.777,25.7928,25.6741,25.7216,299300.0
2010-01-26 10:05:00,32.53,32.67,32.53,32.65,260800.0,25.7295,25.8402,25.7295,25.8244,260800.0
2010-01-26 10:10:00,32.65,32.66,32.54,32.57,187200.0,25.8244,25.8323,25.7374,25.7611,187200.0
2010-01-26 10:15:00,32.58,32.62,32.56,32.6,109600.0,25.769,25.8007,25.7532,25.7849,109600.0
2010-01-26 10:20:00,32.6,32.64,32.58,32.6,136200.0,25.7849,25.8165,25.769,25.7849,136200.0
2010-01-26 10:25:00,32.6,32.62,32.58,32.6,85000.0,25.7849,25.8007,25.769,25.7849,85000.0
2010-01-26 10:30:00,32.6,32.69,32.6,32.69,163700.0,25.7849,25.8561,25.7849,25.8561,163700.0
2010-01-26 10:35:00,32.69,32.74,32.67,32.71,145900.0,25.8561,25.8956,25.8402,25.8719,145900.0
2010-01-26 10:40:00,32.71,32.76,32.71,32.74,84300.0,25.8719,25.9114,25.8719,25.8956,84300.0
2010-01-26 10:45:00,32.75,32.85,32.75,32.83,217000.0,25.9035,25.9826,25.9035,25.9668,217000.0
2010-01-26 10:50:00,32.83,32.85,32.8,32.85,148600.0,25.9668,25.9826,25.9431,25.9826,148600.0
2010-01-26 10:55:00,32.86,32.87,32.81,32.85,100500.0,25.9905,25.9984,25.951,25.9826,100500.0
2010-01-26 11:00:00,32.84,32.87,32.81,32.85,121200.0,25.9747,25.9984,25.951,25.9826,121200.0
2010-01-26 11:05:00,32.85,32.88,32.76,32.78,157800.0,25.9826,26.0063,25.9114,25.9272,157800.0
2010-01-26 11:10:00,32.78,32.83,32.75,32.82,161800.0,25.9272,25.9668,25.9035,25.9589,161800.0
2010-01-26 11:15:00,32.82,32.85,32.77,32.78,68200.0,25.9589,25.9826,25.9193,25.9272,68200.0
2010-01-26 11:20:00,32.77,32.79,32.74,32.75,104400.0,25.9193,25.9351,25.8956,25.9035,104400.0
2010-01-26 11:25:00,32.75,32.82,32.74,32.82,85600.0,25.9035,25.9589,25.8956,25.9589,85600.0
2010-01-26 11:30:00,32.82,32.88,32.79,32.85,187000.0,25.9589,26.0063,25.9351,25.9826,187000.0
2010-01-26 11:35:00,32.85,32.89,32.82,32.88,108000.0,25.9826,26.0142,25.9589,26.0063,108000.0
2010-01-26 11:40:00,32.88,32.89,32.77,32.79,70100.0,26.0063,26.0142,25.9193,25.9351,70100.0
2010-01-26 11:45:00,32.79,32.8,32.75,32.76,42700.0,25.9351,25.9431,25.9035,25.9114,42700.0
2010-01-26 11:50:00,32.75,32.76,32.7,32.71,100000.0,25.9035,25.9114,25.864,25.8719,100000.0
2010-01-26 11:55:00,32.71,32.76,32.69,32.7,103000.0,25.8719,25.9114,25.8561,25.864,103000.0
2010-01-26 12:00:00,32.7,32.73,32.67,32.73,105900.0,25.864,25.8877,25.8402,25.8877,105900.0
2010-01-26 12:05:00,32.73,32.77,32.72,32.75,70600.0,25.8877,25.9193,25.8798,25.9035,70600.0
2010-01-26 12:10:00,32.75,32.76,32.67,32.68,71800.0,25.9035,25.9114,25.8402,25.8481,71800.0
2010-01-26 12:15:00,32.7,32.72,32.66,32.67,73100.0,25.864,25.8798,25.8323,25.8402,73100.0
2010-01-26 12:20:00,32.66,32.7,32.65,32.7,66200.0,25.8323,25.864,25.8244,25.864,66200.0
2010-01-26 12:25:00,32.7,32.71,32.64,32.64,56700.0,25.864,25.8719,25.8165,25.8165,56700.0
2010-01-26 12:30:00,32.65,32.66,32.59,32.62,53400.0,25.8244,25.8323,25.777,25.8007,53400.0
2010-01-26 12:35:00,32.62,32.7,32.62,32.67,59200.0,25.8007,25.864,25.8007,25.8402,59200.0
2010-01-26 12:40:00,32.67,32.72,32.66,32.7,78300.0,25.8402,25.8798,25.8323,25.864,78300.0
2010-01-26 12:45:00,32.69,32.71,32.69,32.7,54300.0,25.8561,25.8719,25.8561,25.864,54300.0
2010-01-26 12:50:00,32.69,32.69,32.64,32.67,69500.0,25.8561,25.8561,25.8165,25.8402,69500.0
2010-01-26 12:55:00,32.68,32.74,32.68,32.71,48300.0,25.8481,25.8956,25.8481,25.8719,48300.0
2010-01-26 13:00:00,32.71,32.76,32.7,32.73,99200.0,25.8719,25.9114,25.864,25.8877,99200.0
2010-01-26 13:05:00,32.73,32.74,32.72,32.73,31800.0,25.8877,25.8956,25.8798,25.8877,31800.0
2010-01-26 13:10:00,32.73,32.74,32.71,32.72,50600.0,25.8877,25.8956,25.8719,25.8798,50600.0
2010-01-26 13:15:00,32.71,32.74,32.7,32.72,34000.0,25.8719,25.8956,25.864,25.8798,34000.0
2010-01-26 13:20:00,32.72,32.74,32.71,32.72,38000.0,25.8798,25.8956,25.8719,25.8798,38000.0
2010-01-26 13:25:00,32.72,32.73,32.68,32.72,46700.0,25.8798,25.8877,25.8481,25.8798,46700.0
2010-01-26 13:30:00,32.71,32.72,32.7,32.71,18000.0,25.8719,25.8798,25.864,25.8719,18000.0
2010-01-26 13:35:00,32.7,32.74,32.69,32.72,50000.0,25.864,25.8956,25.8561,25.8798,50000.0
2010-01-26 13:40:00,32.72,32.75,32.71,32.74,53500.0,25.8798,25.9035,25.8719,25.8956,53500.0
2010-01-26 13:45:00,32.74,32.78,32.73,32.76,48900.0,25.8956,25.9272,25.8877,25.9114,48900.0
2010-01-26 13:50:00,32.77,32.79,32.77,32.79,28400.0,25.9193,25.9351,25.9193,25.9351,28400.0
2010-01-26 13:55:00,32.78,32.79,32.75,32.78,64200.0,25.9272,25.9351,25.9035,25.9272,64200.0
2010-01-26 14:00:00,32.78,32.82,32.76,32.77,82300.0,25.9272,25.9589,25.9114,25.9193,82300.0
2010-01-26 14:05:00,32.78,32.81,32.75,32.76,44300.0,25.9272,25.951,25.9035,25.9114,44300.0
2010-01-26 14:10:00,32.76,32.81,32.75,32.8,70800.0,25.9114,25.951,25.9035,25.9431,70800.0
2010-01-26 14:15:00,32.79,32.8,32.71,32.72,79100.0,25.9351,25.9431,25.8719,25.8798,79100.0
2010-01-26 14:20:00,32.72,32.75,32.71,32.71,117300.0,25.8798,25.9035,25.8719,25.8719,117300.0
2010-01-26 14:25:00,32.71,32.77,32.7,32.71,104900.0,25.8719,25.9193,25.864,25.8719,104900.0
2010-01-26 14:30:00,32.71,32.74,32.66,32.72,123700.0,25.8719,25.8956,25.8323,25.8798,123700.0
2010-01-26 14:35:00,32.72,32.74,32.7,32.72,99500.0,25.8798,25.8956,25.864,25.8798,99500.0
2010-01-26 14:40:00,32.72,32.74,32.71,32.73,77500.0,25.8798,25.8956,25.8719,25.8877,77500.0
2010-01-26 14:45:00,32.72,32.74,32.7,32.71,226900.0,25.8798,25.8956,25.864,25.8719,226900.0
2010-01-26 14:50:00,32.71,32.74,32.7,32.72,66200.0,25.8719,25.8956,25.864,25.8798,66200.0
2010-01-26 14:55:00,32.72,32.8,32.72,32.77,83700.0,25.8798,25.9431,25.8798,25.9193,83700.0
2010-01-26 15:00:00,32.78,32.78,32.75,32.76,59500.0,25.9272,25.9272,25.9035,25.9114,59500.0
2010-01-26 15:05:00,32.76,32.76,32.72,32.74,180600.0,25.9114,25.9114,25.8798,25.8956,180600.0
2010-01-26 15:10:00,32.75,32.75,32.65,32.65,133000.0,25.9035,25.9035,25.8244,25.8244,133000.0
2010-01-26 15:15:00,32.65,32.7,32.62,32.7,153600.0,25.8244,25.864,25.8007,25.864,153600.0
2010-01-26 15:20:00,32.7,32.7,32.6,32.6,194700.0,25.864,25.864,25.7849,25.7849,194700.0
2010-01-26 15:25:00,32.6,32.74,32.55,32.55,192500.0,25.7849,25.8956,25.7453,25.7453,192500.0
2010-01-26 15:30:00,32.55,32.58,32.47,32.48,230500.0,25.7453,25.769,25.682,25.69,230500.0
2010-01-26 15:35:00,32.47,32.5,32.46,32.49,243600.0,25.682,25.7058,25.6741,25.6979,243600.0
2010-01-26 15:40:00,32.5,32.57,32.47,32.49,294700.0,25.7058,25.7611,25.682,25.6979,294700.0
2010-01-26 15:45:00,32.49,32.54,32.47,32.5,302800.0,25.6979,25.7374,25.682,25.7058,302800.0
2010-01-26 15:50:00,32.5,32.52,32.47,32.49,267600.0,25.7058,25.7216,25.682,25.6979,267600.0
2010-01-26 15:55:00,32.49,32.5,32.44,32.45,417500.0,25.6979,25.7058,25.6583,25.6662,417500.0
2010-01-27 09:30:00,32.34,32.64,32.11,32.56,454300.0,25.5792,25.8165,25.3973,25.7532,454300.0
2010-01-27 09:35:00,32.57,32.6,32.36,32.52,468500.0,25.7611,25.7849,25.595,25.7216,468500.0
2010-01-27 09:40:00,32.51,32.71,32.51,32.65,358600.0,25.7137,25.8719,25.7137,25.8244,358600.0
2010-01-27 09:45:00,32.6,33.0,32.6,32.98,354200.0,25.7849,26.1012,25.7849,26.0854,354200.0
2010-01-27 09:50:00,32.98,33.12,32.92,33.09,556200.0,26.0854,26.1962,26.038,26.1724,556200.0
2010-01-27 09:55:00,33.09,33.28,33.08,33.22,408100.0,26.1724,26.3227,26.1645,26.2753,408100.0
2010-01-27 10:00:00,33.22,33.53,33.19,33.48,504900.0,26.2753,26.5204,26.2515,26.4809,504900.0
2010-01-27 10:05:00,33.48,33.53,33.31,33.36,701000.0,26.4809,26.5204,26.3464,26.386,701000.0
2010-01-27 10:10:00,33.37,33.38,33.03,33.08,279500.0,26.3939,26.4018,26.125,26.1645,279500.0
2010-01-27 10:15:00,33.06,33.09,32.94,33.05,379000.0,26.1487,26.1724,26.0538,26.1408,379000.0
2010-01-27 10:20:00,33.05,33.26,33.04,33.18,242600.0,26.1408,26.3069,26.1329,26.2436,242600.0
2010-01-27 10:25:00,33.16,33.22,33.1,33.2,171500.0,26.2278,26.2753,26.1803,26.2594,171500.0
2010-01-27 10:30:00,33.19,33.34,33.16,33.31,245200.0,26.2515,26.3702,26.2278,26.3464,245200.0
2010-01-27 10:35:00,33.31,33.33,33.1,33.1,162600.0,26.3464,26.3623,26.1803,26.1803,162600.0
2010-01-27 10:40:00,33.1,33.15,33.0,33.12,209200.0,26.1803,26.2199,26.1012,26.1962,209200.0
2010-01-27 10:45:00,33.14,33.17,33.1,33.13,157200.0,26.212,26.2357,26.1803,26.2041,157200.0
2010-01-27 10:50:00,33.14,33.18,33.1,33.16,118300.0,26.212,26.2436,26.1803,26.2278,118300.0
2010-01-27 10:55:00,33.15,33.26,33.11,33.2,104600.0,26.2199,26.3069,26.1883,26.2594,104600.0
2010-01-27 11:00:00,33.19,33.22,33.15,33.2,92000.0,26.2515,26.2753,26.2199,26.2594,92000.0
2010-01-27 11:05:00,33.2,33.21,33.13,33.14,60000.0,26.2594,26.2673,26.2041,26.212,60000.0
2010-01-27 11:10:00,33.14,33.15,33.04,33.05,73300.0,26.212,26.2199,26.1329,26.1408,73300.0
2010-01-27 11:15:00,33.06,33.15,32.98,33.13,81400.0,26.1487,26.2199,26.0854,26.2041,81400.0
2010-01-27 11:20:00,33.15,33.15,33.03,33.1,90200.0,26.2199,26.2199,26.125,26.1803,90200.0
2010-01-27 11:25:00,33.09,33.2,33.04,33.13,131900.0,26.1724,26.2594,26.1329,26.2041,131900.0
2010-01-27 11:30:00,33.12,33.2,33.11,33.19,68300.0,26.1962,26.2594,26.1883,26.2515,68300.0
2010-01-27 11:35:00,33.19,33.19,33.05,33.1,71300.0,26.2515,26.2515,26.1408,26.1803,71300.0
2010-01-27 11:40:00,33.1,33.18,33.08,33.14,79300.0,26.1803,26.2436,26.1645,26.212,79300.0
2010-01-27 11:45:00,33.14,33.2,33.14,33.17,68000.0,26.212,26.2594,26.212,26.2357,68000.0
2010-01-27 11:50:00,33.19,33.24,33.17,33.22,47600.0,26.2515,26.2911,26.2357,26.2753,47600.0
2010-01-27 11:55:00,33.22,33.25,33.18,33.24,71700.0,26.2753,26.299,26.2436,26.2911,71700.0
2010-01-27 12:00:00,33.24,33.28,33.23,33.25,76400.0,26.2911,26.3227,26.2832,26.299,76400.0
2010-01-27 12:05:00,33.25,33.26,33.1,33.1,82800.0,26.299,26.3069,26.1803,26.1803,82800.0
2010-01-27 12:10:00,33.09,33.15,33.09,33.15,45700.0,26.1724,26.2199,26.1724,26.2199,45700.0
2010-01-27 12:15:00,33.15,33.17,33.12,33.17,126400.0,26.2199,26.2357,26.1962,26.2357,126400.0
2010-01-27 12:20:00,33.17,33.19,33.13,33.15,64900.0,26.2357,26.2515,26.2041,26.2199,64900.0
2010-01-27 12:25:00,33.15,33.18,33.12,33.18,73900.0,26.2199,26.2436,26.1962,26.2436,73900.0
2010-01-27 12:30:00,33.17,33.22,33.14,33.2,45500.0,26.2357,26.2753,26.212,26.2594,45500.0
2010-01-27 12:35:00,33.19,33.23,33.16,33.18,52600.0,26.2515,26.2832,26.2278,26.2436,52600.0
2010-01-27 12:40:00,33.18,33.19,33.09,33.1,89100.0,26.2436,26.2515,26.1724,26.1803,89100.0
2010-01-27 12:45:00,33.1,33.13,33.05,33.11,48400.0,26.1803,26.2041,26.1408,26.1883,48400.0
2010-01-27 12:50:00,33.11,33.12,33.03,33.04,87700.0,26.1883,26.1962,26.125,26.1329,87700.0
2010-01-27 12:55:00,33.04,33.04,32.98,33.03,69000.0,26.1329,26.1329,26.0854,26.125,69000.0
2010-01-27 13:00:00,33.03,33.06,33.03,33.04,94900.0,26.125,26.1487,26.125,26.1329,94900.0
2010-01-27 13:05:00,33.04,33.08,33.02,33.06,78900.0,26.1329,26.1645,26.1171,26.1487,78900.0
2010-01-27 13:10:00,33.07,33.13,33.06,33.09,123300.0,26.1566,26.2041,26.1487,26.1724,123300.0
2010-01-27 13:15:00,33.09,33.15,33.06,33.11,144000.0,26.1724,26.2199,26.1487,26.1883,144000.0
2010-01-27 13:20:00,33.11,33.13,33.09,33.12,202400.0,26.1883,26.2041,26.1724,26.1962,202400.0
2010-01-27 13:25:00,33.09,33.11,33.04,33.04,70100.0,26.1724,26.1883,26.1329,26.1329,70100.0
2010-01-27 13:30:00,33.04,33.11,33.02,33.1,63800.0,26.1329,26.1883,26.1171,26.1803,63800.0
2010-01-27 13:35:00,33.11,33.12,33.08,33.08,60600.0,26.1883,26.1962,26.1645,26.1645,60600.0
2010-01-27 13:40:00,33.08,33.08,33.0,33.02,32600.0,26.1645,26.1645,26.1012,26.1171,32600.0
2010-01-27 13:45:00,33.02,33.02,33.0,33.0,127300.0,26.1171,26.1171,26.1012,26.1012,127300.0
2010-01-27 13:50:00,33.0,33.03,32.95,32.95,73400.0,26.1012,26.125,26.0617,26.0617,73400.0
2010-01-27 13:55:00,32.96,32.99,32.93,32.97,73900.0,26.0696,26.0933,26.0459,26.0775,73900.0
2010-01-27 14:00:00,32.98,33.0,32.94,32.94,127400.0,26.0854,26.1012,26.0538,26.0538,127400.0
2010-01-27 14:05:00,32.95,32.95,32.91,32.92,111300.0,26.0617,26.0617,26.0301,26.038,111300.0
2010-01-27 14:10:00,32.92,33.05,32.92,33.01,145400.0,26.038,26.1408,26.038,26.1092,145400.0
2010-01-27 14:15:00,33.02,33.03,32.79,32.94,168400.0,26.1171,26.125,25.9351,26.0538,168400.0
2010-01-27 14:20:00,32.94,33.03,32.91,32.97,208100.0,26.0538,26.125,26.0301,26.0775,208100.0
2010-01-27 14:25:00,32.96,33.03,32.91,33.0,116100.0,26.0696,26.125,26.0301,26.1012,116100.0
2010-01-27 14:30:00,32.99,33.01,32.94,32.95,114100.0,26.0933,26.1092,26.0538,26.0617,114100.0
2010-01-27 14:35:00,32.96,33.08,32.96,32.98,194800.0,26.0696,26.1645,26.0696,26.0854,194800.0
2010-01-27 14:40:00,32.97,33.1,32.97,33.06,270900.0,26.0775,26.1803,26.0775,26.1487,270900.0
2010-01-27 14:45:00,33.06,33.06,32.98,33.03,192400.0,26.1487,26.1487,26.0854,26.125,192400.0
2010-01-27 14:50:00,33.03,33.03,32.96,32.97,92900.0,26.125,26.125,26.0696,26.0775,92900.0
2010-01-27 14:55:00,32.97,33.02,32.96,32.99,514300.0,26.0775,26.1171,26.0696,26.0933,514300.0
2010-01-27 15:00:00,32.99,33.02,32.95,33.0,255600.0,26.0933,26.1171,26.0617,26.1012,255600.0
2010-01-27 15:05:00,33.01,33.01,32.93,32.97,265600.0,26.1092,26.1092,26.0459,26.0775,265600.0
2010-01-27 15:10:00,32.97,33.0,32.91,32.99,332500.0,26.0775,26.1012,26.0301,26.0933,332500.0
2010-01-27 15:15:00,32.98,33.08,32.98,33.06,171200.0,26.0854,26.1645,26.0854,26.1487,171200.0
2010-01-27 15:20:00,33.06,33.15,33.05,33.07,132300.0,26.1487,26.2199,26.1408,26.1566,132300.0
2010-01-27 15:25:00,33.08,33.11,33.02,33.09,91700.0,26.1645,26.1883,26.1171,26.1724,91700.0
2010-01-27 15:30:00,33.1,33.27,33.09,33.24,161700.0,26.1803,26.3148,26.1724,26.2911,161700.0
2010-01-27 15:35:00,33.24,33.34,33.21,33.29,239000.0,26.2911,26.3702,26.2673,26.3306,239000.0
2010-01-27 15:40:00,33.3,33.31,33.2,33.21,172100.0,26.3385,26.3464,26.2594,26.2673,172100.0
2010-01-27 15:45:00,33.19,33.21,33.16,33.18,238900.0,26.2515,26.2673,26.2278,26.2436,238900.0
2010-01-27 15:50:00,33.18,33.27,33.17,33.23,238000.0,26.2436,26.3148,26.2357,26.2832,238000.0
2010-01-27 15:55:00,33.23,33.26,33.15,33.24,597100.0,26.2832,26.3069,26.2199,26.2911,597100.0
2010-01-28 09:30:00,33.33,33.79,33.33,33.79,243000.0,26.3623,26.7261,26.3623,26.7261,243000.0
2010-01-28 09:35:00,33.78,33.99,33.72,33.81,620900.0,26.7182,26.8843,26.6707,26.7419,620900.0
2010-01-28 09:40:00,33.81,33.85,33.71,33.84,292900.0,26.7419,26.7736,26.6628,26.7656,292900.0
2010-01-28 09:45:00,33.84,33.99,33.81,33.91,360700.0,26.7656,26.8843,26.7419,26.821,360700.0
2010-01-28 09:50:00,33.91,34.09,33.91,34.0,478500.0,26.821,26.9634,26.821,26.8922,478500.0
2010-01-28 09:55:00,33.99,34.08,33.9,34.06,482100.0,26.8843,26.9555,26.8131,26.9397,482100.0
2010-01-28 10:00:00,34.05,34.09,33.9,33.91,529700.0,26.9317,26.9634,26.8131,26.821,529700.0
2010-01-28 10:05:00,33.91,33.94,33.77,33.78,272000.0,26.821,26.8447,26.7103,26.7182,272000.0
2010-01-28 10:10:00,33.78,33.81,33.75,33.81,299400.0,26.7182,26.7419,26.6945,26.7419,299400.0
2010-01-28 10:15:00,33.8,33.84,33.74,33.76,331100.0,26.734,26.7656,26.6865,26.7024,331100.0
2010-01-28 10:20:00,33.77,33.8,33.73,33.75,268300.0,26.7103,26.734,26.6786,26.6945,268300.0
2010-01-28 10:25:00,33.75,33.77,33.7,33.76,195400.0,26.6945,26.7103,26.6549,26.7024,195400.0
2010-01-28 10:30:00,33.76,33.81,33.65,33.79,180400.0,26.7024,26.7419,26.6154,26.7261,180400.0
2010-01-28 10:35:00,33.8,33.88,33.77,33.87,58500.0,26.734,26.7973,26.7103,26.7894,58500.0
2010-01-28 10:40:00,33.86,33.93,33.78,33.88,63400.0,26.7815,26.8368,26.7182,26.7973,63400.0
2010-01-28 10:45:00,33.88,33.89,33.76,33.79,98900.0,26.7973,26.8052,26.7024,26.7261,98900.0
2010-01-28 10:50:00,33.76,33.86,33.72,33.78,399600.0,26.7024,26.7815,26.6707,26.7182,399600.0
2010-01-28 10:55:00,33.77,33.77,33.6,33.64,257300.0,26.7103,26.7103,26.5758,26.6075,257300.0
2010-01-28 11:00:00,33.64,33.67,33.55,33.56,293200.0,26.6075,26.6312,26.5363,26.5442,293200.0
2010-01-28 11:05:00,33.58,33.63,33.54,33.6,189700.0,26.56,26.5995,26.5284,26.5758,189700.0
2010-01-28 11:10:00,33.6,33.63,33.55,33.61,190100.0,26.5758,26.5995,26.5363,26.5837,190100.0
2010-01-28 11:15:00,33.61,33.62,33.47,33.49,152000.0,26.5837,26.5916,26.473,26.4888,152000.0
2010-01-28 11:20:00,33.49,33.52,33.43,33.51,152200.0,26.4888,26.5125,26.4414,26.5046,152200.0
2010-01-28 11:25:00,33.51,33.56,33.48,33.5,193300.0,26.5046,26.5442,26.4809,26.4967,193300.0
2010-01-28 11:30:00,33.51,33.55,33.3,33.35,283300.0,26.5046,26.5363,26.3385,26.3781,283300.0
2010-01-28 11:35:00,33.34,33.38,33.16,33.16,205100.0,26.3702,26.4018,26.2278,26.2278,205100.0
2010-01-28 11:40:00,33.17,33.22,33.07,33.08,207700.0,26.2357,26.2753,26.1566,26.1645,207700.0
2010-01-28 11:45:00,33.1,33.22,33.04,33.21,182900.0,26.1803,26.2753,26.1329,26.2673,182900.0
2010-01-28 11:50:00,33.21,33.32,33.19,33.29,210600.0,26.2673,26.3543,26.2515,26.3306,210600.0
2010-01-28 11:55:00,33.29,33.44,33.29,33.43,204400.0,26.3306,26.4493,26.3306,26.4414,204400.0
2010-01-28 12:00:00,33.42,33.47,33.39,33.46,82100.0,26.4334,26.473,26.4097,26.4651,82100.0
2010-01-28 12:05:00,33.45,33.51,33.44,33.45,179100.0,26.4572,26.5046,26.4493,26.4572,179100.0
2010-01-28 12:10:00,33.46,33.5,33.39,33.39,201700.0,26.4651,26.4967,26.4097,26.4097,201700.0
2010-01-28 12:15:00,33.39,33.4,33.3,33.31,92400.0,26.4097,26.4176,26.3385,26.3464,92400.0
2010-01-28 12:20:00,33.3,33.32,33.26,33.32,123500.0,26.3385,26.3543,26.3069,26.3543,123500.0
2010-01-28 12:25:00,33.32,33.34,33.29,33.33,51900.0,26.3543,26.3702,26.3306,26.3623,51900.0
2010-01-28 12:30:00,33.33,33.34,33.27,33.28,77300.0,26.3623,26.3702,26.3148,26.3227,77300.0
2010-01-28 12:35:00,33.28,33.3,33.23,33.29,80400.0,26.3227,26.3385,26.2832,26.3306,80400.0
2010-01-28 12:40:00,33.3,33.36,33.28,33.36,107800.0,26.3385,26.386,26.3227,26.386,107800.0
2010-01-28 12:45:00,33.36,33.43,33.34,33.4,70000.0,26.386,26.4414,26.3702,26.4176,70000.0
2010-01-28 12:50:00,33.39,33.45,33.36,33.43,54400.0,26.4097,26.4572,26.386,26.4414,54400.0
2010-01-28 12:55:00,33.43,33.5,33.43,33.5,63900.0,26.4414,26.4967,26.4414,26.4967,63900.0
2010-01-28 13:00:00,33.5,33.57,33.48,33.56,322600.0,26.4967,26.5521,26.4809,26.5442,322600.0
2010-01-28 13:05:00,33.57,33.59,33.52,33.55,134400.0,26.5521,26.5679,26.5125,26.5363,134400.0
2010-01-28 13:10:00,33.56,33.58,33.54,33.55,97800.0,26.5442,26.56,26.5284,26.5363,97800.0
2010-01-28 13:15:00,33.55,33.59,33.54,33.56,108200.0,26.5363,26.5679,26.5284,26.5442,108200.0
2010-01-28 13:20:00,33.57,33.61,33.56,33.59,89900.0,26.5521,26.5837,26.5442,26.5679,89900.0
2010-01-28 13:25:00,33.59,33.64,33.56,33.63,131300.0,26.5679,26.6075,26.5442,26.5995,131300.0
2010-01-28 13:30:00,33.63,33.67,33.63,33.64,73300.0,26.5995,26.6312,26.5995,26.6075,73300.0
2010-01-28 13:35:00,33.64,33.65,33.6,33.63,78800.0,26.6075,26.6154,26.5758,26.5995,78800.0
2010-01-28 13:40:00,33.63,33.73,33.62,33.71,136400.0,26.5995,26.6786,26.5916,26.6628,136400.0
2010-01-28 13:45:00,33.72,33.74,33.71,33.72,119100.0,26.6707,26.6865,26.6628,26.6707,119100.0
2010-01-28 13:50:00,33.72,33.73,33.65,33.66,137700.0,26.6707,26.6786,26.6154,26.6233,137700.0
2010-01-28 13:55:00,33.66,33.7,33.61,33.64,133700.0,26.6233,26.6549,26.5837,26.6075,133700.0
2010-01-28 14:00:00,33.64,33.69,33.63,33.68,134400.0,26.6075,26.647,26.5995,26.6391,134400.0
2010-01-28 14:05:00,33.68,33.72,33.68,33.69,119400.0,26.6391,26.6707,26.6391,26.647,119400.0
2010-01-28 14:10:00,33.68,33.69,33.56,33.56,117100.0,26.6391,26.647,26.5442,26.5442,117100.0
2010-01-28 14:15:00,33.56,33.57,33.49,33.54,107900.0,26.5442,26.5521,26.4888,26.5284,107900.0
2010-01-28 14:20:00,33.54,33.55,33.5,33.54,95200.0,26.5284,26.5363,26.4967,26.5284,95200.0
2010-01-28 14:25:00,33.54,33.57,33.52,33.52,130700.0,26.5284,26.5521,26.5125,26.5125,130700.0
2010-01-28 14:30:00,33.52,33.53,33.47,33.49,104000.0,26.5125,26.5204,26.473,26.4888,104000.0
2010-01-28 14:35:00,33.49,33.5,33.43,33.47,136500.0,26.4888,26.4967,26.4414,26.473,136500.0
2010-01-28 14:40:00,33.47,33.56,33.45,33.52,171000.0,26.473,26.5442,26.4572,26.5125,171000.0
2010-01-28 14:45:00,33.53,33.53,33.46,33.5,92200.0,26.5204,26.5204,26.4651,26.4967,92200.0
2010-01-28 14:50:00,33.49,33.51,33.45,33.49,121800.0,26.4888,26.5046,26.4572,26.4888,121800.0
2010-01-28 14:55:00,33.5,33.55,33.49,33.53,141200.0,26.4967,26.5363,26.4888,26.5204,141200.0
2010-01-28 15:00:00,33.53,33.56,33.49,33.52,216400.0,26.5204,26.5442,26.4888,26.5125,216400.0
2010-01-28 15:05:00,33.52,33.56,33.51,33.52,167700.0,26.5125,26.5442,26.5046,26.5125,167700.0
2010-01-28 15:10:00,33.53,33.57,33.51,33.52,257000.0,26.5204,26.5521,26.5046,26.5125,257000.0
2010-01-28 15:15:00,33.52,33.54,33.47,33.53,162700.0,26.5125,26.5284,26.473,26.5204,162700.0
2010-01-28 15:20:00,33.52,33.63,33.52,33.62,288900.0,26.5125,26.5995,26.5125,26.5916,288900.0
2010-01-28 15:25:00,33.62,33.63,33.58,33.6,279800.0,26.5916,26.5995,26.56,26.5758,279800.0
2010-01-28 15:30:00,33.6,33.64,33.55,33.62,256300.0,26.5758,26.6075,26.5363,26.5916,256300.0
2010-01-28 15:35:00,33.62,33.64,33.51,33.6,183600.0,26.5916,26.6075,26.5046,26.5758,183600.0
2010-01-28 15:40:00,33.6,33.62,33.5,33.6,489000.0,26.5758,26.5916,26.4967,26.5758,489000.0
2010-01-28 15:45:00,33.6,33.62,33.48,33.49,548600.0,26.5758,26.5916,26.4809,26.4888,548600.0
2010-01-28 15:50:00,33.49,33.56,33.46,33.46,563800.0,26.4888,26.5442,26.4651,26.4651,563800.0
2010-01-28 15:55:00,33.46,33.48,33.44,33.44,463700.0,26.4651,26.4809,26.4493,26.4493,463700.0
2010-01-29 09:30:00,33.42,33.96,33.18,33.24,296000.0,26.4334,26.8606,26.2436,26.2911,296000.0
2010-01-29 09:35:00,33.24,33.25,33.0,33.01,190100.0,26.2911,26.299,26.1012,26.1092,190100.0
2010-01-29 09:40:00,33.01,33.47,32.96,33.41,331500.0,26.1092,26.473,26.0696,26.4255,331500.0
2010-01-29 09:45:00,33.4,33.4,33.19,33.19,125400.0,26.4176,26.4176,26.2515,26.2515,125400.0
2010-01-29 09:50:00,33.19,33.31,33.17,33.2,121300.0,26.2515,26.3464,26.2357,26.2594,121300.0
2010-01-29 09:55:00,33.21,33.24,33.1,33.18,145300.0,26.2673,26.2911,26.1803,26.2436,145300.0
2010-01-29 10:00:00,33.18,33.19,33.13,33.15,119700.0,26.2436,26.2515,26.2041,26.2199,119700.0
2010-01-29 10:05:00,33.14,33.29,33.13,33.27,162900.0,26.212,26.3306,26.2041,26.3148,162900.0
2010-01-29 10:10:00,33.26,33.36,33.24,33.34,259800.0,26.3069,26.386,26.2911,26.3702,259800.0
2010-01-29 10:15:00,33.34,33.43,33.33,33.33,154100.0,26.3702,26.4414,26.3623,26.3623,154100.0
2010-01-29 10:20:00,33.32,33.41,33.25,33.37,163600.0,26.3543,26.4255,26.299,26.3939,163600.0
2010-01-29 10:25:00,33.36,33.52,33.34,33.5,168800.0,26.386,26.5125,26.3702,26.4967,168800.0
2010-01-29 10:30:00,33.5,33.59,33.5,33.55,326400.0,26.4967,26.5679,26.4967,26.5363,326400.0
2010-01-29 10:35:00,33.55,33.57,33.42,33.43,154700.0,26.5363,26.5521,26.4334,26.4414,154700.0
2010-01-29 10:40:00,33.44,33.53,33.43,33.51,272300.0,26.4493,26.5204,26.4414,26.5046,272300.0
2010-01-29 10:45:00,33.52,33.52,33.39,33.42,78800.0,26.5125,26.5125,26.4097,26.4334,78800.0
2010-01-29 10:50:00,33.42,33.44,33.38,33.43,100800.0,26.4334,26.4493,26.4018,26.4414,100800.0
2010-01-29 10:55:00,33.44,33.52,33.31,33.5,234600.0,26.4493,26.5125,26.3464,26.4967,234600.0
2010-01-29 11:00:00,33.5,33.56,33.49,33.54,202200.0,26.4967,26.5442,26.4888,26.5284,202200.0
2010-01-29 11:05:00,33.54,33.56,33.43,33.45,153400.0,26.5284,26.5442,26.4414,26.4572,153400.0
2010-01-29 11:10:00,33.45,33.48,33.39,33.42,73600.0,26.4572,26.4809,26.4097,26.4334,73600.0
2010-01-29 11:15:00,33.42,33.45,33.39,33.44,72700.0,26.4334,26.4572,26.4097,26.4493,72700.0
2010-01-29 11:20:00,33.44,33.5,33.41,33.47,175700.0,26.4493,26.4967,26.4255,26.473,175700.0
2010-01-29 11:25:00,33.47,33.48,33.34,33.39,138800.0,26.473,26.4809,26.3702,26.4097,138800.0
2010-01-29 11:30:00,33.39,33.43,33.27,33.31,125400.0,26.4097,26.4414,26.3148,26.3464,125400.0
2010-01-29 11:35:00,33.31,33.44,33.31,33.4,95700.0,26.3464,26.4493,26.3464,26.4176,95700.0
2010-01-29 11:40:00,33.4,33.4,33.3,33.33,72600.0,26.4176,26.4176,26.3385,26.3623,72600.0
2010-01-29 11:45:00,33.33,33.37,33.3,33.31,100300.0,26.3623,26.3939,26.3385,26.3464,100300.0
2010-01-29 11:50:00,33.32,33.33,33.27,33.29,89900.0,26.3543,26.3623,26.3148,26.3306,89900.0
2010-01-29 11:55:00,33.29,33.29,33.21,33.21,164200.0,26.3306,26.3306,26.2673,26.2673,164200.0
2010-01-29 12:00:00,33.21,33.31,33.21,33.28,169600.0,26.2673,26.3464,26.2673,26.3227,169600.0
2010-01-29 12:05:00,33.27,33.27,33.2,33.21,92900.0,26.3148,26.3148,26.2594,26.2673,92900.0
2010-01-29 12:10:00,33.2,33.25,33.2,33.24,97800.0,26.2594,26.299,26.2594,26.2911,97800.0
2010-01-29 12:15:00,33.25,33.27,33.2,33.27,67700.0,26.299,26.3148,26.2594,26.3148,67700.0
2010-01-29 12:20:00,33.26,33.35,33.26,33.32,100000.0,26.3069,26.3781,26.3069,26.3543,100000.0
2010-01-29 12:25:00,33.32,33.36,33.29,33.34,69600.0,26.3543,26.386,26.3306,26.3702,69600.0
2010-01-29 12:30:00,33.35,33.35,33.27,33.33,77800.0,26.3781,26.3781,26.3148,26.3623,77800.0
2010-01-29 12:35:00,33.33,33.39,33.32,33.39,75600.0,26.3623,26.4097,26.3543,26.4097,75600.0
2010-01-29 12:40:00,33.39,33.4,33.28,33.32,60400.0,26.4097,26.4176,26.3227,26.3543,60400.0
2010-01-29 12:45:00,33.32,33.33,33.29,33.33,69500.0,26.3543,26.3623,26.3306,26.3623,69500.0
2010-01-29 12:50:00,33.33,33.45,33.32,33.44,117900.0,26.3623,26.4572,26.3543,26.4493,117900.0
2010-01-29 12:55:00,33.42,33.44,33.34,33.4,53400.0,26.4334,26.4493,26.3702,26.4176,53400.0
2010-01-29 13:00:00,33.4,33.42,33.32,33.37,75100.0,26.4176,26.4334,26.3543,26.3939,75100.0
2010-01-29 13:05:00,33.38,33.41,33.33,33.37,96800.0,26.4018,26.4255,26.3623,26.3939,96800.0
2010-01-29 13:10:00,33.37,33.43,33.35,33.4,88500.0,26.3939,26.4414,26.3781,26.4176,88500.0
2010-01-29 13:15:00,33.4,33.46,33.4,33.45,85500.0,26.4176,26.4651,26.4176,26.4572,85500.0
2010-01-29 13:20:00,33.45,33.5,33.45,33.48,76600.0,26.4572,26.4967,26.4572,26.4809,76600.0
2010-01-29 13:25:00,33.48,33.48,33.39,33.39,54400.0,26.4809,26.4809,26.4097,26.4097,54400.0
2010-01-29 13:30:00,33.39,33.43,33.37,33.42,71000.0,26.4097,26.4414,26.3939,26.4334,71000.0
2010-01-29 13:35:00,33.42,33.44,33.38,33.38,54900.0,26.4334,26.4493,26.4018,26.4018,54900.0
2010-01-29 13:40:00,33.38,33.38,33.27,33.32,63200.0,26.4018,26.4018,26.3148,26.3543,63200.0
2010-01-29 13:45:00,33.32,33.32,33.28,33.29,63600.0,26.3543,26.3543,26.3227,26.3306,63600.0
2010-01-29 13:50:00,33.29,33.34,33.28,33.31,53500.0,26.3306,26.3702,26.3227,26.3464,53500.0
2010-01-29 13:55:00,33.31,33.32,33.26,33.31,62100.0,26.3464,26.3543,26.3069,26.3464,62100.0
2010-01-29 14:00:00,33.31,33.33,33.29,33.33,42900.0,26.3464,26.3623,26.3306,26.3623,42900.0
2010-01-29 14:05:00,33.32,33.32,33.21,33.25,106400.0,26.3543,26.3543,26.2673,26.299,106400.0
2010-01-29 14:10:00,33.24,33.38,33.23,33.31,133100.0,26.2911,26.4018,26.2832,26.3464,133100.0
2010-01-29 14:15:00,33.32,33.33,33.24,33.25,95600.0,26.3543,26.3623,26.2911,26.299,95600.0
2010-01-29 14:20:00,33.24,33.28,33.2,33.23,70700.0,26.2911,26.3227,26.2594,26.2832,70700.0
2010-01-29 14:25:00,33.23,33.27,33.21,33.23,79400.0,26.2832,26.3148,26.2673,26.2832,79400.0
2010-01-29 14:30:00,33.23,33.31,33.17,33.18,131200.0,26.2832,26.3464,26.2357,26.2436,131200.0
2010-01-29 14:35:00,33.18,33.2,33.13,33.17,112400.0,26.2436,26.2594,26.2041,26.2357,112400.0
2010-01-29 14:40:00,33.17,33.26,33.15,33.25,80000.0,26.2357,26.3069,26.2199,26.299,80000.0
2010-01-29 14:45:00,33.24,33.31,33.24,33.25,111800.0,26.2911,26.3464,26.2911,26.299,111800.0
2010-01-29 14:50:00,33.25,33.27,33.21,33.23,115000.0,26.299,26.3148,26.2673,26.2832,115000.0
2010-01-29 14:55:00,33.22,33.26,33.14,33.25,107900.0,26.2753,26.3069,26.212,26.299,107900.0
2010-01-29 15:00:00,33.26,33.27,33.18,33.25,119000.0,26.3069,26.3148,26.2436,26.299,119000.0
2010-01-29 15:05:00,33.25,33.26,33.12,33.15,114100.0,26.299,26.3069,26.1962,26.2199,114100.0
2010-01-29 15:10:00,33.15,33.17,33.08,33.08,178400.0,26.2199,26.2357,26.1645,26.1645,178400.0
2010-01-29 15:15:00,33.1,33.17,33.06,33.16,111200.0,26.1803,26.2357,26.1487,26.2278,111200.0
2010-01-29 15:20:00,33.16,33.19,33.08,33.09,126900.0,26.2278,26.2515,26.1645,26.1724,126900.0
2010-01-29 15:25:00,33.09,33.13,33.08,33.11,122400.0,26.1724,26.2041,26.1645,26.1883,122400.0
2010-01-29 15:30:00,33.1,33.12,33.0,33.04,240000.0,26.1803,26.1962,26.1012,26.1329,240000.0
2010-01-29 15:35:00,33.04,33.11,33.03,33.07,216100.0,26.1329,26.1883,26.125,26.1566,216100.0
2010-01-29 15:40:00,33.07,33.08,32.99,33.07,312100.0,26.1566,26.1645,26.0933,26.1566,312100.0
2010-01-29 15:45:00,33.07,33.08,32.99,33.02,251300.0,26.1566,26.1645,26.0933,26.1171,251300.0
2010-01-29 15:50:00,33.03,33.14,33.01,33.13,392400.0,26.125,26.212,26.1092,26.2041,392400.0
2010-01-29 15:55:00,33.14,33.14,32.99,33.0,812200.0,26.212,26.212,26.0933,26.1012,812200.0
2010-02-01 09:30:00,33.03,33.09,32.62,32.68,258300.0,26.125,26.1724,25.8007,25.8481,258300.0
2010-02-01 09:35:00,32.68,32.72,32.6,32.61,353700.0,25.8481,25.8798,25.7849,25.7928,353700.0
2010-02-01 09:40:00,32.61,32.61,32.35,32.43,496600.0,25.7928,25.7928,25.5871,25.6504,496600.0
2010-02-01 09:45:00,32.43,32.52,32.36,32.38,346800.0,25.6504,25.7216,25.595,25.6109,346800.0
2010-02-01 09:50:00,32.38,32.41,32.29,32.29,297600.0,25.6109,25.6346,25.5397,25.5397,297600.0
2010-02-01 09:55:00,32.29,32.4,32.22,32.39,317200.0,25.5397,25.6267,25.4843,25.6188,317200.0
2010-02-01 10:00:00,32.39,32.56,32.37,32.55,279900.0,25.6188,25.7532,25.6029,25.7453,279900.0
2010-02-01 10:05:00,32.54,32.56,32.43,32.54,198200.0,25.7374,25.7532,25.6504,25.7374,198200.0
2010-02-01 10:10:00,32.54,32.81,32.53,32.81,267200.0,25.7374,25.951,25.7295,25.951,267200.0
2010-02-01 10:15:00,32.82,33.39,32.77,33.37,802200.0,25.9589,26.4097,25.9193,26.3939,802200.0
2010-02-01 10:20:00,33.38,33.39,33.18,33.3,673800.0,26.4018,26.4097,26.2436,26.3385,673800.0
2010-02-01 10:25:00,33.29,33.41,33.2,33.25,378800.0,26.3306,26.4255,26.2594,26.299,378800.0
2010-02-01 10:30:00,33.26,33.37,33.24,33.35,231800.0,26.3069,26.3939,26.2911,26.3781,231800.0
2010-02-01 10:35:00,33.35,33.36,33.19,33.26,278900.0,26.3781,26.386,26.2515,26.3069,278900.0
2010-02-01 10:40:00,33.27,33.28,33.01,33.01,155300.0,26.3148,26.3227,26.1092,26.1092,155300.0
2010-02-01 10:45:00,33.01,33.02,32.86,32.91,179400.0,26.1092,26.1171,25.9905,26.0301,179400.0
2010-02-01 10:50:00,32.92,32.95,32.75,32.78,313600.0,26.038,26.0617,25.9035,25.9272,313600.0
2010-02-01 10:55:00,32.78,32.79,32.58,32.59,220600.0,25.9272,25.9351,25.769,25.777,220600.0
2010-02-01 11:00:00,32.6,32.67,32.58,32.67,175000.0,25.7849,25.8402,25.769,25.8402,175000.0
2010-02-01 11:05:00,32.67,32.68,32.55,32.55,166000.0,25.8402,25.8481,25.7453,25.7453,166000.0
2010-02-01 11:10:00,32.56,32.6,32.5,32.51,156000.0,25.7532,25.7849,25.7058,25.7137,156000.0
2010-02-01 11:15:00,32.52,32.54,32.44,32.51,202700.0,25.7216,25.7374,25.6583,25.7137,202700.0
2010-02-01 11:20:00,32.51,32.62,32.5,32.61,157300.0,25.7137,25.8007,25.7058,25.7928,157300.0
2010-02-01 11:25:00,32.61,32.67,32.58,32.58,136600.0,25.7928,25.8402,25.769,25.769,136600.0
2010-02-01 11:30:00,32.6,32.64,32.55,32.64,74200.0,25.7849,25.8165,25.7453,25.8165,74200.0
2010-02-01 11:35:00,32.63,32.65,32.55,32.6,63000.0,25.8086,25.8244,25.7453,25.7849,63000.0
2010-02-01 11:40:00,32.6,32.61,32.48,32.49,98100.0,25.7849,25.7928,25.69,25.6979,98100.0
2010-02-01 11:45:00,32.49,32.52,32.46,32.51,130600.0,25.6979,25.7216,25.6741,25.7137,130600.0
2010-02-01 11:50:00,32.51,32.61,32.5,32.61,134800.0,25.7137,25.7928,25.7058,25.7928,134800.0
2010-02-01 11:55:00,32.61,32.66,32.57,32.57,103300.0,25.7928,25.8323,25.7611,25.7611,103300.0
2010-02-01 12:00:00,32.57,32.68,32.57,32.67,112000.0,25.7611,25.8481,25.7611,25.8402,112000.0
2010-02-01 12:05:00,32.66,32.76,32.66,32.69,59900.0,25.8323,25.9114,25.8323,25.8561,59900.0
2010-02-01 12:10:00,32.69,32.73,32.69,32.7,36000.0,25.8561,25.8877,25.8561,25.864,36000.0
2010-02-01 12:15:00,32.7,32.78,32.68,32.75,114000.0,25.864,25.9272,25.8481,25.9035,114000.0
2010-02-01 12:20:00,32.74,32.75,32.69,32.73,74700.0,25.8956,25.9035,25.8561,25.8877,74700.0
2010-02-01 12:25:00,32.72,32.79,32.71,32.79,74200.0,25.8798,25.9351,25.8719,25.9351,74200.0
2010-02-01 12:30:00,32.79,32.8,32.78,32.8,64200.0,25.9351,25.9431,25.9272,25.9431,64200.0
2010-02-01 12:35:00,32.8,32.83,32.79,32.83,124700.0,25.9431,25.9668,25.9351,25.9668,124700.0
2010-02-01 12:40:00,32.82,32.92,32.82,32.9,135500.0,25.9589,26.038,25.9589,26.0222,135500.0
2010-02-01 12:45:00,32.9,32.97,32.87,32.97,91200.0,26.0222,26.0775,25.9984,26.0775,91200.0
2010-02-01 12:50:00,32.97,33.02,32.95,33.0,130200.0,26.0775,26.1171,26.0617,26.1012,130200.0
2010-02-01 12:55:00,33.0,33.0,32.95,32.96,73600.0,26.1012,26.1012,26.0617,26.0696,73600.0
2010-02-01 13:00:00,32.95,32.95,32.85,32.85,45200.0,26.0617,26.0617,25.9826,25.9826,45200.0
2010-02-01 13:05:00,32.85,32.91,32.82,32.91,59600.0,25.9826,26.0301,25.9589,26.0301,59600.0
2010-02-01 13:10:00,32.91,33.01,32.91,33.01,124600.0,26.0301,26.1092,26.0301,26.1092,124600.0
2010-02-01 13:15:00,33.0,33.1,33.0,33.02,111700.0,26.1012,26.1803,26.1012,26.1171,111700.0
2010-02-01 13:20:00,33.03,33.05,32.96,33.01,110100.0,26.125,26.1408,26.0696,26.1092,110100.0
2010-02-01 13:25:00,33.0,33.03,32.97,32.97,51800.0,26.1012,26.125,26.0775,26.0775,51800.0
2010-02-01 13:30:00,32.98,33.12,32.97,33.12,53000.0,26.0854,26.1962,26.0775,26.1962,53000.0
2010-02-01 13:35:00,33.11,33.12,33.03,33.03,45100.0,26.1883,26.1962,26.125,26.125,45100.0
2010-02-01 13:40:00,33.03,33.05,32.99,33.02,77800.0,26.125,26.1408,26.0933,26.1171,77800.0
2010-02-01 13:45:00,33.02,33.11,32.99,33.11,71100.0,26.1171,26.1883,26.0933,26.1883,71100.0
2010-02-01 13:50:00,33.12,33.18,33.1,33.17,50600.0,26.1962,26.2436,26.1803,26.2357,50600.0
2010-02-01 13:55:00,33.16,33.19,33.14,33.18,155900.0,26.2278,26.2515,26.212,26.2436,155900.0
2010-02-01 14:00:00,33.18,33.19,33.03,33.03,301900.0,26.2436,26.2515,26.125,26.125,301900.0
2010-02-01 14:05:00,33.04,33.05,33.01,33.02,82900.0,26.1329,26.1408,26.1092,26.1171,82900.0
2010-02-01 14:10:00,33.01,33.13,33.01,33.1,103800.0,26.1092,26.2041,26.1092,26.1803,103800.0
2010-02-01 14:15:00,33.11,33.11,33.01,33.02,149600.0,26.1883,26.1883,26.1092,26.1171,149600.0
2010-02-01 14:20:00,33.02,33.12,33.01,33.11,126600.0,26.1171,26.1962,26.1092,26.1883,126600.0
2010-02-01 14:25:00,33.11,33.13,33.08,33.1,59200.0,26.1883,26.2041,26.1645,26.1803,59200.0
2010-02-01 14:30:00,33.11,33.14,33.1,33.11,82800.0,26.1883,26.212,26.1803,26.1883,82800.0
2010-02-01 14:35:00,33.12,33.17,33.12,33.15,88700.0,26.1962,26.2357,26.1962,26.2199,88700.0
2010-02-01 14:40:00,33.15,33.18,33.15,33.15,41500.0,26.2199,26.2436,26.2199,26.2199,41500.0
2010-02-01 14:45:00,33.15,33.15,33.06,33.07,105300.0,26.2199,26.2199,26.1487,26.1566,105300.0
2010-02-01 14:50:00,33.06,33.12,33.06,33.06,59400.0,26.1487,26.1962,26.1487,26.1487,59400.0
2010-02-01 14:55:00,33.07,33.07,33.0,33.02,51000.0,26.1566,26.1566,26.1012,26.1171,51000.0
2010-02-01 15:00:00,33.02,33.04,32.97,33.02,156600.0,26.1171,26.1329,26.0775,26.1171,156600.0
2010-02-01 15:05:00,33.03,33.04,32.91,32.94,137200.0,26.125,26.1329,26.0301,26.0538,137200.0
2010-02-01 15:10:00,32.93,33.03,32.93,33.01,141700.0,26.0459,26.125,26.0459,26.1092,141700.0
2010-02-01 15:15:00,33.01,33.02,32.98,33.0,129400.0,26.1092,26.1171,26.0854,26.1012,129400.0
2010-02-01 15:20:00,33.0,33.02,32.96,33.0,89600.0,26.1012,26.1171,26.0696,26.1012,89600.0
2010-02-01 15:25:00,33.0,33.04,32.99,32.99,114300.0,26.1012,26.1329,26.0933,26.0933,114300.0
2010-02-01 15:30:00,33.0,33.04,32.99,33.01,141000.0,26.1012,26.1329,26.0933,26.1092,141000.0
2010-02-01 15:35:00,33.01,33.04,32.99,33.03,206900.0,26.1092,26.1329,26.0933,26.125,206900.0
2010-02-01 15:40:00,33.03,33.09,33.01,33.04,164100.0,26.125,26.1724,26.1092,26.1329,164100.0
2010-02-01 15:45:00,33.03,33.05,33.0,33.01,159000.0,26.125,26.1408,26.1012,26.1092,159000.0
2010-02-01 15:50:00,33.02,33.12,33.01,33.1,212300.0,26.1171,26.1962,26.1092,26.1803,212300.0
2010-02-01 15:55:00,33.11,33.16,33.1,33.11,263400.0,26.1883,26.2278,26.1803,26.1883,263400.0
2010-02-02 09:30:00,33.14,33.45,33.11,33.45,94400.0,26.212,26.4572,26.1883,26.4572,94400.0
2010-02-02 09:35:00,33.44,33.5,33.24,33.29,202000.0,26.4493,26.4967,26.2911,26.3306,202000.0
2010-02-02 09:40:00,33.3,33.3,32.93,33.03,209900.0,26.3385,26.3385,26.0459,26.125,209900.0
2010-02-02 09:45:00,33.02,33.22,32.98,33.21,126800.0,26.1171,26.2753,26.0854,26.2673,126800.0
2010-02-02 09:50:00,33.21,33.23,33.12,33.16,132600.0,26.2673,26.2832,26.1962,26.2278,132600.0
2010-02-02 09:55:00,33.15,33.21,33.0,33.01,126100.0,26.2199,26.2673,26.1012,26.1092,126100.0
2010-02-02 10:00:00,33.03,33.2,33.02,33.19,130200.0,26.125,26.2594,26.1171,26.2515,130200.0
2010-02-02 10:05:00,33.18,33.28,33.15,33.26,114800.0,26.2436,26.3227,26.2199,26.3069,114800.0
2010-02-02 10:10:00,33.26,33.26,33.17,33.21,116300.0,26.3069,26.3069,26.2357,26.2673,116300.0
2010-02-02 10:15:00,33.22,33.45,33.22,33.44,136400.0,26.2753,26.4572,26.2753,26.4493,136400.0
2010-02-02 10:20:00,33.43,33.54,33.42,33.53,204100.0,26.4414,26.5284,26.4334,26.5204,204100.0
2010-02-02 10:25:00,33.53,33.73,33.51,33.71,320500.0,26.5204,26.6786,26.5046,26.6628,320500.0
2010-02-02 10:30:00,33.7,33.72,33.55,33.55,301500.0,26.6549,26.6707,26.5363,26.5363,301500.0
2010-02-02 10:35:00,33.55,33.59,33.5,33.52,230400.0,26.5363,26.5679,26.4967,26.5125,230400.0
2010-02-02 10:40:00,33.51,33.51,33.34,33.38,422600.0,26.5046,26.5046,26.3702,26.4018,422600.0
2010-02-02 10:45:00,33.38,33.39,33.34,33.36,147200.0,26.4018,26.4097,26.3702,26.386,147200.0
2010-02-02 10:50:00,33.36,33.46,33.34,33.44,132700.0,26.386,26.4651,26.3702,26.4493,132700.0
2010-02-02 10:55:00,33.44,33.44,33.37,33.39,136200.0,26.4493,26.4493,26.3939,26.4097,136200.0
2010-02-02 11:00:00,33.4,33.49,33.38,33.4,79900.0,26.4176,26.4888,26.4018,26.4176,79900.0
2010-02-02 11:05:00,33.4,33.5,33.36,33.5,100500.0,26.4176,26.4967,26.386,26.4967,100500.0
2010-02-02 11:10:00,33.5,33.51,33.42,33.49,142000.0,26.4967,26.5046,26.4334,26.4888,142000.0
2010-02-02 11:15:00,33.48,33.49,33.41,33.42,100200.0,26.4809,26.4888,26.4255,26.4334,100200.0
2010-02-02 11:20:00,33.41,33.44,33.37,33.41,74800.0,26.4255,26.4493,26.3939,26.4255,74800.0
2010-02-02 11:25:00,33.41,33.46,33.41,33.44,92900.0,26.4255,26.4651,26.4255,26.4493,92900.0
2010-02-02 11:30:00,33.44,33.46,33.36,33.39,101200.0,26.4493,26.4651,26.386,26.4097,101200.0
2010-02-02 11:35:00,33.39,33.42,33.36,33.41,75300.0,26.4097,26.4334,26.386,26.4255,75300.0
2010-02-02 11:40:00,33.41,33.49,33.38,33.38,122000.0,26.4255,26.4888,26.4018,26.4018,122000.0
2010-02-02 11:45:00,33.4,33.4,33.31,33.33,94000.0,26.4176,26.4176,26.3464,26.3623,94000.0
2010-02-02 11:50:00,33.33,33.4,33.28,33.38,107000.0,26.3623,26.4176,26.3227,26.4018,107000.0
2010-02-02 11:55:00,33.38,33.44,33.37,33.42,84600.0,26.4018,26.4493,26.3939,26.4334,84600.0
2010-02-02 12:00:00,33.42,33.47,33.39,33.46,88400.0,26.4334,26.473,26.4097,26.4651,88400.0
2010-02-02 12:05:00,33.47,33.53,33.45,33.47,102500.0,26.473,26.5204,26.4572,26.473,102500.0
2010-02-02 12:10:00,33.47,33.53,33.47,33.49,49300.0,26.473,26.5204,26.473,26.4888,49300.0
2010-02-02 12:15:00,33.49,33.62,33.47,33.61,66100.0,26.4888,26.5916,26.473,26.5837,66100.0
2010-02-02 12:20:00,33.62,33.66,33.58,33.64,85700.0,26.5916,26.6233,26.56,26.6075,85700.0
2010-02-02 12:25:00,33.64,33.67,33.58,33.6,95300.0,26.6075,26.6312,26.56,26.5758,95300.0
2010-02-02 12:30:00,33.59,33.61,33.51,33.6,61300.0,26.5679,26.5837,26.5046,26.5758,61300.0
2010-02-02 12:35:00,33.6,33.61,33.56,33.59,48500.0,26.5758,26.5837,26.5442,26.5679,48500.0
2010-02-02 12:40:00,33.58,33.6,33.55,33.58,54200.0,26.56,26.5758,26.5363,26.56,54200.0
2010-02-02 12:45:00,33.59,33.59,33.5,33.52,72200.0,26.5679,26.5679,26.4967,26.5125,72200.0
2010-02-02 12:50:00,33.52,33.56,33.5,33.55,38300.0,26.5125,26.5442,26.4967,26.5363,38300.0
2010-02-02 12:55:00,33.56,33.65,33.55,33.6,98000.0,26.5442,26.6154,26.5363,26.5758,98000.0
2010-02-02 13:00:00,33.6,33.62,33.58,33.59,77600.0,26.5758,26.5916,26.56,26.5679,77600.0
2010-02-02 13:05:00,33.6,33.61,33.56,33.6,50700.0,26.5758,26.5837,26.5442,26.5758,50700.0
2010-02-02 13:10:00,33.6,33.62,33.58,33.58,43900.0,26.5758,26.5916,26.56,26.56,43900.0
2010-02-02 13:15:00,33.58,33.63,33.57,33.62,53900.0,26.56,26.5995,26.5521,26.5916,53900.0
2010-02-02 13:20:00,33.62,33.67,33.61,33.65,64100.0,26.5916,26.6312,26.5837,26.6154,64100.0
2010-02-02 13:25:00,33.65,33.67,33.63,33.66,83700.0,26.6154,26.6312,26.5995,26.6233,83700.0
2010-02-02 13:30:00,33.66,33.7,33.63,33.67,130400.0,26.6233,26.6549,26.5995,26.6312,130400.0
2010-02-02 13:35:00,33.68,33.71,33.64,33.71,92400.0,26.6391,26.6628,26.6075,26.6628,92400.0
2010-02-02 13:40:00,33.71,33.72,33.69,33.71,74900.0,26.6628,26.6707,26.647,26.6628,74900.0
2010-02-02 13:45:00,33.71,33.8,33.69,33.75,171900.0,26.6628,26.734,26.647,26.6945,171900.0
2010-02-02 13:50:00,33.75,33.81,33.73,33.79,171600.0,26.6945,26.7419,26.6786,26.7261,171600.0
2010-02-02 13:55:00,33.8,33.84,33.79,33.83,66000.0,26.734,26.7656,26.7261,26.7577,66000.0
2010-02-02 14:00:00,33.81,33.85,33.79,33.83,243500.0,26.7419,26.7736,26.7261,26.7577,243500.0
2010-02-02 14:05:00,33.82,33.83,33.79,33.79,78000.0,26.7498,26.7577,26.7261,26.7261,78000.0
2010-02-02 14:10:00,33.79,33.8,33.71,33.71,115600.0,26.7261,26.734,26.6628,26.6628,115600.0
2010-02-02 14:15:00,33.71,33.72,33.65,33.66,73600.0,26.6628,26.6707,26.6154,26.6233,73600.0
2010-02-02 14:20:00,33.67,33.73,33.66,33.67,60600.0,26.6312,26.6786,26.6233,26.6312,60600.0
2010-02-02 14:25:00,33.67,33.75,33.67,33.73,89500.0,26.6312,26.6945,26.6312,26.6786,89500.0
2010-02-02 14:30:00,33.74,33.74,33.67,33.7,130400.0,26.6865,26.6865,26.6312,26.6549,130400.0
2010-02-02 14:35:00,33.7,33.77,33.69,33.76,99400.0,26.6549,26.7103,26.647,26.7024,99400.0
2010-02-02 14:40:00,33.75,33.77,33.69,33.7,111000.0,26.6945,26.7103,26.647,26.6549,111000.0
2010-02-02 14:45:00,33.69,33.76,33.68,33.74,108200.0,26.647,26.7024,26.6391,26.6865,108200.0
2010-02-02 14:50:00,33.73,33.81,33.72,33.77,129200.0,26.6786,26.7419,26.6707,26.7103,129200.0
2010-02-02 14:55:00,33.77,33.91,33.77,33.9,221500.0,26.7103,26.821,26.7103,26.8131,221500.0
2010-02-02 15:00:00,33.9,33.91,33.85,33.9,170400.0,26.8131,26.821,26.7736,26.8131,170400.0
2010-02-02 15:05:00,33.89,33.95,33.89,33.95,213100.0,26.8052,26.8526,26.8052,26.8526,213100.0
2010-02-02 15:10:00,33.96,34.05,33.95,34.04,283900.0,26.8606,26.9317,26.8526,26.9238,283900.0
2010-02-02 15:15:00,34.04,34.12,34.02,34.1,261100.0,26.9238,26.9871,26.908,26.9713,261100.0
2010-02-02 15:20:00,34.1,34.1,33.95,33.95,156600.0,26.9713,26.9713,26.8526,26.8526,156600.0
2010-02-02 15:25:00,33.96,34.02,33.94,33.97,192800.0,26.8606,26.908,26.8447,26.8685,192800.0
2010-02-02 15:30:00,33.97,34.07,33.94,34.01,224300.0,26.8685,26.9476,26.8447,26.9001,224300.0
2010-02-02 15:35:00,34.03,34.03,33.97,34.01,228800.0,26.9159,26.9159,26.8685,26.9001,228800.0
2010-02-02 15:40:00,34.01,34.04,33.91,33.96,403300.0,26.9001,26.9238,26.821,26.8606,403300.0
2010-02-02 15:45:00,33.96,33.97,33.9,33.93,361300.0,26.8606,26.8685,26.8131,26.8368,361300.0
2010-02-02 15:50:00,33.95,34.03,33.93,34.03,470800.0,26.8526,26.9159,26.8368,26.9159,470800.0
2010-02-02 15:55:00,34.03,34.08,34.0,34.04,831500.0,26.9159,26.9555,26.8922,26.9238,831500.0
2010-02-03 09:30:00,34.05,34.05,33.71,33.86,156200.0,26.9317,26.9317,26.6628,26.7815,156200.0
2010-02-03 09:35:00,33.78,33.86,33.61,33.62,198300.0,26.7182,26.7815,26.5837,26.5916,198300.0
2010-02-03 09:40:00,33.62,33.74,33.58,33.71,204300.0,26.5916,26.6865,26.56,26.6628,204300.0
2010-02-03 09:45:00,33.71,33.78,33.67,33.68,195700.0,26.6628,26.7182,26.6312,26.6391,195700.0
2010-02-03 09:50:00,33.68,33.69,33.58,33.61,143300.0,26.6391,26.647,26.56,26.5837,143300.0
2010-02-03 09:55:00,33.61,33.65,33.53,33.53,111300.0,26.5837,26.6154,26.5204,26.5204,111300.0
2010-02-03 10:00:00,33.53,33.54,33.44,33.52,100900.0,26.5204,26.5284,26.4493,26.5125,100900.0
2010-02-03 10:05:00,33.51,33.52,33.31,33.35,180600.0,26.5046,26.5125,26.3464,26.3781,180600.0
2010-02-03 10:10:00,33.35,33.35,33.24,33.35,644600.0,26.3781,26.3781,26.2911,26.3781,644600.0
2010-02-03 10:15:00,33.35,33.41,33.32,33.4,102500.0,26.3781,26.4255,26.3543,26.4176,102500.0
2010-02-03 10:20:00,33.39,33.45,33.32,33.32,95600.0,26.4097,26.4572,26.3543,26.3543,95600.0
2010-02-03 10:25:00,33.32,33.34,33.15,33.15,154100.0,26.3543,26.3702,26.2199,26.2199,154100.0
2010-02-03 10:30:00,33.15,33.16,32.9,32.92,248200.0,26.2199,26.2278,26.0222,26.038,248200.0
2010-02-03 10:35:00,32.92,33.04,32.87,33.0,279600.0,26.038,26.1329,25.9984,26.1012,279600.0
2010-02-03 10:40:00,32.99,33.05,32.87,32.89,95800.0,26.0933,26.1408,25.9984,26.0142,95800.0
2010-02-03 10:45:00,32.88,32.97,32.83,32.87,211800.0,26.0063,26.0775,25.9668,25.9984,211800.0
2010-02-03 10:50:00,32.86,33.03,32.82,33.02,155800.0,25.9905,26.125,25.9589,26.1171,155800.0
2010-02-03 10:55:00,33.02,33.28,33.01,33.25,239400.0,26.1171,26.3227,26.1092,26.299,239400.0
2010-02-03 11:00:00,33.25,33.35,33.24,33.27,102700.0,26.299,26.3781,26.2911,26.3148,102700.0
2010-02-03 11:05:00,33.27,33.43,33.25,33.38,132900.0,26.3148,26.4414,26.299,26.4018,132900.0
2010-02-03 11:10:00,33.39,33.45,33.38,33.42,50900.0,26.4097,26.4572,26.4018,26.4334,50900.0
2010-02-03 11:15:00,33.41,33.44,33.32,33.35,243400.0,26.4255,26.4493,26.3543,26.3781,243400.0
2010-02-03 11:20:00,33.34,33.35,33.27,33.3,131000.0,26.3702,26.3781,26.3148,26.3385,131000.0
2010-02-03 11:25:00,33.31,33.35,33.27,33.3,107200.0,26.3464,26.3781,26.3148,26.3385,107200.0
2010-02-03 11:30:00,33.3,33.3,33.22,33.24,58400.0,26.3385,26.3385,26.2753,26.2911,58400.0
2010-02-03 11:35:00,33.24,33.24,33.17,33.17,83800.0,26.2911,26.2911,26.2357,26.2357,83800.0
2010-02-03 11:40:00,33.16,33.17,33.06,33.12,101500.0,26.2278,26.2357,26.1487,26.1962,101500.0
2010-02-03 11:45:00,33.12,33.17,33.1,33.14,44700.0,26.1962,26.2357,26.1803,26.212,44700.0
2010-02-03 11:50:00,33.13,33.18,33.08,33.18,51800.0,26.2041,26.2436,26.1645,26.2436,51800.0
2010-02-03 11:55:00,33.17,33.18,33.11,33.13,46800.0,26.2357,26.2436,26.1883,26.2041,46800.0
2010-02-03 12:00:00,33.12,33.23,33.12,33.19,134400.0,26.1962,26.2832,26.1962,26.2515,134400.0
2010-02-03 12:05:00,33.19,33.2,33.13,33.14,46700.0,26.2515,26.2594,26.2041,26.212,46700.0
2010-02-03 12:10:00,33.14,33.18,33.11,33.13,61900.0,26.212,26.2436,26.1883,26.2041,61900.0
2010-02-03 12:15:00,33.14,33.14,33.07,33.13,76300.0,26.212,26.212,26.1566,26.2041,76300.0
2010-02-03 12:20:00,33.13,33.13,33.08,33.09,31200.0,26.2041,26.2041,26.1645,26.1724,31200.0
2010-02-03 12:25:00,33.08,33.11,33.05,33.09,38900.0,26.1645,26.1883,26.1408,26.1724,38900.0
2010-02-03 12:30:00,33.1,33.16,33.08,33.13,33600.0,26.1803,26.2278,26.1645,26.2041,33600.0
2010-02-03 12:35:00,33.13,33.21,33.13,33.18,34300.0,26.2041,26.2673,26.2041,26.2436,34300.0
2010-02-03 12:40:00,33.17,33.23,33.17,33.2,31100.0,26.2357,26.2832,26.2357,26.2594,31100.0
2010-02-03 12:45:00,33.2,33.21,33.14,33.15,50200.0,26.2594,26.2673,26.212,26.2199,50200.0
2010-02-03 12:50:00,33.17,33.26,33.17,33.26,40200.0,26.2357,26.3069,26.2357,26.3069,40200.0
2010-02-03 12:55:00,33.26,33.31,33.24,33.27,46600.0,26.3069,26.3464,26.2911,26.3148,46600.0
2010-02-03 13:00:00,33.28,33.32,33.25,33.27,25300.0,26.3227,26.3543,26.299,26.3148,25300.0
2010-02-03 13:05:00,33.27,33.35,33.27,33.35,79400.0,26.3148,26.3781,26.3148,26.3781,79400.0
2010-02-03 13:10:00,33.35,33.35,33.25,33.26,46300.0,26.3781,26.3781,26.299,26.3069,46300.0
2010-02-03 13:15:00,33.26,33.28,33.23,33.28,27500.0,26.3069,26.3227,26.2832,26.3227,27500.0
2010-02-03 13:20:00,33.27,33.27,33.2,33.21,23300.0,26.3148,26.3148,26.2594,26.2673,23300.0
2010-02-03 13:25:00,33.2,33.28,33.2,33.28,32700.0,26.2594,26.3227,26.2594,26.3227,32700.0
2010-02-03 13:30:00,33.27,33.32,33.26,33.31,19500.0,26.3148,26.3543,26.3069,26.3464,19500.0
2010-02-03 13:35:00,33.31,33.35,33.31,33.35,33500.0,26.3464,26.3781,26.3464,26.3781,33500.0
2010-02-03 13:40:00,33.34,33.38,33.33,33.35,29000.0,26.3702,26.4018,26.3623,26.3781,29000.0
2010-02-03 13:45:00,33.35,33.38,33.34,33.35,13700.0,26.3781,26.4018,26.3702,26.3781,13700.0
2010-02-03 13:50:00,33.35,33.38,33.31,33.33,43600.0,26.3781,26.4018,26.3464,26.3623,43600.0
2010-02-03 13:55:00,33.33,33.36,33.33,33.34,51100.0,26.3623,26.386,26.3623,26.3702,51100.0
2010-02-03 14:00:00,33.35,33.35,33.3,33.34,53800.0,26.3781,26.3781,26.3385,26.3702,53800.0
2010-02-03 14:05:00,33.35,33.35,33.29,33.29,58200.0,26.3781,26.3781,26.3306,26.3306,58200.0
2010-02-03 14:10:00,33.3,33.3,33.25,33.25,32300.0,26.3385,26.3385,26.299,26.299,32300.0
2010-02-03 14:15:00,33.25,33.3,33.24,33.24,136000.0,26.299,26.3385,26.2911,26.2911,136000.0
2010-02-03 14:20:00,33.24,33.26,33.18,33.25,60800.0,26.2911,26.3069,26.2436,26.299,60800.0
2010-02-03 14:25:00,33.25,33.26,33.22,33.25,76800.0,26.299,26.3069,26.2753,26.299,76800.0
2010-02-03 14:30:00,33.24,33.25,33.16,33.16,74200.0,26.2911,26.299,26.2278,26.2278,74200.0
2010-02-03 14:35:00,33.17,33.25,33.16,33.24,39800.0,26.2357,26.299,26.2278,26.2911,39800.0
2010-02-03 14:40:00,33.24,33.24,33.18,33.19,43000.0,26.2911,26.2911,26.2436,26.2515,43000.0
2010-02-03 14:45:00,33.19,33.26,33.19,33.24,24900.0,26.2515,26.3069,26.2515,26.2911,24900.0
2010-02-03 14:50:00,33.24,33.26,33.22,33.26,23500.0,26.2911,26.3069,26.2753,26.3069,23500.0
2010-02-03 14:55:00,33.25,33.28,33.24,33.26,44900.0,26.299,26.3227,26.2911,26.3069,44900.0
2010-02-03 15:00:00,33.25,33.31,33.24,33.3,69000.0,26.299,26.3464,26.2911,26.3385,69000.0
2010-02-03 15:05:00,33.31,33.35,33.27,33.27,118100.0,26.3464,26.3781,26.3148,26.3148,118100.0
2010-02-03 15:10:00,33.27,33.27,33.22,33.24,45900.0,26.3148,26.3148,26.2753,26.2911,45900.0
2010-02-03 15:15:00,33.24,33.25,33.2,33.24,50100.0,26.2911,26.299,26.2594,26.2911,50100.0
2010-02-03 15:20:00,33.24,33.26,33.22,33.25,77800.0,26.2911,26.3069,26.2753,26.299,77800.0
2010-02-03 15:25:00,33.26,33.32,33.24,33.28,44600.0,26.3069,26.3543,26.2911,26.3227,44600.0
2010-02-03 15:30:00,33.28,33.33,33.27,33.31,50800.0,26.3227,26.3623,26.3148,26.3464,50800.0
2010-02-03 15:35:00,33.31,33.41,33.29,33.36,221900.0,26.3464,26.4255,26.3306,26.386,221900.0
2010-02-03 15:40:00,33.35,33.45,33.35,33.36,156700.0,26.3781,26.4572,26.3781,26.386,156700.0
2010-02-03 15:45:00,33.37,33.39,33.31,33.37,154600.0,26.3939,26.4097,26.3464,26.3939,154600.0
2010-02-03 15:50:00,33.37,33.38,33.32,33.33,109400.0,26.3939,26.4018,26.3543,26.3623,109400.0
2010-02-03 15:55:00,33.33,33.34,33.29,33.3,301700.0,26.3623,26.3702,26.3306,26.3385,301700.0
2010-02-04 09:30:00,33.24,33.24,33.0,33.15,143300.0,26.2911,26.2911,26.1012,26.2199,143300.0
2010-02-04 09:35:00,33.14,33.18,32.9,33.02,298400.0,26.212,26.2436,26.0222,26.1171,298400.0
2010-02-04 09:40:00,33.01,33.09,32.95,32.96,240000.0,26.1092,26.1724,26.0617,26.0696,240000.0
2010-02-04 09:45:00,32.96,32.98,32.65,32.67,269900.0,26.0696,26.0854,25.8244,25.8402,269900.0
2010-02-04 09:50:00,32.67,32.69,32.5,32.52,253800.0,25.8402,25.8561,25.7058,25.7216,253800.0
2010-02-04 09:55:00,32.52,32.6,32.39,32.51,283100.0,25.7216,25.7849,25.6188,25.7137,283100.0
2010-02-04 10:00:00,32.51,32.63,32.49,32.61,171700.0,25.7137,25.8086,25.6979,25.7928,171700.0
2010-02-04 10:05:00,32.62,32.69,32.6,32.65,108700.0,25.8007,25.8561,25.7849,25.8244,108700.0
2010-02-04 10:10:00,32.65,32.68,32.56,32.66,218400.0,25.8244,25.8481,25.7532,25.8323,218400.0
2010-02-04 10:15:00,32.67,32.78,32.66,32.76,191000.0,25.8402,25.9272,25.8323,25.9114,191000.0
2010-02-04 10:20:00,32.76,32.77,32.69,32.74,125800.0,25.9114,25.9193,25.8561,25.8956,125800.0
2010-02-04 10:25:00,32.74,32.81,32.73,32.78,191100.0,25.8956,25.951,25.8877,25.9272,191100.0
2010-02-04 10:30:00,32.78,32.87,32.75,32.79,118900.0,25.9272,25.9984,25.9035,25.9351,118900.0
2010-02-04 10:35:00,32.78,32.79,32.72,32.72,132900.0,25.9272,25.9351,25.8798,25.8798,132900.0
2010-02-04 10:40:00,32.72,32.73,32.67,32.7,67800.0,25.8798,25.8877,25.8402,25.864,67800.0
2010-02-04 10:45:00,32.71,32.73,32.67,32.69,49500.0,25.8719,25.8877,25.8402,25.8561,49500.0
2010-02-04 10:50:00,32.7,32.71,32.63,32.64,65400.0,25.864,25.8719,25.8086,25.8165,65400.0
2010-02-04 10:55:00,32.65,32.67,32.56,32.57,108200.0,25.8244,25.8402,25.7532,25.7611,108200.0
2010-02-04 11:00:00,32.57,32.71,32.54,32.67,110900.0,25.7611,25.8719,25.7374,25.8402,110900.0
2010-02-04 11:05:00,32.67,32.75,32.67,32.72,111200.0,25.8402,25.9035,25.8402,25.8798,111200.0
2010-02-04 11:10:00,32.72,32.83,32.72,32.79,73700.0,25.8798,25.9668,25.8798,25.9351,73700.0
2010-02-04 11:15:00,32.79,32.8,32.75,32.79,101800.0,25.9351,25.9431,25.9035,25.9351,101800.0
2010-02-04 11:20:00,32.8,32.86,32.78,32.83,72800.0,25.9431,25.9905,25.9272,25.9668,72800.0
2010-02-04 11:25:00,32.84,32.94,32.79,32.92,98500.0,25.9747,26.0538,25.9351,26.038,98500.0
2010-02-04 11:30:00,32.93,32.94,32.89,32.89,31500.0,26.0459,26.0538,26.0142,26.0142,31500.0
2010-02-04 11:35:00,32.9,32.91,32.79,32.81,105500.0,26.0222,26.0301,25.9351,25.951,105500.0
2010-02-04 11:40:00,32.79,32.82,32.72,32.82,168800.0,25.9351,25.9589,25.8798,25.9589,168800.0
2010-02-04 11:45:00,32.82,32.87,32.79,32.82,58800.0,25.9589,25.9984,25.9351,25.9589,58800.0
2010-02-04 11:50:00,32.81,32.84,32.75,32.79,58700.0,25.951,25.9747,25.9035,25.9351,58700.0
2010-02-04 11:55:00,32.78,32.82,32.76,32.82,42700.0,25.9272,25.9589,25.9114,25.9589,42700.0
2010-02-04 12:00:00,32.82,32.85,32.8,32.83,57800.0,25.9589,25.9826,25.9431,25.9668,57800.0
2010-02-04 12:05:00,32.83,32.85,32.74,32.83,117400.0,25.9668,25.9826,25.8956,25.9668,117400.0
2010-02-04 12:10:00,32.83,32.88,32.78,32.78,110800.0,25.9668,26.0063,25.9272,25.9272,110800.0
2010-02-04 12:15:00,32.77,32.79,32.72,32.72,283900.0,25.9193,25.9351,25.8798,25.8798,283900.0
2010-02-04 12:20:00,32.72,32.72,32.67,32.7,274900.0,25.8798,25.8798,25.8402,25.864,274900.0
2010-02-04 12:25:00,32.69,32.72,32.68,32.7,57500.0,25.8561,25.8798,25.8481,25.864,57500.0
2010-02-04 12:30:00,32.7,32.73,32.67,32.68,61200.0,25.864,25.8877,25.8402,25.8481,61200.0
2010-02-04 12:35:00,32.68,32.68,32.63,32.65,36900.0,25.8481,25.8481,25.8086,25.8244,36900.0
2010-02-04 12:40:00,32.65,32.67,32.6,32.6,67300.0,25.8244,25.8402,25.7849,25.7849,67300.0
2010-02-04 12:45:00,32.59,32.63,32.51,32.52,50700.0,25.777,25.8086,25.7137,25.7216,50700.0
2010-02-04 12:50:00,32.52,32.66,32.5,32.66,86500.0,25.7216,25.8323,25.7058,25.8323,86500.0
2010-02-04 12:55:00,32.65,32.71,32.65,32.69,78600.0,25.8244,25.8719,25.8244,25.8561,78600.0
2010-02-04 13:00:00,32.69,32.7,32.65,32.65,51400.0,25.8561,25.864,25.8244,25.8244,51400.0
2010-02-04 13:05:00,32.65,32.66,32.59,32.6,41200.0,25.8244,25.8323,25.777,25.7849,41200.0
2010-02-04 13:10:00,32.59,32.6,32.54,32.57,37800.0,25.777,25.7849,25.7374,25.7611,37800.0
2010-02-04 13:15:00,32.56,32.64,32.55,32.64,67400.0,25.7532,25.8165,25.7453,25.8165,67400.0
2010-02-04 13:20:00,32.64,32.66,32.57,32.58,54800.0,25.8165,25.8323,25.7611,25.769,54800.0
2010-02-04 13:25:00,32.57,32.63,32.56,32.63,26600.0,25.7611,25.8086,25.7532,25.8086,26600.0
2010-02-04 13:30:00,32.63,32.65,32.59,32.6,104600.0,25.8086,25.8244,25.777,25.7849,104600.0
2010-02-04 13:35:00,32.62,32.62,32.54,32.55,94100.0,25.8007,25.8007,25.7374,25.7453,94100.0
2010-02-04 13:40:00,32.55,32.55,32.5,32.53,105200.0,25.7453,25.7453,25.7058,25.7295,105200.0
2010-02-04 13:45:00,32.52,32.61,32.5,32.61,91500.0,25.7216,25.7928,25.7058,25.7928,91500.0
2010-02-04 13:50:00,32.6,32.63,32.59,32.62,61000.0,25.7849,25.8086,25.777,25.8007,61000.0
2010-02-04 13:55:00,32.61,32.64,32.56,32.58,44100.0,25.7928,25.8165,25.7532,25.769,44100.0
2010-02-04 14:00:00,32.58,32.62,32.55,32.61,37400.0,25.769,25.8007,25.7453,25.7928,37400.0
2010-02-04 14:05:00,32.6,32.65,32.55,32.62,64800.0,25.7849,25.8244,25.7453,25.8007,64800.0
2010-02-04 14:10:00,32.63,32.67,32.62,32.66,124000.0,25.8086,25.8402,25.8007,25.8323,124000.0
2010-02-04 14:15:00,32.65,32.7,32.63,32.67,135000.0,25.8244,25.864,25.8086,25.8402,135000.0
2010-02-04 14:20:00,32.67,32.74,32.67,32.74,87300.0,25.8402,25.8956,25.8402,25.8956,87300.0
2010-02-04 14:25:00,32.74,32.8,32.74,32.78,91800.0,25.8956,25.9431,25.8956,25.9272,91800.0
2010-02-04 14:30:00,32.77,32.78,32.73,32.73,97700.0,25.9193,25.9272,25.8877,25.8877,97700.0
2010-02-04 14:35:00,32.72,32.74,32.68,32.69,43100.0,25.8798,25.8956,25.8481,25.8561,43100.0
2010-02-04 14:40:00,32.69,32.73,32.65,32.71,144500.0,25.8561,25.8877,25.8244,25.8719,144500.0
2010-02-04 14:45:00,32.7,32.74,32.68,32.72,64500.0,25.864,25.8956,25.8481,25.8798,64500.0
2010-02-04 14:50:00,32.73,32.73,32.66,32.68,70200.0,25.8877,25.8877,25.8323,25.8481,70200.0
2010-02-04 14:55:00,32.68,32.76,32.67,32.76,44200.0,25.8481,25.9114,25.8402,25.9114,44200.0
2010-02-04 15:00:00,32.76,32.8,32.73,32.74,109100.0,25.9114,25.9431,25.8877,25.8956,109100.0
2010-02-04 15:05:00,32.73,32.74,32.71,32.71,52300.0,25.8877,25.8956,25.8719,25.8719,52300.0
2010-02-04 15:10:00,32.71,32.72,32.68,32.68,93600.0,25.8719,25.8798,25.8481,25.8481,93600.0
2010-02-04 15:15:00,32.68,32.72,32.66,32.67,154500.0,25.8481,25.8798,25.8323,25.8402,154500.0
2010-02-04 15:20:00,32.66,32.66,32.58,32.64,159400.0,25.8323,25.8323,25.769,25.8165,159400.0
2010-02-04 15:25:00,32.63,32.66,32.61,32.66,129200.0,25.8086,25.8323,25.7928,25.8323,129200.0
2010-02-04 15:30:00,32.65,32.7,32.63,32.64,109000.0,25.8244,25.864,25.8086,25.8165,109000.0
2010-02-04 15:35:00,32.64,32.65,32.57,32.6,177100.0,25.8165,25.8244,25.7611,25.7849,177100.0
2010-02-04 15:40:00,32.6,32.68,32.6,32.66,211800.0,25.7849,25.8481,25.7849,25.8323,211800.0
2010-02-04 15:45:00,32.65,32.68,32.57,32.59,290800.0,25.8244,25.8481,25.7611,25.777,290800.0
2010-02-04 15:50:00,32.59,32.62,32.57,32.58,199500.0,25.777,25.8007,25.7611,25.769,199500.0
2010-02-04 15:55:00,32.57,32.58,32.45,32.47,670600.0,25.7611,25.769,25.6662,25.682,670600.0
2010-02-05 09:30:00,32.42,32.42,32.15,32.4,314400.0,25.6425,25.6425,25.4289,25.6267,314400.0
2010-02-05 09:35:00,32.38,32.56,32.36,32.53,376900.0,25.6109,25.7532,25.595,25.7295,376900.0
2010-02-05 09:40:00,32.52,32.58,32.4,32.57,324900.0,25.7216,25.769,25.6267,25.7611,324900.0
2010-02-05 09:45:00,32.57,32.58,32.41,32.52,277300.0,25.7611,25.769,25.6346,25.7216,277300.0
2010-02-05 09:50:00,32.51,32.56,32.32,32.35,249900.0,25.7137,25.7532,25.5634,25.5871,249900.0
2010-02-05 09:55:00,32.35,32.45,32.33,32.41,235700.0,25.5871,25.6662,25.5713,25.6346,235700.0
2010-02-05 10:00:00,32.41,32.49,32.39,32.45,130700.0,25.6346,25.6979,25.6188,25.6662,130700.0
2010-02-05 10:05:00,32.44,32.49,32.23,32.23,310300.0,25.6583,25.6979,25.4922,25.4922,310300.0
2010-02-05 10:10:00,32.23,32.26,32.07,32.07,210100.0,25.4922,25.5159,25.3657,25.3657,210100.0
2010-02-05 10:15:00,32.07,32.08,32.02,32.06,145100.0,25.3657,25.3736,25.3261,25.3578,145100.0
2010-02-05 10:20:00,32.07,32.22,32.06,32.14,171000.0,25.3657,25.4843,25.3578,25.421,171000.0
2010-02-05 10:25:00,32.14,32.15,32.04,32.09,216900.0,25.421,25.4289,25.3419,25.3815,216900.0
2010-02-05 10:30:00,32.1,32.18,32.08,32.15,158300.0,25.3894,25.4527,25.3736,25.4289,158300.0
2010-02-05 10:35:00,32.16,32.16,32.1,32.12,159100.0,25.4369,25.4369,25.3894,25.4052,159100.0
2010-02-05 10:40:00,32.13,32.25,32.13,32.15,112600.0,25.4131,25.508,25.4131,25.4289,112600.0
2010-02-05 10:45:00,32.13,32.19,32.1,32.14,89300.0,25.4131,25.4606,25.3894,25.421,89300.0
2010-02-05 10:50:00,32.13,32.24,32.09,32.09,112600.0,25.4131,25.5001,25.3815,25.3815,112600.0
2010-02-05 10:55:00,32.09,32.14,32.06,32.06,147400.0,25.3815,25.421,25.3578,25.3578,147400.0
2010-02-05 11:00:00,32.06,32.15,32.05,32.09,114400.0,25.3578,25.4289,25.3498,25.3815,114400.0
2010-02-05 11:05:00,32.1,32.17,32.08,32.17,60300.0,25.3894,25.4448,25.3736,25.4448,60300.0
2010-02-05 11:10:00,32.17,32.2,32.14,32.18,72500.0,25.4448,25.4685,25.421,25.4527,72500.0
2010-02-05 11:15:00,32.19,32.29,32.18,32.25,69000.0,25.4606,25.5397,25.4527,25.508,69000.0
2010-02-05 11:20:00,32.25,32.28,32.12,32.18,98900.0,25.508,25.5318,25.4052,25.4527,98900.0
2010-02-05 11:25:00,32.19,32.24,32.15,32.17,61300.0,25.4606,25.5001,25.4289,25.4448,61300.0
2010-02-05 11:30:00,32.16,32.17,32.06,32.09,79000.0,25.4369,25.4448,25.3578,25.3815,79000.0
2010-02-05 11:35:00,32.09,32.09,32.04,32.08,90500.0,25.3815,25.3815,25.3419,25.3736,90500.0
2010-02-05 11:40:00,32.08,32.08,32.0,32.07,164200.0,25.3736,25.3736,25.3103,25.3657,164200.0
2010-02-05 11:45:00,32.06,32.16,32.05,32.15,106600.0,25.3578,25.4369,25.3498,25.4289,106600.0
2010-02-05 11:50:00,32.15,32.23,32.14,32.22,101000.0,25.4289,25.4922,25.421,25.4843,101000.0
2010-02-05 11:55:00,32.22,32.23,32.19,32.23,72400.0,25.4843,25.4922,25.4606,25.4922,72400.0
2010-02-05 12:00:00,32.23,32.25,32.2,32.22,54400.0,25.4922,25.508,25.4685,25.4843,54400.0
2010-02-05 12:05:00,32.2,32.21,32.15,32.16,76300.0,25.4685,25.4764,25.4289,25.4369,76300.0
2010-02-05 12:10:00,32.16,32.17,32.07,32.09,77100.0,25.4369,25.4448,25.3657,25.3815,77100.0
2010-02-05 12:15:00,32.1,32.26,32.1,32.22,88700.0,25.3894,25.5159,25.3894,25.4843,88700.0
2010-02-05 12:20:00,32.23,32.28,32.22,32.28,188700.0,25.4922,25.5318,25.4843,25.5318,188700.0
2010-02-05 12:25:00,32.28,32.36,32.26,32.35,108300.0,25.5318,25.595,25.5159,25.5871,108300.0
2010-02-05 12:30:00,32.35,32.36,32.29,32.33,134500.0,25.5871,25.595,25.5397,25.5713,134500.0
2010-02-05 12:35:00,32.32,32.34,32.21,32.24,81300.0,25.5634,25.5792,25.4764,25.5001,81300.0
2010-02-05 12:40:00,32.23,32.3,32.22,32.29,144200.0,25.4922,25.5476,25.4843,25.5397,144200.0
2010-02-05 12:45:00,32.29,32.3,32.21,32.21,70200.0,25.5397,25.5476,25.4764,25.4764,70200.0
2010-02-05 12:50:00,32.21,32.23,32.17,32.23,103100.0,25.4764,25.4922,25.4448,25.4922,103100.0
2010-02-05 12:55:00,32.24,32.33,32.23,32.33,55300.0,25.5001,25.5713,25.4922,25.5713,55300.0
2010-02-05 13:00:00,32.32,32.33,32.27,32.28,72000.0,25.5634,25.5713,25.5239,25.5318,72000.0
2010-02-05 13:05:00,32.27,32.29,32.23,32.24,119700.0,25.5239,25.5397,25.4922,25.5001,119700.0
2010-02-05 13:10:00,32.23,32.31,32.22,32.31,99700.0,25.4922,25.5555,25.4843,25.5555,99700.0
2010-02-05 13:15:00,32.3,32.33,32.29,32.33,55700.0,25.5476,25.5713,25.5397,25.5713,55700.0
2010-02-05 13:20:00,32.32,32.33,32.18,32.21,108800.0,25.5634,25.5713,25.4527,25.4764,108800.0
2010-02-05 13:25:00,32.21,32.25,32.18,32.25,95100.0,25.4764,25.508,25.4527,25.508,95100.0
2010-02-05 13:30:00,32.24,32.25,32.2,32.25,203300.0,25.5001,25.508,25.4685,25.508,203300.0
2010-02-05 13:35:00,32.24,32.26,32.08,32.1,244900.0,25.5001,25.5159,25.3736,25.3894,244900.0
2010-02-05 13:40:00,32.1,32.1,31.99,32.0,193400.0,25.3894,25.3894,25.3024,25.3103,193400.0
2010-02-05 13:45:00,32.01,32.04,31.99,32.01,157500.0,25.3182,25.3419,25.3024,25.3182,157500.0
2010-02-05 13:50:00,32.02,32.04,31.98,32.04,238800.0,25.3261,25.3419,25.2945,25.3419,238800.0
2010-02-05 13:55:00,32.04,32.04,31.84,31.87,204800.0,25.3419,25.3419,25.1837,25.2075,204800.0
2010-02-05 14:00:00,31.87,32.0,31.86,31.97,196600.0,25.2075,25.3103,25.1996,25.2866,196600.0
2010-02-05 14:05:00,31.98,32.04,31.97,32.01,117600.0,25.2945,25.3419,25.2866,25.3182,117600.0
2010-02-05 14:10:00,32.01,32.06,32.0,32.06,85500.0,25.3182,25.3578,25.3103,25.3578,85500.0
2010-02-05 14:15:00,32.06,32.08,32.03,32.07,92600.0,25.3578,25.3736,25.334,25.3657,92600.0
2010-02-05 14:20:00,32.08,32.11,32.0,32.01,145000.0,25.3736,25.3973,25.3103,25.3182,145000.0
2010-02-05 14:25:00,32.01,32.04,32.0,32.03,74700.0,25.3182,25.3419,25.3103,25.334,74700.0
2010-02-05 14:30:00,32.03,32.07,31.98,32.06,169400.0,25.334,25.3657,25.2945,25.3578,169400.0
2010-02-05 14:35:00,32.06,32.1,32.03,32.06,149400.0,25.3578,25.3894,25.334,25.3578,149400.0
2010-02-05 14:40:00,32.06,32.06,31.96,32.01,99300.0,25.3578,25.3578,25.2787,25.3182,99300.0
2010-02-05 14:45:00,32.01,32.09,31.99,32.09,164200.0,25.3182,25.3815,25.3024,25.3815,164200.0
2010-02-05 14:50:00,32.08,32.13,32.06,32.1,89900.0,25.3736,25.4131,25.3578,25.3894,89900.0
2010-02-05 14:55:00,32.1,32.17,32.07,32.17,128000.0,25.3894,25.4448,25.3657,25.4448,128000.0
2010-02-05 15:00:00,32.17,32.25,32.13,32.21,126500.0,25.4448,25.508,25.4131,25.4764,126500.0
2010-02-05 15:05:00,32.2,32.49,32.2,32.47,259100.0,25.4685,25.6979,25.4685,25.682,259100.0
2010-02-05 15:10:00,32.47,32.61,32.42,32.56,316400.0,25.682,25.7928,25.6425,25.7532,316400.0
2010-02-05 15:15:00,32.56,32.56,32.39,32.48,213500.0,25.7532,25.7532,25.6188,25.69,213500.0
2010-02-05 15:20:00,32.48,32.54,32.43,32.47,145300.0,25.69,25.7374,25.6504,25.682,145300.0
2010-02-05 15:25:00,32.47,32.51,32.4,32.45,136600.0,25.682,25.7137,25.6267,25.6662,136600.0
2010-02-05 15:30:00,32.45,32.58,32.43,32.5,217100.0,25.6662,25.769,25.6504,25.7058,217100.0
2010-02-05 15:35:00,32.5,32.55,32.43,32.46,156400.0,25.7058,25.7453,25.6504,25.6741,156400.0
2010-02-05 15:40:00,32.47,32.53,32.45,32.52,174600.0,25.682,25.7295,25.6662,25.7216,174600.0
2010-02-05 15:45:00,32.52,32.54,32.37,32.39,320300.0,25.7216,25.7374,25.6029,25.6188,320300.0
2010-02-05 15:50:00,32.39,32.54,32.38,32.51,326000.0,25.6188,25.7374,25.6109,25.7137,326000.0
2010-02-05 15:55:00,32.51,32.63,32.51,32.54,455100.0,25.7137,25.8086,25.7137,25.7374,455100.0
2010-02-08 09:30:00,32.23,32.93,32.23,32.71,233000.0,25.4922,26.0459,25.4922,25.8719,233000.0
2010-02-08 09:35:00,32.69,32.78,32.35,32.54,345900.0,25.8561,25.9272,25.5871,25.7374,345900.0
2010-02-08 09:40:00,32.56,32.65,32.44,32.49,256500.0,25.7532,25.8244,25.6583,25.6979,256500.0
2010-02-08 09:45:00,32.48,32.59,32.44,32.5,200500.0,25.69,25.777,25.6583,25.7058,200500.0
2010-02-08 09:50:00,32.51,32.58,32.48,32.51,224600.0,25.7137,25.769,25.69,25.7137,224600.0
2010-02-08 09:55:00,32.52,32.63,32.47,32.5,93800.0,25.7216,25.8086,25.682,25.7058,93800.0
2010-02-08 10:00:00,32.5,32.57,32.43,32.54,206800.0,25.7058,25.7611,25.6504,25.7374,206800.0
2010-02-08 10:05:00,32.53,32.55,32.42,32.45,127800.0,25.7295,25.7453,25.6425,25.6662,127800.0
2010-02-08 10:10:00,32.44,32.52,32.43,32.47,115400.0,25.6583,25.7216,25.6504,25.682,115400.0
2010-02-08 10:15:00,32.47,32.55,32.47,32.5,123000.0,25.682,25.7453,25.682,25.7058,123000.0
2010-02-08 10:20:00,32.51,32.51,32.4,32.46,160100.0,25.7137,25.7137,25.6267,25.6741,160100.0
2010-02-08 10:25:00,32.46,32.56,32.45,32.55,101900.0,25.6741,25.7532,25.6662,25.7453,101900.0
2010-02-08 10:30:00,32.55,32.59,32.49,32.57,84800.0,25.7453,25.777,25.6979,25.7611,84800.0
2010-02-08 10:35:00,32.58,32.63,32.56,32.63,229500.0,25.769,25.8086,25.7532,25.8086,229500.0
2010-02-08 10:40:00,32.64,32.68,32.59,32.6,69800.0,25.8165,25.8481,25.777,25.7849,69800.0
2010-02-08 10:45:00,32.6,32.6,32.56,32.58,71000.0,25.7849,25.7849,25.7532,25.769,71000.0
2010-02-08 10:50:00,32.59,32.67,32.54,32.61,173900.0,25.777,25.8402,25.7374,25.7928,173900.0
2010-02-08 10:55:00,32.6,32.6,32.53,32.56,58800.0,25.7849,25.7849,25.7295,25.7532,58800.0
2010-02-08 11:00:00,32.56,32.6,32.5,32.51,80200.0,25.7532,25.7849,25.7058,25.7137,80200.0
2010-02-08 11:05:00,32.52,32.69,32.5,32.68,95600.0,25.7216,25.8561,25.7058,25.8481,95600.0
2010-02-08 11:10:00,32.67,32.72,32.66,32.68,41500.0,25.8402,25.8798,25.8323,25.8481,41500.0
2010-02-08 11:15:00,32.69,32.75,32.66,32.71,48000.0,25.8561,25.9035,25.8323,25.8719,48000.0
2010-02-08 11:20:00,32.71,32.75,32.68,32.68,57700.0,25.8719,25.9035,25.8481,25.8481,57700.0
2010-02-08 11:25:00,32.68,32.73,32.66,32.72,76100.0,25.8481,25.8877,25.8323,25.8798,76100.0
2010-02-08 11:30:00,32.71,32.76,32.7,32.73,80800.0,25.8719,25.9114,25.864,25.8877,80800.0
2010-02-08 11:35:00,32.73,32.8,32.71,32.79,76300.0,25.8877,25.9431,25.8719,25.9351,76300.0
2010-02-08 11:40:00,32.78,32.89,32.78,32.88,72200.0,25.9272,26.0142,25.9272,26.0063,72200.0
2010-02-08 11:45:00,32.89,32.95,32.85,32.94,121500.0,26.0142,26.0617,25.9826,26.0538,121500.0
2010-02-08 11:50:00,32.93,32.94,32.83,32.88,118700.0,26.0459,26.0538,25.9668,26.0063,118700.0
2010-02-08 11:55:00,32.89,32.93,32.88,32.93,41500.0,26.0142,26.0459,26.0063,26.0459,41500.0
2010-02-08 12:00:00,32.92,32.93,32.84,32.87,127600.0,26.038,26.0459,25.9747,25.9984,127600.0
2010-02-08 12:05:00,32.87,32.94,32.86,32.93,66400.0,25.9984,26.0538,25.9905,26.0459,66400.0
2010-02-08 12:10:00,32.93,32.93,32.86,32.86,33900.0,26.0459,26.0459,25.9905,25.9905,33900.0
2010-02-08 12:15:00,32.85,32.87,32.83,32.85,65000.0,25.9826,25.9984,25.9668,25.9826,65000.0
2010-02-08 12:20:00,32.86,32.87,32.8,32.8,122600.0,25.9905,25.9984,25.9431,25.9431,122600.0
2010-02-08 12:25:00,32.8,32.81,32.78,32.79,50300.0,25.9431,25.951,25.9272,25.9351,50300.0
2010-02-08 12:30:00,32.79,32.79,32.71,32.78,179400.0,25.9351,25.9351,25.8719,25.9272,179400.0
2010-02-08 12:35:00,32.78,32.82,32.76,32.76,85200.0,25.9272,25.9589,25.9114,25.9114,85200.0
2010-02-08 12:40:00,32.76,32.76,32.69,32.7,70300.0,25.9114,25.9114,25.8561,25.864,70300.0
2010-02-08 12:45:00,32.69,32.69,32.64,32.64,44800.0,25.8561,25.8561,25.8165,25.8165,44800.0
2010-02-08 12:50:00,32.64,32.66,32.63,32.65,73400.0,25.8165,25.8323,25.8086,25.8244,73400.0
2010-02-08 12:55:00,32.65,32.66,32.6,32.62,55100.0,25.8244,25.8323,25.7849,25.8007,55100.0
2010-02-08 13:00:00,32.61,32.64,32.59,32.59,95100.0,25.7928,25.8165,25.777,25.777,95100.0
2010-02-08 13:05:00,32.58,32.65,32.57,32.63,167200.0,25.769,25.8244,25.7611,25.8086,167200.0
2010-02-08 13:10:00,32.63,32.65,32.59,32.6,83800.0,25.8086,25.8244,25.777,25.7849,83800.0
2010-02-08 13:15:00,32.61,32.62,32.57,32.62,103500.0,25.7928,25.8007,25.7611,25.8007,103500.0
2010-02-08 13:20:00,32.62,32.67,32.6,32.6,43300.0,25.8007,25.8402,25.7849,25.7849,43300.0
2010-02-08 13:25:00,32.6,32.64,32.58,32.63,33300.0,25.7849,25.8165,25.769,25.8086,33300.0
2010-02-08 13:30:00,32.62,32.63,32.58,32.58,62100.0,25.8007,25.8086,25.769,25.769,62100.0
2010-02-08 13:35:00,32.58,32.64,32.57,32.64,42800.0,25.769,25.8165,25.7611,25.8165,42800.0
2010-02-08 13:40:00,32.65,32.65,32.59,32.6,61300.0,25.8244,25.8244,25.777,25.7849,61300.0
2010-02-08 13:45:00,32.6,32.6,32.56,32.6,86500.0,25.7849,25.7849,25.7532,25.7849,86500.0
2010-02-08 13:50:00,32.59,32.62,32.57,32.58,34600.0,25.777,25.8007,25.7611,25.769,34600.0
2010-02-08 13:55:00,32.58,32.62,32.53,32.62,91700.0,25.769,25.8007,25.7295,25.8007,91700.0
2010-02-08 14:00:00,32.62,32.66,32.6,32.62,84200.0,25.8007,25.8323,25.7849,25.8007,84200.0
2010-02-08 14:05:00,32.61,32.63,32.58,32.58,28100.0,25.7928,25.8086,25.769,25.769,28100.0
2010-02-08 14:10:00,32.58,32.65,32.57,32.63,33200.0,25.769,25.8244,25.7611,25.8086,33200.0
2010-02-08 14:15:00,32.63,32.65,32.58,32.62,35300.0,25.8086,25.8244,25.769,25.8007,35300.0
2010-02-08 14:20:00,32.63,32.65,32.6,32.65,21400.0,25.8086,25.8244,25.7849,25.8244,21400.0
2010-02-08 14:25:00,32.65,32.65,32.61,32.61,30000.0,25.8244,25.8244,25.7928,25.7928,30000.0
2010-02-08 14:30:00,32.61,32.65,32.59,32.61,41400.0,25.7928,25.8244,25.777,25.7928,41400.0
2010-02-08 14:35:00,32.62,32.65,32.61,32.61,76300.0,25.8007,25.8244,25.7928,25.7928,76300.0
2010-02-08 14:40:00,32.62,32.65,32.59,32.65,97300.0,25.8007,25.8244,25.777,25.8244,97300.0
2010-02-08 14:45:00,32.64,32.65,32.62,32.62,97800.0,25.8165,25.8244,25.8007,25.8007,97800.0
2010-02-08 14:50:00,32.63,32.65,32.62,32.64,61600.0,25.8086,25.8244,25.8007,25.8165,61600.0
2010-02-08 14:55:00,32.65,32.65,32.59,32.61,145200.0,25.8244,25.8244,25.777,25.7928,145200.0
2010-02-08 15:00:00,32.61,32.63,32.52,32.58,146900.0,25.7928,25.8086,25.7216,25.769,146900.0
2010-02-08 15:05:00,32.59,32.61,32.57,32.6,76700.0,25.777,25.7928,25.7611,25.7849,76700.0
2010-02-08 15:10:00,32.6,32.6,32.55,32.6,83400.0,25.7849,25.7849,25.7453,25.7849,83400.0
2010-02-08 15:15:00,32.6,32.61,32.53,32.57,161200.0,25.7849,25.7928,25.7295,25.7611,161200.0
2010-02-08 15:20:00,32.56,32.6,32.55,32.59,104800.0,25.7532,25.7849,25.7453,25.777,104800.0
2010-02-08 15:25:00,32.6,32.6,32.55,32.58,140400.0,25.7849,25.7849,25.7453,25.769,140400.0
2010-02-08 15:30:00,32.58,32.59,32.55,32.56,214200.0,25.769,25.777,25.7453,25.7532,214200.0
2010-02-08 15:35:00,32.56,32.56,32.5,32.55,146100.0,25.7532,25.7532,25.7058,25.7453,146100.0
2010-02-08 15:40:00,32.55,32.59,32.51,32.58,610700.0,25.7453,25.777,25.7137,25.769,610700.0
2010-02-08 15:45:00,32.58,32.59,32.5,32.5,206600.0,25.769,25.777,25.7058,25.7058,206600.0
2010-02-08 15:50:00,32.51,32.51,32.43,32.48,270700.0,25.7137,25.7137,25.6504,25.69,270700.0
2010-02-08 15:55:00,32.46,32.47,32.39,32.42,267600.0,25.6741,25.682,25.6188,25.6425,267600.0
2010-02-09 09:30:00,32.72,32.88,32.61,32.69,161800.0,25.8798,26.0063,25.7928,25.8561,161800.0
2010-02-09 09:35:00,32.68,32.9,32.57,32.59,165600.0,25.8481,26.0222,25.7611,25.777,165600.0
2010-02-09 09:40:00,32.59,32.62,32.45,32.56,274600.0,25.777,25.8007,25.6662,25.7532,274600.0
2010-02-09 09:45:00,32.56,32.62,32.45,32.5,315300.0,25.7532,25.8007,25.6662,25.7058,315300.0
2010-02-09 09:50:00,32.51,32.52,32.36,32.36,191000.0,25.7137,25.7216,25.595,25.595,191000.0
2010-02-09 09:55:00,32.37,32.45,32.32,32.33,191200.0,25.6029,25.6662,25.5634,25.5713,191200.0
2010-02-09 10:00:00,32.32,32.5,32.31,32.49,139400.0,25.5634,25.7058,25.5555,25.6979,139400.0
2010-02-09 10:05:00,32.5,32.61,32.5,32.56,96100.0,25.7058,25.7928,25.7058,25.7532,96100.0
2010-02-09 10:10:00,32.56,32.63,32.56,32.61,117100.0,25.7532,25.8086,25.7532,25.7928,117100.0
2010-02-09 10:15:00,32.6,32.6,32.55,32.59,120100.0,25.7849,25.7849,25.7453,25.777,120100.0
2010-02-09 10:20:00,32.59,32.68,32.58,32.67,80000.0,25.777,25.8481,25.769,25.8402,80000.0
2010-02-09 10:25:00,32.68,32.69,32.56,32.63,80900.0,25.8481,25.8561,25.7532,25.8086,80900.0
2010-02-09 10:30:00,32.62,32.65,32.52,32.55,95600.0,25.8007,25.8244,25.7216,25.7453,95600.0
2010-02-09 10:35:00,32.54,32.55,32.45,32.48,77200.0,25.7374,25.7453,25.6662,25.69,77200.0
2010-02-09 10:40:00,32.48,32.56,32.46,32.54,168000.0,25.69,25.7532,25.6741,25.7374,168000.0
2010-02-09 10:45:00,32.54,32.57,32.5,32.52,99900.0,25.7374,25.7611,25.7058,25.7216,99900.0
2010-02-09 10:50:00,32.52,32.52,32.43,32.46,76900.0,25.7216,25.7216,25.6504,25.6741,76900.0
2010-02-09 10:55:00,32.46,32.51,32.44,32.48,117100.0,25.6741,25.7137,25.6583,25.69,117100.0
2010-02-09 11:00:00,32.47,32.47,32.39,32.41,100000.0,25.682,25.682,25.6188,25.6346,100000.0
2010-02-09 11:05:00,32.4,32.42,32.25,32.26,100900.0,25.6267,25.6425,25.508,25.5159,100900.0
2010-02-09 11:10:00,32.26,32.26,32.16,32.23,117500.0,25.5159,25.5159,25.4369,25.4922,117500.0
2010-02-09 11:15:00,32.22,32.23,32.15,32.23,107800.0,25.4843,25.4922,25.4289,25.4922,107800.0
2010-02-09 11:20:00,32.22,32.23,32.1,32.1,90700.0,25.4843,25.4922,25.3894,25.3894,90700.0
2010-02-09 11:25:00,32.1,32.11,32.0,32.01,181000.0,25.3894,25.3973,25.3103,25.3182,181000.0
2010-02-09 11:30:00,32.0,32.37,32.0,32.36,345300.0,25.3103,25.6029,25.3103,25.595,345300.0
2010-02-09 11:35:00,32.36,32.39,32.29,32.3,234300.0,25.595,25.6188,25.5397,25.5476,234300.0
2010-02-09 11:40:00,32.3,32.31,32.18,32.24,226800.0,25.5476,25.5555,25.4527,25.5001,226800.0
2010-02-09 11:45:00,32.25,32.3,32.22,32.25,134500.0,25.508,25.5476,25.4843,25.508,134500.0
2010-02-09 11:50:00,32.25,32.4,32.23,32.39,131300.0,25.508,25.6267,25.4922,25.6188,131300.0
2010-02-09 11:55:00,32.39,32.42,32.36,32.37,195000.0,25.6188,25.6425,25.595,25.6029,195000.0
2010-02-09 12:00:00,32.38,32.44,32.35,32.44,103000.0,25.6109,25.6583,25.5871,25.6583,103000.0
2010-02-09 12:05:00,32.44,32.59,32.44,32.58,78700.0,25.6583,25.777,25.6583,25.769,78700.0
2010-02-09 12:10:00,32.57,32.69,32.57,32.69,117000.0,25.7611,25.8561,25.7611,25.8561,117000.0
2010-02-09 12:15:00,32.69,32.77,32.67,32.75,161900.0,25.8561,25.9193,25.8402,25.9035,161900.0
2010-02-09 12:20:00,32.76,32.77,32.7,32.71,135200.0,25.9114,25.9193,25.864,25.8719,135200.0
2010-02-09 12:25:00,32.71,32.79,32.7,32.77,77600.0,25.8719,25.9351,25.864,25.9193,77600.0
2010-02-09 12:30:00,32.78,32.8,32.76,32.79,96500.0,25.9272,25.9431,25.9114,25.9351,96500.0
2010-02-09 12:35:00,32.79,32.8,32.76,32.76,143000.0,25.9351,25.9431,25.9114,25.9114,143000.0
2010-02-09 12:40:00,32.76,32.77,32.54,32.6,290000.0,25.9114,25.9193,25.7374,25.7849,290000.0
2010-02-09 12:45:00,32.59,32.68,32.55,32.56,284300.0,25.777,25.8481,25.7453,25.7532,284300.0
2010-02-09 12:50:00,32.56,32.59,32.49,32.58,133600.0,25.7532,25.777,25.6979,25.769,133600.0
2010-02-09 12:55:00,32.57,32.65,32.57,32.65,72800.0,25.7611,25.8244,25.7611,25.8244,72800.0
2010-02-09 13:00:00,32.65,32.75,32.65,32.7,85700.0,25.8244,25.9035,25.8244,25.864,85700.0
2010-02-09 13:05:00,32.7,32.78,32.7,32.75,63000.0,25.864,25.9272,25.864,25.9035,63000.0
2010-02-09 13:10:00,32.75,32.76,32.73,32.76,53200.0,25.9035,25.9114,25.8877,25.9114,53200.0
2010-02-09 13:15:00,32.76,32.77,32.72,32.72,90700.0,25.9114,25.9193,25.8798,25.8798,90700.0
2010-02-09 13:20:00,32.72,32.72,32.62,32.64,150300.0,25.8798,25.8798,25.8007,25.8165,150300.0
2010-02-09 13:25:00,32.63,32.64,32.58,32.62,73500.0,25.8086,25.8165,25.769,25.8007,73500.0
2010-02-09 13:30:00,32.61,32.63,32.58,32.59,80300.0,25.7928,25.8086,25.769,25.777,80300.0
2010-02-09 13:35:00,32.59,32.71,32.58,32.71,65700.0,25.777,25.8719,25.769,25.8719,65700.0
2010-02-09 13:40:00,32.71,32.74,32.67,32.74,78300.0,25.8719,25.8956,25.8402,25.8956,78300.0
2010-02-09 13:45:00,32.74,32.77,32.72,32.76,65400.0,25.8956,25.9193,25.8798,25.9114,65400.0
2010-02-09 13:50:00,32.76,32.82,32.75,32.81,101600.0,25.9114,25.9589,25.9035,25.951,101600.0
2010-02-09 13:55:00,32.79,32.86,32.78,32.85,90000.0,25.9351,25.9905,25.9272,25.9826,90000.0
2010-02-09 14:00:00,32.86,32.87,32.85,32.87,93700.0,25.9905,25.9984,25.9826,25.9984,93700.0
2010-02-09 14:05:00,32.87,32.9,32.84,32.85,120000.0,25.9984,26.0222,25.9747,25.9826,120000.0
2010-02-09 14:10:00,32.85,32.86,32.83,32.85,72400.0,25.9826,25.9905,25.9668,25.9826,72400.0
2010-02-09 14:15:00,32.85,32.85,32.79,32.8,82500.0,25.9826,25.9826,25.9351,25.9431,82500.0
2010-02-09 14:20:00,32.79,32.83,32.78,32.82,52200.0,25.9351,25.9668,25.9272,25.9589,52200.0
2010-02-09 14:25:00,32.83,32.88,32.82,32.86,96900.0,25.9668,26.0063,25.9589,25.9905,96900.0
2010-02-09 14:30:00,32.86,32.9,32.83,32.84,146600.0,25.9905,26.0222,25.9668,25.9747,146600.0
2010-02-09 14:35:00,32.83,32.85,32.74,32.74,103200.0,25.9668,25.9826,25.8956,25.8956,103200.0
2010-02-09 14:40:00,32.74,32.79,32.71,32.75,121100.0,25.8956,25.9351,25.8719,25.9035,121100.0
2010-02-09 14:45:00,32.75,32.76,32.71,32.74,72900.0,25.9035,25.9114,25.8719,25.8956,72900.0
2010-02-09 14:50:00,32.74,32.79,32.71,32.74,88100.0,25.8956,25.9351,25.8719,25.8956,88100.0
2010-02-09 14:55:00,32.74,32.8,32.73,32.77,58000.0,25.8956,25.9431,25.8877,25.9193,58000.0
2010-02-09 15:00:00,32.77,32.83,32.74,32.81,69000.0,25.9193,25.9668,25.8956,25.951,69000.0
2010-02-09 15:05:00,32.81,32.86,32.81,32.85,110600.0,25.951,25.9905,25.951,25.9826,110600.0
2010-02-09 15:10:00,32.85,32.89,32.81,32.89,85500.0,25.9826,26.0142,25.951,26.0142,85500.0
2010-02-09 15:15:00,32.89,32.89,32.85,32.86,57700.0,26.0142,26.0142,25.9826,25.9905,57700.0
2010-02-09 15:20:00,32.87,32.95,32.86,32.95,88800.0,25.9984,26.0617,25.9905,26.0617,88800.0
2010-02-09 15:25:00,32.95,33.0,32.94,32.98,159600.0,26.0617,26.1012,26.0538,26.0854,159600.0
2010-02-09 15:30:00,32.98,33.04,32.93,33.03,227400.0,26.0854,26.1329,26.0459,26.125,227400.0
2010-02-09 15:35:00,33.04,33.06,32.99,33.0,243900.0,26.1329,26.1487,26.0933,26.1012,243900.0
2010-02-09 15:40:00,32.99,33.01,32.96,33.0,183400.0,26.0933,26.1092,26.0696,26.1012,183400.0
2010-02-09 15:45:00,32.99,33.0,32.96,32.99,228500.0,26.0933,26.1012,26.0696,26.0933,228500.0
2010-02-09 15:50:00,32.99,32.99,32.92,32.95,620400.0,26.0933,26.0933,26.038,26.0617,620400.0
2010-02-09 15:55:00,32.95,33.03,32.94,32.99,472000.0,26.0617,26.125,26.0538,26.0933,472000.0
2010-02-10 09:30:00,33.0,33.13,32.53,33.11,273300.0,26.1012,26.2041,25.7295,26.1883,273300.0
2010-02-10 09:35:00,33.12,33.17,33.0,33.02,243200.0,26.1962,26.2357,26.1012,26.1171,243200.0
2010-02-10 09:40:00,33.02,33.03,32.88,32.93,181500.0,26.1171,26.125,26.0063,26.0459,181500.0
2010-02-10 09:45:00,32.94,32.99,32.83,32.9,272700.0,26.0538,26.0933,25.9668,26.0222,272700.0
2010-02-10 09:50:00,32.9,32.94,32.87,32.9,146900.0,26.0222,26.0538,25.9984,26.0222,146900.0
2010-02-10 09:55:00,32.89,32.9,32.78,32.86,145800.0,26.0142,26.0222,25.9272,25.9905,145800.0
2010-02-10 10:00:00,32.87,32.92,32.74,32.89,320400.0,25.9984,26.038,25.8956,26.0142,320400.0
2010-02-10 10:05:00,32.89,32.9,32.57,32.65,231900.0,26.0142,26.0222,25.7611,25.8244,231900.0
2010-02-10 10:10:00,32.65,32.67,32.55,32.63,221000.0,25.8244,25.8402,25.7453,25.8086,221000.0
2010-02-10 10:15:00,32.63,32.76,32.56,32.69,288800.0,25.8086,25.9114,25.7532,25.8561,288800.0
2010-02-10 10:20:00,32.68,32.68,32.43,32.43,201000.0,25.8481,25.8481,25.6504,25.6504,201000.0
2010-02-10 10:25:00,32.43,32.47,32.3,32.45,257800.0,25.6504,25.682,25.5476,25.6662,257800.0
2010-02-10 10:30:00,32.44,32.57,32.37,32.55,201500.0,25.6583,25.7611,25.6029,25.7453,201500.0
2010-02-10 10:35:00,32.55,32.56,32.4,32.4,139900.0,25.7453,25.7532,25.6267,25.6267,139900.0
2010-02-10 10:40:00,32.41,32.46,32.37,32.42,111400.0,25.6346,25.6741,25.6029,25.6425,111400.0
2010-02-10 10:45:00,32.42,32.42,32.31,32.37,105400.0,25.6425,25.6425,25.5555,25.6029,105400.0
2010-02-10 10:50:00,32.36,32.53,32.35,32.53,156000.0,25.595,25.7295,25.5871,25.7295,156000.0
2010-02-10 10:55:00,32.53,32.63,32.53,32.61,98100.0,25.7295,25.8086,25.7295,25.7928,98100.0
2010-02-10 11:00:00,32.63,32.63,32.54,32.57,75000.0,25.8086,25.8086,25.7374,25.7611,75000.0
2010-02-10 11:05:00,32.56,32.64,32.54,32.64,142700.0,25.7532,25.8165,25.7374,25.8165,142700.0
2010-02-10 11:10:00,32.65,32.74,32.63,32.68,86200.0,25.8244,25.8956,25.8086,25.8481,86200.0
2010-02-10 11:15:00,32.69,32.7,32.56,32.57,36100.0,25.8561,25.864,25.7532,25.7611,36100.0
2010-02-10 11:20:00,32.57,32.64,32.56,32.63,53400.0,25.7611,25.8165,25.7532,25.8086,53400.0
2010-02-10 11:25:00,32.64,32.71,32.63,32.67,76100.0,25.8165,25.8719,25.8086,25.8402,76100.0
2010-02-10 11:30:00,32.67,32.7,32.63,32.68,63300.0,25.8402,25.864,25.8086,25.8481,63300.0
2010-02-10 11:35:00,32.69,32.69,32.63,32.64,61700.0,25.8561,25.8561,25.8086,25.8165,61700.0
2010-02-10 11:40:00,32.64,32.66,32.58,32.59,54600.0,25.8165,25.8323,25.769,25.777,54600.0
2010-02-10 11:45:00,32.59,32.7,32.58,32.69,55100.0,25.777,25.864,25.769,25.8561,55100.0
2010-02-10 11:50:00,32.7,32.73,32.69,32.72,59200.0,25.864,25.8877,25.8561,25.8798,59200.0
2010-02-10 11:55:00,32.72,32.77,32.66,32.7,53200.0,25.8798,25.9193,25.8323,25.864,53200.0
2010-02-10 12:00:00,32.7,32.79,32.68,32.79,51200.0,25.864,25.9351,25.8481,25.9351,51200.0
2010-02-10 12:05:00,32.79,32.87,32.79,32.87,51200.0,25.9351,25.9984,25.9351,25.9984,51200.0
2010-02-10 12:10:00,32.87,32.91,32.85,32.91,54600.0,25.9984,26.0301,25.9826,26.0301,54600.0
2010-02-10 12:15:00,32.91,32.93,32.85,32.89,99400.0,26.0301,26.0459,25.9826,26.0142,99400.0
2010-02-10 12:20:00,32.89,33.01,32.89,32.99,87900.0,26.0142,26.1092,26.0142,26.0933,87900.0
2010-02-10 12:25:00,32.99,33.01,32.96,32.99,119900.0,26.0933,26.1092,26.0696,26.0933,119900.0
2010-02-10 12:30:00,32.99,33.03,32.98,32.99,151800.0,26.0933,26.125,26.0854,26.0933,151800.0
2010-02-10 12:35:00,32.99,33.03,32.93,33.0,95300.0,26.0933,26.125,26.0459,26.1012,95300.0
2010-02-10 12:40:00,33.0,33.02,32.97,32.98,61300.0,26.1012,26.1171,26.0775,26.0854,61300.0
2010-02-10 12:45:00,32.99,32.99,32.94,32.94,43500.0,26.0933,26.0933,26.0538,26.0538,43500.0
2010-02-10 12:50:00,32.95,32.99,32.94,32.97,85800.0,26.0617,26.0933,26.0538,26.0775,85800.0
2010-02-10 12:55:00,32.97,33.01,32.97,33.0,53100.0,26.0775,26.1092,26.0775,26.1012,53100.0
2010-02-10 13:00:00,33.0,33.01,32.98,33.0,105200.0,26.1012,26.1092,26.0854,26.1012,105200.0
2010-02-10 13:05:00,32.99,33.04,32.97,33.02,119200.0,26.0933,26.1329,26.0775,26.1171,119200.0
2010-02-10 13:10:00,33.02,33.02,32.96,32.97,82300.0,26.1171,26.1171,26.0696,26.0775,82300.0
2010-02-10 13:15:00,32.97,33.0,32.95,32.97,38700.0,26.0775,26.1012,26.0617,26.0775,38700.0
2010-02-10 13:20:00,32.98,32.98,32.93,32.95,65900.0,26.0854,26.0854,26.0459,26.0617,65900.0
2010-02-10 13:25:00,32.96,33.07,32.96,33.03,48100.0,26.0696,26.1566,26.0696,26.125,48100.0
2010-02-10 13:30:00,33.03,33.04,32.93,32.94,85800.0,26.125,26.1329,26.0459,26.0538,85800.0
2010-02-10 13:35:00,32.94,32.99,32.93,32.98,52600.0,26.0538,26.0933,26.0459,26.0854,52600.0
2010-02-10 13:40:00,32.97,32.99,32.94,32.98,85100.0,26.0775,26.0933,26.0538,26.0854,85100.0
2010-02-10 13:45:00,32.98,32.99,32.92,32.93,55000.0,26.0854,26.0933,26.038,26.0459,55000.0
2010-02-10 13:50:00,32.92,32.93,32.88,32.88,49700.0,26.038,26.0459,26.0063,26.0063,49700.0
2010-02-10 13:55:00,32.88,32.89,32.85,32.89,61200.0,26.0063,26.0142,25.9826,26.0142,61200.0
2010-02-10 14:00:00,32.88,32.95,32.88,32.95,58100.0,26.0063,26.0617,26.0063,26.0617,58100.0
2010-02-10 14:05:00,32.94,33.01,32.94,32.98,39500.0,26.0538,26.1092,26.0538,26.0854,39500.0
2010-02-10 14:10:00,32.98,32.99,32.86,32.86,99000.0,26.0854,26.0933,25.9905,25.9905,99000.0
2010-02-10 14:15:00,32.85,32.9,32.85,32.89,70900.0,25.9826,26.0222,25.9826,26.0142,70900.0
2010-02-10 14:20:00,32.89,32.9,32.83,32.87,70800.0,26.0142,26.0222,25.9668,25.9984,70800.0
2010-02-10 14:25:00,32.87,32.89,32.85,32.86,69400.0,25.9984,26.0142,25.9826,25.9905,69400.0
2010-02-10 14:30:00,32.86,32.86,32.79,32.83,137300.0,25.9905,25.9905,25.9351,25.9668,137300.0
2010-02-10 14:35:00,32.84,32.89,32.82,32.87,103100.0,25.9747,26.0142,25.9589,25.9984,103100.0
2010-02-10 14:40:00,32.87,32.88,32.83,32.85,42000.0,25.9984,26.0063,25.9668,25.9826,42000.0
2010-02-10 14:45:00,32.84,32.89,32.81,32.82,75900.0,25.9747,26.0142,25.951,25.9589,75900.0
2010-02-10 14:50:00,32.82,32.83,32.78,32.82,52100.0,25.9589,25.9668,25.9272,25.9589,52100.0
2010-02-10 14:55:00,32.82,32.87,32.82,32.86,41200.0,25.9589,25.9984,25.9589,25.9905,41200.0
2010-02-10 15:00:00,32.86,32.89,32.85,32.89,38000.0,25.9905,26.0142,25.9826,26.0142,38000.0
2010-02-10 15:05:00,32.9,32.92,32.85,32.85,95600.0,26.0222,26.038,25.9826,25.9826,95600.0
2010-02-10 15:10:00,32.85,32.88,32.84,32.87,58500.0,25.9826,26.0063,25.9747,25.9984,58500.0
2010-02-10 15:15:00,32.86,32.9,32.84,32.88,144700.0,25.9905,26.0222,25.9747,26.0063,144700.0
2010-02-10 15:20:00,32.88,32.89,32.85,32.87,84500.0,26.0063,26.0142,25.9826,25.9984,84500.0
2010-02-10 15:25:00,32.87,32.99,32.87,32.96,157800.0,25.9984,26.0933,25.9984,26.0696,157800.0
2010-02-10 15:30:00,32.96,32.98,32.78,32.79,125200.0,26.0696,26.0854,25.9272,25.9351,125200.0
2010-02-10 15:35:00,32.79,32.79,32.7,32.72,263800.0,25.9351,25.9351,25.864,25.8798,263800.0
2010-02-10 15:40:00,32.72,32.76,32.68,32.68,349300.0,25.8798,25.9114,25.8481,25.8481,349300.0
2010-02-10 15:45:00,32.68,32.74,32.68,32.72,172400.0,25.8481,25.8956,25.8481,25.8798,172400.0
2010-02-10 15:50:00,32.72,32.74,32.68,32.71,335100.0,25.8798,25.8956,25.8481,25.8719,335100.0
2010-02-10 15:55:00,32.72,32.72,32.67,32.71,341200.0,25.8798,25.8798,25.8402,25.8719,341200.0
2010-02-11 09:30:00,32.71,32.71,32.51,32.56,202900.0,25.8719,25.8719,25.7137,25.7532,202900.0
2010-02-11 09:35:00,32.57,32.68,32.53,32.62,217700.0,25.7611,25.8481,25.7295,25.8007,217700.0
2010-02-11 09:40:00,32.62,32.67,32.44,32.51,146500.0,25.8007,25.8402,25.6583,25.7137,146500.0
2010-02-11 09:45:00,32.52,32.64,32.46,32.63,123400.0,25.7216,25.8165,25.6741,25.8086,123400.0
2010-02-11 09:50:00,32.63,32.7,32.6,32.63,72900.0,25.8086,25.864,25.7849,25.8086,72900.0
2010-02-11 09:55:00,32.62,32.75,32.61,32.66,96600.0,25.8007,25.9035,25.7928,25.8323,96600.0
2010-02-11 10:00:00,32.66,32.75,32.64,32.74,92300.0,25.8323,25.9035,25.8165,25.8956,92300.0
2010-02-11 10:05:00,32.73,32.92,32.73,32.86,107800.0,25.8877,26.038,25.8877,25.9905,107800.0
2010-02-11 10:10:00,32.87,32.99,32.78,32.79,164000.0,25.9984,26.0933,25.9272,25.9351,164000.0
2010-02-11 10:15:00,32.79,32.86,32.76,32.76,73200.0,25.9351,25.9905,25.9114,25.9114,73200.0
2010-02-11 10:20:00,32.76,32.84,32.73,32.78,118000.0,25.9114,25.9747,25.8877,25.9272,118000.0
2010-02-11 10:25:00,32.78,32.85,32.75,32.78,70400.0,25.9272,25.9826,25.9035,25.9272,70400.0
2010-02-11 10:30:00,32.77,32.77,32.6,32.65,57000.0,25.9193,25.9193,25.7849,25.8244,57000.0
2010-02-11 10:35:00,32.66,32.79,32.63,32.77,80800.0,25.8323,25.9351,25.8086,25.9193,80800.0
2010-02-11 10:40:00,32.77,32.79,32.63,32.64,50900.0,25.9193,25.9351,25.8086,25.8165,50900.0
2010-02-11 10:45:00,32.63,32.75,32.62,32.65,37300.0,25.8086,25.9035,25.8007,25.8244,37300.0
2010-02-11 10:50:00,32.64,32.66,32.6,32.65,64300.0,25.8165,25.8323,25.7849,25.8244,64300.0
2010-02-11 10:55:00,32.65,32.67,32.55,32.61,94300.0,25.8244,25.8402,25.7453,25.7928,94300.0
2010-02-11 11:00:00,32.61,32.66,32.6,32.65,50400.0,25.7928,25.8323,25.7849,25.8244,50400.0
2010-02-11 11:05:00,32.66,32.69,32.56,32.57,103500.0,25.8323,25.8561,25.7532,25.7611,103500.0
2010-02-11 11:10:00,32.58,32.71,32.58,32.67,78800.0,25.769,25.8719,25.769,25.8402,78800.0
2010-02-11 11:15:00,32.68,32.74,32.65,32.66,31700.0,25.8481,25.8956,25.8244,25.8323,31700.0
2010-02-11 11:20:00,32.66,32.75,32.65,32.73,57100.0,25.8323,25.9035,25.8244,25.8877,57100.0
2010-02-11 11:25:00,32.74,32.77,32.66,32.68,60200.0,25.8956,25.9193,25.8323,25.8481,60200.0
2010-02-11 11:30:00,32.69,32.78,32.69,32.78,50100.0,25.8561,25.9272,25.8561,25.9272,50100.0
2010-02-11 11:35:00,32.77,32.78,32.73,32.73,32100.0,25.9193,25.9272,25.8877,25.8877,32100.0
2010-02-11 11:40:00,32.72,32.83,32.69,32.74,181300.0,25.8798,25.9668,25.8561,25.8956,181300.0
2010-02-11 11:45:00,32.74,32.81,32.73,32.78,167000.0,25.8956,25.951,25.8877,25.9272,167000.0
2010-02-11 11:50:00,32.79,32.85,32.77,32.83,130500.0,25.9351,25.9826,25.9193,25.9668,130500.0
2010-02-11 11:55:00,32.83,32.88,32.82,32.86,62500.0,25.9668,26.0063,25.9589,25.9905,62500.0
2010-02-11 12:00:00,32.86,32.87,32.77,32.78,49600.0,25.9905,25.9984,25.9193,25.9272,49600.0
2010-02-11 12:05:00,32.78,32.88,32.77,32.87,60100.0,25.9272,26.0063,25.9193,25.9984,60100.0
2010-02-11 12:10:00,32.87,32.89,32.84,32.87,53000.0,25.9984,26.0142,25.9747,25.9984,53000.0
2010-02-11 12:15:00,32.87,32.92,32.87,32.9,82100.0,25.9984,26.038,25.9984,26.0222,82100.0
2010-02-11 12:20:00,32.89,32.93,32.89,32.91,59500.0,26.0142,26.0459,26.0142,26.0301,59500.0
2010-02-11 12:25:00,32.91,32.96,32.91,32.95,35100.0,26.0301,26.0696,26.0301,26.0617,35100.0
2010-02-11 12:30:00,32.95,32.95,32.9,32.91,32200.0,26.0617,26.0617,26.0222,26.0301,32200.0
2010-02-11 12:35:00,32.9,32.91,32.87,32.89,34000.0,26.0222,26.0301,25.9984,26.0142,34000.0
2010-02-11 12:40:00,32.88,32.94,32.87,32.94,37900.0,26.0063,26.0538,25.9984,26.0538,37900.0
2010-02-11 12:45:00,32.94,32.98,32.92,32.92,46000.0,26.0538,26.0854,26.038,26.038,46000.0
2010-02-11 12:50:00,32.91,32.92,32.87,32.87,38900.0,26.0301,26.038,25.9984,25.9984,38900.0
2010-02-11 12:55:00,32.88,32.88,32.83,32.83,50400.0,26.0063,26.0063,25.9668,25.9668,50400.0
2010-02-11 13:00:00,32.83,32.84,32.8,32.82,47300.0,25.9668,25.9747,25.9431,25.9589,47300.0
2010-02-11 13:05:00,32.81,32.87,32.81,32.86,26300.0,25.951,25.9984,25.951,25.9905,26300.0
2010-02-11 13:10:00,32.86,32.88,32.84,32.85,32000.0,25.9905,26.0063,25.9747,25.9826,32000.0
2010-02-11 13:15:00,32.86,32.88,32.81,32.87,38100.0,25.9905,26.0063,25.951,25.9984,38100.0
2010-02-11 13:20:00,32.87,32.99,32.87,32.98,73900.0,25.9984,26.0933,25.9984,26.0854,73900.0
2010-02-11 13:25:00,32.98,33.03,32.92,32.92,89500.0,26.0854,26.125,26.038,26.038,89500.0
2010-02-11 13:30:00,32.92,33.04,32.92,33.04,58400.0,26.038,26.1329,26.038,26.1329,58400.0
2010-02-11 13:35:00,33.04,33.08,33.02,33.03,82600.0,26.1329,26.1645,26.1171,26.125,82600.0
2010-02-11 13:40:00,33.03,33.03,32.96,32.98,38400.0,26.125,26.125,26.0696,26.0854,38400.0
2010-02-11 13:45:00,32.98,33.01,32.97,33.0,83600.0,26.0854,26.1092,26.0775,26.1012,83600.0
2010-02-11 13:50:00,33.0,33.07,32.99,33.07,55800.0,26.1012,26.1566,26.0933,26.1566,55800.0
2010-02-11 13:55:00,33.06,33.1,33.05,33.08,80700.0,26.1487,26.1803,26.1408,26.1645,80700.0
2010-02-11 14:00:00,33.08,33.09,33.05,33.05,55900.0,26.1645,26.1724,26.1408,26.1408,55900.0
2010-02-11 14:05:00,33.06,33.14,33.05,33.11,66300.0,26.1487,26.212,26.1408,26.1883,66300.0
2010-02-11 14:10:00,33.11,33.12,33.06,33.11,75300.0,26.1883,26.1962,26.1487,26.1883,75300.0
2010-02-11 14:15:00,33.11,33.12,33.06,33.1,33100.0,26.1883,26.1962,26.1487,26.1803,33100.0
2010-02-11 14:20:00,33.1,33.12,33.06,33.12,34100.0,26.1803,26.1962,26.1487,26.1962,34100.0
2010-02-11 14:25:00,33.11,33.18,33.11,33.16,52600.0,26.1883,26.2436,26.1883,26.2278,52600.0
2010-02-11 14:30:00,33.15,33.19,33.06,33.08,58900.0,26.2199,26.2515,26.1487,26.1645,58900.0
2010-02-11 14:35:00,33.08,33.08,33.03,33.03,29100.0,26.1645,26.1645,26.125,26.125,29100.0
2010-02-11 14:40:00,33.04,33.12,33.04,33.1,43200.0,26.1329,26.1962,26.1329,26.1803,43200.0
2010-02-11 14:45:00,33.1,33.14,33.08,33.08,63000.0,26.1803,26.212,26.1645,26.1645,63000.0
2010-02-11 14:50:00,33.09,33.11,32.98,32.98,58700.0,26.1724,26.1883,26.0854,26.0854,58700.0
2010-02-11 14:55:00,32.99,33.12,32.99,33.11,57600.0,26.0933,26.1962,26.0933,26.1883,57600.0
2010-02-11 15:00:00,33.1,33.13,33.09,33.11,70900.0,26.1803,26.2041,26.1724,26.1883,70900.0
2010-02-11 15:05:00,33.1,33.15,33.09,33.11,111200.0,26.1803,26.2199,26.1724,26.1883,111200.0
2010-02-11 15:10:00,33.1,33.11,33.05,33.1,64000.0,26.1803,26.1883,26.1408,26.1803,64000.0
2010-02-11 15:15:00,33.1,33.11,33.06,33.06,132400.0,26.1803,26.1883,26.1487,26.1487,132400.0
2010-02-11 15:20:00,33.06,33.07,33.01,33.03,58000.0,26.1487,26.1566,26.1092,26.125,58000.0
2010-02-11 15:25:00,33.03,33.03,32.96,32.97,87200.0,26.125,26.125,26.0696,26.0775,87200.0
2010-02-11 15:30:00,32.97,33.07,32.96,33.07,61800.0,26.0775,26.1566,26.0696,26.1566,61800.0
2010-02-11 15:35:00,33.06,33.1,33.06,33.07,57400.0,26.1487,26.1803,26.1487,26.1566,57400.0
2010-02-11 15:40:00,33.08,33.13,33.07,33.13,88800.0,26.1645,26.2041,26.1566,26.2041,88800.0
2010-02-11 15:45:00,33.12,33.13,33.07,33.07,102600.0,26.1962,26.2041,26.1566,26.1566,102600.0
2010-02-11 15:50:00,33.08,33.2,33.07,33.18,200500.0,26.1645,26.2594,26.1566,26.2436,200500.0
2010-02-11 15:55:00,33.19,33.19,33.13,33.14,328900.0,26.2515,26.2515,26.2041,26.212,328900.0
2010-02-12 09:30:00,32.78,32.85,32.55,32.65,134700.0,25.9272,25.9826,25.7453,25.8244,134700.0
2010-02-12 09:35:00,32.67,32.8,32.52,32.53,181700.0,25.8402,25.9431,25.7216,25.7295,181700.0
2010-02-12 09:40:00,32.52,32.63,32.48,32.53,172300.0,25.7216,25.8086,25.69,25.7295,172300.0
2010-02-12 09:45:00,32.53,32.56,32.45,32.54,144500.0,25.7295,25.7532,25.6662,25.7374,144500.0
2010-02-12 09:50:00,32.54,32.57,32.41,32.51,131600.0,25.7374,25.7611,25.6346,25.7137,131600.0
2010-02-12 09:55:00,32.52,32.6,32.44,32.46,195900.0,25.7216,25.7849,25.6583,25.6741,195900.0
2010-02-12 10:00:00,32.45,32.46,32.35,32.4,160000.0,25.6662,25.6741,25.5871,25.6267,160000.0
2010-02-12 10:05:00,32.41,32.5,32.37,32.5,122100.0,25.6346,25.7058,25.6029,25.7058,122100.0
2010-02-12 10:10:00,32.51,32.54,32.42,32.51,111900.0,25.7137,25.7374,25.6425,25.7137,111900.0
2010-02-12 10:15:00,32.5,32.51,32.42,32.42,137500.0,25.7058,25.7137,25.6425,25.6425,137500.0
2010-02-12 10:20:00,32.42,32.45,32.36,32.4,102900.0,25.6425,25.6662,25.595,25.6267,102900.0
2010-02-12 10:25:00,32.4,32.5,32.4,32.5,173600.0,25.6267,25.7058,25.6267,25.7058,173600.0
2010-02-12 10:30:00,32.49,32.5,32.42,32.47,101000.0,25.6979,25.7058,25.6425,25.682,101000.0
2010-02-12 10:35:00,32.47,32.5,32.25,32.31,169200.0,25.682,25.7058,25.508,25.5555,169200.0
2010-02-12 10:40:00,32.31,32.36,32.27,32.27,89300.0,25.5555,25.595,25.5239,25.5239,89300.0
2010-02-12 10:45:00,32.27,32.3,32.23,32.25,111100.0,25.5239,25.5476,25.4922,25.508,111100.0
2010-02-12 10:50:00,32.24,32.33,32.23,32.23,111800.0,25.5001,25.5713,25.4922,25.4922,111800.0
2010-02-12 10:55:00,32.23,32.39,32.23,32.35,107600.0,25.4922,25.6188,25.4922,25.5871,107600.0
2010-02-12 11:00:00,32.35,32.37,32.29,32.36,83700.0,25.5871,25.6029,25.5397,25.595,83700.0
2010-02-12 11:05:00,32.36,32.38,32.32,32.33,93700.0,25.595,25.6109,25.5634,25.5713,93700.0
2010-02-12 11:10:00,32.33,32.34,32.3,32.33,105600.0,25.5713,25.5792,25.5476,25.5713,105600.0
2010-02-12 11:15:00,32.34,32.36,32.32,32.35,41300.0,25.5792,25.595,25.5634,25.5871,41300.0
2010-02-12 11:20:00,32.35,32.4,32.35,32.37,68400.0,25.5871,25.6267,25.5871,25.6029,68400.0
2010-02-12 11:25:00,32.37,32.37,32.3,32.33,69100.0,25.6029,25.6029,25.5476,25.5713,69100.0
2010-02-12 11:30:00,32.33,32.35,32.29,32.29,52400.0,25.5713,25.5871,25.5397,25.5397,52400.0
2010-02-12 11:35:00,32.29,32.31,32.25,32.26,56700.0,25.5397,25.5555,25.508,25.5159,56700.0
2010-02-12 11:40:00,32.26,32.27,32.2,32.21,106400.0,25.5159,25.5239,25.4685,25.4764,106400.0
2010-02-12 11:45:00,32.2,32.23,32.2,32.21,41300.0,25.4685,25.4922,25.4685,25.4764,41300.0
2010-02-12 11:50:00,32.22,32.22,32.14,32.19,84800.0,25.4843,25.4843,25.421,25.4606,84800.0
2010-02-12 11:55:00,32.19,32.22,32.18,32.21,54800.0,25.4606,25.4843,25.4527,25.4764,54800.0
2010-02-12 12:00:00,32.21,32.29,32.21,32.29,126300.0,25.4764,25.5397,25.4764,25.5397,126300.0
2010-02-12 12:05:00,32.29,32.31,32.24,32.24,51500.0,25.5397,25.5555,25.5001,25.5001,51500.0
2010-02-12 12:10:00,32.25,32.27,32.2,32.26,104600.0,25.508,25.5239,25.4685,25.5159,104600.0
2010-02-12 12:15:00,32.26,32.36,32.26,32.35,137900.0,25.5159,25.595,25.5159,25.5871,137900.0
2010-02-12 12:20:00,32.36,32.39,32.33,32.38,174200.0,25.595,25.6188,25.5713,25.6109,174200.0
2010-02-12 12:25:00,32.38,32.4,32.35,32.4,56800.0,25.6109,25.6267,25.5871,25.6267,56800.0
2010-02-12 12:30:00,32.4,32.43,32.37,32.39,137100.0,25.6267,25.6504,25.6029,25.6188,137100.0
2010-02-12 12:35:00,32.39,32.4,32.31,32.33,97700.0,25.6188,25.6267,25.5555,25.5713,97700.0
2010-02-12 12:40:00,32.33,32.36,32.27,32.36,93500.0,25.5713,25.595,25.5239,25.595,93500.0
2010-02-12 12:45:00,32.35,32.41,32.35,32.36,66600.0,25.5871,25.6346,25.5871,25.595,66600.0
2010-02-12 12:50:00,32.37,32.37,32.33,32.34,59700.0,25.6029,25.6029,25.5713,25.5792,59700.0
2010-02-12 12:55:00,32.33,32.34,32.3,32.33,59200.0,25.5713,25.5792,25.5476,25.5713,59200.0
2010-02-12 13:00:00,32.33,32.36,32.32,32.34,79200.0,25.5713,25.595,25.5634,25.5792,79200.0
2010-02-12 13:05:00,32.35,32.39,32.35,32.38,46900.0,25.5871,25.6188,25.5871,25.6109,46900.0
2010-02-12 13:10:00,32.37,32.38,32.31,32.31,57700.0,25.6029,25.6109,25.5555,25.5555,57700.0
2010-02-12 13:15:00,32.3,32.3,32.18,32.2,190500.0,25.5476,25.5476,25.4527,25.4685,190500.0
2010-02-12 13:20:00,32.21,32.24,32.13,32.17,99800.0,25.4764,25.5001,25.4131,25.4448,99800.0
2010-02-12 13:25:00,32.18,32.18,32.13,32.14,63000.0,25.4527,25.4527,25.4131,25.421,63000.0
2010-02-12 13:30:00,32.13,32.14,32.08,32.09,153500.0,25.4131,25.421,25.3736,25.3815,153500.0
2010-02-12 13:35:00,32.09,32.09,32.04,32.05,88800.0,25.3815,25.3815,25.3419,25.3498,88800.0
2010-02-12 13:40:00,32.05,32.16,32.03,32.13,100800.0,25.3498,25.4369,25.334,25.4131,100800.0
2010-02-12 13:45:00,32.14,32.15,32.11,32.12,70200.0,25.421,25.4289,25.3973,25.4052,70200.0
2010-02-12 13:50:00,32.12,32.16,32.1,32.12,91200.0,25.4052,25.4369,25.3894,25.4052,91200.0
2010-02-12 13:55:00,32.13,32.13,32.09,32.11,72900.0,25.4131,25.4131,25.3815,25.3973,72900.0
2010-02-12 14:00:00,32.11,32.17,32.08,32.14,99800.0,25.3973,25.4448,25.3736,25.421,99800.0
2010-02-12 14:05:00,32.14,32.2,32.14,32.2,47500.0,25.421,25.4685,25.421,25.4685,47500.0
2010-02-12 14:10:00,32.21,32.32,32.21,32.29,105100.0,25.4764,25.5634,25.4764,25.5397,105100.0
2010-02-12 14:15:00,32.3,32.31,32.26,32.27,85000.0,25.5476,25.5555,25.5159,25.5239,85000.0
2010-02-12 14:20:00,32.27,32.29,32.24,32.25,154200.0,25.5239,25.5397,25.5001,25.508,154200.0
2010-02-12 14:25:00,32.26,32.26,32.23,32.23,114500.0,25.5159,25.5159,25.4922,25.4922,114500.0
2010-02-12 14:30:00,32.23,32.25,32.23,32.24,111300.0,25.4922,25.508,25.4922,25.5001,111300.0
2010-02-12 14:35:00,32.23,32.24,32.17,32.17,60300.0,25.4922,25.5001,25.4448,25.4448,60300.0
2010-02-12 14:40:00,32.17,32.18,32.09,32.11,189600.0,25.4448,25.4527,25.3815,25.3973,189600.0
2010-02-12 14:45:00,32.11,32.18,32.1,32.17,120800.0,25.3973,25.4527,25.3894,25.4448,120800.0
2010-02-12 14:50:00,32.17,32.27,32.17,32.27,114100.0,25.4448,25.5239,25.4448,25.5239,114100.0
2010-02-12 14:55:00,32.26,32.28,32.19,32.21,85400.0,25.5159,25.5318,25.4606,25.4764,85400.0
2010-02-12 15:00:00,32.21,32.22,32.12,32.13,127400.0,25.4764,25.4843,25.4052,25.4131,127400.0
2010-02-12 15:05:00,32.13,32.21,32.13,32.21,87800.0,25.4131,25.4764,25.4131,25.4764,87800.0
2010-02-12 15:10:00,32.21,32.21,32.09,32.09,141300.0,25.4764,25.4764,25.3815,25.3815,141300.0
2010-02-12 15:15:00,32.09,32.1,32.06,32.07,162600.0,25.3815,25.3894,25.3578,25.3657,162600.0
2010-02-12 15:20:00,32.06,32.15,32.06,32.14,59300.0,25.3578,25.4289,25.3578,25.421,59300.0
2010-02-12 15:25:00,32.15,32.22,32.14,32.2,273900.0,25.4289,25.4843,25.421,25.4685,273900.0
2010-02-12 15:30:00,32.2,32.21,32.12,32.13,141600.0,25.4685,25.4764,25.4052,25.4131,141600.0
2010-02-12 15:35:00,32.12,32.15,32.1,32.11,150500.0,25.4052,25.4289,25.3894,25.3973,150500.0
2010-02-12 15:40:00,32.11,32.17,32.07,32.15,348900.0,25.3973,25.4448,25.3657,25.4289,348900.0
2010-02-12 15:45:00,32.15,32.2,32.15,32.2,221700.0,25.4289,25.4685,25.4289,25.4685,221700.0
2010-02-12 15:50:00,32.19,32.26,32.18,32.2,463900.0,25.4606,25.5159,25.4527,25.4685,463900.0
2010-02-12 15:55:00,32.2,32.21,32.1,32.2,952800.0,25.4685,25.4764,25.3894,25.4685,952800.0
2010-02-16 09:30:00,32.33,32.6,31.78,31.9,277800.0,25.5713,25.7849,25.1363,25.2312,277800.0
2010-02-16 09:35:00,31.91,32.14,31.55,31.81,365700.0,25.2391,25.421,24.9544,25.16,365700.0
2010-02-16 09:40:00,31.8,32.0,31.67,31.98,243000.0,25.1521,25.3103,25.0493,25.2945,243000.0
2010-02-16 09:45:00,31.98,32.0,31.81,31.85,191700.0,25.2945,25.3103,25.16,25.1917,191700.0
2010-02-16 09:50:00,31.84,31.87,31.77,31.82,168200.0,25.1837,25.2075,25.1284,25.1679,168200.0
2010-02-16 09:55:00,31.82,32.0,31.81,31.97,193000.0,25.1679,25.3103,25.16,25.2866,193000.0
2010-02-16 10:00:00,31.97,31.98,31.81,31.81,161600.0,25.2866,25.2945,25.16,25.16,161600.0
2010-02-16 10:05:00,31.81,31.82,31.66,31.68,289500.0,25.16,25.1679,25.0414,25.0572,289500.0
2010-02-16 10:10:00,31.67,31.76,31.66,31.76,84000.0,25.0493,25.1205,25.0414,25.1205,84000.0
2010-02-16 10:15:00,31.76,31.81,31.68,31.74,154100.0,25.1205,25.16,25.0572,25.1047,154100.0
2010-02-16 10:20:00,31.74,31.75,31.64,31.65,151300.0,25.1047,25.1126,25.0256,25.0335,151300.0
2010-02-16 10:25:00,31.64,31.75,31.61,31.72,135600.0,25.0256,25.1126,25.0018,25.0888,135600.0
2010-02-16 10:30:00,31.72,31.79,31.69,31.76,182900.0,25.0888,25.1442,25.0651,25.1205,182900.0
2010-02-16 10:35:00,31.76,31.79,31.74,31.74,173100.0,25.1205,25.1442,25.1047,25.1047,173100.0
2010-02-16 10:40:00,31.75,31.76,31.68,31.69,185100.0,25.1126,25.1205,25.0572,25.0651,185100.0
2010-02-16 10:45:00,31.69,31.69,31.63,31.64,94100.0,25.0651,25.0651,25.0176,25.0256,94100.0
2010-02-16 10:50:00,31.64,31.7,31.59,31.65,162100.0,25.0256,25.073,24.986,25.0335,162100.0
2010-02-16 10:55:00,31.66,31.68,31.64,31.67,79000.0,25.0414,25.0572,25.0256,25.0493,79000.0
2010-02-16 11:00:00,31.68,31.7,31.65,31.68,80900.0,25.0572,25.073,25.0335,25.0572,80900.0
2010-02-16 11:05:00,31.68,31.68,31.62,31.64,129700.0,25.0572,25.0572,25.0097,25.0256,129700.0
2010-02-16 11:10:00,31.64,31.65,31.6,31.61,108600.0,25.0256,25.0335,24.9939,25.0018,108600.0
2010-02-16 11:15:00,31.6,31.66,31.6,31.65,80100.0,24.9939,25.0414,24.9939,25.0335,80100.0
2010-02-16 11:20:00,31.65,31.66,31.58,31.6,157000.0,25.0335,25.0414,24.9781,24.9939,157000.0
2010-02-16 11:25:00,31.59,31.6,31.54,31.54,118000.0,24.986,24.9939,24.9465,24.9465,118000.0
2010-02-16 11:30:00,31.54,31.59,31.51,31.51,212700.0,24.9465,24.986,24.9227,24.9227,212700.0
2010-02-16 11:35:00,31.52,31.56,31.5,31.56,151200.0,24.9306,24.9623,24.9148,24.9623,151200.0
2010-02-16 11:40:00,31.56,31.63,31.55,31.62,168900.0,24.9623,25.0176,24.9544,25.0097,168900.0
2010-02-16 11:45:00,31.62,31.62,31.57,31.58,63600.0,25.0097,25.0097,24.9702,24.9781,63600.0
2010-02-16 11:50:00,31.57,31.59,31.56,31.59,85000.0,24.9702,24.986,24.9623,24.986,85000.0
2010-02-16 11:55:00,31.59,31.65,31.59,31.63,111400.0,24.986,25.0335,24.986,25.0176,111400.0
2010-02-16 12:00:00,31.62,31.65,31.61,31.62,141700.0,25.0097,25.0335,25.0018,25.0097,141700.0
2010-02-16 12:05:00,31.61,31.68,31.61,31.67,63100.0,25.0018,25.0572,25.0018,25.0493,63100.0
2010-02-16 12:10:00,31.68,31.69,31.64,31.69,110300.0,25.0572,25.0651,25.0256,25.0651,110300.0
2010-02-16 12:15:00,31.68,31.73,31.68,31.73,92400.0,25.0572,25.0967,25.0572,25.0967,92400.0
2010-02-16 12:20:00,31.72,31.76,31.72,31.75,76600.0,25.0888,25.1205,25.0888,25.1126,76600.0
2010-02-16 12:25:00,31.75,31.78,31.74,31.77,108300.0,25.1126,25.1363,25.1047,25.1284,108300.0
2010-02-16 12:30:00,31.76,31.77,31.71,31.71,105600.0,25.1205,25.1284,25.0809,25.0809,105600.0
2010-02-16 12:35:00,31.71,31.74,31.7,31.72,89900.0,25.0809,25.1047,25.073,25.0888,89900.0
2010-02-16 12:40:00,31.73,31.73,31.63,31.63,77600.0,25.0967,25.0967,25.0176,25.0176,77600.0
2010-02-16 12:45:00,31.64,31.67,31.62,31.66,109000.0,25.0256,25.0493,25.0097,25.0414,109000.0
2010-02-16 12:50:00,31.66,31.73,31.65,31.73,70400.0,25.0414,25.0967,25.0335,25.0967,70400.0
2010-02-16 12:55:00,31.73,31.74,31.68,31.71,90900.0,25.0967,25.1047,25.0572,25.0809,90900.0
2010-02-16 13:00:00,31.7,31.71,31.62,31.63,104500.0,25.073,25.0809,25.0097,25.0176,104500.0
2010-02-16 13:05:00,31.63,31.66,31.58,31.6,144900.0,25.0176,25.0414,24.9781,24.9939,144900.0
2010-02-16 13:10:00,31.6,31.64,31.57,31.59,163600.0,24.9939,25.0256,24.9702,24.986,163600.0
2010-02-16 13:15:00,31.6,31.6,31.54,31.57,155700.0,24.9939,24.9939,24.9465,24.9702,155700.0
2010-02-16 13:20:00,31.57,31.58,31.55,31.56,64800.0,24.9702,24.9781,24.9544,24.9623,64800.0
2010-02-16 13:25:00,31.55,31.57,31.53,31.55,96900.0,24.9544,24.9702,24.9386,24.9544,96900.0
2010-02-16 13:30:00,31.56,31.57,31.52,31.52,110200.0,24.9623,24.9702,24.9306,24.9306,110200.0
2010-02-16 13:35:00,31.53,31.59,31.52,31.58,96900.0,24.9386,24.986,24.9306,24.9781,96900.0
2010-02-16 13:40:00,31.58,31.61,31.58,31.59,97900.0,24.9781,25.0018,24.9781,24.986,97900.0
2010-02-16 13:45:00,31.59,31.6,31.55,31.57,112400.0,24.986,24.9939,24.9544,24.9702,112400.0
2010-02-16 13:50:00,31.57,31.59,31.56,31.56,82900.0,24.9702,24.986,24.9623,24.9623,82900.0
2010-02-16 13:55:00,31.56,31.57,31.54,31.54,79800.0,24.9623,24.9702,24.9465,24.9465,79800.0
2010-02-16 14:00:00,31.54,31.55,31.47,31.49,267800.0,24.9465,24.9544,24.8911,24.9069,267800.0
2010-02-16 14:05:00,31.49,31.49,31.43,31.48,112500.0,24.9069,24.9069,24.8595,24.899,112500.0
2010-02-16 14:10:00,31.48,31.49,31.46,31.48,101700.0,24.899,24.9069,24.8832,24.899,101700.0
2010-02-16 14:15:00,31.47,31.48,31.43,31.43,107800.0,24.8911,24.899,24.8595,24.8595,107800.0
2010-02-16 14:20:00,31.44,31.47,31.43,31.45,105800.0,24.8674,24.8911,24.8595,24.8753,105800.0
2010-02-16 14:25:00,31.45,31.56,31.45,31.54,188000.0,24.8753,24.9623,24.8753,24.9465,188000.0
2010-02-16 14:30:00,31.54,31.54,31.49,31.49,112100.0,24.9465,24.9465,24.9069,24.9069,112100.0
2010-02-16 14:35:00,31.5,31.52,31.5,31.5,116000.0,24.9148,24.9306,24.9148,24.9148,116000.0
2010-02-16 14:40:00,31.5,31.51,31.48,31.49,107200.0,24.9148,24.9227,24.899,24.9069,107200.0
2010-02-16 14:45:00,31.5,31.5,31.46,31.48,96200.0,24.9148,24.9148,24.8832,24.899,96200.0
2010-02-16 14:50:00,31.49,31.51,31.48,31.5,177000.0,24.9069,24.9227,24.899,24.9148,177000.0
2010-02-16 14:55:00,31.5,31.53,31.45,31.48,134300.0,24.9148,24.9386,24.8753,24.899,134300.0
2010-02-16 15:00:00,31.47,31.49,31.46,31.46,212500.0,24.8911,24.9069,24.8832,24.8832,212500.0
2010-02-16 15:05:00,31.46,31.49,31.45,31.46,157700.0,24.8832,24.9069,24.8753,24.8832,157700.0
2010-02-16 15:10:00,31.46,31.47,31.45,31.46,151700.0,24.8832,24.8911,24.8753,24.8832,151700.0
2010-02-16 15:15:00,31.46,31.46,31.43,31.43,159300.0,24.8832,24.8832,24.8595,24.8595,159300.0
2010-02-16 15:20:00,31.43,31.43,31.39,31.39,405800.0,24.8595,24.8595,24.8278,24.8278,405800.0
2010-02-16 15:25:00,31.4,31.48,31.39,31.41,262200.0,24.8357,24.899,24.8278,24.8436,262200.0
2010-02-16 15:30:00,31.41,31.51,31.41,31.48,299900.0,24.8436,24.9227,24.8436,24.899,299900.0
2010-02-16 15:35:00,31.49,31.57,31.48,31.57,264100.0,24.9069,24.9702,24.899,24.9702,264100.0
2010-02-16 15:40:00,31.57,31.66,31.56,31.66,751500.0,24.9702,25.0414,24.9623,25.0414,751500.0
2010-02-16 15:45:00,31.65,31.66,31.57,31.61,440700.0,25.0335,25.0414,24.9702,25.0018,440700.0
2010-02-16 15:50:00,31.61,31.68,31.61,31.67,495000.0,25.0018,25.0572,25.0018,25.0493,495000.0
2010-02-16 15:55:00,31.67,31.69,31.64,31.65,742600.0,25.0493,25.0651,25.0256,25.0335,742600.0
2010-02-17 09:30:00,31.68,31.83,31.68,31.77,129100.0,25.0572,25.1758,25.0572,25.1284,129100.0
2010-02-17 09:35:00,31.78,32.03,31.77,32.03,268800.0,25.1363,25.334,25.1284,25.334,268800.0
2010-02-17 09:40:00,32.03,32.07,31.93,32.0,278700.0,25.334,25.3657,25.2549,25.3103,278700.0
2010-02-17 09:45:00,32.01,32.34,32.01,32.33,210500.0,25.3182,25.5792,25.3182,25.5713,210500.0
2010-02-17 09:50:00,32.33,32.36,32.23,32.29,172700.0,25.5713,25.595,25.4922,25.5397,172700.0
2010-02-17 09:55:00,32.29,32.31,32.13,32.18,151300.0,25.5397,25.5555,25.4131,25.4527,151300.0
2010-02-17 10:00:00,32.18,32.22,32.12,32.19,119200.0,25.4527,25.4843,25.4052,25.4606,119200.0
2010-02-17 10:05:00,32.19,32.35,32.19,32.35,92000.0,25.4606,25.5871,25.4606,25.5871,92000.0
2010-02-17 10:10:00,32.35,32.35,32.28,32.28,129300.0,25.5871,25.5871,25.5318,25.5318,129300.0
2010-02-17 10:15:00,32.28,32.41,32.28,32.4,117800.0,25.5318,25.6346,25.5318,25.6267,117800.0
2010-02-17 10:20:00,32.4,32.49,32.4,32.49,231900.0,25.6267,25.6979,25.6267,25.6979,231900.0
2010-02-17 10:25:00,32.49,32.57,32.48,32.52,179200.0,25.6979,25.7611,25.69,25.7216,179200.0
2010-02-17 10:30:00,32.53,32.66,32.52,32.66,155500.0,25.7295,25.8323,25.7216,25.8323,155500.0
2010-02-17 10:35:00,32.66,32.67,32.59,32.64,245000.0,25.8323,25.8402,25.777,25.8165,245000.0
2010-02-17 10:40:00,32.64,32.78,32.63,32.77,275800.0,25.8165,25.9272,25.8086,25.9193,275800.0
2010-02-17 10:45:00,32.77,32.8,32.72,32.79,178500.0,25.9193,25.9431,25.8798,25.9351,178500.0
2010-02-17 10:50:00,32.79,32.82,32.75,32.79,162000.0,25.9351,25.9589,25.9035,25.9351,162000.0
2010-02-17 10:55:00,32.78,32.79,32.72,32.73,235000.0,25.9272,25.9351,25.8798,25.8877,235000.0
2010-02-17 11:00:00,32.72,32.74,32.68,32.68,167900.0,25.8798,25.8956,25.8481,25.8481,167900.0
2010-02-17 11:05:00,32.68,32.82,32.68,32.81,189700.0,25.8481,25.9589,25.8481,25.951,189700.0
2010-02-17 11:10:00,32.81,32.81,32.74,32.78,117500.0,25.951,25.951,25.8956,25.9272,117500.0
2010-02-17 11:15:00,32.78,32.84,32.76,32.82,89200.0,25.9272,25.9747,25.9114,25.9589,89200.0
2010-02-17 11:20:00,32.81,32.81,32.73,32.76,107800.0,25.951,25.951,25.8877,25.9114,107800.0
2010-02-17 11:25:00,32.77,32.78,32.68,32.72,133600.0,25.9193,25.9272,25.8481,25.8798,133600.0
2010-02-17 11:30:00,32.72,32.77,32.68,32.73,101800.0,25.8798,25.9193,25.8481,25.8877,101800.0
2010-02-17 11:35:00,32.74,32.8,32.74,32.79,47200.0,25.8956,25.9431,25.8956,25.9351,47200.0
2010-02-17 11:40:00,32.79,32.79,32.73,32.77,84300.0,25.9351,25.9351,25.8877,25.9193,84300.0
2010-02-17 11:45:00,32.77,32.79,32.75,32.77,135400.0,25.9193,25.9351,25.9035,25.9193,135400.0
2010-02-17 11:50:00,32.76,32.78,32.76,32.78,98700.0,25.9114,25.9272,25.9114,25.9272,98700.0
2010-02-17 11:55:00,32.78,32.85,32.77,32.85,175800.0,25.9272,25.9826,25.9193,25.9826,175800.0
2010-02-17 12:00:00,32.84,32.95,32.84,32.94,151400.0,25.9747,26.0617,25.9747,26.0538,151400.0
2010-02-17 12:05:00,32.94,32.94,32.89,32.89,106300.0,26.0538,26.0538,26.0142,26.0142,106300.0
2010-02-17 12:10:00,32.9,32.9,32.87,32.87,41200.0,26.0222,26.0222,25.9984,25.9984,41200.0
2010-02-17 12:15:00,32.88,32.97,32.87,32.96,98000.0,26.0063,26.0775,25.9984,26.0696,98000.0
2010-02-17 12:20:00,32.97,33.0,32.96,33.0,61400.0,26.0775,26.1012,26.0696,26.1012,61400.0
2010-02-17 12:25:00,33.0,33.01,32.93,32.94,112100.0,26.1012,26.1092,26.0459,26.0538,112100.0
2010-02-17 12:30:00,32.93,32.94,32.89,32.89,51500.0,26.0459,26.0538,26.0142,26.0142,51500.0
2010-02-17 12:35:00,32.89,32.9,32.84,32.85,91200.0,26.0142,26.0222,25.9747,25.9826,91200.0
2010-02-17 12:40:00,32.84,32.91,32.84,32.87,85100.0,25.9747,26.0301,25.9747,25.9984,85100.0
2010-02-17 12:45:00,32.88,32.9,32.85,32.89,40800.0,26.0063,26.0222,25.9826,26.0142,40800.0
2010-02-17 12:50:00,32.9,32.96,32.89,32.95,144600.0,26.0222,26.0696,26.0142,26.0617,144600.0
2010-02-17 12:55:00,32.95,32.98,32.94,32.98,42000.0,26.0617,26.0854,26.0538,26.0854,42000.0
2010-02-17 13:00:00,32.98,33.0,32.97,33.0,41000.0,26.0854,26.1012,26.0775,26.1012,41000.0
2010-02-17 13:05:00,33.0,33.03,32.99,33.02,66500.0,26.1012,26.125,26.0933,26.1171,66500.0
2010-02-17 13:10:00,33.03,33.07,33.02,33.06,77700.0,26.125,26.1566,26.1171,26.1487,77700.0
2010-02-17 13:15:00,33.07,33.13,33.06,33.13,139500.0,26.1566,26.2041,26.1487,26.2041,139500.0
2010-02-17 13:20:00,33.13,33.17,33.12,33.15,87800.0,26.2041,26.2357,26.1962,26.2199,87800.0
2010-02-17 13:25:00,33.14,33.21,33.14,33.19,70800.0,26.212,26.2673,26.212,26.2515,70800.0
2010-02-17 13:30:00,33.19,33.19,33.09,33.15,123100.0,26.2515,26.2515,26.1724,26.2199,123100.0
2010-02-17 13:35:00,33.15,33.15,33.11,33.11,46800.0,26.2199,26.2199,26.1883,26.1883,46800.0
2010-02-17 13:40:00,33.11,33.13,33.08,33.09,38000.0,26.1883,26.2041,26.1645,26.1724,38000.0
2010-02-17 13:45:00,33.1,33.1,33.03,33.03,84500.0,26.1803,26.1803,26.125,26.125,84500.0
2010-02-17 13:50:00,33.03,33.06,33.03,33.05,38000.0,26.125,26.1487,26.125,26.1408,38000.0
2010-02-17 13:55:00,33.06,33.06,33.01,33.05,95200.0,26.1487,26.1487,26.1092,26.1408,95200.0
2010-02-17 14:00:00,33.05,33.06,32.97,33.03,248900.0,26.1408,26.1487,26.0775,26.125,248900.0
2010-02-17 14:05:00,33.04,33.07,33.01,33.03,117400.0,26.1329,26.1566,26.1092,26.125,117400.0
2010-02-17 14:10:00,33.03,33.03,32.99,33.0,48700.0,26.125,26.125,26.0933,26.1012,48700.0
2010-02-17 14:15:00,32.99,33.0,32.9,32.9,93100.0,26.0933,26.1012,26.0222,26.0222,93100.0
2010-02-17 14:20:00,32.9,32.9,32.84,32.86,185000.0,26.0222,26.0222,25.9747,25.9905,185000.0
2010-02-17 14:25:00,32.87,32.89,32.84,32.85,180200.0,25.9984,26.0142,25.9747,25.9826,180200.0
2010-02-17 14:30:00,32.85,32.86,32.79,32.79,92000.0,25.9826,25.9905,25.9351,25.9351,92000.0
2010-02-17 14:35:00,32.8,32.84,32.77,32.81,162700.0,25.9431,25.9747,25.9193,25.951,162700.0
2010-02-17 14:40:00,32.81,32.83,32.8,32.8,55200.0,25.951,25.9668,25.9431,25.9431,55200.0
2010-02-17 14:45:00,32.8,32.81,32.74,32.75,66300.0,25.9431,25.951,25.8956,25.9035,66300.0
2010-02-17 14:50:00,32.75,32.75,32.7,32.73,127800.0,25.9035,25.9035,25.864,25.8877,127800.0
2010-02-17 14:55:00,32.74,32.79,32.74,32.77,146800.0,25.8956,25.9351,25.8956,25.9193,146800.0
2010-02-17 15:00:00,32.77,32.78,32.74,32.76,60900.0,25.9193,25.9272,25.8956,25.9114,60900.0
2010-02-17 15:05:00,32.75,32.76,32.73,32.74,110800.0,25.9035,25.9114,25.8877,25.8956,110800.0
2010-02-17 15:10:00,32.74,32.78,32.74,32.77,75700.0,25.8956,25.9272,25.8956,25.9193,75700.0
2010-02-17 15:15:00,32.77,32.8,32.77,32.8,108500.0,25.9193,25.9431,25.9193,25.9431,108500.0
2010-02-17 15:20:00,32.79,32.8,32.7,32.71,137000.0,25.9351,25.9431,25.864,25.8719,137000.0
2010-02-17 15:25:00,32.71,32.73,32.69,32.69,163200.0,25.8719,25.8877,25.8561,25.8561,163200.0
2010-02-17 15:30:00,32.7,32.7,32.64,32.67,215000.0,25.864,25.864,25.8165,25.8402,215000.0
2010-02-17 15:35:00,32.67,32.69,32.63,32.63,242200.0,25.8402,25.8561,25.8086,25.8086,242200.0
2010-02-17 15:40:00,32.63,32.65,32.54,32.56,340200.0,25.8086,25.8244,25.7374,25.7532,340200.0
2010-02-17 15:45:00,32.55,32.56,32.49,32.49,264400.0,25.7453,25.7532,25.6979,25.6979,264400.0
2010-02-17 15:50:00,32.49,32.55,32.49,32.55,534700.0,25.6979,25.7453,25.6979,25.7453,534700.0
2010-02-17 15:55:00,32.54,32.56,32.54,32.56,513100.0,25.7374,25.7532,25.7374,25.7532,513100.0
2010-02-18 09:30:00,32.23,32.46,32.12,32.22,280900.0,25.4922,25.6741,25.4052,25.4843,280900.0
2010-02-18 09:35:00,32.22,32.5,32.22,32.49,343700.0,25.4843,25.7058,25.4843,25.6979,343700.0
2010-02-18 09:40:00,32.49,32.73,32.48,32.62,310200.0,25.6979,25.8877,25.69,25.8007,310200.0
2010-02-18 09:45:00,32.62,32.7,32.56,32.62,135800.0,25.8007,25.864,25.7532,25.8007,135800.0
2010-02-18 09:50:00,32.61,32.72,32.56,32.72,84200.0,25.7928,25.8798,25.7532,25.8798,84200.0
2010-02-18 09:55:00,32.72,32.9,32.72,32.88,194200.0,25.8798,26.0222,25.8798,26.0063,194200.0
2010-02-18 10:00:00,32.86,32.99,32.78,32.93,173400.0,25.9905,26.0933,25.9272,26.0459,173400.0
2010-02-18 10:05:00,32.93,32.95,32.77,32.77,116100.0,26.0459,26.0617,25.9193,25.9193,116100.0
2010-02-18 10:10:00,32.78,32.85,32.72,32.78,123400.0,25.9272,25.9826,25.8798,25.9272,123400.0
2010-02-18 10:15:00,32.79,32.84,32.79,32.83,94000.0,25.9351,25.9747,25.9351,25.9668,94000.0
2010-02-18 10:20:00,32.83,32.89,32.82,32.82,136000.0,25.9668,26.0142,25.9589,25.9589,136000.0
2010-02-18 10:25:00,32.82,32.87,32.8,32.85,141100.0,25.9589,25.9984,25.9431,25.9826,141100.0
2010-02-18 10:30:00,32.85,32.86,32.78,32.78,101000.0,25.9826,25.9905,25.9272,25.9272,101000.0
2010-02-18 10:35:00,32.78,32.81,32.76,32.8,80200.0,25.9272,25.951,25.9114,25.9431,80200.0
2010-02-18 10:40:00,32.79,32.88,32.78,32.87,100600.0,25.9351,26.0063,25.9272,25.9984,100600.0
2010-02-18 10:45:00,32.86,32.89,32.83,32.88,107600.0,25.9905,26.0142,25.9668,26.0063,107600.0
2010-02-18 10:50:00,32.88,32.89,32.85,32.86,59000.0,26.0063,26.0142,25.9826,25.9905,59000.0
2010-02-18 10:55:00,32.86,32.86,32.77,32.78,60700.0,25.9905,25.9905,25.9193,25.9272,60700.0
2010-02-18 11:00:00,32.79,32.83,32.76,32.82,86400.0,25.9351,25.9668,25.9114,25.9589,86400.0
2010-02-18 11:05:00,32.82,32.84,32.69,32.69,73700.0,25.9589,25.9747,25.8561,25.8561,73700.0
2010-02-18 11:10:00,32.7,32.78,32.69,32.7,54100.0,25.864,25.9272,25.8561,25.864,54100.0
2010-02-18 11:15:00,32.7,32.75,32.69,32.73,141300.0,25.864,25.9035,25.8561,25.8877,141300.0
2010-02-18 11:20:00,32.72,32.81,32.72,32.81,59800.0,25.8798,25.951,25.8798,25.951,59800.0
2010-02-18 11:25:00,32.8,32.81,32.73,32.73,69400.0,25.9431,25.951,25.8877,25.8877,69400.0
2010-02-18 11:30:00,32.73,32.75,32.71,32.73,51900.0,25.8877,25.9035,25.8719,25.8877,51900.0
2010-02-18 11:35:00,32.73,32.76,32.71,32.76,53800.0,25.8877,25.9114,25.8719,25.9114,53800.0
2010-02-18 11:40:00,32.77,32.86,32.76,32.86,104200.0,25.9193,25.9905,25.9114,25.9905,104200.0
2010-02-18 11:45:00,32.85,32.89,32.84,32.86,80600.0,25.9826,26.0142,25.9747,25.9905,80600.0
2010-02-18 11:50:00,32.85,32.86,32.79,32.8,87200.0,25.9826,25.9905,25.9351,25.9431,87200.0
2010-02-18 11:55:00,32.8,32.81,32.76,32.77,58500.0,25.9431,25.951,25.9114,25.9193,58500.0
2010-02-18 12:00:00,32.76,32.77,32.7,32.72,106100.0,25.9114,25.9193,25.864,25.8798,106100.0
2010-02-18 12:05:00,32.72,32.73,32.68,32.7,160400.0,25.8798,25.8877,25.8481,25.864,160400.0
2010-02-18 12:10:00,32.7,32.72,32.63,32.68,112200.0,25.864,25.8798,25.8086,25.8481,112200.0
2010-02-18 12:15:00,32.67,32.7,32.67,32.69,70200.0,25.8402,25.864,25.8402,25.8561,70200.0
2010-02-18 12:20:00,32.68,32.7,32.68,32.69,60000.0,25.8481,25.864,25.8481,25.8561,60000.0
2010-02-18 12:25:00,32.68,32.69,32.62,32.62,125400.0,25.8481,25.8561,25.8007,25.8007,125400.0
2010-02-18 12:30:00,32.63,32.65,32.59,32.64,86600.0,25.8086,25.8244,25.777,25.8165,86600.0
2010-02-18 12:35:00,32.64,32.66,32.64,32.66,24100.0,25.8165,25.8323,25.8165,25.8323,24100.0
2010-02-18 12:40:00,32.66,32.72,32.65,32.72,64700.0,25.8323,25.8798,25.8244,25.8798,64700.0
2010-02-18 12:45:00,32.71,32.72,32.63,32.64,45800.0,25.8719,25.8798,25.8086,25.8165,45800.0
2010-02-18 12:50:00,32.64,32.66,32.63,32.65,26300.0,25.8165,25.8323,25.8086,25.8244,26300.0
2010-02-18 12:55:00,32.65,32.65,32.6,32.6,39100.0,25.8244,25.8244,25.7849,25.7849,39100.0
2010-02-18 13:00:00,32.61,32.61,32.59,32.59,130500.0,25.7928,25.7928,25.777,25.777,130500.0
2010-02-18 13:05:00,32.6,32.61,32.59,32.61,112000.0,25.7849,25.7928,25.777,25.7928,112000.0
2010-02-18 13:10:00,32.62,32.63,32.59,32.6,66000.0,25.8007,25.8086,25.777,25.7849,66000.0
2010-02-18 13:15:00,32.6,32.61,32.57,32.6,47900.0,25.7849,25.7928,25.7611,25.7849,47900.0
2010-02-18 13:20:00,32.59,32.62,32.57,32.61,67200.0,25.777,25.8007,25.7611,25.7928,67200.0
2010-02-18 13:25:00,32.6,32.61,32.58,32.59,33300.0,25.7849,25.7928,25.769,25.777,33300.0
2010-02-18 13:30:00,32.58,32.6,32.55,32.56,80000.0,25.769,25.7849,25.7453,25.7532,80000.0
2010-02-18 13:35:00,32.56,32.56,32.32,32.32,348700.0,25.7532,25.7532,25.5634,25.5634,348700.0
2010-02-18 13:40:00,32.32,32.36,32.31,32.35,165200.0,25.5634,25.595,25.5555,25.5871,165200.0
2010-02-18 13:45:00,32.35,32.45,32.35,32.45,93400.0,25.5871,25.6662,25.5871,25.6662,93400.0
2010-02-18 13:50:00,32.45,32.49,32.44,32.48,108200.0,25.6662,25.6979,25.6583,25.69,108200.0
2010-02-18 13:55:00,32.48,32.5,32.47,32.48,91100.0,25.69,25.7058,25.682,25.69,91100.0
2010-02-18 14:00:00,32.48,32.51,32.46,32.46,79300.0,25.69,25.7137,25.6741,25.6741,79300.0
2010-02-18 14:05:00,32.46,32.47,32.44,32.46,75000.0,25.6741,25.682,25.6583,25.6741,75000.0
2010-02-18 14:10:00,32.46,32.46,32.45,32.46,20700.0,25.6741,25.6741,25.6662,25.6741,20700.0
2010-02-18 14:15:00,32.46,32.5,32.42,32.48,256800.0,25.6741,25.7058,25.6425,25.69,256800.0
2010-02-18 14:20:00,32.48,32.49,32.46,32.48,87500.0,25.69,25.6979,25.6741,25.69,87500.0
2010-02-18 14:25:00,32.48,32.55,32.47,32.55,86800.0,25.69,25.7453,25.682,25.7453,86800.0
2010-02-18 14:30:00,32.55,32.56,32.54,32.55,97000.0,25.7453,25.7532,25.7374,25.7453,97000.0
2010-02-18 14:35:00,32.54,32.58,32.53,32.54,115900.0,25.7374,25.769,25.7295,25.7374,115900.0
2010-02-18 14:40:00,32.54,32.55,32.51,32.52,80600.0,25.7374,25.7453,25.7137,25.7216,80600.0
2010-02-18 14:45:00,32.53,32.58,32.52,32.58,68400.0,25.7295,25.769,25.7216,25.769,68400.0
2010-02-18 14:50:00,32.59,32.6,32.56,32.6,65600.0,25.777,25.7849,25.7532,25.7849,65600.0
2010-02-18 14:55:00,32.59,32.61,32.56,32.61,166800.0,25.777,25.7928,25.7532,25.7928,166800.0
2010-02-18 15:00:00,32.61,32.62,32.6,32.61,100400.0,25.7928,25.8007,25.7849,25.7928,100400.0
2010-02-18 15:05:00,32.6,32.64,32.59,32.63,157000.0,25.7849,25.8165,25.777,25.8086,157000.0
2010-02-18 15:10:00,32.63,32.67,32.63,32.66,98700.0,25.8086,25.8402,25.8086,25.8323,98700.0
2010-02-18 15:15:00,32.67,32.72,32.67,32.72,159800.0,25.8402,25.8798,25.8402,25.8798,159800.0
2010-02-18 15:20:00,32.72,32.75,32.72,32.73,253800.0,25.8798,25.9035,25.8798,25.8877,253800.0
2010-02-18 15:25:00,32.74,32.76,32.71,32.76,193800.0,25.8956,25.9114,25.8719,25.9114,193800.0
2010-02-18 15:30:00,32.75,32.78,32.74,32.75,268700.0,25.9035,25.9272,25.8956,25.9035,268700.0
2010-02-18 15:35:00,32.75,32.81,32.75,32.79,181100.0,25.9035,25.951,25.9035,25.9351,181100.0
2010-02-18 15:40:00,32.78,32.79,32.69,32.7,291800.0,25.9272,25.9351,25.8561,25.864,291800.0
2010-02-18 15:45:00,32.7,32.73,32.66,32.69,349700.0,25.864,25.8877,25.8323,25.8561,349700.0
2010-02-18 15:50:00,32.69,32.69,32.64,32.67,361100.0,25.8561,25.8561,25.8165,25.8402,361100.0
2010-02-18 15:55:00,32.66,32.71,32.64,32.66,527200.0,25.8323,25.8719,25.8165,25.8323,527200.0
2010-02-19 09:30:00,32.42,32.77,32.26,32.33,926000.0,25.6425,25.9193,25.5159,25.5713,926000.0
2010-02-19 09:35:00,32.35,32.46,32.24,32.39,248800.0,25.5871,25.6741,25.5001,25.6188,248800.0
2010-02-19 09:40:00,32.37,32.4,32.26,32.3,163800.0,25.6029,25.6267,25.5159,25.5476,163800.0
2010-02-19 09:45:00,32.3,32.41,32.19,32.29,249100.0,25.5476,25.6346,25.4606,25.5397,249100.0
2010-02-19 09:50:00,32.31,32.31,32.14,32.14,160500.0,25.5555,25.5555,25.421,25.421,160500.0
2010-02-19 09:55:00,32.14,32.19,32.03,32.03,262900.0,25.421,25.4606,25.334,25.334,262900.0
2010-02-19 10:00:00,32.03,32.12,32.0,32.07,181300.0,25.334,25.4052,25.3103,25.3657,181300.0
2010-02-19 10:05:00,32.07,32.11,32.02,32.1,115200.0,25.3657,25.3973,25.3261,25.3894,115200.0
2010-02-19 10:10:00,32.1,32.1,31.99,31.99,224800.0,25.3894,25.3894,25.3024,25.3024,224800.0
2010-02-19 10:15:00,31.99,32.0,31.83,31.95,249900.0,25.3024,25.3103,25.1758,25.2708,249900.0
2010-02-19 10:20:00,31.95,32.07,31.94,32.06,114000.0,25.2708,25.3657,25.2628,25.3578,114000.0
2010-02-19 10:25:00,32.06,32.09,32.03,32.03,79100.0,25.3578,25.3815,25.334,25.334,79100.0
2010-02-19 10:30:00,32.03,32.07,31.98,32.07,83100.0,25.334,25.3657,25.2945,25.3657,83100.0
2010-02-19 10:35:00,32.07,32.11,32.05,32.11,54800.0,25.3657,25.3973,25.3498,25.3973,54800.0
2010-02-19 10:40:00,32.1,32.23,32.09,32.17,98600.0,25.3894,25.4922,25.3815,25.4448,98600.0
2010-02-19 10:45:00,32.17,32.19,32.01,32.01,79600.0,25.4448,25.4606,25.3182,25.3182,79600.0
2010-02-19 10:50:00,32.0,32.05,32.0,32.01,57900.0,25.3103,25.3498,25.3103,25.3182,57900.0
2010-02-19 10:55:00,32.0,32.03,32.0,32.0,63000.0,25.3103,25.334,25.3103,25.3103,63000.0
2010-02-19 11:00:00,32.0,32.06,32.0,32.06,48300.0,25.3103,25.3578,25.3103,25.3578,48300.0
2010-02-19 11:05:00,32.05,32.13,32.04,32.12,30800.0,25.3498,25.4131,25.3419,25.4052,30800.0
2010-02-19 11:10:00,32.12,32.12,32.07,32.11,132300.0,25.4052,25.4052,25.3657,25.3973,132300.0
2010-02-19 11:15:00,32.12,32.16,32.0,32.06,231400.0,25.4052,25.4369,25.3103,25.3578,231400.0
2010-02-19 11:20:00,32.06,32.19,32.06,32.17,96700.0,25.3578,25.4606,25.3578,25.4448,96700.0
2010-02-19 11:25:00,32.17,32.19,32.06,32.07,154500.0,25.4448,25.4606,25.3578,25.3657,154500.0
2010-02-19 11:30:00,32.07,32.11,32.07,32.1,62200.0,25.3657,25.3973,25.3657,25.3894,62200.0
2010-02-19 11:35:00,32.09,32.11,32.03,32.04,90400.0,25.3815,25.3973,25.334,25.3419,90400.0
2010-02-19 11:40:00,32.04,32.06,32.02,32.02,30700.0,25.3419,25.3578,25.3261,25.3261,30700.0
2010-02-19 11:45:00,32.02,32.05,32.0,32.02,61400.0,25.3261,25.3498,25.3103,25.3261,61400.0
2010-02-19 11:50:00,32.02,32.08,32.02,32.05,25000.0,25.3261,25.3736,25.3261,25.3498,25000.0
2010-02-19 11:55:00,32.05,32.11,32.05,32.1,104800.0,25.3498,25.3973,25.3498,25.3894,104800.0
2010-02-19 12:00:00,32.1,32.14,32.05,32.09,126500.0,25.3894,25.421,25.3498,25.3815,126500.0
2010-02-19 12:05:00,32.09,32.12,32.07,32.09,123800.0,25.3815,25.4052,25.3657,25.3815,123800.0
2010-02-19 12:10:00,32.09,32.11,32.06,32.08,94200.0,25.3815,25.3973,25.3578,25.3736,94200.0
2010-02-19 12:15:00,32.08,32.09,32.01,32.01,57800.0,25.3736,25.3815,25.3182,25.3182,57800.0
2010-02-19 12:20:00,32.01,32.02,32.0,32.01,104100.0,25.3182,25.3261,25.3103,25.3182,104100.0
2010-02-19 12:25:00,32.02,32.1,32.01,32.05,77800.0,25.3261,25.3894,25.3182,25.3498,77800.0
2010-02-19 12:30:00,32.05,32.09,32.04,32.06,58100.0,25.3498,25.3815,25.3419,25.3578,58100.0
2010-02-19 12:35:00,32.07,32.12,32.06,32.07,93600.0,25.3657,25.4052,25.3578,25.3657,93600.0
2010-02-19 12:40:00,32.07,32.08,32.01,32.05,77000.0,25.3657,25.3736,25.3182,25.3498,77000.0
2010-02-19 12:45:00,32.05,32.06,32.03,32.06,34000.0,25.3498,25.3578,25.334,25.3578,34000.0
2010-02-19 12:50:00,32.06,32.08,32.04,32.05,58400.0,25.3578,25.3736,25.3419,25.3498,58400.0
2010-02-19 12:55:00,32.05,32.08,32.03,32.07,57900.0,25.3498,25.3736,25.334,25.3657,57900.0
2010-02-19 13:00:00,32.08,32.11,32.06,32.06,97600.0,25.3736,25.3973,25.3578,25.3578,97600.0
2010-02-19 13:05:00,32.06,32.07,32.03,32.04,57000.0,25.3578,25.3657,25.334,25.3419,57000.0
2010-02-19 13:10:00,32.03,32.04,32.0,32.02,49300.0,25.334,25.3419,25.3103,25.3261,49300.0
2010-02-19 13:15:00,32.01,32.02,32.0,32.01,33000.0,25.3182,25.3261,25.3103,25.3182,33000.0
2010-02-19 13:20:00,32.01,32.05,32.01,32.05,43300.0,25.3182,25.3498,25.3182,25.3498,43300.0
2010-02-19 13:25:00,32.05,32.1,32.03,32.1,115400.0,25.3498,25.3894,25.334,25.3894,115400.0
2010-02-19 13:30:00,32.09,32.1,32.03,32.03,56400.0,25.3815,25.3894,25.334,25.334,56400.0
2010-02-19 13:35:00,32.03,32.05,32.01,32.02,85700.0,25.334,25.3498,25.3182,25.3261,85700.0
2010-02-19 13:40:00,32.01,32.05,32.0,32.03,69100.0,25.3182,25.3498,25.3103,25.334,69100.0
2010-02-19 13:45:00,32.03,32.06,32.0,32.0,117000.0,25.334,25.3578,25.3103,25.3103,117000.0
2010-02-19 13:50:00,32.01,32.02,31.95,31.96,303800.0,25.3182,25.3261,25.2708,25.2787,303800.0
2010-02-19 13:55:00,31.96,32.01,31.92,32.0,135800.0,25.2787,25.3182,25.247,25.3103,135800.0
2010-02-19 14:00:00,32.0,32.0,31.96,31.98,117400.0,25.3103,25.3103,25.2787,25.2945,117400.0
2010-02-19 14:05:00,31.98,31.99,31.94,31.96,127000.0,25.2945,25.3024,25.2628,25.2787,127000.0
2010-02-19 14:10:00,31.96,31.96,31.93,31.93,78700.0,25.2787,25.2787,25.2549,25.2549,78700.0
2010-02-19 14:15:00,31.93,32.01,31.93,32.0,82600.0,25.2549,25.3182,25.2549,25.3103,82600.0
2010-02-19 14:20:00,32.0,32.05,32.0,32.04,100400.0,25.3103,25.3498,25.3103,25.3419,100400.0
2010-02-19 14:25:00,32.03,32.05,32.03,32.03,26000.0,25.334,25.3498,25.334,25.334,26000.0
2010-02-19 14:30:00,32.03,32.1,32.01,32.09,72400.0,25.334,25.3894,25.3182,25.3815,72400.0
2010-02-19 14:35:00,32.08,32.1,32.07,32.08,57700.0,25.3736,25.3894,25.3657,25.3736,57700.0
2010-02-19 14:40:00,32.09,32.1,32.06,32.09,78100.0,25.3815,25.3894,25.3578,25.3815,78100.0
2010-02-19 14:45:00,32.09,32.13,32.06,32.13,93600.0,25.3815,25.4131,25.3578,25.4131,93600.0
2010-02-19 14:50:00,32.12,32.13,32.08,32.08,82900.0,25.4052,25.4131,25.3736,25.3736,82900.0
2010-02-19 14:55:00,32.08,32.08,32.0,32.0,229500.0,25.3736,25.3736,25.3103,25.3103,229500.0
2010-02-19 15:00:00,32.0,32.02,31.98,32.0,226100.0,25.3103,25.3261,25.2945,25.3103,226100.0
2010-02-19 15:05:00,31.99,32.0,31.96,32.0,146000.0,25.3024,25.3103,25.2787,25.3103,146000.0
2010-02-19 15:10:00,32.0,32.0,31.9,31.9,167900.0,25.3103,25.3103,25.2312,25.2312,167900.0
2010-02-19 15:15:00,31.91,31.95,31.88,31.95,164600.0,25.2391,25.2708,25.2154,25.2708,164600.0
2010-02-19 15:20:00,31.95,31.97,31.94,31.97,74800.0,25.2708,25.2866,25.2628,25.2866,74800.0
2010-02-19 15:25:00,31.97,31.97,31.92,31.92,144600.0,25.2866,25.2866,25.247,25.247,144600.0
2010-02-19 15:30:00,31.92,31.98,31.92,31.98,142500.0,25.247,25.2945,25.247,25.2945,142500.0
2010-02-19 15:35:00,31.98,32.0,31.95,31.96,179100.0,25.2945,25.3103,25.2708,25.2787,179100.0
2010-02-19 15:40:00,31.95,32.02,31.94,31.98,376800.0,25.2708,25.3261,25.2628,25.2945,376800.0
2010-02-19 15:45:00,31.99,32.0,31.96,31.99,209000.0,25.3024,25.3103,25.2787,25.3024,209000.0
2010-02-19 15:50:00,32.0,32.01,31.96,31.98,264700.0,25.3103,25.3182,25.2787,25.2945,264700.0
2010-02-19 15:55:00,31.98,31.99,31.9,31.91,778700.0,25.2945,25.3024,25.2312,25.2391,778700.0
2010-02-22 09:30:00,32.11,32.41,32.0,32.41,419700.0,25.3973,25.6346,25.3103,25.6346,419700.0
2010-02-22 09:35:00,32.41,32.85,32.41,32.82,443200.0,25.6346,25.9826,25.6346,25.9589,443200.0
2010-02-22 09:40:00,32.82,32.88,32.53,32.54,521400.0,25.9589,26.0063,25.7295,25.7374,521400.0
2010-02-22 09:45:00,32.55,32.55,32.36,32.38,386000.0,25.7453,25.7453,25.595,25.6109,386000.0
2010-02-22 09:50:00,32.39,32.4,32.27,32.37,376800.0,25.6188,25.6267,25.5239,25.6029,376800.0
2010-02-22 09:55:00,32.37,32.48,32.36,32.41,271800.0,25.6029,25.69,25.595,25.6346,271800.0
2010-02-22 10:00:00,32.42,32.48,32.09,32.09,791900.0,25.6425,25.69,25.3815,25.3815,791900.0
2010-02-22 10:05:00,32.1,32.12,31.99,32.02,731000.0,25.3894,25.4052,25.3024,25.3261,731000.0
2010-02-22 10:10:00,32.03,32.05,31.9,31.93,479200.0,25.334,25.3498,25.2312,25.2549,479200.0
2010-02-22 10:15:00,31.92,31.98,31.88,31.9,250700.0,25.247,25.2945,25.2154,25.2312,250700.0
2010-02-22 10:20:00,31.9,32.22,31.89,32.22,441900.0,25.2312,25.4843,25.2233,25.4843,441900.0
2010-02-22 10:25:00,32.22,32.55,32.2,32.55,451200.0,25.4843,25.7453,25.4685,25.7453,451200.0
2010-02-22 10:30:00,32.52,33.04,32.52,32.94,910000.0,25.7216,26.1329,25.7216,26.0538,910000.0
2010-02-22 10:35:00,32.96,33.04,32.8,32.87,555700.0,26.0696,26.1329,25.9431,25.9984,555700.0
2010-02-22 10:40:00,32.88,32.88,32.74,32.79,272400.0,26.0063,26.0063,25.8956,25.9351,272400.0
2010-02-22 10:45:00,32.79,32.82,32.69,32.7,151200.0,25.9351,25.9589,25.8561,25.864,151200.0
2010-02-22 10:50:00,32.7,32.82,32.7,32.8,196700.0,25.864,25.9589,25.864,25.9431,196700.0
2010-02-22 10:55:00,32.8,32.82,32.7,32.73,166700.0,25.9431,25.9589,25.864,25.8877,166700.0
2010-02-22 11:00:00,32.74,32.8,32.63,32.65,169500.0,25.8956,25.9431,25.8086,25.8244,169500.0
2010-02-22 11:05:00,32.66,32.83,32.66,32.79,129500.0,25.8323,25.9668,25.8323,25.9351,129500.0
2010-02-22 11:10:00,32.8,32.96,32.78,32.94,232300.0,25.9431,26.0696,25.9272,26.0538,232300.0
2010-02-22 11:15:00,32.95,33.01,32.9,32.92,246800.0,26.0617,26.1092,26.0222,26.038,246800.0
2010-02-22 11:20:00,32.92,32.92,32.84,32.86,158600.0,26.038,26.038,25.9747,25.9905,158600.0
2010-02-22 11:25:00,32.86,32.87,32.74,32.78,90300.0,25.9905,25.9984,25.8956,25.9272,90300.0
2010-02-22 11:30:00,32.78,32.82,32.76,32.8,94500.0,25.9272,25.9589,25.9114,25.9431,94500.0
2010-02-22 11:35:00,32.79,32.85,32.78,32.82,106100.0,25.9351,25.9826,25.9272,25.9589,106100.0
2010-02-22 11:40:00,32.83,32.83,32.78,32.83,84900.0,25.9668,25.9668,25.9272,25.9668,84900.0
2010-02-22 11:45:00,32.82,32.85,32.8,32.82,77200.0,25.9589,25.9826,25.9431,25.9589,77200.0
2010-02-22 11:50:00,32.83,32.83,32.79,32.8,106800.0,25.9668,25.9668,25.9351,25.9431,106800.0
2010-02-22 11:55:00,32.79,32.82,32.79,32.8,58300.0,25.9351,25.9589,25.9351,25.9431,58300.0
2010-02-22 12:00:00,32.8,32.83,32.78,32.78,148400.0,25.9431,25.9668,25.9272,25.9272,148400.0
2010-02-22 12:05:00,32.78,32.78,32.63,32.65,167700.0,25.9272,25.9272,25.8086,25.8244,167700.0
2010-02-22 12:10:00,32.66,32.83,32.66,32.8,94900.0,25.8323,25.9668,25.8323,25.9431,94900.0
2010-02-22 12:15:00,32.8,32.83,32.77,32.79,66800.0,25.9431,25.9668,25.9193,25.9351,66800.0
2010-02-22 12:20:00,32.8,32.85,32.78,32.8,96400.0,25.9431,25.9826,25.9272,25.9431,96400.0
2010-02-22 12:25:00,32.8,32.83,32.74,32.83,98600.0,25.9431,25.9668,25.8956,25.9668,98600.0
2010-02-22 12:30:00,32.83,32.95,32.83,32.93,129500.0,25.9668,26.0617,25.9668,26.0459,129500.0
2010-02-22 12:35:00,32.93,32.97,32.9,32.94,116100.0,26.0459,26.0775,26.0222,26.0538,116100.0
2010-02-22 12:40:00,32.94,32.96,32.87,32.88,79100.0,26.0538,26.0696,25.9984,26.0063,79100.0
2010-02-22 12:45:00,32.88,32.93,32.87,32.88,53500.0,26.0063,26.0459,25.9984,26.0063,53500.0
2010-02-22 12:50:00,32.89,32.91,32.88,32.9,51300.0,26.0142,26.0301,26.0063,26.0222,51300.0
2010-02-22 12:55:00,32.9,32.95,32.87,32.91,58200.0,26.0222,26.0617,25.9984,26.0301,58200.0
2010-02-22 13:00:00,32.92,32.92,32.87,32.89,68000.0,26.038,26.038,25.9984,26.0142,68000.0
2010-02-22 13:05:00,32.9,32.91,32.79,32.8,71300.0,26.0222,26.0301,25.9351,25.9431,71300.0
2010-02-22 13:10:00,32.81,32.82,32.79,32.81,43100.0,25.951,25.9589,25.9351,25.951,43100.0
2010-02-22 13:15:00,32.81,32.89,32.8,32.89,54200.0,25.951,26.0142,25.9431,26.0142,54200.0
2010-02-22 13:20:00,32.9,32.96,32.89,32.96,80700.0,26.0222,26.0696,26.0142,26.0696,80700.0
2010-02-22 13:25:00,32.96,32.97,32.86,32.86,120400.0,26.0696,26.0775,25.9905,25.9905,120400.0
2010-02-22 13:30:00,32.86,32.86,32.8,32.84,87700.0,25.9905,25.9905,25.9431,25.9747,87700.0
2010-02-22 13:35:00,32.84,32.92,32.84,32.88,66300.0,25.9747,26.038,25.9747,26.0063,66300.0
2010-02-22 13:40:00,32.88,32.93,32.87,32.92,72600.0,26.0063,26.0459,25.9984,26.038,72600.0
2010-02-22 13:45:00,32.92,32.99,32.91,32.96,97300.0,26.038,26.0933,26.0301,26.0696,97300.0
2010-02-22 13:50:00,32.97,32.97,32.92,32.95,58100.0,26.0775,26.0775,26.038,26.0617,58100.0
2010-02-22 13:55:00,32.96,32.96,32.84,32.85,66000.0,26.0696,26.0696,25.9747,25.9826,66000.0
2010-02-22 14:00:00,32.85,32.88,32.82,32.82,87800.0,25.9826,26.0063,25.9589,25.9589,87800.0
2010-02-22 14:05:00,32.83,32.83,32.79,32.81,54000.0,25.9668,25.9668,25.9351,25.951,54000.0
2010-02-22 14:10:00,32.82,32.83,32.76,32.77,97900.0,25.9589,25.9668,25.9114,25.9193,97900.0
2010-02-22 14:15:00,32.78,32.8,32.73,32.76,123700.0,25.9272,25.9431,25.8877,25.9114,123700.0
2010-02-22 14:20:00,32.76,32.83,32.74,32.83,63000.0,25.9114,25.9668,25.8956,25.9668,63000.0
2010-02-22 14:25:00,32.83,32.83,32.79,32.79,75700.0,25.9668,25.9668,25.9351,25.9351,75700.0
2010-02-22 14:30:00,32.8,32.84,32.77,32.84,75900.0,25.9431,25.9747,25.9193,25.9747,75900.0
2010-02-22 14:35:00,32.84,32.9,32.83,32.87,75700.0,25.9747,26.0222,25.9668,25.9984,75700.0
2010-02-22 14:40:00,32.87,32.91,32.85,32.88,93100.0,25.9984,26.0301,25.9826,26.0063,93100.0
2010-02-22 14:45:00,32.88,32.92,32.84,32.89,539200.0,26.0063,26.038,25.9747,26.0142,539200.0
2010-02-22 14:50:00,32.9,32.95,32.89,32.9,137300.0,26.0222,26.0617,26.0142,26.0222,137300.0
2010-02-22 14:55:00,32.91,32.94,32.89,32.93,82500.0,26.0301,26.0538,26.0142,26.0459,82500.0
2010-02-22 15:00:00,32.94,32.96,32.92,32.96,106600.0,26.0538,26.0696,26.038,26.0696,106600.0
2010-02-22 15:05:00,32.96,33.04,32.95,33.02,155200.0,26.0696,26.1329,26.0617,26.1171,155200.0
2010-02-22 15:10:00,33.03,33.06,32.99,33.05,160100.0,26.125,26.1487,26.0933,26.1408,160100.0
2010-02-22 15:15:00,33.06,33.09,33.04,33.05,118800.0,26.1487,26.1724,26.1329,26.1408,118800.0
2010-02-22 15:20:00,33.06,33.1,33.05,33.06,144600.0,26.1487,26.1803,26.1408,26.1487,144600.0
2010-02-22 15:25:00,33.07,33.11,33.06,33.1,92500.0,26.1566,26.1883,26.1487,26.1803,92500.0
2010-02-22 15:30:00,33.11,33.11,33.0,33.05,208400.0,26.1883,26.1883,26.1012,26.1408,208400.0
2010-02-22 15:35:00,33.05,33.12,33.04,33.09,138800.0,26.1408,26.1962,26.1329,26.1724,138800.0
2010-02-22 15:40:00,33.1,33.1,32.99,33.01,297100.0,26.1803,26.1803,26.0933,26.1092,297100.0
2010-02-22 15:45:00,33.01,33.07,32.99,33.06,312400.0,26.1092,26.1566,26.0933,26.1487,312400.0
2010-02-22 15:50:00,33.06,33.07,33.02,33.05,412400.0,26.1487,26.1566,26.1171,26.1408,412400.0
2010-02-22 15:55:00,33.05,33.09,33.01,33.09,592500.0,26.1408,26.1724,26.1092,26.1724,592500.0
2010-02-23 09:30:00,32.87,32.92,32.52,32.76,170500.0,25.9984,26.038,25.7216,25.9114,170500.0
2010-02-23 09:35:00,32.77,32.81,32.64,32.73,172300.0,25.9193,25.951,25.8165,25.8877,172300.0
2010-02-23 09:40:00,32.73,32.81,32.67,32.72,209700.0,25.8877,25.951,25.8402,25.8798,209700.0
2010-02-23 09:45:00,32.7,32.99,32.7,32.99,243100.0,25.864,26.0933,25.864,26.0933,243100.0
2010-02-23 09:50:00,33.0,33.05,32.91,33.02,197100.0,26.1012,26.1408,26.0301,26.1171,197100.0
2010-02-23 09:55:00,33.03,33.03,32.82,32.99,142300.0,26.125,26.125,25.9589,26.0933,142300.0
2010-02-23 10:00:00,32.97,33.17,32.76,32.82,214800.0,26.0775,26.2357,25.9114,25.9589,214800.0
2010-02-23 10:05:00,32.82,32.83,32.74,32.75,163400.0,25.9589,25.9668,25.8956,25.9035,163400.0
2010-02-23 10:10:00,32.75,32.77,32.7,32.71,169600.0,25.9035,25.9193,25.864,25.8719,169600.0
2010-02-23 10:15:00,32.71,32.78,32.66,32.75,141000.0,25.8719,25.9272,25.8323,25.9035,141000.0
2010-02-23 10:20:00,32.76,32.76,32.59,32.62,147400.0,25.9114,25.9114,25.777,25.8007,147400.0
2010-02-23 10:25:00,32.61,32.72,32.59,32.65,290300.0,25.7928,25.8798,25.777,25.8244,290300.0
2010-02-23 10:30:00,32.65,32.65,32.55,32.63,138500.0,25.8244,25.8244,25.7453,25.8086,138500.0
2010-02-23 10:35:00,32.64,32.75,32.63,32.73,83600.0,25.8165,25.9035,25.8086,25.8877,83600.0
2010-02-23 10:40:00,32.73,32.74,32.69,32.73,70400.0,25.8877,25.8956,25.8561,25.8877,70400.0
2010-02-23 10:45:00,32.73,32.78,32.69,32.73,182300.0,25.8877,25.9272,25.8561,25.8877,182300.0
2010-02-23 10:50:00,32.72,32.78,32.7,32.77,90400.0,25.8798,25.9272,25.864,25.9193,90400.0
2010-02-23 10:55:00,32.77,32.84,32.75,32.8,100400.0,25.9193,25.9747,25.9035,25.9431,100400.0
2010-02-23 11:00:00,32.79,32.79,32.73,32.75,147400.0,25.9351,25.9351,25.8877,25.9035,147400.0
2010-02-23 11:05:00,32.75,32.76,32.72,32.73,66700.0,25.9035,25.9114,25.8798,25.8877,66700.0
2010-02-23 11:10:00,32.73,32.73,32.69,32.69,41000.0,25.8877,25.8877,25.8561,25.8561,41000.0
2010-02-23 11:15:00,32.68,32.69,32.62,32.62,42700.0,25.8481,25.8561,25.8007,25.8007,42700.0
2010-02-23 11:20:00,32.62,32.62,32.57,32.58,91600.0,25.8007,25.8007,25.7611,25.769,91600.0
2010-02-23 11:25:00,32.59,32.59,32.53,32.53,84200.0,25.777,25.777,25.7295,25.7295,84200.0
2010-02-23 11:30:00,32.53,32.58,32.52,32.57,89500.0,25.7295,25.769,25.7216,25.7611,89500.0
2010-02-23 11:35:00,32.57,32.61,32.57,32.59,43000.0,25.7611,25.7928,25.7611,25.777,43000.0
2010-02-23 11:40:00,32.59,32.6,32.58,32.58,65100.0,25.777,25.7849,25.769,25.769,65100.0
2010-02-23 11:45:00,32.58,32.6,32.56,32.58,85700.0,25.769,25.7849,25.7532,25.769,85700.0
2010-02-23 11:50:00,32.59,32.65,32.55,32.64,73100.0,25.777,25.8244,25.7453,25.8165,73100.0
2010-02-23 11:55:00,32.64,32.65,32.57,32.57,51700.0,25.8165,25.8244,25.7611,25.7611,51700.0
2010-02-23 12:00:00,32.57,32.58,32.54,32.55,33600.0,25.7611,25.769,25.7374,25.7453,33600.0
2010-02-23 12:05:00,32.55,32.57,32.54,32.56,45500.0,25.7453,25.7611,25.7374,25.7532,45500.0
2010-02-23 12:10:00,32.56,32.57,32.52,32.53,59100.0,25.7532,25.7611,25.7216,25.7295,59100.0
2010-02-23 12:15:00,32.53,32.55,32.5,32.54,86800.0,25.7295,25.7453,25.7058,25.7374,86800.0
2010-02-23 12:20:00,32.54,32.55,32.5,32.5,26500.0,25.7374,25.7453,25.7058,25.7058,26500.0
2010-02-23 12:25:00,32.5,32.52,32.49,32.52,42300.0,25.7058,25.7216,25.6979,25.7216,42300.0
2010-02-23 12:30:00,32.52,32.55,32.51,32.54,23900.0,25.7216,25.7453,25.7137,25.7374,23900.0
2010-02-23 12:35:00,32.54,32.58,32.53,32.58,48900.0,25.7374,25.769,25.7295,25.769,48900.0
2010-02-23 12:40:00,32.59,32.59,32.57,32.58,54700.0,25.777,25.777,25.7611,25.769,54700.0
2010-02-23 12:45:00,32.57,32.6,32.56,32.59,52100.0,25.7611,25.7849,25.7532,25.777,52100.0
2010-02-23 12:50:00,32.59,32.63,32.55,32.57,45500.0,25.777,25.8086,25.7453,25.7611,45500.0
2010-02-23 12:55:00,32.57,32.58,32.49,32.5,56500.0,25.7611,25.769,25.6979,25.7058,56500.0
2010-02-23 13:00:00,32.5,32.53,32.49,32.5,113700.0,25.7058,25.7295,25.6979,25.7058,113700.0
2010-02-23 13:05:00,32.5,32.51,32.46,32.47,54400.0,25.7058,25.7137,25.6741,25.682,54400.0
2010-02-23 13:10:00,32.47,32.48,32.35,32.38,139900.0,25.682,25.69,25.5871,25.6109,139900.0
2010-02-23 13:15:00,32.37,32.38,32.36,32.37,99300.0,25.6029,25.6109,25.595,25.6029,99300.0
2010-02-23 13:20:00,32.37,32.42,32.36,32.42,87300.0,25.6029,25.6425,25.595,25.6425,87300.0
2010-02-23 13:25:00,32.42,32.53,32.41,32.52,173200.0,25.6425,25.7295,25.6346,25.7216,173200.0
2010-02-23 13:30:00,32.52,32.53,32.48,32.5,115500.0,25.7216,25.7295,25.69,25.7058,115500.0
2010-02-23 13:35:00,32.5,32.52,32.49,32.51,144500.0,25.7058,25.7216,25.6979,25.7137,144500.0
2010-02-23 13:40:00,32.51,32.53,32.44,32.48,324800.0,25.7137,25.7295,25.6583,25.69,324800.0
2010-02-23 13:45:00,32.47,32.6,32.45,32.58,324800.0,25.682,25.7849,25.6662,25.769,324800.0
2010-02-23 13:50:00,32.59,32.65,32.53,32.53,114200.0,25.777,25.8244,25.7295,25.7295,114200.0
2010-02-23 13:55:00,32.54,32.55,32.51,32.55,45100.0,25.7374,25.7453,25.7137,25.7453,45100.0
2010-02-23 14:00:00,32.55,32.57,32.52,32.55,137600.0,25.7453,25.7611,25.7216,25.7453,137600.0
2010-02-23 14:05:00,32.56,32.63,32.56,32.62,67100.0,25.7532,25.8086,25.7532,25.8007,67100.0
2010-02-23 14:10:00,32.62,32.65,32.62,32.62,91900.0,25.8007,25.8244,25.8007,25.8007,91900.0
2010-02-23 14:15:00,32.62,32.68,32.62,32.63,101700.0,25.8007,25.8481,25.8007,25.8086,101700.0
2010-02-23 14:20:00,32.63,32.64,32.59,32.6,84300.0,25.8086,25.8165,25.777,25.7849,84300.0
2010-02-23 14:25:00,32.59,32.6,32.54,32.55,45700.0,25.777,25.7849,25.7374,25.7453,45700.0
2010-02-23 14:30:00,32.55,32.65,32.55,32.65,129600.0,25.7453,25.8244,25.7453,25.8244,129600.0
2010-02-23 14:35:00,32.65,32.68,32.64,32.68,74800.0,25.8244,25.8481,25.8165,25.8481,74800.0
2010-02-23 14:40:00,32.67,32.71,32.65,32.69,79000.0,25.8402,25.8719,25.8244,25.8561,79000.0
2010-02-23 14:45:00,32.69,32.69,32.64,32.64,62200.0,25.8561,25.8561,25.8165,25.8165,62200.0
2010-02-23 14:50:00,32.64,32.71,32.63,32.69,62800.0,25.8165,25.8719,25.8086,25.8561,62800.0
2010-02-23 14:55:00,32.69,32.7,32.66,32.7,63300.0,25.8561,25.864,25.8323,25.864,63300.0
2010-02-23 15:00:00,32.69,32.74,32.68,32.68,193700.0,25.8561,25.8956,25.8481,25.8481,193700.0
2010-02-23 15:05:00,32.69,32.74,32.68,32.7,161000.0,25.8561,25.8956,25.8481,25.864,161000.0
2010-02-23 15:10:00,32.71,32.75,32.7,32.75,128000.0,25.8719,25.9035,25.864,25.9035,128000.0
2010-02-23 15:15:00,32.75,32.79,32.74,32.79,115600.0,25.9035,25.9351,25.8956,25.9351,115600.0
2010-02-23 15:20:00,32.79,32.81,32.75,32.78,77300.0,25.9351,25.951,25.9035,25.9272,77300.0
2010-02-23 15:25:00,32.79,32.89,32.79,32.85,202200.0,25.9351,26.0142,25.9351,25.9826,202200.0
2010-02-23 15:30:00,32.85,32.86,32.75,32.75,144400.0,25.9826,25.9905,25.9035,25.9035,144400.0
2010-02-23 15:35:00,32.75,32.8,32.72,32.79,194700.0,25.9035,25.9431,25.8798,25.9351,194700.0
2010-02-23 15:40:00,32.78,32.78,32.71,32.77,201500.0,25.9272,25.9272,25.8719,25.9193,201500.0
2010-02-23 15:45:00,32.76,32.81,32.76,32.8,314800.0,25.9114,25.951,25.9114,25.9431,314800.0
2010-02-23 15:50:00,32.81,32.83,32.79,32.81,437800.0,25.951,25.9668,25.9351,25.951,437800.0
2010-02-23 15:55:00,32.82,32.82,32.77,32.79,657200.0,25.9589,25.9589,25.9193,25.9351,657200.0
2010-02-24 09:30:00,32.88,32.96,32.64,32.65,192700.0,26.0063,26.0696,25.8165,25.8244,192700.0
2010-02-24 09:35:00,32.64,32.83,32.56,32.68,317000.0,25.8165,25.9668,25.7532,25.8481,317000.0
2010-02-24 09:40:00,32.68,32.72,32.59,32.63,127500.0,25.8481,25.8798,25.777,25.8086,127500.0
2010-02-24 09:45:00,32.63,32.7,32.56,32.59,213800.0,25.8086,25.864,25.7532,25.777,213800.0
2010-02-24 09:50:00,32.6,32.66,32.58,32.6,105600.0,25.7849,25.8323,25.769,25.7849,105600.0
2010-02-24 09:55:00,32.61,32.66,32.56,32.56,67700.0,25.7928,25.8323,25.7532,25.7532,67700.0
2010-02-24 10:00:00,32.57,32.63,32.48,32.51,124400.0,25.7611,25.8086,25.69,25.7137,124400.0
2010-02-24 10:05:00,32.51,32.52,32.41,32.44,112700.0,25.7137,25.7216,25.6346,25.6583,112700.0
2010-02-24 10:10:00,32.43,32.44,32.36,32.42,172500.0,25.6504,25.6583,25.595,25.6425,172500.0
2010-02-24 10:15:00,32.42,32.46,32.37,32.45,138400.0,25.6425,25.6741,25.6029,25.6662,138400.0
2010-02-24 10:20:00,32.44,32.53,32.42,32.5,161600.0,25.6583,25.7295,25.6425,25.7058,161600.0
2010-02-24 10:25:00,32.51,32.57,32.44,32.46,75400.0,25.7137,25.7611,25.6583,25.6741,75400.0
2010-02-24 10:30:00,32.45,32.53,32.37,32.52,88000.0,25.6662,25.7295,25.6029,25.7216,88000.0
2010-02-24 10:35:00,32.52,32.74,32.5,32.73,144200.0,25.7216,25.8956,25.7058,25.8877,144200.0
2010-02-24 10:40:00,32.74,32.77,32.67,32.7,171500.0,25.8956,25.9193,25.8402,25.864,171500.0
2010-02-24 10:45:00,32.71,32.87,32.71,32.8,135200.0,25.8719,25.9984,25.8719,25.9431,135200.0
2010-02-24 10:50:00,32.81,32.82,32.74,32.75,58700.0,25.951,25.9589,25.8956,25.9035,58700.0
2010-02-24 10:55:00,32.75,32.79,32.72,32.78,55000.0,25.9035,25.9351,25.8798,25.9272,55000.0
2010-02-24 11:00:00,32.79,32.82,32.78,32.8,88000.0,25.9351,25.9589,25.9272,25.9431,88000.0
2010-02-24 11:05:00,32.81,32.84,32.75,32.83,136000.0,25.951,25.9747,25.9035,25.9668,136000.0
2010-02-24 11:10:00,32.83,32.87,32.79,32.8,57200.0,25.9668,25.9984,25.9351,25.9431,57200.0
2010-02-24 11:15:00,32.8,32.93,32.8,32.92,81600.0,25.9431,26.0459,25.9431,26.038,81600.0
2010-02-24 11:20:00,32.93,32.94,32.85,32.89,75100.0,26.0459,26.0538,25.9826,26.0142,75100.0
2010-02-24 11:25:00,32.9,32.91,32.81,32.82,117200.0,26.0222,26.0301,25.951,25.9589,117200.0
2010-02-24 11:30:00,32.81,32.81,32.74,32.76,89900.0,25.951,25.951,25.8956,25.9114,89900.0
2010-02-24 11:35:00,32.76,32.85,32.75,32.85,44500.0,25.9114,25.9826,25.9035,25.9826,44500.0
2010-02-24 11:40:00,32.85,32.96,32.85,32.94,95400.0,25.9826,26.0696,25.9826,26.0538,95400.0
2010-02-24 11:45:00,32.95,33.02,32.93,33.02,66700.0,26.0617,26.1171,26.0459,26.1171,66700.0
2010-02-24 11:50:00,33.02,33.03,32.94,32.94,56600.0,26.1171,26.125,26.0538,26.0538,56600.0
2010-02-24 11:55:00,32.95,32.95,32.85,32.87,54800.0,26.0617,26.0617,25.9826,25.9984,54800.0
2010-02-24 12:00:00,32.87,32.91,32.86,32.9,126300.0,25.9984,26.0301,25.9905,26.0222,126300.0
2010-02-24 12:05:00,32.9,32.97,32.9,32.96,60200.0,26.0222,26.0775,26.0222,26.0696,60200.0
2010-02-24 12:10:00,32.95,33.02,32.95,33.01,45000.0,26.0617,26.1171,26.0617,26.1092,45000.0
2010-02-24 12:15:00,33.01,33.09,33.0,33.07,66800.0,26.1092,26.1724,26.1012,26.1566,66800.0
2010-02-24 12:20:00,33.08,33.15,33.07,33.14,85000.0,26.1645,26.2199,26.1566,26.212,85000.0
2010-02-24 12:25:00,33.15,33.2,33.14,33.16,176300.0,26.2199,26.2594,26.212,26.2278,176300.0
2010-02-24 12:30:00,33.17,33.28,33.14,33.28,211600.0,26.2357,26.3227,26.212,26.3227,211600.0
2010-02-24 12:35:00,33.28,33.31,33.24,33.25,108500.0,26.3227,26.3464,26.2911,26.299,108500.0
2010-02-24 12:40:00,33.25,33.26,33.22,33.25,86800.0,26.299,26.3069,26.2753,26.299,86800.0
2010-02-24 12:45:00,33.25,33.26,33.21,33.25,107700.0,26.299,26.3069,26.2673,26.299,107700.0
2010-02-24 12:50:00,33.25,33.26,33.16,33.21,144100.0,26.299,26.3069,26.2278,26.2673,144100.0
2010-02-24 12:55:00,33.21,33.24,33.2,33.23,101500.0,26.2673,26.2911,26.2594,26.2832,101500.0
2010-02-24 13:00:00,33.23,33.24,33.17,33.21,87600.0,26.2832,26.2911,26.2357,26.2673,87600.0
2010-02-24 13:05:00,33.21,33.21,33.18,33.21,71300.0,26.2673,26.2673,26.2436,26.2673,71300.0
2010-02-24 13:10:00,33.21,33.32,33.2,33.29,122700.0,26.2673,26.3543,26.2594,26.3306,122700.0
2010-02-24 13:15:00,33.3,33.35,33.29,33.33,78300.0,26.3385,26.3781,26.3306,26.3623,78300.0
2010-02-24 13:20:00,33.32,33.38,33.29,33.37,78100.0,26.3543,26.4018,26.3306,26.3939,78100.0
2010-02-24 13:25:00,33.37,33.39,33.32,33.34,60900.0,26.3939,26.4097,26.3543,26.3702,60900.0
2010-02-24 13:30:00,33.34,33.34,33.28,33.28,66900.0,26.3702,26.3702,26.3227,26.3227,66900.0
2010-02-24 13:35:00,33.28,33.28,33.22,33.23,91600.0,26.3227,26.3227,26.2753,26.2832,91600.0
2010-02-24 13:40:00,33.22,33.24,33.15,33.17,83700.0,26.2753,26.2911,26.2199,26.2357,83700.0
2010-02-24 13:45:00,33.18,33.18,33.15,33.17,77800.0,26.2436,26.2436,26.2199,26.2357,77800.0
2010-02-24 13:50:00,33.17,33.33,33.17,33.33,136800.0,26.2357,26.3623,26.2357,26.3623,136800.0
2010-02-24 13:55:00,33.33,33.36,33.32,33.36,50800.0,26.3623,26.386,26.3543,26.386,50800.0
2010-02-24 14:00:00,33.35,33.38,33.33,33.34,111500.0,26.3781,26.4018,26.3623,26.3702,111500.0
2010-02-24 14:05:00,33.33,33.35,33.25,33.29,183800.0,26.3623,26.3781,26.299,26.3306,183800.0
2010-02-24 14:10:00,33.3,33.32,33.26,33.27,192700.0,26.3385,26.3543,26.3069,26.3148,192700.0
2010-02-24 14:15:00,33.27,33.32,33.26,33.32,47900.0,26.3148,26.3543,26.3069,26.3543,47900.0
2010-02-24 14:20:00,33.32,33.34,33.29,33.32,91800.0,26.3543,26.3702,26.3306,26.3543,91800.0
2010-02-24 14:25:00,33.33,33.36,33.31,33.36,90200.0,26.3623,26.386,26.3464,26.386,90200.0
2010-02-24 14:30:00,33.35,33.35,33.22,33.22,108800.0,26.3781,26.3781,26.2753,26.2753,108800.0
2010-02-24 14:35:00,33.22,33.28,33.2,33.27,235200.0,26.2753,26.3227,26.2594,26.3148,235200.0
2010-02-24 14:40:00,33.26,33.35,33.22,33.33,135400.0,26.3069,26.3781,26.2753,26.3623,135400.0
2010-02-24 14:45:00,33.34,33.37,33.31,33.35,141600.0,26.3702,26.3939,26.3464,26.3781,141600.0
2010-02-24 14:50:00,33.35,33.39,33.35,33.38,148700.0,26.3781,26.4097,26.3781,26.4018,148700.0
2010-02-24 14:55:00,33.38,33.42,33.37,33.4,241500.0,26.4018,26.4334,26.3939,26.4176,241500.0
2010-02-24 15:00:00,33.4,33.45,33.4,33.42,117900.0,26.4176,26.4572,26.4176,26.4334,117900.0
2010-02-24 15:05:00,33.41,33.44,33.41,33.44,153400.0,26.4255,26.4493,26.4255,26.4493,153400.0
2010-02-24 15:10:00,33.44,33.52,33.43,33.51,206500.0,26.4493,26.5125,26.4414,26.5046,206500.0
2010-02-24 15:15:00,33.51,33.55,33.48,33.49,207800.0,26.5046,26.5363,26.4809,26.4888,207800.0
2010-02-24 15:20:00,33.48,33.54,33.47,33.5,307800.0,26.4809,26.5284,26.473,26.4967,307800.0
2010-02-24 15:25:00,33.49,33.5,33.46,33.47,83200.0,26.4888,26.4967,26.4651,26.473,83200.0
2010-02-24 15:30:00,33.47,33.48,33.44,33.44,137700.0,26.473,26.4809,26.4493,26.4493,137700.0
2010-02-24 15:35:00,33.45,33.56,33.44,33.55,180400.0,26.4572,26.5442,26.4493,26.5363,180400.0
2010-02-24 15:40:00,33.55,33.56,33.45,33.45,257500.0,26.5363,26.5442,26.4572,26.4572,257500.0
2010-02-24 15:45:00,33.46,33.58,33.45,33.57,307800.0,26.4651,26.56,26.4572,26.5521,307800.0
2010-02-24 15:50:00,33.57,33.58,33.53,33.58,315600.0,26.5521,26.56,26.5204,26.56,315600.0
2010-02-24 15:55:00,33.57,33.66,33.57,33.64,691900.0,26.5521,26.6233,26.5521,26.6075,691900.0
2010-02-25 09:30:00,33.32,33.43,33.05,33.32,318000.0,26.3543,26.4414,26.1408,26.3543,318000.0
2010-02-25 09:35:00,33.33,33.44,33.16,33.21,303100.0,26.3623,26.4493,26.2278,26.2673,303100.0
2010-02-25 09:40:00,33.17,33.27,33.07,33.1,296400.0,26.2357,26.3148,26.1566,26.1803,296400.0
2010-02-25 09:45:00,33.09,33.09,32.94,32.96,206200.0,26.1724,26.1724,26.0538,26.0696,206200.0
2010-02-25 09:50:00,32.96,32.99,32.84,32.96,278400.0,26.0696,26.0933,25.9747,26.0696,278400.0
2010-02-25 09:55:00,32.95,33.03,32.92,32.95,433100.0,26.0617,26.125,26.038,26.0617,433100.0
2010-02-25 10:00:00,32.96,33.21,32.9,33.2,451000.0,26.0696,26.2673,26.0222,26.2594,451000.0
2010-02-25 10:05:00,33.2,33.36,33.16,33.17,363000.0,26.2594,26.386,26.2278,26.2357,363000.0
2010-02-25 10:10:00,33.18,33.18,33.09,33.11,211000.0,26.2436,26.2436,26.1724,26.1883,211000.0
2010-02-25 10:15:00,33.1,33.22,33.05,33.21,309600.0,26.1803,26.2753,26.1408,26.2673,309600.0
2010-02-25 10:20:00,33.22,33.46,33.22,33.42,683600.0,26.2753,26.4651,26.2753,26.4334,683600.0
2010-02-25 10:25:00,33.42,33.59,33.41,33.55,352000.0,26.4334,26.5679,26.4255,26.5363,352000.0
2010-02-25 10:30:00,33.56,33.67,33.55,33.63,432500.0,26.5442,26.6312,26.5363,26.5995,432500.0
2010-02-25 10:35:00,33.63,33.76,33.6,33.66,289100.0,26.5995,26.7024,26.5758,26.6233,289100.0
2010-02-25 10:40:00,33.66,33.73,33.64,33.68,194600.0,26.6233,26.6786,26.6075,26.6391,194600.0
2010-02-25 10:45:00,33.65,33.85,33.64,33.82,186700.0,26.6154,26.7736,26.6075,26.7498,186700.0
2010-02-25 10:50:00,33.81,33.98,33.8,33.84,292500.0,26.7419,26.8764,26.734,26.7656,292500.0
2010-02-25 10:55:00,33.83,33.89,33.79,33.83,235400.0,26.7577,26.8052,26.7261,26.7577,235400.0
2010-02-25 11:00:00,33.84,33.84,33.64,33.64,219300.0,26.7656,26.7656,26.6075,26.6075,219300.0
2010-02-25 11:05:00,33.64,33.65,33.51,33.51,200800.0,26.6075,26.6154,26.5046,26.5046,200800.0
2010-02-25 11:10:00,33.51,33.52,33.39,33.45,259900.0,26.5046,26.5125,26.4097,26.4572,259900.0
2010-02-25 11:15:00,33.45,33.48,33.33,33.35,206200.0,26.4572,26.4809,26.3623,26.3781,206200.0
2010-02-25 11:20:00,33.35,33.38,33.3,33.37,134500.0,26.3781,26.4018,26.3385,26.3939,134500.0
2010-02-25 11:25:00,33.38,33.41,33.31,33.32,107700.0,26.4018,26.4255,26.3464,26.3543,107700.0
2010-02-25 11:30:00,33.32,33.32,33.14,33.27,211300.0,26.3543,26.3543,26.212,26.3148,211300.0
2010-02-25 11:35:00,33.27,33.3,33.17,33.18,140100.0,26.3148,26.3385,26.2357,26.2436,140100.0
2010-02-25 11:40:00,33.17,33.3,33.16,33.25,105700.0,26.2357,26.3385,26.2278,26.299,105700.0
2010-02-25 11:45:00,33.24,33.28,33.22,33.23,72400.0,26.2911,26.3227,26.2753,26.2832,72400.0
2010-02-25 11:50:00,33.24,33.26,33.2,33.2,77500.0,26.2911,26.3069,26.2594,26.2594,77500.0
2010-02-25 11:55:00,33.2,33.23,33.18,33.2,153300.0,26.2594,26.2832,26.2436,26.2594,153300.0
2010-02-25 12:00:00,33.19,33.33,33.18,33.31,96700.0,26.2515,26.3623,26.2436,26.3464,96700.0
2010-02-25 12:05:00,33.31,33.35,33.28,33.28,59700.0,26.3464,26.3781,26.3227,26.3227,59700.0
2010-02-25 12:10:00,33.29,33.29,33.25,33.27,55100.0,26.3306,26.3306,26.299,26.3148,55100.0
2010-02-25 12:15:00,33.26,33.39,33.26,33.38,68500.0,26.3069,26.4097,26.3069,26.4018,68500.0
2010-02-25 12:20:00,33.38,33.41,33.34,33.34,41300.0,26.4018,26.4255,26.3702,26.3702,41300.0
2010-02-25 12:25:00,33.34,33.35,33.22,33.22,60600.0,26.3702,26.3781,26.2753,26.2753,60600.0
2010-02-25 12:30:00,33.23,33.37,33.23,33.37,46200.0,26.2832,26.3939,26.2832,26.3939,46200.0
2010-02-25 12:35:00,33.37,33.38,33.33,33.36,417000.0,26.3939,26.4018,26.3623,26.386,417000.0
2010-02-25 12:40:00,33.36,33.39,33.23,33.24,329500.0,26.386,26.4097,26.2832,26.2911,329500.0
2010-02-25 12:45:00,33.24,33.26,33.22,33.26,29200.0,26.2911,26.3069,26.2753,26.3069,29200.0
2010-02-25 12:50:00,33.26,33.31,33.25,33.3,59800.0,26.3069,26.3464,26.299,26.3385,59800.0
2010-02-25 12:55:00,33.31,33.36,33.28,33.3,70500.0,26.3464,26.386,26.3227,26.3385,70500.0
2010-02-25 13:00:00,33.29,33.3,33.24,33.24,42500.0,26.3306,26.3385,26.2911,26.2911,42500.0
2010-02-25 13:05:00,33.25,33.25,33.22,33.24,36200.0,26.299,26.299,26.2753,26.2911,36200.0
2010-02-25 13:10:00,33.23,33.3,33.23,33.3,27100.0,26.2832,26.3385,26.2832,26.3385,27100.0
2010-02-25 13:15:00,33.3,33.3,33.21,33.28,98000.0,26.3385,26.3385,26.2673,26.3227,98000.0
2010-02-25 13:20:00,33.28,33.31,33.22,33.24,113400.0,26.3227,26.3464,26.2753,26.2911,113400.0
2010-02-25 13:25:00,33.24,33.26,33.18,33.18,75400.0,26.2911,26.3069,26.2436,26.2436,75400.0
2010-02-25 13:30:00,33.19,33.21,33.17,33.21,77500.0,26.2515,26.2673,26.2357,26.2673,77500.0
2010-02-25 13:35:00,33.21,33.24,33.18,33.22,72500.0,26.2673,26.2911,26.2436,26.2753,72500.0
2010-02-25 13:40:00,33.23,33.24,33.17,33.21,54900.0,26.2832,26.2911,26.2357,26.2673,54900.0
2010-02-25 13:45:00,33.21,33.34,33.21,33.31,92600.0,26.2673,26.3702,26.2673,26.3464,92600.0
2010-02-25 13:50:00,33.31,33.35,33.29,33.35,166500.0,26.3464,26.3781,26.3306,26.3781,166500.0
2010-02-25 13:55:00,33.34,33.47,33.33,33.44,141900.0,26.3702,26.473,26.3623,26.4493,141900.0
2010-02-25 14:00:00,33.44,33.5,33.38,33.44,465900.0,26.4493,26.4967,26.4018,26.4493,465900.0
2010-02-25 14:05:00,33.45,33.46,33.36,33.39,227800.0,26.4572,26.4651,26.386,26.4097,227800.0
2010-02-25 14:10:00,33.39,33.4,33.33,33.34,87100.0,26.4097,26.4176,26.3623,26.3702,87100.0
2010-02-25 14:15:00,33.35,33.45,33.33,33.45,121100.0,26.3781,26.4572,26.3623,26.4572,121100.0
2010-02-25 14:20:00,33.46,33.56,33.44,33.56,107900.0,26.4651,26.5442,26.4493,26.5442,107900.0
2010-02-25 14:25:00,33.56,33.61,33.54,33.56,158200.0,26.5442,26.5837,26.5284,26.5442,158200.0
2010-02-25 14:30:00,33.55,33.64,33.5,33.51,286300.0,26.5363,26.6075,26.4967,26.5046,286300.0
2010-02-25 14:35:00,33.5,33.5,33.38,33.39,104700.0,26.4967,26.4967,26.4018,26.4097,104700.0
2010-02-25 14:40:00,33.38,33.47,33.36,33.47,65100.0,26.4018,26.473,26.386,26.473,65100.0
2010-02-25 14:45:00,33.47,33.53,33.38,33.39,83100.0,26.473,26.5204,26.4018,26.4097,83100.0
2010-02-25 14:50:00,33.4,33.52,33.4,33.5,114800.0,26.4176,26.5125,26.4176,26.4967,114800.0
2010-02-25 14:55:00,33.51,33.53,33.43,33.44,123200.0,26.5046,26.5204,26.4414,26.4493,123200.0
2010-02-25 15:00:00,33.44,33.46,33.38,33.4,133900.0,26.4493,26.4651,26.4018,26.4176,133900.0
2010-02-25 15:05:00,33.4,33.5,33.4,33.45,235900.0,26.4176,26.4967,26.4176,26.4572,235900.0
2010-02-25 15:10:00,33.45,33.45,33.36,33.37,80200.0,26.4572,26.4572,26.386,26.3939,80200.0
2010-02-25 15:15:00,33.37,33.43,33.36,33.39,105700.0,26.3939,26.4414,26.386,26.4097,105700.0
2010-02-25 15:20:00,33.38,33.38,33.31,33.35,172900.0,26.4018,26.4018,26.3464,26.3781,172900.0
2010-02-25 15:25:00,33.35,33.42,33.34,33.42,89400.0,26.3781,26.4334,26.3702,26.4334,89400.0
2010-02-25 15:30:00,33.42,33.49,33.38,33.48,186900.0,26.4334,26.4888,26.4018,26.4809,186900.0
2010-02-25 15:35:00,33.48,33.51,33.43,33.44,314200.0,26.4809,26.5046,26.4414,26.4493,314200.0
2010-02-25 15:40:00,33.44,33.44,33.4,33.4,268700.0,26.4493,26.4493,26.4176,26.4176,268700.0
2010-02-25 15:45:00,33.41,33.43,33.4,33.41,209500.0,26.4255,26.4414,26.4176,26.4255,209500.0
2010-02-25 15:50:00,33.41,33.42,33.35,33.38,303200.0,26.4255,26.4334,26.3781,26.4018,303200.0
2010-02-25 15:55:00,33.38,33.47,33.38,33.47,448100.0,26.4018,26.473,26.4018,26.473,448100.0
2010-02-26 09:30:00,33.52,33.82,33.36,33.82,125600.0,26.5125,26.7498,26.386,26.7498,125600.0
2010-02-26 09:35:00,33.82,34.13,33.79,34.07,296300.0,26.7498,26.995,26.7261,26.9476,296300.0
2010-02-26 09:40:00,34.08,34.13,33.95,34.08,229100.0,26.9555,26.995,26.8526,26.9555,229100.0
2010-02-26 09:45:00,34.07,34.18,34.0,34.04,147600.0,26.9476,27.0346,26.8922,26.9238,147600.0
2010-02-26 09:50:00,34.02,34.07,33.96,34.01,125100.0,26.908,26.9476,26.8606,26.9001,125100.0
2010-02-26 09:55:00,34.01,34.05,33.83,33.84,292800.0,26.9001,26.9317,26.7577,26.7656,292800.0
2010-02-26 10:00:00,33.82,33.9,33.75,33.75,183800.0,26.7498,26.8131,26.6945,26.6945,183800.0
2010-02-26 10:05:00,33.75,33.88,33.7,33.84,336300.0,26.6945,26.7973,26.6549,26.7656,336300.0
2010-02-26 10:10:00,33.84,34.13,33.82,34.04,341300.0,26.7656,26.995,26.7498,26.9238,341300.0
2010-02-26 10:15:00,34.05,34.16,33.97,34.13,271600.0,26.9317,27.0187,26.8685,26.995,271600.0
2010-02-26 10:20:00,34.08,34.13,34.01,34.06,81900.0,26.9555,26.995,26.9001,26.9397,81900.0
2010-02-26 10:25:00,34.06,34.18,34.03,34.15,149300.0,26.9397,27.0346,26.9159,27.0108,149300.0
2010-02-26 10:30:00,34.15,34.25,34.12,34.15,262500.0,27.0108,27.0899,26.9871,27.0108,262500.0
2010-02-26 10:35:00,34.15,34.28,34.14,34.27,109900.0,27.0108,27.1137,27.0029,27.1057,109900.0
2010-02-26 10:40:00,34.27,34.3,34.2,34.22,100300.0,27.1057,27.1295,27.0504,27.0662,100300.0
2010-02-26 10:45:00,34.22,34.26,34.17,34.17,97700.0,27.0662,27.0978,27.0267,27.0267,97700.0
2010-02-26 10:50:00,34.17,34.19,34.11,34.12,94200.0,27.0267,27.0425,26.9792,26.9871,94200.0
2010-02-26 10:55:00,34.12,34.16,34.07,34.15,126600.0,26.9871,27.0187,26.9476,27.0108,126600.0
2010-02-26 11:00:00,34.14,34.19,34.13,34.16,122100.0,27.0029,27.0425,26.995,27.0187,122100.0
2010-02-26 11:05:00,34.17,34.17,34.11,34.12,91100.0,27.0267,27.0267,26.9792,26.9871,91100.0
2010-02-26 11:10:00,34.12,34.19,34.12,34.14,74400.0,26.9871,27.0425,26.9871,27.0029,74400.0
2010-02-26 11:15:00,34.14,34.17,34.12,34.15,96900.0,27.0029,27.0267,26.9871,27.0108,96900.0
2010-02-26 11:20:00,34.15,34.17,34.08,34.09,53800.0,27.0108,27.0267,26.9555,26.9634,53800.0
2010-02-26 11:25:00,34.1,34.12,34.04,34.07,75200.0,26.9713,26.9871,26.9238,26.9476,75200.0
2010-02-26 11:30:00,34.06,34.07,34.03,34.06,175500.0,26.9397,26.9476,26.9159,26.9397,175500.0
2010-02-26 11:35:00,34.06,34.18,34.06,34.17,128400.0,26.9397,27.0346,26.9397,27.0267,128400.0
2010-02-26 11:40:00,34.17,34.19,34.07,34.07,84500.0,27.0267,27.0425,26.9476,26.9476,84500.0
2010-02-26 11:45:00,34.07,34.1,34.03,34.03,107800.0,26.9476,26.9713,26.9159,26.9159,107800.0
2010-02-26 11:50:00,34.03,34.03,33.93,33.94,132900.0,26.9159,26.9159,26.8368,26.8447,132900.0
2010-02-26 11:55:00,33.94,33.97,33.9,33.92,125600.0,26.8447,26.8685,26.8131,26.8289,125600.0
2010-02-26 12:00:00,33.92,33.94,33.82,33.89,119900.0,26.8289,26.8447,26.7498,26.8052,119900.0
2010-02-26 12:05:00,33.89,33.9,33.86,33.86,69700.0,26.8052,26.8131,26.7815,26.7815,69700.0
2010-02-26 12:10:00,33.85,33.89,33.8,33.83,62500.0,26.7736,26.8052,26.734,26.7577,62500.0
2010-02-26 12:15:00,33.83,33.9,33.83,33.88,140400.0,26.7577,26.8131,26.7577,26.7973,140400.0
2010-02-26 12:20:00,33.88,33.88,33.78,33.78,46000.0,26.7973,26.7973,26.7182,26.7182,46000.0
2010-02-26 12:25:00,33.78,33.82,33.76,33.78,54600.0,26.7182,26.7498,26.7024,26.7182,54600.0
2010-02-26 12:30:00,33.78,33.84,33.78,33.83,17000.0,26.7182,26.7656,26.7182,26.7577,17000.0
2010-02-26 12:35:00,33.83,33.83,33.77,33.79,56300.0,26.7577,26.7577,26.7103,26.7261,56300.0
2010-02-26 12:40:00,33.79,33.86,33.78,33.8,59300.0,26.7261,26.7815,26.7182,26.734,59300.0
2010-02-26 12:45:00,33.81,33.86,33.8,33.8,83700.0,26.7419,26.7815,26.734,26.734,83700.0
2010-02-26 12:50:00,33.81,33.81,33.66,33.66,69500.0,26.7419,26.7419,26.6233,26.6233,69500.0
2010-02-26 12:55:00,33.66,33.68,33.65,33.66,98600.0,26.6233,26.6391,26.6154,26.6233,98600.0
2010-02-26 13:00:00,33.67,33.73,33.65,33.73,88000.0,26.6312,26.6786,26.6154,26.6786,88000.0
2010-02-26 13:05:00,33.73,33.8,33.72,33.78,63800.0,26.6786,26.734,26.6707,26.7182,63800.0
2010-02-26 13:10:00,33.78,33.8,33.74,33.74,77200.0,26.7182,26.734,26.6865,26.6865,77200.0
2010-02-26 13:15:00,33.75,33.75,33.73,33.73,31600.0,26.6945,26.6945,26.6786,26.6786,31600.0
2010-02-26 13:20:00,33.74,33.74,33.69,33.73,106700.0,26.6865,26.6865,26.647,26.6786,106700.0
2010-02-26 13:25:00,33.73,33.84,33.72,33.83,61900.0,26.6786,26.7656,26.6707,26.7577,61900.0
2010-02-26 13:30:00,33.84,33.9,33.83,33.89,74100.0,26.7656,26.8131,26.7577,26.8052,74100.0
2010-02-26 13:35:00,33.88,33.88,33.83,33.86,45600.0,26.7973,26.7973,26.7577,26.7815,45600.0
2010-02-26 13:40:00,33.86,33.9,33.86,33.87,46300.0,26.7815,26.8131,26.7815,26.7894,46300.0
2010-02-26 13:45:00,33.87,33.9,33.85,33.86,50000.0,26.7894,26.8131,26.7736,26.7815,50000.0
2010-02-26 13:50:00,33.85,33.88,33.83,33.87,46600.0,26.7736,26.7973,26.7577,26.7894,46600.0
2010-02-26 13:55:00,33.86,33.89,33.86,33.88,45800.0,26.7815,26.8052,26.7815,26.7973,45800.0
2010-02-26 14:00:00,33.89,33.9,33.88,33.9,34900.0,26.8052,26.8131,26.7973,26.8131,34900.0
2010-02-26 14:05:00,33.89,33.9,33.86,33.88,55600.0,26.8052,26.8131,26.7815,26.7973,55600.0
2010-02-26 14:10:00,33.89,33.9,33.88,33.9,34500.0,26.8052,26.8131,26.7973,26.8131,34500.0
2010-02-26 14:15:00,33.9,33.91,33.83,33.85,118200.0,26.8131,26.821,26.7577,26.7736,118200.0
2010-02-26 14:20:00,33.86,33.9,33.85,33.87,43800.0,26.7815,26.8131,26.7736,26.7894,43800.0
2010-02-26 14:25:00,33.87,33.9,33.86,33.89,67800.0,26.7894,26.8131,26.7815,26.8052,67800.0
2010-02-26 14:30:00,33.89,33.94,33.88,33.94,135500.0,26.8052,26.8447,26.7973,26.8447,135500.0
2010-02-26 14:35:00,33.93,33.94,33.9,33.9,89000.0,26.8368,26.8447,26.8131,26.8131,89000.0
2010-02-26 14:40:00,33.9,33.95,33.9,33.91,62200.0,26.8131,26.8526,26.8131,26.821,62200.0
2010-02-26 14:45:00,33.91,33.97,33.91,33.95,45700.0,26.821,26.8685,26.821,26.8526,45700.0
2010-02-26 14:50:00,33.95,33.96,33.94,33.94,34100.0,26.8526,26.8606,26.8447,26.8447,34100.0
2010-02-26 14:55:00,33.94,34.0,33.94,33.99,104000.0,26.8447,26.8922,26.8447,26.8843,104000.0
2010-02-26 15:00:00,33.98,33.99,33.9,33.92,53600.0,26.8764,26.8843,26.8131,26.8289,53600.0
2010-02-26 15:05:00,33.92,33.92,33.88,33.9,74800.0,26.8289,26.8289,26.7973,26.8131,74800.0
2010-02-26 15:10:00,33.91,33.99,33.9,33.93,100400.0,26.821,26.8843,26.8131,26.8368,100400.0
2010-02-26 15:15:00,33.94,33.96,33.92,33.95,53200.0,26.8447,26.8606,26.8289,26.8526,53200.0
2010-02-26 15:20:00,33.94,34.01,33.94,34.0,73500.0,26.8447,26.9001,26.8447,26.8922,73500.0
2010-02-26 15:25:00,33.99,34.05,33.97,33.97,122500.0,26.8843,26.9317,26.8685,26.8685,122500.0
2010-02-26 15:30:00,33.97,33.98,33.88,33.89,95200.0,26.8685,26.8764,26.7973,26.8052,95200.0
2010-02-26 15:35:00,33.89,34.01,33.89,33.99,258600.0,26.8052,26.9001,26.8052,26.8843,258600.0
2010-02-26 15:40:00,33.99,33.99,33.9,33.91,130000.0,26.8843,26.8843,26.8131,26.821,130000.0
2010-02-26 15:45:00,33.91,33.93,33.88,33.9,143500.0,26.821,26.8368,26.7973,26.8131,143500.0
2010-02-26 15:50:00,33.9,33.96,33.89,33.92,232700.0,26.8131,26.8606,26.8052,26.8289,232700.0
2010-02-26 15:55:00,33.92,33.92,33.85,33.86,598800.0,26.8289,26.8289,26.7736,26.7815,598800.0
2010-03-01 09:30:00,34.0,34.39,33.99,34.13,213800.0,26.8922,27.2007,26.8843,26.995,213800.0
2010-03-01 09:35:00,34.14,34.5,34.13,34.45,246600.0,27.0029,27.2877,26.995,27.2481,246600.0
2010-03-01 09:40:00,34.46,34.5,34.45,34.48,128100.0,27.256,27.2877,27.2481,27.2718,128100.0
2010-03-01 09:45:00,34.48,34.64,34.48,34.56,164200.0,27.2718,27.3984,27.2718,27.3351,164200.0
2010-03-01 09:50:00,34.56,34.56,34.45,34.46,96700.0,27.3351,27.3351,27.2481,27.256,96700.0
2010-03-01 09:55:00,34.45,34.56,34.4,34.55,162800.0,27.2481,27.3351,27.2086,27.3272,162800.0
2010-03-01 10:00:00,34.53,34.66,34.44,34.49,156500.0,27.3114,27.4142,27.2402,27.2798,156500.0
2010-03-01 10:05:00,34.49,34.56,34.49,34.52,72200.0,27.2798,27.3351,27.2798,27.3035,72200.0
2010-03-01 10:10:00,34.52,34.54,34.43,34.47,78300.0,27.3035,27.3193,27.2323,27.2639,78300.0
2010-03-01 10:15:00,34.47,34.5,34.45,34.49,72400.0,27.2639,27.2877,27.2481,27.2798,72400.0
2010-03-01 10:20:00,34.49,34.49,34.37,34.45,93400.0,27.2798,27.2798,27.1848,27.2481,93400.0
2010-03-01 10:25:00,34.45,34.5,34.43,34.5,72600.0,27.2481,27.2877,27.2323,27.2877,72600.0
2010-03-01 10:30:00,34.5,34.55,34.42,34.46,96900.0,27.2877,27.3272,27.2244,27.256,96900.0
2010-03-01 10:35:00,34.45,34.46,34.43,34.46,57700.0,27.2481,27.256,27.2323,27.256,57700.0
2010-03-01 10:40:00,34.46,34.48,34.41,34.44,59100.0,27.256,27.2718,27.2165,27.2402,59100.0
2010-03-01 10:45:00,34.43,34.44,34.42,34.42,100200.0,27.2323,27.2402,27.2244,27.2244,100200.0
2010-03-01 10:50:00,34.43,34.47,34.43,34.45,90700.0,27.2323,27.2639,27.2323,27.2481,90700.0
2010-03-01 10:55:00,34.46,34.51,34.44,34.5,31900.0,27.256,27.2956,27.2402,27.2877,31900.0
2010-03-01 11:00:00,34.51,34.54,34.48,34.5,34500.0,27.2956,27.3193,27.2718,27.2877,34500.0
2010-03-01 11:05:00,34.5,34.66,34.47,34.65,106000.0,27.2877,27.4142,27.2639,27.4063,106000.0
2010-03-01 11:10:00,34.66,34.68,34.58,34.59,118600.0,27.4142,27.43,27.3509,27.3589,118600.0
2010-03-01 11:15:00,34.58,34.62,34.57,34.61,37700.0,27.3509,27.3826,27.343,27.3747,37700.0
2010-03-01 11:20:00,34.61,34.62,34.47,34.48,111300.0,27.3747,27.3826,27.2639,27.2718,111300.0
2010-03-01 11:25:00,34.48,34.52,34.42,34.44,441900.0,27.2718,27.3035,27.2244,27.2402,441900.0
2010-03-01 11:30:00,34.45,34.48,34.45,34.48,83000.0,27.2481,27.2718,27.2481,27.2718,83000.0
2010-03-01 11:35:00,34.47,34.49,34.44,34.47,182300.0,27.2639,27.2798,27.2402,27.2639,182300.0
2010-03-01 11:40:00,34.47,34.51,34.44,34.46,55300.0,27.2639,27.2956,27.2402,27.256,55300.0
2010-03-01 11:45:00,34.46,34.47,34.44,34.46,98900.0,27.256,27.2639,27.2402,27.256,98900.0
2010-03-01 11:50:00,34.47,34.56,34.46,34.53,56000.0,27.2639,27.3351,27.256,27.3114,56000.0
2010-03-01 11:55:00,34.53,34.54,34.48,34.49,49300.0,27.3114,27.3193,27.2718,27.2798,49300.0
2010-03-01 12:00:00,34.48,34.53,34.48,34.51,48600.0,27.2718,27.3114,27.2718,27.2956,48600.0
2010-03-01 12:05:00,34.51,34.57,34.5,34.57,48600.0,27.2956,27.343,27.2877,27.343,48600.0
2010-03-01 12:10:00,34.56,34.7,34.56,34.7,107800.0,27.3351,27.4459,27.3351,27.4459,107800.0
2010-03-01 12:15:00,34.69,34.7,34.6,34.6,49700.0,27.4379,27.4459,27.3668,27.3668,49700.0
2010-03-01 12:20:00,34.61,34.67,34.6,34.67,58500.0,27.3747,27.4221,27.3668,27.4221,58500.0
2010-03-01 12:25:00,34.67,34.72,34.64,34.64,64600.0,27.4221,27.4617,27.3984,27.3984,64600.0
2010-03-01 12:30:00,34.65,34.65,34.57,34.58,38200.0,27.4063,27.4063,27.343,27.3509,38200.0
2010-03-01 12:35:00,34.59,34.6,34.57,34.58,46100.0,27.3589,27.3668,27.343,27.3509,46100.0
2010-03-01 12:40:00,34.58,34.62,34.57,34.62,82600.0,27.3509,27.3826,27.343,27.3826,82600.0
2010-03-01 12:45:00,34.61,34.62,34.58,34.59,41700.0,27.3747,27.3826,27.3509,27.3589,41700.0
2010-03-01 12:50:00,34.58,34.64,34.58,34.64,85600.0,27.3509,27.3984,27.3509,27.3984,85600.0
2010-03-01 12:55:00,34.64,34.65,34.59,34.59,70900.0,27.3984,27.4063,27.3589,27.3589,70900.0
2010-03-01 13:00:00,34.59,34.6,34.5,34.5,105900.0,27.3589,27.3668,27.2877,27.2877,105900.0
2010-03-01 13:05:00,34.5,34.52,34.48,34.52,105100.0,27.2877,27.3035,27.2718,27.3035,105100.0
2010-03-01 13:10:00,34.52,34.54,34.48,34.49,216700.0,27.3035,27.3193,27.2718,27.2798,216700.0
2010-03-01 13:15:00,34.49,34.49,34.46,34.47,34900.0,27.2798,27.2798,27.256,27.2639,34900.0
2010-03-01 13:20:00,34.46,34.47,34.32,34.35,287100.0,27.256,27.2639,27.1453,27.169,287100.0
2010-03-01 13:25:00,34.35,34.4,34.34,34.36,269700.0,27.169,27.2086,27.1611,27.1769,269700.0
2010-03-01 13:30:00,34.35,34.39,34.35,34.38,54600.0,27.169,27.2007,27.169,27.1928,54600.0
2010-03-01 13:35:00,34.39,34.4,34.31,34.32,59200.0,27.2007,27.2086,27.1374,27.1453,59200.0
2010-03-01 13:40:00,34.32,34.35,34.3,34.35,71400.0,27.1453,27.169,27.1295,27.169,71400.0
2010-03-01 13:45:00,34.35,34.37,34.33,34.35,101700.0,27.169,27.1848,27.1532,27.169,101700.0
2010-03-01 13:50:00,34.36,34.39,34.35,34.38,67300.0,27.1769,27.2007,27.169,27.1928,67300.0
2010-03-01 13:55:00,34.38,34.39,34.27,34.3,90500.0,27.1928,27.2007,27.1057,27.1295,90500.0
2010-03-01 14:00:00,34.3,34.33,34.3,34.33,42900.0,27.1295,27.1532,27.1295,27.1532,42900.0
2010-03-01 14:05:00,34.33,34.33,34.25,34.27,43400.0,27.1532,27.1532,27.0899,27.1057,43400.0
2010-03-01 14:10:00,34.26,34.29,34.26,34.27,45700.0,27.0978,27.1216,27.0978,27.1057,45700.0
2010-03-01 14:15:00,34.26,34.28,34.22,34.23,156800.0,27.0978,27.1137,27.0662,27.0741,156800.0
2010-03-01 14:20:00,34.22,34.25,34.22,34.22,107800.0,27.0662,27.0899,27.0662,27.0662,107800.0
2010-03-01 14:25:00,34.23,34.23,34.15,34.15,146600.0,27.0741,27.0741,27.0108,27.0108,146600.0
2010-03-01 14:30:00,34.15,34.16,34.05,34.05,214200.0,27.0108,27.0187,26.9317,26.9317,214200.0
2010-03-01 14:35:00,34.05,34.05,33.9,33.91,292100.0,26.9317,26.9317,26.8131,26.821,292100.0
2010-03-01 14:40:00,33.9,33.91,33.75,33.77,433900.0,26.8131,26.821,26.6945,26.7103,433900.0
2010-03-01 14:45:00,33.76,33.78,33.6,33.63,417600.0,26.7024,26.7182,26.5758,26.5995,417600.0
2010-03-01 14:50:00,33.62,33.77,33.53,33.77,547200.0,26.5916,26.7103,26.5204,26.7103,547200.0
2010-03-01 14:55:00,33.77,33.89,33.72,33.88,491300.0,26.7103,26.8052,26.6707,26.7973,491300.0
2010-03-01 15:00:00,33.89,34.05,33.88,33.96,332300.0,26.8052,26.9317,26.7973,26.8606,332300.0
2010-03-01 15:05:00,33.96,34.01,33.89,33.92,155900.0,26.8606,26.9001,26.8052,26.8289,155900.0
2010-03-01 15:10:00,33.92,34.01,33.92,33.98,103900.0,26.8289,26.9001,26.8289,26.8764,103900.0
2010-03-01 15:15:00,33.97,34.06,33.95,34.06,98500.0,26.8685,26.9397,26.8526,26.9397,98500.0
2010-03-01 15:20:00,34.06,34.1,34.0,34.08,156000.0,26.9397,26.9713,26.8922,26.9555,156000.0
2010-03-01 15:25:00,34.09,34.12,33.96,33.96,123700.0,26.9634,26.9871,26.8606,26.8606,123700.0
2010-03-01 15:30:00,33.97,34.07,33.97,34.06,130700.0,26.8685,26.9476,26.8685,26.9397,130700.0
2010-03-01 15:35:00,34.06,34.09,34.01,34.09,122200.0,26.9397,26.9634,26.9001,26.9634,122200.0
2010-03-01 15:40:00,34.09,34.09,33.9,33.96,260000.0,26.9634,26.9634,26.8131,26.8606,260000.0
2010-03-01 15:45:00,33.96,33.99,33.95,33.97,85300.0,26.8606,26.8843,26.8526,26.8685,85300.0
2010-03-01 15:50:00,33.97,34.06,33.96,34.03,207000.0,26.8685,26.9397,26.8606,26.9159,207000.0
2010-03-01 15:55:00,34.04,34.05,34.01,34.03,276900.0,26.9238,26.9317,26.9001,26.9159,276900.0
2010-03-02 09:30:00,34.11,34.21,33.61,33.81,263700.0,26.9792,27.0583,26.5837,26.7419,263700.0
2010-03-02 09:35:00,33.81,34.16,33.81,34.1,168700.0,26.7419,27.0187,26.7419,26.9713,168700.0
2010-03-02 09:40:00,34.1,34.12,33.98,34.1,104100.0,26.9713,26.9871,26.8764,26.9713,104100.0
2010-03-02 09:45:00,34.11,34.17,34.01,34.02,74100.0,26.9792,27.0267,26.9001,26.908,74100.0
2010-03-02 09:50:00,34.02,34.06,33.95,34.01,76100.0,26.908,26.9397,26.8526,26.9001,76100.0
2010-03-02 09:55:00,34.0,34.02,33.95,34.01,41000.0,26.8922,26.908,26.8526,26.9001,41000.0
2010-03-02 10:00:00,34.01,34.14,34.01,34.11,55100.0,26.9001,27.0029,26.9001,26.9792,55100.0
2010-03-02 10:05:00,34.13,34.21,34.13,34.13,55500.0,26.995,27.0583,26.995,26.995,55500.0
2010-03-02 10:10:00,34.14,34.14,33.97,34.01,44800.0,27.0029,27.0029,26.8685,26.9001,44800.0
2010-03-02 10:15:00,34.0,34.09,33.95,34.09,48400.0,26.8922,26.9634,26.8526,26.9634,48400.0
2010-03-02 10:20:00,34.09,34.2,34.09,34.15,111200.0,26.9634,27.0504,26.9634,27.0108,111200.0
2010-03-02 10:25:00,34.16,34.19,34.14,34.19,50300.0,27.0187,27.0425,27.0029,27.0425,50300.0
2010-03-02 10:30:00,34.2,34.24,34.17,34.18,63700.0,27.0504,27.082,27.0267,27.0346,63700.0
2010-03-02 10:35:00,34.18,34.21,34.13,34.2,37200.0,27.0346,27.0583,26.995,27.0504,37200.0
2010-03-02 10:40:00,34.2,34.24,34.19,34.2,61500.0,27.0504,27.082,27.0425,27.0504,61500.0
2010-03-02 10:45:00,34.2,34.28,34.14,34.16,88700.0,27.0504,27.1137,27.0029,27.0187,88700.0
2010-03-02 10:50:00,34.17,34.2,34.16,34.18,26300.0,27.0267,27.0504,27.0187,27.0346,26300.0
2010-03-02 10:55:00,34.17,34.2,34.1,34.1,37700.0,27.0267,27.0504,26.9713,26.9713,37700.0
2010-03-02 11:00:00,34.1,34.23,34.1,34.23,42800.0,26.9713,27.0741,26.9713,27.0741,42800.0
2010-03-02 11:05:00,34.22,34.26,34.21,34.25,52300.0,27.0662,27.0978,27.0583,27.0899,52300.0
2010-03-02 11:10:00,34.24,34.3,34.21,34.21,166600.0,27.082,27.1295,27.0583,27.0583,166600.0
2010-03-02 11:15:00,34.2,34.28,34.15,34.28,311800.0,27.0504,27.1137,27.0108,27.1137,311800.0
2010-03-02 11:20:00,34.28,34.37,34.23,34.24,72700.0,27.1137,27.1848,27.0741,27.082,72700.0
2010-03-02 11:25:00,34.24,34.28,34.23,34.24,52800.0,27.082,27.1137,27.0741,27.082,52800.0
2010-03-02 11:30:00,34.25,34.25,34.21,34.22,43800.0,27.0899,27.0899,27.0583,27.0662,43800.0
2010-03-02 11:35:00,34.23,34.24,34.2,34.21,62600.0,27.0741,27.082,27.0504,27.0583,62600.0
2010-03-02 11:40:00,34.21,34.23,34.2,34.2,32500.0,27.0583,27.0741,27.0504,27.0504,32500.0
2010-03-02 11:45:00,34.21,34.21,34.15,34.17,137600.0,27.0583,27.0583,27.0108,27.0267,137600.0
2010-03-02 11:50:00,34.18,34.24,34.17,34.24,128900.0,27.0346,27.082,27.0267,27.082,128900.0
2010-03-02 11:55:00,34.24,34.27,34.19,34.2,48700.0,27.082,27.1057,27.0425,27.0504,48700.0
2010-03-02 12:00:00,34.2,34.27,34.19,34.22,44700.0,27.0504,27.1057,27.0425,27.0662,44700.0
2010-03-02 12:05:00,34.23,34.3,34.23,34.3,18900.0,27.0741,27.1295,27.0741,27.1295,18900.0
2010-03-02 12:10:00,34.29,34.29,34.23,34.24,47900.0,27.1216,27.1216,27.0741,27.082,47900.0
2010-03-02 12:15:00,34.24,34.25,34.21,34.23,32500.0,27.082,27.0899,27.0583,27.0741,32500.0
2010-03-02 12:20:00,34.22,34.28,34.22,34.26,26600.0,27.0662,27.1137,27.0662,27.0978,26600.0
2010-03-02 12:25:00,34.26,34.33,34.26,34.3,34500.0,27.0978,27.1532,27.0978,27.1295,34500.0
2010-03-02 12:30:00,34.31,34.31,34.21,34.21,30900.0,27.1374,27.1374,27.0583,27.0583,30900.0
2010-03-02 12:35:00,34.21,34.28,34.21,34.27,31000.0,27.0583,27.1137,27.0583,27.1057,31000.0
2010-03-02 12:40:00,34.28,34.28,34.23,34.24,46000.0,27.1137,27.1137,27.0741,27.082,46000.0
2010-03-02 12:45:00,34.24,34.26,34.2,34.25,65100.0,27.082,27.0978,27.0504,27.0899,65100.0
2010-03-02 12:50:00,34.25,34.28,34.25,34.28,27700.0,27.0899,27.1137,27.0899,27.1137,27700.0
2010-03-02 12:55:00,34.27,34.29,34.23,34.23,48400.0,27.1057,27.1216,27.0741,27.0741,48400.0
2010-03-02 13:00:00,34.23,34.26,34.2,34.2,34500.0,27.0741,27.0978,27.0504,27.0504,34500.0
2010-03-02 13:05:00,34.2,34.21,34.14,34.18,82500.0,27.0504,27.0583,27.0029,27.0346,82500.0
2010-03-02 13:10:00,34.19,34.2,34.16,34.2,47700.0,27.0425,27.0504,27.0187,27.0504,47700.0
2010-03-02 13:15:00,34.2,34.23,34.19,34.19,83500.0,27.0504,27.0741,27.0425,27.0425,83500.0
2010-03-02 13:20:00,34.19,34.22,34.19,34.19,43200.0,27.0425,27.0662,27.0425,27.0425,43200.0
2010-03-02 13:25:00,34.19,34.2,34.13,34.13,57800.0,27.0425,27.0504,26.995,26.995,57800.0
2010-03-02 13:30:00,34.13,34.18,34.11,34.18,64000.0,26.995,27.0346,26.9792,27.0346,64000.0
2010-03-02 13:35:00,34.18,34.21,34.17,34.21,32100.0,27.0346,27.0583,27.0267,27.0583,32100.0
2010-03-02 13:40:00,34.21,34.23,34.2,34.21,22100.0,27.0583,27.0741,27.0504,27.0583,22100.0
2010-03-02 13:45:00,34.21,34.23,34.2,34.2,14300.0,27.0583,27.0741,27.0504,27.0504,14300.0
2010-03-02 13:50:00,34.2,34.21,34.18,34.2,31500.0,27.0504,27.0583,27.0346,27.0504,31500.0
2010-03-02 13:55:00,34.2,34.26,34.2,34.2,68500.0,27.0504,27.0978,27.0504,27.0504,68500.0
2010-03-02 14:00:00,34.21,34.3,34.21,34.3,63000.0,27.0583,27.1295,27.0583,27.1295,63000.0
2010-03-02 14:05:00,34.29,34.31,34.27,34.31,28500.0,27.1216,27.1374,27.1057,27.1374,28500.0
2010-03-02 14:10:00,34.3,34.31,34.26,34.26,42800.0,27.1295,27.1374,27.0978,27.0978,42800.0
2010-03-02 14:15:00,34.26,34.29,34.25,34.28,68700.0,27.0978,27.1216,27.0899,27.1137,68700.0
2010-03-02 14:20:00,34.29,34.3,34.27,34.3,32800.0,27.1216,27.1295,27.1057,27.1295,32800.0
2010-03-02 14:25:00,34.31,34.31,34.25,34.25,37400.0,27.1374,27.1374,27.0899,27.0899,37400.0
2010-03-02 14:30:00,34.24,34.25,34.18,34.19,69300.0,27.082,27.0899,27.0346,27.0425,69300.0
2010-03-02 14:35:00,34.18,34.2,34.14,34.18,92200.0,27.0346,27.0504,27.0029,27.0346,92200.0
2010-03-02 14:40:00,34.19,34.19,34.11,34.15,109500.0,27.0425,27.0425,26.9792,27.0108,109500.0
2010-03-02 14:45:00,34.15,34.17,34.15,34.15,35900.0,27.0108,27.0267,27.0108,27.0108,35900.0
2010-03-02 14:50:00,34.15,34.16,34.11,34.12,80400.0,27.0108,27.0187,26.9792,26.9871,80400.0
2010-03-02 14:55:00,34.13,34.13,34.04,34.04,132800.0,26.995,26.995,26.9238,26.9238,132800.0
2010-03-02 15:00:00,34.04,34.06,34.03,34.05,155800.0,26.9238,26.9397,26.9159,26.9317,155800.0
2010-03-02 15:05:00,34.05,34.1,34.04,34.09,94600.0,26.9317,26.9713,26.9238,26.9634,94600.0
2010-03-02 15:10:00,34.09,34.1,34.08,34.09,70900.0,26.9634,26.9713,26.9555,26.9634,70900.0
2010-03-02 15:15:00,34.1,34.1,33.98,33.99,95600.0,26.9713,26.9713,26.8764,26.8843,95600.0
2010-03-02 15:20:00,33.98,34.0,33.98,33.99,95400.0,26.8764,26.8922,26.8764,26.8843,95400.0
2010-03-02 15:25:00,34.0,34.0,33.9,33.92,179200.0,26.8922,26.8922,26.8131,26.8289,179200.0
2010-03-02 15:30:00,33.92,33.97,33.9,33.96,194500.0,26.8289,26.8685,26.8131,26.8606,194500.0
2010-03-02 15:35:00,33.95,33.97,33.87,33.88,246700.0,26.8526,26.8685,26.7894,26.7973,246700.0
2010-03-02 15:40:00,33.88,33.93,33.87,33.87,123700.0,26.7973,26.8368,26.7894,26.7894,123700.0
2010-03-02 15:45:00,33.88,33.89,33.87,33.88,113100.0,26.7973,26.8052,26.7894,26.7973,113100.0
2010-03-02 15:50:00,33.87,33.93,33.87,33.88,206200.0,26.7894,26.8368,26.7894,26.7973,206200.0
2010-03-02 15:55:00,33.88,33.95,33.87,33.94,263500.0,26.7973,26.8526,26.7894,26.8447,263500.0
2010-03-03 09:30:00,34.05,34.08,33.77,33.9,205600.0,26.9317,26.9555,26.7103,26.8131,205600.0
2010-03-03 09:35:00,33.87,34.06,33.85,34.0,242000.0,26.7894,26.9397,26.7736,26.8922,242000.0
2010-03-03 09:40:00,33.99,34.0,33.92,34.0,117000.0,26.8843,26.8922,26.8289,26.8922,117000.0
2010-03-03 09:45:00,33.99,34.18,33.97,34.18,107500.0,26.8843,27.0346,26.8685,27.0346,107500.0
2010-03-03 09:50:00,34.18,34.21,34.13,34.16,116000.0,27.0346,27.0583,26.995,27.0187,116000.0
2010-03-03 09:55:00,34.16,34.19,34.11,34.12,134200.0,27.0187,27.0425,26.9792,26.9871,134200.0
2010-03-03 10:00:00,34.13,34.17,34.04,34.05,171000.0,26.995,27.0267,26.9238,26.9317,171000.0
2010-03-03 10:05:00,34.05,34.1,34.04,34.08,62200.0,26.9317,26.9713,26.9238,26.9555,62200.0
2010-03-03 10:10:00,34.08,34.13,34.08,34.08,84700.0,26.9555,26.995,26.9555,26.9555,84700.0
2010-03-03 10:15:00,34.09,34.1,34.02,34.09,71000.0,26.9634,26.9713,26.908,26.9634,71000.0
2010-03-03 10:20:00,34.09,34.11,33.99,34.0,75400.0,26.9634,26.9792,26.8843,26.8922,75400.0
2010-03-03 10:25:00,34.01,34.06,34.0,34.04,78300.0,26.9001,26.9397,26.8922,26.9238,78300.0
2010-03-03 10:30:00,34.04,34.09,34.0,34.09,85300.0,26.9238,26.9634,26.8922,26.9634,85300.0
2010-03-03 10:35:00,34.08,34.15,34.08,34.12,73300.0,26.9555,27.0108,26.9555,26.9871,73300.0
2010-03-03 10:40:00,34.12,34.13,34.08,34.1,65300.0,26.9871,26.995,26.9555,26.9713,65300.0
2010-03-03 10:45:00,34.1,34.2,34.1,34.19,72700.0,26.9713,27.0504,26.9713,27.0425,72700.0
2010-03-03 10:50:00,34.19,34.19,34.14,34.15,26900.0,27.0425,27.0425,27.0029,27.0108,26900.0
2010-03-03 10:55:00,34.15,34.29,34.15,34.28,74600.0,27.0108,27.1216,27.0108,27.1137,74600.0
2010-03-03 11:00:00,34.28,34.28,34.17,34.18,67800.0,27.1137,27.1137,27.0267,27.0346,67800.0
2010-03-03 11:05:00,34.17,34.27,34.17,34.26,47100.0,27.0267,27.1057,27.0267,27.0978,47100.0
2010-03-03 11:10:00,34.24,34.29,34.22,34.28,56200.0,27.082,27.1216,27.0662,27.1137,56200.0
2010-03-03 11:15:00,34.28,34.31,34.27,34.27,35700.0,27.1137,27.1374,27.1057,27.1057,35700.0
2010-03-03 11:20:00,34.27,34.35,34.27,34.31,77800.0,27.1057,27.169,27.1057,27.1374,77800.0
2010-03-03 11:25:00,34.31,34.31,34.24,34.26,69200.0,27.1374,27.1374,27.082,27.0978,69200.0
2010-03-03 11:30:00,34.25,34.29,34.24,34.26,144000.0,27.0899,27.1216,27.082,27.0978,144000.0
2010-03-03 11:35:00,34.25,34.25,34.1,34.11,108200.0,27.0899,27.0899,26.9713,26.9792,108200.0
2010-03-03 11:40:00,34.12,34.21,34.1,34.1,88000.0,26.9871,27.0583,26.9713,26.9713,88000.0
2010-03-03 11:45:00,34.1,34.11,34.03,34.04,62400.0,26.9713,26.9792,26.9159,26.9238,62400.0
2010-03-03 11:50:00,34.03,34.07,33.98,34.06,190700.0,26.9159,26.9476,26.8764,26.9397,190700.0
2010-03-03 11:55:00,34.07,34.1,34.05,34.07,109600.0,26.9476,26.9713,26.9317,26.9476,109600.0
2010-03-03 12:00:00,34.07,34.07,33.99,34.0,98800.0,26.9476,26.9476,26.8843,26.8922,98800.0
2010-03-03 12:05:00,34.0,34.0,33.97,33.99,183800.0,26.8922,26.8922,26.8685,26.8843,183800.0
2010-03-03 12:10:00,34.0,34.05,33.99,34.01,127200.0,26.8922,26.9317,26.8843,26.9001,127200.0
2010-03-03 12:15:00,34.01,34.01,34.0,34.0,101400.0,26.9001,26.9001,26.8922,26.8922,101400.0
2010-03-03 12:20:00,34.0,34.08,33.99,34.08,116900.0,26.8922,26.9555,26.8843,26.9555,116900.0
2010-03-03 12:25:00,34.08,34.08,34.0,34.01,45900.0,26.9555,26.9555,26.8922,26.9001,45900.0
2010-03-03 12:30:00,34.0,34.06,33.98,34.03,212500.0,26.8922,26.9397,26.8764,26.9159,212500.0
2010-03-03 12:35:00,34.03,34.04,34.0,34.03,58300.0,26.9159,26.9238,26.8922,26.9159,58300.0
2010-03-03 12:40:00,34.04,34.05,34.01,34.01,30300.0,26.9238,26.9317,26.9001,26.9001,30300.0
2010-03-03 12:45:00,34.01,34.02,33.99,34.01,62600.0,26.9001,26.908,26.8843,26.9001,62600.0
2010-03-03 12:50:00,34.01,34.03,34.0,34.01,41000.0,26.9001,26.9159,26.8922,26.9001,41000.0
2010-03-03 12:55:00,34.01,34.03,34.0,34.0,33800.0,26.9001,26.9159,26.8922,26.8922,33800.0
2010-03-03 13:00:00,34.0,34.07,33.99,34.04,48000.0,26.8922,26.9476,26.8843,26.9238,48000.0
2010-03-03 13:05:00,34.04,34.09,34.04,34.08,32500.0,26.9238,26.9634,26.9238,26.9555,32500.0
2010-03-03 13:10:00,34.07,34.15,34.03,34.14,87100.0,26.9476,27.0108,26.9159,27.0029,87100.0
2010-03-03 13:15:00,34.15,34.16,34.13,34.14,51200.0,27.0108,27.0187,26.995,27.0029,51200.0
2010-03-03 13:20:00,34.13,34.14,34.11,34.11,35900.0,26.995,27.0029,26.9792,26.9792,35900.0
2010-03-03 13:25:00,34.11,34.17,34.11,34.15,29500.0,26.9792,27.0267,26.9792,27.0108,29500.0
2010-03-03 13:30:00,34.16,34.17,34.11,34.11,32200.0,27.0187,27.0267,26.9792,26.9792,32200.0
2010-03-03 13:35:00,34.1,34.11,34.08,34.08,17600.0,26.9713,26.9792,26.9555,26.9555,17600.0
2010-03-03 13:40:00,34.08,34.13,34.08,34.1,39400.0,26.9555,26.995,26.9555,26.9713,39400.0
2010-03-03 13:45:00,34.1,34.17,34.1,34.17,35700.0,26.9713,27.0267,26.9713,27.0267,35700.0
2010-03-03 13:50:00,34.16,34.2,34.15,34.18,36500.0,27.0187,27.0504,27.0108,27.0346,36500.0
2010-03-03 13:55:00,34.18,34.18,34.11,34.18,49600.0,27.0346,27.0346,26.9792,27.0346,49600.0
2010-03-03 14:00:00,34.18,34.19,34.14,34.15,42500.0,27.0346,27.0425,27.0029,27.0108,42500.0
2010-03-03 14:05:00,34.15,34.15,34.1,34.12,41800.0,27.0108,27.0108,26.9713,26.9871,41800.0
2010-03-03 14:10:00,34.12,34.17,34.11,34.16,256200.0,26.9871,27.0267,26.9792,27.0187,256200.0
2010-03-03 14:15:00,34.16,34.19,34.15,34.18,125500.0,27.0187,27.0425,27.0108,27.0346,125500.0
2010-03-03 14:20:00,34.18,34.19,34.11,34.12,75200.0,27.0346,27.0425,26.9792,26.9871,75200.0
2010-03-03 14:25:00,34.11,34.12,34.04,34.05,110700.0,26.9792,26.9871,26.9238,26.9317,110700.0
2010-03-03 14:30:00,34.05,34.11,34.03,34.11,104200.0,26.9317,26.9792,26.9159,26.9792,104200.0
2010-03-03 14:35:00,34.11,34.12,34.1,34.12,66400.0,26.9792,26.9871,26.9713,26.9871,66400.0
2010-03-03 14:40:00,34.11,34.18,34.11,34.17,190300.0,26.9792,27.0346,26.9792,27.0267,190300.0
2010-03-03 14:45:00,34.17,34.18,34.07,34.08,133200.0,27.0267,27.0346,26.9476,26.9555,133200.0
2010-03-03 14:50:00,34.08,34.11,34.03,34.09,193200.0,26.9555,26.9792,26.9159,26.9634,193200.0
2010-03-03 14:55:00,34.09,34.18,34.09,34.16,111100.0,26.9634,27.0346,26.9634,27.0187,111100.0
2010-03-03 15:00:00,34.17,34.17,34.15,34.16,84400.0,27.0267,27.0267,27.0108,27.0187,84400.0
2010-03-03 15:05:00,34.16,34.2,34.15,34.19,176700.0,27.0187,27.0504,27.0108,27.0425,176700.0
2010-03-03 15:10:00,34.2,34.2,34.14,34.17,109800.0,27.0504,27.0504,27.0029,27.0267,109800.0
2010-03-03 15:15:00,34.17,34.18,34.15,34.15,103500.0,27.0267,27.0346,27.0108,27.0108,103500.0
2010-03-03 15:20:00,34.15,34.15,34.12,34.14,94500.0,27.0108,27.0108,26.9871,27.0029,94500.0
2010-03-03 15:25:00,34.14,34.15,34.12,34.13,84500.0,27.0029,27.0108,26.9871,26.995,84500.0
2010-03-03 15:30:00,34.12,34.13,34.08,34.13,99000.0,26.9871,26.995,26.9555,26.995,99000.0
2010-03-03 15:35:00,34.12,34.16,34.12,34.13,151000.0,26.9871,27.0187,26.9871,26.995,151000.0
2010-03-03 15:40:00,34.14,34.14,34.08,34.09,133900.0,27.0029,27.0029,26.9555,26.9634,133900.0
2010-03-03 15:45:00,34.09,34.13,34.09,34.13,125100.0,26.9634,26.995,26.9634,26.995,125100.0
2010-03-03 15:50:00,34.13,34.13,34.08,34.08,129700.0,26.995,26.995,26.9555,26.9555,129700.0
2010-03-03 15:55:00,34.08,34.09,34.04,34.07,307000.0,26.9555,26.9634,26.9238,26.9476,307000.0
2010-03-04 09:30:00,34.05,34.1,33.86,33.93,146700.0,26.9317,26.9713,26.7815,26.8368,146700.0
2010-03-04 09:35:00,33.93,34.0,33.78,33.82,202400.0,26.8368,26.8922,26.7182,26.7498,202400.0
2010-03-04 09:40:00,33.83,33.85,33.66,33.66,210100.0,26.7577,26.7736,26.6233,26.6233,210100.0
2010-03-04 09:45:00,33.67,33.67,33.57,33.61,191600.0,26.6312,26.6312,26.5521,26.5837,191600.0
2010-03-04 09:50:00,33.61,33.71,33.61,33.7,169100.0,26.5837,26.6628,26.5837,26.6549,169100.0
2010-03-04 09:55:00,33.71,33.75,33.7,33.7,82300.0,26.6628,26.6945,26.6549,26.6549,82300.0
2010-03-04 10:00:00,33.69,33.74,33.63,33.64,209900.0,26.647,26.6865,26.5995,26.6075,209900.0
2010-03-04 10:05:00,33.64,33.65,33.6,33.62,163700.0,26.6075,26.6154,26.5758,26.5916,163700.0
2010-03-04 10:10:00,33.62,33.63,33.53,33.53,160100.0,26.5916,26.5995,26.5204,26.5204,160100.0
2010-03-04 10:15:00,33.54,33.58,33.52,33.56,184500.0,26.5284,26.56,26.5125,26.5442,184500.0
2010-03-04 10:20:00,33.56,33.6,33.55,33.6,110400.0,26.5442,26.5758,26.5363,26.5758,110400.0
2010-03-04 10:25:00,33.59,33.61,33.45,33.45,260700.0,26.5679,26.5837,26.4572,26.4572,260700.0
2010-03-04 10:30:00,33.46,33.5,33.44,33.5,229600.0,26.4651,26.4967,26.4493,26.4967,229600.0
2010-03-04 10:35:00,33.5,33.57,33.5,33.56,186200.0,26.4967,26.5521,26.4967,26.5442,186200.0
2010-03-04 10:40:00,33.57,33.57,33.51,33.51,128600.0,26.5521,26.5521,26.5046,26.5046,128600.0
2010-03-04 10:45:00,33.51,33.53,33.44,33.44,151100.0,26.5046,26.5204,26.4493,26.4493,151100.0
2010-03-04 10:50:00,33.45,33.45,33.34,33.38,165200.0,26.4572,26.4572,26.3702,26.4018,165200.0
2010-03-04 10:55:00,33.38,33.43,33.37,33.42,173500.0,26.4018,26.4414,26.3939,26.4334,173500.0
2010-03-04 11:00:00,33.43,33.44,33.37,33.38,135700.0,26.4414,26.4493,26.3939,26.4018,135700.0
2010-03-04 11:05:00,33.37,33.38,33.2,33.24,227900.0,26.3939,26.4018,26.2594,26.2911,227900.0
2010-03-04 11:10:00,33.25,33.3,33.21,33.25,269200.0,26.299,26.3385,26.2673,26.299,269200.0
2010-03-04 11:15:00,33.26,33.26,33.14,33.14,134200.0,26.3069,26.3069,26.212,26.212,134200.0
2010-03-04 11:20:00,33.15,33.15,33.03,33.09,608500.0,26.2199,26.2199,26.125,26.1724,608500.0
2010-03-04 11:25:00,33.09,33.1,32.94,32.94,376300.0,26.1724,26.1803,26.0538,26.0538,376300.0
2010-03-04 11:30:00,32.94,32.94,32.69,32.71,833600.0,26.0538,26.0538,25.8561,25.8719,833600.0
2010-03-04 11:35:00,32.71,32.77,32.54,32.76,702800.0,25.8719,25.9193,25.7374,25.9114,702800.0
2010-03-04 11:40:00,32.76,32.84,32.73,32.82,369400.0,25.9114,25.9747,25.8877,25.9589,369400.0
2010-03-04 11:45:00,32.83,33.02,32.82,32.95,333400.0,25.9668,26.1171,25.9589,26.0617,333400.0
2010-03-04 11:50:00,32.96,33.03,32.87,32.92,233700.0,26.0696,26.125,25.9984,26.038,233700.0
2010-03-04 11:55:00,32.92,32.93,32.89,32.92,153000.0,26.038,26.0459,26.0142,26.038,153000.0
2010-03-04 12:00:00,32.92,33.16,32.92,33.08,293100.0,26.038,26.2278,26.038,26.1645,293100.0
2010-03-04 12:05:00,33.09,33.11,33.04,33.11,71100.0,26.1724,26.1883,26.1329,26.1883,71100.0
2010-03-04 12:10:00,33.11,33.17,33.09,33.09,183500.0,26.1883,26.2357,26.1724,26.1724,183500.0
2010-03-04 12:15:00,33.1,33.15,33.03,33.09,107100.0,26.1803,26.2199,26.125,26.1724,107100.0
2010-03-04 12:20:00,33.09,33.12,33.08,33.11,72400.0,26.1724,26.1962,26.1645,26.1883,72400.0
2010-03-04 12:25:00,33.11,33.12,33.05,33.06,107600.0,26.1883,26.1962,26.1408,26.1487,107600.0
2010-03-04 12:30:00,33.07,33.13,33.05,33.1,95500.0,26.1566,26.2041,26.1408,26.1803,95500.0
2010-03-04 12:35:00,33.1,33.1,32.98,33.01,165200.0,26.1803,26.1803,26.0854,26.1092,165200.0
2010-03-04 12:40:00,33.01,33.02,32.94,32.94,111500.0,26.1092,26.1171,26.0538,26.0538,111500.0
2010-03-04 12:45:00,32.94,33.05,32.94,33.05,101900.0,26.0538,26.1408,26.0538,26.1408,101900.0
2010-03-04 12:50:00,33.04,33.05,32.97,32.98,55300.0,26.1329,26.1408,26.0775,26.0854,55300.0
2010-03-04 12:55:00,32.98,32.99,32.93,32.93,60300.0,26.0854,26.0933,26.0459,26.0459,60300.0
2010-03-04 13:00:00,32.92,32.95,32.83,32.84,122600.0,26.038,26.0617,25.9668,25.9747,122600.0
2010-03-04 13:05:00,32.83,32.83,32.73,32.78,221700.0,25.9668,25.9668,25.8877,25.9272,221700.0
2010-03-04 13:10:00,32.78,32.79,32.73,32.77,82500.0,25.9272,25.9351,25.8877,25.9193,82500.0
2010-03-04 13:15:00,32.77,32.86,32.74,32.81,141800.0,25.9193,25.9905,25.8956,25.951,141800.0
2010-03-04 13:20:00,32.81,32.83,32.79,32.81,103700.0,25.951,25.9668,25.9351,25.951,103700.0
2010-03-04 13:25:00,32.8,32.81,32.71,32.71,87100.0,25.9431,25.951,25.8719,25.8719,87100.0
2010-03-04 13:30:00,32.71,32.71,32.51,32.52,226700.0,25.8719,25.8719,25.7137,25.7216,226700.0
2010-03-04 13:35:00,32.53,32.58,32.45,32.58,281200.0,25.7295,25.769,25.6662,25.769,281200.0
2010-03-04 13:40:00,32.57,32.58,32.46,32.57,173100.0,25.7611,25.769,25.6741,25.7611,173100.0
2010-03-04 13:45:00,32.56,32.62,32.47,32.51,337900.0,25.7532,25.8007,25.682,25.7137,337900.0
2010-03-04 13:50:00,32.5,32.62,32.42,32.61,167500.0,25.7058,25.8007,25.6425,25.7928,167500.0
2010-03-04 13:55:00,32.61,32.71,32.6,32.71,162700.0,25.7928,25.8719,25.7849,25.8719,162700.0
2010-03-04 14:00:00,32.7,32.71,32.63,32.69,164700.0,25.864,25.8719,25.8086,25.8561,164700.0
2010-03-04 14:05:00,32.69,32.81,32.68,32.81,162200.0,25.8561,25.951,25.8481,25.951,162200.0
2010-03-04 14:10:00,32.81,32.91,32.8,32.9,317700.0,25.951,26.0301,25.9431,26.0222,317700.0
2010-03-04 14:15:00,32.9,32.97,32.83,32.85,306000.0,26.0222,26.0775,25.9668,25.9826,306000.0
2010-03-04 14:20:00,32.85,32.85,32.74,32.74,128200.0,25.9826,25.9826,25.8956,25.8956,128200.0
2010-03-04 14:25:00,32.75,32.79,32.73,32.78,173300.0,25.9035,25.9351,25.8877,25.9272,173300.0
2010-03-04 14:30:00,32.77,32.88,32.77,32.88,145100.0,25.9193,26.0063,25.9193,26.0063,145100.0
2010-03-04 14:35:00,32.88,32.88,32.84,32.85,195100.0,26.0063,26.0063,25.9747,25.9826,195100.0
2010-03-04 14:40:00,32.85,32.88,32.84,32.85,96500.0,25.9826,26.0063,25.9747,25.9826,96500.0
2010-03-04 14:45:00,32.85,32.96,32.85,32.96,133200.0,25.9826,26.0696,25.9826,26.0696,133200.0
2010-03-04 14:50:00,32.96,32.99,32.94,32.99,142400.0,26.0696,26.0933,26.0538,26.0933,142400.0
2010-03-04 14:55:00,32.99,33.04,32.96,32.96,187400.0,26.0933,26.1329,26.0696,26.0696,187400.0
2010-03-04 15:00:00,32.96,33.01,32.95,33.01,136600.0,26.0696,26.1092,26.0617,26.1092,136600.0
2010-03-04 15:05:00,33.0,33.01,32.95,32.99,172400.0,26.1012,26.1092,26.0617,26.0933,172400.0
2010-03-04 15:10:00,33.0,33.0,32.95,32.96,112000.0,26.1012,26.1012,26.0617,26.0696,112000.0
2010-03-04 15:15:00,32.96,33.0,32.92,33.0,145400.0,26.0696,26.1012,26.038,26.1012,145400.0
2010-03-04 15:20:00,33.0,33.0,32.96,32.98,122900.0,26.1012,26.1012,26.0696,26.0854,122900.0
2010-03-04 15:25:00,32.97,32.98,32.94,32.98,139000.0,26.0775,26.0854,26.0538,26.0854,139000.0
2010-03-04 15:30:00,32.98,33.0,32.88,32.97,343000.0,26.0854,26.1012,26.0063,26.0775,343000.0
2010-03-04 15:35:00,32.97,33.0,32.92,32.92,259200.0,26.0775,26.1012,26.038,26.038,259200.0
2010-03-04 15:40:00,32.92,33.0,32.89,32.98,251900.0,26.038,26.1012,26.0142,26.0854,251900.0
2010-03-04 15:45:00,32.98,33.02,32.93,32.94,267600.0,26.0854,26.1171,26.0459,26.0538,267600.0
2010-03-04 15:50:00,32.93,32.94,32.9,32.92,368800.0,26.0459,26.0538,26.0222,26.038,368800.0
2010-03-04 15:55:00,32.92,32.93,32.89,32.91,717000.0,26.038,26.0459,26.0142,26.0301,717000.0
2010-03-05 09:30:00,33.03,33.37,32.96,33.28,239300.0,26.125,26.3939,26.0696,26.3227,239300.0
2010-03-05 09:35:00,33.29,33.38,33.16,33.21,272600.0,26.3306,26.4018,26.2278,26.2673,272600.0
2010-03-05 09:40:00,33.2,33.36,33.16,33.35,239500.0,26.2594,26.386,26.2278,26.3781,239500.0
2010-03-05 09:45:00,33.38,33.59,33.36,33.54,225100.0,26.4018,26.5679,26.386,26.5284,225100.0
2010-03-05 09:50:00,33.54,33.58,33.5,33.51,140400.0,26.5284,26.56,26.4967,26.5046,140400.0
2010-03-05 09:55:00,33.51,33.58,33.49,33.54,134100.0,26.5046,26.56,26.4888,26.5284,134100.0
2010-03-05 10:00:00,33.53,33.64,33.53,33.57,142500.0,26.5204,26.6075,26.5204,26.5521,142500.0
2010-03-05 10:05:00,33.58,33.7,33.56,33.7,180000.0,26.56,26.6549,26.5442,26.6549,180000.0
2010-03-05 10:10:00,33.7,33.79,33.7,33.73,152700.0,26.6549,26.7261,26.6549,26.6786,152700.0
2010-03-05 10:15:00,33.72,33.78,33.69,33.72,212200.0,26.6707,26.7182,26.647,26.6707,212200.0
2010-03-05 10:20:00,33.71,33.72,33.43,33.5,233500.0,26.6628,26.6707,26.4414,26.4967,233500.0
2010-03-05 10:25:00,33.5,33.65,33.46,33.64,184000.0,26.4967,26.6154,26.4651,26.6075,184000.0
2010-03-05 10:30:00,33.65,33.73,33.63,33.73,97700.0,26.6154,26.6786,26.5995,26.6786,97700.0
2010-03-05 10:35:00,33.73,33.73,33.54,33.6,81600.0,26.6786,26.6786,26.5284,26.5758,81600.0
2010-03-05 10:40:00,33.59,33.63,33.58,33.58,59700.0,26.5679,26.5995,26.56,26.56,59700.0
2010-03-05 10:45:00,33.58,33.62,33.54,33.62,53000.0,26.56,26.5916,26.5284,26.5916,53000.0
2010-03-05 10:50:00,33.62,33.64,33.54,33.55,113500.0,26.5916,26.6075,26.5284,26.5363,113500.0
2010-03-05 10:55:00,33.55,33.58,33.49,33.56,144600.0,26.5363,26.56,26.4888,26.5442,144600.0
2010-03-05 11:00:00,33.57,33.6,33.52,33.52,154500.0,26.5521,26.5758,26.5125,26.5125,154500.0
2010-03-05 11:05:00,33.53,33.53,33.46,33.47,69200.0,26.5204,26.5204,26.4651,26.473,69200.0
2010-03-05 11:10:00,33.47,33.55,33.46,33.54,68800.0,26.473,26.5363,26.4651,26.5284,68800.0
2010-03-05 11:15:00,33.54,33.62,33.51,33.54,162700.0,26.5284,26.5916,26.5046,26.5284,162700.0
2010-03-05 11:20:00,33.53,33.53,33.37,33.4,152400.0,26.5204,26.5204,26.3939,26.4176,152400.0
2010-03-05 11:25:00,33.41,33.44,33.35,33.44,96400.0,26.4255,26.4493,26.3781,26.4493,96400.0
2010-03-05 11:30:00,33.44,33.54,33.41,33.41,102800.0,26.4493,26.5284,26.4255,26.4255,102800.0
2010-03-05 11:35:00,33.42,33.44,33.33,33.37,64300.0,26.4334,26.4493,26.3623,26.3939,64300.0
2010-03-05 11:40:00,33.36,33.45,33.36,33.45,62700.0,26.386,26.4572,26.386,26.4572,62700.0
2010-03-05 11:45:00,33.45,33.47,33.42,33.45,44800.0,26.4572,26.473,26.4334,26.4572,44800.0
2010-03-05 11:50:00,33.45,33.49,33.43,33.49,27900.0,26.4572,26.4888,26.4414,26.4888,27900.0
2010-03-05 11:55:00,33.48,33.51,33.39,33.41,93700.0,26.4809,26.5046,26.4097,26.4255,93700.0
2010-03-05 12:00:00,33.41,33.52,33.4,33.52,99900.0,26.4255,26.5125,26.4176,26.5125,99900.0
2010-03-05 12:05:00,33.53,33.56,33.49,33.49,43000.0,26.5204,26.5442,26.4888,26.4888,43000.0
2010-03-05 12:10:00,33.49,33.5,33.43,33.47,51800.0,26.4888,26.4967,26.4414,26.473,51800.0
2010-03-05 12:15:00,33.46,33.48,33.45,33.45,48600.0,26.4651,26.4809,26.4572,26.4572,48600.0
2010-03-05 12:20:00,33.45,33.53,33.44,33.53,41300.0,26.4572,26.5204,26.4493,26.5204,41300.0
2010-03-05 12:25:00,33.53,33.53,33.47,33.49,51500.0,26.5204,26.5204,26.473,26.4888,51500.0
2010-03-05 12:30:00,33.49,33.52,33.48,33.52,39900.0,26.4888,26.5125,26.4809,26.5125,39900.0
2010-03-05 12:35:00,33.52,33.59,33.48,33.59,72700.0,26.5125,26.5679,26.4809,26.5679,72700.0
2010-03-05 12:40:00,33.58,33.59,33.49,33.5,55400.0,26.56,26.5679,26.4888,26.4967,55400.0
2010-03-05 12:45:00,33.5,33.55,33.49,33.51,63200.0,26.4967,26.5363,26.4888,26.5046,63200.0
2010-03-05 12:50:00,33.51,33.54,33.5,33.5,36200.0,26.5046,26.5284,26.4967,26.4967,36200.0
2010-03-05 12:55:00,33.51,33.55,33.47,33.52,50800.0,26.5046,26.5363,26.473,26.5125,50800.0
2010-03-05 13:00:00,33.51,33.54,33.48,33.48,32000.0,26.5046,26.5284,26.4809,26.4809,32000.0
2010-03-05 13:05:00,33.47,33.49,33.42,33.48,36200.0,26.473,26.4888,26.4334,26.4809,36200.0
2010-03-05 13:10:00,33.48,33.57,33.48,33.56,41400.0,26.4809,26.5521,26.4809,26.5442,41400.0
2010-03-05 13:15:00,33.56,33.58,33.46,33.46,69100.0,26.5442,26.56,26.4651,26.4651,69100.0
2010-03-05 13:20:00,33.47,33.55,33.46,33.55,36800.0,26.473,26.5363,26.4651,26.5363,36800.0
2010-03-05 13:25:00,33.55,33.55,33.49,33.54,35200.0,26.5363,26.5363,26.4888,26.5284,35200.0
2010-03-05 13:30:00,33.54,33.58,33.53,33.55,44200.0,26.5284,26.56,26.5204,26.5363,44200.0
2010-03-05 13:35:00,33.54,33.54,33.42,33.45,71600.0,26.5284,26.5284,26.4334,26.4572,71600.0
2010-03-05 13:40:00,33.45,33.55,33.45,33.49,57500.0,26.4572,26.5363,26.4572,26.4888,57500.0
2010-03-05 13:45:00,33.49,33.58,33.49,33.57,37300.0,26.4888,26.56,26.4888,26.5521,37300.0
2010-03-05 13:50:00,33.57,33.58,33.51,33.56,27200.0,26.5521,26.56,26.5046,26.5442,27200.0
2010-03-05 13:55:00,33.55,33.6,33.52,33.6,45300.0,26.5363,26.5758,26.5125,26.5758,45300.0
2010-03-05 14:00:00,33.59,33.63,33.57,33.59,93600.0,26.5679,26.5995,26.5521,26.5679,93600.0
2010-03-05 14:05:00,33.59,33.64,33.58,33.63,34300.0,26.5679,26.6075,26.56,26.5995,34300.0
2010-03-05 14:10:00,33.61,33.61,33.56,33.58,49600.0,26.5837,26.5837,26.5442,26.56,49600.0
2010-03-05 14:15:00,33.58,33.61,33.54,33.56,51100.0,26.56,26.5837,26.5284,26.5442,51100.0
2010-03-05 14:20:00,33.56,33.58,33.51,33.53,25300.0,26.5442,26.56,26.5046,26.5204,25300.0
2010-03-05 14:25:00,33.53,33.54,33.49,33.52,40000.0,26.5204,26.5284,26.4888,26.5125,40000.0
2010-03-05 14:30:00,33.53,33.6,33.53,33.57,49200.0,26.5204,26.5758,26.5204,26.5521,49200.0
2010-03-05 14:35:00,33.56,33.57,33.54,33.55,33000.0,26.5442,26.5521,26.5284,26.5363,33000.0
2010-03-05 14:40:00,33.55,33.64,33.54,33.6,71900.0,26.5363,26.6075,26.5284,26.5758,71900.0
2010-03-05 14:45:00,33.61,33.66,33.59,33.65,70100.0,26.5837,26.6233,26.5679,26.6154,70100.0
2010-03-05 14:50:00,33.64,33.69,33.61,33.61,88000.0,26.6075,26.647,26.5837,26.5837,88000.0
2010-03-05 14:55:00,33.61,33.66,33.59,33.61,174300.0,26.5837,26.6233,26.5679,26.5837,174300.0
2010-03-05 15:00:00,33.61,33.73,33.6,33.72,111900.0,26.5837,26.6786,26.5758,26.6707,111900.0
2010-03-05 15:05:00,33.71,33.75,33.7,33.74,74000.0,26.6628,26.6945,26.6549,26.6865,74000.0
2010-03-05 15:10:00,33.74,33.74,33.64,33.67,79500.0,26.6865,26.6865,26.6075,26.6312,79500.0
2010-03-05 15:15:00,33.68,33.75,33.67,33.71,63600.0,26.6391,26.6945,26.6312,26.6628,63600.0
2010-03-05 15:20:00,33.71,33.71,33.64,33.67,56500.0,26.6628,26.6628,26.6075,26.6312,56500.0
2010-03-05 15:25:00,33.67,33.69,33.64,33.68,81200.0,26.6312,26.647,26.6075,26.6391,81200.0
2010-03-05 15:30:00,33.68,33.7,33.66,33.68,141000.0,26.6391,26.6549,26.6233,26.6391,141000.0
2010-03-05 15:35:00,33.68,33.68,33.64,33.64,77000.0,26.6391,26.6391,26.6075,26.6075,77000.0
2010-03-05 15:40:00,33.64,33.73,33.64,33.71,124100.0,26.6075,26.6786,26.6075,26.6628,124100.0
2010-03-05 15:45:00,33.72,33.76,33.72,33.73,195400.0,26.6707,26.7024,26.6707,26.6786,195400.0
2010-03-05 15:50:00,33.73,33.76,33.69,33.69,192000.0,26.6786,26.7024,26.647,26.647,192000.0
2010-03-05 15:55:00,33.69,33.76,33.69,33.76,401200.0,26.647,26.7024,26.647,26.7024,401200.0
2010-03-08 09:30:00,33.74,33.77,33.57,33.65,76700.0,26.6865,26.7103,26.5521,26.6154,76700.0
2010-03-08 09:35:00,33.68,33.74,33.67,33.68,98000.0,26.6391,26.6865,26.6312,26.6391,98000.0
2010-03-08 09:40:00,33.68,33.84,33.67,33.71,188300.0,26.6391,26.7656,26.6312,26.6628,188300.0
2010-03-08 09:45:00,33.72,33.72,33.6,33.6,71400.0,26.6707,26.6707,26.5758,26.5758,71400.0
2010-03-08 09:50:00,33.59,33.73,33.57,33.69,73800.0,26.5679,26.6786,26.5521,26.647,73800.0
2010-03-08 09:55:00,33.69,33.72,33.61,33.65,46400.0,26.647,26.6707,26.5837,26.6154,46400.0
2010-03-08 10:00:00,33.65,33.7,33.64,33.7,49300.0,26.6154,26.6549,26.6075,26.6549,49300.0
2010-03-08 10:05:00,33.69,33.7,33.62,33.68,36400.0,26.647,26.6549,26.5916,26.6391,36400.0
2010-03-08 10:10:00,33.67,33.67,33.61,33.63,77100.0,26.6312,26.6312,26.5837,26.5995,77100.0
2010-03-08 10:15:00,33.63,33.66,33.61,33.62,41400.0,26.5995,26.6233,26.5837,26.5916,41400.0
2010-03-08 10:20:00,33.62,33.63,33.46,33.48,79400.0,26.5916,26.5995,26.4651,26.4809,79400.0
2010-03-08 10:25:00,33.48,33.57,33.48,33.56,52900.0,26.4809,26.5521,26.4809,26.5442,52900.0
2010-03-08 10:30:00,33.56,33.59,33.45,33.48,50500.0,26.5442,26.5679,26.4572,26.4809,50500.0
2010-03-08 10:35:00,33.48,33.54,33.47,33.5,87800.0,26.4809,26.5284,26.473,26.4967,87800.0
2010-03-08 10:40:00,33.49,33.51,33.46,33.47,71500.0,26.4888,26.5046,26.4651,26.473,71500.0
2010-03-08 10:45:00,33.47,33.47,33.31,33.36,180700.0,26.473,26.473,26.3464,26.386,180700.0
2010-03-08 10:50:00,33.37,33.38,33.22,33.26,351700.0,26.3939,26.4018,26.2753,26.3069,351700.0
2010-03-08 10:55:00,33.25,33.26,33.17,33.24,209800.0,26.299,26.3069,26.2357,26.2911,209800.0
2010-03-08 11:00:00,33.24,33.28,33.18,33.21,304400.0,26.2911,26.3227,26.2436,26.2673,304400.0
2010-03-08 11:05:00,33.21,33.22,33.18,33.2,112500.0,26.2673,26.2753,26.2436,26.2594,112500.0
2010-03-08 11:10:00,33.2,33.22,33.1,33.11,236600.0,26.2594,26.2753,26.1803,26.1883,236600.0
2010-03-08 11:15:00,33.11,33.12,33.03,33.1,227200.0,26.1883,26.1962,26.125,26.1803,227200.0
2010-03-08 11:20:00,33.11,33.11,33.04,33.05,116400.0,26.1883,26.1883,26.1329,26.1408,116400.0
2010-03-08 11:25:00,33.05,33.09,33.04,33.06,100400.0,26.1408,26.1724,26.1329,26.1487,100400.0
2010-03-08 11:30:00,33.06,33.13,33.06,33.1,135200.0,26.1487,26.2041,26.1487,26.1803,135200.0
2010-03-08 11:35:00,33.1,33.17,33.09,33.09,117600.0,26.1803,26.2357,26.1724,26.1724,117600.0
2010-03-08 11:40:00,33.08,33.16,33.08,33.16,83900.0,26.1645,26.2278,26.1645,26.2278,83900.0
2010-03-08 11:45:00,33.16,33.2,33.15,33.2,54600.0,26.2278,26.2594,26.2199,26.2594,54600.0
2010-03-08 11:50:00,33.2,33.22,33.12,33.14,91600.0,26.2594,26.2753,26.1962,26.212,91600.0
2010-03-08 11:55:00,33.15,33.16,33.12,33.15,85200.0,26.2199,26.2278,26.1962,26.2199,85200.0
2010-03-08 12:00:00,33.16,33.17,33.12,33.14,85900.0,26.2278,26.2357,26.1962,26.212,85900.0
2010-03-08 12:05:00,33.14,33.16,33.13,33.15,54800.0,26.212,26.2278,26.2041,26.2199,54800.0
2010-03-08 12:10:00,33.14,33.17,33.1,33.1,53200.0,26.212,26.2357,26.1803,26.1803,53200.0
2010-03-08 12:15:00,33.1,33.14,33.1,33.14,23800.0,26.1803,26.212,26.1803,26.212,23800.0
2010-03-08 12:20:00,33.14,33.14,33.1,33.1,22600.0,26.212,26.212,26.1803,26.1803,22600.0
2010-03-08 12:25:00,33.1,33.16,33.1,33.15,86100.0,26.1803,26.2278,26.1803,26.2199,86100.0
2010-03-08 12:30:00,33.14,33.2,33.14,33.19,59700.0,26.212,26.2594,26.212,26.2515,59700.0
2010-03-08 12:35:00,33.19,33.2,33.19,33.2,53500.0,26.2515,26.2594,26.2515,26.2594,53500.0
2010-03-08 12:40:00,33.19,33.2,33.16,33.18,74300.0,26.2515,26.2594,26.2278,26.2436,74300.0
2010-03-08 12:45:00,33.18,33.18,33.12,33.12,94900.0,26.2436,26.2436,26.1962,26.1962,94900.0
2010-03-08 12:50:00,33.12,33.13,33.09,33.13,93000.0,26.1962,26.2041,26.1724,26.2041,93000.0
2010-03-08 12:55:00,33.12,33.19,33.12,33.13,104600.0,26.1962,26.2515,26.1962,26.2041,104600.0
2010-03-08 13:00:00,33.13,33.17,33.1,33.16,101400.0,26.2041,26.2357,26.1803,26.2278,101400.0
2010-03-08 13:05:00,33.17,33.18,33.15,33.16,30000.0,26.2357,26.2436,26.2199,26.2278,30000.0
2010-03-08 13:10:00,33.16,33.18,33.16,33.17,29900.0,26.2278,26.2436,26.2278,26.2357,29900.0
2010-03-08 13:15:00,33.17,33.18,33.13,33.15,48900.0,26.2357,26.2436,26.2041,26.2199,48900.0
2010-03-08 13:20:00,33.14,33.15,33.08,33.11,77800.0,26.212,26.2199,26.1645,26.1883,77800.0
2010-03-08 13:25:00,33.1,33.12,33.07,33.08,58000.0,26.1803,26.1962,26.1566,26.1645,58000.0
2010-03-08 13:30:00,33.09,33.1,33.08,33.1,23800.0,26.1724,26.1803,26.1645,26.1803,23800.0
2010-03-08 13:35:00,33.09,33.15,33.09,33.14,31700.0,26.1724,26.2199,26.1724,26.212,31700.0
2010-03-08 13:40:00,33.15,33.16,33.14,33.16,54700.0,26.2199,26.2278,26.212,26.2278,54700.0
2010-03-08 13:45:00,33.16,33.16,33.05,33.06,82600.0,26.2278,26.2278,26.1408,26.1487,82600.0
2010-03-08 13:50:00,33.07,33.1,33.06,33.09,71400.0,26.1566,26.1803,26.1487,26.1724,71400.0
2010-03-08 13:55:00,33.09,33.12,33.09,33.12,30600.0,26.1724,26.1962,26.1724,26.1962,30600.0
2010-03-08 14:00:00,33.12,33.14,33.11,33.14,64700.0,26.1962,26.212,26.1883,26.212,64700.0
2010-03-08 14:05:00,33.15,33.15,33.12,33.14,40900.0,26.2199,26.2199,26.1962,26.212,40900.0
2010-03-08 14:10:00,33.14,33.16,33.14,33.15,51100.0,26.212,26.2278,26.212,26.2199,51100.0
2010-03-08 14:15:00,33.15,33.15,33.12,33.15,49100.0,26.2199,26.2199,26.1962,26.2199,49100.0
2010-03-08 14:20:00,33.15,33.16,33.13,33.16,39400.0,26.2199,26.2278,26.2041,26.2278,39400.0
2010-03-08 14:25:00,33.16,33.19,33.15,33.18,44600.0,26.2278,26.2515,26.2199,26.2436,44600.0
2010-03-08 14:30:00,33.18,33.18,33.12,33.13,73300.0,26.2436,26.2436,26.1962,26.2041,73300.0
2010-03-08 14:35:00,33.13,33.13,33.05,33.12,150800.0,26.2041,26.2041,26.1408,26.1962,150800.0
2010-03-08 14:40:00,33.12,33.17,33.11,33.11,86500.0,26.1962,26.2357,26.1883,26.1883,86500.0
2010-03-08 14:45:00,33.12,33.13,33.09,33.13,96800.0,26.1962,26.2041,26.1724,26.2041,96800.0
2010-03-08 14:50:00,33.12,33.15,33.1,33.1,55400.0,26.1962,26.2199,26.1803,26.1803,55400.0
2010-03-08 14:55:00,33.1,33.15,33.1,33.15,48500.0,26.1803,26.2199,26.1803,26.2199,48500.0
2010-03-08 15:00:00,33.15,33.16,33.14,33.15,28300.0,26.2199,26.2278,26.212,26.2199,28300.0
2010-03-08 15:05:00,33.16,33.17,33.13,33.14,62100.0,26.2278,26.2357,26.2041,26.212,62100.0
2010-03-08 15:10:00,33.14,33.16,33.13,33.15,73800.0,26.212,26.2278,26.2041,26.2199,73800.0
2010-03-08 15:15:00,33.15,33.17,33.12,33.12,58500.0,26.2199,26.2357,26.1962,26.1962,58500.0
2010-03-08 15:20:00,33.13,33.18,33.13,33.17,83400.0,26.2041,26.2436,26.2041,26.2357,83400.0
2010-03-08 15:25:00,33.17,33.18,33.1,33.14,91200.0,26.2357,26.2436,26.1803,26.212,91200.0
2010-03-08 15:30:00,33.14,33.16,33.13,33.14,51600.0,26.212,26.2278,26.2041,26.212,51600.0
2010-03-08 15:35:00,33.15,33.16,33.11,33.12,122500.0,26.2199,26.2278,26.1883,26.1962,122500.0
2010-03-08 15:40:00,33.12,33.15,33.1,33.1,124300.0,26.1962,26.2199,26.1803,26.1803,124300.0
2010-03-08 15:45:00,33.1,33.13,33.1,33.12,219600.0,26.1803,26.2041,26.1803,26.1962,219600.0
2010-03-08 15:50:00,33.12,33.13,33.11,33.13,193100.0,26.1962,26.2041,26.1883,26.2041,193100.0
2010-03-08 15:55:00,33.13,33.13,33.09,33.09,341800.0,26.2041,26.2041,26.1724,26.1724,341800.0
2010-03-09 09:30:00,33.17,33.38,33.11,33.36,213800.0,26.2357,26.4018,26.1883,26.386,213800.0
2010-03-09 09:35:00,33.36,33.39,33.19,33.22,114500.0,26.386,26.4097,26.2515,26.2753,114500.0
2010-03-09 09:40:00,33.22,33.29,33.1,33.15,119900.0,26.2753,26.3306,26.1803,26.2199,119900.0
2010-03-09 09:45:00,33.15,33.21,33.14,33.2,79100.0,26.2199,26.2673,26.212,26.2594,79100.0
2010-03-09 09:50:00,33.21,33.32,33.2,33.28,218000.0,26.2673,26.3543,26.2594,26.3227,218000.0
2010-03-09 09:55:00,33.28,33.39,33.27,33.38,245400.0,26.3227,26.4097,26.3148,26.4018,245400.0
2010-03-09 10:00:00,33.38,33.38,33.25,33.28,511200.0,26.4018,26.4018,26.299,26.3227,511200.0
2010-03-09 10:05:00,33.28,33.36,33.28,33.32,64700.0,26.3227,26.386,26.3227,26.3543,64700.0
2010-03-09 10:10:00,33.32,33.34,33.25,33.27,95200.0,26.3543,26.3702,26.299,26.3148,95200.0
2010-03-09 10:15:00,33.28,33.29,33.25,33.29,64300.0,26.3227,26.3306,26.299,26.3306,64300.0
2010-03-09 10:20:00,33.29,33.33,33.28,33.29,92700.0,26.3306,26.3623,26.3227,26.3306,92700.0
2010-03-09 10:25:00,33.3,33.3,33.25,33.28,125100.0,26.3385,26.3385,26.299,26.3227,125100.0
2010-03-09 10:30:00,33.28,33.28,33.23,33.26,82000.0,26.3227,26.3227,26.2832,26.3069,82000.0
2010-03-09 10:35:00,33.26,33.34,33.25,33.27,216200.0,26.3069,26.3702,26.299,26.3148,216200.0
2010-03-09 10:40:00,33.27,33.33,33.22,33.33,93700.0,26.3148,26.3623,26.2753,26.3623,93700.0
2010-03-09 10:45:00,33.33,33.34,33.3,33.34,88100.0,26.3623,26.3702,26.3385,26.3702,88100.0
2010-03-09 10:50:00,33.34,33.39,33.33,33.34,260100.0,26.3702,26.4097,26.3623,26.3702,260100.0
2010-03-09 10:55:00,33.34,33.41,33.28,33.37,235700.0,26.3702,26.4255,26.3227,26.3939,235700.0
2010-03-09 11:00:00,33.37,33.42,33.34,33.38,200300.0,26.3939,26.4334,26.3702,26.4018,200300.0
2010-03-09 11:05:00,33.39,33.42,33.37,33.4,111300.0,26.4097,26.4334,26.3939,26.4176,111300.0
2010-03-09 11:10:00,33.4,33.44,33.28,33.29,171500.0,26.4176,26.4493,26.3227,26.3306,171500.0
2010-03-09 11:15:00,33.29,33.35,33.26,33.32,97800.0,26.3306,26.3781,26.3069,26.3543,97800.0
2010-03-09 11:20:00,33.31,33.38,33.31,33.33,157000.0,26.3464,26.4018,26.3464,26.3623,157000.0
2010-03-09 11:25:00,33.33,33.34,33.31,33.31,26200.0,26.3623,26.3702,26.3464,26.3464,26200.0
2010-03-09 11:30:00,33.31,33.31,33.27,33.29,105700.0,26.3464,26.3464,26.3148,26.3306,105700.0
2010-03-09 11:35:00,33.29,33.34,33.23,33.25,80600.0,26.3306,26.3702,26.2832,26.299,80600.0
2010-03-09 11:40:00,33.25,33.25,33.17,33.22,90000.0,26.299,26.299,26.2357,26.2753,90000.0
2010-03-09 11:45:00,33.22,33.26,33.21,33.26,49700.0,26.2753,26.3069,26.2673,26.3069,49700.0
2010-03-09 11:50:00,33.26,33.33,33.26,33.31,92700.0,26.3069,26.3623,26.3069,26.3464,92700.0
2010-03-09 11:55:00,33.32,33.33,33.31,33.33,43000.0,26.3543,26.3623,26.3464,26.3623,43000.0
2010-03-09 12:00:00,33.33,33.34,33.29,33.29,30400.0,26.3623,26.3702,26.3306,26.3306,30400.0
2010-03-09 12:05:00,33.29,33.32,33.23,33.28,60100.0,26.3306,26.3543,26.2832,26.3227,60100.0
2010-03-09 12:10:00,33.29,33.37,33.27,33.37,52100.0,26.3306,26.3939,26.3148,26.3939,52100.0
2010-03-09 12:15:00,33.37,33.37,33.29,33.34,51500.0,26.3939,26.3939,26.3306,26.3702,51500.0
2010-03-09 12:20:00,33.35,33.36,33.32,33.33,36900.0,26.3781,26.386,26.3543,26.3623,36900.0
2010-03-09 12:25:00,33.34,33.34,33.3,33.31,40700.0,26.3702,26.3702,26.3385,26.3464,40700.0
2010-03-09 12:30:00,33.31,33.35,33.29,33.3,53200.0,26.3464,26.3781,26.3306,26.3385,53200.0
2010-03-09 12:35:00,33.29,33.29,33.25,33.26,53000.0,26.3306,26.3306,26.299,26.3069,53000.0
2010-03-09 12:40:00,33.26,33.28,33.24,33.24,30700.0,26.3069,26.3227,26.2911,26.2911,30700.0
2010-03-09 12:45:00,33.25,33.3,33.21,33.29,74200.0,26.299,26.3385,26.2673,26.3306,74200.0
2010-03-09 12:50:00,33.3,33.35,33.28,33.35,43300.0,26.3385,26.3781,26.3227,26.3781,43300.0
2010-03-09 12:55:00,33.35,33.4,33.33,33.39,43200.0,26.3781,26.4176,26.3623,26.4097,43200.0
2010-03-09 13:00:00,33.4,33.4,33.35,33.35,31700.0,26.4176,26.4176,26.3781,26.3781,31700.0
2010-03-09 13:05:00,33.35,33.39,33.35,33.38,52100.0,26.3781,26.4097,26.3781,26.4018,52100.0
2010-03-09 13:10:00,33.38,33.42,33.38,33.39,60200.0,26.4018,26.4334,26.4018,26.4097,60200.0
2010-03-09 13:15:00,33.39,33.4,33.37,33.38,41300.0,26.4097,26.4176,26.3939,26.4018,41300.0
2010-03-09 13:20:00,33.38,33.41,33.37,33.38,85900.0,26.4018,26.4255,26.3939,26.4018,85900.0
2010-03-09 13:25:00,33.39,33.44,33.38,33.42,48200.0,26.4097,26.4493,26.4018,26.4334,48200.0
2010-03-09 13:30:00,33.42,33.45,33.39,33.4,59900.0,26.4334,26.4572,26.4097,26.4176,59900.0
2010-03-09 13:35:00,33.4,33.41,33.38,33.41,68000.0,26.4176,26.4255,26.4018,26.4255,68000.0
2010-03-09 13:40:00,33.41,33.42,33.39,33.41,48000.0,26.4255,26.4334,26.4097,26.4255,48000.0
2010-03-09 13:45:00,33.4,33.41,33.34,33.37,70400.0,26.4176,26.4255,26.3702,26.3939,70400.0
2010-03-09 13:50:00,33.37,33.4,33.36,33.38,43300.0,26.3939,26.4176,26.386,26.4018,43300.0
2010-03-09 13:55:00,33.38,33.39,33.33,33.37,48500.0,26.4018,26.4097,26.3623,26.3939,48500.0
2010-03-09 14:00:00,33.37,33.37,33.31,33.33,41800.0,26.3939,26.3939,26.3464,26.3623,41800.0
2010-03-09 14:05:00,33.33,33.35,33.31,33.31,46800.0,26.3623,26.3781,26.3464,26.3464,46800.0
2010-03-09 14:10:00,33.32,33.32,33.29,33.3,76200.0,26.3543,26.3543,26.3306,26.3385,76200.0
2010-03-09 14:15:00,33.3,33.31,33.28,33.28,108300.0,26.3385,26.3464,26.3227,26.3227,108300.0
2010-03-09 14:20:00,33.29,33.32,33.28,33.31,75900.0,26.3306,26.3543,26.3227,26.3464,75900.0
2010-03-09 14:25:00,33.31,33.31,33.27,33.27,47200.0,26.3464,26.3464,26.3148,26.3148,47200.0
2010-03-09 14:30:00,33.28,33.28,33.25,33.25,30400.0,26.3227,26.3227,26.299,26.299,30400.0
2010-03-09 14:35:00,33.25,33.29,33.25,33.26,104300.0,26.299,26.3306,26.299,26.3069,104300.0
2010-03-09 14:40:00,33.26,33.28,33.25,33.26,99000.0,26.3069,26.3227,26.299,26.3069,99000.0
2010-03-09 14:45:00,33.26,33.26,33.21,33.24,102200.0,26.3069,26.3069,26.2673,26.2911,102200.0
2010-03-09 14:50:00,33.24,33.25,33.18,33.22,319800.0,26.2911,26.299,26.2436,26.2753,319800.0
2010-03-09 14:55:00,33.22,33.22,33.18,33.21,93500.0,26.2753,26.2753,26.2436,26.2673,93500.0
2010-03-09 15:00:00,33.22,33.22,33.16,33.21,97900.0,26.2753,26.2753,26.2278,26.2673,97900.0
2010-03-09 15:05:00,33.2,33.22,33.19,33.2,100800.0,26.2594,26.2753,26.2515,26.2594,100800.0
2010-03-09 15:10:00,33.2,33.21,33.14,33.14,78400.0,26.2594,26.2673,26.212,26.212,78400.0
2010-03-09 15:15:00,33.14,33.17,33.11,33.16,152100.0,26.212,26.2357,26.1883,26.2278,152100.0
2010-03-09 15:20:00,33.17,33.2,33.12,33.13,103300.0,26.2357,26.2594,26.1962,26.2041,103300.0
2010-03-09 15:25:00,33.12,33.15,33.1,33.15,66100.0,26.1962,26.2199,26.1803,26.2199,66100.0
2010-03-09 15:30:00,33.14,33.17,33.11,33.13,122400.0,26.212,26.2357,26.1883,26.2041,122400.0
2010-03-09 15:35:00,33.14,33.17,33.13,33.16,132600.0,26.212,26.2357,26.2041,26.2278,132600.0
2010-03-09 15:40:00,33.17,33.2,33.13,33.14,133100.0,26.2357,26.2594,26.2041,26.212,133100.0
2010-03-09 15:45:00,33.15,33.15,33.08,33.1,177400.0,26.2199,26.2199,26.1645,26.1803,177400.0
2010-03-09 15:50:00,33.09,33.15,33.09,33.1,295300.0,26.1724,26.2199,26.1724,26.1803,295300.0
2010-03-09 15:55:00,33.1,33.11,33.07,33.07,247800.0,26.1803,26.1883,26.1566,26.1566,247800.0
2010-03-10 09:30:00,33.02,33.35,32.94,33.33,167700.0,26.1171,26.3781,26.0538,26.3623,167700.0
2010-03-10 09:35:00,33.38,33.44,33.2,33.29,398500.0,26.4018,26.4493,26.2594,26.3306,398500.0
2010-03-10 09:40:00,33.3,33.34,33.29,33.34,216700.0,26.3385,26.3702,26.3306,26.3702,216700.0
2010-03-10 09:45:00,33.34,33.37,33.28,33.32,141700.0,26.3702,26.3939,26.3227,26.3543,141700.0
2010-03-10 09:50:00,33.32,33.47,33.31,33.36,206600.0,26.3543,26.473,26.3464,26.386,206600.0
2010-03-10 09:55:00,33.36,33.39,33.33,33.38,70300.0,26.386,26.4097,26.3623,26.4018,70300.0
2010-03-10 10:00:00,33.38,33.53,33.37,33.51,204200.0,26.4018,26.5204,26.3939,26.5046,204200.0
2010-03-10 10:05:00,33.51,33.52,33.46,33.49,128400.0,26.5046,26.5125,26.4651,26.4888,128400.0
2010-03-10 10:10:00,33.48,33.49,33.42,33.43,120800.0,26.4809,26.4888,26.4334,26.4414,120800.0
2010-03-10 10:15:00,33.42,33.55,33.42,33.44,139300.0,26.4334,26.5363,26.4334,26.4493,139300.0
2010-03-10 10:20:00,33.43,33.53,33.43,33.46,105000.0,26.4414,26.5204,26.4414,26.4651,105000.0
2010-03-10 10:25:00,33.47,33.47,33.36,33.41,78900.0,26.473,26.473,26.386,26.4255,78900.0
2010-03-10 10:30:00,33.41,33.43,33.37,33.43,124000.0,26.4255,26.4414,26.3939,26.4414,124000.0
2010-03-10 10:35:00,33.42,33.5,33.41,33.41,405900.0,26.4334,26.4967,26.4255,26.4255,405900.0
2010-03-10 10:40:00,33.41,33.41,33.29,33.3,98100.0,26.4255,26.4255,26.3306,26.3385,98100.0
2010-03-10 10:45:00,33.29,33.4,33.29,33.38,144900.0,26.3306,26.4176,26.3306,26.4018,144900.0
2010-03-10 10:50:00,33.39,33.45,33.38,33.4,80500.0,26.4097,26.4572,26.4018,26.4176,80500.0
2010-03-10 10:55:00,33.41,33.46,33.4,33.43,62200.0,26.4255,26.4651,26.4176,26.4414,62200.0
2010-03-10 11:00:00,33.44,33.47,33.38,33.38,100800.0,26.4493,26.473,26.4018,26.4018,100800.0
2010-03-10 11:05:00,33.39,33.44,33.38,33.4,38800.0,26.4097,26.4493,26.4018,26.4176,38800.0
2010-03-10 11:10:00,33.4,33.41,33.36,33.41,37900.0,26.4176,26.4255,26.386,26.4255,37900.0
2010-03-10 11:15:00,33.4,33.41,33.36,33.37,55600.0,26.4176,26.4255,26.386,26.3939,55600.0
2010-03-10 11:20:00,33.37,33.41,33.36,33.4,57300.0,26.3939,26.4255,26.386,26.4176,57300.0
2010-03-10 11:25:00,33.4,33.4,33.31,33.32,32500.0,26.4176,26.4176,26.3464,26.3543,32500.0
2010-03-10 11:30:00,33.32,33.41,33.28,33.4,46400.0,26.3543,26.4255,26.3227,26.4176,46400.0
2010-03-10 11:35:00,33.41,33.43,33.39,33.4,68300.0,26.4255,26.4414,26.4097,26.4176,68300.0
2010-03-10 11:40:00,33.4,33.4,33.33,33.38,44400.0,26.4176,26.4176,26.3623,26.4018,44400.0
2010-03-10 11:45:00,33.37,33.4,33.35,33.39,86200.0,26.3939,26.4176,26.3781,26.4097,86200.0
2010-03-10 11:50:00,33.4,33.45,33.4,33.44,51500.0,26.4176,26.4572,26.4176,26.4493,51500.0
2010-03-10 11:55:00,33.45,33.47,33.37,33.37,83600.0,26.4572,26.473,26.3939,26.3939,83600.0
2010-03-10 12:00:00,33.36,33.41,33.33,33.4,68400.0,26.386,26.4255,26.3623,26.4176,68400.0
2010-03-10 12:05:00,33.4,33.41,33.24,33.25,62800.0,26.4176,26.4255,26.2911,26.299,62800.0
2010-03-10 12:10:00,33.24,33.3,33.22,33.27,100400.0,26.2911,26.3385,26.2753,26.3148,100400.0
2010-03-10 12:15:00,33.27,33.32,33.23,33.32,57400.0,26.3148,26.3543,26.2832,26.3543,57400.0
2010-03-10 12:20:00,33.33,33.38,33.31,33.31,36400.0,26.3623,26.4018,26.3464,26.3464,36400.0
2010-03-10 12:25:00,33.31,33.31,33.21,33.22,58200.0,26.3464,26.3464,26.2673,26.2753,58200.0
2010-03-10 12:30:00,33.21,33.27,33.19,33.23,104800.0,26.2673,26.3148,26.2515,26.2832,104800.0
2010-03-10 12:35:00,33.23,33.29,33.22,33.28,35900.0,26.2832,26.3306,26.2753,26.3227,35900.0
2010-03-10 12:40:00,33.28,33.3,33.24,33.24,29600.0,26.3227,26.3385,26.2911,26.2911,29600.0
2010-03-10 12:45:00,33.24,33.29,33.24,33.28,26300.0,26.2911,26.3306,26.2911,26.3227,26300.0
2010-03-10 12:50:00,33.28,33.4,33.28,33.4,69400.0,26.3227,26.4176,26.3227,26.4176,69400.0
2010-03-10 12:55:00,33.4,33.48,33.4,33.42,48200.0,26.4176,26.4809,26.4176,26.4334,48200.0
2010-03-10 13:00:00,33.42,33.45,33.4,33.44,87100.0,26.4334,26.4572,26.4176,26.4493,87100.0
2010-03-10 13:05:00,33.45,33.46,33.39,33.43,100200.0,26.4572,26.4651,26.4097,26.4414,100200.0
2010-03-10 13:10:00,33.44,33.44,33.4,33.43,90200.0,26.4493,26.4493,26.4176,26.4414,90200.0
2010-03-10 13:15:00,33.43,33.47,33.35,33.36,75900.0,26.4414,26.473,26.3781,26.386,75900.0
2010-03-10 13:20:00,33.37,33.42,33.36,33.4,42000.0,26.3939,26.4334,26.386,26.4176,42000.0
2010-03-10 13:25:00,33.4,33.41,33.38,33.38,37800.0,26.4176,26.4255,26.4018,26.4018,37800.0
2010-03-10 13:30:00,33.37,33.39,33.36,33.39,22800.0,26.3939,26.4097,26.386,26.4097,22800.0
2010-03-10 13:35:00,33.38,33.39,33.36,33.37,19400.0,26.4018,26.4097,26.386,26.3939,19400.0
2010-03-10 13:40:00,33.36,33.37,33.33,33.37,25800.0,26.386,26.3939,26.3623,26.3939,25800.0
2010-03-10 13:45:00,33.37,33.37,33.35,33.36,26600.0,26.3939,26.3939,26.3781,26.386,26600.0
2010-03-10 13:50:00,33.35,33.36,33.28,33.3,35200.0,26.3781,26.386,26.3227,26.3385,35200.0
2010-03-10 13:55:00,33.3,33.31,33.28,33.3,31900.0,26.3385,26.3464,26.3227,26.3385,31900.0
2010-03-10 14:00:00,33.3,33.32,33.27,33.32,34900.0,26.3385,26.3543,26.3148,26.3543,34900.0
2010-03-10 14:05:00,33.32,33.4,33.32,33.38,83000.0,26.3543,26.4176,26.3543,26.4018,83000.0
2010-03-10 14:10:00,33.37,33.4,33.36,33.4,57900.0,26.3939,26.4176,26.386,26.4176,57900.0
2010-03-10 14:15:00,33.4,33.43,33.38,33.39,79700.0,26.4176,26.4414,26.4018,26.4097,79700.0
2010-03-10 14:20:00,33.39,33.4,33.38,33.39,39100.0,26.4097,26.4176,26.4018,26.4097,39100.0
2010-03-10 14:25:00,33.39,33.42,33.39,33.4,85600.0,26.4097,26.4334,26.4097,26.4176,85600.0
2010-03-10 14:30:00,33.4,33.41,33.38,33.39,25400.0,26.4176,26.4255,26.4018,26.4097,25400.0
2010-03-10 14:35:00,33.39,33.4,33.37,33.38,46100.0,26.4097,26.4176,26.3939,26.4018,46100.0
2010-03-10 14:40:00,33.38,33.38,33.35,33.38,36900.0,26.4018,26.4018,26.3781,26.4018,36900.0
2010-03-10 14:45:00,33.38,33.4,33.37,33.38,40100.0,26.4018,26.4176,26.3939,26.4018,40100.0
2010-03-10 14:50:00,33.38,33.4,33.35,33.38,98000.0,26.4018,26.4176,26.3781,26.4018,98000.0
2010-03-10 14:55:00,33.38,33.38,33.35,33.36,85200.0,26.4018,26.4018,26.3781,26.386,85200.0
2010-03-10 15:00:00,33.36,33.37,33.29,33.29,94900.0,26.386,26.3939,26.3306,26.3306,94900.0
2010-03-10 15:05:00,33.29,33.31,33.24,33.31,183100.0,26.3306,26.3464,26.2911,26.3464,183100.0
2010-03-10 15:10:00,33.31,33.33,33.28,33.32,94600.0,26.3464,26.3623,26.3227,26.3543,94600.0
2010-03-10 15:15:00,33.33,33.35,33.26,33.26,98300.0,26.3623,26.3781,26.3069,26.3069,98300.0
2010-03-10 15:20:00,33.26,33.31,33.26,33.31,68400.0,26.3069,26.3464,26.3069,26.3464,68400.0
2010-03-10 15:25:00,33.31,33.31,33.2,33.2,91800.0,26.3464,26.3464,26.2594,26.2594,91800.0
2010-03-10 15:30:00,33.21,33.23,33.11,33.16,154300.0,26.2673,26.2832,26.1883,26.2278,154300.0
2010-03-10 15:35:00,33.16,33.23,33.15,33.23,187000.0,26.2278,26.2832,26.2199,26.2832,187000.0
2010-03-10 15:40:00,33.23,33.23,33.19,33.22,124900.0,26.2832,26.2832,26.2515,26.2753,124900.0
2010-03-10 15:45:00,33.22,33.26,33.2,33.24,148200.0,26.2753,26.3069,26.2594,26.2911,148200.0
2010-03-10 15:50:00,33.23,33.27,33.23,33.26,92900.0,26.2832,26.3148,26.2832,26.3069,92900.0
2010-03-10 15:55:00,33.26,33.29,33.23,33.24,151900.0,26.3069,26.3306,26.2832,26.2911,151900.0
2010-03-11 09:30:00,33.09,33.18,33.06,33.15,116000.0,26.1724,26.2436,26.1487,26.2199,116000.0
2010-03-11 09:35:00,33.14,33.2,33.09,33.11,164500.0,26.212,26.2594,26.1724,26.1883,164500.0
2010-03-11 09:40:00,33.1,33.18,33.1,33.12,137800.0,26.1803,26.2436,26.1803,26.1962,137800.0
2010-03-11 09:45:00,33.11,33.11,33.0,33.0,116100.0,26.1883,26.1883,26.1012,26.1012,116100.0
2010-03-11 09:50:00,33.0,33.03,33.0,33.02,53400.0,26.1012,26.125,26.1012,26.1171,53400.0
2010-03-11 09:55:00,33.01,33.05,33.01,33.01,85600.0,26.1092,26.1408,26.1092,26.1092,85600.0
2010-03-11 10:00:00,33.01,33.1,33.01,33.09,130200.0,26.1092,26.1803,26.1092,26.1724,130200.0
2010-03-11 10:05:00,33.09,33.16,33.08,33.13,201500.0,26.1724,26.2278,26.1645,26.2041,201500.0
2010-03-11 10:10:00,33.14,33.2,33.12,33.12,150500.0,26.212,26.2594,26.1962,26.1962,150500.0
2010-03-11 10:15:00,33.12,33.13,33.12,33.13,62000.0,26.1962,26.2041,26.1962,26.2041,62000.0
2010-03-11 10:20:00,33.13,33.18,33.1,33.15,142300.0,26.2041,26.2436,26.1803,26.2199,142300.0
2010-03-11 10:25:00,33.16,33.22,33.16,33.18,94800.0,26.2278,26.2753,26.2278,26.2436,94800.0
2010-03-11 10:30:00,33.18,33.22,33.17,33.2,147000.0,26.2436,26.2753,26.2357,26.2594,147000.0
2010-03-11 10:35:00,33.21,33.22,33.18,33.18,86500.0,26.2673,26.2753,26.2436,26.2436,86500.0
2010-03-11 10:40:00,33.19,33.19,33.1,33.11,63000.0,26.2515,26.2515,26.1803,26.1883,63000.0
2010-03-11 10:45:00,33.12,33.15,33.1,33.14,59400.0,26.1962,26.2199,26.1803,26.212,59400.0
2010-03-11 10:50:00,33.13,33.16,33.13,33.14,67500.0,26.2041,26.2278,26.2041,26.212,67500.0
2010-03-11 10:55:00,33.13,33.13,33.09,33.1,51100.0,26.2041,26.2041,26.1724,26.1803,51100.0
2010-03-11 11:00:00,33.11,33.16,33.1,33.14,64400.0,26.1883,26.2278,26.1803,26.212,64400.0
2010-03-11 11:05:00,33.14,33.18,33.14,33.15,68700.0,26.212,26.2436,26.212,26.2199,68700.0
2010-03-11 11:10:00,33.15,33.16,33.1,33.16,89200.0,26.2199,26.2278,26.1803,26.2278,89200.0
2010-03-11 11:15:00,33.15,33.17,33.14,33.17,58100.0,26.2199,26.2357,26.212,26.2357,58100.0
2010-03-11 11:20:00,33.17,33.24,33.17,33.22,117800.0,26.2357,26.2911,26.2357,26.2753,117800.0
2010-03-11 11:25:00,33.23,33.23,33.17,33.19,52300.0,26.2832,26.2832,26.2357,26.2515,52300.0
2010-03-11 11:30:00,33.19,33.26,33.15,33.19,121500.0,26.2515,26.3069,26.2199,26.2515,121500.0
2010-03-11 11:35:00,33.18,33.19,33.1,33.1,38900.0,26.2436,26.2515,26.1803,26.1803,38900.0
2010-03-11 11:40:00,33.1,33.1,33.05,33.05,59800.0,26.1803,26.1803,26.1408,26.1408,59800.0
2010-03-11 11:45:00,33.06,33.13,33.05,33.13,44600.0,26.1487,26.2041,26.1408,26.2041,44600.0
2010-03-11 11:50:00,33.12,33.13,33.0,33.02,53000.0,26.1962,26.2041,26.1012,26.1171,53000.0
2010-03-11 11:55:00,33.03,33.06,33.03,33.04,36500.0,26.125,26.1487,26.125,26.1329,36500.0
2010-03-11 12:00:00,33.05,33.09,33.04,33.07,37100.0,26.1408,26.1724,26.1329,26.1566,37100.0
2010-03-11 12:05:00,33.07,33.07,33.03,33.04,32800.0,26.1566,26.1566,26.125,26.1329,32800.0
2010-03-11 12:10:00,33.03,33.04,32.95,32.95,77200.0,26.125,26.1329,26.0617,26.0617,77200.0
2010-03-11 12:15:00,32.95,32.97,32.94,32.96,74000.0,26.0617,26.0775,26.0538,26.0696,74000.0
2010-03-11 12:20:00,32.97,33.0,32.95,32.98,61200.0,26.0775,26.1012,26.0617,26.0854,61200.0
2010-03-11 12:25:00,32.98,32.98,32.95,32.95,34300.0,26.0854,26.0854,26.0617,26.0617,34300.0
2010-03-11 12:30:00,32.96,32.97,32.94,32.94,51000.0,26.0696,26.0775,26.0538,26.0538,51000.0
2010-03-11 12:35:00,32.95,33.02,32.94,33.01,35700.0,26.0617,26.1171,26.0538,26.1092,35700.0
2010-03-11 12:40:00,33.01,33.04,33.0,33.0,49300.0,26.1092,26.1329,26.1012,26.1012,49300.0
2010-03-11 12:45:00,33.0,33.01,32.99,32.99,49900.0,26.1012,26.1092,26.0933,26.0933,49900.0
2010-03-11 12:50:00,32.99,33.01,32.98,33.01,46600.0,26.0933,26.1092,26.0854,26.1092,46600.0
2010-03-11 12:55:00,33.01,33.03,33.01,33.01,34900.0,26.1092,26.125,26.1092,26.1092,34900.0
2010-03-11 13:00:00,33.01,33.03,33.01,33.03,37500.0,26.1092,26.125,26.1092,26.125,37500.0
2010-03-11 13:05:00,33.03,33.07,33.02,33.07,53600.0,26.125,26.1566,26.1171,26.1566,53600.0
2010-03-11 13:10:00,33.07,33.09,33.07,33.08,36000.0,26.1566,26.1724,26.1566,26.1645,36000.0
2010-03-11 13:15:00,33.07,33.09,33.07,33.07,28100.0,26.1566,26.1724,26.1566,26.1566,28100.0
2010-03-11 13:20:00,33.08,33.09,33.06,33.08,32500.0,26.1645,26.1724,26.1487,26.1645,32500.0
2010-03-11 13:25:00,33.09,33.1,33.03,33.03,74600.0,26.1724,26.1803,26.125,26.125,74600.0
2010-03-11 13:30:00,33.04,33.06,33.03,33.04,57700.0,26.1329,26.1487,26.125,26.1329,57700.0
2010-03-11 13:35:00,33.05,33.06,33.0,33.01,59500.0,26.1408,26.1487,26.1012,26.1092,59500.0
2010-03-11 13:40:00,33.02,33.05,33.01,33.03,40600.0,26.1171,26.1408,26.1092,26.125,40600.0
2010-03-11 13:45:00,33.04,33.07,33.03,33.06,62000.0,26.1329,26.1566,26.125,26.1487,62000.0
2010-03-11 13:50:00,33.05,33.05,33.0,33.0,48300.0,26.1408,26.1408,26.1012,26.1012,48300.0
2010-03-11 13:55:00,33.01,33.01,32.98,32.99,102900.0,26.1092,26.1092,26.0854,26.0933,102900.0
2010-03-11 14:00:00,32.99,33.01,32.96,32.98,80700.0,26.0933,26.1092,26.0696,26.0854,80700.0
2010-03-11 14:05:00,32.97,33.09,32.97,33.09,288100.0,26.0775,26.1724,26.0775,26.1724,288100.0
2010-03-11 14:10:00,33.09,33.16,33.08,33.15,394000.0,26.1724,26.2278,26.1645,26.2199,394000.0
2010-03-11 14:15:00,33.15,33.15,33.11,33.15,101100.0,26.2199,26.2199,26.1883,26.2199,101100.0
2010-03-11 14:20:00,33.15,33.16,33.14,33.15,118900.0,26.2199,26.2278,26.212,26.2199,118900.0
2010-03-11 14:25:00,33.15,33.17,33.1,33.14,154400.0,26.2199,26.2357,26.1803,26.212,154400.0
2010-03-11 14:30:00,33.14,33.15,33.11,33.11,121500.0,26.212,26.2199,26.1883,26.1883,121500.0
2010-03-11 14:35:00,33.11,33.16,33.11,33.13,148200.0,26.1883,26.2278,26.1883,26.2041,148200.0
2010-03-11 14:40:00,33.14,33.15,33.08,33.11,113600.0,26.212,26.2199,26.1645,26.1883,113600.0
2010-03-11 14:45:00,33.11,33.13,33.1,33.1,59900.0,26.1883,26.2041,26.1803,26.1803,59900.0
2010-03-11 14:50:00,33.1,33.12,33.05,33.06,221900.0,26.1803,26.1962,26.1408,26.1487,221900.0
2010-03-11 14:55:00,33.06,33.07,33.04,33.04,90100.0,26.1487,26.1566,26.1329,26.1329,90100.0
2010-03-11 15:00:00,33.04,33.05,33.01,33.04,82000.0,26.1329,26.1408,26.1092,26.1329,82000.0
2010-03-11 15:05:00,33.04,33.12,33.03,33.1,217400.0,26.1329,26.1962,26.125,26.1803,217400.0
2010-03-11 15:10:00,33.1,33.17,33.08,33.17,246000.0,26.1803,26.2357,26.1645,26.2357,246000.0
2010-03-11 15:15:00,33.17,33.28,33.16,33.26,599100.0,26.2357,26.3227,26.2278,26.3069,599100.0
2010-03-11 15:20:00,33.26,33.3,33.26,33.3,285500.0,26.3069,26.3385,26.3069,26.3385,285500.0
2010-03-11 15:25:00,33.3,33.36,33.23,33.35,364900.0,26.3385,26.386,26.2832,26.3781,364900.0
2010-03-11 15:30:00,33.35,33.39,33.3,33.35,831300.0,26.3781,26.4097,26.3385,26.3781,831300.0
2010-03-11 15:35:00,33.34,33.41,33.3,33.4,946900.0,26.3702,26.4255,26.3385,26.4176,946900.0
2010-03-11 15:40:00,33.4,33.53,33.3,33.48,1726600.0,26.4176,26.5204,26.3385,26.4809,1726600.0
2010-03-11 15:45:00,33.48,33.51,33.44,33.45,1070800.0,26.4809,26.5046,26.4493,26.4572,1070800.0
2010-03-11 15:50:00,33.45,33.54,33.42,33.51,706100.0,26.4572,26.5284,26.4334,26.5046,706100.0
2010-03-11 15:55:00,33.51,33.56,33.45,33.49,1010200.0,26.5046,26.5442,26.4572,26.4888,1010200.0
2010-03-12 09:30:00,33.68,33.74,33.6,33.7,238000.0,26.6391,26.6865,26.5758,26.6549,238000.0
2010-03-12 09:35:00,33.69,33.73,33.5,33.58,347100.0,26.647,26.6786,26.4967,26.56,347100.0
2010-03-12 09:40:00,33.57,33.65,33.52,33.54,262600.0,26.5521,26.6154,26.5125,26.5284,262600.0
2010-03-12 09:45:00,33.55,33.56,33.32,33.43,186200.0,26.5363,26.5442,26.3543,26.4414,186200.0
2010-03-12 09:50:00,33.43,33.51,33.36,33.38,115800.0,26.4414,26.5046,26.386,26.4018,115800.0
2010-03-12 09:55:00,33.38,33.44,33.28,33.35,158300.0,26.4018,26.4493,26.3227,26.3781,158300.0
2010-03-12 10:00:00,33.34,33.37,33.21,33.25,161400.0,26.3702,26.3939,26.2673,26.299,161400.0
2010-03-12 10:05:00,33.25,33.3,33.16,33.19,144200.0,26.299,26.3385,26.2278,26.2515,144200.0
2010-03-12 10:10:00,33.18,33.22,33.02,33.04,240000.0,26.2436,26.2753,26.1171,26.1329,240000.0
2010-03-12 10:15:00,33.04,33.11,32.96,32.98,294900.0,26.1329,26.1883,26.0696,26.0854,294900.0
2010-03-12 10:20:00,32.98,33.03,32.93,32.95,149400.0,26.0854,26.125,26.0459,26.0617,149400.0
2010-03-12 10:25:00,32.95,32.96,32.88,32.95,189900.0,26.0617,26.0696,26.0063,26.0617,189900.0
2010-03-12 10:30:00,32.95,33.12,32.94,33.12,254900.0,26.0617,26.1962,26.0538,26.1962,254900.0
2010-03-12 10:35:00,33.12,33.21,33.11,33.17,83900.0,26.1962,26.2673,26.1883,26.2357,83900.0
2010-03-12 10:40:00,33.17,33.18,33.09,33.14,81700.0,26.2357,26.2436,26.1724,26.212,81700.0
2010-03-12 10:45:00,33.15,33.16,33.07,33.1,76200.0,26.2199,26.2278,26.1566,26.1803,76200.0
2010-03-12 10:50:00,33.11,33.16,33.11,33.15,58700.0,26.1883,26.2278,26.1883,26.2199,58700.0
2010-03-12 10:55:00,33.15,33.18,33.03,33.07,119100.0,26.2199,26.2436,26.125,26.1566,119100.0
2010-03-12 11:00:00,33.07,33.12,33.06,33.09,89400.0,26.1566,26.1962,26.1487,26.1724,89400.0
2010-03-12 11:05:00,33.1,33.13,33.08,33.13,92200.0,26.1803,26.2041,26.1645,26.2041,92200.0
2010-03-12 11:10:00,33.12,33.14,33.08,33.12,90400.0,26.1962,26.212,26.1645,26.1962,90400.0
2010-03-12 11:15:00,33.12,33.17,33.12,33.15,85300.0,26.1962,26.2357,26.1962,26.2199,85300.0
2010-03-12 11:20:00,33.15,33.2,33.1,33.2,71900.0,26.2199,26.2594,26.1803,26.2594,71900.0
2010-03-12 11:25:00,33.2,33.24,33.18,33.2,185700.0,26.2594,26.2911,26.2436,26.2594,185700.0
2010-03-12 11:30:00,33.2,33.2,33.15,33.15,89300.0,26.2594,26.2594,26.2199,26.2199,89300.0
2010-03-12 11:35:00,33.16,33.2,33.12,33.17,92000.0,26.2278,26.2594,26.1962,26.2357,92000.0
2010-03-12 11:40:00,33.18,33.21,33.12,33.15,82400.0,26.2436,26.2673,26.1962,26.2199,82400.0
2010-03-12 11:45:00,33.15,33.2,33.11,33.11,78900.0,26.2199,26.2594,26.1883,26.1883,78900.0
2010-03-12 11:50:00,33.12,33.14,33.1,33.11,51000.0,26.1962,26.212,26.1803,26.1883,51000.0
2010-03-12 11:55:00,33.12,33.17,33.07,33.1,41600.0,26.1962,26.2357,26.1566,26.1803,41600.0
2010-03-12 12:00:00,33.11,33.25,33.11,33.25,94400.0,26.1883,26.299,26.1883,26.299,94400.0
2010-03-12 12:05:00,33.25,33.26,33.2,33.22,47800.0,26.299,26.3069,26.2594,26.2753,47800.0
2010-03-12 12:10:00,33.22,33.26,33.21,33.25,46000.0,26.2753,26.3069,26.2673,26.299,46000.0
2010-03-12 12:15:00,33.26,33.26,33.2,33.25,39600.0,26.3069,26.3069,26.2594,26.299,39600.0
2010-03-12 12:20:00,33.25,33.27,33.24,33.26,156600.0,26.299,26.3148,26.2911,26.3069,156600.0
2010-03-12 12:25:00,33.25,33.26,33.18,33.18,94800.0,26.299,26.3069,26.2436,26.2436,94800.0
2010-03-12 12:30:00,33.18,33.19,33.1,33.17,96300.0,26.2436,26.2515,26.1803,26.2357,96300.0
2010-03-12 12:35:00,33.17,33.22,33.12,33.15,53300.0,26.2357,26.2753,26.1962,26.2199,53300.0
2010-03-12 12:40:00,33.15,33.18,33.12,33.13,32300.0,26.2199,26.2436,26.1962,26.2041,32300.0
2010-03-12 12:45:00,33.13,33.18,33.13,33.18,39300.0,26.2041,26.2436,26.2041,26.2436,39300.0
2010-03-12 12:50:00,33.18,33.23,33.17,33.22,41800.0,26.2436,26.2832,26.2357,26.2753,41800.0
2010-03-12 12:55:00,33.22,33.22,33.18,33.19,26500.0,26.2753,26.2753,26.2436,26.2515,26500.0
2010-03-12 13:00:00,33.19,33.2,33.17,33.19,35900.0,26.2515,26.2594,26.2357,26.2515,35900.0
2010-03-12 13:05:00,33.19,33.23,33.17,33.22,45000.0,26.2515,26.2832,26.2357,26.2753,45000.0
2010-03-12 13:10:00,33.23,33.24,33.21,33.22,33600.0,26.2832,26.2911,26.2673,26.2753,33600.0
2010-03-12 13:15:00,33.22,33.22,33.17,33.18,44000.0,26.2753,26.2753,26.2357,26.2436,44000.0
2010-03-12 13:20:00,33.18,33.2,33.16,33.16,38800.0,26.2436,26.2594,26.2278,26.2278,38800.0
2010-03-12 13:25:00,33.17,33.19,33.13,33.17,93400.0,26.2357,26.2515,26.2041,26.2357,93400.0
2010-03-12 13:30:00,33.17,33.18,33.13,33.18,67700.0,26.2357,26.2436,26.2041,26.2436,67700.0
2010-03-12 13:35:00,33.17,33.19,33.08,33.1,285000.0,26.2357,26.2515,26.1645,26.1803,285000.0
2010-03-12 13:40:00,33.1,33.1,33.05,33.06,81600.0,26.1803,26.1803,26.1408,26.1487,81600.0
2010-03-12 13:45:00,33.07,33.08,33.04,33.05,71500.0,26.1566,26.1645,26.1329,26.1408,71500.0
2010-03-12 13:50:00,33.06,33.06,32.98,32.98,41200.0,26.1487,26.1487,26.0854,26.0854,41200.0
2010-03-12 13:55:00,32.98,33.1,32.98,33.06,54100.0,26.0854,26.1803,26.0854,26.1487,54100.0
2010-03-12 14:00:00,33.07,33.11,33.07,33.09,41800.0,26.1566,26.1883,26.1566,26.1724,41800.0
2010-03-12 14:05:00,33.09,33.11,33.08,33.1,35100.0,26.1724,26.1883,26.1645,26.1803,35100.0
2010-03-12 14:10:00,33.1,33.1,33.01,33.02,51000.0,26.1803,26.1803,26.1092,26.1171,51000.0
2010-03-12 14:15:00,33.03,33.11,33.03,33.1,56200.0,26.125,26.1883,26.125,26.1803,56200.0
2010-03-12 14:20:00,33.1,33.1,32.99,32.99,68400.0,26.1803,26.1803,26.0933,26.0933,68400.0
2010-03-12 14:25:00,32.99,33.04,32.99,33.01,49000.0,26.0933,26.1329,26.0933,26.1092,49000.0
2010-03-12 14:30:00,33.01,33.05,32.97,32.99,237200.0,26.1092,26.1408,26.0775,26.0933,237200.0
2010-03-12 14:35:00,32.99,33.0,32.93,32.94,49900.0,26.0933,26.1012,26.0459,26.0538,49900.0
2010-03-12 14:40:00,32.94,32.95,32.91,32.94,82500.0,26.0538,26.0617,26.0301,26.0538,82500.0
2010-03-12 14:45:00,32.95,32.96,32.87,32.88,117200.0,26.0617,26.0696,25.9984,26.0063,117200.0
2010-03-12 14:50:00,32.89,32.9,32.85,32.87,138400.0,26.0142,26.0222,25.9826,25.9984,138400.0
2010-03-12 14:55:00,32.86,32.87,32.82,32.87,124600.0,25.9905,25.9984,25.9589,25.9984,124600.0
2010-03-12 15:00:00,32.87,32.95,32.86,32.94,80800.0,25.9984,26.0617,25.9905,26.0538,80800.0
2010-03-12 15:05:00,32.95,32.98,32.94,32.97,75700.0,26.0617,26.0854,26.0538,26.0775,75700.0
2010-03-12 15:10:00,32.96,32.97,32.89,32.95,83900.0,26.0696,26.0775,26.0142,26.0617,83900.0
2010-03-12 15:15:00,32.95,32.96,32.87,32.89,159800.0,26.0617,26.0696,25.9984,26.0142,159800.0
2010-03-12 15:20:00,32.89,32.89,32.82,32.88,97600.0,26.0142,26.0142,25.9589,26.0063,97600.0
2010-03-12 15:25:00,32.88,32.9,32.8,32.83,80100.0,26.0063,26.0222,25.9431,25.9668,80100.0
2010-03-12 15:30:00,32.83,32.86,32.78,32.83,154800.0,25.9668,25.9905,25.9272,25.9668,154800.0
2010-03-12 15:35:00,32.83,32.87,32.83,32.85,132100.0,25.9668,25.9984,25.9668,25.9826,132100.0
2010-03-12 15:40:00,32.85,32.88,32.79,32.88,292000.0,25.9826,26.0063,25.9351,26.0063,292000.0
2010-03-12 15:45:00,32.88,32.94,32.88,32.91,292500.0,26.0063,26.0538,26.0063,26.0301,292500.0
2010-03-12 15:50:00,32.9,32.92,32.87,32.92,180300.0,26.0222,26.038,25.9984,26.038,180300.0
2010-03-12 15:55:00,32.92,32.92,32.88,32.88,314800.0,26.038,26.038,26.0063,26.0063,314800.0
2010-03-15 09:30:00,32.78,32.78,32.13,32.31,428100.0,25.9272,25.9272,25.4131,25.5555,428100.0
2010-03-15 09:35:00,32.32,32.41,32.24,32.25,331700.0,25.5634,25.6346,25.5001,25.508,331700.0
2010-03-15 09:40:00,32.25,32.35,32.24,32.28,269100.0,25.508,25.5871,25.5001,25.5318,269100.0
2010-03-15 09:45:00,32.28,32.33,32.23,32.29,285500.0,25.5318,25.5713,25.4922,25.5397,285500.0
2010-03-15 09:50:00,32.29,32.37,32.25,32.37,489000.0,25.5397,25.6029,25.508,25.6029,489000.0
2010-03-15 09:55:00,32.37,32.37,32.31,32.35,115800.0,25.6029,25.6029,25.5555,25.5871,115800.0
2010-03-15 10:00:00,32.35,32.38,32.28,32.34,151400.0,25.5871,25.6109,25.5318,25.5792,151400.0
2010-03-15 10:05:00,32.34,32.35,32.28,32.28,101700.0,25.5792,25.5871,25.5318,25.5318,101700.0
2010-03-15 10:10:00,32.28,32.35,32.28,32.33,127400.0,25.5318,25.5871,25.5318,25.5713,127400.0
2010-03-15 10:15:00,32.33,32.35,32.29,32.3,85900.0,25.5713,25.5871,25.5397,25.5476,85900.0
2010-03-15 10:20:00,32.3,32.36,32.26,32.26,108900.0,25.5476,25.595,25.5159,25.5159,108900.0
2010-03-15 10:25:00,32.26,32.38,32.24,32.3,148400.0,25.5159,25.6109,25.5001,25.5476,148400.0
2010-03-15 10:30:00,32.34,32.37,32.32,32.34,87400.0,25.5792,25.6029,25.5634,25.5792,87400.0
2010-03-15 10:35:00,32.34,32.43,32.33,32.38,169300.0,25.5792,25.6504,25.5713,25.6109,169300.0
2010-03-15 10:40:00,32.37,32.39,32.3,32.3,84500.0,25.6029,25.6188,25.5476,25.5476,84500.0
2010-03-15 10:45:00,32.31,32.4,32.27,32.35,244400.0,25.5555,25.6267,25.5239,25.5871,244400.0
2010-03-15 10:50:00,32.35,32.38,32.24,32.27,257900.0,25.5871,25.6109,25.5001,25.5239,257900.0
2010-03-15 10:55:00,32.28,32.28,32.18,32.25,216300.0,25.5318,25.5318,25.4527,25.508,216300.0
2010-03-15 11:00:00,32.25,32.28,32.24,32.27,137400.0,25.508,25.5318,25.5001,25.5239,137400.0
2010-03-15 11:05:00,32.26,32.31,32.26,32.26,60800.0,25.5159,25.5555,25.5159,25.5159,60800.0
2010-03-15 11:10:00,32.26,32.33,32.21,32.24,116600.0,25.5159,25.5713,25.4764,25.5001,116600.0
2010-03-15 11:15:00,32.24,32.29,32.19,32.21,126900.0,25.5001,25.5397,25.4606,25.4764,126900.0
2010-03-15 11:20:00,32.21,32.24,32.17,32.19,201800.0,25.4764,25.5001,25.4448,25.4606,201800.0
2010-03-15 11:25:00,32.19,32.3,32.19,32.29,179800.0,25.4606,25.5476,25.4606,25.5397,179800.0
2010-03-15 11:30:00,32.3,32.33,32.27,32.31,144200.0,25.5476,25.5713,25.5239,25.5555,144200.0
2010-03-15 11:35:00,32.31,32.31,32.23,32.24,158100.0,25.5555,25.5555,25.4922,25.5001,158100.0
2010-03-15 11:40:00,32.24,32.28,32.2,32.27,91900.0,25.5001,25.5318,25.4685,25.5239,91900.0
2010-03-15 11:45:00,32.27,32.28,32.25,32.27,46800.0,25.5239,25.5318,25.508,25.5239,46800.0
2010-03-15 11:50:00,32.27,32.32,32.26,32.27,60000.0,25.5239,25.5634,25.5159,25.5239,60000.0
2010-03-15 11:55:00,32.27,32.27,32.2,32.21,170400.0,25.5239,25.5239,25.4685,25.4764,170400.0
2010-03-15 12:00:00,32.2,32.21,32.15,32.19,146800.0,25.4685,25.4764,25.4289,25.4606,146800.0
2010-03-15 12:05:00,32.19,32.21,32.15,32.17,124900.0,25.4606,25.4764,25.4289,25.4448,124900.0
2010-03-15 12:10:00,32.17,32.17,31.93,31.93,382800.0,25.4448,25.4448,25.2549,25.2549,382800.0
2010-03-15 12:15:00,31.93,32.04,31.93,32.0,214400.0,25.2549,25.3419,25.2549,25.3103,214400.0
2010-03-15 12:20:00,32.0,32.0,31.94,31.99,147400.0,25.3103,25.3103,25.2628,25.3024,147400.0
2010-03-15 12:25:00,32.0,32.0,31.95,31.97,103000.0,25.3103,25.3103,25.2708,25.2866,103000.0
2010-03-15 12:30:00,31.98,32.0,31.94,31.97,216000.0,25.2945,25.3103,25.2628,25.2866,216000.0
2010-03-15 12:35:00,31.96,32.0,31.96,31.99,74000.0,25.2787,25.3103,25.2787,25.3024,74000.0
2010-03-15 12:40:00,32.0,32.09,31.97,32.08,186400.0,25.3103,25.3815,25.2866,25.3736,186400.0
2010-03-15 12:45:00,32.08,32.1,32.01,32.09,157600.0,25.3736,25.3894,25.3182,25.3815,157600.0
2010-03-15 12:50:00,32.09,32.09,32.0,32.08,205200.0,25.3815,25.3815,25.3103,25.3736,205200.0
2010-03-15 12:55:00,32.08,32.12,32.07,32.12,49600.0,25.3736,25.4052,25.3657,25.4052,49600.0
2010-03-15 13:00:00,32.11,32.19,32.07,32.18,177700.0,25.3973,25.4606,25.3657,25.4527,177700.0
2010-03-15 13:05:00,32.19,32.29,32.19,32.27,241700.0,25.4606,25.5397,25.4606,25.5239,241700.0
2010-03-15 13:10:00,32.26,32.31,32.18,32.2,144700.0,25.5159,25.5555,25.4527,25.4685,144700.0
2010-03-15 13:15:00,32.2,32.29,32.19,32.29,145200.0,25.4685,25.5397,25.4606,25.5397,145200.0
2010-03-15 13:20:00,32.28,32.33,32.24,32.31,171700.0,25.5318,25.5713,25.5001,25.5555,171700.0
2010-03-15 13:25:00,32.31,32.31,32.25,32.27,135400.0,25.5555,25.5555,25.508,25.5239,135400.0
2010-03-15 13:30:00,32.27,32.3,32.23,32.27,120800.0,25.5239,25.5476,25.4922,25.5239,120800.0
2010-03-15 13:35:00,32.27,32.32,32.26,32.32,79300.0,25.5239,25.5634,25.5159,25.5634,79300.0
2010-03-15 13:40:00,32.31,32.32,32.25,32.25,107100.0,25.5555,25.5634,25.508,25.508,107100.0
2010-03-15 13:45:00,32.26,32.28,32.25,32.26,87300.0,25.5159,25.5318,25.508,25.5159,87300.0
2010-03-15 13:50:00,32.27,32.3,32.26,32.29,94700.0,25.5239,25.5476,25.5159,25.5397,94700.0
2010-03-15 13:55:00,32.29,32.29,32.26,32.27,93900.0,25.5397,25.5397,25.5159,25.5239,93900.0
2010-03-15 14:00:00,32.26,32.27,32.25,32.26,36400.0,25.5159,25.5239,25.508,25.5159,36400.0
2010-03-15 14:05:00,32.26,32.27,32.22,32.25,83100.0,25.5159,25.5239,25.4843,25.508,83100.0
2010-03-15 14:10:00,32.25,32.26,32.21,32.22,46600.0,25.508,25.5159,25.4764,25.4843,46600.0
2010-03-15 14:15:00,32.22,32.26,32.22,32.25,93700.0,25.4843,25.5159,25.4843,25.508,93700.0
2010-03-15 14:20:00,32.25,32.25,32.2,32.25,76500.0,25.508,25.508,25.4685,25.508,76500.0
2010-03-15 14:25:00,32.25,32.27,32.23,32.25,94300.0,25.508,25.5239,25.4922,25.508,94300.0
2010-03-15 14:30:00,32.25,32.3,32.18,32.21,336500.0,25.508,25.5476,25.4527,25.4764,336500.0
2010-03-15 14:35:00,32.22,32.27,32.21,32.24,78800.0,25.4843,25.5239,25.4764,25.5001,78800.0
2010-03-15 14:40:00,32.25,32.28,32.24,32.25,61200.0,25.508,25.5318,25.5001,25.508,61200.0
2010-03-15 14:45:00,32.24,32.27,32.22,32.26,71600.0,25.5001,25.5239,25.4843,25.5159,71600.0
2010-03-15 14:50:00,32.26,32.33,32.25,32.33,119700.0,25.5159,25.5713,25.508,25.5713,119700.0
2010-03-15 14:55:00,32.33,32.34,32.27,32.28,99600.0,25.5713,25.5792,25.5239,25.5318,99600.0
2010-03-15 15:00:00,32.28,32.34,32.28,32.33,77700.0,25.5318,25.5792,25.5318,25.5713,77700.0
2010-03-15 15:05:00,32.33,32.35,32.32,32.32,138700.0,25.5713,25.5871,25.5634,25.5634,138700.0
2010-03-15 15:10:00,32.32,32.36,32.29,32.3,108800.0,25.5634,25.595,25.5397,25.5476,108800.0
2010-03-15 15:15:00,32.31,32.32,32.27,32.31,122500.0,25.5555,25.5634,25.5239,25.5555,122500.0
2010-03-15 15:20:00,32.31,32.37,32.28,32.28,141900.0,25.5555,25.6029,25.5318,25.5318,141900.0
2010-03-15 15:25:00,32.28,32.36,32.28,32.33,133200.0,25.5318,25.595,25.5318,25.5713,133200.0
2010-03-15 15:30:00,32.33,32.36,32.31,32.35,116700.0,25.5713,25.595,25.5555,25.5871,116700.0
2010-03-15 15:35:00,32.35,32.44,32.35,32.43,107300.0,25.5871,25.6583,25.5871,25.6504,107300.0
2010-03-15 15:40:00,32.44,32.46,32.42,32.45,129700.0,25.6583,25.6741,25.6425,25.6662,129700.0
2010-03-15 15:45:00,32.44,32.51,32.41,32.49,298900.0,25.6583,25.7137,25.6346,25.6979,298900.0
2010-03-15 15:50:00,32.49,32.51,32.47,32.48,279700.0,25.6979,25.7137,25.682,25.69,279700.0
2010-03-15 15:55:00,32.48,32.53,32.48,32.53,606900.0,25.69,25.7295,25.69,25.7295,606900.0
2010-03-16 09:30:00,32.15,32.51,32.15,32.49,244400.0,25.4289,25.7137,25.4289,25.6979,244400.0
2010-03-16 09:35:00,32.49,32.51,32.3,32.4,379100.0,25.6979,25.7137,25.5476,25.6267,379100.0
2010-03-16 09:40:00,32.39,32.43,32.09,32.12,228900.0,25.6188,25.6504,25.3815,25.4052,228900.0
2010-03-16 09:45:00,32.13,32.23,32.09,32.18,144400.0,25.4131,25.4922,25.3815,25.4527,144400.0
2010-03-16 09:50:00,32.18,32.28,32.14,32.23,110900.0,25.4527,25.5318,25.421,25.4922,110900.0
2010-03-16 09:55:00,32.23,32.27,32.2,32.26,88000.0,25.4922,25.5239,25.4685,25.5159,88000.0
2010-03-16 10:00:00,32.26,32.37,32.24,32.28,88800.0,25.5159,25.6029,25.5001,25.5318,88800.0
2010-03-16 10:05:00,32.28,32.36,32.27,32.3,91700.0,25.5318,25.595,25.5239,25.5476,91700.0
2010-03-16 10:10:00,32.29,32.37,32.27,32.35,64400.0,25.5397,25.6029,25.5239,25.5871,64400.0
2010-03-16 10:15:00,32.35,32.37,32.21,32.25,159900.0,25.5871,25.6029,25.4764,25.508,159900.0
2010-03-16 10:20:00,32.24,32.32,32.22,32.3,93700.0,25.5001,25.5634,25.4843,25.5476,93700.0
2010-03-16 10:25:00,32.3,32.35,32.29,32.33,52600.0,25.5476,25.5871,25.5397,25.5713,52600.0
2010-03-16 10:30:00,32.34,32.37,32.33,32.35,45700.0,25.5792,25.6029,25.5713,25.5871,45700.0
2010-03-16 10:35:00,32.34,32.39,32.34,32.36,61200.0,25.5792,25.6188,25.5792,25.595,61200.0
2010-03-16 10:40:00,32.37,32.4,32.36,32.39,35800.0,25.6029,25.6267,25.595,25.6188,35800.0
2010-03-16 10:45:00,32.4,32.41,32.36,32.38,48400.0,25.6267,25.6346,25.595,25.6109,48400.0
2010-03-16 10:50:00,32.39,32.4,32.35,32.36,81800.0,25.6188,25.6267,25.5871,25.595,81800.0
2010-03-16 10:55:00,32.36,32.46,32.35,32.46,83000.0,25.595,25.6741,25.5871,25.6741,83000.0
2010-03-16 11:00:00,32.45,32.46,32.4,32.42,64500.0,25.6662,25.6741,25.6267,25.6425,64500.0
2010-03-16 11:05:00,32.43,32.45,32.41,32.41,43300.0,25.6504,25.6662,25.6346,25.6346,43300.0
2010-03-16 11:10:00,32.42,32.45,32.41,32.44,48800.0,25.6425,25.6662,25.6346,25.6583,48800.0
2010-03-16 11:15:00,32.45,32.45,32.4,32.4,64600.0,25.6662,25.6662,25.6267,25.6267,64600.0
2010-03-16 11:20:00,32.4,32.45,32.36,32.36,46900.0,25.6267,25.6662,25.595,25.595,46900.0
2010-03-16 11:25:00,32.36,32.44,32.36,32.41,42500.0,25.595,25.6583,25.595,25.6346,42500.0
2010-03-16 11:30:00,32.42,32.45,32.36,32.38,59700.0,25.6425,25.6662,25.595,25.6109,59700.0
2010-03-16 11:35:00,32.37,32.42,32.36,32.4,57800.0,25.6029,25.6425,25.595,25.6267,57800.0
2010-03-16 11:40:00,32.4,32.44,32.39,32.4,33200.0,25.6267,25.6583,25.6188,25.6267,33200.0
2010-03-16 11:45:00,32.4,32.44,32.4,32.43,47400.0,25.6267,25.6583,25.6267,25.6504,47400.0
2010-03-16 11:50:00,32.43,32.44,32.38,32.39,35700.0,25.6504,25.6583,25.6109,25.6188,35700.0
2010-03-16 11:55:00,32.38,32.47,32.38,32.46,53700.0,25.6109,25.682,25.6109,25.6741,53700.0
2010-03-16 12:00:00,32.47,32.47,32.42,32.44,23600.0,25.682,25.682,25.6425,25.6583,23600.0
2010-03-16 12:05:00,32.45,32.49,32.45,32.46,62900.0,25.6662,25.6979,25.6662,25.6741,62900.0
2010-03-16 12:10:00,32.46,32.5,32.44,32.48,62000.0,25.6741,25.7058,25.6583,25.69,62000.0
2010-03-16 12:15:00,32.48,32.51,32.48,32.5,95400.0,25.69,25.7137,25.69,25.7058,95400.0
2010-03-16 12:20:00,32.51,32.54,32.4,32.49,1506400.0,25.7137,25.7374,25.6267,25.6979,1506400.0
2010-03-16 12:25:00,32.5,32.56,32.49,32.56,133400.0,25.7058,25.7532,25.6979,25.7532,133400.0
2010-03-16 12:30:00,32.55,32.61,32.55,32.61,97100.0,25.7453,25.7928,25.7453,25.7928,97100.0
2010-03-16 12:35:00,32.61,32.66,32.59,32.65,423500.0,25.7928,25.8323,25.777,25.8244,423500.0
2010-03-16 12:40:00,32.65,32.68,32.59,32.6,142900.0,25.8244,25.8481,25.777,25.7849,142900.0
2010-03-16 12:45:00,32.59,32.68,32.59,32.65,136100.0,25.777,25.8481,25.777,25.8244,136100.0
2010-03-16 12:50:00,32.65,32.73,32.65,32.7,124300.0,25.8244,25.8877,25.8244,25.864,124300.0
2010-03-16 12:55:00,32.69,32.72,32.68,32.72,70100.0,25.8561,25.8798,25.8481,25.8798,70100.0
2010-03-16 13:00:00,32.72,32.72,32.58,32.6,349400.0,25.8798,25.8798,25.769,25.7849,349400.0
2010-03-16 13:05:00,32.6,32.62,32.56,32.58,146400.0,25.7849,25.8007,25.7532,25.769,146400.0
2010-03-16 13:10:00,32.58,32.63,32.56,32.61,74000.0,25.769,25.8086,25.7532,25.7928,74000.0
2010-03-16 13:15:00,32.6,32.64,32.6,32.64,60100.0,25.7849,25.8165,25.7849,25.8165,60100.0
2010-03-16 13:20:00,32.64,32.67,32.63,32.66,43600.0,25.8165,25.8402,25.8086,25.8323,43600.0
2010-03-16 13:25:00,32.65,32.69,32.65,32.68,41700.0,25.8244,25.8561,25.8244,25.8481,41700.0
2010-03-16 13:30:00,32.68,32.68,32.63,32.63,30600.0,25.8481,25.8481,25.8086,25.8086,30600.0
2010-03-16 13:35:00,32.63,32.67,32.6,32.67,103800.0,25.8086,25.8402,25.7849,25.8402,103800.0
2010-03-16 13:40:00,32.67,32.67,32.63,32.63,44200.0,25.8402,25.8402,25.8086,25.8086,44200.0
2010-03-16 13:45:00,32.63,32.66,32.61,32.62,83900.0,25.8086,25.8323,25.7928,25.8007,83900.0
2010-03-16 13:50:00,32.62,32.7,32.61,32.65,157100.0,25.8007,25.864,25.7928,25.8244,157100.0
2010-03-16 13:55:00,32.65,32.75,32.61,32.74,419300.0,25.8244,25.9035,25.7928,25.8956,419300.0
2010-03-16 14:00:00,32.74,32.75,32.68,32.74,104800.0,25.8956,25.9035,25.8481,25.8956,104800.0
2010-03-16 14:05:00,32.73,32.76,32.73,32.75,52100.0,25.8877,25.9114,25.8877,25.9035,52100.0
2010-03-16 14:10:00,32.75,32.92,32.74,32.9,216200.0,25.9035,26.038,25.8956,26.0222,216200.0
2010-03-16 14:15:00,32.91,33.0,32.9,32.96,239100.0,26.0301,26.1012,26.0222,26.0696,239100.0
2010-03-16 14:20:00,32.97,33.04,32.94,33.01,216000.0,26.0775,26.1329,26.0538,26.1092,216000.0
2010-03-16 14:25:00,33.01,33.06,32.98,32.98,342500.0,26.1092,26.1487,26.0854,26.0854,342500.0
2010-03-16 14:30:00,32.98,33.04,32.94,33.0,170600.0,26.0854,26.1329,26.0538,26.1012,170600.0
2010-03-16 14:35:00,33.0,33.01,32.93,32.98,109700.0,26.1012,26.1092,26.0459,26.0854,109700.0
2010-03-16 14:40:00,32.97,33.0,32.86,32.9,150800.0,26.0775,26.1012,25.9905,26.0222,150800.0
2010-03-16 14:45:00,32.89,32.97,32.86,32.94,106100.0,26.0142,26.0775,25.9905,26.0538,106100.0
2010-03-16 14:50:00,32.95,32.99,32.92,32.95,283400.0,26.0617,26.0933,26.038,26.0617,283400.0
2010-03-16 14:55:00,32.96,33.05,32.93,32.99,213000.0,26.0696,26.1408,26.0459,26.0933,213000.0
2010-03-16 15:00:00,32.99,33.02,32.98,33.0,233700.0,26.0933,26.1171,26.0854,26.1012,233700.0
2010-03-16 15:05:00,32.99,33.03,32.96,32.96,236900.0,26.0933,26.125,26.0696,26.0696,236900.0
2010-03-16 15:10:00,32.96,33.05,32.94,33.04,201600.0,26.0696,26.1408,26.0538,26.1329,201600.0
2010-03-16 15:15:00,33.04,33.04,33.0,33.02,90000.0,26.1329,26.1329,26.1012,26.1171,90000.0
2010-03-16 15:20:00,33.02,33.03,33.0,33.01,113900.0,26.1171,26.125,26.1012,26.1092,113900.0
2010-03-16 15:25:00,33.01,33.1,32.4,33.1,1600600.0,26.1092,26.1803,25.6267,26.1803,1600600.0
2010-03-16 15:30:00,33.09,33.1,33.02,33.03,239000.0,26.1724,26.1803,26.1171,26.125,239000.0
2010-03-16 15:35:00,33.03,33.08,33.02,33.08,96700.0,26.125,26.1645,26.1171,26.1645,96700.0
2010-03-16 15:40:00,33.08,33.11,33.06,33.08,184900.0,26.1645,26.1883,26.1487,26.1645,184900.0
2010-03-16 15:45:00,33.07,33.08,33.01,33.06,163200.0,26.1566,26.1645,26.1092,26.1487,163200.0
2010-03-16 15:50:00,33.05,33.11,32.99,33.06,502600.0,26.1408,26.1883,26.0933,26.1487,502600.0
2010-03-16 15:55:00,33.07,33.11,33.06,33.07,354200.0,26.1566,26.1883,26.1487,26.1566,354200.0
2010-03-17 09:30:00,33.16,33.16,32.8,32.93,245200.0,26.2278,26.2278,25.9431,26.0459,245200.0
2010-03-17 09:35:00,32.93,32.94,32.65,32.72,369500.0,26.0459,26.0538,25.8244,25.8798,369500.0
2010-03-17 09:40:00,32.72,32.81,32.69,32.75,260000.0,25.8798,25.951,25.8561,25.9035,260000.0
2010-03-17 09:45:00,32.75,32.82,32.73,32.78,198600.0,25.9035,25.9589,25.8877,25.9272,198600.0
2010-03-17 09:50:00,32.78,32.8,32.51,32.52,246000.0,25.9272,25.9431,25.7137,25.7216,246000.0
2010-03-17 09:55:00,32.51,32.53,32.44,32.52,200400.0,25.7137,25.7295,25.6583,25.7216,200400.0
2010-03-17 10:00:00,32.52,32.54,32.37,32.38,256700.0,25.7216,25.7374,25.6029,25.6109,256700.0
2010-03-17 10:05:00,32.37,32.41,32.33,32.34,171800.0,25.6029,25.6346,25.5713,25.5792,171800.0
2010-03-17 10:10:00,32.34,32.38,32.33,32.35,102800.0,25.5792,25.6109,25.5713,25.5871,102800.0
2010-03-17 10:15:00,32.35,32.45,32.34,32.44,435800.0,25.5871,25.6662,25.5792,25.6583,435800.0
2010-03-17 10:20:00,32.39,32.51,32.38,32.41,191800.0,25.6188,25.7137,25.6109,25.6346,191800.0
2010-03-17 10:25:00,32.42,32.46,32.39,32.44,139900.0,25.6425,25.6741,25.6188,25.6583,139900.0
2010-03-17 10:30:00,32.44,32.5,32.37,32.38,306300.0,25.6583,25.7058,25.6029,25.6109,306300.0
2010-03-17 10:35:00,32.38,32.39,32.3,32.31,125100.0,25.6109,25.6188,25.5476,25.5555,125100.0
2010-03-17 10:40:00,32.3,32.41,32.29,32.41,83200.0,25.5476,25.6346,25.5397,25.6346,83200.0
2010-03-17 10:45:00,32.4,32.41,32.34,32.37,112300.0,25.6267,25.6346,25.5792,25.6029,112300.0
2010-03-17 10:50:00,32.37,32.45,32.37,32.41,80100.0,25.6029,25.6662,25.6029,25.6346,80100.0
2010-03-17 10:55:00,32.41,32.44,32.37,32.37,63900.0,25.6346,25.6583,25.6029,25.6029,63900.0
2010-03-17 11:00:00,32.37,32.42,32.35,32.4,116500.0,25.6029,25.6425,25.5871,25.6267,116500.0
2010-03-17 11:05:00,32.4,32.41,32.34,32.37,125400.0,25.6267,25.6346,25.5792,25.6029,125400.0
2010-03-17 11:10:00,32.37,32.41,32.36,32.4,49800.0,25.6029,25.6346,25.595,25.6267,49800.0
2010-03-17 11:15:00,32.39,32.42,32.36,32.36,56100.0,25.6188,25.6425,25.595,25.595,56100.0
2010-03-17 11:20:00,32.36,32.42,32.35,32.38,75200.0,25.595,25.6425,25.5871,25.6109,75200.0
2010-03-17 11:25:00,32.37,32.4,32.36,32.37,50200.0,25.6029,25.6267,25.595,25.6029,50200.0
2010-03-17 11:30:00,32.36,32.38,32.29,32.3,73300.0,25.595,25.6109,25.5397,25.5476,73300.0
2010-03-17 11:35:00,32.29,32.31,32.26,32.28,77900.0,25.5397,25.5555,25.5159,25.5318,77900.0
2010-03-17 11:40:00,32.28,32.34,32.27,32.33,148800.0,25.5318,25.5792,25.5239,25.5713,148800.0
2010-03-17 11:45:00,32.33,32.46,32.33,32.45,207100.0,25.5713,25.6741,25.5713,25.6662,207100.0
2010-03-17 11:50:00,32.46,32.5,32.45,32.5,90500.0,25.6741,25.7058,25.6662,25.7058,90500.0
2010-03-17 11:55:00,32.5,32.53,32.49,32.53,181800.0,25.7058,25.7295,25.6979,25.7295,181800.0
2010-03-17 12:00:00,32.53,32.65,32.53,32.64,220000.0,25.7295,25.8244,25.7295,25.8165,220000.0
2010-03-17 12:05:00,32.64,32.75,32.63,32.74,228200.0,25.8165,25.9035,25.8086,25.8956,228200.0
2010-03-17 12:10:00,32.74,32.8,32.74,32.78,136700.0,25.8956,25.9431,25.8956,25.9272,136700.0
2010-03-17 12:15:00,32.77,32.87,32.77,32.84,165200.0,25.9193,25.9984,25.9193,25.9747,165200.0
2010-03-17 12:20:00,32.84,32.95,32.81,32.94,181500.0,25.9747,26.0617,25.951,26.0538,181500.0
2010-03-17 12:25:00,32.94,32.95,32.81,32.81,128300.0,26.0538,26.0617,25.951,25.951,128300.0
2010-03-17 12:30:00,32.8,32.84,32.74,32.84,106000.0,25.9431,25.9747,25.8956,25.9747,106000.0
2010-03-17 12:35:00,32.84,32.86,32.8,32.81,72100.0,25.9747,25.9905,25.9431,25.951,72100.0
2010-03-17 12:40:00,32.8,32.82,32.78,32.78,51600.0,25.9431,25.9589,25.9272,25.9272,51600.0
2010-03-17 12:45:00,32.79,32.8,32.78,32.8,32200.0,25.9351,25.9431,25.9272,25.9431,32200.0
2010-03-17 12:50:00,32.79,32.79,32.75,32.76,71500.0,25.9351,25.9351,25.9035,25.9114,71500.0
2010-03-17 12:55:00,32.76,32.79,32.74,32.77,54200.0,25.9114,25.9351,25.8956,25.9193,54200.0
2010-03-17 13:00:00,32.77,32.79,32.74,32.79,57900.0,25.9193,25.9351,25.8956,25.9351,57900.0
2010-03-17 13:05:00,32.8,32.81,32.78,32.79,28900.0,25.9431,25.951,25.9272,25.9351,28900.0
2010-03-17 13:10:00,32.78,32.78,32.74,32.74,34600.0,25.9272,25.9272,25.8956,25.8956,34600.0
2010-03-17 13:15:00,32.74,32.74,32.7,32.71,50100.0,25.8956,25.8956,25.864,25.8719,50100.0
2010-03-17 13:20:00,32.71,32.75,32.7,32.73,34300.0,25.8719,25.9035,25.864,25.8877,34300.0
2010-03-17 13:25:00,32.73,32.78,32.73,32.74,48100.0,25.8877,25.9272,25.8877,25.8956,48100.0
2010-03-17 13:30:00,32.74,32.75,32.7,32.72,80900.0,25.8956,25.9035,25.864,25.8798,80900.0
2010-03-17 13:35:00,32.73,32.77,32.69,32.7,93700.0,25.8877,25.9193,25.8561,25.864,93700.0
2010-03-17 13:40:00,32.7,32.71,32.68,32.7,68100.0,25.864,25.8719,25.8481,25.864,68100.0
2010-03-17 13:45:00,32.7,32.7,32.64,32.67,46500.0,25.864,25.864,25.8165,25.8402,46500.0
2010-03-17 13:50:00,32.67,32.72,32.67,32.71,56500.0,25.8402,25.8798,25.8402,25.8719,56500.0
2010-03-17 13:55:00,32.71,32.77,32.71,32.76,52000.0,25.8719,25.9193,25.8719,25.9114,52000.0
2010-03-17 14:00:00,32.77,32.77,32.72,32.73,42700.0,25.9193,25.9193,25.8798,25.8877,42700.0
2010-03-17 14:05:00,32.72,32.8,32.72,32.8,51400.0,25.8798,25.9431,25.8798,25.9431,51400.0
2010-03-17 14:10:00,32.8,32.83,32.79,32.83,58800.0,25.9431,25.9668,25.9351,25.9668,58800.0
2010-03-17 14:15:00,32.83,32.83,32.75,32.77,71300.0,25.9668,25.9668,25.9035,25.9193,71300.0
2010-03-17 14:20:00,32.77,32.81,32.75,32.81,49800.0,25.9193,25.951,25.9035,25.951,49800.0
2010-03-17 14:25:00,32.8,32.83,32.79,32.79,35400.0,25.9431,25.9668,25.9351,25.9351,35400.0
2010-03-17 14:30:00,32.79,32.86,32.79,32.79,60800.0,25.9351,25.9905,25.9351,25.9351,60800.0
2010-03-17 14:35:00,32.8,32.8,32.71,32.71,86700.0,25.9431,25.9431,25.8719,25.8719,86700.0
2010-03-17 14:40:00,32.71,32.72,32.64,32.65,324400.0,25.8719,25.8798,25.8165,25.8244,324400.0
2010-03-17 14:45:00,32.65,32.66,32.61,32.64,98300.0,25.8244,25.8323,25.7928,25.8165,98300.0
2010-03-17 14:50:00,32.65,32.66,32.63,32.63,87400.0,25.8244,25.8323,25.8086,25.8086,87400.0
2010-03-17 14:55:00,32.63,32.66,32.62,32.64,82700.0,25.8086,25.8323,25.8007,25.8165,82700.0
2010-03-17 15:00:00,32.64,32.68,32.62,32.63,101000.0,25.8165,25.8481,25.8007,25.8086,101000.0
2010-03-17 15:05:00,32.63,32.65,32.62,32.63,141700.0,25.8086,25.8244,25.8007,25.8086,141700.0
2010-03-17 15:10:00,32.63,32.67,32.62,32.66,81200.0,25.8086,25.8402,25.8007,25.8323,81200.0
2010-03-17 15:15:00,32.67,32.69,32.58,32.6,122500.0,25.8402,25.8561,25.769,25.7849,122500.0
2010-03-17 15:20:00,32.6,32.62,32.57,32.58,136400.0,25.7849,25.8007,25.7611,25.769,136400.0
2010-03-17 15:25:00,32.58,32.58,32.5,32.51,128400.0,25.769,25.769,25.7058,25.7137,128400.0
2010-03-17 15:30:00,32.52,32.6,32.51,32.59,152500.0,25.7216,25.7849,25.7137,25.777,152500.0
2010-03-17 15:35:00,32.6,32.72,32.6,32.71,233800.0,25.7849,25.8798,25.7849,25.8719,233800.0
2010-03-17 15:40:00,32.71,32.74,32.67,32.72,154000.0,25.8719,25.8956,25.8402,25.8798,154000.0
2010-03-17 15:45:00,32.72,32.76,32.68,32.75,274100.0,25.8798,25.9114,25.8481,25.9035,274100.0
2010-03-17 15:50:00,32.74,32.78,32.71,32.74,274400.0,25.8956,25.9272,25.8719,25.8956,274400.0
2010-03-17 15:55:00,32.74,32.77,32.72,32.77,363900.0,25.8956,25.9193,25.8798,25.9193,363900.0
2010-03-18 09:30:00,32.46,32.62,32.17,32.18,283800.0,25.6741,25.8007,25.4448,25.4527,283800.0
2010-03-18 09:35:00,32.18,32.25,31.98,32.11,523200.0,25.4527,25.508,25.2945,25.3973,523200.0
2010-03-18 09:40:00,32.12,32.24,32.11,32.24,322700.0,25.4052,25.5001,25.3973,25.5001,322700.0
2010-03-18 09:45:00,32.23,32.26,32.19,32.24,372700.0,25.4922,25.5159,25.4606,25.5001,372700.0
2010-03-18 09:50:00,32.24,32.47,32.24,32.44,458600.0,25.5001,25.682,25.5001,25.6583,458600.0
2010-03-18 09:55:00,32.44,32.67,32.38,32.59,454400.0,25.6583,25.8402,25.6109,25.777,454400.0
2010-03-18 10:00:00,32.6,32.77,32.54,32.63,456900.0,25.7849,25.9193,25.7374,25.8086,456900.0
2010-03-18 10:05:00,32.63,32.86,32.58,32.82,241500.0,25.8086,25.9905,25.769,25.9589,241500.0
2010-03-18 10:10:00,32.84,32.92,32.78,32.83,207400.0,25.9747,26.038,25.9272,25.9668,207400.0
2010-03-18 10:15:00,32.82,33.0,32.81,32.99,178800.0,25.9589,26.1012,25.951,26.0933,178800.0
2010-03-18 10:20:00,32.99,33.0,32.91,32.96,126200.0,26.0933,26.1012,26.0301,26.0696,126200.0
2010-03-18 10:25:00,32.95,32.96,32.75,32.83,129400.0,26.0617,26.0696,25.9035,25.9668,129400.0
2010-03-18 10:30:00,32.84,33.02,32.84,32.87,259600.0,25.9747,26.1171,25.9747,25.9984,259600.0
2010-03-18 10:35:00,32.86,32.87,32.72,32.82,126200.0,25.9905,25.9984,25.8798,25.9589,126200.0
2010-03-18 10:40:00,32.82,32.9,32.75,32.89,98100.0,25.9589,26.0222,25.9035,26.0142,98100.0
2010-03-18 10:45:00,32.89,32.94,32.86,32.94,83500.0,26.0142,26.0538,25.9905,26.0538,83500.0
2010-03-18 10:50:00,32.94,32.97,32.83,32.85,112900.0,26.0538,26.0775,25.9668,25.9826,112900.0
2010-03-18 10:55:00,32.86,32.96,32.85,32.91,76000.0,25.9905,26.0696,25.9826,26.0301,76000.0
2010-03-18 11:00:00,32.92,32.97,32.86,32.87,106800.0,26.038,26.0775,25.9905,25.9984,106800.0
2010-03-18 11:05:00,32.86,32.88,32.81,32.84,68600.0,25.9905,26.0063,25.951,25.9747,68600.0
2010-03-18 11:10:00,32.84,32.89,32.83,32.87,79500.0,25.9747,26.0142,25.9668,25.9984,79500.0
2010-03-18 11:15:00,32.87,32.87,32.84,32.85,89400.0,25.9984,25.9984,25.9747,25.9826,89400.0
2010-03-18 11:20:00,32.85,32.88,32.84,32.88,130500.0,25.9826,26.0063,25.9747,26.0063,130500.0
2010-03-18 11:25:00,32.89,32.95,32.81,32.94,110900.0,26.0142,26.0617,25.951,26.0538,110900.0
2010-03-18 11:30:00,32.94,32.96,32.91,32.94,78100.0,26.0538,26.0696,26.0301,26.0538,78100.0
2010-03-18 11:35:00,32.94,33.0,32.92,32.99,70500.0,26.0538,26.1012,26.038,26.0933,70500.0
2010-03-18 11:40:00,32.98,33.05,32.96,33.05,137800.0,26.0854,26.1408,26.0696,26.1408,137800.0
2010-03-18 11:45:00,33.04,33.09,33.03,33.04,200000.0,26.1329,26.1724,26.125,26.1329,200000.0
2010-03-18 11:50:00,33.05,33.2,33.03,33.19,222400.0,26.1408,26.2594,26.125,26.2515,222400.0
2010-03-18 11:55:00,33.18,33.24,33.15,33.2,146400.0,26.2436,26.2911,26.2199,26.2594,146400.0
2010-03-18 12:00:00,33.2,33.31,33.11,33.11,284700.0,26.2594,26.3464,26.1883,26.1883,284700.0
2010-03-18 12:05:00,33.11,33.11,33.0,33.01,168900.0,26.1883,26.1883,26.1012,26.1092,168900.0
2010-03-18 12:10:00,33.01,33.1,33.0,33.09,115400.0,26.1092,26.1803,26.1012,26.1724,115400.0
2010-03-18 12:15:00,33.1,33.19,33.08,33.19,127200.0,26.1803,26.2515,26.1645,26.2515,127200.0
2010-03-18 12:20:00,33.19,33.2,33.11,33.13,53800.0,26.2515,26.2594,26.1883,26.2041,53800.0
2010-03-18 12:25:00,33.14,33.19,33.13,33.18,86500.0,26.212,26.2515,26.2041,26.2436,86500.0
2010-03-18 12:30:00,33.17,33.21,33.17,33.2,73400.0,26.2357,26.2673,26.2357,26.2594,73400.0
2010-03-18 12:35:00,33.2,33.26,33.2,33.25,90000.0,26.2594,26.3069,26.2594,26.299,90000.0
2010-03-18 12:40:00,33.24,33.28,33.19,33.19,48700.0,26.2911,26.3227,26.2515,26.2515,48700.0
2010-03-18 12:45:00,33.19,33.22,33.15,33.17,123100.0,26.2515,26.2753,26.2199,26.2357,123100.0
2010-03-18 12:50:00,33.17,33.2,33.14,33.14,138100.0,26.2357,26.2594,26.212,26.212,138100.0
2010-03-18 12:55:00,33.15,33.18,33.12,33.15,148500.0,26.2199,26.2436,26.1962,26.2199,148500.0
2010-03-18 13:00:00,33.15,33.21,33.15,33.21,98000.0,26.2199,26.2673,26.2199,26.2673,98000.0
2010-03-18 13:05:00,33.2,33.22,33.15,33.15,212200.0,26.2594,26.2753,26.2199,26.2199,212200.0
2010-03-18 13:10:00,33.15,33.15,33.12,33.12,114300.0,26.2199,26.2199,26.1962,26.1962,114300.0
2010-03-18 13:15:00,33.12,33.18,33.12,33.14,117100.0,26.1962,26.2436,26.1962,26.212,117100.0
2010-03-18 13:20:00,33.14,33.17,33.13,33.15,187000.0,26.212,26.2357,26.2041,26.2199,187000.0
2010-03-18 13:25:00,33.15,33.18,33.1,33.15,397300.0,26.2199,26.2436,26.1803,26.2199,397300.0
2010-03-18 13:30:00,33.15,33.35,33.14,33.35,433800.0,26.2199,26.3781,26.212,26.3781,433800.0
2010-03-18 13:35:00,33.35,33.44,33.3,33.43,252900.0,26.3781,26.4493,26.3385,26.4414,252900.0
2010-03-18 13:40:00,33.44,33.44,33.3,33.35,114200.0,26.4493,26.4493,26.3385,26.3781,114200.0
2010-03-18 13:45:00,33.35,33.37,33.31,33.36,94800.0,26.3781,26.3939,26.3464,26.386,94800.0
2010-03-18 13:50:00,33.35,33.41,33.35,33.36,69700.0,26.3781,26.4255,26.3781,26.386,69700.0
2010-03-18 13:55:00,33.36,33.38,33.33,33.35,71600.0,26.386,26.4018,26.3623,26.3781,71600.0
2010-03-18 14:00:00,33.34,33.36,33.22,33.24,156200.0,26.3702,26.386,26.2753,26.2911,156200.0
2010-03-18 14:05:00,33.24,33.24,33.16,33.21,158800.0,26.2911,26.2911,26.2278,26.2673,158800.0
2010-03-18 14:10:00,33.21,33.24,33.15,33.22,139100.0,26.2673,26.2911,26.2199,26.2753,139100.0
2010-03-18 14:15:00,33.22,33.22,33.05,33.05,104500.0,26.2753,26.2753,26.1408,26.1408,104500.0
2010-03-18 14:20:00,33.05,33.1,33.04,33.1,153300.0,26.1408,26.1803,26.1329,26.1803,153300.0
2010-03-18 14:25:00,33.1,33.11,33.08,33.1,61000.0,26.1803,26.1883,26.1645,26.1803,61000.0
2010-03-18 14:30:00,33.09,33.21,33.07,33.21,160800.0,26.1724,26.2673,26.1566,26.2673,160800.0
2010-03-18 14:35:00,33.2,33.22,33.17,33.18,113800.0,26.2594,26.2753,26.2357,26.2436,113800.0
2010-03-18 14:40:00,33.18,33.25,33.18,33.25,61700.0,26.2436,26.299,26.2436,26.299,61700.0
2010-03-18 14:45:00,33.24,33.25,33.19,33.22,88000.0,26.2911,26.299,26.2515,26.2753,88000.0
2010-03-18 14:50:00,33.22,33.25,33.2,33.23,49000.0,26.2753,26.299,26.2594,26.2832,49000.0
2010-03-18 14:55:00,33.23,33.29,33.21,33.28,99800.0,26.2832,26.3306,26.2673,26.3227,99800.0
2010-03-18 15:00:00,33.29,33.32,33.28,33.3,100400.0,26.3306,26.3543,26.3227,26.3385,100400.0
2010-03-18 15:05:00,33.3,33.31,33.26,33.3,97700.0,26.3385,26.3464,26.3069,26.3385,97700.0
2010-03-18 15:10:00,33.3,33.33,33.27,33.28,92600.0,26.3385,26.3623,26.3148,26.3227,92600.0
2010-03-18 15:15:00,33.29,33.4,33.28,33.36,171900.0,26.3306,26.4176,26.3227,26.386,171900.0
2010-03-18 15:20:00,33.36,33.45,33.35,33.45,208900.0,26.386,26.4572,26.3781,26.4572,208900.0
2010-03-18 15:25:00,33.44,33.62,33.44,33.61,422800.0,26.4493,26.5916,26.4493,26.5837,422800.0
2010-03-18 15:30:00,33.61,33.62,33.51,33.51,578200.0,26.5837,26.5916,26.5046,26.5046,578200.0
2010-03-18 15:35:00,33.52,33.64,33.49,33.58,365100.0,26.5125,26.6075,26.4888,26.56,365100.0
2010-03-18 15:40:00,33.58,33.67,33.57,33.65,411500.0,26.56,26.6312,26.5521,26.6154,411500.0
2010-03-18 15:45:00,33.65,33.69,33.59,33.6,436800.0,26.6154,26.647,26.5679,26.5758,436800.0
2010-03-18 15:50:00,33.6,33.6,33.53,33.58,412600.0,26.5758,26.5758,26.5204,26.56,412600.0
2010-03-18 15:55:00,33.58,33.58,33.54,33.57,505500.0,26.56,26.56,26.5284,26.5521,505500.0
2010-03-19 09:30:00,33.72,34.18,33.72,34.1,2301600.0,26.6707,27.0346,26.6707,26.9713,2301600.0
2010-03-19 09:35:00,34.09,34.68,34.09,34.67,861400.0,26.9634,27.43,26.9634,27.4221,861400.0
2010-03-19 09:40:00,34.68,34.7,34.43,34.59,976400.0,27.43,27.4459,27.2323,27.3589,976400.0
2010-03-19 09:45:00,34.59,34.62,34.16,34.29,682800.0,27.3589,27.3826,27.0187,27.1216,682800.0
2010-03-19 09:50:00,34.29,34.43,34.24,34.28,631200.0,27.1216,27.2323,27.082,27.1137,631200.0
2010-03-19 09:55:00,34.28,34.37,34.25,34.28,326800.0,27.1137,27.1848,27.0899,27.1137,326800.0
2010-03-19 10:00:00,34.29,34.38,34.26,34.36,339400.0,27.1216,27.1928,27.0978,27.1769,339400.0
2010-03-19 10:05:00,34.36,34.44,34.33,34.39,470800.0,27.1769,27.2402,27.1532,27.2007,470800.0
2010-03-19 10:10:00,34.4,34.4,34.22,34.25,408100.0,27.2086,27.2086,27.0662,27.0899,408100.0
2010-03-19 10:15:00,34.25,34.26,34.05,34.08,330900.0,27.0899,27.0978,26.9317,26.9555,330900.0
2010-03-19 10:20:00,34.07,34.21,34.06,34.12,227500.0,26.9476,27.0583,26.9397,26.9871,227500.0
2010-03-19 10:25:00,34.11,34.21,34.11,34.14,138100.0,26.9792,27.0583,26.9792,27.0029,138100.0
2010-03-19 10:30:00,34.14,34.24,34.09,34.24,124400.0,27.0029,27.082,26.9634,27.082,124400.0
2010-03-19 10:35:00,34.24,34.52,34.23,34.52,373900.0,27.082,27.3035,27.0741,27.3035,373900.0
2010-03-19 10:40:00,34.52,34.54,34.24,34.5,409300.0,27.3035,27.3193,27.082,27.2877,409300.0
2010-03-19 10:45:00,34.5,34.51,34.34,34.36,184200.0,27.2877,27.2956,27.1611,27.1769,184200.0
2010-03-19 10:50:00,34.36,34.44,34.31,34.31,122600.0,27.1769,27.2402,27.1374,27.1374,122600.0
2010-03-19 10:55:00,34.32,34.4,34.22,34.4,197900.0,27.1453,27.2086,27.0662,27.2086,197900.0
2010-03-19 11:00:00,34.4,34.42,34.31,34.34,149400.0,27.2086,27.2244,27.1374,27.1611,149400.0
2010-03-19 11:05:00,34.34,34.52,34.34,34.51,179500.0,27.1611,27.3035,27.1611,27.2956,179500.0
2010-03-19 11:10:00,34.52,34.52,34.28,34.42,221700.0,27.3035,27.3035,27.1137,27.2244,221700.0
2010-03-19 11:15:00,34.42,34.49,34.32,34.48,182200.0,27.2244,27.2798,27.1453,27.2718,182200.0
2010-03-19 11:20:00,34.48,34.55,34.43,34.44,210800.0,27.2718,27.3272,27.2323,27.2402,210800.0
2010-03-19 11:25:00,34.45,34.6,34.39,34.59,299500.0,27.2481,27.3668,27.2007,27.3589,299500.0
2010-03-19 11:30:00,34.59,34.61,34.4,34.5,225500.0,27.3589,27.3747,27.2086,27.2877,225500.0
2010-03-19 11:35:00,34.51,34.52,34.42,34.52,170000.0,27.2956,27.3035,27.2244,27.3035,170000.0
2010-03-19 11:40:00,34.52,34.54,34.43,34.45,116000.0,27.3035,27.3193,27.2323,27.2481,116000.0
2010-03-19 11:45:00,34.44,34.63,34.44,34.62,140900.0,27.2402,27.3905,27.2402,27.3826,140900.0
2010-03-19 11:50:00,34.62,34.67,34.57,34.58,216300.0,27.3826,27.4221,27.343,27.3509,216300.0
2010-03-19 11:55:00,34.58,34.67,34.53,34.56,220400.0,27.3509,27.4221,27.3114,27.3351,220400.0
2010-03-19 12:00:00,34.56,34.56,34.39,34.46,189300.0,27.3351,27.3351,27.2007,27.256,189300.0
2010-03-19 12:05:00,34.47,34.54,34.42,34.46,172200.0,27.2639,27.3193,27.2244,27.256,172200.0
2010-03-19 12:10:00,34.46,34.57,34.46,34.49,124100.0,27.256,27.343,27.256,27.2798,124100.0
2010-03-19 12:15:00,34.5,34.57,34.48,34.49,176800.0,27.2877,27.343,27.2718,27.2798,176800.0
2010-03-19 12:20:00,34.5,34.5,34.42,34.46,90600.0,27.2877,27.2877,27.2244,27.256,90600.0
2010-03-19 12:25:00,34.45,34.51,34.4,34.43,111500.0,27.2481,27.2956,27.2086,27.2323,111500.0
2010-03-19 12:30:00,34.43,34.46,34.41,34.42,73700.0,27.2323,27.256,27.2165,27.2244,73700.0
2010-03-19 12:35:00,34.42,34.44,34.38,34.39,87600.0,27.2244,27.2402,27.1928,27.2007,87600.0
2010-03-19 12:40:00,34.4,34.43,34.38,34.4,64000.0,27.2086,27.2323,27.1928,27.2086,64000.0
2010-03-19 12:45:00,34.4,34.44,34.37,34.42,114200.0,27.2086,27.2402,27.1848,27.2244,114200.0
2010-03-19 12:50:00,34.42,34.47,34.38,34.4,79600.0,27.2244,27.2639,27.1928,27.2086,79600.0
2010-03-19 12:55:00,34.4,34.42,34.32,34.32,85600.0,27.2086,27.2244,27.1453,27.1453,85600.0
2010-03-19 13:00:00,34.31,34.31,34.24,34.25,149400.0,27.1374,27.1374,27.082,27.0899,149400.0
2010-03-19 13:05:00,34.25,34.26,34.2,34.26,133500.0,27.0899,27.0978,27.0504,27.0978,133500.0
2010-03-19 13:10:00,34.26,34.28,34.24,34.26,148900.0,27.0978,27.1137,27.082,27.0978,148900.0
2010-03-19 13:15:00,34.26,34.29,34.23,34.24,96700.0,27.0978,27.1216,27.0741,27.082,96700.0
2010-03-19 13:20:00,34.24,34.28,34.15,34.19,93100.0,27.082,27.1137,27.0108,27.0425,93100.0
2010-03-19 13:25:00,34.2,34.25,34.14,34.24,129900.0,27.0504,27.0899,27.0029,27.082,129900.0
2010-03-19 13:30:00,34.23,34.26,34.2,34.24,55900.0,27.0741,27.0978,27.0504,27.082,55900.0
2010-03-19 13:35:00,34.24,34.26,34.17,34.21,87800.0,27.082,27.0978,27.0267,27.0583,87800.0
2010-03-19 13:40:00,34.21,34.21,34.12,34.13,95100.0,27.0583,27.0583,26.9871,26.995,95100.0
2010-03-19 13:45:00,34.13,34.15,34.12,34.14,90000.0,26.995,27.0108,26.9871,27.0029,90000.0
2010-03-19 13:50:00,34.15,34.27,34.14,34.23,96400.0,27.0108,27.1057,27.0029,27.0741,96400.0
2010-03-19 13:55:00,34.24,34.24,34.17,34.18,92100.0,27.082,27.082,27.0267,27.0346,92100.0
2010-03-19 14:00:00,34.19,34.19,34.12,34.15,95600.0,27.0425,27.0425,26.9871,27.0108,95600.0
2010-03-19 14:05:00,34.16,34.16,34.1,34.13,157600.0,27.0187,27.0187,26.9713,26.995,157600.0
2010-03-19 14:10:00,34.12,34.13,34.11,34.13,78900.0,26.9871,26.995,26.9792,26.995,78900.0
2010-03-19 14:15:00,34.13,34.24,34.1,34.2,296400.0,26.995,27.082,26.9713,27.0504,296400.0
2010-03-19 14:20:00,34.2,34.29,34.19,34.29,167000.0,27.0504,27.1216,27.0425,27.1216,167000.0
2010-03-19 14:25:00,34.29,34.39,34.29,34.38,159400.0,27.1216,27.2007,27.1216,27.1928,159400.0
2010-03-19 14:30:00,34.38,34.4,34.24,34.25,120500.0,27.1928,27.2086,27.082,27.0899,120500.0
2010-03-19 14:35:00,34.24,34.28,34.2,34.26,152800.0,27.082,27.1137,27.0504,27.0978,152800.0
2010-03-19 14:40:00,34.26,34.3,34.22,34.28,97000.0,27.0978,27.1295,27.0662,27.1137,97000.0
2010-03-19 14:45:00,34.28,34.37,34.27,34.37,100800.0,27.1137,27.1848,27.1057,27.1848,100800.0
2010-03-19 14:50:00,34.37,34.37,34.3,34.36,91300.0,27.1848,27.1848,27.1295,27.1769,91300.0
2010-03-19 14:55:00,34.36,34.42,34.35,34.41,167900.0,27.1769,27.2244,27.169,27.2165,167900.0
2010-03-19 15:00:00,34.41,34.43,34.39,34.41,137400.0,27.2165,27.2323,27.2007,27.2165,137400.0
2010-03-19 15:05:00,34.41,34.43,34.35,34.43,125700.0,27.2165,27.2323,27.169,27.2323,125700.0
2010-03-19 15:10:00,34.43,34.46,34.41,34.46,149600.0,27.2323,27.256,27.2165,27.256,149600.0
2010-03-19 15:15:00,34.46,34.54,34.44,34.54,176900.0,27.256,27.3193,27.2402,27.3193,176900.0
2010-03-19 15:20:00,34.54,34.56,34.5,34.52,168600.0,27.3193,27.3351,27.2877,27.3035,168600.0
2010-03-19 15:25:00,34.52,34.63,34.52,34.6,283100.0,27.3035,27.3905,27.3035,27.3668,283100.0
2010-03-19 15:30:00,34.59,34.61,34.51,34.51,458400.0,27.3589,27.3747,27.2956,27.2956,458400.0
2010-03-19 15:35:00,34.52,34.56,34.43,34.43,480700.0,27.3035,27.3351,27.2323,27.2323,480700.0
2010-03-19 15:40:00,34.44,34.47,34.38,34.47,370300.0,27.2402,27.2639,27.1928,27.2639,370300.0
2010-03-19 15:45:00,34.46,34.48,34.42,34.47,556300.0,27.256,27.2718,27.2244,27.2639,556300.0
2010-03-19 15:50:00,34.48,34.5,34.41,34.42,377300.0,27.2718,27.2877,27.2165,27.2244,377300.0
2010-03-19 15:55:00,34.42,34.42,34.35,34.39,987300.0,27.2244,27.2244,27.169,27.2007,987300.0
2010-03-22 09:30:00,34.47,35.1,34.45,35.05,1021400.0,27.2639,27.7622,27.2481,27.7227,1021400.0
2010-03-22 09:35:00,35.05,35.16,34.78,34.78,657300.0,27.7227,27.8097,27.5091,27.5091,657300.0
2010-03-22 09:40:00,34.79,34.82,34.37,34.51,922400.0,27.517,27.5408,27.1848,27.2956,922400.0
2010-03-22 09:45:00,34.5,34.63,34.37,34.46,553300.0,27.2877,27.3905,27.1848,27.256,553300.0
2010-03-22 09:50:00,34.46,34.53,34.3,34.38,375300.0,27.256,27.3114,27.1295,27.1928,375300.0
2010-03-22 09:55:00,34.37,34.61,34.35,34.41,474800.0,27.1848,27.3747,27.169,27.2165,474800.0
2010-03-22 10:00:00,34.41,34.86,34.4,34.81,461600.0,27.2165,27.5724,27.2086,27.5329,461600.0
2010-03-22 10:05:00,34.79,34.8,34.58,34.58,283300.0,27.517,27.525,27.3509,27.3509,283300.0
2010-03-22 10:10:00,34.59,34.64,34.46,34.49,250300.0,27.3589,27.3984,27.256,27.2798,250300.0
2010-03-22 10:15:00,34.49,34.54,34.42,34.51,159400.0,27.2798,27.3193,27.2244,27.2956,159400.0
2010-03-22 10:20:00,34.51,34.57,34.34,34.41,334300.0,27.2956,27.343,27.1611,27.2165,334300.0
2010-03-22 10:25:00,34.41,34.6,34.36,34.46,709400.0,27.2165,27.3668,27.1769,27.256,709400.0
2010-03-22 10:30:00,34.46,34.49,34.07,34.07,396000.0,27.256,27.2798,26.9476,26.9476,396000.0
2010-03-22 10:35:00,34.07,34.17,34.04,34.16,249000.0,26.9476,27.0267,26.9238,27.0187,249000.0
2010-03-22 10:40:00,34.16,34.29,34.15,34.25,171800.0,27.0187,27.1216,27.0108,27.0899,171800.0
2010-03-22 10:45:00,34.24,34.27,34.16,34.2,129200.0,27.082,27.1057,27.0187,27.0504,129200.0
2010-03-22 10:50:00,34.2,34.23,34.09,34.09,136300.0,27.0504,27.0741,26.9634,26.9634,136300.0
2010-03-22 10:55:00,34.09,34.1,33.89,33.92,276200.0,26.9634,26.9713,26.8052,26.8289,276200.0
2010-03-22 11:00:00,33.92,34.01,33.9,33.93,288500.0,26.8289,26.9001,26.8131,26.8368,288500.0
2010-03-22 11:05:00,33.93,33.93,33.79,33.8,345200.0,26.8368,26.8368,26.7261,26.734,345200.0
2010-03-22 11:10:00,33.81,33.89,33.77,33.86,213900.0,26.7419,26.8052,26.7103,26.7815,213900.0
2010-03-22 11:15:00,33.86,34.03,33.85,33.98,192600.0,26.7815,26.9159,26.7736,26.8764,192600.0
2010-03-22 11:20:00,33.97,33.97,33.89,33.89,104600.0,26.8685,26.8685,26.8052,26.8052,104600.0
2010-03-22 11:25:00,33.89,33.89,33.69,33.73,191300.0,26.8052,26.8052,26.647,26.6786,191300.0
2010-03-22 11:30:00,33.73,33.76,33.48,33.53,400100.0,26.6786,26.7024,26.4809,26.5204,400100.0
2010-03-22 11:35:00,33.54,33.75,33.53,33.73,142800.0,26.5284,26.6945,26.5204,26.6786,142800.0
2010-03-22 11:40:00,33.74,33.76,33.66,33.69,134400.0,26.6865,26.7024,26.6233,26.647,134400.0
2010-03-22 11:45:00,33.7,33.79,33.65,33.69,126600.0,26.6549,26.7261,26.6154,26.647,126600.0
2010-03-22 11:50:00,33.69,33.72,33.58,33.62,123600.0,26.647,26.6707,26.56,26.5916,123600.0
2010-03-22 11:55:00,33.61,33.71,33.61,33.7,134800.0,26.5837,26.6628,26.5837,26.6549,134800.0
2010-03-22 12:00:00,33.71,33.73,33.65,33.67,202400.0,26.6628,26.6786,26.6154,26.6312,202400.0
2010-03-22 12:05:00,33.66,33.68,33.65,33.67,59400.0,26.6233,26.6391,26.6154,26.6312,59400.0
2010-03-22 12:10:00,33.67,33.77,33.66,33.72,151700.0,26.6312,26.7103,26.6233,26.6707,151700.0
2010-03-22 12:15:00,33.72,33.72,33.71,33.72,83100.0,26.6707,26.6707,26.6628,26.6707,83100.0
2010-03-22 12:20:00,33.72,33.85,33.71,33.85,105000.0,26.6707,26.7736,26.6628,26.7736,105000.0
2010-03-22 12:25:00,33.85,33.85,33.73,33.75,131100.0,26.7736,26.7736,26.6786,26.6945,131100.0
2010-03-22 12:30:00,33.75,33.84,33.74,33.8,93700.0,26.6945,26.7656,26.6865,26.734,93700.0
2010-03-22 12:35:00,33.8,33.81,33.71,33.73,72500.0,26.734,26.7419,26.6628,26.6786,72500.0
2010-03-22 12:40:00,33.74,33.76,33.61,33.64,196700.0,26.6865,26.7024,26.5837,26.6075,196700.0
2010-03-22 12:45:00,33.64,33.66,33.53,33.55,349700.0,26.6075,26.6233,26.5204,26.5363,349700.0
2010-03-22 12:50:00,33.55,33.59,33.52,33.58,143600.0,26.5363,26.5679,26.5125,26.56,143600.0
2010-03-22 12:55:00,33.57,33.58,33.51,33.53,96300.0,26.5521,26.56,26.5046,26.5204,96300.0
2010-03-22 13:00:00,33.54,33.61,33.48,33.5,273100.0,26.5284,26.5837,26.4809,26.4967,273100.0
2010-03-22 13:05:00,33.51,33.55,33.47,33.48,67000.0,26.5046,26.5363,26.473,26.4809,67000.0
2010-03-22 13:10:00,33.47,33.61,33.47,33.61,184500.0,26.473,26.5837,26.473,26.5837,184500.0
2010-03-22 13:15:00,33.6,33.64,33.6,33.62,73000.0,26.5758,26.6075,26.5758,26.5916,73000.0
2010-03-22 13:20:00,33.63,33.71,33.62,33.7,135600.0,26.5995,26.6628,26.5916,26.6549,135600.0
2010-03-22 13:25:00,33.71,33.74,33.65,33.65,190400.0,26.6628,26.6865,26.6154,26.6154,190400.0
2010-03-22 13:30:00,33.66,33.7,33.63,33.69,137500.0,26.6233,26.6549,26.5995,26.647,137500.0
2010-03-22 13:35:00,33.69,33.72,33.64,33.65,82700.0,26.647,26.6707,26.6075,26.6154,82700.0
2010-03-22 13:40:00,33.65,33.69,33.63,33.63,64800.0,26.6154,26.647,26.5995,26.5995,64800.0
2010-03-22 13:45:00,33.62,33.62,33.56,33.62,92900.0,26.5916,26.5916,26.5442,26.5916,92900.0
2010-03-22 13:50:00,33.62,33.71,33.62,33.65,59900.0,26.5916,26.6628,26.5916,26.6154,59900.0
2010-03-22 13:55:00,33.65,33.65,33.55,33.6,105300.0,26.6154,26.6154,26.5363,26.5758,105300.0
2010-03-22 14:00:00,33.6,33.68,33.56,33.67,85500.0,26.5758,26.6391,26.5442,26.6312,85500.0
2010-03-22 14:05:00,33.68,33.68,33.6,33.65,64600.0,26.6391,26.6391,26.5758,26.6154,64600.0
2010-03-22 14:10:00,33.65,33.65,33.55,33.56,85900.0,26.6154,26.6154,26.5363,26.5442,85900.0
2010-03-22 14:15:00,33.55,33.63,33.55,33.62,82300.0,26.5363,26.5995,26.5363,26.5916,82300.0
2010-03-22 14:20:00,33.63,33.68,33.62,33.65,76500.0,26.5995,26.6391,26.5916,26.6154,76500.0
2010-03-22 14:25:00,33.65,33.67,33.62,33.62,89400.0,26.6154,26.6312,26.5916,26.5916,89400.0
2010-03-22 14:30:00,33.61,33.63,33.59,33.62,121000.0,26.5837,26.5995,26.5679,26.5916,121000.0
2010-03-22 14:35:00,33.61,33.62,33.55,33.59,156700.0,26.5837,26.5916,26.5363,26.5679,156700.0
2010-03-22 14:40:00,33.58,33.62,33.56,33.6,163200.0,26.56,26.5916,26.5442,26.5758,163200.0
2010-03-22 14:45:00,33.61,33.62,33.53,33.53,178300.0,26.5837,26.5916,26.5204,26.5204,178300.0
2010-03-22 14:50:00,33.54,33.56,33.5,33.54,331500.0,26.5284,26.5442,26.4967,26.5284,331500.0
2010-03-22 14:55:00,33.54,33.6,33.53,33.53,104800.0,26.5284,26.5758,26.5204,26.5204,104800.0
2010-03-22 15:00:00,33.53,33.55,33.49,33.53,183100.0,26.5204,26.5363,26.4888,26.5204,183100.0
2010-03-22 15:05:00,33.53,33.53,33.4,33.4,197200.0,26.5204,26.5204,26.4176,26.4176,197200.0
2010-03-22 15:10:00,33.41,33.49,33.4,33.49,162100.0,26.4255,26.4888,26.4176,26.4888,162100.0
2010-03-22 15:15:00,33.5,33.52,33.41,33.41,168400.0,26.4967,26.5125,26.4255,26.4255,168400.0
2010-03-22 15:20:00,33.42,33.42,33.38,33.4,328200.0,26.4334,26.4334,26.4018,26.4176,328200.0
2010-03-22 15:25:00,33.4,33.4,33.27,33.27,347200.0,26.4176,26.4176,26.3148,26.3148,347200.0
2010-03-22 15:30:00,33.28,33.28,33.21,33.28,616000.0,26.3227,26.3227,26.2673,26.3227,616000.0
2010-03-22 15:35:00,33.28,33.28,33.21,33.25,398300.0,26.3227,26.3227,26.2673,26.299,398300.0
2010-03-22 15:40:00,33.26,33.32,33.24,33.25,393000.0,26.3069,26.3543,26.2911,26.299,393000.0
2010-03-22 15:45:00,33.25,33.37,33.25,33.35,416600.0,26.299,26.3939,26.299,26.3781,416600.0
2010-03-22 15:50:00,33.35,33.36,33.28,33.29,686100.0,26.3781,26.386,26.3227,26.3306,686100.0
2010-03-22 15:55:00,33.29,33.31,33.27,33.29,672200.0,26.3306,26.3464,26.3148,26.3306,672200.0
2010-03-23 09:30:00,33.36,33.46,33.12,33.18,323800.0,26.386,26.4651,26.1962,26.2436,323800.0
2010-03-23 09:35:00,33.18,33.36,33.0,33.18,369200.0,26.2436,26.386,26.1012,26.2436,369200.0
2010-03-23 09:40:00,33.17,33.21,33.02,33.04,212000.0,26.2357,26.2673,26.1171,26.1329,212000.0
2010-03-23 09:45:00,33.04,33.15,32.96,33.12,367600.0,26.1329,26.2199,26.0696,26.1962,367600.0
2010-03-23 09:50:00,33.13,33.3,33.12,33.24,383800.0,26.2041,26.3385,26.1962,26.2911,383800.0
2010-03-23 09:55:00,33.24,33.24,33.12,33.15,285200.0,26.2911,26.2911,26.1962,26.2199,285200.0
2010-03-23 10:00:00,33.15,33.26,33.11,33.12,141900.0,26.2199,26.3069,26.1883,26.1962,141900.0
2010-03-23 10:05:00,33.11,33.17,33.07,33.13,115000.0,26.1883,26.2357,26.1566,26.2041,115000.0
2010-03-23 10:10:00,33.15,33.19,33.11,33.18,69900.0,26.2199,26.2515,26.1883,26.2436,69900.0
2010-03-23 10:15:00,33.18,33.22,33.14,33.22,99700.0,26.2436,26.2753,26.212,26.2753,99700.0
2010-03-23 10:20:00,33.22,33.25,33.18,33.2,86900.0,26.2753,26.299,26.2436,26.2594,86900.0
2010-03-23 10:25:00,33.19,33.22,33.19,33.19,54300.0,26.2515,26.2753,26.2515,26.2515,54300.0
2010-03-23 10:30:00,33.2,33.21,33.12,33.12,113600.0,26.2594,26.2673,26.1962,26.1962,113600.0
2010-03-23 10:35:00,33.12,33.15,33.05,33.07,121800.0,26.1962,26.2199,26.1408,26.1566,121800.0
2010-03-23 10:40:00,33.07,33.2,33.07,33.19,71900.0,26.1566,26.2594,26.1566,26.2515,71900.0
2010-03-23 10:45:00,33.19,33.24,33.19,33.23,107500.0,26.2515,26.2911,26.2515,26.2832,107500.0
2010-03-23 10:50:00,33.23,33.29,33.23,33.29,274200.0,26.2832,26.3306,26.2832,26.3306,274200.0
2010-03-23 10:55:00,33.28,33.3,33.21,33.28,317000.0,26.3227,26.3385,26.2673,26.3227,317000.0
2010-03-23 11:00:00,33.28,33.28,33.18,33.18,290700.0,26.3227,26.3227,26.2436,26.2436,290700.0
2010-03-23 11:05:00,33.18,33.19,33.09,33.1,303300.0,26.2436,26.2515,26.1724,26.1803,303300.0
2010-03-23 11:10:00,33.1,33.14,33.08,33.08,87000.0,26.1803,26.212,26.1645,26.1645,87000.0
2010-03-23 11:15:00,33.09,33.14,33.04,33.04,61300.0,26.1724,26.212,26.1329,26.1329,61300.0
2010-03-23 11:20:00,33.04,33.12,33.01,33.1,108400.0,26.1329,26.1962,26.1092,26.1803,108400.0
2010-03-23 11:25:00,33.1,33.14,33.08,33.08,104900.0,26.1803,26.212,26.1645,26.1645,104900.0
2010-03-23 11:30:00,33.08,33.08,33.0,33.0,77300.0,26.1645,26.1645,26.1012,26.1012,77300.0
2010-03-23 11:35:00,33.0,33.04,32.98,33.01,74000.0,26.1012,26.1329,26.0854,26.1092,74000.0
2010-03-23 11:40:00,33.0,33.06,33.0,33.03,82600.0,26.1012,26.1487,26.1012,26.125,82600.0
2010-03-23 11:45:00,33.03,33.1,33.0,33.01,198400.0,26.125,26.1803,26.1012,26.1092,198400.0
2010-03-23 11:50:00,33.01,33.07,33.01,33.05,39700.0,26.1092,26.1566,26.1092,26.1408,39700.0
2010-03-23 11:55:00,33.06,33.06,33.01,33.06,85500.0,26.1487,26.1487,26.1092,26.1487,85500.0
2010-03-23 12:00:00,33.06,33.1,33.05,33.08,95500.0,26.1487,26.1803,26.1408,26.1645,95500.0
2010-03-23 12:05:00,33.09,33.13,33.08,33.1,98000.0,26.1724,26.2041,26.1645,26.1803,98000.0
2010-03-23 12:10:00,33.1,33.1,33.05,33.07,48100.0,26.1803,26.1803,26.1408,26.1566,48100.0
2010-03-23 12:15:00,33.07,33.1,33.03,33.04,121100.0,26.1566,26.1803,26.125,26.1329,121100.0
2010-03-23 12:20:00,33.04,33.15,33.04,33.1,79400.0,26.1329,26.2199,26.1329,26.1803,79400.0
2010-03-23 12:25:00,33.1,33.16,33.08,33.12,72400.0,26.1803,26.2278,26.1645,26.1962,72400.0
2010-03-23 12:30:00,33.07,33.14,33.05,33.05,60100.0,26.1566,26.212,26.1408,26.1408,60100.0
2010-03-23 12:35:00,33.05,33.05,32.98,33.0,89900.0,26.1408,26.1408,26.0854,26.1012,89900.0
2010-03-23 12:40:00,32.99,33.02,32.99,32.99,66500.0,26.0933,26.1171,26.0933,26.0933,66500.0
2010-03-23 12:45:00,32.99,33.01,32.98,33.0,77100.0,26.0933,26.1092,26.0854,26.1012,77100.0
2010-03-23 12:50:00,33.01,33.04,32.99,33.01,72500.0,26.1092,26.1329,26.0933,26.1092,72500.0
2010-03-23 12:55:00,33.0,33.1,33.0,33.07,55400.0,26.1012,26.1803,26.1012,26.1566,55400.0
2010-03-23 13:00:00,33.06,33.09,33.03,33.04,51500.0,26.1487,26.1724,26.125,26.1329,51500.0
2010-03-23 13:05:00,33.04,33.08,33.04,33.08,55000.0,26.1329,26.1645,26.1329,26.1645,55000.0
2010-03-23 13:10:00,33.08,33.08,32.99,33.02,100000.0,26.1645,26.1645,26.0933,26.1171,100000.0
2010-03-23 13:15:00,33.02,33.1,33.02,33.09,101900.0,26.1171,26.1803,26.1171,26.1724,101900.0
2010-03-23 13:20:00,33.1,33.17,33.09,33.15,76900.0,26.1803,26.2357,26.1724,26.2199,76900.0
2010-03-23 13:25:00,33.16,33.17,33.1,33.12,82600.0,26.2278,26.2357,26.1803,26.1962,82600.0
2010-03-23 13:30:00,33.12,33.17,33.11,33.17,59500.0,26.1962,26.2357,26.1883,26.2357,59500.0
2010-03-23 13:35:00,33.17,33.22,33.12,33.16,98700.0,26.2357,26.2753,26.1962,26.2278,98700.0
2010-03-23 13:40:00,33.17,33.19,33.08,33.09,101600.0,26.2357,26.2515,26.1645,26.1724,101600.0
2010-03-23 13:45:00,33.08,33.13,33.07,33.12,48400.0,26.1645,26.2041,26.1566,26.1962,48400.0
2010-03-23 13:50:00,33.13,33.15,33.09,33.15,43700.0,26.2041,26.2199,26.1724,26.2199,43700.0
2010-03-23 13:55:00,33.15,33.19,33.13,33.13,85600.0,26.2199,26.2515,26.2041,26.2041,85600.0
2010-03-23 14:00:00,33.14,33.25,33.13,33.22,191100.0,26.212,26.299,26.2041,26.2753,191100.0
2010-03-23 14:05:00,33.22,33.3,33.21,33.29,166100.0,26.2753,26.3385,26.2673,26.3306,166100.0
2010-03-23 14:10:00,33.28,33.29,33.26,33.27,71000.0,26.3227,26.3306,26.3069,26.3148,71000.0
2010-03-23 14:15:00,33.27,33.27,33.21,33.22,99800.0,26.3148,26.3148,26.2673,26.2753,99800.0
2010-03-23 14:20:00,33.22,33.27,33.21,33.22,80200.0,26.2753,26.3148,26.2673,26.2753,80200.0
2010-03-23 14:25:00,33.23,33.25,33.21,33.24,64800.0,26.2832,26.299,26.2673,26.2911,64800.0
2010-03-23 14:30:00,33.23,33.23,33.17,33.19,138000.0,26.2832,26.2832,26.2357,26.2515,138000.0
2010-03-23 14:35:00,33.18,33.25,33.18,33.24,158400.0,26.2436,26.299,26.2436,26.2911,158400.0
2010-03-23 14:40:00,33.24,33.27,33.23,33.27,66100.0,26.2911,26.3148,26.2832,26.3148,66100.0
2010-03-23 14:45:00,33.26,33.27,33.2,33.26,123200.0,26.3069,26.3148,26.2594,26.3069,123200.0
2010-03-23 14:50:00,33.26,33.26,33.19,33.22,75300.0,26.3069,26.3069,26.2515,26.2753,75300.0
2010-03-23 14:55:00,33.22,33.24,33.19,33.19,122400.0,26.2753,26.2911,26.2515,26.2515,122400.0
2010-03-23 15:00:00,33.2,33.2,33.11,33.18,166000.0,26.2594,26.2594,26.1883,26.2436,166000.0
2010-03-23 15:05:00,33.18,33.24,33.17,33.23,162200.0,26.2436,26.2911,26.2357,26.2832,162200.0
2010-03-23 15:10:00,33.23,33.25,33.22,33.23,128400.0,26.2832,26.299,26.2753,26.2832,128400.0
2010-03-23 15:15:00,33.24,33.26,33.22,33.24,100600.0,26.2911,26.3069,26.2753,26.2911,100600.0
2010-03-23 15:20:00,33.23,33.26,33.22,33.24,128700.0,26.2832,26.3069,26.2753,26.2911,128700.0
2010-03-23 15:25:00,33.24,33.25,33.22,33.24,88500.0,26.2911,26.299,26.2753,26.2911,88500.0
2010-03-23 15:30:00,33.25,33.25,33.19,33.23,131100.0,26.299,26.299,26.2515,26.2832,131100.0
2010-03-23 15:35:00,33.22,33.26,33.2,33.21,194400.0,26.2753,26.3069,26.2594,26.2673,194400.0
2010-03-23 15:40:00,33.21,33.25,33.21,33.23,97600.0,26.2673,26.299,26.2673,26.2832,97600.0
2010-03-23 15:45:00,33.22,33.25,33.21,33.25,193800.0,26.2753,26.299,26.2673,26.299,193800.0
2010-03-23 15:50:00,33.25,33.25,33.16,33.17,316600.0,26.299,26.299,26.2278,26.2357,316600.0
2010-03-23 15:55:00,33.17,33.17,33.13,33.14,552200.0,26.2357,26.2357,26.2041,26.212,552200.0
2010-03-24 09:30:00,33.14,33.18,33.03,33.08,212600.0,26.212,26.2436,26.125,26.1645,212600.0
2010-03-24 09:35:00,33.08,33.34,33.08,33.25,399900.0,26.1645,26.3702,26.1645,26.299,399900.0
2010-03-24 09:40:00,33.25,33.26,33.08,33.17,205800.0,26.299,26.3069,26.1645,26.2357,205800.0
2010-03-24 09:45:00,33.18,33.22,33.14,33.15,219000.0,26.2436,26.2753,26.212,26.2199,219000.0
2010-03-24 09:50:00,33.16,33.22,33.14,33.2,143100.0,26.2278,26.2753,26.212,26.2594,143100.0
2010-03-24 09:55:00,33.2,33.21,33.15,33.16,86200.0,26.2594,26.2673,26.2199,26.2278,86200.0
2010-03-24 10:00:00,33.16,33.26,33.14,33.26,275800.0,26.2278,26.3069,26.212,26.3069,275800.0
2010-03-24 10:05:00,33.25,33.25,33.2,33.2,111900.0,26.299,26.299,26.2594,26.2594,111900.0
2010-03-24 10:10:00,33.21,33.28,33.21,33.26,181900.0,26.2673,26.3227,26.2673,26.3069,181900.0
2010-03-24 10:15:00,33.25,33.27,33.18,33.19,206900.0,26.299,26.3148,26.2436,26.2515,206900.0
2010-03-24 10:20:00,33.18,33.22,33.11,33.21,138700.0,26.2436,26.2753,26.1883,26.2673,138700.0
2010-03-24 10:25:00,33.21,33.28,33.18,33.25,113000.0,26.2673,26.3227,26.2436,26.299,113000.0
2010-03-24 10:30:00,33.24,33.25,33.19,33.19,120000.0,26.2911,26.299,26.2515,26.2515,120000.0
2010-03-24 10:35:00,33.19,33.21,33.17,33.19,136600.0,26.2515,26.2673,26.2357,26.2515,136600.0
2010-03-24 10:40:00,33.19,33.22,33.14,33.19,124600.0,26.2515,26.2753,26.212,26.2515,124600.0
2010-03-24 10:45:00,33.19,33.19,33.14,33.15,104200.0,26.2515,26.2515,26.212,26.2199,104200.0
2010-03-24 10:50:00,33.15,33.2,33.14,33.15,87400.0,26.2199,26.2594,26.212,26.2199,87400.0
2010-03-24 10:55:00,33.16,33.17,33.1,33.1,149900.0,26.2278,26.2357,26.1803,26.1803,149900.0
2010-03-24 11:00:00,33.1,33.12,33.09,33.11,97700.0,26.1803,26.1962,26.1724,26.1883,97700.0
2010-03-24 11:05:00,33.1,33.2,33.09,33.14,145400.0,26.1803,26.2594,26.1724,26.212,145400.0
2010-03-24 11:10:00,33.14,33.17,33.09,33.09,120800.0,26.212,26.2357,26.1724,26.1724,120800.0
2010-03-24 11:15:00,33.09,33.09,32.99,33.06,231700.0,26.1724,26.1724,26.0933,26.1487,231700.0
2010-03-24 11:20:00,33.06,33.08,32.99,33.0,125300.0,26.1487,26.1645,26.0933,26.1012,125300.0
2010-03-24 11:25:00,33.0,33.02,32.94,33.0,132600.0,26.1012,26.1171,26.0538,26.1012,132600.0
2010-03-24 11:30:00,32.99,33.0,32.89,32.89,80800.0,26.0933,26.1012,26.0142,26.0142,80800.0
2010-03-24 11:35:00,32.89,32.97,32.88,32.95,117100.0,26.0142,26.0775,26.0063,26.0617,117100.0
2010-03-24 11:40:00,32.95,33.04,32.95,32.98,102700.0,26.0617,26.1329,26.0617,26.0854,102700.0
2010-03-24 11:45:00,32.98,32.99,32.92,32.94,72600.0,26.0854,26.0933,26.038,26.0538,72600.0
2010-03-24 11:50:00,32.94,32.97,32.91,32.91,163100.0,26.0538,26.0775,26.0301,26.0301,163100.0
2010-03-24 11:55:00,32.91,32.92,32.9,32.91,64500.0,26.0301,26.038,26.0222,26.0301,64500.0
2010-03-24 12:00:00,32.91,32.97,32.91,32.93,151000.0,26.0301,26.0775,26.0301,26.0459,151000.0
2010-03-24 12:05:00,32.93,32.94,32.89,32.89,125400.0,26.0459,26.0538,26.0142,26.0142,125400.0
2010-03-24 12:10:00,32.9,32.93,32.89,32.92,128900.0,26.0222,26.0459,26.0142,26.038,128900.0
2010-03-24 12:15:00,32.92,32.95,32.9,32.95,131300.0,26.038,26.0617,26.0222,26.0617,131300.0
2010-03-24 12:20:00,32.95,33.02,32.94,32.96,76600.0,26.0617,26.1171,26.0538,26.0696,76600.0
2010-03-24 12:25:00,32.95,32.98,32.95,32.96,65100.0,26.0617,26.0854,26.0617,26.0696,65100.0
2010-03-24 12:30:00,32.96,33.07,32.95,33.06,70200.0,26.0696,26.1566,26.0617,26.1487,70200.0
2010-03-24 12:35:00,33.06,33.12,33.06,33.08,83500.0,26.1487,26.1962,26.1487,26.1645,83500.0
2010-03-24 12:40:00,33.08,33.1,33.01,33.01,61600.0,26.1645,26.1803,26.1092,26.1092,61600.0
2010-03-24 12:45:00,33.01,33.05,33.01,33.01,85300.0,26.1092,26.1408,26.1092,26.1092,85300.0
2010-03-24 12:50:00,33.02,33.03,32.99,33.0,95800.0,26.1171,26.125,26.0933,26.1012,95800.0
2010-03-24 12:55:00,32.99,32.99,32.95,32.96,81000.0,26.0933,26.0933,26.0617,26.0696,81000.0
2010-03-24 13:00:00,32.95,32.96,32.9,32.92,475300.0,26.0617,26.0696,26.0222,26.038,475300.0
2010-03-24 13:05:00,32.92,33.0,32.92,32.94,96100.0,26.038,26.1012,26.038,26.0538,96100.0
2010-03-24 13:10:00,32.93,32.98,32.93,32.96,58800.0,26.0459,26.0854,26.0459,26.0696,58800.0
2010-03-24 13:15:00,32.95,32.95,32.9,32.9,85500.0,26.0617,26.0617,26.0222,26.0222,85500.0
2010-03-24 13:20:00,32.9,32.94,32.85,32.94,96800.0,26.0222,26.0538,25.9826,26.0538,96800.0
2010-03-24 13:25:00,32.94,32.98,32.9,32.97,78700.0,26.0538,26.0854,26.0222,26.0775,78700.0
2010-03-24 13:30:00,32.96,32.98,32.89,32.9,63900.0,26.0696,26.0854,26.0142,26.0222,63900.0
2010-03-24 13:35:00,32.9,32.91,32.84,32.86,76600.0,26.0222,26.0301,25.9747,25.9905,76600.0
2010-03-24 13:40:00,32.87,32.94,32.86,32.93,69500.0,25.9984,26.0538,25.9905,26.0459,69500.0
2010-03-24 13:45:00,32.93,32.93,32.83,32.87,142600.0,26.0459,26.0459,25.9668,25.9984,142600.0
2010-03-24 13:50:00,32.88,32.95,32.87,32.92,91700.0,26.0063,26.0617,25.9984,26.038,91700.0
2010-03-24 13:55:00,32.92,32.92,32.84,32.87,65100.0,26.038,26.038,25.9747,25.9984,65100.0
2010-03-24 14:00:00,32.87,32.9,32.85,32.88,76900.0,25.9984,26.0222,25.9826,26.0063,76900.0
2010-03-24 14:05:00,32.88,32.91,32.86,32.89,110000.0,26.0063,26.0301,25.9905,26.0142,110000.0
2010-03-24 14:10:00,32.89,32.89,32.83,32.86,137300.0,26.0142,26.0142,25.9668,25.9905,137300.0
2010-03-24 14:15:00,32.85,32.85,32.8,32.8,149000.0,25.9826,25.9826,25.9431,25.9431,149000.0
2010-03-24 14:20:00,32.81,32.81,32.77,32.79,89500.0,25.951,25.951,25.9193,25.9351,89500.0
2010-03-24 14:25:00,32.79,32.91,32.77,32.91,196600.0,25.9351,26.0301,25.9193,26.0301,196600.0
2010-03-24 14:30:00,32.91,32.92,32.89,32.91,76600.0,26.0301,26.038,26.0142,26.0301,76600.0
2010-03-24 14:35:00,32.92,32.94,32.84,32.88,127900.0,26.038,26.0538,25.9747,26.0063,127900.0
2010-03-24 14:40:00,32.88,32.88,32.83,32.85,59300.0,26.0063,26.0063,25.9668,25.9826,59300.0
2010-03-24 14:45:00,32.84,32.87,32.79,32.79,99100.0,25.9747,25.9984,25.9351,25.9351,99100.0
2010-03-24 14:50:00,32.79,32.84,32.78,32.82,86500.0,25.9351,25.9747,25.9272,25.9589,86500.0
2010-03-24 14:55:00,32.82,32.83,32.79,32.79,125600.0,25.9589,25.9668,25.9351,25.9351,125600.0
2010-03-24 15:00:00,32.8,32.85,32.76,32.8,138000.0,25.9431,25.9826,25.9114,25.9431,138000.0
2010-03-24 15:05:00,32.81,32.84,32.75,32.78,132300.0,25.951,25.9747,25.9035,25.9272,132300.0
2010-03-24 15:10:00,32.78,32.81,32.76,32.76,91000.0,25.9272,25.951,25.9114,25.9114,91000.0
2010-03-24 15:15:00,32.76,32.78,32.72,32.73,197500.0,25.9114,25.9272,25.8798,25.8877,197500.0
2010-03-24 15:20:00,32.74,32.86,32.73,32.79,143800.0,25.8956,25.9905,25.8877,25.9351,143800.0
2010-03-24 15:25:00,32.79,32.81,32.78,32.78,109700.0,25.9351,25.951,25.9272,25.9272,109700.0
2010-03-24 15:30:00,32.79,32.84,32.78,32.83,134100.0,25.9351,25.9747,25.9272,25.9668,134100.0
2010-03-24 15:35:00,32.83,32.85,32.8,32.8,106300.0,25.9668,25.9826,25.9431,25.9431,106300.0
2010-03-24 15:40:00,32.81,32.82,32.75,32.81,217400.0,25.951,25.9589,25.9035,25.951,217400.0
2010-03-24 15:45:00,32.81,32.81,32.75,32.76,215500.0,25.951,25.951,25.9035,25.9114,215500.0
2010-03-24 15:50:00,32.76,32.77,32.74,32.74,137300.0,25.9114,25.9193,25.8956,25.8956,137300.0
2010-03-24 15:55:00,32.74,32.75,32.72,32.72,237900.0,25.8956,25.9035,25.8798,25.8798,237900.0
2010-03-25 09:30:00,32.76,32.9,32.63,32.67,461400.0,25.9114,26.0222,25.8086,25.8402,461400.0
2010-03-25 09:35:00,32.66,32.79,32.62,32.65,115800.0,25.8323,25.9351,25.8007,25.8244,115800.0
2010-03-25 09:40:00,32.65,32.68,32.6,32.66,75500.0,25.8244,25.8481,25.7849,25.8323,75500.0
2010-03-25 09:45:00,32.66,32.82,32.64,32.78,242300.0,25.8323,25.9589,25.8165,25.9272,242300.0
2010-03-25 09:50:00,32.79,32.88,32.79,32.8,243100.0,25.9351,26.0063,25.9351,25.9431,243100.0
2010-03-25 09:55:00,32.81,32.84,32.78,32.78,128600.0,25.951,25.9747,25.9272,25.9272,128600.0
2010-03-25 10:00:00,32.77,32.9,32.77,32.83,168600.0,25.9193,26.0222,25.9193,25.9668,168600.0
2010-03-25 10:05:00,32.83,32.85,32.77,32.84,133400.0,25.9668,25.9826,25.9193,25.9747,133400.0
2010-03-25 10:10:00,32.85,32.9,32.83,32.9,290800.0,25.9826,26.0222,25.9668,26.0222,290800.0
2010-03-25 10:15:00,32.9,32.94,32.88,32.92,135600.0,26.0222,26.0538,26.0063,26.038,135600.0
2010-03-25 10:20:00,32.91,33.01,32.91,32.99,273100.0,26.0301,26.1092,26.0301,26.0933,273100.0
2010-03-25 10:25:00,32.99,33.02,32.97,32.98,168900.0,26.0933,26.1171,26.0775,26.0854,168900.0
2010-03-25 10:30:00,32.98,33.0,32.92,32.92,76300.0,26.0854,26.1012,26.038,26.038,76300.0
2010-03-25 10:35:00,32.92,32.98,32.91,32.97,548100.0,26.038,26.0854,26.0301,26.0775,548100.0
2010-03-25 10:40:00,32.98,33.1,32.97,33.03,226300.0,26.0854,26.1803,26.0775,26.125,226300.0
2010-03-25 10:45:00,33.03,33.09,32.99,33.05,170600.0,26.125,26.1724,26.0933,26.1408,170600.0
2010-03-25 10:50:00,33.05,33.17,33.03,33.17,514900.0,26.1408,26.2357,26.125,26.2357,514900.0
2010-03-25 10:55:00,33.17,33.23,33.16,33.18,191200.0,26.2357,26.2832,26.2278,26.2436,191200.0
2010-03-25 11:00:00,33.18,33.18,33.05,33.07,361200.0,26.2436,26.2436,26.1408,26.1566,361200.0
2010-03-25 11:05:00,33.07,33.07,33.01,33.06,717300.0,26.1566,26.1566,26.1092,26.1487,717300.0
2010-03-25 11:10:00,33.05,33.12,33.05,33.1,127600.0,26.1408,26.1962,26.1408,26.1803,127600.0
2010-03-25 11:15:00,33.1,33.16,33.07,33.13,130000.0,26.1803,26.2278,26.1566,26.2041,130000.0
2010-03-25 11:20:00,33.12,33.14,33.05,33.09,230900.0,26.1962,26.212,26.1408,26.1724,230900.0
2010-03-25 11:25:00,33.09,33.11,33.06,33.08,134500.0,26.1724,26.1883,26.1487,26.1645,134500.0
2010-03-25 11:30:00,33.08,33.1,33.06,33.06,67700.0,26.1645,26.1803,26.1487,26.1487,67700.0
2010-03-25 11:35:00,33.06,33.07,33.05,33.05,59600.0,26.1487,26.1566,26.1408,26.1408,59600.0
2010-03-25 11:40:00,33.05,33.06,33.0,33.02,77700.0,26.1408,26.1487,26.1012,26.1171,77700.0
2010-03-25 11:45:00,33.02,33.06,33.01,33.04,96100.0,26.1171,26.1487,26.1092,26.1329,96100.0
2010-03-25 11:50:00,33.03,33.05,33.03,33.04,44600.0,26.125,26.1408,26.125,26.1329,44600.0
2010-03-25 11:55:00,33.04,33.08,33.04,33.06,59700.0,26.1329,26.1645,26.1329,26.1487,59700.0
2010-03-25 12:00:00,33.06,33.09,33.04,33.07,69200.0,26.1487,26.1724,26.1329,26.1566,69200.0
2010-03-25 12:05:00,33.07,33.11,33.06,33.08,247700.0,26.1566,26.1883,26.1487,26.1645,247700.0
2010-03-25 12:10:00,33.08,33.11,33.04,33.11,111100.0,26.1645,26.1883,26.1329,26.1883,111100.0
2010-03-25 12:15:00,33.1,33.11,33.06,33.1,87700.0,26.1803,26.1883,26.1487,26.1803,87700.0
2010-03-25 12:20:00,33.1,33.15,33.1,33.14,63600.0,26.1803,26.2199,26.1803,26.212,63600.0
2010-03-25 12:25:00,33.14,33.15,33.06,33.06,56100.0,26.212,26.2199,26.1487,26.1487,56100.0
2010-03-25 12:30:00,33.07,33.19,33.05,33.18,86600.0,26.1566,26.2515,26.1408,26.2436,86600.0
2010-03-25 12:35:00,33.18,33.22,33.17,33.21,164100.0,26.2436,26.2753,26.2357,26.2673,164100.0
2010-03-25 12:40:00,33.21,33.26,33.21,33.24,251400.0,26.2673,26.3069,26.2673,26.2911,251400.0
2010-03-25 12:45:00,33.25,33.25,33.23,33.24,102800.0,26.299,26.299,26.2832,26.2911,102800.0
2010-03-25 12:50:00,33.24,33.25,33.19,33.19,261000.0,26.2911,26.299,26.2515,26.2515,261000.0
2010-03-25 12:55:00,33.19,33.2,33.19,33.19,82000.0,26.2515,26.2594,26.2515,26.2515,82000.0
2010-03-25 13:00:00,33.19,33.19,33.1,33.12,147300.0,26.2515,26.2515,26.1803,26.1962,147300.0
2010-03-25 13:05:00,33.13,33.18,33.11,33.13,97300.0,26.2041,26.2436,26.1883,26.2041,97300.0
2010-03-25 13:10:00,33.13,33.16,33.1,33.15,45000.0,26.2041,26.2278,26.1803,26.2199,45000.0
2010-03-25 13:15:00,33.15,33.16,33.14,33.15,96200.0,26.2199,26.2278,26.212,26.2199,96200.0
2010-03-25 13:20:00,33.15,33.17,33.14,33.15,47900.0,26.2199,26.2357,26.212,26.2199,47900.0
2010-03-25 13:25:00,33.15,33.16,33.13,33.14,100600.0,26.2199,26.2278,26.2041,26.212,100600.0
2010-03-25 13:30:00,33.14,33.17,33.13,33.17,120900.0,26.212,26.2357,26.2041,26.2357,120900.0
2010-03-25 13:35:00,33.17,33.18,33.15,33.15,59400.0,26.2357,26.2436,26.2199,26.2199,59400.0
2010-03-25 13:40:00,33.15,33.18,33.13,33.15,85100.0,26.2199,26.2436,26.2041,26.2199,85100.0
2010-03-25 13:45:00,33.15,33.15,33.11,33.13,215300.0,26.2199,26.2199,26.1883,26.2041,215300.0
2010-03-25 13:50:00,33.14,33.15,33.07,33.1,100400.0,26.212,26.2199,26.1566,26.1803,100400.0
2010-03-25 13:55:00,33.1,33.12,33.1,33.1,116600.0,26.1803,26.1962,26.1803,26.1803,116600.0
2010-03-25 14:00:00,33.1,33.11,33.07,33.09,82500.0,26.1803,26.1883,26.1566,26.1724,82500.0
2010-03-25 14:05:00,33.09,33.11,33.09,33.1,126500.0,26.1724,26.1883,26.1724,26.1803,126500.0
2010-03-25 14:10:00,33.1,33.13,33.08,33.11,101700.0,26.1803,26.2041,26.1645,26.1883,101700.0
2010-03-25 14:15:00,33.12,33.13,33.1,33.11,97200.0,26.1962,26.2041,26.1803,26.1883,97200.0
2010-03-25 14:20:00,33.1,33.12,33.08,33.09,113400.0,26.1803,26.1962,26.1645,26.1724,113400.0
2010-03-25 14:25:00,33.09,33.1,33.0,33.02,54600.0,26.1724,26.1803,26.1012,26.1171,54600.0
2010-03-25 14:30:00,33.02,33.03,33.0,33.0,72800.0,26.1171,26.125,26.1012,26.1012,72800.0
2010-03-25 14:35:00,33.01,33.02,32.95,32.95,96500.0,26.1092,26.1171,26.0617,26.0617,96500.0
2010-03-25 14:40:00,32.95,33.03,32.93,33.01,87600.0,26.0617,26.125,26.0459,26.1092,87600.0
2010-03-25 14:45:00,33.01,33.03,32.99,33.02,68900.0,26.1092,26.125,26.0933,26.1171,68900.0
2010-03-25 14:50:00,33.01,33.06,32.99,33.03,133600.0,26.1092,26.1487,26.0933,26.125,133600.0
2010-03-25 14:55:00,33.03,33.05,33.01,33.01,83200.0,26.125,26.1408,26.1092,26.1092,83200.0
2010-03-25 15:00:00,33.01,33.09,33.0,33.06,114700.0,26.1092,26.1724,26.1012,26.1487,114700.0
2010-03-25 15:05:00,33.07,33.11,33.05,33.08,85100.0,26.1566,26.1883,26.1408,26.1645,85100.0
2010-03-25 15:10:00,33.07,33.11,33.07,33.08,99700.0,26.1566,26.1883,26.1566,26.1645,99700.0
2010-03-25 15:15:00,33.09,33.09,33.06,33.06,81100.0,26.1724,26.1724,26.1487,26.1487,81100.0
2010-03-25 15:20:00,33.06,33.09,33.05,33.09,132700.0,26.1487,26.1724,26.1408,26.1724,132700.0
2010-03-25 15:25:00,33.09,33.09,33.06,33.06,118900.0,26.1724,26.1724,26.1487,26.1487,118900.0
2010-03-25 15:30:00,33.06,33.08,33.05,33.07,207900.0,26.1487,26.1645,26.1408,26.1566,207900.0
2010-03-25 15:35:00,33.06,33.1,33.04,33.08,387100.0,26.1487,26.1803,26.1329,26.1645,387100.0
2010-03-25 15:40:00,33.09,33.14,33.06,33.14,275600.0,26.1724,26.212,26.1487,26.212,275600.0
2010-03-25 15:45:00,33.13,33.13,33.03,33.05,541800.0,26.2041,26.2041,26.125,26.1408,541800.0
2010-03-25 15:50:00,33.05,33.12,33.04,33.06,480100.0,26.1408,26.1962,26.1329,26.1487,480100.0
2010-03-25 15:55:00,33.07,33.14,33.05,33.13,1261100.0,26.1566,26.212,26.1408,26.2041,1261100.0
2010-03-26 09:30:00,33.1,33.27,33.04,33.13,134100.0,26.1803,26.3148,26.1329,26.2041,134100.0
2010-03-26 09:35:00,33.13,33.2,33.1,33.12,133400.0,26.2041,26.2594,26.1803,26.1962,133400.0
2010-03-26 09:40:00,33.12,33.24,33.1,33.17,130400.0,26.1962,26.2911,26.1803,26.2357,130400.0
2010-03-26 09:45:00,33.17,33.21,33.12,33.19,123100.0,26.2357,26.2673,26.1962,26.2515,123100.0
2010-03-26 09:50:00,33.19,33.24,33.17,33.21,110500.0,26.2515,26.2911,26.2357,26.2673,110500.0
2010-03-26 09:55:00,33.2,33.21,33.11,33.15,169900.0,26.2594,26.2673,26.1883,26.2199,169900.0
2010-03-26 10:00:00,33.15,33.26,33.15,33.24,139000.0,26.2199,26.3069,26.2199,26.2911,139000.0
2010-03-26 10:05:00,33.24,33.26,33.2,33.22,179700.0,26.2911,26.3069,26.2594,26.2753,179700.0
2010-03-26 10:10:00,33.22,33.22,33.18,33.2,83800.0,26.2753,26.2753,26.2436,26.2594,83800.0
2010-03-26 10:15:00,33.21,33.21,33.13,33.14,94000.0,26.2673,26.2673,26.2041,26.212,94000.0
2010-03-26 10:20:00,33.15,33.2,33.15,33.17,128300.0,26.2199,26.2594,26.2199,26.2357,128300.0
2010-03-26 10:25:00,33.17,33.18,33.14,33.14,193700.0,26.2357,26.2436,26.212,26.212,193700.0
2010-03-26 10:30:00,33.15,33.16,33.11,33.11,121800.0,26.2199,26.2278,26.1883,26.1883,121800.0
2010-03-26 10:35:00,33.11,33.11,33.1,33.11,119400.0,26.1883,26.1883,26.1803,26.1883,119400.0
2010-03-26 10:40:00,33.11,33.11,33.1,33.11,116200.0,26.1883,26.1883,26.1803,26.1883,116200.0
2010-03-26 10:45:00,33.1,33.19,33.1,33.19,94700.0,26.1803,26.2515,26.1803,26.2515,94700.0
2010-03-26 10:50:00,33.19,33.21,33.17,33.18,73900.0,26.2515,26.2673,26.2357,26.2436,73900.0
2010-03-26 10:55:00,33.18,33.18,33.09,33.1,349500.0,26.2436,26.2436,26.1724,26.1803,349500.0
2010-03-26 11:00:00,33.1,33.1,33.0,33.0,168400.0,26.1803,26.1803,26.1012,26.1012,168400.0
2010-03-26 11:05:00,33.01,33.01,32.99,33.0,205600.0,26.1092,26.1092,26.0933,26.1012,205600.0
2010-03-26 11:10:00,33.01,33.02,32.97,32.97,157700.0,26.1092,26.1171,26.0775,26.0775,157700.0
2010-03-26 11:15:00,32.97,33.01,32.95,32.97,84200.0,26.0775,26.1092,26.0617,26.0775,84200.0
2010-03-26 11:20:00,32.98,33.04,32.97,33.03,125500.0,26.0854,26.1329,26.0775,26.125,125500.0
2010-03-26 11:25:00,33.03,33.05,33.01,33.02,97100.0,26.125,26.1408,26.1092,26.1171,97100.0
2010-03-26 11:30:00,33.02,33.03,32.97,32.99,131300.0,26.1171,26.125,26.0775,26.0933,131300.0
2010-03-26 11:35:00,32.98,32.99,32.91,32.94,120400.0,26.0854,26.0933,26.0301,26.0538,120400.0
2010-03-26 11:40:00,32.95,33.0,32.92,32.92,97000.0,26.0617,26.1012,26.038,26.038,97000.0
2010-03-26 11:45:00,32.93,32.93,32.9,32.9,53500.0,26.0459,26.0459,26.0222,26.0222,53500.0
2010-03-26 11:50:00,32.9,32.93,32.86,32.86,87400.0,26.0222,26.0459,25.9905,25.9905,87400.0
2010-03-26 11:55:00,32.87,32.87,32.82,32.85,88500.0,25.9984,25.9984,25.9589,25.9826,88500.0
2010-03-26 12:00:00,32.87,32.87,32.84,32.85,60800.0,25.9984,25.9984,25.9747,25.9826,60800.0
2010-03-26 12:05:00,32.85,32.9,32.85,32.87,43300.0,25.9826,26.0222,25.9826,25.9984,43300.0
2010-03-26 12:10:00,32.87,32.88,32.85,32.85,52100.0,25.9984,26.0063,25.9826,25.9826,52100.0
2010-03-26 12:15:00,32.85,32.89,32.83,32.83,80600.0,25.9826,26.0142,25.9668,25.9668,80600.0
2010-03-26 12:20:00,32.83,32.83,32.75,32.76,154200.0,25.9668,25.9668,25.9035,25.9114,154200.0
2010-03-26 12:25:00,32.77,32.8,32.73,32.78,94200.0,25.9193,25.9431,25.8877,25.9272,94200.0
2010-03-26 12:30:00,32.78,32.82,32.78,32.81,91600.0,25.9272,25.9589,25.9272,25.951,91600.0
2010-03-26 12:35:00,32.81,32.82,32.78,32.81,65900.0,25.951,25.9589,25.9272,25.951,65900.0
2010-03-26 12:40:00,32.81,32.81,32.79,32.8,77400.0,25.951,25.951,25.9351,25.9431,77400.0
2010-03-26 12:45:00,32.8,32.83,32.78,32.78,75500.0,25.9431,25.9668,25.9272,25.9272,75500.0
2010-03-26 12:50:00,32.78,32.83,32.78,32.81,40100.0,25.9272,25.9668,25.9272,25.951,40100.0
2010-03-26 12:55:00,32.81,32.82,32.74,32.76,66500.0,25.951,25.9589,25.8956,25.9114,66500.0
2010-03-26 13:00:00,32.75,32.81,32.75,32.78,66100.0,25.9035,25.951,25.9035,25.9272,66100.0
2010-03-26 13:05:00,32.78,32.78,32.68,32.68,89000.0,25.9272,25.9272,25.8481,25.8481,89000.0
2010-03-26 13:10:00,32.69,32.69,32.63,32.64,73400.0,25.8561,25.8561,25.8086,25.8165,73400.0
2010-03-26 13:15:00,32.64,32.68,32.63,32.65,56800.0,25.8165,25.8481,25.8086,25.8244,56800.0
2010-03-26 13:20:00,32.64,32.7,32.64,32.7,57500.0,25.8165,25.864,25.8165,25.864,57500.0
2010-03-26 13:25:00,32.7,32.72,32.68,32.68,53000.0,25.864,25.8798,25.8481,25.8481,53000.0
2010-03-26 13:30:00,32.69,32.7,32.65,32.66,95500.0,25.8561,25.864,25.8244,25.8323,95500.0
2010-03-26 13:35:00,32.66,32.73,32.66,32.69,89600.0,25.8323,25.8877,25.8323,25.8561,89600.0
2010-03-26 13:40:00,32.69,32.74,32.69,32.74,40700.0,25.8561,25.8956,25.8561,25.8956,40700.0
2010-03-26 13:45:00,32.74,32.76,32.71,32.73,115500.0,25.8956,25.9114,25.8719,25.8877,115500.0
2010-03-26 13:50:00,32.74,32.77,32.69,32.72,128900.0,25.8956,25.9193,25.8561,25.8798,128900.0
2010-03-26 13:55:00,32.72,32.74,32.69,32.69,56900.0,25.8798,25.8956,25.8561,25.8561,56900.0
2010-03-26 14:00:00,32.71,32.71,32.62,32.65,88700.0,25.8719,25.8719,25.8007,25.8244,88700.0
2010-03-26 14:05:00,32.65,32.71,32.65,32.7,65300.0,25.8244,25.8719,25.8244,25.864,65300.0
2010-03-26 14:10:00,32.69,32.72,32.65,32.7,96800.0,25.8561,25.8798,25.8244,25.864,96800.0
2010-03-26 14:15:00,32.7,32.74,32.7,32.72,64400.0,25.864,25.8956,25.864,25.8798,64400.0
2010-03-26 14:20:00,32.73,32.77,32.71,32.74,69200.0,25.8877,25.9193,25.8719,25.8956,69200.0
2010-03-26 14:25:00,32.73,32.8,32.71,32.78,74500.0,25.8877,25.9431,25.8719,25.9272,74500.0
2010-03-26 14:30:00,32.78,32.79,32.7,32.74,141300.0,25.9272,25.9351,25.864,25.8956,141300.0
2010-03-26 14:35:00,32.75,32.77,32.72,32.72,36200.0,25.9035,25.9193,25.8798,25.8798,36200.0
2010-03-26 14:40:00,32.72,32.74,32.66,32.71,79500.0,25.8798,25.8956,25.8323,25.8719,79500.0
2010-03-26 14:45:00,32.7,32.71,32.67,32.68,38900.0,25.864,25.8719,25.8402,25.8481,38900.0
2010-03-26 14:50:00,32.68,32.73,32.66,32.69,77700.0,25.8481,25.8877,25.8323,25.8561,77700.0
2010-03-26 14:55:00,32.7,32.71,32.67,32.71,40800.0,25.864,25.8719,25.8402,25.8719,40800.0
2010-03-26 15:00:00,32.7,32.73,32.68,32.69,43400.0,25.864,25.8877,25.8481,25.8561,43400.0
2010-03-26 15:05:00,32.69,32.72,32.66,32.67,96500.0,25.8561,25.8798,25.8323,25.8402,96500.0
2010-03-26 15:10:00,32.68,32.78,32.67,32.78,66400.0,25.8481,25.9272,25.8402,25.9272,66400.0
2010-03-26 15:15:00,32.78,32.79,32.73,32.74,63300.0,25.9272,25.9351,25.8877,25.8956,63300.0
2010-03-26 15:20:00,32.73,32.76,32.69,32.71,80800.0,25.8877,25.9114,25.8561,25.8719,80800.0
2010-03-26 15:25:00,32.71,32.76,32.69,32.72,104000.0,25.8719,25.9114,25.8561,25.8798,104000.0
2010-03-26 15:30:00,32.72,32.72,32.65,32.7,132800.0,25.8798,25.8798,25.8244,25.864,132800.0
2010-03-26 15:35:00,32.67,32.71,32.67,32.7,108700.0,25.8402,25.8719,25.8402,25.864,108700.0
2010-03-26 15:40:00,32.7,32.71,32.64,32.65,147500.0,25.864,25.8719,25.8165,25.8244,147500.0
2010-03-26 15:45:00,32.64,32.64,32.6,32.63,232600.0,25.8165,25.8165,25.7849,25.8086,232600.0
2010-03-26 15:50:00,32.63,32.65,32.6,32.6,252900.0,25.8086,25.8244,25.7849,25.7849,252900.0
2010-03-26 15:55:00,32.6,32.64,32.6,32.64,259300.0,25.7849,25.8165,25.7849,25.8165,259300.0
2010-03-29 09:30:00,32.66,32.89,32.52,32.79,186200.0,25.8323,26.0142,25.7216,25.9351,186200.0
2010-03-29 09:35:00,32.8,32.9,32.76,32.85,97500.0,25.9431,26.0222,25.9114,25.9826,97500.0
2010-03-29 09:40:00,32.85,32.92,32.84,32.87,62500.0,25.9826,26.038,25.9747,25.9984,62500.0
2010-03-29 09:45:00,32.88,32.97,32.83,32.86,101200.0,26.0063,26.0775,25.9668,25.9905,101200.0
2010-03-29 09:50:00,32.85,32.88,32.72,32.73,77300.0,25.9826,26.0063,25.8798,25.8877,77300.0
2010-03-29 09:55:00,32.72,32.77,32.7,32.72,75400.0,25.8798,25.9193,25.864,25.8798,75400.0
2010-03-29 10:00:00,32.73,32.75,32.68,32.7,129700.0,25.8877,25.9035,25.8481,25.864,129700.0
2010-03-29 10:05:00,32.7,32.71,32.57,32.6,207500.0,25.864,25.8719,25.7611,25.7849,207500.0
2010-03-29 10:10:00,32.61,32.65,32.6,32.63,68300.0,25.7928,25.8244,25.7849,25.8086,68300.0
2010-03-29 10:15:00,32.63,32.67,32.61,32.65,71500.0,25.8086,25.8402,25.7928,25.8244,71500.0
2010-03-29 10:20:00,32.65,32.66,32.6,32.62,127400.0,25.8244,25.8323,25.7849,25.8007,127400.0
2010-03-29 10:25:00,32.62,32.67,32.55,32.61,173300.0,25.8007,25.8402,25.7453,25.7928,173300.0
2010-03-29 10:30:00,32.6,32.63,32.58,32.61,103500.0,25.7849,25.8086,25.769,25.7928,103500.0
2010-03-29 10:35:00,32.61,32.62,32.53,32.58,153100.0,25.7928,25.8007,25.7295,25.769,153100.0
2010-03-29 10:40:00,32.57,32.63,32.57,32.6,89800.0,25.7611,25.8086,25.7611,25.7849,89800.0
2010-03-29 10:45:00,32.6,32.63,32.57,32.6,65900.0,25.7849,25.8086,25.7611,25.7849,65900.0
2010-03-29 10:50:00,32.6,32.61,32.55,32.56,52100.0,25.7849,25.7928,25.7453,25.7532,52100.0
2010-03-29 10:55:00,32.57,32.61,32.56,32.6,56000.0,25.7611,25.7928,25.7532,25.7849,56000.0
2010-03-29 11:00:00,32.6,32.61,32.56,32.58,54700.0,25.7849,25.7928,25.7532,25.769,54700.0
2010-03-29 11:05:00,32.58,32.62,32.58,32.6,152500.0,25.769,25.8007,25.769,25.7849,152500.0
2010-03-29 11:10:00,32.61,32.65,32.57,32.65,69300.0,25.7928,25.8244,25.7611,25.8244,69300.0
2010-03-29 11:15:00,32.65,32.7,32.63,32.69,121900.0,25.8244,25.864,25.8086,25.8561,121900.0
2010-03-29 11:20:00,32.69,32.73,32.67,32.7,124200.0,25.8561,25.8877,25.8402,25.864,124200.0
2010-03-29 11:25:00,32.7,32.78,32.69,32.72,103600.0,25.864,25.9272,25.8561,25.8798,103600.0
2010-03-29 11:30:00,32.73,32.76,32.7,32.73,62700.0,25.8877,25.9114,25.864,25.8877,62700.0
2010-03-29 11:35:00,32.74,32.76,32.67,32.75,67000.0,25.8956,25.9114,25.8402,25.9035,67000.0
2010-03-29 11:40:00,32.75,32.78,32.74,32.74,94800.0,25.9035,25.9272,25.8956,25.8956,94800.0
2010-03-29 11:45:00,32.74,32.8,32.72,32.78,115000.0,25.8956,25.9431,25.8798,25.9272,115000.0
2010-03-29 11:50:00,32.78,32.84,32.77,32.84,85200.0,25.9272,25.9747,25.9193,25.9747,85200.0
2010-03-29 11:55:00,32.84,32.94,32.83,32.94,101400.0,25.9747,26.0538,25.9668,26.0538,101400.0
2010-03-29 12:00:00,32.94,33.0,32.93,32.97,252200.0,26.0538,26.1012,26.0459,26.0775,252200.0
2010-03-29 12:05:00,32.97,33.01,32.96,33.0,254600.0,26.0775,26.1092,26.0696,26.1012,254600.0
2010-03-29 12:10:00,33.01,33.02,32.97,32.97,104500.0,26.1092,26.1171,26.0775,26.0775,104500.0
2010-03-29 12:15:00,32.97,32.97,32.86,32.93,104900.0,26.0775,26.0775,25.9905,26.0459,104900.0
2010-03-29 12:20:00,32.94,32.94,32.87,32.89,72100.0,26.0538,26.0538,25.9984,26.0142,72100.0
2010-03-29 12:25:00,32.89,32.97,32.88,32.96,38100.0,26.0142,26.0775,26.0063,26.0696,38100.0
2010-03-29 12:30:00,32.96,32.96,32.88,32.9,37500.0,26.0696,26.0696,26.0063,26.0222,37500.0
2010-03-29 12:35:00,32.9,32.92,32.89,32.92,45200.0,26.0222,26.038,26.0142,26.038,45200.0
2010-03-29 12:40:00,32.92,32.94,32.9,32.93,64900.0,26.038,26.0538,26.0222,26.0459,64900.0
2010-03-29 12:45:00,32.92,32.96,32.91,32.93,45300.0,26.038,26.0696,26.0301,26.0459,45300.0
2010-03-29 12:50:00,32.93,32.95,32.9,32.95,44900.0,26.0459,26.0617,26.0222,26.0617,44900.0
2010-03-29 12:55:00,32.94,32.96,32.9,32.95,60300.0,26.0538,26.0696,26.0222,26.0617,60300.0
2010-03-29 13:00:00,32.95,32.99,32.94,32.95,46300.0,26.0617,26.0933,26.0538,26.0617,46300.0
2010-03-29 13:05:00,32.96,32.96,32.9,32.91,61400.0,26.0696,26.0696,26.0222,26.0301,61400.0
2010-03-29 13:10:00,32.91,33.0,32.9,32.95,31800.0,26.0301,26.1012,26.0222,26.0617,31800.0
2010-03-29 13:15:00,32.94,32.99,32.93,32.98,40000.0,26.0538,26.0933,26.0459,26.0854,40000.0
2010-03-29 13:20:00,32.98,33.0,32.94,32.98,31500.0,26.0854,26.1012,26.0538,26.0854,31500.0
2010-03-29 13:25:00,32.98,32.99,32.94,32.95,35800.0,26.0854,26.0933,26.0538,26.0617,35800.0
2010-03-29 13:30:00,32.95,32.98,32.94,32.97,37700.0,26.0617,26.0854,26.0538,26.0775,37700.0
2010-03-29 13:35:00,32.97,32.97,32.9,32.9,39500.0,26.0775,26.0775,26.0222,26.0222,39500.0
2010-03-29 13:40:00,32.9,32.95,32.89,32.9,119500.0,26.0222,26.0617,26.0142,26.0222,119500.0
2010-03-29 13:45:00,32.9,32.94,32.89,32.92,78700.0,26.0222,26.0538,26.0142,26.038,78700.0
2010-03-29 13:50:00,32.92,32.95,32.91,32.91,111300.0,26.038,26.0617,26.0301,26.0301,111300.0
2010-03-29 13:55:00,32.92,32.92,32.87,32.88,148800.0,26.038,26.038,25.9984,26.0063,148800.0
2010-03-29 14:00:00,32.89,32.9,32.88,32.88,65500.0,26.0142,26.0222,26.0063,26.0063,65500.0
2010-03-29 14:05:00,32.89,32.9,32.86,32.89,70000.0,26.0142,26.0222,25.9905,26.0142,70000.0
2010-03-29 14:10:00,32.89,32.91,32.88,32.9,85400.0,26.0142,26.0301,26.0063,26.0222,85400.0
2010-03-29 14:15:00,32.89,32.9,32.84,32.9,72200.0,26.0142,26.0222,25.9747,26.0222,72200.0
2010-03-29 14:20:00,32.9,32.9,32.84,32.85,47800.0,26.0222,26.0222,25.9747,25.9826,47800.0
2010-03-29 14:25:00,32.85,32.87,32.81,32.86,132900.0,25.9826,25.9984,25.951,25.9905,132900.0
2010-03-29 14:30:00,32.87,32.9,32.86,32.88,78400.0,25.9984,26.0222,25.9905,26.0063,78400.0
2010-03-29 14:35:00,32.87,32.9,32.85,32.87,70500.0,25.9984,26.0222,25.9826,25.9984,70500.0
2010-03-29 14:40:00,32.86,32.87,32.83,32.84,48200.0,25.9905,25.9984,25.9668,25.9747,48200.0
2010-03-29 14:45:00,32.84,32.9,32.83,32.9,57500.0,25.9747,26.0222,25.9668,26.0222,57500.0
2010-03-29 14:50:00,32.9,32.92,32.89,32.9,101800.0,26.0222,26.038,26.0142,26.0222,101800.0
2010-03-29 14:55:00,32.89,32.92,32.89,32.92,54900.0,26.0142,26.038,26.0142,26.038,54900.0
2010-03-29 15:00:00,32.93,32.93,32.88,32.9,86100.0,26.0459,26.0459,26.0063,26.0222,86100.0
2010-03-29 15:05:00,32.89,32.92,32.88,32.91,75100.0,26.0142,26.038,26.0063,26.0301,75100.0
2010-03-29 15:10:00,32.9,32.91,32.88,32.88,73300.0,26.0222,26.0301,26.0063,26.0063,73300.0
2010-03-29 15:15:00,32.89,32.9,32.87,32.9,61200.0,26.0142,26.0222,25.9984,26.0222,61200.0
2010-03-29 15:20:00,32.89,32.93,32.87,32.93,75300.0,26.0142,26.0459,25.9984,26.0459,75300.0
2010-03-29 15:25:00,32.93,32.95,32.89,32.89,133400.0,26.0459,26.0617,26.0142,26.0142,133400.0
2010-03-29 15:30:00,32.9,32.9,32.82,32.83,182900.0,26.0222,26.0222,25.9589,25.9668,182900.0
2010-03-29 15:35:00,32.83,32.89,32.82,32.85,178400.0,25.9668,26.0142,25.9589,25.9826,178400.0
2010-03-29 15:40:00,32.86,32.86,32.81,32.85,152200.0,25.9905,25.9905,25.951,25.9826,152200.0
2010-03-29 15:45:00,32.85,32.86,32.81,32.82,160100.0,25.9826,25.9905,25.951,25.9589,160100.0
2010-03-29 15:50:00,32.82,32.85,32.81,32.84,186400.0,25.9589,25.9826,25.951,25.9747,186400.0
2010-03-29 15:55:00,32.83,32.84,32.81,32.83,308200.0,25.9668,25.9747,25.951,25.9668,308200.0
2010-03-30 09:30:00,32.79,32.79,32.6,32.64,125100.0,25.9351,25.9351,25.7849,25.8165,125100.0
2010-03-30 09:35:00,32.65,32.8,32.64,32.65,127700.0,25.8244,25.9431,25.8165,25.8244,127700.0
2010-03-30 09:40:00,32.64,32.8,32.64,32.75,173100.0,25.8165,25.9431,25.8165,25.9035,173100.0
2010-03-30 09:45:00,32.75,32.86,32.73,32.86,97200.0,25.9035,25.9905,25.8877,25.9905,97200.0
2010-03-30 09:50:00,32.85,32.97,32.84,32.95,96700.0,25.9826,26.0775,25.9747,26.0617,96700.0
2010-03-30 09:55:00,32.95,33.03,32.93,32.98,103300.0,26.0617,26.125,26.0459,26.0854,103300.0
2010-03-30 10:00:00,32.98,33.05,32.93,33.0,131900.0,26.0854,26.1408,26.0459,26.1012,131900.0
2010-03-30 10:05:00,33.0,33.0,32.95,32.98,27700.0,26.1012,26.1012,26.0617,26.0854,27700.0
2010-03-30 10:10:00,32.98,33.03,32.98,33.01,49000.0,26.0854,26.125,26.0854,26.1092,49000.0
2010-03-30 10:15:00,33.02,33.07,32.98,32.99,116300.0,26.1171,26.1566,26.0854,26.0933,116300.0
2010-03-30 10:20:00,32.98,33.07,32.97,33.06,65800.0,26.0854,26.1566,26.0775,26.1487,65800.0
2010-03-30 10:25:00,33.06,33.06,32.99,33.03,106600.0,26.1487,26.1487,26.0933,26.125,106600.0
2010-03-30 10:30:00,33.03,33.07,32.98,33.06,101500.0,26.125,26.1566,26.0854,26.1487,101500.0
2010-03-30 10:35:00,33.06,33.11,33.01,33.09,97900.0,26.1487,26.1883,26.1092,26.1724,97900.0
2010-03-30 10:40:00,33.09,33.16,33.08,33.1,136000.0,26.1724,26.2278,26.1645,26.1803,136000.0
2010-03-30 10:45:00,33.1,33.14,33.08,33.14,88900.0,26.1803,26.212,26.1645,26.212,88900.0
2010-03-30 10:50:00,33.14,33.26,33.12,33.2,116400.0,26.212,26.3069,26.1962,26.2594,116400.0
2010-03-30 10:55:00,33.2,33.25,33.18,33.2,118600.0,26.2594,26.299,26.2436,26.2594,118600.0
2010-03-30 11:00:00,33.19,33.23,33.14,33.17,141300.0,26.2515,26.2832,26.212,26.2357,141300.0
2010-03-30 11:05:00,33.17,33.17,33.1,33.14,172300.0,26.2357,26.2357,26.1803,26.212,172300.0
2010-03-30 11:10:00,33.13,33.13,33.06,33.12,193700.0,26.2041,26.2041,26.1487,26.1962,193700.0
2010-03-30 11:15:00,33.12,33.15,33.06,33.08,113900.0,26.1962,26.2199,26.1487,26.1645,113900.0
2010-03-30 11:20:00,33.08,33.19,33.08,33.19,173400.0,26.1645,26.2515,26.1645,26.2515,173400.0
2010-03-30 11:25:00,33.19,33.23,33.17,33.21,79400.0,26.2515,26.2832,26.2357,26.2673,79400.0
2010-03-30 11:30:00,33.2,33.2,33.17,33.17,53400.0,26.2594,26.2594,26.2357,26.2357,53400.0
2010-03-30 11:35:00,33.16,33.19,33.13,33.19,53100.0,26.2278,26.2515,26.2041,26.2515,53100.0
2010-03-30 11:40:00,33.19,33.19,33.14,33.17,28600.0,26.2515,26.2515,26.212,26.2357,28600.0
2010-03-30 11:45:00,33.17,33.18,33.14,33.15,35500.0,26.2357,26.2436,26.212,26.2199,35500.0
2010-03-30 11:50:00,33.16,33.19,33.14,33.19,56300.0,26.2278,26.2515,26.212,26.2515,56300.0
2010-03-30 11:55:00,33.19,33.21,33.15,33.16,47500.0,26.2515,26.2673,26.2199,26.2278,47500.0
2010-03-30 12:00:00,33.15,33.15,33.1,33.1,75700.0,26.2199,26.2199,26.1803,26.1803,75700.0
2010-03-30 12:05:00,33.09,33.12,33.07,33.09,78300.0,26.1724,26.1962,26.1566,26.1724,78300.0
2010-03-30 12:10:00,33.09,33.12,33.09,33.1,165300.0,26.1724,26.1962,26.1724,26.1803,165300.0
2010-03-30 12:15:00,33.11,33.11,33.05,33.06,44800.0,26.1883,26.1883,26.1408,26.1487,44800.0
2010-03-30 12:20:00,33.06,33.07,33.04,33.04,50400.0,26.1487,26.1566,26.1329,26.1329,50400.0
2010-03-30 12:25:00,33.03,33.12,33.03,33.12,49500.0,26.125,26.1962,26.125,26.1962,49500.0
2010-03-30 12:30:00,33.12,33.13,33.09,33.09,62200.0,26.1962,26.2041,26.1724,26.1724,62200.0
2010-03-30 12:35:00,33.09,33.1,33.06,33.08,72100.0,26.1724,26.1803,26.1487,26.1645,72100.0
2010-03-30 12:40:00,33.08,33.12,33.05,33.11,172900.0,26.1645,26.1962,26.1408,26.1883,172900.0
2010-03-30 12:45:00,33.1,33.14,33.1,33.13,54900.0,26.1803,26.212,26.1803,26.2041,54900.0
2010-03-30 12:50:00,33.14,33.19,33.14,33.19,65700.0,26.212,26.2515,26.212,26.2515,65700.0
2010-03-30 12:55:00,33.19,33.21,33.15,33.18,52600.0,26.2515,26.2673,26.2199,26.2436,52600.0
2010-03-30 13:00:00,33.17,33.22,33.15,33.21,93400.0,26.2357,26.2753,26.2199,26.2673,93400.0
2010-03-30 13:05:00,33.21,33.22,33.17,33.2,48000.0,26.2673,26.2753,26.2357,26.2594,48000.0
2010-03-30 13:10:00,33.2,33.22,33.15,33.15,77100.0,26.2594,26.2753,26.2199,26.2199,77100.0
2010-03-30 13:15:00,33.16,33.19,33.15,33.15,48000.0,26.2278,26.2515,26.2199,26.2199,48000.0
2010-03-30 13:20:00,33.15,33.16,33.13,33.15,81000.0,26.2199,26.2278,26.2041,26.2199,81000.0
2010-03-30 13:25:00,33.15,33.19,33.14,33.18,65100.0,26.2199,26.2515,26.212,26.2436,65100.0
2010-03-30 13:30:00,33.18,33.23,33.17,33.23,68600.0,26.2436,26.2832,26.2357,26.2832,68600.0
2010-03-30 13:35:00,33.24,33.26,33.23,33.23,48900.0,26.2911,26.3069,26.2832,26.2832,48900.0
2010-03-30 13:40:00,33.23,33.24,33.18,33.2,54600.0,26.2832,26.2911,26.2436,26.2594,54600.0
2010-03-30 13:45:00,33.2,33.2,33.15,33.15,41700.0,26.2594,26.2594,26.2199,26.2199,41700.0
2010-03-30 13:50:00,33.15,33.18,33.15,33.18,27900.0,26.2199,26.2436,26.2199,26.2436,27900.0
2010-03-30 13:55:00,33.18,33.23,33.18,33.21,35500.0,26.2436,26.2832,26.2436,26.2673,35500.0
2010-03-30 14:00:00,33.21,33.22,33.21,33.21,23500.0,26.2673,26.2753,26.2673,26.2673,23500.0
2010-03-30 14:05:00,33.21,33.25,33.18,33.19,59600.0,26.2673,26.299,26.2436,26.2515,59600.0
2010-03-30 14:10:00,33.19,33.23,33.18,33.18,49900.0,26.2515,26.2832,26.2436,26.2436,49900.0
2010-03-30 14:15:00,33.18,33.2,33.17,33.19,25500.0,26.2436,26.2594,26.2357,26.2515,25500.0
2010-03-30 14:20:00,33.2,33.21,33.18,33.2,34000.0,26.2594,26.2673,26.2436,26.2594,34000.0
2010-03-30 14:25:00,33.19,33.21,33.18,33.19,40200.0,26.2515,26.2673,26.2436,26.2515,40200.0
2010-03-30 14:30:00,33.2,33.25,33.2,33.25,33600.0,26.2594,26.299,26.2594,26.299,33600.0
2010-03-30 14:35:00,33.25,33.29,33.25,33.25,61900.0,26.299,26.3306,26.299,26.299,61900.0
2010-03-30 14:40:00,33.26,33.27,33.2,33.21,59300.0,26.3069,26.3148,26.2594,26.2673,59300.0
2010-03-30 14:45:00,33.21,33.25,33.21,33.23,42300.0,26.2673,26.299,26.2673,26.2832,42300.0
2010-03-30 14:50:00,33.22,33.23,33.21,33.22,17300.0,26.2753,26.2832,26.2673,26.2753,17300.0
2010-03-30 14:55:00,33.21,33.25,33.21,33.23,18800.0,26.2673,26.299,26.2673,26.2832,18800.0
2010-03-30 15:00:00,33.24,33.26,33.23,33.24,41100.0,26.2911,26.3069,26.2832,26.2911,41100.0
2010-03-30 15:05:00,33.24,33.24,33.22,33.22,35100.0,26.2911,26.2911,26.2753,26.2753,35100.0
2010-03-30 15:10:00,33.23,33.23,33.17,33.17,57700.0,26.2832,26.2832,26.2357,26.2357,57700.0
2010-03-30 15:15:00,33.17,33.23,33.17,33.21,52200.0,26.2357,26.2832,26.2357,26.2673,52200.0
2010-03-30 15:20:00,33.21,33.25,33.21,33.24,49900.0,26.2673,26.299,26.2673,26.2911,49900.0
2010-03-30 15:25:00,33.24,33.25,33.21,33.22,62500.0,26.2911,26.299,26.2673,26.2753,62500.0
2010-03-30 15:30:00,33.23,33.26,33.22,33.22,106200.0,26.2832,26.3069,26.2753,26.2753,106200.0
2010-03-30 15:35:00,33.22,33.26,33.21,33.21,104800.0,26.2753,26.3069,26.2673,26.2673,104800.0
2010-03-30 15:40:00,33.21,33.23,33.14,33.15,196900.0,26.2673,26.2832,26.212,26.2199,196900.0
2010-03-30 15:45:00,33.14,33.15,33.1,33.12,292500.0,26.212,26.2199,26.1803,26.1962,292500.0
2010-03-30 15:50:00,33.12,33.14,33.09,33.1,179000.0,26.1962,26.212,26.1724,26.1803,179000.0
2010-03-30 15:55:00,33.11,33.11,33.05,33.06,449000.0,26.1883,26.1883,26.1408,26.1487,449000.0
2010-03-31 09:30:00,32.9,33.05,32.7,32.74,120500.0,26.0222,26.1408,25.864,25.8956,120500.0
2010-03-31 09:35:00,32.73,32.94,32.72,32.89,145000.0,25.8877,26.0538,25.8798,26.0142,145000.0
2010-03-31 09:40:00,32.9,32.92,32.67,32.71,196300.0,26.0222,26.038,25.8402,25.8719,196300.0
2010-03-31 09:45:00,32.71,32.8,32.63,32.63,130600.0,25.8719,25.9431,25.8086,25.8086,130600.0
2010-03-31 09:50:00,32.63,32.7,32.62,32.67,58400.0,25.8086,25.864,25.8007,25.8402,58400.0
2010-03-31 09:55:00,32.68,32.69,32.62,32.68,56600.0,25.8481,25.8561,25.8007,25.8481,56600.0
2010-03-31 10:00:00,32.68,32.74,32.62,32.64,93900.0,25.8481,25.8956,25.8007,25.8165,93900.0
2010-03-31 10:05:00,32.64,32.66,32.56,32.59,59100.0,25.8165,25.8323,25.7532,25.777,59100.0
2010-03-31 10:10:00,32.58,32.58,32.5,32.52,99800.0,25.769,25.769,25.7058,25.7216,99800.0
2010-03-31 10:15:00,32.51,32.6,32.5,32.57,52700.0,25.7137,25.7849,25.7058,25.7611,52700.0
2010-03-31 10:20:00,32.57,32.73,32.56,32.72,66800.0,25.7611,25.8877,25.7532,25.8798,66800.0
2010-03-31 10:25:00,32.72,32.77,32.69,32.77,56200.0,25.8798,25.9193,25.8561,25.9193,56200.0
2010-03-31 10:30:00,32.76,32.78,32.7,32.74,63200.0,25.9114,25.9272,25.864,25.8956,63200.0
2010-03-31 10:35:00,32.75,32.75,32.65,32.65,50500.0,25.9035,25.9035,25.8244,25.8244,50500.0
2010-03-31 10:40:00,32.65,32.7,32.63,32.69,85800.0,25.8244,25.864,25.8086,25.8561,85800.0
2010-03-31 10:45:00,32.69,32.72,32.67,32.69,62100.0,25.8561,25.8798,25.8402,25.8561,62100.0
2010-03-31 10:50:00,32.69,32.71,32.67,32.67,38400.0,25.8561,25.8719,25.8402,25.8402,38400.0
2010-03-31 10:55:00,32.68,32.71,32.66,32.67,47300.0,25.8481,25.8719,25.8323,25.8402,47300.0
2010-03-31 11:00:00,32.68,32.71,32.65,32.7,54800.0,25.8481,25.8719,25.8244,25.864,54800.0
2010-03-31 11:05:00,32.71,32.81,32.71,32.81,72000.0,25.8719,25.951,25.8719,25.951,72000.0
2010-03-31 11:10:00,32.82,32.85,32.79,32.85,73400.0,25.9589,25.9826,25.9351,25.9826,73400.0
2010-03-31 11:15:00,32.85,32.87,32.78,32.83,82800.0,25.9826,25.9984,25.9272,25.9668,82800.0
2010-03-31 11:20:00,32.83,32.89,32.8,32.89,57900.0,25.9668,26.0142,25.9431,26.0142,57900.0
2010-03-31 11:25:00,32.88,32.91,32.87,32.9,25700.0,26.0063,26.0301,25.9984,26.0222,25700.0
2010-03-31 11:30:00,32.9,32.96,32.89,32.95,35500.0,26.0222,26.0696,26.0142,26.0617,35500.0
2010-03-31 11:35:00,32.96,32.99,32.96,32.97,49300.0,26.0696,26.0933,26.0696,26.0775,49300.0
2010-03-31 11:40:00,32.97,33.06,32.96,33.04,212000.0,26.0775,26.1487,26.0696,26.1329,212000.0
2010-03-31 11:45:00,33.04,33.1,33.01,33.09,53700.0,26.1329,26.1803,26.1092,26.1724,53700.0
2010-03-31 11:50:00,33.1,33.11,33.09,33.11,31400.0,26.1803,26.1883,26.1724,26.1883,31400.0
2010-03-31 11:55:00,33.1,33.11,33.03,33.05,62200.0,26.1803,26.1883,26.125,26.1408,62200.0
2010-03-31 12:00:00,33.05,33.07,32.98,32.99,117300.0,26.1408,26.1566,26.0854,26.0933,117300.0
2010-03-31 12:05:00,32.99,33.01,32.99,32.99,35700.0,26.0933,26.1092,26.0933,26.0933,35700.0
2010-03-31 12:10:00,32.99,33.02,32.99,33.0,37400.0,26.0933,26.1171,26.0933,26.1012,37400.0
2010-03-31 12:15:00,33.0,33.03,32.99,33.0,36500.0,26.1012,26.125,26.0933,26.1012,36500.0
2010-03-31 12:20:00,33.0,33.05,32.97,32.97,80300.0,26.1012,26.1408,26.0775,26.0775,80300.0
2010-03-31 12:25:00,32.97,32.98,32.93,32.95,70600.0,26.0775,26.0854,26.0459,26.0617,70600.0
2010-03-31 12:30:00,32.94,32.95,32.89,32.89,43400.0,26.0538,26.0617,26.0142,26.0142,43400.0
2010-03-31 12:35:00,32.89,32.91,32.85,32.88,95700.0,26.0142,26.0301,25.9826,26.0063,95700.0
2010-03-31 12:40:00,32.89,32.89,32.82,32.85,44200.0,26.0142,26.0142,25.9589,25.9826,44200.0
2010-03-31 12:45:00,32.85,32.88,32.81,32.81,37000.0,25.9826,26.0063,25.951,25.951,37000.0
2010-03-31 12:50:00,32.82,32.83,32.76,32.76,106300.0,25.9589,25.9668,25.9114,25.9114,106300.0
2010-03-31 12:55:00,32.77,32.77,32.7,32.75,126500.0,25.9193,25.9193,25.864,25.9035,126500.0
2010-03-31 13:00:00,32.75,32.76,32.72,32.74,37600.0,25.9035,25.9114,25.8798,25.8956,37600.0
2010-03-31 13:05:00,32.74,32.79,32.73,32.76,29600.0,25.8956,25.9351,25.8877,25.9114,29600.0
2010-03-31 13:10:00,32.76,32.77,32.74,32.75,50100.0,25.9114,25.9193,25.8956,25.9035,50100.0
2010-03-31 13:15:00,32.75,32.75,32.72,32.73,51100.0,25.9035,25.9035,25.8798,25.8877,51100.0
2010-03-31 13:20:00,32.72,32.73,32.68,32.7,58600.0,25.8798,25.8877,25.8481,25.864,58600.0
2010-03-31 13:25:00,32.7,32.73,32.7,32.7,67900.0,25.864,25.8877,25.864,25.864,67900.0
2010-03-31 13:30:00,32.71,32.74,32.7,32.74,45400.0,25.8719,25.8956,25.864,25.8956,45400.0
2010-03-31 13:35:00,32.75,32.75,32.72,32.72,43300.0,25.9035,25.9035,25.8798,25.8798,43300.0
2010-03-31 13:40:00,32.73,32.76,32.7,32.73,51000.0,25.8877,25.9114,25.864,25.8877,51000.0
2010-03-31 13:45:00,32.73,32.78,32.72,32.77,50000.0,25.8877,25.9272,25.8798,25.9193,50000.0
2010-03-31 13:50:00,32.77,32.78,32.75,32.76,34100.0,25.9193,25.9272,25.9035,25.9114,34100.0
2010-03-31 13:55:00,32.76,32.79,32.74,32.78,37700.0,25.9114,25.9351,25.8956,25.9272,37700.0
2010-03-31 14:00:00,32.79,32.8,32.75,32.77,43900.0,25.9351,25.9431,25.9035,25.9193,43900.0
2010-03-31 14:05:00,32.76,32.86,32.76,32.83,67100.0,25.9114,25.9905,25.9114,25.9668,67100.0
2010-03-31 14:10:00,32.82,32.82,32.78,32.8,34200.0,25.9589,25.9589,25.9272,25.9431,34200.0
2010-03-31 14:15:00,32.8,32.81,32.76,32.77,40800.0,25.9431,25.951,25.9114,25.9193,40800.0
2010-03-31 14:20:00,32.78,32.78,32.76,32.76,22900.0,25.9272,25.9272,25.9114,25.9114,22900.0
2010-03-31 14:25:00,32.76,32.79,32.75,32.79,33000.0,25.9114,25.9351,25.9035,25.9351,33000.0
2010-03-31 14:30:00,32.79,32.79,32.76,32.77,27300.0,25.9351,25.9351,25.9114,25.9193,27300.0
2010-03-31 14:35:00,32.76,32.79,32.73,32.77,63600.0,25.9114,25.9351,25.8877,25.9193,63600.0
2010-03-31 14:40:00,32.76,32.79,32.74,32.75,58400.0,25.9114,25.9351,25.8956,25.9035,58400.0
2010-03-31 14:45:00,32.75,32.77,32.71,32.71,50800.0,25.9035,25.9193,25.8719,25.8719,50800.0
2010-03-31 14:50:00,32.72,32.73,32.68,32.71,86200.0,25.8798,25.8877,25.8481,25.8719,86200.0
2010-03-31 14:55:00,32.71,32.72,32.68,32.71,67700.0,25.8719,25.8798,25.8481,25.8719,67700.0
2010-03-31 15:00:00,32.7,32.71,32.63,32.63,115600.0,25.864,25.8719,25.8086,25.8086,115600.0
2010-03-31 15:05:00,32.63,32.65,32.59,32.61,242700.0,25.8086,25.8244,25.777,25.7928,242700.0
2010-03-31 15:10:00,32.61,32.67,32.6,32.67,65600.0,25.7928,25.8402,25.7849,25.8402,65600.0
2010-03-31 15:15:00,32.66,32.67,32.62,32.65,79600.0,25.8323,25.8402,25.8007,25.8244,79600.0
2010-03-31 15:20:00,32.64,32.69,32.62,32.69,91600.0,25.8165,25.8561,25.8007,25.8561,91600.0
2010-03-31 15:25:00,32.68,32.72,32.67,32.7,101500.0,25.8481,25.8798,25.8402,25.864,101500.0
2010-03-31 15:30:00,32.7,32.72,32.69,32.7,91600.0,25.864,25.8798,25.8561,25.864,91600.0
2010-03-31 15:35:00,32.69,32.75,32.69,32.75,93800.0,25.8561,25.9035,25.8561,25.9035,93800.0
2010-03-31 15:40:00,32.74,32.76,32.72,32.72,124200.0,25.8956,25.9114,25.8798,25.8798,124200.0
2010-03-31 15:45:00,32.72,32.73,32.61,32.62,308600.0,25.8798,25.8877,25.7928,25.8007,308600.0
2010-03-31 15:50:00,32.61,32.7,32.59,32.64,266900.0,25.7928,25.864,25.777,25.8165,266900.0
2010-03-31 15:55:00,32.64,32.7,32.64,32.67,294100.0,25.8165,25.864,25.8165,25.8402,294100.0
2010-04-01 09:30:00,32.8,32.86,32.65,32.85,150100.0,25.9666,26.0141,25.8479,26.0062,150100.0
2010-04-01 09:35:00,32.84,32.9,32.74,32.77,125800.0,25.9983,26.0458,25.9191,25.9429,125800.0
2010-04-01 09:40:00,32.76,32.81,32.75,32.76,100100.0,25.935,25.9746,25.9271,25.935,100100.0
2010-04-01 09:45:00,32.76,32.8,32.74,32.79,120700.0,25.935,25.9666,25.9191,25.9587,120700.0
2010-04-01 09:50:00,32.79,32.86,32.73,32.85,54700.0,25.9587,26.0141,25.9112,26.0062,54700.0
2010-04-01 09:55:00,32.85,32.87,32.83,32.85,63500.0,26.0062,26.0221,25.9904,26.0062,63500.0
2010-04-01 10:00:00,32.85,32.89,32.75,32.82,68400.0,26.0062,26.0379,25.9271,25.9825,68400.0
2010-04-01 10:05:00,32.81,32.83,32.7,32.71,121000.0,25.9746,25.9904,25.8875,25.8954,121000.0
2010-04-01 10:10:00,32.71,32.74,32.67,32.73,58300.0,25.8954,25.9191,25.8637,25.9112,58300.0
2010-04-01 10:15:00,32.72,32.77,32.7,32.77,119800.0,25.9033,25.9429,25.8875,25.9429,119800.0
2010-04-01 10:20:00,32.75,32.76,32.73,32.76,44400.0,25.9271,25.935,25.9112,25.935,44400.0
2010-04-01 10:25:00,32.75,32.76,32.7,32.7,74300.0,25.9271,25.935,25.8875,25.8875,74300.0
2010-04-01 10:30:00,32.7,32.77,32.67,32.77,80000.0,25.8875,25.9429,25.8637,25.9429,80000.0
2010-04-01 10:35:00,32.77,32.83,32.76,32.83,44800.0,25.9429,25.9904,25.935,25.9904,44800.0
2010-04-01 10:40:00,32.83,32.85,32.82,32.83,49900.0,25.9904,26.0062,25.9825,25.9904,49900.0
2010-04-01 10:45:00,32.84,32.84,32.75,32.75,47000.0,25.9983,25.9983,25.9271,25.9271,47000.0
2010-04-01 10:50:00,32.75,32.76,32.7,32.72,31600.0,25.9271,25.935,25.8875,25.9033,31600.0
2010-04-01 10:55:00,32.72,32.73,32.67,32.72,34100.0,25.9033,25.9112,25.8637,25.9033,34100.0
2010-04-01 11:00:00,32.72,32.77,32.72,32.77,27200.0,25.9033,25.9429,25.9033,25.9429,27200.0
2010-04-01 11:05:00,32.77,32.8,32.72,32.73,39800.0,25.9429,25.9666,25.9033,25.9112,39800.0
2010-04-01 11:10:00,32.74,32.75,32.7,32.75,29100.0,25.9191,25.9271,25.8875,25.9271,29100.0
2010-04-01 11:15:00,32.74,32.74,32.63,32.63,38600.0,25.9191,25.9191,25.8321,25.8321,38600.0
2010-04-01 11:20:00,32.63,32.69,32.6,32.66,85200.0,25.8321,25.8796,25.8083,25.8558,85200.0
2010-04-01 11:25:00,32.66,32.71,32.66,32.71,43900.0,25.8558,25.8954,25.8558,25.8954,43900.0
2010-04-01 11:30:00,32.71,32.76,32.69,32.74,52400.0,25.8954,25.935,25.8796,25.9191,52400.0
2010-04-01 11:35:00,32.74,32.74,32.68,32.72,36900.0,25.9191,25.9191,25.8716,25.9033,36900.0
2010-04-01 11:40:00,32.72,32.76,32.71,32.73,32200.0,25.9033,25.935,25.8954,25.9112,32200.0
2010-04-01 11:45:00,32.73,32.76,32.73,32.74,19200.0,25.9112,25.935,25.9112,25.9191,19200.0
2010-04-01 11:50:00,32.74,32.77,32.72,32.74,31400.0,25.9191,25.9429,25.9033,25.9191,31400.0
2010-04-01 11:55:00,32.75,32.76,32.7,32.7,29900.0,25.9271,25.935,25.8875,25.8875,29900.0
2010-04-01 12:00:00,32.7,32.71,32.67,32.67,19900.0,25.8875,25.8954,25.8637,25.8637,19900.0
2010-04-01 12:05:00,32.68,32.68,32.61,32.62,49700.0,25.8716,25.8716,25.8162,25.8241,49700.0
2010-04-01 12:10:00,32.62,32.65,32.61,32.64,36500.0,25.8241,25.8479,25.8162,25.84,36500.0
2010-04-01 12:15:00,32.64,32.65,32.63,32.63,32400.0,25.84,25.8479,25.8321,25.8321,32400.0
2010-04-01 12:20:00,32.63,32.63,32.6,32.61,32300.0,25.8321,25.8321,25.8083,25.8162,32300.0
2010-04-01 12:25:00,32.61,32.62,32.58,32.61,34400.0,25.8162,25.8241,25.7925,25.8162,34400.0
2010-04-01 12:30:00,32.6,32.61,32.58,32.6,44600.0,25.8083,25.8162,25.7925,25.8083,44600.0
2010-04-01 12:35:00,32.61,32.61,32.55,32.56,47000.0,25.8162,25.8162,25.7687,25.7766,47000.0
2010-04-01 12:40:00,32.56,32.56,32.52,32.52,86300.0,25.7766,25.7766,25.745,25.745,86300.0
2010-04-01 12:45:00,32.52,32.55,32.52,32.54,66500.0,25.745,25.7687,25.745,25.7608,66500.0
2010-04-01 12:50:00,32.55,32.59,32.54,32.59,29600.0,25.7687,25.8004,25.7608,25.8004,29600.0
2010-04-01 12:55:00,32.59,32.62,32.59,32.6,53600.0,25.8004,25.8241,25.8004,25.8083,53600.0
2010-04-01 13:00:00,32.6,32.67,32.59,32.67,350900.0,25.8083,25.8637,25.8004,25.8637,350900.0
2010-04-01 13:05:00,32.67,32.68,32.65,32.67,92400.0,25.8637,25.8716,25.8479,25.8637,92400.0
2010-04-01 13:10:00,32.68,32.71,32.67,32.71,50000.0,25.8716,25.8954,25.8637,25.8954,50000.0
2010-04-01 13:15:00,32.7,32.76,32.7,32.72,61800.0,25.8875,25.935,25.8875,25.9033,61800.0
2010-04-01 13:20:00,32.72,32.75,32.69,32.74,133700.0,25.9033,25.9271,25.8796,25.9191,133700.0
2010-04-01 13:25:00,32.74,32.82,32.74,32.82,105500.0,25.9191,25.9825,25.9191,25.9825,105500.0
2010-04-01 13:30:00,32.81,32.88,32.81,32.87,115700.0,25.9746,26.03,25.9746,26.0221,115700.0
2010-04-01 13:35:00,32.87,32.88,32.85,32.86,72200.0,26.0221,26.03,26.0062,26.0141,72200.0
2010-04-01 13:40:00,32.87,32.87,32.8,32.8,67300.0,26.0221,26.0221,25.9666,25.9666,67300.0
2010-04-01 13:45:00,32.8,32.81,32.75,32.75,135500.0,25.9666,25.9746,25.9271,25.9271,135500.0
2010-04-01 13:50:00,32.75,32.8,32.75,32.78,257700.0,25.9271,25.9666,25.9271,25.9508,257700.0
2010-04-01 13:55:00,32.77,32.79,32.74,32.74,115900.0,25.9429,25.9587,25.9191,25.9191,115900.0
2010-04-01 14:00:00,32.74,32.78,32.73,32.75,72600.0,25.9191,25.9508,25.9112,25.9271,72600.0
2010-04-01 14:05:00,32.75,32.77,32.69,32.7,166500.0,25.9271,25.9429,25.8796,25.8875,166500.0
2010-04-01 14:10:00,32.69,32.76,32.68,32.74,80800.0,25.8796,25.935,25.8716,25.9191,80800.0
2010-04-01 14:15:00,32.74,32.82,32.74,32.81,128200.0,25.9191,25.9825,25.9191,25.9746,128200.0
2010-04-01 14:20:00,32.8,32.86,32.79,32.8,57700.0,25.9666,26.0141,25.9587,25.9666,57700.0
2010-04-01 14:25:00,32.8,32.81,32.78,32.78,66700.0,25.9666,25.9746,25.9508,25.9508,66700.0
2010-04-01 14:30:00,32.78,32.81,32.75,32.76,67900.0,25.9508,25.9746,25.9271,25.935,67900.0
2010-04-01 14:35:00,32.76,32.76,32.73,32.74,33400.0,25.935,25.935,25.9112,25.9191,33400.0
2010-04-01 14:40:00,32.74,32.78,32.73,32.77,163100.0,25.9191,25.9508,25.9112,25.9429,163100.0
2010-04-01 14:45:00,32.78,32.8,32.78,32.8,65000.0,25.9508,25.9666,25.9508,25.9666,65000.0
2010-04-01 14:50:00,32.8,32.88,32.8,32.82,74500.0,25.9666,26.03,25.9666,25.9825,74500.0
2010-04-01 14:55:00,32.83,32.85,32.81,32.84,30900.0,25.9904,26.0062,25.9746,25.9983,30900.0
2010-04-01 15:00:00,32.85,32.85,32.81,32.81,80600.0,26.0062,26.0062,25.9746,25.9746,80600.0
2010-04-01 15:05:00,32.81,32.84,32.79,32.83,73200.0,25.9746,25.9983,25.9587,25.9904,73200.0
2010-04-01 15:10:00,32.84,32.86,32.83,32.85,35000.0,25.9983,26.0141,25.9904,26.0062,35000.0
2010-04-01 15:15:00,32.85,32.89,32.81,32.81,139600.0,26.0062,26.0379,25.9746,25.9746,139600.0
2010-04-01 15:20:00,32.81,32.86,32.81,32.85,37300.0,25.9746,26.0141,25.9746,26.0062,37300.0
2010-04-01 15:25:00,32.85,32.86,32.82,32.84,53400.0,26.0062,26.0141,25.9825,25.9983,53400.0
2010-04-01 15:30:00,32.84,32.93,32.84,32.9,124900.0,25.9983,26.0696,25.9983,26.0458,124900.0
2010-04-01 15:35:00,32.9,32.9,32.86,32.89,61500.0,26.0458,26.0458,26.0141,26.0379,61500.0
2010-04-01 15:40:00,32.89,32.92,32.88,32.92,91200.0,26.0379,26.0616,26.03,26.0616,91200.0
2010-04-01 15:45:00,32.92,32.95,32.91,32.94,125700.0,26.0616,26.0854,26.0537,26.0775,125700.0
2010-04-01 15:50:00,32.95,32.95,32.89,32.93,135700.0,26.0854,26.0854,26.0379,26.0696,135700.0
2010-04-01 15:55:00,32.93,32.99,32.93,32.98,226100.0,26.0696,26.1171,26.0696,26.1091,226100.0
2010-04-05 09:30:00,33.12,33.22,32.93,32.96,110000.0,26.22,26.2991,26.0696,26.0933,110000.0
2010-04-05 09:35:00,32.97,33.0,32.8,32.83,117200.0,26.1012,26.125,25.9666,25.9904,117200.0
2010-04-05 09:40:00,32.83,32.96,32.77,32.94,94700.0,25.9904,26.0933,25.9429,26.0775,94700.0
2010-04-05 09:45:00,32.94,33.06,32.93,33.04,115400.0,26.0775,26.1725,26.0696,26.1566,115400.0
2010-04-05 09:50:00,33.04,33.09,32.99,33.0,130600.0,26.1566,26.1962,26.1171,26.125,130600.0
2010-04-05 09:55:00,33.01,33.02,32.96,32.96,84800.0,26.1329,26.1408,26.0933,26.0933,84800.0
2010-04-05 10:00:00,32.97,33.0,32.9,32.9,111700.0,26.1012,26.125,26.0458,26.0458,111700.0
2010-04-05 10:05:00,32.91,32.96,32.83,32.94,103400.0,26.0537,26.0933,25.9904,26.0775,103400.0
2010-04-05 10:10:00,32.94,32.99,32.93,32.96,76300.0,26.0775,26.1171,26.0696,26.0933,76300.0
2010-04-05 10:15:00,32.96,32.97,32.94,32.95,49600.0,26.0933,26.1012,26.0775,26.0854,49600.0
2010-04-05 10:20:00,32.94,33.03,32.94,33.02,86700.0,26.0775,26.1487,26.0775,26.1408,86700.0
2010-04-05 10:25:00,33.02,33.04,32.97,33.03,51400.0,26.1408,26.1566,26.1012,26.1487,51400.0
2010-04-05 10:30:00,33.03,33.05,32.97,33.01,52900.0,26.1487,26.1646,26.1012,26.1329,52900.0
2010-04-05 10:35:00,33.01,33.11,33.01,33.03,66900.0,26.1329,26.2121,26.1329,26.1487,66900.0
2010-04-05 10:40:00,33.03,33.07,33.01,33.07,62400.0,26.1487,26.1804,26.1329,26.1804,62400.0
2010-04-05 10:45:00,33.08,33.11,33.04,33.05,46600.0,26.1883,26.2121,26.1566,26.1646,46600.0
2010-04-05 10:50:00,33.04,33.04,33.01,33.01,38900.0,26.1566,26.1566,26.1329,26.1329,38900.0
2010-04-05 10:55:00,33.01,33.03,33.0,33.02,52100.0,26.1329,26.1487,26.125,26.1408,52100.0
2010-04-05 11:00:00,33.02,33.06,33.02,33.04,72900.0,26.1408,26.1725,26.1408,26.1566,72900.0
2010-04-05 11:05:00,33.05,33.06,33.04,33.04,31900.0,26.1646,26.1725,26.1566,26.1566,31900.0
2010-04-05 11:10:00,33.05,33.06,33.04,33.05,79900.0,26.1646,26.1725,26.1566,26.1646,79900.0
2010-04-05 11:15:00,33.06,33.06,33.04,33.06,40500.0,26.1725,26.1725,26.1566,26.1725,40500.0
2010-04-05 11:20:00,33.05,33.13,33.05,33.13,90300.0,26.1646,26.2279,26.1646,26.2279,90300.0
2010-04-05 11:25:00,33.13,33.16,33.13,33.16,34600.0,26.2279,26.2516,26.2279,26.2516,34600.0
2010-04-05 11:30:00,33.15,33.15,33.05,33.06,70800.0,26.2437,26.2437,26.1646,26.1725,70800.0
2010-04-05 11:35:00,33.04,33.08,33.04,33.07,30000.0,26.1566,26.1883,26.1566,26.1804,30000.0
2010-04-05 11:40:00,33.07,33.09,33.06,33.06,32500.0,26.1804,26.1962,26.1725,26.1725,32500.0
2010-04-05 11:45:00,33.06,33.09,33.06,33.09,60800.0,26.1725,26.1962,26.1725,26.1962,60800.0
2010-04-05 11:50:00,33.09,33.11,33.08,33.09,53400.0,26.1962,26.2121,26.1883,26.1962,53400.0
2010-04-05 11:55:00,33.09,33.1,33.06,33.06,40400.0,26.1962,26.2041,26.1725,26.1725,40400.0
2010-04-05 12:00:00,33.06,33.07,33.05,33.05,42800.0,26.1725,26.1804,26.1646,26.1646,42800.0
2010-04-05 12:05:00,33.05,33.05,33.01,33.01,12800.0,26.1646,26.1646,26.1329,26.1329,12800.0
2010-04-05 12:10:00,33.02,33.05,33.01,33.02,52700.0,26.1408,26.1646,26.1329,26.1408,52700.0
2010-04-05 12:15:00,33.02,33.02,32.99,32.99,15000.0,26.1408,26.1408,26.1171,26.1171,15000.0
2010-04-05 12:20:00,32.98,33.04,32.97,33.04,72600.0,26.1091,26.1566,26.1012,26.1566,72600.0
2010-04-05 12:25:00,33.03,33.04,33.03,33.03,28500.0,26.1487,26.1566,26.1487,26.1487,28500.0
2010-04-05 12:30:00,33.03,33.05,33.02,33.04,34400.0,26.1487,26.1646,26.1408,26.1566,34400.0
2010-04-05 12:35:00,33.01,33.02,33.0,33.02,12700.0,26.1329,26.1408,26.125,26.1408,12700.0
2010-04-05 12:40:00,33.02,33.04,33.0,33.0,32300.0,26.1408,26.1566,26.125,26.125,32300.0
2010-04-05 12:45:00,33.01,33.02,33.0,33.01,8900.0,26.1329,26.1408,26.125,26.1329,8900.0
2010-04-05 12:50:00,33.01,33.02,32.97,32.97,15000.0,26.1329,26.1408,26.1012,26.1012,15000.0
2010-04-05 12:55:00,32.97,33.01,32.97,32.99,30200.0,26.1012,26.1329,26.1012,26.1171,30200.0
2010-04-05 13:00:00,32.99,33.03,32.98,33.03,31600.0,26.1171,26.1487,26.1091,26.1487,31600.0
2010-04-05 13:05:00,33.02,33.02,32.98,33.0,41500.0,26.1408,26.1408,26.1091,26.125,41500.0
2010-04-05 13:10:00,33.01,33.04,33.0,33.04,51500.0,26.1329,26.1566,26.125,26.1566,51500.0
2010-04-05 13:15:00,33.04,33.05,32.99,33.02,82500.0,26.1566,26.1646,26.1171,26.1408,82500.0
2010-04-05 13:20:00,33.02,33.03,32.99,33.01,88000.0,26.1408,26.1487,26.1171,26.1329,88000.0
2010-04-05 13:25:00,33.01,33.05,32.99,32.99,103300.0,26.1329,26.1646,26.1171,26.1171,103300.0
2010-04-05 13:30:00,32.99,33.05,32.97,33.04,171400.0,26.1171,26.1646,26.1012,26.1566,171400.0
2010-04-05 13:35:00,33.04,33.04,32.95,32.96,87700.0,26.1566,26.1566,26.0854,26.0933,87700.0
2010-04-05 13:40:00,32.97,32.98,32.91,32.92,94300.0,26.1012,26.1091,26.0537,26.0616,94300.0
2010-04-05 13:45:00,32.92,32.93,32.91,32.92,15800.0,26.0616,26.0696,26.0537,26.0616,15800.0
2010-04-05 13:50:00,32.91,32.97,32.9,32.96,99900.0,26.0537,26.1012,26.0458,26.0933,99900.0
2010-04-05 13:55:00,32.97,32.97,32.92,32.94,87900.0,26.1012,26.1012,26.0616,26.0775,87900.0
2010-04-05 14:00:00,32.94,32.95,32.86,32.92,175000.0,26.0775,26.0854,26.0141,26.0616,175000.0
2010-04-05 14:05:00,32.91,32.95,32.87,32.89,93100.0,26.0537,26.0854,26.0221,26.0379,93100.0
2010-04-05 14:10:00,32.89,32.91,32.85,32.88,54000.0,26.0379,26.0537,26.0062,26.03,54000.0
2010-04-05 14:15:00,32.88,32.95,32.87,32.9,94800.0,26.03,26.0854,26.0221,26.0458,94800.0
2010-04-05 14:20:00,32.89,32.9,32.84,32.85,44300.0,26.0379,26.0458,25.9983,26.0062,44300.0
2010-04-05 14:25:00,32.85,32.9,32.84,32.9,23800.0,26.0062,26.0458,25.9983,26.0458,23800.0
2010-04-05 14:30:00,32.89,32.93,32.89,32.93,57400.0,26.0379,26.0696,26.0379,26.0696,57400.0
2010-04-05 14:35:00,32.93,32.94,32.91,32.92,24500.0,26.0696,26.0775,26.0537,26.0616,24500.0
2010-04-05 14:40:00,32.91,32.97,32.91,32.96,81600.0,26.0537,26.1012,26.0537,26.0933,81600.0
2010-04-05 14:45:00,32.96,32.99,32.95,32.99,40900.0,26.0933,26.1171,26.0854,26.1171,40900.0
2010-04-05 14:50:00,32.99,33.04,32.98,33.02,121100.0,26.1171,26.1566,26.1091,26.1408,121100.0
2010-04-05 14:55:00,33.01,33.05,33.0,33.02,207200.0,26.1329,26.1646,26.125,26.1408,207200.0
2010-04-05 15:00:00,33.03,33.1,33.02,33.1,141000.0,26.1487,26.2041,26.1408,26.2041,141000.0
2010-04-05 15:05:00,33.1,33.11,33.05,33.05,239200.0,26.2041,26.2121,26.1646,26.1646,239200.0
2010-04-05 15:10:00,33.05,33.12,33.04,33.1,76700.0,26.1646,26.22,26.1566,26.2041,76700.0
2010-04-05 15:15:00,33.1,33.12,33.05,33.07,90500.0,26.2041,26.22,26.1646,26.1804,90500.0
2010-04-05 15:20:00,33.06,33.09,33.06,33.09,59800.0,26.1725,26.1962,26.1725,26.1962,59800.0
2010-04-05 15:25:00,33.08,33.09,33.05,33.05,50900.0,26.1883,26.1962,26.1646,26.1646,50900.0
2010-04-05 15:30:00,33.06,33.11,33.05,33.11,176000.0,26.1725,26.2121,26.1646,26.2121,176000.0
2010-04-05 15:35:00,33.1,33.1,33.05,33.06,125300.0,26.2041,26.2041,26.1646,26.1725,125300.0
2010-04-05 15:40:00,33.06,33.09,33.04,33.05,170500.0,26.1725,26.1962,26.1566,26.1646,170500.0
2010-04-05 15:45:00,33.05,33.12,33.04,33.11,107300.0,26.1646,26.22,26.1566,26.2121,107300.0
2010-04-05 15:50:00,33.1,33.11,33.07,33.07,162200.0,26.2041,26.2121,26.1804,26.1804,162200.0
2010-04-05 15:55:00,33.08,33.14,33.05,33.13,355900.0,26.1883,26.2358,26.1646,26.2279,355900.0
2010-04-06 09:30:00,33.27,33.85,33.25,33.76,409000.0,26.3387,26.7979,26.3229,26.7266,409000.0
2010-04-06 09:35:00,33.76,33.79,33.63,33.71,277700.0,26.7266,26.7504,26.6237,26.6871,277700.0
2010-04-06 09:40:00,33.71,33.77,33.63,33.7,286200.0,26.6871,26.7346,26.6237,26.6791,286200.0
2010-04-06 09:45:00,33.71,33.73,33.69,33.69,114000.0,26.6871,26.7029,26.6712,26.6712,114000.0
2010-04-06 09:50:00,33.69,33.71,33.62,33.66,290700.0,26.6712,26.6871,26.6158,26.6475,290700.0
2010-04-06 09:55:00,33.66,33.69,33.54,33.65,220500.0,26.6475,26.6712,26.5525,26.6396,220500.0
2010-04-06 10:00:00,33.64,33.69,33.54,33.59,221500.0,26.6316,26.6712,26.5525,26.5921,221500.0
2010-04-06 10:05:00,33.6,33.66,33.6,33.63,61200.0,26.6,26.6475,26.6,26.6237,61200.0
2010-04-06 10:10:00,33.63,33.65,33.57,33.58,117000.0,26.6237,26.6396,26.5762,26.5841,117000.0
2010-04-06 10:15:00,33.58,33.59,33.51,33.58,107000.0,26.5841,26.5921,26.5287,26.5841,107000.0
2010-04-06 10:20:00,33.58,33.71,33.58,33.67,159800.0,26.5841,26.6871,26.5841,26.6554,159800.0
2010-04-06 10:25:00,33.68,33.71,33.61,33.7,118800.0,26.6633,26.6871,26.6079,26.6791,118800.0
2010-04-06 10:30:00,33.69,33.76,33.69,33.71,138700.0,26.6712,26.7266,26.6712,26.6871,138700.0
2010-04-06 10:35:00,33.72,33.74,33.68,33.69,74100.0,26.695,26.7108,26.6633,26.6712,74100.0
2010-04-06 10:40:00,33.69,33.75,33.65,33.65,79400.0,26.6712,26.7187,26.6396,26.6396,79400.0
2010-04-06 10:45:00,33.65,33.71,33.63,33.7,95900.0,26.6396,26.6871,26.6237,26.6791,95900.0
2010-04-06 10:50:00,33.7,33.77,33.7,33.75,278900.0,26.6791,26.7346,26.6791,26.7187,278900.0
2010-04-06 10:55:00,33.75,33.8,33.74,33.8,136400.0,26.7187,26.7583,26.7108,26.7583,136400.0
2010-04-06 11:00:00,33.8,33.83,33.74,33.76,230700.0,26.7583,26.7821,26.7108,26.7266,230700.0
2010-04-06 11:05:00,33.76,33.83,33.74,33.77,109300.0,26.7266,26.7821,26.7108,26.7346,109300.0
2010-04-06 11:10:00,33.78,33.78,33.75,33.75,66800.0,26.7425,26.7425,26.7187,26.7187,66800.0
2010-04-06 11:15:00,33.76,33.82,33.75,33.81,92600.0,26.7266,26.7741,26.7187,26.7662,92600.0
2010-04-06 11:20:00,33.81,33.93,33.81,33.93,216100.0,26.7662,26.8612,26.7662,26.8612,216100.0
2010-04-06 11:25:00,33.92,34.0,33.92,33.99,185700.0,26.8533,26.9166,26.8533,26.9087,185700.0
2010-04-06 11:30:00,33.99,33.99,33.88,33.88,127800.0,26.9087,26.9087,26.8216,26.8216,127800.0
2010-04-06 11:35:00,33.88,33.88,33.83,33.83,70400.0,26.8216,26.8216,26.7821,26.7821,70400.0
2010-04-06 11:40:00,33.83,33.83,33.78,33.79,28600.0,26.7821,26.7821,26.7425,26.7504,28600.0
2010-04-06 11:45:00,33.78,33.79,33.67,33.67,65500.0,26.7425,26.7504,26.6554,26.6554,65500.0
2010-04-06 11:50:00,33.67,33.68,33.59,33.59,98700.0,26.6554,26.6633,26.5921,26.5921,98700.0
2010-04-06 11:55:00,33.6,33.6,33.55,33.56,153600.0,26.6,26.6,26.5604,26.5683,153600.0
2010-04-06 12:00:00,33.56,33.56,33.52,33.53,112200.0,26.5683,26.5683,26.5366,26.5446,112200.0
2010-04-06 12:05:00,33.53,33.58,33.52,33.53,93600.0,26.5446,26.5841,26.5366,26.5446,93600.0
2010-04-06 12:10:00,33.54,33.56,33.52,33.56,70000.0,26.5525,26.5683,26.5366,26.5683,70000.0
2010-04-06 12:15:00,33.55,33.57,33.55,33.56,28500.0,26.5604,26.5762,26.5604,26.5683,28500.0
2010-04-06 12:20:00,33.57,33.62,33.57,33.62,51700.0,26.5762,26.6158,26.5762,26.6158,51700.0
2010-04-06 12:25:00,33.61,33.66,33.58,33.66,72000.0,26.6079,26.6475,26.5841,26.6475,72000.0
2010-04-06 12:30:00,33.66,33.66,33.58,33.61,45500.0,26.6475,26.6475,26.5841,26.6079,45500.0
2010-04-06 12:35:00,33.61,33.67,33.6,33.64,38900.0,26.6079,26.6554,26.6,26.6316,38900.0
2010-04-06 12:40:00,33.63,33.66,33.59,33.59,57400.0,26.6237,26.6475,26.5921,26.5921,57400.0
2010-04-06 12:45:00,33.6,33.64,33.6,33.61,33200.0,26.6,26.6316,26.6,26.6079,33200.0
2010-04-06 12:50:00,33.6,33.65,33.6,33.63,61400.0,26.6,26.6396,26.6,26.6237,61400.0
2010-04-06 12:55:00,33.63,33.67,33.61,33.64,40000.0,26.6237,26.6554,26.6079,26.6316,40000.0
2010-04-06 13:00:00,33.64,33.67,33.57,33.59,60300.0,26.6316,26.6554,26.5762,26.5921,60300.0
2010-04-06 13:05:00,33.6,33.65,33.6,33.63,27100.0,26.6,26.6396,26.6,26.6237,27100.0
2010-04-06 13:10:00,33.63,33.64,33.59,33.6,27400.0,26.6237,26.6316,26.5921,26.6,27400.0
2010-04-06 13:15:00,33.6,33.61,33.59,33.6,25500.0,26.6,26.6079,26.5921,26.6,25500.0
2010-04-06 13:20:00,33.61,33.62,33.58,33.6,71800.0,26.6079,26.6158,26.5841,26.6,71800.0
2010-04-06 13:25:00,33.59,33.61,33.58,33.58,43300.0,26.5921,26.6079,26.5841,26.5841,43300.0
2010-04-06 13:30:00,33.58,33.6,33.57,33.58,61000.0,26.5841,26.6,26.5762,26.5841,61000.0
2010-04-06 13:35:00,33.59,33.6,33.58,33.59,34300.0,26.5921,26.6,26.5841,26.5921,34300.0
2010-04-06 13:40:00,33.59,33.6,33.58,33.58,32000.0,26.5921,26.6,26.5841,26.5841,32000.0
2010-04-06 13:45:00,33.59,33.59,33.56,33.56,33600.0,26.5921,26.5921,26.5683,26.5683,33600.0
2010-04-06 13:50:00,33.56,33.56,33.54,33.54,54100.0,26.5683,26.5683,26.5525,26.5525,54100.0
2010-04-06 13:55:00,33.54,33.56,33.5,33.51,35300.0,26.5525,26.5683,26.5208,26.5287,35300.0
2010-04-06 14:00:00,33.51,33.55,33.49,33.55,65100.0,26.5287,26.5604,26.5129,26.5604,65100.0
2010-04-06 14:05:00,33.55,33.57,33.52,33.53,65900.0,26.5604,26.5762,26.5366,26.5446,65900.0
2010-04-06 14:10:00,33.53,33.57,33.52,33.55,48000.0,26.5446,26.5762,26.5366,26.5604,48000.0
2010-04-06 14:15:00,33.56,33.58,33.54,33.55,178000.0,26.5683,26.5841,26.5525,26.5604,178000.0
2010-04-06 14:20:00,33.55,33.56,33.51,33.53,82300.0,26.5604,26.5683,26.5287,26.5446,82300.0
2010-04-06 14:25:00,33.53,33.54,33.49,33.51,61700.0,26.5446,26.5525,26.5129,26.5287,61700.0
2010-04-06 14:30:00,33.51,33.53,33.49,33.49,139300.0,26.5287,26.5446,26.5129,26.5129,139300.0
2010-04-06 14:35:00,33.5,33.56,33.5,33.56,104000.0,26.5208,26.5683,26.5208,26.5683,104000.0
2010-04-06 14:40:00,33.56,33.57,33.55,33.56,28900.0,26.5683,26.5762,26.5604,26.5683,28900.0
2010-04-06 14:45:00,33.56,33.56,33.52,33.56,38200.0,26.5683,26.5683,26.5366,26.5683,38200.0
2010-04-06 14:50:00,33.56,33.57,33.54,33.55,177400.0,26.5683,26.5762,26.5525,26.5604,177400.0
2010-04-06 14:55:00,33.55,33.56,33.5,33.52,78100.0,26.5604,26.5683,26.5208,26.5366,78100.0
2010-04-06 15:00:00,33.52,33.63,33.5,33.5,110000.0,26.5366,26.6237,26.5208,26.5208,110000.0
2010-04-06 15:05:00,33.51,33.52,33.49,33.49,108700.0,26.5287,26.5366,26.5129,26.5129,108700.0
2010-04-06 15:10:00,33.49,33.51,33.49,33.5,60500.0,26.5129,26.5287,26.5129,26.5208,60500.0
2010-04-06 15:15:00,33.5,33.51,33.48,33.49,39500.0,26.5208,26.5287,26.505,26.5129,39500.0
2010-04-06 15:20:00,33.49,33.54,33.48,33.48,69300.0,26.5129,26.5525,26.505,26.505,69300.0
2010-04-06 15:25:00,33.48,33.49,33.42,33.43,100200.0,26.505,26.5129,26.4575,26.4654,100200.0
2010-04-06 15:30:00,33.44,33.47,33.43,33.46,176000.0,26.4733,26.4971,26.4654,26.4891,176000.0
2010-04-06 15:35:00,33.47,33.47,33.43,33.43,103500.0,26.4971,26.4971,26.4654,26.4654,103500.0
2010-04-06 15:40:00,33.44,33.47,33.43,33.45,105100.0,26.4733,26.4971,26.4654,26.4812,105100.0
2010-04-06 15:45:00,33.46,33.48,33.4,33.42,344500.0,26.4891,26.505,26.4416,26.4575,344500.0
2010-04-06 15:50:00,33.41,33.44,33.37,33.39,248200.0,26.4496,26.4733,26.4179,26.4337,248200.0
2010-04-06 15:55:00,33.38,33.42,33.36,33.41,473300.0,26.4258,26.4575,26.41,26.4496,473300.0
2010-04-07 09:30:00,33.53,33.53,33.24,33.24,179400.0,26.5446,26.5446,26.315,26.315,179400.0
2010-04-07 09:35:00,33.24,33.29,33.12,33.25,127900.0,26.315,26.3546,26.22,26.3229,127900.0
2010-04-07 09:40:00,33.24,33.41,33.24,33.31,306100.0,26.315,26.4496,26.315,26.3704,306100.0
2010-04-07 09:45:00,33.31,33.32,33.25,33.31,93300.0,26.3704,26.3783,26.3229,26.3704,93300.0
2010-04-07 09:50:00,33.3,33.31,33.21,33.22,116600.0,26.3625,26.3704,26.2912,26.2991,116600.0
2010-04-07 09:55:00,33.21,33.26,33.19,33.2,143500.0,26.2912,26.3308,26.2754,26.2833,143500.0
2010-04-07 10:00:00,33.2,33.2,33.06,33.07,179700.0,26.2833,26.2833,26.1725,26.1804,179700.0
2010-04-07 10:05:00,33.08,33.11,33.06,33.09,152900.0,26.1883,26.2121,26.1725,26.1962,152900.0
2010-04-07 10:10:00,33.09,33.11,33.03,33.04,204100.0,26.1962,26.2121,26.1487,26.1566,204100.0
2010-04-07 10:15:00,33.04,33.04,32.97,32.99,101600.0,26.1566,26.1566,26.1012,26.1171,101600.0
2010-04-07 10:20:00,32.99,33.13,32.99,33.11,134600.0,26.1171,26.2279,26.1171,26.2121,134600.0
2010-04-07 10:25:00,33.12,33.21,33.11,33.2,58500.0,26.22,26.2912,26.2121,26.2833,58500.0
2010-04-07 10:30:00,33.2,33.22,33.16,33.17,71300.0,26.2833,26.2991,26.2516,26.2596,71300.0
2010-04-07 10:35:00,33.16,33.23,33.16,33.21,77200.0,26.2516,26.3071,26.2516,26.2912,77200.0
2010-04-07 10:40:00,33.21,33.23,33.18,33.21,148000.0,26.2912,26.3071,26.2675,26.2912,148000.0
2010-04-07 10:45:00,33.2,33.24,33.15,33.15,153900.0,26.2833,26.315,26.2437,26.2437,153900.0
2010-04-07 10:50:00,33.16,33.18,33.13,33.17,53600.0,26.2516,26.2675,26.2279,26.2596,53600.0
2010-04-07 10:55:00,33.17,33.17,33.13,33.14,84100.0,26.2596,26.2596,26.2279,26.2358,84100.0
2010-04-07 11:00:00,33.15,33.15,33.07,33.08,142700.0,26.2437,26.2437,26.1804,26.1883,142700.0
2010-04-07 11:05:00,33.09,33.09,32.99,33.01,137900.0,26.1962,26.1962,26.1171,26.1329,137900.0
2010-04-07 11:10:00,33.0,33.03,33.0,33.01,103000.0,26.125,26.1487,26.125,26.1329,103000.0
2010-04-07 11:15:00,33.02,33.02,32.99,33.0,101200.0,26.1408,26.1408,26.1171,26.125,101200.0
2010-04-07 11:20:00,33.0,33.01,32.96,32.96,110300.0,26.125,26.1329,26.0933,26.0933,110300.0
2010-04-07 11:25:00,32.96,33.03,32.94,33.02,74200.0,26.0933,26.1487,26.0775,26.1408,74200.0
2010-04-07 11:30:00,33.03,33.07,33.01,33.07,31600.0,26.1487,26.1804,26.1329,26.1804,31600.0
2010-04-07 11:35:00,33.07,33.12,33.07,33.12,49200.0,26.1804,26.22,26.1804,26.22,49200.0
2010-04-07 11:40:00,33.12,33.18,33.09,33.14,74500.0,26.22,26.2675,26.1962,26.2358,74500.0
2010-04-07 11:45:00,33.14,33.14,33.1,33.13,39600.0,26.2358,26.2358,26.2041,26.2279,39600.0
2010-04-07 11:50:00,33.13,33.19,33.12,33.19,42200.0,26.2279,26.2754,26.22,26.2754,42200.0
2010-04-07 11:55:00,33.19,33.19,33.1,33.13,96800.0,26.2754,26.2754,26.2041,26.2279,96800.0
2010-04-07 12:00:00,33.13,33.14,33.1,33.1,68700.0,26.2279,26.2358,26.2041,26.2041,68700.0
2010-04-07 12:05:00,33.1,33.16,33.1,33.15,32300.0,26.2041,26.2516,26.2041,26.2437,32300.0
2010-04-07 12:10:00,33.16,33.16,33.11,33.16,153100.0,26.2516,26.2516,26.2121,26.2516,153100.0
2010-04-07 12:15:00,33.16,33.17,33.08,33.08,27600.0,26.2516,26.2596,26.1883,26.1883,27600.0
2010-04-07 12:20:00,33.08,33.12,33.08,33.09,32500.0,26.1883,26.22,26.1883,26.1962,32500.0
2010-04-07 12:25:00,33.1,33.1,33.06,33.06,47500.0,26.2041,26.2041,26.1725,26.1725,47500.0
2010-04-07 12:30:00,33.06,33.1,33.05,33.07,61400.0,26.1725,26.2041,26.1646,26.1804,61400.0
2010-04-07 12:35:00,33.08,33.08,33.04,33.07,45800.0,26.1883,26.1883,26.1566,26.1804,45800.0
2010-04-07 12:40:00,33.07,33.08,33.0,33.0,83500.0,26.1804,26.1883,26.125,26.125,83500.0
2010-04-07 12:45:00,33.0,33.01,32.91,32.91,89400.0,26.125,26.1329,26.0537,26.0537,89400.0
2010-04-07 12:50:00,32.91,32.95,32.88,32.93,61400.0,26.0537,26.0854,26.03,26.0696,61400.0
2010-04-07 12:55:00,32.93,32.97,32.91,32.92,55700.0,26.0696,26.1012,26.0537,26.0616,55700.0
2010-04-07 13:00:00,32.92,33.06,32.92,33.05,92000.0,26.0616,26.1725,26.0616,26.1646,92000.0
2010-04-07 13:05:00,33.05,33.06,33.03,33.05,104100.0,26.1646,26.1725,26.1487,26.1646,104100.0
2010-04-07 13:10:00,33.05,33.07,33.05,33.07,23600.0,26.1646,26.1804,26.1646,26.1804,23600.0
2010-04-07 13:15:00,33.07,33.1,33.05,33.1,56800.0,26.1804,26.2041,26.1646,26.2041,56800.0
2010-04-07 13:20:00,33.1,33.1,33.08,33.08,38700.0,26.2041,26.2041,26.1883,26.1883,38700.0
2010-04-07 13:25:00,33.08,33.13,33.07,33.11,119900.0,26.1883,26.2279,26.1804,26.2121,119900.0
2010-04-07 13:30:00,33.12,33.12,33.08,33.09,19400.0,26.22,26.22,26.1883,26.1962,19400.0
2010-04-07 13:35:00,33.09,33.1,33.08,33.1,16800.0,26.1962,26.2041,26.1883,26.2041,16800.0
2010-04-07 13:40:00,33.11,33.14,33.1,33.11,30700.0,26.2121,26.2358,26.2041,26.2121,30700.0
2010-04-07 13:45:00,33.11,33.11,33.06,33.1,31100.0,26.2121,26.2121,26.1725,26.2041,31100.0
2010-04-07 13:50:00,33.1,33.15,33.1,33.1,59600.0,26.2041,26.2437,26.2041,26.2041,59600.0
2010-04-07 13:55:00,33.11,33.11,33.08,33.09,59700.0,26.2121,26.2121,26.1883,26.1962,59700.0
2010-04-07 14:00:00,33.1,33.1,33.03,33.08,37700.0,26.2041,26.2041,26.1487,26.1883,37700.0
2010-04-07 14:05:00,33.08,33.1,33.08,33.09,29300.0,26.1883,26.2041,26.1883,26.1962,29300.0
2010-04-07 14:10:00,33.09,33.1,33.06,33.08,93000.0,26.1962,26.2041,26.1725,26.1883,93000.0
2010-04-07 14:15:00,33.08,33.08,33.03,33.04,89200.0,26.1883,26.1883,26.1487,26.1566,89200.0
2010-04-07 14:20:00,33.04,33.06,33.03,33.03,64100.0,26.1566,26.1725,26.1487,26.1487,64100.0
2010-04-07 14:25:00,33.03,33.04,32.98,33.0,63200.0,26.1487,26.1566,26.1091,26.125,63200.0
2010-04-07 14:30:00,33.01,33.01,32.95,32.96,96200.0,26.1329,26.1329,26.0854,26.0933,96200.0
2010-04-07 14:35:00,32.96,32.98,32.93,32.96,54900.0,26.0933,26.1091,26.0696,26.0933,54900.0
2010-04-07 14:40:00,32.95,32.96,32.89,32.92,80700.0,26.0854,26.0933,26.0379,26.0616,80700.0
2010-04-07 14:45:00,32.92,32.93,32.9,32.9,104600.0,26.0616,26.0696,26.0458,26.0458,104600.0
2010-04-07 14:50:00,32.9,32.94,32.89,32.94,81100.0,26.0458,26.0775,26.0379,26.0775,81100.0
2010-04-07 14:55:00,32.94,32.94,32.87,32.92,89800.0,26.0775,26.0775,26.0221,26.0616,89800.0
2010-04-07 15:00:00,32.92,32.92,32.83,32.84,114300.0,26.0616,26.0616,25.9904,25.9983,114300.0
2010-04-07 15:05:00,32.84,32.85,32.78,32.79,189300.0,25.9983,26.0062,25.9508,25.9587,189300.0
2010-04-07 15:10:00,32.79,32.79,32.75,32.79,120300.0,25.9587,25.9587,25.9271,25.9587,120300.0
2010-04-07 15:15:00,32.79,32.79,32.74,32.76,155100.0,25.9587,25.9587,25.9191,25.935,155100.0
2010-04-07 15:20:00,32.76,32.8,32.75,32.79,91700.0,25.935,25.9666,25.9271,25.9587,91700.0
2010-04-07 15:25:00,32.8,32.82,32.78,32.78,76600.0,25.9666,25.9825,25.9508,25.9508,76600.0
2010-04-07 15:30:00,32.79,32.84,32.79,32.83,186000.0,25.9587,25.9983,25.9587,25.9904,186000.0
2010-04-07 15:35:00,32.83,32.87,32.79,32.87,97600.0,25.9904,26.0221,25.9587,26.0221,97600.0
2010-04-07 15:40:00,32.87,32.9,32.83,32.9,278200.0,26.0221,26.0458,25.9904,26.0458,278200.0
2010-04-07 15:45:00,32.89,32.92,32.88,32.89,196300.0,26.0379,26.0616,26.03,26.0379,196300.0
2010-04-07 15:50:00,32.9,32.93,32.89,32.93,243800.0,26.0458,26.0696,26.0379,26.0696,243800.0
2010-04-07 15:55:00,32.93,32.94,32.92,32.93,327100.0,26.0696,26.0775,26.0616,26.0696,327100.0
2010-04-08 09:30:00,32.84,32.96,32.51,32.51,144300.0,25.9983,26.0933,25.7371,25.7371,144300.0
2010-04-08 09:35:00,32.51,32.55,32.26,32.29,392800.0,25.7371,25.7687,25.5391,25.5629,392800.0
2010-04-08 09:40:00,32.32,32.35,32.26,32.27,180800.0,25.5866,25.6104,25.5391,25.5471,180800.0
2010-04-08 09:45:00,32.27,32.28,32.2,32.21,220200.0,25.5471,25.555,25.4916,25.4996,220200.0
2010-04-08 09:50:00,32.22,32.32,32.2,32.29,550600.0,25.5075,25.5866,25.4916,25.5629,550600.0
2010-04-08 09:55:00,32.29,32.4,32.29,32.39,425200.0,25.5629,25.65,25.5629,25.6421,425200.0
2010-04-08 10:00:00,32.39,32.47,32.37,32.4,238400.0,25.6421,25.7054,25.6262,25.65,238400.0
2010-04-08 10:05:00,32.4,32.44,32.31,32.33,267900.0,25.65,25.6816,25.5787,25.5946,267900.0
2010-04-08 10:10:00,32.33,32.33,32.26,32.26,213600.0,25.5946,25.5946,25.5391,25.5391,213600.0
2010-04-08 10:15:00,32.27,32.36,32.26,32.35,150300.0,25.5471,25.6183,25.5391,25.6104,150300.0
2010-04-08 10:20:00,32.36,32.39,32.27,32.38,125600.0,25.6183,25.6421,25.5471,25.6341,125600.0
2010-04-08 10:25:00,32.39,32.47,32.39,32.47,240200.0,25.6421,25.7054,25.6421,25.7054,240200.0
2010-04-08 10:30:00,32.47,32.48,32.43,32.48,82500.0,25.7054,25.7133,25.6737,25.7133,82500.0
2010-04-08 10:35:00,32.47,32.5,32.45,32.45,67700.0,25.7054,25.7291,25.6896,25.6896,67700.0
2010-04-08 10:40:00,32.44,32.51,32.44,32.49,198300.0,25.6816,25.7371,25.6816,25.7212,198300.0
2010-04-08 10:45:00,32.5,32.55,32.49,32.54,149800.0,25.7291,25.7687,25.7212,25.7608,149800.0
2010-04-08 10:50:00,32.55,32.55,32.46,32.48,297700.0,25.7687,25.7687,25.6975,25.7133,297700.0
2010-04-08 10:55:00,32.48,32.48,32.35,32.35,121100.0,25.7133,25.7133,25.6104,25.6104,121100.0
2010-04-08 11:00:00,32.35,32.48,32.35,32.47,81900.0,25.6104,25.7133,25.6104,25.7054,81900.0
2010-04-08 11:05:00,32.47,32.58,32.45,32.58,177800.0,25.7054,25.7925,25.6896,25.7925,177800.0
2010-04-08 11:10:00,32.57,32.6,32.56,32.59,262100.0,25.7846,25.8083,25.7766,25.8004,262100.0
2010-04-08 11:15:00,32.59,32.6,32.48,32.5,133400.0,25.8004,25.8083,25.7133,25.7291,133400.0
2010-04-08 11:20:00,32.5,32.6,32.5,32.59,116100.0,25.7291,25.8083,25.7291,25.8004,116100.0
2010-04-08 11:25:00,32.58,32.58,32.55,32.56,48700.0,25.7925,25.7925,25.7687,25.7766,48700.0
2010-04-08 11:30:00,32.56,32.56,32.49,32.49,43600.0,25.7766,25.7766,25.7212,25.7212,43600.0
2010-04-08 11:35:00,32.48,32.5,32.46,32.46,52700.0,25.7133,25.7291,25.6975,25.6975,52700.0
2010-04-08 11:40:00,32.47,32.48,32.45,32.46,43500.0,25.7054,25.7133,25.6896,25.6975,43500.0
2010-04-08 11:45:00,32.46,32.48,32.41,32.48,148100.0,25.6975,25.7133,25.6579,25.7133,148100.0
2010-04-08 11:50:00,32.48,32.48,32.4,32.42,140400.0,25.7133,25.7133,25.65,25.6658,140400.0
2010-04-08 11:55:00,32.42,32.45,32.39,32.45,88900.0,25.6658,25.6896,25.6421,25.6896,88900.0
2010-04-08 12:00:00,32.44,32.52,32.44,32.52,78600.0,25.6816,25.745,25.6816,25.745,78600.0
2010-04-08 12:05:00,32.52,32.6,32.44,32.51,1137700.0,25.745,25.8083,25.6816,25.7371,1137700.0
2010-04-08 12:10:00,32.51,32.53,32.46,32.53,41000.0,25.7371,25.7529,25.6975,25.7529,41000.0
2010-04-08 12:15:00,32.53,32.6,32.52,32.6,65200.0,25.7529,25.8083,25.745,25.8083,65200.0
2010-04-08 12:20:00,32.59,32.61,32.54,32.56,87200.0,25.8004,25.8162,25.7608,25.7766,87200.0
2010-04-08 12:25:00,32.57,32.59,32.53,32.54,99500.0,25.7846,25.8004,25.7529,25.7608,99500.0
2010-04-08 12:30:00,32.53,32.55,32.5,32.55,54000.0,25.7529,25.7687,25.7291,25.7687,54000.0
2010-04-08 12:35:00,32.56,32.57,32.54,32.54,25200.0,25.7766,25.7846,25.7608,25.7608,25200.0
2010-04-08 12:40:00,32.54,32.55,32.51,32.53,42900.0,25.7608,25.7687,25.7371,25.7529,42900.0
2010-04-08 12:45:00,32.53,32.57,32.52,32.56,45300.0,25.7529,25.7846,25.745,25.7766,45300.0
2010-04-08 12:50:00,32.56,32.61,32.54,32.59,67100.0,25.7766,25.8162,25.7608,25.8004,67100.0
2010-04-08 12:55:00,32.6,32.65,32.58,32.65,39500.0,25.8083,25.8479,25.7925,25.8479,39500.0
2010-04-08 13:00:00,32.65,32.65,32.59,32.64,56600.0,25.8479,25.8479,25.8004,25.84,56600.0
2010-04-08 13:05:00,32.63,32.67,32.63,32.65,42300.0,25.8321,25.8637,25.8321,25.8479,42300.0
2010-04-08 13:10:00,32.65,32.67,32.63,32.65,29400.0,25.8479,25.8637,25.8321,25.8479,29400.0
2010-04-08 13:15:00,32.65,32.66,32.63,32.63,25600.0,25.8479,25.8558,25.8321,25.8321,25600.0
2010-04-08 13:20:00,32.64,32.67,32.63,32.65,45200.0,25.84,25.8637,25.8321,25.8479,45200.0
2010-04-08 13:25:00,32.64,32.69,32.63,32.69,50400.0,25.84,25.8796,25.8321,25.8796,50400.0
2010-04-08 13:30:00,32.69,32.74,32.67,32.74,175400.0,25.8796,25.9191,25.8637,25.9191,175400.0
2010-04-08 13:35:00,32.74,32.82,32.74,32.78,128200.0,25.9191,25.9825,25.9191,25.9508,128200.0
2010-04-08 13:40:00,32.77,32.79,32.75,32.75,29600.0,25.9429,25.9587,25.9271,25.9271,29600.0
2010-04-08 13:45:00,32.75,32.78,32.75,32.75,37500.0,25.9271,25.9508,25.9271,25.9271,37500.0
2010-04-08 13:50:00,32.76,32.77,32.74,32.74,40700.0,25.935,25.9429,25.9191,25.9191,40700.0
2010-04-08 13:55:00,32.74,32.74,32.73,32.73,15400.0,25.9191,25.9191,25.9112,25.9112,15400.0
2010-04-08 14:00:00,32.73,32.77,32.7,32.77,91900.0,25.9112,25.9429,25.8875,25.9429,91900.0
2010-04-08 14:05:00,32.78,32.78,32.75,32.76,43700.0,25.9508,25.9508,25.9271,25.935,43700.0
2010-04-08 14:10:00,32.75,32.76,32.72,32.72,34600.0,25.9271,25.935,25.9033,25.9033,34600.0
2010-04-08 14:15:00,32.73,32.74,32.71,32.71,103200.0,25.9112,25.9191,25.8954,25.8954,103200.0
2010-04-08 14:20:00,32.72,32.72,32.67,32.68,43200.0,25.9033,25.9033,25.8637,25.8716,43200.0
2010-04-08 14:25:00,32.68,32.76,32.67,32.75,72300.0,25.8716,25.935,25.8637,25.9271,72300.0
2010-04-08 14:30:00,32.76,32.76,32.69,32.69,57000.0,25.935,25.935,25.8796,25.8796,57000.0
2010-04-08 14:35:00,32.69,32.77,32.66,32.68,47000.0,25.8796,25.9429,25.8558,25.8716,47000.0
2010-04-08 14:40:00,32.68,32.75,32.67,32.73,48600.0,25.8716,25.9271,25.8637,25.9112,48600.0
2010-04-08 14:45:00,32.73,32.74,32.71,32.73,34200.0,25.9112,25.9191,25.8954,25.9112,34200.0
2010-04-08 14:50:00,32.73,32.74,32.7,32.7,29200.0,25.9112,25.9191,25.8875,25.8875,29200.0
2010-04-08 14:55:00,32.7,32.72,32.7,32.71,22900.0,25.8875,25.9033,25.8875,25.8954,22900.0
2010-04-08 15:00:00,32.7,32.73,32.69,32.72,42500.0,25.8875,25.9112,25.8796,25.9033,42500.0
2010-04-08 15:05:00,32.72,32.73,32.69,32.7,79600.0,25.9033,25.9112,25.8796,25.8875,79600.0
2010-04-08 15:10:00,32.69,32.73,32.69,32.7,89900.0,25.8796,25.9112,25.8796,25.8875,89900.0
2010-04-08 15:15:00,32.69,32.73,32.69,32.7,108400.0,25.8796,25.9112,25.8796,25.8875,108400.0
2010-04-08 15:20:00,32.71,32.77,32.7,32.7,119700.0,25.8954,25.9429,25.8875,25.8875,119700.0
2010-04-08 15:25:00,32.71,32.72,32.68,32.68,113200.0,25.8954,25.9033,25.8716,25.8716,113200.0
2010-04-08 15:30:00,32.68,32.7,32.67,32.68,169400.0,25.8716,25.8875,25.8637,25.8716,169400.0
2010-04-08 15:35:00,32.69,32.73,32.68,32.7,87200.0,25.8796,25.9112,25.8716,25.8875,87200.0
2010-04-08 15:40:00,32.7,32.73,32.69,32.73,150100.0,25.8875,25.9112,25.8796,25.9112,150100.0
2010-04-08 15:45:00,32.72,32.72,32.68,32.68,114400.0,25.9033,25.9033,25.8716,25.8716,114400.0
2010-04-08 15:50:00,32.68,32.69,32.64,32.64,413500.0,25.8716,25.8796,25.84,25.84,413500.0
2010-04-08 15:55:00,32.64,32.65,32.62,32.63,362200.0,25.84,25.8479,25.8241,25.8321,362200.0
2010-04-09 09:30:00,32.66,32.71,32.44,32.53,141000.0,25.8558,25.8954,25.6816,25.7529,141000.0
2010-04-09 09:35:00,32.54,32.58,32.42,32.56,131400.0,25.7608,25.7925,25.6658,25.7766,131400.0
2010-04-09 09:40:00,32.56,32.6,32.48,32.5,166200.0,25.7766,25.8083,25.7133,25.7291,166200.0
2010-04-09 09:45:00,32.5,32.53,32.37,32.41,162800.0,25.7291,25.7529,25.6262,25.6579,162800.0
2010-04-09 09:50:00,32.41,32.51,32.38,32.45,166300.0,25.6579,25.7371,25.6341,25.6896,166300.0
2010-04-09 09:55:00,32.45,32.5,32.38,32.44,130600.0,25.6896,25.7291,25.6341,25.6816,130600.0
2010-04-09 10:00:00,32.44,32.51,32.4,32.49,65300.0,25.6816,25.7371,25.65,25.7212,65300.0
2010-04-09 10:05:00,32.48,32.49,32.46,32.46,61000.0,25.7133,25.7212,25.6975,25.6975,61000.0
2010-04-09 10:10:00,32.46,32.46,32.35,32.38,74200.0,25.6975,25.6975,25.6104,25.6341,74200.0
2010-04-09 10:15:00,32.37,32.38,32.33,32.35,118500.0,25.6262,25.6341,25.5946,25.6104,118500.0
2010-04-09 10:20:00,32.35,32.37,32.27,32.28,127500.0,25.6104,25.6262,25.5471,25.555,127500.0
2010-04-09 10:25:00,32.28,32.29,32.2,32.29,273400.0,25.555,25.5629,25.4916,25.5629,273400.0
2010-04-09 10:30:00,32.27,32.35,32.27,32.31,67900.0,25.5471,25.6104,25.5471,25.5787,67900.0
2010-04-09 10:35:00,32.31,32.31,32.23,32.24,182400.0,25.5787,25.5787,25.5154,25.5233,182400.0
2010-04-09 10:40:00,32.24,32.28,32.23,32.26,115900.0,25.5233,25.555,25.5154,25.5391,115900.0
2010-04-09 10:45:00,32.26,32.26,32.16,32.19,213600.0,25.5391,25.5391,25.46,25.4837,213600.0
2010-04-09 10:50:00,32.18,32.3,32.18,32.24,174500.0,25.4758,25.5708,25.4758,25.5233,174500.0
2010-04-09 10:55:00,32.24,32.26,32.18,32.2,126300.0,25.5233,25.5391,25.4758,25.4916,126300.0
2010-04-09 11:00:00,32.2,32.21,32.16,32.17,94000.0,25.4916,25.4996,25.46,25.4679,94000.0
2010-04-09 11:05:00,32.17,32.17,32.02,32.02,228900.0,25.4679,25.4679,25.3491,25.3491,228900.0
2010-04-09 11:10:00,32.02,32.08,32.01,32.04,152500.0,25.3491,25.3966,25.3412,25.365,152500.0
2010-04-09 11:15:00,32.05,32.06,32.02,32.04,98000.0,25.3729,25.3808,25.3491,25.365,98000.0
2010-04-09 11:20:00,32.03,32.07,32.02,32.07,98600.0,25.3571,25.3887,25.3491,25.3887,98600.0
2010-04-09 11:25:00,32.07,32.17,32.06,32.13,130700.0,25.3887,25.4679,25.3808,25.4362,130700.0
2010-04-09 11:30:00,32.13,32.21,32.1,32.21,168300.0,25.4362,25.4996,25.4125,25.4996,168300.0
2010-04-09 11:35:00,32.21,32.22,32.19,32.2,129200.0,25.4996,25.5075,25.4837,25.4916,129200.0
2010-04-09 11:40:00,32.19,32.22,32.16,32.16,130200.0,25.4837,25.5075,25.46,25.46,130200.0
2010-04-09 11:45:00,32.16,32.2,32.14,32.19,58300.0,25.46,25.4916,25.4441,25.4837,58300.0
2010-04-09 11:50:00,32.19,32.2,32.17,32.17,43200.0,25.4837,25.4916,25.4679,25.4679,43200.0
2010-04-09 11:55:00,32.17,32.18,32.05,32.05,116100.0,25.4679,25.4758,25.3729,25.3729,116100.0
2010-04-09 12:00:00,32.05,32.06,32.01,32.02,178000.0,25.3729,25.3808,25.3412,25.3491,178000.0
2010-04-09 12:05:00,32.01,32.02,31.98,31.99,180900.0,25.3412,25.3491,25.3175,25.3254,180900.0
2010-04-09 12:10:00,31.99,31.99,31.85,31.85,366000.0,25.3254,25.3254,25.2146,25.2146,366000.0
2010-04-09 12:15:00,31.86,31.87,31.81,31.81,215300.0,25.2225,25.2304,25.1829,25.1829,215300.0
2010-04-09 12:20:00,31.82,31.92,31.79,31.84,225500.0,25.1908,25.27,25.1671,25.2066,225500.0
2010-04-09 12:25:00,31.84,31.88,31.79,31.8,143900.0,25.2066,25.2383,25.1671,25.175,143900.0
2010-04-09 12:30:00,31.79,31.82,31.79,31.8,217600.0,25.1671,25.1908,25.1671,25.175,217600.0
2010-04-09 12:35:00,31.81,31.88,31.81,31.88,72700.0,25.1829,25.2383,25.1829,25.2383,72700.0
2010-04-09 12:40:00,31.88,31.89,31.87,31.87,83500.0,25.2383,25.2462,25.2304,25.2304,83500.0
2010-04-09 12:45:00,31.88,31.88,31.83,31.84,76900.0,25.2383,25.2383,25.1987,25.2066,76900.0
2010-04-09 12:50:00,31.83,31.85,31.76,31.76,180500.0,25.1987,25.2146,25.1433,25.1433,180500.0
2010-04-09 12:55:00,31.76,31.77,31.64,31.64,236400.0,25.1433,25.1512,25.0483,25.0483,236400.0
2010-04-09 13:00:00,31.64,31.73,31.61,31.71,177000.0,25.0483,25.1196,25.0246,25.1037,177000.0
2010-04-09 13:05:00,31.71,31.71,31.67,31.7,157200.0,25.1037,25.1037,25.0721,25.0958,157200.0
2010-04-09 13:10:00,31.72,31.74,31.69,31.69,130900.0,25.1116,25.1275,25.0879,25.0879,130900.0
2010-04-09 13:15:00,31.69,31.71,31.67,31.7,104300.0,25.0879,25.1037,25.0721,25.0958,104300.0
2010-04-09 13:20:00,31.71,31.8,31.71,31.79,100900.0,25.1037,25.175,25.1037,25.1671,100900.0
2010-04-09 13:25:00,31.79,31.8,31.76,31.77,71200.0,25.1671,25.175,25.1433,25.1512,71200.0
2010-04-09 13:30:00,31.77,31.78,31.74,31.75,55600.0,25.1512,25.1591,25.1275,25.1354,55600.0
2010-04-09 13:35:00,31.74,31.75,31.72,31.74,121300.0,25.1275,25.1354,25.1116,25.1275,121300.0
2010-04-09 13:40:00,31.74,31.74,31.69,31.7,129200.0,25.1275,25.1275,25.0879,25.0958,129200.0
2010-04-09 13:45:00,31.71,31.79,31.7,31.78,108100.0,25.1037,25.1671,25.0958,25.1591,108100.0
2010-04-09 13:50:00,31.78,31.86,31.78,31.84,129700.0,25.1591,25.2225,25.1591,25.2066,129700.0
2010-04-09 13:55:00,31.84,31.92,31.82,31.89,176800.0,25.2066,25.27,25.1908,25.2462,176800.0
2010-04-09 14:00:00,31.88,31.89,31.85,31.87,97700.0,25.2383,25.2462,25.2146,25.2304,97700.0
2010-04-09 14:05:00,31.87,31.87,31.8,31.84,89600.0,25.2304,25.2304,25.175,25.2066,89600.0
2010-04-09 14:10:00,31.85,31.88,31.84,31.88,93600.0,25.2146,25.2383,25.2066,25.2383,93600.0
2010-04-09 14:15:00,31.87,31.88,31.81,31.82,110300.0,25.2304,25.2383,25.1829,25.1908,110300.0
2010-04-09 14:20:00,31.82,31.95,31.82,31.92,222200.0,25.1908,25.2937,25.1908,25.27,222200.0
2010-04-09 14:25:00,31.91,31.95,31.86,31.93,144600.0,25.2621,25.2937,25.2225,25.2779,144600.0
2010-04-09 14:30:00,31.93,31.94,31.88,31.91,48000.0,25.2779,25.2858,25.2383,25.2621,48000.0
2010-04-09 14:35:00,31.92,31.96,31.91,31.96,85100.0,25.27,25.3016,25.2621,25.3016,85100.0
2010-04-09 14:40:00,31.95,32.01,31.93,32.0,190000.0,25.2937,25.3412,25.2779,25.3333,190000.0
2010-04-09 14:45:00,32.0,32.07,31.99,32.06,166600.0,25.3333,25.3887,25.3254,25.3808,166600.0
2010-04-09 14:50:00,32.06,32.08,32.03,32.05,112300.0,25.3808,25.3966,25.3571,25.3729,112300.0
2010-04-09 14:55:00,32.05,32.07,31.97,31.99,114500.0,25.3729,25.3887,25.3096,25.3254,114500.0
2010-04-09 15:00:00,31.99,32.03,31.99,31.99,135000.0,25.3254,25.3571,25.3254,25.3254,135000.0
2010-04-09 15:05:00,31.99,31.99,31.93,31.93,144100.0,25.3254,25.3254,25.2779,25.2779,144100.0
2010-04-09 15:10:00,31.93,31.98,31.92,31.96,93100.0,25.2779,25.3175,25.27,25.3016,93100.0
2010-04-09 15:15:00,31.97,32.01,31.94,32.0,122400.0,25.3096,25.3412,25.2858,25.3333,122400.0
2010-04-09 15:20:00,32.0,32.03,31.97,32.03,164500.0,25.3333,25.3571,25.3096,25.3571,164500.0
2010-04-09 15:25:00,32.03,32.03,31.99,32.03,169300.0,25.3571,25.3571,25.3254,25.3571,169300.0
2010-04-09 15:30:00,32.03,32.06,32.02,32.06,202300.0,25.3571,25.3808,25.3491,25.3808,202300.0
2010-04-09 15:35:00,32.06,32.1,32.05,32.1,240100.0,25.3808,25.4125,25.3729,25.4125,240100.0
2010-04-09 15:40:00,32.1,32.11,32.09,32.11,204000.0,25.4125,25.4204,25.4046,25.4204,204000.0
2010-04-09 15:45:00,32.11,32.17,32.1,32.17,288400.0,25.4204,25.4679,25.4125,25.4679,288400.0
2010-04-09 15:50:00,32.16,32.3,32.0,32.26,797200.0,25.46,25.5708,25.3333,25.5391,797200.0
2010-04-09 15:55:00,32.27,32.29,32.25,32.26,555900.0,25.5471,25.5629,25.5312,25.5391,555900.0
2010-04-12 09:30:00,32.18,32.38,32.13,32.29,154600.0,25.4758,25.6341,25.4362,25.5629,154600.0
2010-04-12 09:35:00,32.28,32.3,32.19,32.25,367100.0,25.555,25.5708,25.4837,25.5312,367100.0
2010-04-12 09:40:00,32.25,32.25,32.19,32.21,149800.0,25.5312,25.5312,25.4837,25.4996,149800.0
2010-04-12 09:45:00,32.21,32.27,32.21,32.25,126100.0,25.4996,25.5471,25.4996,25.5312,126100.0
2010-04-12 09:50:00,32.25,32.25,32.15,32.15,96900.0,25.5312,25.5312,25.4521,25.4521,96900.0
2010-04-12 09:55:00,32.16,32.2,32.15,32.17,127800.0,25.46,25.4916,25.4521,25.4679,127800.0
2010-04-12 10:00:00,32.16,32.2,32.16,32.17,143200.0,25.46,25.4916,25.46,25.4679,143200.0
2010-04-12 10:05:00,32.16,32.2,32.15,32.19,83700.0,25.46,25.4916,25.4521,25.4837,83700.0
2010-04-12 10:10:00,32.19,32.2,32.18,32.18,105800.0,25.4837,25.4916,25.4758,25.4758,105800.0
2010-04-12 10:15:00,32.18,32.19,32.01,32.07,171400.0,25.4758,25.4837,25.3412,25.3887,171400.0
2010-04-12 10:20:00,32.08,32.13,32.05,32.09,105300.0,25.3966,25.4362,25.3729,25.4046,105300.0
2010-04-12 10:25:00,32.09,32.12,32.08,32.12,71900.0,25.4046,25.4283,25.3966,25.4283,71900.0
2010-04-12 10:30:00,32.13,32.14,32.1,32.12,58800.0,25.4362,25.4441,25.4125,25.4283,58800.0
2010-04-12 10:35:00,32.12,32.13,32.08,32.11,119500.0,25.4283,25.4362,25.3966,25.4204,119500.0
2010-04-12 10:40:00,32.12,32.21,32.12,32.2,104600.0,25.4283,25.4996,25.4283,25.4916,104600.0
2010-04-12 10:45:00,32.2,32.23,32.19,32.2,84400.0,25.4916,25.5154,25.4837,25.4916,84400.0
2010-04-12 10:50:00,32.2,32.22,32.17,32.2,85500.0,25.4916,25.5075,25.4679,25.4916,85500.0
2010-04-12 10:55:00,32.2,32.21,32.15,32.16,55200.0,25.4916,25.4996,25.4521,25.46,55200.0
2010-04-12 11:00:00,32.16,32.2,32.15,32.15,59300.0,25.46,25.4916,25.4521,25.4521,59300.0
2010-04-12 11:05:00,32.15,32.2,32.14,32.2,124700.0,25.4521,25.4916,25.4441,25.4916,124700.0
2010-04-12 11:10:00,32.2,32.2,32.17,32.17,59400.0,25.4916,25.4916,25.4679,25.4679,59400.0
2010-04-12 11:15:00,32.17,32.22,32.17,32.2,136000.0,25.4679,25.5075,25.4679,25.4916,136000.0
2010-04-12 11:20:00,32.21,32.22,32.16,32.16,92100.0,25.4996,25.5075,25.46,25.46,92100.0
2010-04-12 11:25:00,32.15,32.15,32.07,32.07,91100.0,25.4521,25.4521,25.3887,25.3887,91100.0
2010-04-12 11:30:00,32.07,32.15,32.07,32.15,79300.0,25.3887,25.4521,25.3887,25.4521,79300.0
2010-04-12 11:35:00,32.14,32.18,32.14,32.16,86000.0,25.4441,25.4758,25.4441,25.46,86000.0
2010-04-12 11:40:00,32.16,32.16,32.1,32.13,62200.0,25.46,25.46,25.4125,25.4362,62200.0
2010-04-12 11:45:00,32.13,32.13,32.09,32.1,78400.0,25.4362,25.4362,25.4046,25.4125,78400.0
2010-04-12 11:50:00,32.11,32.15,32.1,32.13,66000.0,25.4204,25.4521,25.4125,25.4362,66000.0
2010-04-12 11:55:00,32.13,32.13,32.09,32.1,45900.0,25.4362,25.4362,25.4046,25.4125,45900.0
2010-04-12 12:00:00,32.1,32.12,32.09,32.12,44100.0,25.4125,25.4283,25.4046,25.4283,44100.0
2010-04-12 12:05:00,32.12,32.16,32.09,32.1,124300.0,25.4283,25.46,25.4046,25.4125,124300.0
2010-04-12 12:10:00,32.11,32.15,32.1,32.13,60500.0,25.4204,25.4521,25.4125,25.4362,60500.0
2010-04-12 12:15:00,32.13,32.14,32.1,32.11,51000.0,25.4362,25.4441,25.4125,25.4204,51000.0
2010-04-12 12:20:00,32.1,32.15,32.1,32.13,121600.0,25.4125,25.4521,25.4125,25.4362,121600.0
2010-04-12 12:25:00,32.13,32.15,32.13,32.15,66400.0,25.4362,25.4521,25.4362,25.4521,66400.0
2010-04-12 12:30:00,32.15,32.15,32.12,32.14,61500.0,25.4521,25.4521,25.4283,25.4441,61500.0
2010-04-12 12:35:00,32.14,32.14,32.1,32.1,69100.0,25.4441,25.4441,25.4125,25.4125,69100.0
2010-04-12 12:40:00,32.1,32.12,32.1,32.11,26700.0,25.4125,25.4283,25.4125,25.4204,26700.0
2010-04-12 12:45:00,32.11,32.11,32.08,32.1,68300.0,25.4204,25.4204,25.3966,25.4125,68300.0
2010-04-12 12:50:00,32.09,32.12,32.08,32.1,71100.0,25.4046,25.4283,25.3966,25.4125,71100.0
2010-04-12 12:55:00,32.1,32.11,32.06,32.06,50600.0,25.4125,25.4204,25.3808,25.3808,50600.0
2010-04-12 13:00:00,32.07,32.15,32.06,32.13,61200.0,25.3887,25.4521,25.3808,25.4362,61200.0
2010-04-12 13:05:00,32.13,32.15,32.13,32.15,41000.0,25.4362,25.4521,25.4362,25.4521,41000.0
2010-04-12 13:10:00,32.15,32.15,32.13,32.15,58700.0,25.4521,25.4521,25.4362,25.4521,58700.0
2010-04-12 13:15:00,32.15,32.15,32.14,32.15,56500.0,25.4521,25.4521,25.4441,25.4521,56500.0
2010-04-12 13:20:00,32.14,32.15,32.14,32.15,38400.0,25.4441,25.4521,25.4441,25.4521,38400.0
2010-04-12 13:25:00,32.15,32.18,32.14,32.15,93100.0,25.4521,25.4758,25.4441,25.4521,93100.0
2010-04-12 13:30:00,32.15,32.17,32.13,32.13,80200.0,25.4521,25.4679,25.4362,25.4362,80200.0
2010-04-12 13:35:00,32.13,32.16,32.13,32.15,109300.0,25.4362,25.46,25.4362,25.4521,109300.0
2010-04-12 13:40:00,32.15,32.18,32.15,32.17,83900.0,25.4521,25.4758,25.4521,25.4679,83900.0
2010-04-12 13:45:00,32.17,32.21,32.16,32.2,109800.0,25.4679,25.4996,25.46,25.4916,109800.0
2010-04-12 13:50:00,32.21,32.24,32.19,32.2,122300.0,25.4996,25.5233,25.4837,25.4916,122300.0
2010-04-12 13:55:00,32.21,32.22,32.19,32.19,50300.0,25.4996,25.5075,25.4837,25.4837,50300.0
2010-04-12 14:00:00,32.19,32.2,32.15,32.16,82300.0,25.4837,25.4916,25.4521,25.46,82300.0
2010-04-12 14:05:00,32.16,32.2,32.15,32.19,62400.0,25.46,25.4916,25.4521,25.4837,62400.0
2010-04-12 14:10:00,32.19,32.23,32.18,32.19,78800.0,25.4837,25.5154,25.4758,25.4837,78800.0
2010-04-12 14:15:00,32.2,32.23,32.2,32.2,49700.0,25.4916,25.5154,25.4916,25.4916,49700.0
2010-04-12 14:20:00,32.2,32.22,32.19,32.22,106500.0,25.4916,25.5075,25.4837,25.5075,106500.0
2010-04-12 14:25:00,32.22,32.23,32.21,32.22,32700.0,25.5075,25.5154,25.4996,25.5075,32700.0
2010-04-12 14:30:00,32.22,32.23,32.2,32.22,76000.0,25.5075,25.5154,25.4916,25.5075,76000.0
2010-04-12 14:35:00,32.22,32.23,32.21,32.21,39000.0,25.5075,25.5154,25.4996,25.4996,39000.0
2010-04-12 14:40:00,32.21,32.23,32.18,32.2,118700.0,25.4996,25.5154,25.4758,25.4916,118700.0
2010-04-12 14:45:00,32.21,32.23,32.19,32.23,62600.0,25.4996,25.5154,25.4837,25.5154,62600.0
2010-04-12 14:50:00,32.23,32.27,32.22,32.24,159100.0,25.5154,25.5471,25.5075,25.5233,159100.0
2010-04-12 14:55:00,32.23,32.24,32.21,32.23,116700.0,25.5154,25.5233,25.4996,25.5154,116700.0
2010-04-12 15:00:00,32.23,32.27,32.22,32.23,99000.0,25.5154,25.5471,25.5075,25.5154,99000.0
2010-04-12 15:05:00,32.24,32.28,32.22,32.26,77800.0,25.5233,25.555,25.5075,25.5391,77800.0
2010-04-12 15:10:00,32.26,32.27,32.21,32.21,73100.0,25.5391,25.5471,25.4996,25.4996,73100.0
2010-04-12 15:15:00,32.22,32.22,32.19,32.2,123300.0,25.5075,25.5075,25.4837,25.4916,123300.0
2010-04-12 15:20:00,32.2,32.21,32.15,32.2,160500.0,25.4916,25.4996,25.4521,25.4916,160500.0
2010-04-12 15:25:00,32.19,32.22,32.18,32.2,186400.0,25.4837,25.5075,25.4758,25.4916,186400.0
2010-04-12 15:30:00,32.19,32.24,32.19,32.24,284500.0,25.4837,25.5233,25.4837,25.5233,284500.0
2010-04-12 15:35:00,32.24,32.3,32.23,32.29,164000.0,25.5233,25.5708,25.5154,25.5629,164000.0
2010-04-12 15:40:00,32.29,32.3,32.25,32.25,106800.0,25.5629,25.5708,25.5312,25.5312,106800.0
2010-04-12 15:45:00,32.26,32.28,32.24,32.25,225500.0,25.5391,25.555,25.5233,25.5312,225500.0
2010-04-12 15:50:00,32.25,32.26,32.23,32.24,210600.0,25.5312,25.5391,25.5154,25.5233,210600.0
2010-04-12 15:55:00,32.24,32.26,32.22,32.24,368400.0,25.5233,25.5391,25.5075,25.5233,368400.0
2010-04-13 09:30:00,32.44,32.68,32.31,32.55,481900.0,25.6816,25.8716,25.5787,25.7687,481900.0
2010-04-13 09:35:00,32.55,32.62,32.36,32.5,269200.0,25.7687,25.8241,25.6183,25.7291,269200.0
2010-04-13 09:40:00,32.5,32.51,32.31,32.38,153200.0,25.7291,25.7371,25.5787,25.6341,153200.0
2010-04-13 09:45:00,32.38,32.38,32.13,32.21,404300.0,25.6341,25.6341,25.4362,25.4996,404300.0
2010-04-13 09:50:00,32.21,32.3,32.16,32.27,189300.0,25.4996,25.5708,25.46,25.5471,189300.0
2010-04-13 09:55:00,32.28,32.33,32.2,32.21,110900.0,25.555,25.5946,25.4916,25.4996,110900.0
2010-04-13 10:00:00,32.2,32.22,32.14,32.16,98800.0,25.4916,25.5075,25.4441,25.46,98800.0
2010-04-13 10:05:00,32.16,32.23,32.11,32.21,122900.0,25.46,25.5154,25.4204,25.4996,122900.0
2010-04-13 10:10:00,32.22,32.23,32.14,32.14,83300.0,25.5075,25.5154,25.4441,25.4441,83300.0
2010-04-13 10:15:00,32.13,32.14,31.91,31.96,365000.0,25.4362,25.4441,25.2621,25.3016,365000.0
2010-04-13 10:20:00,31.96,31.96,31.85,31.94,499300.0,25.3016,25.3016,25.2146,25.2858,499300.0
2010-04-13 10:25:00,31.95,31.97,31.83,31.85,401100.0,25.2937,25.3096,25.1987,25.2146,401100.0
2010-04-13 10:30:00,31.86,32.0,31.84,32.0,229700.0,25.2225,25.3333,25.2066,25.3333,229700.0
2010-04-13 10:35:00,32.0,32.05,31.97,32.04,342400.0,25.3333,25.3729,25.3096,25.365,342400.0
2010-04-13 10:40:00,32.03,32.14,32.03,32.14,109700.0,25.3571,25.4441,25.3571,25.4441,109700.0
2010-04-13 10:45:00,32.14,32.14,32.02,32.07,124100.0,25.4441,25.4441,25.3491,25.3887,124100.0
2010-04-13 10:50:00,32.08,32.17,32.08,32.16,117500.0,25.3966,25.4679,25.3966,25.46,117500.0
2010-04-13 10:55:00,32.16,32.16,32.05,32.05,64900.0,25.46,25.46,25.3729,25.3729,64900.0
2010-04-13 11:00:00,32.05,32.13,32.05,32.13,99900.0,25.3729,25.4362,25.3729,25.4362,99900.0
2010-04-13 11:05:00,32.13,32.21,32.12,32.21,87900.0,25.4362,25.4996,25.4283,25.4996,87900.0
2010-04-13 11:10:00,32.2,32.21,32.13,32.13,82600.0,25.4916,25.4996,25.4362,25.4362,82600.0
2010-04-13 11:15:00,32.13,32.24,32.12,32.23,99000.0,25.4362,25.5233,25.4283,25.5154,99000.0
2010-04-13 11:20:00,32.23,32.29,32.21,32.22,106600.0,25.5154,25.5629,25.4996,25.5075,106600.0
2010-04-13 11:25:00,32.22,32.22,32.15,32.21,99100.0,25.5075,25.5075,25.4521,25.4996,99100.0
2010-04-13 11:30:00,32.21,32.22,32.12,32.13,46600.0,25.4996,25.5075,25.4283,25.4362,46600.0
2010-04-13 11:35:00,32.12,32.16,32.12,32.14,54700.0,25.4283,25.46,25.4283,25.4441,54700.0
2010-04-13 11:40:00,32.13,32.14,32.12,32.14,45300.0,25.4362,25.4441,25.4283,25.4441,45300.0
2010-04-13 11:45:00,32.14,32.16,32.1,32.11,69500.0,25.4441,25.46,25.4125,25.4204,69500.0
2010-04-13 11:50:00,32.1,32.1,32.08,32.08,34500.0,25.4125,25.4125,25.3966,25.3966,34500.0
2010-04-13 11:55:00,32.08,32.12,32.08,32.08,77000.0,25.3966,25.4283,25.3966,25.3966,77000.0
2010-04-13 12:00:00,32.09,32.18,32.08,32.13,237700.0,25.4046,25.4758,25.3966,25.4362,237700.0
2010-04-13 12:05:00,32.14,32.14,32.07,32.1,300800.0,25.4441,25.4441,25.3887,25.4125,300800.0
2010-04-13 12:10:00,32.1,32.12,32.07,32.08,35000.0,25.4125,25.4283,25.3887,25.3966,35000.0
2010-04-13 12:15:00,32.07,32.18,32.07,32.18,90600.0,25.3887,25.4758,25.3887,25.4758,90600.0
2010-04-13 12:20:00,32.18,32.19,32.14,32.15,49100.0,25.4758,25.4837,25.4441,25.4521,49100.0
2010-04-13 12:25:00,32.15,32.18,32.1,32.12,141600.0,25.4521,25.4758,25.4125,25.4283,141600.0
2010-04-13 12:30:00,32.12,32.13,32.08,32.08,73400.0,25.4283,25.4362,25.3966,25.3966,73400.0
2010-04-13 12:35:00,32.09,32.13,32.08,32.1,67200.0,25.4046,25.4362,25.3966,25.4125,67200.0
2010-04-13 12:40:00,32.1,32.1,32.06,32.07,37800.0,25.4125,25.4125,25.3808,25.3887,37800.0
2010-04-13 12:45:00,32.07,32.1,32.06,32.08,35400.0,25.3887,25.4125,25.3808,25.3966,35400.0
2010-04-13 12:50:00,32.08,32.11,32.06,32.07,53000.0,25.3966,25.4204,25.3808,25.3887,53000.0
2010-04-13 12:55:00,32.06,32.11,32.05,32.08,87800.0,25.3808,25.4204,25.3729,25.3966,87800.0
2010-04-13 13:00:00,32.08,32.1,32.05,32.08,176200.0,25.3966,25.4125,25.3729,25.3966,176200.0
2010-04-13 13:05:00,32.07,32.11,32.06,32.06,102700.0,25.3887,25.4204,25.3808,25.3808,102700.0
2010-04-13 13:10:00,32.06,32.1,32.05,32.07,42600.0,25.3808,25.4125,25.3729,25.3887,42600.0
2010-04-13 13:15:00,32.07,32.08,31.99,32.01,87000.0,25.3887,25.3966,25.3254,25.3412,87000.0
2010-04-13 13:20:00,32.01,32.05,32.0,32.04,43800.0,25.3412,25.3729,25.3333,25.365,43800.0
2010-04-13 13:25:00,32.04,32.09,32.03,32.05,58400.0,25.365,25.4046,25.3571,25.3729,58400.0
2010-04-13 13:30:00,32.05,32.1,32.03,32.1,32900.0,25.3729,25.4125,25.3571,25.4125,32900.0
2010-04-13 13:35:00,32.1,32.11,32.08,32.11,79400.0,25.4125,25.4204,25.3966,25.4204,79400.0
2010-04-13 13:40:00,32.11,32.16,32.1,32.15,89300.0,25.4204,25.46,25.4125,25.4521,89300.0
2010-04-13 13:45:00,32.15,32.18,32.13,32.14,315600.0,25.4521,25.4758,25.4362,25.4441,315600.0
2010-04-13 13:50:00,32.13,32.19,32.13,32.14,386900.0,25.4362,25.4837,25.4362,25.4441,386900.0
2010-04-13 13:55:00,32.14,32.17,32.12,32.16,93900.0,25.4441,25.4679,25.4283,25.46,93900.0
2010-04-13 14:00:00,32.16,32.16,32.08,32.1,200600.0,25.46,25.46,25.3966,25.4125,200600.0
2010-04-13 14:05:00,32.1,32.11,32.08,32.1,76200.0,25.4125,25.4204,25.3966,25.4125,76200.0
2010-04-13 14:10:00,32.1,32.1,32.08,32.08,41000.0,25.4125,25.4125,25.3966,25.3966,41000.0
2010-04-13 14:15:00,32.09,32.09,32.06,32.07,67500.0,25.4046,25.4046,25.3808,25.3887,67500.0
2010-04-13 14:20:00,32.08,32.09,32.05,32.09,53700.0,25.3966,25.4046,25.3729,25.4046,53700.0
2010-04-13 14:25:00,32.09,32.1,32.05,32.05,56300.0,25.4046,25.4125,25.3729,25.3729,56300.0
2010-04-13 14:30:00,32.05,32.09,32.04,32.05,79600.0,25.3729,25.4046,25.365,25.3729,79600.0
2010-04-13 14:35:00,32.05,32.09,32.04,32.07,73100.0,25.3729,25.4046,25.365,25.3887,73100.0
2010-04-13 14:40:00,32.08,32.08,32.05,32.06,70200.0,25.3966,25.3966,25.3729,25.3808,70200.0
2010-04-13 14:45:00,32.05,32.07,32.05,32.05,54200.0,25.3729,25.3887,25.3729,25.3729,54200.0
2010-04-13 14:50:00,32.05,32.06,32.03,32.05,58700.0,25.3729,25.3808,25.3571,25.3729,58700.0
2010-04-13 14:55:00,32.04,32.09,32.04,32.08,89700.0,25.365,25.4046,25.365,25.3966,89700.0
2010-04-13 15:00:00,32.09,32.09,32.06,32.07,54300.0,25.4046,25.4046,25.3808,25.3887,54300.0
2010-04-13 15:05:00,32.07,32.1,32.06,32.1,62200.0,25.3887,25.4125,25.3808,25.4125,62200.0
2010-04-13 15:10:00,32.1,32.1,32.07,32.08,69200.0,25.4125,25.4125,25.3887,25.3966,69200.0
2010-04-13 15:15:00,32.08,32.16,32.08,32.15,162000.0,25.3966,25.46,25.3966,25.4521,162000.0
2010-04-13 15:20:00,32.16,32.21,32.13,32.17,172500.0,25.46,25.4996,25.4362,25.4679,172500.0
2010-04-13 15:25:00,32.17,32.19,32.13,32.15,154500.0,25.4679,25.4837,25.4362,25.4521,154500.0
2010-04-13 15:30:00,32.15,32.16,32.12,32.14,89300.0,25.4521,25.46,25.4283,25.4441,89300.0
2010-04-13 15:35:00,32.13,32.19,32.13,32.19,119700.0,25.4362,25.4837,25.4362,25.4837,119700.0
2010-04-13 15:40:00,32.19,32.2,32.15,32.15,121000.0,25.4837,25.4916,25.4521,25.4521,121000.0
2010-04-13 15:45:00,32.16,32.2,32.15,32.17,173800.0,25.46,25.4916,25.4521,25.4679,173800.0
2010-04-13 15:50:00,32.17,32.18,32.15,32.16,202900.0,25.4679,25.4758,25.4521,25.46,202900.0
2010-04-13 15:55:00,32.17,32.19,32.14,32.15,469900.0,25.4679,25.4837,25.4441,25.4521,469900.0
2010-04-14 09:30:00,32.11,32.12,31.9,31.95,241700.0,25.4204,25.4283,25.2541,25.2937,241700.0
2010-04-14 09:35:00,31.95,32.04,31.86,31.87,168200.0,25.2937,25.365,25.2225,25.2304,168200.0
2010-04-14 09:40:00,31.87,31.87,31.61,31.7,274100.0,25.2304,25.2304,25.0246,25.0958,274100.0
2010-04-14 09:45:00,31.7,31.79,31.68,31.71,193400.0,25.0958,25.1671,25.08,25.1037,193400.0
2010-04-14 09:50:00,31.7,31.71,31.53,31.57,230100.0,25.0958,25.1037,24.9612,24.9929,230100.0
2010-04-14 09:55:00,31.57,31.62,31.49,31.57,316500.0,24.9929,25.0325,24.9296,24.9929,316500.0
2010-04-14 10:00:00,31.57,31.63,31.48,31.48,280200.0,24.9929,25.0404,24.9216,24.9216,280200.0
2010-04-14 10:05:00,31.48,31.49,31.4,31.41,368100.0,24.9216,24.9296,24.8583,24.8662,368100.0
2010-04-14 10:10:00,31.41,31.41,31.3,31.35,412400.0,24.8662,24.8662,24.7791,24.8187,412400.0
2010-04-14 10:15:00,31.34,31.38,31.23,31.38,486900.0,24.8108,24.8425,24.7237,24.8425,486900.0
2010-04-14 10:20:00,31.37,31.42,31.31,31.34,292800.0,24.8346,24.8741,24.7871,24.8108,292800.0
2010-04-14 10:25:00,31.34,31.36,31.24,31.34,234600.0,24.8108,24.8266,24.7316,24.8108,234600.0
2010-04-14 10:30:00,31.35,31.38,31.27,31.34,230800.0,24.8187,24.8425,24.7554,24.8108,230800.0
2010-04-14 10:35:00,31.34,31.49,31.33,31.46,214300.0,24.8108,24.9296,24.8029,24.9058,214300.0
2010-04-14 10:40:00,31.47,31.48,31.41,31.41,428500.0,24.9137,24.9216,24.8662,24.8662,428500.0
2010-04-14 10:45:00,31.41,31.51,31.4,31.42,240000.0,24.8662,24.9454,24.8583,24.8741,240000.0
2010-04-14 10:50:00,31.42,31.42,31.31,31.32,133900.0,24.8741,24.8741,24.7871,24.795,133900.0
2010-04-14 10:55:00,31.32,31.36,31.32,31.35,171600.0,24.795,24.8266,24.795,24.8187,171600.0
2010-04-14 11:00:00,31.35,31.37,31.31,31.35,227700.0,24.8187,24.8346,24.7871,24.8187,227700.0
2010-04-14 11:05:00,31.34,31.4,31.34,31.38,112800.0,24.8108,24.8583,24.8108,24.8425,112800.0
2010-04-14 11:10:00,31.37,31.4,31.36,31.37,126700.0,24.8346,24.8583,24.8266,24.8346,126700.0
2010-04-14 11:15:00,31.38,31.4,31.36,31.37,224900.0,24.8425,24.8583,24.8266,24.8346,224900.0
2010-04-14 11:20:00,31.37,31.4,31.34,31.4,255500.0,24.8346,24.8583,24.8108,24.8583,255500.0
2010-04-14 11:25:00,31.4,31.4,31.37,31.39,167100.0,24.8583,24.8583,24.8346,24.8504,167100.0
2010-04-14 11:30:00,31.39,31.39,31.31,31.32,106400.0,24.8504,24.8504,24.7871,24.795,106400.0
2010-04-14 11:35:00,31.32,31.37,31.31,31.32,97400.0,24.795,24.8346,24.7871,24.795,97400.0
2010-04-14 11:40:00,31.32,31.39,31.32,31.34,63000.0,24.795,24.8504,24.795,24.8108,63000.0
2010-04-14 11:45:00,31.35,31.37,31.3,31.3,161400.0,24.8187,24.8346,24.7791,24.7791,161400.0
2010-04-14 11:50:00,31.3,31.32,31.27,31.3,120900.0,24.7791,24.795,24.7554,24.7791,120900.0
2010-04-14 11:55:00,31.3,31.32,31.28,31.3,69700.0,24.7791,24.795,24.7633,24.7791,69700.0
2010-04-14 12:00:00,31.29,31.32,31.29,31.31,76300.0,24.7712,24.795,24.7712,24.7871,76300.0
2010-04-14 12:05:00,31.31,31.32,31.28,31.31,267700.0,24.7871,24.795,24.7633,24.7871,267700.0
2010-04-14 12:10:00,31.31,31.32,31.28,31.29,173100.0,24.7871,24.795,24.7633,24.7712,173100.0
2010-04-14 12:15:00,31.29,31.31,31.28,31.31,151600.0,24.7712,24.7871,24.7633,24.7871,151600.0
2010-04-14 12:20:00,31.31,31.34,31.29,31.29,149800.0,24.7871,24.8108,24.7712,24.7712,149800.0
2010-04-14 12:25:00,31.3,31.32,31.27,31.28,131600.0,24.7791,24.795,24.7554,24.7633,131600.0
2010-04-14 12:30:00,31.29,31.3,31.25,31.26,106800.0,24.7712,24.7791,24.7396,24.7475,106800.0
2010-04-14 12:35:00,31.25,31.33,31.25,31.33,90600.0,24.7396,24.8029,24.7396,24.8029,90600.0
2010-04-14 12:40:00,31.32,31.33,31.3,31.31,64400.0,24.795,24.8029,24.7791,24.7871,64400.0
2010-04-14 12:45:00,31.31,31.32,31.3,31.3,89800.0,24.7871,24.795,24.7791,24.7791,89800.0
2010-04-14 12:50:00,31.3,31.31,31.29,31.3,42900.0,24.7791,24.7871,24.7712,24.7791,42900.0
2010-04-14 12:55:00,31.29,31.31,31.26,31.29,145300.0,24.7712,24.7871,24.7475,24.7712,145300.0
2010-04-14 13:00:00,31.29,31.33,31.28,31.28,97000.0,24.7712,24.8029,24.7633,24.7633,97000.0
2010-04-14 13:05:00,31.28,31.3,31.26,31.27,73200.0,24.7633,24.7791,24.7475,24.7554,73200.0
2010-04-14 13:10:00,31.27,31.28,31.22,31.22,148400.0,24.7554,24.7633,24.7158,24.7158,148400.0
2010-04-14 13:15:00,31.23,31.24,31.18,31.21,148700.0,24.7237,24.7316,24.6841,24.7079,148700.0
2010-04-14 13:20:00,31.21,31.29,31.2,31.28,145300.0,24.7079,24.7712,24.7,24.7633,145300.0
2010-04-14 13:25:00,31.29,31.32,31.27,31.32,76800.0,24.7712,24.795,24.7554,24.795,76800.0
2010-04-14 13:30:00,31.32,31.34,31.28,31.28,396900.0,24.795,24.8108,24.7633,24.7633,396900.0
2010-04-14 13:35:00,31.28,31.29,31.23,31.25,127400.0,24.7633,24.7712,24.7237,24.7396,127400.0
2010-04-14 13:40:00,31.25,31.25,31.17,31.17,165900.0,24.7396,24.7396,24.6762,24.6762,165900.0
2010-04-14 13:45:00,31.17,31.18,31.12,31.13,162100.0,24.6762,24.6841,24.6366,24.6446,162100.0
2010-04-14 13:50:00,31.12,31.15,31.11,31.11,172700.0,24.6366,24.6604,24.6287,24.6287,172700.0
2010-04-14 13:55:00,31.12,31.14,31.09,31.09,178000.0,24.6366,24.6525,24.6129,24.6129,178000.0
2010-04-14 14:00:00,31.1,31.14,31.09,31.14,164700.0,24.6208,24.6525,24.6129,24.6525,164700.0
2010-04-14 14:05:00,31.14,31.16,31.1,31.1,168500.0,24.6525,24.6683,24.6208,24.6208,168500.0
2010-04-14 14:10:00,31.11,31.14,31.07,31.14,132300.0,24.6287,24.6525,24.5971,24.6525,132300.0
2010-04-14 14:15:00,31.14,31.14,31.08,31.08,74800.0,24.6525,24.6525,24.605,24.605,74800.0
2010-04-14 14:20:00,31.08,31.09,31.0,31.01,241400.0,24.605,24.6129,24.5416,24.5496,241400.0
2010-04-14 14:25:00,31.01,31.02,31.0,31.01,139400.0,24.5496,24.5575,24.5416,24.5496,139400.0
2010-04-14 14:30:00,31.0,31.07,31.0,31.06,169500.0,24.5416,24.5971,24.5416,24.5891,169500.0
2010-04-14 14:35:00,31.05,31.08,31.05,31.08,101200.0,24.5812,24.605,24.5812,24.605,101200.0
2010-04-14 14:40:00,31.07,31.12,31.07,31.11,114500.0,24.5971,24.6366,24.5971,24.6287,114500.0
2010-04-14 14:45:00,31.12,31.12,31.05,31.08,195400.0,24.6366,24.6366,24.5812,24.605,195400.0
2010-04-14 14:50:00,31.08,31.09,31.03,31.05,198500.0,24.605,24.6129,24.5654,24.5812,198500.0
2010-04-14 14:55:00,31.05,31.05,31.03,31.03,159300.0,24.5812,24.5812,24.5654,24.5654,159300.0
2010-04-14 15:00:00,31.03,31.05,30.98,30.98,400700.0,24.5654,24.5812,24.5258,24.5258,400700.0
2010-04-14 15:05:00,30.99,31.01,30.94,31.01,307100.0,24.5337,24.5496,24.4941,24.5496,307100.0
2010-04-14 15:10:00,31.01,31.05,31.0,31.02,137000.0,24.5496,24.5812,24.5416,24.5575,137000.0
2010-04-14 15:15:00,31.01,31.02,30.95,30.96,273700.0,24.5496,24.5575,24.5021,24.51,273700.0
2010-04-14 15:20:00,30.95,30.99,30.94,30.98,184500.0,24.5021,24.5337,24.4941,24.5258,184500.0
2010-04-14 15:25:00,30.97,30.99,30.97,30.99,127700.0,24.5179,24.5337,24.5179,24.5337,127700.0
2010-04-14 15:30:00,30.98,30.99,30.95,30.97,299900.0,24.5258,24.5337,24.5021,24.5179,299900.0
2010-04-14 15:35:00,30.97,31.01,30.97,31.01,245700.0,24.5179,24.5496,24.5179,24.5496,245700.0
2010-04-14 15:40:00,31.01,31.01,30.96,30.98,379500.0,24.5496,24.5496,24.51,24.5258,379500.0
2010-04-14 15:45:00,30.99,31.02,30.97,31.02,586600.0,24.5337,24.5575,24.5179,24.5575,586600.0
2010-04-14 15:50:00,31.02,31.05,31.0,31.01,443800.0,24.5575,24.5812,24.5416,24.5496,443800.0
2010-04-14 15:55:00,31.01,31.05,31.0,31.04,554700.0,24.5496,24.5812,24.5416,24.5733,554700.0
2010-04-15 09:30:00,31.07,31.23,31.0,31.19,408700.0,24.5971,24.7237,24.5416,24.6921,408700.0
2010-04-15 09:35:00,31.18,31.3,31.08,31.12,360000.0,24.6841,24.7791,24.605,24.6366,360000.0
2010-04-15 09:40:00,31.12,31.24,31.09,31.09,297700.0,24.6366,24.7316,24.6129,24.6129,297700.0
2010-04-15 09:45:00,31.08,31.13,30.82,30.85,414500.0,24.605,24.6446,24.3991,24.4229,414500.0
2010-04-15 09:50:00,30.85,30.86,30.69,30.78,402200.0,24.4229,24.4308,24.2962,24.3675,402200.0
2010-04-15 09:55:00,30.78,30.81,30.59,30.62,489100.0,24.3675,24.3912,24.2171,24.2408,489100.0
2010-04-15 10:00:00,30.62,30.71,30.47,30.58,657200.0,24.2408,24.3121,24.1221,24.2092,657200.0
2010-04-15 10:05:00,30.57,30.86,30.57,30.81,416100.0,24.2012,24.4308,24.2012,24.3912,416100.0
2010-04-15 10:10:00,30.81,30.88,30.7,30.86,816400.0,24.3912,24.4466,24.3041,24.4308,816400.0
2010-04-15 10:15:00,30.85,30.86,30.59,30.66,333400.0,24.4229,24.4308,24.2171,24.2725,333400.0
2010-04-15 10:20:00,30.66,30.69,30.47,30.62,495800.0,24.2725,24.2962,24.1221,24.2408,495800.0
2010-04-15 10:25:00,30.62,30.79,30.62,30.71,212900.0,24.2408,24.3754,24.2408,24.3121,212900.0
2010-04-15 10:30:00,30.7,30.71,30.61,30.68,232400.0,24.3041,24.3121,24.2329,24.2883,232400.0
2010-04-15 10:35:00,30.69,30.7,30.49,30.5,308400.0,24.2962,24.3041,24.1379,24.1458,308400.0
2010-04-15 10:40:00,30.5,30.63,30.48,30.57,515600.0,24.1458,24.2487,24.13,24.2012,515600.0
2010-04-15 10:45:00,30.58,30.58,30.41,30.54,412500.0,24.2092,24.2092,24.0746,24.1775,412500.0
2010-04-15 10:50:00,30.54,30.65,30.54,30.59,309900.0,24.1775,24.2646,24.1775,24.2171,309900.0
2010-04-15 10:55:00,30.59,30.59,30.47,30.5,291700.0,24.2171,24.2171,24.1221,24.1458,291700.0
2010-04-15 11:00:00,30.5,30.6,30.44,30.54,316100.0,24.1458,24.225,24.0983,24.1775,316100.0
2010-04-15 11:05:00,30.55,30.58,30.49,30.57,183900.0,24.1854,24.2092,24.1379,24.2012,183900.0
2010-04-15 11:10:00,30.56,30.6,30.51,30.52,362000.0,24.1933,24.225,24.1537,24.1617,362000.0
2010-04-15 11:15:00,30.52,30.54,30.46,30.54,205500.0,24.1617,24.1775,24.1142,24.1775,205500.0
2010-04-15 11:20:00,30.54,30.58,30.5,30.58,208400.0,24.1775,24.2092,24.1458,24.2092,208400.0
2010-04-15 11:25:00,30.58,30.61,30.54,30.57,459900.0,24.2092,24.2329,24.1775,24.2012,459900.0
2010-04-15 11:30:00,30.57,30.6,30.5,30.51,251600.0,24.2012,24.225,24.1458,24.1537,251600.0
2010-04-15 11:35:00,30.51,30.54,30.5,30.51,163900.0,24.1537,24.1775,24.1458,24.1537,163900.0
2010-04-15 11:40:00,30.51,30.56,30.5,30.52,277900.0,24.1537,24.1933,24.1458,24.1617,277900.0
2010-04-15 11:45:00,30.52,30.53,30.47,30.49,282300.0,24.1617,24.1696,24.1221,24.1379,282300.0
2010-04-15 11:50:00,30.49,30.5,30.42,30.42,248700.0,24.1379,24.1458,24.0825,24.0825,248700.0
2010-04-15 11:55:00,30.43,30.45,30.34,30.39,241300.0,24.0904,24.1062,24.0192,24.0587,241300.0
2010-04-15 12:00:00,30.39,30.4,30.3,30.31,215100.0,24.0587,24.0667,23.9875,23.9954,215100.0
2010-04-15 12:05:00,30.31,30.32,30.18,30.18,412900.0,23.9954,24.0033,23.8925,23.8925,412900.0
2010-04-15 12:10:00,30.19,30.28,30.13,30.22,486700.0,23.9004,23.9717,23.8529,23.9242,486700.0
2010-04-15 12:15:00,30.21,30.23,30.16,30.19,280400.0,23.9162,23.9321,23.8767,23.9004,280400.0
2010-04-15 12:20:00,30.18,30.28,30.18,30.2,391100.0,23.8925,23.9717,23.8925,23.9083,391100.0
2010-04-15 12:25:00,30.21,30.22,30.14,30.2,378900.0,23.9162,23.9242,23.8608,23.9083,378900.0
2010-04-15 12:30:00,30.2,30.25,30.1,30.1,367800.0,23.9083,23.9479,23.8292,23.8292,367800.0
2010-04-15 12:35:00,30.1,30.21,30.08,30.21,261000.0,23.8292,23.9162,23.8133,23.9162,261000.0
2010-04-15 12:40:00,30.2,30.23,30.09,30.12,210400.0,23.9083,23.9321,23.8212,23.845,210400.0
2010-04-15 12:45:00,30.12,30.23,30.12,30.22,472000.0,23.845,23.9321,23.845,23.9242,472000.0
2010-04-15 12:50:00,30.22,30.32,30.22,30.29,270100.0,23.9242,24.0033,23.9242,23.9796,270100.0
2010-04-15 12:55:00,30.28,30.35,30.24,30.29,250500.0,23.9717,24.0271,23.94,23.9796,250500.0
2010-04-15 13:00:00,30.29,30.3,30.19,30.19,158400.0,23.9796,23.9875,23.9004,23.9004,158400.0
2010-04-15 13:05:00,30.19,30.3,30.19,30.27,218300.0,23.9004,23.9875,23.9004,23.9637,218300.0
2010-04-15 13:10:00,30.28,30.3,30.23,30.23,229900.0,23.9717,23.9875,23.9321,23.9321,229900.0
2010-04-15 13:15:00,30.24,30.37,30.24,30.37,134600.0,23.94,24.0429,23.94,24.0429,134600.0
2010-04-15 13:20:00,30.37,30.42,30.33,30.41,203800.0,24.0429,24.0825,24.0112,24.0746,203800.0
2010-04-15 13:25:00,30.41,30.51,30.37,30.47,273800.0,24.0746,24.1537,24.0429,24.1221,273800.0
2010-04-15 13:30:00,30.46,30.53,30.43,30.53,202100.0,24.1142,24.1696,24.0904,24.1696,202100.0
2010-04-15 13:35:00,30.53,30.55,30.49,30.55,225700.0,24.1696,24.1854,24.1379,24.1854,225700.0
2010-04-15 13:40:00,30.55,30.55,30.48,30.5,135400.0,24.1854,24.1854,24.13,24.1458,135400.0
2010-04-15 13:45:00,30.51,30.53,30.46,30.51,146800.0,24.1537,24.1696,24.1142,24.1537,146800.0
2010-04-15 13:50:00,30.51,30.53,30.49,30.53,71800.0,24.1537,24.1696,24.1379,24.1696,71800.0
2010-04-15 13:55:00,30.53,30.58,30.51,30.58,73600.0,24.1696,24.2092,24.1537,24.2092,73600.0
2010-04-15 14:00:00,30.58,30.65,30.55,30.58,307400.0,24.2092,24.2646,24.1854,24.2092,307400.0
2010-04-15 14:05:00,30.61,30.67,30.6,30.65,275800.0,24.2329,24.2804,24.225,24.2646,275800.0
2010-04-15 14:10:00,30.65,30.66,30.59,30.66,183700.0,24.2646,24.2725,24.2171,24.2725,183700.0
2010-04-15 14:15:00,30.66,30.66,30.62,30.63,145300.0,24.2725,24.2725,24.2408,24.2487,145300.0
2010-04-15 14:20:00,30.63,30.65,30.55,30.58,292300.0,24.2487,24.2646,24.1854,24.2092,292300.0
2010-04-15 14:25:00,30.58,30.66,30.58,30.63,96300.0,24.2092,24.2725,24.2092,24.2487,96300.0
2010-04-15 14:30:00,30.63,30.66,30.6,30.61,148900.0,24.2487,24.2725,24.225,24.2329,148900.0
2010-04-15 14:35:00,30.62,30.68,30.62,30.68,113100.0,24.2408,24.2883,24.2408,24.2883,113100.0
2010-04-15 14:40:00,30.67,30.71,30.66,30.7,280100.0,24.2804,24.3121,24.2725,24.3041,280100.0
2010-04-15 14:45:00,30.7,30.75,30.66,30.74,262700.0,24.3041,24.3437,24.2725,24.3358,262700.0
2010-04-15 14:50:00,30.74,30.8,30.68,30.7,264900.0,24.3358,24.3833,24.2883,24.3041,264900.0
2010-04-15 14:55:00,30.7,30.78,30.67,30.78,235800.0,24.3041,24.3675,24.2804,24.3675,235800.0
2010-04-15 15:00:00,30.77,30.77,30.64,30.66,389600.0,24.3596,24.3596,24.2566,24.2725,389600.0
2010-04-15 15:05:00,30.66,30.74,30.65,30.74,256700.0,24.2725,24.3358,24.2646,24.3358,256700.0
2010-04-15 15:10:00,30.74,30.81,30.73,30.74,385300.0,24.3358,24.3912,24.3279,24.3358,385300.0
2010-04-15 15:15:00,30.73,30.75,30.7,30.74,595200.0,24.3279,24.3437,24.3041,24.3358,595200.0
2010-04-15 15:20:00,30.74,30.74,30.68,30.7,222800.0,24.3358,24.3358,24.2883,24.3041,222800.0
2010-04-15 15:25:00,30.7,30.72,30.63,30.65,185700.0,24.3041,24.32,24.2487,24.2646,185700.0
2010-04-15 15:30:00,30.64,30.69,30.59,30.6,274600.0,24.2566,24.2962,24.2171,24.225,274600.0
2010-04-15 15:35:00,30.61,30.69,30.6,30.63,306400.0,24.2329,24.2962,24.225,24.2487,306400.0
2010-04-15 15:40:00,30.62,30.7,30.62,30.7,290700.0,24.2408,24.3041,24.2408,24.3041,290700.0
2010-04-15 15:45:00,30.69,30.69,30.64,30.67,419400.0,24.2962,24.2962,24.2566,24.2804,419400.0
2010-04-15 15:50:00,30.68,30.73,30.65,30.65,556700.0,24.2883,24.3279,24.2646,24.2646,556700.0
2010-04-15 15:55:00,30.65,30.67,30.62,30.62,844100.0,24.2646,24.2804,24.2408,24.2408,844100.0
2010-04-16 09:30:00,30.54,30.91,30.54,30.74,1092300.0,24.1775,24.4704,24.1775,24.3358,1092300.0
2010-04-16 09:35:00,30.74,30.98,30.7,30.96,454600.0,24.3358,24.5258,24.3041,24.51,454600.0
2010-04-16 09:40:00,30.97,31.11,30.93,30.99,510200.0,24.5179,24.6287,24.4862,24.5337,510200.0
2010-04-16 09:45:00,30.99,31.01,30.91,30.91,307200.0,24.5337,24.5496,24.4704,24.4704,307200.0
2010-04-16 09:50:00,30.91,30.94,30.8,30.85,302300.0,24.4704,24.4941,24.3833,24.4229,302300.0
2010-04-16 09:55:00,30.85,30.88,30.72,30.72,218100.0,24.4229,24.4466,24.32,24.32,218100.0
2010-04-16 10:00:00,30.72,30.75,30.59,30.75,354100.0,24.32,24.3437,24.2171,24.3437,354100.0
2010-04-16 10:05:00,30.75,30.89,30.74,30.88,472000.0,24.3437,24.4546,24.3358,24.4466,472000.0
2010-04-16 10:10:00,30.88,30.88,30.79,30.84,198800.0,24.4466,24.4466,24.3754,24.415,198800.0
2010-04-16 10:15:00,30.84,30.98,30.81,30.98,213200.0,24.415,24.5258,24.3912,24.5258,213200.0
2010-04-16 10:20:00,30.98,31.0,30.92,30.98,192500.0,24.5258,24.5416,24.4783,24.5258,192500.0
2010-04-16 10:25:00,30.98,31.01,30.88,30.89,160500.0,24.5258,24.5496,24.4466,24.4546,160500.0
2010-04-16 10:30:00,30.89,31.0,30.89,31.0,140400.0,24.4546,24.5416,24.4546,24.5416,140400.0
2010-04-16 10:35:00,30.99,31.0,30.84,30.84,316900.0,24.5337,24.5416,24.415,24.415,316900.0
2010-04-16 10:40:00,30.84,30.9,30.74,30.78,250600.0,24.415,24.4625,24.3358,24.3675,250600.0
2010-04-16 10:45:00,30.77,30.79,30.67,30.67,245800.0,24.3596,24.3754,24.2804,24.2804,245800.0
2010-04-16 10:50:00,30.68,30.69,30.57,30.67,288500.0,24.2883,24.2962,24.2012,24.2804,288500.0
2010-04-16 10:55:00,30.67,30.71,30.6,30.63,136500.0,24.2804,24.3121,24.225,24.2487,136500.0
2010-04-16 11:00:00,30.63,30.72,30.6,30.69,244400.0,24.2487,24.32,24.225,24.2962,244400.0
2010-04-16 11:05:00,30.69,30.7,30.61,30.63,89500.0,24.2962,24.3041,24.2329,24.2487,89500.0
2010-04-16 11:10:00,30.63,30.68,30.62,30.66,81100.0,24.2487,24.2883,24.2408,24.2725,81100.0
2010-04-16 11:15:00,30.65,30.7,30.55,30.65,226300.0,24.2646,24.3041,24.1854,24.2646,226300.0
2010-04-16 11:20:00,30.65,30.69,30.55,30.56,106800.0,24.2646,24.2962,24.1854,24.1933,106800.0
2010-04-16 11:25:00,30.56,30.63,30.55,30.58,254300.0,24.1933,24.2487,24.1854,24.2092,254300.0
2010-04-16 11:30:00,30.57,30.6,30.5,30.59,171100.0,24.2012,24.225,24.1458,24.2171,171100.0
2010-04-16 11:35:00,30.59,30.59,30.49,30.54,137300.0,24.2171,24.2171,24.1379,24.1775,137300.0
2010-04-16 11:40:00,30.53,30.59,30.53,30.59,99100.0,24.1696,24.2171,24.1696,24.2171,99100.0
2010-04-16 11:45:00,30.59,30.6,30.47,30.52,115100.0,24.2171,24.225,24.1221,24.1617,115100.0
2010-04-16 11:50:00,30.52,30.59,30.47,30.54,138900.0,24.1617,24.2171,24.1221,24.1775,138900.0
2010-04-16 11:55:00,30.54,30.6,30.49,30.52,140900.0,24.1775,24.225,24.1379,24.1617,140900.0
2010-04-16 12:00:00,30.51,30.54,30.44,30.52,151200.0,24.1537,24.1775,24.0983,24.1617,151200.0
2010-04-16 12:05:00,30.5,30.6,30.49,30.54,159500.0,24.1458,24.225,24.1379,24.1775,159500.0
2010-04-16 12:10:00,30.54,30.55,30.5,30.52,63100.0,24.1775,24.1854,24.1458,24.1617,63100.0
2010-04-16 12:15:00,30.52,30.57,30.5,30.53,66600.0,24.1617,24.2012,24.1458,24.1696,66600.0
2010-04-16 12:20:00,30.53,30.58,30.51,30.53,81700.0,24.1696,24.2092,24.1537,24.1696,81700.0
2010-04-16 12:25:00,30.54,30.57,30.49,30.5,139700.0,24.1775,24.2012,24.1379,24.1458,139700.0
2010-04-16 12:30:00,30.51,30.52,30.47,30.51,74300.0,24.1537,24.1617,24.1221,24.1537,74300.0
2010-04-16 12:35:00,30.52,30.52,30.4,30.4,143600.0,24.1617,24.1617,24.0667,24.0667,143600.0
2010-04-16 12:40:00,30.4,30.49,30.4,30.49,93100.0,24.0667,24.1379,24.0667,24.1379,93100.0
2010-04-16 12:45:00,30.48,30.52,30.4,30.41,113100.0,24.13,24.1617,24.0667,24.0746,113100.0
2010-04-16 12:50:00,30.41,30.54,30.4,30.52,146400.0,24.0746,24.1775,24.0667,24.1617,146400.0
2010-04-16 12:55:00,30.52,30.55,30.47,30.49,83300.0,24.1617,24.1854,24.1221,24.1379,83300.0
2010-04-16 13:00:00,30.49,30.5,30.43,30.46,112200.0,24.1379,24.1458,24.0904,24.1142,112200.0
2010-04-16 13:05:00,30.45,30.51,30.44,30.46,86700.0,24.1062,24.1537,24.0983,24.1142,86700.0
2010-04-16 13:10:00,30.44,30.49,30.41,30.41,124300.0,24.0983,24.1379,24.0746,24.0746,124300.0
2010-04-16 13:15:00,30.41,30.47,30.4,30.42,97900.0,24.0746,24.1221,24.0667,24.0825,97900.0
2010-04-16 13:20:00,30.43,30.43,30.34,30.35,143400.0,24.0904,24.0904,24.0192,24.0271,143400.0
2010-04-16 13:25:00,30.34,30.46,30.34,30.45,169600.0,24.0192,24.1142,24.0192,24.1062,169600.0
2010-04-16 13:30:00,30.45,30.49,30.43,30.46,139300.0,24.1062,24.1379,24.0904,24.1142,139300.0
2010-04-16 13:35:00,30.45,30.49,30.42,30.44,51500.0,24.1062,24.1379,24.0825,24.0983,51500.0
2010-04-16 13:40:00,30.44,30.45,30.4,30.41,75100.0,24.0983,24.1062,24.0667,24.0746,75100.0
2010-04-16 13:45:00,30.42,30.43,30.38,30.42,144800.0,24.0825,24.0904,24.0508,24.0825,144800.0
2010-04-16 13:50:00,30.43,30.48,30.42,30.47,81800.0,24.0904,24.13,24.0825,24.1221,81800.0
2010-04-16 13:55:00,30.48,30.53,30.48,30.53,67900.0,24.13,24.1696,24.13,24.1696,67900.0
2010-04-16 14:00:00,30.53,30.56,30.53,30.55,64600.0,24.1696,24.1933,24.1696,24.1854,64600.0
2010-04-16 14:05:00,30.56,30.66,30.55,30.66,75400.0,24.1933,24.2725,24.1854,24.2725,75400.0
2010-04-16 14:10:00,30.65,30.7,30.62,30.68,96300.0,24.2646,24.3041,24.2408,24.2883,96300.0
2010-04-16 14:15:00,30.68,30.78,30.68,30.73,108800.0,24.2883,24.3675,24.2883,24.3279,108800.0
2010-04-16 14:20:00,30.72,30.84,30.72,30.81,164100.0,24.32,24.415,24.32,24.3912,164100.0
2010-04-16 14:25:00,30.8,30.82,30.69,30.69,147000.0,24.3833,24.3991,24.2962,24.2962,147000.0
2010-04-16 14:30:00,30.69,30.73,30.66,30.72,86400.0,24.2962,24.3279,24.2725,24.32,86400.0
2010-04-16 14:35:00,30.72,30.78,30.72,30.77,145000.0,24.32,24.3675,24.32,24.3596,145000.0
2010-04-16 14:40:00,30.78,30.83,30.76,30.81,75500.0,24.3675,24.4071,24.3516,24.3912,75500.0
2010-04-16 14:45:00,30.8,30.82,30.79,30.82,106600.0,24.3833,24.3991,24.3754,24.3991,106600.0
2010-04-16 14:50:00,30.82,30.9,30.82,30.89,230000.0,24.3991,24.4625,24.3991,24.4546,230000.0
2010-04-16 14:55:00,30.88,30.9,30.82,30.87,155500.0,24.4466,24.4625,24.3991,24.4387,155500.0
2010-04-16 15:00:00,30.88,30.88,30.74,30.75,167200.0,24.4466,24.4466,24.3358,24.3437,167200.0
2010-04-16 15:05:00,30.74,30.76,30.7,30.76,140400.0,24.3358,24.3516,24.3041,24.3516,140400.0
2010-04-16 15:10:00,30.75,30.83,30.75,30.78,115200.0,24.3437,24.4071,24.3437,24.3675,115200.0
2010-04-16 15:15:00,30.79,30.81,30.75,30.76,101700.0,24.3754,24.3912,24.3437,24.3516,101700.0
2010-04-16 15:20:00,30.76,30.78,30.74,30.76,78500.0,24.3516,24.3675,24.3358,24.3516,78500.0
2010-04-16 15:25:00,30.77,30.77,30.72,30.73,194000.0,24.3596,24.3596,24.32,24.3279,194000.0
2010-04-16 15:30:00,30.73,30.77,30.71,30.74,197400.0,24.3279,24.3596,24.3121,24.3358,197400.0
2010-04-16 15:35:00,30.75,30.83,30.74,30.8,250100.0,24.3437,24.4071,24.3358,24.3833,250100.0
2010-04-16 15:40:00,30.8,30.82,30.79,30.82,179100.0,24.3833,24.3991,24.3754,24.3991,179100.0
2010-04-16 15:45:00,30.82,30.87,30.8,30.83,580100.0,24.3991,24.4387,24.3833,24.4071,580100.0
2010-04-16 15:50:00,30.82,30.84,30.81,30.81,302200.0,24.3991,24.415,24.3912,24.3912,302200.0
2010-04-16 15:55:00,30.8,30.8,30.73,30.74,619500.0,24.3833,24.3833,24.3279,24.3358,619500.0
2010-04-19 09:30:00,30.56,30.94,30.56,30.89,231700.0,24.1933,24.4941,24.1933,24.4546,231700.0
2010-04-19 09:35:00,30.89,31.03,30.85,31.01,286300.0,24.4546,24.5654,24.4229,24.5496,286300.0
2010-04-19 09:40:00,31.02,31.47,31.02,31.41,553100.0,24.5575,24.9137,24.5575,24.8662,553100.0
2010-04-19 09:45:00,31.41,31.41,31.27,31.4,359900.0,24.8662,24.8662,24.7554,24.8583,359900.0
2010-04-19 09:50:00,31.41,31.43,31.34,31.39,422200.0,24.8662,24.8821,24.8108,24.8504,422200.0
2010-04-19 09:55:00,31.39,31.55,31.36,31.46,353800.0,24.8504,24.9771,24.8266,24.9058,353800.0
2010-04-19 10:00:00,31.47,31.6,31.34,31.35,484000.0,24.9137,25.0166,24.8108,24.8187,484000.0
2010-04-19 10:05:00,31.35,31.42,31.31,31.37,519000.0,24.8187,24.8741,24.7871,24.8346,519000.0
2010-04-19 10:10:00,31.37,31.44,31.29,31.41,312300.0,24.8346,24.89,24.7712,24.8662,312300.0
2010-04-19 10:15:00,31.4,31.42,31.31,31.34,261500.0,24.8583,24.8741,24.7871,24.8108,261500.0
2010-04-19 10:20:00,31.34,31.34,31.22,31.34,174600.0,24.8108,24.8108,24.7158,24.8108,174600.0
2010-04-19 10:25:00,31.35,31.39,31.27,31.34,162000.0,24.8187,24.8504,24.7554,24.8108,162000.0
2010-04-19 10:30:00,31.34,31.45,31.29,31.36,292200.0,24.8108,24.8979,24.7712,24.8266,292200.0
2010-04-19 10:35:00,31.37,31.44,31.35,31.44,182200.0,24.8346,24.89,24.8187,24.89,182200.0
2010-04-19 10:40:00,31.43,31.49,31.37,31.47,140200.0,24.8821,24.9296,24.8346,24.9137,140200.0
2010-04-19 10:45:00,31.46,31.57,31.44,31.51,221300.0,24.9058,24.9929,24.89,24.9454,221300.0
2010-04-19 10:50:00,31.51,31.59,31.5,31.53,136200.0,24.9454,25.0087,24.9375,24.9612,136200.0
2010-04-19 10:55:00,31.54,31.64,31.53,31.6,149800.0,24.9691,25.0483,24.9612,25.0166,149800.0
2010-04-19 11:00:00,31.6,31.67,31.57,31.58,227100.0,25.0166,25.0721,24.9929,25.0008,227100.0
2010-04-19 11:05:00,31.58,31.62,31.53,31.6,174500.0,25.0008,25.0325,24.9612,25.0166,174500.0
2010-04-19 11:10:00,31.6,31.6,31.46,31.46,132700.0,25.0166,25.0166,24.9058,24.9058,132700.0
2010-04-19 11:15:00,31.47,31.57,31.47,31.57,90600.0,24.9137,24.9929,24.9137,24.9929,90600.0
2010-04-19 11:20:00,31.57,31.63,31.56,31.63,83700.0,24.9929,25.0404,24.985,25.0404,83700.0
2010-04-19 11:25:00,31.62,31.64,31.53,31.57,136600.0,25.0325,25.0483,24.9612,24.9929,136600.0
2010-04-19 11:30:00,31.57,31.58,31.47,31.55,100900.0,24.9929,25.0008,24.9137,24.9771,100900.0
2010-04-19 11:35:00,31.56,31.61,31.55,31.56,50900.0,24.985,25.0246,24.9771,24.985,50900.0
2010-04-19 11:40:00,31.56,31.63,31.55,31.58,72300.0,24.985,25.0404,24.9771,25.0008,72300.0
2010-04-19 11:45:00,31.58,31.58,31.47,31.5,105300.0,25.0008,25.0008,24.9137,24.9375,105300.0
2010-04-19 11:50:00,31.5,31.51,31.36,31.48,177000.0,24.9375,24.9454,24.8266,24.9216,177000.0
2010-04-19 11:55:00,31.48,31.5,31.38,31.4,141800.0,24.9216,24.9375,24.8425,24.8583,141800.0
2010-04-19 12:00:00,31.39,31.41,31.26,31.31,127600.0,24.8504,24.8662,24.7475,24.7871,127600.0
2010-04-19 12:05:00,31.31,31.34,31.27,31.28,130300.0,24.7871,24.8108,24.7554,24.7633,130300.0
2010-04-19 12:10:00,31.28,31.3,31.17,31.26,117000.0,24.7633,24.7791,24.6762,24.7475,117000.0
2010-04-19 12:15:00,31.26,31.28,31.18,31.22,105500.0,24.7475,24.7633,24.6841,24.7158,105500.0
2010-04-19 12:20:00,31.23,31.35,31.23,31.34,76600.0,24.7237,24.8187,24.7237,24.8108,76600.0
2010-04-19 12:25:00,31.33,31.37,31.25,31.27,60900.0,24.8029,24.8346,24.7396,24.7554,60900.0
2010-04-19 12:30:00,31.28,31.28,31.18,31.19,121400.0,24.7633,24.7633,24.6841,24.6921,121400.0
2010-04-19 12:35:00,31.19,31.28,31.18,31.25,71700.0,24.6921,24.7633,24.6841,24.7396,71700.0
2010-04-19 12:40:00,31.24,31.26,31.23,31.24,35700.0,24.7316,24.7475,24.7237,24.7316,35700.0
2010-04-19 12:45:00,31.25,31.3,31.24,31.27,72100.0,24.7396,24.7791,24.7316,24.7554,72100.0
2010-04-19 12:50:00,31.27,31.27,31.21,31.24,80700.0,24.7554,24.7554,24.7079,24.7316,80700.0
2010-04-19 12:55:00,31.23,31.3,31.23,31.24,45400.0,24.7237,24.7791,24.7237,24.7316,45400.0
2010-04-19 13:00:00,31.24,31.29,31.22,31.23,71100.0,24.7316,24.7712,24.7158,24.7237,71100.0
2010-04-19 13:05:00,31.23,31.23,31.1,31.1,140100.0,24.7237,24.7237,24.6208,24.6208,140100.0
2010-04-19 13:10:00,31.1,31.12,31.05,31.09,197400.0,24.6208,24.6366,24.5812,24.6129,197400.0
2010-04-19 13:15:00,31.1,31.1,31.05,31.09,65000.0,24.6208,24.6208,24.5812,24.6129,65000.0
2010-04-19 13:20:00,31.08,31.17,31.08,31.13,77500.0,24.605,24.6762,24.605,24.6446,77500.0
2010-04-19 13:25:00,31.14,31.15,31.07,31.08,130800.0,24.6525,24.6604,24.5971,24.605,130800.0
2010-04-19 13:30:00,31.08,31.11,31.04,31.05,122100.0,24.605,24.6287,24.5733,24.5812,122100.0
2010-04-19 13:35:00,31.06,31.07,31.02,31.07,84700.0,24.5891,24.5971,24.5575,24.5971,84700.0
2010-04-19 13:40:00,31.06,31.14,31.03,31.04,125600.0,24.5891,24.6525,24.5654,24.5733,125600.0
2010-04-19 13:45:00,31.05,31.08,31.04,31.08,72200.0,24.5812,24.605,24.5733,24.605,72200.0
2010-04-19 13:50:00,31.08,31.11,31.01,31.07,198600.0,24.605,24.6287,24.5496,24.5971,198600.0
2010-04-19 13:55:00,31.06,31.08,31.03,31.08,60900.0,24.5891,24.605,24.5654,24.605,60900.0
2010-04-19 14:00:00,31.07,31.17,31.07,31.17,148900.0,24.5971,24.6762,24.5971,24.6762,148900.0
2010-04-19 14:05:00,31.16,31.25,31.16,31.2,314100.0,24.6683,24.7396,24.6683,24.7,314100.0
2010-04-19 14:10:00,31.21,31.24,31.14,31.14,193400.0,24.7079,24.7316,24.6525,24.6525,193400.0
2010-04-19 14:15:00,31.14,31.24,31.14,31.16,108700.0,24.6525,24.7316,24.6525,24.6683,108700.0
2010-04-19 14:20:00,31.16,31.24,31.13,31.24,136000.0,24.6683,24.7316,24.6446,24.7316,136000.0
2010-04-19 14:25:00,31.25,31.3,31.2,31.22,125000.0,24.7396,24.7791,24.7,24.7158,125000.0
2010-04-19 14:30:00,31.22,31.25,31.17,31.25,100700.0,24.7158,24.7396,24.6762,24.7396,100700.0
2010-04-19 14:35:00,31.25,31.27,31.19,31.27,85700.0,24.7396,24.7554,24.6921,24.7554,85700.0
2010-04-19 14:40:00,31.27,31.28,31.21,31.25,97400.0,24.7554,24.7633,24.7079,24.7396,97400.0
2010-04-19 14:45:00,31.25,31.27,31.21,31.21,81400.0,24.7396,24.7554,24.7079,24.7079,81400.0
2010-04-19 14:50:00,31.21,31.27,31.2,31.22,79100.0,24.7079,24.7554,24.7,24.7158,79100.0
2010-04-19 14:55:00,31.22,31.26,31.2,31.21,123000.0,24.7158,24.7475,24.7,24.7079,123000.0
2010-04-19 15:00:00,31.21,31.28,31.2,31.24,106000.0,24.7079,24.7633,24.7,24.7316,106000.0
2010-04-19 15:05:00,31.23,31.26,31.22,31.24,118800.0,24.7237,24.7475,24.7158,24.7316,118800.0
2010-04-19 15:10:00,31.24,31.25,31.17,31.18,84200.0,24.7316,24.7396,24.6762,24.6841,84200.0
2010-04-19 15:15:00,31.17,31.23,31.17,31.22,145900.0,24.6762,24.7237,24.6762,24.7158,145900.0
2010-04-19 15:20:00,31.22,31.25,31.21,31.24,110200.0,24.7158,24.7396,24.7079,24.7316,110200.0
2010-04-19 15:25:00,31.23,31.27,31.21,31.25,124500.0,24.7237,24.7554,24.7079,24.7396,124500.0
2010-04-19 15:30:00,31.24,31.27,31.22,31.22,107500.0,24.7316,24.7554,24.7158,24.7158,107500.0
2010-04-19 15:35:00,31.22,31.22,31.19,31.22,228700.0,24.7158,24.7158,24.6921,24.7158,228700.0
2010-04-19 15:40:00,31.22,31.26,31.2,31.22,297700.0,24.7158,24.7475,24.7,24.7158,297700.0
2010-04-19 15:45:00,31.22,31.25,31.21,31.25,162700.0,24.7158,24.7396,24.7079,24.7396,162700.0
2010-04-19 15:50:00,31.25,31.25,31.2,31.24,246700.0,24.7396,24.7396,24.7,24.7316,246700.0
2010-04-19 15:55:00,31.24,31.28,31.23,31.24,318100.0,24.7316,24.7633,24.7237,24.7316,318100.0
2010-04-20 09:30:00,32.22,32.23,31.74,31.92,1212200.0,25.5075,25.5154,25.1275,25.27,1212200.0
2010-04-20 09:35:00,31.93,32.0,31.26,31.42,1056300.0,25.2779,25.3333,24.7475,24.8741,1056300.0
2010-04-20 09:40:00,31.43,31.54,30.47,30.62,1486700.0,24.8821,24.9691,24.1221,24.2408,1486700.0
2010-04-20 09:45:00,30.62,30.68,30.26,30.67,1723500.0,24.2408,24.2883,23.9558,24.2804,1723500.0
2010-04-20 09:50:00,30.68,31.16,30.67,30.78,1103400.0,24.2883,24.6683,24.2804,24.3675,1103400.0
2010-04-20 09:55:00,30.77,30.8,30.58,30.6,1087500.0,24.3596,24.3833,24.2092,24.225,1087500.0
2010-04-20 10:00:00,30.61,30.83,30.49,30.81,960400.0,24.2329,24.4071,24.1379,24.3912,960400.0
2010-04-20 10:05:00,30.81,30.82,30.64,30.76,332000.0,24.3912,24.3991,24.2566,24.3516,332000.0
2010-04-20 10:10:00,30.76,31.11,30.75,31.07,576800.0,24.3516,24.6287,24.3437,24.5971,576800.0
2010-04-20 10:15:00,31.07,31.07,30.91,30.95,489800.0,24.5971,24.5971,24.4704,24.5021,489800.0
2010-04-20 10:20:00,30.95,31.03,30.9,30.95,266000.0,24.5021,24.5654,24.4625,24.5021,266000.0
2010-04-20 10:25:00,30.95,30.98,30.9,30.93,373600.0,24.5021,24.5258,24.4625,24.4862,373600.0
2010-04-20 10:30:00,30.93,31.07,30.93,31.03,342800.0,24.4862,24.5971,24.4862,24.5654,342800.0
2010-04-20 10:35:00,31.01,31.26,31.01,31.23,536300.0,24.5496,24.7475,24.5496,24.7237,536300.0
2010-04-20 10:40:00,31.23,31.35,31.22,31.26,376300.0,24.7237,24.8187,24.7158,24.7475,376300.0
2010-04-20 10:45:00,31.25,31.32,31.22,31.28,241600.0,24.7396,24.795,24.7158,24.7633,241600.0
2010-04-20 10:50:00,31.28,31.4,31.27,31.31,279200.0,24.7633,24.8583,24.7554,24.7871,279200.0
2010-04-20 10:55:00,31.3,31.31,31.16,31.17,183500.0,24.7791,24.7871,24.6683,24.6762,183500.0
2010-04-20 11:00:00,31.17,31.31,31.12,31.29,323500.0,24.6762,24.7871,24.6366,24.7712,323500.0
2010-04-20 11:05:00,31.3,31.36,31.18,31.22,158600.0,24.7791,24.8266,24.6841,24.7158,158600.0
2010-04-20 11:10:00,31.22,31.35,31.2,31.3,222400.0,24.7158,24.8187,24.7,24.7791,222400.0
2010-04-20 11:15:00,31.3,31.36,31.3,31.32,281700.0,24.7791,24.8266,24.7791,24.795,281700.0
2010-04-20 11:20:00,31.33,31.37,31.24,31.25,248300.0,24.8029,24.8346,24.7316,24.7396,248300.0
2010-04-20 11:25:00,31.24,31.29,31.12,31.18,261600.0,24.7316,24.7712,24.6366,24.6841,261600.0
2010-04-20 11:30:00,31.19,31.23,31.11,31.16,147300.0,24.6921,24.7237,24.6287,24.6683,147300.0
2010-04-20 11:35:00,31.16,31.2,31.14,31.15,254300.0,24.6683,24.7,24.6525,24.6604,254300.0
2010-04-20 11:40:00,31.15,31.17,31.12,31.14,104200.0,24.6604,24.6762,24.6366,24.6525,104200.0
2010-04-20 11:45:00,31.13,31.14,31.08,31.09,102000.0,24.6446,24.6525,24.605,24.6129,102000.0
2010-04-20 11:50:00,31.08,31.14,31.02,31.13,191300.0,24.605,24.6525,24.5575,24.6446,191300.0
2010-04-20 11:55:00,31.13,31.13,31.03,31.04,83700.0,24.6446,24.6446,24.5654,24.5733,83700.0
2010-04-20 12:00:00,31.05,31.08,31.02,31.02,69800.0,24.5812,24.605,24.5575,24.5575,69800.0
2010-04-20 12:05:00,31.02,31.1,31.0,31.1,150200.0,24.5575,24.6208,24.5416,24.6208,150200.0
2010-04-20 12:10:00,31.1,31.14,31.0,31.02,107000.0,24.6208,24.6525,24.5416,24.5575,107000.0
2010-04-20 12:15:00,31.02,31.04,31.0,31.0,59300.0,24.5575,24.5733,24.5416,24.5416,59300.0
2010-04-20 12:20:00,31.0,31.01,30.93,30.95,106100.0,24.5416,24.5496,24.4862,24.5021,106100.0
2010-04-20 12:25:00,30.95,31.0,30.92,30.98,159700.0,24.5021,24.5416,24.4783,24.5258,159700.0
2010-04-20 12:30:00,30.99,31.07,30.98,31.05,198900.0,24.5337,24.5971,24.5258,24.5812,198900.0
2010-04-20 12:35:00,31.04,31.07,30.98,31.04,187700.0,24.5733,24.5971,24.5258,24.5733,187700.0
2010-04-20 12:40:00,31.05,31.06,31.02,31.05,98100.0,24.5812,24.5891,24.5575,24.5812,98100.0
2010-04-20 12:45:00,31.05,31.07,31.02,31.03,70100.0,24.5812,24.5971,24.5575,24.5654,70100.0
2010-04-20 12:50:00,31.03,31.06,31.02,31.03,63600.0,24.5654,24.5891,24.5575,24.5654,63600.0
2010-04-20 12:55:00,31.03,31.04,31.01,31.04,133200.0,24.5654,24.5733,24.5496,24.5733,133200.0
2010-04-20 13:00:00,31.03,31.05,31.03,31.03,222400.0,24.5654,24.5812,24.5654,24.5654,222400.0
2010-04-20 13:05:00,31.03,31.04,30.97,30.98,403100.0,24.5654,24.5733,24.5179,24.5258,403100.0
2010-04-20 13:10:00,30.98,31.03,30.97,31.0,301900.0,24.5258,24.5654,24.5179,24.5416,301900.0
2010-04-20 13:15:00,31.0,31.02,30.99,30.99,85300.0,24.5416,24.5575,24.5337,24.5337,85300.0
2010-04-20 13:20:00,30.99,31.01,30.98,31.0,115800.0,24.5337,24.5496,24.5258,24.5416,115800.0
2010-04-20 13:25:00,31.0,31.03,30.99,31.02,150100.0,24.5416,24.5654,24.5337,24.5575,150100.0
2010-04-20 13:30:00,31.02,31.03,30.99,31.0,61300.0,24.5575,24.5654,24.5337,24.5416,61300.0
2010-04-20 13:35:00,30.99,31.02,30.98,31.02,82300.0,24.5337,24.5575,24.5258,24.5575,82300.0
2010-04-20 13:40:00,31.01,31.02,30.99,30.99,87700.0,24.5496,24.5575,24.5337,24.5337,87700.0
2010-04-20 13:45:00,30.99,31.03,30.99,30.99,109900.0,24.5337,24.5654,24.5337,24.5337,109900.0
2010-04-20 13:50:00,31.0,31.03,30.99,31.03,72400.0,24.5416,24.5654,24.5337,24.5654,72400.0
2010-04-20 13:55:00,31.02,31.03,30.99,31.0,128800.0,24.5575,24.5654,24.5337,24.5416,128800.0
2010-04-20 14:00:00,31.0,31.01,30.94,30.98,156800.0,24.5416,24.5496,24.4941,24.5258,156800.0
2010-04-20 14:05:00,30.97,31.01,30.94,31.01,158500.0,24.5179,24.5496,24.4941,24.5496,158500.0
2010-04-20 14:10:00,31.0,31.02,30.99,31.0,87200.0,24.5416,24.5575,24.5337,24.5416,87200.0
2010-04-20 14:15:00,30.99,31.01,30.96,30.96,109100.0,24.5337,24.5496,24.51,24.51,109100.0
2010-04-20 14:20:00,30.97,31.02,30.96,30.96,193300.0,24.5179,24.5575,24.51,24.51,193300.0
2010-04-20 14:25:00,30.97,30.99,30.94,30.95,127100.0,24.5179,24.5337,24.4941,24.5021,127100.0
2010-04-20 14:30:00,30.96,30.98,30.95,30.97,108400.0,24.51,24.5258,24.5021,24.5179,108400.0
2010-04-20 14:35:00,30.97,31.0,30.96,30.98,475000.0,24.5179,24.5416,24.51,24.5258,475000.0
2010-04-20 14:40:00,30.97,30.99,30.94,30.95,202600.0,24.5179,24.5337,24.4941,24.5021,202600.0
2010-04-20 14:45:00,30.95,30.97,30.89,30.89,223800.0,24.5021,24.5179,24.4546,24.4546,223800.0
2010-04-20 14:50:00,30.89,30.92,30.87,30.9,143000.0,24.4546,24.4783,24.4387,24.4625,143000.0
2010-04-20 14:55:00,30.89,30.92,30.81,30.83,261400.0,24.4546,24.4783,24.3912,24.4071,261400.0
2010-04-20 15:00:00,30.83,30.85,30.8,30.82,169200.0,24.4071,24.4229,24.3833,24.3991,169200.0
2010-04-20 15:05:00,30.81,30.82,30.71,30.71,233700.0,24.3912,24.3991,24.3121,24.3121,233700.0
2010-04-20 15:10:00,30.71,30.78,30.71,30.78,293300.0,24.3121,24.3675,24.3121,24.3675,293300.0
2010-04-20 15:15:00,30.79,30.86,30.79,30.81,227800.0,24.3754,24.4308,24.3754,24.3912,227800.0
2010-04-20 15:20:00,30.8,30.89,30.79,30.86,536900.0,24.3833,24.4546,24.3754,24.4308,536900.0
2010-04-20 15:25:00,30.86,30.93,30.84,30.93,418200.0,24.4308,24.4862,24.415,24.4862,418200.0
2010-04-20 15:30:00,30.93,30.98,30.92,30.96,330700.0,24.4862,24.5258,24.4783,24.51,330700.0
2010-04-20 15:35:00,30.96,30.96,30.88,30.93,541300.0,24.51,24.51,24.4466,24.4862,541300.0
2010-04-20 15:40:00,30.93,31.03,30.93,30.97,568300.0,24.4862,24.5654,24.4862,24.5179,568300.0
2010-04-20 15:45:00,30.97,31.02,30.96,30.98,540900.0,24.5179,24.5575,24.51,24.5258,540900.0
2010-04-20 15:50:00,30.98,31.02,30.98,31.0,697500.0,24.5258,24.5575,24.5258,24.5416,697500.0
2010-04-20 15:55:00,31.01,31.01,30.95,30.97,652700.0,24.5496,24.5496,24.5021,24.5179,652700.0
2010-04-21 09:30:00,31.14,31.45,30.91,30.92,307800.0,24.6525,24.8979,24.4704,24.4783,307800.0
2010-04-21 09:35:00,30.91,30.98,30.76,30.95,353900.0,24.4704,24.5258,24.3516,24.5021,353900.0
2010-04-21 09:40:00,30.95,30.99,30.9,30.91,328600.0,24.5021,24.5337,24.4625,24.4704,328600.0
2010-04-21 09:45:00,30.9,31.02,30.89,31.01,268300.0,24.4625,24.5575,24.4546,24.5496,268300.0
2010-04-21 09:50:00,31.01,31.03,30.88,30.94,348700.0,24.5496,24.5654,24.4466,24.4941,348700.0
2010-04-21 09:55:00,30.93,30.99,30.89,30.9,94500.0,24.4862,24.5337,24.4546,24.4625,94500.0
2010-04-21 10:00:00,30.89,30.92,30.85,30.87,134600.0,24.4546,24.4783,24.4229,24.4387,134600.0
2010-04-21 10:05:00,30.87,31.0,30.87,30.99,142300.0,24.4387,24.5416,24.4387,24.5337,142300.0
2010-04-21 10:10:00,31.0,31.0,30.94,30.99,201200.0,24.5416,24.5416,24.4941,24.5337,201200.0
2010-04-21 10:15:00,30.99,31.0,30.99,31.0,108900.0,24.5337,24.5416,24.5337,24.5416,108900.0
2010-04-21 10:20:00,30.99,31.07,30.95,30.96,287900.0,24.5337,24.5971,24.5021,24.51,287900.0
2010-04-21 10:25:00,30.96,30.97,30.87,30.94,126800.0,24.51,24.5179,24.4387,24.4941,126800.0
2010-04-21 10:30:00,30.93,30.96,30.84,30.92,147000.0,24.4862,24.51,24.415,24.4783,147000.0
2010-04-21 10:35:00,30.93,30.96,30.82,30.82,115100.0,24.4862,24.51,24.3991,24.3991,115100.0
2010-04-21 10:40:00,30.83,30.88,30.8,30.85,146700.0,24.4071,24.4466,24.3833,24.4229,146700.0
2010-04-21 10:45:00,30.86,30.96,30.78,30.96,375600.0,24.4308,24.51,24.3675,24.51,375600.0
2010-04-21 10:50:00,30.95,30.96,30.86,30.9,79800.0,24.5021,24.51,24.4308,24.4625,79800.0
2010-04-21 10:55:00,30.9,30.9,30.77,30.8,93000.0,24.4625,24.4625,24.3596,24.3833,93000.0
2010-04-21 11:00:00,30.79,30.81,30.76,30.79,80500.0,24.3754,24.3912,24.3516,24.3754,80500.0
2010-04-21 11:05:00,30.78,30.78,30.73,30.74,166300.0,24.3675,24.3675,24.3279,24.3358,166300.0
2010-04-21 11:10:00,30.74,30.77,30.68,30.72,116000.0,24.3358,24.3596,24.2883,24.32,116000.0
2010-04-21 11:15:00,30.72,30.74,30.68,30.7,123200.0,24.32,24.3358,24.2883,24.3041,123200.0
2010-04-21 11:20:00,30.7,30.72,30.65,30.67,167800.0,24.3041,24.32,24.2646,24.2804,167800.0
2010-04-21 11:25:00,30.66,30.73,30.59,30.6,259200.0,24.2725,24.3279,24.2171,24.225,259200.0
2010-04-21 11:30:00,30.6,30.62,30.48,30.62,304700.0,24.225,24.2408,24.13,24.2408,304700.0
2010-04-21 11:35:00,30.62,30.65,30.6,30.61,310800.0,24.2408,24.2646,24.225,24.2329,310800.0
2010-04-21 11:40:00,30.61,30.65,30.6,30.6,101400.0,24.2329,24.2646,24.225,24.225,101400.0
2010-04-21 11:45:00,30.61,30.61,30.53,30.54,112500.0,24.2329,24.2329,24.1696,24.1775,112500.0
2010-04-21 11:50:00,30.53,30.56,30.49,30.52,182100.0,24.1696,24.1933,24.1379,24.1617,182100.0
2010-04-21 11:55:00,30.53,30.58,30.52,30.56,66700.0,24.1696,24.2092,24.1617,24.1933,66700.0
2010-04-21 12:00:00,30.57,30.58,30.52,30.52,73100.0,24.2012,24.2092,24.1617,24.1617,73100.0
2010-04-21 12:05:00,30.52,30.55,30.51,30.52,103700.0,24.1617,24.1854,24.1537,24.1617,103700.0
2010-04-21 12:10:00,30.51,30.59,30.51,30.55,69100.0,24.1537,24.2171,24.1537,24.1854,69100.0
2010-04-21 12:15:00,30.56,30.59,30.53,30.53,55800.0,24.1933,24.2171,24.1696,24.1696,55800.0
2010-04-21 12:20:00,30.53,30.53,30.48,30.48,133100.0,24.1696,24.1696,24.13,24.13,133100.0
2010-04-21 12:25:00,30.48,30.49,30.44,30.48,154500.0,24.13,24.1379,24.0983,24.13,154500.0
2010-04-21 12:30:00,30.48,30.5,30.45,30.47,97400.0,24.13,24.1458,24.1062,24.1221,97400.0
2010-04-21 12:35:00,30.48,30.5,30.46,30.46,130000.0,24.13,24.1458,24.1142,24.1142,130000.0
2010-04-21 12:40:00,30.48,30.5,30.45,30.45,127800.0,24.13,24.1458,24.1062,24.1062,127800.0
2010-04-21 12:45:00,30.45,30.46,30.42,30.42,119500.0,24.1062,24.1142,24.0825,24.0825,119500.0
2010-04-21 12:50:00,30.42,30.46,30.37,30.39,170900.0,24.0825,24.1142,24.0429,24.0587,170900.0
2010-04-21 12:55:00,30.39,30.44,30.39,30.4,205000.0,24.0587,24.0983,24.0587,24.0667,205000.0
2010-04-21 13:00:00,30.4,30.42,30.34,30.39,105300.0,24.0667,24.0825,24.0192,24.0587,105300.0
2010-04-21 13:05:00,30.38,30.39,30.26,30.28,160100.0,24.0508,24.0587,23.9558,23.9717,160100.0
2010-04-21 13:10:00,30.27,30.28,30.2,30.2,248200.0,23.9637,23.9717,23.9083,23.9083,248200.0
2010-04-21 13:15:00,30.21,30.22,30.14,30.18,242200.0,23.9162,23.9242,23.8608,23.8925,242200.0
2010-04-21 13:20:00,30.19,30.26,30.18,30.23,169500.0,23.9004,23.9558,23.8925,23.9321,169500.0
2010-04-21 13:25:00,30.23,30.27,30.17,30.26,219500.0,23.9321,23.9637,23.8846,23.9558,219500.0
2010-04-21 13:30:00,30.26,30.33,30.25,30.32,149000.0,23.9558,24.0112,23.9479,24.0033,149000.0
2010-04-21 13:35:00,30.32,30.32,30.28,30.28,101300.0,24.0033,24.0033,23.9717,23.9717,101300.0
2010-04-21 13:40:00,30.28,30.33,30.28,30.32,85500.0,23.9717,24.0112,23.9717,24.0033,85500.0
2010-04-21 13:45:00,30.32,30.33,30.22,30.22,116500.0,24.0033,24.0112,23.9242,23.9242,116500.0
2010-04-21 13:50:00,30.22,30.28,30.19,30.21,133900.0,23.9242,23.9717,23.9004,23.9162,133900.0
2010-04-21 13:55:00,30.21,30.22,30.15,30.15,174700.0,23.9162,23.9242,23.8687,23.8687,174700.0
2010-04-21 14:00:00,30.16,30.24,30.15,30.2,165400.0,23.8767,23.94,23.8687,23.9083,165400.0
2010-04-21 14:05:00,30.2,30.26,30.19,30.22,119300.0,23.9083,23.9558,23.9004,23.9242,119300.0
2010-04-21 14:10:00,30.22,30.22,30.19,30.19,84100.0,23.9242,23.9242,23.9004,23.9004,84100.0
2010-04-21 14:15:00,30.2,30.21,30.18,30.19,94700.0,23.9083,23.9162,23.8925,23.9004,94700.0
2010-04-21 14:20:00,30.19,30.19,30.15,30.18,167100.0,23.9004,23.9004,23.8687,23.8925,167100.0
2010-04-21 14:25:00,30.18,30.19,30.15,30.16,76900.0,23.8925,23.9004,23.8687,23.8767,76900.0
2010-04-21 14:30:00,30.16,30.16,30.1,30.12,154400.0,23.8767,23.8767,23.8292,23.845,154400.0
2010-04-21 14:35:00,30.12,30.23,30.1,30.23,168400.0,23.845,23.9321,23.8292,23.9321,168400.0
2010-04-21 14:40:00,30.23,30.28,30.22,30.26,170800.0,23.9321,23.9717,23.9242,23.9558,170800.0
2010-04-21 14:45:00,30.25,30.26,30.15,30.16,152700.0,23.9479,23.9558,23.8687,23.8767,152700.0
2010-04-21 14:50:00,30.15,30.18,30.13,30.13,117300.0,23.8687,23.8925,23.8529,23.8529,117300.0
2010-04-21 14:55:00,30.14,30.15,30.12,30.14,99300.0,23.8608,23.8687,23.845,23.8608,99300.0
2010-04-21 15:00:00,30.14,30.2,30.14,30.18,134300.0,23.8608,23.9083,23.8608,23.8925,134300.0
2010-04-21 15:05:00,30.17,30.22,30.17,30.18,140200.0,23.8846,23.9242,23.8846,23.8925,140200.0
2010-04-21 15:10:00,30.19,30.19,30.13,30.16,121500.0,23.9004,23.9004,23.8529,23.8767,121500.0
2010-04-21 15:15:00,30.17,30.17,30.11,30.11,182900.0,23.8846,23.8846,23.8371,23.8371,182900.0
2010-04-21 15:20:00,30.11,30.18,30.09,30.17,292800.0,23.8371,23.8925,23.8212,23.8846,292800.0
2010-04-21 15:25:00,30.18,30.19,30.09,30.1,156300.0,23.8925,23.9004,23.8212,23.8292,156300.0
2010-04-21 15:30:00,30.11,30.21,30.1,30.17,202600.0,23.8371,23.9162,23.8292,23.8846,202600.0
2010-04-21 15:35:00,30.18,30.21,30.14,30.19,161200.0,23.8925,23.9162,23.8608,23.9004,161200.0
2010-04-21 15:40:00,30.19,30.23,30.17,30.23,175700.0,23.9004,23.9321,23.8846,23.9321,175700.0
2010-04-21 15:45:00,30.23,30.3,30.22,30.26,317600.0,23.9321,23.9875,23.9242,23.9558,317600.0
2010-04-21 15:50:00,30.25,30.28,30.24,30.24,255600.0,23.9479,23.9717,23.94,23.94,255600.0
2010-04-21 15:55:00,30.25,30.27,30.23,30.23,375400.0,23.9479,23.9637,23.9321,23.9321,375400.0
2010-04-22 09:30:00,30.25,30.38,30.06,30.09,274300.0,23.9479,24.0508,23.7975,23.8212,274300.0
2010-04-22 09:35:00,30.1,30.1,29.88,29.93,455200.0,23.8292,23.8292,23.655,23.6946,455200.0
2010-04-22 09:40:00,29.93,30.0,29.9,29.93,355300.0,23.6946,23.75,23.6708,23.6946,355300.0
2010-04-22 09:45:00,29.93,29.99,29.9,29.94,261100.0,23.6946,23.7421,23.6708,23.7025,261100.0
2010-04-22 09:50:00,29.95,30.05,29.91,30.0,234300.0,23.7104,23.7896,23.6787,23.75,234300.0
2010-04-22 09:55:00,30.01,30.21,30.01,30.15,168800.0,23.7579,23.9162,23.7579,23.8687,168800.0
2010-04-22 10:00:00,30.15,30.25,30.15,30.18,269900.0,23.8687,23.9479,23.8687,23.8925,269900.0
2010-04-22 10:05:00,30.17,30.2,30.07,30.09,119100.0,23.8846,23.9083,23.8054,23.8212,119100.0
2010-04-22 10:10:00,30.08,30.09,29.97,29.98,180100.0,23.8133,23.8212,23.7262,23.7342,180100.0
2010-04-22 10:15:00,29.99,29.99,29.94,29.97,93900.0,23.7421,23.7421,23.7025,23.7262,93900.0
2010-04-22 10:20:00,29.97,30.08,29.96,30.08,97800.0,23.7262,23.8133,23.7183,23.8133,97800.0
2010-04-22 10:25:00,30.08,30.28,30.07,30.23,227000.0,23.8133,23.9717,23.8054,23.9321,227000.0
2010-04-22 10:30:00,30.23,30.23,30.1,30.21,150500.0,23.9321,23.9321,23.8292,23.9162,150500.0
2010-04-22 10:35:00,30.21,30.25,30.2,30.25,84200.0,23.9162,23.9479,23.9083,23.9479,84200.0
2010-04-22 10:40:00,30.25,30.3,30.24,30.28,158900.0,23.9479,23.9875,23.94,23.9717,158900.0
2010-04-22 10:45:00,30.29,30.33,30.25,30.27,150600.0,23.9796,24.0112,23.9479,23.9637,150600.0
2010-04-22 10:50:00,30.27,30.31,30.25,30.29,141800.0,23.9637,23.9954,23.9479,23.9796,141800.0
2010-04-22 10:55:00,30.29,30.31,30.25,30.26,107800.0,23.9796,23.9954,23.9479,23.9558,107800.0
2010-04-22 11:00:00,30.26,30.28,30.23,30.25,131000.0,23.9558,23.9717,23.9321,23.9479,131000.0
2010-04-22 11:05:00,30.26,30.28,30.25,30.25,146900.0,23.9558,23.9717,23.9479,23.9479,146900.0
2010-04-22 11:10:00,30.25,30.27,30.21,30.22,151800.0,23.9479,23.9637,23.9162,23.9242,151800.0
2010-04-22 11:15:00,30.22,30.22,30.05,30.05,228000.0,23.9242,23.9242,23.7896,23.7896,228000.0
2010-04-22 11:20:00,30.05,30.07,29.95,29.99,283900.0,23.7896,23.8054,23.7104,23.7421,283900.0
2010-04-22 11:25:00,29.99,30.01,29.98,29.99,85800.0,23.7421,23.7579,23.7342,23.7421,85800.0
2010-04-22 11:30:00,30.0,30.07,29.99,30.06,162000.0,23.75,23.8054,23.7421,23.7975,162000.0
2010-04-22 11:35:00,30.07,30.08,30.05,30.08,45100.0,23.8054,23.8133,23.7896,23.8133,45100.0
2010-04-22 11:40:00,30.08,30.14,30.05,30.08,45600.0,23.8133,23.8608,23.7896,23.8133,45600.0
2010-04-22 11:45:00,30.08,30.11,30.05,30.09,42000.0,23.8133,23.8371,23.7896,23.8212,42000.0
2010-04-22 11:50:00,30.09,30.13,30.08,30.13,36400.0,23.8212,23.8529,23.8133,23.8529,36400.0
2010-04-22 11:55:00,30.13,30.13,30.08,30.08,77200.0,23.8529,23.8529,23.8133,23.8133,77200.0
2010-04-22 12:00:00,30.08,30.09,30.07,30.08,31600.0,23.8133,23.8212,23.8054,23.8133,31600.0
2010-04-22 12:05:00,30.08,30.1,30.05,30.05,200600.0,23.8133,23.8292,23.7896,23.7896,200600.0
2010-04-22 12:10:00,30.05,30.05,29.97,29.97,95200.0,23.7896,23.7896,23.7262,23.7262,95200.0
2010-04-22 12:15:00,29.97,30.01,29.97,30.01,87700.0,23.7262,23.7579,23.7262,23.7579,87700.0
2010-04-22 12:20:00,30.01,30.01,29.98,30.0,82600.0,23.7579,23.7579,23.7342,23.75,82600.0
2010-04-22 12:25:00,29.99,30.01,29.99,30.0,50000.0,23.7421,23.7579,23.7421,23.75,50000.0
2010-04-22 12:30:00,30.01,30.01,29.99,29.99,48400.0,23.7579,23.7579,23.7421,23.7421,48400.0
2010-04-22 12:35:00,30.0,30.0,29.99,30.0,53500.0,23.75,23.75,23.7421,23.75,53500.0
2010-04-22 12:40:00,30.0,30.01,29.99,30.0,81900.0,23.75,23.7579,23.7421,23.75,81900.0
2010-04-22 12:45:00,30.0,30.01,29.98,29.99,100500.0,23.75,23.7579,23.7342,23.7421,100500.0
2010-04-22 12:50:00,29.98,30.0,29.98,30.0,91600.0,23.7342,23.75,23.7342,23.75,91600.0
2010-04-22 12:55:00,29.99,30.0,29.98,29.99,56600.0,23.7421,23.75,23.7342,23.7421,56600.0
2010-04-22 13:00:00,29.99,30.01,29.98,30.0,112300.0,23.7421,23.7579,23.7342,23.75,112300.0
2010-04-22 13:05:00,30.0,30.02,29.98,30.0,95500.0,23.75,23.7658,23.7342,23.75,95500.0
2010-04-22 13:10:00,30.0,30.03,29.99,30.0,114300.0,23.75,23.7737,23.7421,23.75,114300.0
2010-04-22 13:15:00,30.0,30.04,30.0,30.04,110400.0,23.75,23.7817,23.75,23.7817,110400.0
2010-04-22 13:20:00,30.04,30.05,30.0,30.0,102900.0,23.7817,23.7896,23.75,23.75,102900.0
2010-04-22 13:25:00,30.0,30.01,29.99,30.0,82300.0,23.75,23.7579,23.7421,23.75,82300.0
2010-04-22 13:30:00,30.0,30.01,29.99,30.0,83100.0,23.75,23.7579,23.7421,23.75,83100.0
2010-04-22 13:35:00,30.0,30.0,29.99,30.0,43000.0,23.75,23.75,23.7421,23.75,43000.0
2010-04-22 13:40:00,30.0,30.02,29.99,30.01,221100.0,23.75,23.7658,23.7421,23.7579,221100.0
2010-04-22 13:45:00,30.01,30.05,30.0,30.0,108100.0,23.7579,23.7896,23.75,23.75,108100.0
2010-04-22 13:50:00,30.0,30.08,30.0,30.07,74000.0,23.75,23.8133,23.75,23.8054,74000.0
2010-04-22 13:55:00,30.07,30.11,30.06,30.06,76000.0,23.8054,23.8371,23.7975,23.7975,76000.0
2010-04-22 14:00:00,30.06,30.08,30.03,30.05,61000.0,23.7975,23.8133,23.7737,23.7896,61000.0
2010-04-22 14:05:00,30.05,30.07,30.04,30.04,114800.0,23.7896,23.8054,23.7817,23.7817,114800.0
2010-04-22 14:10:00,30.05,30.05,30.0,30.0,124800.0,23.7896,23.7896,23.75,23.75,124800.0
2010-04-22 14:15:00,30.01,30.01,29.99,30.0,120000.0,23.7579,23.7579,23.7421,23.75,120000.0
2010-04-22 14:20:00,30.0,30.01,29.99,30.0,84000.0,23.75,23.7579,23.7421,23.75,84000.0
2010-04-22 14:25:00,29.99,30.02,29.99,30.02,154800.0,23.7421,23.7658,23.7421,23.7658,154800.0
2010-04-22 14:30:00,30.01,30.03,29.99,30.02,89800.0,23.7579,23.7737,23.7421,23.7658,89800.0
2010-04-22 14:35:00,30.02,30.08,30.02,30.07,175100.0,23.7658,23.8133,23.7658,23.8054,175100.0
2010-04-22 14:40:00,30.06,30.13,30.03,30.12,196100.0,23.7975,23.8529,23.7737,23.845,196100.0
2010-04-22 14:45:00,30.13,30.19,30.12,30.13,235800.0,23.8529,23.9004,23.845,23.8529,235800.0
2010-04-22 14:50:00,30.13,30.17,30.12,30.17,360000.0,23.8529,23.8846,23.845,23.8846,360000.0
2010-04-22 14:55:00,30.17,30.2,30.16,30.19,81300.0,23.8846,23.9083,23.8767,23.9004,81300.0
2010-04-22 15:00:00,30.19,30.21,30.17,30.19,598600.0,23.9004,23.9162,23.8846,23.9004,598600.0
2010-04-22 15:05:00,30.19,30.21,30.19,30.21,108200.0,23.9004,23.9162,23.9004,23.9162,108200.0
2010-04-22 15:10:00,30.21,30.21,30.17,30.2,111500.0,23.9162,23.9162,23.8846,23.9083,111500.0
2010-04-22 15:15:00,30.2,30.21,30.19,30.2,246900.0,23.9083,23.9162,23.9004,23.9083,246900.0
2010-04-22 15:20:00,30.21,30.26,30.2,30.25,136300.0,23.9162,23.9558,23.9083,23.9479,136300.0
2010-04-22 15:25:00,30.25,30.33,30.25,30.32,99800.0,23.9479,24.0112,23.9479,24.0033,99800.0
2010-04-22 15:30:00,30.33,30.36,30.29,30.32,419200.0,24.0112,24.035,23.9796,24.0033,419200.0
2010-04-22 15:35:00,30.33,30.38,30.3,30.38,242500.0,24.0112,24.0508,23.9875,24.0508,242500.0
2010-04-22 15:40:00,30.38,30.44,30.37,30.4,525200.0,24.0508,24.0983,24.0429,24.0667,525200.0
2010-04-22 15:45:00,30.39,30.44,30.38,30.43,298600.0,24.0587,24.0983,24.0508,24.0904,298600.0
2010-04-22 15:50:00,30.44,30.48,30.43,30.46,389600.0,24.0983,24.13,24.0904,24.1142,389600.0
2010-04-22 15:55:00,30.46,30.52,30.46,30.47,666200.0,24.1142,24.1617,24.1142,24.1221,666200.0
2010-04-23 09:30:00,30.41,30.56,30.28,30.48,659300.0,24.0746,24.1933,23.9717,24.13,659300.0
2010-04-23 09:35:00,30.48,30.58,30.39,30.52,337500.0,24.13,24.2092,24.0587,24.1617,337500.0
2010-04-23 09:40:00,30.51,30.65,30.51,30.54,254100.0,24.1537,24.2646,24.1537,24.1775,254100.0
2010-04-23 09:45:00,30.54,30.68,30.54,30.62,266400.0,24.1775,24.2883,24.1775,24.2408,266400.0
2010-04-23 09:50:00,30.61,30.69,30.61,30.62,197000.0,24.2329,24.2962,24.2329,24.2408,197000.0
2010-04-23 09:55:00,30.62,30.66,30.58,30.63,137100.0,24.2408,24.2725,24.2092,24.2487,137100.0
2010-04-23 10:00:00,30.64,30.72,30.63,30.67,342100.0,24.2566,24.32,24.2487,24.2804,342100.0
2010-04-23 10:05:00,30.67,30.75,30.67,30.73,172700.0,24.2804,24.3437,24.2804,24.3279,172700.0
2010-04-23 10:10:00,30.73,30.78,30.7,30.73,166900.0,24.3279,24.3675,24.3041,24.3279,166900.0
2010-04-23 10:15:00,30.74,30.74,30.7,30.72,124800.0,24.3358,24.3358,24.3041,24.32,124800.0
2010-04-23 10:20:00,30.73,30.76,30.69,30.73,122300.0,24.3279,24.3516,24.2962,24.3279,122300.0
2010-04-23 10:25:00,30.73,30.75,30.68,30.69,248400.0,24.3279,24.3437,24.2883,24.2962,248400.0
2010-04-23 10:30:00,30.69,30.69,30.58,30.6,128600.0,24.2962,24.2962,24.2092,24.225,128600.0
2010-04-23 10:35:00,30.6,30.61,30.54,30.57,112300.0,24.225,24.2329,24.1775,24.2012,112300.0
2010-04-23 10:40:00,30.57,30.63,30.56,30.59,99000.0,24.2012,24.2487,24.1933,24.2171,99000.0
2010-04-23 10:45:00,30.59,30.64,30.53,30.55,71500.0,24.2171,24.2566,24.1696,24.1854,71500.0
2010-04-23 10:50:00,30.54,30.59,30.52,30.58,218800.0,24.1775,24.2171,24.1617,24.2092,218800.0
2010-04-23 10:55:00,30.58,30.59,30.49,30.52,257200.0,24.2092,24.2171,24.1379,24.1617,257200.0
2010-04-23 11:00:00,30.53,30.54,30.49,30.53,143000.0,24.1696,24.1775,24.1379,24.1696,143000.0
2010-04-23 11:05:00,30.53,30.58,30.5,30.58,68900.0,24.1696,24.2092,24.1458,24.2092,68900.0
2010-04-23 11:10:00,30.58,30.59,30.53,30.53,66600.0,24.2092,24.2171,24.1696,24.1696,66600.0
2010-04-23 11:15:00,30.53,30.55,30.52,30.53,125300.0,24.1696,24.1854,24.1617,24.1696,125300.0
2010-04-23 11:20:00,30.53,30.55,30.51,30.51,136400.0,24.1696,24.1854,24.1537,24.1537,136400.0
2010-04-23 11:25:00,30.51,30.53,30.5,30.5,67000.0,24.1537,24.1696,24.1458,24.1458,67000.0
2010-04-23 11:30:00,30.5,30.57,30.5,30.51,158300.0,24.1458,24.2012,24.1458,24.1537,158300.0
2010-04-23 11:35:00,30.51,30.52,30.43,30.44,416000.0,24.1537,24.1617,24.0904,24.0983,416000.0
2010-04-23 11:40:00,30.44,30.47,30.39,30.46,155800.0,24.0983,24.1221,24.0587,24.1142,155800.0
2010-04-23 11:45:00,30.46,30.48,30.42,30.42,290800.0,24.1142,24.13,24.0825,24.0825,290800.0
2010-04-23 11:50:00,30.43,30.45,30.41,30.44,236800.0,24.0904,24.1062,24.0746,24.0983,236800.0
2010-04-23 11:55:00,30.45,30.49,30.43,30.49,233700.0,24.1062,24.1379,24.0904,24.1379,233700.0
2010-04-23 12:00:00,30.49,30.52,30.48,30.52,101600.0,24.1379,24.1617,24.13,24.1617,101600.0
2010-04-23 12:05:00,30.53,30.54,30.49,30.53,81000.0,24.1696,24.1775,24.1379,24.1696,81000.0
2010-04-23 12:10:00,30.53,30.61,30.52,30.6,132500.0,24.1696,24.2329,24.1617,24.225,132500.0
2010-04-23 12:15:00,30.61,30.62,30.58,30.61,109700.0,24.2329,24.2408,24.2092,24.2329,109700.0
2010-04-23 12:20:00,30.61,30.66,30.59,30.66,210000.0,24.2329,24.2725,24.2171,24.2725,210000.0
2010-04-23 12:25:00,30.66,30.67,30.64,30.65,166800.0,24.2725,24.2804,24.2566,24.2646,166800.0
2010-04-23 12:30:00,30.65,30.65,30.53,30.56,203900.0,24.2646,24.2646,24.1696,24.1933,203900.0
2010-04-23 12:35:00,30.56,30.61,30.51,30.6,144000.0,24.1933,24.2329,24.1537,24.225,144000.0
2010-04-23 12:40:00,30.59,30.6,30.53,30.56,137300.0,24.2171,24.225,24.1696,24.1933,137300.0
2010-04-23 12:45:00,30.56,30.6,30.55,30.59,43400.0,24.1933,24.225,24.1854,24.2171,43400.0
2010-04-23 12:50:00,30.6,30.63,30.59,30.59,68300.0,24.225,24.2487,24.2171,24.2171,68300.0
2010-04-23 12:55:00,30.6,30.62,30.59,30.6,203700.0,24.225,24.2408,24.2171,24.225,203700.0
2010-04-23 13:00:00,30.6,30.69,30.6,30.69,77200.0,24.225,24.2962,24.225,24.2962,77200.0
2010-04-23 13:05:00,30.7,30.7,30.66,30.67,94000.0,24.3041,24.3041,24.2725,24.2804,94000.0
2010-04-23 13:10:00,30.67,30.68,30.63,30.68,58700.0,24.2804,24.2883,24.2487,24.2883,58700.0
2010-04-23 13:15:00,30.68,30.69,30.62,30.62,117500.0,24.2883,24.2962,24.2408,24.2408,117500.0
2010-04-23 13:20:00,30.62,30.64,30.59,30.59,95300.0,24.2408,24.2566,24.2171,24.2171,95300.0
2010-04-23 13:25:00,30.6,30.62,30.59,30.6,29300.0,24.225,24.2408,24.2171,24.225,29300.0
2010-04-23 13:30:00,30.6,30.62,30.6,30.62,137400.0,24.225,24.2408,24.225,24.2408,137400.0
2010-04-23 13:35:00,30.62,30.62,30.59,30.62,97800.0,24.2408,24.2408,24.2171,24.2408,97800.0
2010-04-23 13:40:00,30.61,30.67,30.61,30.66,115200.0,24.2329,24.2804,24.2329,24.2725,115200.0
2010-04-23 13:45:00,30.66,30.67,30.65,30.66,60700.0,24.2725,24.2804,24.2646,24.2725,60700.0
2010-04-23 13:50:00,30.66,30.69,30.66,30.68,69200.0,24.2725,24.2962,24.2725,24.2883,69200.0
2010-04-23 13:55:00,30.68,30.71,30.68,30.7,157900.0,24.2883,24.3121,24.2883,24.3041,157900.0
2010-04-23 14:00:00,30.7,30.71,30.67,30.7,142100.0,24.3041,24.3121,24.2804,24.3041,142100.0
2010-04-23 14:05:00,30.7,30.76,30.7,30.73,207700.0,24.3041,24.3516,24.3041,24.3279,207700.0
2010-04-23 14:10:00,30.73,30.73,30.68,30.7,136400.0,24.3279,24.3279,24.2883,24.3041,136400.0
2010-04-23 14:15:00,30.7,30.74,30.69,30.71,211000.0,24.3041,24.3358,24.2962,24.3121,211000.0
2010-04-23 14:20:00,30.7,30.73,30.7,30.72,99700.0,24.3041,24.3279,24.3041,24.32,99700.0
2010-04-23 14:25:00,30.72,30.74,30.71,30.72,76800.0,24.32,24.3358,24.3121,24.32,76800.0
2010-04-23 14:30:00,30.72,30.74,30.67,30.69,163900.0,24.32,24.3358,24.2804,24.2962,163900.0
2010-04-23 14:35:00,30.69,30.71,30.63,30.68,223600.0,24.2962,24.3121,24.2487,24.2883,223600.0
2010-04-23 14:40:00,30.68,30.68,30.64,30.66,122500.0,24.2883,24.2883,24.2566,24.2725,122500.0
2010-04-23 14:45:00,30.66,30.7,30.66,30.69,125800.0,24.2725,24.3041,24.2725,24.2962,125800.0
2010-04-23 14:50:00,30.69,30.76,30.68,30.73,229400.0,24.2962,24.3516,24.2883,24.3279,229400.0
2010-04-23 14:55:00,30.73,30.74,30.7,30.71,95500.0,24.3279,24.3358,24.3041,24.3121,95500.0
2010-04-23 15:00:00,30.71,30.76,30.71,30.75,177000.0,24.3121,24.3516,24.3121,24.3437,177000.0
2010-04-23 15:05:00,30.75,30.77,30.73,30.74,194400.0,24.3437,24.3596,24.3279,24.3358,194400.0
2010-04-23 15:10:00,30.74,30.83,30.73,30.83,258700.0,24.3358,24.4071,24.3279,24.4071,258700.0
2010-04-23 15:15:00,30.83,30.9,30.82,30.9,214400.0,24.4071,24.4625,24.3991,24.4625,214400.0
2010-04-23 15:20:00,30.9,30.93,30.86,30.89,336300.0,24.4625,24.4862,24.4308,24.4546,336300.0
2010-04-23 15:25:00,30.89,30.9,30.82,30.82,222100.0,24.4546,24.4625,24.3991,24.3991,222100.0
2010-04-23 15:30:00,30.82,30.86,30.82,30.85,173200.0,24.3991,24.4308,24.3991,24.4229,173200.0
2010-04-23 15:35:00,30.85,30.9,30.84,30.89,301400.0,24.4229,24.4625,24.415,24.4546,301400.0
2010-04-23 15:40:00,30.89,30.9,30.84,30.86,234000.0,24.4546,24.4625,24.415,24.4308,234000.0
2010-04-23 15:45:00,30.86,30.91,30.85,30.9,229100.0,24.4308,24.4704,24.4229,24.4625,229100.0
2010-04-23 15:50:00,30.91,30.91,30.9,30.9,348600.0,24.4704,24.4704,24.4625,24.4625,348600.0
2010-04-23 15:55:00,30.91,30.97,30.9,30.96,833100.0,24.4704,24.5179,24.4625,24.51,833100.0
2010-04-26 09:30:00,31.12,31.15,30.99,30.99,234700.0,24.6366,24.6604,24.5337,24.5337,234700.0
2010-04-26 09:35:00,31.01,31.08,30.82,30.84,158300.0,24.5496,24.605,24.3991,24.415,158300.0
2010-04-26 09:40:00,30.84,30.85,30.66,30.77,175400.0,24.415,24.4229,24.2725,24.3596,175400.0
2010-04-26 09:45:00,30.76,30.82,30.52,30.53,204100.0,24.3516,24.3991,24.1617,24.1696,204100.0
2010-04-26 09:50:00,30.53,30.68,30.52,30.66,266700.0,24.1696,24.2883,24.1617,24.2725,266700.0
2010-04-26 09:55:00,30.66,30.69,30.62,30.66,150300.0,24.2725,24.2962,24.2408,24.2725,150300.0
2010-04-26 10:00:00,30.66,30.67,30.55,30.59,278900.0,24.2725,24.2804,24.1854,24.2171,278900.0
2010-04-26 10:05:00,30.59,30.62,30.57,30.59,129600.0,24.2171,24.2408,24.2012,24.2171,129600.0
2010-04-26 10:10:00,30.6,30.62,30.47,30.49,148500.0,24.225,24.2408,24.1221,24.1379,148500.0
2010-04-26 10:15:00,30.49,30.52,30.42,30.44,308600.0,24.1379,24.1617,24.0825,24.0983,308600.0
2010-04-26 10:20:00,30.45,30.45,30.36,30.37,203700.0,24.1062,24.1062,24.035,24.0429,203700.0
2010-04-26 10:25:00,30.38,30.39,30.26,30.3,175700.0,24.0508,24.0587,23.9558,23.9875,175700.0
2010-04-26 10:30:00,30.3,30.39,30.29,30.33,158900.0,23.9875,24.0587,23.9796,24.0112,158900.0
2010-04-26 10:35:00,30.34,30.36,30.29,30.33,92200.0,24.0192,24.035,23.9796,24.0112,92200.0
2010-04-26 10:40:00,30.33,30.39,30.32,30.39,96500.0,24.0112,24.0587,24.0033,24.0587,96500.0
2010-04-26 10:45:00,30.38,30.4,30.37,30.38,139000.0,24.0508,24.0667,24.0429,24.0508,139000.0
2010-04-26 10:50:00,30.37,30.4,30.35,30.36,115300.0,24.0429,24.0667,24.0271,24.035,115300.0
2010-04-26 10:55:00,30.36,30.37,30.28,30.33,73300.0,24.035,24.0429,23.9717,24.0112,73300.0
2010-04-26 11:00:00,30.32,30.35,30.3,30.34,135000.0,24.0033,24.0271,23.9875,24.0192,135000.0
2010-04-26 11:05:00,30.34,30.39,30.34,30.39,49600.0,24.0192,24.0587,24.0192,24.0587,49600.0
2010-04-26 11:10:00,30.39,30.43,30.36,30.42,192500.0,24.0587,24.0904,24.035,24.0825,192500.0
2010-04-26 11:15:00,30.42,30.43,30.4,30.41,86200.0,24.0825,24.0904,24.0667,24.0746,86200.0
2010-04-26 11:20:00,30.41,30.41,30.35,30.41,140900.0,24.0746,24.0746,24.0271,24.0746,140900.0
2010-04-26 11:25:00,30.41,30.45,30.4,30.44,72600.0,24.0746,24.1062,24.0667,24.0983,72600.0
2010-04-26 11:30:00,30.44,30.49,30.41,30.41,104600.0,24.0983,24.1379,24.0746,24.0746,104600.0
2010-04-26 11:35:00,30.41,30.46,30.41,30.45,63300.0,24.0746,24.1142,24.0746,24.1062,63300.0
2010-04-26 11:40:00,30.45,30.45,30.39,30.4,76200.0,24.1062,24.1062,24.0587,24.0667,76200.0
2010-04-26 11:45:00,30.4,30.41,30.35,30.35,96800.0,24.0667,24.0746,24.0271,24.0271,96800.0
2010-04-26 11:50:00,30.35,30.36,30.31,30.31,54300.0,24.0271,24.035,23.9954,23.9954,54300.0
2010-04-26 11:55:00,30.31,30.33,30.3,30.32,104500.0,23.9954,24.0112,23.9875,24.0033,104500.0
2010-04-26 12:00:00,30.32,30.32,30.24,30.27,119100.0,24.0033,24.0033,23.94,23.9637,119100.0
2010-04-26 12:05:00,30.27,30.27,30.24,30.25,149100.0,23.9637,23.9637,23.94,23.9479,149100.0
2010-04-26 12:10:00,30.25,30.29,30.25,30.29,111400.0,23.9479,23.9796,23.9479,23.9796,111400.0
2010-04-26 12:15:00,30.29,30.32,30.29,30.31,140100.0,23.9796,24.0033,23.9796,23.9954,140100.0
2010-04-26 12:20:00,30.31,30.31,30.3,30.31,30900.0,23.9954,23.9954,23.9875,23.9954,30900.0
2010-04-26 12:25:00,30.31,30.31,30.18,30.18,179600.0,23.9954,23.9954,23.8925,23.8925,179600.0
2010-04-26 12:30:00,30.18,30.2,30.1,30.12,140900.0,23.8925,23.9083,23.8292,23.845,140900.0
2010-04-26 12:35:00,30.12,30.13,30.06,30.09,164900.0,23.845,23.8529,23.7975,23.8212,164900.0
2010-04-26 12:40:00,30.08,30.09,30.04,30.07,151100.0,23.8133,23.8212,23.7817,23.8054,151100.0
2010-04-26 12:45:00,30.07,30.14,30.07,30.1,168500.0,23.8054,23.8608,23.8054,23.8292,168500.0
2010-04-26 12:50:00,30.1,30.17,30.06,30.16,109500.0,23.8292,23.8846,23.7975,23.8767,109500.0
2010-04-26 12:55:00,30.16,30.22,30.15,30.17,126000.0,23.8767,23.9242,23.8687,23.8846,126000.0
2010-04-26 13:00:00,30.17,30.2,30.14,30.2,60200.0,23.8846,23.9083,23.8608,23.9083,60200.0
2010-04-26 13:05:00,30.19,30.22,30.17,30.17,65900.0,23.9004,23.9242,23.8846,23.8846,65900.0
2010-04-26 13:10:00,30.17,30.2,30.17,30.18,92600.0,23.8846,23.9083,23.8846,23.8925,92600.0
2010-04-26 13:15:00,30.18,30.19,30.12,30.14,122000.0,23.8925,23.9004,23.845,23.8608,122000.0
2010-04-26 13:20:00,30.14,30.17,30.14,30.16,38500.0,23.8608,23.8846,23.8608,23.8767,38500.0
2010-04-26 13:25:00,30.17,30.17,30.1,30.1,112900.0,23.8846,23.8846,23.8292,23.8292,112900.0
2010-04-26 13:30:00,30.1,30.1,30.05,30.05,83200.0,23.8292,23.8292,23.7896,23.7896,83200.0
2010-04-26 13:35:00,30.05,30.07,30.02,30.03,245200.0,23.7896,23.8054,23.7658,23.7737,245200.0
2010-04-26 13:40:00,30.03,30.06,30.0,30.04,182500.0,23.7737,23.7975,23.75,23.7817,182500.0
2010-04-26 13:45:00,30.03,30.04,30.0,30.02,158800.0,23.7737,23.7817,23.75,23.7658,158800.0
2010-04-26 13:50:00,30.03,30.05,30.01,30.02,218200.0,23.7737,23.7896,23.7579,23.7658,218200.0
2010-04-26 13:55:00,30.02,30.03,29.94,29.95,192500.0,23.7658,23.7737,23.7025,23.7104,192500.0
2010-04-26 14:00:00,29.96,30.0,29.95,29.98,129200.0,23.7183,23.75,23.7104,23.7342,129200.0
2010-04-26 14:05:00,29.99,29.99,29.94,29.97,136700.0,23.7421,23.7421,23.7025,23.7262,136700.0
2010-04-26 14:10:00,29.98,30.02,29.96,29.99,168100.0,23.7342,23.7658,23.7183,23.7421,168100.0
2010-04-26 14:15:00,29.99,30.03,29.95,29.95,151800.0,23.7421,23.7737,23.7104,23.7104,151800.0
2010-04-26 14:20:00,29.96,29.97,29.91,29.93,179900.0,23.7183,23.7262,23.6787,23.6946,179900.0
2010-04-26 14:25:00,29.93,29.96,29.91,29.92,141500.0,23.6946,23.7183,23.6787,23.6867,141500.0
2010-04-26 14:30:00,29.93,29.96,29.92,29.92,93400.0,23.6946,23.7183,23.6867,23.6867,93400.0
2010-04-26 14:35:00,29.92,29.93,29.88,29.92,169900.0,23.6867,23.6946,23.655,23.6867,169900.0
2010-04-26 14:40:00,29.91,29.92,29.9,29.92,117500.0,23.6787,23.6867,23.6708,23.6867,117500.0
2010-04-26 14:45:00,29.92,29.93,29.91,29.91,78100.0,23.6867,23.6946,23.6787,23.6787,78100.0
2010-04-26 14:50:00,29.91,29.94,29.88,29.91,197000.0,23.6787,23.7025,23.655,23.6787,197000.0
2010-04-26 14:55:00,29.9,29.98,29.79,29.8,438600.0,23.6708,23.7342,23.5837,23.5917,438600.0
2010-04-26 15:00:00,29.8,29.81,29.77,29.8,209200.0,23.5917,23.5996,23.5679,23.5917,209200.0
2010-04-26 15:05:00,29.8,29.85,29.79,29.8,162100.0,23.5917,23.6312,23.5837,23.5917,162100.0
2010-04-26 15:10:00,29.81,29.81,29.7,29.73,809500.0,23.5996,23.5996,23.5125,23.5362,809500.0
2010-04-26 15:15:00,29.73,29.79,29.72,29.79,617000.0,23.5362,23.5837,23.5283,23.5837,617000.0
2010-04-26 15:20:00,29.79,29.86,29.78,29.85,322400.0,23.5837,23.6392,23.5758,23.6312,322400.0
2010-04-26 15:25:00,29.86,29.94,29.85,29.87,784400.0,23.6392,23.7025,23.6312,23.6471,784400.0
2010-04-26 15:30:00,29.87,29.93,29.86,29.9,647600.0,23.6471,23.6946,23.6392,23.6708,647600.0
2010-04-26 15:35:00,29.9,29.93,29.84,29.87,435000.0,23.6708,23.6946,23.6233,23.6471,435000.0
2010-04-26 15:40:00,29.87,29.92,29.86,29.86,268800.0,23.6471,23.6867,23.6392,23.6392,268800.0
2010-04-26 15:45:00,29.86,29.88,29.83,29.85,413000.0,23.6392,23.655,23.6154,23.6312,413000.0
2010-04-26 15:50:00,29.85,29.89,29.82,29.83,478900.0,23.6312,23.6629,23.6075,23.6154,478900.0
2010-04-26 15:55:00,29.82,29.88,29.8,29.84,860300.0,23.6075,23.655,23.5917,23.6233,860300.0
2010-04-27 09:30:00,29.84,29.84,29.62,29.74,354900.0,23.6233,23.6233,23.4492,23.5442,354900.0
2010-04-27 09:35:00,29.73,30.02,29.73,30.0,516900.0,23.5362,23.7658,23.5362,23.75,516900.0
2010-04-27 09:40:00,30.01,30.27,30.01,30.15,437500.0,23.7579,23.9637,23.7579,23.8687,437500.0
2010-04-27 09:45:00,30.14,30.25,30.08,30.11,362000.0,23.8608,23.9479,23.8133,23.8371,362000.0
2010-04-27 09:50:00,30.1,30.22,30.1,30.16,264200.0,23.8292,23.9242,23.8292,23.8767,264200.0
2010-04-27 09:55:00,30.17,30.25,30.15,30.23,175400.0,23.8846,23.9479,23.8687,23.9321,175400.0
2010-04-27 10:00:00,30.23,30.3,30.22,30.26,209800.0,23.9321,23.9875,23.9242,23.9558,209800.0
2010-04-27 10:05:00,30.27,30.33,30.24,30.25,210200.0,23.9637,24.0112,23.94,23.9479,210200.0
2010-04-27 10:10:00,30.25,30.25,30.09,30.12,151300.0,23.9479,23.9479,23.8212,23.845,151300.0
2010-04-27 10:15:00,30.12,30.14,30.05,30.07,126400.0,23.845,23.8608,23.7896,23.8054,126400.0
2010-04-27 10:20:00,30.06,30.08,30.01,30.04,143500.0,23.7975,23.8133,23.7579,23.7817,143500.0
2010-04-27 10:25:00,30.03,30.09,30.03,30.06,275800.0,23.7737,23.8212,23.7737,23.7975,275800.0
2010-04-27 10:30:00,30.06,30.1,30.04,30.05,191700.0,23.7975,23.8292,23.7817,23.7896,191700.0
2010-04-27 10:35:00,30.04,30.07,30.01,30.02,89400.0,23.7817,23.8054,23.7579,23.7658,89400.0
2010-04-27 10:40:00,30.02,30.12,30.0,30.07,330600.0,23.7658,23.845,23.75,23.8054,330600.0
2010-04-27 10:45:00,30.08,30.27,30.08,30.27,390700.0,23.8133,23.9637,23.8133,23.9637,390700.0
2010-04-27 10:50:00,30.28,30.36,30.21,30.28,605000.0,23.9717,24.035,23.9162,23.9717,605000.0
2010-04-27 10:55:00,30.27,30.27,30.21,30.24,205600.0,23.9637,23.9637,23.9162,23.94,205600.0
2010-04-27 11:00:00,30.25,30.27,30.23,30.26,182800.0,23.9479,23.9637,23.9321,23.9558,182800.0
2010-04-27 11:05:00,30.26,30.3,30.23,30.28,233400.0,23.9558,23.9875,23.9321,23.9717,233400.0
2010-04-27 11:10:00,30.29,30.36,30.27,30.33,616500.0,23.9796,24.035,23.9637,24.0112,616500.0
2010-04-27 11:15:00,30.33,30.34,30.26,30.31,246600.0,24.0112,24.0192,23.9558,23.9954,246600.0
2010-04-27 11:20:00,30.3,30.32,30.19,30.24,242100.0,23.9875,24.0033,23.9004,23.94,242100.0
2010-04-27 11:25:00,30.24,30.24,30.09,30.13,493800.0,23.94,23.94,23.8212,23.8529,493800.0
2010-04-27 11:30:00,30.12,30.12,29.98,30.07,354900.0,23.845,23.845,23.7342,23.8054,354900.0
2010-04-27 11:35:00,30.08,30.12,30.01,30.06,189900.0,23.8133,23.845,23.7579,23.7975,189900.0
2010-04-27 11:40:00,30.06,30.1,30.02,30.06,132400.0,23.7975,23.8292,23.7658,23.7975,132400.0
2010-04-27 11:45:00,30.07,30.1,29.98,30.01,112700.0,23.8054,23.8292,23.7342,23.7579,112700.0
2010-04-27 11:50:00,30.01,30.02,29.94,29.94,110600.0,23.7579,23.7658,23.7025,23.7025,110600.0
2010-04-27 11:55:00,29.94,30.05,29.88,30.04,169000.0,23.7025,23.7896,23.655,23.7817,169000.0
2010-04-27 12:00:00,30.04,30.11,30.01,30.11,179100.0,23.7817,23.8371,23.7579,23.8371,179100.0
2010-04-27 12:05:00,30.1,30.15,30.06,30.06,118400.0,23.8292,23.8687,23.7975,23.7975,118400.0
2010-04-27 12:10:00,30.07,30.09,29.95,29.95,123400.0,23.8054,23.8212,23.7104,23.7104,123400.0
2010-04-27 12:15:00,29.95,30.0,29.93,29.93,112700.0,23.7104,23.75,23.6946,23.6946,112700.0
2010-04-27 12:20:00,29.94,30.0,29.93,29.98,61100.0,23.7025,23.75,23.6946,23.7342,61100.0
2010-04-27 12:25:00,29.99,29.99,29.92,29.94,101400.0,23.7421,23.7421,23.6867,23.7025,101400.0
2010-04-27 12:30:00,29.94,29.97,29.92,29.92,57500.0,23.7025,23.7262,23.6867,23.6867,57500.0
2010-04-27 12:35:00,29.93,30.0,29.92,29.97,66900.0,23.6946,23.75,23.6867,23.7262,66900.0
2010-04-27 12:40:00,29.98,30.03,29.97,30.03,60700.0,23.7342,23.7737,23.7262,23.7737,60700.0
2010-04-27 12:45:00,30.02,30.08,30.02,30.06,96800.0,23.7658,23.8133,23.7658,23.7975,96800.0
2010-04-27 12:50:00,30.07,30.08,30.0,30.0,120700.0,23.8054,23.8133,23.75,23.75,120700.0
2010-04-27 12:55:00,30.0,30.03,30.0,30.0,71500.0,23.75,23.7737,23.75,23.75,71500.0
2010-04-27 13:00:00,30.01,30.01,29.93,29.96,61500.0,23.7579,23.7579,23.6946,23.7183,61500.0
2010-04-27 13:05:00,29.95,29.97,29.88,29.91,152100.0,23.7104,23.7262,23.655,23.6787,152100.0
2010-04-27 13:10:00,29.92,29.94,29.87,29.93,89300.0,23.6867,23.7025,23.6471,23.6946,89300.0
2010-04-27 13:15:00,29.93,30.02,29.93,29.99,57600.0,23.6946,23.7658,23.6946,23.7421,57600.0
2010-04-27 13:20:00,30.0,30.01,29.93,29.93,81400.0,23.75,23.7579,23.6946,23.6946,81400.0
2010-04-27 13:25:00,29.93,29.95,29.89,29.89,151700.0,23.6946,23.7104,23.6629,23.6629,151700.0
2010-04-27 13:30:00,29.89,29.91,29.85,29.86,235400.0,23.6629,23.6787,23.6312,23.6392,235400.0
2010-04-27 13:35:00,29.87,29.9,29.85,29.85,111000.0,23.6471,23.6708,23.6312,23.6312,111000.0
2010-04-27 13:40:00,29.86,29.87,29.81,29.85,90800.0,23.6392,23.6471,23.5996,23.6312,90800.0
2010-04-27 13:45:00,29.86,29.87,29.83,29.84,98700.0,23.6392,23.6471,23.6154,23.6233,98700.0
2010-04-27 13:50:00,29.84,29.85,29.82,29.82,98100.0,23.6233,23.6312,23.6075,23.6075,98100.0
2010-04-27 13:55:00,29.83,29.9,29.83,29.88,169200.0,23.6154,23.6708,23.6154,23.655,169200.0
2010-04-27 14:00:00,29.87,29.9,29.84,29.89,128400.0,23.6471,23.6708,23.6233,23.6629,128400.0
2010-04-27 14:05:00,29.89,29.91,29.85,29.86,135000.0,23.6629,23.6787,23.6312,23.6392,135000.0
2010-04-27 14:10:00,29.85,29.93,29.85,29.92,56300.0,23.6312,23.6946,23.6312,23.6867,56300.0
2010-04-27 14:15:00,29.92,29.92,29.88,29.91,71800.0,23.6867,23.6867,23.655,23.6787,71800.0
2010-04-27 14:20:00,29.9,29.96,29.9,29.95,118900.0,23.6708,23.7183,23.6708,23.7104,118900.0
2010-04-27 14:25:00,29.94,30.0,29.92,29.99,94100.0,23.7025,23.75,23.6867,23.7421,94100.0
2010-04-27 14:30:00,29.99,29.99,29.93,29.96,71900.0,23.7421,23.7421,23.6946,23.7183,71900.0
2010-04-27 14:35:00,29.96,29.96,29.88,29.91,98100.0,23.7183,23.7183,23.655,23.6787,98100.0
2010-04-27 14:40:00,29.91,29.92,29.86,29.87,67900.0,23.6787,23.6867,23.6392,23.6471,67900.0
2010-04-27 14:45:00,29.86,29.92,29.85,29.87,83300.0,23.6392,23.6867,23.6312,23.6471,83300.0
2010-04-27 14:50:00,29.88,29.92,29.85,29.92,89400.0,23.655,23.6867,23.6312,23.6867,89400.0
2010-04-27 14:55:00,29.92,29.92,29.85,29.88,88900.0,23.6867,23.6867,23.6312,23.655,88900.0
2010-04-27 15:00:00,29.89,29.91,29.85,29.87,155100.0,23.6629,23.6787,23.6312,23.6471,155100.0
2010-04-27 15:05:00,29.88,29.9,29.85,29.88,89300.0,23.655,23.6708,23.6312,23.655,89300.0
2010-04-27 15:10:00,29.88,29.92,29.87,29.91,248100.0,23.655,23.6867,23.6471,23.6787,248100.0
2010-04-27 15:15:00,29.91,30.01,29.89,29.99,432700.0,23.6787,23.7579,23.6629,23.7421,432700.0
2010-04-27 15:20:00,29.99,29.99,29.96,29.97,108300.0,23.7421,23.7421,23.7183,23.7262,108300.0
2010-04-27 15:25:00,29.97,30.06,29.92,29.94,152400.0,23.7262,23.7975,23.6867,23.7025,152400.0
2010-04-27 15:30:00,29.93,29.96,29.9,29.95,235800.0,23.6946,23.7183,23.6708,23.7104,235800.0
2010-04-27 15:35:00,29.96,29.99,29.93,29.97,202300.0,23.7183,23.7421,23.6946,23.7262,202300.0
2010-04-27 15:40:00,29.97,29.99,29.92,29.94,252200.0,23.7262,23.7421,23.6867,23.7025,252200.0
2010-04-27 15:45:00,29.94,29.94,29.88,29.91,502200.0,23.7025,23.7025,23.655,23.6787,502200.0
2010-04-27 15:50:00,29.91,29.91,29.7,29.73,532900.0,23.6787,23.6787,23.5125,23.5362,532900.0
2010-04-27 15:55:00,29.73,29.8,29.72,29.78,489900.0,23.5362,23.5917,23.5283,23.5758,489900.0
2010-04-28 09:30:00,29.93,30.0,29.75,29.97,527200.0,23.6946,23.75,23.5521,23.7262,527200.0
2010-04-28 09:35:00,29.94,29.99,29.9,29.94,333700.0,23.7025,23.7421,23.6708,23.7025,333700.0
2010-04-28 09:40:00,29.92,29.93,29.79,29.82,100400.0,23.6867,23.6946,23.5837,23.6075,100400.0
2010-04-28 09:45:00,29.83,29.92,29.82,29.92,177700.0,23.6154,23.6867,23.6075,23.6867,177700.0
2010-04-28 09:50:00,29.91,29.99,29.9,29.95,362600.0,23.6787,23.7421,23.6708,23.7104,362600.0
2010-04-28 09:55:00,29.95,29.97,29.8,29.8,94800.0,23.7104,23.7262,23.5917,23.5917,94800.0
2010-04-28 10:00:00,29.79,29.82,29.71,29.75,88500.0,23.5837,23.6075,23.5204,23.5521,88500.0
2010-04-28 10:05:00,29.75,29.93,29.75,29.93,90200.0,23.5521,23.6946,23.5521,23.6946,90200.0
2010-04-28 10:10:00,29.92,29.93,29.85,29.86,108100.0,23.6867,23.6946,23.6312,23.6392,108100.0
2010-04-28 10:15:00,29.86,29.91,29.84,29.9,85900.0,23.6392,23.6787,23.6233,23.6708,85900.0
2010-04-28 10:20:00,29.9,29.91,29.87,29.88,123600.0,23.6708,23.6787,23.6471,23.655,123600.0
2010-04-28 10:25:00,29.88,29.91,29.87,29.9,157900.0,23.655,23.6787,23.6471,23.6708,157900.0
2010-04-28 10:30:00,29.89,29.93,29.87,29.93,89700.0,23.6629,23.6946,23.6471,23.6946,89700.0
2010-04-28 10:35:00,29.93,29.94,29.86,29.89,216500.0,23.6946,23.7025,23.6392,23.6629,216500.0
2010-04-28 10:40:00,29.89,29.89,29.75,29.84,174200.0,23.6629,23.6629,23.5521,23.6233,174200.0
2010-04-28 10:45:00,29.83,29.85,29.75,29.82,207200.0,23.6154,23.6312,23.5521,23.6075,207200.0
2010-04-28 10:50:00,29.82,29.9,29.82,29.85,286500.0,23.6075,23.6708,23.6075,23.6312,286500.0
2010-04-28 10:55:00,29.85,29.9,29.84,29.9,371700.0,23.6312,23.6708,23.6233,23.6708,371700.0
2010-04-28 11:00:00,29.9,29.93,29.87,29.93,116000.0,23.6708,23.6946,23.6471,23.6946,116000.0
2010-04-28 11:05:00,29.92,29.97,29.9,29.94,375300.0,23.6867,23.7262,23.6708,23.7025,375300.0
2010-04-28 11:10:00,29.93,30.0,29.93,30.0,192100.0,23.6946,23.75,23.6946,23.75,192100.0
2010-04-28 11:15:00,30.0,30.14,30.0,30.14,332000.0,23.75,23.8608,23.75,23.8608,332000.0
2010-04-28 11:20:00,30.14,30.15,30.02,30.04,98800.0,23.8608,23.8687,23.7658,23.7817,98800.0
2010-04-28 11:25:00,30.04,30.07,29.98,30.01,610500.0,23.7817,23.8054,23.7342,23.7579,610500.0
2010-04-28 11:30:00,30.01,30.05,29.92,30.01,216500.0,23.7579,23.7896,23.6867,23.7579,216500.0
2010-04-28 11:35:00,30.01,30.01,29.91,29.98,241700.0,23.7579,23.7579,23.6787,23.7342,241700.0
2010-04-28 11:40:00,29.97,30.08,29.96,30.07,205200.0,23.7262,23.8133,23.7183,23.8054,205200.0
2010-04-28 11:45:00,30.07,30.13,30.06,30.11,108100.0,23.8054,23.8529,23.7975,23.8371,108100.0
2010-04-28 11:50:00,30.11,30.19,30.09,30.19,133000.0,23.8371,23.9004,23.8212,23.9004,133000.0
2010-04-28 11:55:00,30.19,30.24,30.19,30.21,150100.0,23.9004,23.94,23.9004,23.9162,150100.0
2010-04-28 12:00:00,30.2,30.24,30.11,30.11,141200.0,23.9083,23.94,23.8371,23.8371,141200.0
2010-04-28 12:05:00,30.11,30.12,30.08,30.11,50700.0,23.8371,23.845,23.8133,23.8371,50700.0
2010-04-28 12:10:00,30.12,30.21,30.12,30.19,95500.0,23.845,23.9162,23.845,23.9004,95500.0
2010-04-28 12:15:00,30.2,30.29,30.19,30.28,84800.0,23.9083,23.9796,23.9004,23.9717,84800.0
2010-04-28 12:20:00,30.28,30.34,30.26,30.29,213200.0,23.9717,24.0192,23.9558,23.9796,213200.0
2010-04-28 12:25:00,30.28,30.35,30.27,30.33,108100.0,23.9717,24.0271,23.9637,24.0112,108100.0
2010-04-28 12:30:00,30.33,30.41,30.32,30.39,315800.0,24.0112,24.0746,24.0033,24.0587,315800.0
2010-04-28 12:35:00,30.39,30.42,30.36,30.41,184500.0,24.0587,24.0825,24.035,24.0746,184500.0
2010-04-28 12:40:00,30.41,30.47,30.39,30.47,133800.0,24.0746,24.1221,24.0587,24.1221,133800.0
2010-04-28 12:45:00,30.46,30.48,30.42,30.46,104800.0,24.1142,24.13,24.0825,24.1142,104800.0
2010-04-28 12:50:00,30.47,30.49,30.44,30.47,71500.0,24.1221,24.1379,24.0983,24.1221,71500.0
2010-04-28 12:55:00,30.47,30.49,30.46,30.49,68300.0,24.1221,24.1379,24.1142,24.1379,68300.0
2010-04-28 13:00:00,30.49,30.5,30.35,30.36,206200.0,24.1379,24.1458,24.0271,24.035,206200.0
2010-04-28 13:05:00,30.36,30.39,30.36,30.38,49500.0,24.035,24.0587,24.035,24.0508,49500.0
2010-04-28 13:10:00,30.38,30.39,30.34,30.37,60300.0,24.0508,24.0587,24.0192,24.0429,60300.0
2010-04-28 13:15:00,30.38,30.42,30.38,30.4,54100.0,24.0508,24.0825,24.0508,24.0667,54100.0
2010-04-28 13:20:00,30.4,30.4,30.34,30.34,42100.0,24.0667,24.0667,24.0192,24.0192,42100.0
2010-04-28 13:25:00,30.35,30.41,30.33,30.41,69200.0,24.0271,24.0746,24.0112,24.0746,69200.0
2010-04-28 13:30:00,30.41,30.44,30.38,30.43,96200.0,24.0746,24.0983,24.0508,24.0904,96200.0
2010-04-28 13:35:00,30.44,30.45,30.4,30.41,49100.0,24.0983,24.1062,24.0667,24.0746,49100.0
2010-04-28 13:40:00,30.41,30.45,30.4,30.45,126100.0,24.0746,24.1062,24.0667,24.1062,126100.0
2010-04-28 13:45:00,30.44,30.49,30.44,30.46,80900.0,24.0983,24.1379,24.0983,24.1142,80900.0
2010-04-28 13:50:00,30.47,30.53,30.46,30.48,92800.0,24.1221,24.1696,24.1142,24.13,92800.0
2010-04-28 13:55:00,30.48,30.52,30.48,30.51,44300.0,24.13,24.1617,24.13,24.1537,44300.0
2010-04-28 14:00:00,30.51,30.52,30.49,30.51,65000.0,24.1537,24.1617,24.1379,24.1537,65000.0
2010-04-28 14:05:00,30.52,30.56,30.49,30.53,182000.0,24.1617,24.1933,24.1379,24.1696,182000.0
2010-04-28 14:10:00,30.52,30.62,30.49,30.5,160200.0,24.1617,24.2408,24.1379,24.1458,160200.0
2010-04-28 14:15:00,30.51,30.55,30.48,30.51,136700.0,24.1537,24.1854,24.13,24.1537,136700.0
2010-04-28 14:20:00,30.51,30.57,30.49,30.54,105400.0,24.1537,24.2012,24.1379,24.1775,105400.0
2010-04-28 14:25:00,30.53,30.56,30.5,30.5,99400.0,24.1696,24.1933,24.1458,24.1458,99400.0
2010-04-28 14:30:00,30.5,30.57,30.45,30.56,197400.0,24.1458,24.2012,24.1062,24.1933,197400.0
2010-04-28 14:35:00,30.55,30.57,30.52,30.57,324600.0,24.1854,24.2012,24.1617,24.2012,324600.0
2010-04-28 14:40:00,30.56,30.59,30.55,30.59,77400.0,24.1933,24.2171,24.1854,24.2171,77400.0
2010-04-28 14:45:00,30.58,30.6,30.53,30.56,129000.0,24.2092,24.225,24.1696,24.1933,129000.0
2010-04-28 14:50:00,30.55,30.56,30.49,30.53,228800.0,24.1854,24.1933,24.1379,24.1696,228800.0
2010-04-28 14:55:00,30.53,30.54,30.5,30.52,120400.0,24.1696,24.1775,24.1458,24.1617,120400.0
2010-04-28 15:00:00,30.52,30.54,30.51,30.52,102300.0,24.1617,24.1775,24.1537,24.1617,102300.0
2010-04-28 15:05:00,30.52,30.52,30.48,30.49,106900.0,24.1617,24.1617,24.13,24.1379,106900.0
2010-04-28 15:10:00,30.5,30.5,30.48,30.49,63400.0,24.1458,24.1458,24.13,24.1379,63400.0
2010-04-28 15:15:00,30.48,30.55,30.48,30.51,126800.0,24.13,24.1854,24.13,24.1537,126800.0
2010-04-28 15:20:00,30.51,30.58,30.51,30.57,125900.0,24.1537,24.2092,24.1537,24.2012,125900.0
2010-04-28 15:25:00,30.55,30.56,30.52,30.52,64600.0,24.1854,24.1933,24.1617,24.1617,64600.0
2010-04-28 15:30:00,30.52,30.55,30.51,30.51,93500.0,24.1617,24.1854,24.1537,24.1537,93500.0
2010-04-28 15:35:00,30.51,30.54,30.51,30.54,212600.0,24.1537,24.1775,24.1537,24.1775,212600.0
2010-04-28 15:40:00,30.54,30.54,30.44,30.46,131000.0,24.1775,24.1775,24.0983,24.1142,131000.0
2010-04-28 15:45:00,30.46,30.46,30.34,30.34,251100.0,24.1142,24.1142,24.0192,24.0192,251100.0
2010-04-28 15:50:00,30.34,30.4,30.34,30.39,216500.0,24.0192,24.0667,24.0192,24.0587,216500.0
2010-04-28 15:55:00,30.39,30.45,30.39,30.45,317800.0,24.0587,24.1062,24.0587,24.1062,317800.0
2010-04-29 09:30:00,30.81,31.09,30.79,31.04,718200.0,24.3912,24.6129,24.3754,24.5733,718200.0
2010-04-29 09:35:00,31.03,31.12,30.89,31.12,573500.0,24.5654,24.6366,24.4546,24.6366,573500.0
2010-04-29 09:40:00,31.11,31.42,30.97,31.24,548500.0,24.6287,24.8741,24.5179,24.7316,548500.0
2010-04-29 09:45:00,31.25,31.32,31.14,31.2,543200.0,24.7396,24.795,24.6525,24.7,543200.0
2010-04-29 09:50:00,31.2,31.2,31.0,31.11,292400.0,24.7,24.7,24.5416,24.6287,292400.0
2010-04-29 09:55:00,31.11,31.16,31.08,31.12,136100.0,24.6287,24.6683,24.605,24.6366,136100.0
2010-04-29 10:00:00,31.11,31.12,31.08,31.08,101300.0,24.6287,24.6366,24.605,24.605,101300.0
2010-04-29 10:05:00,31.08,31.15,31.07,31.14,149900.0,24.605,24.6604,24.5971,24.6525,149900.0
2010-04-29 10:10:00,31.13,31.22,31.13,31.21,129600.0,24.6446,24.7158,24.6446,24.7079,129600.0
2010-04-29 10:15:00,31.22,31.38,31.21,31.37,192900.0,24.7158,24.8425,24.7079,24.8346,192900.0
2010-04-29 10:20:00,31.36,31.36,31.25,31.34,142900.0,24.8266,24.8266,24.7396,24.8108,142900.0
2010-04-29 10:25:00,31.33,31.5,31.33,31.49,295100.0,24.8029,24.9375,24.8029,24.9296,295100.0
2010-04-29 10:30:00,31.49,31.5,31.35,31.36,318800.0,24.9296,24.9375,24.8187,24.8266,318800.0
2010-04-29 10:35:00,31.36,31.36,31.31,31.36,254600.0,24.8266,24.8266,24.7871,24.8266,254600.0
2010-04-29 10:40:00,31.36,31.57,31.36,31.57,204300.0,24.8266,24.9929,24.8266,24.9929,204300.0
2010-04-29 10:45:00,31.57,31.59,31.5,31.51,329600.0,24.9929,25.0087,24.9375,24.9454,329600.0
2010-04-29 10:50:00,31.5,31.57,31.46,31.56,193200.0,24.9375,24.9929,24.9058,24.985,193200.0
2010-04-29 10:55:00,31.56,31.58,31.54,31.58,151000.0,24.985,25.0008,24.9691,25.0008,151000.0
2010-04-29 11:00:00,31.58,31.64,31.55,31.59,164100.0,25.0008,25.0483,24.9771,25.0087,164100.0
2010-04-29 11:05:00,31.59,31.6,31.47,31.47,173900.0,25.0087,25.0166,24.9137,24.9137,173900.0
2010-04-29 11:10:00,31.48,31.48,31.38,31.41,181700.0,24.9216,24.9216,24.8425,24.8662,181700.0
2010-04-29 11:15:00,31.41,31.48,31.39,31.4,162800.0,24.8662,24.9216,24.8504,24.8583,162800.0
2010-04-29 11:20:00,31.4,31.49,31.4,31.47,101000.0,24.8583,24.9296,24.8583,24.9137,101000.0
2010-04-29 11:25:00,31.47,31.55,31.44,31.55,168400.0,24.9137,24.9771,24.89,24.9771,168400.0
2010-04-29 11:30:00,31.54,31.63,31.54,31.59,360700.0,24.9691,25.0404,24.9691,25.0087,360700.0
2010-04-29 11:35:00,31.58,31.65,31.56,31.64,197100.0,25.0008,25.0562,24.985,25.0483,197100.0
2010-04-29 11:40:00,31.65,31.69,31.58,31.62,192000.0,25.0562,25.0879,25.0008,25.0325,192000.0
2010-04-29 11:45:00,31.62,31.66,31.59,31.6,87800.0,25.0325,25.0641,25.0087,25.0166,87800.0
2010-04-29 11:50:00,31.6,31.6,31.51,31.51,110500.0,25.0166,25.0166,24.9454,24.9454,110500.0
2010-04-29 11:55:00,31.51,31.55,31.5,31.55,66900.0,24.9454,24.9771,24.9375,24.9771,66900.0
2010-04-29 12:00:00,31.55,31.55,31.49,31.52,108000.0,24.9771,24.9771,24.9296,24.9533,108000.0
2010-04-29 12:05:00,31.52,31.55,31.48,31.52,80200.0,24.9533,24.9771,24.9216,24.9533,80200.0
2010-04-29 12:10:00,31.52,31.55,31.51,31.53,94100.0,24.9533,24.9771,24.9454,24.9612,94100.0
2010-04-29 12:15:00,31.52,31.55,31.49,31.49,136000.0,24.9533,24.9771,24.9296,24.9296,136000.0
2010-04-29 12:20:00,31.5,31.56,31.47,31.56,113000.0,24.9375,24.985,24.9137,24.985,113000.0
2010-04-29 12:25:00,31.55,31.55,31.52,31.55,109100.0,24.9771,24.9771,24.9533,24.9771,109100.0
2010-04-29 12:30:00,31.55,31.57,31.49,31.54,132200.0,24.9771,24.9929,24.9296,24.9691,132200.0
2010-04-29 12:35:00,31.54,31.6,31.54,31.6,103700.0,24.9691,25.0166,24.9691,25.0166,103700.0
2010-04-29 12:40:00,31.59,31.68,31.57,31.65,140900.0,25.0087,25.08,24.9929,25.0562,140900.0
2010-04-29 12:45:00,31.65,31.7,31.64,31.67,99700.0,25.0562,25.0958,25.0483,25.0721,99700.0
2010-04-29 12:50:00,31.67,31.7,31.64,31.65,46900.0,25.0721,25.0958,25.0483,25.0562,46900.0
2010-04-29 12:55:00,31.65,31.68,31.62,31.66,86400.0,25.0562,25.08,25.0325,25.0641,86400.0
2010-04-29 13:00:00,31.65,31.66,31.63,31.63,60900.0,25.0562,25.0641,25.0404,25.0404,60900.0
2010-04-29 13:05:00,31.63,31.64,31.61,31.62,78100.0,25.0404,25.0483,25.0246,25.0325,78100.0
2010-04-29 13:10:00,31.62,31.64,31.62,31.63,104200.0,25.0325,25.0483,25.0325,25.0404,104200.0
2010-04-29 13:15:00,31.63,31.67,31.62,31.63,114100.0,25.0404,25.0721,25.0325,25.0404,114100.0
2010-04-29 13:20:00,31.63,31.69,31.62,31.68,134800.0,25.0404,25.0879,25.0325,25.08,134800.0
2010-04-29 13:25:00,31.68,31.74,31.59,31.59,238400.0,25.08,25.1275,25.0087,25.0087,238400.0
2010-04-29 13:30:00,31.59,31.62,31.53,31.54,139100.0,25.0087,25.0325,24.9612,24.9691,139100.0
2010-04-29 13:35:00,31.54,31.54,31.49,31.53,111600.0,24.9691,24.9691,24.9296,24.9612,111600.0
2010-04-29 13:40:00,31.53,31.56,31.53,31.55,81600.0,24.9612,24.985,24.9612,24.9771,81600.0
2010-04-29 13:45:00,31.55,31.56,31.54,31.56,41400.0,24.9771,24.985,24.9691,24.985,41400.0
2010-04-29 13:50:00,31.57,31.57,31.55,31.57,81200.0,24.9929,24.9929,24.9771,24.9929,81200.0
2010-04-29 13:55:00,31.57,31.62,31.56,31.61,95100.0,24.9929,25.0325,24.985,25.0246,95100.0
2010-04-29 14:00:00,31.61,31.65,31.6,31.65,94600.0,25.0246,25.0562,25.0166,25.0562,94600.0
2010-04-29 14:05:00,31.64,31.65,31.57,31.58,84400.0,25.0483,25.0562,24.9929,25.0008,84400.0
2010-04-29 14:10:00,31.58,31.59,31.57,31.58,102400.0,25.0008,25.0087,24.9929,25.0008,102400.0
2010-04-29 14:15:00,31.59,31.6,31.58,31.58,47700.0,25.0087,25.0166,25.0008,25.0008,47700.0
2010-04-29 14:20:00,31.58,31.6,31.57,31.59,42300.0,25.0008,25.0166,24.9929,25.0087,42300.0
2010-04-29 14:25:00,31.59,31.59,31.52,31.53,72400.0,25.0087,25.0087,24.9533,24.9612,72400.0
2010-04-29 14:30:00,31.52,31.53,31.51,31.51,63700.0,24.9533,24.9612,24.9454,24.9454,63700.0
2010-04-29 14:35:00,31.51,31.53,31.5,31.51,85300.0,24.9454,24.9612,24.9375,24.9454,85300.0
2010-04-29 14:40:00,31.51,31.52,31.45,31.45,80200.0,24.9454,24.9533,24.8979,24.8979,80200.0
2010-04-29 14:45:00,31.45,31.49,31.42,31.42,107500.0,24.8979,24.9296,24.8741,24.8741,107500.0
2010-04-29 14:50:00,31.43,31.46,31.37,31.43,154300.0,24.8821,24.9058,24.8346,24.8821,154300.0
2010-04-29 14:55:00,31.43,31.43,31.39,31.43,84800.0,24.8821,24.8821,24.8504,24.8821,84800.0
2010-04-29 15:00:00,31.44,31.44,31.36,31.36,123500.0,24.89,24.89,24.8266,24.8266,123500.0
2010-04-29 15:05:00,31.37,31.39,31.35,31.36,146500.0,24.8346,24.8504,24.8187,24.8266,146500.0
2010-04-29 15:10:00,31.36,31.37,31.32,31.32,70300.0,24.8266,24.8346,24.795,24.795,70300.0
2010-04-29 15:15:00,31.33,31.33,31.29,31.3,96100.0,24.8029,24.8029,24.7712,24.7791,96100.0
2010-04-29 15:20:00,31.3,31.36,31.29,31.31,179100.0,24.7791,24.8266,24.7712,24.7871,179100.0
2010-04-29 15:25:00,31.3,31.34,31.27,31.29,162200.0,24.7791,24.8108,24.7554,24.7712,162200.0
2010-04-29 15:30:00,31.3,31.33,31.29,31.33,177600.0,24.7791,24.8029,24.7712,24.8029,177600.0
2010-04-29 15:35:00,31.33,31.39,31.32,31.34,176500.0,24.8029,24.8504,24.795,24.8108,176500.0
2010-04-29 15:40:00,31.34,31.37,31.32,31.35,217700.0,24.8108,24.8346,24.795,24.8187,217700.0
2010-04-29 15:45:00,31.35,31.35,31.28,31.29,299100.0,24.8187,24.8187,24.7633,24.7712,299100.0
2010-04-29 15:50:00,31.28,31.3,31.28,31.28,154400.0,24.7633,24.7791,24.7633,24.7633,154400.0
2010-04-29 15:55:00,31.29,31.32,31.27,31.31,486400.0,24.7712,24.795,24.7554,24.7871,486400.0
2010-04-30 09:30:00,31.34,31.34,30.61,30.64,302800.0,24.8108,24.8108,24.2329,24.2566,302800.0
2010-04-30 09:35:00,30.64,30.9,30.63,30.84,408800.0,24.2566,24.4625,24.2487,24.415,408800.0
2010-04-30 09:40:00,30.84,31.09,30.8,31.02,419200.0,24.415,24.6129,24.3833,24.5575,419200.0
2010-04-30 09:45:00,31.03,31.05,30.85,30.92,227100.0,24.5654,24.5812,24.4229,24.4783,227100.0
2010-04-30 09:50:00,30.92,30.98,30.88,30.93,242100.0,24.4783,24.5258,24.4466,24.4862,242100.0
2010-04-30 09:55:00,30.93,30.96,30.88,30.9,129700.0,24.4862,24.51,24.4466,24.4625,129700.0
2010-04-30 10:00:00,30.89,30.92,30.76,30.77,598800.0,24.4546,24.4783,24.3516,24.3596,598800.0
2010-04-30 10:05:00,30.76,30.8,30.63,30.65,379700.0,24.3516,24.3833,24.2487,24.2646,379700.0
2010-04-30 10:10:00,30.66,30.73,30.64,30.68,188000.0,24.2725,24.3279,24.2566,24.2883,188000.0
2010-04-30 10:15:00,30.68,30.79,30.6,30.78,165900.0,24.2883,24.3754,24.225,24.3675,165900.0
2010-04-30 10:20:00,30.78,30.96,30.78,30.95,434400.0,24.3675,24.51,24.3675,24.5021,434400.0
2010-04-30 10:25:00,30.96,31.06,30.89,30.97,224700.0,24.51,24.5891,24.4546,24.5179,224700.0
2010-04-30 10:30:00,30.97,31.03,30.96,31.02,97000.0,24.5179,24.5654,24.51,24.5575,97000.0
2010-04-30 10:35:00,31.03,31.15,31.03,31.1,265200.0,24.5654,24.6604,24.5654,24.6208,265200.0
2010-04-30 10:40:00,31.1,31.12,31.0,31.12,84900.0,24.6208,24.6366,24.5416,24.6366,84900.0
2010-04-30 10:45:00,31.12,31.26,31.12,31.2,152200.0,24.6366,24.7475,24.6366,24.7,152200.0
2010-04-30 10:50:00,31.21,31.25,31.2,31.2,78700.0,24.7079,24.7396,24.7,24.7,78700.0
2010-04-30 10:55:00,31.21,31.21,31.12,31.17,59300.0,24.7079,24.7079,24.6366,24.6762,59300.0
2010-04-30 11:00:00,31.17,31.19,31.06,31.08,77900.0,24.6762,24.6921,24.5891,24.605,77900.0
2010-04-30 11:05:00,31.08,31.1,30.97,31.0,150100.0,24.605,24.6208,24.5179,24.5416,150100.0
2010-04-30 11:10:00,31.0,31.01,30.89,30.89,51000.0,24.5416,24.5496,24.4546,24.4546,51000.0
2010-04-30 11:15:00,30.9,30.95,30.87,30.92,89900.0,24.4625,24.5021,24.4387,24.4783,89900.0
2010-04-30 11:20:00,30.92,30.95,30.87,30.89,37800.0,24.4783,24.5021,24.4387,24.4546,37800.0
2010-04-30 11:25:00,30.88,30.97,30.87,30.91,70800.0,24.4466,24.5179,24.4387,24.4704,70800.0
2010-04-30 11:30:00,30.92,30.95,30.88,30.95,49200.0,24.4783,24.5021,24.4466,24.5021,49200.0
2010-04-30 11:35:00,30.95,30.96,30.9,30.92,25700.0,24.5021,24.51,24.4625,24.4783,25700.0
2010-04-30 11:40:00,30.93,30.94,30.9,30.92,27900.0,24.4862,24.4941,24.4625,24.4783,27900.0
2010-04-30 11:45:00,30.93,30.94,30.91,30.91,20900.0,24.4862,24.4941,24.4704,24.4704,20900.0
2010-04-30 11:50:00,30.91,30.97,30.9,30.91,71400.0,24.4704,24.5179,24.4625,24.4704,71400.0
2010-04-30 11:55:00,30.91,30.93,30.89,30.91,43800.0,24.4704,24.4862,24.4546,24.4704,43800.0
2010-04-30 12:00:00,30.92,30.93,30.86,30.86,42800.0,24.4783,24.4862,24.4308,24.4308,42800.0
2010-04-30 12:05:00,30.86,30.91,30.84,30.88,94100.0,24.4308,24.4704,24.415,24.4466,94100.0
2010-04-30 12:10:00,30.88,30.89,30.85,30.85,37700.0,24.4466,24.4546,24.4229,24.4229,37700.0
2010-04-30 12:15:00,30.85,30.85,30.75,30.84,182200.0,24.4229,24.4229,24.3437,24.415,182200.0
2010-04-30 12:20:00,30.84,30.85,30.75,30.78,176300.0,24.415,24.4229,24.3437,24.3675,176300.0
2010-04-30 12:25:00,30.79,30.84,30.78,30.82,35200.0,24.3754,24.415,24.3675,24.3991,35200.0
2010-04-30 12:30:00,30.82,30.84,30.77,30.78,72600.0,24.3991,24.415,24.3596,24.3675,72600.0
2010-04-30 12:35:00,30.78,30.79,30.7,30.73,103400.0,24.3675,24.3754,24.3041,24.3279,103400.0
2010-04-30 12:40:00,30.73,30.75,30.7,30.71,114900.0,24.3279,24.3437,24.3041,24.3121,114900.0
2010-04-30 12:45:00,30.7,30.74,30.7,30.7,103200.0,24.3041,24.3358,24.3041,24.3041,103200.0
2010-04-30 12:50:00,30.71,30.72,30.63,30.64,122400.0,24.3121,24.32,24.2487,24.2566,122400.0
2010-04-30 12:55:00,30.65,30.71,30.6,30.7,152500.0,24.2646,24.3121,24.225,24.3041,152500.0
2010-04-30 13:00:00,30.69,30.71,30.64,30.69,155600.0,24.2962,24.3121,24.2566,24.2962,155600.0
2010-04-30 13:05:00,30.69,30.69,30.63,30.66,67000.0,24.2962,24.2962,24.2487,24.2725,67000.0
2010-04-30 13:10:00,30.66,30.68,30.65,30.66,44600.0,24.2725,24.2883,24.2646,24.2725,44600.0
2010-04-30 13:15:00,30.66,30.73,30.66,30.7,136800.0,24.2725,24.3279,24.2725,24.3041,136800.0
2010-04-30 13:20:00,30.7,30.74,30.69,30.7,84200.0,24.3041,24.3358,24.2962,24.3041,84200.0
2010-04-30 13:25:00,30.7,30.73,30.7,30.73,34900.0,24.3041,24.3279,24.3041,24.3279,34900.0
2010-04-30 13:30:00,30.73,30.75,30.72,30.74,36600.0,24.3279,24.3437,24.32,24.3358,36600.0
2010-04-30 13:35:00,30.74,30.75,30.68,30.72,46900.0,24.3358,24.3437,24.2883,24.32,46900.0
2010-04-30 13:40:00,30.71,30.72,30.62,30.62,89100.0,24.3121,24.32,24.2408,24.2408,89100.0
2010-04-30 13:45:00,30.62,30.68,30.6,30.64,127900.0,24.2408,24.2883,24.225,24.2566,127900.0
2010-04-30 13:50:00,30.64,30.71,30.63,30.64,293700.0,24.2566,24.3121,24.2487,24.2566,293700.0
2010-04-30 13:55:00,30.65,30.66,30.61,30.61,50000.0,24.2646,24.2725,24.2329,24.2329,50000.0
2010-04-30 14:00:00,30.61,30.65,30.58,30.61,130200.0,24.2329,24.2646,24.2092,24.2329,130200.0
2010-04-30 14:05:00,30.6,30.64,30.6,30.6,70300.0,24.225,24.2566,24.225,24.225,70300.0
2010-04-30 14:10:00,30.61,30.61,30.53,30.54,100600.0,24.2329,24.2329,24.1696,24.1775,100600.0
2010-04-30 14:15:00,30.54,30.56,30.51,30.52,86300.0,24.1775,24.1933,24.1537,24.1617,86300.0
2010-04-30 14:20:00,30.52,30.53,30.48,30.5,114600.0,24.1617,24.1696,24.13,24.1458,114600.0
2010-04-30 14:25:00,30.5,30.51,30.47,30.47,102700.0,24.1458,24.1537,24.1221,24.1221,102700.0
2010-04-30 14:30:00,30.48,30.48,30.41,30.41,211500.0,24.13,24.13,24.0746,24.0746,211500.0
2010-04-30 14:35:00,30.42,30.42,30.35,30.35,212500.0,24.0825,24.0825,24.0271,24.0271,212500.0
2010-04-30 14:40:00,30.35,30.36,30.27,30.3,190000.0,24.0271,24.035,23.9637,23.9875,190000.0
2010-04-30 14:45:00,30.3,30.3,30.24,30.25,146500.0,23.9875,23.9875,23.94,23.9479,146500.0
2010-04-30 14:50:00,30.26,30.39,30.24,30.37,192700.0,23.9558,24.0587,23.94,24.0429,192700.0
2010-04-30 14:55:00,30.37,30.4,30.32,30.33,78200.0,24.0429,24.0667,24.0033,24.0112,78200.0
2010-04-30 15:00:00,30.32,30.36,30.3,30.33,116200.0,24.0033,24.035,23.9875,24.0112,116200.0
2010-04-30 15:05:00,30.32,30.38,30.3,30.37,92600.0,24.0033,24.0508,23.9875,24.0429,92600.0
2010-04-30 15:10:00,30.37,30.43,30.33,30.42,146100.0,24.0429,24.0904,24.0112,24.0825,146100.0
2010-04-30 15:15:00,30.42,30.44,30.36,30.38,114500.0,24.0825,24.0983,24.035,24.0508,114500.0
2010-04-30 15:20:00,30.37,30.38,30.32,30.34,133800.0,24.0429,24.0508,24.0033,24.0192,133800.0
2010-04-30 15:25:00,30.34,30.34,30.22,30.25,210500.0,24.0192,24.0192,23.9242,23.9479,210500.0
2010-04-30 15:30:00,30.24,30.38,30.24,30.38,228700.0,23.94,24.0508,23.94,24.0508,228700.0
2010-04-30 15:35:00,30.38,30.38,30.31,30.32,308400.0,24.0508,24.0508,23.9954,24.0033,308400.0
2010-04-30 15:40:00,30.32,30.4,30.28,30.39,369600.0,24.0033,24.0667,23.9717,24.0587,369600.0
2010-04-30 15:45:00,30.4,30.42,30.38,30.39,745100.0,24.0667,24.0825,24.0508,24.0587,745100.0
2010-04-30 15:50:00,30.39,30.4,30.28,30.3,717000.0,24.0587,24.0667,23.9717,23.9875,717000.0
2010-04-30 15:55:00,30.3,30.31,30.23,30.29,1145900.0,23.9875,23.9954,23.9321,23.9796,1145900.0
2010-05-03 09:30:00,30.5,30.58,30.31,30.32,154300.0,24.1458,24.2092,23.9954,24.0033,154300.0
2010-05-03 09:35:00,30.35,30.49,30.21,30.37,119800.0,24.0271,24.1379,23.9162,24.0429,119800.0
2010-05-03 09:40:00,30.38,30.47,30.37,30.38,127300.0,24.0508,24.1221,24.0429,24.0508,127300.0
2010-05-03 09:45:00,30.38,30.47,30.32,30.42,99300.0,24.0508,24.1221,24.0033,24.0825,99300.0
2010-05-03 09:50:00,30.42,30.47,30.27,30.38,81000.0,24.0825,24.1221,23.9637,24.0508,81000.0
2010-05-03 09:55:00,30.4,30.45,30.28,30.33,76100.0,24.0667,24.1062,23.9717,24.0112,76100.0
2010-05-03 10:00:00,30.33,30.4,30.27,30.27,104500.0,24.0112,24.0667,23.9637,23.9637,104500.0
2010-05-03 10:05:00,30.27,30.32,30.2,30.3,78300.0,23.9637,24.0033,23.9083,23.9875,78300.0
2010-05-03 10:10:00,30.31,30.33,30.22,30.23,117800.0,23.9954,24.0112,23.9242,23.9321,117800.0
2010-05-03 10:15:00,30.23,30.32,30.23,30.24,117900.0,23.9321,24.0033,23.9321,23.94,117900.0
2010-05-03 10:20:00,30.24,30.27,30.19,30.22,114300.0,23.94,23.9637,23.9004,23.9242,114300.0
2010-05-03 10:25:00,30.22,30.3,30.16,30.16,344900.0,23.9242,23.9875,23.8767,23.8767,344900.0
2010-05-03 10:30:00,30.16,30.25,30.15,30.25,59100.0,23.8767,23.9479,23.8687,23.9479,59100.0
2010-05-03 10:35:00,30.25,30.28,30.21,30.24,81000.0,23.9479,23.9717,23.9162,23.94,81000.0
2010-05-03 10:40:00,30.24,30.24,30.13,30.13,75800.0,23.94,23.94,23.8529,23.8529,75800.0
2010-05-03 10:45:00,30.13,30.14,30.06,30.07,184300.0,23.8529,23.8608,23.7975,23.8054,184300.0
2010-05-03 10:50:00,30.07,30.07,30.01,30.04,110100.0,23.8054,23.8054,23.7579,23.7817,110100.0
2010-05-03 10:55:00,30.04,30.04,29.92,29.96,108300.0,23.7817,23.7817,23.6867,23.7183,108300.0
2010-05-03 11:00:00,29.96,30.05,29.95,29.96,119900.0,23.7183,23.7896,23.7104,23.7183,119900.0
2010-05-03 11:05:00,29.96,29.96,29.89,29.89,69400.0,23.7183,23.7183,23.6629,23.6629,69400.0
2010-05-03 11:10:00,29.89,29.96,29.89,29.96,155200.0,23.6629,23.7183,23.6629,23.7183,155200.0
2010-05-03 11:15:00,29.96,30.07,29.95,30.07,153700.0,23.7183,23.8054,23.7104,23.8054,153700.0
2010-05-03 11:20:00,30.06,30.08,30.05,30.05,105400.0,23.7975,23.8133,23.7896,23.7896,105400.0
2010-05-03 11:25:00,30.06,30.08,29.98,29.99,82700.0,23.7975,23.8133,23.7342,23.7421,82700.0
2010-05-03 11:30:00,29.99,29.99,29.95,29.97,46400.0,23.7421,23.7421,23.7104,23.7262,46400.0
2010-05-03 11:35:00,29.98,30.0,29.96,30.0,41200.0,23.7342,23.75,23.7183,23.75,41200.0
2010-05-03 11:40:00,30.0,30.04,29.96,29.97,110700.0,23.75,23.7817,23.7183,23.7262,110700.0
2010-05-03 11:45:00,29.97,30.04,29.97,30.01,86600.0,23.7262,23.7817,23.7262,23.7579,86600.0
2010-05-03 11:50:00,30.01,30.04,29.99,30.0,74900.0,23.7579,23.7817,23.7421,23.75,74900.0
2010-05-03 11:55:00,30.01,30.08,30.0,30.03,82600.0,23.7579,23.8133,23.75,23.7737,82600.0
2010-05-03 12:00:00,30.04,30.09,30.03,30.08,139400.0,23.7817,23.8212,23.7737,23.8133,139400.0
2010-05-03 12:05:00,30.09,30.09,30.04,30.04,105500.0,23.8212,23.8212,23.7817,23.7817,105500.0
2010-05-03 12:10:00,30.04,30.06,29.99,29.99,63900.0,23.7817,23.7975,23.7421,23.7421,63900.0
2010-05-03 12:15:00,29.99,30.02,29.98,29.98,72800.0,23.7421,23.7658,23.7342,23.7342,72800.0
2010-05-03 12:20:00,29.98,30.03,29.97,29.99,80200.0,23.7342,23.7737,23.7262,23.7421,80200.0
2010-05-03 12:25:00,29.99,30.08,29.98,30.06,105200.0,23.7421,23.8133,23.7342,23.7975,105200.0
2010-05-03 12:30:00,30.06,30.1,30.05,30.08,80000.0,23.7975,23.8292,23.7896,23.8133,80000.0
2010-05-03 12:35:00,30.09,30.11,30.05,30.07,75500.0,23.8212,23.8371,23.7896,23.8054,75500.0
2010-05-03 12:40:00,30.07,30.12,30.07,30.12,40600.0,23.8054,23.845,23.8054,23.845,40600.0
2010-05-03 12:45:00,30.12,30.15,30.09,30.15,71300.0,23.845,23.8687,23.8212,23.8687,71300.0
2010-05-03 12:50:00,30.15,30.15,30.13,30.14,36700.0,23.8687,23.8687,23.8529,23.8608,36700.0
2010-05-03 12:55:00,30.14,30.18,30.13,30.17,94600.0,23.8608,23.8925,23.8529,23.8846,94600.0
2010-05-03 13:00:00,30.17,30.17,30.13,30.17,57900.0,23.8846,23.8846,23.8529,23.8846,57900.0
2010-05-03 13:05:00,30.17,30.24,30.16,30.24,94000.0,23.8846,23.94,23.8767,23.94,94000.0
2010-05-03 13:10:00,30.24,30.25,30.2,30.2,110600.0,23.94,23.9479,23.9083,23.9083,110600.0
2010-05-03 13:15:00,30.21,30.21,30.16,30.17,52600.0,23.9162,23.9162,23.8767,23.8846,52600.0
2010-05-03 13:20:00,30.17,30.22,30.16,30.2,87600.0,23.8846,23.9242,23.8767,23.9083,87600.0
2010-05-03 13:25:00,30.21,30.21,30.17,30.2,79400.0,23.9162,23.9162,23.8846,23.9083,79400.0
2010-05-03 13:30:00,30.2,30.2,30.18,30.18,56300.0,23.9083,23.9083,23.8925,23.8925,56300.0
2010-05-03 13:35:00,30.18,30.37,30.18,30.37,185200.0,23.8925,24.0429,23.8925,24.0429,185200.0
2010-05-03 13:40:00,30.37,30.41,30.33,30.33,240400.0,24.0429,24.0746,24.0112,24.0112,240400.0
2010-05-03 13:45:00,30.33,30.36,30.33,30.35,61600.0,24.0112,24.035,24.0112,24.0271,61600.0
2010-05-03 13:50:00,30.35,30.35,30.31,30.32,44900.0,24.0271,24.0271,23.9954,24.0033,44900.0
2010-05-03 13:55:00,30.32,30.33,30.29,30.3,75100.0,24.0033,24.0112,23.9796,23.9875,75100.0
2010-05-03 14:00:00,30.3,30.31,30.27,30.28,62200.0,23.9875,23.9954,23.9637,23.9717,62200.0
2010-05-03 14:05:00,30.28,30.32,30.28,30.32,133900.0,23.9717,24.0033,23.9717,24.0033,133900.0
2010-05-03 14:10:00,30.33,30.43,30.33,30.39,308900.0,24.0112,24.0904,24.0112,24.0587,308900.0
2010-05-03 14:15:00,30.4,30.49,30.39,30.48,110800.0,24.0667,24.1379,24.0587,24.13,110800.0
2010-05-03 14:20:00,30.48,30.51,30.47,30.5,383900.0,24.13,24.1537,24.1221,24.1458,383900.0
2010-05-03 14:25:00,30.5,30.53,30.42,30.45,171800.0,24.1458,24.1696,24.0825,24.1062,171800.0
2010-05-03 14:30:00,30.45,30.47,30.44,30.45,38700.0,24.1062,24.1221,24.0983,24.1062,38700.0
2010-05-03 14:35:00,30.45,30.47,30.43,30.45,277300.0,24.1062,24.1221,24.0904,24.1062,277300.0
2010-05-03 14:40:00,30.45,30.45,30.41,30.42,67000.0,24.1062,24.1062,24.0746,24.0825,67000.0
2010-05-03 14:45:00,30.42,30.42,30.37,30.39,77100.0,24.0825,24.0825,24.0429,24.0587,77100.0
2010-05-03 14:50:00,30.39,30.41,30.38,30.38,64900.0,24.0587,24.0746,24.0508,24.0508,64900.0
2010-05-03 14:55:00,30.38,30.41,30.35,30.38,141900.0,24.0508,24.0746,24.0271,24.0508,141900.0
2010-05-03 15:00:00,30.38,30.41,30.36,30.41,133900.0,24.0508,24.0746,24.035,24.0746,133900.0
2010-05-03 15:05:00,30.41,30.42,30.38,30.4,150800.0,24.0746,24.0825,24.0508,24.0667,150800.0
2010-05-03 15:10:00,30.4,30.4,30.35,30.35,92900.0,24.0667,24.0667,24.0271,24.0271,92900.0
2010-05-03 15:15:00,30.35,30.37,30.34,30.34,56200.0,24.0271,24.0429,24.0192,24.0192,56200.0
2010-05-03 15:20:00,30.34,30.37,30.32,30.35,106400.0,24.0192,24.0429,24.0033,24.0271,106400.0
2010-05-03 15:25:00,30.35,30.37,30.31,30.33,117400.0,24.0271,24.0429,23.9954,24.0112,117400.0
2010-05-03 15:30:00,30.33,30.35,30.29,30.35,153100.0,24.0112,24.0271,23.9796,24.0271,153100.0
2010-05-03 15:35:00,30.35,30.35,30.3,30.32,152600.0,24.0271,24.0271,23.9875,24.0033,152600.0
2010-05-03 15:40:00,30.32,30.32,30.25,30.27,149600.0,24.0033,24.0033,23.9479,23.9637,149600.0
2010-05-03 15:45:00,30.28,30.36,30.27,30.3,194500.0,23.9717,24.035,23.9637,23.9875,194500.0
2010-05-03 15:50:00,30.3,30.31,30.26,30.27,144900.0,23.9875,23.9954,23.9558,23.9637,144900.0
2010-05-03 15:55:00,30.27,30.29,30.25,30.27,380500.0,23.9637,23.9796,23.9479,23.9637,380500.0
2010-05-04 09:30:00,30.01,30.04,29.8,29.86,283300.0,23.7579,23.7817,23.5917,23.6392,283300.0
2010-05-04 09:35:00,29.87,30.01,29.7,29.71,233200.0,23.6471,23.7579,23.5125,23.5204,233200.0
2010-05-04 09:40:00,29.71,29.76,29.54,29.65,284000.0,23.5204,23.56,23.3858,23.4729,284000.0
2010-05-04 09:45:00,29.65,29.78,29.61,29.74,215900.0,23.4729,23.5758,23.4412,23.5442,215900.0
2010-05-04 09:50:00,29.74,29.91,29.74,29.88,176100.0,23.5442,23.6787,23.5442,23.655,176100.0
2010-05-04 09:55:00,29.88,30.05,29.84,29.99,178600.0,23.655,23.7896,23.6233,23.7421,178600.0
2010-05-04 10:00:00,29.99,30.02,29.89,29.97,268700.0,23.7421,23.7658,23.6629,23.7262,268700.0
2010-05-04 10:05:00,29.96,30.01,29.95,29.97,76100.0,23.7183,23.7579,23.7104,23.7262,76100.0
2010-05-04 10:10:00,29.97,30.02,29.96,30.0,95900.0,23.7262,23.7658,23.7183,23.75,95900.0
2010-05-04 10:15:00,30.0,30.0,29.91,29.93,195700.0,23.75,23.75,23.6787,23.6946,195700.0
2010-05-04 10:20:00,29.92,29.99,29.79,29.89,167800.0,23.6867,23.7421,23.5837,23.6629,167800.0
2010-05-04 10:25:00,29.89,29.99,29.86,29.86,87600.0,23.6629,23.7421,23.6392,23.6392,87600.0
2010-05-04 10:30:00,29.86,29.96,29.84,29.9,200100.0,23.6392,23.7183,23.6233,23.6708,200100.0
2010-05-04 10:35:00,29.9,29.95,29.77,29.81,176600.0,23.6708,23.7104,23.5679,23.5996,176600.0
2010-05-04 10:40:00,29.81,29.81,29.68,29.8,99200.0,23.5996,23.5996,23.4967,23.5917,99200.0
2010-05-04 10:45:00,29.8,29.84,29.73,29.74,98000.0,23.5917,23.6233,23.5362,23.5442,98000.0
2010-05-04 10:50:00,29.74,29.82,29.7,29.76,73600.0,23.5442,23.6075,23.5125,23.56,73600.0
2010-05-04 10:55:00,29.75,29.76,29.65,29.68,117800.0,23.5521,23.56,23.4729,23.4967,117800.0
2010-05-04 11:00:00,29.68,29.71,29.63,29.64,80000.0,23.4967,23.5204,23.4571,23.465,80000.0
2010-05-04 11:05:00,29.63,29.69,29.61,29.63,84500.0,23.4571,23.5046,23.4412,23.4571,84500.0
2010-05-04 11:10:00,29.62,29.69,29.61,29.67,65900.0,23.4492,23.5046,23.4412,23.4887,65900.0
2010-05-04 11:15:00,29.67,29.74,29.67,29.72,86200.0,23.4887,23.5442,23.4887,23.5283,86200.0
2010-05-04 11:20:00,29.73,29.74,29.65,29.71,104200.0,23.5362,23.5442,23.4729,23.5204,104200.0
2010-05-04 11:25:00,29.71,29.75,29.69,29.7,76200.0,23.5204,23.5521,23.5046,23.5125,76200.0
2010-05-04 11:30:00,29.71,29.75,29.7,29.72,113600.0,23.5204,23.5521,23.5125,23.5283,113600.0
2010-05-04 11:35:00,29.72,29.76,29.7,29.72,96500.0,23.5283,23.56,23.5125,23.5283,96500.0
2010-05-04 11:40:00,29.72,29.77,29.71,29.72,146200.0,23.5283,23.5679,23.5204,23.5283,146200.0
2010-05-04 11:45:00,29.72,29.77,29.72,29.77,90500.0,23.5283,23.5679,23.5283,23.5679,90500.0
2010-05-04 11:50:00,29.76,29.78,29.74,29.76,98600.0,23.56,23.5758,23.5442,23.56,98600.0
2010-05-04 11:55:00,29.76,29.77,29.7,29.75,81600.0,23.56,23.5679,23.5125,23.5521,81600.0
2010-05-04 12:00:00,29.75,29.75,29.69,29.69,79700.0,23.5521,23.5521,23.5046,23.5046,79700.0
2010-05-04 12:05:00,29.69,29.69,29.65,29.65,84000.0,23.5046,23.5046,23.4729,23.4729,84000.0
2010-05-04 12:10:00,29.65,29.65,29.6,29.62,58300.0,23.4729,23.4729,23.4333,23.4492,58300.0
2010-05-04 12:15:00,29.61,29.62,29.55,29.55,97000.0,23.4412,23.4492,23.3937,23.3937,97000.0
2010-05-04 12:20:00,29.55,29.56,29.51,29.53,140600.0,23.3937,23.4017,23.3621,23.3779,140600.0
2010-05-04 12:25:00,29.53,29.57,29.51,29.53,100100.0,23.3779,23.4096,23.3621,23.3779,100100.0
2010-05-04 12:30:00,29.54,29.58,29.51,29.51,79500.0,23.3858,23.4175,23.3621,23.3621,79500.0
2010-05-04 12:35:00,29.51,29.56,29.49,29.55,134900.0,23.3621,23.4017,23.3462,23.3937,134900.0
2010-05-04 12:40:00,29.55,29.55,29.47,29.48,131700.0,23.3937,23.3937,23.3304,23.3383,131700.0
2010-05-04 12:45:00,29.48,29.57,29.46,29.56,142700.0,23.3383,23.4096,23.3225,23.4017,142700.0
2010-05-04 12:50:00,29.56,29.59,29.53,29.54,85400.0,23.4017,23.4254,23.3779,23.3858,85400.0
2010-05-04 12:55:00,29.54,29.58,29.51,29.57,68700.0,23.3858,23.4175,23.3621,23.4096,68700.0
2010-05-04 13:00:00,29.58,29.6,29.56,29.56,49400.0,23.4175,23.4333,23.4017,23.4017,49400.0
2010-05-04 13:05:00,29.57,29.59,29.55,29.57,33200.0,23.4096,23.4254,23.3937,23.4096,33200.0
2010-05-04 13:10:00,29.57,29.61,29.56,29.61,50800.0,23.4096,23.4412,23.4017,23.4412,50800.0
2010-05-04 13:15:00,29.61,29.66,29.6,29.65,135400.0,23.4412,23.4808,23.4333,23.4729,135400.0
2010-05-04 13:20:00,29.66,29.69,29.62,29.62,122900.0,23.4808,23.5046,23.4492,23.4492,122900.0
2010-05-04 13:25:00,29.62,29.65,29.6,29.63,98100.0,23.4492,23.4729,23.4333,23.4571,98100.0
2010-05-04 13:30:00,29.63,29.64,29.62,29.64,64900.0,23.4571,23.465,23.4492,23.465,64900.0
2010-05-04 13:35:00,29.63,29.63,29.6,29.62,99500.0,23.4571,23.4571,23.4333,23.4492,99500.0
2010-05-04 13:40:00,29.62,29.63,29.6,29.6,64900.0,23.4492,23.4571,23.4333,23.4333,64900.0
2010-05-04 13:45:00,29.6,29.62,29.59,29.62,74600.0,23.4333,23.4492,23.4254,23.4492,74600.0
2010-05-04 13:50:00,29.61,29.63,29.6,29.62,138800.0,23.4412,23.4571,23.4333,23.4492,138800.0
2010-05-04 13:55:00,29.62,29.65,29.6,29.65,116000.0,23.4492,23.4729,23.4333,23.4729,116000.0
2010-05-04 14:00:00,29.65,29.65,29.59,29.59,115700.0,23.4729,23.4729,23.4254,23.4254,115700.0
2010-05-04 14:05:00,29.59,29.62,29.58,29.62,53700.0,23.4254,23.4492,23.4175,23.4492,53700.0
2010-05-04 14:10:00,29.62,29.62,29.58,29.6,90400.0,23.4492,23.4492,23.4175,23.4333,90400.0
2010-05-04 14:15:00,29.6,29.6,29.51,29.54,115800.0,23.4333,23.4333,23.3621,23.3858,115800.0
2010-05-04 14:20:00,29.54,29.55,29.48,29.49,133700.0,23.3858,23.3937,23.3383,23.3462,133700.0
2010-05-04 14:25:00,29.49,29.49,29.43,29.44,113000.0,23.3462,23.3462,23.2987,23.3067,113000.0
2010-05-04 14:30:00,29.43,29.45,29.42,29.43,115000.0,23.2987,23.3146,23.2908,23.2987,115000.0
2010-05-04 14:35:00,29.43,29.47,29.42,29.43,135200.0,23.2987,23.3304,23.2908,23.2987,135200.0
2010-05-04 14:40:00,29.42,29.43,29.39,29.4,184000.0,23.2908,23.2987,23.2671,23.275,184000.0
2010-05-04 14:45:00,29.39,29.41,29.38,29.4,165500.0,23.2671,23.2829,23.2592,23.275,165500.0
2010-05-04 14:50:00,29.39,29.41,29.34,29.36,258500.0,23.2671,23.2829,23.2275,23.2433,258500.0
2010-05-04 14:55:00,29.37,29.38,29.31,29.32,283900.0,23.2512,23.2592,23.2037,23.2117,283900.0
2010-05-04 15:00:00,29.32,29.34,29.28,29.33,360400.0,23.2117,23.2275,23.18,23.2196,360400.0
2010-05-04 15:05:00,29.33,29.34,29.32,29.34,205000.0,23.2196,23.2275,23.2117,23.2275,205000.0
2010-05-04 15:10:00,29.34,29.35,29.33,29.34,177200.0,23.2275,23.2354,23.2196,23.2275,177200.0
2010-05-04 15:15:00,29.34,29.46,29.34,29.45,296600.0,23.2275,23.3225,23.2275,23.3146,296600.0
2010-05-04 15:20:00,29.45,29.52,29.43,29.5,247700.0,23.3146,23.37,23.2987,23.3542,247700.0
2010-05-04 15:25:00,29.5,29.57,29.49,29.57,158000.0,23.3542,23.4096,23.3462,23.4096,158000.0
2010-05-04 15:30:00,29.56,29.57,29.52,29.53,178400.0,23.4017,23.4096,23.37,23.3779,178400.0
2010-05-04 15:35:00,29.53,29.54,29.41,29.42,154000.0,23.3779,23.3858,23.2829,23.2908,154000.0
2010-05-04 15:40:00,29.41,29.43,29.33,29.39,209300.0,23.2829,23.2987,23.2196,23.2671,209300.0
2010-05-04 15:45:00,29.39,29.43,29.38,29.4,213600.0,23.2671,23.2987,23.2592,23.275,213600.0
2010-05-04 15:50:00,29.39,29.52,29.39,29.52,252800.0,23.2671,23.37,23.2671,23.37,252800.0
2010-05-04 15:55:00,29.52,29.52,29.46,29.49,402700.0,23.37,23.37,23.3225,23.3462,402700.0
2010-05-05 09:30:00,29.24,29.55,29.14,29.54,313700.0,23.1483,23.3937,23.0692,23.3858,313700.0
2010-05-05 09:35:00,29.52,29.62,29.34,29.38,289800.0,23.37,23.4492,23.2275,23.2592,289800.0
2010-05-05 09:40:00,29.39,29.53,29.37,29.53,259100.0,23.2671,23.3779,23.2512,23.3779,259100.0
2010-05-05 09:45:00,29.53,29.55,29.4,29.48,153400.0,23.3779,23.3937,23.275,23.3383,153400.0
2010-05-05 09:50:00,29.48,29.66,29.44,29.65,163700.0,23.3383,23.4808,23.3067,23.4729,163700.0
2010-05-05 09:55:00,29.65,29.8,29.65,29.75,203100.0,23.4729,23.5917,23.4729,23.5521,203100.0
2010-05-05 10:00:00,29.74,29.95,29.72,29.95,369600.0,23.5442,23.7104,23.5283,23.7104,369600.0
2010-05-05 10:05:00,29.96,29.97,29.77,29.92,240600.0,23.7183,23.7262,23.5679,23.6867,240600.0
2010-05-05 10:10:00,29.92,30.0,29.89,29.95,145300.0,23.6867,23.75,23.6629,23.7104,145300.0
2010-05-05 10:15:00,29.96,30.08,29.96,29.99,268500.0,23.7183,23.8133,23.7183,23.7421,268500.0
2010-05-05 10:20:00,29.99,30.1,29.97,30.05,171800.0,23.7421,23.8292,23.7262,23.7896,171800.0
2010-05-05 10:25:00,30.05,30.07,29.96,29.96,455100.0,23.7896,23.8054,23.7183,23.7183,455100.0
2010-05-05 10:30:00,29.96,29.97,29.83,29.83,138400.0,23.7183,23.7262,23.6154,23.6154,138400.0
2010-05-05 10:35:00,29.84,29.89,29.74,29.75,163400.0,23.6233,23.6629,23.5442,23.5521,163400.0
2010-05-05 10:40:00,29.76,29.85,29.74,29.76,168400.0,23.56,23.6312,23.5442,23.56,168400.0
2010-05-05 10:45:00,29.77,29.81,29.73,29.75,156600.0,23.5679,23.5996,23.5362,23.5521,156600.0
2010-05-05 10:50:00,29.75,29.82,29.74,29.8,274400.0,23.5521,23.6075,23.5442,23.5917,274400.0
2010-05-05 10:55:00,29.8,29.83,29.78,29.8,80600.0,23.5917,23.6154,23.5758,23.5917,80600.0
2010-05-05 11:00:00,29.79,29.8,29.7,29.75,89500.0,23.5837,23.5917,23.5125,23.5521,89500.0
2010-05-05 11:05:00,29.75,29.76,29.71,29.72,88600.0,23.5521,23.56,23.5204,23.5283,88600.0
2010-05-05 11:10:00,29.72,29.72,29.67,29.69,69800.0,23.5283,23.5283,23.4887,23.5046,69800.0
2010-05-05 11:15:00,29.69,29.72,29.68,29.69,71300.0,23.5046,23.5283,23.4967,23.5046,71300.0
2010-05-05 11:20:00,29.68,29.75,29.68,29.74,85600.0,23.4967,23.5521,23.4967,23.5442,85600.0
2010-05-05 11:25:00,29.75,29.75,29.72,29.72,131700.0,23.5521,23.5521,23.5283,23.5283,131700.0
2010-05-05 11:30:00,29.72,29.73,29.7,29.72,70600.0,23.5283,23.5362,23.5125,23.5283,70600.0
2010-05-05 11:35:00,29.72,29.74,29.71,29.72,48700.0,23.5283,23.5442,23.5204,23.5283,48700.0
2010-05-05 11:40:00,29.71,29.75,29.7,29.74,81100.0,23.5204,23.5521,23.5125,23.5442,81100.0
2010-05-05 11:45:00,29.75,29.82,29.73,29.8,114900.0,23.5521,23.6075,23.5362,23.5917,114900.0
2010-05-05 11:50:00,29.81,29.88,29.77,29.88,109300.0,23.5996,23.655,23.5679,23.655,109300.0
2010-05-05 11:55:00,29.87,29.88,29.81,29.85,80100.0,23.6471,23.655,23.5996,23.6312,80100.0
2010-05-05 12:00:00,29.85,29.85,29.8,29.81,53000.0,23.6312,23.6312,23.5917,23.5996,53000.0
2010-05-05 12:05:00,29.82,29.85,29.81,29.84,44600.0,23.6075,23.6312,23.5996,23.6233,44600.0
2010-05-05 12:10:00,29.83,29.9,29.83,29.89,101900.0,23.6154,23.6708,23.6154,23.6629,101900.0
2010-05-05 12:15:00,29.9,29.93,29.88,29.9,117800.0,23.6708,23.6946,23.655,23.6708,117800.0
2010-05-05 12:20:00,29.9,29.93,29.89,29.92,63200.0,23.6708,23.6946,23.6629,23.6867,63200.0
2010-05-05 12:25:00,29.91,29.93,29.88,29.91,42800.0,23.6787,23.6946,23.655,23.6787,42800.0
2010-05-05 12:30:00,29.9,29.92,29.88,29.89,93600.0,23.6708,23.6867,23.655,23.6629,93600.0
2010-05-05 12:35:00,29.88,29.92,29.87,29.91,61800.0,23.655,23.6867,23.6471,23.6787,61800.0
2010-05-05 12:40:00,29.92,29.92,29.85,29.88,113500.0,23.6867,23.6867,23.6312,23.655,113500.0
2010-05-05 12:45:00,29.89,29.9,29.88,29.9,55600.0,23.6629,23.6708,23.655,23.6708,55600.0
2010-05-05 12:50:00,29.89,29.9,29.85,29.9,87000.0,23.6629,23.6708,23.6312,23.6708,87000.0
2010-05-05 12:55:00,29.91,29.92,29.88,29.91,61800.0,23.6787,23.6867,23.655,23.6787,61800.0
2010-05-05 13:00:00,29.91,29.91,29.86,29.89,76300.0,23.6787,23.6787,23.6392,23.6629,76300.0
2010-05-05 13:05:00,29.9,29.91,29.89,29.89,32300.0,23.6708,23.6787,23.6629,23.6629,32300.0
2010-05-05 13:10:00,29.88,29.92,29.88,29.91,56600.0,23.655,23.6867,23.655,23.6787,56600.0
2010-05-05 13:15:00,29.9,29.92,29.9,29.9,47500.0,23.6708,23.6867,23.6708,23.6708,47500.0
2010-05-05 13:20:00,29.9,29.95,29.89,29.93,58700.0,23.6708,23.7104,23.6629,23.6946,58700.0
2010-05-05 13:25:00,29.94,29.94,29.87,29.89,60200.0,23.7025,23.7025,23.6471,23.6629,60200.0
2010-05-05 13:30:00,29.9,30.01,29.9,29.99,168100.0,23.6708,23.7579,23.6708,23.7421,168100.0
2010-05-05 13:35:00,29.99,29.99,29.91,29.94,75400.0,23.7421,23.7421,23.6787,23.7025,75400.0
2010-05-05 13:40:00,29.94,29.98,29.92,29.96,84700.0,23.7025,23.7342,23.6867,23.7183,84700.0
2010-05-05 13:45:00,29.96,29.99,29.95,29.98,64500.0,23.7183,23.7421,23.7104,23.7342,64500.0
2010-05-05 13:50:00,29.98,30.0,29.95,29.98,45000.0,23.7342,23.75,23.7104,23.7342,45000.0
2010-05-05 13:55:00,29.98,30.01,29.98,29.98,76300.0,23.7342,23.7579,23.7342,23.7342,76300.0
2010-05-05 14:00:00,29.99,30.0,29.93,29.94,97600.0,23.7421,23.75,23.6946,23.7025,97600.0
2010-05-05 14:05:00,29.93,29.93,29.9,29.9,100000.0,23.6946,23.6946,23.6708,23.6708,100000.0
2010-05-05 14:10:00,29.91,29.96,29.9,29.92,112400.0,23.6787,23.7183,23.6708,23.6867,112400.0
2010-05-05 14:15:00,29.92,29.98,29.91,29.98,75700.0,23.6867,23.7342,23.6787,23.7342,75700.0
2010-05-05 14:20:00,29.97,29.99,29.95,29.98,48600.0,23.7262,23.7421,23.7104,23.7342,48600.0
2010-05-05 14:25:00,29.98,29.99,29.91,29.92,57300.0,23.7342,23.7421,23.6787,23.6867,57300.0
2010-05-05 14:30:00,29.92,29.93,29.88,29.89,127000.0,23.6867,23.6946,23.655,23.6629,127000.0
2010-05-05 14:35:00,29.89,29.9,29.86,29.89,109800.0,23.6629,23.6708,23.6392,23.6629,109800.0
2010-05-05 14:40:00,29.89,29.91,29.87,29.89,157800.0,23.6629,23.6787,23.6471,23.6629,157800.0
2010-05-05 14:45:00,29.9,29.91,29.87,29.87,166000.0,23.6708,23.6787,23.6471,23.6471,166000.0
2010-05-05 14:50:00,29.87,29.93,29.87,29.91,124800.0,23.6471,23.6946,23.6471,23.6787,124800.0
2010-05-05 14:55:00,29.91,29.99,29.91,29.96,102100.0,23.6787,23.7421,23.6787,23.7183,102100.0
2010-05-05 15:00:00,29.97,30.0,29.92,29.95,142300.0,23.7262,23.75,23.6867,23.7104,142300.0
2010-05-05 15:05:00,29.96,30.0,29.94,29.99,77600.0,23.7183,23.75,23.7025,23.7421,77600.0
2010-05-05 15:10:00,29.99,30.01,29.97,30.0,94500.0,23.7421,23.7579,23.7262,23.75,94500.0
2010-05-05 15:15:00,30.0,30.03,29.97,30.02,262600.0,23.75,23.7737,23.7262,23.7658,262600.0
2010-05-05 15:20:00,30.02,30.07,30.0,30.07,181400.0,23.7658,23.8054,23.75,23.8054,181400.0
2010-05-05 15:25:00,30.06,30.09,29.99,29.99,715300.0,23.7975,23.8212,23.7421,23.7421,715300.0
2010-05-05 15:30:00,30.0,30.0,29.98,29.98,102600.0,23.75,23.75,23.7342,23.7342,102600.0
2010-05-05 15:35:00,29.98,29.99,29.93,29.94,188700.0,23.7342,23.7421,23.6946,23.7025,188700.0
2010-05-05 15:40:00,29.94,30.0,29.94,29.99,176500.0,23.7025,23.75,23.7025,23.7421,176500.0
2010-05-05 15:45:00,29.99,30.0,29.97,29.98,145100.0,23.7421,23.75,23.7262,23.7342,145100.0
2010-05-05 15:50:00,29.97,29.98,29.93,29.98,293700.0,23.7262,23.7342,23.6946,23.7342,293700.0
2010-05-05 15:55:00,29.97,30.0,29.97,29.97,277500.0,23.7262,23.75,23.7262,23.7262,277500.0
2010-05-06 09:30:00,30.15,30.23,29.85,29.87,240500.0,23.8687,23.9321,23.6312,23.6471,240500.0
2010-05-06 09:35:00,29.88,30.17,29.88,30.07,250100.0,23.655,23.8846,23.655,23.8054,250100.0
2010-05-06 09:40:00,30.08,30.24,30.05,30.1,249000.0,23.8133,23.94,23.7896,23.8292,249000.0
2010-05-06 09:45:00,30.1,30.15,29.99,30.11,144800.0,23.8292,23.8687,23.7421,23.8371,144800.0
2010-05-06 09:50:00,30.11,30.12,29.91,29.99,266200.0,23.8371,23.845,23.6787,23.7421,266200.0
2010-05-06 09:55:00,29.99,30.02,29.95,29.97,86900.0,23.7421,23.7658,23.7104,23.7262,86900.0
2010-05-06 10:00:00,29.97,30.2,29.96,30.18,147300.0,23.7262,23.9083,23.7183,23.8925,147300.0
2010-05-06 10:05:00,30.18,30.2,30.07,30.11,102300.0,23.8925,23.9083,23.8054,23.8371,102300.0
2010-05-06 10:10:00,30.1,30.15,30.1,30.11,48700.0,23.8292,23.8687,23.8292,23.8371,48700.0
2010-05-06 10:15:00,30.12,30.27,30.11,30.22,130800.0,23.845,23.9637,23.8371,23.9242,130800.0
2010-05-06 10:20:00,30.21,30.21,30.15,30.18,135100.0,23.9162,23.9162,23.8687,23.8925,135100.0
2010-05-06 10:25:00,30.17,30.19,30.1,30.15,72400.0,23.8846,23.9004,23.8292,23.8687,72400.0
2010-05-06 10:30:00,30.15,30.18,30.09,30.13,112900.0,23.8687,23.8925,23.8212,23.8529,112900.0
2010-05-06 10:35:00,30.13,30.22,30.13,30.18,48500.0,23.8529,23.9242,23.8529,23.8925,48500.0
2010-05-06 10:40:00,30.18,30.22,30.16,30.17,65200.0,23.8925,23.9242,23.8767,23.8846,65200.0
2010-05-06 10:45:00,30.18,30.2,30.12,30.13,165300.0,23.8925,23.9083,23.845,23.8529,165300.0
2010-05-06 10:50:00,30.14,30.2,30.13,30.15,132600.0,23.8608,23.9083,23.8529,23.8687,132600.0
2010-05-06 10:55:00,30.15,30.15,30.08,30.1,114000.0,23.8687,23.8687,23.8133,23.8292,114000.0
2010-05-06 11:00:00,30.1,30.11,30.07,30.1,67700.0,23.8292,23.8371,23.8054,23.8292,67700.0
2010-05-06 11:05:00,30.1,30.11,30.04,30.06,96600.0,23.8292,23.8371,23.7817,23.7975,96600.0
2010-05-06 11:10:00,30.06,30.08,30.02,30.06,87200.0,23.7975,23.8133,23.7658,23.7975,87200.0
2010-05-06 11:15:00,30.07,30.16,30.04,30.15,122600.0,23.8054,23.8767,23.7817,23.8687,122600.0
2010-05-06 11:20:00,30.14,30.18,30.14,30.18,63500.0,23.8608,23.8925,23.8608,23.8925,63500.0
2010-05-06 11:25:00,30.17,30.24,30.17,30.18,56800.0,23.8846,23.94,23.8846,23.8925,56800.0
2010-05-06 11:30:00,30.17,30.2,30.12,30.13,61300.0,23.8846,23.9083,23.845,23.8529,61300.0
2010-05-06 11:35:00,30.13,30.16,30.11,30.14,229800.0,23.8529,23.8767,23.8371,23.8608,229800.0
2010-05-06 11:40:00,30.15,30.15,30.07,30.11,88600.0,23.8687,23.8687,23.8054,23.8371,88600.0
2010-05-06 11:45:00,30.1,30.11,30.05,30.08,88700.0,23.8292,23.8371,23.7896,23.8133,88700.0
2010-05-06 11:50:00,30.08,30.15,30.05,30.13,112300.0,23.8133,23.8687,23.7896,23.8529,112300.0
2010-05-06 11:55:00,30.13,30.18,30.12,30.15,62900.0,23.8529,23.8925,23.845,23.8687,62900.0
2010-05-06 12:00:00,30.16,30.19,30.1,30.1,85400.0,23.8767,23.9004,23.8292,23.8292,85400.0
2010-05-06 12:05:00,30.1,30.14,30.02,30.03,62100.0,23.8292,23.8608,23.7658,23.7737,62100.0
2010-05-06 12:10:00,30.03,30.16,30.03,30.14,54100.0,23.7737,23.8767,23.7737,23.8608,54100.0
2010-05-06 12:15:00,30.14,30.16,30.08,30.09,55500.0,23.8608,23.8767,23.8133,23.8212,55500.0
2010-05-06 12:20:00,30.09,30.11,30.07,30.09,46000.0,23.8212,23.8371,23.8054,23.8212,46000.0
2010-05-06 12:25:00,30.09,30.09,30.06,30.07,20000.0,23.8212,23.8212,23.7975,23.8054,20000.0
2010-05-06 12:30:00,30.07,30.09,30.06,30.08,33600.0,23.8054,23.8212,23.7975,23.8133,33600.0
2010-05-06 12:35:00,30.07,30.08,30.03,30.05,53200.0,23.8054,23.8133,23.7737,23.7896,53200.0
2010-05-06 12:40:00,30.04,30.06,30.02,30.05,41800.0,23.7817,23.7975,23.7658,23.7896,41800.0
2010-05-06 12:45:00,30.04,30.05,29.93,29.95,83300.0,23.7817,23.7896,23.6946,23.7104,83300.0
2010-05-06 12:50:00,29.96,30.04,29.95,30.03,42400.0,23.7183,23.7817,23.7104,23.7737,42400.0
2010-05-06 12:55:00,30.04,30.08,30.02,30.08,48800.0,23.7817,23.8133,23.7658,23.8133,48800.0
2010-05-06 13:00:00,30.08,30.13,30.08,30.12,53000.0,23.8133,23.8529,23.8133,23.845,53000.0
2010-05-06 13:05:00,30.13,30.14,30.07,30.08,45500.0,23.8529,23.8608,23.8054,23.8133,45500.0
2010-05-06 13:10:00,30.09,30.1,29.98,29.98,40500.0,23.8212,23.8292,23.7342,23.7342,40500.0
2010-05-06 13:15:00,29.98,30.0,29.91,29.92,70800.0,23.7342,23.75,23.6787,23.6867,70800.0
2010-05-06 13:20:00,29.92,29.93,29.86,29.87,61400.0,23.6867,23.6946,23.6392,23.6471,61400.0
2010-05-06 13:25:00,29.87,29.93,29.85,29.93,78100.0,23.6471,23.6946,23.6312,23.6946,78100.0
2010-05-06 13:30:00,29.94,29.95,29.92,29.94,51700.0,23.7025,23.7104,23.6867,23.7025,51700.0
2010-05-06 13:35:00,29.94,30.11,29.86,29.87,172800.0,23.7025,23.8371,23.6392,23.6471,172800.0
2010-05-06 13:40:00,29.86,29.93,29.86,29.93,72300.0,23.6392,23.6946,23.6392,23.6946,72300.0
2010-05-06 13:45:00,29.93,29.94,29.9,29.91,35100.0,23.6946,23.7025,23.6708,23.6787,35100.0
2010-05-06 13:50:00,29.92,29.92,29.86,29.88,57900.0,23.6867,23.6867,23.6392,23.655,57900.0
2010-05-06 13:55:00,29.88,29.89,29.81,29.86,74500.0,23.655,23.6629,23.5996,23.6392,74500.0
2010-05-06 14:00:00,29.86,29.9,29.81,29.81,69000.0,23.6392,23.6708,23.5996,23.5996,69000.0
2010-05-06 14:05:00,29.82,29.84,29.76,29.77,79300.0,23.6075,23.6233,23.56,23.5679,79300.0
2010-05-06 14:10:00,29.78,29.79,29.67,29.74,123500.0,23.5758,23.5837,23.4887,23.5442,123500.0
2010-05-06 14:15:00,29.74,29.74,29.54,29.54,121800.0,23.5442,23.5442,23.3858,23.3858,121800.0
2010-05-06 14:20:00,29.55,29.58,29.38,29.58,205700.0,23.3937,23.4175,23.2592,23.4175,205700.0
2010-05-06 14:25:00,29.57,29.62,29.48,29.52,124200.0,23.4096,23.4492,23.3383,23.37,124200.0
2010-05-06 14:30:00,29.52,29.53,29.42,29.42,92700.0,23.37,23.3779,23.2908,23.2908,92700.0
2010-05-06 14:35:00,29.42,29.43,29.21,29.22,211000.0,23.2908,23.2987,23.1246,23.1325,211000.0
2010-05-06 14:40:00,29.21,29.24,28.31,28.4,572600.0,23.1246,23.1483,22.4121,22.4833,572600.0
2010-05-06 14:45:00,28.39,28.78,27.97,28.53,362300.0,22.4754,22.7842,22.1429,22.5862,362300.0
2010-05-06 14:50:00,28.57,29.24,28.48,29.06,289600.0,22.6179,23.1483,22.5467,23.0058,289600.0
2010-05-06 14:55:00,29.0,29.23,28.84,28.9,132400.0,22.9583,23.1404,22.8317,22.8792,132400.0
2010-05-06 15:00:00,28.88,29.15,28.65,28.91,195600.0,22.8633,23.0771,22.6812,22.8871,195600.0
2010-05-06 15:05:00,28.93,29.48,28.93,29.22,212400.0,22.9029,23.3383,22.9029,23.1325,212400.0
2010-05-06 15:10:00,29.22,29.37,29.03,29.22,160700.0,23.1325,23.2512,22.9821,23.1325,160700.0
2010-05-06 15:15:00,29.23,29.27,29.0,29.06,158900.0,23.1404,23.1721,22.9583,23.0058,158900.0
2010-05-06 15:20:00,29.05,29.1,28.78,29.01,186200.0,22.9979,23.0375,22.7842,22.9662,186200.0
2010-05-06 15:25:00,29.01,29.01,28.76,28.95,150700.0,22.9662,22.9662,22.7683,22.9187,150700.0
2010-05-06 15:30:00,28.94,29.26,28.94,29.25,162300.0,22.9108,23.1642,22.9108,23.1562,162300.0
2010-05-06 15:35:00,29.24,29.3,29.14,29.23,224400.0,23.1483,23.1958,23.0692,23.1404,224400.0
2010-05-06 15:40:00,29.23,29.34,29.17,29.3,164700.0,23.1404,23.2275,23.0929,23.1958,164700.0
2010-05-06 15:45:00,29.29,29.47,29.23,29.35,188700.0,23.1879,23.3304,23.1404,23.2354,188700.0
2010-05-06 15:50:00,29.38,29.42,29.27,29.38,172900.0,23.2592,23.2908,23.1721,23.2592,172900.0
2010-05-06 15:55:00,29.38,29.39,29.2,29.2,378600.0,23.2592,23.2671,23.1167,23.1167,378600.0
2010-05-07 09:30:00,29.05,29.07,28.64,28.82,298100.0,22.9979,23.0137,22.6733,22.8158,298100.0
2010-05-07 09:35:00,28.81,29.03,28.81,28.97,256800.0,22.8079,22.9821,22.8079,22.9346,256800.0
2010-05-07 09:40:00,28.97,29.0,28.89,28.92,175100.0,22.9346,22.9583,22.8712,22.895,175100.0
2010-05-07 09:45:00,28.92,28.95,28.7,28.72,165300.0,22.895,22.9187,22.7208,22.7367,165300.0
2010-05-07 09:50:00,28.72,28.96,28.7,28.93,201700.0,22.7367,22.9267,22.7208,22.9029,201700.0
2010-05-07 09:55:00,28.93,29.03,28.87,28.88,166800.0,22.9029,22.9821,22.8554,22.8633,166800.0
2010-05-07 10:00:00,28.88,28.95,28.7,28.71,174300.0,22.8633,22.9187,22.7208,22.7287,174300.0
2010-05-07 10:05:00,28.74,28.74,28.6,28.61,258200.0,22.7525,22.7525,22.6417,22.6496,258200.0
2010-05-07 10:10:00,28.6,28.8,28.58,28.75,180300.0,22.6417,22.8,22.6258,22.7604,180300.0
2010-05-07 10:15:00,28.74,28.75,28.64,28.74,136200.0,22.7525,22.7604,22.6733,22.7525,136200.0
2010-05-07 10:20:00,28.74,28.77,28.66,28.7,301600.0,22.7525,22.7762,22.6892,22.7208,301600.0
2010-05-07 10:25:00,28.69,28.7,28.25,28.35,297800.0,22.7129,22.7208,22.3646,22.4437,297800.0
2010-05-07 10:30:00,28.35,28.55,28.32,28.32,242500.0,22.4437,22.6021,22.42,22.42,242500.0
2010-05-07 10:35:00,28.31,28.61,28.3,28.56,234300.0,22.4121,22.6496,22.4042,22.61,234300.0
2010-05-07 10:40:00,28.56,28.65,28.48,28.5,206000.0,22.61,22.6812,22.5467,22.5625,206000.0
2010-05-07 10:45:00,28.49,28.57,28.46,28.55,275600.0,22.5546,22.6179,22.5308,22.6021,275600.0
2010-05-07 10:50:00,28.56,28.57,28.41,28.55,147800.0,22.61,22.6179,22.4912,22.6021,147800.0
2010-05-07 10:55:00,28.54,28.58,28.42,28.43,165200.0,22.5942,22.6258,22.4992,22.5071,165200.0
2010-05-07 11:00:00,28.43,28.56,28.42,28.52,183300.0,22.5071,22.61,22.4992,22.5783,183300.0
2010-05-07 11:05:00,28.53,28.76,28.53,28.76,171600.0,22.5862,22.7683,22.5862,22.7683,171600.0
2010-05-07 11:10:00,28.76,29.0,28.74,28.94,309000.0,22.7683,22.9583,22.7525,22.9108,309000.0
2010-05-07 11:15:00,28.94,29.15,28.92,29.11,310100.0,22.9108,23.0771,22.895,23.0454,310100.0
2010-05-07 11:20:00,29.1,29.14,28.97,28.98,333000.0,23.0375,23.0692,22.9346,22.9425,333000.0
2010-05-07 11:25:00,28.98,28.98,28.84,28.9,103600.0,22.9425,22.9425,22.8317,22.8792,103600.0
2010-05-07 11:30:00,28.91,28.95,28.78,28.82,149200.0,22.8871,22.9187,22.7842,22.8158,149200.0
2010-05-07 11:35:00,28.82,28.9,28.81,28.88,89600.0,22.8158,22.8792,22.8079,22.8633,89600.0
2010-05-07 11:40:00,28.89,29.02,28.84,29.01,170600.0,22.8712,22.9742,22.8317,22.9662,170600.0
2010-05-07 11:45:00,29.01,29.15,29.0,29.11,142100.0,22.9662,23.0771,22.9583,23.0454,142100.0
2010-05-07 11:50:00,29.11,29.16,29.07,29.13,325300.0,23.0454,23.085,23.0137,23.0612,325300.0
2010-05-07 11:55:00,29.12,29.21,29.09,29.2,119700.0,23.0533,23.1246,23.0296,23.1167,119700.0
2010-05-07 12:00:00,29.2,29.2,29.09,29.16,150600.0,23.1167,23.1167,23.0296,23.085,150600.0
2010-05-07 12:05:00,29.16,29.26,29.15,29.23,187000.0,23.085,23.1642,23.0771,23.1404,187000.0
2010-05-07 12:10:00,29.23,29.27,29.2,29.22,180600.0,23.1404,23.1721,23.1167,23.1325,180600.0
2010-05-07 12:15:00,29.22,29.26,29.18,29.2,207900.0,23.1325,23.1642,23.1008,23.1167,207900.0
2010-05-07 12:20:00,29.19,29.25,29.11,29.11,112000.0,23.1087,23.1562,23.0454,23.0454,112000.0
2010-05-07 12:25:00,29.11,29.16,28.95,28.99,139100.0,23.0454,23.085,22.9187,22.9504,139100.0
2010-05-07 12:30:00,29.0,29.0,28.85,28.86,86000.0,22.9583,22.9583,22.8396,22.8475,86000.0
2010-05-07 12:35:00,28.86,28.99,28.86,28.94,128800.0,22.8475,22.9504,22.8475,22.9108,128800.0
2010-05-07 12:40:00,28.94,29.05,28.93,29.02,67300.0,22.9108,22.9979,22.9029,22.9742,67300.0
2010-05-07 12:45:00,29.02,29.08,29.01,29.05,76000.0,22.9742,23.0217,22.9662,22.9979,76000.0
2010-05-07 12:50:00,29.05,29.12,28.99,29.05,172500.0,22.9979,23.0533,22.9504,22.9979,172500.0
2010-05-07 12:55:00,29.05,29.05,28.99,29.0,74600.0,22.9979,22.9979,22.9504,22.9583,74600.0
2010-05-07 13:00:00,28.99,29.06,28.97,28.99,64000.0,22.9504,23.0058,22.9346,22.9504,64000.0
2010-05-07 13:05:00,29.0,29.03,28.98,28.99,95400.0,22.9583,22.9821,22.9425,22.9504,95400.0
2010-05-07 13:10:00,28.98,28.99,28.87,28.91,105600.0,22.9425,22.9504,22.8554,22.8871,105600.0
2010-05-07 13:15:00,28.91,29.06,28.91,29.0,105500.0,22.8871,23.0058,22.8871,22.9583,105500.0
2010-05-07 13:20:00,29.01,29.03,28.99,29.02,44800.0,22.9662,22.9821,22.9504,22.9742,44800.0
2010-05-07 13:25:00,29.01,29.07,28.99,29.02,104400.0,22.9662,23.0137,22.9504,22.9742,104400.0
2010-05-07 13:30:00,29.02,29.07,29.01,29.07,49600.0,22.9742,23.0137,22.9662,23.0137,49600.0
2010-05-07 13:35:00,29.07,29.11,29.07,29.09,46100.0,23.0137,23.0454,23.0137,23.0296,46100.0
2010-05-07 13:40:00,29.09,29.27,29.07,29.26,164300.0,23.0296,23.1721,23.0137,23.1642,164300.0
2010-05-07 13:45:00,29.26,29.27,29.22,29.25,68400.0,23.1642,23.1721,23.1325,23.1562,68400.0
2010-05-07 13:50:00,29.25,29.27,29.22,29.25,142700.0,23.1562,23.1721,23.1325,23.1562,142700.0
2010-05-07 13:55:00,29.25,29.26,29.2,29.22,71600.0,23.1562,23.1642,23.1167,23.1325,71600.0
2010-05-07 14:00:00,29.23,29.25,29.19,29.2,137900.0,23.1404,23.1562,23.1087,23.1167,137900.0
2010-05-07 14:05:00,29.2,29.22,29.15,29.18,167700.0,23.1167,23.1325,23.0771,23.1008,167700.0
2010-05-07 14:10:00,29.18,29.2,29.13,29.15,93800.0,23.1008,23.1167,23.0612,23.0771,93800.0
2010-05-07 14:15:00,29.14,29.18,29.11,29.14,88800.0,23.0692,23.1008,23.0454,23.0692,88800.0
2010-05-07 14:20:00,29.14,29.14,29.06,29.06,53800.0,23.0692,23.0692,23.0058,23.0058,53800.0
2010-05-07 14:25:00,29.06,29.06,28.91,28.91,214900.0,23.0058,23.0058,22.8871,22.8871,214900.0
2010-05-07 14:30:00,28.9,28.92,28.86,28.92,131800.0,22.8792,22.895,22.8475,22.895,131800.0
2010-05-07 14:35:00,28.92,29.0,28.89,28.99,114000.0,22.895,22.9583,22.8712,22.9504,114000.0
2010-05-07 14:40:00,28.98,29.11,28.98,29.02,149300.0,22.9425,23.0454,22.9425,22.9742,149300.0
2010-05-07 14:45:00,29.02,29.03,28.94,28.94,106600.0,22.9742,22.9821,22.9108,22.9108,106600.0
2010-05-07 14:50:00,28.94,28.94,28.87,28.92,176800.0,22.9108,22.9108,22.8554,22.895,176800.0
2010-05-07 14:55:00,28.92,28.97,28.9,28.95,83700.0,22.895,22.9346,22.8792,22.9187,83700.0
2010-05-07 15:00:00,28.95,29.02,28.89,28.99,198200.0,22.9187,22.9742,22.8712,22.9504,198200.0
2010-05-07 15:05:00,28.98,29.05,28.9,28.91,133100.0,22.9425,22.9979,22.8792,22.8871,133100.0
2010-05-07 15:10:00,28.92,28.96,28.86,28.9,151400.0,22.895,22.9267,22.8475,22.8792,151400.0
2010-05-07 15:15:00,28.9,29.01,28.86,29.0,140500.0,22.8792,22.9662,22.8475,22.9583,140500.0
2010-05-07 15:20:00,29.0,29.04,28.99,29.02,129400.0,22.9583,22.99,22.9504,22.9742,129400.0
2010-05-07 15:25:00,29.02,29.04,28.96,28.98,107300.0,22.9742,22.99,22.9267,22.9425,107300.0
2010-05-07 15:30:00,28.99,28.99,28.86,28.9,217400.0,22.9504,22.9504,22.8475,22.8792,217400.0
2010-05-07 15:35:00,28.91,28.96,28.89,28.94,243000.0,22.8871,22.9267,22.8712,22.9108,243000.0
2010-05-07 15:40:00,28.94,29.07,28.94,29.02,258300.0,22.9108,23.0137,22.9108,22.9742,258300.0
2010-05-07 15:45:00,29.02,29.04,28.93,28.99,378100.0,22.9742,22.99,22.9029,22.9504,378100.0
2010-05-07 15:50:00,29.0,29.0,28.93,28.95,369900.0,22.9583,22.9583,22.9029,22.9187,369900.0
2010-05-07 15:55:00,28.95,29.08,28.95,29.06,683600.0,22.9187,23.0217,22.9187,23.0058,683600.0
2010-05-10 09:30:00,28.98,29.67,28.92,29.63,393800.0,22.9425,23.4887,22.895,23.4571,393800.0
2010-05-10 09:35:00,29.62,30.0,29.61,29.94,237500.0,23.4492,23.75,23.4412,23.7025,237500.0
2010-05-10 09:40:00,29.94,30.06,29.68,29.72,341800.0,23.7025,23.7975,23.4967,23.5283,341800.0
2010-05-10 09:45:00,29.72,29.88,29.7,29.84,278100.0,23.5283,23.655,23.5125,23.6233,278100.0
2010-05-10 09:50:00,29.84,29.89,29.67,29.75,216500.0,23.6233,23.6629,23.4887,23.5521,216500.0
2010-05-10 09:55:00,29.76,29.8,29.64,29.68,184000.0,23.56,23.5917,23.465,23.4967,184000.0
2010-05-10 10:00:00,29.68,29.71,29.62,29.64,110500.0,23.4967,23.5204,23.4492,23.465,110500.0
2010-05-10 10:05:00,29.65,29.69,29.57,29.64,145700.0,23.4729,23.5046,23.4096,23.465,145700.0
2010-05-10 10:10:00,29.64,29.83,29.64,29.81,152300.0,23.465,23.6154,23.465,23.5996,152300.0
2010-05-10 10:15:00,29.81,29.86,29.72,29.74,76000.0,23.5996,23.6392,23.5283,23.5442,76000.0
2010-05-10 10:20:00,29.74,29.77,29.56,29.64,216000.0,23.5442,23.5679,23.4017,23.465,216000.0
2010-05-10 10:25:00,29.65,29.7,29.63,29.68,128900.0,23.4729,23.5125,23.4571,23.4967,128900.0
2010-05-10 10:30:00,29.69,29.71,29.64,29.68,97700.0,23.5046,23.5204,23.465,23.4967,97700.0
2010-05-10 10:35:00,29.67,29.67,29.56,29.64,61700.0,23.4887,23.4887,23.4017,23.465,61700.0
2010-05-10 10:40:00,29.64,29.7,29.58,29.59,89400.0,23.465,23.5125,23.4175,23.4254,89400.0
2010-05-10 10:45:00,29.59,29.62,29.49,29.53,119100.0,23.4254,23.4492,23.3462,23.3779,119100.0
2010-05-10 10:50:00,29.53,29.53,29.48,29.52,63100.0,23.3779,23.3779,23.3383,23.37,63100.0
2010-05-10 10:55:00,29.53,29.53,29.46,29.49,52200.0,23.3779,23.3779,23.3225,23.3462,52200.0
2010-05-10 11:00:00,29.49,29.57,29.48,29.54,166400.0,23.3462,23.4096,23.3383,23.3858,166400.0
2010-05-10 11:05:00,29.54,29.56,29.53,29.53,216900.0,23.3858,23.4017,23.3779,23.3779,216900.0
2010-05-10 11:10:00,29.55,29.62,29.52,29.61,100600.0,23.3937,23.4492,23.37,23.4412,100600.0
2010-05-10 11:15:00,29.61,29.67,29.58,29.66,48100.0,23.4412,23.4887,23.4175,23.4808,48100.0
2010-05-10 11:20:00,29.65,29.69,29.62,29.64,79000.0,23.4729,23.5046,23.4492,23.465,79000.0
2010-05-10 11:25:00,29.64,29.73,29.63,29.73,63200.0,23.465,23.5362,23.4571,23.5362,63200.0
2010-05-10 11:30:00,29.72,29.79,29.7,29.79,89300.0,23.5283,23.5837,23.5125,23.5837,89300.0
2010-05-10 11:35:00,29.79,29.87,29.77,29.86,108700.0,23.5837,23.6471,23.5679,23.6392,108700.0
2010-05-10 11:40:00,29.86,29.89,29.81,29.81,56000.0,23.6392,23.6629,23.5996,23.5996,56000.0
2010-05-10 11:45:00,29.81,29.84,29.75,29.76,131800.0,23.5996,23.6233,23.5521,23.56,131800.0
2010-05-10 11:50:00,29.77,29.82,29.75,29.8,102800.0,23.5679,23.6075,23.5521,23.5917,102800.0
2010-05-10 11:55:00,29.8,29.8,29.72,29.72,68900.0,23.5917,23.5917,23.5283,23.5283,68900.0
2010-05-10 12:00:00,29.73,29.76,29.68,29.7,53900.0,23.5362,23.56,23.4967,23.5125,53900.0
2010-05-10 12:05:00,29.7,29.73,29.69,29.72,92400.0,23.5125,23.5362,23.5046,23.5283,92400.0
2010-05-10 12:10:00,29.71,29.76,29.66,29.74,55000.0,23.5204,23.56,23.4808,23.5442,55000.0
2010-05-10 12:15:00,29.73,29.75,29.68,29.72,44700.0,23.5362,23.5521,23.4967,23.5283,44700.0
2010-05-10 12:20:00,29.71,29.76,29.7,29.74,28400.0,23.5204,23.56,23.5125,23.5442,28400.0
2010-05-10 12:25:00,29.73,29.78,29.73,29.74,34700.0,23.5362,23.5758,23.5362,23.5442,34700.0
2010-05-10 12:30:00,29.74,29.81,29.68,29.68,122500.0,23.5442,23.5996,23.4967,23.4967,122500.0
2010-05-10 12:35:00,29.69,29.75,29.67,29.7,63000.0,23.5046,23.5521,23.4887,23.5125,63000.0
2010-05-10 12:40:00,29.69,29.7,29.64,29.65,32800.0,23.5046,23.5125,23.465,23.4729,32800.0
2010-05-10 12:45:00,29.65,29.68,29.63,29.65,51200.0,23.4729,23.4967,23.4571,23.4729,51200.0
2010-05-10 12:50:00,29.65,29.7,29.65,29.67,47500.0,23.4729,23.5125,23.4729,23.4887,47500.0
2010-05-10 12:55:00,29.66,29.68,29.63,29.64,36100.0,23.4808,23.4967,23.4571,23.465,36100.0
2010-05-10 13:00:00,29.64,29.64,29.59,29.59,31300.0,23.465,23.465,23.4254,23.4254,31300.0
2010-05-10 13:05:00,29.6,29.61,29.44,29.46,102600.0,23.4333,23.4412,23.3067,23.3225,102600.0
2010-05-10 13:10:00,29.47,29.5,29.38,29.4,104600.0,23.3304,23.3542,23.2592,23.275,104600.0
2010-05-10 13:15:00,29.4,29.43,29.35,29.43,93600.0,23.275,23.2987,23.2354,23.2987,93600.0
2010-05-10 13:20:00,29.43,29.49,29.42,29.47,34200.0,23.2987,23.3462,23.2908,23.3304,34200.0
2010-05-10 13:25:00,29.47,29.53,29.41,29.52,110100.0,23.3304,23.3779,23.2829,23.37,110100.0
2010-05-10 13:30:00,29.51,29.6,29.5,29.6,76500.0,23.3621,23.4333,23.3542,23.4333,76500.0
2010-05-10 13:35:00,29.58,29.64,29.58,29.62,86400.0,23.4175,23.465,23.4175,23.4492,86400.0
2010-05-10 13:40:00,29.62,29.63,29.47,29.49,75300.0,23.4492,23.4571,23.3304,23.3462,75300.0
2010-05-10 13:45:00,29.48,29.51,29.45,29.5,68900.0,23.3383,23.3621,23.3146,23.3542,68900.0
2010-05-10 13:50:00,29.5,29.54,29.48,29.49,55200.0,23.3542,23.3858,23.3383,23.3462,55200.0
2010-05-10 13:55:00,29.5,29.54,29.46,29.49,37500.0,23.3542,23.3858,23.3225,23.3462,37500.0
2010-05-10 14:00:00,29.48,29.49,29.41,29.42,45700.0,23.3383,23.3462,23.2829,23.2908,45700.0
2010-05-10 14:05:00,29.42,29.47,29.42,29.47,37000.0,23.2908,23.3304,23.2908,23.3304,37000.0
2010-05-10 14:10:00,29.46,29.49,29.44,29.48,30200.0,23.3225,23.3462,23.3067,23.3383,30200.0
2010-05-10 14:15:00,29.49,29.5,29.46,29.48,24600.0,23.3462,23.3542,23.3225,23.3383,24600.0
2010-05-10 14:20:00,29.48,29.57,29.48,29.57,57400.0,23.3383,23.4096,23.3383,23.4096,57400.0
2010-05-10 14:25:00,29.56,29.56,29.51,29.56,38300.0,23.4017,23.4017,23.3621,23.4017,38300.0
2010-05-10 14:30:00,29.55,29.58,29.54,29.56,55900.0,23.3937,23.4175,23.3858,23.4017,55900.0
2010-05-10 14:35:00,29.57,29.62,29.52,29.52,37200.0,23.4096,23.4492,23.37,23.37,37200.0
2010-05-10 14:40:00,29.52,29.59,29.5,29.56,44100.0,23.37,23.4254,23.3542,23.4017,44100.0
2010-05-10 14:45:00,29.57,29.6,29.55,29.57,39000.0,23.4096,23.4333,23.3937,23.4096,39000.0
2010-05-10 14:50:00,29.58,29.64,29.56,29.63,44900.0,23.4175,23.465,23.4017,23.4571,44900.0
2010-05-10 14:55:00,29.63,29.69,29.62,29.65,107400.0,23.4571,23.5046,23.4492,23.4729,107400.0
2010-05-10 15:00:00,29.65,29.67,29.62,29.62,59900.0,23.4729,23.4887,23.4492,23.4492,59900.0
2010-05-10 15:05:00,29.61,29.63,29.56,29.56,78200.0,23.4412,23.4571,23.4017,23.4017,78200.0
2010-05-10 15:10:00,29.56,29.58,29.54,29.55,70400.0,23.4017,23.4175,23.3858,23.3937,70400.0
2010-05-10 15:15:00,29.56,29.58,29.53,29.55,53500.0,23.4017,23.4175,23.3779,23.3937,53500.0
2010-05-10 15:20:00,29.55,29.56,29.52,29.56,48800.0,23.3937,23.4017,23.37,23.4017,48800.0
2010-05-10 15:25:00,29.56,29.59,29.55,29.58,77700.0,23.4017,23.4254,23.3937,23.4175,77700.0
2010-05-10 15:30:00,29.58,29.6,29.58,29.59,84800.0,23.4175,23.4333,23.4175,23.4254,84800.0
2010-05-10 15:35:00,29.58,29.65,29.57,29.65,107500.0,23.4175,23.4729,23.4096,23.4729,107500.0
2010-05-10 15:40:00,29.65,29.68,29.63,29.67,140000.0,23.4729,23.4967,23.4571,23.4887,140000.0
2010-05-10 15:45:00,29.67,29.75,29.66,29.74,309400.0,23.4887,23.5521,23.4808,23.5442,309400.0
2010-05-10 15:50:00,29.74,29.82,29.72,29.82,242900.0,23.5442,23.6075,23.5283,23.6075,242900.0
2010-05-10 15:55:00,29.82,29.89,29.81,29.86,569200.0,23.6075,23.6629,23.5996,23.6392,569200.0
2010-05-11 09:30:00,29.81,29.84,29.64,29.77,196900.0,23.5996,23.6233,23.465,23.5679,196900.0
2010-05-11 09:35:00,29.75,29.84,29.55,29.84,146000.0,23.5521,23.6233,23.3937,23.6233,146000.0
2010-05-11 09:40:00,29.84,29.85,29.75,29.76,164300.0,23.6233,23.6312,23.5521,23.56,164300.0
2010-05-11 09:45:00,29.77,29.77,29.59,29.59,101200.0,23.5679,23.5679,23.4254,23.4254,101200.0
2010-05-11 09:50:00,29.58,29.68,29.57,29.57,100100.0,23.4175,23.4967,23.4096,23.4096,100100.0
2010-05-11 09:55:00,29.57,29.75,29.56,29.73,119900.0,23.4096,23.5521,23.4017,23.5362,119900.0
2010-05-11 10:00:00,29.73,29.81,29.68,29.8,99000.0,23.5362,23.5996,23.4967,23.5917,99000.0
2010-05-11 10:05:00,29.8,29.85,29.73,29.74,151300.0,23.5917,23.6312,23.5362,23.5442,151300.0
2010-05-11 10:10:00,29.74,29.99,29.73,29.97,193700.0,23.5442,23.7421,23.5362,23.7262,193700.0
2010-05-11 10:15:00,29.97,30.05,29.83,29.85,146300.0,23.7262,23.7896,23.6154,23.6312,146300.0
2010-05-11 10:20:00,29.85,29.87,29.73,29.73,133600.0,23.6312,23.6471,23.5362,23.5362,133600.0
2010-05-11 10:25:00,29.72,29.96,29.7,29.93,79900.0,23.5283,23.7183,23.5125,23.6946,79900.0
2010-05-11 10:30:00,29.93,29.93,29.79,29.87,63300.0,23.6946,23.6946,23.5837,23.6471,63300.0
2010-05-11 10:35:00,29.87,29.88,29.78,29.82,43300.0,23.6471,23.655,23.5758,23.6075,43300.0
2010-05-11 10:40:00,29.83,29.89,29.82,29.87,70500.0,23.6154,23.6629,23.6075,23.6471,70500.0
2010-05-11 10:45:00,29.87,29.94,29.85,29.9,104600.0,23.6471,23.7025,23.6312,23.6708,104600.0
2010-05-11 10:50:00,29.89,29.9,29.79,29.79,37200.0,23.6629,23.6708,23.5837,23.5837,37200.0
2010-05-11 10:55:00,29.78,29.81,29.77,29.8,26100.0,23.5758,23.5996,23.5679,23.5917,26100.0
2010-05-11 11:00:00,29.8,29.94,29.79,29.94,30300.0,23.5917,23.7025,23.5837,23.7025,30300.0
2010-05-11 11:05:00,29.93,30.0,29.91,30.0,91100.0,23.6946,23.75,23.6787,23.75,91100.0
2010-05-11 11:10:00,30.0,30.02,29.94,30.02,158000.0,23.75,23.7658,23.7025,23.7658,158000.0
2010-05-11 11:15:00,30.01,30.03,29.96,30.01,127900.0,23.7579,23.7737,23.7183,23.7579,127900.0
2010-05-11 11:20:00,30.01,30.03,29.96,29.97,86300.0,23.7579,23.7737,23.7183,23.7262,86300.0
2010-05-11 11:25:00,29.96,29.99,29.94,29.97,56400.0,23.7183,23.7421,23.7025,23.7262,56400.0
2010-05-11 11:30:00,29.97,29.98,29.89,29.9,95700.0,23.7262,23.7342,23.6629,23.6708,95700.0
2010-05-11 11:35:00,29.9,29.99,29.9,29.94,63400.0,23.6708,23.7421,23.6708,23.7025,63400.0
2010-05-11 11:40:00,29.95,29.97,29.93,29.93,74900.0,23.7104,23.7262,23.6946,23.6946,74900.0
2010-05-11 11:45:00,29.92,29.94,29.88,29.91,45200.0,23.6867,23.7025,23.655,23.6787,45200.0
2010-05-11 11:50:00,29.91,29.97,29.9,29.96,44800.0,23.6787,23.7262,23.6708,23.7183,44800.0
2010-05-11 11:55:00,29.96,29.99,29.92,29.92,80200.0,23.7183,23.7421,23.6867,23.6867,80200.0
2010-05-11 12:00:00,29.92,29.95,29.9,29.93,53600.0,23.6867,23.7104,23.6708,23.6946,53600.0
2010-05-11 12:05:00,29.93,30.06,29.93,30.02,95400.0,23.6946,23.7975,23.6946,23.7658,95400.0
2010-05-11 12:10:00,30.02,30.02,29.99,29.99,39200.0,23.7658,23.7658,23.7421,23.7421,39200.0
2010-05-11 12:15:00,29.99,30.05,29.99,30.0,108800.0,23.7421,23.7896,23.7421,23.75,108800.0
2010-05-11 12:20:00,30.0,30.03,30.0,30.01,41700.0,23.75,23.7737,23.75,23.7579,41700.0
2010-05-11 12:25:00,30.0,30.02,29.97,29.98,85200.0,23.75,23.7658,23.7262,23.7342,85200.0
2010-05-11 12:30:00,29.98,29.98,29.95,29.95,62700.0,23.7342,23.7342,23.7104,23.7104,62700.0
2010-05-11 12:35:00,29.95,29.97,29.94,29.94,35800.0,23.7104,23.7262,23.7025,23.7025,35800.0
2010-05-11 12:40:00,29.95,29.99,29.94,29.99,57000.0,23.7104,23.7421,23.7025,23.7421,57000.0
2010-05-11 12:45:00,29.98,29.99,29.96,29.99,71900.0,23.7342,23.7421,23.7183,23.7421,71900.0
2010-05-11 12:50:00,29.99,30.0,29.97,30.0,350200.0,23.7421,23.75,23.7262,23.75,350200.0
2010-05-11 12:55:00,30.0,30.0,29.96,29.99,47400.0,23.75,23.75,23.7183,23.7421,47400.0
2010-05-11 13:00:00,29.99,30.0,29.97,30.0,33200.0,23.7421,23.75,23.7262,23.75,33200.0
2010-05-11 13:05:00,30.0,30.0,29.97,30.0,91300.0,23.75,23.75,23.7262,23.75,91300.0
2010-05-11 13:10:00,29.99,30.0,29.96,29.98,42700.0,23.7421,23.75,23.7183,23.7342,42700.0
2010-05-11 13:15:00,29.97,30.0,29.95,29.98,57500.0,23.7262,23.75,23.7104,23.7342,57500.0
2010-05-11 13:20:00,29.98,30.0,29.97,29.99,99100.0,23.7342,23.75,23.7262,23.7421,99100.0
2010-05-11 13:25:00,29.98,29.98,29.91,29.95,81000.0,23.7342,23.7342,23.6787,23.7104,81000.0
2010-05-11 13:30:00,29.95,30.0,29.95,29.98,55400.0,23.7104,23.75,23.7104,23.7342,55400.0
2010-05-11 13:35:00,29.97,30.0,29.94,29.94,96700.0,23.7262,23.75,23.7025,23.7025,96700.0
2010-05-11 13:40:00,29.95,30.0,29.94,30.0,120700.0,23.7104,23.75,23.7025,23.75,120700.0
2010-05-11 13:45:00,30.0,30.08,29.99,30.0,554400.0,23.75,23.8133,23.7421,23.75,554400.0
2010-05-11 13:50:00,30.0,30.01,29.97,30.0,479500.0,23.75,23.7579,23.7262,23.75,479500.0
2010-05-11 13:55:00,30.0,30.0,29.95,29.97,89000.0,23.75,23.75,23.7104,23.7262,89000.0
2010-05-11 14:00:00,29.97,30.0,29.95,29.99,110700.0,23.7262,23.75,23.7104,23.7421,110700.0
2010-05-11 14:05:00,29.98,30.0,29.93,29.95,128400.0,23.7342,23.75,23.6946,23.7104,128400.0
2010-05-11 14:10:00,29.95,29.96,29.9,29.95,125000.0,23.7104,23.7183,23.6708,23.7104,125000.0
2010-05-11 14:15:00,29.95,29.97,29.82,29.84,115700.0,23.7104,23.7262,23.6075,23.6233,115700.0
2010-05-11 14:20:00,29.84,29.94,29.84,29.94,93800.0,23.6233,23.7025,23.6233,23.7025,93800.0
2010-05-11 14:25:00,29.94,29.94,29.87,29.89,72200.0,23.7025,23.7025,23.6471,23.6629,72200.0
2010-05-11 14:30:00,29.88,29.89,29.77,29.85,182200.0,23.655,23.6629,23.5679,23.6312,182200.0
2010-05-11 14:35:00,29.85,29.85,29.76,29.76,64100.0,23.6312,23.6312,23.56,23.56,64100.0
2010-05-11 14:40:00,29.77,29.78,29.74,29.78,70700.0,23.5679,23.5758,23.5442,23.5758,70700.0
2010-05-11 14:45:00,29.78,29.9,29.78,29.9,150100.0,23.5758,23.6708,23.5758,23.6708,150100.0
2010-05-11 14:50:00,29.9,29.95,29.89,29.94,87200.0,23.6708,23.7104,23.6629,23.7025,87200.0
2010-05-11 14:55:00,29.94,29.96,29.9,29.93,180900.0,23.7025,23.7183,23.6708,23.6946,180900.0
2010-05-11 15:00:00,29.93,29.93,29.82,29.92,150500.0,23.6946,23.6946,23.6075,23.6867,150500.0
2010-05-11 15:05:00,29.92,29.92,29.86,29.87,112900.0,23.6867,23.6867,23.6392,23.6471,112900.0
2010-05-11 15:10:00,29.87,29.92,29.85,29.9,59200.0,23.6471,23.6867,23.6312,23.6708,59200.0
2010-05-11 15:15:00,29.9,29.91,29.77,29.79,140900.0,23.6708,23.6787,23.5679,23.5837,140900.0
2010-05-11 15:20:00,29.78,29.85,29.75,29.84,93200.0,23.5758,23.6312,23.5521,23.6233,93200.0
2010-05-11 15:25:00,29.84,29.9,29.83,29.89,71200.0,23.6233,23.6708,23.6154,23.6629,71200.0
2010-05-11 15:30:00,29.88,29.89,29.83,29.86,114300.0,23.655,23.6629,23.6154,23.6392,114300.0
2010-05-11 15:35:00,29.85,29.93,29.85,29.91,104200.0,23.6312,23.6946,23.6312,23.6787,104200.0
2010-05-11 15:40:00,29.91,29.93,29.88,29.9,161100.0,23.6787,23.6946,23.655,23.6708,161100.0
2010-05-11 15:45:00,29.91,29.95,29.9,29.91,242100.0,23.6787,23.7104,23.6708,23.6787,242100.0
2010-05-11 15:50:00,29.91,29.92,29.85,29.86,148700.0,23.6787,23.6867,23.6312,23.6392,148700.0
2010-05-11 15:55:00,29.87,29.89,29.84,29.84,336500.0,23.6471,23.6629,23.6233,23.6233,336500.0
2010-05-12 09:30:00,29.85,30.1,29.85,30.05,292800.0,23.6312,23.8292,23.6312,23.7896,292800.0
2010-05-12 09:35:00,30.05,30.06,29.79,29.99,116400.0,23.7896,23.7975,23.5837,23.7421,116400.0
2010-05-12 09:40:00,29.99,30.0,29.86,29.93,108600.0,23.7421,23.75,23.6392,23.6946,108600.0
2010-05-12 09:45:00,29.94,30.0,29.93,29.98,67700.0,23.7025,23.75,23.6946,23.7342,67700.0
2010-05-12 09:50:00,29.98,30.01,29.96,29.98,73700.0,23.7342,23.7579,23.7183,23.7342,73700.0
2010-05-12 09:55:00,29.98,30.01,29.97,29.99,102000.0,23.7342,23.7579,23.7262,23.7421,102000.0
2010-05-12 10:00:00,30.0,30.0,29.99,30.0,136600.0,23.75,23.75,23.7421,23.75,136600.0
2010-05-12 10:05:00,30.0,30.05,29.99,30.05,127100.0,23.75,23.7896,23.7421,23.7896,127100.0
2010-05-12 10:10:00,30.05,30.05,30.01,30.02,69200.0,23.7896,23.7896,23.7579,23.7658,69200.0
2010-05-12 10:15:00,30.02,30.03,29.99,30.02,107800.0,23.7658,23.7737,23.7421,23.7658,107800.0
2010-05-12 10:20:00,30.03,30.03,30.01,30.03,53600.0,23.7737,23.7737,23.7579,23.7737,53600.0
2010-05-12 10:25:00,30.03,30.03,30.0,30.02,98600.0,23.7737,23.7737,23.75,23.7658,98600.0
2010-05-12 10:30:00,30.02,30.05,30.02,30.03,132300.0,23.7658,23.7896,23.7658,23.7737,132300.0
2010-05-12 10:35:00,30.03,30.1,30.02,30.03,102300.0,23.7737,23.8292,23.7658,23.7737,102300.0
2010-05-12 10:40:00,30.02,30.05,30.02,30.04,126800.0,23.7658,23.7896,23.7658,23.7817,126800.0
2010-05-12 10:45:00,30.05,30.07,30.03,30.04,160500.0,23.7896,23.8054,23.7737,23.7817,160500.0
2010-05-12 10:50:00,30.05,30.06,30.03,30.04,264900.0,23.7896,23.7975,23.7737,23.7817,264900.0
2010-05-12 10:55:00,30.05,30.06,30.03,30.03,104600.0,23.7896,23.7975,23.7737,23.7737,104600.0
2010-05-12 11:00:00,30.03,30.08,30.03,30.04,457900.0,23.7737,23.8133,23.7737,23.7817,457900.0
2010-05-12 11:05:00,30.05,30.08,30.0,30.02,107800.0,23.7896,23.8133,23.75,23.7658,107800.0
2010-05-12 11:10:00,30.01,30.01,29.96,29.99,127700.0,23.7579,23.7579,23.7183,23.7421,127700.0
2010-05-12 11:15:00,30.0,30.0,29.96,30.0,174300.0,23.75,23.75,23.7183,23.75,174300.0
2010-05-12 11:20:00,30.0,30.03,29.98,29.98,172900.0,23.75,23.7737,23.7342,23.7342,172900.0
2010-05-12 11:25:00,29.99,30.02,29.98,30.01,213000.0,23.7421,23.7658,23.7342,23.7579,213000.0
2010-05-12 11:30:00,30.01,30.03,30.0,30.0,189100.0,23.7579,23.7737,23.75,23.75,189100.0
2010-05-12 11:35:00,30.0,30.05,29.99,30.05,113100.0,23.75,23.7896,23.7421,23.7896,113100.0
2010-05-12 11:40:00,30.04,30.05,30.01,30.05,326600.0,23.7817,23.7896,23.7579,23.7896,326600.0
2010-05-12 11:45:00,30.04,30.05,30.03,30.04,141100.0,23.7817,23.7896,23.7737,23.7817,141100.0
2010-05-12 11:50:00,30.05,30.06,30.03,30.04,59400.0,23.7896,23.7975,23.7737,23.7817,59400.0
2010-05-12 11:55:00,30.04,30.05,30.03,30.05,61100.0,23.7817,23.7896,23.7737,23.7896,61100.0
2010-05-12 12:00:00,30.04,30.05,30.01,30.02,43800.0,23.7817,23.7896,23.7579,23.7658,43800.0
2010-05-12 12:05:00,30.02,30.04,30.01,30.02,32700.0,23.7658,23.7817,23.7579,23.7658,32700.0
2010-05-12 12:10:00,30.02,30.05,30.02,30.03,43200.0,23.7658,23.7896,23.7658,23.7737,43200.0
2010-05-12 12:15:00,30.03,30.04,30.01,30.03,77600.0,23.7737,23.7817,23.7579,23.7737,77600.0
2010-05-12 12:20:00,30.02,30.03,30.0,30.0,41400.0,23.7658,23.7737,23.75,23.75,41400.0
2010-05-12 12:25:00,30.01,30.03,30.0,30.03,60700.0,23.7579,23.7737,23.75,23.7737,60700.0
2010-05-12 12:30:00,30.03,30.05,30.02,30.03,51300.0,23.7737,23.7896,23.7658,23.7737,51300.0
2010-05-12 12:35:00,30.03,30.04,30.0,30.01,53900.0,23.7737,23.7817,23.75,23.7579,53900.0
2010-05-12 12:40:00,30.01,30.02,29.99,30.0,49700.0,23.7579,23.7658,23.7421,23.75,49700.0
2010-05-12 12:45:00,30.0,30.02,29.99,30.01,165500.0,23.75,23.7658,23.7421,23.7579,165500.0
2010-05-12 12:50:00,30.02,30.03,30.01,30.01,71400.0,23.7658,23.7737,23.7579,23.7579,71400.0
2010-05-12 12:55:00,30.02,30.03,30.0,30.02,108600.0,23.7658,23.7737,23.75,23.7658,108600.0
2010-05-12 13:00:00,30.03,30.09,30.02,30.07,80200.0,23.7737,23.8212,23.7658,23.8054,80200.0
2010-05-12 13:05:00,30.07,30.1,30.07,30.09,70400.0,23.8054,23.8292,23.8054,23.8212,70400.0
2010-05-12 13:10:00,30.1,30.13,30.08,30.1,292300.0,23.8292,23.8529,23.8133,23.8292,292300.0
2010-05-12 13:15:00,30.1,30.11,30.07,30.07,209100.0,23.8292,23.8371,23.8054,23.8054,209100.0
2010-05-12 13:20:00,30.08,30.1,30.07,30.07,104500.0,23.8133,23.8292,23.8054,23.8054,104500.0
2010-05-12 13:25:00,30.07,30.1,30.06,30.09,78300.0,23.8054,23.8292,23.7975,23.8212,78300.0
2010-05-12 13:30:00,30.1,30.11,30.08,30.1,154700.0,23.8292,23.8371,23.8133,23.8292,154700.0
2010-05-12 13:35:00,30.09,30.11,30.08,30.09,87900.0,23.8212,23.8371,23.8133,23.8212,87900.0
2010-05-12 13:40:00,30.09,30.13,30.05,30.06,150000.0,23.8212,23.8529,23.7896,23.7975,150000.0
2010-05-12 13:45:00,30.06,30.17,30.06,30.15,209300.0,23.7975,23.8846,23.7975,23.8687,209300.0
2010-05-12 13:50:00,30.15,30.23,30.11,30.19,509200.0,23.8687,23.9321,23.8371,23.9004,509200.0
2010-05-12 13:55:00,30.19,30.21,30.17,30.17,206100.0,23.9004,23.9162,23.8846,23.8846,206100.0
2010-05-12 14:00:00,30.17,30.22,30.16,30.18,240600.0,23.8846,23.9242,23.8767,23.8925,240600.0
2010-05-12 14:05:00,30.19,30.23,30.18,30.23,129800.0,23.9004,23.9321,23.8925,23.9321,129800.0
2010-05-12 14:10:00,30.23,30.29,30.22,30.27,71100.0,23.9321,23.9796,23.9242,23.9637,71100.0
2010-05-12 14:15:00,30.27,30.28,30.24,30.28,321800.0,23.9637,23.9717,23.94,23.9717,321800.0
2010-05-12 14:20:00,30.28,30.3,30.22,30.28,253200.0,23.9717,23.9875,23.9242,23.9717,253200.0
2010-05-12 14:25:00,30.29,30.31,30.27,30.31,54900.0,23.9796,23.9954,23.9637,23.9954,54900.0
2010-05-12 14:30:00,30.31,30.36,30.29,30.34,273100.0,23.9954,24.035,23.9796,24.0192,273100.0
2010-05-12 14:35:00,30.34,30.38,30.33,30.34,95000.0,24.0192,24.0508,24.0112,24.0192,95000.0
2010-05-12 14:40:00,30.33,30.35,30.32,30.34,36400.0,24.0112,24.0271,24.0033,24.0192,36400.0
2010-05-12 14:45:00,30.34,30.37,30.28,30.29,146700.0,24.0192,24.0429,23.9717,23.9796,146700.0
2010-05-12 14:50:00,30.28,30.3,30.2,30.26,73200.0,23.9717,23.9875,23.9083,23.9558,73200.0
2010-05-12 14:55:00,30.27,30.32,30.26,30.26,95400.0,23.9637,24.0033,23.9558,23.9558,95400.0
2010-05-12 15:00:00,30.27,30.33,30.26,30.32,140300.0,23.9637,24.0112,23.9558,24.0033,140300.0
2010-05-12 15:05:00,30.31,30.34,30.29,30.33,96900.0,23.9954,24.0192,23.9796,24.0112,96900.0
2010-05-12 15:10:00,30.34,30.34,30.3,30.32,68600.0,24.0192,24.0192,23.9875,24.0033,68600.0
2010-05-12 15:15:00,30.32,30.33,30.29,30.33,65500.0,24.0033,24.0112,23.9796,24.0112,65500.0
2010-05-12 15:20:00,30.32,30.33,30.31,30.33,76300.0,24.0033,24.0112,23.9954,24.0112,76300.0
2010-05-12 15:25:00,30.33,30.36,30.32,30.34,92000.0,24.0112,24.035,24.0033,24.0192,92000.0
2010-05-12 15:30:00,30.34,30.35,30.29,30.32,121200.0,24.0192,24.0271,23.9796,24.0033,121200.0
2010-05-12 15:35:00,30.32,30.33,30.27,30.28,131800.0,24.0033,24.0112,23.9637,23.9717,131800.0
2010-05-12 15:40:00,30.28,30.33,30.28,30.28,115200.0,23.9717,24.0112,23.9717,23.9717,115200.0
2010-05-12 15:45:00,30.29,30.34,30.28,30.31,165800.0,23.9796,24.0192,23.9717,23.9954,165800.0
2010-05-12 15:50:00,30.32,30.36,30.3,30.36,230300.0,24.0033,24.035,23.9875,24.035,230300.0
2010-05-12 15:55:00,30.36,30.36,30.32,30.33,294700.0,24.035,24.035,24.0033,24.0112,294700.0
2010-05-13 09:30:00,30.2,30.34,30.01,30.01,65500.0,23.9083,24.0192,23.7579,23.7579,65500.0
2010-05-13 09:35:00,30.02,30.25,29.93,30.24,108400.0,23.7658,23.9479,23.6946,23.94,108400.0
2010-05-13 09:40:00,30.24,30.36,30.14,30.34,77300.0,23.94,24.035,23.8608,24.0192,77300.0
2010-05-13 09:45:00,30.34,30.43,30.28,30.42,84300.0,24.0192,24.0904,23.9717,24.0825,84300.0
2010-05-13 09:50:00,30.43,30.43,30.26,30.3,100900.0,24.0904,24.0904,23.9558,23.9875,100900.0
2010-05-13 09:55:00,30.29,30.36,30.28,30.33,61900.0,23.9796,24.035,23.9717,24.0112,61900.0
2010-05-13 10:00:00,30.33,30.38,30.28,30.38,68200.0,24.0112,24.0508,23.9717,24.0508,68200.0
2010-05-13 10:05:00,30.36,30.36,30.26,30.36,49500.0,24.035,24.035,23.9558,24.035,49500.0
2010-05-13 10:10:00,30.36,30.42,30.32,30.35,347500.0,24.035,24.0825,24.0033,24.0271,347500.0
2010-05-13 10:15:00,30.35,30.38,30.3,30.36,116500.0,24.0271,24.0508,23.9875,24.035,116500.0
2010-05-13 10:20:00,30.35,30.39,30.27,30.39,58200.0,24.0271,24.0587,23.9637,24.0587,58200.0
2010-05-13 10:25:00,30.38,30.4,30.34,30.39,81500.0,24.0508,24.0667,24.0192,24.0587,81500.0
2010-05-13 10:30:00,30.38,30.4,30.34,30.35,124000.0,24.0508,24.0667,24.0192,24.0271,124000.0
2010-05-13 10:35:00,30.35,30.41,30.35,30.36,93100.0,24.0271,24.0746,24.0271,24.035,93100.0
2010-05-13 10:40:00,30.37,30.43,30.37,30.41,42100.0,24.0429,24.0904,24.0429,24.0746,42100.0
2010-05-13 10:45:00,30.41,30.42,30.35,30.39,38800.0,24.0746,24.0825,24.0271,24.0587,38800.0
2010-05-13 10:50:00,30.39,30.39,30.33,30.35,36200.0,24.0587,24.0587,24.0112,24.0271,36200.0
2010-05-13 10:55:00,30.35,30.37,30.3,30.31,68800.0,24.0271,24.0429,23.9875,23.9954,68800.0
2010-05-13 11:00:00,30.31,30.31,30.25,30.28,76300.0,23.9954,23.9954,23.9479,23.9717,76300.0
2010-05-13 11:05:00,30.28,30.35,30.28,30.34,58000.0,23.9717,24.0271,23.9717,24.0192,58000.0
2010-05-13 11:10:00,30.34,30.37,30.31,30.35,57000.0,24.0192,24.0429,23.9954,24.0271,57000.0
2010-05-13 11:15:00,30.35,30.37,30.33,30.35,31800.0,24.0271,24.0429,24.0112,24.0271,31800.0
2010-05-13 11:20:00,30.35,30.38,30.32,30.33,44000.0,24.0271,24.0508,24.0033,24.0112,44000.0
2010-05-13 11:25:00,30.33,30.4,30.33,30.4,38400.0,24.0112,24.0667,24.0112,24.0667,38400.0
2010-05-13 11:30:00,30.4,30.4,30.33,30.34,298600.0,24.0667,24.0667,24.0112,24.0192,298600.0
2010-05-13 11:35:00,30.35,30.35,30.26,30.28,40600.0,24.0271,24.0271,23.9558,23.9717,40600.0
2010-05-13 11:40:00,30.28,30.31,30.26,30.28,48000.0,23.9717,23.9954,23.9558,23.9717,48000.0
2010-05-13 11:45:00,30.27,30.31,30.27,30.31,33900.0,23.9637,23.9954,23.9637,23.9954,33900.0
2010-05-13 11:50:00,30.3,30.31,30.25,30.26,65200.0,23.9875,23.9954,23.9479,23.9558,65200.0
2010-05-13 11:55:00,30.25,30.3,30.25,30.28,43300.0,23.9479,23.9875,23.9479,23.9717,43300.0
2010-05-13 12:00:00,30.27,30.33,30.26,30.33,31400.0,23.9637,24.0112,23.9558,24.0112,31400.0
2010-05-13 12:05:00,30.33,30.34,30.3,30.33,39000.0,24.0112,24.0192,23.9875,24.0112,39000.0
2010-05-13 12:10:00,30.34,30.37,30.33,30.34,69600.0,24.0192,24.0429,24.0112,24.0192,69600.0
2010-05-13 12:15:00,30.34,30.36,30.33,30.33,64900.0,24.0192,24.035,24.0112,24.0112,64900.0
2010-05-13 12:20:00,30.33,30.35,30.32,30.32,50500.0,24.0112,24.0271,24.0033,24.0033,50500.0
2010-05-13 12:25:00,30.33,30.35,30.32,30.35,48800.0,24.0112,24.0271,24.0033,24.0271,48800.0
2010-05-13 12:30:00,30.35,30.36,30.34,30.34,46500.0,24.0271,24.035,24.0192,24.0192,46500.0
2010-05-13 12:35:00,30.34,30.4,30.34,30.4,73200.0,24.0192,24.0667,24.0192,24.0667,73200.0
2010-05-13 12:40:00,30.4,30.4,30.36,30.36,80600.0,24.0667,24.0667,24.035,24.035,80600.0
2010-05-13 12:45:00,30.36,30.38,30.32,30.33,53400.0,24.035,24.0508,24.0033,24.0112,53400.0
2010-05-13 12:50:00,30.32,30.35,30.3,30.35,40700.0,24.0033,24.0271,23.9875,24.0271,40700.0
2010-05-13 12:55:00,30.36,30.36,30.33,30.34,49500.0,24.035,24.035,24.0112,24.0192,49500.0
2010-05-13 13:00:00,30.34,30.35,30.31,30.35,34000.0,24.0192,24.0271,23.9954,24.0271,34000.0
2010-05-13 13:05:00,30.34,30.35,30.3,30.35,124400.0,24.0192,24.0271,23.9875,24.0271,124400.0
2010-05-13 13:10:00,30.35,30.4,30.34,30.36,35300.0,24.0271,24.0667,24.0192,24.035,35300.0
2010-05-13 13:15:00,30.36,30.42,30.36,30.4,53900.0,24.035,24.0825,24.035,24.0667,53900.0
2010-05-13 13:20:00,30.4,30.42,30.39,30.39,265600.0,24.0667,24.0825,24.0587,24.0587,265600.0
2010-05-13 13:25:00,30.39,30.42,30.38,30.4,32600.0,24.0587,24.0825,24.0508,24.0667,32600.0
2010-05-13 13:30:00,30.41,30.42,30.39,30.4,36800.0,24.0746,24.0825,24.0587,24.0667,36800.0
2010-05-13 13:35:00,30.4,30.41,30.39,30.4,16300.0,24.0667,24.0746,24.0587,24.0667,16300.0
2010-05-13 13:40:00,30.4,30.41,30.37,30.39,24900.0,24.0667,24.0746,24.0429,24.0587,24900.0
2010-05-13 13:45:00,30.39,30.41,30.38,30.4,85900.0,24.0587,24.0746,24.0508,24.0667,85900.0
2010-05-13 13:50:00,30.4,30.41,30.36,30.39,37400.0,24.0667,24.0746,24.035,24.0587,37400.0
2010-05-13 13:55:00,30.39,30.4,30.39,30.4,12700.0,24.0587,24.0667,24.0587,24.0667,12700.0
2010-05-13 14:00:00,30.4,30.41,30.37,30.4,92800.0,24.0667,24.0746,24.0429,24.0667,92800.0
2010-05-13 14:05:00,30.4,30.41,30.39,30.4,53700.0,24.0667,24.0746,24.0587,24.0667,53700.0
2010-05-13 14:10:00,30.4,30.41,30.39,30.4,48900.0,24.0667,24.0746,24.0587,24.0667,48900.0
2010-05-13 14:15:00,30.4,30.4,30.39,30.4,52300.0,24.0667,24.0667,24.0587,24.0667,52300.0
2010-05-13 14:20:00,30.4,30.42,30.37,30.37,94700.0,24.0667,24.0825,24.0429,24.0429,94700.0
2010-05-13 14:25:00,30.37,30.4,30.36,30.4,50500.0,24.0429,24.0667,24.035,24.0667,50500.0
2010-05-13 14:30:00,30.39,30.4,30.36,30.38,53100.0,24.0587,24.0667,24.035,24.0508,53100.0
2010-05-13 14:35:00,30.37,30.38,30.34,30.36,42700.0,24.0429,24.0508,24.0192,24.035,42700.0
2010-05-13 14:40:00,30.36,30.36,30.33,30.35,14400.0,24.035,24.035,24.0112,24.0271,14400.0
2010-05-13 14:45:00,30.35,30.35,30.3,30.3,30100.0,24.0271,24.0271,23.9875,23.9875,30100.0
2010-05-13 14:50:00,30.3,30.3,30.25,30.27,49300.0,23.9875,23.9875,23.9479,23.9637,49300.0
2010-05-13 14:55:00,30.27,30.29,30.25,30.26,54800.0,23.9637,23.9796,23.9479,23.9558,54800.0
2010-05-13 15:00:00,30.25,30.31,30.24,30.29,126600.0,23.9479,23.9954,23.94,23.9796,126600.0
2010-05-13 15:05:00,30.29,30.31,30.25,30.25,83100.0,23.9796,23.9954,23.9479,23.9479,83100.0
2010-05-13 15:10:00,30.25,30.28,30.19,30.19,125700.0,23.9479,23.9717,23.9004,23.9004,125700.0
2010-05-13 15:15:00,30.19,30.22,30.1,30.1,215900.0,23.9004,23.9242,23.8292,23.8292,215900.0
2010-05-13 15:20:00,30.1,30.24,30.1,30.23,103700.0,23.8292,23.94,23.8292,23.9321,103700.0
2010-05-13 15:25:00,30.22,30.26,30.22,30.24,81300.0,23.9242,23.9558,23.9242,23.94,81300.0
2010-05-13 15:30:00,30.23,30.29,30.23,30.24,179400.0,23.9321,23.9796,23.9321,23.94,179400.0
2010-05-13 15:35:00,30.24,30.26,30.15,30.21,164300.0,23.94,23.9558,23.8687,23.9162,164300.0
2010-05-13 15:40:00,30.2,30.26,30.14,30.23,213700.0,23.9083,23.9558,23.8608,23.9321,213700.0
2010-05-13 15:45:00,30.23,30.29,30.22,30.24,235700.0,23.9321,23.9796,23.9242,23.94,235700.0
2010-05-13 15:50:00,30.24,30.31,30.23,30.25,255100.0,23.94,23.9954,23.9321,23.9479,255100.0
2010-05-13 15:55:00,30.25,30.26,30.18,30.19,572100.0,23.9479,23.9558,23.8925,23.9004,572100.0
2010-05-14 09:30:00,29.97,30.13,29.96,30.05,139000.0,23.7262,23.8529,23.7183,23.7896,139000.0
2010-05-14 09:35:00,30.05,30.05,29.8,29.91,144600.0,23.7896,23.7896,23.5917,23.6787,144600.0
2010-05-14 09:40:00,29.88,29.9,29.6,29.9,189700.0,23.655,23.6708,23.4333,23.6708,189700.0
2010-05-14 09:45:00,29.9,30.16,29.9,29.93,162600.0,23.6708,23.8767,23.6708,23.6946,162600.0
2010-05-14 09:50:00,29.92,29.92,29.74,29.79,121200.0,23.6867,23.6867,23.5442,23.5837,121200.0
2010-05-14 09:55:00,29.79,29.95,29.77,29.89,96000.0,23.5837,23.7104,23.5679,23.6629,96000.0
2010-05-14 10:00:00,29.91,29.92,29.77,29.85,161600.0,23.6787,23.6867,23.5679,23.6312,161600.0
2010-05-14 10:05:00,29.86,29.93,29.83,29.88,78200.0,23.6392,23.6946,23.6154,23.655,78200.0
2010-05-14 10:10:00,29.89,29.97,29.86,29.97,71500.0,23.6629,23.7262,23.6392,23.7262,71500.0
2010-05-14 10:15:00,29.96,30.03,29.96,30.02,200900.0,23.7183,23.7737,23.7183,23.7658,200900.0
2010-05-14 10:20:00,30.02,30.06,29.99,30.05,91900.0,23.7658,23.7975,23.7421,23.7896,91900.0
2010-05-14 10:25:00,30.05,30.05,29.92,29.97,56800.0,23.7896,23.7896,23.6867,23.7262,56800.0
2010-05-14 10:30:00,29.96,30.01,29.93,30.0,433200.0,23.7183,23.7579,23.6946,23.75,433200.0
2010-05-14 10:35:00,30.0,30.03,29.98,30.0,53700.0,23.75,23.7737,23.7342,23.75,53700.0
2010-05-14 10:40:00,30.0,30.06,29.96,30.02,75300.0,23.75,23.7975,23.7183,23.7658,75300.0
2010-05-14 10:45:00,30.02,30.07,30.0,30.05,147200.0,23.7658,23.8054,23.75,23.7896,147200.0
2010-05-14 10:50:00,30.06,30.07,30.01,30.04,40900.0,23.7975,23.8054,23.7579,23.7817,40900.0
2010-05-14 10:55:00,30.03,30.06,29.99,30.05,86100.0,23.7737,23.7975,23.7421,23.7896,86100.0
2010-05-14 11:00:00,30.05,30.06,29.96,29.99,96100.0,23.7896,23.7975,23.7183,23.7421,96100.0
2010-05-14 11:05:00,29.98,30.01,29.88,29.9,163900.0,23.7342,23.7579,23.655,23.6708,163900.0
2010-05-14 11:10:00,29.89,29.94,29.82,29.92,223700.0,23.6629,23.7025,23.6075,23.6867,223700.0
2010-05-14 11:15:00,29.92,29.92,29.74,29.74,94800.0,23.6867,23.6867,23.5442,23.5442,94800.0
2010-05-14 11:20:00,29.74,29.75,29.56,29.71,237800.0,23.5442,23.5521,23.4017,23.5204,237800.0
2010-05-14 11:25:00,29.71,29.78,29.7,29.73,167300.0,23.5204,23.5758,23.5125,23.5362,167300.0
2010-05-14 11:30:00,29.72,29.86,29.7,29.86,103800.0,23.5283,23.6392,23.5125,23.6392,103800.0
2010-05-14 11:35:00,29.85,29.86,29.75,29.76,127800.0,23.6312,23.6392,23.5521,23.56,127800.0
2010-05-14 11:40:00,29.75,29.87,29.71,29.87,66800.0,23.5521,23.6471,23.5204,23.6471,66800.0
2010-05-14 11:45:00,29.87,29.92,29.8,29.9,88700.0,23.6471,23.6867,23.5917,23.6708,88700.0
2010-05-14 11:50:00,29.89,29.9,29.82,29.83,94100.0,23.6629,23.6708,23.6075,23.6154,94100.0
2010-05-14 11:55:00,29.82,29.87,29.8,29.87,83300.0,23.6075,23.6471,23.5917,23.6471,83300.0
2010-05-14 12:00:00,29.87,29.92,29.86,29.92,128200.0,23.6471,23.6867,23.6392,23.6867,128200.0
2010-05-14 12:05:00,29.92,29.93,29.83,29.92,136500.0,23.6867,23.6946,23.6154,23.6867,136500.0
2010-05-14 12:10:00,29.91,29.92,29.83,29.84,74400.0,23.6787,23.6867,23.6154,23.6233,74400.0
2010-05-14 12:15:00,29.83,29.9,29.83,29.9,52300.0,23.6154,23.6708,23.6154,23.6708,52300.0
2010-05-14 12:20:00,29.9,29.95,29.85,29.95,65000.0,23.6708,23.7104,23.6312,23.7104,65000.0
2010-05-14 12:25:00,29.96,29.99,29.9,29.93,67900.0,23.7183,23.7421,23.6708,23.6946,67900.0
2010-05-14 12:30:00,29.93,29.96,29.91,29.94,40900.0,23.6946,23.7183,23.6787,23.7025,40900.0
2010-05-14 12:35:00,29.94,30.07,29.93,30.06,50100.0,23.7025,23.8054,23.6946,23.7975,50100.0
2010-05-14 12:40:00,30.06,30.14,30.06,30.08,169500.0,23.7975,23.8608,23.7975,23.8133,169500.0
2010-05-14 12:45:00,30.08,30.1,30.05,30.05,247400.0,23.8133,23.8292,23.7896,23.7896,247400.0
2010-05-14 12:50:00,30.06,30.06,30.01,30.01,13800.0,23.7975,23.7975,23.7579,23.7579,13800.0
2010-05-14 12:55:00,30.02,30.05,30.0,30.01,55200.0,23.7658,23.7896,23.75,23.7579,55200.0
2010-05-14 13:00:00,30.01,30.07,30.0,30.02,49000.0,23.7579,23.8054,23.75,23.7658,49000.0
2010-05-14 13:05:00,30.02,30.02,30.0,30.0,49400.0,23.7658,23.7658,23.75,23.75,49400.0
2010-05-14 13:10:00,30.0,30.05,30.0,30.04,35100.0,23.75,23.7896,23.75,23.7817,35100.0
2010-05-14 13:15:00,30.05,30.06,29.95,29.96,71600.0,23.7896,23.7975,23.7104,23.7183,71600.0
2010-05-14 13:20:00,29.97,30.0,29.96,30.0,47300.0,23.7262,23.75,23.7183,23.75,47300.0
2010-05-14 13:25:00,30.01,30.01,29.98,29.99,39100.0,23.7579,23.7579,23.7342,23.7421,39100.0
2010-05-14 13:30:00,29.98,29.99,29.96,29.97,83900.0,23.7342,23.7421,23.7183,23.7262,83900.0
2010-05-14 13:35:00,29.97,29.99,29.93,29.94,78200.0,23.7262,23.7421,23.6946,23.7025,78200.0
2010-05-14 13:40:00,29.94,29.97,29.92,29.97,46900.0,23.7025,23.7262,23.6867,23.7262,46900.0
2010-05-14 13:45:00,29.97,30.06,29.97,30.06,55300.0,23.7262,23.7975,23.7262,23.7975,55300.0
2010-05-14 13:50:00,30.06,30.1,30.06,30.09,82600.0,23.7975,23.8292,23.7975,23.8212,82600.0
2010-05-14 13:55:00,30.09,30.12,30.06,30.08,107300.0,23.8212,23.845,23.7975,23.8133,107300.0
2010-05-14 14:00:00,30.07,30.09,30.06,30.09,45900.0,23.8054,23.8212,23.7975,23.8212,45900.0
2010-05-14 14:05:00,30.09,30.1,30.03,30.08,63200.0,23.8212,23.8292,23.7737,23.8133,63200.0
2010-05-14 14:10:00,30.09,30.11,30.01,30.06,103600.0,23.8212,23.8371,23.7579,23.7975,103600.0
2010-05-14 14:15:00,30.06,30.07,29.97,29.98,96900.0,23.7975,23.8054,23.7262,23.7342,96900.0
2010-05-14 14:20:00,29.99,30.05,29.99,30.04,45300.0,23.7421,23.7896,23.7421,23.7817,45300.0
2010-05-14 14:25:00,30.05,30.07,30.0,30.04,51800.0,23.7896,23.8054,23.75,23.7817,51800.0
2010-05-14 14:30:00,30.05,30.11,30.04,30.05,106100.0,23.7896,23.8371,23.7817,23.7896,106100.0
2010-05-14 14:35:00,30.05,30.1,30.04,30.08,60000.0,23.7896,23.8292,23.7817,23.8133,60000.0
2010-05-14 14:40:00,30.08,30.13,30.08,30.11,153900.0,23.8133,23.8529,23.8133,23.8371,153900.0
2010-05-14 14:45:00,30.12,30.16,30.1,30.16,341500.0,23.845,23.8767,23.8292,23.8767,341500.0
2010-05-14 14:50:00,30.16,30.26,30.15,30.24,325500.0,23.8767,23.9558,23.8687,23.94,325500.0
2010-05-14 14:55:00,30.25,30.29,30.21,30.22,287500.0,23.9479,23.9796,23.9162,23.9242,287500.0
2010-05-14 15:00:00,30.21,30.24,30.18,30.23,258700.0,23.9162,23.94,23.8925,23.9321,258700.0
2010-05-14 15:05:00,30.23,30.27,30.21,30.26,158900.0,23.9321,23.9637,23.9162,23.9558,158900.0
2010-05-14 15:10:00,30.26,30.31,30.21,30.21,120200.0,23.9558,23.9954,23.9162,23.9162,120200.0
2010-05-14 15:15:00,30.21,30.24,30.2,30.2,121600.0,23.9162,23.94,23.9083,23.9083,121600.0
2010-05-14 15:20:00,30.2,30.25,30.18,30.22,187400.0,23.9083,23.9479,23.8925,23.9242,187400.0
2010-05-14 15:25:00,30.22,30.28,30.2,30.23,383800.0,23.9242,23.9717,23.9083,23.9321,383800.0
2010-05-14 15:30:00,30.22,30.25,30.22,30.24,368100.0,23.9242,23.9479,23.9242,23.94,368100.0
2010-05-14 15:35:00,30.24,30.25,30.2,30.25,212900.0,23.94,23.9479,23.9083,23.9479,212900.0
2010-05-14 15:40:00,30.25,30.37,30.25,30.37,224000.0,23.9479,24.0429,23.9479,24.0429,224000.0
2010-05-14 15:45:00,30.37,30.4,30.34,30.39,845500.0,24.0429,24.0667,24.0192,24.0587,845500.0
2010-05-14 15:50:00,30.39,30.46,30.33,30.46,328700.0,24.0587,24.1142,24.0112,24.1142,328700.0
2010-05-14 15:55:00,30.46,30.48,30.36,30.41,883900.0,24.1142,24.13,24.035,24.0746,883900.0
2010-05-17 09:30:00,30.47,30.54,30.34,30.43,218100.0,24.1221,24.1775,24.0192,24.0904,218100.0
2010-05-17 09:35:00,30.45,30.6,30.36,30.58,205900.0,24.1062,24.225,24.035,24.2092,205900.0
2010-05-17 09:40:00,30.58,30.64,30.51,30.53,150500.0,24.2092,24.2566,24.1537,24.1696,150500.0
2010-05-17 09:45:00,30.54,30.64,30.46,30.64,276600.0,24.1775,24.2566,24.1142,24.2566,276600.0
2010-05-17 09:50:00,30.64,30.73,30.6,30.62,188800.0,24.2566,24.3279,24.225,24.2408,188800.0
2010-05-17 09:55:00,30.61,30.71,30.61,30.66,226300.0,24.2329,24.3121,24.2329,24.2725,226300.0
2010-05-17 10:00:00,30.68,30.68,30.59,30.63,110200.0,24.2883,24.2883,24.2171,24.2487,110200.0
2010-05-17 10:05:00,30.64,30.64,30.5,30.53,88600.0,24.2566,24.2566,24.1458,24.1696,88600.0
2010-05-17 10:10:00,30.53,30.59,30.52,30.53,87700.0,24.1696,24.2171,24.1617,24.1696,87700.0
2010-05-17 10:15:00,30.52,30.6,30.52,30.59,108300.0,24.1617,24.225,24.1617,24.2171,108300.0
2010-05-17 10:20:00,30.59,30.6,30.54,30.54,83200.0,24.2171,24.225,24.1775,24.1775,83200.0
2010-05-17 10:25:00,30.54,30.58,30.52,30.52,78200.0,24.1775,24.2092,24.1617,24.1617,78200.0
2010-05-17 10:30:00,30.52,30.56,30.5,30.56,64100.0,24.1617,24.1933,24.1458,24.1933,64100.0
2010-05-17 10:35:00,30.57,30.63,30.51,30.52,78300.0,24.2012,24.2487,24.1537,24.1617,78300.0
2010-05-17 10:40:00,30.51,30.53,30.44,30.44,115100.0,24.1537,24.1696,24.0983,24.0983,115100.0
2010-05-17 10:45:00,30.45,30.59,30.42,30.49,124900.0,24.1062,24.2171,24.0825,24.1379,124900.0
2010-05-17 10:50:00,30.49,30.54,30.41,30.46,69300.0,24.1379,24.1775,24.0746,24.1142,69300.0
2010-05-17 10:55:00,30.45,30.46,30.4,30.42,51900.0,24.1062,24.1142,24.0667,24.0825,51900.0
2010-05-17 11:00:00,30.4,30.42,30.33,30.34,72300.0,24.0667,24.0825,24.0112,24.0192,72300.0
2010-05-17 11:05:00,30.35,30.43,30.32,30.43,71800.0,24.0271,24.0904,24.0033,24.0904,71800.0
2010-05-17 11:10:00,30.43,30.43,30.37,30.38,57000.0,24.0904,24.0904,24.0429,24.0508,57000.0
2010-05-17 11:15:00,30.38,30.42,30.33,30.33,49200.0,24.0508,24.0825,24.0112,24.0112,49200.0
2010-05-17 11:20:00,30.33,30.36,30.3,30.33,55200.0,24.0112,24.035,23.9875,24.0112,55200.0
2010-05-17 11:25:00,30.33,30.34,30.26,30.34,63300.0,24.0112,24.0192,23.9558,24.0192,63300.0
2010-05-17 11:30:00,30.33,30.34,30.26,30.34,72700.0,24.0112,24.0192,23.9558,24.0192,72700.0
2010-05-17 11:35:00,30.33,30.38,30.33,30.33,51700.0,24.0112,24.0508,24.0112,24.0112,51700.0
2010-05-17 11:40:00,30.34,30.35,30.31,30.31,104900.0,24.0192,24.0271,23.9954,23.9954,104900.0
2010-05-17 11:45:00,30.31,30.32,30.25,30.3,56600.0,23.9954,24.0033,23.9479,23.9875,56600.0
2010-05-17 11:50:00,30.3,30.3,30.16,30.16,68600.0,23.9875,23.9875,23.8767,23.8767,68600.0
2010-05-17 11:55:00,30.16,30.23,30.12,30.23,73700.0,23.8767,23.9321,23.845,23.9321,73700.0
2010-05-17 12:00:00,30.22,30.22,29.96,29.98,137200.0,23.9242,23.9242,23.7183,23.7342,137200.0
2010-05-17 12:05:00,29.97,29.98,29.87,29.92,113000.0,23.7262,23.7342,23.6471,23.6867,113000.0
2010-05-17 12:10:00,29.92,30.05,29.9,30.04,105400.0,23.6867,23.7896,23.6708,23.7817,105400.0
2010-05-17 12:15:00,30.03,30.05,29.97,30.03,65500.0,23.7737,23.7896,23.7262,23.7737,65500.0
2010-05-17 12:20:00,30.03,30.07,30.0,30.06,47500.0,23.7737,23.8054,23.75,23.7975,47500.0
2010-05-17 12:25:00,30.06,30.13,30.06,30.1,55500.0,23.7975,23.8529,23.7975,23.8292,55500.0
2010-05-17 12:30:00,30.1,30.19,30.09,30.19,42900.0,23.8292,23.9004,23.8212,23.9004,42900.0
2010-05-17 12:35:00,30.2,30.23,30.15,30.21,81100.0,23.9083,23.9321,23.8687,23.9162,81100.0
2010-05-17 12:40:00,30.22,30.26,30.18,30.19,47100.0,23.9242,23.9558,23.8925,23.9004,47100.0
2010-05-17 12:45:00,30.19,30.19,30.15,30.16,36900.0,23.9004,23.9004,23.8687,23.8767,36900.0
2010-05-17 12:50:00,30.15,30.17,30.05,30.16,55800.0,23.8687,23.8846,23.7896,23.8767,55800.0
2010-05-17 12:55:00,30.16,30.16,30.08,30.11,50000.0,23.8767,23.8767,23.8133,23.8371,50000.0
2010-05-17 13:00:00,30.11,30.17,30.08,30.16,72600.0,23.8371,23.8846,23.8133,23.8767,72600.0
2010-05-17 13:05:00,30.16,30.18,30.12,30.16,46200.0,23.8767,23.8925,23.845,23.8767,46200.0
2010-05-17 13:10:00,30.15,30.15,30.08,30.15,53800.0,23.8687,23.8687,23.8133,23.8687,53800.0
2010-05-17 13:15:00,30.15,30.26,30.14,30.26,69100.0,23.8687,23.9558,23.8608,23.9558,69100.0
2010-05-17 13:20:00,30.25,30.26,30.19,30.22,47600.0,23.9479,23.9558,23.9004,23.9242,47600.0
2010-05-17 13:25:00,30.22,30.23,30.19,30.2,53500.0,23.9242,23.9321,23.9004,23.9083,53500.0
2010-05-17 13:30:00,30.2,30.21,30.15,30.16,79400.0,23.9083,23.9162,23.8687,23.8767,79400.0
2010-05-17 13:35:00,30.16,30.17,30.08,30.08,136500.0,23.8767,23.8846,23.8133,23.8133,136500.0
2010-05-17 13:40:00,30.08,30.09,30.04,30.04,40200.0,23.8133,23.8212,23.7817,23.7817,40200.0
2010-05-17 13:45:00,30.05,30.12,30.03,30.12,42000.0,23.7896,23.845,23.7737,23.845,42000.0
2010-05-17 13:50:00,30.11,30.11,30.06,30.1,36000.0,23.8371,23.8371,23.7975,23.8292,36000.0
2010-05-17 13:55:00,30.11,30.17,30.11,30.17,57700.0,23.8371,23.8846,23.8371,23.8846,57700.0
2010-05-17 14:00:00,30.17,30.22,30.12,30.18,58800.0,23.8846,23.9242,23.845,23.8925,58800.0
2010-05-17 14:05:00,30.18,30.19,30.14,30.15,48800.0,23.8925,23.9004,23.8608,23.8687,48800.0
2010-05-17 14:10:00,30.15,30.21,30.14,30.2,90700.0,23.8687,23.9162,23.8608,23.9083,90700.0
2010-05-17 14:15:00,30.19,30.25,30.19,30.25,50900.0,23.9004,23.9479,23.9004,23.9479,50900.0
2010-05-17 14:20:00,30.25,30.26,30.2,30.2,39300.0,23.9479,23.9558,23.9083,23.9083,39300.0
2010-05-17 14:25:00,30.2,30.23,30.16,30.19,41000.0,23.9083,23.9321,23.8767,23.9004,41000.0
2010-05-17 14:30:00,30.18,30.24,30.16,30.17,62700.0,23.8925,23.94,23.8767,23.8846,62700.0
2010-05-17 14:35:00,30.18,30.25,30.15,30.24,72900.0,23.8925,23.9479,23.8687,23.94,72900.0
2010-05-17 14:40:00,30.25,30.28,30.24,30.24,57800.0,23.9479,23.9717,23.94,23.94,57800.0
2010-05-17 14:45:00,30.24,30.3,30.23,30.26,56300.0,23.94,23.9875,23.9321,23.9558,56300.0
2010-05-17 14:50:00,30.25,30.29,30.22,30.25,70300.0,23.9479,23.9796,23.9242,23.9479,70300.0
2010-05-17 14:55:00,30.25,30.33,30.25,30.3,88100.0,23.9479,24.0112,23.9479,23.9875,88100.0
2010-05-17 15:00:00,30.31,30.42,30.28,30.38,107100.0,23.9954,24.0825,23.9717,24.0508,107100.0
2010-05-17 15:05:00,30.39,30.4,30.28,30.3,168900.0,24.0587,24.0667,23.9717,23.9875,168900.0
2010-05-17 15:10:00,30.31,30.42,30.3,30.42,112800.0,23.9954,24.0825,23.9875,24.0825,112800.0
2010-05-17 15:15:00,30.42,30.42,30.31,30.32,118800.0,24.0825,24.0825,23.9954,24.0033,118800.0
2010-05-17 15:20:00,30.33,30.37,30.25,30.31,101300.0,24.0112,24.0429,23.9479,23.9954,101300.0
2010-05-17 15:25:00,30.31,30.35,30.29,30.32,92100.0,23.9954,24.0271,23.9796,24.0033,92100.0
2010-05-17 15:30:00,30.31,30.36,30.31,30.33,161100.0,23.9954,24.035,23.9954,24.0112,161100.0
2010-05-17 15:35:00,30.33,30.44,30.33,30.43,322600.0,24.0112,24.0983,24.0112,24.0904,322600.0
2010-05-17 15:40:00,30.42,30.44,30.39,30.4,216300.0,24.0825,24.0983,24.0587,24.0667,216300.0
2010-05-17 15:45:00,30.4,30.44,30.38,30.43,340900.0,24.0667,24.0983,24.0508,24.0904,340900.0
2010-05-17 15:50:00,30.44,30.48,30.43,30.47,315500.0,24.0983,24.13,24.0904,24.1221,315500.0
2010-05-17 15:55:00,30.48,30.48,30.41,30.44,403100.0,24.13,24.13,24.0746,24.0983,403100.0
2010-05-18 09:30:00,30.53,30.72,30.46,30.69,333100.0,24.1696,24.32,24.1142,24.2962,333100.0
2010-05-18 09:35:00,30.7,30.74,30.55,30.65,198100.0,24.3041,24.3358,24.1854,24.2646,198100.0
2010-05-18 09:40:00,30.65,30.65,30.53,30.65,77700.0,24.2646,24.2646,24.1696,24.2646,77700.0
2010-05-18 09:45:00,30.65,30.68,30.6,30.66,134800.0,24.2646,24.2883,24.225,24.2725,134800.0
2010-05-18 09:50:00,30.67,30.67,30.53,30.61,101000.0,24.2804,24.2804,24.1696,24.2329,101000.0
2010-05-18 09:55:00,30.62,30.7,30.6,30.65,158000.0,24.2408,24.3041,24.225,24.2646,158000.0
2010-05-18 10:00:00,30.64,30.66,30.58,30.59,164500.0,24.2566,24.2725,24.2092,24.2171,164500.0
2010-05-18 10:05:00,30.6,30.65,30.59,30.64,105100.0,24.225,24.2646,24.2171,24.2566,105100.0
2010-05-18 10:10:00,30.64,30.66,30.6,30.65,180700.0,24.2566,24.2725,24.225,24.2646,180700.0
2010-05-18 10:15:00,30.65,30.65,30.57,30.62,92600.0,24.2646,24.2646,24.2012,24.2408,92600.0
2010-05-18 10:20:00,30.61,30.66,30.61,30.65,67800.0,24.2329,24.2725,24.2329,24.2646,67800.0
2010-05-18 10:25:00,30.65,30.65,30.53,30.53,79700.0,24.2646,24.2646,24.1696,24.1696,79700.0
2010-05-18 10:30:00,30.53,30.56,30.47,30.52,106100.0,24.1696,24.1933,24.1221,24.1617,106100.0
2010-05-18 10:35:00,30.52,30.63,30.51,30.63,102300.0,24.1617,24.2487,24.1537,24.2487,102300.0
2010-05-18 10:40:00,30.63,30.63,30.54,30.6,138000.0,24.2487,24.2487,24.1775,24.225,138000.0
2010-05-18 10:45:00,30.6,30.66,30.59,30.6,293300.0,24.225,24.2725,24.2171,24.225,293300.0
2010-05-18 10:50:00,30.6,30.62,30.51,30.58,101900.0,24.225,24.2408,24.1537,24.2092,101900.0
2010-05-18 10:55:00,30.58,30.62,30.56,30.61,95500.0,24.2092,24.2408,24.1933,24.2329,95500.0
2010-05-18 11:00:00,30.6,30.64,30.57,30.61,97300.0,24.225,24.2566,24.2012,24.2329,97300.0
2010-05-18 11:05:00,30.61,30.63,30.54,30.54,97200.0,24.2329,24.2487,24.1775,24.1775,97200.0
2010-05-18 11:10:00,30.54,30.59,30.53,30.56,64700.0,24.1775,24.2171,24.1696,24.1933,64700.0
2010-05-18 11:15:00,30.57,30.6,30.52,30.56,80600.0,24.2012,24.225,24.1617,24.1933,80600.0
2010-05-18 11:20:00,30.56,30.58,30.52,30.55,63400.0,24.1933,24.2092,24.1617,24.1854,63400.0
2010-05-18 11:25:00,30.55,30.65,30.54,30.64,91800.0,24.1854,24.2646,24.1775,24.2566,91800.0
2010-05-18 11:30:00,30.64,30.66,30.63,30.65,65400.0,24.2566,24.2725,24.2487,24.2646,65400.0
2010-05-18 11:35:00,30.64,30.65,30.59,30.63,50700.0,24.2566,24.2646,24.2171,24.2487,50700.0
2010-05-18 11:40:00,30.62,30.63,30.46,30.48,122800.0,24.2408,24.2487,24.1142,24.13,122800.0
2010-05-18 11:45:00,30.49,30.54,30.48,30.51,78500.0,24.1379,24.1775,24.13,24.1537,78500.0
2010-05-18 11:50:00,30.5,30.5,30.44,30.46,59800.0,24.1458,24.1458,24.0983,24.1142,59800.0
2010-05-18 11:55:00,30.45,30.53,30.45,30.5,49800.0,24.1062,24.1696,24.1062,24.1458,49800.0
2010-05-18 12:00:00,30.5,30.51,30.39,30.43,56200.0,24.1458,24.1537,24.0587,24.0904,56200.0
2010-05-18 12:05:00,30.42,30.43,30.38,30.42,36700.0,24.0825,24.0904,24.0508,24.0825,36700.0
2010-05-18 12:10:00,30.43,30.5,30.42,30.44,53300.0,24.0904,24.1458,24.0825,24.0983,53300.0
2010-05-18 12:15:00,30.44,30.51,30.44,30.49,99400.0,24.0983,24.1537,24.0983,24.1379,99400.0
2010-05-18 12:20:00,30.48,30.51,30.42,30.43,100900.0,24.13,24.1537,24.0825,24.0904,100900.0
2010-05-18 12:25:00,30.44,30.51,30.44,30.49,43300.0,24.0983,24.1537,24.0983,24.1379,43300.0
2010-05-18 12:30:00,30.49,30.51,30.46,30.5,39400.0,24.1379,24.1537,24.1142,24.1458,39400.0
2010-05-18 12:35:00,30.49,30.52,30.47,30.47,101700.0,24.1379,24.1617,24.1221,24.1221,101700.0
2010-05-18 12:40:00,30.47,30.5,30.46,30.48,43300.0,24.1221,24.1458,24.1142,24.13,43300.0
2010-05-18 12:45:00,30.48,30.53,30.47,30.5,58500.0,24.13,24.1696,24.1221,24.1458,58500.0
2010-05-18 12:50:00,30.51,30.53,30.44,30.45,74900.0,24.1537,24.1696,24.0983,24.1062,74900.0
2010-05-18 12:55:00,30.46,30.51,30.4,30.4,78200.0,24.1142,24.1537,24.0667,24.0667,78200.0
2010-05-18 13:00:00,30.39,30.42,30.33,30.41,96200.0,24.0587,24.0825,24.0112,24.0746,96200.0
2010-05-18 13:05:00,30.38,30.4,30.27,30.35,139900.0,24.0508,24.0667,23.9637,24.0271,139900.0
2010-05-18 13:10:00,30.34,30.36,30.25,30.31,72900.0,24.0192,24.035,23.9479,23.9954,72900.0
2010-05-18 13:15:00,30.32,30.34,30.29,30.3,60800.0,24.0033,24.0192,23.9796,23.9875,60800.0
2010-05-18 13:20:00,30.3,30.38,30.3,30.33,59700.0,23.9875,24.0508,23.9875,24.0112,59700.0
2010-05-18 13:25:00,30.32,30.39,30.3,30.35,45200.0,24.0033,24.0587,23.9875,24.0271,45200.0
2010-05-18 13:30:00,30.36,30.4,30.35,30.4,37200.0,24.035,24.0667,24.0271,24.0667,37200.0
2010-05-18 13:35:00,30.4,30.43,30.29,30.31,82200.0,24.0667,24.0904,23.9796,23.9954,82200.0
2010-05-18 13:40:00,30.32,30.38,30.29,30.3,98300.0,24.0033,24.0508,23.9796,23.9875,98300.0
2010-05-18 13:45:00,30.31,30.37,30.27,30.32,80100.0,23.9954,24.0429,23.9637,24.0033,80100.0
2010-05-18 13:50:00,30.32,30.33,30.28,30.29,34600.0,24.0033,24.0112,23.9717,23.9796,34600.0
2010-05-18 13:55:00,30.29,30.35,30.25,30.27,83100.0,23.9796,24.0271,23.9479,23.9637,83100.0
2010-05-18 14:00:00,30.27,30.34,30.26,30.29,68400.0,23.9637,24.0192,23.9558,23.9796,68400.0
2010-05-18 14:05:00,30.29,30.36,30.26,30.33,50800.0,23.9796,24.035,23.9558,24.0112,50800.0
2010-05-18 14:10:00,30.32,30.39,30.31,30.31,50300.0,24.0033,24.0587,23.9954,23.9954,50300.0
2010-05-18 14:15:00,30.32,30.35,30.3,30.33,31500.0,24.0033,24.0271,23.9875,24.0112,31500.0
2010-05-18 14:20:00,30.33,30.33,30.26,30.28,92000.0,24.0112,24.0112,23.9558,23.9717,92000.0
2010-05-18 14:25:00,30.27,30.3,30.22,30.23,75700.0,23.9637,23.9875,23.9242,23.9321,75700.0
2010-05-18 14:30:00,30.23,30.25,30.16,30.16,101600.0,23.9321,23.9479,23.8767,23.8767,101600.0
2010-05-18 14:35:00,30.16,30.2,30.12,30.12,95800.0,23.8767,23.9083,23.845,23.845,95800.0
2010-05-18 14:40:00,30.12,30.22,30.09,30.2,70900.0,23.845,23.9242,23.8212,23.9083,70900.0
2010-05-18 14:45:00,30.2,30.23,30.16,30.18,93300.0,23.9083,23.9321,23.8767,23.8925,93300.0
2010-05-18 14:50:00,30.18,30.2,30.14,30.15,66500.0,23.8925,23.9083,23.8608,23.8687,66500.0
2010-05-18 14:55:00,30.16,30.21,30.14,30.19,142000.0,23.8767,23.9162,23.8608,23.9004,142000.0
2010-05-18 15:00:00,30.19,30.2,30.14,30.16,155600.0,23.9004,23.9083,23.8608,23.8767,155600.0
2010-05-18 15:05:00,30.16,30.19,30.1,30.17,105300.0,23.8767,23.9004,23.8292,23.8846,105300.0
2010-05-18 15:10:00,30.17,30.27,30.15,30.27,102500.0,23.8846,23.9637,23.8687,23.9637,102500.0
2010-05-18 15:15:00,30.28,30.32,30.26,30.26,257900.0,23.9717,24.0033,23.9558,23.9558,257900.0
2010-05-18 15:20:00,30.25,30.27,30.19,30.2,129500.0,23.9479,23.9637,23.9004,23.9083,129500.0
2010-05-18 15:25:00,30.2,30.2,30.11,30.12,81000.0,23.9083,23.9083,23.8371,23.845,81000.0
2010-05-18 15:30:00,30.12,30.15,30.08,30.13,168900.0,23.845,23.8687,23.8133,23.8529,168900.0
2010-05-18 15:35:00,30.13,30.19,30.11,30.17,167200.0,23.8529,23.9004,23.8371,23.8846,167200.0
2010-05-18 15:40:00,30.17,30.29,30.15,30.27,266100.0,23.8846,23.9796,23.8687,23.9637,266100.0
2010-05-18 15:45:00,30.27,30.31,30.22,30.23,343800.0,23.9637,23.9954,23.9242,23.9321,343800.0
2010-05-18 15:50:00,30.23,30.25,30.17,30.22,258900.0,23.9321,23.9479,23.8846,23.9242,258900.0
2010-05-18 15:55:00,30.21,30.22,30.15,30.15,327000.0,23.9162,23.9242,23.8687,23.8687,327000.0
2010-05-19 09:30:00,30.11,30.11,29.75,29.9,129500.0,23.8371,23.8371,23.5521,23.6708,129500.0
2010-05-19 09:35:00,29.89,29.96,29.79,29.91,90600.0,23.6629,23.7183,23.5837,23.6787,90600.0
2010-05-19 09:40:00,29.91,29.97,29.77,29.95,164600.0,23.6787,23.7262,23.5679,23.7104,164600.0
2010-05-19 09:45:00,29.96,30.13,29.96,30.11,114000.0,23.7183,23.8529,23.7183,23.8371,114000.0
2010-05-19 09:50:00,30.1,30.25,30.1,30.16,158900.0,23.8292,23.9479,23.8292,23.8767,158900.0
2010-05-19 09:55:00,30.18,30.25,30.15,30.18,139000.0,23.8925,23.9479,23.8687,23.8925,139000.0
2010-05-19 10:00:00,30.18,30.21,30.08,30.12,127000.0,23.8925,23.9162,23.8133,23.845,127000.0
2010-05-19 10:05:00,30.12,30.25,30.12,30.17,110300.0,23.845,23.9479,23.845,23.8846,110300.0
2010-05-19 10:10:00,30.16,30.17,30.08,30.12,87000.0,23.8767,23.8846,23.8133,23.845,87000.0
2010-05-19 10:15:00,30.11,30.13,29.9,29.93,121100.0,23.8371,23.8529,23.6708,23.6946,121100.0
2010-05-19 10:20:00,29.94,29.95,29.84,29.85,244300.0,23.7025,23.7104,23.6233,23.6312,244300.0
2010-05-19 10:25:00,29.85,30.0,29.84,30.0,161700.0,23.6312,23.75,23.6233,23.75,161700.0
2010-05-19 10:30:00,29.99,30.05,29.89,30.05,140100.0,23.7421,23.7896,23.6629,23.7896,140100.0
2010-05-19 10:35:00,30.05,30.09,30.02,30.05,99600.0,23.7896,23.8212,23.7658,23.7896,99600.0
2010-05-19 10:40:00,30.05,30.1,29.98,30.08,143400.0,23.7896,23.8292,23.7342,23.8133,143400.0
2010-05-19 10:45:00,30.08,30.08,29.98,29.99,178100.0,23.8133,23.8133,23.7342,23.7421,178100.0
2010-05-19 10:50:00,29.99,30.04,29.94,30.03,104100.0,23.7421,23.7817,23.7025,23.7737,104100.0
2010-05-19 10:55:00,30.02,30.12,30.02,30.09,260400.0,23.7658,23.845,23.7658,23.8212,260400.0
2010-05-19 11:00:00,30.09,30.1,29.99,30.01,133400.0,23.8212,23.8292,23.7421,23.7579,133400.0
2010-05-19 11:05:00,30.01,30.03,29.96,29.98,94300.0,23.7579,23.7737,23.7183,23.7342,94300.0
2010-05-19 11:10:00,29.98,30.0,29.94,29.99,91800.0,23.7342,23.75,23.7025,23.7421,91800.0
2010-05-19 11:15:00,29.99,30.03,29.97,29.97,109600.0,23.7421,23.7737,23.7262,23.7262,109600.0
2010-05-19 11:20:00,29.98,30.0,29.88,29.89,88700.0,23.7342,23.75,23.655,23.6629,88700.0
2010-05-19 11:25:00,29.88,29.9,29.84,29.85,150400.0,23.655,23.6708,23.6233,23.6312,150400.0
2010-05-19 11:30:00,29.86,29.88,29.76,29.86,76100.0,23.6392,23.655,23.56,23.6392,76100.0
2010-05-19 11:35:00,29.86,29.9,29.86,29.87,46600.0,23.6392,23.6708,23.6392,23.6471,46600.0
2010-05-19 11:40:00,29.87,29.91,29.81,29.81,140000.0,23.6471,23.6787,23.5996,23.5996,140000.0
2010-05-19 11:45:00,29.81,29.85,29.78,29.81,116700.0,23.5996,23.6312,23.5758,23.5996,116700.0
2010-05-19 11:50:00,29.8,29.85,29.78,29.81,260200.0,23.5917,23.6312,23.5758,23.5996,260200.0
2010-05-19 11:55:00,29.81,29.91,29.78,29.89,105600.0,23.5996,23.6787,23.5758,23.6629,105600.0
2010-05-19 12:00:00,29.89,30.0,29.88,29.98,130200.0,23.6629,23.75,23.655,23.7342,130200.0
2010-05-19 12:05:00,29.98,29.98,29.85,29.88,190300.0,23.7342,23.7342,23.6312,23.655,190300.0
2010-05-19 12:10:00,29.89,29.93,29.87,29.93,68000.0,23.6629,23.6946,23.6471,23.6946,68000.0
2010-05-19 12:15:00,29.92,29.92,29.8,29.87,87300.0,23.6867,23.6867,23.5917,23.6471,87300.0
2010-05-19 12:20:00,29.86,29.91,29.83,29.89,118800.0,23.6392,23.6787,23.6154,23.6629,118800.0
2010-05-19 12:25:00,29.89,29.95,29.86,29.88,194300.0,23.6629,23.7104,23.6392,23.655,194300.0
2010-05-19 12:30:00,29.88,29.93,29.85,29.92,78700.0,23.655,23.6946,23.6312,23.6867,78700.0
2010-05-19 12:35:00,29.92,29.96,29.89,29.92,84600.0,23.6867,23.7183,23.6629,23.6867,84600.0
2010-05-19 12:40:00,29.92,29.95,29.89,29.91,76100.0,23.6867,23.7104,23.6629,23.6787,76100.0
2010-05-19 12:45:00,29.9,29.98,29.89,29.95,107900.0,23.6708,23.7342,23.6629,23.7104,107900.0
2010-05-19 12:50:00,29.95,29.97,29.87,29.96,48500.0,23.7104,23.7262,23.6471,23.7183,48500.0
2010-05-19 12:55:00,29.95,30.08,29.92,30.06,78000.0,23.7104,23.8133,23.6867,23.7975,78000.0
2010-05-19 13:00:00,30.07,30.1,29.99,30.08,63500.0,23.8054,23.8292,23.7421,23.8133,63500.0
2010-05-19 13:05:00,30.07,30.09,29.97,30.02,60500.0,23.8054,23.8212,23.7262,23.7658,60500.0
2010-05-19 13:10:00,30.02,30.1,30.0,30.05,47100.0,23.7658,23.8292,23.75,23.7896,47100.0
2010-05-19 13:15:00,30.05,30.05,29.97,30.02,53900.0,23.7896,23.7896,23.7262,23.7658,53900.0
2010-05-19 13:20:00,30.02,30.14,30.02,30.09,106700.0,23.7658,23.8608,23.7658,23.8212,106700.0
2010-05-19 13:25:00,30.1,30.12,30.03,30.1,104500.0,23.8292,23.845,23.7737,23.8292,104500.0
2010-05-19 13:30:00,30.1,30.1,30.03,30.03,49900.0,23.8292,23.8292,23.7737,23.7737,49900.0
2010-05-19 13:35:00,30.02,30.02,29.94,29.98,57000.0,23.7658,23.7658,23.7025,23.7342,57000.0
2010-05-19 13:40:00,29.98,30.03,29.97,30.03,77800.0,23.7342,23.7737,23.7262,23.7737,77800.0
2010-05-19 13:45:00,30.02,30.1,29.98,30.09,167300.0,23.7658,23.8292,23.7342,23.8212,167300.0
2010-05-19 13:50:00,30.09,30.09,30.0,30.03,42500.0,23.8212,23.8212,23.75,23.7737,42500.0
2010-05-19 13:55:00,30.03,30.04,29.96,29.97,65200.0,23.7737,23.7817,23.7183,23.7262,65200.0
2010-05-19 14:00:00,29.97,30.04,29.94,29.99,81100.0,23.7262,23.7817,23.7025,23.7421,81100.0
2010-05-19 14:05:00,30.0,30.03,29.93,29.94,85900.0,23.75,23.7737,23.6946,23.7025,85900.0
2010-05-19 14:10:00,29.93,29.97,29.9,29.97,67600.0,23.6946,23.7262,23.6708,23.7262,67600.0
2010-05-19 14:15:00,29.98,29.99,29.91,29.91,81400.0,23.7342,23.7421,23.6787,23.6787,81400.0
2010-05-19 14:20:00,29.92,29.96,29.92,29.94,53500.0,23.6867,23.7183,23.6867,23.7025,53500.0
2010-05-19 14:25:00,29.93,29.98,29.92,29.98,54300.0,23.6946,23.7342,23.6867,23.7342,54300.0
2010-05-19 14:30:00,29.98,29.99,29.89,29.9,61900.0,23.7342,23.7421,23.6629,23.6708,61900.0
2010-05-19 14:35:00,29.9,29.96,29.87,29.9,67200.0,23.6708,23.7183,23.6471,23.6708,67200.0
2010-05-19 14:40:00,29.89,29.96,29.88,29.93,78400.0,23.6629,23.7183,23.655,23.6946,78400.0
2010-05-19 14:45:00,29.93,29.98,29.93,29.97,69300.0,23.6946,23.7342,23.6946,23.7262,69300.0
2010-05-19 14:50:00,29.97,29.98,29.86,29.95,87700.0,23.7262,23.7342,23.6392,23.7104,87700.0
2010-05-19 14:55:00,29.95,29.98,29.89,29.92,275700.0,23.7104,23.7342,23.6629,23.6867,275700.0
2010-05-19 15:00:00,29.92,29.97,29.92,29.94,174100.0,23.6867,23.7262,23.6867,23.7025,174100.0
2010-05-19 15:05:00,29.94,29.97,29.88,29.9,380700.0,23.7025,23.7262,23.655,23.6708,380700.0
2010-05-19 15:10:00,29.9,29.9,29.82,29.84,101400.0,23.6708,23.6708,23.6075,23.6233,101400.0
2010-05-19 15:15:00,29.83,29.93,29.83,29.9,100000.0,23.6154,23.6946,23.6154,23.6708,100000.0
2010-05-19 15:20:00,29.91,29.92,29.83,29.87,147800.0,23.6787,23.6867,23.6154,23.6471,147800.0
2010-05-19 15:25:00,29.89,29.95,29.86,29.95,143100.0,23.6629,23.7104,23.6392,23.7104,143100.0
2010-05-19 15:30:00,29.95,29.98,29.92,29.95,125500.0,23.7104,23.7342,23.6867,23.7104,125500.0
2010-05-19 15:35:00,29.95,30.09,29.91,30.04,228800.0,23.7104,23.8212,23.6787,23.7817,228800.0
2010-05-19 15:40:00,30.05,30.1,30.0,30.08,166400.0,23.7896,23.8292,23.75,23.8133,166400.0
2010-05-19 15:45:00,30.09,30.13,30.0,30.03,265300.0,23.8212,23.8529,23.75,23.7737,265300.0
2010-05-19 15:50:00,30.02,30.03,30.0,30.01,178200.0,23.7658,23.7737,23.75,23.7579,178200.0
2010-05-19 15:55:00,30.01,30.03,29.96,29.99,481300.0,23.7579,23.7737,23.7183,23.7421,481300.0
2010-05-20 09:30:00,29.52,29.52,29.24,29.24,144500.0,23.37,23.37,23.1483,23.1483,144500.0
2010-05-20 09:35:00,29.25,29.37,29.06,29.36,90500.0,23.1562,23.2512,23.0058,23.2433,90500.0
2010-05-20 09:40:00,29.36,29.4,29.19,29.25,127300.0,23.2433,23.275,23.1087,23.1562,127300.0
2010-05-20 09:45:00,29.25,29.53,29.25,29.43,197600.0,23.1562,23.3779,23.1562,23.2987,197600.0
2010-05-20 09:50:00,29.43,29.65,29.43,29.6,83400.0,23.2987,23.4729,23.2987,23.4333,83400.0
2010-05-20 09:55:00,29.6,29.61,29.53,29.54,56900.0,23.4333,23.4412,23.3779,23.3858,56900.0
2010-05-20 10:00:00,29.54,29.62,29.47,29.54,100200.0,23.3858,23.4492,23.3304,23.3858,100200.0
2010-05-20 10:05:00,29.54,29.6,29.49,29.5,147900.0,23.3858,23.4333,23.3462,23.3542,147900.0
2010-05-20 10:10:00,29.5,29.53,29.33,29.34,112700.0,23.3542,23.3779,23.2196,23.2275,112700.0
2010-05-20 10:15:00,29.34,29.37,29.24,29.3,118600.0,23.2275,23.2512,23.1483,23.1958,118600.0
2010-05-20 10:20:00,29.31,29.35,29.19,29.2,199200.0,23.2037,23.2354,23.1087,23.1167,199200.0
2010-05-20 10:25:00,29.2,29.26,29.14,29.24,141000.0,23.1167,23.1642,23.0692,23.1483,141000.0
2010-05-20 10:30:00,29.25,29.43,29.23,29.39,105800.0,23.1562,23.2987,23.1404,23.2671,105800.0
2010-05-20 10:35:00,29.38,29.45,29.35,29.4,124800.0,23.2592,23.3146,23.2354,23.275,124800.0
2010-05-20 10:40:00,29.41,29.44,29.33,29.4,116400.0,23.2829,23.3067,23.2196,23.275,116400.0
2010-05-20 10:45:00,29.4,29.47,29.38,29.38,77000.0,23.275,23.3304,23.2592,23.2592,77000.0
2010-05-20 10:50:00,29.38,29.58,29.38,29.48,109500.0,23.2592,23.4175,23.2592,23.3383,109500.0
2010-05-20 10:55:00,29.49,29.5,29.42,29.47,92000.0,23.3462,23.3542,23.2908,23.3304,92000.0
2010-05-20 11:00:00,29.47,29.56,29.44,29.5,80500.0,23.3304,23.4017,23.3067,23.3542,80500.0
2010-05-20 11:05:00,29.5,29.6,29.49,29.55,93500.0,23.3542,23.4333,23.3462,23.3937,93500.0
2010-05-20 11:10:00,29.56,29.57,29.44,29.46,88100.0,23.4017,23.4096,23.3067,23.3225,88100.0
2010-05-20 11:15:00,29.46,29.49,29.39,29.45,64200.0,23.3225,23.3462,23.2671,23.3146,64200.0
2010-05-20 11:20:00,29.45,29.53,29.41,29.5,81800.0,23.3146,23.3779,23.2829,23.3542,81800.0
2010-05-20 11:25:00,29.49,29.57,29.45,29.56,76300.0,23.3462,23.4096,23.3146,23.4017,76300.0
2010-05-20 11:30:00,29.56,29.58,29.53,29.54,73900.0,23.4017,23.4175,23.3779,23.3858,73900.0
2010-05-20 11:35:00,29.53,29.55,29.45,29.55,67000.0,23.3779,23.3937,23.3146,23.3937,67000.0
2010-05-20 11:40:00,29.55,29.56,29.46,29.49,52700.0,23.3937,23.4017,23.3225,23.3462,52700.0
2010-05-20 11:45:00,29.49,29.57,29.49,29.52,46600.0,23.3462,23.4096,23.3462,23.37,46600.0
2010-05-20 11:50:00,29.51,29.54,29.44,29.49,76400.0,23.3621,23.3858,23.3067,23.3462,76400.0
2010-05-20 11:55:00,29.49,29.49,29.37,29.38,112800.0,23.3462,23.3462,23.2512,23.2592,112800.0
2010-05-20 12:00:00,29.38,29.41,29.35,29.37,95700.0,23.2592,23.2829,23.2354,23.2512,95700.0
2010-05-20 12:05:00,29.37,29.42,29.35,29.41,55800.0,23.2512,23.2908,23.2354,23.2829,55800.0
2010-05-20 12:10:00,29.4,29.41,29.32,29.33,66200.0,23.275,23.2829,23.2117,23.2196,66200.0
2010-05-20 12:15:00,29.32,29.33,29.27,29.29,111000.0,23.2117,23.2196,23.1721,23.1879,111000.0
2010-05-20 12:20:00,29.29,29.3,29.25,29.26,59300.0,23.1879,23.1958,23.1562,23.1642,59300.0
2010-05-20 12:25:00,29.25,29.32,29.24,29.32,76200.0,23.1562,23.2117,23.1483,23.2117,76200.0
2010-05-20 12:30:00,29.31,29.32,29.23,29.24,40700.0,23.2037,23.2117,23.1404,23.1483,40700.0
2010-05-20 12:35:00,29.23,29.28,29.22,29.28,95600.0,23.1404,23.18,23.1325,23.18,95600.0
2010-05-20 12:40:00,29.27,29.28,29.24,29.24,44900.0,23.1721,23.18,23.1483,23.1483,44900.0
2010-05-20 12:45:00,29.23,29.26,29.18,29.21,63300.0,23.1404,23.1642,23.1008,23.1246,63300.0
2010-05-20 12:50:00,29.21,29.23,29.15,29.15,69900.0,23.1246,23.1404,23.0771,23.0771,69900.0
2010-05-20 12:55:00,29.15,29.2,29.09,29.11,189000.0,23.0771,23.1167,23.0296,23.0454,189000.0
2010-05-20 13:00:00,29.11,29.17,29.08,29.16,148200.0,23.0454,23.0929,23.0217,23.085,148200.0
2010-05-20 13:05:00,29.15,29.18,29.1,29.11,124900.0,23.0771,23.1008,23.0375,23.0454,124900.0
2010-05-20 13:10:00,29.11,29.19,29.1,29.14,142100.0,23.0454,23.1087,23.0375,23.0692,142100.0
2010-05-20 13:15:00,29.13,29.15,29.1,29.15,74400.0,23.0612,23.0771,23.0375,23.0771,74400.0
2010-05-20 13:20:00,29.14,29.22,29.12,29.22,203800.0,23.0692,23.1325,23.0533,23.1325,203800.0
2010-05-20 13:25:00,29.23,29.28,29.17,29.24,87500.0,23.1404,23.18,23.0929,23.1483,87500.0
2010-05-20 13:30:00,29.24,29.35,29.22,29.29,87700.0,23.1483,23.2354,23.1325,23.1879,87700.0
2010-05-20 13:35:00,29.28,29.28,29.21,29.21,48900.0,23.18,23.18,23.1246,23.1246,48900.0
2010-05-20 13:40:00,29.21,29.34,29.21,29.3,76700.0,23.1246,23.2275,23.1246,23.1958,76700.0
2010-05-20 13:45:00,29.3,29.36,29.19,29.21,99000.0,23.1958,23.2433,23.1087,23.1246,99000.0
2010-05-20 13:50:00,29.21,29.25,29.16,29.22,115500.0,23.1246,23.1562,23.085,23.1325,115500.0
2010-05-20 13:55:00,29.21,29.25,29.13,29.18,159700.0,23.1246,23.1562,23.0612,23.1008,159700.0
2010-05-20 14:00:00,29.17,29.2,29.08,29.11,115800.0,23.0929,23.1167,23.0217,23.0454,115800.0
2010-05-20 14:05:00,29.1,29.21,29.06,29.11,117800.0,23.0375,23.1246,23.0058,23.0454,117800.0
2010-05-20 14:10:00,29.11,29.22,29.11,29.21,125800.0,23.0454,23.1325,23.0454,23.1246,125800.0
2010-05-20 14:15:00,29.21,29.25,29.15,29.25,83400.0,23.1246,23.1562,23.0771,23.1562,83400.0
2010-05-20 14:20:00,29.25,29.37,29.25,29.35,93800.0,23.1562,23.2512,23.1562,23.2354,93800.0
2010-05-20 14:25:00,29.35,29.36,29.23,29.27,122300.0,23.2354,23.2433,23.1404,23.1721,122300.0
2010-05-20 14:30:00,29.26,29.33,29.21,29.28,163500.0,23.1642,23.2196,23.1246,23.18,163500.0
2010-05-20 14:35:00,29.29,29.41,29.25,29.4,151900.0,23.1879,23.2829,23.1562,23.275,151900.0
2010-05-20 14:40:00,29.4,29.43,29.3,29.39,139900.0,23.275,23.2987,23.1958,23.2671,139900.0
2010-05-20 14:45:00,29.38,29.42,29.32,29.39,126900.0,23.2592,23.2908,23.2117,23.2671,126900.0
2010-05-20 14:50:00,29.39,29.48,29.36,29.38,90100.0,23.2671,23.3383,23.2433,23.2592,90100.0
2010-05-20 14:55:00,29.38,29.41,29.25,29.26,197200.0,23.2592,23.2829,23.1562,23.1642,197200.0
2010-05-20 15:00:00,29.26,29.31,29.26,29.28,105900.0,23.1642,23.2037,23.1642,23.18,105900.0
2010-05-20 15:05:00,29.28,29.31,29.17,29.26,124900.0,23.18,23.2037,23.0929,23.1642,124900.0
2010-05-20 15:10:00,29.27,29.29,29.2,29.23,87600.0,23.1721,23.1879,23.1167,23.1404,87600.0
2010-05-20 15:15:00,29.23,29.3,29.18,29.26,103000.0,23.1404,23.1958,23.1008,23.1642,103000.0
2010-05-20 15:20:00,29.25,29.37,29.23,29.36,113800.0,23.1562,23.2512,23.1404,23.2433,113800.0
2010-05-20 15:25:00,29.37,29.4,29.28,29.28,169100.0,23.2512,23.275,23.18,23.18,169100.0
2010-05-20 15:30:00,29.28,29.35,29.27,29.3,206300.0,23.18,23.2354,23.1721,23.1958,206300.0
2010-05-20 15:35:00,29.3,29.3,29.22,29.24,166400.0,23.1958,23.1958,23.1325,23.1483,166400.0
2010-05-20 15:40:00,29.25,29.28,29.18,29.2,190200.0,23.1562,23.18,23.1008,23.1167,190200.0
2010-05-20 15:45:00,29.19,29.24,29.11,29.19,298900.0,23.1087,23.1483,23.0454,23.1087,298900.0
2010-05-20 15:50:00,29.18,29.21,29.08,29.09,359500.0,23.1008,23.1246,23.0217,23.0296,359500.0
2010-05-20 15:55:00,29.09,29.09,28.95,28.96,583500.0,23.0296,23.0296,22.9187,22.9267,583500.0
2010-05-21 09:30:00,28.54,28.56,28.16,28.5,1741500.0,22.5942,22.61,22.2933,22.5625,1741500.0
2010-05-21 09:35:00,28.5,28.77,28.37,28.73,315400.0,22.5625,22.7762,22.4596,22.7446,315400.0
2010-05-21 09:40:00,28.73,28.86,28.45,28.49,221300.0,22.7446,22.8475,22.5229,22.5546,221300.0
2010-05-21 09:45:00,28.49,28.6,28.4,28.59,172300.0,22.5546,22.6417,22.4833,22.6337,172300.0
2010-05-21 09:50:00,28.58,28.83,28.57,28.72,254400.0,22.6258,22.8237,22.6179,22.7367,254400.0
2010-05-21 09:55:00,28.72,28.9,28.69,28.84,167300.0,22.7367,22.8792,22.7129,22.8317,167300.0
2010-05-21 10:00:00,28.83,28.84,28.73,28.81,157600.0,22.8237,22.8317,22.7446,22.8079,157600.0
2010-05-21 10:05:00,28.82,28.89,28.77,28.81,160600.0,22.8158,22.8712,22.7762,22.8079,160600.0
2010-05-21 10:10:00,28.81,28.84,28.6,28.67,148400.0,22.8079,22.8317,22.6417,22.6971,148400.0
2010-05-21 10:15:00,28.68,28.71,28.61,28.61,113000.0,22.705,22.7287,22.6496,22.6496,113000.0
2010-05-21 10:20:00,28.61,28.67,28.56,28.57,77100.0,22.6496,22.6971,22.61,22.6179,77100.0
2010-05-21 10:25:00,28.57,28.64,28.54,28.57,91600.0,22.6179,22.6733,22.5942,22.6179,91600.0
2010-05-21 10:30:00,28.58,28.59,28.48,28.5,115400.0,22.6258,22.6337,22.5467,22.5625,115400.0
2010-05-21 10:35:00,28.5,28.64,28.48,28.61,148000.0,22.5625,22.6733,22.5467,22.6496,148000.0
2010-05-21 10:40:00,28.62,28.65,28.52,28.54,95000.0,22.6575,22.6812,22.5783,22.5942,95000.0
2010-05-21 10:45:00,28.53,28.63,28.51,28.54,76500.0,22.5862,22.6654,22.5704,22.5942,76500.0
2010-05-21 10:50:00,28.54,28.63,28.5,28.57,90500.0,22.5942,22.6654,22.5625,22.6179,90500.0
2010-05-21 10:55:00,28.57,28.64,28.55,28.61,84800.0,22.6179,22.6733,22.6021,22.6496,84800.0
2010-05-21 11:00:00,28.6,28.74,28.6,28.7,100500.0,22.6417,22.7525,22.6417,22.7208,100500.0
2010-05-21 11:05:00,28.71,28.72,28.67,28.67,135200.0,22.7287,22.7367,22.6971,22.6971,135200.0
2010-05-21 11:10:00,28.68,28.72,28.63,28.71,79900.0,22.705,22.7367,22.6654,22.7287,79900.0
2010-05-21 11:15:00,28.71,28.79,28.69,28.77,63700.0,22.7287,22.7921,22.7129,22.7762,63700.0
2010-05-21 11:20:00,28.77,28.87,28.72,28.85,93200.0,22.7762,22.8554,22.7367,22.8396,93200.0
2010-05-21 11:25:00,28.84,28.86,28.77,28.83,95000.0,22.8317,22.8475,22.7762,22.8237,95000.0
2010-05-21 11:30:00,28.82,28.86,28.78,28.86,112000.0,22.8158,22.8475,22.7842,22.8475,112000.0
2010-05-21 11:35:00,28.87,29.0,28.87,29.0,75500.0,22.8554,22.9583,22.8554,22.9583,75500.0
2010-05-21 11:40:00,29.0,29.03,28.97,29.02,115700.0,22.9583,22.9821,22.9346,22.9742,115700.0
2010-05-21 11:45:00,29.02,29.07,28.96,28.96,84000.0,22.9742,23.0137,22.9267,22.9267,84000.0
2010-05-21 11:50:00,28.96,29.0,28.96,29.0,103400.0,22.9267,22.9583,22.9267,22.9583,103400.0
2010-05-21 11:55:00,29.0,29.0,28.91,28.93,62700.0,22.9583,22.9583,22.8871,22.9029,62700.0
2010-05-21 12:00:00,28.93,28.95,28.88,28.93,63900.0,22.9029,22.9187,22.8633,22.9029,63900.0
2010-05-21 12:05:00,28.93,28.97,28.85,28.85,59000.0,22.9029,22.9346,22.8396,22.8396,59000.0
2010-05-21 12:10:00,28.85,28.86,28.79,28.82,105300.0,22.8396,22.8475,22.7921,22.8158,105300.0
2010-05-21 12:15:00,28.82,28.93,28.82,28.92,39300.0,22.8158,22.9029,22.8158,22.895,39300.0
2010-05-21 12:20:00,28.92,28.93,28.86,28.9,30500.0,22.895,22.9029,22.8475,22.8792,30500.0
2010-05-21 12:25:00,28.9,28.91,28.8,28.81,86100.0,22.8792,22.8871,22.8,22.8079,86100.0
2010-05-21 12:30:00,28.81,28.85,28.75,28.78,90700.0,22.8079,22.8396,22.7604,22.7842,90700.0
2010-05-21 12:35:00,28.79,28.83,28.75,28.8,57600.0,22.7921,22.8237,22.7604,22.8,57600.0
2010-05-21 12:40:00,28.8,28.84,28.77,28.77,45200.0,22.8,22.8317,22.7762,22.7762,45200.0
2010-05-21 12:45:00,28.76,28.76,28.65,28.66,76600.0,22.7683,22.7683,22.6812,22.6892,76600.0
2010-05-21 12:50:00,28.66,28.69,28.65,28.68,39800.0,22.6892,22.7129,22.6812,22.705,39800.0
2010-05-21 12:55:00,28.68,28.73,28.65,28.65,62000.0,22.705,22.7446,22.6812,22.6812,62000.0
2010-05-21 13:00:00,28.65,28.65,28.57,28.6,68700.0,22.6812,22.6812,22.6179,22.6417,68700.0
2010-05-21 13:05:00,28.6,28.63,28.59,28.62,39300.0,22.6417,22.6654,22.6337,22.6575,39300.0
2010-05-21 13:10:00,28.63,28.68,28.61,28.64,63900.0,22.6654,22.705,22.6496,22.6733,63900.0
2010-05-21 13:15:00,28.64,28.7,28.61,28.64,77300.0,22.6733,22.7208,22.6496,22.6733,77300.0
2010-05-21 13:20:00,28.63,28.64,28.52,28.56,70800.0,22.6654,22.6733,22.5783,22.61,70800.0
2010-05-21 13:25:00,28.57,28.6,28.54,28.59,53300.0,22.6179,22.6417,22.5942,22.6337,53300.0
2010-05-21 13:30:00,28.59,28.61,28.54,28.59,71200.0,22.6337,22.6496,22.5942,22.6337,71200.0
2010-05-21 13:35:00,28.59,28.6,28.52,28.53,70200.0,22.6337,22.6417,22.5783,22.5862,70200.0
2010-05-21 13:40:00,28.53,28.6,28.53,28.57,67800.0,22.5862,22.6417,22.5862,22.6179,67800.0
2010-05-21 13:45:00,28.58,28.65,28.58,28.64,65000.0,22.6258,22.6812,22.6258,22.6733,65000.0
2010-05-21 13:50:00,28.64,28.7,28.63,28.7,74100.0,22.6733,22.7208,22.6654,22.7208,74100.0
2010-05-21 13:55:00,28.71,28.73,28.69,28.73,115700.0,22.7287,22.7446,22.7129,22.7446,115700.0
2010-05-21 14:00:00,28.73,28.77,28.69,28.71,67000.0,22.7446,22.7762,22.7129,22.7287,67000.0
2010-05-21 14:05:00,28.71,28.72,28.64,28.68,47800.0,22.7287,22.7367,22.6733,22.705,47800.0
2010-05-21 14:10:00,28.68,28.71,28.64,28.64,65600.0,22.705,22.7287,22.6733,22.6733,65600.0
2010-05-21 14:15:00,28.63,28.64,28.58,28.61,53300.0,22.6654,22.6733,22.6258,22.6496,53300.0
2010-05-21 14:20:00,28.62,28.62,28.56,28.57,76700.0,22.6575,22.6575,22.61,22.6179,76700.0
2010-05-21 14:25:00,28.58,28.61,28.57,28.58,70900.0,22.6258,22.6496,22.6179,22.6258,70900.0
2010-05-21 14:30:00,28.58,28.62,28.57,28.61,67900.0,22.6258,22.6575,22.6179,22.6496,67900.0
2010-05-21 14:35:00,28.62,28.64,28.55,28.56,77000.0,22.6575,22.6733,22.6021,22.61,77000.0
2010-05-21 14:40:00,28.56,28.6,28.5,28.5,76100.0,22.61,22.6417,22.5625,22.5625,76100.0
2010-05-21 14:45:00,28.51,28.51,28.42,28.5,114600.0,22.5704,22.5704,22.4992,22.5625,114600.0
2010-05-21 14:50:00,28.5,28.53,28.48,28.51,91600.0,22.5625,22.5862,22.5467,22.5704,91600.0
2010-05-21 14:55:00,28.51,28.6,28.48,28.57,120200.0,22.5704,22.6417,22.5467,22.6179,120200.0
2010-05-21 15:00:00,28.57,28.59,28.51,28.53,164800.0,22.6179,22.6337,22.5704,22.5862,164800.0
2010-05-21 15:05:00,28.53,28.55,28.49,28.52,106700.0,22.5862,22.6021,22.5546,22.5783,106700.0
2010-05-21 15:10:00,28.52,28.52,28.45,28.45,100100.0,22.5783,22.5783,22.5229,22.5229,100100.0
2010-05-21 15:15:00,28.46,28.46,28.36,28.37,260300.0,22.5308,22.5308,22.4517,22.4596,260300.0
2010-05-21 15:20:00,28.38,28.45,28.37,28.44,277500.0,22.4675,22.5229,22.4596,22.515,277500.0
2010-05-21 15:25:00,28.44,28.5,28.43,28.47,170500.0,22.515,22.5625,22.5071,22.5387,170500.0
2010-05-21 15:30:00,28.47,28.48,28.42,28.42,240500.0,22.5387,22.5467,22.4992,22.4992,240500.0
2010-05-21 15:35:00,28.42,28.47,28.4,28.44,204600.0,22.4992,22.5387,22.4833,22.515,204600.0
2010-05-21 15:40:00,28.43,28.56,28.4,28.54,267000.0,22.5071,22.61,22.4833,22.5942,267000.0
2010-05-21 15:45:00,28.54,28.64,28.49,28.52,390800.0,22.5942,22.6733,22.5546,22.5783,390800.0
2010-05-21 15:50:00,28.52,28.66,28.51,28.6,418000.0,22.5783,22.6892,22.5704,22.6417,418000.0
2010-05-21 15:55:00,28.6,28.7,28.59,28.68,460500.0,22.6417,22.7208,22.6337,22.705,460500.0
2010-05-24 09:30:00,28.59,28.59,28.42,28.55,133500.0,22.6337,22.6337,22.4992,22.6021,133500.0
2010-05-24 09:35:00,28.53,28.55,28.42,28.5,93800.0,22.5862,22.6021,22.4992,22.5625,93800.0
2010-05-24 09:40:00,28.52,28.57,28.32,28.37,170900.0,22.5783,22.6179,22.42,22.4596,170900.0
2010-05-24 09:45:00,28.38,28.4,28.32,28.34,131500.0,22.4675,22.4833,22.42,22.4358,131500.0
2010-05-24 09:50:00,28.35,28.35,28.17,28.19,186100.0,22.4437,22.4437,22.3012,22.3171,186100.0
2010-05-24 09:55:00,28.2,28.32,28.17,28.3,147100.0,22.325,22.42,22.3012,22.4042,147100.0
2010-05-24 10:00:00,28.3,28.37,28.24,28.24,171300.0,22.4042,22.4596,22.3567,22.3567,171300.0
2010-05-24 10:05:00,28.25,28.34,28.25,28.33,69700.0,22.3646,22.4358,22.3646,22.4279,69700.0
2010-05-24 10:10:00,28.33,28.36,28.27,28.31,149800.0,22.4279,22.4517,22.3804,22.4121,149800.0
2010-05-24 10:15:00,28.3,28.32,28.25,28.32,95100.0,22.4042,22.42,22.3646,22.42,95100.0
2010-05-24 10:20:00,28.32,28.49,28.29,28.49,280000.0,22.42,22.5546,22.3962,22.5546,280000.0
2010-05-24 10:25:00,28.49,28.58,28.49,28.56,99400.0,22.5546,22.6258,22.5546,22.61,99400.0
2010-05-24 10:30:00,28.56,28.65,28.56,28.64,130300.0,22.61,22.6812,22.61,22.6733,130300.0
2010-05-24 10:35:00,28.63,28.68,28.63,28.68,123900.0,22.6654,22.705,22.6654,22.705,123900.0
2010-05-24 10:40:00,28.69,28.73,28.67,28.72,138700.0,22.7129,22.7446,22.6971,22.7367,138700.0
2010-05-24 10:45:00,28.71,28.72,28.69,28.7,95100.0,22.7287,22.7367,22.7129,22.7208,95100.0
2010-05-24 10:50:00,28.7,28.75,28.68,28.73,90200.0,22.7208,22.7604,22.705,22.7446,90200.0
2010-05-24 10:55:00,28.73,28.82,28.73,28.8,109800.0,22.7446,22.8158,22.7446,22.8,109800.0
2010-05-24 11:00:00,28.8,28.85,28.8,28.83,99700.0,22.8,22.8396,22.8,22.8237,99700.0
2010-05-24 11:05:00,28.84,28.88,28.82,28.87,79000.0,22.8317,22.8633,22.8158,22.8554,79000.0
2010-05-24 11:10:00,28.87,28.88,28.83,28.85,92800.0,22.8554,22.8633,22.8237,22.8396,92800.0
2010-05-24 11:15:00,28.84,28.87,28.81,28.85,147900.0,22.8317,22.8554,22.8079,22.8396,147900.0
2010-05-24 11:20:00,28.85,28.93,28.84,28.89,36900.0,22.8396,22.9029,22.8317,22.8712,36900.0
2010-05-24 11:25:00,28.89,28.92,28.87,28.89,62900.0,22.8712,22.895,22.8554,22.8712,62900.0
2010-05-24 11:30:00,28.89,28.9,28.84,28.86,79700.0,22.8712,22.8792,22.8317,22.8475,79700.0
2010-05-24 11:35:00,28.86,28.9,28.85,28.88,41500.0,22.8475,22.8792,22.8396,22.8633,41500.0
2010-05-24 11:40:00,28.88,28.93,28.85,28.87,40100.0,22.8633,22.9029,22.8396,22.8554,40100.0
2010-05-24 11:45:00,28.88,28.95,28.87,28.93,31800.0,22.8633,22.9187,22.8554,22.9029,31800.0
2010-05-24 11:50:00,28.93,28.93,28.9,28.9,18400.0,22.9029,22.9029,22.8792,22.8792,18400.0
2010-05-24 11:55:00,28.91,28.95,28.89,28.94,47800.0,22.8871,22.9187,22.8712,22.9108,47800.0
2010-05-24 12:00:00,28.94,28.98,28.94,28.95,30500.0,22.9108,22.9425,22.9108,22.9187,30500.0
2010-05-24 12:05:00,28.95,29.02,28.95,28.99,44200.0,22.9187,22.9742,22.9187,22.9504,44200.0
2010-05-24 12:10:00,28.99,29.02,28.92,29.02,232800.0,22.9504,22.9742,22.895,22.9742,232800.0
2010-05-24 12:15:00,29.02,29.03,28.95,28.96,78200.0,22.9742,22.9821,22.9187,22.9267,78200.0
2010-05-24 12:20:00,28.97,28.98,28.94,28.96,100600.0,22.9346,22.9425,22.9108,22.9267,100600.0
2010-05-24 12:25:00,28.96,28.97,28.95,28.97,57000.0,22.9267,22.9346,22.9187,22.9346,57000.0
2010-05-24 12:30:00,28.97,29.01,28.95,28.98,37100.0,22.9346,22.9662,22.9187,22.9425,37100.0
2010-05-24 12:35:00,28.98,29.01,28.97,29.0,91400.0,22.9425,22.9662,22.9346,22.9583,91400.0
2010-05-24 12:40:00,29.0,29.03,28.99,29.01,61200.0,22.9583,22.9821,22.9504,22.9662,61200.0
2010-05-24 12:45:00,29.01,29.03,28.99,29.03,35900.0,22.9662,22.9821,22.9504,22.9821,35900.0
2010-05-24 12:50:00,29.03,29.11,29.03,29.11,74700.0,22.9821,23.0454,22.9821,23.0454,74700.0
2010-05-24 12:55:00,29.1,29.12,29.1,29.12,29300.0,23.0375,23.0533,23.0375,23.0533,29300.0
2010-05-24 13:00:00,29.11,29.13,29.11,29.12,55000.0,23.0454,23.0612,23.0454,23.0533,55000.0
2010-05-24 13:05:00,29.12,29.15,29.12,29.12,81700.0,23.0533,23.0771,23.0533,23.0533,81700.0
2010-05-24 13:10:00,29.12,29.15,29.12,29.14,64700.0,23.0533,23.0771,23.0533,23.0692,64700.0
2010-05-24 13:15:00,29.14,29.14,29.11,29.12,79100.0,23.0692,23.0692,23.0454,23.0533,79100.0
2010-05-24 13:20:00,29.13,29.14,29.12,29.13,41700.0,23.0612,23.0692,23.0533,23.0612,41700.0
2010-05-24 13:25:00,29.14,29.18,29.13,29.17,82200.0,23.0692,23.1008,23.0612,23.0929,82200.0
2010-05-24 13:30:00,29.16,29.17,29.16,29.16,84600.0,23.085,23.0929,23.085,23.085,84600.0
2010-05-24 13:35:00,29.16,29.16,29.13,29.15,47700.0,23.085,23.085,23.0612,23.0771,47700.0
2010-05-24 13:40:00,29.15,29.17,29.14,29.15,54900.0,23.0771,23.0929,23.0692,23.0771,54900.0
2010-05-24 13:45:00,29.15,29.17,29.13,29.13,102700.0,23.0771,23.0929,23.0612,23.0612,102700.0
2010-05-24 13:50:00,29.13,29.16,29.12,29.13,105200.0,23.0612,23.085,23.0533,23.0612,105200.0
2010-05-24 13:55:00,29.13,29.13,29.12,29.13,42600.0,23.0612,23.0612,23.0533,23.0612,42600.0
2010-05-24 14:00:00,29.12,29.15,29.12,29.13,69200.0,23.0533,23.0771,23.0533,23.0612,69200.0
2010-05-24 14:05:00,29.12,29.15,29.12,29.15,51400.0,23.0533,23.0771,23.0533,23.0771,51400.0
2010-05-24 14:10:00,29.15,29.16,29.14,29.14,43500.0,23.0771,23.085,23.0692,23.0692,43500.0
2010-05-24 14:15:00,29.14,29.16,29.13,29.16,41600.0,23.0692,23.085,23.0612,23.085,41600.0
2010-05-24 14:20:00,29.15,29.16,29.13,29.14,28400.0,23.0771,23.085,23.0612,23.0692,28400.0
2010-05-24 14:25:00,29.15,29.18,29.13,29.18,36100.0,23.0771,23.1008,23.0612,23.1008,36100.0
2010-05-24 14:30:00,29.18,29.18,29.13,29.16,74000.0,23.1008,23.1008,23.0612,23.085,74000.0
2010-05-24 14:35:00,29.15,29.15,29.11,29.11,66200.0,23.0771,23.0771,23.0454,23.0454,66200.0
2010-05-24 14:40:00,29.11,29.13,29.11,29.12,69100.0,23.0454,23.0612,23.0454,23.0533,69100.0
2010-05-24 14:45:00,29.12,29.13,29.09,29.1,158700.0,23.0533,23.0612,23.0296,23.0375,158700.0
2010-05-24 14:50:00,29.1,29.13,29.06,29.08,91900.0,23.0375,23.0612,23.0058,23.0217,91900.0
2010-05-24 14:55:00,29.08,29.09,29.07,29.07,29300.0,23.0217,23.0296,23.0137,23.0137,29300.0
2010-05-24 15:00:00,29.07,29.07,29.02,29.02,69300.0,23.0137,23.0137,22.9742,22.9742,69300.0
2010-05-24 15:05:00,29.02,29.03,29.0,29.0,119500.0,22.9742,22.9821,22.9583,22.9583,119500.0
2010-05-24 15:10:00,29.0,29.06,28.99,29.05,98600.0,22.9583,23.0058,22.9504,22.9979,98600.0
2010-05-24 15:15:00,29.06,29.07,29.05,29.05,37900.0,23.0058,23.0137,22.9979,22.9979,37900.0
2010-05-24 15:20:00,29.04,29.06,29.02,29.03,61400.0,22.99,23.0058,22.9742,22.9821,61400.0
2010-05-24 15:25:00,29.03,29.04,29.0,29.0,30500.0,22.9821,22.99,22.9583,22.9583,30500.0
2010-05-24 15:30:00,29.0,29.04,28.99,29.03,96200.0,22.9583,22.99,22.9504,22.9821,96200.0
2010-05-24 15:35:00,29.03,29.04,29.0,29.03,60000.0,22.9821,22.99,22.9583,22.9821,60000.0
2010-05-24 15:40:00,29.03,29.04,28.98,28.98,229300.0,22.9821,22.99,22.9425,22.9425,229300.0
2010-05-24 15:45:00,28.98,29.01,28.89,28.9,341800.0,22.9425,22.9662,22.8712,22.8792,341800.0
2010-05-24 15:50:00,28.89,28.9,28.83,28.85,464900.0,22.8712,22.8792,22.8237,22.8396,464900.0
2010-05-24 15:55:00,28.85,28.86,28.79,28.84,465900.0,22.8396,22.8475,22.7921,22.8317,465900.0
2010-05-25 09:30:00,28.33,28.51,28.17,28.44,221500.0,22.4279,22.5704,22.3012,22.515,221500.0
2010-05-25 09:35:00,28.44,28.47,28.2,28.23,303300.0,22.515,22.5387,22.325,22.3487,303300.0
2010-05-25 09:40:00,28.23,28.26,28.11,28.23,260800.0,22.3487,22.3725,22.2537,22.3487,260800.0
2010-05-25 09:45:00,28.23,28.44,28.23,28.43,182900.0,22.3487,22.515,22.3487,22.5071,182900.0
2010-05-25 09:50:00,28.43,28.47,28.37,28.42,157800.0,22.5071,22.5387,22.4596,22.4992,157800.0
2010-05-25 09:55:00,28.42,28.49,28.41,28.46,130000.0,22.4992,22.5546,22.4912,22.5308,130000.0
2010-05-25 10:00:00,28.46,28.64,28.45,28.63,198300.0,22.5308,22.6733,22.5229,22.6654,198300.0
2010-05-25 10:05:00,28.63,28.63,28.52,28.59,119500.0,22.6654,22.6654,22.5783,22.6337,119500.0
2010-05-25 10:10:00,28.58,28.64,28.55,28.6,133900.0,22.6258,22.6733,22.6021,22.6417,133900.0
2010-05-25 10:15:00,28.59,28.74,28.58,28.69,92900.0,22.6337,22.7525,22.6258,22.7129,92900.0
2010-05-25 10:20:00,28.69,28.75,28.64,28.7,89200.0,22.7129,22.7604,22.6733,22.7208,89200.0
2010-05-25 10:25:00,28.7,28.73,28.56,28.58,91100.0,22.7208,22.7446,22.61,22.6258,91100.0
2010-05-25 10:30:00,28.58,28.61,28.52,28.54,105000.0,22.6258,22.6496,22.5783,22.5942,105000.0
2010-05-25 10:35:00,28.53,28.67,28.5,28.64,191800.0,22.5862,22.6971,22.5625,22.6733,191800.0
2010-05-25 10:40:00,28.63,28.65,28.58,28.58,65200.0,22.6654,22.6812,22.6258,22.6258,65200.0
2010-05-25 10:45:00,28.59,28.61,28.5,28.53,114300.0,22.6337,22.6496,22.5625,22.5862,114300.0
2010-05-25 10:50:00,28.53,28.56,28.46,28.53,132900.0,22.5862,22.61,22.5308,22.5862,132900.0
2010-05-25 10:55:00,28.53,28.6,28.51,28.56,68400.0,22.5862,22.6417,22.5704,22.61,68400.0
2010-05-25 11:00:00,28.56,28.59,28.52,28.55,93900.0,22.61,22.6337,22.5783,22.6021,93900.0
2010-05-25 11:05:00,28.55,28.58,28.53,28.53,149100.0,22.6021,22.6258,22.5862,22.5862,149100.0
2010-05-25 11:10:00,28.53,28.53,28.45,28.46,106900.0,22.5862,22.5862,22.5229,22.5308,106900.0
2010-05-25 11:15:00,28.46,28.51,28.45,28.48,121900.0,22.5308,22.5704,22.5229,22.5467,121900.0
2010-05-25 11:20:00,28.49,28.51,28.44,28.46,59700.0,22.5546,22.5704,22.515,22.5308,59700.0
2010-05-25 11:25:00,28.46,28.59,28.46,28.55,34300.0,22.5308,22.6337,22.5308,22.6021,34300.0
2010-05-25 11:30:00,28.55,28.56,28.48,28.48,37500.0,22.6021,22.61,22.5467,22.5467,37500.0
2010-05-25 11:35:00,28.48,28.5,28.45,28.5,60900.0,22.5467,22.5625,22.5229,22.5625,60900.0
2010-05-25 11:40:00,28.5,28.55,28.49,28.53,39200.0,22.5625,22.6021,22.5546,22.5862,39200.0
2010-05-25 11:45:00,28.53,28.56,28.5,28.54,41700.0,22.5862,22.61,22.5625,22.5942,41700.0
2010-05-25 11:50:00,28.54,28.55,28.52,28.55,50300.0,22.5942,22.6021,22.5783,22.6021,50300.0
2010-05-25 11:55:00,28.54,28.6,28.54,28.58,47100.0,22.5942,22.6417,22.5942,22.6258,47100.0
2010-05-25 12:00:00,28.58,28.65,28.56,28.64,83600.0,22.6258,22.6812,22.61,22.6733,83600.0
2010-05-25 12:05:00,28.63,28.64,28.54,28.54,55900.0,22.6654,22.6733,22.5942,22.5942,55900.0
2010-05-25 12:10:00,28.55,28.56,28.52,28.55,40000.0,22.6021,22.61,22.5783,22.6021,40000.0
2010-05-25 12:15:00,28.56,28.59,28.54,28.55,59300.0,22.61,22.6337,22.5942,22.6021,59300.0
2010-05-25 12:20:00,28.55,28.57,28.5,28.5,56400.0,22.6021,22.6179,22.5625,22.5625,56400.0
2010-05-25 12:25:00,28.5,28.55,28.48,28.48,88700.0,22.5625,22.6021,22.5467,22.5467,88700.0
2010-05-25 12:30:00,28.47,28.49,28.43,28.46,51700.0,22.5387,22.5546,22.5071,22.5308,51700.0
2010-05-25 12:35:00,28.47,28.58,28.47,28.57,43700.0,22.5387,22.6258,22.5387,22.6179,43700.0
2010-05-25 12:40:00,28.58,28.58,28.48,28.48,30100.0,22.6258,22.6258,22.5467,22.5467,30100.0
2010-05-25 12:45:00,28.49,28.54,28.48,28.53,25500.0,22.5546,22.5942,22.5467,22.5862,25500.0
2010-05-25 12:50:00,28.54,28.6,28.53,28.58,44000.0,22.5942,22.6417,22.5862,22.6258,44000.0
2010-05-25 12:55:00,28.59,28.6,28.55,28.55,45300.0,22.6337,22.6417,22.6021,22.6021,45300.0
2010-05-25 13:00:00,28.55,28.58,28.48,28.51,98400.0,22.6021,22.6258,22.5467,22.5704,98400.0
2010-05-25 13:05:00,28.5,28.51,28.43,28.43,105600.0,22.5625,22.5704,22.5071,22.5071,105600.0
2010-05-25 13:10:00,28.42,28.43,28.4,28.4,98500.0,22.4992,22.5071,22.4833,22.4833,98500.0
2010-05-25 13:15:00,28.4,28.41,28.34,28.41,92400.0,22.4833,22.4912,22.4358,22.4912,92400.0
2010-05-25 13:20:00,28.41,28.48,28.39,28.42,84500.0,22.4912,22.5467,22.4754,22.4992,84500.0
2010-05-25 13:25:00,28.42,28.43,28.37,28.38,126600.0,22.4992,22.5071,22.4596,22.4675,126600.0
2010-05-25 13:30:00,28.38,28.39,28.3,28.32,117200.0,22.4675,22.4754,22.4042,22.42,117200.0
2010-05-25 13:35:00,28.32,28.36,28.31,28.34,75100.0,22.42,22.4517,22.4121,22.4358,75100.0
2010-05-25 13:40:00,28.34,28.48,28.3,28.32,93900.0,22.4358,22.5467,22.4042,22.42,93900.0
2010-05-25 13:45:00,28.32,28.39,28.3,28.39,138300.0,22.42,22.4754,22.4042,22.4754,138300.0
2010-05-25 13:50:00,28.38,28.43,28.35,28.4,100400.0,22.4675,22.5071,22.4437,22.4833,100400.0
2010-05-25 13:55:00,28.41,28.44,28.37,28.42,60600.0,22.4912,22.515,22.4596,22.4992,60600.0
2010-05-25 14:00:00,28.42,28.44,28.34,28.43,94800.0,22.4992,22.515,22.4358,22.5071,94800.0
2010-05-25 14:05:00,28.43,28.5,28.4,28.44,102300.0,22.5071,22.5625,22.4833,22.515,102300.0
2010-05-25 14:10:00,28.44,28.5,28.44,28.5,51500.0,22.515,22.5625,22.515,22.5625,51500.0
2010-05-25 14:15:00,28.5,28.56,28.49,28.56,53100.0,22.5625,22.61,22.5546,22.61,53100.0
2010-05-25 14:20:00,28.56,28.56,28.48,28.5,73400.0,22.61,22.61,22.5467,22.5625,73400.0
2010-05-25 14:25:00,28.5,28.58,28.5,28.54,91900.0,22.5625,22.6258,22.5625,22.5942,91900.0
2010-05-25 14:30:00,28.54,28.58,28.51,28.51,101400.0,22.5942,22.6258,22.5704,22.5704,101400.0
2010-05-25 14:35:00,28.51,28.58,28.51,28.51,68900.0,22.5704,22.6258,22.5704,22.5704,68900.0
2010-05-25 14:40:00,28.51,28.6,28.49,28.57,51200.0,22.5704,22.6417,22.5546,22.6179,51200.0
2010-05-25 14:45:00,28.57,28.68,28.56,28.65,69500.0,22.6179,22.705,22.61,22.6812,69500.0
2010-05-25 14:50:00,28.65,28.68,28.61,28.68,82200.0,22.6812,22.705,22.6496,22.705,82200.0
2010-05-25 14:55:00,28.68,28.68,28.56,28.58,92200.0,22.705,22.705,22.61,22.6258,92200.0
2010-05-25 15:00:00,28.57,28.63,28.57,28.59,86800.0,22.6179,22.6654,22.6179,22.6337,86800.0
2010-05-25 15:05:00,28.59,28.68,28.59,28.65,74500.0,22.6337,22.705,22.6337,22.6812,74500.0
2010-05-25 15:10:00,28.65,28.67,28.56,28.56,63900.0,22.6812,22.6971,22.61,22.61,63900.0
2010-05-25 15:15:00,28.57,28.61,28.56,28.6,105700.0,22.6179,22.6496,22.61,22.6417,105700.0
2010-05-25 15:20:00,28.59,28.76,28.59,28.73,140700.0,22.6337,22.7683,22.6337,22.7446,140700.0
2010-05-25 15:25:00,28.72,28.76,28.68,28.71,86400.0,22.7367,22.7683,22.705,22.7287,86400.0
2010-05-25 15:30:00,28.72,28.8,28.7,28.76,178700.0,22.7367,22.8,22.7208,22.7683,178700.0
2010-05-25 15:35:00,28.76,28.85,28.76,28.79,175200.0,22.7683,22.8396,22.7683,22.7921,175200.0
2010-05-25 15:40:00,28.79,28.87,28.78,28.82,92100.0,22.7921,22.8554,22.7842,22.8158,92100.0
2010-05-25 15:45:00,28.82,28.89,28.78,28.84,265300.0,22.8158,22.8712,22.7842,22.8317,265300.0
2010-05-25 15:50:00,28.84,28.85,28.77,28.83,248600.0,22.8317,22.8396,22.7762,22.8237,248600.0
2010-05-25 15:55:00,28.83,28.89,28.82,28.85,428800.0,22.8237,22.8712,22.8158,22.8396,428800.0
2010-05-26 09:30:00,29.05,29.36,28.88,29.35,299100.0,22.9979,23.2433,22.8633,23.2354,299100.0
2010-05-26 09:35:00,29.35,29.45,29.28,29.44,207300.0,23.2354,23.3146,23.18,23.3067,207300.0
2010-05-26 09:40:00,29.43,29.45,29.4,29.43,255000.0,23.2987,23.3146,23.275,23.2987,255000.0
2010-05-26 09:45:00,29.43,29.43,29.35,29.38,200400.0,23.2987,23.2987,23.2354,23.2592,200400.0
2010-05-26 09:50:00,29.39,29.52,29.38,29.51,137400.0,23.2671,23.37,23.2592,23.3621,137400.0
2010-05-26 09:55:00,29.51,29.52,29.41,29.44,128700.0,23.3621,23.37,23.2829,23.3067,128700.0
2010-05-26 10:00:00,29.44,29.49,29.37,29.39,138700.0,23.3067,23.3462,23.2512,23.2671,138700.0
2010-05-26 10:05:00,29.39,29.54,29.37,29.47,350400.0,23.2671,23.3858,23.2512,23.3304,350400.0
2010-05-26 10:10:00,29.47,29.48,29.43,29.48,64200.0,23.3304,23.3383,23.2987,23.3383,64200.0
2010-05-26 10:15:00,29.48,29.51,29.47,29.49,105700.0,23.3383,23.3621,23.3304,23.3462,105700.0
2010-05-26 10:20:00,29.49,29.5,29.43,29.44,43300.0,23.3462,23.3542,23.2987,23.3067,43300.0
2010-05-26 10:25:00,29.45,29.46,29.44,29.46,57700.0,23.3146,23.3225,23.3067,23.3225,57700.0
2010-05-26 10:30:00,29.45,29.53,29.45,29.51,273400.0,23.3146,23.3779,23.3146,23.3621,273400.0
2010-05-26 10:35:00,29.51,29.55,29.49,29.53,208700.0,23.3621,23.3937,23.3462,23.3779,208700.0
2010-05-26 10:40:00,29.53,29.54,29.47,29.48,76600.0,23.3779,23.3858,23.3304,23.3383,76600.0
2010-05-26 10:45:00,29.47,29.5,29.47,29.5,83900.0,23.3304,23.3542,23.3304,23.3542,83900.0
2010-05-26 10:50:00,29.49,29.53,29.49,29.49,90100.0,23.3462,23.3779,23.3462,23.3462,90100.0
2010-05-26 10:55:00,29.5,29.5,29.42,29.43,79400.0,23.3542,23.3542,23.2908,23.2987,79400.0
2010-05-26 11:00:00,29.43,29.44,29.35,29.37,114100.0,23.2987,23.3067,23.2354,23.2512,114100.0
2010-05-26 11:05:00,29.37,29.39,29.36,29.38,75100.0,23.2512,23.2671,23.2433,23.2592,75100.0
2010-05-26 11:10:00,29.39,29.41,29.38,29.38,51400.0,23.2671,23.2829,23.2592,23.2592,51400.0
2010-05-26 11:15:00,29.39,29.42,29.38,29.41,42100.0,23.2671,23.2908,23.2592,23.2829,42100.0
2010-05-26 11:20:00,29.4,29.41,29.33,29.33,33300.0,23.275,23.2829,23.2196,23.2196,33300.0
2010-05-26 11:25:00,29.33,29.35,29.23,29.23,190800.0,23.2196,23.2354,23.1404,23.1404,190800.0
2010-05-26 11:30:00,29.23,29.24,29.2,29.24,90900.0,23.1404,23.1483,23.1167,23.1483,90900.0
2010-05-26 11:35:00,29.23,29.26,29.21,29.24,103300.0,23.1404,23.1642,23.1246,23.1483,103300.0
2010-05-26 11:40:00,29.24,29.27,29.22,29.23,103900.0,23.1483,23.1721,23.1325,23.1404,103900.0
2010-05-26 11:45:00,29.22,29.25,29.16,29.25,169000.0,23.1325,23.1562,23.085,23.1562,169000.0
2010-05-26 11:50:00,29.25,29.27,29.21,29.22,63100.0,23.1562,23.1721,23.1246,23.1325,63100.0
2010-05-26 11:55:00,29.22,29.26,29.18,29.2,51500.0,23.1325,23.1642,23.1008,23.1167,51500.0
2010-05-26 12:00:00,29.2,29.22,29.16,29.21,44500.0,23.1167,23.1325,23.085,23.1246,44500.0
2010-05-26 12:05:00,29.21,29.26,29.2,29.26,31500.0,23.1246,23.1642,23.1167,23.1642,31500.0
2010-05-26 12:10:00,29.26,29.28,29.25,29.26,21100.0,23.1642,23.18,23.1562,23.1642,21100.0
2010-05-26 12:15:00,29.27,29.3,29.25,29.25,60800.0,23.1721,23.1958,23.1562,23.1562,60800.0
2010-05-26 12:20:00,29.25,29.3,29.25,29.26,52700.0,23.1562,23.1958,23.1562,23.1642,52700.0
2010-05-26 12:25:00,29.27,29.29,29.21,29.22,34000.0,23.1721,23.1879,23.1246,23.1325,34000.0
2010-05-26 12:30:00,29.22,29.26,29.21,29.25,30400.0,23.1325,23.1642,23.1246,23.1562,30400.0
2010-05-26 12:35:00,29.25,29.32,29.25,29.3,23400.0,23.1562,23.2117,23.1562,23.1958,23400.0
2010-05-26 12:40:00,29.29,29.3,29.19,29.23,49900.0,23.1879,23.1958,23.1087,23.1404,49900.0
2010-05-26 12:45:00,29.23,29.31,29.23,29.25,26400.0,23.1404,23.2037,23.1404,23.1562,26400.0
2010-05-26 12:50:00,29.24,29.35,29.24,29.35,38100.0,23.1483,23.2354,23.1483,23.2354,38100.0
2010-05-26 12:55:00,29.35,29.36,29.32,29.36,37600.0,23.2354,23.2433,23.2117,23.2433,37600.0
2010-05-26 13:00:00,29.36,29.38,29.35,29.38,20000.0,23.2433,23.2592,23.2354,23.2592,20000.0
2010-05-26 13:05:00,29.38,29.43,29.37,29.41,39800.0,23.2592,23.2987,23.2512,23.2829,39800.0
2010-05-26 13:10:00,29.41,29.42,29.35,29.36,32000.0,23.2829,23.2908,23.2354,23.2433,32000.0
2010-05-26 13:15:00,29.36,29.39,29.32,29.32,38100.0,23.2433,23.2671,23.2117,23.2117,38100.0
2010-05-26 13:20:00,29.32,29.39,29.32,29.39,21900.0,23.2117,23.2671,23.2117,23.2671,21900.0
2010-05-26 13:25:00,29.38,29.4,29.34,29.34,24000.0,23.2592,23.275,23.2275,23.2275,24000.0
2010-05-26 13:30:00,29.34,29.38,29.33,29.38,24000.0,23.2275,23.2592,23.2196,23.2592,24000.0
2010-05-26 13:35:00,29.37,29.43,29.37,29.43,35600.0,23.2512,23.2987,23.2512,23.2987,35600.0
2010-05-26 13:40:00,29.42,29.45,29.41,29.42,35800.0,23.2908,23.3146,23.2829,23.2908,35800.0
2010-05-26 13:45:00,29.42,29.43,29.39,29.41,17900.0,23.2908,23.2987,23.2671,23.2829,17900.0
2010-05-26 13:50:00,29.41,29.43,29.4,29.41,13300.0,23.2829,23.2987,23.275,23.2829,13300.0
2010-05-26 13:55:00,29.41,29.46,29.37,29.39,28900.0,23.2829,23.3225,23.2512,23.2671,28900.0
2010-05-26 14:00:00,29.39,29.43,29.38,29.38,33800.0,23.2671,23.2987,23.2592,23.2592,33800.0
2010-05-26 14:05:00,29.38,29.41,29.35,29.38,75900.0,23.2592,23.2829,23.2354,23.2592,75900.0
2010-05-26 14:10:00,29.37,29.39,29.3,29.3,52800.0,23.2512,23.2671,23.1958,23.1958,52800.0
2010-05-26 14:15:00,29.3,29.32,29.29,29.31,45900.0,23.1958,23.2117,23.1879,23.2037,45900.0
2010-05-26 14:20:00,29.32,29.32,29.23,29.25,130200.0,23.2117,23.2117,23.1404,23.1562,130200.0
2010-05-26 14:25:00,29.26,29.28,29.23,29.26,57800.0,23.1642,23.18,23.1404,23.1642,57800.0
2010-05-26 14:30:00,29.26,29.28,29.14,29.18,141600.0,23.1642,23.18,23.0692,23.1008,141600.0
2010-05-26 14:35:00,29.17,29.17,29.06,29.14,197800.0,23.0929,23.0929,23.0058,23.0692,197800.0
2010-05-26 14:40:00,29.14,29.18,29.07,29.1,234200.0,23.0692,23.1008,23.0137,23.0375,234200.0
2010-05-26 14:45:00,29.09,29.1,28.98,28.99,194900.0,23.0296,23.0375,22.9425,22.9504,194900.0
2010-05-26 14:50:00,28.99,29.02,28.94,28.96,91000.0,22.9504,22.9742,22.9108,22.9267,91000.0
2010-05-26 14:55:00,28.95,29.05,28.95,29.03,57300.0,22.9187,22.9979,22.9187,22.9821,57300.0
2010-05-26 15:00:00,29.02,29.11,29.02,29.09,186300.0,22.9742,23.0454,22.9742,23.0296,186300.0
2010-05-26 15:05:00,29.08,29.08,29.02,29.05,128800.0,23.0217,23.0217,22.9742,22.9979,128800.0
2010-05-26 15:10:00,29.05,29.1,29.04,29.09,157300.0,22.9979,23.0375,22.99,23.0296,157300.0
2010-05-26 15:15:00,29.09,29.11,29.03,29.04,244900.0,23.0296,23.0454,22.9821,22.99,244900.0
2010-05-26 15:20:00,29.03,29.04,28.95,28.95,134500.0,22.9821,22.99,22.9187,22.9187,134500.0
2010-05-26 15:25:00,28.96,28.96,28.76,28.83,222900.0,22.9267,22.9267,22.7683,22.8237,222900.0
2010-05-26 15:30:00,28.83,28.85,28.77,28.82,236000.0,22.8237,22.8396,22.7762,22.8158,236000.0
2010-05-26 15:35:00,28.83,28.91,28.78,28.9,162200.0,22.8237,22.8871,22.7842,22.8792,162200.0
2010-05-26 15:40:00,28.91,29.0,28.91,28.99,153500.0,22.8871,22.9583,22.8871,22.9504,153500.0
2010-05-26 15:45:00,28.98,28.98,28.85,28.89,247100.0,22.9425,22.9425,22.8396,22.8712,247100.0
2010-05-26 15:50:00,28.89,28.9,28.84,28.87,204500.0,22.8712,22.8792,22.8317,22.8554,204500.0
2010-05-26 15:55:00,28.87,28.87,28.77,28.78,588600.0,22.8554,22.8554,22.7762,22.7842,588600.0
2010-05-27 09:30:00,29.31,29.31,29.14,29.24,144500.0,23.2037,23.2037,23.0692,23.1483,144500.0
2010-05-27 09:35:00,29.25,29.26,28.85,28.92,223400.0,23.1562,23.1642,22.8396,22.895,223400.0
2010-05-27 09:40:00,28.92,28.95,28.85,28.94,197400.0,22.895,22.9187,22.8396,22.9108,197400.0
2010-05-27 09:45:00,28.96,28.99,28.9,28.93,135000.0,22.9267,22.9504,22.8792,22.9029,135000.0
2010-05-27 09:50:00,28.93,29.08,28.86,29.07,133400.0,22.9029,23.0217,22.8475,23.0137,133400.0
2010-05-27 09:55:00,29.07,29.15,29.03,29.15,153200.0,23.0137,23.0771,22.9821,23.0771,153200.0
2010-05-27 10:00:00,29.14,29.15,28.98,29.0,85900.0,23.0692,23.0771,22.9425,22.9583,85900.0
2010-05-27 10:05:00,29.0,29.01,28.92,28.92,149800.0,22.9583,22.9662,22.895,22.895,149800.0
2010-05-27 10:10:00,28.92,29.03,28.92,29.01,83100.0,22.895,22.9821,22.895,22.9662,83100.0
2010-05-27 10:15:00,29.0,29.09,28.99,29.09,56600.0,22.9583,23.0296,22.9504,23.0296,56600.0
2010-05-27 10:20:00,29.08,29.09,29.05,29.08,82200.0,23.0217,23.0296,22.9979,23.0217,82200.0
2010-05-27 10:25:00,29.09,29.11,29.02,29.1,110900.0,23.0296,23.0454,22.9742,23.0375,110900.0
2010-05-27 10:30:00,29.11,29.23,29.09,29.2,142900.0,23.0454,23.1404,23.0296,23.1167,142900.0
2010-05-27 10:35:00,29.2,29.21,29.15,29.17,59400.0,23.1167,23.1246,23.0771,23.0929,59400.0
2010-05-27 10:40:00,29.17,29.2,29.15,29.19,43000.0,23.0929,23.1167,23.0771,23.1087,43000.0
2010-05-27 10:45:00,29.19,29.19,29.11,29.14,72100.0,23.1087,23.1087,23.0454,23.0692,72100.0
2010-05-27 10:50:00,29.14,29.2,29.13,29.2,67800.0,23.0692,23.1167,23.0612,23.1167,67800.0
2010-05-27 10:55:00,29.2,29.25,29.2,29.22,51400.0,23.1167,23.1562,23.1167,23.1325,51400.0
2010-05-27 11:00:00,29.22,29.24,29.2,29.23,147800.0,23.1325,23.1483,23.1167,23.1404,147800.0
2010-05-27 11:05:00,29.23,29.23,29.14,29.16,51700.0,23.1404,23.1404,23.0692,23.085,51700.0
2010-05-27 11:10:00,29.15,29.16,29.07,29.09,53800.0,23.0771,23.085,23.0137,23.0296,53800.0
2010-05-27 11:15:00,29.08,29.09,29.02,29.06,74800.0,23.0217,23.0296,22.9742,23.0058,74800.0
2010-05-27 11:20:00,29.07,29.14,29.06,29.13,83000.0,23.0137,23.0692,23.0058,23.0612,83000.0
2010-05-27 11:25:00,29.12,29.2,29.11,29.2,64900.0,23.0533,23.1167,23.0454,23.1167,64900.0
2010-05-27 11:30:00,29.2,29.22,29.15,29.16,42700.0,23.1167,23.1325,23.0771,23.085,42700.0
2010-05-27 11:35:00,29.15,29.16,29.06,29.06,45400.0,23.0771,23.085,23.0058,23.0058,45400.0
2010-05-27 11:40:00,29.05,29.08,29.02,29.02,64800.0,22.9979,23.0217,22.9742,22.9742,64800.0
2010-05-27 11:45:00,29.02,29.04,29.01,29.01,19000.0,22.9742,22.99,22.9662,22.9662,19000.0
2010-05-27 11:50:00,29.02,29.07,29.01,29.05,57000.0,22.9742,23.0137,22.9662,22.9979,57000.0
2010-05-27 11:55:00,29.06,29.07,29.02,29.07,61900.0,23.0058,23.0137,22.9742,23.0137,61900.0
2010-05-27 12:00:00,29.06,29.08,29.04,29.08,57000.0,23.0058,23.0217,22.99,23.0217,57000.0
2010-05-27 12:05:00,29.08,29.11,29.07,29.1,39900.0,23.0217,23.0454,23.0137,23.0375,39900.0
2010-05-27 12:10:00,29.1,29.12,29.07,29.12,44600.0,23.0375,23.0533,23.0137,23.0533,44600.0
2010-05-27 12:15:00,29.12,29.13,29.08,29.11,38700.0,23.0533,23.0612,23.0217,23.0454,38700.0
2010-05-27 12:20:00,29.11,29.11,29.05,29.08,63900.0,23.0454,23.0454,22.9979,23.0217,63900.0
2010-05-27 12:25:00,29.09,29.14,29.07,29.13,29200.0,23.0296,23.0692,23.0137,23.0612,29200.0
2010-05-27 12:30:00,29.13,29.15,29.1,29.11,32700.0,23.0612,23.0771,23.0375,23.0454,32700.0
2010-05-27 12:35:00,29.11,29.11,29.1,29.1,20100.0,23.0454,23.0454,23.0375,23.0375,20100.0
2010-05-27 12:40:00,29.1,29.11,29.09,29.1,19500.0,23.0375,23.0454,23.0296,23.0375,19500.0
2010-05-27 12:45:00,29.11,29.14,29.1,29.13,21000.0,23.0454,23.0692,23.0375,23.0612,21000.0
2010-05-27 12:50:00,29.14,29.14,29.1,29.11,30900.0,23.0692,23.0692,23.0375,23.0454,30900.0
2010-05-27 12:55:00,29.1,29.15,29.1,29.14,22300.0,23.0375,23.0771,23.0375,23.0692,22300.0
2010-05-27 13:00:00,29.15,29.15,29.11,29.13,51400.0,23.0771,23.0771,23.0454,23.0612,51400.0
2010-05-27 13:05:00,29.13,29.13,29.08,29.08,70700.0,23.0612,23.0612,23.0217,23.0217,70700.0
2010-05-27 13:10:00,29.08,29.16,29.07,29.16,44100.0,23.0217,23.085,23.0137,23.085,44100.0
2010-05-27 13:15:00,29.16,29.19,29.12,29.13,119500.0,23.085,23.1087,23.0533,23.0612,119500.0
2010-05-27 13:20:00,29.14,29.2,29.1,29.2,55500.0,23.0692,23.1167,23.0375,23.1167,55500.0
2010-05-27 13:25:00,29.2,29.2,29.18,29.18,47900.0,23.1167,23.1167,23.1008,23.1008,47900.0
2010-05-27 13:30:00,29.18,29.18,29.16,29.16,24700.0,23.1008,23.1008,23.085,23.085,24700.0
2010-05-27 13:35:00,29.17,29.22,29.16,29.22,85000.0,23.0929,23.1325,23.085,23.1325,85000.0
2010-05-27 13:40:00,29.22,29.22,29.16,29.16,48700.0,23.1325,23.1325,23.085,23.085,48700.0
2010-05-27 13:45:00,29.16,29.17,29.14,29.17,26100.0,23.085,23.0929,23.0692,23.0929,26100.0
2010-05-27 13:50:00,29.17,29.18,29.15,29.16,125200.0,23.0929,23.1008,23.0771,23.085,125200.0
2010-05-27 13:55:00,29.16,29.16,29.12,29.13,46200.0,23.085,23.085,23.0533,23.0612,46200.0
2010-05-27 14:00:00,29.13,29.15,29.13,29.13,33500.0,23.0612,23.0771,23.0612,23.0612,33500.0
2010-05-27 14:05:00,29.13,29.16,29.1,29.12,224300.0,23.0612,23.085,23.0375,23.0533,224300.0
2010-05-27 14:10:00,29.12,29.17,29.12,29.14,113100.0,23.0533,23.0929,23.0533,23.0692,113100.0
2010-05-27 14:15:00,29.15,29.16,29.14,29.15,51600.0,23.0771,23.085,23.0692,23.0771,51600.0
2010-05-27 14:20:00,29.15,29.19,29.15,29.17,63500.0,23.0771,23.1087,23.0771,23.0929,63500.0
2010-05-27 14:25:00,29.18,29.18,29.16,29.18,36000.0,23.1008,23.1008,23.085,23.1008,36000.0
2010-05-27 14:30:00,29.17,29.18,29.14,29.16,36700.0,23.0929,23.1008,23.0692,23.085,36700.0
2010-05-27 14:35:00,29.15,29.15,29.14,29.15,93700.0,23.0771,23.0771,23.0692,23.0771,93700.0
2010-05-27 14:40:00,29.15,29.15,29.12,29.13,36800.0,23.0771,23.0771,23.0533,23.0612,36800.0
2010-05-27 14:45:00,29.12,29.13,29.09,29.09,68400.0,23.0533,23.0612,23.0296,23.0296,68400.0
2010-05-27 14:50:00,29.09,29.1,29.06,29.07,48900.0,23.0296,23.0375,23.0058,23.0137,48900.0
2010-05-27 14:55:00,29.06,29.11,29.06,29.11,76000.0,23.0058,23.0454,23.0058,23.0454,76000.0
2010-05-27 15:00:00,29.1,29.11,29.09,29.09,84000.0,23.0375,23.0454,23.0296,23.0296,84000.0
2010-05-27 15:05:00,29.09,29.1,29.08,29.09,47400.0,23.0296,23.0375,23.0217,23.0296,47400.0
2010-05-27 15:10:00,29.09,29.12,29.09,29.11,133500.0,23.0296,23.0533,23.0296,23.0454,133500.0
2010-05-27 15:15:00,29.11,29.13,29.11,29.13,69300.0,23.0454,23.0612,23.0454,23.0612,69300.0
2010-05-27 15:20:00,29.13,29.13,29.09,29.1,59400.0,23.0612,23.0612,23.0296,23.0375,59400.0
2010-05-27 15:25:00,29.1,29.11,29.07,29.09,77700.0,23.0375,23.0454,23.0137,23.0296,77700.0
2010-05-27 15:30:00,29.1,29.13,29.09,29.11,69500.0,23.0375,23.0612,23.0296,23.0454,69500.0
2010-05-27 15:35:00,29.12,29.16,29.11,29.15,69400.0,23.0533,23.085,23.0454,23.0771,69400.0
2010-05-27 15:40:00,29.15,29.21,29.13,29.2,107200.0,23.0771,23.1246,23.0612,23.1167,107200.0
2010-05-27 15:45:00,29.2,29.2,29.16,29.17,108800.0,23.1167,23.1167,23.085,23.0929,108800.0
2010-05-27 15:50:00,29.17,29.24,29.16,29.24,131800.0,23.0929,23.1483,23.085,23.1483,131800.0
2010-05-27 15:55:00,29.23,29.32,29.23,29.31,322000.0,23.1404,23.2117,23.1404,23.2037,322000.0
2010-05-28 09:30:00,29.29,29.35,29.21,29.27,99300.0,23.1879,23.2354,23.1246,23.1721,99300.0
2010-05-28 09:35:00,29.25,29.31,29.19,29.3,61200.0,23.1562,23.2037,23.1087,23.1958,61200.0
2010-05-28 09:40:00,29.3,29.3,29.12,29.14,52100.0,23.1958,23.1958,23.0533,23.0692,52100.0
2010-05-28 09:45:00,29.15,29.32,29.14,29.29,50200.0,23.0771,23.2117,23.0692,23.1879,50200.0
2010-05-28 09:50:00,29.29,29.29,29.16,29.19,53200.0,23.1879,23.1879,23.085,23.1087,53200.0
2010-05-28 09:55:00,29.18,29.22,29.06,29.1,74200.0,23.1008,23.1325,23.0058,23.0375,74200.0
2010-05-28 10:00:00,29.1,29.15,29.08,29.09,48200.0,23.0375,23.0771,23.0217,23.0296,48200.0
2010-05-28 10:05:00,29.09,29.15,29.09,29.14,83500.0,23.0296,23.0771,23.0296,23.0692,83500.0
2010-05-28 10:10:00,29.13,29.15,29.1,29.14,47900.0,23.0612,23.0771,23.0375,23.0692,47900.0
2010-05-28 10:15:00,29.14,29.15,29.12,29.14,64100.0,23.0692,23.0771,23.0533,23.0692,64100.0
2010-05-28 10:20:00,29.14,29.14,29.08,29.1,79000.0,23.0692,23.0692,23.0217,23.0375,79000.0
2010-05-28 10:25:00,29.1,29.1,29.08,29.09,84700.0,23.0375,23.0375,23.0217,23.0296,84700.0
2010-05-28 10:30:00,29.09,29.11,29.07,29.1,68400.0,23.0296,23.0454,23.0137,23.0375,68400.0
2010-05-28 10:35:00,29.1,29.12,29.09,29.09,67200.0,23.0375,23.0533,23.0296,23.0296,67200.0
2010-05-28 10:40:00,29.09,29.09,29.07,29.08,41200.0,23.0296,23.0296,23.0137,23.0217,41200.0
2010-05-28 10:45:00,29.08,29.1,28.99,29.0,42900.0,23.0217,23.0375,22.9504,22.9583,42900.0
2010-05-28 10:50:00,29.0,29.03,28.96,28.97,63800.0,22.9583,22.9821,22.9267,22.9346,63800.0
2010-05-28 10:55:00,28.97,29.02,28.94,28.95,148900.0,22.9346,22.9742,22.9108,22.9187,148900.0
2010-05-28 11:00:00,28.96,29.02,28.95,28.96,103900.0,22.9267,22.9742,22.9187,22.9267,103900.0
2010-05-28 11:05:00,28.96,29.27,28.95,29.06,147900.0,22.9267,23.1721,22.9187,23.0058,147900.0
2010-05-28 11:10:00,29.05,29.06,28.97,28.97,56100.0,22.9979,23.0058,22.9346,22.9346,56100.0
2010-05-28 11:15:00,28.97,29.0,28.96,29.0,23300.0,22.9346,22.9583,22.9267,22.9583,23300.0
2010-05-28 11:20:00,29.0,29.07,29.0,29.03,72900.0,22.9583,23.0137,22.9583,22.9821,72900.0
2010-05-28 11:25:00,29.04,29.15,29.03,29.15,245800.0,22.99,23.0771,22.9821,23.0771,245800.0
2010-05-28 11:30:00,29.15,29.18,29.14,29.15,93500.0,23.0771,23.1008,23.0692,23.0771,93500.0
2010-05-28 11:35:00,29.16,29.24,29.14,29.22,61500.0,23.085,23.1483,23.0692,23.1325,61500.0
2010-05-28 11:40:00,29.23,29.31,29.22,29.31,74600.0,23.1404,23.2037,23.1325,23.2037,74600.0
2010-05-28 11:45:00,29.3,29.41,29.3,29.39,321500.0,23.1958,23.2829,23.1958,23.2671,321500.0
2010-05-28 11:50:00,29.38,29.4,29.34,29.35,314200.0,23.2592,23.275,23.2275,23.2354,314200.0
2010-05-28 11:55:00,29.34,29.34,29.26,29.3,69900.0,23.2275,23.2275,23.1642,23.1958,69900.0
2010-05-28 12:00:00,29.3,29.35,29.28,29.28,314400.0,23.1958,23.2354,23.18,23.18,314400.0
2010-05-28 12:05:00,29.27,29.31,29.27,29.3,69000.0,23.1721,23.2037,23.1721,23.1958,69000.0
2010-05-28 12:10:00,29.3,29.3,29.22,29.22,134300.0,23.1958,23.1958,23.1325,23.1325,134300.0
2010-05-28 12:15:00,29.23,29.27,29.2,29.26,61200.0,23.1404,23.1721,23.1167,23.1642,61200.0
2010-05-28 12:20:00,29.25,29.28,29.25,29.27,67400.0,23.1562,23.18,23.1562,23.1721,67400.0
2010-05-28 12:25:00,29.28,29.28,29.23,29.24,44500.0,23.18,23.18,23.1404,23.1483,44500.0
2010-05-28 12:30:00,29.25,29.25,29.17,29.17,42900.0,23.1562,23.1562,23.0929,23.0929,42900.0
2010-05-28 12:35:00,29.17,29.17,28.95,28.96,121000.0,23.0929,23.0929,22.9187,22.9267,121000.0
2010-05-28 12:40:00,28.95,29.04,28.92,28.98,138700.0,22.9187,22.99,22.895,22.9425,138700.0
2010-05-28 12:45:00,28.97,28.97,28.85,28.92,88500.0,22.9346,22.9346,22.8396,22.895,88500.0
2010-05-28 12:50:00,28.92,29.01,28.92,29.0,33400.0,22.895,22.9662,22.895,22.9583,33400.0
2010-05-28 12:55:00,29.01,29.03,29.0,29.02,24100.0,22.9662,22.9821,22.9583,22.9742,24100.0
2010-05-28 13:00:00,29.03,29.09,29.03,29.05,40200.0,22.9821,23.0296,22.9821,22.9979,40200.0
2010-05-28 13:05:00,29.05,29.07,29.03,29.06,24800.0,22.9979,23.0137,22.9821,23.0058,24800.0
2010-05-28 13:10:00,29.06,29.13,29.05,29.13,24000.0,23.0058,23.0612,22.9979,23.0612,24000.0
2010-05-28 13:15:00,29.13,29.17,29.1,29.17,29500.0,23.0612,23.0929,23.0375,23.0929,29500.0
2010-05-28 13:20:00,29.17,29.17,29.14,29.16,40100.0,23.0929,23.0929,23.0692,23.085,40100.0
2010-05-28 13:25:00,29.16,29.16,29.14,29.15,26800.0,23.085,23.085,23.0692,23.0771,26800.0
2010-05-28 13:30:00,29.15,29.15,29.09,29.09,48200.0,23.0771,23.0771,23.0296,23.0296,48200.0
2010-05-28 13:35:00,29.08,29.1,29.05,29.08,24800.0,23.0217,23.0375,22.9979,23.0217,24800.0
2010-05-28 13:40:00,29.08,29.15,29.07,29.15,41400.0,23.0217,23.0771,23.0137,23.0771,41400.0
2010-05-28 13:45:00,29.14,29.15,28.99,29.01,136800.0,23.0692,23.0771,22.9504,22.9662,136800.0
2010-05-28 13:50:00,29.01,29.15,29.01,29.15,38300.0,22.9662,23.0771,22.9662,23.0771,38300.0
2010-05-28 13:55:00,29.15,29.15,29.04,29.05,50400.0,23.0771,23.0771,22.99,22.9979,50400.0
2010-05-28 14:00:00,29.04,29.05,28.99,29.01,61700.0,22.99,22.9979,22.9504,22.9662,61700.0
2010-05-28 14:05:00,29.01,29.02,28.95,29.0,106100.0,22.9662,22.9742,22.9187,22.9583,106100.0
2010-05-28 14:10:00,29.01,29.09,28.98,29.08,36200.0,22.9662,23.0296,22.9425,23.0217,36200.0
2010-05-28 14:15:00,29.08,29.12,29.06,29.11,41700.0,23.0217,23.0533,23.0058,23.0454,41700.0
2010-05-28 14:20:00,29.1,29.13,29.09,29.11,35000.0,23.0375,23.0612,23.0296,23.0454,35000.0
2010-05-28 14:25:00,29.12,29.16,29.11,29.16,49500.0,23.0533,23.085,23.0454,23.085,49500.0
2010-05-28 14:30:00,29.16,29.2,29.15,29.18,36000.0,23.085,23.1167,23.0771,23.1008,36000.0
2010-05-28 14:35:00,29.19,29.22,29.17,29.19,103200.0,23.1087,23.1325,23.0929,23.1087,103200.0
2010-05-28 14:40:00,29.19,29.21,29.18,29.21,77600.0,23.1087,23.1246,23.1008,23.1246,77600.0
2010-05-28 14:45:00,29.2,29.27,29.19,29.24,272400.0,23.1167,23.1721,23.1087,23.1483,272400.0
2010-05-28 14:50:00,29.23,29.26,29.18,29.19,263400.0,23.1404,23.1642,23.1008,23.1087,263400.0
2010-05-28 14:55:00,29.2,29.2,29.17,29.19,63100.0,23.1167,23.1167,23.0929,23.1087,63100.0
2010-05-28 15:00:00,29.19,29.2,29.18,29.19,53300.0,23.1087,23.1167,23.1008,23.1087,53300.0
2010-05-28 15:05:00,29.19,29.21,29.19,29.2,121200.0,23.1087,23.1246,23.1087,23.1167,121200.0
2010-05-28 15:10:00,29.2,29.21,29.18,29.2,126500.0,23.1167,23.1246,23.1008,23.1167,126500.0
2010-05-28 15:15:00,29.2,29.21,29.18,29.19,441100.0,23.1167,23.1246,23.1008,23.1087,441100.0
2010-05-28 15:20:00,29.19,29.21,29.17,29.18,463200.0,23.1087,23.1246,23.0929,23.1008,463200.0
2010-05-28 15:25:00,29.18,29.19,29.17,29.18,469400.0,23.1008,23.1087,23.0929,23.1008,469400.0
2010-05-28 15:30:00,29.18,29.19,29.14,29.18,466200.0,23.1008,23.1087,23.0692,23.1008,466200.0
2010-05-28 15:35:00,29.18,29.2,29.17,29.18,472000.0,23.1008,23.1167,23.0929,23.1008,472000.0
2010-05-28 15:40:00,29.18,29.19,29.15,29.17,206600.0,23.1008,23.1087,23.0771,23.0929,206600.0
2010-05-28 15:45:00,29.18,29.18,29.0,29.13,330700.0,23.1008,23.1008,22.9583,23.0612,330700.0
2010-05-28 15:50:00,29.13,29.18,29.09,29.17,361300.0,23.0612,23.1008,23.0296,23.0929,361300.0
2010-05-28 15:55:00,29.17,29.19,29.05,29.05,1133000.0,23.0929,23.1087,22.9979,22.9979,1133000.0
2010-06-01 09:30:00,29.19,29.32,28.89,29.27,590500.0,23.1087,23.2117,22.8712,23.1721,590500.0
2010-06-01 09:35:00,29.27,29.33,29.08,29.08,214300.0,23.1721,23.2196,23.0217,23.0217,214300.0
2010-06-01 09:40:00,29.09,29.18,29.05,29.09,210300.0,23.0296,23.1008,22.9979,23.0296,210300.0
2010-06-01 09:45:00,29.1,29.21,29.07,29.2,122500.0,23.0375,23.1246,23.0137,23.1167,122500.0
2010-06-01 09:50:00,29.2,29.3,29.19,29.21,120300.0,23.1167,23.1958,23.1087,23.1246,120300.0
2010-06-01 09:55:00,29.2,29.35,29.2,29.29,102200.0,23.1167,23.2354,23.1167,23.1879,102200.0
2010-06-01 10:00:00,29.3,29.47,29.29,29.46,120200.0,23.1958,23.3304,23.1879,23.3225,120200.0
2010-06-01 10:05:00,29.45,29.49,29.42,29.44,191100.0,23.3146,23.3462,23.2908,23.3067,191100.0
2010-06-01 10:10:00,29.44,29.45,29.41,29.42,103400.0,23.3067,23.3146,23.2829,23.2908,103400.0
2010-06-01 10:15:00,29.42,29.44,29.4,29.44,116000.0,23.2908,23.3067,23.275,23.3067,116000.0
2010-06-01 10:20:00,29.44,29.59,29.43,29.55,134500.0,23.3067,23.4254,23.2987,23.3937,134500.0
2010-06-01 10:25:00,29.55,29.61,29.49,29.5,105000.0,23.3937,23.4412,23.3462,23.3542,105000.0
2010-06-01 10:30:00,29.5,29.57,29.5,29.51,87900.0,23.3542,23.4096,23.3542,23.3621,87900.0
2010-06-01 10:35:00,29.51,29.55,29.49,29.53,60300.0,23.3621,23.3937,23.3462,23.3779,60300.0
2010-06-01 10:40:00,29.53,29.58,29.52,29.53,73600.0,23.3779,23.4175,23.37,23.3779,73600.0
2010-06-01 10:45:00,29.54,29.57,29.48,29.52,73400.0,23.3858,23.4096,23.3383,23.37,73400.0
2010-06-01 10:50:00,29.52,29.54,29.47,29.5,81400.0,23.37,23.3858,23.3304,23.3542,81400.0
2010-06-01 10:55:00,29.51,29.57,29.5,29.53,87200.0,23.3621,23.4096,23.3542,23.3779,87200.0
2010-06-01 11:00:00,29.53,29.54,29.48,29.5,53900.0,23.3779,23.3858,23.3383,23.3542,53900.0
2010-06-01 11:05:00,29.5,29.52,29.47,29.52,57600.0,23.3542,23.37,23.3304,23.37,57600.0
2010-06-01 11:10:00,29.51,29.57,29.5,29.52,59400.0,23.3621,23.4096,23.3542,23.37,59400.0
2010-06-01 11:15:00,29.52,29.52,29.47,29.48,60900.0,23.37,23.37,23.3304,23.3383,60900.0
2010-06-01 11:20:00,29.48,29.56,29.48,29.56,55300.0,23.3383,23.4017,23.3383,23.4017,55300.0
2010-06-01 11:25:00,29.56,29.61,29.53,29.57,69200.0,23.4017,23.4412,23.3779,23.4096,69200.0
2010-06-01 11:30:00,29.58,29.58,29.52,29.53,59500.0,23.4175,23.4175,23.37,23.3779,59500.0
2010-06-01 11:35:00,29.53,29.56,29.5,29.56,50400.0,23.3779,23.4017,23.3542,23.4017,50400.0
2010-06-01 11:40:00,29.55,29.55,29.46,29.47,42000.0,23.3937,23.3937,23.3225,23.3304,42000.0
2010-06-01 11:45:00,29.46,29.47,29.41,29.42,90000.0,23.3225,23.3304,23.2829,23.2908,90000.0
2010-06-01 11:50:00,29.43,29.44,29.4,29.41,41700.0,23.2987,23.3067,23.275,23.2829,41700.0
2010-06-01 11:55:00,29.42,29.43,29.39,29.4,101000.0,23.2908,23.2987,23.2671,23.275,101000.0
2010-06-01 12:00:00,29.4,29.41,29.36,29.39,83900.0,23.275,23.2829,23.2433,23.2671,83900.0
2010-06-01 12:05:00,29.37,29.39,29.33,29.33,66100.0,23.2512,23.2671,23.2196,23.2196,66100.0
2010-06-01 12:10:00,29.34,29.4,29.32,29.37,65500.0,23.2275,23.275,23.2117,23.2512,65500.0
2010-06-01 12:15:00,29.37,29.4,29.35,29.38,67500.0,23.2512,23.275,23.2354,23.2592,67500.0
2010-06-01 12:20:00,29.37,29.41,29.35,29.38,46400.0,23.2512,23.2829,23.2354,23.2592,46400.0
2010-06-01 12:25:00,29.37,29.47,29.37,29.47,54400.0,23.2512,23.3304,23.2512,23.3304,54400.0
2010-06-01 12:30:00,29.46,29.5,29.45,29.46,131600.0,23.3225,23.3542,23.3146,23.3225,131600.0
2010-06-01 12:35:00,29.46,29.48,29.39,29.43,53700.0,23.3225,23.3383,23.2671,23.2987,53700.0
2010-06-01 12:40:00,29.43,29.46,29.37,29.37,100000.0,23.2987,23.3225,23.2512,23.2512,100000.0
2010-06-01 12:45:00,29.37,29.39,29.32,29.36,32200.0,23.2512,23.2671,23.2117,23.2433,32200.0
2010-06-01 12:50:00,29.37,29.38,29.34,29.36,36200.0,23.2512,23.2592,23.2275,23.2433,36200.0
2010-06-01 12:55:00,29.37,29.37,29.3,29.3,39500.0,23.2512,23.2512,23.1958,23.1958,39500.0
2010-06-01 13:00:00,29.31,29.34,29.3,29.33,35600.0,23.2037,23.2275,23.1958,23.2196,35600.0
2010-06-01 13:05:00,29.34,29.4,29.32,29.38,39200.0,23.2275,23.275,23.2117,23.2592,39200.0
2010-06-01 13:10:00,29.39,29.44,29.38,29.43,56600.0,23.2671,23.3067,23.2592,23.2987,56600.0
2010-06-01 13:15:00,29.43,29.49,29.42,29.47,44600.0,23.2987,23.3462,23.2908,23.3304,44600.0
2010-06-01 13:20:00,29.47,29.51,29.45,29.47,31200.0,23.3304,23.3621,23.3146,23.3304,31200.0
2010-06-01 13:25:00,29.46,29.5,29.46,29.46,31400.0,23.3225,23.3542,23.3225,23.3225,31400.0
2010-06-01 13:30:00,29.47,29.5,29.46,29.5,34400.0,23.3304,23.3542,23.3225,23.3542,34400.0
2010-06-01 13:35:00,29.5,29.51,29.46,29.5,46000.0,23.3542,23.3621,23.3225,23.3542,46000.0
2010-06-01 13:40:00,29.49,29.51,29.46,29.46,47100.0,23.3462,23.3621,23.3225,23.3225,47100.0
2010-06-01 13:45:00,29.46,29.51,29.46,29.48,24100.0,23.3225,23.3621,23.3225,23.3383,24100.0
2010-06-01 13:50:00,29.48,29.49,29.44,29.46,64700.0,23.3383,23.3462,23.3067,23.3225,64700.0
2010-06-01 13:55:00,29.46,29.47,29.4,29.41,40000.0,23.3225,23.3304,23.275,23.2829,40000.0
2010-06-01 14:00:00,29.4,29.41,29.32,29.33,112200.0,23.275,23.2829,23.2117,23.2196,112200.0
2010-06-01 14:05:00,29.33,29.39,29.3,29.33,69700.0,23.2196,23.2671,23.1958,23.2196,69700.0
2010-06-01 14:10:00,29.33,29.41,29.33,29.38,56300.0,23.2196,23.2829,23.2196,23.2592,56300.0
2010-06-01 14:15:00,29.38,29.4,29.3,29.36,52900.0,23.2592,23.275,23.1958,23.2433,52900.0
2010-06-01 14:20:00,29.37,29.41,29.33,29.39,44800.0,23.2512,23.2829,23.2196,23.2671,44800.0
2010-06-01 14:25:00,29.39,29.4,29.36,29.39,28900.0,23.2671,23.275,23.2433,23.2671,28900.0
2010-06-01 14:30:00,29.4,29.45,29.38,29.41,55700.0,23.275,23.3146,23.2592,23.2829,55700.0
2010-06-01 14:35:00,29.4,29.43,29.38,29.4,64800.0,23.275,23.2987,23.2592,23.275,64800.0
2010-06-01 14:40:00,29.39,29.41,29.36,29.39,40000.0,23.2671,23.2829,23.2433,23.2671,40000.0
2010-06-01 14:45:00,29.4,29.46,29.4,29.44,92100.0,23.275,23.3225,23.275,23.3067,92100.0
2010-06-01 14:50:00,29.44,29.45,29.36,29.37,55900.0,23.3067,23.3146,23.2433,23.2512,55900.0
2010-06-01 14:55:00,29.37,29.39,29.33,29.37,80100.0,23.2512,23.2671,23.2196,23.2512,80100.0
2010-06-01 15:00:00,29.38,29.41,29.35,29.36,173800.0,23.2592,23.2829,23.2354,23.2433,173800.0
2010-06-01 15:05:00,29.37,29.41,29.33,29.34,118700.0,23.2512,23.2829,23.2196,23.2275,118700.0
2010-06-01 15:10:00,29.34,29.38,29.3,29.37,130600.0,23.2275,23.2592,23.1958,23.2512,130600.0
2010-06-01 15:15:00,29.38,29.4,29.32,29.32,85800.0,23.2592,23.275,23.2117,23.2117,85800.0
2010-06-01 15:20:00,29.33,29.34,29.2,29.21,249500.0,23.2196,23.2275,23.1167,23.1246,249500.0
2010-06-01 15:25:00,29.21,29.25,29.17,29.25,257900.0,23.1246,23.1562,23.0929,23.1562,257900.0
2010-06-01 15:30:00,29.24,29.29,29.2,29.28,212300.0,23.1483,23.1879,23.1167,23.18,212300.0
2010-06-01 15:35:00,29.28,29.35,29.27,29.31,113700.0,23.18,23.2354,23.1721,23.2037,113700.0
2010-06-01 15:40:00,29.3,29.33,29.24,29.24,177400.0,23.1958,23.2196,23.1483,23.1483,177400.0
2010-06-01 15:45:00,29.24,29.25,29.11,29.13,332300.0,23.1483,23.1562,23.0454,23.0612,332300.0
2010-06-01 15:50:00,29.13,29.13,29.01,29.01,235600.0,23.0612,23.0612,22.9662,22.9662,235600.0
2010-06-01 15:55:00,29.02,29.05,28.96,28.98,314200.0,22.9742,22.9979,22.9267,22.9425,314200.0
2010-06-02 09:30:00,29.12,29.26,29.0,29.0,126700.0,23.0533,23.1642,22.9583,22.9583,126700.0
2010-06-02 09:35:00,29.02,29.15,28.92,28.93,165500.0,22.9742,23.0771,22.895,22.9029,165500.0
2010-06-02 09:40:00,28.94,29.02,28.87,29.0,186200.0,22.9108,22.9742,22.8554,22.9583,186200.0
2010-06-02 09:45:00,29.01,29.01,28.92,29.0,100900.0,22.9662,22.9662,22.895,22.9583,100900.0
2010-06-02 09:50:00,29.0,29.0,28.9,28.94,107500.0,22.9583,22.9583,22.8792,22.9108,107500.0
2010-06-02 09:55:00,28.93,29.02,28.93,29.02,79300.0,22.9029,22.9742,22.9029,22.9742,79300.0
2010-06-02 10:00:00,29.01,29.1,28.97,29.06,100800.0,22.9662,23.0375,22.9346,23.0058,100800.0
2010-06-02 10:05:00,29.05,29.18,29.05,29.18,128700.0,22.9979,23.1008,22.9979,23.1008,128700.0
2010-06-02 10:10:00,29.19,29.2,29.11,29.18,98400.0,23.1087,23.1167,23.0454,23.1008,98400.0
2010-06-02 10:15:00,29.18,29.2,29.1,29.13,75200.0,23.1008,23.1167,23.0375,23.0612,75200.0
2010-06-02 10:20:00,29.13,29.18,29.11,29.18,105600.0,23.0612,23.1008,23.0454,23.1008,105600.0
2010-06-02 10:25:00,29.18,29.27,29.16,29.25,181300.0,23.1008,23.1721,23.085,23.1562,181300.0
2010-06-02 10:30:00,29.26,29.27,29.19,29.23,73000.0,23.1642,23.1721,23.1087,23.1404,73000.0
2010-06-02 10:35:00,29.23,29.3,29.23,29.29,90600.0,23.1404,23.1958,23.1404,23.1879,90600.0
2010-06-02 10:40:00,29.3,29.31,29.26,29.28,86100.0,23.1958,23.2037,23.1642,23.18,86100.0
2010-06-02 10:45:00,29.27,29.28,29.22,29.25,58700.0,23.1721,23.18,23.1325,23.1562,58700.0
2010-06-02 10:50:00,29.25,29.33,29.22,29.33,44000.0,23.1562,23.2196,23.1325,23.2196,44000.0
2010-06-02 10:55:00,29.32,29.35,29.28,29.35,41200.0,23.2117,23.2354,23.18,23.2354,41200.0
2010-06-02 11:00:00,29.35,29.37,29.33,29.36,28900.0,23.2354,23.2512,23.2196,23.2433,28900.0
2010-06-02 11:05:00,29.36,29.38,29.35,29.36,77500.0,23.2433,23.2592,23.2354,23.2433,77500.0
2010-06-02 11:10:00,29.36,29.41,29.36,29.41,65300.0,23.2433,23.2829,23.2433,23.2829,65300.0
2010-06-02 11:15:00,29.41,29.43,29.37,29.39,40900.0,23.2829,23.2987,23.2512,23.2671,40900.0
2010-06-02 11:20:00,29.4,29.45,29.4,29.41,44400.0,23.275,23.3146,23.275,23.2829,44400.0
2010-06-02 11:25:00,29.4,29.44,29.4,29.4,50800.0,23.275,23.3067,23.275,23.275,50800.0
2010-06-02 11:30:00,29.41,29.42,29.37,29.39,55200.0,23.2829,23.2908,23.2512,23.2671,55200.0
2010-06-02 11:35:00,29.38,29.44,29.37,29.38,46500.0,23.2592,23.3067,23.2512,23.2592,46500.0
2010-06-02 11:40:00,29.38,29.46,29.37,29.46,47600.0,23.2592,23.3225,23.2512,23.3225,47600.0
2010-06-02 11:45:00,29.46,29.49,29.43,29.47,50300.0,23.3225,23.3462,23.2987,23.3304,50300.0
2010-06-02 11:50:00,29.47,29.51,29.47,29.48,75500.0,23.3304,23.3621,23.3304,23.3383,75500.0
2010-06-02 11:55:00,29.47,29.49,29.44,29.46,38500.0,23.3304,23.3462,23.3067,23.3225,38500.0
2010-06-02 12:00:00,29.45,29.47,29.41,29.43,35200.0,23.3146,23.3304,23.2829,23.2987,35200.0
2010-06-02 12:05:00,29.44,29.47,29.42,29.43,73000.0,23.3067,23.3304,23.2908,23.2987,73000.0
2010-06-02 12:10:00,29.43,29.44,29.38,29.39,43000.0,23.2987,23.3067,23.2592,23.2671,43000.0
2010-06-02 12:15:00,29.38,29.39,29.35,29.35,25700.0,23.2592,23.2671,23.2354,23.2354,25700.0
2010-06-02 12:20:00,29.35,29.35,29.31,29.32,38700.0,23.2354,23.2354,23.2037,23.2117,38700.0
2010-06-02 12:25:00,29.31,29.39,29.31,29.36,49100.0,23.2037,23.2671,23.2037,23.2433,49100.0
2010-06-02 12:30:00,29.36,29.37,29.34,29.35,24000.0,23.2433,23.2512,23.2275,23.2354,24000.0
2010-06-02 12:35:00,29.35,29.38,29.34,29.35,23000.0,23.2354,23.2592,23.2275,23.2354,23000.0
2010-06-02 12:40:00,29.35,29.39,29.34,29.39,25200.0,23.2354,23.2671,23.2275,23.2671,25200.0
2010-06-02 12:45:00,29.38,29.46,29.38,29.46,42600.0,23.2592,23.3225,23.2592,23.3225,42600.0
2010-06-02 12:50:00,29.46,29.46,29.42,29.45,26200.0,23.3225,23.3225,23.2908,23.3146,26200.0
2010-06-02 12:55:00,29.45,29.45,29.42,29.44,39800.0,23.3146,23.3146,23.2908,23.3067,39800.0
2010-06-02 13:00:00,29.44,29.49,29.44,29.48,73100.0,23.3067,23.3462,23.3067,23.3383,73100.0
2010-06-02 13:05:00,29.48,29.53,29.48,29.53,28300.0,23.3383,23.3779,23.3383,23.3779,28300.0
2010-06-02 13:10:00,29.53,29.55,29.47,29.48,35800.0,23.3779,23.3937,23.3304,23.3383,35800.0
2010-06-02 13:15:00,29.47,29.49,29.47,29.47,18000.0,23.3304,23.3462,23.3304,23.3304,18000.0
2010-06-02 13:20:00,29.47,29.48,29.44,29.46,32300.0,23.3304,23.3383,23.3067,23.3225,32300.0
2010-06-02 13:25:00,29.46,29.47,29.41,29.43,35600.0,23.3225,23.3304,23.2829,23.2987,35600.0
2010-06-02 13:30:00,29.43,29.47,29.43,29.46,40800.0,23.2987,23.3304,23.2987,23.3225,40800.0
2010-06-02 13:35:00,29.45,29.48,29.45,29.46,23000.0,23.3146,23.3383,23.3146,23.3225,23000.0
2010-06-02 13:40:00,29.47,29.5,29.45,29.45,38200.0,23.3304,23.3542,23.3146,23.3146,38200.0
2010-06-02 13:45:00,29.46,29.51,29.45,29.46,52500.0,23.3225,23.3621,23.3146,23.3225,52500.0
2010-06-02 13:50:00,29.47,29.47,29.44,29.46,22600.0,23.3304,23.3304,23.3067,23.3225,22600.0
2010-06-02 13:55:00,29.45,29.46,29.42,29.43,40100.0,23.3146,23.3225,23.2908,23.2987,40100.0
2010-06-02 14:00:00,29.44,29.44,29.39,29.41,35600.0,23.3067,23.3067,23.2671,23.2829,35600.0
2010-06-02 14:05:00,29.41,29.45,29.4,29.45,54300.0,23.2829,23.3146,23.275,23.3146,54300.0
2010-06-02 14:10:00,29.44,29.45,29.39,29.42,53800.0,23.3067,23.3146,23.2671,23.2908,53800.0
2010-06-02 14:15:00,29.43,29.45,29.36,29.36,60100.0,23.2987,23.3146,23.2433,23.2433,60100.0
2010-06-02 14:20:00,29.36,29.38,29.33,29.35,81600.0,23.2433,23.2592,23.2196,23.2354,81600.0
2010-06-02 14:25:00,29.34,29.39,29.34,29.38,84000.0,23.2275,23.2671,23.2275,23.2592,84000.0
2010-06-02 14:30:00,29.39,29.43,29.39,29.41,67600.0,23.2671,23.2987,23.2671,23.2829,67600.0
2010-06-02 14:35:00,29.41,29.44,29.41,29.43,83400.0,23.2829,23.3067,23.2829,23.2987,83400.0
2010-06-02 14:40:00,29.44,29.51,29.43,29.5,108200.0,23.3067,23.3621,23.2987,23.3542,108200.0
2010-06-02 14:45:00,29.5,29.54,29.49,29.51,70200.0,23.3542,23.3858,23.3462,23.3621,70200.0
2010-06-02 14:50:00,29.51,29.61,29.5,29.59,159000.0,23.3621,23.4412,23.3542,23.4254,159000.0
2010-06-02 14:55:00,29.59,29.64,29.58,29.63,161900.0,23.4254,23.465,23.4175,23.4571,161900.0
2010-06-02 15:00:00,29.62,29.66,29.6,29.66,145300.0,23.4492,23.4808,23.4333,23.4808,145300.0
2010-06-02 15:05:00,29.66,29.73,29.65,29.72,183500.0,23.4808,23.5362,23.4729,23.5283,183500.0
2010-06-02 15:10:00,29.72,29.76,29.7,29.76,162100.0,23.5283,23.56,23.5125,23.56,162100.0
2010-06-02 15:15:00,29.75,29.76,29.71,29.72,179200.0,23.5521,23.56,23.5204,23.5283,179200.0
2010-06-02 15:20:00,29.72,29.78,29.72,29.76,178200.0,23.5283,23.5758,23.5283,23.56,178200.0
2010-06-02 15:25:00,29.76,29.81,29.74,29.8,226100.0,23.56,23.5996,23.5442,23.5917,226100.0
2010-06-02 15:30:00,29.8,29.81,29.74,29.74,310200.0,23.5917,23.5996,23.5442,23.5442,310200.0
2010-06-02 15:35:00,29.74,29.79,29.73,29.78,280600.0,23.5442,23.5837,23.5362,23.5758,280600.0
2010-06-02 15:40:00,29.78,29.83,29.78,29.82,193900.0,23.5758,23.6154,23.5758,23.6075,193900.0
2010-06-02 15:45:00,29.83,29.84,29.78,29.8,349900.0,23.6154,23.6233,23.5758,23.5917,349900.0
2010-06-02 15:50:00,29.79,29.87,29.79,29.85,274000.0,23.5837,23.6471,23.5837,23.6312,274000.0
2010-06-02 15:55:00,29.85,29.94,29.84,29.93,454800.0,23.6312,23.7025,23.6233,23.6946,454800.0
2010-06-03 09:30:00,29.92,29.96,29.66,29.96,94200.0,23.7839,23.8157,23.5772,23.8157,94200.0
2010-06-03 09:35:00,29.96,30.02,29.84,29.86,155900.0,23.8157,23.8633,23.7203,23.7362,155900.0
2010-06-03 09:40:00,29.86,30.0,29.86,29.93,92300.0,23.7362,23.8474,23.7362,23.7918,92300.0
2010-06-03 09:45:00,29.94,30.08,29.93,30.07,113900.0,23.7998,23.911,23.7918,23.9031,113900.0
2010-06-03 09:50:00,30.06,30.16,30.01,30.12,194100.0,23.8951,23.9746,23.8554,23.9428,194100.0
2010-06-03 09:55:00,30.12,30.21,30.11,30.21,109700.0,23.9428,24.0144,23.9349,24.0144,109700.0
2010-06-03 10:00:00,30.2,30.2,30.13,30.16,75800.0,24.0064,24.0064,23.9508,23.9746,75800.0
2010-06-03 10:05:00,30.17,30.19,30.13,30.17,106300.0,23.9826,23.9985,23.9508,23.9826,106300.0
2010-06-03 10:10:00,30.18,30.2,30.13,30.14,94200.0,23.9905,24.0064,23.9508,23.9587,94200.0
2010-06-03 10:15:00,30.14,30.16,30.05,30.08,126200.0,23.9587,23.9746,23.8872,23.911,126200.0
2010-06-03 10:20:00,30.07,30.14,30.07,30.08,63200.0,23.9031,23.9587,23.9031,23.911,63200.0
2010-06-03 10:25:00,30.08,30.2,30.08,30.11,75500.0,23.911,24.0064,23.911,23.9349,75500.0
2010-06-03 10:30:00,30.11,30.12,30.06,30.09,135000.0,23.9349,23.9428,23.8951,23.919,135000.0
2010-06-03 10:35:00,30.09,30.14,30.05,30.08,74900.0,23.919,23.9587,23.8872,23.911,74900.0
2010-06-03 10:40:00,30.08,30.19,30.08,30.17,58300.0,23.911,23.9985,23.911,23.9826,58300.0
2010-06-03 10:45:00,30.18,30.25,30.1,30.24,68400.0,23.9905,24.0462,23.9269,24.0382,68400.0
2010-06-03 10:50:00,30.25,30.3,30.2,30.21,120600.0,24.0462,24.0859,24.0064,24.0144,120600.0
2010-06-03 10:55:00,30.22,30.29,30.21,30.28,87000.0,24.0223,24.078,24.0144,24.07,87000.0
2010-06-03 11:00:00,30.28,30.3,30.22,30.25,77500.0,24.07,24.0859,24.0223,24.0462,77500.0
2010-06-03 11:05:00,30.24,30.27,30.24,30.24,45800.0,24.0382,24.0621,24.0382,24.0382,45800.0
2010-06-03 11:10:00,30.25,30.25,30.2,30.21,38500.0,24.0462,24.0462,24.0064,24.0144,38500.0
2010-06-03 11:15:00,30.21,30.25,30.2,30.22,97900.0,24.0144,24.0462,24.0064,24.0223,97900.0
2010-06-03 11:20:00,30.21,30.22,30.16,30.18,69300.0,24.0144,24.0223,23.9746,23.9905,69300.0
2010-06-03 11:25:00,30.19,30.2,30.15,30.17,75000.0,23.9985,24.0064,23.9667,23.9826,75000.0
2010-06-03 11:30:00,30.17,30.19,30.14,30.17,53500.0,23.9826,23.9985,23.9587,23.9826,53500.0
2010-06-03 11:35:00,30.16,30.2,30.15,30.17,44400.0,23.9746,24.0064,23.9667,23.9826,44400.0
2010-06-03 11:40:00,30.18,30.2,30.13,30.2,25300.0,23.9905,24.0064,23.9508,24.0064,25300.0
2010-06-03 11:45:00,30.2,30.24,30.19,30.22,40400.0,24.0064,24.0382,23.9985,24.0223,40400.0
2010-06-03 11:50:00,30.22,30.26,30.2,30.25,43500.0,24.0223,24.0541,24.0064,24.0462,43500.0
2010-06-03 11:55:00,30.25,30.26,30.22,30.24,34700.0,24.0462,24.0541,24.0223,24.0382,34700.0
2010-06-03 12:00:00,30.24,30.25,30.2,30.22,34000.0,24.0382,24.0462,24.0064,24.0223,34000.0
2010-06-03 12:05:00,30.22,30.22,30.16,30.19,72800.0,24.0223,24.0223,23.9746,23.9985,72800.0
2010-06-03 12:10:00,30.19,30.22,30.17,30.18,85400.0,23.9985,24.0223,23.9826,23.9905,85400.0
2010-06-03 12:15:00,30.18,30.19,30.13,30.18,44200.0,23.9905,23.9985,23.9508,23.9905,44200.0
2010-06-03 12:20:00,30.18,30.19,30.05,30.07,73200.0,23.9905,23.9985,23.8872,23.9031,73200.0
2010-06-03 12:25:00,30.06,30.11,30.06,30.11,32400.0,23.8951,23.9349,23.8951,23.9349,32400.0
2010-06-03 12:30:00,30.1,30.15,30.09,30.14,74600.0,23.9269,23.9667,23.919,23.9587,74600.0
2010-06-03 12:35:00,30.14,30.21,30.13,30.21,56400.0,23.9587,24.0144,23.9508,24.0144,56400.0
2010-06-03 12:40:00,30.2,30.23,30.19,30.22,55600.0,24.0064,24.0303,23.9985,24.0223,55600.0
2010-06-03 12:45:00,30.23,30.23,30.21,30.21,28000.0,24.0303,24.0303,24.0144,24.0144,28000.0
2010-06-03 12:50:00,30.2,30.22,30.19,30.21,41200.0,24.0064,24.0223,23.9985,24.0144,41200.0
2010-06-03 12:55:00,30.22,30.23,30.21,30.23,34100.0,24.0223,24.0303,24.0144,24.0303,34100.0
2010-06-03 13:00:00,30.23,30.26,30.22,30.25,42900.0,24.0303,24.0541,24.0223,24.0462,42900.0
2010-06-03 13:05:00,30.25,30.28,30.23,30.27,38000.0,24.0462,24.07,24.0303,24.0621,38000.0
2010-06-03 13:10:00,30.27,30.28,30.23,30.24,37700.0,24.0621,24.07,24.0303,24.0382,37700.0
2010-06-03 13:15:00,30.24,30.28,30.22,30.22,44700.0,24.0382,24.07,24.0223,24.0223,44700.0
2010-06-03 13:20:00,30.22,30.22,30.18,30.18,14100.0,24.0223,24.0223,23.9905,23.9905,14100.0
2010-06-03 13:25:00,30.18,30.22,30.16,30.22,27300.0,23.9905,24.0223,23.9746,24.0223,27300.0
2010-06-03 13:30:00,30.21,30.23,30.17,30.17,28600.0,24.0144,24.0303,23.9826,23.9826,28600.0
2010-06-03 13:35:00,30.18,30.2,30.15,30.2,38500.0,23.9905,24.0064,23.9667,24.0064,38500.0
2010-06-03 13:40:00,30.21,30.25,30.21,30.24,48300.0,24.0144,24.0462,24.0144,24.0382,48300.0
2010-06-03 13:45:00,30.24,30.24,30.2,30.2,33300.0,24.0382,24.0382,24.0064,24.0064,33300.0
2010-06-03 13:50:00,30.2,30.21,30.18,30.19,34800.0,24.0064,24.0144,23.9905,23.9985,34800.0
2010-06-03 13:55:00,30.2,30.22,30.17,30.19,37100.0,24.0064,24.0223,23.9826,23.9985,37100.0
2010-06-03 14:00:00,30.2,30.2,30.16,30.17,48400.0,24.0064,24.0064,23.9746,23.9826,48400.0
2010-06-03 14:05:00,30.17,30.21,30.16,30.2,51100.0,23.9826,24.0144,23.9746,24.0064,51100.0
2010-06-03 14:10:00,30.19,30.22,30.16,30.2,89000.0,23.9985,24.0223,23.9746,24.0064,89000.0
2010-06-03 14:15:00,30.2,30.28,30.19,30.28,115300.0,24.0064,24.07,23.9985,24.07,115300.0
2010-06-03 14:20:00,30.29,30.33,30.26,30.33,164500.0,24.078,24.1098,24.0541,24.1098,164500.0
2010-06-03 14:25:00,30.33,30.36,30.3,30.32,104600.0,24.1098,24.1336,24.0859,24.1018,104600.0
2010-06-03 14:30:00,30.32,30.36,30.31,30.33,67400.0,24.1018,24.1336,24.0939,24.1098,67400.0
2010-06-03 14:35:00,30.34,30.37,30.33,30.34,146400.0,24.1177,24.1416,24.1098,24.1177,146400.0
2010-06-03 14:40:00,30.34,30.35,30.33,30.34,108900.0,24.1177,24.1257,24.1098,24.1177,108900.0
2010-06-03 14:45:00,30.35,30.39,30.33,30.35,201700.0,24.1257,24.1575,24.1098,24.1257,201700.0
2010-06-03 14:50:00,30.35,30.41,30.34,30.4,84000.0,24.1257,24.1734,24.1177,24.1654,84000.0
2010-06-03 14:55:00,30.4,30.44,30.37,30.38,147300.0,24.1654,24.1972,24.1416,24.1495,147300.0
2010-06-03 15:00:00,30.38,30.43,30.36,30.39,144400.0,24.1495,24.1893,24.1336,24.1575,144400.0
2010-06-03 15:05:00,30.39,30.48,30.38,30.48,118700.0,24.1575,24.229,24.1495,24.229,118700.0
2010-06-03 15:10:00,30.48,30.48,30.38,30.4,172700.0,24.229,24.229,24.1495,24.1654,172700.0
2010-06-03 15:15:00,30.4,30.41,30.36,30.37,127100.0,24.1654,24.1734,24.1336,24.1416,127100.0
2010-06-03 15:20:00,30.37,30.38,30.33,30.37,102400.0,24.1416,24.1495,24.1098,24.1416,102400.0
2010-06-03 15:25:00,30.38,30.46,30.37,30.45,112400.0,24.1495,24.2131,24.1416,24.2052,112400.0
2010-06-03 15:30:00,30.45,30.46,30.36,30.36,160900.0,24.2052,24.2131,24.1336,24.1336,160900.0
2010-06-03 15:35:00,30.36,30.42,30.36,30.42,194000.0,24.1336,24.1813,24.1336,24.1813,194000.0
2010-06-03 15:40:00,30.42,30.46,30.42,30.46,193200.0,24.1813,24.2131,24.1813,24.2131,193200.0
2010-06-03 15:45:00,30.45,30.46,30.37,30.39,405900.0,24.2052,24.2131,24.1416,24.1575,405900.0
2010-06-03 15:50:00,30.39,30.42,30.37,30.39,459800.0,24.1575,24.1813,24.1416,24.1575,459800.0
2010-06-03 15:55:00,30.39,30.49,30.38,30.46,549700.0,24.1575,24.237,24.1495,24.2131,549700.0
2010-06-04 09:30:00,30.09,30.1,29.89,29.99,120500.0,23.919,23.9269,23.76,23.8395,120500.0
2010-06-04 09:35:00,30.0,30.28,30.0,30.26,103100.0,23.8474,24.07,23.8474,24.0541,103100.0
2010-06-04 09:40:00,30.26,30.47,30.25,30.43,249600.0,24.0541,24.2211,24.0462,24.1893,249600.0
2010-06-04 09:45:00,30.43,30.49,30.31,30.34,302400.0,24.1893,24.237,24.0939,24.1177,302400.0
2010-06-04 09:50:00,30.35,30.51,30.25,30.5,256200.0,24.1257,24.2529,24.0462,24.2449,256200.0
2010-06-04 09:55:00,30.5,30.53,30.46,30.5,360500.0,24.2449,24.2688,24.2131,24.2449,360500.0
2010-06-04 10:00:00,30.5,30.58,30.48,30.57,355800.0,24.2449,24.3085,24.229,24.3005,355800.0
2010-06-04 10:05:00,30.56,30.66,30.53,30.66,267500.0,24.2926,24.3721,24.2688,24.3721,267500.0
2010-06-04 10:10:00,30.66,30.9,30.66,30.89,435200.0,24.3721,24.5629,24.3721,24.5549,435200.0
2010-06-04 10:15:00,30.89,31.15,30.85,31.15,772200.0,24.5549,24.7616,24.5231,24.7616,772200.0
2010-06-04 10:20:00,31.14,31.35,31.07,31.2,1021200.0,24.7537,24.9206,24.698,24.8013,1021200.0
2010-06-04 10:25:00,31.2,31.38,31.14,31.3,338100.0,24.8013,24.9444,24.7537,24.8808,338100.0
2010-06-04 10:30:00,31.29,31.29,31.13,31.19,353900.0,24.8729,24.8729,24.7457,24.7934,353900.0
2010-06-04 10:35:00,31.19,31.34,31.19,31.33,291700.0,24.7934,24.9126,24.7934,24.9047,291700.0
2010-06-04 10:40:00,31.33,31.53,31.32,31.5,334600.0,24.9047,25.0637,24.8967,25.0398,334600.0
2010-06-04 10:45:00,31.5,31.61,31.46,31.59,426900.0,25.0398,25.1273,25.008,25.1114,426900.0
2010-06-04 10:50:00,31.59,31.61,31.33,31.42,347200.0,25.1114,25.1273,24.9047,24.9762,347200.0
2010-06-04 10:55:00,31.4,31.58,31.4,31.44,242500.0,24.9603,25.1034,24.9603,24.9921,242500.0
2010-06-04 11:00:00,31.42,31.43,31.33,31.4,263900.0,24.9762,24.9842,24.9047,24.9603,263900.0
2010-06-04 11:05:00,31.4,31.4,31.18,31.34,206900.0,24.9603,24.9603,24.7854,24.9126,206900.0
2010-06-04 11:10:00,31.34,31.37,31.3,31.33,101700.0,24.9126,24.9365,24.8808,24.9047,101700.0
2010-06-04 11:15:00,31.32,31.39,31.29,31.3,205500.0,24.8967,24.9524,24.8729,24.8808,205500.0
2010-06-04 11:20:00,31.3,31.3,31.2,31.21,273300.0,24.8808,24.8808,24.8013,24.8093,273300.0
2010-06-04 11:25:00,31.2,31.23,31.14,31.18,196800.0,24.8013,24.8252,24.7537,24.7854,196800.0
2010-06-04 11:30:00,31.18,31.26,31.14,31.19,159600.0,24.7854,24.849,24.7537,24.7934,159600.0
2010-06-04 11:35:00,31.19,31.26,31.11,31.21,139400.0,24.7934,24.849,24.7298,24.8093,139400.0
2010-06-04 11:40:00,31.21,31.27,31.18,31.22,158400.0,24.8093,24.857,24.7854,24.8172,158400.0
2010-06-04 11:45:00,31.23,31.34,31.23,31.33,95100.0,24.8252,24.9126,24.8252,24.9047,95100.0
2010-06-04 11:50:00,31.33,31.34,31.23,31.25,64100.0,24.9047,24.9126,24.8252,24.8411,64100.0
2010-06-04 11:55:00,31.25,31.27,31.13,31.13,65600.0,24.8411,24.857,24.7457,24.7457,65600.0
2010-06-04 12:00:00,31.13,31.14,30.98,30.99,186400.0,24.7457,24.7537,24.6265,24.6344,186400.0
2010-06-04 12:05:00,31.0,31.0,30.91,31.0,175000.0,24.6424,24.6424,24.5708,24.6424,175000.0
2010-06-04 12:10:00,31.0,31.06,30.97,31.02,181800.0,24.6424,24.6901,24.6185,24.6583,181800.0
2010-06-04 12:15:00,31.02,31.03,30.97,30.98,56200.0,24.6583,24.6662,24.6185,24.6265,56200.0
2010-06-04 12:20:00,30.97,31.03,30.97,31.01,49800.0,24.6185,24.6662,24.6185,24.6503,49800.0
2010-06-04 12:25:00,31.02,31.04,30.98,30.98,50800.0,24.6583,24.6742,24.6265,24.6265,50800.0
2010-06-04 12:30:00,30.98,31.03,30.94,31.0,61200.0,24.6265,24.6662,24.5947,24.6424,61200.0
2010-06-04 12:35:00,30.99,31.04,30.99,31.04,116000.0,24.6344,24.6742,24.6344,24.6742,116000.0
2010-06-04 12:40:00,31.04,31.05,31.0,31.04,93300.0,24.6742,24.6821,24.6424,24.6742,93300.0
2010-06-04 12:45:00,31.04,31.13,31.04,31.13,76900.0,24.6742,24.7457,24.6742,24.7457,76900.0
2010-06-04 12:50:00,31.12,31.22,31.12,31.18,116000.0,24.7378,24.8172,24.7378,24.7854,116000.0
2010-06-04 12:55:00,31.17,31.32,31.15,31.31,138500.0,24.7775,24.8967,24.7616,24.8888,138500.0
2010-06-04 13:00:00,31.3,31.32,31.22,31.23,156000.0,24.8808,24.8967,24.8172,24.8252,156000.0
2010-06-04 13:05:00,31.22,31.22,31.15,31.2,62600.0,24.8172,24.8172,24.7616,24.8013,62600.0
2010-06-04 13:10:00,31.2,31.27,31.13,31.15,213300.0,24.8013,24.857,24.7457,24.7616,213300.0
2010-06-04 13:15:00,31.16,31.16,31.05,31.08,73100.0,24.7695,24.7695,24.6821,24.706,73100.0
2010-06-04 13:20:00,31.07,31.08,30.9,30.9,124300.0,24.698,24.706,24.5629,24.5629,124300.0
2010-06-04 13:25:00,30.9,30.99,30.89,30.96,96000.0,24.5629,24.6344,24.5549,24.6106,96000.0
2010-06-04 13:30:00,30.96,30.98,30.92,30.94,62600.0,24.6106,24.6265,24.5788,24.5947,62600.0
2010-06-04 13:35:00,30.94,31.01,30.91,30.93,71700.0,24.5947,24.6503,24.5708,24.5867,71700.0
2010-06-04 13:40:00,30.93,30.93,30.87,30.91,123400.0,24.5867,24.5867,24.539,24.5708,123400.0
2010-06-04 13:45:00,30.91,30.93,30.83,30.89,99400.0,24.5708,24.5867,24.5072,24.5549,99400.0
2010-06-04 13:50:00,30.88,30.91,30.84,30.85,48900.0,24.547,24.5708,24.5152,24.5231,48900.0
2010-06-04 13:55:00,30.84,30.85,30.78,30.79,67300.0,24.5152,24.5231,24.4675,24.4754,67300.0
2010-06-04 14:00:00,30.79,30.87,30.76,30.83,82600.0,24.4754,24.539,24.4516,24.5072,82600.0
2010-06-04 14:05:00,30.83,30.84,30.69,30.69,63700.0,24.5072,24.5152,24.3959,24.3959,63700.0
2010-06-04 14:10:00,30.69,30.74,30.68,30.72,146000.0,24.3959,24.4357,24.388,24.4198,146000.0
2010-06-04 14:15:00,30.72,30.76,30.68,30.69,80700.0,24.4198,24.4516,24.388,24.3959,80700.0
2010-06-04 14:20:00,30.69,30.78,30.69,30.77,64400.0,24.3959,24.4675,24.3959,24.4595,64400.0
2010-06-04 14:25:00,30.77,30.79,30.67,30.74,102400.0,24.4595,24.4754,24.38,24.4357,102400.0
2010-06-04 14:30:00,30.73,30.77,30.68,30.72,62900.0,24.4277,24.4595,24.388,24.4198,62900.0
2010-06-04 14:35:00,30.72,30.73,30.62,30.66,125200.0,24.4198,24.4277,24.3403,24.3721,125200.0
2010-06-04 14:40:00,30.65,30.67,30.6,30.64,70600.0,24.3641,24.38,24.3244,24.3562,70600.0
2010-06-04 14:45:00,30.65,30.7,30.51,30.51,185300.0,24.3641,24.4039,24.2529,24.2529,185300.0
2010-06-04 14:50:00,30.52,30.56,30.41,30.49,173900.0,24.2608,24.2926,24.1734,24.237,173900.0
2010-06-04 14:55:00,30.48,30.49,30.39,30.44,159300.0,24.229,24.237,24.1575,24.1972,159300.0
2010-06-04 15:00:00,30.43,30.58,30.43,30.55,248700.0,24.1893,24.3085,24.1893,24.2847,248700.0
2010-06-04 15:05:00,30.54,30.55,30.48,30.54,233100.0,24.2767,24.2847,24.229,24.2767,233100.0
2010-06-04 15:10:00,30.53,30.59,30.5,30.54,131000.0,24.2688,24.3164,24.2449,24.2767,131000.0
2010-06-04 15:15:00,30.54,30.54,30.44,30.48,219600.0,24.2767,24.2767,24.1972,24.229,219600.0
2010-06-04 15:20:00,30.49,30.51,30.44,30.46,173700.0,24.237,24.2529,24.1972,24.2131,173700.0
2010-06-04 15:25:00,30.45,30.47,30.37,30.42,225000.0,24.2052,24.2211,24.1416,24.1813,225000.0
2010-06-04 15:30:00,30.41,30.45,30.36,30.4,231900.0,24.1734,24.2052,24.1336,24.1654,231900.0
2010-06-04 15:35:00,30.4,30.49,30.4,30.43,147200.0,24.1654,24.237,24.1654,24.1893,147200.0
2010-06-04 15:40:00,30.44,30.46,30.27,30.37,301300.0,24.1972,24.2131,24.0621,24.1416,301300.0
2010-06-04 15:45:00,30.36,30.42,30.33,30.4,323700.0,24.1336,24.1813,24.1098,24.1654,323700.0
2010-06-04 15:50:00,30.4,30.42,30.25,30.31,429100.0,24.1654,24.1813,24.0462,24.0939,429100.0
2010-06-04 15:55:00,30.31,30.35,30.24,30.35,625400.0,24.0939,24.1257,24.0382,24.1257,625400.0
2010-06-07 09:30:00,30.47,30.57,30.06,30.08,198300.0,24.2211,24.3005,23.8951,23.911,198300.0
2010-06-07 09:35:00,30.07,30.09,29.61,29.78,306800.0,23.9031,23.919,23.5374,23.6726,306800.0
2010-06-07 09:40:00,29.77,29.85,29.66,29.69,298400.0,23.6646,23.7282,23.5772,23.601,298400.0
2010-06-07 09:45:00,29.69,29.72,29.59,29.7,244100.0,23.601,23.6249,23.5215,23.609,244100.0
2010-06-07 09:50:00,29.7,29.71,29.5,29.53,279100.0,23.609,23.6169,23.45,23.4738,279100.0
2010-06-07 09:55:00,29.54,29.57,29.45,29.53,211000.0,23.4818,23.5056,23.4102,23.4738,211000.0
2010-06-07 10:00:00,29.54,29.63,29.47,29.47,196800.0,23.4818,23.5533,23.4261,23.4261,196800.0
2010-06-07 10:05:00,29.46,29.46,29.32,29.39,256200.0,23.4182,23.4182,23.3069,23.3625,256200.0
2010-06-07 10:10:00,29.39,29.63,29.38,29.6,380400.0,23.3625,23.5533,23.3546,23.5295,380400.0
2010-06-07 10:15:00,29.61,29.8,29.61,29.78,258300.0,23.5374,23.6885,23.5374,23.6726,258300.0
2010-06-07 10:20:00,29.79,29.85,29.64,29.66,220500.0,23.6805,23.7282,23.5613,23.5772,220500.0
2010-06-07 10:25:00,29.65,29.71,29.59,29.7,179500.0,23.5692,23.6169,23.5215,23.609,179500.0
2010-06-07 10:30:00,29.7,29.74,29.62,29.62,186800.0,23.609,23.6408,23.5454,23.5454,186800.0
2010-06-07 10:35:00,29.63,29.72,29.59,29.65,162200.0,23.5533,23.6249,23.5215,23.5692,162200.0
2010-06-07 10:40:00,29.65,29.66,29.59,29.59,108700.0,23.5692,23.5772,23.5215,23.5215,108700.0
2010-06-07 10:45:00,29.58,29.69,29.55,29.62,121000.0,23.5136,23.601,23.4897,23.5454,121000.0
2010-06-07 10:50:00,29.61,29.65,29.56,29.63,133900.0,23.5374,23.5692,23.4977,23.5533,133900.0
2010-06-07 10:55:00,29.65,29.69,29.48,29.49,156200.0,23.5692,23.601,23.4341,23.442,156200.0
2010-06-07 11:00:00,29.48,29.56,29.48,29.51,149500.0,23.4341,23.4977,23.4341,23.4579,149500.0
2010-06-07 11:05:00,29.51,29.51,29.42,29.47,132100.0,23.4579,23.4579,23.3864,23.4261,132100.0
2010-06-07 11:10:00,29.47,29.57,29.47,29.54,129300.0,23.4261,23.5056,23.4261,23.4818,129300.0
2010-06-07 11:15:00,29.54,29.58,29.49,29.5,72500.0,23.4818,23.5136,23.442,23.45,72500.0
2010-06-07 11:20:00,29.5,29.61,29.48,29.6,100800.0,23.45,23.5374,23.4341,23.5295,100800.0
2010-06-07 11:25:00,29.6,29.72,29.59,29.67,69000.0,23.5295,23.6249,23.5215,23.5851,69000.0
2010-06-07 11:30:00,29.67,29.75,29.65,29.7,71700.0,23.5851,23.6487,23.5692,23.609,71700.0
2010-06-07 11:35:00,29.7,29.78,29.68,29.76,98800.0,23.609,23.6726,23.5931,23.6567,98800.0
2010-06-07 11:40:00,29.77,29.87,29.74,29.84,100600.0,23.6646,23.7441,23.6408,23.7203,100600.0
2010-06-07 11:45:00,29.83,29.89,29.83,29.87,118400.0,23.7123,23.76,23.7123,23.7441,118400.0
2010-06-07 11:50:00,29.87,29.95,29.87,29.94,89900.0,23.7441,23.8077,23.7441,23.7998,89900.0
2010-06-07 11:55:00,29.94,30.08,29.94,30.08,168400.0,23.7998,23.911,23.7998,23.911,168400.0
2010-06-07 12:00:00,30.08,30.08,29.95,30.05,145800.0,23.911,23.911,23.8077,23.8872,145800.0
2010-06-07 12:05:00,30.05,30.06,30.01,30.01,77100.0,23.8872,23.8951,23.8554,23.8554,77100.0
2010-06-07 12:10:00,30.02,30.09,30.0,30.09,45600.0,23.8633,23.919,23.8474,23.919,45600.0
2010-06-07 12:15:00,30.09,30.09,30.03,30.06,73800.0,23.919,23.919,23.8713,23.8951,73800.0
2010-06-07 12:20:00,30.06,30.09,30.05,30.09,41900.0,23.8951,23.919,23.8872,23.919,41900.0
2010-06-07 12:25:00,30.08,30.09,30.03,30.03,62900.0,23.911,23.919,23.8713,23.8713,62900.0
2010-06-07 12:30:00,30.03,30.04,29.97,29.97,43800.0,23.8713,23.8792,23.8236,23.8236,43800.0
2010-06-07 12:35:00,29.97,29.97,29.92,29.96,251300.0,23.8236,23.8236,23.7839,23.8157,251300.0
2010-06-07 12:40:00,29.95,30.01,29.93,29.93,68700.0,23.8077,23.8554,23.7918,23.7918,68700.0
2010-06-07 12:45:00,29.93,29.94,29.89,29.92,48000.0,23.7918,23.7998,23.76,23.7839,48000.0
2010-06-07 12:50:00,29.93,30.07,29.92,30.07,63800.0,23.7918,23.9031,23.7839,23.9031,63800.0
2010-06-07 12:55:00,30.07,30.32,30.04,30.29,316500.0,23.9031,24.1018,23.8792,24.078,316500.0
2010-06-07 13:00:00,30.29,30.32,30.21,30.32,175700.0,24.078,24.1018,24.0144,24.1018,175700.0
2010-06-07 13:05:00,30.31,30.41,30.3,30.37,153300.0,24.0939,24.1734,24.0859,24.1416,153300.0
2010-06-07 13:10:00,30.37,30.58,30.35,30.57,258500.0,24.1416,24.3085,24.1257,24.3005,258500.0
2010-06-07 13:15:00,30.58,30.82,30.57,30.81,367800.0,24.3085,24.4993,24.3005,24.4913,367800.0
2010-06-07 13:20:00,30.82,30.83,30.71,30.79,181500.0,24.4993,24.5072,24.4118,24.4754,181500.0
2010-06-07 13:25:00,30.8,31.07,30.79,30.93,367600.0,24.4834,24.698,24.4754,24.5867,367600.0
2010-06-07 13:30:00,30.92,30.93,30.77,30.83,170300.0,24.5788,24.5867,24.4595,24.5072,170300.0
2010-06-07 13:35:00,30.83,30.9,30.69,30.75,210800.0,24.5072,24.5629,24.3959,24.4436,210800.0
2010-06-07 13:40:00,30.75,30.76,30.65,30.7,230900.0,24.4436,24.4516,24.3641,24.4039,230900.0
2010-06-07 13:45:00,30.7,30.73,30.55,30.6,431200.0,24.4039,24.4277,24.2847,24.3244,431200.0
2010-06-07 13:50:00,30.59,30.63,30.55,30.6,101800.0,24.3164,24.3482,24.2847,24.3244,101800.0
2010-06-07 13:55:00,30.6,30.6,30.41,30.42,139200.0,24.3244,24.3244,24.1734,24.1813,139200.0
2010-06-07 14:00:00,30.42,30.52,30.37,30.48,174100.0,24.1813,24.2608,24.1416,24.229,174100.0
2010-06-07 14:05:00,30.49,30.57,30.47,30.55,425600.0,24.237,24.3005,24.2211,24.2847,425600.0
2010-06-07 14:10:00,30.55,30.57,30.49,30.55,149600.0,24.2847,24.3005,24.237,24.2847,149600.0
2010-06-07 14:15:00,30.56,30.57,30.46,30.46,122700.0,24.2926,24.3005,24.2131,24.2131,122700.0
2010-06-07 14:20:00,30.46,30.51,30.42,30.46,81600.0,24.2131,24.2529,24.1813,24.2131,81600.0
2010-06-07 14:25:00,30.46,30.53,30.46,30.53,106000.0,24.2131,24.2688,24.2131,24.2688,106000.0
2010-06-07 14:30:00,30.53,30.58,30.51,30.51,167900.0,24.2688,24.3085,24.2529,24.2529,167900.0
2010-06-07 14:35:00,30.51,30.52,30.45,30.5,289300.0,24.2529,24.2608,24.2052,24.2449,289300.0
2010-06-07 14:40:00,30.5,30.58,30.5,30.58,170000.0,24.2449,24.3085,24.2449,24.3085,170000.0
2010-06-07 14:45:00,30.58,30.58,30.51,30.56,217900.0,24.3085,24.3085,24.2529,24.2926,217900.0
2010-06-07 14:50:00,30.56,30.63,30.55,30.57,233200.0,24.2926,24.3482,24.2847,24.3005,233200.0
2010-06-07 14:55:00,30.56,30.59,30.54,30.58,205400.0,24.2926,24.3164,24.2767,24.3085,205400.0
2010-06-07 15:00:00,30.57,30.65,30.56,30.58,233600.0,24.3005,24.3641,24.2926,24.3085,233600.0
2010-06-07 15:05:00,30.58,30.7,30.57,30.7,176600.0,24.3085,24.4039,24.3005,24.4039,176600.0
2010-06-07 15:10:00,30.69,30.75,30.66,30.67,324700.0,24.3959,24.4436,24.3721,24.38,324700.0
2010-06-07 15:15:00,30.68,30.68,30.55,30.59,227500.0,24.388,24.388,24.2847,24.3164,227500.0
2010-06-07 15:20:00,30.6,30.6,30.53,30.57,273200.0,24.3244,24.3244,24.2688,24.3005,273200.0
2010-06-07 15:25:00,30.57,30.58,30.51,30.51,186800.0,24.3005,24.3085,24.2529,24.2529,186800.0
2010-06-07 15:30:00,30.52,30.53,30.49,30.49,142500.0,24.2608,24.2688,24.237,24.237,142500.0
2010-06-07 15:35:00,30.5,30.58,30.5,30.57,246000.0,24.2449,24.3085,24.2449,24.3005,246000.0
2010-06-07 15:40:00,30.57,30.57,30.51,30.51,496900.0,24.3005,24.3005,24.2529,24.2529,496900.0
2010-06-07 15:45:00,30.52,30.56,30.49,30.56,464100.0,24.2608,24.2926,24.237,24.2926,464100.0
2010-06-07 15:50:00,30.56,30.57,30.52,30.54,692700.0,24.2926,24.3005,24.2608,24.2767,692700.0
2010-06-07 15:55:00,30.54,30.54,30.47,30.48,639100.0,24.2767,24.2767,24.2211,24.229,639100.0
2010-06-08 09:30:00,30.43,30.54,30.26,30.51,197100.0,24.1893,24.2767,24.0541,24.2529,197100.0
2010-06-08 09:35:00,30.51,30.58,30.48,30.55,259700.0,24.2529,24.3085,24.229,24.2847,259700.0
2010-06-08 09:40:00,30.55,30.65,30.54,30.65,199800.0,24.2847,24.3641,24.2767,24.3641,199800.0
2010-06-08 09:45:00,30.64,30.65,30.49,30.62,368600.0,24.3562,24.3641,24.237,24.3403,368600.0
2010-06-08 09:50:00,30.62,30.69,30.55,30.63,471700.0,24.3403,24.3959,24.2847,24.3482,471700.0
2010-06-08 09:55:00,30.63,30.79,30.62,30.75,327200.0,24.3482,24.4754,24.3403,24.4436,327200.0
2010-06-08 10:00:00,30.75,30.86,30.75,30.85,166600.0,24.4436,24.5311,24.4436,24.5231,166600.0
2010-06-08 10:05:00,30.85,30.97,30.84,30.95,266300.0,24.5231,24.6185,24.5152,24.6026,266300.0
2010-06-08 10:10:00,30.95,30.95,30.83,30.87,192100.0,24.6026,24.6026,24.5072,24.539,192100.0
2010-06-08 10:15:00,30.87,30.88,30.74,30.76,203500.0,24.539,24.547,24.4357,24.4516,203500.0
2010-06-08 10:20:00,30.76,30.87,30.74,30.81,259100.0,24.4516,24.539,24.4357,24.4913,259100.0
2010-06-08 10:25:00,30.81,30.9,30.78,30.86,151300.0,24.4913,24.5629,24.4675,24.5311,151300.0
2010-06-08 10:30:00,30.86,30.88,30.76,30.78,117200.0,24.5311,24.547,24.4516,24.4675,117200.0
2010-06-08 10:35:00,30.78,30.87,30.77,30.84,168400.0,24.4675,24.539,24.4595,24.5152,168400.0
2010-06-08 10:40:00,30.84,30.85,30.74,30.78,175000.0,24.5152,24.5231,24.4357,24.4675,175000.0
2010-06-08 10:45:00,30.78,30.83,30.71,30.81,572400.0,24.4675,24.5072,24.4118,24.4913,572400.0
2010-06-08 10:50:00,30.81,30.83,30.63,30.69,195600.0,24.4913,24.5072,24.3482,24.3959,195600.0
2010-06-08 10:55:00,30.7,30.75,30.68,30.69,106300.0,24.4039,24.4436,24.388,24.3959,106300.0
2010-06-08 11:00:00,30.69,30.7,30.58,30.62,113500.0,24.3959,24.4039,24.3085,24.3403,113500.0
2010-06-08 11:05:00,30.61,30.62,30.5,30.52,180000.0,24.3323,24.3403,24.2449,24.2608,180000.0
2010-06-08 11:10:00,30.53,30.56,30.46,30.5,228900.0,24.2688,24.2926,24.2131,24.2449,228900.0
2010-06-08 11:15:00,30.5,30.64,30.5,30.56,90000.0,24.2449,24.3562,24.2449,24.2926,90000.0
2010-06-08 11:20:00,30.57,30.73,30.57,30.68,200500.0,24.3005,24.4277,24.3005,24.388,200500.0
2010-06-08 11:25:00,30.69,30.79,30.69,30.76,110400.0,24.3959,24.4754,24.3959,24.4516,110400.0
2010-06-08 11:30:00,30.76,30.85,30.74,30.85,120000.0,24.4516,24.5231,24.4357,24.5231,120000.0
2010-06-08 11:35:00,30.84,30.92,30.8,30.89,140300.0,24.5152,24.5788,24.4834,24.5549,140300.0
2010-06-08 11:40:00,30.89,30.97,30.89,30.97,365200.0,24.5549,24.6185,24.5549,24.6185,365200.0
2010-06-08 11:45:00,30.97,30.98,30.88,30.95,175400.0,24.6185,24.6265,24.547,24.6026,175400.0
2010-06-08 11:50:00,30.95,31.11,30.94,31.06,361700.0,24.6026,24.7298,24.5947,24.6901,361700.0
2010-06-08 11:55:00,31.05,31.06,30.7,30.99,175800.0,24.6821,24.6901,24.4039,24.6344,175800.0
2010-06-08 12:00:00,31.0,31.01,30.91,30.94,83500.0,24.6424,24.6503,24.5708,24.5947,83500.0
2010-06-08 12:05:00,30.94,30.95,30.84,30.85,70200.0,24.5947,24.6026,24.5152,24.5231,70200.0
2010-06-08 12:10:00,30.84,30.86,30.76,30.77,88100.0,24.5152,24.5311,24.4516,24.4595,88100.0
2010-06-08 12:15:00,30.77,30.81,30.74,30.77,92000.0,24.4595,24.4913,24.4357,24.4595,92000.0
2010-06-08 12:20:00,30.77,30.8,30.74,30.75,90500.0,24.4595,24.4834,24.4357,24.4436,90500.0
2010-06-08 12:25:00,30.75,30.75,30.71,30.72,90000.0,24.4436,24.4436,24.4118,24.4198,90000.0
2010-06-08 12:30:00,30.71,30.79,30.71,30.78,65200.0,24.4118,24.4754,24.4118,24.4675,65200.0
2010-06-08 12:35:00,30.78,30.85,30.77,30.84,82600.0,24.4675,24.5231,24.4595,24.5152,82600.0
2010-06-08 12:40:00,30.85,30.89,30.81,30.87,199500.0,24.5231,24.5549,24.4913,24.539,199500.0
2010-06-08 12:45:00,30.87,30.9,30.82,30.82,234900.0,24.539,24.5629,24.4993,24.4993,234900.0
2010-06-08 12:50:00,30.82,30.86,30.81,30.86,60600.0,24.4993,24.5311,24.4913,24.5311,60600.0
2010-06-08 12:55:00,30.86,30.94,30.84,30.93,100800.0,24.5311,24.5947,24.5152,24.5867,100800.0
2010-06-08 13:00:00,30.92,31.02,30.92,31.0,556600.0,24.5788,24.6583,24.5788,24.6424,556600.0
2010-06-08 13:05:00,31.0,31.01,30.97,30.99,145800.0,24.6424,24.6503,24.6185,24.6344,145800.0
2010-06-08 13:10:00,30.99,31.01,30.95,30.97,167000.0,24.6344,24.6503,24.6026,24.6185,167000.0
2010-06-08 13:15:00,30.97,31.09,30.94,31.09,413900.0,24.6185,24.7139,24.5947,24.7139,413900.0
2010-06-08 13:20:00,31.08,31.09,31.0,31.0,181500.0,24.706,24.7139,24.6424,24.6424,181500.0
2010-06-08 13:25:00,31.01,31.08,30.99,31.0,345500.0,24.6503,24.706,24.6344,24.6424,345500.0
2010-06-08 13:30:00,31.01,31.02,30.85,30.86,316200.0,24.6503,24.6583,24.5231,24.5311,316200.0
2010-06-08 13:35:00,30.86,30.86,30.72,30.74,319800.0,24.5311,24.5311,24.4198,24.4357,319800.0
2010-06-08 13:40:00,30.73,30.81,30.71,30.8,138500.0,24.4277,24.4913,24.4118,24.4834,138500.0
2010-06-08 13:45:00,30.81,30.81,30.71,30.72,169200.0,24.4913,24.4913,24.4118,24.4198,169200.0
2010-06-08 13:50:00,30.72,30.72,30.61,30.62,180300.0,24.4198,24.4198,24.3323,24.3403,180300.0
2010-06-08 13:55:00,30.63,30.71,30.59,30.69,140100.0,24.3482,24.4118,24.3164,24.3959,140100.0
2010-06-08 14:00:00,30.7,30.72,30.64,30.71,162700.0,24.4039,24.4198,24.3562,24.4118,162700.0
2010-06-08 14:05:00,30.71,30.75,30.66,30.7,129200.0,24.4118,24.4436,24.3721,24.4039,129200.0
2010-06-08 14:10:00,30.7,30.71,30.63,30.66,96100.0,24.4039,24.4118,24.3482,24.3721,96100.0
2010-06-08 14:15:00,30.65,30.66,30.59,30.66,129600.0,24.3641,24.3721,24.3164,24.3721,129600.0
2010-06-08 14:20:00,30.67,30.72,30.63,30.65,157700.0,24.38,24.4198,24.3482,24.3641,157700.0
2010-06-08 14:25:00,30.67,30.79,30.67,30.71,124300.0,24.38,24.4754,24.38,24.4118,124300.0
2010-06-08 14:30:00,30.71,30.79,30.69,30.79,153700.0,24.4118,24.4754,24.3959,24.4754,153700.0
2010-06-08 14:35:00,30.78,30.83,30.76,30.79,171000.0,24.4675,24.5072,24.4516,24.4754,171000.0
2010-06-08 14:40:00,30.79,30.88,30.78,30.85,68900.0,24.4754,24.547,24.4675,24.5231,68900.0
2010-06-08 14:45:00,30.85,30.86,30.79,30.8,136300.0,24.5231,24.5311,24.4754,24.4834,136300.0
2010-06-08 14:50:00,30.8,30.83,30.72,30.74,65300.0,24.4834,24.5072,24.4198,24.4357,65300.0
2010-06-08 14:55:00,30.74,30.79,30.67,30.69,72500.0,24.4357,24.4754,24.38,24.3959,72500.0
2010-06-08 15:00:00,30.68,30.71,30.63,30.63,294000.0,24.388,24.4118,24.3482,24.3482,294000.0
2010-06-08 15:05:00,30.64,30.66,30.58,30.59,338600.0,24.3562,24.3721,24.3085,24.3164,338600.0
2010-06-08 15:10:00,30.6,30.66,30.59,30.63,284400.0,24.3244,24.3721,24.3164,24.3482,284400.0
2010-06-08 15:15:00,30.63,30.64,30.54,30.58,244600.0,24.3482,24.3562,24.2767,24.3085,244600.0
2010-06-08 15:20:00,30.58,30.66,30.56,30.63,258400.0,24.3085,24.3721,24.2926,24.3482,258400.0
2010-06-08 15:25:00,30.63,30.74,30.62,30.72,226000.0,24.3482,24.4357,24.3403,24.4198,226000.0
2010-06-08 15:30:00,30.72,30.82,30.72,30.75,399500.0,24.4198,24.4993,24.4198,24.4436,399500.0
2010-06-08 15:35:00,30.74,30.89,30.74,30.89,326100.0,24.4357,24.5549,24.4357,24.5549,326100.0
2010-06-08 15:40:00,30.89,30.98,30.85,30.98,291300.0,24.5549,24.6265,24.5231,24.6265,291300.0
2010-06-08 15:45:00,30.98,31.0,30.9,30.92,398700.0,24.6265,24.6424,24.5629,24.5788,398700.0
2010-06-08 15:50:00,30.93,31.0,30.91,30.92,513900.0,24.5867,24.6424,24.5708,24.5788,513900.0
2010-06-08 15:55:00,30.91,30.92,30.84,30.9,976700.0,24.5708,24.5788,24.5152,24.5629,976700.0
2010-06-09 09:30:00,30.89,31.1,30.89,31.04,330100.0,24.5549,24.7219,24.5549,24.6742,330100.0
2010-06-09 09:35:00,31.04,31.06,30.92,30.92,183100.0,24.6742,24.6901,24.5788,24.5788,183100.0
2010-06-09 09:40:00,30.92,31.05,30.87,30.96,311500.0,24.5788,24.6821,24.539,24.6106,311500.0
2010-06-09 09:45:00,30.96,30.99,30.9,30.92,117800.0,24.6106,24.6344,24.5629,24.5788,117800.0
2010-06-09 09:50:00,30.93,30.96,30.8,30.8,130900.0,24.5867,24.6106,24.4834,24.4834,130900.0
2010-06-09 09:55:00,30.8,30.87,30.79,30.81,96100.0,24.4834,24.539,24.4754,24.4913,96100.0
2010-06-09 10:00:00,30.81,30.88,30.81,30.83,121300.0,24.4913,24.547,24.4913,24.5072,121300.0
2010-06-09 10:05:00,30.83,30.91,30.78,30.82,115400.0,24.5072,24.5708,24.4675,24.4993,115400.0
2010-06-09 10:10:00,30.82,30.85,30.75,30.8,82900.0,24.4993,24.5231,24.4436,24.4834,82900.0
2010-06-09 10:15:00,30.8,31.0,30.8,31.0,153000.0,24.4834,24.6424,24.4834,24.6424,153000.0
2010-06-09 10:20:00,30.99,31.01,30.91,30.95,142800.0,24.6344,24.6503,24.5708,24.6026,142800.0
2010-06-09 10:25:00,30.96,30.96,30.9,30.91,49200.0,24.6106,24.6106,24.5629,24.5708,49200.0
2010-06-09 10:30:00,30.91,30.96,30.87,30.93,122400.0,24.5708,24.6106,24.539,24.5867,122400.0
2010-06-09 10:35:00,30.93,31.0,30.91,30.91,91700.0,24.5867,24.6424,24.5708,24.5708,91700.0
2010-06-09 10:40:00,30.92,30.93,30.86,30.93,88800.0,24.5788,24.5867,24.5311,24.5867,88800.0
2010-06-09 10:45:00,30.93,31.0,30.88,30.91,124000.0,24.5867,24.6424,24.547,24.5708,124000.0
2010-06-09 10:50:00,30.91,30.95,30.88,30.9,119500.0,24.5708,24.6026,24.547,24.5629,119500.0
2010-06-09 10:55:00,30.9,30.92,30.84,30.91,71800.0,24.5629,24.5788,24.5152,24.5708,71800.0
2010-06-09 11:00:00,30.92,30.93,30.88,30.92,99000.0,24.5788,24.5867,24.547,24.5788,99000.0
2010-06-09 11:05:00,30.92,30.98,30.9,30.95,158300.0,24.5788,24.6265,24.5629,24.6026,158300.0
2010-06-09 11:10:00,30.96,30.97,30.9,30.93,95700.0,24.6106,24.6185,24.5629,24.5867,95700.0
2010-06-09 11:15:00,30.93,31.02,30.93,31.01,141400.0,24.5867,24.6583,24.5867,24.6503,141400.0
2010-06-09 11:20:00,31.01,31.1,31.0,31.02,257500.0,24.6503,24.7219,24.6424,24.6583,257500.0
2010-06-09 11:25:00,31.03,31.11,31.0,31.11,335400.0,24.6662,24.7298,24.6424,24.7298,335400.0
2010-06-09 11:30:00,31.1,31.16,31.1,31.15,261000.0,24.7219,24.7695,24.7219,24.7616,261000.0
2010-06-09 11:35:00,31.15,31.16,31.12,31.13,100800.0,24.7616,24.7695,24.7378,24.7457,100800.0
2010-06-09 11:40:00,31.12,31.13,31.08,31.08,100100.0,24.7378,24.7457,24.706,24.706,100100.0
2010-06-09 11:45:00,31.08,31.1,31.05,31.06,72400.0,24.706,24.7219,24.6821,24.6901,72400.0
2010-06-09 11:50:00,31.05,31.11,31.05,31.07,80500.0,24.6821,24.7298,24.6821,24.698,80500.0
2010-06-09 11:55:00,31.07,31.1,31.07,31.09,60000.0,24.698,24.7219,24.698,24.7139,60000.0
2010-06-09 12:00:00,31.08,31.09,31.06,31.07,73200.0,24.706,24.7139,24.6901,24.698,73200.0
2010-06-09 12:05:00,31.06,31.11,31.02,31.11,106600.0,24.6901,24.7298,24.6583,24.7298,106600.0
2010-06-09 12:10:00,31.1,31.11,31.03,31.04,161300.0,24.7219,24.7298,24.6662,24.6742,161300.0
2010-06-09 12:15:00,31.04,31.06,31.01,31.03,89600.0,24.6742,24.6901,24.6503,24.6662,89600.0
2010-06-09 12:20:00,31.03,31.06,31.0,31.0,55300.0,24.6662,24.6901,24.6424,24.6424,55300.0
2010-06-09 12:25:00,31.0,31.05,30.99,30.99,47800.0,24.6424,24.6821,24.6344,24.6344,47800.0
2010-06-09 12:30:00,30.99,31.0,30.94,30.95,44800.0,24.6344,24.6424,24.5947,24.6026,44800.0
2010-06-09 12:35:00,30.94,30.96,30.91,30.96,42800.0,24.5947,24.6106,24.5708,24.6106,42800.0
2010-06-09 12:40:00,30.96,31.0,30.91,30.94,57500.0,24.6106,24.6424,24.5708,24.5947,57500.0
2010-06-09 12:45:00,30.94,30.95,30.9,30.94,47600.0,24.5947,24.6026,24.5629,24.5947,47600.0
2010-06-09 12:50:00,30.95,31.02,30.95,30.98,48100.0,24.6026,24.6583,24.6026,24.6265,48100.0
2010-06-09 12:55:00,30.98,30.98,30.91,30.91,34400.0,24.6265,24.6265,24.5708,24.5708,34400.0
2010-06-09 13:00:00,30.91,30.94,30.88,30.91,71000.0,24.5708,24.5947,24.547,24.5708,71000.0
2010-06-09 13:05:00,30.92,30.98,30.9,30.97,223100.0,24.5788,24.6265,24.5629,24.6185,223100.0
2010-06-09 13:10:00,30.97,31.0,30.95,30.97,33300.0,24.6185,24.6424,24.6026,24.6185,33300.0
2010-06-09 13:15:00,30.98,31.03,30.96,31.03,24800.0,24.6265,24.6662,24.6106,24.6662,24800.0
2010-06-09 13:20:00,31.03,31.03,31.0,31.02,24000.0,24.6662,24.6662,24.6424,24.6583,24000.0
2010-06-09 13:25:00,31.02,31.05,31.0,31.0,44300.0,24.6583,24.6821,24.6424,24.6424,44300.0
2010-06-09 13:30:00,31.0,31.05,30.98,31.0,61600.0,24.6424,24.6821,24.6265,24.6424,61600.0
2010-06-09 13:35:00,31.0,31.02,30.98,30.99,67500.0,24.6424,24.6583,24.6265,24.6344,67500.0
2010-06-09 13:40:00,30.98,31.02,30.97,31.02,53100.0,24.6265,24.6583,24.6185,24.6583,53100.0
2010-06-09 13:45:00,31.03,31.05,31.0,31.02,49400.0,24.6662,24.6821,24.6424,24.6583,49400.0
2010-06-09 13:50:00,31.01,31.05,31.01,31.04,27100.0,24.6503,24.6821,24.6503,24.6742,27100.0
2010-06-09 13:55:00,31.04,31.05,30.92,30.97,76100.0,24.6742,24.6821,24.5788,24.6185,76100.0
2010-06-09 14:00:00,30.97,31.02,30.93,30.95,60200.0,24.6185,24.6583,24.5867,24.6026,60200.0
2010-06-09 14:05:00,30.95,30.97,30.86,30.87,72100.0,24.6026,24.6185,24.5311,24.539,72100.0
2010-06-09 14:10:00,30.87,30.95,30.86,30.95,115800.0,24.539,24.6026,24.5311,24.6026,115800.0
2010-06-09 14:15:00,30.95,30.99,30.93,30.97,73700.0,24.6026,24.6344,24.5867,24.6185,73700.0
2010-06-09 14:20:00,30.97,30.97,30.92,30.95,88600.0,24.6185,24.6185,24.5788,24.6026,88600.0
2010-06-09 14:25:00,30.95,30.98,30.9,30.98,86000.0,24.6026,24.6265,24.5629,24.6265,86000.0
2010-06-09 14:30:00,30.98,31.0,30.94,30.98,56900.0,24.6265,24.6424,24.5947,24.6265,56900.0
2010-06-09 14:35:00,30.98,31.01,30.96,30.99,87400.0,24.6265,24.6503,24.6106,24.6344,87400.0
2010-06-09 14:40:00,30.99,31.0,30.93,30.96,74600.0,24.6344,24.6424,24.5867,24.6106,74600.0
2010-06-09 14:45:00,30.96,31.0,30.88,30.92,96800.0,24.6106,24.6424,24.547,24.5788,96800.0
2010-06-09 14:50:00,30.9,30.92,30.83,30.83,114000.0,24.5629,24.5788,24.5072,24.5072,114000.0
2010-06-09 14:55:00,30.83,30.83,30.73,30.74,99400.0,24.5072,24.5072,24.4277,24.4357,99400.0
2010-06-09 15:00:00,30.74,30.83,30.72,30.83,126300.0,24.4357,24.5072,24.4198,24.5072,126300.0
2010-06-09 15:05:00,30.82,30.84,30.79,30.81,93300.0,24.4993,24.5152,24.4754,24.4913,93300.0
2010-06-09 15:10:00,30.81,30.82,30.7,30.72,84400.0,24.4913,24.4993,24.4039,24.4198,84400.0
2010-06-09 15:15:00,30.72,30.74,30.63,30.67,145800.0,24.4198,24.4357,24.3482,24.38,145800.0
2010-06-09 15:20:00,30.66,30.71,30.6,30.71,190200.0,24.3721,24.4118,24.3244,24.4118,190200.0
2010-06-09 15:25:00,30.7,30.75,30.7,30.74,108400.0,24.4039,24.4436,24.4039,24.4357,108400.0
2010-06-09 15:30:00,30.74,30.75,30.62,30.62,180500.0,24.4357,24.4436,24.3403,24.3403,180500.0
2010-06-09 15:35:00,30.62,30.64,30.5,30.54,236800.0,24.3403,24.3562,24.2449,24.2767,236800.0
2010-06-09 15:40:00,30.54,30.61,30.53,30.57,248500.0,24.2767,24.3323,24.2688,24.3005,248500.0
2010-06-09 15:45:00,30.57,30.58,30.49,30.54,343200.0,24.3005,24.3085,24.237,24.2767,343200.0
2010-06-09 15:50:00,30.55,30.55,30.45,30.52,322400.0,24.2847,24.2847,24.2052,24.2608,322400.0
2010-06-09 15:55:00,30.52,30.57,30.47,30.53,628200.0,24.2608,24.3005,24.2211,24.2688,628200.0
2010-06-10 09:30:00,30.92,31.12,30.63,30.76,334500.0,24.5788,24.7378,24.3482,24.4516,334500.0
2010-06-10 09:35:00,30.76,30.84,30.65,30.8,199000.0,24.4516,24.5152,24.3641,24.4834,199000.0
2010-06-10 09:40:00,30.81,30.82,30.51,30.55,239600.0,24.4913,24.4993,24.2529,24.2847,239600.0
2010-06-10 09:45:00,30.55,30.73,30.52,30.7,209000.0,24.2847,24.4277,24.2608,24.4039,209000.0
2010-06-10 09:50:00,30.71,30.83,30.65,30.7,595400.0,24.4118,24.5072,24.3641,24.4039,595400.0
2010-06-10 09:55:00,30.69,30.7,30.53,30.54,227300.0,24.3959,24.4039,24.2688,24.2767,227300.0
2010-06-10 10:00:00,30.53,30.7,30.53,30.66,254600.0,24.2688,24.4039,24.2688,24.3721,254600.0
2010-06-10 10:05:00,30.66,30.66,30.35,30.4,304000.0,24.3721,24.3721,24.1257,24.1654,304000.0
2010-06-10 10:10:00,30.39,30.4,30.22,30.38,340900.0,24.1575,24.1654,24.0223,24.1495,340900.0
2010-06-10 10:15:00,30.38,30.4,30.31,30.38,163000.0,24.1495,24.1654,24.0939,24.1495,163000.0
2010-06-10 10:20:00,30.38,30.39,30.28,30.32,219200.0,24.1495,24.1575,24.07,24.1018,219200.0
2010-06-10 10:25:00,30.32,30.32,30.23,30.3,161500.0,24.1018,24.1018,24.0303,24.0859,161500.0
2010-06-10 10:30:00,30.31,30.4,30.31,30.31,143400.0,24.0939,24.1654,24.0939,24.0939,143400.0
2010-06-10 10:35:00,30.31,30.33,30.27,30.28,122400.0,24.0939,24.1098,24.0621,24.07,122400.0
2010-06-10 10:40:00,30.28,30.33,30.24,30.32,131800.0,24.07,24.1098,24.0382,24.1018,131800.0
2010-06-10 10:45:00,30.32,30.33,30.3,30.32,163100.0,24.1018,24.1098,24.0859,24.1018,163100.0
2010-06-10 10:50:00,30.31,30.37,30.3,30.36,82600.0,24.0939,24.1416,24.0859,24.1336,82600.0
2010-06-10 10:55:00,30.36,30.38,30.3,30.32,102500.0,24.1336,24.1495,24.0859,24.1018,102500.0
2010-06-10 11:00:00,30.33,30.45,30.33,30.45,102800.0,24.1098,24.2052,24.1098,24.2052,102800.0
2010-06-10 11:05:00,30.45,30.47,30.42,30.43,62600.0,24.2052,24.2211,24.1813,24.1893,62600.0
2010-06-10 11:10:00,30.44,30.47,30.4,30.43,79500.0,24.1972,24.2211,24.1654,24.1893,79500.0
2010-06-10 11:15:00,30.42,30.48,30.42,30.45,56200.0,24.1813,24.229,24.1813,24.2052,56200.0
2010-06-10 11:20:00,30.44,30.57,30.43,30.53,81800.0,24.1972,24.3005,24.1893,24.2688,81800.0
2010-06-10 11:25:00,30.52,30.58,30.52,30.57,63300.0,24.2608,24.3085,24.2608,24.3005,63300.0
2010-06-10 11:30:00,30.57,30.61,30.55,30.55,78400.0,24.3005,24.3323,24.2847,24.2847,78400.0
2010-06-10 11:35:00,30.54,30.58,30.48,30.55,59500.0,24.2767,24.3085,24.229,24.2847,59500.0
2010-06-10 11:40:00,30.54,30.54,30.5,30.53,79000.0,24.2767,24.2767,24.2449,24.2688,79000.0
2010-06-10 11:45:00,30.53,30.56,30.48,30.51,85700.0,24.2688,24.2926,24.229,24.2529,85700.0
2010-06-10 11:50:00,30.51,30.63,30.51,30.62,84200.0,24.2529,24.3482,24.2529,24.3403,84200.0
2010-06-10 11:55:00,30.63,30.69,30.6,30.68,76900.0,24.3482,24.3959,24.3244,24.388,76900.0
2010-06-10 12:00:00,30.68,30.72,30.67,30.68,240400.0,24.388,24.4198,24.38,24.388,240400.0
2010-06-10 12:05:00,30.68,30.7,30.58,30.6,242100.0,24.388,24.4039,24.3085,24.3244,242100.0
2010-06-10 12:10:00,30.6,30.61,30.5,30.56,109200.0,24.3244,24.3323,24.2449,24.2926,109200.0
2010-06-10 12:15:00,30.56,30.62,30.56,30.56,30200.0,24.2926,24.3403,24.2926,24.2926,30200.0
2010-06-10 12:20:00,30.55,30.65,30.55,30.63,118900.0,24.2847,24.3641,24.2847,24.3482,118900.0
2010-06-10 12:25:00,30.63,30.68,30.62,30.67,92200.0,24.3482,24.388,24.3403,24.38,92200.0
2010-06-10 12:30:00,30.67,30.71,30.67,30.67,37700.0,24.38,24.4118,24.38,24.38,37700.0
2010-06-10 12:35:00,30.68,30.69,30.63,30.67,57900.0,24.388,24.3959,24.3482,24.38,57900.0
2010-06-10 12:40:00,30.67,30.71,30.64,30.64,56700.0,24.38,24.4118,24.3562,24.3562,56700.0
2010-06-10 12:45:00,30.64,30.7,30.6,30.66,94900.0,24.3562,24.4039,24.3244,24.3721,94900.0
2010-06-10 12:50:00,30.66,30.7,30.65,30.69,37100.0,24.3721,24.4039,24.3641,24.3959,37100.0
2010-06-10 12:55:00,30.7,30.71,30.65,30.7,48300.0,24.4039,24.4118,24.3641,24.4039,48300.0
2010-06-10 13:00:00,30.7,30.71,30.64,30.64,44400.0,24.4039,24.4118,24.3562,24.3562,44400.0
2010-06-10 13:05:00,30.65,30.68,30.61,30.66,57500.0,24.3641,24.388,24.3323,24.3721,57500.0
2010-06-10 13:10:00,30.66,30.7,30.65,30.67,69700.0,24.3721,24.4039,24.3641,24.38,69700.0
2010-06-10 13:15:00,30.67,30.69,30.6,30.64,54600.0,24.38,24.3959,24.3244,24.3562,54600.0
2010-06-10 13:20:00,30.64,30.67,30.63,30.67,51900.0,24.3562,24.38,24.3482,24.38,51900.0
2010-06-10 13:25:00,30.68,30.72,30.65,30.7,205800.0,24.388,24.4198,24.3641,24.4039,205800.0
2010-06-10 13:30:00,30.7,30.71,30.67,30.67,75300.0,24.4039,24.4118,24.38,24.38,75300.0
2010-06-10 13:35:00,30.67,30.69,30.65,30.68,40900.0,24.38,24.3959,24.3641,24.388,40900.0
2010-06-10 13:40:00,30.68,30.7,30.65,30.68,59900.0,24.388,24.4039,24.3641,24.388,59900.0
2010-06-10 13:45:00,30.68,30.71,30.67,30.7,82100.0,24.388,24.4118,24.38,24.4039,82100.0
2010-06-10 13:50:00,30.7,30.71,30.65,30.68,191000.0,24.4039,24.4118,24.3641,24.388,191000.0
2010-06-10 13:55:00,30.69,30.7,30.66,30.67,47600.0,24.3959,24.4039,24.3721,24.38,47600.0
2010-06-10 14:00:00,30.67,30.69,30.65,30.67,42400.0,24.38,24.3959,24.3641,24.38,42400.0
2010-06-10 14:05:00,30.67,30.67,30.58,30.59,87000.0,24.38,24.38,24.3085,24.3164,87000.0
2010-06-10 14:10:00,30.6,30.62,30.58,30.6,108400.0,24.3244,24.3403,24.3085,24.3244,108400.0
2010-06-10 14:15:00,30.6,30.67,30.59,30.63,77900.0,24.3244,24.38,24.3164,24.3482,77900.0
2010-06-10 14:20:00,30.64,30.69,30.64,30.67,27500.0,24.3562,24.3959,24.3562,24.38,27500.0
2010-06-10 14:25:00,30.68,30.7,30.67,30.69,26800.0,24.388,24.4039,24.38,24.3959,26800.0
2010-06-10 14:30:00,30.69,30.7,30.66,30.68,70500.0,24.3959,24.4039,24.3721,24.388,70500.0
2010-06-10 14:35:00,30.68,30.71,30.67,30.69,66300.0,24.388,24.4118,24.38,24.3959,66300.0
2010-06-10 14:40:00,30.7,30.73,30.69,30.72,96500.0,24.4039,24.4277,24.3959,24.4198,96500.0
2010-06-10 14:45:00,30.72,30.72,30.67,30.68,308800.0,24.4198,24.4198,24.38,24.388,308800.0
2010-06-10 14:50:00,30.68,30.7,30.63,30.66,130300.0,24.388,24.4039,24.3482,24.3721,130300.0
2010-06-10 14:55:00,30.66,30.7,30.61,30.65,111800.0,24.3721,24.4039,24.3323,24.3641,111800.0
2010-06-10 15:00:00,30.65,30.67,30.62,30.64,157300.0,24.3641,24.38,24.3403,24.3562,157300.0
2010-06-10 15:05:00,30.64,30.7,30.63,30.69,250700.0,24.3562,24.4039,24.3482,24.3959,250700.0
2010-06-10 15:10:00,30.69,30.7,30.64,30.66,129100.0,24.3959,24.4039,24.3562,24.3721,129100.0
2010-06-10 15:15:00,30.66,30.7,30.64,30.69,183300.0,24.3721,24.4039,24.3562,24.3959,183300.0
2010-06-10 15:20:00,30.69,30.71,30.64,30.69,349200.0,24.3959,24.4118,24.3562,24.3959,349200.0
2010-06-10 15:25:00,30.68,30.69,30.64,30.67,127000.0,24.388,24.3959,24.3562,24.38,127000.0
2010-06-10 15:30:00,30.67,30.7,30.66,30.69,123800.0,24.38,24.4039,24.3721,24.3959,123800.0
2010-06-10 15:35:00,30.69,30.7,30.66,30.66,202000.0,24.3959,24.4039,24.3721,24.3721,202000.0
2010-06-10 15:40:00,30.66,30.71,30.65,30.7,237400.0,24.3721,24.4118,24.3641,24.4039,237400.0
2010-06-10 15:45:00,30.69,30.71,30.67,30.71,310000.0,24.3959,24.4118,24.38,24.4118,310000.0
2010-06-10 15:50:00,30.7,30.74,30.7,30.71,397500.0,24.4039,24.4357,24.4039,24.4118,397500.0
2010-06-10 15:55:00,30.72,30.74,30.69,30.72,661000.0,24.4198,24.4357,24.3959,24.4198,661000.0
2010-06-11 09:30:00,30.5,30.63,30.13,30.35,198600.0,24.2449,24.3482,23.9508,24.1257,198600.0
2010-06-11 09:35:00,30.36,30.61,30.2,30.58,225100.0,24.1336,24.3323,24.0064,24.3085,225100.0
2010-06-11 09:40:00,30.58,30.68,30.45,30.59,155300.0,24.3085,24.388,24.2052,24.3164,155300.0
2010-06-11 09:45:00,30.61,30.71,30.55,30.62,129400.0,24.3323,24.4118,24.2847,24.3403,129400.0
2010-06-11 09:50:00,30.63,30.7,30.55,30.66,282600.0,24.3482,24.4039,24.2847,24.3721,282600.0
2010-06-11 09:55:00,30.67,30.75,30.65,30.71,219500.0,24.38,24.4436,24.3641,24.4118,219500.0
2010-06-11 10:00:00,30.7,30.71,30.65,30.67,203700.0,24.4039,24.4118,24.3641,24.38,203700.0
2010-06-11 10:05:00,30.67,30.74,30.66,30.72,259900.0,24.38,24.4357,24.3721,24.4198,259900.0
2010-06-11 10:10:00,30.71,30.83,30.71,30.77,98200.0,24.4118,24.5072,24.4118,24.4595,98200.0
2010-06-11 10:15:00,30.77,30.77,30.62,30.72,72100.0,24.4595,24.4595,24.3403,24.4198,72100.0
2010-06-11 10:20:00,30.72,30.76,30.7,30.71,115000.0,24.4198,24.4516,24.4039,24.4118,115000.0
2010-06-11 10:25:00,30.7,30.72,30.66,30.69,82800.0,24.4039,24.4198,24.3721,24.3959,82800.0
2010-06-11 10:30:00,30.69,30.76,30.68,30.7,49300.0,24.3959,24.4516,24.388,24.4039,49300.0
2010-06-11 10:35:00,30.7,30.76,30.7,30.73,55300.0,24.4039,24.4516,24.4039,24.4277,55300.0
2010-06-11 10:40:00,30.73,30.73,30.68,30.69,167800.0,24.4277,24.4277,24.388,24.3959,167800.0
2010-06-11 10:45:00,30.68,30.68,30.56,30.57,116400.0,24.388,24.388,24.2926,24.3005,116400.0
2010-06-11 10:50:00,30.57,30.62,30.54,30.6,61100.0,24.3005,24.3403,24.2767,24.3244,61100.0
2010-06-11 10:55:00,30.59,30.67,30.59,30.63,66100.0,24.3164,24.38,24.3164,24.3482,66100.0
2010-06-11 11:00:00,30.63,30.69,30.6,30.65,52400.0,24.3482,24.3959,24.3244,24.3641,52400.0
2010-06-11 11:05:00,30.66,30.69,30.59,30.62,89100.0,24.3721,24.3959,24.3164,24.3403,89100.0
2010-06-11 11:10:00,30.62,30.65,30.52,30.55,98500.0,24.3403,24.3641,24.2608,24.2847,98500.0
2010-06-11 11:15:00,30.56,30.62,30.52,30.61,85900.0,24.2926,24.3403,24.2608,24.3323,85900.0
2010-06-11 11:20:00,30.62,30.68,30.57,30.6,68000.0,24.3403,24.388,24.3005,24.3244,68000.0
2010-06-11 11:25:00,30.6,30.67,30.58,30.61,182200.0,24.3244,24.38,24.3085,24.3323,182200.0
2010-06-11 11:30:00,30.61,30.71,30.61,30.71,84600.0,24.3323,24.4118,24.3323,24.4118,84600.0
2010-06-11 11:35:00,30.71,30.71,30.6,30.6,60900.0,24.4118,24.4118,24.3244,24.3244,60900.0
2010-06-11 11:40:00,30.59,30.59,30.51,30.52,60800.0,24.3164,24.3164,24.2529,24.2608,60800.0
2010-06-11 11:45:00,30.53,30.53,30.5,30.51,50100.0,24.2688,24.2688,24.2449,24.2529,50100.0
2010-06-11 11:50:00,30.5,30.59,30.5,30.57,34300.0,24.2449,24.3164,24.2449,24.3005,34300.0
2010-06-11 11:55:00,30.56,30.62,30.55,30.62,34200.0,24.2926,24.3403,24.2847,24.3403,34200.0
2010-06-11 12:00:00,30.62,30.65,30.6,30.61,42400.0,24.3403,24.3641,24.3244,24.3323,42400.0
2010-06-11 12:05:00,30.62,30.67,30.61,30.64,36200.0,24.3403,24.38,24.3323,24.3562,36200.0
2010-06-11 12:10:00,30.64,30.64,30.58,30.61,32900.0,24.3562,24.3562,24.3085,24.3323,32900.0
2010-06-11 12:15:00,30.61,30.64,30.6,30.62,29800.0,24.3323,24.3562,24.3244,24.3403,29800.0
2010-06-11 12:20:00,30.63,30.64,30.62,30.64,12500.0,24.3482,24.3562,24.3403,24.3562,12500.0
2010-06-11 12:25:00,30.63,30.64,30.6,30.64,32200.0,24.3482,24.3562,24.3244,24.3562,32200.0
2010-06-11 12:30:00,30.63,31.61,30.58,30.66,246900.0,24.3482,25.1273,24.3085,24.3721,246900.0
2010-06-11 12:35:00,30.66,30.67,30.59,30.6,58700.0,24.3721,24.38,24.3164,24.3244,58700.0
2010-06-11 12:40:00,30.6,30.63,30.59,30.63,50800.0,24.3244,24.3482,24.3164,24.3482,50800.0
2010-06-11 12:45:00,30.63,30.63,30.58,30.61,49100.0,24.3482,24.3482,24.3085,24.3323,49100.0
2010-06-11 12:50:00,30.62,30.62,30.61,30.62,7800.0,24.3403,24.3403,24.3323,24.3403,7800.0
2010-06-11 12:55:00,30.62,30.62,30.57,30.58,42800.0,24.3403,24.3403,24.3005,24.3085,42800.0
2010-06-11 13:00:00,30.58,30.61,30.56,30.58,44800.0,24.3085,24.3323,24.2926,24.3085,44800.0
2010-06-11 13:05:00,30.57,30.63,30.57,30.6,42200.0,24.3005,24.3482,24.3005,24.3244,42200.0
2010-06-11 13:10:00,30.61,30.61,30.57,30.58,38500.0,24.3323,24.3323,24.3005,24.3085,38500.0
2010-06-11 13:15:00,30.58,30.61,30.58,30.61,26200.0,24.3085,24.3323,24.3085,24.3323,26200.0
2010-06-11 13:20:00,30.6,30.63,30.58,30.6,153600.0,24.3244,24.3482,24.3085,24.3244,153600.0
2010-06-11 13:25:00,30.61,30.62,30.57,30.61,66500.0,24.3323,24.3403,24.3005,24.3323,66500.0
2010-06-11 13:30:00,30.6,30.61,30.59,30.6,29700.0,24.3244,24.3323,24.3164,24.3244,29700.0
2010-06-11 13:35:00,30.6,30.61,30.58,30.6,108100.0,24.3244,24.3323,24.3085,24.3244,108100.0
2010-06-11 13:40:00,30.6,30.62,30.58,30.6,56700.0,24.3244,24.3403,24.3085,24.3244,56700.0
2010-06-11 13:45:00,30.59,30.6,30.53,30.56,68200.0,24.3164,24.3244,24.2688,24.2926,68200.0
2010-06-11 13:50:00,30.57,30.57,30.52,30.53,59600.0,24.3005,24.3005,24.2608,24.2688,59600.0
2010-06-11 13:55:00,30.53,30.56,30.5,30.51,71400.0,24.2688,24.2926,24.2449,24.2529,71400.0
2010-06-11 14:00:00,30.51,30.59,30.51,30.59,29900.0,24.2529,24.3164,24.2529,24.3164,29900.0
2010-06-11 14:05:00,30.59,30.62,30.56,30.62,55900.0,24.3164,24.3403,24.2926,24.3403,55900.0
2010-06-11 14:10:00,30.61,30.62,30.56,30.56,172000.0,24.3323,24.3403,24.2926,24.2926,172000.0
2010-06-11 14:15:00,30.57,30.61,30.51,30.52,70500.0,24.3005,24.3323,24.2529,24.2608,70500.0
2010-06-11 14:20:00,30.51,30.53,30.47,30.49,90200.0,24.2529,24.2688,24.2211,24.237,90200.0
2010-06-11 14:25:00,30.49,30.5,30.45,30.48,58600.0,24.237,24.2449,24.2052,24.229,58600.0
2010-06-11 14:30:00,30.48,30.51,30.47,30.51,28000.0,24.229,24.2529,24.2211,24.2529,28000.0
2010-06-11 14:35:00,30.51,30.52,30.48,30.48,51100.0,24.2529,24.2608,24.229,24.229,51100.0
2010-06-11 14:40:00,30.48,30.5,30.45,30.5,37400.0,24.229,24.2449,24.2052,24.2449,37400.0
2010-06-11 14:45:00,30.5,30.55,30.49,30.52,60700.0,24.2449,24.2847,24.237,24.2608,60700.0
2010-06-11 14:50:00,30.52,30.55,30.5,30.52,59800.0,24.2608,24.2847,24.2449,24.2608,59800.0
2010-06-11 14:55:00,30.52,30.55,30.52,30.52,36300.0,24.2608,24.2847,24.2608,24.2608,36300.0
2010-06-11 15:00:00,30.53,30.58,30.52,30.56,75100.0,24.2688,24.3085,24.2608,24.2926,75100.0
2010-06-11 15:05:00,30.56,30.57,30.5,30.53,73500.0,24.2926,24.3005,24.2449,24.2688,73500.0
2010-06-11 15:10:00,30.53,30.56,30.5,30.55,93500.0,24.2688,24.2926,24.2449,24.2847,93500.0
2010-06-11 15:15:00,30.55,30.6,30.55,30.58,119100.0,24.2847,24.3244,24.2847,24.3085,119100.0
2010-06-11 15:20:00,30.57,30.62,30.56,30.6,100000.0,24.3005,24.3403,24.2926,24.3244,100000.0
2010-06-11 15:25:00,30.61,30.65,30.6,30.64,97100.0,24.3323,24.3641,24.3244,24.3562,97100.0
2010-06-11 15:30:00,30.63,30.64,30.63,30.64,166000.0,24.3482,24.3562,24.3482,24.3562,166000.0
2010-06-11 15:35:00,30.64,30.68,30.63,30.66,219900.0,24.3562,24.388,24.3482,24.3721,219900.0
2010-06-11 15:40:00,30.67,30.68,30.62,30.65,540300.0,24.38,24.388,24.3403,24.3641,540300.0
2010-06-11 15:45:00,30.64,30.66,30.6,30.66,338200.0,24.3562,24.3721,24.3244,24.3721,338200.0
2010-06-11 15:50:00,30.65,30.68,30.63,30.63,600600.0,24.3641,24.388,24.3482,24.3482,600600.0
2010-06-11 15:55:00,30.63,30.68,30.63,30.67,391100.0,24.3482,24.388,24.3482,24.38,391100.0
2010-06-14 09:30:00,30.72,30.87,30.65,30.75,128700.0,24.4198,24.539,24.3641,24.4436,128700.0
2010-06-14 09:35:00,30.76,30.89,30.72,30.81,181100.0,24.4516,24.5549,24.4198,24.4913,181100.0
2010-06-14 09:40:00,30.81,30.91,30.78,30.86,86600.0,24.4913,24.5708,24.4675,24.5311,86600.0
2010-06-14 09:45:00,30.85,30.86,30.76,30.8,105800.0,24.5231,24.5311,24.4516,24.4834,105800.0
2010-06-14 09:50:00,30.81,30.94,30.8,30.81,98400.0,24.4913,24.5947,24.4834,24.4913,98400.0
2010-06-14 09:55:00,30.82,30.83,30.74,30.75,97300.0,24.4993,24.5072,24.4357,24.4436,97300.0
2010-06-14 10:00:00,30.75,30.93,30.74,30.92,81000.0,24.4436,24.5867,24.4357,24.5788,81000.0
2010-06-14 10:05:00,30.91,30.92,30.85,30.86,66900.0,24.5708,24.5788,24.5231,24.5311,66900.0
2010-06-14 10:10:00,30.87,30.9,30.86,30.88,77400.0,24.539,24.5629,24.5311,24.547,77400.0
2010-06-14 10:15:00,30.88,30.89,30.82,30.85,144800.0,24.547,24.5549,24.4993,24.5231,144800.0
2010-06-14 10:20:00,30.86,30.86,30.78,30.78,299900.0,24.5311,24.5311,24.4675,24.4675,299900.0
2010-06-14 10:25:00,30.78,30.79,30.73,30.75,115300.0,24.4675,24.4754,24.4277,24.4436,115300.0
2010-06-14 10:30:00,30.75,30.76,30.65,30.66,113500.0,24.4436,24.4516,24.3641,24.3721,113500.0
2010-06-14 10:35:00,30.65,30.66,30.63,30.65,75200.0,24.3641,24.3721,24.3482,24.3641,75200.0
2010-06-14 10:40:00,30.64,30.72,30.64,30.69,74900.0,24.3562,24.4198,24.3562,24.3959,74900.0
2010-06-14 10:45:00,30.69,30.72,30.69,30.7,83000.0,24.3959,24.4198,24.3959,24.4039,83000.0
2010-06-14 10:50:00,30.69,30.7,30.69,30.69,22900.0,24.3959,24.4039,24.3959,24.3959,22900.0
2010-06-14 10:55:00,30.7,30.71,30.67,30.7,151600.0,24.4039,24.4118,24.38,24.4039,151600.0
2010-06-14 11:00:00,30.69,30.7,30.66,30.66,55900.0,24.3959,24.4039,24.3721,24.3721,55900.0
2010-06-14 11:05:00,30.67,30.7,30.67,30.7,96700.0,24.38,24.4039,24.38,24.4039,96700.0
2010-06-14 11:10:00,30.7,30.71,30.69,30.7,131900.0,24.4039,24.4118,24.3959,24.4039,131900.0
2010-06-14 11:15:00,30.7,30.79,30.7,30.74,218200.0,24.4039,24.4754,24.4039,24.4357,218200.0
2010-06-14 11:20:00,30.74,30.78,30.73,30.76,119900.0,24.4357,24.4675,24.4277,24.4516,119900.0
2010-06-14 11:25:00,30.76,30.76,30.67,30.7,113800.0,24.4516,24.4516,24.38,24.4039,113800.0
2010-06-14 11:30:00,30.7,30.75,30.69,30.75,87800.0,24.4039,24.4436,24.3959,24.4436,87800.0
2010-06-14 11:35:00,30.75,30.76,30.7,30.7,87400.0,24.4436,24.4516,24.4039,24.4039,87400.0
2010-06-14 11:40:00,30.69,30.7,30.67,30.67,75500.0,24.3959,24.4039,24.38,24.38,75500.0
2010-06-14 11:45:00,30.66,30.7,30.66,30.67,48200.0,24.3721,24.4039,24.3721,24.38,48200.0
2010-06-14 11:50:00,30.67,30.7,30.65,30.7,67500.0,24.38,24.4039,24.3641,24.4039,67500.0
2010-06-14 11:55:00,30.69,30.7,30.63,30.63,106400.0,24.3959,24.4039,24.3482,24.3482,106400.0
2010-06-14 12:00:00,30.64,30.69,30.63,30.68,52300.0,24.3562,24.3959,24.3482,24.388,52300.0
2010-06-14 12:05:00,30.69,30.7,30.67,30.68,64900.0,24.3959,24.4039,24.38,24.388,64900.0
2010-06-14 12:10:00,30.69,30.7,30.67,30.68,63300.0,24.3959,24.4039,24.38,24.388,63300.0
2010-06-14 12:15:00,30.68,30.68,30.65,30.67,65600.0,24.388,24.388,24.3641,24.38,65600.0
2010-06-14 12:20:00,30.67,30.7,30.67,30.67,39900.0,24.38,24.4039,24.38,24.38,39900.0
2010-06-14 12:25:00,30.67,30.72,30.66,30.72,67800.0,24.38,24.4198,24.3721,24.4198,67800.0
2010-06-14 12:30:00,30.72,30.73,30.7,30.72,210500.0,24.4198,24.4277,24.4039,24.4198,210500.0
2010-06-14 12:35:00,30.71,30.72,30.65,30.65,87200.0,24.4118,24.4198,24.3641,24.3641,87200.0
2010-06-14 12:40:00,30.65,30.68,30.65,30.66,44500.0,24.3641,24.388,24.3641,24.3721,44500.0
2010-06-14 12:45:00,30.66,30.7,30.6,30.61,70900.0,24.3721,24.4039,24.3244,24.3323,70900.0
2010-06-14 12:50:00,30.61,30.65,30.6,30.65,47300.0,24.3323,24.3641,24.3244,24.3641,47300.0
2010-06-14 12:55:00,30.66,30.66,30.6,30.61,71100.0,24.3721,24.3721,24.3244,24.3323,71100.0
2010-06-14 13:00:00,30.61,30.66,30.61,30.65,69000.0,24.3323,24.3721,24.3323,24.3641,69000.0
2010-06-14 13:05:00,30.65,30.71,30.63,30.63,151800.0,24.3641,24.4118,24.3482,24.3482,151800.0
2010-06-14 13:10:00,30.62,30.72,30.62,30.72,103200.0,24.3403,24.4198,24.3403,24.4198,103200.0
2010-06-14 13:15:00,30.72,30.76,30.69,30.73,127400.0,24.4198,24.4516,24.3959,24.4277,127400.0
2010-06-14 13:20:00,30.74,30.75,30.69,30.75,81700.0,24.4357,24.4436,24.3959,24.4436,81700.0
2010-06-14 13:25:00,30.74,30.76,30.72,30.73,45700.0,24.4357,24.4516,24.4198,24.4277,45700.0
2010-06-14 13:30:00,30.73,30.77,30.73,30.76,88900.0,24.4277,24.4595,24.4277,24.4516,88900.0
2010-06-14 13:35:00,30.76,30.79,30.76,30.77,97900.0,24.4516,24.4754,24.4516,24.4595,97900.0
2010-06-14 13:40:00,30.77,30.81,30.77,30.81,84100.0,24.4595,24.4913,24.4595,24.4913,84100.0
2010-06-14 13:45:00,30.81,30.83,30.8,30.8,57200.0,24.4913,24.5072,24.4834,24.4834,57200.0
2010-06-14 13:50:00,30.8,30.8,30.77,30.78,69500.0,24.4834,24.4834,24.4595,24.4675,69500.0
2010-06-14 13:55:00,30.78,30.78,30.67,30.67,80000.0,24.4675,24.4675,24.38,24.38,80000.0
2010-06-14 14:00:00,30.68,30.75,30.65,30.72,95900.0,24.388,24.4436,24.3641,24.4198,95900.0
2010-06-14 14:05:00,30.72,30.79,30.69,30.73,154000.0,24.4198,24.4754,24.3959,24.4277,154000.0
2010-06-14 14:10:00,30.73,30.79,30.73,30.76,100900.0,24.4277,24.4754,24.4277,24.4516,100900.0
2010-06-14 14:15:00,30.76,30.76,30.69,30.75,61700.0,24.4516,24.4516,24.3959,24.4436,61700.0
2010-06-14 14:20:00,30.75,30.79,30.72,30.79,155900.0,24.4436,24.4754,24.4198,24.4754,155900.0
2010-06-14 14:25:00,30.8,30.8,30.74,30.78,42000.0,24.4834,24.4834,24.4357,24.4675,42000.0
2010-06-14 14:30:00,30.79,30.79,30.69,30.72,57400.0,24.4754,24.4754,24.3959,24.4198,57400.0
2010-06-14 14:35:00,30.71,30.76,30.71,30.72,61300.0,24.4118,24.4516,24.4118,24.4198,61300.0
2010-06-14 14:40:00,30.73,30.78,30.69,30.77,85500.0,24.4277,24.4675,24.3959,24.4595,85500.0
2010-06-14 14:45:00,30.78,30.81,30.74,30.8,57700.0,24.4675,24.4913,24.4357,24.4834,57700.0
2010-06-14 14:50:00,30.8,30.81,30.76,30.76,189900.0,24.4834,24.4913,24.4516,24.4516,189900.0
2010-06-14 14:55:00,30.76,30.76,30.74,30.74,80100.0,24.4516,24.4516,24.4357,24.4357,80100.0
2010-06-14 15:00:00,30.75,30.77,30.68,30.69,108900.0,24.4436,24.4595,24.388,24.3959,108900.0
2010-06-14 15:05:00,30.68,30.75,30.68,30.74,67200.0,24.388,24.4436,24.388,24.4357,67200.0
2010-06-14 15:10:00,30.74,30.75,30.69,30.7,67400.0,24.4357,24.4436,24.3959,24.4039,67400.0
2010-06-14 15:15:00,30.71,30.75,30.7,30.72,57100.0,24.4118,24.4436,24.4039,24.4198,57100.0
2010-06-14 15:20:00,30.72,30.73,30.64,30.66,85500.0,24.4198,24.4277,24.3562,24.3721,85500.0
2010-06-14 15:25:00,30.65,30.67,30.64,30.66,82800.0,24.3641,24.38,24.3562,24.3721,82800.0
2010-06-14 15:30:00,30.67,30.69,30.62,30.64,107200.0,24.38,24.3959,24.3403,24.3562,107200.0
2010-06-14 15:35:00,30.64,30.65,30.61,30.63,92900.0,24.3562,24.3641,24.3323,24.3482,92900.0
2010-06-14 15:40:00,30.63,30.67,30.61,30.66,134200.0,24.3482,24.38,24.3323,24.3721,134200.0
2010-06-14 15:45:00,30.66,30.66,30.61,30.63,134600.0,24.3721,24.3721,24.3323,24.3482,134600.0
2010-06-14 15:50:00,30.62,30.64,30.55,30.57,183900.0,24.3403,24.3562,24.2847,24.3005,183900.0
2010-06-14 15:55:00,30.57,30.6,30.56,30.56,378500.0,24.3005,24.3244,24.2926,24.2926,378500.0
2010-06-15 09:30:00,30.9,31.08,30.76,30.98,193100.0,24.5629,24.706,24.4516,24.6265,193100.0
2010-06-15 09:35:00,30.99,31.04,30.9,31.0,133900.0,24.6344,24.6742,24.5629,24.6424,133900.0
2010-06-15 09:40:00,30.99,31.08,30.93,31.04,90500.0,24.6344,24.706,24.5867,24.6742,90500.0
2010-06-15 09:45:00,31.04,31.08,30.95,30.97,73500.0,24.6742,24.706,24.6026,24.6185,73500.0
2010-06-15 09:50:00,30.96,31.04,30.96,30.99,74700.0,24.6106,24.6742,24.6106,24.6344,74700.0
2010-06-15 09:55:00,31.0,31.11,30.99,31.1,271400.0,24.6424,24.7298,24.6344,24.7219,271400.0
2010-06-15 10:00:00,31.1,31.11,30.95,30.98,260000.0,24.7219,24.7298,24.6026,24.6265,260000.0
2010-06-15 10:05:00,30.97,31.08,30.97,31.04,95700.0,24.6185,24.706,24.6185,24.6742,95700.0
2010-06-15 10:10:00,31.03,31.04,30.92,30.94,227800.0,24.6662,24.6742,24.5788,24.5947,227800.0
2010-06-15 10:15:00,30.94,30.95,30.84,30.84,161400.0,24.5947,24.6026,24.5152,24.5152,161400.0
2010-06-15 10:20:00,30.84,30.99,30.81,30.97,125900.0,24.5152,24.6344,24.4913,24.6185,125900.0
2010-06-15 10:25:00,30.97,31.01,30.93,30.95,85300.0,24.6185,24.6503,24.5867,24.6026,85300.0
2010-06-15 10:30:00,30.96,31.01,30.86,30.91,103600.0,24.6106,24.6503,24.5311,24.5708,103600.0
2010-06-15 10:35:00,30.9,31.02,30.9,30.9,213700.0,24.5629,24.6583,24.5629,24.5629,213700.0
2010-06-15 10:40:00,30.9,30.97,30.89,30.95,63300.0,24.5629,24.6185,24.5549,24.6026,63300.0
2010-06-15 10:45:00,30.95,30.98,30.93,30.97,54500.0,24.6026,24.6265,24.5867,24.6185,54500.0
2010-06-15 10:50:00,30.97,30.98,30.94,30.94,51100.0,24.6185,24.6265,24.5947,24.5947,51100.0
2010-06-15 10:55:00,30.94,31.0,30.94,31.0,35400.0,24.5947,24.6424,24.5947,24.6424,35400.0
2010-06-15 11:00:00,31.0,31.05,31.0,31.05,43200.0,24.6424,24.6821,24.6424,24.6821,43200.0
2010-06-15 11:05:00,31.05,31.06,31.02,31.05,29700.0,24.6821,24.6901,24.6583,24.6821,29700.0
2010-06-15 11:10:00,31.06,31.06,31.05,31.06,32800.0,24.6901,24.6901,24.6821,24.6901,32800.0
2010-06-15 11:15:00,31.06,31.09,31.05,31.09,43500.0,24.6901,24.7139,24.6821,24.7139,43500.0
2010-06-15 11:20:00,31.08,31.1,31.08,31.09,39300.0,24.706,24.7219,24.706,24.7139,39300.0
2010-06-15 11:25:00,31.09,31.1,31.05,31.05,70400.0,24.7139,24.7219,24.6821,24.6821,70400.0
2010-06-15 11:30:00,31.06,31.06,31.03,31.03,29900.0,24.6901,24.6901,24.6662,24.6662,29900.0
2010-06-15 11:35:00,31.04,31.08,31.03,31.06,37700.0,24.6742,24.706,24.6662,24.6901,37700.0
2010-06-15 11:40:00,31.06,31.08,31.0,31.04,189000.0,24.6901,24.706,24.6424,24.6742,189000.0
2010-06-15 11:45:00,31.05,31.05,31.0,31.02,175400.0,24.6821,24.6821,24.6424,24.6583,175400.0
2010-06-15 11:50:00,31.01,31.03,30.99,31.0,46100.0,24.6503,24.6662,24.6344,24.6424,46100.0
2010-06-15 11:55:00,31.0,31.02,30.95,30.97,42800.0,24.6424,24.6583,24.6026,24.6185,42800.0
2010-06-15 12:00:00,30.98,31.0,30.97,30.99,25300.0,24.6265,24.6424,24.6185,24.6344,25300.0
2010-06-15 12:05:00,31.0,31.1,31.0,31.09,143700.0,24.6424,24.7219,24.6424,24.7139,143700.0
2010-06-15 12:10:00,31.09,31.1,31.08,31.09,66700.0,24.7139,24.7219,24.706,24.7139,66700.0
2010-06-15 12:15:00,31.1,31.1,31.08,31.08,60700.0,24.7219,24.7219,24.706,24.706,60700.0
2010-06-15 12:20:00,31.08,31.09,31.06,31.07,39400.0,24.706,24.7139,24.6901,24.698,39400.0
2010-06-15 12:25:00,31.07,31.08,31.06,31.06,31500.0,24.698,24.706,24.6901,24.6901,31500.0
2010-06-15 12:30:00,31.06,31.07,31.02,31.03,23000.0,24.6901,24.698,24.6583,24.6662,23000.0
2010-06-15 12:35:00,31.03,31.05,31.0,31.01,58300.0,24.6662,24.6821,24.6424,24.6503,58300.0
2010-06-15 12:40:00,31.01,31.02,30.98,30.98,43000.0,24.6503,24.6583,24.6265,24.6265,43000.0
2010-06-15 12:45:00,30.98,31.0,30.94,30.94,156500.0,24.6265,24.6424,24.5947,24.5947,156500.0
2010-06-15 12:50:00,30.94,30.94,30.93,30.94,10300.0,24.5947,24.5947,24.5867,24.5947,10300.0
2010-06-15 12:55:00,30.94,30.95,30.92,30.93,66000.0,24.5947,24.6026,24.5788,24.5867,66000.0
2010-06-15 13:00:00,30.93,30.94,30.91,30.94,22800.0,24.5867,24.5947,24.5708,24.5947,22800.0
2010-06-15 13:05:00,30.95,30.95,30.9,30.91,31800.0,24.6026,24.6026,24.5629,24.5708,31800.0
2010-06-15 13:10:00,30.91,30.93,30.9,30.9,27800.0,24.5708,24.5867,24.5629,24.5629,27800.0
2010-06-15 13:15:00,30.9,31.0,30.9,30.97,78200.0,24.5629,24.6424,24.5629,24.6185,78200.0
2010-06-15 13:20:00,30.97,30.99,30.97,30.99,26400.0,24.6185,24.6344,24.6185,24.6344,26400.0
2010-06-15 13:25:00,30.99,30.99,30.95,30.96,28500.0,24.6344,24.6344,24.6026,24.6106,28500.0
2010-06-15 13:30:00,30.96,30.97,30.95,30.97,12900.0,24.6106,24.6185,24.6026,24.6185,12900.0
2010-06-15 13:35:00,30.97,30.97,30.94,30.95,27600.0,24.6185,24.6185,24.5947,24.6026,27600.0
2010-06-15 13:40:00,30.94,30.95,30.9,30.91,38600.0,24.5947,24.6026,24.5629,24.5708,38600.0
2010-06-15 13:45:00,30.91,30.93,30.89,30.93,36900.0,24.5708,24.5867,24.5549,24.5867,36900.0
2010-06-15 13:50:00,30.93,30.94,30.92,30.94,32200.0,24.5867,24.5947,24.5788,24.5947,32200.0
2010-06-15 13:55:00,30.94,30.97,30.93,30.97,43500.0,24.5947,24.6185,24.5867,24.6185,43500.0
2010-06-15 14:00:00,30.97,31.0,30.96,30.98,72400.0,24.6185,24.6424,24.6106,24.6265,72400.0
2010-06-15 14:05:00,30.98,31.0,30.95,30.99,41600.0,24.6265,24.6424,24.6026,24.6344,41600.0
2010-06-15 14:10:00,30.99,31.01,30.99,31.0,33600.0,24.6344,24.6503,24.6344,24.6424,33600.0
2010-06-15 14:15:00,31.0,31.01,30.99,31.01,231300.0,24.6424,24.6503,24.6344,24.6503,231300.0
2010-06-15 14:20:00,31.0,31.02,30.99,31.0,112700.0,24.6424,24.6583,24.6344,24.6424,112700.0
2010-06-15 14:25:00,31.0,31.02,30.99,30.99,107400.0,24.6424,24.6583,24.6344,24.6344,107400.0
2010-06-15 14:30:00,30.99,31.0,30.98,30.99,31800.0,24.6344,24.6424,24.6265,24.6344,31800.0
2010-06-15 14:35:00,31.0,31.01,30.99,30.99,78300.0,24.6424,24.6503,24.6344,24.6344,78300.0
2010-06-15 14:40:00,31.0,31.0,30.97,31.0,82700.0,24.6424,24.6424,24.6185,24.6424,82700.0
2010-06-15 14:45:00,31.0,31.01,30.98,31.0,51200.0,24.6424,24.6503,24.6265,24.6424,51200.0
2010-06-15 14:50:00,31.0,31.02,30.99,31.0,61300.0,24.6424,24.6583,24.6344,24.6424,61300.0
2010-06-15 14:55:00,31.0,31.04,30.99,31.04,244600.0,24.6424,24.6742,24.6344,24.6742,244600.0
2010-06-15 15:00:00,31.04,31.08,31.03,31.08,128000.0,24.6742,24.706,24.6662,24.706,128000.0
2010-06-15 15:05:00,31.08,31.11,31.07,31.08,329700.0,24.706,24.7298,24.698,24.706,329700.0
2010-06-15 15:10:00,31.09,31.12,31.07,31.08,199100.0,24.7139,24.7378,24.698,24.706,199100.0
2010-06-15 15:15:00,31.08,31.1,31.07,31.08,202700.0,24.706,24.7219,24.698,24.706,202700.0
2010-06-15 15:20:00,31.08,31.1,31.08,31.09,155900.0,24.706,24.7219,24.706,24.7139,155900.0
2010-06-15 15:25:00,31.1,31.13,31.09,31.13,116800.0,24.7219,24.7457,24.7139,24.7457,116800.0
2010-06-15 15:30:00,31.13,31.18,31.12,31.18,193100.0,24.7457,24.7854,24.7378,24.7854,193100.0
2010-06-15 15:35:00,31.18,31.2,31.17,31.19,334900.0,24.7854,24.8013,24.7775,24.7934,334900.0
2010-06-15 15:40:00,31.19,31.19,31.17,31.17,517300.0,24.7934,24.7934,24.7775,24.7775,517300.0
2010-06-15 15:45:00,31.17,31.17,31.08,31.1,510900.0,24.7775,24.7775,24.706,24.7219,510900.0
2010-06-15 15:50:00,31.09,31.16,31.09,31.16,542900.0,24.7139,24.7695,24.7139,24.7695,542900.0
2010-06-15 15:55:00,31.15,31.17,31.15,31.17,393600.0,24.7616,24.7775,24.7616,24.7775,393600.0
2010-06-16 09:30:00,30.81,31.25,30.81,31.24,181300.0,24.4913,24.8411,24.4913,24.8331,181300.0
2010-06-16 09:35:00,31.24,31.29,31.01,31.28,259700.0,24.8331,24.8729,24.6503,24.8649,259700.0
2010-06-16 09:40:00,31.27,31.42,31.19,31.41,314200.0,24.857,24.9762,24.7934,24.9683,314200.0
2010-06-16 09:45:00,31.4,31.45,31.34,31.36,215300.0,24.9603,25.0001,24.9126,24.9285,215300.0
2010-06-16 09:50:00,31.36,31.39,31.33,31.36,127400.0,24.9285,24.9524,24.9047,24.9285,127400.0
2010-06-16 09:55:00,31.36,31.39,31.28,31.3,214400.0,24.9285,24.9524,24.8649,24.8808,214400.0
2010-06-16 10:00:00,31.31,31.36,31.27,31.28,102400.0,24.8888,24.9285,24.857,24.8649,102400.0
2010-06-16 10:05:00,31.28,31.37,31.26,31.35,58100.0,24.8649,24.9365,24.849,24.9206,58100.0
2010-06-16 10:10:00,31.36,31.38,31.35,31.38,105000.0,24.9285,24.9444,24.9206,24.9444,105000.0
2010-06-16 10:15:00,31.38,31.44,31.37,31.4,298800.0,24.9444,24.9921,24.9365,24.9603,298800.0
2010-06-16 10:20:00,31.4,31.45,31.37,31.44,119000.0,24.9603,25.0001,24.9365,24.9921,119000.0
2010-06-16 10:25:00,31.45,31.45,31.33,31.35,99400.0,25.0001,25.0001,24.9047,24.9206,99400.0
2010-06-16 10:30:00,31.35,31.35,31.28,31.32,82800.0,24.9206,24.9206,24.8649,24.8967,82800.0
2010-06-16 10:35:00,31.32,31.36,31.28,31.28,93000.0,24.8967,24.9285,24.8649,24.8649,93000.0
2010-06-16 10:40:00,31.28,31.41,31.28,31.39,58100.0,24.8649,24.9683,24.8649,24.9524,58100.0
2010-06-16 10:45:00,31.38,31.41,31.34,31.35,78000.0,24.9444,24.9683,24.9126,24.9206,78000.0
2010-06-16 10:50:00,31.34,31.38,31.33,31.36,65000.0,24.9126,24.9444,24.9047,24.9285,65000.0
2010-06-16 10:55:00,31.36,31.49,31.36,31.48,113200.0,24.9285,25.0319,24.9285,25.0239,113200.0
2010-06-16 11:00:00,31.48,31.49,31.41,31.45,128300.0,25.0239,25.0319,24.9683,25.0001,128300.0
2010-06-16 11:05:00,31.45,31.5,31.45,31.49,121100.0,25.0001,25.0398,25.0001,25.0319,121100.0
2010-06-16 11:10:00,31.48,31.5,31.45,31.46,186700.0,25.0239,25.0398,25.0001,25.008,186700.0
2010-06-16 11:15:00,31.45,31.5,31.44,31.5,341300.0,25.0001,25.0398,24.9921,25.0398,341300.0
2010-06-16 11:20:00,31.5,31.54,31.46,31.49,163600.0,25.0398,25.0716,25.008,25.0319,163600.0
2010-06-16 11:25:00,31.48,31.54,31.48,31.51,241300.0,25.0239,25.0716,25.0239,25.0478,241300.0
2010-06-16 11:30:00,31.51,31.52,31.45,31.46,158100.0,25.0478,25.0557,25.0001,25.008,158100.0
2010-06-16 11:35:00,31.45,31.51,31.45,31.5,178700.0,25.0001,25.0478,25.0001,25.0398,178700.0
2010-06-16 11:40:00,31.5,31.53,31.45,31.5,339700.0,25.0398,25.0637,25.0001,25.0398,339700.0
2010-06-16 11:45:00,31.49,31.5,31.45,31.47,67000.0,25.0319,25.0398,25.0001,25.016,67000.0
2010-06-16 11:50:00,31.48,31.5,31.46,31.46,88300.0,25.0239,25.0398,25.008,25.008,88300.0
2010-06-16 11:55:00,31.47,31.49,31.45,31.46,49000.0,25.016,25.0319,25.0001,25.008,49000.0
2010-06-16 12:00:00,31.47,31.63,31.47,31.59,88700.0,25.016,25.1432,25.016,25.1114,88700.0
2010-06-16 12:05:00,31.58,31.59,31.55,31.56,178200.0,25.1034,25.1114,25.0796,25.0875,178200.0
2010-06-16 12:10:00,31.56,31.61,31.53,31.55,159100.0,25.0875,25.1273,25.0637,25.0796,159100.0
2010-06-16 12:15:00,31.55,31.56,31.51,31.51,74200.0,25.0796,25.0875,25.0478,25.0478,74200.0
2010-06-16 12:20:00,31.51,31.55,31.51,31.55,20600.0,25.0478,25.0796,25.0478,25.0796,20600.0
2010-06-16 12:25:00,31.55,31.56,31.54,31.56,43100.0,25.0796,25.0875,25.0716,25.0875,43100.0
2010-06-16 12:30:00,31.56,31.56,31.48,31.49,105900.0,25.0875,25.0875,25.0239,25.0319,105900.0
2010-06-16 12:35:00,31.49,31.56,31.47,31.47,118000.0,25.0319,25.0875,25.016,25.016,118000.0
2010-06-16 12:40:00,31.47,31.53,31.47,31.53,39700.0,25.016,25.0637,25.016,25.0637,39700.0
2010-06-16 12:45:00,31.53,31.53,31.5,31.5,28300.0,25.0637,25.0637,25.0398,25.0398,28300.0
2010-06-16 12:50:00,31.5,31.52,31.48,31.5,45800.0,25.0398,25.0557,25.0239,25.0398,45800.0
2010-06-16 12:55:00,31.5,31.52,31.48,31.51,31700.0,25.0398,25.0557,25.0239,25.0478,31700.0
2010-06-16 13:00:00,31.52,31.55,31.5,31.55,51200.0,25.0557,25.0796,25.0398,25.0796,51200.0
2010-06-16 13:05:00,31.55,31.55,31.51,31.51,62100.0,25.0796,25.0796,25.0478,25.0478,62100.0
2010-06-16 13:10:00,31.52,31.55,31.5,31.55,48000.0,25.0557,25.0796,25.0398,25.0796,48000.0
2010-06-16 13:15:00,31.54,31.55,31.5,31.51,43900.0,25.0716,25.0796,25.0398,25.0478,43900.0
2010-06-16 13:20:00,31.52,31.53,31.5,31.51,68400.0,25.0557,25.0637,25.0398,25.0478,68400.0
2010-06-16 13:25:00,31.5,31.55,31.5,31.55,50400.0,25.0398,25.0796,25.0398,25.0796,50400.0
2010-06-16 13:30:00,31.54,31.55,31.53,31.53,58500.0,25.0716,25.0796,25.0637,25.0637,58500.0
2010-06-16 13:35:00,31.53,31.56,31.52,31.55,78400.0,25.0637,25.0875,25.0557,25.0796,78400.0
2010-06-16 13:40:00,31.56,31.56,31.53,31.53,53700.0,25.0875,25.0875,25.0637,25.0637,53700.0
2010-06-16 13:45:00,31.54,31.54,31.52,31.53,83200.0,25.0716,25.0716,25.0557,25.0637,83200.0
2010-06-16 13:50:00,31.54,31.6,31.53,31.6,50700.0,25.0716,25.1193,25.0637,25.1193,50700.0
2010-06-16 13:55:00,31.6,31.61,31.58,31.6,124000.0,25.1193,25.1273,25.1034,25.1193,124000.0
2010-06-16 14:00:00,31.6,31.62,31.59,31.6,136700.0,25.1193,25.1352,25.1114,25.1193,136700.0
2010-06-16 14:05:00,31.6,31.61,31.57,31.59,79800.0,25.1193,25.1273,25.0955,25.1114,79800.0
2010-06-16 14:10:00,31.6,31.6,31.55,31.56,145900.0,25.1193,25.1193,25.0796,25.0875,145900.0
2010-06-16 14:15:00,31.55,31.56,31.51,31.51,165600.0,25.0796,25.0875,25.0478,25.0478,165600.0
2010-06-16 14:20:00,31.5,31.53,31.47,31.47,81400.0,25.0398,25.0637,25.016,25.016,81400.0
2010-06-16 14:25:00,31.47,31.52,31.47,31.52,58600.0,25.016,25.0557,25.016,25.0557,58600.0
2010-06-16 14:30:00,31.52,31.56,31.51,31.56,112600.0,25.0557,25.0875,25.0478,25.0875,112600.0
2010-06-16 14:35:00,31.56,31.56,31.5,31.51,101800.0,25.0875,25.0875,25.0398,25.0478,101800.0
2010-06-16 14:40:00,31.51,31.55,31.5,31.55,70600.0,25.0478,25.0796,25.0398,25.0796,70600.0
2010-06-16 14:45:00,31.55,31.59,31.52,31.59,112700.0,25.0796,25.1114,25.0557,25.1114,112700.0
2010-06-16 14:50:00,31.59,31.61,31.55,31.6,179800.0,25.1114,25.1273,25.0796,25.1193,179800.0
2010-06-16 14:55:00,31.6,31.61,31.54,31.55,70500.0,25.1193,25.1273,25.0716,25.0796,70500.0
2010-06-16 15:00:00,31.54,31.55,31.47,31.49,120700.0,25.0716,25.0796,25.016,25.0319,120700.0
2010-06-16 15:05:00,31.49,31.51,31.47,31.47,77100.0,25.0319,25.0478,25.016,25.016,77100.0
2010-06-16 15:10:00,31.48,31.51,31.47,31.48,78400.0,25.0239,25.0478,25.016,25.0239,78400.0
2010-06-16 15:15:00,31.48,31.48,31.4,31.4,269700.0,25.0239,25.0239,24.9603,24.9603,269700.0
2010-06-16 15:20:00,31.41,31.45,31.37,31.4,132600.0,24.9683,25.0001,24.9365,24.9603,132600.0
2010-06-16 15:25:00,31.4,31.43,31.34,31.36,213200.0,24.9603,24.9842,24.9126,24.9285,213200.0
2010-06-16 15:30:00,31.36,31.38,31.34,31.38,243100.0,24.9285,24.9444,24.9126,24.9444,243100.0
2010-06-16 15:35:00,31.38,31.41,31.35,31.4,153700.0,24.9444,24.9683,24.9206,24.9603,153700.0
2010-06-16 15:40:00,31.4,31.4,31.35,31.38,136300.0,24.9603,24.9603,24.9206,24.9444,136300.0
2010-06-16 15:45:00,31.38,31.39,31.36,31.38,111400.0,24.9444,24.9524,24.9285,24.9444,111400.0
2010-06-16 15:50:00,31.38,31.39,31.35,31.37,259500.0,24.9444,24.9524,24.9206,24.9365,259500.0
2010-06-16 15:55:00,31.37,31.4,31.37,31.4,283800.0,24.9365,24.9603,24.9365,24.9603,283800.0
2010-06-17 09:30:00,31.48,31.54,31.25,31.35,265800.0,25.0239,25.0716,24.8411,24.9206,265800.0
2010-06-17 09:35:00,31.34,31.39,31.17,31.39,127800.0,24.9126,24.9524,24.7775,24.9524,127800.0
2010-06-17 09:40:00,31.38,31.4,31.34,31.35,294600.0,24.9444,24.9603,24.9126,24.9206,294600.0
2010-06-17 09:45:00,31.36,31.43,31.35,31.43,249600.0,24.9285,24.9842,24.9206,24.9842,249600.0
2010-06-17 09:50:00,31.42,31.5,31.41,31.48,170100.0,24.9762,25.0398,24.9683,25.0239,170100.0
2010-06-17 09:55:00,31.49,31.54,31.45,31.47,155900.0,25.0319,25.0716,25.0001,25.016,155900.0
2010-06-17 10:00:00,31.47,31.47,31.34,31.41,261800.0,25.016,25.016,24.9126,24.9683,261800.0
2010-06-17 10:05:00,31.4,31.43,31.38,31.42,150100.0,24.9603,24.9842,24.9444,24.9762,150100.0
2010-06-17 10:10:00,31.41,31.44,31.33,31.35,134000.0,24.9683,24.9921,24.9047,24.9206,134000.0
2010-06-17 10:15:00,31.34,31.39,31.3,31.32,108300.0,24.9126,24.9524,24.8808,24.8967,108300.0
2010-06-17 10:20:00,31.32,31.38,31.32,31.37,79600.0,24.8967,24.9444,24.8967,24.9365,79600.0
2010-06-17 10:25:00,31.37,31.37,31.29,31.35,82600.0,24.9365,24.9365,24.8729,24.9206,82600.0
2010-06-17 10:30:00,31.35,31.35,31.25,31.28,198300.0,24.9206,24.9206,24.8411,24.8649,198300.0
2010-06-17 10:35:00,31.28,31.3,31.22,31.29,115000.0,24.8649,24.8808,24.8172,24.8729,115000.0
2010-06-17 10:40:00,31.29,31.31,31.25,31.31,73500.0,24.8729,24.8888,24.8411,24.8888,73500.0
2010-06-17 10:45:00,31.3,31.32,31.25,31.27,117300.0,24.8808,24.8967,24.8411,24.857,117300.0
2010-06-17 10:50:00,31.27,31.28,31.24,31.25,44800.0,24.857,24.8649,24.8331,24.8411,44800.0
2010-06-17 10:55:00,31.25,31.26,31.24,31.24,63800.0,24.8411,24.849,24.8331,24.8331,63800.0
2010-06-17 11:00:00,31.24,31.25,31.19,31.2,99800.0,24.8331,24.8411,24.7934,24.8013,99800.0
2010-06-17 11:05:00,31.2,31.23,31.19,31.23,52700.0,24.8013,24.8252,24.7934,24.8252,52700.0
2010-06-17 11:10:00,31.23,31.28,31.23,31.27,59100.0,24.8252,24.8649,24.8252,24.857,59100.0
2010-06-17 11:15:00,31.28,31.28,31.22,31.26,52300.0,24.8649,24.8649,24.8172,24.849,52300.0
2010-06-17 11:20:00,31.26,31.28,31.25,31.28,33800.0,24.849,24.8649,24.8411,24.8649,33800.0
2010-06-17 11:25:00,31.28,31.33,31.26,31.31,233500.0,24.8649,24.9047,24.849,24.8888,233500.0
2010-06-17 11:30:00,31.31,31.34,31.3,31.32,36600.0,24.8888,24.9126,24.8808,24.8967,36600.0
2010-06-17 11:35:00,31.33,31.34,31.3,31.33,21400.0,24.9047,24.9126,24.8808,24.9047,21400.0
2010-06-17 11:40:00,31.33,31.33,31.32,31.33,18200.0,24.9047,24.9047,24.8967,24.9047,18200.0
2010-06-17 11:45:00,31.32,31.43,31.32,31.43,59400.0,24.8967,24.9842,24.8967,24.9842,59400.0
2010-06-17 11:50:00,31.43,31.43,31.4,31.43,40900.0,24.9842,24.9842,24.9603,24.9842,40900.0
2010-06-17 11:55:00,31.43,31.44,31.38,31.38,72200.0,24.9842,24.9921,24.9444,24.9444,72200.0
2010-06-17 12:00:00,31.38,31.41,31.35,31.4,101400.0,24.9444,24.9683,24.9206,24.9603,101400.0
2010-06-17 12:05:00,31.41,31.42,31.39,31.39,39900.0,24.9683,24.9762,24.9524,24.9524,39900.0
2010-06-17 12:10:00,31.39,31.4,31.37,31.38,37100.0,24.9524,24.9603,24.9365,24.9444,37100.0
2010-06-17 12:15:00,31.37,31.4,31.36,31.39,31800.0,24.9365,24.9603,24.9285,24.9524,31800.0
2010-06-17 12:20:00,31.39,31.4,31.37,31.38,23900.0,24.9524,24.9603,24.9365,24.9444,23900.0
2010-06-17 12:25:00,31.38,31.38,31.33,31.34,70100.0,24.9444,24.9444,24.9047,24.9126,70100.0
2010-06-17 12:30:00,31.35,31.4,31.34,31.4,32300.0,24.9206,24.9603,24.9126,24.9603,32300.0
2010-06-17 12:35:00,31.39,31.4,31.39,31.4,31400.0,24.9524,24.9603,24.9524,24.9603,31400.0
2010-06-17 12:40:00,31.4,31.4,31.39,31.4,27500.0,24.9603,24.9603,24.9524,24.9603,27500.0
2010-06-17 12:45:00,31.4,31.41,31.36,31.39,59600.0,24.9603,24.9683,24.9285,24.9524,59600.0
2010-06-17 12:50:00,31.38,31.42,31.38,31.39,34400.0,24.9444,24.9762,24.9444,24.9524,34400.0
2010-06-17 12:55:00,31.38,31.41,31.38,31.4,31300.0,24.9444,24.9683,24.9444,24.9603,31300.0
2010-06-17 13:00:00,31.4,31.41,31.35,31.36,56100.0,24.9603,24.9683,24.9206,24.9285,56100.0
2010-06-17 13:05:00,31.36,31.4,31.35,31.36,46000.0,24.9285,24.9603,24.9206,24.9285,46000.0
2010-06-17 13:10:00,31.37,31.4,31.36,31.39,29600.0,24.9365,24.9603,24.9285,24.9524,29600.0
2010-06-17 13:15:00,31.39,31.42,31.39,31.41,43200.0,24.9524,24.9762,24.9524,24.9683,43200.0
2010-06-17 13:20:00,31.41,31.43,31.4,31.41,29400.0,24.9683,24.9842,24.9603,24.9683,29400.0
2010-06-17 13:25:00,31.4,31.41,31.36,31.4,68700.0,24.9603,24.9683,24.9285,24.9603,68700.0
2010-06-17 13:30:00,31.4,31.4,31.36,31.36,26300.0,24.9603,24.9603,24.9285,24.9285,26300.0
2010-06-17 13:35:00,31.36,31.39,31.36,31.39,26200.0,24.9285,24.9524,24.9285,24.9524,26200.0
2010-06-17 13:40:00,31.38,31.41,31.38,31.39,159100.0,24.9444,24.9683,24.9444,24.9524,159100.0
2010-06-17 13:45:00,31.39,31.41,31.38,31.4,50500.0,24.9524,24.9683,24.9444,24.9603,50500.0
2010-06-17 13:50:00,31.39,31.4,31.39,31.4,47700.0,24.9524,24.9603,24.9524,24.9603,47700.0
2010-06-17 13:55:00,31.4,31.42,31.39,31.41,112700.0,24.9603,24.9762,24.9524,24.9683,112700.0
2010-06-17 14:00:00,31.41,31.42,31.38,31.38,56900.0,24.9683,24.9762,24.9444,24.9444,56900.0
2010-06-17 14:05:00,31.39,31.42,31.39,31.39,37000.0,24.9524,24.9762,24.9524,24.9524,37000.0
2010-06-17 14:10:00,31.4,31.41,31.36,31.39,56000.0,24.9603,24.9683,24.9285,24.9524,56000.0
2010-06-17 14:15:00,31.38,31.38,31.36,31.38,27400.0,24.9444,24.9444,24.9285,24.9444,27400.0
2010-06-17 14:20:00,31.38,31.39,31.35,31.38,61900.0,24.9444,24.9524,24.9206,24.9444,61900.0
2010-06-17 14:25:00,31.38,31.38,31.34,31.36,66500.0,24.9444,24.9444,24.9126,24.9285,66500.0
2010-06-17 14:30:00,31.35,31.4,31.35,31.39,50700.0,24.9206,24.9603,24.9206,24.9524,50700.0
2010-06-17 14:35:00,31.39,31.42,31.39,31.41,49100.0,24.9524,24.9762,24.9524,24.9683,49100.0
2010-06-17 14:40:00,31.42,31.42,31.34,31.35,58700.0,24.9762,24.9762,24.9126,24.9206,58700.0
2010-06-17 14:45:00,31.35,31.4,31.34,31.39,66500.0,24.9206,24.9603,24.9126,24.9524,66500.0
2010-06-17 14:50:00,31.39,31.4,31.37,31.38,32700.0,24.9524,24.9603,24.9365,24.9444,32700.0
2010-06-17 14:55:00,31.38,31.41,31.37,31.39,146400.0,24.9444,24.9683,24.9365,24.9524,146400.0
2010-06-17 15:00:00,31.39,31.4,31.32,31.35,149600.0,24.9524,24.9603,24.8967,24.9206,149600.0
2010-06-17 15:05:00,31.34,31.4,31.33,31.4,72500.0,24.9126,24.9603,24.9047,24.9603,72500.0
2010-06-17 15:10:00,31.4,31.43,31.35,31.35,150200.0,24.9603,24.9842,24.9206,24.9206,150200.0
2010-06-17 15:15:00,31.35,31.39,31.35,31.38,106900.0,24.9206,24.9524,24.9206,24.9444,106900.0
2010-06-17 15:20:00,31.38,31.41,31.35,31.37,98400.0,24.9444,24.9683,24.9206,24.9365,98400.0
2010-06-17 15:25:00,31.37,31.38,31.35,31.36,81000.0,24.9365,24.9444,24.9206,24.9285,81000.0
2010-06-17 15:30:00,31.36,31.43,31.35,31.43,124200.0,24.9285,24.9842,24.9206,24.9842,124200.0
2010-06-17 15:35:00,31.43,31.45,31.42,31.45,115600.0,24.9842,25.0001,24.9762,25.0001,115600.0
2010-06-17 15:40:00,31.44,31.46,31.43,31.45,255600.0,24.9921,25.008,24.9842,25.0001,255600.0
2010-06-17 15:45:00,31.45,31.45,31.41,31.43,629800.0,25.0001,25.0001,24.9683,24.9842,629800.0
2010-06-17 15:50:00,31.43,31.48,31.42,31.43,845500.0,24.9842,25.0239,24.9762,24.9842,845500.0
2010-06-17 15:55:00,31.43,31.51,31.43,31.49,830300.0,24.9842,25.0478,24.9842,25.0319,830300.0
2010-06-18 09:30:00,31.5,31.62,31.33,31.49,1640200.0,25.0398,25.1352,24.9047,25.0319,1640200.0
2010-06-18 09:35:00,31.49,31.51,31.4,31.5,113100.0,25.0319,25.0478,24.9603,25.0398,113100.0
2010-06-18 09:40:00,31.5,31.52,31.46,31.48,118100.0,25.0398,25.0557,25.008,25.0239,118100.0
2010-06-18 09:45:00,31.49,31.51,31.44,31.45,97600.0,25.0319,25.0478,24.9921,25.0001,97600.0
2010-06-18 09:50:00,31.44,31.46,31.35,31.37,204400.0,24.9921,25.008,24.9206,24.9365,204400.0
2010-06-18 09:55:00,31.36,31.36,31.26,31.28,103000.0,24.9285,24.9285,24.849,24.8649,103000.0
2010-06-18 10:00:00,31.29,31.33,31.28,31.3,107000.0,24.8729,24.9047,24.8649,24.8808,107000.0
2010-06-18 10:05:00,31.3,31.34,31.3,31.33,199900.0,24.8808,24.9126,24.8808,24.9047,199900.0
2010-06-18 10:10:00,31.34,31.42,31.33,31.36,92700.0,24.9126,24.9762,24.9047,24.9285,92700.0
2010-06-18 10:15:00,31.36,31.41,31.36,31.38,48100.0,24.9285,24.9683,24.9285,24.9444,48100.0
2010-06-18 10:20:00,31.39,31.4,31.33,31.34,43500.0,24.9524,24.9603,24.9047,24.9126,43500.0
2010-06-18 10:25:00,31.34,31.4,31.28,31.29,99700.0,24.9126,24.9603,24.8649,24.8729,99700.0
2010-06-18 10:30:00,31.29,31.4,31.27,31.4,96400.0,24.8729,24.9603,24.857,24.9603,96400.0
2010-06-18 10:35:00,31.39,31.43,31.37,31.38,100400.0,24.9524,24.9842,24.9365,24.9444,100400.0
2010-06-18 10:40:00,31.39,31.41,31.37,31.37,90900.0,24.9524,24.9683,24.9365,24.9365,90900.0
2010-06-18 10:45:00,31.36,31.38,31.35,31.35,50100.0,24.9285,24.9444,24.9206,24.9206,50100.0
2010-06-18 10:50:00,31.35,31.36,31.3,31.31,60800.0,24.9206,24.9285,24.8808,24.8888,60800.0
2010-06-18 10:55:00,31.3,31.33,31.3,31.32,55000.0,24.8808,24.9047,24.8808,24.8967,55000.0
2010-06-18 11:00:00,31.31,31.34,31.31,31.31,40000.0,24.8888,24.9126,24.8888,24.8888,40000.0
2010-06-18 11:05:00,31.31,31.32,31.27,31.28,73000.0,24.8888,24.8967,24.857,24.8649,73000.0
2010-06-18 11:10:00,31.27,31.29,31.27,31.27,32600.0,24.857,24.8729,24.857,24.857,32600.0
2010-06-18 11:15:00,31.28,31.29,31.27,31.27,27600.0,24.8649,24.8729,24.857,24.857,27600.0
2010-06-18 11:20:00,31.28,31.29,31.25,31.25,28800.0,24.8649,24.8729,24.8411,24.8411,28800.0
2010-06-18 11:25:00,31.25,31.25,31.23,31.24,68300.0,24.8411,24.8411,24.8252,24.8331,68300.0
2010-06-18 11:30:00,31.24,31.26,31.23,31.24,69100.0,24.8331,24.849,24.8252,24.8331,69100.0
2010-06-18 11:35:00,31.25,31.26,31.22,31.24,64300.0,24.8411,24.849,24.8172,24.8331,64300.0
2010-06-18 11:40:00,31.25,31.25,31.21,31.22,65900.0,24.8411,24.8411,24.8093,24.8172,65900.0
2010-06-18 11:45:00,31.21,31.25,31.21,31.23,54600.0,24.8093,24.8411,24.8093,24.8252,54600.0
2010-06-18 11:50:00,31.23,31.26,31.23,31.25,55200.0,24.8252,24.849,24.8252,24.8411,55200.0
2010-06-18 11:55:00,31.25,31.32,31.25,31.28,164200.0,24.8411,24.8967,24.8411,24.8649,164200.0
2010-06-18 12:00:00,31.29,31.33,31.29,31.31,335700.0,24.8729,24.9047,24.8729,24.8888,335700.0
2010-06-18 12:05:00,31.31,31.32,31.27,31.28,67700.0,24.8888,24.8967,24.857,24.8649,67700.0
2010-06-18 12:10:00,31.27,31.29,31.25,31.28,29800.0,24.857,24.8729,24.8411,24.8649,29800.0
2010-06-18 12:15:00,31.3,31.32,31.3,31.31,10800.0,24.8808,24.8967,24.8808,24.8888,10800.0
2010-06-18 12:20:00,31.32,31.32,31.26,31.28,46200.0,24.8967,24.8967,24.849,24.8649,46200.0
2010-06-18 12:25:00,31.28,31.28,31.22,31.23,46400.0,24.8649,24.8649,24.8172,24.8252,46400.0
2010-06-18 12:30:00,31.24,31.25,31.2,31.24,30000.0,24.8331,24.8411,24.8013,24.8331,30000.0
2010-06-18 12:35:00,31.24,31.26,31.24,31.26,26700.0,24.8331,24.849,24.8331,24.849,26700.0
2010-06-18 12:40:00,31.26,31.27,31.24,31.25,26200.0,24.849,24.857,24.8331,24.8411,26200.0
2010-06-18 12:45:00,31.25,31.27,31.24,31.25,29600.0,24.8411,24.857,24.8331,24.8411,29600.0
2010-06-18 12:50:00,31.24,31.26,31.24,31.25,23400.0,24.8331,24.849,24.8331,24.8411,23400.0
2010-06-18 12:55:00,31.25,31.27,31.25,31.26,31000.0,24.8411,24.857,24.8411,24.849,31000.0
2010-06-18 13:00:00,31.26,31.27,31.22,31.26,45200.0,24.849,24.857,24.8172,24.849,45200.0
2010-06-18 13:05:00,31.27,31.28,31.24,31.25,31900.0,24.857,24.8649,24.8331,24.8411,31900.0
2010-06-18 13:10:00,31.25,31.29,31.25,31.29,38300.0,24.8411,24.8729,24.8411,24.8729,38300.0
2010-06-18 13:15:00,31.29,31.32,31.28,31.29,36800.0,24.8729,24.8967,24.8649,24.8729,36800.0
2010-06-18 13:20:00,31.28,31.32,31.27,31.31,25300.0,24.8649,24.8967,24.857,24.8888,25300.0
2010-06-18 13:25:00,31.31,31.32,31.27,31.3,31300.0,24.8888,24.8967,24.857,24.8808,31300.0
2010-06-18 13:30:00,31.29,31.3,31.28,31.29,20100.0,24.8729,24.8808,24.8649,24.8729,20100.0
2010-06-18 13:35:00,31.3,31.34,31.29,31.33,17800.0,24.8808,24.9126,24.8729,24.9047,17800.0
2010-06-18 13:40:00,31.33,31.35,31.32,31.35,30600.0,24.9047,24.9206,24.8967,24.9206,30600.0
2010-06-18 13:45:00,31.34,31.35,31.28,31.29,44500.0,24.9126,24.9206,24.8649,24.8729,44500.0
2010-06-18 13:50:00,31.29,31.32,31.28,31.3,37100.0,24.8729,24.8967,24.8649,24.8808,37100.0
2010-06-18 13:55:00,31.31,31.34,31.29,31.32,30300.0,24.8888,24.9126,24.8729,24.8967,30300.0
2010-06-18 14:00:00,31.33,31.37,31.32,31.36,34400.0,24.9047,24.9365,24.8967,24.9285,34400.0
2010-06-18 14:05:00,31.37,31.37,31.34,31.36,34300.0,24.9365,24.9365,24.9126,24.9285,34300.0
2010-06-18 14:10:00,31.35,31.39,31.35,31.38,65800.0,24.9206,24.9524,24.9206,24.9444,65800.0
2010-06-18 14:15:00,31.38,31.4,31.37,31.4,54800.0,24.9444,24.9603,24.9365,24.9603,54800.0
2010-06-18 14:20:00,31.4,31.41,31.39,31.39,54900.0,24.9603,24.9683,24.9524,24.9524,54900.0
2010-06-18 14:25:00,31.38,31.43,31.38,31.43,49100.0,24.9444,24.9842,24.9444,24.9842,49100.0
2010-06-18 14:30:00,31.42,31.43,31.38,31.4,70000.0,24.9762,24.9842,24.9444,24.9603,70000.0
2010-06-18 14:35:00,31.4,31.4,31.35,31.38,63200.0,24.9603,24.9603,24.9206,24.9444,63200.0
2010-06-18 14:40:00,31.38,31.4,31.36,31.36,69500.0,24.9444,24.9603,24.9285,24.9285,69500.0
2010-06-18 14:45:00,31.36,31.39,31.36,31.36,46200.0,24.9285,24.9524,24.9285,24.9285,46200.0
2010-06-18 14:50:00,31.37,31.39,31.35,31.36,80400.0,24.9365,24.9524,24.9206,24.9285,80400.0
2010-06-18 14:55:00,31.36,31.37,31.33,31.34,61600.0,24.9285,24.9365,24.9047,24.9126,61600.0
2010-06-18 15:00:00,31.34,31.36,31.31,31.31,51900.0,24.9126,24.9285,24.8888,24.8888,51900.0
2010-06-18 15:05:00,31.31,31.34,31.3,31.32,89100.0,24.8888,24.9126,24.8808,24.8967,89100.0
2010-06-18 15:10:00,31.32,31.33,31.3,31.32,49500.0,24.8967,24.9047,24.8808,24.8967,49500.0
2010-06-18 15:15:00,31.33,31.33,31.3,31.31,49900.0,24.9047,24.9047,24.8808,24.8888,49900.0
2010-06-18 15:20:00,31.31,31.33,31.28,31.28,63600.0,24.8888,24.9047,24.8649,24.8649,63600.0
2010-06-18 15:25:00,31.28,31.33,31.28,31.32,71800.0,24.8649,24.9047,24.8649,24.8967,71800.0
2010-06-18 15:30:00,31.31,31.33,31.28,31.31,78600.0,24.8888,24.9047,24.8649,24.8888,78600.0
2010-06-18 15:35:00,31.31,31.33,31.31,31.33,55600.0,24.8888,24.9047,24.8888,24.9047,55600.0
2010-06-18 15:40:00,31.32,31.33,31.28,31.29,127600.0,24.8967,24.9047,24.8649,24.8729,127600.0
2010-06-18 15:45:00,31.29,31.32,31.26,31.31,352100.0,24.8729,24.8967,24.849,24.8888,352100.0
2010-06-18 15:50:00,31.32,31.38,31.31,31.36,519300.0,24.8967,24.9444,24.8888,24.9285,519300.0
2010-06-18 15:55:00,31.36,31.37,31.33,31.34,417300.0,24.9285,24.9365,24.9047,24.9126,417300.0
2010-06-21 09:30:00,31.61,31.78,31.58,31.72,156200.0,25.1273,25.2624,25.1034,25.2147,156200.0
2010-06-21 09:35:00,31.7,31.72,31.6,31.62,150300.0,25.1988,25.2147,25.1193,25.1352,150300.0
2010-06-21 09:40:00,31.61,31.61,31.51,31.58,124000.0,25.1273,25.1273,25.0478,25.1034,124000.0
2010-06-21 09:45:00,31.58,31.6,31.42,31.6,217800.0,25.1034,25.1193,24.9762,25.1193,217800.0
2010-06-21 09:50:00,31.6,31.71,31.57,31.64,162400.0,25.1193,25.2068,25.0955,25.1511,162400.0
2010-06-21 09:55:00,31.64,31.67,31.61,31.63,95700.0,25.1511,25.175,25.1273,25.1432,95700.0
2010-06-21 10:00:00,31.63,31.68,31.63,31.68,65500.0,25.1432,25.1829,25.1432,25.1829,65500.0
2010-06-21 10:05:00,31.68,31.7,31.53,31.67,138300.0,25.1829,25.1988,25.0637,25.175,138300.0
2010-06-21 10:10:00,31.67,31.7,31.65,31.66,65100.0,25.175,25.1988,25.1591,25.167,65100.0
2010-06-21 10:15:00,31.66,31.69,31.65,31.65,64100.0,25.167,25.1909,25.1591,25.1591,64100.0
2010-06-21 10:20:00,31.65,31.75,31.64,31.74,89400.0,25.1591,25.2385,25.1511,25.2306,89400.0
2010-06-21 10:25:00,31.73,31.74,31.63,31.69,111200.0,25.2227,25.2306,25.1432,25.1909,111200.0
2010-06-21 10:30:00,31.69,31.75,31.67,31.74,127900.0,25.1909,25.2385,25.175,25.2306,127900.0
2010-06-21 10:35:00,31.73,31.76,31.73,31.75,135500.0,25.2227,25.2465,25.2227,25.2385,135500.0
2010-06-21 10:40:00,31.75,31.79,31.74,31.78,80900.0,25.2385,25.2703,25.2306,25.2624,80900.0
2010-06-21 10:45:00,31.79,31.8,31.78,31.8,56300.0,25.2703,25.2783,25.2624,25.2783,56300.0
2010-06-21 10:50:00,31.79,31.79,31.67,31.7,66000.0,25.2703,25.2703,25.175,25.1988,66000.0
2010-06-21 10:55:00,31.7,31.76,31.67,31.76,54400.0,25.1988,25.2465,25.175,25.2465,54400.0
2010-06-21 11:00:00,31.76,31.77,31.73,31.76,94900.0,25.2465,25.2544,25.2227,25.2465,94900.0
2010-06-21 11:05:00,31.76,31.79,31.75,31.76,121100.0,25.2465,25.2703,25.2385,25.2465,121100.0
2010-06-21 11:10:00,31.75,31.76,31.71,31.71,48100.0,25.2385,25.2465,25.2068,25.2068,48100.0
2010-06-21 11:15:00,31.71,31.78,31.7,31.73,255400.0,25.2068,25.2624,25.1988,25.2227,255400.0
2010-06-21 11:20:00,31.74,31.74,31.66,31.68,74500.0,25.2306,25.2306,25.167,25.1829,74500.0
2010-06-21 11:25:00,31.68,31.69,31.63,31.68,31900.0,25.1829,25.1909,25.1432,25.1829,31900.0
2010-06-21 11:30:00,31.68,31.73,31.67,31.73,35900.0,25.1829,25.2227,25.175,25.2227,35900.0
2010-06-21 11:35:00,31.74,31.74,31.73,31.74,28600.0,25.2306,25.2306,25.2227,25.2306,28600.0
2010-06-21 11:40:00,31.73,31.76,31.69,31.7,106000.0,25.2227,25.2465,25.1909,25.1988,106000.0
2010-06-21 11:45:00,31.7,31.73,31.64,31.65,104300.0,25.1988,25.2227,25.1511,25.1591,104300.0
2010-06-21 11:50:00,31.65,31.66,31.6,31.63,51600.0,25.1591,25.167,25.1193,25.1432,51600.0
2010-06-21 11:55:00,31.62,31.63,31.57,31.61,52300.0,25.1352,25.1432,25.0955,25.1273,52300.0
2010-06-21 12:00:00,31.61,31.63,31.59,31.61,27800.0,25.1273,25.1432,25.1114,25.1273,27800.0
2010-06-21 12:05:00,31.61,31.61,31.54,31.54,53400.0,25.1273,25.1273,25.0716,25.0716,53400.0
2010-06-21 12:10:00,31.55,31.56,31.51,31.53,39900.0,25.0796,25.0875,25.0478,25.0637,39900.0
2010-06-21 12:15:00,31.53,31.54,31.53,31.54,16300.0,25.0637,25.0716,25.0637,25.0716,16300.0
2010-06-21 12:20:00,31.53,31.54,31.46,31.46,67800.0,25.0637,25.0716,25.008,25.008,67800.0
2010-06-21 12:25:00,31.45,31.47,31.45,31.46,46600.0,25.0001,25.016,25.0001,25.008,46600.0
2010-06-21 12:30:00,31.47,31.53,31.45,31.52,50300.0,25.016,25.0637,25.0001,25.0557,50300.0
2010-06-21 12:35:00,31.52,31.52,31.48,31.5,42700.0,25.0557,25.0557,25.0239,25.0398,42700.0
2010-06-21 12:40:00,31.5,31.52,31.48,31.49,54000.0,25.0398,25.0557,25.0239,25.0319,54000.0
2010-06-21 12:45:00,31.5,31.54,31.5,31.54,28400.0,25.0398,25.0716,25.0398,25.0716,28400.0
2010-06-21 12:50:00,31.54,31.54,31.47,31.5,60000.0,25.0716,25.0716,25.016,25.0398,60000.0
2010-06-21 12:55:00,31.49,31.5,31.45,31.47,45200.0,25.0319,25.0398,25.0001,25.016,45200.0
2010-06-21 13:00:00,31.47,31.49,31.44,31.45,51100.0,25.016,25.0319,24.9921,25.0001,51100.0
2010-06-21 13:05:00,31.46,31.47,31.43,31.44,70100.0,25.008,25.016,24.9842,24.9921,70100.0
2010-06-21 13:10:00,31.44,31.46,31.44,31.44,27400.0,24.9921,25.008,24.9921,24.9921,27400.0
2010-06-21 13:15:00,31.44,31.45,31.4,31.4,93200.0,24.9921,25.0001,24.9603,24.9603,93200.0
2010-06-21 13:20:00,31.4,31.41,31.38,31.38,43300.0,24.9603,24.9683,24.9444,24.9444,43300.0
2010-06-21 13:25:00,31.38,31.41,31.38,31.4,52300.0,24.9444,24.9683,24.9444,24.9603,52300.0
2010-06-21 13:30:00,31.41,31.45,31.4,31.44,56500.0,24.9683,25.0001,24.9603,24.9921,56500.0
2010-06-21 13:35:00,31.44,31.48,31.39,31.39,109200.0,24.9921,25.0239,24.9524,24.9524,109200.0
2010-06-21 13:40:00,31.39,31.4,31.35,31.36,48800.0,24.9524,24.9603,24.9206,24.9285,48800.0
2010-06-21 13:45:00,31.36,31.39,31.34,31.38,31500.0,24.9285,24.9524,24.9126,24.9444,31500.0
2010-06-21 13:50:00,31.38,31.43,31.38,31.4,26600.0,24.9444,24.9842,24.9444,24.9603,26600.0
2010-06-21 13:55:00,31.4,31.41,31.35,31.35,39600.0,24.9603,24.9683,24.9206,24.9206,39600.0
2010-06-21 14:00:00,31.36,31.39,31.35,31.35,47600.0,24.9285,24.9524,24.9206,24.9206,47600.0
2010-06-21 14:05:00,31.35,31.4,31.33,31.38,44800.0,24.9206,24.9603,24.9047,24.9444,44800.0
2010-06-21 14:10:00,31.39,31.39,31.36,31.37,31700.0,24.9524,24.9524,24.9285,24.9365,31700.0
2010-06-21 14:15:00,31.38,31.42,31.37,31.37,62500.0,24.9444,24.9762,24.9365,24.9365,62500.0
2010-06-21 14:20:00,31.37,31.42,31.37,31.41,61600.0,24.9365,24.9762,24.9365,24.9683,61600.0
2010-06-21 14:25:00,31.41,31.41,31.34,31.36,63000.0,24.9683,24.9683,24.9126,24.9285,63000.0
2010-06-21 14:30:00,31.36,31.38,31.34,31.36,51900.0,24.9285,24.9444,24.9126,24.9285,51900.0
2010-06-21 14:35:00,31.35,31.37,31.34,31.34,39500.0,24.9206,24.9365,24.9126,24.9126,39500.0
2010-06-21 14:40:00,31.34,31.37,31.33,31.35,79600.0,24.9126,24.9365,24.9047,24.9206,79600.0
2010-06-21 14:45:00,31.35,31.36,31.32,31.33,36700.0,24.9206,24.9285,24.8967,24.9047,36700.0
2010-06-21 14:50:00,31.33,31.35,31.29,31.3,64000.0,24.9047,24.9206,24.8729,24.8808,64000.0
2010-06-21 14:55:00,31.3,31.35,31.29,31.3,102000.0,24.8808,24.9206,24.8729,24.8808,102000.0
2010-06-21 15:00:00,31.3,31.35,31.29,31.32,68600.0,24.8808,24.9206,24.8729,24.8967,68600.0
2010-06-21 15:05:00,31.33,31.33,31.26,31.28,106600.0,24.9047,24.9047,24.849,24.8649,106600.0
2010-06-21 15:10:00,31.28,31.28,31.22,31.22,125200.0,24.8649,24.8649,24.8172,24.8172,125200.0
2010-06-21 15:15:00,31.23,31.26,31.15,31.15,142300.0,24.8252,24.849,24.7616,24.7616,142300.0
2010-06-21 15:20:00,31.16,31.2,31.14,31.19,198200.0,24.7695,24.8013,24.7537,24.7934,198200.0
2010-06-21 15:25:00,31.18,31.21,31.16,31.17,101800.0,24.7854,24.8093,24.7695,24.7775,101800.0
2010-06-21 15:30:00,31.16,31.18,31.13,31.18,123500.0,24.7695,24.7854,24.7457,24.7854,123500.0
2010-06-21 15:35:00,31.18,31.18,31.14,31.14,83900.0,24.7854,24.7854,24.7537,24.7537,83900.0
2010-06-21 15:40:00,31.14,31.15,31.05,31.06,197900.0,24.7537,24.7616,24.6821,24.6901,197900.0
2010-06-21 15:45:00,31.05,31.11,31.05,31.1,170600.0,24.6821,24.7298,24.6821,24.7219,170600.0
2010-06-21 15:50:00,31.1,31.14,31.09,31.12,290600.0,24.7219,24.7537,24.7139,24.7378,290600.0
2010-06-21 15:55:00,31.13,31.16,31.1,31.16,416700.0,24.7457,24.7695,24.7219,24.7695,416700.0
2010-06-22 09:30:00,31.19,31.27,31.11,31.27,72500.0,24.7934,24.857,24.7298,24.857,72500.0
2010-06-22 09:35:00,31.27,31.33,31.14,31.24,113500.0,24.857,24.9047,24.7537,24.8331,113500.0
2010-06-22 09:40:00,31.24,31.26,31.12,31.16,91800.0,24.8331,24.849,24.7378,24.7695,91800.0
2010-06-22 09:45:00,31.17,31.34,31.16,31.27,133300.0,24.7775,24.9126,24.7695,24.857,133300.0
2010-06-22 09:50:00,31.26,31.26,31.14,31.15,56000.0,24.849,24.849,24.7537,24.7616,56000.0
2010-06-22 09:55:00,31.15,31.21,31.15,31.15,44700.0,24.7616,24.8093,24.7616,24.7616,44700.0
2010-06-22 10:00:00,31.15,31.15,30.97,31.02,168900.0,24.7616,24.7616,24.6185,24.6583,168900.0
2010-06-22 10:05:00,31.01,31.07,30.97,31.07,75900.0,24.6503,24.698,24.6185,24.698,75900.0
2010-06-22 10:10:00,31.07,31.19,31.07,31.18,98800.0,24.698,24.7934,24.698,24.7854,98800.0
2010-06-22 10:15:00,31.18,31.19,31.12,31.15,76700.0,24.7854,24.7934,24.7378,24.7616,76700.0
2010-06-22 10:20:00,31.16,31.18,31.12,31.12,128100.0,24.7695,24.7854,24.7378,24.7378,128100.0
2010-06-22 10:25:00,31.13,31.18,31.09,31.16,125600.0,24.7457,24.7854,24.7139,24.7695,125600.0
2010-06-22 10:30:00,31.16,31.18,31.13,31.17,50100.0,24.7695,24.7854,24.7457,24.7775,50100.0
2010-06-22 10:35:00,31.18,31.29,31.16,31.28,84200.0,24.7854,24.8729,24.7695,24.8649,84200.0
2010-06-22 10:40:00,31.29,31.3,31.23,31.26,90000.0,24.8729,24.8808,24.8252,24.849,90000.0
2010-06-22 10:45:00,31.26,31.28,31.18,31.24,113400.0,24.849,24.8649,24.7854,24.8331,113400.0
2010-06-22 10:50:00,31.24,31.27,31.18,31.25,132600.0,24.8331,24.857,24.7854,24.8411,132600.0
2010-06-22 10:55:00,31.25,31.26,31.15,31.25,108600.0,24.8411,24.849,24.7616,24.8411,108600.0
2010-06-22 11:00:00,31.25,31.27,31.24,31.27,49000.0,24.8411,24.857,24.8331,24.857,49000.0
2010-06-22 11:05:00,31.27,31.27,31.14,31.2,60900.0,24.857,24.857,24.7537,24.8013,60900.0
2010-06-22 11:10:00,31.2,31.24,31.19,31.23,34400.0,24.8013,24.8331,24.7934,24.8252,34400.0
2010-06-22 11:15:00,31.23,31.28,31.2,31.25,188900.0,24.8252,24.8649,24.8013,24.8411,188900.0
2010-06-22 11:20:00,31.25,31.3,31.25,31.27,52000.0,24.8411,24.8808,24.8411,24.857,52000.0
2010-06-22 11:25:00,31.27,31.28,31.21,31.22,58200.0,24.857,24.8649,24.8093,24.8172,58200.0
2010-06-22 11:30:00,31.21,31.25,31.2,31.23,26000.0,24.8093,24.8411,24.8013,24.8252,26000.0
2010-06-22 11:35:00,31.24,31.27,31.22,31.25,61800.0,24.8331,24.857,24.8172,24.8411,61800.0
2010-06-22 11:40:00,31.25,31.26,31.22,31.25,39100.0,24.8411,24.849,24.8172,24.8411,39100.0
2010-06-22 11:45:00,31.26,31.27,31.24,31.25,49200.0,24.849,24.857,24.8331,24.8411,49200.0
2010-06-22 11:50:00,31.26,31.27,31.25,31.25,39100.0,24.849,24.857,24.8411,24.8411,39100.0
2010-06-22 11:55:00,31.25,31.25,31.19,31.23,33100.0,24.8411,24.8411,24.7934,24.8252,33100.0
2010-06-22 12:00:00,31.24,31.24,31.18,31.2,53500.0,24.8331,24.8331,24.7854,24.8013,53500.0
2010-06-22 12:05:00,31.2,31.23,31.15,31.19,98200.0,24.8013,24.8252,24.7616,24.7934,98200.0
2010-06-22 12:10:00,31.19,31.22,31.19,31.21,28300.0,24.7934,24.8172,24.7934,24.8093,28300.0
2010-06-22 12:15:00,31.2,31.2,31.17,31.19,32300.0,24.8013,24.8013,24.7775,24.7934,32300.0
2010-06-22 12:20:00,31.19,31.21,31.17,31.19,20200.0,24.7934,24.8093,24.7775,24.7934,20200.0
2010-06-22 12:25:00,31.19,31.21,31.17,31.19,26000.0,24.7934,24.8093,24.7775,24.7934,26000.0
2010-06-22 12:30:00,31.18,31.19,31.1,31.12,46300.0,24.7854,24.7934,24.7219,24.7378,46300.0
2010-06-22 12:35:00,31.12,31.13,31.09,31.09,31700.0,24.7378,24.7457,24.7139,24.7139,31700.0
2010-06-22 12:40:00,31.09,31.11,31.08,31.09,27900.0,24.7139,24.7298,24.706,24.7139,27900.0
2010-06-22 12:45:00,31.09,31.11,31.08,31.09,35000.0,24.7139,24.7298,24.706,24.7139,35000.0
2010-06-22 12:50:00,31.09,31.11,31.08,31.1,46400.0,24.7139,24.7298,24.706,24.7219,46400.0
2010-06-22 12:55:00,31.1,31.11,31.1,31.11,14600.0,24.7219,24.7298,24.7219,24.7298,14600.0
2010-06-22 13:00:00,31.11,31.12,31.07,31.12,62600.0,24.7298,24.7378,24.698,24.7378,62600.0
2010-06-22 13:05:00,31.12,31.15,31.11,31.15,39100.0,24.7378,24.7616,24.7298,24.7616,39100.0
2010-06-22 13:10:00,31.15,31.15,31.13,31.15,47400.0,24.7616,24.7616,24.7457,24.7616,47400.0
2010-06-22 13:15:00,31.14,31.17,31.14,31.17,50100.0,24.7537,24.7775,24.7537,24.7775,50100.0
2010-06-22 13:20:00,31.17,31.17,31.13,31.13,35700.0,24.7775,24.7775,24.7457,24.7457,35700.0
2010-06-22 13:25:00,31.14,31.14,31.07,31.08,50100.0,24.7537,24.7537,24.698,24.706,50100.0
2010-06-22 13:30:00,31.09,31.09,31.06,31.08,40600.0,24.7139,24.7139,24.6901,24.706,40600.0
2010-06-22 13:35:00,31.07,31.11,31.07,31.11,27800.0,24.698,24.7298,24.698,24.7298,27800.0
2010-06-22 13:40:00,31.11,31.11,31.04,31.1,44700.0,24.7298,24.7298,24.6742,24.7219,44700.0
2010-06-22 13:45:00,31.1,31.12,31.06,31.1,57600.0,24.7219,24.7378,24.6901,24.7219,57600.0
2010-06-22 13:50:00,31.11,31.11,31.06,31.07,39000.0,24.7298,24.7298,24.6901,24.698,39000.0
2010-06-22 13:55:00,31.08,31.09,31.05,31.07,24400.0,24.706,24.7139,24.6821,24.698,24400.0
2010-06-22 14:00:00,31.06,31.09,31.03,31.04,98300.0,24.6901,24.7139,24.6662,24.6742,98300.0
2010-06-22 14:05:00,31.03,31.07,31.03,31.05,89400.0,24.6662,24.698,24.6662,24.6821,89400.0
2010-06-22 14:10:00,31.05,31.09,31.03,31.08,54100.0,24.6821,24.7139,24.6662,24.706,54100.0
2010-06-22 14:15:00,31.08,31.09,31.05,31.07,19600.0,24.706,24.7139,24.6821,24.698,19600.0
2010-06-22 14:20:00,31.07,31.09,31.04,31.05,30500.0,24.698,24.7139,24.6742,24.6821,30500.0
2010-06-22 14:25:00,31.05,31.07,31.0,31.01,58500.0,24.6821,24.698,24.6424,24.6503,58500.0
2010-06-22 14:30:00,31.02,31.03,30.97,31.01,88400.0,24.6583,24.6662,24.6185,24.6503,88400.0
2010-06-22 14:35:00,31.01,31.05,30.98,30.99,69600.0,24.6503,24.6821,24.6265,24.6344,69600.0
2010-06-22 14:40:00,30.99,30.99,30.9,30.9,80100.0,24.6344,24.6344,24.5629,24.5629,80100.0
2010-06-22 14:45:00,30.9,30.9,30.85,30.85,177000.0,24.5629,24.5629,24.5231,24.5231,177000.0
2010-06-22 14:50:00,30.85,30.85,30.76,30.8,229900.0,24.5231,24.5231,24.4516,24.4834,229900.0
2010-06-22 14:55:00,30.79,30.82,30.74,30.8,154700.0,24.4754,24.4993,24.4357,24.4834,154700.0
2010-06-22 15:00:00,30.8,30.86,30.8,30.82,106300.0,24.4834,24.5311,24.4834,24.4993,106300.0
2010-06-22 15:05:00,30.81,30.84,30.79,30.81,71900.0,24.4913,24.5152,24.4754,24.4913,71900.0
2010-06-22 15:10:00,30.81,30.85,30.8,30.84,132600.0,24.4913,24.5231,24.4834,24.5152,132600.0
2010-06-22 15:15:00,30.84,30.85,30.82,30.83,53300.0,24.5152,24.5231,24.4993,24.5072,53300.0
2010-06-22 15:20:00,30.83,30.85,30.73,30.74,201000.0,24.5072,24.5231,24.4277,24.4357,201000.0
2010-06-22 15:25:00,30.75,30.8,30.7,30.73,67500.0,24.4436,24.4834,24.4039,24.4277,67500.0
2010-06-22 15:30:00,30.72,30.74,30.68,30.72,174900.0,24.4198,24.4357,24.388,24.4198,174900.0
2010-06-22 15:35:00,30.71,30.74,30.69,30.73,154700.0,24.4118,24.4357,24.3959,24.4277,154700.0
2010-06-22 15:40:00,30.74,30.74,30.69,30.71,121000.0,24.4357,24.4357,24.3959,24.4118,121000.0
2010-06-22 15:45:00,30.72,30.72,30.66,30.66,108600.0,24.4198,24.4198,24.3721,24.3721,108600.0
2010-06-22 15:50:00,30.66,30.67,30.61,30.63,274000.0,24.3721,24.38,24.3323,24.3482,274000.0
2010-06-22 15:55:00,30.63,30.65,30.58,30.63,266600.0,24.3482,24.3641,24.3085,24.3482,266600.0
2010-06-23 09:30:00,30.77,30.92,30.44,30.44,172400.0,24.4595,24.5788,24.1972,24.1972,172400.0
2010-06-23 09:35:00,30.45,30.76,30.35,30.68,148600.0,24.2052,24.4516,24.1257,24.388,148600.0
2010-06-23 09:40:00,30.68,30.73,30.58,30.65,59000.0,24.388,24.4277,24.3085,24.3641,59000.0
2010-06-23 09:45:00,30.66,30.72,30.59,30.65,62800.0,24.3721,24.4198,24.3164,24.3641,62800.0
2010-06-23 09:50:00,30.64,30.65,30.56,30.59,69100.0,24.3562,24.3641,24.2926,24.3164,69100.0
2010-06-23 09:55:00,30.59,30.68,30.49,30.57,124200.0,24.3164,24.388,24.237,24.3005,124200.0
2010-06-23 10:00:00,30.56,30.57,30.29,30.41,180900.0,24.2926,24.3005,24.078,24.1734,180900.0
2010-06-23 10:05:00,30.41,30.42,30.26,30.34,118300.0,24.1734,24.1813,24.0541,24.1177,118300.0
2010-06-23 10:10:00,30.35,30.49,30.35,30.49,179700.0,24.1257,24.237,24.1257,24.237,179700.0
2010-06-23 10:15:00,30.48,30.49,30.39,30.45,99300.0,24.229,24.237,24.1575,24.2052,99300.0
2010-06-23 10:20:00,30.45,30.46,30.39,30.41,64300.0,24.2052,24.2131,24.1575,24.1734,64300.0
2010-06-23 10:25:00,30.4,30.45,30.36,30.37,101500.0,24.1654,24.2052,24.1336,24.1416,101500.0
2010-06-23 10:30:00,30.36,30.52,30.35,30.49,61100.0,24.1336,24.2608,24.1257,24.237,61100.0
2010-06-23 10:35:00,30.49,30.5,30.44,30.47,37100.0,24.237,24.2449,24.1972,24.2211,37100.0
2010-06-23 10:40:00,30.46,30.46,30.41,30.45,54200.0,24.2131,24.2131,24.1734,24.2052,54200.0
2010-06-23 10:45:00,30.46,30.49,30.44,30.46,64900.0,24.2131,24.237,24.1972,24.2131,64900.0
2010-06-23 10:50:00,30.46,30.56,30.45,30.55,114100.0,24.2131,24.2926,24.2052,24.2847,114100.0
2010-06-23 10:55:00,30.55,30.57,30.5,30.52,108800.0,24.2847,24.3005,24.2449,24.2608,108800.0
2010-06-23 11:00:00,30.52,30.54,30.47,30.53,37100.0,24.2608,24.2767,24.2211,24.2688,37100.0
2010-06-23 11:05:00,30.53,30.55,30.5,30.51,52400.0,24.2688,24.2847,24.2449,24.2529,52400.0
2010-06-23 11:10:00,30.51,30.54,30.48,30.48,87900.0,24.2529,24.2767,24.229,24.229,87900.0
2010-06-23 11:15:00,30.49,30.54,30.46,30.54,26100.0,24.237,24.2767,24.2131,24.2767,26100.0
2010-06-23 11:20:00,30.53,30.56,30.51,30.56,70800.0,24.2688,24.2926,24.2529,24.2926,70800.0
2010-06-23 11:25:00,30.55,30.56,30.53,30.54,40000.0,24.2847,24.2926,24.2688,24.2767,40000.0
2010-06-23 11:30:00,30.54,30.56,30.53,30.54,31600.0,24.2767,24.2926,24.2688,24.2767,31600.0
2010-06-23 11:35:00,30.53,30.54,30.5,30.51,36300.0,24.2688,24.2767,24.2449,24.2529,36300.0
2010-06-23 11:40:00,30.53,30.57,30.53,30.55,49600.0,24.2688,24.3005,24.2688,24.2847,49600.0
2010-06-23 11:45:00,30.55,30.56,30.51,30.52,24400.0,24.2847,24.2926,24.2529,24.2608,24400.0
2010-06-23 11:50:00,30.51,30.55,30.51,30.52,34900.0,24.2529,24.2847,24.2529,24.2608,34900.0
2010-06-23 11:55:00,30.51,30.56,30.51,30.55,62700.0,24.2529,24.2926,24.2529,24.2847,62700.0
2010-06-23 12:00:00,30.55,30.56,30.51,30.53,32900.0,24.2847,24.2926,24.2529,24.2688,32900.0
2010-06-23 12:05:00,30.52,30.55,30.52,30.53,42300.0,24.2608,24.2847,24.2608,24.2688,42300.0
2010-06-23 12:10:00,30.54,30.54,30.5,30.5,29600.0,24.2767,24.2767,24.2449,24.2449,29600.0
2010-06-23 12:15:00,30.5,30.54,30.49,30.54,30300.0,24.2449,24.2767,24.237,24.2767,30300.0
2010-06-23 12:20:00,30.54,30.54,30.53,30.54,24900.0,24.2767,24.2767,24.2688,24.2767,24900.0
2010-06-23 12:25:00,30.54,30.54,30.5,30.52,41700.0,24.2767,24.2767,24.2449,24.2608,41700.0
2010-06-23 12:30:00,30.51,30.53,30.48,30.49,35200.0,24.2529,24.2688,24.229,24.237,35200.0
2010-06-23 12:35:00,30.49,30.55,30.49,30.54,54400.0,24.237,24.2847,24.237,24.2767,54400.0
2010-06-23 12:40:00,30.53,30.55,30.51,30.52,45700.0,24.2688,24.2847,24.2529,24.2608,45700.0
2010-06-23 12:45:00,30.52,30.52,30.51,30.52,25800.0,24.2608,24.2608,24.2529,24.2608,25800.0
2010-06-23 12:50:00,30.51,30.52,30.47,30.47,57000.0,24.2529,24.2608,24.2211,24.2211,57000.0
2010-06-23 12:55:00,30.46,30.47,30.43,30.46,57300.0,24.2131,24.2211,24.1893,24.2131,57300.0
2010-06-23 13:00:00,30.45,30.5,30.45,30.48,74800.0,24.2052,24.2449,24.2052,24.229,74800.0
2010-06-23 13:05:00,30.49,30.49,30.43,30.45,242200.0,24.237,24.237,24.1893,24.2052,242200.0
2010-06-23 13:10:00,30.44,30.46,30.42,30.45,89400.0,24.1972,24.2131,24.1813,24.2052,89400.0
2010-06-23 13:15:00,30.45,30.45,30.34,30.36,138500.0,24.2052,24.2052,24.1177,24.1336,138500.0
2010-06-23 13:20:00,30.36,30.41,30.36,30.4,63100.0,24.1336,24.1734,24.1336,24.1654,63100.0
2010-06-23 13:25:00,30.4,30.42,30.39,30.4,53500.0,24.1654,24.1813,24.1575,24.1654,53500.0
2010-06-23 13:30:00,30.4,30.41,30.38,30.4,23200.0,24.1654,24.1734,24.1495,24.1654,23200.0
2010-06-23 13:35:00,30.39,30.41,30.39,30.4,21100.0,24.1575,24.1734,24.1575,24.1654,21100.0
2010-06-23 13:40:00,30.4,30.41,30.36,30.36,57100.0,24.1654,24.1734,24.1336,24.1336,57100.0
2010-06-23 13:45:00,30.36,30.36,30.3,30.31,145800.0,24.1336,24.1336,24.0859,24.0939,145800.0
2010-06-23 13:50:00,30.3,30.37,30.3,30.36,76400.0,24.0859,24.1416,24.0859,24.1336,76400.0
2010-06-23 13:55:00,30.36,30.41,30.35,30.4,44100.0,24.1336,24.1734,24.1257,24.1654,44100.0
2010-06-23 14:00:00,30.4,30.45,30.39,30.45,124200.0,24.1654,24.2052,24.1575,24.2052,124200.0
2010-06-23 14:05:00,30.44,30.45,30.38,30.38,42500.0,24.1972,24.2052,24.1495,24.1495,42500.0
2010-06-23 14:10:00,30.38,30.39,30.29,30.31,144400.0,24.1495,24.1575,24.078,24.0939,144400.0
2010-06-23 14:15:00,30.31,30.37,30.24,30.31,232500.0,24.0939,24.1416,24.0382,24.0939,232500.0
2010-06-23 14:20:00,30.31,30.31,30.23,30.23,179600.0,24.0939,24.0939,24.0303,24.0303,179600.0
2010-06-23 14:25:00,30.24,30.33,30.22,30.33,77100.0,24.0382,24.1098,24.0223,24.1098,77100.0
2010-06-23 14:30:00,30.33,30.46,30.33,30.39,310300.0,24.1098,24.2131,24.1098,24.1575,310300.0
2010-06-23 14:35:00,30.39,30.41,30.37,30.38,103700.0,24.1575,24.1734,24.1416,24.1495,103700.0
2010-06-23 14:40:00,30.37,30.38,30.3,30.3,79200.0,24.1416,24.1495,24.0859,24.0859,79200.0
2010-06-23 14:45:00,30.29,30.31,30.23,30.29,236400.0,24.078,24.0939,24.0303,24.078,236400.0
2010-06-23 14:50:00,30.29,30.31,30.26,30.3,77800.0,24.078,24.0939,24.0541,24.0859,77800.0
2010-06-23 14:55:00,30.3,30.3,30.22,30.25,91200.0,24.0859,24.0859,24.0223,24.0462,91200.0
2010-06-23 15:00:00,30.25,30.3,30.2,30.2,133000.0,24.0462,24.0859,24.0064,24.0064,133000.0
2010-06-23 15:05:00,30.2,30.2,30.12,30.15,162300.0,24.0064,24.0064,23.9428,23.9667,162300.0
2010-06-23 15:10:00,30.15,30.26,30.15,30.23,163500.0,23.9667,24.0541,23.9667,24.0303,163500.0
2010-06-23 15:15:00,30.21,30.25,30.17,30.17,139000.0,24.0144,24.0462,23.9826,23.9826,139000.0
2010-06-23 15:20:00,30.17,30.24,30.15,30.23,193200.0,23.9826,24.0382,23.9667,24.0303,193200.0
2010-06-23 15:25:00,30.23,30.26,30.2,30.26,129400.0,24.0303,24.0541,24.0064,24.0541,129400.0
2010-06-23 15:30:00,30.26,30.26,30.17,30.23,165700.0,24.0541,24.0541,23.9826,24.0303,165700.0
2010-06-23 15:35:00,30.22,30.25,30.2,30.23,182100.0,24.0223,24.0462,24.0064,24.0303,182100.0
2010-06-23 15:40:00,30.23,30.26,30.2,30.26,202500.0,24.0303,24.0541,24.0064,24.0541,202500.0
2010-06-23 15:45:00,30.26,30.29,30.24,30.25,253000.0,24.0541,24.078,24.0382,24.0462,253000.0
2010-06-23 15:50:00,30.26,30.27,30.19,30.2,192500.0,24.0541,24.0621,23.9985,24.0064,192500.0
2010-06-23 15:55:00,30.19,30.21,30.16,30.21,353900.0,23.9985,24.0144,23.9746,24.0144,353900.0
2010-06-24 09:30:00,30.08,30.09,29.8,29.94,266700.0,23.911,23.919,23.6885,23.7998,266700.0
2010-06-24 09:35:00,29.95,30.1,29.95,30.05,95100.0,23.8077,23.9269,23.8077,23.8872,95100.0
2010-06-24 09:40:00,30.05,30.09,29.97,30.04,116900.0,23.8872,23.919,23.8236,23.8792,116900.0
2010-06-24 09:45:00,30.03,30.12,29.99,29.99,105500.0,23.8713,23.9428,23.8395,23.8395,105500.0
2010-06-24 09:50:00,29.99,30.07,29.96,30.06,66000.0,23.8395,23.9031,23.8157,23.8951,66000.0
2010-06-24 09:55:00,30.06,30.07,29.94,29.97,134700.0,23.8951,23.9031,23.7998,23.8236,134700.0
2010-06-24 10:00:00,29.97,30.09,29.96,30.08,112400.0,23.8236,23.919,23.8157,23.911,112400.0
2010-06-24 10:05:00,30.08,30.1,30.02,30.02,167600.0,23.911,23.9269,23.8633,23.8633,167600.0
2010-06-24 10:10:00,30.01,30.07,30.01,30.06,130700.0,23.8554,23.9031,23.8554,23.8951,130700.0
2010-06-24 10:15:00,30.06,30.1,30.03,30.09,239000.0,23.8951,23.9269,23.8713,23.919,239000.0
2010-06-24 10:20:00,30.09,30.15,30.08,30.09,258600.0,23.919,23.9667,23.911,23.919,258600.0
2010-06-24 10:25:00,30.09,30.11,30.07,30.09,76900.0,23.919,23.9349,23.9031,23.919,76900.0
2010-06-24 10:30:00,30.09,30.09,30.03,30.03,75500.0,23.919,23.919,23.8713,23.8713,75500.0
2010-06-24 10:35:00,30.03,30.13,30.03,30.09,167100.0,23.8713,23.9508,23.8713,23.919,167100.0
2010-06-24 10:40:00,30.08,30.08,29.97,29.97,111500.0,23.911,23.911,23.8236,23.8236,111500.0
2010-06-24 10:45:00,29.97,29.98,29.9,29.94,110500.0,23.8236,23.8315,23.768,23.7998,110500.0
2010-06-24 10:50:00,29.94,29.96,29.84,29.84,181400.0,23.7998,23.8157,23.7203,23.7203,181400.0
2010-06-24 10:55:00,29.84,29.9,29.79,29.9,86600.0,23.7203,23.768,23.6805,23.768,86600.0
2010-06-24 11:00:00,29.9,29.9,29.78,29.81,206400.0,23.768,23.768,23.6726,23.6964,206400.0
2010-06-24 11:05:00,29.82,29.82,29.69,29.74,296200.0,23.7044,23.7044,23.601,23.6408,296200.0
2010-06-24 11:10:00,29.74,29.74,29.69,29.74,115700.0,23.6408,23.6408,23.601,23.6408,115700.0
2010-06-24 11:15:00,29.73,29.76,29.7,29.71,180500.0,23.6328,23.6567,23.609,23.6169,180500.0
2010-06-24 11:20:00,29.72,29.74,29.68,29.7,66600.0,23.6249,23.6408,23.5931,23.609,66600.0
2010-06-24 11:25:00,29.71,29.73,29.68,29.69,186900.0,23.6169,23.6328,23.5931,23.601,186900.0
2010-06-24 11:30:00,29.69,29.7,29.63,29.64,103000.0,23.601,23.609,23.5533,23.5613,103000.0
2010-06-24 11:35:00,29.63,29.71,29.63,29.68,73100.0,23.5533,23.6169,23.5533,23.5931,73100.0
2010-06-24 11:40:00,29.68,29.71,29.67,29.69,59600.0,23.5931,23.6169,23.5851,23.601,59600.0
2010-06-24 11:45:00,29.69,29.75,29.69,29.75,56700.0,23.601,23.6487,23.601,23.6487,56700.0
2010-06-24 11:50:00,29.75,29.75,29.69,29.73,59900.0,23.6487,23.6487,23.601,23.6328,59900.0
2010-06-24 11:55:00,29.72,29.78,29.72,29.76,64800.0,23.6249,23.6726,23.6249,23.6567,64800.0
2010-06-24 12:00:00,29.77,29.89,29.77,29.87,67700.0,23.6646,23.76,23.6646,23.7441,67700.0
2010-06-24 12:05:00,29.86,29.92,29.84,29.87,63700.0,23.7362,23.7839,23.7203,23.7441,63700.0
2010-06-24 12:10:00,29.87,29.89,29.8,29.81,40500.0,23.7441,23.76,23.6885,23.6964,40500.0
2010-06-24 12:15:00,29.8,29.86,29.8,29.84,31200.0,23.6885,23.7362,23.6885,23.7203,31200.0
2010-06-24 12:20:00,29.84,29.87,29.83,29.85,35600.0,23.7203,23.7441,23.7123,23.7282,35600.0
2010-06-24 12:25:00,29.85,29.87,29.83,29.85,46000.0,23.7282,23.7441,23.7123,23.7282,46000.0
2010-06-24 12:30:00,29.85,29.88,29.82,29.87,36900.0,23.7282,23.7521,23.7044,23.7441,36900.0
2010-06-24 12:35:00,29.87,29.89,29.85,29.86,41900.0,23.7441,23.76,23.7282,23.7362,41900.0
2010-06-24 12:40:00,29.86,29.92,29.86,29.89,48200.0,23.7362,23.7839,23.7362,23.76,48200.0
2010-06-24 12:45:00,29.89,29.95,29.88,29.94,49900.0,23.76,23.8077,23.7521,23.7998,49900.0
2010-06-24 12:50:00,29.94,30.0,29.94,29.95,86600.0,23.7998,23.8474,23.7998,23.8077,86600.0
2010-06-24 12:55:00,29.94,29.99,29.94,29.97,33700.0,23.7998,23.8395,23.7998,23.8236,33700.0
2010-06-24 13:00:00,29.98,30.01,29.95,29.99,129100.0,23.8315,23.8554,23.8077,23.8395,129100.0
2010-06-24 13:05:00,29.99,30.03,29.99,29.99,57100.0,23.8395,23.8713,23.8395,23.8395,57100.0
2010-06-24 13:10:00,30.0,30.03,29.99,30.03,60700.0,23.8474,23.8713,23.8395,23.8713,60700.0
2010-06-24 13:15:00,30.03,30.03,29.95,29.97,66600.0,23.8713,23.8713,23.8077,23.8236,66600.0
2010-06-24 13:20:00,29.96,29.98,29.94,29.95,62200.0,23.8157,23.8315,23.7998,23.8077,62200.0
2010-06-24 13:25:00,29.95,29.99,29.9,29.92,36600.0,23.8077,23.8395,23.768,23.7839,36600.0
2010-06-24 13:30:00,29.92,29.94,29.9,29.92,38200.0,23.7839,23.7998,23.768,23.7839,38200.0
2010-06-24 13:35:00,29.92,29.94,29.9,29.91,45900.0,23.7839,23.7998,23.768,23.7759,45900.0
2010-06-24 13:40:00,29.91,29.96,29.91,29.96,36500.0,23.7759,23.8157,23.7759,23.8157,36500.0
2010-06-24 13:45:00,29.96,29.98,29.93,29.97,42700.0,23.8157,23.8315,23.7918,23.8236,42700.0
2010-06-24 13:50:00,29.97,30.02,29.96,30.0,80100.0,23.8236,23.8633,23.8157,23.8474,80100.0
2010-06-24 13:55:00,30.0,30.04,30.0,30.0,97600.0,23.8474,23.8792,23.8474,23.8474,97600.0
2010-06-24 14:00:00,30.0,30.01,29.96,30.01,75300.0,23.8474,23.8554,23.8157,23.8554,75300.0
2010-06-24 14:05:00,30.01,30.01,29.97,29.98,55300.0,23.8554,23.8554,23.8236,23.8315,55300.0
2010-06-24 14:10:00,29.99,30.02,29.98,30.0,61700.0,23.8395,23.8633,23.8315,23.8474,61700.0
2010-06-24 14:15:00,29.99,30.02,29.99,30.01,57400.0,23.8395,23.8633,23.8395,23.8554,57400.0
2010-06-24 14:20:00,30.01,30.01,29.97,29.99,93400.0,23.8554,23.8554,23.8236,23.8395,93400.0
2010-06-24 14:25:00,30.0,30.02,29.99,29.99,51600.0,23.8474,23.8633,23.8395,23.8395,51600.0
2010-06-24 14:30:00,29.99,30.0,29.92,29.92,60800.0,23.8395,23.8474,23.7839,23.7839,60800.0
2010-06-24 14:35:00,29.93,29.96,29.89,29.9,63100.0,23.7918,23.8157,23.76,23.768,63100.0
2010-06-24 14:40:00,29.91,29.92,29.87,29.9,70900.0,23.7759,23.7839,23.7441,23.768,70900.0
2010-06-24 14:45:00,29.9,29.92,29.85,29.88,86600.0,23.768,23.7839,23.7282,23.7521,86600.0
2010-06-24 14:50:00,29.88,29.89,29.81,29.82,93400.0,23.7521,23.76,23.6964,23.7044,93400.0
2010-06-24 14:55:00,29.81,29.83,29.78,29.82,79600.0,23.6964,23.7123,23.6726,23.7044,79600.0
2010-06-24 15:00:00,29.82,29.91,29.82,29.84,155100.0,23.7044,23.7759,23.7044,23.7203,155100.0
2010-06-24 15:05:00,29.84,29.91,29.84,29.89,151000.0,23.7203,23.7759,23.7203,23.76,151000.0
2010-06-24 15:10:00,29.88,29.89,29.73,29.78,127900.0,23.7521,23.76,23.6328,23.6726,127900.0
2010-06-24 15:15:00,29.78,29.8,29.7,29.74,155900.0,23.6726,23.6885,23.609,23.6408,155900.0
2010-06-24 15:20:00,29.74,29.85,29.71,29.79,113500.0,23.6408,23.7282,23.6169,23.6805,113500.0
2010-06-24 15:25:00,29.8,29.88,29.77,29.83,173800.0,23.6885,23.7521,23.6646,23.7123,173800.0
2010-06-24 15:30:00,29.83,29.86,29.81,29.85,116500.0,23.7123,23.7362,23.6964,23.7282,116500.0
2010-06-24 15:35:00,29.85,29.85,29.79,29.81,198800.0,23.7282,23.7282,23.6805,23.6964,198800.0
2010-06-24 15:40:00,29.8,29.85,29.8,29.84,145000.0,23.6885,23.7282,23.6885,23.7203,145000.0
2010-06-24 15:45:00,29.85,29.88,29.82,29.84,270700.0,23.7282,23.7521,23.7044,23.7203,270700.0
2010-06-24 15:50:00,29.84,29.85,29.8,29.8,208400.0,23.7203,23.7282,23.6885,23.6885,208400.0
2010-06-24 15:55:00,29.8,29.81,29.72,29.77,398900.0,23.6885,23.6964,23.6249,23.6646,398900.0
2010-06-25 09:30:00,29.82,29.93,29.58,29.92,240300.0,23.7044,23.7918,23.5136,23.7839,240300.0
2010-06-25 09:35:00,29.93,29.94,29.69,29.81,98400.0,23.7918,23.7998,23.601,23.6964,98400.0
2010-06-25 09:40:00,29.81,29.82,29.64,29.68,105000.0,23.6964,23.7044,23.5613,23.5931,105000.0
2010-06-25 09:45:00,29.68,29.91,29.65,29.9,143400.0,23.5931,23.7759,23.5692,23.768,143400.0
2010-06-25 09:50:00,29.9,29.92,29.79,29.81,109100.0,23.768,23.7839,23.6805,23.6964,109100.0
2010-06-25 09:55:00,29.8,29.93,29.79,29.86,148900.0,23.6885,23.7918,23.6805,23.7362,148900.0
2010-06-25 10:00:00,29.86,29.91,29.85,29.91,100000.0,23.7362,23.7759,23.7282,23.7759,100000.0
2010-06-25 10:05:00,29.9,29.91,29.82,29.87,90100.0,23.768,23.7759,23.7044,23.7441,90100.0
2010-06-25 10:10:00,29.87,29.9,29.84,29.85,67600.0,23.7441,23.768,23.7203,23.7282,67600.0
2010-06-25 10:15:00,29.85,29.87,29.72,29.74,117800.0,23.7282,23.7441,23.6249,23.6408,117800.0
2010-06-25 10:20:00,29.74,29.8,29.71,29.72,89300.0,23.6408,23.6885,23.6169,23.6249,89300.0
2010-06-25 10:25:00,29.71,29.78,29.7,29.76,55500.0,23.6169,23.6726,23.609,23.6567,55500.0
2010-06-25 10:30:00,29.75,29.84,29.75,29.83,116100.0,23.6487,23.7203,23.6487,23.7123,116100.0
2010-06-25 10:35:00,29.84,29.85,29.78,29.81,81700.0,23.7203,23.7282,23.6726,23.6964,81700.0
2010-06-25 10:40:00,29.81,29.88,29.79,29.87,161000.0,23.6964,23.7521,23.6805,23.7441,161000.0
2010-06-25 10:45:00,29.87,29.9,29.87,29.89,42600.0,23.7441,23.768,23.7441,23.76,42600.0
2010-06-25 10:50:00,29.9,29.91,29.8,29.8,199500.0,23.768,23.7759,23.6885,23.6885,199500.0
2010-06-25 10:55:00,29.8,29.88,29.77,29.87,89100.0,23.6885,23.7521,23.6646,23.7441,89100.0
2010-06-25 11:00:00,29.87,29.88,29.84,29.85,45400.0,23.7441,23.7521,23.7203,23.7282,45400.0
2010-06-25 11:05:00,29.85,29.91,29.84,29.9,120900.0,23.7282,23.7759,23.7203,23.768,120900.0
2010-06-25 11:10:00,29.89,29.9,29.84,29.88,67700.0,23.76,23.768,23.7203,23.7521,67700.0
2010-06-25 11:15:00,29.88,29.91,29.86,29.89,103300.0,23.7521,23.7759,23.7362,23.76,103300.0
2010-06-25 11:20:00,29.88,29.91,29.84,29.91,104400.0,23.7521,23.7759,23.7203,23.7759,104400.0
2010-06-25 11:25:00,29.9,29.92,29.85,29.92,83600.0,23.768,23.7839,23.7282,23.7839,83600.0
2010-06-25 11:30:00,29.92,29.96,29.87,29.87,244700.0,23.7839,23.8157,23.7441,23.7441,244700.0
2010-06-25 11:35:00,29.87,29.9,29.85,29.86,68700.0,23.7441,23.768,23.7282,23.7362,68700.0
2010-06-25 11:40:00,29.85,29.91,29.84,29.85,105800.0,23.7282,23.7759,23.7203,23.7282,105800.0
2010-06-25 11:45:00,29.86,29.91,29.84,29.9,61500.0,23.7362,23.7759,23.7203,23.768,61500.0
2010-06-25 11:50:00,29.9,29.91,29.87,29.87,42500.0,23.768,23.7759,23.7441,23.7441,42500.0
2010-06-25 11:55:00,29.87,29.89,29.85,29.85,40800.0,23.7441,23.76,23.7282,23.7282,40800.0
2010-06-25 12:00:00,29.84,29.87,29.82,29.87,60300.0,23.7203,23.7441,23.7044,23.7441,60300.0
2010-06-25 12:05:00,29.88,29.9,29.84,29.9,54500.0,23.7521,23.768,23.7203,23.768,54500.0
2010-06-25 12:10:00,29.89,29.93,29.89,29.9,78300.0,23.76,23.7918,23.76,23.768,78300.0
2010-06-25 12:15:00,29.9,29.9,29.87,29.9,40200.0,23.768,23.768,23.7441,23.768,40200.0
2010-06-25 12:20:00,29.9,29.95,29.89,29.9,62900.0,23.768,23.8077,23.76,23.768,62900.0
2010-06-25 12:25:00,29.9,29.92,29.87,29.9,91900.0,23.768,23.7839,23.7441,23.768,91900.0
2010-06-25 12:30:00,29.9,29.95,29.9,29.94,50000.0,23.768,23.8077,23.768,23.7998,50000.0
2010-06-25 12:35:00,29.95,29.95,29.91,29.92,67300.0,23.8077,23.8077,23.7759,23.7839,67300.0
2010-06-25 12:40:00,29.92,29.94,29.9,29.93,42200.0,23.7839,23.7998,23.768,23.7918,42200.0
2010-06-25 12:45:00,29.93,29.94,29.91,29.91,35600.0,23.7918,23.7998,23.7759,23.7759,35600.0
2010-06-25 12:50:00,29.91,29.94,29.88,29.91,215100.0,23.7759,23.7998,23.7521,23.7759,215100.0
2010-06-25 12:55:00,29.91,29.95,29.91,29.94,66600.0,23.7759,23.8077,23.7759,23.7998,66600.0
2010-06-25 13:00:00,29.94,29.94,29.92,29.93,48200.0,23.7998,23.7998,23.7839,23.7918,48200.0
2010-06-25 13:05:00,29.94,30.0,29.93,29.99,48100.0,23.7998,23.8474,23.7918,23.8395,48100.0
2010-06-25 13:10:00,29.99,29.99,29.9,29.9,61500.0,23.8395,23.8395,23.768,23.768,61500.0
2010-06-25 13:15:00,29.9,29.96,29.89,29.94,81600.0,23.768,23.8157,23.76,23.7998,81600.0
2010-06-25 13:20:00,29.94,29.96,29.94,29.95,18500.0,23.7998,23.8157,23.7998,23.8077,18500.0
2010-06-25 13:25:00,29.96,30.0,29.95,30.0,89300.0,23.8157,23.8474,23.8077,23.8474,89300.0
2010-06-25 13:30:00,29.99,30.05,29.99,30.05,133000.0,23.8395,23.8872,23.8395,23.8872,133000.0
2010-06-25 13:35:00,30.04,30.08,30.01,30.01,156900.0,23.8792,23.911,23.8554,23.8554,156900.0
2010-06-25 13:40:00,30.01,30.01,29.98,29.99,91600.0,23.8554,23.8554,23.8315,23.8395,91600.0
2010-06-25 13:45:00,29.99,30.01,29.98,30.01,83600.0,23.8395,23.8554,23.8315,23.8554,83600.0
2010-06-25 13:50:00,30.01,30.01,29.98,30.0,40300.0,23.8554,23.8554,23.8315,23.8474,40300.0
2010-06-25 13:55:00,30.0,30.01,29.99,30.01,52500.0,23.8474,23.8554,23.8395,23.8554,52500.0
2010-06-25 14:00:00,30.01,30.02,29.96,30.02,122100.0,23.8554,23.8633,23.8157,23.8633,122100.0
2010-06-25 14:05:00,30.02,30.02,29.94,29.96,41600.0,23.8633,23.8633,23.7998,23.8157,41600.0
2010-06-25 14:10:00,29.96,30.0,29.96,29.99,47500.0,23.8157,23.8474,23.8157,23.8395,47500.0
2010-06-25 14:15:00,29.98,30.02,29.98,30.01,55400.0,23.8315,23.8633,23.8315,23.8554,55400.0
2010-06-25 14:20:00,30.0,30.01,29.95,30.01,105000.0,23.8474,23.8554,23.8077,23.8554,105000.0
2010-06-25 14:25:00,30.01,30.02,29.95,29.99,126600.0,23.8554,23.8633,23.8077,23.8395,126600.0
2010-06-25 14:30:00,29.99,30.0,29.92,29.97,90000.0,23.8395,23.8474,23.7839,23.8236,90000.0
2010-06-25 14:35:00,29.97,30.02,29.97,29.98,79200.0,23.8236,23.8633,23.8236,23.8315,79200.0
2010-06-25 14:40:00,29.97,30.05,29.97,30.04,72000.0,23.8236,23.8872,23.8236,23.8792,72000.0
2010-06-25 14:45:00,30.04,30.06,30.02,30.03,96500.0,23.8792,23.8951,23.8633,23.8713,96500.0
2010-06-25 14:50:00,30.03,30.07,30.02,30.06,94900.0,23.8713,23.9031,23.8633,23.8951,94900.0
2010-06-25 14:55:00,30.05,30.11,30.03,30.06,241800.0,23.8872,23.9349,23.8713,23.8951,241800.0
2010-06-25 15:00:00,30.05,30.05,29.99,30.0,117000.0,23.8872,23.8872,23.8395,23.8474,117000.0
2010-06-25 15:05:00,30.0,30.01,29.97,29.98,61600.0,23.8474,23.8554,23.8236,23.8315,61600.0
2010-06-25 15:10:00,29.98,30.02,29.98,30.0,177600.0,23.8315,23.8633,23.8315,23.8474,177600.0
2010-06-25 15:15:00,30.0,30.01,29.95,29.97,153400.0,23.8474,23.8554,23.8077,23.8236,153400.0
2010-06-25 15:20:00,29.97,29.99,29.92,29.96,117500.0,23.8236,23.8395,23.7839,23.8157,117500.0
2010-06-25 15:25:00,29.95,29.97,29.94,29.97,91700.0,23.8077,23.8236,23.7998,23.8236,91700.0
2010-06-25 15:30:00,29.97,30.06,29.96,30.03,362200.0,23.8236,23.8951,23.8157,23.8713,362200.0
2010-06-25 15:35:00,30.02,30.06,30.0,30.06,248600.0,23.8633,23.8951,23.8474,23.8951,248600.0
2010-06-25 15:40:00,30.05,30.08,30.02,30.05,294700.0,23.8872,23.911,23.8633,23.8872,294700.0
2010-06-25 15:45:00,30.04,30.05,29.87,29.96,646000.0,23.8792,23.8872,23.7441,23.8157,646000.0
2010-06-25 15:50:00,29.95,29.96,29.9,29.9,528400.0,23.8077,23.8157,23.768,23.768,528400.0
2010-06-25 15:55:00,29.9,29.98,29.87,29.89,1270000.0,23.768,23.8315,23.7441,23.76,1270000.0
2010-06-28 09:30:00,29.87,30.33,29.84,29.86,54000.0,23.7441,24.1098,23.7203,23.7362,54000.0
2010-06-28 09:35:00,29.86,29.93,29.83,29.89,87100.0,23.7362,23.7918,23.7123,23.76,87100.0
2010-06-28 09:40:00,29.9,29.92,29.79,29.83,83500.0,23.768,23.7839,23.6805,23.7123,83500.0
2010-06-28 09:45:00,29.82,29.83,29.69,29.7,94000.0,23.7044,23.7123,23.601,23.609,94000.0
2010-06-28 09:50:00,29.7,29.73,29.63,29.63,70700.0,23.609,23.6328,23.5533,23.5533,70700.0
2010-06-28 09:55:00,29.63,29.66,29.56,29.66,140500.0,23.5533,23.5772,23.4977,23.5772,140500.0
2010-06-28 10:00:00,29.67,29.79,29.66,29.72,108600.0,23.5851,23.6805,23.5772,23.6249,108600.0
2010-06-28 10:05:00,29.72,29.74,29.68,29.68,82800.0,23.6249,23.6408,23.5931,23.5931,82800.0
2010-06-28 10:10:00,29.68,29.72,29.65,29.65,89600.0,23.5931,23.6249,23.5692,23.5692,89600.0
2010-06-28 10:15:00,29.65,29.67,29.62,29.64,123400.0,23.5692,23.5851,23.5454,23.5613,123400.0
2010-06-28 10:20:00,29.63,29.73,29.63,29.7,65200.0,23.5533,23.6328,23.5533,23.609,65200.0
2010-06-28 10:25:00,29.7,29.76,29.7,29.73,85500.0,23.609,23.6567,23.609,23.6328,85500.0
2010-06-28 10:30:00,29.73,29.75,29.72,29.73,146800.0,23.6328,23.6487,23.6249,23.6328,146800.0
2010-06-28 10:35:00,29.73,29.8,29.72,29.79,162900.0,23.6328,23.6885,23.6249,23.6805,162900.0
2010-06-28 10:40:00,29.79,29.81,29.74,29.76,181900.0,23.6805,23.6964,23.6408,23.6567,181900.0
2010-06-28 10:45:00,29.75,29.78,29.73,29.77,70400.0,23.6487,23.6726,23.6328,23.6646,70400.0
2010-06-28 10:50:00,29.77,29.78,29.7,29.77,100800.0,23.6646,23.6726,23.609,23.6646,100800.0
2010-06-28 10:55:00,29.77,29.79,29.72,29.74,145000.0,23.6646,23.6805,23.6249,23.6408,145000.0
2010-06-28 11:00:00,29.75,29.81,29.74,29.81,111400.0,23.6487,23.6964,23.6408,23.6964,111400.0
2010-06-28 11:05:00,29.81,29.81,29.79,29.79,108600.0,23.6964,23.6964,23.6805,23.6805,108600.0
2010-06-28 11:10:00,29.79,29.8,29.76,29.78,83900.0,23.6805,23.6885,23.6567,23.6726,83900.0
2010-06-28 11:15:00,29.78,29.82,29.77,29.79,58500.0,23.6726,23.7044,23.6646,23.6805,58500.0
2010-06-28 11:20:00,29.79,29.81,29.78,29.81,56800.0,23.6805,23.6964,23.6726,23.6964,56800.0
2010-06-28 11:25:00,29.81,29.87,29.81,29.82,71600.0,23.6964,23.7441,23.6964,23.7044,71600.0
2010-06-28 11:30:00,29.82,29.83,29.77,29.78,95900.0,23.7044,23.7123,23.6646,23.6726,95900.0
2010-06-28 11:35:00,29.77,29.83,29.77,29.81,99300.0,23.6646,23.7123,23.6646,23.6964,99300.0
2010-06-28 11:40:00,29.8,29.86,29.8,29.8,92100.0,23.6885,23.7362,23.6885,23.6885,92100.0
2010-06-28 11:45:00,29.79,29.82,29.78,29.82,29700.0,23.6805,23.7044,23.6726,23.7044,29700.0
2010-06-28 11:50:00,29.82,29.82,29.68,29.68,137400.0,23.7044,23.7044,23.5931,23.5931,137400.0
2010-06-28 11:55:00,29.68,29.71,29.66,29.69,117300.0,23.5931,23.6169,23.5772,23.601,117300.0
2010-06-28 12:00:00,29.68,29.69,29.65,29.65,51000.0,23.5931,23.601,23.5692,23.5692,51000.0
2010-06-28 12:05:00,29.65,29.65,29.63,29.65,42600.0,23.5692,23.5692,23.5533,23.5692,42600.0
2010-06-28 12:10:00,29.64,29.65,29.59,29.59,69200.0,23.5613,23.5692,23.5215,23.5215,69200.0
2010-06-28 12:15:00,29.59,29.62,29.58,29.61,36900.0,23.5215,23.5454,23.5136,23.5374,36900.0
2010-06-28 12:20:00,29.62,29.64,29.62,29.64,22300.0,23.5454,23.5613,23.5454,23.5613,22300.0
2010-06-28 12:25:00,29.63,29.69,29.63,29.68,38400.0,23.5533,23.601,23.5533,23.5931,38400.0
2010-06-28 12:30:00,29.68,29.7,29.66,29.7,60000.0,23.5931,23.609,23.5772,23.609,60000.0
2010-06-28 12:35:00,29.7,29.7,29.67,29.67,76900.0,23.609,23.609,23.5851,23.5851,76900.0
2010-06-28 12:40:00,29.67,29.69,29.64,29.68,61600.0,23.5851,23.601,23.5613,23.5931,61600.0
2010-06-28 12:45:00,29.67,29.7,29.66,29.7,56500.0,23.5851,23.609,23.5772,23.609,56500.0
2010-06-28 12:50:00,29.7,29.7,29.67,29.7,67300.0,23.609,23.609,23.5851,23.609,67300.0
2010-06-28 12:55:00,29.7,29.71,29.69,29.71,39400.0,23.609,23.6169,23.601,23.6169,39400.0
2010-06-28 13:00:00,29.7,29.71,29.59,29.59,68900.0,23.609,23.6169,23.5215,23.5215,68900.0
2010-06-28 13:05:00,29.59,29.65,29.58,29.61,80400.0,23.5215,23.5692,23.5136,23.5374,80400.0
2010-06-28 13:10:00,29.61,29.61,29.57,29.57,73500.0,23.5374,23.5374,23.5056,23.5056,73500.0
2010-06-28 13:15:00,29.56,29.57,29.49,29.5,187500.0,23.4977,23.5056,23.442,23.45,187500.0
2010-06-28 13:20:00,29.5,29.5,29.44,29.44,95500.0,23.45,23.45,23.4023,23.4023,95500.0
2010-06-28 13:25:00,29.44,29.45,29.4,29.4,179700.0,23.4023,23.4102,23.3705,23.3705,179700.0
2010-06-28 13:30:00,29.4,29.41,29.36,29.4,157100.0,23.3705,23.3784,23.3387,23.3705,157100.0
2010-06-28 13:35:00,29.4,29.5,29.4,29.5,67200.0,23.3705,23.45,23.3705,23.45,67200.0
2010-06-28 13:40:00,29.5,29.52,29.45,29.46,71700.0,23.45,23.4659,23.4102,23.4182,71700.0
2010-06-28 13:45:00,29.46,29.47,29.43,29.43,110900.0,23.4182,23.4261,23.3943,23.3943,110900.0
2010-06-28 13:50:00,29.42,29.44,29.39,29.4,179000.0,23.3864,23.4023,23.3625,23.3705,179000.0
2010-06-28 13:55:00,29.4,29.41,29.37,29.38,162100.0,23.3705,23.3784,23.3467,23.3546,162100.0
2010-06-28 14:00:00,29.38,29.4,29.37,29.4,50600.0,23.3546,23.3705,23.3467,23.3705,50600.0
2010-06-28 14:05:00,29.4,29.4,29.37,29.38,197000.0,23.3705,23.3705,23.3467,23.3546,197000.0
2010-06-28 14:10:00,29.38,29.39,29.35,29.38,128400.0,23.3546,23.3625,23.3308,23.3546,128400.0
2010-06-28 14:15:00,29.38,29.39,29.36,29.37,69700.0,23.3546,23.3625,23.3387,23.3467,69700.0
2010-06-28 14:20:00,29.36,29.37,29.35,29.35,52300.0,23.3387,23.3467,23.3308,23.3308,52300.0
2010-06-28 14:25:00,29.35,29.4,29.34,29.35,136100.0,23.3308,23.3705,23.3228,23.3308,136100.0
2010-06-28 14:30:00,29.34,29.35,29.29,29.3,147500.0,23.3228,23.3308,23.2831,23.291,147500.0
2010-06-28 14:35:00,29.29,29.35,29.26,29.34,216700.0,23.2831,23.3308,23.2592,23.3228,216700.0
2010-06-28 14:40:00,29.34,29.35,29.31,29.34,196500.0,23.3228,23.3308,23.299,23.3228,196500.0
2010-06-28 14:45:00,29.34,29.35,29.32,29.34,91100.0,23.3228,23.3308,23.3069,23.3228,91100.0
2010-06-28 14:50:00,29.33,29.36,29.29,29.3,119500.0,23.3149,23.3387,23.2831,23.291,119500.0
2010-06-28 14:55:00,29.3,29.32,29.29,29.32,105300.0,23.291,23.3069,23.2831,23.3069,105300.0
2010-06-28 15:00:00,29.32,29.32,29.31,29.31,80900.0,23.3069,23.3069,23.299,23.299,80900.0
2010-06-28 15:05:00,29.31,29.31,29.29,29.29,189500.0,23.299,23.299,23.2831,23.2831,189500.0
2010-06-28 15:10:00,29.29,29.31,29.26,29.26,179800.0,23.2831,23.299,23.2592,23.2592,179800.0
2010-06-28 15:15:00,29.26,29.26,29.21,29.25,206700.0,23.2592,23.2592,23.2195,23.2513,206700.0
2010-06-28 15:20:00,29.25,29.25,29.14,29.14,504700.0,23.2513,23.2513,23.1638,23.1638,504700.0
2010-06-28 15:25:00,29.14,29.17,29.12,29.16,239000.0,23.1638,23.1877,23.1479,23.1797,239000.0
2010-06-28 15:30:00,29.17,29.23,29.16,29.23,154800.0,23.1877,23.2354,23.1797,23.2354,154800.0
2010-06-28 15:35:00,29.23,29.26,29.22,29.25,111600.0,23.2354,23.2592,23.2274,23.2513,111600.0
2010-06-28 15:40:00,29.25,29.29,29.24,29.29,183200.0,23.2513,23.2831,23.2433,23.2831,183200.0
2010-06-28 15:45:00,29.28,29.29,29.22,29.25,322900.0,23.2751,23.2831,23.2274,23.2513,322900.0
2010-06-28 15:50:00,29.25,29.26,29.17,29.2,358800.0,23.2513,23.2592,23.1877,23.2115,358800.0
2010-06-28 15:55:00,29.19,29.2,29.16,29.16,464200.0,23.2036,23.2115,23.1797,23.1797,464200.0
2010-06-29 09:30:00,28.88,29.03,28.67,28.74,202200.0,22.9571,23.0764,22.7902,22.8459,202200.0
2010-06-29 09:35:00,28.74,29.02,28.74,28.84,121200.0,22.8459,23.0684,22.8459,22.9253,121200.0
2010-06-29 09:40:00,28.84,28.94,28.72,28.91,144300.0,22.9253,23.0048,22.83,22.981,144300.0
2010-06-29 09:45:00,28.91,28.92,28.73,28.76,151100.0,22.981,22.9889,22.8379,22.8618,151100.0
2010-06-29 09:50:00,28.76,28.85,28.74,28.79,222000.0,22.8618,22.9333,22.8459,22.8856,222000.0
2010-06-29 09:55:00,28.79,28.82,28.73,28.76,186200.0,22.8856,22.9094,22.8379,22.8618,186200.0
2010-06-29 10:00:00,28.75,28.76,28.5,28.59,331600.0,22.8538,22.8618,22.6551,22.7266,331600.0
2010-06-29 10:05:00,28.59,28.7,28.54,28.69,233500.0,22.7266,22.8141,22.6869,22.8061,233500.0
2010-06-29 10:10:00,28.69,28.72,28.66,28.71,137800.0,22.8061,22.83,22.7823,22.822,137800.0
2010-06-29 10:15:00,28.71,28.73,28.57,28.61,221300.0,22.822,22.8379,22.7107,22.7425,221300.0
2010-06-29 10:20:00,28.61,28.65,28.56,28.61,164000.0,22.7425,22.7743,22.7028,22.7425,164000.0
2010-06-29 10:25:00,28.61,28.61,28.47,28.48,130100.0,22.7425,22.7425,22.6312,22.6392,130100.0
2010-06-29 10:30:00,28.48,28.54,28.46,28.49,343800.0,22.6392,22.6869,22.6233,22.6471,343800.0
2010-06-29 10:35:00,28.49,28.52,28.48,28.5,185500.0,22.6471,22.671,22.6392,22.6551,185500.0
2010-06-29 10:40:00,28.51,28.6,28.5,28.59,129500.0,22.663,22.7346,22.6551,22.7266,129500.0
2010-06-29 10:45:00,28.58,28.59,28.54,28.59,104400.0,22.7187,22.7266,22.6869,22.7266,104400.0
2010-06-29 10:50:00,28.59,28.6,28.56,28.6,90600.0,22.7266,22.7346,22.7028,22.7346,90600.0
2010-06-29 10:55:00,28.6,28.67,28.6,28.65,150200.0,22.7346,22.7902,22.7346,22.7743,150200.0
2010-06-29 11:00:00,28.65,28.68,28.64,28.66,149000.0,22.7743,22.7982,22.7664,22.7823,149000.0
2010-06-29 11:05:00,28.66,28.67,28.62,28.65,175900.0,22.7823,22.7902,22.7505,22.7743,175900.0
2010-06-29 11:10:00,28.65,28.72,28.65,28.7,107200.0,22.7743,22.83,22.7743,22.8141,107200.0
2010-06-29 11:15:00,28.71,28.74,28.68,28.73,209500.0,22.822,22.8459,22.7982,22.8379,209500.0
2010-06-29 11:20:00,28.73,28.75,28.73,28.75,73200.0,22.8379,22.8538,22.8379,22.8538,73200.0
2010-06-29 11:25:00,28.75,28.76,28.71,28.72,167600.0,22.8538,22.8618,22.822,22.83,167600.0
2010-06-29 11:30:00,28.72,28.77,28.72,28.73,136700.0,22.83,22.8697,22.83,22.8379,136700.0
2010-06-29 11:35:00,28.72,28.76,28.72,28.76,41800.0,22.83,22.8618,22.83,22.8618,41800.0
2010-06-29 11:40:00,28.76,28.76,28.68,28.69,132800.0,22.8618,22.8618,22.7982,22.8061,132800.0
2010-06-29 11:45:00,28.69,28.73,28.65,28.73,243000.0,22.8061,22.8379,22.7743,22.8379,243000.0
2010-06-29 11:50:00,28.73,28.8,28.64,28.64,253900.0,22.8379,22.8935,22.7664,22.7664,253900.0
2010-06-29 11:55:00,28.64,28.7,28.64,28.67,184700.0,22.7664,22.8141,22.7664,22.7902,184700.0
2010-06-29 12:00:00,28.67,28.68,28.59,28.59,48000.0,22.7902,22.7982,22.7266,22.7266,48000.0
2010-06-29 12:05:00,28.59,28.62,28.54,28.61,180700.0,22.7266,22.7505,22.6869,22.7425,180700.0
2010-06-29 12:10:00,28.61,28.63,28.59,28.61,89900.0,22.7425,22.7584,22.7266,22.7425,89900.0
2010-06-29 12:15:00,28.61,28.69,28.6,28.66,196500.0,22.7425,22.8061,22.7346,22.7823,196500.0
2010-06-29 12:20:00,28.67,28.81,28.67,28.79,304000.0,22.7902,22.9015,22.7902,22.8856,304000.0
2010-06-29 12:25:00,28.8,28.8,28.71,28.71,51100.0,22.8935,22.8935,22.822,22.822,51100.0
2010-06-29 12:30:00,28.71,28.73,28.7,28.72,74400.0,22.822,22.8379,22.8141,22.83,74400.0
2010-06-29 12:35:00,28.72,28.76,28.72,28.72,36800.0,22.83,22.8618,22.83,22.83,36800.0
2010-06-29 12:40:00,28.73,28.77,28.71,28.71,61400.0,22.8379,22.8697,22.822,22.822,61400.0
2010-06-29 12:45:00,28.71,28.75,28.71,28.75,39400.0,22.822,22.8538,22.822,22.8538,39400.0
2010-06-29 12:50:00,28.75,28.77,28.71,28.71,34800.0,22.8538,22.8697,22.822,22.822,34800.0
2010-06-29 12:55:00,28.71,28.76,28.69,28.72,131400.0,22.822,22.8618,22.8061,22.83,131400.0
2010-06-29 13:00:00,28.72,28.72,28.69,28.7,47100.0,22.83,22.83,22.8061,22.8141,47100.0
2010-06-29 13:05:00,28.71,28.71,28.67,28.69,86800.0,22.822,22.822,22.7902,22.8061,86800.0
2010-06-29 13:10:00,28.69,28.75,28.69,28.75,77700.0,22.8061,22.8538,22.8061,22.8538,77700.0
2010-06-29 13:15:00,28.75,28.75,28.7,28.7,102000.0,22.8538,22.8538,22.8141,22.8141,102000.0
2010-06-29 13:20:00,28.7,28.72,28.58,28.59,242100.0,22.8141,22.83,22.7187,22.7266,242100.0
2010-06-29 13:25:00,28.59,28.68,28.58,28.68,109700.0,22.7266,22.7982,22.7187,22.7982,109700.0
2010-06-29 13:30:00,28.67,28.67,28.58,28.59,64800.0,22.7902,22.7902,22.7187,22.7266,64800.0
2010-06-29 13:35:00,28.59,28.65,28.57,28.64,147400.0,22.7266,22.7743,22.7107,22.7664,147400.0
2010-06-29 13:40:00,28.64,28.71,28.63,28.7,93500.0,22.7664,22.822,22.7584,22.8141,93500.0
2010-06-29 13:45:00,28.72,28.76,28.7,28.76,108900.0,22.83,22.8618,22.8141,22.8618,108900.0
2010-06-29 13:50:00,28.76,28.78,28.75,28.75,129100.0,22.8618,22.8777,22.8538,22.8538,129100.0
2010-06-29 13:55:00,28.76,28.85,28.76,28.85,160700.0,22.8618,22.9333,22.8618,22.9333,160700.0
2010-06-29 14:00:00,28.84,28.86,28.82,28.82,69100.0,22.9253,22.9412,22.9094,22.9094,69100.0
2010-06-29 14:05:00,28.83,28.88,28.82,28.86,186400.0,22.9174,22.9571,22.9094,22.9412,186400.0
2010-06-29 14:10:00,28.86,28.9,28.86,28.89,90400.0,22.9412,22.973,22.9412,22.9651,90400.0
2010-06-29 14:15:00,28.89,28.9,28.85,28.86,107900.0,22.9651,22.973,22.9333,22.9412,107900.0
2010-06-29 14:20:00,28.85,28.86,28.83,28.85,61700.0,22.9333,22.9412,22.9174,22.9333,61700.0
2010-06-29 14:25:00,28.86,28.86,28.8,28.81,101100.0,22.9412,22.9412,22.8935,22.9015,101100.0
2010-06-29 14:30:00,28.8,28.82,28.78,28.8,213600.0,22.8935,22.9094,22.8777,22.8935,213600.0
2010-06-29 14:35:00,28.8,28.81,28.78,28.8,151600.0,22.8935,22.9015,22.8777,22.8935,151600.0
2010-06-29 14:40:00,28.79,28.82,28.77,28.78,114100.0,22.8856,22.9094,22.8697,22.8777,114100.0
2010-06-29 14:45:00,28.77,28.78,28.71,28.72,132100.0,22.8697,22.8777,22.822,22.83,132100.0
2010-06-29 14:50:00,28.71,28.77,28.69,28.73,225400.0,22.822,22.8697,22.8061,22.8379,225400.0
2010-06-29 14:55:00,28.73,28.73,28.64,28.64,111700.0,22.8379,22.8379,22.7664,22.7664,111700.0
2010-06-29 15:00:00,28.64,28.69,28.64,28.68,144200.0,22.7664,22.8061,22.7664,22.7982,144200.0
2010-06-29 15:05:00,28.69,28.72,28.66,28.67,153800.0,22.8061,22.83,22.7823,22.7902,153800.0
2010-06-29 15:10:00,28.68,28.68,28.64,28.66,174800.0,22.7982,22.7982,22.7664,22.7823,174800.0
2010-06-29 15:15:00,28.67,28.7,28.65,28.65,200900.0,22.7902,22.8141,22.7743,22.7743,200900.0
2010-06-29 15:20:00,28.65,28.66,28.59,28.62,389300.0,22.7743,22.7823,22.7266,22.7505,389300.0
2010-06-29 15:25:00,28.63,28.63,28.6,28.62,259000.0,22.7584,22.7584,22.7346,22.7505,259000.0
2010-06-29 15:30:00,28.62,28.62,28.6,28.62,260000.0,22.7505,22.7505,22.7346,22.7505,260000.0
2010-06-29 15:35:00,28.62,28.63,28.57,28.58,425400.0,22.7505,22.7584,22.7107,22.7187,425400.0
2010-06-29 15:40:00,28.57,28.58,28.53,28.53,450600.0,22.7107,22.7187,22.6789,22.6789,450600.0
2010-06-29 15:45:00,28.54,28.55,28.5,28.51,592100.0,22.6869,22.6948,22.6551,22.663,592100.0
2010-06-29 15:50:00,28.51,28.64,28.5,28.64,637600.0,22.663,22.7664,22.6551,22.7664,637600.0
2010-06-29 15:55:00,28.64,28.68,28.63,28.65,816800.0,22.7664,22.7982,22.7584,22.7743,816800.0
2010-06-30 09:30:00,28.51,28.63,28.34,28.46,123500.0,22.663,22.7584,22.5279,22.6233,123500.0
2010-06-30 09:35:00,28.46,28.47,28.32,28.33,128900.0,22.6233,22.6312,22.512,22.5199,128900.0
2010-06-30 09:40:00,28.33,28.54,28.33,28.49,135500.0,22.5199,22.6869,22.5199,22.6471,135500.0
2010-06-30 09:45:00,28.5,28.52,28.42,28.44,116700.0,22.6551,22.671,22.5915,22.6074,116700.0
2010-06-30 09:50:00,28.44,28.51,28.44,28.5,182500.0,22.6074,22.663,22.6074,22.6551,182500.0
2010-06-30 09:55:00,28.51,28.51,28.48,28.48,81000.0,22.663,22.663,22.6392,22.6392,81000.0
2010-06-30 10:00:00,28.49,28.51,28.47,28.49,314900.0,22.6471,22.663,22.6312,22.6471,314900.0
2010-06-30 10:05:00,28.49,28.52,28.48,28.5,238200.0,22.6471,22.671,22.6392,22.6551,238200.0
2010-06-30 10:10:00,28.51,28.57,28.45,28.52,869400.0,22.663,22.7107,22.6153,22.671,869400.0
2010-06-30 10:15:00,28.53,28.63,28.53,28.56,218700.0,22.6789,22.7584,22.6789,22.7028,218700.0
2010-06-30 10:20:00,28.55,28.61,28.54,28.56,298400.0,22.6948,22.7425,22.6869,22.7028,298400.0
2010-06-30 10:25:00,28.57,28.64,28.55,28.57,111100.0,22.7107,22.7664,22.6948,22.7107,111100.0
2010-06-30 10:30:00,28.57,28.61,28.56,28.58,50900.0,22.7107,22.7425,22.7028,22.7187,50900.0
2010-06-30 10:35:00,28.59,28.69,28.58,28.68,188000.0,22.7266,22.8061,22.7187,22.7982,188000.0
2010-06-30 10:40:00,28.69,28.72,28.69,28.69,188800.0,22.8061,22.83,22.8061,22.8061,188800.0
2010-06-30 10:45:00,28.69,28.75,28.69,28.74,61900.0,22.8061,22.8538,22.8061,22.8459,61900.0
2010-06-30 10:50:00,28.74,28.76,28.67,28.76,169100.0,22.8459,22.8618,22.7902,22.8618,169100.0
2010-06-30 10:55:00,28.75,28.76,28.69,28.7,85900.0,22.8538,22.8618,22.8061,22.8141,85900.0
2010-06-30 11:00:00,28.69,28.69,28.64,28.64,120700.0,22.8061,22.8061,22.7664,22.7664,120700.0
2010-06-30 11:05:00,28.64,28.65,28.54,28.56,301600.0,22.7664,22.7743,22.6869,22.7028,301600.0
2010-06-30 11:10:00,28.56,28.56,28.48,28.51,118200.0,22.7028,22.7028,22.6392,22.663,118200.0
2010-06-30 11:15:00,28.5,28.52,28.5,28.5,304700.0,22.6551,22.671,22.6551,22.6551,304700.0
2010-06-30 11:20:00,28.5,28.51,28.47,28.51,102300.0,22.6551,22.663,22.6312,22.663,102300.0
2010-06-30 11:25:00,28.51,28.51,28.48,28.48,97500.0,22.663,22.663,22.6392,22.6392,97500.0
2010-06-30 11:30:00,28.48,28.51,28.48,28.5,103900.0,22.6392,22.663,22.6392,22.6551,103900.0
2010-06-30 11:35:00,28.49,28.52,28.48,28.51,148200.0,22.6471,22.671,22.6392,22.663,148200.0
2010-06-30 11:40:00,28.5,28.51,28.49,28.5,137500.0,22.6551,22.663,22.6471,22.6551,137500.0
2010-06-30 11:45:00,28.5,28.58,28.49,28.57,58100.0,22.6551,22.7187,22.6471,22.7107,58100.0
2010-06-30 11:50:00,28.58,28.62,28.58,28.59,60400.0,22.7187,22.7505,22.7187,22.7266,60400.0
2010-06-30 11:55:00,28.59,28.61,28.59,28.6,25800.0,22.7266,22.7425,22.7266,22.7346,25800.0
2010-06-30 12:00:00,28.59,28.61,28.57,28.59,65300.0,22.7266,22.7425,22.7107,22.7266,65300.0
2010-06-30 12:05:00,28.59,28.59,28.57,28.57,35400.0,22.7266,22.7266,22.7107,22.7107,35400.0
2010-06-30 12:10:00,28.58,28.58,28.55,28.55,92900.0,22.7187,22.7187,22.6948,22.6948,92900.0
2010-06-30 12:15:00,28.55,28.56,28.54,28.55,49700.0,22.6948,22.7028,22.6869,22.6948,49700.0
2010-06-30 12:20:00,28.55,28.55,28.49,28.5,70800.0,22.6948,22.6948,22.6471,22.6551,70800.0
2010-06-30 12:25:00,28.5,28.5,28.47,28.47,25300.0,22.6551,22.6551,22.6312,22.6312,25300.0
2010-06-30 12:30:00,28.47,28.48,28.44,28.47,22700.0,22.6312,22.6392,22.6074,22.6312,22700.0
2010-06-30 12:35:00,28.48,28.51,28.47,28.49,36900.0,22.6392,22.663,22.6312,22.6471,36900.0
2010-06-30 12:40:00,28.49,28.51,28.41,28.41,50000.0,22.6471,22.663,22.5835,22.5835,50000.0
2010-06-30 12:45:00,28.42,28.42,28.36,28.37,74600.0,22.5915,22.5915,22.5438,22.5517,74600.0
2010-06-30 12:50:00,28.38,28.39,28.37,28.39,15500.0,22.5597,22.5676,22.5517,22.5676,15500.0
2010-06-30 12:55:00,28.38,28.45,28.38,28.45,81300.0,22.5597,22.6153,22.5597,22.6153,81300.0
2010-06-30 13:00:00,28.45,28.48,28.44,28.48,59300.0,22.6153,22.6392,22.6074,22.6392,59300.0
2010-06-30 13:05:00,28.47,28.49,28.45,28.49,124500.0,22.6312,22.6471,22.6153,22.6471,124500.0
2010-06-30 13:10:00,28.5,28.51,28.49,28.49,27500.0,22.6551,22.663,22.6471,22.6471,27500.0
2010-06-30 13:15:00,28.5,28.53,28.49,28.53,87800.0,22.6551,22.6789,22.6471,22.6789,87800.0
2010-06-30 13:20:00,28.53,28.57,28.52,28.57,108200.0,22.6789,22.7107,22.671,22.7107,108200.0
2010-06-30 13:25:00,28.56,28.58,28.56,28.57,37600.0,22.7028,22.7187,22.7028,22.7107,37600.0
2010-06-30 13:30:00,28.58,28.61,28.53,28.55,114000.0,22.7187,22.7425,22.6789,22.6948,114000.0
2010-06-30 13:35:00,28.55,28.59,28.55,28.57,62600.0,22.6948,22.7266,22.6948,22.7107,62600.0
2010-06-30 13:40:00,28.56,28.59,28.56,28.58,26100.0,22.7028,22.7266,22.7028,22.7187,26100.0
2010-06-30 13:45:00,28.59,28.64,28.59,28.61,53600.0,22.7266,22.7664,22.7266,22.7425,53600.0
2010-06-30 13:50:00,28.61,28.64,28.6,28.64,45100.0,22.7425,22.7664,22.7346,22.7664,45100.0
2010-06-30 13:55:00,28.64,28.67,28.63,28.66,66600.0,22.7664,22.7902,22.7584,22.7823,66600.0
2010-06-30 14:00:00,28.66,28.69,28.64,28.66,136400.0,22.7823,22.8061,22.7664,22.7823,136400.0
2010-06-30 14:05:00,28.67,28.68,28.62,28.65,117700.0,22.7902,22.7982,22.7505,22.7743,117700.0
2010-06-30 14:10:00,28.65,28.67,28.6,28.6,68900.0,22.7743,22.7902,22.7346,22.7346,68900.0
2010-06-30 14:15:00,28.6,28.63,28.59,28.59,41800.0,22.7346,22.7584,22.7266,22.7266,41800.0
2010-06-30 14:20:00,28.59,28.6,28.5,28.51,133000.0,22.7266,22.7346,22.6551,22.663,133000.0
2010-06-30 14:25:00,28.51,28.56,28.5,28.54,44400.0,22.663,22.7028,22.6551,22.6869,44400.0
2010-06-30 14:30:00,28.54,28.56,28.51,28.53,57300.0,22.6869,22.7028,22.663,22.6789,57300.0
2010-06-30 14:35:00,28.54,28.57,28.53,28.54,45800.0,22.6869,22.7107,22.6789,22.6869,45800.0
2010-06-30 14:40:00,28.53,28.55,28.5,28.52,53500.0,22.6789,22.6948,22.6551,22.671,53500.0
2010-06-30 14:45:00,28.52,28.57,28.51,28.57,52700.0,22.671,22.7107,22.663,22.7107,52700.0
2010-06-30 14:50:00,28.57,28.59,28.54,28.58,61900.0,22.7107,22.7266,22.6869,22.7187,61900.0
2010-06-30 14:55:00,28.58,28.6,28.57,28.59,78700.0,22.7187,22.7346,22.7107,22.7266,78700.0
2010-06-30 15:00:00,28.58,28.6,28.56,28.6,56100.0,22.7187,22.7346,22.7028,22.7346,56100.0
2010-06-30 15:05:00,28.61,28.63,28.58,28.63,55000.0,22.7425,22.7584,22.7187,22.7584,55000.0
2010-06-30 15:10:00,28.63,28.63,28.59,28.63,80800.0,22.7584,22.7584,22.7266,22.7584,80800.0
2010-06-30 15:15:00,28.63,28.63,28.56,28.58,82900.0,22.7584,22.7584,22.7028,22.7187,82900.0
2010-06-30 15:20:00,28.58,28.62,28.58,28.59,68100.0,22.7187,22.7505,22.7187,22.7266,68100.0
2010-06-30 15:25:00,28.59,28.59,28.53,28.55,133000.0,22.7266,22.7266,22.6789,22.6948,133000.0
2010-06-30 15:30:00,28.54,28.55,28.48,28.5,165000.0,22.6869,22.6948,22.6392,22.6551,165000.0
2010-06-30 15:35:00,28.51,28.54,28.45,28.46,200300.0,22.663,22.6869,22.6153,22.6233,200300.0
2010-06-30 15:40:00,28.46,28.47,28.36,28.37,275600.0,22.6233,22.6312,22.5438,22.5517,275600.0
2010-06-30 15:45:00,28.36,28.5,28.31,28.45,511400.0,22.5438,22.6551,22.504,22.6153,511400.0
2010-06-30 15:50:00,28.44,28.47,28.37,28.4,407800.0,22.6074,22.6312,22.5517,22.5756,407800.0
2010-06-30 15:55:00,28.4,28.44,28.37,28.38,621400.0,22.5756,22.6074,22.5517,22.5597,621400.0
2010-07-01 09:30:00,28.31,28.31,28.06,28.12,269700.0,22.504,22.504,22.3053,22.353,269700.0
2010-07-01 09:35:00,28.12,28.12,27.92,28.02,144700.0,22.353,22.353,22.194,22.2735,144700.0
2010-07-01 09:40:00,28.03,28.05,27.95,27.95,106900.0,22.2815,22.2974,22.2179,22.2179,106900.0
2010-07-01 09:45:00,27.95,27.95,27.82,27.85,232500.0,22.2179,22.2179,22.1145,22.1384,232500.0
2010-07-01 09:50:00,27.84,27.96,27.81,27.91,129500.0,22.1304,22.2258,22.1066,22.1861,129500.0
2010-07-01 09:55:00,27.9,27.91,27.78,27.8,175000.0,22.1781,22.1861,22.0827,22.0986,175000.0
2010-07-01 10:00:00,27.8,27.8,27.56,27.7,264700.0,22.0986,22.0986,21.9079,22.0191,264700.0
2010-07-01 10:05:00,27.7,27.71,27.59,27.6,294300.0,22.0191,22.0271,21.9317,21.9397,294300.0
2010-07-01 10:10:00,27.6,27.72,27.56,27.56,158600.0,21.9397,22.035,21.9079,21.9079,158600.0
2010-07-01 10:15:00,27.56,27.67,27.55,27.63,180900.0,21.9079,21.9953,21.8999,21.9635,180900.0
2010-07-01 10:20:00,27.62,27.73,27.62,27.73,99200.0,21.9555,22.043,21.9555,22.043,99200.0
2010-07-01 10:25:00,27.72,27.74,27.68,27.72,152400.0,22.035,22.0509,22.0032,22.035,152400.0
2010-07-01 10:30:00,27.72,27.74,27.62,27.63,251400.0,22.035,22.0509,21.9555,21.9635,251400.0
2010-07-01 10:35:00,27.63,27.67,27.55,27.55,168700.0,21.9635,21.9953,21.8999,21.8999,168700.0
2010-07-01 10:40:00,27.56,27.56,27.5,27.51,116400.0,21.9079,21.9079,21.8602,21.8681,116400.0
2010-07-01 10:45:00,27.51,27.52,27.4,27.48,509000.0,21.8681,21.8761,21.7807,21.8443,509000.0
2010-07-01 10:50:00,27.48,27.5,27.36,27.37,251800.0,21.8443,21.8602,21.7489,21.7568,251800.0
2010-07-01 10:55:00,27.38,27.43,27.33,27.35,236400.0,21.7648,21.8045,21.725,21.7409,236400.0
2010-07-01 11:00:00,27.34,27.36,27.28,27.29,449900.0,21.733,21.7489,21.6853,21.6932,449900.0
2010-07-01 11:05:00,27.29,27.3,27.14,27.17,454300.0,21.6932,21.7012,21.574,21.5978,454300.0
2010-07-01 11:10:00,27.18,27.28,27.17,27.17,203700.0,21.6058,21.6853,21.5978,21.5978,203700.0
2010-07-01 11:15:00,27.18,27.32,27.16,27.31,112700.0,21.6058,21.7171,21.5899,21.7091,112700.0
2010-07-01 11:20:00,27.32,27.32,27.21,27.23,169800.0,21.7171,21.7171,21.6296,21.6455,169800.0
2010-07-01 11:25:00,27.24,27.28,27.2,27.27,119900.0,21.6535,21.6853,21.6217,21.6773,119900.0
2010-07-01 11:30:00,27.27,27.27,27.22,27.23,76500.0,21.6773,21.6773,21.6376,21.6455,76500.0
2010-07-01 11:35:00,27.23,27.26,27.19,27.25,216600.0,21.6455,21.6694,21.6137,21.6614,216600.0
2010-07-01 11:40:00,27.25,27.3,27.23,27.25,248800.0,21.6614,21.7012,21.6455,21.6614,248800.0
2010-07-01 11:45:00,27.26,27.28,27.19,27.2,169300.0,21.6694,21.6853,21.6137,21.6217,169300.0
2010-07-01 11:50:00,27.2,27.25,27.17,27.18,137300.0,21.6217,21.6614,21.5978,21.6058,137300.0
2010-07-01 11:55:00,27.18,27.2,27.13,27.19,81500.0,21.6058,21.6217,21.566,21.6137,81500.0
2010-07-01 12:00:00,27.19,27.19,27.15,27.17,99300.0,21.6137,21.6137,21.5819,21.5978,99300.0
2010-07-01 12:05:00,27.17,27.19,27.15,27.19,47900.0,21.5978,21.6137,21.5819,21.6137,47900.0
2010-07-01 12:10:00,27.18,27.23,27.16,27.23,51300.0,21.6058,21.6455,21.5899,21.6455,51300.0
2010-07-01 12:15:00,27.22,27.25,27.2,27.23,129500.0,21.6376,21.6614,21.6217,21.6455,129500.0
2010-07-01 12:20:00,27.23,27.23,27.17,27.17,160400.0,21.6455,21.6455,21.5978,21.5978,160400.0
2010-07-01 12:25:00,27.17,27.22,27.17,27.18,92200.0,21.5978,21.6376,21.5978,21.6058,92200.0
2010-07-01 12:30:00,27.17,27.24,27.16,27.24,206900.0,21.5978,21.6535,21.5899,21.6535,206900.0
2010-07-01 12:35:00,27.24,27.3,27.23,27.3,83400.0,21.6535,21.7012,21.6455,21.7012,83400.0
2010-07-01 12:40:00,27.29,27.36,27.28,27.35,366800.0,21.6932,21.7489,21.6853,21.7409,366800.0
2010-07-01 12:45:00,27.34,27.41,27.34,27.4,200800.0,21.733,21.7886,21.733,21.7807,200800.0
2010-07-01 12:50:00,27.41,27.48,27.4,27.43,332500.0,21.7886,21.8443,21.7807,21.8045,332500.0
2010-07-01 12:55:00,27.42,27.43,27.37,27.4,200300.0,21.7966,21.8045,21.7568,21.7807,200300.0
2010-07-01 13:00:00,27.41,27.44,27.37,27.44,144800.0,21.7886,21.8125,21.7568,21.8125,144800.0
2010-07-01 13:05:00,27.43,27.5,27.41,27.5,156500.0,21.8045,21.8602,21.7886,21.8602,156500.0
2010-07-01 13:10:00,27.5,27.5,27.41,27.41,94000.0,21.8602,21.8602,21.7886,21.7886,94000.0
2010-07-01 13:15:00,27.4,27.49,27.4,27.49,170900.0,21.7807,21.8522,21.7807,21.8522,170900.0
2010-07-01 13:20:00,27.48,27.58,27.48,27.56,144100.0,21.8443,21.9238,21.8443,21.9079,144100.0
2010-07-01 13:25:00,27.56,27.57,27.51,27.55,121700.0,21.9079,21.9158,21.8681,21.8999,121700.0
2010-07-01 13:30:00,27.54,27.66,27.54,27.66,172700.0,21.892,21.9873,21.892,21.9873,172700.0
2010-07-01 13:35:00,27.66,27.71,27.65,27.7,159400.0,21.9873,22.0271,21.9794,22.0191,159400.0
2010-07-01 13:40:00,27.71,27.74,27.69,27.73,230300.0,22.0271,22.0509,22.0112,22.043,230300.0
2010-07-01 13:45:00,27.73,27.74,27.68,27.7,272200.0,22.043,22.0509,22.0032,22.0191,272200.0
2010-07-01 13:50:00,27.71,27.76,27.7,27.73,234900.0,22.0271,22.0668,22.0191,22.043,234900.0
2010-07-01 13:55:00,27.74,27.81,27.72,27.8,148500.0,22.0509,22.1066,22.035,22.0986,148500.0
2010-07-01 14:00:00,27.81,27.89,27.8,27.89,272800.0,22.1066,22.1702,22.0986,22.1702,272800.0
2010-07-01 14:05:00,27.88,27.9,27.86,27.86,139500.0,22.1622,22.1781,22.1463,22.1463,139500.0
2010-07-01 14:10:00,27.87,27.91,27.86,27.9,94300.0,22.1543,22.1861,22.1463,22.1781,94300.0
2010-07-01 14:15:00,27.91,27.97,27.9,27.9,156200.0,22.1861,22.2338,22.1781,22.1781,156200.0
2010-07-01 14:20:00,27.91,27.96,27.91,27.96,220800.0,22.1861,22.2258,22.1861,22.2258,220800.0
2010-07-01 14:25:00,27.97,27.98,27.88,27.91,116100.0,22.2338,22.2417,22.1622,22.1861,116100.0
2010-07-01 14:30:00,27.91,27.91,27.87,27.89,81500.0,22.1861,22.1861,22.1543,22.1702,81500.0
2010-07-01 14:35:00,27.88,27.92,27.87,27.89,126400.0,22.1622,22.194,22.1543,22.1702,126400.0
2010-07-01 14:40:00,27.89,27.89,27.79,27.79,124500.0,22.1702,22.1702,22.0907,22.0907,124500.0
2010-07-01 14:45:00,27.79,27.79,27.75,27.76,127300.0,22.0907,22.0907,22.0589,22.0668,127300.0
2010-07-01 14:50:00,27.77,27.8,27.74,27.8,190800.0,22.0748,22.0986,22.0509,22.0986,190800.0
2010-07-01 14:55:00,27.79,27.8,27.76,27.79,149900.0,22.0907,22.0986,22.0668,22.0907,149900.0
2010-07-01 15:00:00,27.78,27.85,27.78,27.83,197800.0,22.0827,22.1384,22.0827,22.1225,197800.0
2010-07-01 15:05:00,27.83,27.88,27.83,27.85,125700.0,22.1225,22.1622,22.1225,22.1384,125700.0
2010-07-01 15:10:00,27.85,27.86,27.8,27.8,107100.0,22.1384,22.1463,22.0986,22.0986,107100.0
2010-07-01 15:15:00,27.8,27.81,27.75,27.76,118600.0,22.0986,22.1066,22.0589,22.0668,118600.0
2010-07-01 15:20:00,27.76,27.77,27.72,27.74,218500.0,22.0668,22.0748,22.035,22.0509,218500.0
2010-07-01 15:25:00,27.74,27.84,27.73,27.81,145100.0,22.0509,22.1304,22.043,22.1066,145100.0
2010-07-01 15:30:00,27.81,27.89,27.78,27.88,174800.0,22.1066,22.1702,22.0827,22.1622,174800.0
2010-07-01 15:35:00,27.87,27.92,27.87,27.89,169600.0,22.1543,22.194,22.1543,22.1702,169600.0
2010-07-01 15:40:00,27.88,27.91,27.85,27.87,183200.0,22.1622,22.1861,22.1384,22.1543,183200.0
2010-07-01 15:45:00,27.88,27.92,27.85,27.85,234700.0,22.1622,22.194,22.1384,22.1384,234700.0
2010-07-01 15:50:00,27.86,27.92,27.8,27.92,433400.0,22.1463,22.194,22.0986,22.194,433400.0
2010-07-01 15:55:00,27.91,27.92,27.86,27.86,442800.0,22.1861,22.194,22.1463,22.1463,442800.0
2010-07-02 09:30:00,27.89,28.04,27.79,28.04,141500.0,22.1702,22.2894,22.0907,22.2894,141500.0
2010-07-02 09:35:00,28.04,28.08,27.95,28.0,257700.0,22.2894,22.3212,22.2179,22.2576,257700.0
2010-07-02 09:40:00,28.0,28.05,27.92,28.01,160500.0,22.2576,22.2974,22.194,22.2656,160500.0
2010-07-02 09:45:00,28.02,28.09,27.99,28.05,139000.0,22.2735,22.3292,22.2497,22.2974,139000.0
2010-07-02 09:50:00,28.04,28.12,28.02,28.12,176400.0,22.2894,22.353,22.2735,22.353,176400.0
2010-07-02 09:55:00,28.11,28.24,28.11,28.24,171700.0,22.3451,22.4484,22.3451,22.4484,171700.0
2010-07-02 10:00:00,28.23,28.24,28.14,28.15,233200.0,22.4404,22.4484,22.3689,22.3769,233200.0
2010-07-02 10:05:00,28.15,28.17,28.12,28.14,192900.0,22.3769,22.3928,22.353,22.3689,192900.0
2010-07-02 10:10:00,28.14,28.27,28.13,28.23,142800.0,22.3689,22.4722,22.361,22.4404,142800.0
2010-07-02 10:15:00,28.25,28.28,28.23,28.25,91100.0,22.4563,22.4802,22.4404,22.4563,91100.0
2010-07-02 10:20:00,28.25,28.31,28.24,28.29,92400.0,22.4563,22.504,22.4484,22.4881,92400.0
2010-07-02 10:25:00,28.28,28.3,28.22,28.22,76900.0,22.4802,22.4961,22.4325,22.4325,76900.0
2010-07-02 10:30:00,28.22,28.27,28.2,28.26,86300.0,22.4325,22.4722,22.4166,22.4643,86300.0
2010-07-02 10:35:00,28.26,28.29,28.2,28.21,94800.0,22.4643,22.4881,22.4166,22.4245,94800.0
2010-07-02 10:40:00,28.21,28.29,28.21,28.23,92100.0,22.4245,22.4881,22.4245,22.4404,92100.0
2010-07-02 10:45:00,28.24,28.31,28.24,28.3,62400.0,22.4484,22.504,22.4484,22.4961,62400.0
2010-07-02 10:50:00,28.29,28.3,28.25,28.28,57300.0,22.4881,22.4961,22.4563,22.4802,57300.0
2010-07-02 10:55:00,28.28,28.31,28.27,28.3,88400.0,22.4802,22.504,22.4722,22.4961,88400.0
2010-07-02 11:00:00,28.29,28.3,28.27,28.29,83700.0,22.4881,22.4961,22.4722,22.4881,83700.0
2010-07-02 11:05:00,28.29,28.38,28.29,28.37,81800.0,22.4881,22.5597,22.4881,22.5517,81800.0
2010-07-02 11:10:00,28.38,28.41,28.35,28.39,59800.0,22.5597,22.5835,22.5358,22.5676,59800.0
2010-07-02 11:15:00,28.39,28.4,28.32,28.32,111100.0,22.5676,22.5756,22.512,22.512,111100.0
2010-07-02 11:20:00,28.33,28.37,28.32,28.37,155400.0,22.5199,22.5517,22.512,22.5517,155400.0
2010-07-02 11:25:00,28.36,28.37,28.3,28.31,103700.0,22.5438,22.5517,22.4961,22.504,103700.0
2010-07-02 11:30:00,28.3,28.32,28.28,28.31,136200.0,22.4961,22.512,22.4802,22.504,136200.0
2010-07-02 11:35:00,28.3,28.31,28.26,28.26,203900.0,22.4961,22.504,22.4643,22.4643,203900.0
2010-07-02 11:40:00,28.25,28.26,28.2,28.21,98000.0,22.4563,22.4643,22.4166,22.4245,98000.0
2010-07-02 11:45:00,28.21,28.26,28.2,28.26,84500.0,22.4245,22.4643,22.4166,22.4643,84500.0
2010-07-02 11:50:00,28.26,28.27,28.25,28.26,54600.0,22.4643,22.4722,22.4563,22.4643,54600.0
2010-07-02 11:55:00,28.26,28.26,28.23,28.24,100600.0,22.4643,22.4643,22.4404,22.4484,100600.0
2010-07-02 12:00:00,28.24,28.25,28.24,28.24,72000.0,22.4484,22.4563,22.4484,22.4484,72000.0
2010-07-02 12:05:00,28.25,28.29,28.24,28.29,73000.0,22.4563,22.4881,22.4484,22.4881,73000.0
2010-07-02 12:10:00,28.29,28.3,28.27,28.29,103600.0,22.4881,22.4961,22.4722,22.4881,103600.0
2010-07-02 12:15:00,28.3,28.3,28.26,28.27,118600.0,22.4961,22.4961,22.4643,22.4722,118600.0
2010-07-02 12:20:00,28.27,28.29,28.25,28.28,259200.0,22.4722,22.4881,22.4563,22.4802,259200.0
2010-07-02 12:25:00,28.27,28.27,28.21,28.21,74200.0,22.4722,22.4722,22.4245,22.4245,74200.0
2010-07-02 12:30:00,28.2,28.22,28.2,28.2,29600.0,22.4166,22.4325,22.4166,22.4166,29600.0
2010-07-02 12:35:00,28.21,28.21,28.14,28.16,96600.0,22.4245,22.4245,22.3689,22.3848,96600.0
2010-07-02 12:40:00,28.17,28.19,28.13,28.13,94400.0,22.3928,22.4087,22.361,22.361,94400.0
2010-07-02 12:45:00,28.13,28.16,28.13,28.13,80300.0,22.361,22.3848,22.361,22.361,80300.0
2010-07-02 12:50:00,28.14,28.17,28.1,28.1,66800.0,22.3689,22.3928,22.3371,22.3371,66800.0
2010-07-02 12:55:00,28.1,28.11,28.1,28.1,46800.0,22.3371,22.3451,22.3371,22.3371,46800.0
2010-07-02 13:00:00,28.11,28.11,28.04,28.1,193700.0,22.3451,22.3451,22.2894,22.3371,193700.0
2010-07-02 13:05:00,28.1,28.16,28.1,28.15,72300.0,22.3371,22.3848,22.3371,22.3769,72300.0
2010-07-02 13:10:00,28.14,28.15,28.11,28.12,40400.0,22.3689,22.3769,22.3451,22.353,40400.0
2010-07-02 13:15:00,28.12,28.15,28.1,28.15,67200.0,22.353,22.3769,22.3371,22.3769,67200.0
2010-07-02 13:20:00,28.16,28.16,28.11,28.13,105600.0,22.3848,22.3848,22.3451,22.361,105600.0
2010-07-02 13:25:00,28.13,28.14,28.08,28.09,76700.0,22.361,22.3689,22.3212,22.3292,76700.0
2010-07-02 13:30:00,28.09,28.14,28.08,28.14,77400.0,22.3292,22.3689,22.3212,22.3689,77400.0
2010-07-02 13:35:00,28.13,28.14,28.08,28.09,71300.0,22.361,22.3689,22.3212,22.3292,71300.0
2010-07-02 13:40:00,28.1,28.12,28.09,28.11,67400.0,22.3371,22.353,22.3292,22.3451,67400.0
2010-07-02 13:45:00,28.11,28.19,28.1,28.18,35500.0,22.3451,22.4087,22.3371,22.4007,35500.0
2010-07-02 13:50:00,28.18,28.18,28.13,28.16,50600.0,22.4007,22.4007,22.361,22.3848,50600.0
2010-07-02 13:55:00,28.15,28.2,28.15,28.19,42700.0,22.3769,22.4166,22.3769,22.4087,42700.0
2010-07-02 14:00:00,28.19,28.23,28.18,28.2,49900.0,22.4087,22.4404,22.4007,22.4166,49900.0
2010-07-02 14:05:00,28.2,28.22,28.17,28.21,62900.0,22.4166,22.4325,22.3928,22.4245,62900.0
2010-07-02 14:10:00,28.2,28.2,28.17,28.18,85100.0,22.4166,22.4166,22.3928,22.4007,85100.0
2010-07-02 14:15:00,28.17,28.2,28.17,28.2,104300.0,22.3928,22.4166,22.3928,22.4166,104300.0
2010-07-02 14:20:00,28.2,28.22,28.19,28.22,38000.0,22.4166,22.4325,22.4087,22.4325,38000.0
2010-07-02 14:25:00,28.22,28.22,28.19,28.21,52100.0,22.4325,22.4325,22.4087,22.4245,52100.0
2010-07-02 14:30:00,28.22,28.23,28.2,28.2,262800.0,22.4325,22.4404,22.4166,22.4166,262800.0
2010-07-02 14:35:00,28.2,28.24,28.19,28.23,100800.0,22.4166,22.4484,22.4087,22.4404,100800.0
2010-07-02 14:40:00,28.24,28.24,28.2,28.2,39300.0,22.4484,22.4484,22.4166,22.4166,39300.0
2010-07-02 14:45:00,28.21,28.24,28.2,28.23,80900.0,22.4245,22.4484,22.4166,22.4404,80900.0
2010-07-02 14:50:00,28.22,28.26,28.2,28.25,142900.0,22.4325,22.4643,22.4166,22.4563,142900.0
2010-07-02 14:55:00,28.25,28.26,28.2,28.2,89400.0,22.4563,22.4643,22.4166,22.4166,89400.0
2010-07-02 15:00:00,28.2,28.22,28.18,28.21,87700.0,22.4166,22.4325,22.4007,22.4245,87700.0
2010-07-02 15:05:00,28.21,28.28,28.21,28.28,59800.0,22.4245,22.4802,22.4245,22.4802,59800.0
2010-07-02 15:10:00,28.28,28.28,28.26,28.26,60900.0,22.4802,22.4802,22.4643,22.4643,60900.0
2010-07-02 15:15:00,28.26,28.27,28.24,28.26,49900.0,22.4643,22.4722,22.4484,22.4643,49900.0
2010-07-02 15:20:00,28.25,28.31,28.25,28.27,80800.0,22.4563,22.504,22.4563,22.4722,80800.0
2010-07-02 15:25:00,28.27,28.35,28.27,28.32,64900.0,22.4722,22.5358,22.4722,22.512,64900.0
2010-07-02 15:30:00,28.32,28.32,28.28,28.31,221800.0,22.512,22.512,22.4802,22.504,221800.0
2010-07-02 15:35:00,28.31,28.4,28.3,28.4,370900.0,22.504,22.5756,22.4961,22.5756,370900.0
2010-07-02 15:40:00,28.4,28.4,28.36,28.36,74700.0,22.5756,22.5756,22.5438,22.5438,74700.0
2010-07-02 15:45:00,28.36,28.45,28.36,28.41,227000.0,22.5438,22.6153,22.5438,22.5835,227000.0
2010-07-02 15:50:00,28.42,28.42,28.37,28.37,266100.0,22.5915,22.5915,22.5517,22.5517,266100.0
2010-07-02 15:55:00,28.38,28.38,28.27,28.27,483800.0,22.5597,22.5597,22.4722,22.4722,483800.0
2010-07-06 09:30:00,28.65,28.65,28.29,28.45,234100.0,22.7743,22.7743,22.4881,22.6153,234100.0
2010-07-06 09:35:00,28.46,28.46,28.38,28.4,137200.0,22.6233,22.6233,22.5597,22.5756,137200.0
2010-07-06 09:40:00,28.4,28.54,28.36,28.42,117500.0,22.5756,22.6869,22.5438,22.5915,117500.0
2010-07-06 09:45:00,28.41,28.43,28.38,28.42,39900.0,22.5835,22.5994,22.5597,22.5915,39900.0
2010-07-06 09:50:00,28.42,28.53,28.42,28.46,80600.0,22.5915,22.6789,22.5915,22.6233,80600.0
2010-07-06 09:55:00,28.46,28.52,28.44,28.47,87100.0,22.6233,22.671,22.6074,22.6312,87100.0
2010-07-06 10:00:00,28.48,28.58,28.35,28.51,233000.0,22.6392,22.7187,22.5358,22.663,233000.0
2010-07-06 10:05:00,28.52,28.52,28.39,28.43,165700.0,22.671,22.671,22.5676,22.5994,165700.0
2010-07-06 10:10:00,28.44,28.6,28.43,28.59,211400.0,22.6074,22.7346,22.5994,22.7266,211400.0
2010-07-06 10:15:00,28.6,28.62,28.52,28.61,148600.0,22.7346,22.7505,22.671,22.7425,148600.0
2010-07-06 10:20:00,28.61,28.65,28.6,28.63,156200.0,22.7425,22.7743,22.7346,22.7584,156200.0
2010-07-06 10:25:00,28.63,28.78,28.63,28.77,291600.0,22.7584,22.8777,22.7584,22.8697,291600.0
2010-07-06 10:30:00,28.77,28.82,28.74,28.81,200600.0,22.8697,22.9094,22.8459,22.9015,200600.0
2010-07-06 10:35:00,28.81,28.82,28.78,28.79,100300.0,22.9015,22.9094,22.8777,22.8856,100300.0
2010-07-06 10:40:00,28.79,28.9,28.79,28.9,168100.0,22.8856,22.973,22.8856,22.973,168100.0
2010-07-06 10:45:00,28.9,28.9,28.85,28.88,176900.0,22.973,22.973,22.9333,22.9571,176900.0
2010-07-06 10:50:00,28.87,28.9,28.84,28.87,146000.0,22.9492,22.973,22.9253,22.9492,146000.0
2010-07-06 10:55:00,28.86,28.9,28.84,28.85,173200.0,22.9412,22.973,22.9253,22.9333,173200.0
2010-07-06 11:00:00,28.85,28.9,28.81,28.9,147700.0,22.9333,22.973,22.9015,22.973,147700.0
2010-07-06 11:05:00,28.9,28.9,28.81,28.82,171500.0,22.973,22.973,22.9015,22.9094,171500.0
2010-07-06 11:10:00,28.81,28.85,28.8,28.85,166300.0,22.9015,22.9333,22.8935,22.9333,166300.0
2010-07-06 11:15:00,28.84,28.88,28.82,28.82,119600.0,22.9253,22.9571,22.9094,22.9094,119600.0
2010-07-06 11:20:00,28.82,28.87,28.82,28.86,151400.0,22.9094,22.9492,22.9094,22.9412,151400.0
2010-07-06 11:25:00,28.86,28.86,28.83,28.84,99500.0,22.9412,22.9412,22.9174,22.9253,99500.0
2010-07-06 11:30:00,28.84,28.87,28.84,28.87,79200.0,22.9253,22.9492,22.9253,22.9492,79200.0
2010-07-06 11:35:00,28.87,28.88,28.84,28.85,114000.0,22.9492,22.9571,22.9253,22.9333,114000.0
2010-07-06 11:40:00,28.85,28.89,28.84,28.87,107400.0,22.9333,22.9651,22.9253,22.9492,107400.0
2010-07-06 11:45:00,28.86,28.88,28.84,28.85,113700.0,22.9412,22.9571,22.9253,22.9333,113700.0
2010-07-06 11:50:00,28.85,28.86,28.85,28.85,53600.0,22.9333,22.9412,22.9333,22.9333,53600.0
2010-07-06 11:55:00,28.85,28.9,28.85,28.88,166900.0,22.9333,22.973,22.9333,22.9571,166900.0
2010-07-06 12:00:00,28.89,28.89,28.85,28.88,86200.0,22.9651,22.9651,22.9333,22.9571,86200.0
2010-07-06 12:05:00,28.88,28.96,28.88,28.95,169000.0,22.9571,23.0207,22.9571,23.0128,169000.0
2010-07-06 12:10:00,28.96,29.06,28.95,28.99,336700.0,23.0207,23.1002,23.0128,23.0446,336700.0
2010-07-06 12:15:00,28.99,29.0,28.95,28.99,74100.0,23.0446,23.0525,23.0128,23.0446,74100.0
2010-07-06 12:20:00,28.99,29.0,28.94,28.94,94500.0,23.0446,23.0525,23.0048,23.0048,94500.0
2010-07-06 12:25:00,28.94,28.94,28.89,28.9,129100.0,23.0048,23.0048,22.9651,22.973,129100.0
2010-07-06 12:30:00,28.9,28.91,28.87,28.87,88200.0,22.973,22.981,22.9492,22.9492,88200.0
2010-07-06 12:35:00,28.88,28.92,28.87,28.9,60200.0,22.9571,22.9889,22.9492,22.973,60200.0
2010-07-06 12:40:00,28.9,28.91,28.8,28.82,86800.0,22.973,22.981,22.8935,22.9094,86800.0
2010-07-06 12:45:00,28.81,28.85,28.78,28.78,80900.0,22.9015,22.9333,22.8777,22.8777,80900.0
2010-07-06 12:50:00,28.79,28.82,28.77,28.82,103900.0,22.8856,22.9094,22.8697,22.9094,103900.0
2010-07-06 12:55:00,28.81,28.82,28.75,28.77,171800.0,22.9015,22.9094,22.8538,22.8697,171800.0
2010-07-06 13:00:00,28.77,28.8,28.76,28.79,53600.0,22.8697,22.8935,22.8618,22.8856,53600.0
2010-07-06 13:05:00,28.8,28.84,28.78,28.83,54000.0,22.8935,22.9253,22.8777,22.9174,54000.0
2010-07-06 13:10:00,28.81,28.83,28.77,28.77,80500.0,22.9015,22.9174,22.8697,22.8697,80500.0
2010-07-06 13:15:00,28.77,28.79,28.74,28.79,264100.0,22.8697,22.8856,22.8459,22.8856,264100.0
2010-07-06 13:20:00,28.78,28.87,28.78,28.87,156700.0,22.8777,22.9492,22.8777,22.9492,156700.0
2010-07-06 13:25:00,28.86,28.91,28.79,28.9,76300.0,22.9412,22.981,22.8856,22.973,76300.0
2010-07-06 13:30:00,28.89,28.89,28.82,28.86,65300.0,22.9651,22.9651,22.9094,22.9412,65300.0
2010-07-06 13:35:00,28.87,28.87,28.83,28.84,125700.0,22.9492,22.9492,22.9174,22.9253,125700.0
2010-07-06 13:40:00,28.83,28.86,28.79,28.82,132900.0,22.9174,22.9412,22.8856,22.9094,132900.0
2010-07-06 13:45:00,28.81,28.84,28.77,28.83,208600.0,22.9015,22.9253,22.8697,22.9174,208600.0
2010-07-06 13:50:00,28.83,28.9,28.78,28.79,155500.0,22.9174,22.973,22.8777,22.8856,155500.0
2010-07-06 13:55:00,28.79,28.8,28.74,28.75,81400.0,22.8856,22.8935,22.8459,22.8538,81400.0
2010-07-06 14:00:00,28.75,28.78,28.75,28.78,169900.0,22.8538,22.8777,22.8538,22.8777,169900.0
2010-07-06 14:05:00,28.77,28.82,28.77,28.78,176600.0,22.8697,22.9094,22.8697,22.8777,176600.0
2010-07-06 14:10:00,28.79,28.8,28.78,28.79,276200.0,22.8856,22.8935,22.8777,22.8856,276200.0
2010-07-06 14:15:00,28.8,28.83,28.76,28.77,121200.0,22.8935,22.9174,22.8618,22.8697,121200.0
2010-07-06 14:20:00,28.76,28.92,28.76,28.9,198100.0,22.8618,22.9889,22.8618,22.973,198100.0
2010-07-06 14:25:00,28.9,28.94,28.89,28.94,68100.0,22.973,23.0048,22.9651,23.0048,68100.0
2010-07-06 14:30:00,28.94,28.97,28.92,28.94,332000.0,23.0048,23.0287,22.9889,23.0048,332000.0
2010-07-06 14:35:00,28.94,28.94,28.91,28.91,47200.0,23.0048,23.0048,22.981,22.981,47200.0
2010-07-06 14:40:00,28.91,28.91,28.83,28.83,56300.0,22.981,22.981,22.9174,22.9174,56300.0
2010-07-06 14:45:00,28.84,28.87,28.83,28.84,121600.0,22.9253,22.9492,22.9174,22.9253,121600.0
2010-07-06 14:50:00,28.84,28.89,28.84,28.87,82500.0,22.9253,22.9651,22.9253,22.9492,82500.0
2010-07-06 14:55:00,28.88,28.88,28.79,28.8,197300.0,22.9571,22.9571,22.8856,22.8935,197300.0
2010-07-06 15:00:00,28.79,28.81,28.75,28.75,242500.0,22.8856,22.9015,22.8538,22.8538,242500.0
2010-07-06 15:05:00,28.75,28.76,28.69,28.74,318700.0,22.8538,22.8618,22.8061,22.8459,318700.0
2010-07-06 15:10:00,28.74,28.8,28.73,28.8,272200.0,22.8459,22.8935,22.8379,22.8935,272200.0
2010-07-06 15:15:00,28.79,28.82,28.74,28.75,195900.0,22.8856,22.9094,22.8459,22.8538,195900.0
2010-07-06 15:20:00,28.75,28.76,28.65,28.67,226100.0,22.8538,22.8618,22.7743,22.7902,226100.0
2010-07-06 15:25:00,28.68,28.74,28.65,28.73,191000.0,22.7982,22.8459,22.7743,22.8379,191000.0
2010-07-06 15:30:00,28.73,28.78,28.7,28.76,287200.0,22.8379,22.8777,22.8141,22.8618,287200.0
2010-07-06 15:35:00,28.77,28.78,28.75,28.75,215000.0,22.8697,22.8777,22.8538,22.8538,215000.0
2010-07-06 15:40:00,28.75,28.84,28.75,28.81,237400.0,22.8538,22.9253,22.8538,22.9015,237400.0
2010-07-06 15:45:00,28.82,28.9,28.79,28.8,451800.0,22.9094,22.973,22.8856,22.8935,451800.0
2010-07-06 15:50:00,28.81,28.83,28.79,28.81,325200.0,22.9015,22.9174,22.8856,22.9015,325200.0
2010-07-06 15:55:00,28.82,28.89,28.81,28.88,377900.0,22.9094,22.9651,22.9015,22.9571,377900.0
2010-07-07 09:30:00,28.98,29.05,28.91,29.02,122000.0,23.0366,23.0923,22.981,23.0684,122000.0
2010-07-07 09:35:00,29.01,29.02,28.95,29.01,113600.0,23.0605,23.0684,23.0128,23.0605,113600.0
2010-07-07 09:40:00,29.01,29.01,28.91,28.93,134600.0,23.0605,23.0605,22.981,22.9969,134600.0
2010-07-07 09:45:00,28.94,28.94,28.87,28.93,207600.0,23.0048,23.0048,22.9492,22.9969,207600.0
2010-07-07 09:50:00,28.93,28.96,28.85,28.86,266600.0,22.9969,23.0207,22.9333,22.9412,266600.0
2010-07-07 09:55:00,28.87,28.89,28.8,28.82,113500.0,22.9492,22.9651,22.8935,22.9094,113500.0
2010-07-07 10:00:00,28.81,28.93,28.81,28.92,267900.0,22.9015,22.9969,22.9015,22.9889,267900.0
2010-07-07 10:05:00,28.91,28.92,28.85,28.89,150900.0,22.981,22.9889,22.9333,22.9651,150900.0
2010-07-07 10:10:00,28.89,29.01,28.89,29.0,117900.0,22.9651,23.0605,22.9651,23.0525,117900.0
2010-07-07 10:15:00,28.99,29.0,28.93,28.94,67600.0,23.0446,23.0525,22.9969,23.0048,67600.0
2010-07-07 10:20:00,28.94,28.95,28.87,28.88,122400.0,23.0048,23.0128,22.9492,22.9571,122400.0
2010-07-07 10:25:00,28.87,28.88,28.81,28.84,114700.0,22.9492,22.9571,22.9015,22.9253,114700.0
2010-07-07 10:30:00,28.84,28.99,28.84,28.99,97800.0,22.9253,23.0446,22.9253,23.0446,97800.0
2010-07-07 10:35:00,28.98,29.0,28.96,28.96,66100.0,23.0366,23.0525,23.0207,23.0207,66100.0
2010-07-07 10:40:00,28.97,28.99,28.91,28.92,58600.0,23.0287,23.0446,22.981,22.9889,58600.0
2010-07-07 10:45:00,28.91,28.98,28.9,28.96,104700.0,22.981,23.0366,22.973,23.0207,104700.0
2010-07-07 10:50:00,28.96,29.01,28.92,29.0,109800.0,23.0207,23.0605,22.9889,23.0525,109800.0
2010-07-07 10:55:00,29.0,29.0,28.96,28.98,32300.0,23.0525,23.0525,23.0207,23.0366,32300.0
2010-07-07 11:00:00,28.97,28.98,28.93,28.95,101300.0,23.0287,23.0366,22.9969,23.0128,101300.0
2010-07-07 11:05:00,28.95,29.0,28.95,28.98,61400.0,23.0128,23.0525,23.0128,23.0366,61400.0
2010-07-07 11:10:00,28.98,29.0,28.95,28.97,71400.0,23.0366,23.0525,23.0128,23.0287,71400.0
2010-07-07 11:15:00,28.96,28.97,28.94,28.97,90100.0,23.0207,23.0287,23.0048,23.0287,90100.0
2010-07-07 11:20:00,28.95,29.01,28.95,29.01,84500.0,23.0128,23.0605,23.0128,23.0605,84500.0
2010-07-07 11:25:00,29.01,29.02,28.96,28.99,89900.0,23.0605,23.0684,23.0207,23.0446,89900.0
2010-07-07 11:30:00,29.0,29.03,28.96,29.02,80100.0,23.0525,23.0764,23.0207,23.0684,80100.0
2010-07-07 11:35:00,29.02,29.1,29.02,29.09,69700.0,23.0684,23.132,23.0684,23.1241,69700.0
2010-07-07 11:40:00,29.09,29.09,28.98,28.98,51300.0,23.1241,23.1241,23.0366,23.0366,51300.0
2010-07-07 11:45:00,28.98,28.98,28.92,28.92,62400.0,23.0366,23.0366,22.9889,22.9889,62400.0
2010-07-07 11:50:00,28.92,28.94,28.88,28.88,62200.0,22.9889,23.0048,22.9571,22.9571,62200.0
2010-07-07 11:55:00,28.88,28.9,28.84,28.9,62600.0,22.9571,22.973,22.9253,22.973,62600.0
2010-07-07 12:00:00,28.9,28.98,28.9,28.98,63200.0,22.973,23.0366,22.973,23.0366,63200.0
2010-07-07 12:05:00,28.98,28.98,28.93,28.96,94300.0,23.0366,23.0366,22.9969,23.0207,94300.0
2010-07-07 12:10:00,28.95,28.99,28.95,28.98,58100.0,23.0128,23.0446,23.0128,23.0366,58100.0
2010-07-07 12:15:00,28.98,29.02,28.93,28.94,80700.0,23.0366,23.0684,22.9969,23.0048,80700.0
2010-07-07 12:20:00,28.93,28.95,28.92,28.92,36600.0,22.9969,23.0128,22.9889,22.9889,36600.0
2010-07-07 12:25:00,28.93,28.99,28.92,28.99,72500.0,22.9969,23.0446,22.9889,23.0446,72500.0
2010-07-07 12:30:00,28.99,29.02,28.98,29.01,50300.0,23.0446,23.0684,23.0366,23.0605,50300.0
2010-07-07 12:35:00,29.01,29.02,28.96,28.97,53400.0,23.0605,23.0684,23.0207,23.0287,53400.0
2010-07-07 12:40:00,28.97,28.97,28.93,28.97,20000.0,23.0287,23.0287,22.9969,23.0287,20000.0
2010-07-07 12:45:00,28.96,29.0,28.96,28.98,34600.0,23.0207,23.0525,23.0207,23.0366,34600.0
2010-07-07 12:50:00,28.98,29.0,28.97,29.0,70500.0,23.0366,23.0525,23.0287,23.0525,70500.0
2010-07-07 12:55:00,28.99,29.0,28.96,28.96,113200.0,23.0446,23.0525,23.0207,23.0207,113200.0
2010-07-07 13:00:00,28.96,29.0,28.95,28.98,54100.0,23.0207,23.0525,23.0128,23.0366,54100.0
2010-07-07 13:05:00,28.97,28.98,28.95,28.98,32900.0,23.0287,23.0366,23.0128,23.0366,32900.0
2010-07-07 13:10:00,28.97,29.04,28.95,29.03,120200.0,23.0287,23.0843,23.0128,23.0764,120200.0
2010-07-07 13:15:00,29.03,29.09,29.02,29.04,72800.0,23.0764,23.1241,23.0684,23.0843,72800.0
2010-07-07 13:20:00,29.03,29.04,28.99,29.0,75200.0,23.0764,23.0843,23.0446,23.0525,75200.0
2010-07-07 13:25:00,29.01,29.01,28.99,29.0,76400.0,23.0605,23.0605,23.0446,23.0525,76400.0
2010-07-07 13:30:00,29.01,29.01,28.99,28.99,44200.0,23.0605,23.0605,23.0446,23.0446,44200.0
2010-07-07 13:35:00,29.0,29.0,28.98,28.98,46900.0,23.0525,23.0525,23.0366,23.0366,46900.0
2010-07-07 13:40:00,28.99,28.99,28.94,28.95,69100.0,23.0446,23.0446,23.0048,23.0128,69100.0
2010-07-07 13:45:00,28.94,29.0,28.94,28.94,91500.0,23.0048,23.0525,23.0048,23.0048,91500.0
2010-07-07 13:50:00,28.94,29.01,28.92,29.0,87100.0,23.0048,23.0605,22.9889,23.0525,87100.0
2010-07-07 13:55:00,29.01,29.06,29.0,29.05,161100.0,23.0605,23.1002,23.0525,23.0923,161100.0
2010-07-07 14:00:00,29.04,29.1,29.03,29.08,173100.0,23.0843,23.132,23.0764,23.1161,173100.0
2010-07-07 14:05:00,29.09,29.12,29.09,29.1,174200.0,23.1241,23.1479,23.1241,23.132,174200.0
2010-07-07 14:10:00,29.1,29.18,29.07,29.18,143800.0,23.132,23.1956,23.1082,23.1956,143800.0
2010-07-07 14:15:00,29.18,29.19,29.12,29.12,117900.0,23.1956,23.2036,23.1479,23.1479,117900.0
2010-07-07 14:20:00,29.11,29.13,29.09,29.12,62200.0,23.14,23.1559,23.1241,23.1479,62200.0
2010-07-07 14:25:00,29.12,29.14,29.11,29.13,59400.0,23.1479,23.1638,23.14,23.1559,59400.0
2010-07-07 14:30:00,29.14,29.15,29.12,29.14,90900.0,23.1638,23.1718,23.1479,23.1638,90900.0
2010-07-07 14:35:00,29.15,29.2,29.14,29.17,141500.0,23.1718,23.2115,23.1638,23.1877,141500.0
2010-07-07 14:40:00,29.16,29.19,29.16,29.17,87900.0,23.1797,23.2036,23.1797,23.1877,87900.0
2010-07-07 14:45:00,29.18,29.19,29.14,29.15,41700.0,23.1956,23.2036,23.1638,23.1718,41700.0
2010-07-07 14:50:00,29.15,29.2,29.14,29.2,66900.0,23.1718,23.2115,23.1638,23.2115,66900.0
2010-07-07 14:55:00,29.2,29.2,29.17,29.18,105500.0,23.2115,23.2115,23.1877,23.1956,105500.0
2010-07-07 15:00:00,29.17,29.18,29.09,29.1,175000.0,23.1877,23.1956,23.1241,23.132,175000.0
2010-07-07 15:05:00,29.09,29.12,29.08,29.11,65300.0,23.1241,23.1479,23.1161,23.14,65300.0
2010-07-07 15:10:00,29.11,29.16,29.11,29.15,76400.0,23.14,23.1797,23.14,23.1718,76400.0
2010-07-07 15:15:00,29.15,29.17,29.13,29.14,117000.0,23.1718,23.1877,23.1559,23.1638,117000.0
2010-07-07 15:20:00,29.13,29.18,29.13,29.15,150100.0,23.1559,23.1956,23.1559,23.1718,150100.0
2010-07-07 15:25:00,29.15,29.16,29.11,29.11,98400.0,23.1718,23.1797,23.14,23.14,98400.0
2010-07-07 15:30:00,29.12,29.17,29.11,29.15,184300.0,23.1479,23.1877,23.14,23.1718,184300.0
2010-07-07 15:35:00,29.15,29.17,29.13,29.13,161200.0,23.1718,23.1877,23.1559,23.1559,161200.0
2010-07-07 15:40:00,29.13,29.16,29.12,29.15,162900.0,23.1559,23.1797,23.1479,23.1718,162900.0
2010-07-07 15:45:00,29.15,29.19,29.15,29.18,313800.0,23.1718,23.2036,23.1718,23.1956,313800.0
2010-07-07 15:50:00,29.19,29.23,29.18,29.22,271300.0,23.2036,23.2354,23.1956,23.2274,271300.0
2010-07-07 15:55:00,29.23,29.25,29.2,29.2,400700.0,23.2354,23.2513,23.2115,23.2115,400700.0
2010-07-08 09:30:00,29.32,29.48,29.25,29.48,121400.0,23.3069,23.4341,23.2513,23.4341,121400.0
2010-07-08 09:35:00,29.48,29.89,29.48,29.82,196200.0,23.4341,23.76,23.4341,23.7044,196200.0
2010-07-08 09:40:00,29.83,29.86,29.76,29.83,213400.0,23.7123,23.7362,23.6567,23.7123,213400.0
2010-07-08 09:45:00,29.83,29.83,29.64,29.65,190600.0,23.7123,23.7123,23.5613,23.5692,190600.0
2010-07-08 09:50:00,29.64,29.68,29.54,29.55,179800.0,23.5613,23.5931,23.4818,23.4897,179800.0
2010-07-08 09:55:00,29.54,29.61,29.48,29.6,168100.0,23.4818,23.5374,23.4341,23.5295,168100.0
2010-07-08 10:00:00,29.61,29.68,29.6,29.61,141300.0,23.5374,23.5931,23.5295,23.5374,141300.0
2010-07-08 10:05:00,29.61,29.68,29.59,29.59,103500.0,23.5374,23.5931,23.5215,23.5215,103500.0
2010-07-08 10:10:00,29.6,29.72,29.56,29.69,144600.0,23.5295,23.6249,23.4977,23.601,144600.0
2010-07-08 10:15:00,29.69,29.73,29.65,29.65,126300.0,23.601,23.6328,23.5692,23.5692,126300.0
2010-07-08 10:20:00,29.66,29.69,29.63,29.68,64900.0,23.5772,23.601,23.5533,23.5931,64900.0
2010-07-08 10:25:00,29.68,29.69,29.64,29.66,195600.0,23.5931,23.601,23.5613,23.5772,195600.0
2010-07-08 10:30:00,29.65,29.68,29.64,29.68,162300.0,23.5692,23.5931,23.5613,23.5931,162300.0
2010-07-08 10:35:00,29.68,29.68,29.63,29.65,138100.0,23.5931,23.5931,23.5533,23.5692,138100.0
2010-07-08 10:40:00,29.66,29.66,29.59,29.6,156500.0,23.5772,23.5772,23.5215,23.5295,156500.0
2010-07-08 10:45:00,29.6,29.66,29.58,29.65,114500.0,23.5295,23.5772,23.5136,23.5692,114500.0
2010-07-08 10:50:00,29.66,29.67,29.6,29.67,202600.0,23.5772,23.5851,23.5295,23.5851,202600.0
2010-07-08 10:55:00,29.67,29.7,29.62,29.68,131700.0,23.5851,23.609,23.5454,23.5931,131700.0
2010-07-08 11:00:00,29.68,29.69,29.64,29.67,67500.0,23.5931,23.601,23.5613,23.5851,67500.0
2010-07-08 11:05:00,29.67,29.68,29.65,29.65,110900.0,23.5851,23.5931,23.5692,23.5692,110900.0
2010-07-08 11:10:00,29.65,29.67,29.62,29.66,124400.0,23.5692,23.5851,23.5454,23.5772,124400.0
2010-07-08 11:15:00,29.66,29.72,29.65,29.69,66900.0,23.5772,23.6249,23.5692,23.601,66900.0
2010-07-08 11:20:00,29.68,29.71,29.67,29.7,30400.0,23.5931,23.6169,23.5851,23.609,30400.0
2010-07-08 11:25:00,29.7,29.73,29.69,29.7,120700.0,23.609,23.6328,23.601,23.609,120700.0
2010-07-08 11:30:00,29.7,29.73,29.67,29.7,96900.0,23.609,23.6328,23.5851,23.609,96900.0
2010-07-08 11:35:00,29.71,29.71,29.65,29.65,47800.0,23.6169,23.6169,23.5692,23.5692,47800.0
2010-07-08 11:40:00,29.66,29.69,29.64,29.65,98700.0,23.5772,23.601,23.5613,23.5692,98700.0
2010-07-08 11:45:00,29.65,29.71,29.63,29.7,85000.0,23.5692,23.6169,23.5533,23.609,85000.0
2010-07-08 11:50:00,29.69,29.71,29.66,29.71,89000.0,23.601,23.6169,23.5772,23.6169,89000.0
2010-07-08 11:55:00,29.71,29.71,29.68,29.69,106000.0,23.6169,23.6169,23.5931,23.601,106000.0
2010-07-08 12:00:00,29.68,29.68,29.64,29.66,156600.0,23.5931,23.5931,23.5613,23.5772,156600.0
2010-07-08 12:05:00,29.66,29.69,29.65,29.67,154700.0,23.5772,23.601,23.5692,23.5851,154700.0
2010-07-08 12:10:00,29.67,29.68,29.63,29.67,98300.0,23.5851,23.5931,23.5533,23.5851,98300.0
2010-07-08 12:15:00,29.66,29.73,29.66,29.7,157700.0,23.5772,23.6328,23.5772,23.609,157700.0
2010-07-08 12:20:00,29.7,29.76,29.69,29.75,281300.0,23.609,23.6567,23.601,23.6487,281300.0
2010-07-08 12:25:00,29.74,29.75,29.71,29.71,43500.0,23.6408,23.6487,23.6169,23.6169,43500.0
2010-07-08 12:30:00,29.71,29.71,29.66,29.69,69600.0,23.6169,23.6169,23.5772,23.601,69600.0
2010-07-08 12:35:00,29.69,29.7,29.64,29.66,37900.0,23.601,23.609,23.5613,23.5772,37900.0
2010-07-08 12:40:00,29.66,29.68,29.59,29.62,127200.0,23.5772,23.5931,23.5215,23.5454,127200.0
2010-07-08 12:45:00,29.61,29.64,29.58,29.64,89500.0,23.5374,23.5613,23.5136,23.5613,89500.0
2010-07-08 12:50:00,29.65,29.65,29.63,29.65,41100.0,23.5692,23.5692,23.5533,23.5692,41100.0
2010-07-08 12:55:00,29.65,29.66,29.62,29.66,33700.0,23.5692,23.5772,23.5454,23.5772,33700.0
2010-07-08 13:00:00,29.66,29.67,29.63,29.67,42000.0,23.5772,23.5851,23.5533,23.5851,42000.0
2010-07-08 13:05:00,29.67,29.67,29.64,29.67,43500.0,23.5851,23.5851,23.5613,23.5851,43500.0
2010-07-08 13:10:00,29.68,29.68,29.63,29.67,36600.0,23.5931,23.5931,23.5533,23.5851,36600.0
2010-07-08 13:15:00,29.67,29.69,29.64,29.68,40400.0,23.5851,23.601,23.5613,23.5931,40400.0
2010-07-08 13:20:00,29.67,29.69,29.65,29.66,63200.0,23.5851,23.601,23.5692,23.5772,63200.0
2010-07-08 13:25:00,29.66,29.67,29.6,29.6,21700.0,23.5772,23.5851,23.5295,23.5295,21700.0
2010-07-08 13:30:00,29.6,29.61,29.57,29.57,67400.0,23.5295,23.5374,23.5056,23.5056,67400.0
2010-07-08 13:35:00,29.57,29.61,29.56,29.57,58400.0,23.5056,23.5374,23.4977,23.5056,58400.0
2010-07-08 13:40:00,29.56,29.6,29.55,29.6,60300.0,23.4977,23.5295,23.4897,23.5295,60300.0
2010-07-08 13:45:00,29.59,29.61,29.56,29.59,80300.0,23.5215,23.5374,23.4977,23.5215,80300.0
2010-07-08 13:50:00,29.6,29.6,29.57,29.57,70500.0,23.5295,23.5295,23.5056,23.5056,70500.0
2010-07-08 13:55:00,29.57,29.58,29.53,29.56,76700.0,23.5056,23.5136,23.4738,23.4977,76700.0
2010-07-08 14:00:00,29.55,29.59,29.55,29.58,76900.0,23.4897,23.5215,23.4897,23.5136,76900.0
2010-07-08 14:05:00,29.58,29.6,29.57,29.57,125900.0,23.5136,23.5295,23.5056,23.5056,125900.0
2010-07-08 14:10:00,29.56,29.57,29.49,29.52,82300.0,23.4977,23.5056,23.442,23.4659,82300.0
2010-07-08 14:15:00,29.51,29.51,29.41,29.42,116200.0,23.4579,23.4579,23.3784,23.3864,116200.0
2010-07-08 14:20:00,29.42,29.43,29.39,29.41,64500.0,23.3864,23.3943,23.3625,23.3784,64500.0
2010-07-08 14:25:00,29.41,29.47,29.41,29.45,40000.0,23.3784,23.4261,23.3784,23.4102,40000.0
2010-07-08 14:30:00,29.46,29.49,29.45,29.48,46400.0,23.4182,23.442,23.4102,23.4341,46400.0
2010-07-08 14:35:00,29.48,29.51,29.47,29.5,77800.0,23.4341,23.4579,23.4261,23.45,77800.0
2010-07-08 14:40:00,29.5,29.56,29.5,29.56,56600.0,23.45,23.4977,23.45,23.4977,56600.0
2010-07-08 14:45:00,29.55,29.59,29.54,29.59,39700.0,23.4897,23.5215,23.4818,23.5215,39700.0
2010-07-08 14:50:00,29.58,29.59,29.56,29.58,89000.0,23.5136,23.5215,23.4977,23.5136,89000.0
2010-07-08 14:55:00,29.58,29.66,29.58,29.65,81100.0,23.5136,23.5772,23.5136,23.5692,81100.0
2010-07-08 15:00:00,29.65,29.66,29.59,29.61,220400.0,23.5692,23.5772,23.5215,23.5374,220400.0
2010-07-08 15:05:00,29.6,29.62,29.58,29.61,110600.0,23.5295,23.5454,23.5136,23.5374,110600.0
2010-07-08 15:10:00,29.61,29.63,29.6,29.61,74200.0,23.5374,23.5533,23.5295,23.5374,74200.0
2010-07-08 15:15:00,29.61,29.67,29.61,29.66,79900.0,23.5374,23.5851,23.5374,23.5772,79900.0
2010-07-08 15:20:00,29.67,29.69,29.65,29.67,187900.0,23.5851,23.601,23.5692,23.5851,187900.0
2010-07-08 15:25:00,29.66,29.68,29.63,29.68,111900.0,23.5772,23.5931,23.5533,23.5931,111900.0
2010-07-08 15:30:00,29.68,29.71,29.66,29.7,131300.0,23.5931,23.6169,23.5772,23.609,131300.0
2010-07-08 15:35:00,29.71,29.72,29.69,29.71,136900.0,23.6169,23.6249,23.601,23.6169,136900.0
2010-07-08 15:40:00,29.7,29.78,29.64,29.75,253300.0,23.609,23.6726,23.5613,23.6487,253300.0
2010-07-08 15:45:00,29.75,29.75,29.67,29.67,186800.0,23.6487,23.6487,23.5851,23.5851,186800.0
2010-07-08 15:50:00,29.68,29.69,29.62,29.63,142000.0,23.5931,23.601,23.5454,23.5533,142000.0
2010-07-08 15:55:00,29.62,29.71,29.62,29.69,389400.0,23.5454,23.6169,23.5454,23.601,389400.0
2010-07-09 09:30:00,29.75,29.75,29.55,29.63,91700.0,23.6487,23.6487,23.4897,23.5533,91700.0
2010-07-09 09:35:00,29.63,29.67,29.52,29.56,83800.0,23.5533,23.5851,23.4659,23.4977,83800.0
2010-07-09 09:40:00,29.55,29.62,29.54,29.58,76500.0,23.4897,23.5454,23.4818,23.5136,76500.0
2010-07-09 09:45:00,29.58,29.65,29.56,29.61,56200.0,23.5136,23.5692,23.4977,23.5374,56200.0
2010-07-09 09:50:00,29.62,29.64,29.57,29.58,44300.0,23.5454,23.5613,23.5056,23.5136,44300.0
2010-07-09 09:55:00,29.58,29.7,29.57,29.66,61300.0,23.5136,23.609,23.5056,23.5772,61300.0
2010-07-09 10:00:00,29.66,29.68,29.6,29.62,69700.0,23.5772,23.5931,23.5295,23.5454,69700.0
2010-07-09 10:05:00,29.63,29.68,29.6,29.65,88700.0,23.5533,23.5931,23.5295,23.5692,88700.0
2010-07-09 10:10:00,29.65,29.68,29.65,29.65,47200.0,23.5692,23.5931,23.5692,23.5692,47200.0
2010-07-09 10:15:00,29.64,29.66,29.63,29.64,79800.0,23.5613,23.5772,23.5533,23.5613,79800.0
2010-07-09 10:20:00,29.65,29.66,29.62,29.66,122700.0,23.5692,23.5772,23.5454,23.5772,122700.0
2010-07-09 10:25:00,29.66,29.66,29.6,29.61,70100.0,23.5772,23.5772,23.5295,23.5374,70100.0
2010-07-09 10:30:00,29.61,29.72,29.59,29.71,146400.0,23.5374,23.6249,23.5215,23.6169,146400.0
2010-07-09 10:35:00,29.72,29.74,29.66,29.73,163000.0,23.6249,23.6408,23.5772,23.6328,163000.0
2010-07-09 10:40:00,29.72,29.74,29.68,29.69,101000.0,23.6249,23.6408,23.5931,23.601,101000.0
2010-07-09 10:45:00,29.68,29.74,29.67,29.72,110100.0,23.5931,23.6408,23.5851,23.6249,110100.0
2010-07-09 10:50:00,29.73,29.76,29.73,29.75,59900.0,23.6328,23.6567,23.6328,23.6487,59900.0
2010-07-09 10:55:00,29.75,29.75,29.69,29.74,166900.0,23.6487,23.6487,23.601,23.6408,166900.0
2010-07-09 11:00:00,29.74,29.81,29.73,29.81,122900.0,23.6408,23.6964,23.6328,23.6964,122900.0
2010-07-09 11:05:00,29.8,29.89,29.78,29.87,176700.0,23.6885,23.76,23.6726,23.7441,176700.0
2010-07-09 11:10:00,29.86,29.9,29.81,29.85,298900.0,23.7362,23.768,23.6964,23.7282,298900.0
2010-07-09 11:15:00,29.85,29.89,29.82,29.82,168100.0,23.7282,23.76,23.7044,23.7044,168100.0
2010-07-09 11:20:00,29.83,29.88,29.82,29.85,64300.0,23.7123,23.7521,23.7044,23.7282,64300.0
2010-07-09 11:25:00,29.85,29.88,29.84,29.88,72200.0,23.7282,23.7521,23.7203,23.7521,72200.0
2010-07-09 11:30:00,29.88,29.88,29.85,29.85,42600.0,23.7521,23.7521,23.7282,23.7282,42600.0
2010-07-09 11:35:00,29.86,29.92,29.85,29.9,35700.0,23.7362,23.7839,23.7282,23.768,35700.0
2010-07-09 11:40:00,29.9,29.91,29.87,29.89,143100.0,23.768,23.7759,23.7441,23.76,143100.0
2010-07-09 11:45:00,29.89,29.9,29.83,29.86,45400.0,23.76,23.768,23.7123,23.7362,45400.0
2010-07-09 11:50:00,29.85,29.88,29.84,29.88,21600.0,23.7282,23.7521,23.7203,23.7521,21600.0
2010-07-09 11:55:00,29.88,29.91,29.85,29.88,92900.0,23.7521,23.7759,23.7282,23.7521,92900.0
2010-07-09 12:00:00,29.88,29.9,29.85,29.9,142400.0,23.7521,23.768,23.7282,23.768,142400.0
2010-07-09 12:05:00,29.89,29.92,29.89,29.92,117800.0,23.76,23.7839,23.76,23.7839,117800.0
2010-07-09 12:10:00,29.91,29.92,29.87,29.89,144000.0,23.7759,23.7839,23.7441,23.76,144000.0
2010-07-09 12:15:00,29.89,29.93,29.85,29.92,191600.0,23.76,23.7918,23.7282,23.7839,191600.0
2010-07-09 12:20:00,29.92,29.93,29.9,29.92,100500.0,23.7839,23.7918,23.768,23.7839,100500.0
2010-07-09 12:25:00,29.92,29.96,29.9,29.94,146400.0,23.7839,23.8157,23.768,23.7998,146400.0
2010-07-09 12:30:00,29.94,29.94,29.89,29.9,33000.0,23.7998,23.7998,23.76,23.768,33000.0
2010-07-09 12:35:00,29.9,29.92,29.88,29.91,48300.0,23.768,23.7839,23.7521,23.7759,48300.0
2010-07-09 12:40:00,29.91,29.96,29.91,29.94,85800.0,23.7759,23.8157,23.7759,23.7998,85800.0
2010-07-09 12:45:00,29.94,29.97,29.94,29.97,170100.0,23.7998,23.8236,23.7998,23.8236,170100.0
2010-07-09 12:50:00,29.97,29.99,29.95,29.99,25500.0,23.8236,23.8395,23.8077,23.8395,25500.0
2010-07-09 12:55:00,29.99,30.0,29.98,30.0,29100.0,23.8395,23.8474,23.8315,23.8474,29100.0
2010-07-09 13:00:00,30.0,30.02,29.99,30.0,50000.0,23.8474,23.8633,23.8395,23.8474,50000.0
2010-07-09 13:05:00,30.0,30.04,30.0,30.02,33600.0,23.8474,23.8792,23.8474,23.8633,33600.0
2010-07-09 13:10:00,30.02,30.02,29.99,30.01,98800.0,23.8633,23.8633,23.8395,23.8554,98800.0
2010-07-09 13:15:00,30.01,30.07,30.01,30.04,68600.0,23.8554,23.9031,23.8554,23.8792,68600.0
2010-07-09 13:20:00,30.03,30.07,30.03,30.06,37400.0,23.8713,23.9031,23.8713,23.8951,37400.0
2010-07-09 13:25:00,30.07,30.12,30.07,30.11,85700.0,23.9031,23.9428,23.9031,23.9349,85700.0
2010-07-09 13:30:00,30.11,30.13,30.08,30.09,85400.0,23.9349,23.9508,23.911,23.919,85400.0
2010-07-09 13:35:00,30.09,30.13,30.06,30.12,76200.0,23.919,23.9508,23.8951,23.9428,76200.0
2010-07-09 13:40:00,30.11,30.12,29.99,29.99,103700.0,23.9349,23.9428,23.8395,23.8395,103700.0
2010-07-09 13:45:00,29.99,30.02,29.97,30.02,38900.0,23.8395,23.8633,23.8236,23.8633,38900.0
2010-07-09 13:50:00,30.01,30.02,29.99,30.0,41400.0,23.8554,23.8633,23.8395,23.8474,41400.0
2010-07-09 13:55:00,30.0,30.01,29.99,30.0,51800.0,23.8474,23.8554,23.8395,23.8474,51800.0
2010-07-09 14:00:00,30.0,30.01,29.99,30.0,57800.0,23.8474,23.8554,23.8395,23.8474,57800.0
2010-07-09 14:05:00,30.0,30.01,29.98,29.98,167500.0,23.8474,23.8554,23.8315,23.8315,167500.0
2010-07-09 14:10:00,29.98,29.98,29.96,29.98,19700.0,23.8315,23.8315,23.8157,23.8315,19700.0
2010-07-09 14:15:00,29.97,29.97,29.95,29.97,21000.0,23.8236,23.8236,23.8077,23.8236,21000.0
2010-07-09 14:20:00,29.96,29.98,29.93,29.93,47400.0,23.8157,23.8315,23.7918,23.7918,47400.0
2010-07-09 14:25:00,29.94,29.94,29.91,29.92,19600.0,23.7998,23.7998,23.7759,23.7839,19600.0
2010-07-09 14:30:00,29.91,29.95,29.91,29.93,26200.0,23.7759,23.8077,23.7759,23.7918,26200.0
2010-07-09 14:35:00,29.92,29.94,29.91,29.94,24600.0,23.7839,23.7998,23.7759,23.7998,24600.0
2010-07-09 14:40:00,29.94,29.97,29.93,29.95,25200.0,23.7998,23.8236,23.7918,23.8077,25200.0
2010-07-09 14:45:00,29.94,29.96,29.94,29.94,22800.0,23.7998,23.8157,23.7998,23.7998,22800.0
2010-07-09 14:50:00,29.95,29.97,29.94,29.95,67400.0,23.8077,23.8236,23.7998,23.8077,67400.0
2010-07-09 14:55:00,29.95,29.96,29.93,29.95,94700.0,23.8077,23.8157,23.7918,23.8077,94700.0
2010-07-09 15:00:00,29.95,29.97,29.94,29.95,40700.0,23.8077,23.8236,23.7998,23.8077,40700.0
2010-07-09 15:05:00,29.95,29.96,29.92,29.93,25200.0,23.8077,23.8157,23.7839,23.7918,25200.0
2010-07-09 15:10:00,29.92,29.98,29.92,29.98,27700.0,23.7839,23.8315,23.7839,23.8315,27700.0
2010-07-09 15:15:00,29.98,30.0,29.97,30.0,39400.0,23.8315,23.8474,23.8236,23.8474,39400.0
2010-07-09 15:20:00,30.0,30.02,29.99,29.99,61500.0,23.8474,23.8633,23.8395,23.8395,61500.0
2010-07-09 15:25:00,30.0,30.0,29.92,29.92,66400.0,23.8474,23.8474,23.7839,23.7839,66400.0
2010-07-09 15:30:00,29.92,29.96,29.92,29.95,99200.0,23.7839,23.8157,23.7839,23.8077,99200.0
2010-07-09 15:35:00,29.95,29.97,29.95,29.95,50500.0,23.8077,23.8236,23.8077,23.8077,50500.0
2010-07-09 15:40:00,29.95,29.98,29.95,29.97,80000.0,23.8077,23.8315,23.8077,23.8236,80000.0
2010-07-09 15:45:00,29.96,29.97,29.95,29.96,125700.0,23.8157,23.8236,23.8077,23.8157,125700.0
2010-07-09 15:50:00,29.96,29.99,29.95,29.99,98600.0,23.8157,23.8395,23.8077,23.8395,98600.0
2010-07-09 15:55:00,29.98,29.99,29.97,29.98,257500.0,23.8315,23.8395,23.8236,23.8315,257500.0
2010-07-12 09:30:00,29.91,29.95,29.71,29.76,361200.0,23.7759,23.8077,23.6169,23.6567,361200.0
2010-07-12 09:35:00,29.76,29.78,29.61,29.66,332300.0,23.6567,23.6726,23.5374,23.5772,332300.0
2010-07-12 09:40:00,29.67,29.72,29.61,29.71,174600.0,23.5851,23.6249,23.5374,23.6169,174600.0
2010-07-12 09:45:00,29.71,29.75,29.68,29.75,113100.0,23.6169,23.6487,23.5931,23.6487,113100.0
2010-07-12 09:50:00,29.74,29.75,29.67,29.68,122300.0,23.6408,23.6487,23.5851,23.5931,122300.0
2010-07-12 09:55:00,29.68,29.7,29.61,29.67,180500.0,23.5931,23.609,23.5374,23.5851,180500.0
2010-07-12 10:00:00,29.67,29.77,29.65,29.75,198000.0,23.5851,23.6646,23.5692,23.6487,198000.0
2010-07-12 10:05:00,29.74,29.91,29.72,29.87,226500.0,23.6408,23.7759,23.6249,23.7441,226500.0
2010-07-12 10:10:00,29.87,29.96,29.84,29.96,75700.0,23.7441,23.8157,23.7203,23.8157,75700.0
2010-07-12 10:15:00,29.96,30.06,29.96,30.02,133600.0,23.8157,23.8951,23.8157,23.8633,133600.0
2010-07-12 10:20:00,30.04,30.05,29.95,29.98,144800.0,23.8792,23.8872,23.8077,23.8315,144800.0
2010-07-12 10:25:00,29.98,30.0,29.92,30.0,48000.0,23.8315,23.8474,23.7839,23.8474,48000.0
2010-07-12 10:30:00,29.99,30.05,29.98,30.01,85200.0,23.8395,23.8872,23.8315,23.8554,85200.0
2010-07-12 10:35:00,30.02,30.07,29.99,30.0,187400.0,23.8633,23.9031,23.8395,23.8474,187400.0
2010-07-12 10:40:00,29.99,30.02,29.95,29.96,77000.0,23.8395,23.8633,23.8077,23.8157,77000.0
2010-07-12 10:45:00,29.96,29.96,29.91,29.92,68400.0,23.8157,23.8157,23.7759,23.7839,68400.0
2010-07-12 10:50:00,29.91,29.91,29.81,29.81,101300.0,23.7759,23.7759,23.6964,23.6964,101300.0
2010-07-12 10:55:00,29.82,29.84,29.8,29.83,141700.0,23.7044,23.7203,23.6885,23.7123,141700.0
2010-07-12 11:00:00,29.83,29.83,29.73,29.74,84000.0,23.7123,23.7123,23.6328,23.6408,84000.0
2010-07-12 11:05:00,29.73,30.02,29.69,29.72,122900.0,23.6328,23.8633,23.601,23.6249,122900.0
2010-07-12 11:10:00,29.71,29.78,29.69,29.76,43700.0,23.6169,23.6726,23.601,23.6567,43700.0
2010-07-12 11:15:00,29.76,29.82,29.76,29.82,25700.0,23.6567,23.7044,23.6567,23.7044,25700.0
2010-07-12 11:20:00,29.83,29.86,29.79,29.86,47800.0,23.7123,23.7362,23.6805,23.7362,47800.0
2010-07-12 11:25:00,29.86,29.86,29.82,29.85,46600.0,23.7362,23.7362,23.7044,23.7282,46600.0
2010-07-12 11:30:00,29.86,29.92,29.85,29.91,53200.0,23.7362,23.7839,23.7282,23.7759,53200.0
2010-07-12 11:35:00,29.91,29.92,29.88,29.9,21700.0,23.7759,23.7839,23.7521,23.768,21700.0
2010-07-12 11:40:00,29.9,29.96,29.9,29.94,37900.0,23.768,23.8157,23.768,23.7998,37900.0
2010-07-12 11:45:00,29.94,29.95,29.92,29.94,24400.0,23.7998,23.8077,23.7839,23.7998,24400.0
2010-07-12 11:50:00,29.94,29.94,29.87,29.92,47500.0,23.7998,23.7998,23.7441,23.7839,47500.0
2010-07-12 11:55:00,29.92,29.93,29.87,29.88,35800.0,23.7839,23.7918,23.7441,23.7521,35800.0
2010-07-12 12:00:00,29.88,29.92,29.87,29.87,39400.0,23.7521,23.7839,23.7441,23.7441,39400.0
2010-07-12 12:05:00,29.87,29.92,29.87,29.9,29500.0,23.7441,23.7839,23.7441,23.768,29500.0
2010-07-12 12:10:00,29.89,29.9,29.86,29.86,28300.0,23.76,23.768,23.7362,23.7362,28300.0
2010-07-12 12:15:00,29.86,29.88,29.86,29.87,26300.0,23.7362,23.7521,23.7362,23.7441,26300.0
2010-07-12 12:20:00,29.87,29.88,29.82,29.85,31500.0,23.7441,23.7521,23.7044,23.7282,31500.0
2010-07-12 12:25:00,29.85,29.85,29.76,29.76,37200.0,23.7282,23.7282,23.6567,23.6567,37200.0
2010-07-12 12:30:00,29.77,29.78,29.74,29.78,52600.0,23.6646,23.6726,23.6408,23.6726,52600.0
2010-07-12 12:35:00,29.77,29.8,29.75,29.77,76300.0,23.6646,23.6885,23.6487,23.6646,76300.0
2010-07-12 12:40:00,29.77,29.77,29.73,29.73,98400.0,23.6646,23.6646,23.6328,23.6328,98400.0
2010-07-12 12:45:00,29.72,29.75,29.7,29.73,107700.0,23.6249,23.6487,23.609,23.6328,107700.0
2010-07-12 12:50:00,29.72,29.77,29.71,29.76,148500.0,23.6249,23.6646,23.6169,23.6567,148500.0
2010-07-12 12:55:00,29.77,29.77,29.73,29.73,76900.0,23.6646,23.6646,23.6328,23.6328,76900.0
2010-07-12 13:00:00,29.73,29.75,29.72,29.73,34000.0,23.6328,23.6487,23.6249,23.6328,34000.0
2010-07-12 13:05:00,29.73,29.75,29.71,29.72,98800.0,23.6328,23.6487,23.6169,23.6249,98800.0
2010-07-12 13:10:00,29.72,29.73,29.71,29.72,82300.0,23.6249,23.6328,23.6169,23.6249,82300.0
2010-07-12 13:15:00,29.71,29.75,29.71,29.74,101000.0,23.6169,23.6487,23.6169,23.6408,101000.0
2010-07-12 13:20:00,29.73,29.74,29.71,29.73,51700.0,23.6328,23.6408,23.6169,23.6328,51700.0
2010-07-12 13:25:00,29.73,29.74,29.72,29.73,29500.0,23.6328,23.6408,23.6249,23.6328,29500.0
2010-07-12 13:30:00,29.74,29.75,29.73,29.74,54800.0,23.6408,23.6487,23.6328,23.6408,54800.0
2010-07-12 13:35:00,29.74,29.74,29.7,29.73,58500.0,23.6408,23.6408,23.609,23.6328,58500.0
2010-07-12 13:40:00,29.73,29.76,29.72,29.75,70300.0,23.6328,23.6567,23.6249,23.6487,70300.0
2010-07-12 13:45:00,29.75,29.79,29.75,29.78,63800.0,23.6487,23.6805,23.6487,23.6726,63800.0
2010-07-12 13:50:00,29.79,29.81,29.77,29.79,68700.0,23.6805,23.6964,23.6646,23.6805,68700.0
2010-07-12 13:55:00,29.79,29.8,29.74,29.79,128900.0,23.6805,23.6885,23.6408,23.6805,128900.0
2010-07-12 14:00:00,29.78,29.8,29.75,29.75,165000.0,23.6726,23.6885,23.6487,23.6487,165000.0
2010-07-12 14:05:00,29.75,29.76,29.74,29.76,102700.0,23.6487,23.6567,23.6408,23.6567,102700.0
2010-07-12 14:10:00,29.76,29.76,29.74,29.75,58400.0,23.6567,23.6567,23.6408,23.6487,58400.0
2010-07-12 14:15:00,29.76,29.78,29.75,29.76,171200.0,23.6567,23.6726,23.6487,23.6567,171200.0
2010-07-12 14:20:00,29.77,29.81,29.76,29.8,65100.0,23.6646,23.6964,23.6567,23.6885,65100.0
2010-07-12 14:25:00,29.8,29.85,29.77,29.85,169300.0,23.6885,23.7282,23.6646,23.7282,169300.0
2010-07-12 14:30:00,29.85,29.85,29.8,29.8,132800.0,23.7282,23.7282,23.6885,23.6885,132800.0
2010-07-12 14:35:00,29.8,29.83,29.79,29.83,55500.0,23.6885,23.7123,23.6805,23.7123,55500.0
2010-07-12 14:40:00,29.82,29.88,29.82,29.88,76400.0,23.7044,23.7521,23.7044,23.7521,76400.0
2010-07-12 14:45:00,29.88,29.88,29.85,29.85,63300.0,23.7521,23.7521,23.7282,23.7282,63300.0
2010-07-12 14:50:00,29.86,29.86,29.78,29.8,122700.0,23.7362,23.7362,23.6726,23.6885,122700.0
2010-07-12 14:55:00,29.79,29.84,29.78,29.83,69300.0,23.6805,23.7203,23.6726,23.7123,69300.0
2010-07-12 15:00:00,29.83,29.85,29.8,29.84,66200.0,23.7123,23.7282,23.6885,23.7203,66200.0
2010-07-12 15:05:00,29.84,29.86,29.79,29.81,164900.0,23.7203,23.7362,23.6805,23.6964,164900.0
2010-07-12 15:10:00,29.81,29.86,29.81,29.83,39100.0,23.6964,23.7362,23.6964,23.7123,39100.0
2010-07-12 15:15:00,29.84,29.86,29.8,29.82,107500.0,23.7203,23.7362,23.6885,23.7044,107500.0
2010-07-12 15:20:00,29.83,29.86,29.8,29.84,119300.0,23.7123,23.7362,23.6885,23.7203,119300.0
2010-07-12 15:25:00,29.83,29.86,29.82,29.85,120500.0,23.7123,23.7362,23.7044,23.7282,120500.0
2010-07-12 15:30:00,29.85,29.89,29.83,29.86,109300.0,23.7282,23.76,23.7123,23.7362,109300.0
2010-07-12 15:35:00,29.87,29.88,29.83,29.88,46000.0,23.7441,23.7521,23.7123,23.7521,46000.0
2010-07-12 15:40:00,29.88,29.94,29.87,29.93,241400.0,23.7521,23.7998,23.7441,23.7918,241400.0
2010-07-12 15:45:00,29.93,29.95,29.9,29.95,247600.0,23.7918,23.8077,23.768,23.8077,247600.0
2010-07-12 15:50:00,29.95,30.01,29.92,30.01,410400.0,23.8077,23.8554,23.7839,23.8554,410400.0
2010-07-12 15:55:00,30.01,30.06,30.0,30.06,706100.0,23.8554,23.8951,23.8474,23.8951,706100.0
2010-07-13 09:30:00,30.24,30.24,30.08,30.16,109000.0,24.0382,24.0382,23.911,23.9746,109000.0
2010-07-13 09:35:00,30.15,30.15,29.89,29.89,151900.0,23.9667,23.9667,23.76,23.76,151900.0
2010-07-13 09:40:00,29.9,30.03,29.8,29.95,141100.0,23.768,23.8713,23.6885,23.8077,141100.0
2010-07-13 09:45:00,29.95,30.02,29.91,30.01,110000.0,23.8077,23.8633,23.7759,23.8554,110000.0
2010-07-13 09:50:00,30.02,30.1,29.98,30.05,55700.0,23.8633,23.9269,23.8315,23.8872,55700.0
2010-07-13 09:55:00,30.05,30.11,30.03,30.11,41300.0,23.8872,23.9349,23.8713,23.9349,41300.0
2010-07-13 10:00:00,30.1,30.14,30.04,30.13,122700.0,23.9269,23.9587,23.8792,23.9508,122700.0
2010-07-13 10:05:00,30.13,30.14,30.08,30.11,56100.0,23.9508,23.9587,23.911,23.9349,56100.0
2010-07-13 10:10:00,30.11,30.13,30.05,30.06,96000.0,23.9349,23.9508,23.8872,23.8951,96000.0
2010-07-13 10:15:00,30.05,30.07,30.0,30.02,66200.0,23.8872,23.9031,23.8474,23.8633,66200.0
2010-07-13 10:20:00,30.03,30.05,30.03,30.05,64300.0,23.8713,23.8872,23.8713,23.8872,64300.0
2010-07-13 10:25:00,30.05,30.1,30.04,30.05,49800.0,23.8872,23.9269,23.8792,23.8872,49800.0
2010-07-13 10:30:00,30.04,30.07,30.01,30.07,64500.0,23.8792,23.9031,23.8554,23.9031,64500.0
2010-07-13 10:35:00,30.07,30.11,30.05,30.05,47700.0,23.9031,23.9349,23.8872,23.8872,47700.0
2010-07-13 10:40:00,30.06,30.06,30.02,30.03,39100.0,23.8951,23.8951,23.8633,23.8713,39100.0
2010-07-13 10:45:00,30.03,30.05,30.0,30.0,77200.0,23.8713,23.8872,23.8474,23.8474,77200.0
2010-07-13 10:50:00,30.0,30.03,29.99,30.0,69200.0,23.8474,23.8713,23.8395,23.8474,69200.0
2010-07-13 10:55:00,29.99,30.01,29.95,29.96,40900.0,23.8395,23.8554,23.8077,23.8157,40900.0
2010-07-13 11:00:00,29.96,29.97,29.94,29.95,57500.0,23.8157,23.8236,23.7998,23.8077,57500.0
2010-07-13 11:05:00,29.95,29.98,29.94,29.98,28900.0,23.8077,23.8315,23.7998,23.8315,28900.0
2010-07-13 11:10:00,29.97,30.01,29.97,30.01,30100.0,23.8236,23.8554,23.8236,23.8554,30100.0
2010-07-13 11:15:00,30.01,30.03,29.99,29.99,44800.0,23.8554,23.8713,23.8395,23.8395,44800.0
2010-07-13 11:20:00,30.0,30.01,29.98,30.0,37400.0,23.8474,23.8554,23.8315,23.8474,37400.0
2010-07-13 11:25:00,30.0,30.05,30.0,30.04,50500.0,23.8474,23.8872,23.8474,23.8792,50500.0
2010-07-13 11:30:00,30.04,30.11,30.02,30.11,77700.0,23.8792,23.9349,23.8633,23.9349,77700.0
2010-07-13 11:35:00,30.1,30.17,30.09,30.15,100300.0,23.9269,23.9826,23.919,23.9667,100300.0
2010-07-13 11:40:00,30.16,30.16,30.13,30.14,30400.0,23.9746,23.9746,23.9508,23.9587,30400.0
2010-07-13 11:45:00,30.14,30.15,30.09,30.09,70400.0,23.9587,23.9667,23.919,23.919,70400.0
2010-07-13 11:50:00,30.09,30.18,30.09,30.14,51500.0,23.919,23.9905,23.919,23.9587,51500.0
2010-07-13 11:55:00,30.14,30.15,30.11,30.13,35700.0,23.9587,23.9667,23.9349,23.9508,35700.0
2010-07-13 12:00:00,30.12,30.22,30.11,30.16,98400.0,23.9428,24.0223,23.9349,23.9746,98400.0
2010-07-13 12:05:00,30.17,30.23,30.17,30.22,24400.0,23.9826,24.0303,23.9826,24.0223,24400.0
2010-07-13 12:10:00,30.22,30.25,30.16,30.21,56500.0,24.0223,24.0462,23.9746,24.0144,56500.0
2010-07-13 12:15:00,30.21,30.22,30.17,30.21,36800.0,24.0144,24.0223,23.9826,24.0144,36800.0
2010-07-13 12:20:00,30.22,30.23,30.2,30.23,69900.0,24.0223,24.0303,24.0064,24.0303,69900.0
2010-07-13 12:25:00,30.24,30.26,30.22,30.24,30300.0,24.0382,24.0541,24.0223,24.0382,30300.0
2010-07-13 12:30:00,30.24,30.24,30.23,30.23,22200.0,24.0382,24.0382,24.0303,24.0303,22200.0
2010-07-13 12:35:00,30.22,30.26,30.21,30.26,28500.0,24.0223,24.0541,24.0144,24.0541,28500.0
2010-07-13 12:40:00,30.25,30.25,30.23,30.23,24300.0,24.0462,24.0462,24.0303,24.0303,24300.0
2010-07-13 12:45:00,30.24,30.24,30.22,30.22,21600.0,24.0382,24.0382,24.0223,24.0223,21600.0
2010-07-13 12:50:00,30.22,30.23,30.17,30.18,71300.0,24.0223,24.0303,23.9826,23.9905,71300.0
2010-07-13 12:55:00,30.18,30.22,30.18,30.22,57000.0,23.9905,24.0223,23.9905,24.0223,57000.0
2010-07-13 13:00:00,30.21,30.27,30.21,30.26,41100.0,24.0144,24.0621,24.0144,24.0541,41100.0
2010-07-13 13:05:00,30.26,30.26,30.22,30.25,54900.0,24.0541,24.0541,24.0223,24.0462,54900.0
2010-07-13 13:10:00,30.25,30.25,30.21,30.22,45000.0,24.0462,24.0462,24.0144,24.0223,45000.0
2010-07-13 13:15:00,30.22,30.23,30.2,30.2,50800.0,24.0223,24.0303,24.0064,24.0064,50800.0
2010-07-13 13:20:00,30.2,30.21,30.16,30.2,37800.0,24.0064,24.0144,23.9746,24.0064,37800.0
2010-07-13 13:25:00,30.2,30.21,30.17,30.18,33600.0,24.0064,24.0144,23.9826,23.9905,33600.0
2010-07-13 13:30:00,30.18,30.22,30.18,30.2,34100.0,23.9905,24.0223,23.9905,24.0064,34100.0
2010-07-13 13:35:00,30.2,30.21,30.14,30.18,60900.0,24.0064,24.0144,23.9587,23.9905,60900.0
2010-07-13 13:40:00,30.18,30.19,30.15,30.17,48400.0,23.9905,23.9985,23.9667,23.9826,48400.0
2010-07-13 13:45:00,30.17,30.18,30.12,30.12,77500.0,23.9826,23.9905,23.9428,23.9428,77500.0
2010-07-13 13:50:00,30.12,30.13,30.07,30.11,50900.0,23.9428,23.9508,23.9031,23.9349,50900.0
2010-07-13 13:55:00,30.11,30.13,30.1,30.11,43500.0,23.9349,23.9508,23.9269,23.9349,43500.0
2010-07-13 14:00:00,30.11,30.15,30.1,30.14,140500.0,23.9349,23.9667,23.9269,23.9587,140500.0
2010-07-13 14:05:00,30.14,30.18,30.14,30.16,51400.0,23.9587,23.9905,23.9587,23.9746,51400.0
2010-07-13 14:10:00,30.16,30.2,30.16,30.2,32800.0,23.9746,24.0064,23.9746,24.0064,32800.0
2010-07-13 14:15:00,30.2,30.21,30.19,30.2,28100.0,24.0064,24.0144,23.9985,24.0064,28100.0
2010-07-13 14:20:00,30.21,30.21,30.15,30.17,34600.0,24.0144,24.0144,23.9667,23.9826,34600.0
2010-07-13 14:25:00,30.16,30.17,30.14,30.15,54600.0,23.9746,23.9826,23.9587,23.9667,54600.0
2010-07-13 14:30:00,30.16,30.18,30.16,30.17,20900.0,23.9746,23.9905,23.9746,23.9826,20900.0
2010-07-13 14:35:00,30.17,30.19,30.14,30.14,72500.0,23.9826,23.9985,23.9587,23.9587,72500.0
2010-07-13 14:40:00,30.15,30.15,30.12,30.13,69000.0,23.9667,23.9667,23.9428,23.9508,69000.0
2010-07-13 14:45:00,30.14,30.17,30.13,30.17,31800.0,23.9587,23.9826,23.9508,23.9826,31800.0
2010-07-13 14:50:00,30.17,30.18,30.14,30.15,88000.0,23.9826,23.9905,23.9587,23.9667,88000.0
2010-07-13 14:55:00,30.15,30.16,30.14,30.15,23400.0,23.9667,23.9746,23.9587,23.9667,23400.0
2010-07-13 15:00:00,30.15,30.22,30.15,30.18,146400.0,23.9667,24.0223,23.9667,23.9905,146400.0
2010-07-13 15:05:00,30.18,30.2,30.17,30.18,116000.0,23.9905,24.0064,23.9826,23.9905,116000.0
2010-07-13 15:10:00,30.17,30.2,30.17,30.2,118800.0,23.9826,24.0064,23.9826,24.0064,118800.0
2010-07-13 15:15:00,30.2,30.24,30.19,30.24,77800.0,24.0064,24.0382,23.9985,24.0382,77800.0
2010-07-13 15:20:00,30.24,30.24,30.17,30.19,108400.0,24.0382,24.0382,23.9826,23.9985,108400.0
2010-07-13 15:25:00,30.19,30.22,30.15,30.17,274000.0,23.9985,24.0223,23.9667,23.9826,274000.0
2010-07-13 15:30:00,30.17,30.17,30.16,30.17,46300.0,23.9826,23.9826,23.9746,23.9826,46300.0
2010-07-13 15:35:00,30.16,30.18,30.16,30.18,99400.0,23.9746,23.9905,23.9746,23.9905,99400.0
2010-07-13 15:40:00,30.17,30.2,30.17,30.2,115300.0,23.9826,24.0064,23.9826,24.0064,115300.0
2010-07-13 15:45:00,30.2,30.25,30.19,30.19,202500.0,24.0064,24.0462,23.9985,23.9985,202500.0
2010-07-13 15:50:00,30.19,30.21,30.15,30.15,157800.0,23.9985,24.0144,23.9667,23.9667,157800.0
2010-07-13 15:55:00,30.15,30.16,30.12,30.13,393400.0,23.9667,23.9746,23.9428,23.9508,393400.0
2010-07-14 09:30:00,30.0,30.11,29.93,30.03,122300.0,23.8474,23.9349,23.7918,23.8713,122300.0
2010-07-14 09:35:00,30.03,30.1,29.86,29.9,102400.0,23.8713,23.9269,23.7362,23.768,102400.0
2010-07-14 09:40:00,29.9,30.04,29.83,29.98,57300.0,23.768,23.8792,23.7123,23.8315,57300.0
2010-07-14 09:45:00,29.98,29.99,29.92,29.96,67500.0,23.8315,23.8395,23.7839,23.8157,67500.0
2010-07-14 09:50:00,29.96,29.98,29.85,29.85,54000.0,23.8157,23.8315,23.7282,23.7282,54000.0
2010-07-14 09:55:00,29.85,29.85,29.78,29.78,82800.0,23.7282,23.7282,23.6726,23.6726,82800.0
2010-07-14 10:00:00,29.79,29.86,29.79,29.86,76500.0,23.6805,23.7362,23.6805,23.7362,76500.0
2010-07-14 10:05:00,29.86,29.98,29.86,29.97,65400.0,23.7362,23.8315,23.7362,23.8236,65400.0
2010-07-14 10:10:00,29.97,29.99,29.93,29.94,28500.0,23.8236,23.8395,23.7918,23.7998,28500.0
2010-07-14 10:15:00,29.94,29.96,29.89,29.95,23900.0,23.7998,23.8157,23.76,23.8077,23900.0
2010-07-14 10:20:00,29.95,30.01,29.92,29.99,48300.0,23.8077,23.8554,23.7839,23.8395,48300.0
2010-07-14 10:25:00,29.99,30.0,29.96,30.0,46100.0,23.8395,23.8474,23.8157,23.8474,46100.0
2010-07-14 10:30:00,30.0,30.06,30.0,30.05,44400.0,23.8474,23.8951,23.8474,23.8872,44400.0
2010-07-14 10:35:00,30.05,30.07,30.02,30.05,49100.0,23.8872,23.9031,23.8633,23.8872,49100.0
2010-07-14 10:40:00,30.06,30.18,30.05,30.17,75100.0,23.8951,23.9905,23.8872,23.9826,75100.0
2010-07-14 10:45:00,30.17,30.2,30.17,30.18,59400.0,23.9826,24.0064,23.9826,23.9905,59400.0
2010-07-14 10:50:00,30.18,30.23,30.18,30.21,44600.0,23.9905,24.0303,23.9905,24.0144,44600.0
2010-07-14 10:55:00,30.21,30.22,30.14,30.22,49800.0,24.0144,24.0223,23.9587,24.0223,49800.0
2010-07-14 11:00:00,30.22,30.3,30.22,30.27,87900.0,24.0223,24.0859,24.0223,24.0621,87900.0
2010-07-14 11:05:00,30.26,30.26,30.21,30.24,29400.0,24.0541,24.0541,24.0144,24.0382,29400.0
2010-07-14 11:10:00,30.24,30.3,30.24,30.29,44200.0,24.0382,24.0859,24.0382,24.078,44200.0
2010-07-14 11:15:00,30.3,30.34,30.28,30.3,40700.0,24.0859,24.1177,24.07,24.0859,40700.0
2010-07-14 11:20:00,30.31,30.34,30.3,30.32,31000.0,24.0939,24.1177,24.0859,24.1018,31000.0
2010-07-14 11:25:00,30.31,30.32,30.3,30.31,34000.0,24.0939,24.1018,24.0859,24.0939,34000.0
2010-07-14 11:30:00,30.31,30.33,30.3,30.32,28400.0,24.0939,24.1098,24.0859,24.1018,28400.0
2010-07-14 11:35:00,30.32,30.34,30.3,30.32,27400.0,24.1018,24.1177,24.0859,24.1018,27400.0
2010-07-14 11:40:00,30.32,30.35,30.31,30.34,28600.0,24.1018,24.1257,24.0939,24.1177,28600.0
2010-07-14 11:45:00,30.35,30.38,30.31,30.37,90300.0,24.1257,24.1495,24.0939,24.1416,90300.0
2010-07-14 11:50:00,30.37,30.38,30.33,30.37,19000.0,24.1416,24.1495,24.1098,24.1416,19000.0
2010-07-14 11:55:00,30.37,30.39,30.2,30.33,271000.0,24.1416,24.1575,24.0064,24.1098,271000.0
2010-07-14 12:00:00,30.33,30.34,30.26,30.27,29700.0,24.1098,24.1177,24.0541,24.0621,29700.0
2010-07-14 12:05:00,30.27,30.34,30.27,30.31,19200.0,24.0621,24.1177,24.0621,24.0939,19200.0
2010-07-14 12:10:00,30.32,30.35,30.3,30.33,19400.0,24.1018,24.1257,24.0859,24.1098,19400.0
2010-07-14 12:15:00,30.33,30.36,30.3,30.36,14000.0,24.1098,24.1336,24.0859,24.1336,14000.0
2010-07-14 12:20:00,30.36,30.36,30.32,30.32,19600.0,24.1336,24.1336,24.1018,24.1018,19600.0
2010-07-14 12:25:00,30.32,30.33,30.3,30.32,25700.0,24.1018,24.1098,24.0859,24.1018,25700.0
2010-07-14 12:30:00,30.33,30.33,30.31,30.31,52300.0,24.1098,24.1098,24.0939,24.0939,52300.0
2010-07-14 12:35:00,30.31,30.35,30.31,30.33,40300.0,24.0939,24.1257,24.0939,24.1098,40300.0
2010-07-14 12:40:00,30.33,30.34,30.32,30.33,41600.0,24.1098,24.1177,24.1018,24.1098,41600.0
2010-07-14 12:45:00,30.33,30.35,30.33,30.33,34400.0,24.1098,24.1257,24.1098,24.1098,34400.0
2010-07-14 12:50:00,30.33,30.34,30.28,30.29,58400.0,24.1098,24.1177,24.07,24.078,58400.0
2010-07-14 12:55:00,30.29,30.3,30.27,30.28,30600.0,24.078,24.0859,24.0621,24.07,30600.0
2010-07-14 13:00:00,30.27,30.3,30.27,30.29,20000.0,24.0621,24.0859,24.0621,24.078,20000.0
2010-07-14 13:05:00,30.29,30.34,30.29,30.33,24800.0,24.078,24.1177,24.078,24.1098,24800.0
2010-07-14 13:10:00,30.34,30.34,30.3,30.32,30100.0,24.1177,24.1177,24.0859,24.1018,30100.0
2010-07-14 13:15:00,30.32,30.34,30.31,30.32,17700.0,24.1018,24.1177,24.0939,24.1018,17700.0
2010-07-14 13:20:00,30.32,30.33,30.31,30.31,16900.0,24.1018,24.1098,24.0939,24.0939,16900.0
2010-07-14 13:25:00,30.31,30.33,30.31,30.32,12500.0,24.0939,24.1098,24.0939,24.1018,12500.0
2010-07-14 13:30:00,30.33,30.35,30.32,30.34,17100.0,24.1098,24.1257,24.1018,24.1177,17100.0
2010-07-14 13:35:00,30.34,30.34,30.32,30.33,25600.0,24.1177,24.1177,24.1018,24.1098,25600.0
2010-07-14 13:40:00,30.33,30.34,30.3,30.31,52000.0,24.1098,24.1177,24.0859,24.0939,52000.0
2010-07-14 13:45:00,30.31,30.32,30.29,30.29,42400.0,24.0939,24.1018,24.078,24.078,42400.0
2010-07-14 13:50:00,30.29,30.29,30.24,30.24,25700.0,24.078,24.078,24.0382,24.0382,25700.0
2010-07-14 13:55:00,30.24,30.3,30.24,30.24,23700.0,24.0382,24.0859,24.0382,24.0382,23700.0
2010-07-14 14:00:00,30.24,30.25,30.15,30.19,60000.0,24.0382,24.0462,23.9667,23.9985,60000.0
2010-07-14 14:05:00,30.19,30.2,30.1,30.12,86800.0,23.9985,24.0064,23.9269,23.9428,86800.0
2010-07-14 14:10:00,30.12,30.14,30.08,30.09,53700.0,23.9428,23.9587,23.911,23.919,53700.0
2010-07-14 14:15:00,30.09,30.13,30.09,30.1,53200.0,23.919,23.9508,23.919,23.9269,53200.0
2010-07-14 14:20:00,30.1,30.12,30.03,30.08,141200.0,23.9269,23.9428,23.8713,23.911,141200.0
2010-07-14 14:25:00,30.08,30.14,30.06,30.11,66300.0,23.911,23.9587,23.8951,23.9349,66300.0
2010-07-14 14:30:00,30.11,30.16,30.11,30.14,64300.0,23.9349,23.9746,23.9349,23.9587,64300.0
2010-07-14 14:35:00,30.14,30.17,30.13,30.16,49300.0,23.9587,23.9826,23.9508,23.9746,49300.0
2010-07-14 14:40:00,30.15,30.18,30.15,30.17,13300.0,23.9667,23.9905,23.9667,23.9826,13300.0
2010-07-14 14:45:00,30.18,30.23,30.16,30.21,32500.0,23.9905,24.0303,23.9746,24.0144,32500.0
2010-07-14 14:50:00,30.21,30.21,30.17,30.18,13400.0,24.0144,24.0144,23.9826,23.9905,13400.0
2010-07-14 14:55:00,30.17,30.22,30.16,30.18,38200.0,23.9826,24.0223,23.9746,23.9905,38200.0
2010-07-14 15:00:00,30.19,30.23,30.15,30.21,56700.0,23.9985,24.0303,23.9667,24.0144,56700.0
2010-07-14 15:05:00,30.22,30.24,30.19,30.21,54400.0,24.0223,24.0382,23.9985,24.0144,54400.0
2010-07-14 15:10:00,30.21,30.23,30.17,30.19,47900.0,24.0144,24.0303,23.9826,23.9985,47900.0
2010-07-14 15:15:00,30.19,30.25,30.18,30.23,35200.0,23.9985,24.0462,23.9905,24.0303,35200.0
2010-07-14 15:20:00,30.23,30.28,30.22,30.27,79300.0,24.0303,24.07,24.0223,24.0621,79300.0
2010-07-14 15:25:00,30.27,30.29,30.26,30.27,57500.0,24.0621,24.078,24.0541,24.0621,57500.0
2010-07-14 15:30:00,30.26,30.32,30.26,30.32,54100.0,24.0541,24.1018,24.0541,24.1018,54100.0
2010-07-14 15:35:00,30.32,30.32,30.27,30.28,70700.0,24.1018,24.1018,24.0621,24.07,70700.0
2010-07-14 15:40:00,30.27,30.28,30.22,30.24,94800.0,24.0621,24.07,24.0223,24.0382,94800.0
2010-07-14 15:45:00,30.24,30.27,30.23,30.27,173700.0,24.0382,24.0621,24.0303,24.0621,173700.0
2010-07-14 15:50:00,30.27,30.31,30.27,30.31,75600.0,24.0621,24.0939,24.0621,24.0939,75600.0
2010-07-14 15:55:00,30.31,30.35,30.29,30.34,238300.0,24.0939,24.1257,24.078,24.1177,238300.0
2010-07-15 09:30:00,30.32,30.5,30.12,30.43,92200.0,24.1018,24.2449,23.9428,24.1893,92200.0
2010-07-15 09:35:00,30.43,30.85,30.43,30.63,262700.0,24.1893,24.5231,24.1893,24.3482,262700.0
2010-07-15 09:40:00,30.62,30.66,30.55,30.57,104600.0,24.3403,24.3721,24.2847,24.3005,104600.0
2010-07-15 09:45:00,30.57,30.65,30.53,30.64,124500.0,24.3005,24.3641,24.2688,24.3562,124500.0
2010-07-15 09:50:00,30.64,30.67,30.53,30.6,121800.0,24.3562,24.38,24.2688,24.3244,121800.0
2010-07-15 09:55:00,30.61,30.66,30.6,30.64,103600.0,24.3323,24.3721,24.3244,24.3562,103600.0
2010-07-15 10:00:00,30.64,30.65,30.56,30.58,181100.0,24.3562,24.3641,24.2926,24.3085,181100.0
2010-07-15 10:05:00,30.57,30.57,30.53,30.53,118700.0,24.3005,24.3005,24.2688,24.2688,118700.0
2010-07-15 10:10:00,30.52,30.52,30.31,30.33,383900.0,24.2608,24.2608,24.0939,24.1098,383900.0
2010-07-15 10:15:00,30.34,30.37,30.19,30.24,187400.0,24.1177,24.1416,23.9985,24.0382,187400.0
2010-07-15 10:20:00,30.24,30.31,30.16,30.31,163000.0,24.0382,24.0939,23.9746,24.0939,163000.0
2010-07-15 10:25:00,30.32,30.4,30.31,30.36,51000.0,24.1018,24.1654,24.0939,24.1336,51000.0
2010-07-15 10:30:00,30.35,30.4,30.33,30.4,23500.0,24.1257,24.1654,24.1098,24.1654,23500.0
2010-07-15 10:35:00,30.4,30.48,30.39,30.48,55100.0,24.1654,24.229,24.1575,24.229,55100.0
2010-07-15 10:40:00,30.48,30.48,30.39,30.46,117500.0,24.229,24.229,24.1575,24.2131,117500.0
2010-07-15 10:45:00,30.45,30.53,30.45,30.53,44900.0,24.2052,24.2688,24.2052,24.2688,44900.0
2010-07-15 10:50:00,30.52,30.52,30.42,30.46,82300.0,24.2608,24.2608,24.1813,24.2131,82300.0
2010-07-15 10:55:00,30.47,30.47,30.41,30.43,46800.0,24.2211,24.2211,24.1734,24.1893,46800.0
2010-07-15 11:00:00,30.43,30.47,30.35,30.35,52000.0,24.1893,24.2211,24.1257,24.1257,52000.0
2010-07-15 11:05:00,30.36,30.43,30.36,30.36,69500.0,24.1336,24.1893,24.1336,24.1336,69500.0
2010-07-15 11:10:00,30.37,30.4,30.35,30.4,39700.0,24.1416,24.1654,24.1257,24.1654,39700.0
2010-07-15 11:15:00,30.4,30.46,30.4,30.44,43500.0,24.1654,24.2131,24.1654,24.1972,43500.0
2010-07-15 11:20:00,30.44,30.5,30.44,30.49,47800.0,24.1972,24.2449,24.1972,24.237,47800.0
2010-07-15 11:25:00,30.49,30.5,30.45,30.49,56300.0,24.237,24.2449,24.2052,24.237,56300.0
2010-07-15 11:30:00,30.49,30.53,30.48,30.53,61400.0,24.237,24.2688,24.229,24.2688,61400.0
2010-07-15 11:35:00,30.54,30.58,30.53,30.58,80300.0,24.2767,24.3085,24.2688,24.3085,80300.0
2010-07-15 11:40:00,30.59,30.6,30.52,30.55,147200.0,24.3164,24.3244,24.2608,24.2847,147200.0
2010-07-15 11:45:00,30.56,30.62,30.52,30.53,99400.0,24.2926,24.3403,24.2608,24.2688,99400.0
2010-07-15 11:50:00,30.53,30.55,30.51,30.55,56900.0,24.2688,24.2847,24.2529,24.2847,56900.0
2010-07-15 11:55:00,30.55,30.57,30.53,30.54,40300.0,24.2847,24.3005,24.2688,24.2767,40300.0
2010-07-15 12:00:00,30.55,30.57,30.52,30.52,62900.0,24.2847,24.3005,24.2608,24.2608,62900.0
2010-07-15 12:05:00,30.52,30.56,30.5,30.5,65600.0,24.2608,24.2926,24.2449,24.2449,65600.0
2010-07-15 12:10:00,30.51,30.56,30.51,30.55,43200.0,24.2529,24.2926,24.2529,24.2847,43200.0
2010-07-15 12:15:00,30.55,30.55,30.49,30.49,43800.0,24.2847,24.2847,24.237,24.237,43800.0
2010-07-15 12:20:00,30.48,30.49,30.45,30.46,24400.0,24.229,24.237,24.2052,24.2131,24400.0
2010-07-15 12:25:00,30.46,30.5,30.45,30.48,105900.0,24.2131,24.2449,24.2052,24.229,105900.0
2010-07-15 12:30:00,30.48,30.5,30.48,30.5,52900.0,24.229,24.2449,24.229,24.2449,52900.0
2010-07-15 12:35:00,30.5,30.53,30.49,30.53,49100.0,24.2449,24.2688,24.237,24.2688,49100.0
2010-07-15 12:40:00,30.53,30.55,30.51,30.52,115400.0,24.2688,24.2847,24.2529,24.2608,115400.0
2010-07-15 12:45:00,30.52,30.54,30.51,30.53,31700.0,24.2608,24.2767,24.2529,24.2688,31700.0
2010-07-15 12:50:00,30.52,30.55,30.51,30.54,50600.0,24.2608,24.2847,24.2529,24.2767,50600.0
2010-07-15 12:55:00,30.54,30.55,30.48,30.49,138900.0,24.2767,24.2847,24.229,24.237,138900.0
2010-07-15 13:00:00,30.49,30.52,30.48,30.51,47400.0,24.237,24.2608,24.229,24.2529,47400.0
2010-07-15 13:05:00,30.51,30.56,30.51,30.53,56800.0,24.2529,24.2926,24.2529,24.2688,56800.0
2010-07-15 13:10:00,30.53,30.57,30.53,30.55,43000.0,24.2688,24.3005,24.2688,24.2847,43000.0
2010-07-15 13:15:00,30.55,30.62,30.55,30.62,41700.0,24.2847,24.3403,24.2847,24.3403,41700.0
2010-07-15 13:20:00,30.62,30.65,30.58,30.61,147700.0,24.3403,24.3641,24.3085,24.3323,147700.0
2010-07-15 13:25:00,30.6,30.65,30.6,30.64,74100.0,24.3244,24.3641,24.3244,24.3562,74100.0
2010-07-15 13:30:00,30.64,30.64,30.59,30.6,43100.0,24.3562,24.3562,24.3164,24.3244,43100.0
2010-07-15 13:35:00,30.59,30.63,30.59,30.59,37400.0,24.3164,24.3482,24.3164,24.3164,37400.0
2010-07-15 13:40:00,30.59,30.59,30.55,30.55,117200.0,24.3164,24.3164,24.2847,24.2847,117200.0
2010-07-15 13:45:00,30.56,30.65,30.56,30.65,32600.0,24.2926,24.3641,24.2926,24.3641,32600.0
2010-07-15 13:50:00,30.65,30.65,30.53,30.56,130300.0,24.3641,24.3641,24.2688,24.2926,130300.0
2010-07-15 13:55:00,30.56,30.62,30.55,30.61,67200.0,24.2926,24.3403,24.2847,24.3323,67200.0
2010-07-15 14:00:00,30.61,30.7,30.61,30.67,77800.0,24.3323,24.4039,24.3323,24.38,77800.0
2010-07-15 14:05:00,30.67,30.7,30.64,30.7,82700.0,24.38,24.4039,24.3562,24.4039,82700.0
2010-07-15 14:10:00,30.7,30.7,30.68,30.7,61000.0,24.4039,24.4039,24.388,24.4039,61000.0
2010-07-15 14:15:00,30.7,30.7,30.68,30.7,45700.0,24.4039,24.4039,24.388,24.4039,45700.0
2010-07-15 14:20:00,30.7,30.7,30.63,30.69,77300.0,24.4039,24.4039,24.3482,24.3959,77300.0
2010-07-15 14:25:00,30.68,30.71,30.64,30.69,195100.0,24.388,24.4118,24.3562,24.3959,195100.0
2010-07-15 14:30:00,30.7,30.7,30.59,30.67,147500.0,24.4039,24.4039,24.3164,24.38,147500.0
2010-07-15 14:35:00,30.66,30.7,30.66,30.69,75100.0,24.3721,24.4039,24.3721,24.3959,75100.0
2010-07-15 14:40:00,30.68,30.71,30.66,30.68,54400.0,24.388,24.4118,24.3721,24.388,54400.0
2010-07-15 14:45:00,30.68,30.73,30.67,30.72,61400.0,24.388,24.4277,24.38,24.4198,61400.0
2010-07-15 14:50:00,30.72,30.72,30.67,30.69,65000.0,24.4198,24.4198,24.38,24.3959,65000.0
2010-07-15 14:55:00,30.68,30.73,30.68,30.69,84800.0,24.388,24.4277,24.388,24.3959,84800.0
2010-07-15 15:00:00,30.69,30.74,30.69,30.69,80900.0,24.3959,24.4357,24.3959,24.3959,80900.0
2010-07-15 15:05:00,30.7,30.71,30.64,30.66,102300.0,24.4039,24.4118,24.3562,24.3721,102300.0
2010-07-15 15:10:00,30.66,30.67,30.6,30.63,88600.0,24.3721,24.38,24.3244,24.3482,88600.0
2010-07-15 15:15:00,30.63,30.67,30.6,30.65,87100.0,24.3482,24.38,24.3244,24.3641,87100.0
2010-07-15 15:20:00,30.66,30.71,30.65,30.65,221600.0,24.3721,24.4118,24.3641,24.3641,221600.0
2010-07-15 15:25:00,30.66,30.72,30.65,30.71,179300.0,24.3721,24.4198,24.3641,24.4118,179300.0
2010-07-15 15:30:00,30.71,30.78,30.71,30.76,276800.0,24.4118,24.4675,24.4118,24.4516,276800.0
2010-07-15 15:35:00,30.76,30.81,30.75,30.81,308900.0,24.4516,24.4913,24.4436,24.4913,308900.0
2010-07-15 15:40:00,30.81,30.82,30.76,30.79,360200.0,24.4913,24.4993,24.4516,24.4754,360200.0
2010-07-15 15:45:00,30.79,30.86,30.77,30.85,465400.0,24.4754,24.5311,24.4595,24.5231,465400.0
2010-07-15 15:50:00,30.84,30.91,30.84,30.88,296400.0,24.5152,24.5708,24.5152,24.547,296400.0
2010-07-15 15:55:00,30.89,30.93,30.86,30.86,479000.0,24.5549,24.5867,24.5311,24.5311,479000.0
2010-07-16 09:30:00,30.88,30.97,30.73,30.88,1009100.0,24.547,24.6185,24.4277,24.547,1009100.0
2010-07-16 09:35:00,30.9,31.12,30.87,30.93,203200.0,24.5629,24.7378,24.539,24.5867,203200.0
2010-07-16 09:40:00,30.94,30.96,30.74,30.74,124000.0,24.5947,24.6106,24.4357,24.4357,124000.0
2010-07-16 09:45:00,30.75,30.76,30.63,30.63,79500.0,24.4436,24.4516,24.3482,24.3482,79500.0
2010-07-16 09:50:00,30.63,30.64,30.45,30.49,118500.0,24.3482,24.3562,24.2052,24.237,118500.0
2010-07-16 09:55:00,30.48,30.53,30.39,30.5,261100.0,24.229,24.2688,24.1575,24.2449,261100.0
2010-07-16 10:00:00,30.5,30.53,30.39,30.46,160400.0,24.2449,24.2688,24.1575,24.2131,160400.0
2010-07-16 10:05:00,30.47,30.49,30.35,30.35,129300.0,24.2211,24.237,24.1257,24.1257,129300.0
2010-07-16 10:10:00,30.35,30.38,30.33,30.35,107300.0,24.1257,24.1495,24.1098,24.1257,107300.0
2010-07-16 10:15:00,30.34,30.36,30.32,30.35,98000.0,24.1177,24.1336,24.1018,24.1257,98000.0
2010-07-16 10:20:00,30.35,30.42,30.34,30.42,125200.0,24.1257,24.1813,24.1177,24.1813,125200.0
2010-07-16 10:25:00,30.41,30.44,30.37,30.41,82500.0,24.1734,24.1972,24.1416,24.1734,82500.0
2010-07-16 10:30:00,30.41,30.42,30.34,30.37,97300.0,24.1734,24.1813,24.1177,24.1416,97300.0
2010-07-16 10:35:00,30.37,30.38,30.33,30.35,72100.0,24.1416,24.1495,24.1098,24.1257,72100.0
2010-07-16 10:40:00,30.35,30.43,30.35,30.43,63300.0,24.1257,24.1893,24.1257,24.1893,63300.0
2010-07-16 10:45:00,30.43,30.56,30.43,30.53,138300.0,24.1893,24.2926,24.1893,24.2688,138300.0
2010-07-16 10:50:00,30.53,30.64,30.52,30.61,111300.0,24.2688,24.3562,24.2608,24.3323,111300.0
2010-07-16 10:55:00,30.61,30.72,30.61,30.7,166000.0,24.3323,24.4198,24.3323,24.4039,166000.0
2010-07-16 11:00:00,30.7,30.73,30.64,30.64,112700.0,24.4039,24.4277,24.3562,24.3562,112700.0
2010-07-16 11:05:00,30.64,30.65,30.59,30.65,132700.0,24.3562,24.3641,24.3164,24.3641,132700.0
2010-07-16 11:10:00,30.64,30.65,30.61,30.61,88400.0,24.3562,24.3641,24.3323,24.3323,88400.0
2010-07-16 11:15:00,30.61,30.65,30.58,30.58,150200.0,24.3323,24.3641,24.3085,24.3085,150200.0
2010-07-16 11:20:00,30.58,30.59,30.48,30.52,169800.0,24.3085,24.3164,24.229,24.2608,169800.0
2010-07-16 11:25:00,30.52,30.52,30.5,30.51,138400.0,24.2608,24.2608,24.2449,24.2529,138400.0
2010-07-16 11:30:00,30.51,30.53,30.5,30.51,96600.0,24.2529,24.2688,24.2449,24.2529,96600.0
2010-07-16 11:35:00,30.5,30.53,30.43,30.45,134200.0,24.2449,24.2688,24.1893,24.2052,134200.0
2010-07-16 11:40:00,30.45,30.48,30.4,30.4,100100.0,24.2052,24.229,24.1654,24.1654,100100.0
2010-07-16 11:45:00,30.4,30.41,30.34,30.36,174300.0,24.1654,24.1734,24.1177,24.1336,174300.0
2010-07-16 11:50:00,30.35,30.37,30.22,30.24,357800.0,24.1257,24.1416,24.0223,24.0382,357800.0
2010-07-16 11:55:00,30.24,30.26,30.16,30.21,92700.0,24.0382,24.0541,23.9746,24.0144,92700.0
2010-07-16 12:00:00,30.21,30.25,30.18,30.25,70800.0,24.0144,24.0462,23.9905,24.0462,70800.0
2010-07-16 12:05:00,30.24,30.25,30.21,30.24,42400.0,24.0382,24.0462,24.0144,24.0382,42400.0
2010-07-16 12:10:00,30.24,30.27,30.2,30.2,46900.0,24.0382,24.0621,24.0064,24.0064,46900.0
2010-07-16 12:15:00,30.2,30.2,30.15,30.16,80000.0,24.0064,24.0064,23.9667,23.9746,80000.0
2010-07-16 12:20:00,30.17,30.25,30.15,30.25,43200.0,23.9826,24.0462,23.9667,24.0462,43200.0
2010-07-16 12:25:00,30.25,30.29,30.24,30.29,94300.0,24.0462,24.078,24.0382,24.078,94300.0
2010-07-16 12:30:00,30.28,30.34,30.28,30.34,79000.0,24.07,24.1177,24.07,24.1177,79000.0
2010-07-16 12:35:00,30.33,30.41,30.3,30.39,125000.0,24.1098,24.1734,24.0859,24.1575,125000.0
2010-07-16 12:40:00,30.39,30.4,30.36,30.4,23100.0,24.1575,24.1654,24.1336,24.1654,23100.0
2010-07-16 12:45:00,30.4,30.42,30.38,30.41,35300.0,24.1654,24.1813,24.1495,24.1734,35300.0
2010-07-16 12:50:00,30.41,30.42,30.39,30.39,61100.0,24.1734,24.1813,24.1575,24.1575,61100.0
2010-07-16 12:55:00,30.38,30.39,30.29,30.32,41400.0,24.1495,24.1575,24.078,24.1018,41400.0
2010-07-16 13:00:00,30.32,30.34,30.28,30.28,40000.0,24.1018,24.1177,24.07,24.07,40000.0
2010-07-16 13:05:00,30.28,30.33,30.25,30.31,43800.0,24.07,24.1098,24.0462,24.0939,43800.0
2010-07-16 13:10:00,30.3,30.31,30.26,30.27,32700.0,24.0859,24.0939,24.0541,24.0621,32700.0
2010-07-16 13:15:00,30.27,30.32,30.27,30.3,21400.0,24.0621,24.1018,24.0621,24.0859,21400.0
2010-07-16 13:20:00,30.3,30.31,30.23,30.27,30100.0,24.0859,24.0939,24.0303,24.0621,30100.0
2010-07-16 13:25:00,30.26,30.26,30.23,30.23,27100.0,24.0541,24.0541,24.0303,24.0303,27100.0
2010-07-16 13:30:00,30.24,30.3,30.22,30.27,34000.0,24.0382,24.0859,24.0223,24.0621,34000.0
2010-07-16 13:35:00,30.27,30.3,30.26,30.29,22900.0,24.0621,24.0859,24.0541,24.078,22900.0
2010-07-16 13:40:00,30.29,30.29,30.24,30.25,33300.0,24.078,24.078,24.0382,24.0462,33300.0
2010-07-16 13:45:00,30.25,30.32,30.24,30.31,57800.0,24.0462,24.1018,24.0382,24.0939,57800.0
2010-07-16 13:50:00,30.3,30.3,30.23,30.24,32800.0,24.0859,24.0859,24.0303,24.0382,32800.0
2010-07-16 13:55:00,30.25,30.29,30.23,30.27,20000.0,24.0462,24.078,24.0303,24.0621,20000.0
2010-07-16 14:00:00,30.26,30.29,30.25,30.27,29200.0,24.0541,24.078,24.0462,24.0621,29200.0
2010-07-16 14:05:00,30.27,30.27,30.23,30.23,44700.0,24.0621,24.0621,24.0303,24.0303,44700.0
2010-07-16 14:10:00,30.23,30.29,30.23,30.27,63300.0,24.0303,24.078,24.0303,24.0621,63300.0
2010-07-16 14:15:00,30.26,30.29,30.23,30.23,51200.0,24.0541,24.078,24.0303,24.0303,51200.0
2010-07-16 14:20:00,30.23,30.25,30.19,30.23,39600.0,24.0303,24.0462,23.9985,24.0303,39600.0
2010-07-16 14:25:00,30.23,30.33,30.23,30.32,84600.0,24.0303,24.1098,24.0303,24.1018,84600.0
2010-07-16 14:30:00,30.32,30.37,30.27,30.35,99100.0,24.1018,24.1416,24.0621,24.1257,99100.0
2010-07-16 14:35:00,30.36,30.37,30.32,30.33,80000.0,24.1336,24.1416,24.1018,24.1098,80000.0
2010-07-16 14:40:00,30.34,30.38,30.33,30.35,65100.0,24.1177,24.1495,24.1098,24.1257,65100.0
2010-07-16 14:45:00,30.35,30.4,30.34,30.38,69300.0,24.1257,24.1654,24.1177,24.1495,69300.0
2010-07-16 14:50:00,30.37,30.4,30.33,30.35,107200.0,24.1416,24.1654,24.1098,24.1257,107200.0
2010-07-16 14:55:00,30.36,30.38,30.35,30.36,69900.0,24.1336,24.1495,24.1257,24.1336,69900.0
2010-07-16 15:00:00,30.36,30.37,30.33,30.36,74200.0,24.1336,24.1416,24.1098,24.1336,74200.0
2010-07-16 15:05:00,30.37,30.41,30.34,30.35,78300.0,24.1416,24.1734,24.1177,24.1257,78300.0
2010-07-16 15:10:00,30.35,30.38,30.32,30.37,97000.0,24.1257,24.1495,24.1018,24.1416,97000.0
2010-07-16 15:15:00,30.37,30.43,30.37,30.4,179000.0,24.1416,24.1893,24.1416,24.1654,179000.0
2010-07-16 15:20:00,30.4,30.43,30.36,30.36,107500.0,24.1654,24.1893,24.1336,24.1336,107500.0
2010-07-16 15:25:00,30.35,30.38,30.32,30.37,89700.0,24.1257,24.1495,24.1018,24.1416,89700.0
2010-07-16 15:30:00,30.36,30.39,30.36,30.36,97400.0,24.1336,24.1575,24.1336,24.1336,97400.0
2010-07-16 15:35:00,30.36,30.44,30.36,30.44,245300.0,24.1336,24.1972,24.1336,24.1972,245300.0
2010-07-16 15:40:00,30.44,30.5,30.43,30.47,198200.0,24.1972,24.2449,24.1893,24.2211,198200.0
2010-07-16 15:45:00,30.47,30.48,30.41,30.41,265300.0,24.2211,24.229,24.1734,24.1734,265300.0
2010-07-16 15:50:00,30.42,30.44,30.39,30.42,232500.0,24.1813,24.1972,24.1575,24.1813,232500.0
2010-07-16 15:55:00,30.43,30.44,30.34,30.34,387700.0,24.1893,24.1972,24.1177,24.1177,387700.0
2010-07-19 09:30:00,30.48,30.75,30.42,30.6,132000.0,24.229,24.4436,24.1813,24.3244,132000.0
2010-07-19 09:35:00,30.6,30.62,30.44,30.44,134500.0,24.3244,24.3403,24.1972,24.1972,134500.0
2010-07-19 09:40:00,30.44,30.48,30.29,30.45,84900.0,24.1972,24.229,24.078,24.2052,84900.0
2010-07-19 09:45:00,30.45,30.66,30.45,30.65,88800.0,24.2052,24.3721,24.2052,24.3641,88800.0
2010-07-19 09:50:00,30.65,30.73,30.57,30.59,63600.0,24.3641,24.4277,24.3005,24.3164,63600.0
2010-07-19 09:55:00,30.58,30.68,30.57,30.66,278800.0,24.3085,24.388,24.3005,24.3721,278800.0
2010-07-19 10:00:00,30.66,30.71,30.63,30.64,191600.0,24.3721,24.4118,24.3482,24.3562,191600.0
2010-07-19 10:05:00,30.64,30.65,30.53,30.54,150700.0,24.3562,24.3641,24.2688,24.2767,150700.0
2010-07-19 10:10:00,30.53,30.54,30.51,30.53,68300.0,24.2688,24.2767,24.2529,24.2688,68300.0
2010-07-19 10:15:00,30.53,30.59,30.53,30.56,64800.0,24.2688,24.3164,24.2688,24.2926,64800.0
2010-07-19 10:20:00,30.56,30.56,30.43,30.43,84500.0,24.2926,24.2926,24.1893,24.1893,84500.0
2010-07-19 10:25:00,30.44,30.49,30.42,30.44,125200.0,24.1972,24.237,24.1813,24.1972,125200.0
2010-07-19 10:30:00,30.43,30.54,30.4,30.5,64500.0,24.1893,24.2767,24.1654,24.2449,64500.0
2010-07-19 10:35:00,30.49,30.51,30.45,30.45,86700.0,24.237,24.2529,24.2052,24.2052,86700.0
2010-07-19 10:40:00,30.45,30.5,30.44,30.5,47100.0,24.2052,24.2449,24.1972,24.2449,47100.0
2010-07-19 10:45:00,30.51,30.53,30.44,30.48,63000.0,24.2529,24.2688,24.1972,24.229,63000.0
2010-07-19 10:50:00,30.46,30.5,30.44,30.49,49400.0,24.2131,24.2449,24.1972,24.237,49400.0
2010-07-19 10:55:00,30.5,30.54,30.46,30.54,18500.0,24.2449,24.2767,24.2131,24.2767,18500.0
2010-07-19 11:00:00,30.53,30.57,30.51,30.56,26100.0,24.2688,24.3005,24.2529,24.2926,26100.0
2010-07-19 11:05:00,30.55,30.58,30.52,30.52,30900.0,24.2847,24.3085,24.2608,24.2608,30900.0
2010-07-19 11:10:00,30.52,30.56,30.51,30.55,47700.0,24.2608,24.2926,24.2529,24.2847,47700.0
2010-07-19 11:15:00,30.55,30.63,30.54,30.59,113800.0,24.2847,24.3482,24.2767,24.3164,113800.0
2010-07-19 11:20:00,30.59,30.65,30.59,30.65,35100.0,24.3164,24.3641,24.3164,24.3641,35100.0
2010-07-19 11:25:00,30.66,30.7,30.59,30.65,129800.0,24.3721,24.4039,24.3164,24.3641,129800.0
2010-07-19 11:30:00,30.65,30.67,30.62,30.65,72500.0,24.3641,24.38,24.3403,24.3641,72500.0
2010-07-19 11:35:00,30.64,30.69,30.64,30.66,70600.0,24.3562,24.3959,24.3562,24.3721,70600.0
2010-07-19 11:40:00,30.66,30.76,30.65,30.75,105400.0,24.3721,24.4516,24.3641,24.4436,105400.0
2010-07-19 11:45:00,30.75,30.78,30.74,30.78,115900.0,24.4436,24.4675,24.4357,24.4675,115900.0
2010-07-19 11:50:00,30.77,30.83,30.76,30.83,45600.0,24.4595,24.5072,24.4516,24.5072,45600.0
2010-07-19 11:55:00,30.83,30.86,30.81,30.85,112600.0,24.5072,24.5311,24.4913,24.5231,112600.0
2010-07-19 12:00:00,30.85,30.86,30.81,30.82,117500.0,24.5231,24.5311,24.4913,24.4993,117500.0
2010-07-19 12:05:00,30.81,30.82,30.78,30.8,86000.0,24.4913,24.4993,24.4675,24.4834,86000.0
2010-07-19 12:10:00,30.8,30.81,30.74,30.76,96100.0,24.4834,24.4913,24.4357,24.4516,96100.0
2010-07-19 12:15:00,30.75,30.75,30.68,30.68,123800.0,24.4436,24.4436,24.388,24.388,123800.0
2010-07-19 12:20:00,30.68,30.72,30.68,30.7,185100.0,24.388,24.4198,24.388,24.4039,185100.0
2010-07-19 12:25:00,30.71,30.79,30.69,30.79,45300.0,24.4118,24.4754,24.3959,24.4754,45300.0
2010-07-19 12:30:00,30.78,30.81,30.75,30.76,55000.0,24.4675,24.4913,24.4436,24.4516,55000.0
2010-07-19 12:35:00,30.76,30.8,30.76,30.8,18300.0,24.4516,24.4834,24.4516,24.4834,18300.0
2010-07-19 12:40:00,30.8,30.81,30.77,30.8,39900.0,24.4834,24.4913,24.4595,24.4834,39900.0
2010-07-19 12:45:00,30.79,30.84,30.79,30.83,34900.0,24.4754,24.5152,24.4754,24.5072,34900.0
2010-07-19 12:50:00,30.83,30.85,30.82,30.83,51200.0,24.5072,24.5231,24.4993,24.5072,51200.0
2010-07-19 12:55:00,30.83,30.86,30.83,30.86,61300.0,24.5072,24.5311,24.5072,24.5311,61300.0
2010-07-19 13:00:00,30.86,30.86,30.84,30.84,50700.0,24.5311,24.5311,24.5152,24.5152,50700.0
2010-07-19 13:05:00,30.84,30.86,30.84,30.84,53500.0,24.5152,24.5311,24.5152,24.5152,53500.0
2010-07-19 13:10:00,30.84,30.85,30.81,30.84,170200.0,24.5152,24.5231,24.4913,24.5152,170200.0
2010-07-19 13:15:00,30.85,30.85,30.84,30.84,143900.0,24.5231,24.5231,24.5152,24.5152,143900.0
2010-07-19 13:20:00,30.85,30.85,30.83,30.84,201400.0,24.5231,24.5231,24.5072,24.5152,201400.0
2010-07-19 13:25:00,30.84,30.85,30.84,30.84,24700.0,24.5152,24.5231,24.5152,24.5152,24700.0
2010-07-19 13:30:00,30.84,30.88,30.84,30.85,46200.0,24.5152,24.547,24.5152,24.5231,46200.0
2010-07-19 13:35:00,30.84,30.85,30.78,30.78,41300.0,24.5152,24.5231,24.4675,24.4675,41300.0
2010-07-19 13:40:00,30.78,30.8,30.72,30.72,40900.0,24.4675,24.4834,24.4198,24.4198,40900.0
2010-07-19 13:45:00,30.72,30.76,30.72,30.75,61800.0,24.4198,24.4516,24.4198,24.4436,61800.0
2010-07-19 13:50:00,30.74,30.75,30.74,30.74,27600.0,24.4357,24.4436,24.4357,24.4357,27600.0
2010-07-19 13:55:00,30.74,30.75,30.74,30.75,63900.0,24.4357,24.4436,24.4357,24.4436,63900.0
2010-07-19 14:00:00,30.75,30.78,30.74,30.75,60500.0,24.4436,24.4675,24.4357,24.4436,60500.0
2010-07-19 14:05:00,30.74,30.77,30.73,30.75,113200.0,24.4357,24.4595,24.4277,24.4436,113200.0
2010-07-19 14:10:00,30.75,30.78,30.74,30.77,30700.0,24.4436,24.4675,24.4357,24.4595,30700.0
2010-07-19 14:15:00,30.77,30.8,30.75,30.8,96300.0,24.4595,24.4834,24.4436,24.4834,96300.0
2010-07-19 14:20:00,30.8,30.83,30.75,30.82,51200.0,24.4834,24.5072,24.4436,24.4993,51200.0
2010-07-19 14:25:00,30.83,30.83,30.75,30.76,35800.0,24.5072,24.5072,24.4436,24.4516,35800.0
2010-07-19 14:30:00,30.75,30.78,30.75,30.78,48800.0,24.4436,24.4675,24.4436,24.4675,48800.0
2010-07-19 14:35:00,30.78,30.8,30.78,30.8,66000.0,24.4675,24.4834,24.4675,24.4834,66000.0
2010-07-19 14:40:00,30.79,30.83,30.77,30.77,110600.0,24.4754,24.5072,24.4595,24.4595,110600.0
2010-07-19 14:45:00,30.77,30.81,30.76,30.8,72600.0,24.4595,24.4913,24.4516,24.4834,72600.0
2010-07-19 14:50:00,30.8,30.82,30.75,30.82,92600.0,24.4834,24.4993,24.4436,24.4993,92600.0
2010-07-19 14:55:00,30.82,30.83,30.74,30.77,93600.0,24.4993,24.5072,24.4357,24.4595,93600.0
2010-07-19 15:00:00,30.77,30.78,30.72,30.77,146200.0,24.4595,24.4675,24.4198,24.4595,146200.0
2010-07-19 15:05:00,30.77,30.86,30.76,30.83,106000.0,24.4595,24.5311,24.4516,24.5072,106000.0
2010-07-19 15:10:00,30.84,30.92,30.83,30.88,93800.0,24.5152,24.5788,24.5072,24.547,93800.0
2010-07-19 15:15:00,30.88,30.96,30.88,30.92,149500.0,24.547,24.6106,24.547,24.5788,149500.0
2010-07-19 15:20:00,30.91,30.92,30.85,30.86,121500.0,24.5708,24.5788,24.5231,24.5311,121500.0
2010-07-19 15:25:00,30.87,30.87,30.77,30.77,89400.0,24.539,24.539,24.4595,24.4595,89400.0
2010-07-19 15:30:00,30.77,30.81,30.76,30.8,107500.0,24.4595,24.4913,24.4516,24.4834,107500.0
2010-07-19 15:35:00,30.81,30.82,30.77,30.78,113100.0,24.4913,24.4993,24.4595,24.4675,113100.0
2010-07-19 15:40:00,30.77,30.84,30.77,30.83,184700.0,24.4595,24.5152,24.4595,24.5072,184700.0
2010-07-19 15:45:00,30.83,30.87,30.83,30.84,237100.0,24.5072,24.539,24.5072,24.5152,237100.0
2010-07-19 15:50:00,30.85,30.86,30.77,30.81,265500.0,24.5231,24.5311,24.4595,24.4913,265500.0
2010-07-19 15:55:00,30.8,30.88,30.76,30.83,518000.0,24.4834,24.547,24.4516,24.5072,518000.0
2010-07-20 09:30:00,31.35,31.49,30.24,30.67,465600.0,24.9206,25.0319,24.0382,24.38,465600.0
2010-07-20 09:35:00,30.63,30.91,30.62,30.77,382900.0,24.3482,24.5708,24.3403,24.4595,382900.0
2010-07-20 09:40:00,30.76,31.07,30.56,31.06,338900.0,24.4516,24.698,24.2926,24.6901,338900.0
2010-07-20 09:45:00,31.06,31.19,31.01,31.11,221600.0,24.6901,24.7934,24.6503,24.7298,221600.0
2010-07-20 09:50:00,31.1,31.36,31.06,31.34,336300.0,24.7219,24.9285,24.6901,24.9126,336300.0
2010-07-20 09:55:00,31.34,31.35,31.03,31.05,257100.0,24.9126,24.9206,24.6662,24.6821,257100.0
2010-07-20 10:00:00,31.05,31.13,31.05,31.09,182400.0,24.6821,24.7457,24.6821,24.7139,182400.0
2010-07-20 10:05:00,31.09,31.11,31.01,31.05,168400.0,24.7139,24.7298,24.6503,24.6821,168400.0
2010-07-20 10:10:00,31.05,31.26,31.04,31.1,139100.0,24.6821,24.849,24.6742,24.7219,139100.0
2010-07-20 10:15:00,31.07,31.15,31.04,31.1,135400.0,24.698,24.7616,24.6742,24.7219,135400.0
2010-07-20 10:20:00,31.11,31.12,31.04,31.06,410400.0,24.7298,24.7378,24.6742,24.6901,410400.0
2010-07-20 10:25:00,31.06,31.1,30.95,30.96,217300.0,24.6901,24.7219,24.6026,24.6106,217300.0
2010-07-20 10:30:00,30.96,30.97,30.88,30.9,123100.0,24.6106,24.6185,24.547,24.5629,123100.0
2010-07-20 10:35:00,30.91,30.98,30.77,30.77,146500.0,24.5708,24.6265,24.4595,24.4595,146500.0
2010-07-20 10:40:00,30.77,30.77,30.67,30.69,214400.0,24.4595,24.4595,24.38,24.3959,214400.0
2010-07-20 10:45:00,30.69,30.83,30.67,30.77,153700.0,24.3959,24.5072,24.38,24.4595,153700.0
2010-07-20 10:50:00,30.77,30.78,30.68,30.75,75600.0,24.4595,24.4675,24.388,24.4436,75600.0
2010-07-20 10:55:00,30.75,30.76,30.59,30.61,93600.0,24.4436,24.4516,24.3164,24.3323,93600.0
2010-07-20 11:00:00,30.61,30.71,30.6,30.69,89300.0,24.3323,24.4118,24.3244,24.3959,89300.0
2010-07-20 11:05:00,30.69,30.69,30.61,30.66,89200.0,24.3959,24.3959,24.3323,24.3721,89200.0
2010-07-20 11:10:00,30.66,30.86,30.65,30.85,178300.0,24.3721,24.5311,24.3641,24.5231,178300.0
2010-07-20 11:15:00,30.86,30.94,30.81,30.94,117200.0,24.5311,24.5947,24.4913,24.5947,117200.0
2010-07-20 11:20:00,30.94,30.94,30.89,30.9,78100.0,24.5947,24.5947,24.5549,24.5629,78100.0
2010-07-20 11:25:00,30.9,30.9,30.86,30.87,42400.0,24.5629,24.5629,24.5311,24.539,42400.0
2010-07-20 11:30:00,30.86,30.91,30.86,30.87,41200.0,24.5311,24.5708,24.5311,24.539,41200.0
2010-07-20 11:35:00,30.86,30.91,30.86,30.89,32500.0,24.5311,24.5708,24.5311,24.5549,32500.0
2010-07-20 11:40:00,30.89,30.89,30.81,30.84,73900.0,24.5549,24.5549,24.4913,24.5152,73900.0
2010-07-20 11:45:00,30.84,30.85,30.77,30.79,164900.0,24.5152,24.5231,24.4595,24.4754,164900.0
2010-07-20 11:50:00,30.78,30.78,30.68,30.69,95900.0,24.4675,24.4675,24.388,24.3959,95900.0
2010-07-20 11:55:00,30.69,30.71,30.68,30.68,32100.0,24.3959,24.4118,24.388,24.388,32100.0
2010-07-20 12:00:00,30.69,30.69,30.62,30.64,58700.0,24.3959,24.3959,24.3403,24.3562,58700.0
2010-07-20 12:05:00,30.64,30.73,30.63,30.73,35800.0,24.3562,24.4277,24.3482,24.4277,35800.0
2010-07-20 12:10:00,30.72,30.73,30.65,30.65,53400.0,24.4198,24.4277,24.3641,24.3641,53400.0
2010-07-20 12:15:00,30.65,30.66,30.62,30.62,56900.0,24.3641,24.3721,24.3403,24.3403,56900.0
2010-07-20 12:20:00,30.61,30.61,30.55,30.55,54500.0,24.3323,24.3323,24.2847,24.2847,54500.0
2010-07-20 12:25:00,30.55,30.58,30.55,30.58,18200.0,24.2847,24.3085,24.2847,24.3085,18200.0
2010-07-20 12:30:00,30.58,30.67,30.58,30.65,29900.0,24.3085,24.38,24.3085,24.3641,29900.0
2010-07-20 12:35:00,30.64,30.71,30.62,30.63,130400.0,24.3562,24.4118,24.3403,24.3482,130400.0
2010-07-20 12:40:00,30.63,30.66,30.62,30.66,12000.0,24.3482,24.3721,24.3403,24.3721,12000.0
2010-07-20 12:45:00,30.66,30.73,30.66,30.7,51800.0,24.3721,24.4277,24.3721,24.4039,51800.0
2010-07-20 12:50:00,30.7,30.7,30.53,30.53,95900.0,24.4039,24.4039,24.2688,24.2688,95900.0
2010-07-20 12:55:00,30.52,30.53,30.49,30.5,100500.0,24.2608,24.2688,24.237,24.2449,100500.0
2010-07-20 13:00:00,30.51,30.51,30.49,30.5,61700.0,24.2529,24.2529,24.237,24.2449,61700.0
2010-07-20 13:05:00,30.51,30.51,30.47,30.47,77100.0,24.2529,24.2529,24.2211,24.2211,77100.0
2010-07-20 13:10:00,30.48,30.48,30.45,30.46,61800.0,24.229,24.229,24.2052,24.2131,61800.0
2010-07-20 13:15:00,30.46,30.47,30.46,30.47,26700.0,24.2131,24.2211,24.2131,24.2211,26700.0
2010-07-20 13:20:00,30.46,30.51,30.44,30.44,89500.0,24.2131,24.2529,24.1972,24.1972,89500.0
2010-07-20 13:25:00,30.45,30.45,30.42,30.45,33900.0,24.2052,24.2052,24.1813,24.2052,33900.0
2010-07-20 13:30:00,30.45,30.5,30.45,30.5,33100.0,24.2052,24.2449,24.2052,24.2449,33100.0
2010-07-20 13:35:00,30.5,30.62,30.48,30.62,363400.0,24.2449,24.3403,24.229,24.3403,363400.0
2010-07-20 13:40:00,30.62,30.66,30.58,30.59,145300.0,24.3403,24.3721,24.3085,24.3164,145300.0
2010-07-20 13:45:00,30.59,30.59,30.45,30.5,122000.0,24.3164,24.3164,24.2052,24.2449,122000.0
2010-07-20 13:50:00,30.5,30.55,30.49,30.55,87000.0,24.2449,24.2847,24.237,24.2847,87000.0
2010-07-20 13:55:00,30.55,30.62,30.55,30.59,143800.0,24.2847,24.3403,24.2847,24.3164,143800.0
2010-07-20 14:00:00,30.6,30.6,30.54,30.55,80100.0,24.3244,24.3244,24.2767,24.2847,80100.0
2010-07-20 14:05:00,30.55,30.56,30.49,30.49,86300.0,24.2847,24.2926,24.237,24.237,86300.0
2010-07-20 14:10:00,30.49,30.5,30.46,30.46,50500.0,24.237,24.2449,24.2131,24.2131,50500.0
2010-07-20 14:15:00,30.46,30.47,30.42,30.45,72500.0,24.2131,24.2211,24.1813,24.2052,72500.0
2010-07-20 14:20:00,30.45,30.46,30.38,30.39,115100.0,24.2052,24.2131,24.1495,24.1575,115100.0
2010-07-20 14:25:00,30.38,30.47,30.38,30.43,144200.0,24.1495,24.2211,24.1495,24.1893,144200.0
2010-07-20 14:30:00,30.44,30.51,30.41,30.49,162500.0,24.1972,24.2529,24.1734,24.237,162500.0
2010-07-20 14:35:00,30.48,30.49,30.45,30.49,71700.0,24.229,24.237,24.2052,24.237,71700.0
2010-07-20 14:40:00,30.49,30.49,30.44,30.44,55400.0,24.237,24.237,24.1972,24.1972,55400.0
2010-07-20 14:45:00,30.44,30.49,30.43,30.49,73400.0,24.1972,24.237,24.1893,24.237,73400.0
2010-07-20 14:50:00,30.48,30.49,30.39,30.39,184900.0,24.229,24.237,24.1575,24.1575,184900.0
2010-07-20 14:55:00,30.4,30.4,30.31,30.32,130600.0,24.1654,24.1654,24.0939,24.1018,130600.0
2010-07-20 15:00:00,30.33,30.35,30.29,30.35,239300.0,24.1098,24.1257,24.078,24.1257,239300.0
2010-07-20 15:05:00,30.34,30.43,30.34,30.42,83900.0,24.1177,24.1893,24.1177,24.1813,83900.0
2010-07-20 15:10:00,30.43,30.5,30.42,30.46,167900.0,24.1893,24.2449,24.1813,24.2131,167900.0
2010-07-20 15:15:00,30.46,30.51,30.42,30.43,240300.0,24.2131,24.2529,24.1813,24.1893,240300.0
2010-07-20 15:20:00,30.43,30.51,30.4,30.5,160500.0,24.1893,24.2529,24.1654,24.2449,160500.0
2010-07-20 15:25:00,30.49,30.52,30.42,30.47,272700.0,24.237,24.2608,24.1813,24.2211,272700.0
2010-07-20 15:30:00,30.48,30.62,30.47,30.59,346500.0,24.229,24.3403,24.2211,24.3164,346500.0
2010-07-20 15:35:00,30.59,30.62,30.57,30.59,286900.0,24.3164,24.3403,24.3005,24.3164,286900.0
2010-07-20 15:40:00,30.59,30.61,30.55,30.6,329200.0,24.3164,24.3323,24.2847,24.3244,329200.0
2010-07-20 15:45:00,30.61,30.69,30.61,30.68,889100.0,24.3323,24.3959,24.3323,24.388,889100.0
2010-07-20 15:50:00,30.67,30.78,30.67,30.76,475100.0,24.38,24.4675,24.38,24.4516,475100.0
2010-07-20 15:55:00,30.76,30.84,30.74,30.83,844900.0,24.4516,24.5152,24.4357,24.5072,844900.0
2010-07-21 09:30:00,30.85,31.13,30.81,31.06,196200.0,24.5231,24.7457,24.4913,24.6901,196200.0
2010-07-21 09:35:00,31.05,31.08,30.87,30.88,193300.0,24.6821,24.706,24.539,24.547,193300.0
2010-07-21 09:40:00,30.87,30.88,30.8,30.8,126000.0,24.539,24.547,24.4834,24.4834,126000.0
2010-07-21 09:45:00,30.8,30.97,30.74,30.97,269800.0,24.4834,24.6185,24.4357,24.6185,269800.0
2010-07-21 09:50:00,30.97,31.05,30.96,31.0,198300.0,24.6185,24.6821,24.6106,24.6424,198300.0
2010-07-21 09:55:00,30.99,30.99,30.81,30.9,207400.0,24.6344,24.6344,24.4913,24.5629,207400.0
2010-07-21 10:00:00,30.9,30.91,30.83,30.88,123300.0,24.5629,24.5708,24.5072,24.547,123300.0
2010-07-21 10:05:00,30.88,30.92,30.77,30.79,149700.0,24.547,24.5788,24.4595,24.4754,149700.0
2010-07-21 10:10:00,30.8,30.88,30.79,30.88,120000.0,24.4834,24.547,24.4754,24.547,120000.0
2010-07-21 10:15:00,30.88,30.91,30.82,30.91,177600.0,24.547,24.5708,24.4993,24.5708,177600.0
2010-07-21 10:20:00,30.9,30.92,30.86,30.9,104400.0,24.5629,24.5788,24.5311,24.5629,104400.0
2010-07-21 10:25:00,30.9,30.91,30.83,30.84,186000.0,24.5629,24.5708,24.5072,24.5152,186000.0
2010-07-21 10:30:00,30.84,30.93,30.83,30.88,127500.0,24.5152,24.5867,24.5072,24.547,127500.0
2010-07-21 10:35:00,30.88,30.91,30.88,30.9,76600.0,24.547,24.5708,24.547,24.5629,76600.0
2010-07-21 10:40:00,30.9,30.91,30.84,30.9,93000.0,24.5629,24.5708,24.5152,24.5629,93000.0
2010-07-21 10:45:00,30.89,30.92,30.86,30.91,53000.0,24.5549,24.5788,24.5311,24.5708,53000.0
2010-07-21 10:50:00,30.91,30.93,30.88,30.89,79200.0,24.5708,24.5867,24.547,24.5549,79200.0
2010-07-21 10:55:00,30.89,30.9,30.86,30.89,34100.0,24.5549,24.5629,24.5311,24.5549,34100.0
2010-07-21 11:00:00,30.89,30.89,30.83,30.83,95300.0,24.5549,24.5549,24.5072,24.5072,95300.0
2010-07-21 11:05:00,30.83,30.85,30.79,30.8,171000.0,24.5072,24.5231,24.4754,24.4834,171000.0
2010-07-21 11:10:00,30.81,30.85,30.79,30.85,54300.0,24.4913,24.5231,24.4754,24.5231,54300.0
2010-07-21 11:15:00,30.85,30.85,30.82,30.85,81700.0,24.5231,24.5231,24.4993,24.5231,81700.0
2010-07-21 11:20:00,30.85,30.91,30.84,30.91,192200.0,24.5231,24.5708,24.5152,24.5708,192200.0
2010-07-21 11:25:00,30.91,30.93,30.88,30.9,67700.0,24.5708,24.5867,24.547,24.5629,67700.0
2010-07-21 11:30:00,30.89,30.9,30.82,30.84,112300.0,24.5549,24.5629,24.4993,24.5152,112300.0
2010-07-21 11:35:00,30.85,30.87,30.84,30.86,53700.0,24.5231,24.539,24.5152,24.5311,53700.0
2010-07-21 11:40:00,30.87,30.9,30.87,30.9,26300.0,24.539,24.5629,24.539,24.5629,26300.0
2010-07-21 11:45:00,30.9,30.94,30.89,30.93,84400.0,24.5629,24.5947,24.5549,24.5867,84400.0
2010-07-21 11:50:00,30.93,30.94,30.92,30.93,22900.0,24.5867,24.5947,24.5788,24.5867,22900.0
2010-07-21 11:55:00,30.93,30.98,30.93,30.97,62200.0,24.5867,24.6265,24.5867,24.6185,62200.0
2010-07-21 12:00:00,30.96,31.02,30.96,30.99,99700.0,24.6106,24.6583,24.6106,24.6344,99700.0
2010-07-21 12:05:00,30.99,31.04,30.97,31.01,31600.0,24.6344,24.6742,24.6185,24.6503,31600.0
2010-07-21 12:10:00,31.0,31.02,30.98,31.01,201100.0,24.6424,24.6583,24.6265,24.6503,201100.0
2010-07-21 12:15:00,31.01,31.05,30.93,30.93,46400.0,24.6503,24.6821,24.5867,24.5867,46400.0
2010-07-21 12:20:00,30.92,30.92,30.88,30.9,57100.0,24.5788,24.5788,24.547,24.5629,57100.0
2010-07-21 12:25:00,30.9,31.02,30.9,30.92,136400.0,24.5629,24.6583,24.5629,24.5788,136400.0
2010-07-21 12:30:00,30.93,30.93,30.9,30.93,13200.0,24.5867,24.5867,24.5629,24.5867,13200.0
2010-07-21 12:35:00,30.93,30.97,30.91,30.92,57100.0,24.5867,24.6185,24.5708,24.5788,57100.0
2010-07-21 12:40:00,30.93,31.0,30.93,30.98,39400.0,24.5867,24.6424,24.5867,24.6265,39400.0
2010-07-21 12:45:00,30.98,30.99,30.96,30.98,37700.0,24.6265,24.6344,24.6106,24.6265,37700.0
2010-07-21 12:50:00,30.99,30.99,30.94,30.95,37400.0,24.6344,24.6344,24.5947,24.6026,37400.0
2010-07-21 12:55:00,30.95,30.95,30.92,30.95,25600.0,24.6026,24.6026,24.5788,24.6026,25600.0
2010-07-21 13:00:00,30.96,31.0,30.95,30.98,28600.0,24.6106,24.6424,24.6026,24.6265,28600.0
2010-07-21 13:05:00,30.98,31.02,30.97,31.01,19600.0,24.6265,24.6583,24.6185,24.6503,19600.0
2010-07-21 13:10:00,31.02,31.02,30.98,31.01,41300.0,24.6583,24.6583,24.6265,24.6503,41300.0
2010-07-21 13:15:00,31.01,31.03,30.97,30.97,80900.0,24.6503,24.6662,24.6185,24.6185,80900.0
2010-07-21 13:20:00,30.97,31.0,30.97,30.98,24200.0,24.6185,24.6424,24.6185,24.6265,24200.0
2010-07-21 13:25:00,30.99,31.0,30.98,30.98,30500.0,24.6344,24.6424,24.6265,24.6265,30500.0
2010-07-21 13:30:00,30.99,31.0,30.99,30.99,43200.0,24.6344,24.6424,24.6344,24.6344,43200.0
2010-07-21 13:35:00,30.99,31.06,30.98,31.05,78200.0,24.6344,24.6901,24.6265,24.6821,78200.0
2010-07-21 13:40:00,31.05,31.09,31.04,31.08,44300.0,24.6821,24.7139,24.6742,24.706,44300.0
2010-07-21 13:45:00,31.08,31.11,31.06,31.08,95700.0,24.706,24.7298,24.6901,24.706,95700.0
2010-07-21 13:50:00,31.08,31.11,31.05,31.06,161400.0,24.706,24.7298,24.6821,24.6901,161400.0
2010-07-21 13:55:00,31.05,31.07,31.0,31.0,28200.0,24.6821,24.698,24.6424,24.6424,28200.0
2010-07-21 14:00:00,31.0,31.03,30.92,31.01,131600.0,24.6424,24.6662,24.5788,24.6503,131600.0
2010-07-21 14:05:00,31.01,31.01,30.91,30.91,79400.0,24.6503,24.6503,24.5708,24.5708,79400.0
2010-07-21 14:10:00,30.91,30.91,30.65,30.73,200600.0,24.5708,24.5708,24.3641,24.4277,200600.0
2010-07-21 14:15:00,30.74,30.83,30.71,30.78,117000.0,24.4357,24.5072,24.4118,24.4675,117000.0
2010-07-21 14:20:00,30.78,30.83,30.73,30.81,143000.0,24.4675,24.5072,24.4277,24.4913,143000.0
2010-07-21 14:25:00,30.81,30.84,30.76,30.77,78700.0,24.4913,24.5152,24.4516,24.4595,78700.0
2010-07-21 14:30:00,30.77,30.8,30.67,30.68,141300.0,24.4595,24.4834,24.38,24.388,141300.0
2010-07-21 14:35:00,30.69,30.72,30.6,30.71,156200.0,24.3959,24.4198,24.3244,24.4118,156200.0
2010-07-21 14:40:00,30.71,30.72,30.65,30.66,117900.0,24.4118,24.4198,24.3641,24.3721,117900.0
2010-07-21 14:45:00,30.65,30.7,30.65,30.66,81200.0,24.3641,24.4039,24.3641,24.3721,81200.0
2010-07-21 14:50:00,30.65,30.69,30.6,30.6,167300.0,24.3641,24.3959,24.3244,24.3244,167300.0
2010-07-21 14:55:00,30.6,30.62,30.58,30.61,174600.0,24.3244,24.3403,24.3085,24.3323,174600.0
2010-07-21 15:00:00,30.62,30.64,30.59,30.62,200200.0,24.3403,24.3562,24.3164,24.3403,200200.0
2010-07-21 15:05:00,30.62,30.74,30.62,30.72,191200.0,24.3403,24.4357,24.3403,24.4198,191200.0
2010-07-21 15:10:00,30.72,30.73,30.65,30.7,65700.0,24.4198,24.4277,24.3641,24.4039,65700.0
2010-07-21 15:15:00,30.7,30.7,30.62,30.63,123600.0,24.4039,24.4039,24.3403,24.3482,123600.0
2010-07-21 15:20:00,30.63,30.65,30.59,30.63,63600.0,24.3482,24.3641,24.3164,24.3482,63600.0
2010-07-21 15:25:00,30.64,30.68,30.62,30.66,80900.0,24.3562,24.388,24.3403,24.3721,80900.0
2010-07-21 15:30:00,30.66,30.72,30.64,30.67,135700.0,24.3721,24.4198,24.3562,24.38,135700.0
2010-07-21 15:35:00,30.67,30.7,30.66,30.68,83200.0,24.38,24.4039,24.3721,24.388,83200.0
2010-07-21 15:40:00,30.68,30.71,30.66,30.71,146400.0,24.388,24.4118,24.3721,24.4118,146400.0
2010-07-21 15:45:00,30.71,30.77,30.71,30.72,208800.0,24.4118,24.4595,24.4118,24.4198,208800.0
2010-07-21 15:50:00,30.72,30.78,30.64,30.64,221000.0,24.4198,24.4675,24.3562,24.3562,221000.0
2010-07-21 15:55:00,30.65,30.7,30.62,30.7,389600.0,24.3641,24.4039,24.3403,24.4039,389600.0
2010-07-22 09:30:00,31.09,31.09,30.85,30.89,176900.0,24.7139,24.7139,24.5231,24.5549,176900.0
2010-07-22 09:35:00,30.91,30.91,30.76,30.78,143000.0,24.5708,24.5708,24.4516,24.4675,143000.0
2010-07-22 09:40:00,30.77,30.81,30.65,30.81,198400.0,24.4595,24.4913,24.3641,24.4913,198400.0
2010-07-22 09:45:00,30.81,30.93,30.79,30.91,107600.0,24.4913,24.5867,24.4754,24.5708,107600.0
2010-07-22 09:50:00,30.91,30.96,30.88,30.95,111400.0,24.5708,24.6106,24.547,24.6026,111400.0
2010-07-22 09:55:00,30.96,30.98,30.89,30.9,124000.0,24.6106,24.6265,24.5549,24.5629,124000.0
2010-07-22 10:00:00,30.9,31.04,30.9,30.99,186200.0,24.5629,24.6742,24.5629,24.6344,186200.0
2010-07-22 10:05:00,31.01,31.02,30.94,30.99,75200.0,24.6503,24.6583,24.5947,24.6344,75200.0
2010-07-22 10:10:00,30.99,31.02,30.97,31.0,87500.0,24.6344,24.6583,24.6185,24.6424,87500.0
2010-07-22 10:15:00,31.0,31.01,30.98,30.99,49400.0,24.6424,24.6503,24.6265,24.6344,49400.0
2010-07-22 10:20:00,31.0,31.02,30.95,30.96,149500.0,24.6424,24.6583,24.6026,24.6106,149500.0
2010-07-22 10:25:00,30.96,31.11,30.96,31.01,97200.0,24.6106,24.7298,24.6106,24.6503,97200.0
2010-07-22 10:30:00,31.02,31.04,30.95,30.95,73500.0,24.6583,24.6742,24.6026,24.6026,73500.0
2010-07-22 10:35:00,30.95,31.01,30.94,30.95,105900.0,24.6026,24.6503,24.5947,24.6026,105900.0
2010-07-22 10:40:00,30.95,31.03,30.92,31.02,236400.0,24.6026,24.6662,24.5788,24.6583,236400.0
2010-07-22 10:45:00,31.02,31.09,30.96,30.97,326200.0,24.6583,24.7139,24.6106,24.6185,326200.0
2010-07-22 10:50:00,30.97,31.11,30.97,31.08,109100.0,24.6185,24.7298,24.6185,24.706,109100.0
2010-07-22 10:55:00,31.07,31.07,31.0,31.02,61000.0,24.698,24.698,24.6424,24.6583,61000.0
2010-07-22 11:00:00,31.02,31.03,30.96,30.99,68200.0,24.6583,24.6662,24.6106,24.6344,68200.0
2010-07-22 11:05:00,30.99,31.01,30.95,31.0,119700.0,24.6344,24.6503,24.6026,24.6424,119700.0
2010-07-22 11:10:00,31.0,31.08,31.0,31.05,62700.0,24.6424,24.706,24.6424,24.6821,62700.0
2010-07-22 11:15:00,31.05,31.07,30.98,31.0,152500.0,24.6821,24.698,24.6265,24.6424,152500.0
2010-07-22 11:20:00,31.0,31.02,30.94,31.01,98000.0,24.6424,24.6583,24.5947,24.6503,98000.0
2010-07-22 11:25:00,31.01,31.13,31.01,31.13,111000.0,24.6503,24.7457,24.6503,24.7457,111000.0
2010-07-22 11:30:00,31.12,31.16,31.11,31.11,102900.0,24.7378,24.7695,24.7298,24.7298,102900.0
2010-07-22 11:35:00,31.11,31.11,31.01,31.02,50000.0,24.7298,24.7298,24.6503,24.6583,50000.0
2010-07-22 11:40:00,31.01,31.03,30.98,30.99,57900.0,24.6503,24.6662,24.6265,24.6344,57900.0
2010-07-22 11:45:00,30.98,31.05,30.97,30.98,83500.0,24.6265,24.6821,24.6185,24.6265,83500.0
2010-07-22 11:50:00,30.98,31.0,30.87,30.88,80200.0,24.6265,24.6424,24.539,24.547,80200.0
2010-07-22 11:55:00,30.87,30.9,30.83,30.86,44200.0,24.539,24.5629,24.5072,24.5311,44200.0
2010-07-22 12:00:00,30.86,30.87,30.84,30.86,133700.0,24.5311,24.539,24.5152,24.5311,133700.0
2010-07-22 12:05:00,30.87,30.92,30.84,30.92,32200.0,24.539,24.5788,24.5152,24.5788,32200.0
2010-07-22 12:10:00,30.92,30.98,30.92,30.97,30900.0,24.5788,24.6265,24.5788,24.6185,30900.0
2010-07-22 12:15:00,30.98,31.01,30.97,31.01,42900.0,24.6265,24.6503,24.6185,24.6503,42900.0
2010-07-22 12:20:00,31.0,31.06,30.96,30.98,53800.0,24.6424,24.6901,24.6106,24.6265,53800.0
2010-07-22 12:25:00,30.97,30.98,30.92,30.94,55400.0,24.6185,24.6265,24.5788,24.5947,55400.0
2010-07-22 12:30:00,30.94,30.98,30.9,30.97,383400.0,24.5947,24.6265,24.5629,24.6185,383400.0
2010-07-22 12:35:00,30.97,31.0,30.97,31.0,55400.0,24.6185,24.6424,24.6185,24.6424,55400.0
2010-07-22 12:40:00,31.0,31.01,30.99,30.99,29600.0,24.6424,24.6503,24.6344,24.6344,29600.0
2010-07-22 12:45:00,30.99,31.03,30.98,31.03,117400.0,24.6344,24.6662,24.6265,24.6662,117400.0
2010-07-22 12:50:00,31.03,31.04,31.0,31.04,55900.0,24.6662,24.6742,24.6424,24.6742,55900.0
2010-07-22 12:55:00,31.04,31.07,31.02,31.03,77100.0,24.6742,24.698,24.6583,24.6662,77100.0
2010-07-22 13:00:00,31.02,31.04,31.01,31.02,93500.0,24.6583,24.6742,24.6503,24.6583,93500.0
2010-07-22 13:05:00,31.01,31.02,30.99,31.02,99800.0,24.6503,24.6583,24.6344,24.6583,99800.0
2010-07-22 13:10:00,31.03,31.05,31.03,31.05,30200.0,24.6662,24.6821,24.6662,24.6821,30200.0
2010-07-22 13:15:00,31.05,31.05,31.04,31.05,44900.0,24.6821,24.6821,24.6742,24.6821,44900.0
2010-07-22 13:20:00,31.05,31.05,31.04,31.05,30300.0,24.6821,24.6821,24.6742,24.6821,30300.0
2010-07-22 13:25:00,31.06,31.08,31.04,31.06,66500.0,24.6901,24.706,24.6742,24.6901,66500.0
2010-07-22 13:30:00,31.04,31.06,31.04,31.06,39500.0,24.6742,24.6901,24.6742,24.6901,39500.0
2010-07-22 13:35:00,31.05,31.07,31.05,31.06,26500.0,24.6821,24.698,24.6821,24.6901,26500.0
2010-07-22 13:40:00,31.07,31.08,31.04,31.04,46500.0,24.698,24.706,24.6742,24.6742,46500.0
2010-07-22 13:45:00,31.05,31.05,31.04,31.05,10000.0,24.6821,24.6821,24.6742,24.6821,10000.0
2010-07-22 13:50:00,31.05,31.08,31.05,31.07,29800.0,24.6821,24.706,24.6821,24.698,29800.0
2010-07-22 13:55:00,31.07,31.08,31.04,31.04,48600.0,24.698,24.706,24.6742,24.6742,48600.0
2010-07-22 14:00:00,31.04,31.06,31.03,31.05,70100.0,24.6742,24.6901,24.6662,24.6821,70100.0
2010-07-22 14:05:00,31.04,31.09,31.04,31.09,129700.0,24.6742,24.7139,24.6742,24.7139,129700.0
2010-07-22 14:10:00,31.09,31.12,31.08,31.12,101900.0,24.7139,24.7378,24.706,24.7378,101900.0
2010-07-22 14:15:00,31.12,31.15,31.1,31.11,163700.0,24.7378,24.7616,24.7219,24.7298,163700.0
2010-07-22 14:20:00,31.12,31.12,31.1,31.1,38900.0,24.7378,24.7378,24.7219,24.7219,38900.0
2010-07-22 14:25:00,31.1,31.14,31.1,31.14,135600.0,24.7219,24.7537,24.7219,24.7537,135600.0
2010-07-22 14:30:00,31.14,31.2,31.13,31.19,175700.0,24.7537,24.8013,24.7457,24.7934,175700.0
2010-07-22 14:35:00,31.19,31.2,31.15,31.15,108900.0,24.7934,24.8013,24.7616,24.7616,108900.0
2010-07-22 14:40:00,31.15,31.16,31.11,31.11,90600.0,24.7616,24.7695,24.7298,24.7298,90600.0
2010-07-22 14:45:00,31.12,31.13,31.06,31.13,141700.0,24.7378,24.7457,24.6901,24.7457,141700.0
2010-07-22 14:50:00,31.12,31.13,31.08,31.1,112400.0,24.7378,24.7457,24.706,24.7219,112400.0
2010-07-22 14:55:00,31.09,31.13,31.09,31.12,81600.0,24.7139,24.7457,24.7139,24.7378,81600.0
2010-07-22 15:00:00,31.13,31.13,31.12,31.12,80400.0,24.7457,24.7457,24.7378,24.7378,80400.0
2010-07-22 15:05:00,31.12,31.13,31.07,31.07,80200.0,24.7378,24.7457,24.698,24.698,80200.0
2010-07-22 15:10:00,31.07,31.09,31.03,31.08,127400.0,24.698,24.7139,24.6662,24.706,127400.0
2010-07-22 15:15:00,31.08,31.11,31.08,31.11,180300.0,24.706,24.7298,24.706,24.7298,180300.0
2010-07-22 15:20:00,31.11,31.14,31.1,31.14,93500.0,24.7298,24.7537,24.7219,24.7537,93500.0
2010-07-22 15:25:00,31.14,31.16,31.13,31.14,98300.0,24.7537,24.7695,24.7457,24.7537,98300.0
2010-07-22 15:30:00,31.14,31.15,31.06,31.07,163300.0,24.7537,24.7616,24.6901,24.698,163300.0
2010-07-22 15:35:00,31.06,31.07,30.94,30.94,319200.0,24.6901,24.698,24.5947,24.5947,319200.0
2010-07-22 15:40:00,30.95,30.95,30.9,30.9,246000.0,24.6026,24.6026,24.5629,24.5629,246000.0
2010-07-22 15:45:00,30.91,31.0,30.9,30.99,402100.0,24.5708,24.6424,24.5629,24.6344,402100.0
2010-07-22 15:50:00,30.99,31.0,30.94,30.96,178300.0,24.6344,24.6424,24.5947,24.6106,178300.0
2010-07-22 15:55:00,30.97,31.02,30.95,30.99,389700.0,24.6185,24.6583,24.6026,24.6344,389700.0
2010-07-23 09:30:00,31.0,31.09,30.96,31.0,70200.0,24.6424,24.7139,24.6106,24.6424,70200.0
2010-07-23 09:35:00,31.01,31.12,31.0,31.1,43500.0,24.6503,24.7378,24.6424,24.7219,43500.0
2010-07-23 09:40:00,31.11,31.25,31.1,31.23,64500.0,24.7298,24.8411,24.7219,24.8252,64500.0
2010-07-23 09:45:00,31.24,31.25,31.13,31.13,51200.0,24.8331,24.8411,24.7457,24.7457,51200.0
2010-07-23 09:50:00,31.13,31.16,31.05,31.13,46000.0,24.7457,24.7695,24.6821,24.7457,46000.0
2010-07-23 09:55:00,31.13,31.18,31.05,31.05,72400.0,24.7457,24.7854,24.6821,24.6821,72400.0
2010-07-23 10:00:00,31.05,31.06,30.98,30.98,120300.0,24.6821,24.6901,24.6265,24.6265,120300.0
2010-07-23 10:05:00,30.97,31.02,30.93,31.02,73600.0,24.6185,24.6583,24.5867,24.6583,73600.0
2010-07-23 10:10:00,31.02,31.06,30.98,31.04,49800.0,24.6583,24.6901,24.6265,24.6742,49800.0
2010-07-23 10:15:00,31.05,31.08,31.02,31.07,36900.0,24.6821,24.706,24.6583,24.698,36900.0
2010-07-23 10:20:00,31.08,31.09,31.06,31.07,46700.0,24.706,24.7139,24.6901,24.698,46700.0
2010-07-23 10:25:00,31.07,31.13,31.06,31.11,60600.0,24.698,24.7457,24.6901,24.7298,60600.0
2010-07-23 10:30:00,31.11,31.13,31.04,31.05,81900.0,24.7298,24.7457,24.6742,24.6821,81900.0
2010-07-23 10:35:00,31.05,31.05,31.02,31.04,49400.0,24.6821,24.6821,24.6583,24.6742,49400.0
2010-07-23 10:40:00,31.05,31.09,31.04,31.07,102500.0,24.6821,24.7139,24.6742,24.698,102500.0
2010-07-23 10:45:00,31.07,31.09,31.06,31.07,55700.0,24.698,24.7139,24.6901,24.698,55700.0
2010-07-23 10:50:00,31.07,31.07,30.97,30.99,39600.0,24.698,24.698,24.6185,24.6344,39600.0
2010-07-23 10:55:00,30.99,31.06,30.99,31.03,107400.0,24.6344,24.6901,24.6344,24.6662,107400.0
2010-07-23 11:00:00,31.02,31.05,30.99,31.03,68300.0,24.6583,24.6821,24.6344,24.6662,68300.0
2010-07-23 11:05:00,31.03,31.03,30.99,31.0,52200.0,24.6662,24.6662,24.6344,24.6424,52200.0
2010-07-23 11:10:00,31.01,31.04,31.0,31.03,66300.0,24.6503,24.6742,24.6424,24.6662,66300.0
2010-07-23 11:15:00,31.04,31.05,30.98,30.98,60900.0,24.6742,24.6821,24.6265,24.6265,60900.0
2010-07-23 11:20:00,30.98,31.01,30.95,31.01,33000.0,24.6265,24.6503,24.6026,24.6503,33000.0
2010-07-23 11:25:00,31.01,31.05,31.0,31.05,67800.0,24.6503,24.6821,24.6424,24.6821,67800.0
2010-07-23 11:30:00,31.05,31.11,31.04,31.08,95900.0,24.6821,24.7298,24.6742,24.706,95900.0
2010-07-23 11:35:00,31.07,31.08,31.04,31.04,40200.0,24.698,24.706,24.6742,24.6742,40200.0
2010-07-23 11:40:00,31.05,31.06,31.0,31.02,33000.0,24.6821,24.6901,24.6424,24.6583,33000.0
2010-07-23 11:45:00,31.02,31.07,31.01,31.07,56100.0,24.6583,24.698,24.6503,24.698,56100.0
2010-07-23 11:50:00,31.07,31.08,31.01,31.01,69400.0,24.698,24.706,24.6503,24.6503,69400.0
2010-07-23 11:55:00,31.02,31.02,30.96,31.0,59000.0,24.6583,24.6583,24.6106,24.6424,59000.0
2010-07-23 12:00:00,31.01,31.09,30.94,30.95,137900.0,24.6503,24.7139,24.5947,24.6026,137900.0
2010-07-23 12:05:00,30.96,31.0,30.93,30.94,51300.0,24.6106,24.6424,24.5867,24.5947,51300.0
2010-07-23 12:10:00,30.93,30.96,30.85,30.96,200400.0,24.5867,24.6106,24.5231,24.6106,200400.0
2010-07-23 12:15:00,30.95,30.99,30.9,30.95,41700.0,24.6026,24.6344,24.5629,24.6026,41700.0
2010-07-23 12:20:00,30.95,30.96,30.89,30.9,42500.0,24.6026,24.6106,24.5549,24.5629,42500.0
2010-07-23 12:25:00,30.9,30.91,30.77,30.78,49600.0,24.5629,24.5708,24.4595,24.4675,49600.0
2010-07-23 12:30:00,30.78,30.82,30.74,30.8,63500.0,24.4675,24.4993,24.4357,24.4834,63500.0
2010-07-23 12:35:00,30.81,30.83,30.78,30.82,36700.0,24.4913,24.5072,24.4675,24.4993,36700.0
2010-07-23 12:40:00,30.81,30.85,30.8,30.81,31400.0,24.4913,24.5231,24.4834,24.4913,31400.0
2010-07-23 12:45:00,30.81,30.81,30.75,30.76,27200.0,24.4913,24.4913,24.4436,24.4516,27200.0
2010-07-23 12:50:00,30.76,30.82,30.76,30.81,30100.0,24.4516,24.4993,24.4516,24.4913,30100.0
2010-07-23 12:55:00,30.81,30.87,30.81,30.85,78400.0,24.4913,24.539,24.4913,24.5231,78400.0
2010-07-23 13:00:00,30.85,30.88,30.85,30.85,23300.0,24.5231,24.547,24.5231,24.5231,23300.0
2010-07-23 13:05:00,30.85,30.86,30.81,30.81,32300.0,24.5231,24.5311,24.4913,24.4913,32300.0
2010-07-23 13:10:00,30.81,30.84,30.8,30.83,34900.0,24.4913,24.5152,24.4834,24.5072,34900.0
2010-07-23 13:15:00,30.83,30.91,30.83,30.87,43800.0,24.5072,24.5708,24.5072,24.539,43800.0
2010-07-23 13:20:00,30.87,30.94,30.85,30.93,61300.0,24.539,24.5947,24.5231,24.5867,61300.0
2010-07-23 13:25:00,30.93,31.01,30.93,31.0,79300.0,24.5867,24.6503,24.5867,24.6424,79300.0
2010-07-23 13:30:00,30.99,31.04,30.98,30.99,55700.0,24.6344,24.6742,24.6265,24.6344,55700.0
2010-07-23 13:35:00,30.99,31.0,30.97,30.97,48000.0,24.6344,24.6424,24.6185,24.6185,48000.0
2010-07-23 13:40:00,30.97,31.0,30.97,30.97,56800.0,24.6185,24.6424,24.6185,24.6185,56800.0
2010-07-23 13:45:00,30.98,30.98,30.93,30.94,45900.0,24.6265,24.6265,24.5867,24.5947,45900.0
2010-07-23 13:50:00,30.93,30.94,30.91,30.92,48300.0,24.5867,24.5947,24.5708,24.5788,48300.0
2010-07-23 13:55:00,30.91,30.94,30.9,30.91,52000.0,24.5708,24.5947,24.5629,24.5708,52000.0
2010-07-23 14:00:00,30.92,31.0,30.9,31.0,88800.0,24.5788,24.6424,24.5629,24.6424,88800.0
2010-07-23 14:05:00,31.0,31.0,30.95,30.95,114900.0,24.6424,24.6424,24.6026,24.6026,114900.0
2010-07-23 14:10:00,30.95,30.97,30.95,30.97,28700.0,24.6026,24.6185,24.6026,24.6185,28700.0
2010-07-23 14:15:00,30.97,30.97,30.94,30.94,27100.0,24.6185,24.6185,24.5947,24.5947,27100.0
2010-07-23 14:20:00,30.95,30.95,30.86,30.86,40800.0,24.6026,24.6026,24.5311,24.5311,40800.0
2010-07-23 14:25:00,30.86,30.88,30.85,30.88,26700.0,24.5311,24.547,24.5231,24.547,26700.0
2010-07-23 14:30:00,30.88,30.89,30.82,30.82,57500.0,24.547,24.5549,24.4993,24.4993,57500.0
2010-07-23 14:35:00,30.82,30.83,30.78,30.81,41900.0,24.4993,24.5072,24.4675,24.4913,41900.0
2010-07-23 14:40:00,30.81,30.85,30.8,30.85,46300.0,24.4913,24.5231,24.4834,24.5231,46300.0
2010-07-23 14:45:00,30.85,30.88,30.82,30.82,41300.0,24.5231,24.547,24.4993,24.4993,41300.0
2010-07-23 14:50:00,30.83,30.88,30.82,30.88,43400.0,24.5072,24.547,24.4993,24.547,43400.0
2010-07-23 14:55:00,30.88,30.9,30.82,30.83,82500.0,24.547,24.5629,24.4993,24.5072,82500.0
2010-07-23 15:00:00,30.83,30.87,30.83,30.86,60600.0,24.5072,24.539,24.5072,24.5311,60600.0
2010-07-23 15:05:00,30.86,30.87,30.82,30.85,80400.0,24.5311,24.539,24.4993,24.5231,80400.0
2010-07-23 15:10:00,30.85,30.85,30.8,30.8,46200.0,24.5231,24.5231,24.4834,24.4834,46200.0
2010-07-23 15:15:00,30.8,30.86,30.79,30.85,129200.0,24.4834,24.5311,24.4754,24.5231,129200.0
2010-07-23 15:20:00,30.85,30.88,30.82,30.84,117700.0,24.5231,24.547,24.4993,24.5152,117700.0
2010-07-23 15:25:00,30.84,30.85,30.8,30.82,51100.0,24.5152,24.5231,24.4834,24.4993,51100.0
2010-07-23 15:30:00,30.83,30.9,30.82,30.89,79200.0,24.5072,24.5629,24.4993,24.5549,79200.0
2010-07-23 15:35:00,30.9,30.93,30.82,30.83,103600.0,24.5629,24.5867,24.4993,24.5072,103600.0
2010-07-23 15:40:00,30.83,30.84,30.76,30.79,124500.0,24.5072,24.5152,24.4516,24.4754,124500.0
2010-07-23 15:45:00,30.8,30.85,30.8,30.83,155600.0,24.4834,24.5231,24.4834,24.5072,155600.0
2010-07-23 15:50:00,30.82,30.88,30.82,30.88,175500.0,24.4993,24.547,24.4993,24.547,175500.0
2010-07-23 15:55:00,30.88,30.93,30.87,30.93,371500.0,24.547,24.5867,24.539,24.5867,371500.0
2010-07-26 09:30:00,30.84,30.93,30.84,30.9,58100.0,24.5152,24.5867,24.5152,24.5629,58100.0
2010-07-26 09:35:00,30.91,31.1,30.91,31.04,63900.0,24.5708,24.7219,24.5708,24.6742,63900.0
2010-07-26 09:40:00,31.02,31.16,30.88,31.15,107900.0,24.6583,24.7695,24.547,24.7616,107900.0
2010-07-26 09:45:00,31.15,31.26,31.15,31.2,75000.0,24.7616,24.849,24.7616,24.8013,75000.0
2010-07-26 09:50:00,31.22,31.24,31.15,31.22,42200.0,24.8172,24.8331,24.7616,24.8172,42200.0
2010-07-26 09:55:00,31.22,31.3,31.22,31.28,74500.0,24.8172,24.8808,24.8172,24.8649,74500.0
2010-07-26 10:00:00,31.29,31.43,31.25,31.41,223500.0,24.8729,24.9842,24.8411,24.9683,223500.0
2010-07-26 10:05:00,31.4,31.43,31.3,31.32,72100.0,24.9603,24.9842,24.8808,24.8967,72100.0
2010-07-26 10:10:00,31.31,31.44,31.31,31.44,77500.0,24.8888,24.9921,24.8888,24.9921,77500.0
2010-07-26 10:15:00,31.44,31.48,31.41,31.41,81200.0,24.9921,25.0239,24.9683,24.9683,81200.0
2010-07-26 10:20:00,31.41,31.44,31.39,31.44,103400.0,24.9683,24.9921,24.9524,24.9921,103400.0
2010-07-26 10:25:00,31.44,31.46,31.34,31.37,86900.0,24.9921,25.008,24.9126,24.9365,86900.0
2010-07-26 10:30:00,31.38,31.41,31.25,31.26,88700.0,24.9444,24.9683,24.8411,24.849,88700.0
2010-07-26 10:35:00,31.26,31.31,31.26,31.27,67500.0,24.849,24.8888,24.849,24.857,67500.0
2010-07-26 10:40:00,31.29,31.36,31.28,31.31,36100.0,24.8729,24.9285,24.8649,24.8888,36100.0
2010-07-26 10:45:00,31.3,31.33,31.27,31.31,71900.0,24.8808,24.9047,24.857,24.8888,71900.0
2010-07-26 10:50:00,31.31,31.38,31.27,31.29,191300.0,24.8888,24.9444,24.857,24.8729,191300.0
2010-07-26 10:55:00,31.28,31.31,31.25,31.28,80100.0,24.8649,24.8888,24.8411,24.8649,80100.0
2010-07-26 11:00:00,31.28,31.3,31.22,31.25,133200.0,24.8649,24.8808,24.8172,24.8411,133200.0
2010-07-26 11:05:00,31.24,31.27,31.22,31.26,42200.0,24.8331,24.857,24.8172,24.849,42200.0
2010-07-26 11:10:00,31.27,31.29,31.21,31.26,69800.0,24.857,24.8729,24.8093,24.849,69800.0
2010-07-26 11:15:00,31.26,31.38,31.26,31.37,91200.0,24.849,24.9444,24.849,24.9365,91200.0
2010-07-26 11:20:00,31.38,31.39,31.25,31.25,75600.0,24.9444,24.9524,24.8411,24.8411,75600.0
2010-07-26 11:25:00,31.26,31.3,31.25,31.27,39200.0,24.849,24.8808,24.8411,24.857,39200.0
2010-07-26 11:30:00,31.26,31.29,31.26,31.28,36100.0,24.849,24.8729,24.849,24.8649,36100.0
2010-07-26 11:35:00,31.28,31.3,31.28,31.29,34700.0,24.8649,24.8808,24.8649,24.8729,34700.0
2010-07-26 11:40:00,31.29,31.31,31.28,31.29,35800.0,24.8729,24.8888,24.8649,24.8729,35800.0
2010-07-26 11:45:00,31.29,31.31,31.28,31.3,65300.0,24.8729,24.8888,24.8649,24.8808,65300.0
2010-07-26 11:50:00,31.3,31.3,31.26,31.28,72300.0,24.8808,24.8808,24.849,24.8649,72300.0
2010-07-26 11:55:00,31.29,31.29,31.24,31.27,27300.0,24.8729,24.8729,24.8331,24.857,27300.0
2010-07-26 12:00:00,31.27,31.28,31.21,31.23,36600.0,24.857,24.8649,24.8093,24.8252,36600.0
2010-07-26 12:05:00,31.23,31.3,31.22,31.3,31500.0,24.8252,24.8808,24.8172,24.8808,31500.0
2010-07-26 12:10:00,31.3,31.3,31.25,31.25,38500.0,24.8808,24.8808,24.8411,24.8411,38500.0
2010-07-26 12:15:00,31.25,31.26,31.23,31.24,19900.0,24.8411,24.849,24.8252,24.8331,19900.0
2010-07-26 12:20:00,31.24,31.28,31.24,31.28,17500.0,24.8331,24.8649,24.8331,24.8649,17500.0
2010-07-26 12:25:00,31.28,31.31,31.25,31.25,50800.0,24.8649,24.8888,24.8411,24.8411,50800.0
2010-07-26 12:30:00,31.25,31.27,31.24,31.25,26900.0,24.8411,24.857,24.8331,24.8411,26900.0
2010-07-26 12:35:00,31.25,31.28,31.24,31.24,52200.0,24.8411,24.8649,24.8331,24.8331,52200.0
2010-07-26 12:40:00,31.23,31.23,31.19,31.2,25500.0,24.8252,24.8252,24.7934,24.8013,25500.0
2010-07-26 12:45:00,31.19,31.19,31.17,31.19,23800.0,24.7934,24.7934,24.7775,24.7934,23800.0
2010-07-26 12:50:00,31.18,31.22,31.18,31.19,35300.0,24.7854,24.8172,24.7854,24.7934,35300.0
2010-07-26 12:55:00,31.18,31.19,31.16,31.19,19000.0,24.7854,24.7934,24.7695,24.7934,19000.0
2010-07-26 13:00:00,31.19,31.22,31.18,31.22,49500.0,24.7934,24.8172,24.7854,24.8172,49500.0
2010-07-26 13:05:00,31.22,31.22,31.15,31.15,41700.0,24.8172,24.8172,24.7616,24.7616,41700.0
2010-07-26 13:10:00,31.15,31.16,31.14,31.15,28800.0,24.7616,24.7695,24.7537,24.7616,28800.0
2010-07-26 13:15:00,31.15,31.16,31.14,31.15,21000.0,24.7616,24.7695,24.7537,24.7616,21000.0
2010-07-26 13:20:00,31.15,31.16,31.14,31.16,24500.0,24.7616,24.7695,24.7537,24.7695,24500.0
2010-07-26 13:25:00,31.16,31.19,31.16,31.18,27400.0,24.7695,24.7934,24.7695,24.7854,27400.0
2010-07-26 13:30:00,31.18,31.21,31.18,31.2,24100.0,24.7854,24.8093,24.7854,24.8013,24100.0
2010-07-26 13:35:00,31.2,31.22,31.17,31.21,47900.0,24.8013,24.8172,24.7775,24.8093,47900.0
2010-07-26 13:40:00,31.21,31.25,31.2,31.24,23800.0,24.8093,24.8411,24.8013,24.8331,23800.0
2010-07-26 13:45:00,31.25,31.26,31.17,31.17,49700.0,24.8411,24.849,24.7775,24.7775,49700.0
2010-07-26 13:50:00,31.18,31.23,31.17,31.23,43300.0,24.7854,24.8252,24.7775,24.8252,43300.0
2010-07-26 13:55:00,31.23,31.26,31.22,31.26,41100.0,24.8252,24.849,24.8172,24.849,41100.0
2010-07-26 14:00:00,31.25,31.28,31.25,31.27,34700.0,24.8411,24.8649,24.8411,24.857,34700.0
2010-07-26 14:05:00,31.28,31.3,31.26,31.28,29500.0,24.8649,24.8808,24.849,24.8649,29500.0
2010-07-26 14:10:00,31.28,31.3,31.28,31.29,22100.0,24.8649,24.8808,24.8649,24.8729,22100.0
2010-07-26 14:15:00,31.3,31.3,31.28,31.3,22300.0,24.8808,24.8808,24.8649,24.8808,22300.0
2010-07-26 14:20:00,31.3,31.3,31.23,31.23,323600.0,24.8808,24.8808,24.8252,24.8252,323600.0
2010-07-26 14:25:00,31.23,31.25,31.2,31.21,53800.0,24.8252,24.8411,24.8013,24.8093,53800.0
2010-07-26 14:30:00,31.22,31.23,31.21,31.22,34000.0,24.8172,24.8252,24.8093,24.8172,34000.0
2010-07-26 14:35:00,31.23,31.25,31.21,31.21,29800.0,24.8252,24.8411,24.8093,24.8093,29800.0
2010-07-26 14:40:00,31.21,31.25,31.2,31.25,31000.0,24.8093,24.8411,24.8013,24.8411,31000.0
2010-07-26 14:45:00,31.25,31.27,31.24,31.26,36700.0,24.8411,24.857,24.8331,24.849,36700.0
2010-07-26 14:50:00,31.26,31.27,31.24,31.25,26300.0,24.849,24.857,24.8331,24.8411,26300.0
2010-07-26 14:55:00,31.25,31.3,31.25,31.25,34200.0,24.8411,24.8808,24.8411,24.8411,34200.0
2010-07-26 15:00:00,31.25,31.3,31.24,31.3,43700.0,24.8411,24.8808,24.8331,24.8808,43700.0
2010-07-26 15:05:00,31.3,31.33,31.29,31.3,52000.0,24.8808,24.9047,24.8729,24.8808,52000.0
2010-07-26 15:10:00,31.31,31.35,31.3,31.34,30000.0,24.8888,24.9206,24.8808,24.9126,30000.0
2010-07-26 15:15:00,31.34,31.35,31.31,31.33,77600.0,24.9126,24.9206,24.8888,24.9047,77600.0
2010-07-26 15:20:00,31.33,31.37,31.33,31.37,39400.0,24.9047,24.9365,24.9047,24.9365,39400.0
2010-07-26 15:25:00,31.36,31.41,31.36,31.41,84000.0,24.9285,24.9683,24.9285,24.9683,84000.0
2010-07-26 15:30:00,31.41,31.41,31.36,31.38,108600.0,24.9683,24.9683,24.9285,24.9444,108600.0
2010-07-26 15:35:00,31.38,31.42,31.37,31.41,118600.0,24.9444,24.9762,24.9365,24.9683,118600.0
2010-07-26 15:40:00,31.42,31.44,31.41,31.41,81600.0,24.9762,24.9921,24.9683,24.9683,81600.0
2010-07-26 15:45:00,31.42,31.49,31.41,31.47,177500.0,24.9762,25.0319,24.9683,25.016,177500.0
2010-07-26 15:50:00,31.48,31.49,31.44,31.44,166300.0,25.0239,25.0319,24.9921,24.9921,166300.0
2010-07-26 15:55:00,31.44,31.46,31.42,31.45,317100.0,24.9921,25.008,24.9762,25.0001,317100.0
2010-07-27 09:30:00,31.53,31.72,31.43,31.54,189700.0,25.0637,25.2147,24.9842,25.0716,189700.0
2010-07-27 09:35:00,31.54,31.54,31.43,31.48,105100.0,25.0716,25.0716,24.9842,25.0239,105100.0
2010-07-27 09:40:00,31.49,31.49,31.36,31.39,63200.0,25.0319,25.0319,24.9285,24.9524,63200.0
2010-07-27 09:45:00,31.4,31.49,31.3,31.46,104500.0,24.9603,25.0319,24.8808,25.008,104500.0
2010-07-27 09:50:00,31.47,31.52,31.38,31.46,87400.0,25.016,25.0557,24.9444,25.008,87400.0
2010-07-27 09:55:00,31.45,31.49,31.42,31.44,52900.0,25.0001,25.0319,24.9762,24.9921,52900.0
2010-07-27 10:00:00,31.42,31.62,31.41,31.49,110500.0,24.9762,25.1352,24.9683,25.0319,110500.0
2010-07-27 10:05:00,31.5,31.51,31.36,31.39,87500.0,25.0398,25.0478,24.9285,24.9524,87500.0
2010-07-27 10:10:00,31.4,31.43,31.36,31.39,102700.0,24.9603,24.9842,24.9285,24.9524,102700.0
2010-07-27 10:15:00,31.38,31.39,31.32,31.33,49900.0,24.9444,24.9524,24.8967,24.9047,49900.0
2010-07-27 10:20:00,31.33,31.41,31.3,31.39,55600.0,24.9047,24.9683,24.8808,24.9524,55600.0
2010-07-27 10:25:00,31.39,31.39,31.31,31.31,56300.0,24.9524,24.9524,24.8888,24.8888,56300.0
2010-07-27 10:30:00,31.31,31.33,31.24,31.24,73200.0,24.8888,24.9047,24.8331,24.8331,73200.0
2010-07-27 10:35:00,31.24,31.31,31.23,31.25,41000.0,24.8331,24.8888,24.8252,24.8411,41000.0
2010-07-27 10:40:00,31.24,31.3,31.24,31.28,39000.0,24.8331,24.8808,24.8331,24.8649,39000.0
2010-07-27 10:45:00,31.28,31.32,31.27,31.29,32000.0,24.8649,24.8967,24.857,24.8729,32000.0
2010-07-27 10:50:00,31.28,31.31,31.26,31.3,42000.0,24.8649,24.8888,24.849,24.8808,42000.0
2010-07-27 10:55:00,31.31,31.31,31.26,31.28,48400.0,24.8888,24.8888,24.849,24.8649,48400.0
2010-07-27 11:00:00,31.27,31.28,31.24,31.26,49700.0,24.857,24.8649,24.8331,24.849,49700.0
2010-07-27 11:05:00,31.25,31.26,31.2,31.21,34500.0,24.8411,24.849,24.8013,24.8093,34500.0
2010-07-27 11:10:00,31.2,31.2,31.14,31.17,95900.0,24.8013,24.8013,24.7537,24.7775,95900.0
2010-07-27 11:15:00,31.16,31.17,31.11,31.12,77500.0,24.7695,24.7775,24.7298,24.7378,77500.0
2010-07-27 11:20:00,31.11,31.12,31.08,31.08,121600.0,24.7298,24.7378,24.706,24.706,121600.0
2010-07-27 11:25:00,31.08,31.11,31.03,31.1,176900.0,24.706,24.7298,24.6662,24.7219,176900.0
2010-07-27 11:30:00,31.11,31.15,31.09,31.15,105700.0,24.7298,24.7616,24.7139,24.7616,105700.0
2010-07-27 11:35:00,31.14,31.22,31.13,31.22,99000.0,24.7537,24.8172,24.7457,24.8172,99000.0
2010-07-27 11:40:00,31.21,31.22,31.17,31.19,71200.0,24.8093,24.8172,24.7775,24.7934,71200.0
2010-07-27 11:45:00,31.2,31.2,31.18,31.18,43000.0,24.8013,24.8013,24.7854,24.7854,43000.0
2010-07-27 11:50:00,31.18,31.21,31.18,31.19,51900.0,24.7854,24.8093,24.7854,24.7934,51900.0
2010-07-27 11:55:00,31.18,31.2,31.17,31.2,29600.0,24.7854,24.8013,24.7775,24.8013,29600.0
2010-07-27 12:00:00,31.19,31.2,31.16,31.18,39800.0,24.7934,24.8013,24.7695,24.7854,39800.0
2010-07-27 12:05:00,31.17,31.18,31.16,31.17,40100.0,24.7775,24.7854,24.7695,24.7775,40100.0
2010-07-27 12:10:00,31.17,31.23,31.17,31.23,117500.0,24.7775,24.8252,24.7775,24.8252,117500.0
2010-07-27 12:15:00,31.23,31.25,31.19,31.21,103000.0,24.8252,24.8411,24.7934,24.8093,103000.0
2010-07-27 12:20:00,31.21,31.25,31.2,31.23,75800.0,24.8093,24.8411,24.8013,24.8252,75800.0
2010-07-27 12:25:00,31.24,31.24,31.18,31.2,65600.0,24.8331,24.8331,24.7854,24.8013,65600.0
2010-07-27 12:30:00,31.19,31.2,31.18,31.18,48400.0,24.7934,24.8013,24.7854,24.7854,48400.0
2010-07-27 12:35:00,31.17,31.21,31.16,31.2,113600.0,24.7775,24.8093,24.7695,24.8013,113600.0
2010-07-27 12:40:00,31.19,31.25,31.18,31.25,147800.0,24.7934,24.8411,24.7854,24.8411,147800.0
2010-07-27 12:45:00,31.25,31.26,31.19,31.23,133400.0,24.8411,24.849,24.7934,24.8252,133400.0
2010-07-27 12:50:00,31.24,31.24,31.19,31.2,64200.0,24.8331,24.8331,24.7934,24.8013,64200.0
2010-07-27 12:55:00,31.21,31.21,31.19,31.19,62700.0,24.8093,24.8093,24.7934,24.7934,62700.0
2010-07-27 13:00:00,31.19,31.21,31.16,31.2,90900.0,24.7934,24.8093,24.7695,24.8013,90900.0
2010-07-27 13:05:00,31.2,31.22,31.17,31.19,63800.0,24.8013,24.8172,24.7775,24.7934,63800.0
2010-07-27 13:10:00,31.18,31.21,31.17,31.18,49500.0,24.7854,24.8093,24.7775,24.7854,49500.0
2010-07-27 13:15:00,31.17,31.2,31.17,31.18,78300.0,24.7775,24.8013,24.7775,24.7854,78300.0
2010-07-27 13:20:00,31.18,31.18,31.11,31.17,136000.0,24.7854,24.7854,24.7298,24.7775,136000.0
2010-07-27 13:25:00,31.18,31.2,31.16,31.17,86800.0,24.7854,24.8013,24.7695,24.7775,86800.0
2010-07-27 13:30:00,31.17,31.2,31.16,31.17,127000.0,24.7775,24.8013,24.7695,24.7775,127000.0
2010-07-27 13:35:00,31.17,31.19,31.16,31.18,35200.0,24.7775,24.7934,24.7695,24.7854,35200.0
2010-07-27 13:40:00,31.18,31.19,31.15,31.16,67700.0,24.7854,24.7934,24.7616,24.7695,67700.0
2010-07-27 13:45:00,31.15,31.21,31.15,31.19,60400.0,24.7616,24.8093,24.7616,24.7934,60400.0
2010-07-27 13:50:00,31.18,31.2,31.16,31.17,41600.0,24.7854,24.8013,24.7695,24.7775,41600.0
2010-07-27 13:55:00,31.16,31.18,31.13,31.14,114900.0,24.7695,24.7854,24.7457,24.7537,114900.0
2010-07-27 14:00:00,31.14,31.18,31.13,31.15,55000.0,24.7537,24.7854,24.7457,24.7616,55000.0
2010-07-27 14:05:00,31.15,31.19,31.13,31.16,69600.0,24.7616,24.7934,24.7457,24.7695,69600.0
2010-07-27 14:10:00,31.17,31.17,31.12,31.16,42200.0,24.7775,24.7775,24.7378,24.7695,42200.0
2010-07-27 14:15:00,31.16,31.2,31.13,31.19,175800.0,24.7695,24.8013,24.7457,24.7934,175800.0
2010-07-27 14:20:00,31.19,31.19,31.14,31.14,221800.0,24.7934,24.7934,24.7537,24.7537,221800.0
2010-07-27 14:25:00,31.14,31.14,31.09,31.1,141700.0,24.7537,24.7537,24.7139,24.7219,141700.0
2010-07-27 14:30:00,31.1,31.13,30.63,30.94,1033800.0,24.7219,24.7457,24.3482,24.5947,1033800.0
2010-07-27 14:35:00,30.94,31.14,30.86,31.02,614800.0,24.5947,24.7537,24.5311,24.6583,614800.0
2010-07-27 14:40:00,31.03,31.13,31.0,31.0,381100.0,24.6662,24.7457,24.6424,24.6424,381100.0
2010-07-27 14:45:00,31.0,31.02,30.92,30.93,234200.0,24.6424,24.6583,24.5788,24.5867,234200.0
2010-07-27 14:50:00,30.93,30.95,30.87,30.89,277900.0,24.5867,24.6026,24.539,24.5549,277900.0
2010-07-27 14:55:00,30.88,30.92,30.85,30.91,77400.0,24.547,24.5788,24.5231,24.5708,77400.0
2010-07-27 15:00:00,30.92,30.96,30.87,30.92,156100.0,24.5788,24.6106,24.539,24.5788,156100.0
2010-07-27 15:05:00,30.92,30.97,30.92,30.94,125800.0,24.5788,24.6185,24.5788,24.5947,125800.0
2010-07-27 15:10:00,30.94,30.95,30.9,30.91,67200.0,24.5947,24.6026,24.5629,24.5708,67200.0
2010-07-27 15:15:00,30.91,30.91,30.86,30.87,109700.0,24.5708,24.5708,24.5311,24.539,109700.0
2010-07-27 15:20:00,30.88,30.88,30.82,30.83,211400.0,24.547,24.547,24.4993,24.5072,211400.0
2010-07-27 15:25:00,30.83,30.86,30.82,30.86,145100.0,24.5072,24.5311,24.4993,24.5311,145100.0
2010-07-27 15:30:00,30.85,30.86,30.82,30.83,225400.0,24.5231,24.5311,24.4993,24.5072,225400.0
2010-07-27 15:35:00,30.83,30.84,30.79,30.8,143700.0,24.5072,24.5152,24.4754,24.4834,143700.0
2010-07-27 15:40:00,30.79,30.82,30.77,30.78,255700.0,24.4754,24.4993,24.4595,24.4675,255700.0
2010-07-27 15:45:00,30.77,30.83,30.75,30.78,538100.0,24.4595,24.5072,24.4436,24.4675,538100.0
2010-07-27 15:50:00,30.78,30.81,30.75,30.77,645600.0,24.4675,24.4913,24.4436,24.4595,645600.0
2010-07-27 15:55:00,30.78,30.81,30.75,30.77,994700.0,24.4675,24.4913,24.4436,24.4595,994700.0
2010-07-28 09:30:00,30.79,30.92,30.71,30.8,242700.0,24.4754,24.5788,24.4118,24.4834,242700.0
2010-07-28 09:35:00,30.8,30.88,30.55,30.61,291200.0,24.4834,24.547,24.2847,24.3323,291200.0
2010-07-28 09:40:00,30.62,30.65,30.45,30.45,186700.0,24.3403,24.3641,24.2052,24.2052,186700.0
2010-07-28 09:45:00,30.45,30.46,30.26,30.27,248600.0,24.2052,24.2131,24.0541,24.0621,248600.0
2010-07-28 09:50:00,30.28,30.57,30.27,30.3,210600.0,24.07,24.3005,24.0621,24.0859,210600.0
2010-07-28 09:55:00,30.3,30.48,30.29,30.34,94900.0,24.0859,24.229,24.078,24.1177,94900.0
2010-07-28 10:00:00,30.33,30.42,30.32,30.37,91300.0,24.1098,24.1813,24.1018,24.1416,91300.0
2010-07-28 10:05:00,30.37,30.37,30.19,30.22,118400.0,24.1416,24.1416,23.9985,24.0223,118400.0
2010-07-28 10:10:00,30.22,30.27,30.21,30.26,91800.0,24.0223,24.0621,24.0144,24.0541,91800.0
2010-07-28 10:15:00,30.26,30.38,30.25,30.37,123000.0,24.0541,24.1495,24.0462,24.1416,123000.0
2010-07-28 10:20:00,30.37,30.38,30.22,30.22,80600.0,24.1416,24.1495,24.0223,24.0223,80600.0
2010-07-28 10:25:00,30.21,30.3,30.2,30.28,96800.0,24.0144,24.0859,24.0064,24.07,96800.0
2010-07-28 10:30:00,30.28,30.29,30.2,30.23,144700.0,24.07,24.078,24.0064,24.0303,144700.0
2010-07-28 10:35:00,30.23,30.3,30.15,30.16,160600.0,24.0303,24.0859,23.9667,23.9746,160600.0
2010-07-28 10:40:00,30.16,30.25,30.15,30.23,208300.0,23.9746,24.0462,23.9667,24.0303,208300.0
2010-07-28 10:45:00,30.23,30.28,30.2,30.25,190700.0,24.0303,24.07,24.0064,24.0462,190700.0
2010-07-28 10:50:00,30.26,30.35,30.24,30.27,143800.0,24.0541,24.1257,24.0382,24.0621,143800.0
2010-07-28 10:55:00,30.29,30.31,30.22,30.22,116800.0,24.078,24.0939,24.0223,24.0223,116800.0
2010-07-28 11:00:00,30.23,30.3,30.23,30.3,96100.0,24.0303,24.0859,24.0303,24.0859,96100.0
2010-07-28 11:05:00,30.3,30.32,30.24,30.26,230400.0,24.0859,24.1018,24.0382,24.0541,230400.0
2010-07-28 11:10:00,30.26,30.3,30.25,30.3,134900.0,24.0541,24.0859,24.0462,24.0859,134900.0
2010-07-28 11:15:00,30.3,30.34,30.29,30.32,66000.0,24.0859,24.1177,24.078,24.1018,66000.0
2010-07-28 11:20:00,30.32,30.41,30.31,30.4,84000.0,24.1018,24.1734,24.0939,24.1654,84000.0
2010-07-28 11:25:00,30.41,30.45,30.38,30.4,76600.0,24.1734,24.2052,24.1495,24.1654,76600.0
2010-07-28 11:30:00,30.39,30.41,30.35,30.38,52200.0,24.1575,24.1734,24.1257,24.1495,52200.0
2010-07-28 11:35:00,30.38,30.42,30.38,30.38,46000.0,24.1495,24.1813,24.1495,24.1495,46000.0
2010-07-28 11:40:00,30.37,30.41,30.37,30.4,42900.0,24.1416,24.1734,24.1416,24.1654,42900.0
2010-07-28 11:45:00,30.4,30.41,30.38,30.38,60600.0,24.1654,24.1734,24.1495,24.1495,60600.0
2010-07-28 11:50:00,30.38,30.41,30.38,30.39,71600.0,24.1495,24.1734,24.1495,24.1575,71600.0
2010-07-28 11:55:00,30.39,30.43,30.38,30.4,49300.0,24.1575,24.1893,24.1495,24.1654,49300.0
2010-07-28 12:00:00,30.4,30.42,30.38,30.4,40700.0,24.1654,24.1813,24.1495,24.1654,40700.0
2010-07-28 12:05:00,30.41,30.43,30.4,30.43,56500.0,24.1734,24.1893,24.1654,24.1893,56500.0
2010-07-28 12:10:00,30.42,30.51,30.42,30.49,76700.0,24.1813,24.2529,24.1813,24.237,76700.0
2010-07-28 12:15:00,30.49,30.51,30.48,30.48,56900.0,24.237,24.2529,24.229,24.229,56900.0
2010-07-28 12:20:00,30.48,30.5,30.47,30.49,34000.0,24.229,24.2449,24.2211,24.237,34000.0
2010-07-28 12:25:00,30.49,30.5,30.47,30.47,50700.0,24.237,24.2449,24.2211,24.2211,50700.0
2010-07-28 12:30:00,30.48,30.52,30.47,30.51,40400.0,24.229,24.2608,24.2211,24.2529,40400.0
2010-07-28 12:35:00,30.51,30.53,30.5,30.53,20900.0,24.2529,24.2688,24.2449,24.2688,20900.0
2010-07-28 12:40:00,30.53,30.54,30.5,30.51,26500.0,24.2688,24.2767,24.2449,24.2529,26500.0
2010-07-28 12:45:00,30.52,30.52,30.44,30.44,47600.0,24.2608,24.2608,24.1972,24.1972,47600.0
2010-07-28 12:50:00,30.44,30.55,30.43,30.55,62600.0,24.1972,24.2847,24.1893,24.2847,62600.0
2010-07-28 12:55:00,30.55,30.63,30.54,30.58,59900.0,24.2847,24.3482,24.2767,24.3085,59900.0
2010-07-28 13:00:00,30.59,30.63,30.58,30.63,68200.0,24.3164,24.3482,24.3085,24.3482,68200.0
2010-07-28 13:05:00,30.63,30.65,30.59,30.63,46600.0,24.3482,24.3641,24.3164,24.3482,46600.0
2010-07-28 13:10:00,30.63,30.68,30.62,30.68,25300.0,24.3482,24.388,24.3403,24.388,25300.0
2010-07-28 13:15:00,30.68,30.69,30.62,30.62,21900.0,24.388,24.3959,24.3403,24.3403,21900.0
2010-07-28 13:20:00,30.62,30.65,30.57,30.63,63600.0,24.3403,24.3641,24.3005,24.3482,63600.0
2010-07-28 13:25:00,30.62,30.62,30.57,30.61,59800.0,24.3403,24.3403,24.3005,24.3323,59800.0
2010-07-28 13:30:00,30.61,30.61,30.56,30.59,49800.0,24.3323,24.3323,24.2926,24.3164,49800.0
2010-07-28 13:35:00,30.58,30.6,30.56,30.6,90300.0,24.3085,24.3244,24.2926,24.3244,90300.0
2010-07-28 13:40:00,30.6,30.63,30.58,30.63,37400.0,24.3244,24.3482,24.3085,24.3482,37400.0
2010-07-28 13:45:00,30.63,30.64,30.6,30.63,32900.0,24.3482,24.3562,24.3244,24.3482,32900.0
2010-07-28 13:50:00,30.64,30.64,30.57,30.58,48000.0,24.3562,24.3562,24.3005,24.3085,48000.0
2010-07-28 13:55:00,30.58,30.58,30.53,30.53,33300.0,24.3085,24.3085,24.2688,24.2688,33300.0
2010-07-28 14:00:00,30.53,30.53,30.48,30.51,76700.0,24.2688,24.2688,24.229,24.2529,76700.0
2010-07-28 14:05:00,30.5,30.54,30.5,30.51,58400.0,24.2449,24.2767,24.2449,24.2529,58400.0
2010-07-28 14:10:00,30.51,30.54,30.51,30.52,36100.0,24.2529,24.2767,24.2529,24.2608,36100.0
2010-07-28 14:15:00,30.51,30.52,30.42,30.42,74400.0,24.2529,24.2608,24.1813,24.1813,74400.0
2010-07-28 14:20:00,30.42,30.43,30.36,30.37,61900.0,24.1813,24.1893,24.1336,24.1416,61900.0
2010-07-28 14:25:00,30.36,30.42,30.34,30.41,67700.0,24.1336,24.1813,24.1177,24.1734,67700.0
2010-07-28 14:30:00,30.41,30.43,30.39,30.42,37800.0,24.1734,24.1893,24.1575,24.1813,37800.0
2010-07-28 14:35:00,30.43,30.47,30.42,30.46,28400.0,24.1893,24.2211,24.1813,24.2131,28400.0
2010-07-28 14:40:00,30.46,30.47,30.4,30.4,40800.0,24.2131,24.2211,24.1654,24.1654,40800.0
2010-07-28 14:45:00,30.4,30.42,30.34,30.35,42900.0,24.1654,24.1813,24.1177,24.1257,42900.0
2010-07-28 14:50:00,30.34,30.35,30.32,30.33,147600.0,24.1177,24.1257,24.1018,24.1098,147600.0
2010-07-28 14:55:00,30.34,30.34,30.28,30.31,156500.0,24.1177,24.1177,24.07,24.0939,156500.0
2010-07-28 15:00:00,30.31,30.31,30.27,30.29,110700.0,24.0939,24.0939,24.0621,24.078,110700.0
2010-07-28 15:05:00,30.28,30.3,30.26,30.26,48200.0,24.07,24.0859,24.0541,24.0541,48200.0
2010-07-28 15:10:00,30.26,30.28,30.2,30.21,104300.0,24.0541,24.07,24.0064,24.0144,104300.0
2010-07-28 15:15:00,30.2,30.21,30.18,30.18,67900.0,24.0064,24.0144,23.9905,23.9905,67900.0
2010-07-28 15:20:00,30.19,30.26,30.16,30.25,162800.0,23.9985,24.0541,23.9746,24.0462,162800.0
2010-07-28 15:25:00,30.25,30.26,30.2,30.2,112300.0,24.0462,24.0541,24.0064,24.0064,112300.0
2010-07-28 15:30:00,30.2,30.24,30.2,30.21,116300.0,24.0064,24.0382,24.0064,24.0144,116300.0
2010-07-28 15:35:00,30.21,30.27,30.2,30.26,76100.0,24.0144,24.0621,24.0064,24.0541,76100.0
2010-07-28 15:40:00,30.27,30.29,30.26,30.29,89700.0,24.0621,24.078,24.0541,24.078,89700.0
2010-07-28 15:45:00,30.29,30.35,30.29,30.35,157700.0,24.078,24.1257,24.078,24.1257,157700.0
2010-07-28 15:50:00,30.34,30.35,30.31,30.32,230200.0,24.1177,24.1257,24.0939,24.1018,230200.0
2010-07-28 15:55:00,30.33,30.34,30.29,30.31,417500.0,24.1098,24.1177,24.078,24.0939,417500.0
2010-07-29 09:30:00,30.49,30.77,30.49,30.71,90800.0,24.237,24.4595,24.237,24.4118,90800.0
2010-07-29 09:35:00,30.7,30.88,30.58,30.82,180300.0,24.4039,24.547,24.3085,24.4993,180300.0
2010-07-29 09:40:00,30.83,30.85,30.67,30.72,95200.0,24.5072,24.5231,24.38,24.4198,95200.0
2010-07-29 09:45:00,30.72,30.8,30.65,30.69,82300.0,24.4198,24.4834,24.3641,24.3959,82300.0
2010-07-29 09:50:00,30.69,30.71,30.65,30.67,56700.0,24.3959,24.4118,24.3641,24.38,56700.0
2010-07-29 09:55:00,30.67,30.69,30.62,30.63,69900.0,24.38,24.3959,24.3403,24.3482,69900.0
2010-07-29 10:00:00,30.64,30.77,30.59,30.77,64100.0,24.3562,24.4595,24.3164,24.4595,64100.0
2010-07-29 10:05:00,30.77,30.77,30.66,30.75,126900.0,24.4595,24.4595,24.3721,24.4436,126900.0
2010-07-29 10:10:00,30.75,30.81,30.69,30.69,40900.0,24.4436,24.4913,24.3959,24.3959,40900.0
2010-07-29 10:15:00,30.69,30.72,30.62,30.64,36600.0,24.3959,24.4198,24.3403,24.3562,36600.0
2010-07-29 10:20:00,30.64,30.64,30.54,30.58,40300.0,24.3562,24.3562,24.2767,24.3085,40300.0
2010-07-29 10:25:00,30.59,30.6,30.52,30.59,41700.0,24.3164,24.3244,24.2608,24.3164,41700.0
2010-07-29 10:30:00,30.6,30.6,30.5,30.53,54100.0,24.3244,24.3244,24.2449,24.2688,54100.0
2010-07-29 10:35:00,30.54,30.58,30.51,30.51,59000.0,24.2767,24.3085,24.2529,24.2529,59000.0
2010-07-29 10:40:00,30.51,30.56,30.47,30.56,44700.0,24.2529,24.2926,24.2211,24.2926,44700.0
2010-07-29 10:45:00,30.55,30.56,30.52,30.54,33300.0,24.2847,24.2926,24.2608,24.2767,33300.0
2010-07-29 10:50:00,30.53,30.63,30.53,30.62,34900.0,24.2688,24.3482,24.2688,24.3403,34900.0
2010-07-29 10:55:00,30.63,30.63,30.56,30.56,54900.0,24.3482,24.3482,24.2926,24.2926,54900.0
2010-07-29 11:00:00,30.56,30.59,30.55,30.59,29400.0,24.2926,24.3164,24.2847,24.3164,29400.0
2010-07-29 11:05:00,30.59,30.59,30.45,30.47,37800.0,24.3164,24.3164,24.2052,24.2211,37800.0
2010-07-29 11:10:00,30.47,30.53,30.45,30.51,36700.0,24.2211,24.2688,24.2052,24.2529,36700.0
2010-07-29 11:15:00,30.52,30.52,30.35,30.36,56900.0,24.2608,24.2608,24.1257,24.1336,56900.0
2010-07-29 11:20:00,30.36,30.36,30.31,30.34,57800.0,24.1336,24.1336,24.0939,24.1177,57800.0
2010-07-29 11:25:00,30.35,30.35,30.27,30.27,53600.0,24.1257,24.1257,24.0621,24.0621,53600.0
2010-07-29 11:30:00,30.27,30.27,30.22,30.24,66500.0,24.0621,24.0621,24.0223,24.0382,66500.0
2010-07-29 11:35:00,30.24,30.26,30.21,30.25,82500.0,24.0382,24.0541,24.0144,24.0462,82500.0
2010-07-29 11:40:00,30.25,30.29,30.25,30.25,50000.0,24.0462,24.078,24.0462,24.0462,50000.0
2010-07-29 11:45:00,30.25,30.25,30.19,30.2,47100.0,24.0462,24.0462,23.9985,24.0064,47100.0
2010-07-29 11:50:00,30.2,30.25,30.19,30.2,33900.0,24.0064,24.0462,23.9985,24.0064,33900.0
2010-07-29 11:55:00,30.2,30.24,30.14,30.22,38500.0,24.0064,24.0382,23.9587,24.0223,38500.0
2010-07-29 12:00:00,30.21,30.22,30.07,30.07,74100.0,24.0144,24.0223,23.9031,23.9031,74100.0
2010-07-29 12:05:00,30.07,30.15,30.04,30.15,48300.0,23.9031,23.9667,23.8792,23.9667,48300.0
2010-07-29 12:10:00,30.14,30.15,30.11,30.14,24300.0,23.9587,23.9667,23.9349,23.9587,24300.0
2010-07-29 12:15:00,30.14,30.16,30.13,30.16,52900.0,23.9587,23.9746,23.9508,23.9746,52900.0
2010-07-29 12:20:00,30.15,30.21,30.14,30.21,51300.0,23.9667,24.0144,23.9587,24.0144,51300.0
2010-07-29 12:25:00,30.21,30.25,30.2,30.23,40300.0,24.0144,24.0462,24.0064,24.0303,40300.0
2010-07-29 12:30:00,30.22,30.23,30.18,30.2,28800.0,24.0223,24.0303,23.9905,24.0064,28800.0
2010-07-29 12:35:00,30.19,30.22,30.16,30.16,39600.0,23.9985,24.0223,23.9746,23.9746,39600.0
2010-07-29 12:40:00,30.16,30.16,30.09,30.1,67400.0,23.9746,23.9746,23.919,23.9269,67400.0
2010-07-29 12:45:00,30.1,30.11,30.05,30.06,50000.0,23.9269,23.9349,23.8872,23.8951,50000.0
2010-07-29 12:50:00,30.06,30.15,30.05,30.12,53800.0,23.8951,23.9667,23.8872,23.9428,53800.0
2010-07-29 12:55:00,30.12,30.19,30.12,30.19,36900.0,23.9428,23.9985,23.9428,23.9985,36900.0
2010-07-29 13:00:00,30.19,30.22,30.18,30.21,57700.0,23.9985,24.0223,23.9905,24.0144,57700.0
2010-07-29 13:05:00,30.21,30.25,30.18,30.24,91700.0,24.0144,24.0462,23.9905,24.0382,91700.0
2010-07-29 13:10:00,30.24,30.3,30.23,30.29,62300.0,24.0382,24.0859,24.0303,24.078,62300.0
2010-07-29 13:15:00,30.29,30.32,30.28,30.31,27500.0,24.078,24.1018,24.07,24.0939,27500.0
2010-07-29 13:20:00,30.32,30.35,30.29,30.3,47000.0,24.1018,24.1257,24.078,24.0859,47000.0
2010-07-29 13:25:00,30.31,30.35,30.3,30.34,29200.0,24.0939,24.1257,24.0859,24.1177,29200.0
2010-07-29 13:30:00,30.34,30.37,30.32,30.33,56200.0,24.1177,24.1416,24.1018,24.1098,56200.0
2010-07-29 13:35:00,30.33,30.41,30.32,30.41,38500.0,24.1098,24.1734,24.1018,24.1734,38500.0
2010-07-29 13:40:00,30.41,30.41,30.34,30.35,48800.0,24.1734,24.1734,24.1177,24.1257,48800.0
2010-07-29 13:45:00,30.35,30.4,30.34,30.4,108300.0,24.1257,24.1654,24.1177,24.1654,108300.0
2010-07-29 13:50:00,30.4,30.4,30.31,30.31,61100.0,24.1654,24.1654,24.0939,24.0939,61100.0
2010-07-29 13:55:00,30.32,30.32,30.29,30.29,22900.0,24.1018,24.1018,24.078,24.078,22900.0
2010-07-29 14:00:00,30.3,30.36,30.3,30.31,133800.0,24.0859,24.1336,24.0859,24.0939,133800.0
2010-07-29 14:05:00,30.31,30.32,30.23,30.23,65600.0,24.0939,24.1018,24.0303,24.0303,65600.0
2010-07-29 14:10:00,30.23,30.3,30.22,30.29,59100.0,24.0303,24.0859,24.0223,24.078,59100.0
2010-07-29 14:15:00,30.3,30.33,30.28,30.33,28700.0,24.0859,24.1098,24.07,24.1098,28700.0
2010-07-29 14:20:00,30.32,30.36,30.29,30.3,60600.0,24.1018,24.1336,24.078,24.0859,60600.0
2010-07-29 14:25:00,30.29,30.36,30.29,30.36,48900.0,24.078,24.1336,24.078,24.1336,48900.0
2010-07-29 14:30:00,30.35,30.4,30.31,30.31,67900.0,24.1257,24.1654,24.0939,24.0939,67900.0
2010-07-29 14:35:00,30.32,30.43,30.31,30.41,100100.0,24.1018,24.1893,24.0939,24.1734,100100.0
2010-07-29 14:40:00,30.42,30.44,30.37,30.38,75900.0,24.1813,24.1972,24.1416,24.1495,75900.0
2010-07-29 14:45:00,30.39,30.47,30.39,30.45,41800.0,24.1575,24.2211,24.1575,24.2052,41800.0
2010-07-29 14:50:00,30.45,30.47,30.41,30.45,39100.0,24.2052,24.2211,24.1734,24.2052,39100.0
2010-07-29 14:55:00,30.45,30.46,30.4,30.46,43300.0,24.2052,24.2131,24.1654,24.2131,43300.0
2010-07-29 15:00:00,30.46,30.47,30.38,30.4,54300.0,24.2131,24.2211,24.1495,24.1654,54300.0
2010-07-29 15:05:00,30.4,30.43,30.38,30.4,63300.0,24.1654,24.1893,24.1495,24.1654,63300.0
2010-07-29 15:10:00,30.4,30.48,30.39,30.47,66500.0,24.1654,24.229,24.1575,24.2211,66500.0
2010-07-29 15:15:00,30.46,30.51,30.46,30.49,70300.0,24.2131,24.2529,24.2131,24.237,70300.0
2010-07-29 15:20:00,30.49,30.53,30.48,30.53,90800.0,24.237,24.2688,24.229,24.2688,90800.0
2010-07-29 15:25:00,30.53,30.53,30.48,30.49,53900.0,24.2688,24.2688,24.229,24.237,53900.0
2010-07-29 15:30:00,30.5,30.5,30.42,30.46,81400.0,24.2449,24.2449,24.1813,24.2131,81400.0
2010-07-29 15:35:00,30.46,30.49,30.46,30.47,102400.0,24.2131,24.237,24.2131,24.2211,102400.0
2010-07-29 15:40:00,30.46,30.47,30.42,30.46,105900.0,24.2131,24.2211,24.1813,24.2131,105900.0
2010-07-29 15:45:00,30.47,30.47,30.4,30.42,205400.0,24.2211,24.2211,24.1654,24.1813,205400.0
2010-07-29 15:50:00,30.43,30.43,30.4,30.43,160600.0,24.1893,24.1893,24.1654,24.1893,160600.0
2010-07-29 15:55:00,30.44,30.47,30.41,30.42,283600.0,24.1972,24.2211,24.1734,24.1813,283600.0
2010-07-30 09:30:00,30.2,30.36,29.94,30.1,138300.0,24.0064,24.1336,23.7998,23.9269,138300.0
2010-07-30 09:35:00,30.1,30.11,29.94,29.99,100100.0,23.9269,23.9349,23.7998,23.8395,100100.0
2010-07-30 09:40:00,29.98,30.37,29.98,30.17,138700.0,23.8315,24.1416,23.8315,23.9826,138700.0
2010-07-30 09:45:00,30.16,30.3,30.16,30.2,61300.0,23.9746,24.0859,23.9746,24.0064,61300.0
2010-07-30 09:50:00,30.2,30.27,30.13,30.19,74100.0,24.0064,24.0621,23.9508,23.9985,74100.0
2010-07-30 09:55:00,30.24,30.47,30.24,30.41,96600.0,24.0382,24.2211,24.0382,24.1734,96600.0
2010-07-30 10:00:00,30.41,30.45,30.38,30.39,43400.0,24.1734,24.2052,24.1495,24.1575,43400.0
2010-07-30 10:05:00,30.4,30.45,30.4,30.45,34100.0,24.1654,24.2052,24.1654,24.2052,34100.0
2010-07-30 10:10:00,30.44,30.45,30.36,30.39,42300.0,24.1972,24.2052,24.1336,24.1575,42300.0
2010-07-30 10:15:00,30.4,30.44,30.28,30.28,46200.0,24.1654,24.1972,24.07,24.07,46200.0
2010-07-30 10:20:00,30.28,30.43,30.28,30.37,97300.0,24.07,24.1893,24.07,24.1416,97300.0
2010-07-30 10:25:00,30.38,30.47,30.37,30.43,55400.0,24.1495,24.2211,24.1416,24.1893,55400.0
2010-07-30 10:30:00,30.42,30.52,30.42,30.49,63000.0,24.1813,24.2608,24.1813,24.237,63000.0
2010-07-30 10:35:00,30.48,30.52,30.44,30.49,28800.0,24.229,24.2608,24.1972,24.237,28800.0
2010-07-30 10:40:00,30.5,30.59,30.5,30.56,57400.0,24.2449,24.3164,24.2449,24.2926,57400.0
2010-07-30 10:45:00,30.55,30.68,30.55,30.66,74500.0,24.2847,24.388,24.2847,24.3721,74500.0
2010-07-30 10:50:00,30.66,30.67,30.57,30.59,83900.0,24.3721,24.38,24.3005,24.3164,83900.0
2010-07-30 10:55:00,30.58,30.66,30.56,30.66,56800.0,24.3085,24.3721,24.2926,24.3721,56800.0
2010-07-30 11:00:00,30.65,30.66,30.57,30.59,47700.0,24.3641,24.3721,24.3005,24.3164,47700.0
2010-07-30 11:05:00,30.59,30.62,30.58,30.6,23600.0,24.3164,24.3403,24.3085,24.3244,23600.0
2010-07-30 11:10:00,30.6,30.61,30.53,30.53,25000.0,24.3244,24.3323,24.2688,24.2688,25000.0
2010-07-30 11:15:00,30.54,30.54,30.5,30.52,39000.0,24.2767,24.2767,24.2449,24.2608,39000.0
2010-07-30 11:20:00,30.52,30.53,30.44,30.46,35600.0,24.2608,24.2688,24.1972,24.2131,35600.0
2010-07-30 11:25:00,30.45,30.47,30.38,30.38,47500.0,24.2052,24.2211,24.1495,24.1495,47500.0
2010-07-30 11:30:00,30.38,30.45,30.38,30.4,35200.0,24.1495,24.2052,24.1495,24.1654,35200.0
2010-07-30 11:35:00,30.4,30.4,30.33,30.36,33400.0,24.1654,24.1654,24.1098,24.1336,33400.0
2010-07-30 11:40:00,30.36,30.43,30.35,30.43,48500.0,24.1336,24.1893,24.1257,24.1893,48500.0
2010-07-30 11:45:00,30.43,30.48,30.41,30.45,28400.0,24.1893,24.229,24.1734,24.2052,28400.0
2010-07-30 11:50:00,30.46,30.51,30.45,30.47,18200.0,24.2131,24.2529,24.2052,24.2211,18200.0
2010-07-30 11:55:00,30.47,30.5,30.47,30.5,11100.0,24.2211,24.2449,24.2211,24.2449,11100.0
2010-07-30 12:00:00,30.5,30.53,30.49,30.53,21800.0,24.2449,24.2688,24.237,24.2688,21800.0
2010-07-30 12:05:00,30.53,30.53,30.49,30.5,18800.0,24.2688,24.2688,24.237,24.2449,18800.0
2010-07-30 12:10:00,30.5,30.51,30.44,30.47,29700.0,24.2449,24.2529,24.1972,24.2211,29700.0
2010-07-30 12:15:00,30.48,30.49,30.42,30.42,42000.0,24.229,24.237,24.1813,24.1813,42000.0
2010-07-30 12:20:00,30.42,30.45,30.41,30.42,27100.0,24.1813,24.2052,24.1734,24.1813,27100.0
2010-07-30 12:25:00,30.43,30.46,30.42,30.44,9400.0,24.1893,24.2131,24.1813,24.1972,9400.0
2010-07-30 12:30:00,30.43,30.43,30.37,30.4,32700.0,24.1893,24.1893,24.1416,24.1654,32700.0
2010-07-30 12:35:00,30.4,30.41,30.36,30.39,32100.0,24.1654,24.1734,24.1336,24.1575,32100.0
2010-07-30 12:40:00,30.39,30.44,30.37,30.4,65800.0,24.1575,24.1972,24.1416,24.1654,65800.0
2010-07-30 12:45:00,30.38,30.38,30.35,30.35,18900.0,24.1495,24.1495,24.1257,24.1257,18900.0
2010-07-30 12:50:00,30.36,30.37,30.34,30.36,25400.0,24.1336,24.1416,24.1177,24.1336,25400.0
2010-07-30 12:55:00,30.37,30.39,30.37,30.38,19700.0,24.1416,24.1575,24.1416,24.1495,19700.0
2010-07-30 13:00:00,30.38,30.4,30.37,30.38,19700.0,24.1495,24.1654,24.1416,24.1495,19700.0
2010-07-30 13:05:00,30.38,30.41,30.37,30.37,22600.0,24.1495,24.1734,24.1416,24.1416,22600.0
2010-07-30 13:10:00,30.36,30.36,30.3,30.33,20300.0,24.1336,24.1336,24.0859,24.1098,20300.0
2010-07-30 13:15:00,30.34,30.37,30.28,30.3,40800.0,24.1177,24.1416,24.07,24.0859,40800.0
2010-07-30 13:20:00,30.29,30.31,30.26,30.29,34200.0,24.078,24.0939,24.0541,24.078,34200.0
2010-07-30 13:25:00,30.29,30.32,30.28,30.31,19400.0,24.078,24.1018,24.07,24.0939,19400.0
2010-07-30 13:30:00,30.31,30.31,30.26,30.26,44900.0,24.0939,24.0939,24.0541,24.0541,44900.0
2010-07-30 13:35:00,30.26,30.26,30.24,30.26,20100.0,24.0541,24.0541,24.0382,24.0541,20100.0
2010-07-30 13:40:00,30.27,30.33,30.26,30.32,25200.0,24.0621,24.1098,24.0541,24.1018,25200.0
2010-07-30 13:45:00,30.32,30.36,30.3,30.34,25300.0,24.1018,24.1336,24.0859,24.1177,25300.0
2010-07-30 13:50:00,30.35,30.35,30.34,30.34,10300.0,24.1257,24.1257,24.1177,24.1177,10300.0
2010-07-30 13:55:00,30.34,30.41,30.26,30.28,114000.0,24.1177,24.1734,24.0541,24.07,114000.0
2010-07-30 14:00:00,30.29,30.31,30.27,30.29,47300.0,24.078,24.0939,24.0621,24.078,47300.0
2010-07-30 14:05:00,30.3,30.32,30.29,30.3,39600.0,24.0859,24.1018,24.078,24.0859,39600.0
2010-07-30 14:10:00,30.3,30.37,30.3,30.32,52300.0,24.0859,24.1416,24.0859,24.1018,52300.0
2010-07-30 14:15:00,30.32,30.38,30.31,30.37,55000.0,24.1018,24.1495,24.0939,24.1416,55000.0
2010-07-30 14:20:00,30.37,30.39,30.36,30.38,58600.0,24.1416,24.1575,24.1336,24.1495,58600.0
2010-07-30 14:25:00,30.37,30.38,30.35,30.38,88100.0,24.1416,24.1495,24.1257,24.1495,88100.0
2010-07-30 14:30:00,30.38,30.39,30.36,30.38,35600.0,24.1495,24.1575,24.1336,24.1495,35600.0
2010-07-30 14:35:00,30.38,30.39,30.37,30.37,27200.0,24.1495,24.1575,24.1416,24.1416,27200.0
2010-07-30 14:40:00,30.37,30.43,30.37,30.42,39000.0,24.1416,24.1893,24.1416,24.1813,39000.0
2010-07-30 14:45:00,30.42,30.43,30.39,30.41,44500.0,24.1813,24.1893,24.1575,24.1734,44500.0
2010-07-30 14:50:00,30.41,30.45,30.4,30.44,38000.0,24.1734,24.2052,24.1654,24.1972,38000.0
2010-07-30 14:55:00,30.43,30.45,30.4,30.42,58100.0,24.1893,24.2052,24.1654,24.1813,58100.0
2010-07-30 15:00:00,30.41,30.43,30.37,30.39,51200.0,24.1734,24.1893,24.1416,24.1575,51200.0
2010-07-30 15:05:00,30.39,30.4,30.37,30.39,37000.0,24.1575,24.1654,24.1416,24.1575,37000.0
2010-07-30 15:10:00,30.38,30.46,30.38,30.45,38600.0,24.1495,24.2131,24.1495,24.2052,38600.0
2010-07-30 15:15:00,30.46,30.53,30.45,30.53,47800.0,24.2131,24.2688,24.2052,24.2688,47800.0
2010-07-30 15:20:00,30.53,30.65,30.52,30.65,95600.0,24.2688,24.3641,24.2608,24.3641,95600.0
2010-07-30 15:25:00,30.64,30.66,30.6,30.63,63800.0,24.3562,24.3721,24.3244,24.3482,63800.0
2010-07-30 15:30:00,30.63,30.65,30.59,30.6,78400.0,24.3482,24.3641,24.3164,24.3244,78400.0
2010-07-30 15:35:00,30.6,30.61,30.53,30.54,76900.0,24.3244,24.3323,24.2688,24.2767,76900.0
2010-07-30 15:40:00,30.54,30.59,30.54,30.59,111600.0,24.2767,24.3164,24.2767,24.3164,111600.0
2010-07-30 15:45:00,30.59,30.59,30.51,30.51,178400.0,24.3164,24.3164,24.2529,24.2529,178400.0
2010-07-30 15:50:00,30.51,30.55,30.5,30.51,149300.0,24.2529,24.2847,24.2449,24.2529,149300.0
2010-07-30 15:55:00,30.51,30.53,30.45,30.46,365800.0,24.2529,24.2688,24.2052,24.2131,365800.0
2010-08-02 09:30:00,31.19,31.19,30.83,30.95,169900.0,24.7934,24.7934,24.5072,24.6026,169900.0
2010-08-02 09:35:00,30.94,31.07,30.94,30.97,143100.0,24.5947,24.698,24.5947,24.6185,143100.0
2010-08-02 09:40:00,30.97,31.13,30.89,31.13,174000.0,24.6185,24.7457,24.5549,24.7457,174000.0
2010-08-02 09:45:00,31.12,31.15,30.99,31.15,107200.0,24.7378,24.7616,24.6344,24.7616,107200.0
2010-08-02 09:50:00,31.16,31.22,31.02,31.09,114800.0,24.7695,24.8172,24.6583,24.7139,114800.0
2010-08-02 09:55:00,31.09,31.12,31.0,31.1,90000.0,24.7139,24.7378,24.6424,24.7219,90000.0
2010-08-02 10:00:00,31.1,31.26,31.08,31.13,175400.0,24.7219,24.849,24.706,24.7457,175400.0
2010-08-02 10:05:00,31.15,31.17,31.08,31.15,90100.0,24.7616,24.7775,24.706,24.7616,90100.0
2010-08-02 10:10:00,31.14,31.3,31.14,31.27,62100.0,24.7537,24.8808,24.7537,24.857,62100.0
2010-08-02 10:15:00,31.27,31.32,31.25,31.3,52000.0,24.857,24.8967,24.8411,24.8808,52000.0
2010-08-02 10:20:00,31.3,31.32,31.27,31.32,42300.0,24.8808,24.8967,24.857,24.8967,42300.0
2010-08-02 10:25:00,31.31,31.35,31.27,31.32,73300.0,24.8888,24.9206,24.857,24.8967,73300.0
2010-08-02 10:30:00,31.31,31.39,31.31,31.38,69700.0,24.8888,24.9524,24.8888,24.9444,69700.0
2010-08-02 10:35:00,31.37,31.38,31.27,31.27,73900.0,24.9365,24.9444,24.857,24.857,73900.0
2010-08-02 10:40:00,31.28,31.28,31.14,31.15,135100.0,24.8649,24.8649,24.7537,24.7616,135100.0
2010-08-02 10:45:00,31.15,31.15,31.02,31.04,113500.0,24.7616,24.7616,24.6583,24.6742,113500.0
2010-08-02 10:50:00,31.03,31.04,30.99,31.0,127500.0,24.6662,24.6742,24.6344,24.6424,127500.0
2010-08-02 10:55:00,31.0,31.01,30.9,30.99,210000.0,24.6424,24.6503,24.5629,24.6344,210000.0
2010-08-02 11:00:00,30.99,31.0,30.94,30.95,50100.0,24.6344,24.6424,24.5947,24.6026,50100.0
2010-08-02 11:05:00,30.96,31.02,30.95,31.01,45900.0,24.6106,24.6583,24.6026,24.6503,45900.0
2010-08-02 11:10:00,31.01,31.02,30.95,30.95,40400.0,24.6503,24.6583,24.6026,24.6026,40400.0
2010-08-02 11:15:00,30.96,31.05,30.95,31.02,35400.0,24.6106,24.6821,24.6026,24.6583,35400.0
2010-08-02 11:20:00,31.03,31.03,30.92,30.92,85000.0,24.6662,24.6662,24.5788,24.5788,85000.0
2010-08-02 11:25:00,30.92,30.97,30.92,30.95,84400.0,24.5788,24.6185,24.5788,24.6026,84400.0
2010-08-02 11:30:00,30.95,31.11,30.94,31.1,70900.0,24.6026,24.7298,24.5947,24.7219,70900.0
2010-08-02 11:35:00,31.1,31.12,31.07,31.07,43800.0,24.7219,24.7378,24.698,24.698,43800.0
2010-08-02 11:40:00,31.06,31.11,31.06,31.1,42600.0,24.6901,24.7298,24.6901,24.7219,42600.0
2010-08-02 11:45:00,31.1,31.14,31.1,31.13,41600.0,24.7219,24.7537,24.7219,24.7457,41600.0
2010-08-02 11:50:00,31.13,31.19,31.13,31.19,40700.0,24.7457,24.7934,24.7457,24.7934,40700.0
2010-08-02 11:55:00,31.19,31.23,31.18,31.22,28200.0,24.7934,24.8252,24.7854,24.8172,28200.0
2010-08-02 12:00:00,31.22,31.23,31.17,31.17,81600.0,24.8172,24.8252,24.7775,24.7775,81600.0
2010-08-02 12:05:00,31.17,31.18,31.14,31.18,26700.0,24.7775,24.7854,24.7537,24.7854,26700.0
2010-08-02 12:10:00,31.19,31.23,31.18,31.21,43000.0,24.7934,24.8252,24.7854,24.8093,43000.0
2010-08-02 12:15:00,31.21,31.24,31.2,31.24,21800.0,24.8093,24.8331,24.8013,24.8331,21800.0
2010-08-02 12:20:00,31.23,31.24,31.22,31.22,20900.0,24.8252,24.8331,24.8172,24.8172,20900.0
2010-08-02 12:25:00,31.21,31.23,31.2,31.23,10000.0,24.8093,24.8252,24.8013,24.8252,10000.0
2010-08-02 12:30:00,31.23,31.25,31.22,31.23,19200.0,24.8252,24.8411,24.8172,24.8252,19200.0
2010-08-02 12:35:00,31.22,31.24,31.22,31.24,14300.0,24.8172,24.8331,24.8172,24.8331,14300.0
2010-08-02 12:40:00,31.24,31.27,31.2,31.26,50800.0,24.8331,24.857,24.8013,24.849,50800.0
2010-08-02 12:45:00,31.26,31.26,31.2,31.24,55200.0,24.849,24.849,24.8013,24.8331,55200.0
2010-08-02 12:50:00,31.24,31.27,31.24,31.25,29700.0,24.8331,24.857,24.8331,24.8411,29700.0
2010-08-02 12:55:00,31.25,31.27,31.24,31.27,29800.0,24.8411,24.857,24.8331,24.857,29800.0
2010-08-02 13:00:00,31.26,31.28,31.24,31.27,53000.0,24.849,24.8649,24.8331,24.857,53000.0
2010-08-02 13:05:00,31.26,31.27,31.22,31.24,55400.0,24.849,24.857,24.8172,24.8331,55400.0
2010-08-02 13:10:00,31.24,31.28,31.23,31.26,63000.0,24.8331,24.8649,24.8252,24.849,63000.0
2010-08-02 13:15:00,31.26,31.26,31.25,31.25,38100.0,24.849,24.849,24.8411,24.8411,38100.0
2010-08-02 13:20:00,31.25,31.26,31.25,31.25,33600.0,24.8411,24.849,24.8411,24.8411,33600.0
2010-08-02 13:25:00,31.25,31.26,31.24,31.25,52800.0,24.8411,24.849,24.8331,24.8411,52800.0
2010-08-02 13:30:00,31.24,31.25,31.2,31.23,46400.0,24.8331,24.8411,24.8013,24.8252,46400.0
2010-08-02 13:35:00,31.22,31.24,31.21,31.24,61300.0,24.8172,24.8331,24.8093,24.8331,61300.0
2010-08-02 13:40:00,31.23,31.26,31.23,31.25,50200.0,24.8252,24.849,24.8252,24.8411,50200.0
2010-08-02 13:45:00,31.26,31.26,31.25,31.26,25100.0,24.849,24.849,24.8411,24.849,25100.0
2010-08-02 13:50:00,31.25,31.27,31.25,31.27,63200.0,24.8411,24.857,24.8411,24.857,63200.0
2010-08-02 13:55:00,31.27,31.27,31.26,31.26,35400.0,24.857,24.857,24.849,24.849,35400.0
2010-08-02 14:00:00,31.25,31.27,31.24,31.27,44900.0,24.8411,24.857,24.8331,24.857,44900.0
2010-08-02 14:05:00,31.26,31.27,31.25,31.25,52100.0,24.849,24.857,24.8411,24.8411,52100.0
2010-08-02 14:10:00,31.25,31.3,31.25,31.3,62400.0,24.8411,24.8808,24.8411,24.8808,62400.0
2010-08-02 14:15:00,31.29,31.34,31.29,31.29,45400.0,24.8729,24.9126,24.8729,24.8729,45400.0
2010-08-02 14:20:00,31.3,31.3,31.25,31.3,34900.0,24.8808,24.8808,24.8411,24.8808,34900.0
2010-08-02 14:25:00,31.3,31.32,31.29,31.3,81200.0,24.8808,24.8967,24.8729,24.8808,81200.0
2010-08-02 14:30:00,31.3,31.38,31.29,31.38,77200.0,24.8808,24.9444,24.8729,24.9444,77200.0
2010-08-02 14:35:00,31.38,31.39,31.36,31.37,97000.0,24.9444,24.9524,24.9285,24.9365,97000.0
2010-08-02 14:40:00,31.36,31.44,31.34,31.44,118800.0,24.9285,24.9921,24.9126,24.9921,118800.0
2010-08-02 14:45:00,31.45,31.45,31.4,31.4,55200.0,25.0001,25.0001,24.9603,24.9603,55200.0
2010-08-02 14:50:00,31.4,31.44,31.39,31.43,76900.0,24.9603,24.9921,24.9524,24.9842,76900.0
2010-08-02 14:55:00,31.43,31.5,31.42,31.45,153500.0,24.9842,25.0398,24.9762,25.0001,153500.0
2010-08-02 15:00:00,31.46,31.48,31.44,31.44,50800.0,25.008,25.0239,24.9921,24.9921,50800.0
2010-08-02 15:05:00,31.44,31.48,31.44,31.48,86500.0,24.9921,25.0239,24.9921,25.0239,86500.0
2010-08-02 15:10:00,31.47,31.52,31.47,31.51,109200.0,25.016,25.0557,25.016,25.0478,109200.0
2010-08-02 15:15:00,31.51,31.53,31.49,31.52,91900.0,25.0478,25.0637,25.0319,25.0557,91900.0
2010-08-02 15:20:00,31.52,31.55,31.52,31.53,112400.0,25.0557,25.0796,25.0557,25.0637,112400.0
2010-08-02 15:25:00,31.54,31.56,31.5,31.51,200100.0,25.0716,25.0875,25.0398,25.0478,200100.0
2010-08-02 15:30:00,31.51,31.52,31.47,31.47,146100.0,25.0478,25.0557,25.016,25.016,146100.0
2010-08-02 15:35:00,31.48,31.51,31.4,31.4,273200.0,25.0239,25.0478,24.9603,24.9603,273200.0
2010-08-02 15:40:00,31.4,31.47,31.4,31.46,219900.0,24.9603,25.016,24.9603,25.008,219900.0
2010-08-02 15:45:00,31.46,31.47,31.39,31.39,171700.0,25.008,25.016,24.9524,24.9524,171700.0
2010-08-02 15:50:00,31.39,31.45,31.38,31.45,201000.0,24.9524,25.0001,24.9444,25.0001,201000.0
2010-08-02 15:55:00,31.45,31.45,31.41,31.44,422300.0,25.0001,25.0001,24.9683,24.9921,422300.0
2010-08-03 09:30:00,31.7,31.7,31.27,31.45,113900.0,25.1988,25.1988,24.857,25.0001,113900.0
2010-08-03 09:35:00,31.46,31.88,31.43,31.82,203700.0,25.008,25.3419,24.9842,25.2942,203700.0
2010-08-03 09:40:00,31.82,31.91,31.74,31.9,147500.0,25.2942,25.3657,25.2306,25.3578,147500.0
2010-08-03 09:45:00,31.91,31.98,31.84,31.93,184000.0,25.3657,25.4214,25.3101,25.3816,184000.0
2010-08-03 09:50:00,31.93,31.97,31.83,31.9,173500.0,25.3816,25.4134,25.3021,25.3578,173500.0
2010-08-03 09:55:00,31.9,31.93,31.84,31.93,193000.0,25.3578,25.3816,25.3101,25.3816,193000.0
2010-08-03 10:00:00,31.93,31.93,31.8,31.86,163300.0,25.3816,25.3816,25.2783,25.326,163300.0
2010-08-03 10:05:00,31.86,31.92,31.82,31.84,86700.0,25.326,25.3737,25.2942,25.3101,86700.0
2010-08-03 10:10:00,31.85,31.85,31.78,31.81,75900.0,25.318,25.318,25.2624,25.2862,75900.0
2010-08-03 10:15:00,31.8,31.9,31.79,31.9,75400.0,25.2783,25.3578,25.2703,25.3578,75400.0
2010-08-03 10:20:00,31.89,31.98,31.89,31.97,125500.0,25.3498,25.4214,25.3498,25.4134,125500.0
2010-08-03 10:25:00,31.96,31.98,31.9,31.98,65000.0,25.4055,25.4214,25.3578,25.4214,65000.0
2010-08-03 10:30:00,31.98,31.99,31.93,31.98,124700.0,25.4214,25.4293,25.3816,25.4214,124700.0
2010-08-03 10:35:00,31.98,32.07,31.98,32.05,234100.0,25.4214,25.4929,25.4214,25.477,234100.0
2010-08-03 10:40:00,32.05,32.13,32.04,32.09,186700.0,25.477,25.5406,25.4691,25.5088,186700.0
2010-08-03 10:45:00,32.09,32.22,32.08,32.22,174900.0,25.5088,25.6122,25.5009,25.6122,174900.0
2010-08-03 10:50:00,32.22,32.25,32.14,32.24,186200.0,25.6122,25.636,25.5486,25.6281,186200.0
2010-08-03 10:55:00,32.24,32.24,32.14,32.2,153300.0,25.6281,25.6281,25.5486,25.5963,153300.0
2010-08-03 11:00:00,32.2,32.21,32.13,32.2,103800.0,25.5963,25.6042,25.5406,25.5963,103800.0
2010-08-03 11:05:00,32.2,32.27,32.19,32.26,95000.0,25.5963,25.6519,25.5883,25.644,95000.0
2010-08-03 11:10:00,32.26,32.29,32.25,32.27,91800.0,25.644,25.6678,25.636,25.6519,91800.0
2010-08-03 11:15:00,32.27,32.33,32.27,32.3,90900.0,25.6519,25.6996,25.6519,25.6758,90900.0
2010-08-03 11:20:00,32.31,32.36,32.3,32.33,59400.0,25.6837,25.7234,25.6758,25.6996,59400.0
2010-08-03 11:25:00,32.33,32.37,32.32,32.34,150600.0,25.6996,25.7314,25.6917,25.7075,150600.0
2010-08-03 11:30:00,32.35,32.35,32.29,32.34,82300.0,25.7155,25.7155,25.6678,25.7075,82300.0
2010-08-03 11:35:00,32.34,32.35,32.31,32.35,53800.0,25.7075,25.7155,25.6837,25.7155,53800.0
2010-08-03 11:40:00,32.35,32.36,32.34,32.35,66100.0,25.7155,25.7234,25.7075,25.7155,66100.0
2010-08-03 11:45:00,32.35,32.36,32.32,32.32,172500.0,25.7155,25.7234,25.6917,25.6917,172500.0
2010-08-03 11:50:00,32.32,32.39,32.32,32.39,104300.0,25.6917,25.7473,25.6917,25.7473,104300.0
2010-08-03 11:55:00,32.39,32.45,32.38,32.43,228900.0,25.7473,25.795,25.7393,25.7791,228900.0
2010-08-03 12:00:00,32.43,32.44,32.38,32.43,126500.0,25.7791,25.787,25.7393,25.7791,126500.0
2010-08-03 12:05:00,32.44,32.52,32.42,32.51,204000.0,25.787,25.8506,25.7711,25.8427,204000.0
2010-08-03 12:10:00,32.51,32.53,32.49,32.52,92900.0,25.8427,25.8586,25.8268,25.8506,92900.0
2010-08-03 12:15:00,32.51,32.55,32.44,32.5,91500.0,25.8427,25.8745,25.787,25.8347,91500.0
2010-08-03 12:20:00,32.49,32.53,32.49,32.51,55200.0,25.8268,25.8586,25.8268,25.8427,55200.0
2010-08-03 12:25:00,32.51,32.58,32.38,32.47,201300.0,25.8427,25.8983,25.7393,25.8109,201300.0
2010-08-03 12:30:00,32.47,32.51,32.4,32.41,84000.0,25.8109,25.8427,25.7552,25.7632,84000.0
2010-08-03 12:35:00,32.4,32.48,32.38,32.46,48800.0,25.7552,25.8188,25.7393,25.8029,48800.0
2010-08-03 12:40:00,32.45,32.46,32.38,32.44,56000.0,25.795,25.8029,25.7393,25.787,56000.0
2010-08-03 12:45:00,32.45,32.5,32.42,32.47,78100.0,25.795,25.8347,25.7711,25.8109,78100.0
2010-08-03 12:50:00,32.47,32.5,32.45,32.48,64600.0,25.8109,25.8347,25.795,25.8188,64600.0
2010-08-03 12:55:00,32.48,32.49,32.42,32.42,77300.0,25.8188,25.8268,25.7711,25.7711,77300.0
2010-08-03 13:00:00,32.42,32.44,32.31,32.31,55900.0,25.7711,25.787,25.6837,25.6837,55900.0
2010-08-03 13:05:00,32.31,32.35,32.27,32.27,43800.0,25.6837,25.7155,25.6519,25.6519,43800.0
2010-08-03 13:10:00,32.27,32.34,32.26,32.28,45300.0,25.6519,25.7075,25.644,25.6599,45300.0
2010-08-03 13:15:00,32.28,32.32,32.26,32.31,46700.0,25.6599,25.6917,25.644,25.6837,46700.0
2010-08-03 13:20:00,32.31,32.33,32.26,32.33,56200.0,25.6837,25.6996,25.644,25.6996,56200.0
2010-08-03 13:25:00,32.33,32.36,32.33,32.33,38400.0,25.6996,25.7234,25.6996,25.6996,38400.0
2010-08-03 13:30:00,32.33,32.39,32.33,32.39,30600.0,25.6996,25.7473,25.6996,25.7473,30600.0
2010-08-03 13:35:00,32.39,32.4,32.36,32.36,58500.0,25.7473,25.7552,25.7234,25.7234,58500.0
2010-08-03 13:40:00,32.36,32.42,32.36,32.42,76000.0,25.7234,25.7711,25.7234,25.7711,76000.0
2010-08-03 13:45:00,32.42,32.45,32.35,32.36,77900.0,25.7711,25.795,25.7155,25.7234,77900.0
2010-08-03 13:50:00,32.35,32.37,32.31,32.37,69000.0,25.7155,25.7314,25.6837,25.7314,69000.0
2010-08-03 13:55:00,32.37,32.39,32.31,32.32,60900.0,25.7314,25.7473,25.6837,25.6917,60900.0
2010-08-03 14:00:00,32.32,32.36,32.3,32.32,43400.0,25.6917,25.7234,25.6758,25.6917,43400.0
2010-08-03 14:05:00,32.32,32.35,32.32,32.32,52800.0,25.6917,25.7155,25.6917,25.6917,52800.0
2010-08-03 14:10:00,32.32,32.36,32.32,32.36,24800.0,25.6917,25.7234,25.6917,25.7234,24800.0
2010-08-03 14:15:00,32.36,32.41,32.35,32.4,171200.0,25.7234,25.7632,25.7155,25.7552,171200.0
2010-08-03 14:20:00,32.39,32.41,32.38,32.4,59400.0,25.7473,25.7632,25.7393,25.7552,59400.0
2010-08-03 14:25:00,32.4,32.45,32.4,32.45,66500.0,25.7552,25.795,25.7552,25.795,66500.0
2010-08-03 14:30:00,32.44,32.45,32.41,32.42,57900.0,25.787,25.795,25.7632,25.7711,57900.0
2010-08-03 14:35:00,32.43,32.45,32.4,32.44,69800.0,25.7791,25.795,25.7552,25.787,69800.0
2010-08-03 14:40:00,32.44,32.46,32.39,32.4,82500.0,25.787,25.8029,25.7473,25.7552,82500.0
2010-08-03 14:45:00,32.4,32.42,32.39,32.4,58000.0,25.7552,25.7711,25.7473,25.7552,58000.0
2010-08-03 14:50:00,32.4,32.43,32.39,32.43,43300.0,25.7552,25.7791,25.7473,25.7791,43300.0
2010-08-03 14:55:00,32.42,32.5,32.4,32.4,126100.0,25.7711,25.8347,25.7552,25.7552,126100.0
2010-08-03 15:00:00,32.41,32.45,32.38,32.39,139100.0,25.7632,25.795,25.7393,25.7473,139100.0
2010-08-03 15:05:00,32.38,32.39,32.34,32.37,108900.0,25.7393,25.7473,25.7075,25.7314,108900.0
2010-08-03 15:10:00,32.36,32.44,32.36,32.44,217800.0,25.7234,25.787,25.7234,25.787,217800.0
2010-08-03 15:15:00,32.43,32.45,32.41,32.44,93700.0,25.7791,25.795,25.7632,25.787,93700.0
2010-08-03 15:20:00,32.45,32.45,32.42,32.43,113100.0,25.795,25.795,25.7711,25.7791,113100.0
2010-08-03 15:25:00,32.42,32.46,32.41,32.44,157600.0,25.7711,25.8029,25.7632,25.787,157600.0
2010-08-03 15:30:00,32.44,32.47,32.42,32.42,229500.0,25.787,25.8109,25.7711,25.7711,229500.0
2010-08-03 15:35:00,32.42,32.43,32.36,32.36,232900.0,25.7711,25.7791,25.7234,25.7234,232900.0
2010-08-03 15:40:00,32.37,32.4,32.35,32.37,218300.0,25.7314,25.7552,25.7155,25.7314,218300.0
2010-08-03 15:45:00,32.37,32.39,32.34,32.36,433000.0,25.7314,25.7473,25.7075,25.7234,433000.0
2010-08-03 15:50:00,32.37,32.38,32.31,32.35,339500.0,25.7314,25.7393,25.6837,25.7155,339500.0
2010-08-03 15:55:00,32.36,32.43,32.35,32.42,601500.0,25.7234,25.7791,25.7155,25.7711,601500.0
2010-08-04 09:30:00,32.43,32.66,32.4,32.64,93900.0,25.7791,25.9619,25.7552,25.946,93900.0
2010-08-04 09:35:00,32.64,32.75,32.53,32.72,75600.0,25.946,26.0335,25.8586,26.0096,75600.0
2010-08-04 09:40:00,32.74,32.8,32.6,32.78,118200.0,26.0255,26.0732,25.9142,26.0573,118200.0
2010-08-04 09:45:00,32.79,32.79,32.74,32.78,98300.0,26.0653,26.0653,26.0255,26.0573,98300.0
2010-08-04 09:50:00,32.78,32.78,32.67,32.67,161900.0,26.0573,26.0573,25.9699,25.9699,161900.0
2010-08-04 09:55:00,32.67,32.72,32.67,32.68,129200.0,25.9699,26.0096,25.9699,25.9778,129200.0
2010-08-04 10:00:00,32.7,32.88,32.7,32.85,163600.0,25.9937,26.1368,25.9937,26.113,163600.0
2010-08-04 10:05:00,32.85,32.88,32.79,32.82,346600.0,26.113,26.1368,26.0653,26.0891,346600.0
2010-08-04 10:10:00,32.82,32.95,32.81,32.93,239400.0,26.0891,26.1924,26.0812,26.1765,239400.0
2010-08-04 10:15:00,32.93,32.95,32.83,32.85,153300.0,26.1765,26.1924,26.0971,26.113,153300.0
2010-08-04 10:20:00,32.85,32.91,32.84,32.91,125400.0,26.113,26.1606,26.105,26.1606,125400.0
2010-08-04 10:25:00,32.9,32.95,32.87,32.94,204500.0,26.1527,26.1924,26.1289,26.1845,204500.0
2010-08-04 10:30:00,32.94,32.98,32.93,32.95,234700.0,26.1845,26.2163,26.1765,26.1924,234700.0
2010-08-04 10:35:00,32.95,33.0,32.94,32.99,166500.0,26.1924,26.2322,26.1845,26.2242,166500.0
2010-08-04 10:40:00,33.0,33.0,32.94,32.94,192900.0,26.2322,26.2322,26.1845,26.1845,192900.0
2010-08-04 10:45:00,32.94,32.96,32.89,32.9,104100.0,26.1845,26.2004,26.1448,26.1527,104100.0
2010-08-04 10:50:00,32.9,32.9,32.85,32.89,98300.0,26.1527,26.1527,26.113,26.1448,98300.0
2010-08-04 10:55:00,32.88,32.94,32.88,32.93,84700.0,26.1368,26.1845,26.1368,26.1765,84700.0
2010-08-04 11:00:00,32.93,32.97,32.9,32.97,280700.0,26.1765,26.2083,26.1527,26.2083,280700.0
2010-08-04 11:05:00,32.97,33.05,32.97,33.03,139700.0,26.2083,26.2719,26.2083,26.256,139700.0
2010-08-04 11:10:00,33.03,33.1,33.01,33.09,100900.0,26.256,26.3117,26.2401,26.3037,100900.0
2010-08-04 11:15:00,33.09,33.12,33.08,33.12,126100.0,26.3037,26.3276,26.2958,26.3276,126100.0
2010-08-04 11:20:00,33.12,33.12,33.03,33.03,172900.0,26.3276,26.3276,26.256,26.256,172900.0
2010-08-04 11:25:00,33.03,33.1,33.03,33.05,125000.0,26.256,26.3117,26.256,26.2719,125000.0
2010-08-04 11:30:00,33.05,33.07,33.01,33.07,92300.0,26.2719,26.2878,26.2401,26.2878,92300.0
2010-08-04 11:35:00,33.07,33.18,33.07,33.16,104100.0,26.2878,26.3753,26.2878,26.3594,104100.0
2010-08-04 11:40:00,33.15,33.19,33.13,33.19,81400.0,26.3514,26.3832,26.3355,26.3832,81400.0
2010-08-04 11:45:00,33.19,33.24,33.19,33.22,156400.0,26.3832,26.423,26.3832,26.4071,156400.0
2010-08-04 11:50:00,33.22,33.22,33.14,33.14,115900.0,26.4071,26.4071,26.3435,26.3435,115900.0
2010-08-04 11:55:00,33.14,33.15,33.01,33.02,68600.0,26.3435,26.3514,26.2401,26.2481,68600.0
2010-08-04 12:00:00,33.02,33.03,32.95,32.95,72600.0,26.2481,26.256,26.1924,26.1924,72600.0
2010-08-04 12:05:00,32.95,32.98,32.91,32.97,66300.0,26.1924,26.2163,26.1606,26.2083,66300.0
2010-08-04 12:10:00,32.97,33.0,32.97,32.99,60900.0,26.2083,26.2322,26.2083,26.2242,60900.0
2010-08-04 12:15:00,32.99,33.05,32.99,33.05,36600.0,26.2242,26.2719,26.2242,26.2719,36600.0
2010-08-04 12:20:00,33.05,33.08,33.0,33.01,70700.0,26.2719,26.2958,26.2322,26.2401,70700.0
2010-08-04 12:25:00,33.0,33.03,33.0,33.01,30200.0,26.2322,26.256,26.2322,26.2401,30200.0
2010-08-04 12:30:00,33.02,33.04,33.0,33.04,27600.0,26.2481,26.264,26.2322,26.264,27600.0
2010-08-04 12:35:00,33.04,33.05,33.0,33.01,55500.0,26.264,26.2719,26.2322,26.2401,55500.0
2010-08-04 12:40:00,33.02,33.07,33.0,33.06,56900.0,26.2481,26.2878,26.2322,26.2799,56900.0
2010-08-04 12:45:00,33.06,33.09,33.06,33.09,37700.0,26.2799,26.3037,26.2799,26.3037,37700.0
2010-08-04 12:50:00,33.09,33.12,33.09,33.12,79200.0,26.3037,26.3276,26.3037,26.3276,79200.0
2010-08-04 12:55:00,33.12,33.13,33.06,33.09,85700.0,26.3276,26.3355,26.2799,26.3037,85700.0
2010-08-04 13:00:00,33.09,33.1,33.06,33.08,35700.0,26.3037,26.3117,26.2799,26.2958,35700.0
2010-08-04 13:05:00,33.08,33.08,32.98,32.99,124900.0,26.2958,26.2958,26.2163,26.2242,124900.0
2010-08-04 13:10:00,32.98,32.99,32.95,32.98,77500.0,26.2163,26.2242,26.1924,26.2163,77500.0
2010-08-04 13:15:00,32.98,32.98,32.93,32.95,73800.0,26.2163,26.2163,26.1765,26.1924,73800.0
2010-08-04 13:20:00,32.94,32.96,32.94,32.94,62700.0,26.1845,26.2004,26.1845,26.1845,62700.0
2010-08-04 13:25:00,32.94,33.0,32.93,32.97,48500.0,26.1845,26.2322,26.1765,26.2083,48500.0
2010-08-04 13:30:00,32.97,32.97,32.94,32.94,51800.0,26.2083,26.2083,26.1845,26.1845,51800.0
2010-08-04 13:35:00,32.94,32.99,32.93,32.99,83300.0,26.1845,26.2242,26.1765,26.2242,83300.0
2010-08-04 13:40:00,32.98,32.99,32.93,32.93,54200.0,26.2163,26.2242,26.1765,26.1765,54200.0
2010-08-04 13:45:00,32.93,32.94,32.92,32.94,25800.0,26.1765,26.1845,26.1686,26.1845,25800.0
2010-08-04 13:50:00,32.94,33.01,32.94,32.99,87900.0,26.1845,26.2401,26.1845,26.2242,87900.0
2010-08-04 13:55:00,32.99,32.99,32.95,32.96,39000.0,26.2242,26.2242,26.1924,26.2004,39000.0
2010-08-04 14:00:00,32.96,33.04,32.94,33.03,70300.0,26.2004,26.264,26.1845,26.256,70300.0
2010-08-04 14:05:00,33.03,33.04,32.97,32.98,63500.0,26.256,26.264,26.2083,26.2163,63500.0
2010-08-04 14:10:00,32.98,33.02,32.97,32.98,69800.0,26.2163,26.2481,26.2083,26.2163,69800.0
2010-08-04 14:15:00,32.98,33.01,32.96,32.99,49800.0,26.2163,26.2401,26.2004,26.2242,49800.0
2010-08-04 14:20:00,32.98,33.0,32.98,33.0,30700.0,26.2163,26.2322,26.2163,26.2322,30700.0
2010-08-04 14:25:00,32.99,33.07,32.98,33.07,66000.0,26.2242,26.2878,26.2163,26.2878,66000.0
2010-08-04 14:30:00,33.08,33.09,33.02,33.02,80500.0,26.2958,26.3037,26.2481,26.2481,80500.0
2010-08-04 14:35:00,33.02,33.03,32.99,32.99,38000.0,26.2481,26.256,26.2242,26.2242,38000.0
2010-08-04 14:40:00,32.99,33.04,32.99,33.04,63200.0,26.2242,26.264,26.2242,26.264,63200.0
2010-08-04 14:45:00,33.03,33.1,33.02,33.1,47200.0,26.256,26.3117,26.2481,26.3117,47200.0
2010-08-04 14:50:00,33.09,33.1,33.06,33.08,72000.0,26.3037,26.3117,26.2799,26.2958,72000.0
2010-08-04 14:55:00,33.08,33.09,33.04,33.05,98300.0,26.2958,26.3037,26.264,26.2719,98300.0
2010-08-04 15:00:00,33.05,33.06,32.96,32.96,120000.0,26.2719,26.2799,26.2004,26.2004,120000.0
2010-08-04 15:05:00,32.96,32.96,32.91,32.91,126000.0,26.2004,26.2004,26.1606,26.1606,126000.0
2010-08-04 15:10:00,32.91,32.96,32.9,32.94,137900.0,26.1606,26.2004,26.1527,26.1845,137900.0
2010-08-04 15:15:00,32.93,33.01,32.92,32.96,126700.0,26.1765,26.2401,26.1686,26.2004,126700.0
2010-08-04 15:20:00,32.97,32.97,32.92,32.96,101800.0,26.2083,26.2083,26.1686,26.2004,101800.0
2010-08-04 15:25:00,32.96,33.03,32.95,33.03,92300.0,26.2004,26.256,26.1924,26.256,92300.0
2010-08-04 15:30:00,33.03,33.07,33.02,33.03,185500.0,26.256,26.2878,26.2481,26.256,185500.0
2010-08-04 15:35:00,33.03,33.03,32.92,32.95,245300.0,26.256,26.256,26.1686,26.1924,245300.0
2010-08-04 15:40:00,32.96,32.97,32.94,32.96,157200.0,26.2004,26.2083,26.1845,26.2004,157200.0
2010-08-04 15:45:00,32.96,32.97,32.95,32.96,144400.0,26.2004,26.2083,26.1924,26.2004,144400.0
2010-08-04 15:50:00,32.96,32.96,32.9,32.92,177400.0,26.2004,26.2004,26.1527,26.1686,177400.0
2010-08-04 15:55:00,32.91,32.94,32.9,32.92,431200.0,26.1606,26.1845,26.1527,26.1686,431200.0
2010-08-05 09:30:00,32.76,33.02,32.71,32.83,92200.0,26.0414,26.2481,26.0017,26.0971,92200.0
2010-08-05 09:35:00,32.83,33.05,32.68,33.02,91500.0,26.0971,26.2719,25.9778,26.2481,91500.0
2010-08-05 09:40:00,33.02,33.19,32.95,33.17,209500.0,26.2481,26.3832,26.1924,26.3673,209500.0
2010-08-05 09:45:00,33.18,33.24,33.16,33.22,173300.0,26.3753,26.423,26.3594,26.4071,173300.0
2010-08-05 09:50:00,33.19,33.23,33.1,33.2,141900.0,26.3832,26.415,26.3117,26.3912,141900.0
2010-08-05 09:55:00,33.21,33.3,33.18,33.29,119000.0,26.3991,26.4707,26.3753,26.4627,119000.0
2010-08-05 10:00:00,33.28,33.33,33.13,33.14,233700.0,26.4548,26.4945,26.3355,26.3435,233700.0
2010-08-05 10:05:00,33.14,33.16,33.02,33.05,198900.0,26.3435,26.3594,26.2481,26.2719,198900.0
2010-08-05 10:10:00,33.05,33.11,33.02,33.1,137400.0,26.2719,26.3196,26.2481,26.3117,137400.0
2010-08-05 10:15:00,33.1,33.12,33.07,33.1,105300.0,26.3117,26.3276,26.2878,26.3117,105300.0
2010-08-05 10:20:00,33.1,33.19,33.08,33.17,109000.0,26.3117,26.3832,26.2958,26.3673,109000.0
2010-08-05 10:25:00,33.16,33.2,33.16,33.18,72300.0,26.3594,26.3912,26.3594,26.3753,72300.0
2010-08-05 10:30:00,33.17,33.18,33.12,33.13,137800.0,26.3673,26.3753,26.3276,26.3355,137800.0
2010-08-05 10:35:00,33.13,33.14,33.1,33.11,158900.0,26.3355,26.3435,26.3117,26.3196,158900.0
2010-08-05 10:40:00,33.11,33.12,33.06,33.06,137200.0,26.3196,26.3276,26.2799,26.2799,137200.0
2010-08-05 10:45:00,33.06,33.06,32.98,33.03,150100.0,26.2799,26.2799,26.2163,26.256,150100.0
2010-08-05 10:50:00,33.03,33.04,32.97,33.01,211200.0,26.256,26.264,26.2083,26.2401,211200.0
2010-08-05 10:55:00,33.01,33.04,32.99,33.02,85000.0,26.2401,26.264,26.2242,26.2481,85000.0
2010-08-05 11:00:00,33.02,33.05,32.99,32.99,119000.0,26.2481,26.2719,26.2242,26.2242,119000.0
2010-08-05 11:05:00,32.99,33.04,32.98,33.04,74400.0,26.2242,26.264,26.2163,26.264,74400.0
2010-08-05 11:10:00,33.03,33.12,33.03,33.11,89000.0,26.256,26.3276,26.256,26.3196,89000.0
2010-08-05 11:15:00,33.11,33.14,33.08,33.09,72400.0,26.3196,26.3435,26.2958,26.3037,72400.0
2010-08-05 11:20:00,33.08,33.15,33.07,33.14,57700.0,26.2958,26.3514,26.2878,26.3435,57700.0
2010-08-05 11:25:00,33.14,33.15,33.11,33.11,50600.0,26.3435,26.3514,26.3196,26.3196,50600.0
2010-08-05 11:30:00,33.11,33.12,33.06,33.07,60500.0,26.3196,26.3276,26.2799,26.2878,60500.0
2010-08-05 11:35:00,33.07,33.14,33.05,33.14,56800.0,26.2878,26.3435,26.2719,26.3435,56800.0
2010-08-05 11:40:00,33.14,33.16,33.13,33.14,116800.0,26.3435,26.3594,26.3355,26.3435,116800.0
2010-08-05 11:45:00,33.15,33.17,33.11,33.17,44900.0,26.3514,26.3673,26.3196,26.3673,44900.0
2010-08-05 11:50:00,33.17,33.19,33.17,33.19,80900.0,26.3673,26.3832,26.3673,26.3832,80900.0
2010-08-05 11:55:00,33.19,33.2,33.16,33.16,77200.0,26.3832,26.3912,26.3594,26.3594,77200.0
2010-08-05 12:00:00,33.16,33.17,33.13,33.17,37000.0,26.3594,26.3673,26.3355,26.3673,37000.0
2010-08-05 12:05:00,33.18,33.2,33.17,33.19,27600.0,26.3753,26.3912,26.3673,26.3832,27600.0
2010-08-05 12:10:00,33.2,33.21,33.17,33.21,81700.0,26.3912,26.3991,26.3673,26.3991,81700.0
2010-08-05 12:15:00,33.21,33.22,33.16,33.16,101900.0,26.3991,26.4071,26.3594,26.3594,101900.0
2010-08-05 12:20:00,33.16,33.16,33.08,33.1,34000.0,26.3594,26.3594,26.2958,26.3117,34000.0
2010-08-05 12:25:00,33.09,33.14,33.08,33.13,135000.0,26.3037,26.3435,26.2958,26.3355,135000.0
2010-08-05 12:30:00,33.13,33.16,33.11,33.13,76100.0,26.3355,26.3594,26.3196,26.3355,76100.0
2010-08-05 12:35:00,33.12,33.21,33.12,33.2,60700.0,26.3276,26.3991,26.3276,26.3912,60700.0
2010-08-05 12:40:00,33.2,33.2,33.17,33.17,49400.0,26.3912,26.3912,26.3673,26.3673,49400.0
2010-08-05 12:45:00,33.17,33.25,33.17,33.24,51100.0,26.3673,26.4309,26.3673,26.423,51100.0
2010-08-05 12:50:00,33.24,33.24,33.22,33.23,59700.0,26.423,26.423,26.4071,26.415,59700.0
2010-08-05 12:55:00,33.23,33.24,33.22,33.24,48500.0,26.415,26.423,26.4071,26.423,48500.0
2010-08-05 13:00:00,33.23,33.24,33.2,33.2,69100.0,26.415,26.423,26.3912,26.3912,69100.0
2010-08-05 13:05:00,33.2,33.24,33.18,33.21,61700.0,26.3912,26.423,26.3753,26.3991,61700.0
2010-08-05 13:10:00,33.2,33.24,33.2,33.22,40700.0,26.3912,26.423,26.3912,26.4071,40700.0
2010-08-05 13:15:00,33.22,33.25,33.22,33.22,37300.0,26.4071,26.4309,26.4071,26.4071,37300.0
2010-08-05 13:20:00,33.23,33.24,33.21,33.24,28500.0,26.415,26.423,26.3991,26.423,28500.0
2010-08-05 13:25:00,33.24,33.27,33.24,33.27,92100.0,26.423,26.4468,26.423,26.4468,92100.0
2010-08-05 13:30:00,33.26,33.27,33.23,33.26,62000.0,26.4389,26.4468,26.415,26.4389,62000.0
2010-08-05 13:35:00,33.26,33.29,33.26,33.29,108700.0,26.4389,26.4627,26.4389,26.4627,108700.0
2010-08-05 13:40:00,33.29,33.3,33.28,33.29,122000.0,26.4627,26.4707,26.4548,26.4627,122000.0
2010-08-05 13:45:00,33.29,33.34,33.29,33.33,109600.0,26.4627,26.5025,26.4627,26.4945,109600.0
2010-08-05 13:50:00,33.33,33.34,33.33,33.34,41600.0,26.4945,26.5025,26.4945,26.5025,41600.0
2010-08-05 13:55:00,33.34,33.35,33.32,33.33,68100.0,26.5025,26.5104,26.4866,26.4945,68100.0
2010-08-05 14:00:00,33.34,33.34,33.33,33.34,57300.0,26.5025,26.5025,26.4945,26.5025,57300.0
2010-08-05 14:05:00,33.34,33.38,33.33,33.33,196400.0,26.5025,26.5343,26.4945,26.4945,196400.0
2010-08-05 14:10:00,33.33,33.36,33.3,33.35,153800.0,26.4945,26.5184,26.4707,26.5104,153800.0
2010-08-05 14:15:00,33.36,33.43,33.35,33.38,90300.0,26.5184,26.574,26.5104,26.5343,90300.0
2010-08-05 14:20:00,33.38,33.44,33.38,33.42,96800.0,26.5343,26.582,26.5343,26.5661,96800.0
2010-08-05 14:25:00,33.42,33.47,33.41,33.43,77600.0,26.5661,26.6058,26.5581,26.574,77600.0
2010-08-05 14:30:00,33.43,33.48,33.43,33.45,78600.0,26.574,26.6138,26.574,26.5899,78600.0
2010-08-05 14:35:00,33.44,33.48,33.43,33.45,119300.0,26.582,26.6138,26.574,26.5899,119300.0
2010-08-05 14:40:00,33.46,33.48,33.44,33.48,94500.0,26.5979,26.6138,26.582,26.6138,94500.0
2010-08-05 14:45:00,33.48,33.49,33.47,33.47,26100.0,26.6138,26.6217,26.6058,26.6058,26100.0
2010-08-05 14:50:00,33.47,33.49,33.46,33.47,83200.0,26.6058,26.6217,26.5979,26.6058,83200.0
2010-08-05 14:55:00,33.47,33.48,33.43,33.44,53100.0,26.6058,26.6138,26.574,26.582,53100.0
2010-08-05 15:00:00,33.45,33.45,33.41,33.45,79700.0,26.5899,26.5899,26.5581,26.5899,79700.0
2010-08-05 15:05:00,33.44,33.49,33.44,33.44,80300.0,26.582,26.6217,26.582,26.582,80300.0
2010-08-05 15:10:00,33.45,33.45,33.43,33.43,42900.0,26.5899,26.5899,26.574,26.574,42900.0
2010-08-05 15:15:00,33.44,33.44,33.39,33.39,69500.0,26.582,26.582,26.5422,26.5422,69500.0
2010-08-05 15:20:00,33.39,33.41,33.37,33.4,161300.0,26.5422,26.5581,26.5263,26.5502,161300.0
2010-08-05 15:25:00,33.39,33.4,33.36,33.36,48300.0,26.5422,26.5502,26.5184,26.5184,48300.0
2010-08-05 15:30:00,33.36,33.38,33.32,33.32,110300.0,26.5184,26.5343,26.4866,26.4866,110300.0
2010-08-05 15:35:00,33.32,33.34,33.31,33.32,85900.0,26.4866,26.5025,26.4786,26.4866,85900.0
2010-08-05 15:40:00,33.33,33.35,33.29,33.34,117300.0,26.4945,26.5104,26.4627,26.5025,117300.0
2010-08-05 15:45:00,33.34,33.37,33.33,33.34,95600.0,26.5025,26.5263,26.4945,26.5025,95600.0
2010-08-05 15:50:00,33.34,33.41,33.33,33.4,162500.0,26.5025,26.5581,26.4945,26.5502,162500.0
2010-08-05 15:55:00,33.41,33.42,33.37,33.42,302800.0,26.5581,26.5661,26.5263,26.5661,302800.0
2010-08-06 09:30:00,33.08,33.4,32.96,33.38,144000.0,26.2958,26.5502,26.2004,26.5343,144000.0
2010-08-06 09:35:00,33.38,33.5,33.2,33.47,226100.0,26.5343,26.6296,26.3912,26.6058,226100.0
2010-08-06 09:40:00,33.49,33.54,33.41,33.43,103700.0,26.6217,26.6614,26.5581,26.574,103700.0
2010-08-06 09:45:00,33.42,33.5,33.39,33.48,54400.0,26.5661,26.6296,26.5422,26.6138,54400.0
2010-08-06 09:50:00,33.48,33.5,33.4,33.4,82400.0,26.6138,26.6296,26.5502,26.5502,82400.0
2010-08-06 09:55:00,33.41,33.45,33.35,33.39,110700.0,26.5581,26.5899,26.5104,26.5422,110700.0
2010-08-06 10:00:00,33.4,33.45,33.39,33.43,112000.0,26.5502,26.5899,26.5422,26.574,112000.0
2010-08-06 10:05:00,33.43,33.46,33.42,33.44,78500.0,26.574,26.5979,26.5661,26.582,78500.0
2010-08-06 10:10:00,33.44,33.47,33.43,33.45,89000.0,26.582,26.6058,26.574,26.5899,89000.0
2010-08-06 10:15:00,33.45,33.49,33.39,33.4,217600.0,26.5899,26.6217,26.5422,26.5502,217600.0
2010-08-06 10:20:00,33.4,33.4,33.29,33.32,141500.0,26.5502,26.5502,26.4627,26.4866,141500.0
2010-08-06 10:25:00,33.32,33.33,33.28,33.29,25400.0,26.4866,26.4945,26.4548,26.4627,25400.0
2010-08-06 10:30:00,33.31,33.31,33.26,33.3,59400.0,26.4786,26.4786,26.4389,26.4707,59400.0
2010-08-06 10:35:00,33.3,33.33,33.25,33.25,61000.0,26.4707,26.4945,26.4309,26.4309,61000.0
2010-08-06 10:40:00,33.26,33.26,33.16,33.23,115600.0,26.4389,26.4389,26.3594,26.415,115600.0
2010-08-06 10:45:00,33.23,33.23,33.13,33.13,94800.0,26.415,26.415,26.3355,26.3355,94800.0
2010-08-06 10:50:00,33.13,33.16,33.04,33.08,137000.0,26.3355,26.3594,26.264,26.2958,137000.0
2010-08-06 10:55:00,33.08,33.16,33.0,33.1,136200.0,26.2958,26.3594,26.2322,26.3117,136200.0
2010-08-06 11:00:00,33.1,33.17,33.06,33.1,60400.0,26.3117,26.3673,26.2799,26.3117,60400.0
2010-08-06 11:05:00,33.12,33.16,33.03,33.16,51600.0,26.3276,26.3594,26.256,26.3594,51600.0
2010-08-06 11:10:00,33.16,33.24,33.15,33.24,110900.0,26.3594,26.423,26.3514,26.423,110900.0
2010-08-06 11:15:00,33.24,33.32,33.23,33.31,109900.0,26.423,26.4866,26.415,26.4786,109900.0
2010-08-06 11:20:00,33.3,33.37,33.29,33.32,90500.0,26.4707,26.5263,26.4627,26.4866,90500.0
2010-08-06 11:25:00,33.31,33.34,33.3,33.32,34100.0,26.4786,26.5025,26.4707,26.4866,34100.0
2010-08-06 11:30:00,33.32,33.38,33.29,33.31,74800.0,26.4866,26.5343,26.4627,26.4786,74800.0
2010-08-06 11:35:00,33.31,33.4,33.31,33.39,45000.0,26.4786,26.5502,26.4786,26.5422,45000.0
2010-08-06 11:40:00,33.39,33.43,33.38,33.39,77500.0,26.5422,26.574,26.5343,26.5422,77500.0
2010-08-06 11:45:00,33.38,33.41,33.38,33.4,31000.0,26.5343,26.5581,26.5343,26.5502,31000.0
2010-08-06 11:50:00,33.39,33.42,33.38,33.38,64400.0,26.5422,26.5661,26.5343,26.5343,64400.0
2010-08-06 11:55:00,33.38,33.39,33.33,33.34,150600.0,26.5343,26.5422,26.4945,26.5025,150600.0
2010-08-06 12:00:00,33.34,33.36,33.28,33.28,94300.0,26.5025,26.5184,26.4548,26.4548,94300.0
2010-08-06 12:05:00,33.28,33.31,33.24,33.31,67700.0,26.4548,26.4786,26.423,26.4786,67700.0
2010-08-06 12:10:00,33.31,33.31,33.29,33.3,43200.0,26.4786,26.4786,26.4627,26.4707,43200.0
2010-08-06 12:15:00,33.29,33.32,33.29,33.31,50500.0,26.4627,26.4866,26.4627,26.4786,50500.0
2010-08-06 12:20:00,33.31,33.33,33.3,33.32,36700.0,26.4786,26.4945,26.4707,26.4866,36700.0
2010-08-06 12:25:00,33.31,33.32,33.27,33.29,62300.0,26.4786,26.4866,26.4468,26.4627,62300.0
2010-08-06 12:30:00,33.29,33.33,33.27,33.33,41000.0,26.4627,26.4945,26.4468,26.4945,41000.0
2010-08-06 12:35:00,33.34,33.35,33.31,33.32,50800.0,26.5025,26.5104,26.4786,26.4866,50800.0
2010-08-06 12:40:00,33.33,33.35,33.28,33.31,23700.0,26.4945,26.5104,26.4548,26.4786,23700.0
2010-08-06 12:45:00,33.31,33.33,33.3,33.33,15600.0,26.4786,26.4945,26.4707,26.4945,15600.0
2010-08-06 12:50:00,33.33,33.36,33.32,33.34,23200.0,26.4945,26.5184,26.4866,26.5025,23200.0
2010-08-06 12:55:00,33.34,33.35,33.3,33.35,41600.0,26.5025,26.5104,26.4707,26.5104,41600.0
2010-08-06 13:00:00,33.35,33.37,33.3,33.3,53700.0,26.5104,26.5263,26.4707,26.4707,53700.0
2010-08-06 13:05:00,33.29,33.32,33.27,33.3,46800.0,26.4627,26.4866,26.4468,26.4707,46800.0
2010-08-06 13:10:00,33.31,33.37,33.31,33.36,51300.0,26.4786,26.5263,26.4786,26.5184,51300.0
2010-08-06 13:15:00,33.37,33.39,33.34,33.36,54700.0,26.5263,26.5422,26.5025,26.5184,54700.0
2010-08-06 13:20:00,33.36,33.4,33.35,33.39,30100.0,26.5184,26.5502,26.5104,26.5422,30100.0
2010-08-06 13:25:00,33.39,33.39,33.31,33.33,36000.0,26.5422,26.5422,26.4786,26.4945,36000.0
2010-08-06 13:30:00,33.34,33.35,33.31,33.34,33600.0,26.5025,26.5104,26.4786,26.5025,33600.0
2010-08-06 13:35:00,33.33,33.34,33.3,33.3,94100.0,26.4945,26.5025,26.4707,26.4707,94100.0
2010-08-06 13:40:00,33.3,33.31,33.27,33.29,178200.0,26.4707,26.4786,26.4468,26.4627,178200.0
2010-08-06 13:45:00,33.29,33.35,33.29,33.31,117800.0,26.4627,26.5104,26.4627,26.4786,117800.0
2010-08-06 13:50:00,33.3,33.31,33.28,33.29,40300.0,26.4707,26.4786,26.4548,26.4627,40300.0
2010-08-06 13:55:00,33.3,33.3,33.28,33.29,56200.0,26.4707,26.4707,26.4548,26.4627,56200.0
2010-08-06 14:00:00,33.29,33.31,33.26,33.3,64900.0,26.4627,26.4786,26.4389,26.4707,64900.0
2010-08-06 14:05:00,33.3,33.3,33.29,33.3,38900.0,26.4707,26.4707,26.4627,26.4707,38900.0
2010-08-06 14:10:00,33.3,33.31,33.29,33.3,34600.0,26.4707,26.4786,26.4627,26.4707,34600.0
2010-08-06 14:15:00,33.3,33.3,33.26,33.28,53800.0,26.4707,26.4707,26.4389,26.4548,53800.0
2010-08-06 14:20:00,33.28,33.31,33.25,33.28,56500.0,26.4548,26.4786,26.4309,26.4548,56500.0
2010-08-06 14:25:00,33.28,33.31,33.28,33.3,33600.0,26.4548,26.4786,26.4548,26.4707,33600.0
2010-08-06 14:30:00,33.3,33.31,33.29,33.31,59400.0,26.4707,26.4786,26.4627,26.4786,59400.0
2010-08-06 14:35:00,33.3,33.31,33.28,33.28,56700.0,26.4707,26.4786,26.4548,26.4548,56700.0
2010-08-06 14:40:00,33.28,33.34,33.28,33.32,100100.0,26.4548,26.5025,26.4548,26.4866,100100.0
2010-08-06 14:45:00,33.33,33.47,33.32,33.46,240000.0,26.4945,26.6058,26.4866,26.5979,240000.0
2010-08-06 14:50:00,33.46,33.47,33.4,33.44,277300.0,26.5979,26.6058,26.5502,26.582,277300.0
2010-08-06 14:55:00,33.44,33.51,33.44,33.51,88600.0,26.582,26.6376,26.582,26.6376,88600.0
2010-08-06 15:00:00,33.51,33.55,33.43,33.44,102300.0,26.6376,26.6694,26.574,26.582,102300.0
2010-08-06 15:05:00,33.44,33.5,33.43,33.49,71700.0,26.582,26.6296,26.574,26.6217,71700.0
2010-08-06 15:10:00,33.49,33.51,33.47,33.48,146200.0,26.6217,26.6376,26.6058,26.6138,146200.0
2010-08-06 15:15:00,33.49,33.51,33.46,33.48,114200.0,26.6217,26.6376,26.5979,26.6138,114200.0
2010-08-06 15:20:00,33.48,33.51,33.47,33.5,87500.0,26.6138,26.6376,26.6058,26.6296,87500.0
2010-08-06 15:25:00,33.51,33.54,33.47,33.49,113200.0,26.6376,26.6614,26.6058,26.6217,113200.0
2010-08-06 15:30:00,33.49,33.5,33.44,33.47,84700.0,26.6217,26.6296,26.582,26.6058,84700.0
2010-08-06 15:35:00,33.48,33.51,33.46,33.48,51400.0,26.6138,26.6376,26.5979,26.6138,51400.0
2010-08-06 15:40:00,33.49,33.51,33.46,33.47,49100.0,26.6217,26.6376,26.5979,26.6058,49100.0
2010-08-06 15:45:00,33.48,33.54,33.47,33.5,151500.0,26.6138,26.6614,26.6058,26.6296,151500.0
2010-08-06 15:50:00,33.51,33.51,33.4,33.41,256900.0,26.6376,26.6376,26.5502,26.5581,256900.0
2010-08-06 15:55:00,33.41,33.45,33.41,33.44,344600.0,26.5581,26.5899,26.5581,26.582,344600.0
2010-08-09 09:30:00,33.5,33.76,33.5,33.76,93000.0,26.6296,26.8363,26.6296,26.8363,93000.0
2010-08-09 09:35:00,33.77,33.79,33.62,33.64,208400.0,26.8443,26.8602,26.725,26.7409,208400.0
2010-08-09 09:40:00,33.65,33.65,33.52,33.59,52200.0,26.7489,26.7489,26.6455,26.7012,52200.0
2010-08-09 09:45:00,33.58,33.58,33.47,33.51,83000.0,26.6932,26.6932,26.6058,26.6376,83000.0
2010-08-09 09:50:00,33.51,33.53,33.47,33.5,122400.0,26.6376,26.6535,26.6058,26.6296,122400.0
2010-08-09 09:55:00,33.49,33.57,33.48,33.56,35300.0,26.6217,26.6853,26.6138,26.6773,35300.0
2010-08-09 10:00:00,33.56,33.65,33.55,33.61,112900.0,26.6773,26.7489,26.6694,26.7171,112900.0
2010-08-09 10:05:00,33.62,33.64,33.57,33.6,81400.0,26.725,26.7409,26.6853,26.7091,81400.0
2010-08-09 10:10:00,33.6,33.67,33.6,33.65,66500.0,26.7091,26.7648,26.7091,26.7489,66500.0
2010-08-09 10:15:00,33.65,33.66,33.59,33.62,46800.0,26.7489,26.7568,26.7012,26.725,46800.0
2010-08-09 10:20:00,33.61,33.73,33.6,33.7,124500.0,26.7171,26.8125,26.7091,26.7886,124500.0
2010-08-09 10:25:00,33.7,33.71,33.55,33.55,47800.0,26.7886,26.7966,26.6694,26.6694,47800.0
2010-08-09 10:30:00,33.55,33.56,33.5,33.56,157700.0,26.6694,26.6773,26.6296,26.6773,157700.0
2010-08-09 10:35:00,33.56,33.56,33.47,33.47,88500.0,26.6773,26.6773,26.6058,26.6058,88500.0
2010-08-09 10:40:00,33.48,33.51,33.42,33.49,102800.0,26.6138,26.6376,26.5661,26.6217,102800.0
2010-08-09 10:45:00,33.48,33.49,33.45,33.46,26900.0,26.6138,26.6217,26.5899,26.5979,26900.0
2010-08-09 10:50:00,33.46,33.46,33.39,33.39,48100.0,26.5979,26.5979,26.5422,26.5422,48100.0
2010-08-09 10:55:00,33.39,33.5,33.36,33.47,64900.0,26.5422,26.6296,26.5184,26.6058,64900.0
2010-08-09 11:00:00,33.47,33.5,33.46,33.49,30400.0,26.6058,26.6296,26.5979,26.6217,30400.0
2010-08-09 11:05:00,33.5,33.5,33.47,33.47,55000.0,26.6296,26.6296,26.6058,26.6058,55000.0
2010-08-09 11:10:00,33.48,33.5,33.48,33.5,67200.0,26.6138,26.6296,26.6138,26.6296,67200.0
2010-08-09 11:15:00,33.5,33.5,33.48,33.49,48300.0,26.6296,26.6296,26.6138,26.6217,48300.0
2010-08-09 11:20:00,33.49,33.54,33.49,33.53,67100.0,26.6217,26.6614,26.6217,26.6535,67100.0
2010-08-09 11:25:00,33.53,33.54,33.5,33.51,39300.0,26.6535,26.6614,26.6296,26.6376,39300.0
2010-08-09 11:30:00,33.5,33.54,33.5,33.54,104500.0,26.6296,26.6614,26.6296,26.6614,104500.0
2010-08-09 11:35:00,33.54,33.54,33.49,33.51,74800.0,26.6614,26.6614,26.6217,26.6376,74800.0
2010-08-09 11:40:00,33.51,33.51,33.5,33.5,55400.0,26.6376,26.6376,26.6296,26.6296,55400.0
2010-08-09 11:45:00,33.5,33.51,33.5,33.5,74200.0,26.6296,26.6376,26.6296,26.6296,74200.0
2010-08-09 11:50:00,33.51,33.51,33.5,33.5,67200.0,26.6376,26.6376,26.6296,26.6296,67200.0
2010-08-09 11:55:00,33.5,33.51,33.5,33.51,82500.0,26.6296,26.6376,26.6296,26.6376,82500.0
2010-08-09 12:00:00,33.5,33.52,33.5,33.52,101500.0,26.6296,26.6455,26.6296,26.6455,101500.0
2010-08-09 12:05:00,33.52,33.52,33.5,33.51,78700.0,26.6455,26.6455,26.6296,26.6376,78700.0
2010-08-09 12:10:00,33.5,33.52,33.5,33.51,70000.0,26.6296,26.6455,26.6296,26.6376,70000.0
2010-08-09 12:15:00,33.52,33.54,33.48,33.48,106900.0,26.6455,26.6614,26.6138,26.6138,106900.0
2010-08-09 12:20:00,33.48,33.49,33.48,33.49,45100.0,26.6138,26.6217,26.6138,26.6217,45100.0
2010-08-09 12:25:00,33.48,33.51,33.48,33.51,74600.0,26.6138,26.6376,26.6138,26.6376,74600.0
2010-08-09 12:30:00,33.5,33.51,33.41,33.41,106200.0,26.6296,26.6376,26.5581,26.5581,106200.0
2010-08-09 12:35:00,33.41,33.41,33.38,33.38,72500.0,26.5581,26.5581,26.5343,26.5343,72500.0
2010-08-09 12:40:00,33.37,33.45,33.37,33.43,66300.0,26.5263,26.5899,26.5263,26.574,66300.0
2010-08-09 12:45:00,33.43,33.46,33.43,33.45,55700.0,26.574,26.5979,26.574,26.5899,55700.0
2010-08-09 12:50:00,33.45,33.46,33.45,33.46,16100.0,26.5899,26.5979,26.5899,26.5979,16100.0
2010-08-09 12:55:00,33.45,33.51,33.45,33.51,25700.0,26.5899,26.6376,26.5899,26.6376,25700.0
2010-08-09 13:00:00,33.51,33.52,33.5,33.5,35700.0,26.6376,26.6455,26.6296,26.6296,35700.0
2010-08-09 13:05:00,33.5,33.51,33.5,33.51,21600.0,26.6296,26.6376,26.6296,26.6376,21600.0
2010-08-09 13:10:00,33.5,33.53,33.49,33.49,54600.0,26.6296,26.6535,26.6217,26.6217,54600.0
2010-08-09 13:15:00,33.49,33.54,33.49,33.54,48300.0,26.6217,26.6614,26.6217,26.6614,48300.0
2010-08-09 13:20:00,33.55,33.55,33.49,33.49,42200.0,26.6694,26.6694,26.6217,26.6217,42200.0
2010-08-09 13:25:00,33.49,33.49,33.45,33.45,22800.0,26.6217,26.6217,26.5899,26.5899,22800.0
2010-08-09 13:30:00,33.45,33.5,33.45,33.47,91700.0,26.5899,26.6296,26.5899,26.6058,91700.0
2010-08-09 13:35:00,33.46,33.51,33.45,33.5,66000.0,26.5979,26.6376,26.5899,26.6296,66000.0
2010-08-09 13:40:00,33.5,33.51,33.48,33.5,63100.0,26.6296,26.6376,26.6138,26.6296,63100.0
2010-08-09 13:45:00,33.51,33.52,33.48,33.48,48300.0,26.6376,26.6455,26.6138,26.6138,48300.0
2010-08-09 13:50:00,33.48,33.51,33.48,33.5,51500.0,26.6138,26.6376,26.6138,26.6296,51500.0
2010-08-09 13:55:00,33.51,33.52,33.5,33.51,47300.0,26.6376,26.6455,26.6296,26.6376,47300.0
2010-08-09 14:00:00,33.51,33.51,33.48,33.48,27200.0,26.6376,26.6376,26.6138,26.6138,27200.0
2010-08-09 14:05:00,33.48,33.5,33.47,33.49,34500.0,26.6138,26.6296,26.6058,26.6217,34500.0
2010-08-09 14:10:00,33.49,33.53,33.48,33.53,49200.0,26.6217,26.6535,26.6138,26.6535,49200.0
2010-08-09 14:15:00,33.52,33.53,33.5,33.5,40300.0,26.6455,26.6535,26.6296,26.6296,40300.0
2010-08-09 14:20:00,33.5,33.51,33.5,33.5,19200.0,26.6296,26.6376,26.6296,26.6296,19200.0
2010-08-09 14:25:00,33.5,33.51,33.5,33.5,28900.0,26.6296,26.6376,26.6296,26.6296,28900.0
2010-08-09 14:30:00,33.5,33.55,33.5,33.54,45700.0,26.6296,26.6694,26.6296,26.6614,45700.0
2010-08-09 14:35:00,33.54,33.55,33.49,33.49,65400.0,26.6614,26.6694,26.6217,26.6217,65400.0
2010-08-09 14:40:00,33.49,33.54,33.49,33.51,80400.0,26.6217,26.6614,26.6217,26.6376,80400.0
2010-08-09 14:45:00,33.51,33.51,33.47,33.48,31500.0,26.6376,26.6376,26.6058,26.6138,31500.0
2010-08-09 14:50:00,33.48,33.48,33.46,33.46,73800.0,26.6138,26.6138,26.5979,26.5979,73800.0
2010-08-09 14:55:00,33.46,33.47,33.46,33.46,18100.0,26.5979,26.6058,26.5979,26.5979,18100.0
2010-08-09 15:00:00,33.46,33.5,33.46,33.5,79000.0,26.5979,26.6296,26.5979,26.6296,79000.0
2010-08-09 15:05:00,33.49,33.5,33.49,33.5,57000.0,26.6217,26.6296,26.6217,26.6296,57000.0
2010-08-09 15:10:00,33.5,33.51,33.49,33.51,80700.0,26.6296,26.6376,26.6217,26.6376,80700.0
2010-08-09 15:15:00,33.51,33.51,33.5,33.5,25400.0,26.6376,26.6376,26.6296,26.6296,25400.0
2010-08-09 15:20:00,33.5,33.51,33.5,33.5,32200.0,26.6296,26.6376,26.6296,26.6296,32200.0
2010-08-09 15:25:00,33.5,33.51,33.5,33.5,33600.0,26.6296,26.6376,26.6296,26.6296,33600.0
2010-08-09 15:30:00,33.5,33.51,33.5,33.5,73500.0,26.6296,26.6376,26.6296,26.6296,73500.0
2010-08-09 15:35:00,33.5,33.53,33.5,33.53,128900.0,26.6296,26.6535,26.6296,26.6535,128900.0
2010-08-09 15:40:00,33.52,33.54,33.52,33.53,143700.0,26.6455,26.6614,26.6455,26.6535,143700.0
2010-08-09 15:45:00,33.54,33.55,33.53,33.53,163900.0,26.6614,26.6694,26.6535,26.6535,163900.0
2010-08-09 15:50:00,33.53,33.54,33.49,33.52,321600.0,26.6535,26.6614,26.6217,26.6455,321600.0
2010-08-09 15:55:00,33.52,33.53,33.48,33.48,311200.0,26.6455,26.6535,26.6138,26.6138,311200.0
2010-08-10 09:30:00,33.29,33.62,33.28,33.46,128800.0,26.4627,26.725,26.4548,26.5979,128800.0
2010-08-10 09:35:00,33.47,33.55,33.2,33.27,143500.0,26.6058,26.6694,26.3912,26.4468,143500.0
2010-08-10 09:40:00,33.28,33.28,33.04,33.04,109800.0,26.4548,26.4548,26.264,26.264,109800.0
2010-08-10 09:45:00,33.05,33.14,32.96,33.07,293000.0,26.2719,26.3435,26.2004,26.2878,293000.0
2010-08-10 09:50:00,33.08,33.19,33.02,33.19,77800.0,26.2958,26.3832,26.2481,26.3832,77800.0
2010-08-10 09:55:00,33.19,33.25,33.17,33.24,62200.0,26.3832,26.4309,26.3673,26.423,62200.0
2010-08-10 10:00:00,33.23,33.24,33.14,33.15,111900.0,26.415,26.423,26.3435,26.3514,111900.0
2010-08-10 10:05:00,33.15,33.2,33.12,33.15,103400.0,26.3514,26.3912,26.3276,26.3514,103400.0
2010-08-10 10:10:00,33.14,33.17,33.13,33.14,49000.0,26.3435,26.3673,26.3355,26.3435,49000.0
2010-08-10 10:15:00,33.14,33.17,33.11,33.11,239700.0,26.3435,26.3673,26.3196,26.3196,239700.0
2010-08-10 10:20:00,33.12,33.2,33.11,33.19,54700.0,26.3276,26.3912,26.3196,26.3832,54700.0
2010-08-10 10:25:00,33.19,33.19,33.14,33.15,79200.0,26.3832,26.3832,26.3435,26.3514,79200.0
2010-08-10 10:30:00,33.15,33.19,33.14,33.17,141100.0,26.3514,26.3832,26.3435,26.3673,141100.0
2010-08-10 10:35:00,33.17,33.18,33.13,33.15,55200.0,26.3673,26.3753,26.3355,26.3514,55200.0
2010-08-10 10:40:00,33.14,33.19,33.14,33.15,39100.0,26.3435,26.3832,26.3435,26.3514,39100.0
2010-08-10 10:45:00,33.16,33.17,33.13,33.15,82400.0,26.3594,26.3673,26.3355,26.3514,82400.0
2010-08-10 10:50:00,33.15,33.18,33.15,33.17,63200.0,26.3514,26.3753,26.3514,26.3673,63200.0
2010-08-10 10:55:00,33.16,33.23,33.15,33.2,82000.0,26.3594,26.415,26.3514,26.3912,82000.0
2010-08-10 11:00:00,33.19,33.2,33.15,33.16,63000.0,26.3832,26.3912,26.3514,26.3594,63000.0
2010-08-10 11:05:00,33.15,33.17,33.14,33.14,62500.0,26.3514,26.3673,26.3435,26.3435,62500.0
2010-08-10 11:10:00,33.14,33.15,33.09,33.12,94900.0,26.3435,26.3514,26.3037,26.3276,94900.0
2010-08-10 11:15:00,33.12,33.12,33.08,33.1,66600.0,26.3276,26.3276,26.2958,26.3117,66600.0
2010-08-10 11:20:00,33.1,33.11,33.09,33.11,76900.0,26.3117,26.3196,26.3037,26.3196,76900.0
2010-08-10 11:25:00,33.11,33.12,33.04,33.04,88000.0,26.3196,26.3276,26.264,26.264,88000.0
2010-08-10 11:30:00,33.05,33.08,33.04,33.05,91200.0,26.2719,26.2958,26.264,26.2719,91200.0
2010-08-10 11:35:00,33.05,33.06,33.0,33.01,112600.0,26.2719,26.2799,26.2322,26.2401,112600.0
2010-08-10 11:40:00,33.0,33.01,32.99,33.0,91300.0,26.2322,26.2401,26.2242,26.2322,91300.0
2010-08-10 11:45:00,33.0,33.03,32.99,33.03,61700.0,26.2322,26.256,26.2242,26.256,61700.0
2010-08-10 11:50:00,33.03,33.06,33.02,33.06,23600.0,26.256,26.2799,26.2481,26.2799,23600.0
2010-08-10 11:55:00,33.06,33.11,33.06,33.07,76200.0,26.2799,26.3196,26.2799,26.2878,76200.0
2010-08-10 12:00:00,33.08,33.12,33.07,33.1,80000.0,26.2958,26.3276,26.2878,26.3117,80000.0
2010-08-10 12:05:00,33.1,33.11,33.06,33.08,53500.0,26.3117,26.3196,26.2799,26.2958,53500.0
2010-08-10 12:10:00,33.07,33.08,33.05,33.05,45600.0,26.2878,26.2958,26.2719,26.2719,45600.0
2010-08-10 12:15:00,33.05,33.06,33.01,33.01,60200.0,26.2719,26.2799,26.2401,26.2401,60200.0
2010-08-10 12:20:00,33.01,33.04,33.01,33.04,29500.0,26.2401,26.264,26.2401,26.264,29500.0
2010-08-10 12:25:00,33.04,33.1,33.04,33.1,35000.0,26.264,26.3117,26.264,26.3117,35000.0
2010-08-10 12:30:00,33.1,33.12,33.09,33.1,47400.0,26.3117,26.3276,26.3037,26.3117,47400.0
2010-08-10 12:35:00,33.1,33.11,33.1,33.1,27400.0,26.3117,26.3196,26.3117,26.3117,27400.0
2010-08-10 12:40:00,33.1,33.1,33.04,33.04,75500.0,26.3117,26.3117,26.264,26.264,75500.0
2010-08-10 12:45:00,33.04,33.08,33.04,33.08,39100.0,26.264,26.2958,26.264,26.2958,39100.0
2010-08-10 12:50:00,33.08,33.08,33.05,33.05,33200.0,26.2958,26.2958,26.2719,26.2719,33200.0
2010-08-10 12:55:00,33.05,33.1,33.05,33.1,42000.0,26.2719,26.3117,26.2719,26.3117,42000.0
2010-08-10 13:00:00,33.1,33.12,33.1,33.12,23900.0,26.3117,26.3276,26.3117,26.3276,23900.0
2010-08-10 13:05:00,33.12,33.12,33.1,33.1,36700.0,26.3276,26.3276,26.3117,26.3117,36700.0
2010-08-10 13:10:00,33.1,33.11,33.1,33.11,25300.0,26.3117,26.3196,26.3117,26.3196,25300.0
2010-08-10 13:15:00,33.1,33.11,33.1,33.1,32400.0,26.3117,26.3196,26.3117,26.3117,32400.0
2010-08-10 13:20:00,33.1,33.11,33.08,33.09,69800.0,26.3117,26.3196,26.2958,26.3037,69800.0
2010-08-10 13:25:00,33.1,33.11,33.08,33.08,22500.0,26.3117,26.3196,26.2958,26.2958,22500.0
2010-08-10 13:30:00,33.08,33.08,33.03,33.05,63200.0,26.2958,26.2958,26.256,26.2719,63200.0
2010-08-10 13:35:00,33.05,33.06,33.05,33.05,22600.0,26.2719,26.2799,26.2719,26.2719,22600.0
2010-08-10 13:40:00,33.05,33.06,33.05,33.05,21900.0,26.2719,26.2799,26.2719,26.2719,21900.0
2010-08-10 13:45:00,33.06,33.06,33.04,33.04,32400.0,26.2799,26.2799,26.264,26.264,32400.0
2010-08-10 13:50:00,33.05,33.05,33.03,33.03,20500.0,26.2719,26.2719,26.256,26.256,20500.0
2010-08-10 13:55:00,33.03,33.03,33.01,33.01,37000.0,26.256,26.256,26.2401,26.2401,37000.0
2010-08-10 14:00:00,33.01,33.07,33.01,33.07,76700.0,26.2401,26.2878,26.2401,26.2878,76700.0
2010-08-10 14:05:00,33.07,33.08,33.06,33.08,62700.0,26.2878,26.2958,26.2799,26.2958,62700.0
2010-08-10 14:10:00,33.08,33.08,33.03,33.06,60900.0,26.2958,26.2958,26.256,26.2799,60900.0
2010-08-10 14:15:00,33.09,33.38,33.09,33.25,227000.0,26.3037,26.5343,26.3037,26.4309,227000.0
2010-08-10 14:20:00,33.24,33.39,33.23,33.26,232500.0,26.423,26.5422,26.415,26.4389,232500.0
2010-08-10 14:25:00,33.25,33.25,33.15,33.25,165400.0,26.4309,26.4309,26.3514,26.4309,165400.0
2010-08-10 14:30:00,33.25,33.37,33.23,33.3,209200.0,26.4309,26.5263,26.415,26.4707,209200.0
2010-08-10 14:35:00,33.3,33.44,33.29,33.44,162900.0,26.4707,26.582,26.4627,26.582,162900.0
2010-08-10 14:40:00,33.43,33.49,33.4,33.4,268700.0,26.574,26.6217,26.5502,26.5502,268700.0
2010-08-10 14:45:00,33.4,33.42,33.38,33.41,110500.0,26.5502,26.5661,26.5343,26.5581,110500.0
2010-08-10 14:50:00,33.4,33.41,33.37,33.41,100400.0,26.5502,26.5581,26.5263,26.5581,100400.0
2010-08-10 14:55:00,33.41,33.44,33.39,33.39,62300.0,26.5581,26.582,26.5422,26.5422,62300.0
2010-08-10 15:00:00,33.39,33.44,33.37,33.44,84000.0,26.5422,26.582,26.5263,26.582,84000.0
2010-08-10 15:05:00,33.44,33.44,33.38,33.39,68500.0,26.582,26.582,26.5343,26.5422,68500.0
2010-08-10 15:10:00,33.39,33.41,33.34,33.38,229500.0,26.5422,26.5581,26.5025,26.5343,229500.0
2010-08-10 15:15:00,33.38,33.41,33.29,33.31,189100.0,26.5343,26.5581,26.4627,26.4786,189100.0
2010-08-10 15:20:00,33.3,33.32,33.27,33.3,56700.0,26.4707,26.4866,26.4468,26.4707,56700.0
2010-08-10 15:25:00,33.3,33.37,33.28,33.37,118900.0,26.4707,26.5263,26.4548,26.5263,118900.0
2010-08-10 15:30:00,33.37,33.43,33.35,33.42,105300.0,26.5263,26.574,26.5104,26.5661,105300.0
2010-08-10 15:35:00,33.42,33.44,33.39,33.4,214000.0,26.5661,26.582,26.5422,26.5502,214000.0
2010-08-10 15:40:00,33.4,33.46,33.39,33.45,194700.0,26.5502,26.5979,26.5422,26.5899,194700.0
2010-08-10 15:45:00,33.44,33.47,33.43,33.43,183400.0,26.582,26.6058,26.574,26.574,183400.0
2010-08-10 15:50:00,33.43,33.44,33.33,33.35,173700.0,26.574,26.582,26.4945,26.5104,173700.0
2010-08-10 15:55:00,33.35,33.4,33.29,33.33,481500.0,26.5104,26.5502,26.4627,26.4945,481500.0
2010-08-11 09:30:00,32.85,33.11,32.79,32.93,166200.0,26.113,26.3196,26.0653,26.1765,166200.0
2010-08-11 09:35:00,32.93,33.15,32.9,32.94,155100.0,26.1765,26.3514,26.1527,26.1845,155100.0
2010-08-11 09:40:00,32.95,33.0,32.92,33.0,116700.0,26.1924,26.2322,26.1686,26.2322,116700.0
2010-08-11 09:45:00,32.99,32.99,32.86,32.93,139500.0,26.2242,26.2242,26.1209,26.1765,139500.0
2010-08-11 09:50:00,32.93,32.95,32.83,32.93,123100.0,26.1765,26.1924,26.0971,26.1765,123100.0
2010-08-11 09:55:00,32.93,33.0,32.92,32.98,190200.0,26.1765,26.2322,26.1686,26.2163,190200.0
2010-08-11 10:00:00,32.99,33.04,32.95,32.96,101700.0,26.2242,26.264,26.1924,26.2004,101700.0
2010-08-11 10:05:00,32.96,32.97,32.87,32.88,67500.0,26.2004,26.2083,26.1289,26.1368,67500.0
2010-08-11 10:10:00,32.88,32.97,32.88,32.89,114500.0,26.1368,26.2083,26.1368,26.1448,114500.0
2010-08-11 10:15:00,32.89,32.9,32.82,32.83,133300.0,26.1448,26.1527,26.0891,26.0971,133300.0
2010-08-11 10:20:00,32.83,32.91,32.83,32.88,40100.0,26.0971,26.1606,26.0971,26.1368,40100.0
2010-08-11 10:25:00,32.88,32.9,32.81,32.82,53600.0,26.1368,26.1527,26.0812,26.0891,53600.0
2010-08-11 10:30:00,32.82,32.9,32.8,32.88,90900.0,26.0891,26.1527,26.0732,26.1368,90900.0
2010-08-11 10:35:00,32.88,32.95,32.86,32.94,57100.0,26.1368,26.1924,26.1209,26.1845,57100.0
2010-08-11 10:40:00,32.94,32.94,32.85,32.86,51900.0,26.1845,26.1845,26.113,26.1209,51900.0
2010-08-11 10:45:00,32.86,32.91,32.84,32.88,58100.0,26.1209,26.1606,26.105,26.1368,58100.0
2010-08-11 10:50:00,32.89,32.95,32.85,32.93,101500.0,26.1448,26.1924,26.113,26.1765,101500.0
2010-08-11 10:55:00,32.93,32.94,32.85,32.85,49000.0,26.1765,26.1845,26.113,26.113,49000.0
2010-08-11 11:00:00,32.85,32.92,32.82,32.91,105900.0,26.113,26.1686,26.0891,26.1606,105900.0
2010-08-11 11:05:00,32.91,32.94,32.86,32.87,57000.0,26.1606,26.1845,26.1209,26.1289,57000.0
2010-08-11 11:10:00,32.87,32.87,32.76,32.77,237200.0,26.1289,26.1289,26.0414,26.0494,237200.0
2010-08-11 11:15:00,32.77,32.78,32.67,32.69,120700.0,26.0494,26.0573,25.9699,25.9858,120700.0
2010-08-11 11:20:00,32.69,32.69,32.37,32.4,580700.0,25.9858,25.9858,25.7314,25.7552,580700.0
2010-08-11 11:25:00,32.4,32.45,32.25,32.31,546800.0,25.7552,25.795,25.636,25.6837,546800.0
2010-08-11 11:30:00,32.31,32.32,32.01,32.04,699100.0,25.6837,25.6917,25.4452,25.4691,699100.0
2010-08-11 11:35:00,32.03,32.03,31.74,31.86,1058600.0,25.4611,25.4611,25.2306,25.326,1058600.0
2010-08-11 11:40:00,31.86,31.98,31.81,31.96,689100.0,25.326,25.4214,25.2862,25.4055,689100.0
2010-08-11 11:45:00,31.96,32.24,31.94,32.24,485600.0,25.4055,25.6281,25.3896,25.6281,485600.0
2010-08-11 11:50:00,32.23,32.4,32.13,32.15,322900.0,25.6201,25.7552,25.5406,25.5565,322900.0
2010-08-11 11:55:00,32.15,32.26,32.0,32.02,307600.0,25.5565,25.644,25.4373,25.4532,307600.0
2010-08-11 12:00:00,32.02,32.13,32.0,32.04,328000.0,25.4532,25.5406,25.4373,25.4691,328000.0
2010-08-11 12:05:00,32.04,32.08,32.0,32.07,186800.0,25.4691,25.5009,25.4373,25.4929,186800.0
2010-08-11 12:10:00,32.07,32.08,31.95,32.01,415900.0,25.4929,25.5009,25.3975,25.4452,415900.0
2010-08-11 12:15:00,32.01,32.1,32.01,32.06,415100.0,25.4452,25.5168,25.4452,25.485,415100.0
2010-08-11 12:20:00,32.07,32.24,32.06,32.19,234400.0,25.4929,25.6281,25.485,25.5883,234400.0
2010-08-11 12:25:00,32.2,32.27,32.19,32.24,323000.0,25.5963,25.6519,25.5883,25.6281,323000.0
2010-08-11 12:30:00,32.24,32.25,32.21,32.23,181600.0,25.6281,25.636,25.6042,25.6201,181600.0
2010-08-11 12:35:00,32.22,32.23,32.18,32.19,382300.0,25.6122,25.6201,25.5804,25.5883,382300.0
2010-08-11 12:40:00,32.19,32.2,32.08,32.08,100800.0,25.5883,25.5963,25.5009,25.5009,100800.0
2010-08-11 12:45:00,32.08,32.08,31.93,32.0,475900.0,25.5009,25.5009,25.3816,25.4373,475900.0
2010-08-11 12:50:00,32.0,32.07,31.95,32.0,251700.0,25.4373,25.4929,25.3975,25.4373,251700.0
2010-08-11 12:55:00,32.0,32.01,31.95,31.96,153500.0,25.4373,25.4452,25.3975,25.4055,153500.0
2010-08-11 13:00:00,31.97,32.06,31.96,32.06,82400.0,25.4134,25.485,25.4055,25.485,82400.0
2010-08-11 13:05:00,32.06,32.14,32.04,32.14,114400.0,25.485,25.5486,25.4691,25.5486,114400.0
2010-08-11 13:10:00,32.14,32.15,32.11,32.15,74900.0,25.5486,25.5565,25.5247,25.5565,74900.0
2010-08-11 13:15:00,32.16,32.27,32.14,32.27,314100.0,25.5645,25.6519,25.5486,25.6519,314100.0
2010-08-11 13:20:00,32.26,32.35,32.26,32.35,329800.0,25.644,25.7155,25.644,25.7155,329800.0
2010-08-11 13:25:00,32.34,32.35,32.24,32.25,117900.0,25.7075,25.7155,25.6281,25.636,117900.0
2010-08-11 13:30:00,32.25,32.25,32.17,32.19,128500.0,25.636,25.636,25.5724,25.5883,128500.0
2010-08-11 13:35:00,32.19,32.19,32.15,32.19,42500.0,25.5883,25.5883,25.5565,25.5883,42500.0
2010-08-11 13:40:00,32.2,32.24,32.18,32.19,50400.0,25.5963,25.6281,25.5804,25.5883,50400.0
2010-08-11 13:45:00,32.2,32.2,32.13,32.13,60600.0,25.5963,25.5963,25.5406,25.5406,60600.0
2010-08-11 13:50:00,32.14,32.15,32.08,32.09,152000.0,25.5486,25.5565,25.5009,25.5088,152000.0
2010-08-11 13:55:00,32.1,32.1,32.05,32.05,97100.0,25.5168,25.5168,25.477,25.477,97100.0
2010-08-11 14:00:00,32.06,32.11,32.05,32.11,131600.0,25.485,25.5247,25.477,25.5247,131600.0
2010-08-11 14:05:00,32.11,32.16,32.09,32.12,121800.0,25.5247,25.5645,25.5088,25.5327,121800.0
2010-08-11 14:10:00,32.12,32.17,32.1,32.13,76800.0,25.5327,25.5724,25.5168,25.5406,76800.0
2010-08-11 14:15:00,32.13,32.17,32.13,32.15,42800.0,25.5406,25.5724,25.5406,25.5565,42800.0
2010-08-11 14:20:00,32.16,32.17,32.13,32.13,78100.0,25.5645,25.5724,25.5406,25.5406,78100.0
2010-08-11 14:25:00,32.13,32.17,32.13,32.13,113100.0,25.5406,25.5724,25.5406,25.5406,113100.0
2010-08-11 14:30:00,32.13,32.18,32.11,32.18,62800.0,25.5406,25.5804,25.5247,25.5804,62800.0
2010-08-11 14:35:00,32.17,32.17,32.11,32.14,132600.0,25.5724,25.5724,25.5247,25.5486,132600.0
2010-08-11 14:40:00,32.15,32.15,32.12,32.14,52700.0,25.5565,25.5565,25.5327,25.5486,52700.0
2010-08-11 14:45:00,32.14,32.16,32.11,32.16,39900.0,25.5486,25.5645,25.5247,25.5645,39900.0
2010-08-11 14:50:00,32.15,32.16,32.07,32.13,138600.0,25.5565,25.5645,25.4929,25.5406,138600.0
2010-08-11 14:55:00,32.12,32.14,32.05,32.1,222700.0,25.5327,25.5486,25.477,25.5168,222700.0
2010-08-11 15:00:00,32.1,32.13,32.07,32.1,79900.0,25.5168,25.5406,25.4929,25.5168,79900.0
2010-08-11 15:05:00,32.1,32.1,32.05,32.1,73000.0,25.5168,25.5168,25.477,25.5168,73000.0
2010-08-11 15:10:00,32.07,32.1,32.02,32.1,124200.0,25.4929,25.5168,25.4532,25.5168,124200.0
2010-08-11 15:15:00,32.1,32.1,32.03,32.05,157000.0,25.5168,25.5168,25.4611,25.477,157000.0
2010-08-11 15:20:00,32.05,32.1,32.04,32.07,95700.0,25.477,25.5168,25.4691,25.4929,95700.0
2010-08-11 15:25:00,32.07,32.08,32.01,32.01,163600.0,25.4929,25.5009,25.4452,25.4452,163600.0
2010-08-11 15:30:00,32.01,32.11,32.0,32.1,206200.0,25.4452,25.5247,25.4373,25.5168,206200.0
2010-08-11 15:35:00,32.1,32.1,32.03,32.05,202900.0,25.5168,25.5168,25.4611,25.477,202900.0
2010-08-11 15:40:00,32.06,32.06,31.97,31.98,242600.0,25.485,25.485,25.4134,25.4214,242600.0
2010-08-11 15:45:00,31.97,32.01,31.97,31.99,388000.0,25.4134,25.4452,25.4134,25.4293,388000.0
2010-08-11 15:50:00,32.0,32.0,31.94,31.99,360000.0,25.4373,25.4373,25.3896,25.4293,360000.0
2010-08-11 15:55:00,31.98,32.04,31.97,31.99,631500.0,25.4214,25.4691,25.4134,25.4293,631500.0
2010-08-12 09:30:00,31.73,32.03,31.57,31.89,122400.0,25.2227,25.4611,25.0955,25.3498,122400.0
2010-08-12 09:35:00,31.89,32.22,31.86,32.03,216200.0,25.3498,25.6122,25.326,25.4611,216200.0
2010-08-12 09:40:00,32.03,32.14,31.84,31.85,171200.0,25.4611,25.5486,25.3101,25.318,171200.0
2010-08-12 09:45:00,31.85,31.86,31.77,31.86,100200.0,25.318,25.326,25.2544,25.326,100200.0
2010-08-12 09:50:00,31.86,31.96,31.81,31.95,129200.0,25.326,25.4055,25.2862,25.3975,129200.0
2010-08-12 09:55:00,31.95,32.01,31.93,31.98,211300.0,25.3975,25.4452,25.3816,25.4214,211300.0
2010-08-12 10:00:00,31.96,32.03,31.95,31.97,174200.0,25.4055,25.4611,25.3975,25.4134,174200.0
2010-08-12 10:05:00,31.98,32.0,31.87,31.89,129400.0,25.4214,25.4373,25.3339,25.3498,129400.0
2010-08-12 10:10:00,31.89,31.94,31.76,31.76,84800.0,25.3498,25.3896,25.2465,25.2465,84800.0
2010-08-12 10:15:00,31.76,31.78,31.72,31.73,77500.0,25.2465,25.2624,25.2147,25.2227,77500.0
2010-08-12 10:20:00,31.73,31.85,31.73,31.85,57100.0,25.2227,25.318,25.2227,25.318,57100.0
2010-08-12 10:25:00,31.85,31.87,31.71,31.72,78500.0,25.318,25.3339,25.2068,25.2147,78500.0
2010-08-12 10:30:00,31.73,31.83,31.72,31.83,48200.0,25.2227,25.3021,25.2147,25.3021,48200.0
2010-08-12 10:35:00,31.8,31.85,31.78,31.85,51100.0,25.2783,25.318,25.2624,25.318,51100.0
2010-08-12 10:40:00,31.84,31.95,31.82,31.88,121000.0,25.3101,25.3975,25.2942,25.3419,121000.0
2010-08-12 10:45:00,31.89,31.98,31.88,31.91,111800.0,25.3498,25.4214,25.3419,25.3657,111800.0
2010-08-12 10:50:00,31.91,31.93,31.87,31.87,70900.0,25.3657,25.3816,25.3339,25.3339,70900.0
2010-08-12 10:55:00,31.88,31.9,31.83,31.86,73800.0,25.3419,25.3578,25.3021,25.326,73800.0
2010-08-12 11:00:00,31.87,31.93,31.87,31.93,68200.0,25.3339,25.3816,25.3339,25.3816,68200.0
2010-08-12 11:05:00,31.93,31.93,31.86,31.88,52300.0,25.3816,25.3816,25.326,25.3419,52300.0
2010-08-12 11:10:00,31.89,31.95,31.88,31.95,67500.0,25.3498,25.3975,25.3419,25.3975,67500.0
2010-08-12 11:15:00,31.96,31.97,31.92,31.93,46900.0,25.4055,25.4134,25.3737,25.3816,46900.0
2010-08-12 11:20:00,31.93,32.05,31.9,32.0,137500.0,25.3816,25.477,25.3578,25.4373,137500.0
2010-08-12 11:25:00,32.0,32.14,32.0,32.08,139200.0,25.4373,25.5486,25.4373,25.5009,139200.0
2010-08-12 11:30:00,32.07,32.15,32.04,32.04,127400.0,25.4929,25.5565,25.4691,25.4691,127400.0
2010-08-12 11:35:00,32.04,32.07,31.99,32.06,96000.0,25.4691,25.4929,25.4293,25.485,96000.0
2010-08-12 11:40:00,32.05,32.13,32.04,32.13,62800.0,25.477,25.5406,25.4691,25.5406,62800.0
2010-08-12 11:45:00,32.13,32.14,32.08,32.1,157300.0,25.5406,25.5486,25.5009,25.5168,157300.0
2010-08-12 11:50:00,32.1,32.13,32.09,32.1,36900.0,25.5168,25.5406,25.5088,25.5168,36900.0
2010-08-12 11:55:00,32.11,32.12,32.09,32.11,48100.0,25.5247,25.5327,25.5088,25.5247,48100.0
2010-08-12 12:00:00,32.11,32.12,32.01,32.01,38700.0,25.5247,25.5327,25.4452,25.4452,38700.0
2010-08-12 12:05:00,32.02,32.04,32.01,32.03,53000.0,25.4532,25.4691,25.4452,25.4611,53000.0
2010-08-12 12:10:00,32.04,32.07,32.0,32.0,50300.0,25.4691,25.4929,25.4373,25.4373,50300.0
2010-08-12 12:15:00,32.0,32.09,32.0,32.03,41000.0,25.4373,25.5088,25.4373,25.4611,41000.0
2010-08-12 12:20:00,32.03,32.05,32.02,32.04,31300.0,25.4611,25.477,25.4532,25.4691,31300.0
2010-08-12 12:25:00,32.03,32.08,32.03,32.07,41200.0,25.4611,25.5009,25.4611,25.4929,41200.0
2010-08-12 12:30:00,32.08,32.1,32.05,32.1,83500.0,25.5009,25.5168,25.477,25.5168,83500.0
2010-08-12 12:35:00,32.1,32.15,32.09,32.15,49200.0,25.5168,25.5565,25.5088,25.5565,49200.0
2010-08-12 12:40:00,32.15,32.15,32.08,32.12,128700.0,25.5565,25.5565,25.5009,25.5327,128700.0
2010-08-12 12:45:00,32.12,32.12,32.07,32.08,44700.0,25.5327,25.5327,25.4929,25.5009,44700.0
2010-08-12 12:50:00,32.08,32.09,32.03,32.03,74500.0,25.5009,25.5088,25.4611,25.4611,74500.0
2010-08-12 12:55:00,32.04,32.06,32.02,32.06,71900.0,25.4691,25.485,25.4532,25.485,71900.0
2010-08-12 13:00:00,32.06,32.11,32.06,32.08,84700.0,25.485,25.5247,25.485,25.5009,84700.0
2010-08-12 13:05:00,32.09,32.1,32.03,32.03,40200.0,25.5088,25.5168,25.4611,25.4611,40200.0
2010-08-12 13:10:00,32.03,32.06,32.02,32.05,55600.0,25.4611,25.485,25.4532,25.477,55600.0
2010-08-12 13:15:00,32.05,32.08,32.04,32.04,44700.0,25.477,25.5009,25.4691,25.4691,44700.0
2010-08-12 13:20:00,32.04,32.06,31.99,32.0,108600.0,25.4691,25.485,25.4293,25.4373,108600.0
2010-08-12 13:25:00,32.0,32.05,31.95,32.05,119900.0,25.4373,25.477,25.3975,25.477,119900.0
2010-08-12 13:30:00,32.05,32.12,32.04,32.12,85700.0,25.477,25.5327,25.4691,25.5327,85700.0
2010-08-12 13:35:00,32.11,32.12,32.06,32.09,47900.0,25.5247,25.5327,25.485,25.5088,47900.0
2010-08-12 13:40:00,32.08,32.08,32.02,32.05,49800.0,25.5009,25.5009,25.4532,25.477,49800.0
2010-08-12 13:45:00,32.04,32.05,32.01,32.02,52500.0,25.4691,25.477,25.4452,25.4532,52500.0
2010-08-12 13:50:00,32.02,32.06,31.97,32.03,148700.0,25.4532,25.485,25.4134,25.4611,148700.0
2010-08-12 13:55:00,32.03,32.06,32.02,32.06,32400.0,25.4611,25.485,25.4532,25.485,32400.0
2010-08-12 14:00:00,32.05,32.08,32.04,32.07,158000.0,25.477,25.5009,25.4691,25.4929,158000.0
2010-08-12 14:05:00,32.06,32.13,32.06,32.12,88400.0,25.485,25.5406,25.485,25.5327,88400.0
2010-08-12 14:10:00,32.12,32.13,32.08,32.08,70400.0,25.5327,25.5406,25.5009,25.5009,70400.0
2010-08-12 14:15:00,32.08,32.12,32.04,32.07,120700.0,25.5009,25.5327,25.4691,25.4929,120700.0
2010-08-12 14:20:00,32.06,32.07,31.99,32.0,98100.0,25.485,25.4929,25.4293,25.4373,98100.0
2010-08-12 14:25:00,32.01,32.05,31.99,32.03,84200.0,25.4452,25.477,25.4293,25.4611,84200.0
2010-08-12 14:30:00,32.03,32.03,31.93,31.94,80700.0,25.4611,25.4611,25.3816,25.3896,80700.0
2010-08-12 14:35:00,31.93,31.95,31.86,31.94,110700.0,25.3816,25.3975,25.326,25.3896,110700.0
2010-08-12 14:40:00,31.93,32.03,31.89,32.03,187900.0,25.3816,25.4611,25.3498,25.4611,187900.0
2010-08-12 14:45:00,32.01,32.01,31.95,32.0,274000.0,25.4452,25.4452,25.3975,25.4373,274000.0
2010-08-12 14:50:00,32.0,32.03,31.98,32.01,99200.0,25.4373,25.4611,25.4214,25.4452,99200.0
2010-08-12 14:55:00,32.01,32.02,31.99,31.99,112600.0,25.4452,25.4532,25.4293,25.4293,112600.0
2010-08-12 15:00:00,32.0,32.18,32.0,32.16,301300.0,25.4373,25.5804,25.4373,25.5645,301300.0
2010-08-12 15:05:00,32.16,32.2,32.14,32.19,350100.0,25.5645,25.5963,25.5486,25.5883,350100.0
2010-08-12 15:10:00,32.19,32.22,32.18,32.22,144500.0,25.5883,25.6122,25.5804,25.6122,144500.0
2010-08-12 15:15:00,32.22,32.24,32.16,32.16,153600.0,25.6122,25.6281,25.5645,25.5645,153600.0
2010-08-12 15:20:00,32.16,32.17,32.11,32.15,100900.0,25.5645,25.5724,25.5247,25.5565,100900.0
2010-08-12 15:25:00,32.16,32.22,32.13,32.21,149700.0,25.5645,25.6122,25.5406,25.6042,149700.0
2010-08-12 15:30:00,32.2,32.24,32.18,32.24,138200.0,25.5963,25.6281,25.5804,25.6281,138200.0
2010-08-12 15:35:00,32.24,32.24,32.18,32.22,169500.0,25.6281,25.6281,25.5804,25.6122,169500.0
2010-08-12 15:40:00,32.22,32.22,32.09,32.14,302700.0,25.6122,25.6122,25.5088,25.5486,302700.0
2010-08-12 15:45:00,32.14,32.2,32.13,32.19,169700.0,25.5486,25.5963,25.5406,25.5883,169700.0
2010-08-12 15:50:00,32.19,32.19,32.13,32.13,140200.0,25.5883,25.5883,25.5406,25.5406,140200.0
2010-08-12 15:55:00,32.13,32.14,32.11,32.12,222500.0,25.5406,25.5486,25.5247,25.5327,222500.0
2010-08-13 09:30:00,32.01,32.02,31.78,32.02,109500.0,25.4452,25.4532,25.2624,25.4532,109500.0
2010-08-13 09:35:00,32.01,32.14,31.94,31.97,81500.0,25.4452,25.5486,25.3896,25.4134,81500.0
2010-08-13 09:40:00,31.98,32.0,31.73,31.74,63500.0,25.4214,25.4373,25.2227,25.2306,63500.0
2010-08-13 09:45:00,31.76,31.78,31.65,31.78,173900.0,25.2465,25.2624,25.1591,25.2624,173900.0
2010-08-13 09:50:00,31.78,31.88,31.72,31.82,133400.0,25.2624,25.3419,25.2147,25.2942,133400.0
2010-08-13 09:55:00,31.82,32.08,31.82,32.05,119500.0,25.2942,25.5009,25.2942,25.477,119500.0
2010-08-13 10:00:00,32.05,32.09,31.97,32.09,103400.0,25.477,25.5088,25.4134,25.5088,103400.0
2010-08-13 10:05:00,32.07,32.15,32.04,32.14,80900.0,25.4929,25.5565,25.4691,25.5486,80900.0
2010-08-13 10:10:00,32.14,32.19,32.04,32.04,95700.0,25.5486,25.5883,25.4691,25.4691,95700.0
2010-08-13 10:15:00,32.04,32.12,32.03,32.05,49700.0,25.4691,25.5327,25.4611,25.477,49700.0
2010-08-13 10:20:00,32.06,32.06,31.94,31.94,61600.0,25.485,25.485,25.3896,25.3896,61600.0
2010-08-13 10:25:00,31.93,31.98,31.9,31.98,41700.0,25.3816,25.4214,25.3578,25.4214,41700.0
2010-08-13 10:30:00,31.98,32.03,31.96,32.01,228700.0,25.4214,25.4611,25.4055,25.4452,228700.0
2010-08-13 10:35:00,32.01,32.06,32.01,32.03,53700.0,25.4452,25.485,25.4452,25.4611,53700.0
2010-08-13 10:40:00,32.03,32.04,31.99,32.02,31700.0,25.4611,25.4691,25.4293,25.4532,31700.0
2010-08-13 10:45:00,32.01,32.01,31.93,31.95,59200.0,25.4452,25.4452,25.3816,25.3975,59200.0
2010-08-13 10:50:00,31.94,32.06,31.94,32.0,102500.0,25.3896,25.485,25.3896,25.4373,102500.0
2010-08-13 10:55:00,32.02,32.02,31.98,31.98,38200.0,25.4532,25.4532,25.4214,25.4214,38200.0
2010-08-13 11:00:00,31.97,32.0,31.93,31.99,59700.0,25.4134,25.4373,25.3816,25.4293,59700.0
2010-08-13 11:05:00,31.99,32.08,31.99,32.06,79300.0,25.4293,25.5009,25.4293,25.485,79300.0
2010-08-13 11:10:00,32.06,32.06,31.99,32.04,55900.0,25.485,25.485,25.4293,25.4691,55900.0
2010-08-13 11:15:00,32.04,32.12,32.03,32.08,87500.0,25.4691,25.5327,25.4611,25.5009,87500.0
2010-08-13 11:20:00,32.09,32.1,31.98,32.0,55100.0,25.5088,25.5168,25.4214,25.4373,55100.0
2010-08-13 11:25:00,32.01,32.02,31.94,31.94,240400.0,25.4452,25.4532,25.3896,25.3896,240400.0
2010-08-13 11:30:00,31.96,31.96,31.89,31.91,42000.0,25.4055,25.4055,25.3498,25.3657,42000.0
2010-08-13 11:35:00,31.91,31.92,31.88,31.88,42200.0,25.3657,25.3737,25.3419,25.3419,42200.0
2010-08-13 11:40:00,31.88,31.97,31.87,31.96,112600.0,25.3419,25.4134,25.3339,25.4055,112600.0
2010-08-13 11:45:00,31.97,31.97,31.91,31.93,38100.0,25.4134,25.4134,25.3657,25.3816,38100.0
2010-08-13 11:50:00,31.92,31.92,31.89,31.89,38900.0,25.3737,25.3737,25.3498,25.3498,38900.0
2010-08-13 11:55:00,31.89,31.94,31.89,31.9,49000.0,25.3498,25.3896,25.3498,25.3578,49000.0
2010-08-13 12:00:00,31.9,31.91,31.89,31.9,32200.0,25.3578,25.3657,25.3498,25.3578,32200.0
2010-08-13 12:05:00,31.92,31.99,31.92,31.99,26000.0,25.3737,25.4293,25.3737,25.4293,26000.0
2010-08-13 12:10:00,31.99,31.99,31.94,31.94,46600.0,25.4293,25.4293,25.3896,25.3896,46600.0
2010-08-13 12:15:00,31.95,31.97,31.95,31.96,36700.0,25.3975,25.4134,25.3975,25.4055,36700.0
2010-08-13 12:20:00,31.96,31.98,31.93,31.95,71900.0,25.4055,25.4214,25.3816,25.3975,71900.0
2010-08-13 12:25:00,31.95,32.0,31.95,32.0,43800.0,25.3975,25.4373,25.3975,25.4373,43800.0
2010-08-13 12:30:00,32.0,32.05,32.0,32.03,197000.0,25.4373,25.477,25.4373,25.4611,197000.0
2010-08-13 12:35:00,32.02,32.04,31.94,31.95,57800.0,25.4532,25.4691,25.3896,25.3975,57800.0
2010-08-13 12:40:00,31.95,31.96,31.93,31.94,78400.0,25.3975,25.4055,25.3816,25.3896,78400.0
2010-08-13 12:45:00,31.94,31.98,31.93,31.97,37700.0,25.3896,25.4214,25.3816,25.4134,37700.0
2010-08-13 12:50:00,31.97,31.98,31.94,31.95,61300.0,25.4134,25.4214,25.3896,25.3975,61300.0
2010-08-13 12:55:00,31.95,31.97,31.93,31.97,29900.0,25.3975,25.4134,25.3816,25.4134,29900.0
2010-08-13 13:00:00,31.97,31.97,31.96,31.96,34200.0,25.4134,25.4134,25.4055,25.4055,34200.0
2010-08-13 13:05:00,31.96,31.96,31.92,31.92,71300.0,25.4055,25.4055,25.3737,25.3737,71300.0
2010-08-13 13:10:00,31.92,31.93,31.91,31.93,37800.0,25.3737,25.3816,25.3657,25.3816,37800.0
2010-08-13 13:15:00,31.92,31.93,31.91,31.91,40700.0,25.3737,25.3816,25.3657,25.3657,40700.0
2010-08-13 13:20:00,31.91,31.93,31.89,31.93,64300.0,25.3657,25.3816,25.3498,25.3816,64300.0
2010-08-13 13:25:00,31.93,31.98,31.92,31.98,42500.0,25.3816,25.4214,25.3737,25.4214,42500.0
2010-08-13 13:30:00,31.98,32.0,31.98,32.0,36000.0,25.4214,25.4373,25.4214,25.4373,36000.0
2010-08-13 13:35:00,32.0,32.01,31.98,32.01,48200.0,25.4373,25.4452,25.4214,25.4452,48200.0
2010-08-13 13:40:00,32.01,32.01,32.0,32.01,35200.0,25.4452,25.4452,25.4373,25.4452,35200.0
2010-08-13 13:45:00,32.01,32.01,31.98,31.99,64100.0,25.4452,25.4452,25.4214,25.4293,64100.0
2010-08-13 13:50:00,31.99,32.0,31.96,31.96,48300.0,25.4293,25.4373,25.4055,25.4055,48300.0
2010-08-13 13:55:00,31.96,31.96,31.93,31.94,37900.0,25.4055,25.4055,25.3816,25.3896,37900.0
2010-08-13 14:00:00,31.95,31.95,31.92,31.95,41700.0,25.3975,25.3975,25.3737,25.3975,41700.0
2010-08-13 14:05:00,31.94,31.97,31.94,31.95,38400.0,25.3896,25.4134,25.3896,25.3975,38400.0
2010-08-13 14:10:00,31.96,31.96,31.95,31.96,29100.0,25.4055,25.4055,25.3975,25.4055,29100.0
2010-08-13 14:15:00,31.95,31.99,31.95,31.99,41500.0,25.3975,25.4293,25.3975,25.4293,41500.0
2010-08-13 14:20:00,31.99,32.0,31.96,32.0,55100.0,25.4293,25.4373,25.4055,25.4373,55100.0
2010-08-13 14:25:00,32.0,32.01,31.97,32.01,70900.0,25.4373,25.4452,25.4134,25.4452,70900.0
2010-08-13 14:30:00,32.0,32.01,31.99,32.0,92200.0,25.4373,25.4452,25.4293,25.4373,92200.0
2010-08-13 14:35:00,32.0,32.01,31.99,32.01,122400.0,25.4373,25.4452,25.4293,25.4452,122400.0
2010-08-13 14:40:00,32.01,32.06,32.01,32.05,97900.0,25.4452,25.485,25.4452,25.477,97900.0
2010-08-13 14:45:00,32.05,32.05,32.02,32.04,111700.0,25.477,25.477,25.4532,25.4691,111700.0
2010-08-13 14:50:00,32.04,32.05,32.04,32.05,82800.0,25.4691,25.477,25.4691,25.477,82800.0
2010-08-13 14:55:00,32.05,32.06,32.02,32.05,59500.0,25.477,25.485,25.4532,25.477,59500.0
2010-08-13 15:00:00,32.05,32.07,32.04,32.07,54200.0,25.477,25.4929,25.4691,25.4929,54200.0
2010-08-13 15:05:00,32.08,32.13,32.07,32.13,108500.0,25.5009,25.5406,25.4929,25.5406,108500.0
2010-08-13 15:10:00,32.13,32.13,32.09,32.09,106200.0,25.5406,25.5406,25.5088,25.5088,106200.0
2010-08-13 15:15:00,32.09,32.1,32.09,32.1,58300.0,25.5088,25.5168,25.5088,25.5168,58300.0
2010-08-13 15:20:00,32.09,32.17,32.09,32.13,217800.0,25.5088,25.5724,25.5088,25.5406,217800.0
2010-08-13 15:25:00,32.13,32.13,32.06,32.06,97900.0,25.5406,25.5406,25.485,25.485,97900.0
2010-08-13 15:30:00,32.06,32.06,32.03,32.06,74200.0,25.485,25.485,25.4611,25.485,74200.0
2010-08-13 15:35:00,32.06,32.08,32.05,32.08,73200.0,25.485,25.5009,25.477,25.5009,73200.0
2010-08-13 15:40:00,32.07,32.1,32.07,32.07,175700.0,25.4929,25.5168,25.4929,25.4929,175700.0
2010-08-13 15:45:00,32.07,32.08,32.01,32.06,282500.0,25.4929,25.5009,25.4452,25.485,282500.0
2010-08-13 15:50:00,32.05,32.09,32.05,32.07,136700.0,25.477,25.5088,25.477,25.4929,136700.0
2010-08-13 15:55:00,32.07,32.08,32.03,32.04,345400.0,25.4929,25.5009,25.4611,25.4691,345400.0
2010-08-16 09:30:00,31.85,31.85,31.37,31.62,122500.0,25.318,25.318,24.9365,25.1352,122500.0
2010-08-16 09:35:00,31.61,31.79,31.53,31.74,96100.0,25.1273,25.2703,25.0637,25.2306,96100.0
2010-08-16 09:40:00,31.75,31.99,31.75,31.94,93000.0,25.2385,25.4293,25.2385,25.3896,93000.0
2010-08-16 09:45:00,31.93,31.94,31.83,31.83,64500.0,25.3816,25.3896,25.3021,25.3021,64500.0
2010-08-16 09:50:00,31.83,31.84,31.66,31.72,75600.0,25.3021,25.3101,25.167,25.2147,75600.0
2010-08-16 09:55:00,31.71,31.71,31.59,31.62,40800.0,25.2068,25.2068,25.1114,25.1352,40800.0
2010-08-16 10:00:00,31.61,31.76,31.54,31.74,72900.0,25.1273,25.2465,25.0716,25.2306,72900.0
2010-08-16 10:05:00,31.74,31.79,31.71,31.73,37400.0,25.2306,25.2703,25.2068,25.2227,37400.0
2010-08-16 10:10:00,31.73,31.79,31.68,31.68,26400.0,25.2227,25.2703,25.1829,25.1829,26400.0
2010-08-16 10:15:00,31.7,31.79,31.68,31.76,46800.0,25.1988,25.2703,25.1829,25.2465,46800.0
2010-08-16 10:20:00,31.76,31.82,31.75,31.78,29900.0,25.2465,25.2942,25.2385,25.2624,29900.0
2010-08-16 10:25:00,31.78,31.81,31.72,31.8,35000.0,25.2624,25.2862,25.2147,25.2783,35000.0
2010-08-16 10:30:00,31.81,31.81,31.75,31.8,40600.0,25.2862,25.2862,25.2385,25.2783,40600.0
2010-08-16 10:35:00,31.81,31.83,31.78,31.8,33700.0,25.2862,25.3021,25.2624,25.2783,33700.0
2010-08-16 10:40:00,31.81,31.82,31.78,31.78,33000.0,25.2862,25.2942,25.2624,25.2624,33000.0
2010-08-16 10:45:00,31.78,31.78,31.74,31.74,123700.0,25.2624,25.2624,25.2306,25.2306,123700.0
2010-08-16 10:50:00,31.75,31.75,31.69,31.71,69400.0,25.2385,25.2385,25.1909,25.2068,69400.0
2010-08-16 10:55:00,31.71,31.72,31.68,31.69,24300.0,25.2068,25.2147,25.1829,25.1909,24300.0
2010-08-16 11:00:00,31.68,31.72,31.66,31.66,31800.0,25.1829,25.2147,25.167,25.167,31800.0
2010-08-16 11:05:00,31.67,31.72,31.61,31.61,40300.0,25.175,25.2147,25.1273,25.1273,40300.0
2010-08-16 11:10:00,31.62,31.67,31.62,31.67,49300.0,25.1352,25.175,25.1352,25.175,49300.0
2010-08-16 11:15:00,31.67,31.67,31.6,31.65,37300.0,25.175,25.175,25.1193,25.1591,37300.0
2010-08-16 11:20:00,31.66,31.67,31.61,31.66,26800.0,25.167,25.175,25.1273,25.167,26800.0
2010-08-16 11:25:00,31.66,31.68,31.6,31.61,46100.0,25.167,25.1829,25.1193,25.1273,46100.0
2010-08-16 11:30:00,31.6,31.7,31.59,31.68,37500.0,25.1193,25.1988,25.1114,25.1829,37500.0
2010-08-16 11:35:00,31.68,31.74,31.67,31.69,28500.0,25.1829,25.2306,25.175,25.1909,28500.0
2010-08-16 11:40:00,31.69,31.74,31.68,31.69,35500.0,25.1909,25.2306,25.1829,25.1909,35500.0
2010-08-16 11:45:00,31.69,31.7,31.65,31.66,26300.0,25.1909,25.1988,25.1591,25.167,26300.0
2010-08-16 11:50:00,31.67,31.71,31.66,31.71,36800.0,25.175,25.2068,25.167,25.2068,36800.0
2010-08-16 11:55:00,31.71,31.76,31.7,31.76,35500.0,25.2068,25.2465,25.1988,25.2465,35500.0
2010-08-16 12:00:00,31.76,31.82,31.75,31.8,39700.0,25.2465,25.2942,25.2385,25.2783,39700.0
2010-08-16 12:05:00,31.8,31.8,31.75,31.75,21100.0,25.2783,25.2783,25.2385,25.2385,21100.0
2010-08-16 12:10:00,31.74,31.76,31.73,31.74,18100.0,25.2306,25.2465,25.2227,25.2306,18100.0
2010-08-16 12:15:00,31.73,31.75,31.71,31.75,37700.0,25.2227,25.2385,25.2068,25.2385,37700.0
2010-08-16 12:20:00,31.75,31.78,31.73,31.78,30600.0,25.2385,25.2624,25.2227,25.2624,30600.0
2010-08-16 12:25:00,31.79,31.86,31.76,31.86,42200.0,25.2703,25.326,25.2465,25.326,42200.0
2010-08-16 12:30:00,31.86,31.89,31.82,31.88,49600.0,25.326,25.3498,25.2942,25.3419,49600.0
2010-08-16 12:35:00,31.88,31.95,31.88,31.94,34200.0,25.3419,25.3975,25.3419,25.3896,34200.0
2010-08-16 12:40:00,31.94,31.96,31.91,31.94,37200.0,25.3896,25.4055,25.3657,25.3896,37200.0
2010-08-16 12:45:00,31.94,31.95,31.89,31.89,25100.0,25.3896,25.3975,25.3498,25.3498,25100.0
2010-08-16 12:50:00,31.89,31.89,31.83,31.85,27800.0,25.3498,25.3498,25.3021,25.318,27800.0
2010-08-16 12:55:00,31.85,31.9,31.84,31.86,35900.0,25.318,25.3578,25.3101,25.326,35900.0
2010-08-16 13:00:00,31.87,31.88,31.83,31.83,24400.0,25.3339,25.3419,25.3021,25.3021,24400.0
2010-08-16 13:05:00,31.83,31.85,31.82,31.85,20400.0,25.3021,25.318,25.2942,25.318,20400.0
2010-08-16 13:10:00,31.86,31.9,31.85,31.89,35000.0,25.326,25.3578,25.318,25.3498,35000.0
2010-08-16 13:15:00,31.89,31.9,31.84,31.89,40600.0,25.3498,25.3578,25.3101,25.3498,40600.0
2010-08-16 13:20:00,31.89,31.92,31.87,31.87,43200.0,25.3498,25.3737,25.3339,25.3339,43200.0
2010-08-16 13:25:00,31.87,31.87,31.83,31.85,32500.0,25.3339,25.3339,25.3021,25.318,32500.0
2010-08-16 13:30:00,31.85,31.89,31.84,31.86,38000.0,25.318,25.3498,25.3101,25.326,38000.0
2010-08-16 13:35:00,31.86,31.87,31.85,31.85,18500.0,25.326,25.3339,25.318,25.318,18500.0
2010-08-16 13:40:00,31.85,31.88,31.84,31.86,20600.0,25.318,25.3419,25.3101,25.326,20600.0
2010-08-16 13:45:00,31.86,31.9,31.85,31.9,46100.0,25.326,25.3578,25.318,25.3578,46100.0
2010-08-16 13:50:00,31.9,31.93,31.84,31.84,39500.0,25.3578,25.3816,25.3101,25.3101,39500.0
2010-08-16 13:55:00,31.85,31.88,31.84,31.85,27100.0,25.318,25.3419,25.3101,25.318,27100.0
2010-08-16 14:00:00,31.84,31.88,31.84,31.88,44500.0,25.3101,25.3419,25.3101,25.3419,44500.0
2010-08-16 14:05:00,31.88,31.88,31.8,31.81,67800.0,25.3419,25.3419,25.2783,25.2862,67800.0
2010-08-16 14:10:00,31.81,31.82,31.77,31.81,36500.0,25.2862,25.2942,25.2544,25.2862,36500.0
2010-08-16 14:15:00,31.8,31.82,31.77,31.82,33300.0,25.2783,25.2942,25.2544,25.2942,33300.0
2010-08-16 14:20:00,31.82,31.82,31.78,31.8,33800.0,25.2942,25.2942,25.2624,25.2783,33800.0
2010-08-16 14:25:00,31.8,31.83,31.77,31.78,32700.0,25.2783,25.3021,25.2544,25.2624,32700.0
2010-08-16 14:30:00,31.77,31.83,31.77,31.79,81600.0,25.2544,25.3021,25.2544,25.2703,81600.0
2010-08-16 14:35:00,31.79,31.82,31.77,31.78,40500.0,25.2703,25.2942,25.2544,25.2624,40500.0
2010-08-16 14:40:00,31.77,31.79,31.75,31.78,50200.0,25.2544,25.2703,25.2385,25.2624,50200.0
2010-08-16 14:45:00,31.78,31.83,31.77,31.8,90100.0,25.2624,25.3021,25.2544,25.2783,90100.0
2010-08-16 14:50:00,31.8,31.81,31.71,31.73,84400.0,25.2783,25.2862,25.2068,25.2227,84400.0
2010-08-16 14:55:00,31.72,31.76,31.71,31.73,49600.0,25.2147,25.2465,25.2068,25.2227,49600.0
2010-08-16 15:00:00,31.72,31.76,31.7,31.71,47700.0,25.2147,25.2465,25.1988,25.2068,47700.0
2010-08-16 15:05:00,31.71,31.78,31.69,31.75,80700.0,25.2068,25.2624,25.1909,25.2385,80700.0
2010-08-16 15:10:00,31.74,31.75,31.71,31.74,52800.0,25.2306,25.2385,25.2068,25.2306,52800.0
2010-08-16 15:15:00,31.73,31.77,31.72,31.75,64700.0,25.2227,25.2544,25.2147,25.2385,64700.0
2010-08-16 15:20:00,31.75,31.77,31.71,31.77,88400.0,25.2385,25.2544,25.2068,25.2544,88400.0
2010-08-16 15:25:00,31.76,31.82,31.75,31.79,118500.0,25.2465,25.2942,25.2385,25.2703,118500.0
2010-08-16 15:30:00,31.79,31.82,31.78,31.8,115000.0,25.2703,25.2942,25.2624,25.2783,115000.0
2010-08-16 15:35:00,31.81,31.88,31.81,31.88,130000.0,25.2862,25.3419,25.2862,25.3419,130000.0
2010-08-16 15:40:00,31.87,31.93,31.85,31.9,285600.0,25.3339,25.3816,25.318,25.3578,285600.0
2010-08-16 15:45:00,31.91,31.98,31.91,31.95,355200.0,25.3657,25.4214,25.3657,25.3975,355200.0
2010-08-16 15:50:00,31.95,31.96,31.93,31.93,154100.0,25.3975,25.4055,25.3816,25.3816,154100.0
2010-08-16 15:55:00,31.94,31.94,31.9,31.91,312900.0,25.3896,25.3896,25.3578,25.3657,312900.0
2010-08-17 09:30:00,32.23,32.55,32.23,32.38,160800.0,25.6201,25.8745,25.6201,25.7393,160800.0
2010-08-17 09:35:00,32.38,32.56,32.14,32.55,131600.0,25.7393,25.8824,25.5486,25.8745,131600.0
2010-08-17 09:40:00,32.55,32.55,32.35,32.46,169700.0,25.8745,25.8745,25.7155,25.8029,169700.0
2010-08-17 09:45:00,32.45,32.46,32.3,32.37,79000.0,25.795,25.8029,25.6758,25.7314,79000.0
2010-08-17 09:50:00,32.37,32.41,32.26,32.29,92000.0,25.7314,25.7632,25.644,25.6678,92000.0
2010-08-17 09:55:00,32.28,32.28,32.2,32.27,68400.0,25.6599,25.6599,25.5963,25.6519,68400.0
2010-08-17 10:00:00,32.27,32.31,32.22,32.3,66200.0,25.6519,25.6837,25.6122,25.6758,66200.0
2010-08-17 10:05:00,32.3,32.3,32.21,32.24,43800.0,25.6758,25.6758,25.6042,25.6281,43800.0
2010-08-17 10:10:00,32.24,32.25,32.16,32.16,58600.0,25.6281,25.636,25.5645,25.5645,58600.0
2010-08-17 10:15:00,32.17,32.17,32.08,32.13,52600.0,25.5724,25.5724,25.5009,25.5406,52600.0
2010-08-17 10:20:00,32.14,32.21,32.13,32.14,56600.0,25.5486,25.6042,25.5406,25.5486,56600.0
2010-08-17 10:25:00,32.13,32.14,32.04,32.04,41600.0,25.5406,25.5486,25.4691,25.4691,41600.0
2010-08-17 10:30:00,32.05,32.07,32.03,32.04,46200.0,25.477,25.4929,25.4611,25.4691,46200.0
2010-08-17 10:35:00,32.04,32.05,31.98,32.04,48700.0,25.4691,25.477,25.4214,25.4691,48700.0
2010-08-17 10:40:00,32.05,32.07,32.03,32.06,26100.0,25.477,25.4929,25.4611,25.485,26100.0
2010-08-17 10:45:00,32.06,32.14,32.05,32.08,41800.0,25.485,25.5486,25.477,25.5009,41800.0
2010-08-17 10:50:00,32.09,32.17,32.08,32.17,48500.0,25.5088,25.5724,25.5009,25.5724,48500.0
2010-08-17 10:55:00,32.18,32.24,32.17,32.23,45700.0,25.5804,25.6281,25.5724,25.6201,45700.0
2010-08-17 11:00:00,32.22,32.34,32.21,32.32,91900.0,25.6122,25.7075,25.6042,25.6917,91900.0
2010-08-17 11:05:00,32.33,32.34,32.29,32.32,43800.0,25.6996,25.7075,25.6678,25.6917,43800.0
2010-08-17 11:10:00,32.32,32.43,32.31,32.43,72100.0,25.6917,25.7791,25.6837,25.7791,72100.0
2010-08-17 11:15:00,32.42,32.42,32.32,32.32,26400.0,25.7711,25.7711,25.6917,25.6917,26400.0
2010-08-17 11:20:00,32.32,32.33,32.26,32.33,54500.0,25.6917,25.6996,25.644,25.6996,54500.0
2010-08-17 11:25:00,32.33,32.4,32.32,32.4,57800.0,25.6996,25.7552,25.6917,25.7552,57800.0
2010-08-17 11:30:00,32.41,32.5,32.4,32.48,69500.0,25.7632,25.8347,25.7552,25.8188,69500.0
2010-08-17 11:35:00,32.48,32.5,32.47,32.47,37300.0,25.8188,25.8347,25.8109,25.8109,37300.0
2010-08-17 11:40:00,32.48,32.49,32.41,32.41,35600.0,25.8188,25.8268,25.7632,25.7632,35600.0
2010-08-17 11:45:00,32.42,32.43,32.36,32.36,45700.0,25.7711,25.7791,25.7234,25.7234,45700.0
2010-08-17 11:50:00,32.36,32.4,32.35,32.4,20000.0,25.7234,25.7552,25.7155,25.7552,20000.0
2010-08-17 11:55:00,32.39,32.4,32.36,32.36,46300.0,25.7473,25.7552,25.7234,25.7234,46300.0
2010-08-17 12:00:00,32.35,32.36,32.33,32.35,31600.0,25.7155,25.7234,25.6996,25.7155,31600.0
2010-08-17 12:05:00,32.34,32.35,32.33,32.34,38800.0,25.7075,25.7155,25.6996,25.7075,38800.0
2010-08-17 12:10:00,32.34,32.41,32.34,32.36,54300.0,25.7075,25.7632,25.7075,25.7234,54300.0
2010-08-17 12:15:00,32.37,32.39,32.35,32.36,23500.0,25.7314,25.7473,25.7155,25.7234,23500.0
2010-08-17 12:20:00,32.36,32.37,32.35,32.37,13100.0,25.7234,25.7314,25.7155,25.7314,13100.0
2010-08-17 12:25:00,32.37,32.37,32.33,32.33,14400.0,25.7314,25.7314,25.6996,25.6996,14400.0
2010-08-17 12:30:00,32.33,32.37,32.33,32.37,15200.0,25.6996,25.7314,25.6996,25.7314,15200.0
2010-08-17 12:35:00,32.38,32.38,32.35,32.35,17200.0,25.7393,25.7393,25.7155,25.7155,17200.0
2010-08-17 12:40:00,32.35,32.35,32.32,32.32,32700.0,25.7155,25.7155,25.6917,25.6917,32700.0
2010-08-17 12:45:00,32.33,32.34,32.28,32.34,30100.0,25.6996,25.7075,25.6599,25.7075,30100.0
2010-08-17 12:50:00,32.34,32.35,32.31,32.33,30100.0,25.7075,25.7155,25.6837,25.6996,30100.0
2010-08-17 12:55:00,32.34,32.35,32.3,32.3,23300.0,25.7075,25.7155,25.6758,25.6758,23300.0
2010-08-17 13:00:00,32.31,32.33,32.3,32.32,26200.0,25.6837,25.6996,25.6758,25.6917,26200.0
2010-08-17 13:05:00,32.32,32.33,32.3,32.32,16800.0,25.6917,25.6996,25.6758,25.6917,16800.0
2010-08-17 13:10:00,32.32,32.37,32.31,32.37,15200.0,25.6917,25.7314,25.6837,25.7314,15200.0
2010-08-17 13:15:00,32.37,32.43,32.37,32.43,50300.0,25.7314,25.7791,25.7314,25.7791,50300.0
2010-08-17 13:20:00,32.44,32.47,32.44,32.46,32600.0,25.787,25.8109,25.787,25.8029,32600.0
2010-08-17 13:25:00,32.46,32.5,32.46,32.5,40700.0,25.8029,25.8347,25.8029,25.8347,40700.0
2010-08-17 13:30:00,32.5,32.57,32.5,32.55,63300.0,25.8347,25.8904,25.8347,25.8745,63300.0
2010-08-17 13:35:00,32.56,32.57,32.54,32.54,38100.0,25.8824,25.8904,25.8665,25.8665,38100.0
2010-08-17 13:40:00,32.55,32.57,32.51,32.57,45400.0,25.8745,25.8904,25.8427,25.8904,45400.0
2010-08-17 13:45:00,32.57,32.58,32.5,32.53,43200.0,25.8904,25.8983,25.8347,25.8586,43200.0
2010-08-17 13:50:00,32.53,32.53,32.44,32.44,32500.0,25.8586,25.8586,25.787,25.787,32500.0
2010-08-17 13:55:00,32.45,32.48,32.42,32.48,36800.0,25.795,25.8188,25.7711,25.8188,36800.0
2010-08-17 14:00:00,32.47,32.49,32.46,32.48,32200.0,25.8109,25.8268,25.8029,25.8188,32200.0
2010-08-17 14:05:00,32.49,32.49,32.44,32.44,29400.0,25.8268,25.8268,25.787,25.787,29400.0
2010-08-17 14:10:00,32.45,32.46,32.43,32.43,42100.0,25.795,25.8029,25.7791,25.7791,42100.0
2010-08-17 14:15:00,32.43,32.43,32.37,32.37,62200.0,25.7791,25.7791,25.7314,25.7314,62200.0
2010-08-17 14:20:00,32.37,32.47,32.36,32.45,272700.0,25.7314,25.8109,25.7234,25.795,272700.0
2010-08-17 14:25:00,32.45,32.47,32.42,32.46,61200.0,25.795,25.8109,25.7711,25.8029,61200.0
2010-08-17 14:30:00,32.47,32.53,32.47,32.51,88800.0,25.8109,25.8586,25.8109,25.8427,88800.0
2010-08-17 14:35:00,32.5,32.5,32.46,32.47,27900.0,25.8347,25.8347,25.8029,25.8109,27900.0
2010-08-17 14:40:00,32.48,32.51,32.46,32.51,61300.0,25.8188,25.8427,25.8029,25.8427,61300.0
2010-08-17 14:45:00,32.51,32.53,32.5,32.52,51800.0,25.8427,25.8586,25.8347,25.8506,51800.0
2010-08-17 14:50:00,32.51,32.56,32.51,32.56,44800.0,25.8427,25.8824,25.8427,25.8824,44800.0
2010-08-17 14:55:00,32.56,32.56,32.49,32.5,58800.0,25.8824,25.8824,25.8268,25.8347,58800.0
2010-08-17 15:00:00,32.49,32.55,32.49,32.55,81800.0,25.8268,25.8745,25.8268,25.8745,81800.0
2010-08-17 15:05:00,32.56,32.56,32.49,32.51,113600.0,25.8824,25.8824,25.8268,25.8427,113600.0
2010-08-17 15:10:00,32.51,32.52,32.46,32.49,51400.0,25.8427,25.8506,25.8029,25.8268,51400.0
2010-08-17 15:15:00,32.48,32.5,32.44,32.44,36500.0,25.8188,25.8347,25.787,25.787,36500.0
2010-08-17 15:20:00,32.45,32.53,32.44,32.51,82800.0,25.795,25.8586,25.787,25.8427,82800.0
2010-08-17 15:25:00,32.52,32.53,32.49,32.5,77200.0,25.8506,25.8586,25.8268,25.8347,77200.0
2010-08-17 15:30:00,32.5,32.51,32.46,32.46,82500.0,25.8347,25.8427,25.8029,25.8029,82500.0
2010-08-17 15:35:00,32.46,32.49,32.43,32.49,123600.0,25.8029,25.8268,25.7791,25.8268,123600.0
2010-08-17 15:40:00,32.48,32.49,32.43,32.48,130800.0,25.8188,25.8268,25.7791,25.8188,130800.0
2010-08-17 15:45:00,32.47,32.47,32.38,32.42,182500.0,25.8109,25.8109,25.7393,25.7711,182500.0
2010-08-17 15:50:00,32.42,32.43,32.38,32.38,161500.0,25.7711,25.7791,25.7393,25.7393,161500.0
2010-08-17 15:55:00,32.37,32.39,32.34,32.35,363900.0,25.7314,25.7473,25.7075,25.7155,363900.0
2010-08-18 09:30:00,32.28,32.38,32.27,32.31,70100.0,25.6599,25.7393,25.6519,25.6837,70100.0
2010-08-18 09:35:00,32.32,32.45,32.24,32.36,92300.0,25.6917,25.795,25.6281,25.7234,92300.0
2010-08-18 09:40:00,32.35,32.35,32.12,32.23,62600.0,25.7155,25.7155,25.5327,25.6201,62600.0
2010-08-18 09:45:00,32.23,32.27,32.19,32.27,92400.0,25.6201,25.6519,25.5883,25.6519,92400.0
2010-08-18 09:50:00,32.27,32.27,32.12,32.19,46500.0,25.6519,25.6519,25.5327,25.5883,46500.0
2010-08-18 09:55:00,32.18,32.21,32.15,32.2,37200.0,25.5804,25.6042,25.5565,25.5963,37200.0
2010-08-18 10:00:00,32.21,32.27,32.15,32.26,82500.0,25.6042,25.6519,25.5565,25.644,82500.0
2010-08-18 10:05:00,32.26,32.4,32.25,32.34,215600.0,25.644,25.7552,25.636,25.7075,215600.0
2010-08-18 10:10:00,32.34,32.45,32.31,32.4,76900.0,25.7075,25.795,25.6837,25.7552,76900.0
2010-08-18 10:15:00,32.4,32.48,32.38,32.44,55100.0,25.7552,25.8188,25.7393,25.787,55100.0
2010-08-18 10:20:00,32.43,32.49,32.42,32.44,182300.0,25.7791,25.8268,25.7711,25.787,182300.0
2010-08-18 10:25:00,32.44,32.44,32.31,32.32,72800.0,25.787,25.787,25.6837,25.6917,72800.0
2010-08-18 10:30:00,32.32,32.4,32.31,32.4,79300.0,25.6917,25.7552,25.6837,25.7552,79300.0
2010-08-18 10:35:00,32.4,32.43,32.35,32.43,59400.0,25.7552,25.7791,25.7155,25.7791,59400.0
2010-08-18 10:40:00,32.42,32.54,32.42,32.54,105000.0,25.7711,25.8665,25.7711,25.8665,105000.0
2010-08-18 10:45:00,32.53,32.57,32.5,32.5,118000.0,25.8586,25.8904,25.8347,25.8347,118000.0
2010-08-18 10:50:00,32.5,32.51,32.43,32.49,46800.0,25.8347,25.8427,25.7791,25.8268,46800.0
2010-08-18 10:55:00,32.48,32.48,32.4,32.41,52600.0,25.8188,25.8188,25.7552,25.7632,52600.0
2010-08-18 11:00:00,32.4,32.47,32.38,32.46,75200.0,25.7552,25.8109,25.7393,25.8029,75200.0
2010-08-18 11:05:00,32.46,32.53,32.46,32.5,50300.0,25.8029,25.8586,25.8029,25.8347,50300.0
2010-08-18 11:10:00,32.5,32.51,32.47,32.5,45600.0,25.8347,25.8427,25.8109,25.8347,45600.0
2010-08-18 11:15:00,32.49,32.58,32.49,32.54,112800.0,25.8268,25.8983,25.8268,25.8665,112800.0
2010-08-18 11:20:00,32.54,32.64,32.53,32.64,87800.0,25.8665,25.946,25.8586,25.946,87800.0
2010-08-18 11:25:00,32.64,32.69,32.57,32.57,71800.0,25.946,25.9858,25.8904,25.8904,71800.0
2010-08-18 11:30:00,32.57,32.61,32.56,32.6,45700.0,25.8904,25.9222,25.8824,25.9142,45700.0
2010-08-18 11:35:00,32.6,32.64,32.58,32.61,38100.0,25.9142,25.946,25.8983,25.9222,38100.0
2010-08-18 11:40:00,32.6,32.67,32.6,32.67,57100.0,25.9142,25.9699,25.9142,25.9699,57100.0
2010-08-18 11:45:00,32.67,32.71,32.62,32.71,49600.0,25.9699,26.0017,25.9301,26.0017,49600.0
2010-08-18 11:50:00,32.71,32.72,32.65,32.7,69100.0,26.0017,26.0096,25.954,25.9937,69100.0
2010-08-18 11:55:00,32.7,32.71,32.66,32.7,41300.0,25.9937,26.0017,25.9619,25.9937,41300.0
2010-08-18 12:00:00,32.69,32.72,32.66,32.67,59200.0,25.9858,26.0096,25.9619,25.9699,59200.0
2010-08-18 12:05:00,32.68,32.71,32.67,32.71,50100.0,25.9778,26.0017,25.9699,26.0017,50100.0
2010-08-18 12:10:00,32.7,32.72,32.69,32.7,37200.0,25.9937,26.0096,25.9858,25.9937,37200.0
2010-08-18 12:15:00,32.7,32.74,32.69,32.72,23000.0,25.9937,26.0255,25.9858,26.0096,23000.0
2010-08-18 12:20:00,32.73,32.74,32.68,32.69,27700.0,26.0176,26.0255,25.9778,25.9858,27700.0
2010-08-18 12:25:00,32.69,32.75,32.69,32.74,36500.0,25.9858,26.0335,25.9858,26.0255,36500.0
2010-08-18 12:30:00,32.74,32.75,32.71,32.75,40100.0,26.0255,26.0335,26.0017,26.0335,40100.0
2010-08-18 12:35:00,32.75,32.75,32.68,32.71,46900.0,26.0335,26.0335,25.9778,26.0017,46900.0
2010-08-18 12:40:00,32.71,32.73,32.69,32.73,36300.0,26.0017,26.0176,25.9858,26.0176,36300.0
2010-08-18 12:45:00,32.73,32.78,32.72,32.77,29400.0,26.0176,26.0573,26.0096,26.0494,29400.0
2010-08-18 12:50:00,32.77,32.83,32.77,32.82,74900.0,26.0494,26.0971,26.0494,26.0891,74900.0
2010-08-18 12:55:00,32.81,32.87,32.81,32.84,51100.0,26.0812,26.1289,26.0812,26.105,51100.0
2010-08-18 13:00:00,32.83,32.83,32.8,32.82,29000.0,26.0971,26.0971,26.0732,26.0891,29000.0
2010-08-18 13:05:00,32.82,32.94,32.81,32.93,83600.0,26.0891,26.1845,26.0812,26.1765,83600.0
2010-08-18 13:10:00,32.93,32.95,32.89,32.91,110500.0,26.1765,26.1924,26.1448,26.1606,110500.0
2010-08-18 13:15:00,32.91,32.94,32.9,32.93,49600.0,26.1606,26.1845,26.1527,26.1765,49600.0
2010-08-18 13:20:00,32.93,32.93,32.87,32.88,48900.0,26.1765,26.1765,26.1289,26.1368,48900.0
2010-08-18 13:25:00,32.88,32.94,32.84,32.94,142500.0,26.1368,26.1845,26.105,26.1845,142500.0
2010-08-18 13:30:00,32.95,32.95,32.91,32.94,31200.0,26.1924,26.1924,26.1606,26.1845,31200.0
2010-08-18 13:35:00,32.93,32.96,32.86,32.86,70300.0,26.1765,26.2004,26.1209,26.1209,70300.0
2010-08-18 13:40:00,32.87,32.89,32.87,32.88,21500.0,26.1289,26.1448,26.1289,26.1368,21500.0
2010-08-18 13:45:00,32.88,32.89,32.86,32.88,46200.0,26.1368,26.1448,26.1209,26.1368,46200.0
2010-08-18 13:50:00,32.89,32.89,32.83,32.83,30500.0,26.1448,26.1448,26.0971,26.0971,30500.0
2010-08-18 13:55:00,32.83,32.85,32.82,32.85,65400.0,26.0971,26.113,26.0891,26.113,65400.0
2010-08-18 14:00:00,32.85,32.86,32.81,32.82,52600.0,26.113,26.1209,26.0812,26.0891,52600.0
2010-08-18 14:05:00,32.82,32.83,32.8,32.81,70500.0,26.0891,26.0971,26.0732,26.0812,70500.0
2010-08-18 14:10:00,32.81,32.81,32.73,32.73,83300.0,26.0812,26.0812,26.0176,26.0176,83300.0
2010-08-18 14:15:00,32.73,32.75,32.71,32.73,63200.0,26.0176,26.0335,26.0017,26.0176,63200.0
2010-08-18 14:20:00,32.73,32.74,32.7,32.71,86600.0,26.0176,26.0255,25.9937,26.0017,86600.0
2010-08-18 14:25:00,32.7,32.75,32.69,32.71,66500.0,25.9937,26.0335,25.9858,26.0017,66500.0
2010-08-18 14:30:00,32.71,32.74,32.68,32.7,70200.0,26.0017,26.0255,25.9778,25.9937,70200.0
2010-08-18 14:35:00,32.7,32.72,32.7,32.72,41500.0,25.9937,26.0096,25.9937,26.0096,41500.0
2010-08-18 14:40:00,32.72,32.74,32.69,32.71,118300.0,26.0096,26.0255,25.9858,26.0017,118300.0
2010-08-18 14:45:00,32.7,32.71,32.65,32.7,109800.0,25.9937,26.0017,25.954,25.9937,109800.0
2010-08-18 14:50:00,32.71,32.71,32.65,32.67,38700.0,26.0017,26.0017,25.954,25.9699,38700.0
2010-08-18 14:55:00,32.67,32.71,32.65,32.69,41500.0,25.9699,26.0017,25.954,25.9858,41500.0
2010-08-18 15:00:00,32.69,32.72,32.66,32.69,62000.0,25.9858,26.0096,25.9619,25.9858,62000.0
2010-08-18 15:05:00,32.69,32.69,32.62,32.63,42400.0,25.9858,25.9858,25.9301,25.9381,42400.0
2010-08-18 15:10:00,32.63,32.64,32.56,32.59,123900.0,25.9381,25.946,25.8824,25.9063,123900.0
2010-08-18 15:15:00,32.59,32.63,32.59,32.6,68700.0,25.9063,25.9381,25.9063,25.9142,68700.0
2010-08-18 15:20:00,32.6,32.63,32.55,32.56,148800.0,25.9142,25.9381,25.8745,25.8824,148800.0
2010-08-18 15:25:00,32.56,32.6,32.55,32.56,47000.0,25.8824,25.9142,25.8745,25.8824,47000.0
2010-08-18 15:30:00,32.55,32.63,32.55,32.63,121800.0,25.8745,25.9381,25.8745,25.9381,121800.0
2010-08-18 15:35:00,32.63,32.63,32.55,32.57,134800.0,25.9381,25.9381,25.8745,25.8904,134800.0
2010-08-18 15:40:00,32.57,32.61,32.56,32.59,177300.0,25.8904,25.9222,25.8824,25.9063,177300.0
2010-08-18 15:45:00,32.6,32.63,32.58,32.6,171200.0,25.9142,25.9381,25.8983,25.9142,171200.0
2010-08-18 15:50:00,32.6,32.62,32.56,32.57,188200.0,25.9142,25.9301,25.8824,25.8904,188200.0
2010-08-18 15:55:00,32.57,32.58,32.51,32.52,383400.0,25.8904,25.8983,25.8427,25.8506,383400.0
2010-08-19 09:30:00,32.37,32.41,32.04,32.08,102500.0,25.7314,25.7632,25.4691,25.5009,102500.0
2010-08-19 09:35:00,32.11,32.35,32.11,32.29,104800.0,25.5247,25.7155,25.5247,25.6678,104800.0
2010-08-19 09:40:00,32.3,32.47,32.27,32.46,76400.0,25.6758,25.8109,25.6519,25.8029,76400.0
2010-08-19 09:45:00,32.46,32.46,32.25,32.31,321800.0,25.8029,25.8029,25.636,25.6837,321800.0
2010-08-19 09:50:00,32.31,32.32,32.23,32.25,125200.0,25.6837,25.6917,25.6201,25.636,125200.0
2010-08-19 09:55:00,32.25,32.31,32.22,32.25,108100.0,25.636,25.6837,25.6122,25.636,108100.0
2010-08-19 10:00:00,32.26,32.26,31.99,32.01,256300.0,25.644,25.644,25.4293,25.4452,256300.0
2010-08-19 10:05:00,32.02,32.05,31.93,32.01,150400.0,25.4532,25.477,25.3816,25.4452,150400.0
2010-08-19 10:10:00,32.01,32.24,32.0,32.23,136600.0,25.4452,25.6281,25.4373,25.6201,136600.0
2010-08-19 10:15:00,32.21,32.27,32.17,32.26,35900.0,25.6042,25.6519,25.5724,25.644,35900.0
2010-08-19 10:20:00,32.27,32.27,32.16,32.2,80700.0,25.6519,25.6519,25.5645,25.5963,80700.0
2010-08-19 10:25:00,32.22,32.22,32.12,32.13,79900.0,25.6122,25.6122,25.5327,25.5406,79900.0
2010-08-19 10:30:00,32.12,32.22,32.07,32.19,80400.0,25.5327,25.6122,25.4929,25.5883,80400.0
2010-08-19 10:35:00,32.19,32.22,32.09,32.11,72200.0,25.5883,25.6122,25.5088,25.5247,72200.0
2010-08-19 10:40:00,32.12,32.13,32.01,32.07,89300.0,25.5327,25.5406,25.4452,25.4929,89300.0
2010-08-19 10:45:00,32.08,32.19,32.06,32.17,47500.0,25.5009,25.5883,25.485,25.5724,47500.0
2010-08-19 10:50:00,32.15,32.16,32.07,32.1,71000.0,25.5565,25.5645,25.4929,25.5168,71000.0
2010-08-19 10:55:00,32.09,32.13,32.07,32.12,32800.0,25.5088,25.5406,25.4929,25.5327,32800.0
2010-08-19 11:00:00,32.12,32.13,32.02,32.04,63500.0,25.5327,25.5406,25.4532,25.4691,63500.0
2010-08-19 11:05:00,32.04,32.08,32.02,32.04,166300.0,25.4691,25.5009,25.4532,25.4691,166300.0
2010-08-19 11:10:00,32.05,32.07,32.02,32.05,45000.0,25.477,25.4929,25.4532,25.477,45000.0
2010-08-19 11:15:00,32.04,32.06,32.0,32.04,49000.0,25.4691,25.485,25.4373,25.4691,49000.0
2010-08-19 11:20:00,32.04,32.11,32.01,32.1,45300.0,25.4691,25.5247,25.4452,25.5168,45300.0
2010-08-19 11:25:00,32.1,32.13,32.06,32.07,36400.0,25.5168,25.5406,25.485,25.4929,36400.0
2010-08-19 11:30:00,32.09,32.11,32.02,32.06,81400.0,25.5088,25.5247,25.4532,25.485,81400.0
2010-08-19 11:35:00,32.06,32.08,31.97,32.01,144000.0,25.485,25.5009,25.4134,25.4452,144000.0
2010-08-19 11:40:00,32.01,32.02,31.96,31.96,83000.0,25.4452,25.4532,25.4055,25.4055,83000.0
2010-08-19 11:45:00,31.97,32.04,31.96,31.98,106800.0,25.4134,25.4691,25.4055,25.4214,106800.0
2010-08-19 11:50:00,31.98,31.98,31.9,31.92,84700.0,25.4214,25.4214,25.3578,25.3737,84700.0
2010-08-19 11:55:00,31.92,31.97,31.92,31.97,57900.0,25.3737,25.4134,25.3737,25.4134,57900.0
2010-08-19 12:00:00,31.97,32.02,31.96,32.02,65200.0,25.4134,25.4532,25.4055,25.4532,65200.0
2010-08-19 12:05:00,32.03,32.04,32.0,32.04,56600.0,25.4611,25.4691,25.4373,25.4691,56600.0
2010-08-19 12:10:00,32.03,32.05,31.98,32.03,40900.0,25.4611,25.477,25.4214,25.4611,40900.0
2010-08-19 12:15:00,32.03,32.07,32.0,32.07,37900.0,25.4611,25.4929,25.4373,25.4929,37900.0
2010-08-19 12:20:00,32.06,32.13,32.06,32.1,50400.0,25.485,25.5406,25.485,25.5168,50400.0
2010-08-19 12:25:00,32.1,32.11,32.09,32.09,54200.0,25.5168,25.5247,25.5088,25.5088,54200.0
2010-08-19 12:30:00,32.1,32.1,32.06,32.09,30800.0,25.5168,25.5168,25.485,25.5088,30800.0
2010-08-19 12:35:00,32.08,32.1,32.06,32.08,30400.0,25.5009,25.5168,25.485,25.5009,30400.0
2010-08-19 12:40:00,32.1,32.1,32.05,32.06,44300.0,25.5168,25.5168,25.477,25.485,44300.0
2010-08-19 12:45:00,32.07,32.07,32.03,32.03,21100.0,25.4929,25.4929,25.4611,25.4611,21100.0
2010-08-19 12:50:00,32.03,32.03,31.94,31.95,43400.0,25.4611,25.4611,25.3896,25.3975,43400.0
2010-08-19 12:55:00,31.94,31.97,31.9,31.95,52300.0,25.3896,25.4134,25.3578,25.3975,52300.0
2010-08-19 13:00:00,31.96,32.02,31.95,31.98,51900.0,25.4055,25.4532,25.3975,25.4214,51900.0
2010-08-19 13:05:00,31.97,32.02,31.97,32.0,51700.0,25.4134,25.4532,25.4134,25.4373,51700.0
2010-08-19 13:10:00,32.01,32.02,31.99,32.01,73600.0,25.4452,25.4532,25.4293,25.4452,73600.0
2010-08-19 13:15:00,32.01,32.02,31.97,31.99,42200.0,25.4452,25.4532,25.4134,25.4293,42200.0
2010-08-19 13:20:00,32.0,32.01,31.93,31.97,49200.0,25.4373,25.4452,25.3816,25.4134,49200.0
2010-08-19 13:25:00,31.98,31.98,31.89,31.89,25600.0,25.4214,25.4214,25.3498,25.3498,25600.0
2010-08-19 13:30:00,31.9,31.9,31.86,31.86,37400.0,25.3578,25.3578,25.326,25.326,37400.0
2010-08-19 13:35:00,31.86,31.91,31.85,31.91,30000.0,25.326,25.3657,25.318,25.3657,30000.0
2010-08-19 13:40:00,31.92,31.92,31.86,31.9,29700.0,25.3737,25.3737,25.326,25.3578,29700.0
2010-08-19 13:45:00,31.9,31.91,31.87,31.88,36700.0,25.3578,25.3657,25.3339,25.3419,36700.0
2010-08-19 13:50:00,31.88,31.88,31.84,31.85,28300.0,25.3419,25.3419,25.3101,25.318,28300.0
2010-08-19 13:55:00,31.86,31.87,31.77,31.81,74200.0,25.326,25.3339,25.2544,25.2862,74200.0
2010-08-19 14:00:00,31.82,31.84,31.8,31.82,70800.0,25.2942,25.3101,25.2783,25.2942,70800.0
2010-08-19 14:05:00,31.82,31.83,31.76,31.81,63900.0,25.2942,25.3021,25.2465,25.2862,63900.0
2010-08-19 14:10:00,31.82,31.88,31.81,31.88,35500.0,25.2942,25.3419,25.2862,25.3419,35500.0
2010-08-19 14:15:00,31.88,31.89,31.85,31.87,57100.0,25.3419,25.3498,25.318,25.3339,57100.0
2010-08-19 14:20:00,31.86,31.88,31.85,31.85,78200.0,25.326,25.3419,25.318,25.318,78200.0
2010-08-19 14:25:00,31.85,31.86,31.81,31.82,97100.0,25.318,25.326,25.2862,25.2942,97100.0
2010-08-19 14:30:00,31.82,31.87,31.82,31.84,117600.0,25.2942,25.3339,25.2942,25.3101,117600.0
2010-08-19 14:35:00,31.85,31.85,31.8,31.81,67000.0,25.318,25.318,25.2783,25.2862,67000.0
2010-08-19 14:40:00,31.81,31.83,31.78,31.79,98000.0,25.2862,25.3021,25.2624,25.2703,98000.0
2010-08-19 14:45:00,31.8,31.81,31.78,31.79,92700.0,25.2783,25.2862,25.2624,25.2703,92700.0
2010-08-19 14:50:00,31.78,31.82,31.78,31.81,85400.0,25.2624,25.2942,25.2624,25.2862,85400.0
2010-08-19 14:55:00,31.81,31.83,31.78,31.82,76100.0,25.2862,25.3021,25.2624,25.2942,76100.0
2010-08-19 15:00:00,31.8,31.82,31.77,31.79,101700.0,25.2783,25.2942,25.2544,25.2703,101700.0
2010-08-19 15:05:00,31.8,31.84,31.79,31.82,39500.0,25.2783,25.3101,25.2703,25.2942,39500.0
2010-08-19 15:10:00,31.82,31.9,31.82,31.9,66300.0,25.2942,25.3578,25.2942,25.3578,66300.0
2010-08-19 15:15:00,31.91,31.97,31.88,31.92,83800.0,25.3657,25.4134,25.3419,25.3737,83800.0
2010-08-19 15:20:00,31.93,31.96,31.91,31.92,92600.0,25.3816,25.4055,25.3657,25.3737,92600.0
2010-08-19 15:25:00,31.94,31.94,31.87,31.87,95700.0,25.3896,25.3896,25.3339,25.3339,95700.0
2010-08-19 15:30:00,31.86,31.92,31.85,31.92,111900.0,25.326,25.3737,25.318,25.3737,111900.0
2010-08-19 15:35:00,31.92,31.92,31.82,31.82,100400.0,25.3737,25.3737,25.2942,25.2942,100400.0
2010-08-19 15:40:00,31.82,31.84,31.78,31.82,157200.0,25.2942,25.3101,25.2624,25.2942,157200.0
2010-08-19 15:45:00,31.83,31.85,31.77,31.81,208100.0,25.3021,25.318,25.2544,25.2862,208100.0
2010-08-19 15:50:00,31.8,31.86,31.77,31.86,251100.0,25.2783,25.326,25.2544,25.326,251100.0
2010-08-19 15:55:00,31.86,31.86,31.79,31.8,423600.0,25.326,25.326,25.2703,25.2783,423600.0
2010-08-20 09:30:00,31.74,31.79,31.51,31.77,979500.0,25.2306,25.2703,25.0478,25.2544,979500.0
2010-08-20 09:35:00,31.79,31.83,31.58,31.65,108700.0,25.2703,25.3021,25.1034,25.1591,108700.0
2010-08-20 09:40:00,31.64,31.64,31.39,31.48,96700.0,25.1511,25.1511,24.9524,25.0239,96700.0
2010-08-20 09:45:00,31.47,31.59,31.47,31.48,54500.0,25.016,25.1114,25.016,25.0239,54500.0
2010-08-20 09:50:00,31.5,31.63,31.48,31.63,44700.0,25.0398,25.1432,25.0239,25.1432,44700.0
2010-08-20 09:55:00,31.63,31.69,31.62,31.66,37700.0,25.1432,25.1909,25.1352,25.167,37700.0
2010-08-20 10:00:00,31.66,31.66,31.61,31.63,44700.0,25.167,25.167,25.1273,25.1432,44700.0
2010-08-20 10:05:00,31.64,31.66,31.5,31.51,63200.0,25.1511,25.167,25.0398,25.0478,63200.0
2010-08-20 10:10:00,31.51,31.51,31.41,31.42,60200.0,25.0478,25.0478,24.9683,24.9762,60200.0
2010-08-20 10:15:00,31.42,31.53,31.41,31.5,151400.0,24.9762,25.0637,24.9683,25.0398,151400.0
2010-08-20 10:20:00,31.5,31.51,31.44,31.5,33900.0,25.0398,25.0478,24.9921,25.0398,33900.0
2010-08-20 10:25:00,31.5,31.56,31.45,31.46,27100.0,25.0398,25.0875,25.0001,25.008,27100.0
2010-08-20 10:30:00,31.47,31.52,31.43,31.47,47700.0,25.016,25.0557,24.9842,25.016,47700.0
2010-08-20 10:35:00,31.46,31.55,31.46,31.53,29400.0,25.008,25.0796,25.008,25.0637,29400.0
2010-08-20 10:40:00,31.54,31.59,31.51,31.55,26100.0,25.0716,25.1114,25.0478,25.0796,26100.0
2010-08-20 10:45:00,31.55,31.56,31.48,31.49,36200.0,25.0796,25.0875,25.0239,25.0319,36200.0
2010-08-20 10:50:00,31.48,31.5,31.44,31.47,18500.0,25.0239,25.0398,24.9921,25.016,18500.0
2010-08-20 10:55:00,31.47,31.51,31.46,31.48,33700.0,25.016,25.0478,25.008,25.0239,33700.0
2010-08-20 11:00:00,31.49,31.54,31.47,31.51,25500.0,25.0319,25.0716,25.016,25.0478,25500.0
2010-08-20 11:05:00,31.51,31.57,31.47,31.55,44600.0,25.0478,25.0955,25.016,25.0796,44600.0
2010-08-20 11:10:00,31.55,31.55,31.49,31.5,27700.0,25.0796,25.0796,25.0319,25.0398,27700.0
2010-08-20 11:15:00,31.5,31.53,31.48,31.5,36200.0,25.0398,25.0637,25.0239,25.0398,36200.0
2010-08-20 11:20:00,31.49,31.52,31.46,31.46,31600.0,25.0319,25.0557,25.008,25.008,31600.0
2010-08-20 11:25:00,31.47,31.49,31.44,31.49,39800.0,25.016,25.0319,24.9921,25.0319,39800.0
2010-08-20 11:30:00,31.5,31.5,31.46,31.49,23700.0,25.0398,25.0398,25.008,25.0319,23700.0
2010-08-20 11:35:00,31.49,31.49,31.43,31.46,45900.0,25.0319,25.0319,24.9842,25.008,45900.0
2010-08-20 11:40:00,31.46,31.54,31.46,31.53,26400.0,25.008,25.0716,25.008,25.0637,26400.0
2010-08-20 11:45:00,31.53,31.54,31.47,31.47,33100.0,25.0637,25.0716,25.016,25.016,33100.0
2010-08-20 11:50:00,31.46,31.46,31.41,31.41,41700.0,25.008,25.008,24.9683,24.9683,41700.0
2010-08-20 11:55:00,31.42,31.45,31.39,31.41,40100.0,24.9762,25.0001,24.9524,24.9683,40100.0
2010-08-20 12:00:00,31.41,31.47,31.41,31.47,32200.0,24.9683,25.016,24.9683,25.016,32200.0
2010-08-20 12:05:00,31.47,31.49,31.46,31.47,21900.0,25.016,25.0319,25.008,25.016,21900.0
2010-08-20 12:10:00,31.48,31.49,31.45,31.49,20500.0,25.0239,25.0319,25.0001,25.0319,20500.0
2010-08-20 12:15:00,31.48,31.48,31.44,31.45,25500.0,25.0239,25.0239,24.9921,25.0001,25500.0
2010-08-20 12:20:00,31.46,31.53,31.45,31.52,30900.0,25.008,25.0637,25.0001,25.0557,30900.0
2010-08-20 12:25:00,31.51,31.51,31.46,31.49,24400.0,25.0478,25.0478,25.008,25.0319,24400.0
2010-08-20 12:30:00,31.48,31.53,31.46,31.5,54500.0,25.0239,25.0637,25.008,25.0398,54500.0
2010-08-20 12:35:00,31.5,31.51,31.48,31.49,15300.0,25.0398,25.0478,25.0239,25.0319,15300.0
2010-08-20 12:40:00,31.49,31.49,31.45,31.47,28200.0,25.0319,25.0319,25.0001,25.016,28200.0
2010-08-20 12:45:00,31.47,31.47,31.44,31.46,13100.0,25.016,25.016,24.9921,25.008,13100.0
2010-08-20 12:50:00,31.46,31.5,31.45,31.5,14500.0,25.008,25.0398,25.0001,25.0398,14500.0
2010-08-20 12:55:00,31.51,31.53,31.5,31.51,19500.0,25.0478,25.0637,25.0398,25.0478,19500.0
2010-08-20 13:00:00,31.5,31.58,31.5,31.56,81200.0,25.0398,25.1034,25.0398,25.0875,81200.0
2010-08-20 13:05:00,31.56,31.6,31.55,31.59,27100.0,25.0875,25.1193,25.0796,25.1114,27100.0
2010-08-20 13:10:00,31.6,31.6,31.55,31.55,40900.0,25.1193,25.1193,25.0796,25.0796,40900.0
2010-08-20 13:15:00,31.56,31.58,31.56,31.56,27700.0,25.0875,25.1034,25.0875,25.0875,27700.0
2010-08-20 13:20:00,31.55,31.56,31.52,31.53,36100.0,25.0796,25.0875,25.0557,25.0637,36100.0
2010-08-20 13:25:00,31.54,31.59,31.52,31.55,108300.0,25.0716,25.1114,25.0557,25.0796,108300.0
2010-08-20 13:30:00,31.55,31.55,31.51,31.52,23200.0,25.0796,25.0796,25.0478,25.0557,23200.0
2010-08-20 13:35:00,31.51,31.55,31.49,31.54,24100.0,25.0478,25.0796,25.0319,25.0716,24100.0
2010-08-20 13:40:00,31.54,31.55,31.51,31.53,18900.0,25.0716,25.0796,25.0478,25.0637,18900.0
2010-08-20 13:45:00,31.52,31.54,31.49,31.51,29000.0,25.0557,25.0716,25.0319,25.0478,29000.0
2010-08-20 13:50:00,31.51,31.58,31.51,31.55,38400.0,25.0478,25.1034,25.0478,25.0796,38400.0
2010-08-20 13:55:00,31.55,31.56,31.51,31.54,18700.0,25.0796,25.0875,25.0478,25.0716,18700.0
2010-08-20 14:00:00,31.55,31.56,31.52,31.52,29600.0,25.0796,25.0875,25.0557,25.0557,29600.0
2010-08-20 14:05:00,31.52,31.54,31.52,31.54,24500.0,25.0557,25.0716,25.0557,25.0716,24500.0
2010-08-20 14:10:00,31.53,31.57,31.52,31.57,56900.0,25.0637,25.0955,25.0557,25.0955,56900.0
2010-08-20 14:15:00,31.57,31.61,31.56,31.56,46300.0,25.0955,25.1273,25.0875,25.0875,46300.0
2010-08-20 14:20:00,31.57,31.6,31.55,31.55,31100.0,25.0955,25.1193,25.0796,25.0796,31100.0
2010-08-20 14:25:00,31.55,31.6,31.53,31.53,28600.0,25.0796,25.1193,25.0637,25.0637,28600.0
2010-08-20 14:30:00,31.54,31.62,31.54,31.58,59300.0,25.0716,25.1352,25.0716,25.1034,59300.0
2010-08-20 14:35:00,31.57,31.64,31.56,31.61,90900.0,25.0955,25.1511,25.0875,25.1273,90900.0
2010-08-20 14:40:00,31.61,31.66,31.59,31.65,37300.0,25.1273,25.167,25.1114,25.1591,37300.0
2010-08-20 14:45:00,31.66,31.69,31.62,31.63,63200.0,25.167,25.1909,25.1352,25.1432,63200.0
2010-08-20 14:50:00,31.63,31.71,31.63,31.68,30700.0,25.1432,25.2068,25.1432,25.1829,30700.0
2010-08-20 14:55:00,31.67,31.68,31.6,31.65,43000.0,25.175,25.1829,25.1193,25.1591,43000.0
2010-08-20 15:00:00,31.65,31.65,31.6,31.61,34900.0,25.1591,25.1591,25.1193,25.1273,34900.0
2010-08-20 15:05:00,31.61,31.64,31.59,31.64,45700.0,25.1273,25.1511,25.1114,25.1511,45700.0
2010-08-20 15:10:00,31.64,31.69,31.63,31.69,59900.0,25.1511,25.1909,25.1432,25.1909,59900.0
2010-08-20 15:15:00,31.69,31.7,31.62,31.65,56500.0,25.1909,25.1988,25.1352,25.1591,56500.0
2010-08-20 15:20:00,31.64,31.65,31.6,31.64,70000.0,25.1511,25.1591,25.1193,25.1511,70000.0
2010-08-20 15:25:00,31.63,31.66,31.63,31.65,32300.0,25.1432,25.167,25.1432,25.1591,32300.0
2010-08-20 15:30:00,31.65,31.69,31.64,31.67,53200.0,25.1591,25.1909,25.1511,25.175,53200.0
2010-08-20 15:35:00,31.68,31.68,31.64,31.64,45700.0,25.1829,25.1829,25.1511,25.1511,45700.0
2010-08-20 15:40:00,31.65,31.7,31.64,31.68,64200.0,25.1591,25.1988,25.1511,25.1829,64200.0
2010-08-20 15:45:00,31.68,31.7,31.63,31.64,102200.0,25.1829,25.1988,25.1432,25.1511,102200.0
2010-08-20 15:50:00,31.64,31.66,31.62,31.62,280600.0,25.1511,25.167,25.1352,25.1352,280600.0
2010-08-20 15:55:00,31.62,31.63,31.58,31.58,417300.0,25.1352,25.1432,25.1034,25.1034,417300.0
2010-08-23 09:30:00,31.63,31.95,31.63,31.94,56200.0,25.1432,25.3975,25.1432,25.3896,56200.0
2010-08-23 09:35:00,31.95,32.09,31.87,32.04,77300.0,25.3975,25.5088,25.3339,25.4691,77300.0
2010-08-23 09:40:00,32.05,32.17,31.9,31.99,92300.0,25.477,25.5724,25.3578,25.4293,92300.0
2010-08-23 09:45:00,31.99,32.1,31.95,32.03,62200.0,25.4293,25.5168,25.3975,25.4611,62200.0
2010-08-23 09:50:00,32.03,32.04,31.97,32.04,121500.0,25.4611,25.4691,25.4134,25.4691,121500.0
2010-08-23 09:55:00,32.03,32.04,31.96,31.99,47700.0,25.4611,25.4691,25.4055,25.4293,47700.0
2010-08-23 10:00:00,31.99,32.0,31.88,31.9,111600.0,25.4293,25.4373,25.3419,25.3578,111600.0
2010-08-23 10:05:00,31.89,31.95,31.87,31.95,51700.0,25.3498,25.3975,25.3339,25.3975,51700.0
2010-08-23 10:10:00,31.94,31.95,31.88,31.88,61800.0,25.3896,25.3975,25.3419,25.3419,61800.0
2010-08-23 10:15:00,31.89,31.97,31.87,31.97,32000.0,25.3498,25.4134,25.3339,25.4134,32000.0
2010-08-23 10:20:00,31.98,31.98,31.86,31.86,47700.0,25.4214,25.4214,25.326,25.326,47700.0
2010-08-23 10:25:00,31.88,31.97,31.88,31.94,28300.0,25.3419,25.4134,25.3419,25.3896,28300.0
2010-08-23 10:30:00,31.93,31.96,31.89,31.95,37900.0,25.3816,25.4055,25.3498,25.3975,37900.0
2010-08-23 10:35:00,31.94,31.96,31.91,31.93,39000.0,25.3896,25.4055,25.3657,25.3816,39000.0
2010-08-23 10:40:00,31.93,31.94,31.79,31.79,29300.0,25.3816,25.3896,25.2703,25.2703,29300.0
2010-08-23 10:45:00,31.79,31.83,31.76,31.77,41000.0,25.2703,25.3021,25.2465,25.2544,41000.0
2010-08-23 10:50:00,31.77,31.8,31.72,31.75,108300.0,25.2544,25.2783,25.2147,25.2385,108300.0
2010-08-23 10:55:00,31.74,31.75,31.71,31.72,53400.0,25.2306,25.2385,25.2068,25.2147,53400.0
2010-08-23 11:00:00,31.72,31.73,31.58,31.6,182300.0,25.2147,25.2227,25.1034,25.1193,182300.0
2010-08-23 11:05:00,31.6,31.64,31.58,31.63,49900.0,25.1193,25.1511,25.1034,25.1432,49900.0
2010-08-23 11:10:00,31.63,31.75,31.62,31.75,37200.0,25.1432,25.2385,25.1352,25.2385,37200.0
2010-08-23 11:15:00,31.75,31.75,31.71,31.72,92800.0,25.2385,25.2385,25.2068,25.2147,92800.0
2010-08-23 11:20:00,31.72,31.74,31.67,31.7,111100.0,25.2147,25.2306,25.175,25.1988,111100.0
2010-08-23 11:25:00,31.7,31.7,31.61,31.63,65600.0,25.1988,25.1988,25.1273,25.1432,65600.0
2010-08-23 11:30:00,31.63,31.66,31.6,31.63,102800.0,25.1432,25.167,25.1193,25.1432,102800.0
2010-08-23 11:35:00,31.63,31.66,31.58,31.65,48900.0,25.1432,25.167,25.1034,25.1591,48900.0
2010-08-23 11:40:00,31.65,31.71,31.63,31.7,51900.0,25.1591,25.2068,25.1432,25.1988,51900.0
2010-08-23 11:45:00,31.7,31.71,31.63,31.63,19800.0,25.1988,25.2068,25.1432,25.1432,19800.0
2010-08-23 11:50:00,31.64,31.64,31.58,31.58,26300.0,25.1511,25.1511,25.1034,25.1034,26300.0
2010-08-23 11:55:00,31.59,31.67,31.58,31.66,55600.0,25.1114,25.175,25.1034,25.167,55600.0
2010-08-23 12:00:00,31.65,31.66,31.61,31.63,62600.0,25.1591,25.167,25.1273,25.1432,62600.0
2010-08-23 12:05:00,31.64,31.68,31.63,31.65,43000.0,25.1511,25.1829,25.1432,25.1591,43000.0
2010-08-23 12:10:00,31.64,31.65,31.6,31.64,84800.0,25.1511,25.1591,25.1193,25.1511,84800.0
2010-08-23 12:15:00,31.64,31.65,31.61,31.63,31900.0,25.1511,25.1591,25.1273,25.1432,31900.0
2010-08-23 12:20:00,31.63,31.66,31.62,31.62,16300.0,25.1432,25.167,25.1352,25.1352,16300.0
2010-08-23 12:25:00,31.62,31.66,31.61,31.65,22000.0,25.1352,25.167,25.1273,25.1591,22000.0
2010-08-23 12:30:00,31.66,31.71,31.65,31.71,26300.0,25.167,25.2068,25.1591,25.2068,26300.0
2010-08-23 12:35:00,31.7,31.72,31.62,31.63,31900.0,25.1988,25.2147,25.1352,25.1432,31900.0
2010-08-23 12:40:00,31.64,31.64,31.6,31.63,25700.0,25.1511,25.1511,25.1193,25.1432,25700.0
2010-08-23 12:45:00,31.63,31.65,31.6,31.63,20500.0,25.1432,25.1591,25.1193,25.1432,20500.0
2010-08-23 12:50:00,31.64,31.64,31.61,31.63,13300.0,25.1511,25.1511,25.1273,25.1432,13300.0
2010-08-23 12:55:00,31.62,31.64,31.6,31.63,19100.0,25.1352,25.1511,25.1193,25.1432,19100.0
2010-08-23 13:00:00,31.63,31.63,31.58,31.61,31400.0,25.1432,25.1432,25.1034,25.1273,31400.0
2010-08-23 13:05:00,31.61,31.62,31.58,31.61,85000.0,25.1273,25.1352,25.1034,25.1273,85000.0
2010-08-23 13:10:00,31.61,31.66,31.57,31.66,34400.0,25.1273,25.167,25.0955,25.167,34400.0
2010-08-23 13:15:00,31.66,31.69,31.63,31.68,25700.0,25.167,25.1909,25.1432,25.1829,25700.0
2010-08-23 13:20:00,31.68,31.69,31.66,31.68,24900.0,25.1829,25.1909,25.167,25.1829,24900.0
2010-08-23 13:25:00,31.68,31.69,31.66,31.69,10900.0,25.1829,25.1909,25.167,25.1909,10900.0
2010-08-23 13:30:00,31.68,31.69,31.65,31.66,22900.0,25.1829,25.1909,25.1591,25.167,22900.0
2010-08-23 13:35:00,31.66,31.68,31.63,31.64,19100.0,25.167,25.1829,25.1432,25.1511,19100.0
2010-08-23 13:40:00,31.63,31.67,31.62,31.62,51000.0,25.1432,25.175,25.1352,25.1352,51000.0
2010-08-23 13:45:00,31.62,31.65,31.62,31.62,25700.0,25.1352,25.1591,25.1352,25.1352,25700.0
2010-08-23 13:50:00,31.63,31.67,31.6,31.61,96200.0,25.1432,25.175,25.1193,25.1273,96200.0
2010-08-23 13:55:00,31.6,31.67,31.59,31.61,106000.0,25.1193,25.175,25.1114,25.1273,106000.0
2010-08-23 14:00:00,31.61,31.67,31.6,31.67,187100.0,25.1273,25.175,25.1193,25.175,187100.0
2010-08-23 14:05:00,31.66,31.75,31.66,31.74,69900.0,25.167,25.2385,25.167,25.2306,69900.0
2010-08-23 14:10:00,31.75,31.75,31.69,31.71,103600.0,25.2385,25.2385,25.1909,25.2068,103600.0
2010-08-23 14:15:00,31.71,31.74,31.66,31.67,37500.0,25.2068,25.2306,25.167,25.175,37500.0
2010-08-23 14:20:00,31.67,31.68,31.64,31.68,21600.0,25.175,25.1829,25.1511,25.1829,21600.0
2010-08-23 14:25:00,31.68,31.69,31.64,31.65,22300.0,25.1829,25.1909,25.1511,25.1591,22300.0
2010-08-23 14:30:00,31.66,31.69,31.66,31.66,23400.0,25.167,25.1909,25.167,25.167,23400.0
2010-08-23 14:35:00,31.66,31.71,31.66,31.67,32600.0,25.167,25.2068,25.167,25.175,32600.0
2010-08-23 14:40:00,31.67,31.7,31.65,31.65,27300.0,25.175,25.1988,25.1591,25.1591,27300.0
2010-08-23 14:45:00,31.65,31.66,31.61,31.61,21600.0,25.1591,25.167,25.1273,25.1273,21600.0
2010-08-23 14:50:00,31.61,31.64,31.6,31.64,37900.0,25.1273,25.1511,25.1193,25.1511,37900.0
2010-08-23 14:55:00,31.63,31.65,31.61,31.62,46100.0,25.1432,25.1591,25.1273,25.1352,46100.0
2010-08-23 15:00:00,31.62,31.65,31.61,31.65,45800.0,25.1352,25.1591,25.1273,25.1591,45800.0
2010-08-23 15:05:00,31.66,31.67,31.63,31.64,46700.0,25.167,25.175,25.1432,25.1511,46700.0
2010-08-23 15:10:00,31.63,31.67,31.63,31.65,46100.0,25.1432,25.175,25.1432,25.1591,46100.0
2010-08-23 15:15:00,31.66,31.7,31.66,31.67,41900.0,25.167,25.1988,25.167,25.175,41900.0
2010-08-23 15:20:00,31.67,31.71,31.63,31.64,43800.0,25.175,25.2068,25.1432,25.1511,43800.0
2010-08-23 15:25:00,31.64,31.64,31.6,31.61,124900.0,25.1511,25.1511,25.1193,25.1273,124900.0
2010-08-23 15:30:00,31.62,31.63,31.59,31.61,84300.0,25.1352,25.1432,25.1114,25.1273,84300.0
2010-08-23 15:35:00,31.6,31.6,31.52,31.55,102000.0,25.1193,25.1193,25.0557,25.0796,102000.0
2010-08-23 15:40:00,31.55,31.59,31.55,31.56,82100.0,25.0796,25.1114,25.0796,25.0875,82100.0
2010-08-23 15:45:00,31.55,31.58,31.51,31.57,210000.0,25.0796,25.1034,25.0478,25.0955,210000.0
2010-08-23 15:50:00,31.57,31.58,31.48,31.5,91000.0,25.0955,25.1034,25.0239,25.0398,91000.0
2010-08-23 15:55:00,31.5,31.52,31.47,31.5,266000.0,25.0398,25.0557,25.016,25.0398,266000.0
2010-08-24 09:30:00,31.2,31.23,31.1,31.14,70200.0,24.8013,24.8252,24.7219,24.7537,70200.0
2010-08-24 09:35:00,31.15,31.19,31.05,31.06,44200.0,24.7616,24.7934,24.6821,24.6901,44200.0
2010-08-24 09:40:00,31.07,31.42,31.0,31.25,127600.0,24.698,24.9762,24.6424,24.8411,127600.0
2010-08-24 09:45:00,31.25,31.29,31.14,31.16,97000.0,24.8411,24.8729,24.7537,24.7695,97000.0
2010-08-24 09:50:00,31.15,31.16,31.02,31.02,84600.0,24.7616,24.7695,24.6583,24.6583,84600.0
2010-08-24 09:55:00,31.03,31.14,31.0,31.14,127300.0,24.6662,24.7537,24.6424,24.7537,127300.0
2010-08-24 10:00:00,31.13,31.14,30.88,31.08,259500.0,24.7457,24.7537,24.547,24.706,259500.0
2010-08-24 10:05:00,31.08,31.08,30.98,31.03,107700.0,24.706,24.706,24.6265,24.6662,107700.0
2010-08-24 10:10:00,31.03,31.14,31.01,31.13,113100.0,24.6662,24.7537,24.6503,24.7457,113100.0
2010-08-24 10:15:00,31.14,31.24,31.09,31.16,110800.0,24.7537,24.8331,24.7139,24.7695,110800.0
2010-08-24 10:20:00,31.15,31.29,31.12,31.18,68400.0,24.7616,24.8729,24.7378,24.7854,68400.0
2010-08-24 10:25:00,31.18,31.2,31.04,31.07,53200.0,24.7854,24.8013,24.6742,24.698,53200.0
2010-08-24 10:30:00,31.07,31.11,30.99,31.0,64100.0,24.698,24.7298,24.6344,24.6424,64100.0
2010-08-24 10:35:00,30.99,31.05,30.97,31.04,78800.0,24.6344,24.6821,24.6185,24.6742,78800.0
2010-08-24 10:40:00,31.04,31.11,31.03,31.08,47400.0,24.6742,24.7298,24.6662,24.706,47400.0
2010-08-24 10:45:00,31.07,31.08,31.0,31.08,59700.0,24.698,24.706,24.6424,24.706,59700.0
2010-08-24 10:50:00,31.08,31.08,30.99,31.01,85500.0,24.706,24.706,24.6344,24.6503,85500.0
2010-08-24 10:55:00,31.01,31.09,31.01,31.05,58400.0,24.6503,24.7139,24.6503,24.6821,58400.0
2010-08-24 11:00:00,31.07,31.15,31.07,31.07,59500.0,24.698,24.7616,24.698,24.698,59500.0
2010-08-24 11:05:00,31.07,31.09,31.02,31.05,52200.0,24.698,24.7139,24.6583,24.6821,52200.0
2010-08-24 11:10:00,31.04,31.07,31.03,31.06,37400.0,24.6742,24.698,24.6662,24.6901,37400.0
2010-08-24 11:15:00,31.06,31.07,31.0,31.06,66000.0,24.6901,24.698,24.6424,24.6901,66000.0
2010-08-24 11:20:00,31.07,31.13,31.05,31.07,56800.0,24.698,24.7457,24.6821,24.698,56800.0
2010-08-24 11:25:00,31.07,31.1,31.03,31.1,51000.0,24.698,24.7219,24.6662,24.7219,51000.0
2010-08-24 11:30:00,31.1,31.14,31.06,31.11,49400.0,24.7219,24.7537,24.6901,24.7298,49400.0
2010-08-24 11:35:00,31.12,31.22,31.12,31.18,56000.0,24.7378,24.8172,24.7378,24.7854,56000.0
2010-08-24 11:40:00,31.19,31.25,31.17,31.2,43700.0,24.7934,24.8411,24.7775,24.8013,43700.0
2010-08-24 11:45:00,31.21,31.21,31.1,31.1,43200.0,24.8093,24.8093,24.7219,24.7219,43200.0
2010-08-24 11:50:00,31.11,31.12,31.07,31.09,45200.0,24.7298,24.7378,24.698,24.7139,45200.0
2010-08-24 11:55:00,31.08,31.1,31.02,31.02,160400.0,24.706,24.7219,24.6583,24.6583,160400.0
2010-08-24 12:00:00,31.02,31.07,31.0,31.03,72600.0,24.6583,24.698,24.6424,24.6662,72600.0
2010-08-24 12:05:00,31.03,31.08,30.99,31.03,107300.0,24.6662,24.706,24.6344,24.6662,107300.0
2010-08-24 12:10:00,31.04,31.08,31.0,31.03,52900.0,24.6742,24.706,24.6424,24.6662,52900.0
2010-08-24 12:15:00,31.02,31.03,30.97,30.97,96300.0,24.6583,24.6662,24.6185,24.6185,96300.0
2010-08-24 12:20:00,30.98,31.0,30.89,30.9,103600.0,24.6265,24.6424,24.5549,24.5629,103600.0
2010-08-24 12:25:00,30.9,30.94,30.87,30.91,74000.0,24.5629,24.5947,24.539,24.5708,74000.0
2010-08-24 12:30:00,30.91,30.96,30.91,30.92,62300.0,24.5708,24.6106,24.5708,24.5788,62300.0
2010-08-24 12:35:00,30.93,31.02,30.92,30.99,93700.0,24.5867,24.6583,24.5788,24.6344,93700.0
2010-08-24 12:40:00,30.99,31.04,30.96,31.03,57800.0,24.6344,24.6742,24.6106,24.6662,57800.0
2010-08-24 12:45:00,31.03,31.03,30.95,30.96,27100.0,24.6662,24.6662,24.6026,24.6106,27100.0
2010-08-24 12:50:00,30.95,30.99,30.94,30.97,38300.0,24.6026,24.6344,24.5947,24.6185,38300.0
2010-08-24 12:55:00,30.97,31.01,30.96,30.97,35900.0,24.6185,24.6503,24.6106,24.6185,35900.0
2010-08-24 13:00:00,30.97,30.98,30.93,30.94,31000.0,24.6185,24.6265,24.5867,24.5947,31000.0
2010-08-24 13:05:00,30.94,31.0,30.94,30.96,64700.0,24.5947,24.6424,24.5947,24.6106,64700.0
2010-08-24 13:10:00,30.95,31.01,30.95,30.98,75900.0,24.6026,24.6503,24.6026,24.6265,75900.0
2010-08-24 13:15:00,30.98,31.01,30.98,30.98,140900.0,24.6265,24.6503,24.6265,24.6265,140900.0
2010-08-24 13:20:00,30.97,31.01,30.95,30.99,49000.0,24.6185,24.6503,24.6026,24.6344,49000.0
2010-08-24 13:25:00,31.0,31.03,30.99,31.03,86400.0,24.6424,24.6662,24.6344,24.6662,86400.0
2010-08-24 13:30:00,31.03,31.04,30.97,31.0,95100.0,24.6662,24.6742,24.6185,24.6424,95100.0
2010-08-24 13:35:00,31.0,31.05,30.99,31.04,178300.0,24.6424,24.6821,24.6344,24.6742,178300.0
2010-08-24 13:40:00,31.04,31.07,30.93,30.93,62500.0,24.6742,24.698,24.5867,24.5867,62500.0
2010-08-24 13:45:00,30.93,30.98,30.91,30.98,67500.0,24.5867,24.6265,24.5708,24.6265,67500.0
2010-08-24 13:50:00,30.99,31.0,30.9,30.9,53500.0,24.6344,24.6424,24.5629,24.5629,53500.0
2010-08-24 13:55:00,30.91,30.94,30.88,30.91,72000.0,24.5708,24.5947,24.547,24.5708,72000.0
2010-08-24 14:00:00,30.92,30.95,30.88,30.91,86500.0,24.5788,24.6026,24.547,24.5708,86500.0
2010-08-24 14:05:00,30.91,30.94,30.89,30.91,51700.0,24.5708,24.5947,24.5549,24.5708,51700.0
2010-08-24 14:10:00,30.91,30.92,30.86,30.91,59500.0,24.5708,24.5788,24.5311,24.5708,59500.0
2010-08-24 14:15:00,30.91,30.98,30.91,30.96,72400.0,24.5708,24.6265,24.5708,24.6106,72400.0
2010-08-24 14:20:00,30.96,31.0,30.94,31.0,61300.0,24.6106,24.6424,24.5947,24.6424,61300.0
2010-08-24 14:25:00,31.01,31.03,30.95,30.95,46500.0,24.6503,24.6662,24.6026,24.6026,46500.0
2010-08-24 14:30:00,30.96,30.99,30.93,30.98,62000.0,24.6106,24.6344,24.5867,24.6265,62000.0
2010-08-24 14:35:00,30.98,31.04,30.96,31.02,70900.0,24.6265,24.6742,24.6106,24.6583,70900.0
2010-08-24 14:40:00,31.03,31.05,30.99,31.03,60200.0,24.6662,24.6821,24.6344,24.6662,60200.0
2010-08-24 14:45:00,31.03,31.05,30.98,31.03,53600.0,24.6662,24.6821,24.6265,24.6662,53600.0
2010-08-24 14:50:00,31.04,31.05,30.98,30.99,42300.0,24.6742,24.6821,24.6265,24.6344,42300.0
2010-08-24 14:55:00,30.99,31.01,30.96,31.0,78900.0,24.6344,24.6503,24.6106,24.6424,78900.0
2010-08-24 15:00:00,31.01,31.06,30.99,31.06,89000.0,24.6503,24.6901,24.6344,24.6901,89000.0
2010-08-24 15:05:00,31.05,31.14,31.04,31.11,94700.0,24.6821,24.7537,24.6742,24.7298,94700.0
2010-08-24 15:10:00,31.11,31.15,31.1,31.1,95000.0,24.7298,24.7616,24.7219,24.7219,95000.0
2010-08-24 15:15:00,31.1,31.11,31.08,31.08,52300.0,24.7219,24.7298,24.706,24.706,52300.0
2010-08-24 15:20:00,31.08,31.14,31.04,31.13,50600.0,24.706,24.7537,24.6742,24.7457,50600.0
2010-08-24 15:25:00,31.13,31.21,31.13,31.18,184000.0,24.7457,24.8093,24.7457,24.7854,184000.0
2010-08-24 15:30:00,31.18,31.24,31.17,31.2,293500.0,24.7854,24.8331,24.7775,24.8013,293500.0
2010-08-24 15:35:00,31.19,31.2,31.1,31.1,171100.0,24.7934,24.8013,24.7219,24.7219,171100.0
2010-08-24 15:40:00,31.1,31.1,31.04,31.07,119100.0,24.7219,24.7219,24.6742,24.698,119100.0
2010-08-24 15:45:00,31.06,31.1,31.01,31.06,216200.0,24.6901,24.7219,24.6503,24.6901,216200.0
2010-08-24 15:50:00,31.06,31.07,31.01,31.02,200100.0,24.6901,24.698,24.6503,24.6583,200100.0
2010-08-24 15:55:00,31.01,31.04,30.98,31.04,432600.0,24.6503,24.6742,24.6265,24.6742,432600.0
2010-08-25 09:30:00,30.93,30.94,30.82,30.93,85900.0,24.5867,24.5947,24.4993,24.5867,85900.0
2010-08-25 09:35:00,30.93,31.25,30.91,31.19,148300.0,24.5867,24.8411,24.5708,24.7934,148300.0
2010-08-25 09:40:00,31.19,31.21,31.01,31.07,109400.0,24.7934,24.8093,24.6503,24.698,109400.0
2010-08-25 09:45:00,31.07,31.08,30.96,31.0,66500.0,24.698,24.706,24.6106,24.6424,66500.0
2010-08-25 09:50:00,31.0,31.05,30.91,30.97,78800.0,24.6424,24.6821,24.5708,24.6185,78800.0
2010-08-25 09:55:00,30.99,31.05,30.93,31.05,74700.0,24.6344,24.6821,24.5867,24.6821,74700.0
2010-08-25 10:00:00,31.05,31.18,30.87,31.07,214000.0,24.6821,24.7854,24.539,24.698,214000.0
2010-08-25 10:05:00,31.06,31.26,31.06,31.2,81100.0,24.6901,24.849,24.6901,24.8013,81100.0
2010-08-25 10:10:00,31.19,31.25,31.12,31.24,84300.0,24.7934,24.8411,24.7378,24.8331,84300.0
2010-08-25 10:15:00,31.24,31.3,31.22,31.26,61600.0,24.8331,24.8808,24.8172,24.849,61600.0
2010-08-25 10:20:00,31.26,31.27,31.22,31.24,70900.0,24.849,24.857,24.8172,24.8331,70900.0
2010-08-25 10:25:00,31.24,31.39,31.23,31.36,87100.0,24.8331,24.9524,24.8252,24.9285,87100.0
2010-08-25 10:30:00,31.35,31.4,31.27,31.3,131300.0,24.9206,24.9603,24.857,24.8808,131300.0
2010-08-25 10:35:00,31.31,31.36,31.25,31.29,102400.0,24.8888,24.9285,24.8411,24.8729,102400.0
2010-08-25 10:40:00,31.3,31.37,31.26,31.37,65300.0,24.8808,24.9365,24.849,24.9365,65300.0
2010-08-25 10:45:00,31.38,31.48,31.36,31.48,58100.0,24.9444,25.0239,24.9285,25.0239,58100.0
2010-08-25 10:50:00,31.48,31.49,31.4,31.4,55400.0,25.0239,25.0319,24.9603,24.9603,55400.0
2010-08-25 10:55:00,31.4,31.55,31.4,31.51,100300.0,24.9603,25.0796,24.9603,25.0478,100300.0
2010-08-25 11:00:00,31.5,31.68,31.5,31.66,245100.0,25.0398,25.1829,25.0398,25.167,245100.0
2010-08-25 11:05:00,31.66,31.72,31.64,31.66,186700.0,25.167,25.2147,25.1511,25.167,186700.0
2010-08-25 11:10:00,31.67,31.8,31.63,31.8,233100.0,25.175,25.2783,25.1432,25.2783,233100.0
2010-08-25 11:15:00,31.8,31.93,31.78,31.9,188300.0,25.2783,25.3816,25.2624,25.3578,188300.0
2010-08-25 11:20:00,31.89,32.03,31.87,32.02,212400.0,25.3498,25.4611,25.3339,25.4532,212400.0
2010-08-25 11:25:00,32.02,32.04,31.98,32.03,137500.0,25.4532,25.4691,25.4214,25.4611,137500.0
2010-08-25 11:30:00,32.03,32.03,31.89,31.89,157000.0,25.4611,25.4611,25.3498,25.3498,157000.0
2010-08-25 11:35:00,31.89,31.93,31.84,31.84,110000.0,25.3498,25.3816,25.3101,25.3101,110000.0
2010-08-25 11:40:00,31.85,31.95,31.84,31.93,81500.0,25.318,25.3975,25.3101,25.3816,81500.0
2010-08-25 11:45:00,31.92,31.97,31.91,31.92,81200.0,25.3737,25.4134,25.3657,25.3737,81200.0
2010-08-25 11:50:00,31.92,31.97,31.92,31.95,72900.0,25.3737,25.4134,25.3737,25.3975,72900.0
2010-08-25 11:55:00,31.95,32.03,31.95,32.03,86700.0,25.3975,25.4611,25.3975,25.4611,86700.0
2010-08-25 12:00:00,32.02,32.03,31.97,32.01,81000.0,25.4532,25.4611,25.4134,25.4452,81000.0
2010-08-25 12:05:00,32.0,32.02,32.0,32.01,69200.0,25.4373,25.4532,25.4373,25.4452,69200.0
2010-08-25 12:10:00,32.0,32.05,32.0,32.01,98200.0,25.4373,25.477,25.4373,25.4452,98200.0
2010-08-25 12:15:00,32.0,32.04,31.99,32.03,74900.0,25.4373,25.4691,25.4293,25.4611,74900.0
2010-08-25 12:20:00,32.03,32.16,32.03,32.06,160700.0,25.4611,25.5645,25.4611,25.485,160700.0
2010-08-25 12:25:00,32.06,32.14,32.05,32.14,100300.0,25.485,25.5486,25.477,25.5486,100300.0
2010-08-25 12:30:00,32.13,32.16,32.08,32.1,144300.0,25.5406,25.5645,25.5009,25.5168,144300.0
2010-08-25 12:35:00,32.11,32.16,32.1,32.1,217600.0,25.5247,25.5645,25.5168,25.5168,217600.0
2010-08-25 12:40:00,32.1,32.13,32.09,32.1,146400.0,25.5168,25.5406,25.5088,25.5168,146400.0
2010-08-25 12:45:00,32.1,32.16,32.1,32.16,47500.0,25.5168,25.5645,25.5168,25.5645,47500.0
2010-08-25 12:50:00,32.16,32.21,32.15,32.16,87900.0,25.5645,25.6042,25.5565,25.5645,87900.0
2010-08-25 12:55:00,32.16,32.18,32.14,32.15,72300.0,25.5645,25.5804,25.5486,25.5565,72300.0
2010-08-25 13:00:00,32.15,32.16,32.13,32.16,98100.0,25.5565,25.5645,25.5406,25.5645,98100.0
2010-08-25 13:05:00,32.16,32.17,32.12,32.13,57000.0,25.5645,25.5724,25.5327,25.5406,57000.0
2010-08-25 13:10:00,32.13,32.15,32.12,32.12,71000.0,25.5406,25.5565,25.5327,25.5327,71000.0
2010-08-25 13:15:00,32.12,32.15,32.1,32.15,102700.0,25.5327,25.5565,25.5168,25.5565,102700.0
2010-08-25 13:20:00,32.14,32.15,32.08,32.1,88500.0,25.5486,25.5565,25.5009,25.5168,88500.0
2010-08-25 13:25:00,32.1,32.11,32.03,32.04,72600.0,25.5168,25.5247,25.4611,25.4691,72600.0
2010-08-25 13:30:00,32.03,32.03,32.0,32.01,128300.0,25.4611,25.4611,25.4373,25.4452,128300.0
2010-08-25 13:35:00,32.01,32.07,32.01,32.07,55800.0,25.4452,25.4929,25.4452,25.4929,55800.0
2010-08-25 13:40:00,32.07,32.07,32.0,32.05,78900.0,25.4929,25.4929,25.4373,25.477,78900.0
2010-08-25 13:45:00,32.06,32.06,32.02,32.04,82700.0,25.485,25.485,25.4532,25.4691,82700.0
2010-08-25 13:50:00,32.04,32.05,32.02,32.04,55400.0,25.4691,25.477,25.4532,25.4691,55400.0
2010-08-25 13:55:00,32.05,32.08,32.03,32.03,64200.0,25.477,25.5009,25.4611,25.4611,64200.0
2010-08-25 14:00:00,32.04,32.05,32.01,32.03,66200.0,25.4691,25.477,25.4452,25.4611,66200.0
2010-08-25 14:05:00,32.04,32.09,32.03,32.04,54300.0,25.4691,25.5088,25.4611,25.4691,54300.0
2010-08-25 14:10:00,32.04,32.08,32.0,32.05,94900.0,25.4691,25.5009,25.4373,25.477,94900.0
2010-08-25 14:15:00,32.04,32.05,32.01,32.04,83100.0,25.4691,25.477,25.4452,25.4691,83100.0
2010-08-25 14:20:00,32.05,32.05,32.0,32.02,221500.0,25.477,25.477,25.4373,25.4532,221500.0
2010-08-25 14:25:00,32.02,32.03,32.02,32.02,108700.0,25.4532,25.4611,25.4532,25.4532,108700.0
2010-08-25 14:30:00,32.02,32.08,32.02,32.07,119100.0,25.4532,25.5009,25.4532,25.4929,119100.0
2010-08-25 14:35:00,32.07,32.14,32.05,32.11,302000.0,25.4929,25.5486,25.477,25.5247,302000.0
2010-08-25 14:40:00,32.11,32.19,32.11,32.15,144300.0,25.5247,25.5883,25.5247,25.5565,144300.0
2010-08-25 14:45:00,32.15,32.21,32.13,32.2,191100.0,25.5565,25.6042,25.5406,25.5963,191100.0
2010-08-25 14:50:00,32.21,32.22,32.19,32.19,144700.0,25.6042,25.6122,25.5883,25.5883,144700.0
2010-08-25 14:55:00,32.19,32.25,32.16,32.23,140100.0,25.5883,25.636,25.5645,25.6201,140100.0
2010-08-25 15:00:00,32.22,32.24,32.19,32.19,138500.0,25.6122,25.6281,25.5883,25.5883,138500.0
2010-08-25 15:05:00,32.2,32.21,32.19,32.19,232900.0,25.5963,25.6042,25.5883,25.5883,232900.0
2010-08-25 15:10:00,32.19,32.2,32.17,32.19,143200.0,25.5883,25.5963,25.5724,25.5883,143200.0
2010-08-25 15:15:00,32.19,32.2,32.13,32.14,155200.0,25.5883,25.5963,25.5406,25.5486,155200.0
2010-08-25 15:20:00,32.13,32.16,32.11,32.12,123900.0,25.5406,25.5645,25.5247,25.5327,123900.0
2010-08-25 15:25:00,32.11,32.15,32.06,32.06,180100.0,25.5247,25.5565,25.485,25.485,180100.0
2010-08-25 15:30:00,32.06,32.13,32.05,32.12,228000.0,25.485,25.5406,25.477,25.5327,228000.0
2010-08-25 15:35:00,32.13,32.15,32.07,32.1,260900.0,25.5406,25.5565,25.4929,25.5168,260900.0
2010-08-25 15:40:00,32.1,32.1,32.04,32.08,302000.0,25.5168,25.5168,25.4691,25.5009,302000.0
2010-08-25 15:45:00,32.08,32.09,32.01,32.01,390900.0,25.5009,25.5088,25.4452,25.4452,390900.0
2010-08-25 15:50:00,32.01,32.04,31.96,31.96,312300.0,25.4452,25.4691,25.4055,25.4055,312300.0
2010-08-25 15:55:00,31.97,31.97,31.96,31.96,417000.0,25.4134,25.4134,25.4055,25.4055,417000.0
2010-08-26 09:30:00,32.04,32.17,32.0,32.04,81500.0,25.4691,25.5724,25.4373,25.4691,81500.0
2010-08-26 09:35:00,32.03,32.2,31.97,32.18,129600.0,25.4611,25.5963,25.4134,25.5804,129600.0
2010-08-26 09:40:00,32.19,32.3,32.07,32.21,222700.0,25.5883,25.6758,25.4929,25.6042,222700.0
2010-08-26 09:45:00,32.21,32.25,32.09,32.09,147300.0,25.6042,25.636,25.5088,25.5088,147300.0
2010-08-26 09:50:00,32.09,32.11,31.97,32.0,240700.0,25.5088,25.5247,25.4134,25.4373,240700.0
2010-08-26 09:55:00,31.99,32.26,31.99,32.24,257700.0,25.4293,25.644,25.4293,25.6281,257700.0
2010-08-26 10:00:00,32.23,32.23,32.12,32.12,148700.0,25.6201,25.6201,25.5327,25.5327,148700.0
2010-08-26 10:05:00,32.13,32.17,32.11,32.15,301500.0,25.5406,25.5724,25.5247,25.5565,301500.0
2010-08-26 10:10:00,32.16,32.24,32.15,32.22,90400.0,25.5645,25.6281,25.5565,25.6122,90400.0
2010-08-26 10:15:00,32.22,32.27,32.14,32.15,155300.0,25.6122,25.6519,25.5486,25.5565,155300.0
2010-08-26 10:20:00,32.15,32.18,32.13,32.17,370100.0,25.5565,25.5804,25.5406,25.5724,370100.0
2010-08-26 10:25:00,32.17,32.24,32.17,32.21,142100.0,25.5724,25.6281,25.5724,25.6042,142100.0
2010-08-26 10:30:00,32.22,32.35,32.22,32.31,287300.0,25.6122,25.7155,25.6122,25.6837,287300.0
2010-08-26 10:35:00,32.3,32.39,32.28,32.3,126400.0,25.6758,25.7473,25.6599,25.6758,126400.0
2010-08-26 10:40:00,32.3,32.33,32.21,32.27,94700.0,25.6758,25.6996,25.6042,25.6519,94700.0
2010-08-26 10:45:00,32.27,32.28,32.16,32.17,95700.0,25.6519,25.6599,25.5645,25.5724,95700.0
2010-08-26 10:50:00,32.17,32.2,32.14,32.15,106100.0,25.5724,25.5963,25.5486,25.5565,106100.0
2010-08-26 10:55:00,32.14,32.2,32.13,32.19,73900.0,25.5486,25.5963,25.5406,25.5883,73900.0
2010-08-26 11:00:00,32.2,32.2,32.1,32.16,139500.0,25.5963,25.5963,25.5168,25.5645,139500.0
2010-08-26 11:05:00,32.14,32.14,32.03,32.08,269100.0,25.5486,25.5486,25.4611,25.5009,269100.0
2010-08-26 11:10:00,32.08,32.11,32.02,32.1,97100.0,25.5009,25.5247,25.4532,25.5168,97100.0
2010-08-26 11:15:00,32.1,32.17,32.06,32.15,144900.0,25.5168,25.5724,25.485,25.5565,144900.0
2010-08-26 11:20:00,32.14,32.14,32.06,32.06,62400.0,25.5486,25.5486,25.485,25.485,62400.0
2010-08-26 11:25:00,32.06,32.11,32.04,32.09,70200.0,25.485,25.5247,25.4691,25.5088,70200.0
2010-08-26 11:30:00,32.09,32.11,32.07,32.08,46100.0,25.5088,25.5247,25.4929,25.5009,46100.0
2010-08-26 11:35:00,32.08,32.1,32.05,32.06,64300.0,25.5009,25.5168,25.477,25.485,64300.0
2010-08-26 11:40:00,32.06,32.13,32.04,32.11,95700.0,25.485,25.5406,25.4691,25.5247,95700.0
2010-08-26 11:45:00,32.11,32.14,32.1,32.14,49600.0,25.5247,25.5486,25.5168,25.5486,49600.0
2010-08-26 11:50:00,32.14,32.14,32.07,32.08,78700.0,25.5486,25.5486,25.4929,25.5009,78700.0
2010-08-26 11:55:00,32.08,32.21,32.08,32.19,58700.0,25.5009,25.6042,25.5009,25.5883,58700.0
2010-08-26 12:00:00,32.2,32.21,32.16,32.17,54000.0,25.5963,25.6042,25.5645,25.5724,54000.0
2010-08-26 12:05:00,32.17,32.22,32.17,32.2,62800.0,25.5724,25.6122,25.5724,25.5963,62800.0
2010-08-26 12:10:00,32.21,32.21,32.16,32.21,45800.0,25.6042,25.6042,25.5645,25.6042,45800.0
2010-08-26 12:15:00,32.21,32.21,32.16,32.2,50000.0,25.6042,25.6042,25.5645,25.5963,50000.0
2010-08-26 12:20:00,32.2,32.23,32.19,32.21,38000.0,25.5963,25.6201,25.5883,25.6042,38000.0
2010-08-26 12:25:00,32.21,32.21,32.17,32.17,45300.0,25.6042,25.6042,25.5724,25.5724,45300.0
2010-08-26 12:30:00,32.18,32.18,32.17,32.17,15400.0,25.5804,25.5804,25.5724,25.5724,15400.0
2010-08-26 12:35:00,32.17,32.22,32.17,32.19,62600.0,25.5724,25.6122,25.5724,25.5883,62600.0
2010-08-26 12:40:00,32.19,32.2,32.13,32.2,87700.0,25.5883,25.5963,25.5406,25.5963,87700.0
2010-08-26 12:45:00,32.2,32.2,32.14,32.15,44100.0,25.5963,25.5963,25.5486,25.5565,44100.0
2010-08-26 12:50:00,32.16,32.19,32.13,32.16,81700.0,25.5645,25.5883,25.5406,25.5645,81700.0
2010-08-26 12:55:00,32.16,32.22,32.13,32.21,58700.0,25.5645,25.6122,25.5406,25.6042,58700.0
2010-08-26 13:00:00,32.21,32.25,32.19,32.22,40600.0,25.6042,25.636,25.5883,25.6122,40600.0
2010-08-26 13:05:00,32.22,32.23,32.18,32.21,50000.0,25.6122,25.6201,25.5804,25.6042,50000.0
2010-08-26 13:10:00,32.2,32.21,32.1,32.1,48000.0,25.5963,25.6042,25.5168,25.5168,48000.0
2010-08-26 13:15:00,32.1,32.13,32.1,32.11,62800.0,25.5168,25.5406,25.5168,25.5247,62800.0
2010-08-26 13:20:00,32.11,32.12,32.1,32.11,58000.0,25.5247,25.5327,25.5168,25.5247,58000.0
2010-08-26 13:25:00,32.11,32.13,32.1,32.11,45800.0,25.5247,25.5406,25.5168,25.5247,45800.0
2010-08-26 13:30:00,32.11,32.13,32.08,32.11,69400.0,25.5247,25.5406,25.5009,25.5247,69400.0
2010-08-26 13:35:00,32.11,32.11,32.1,32.11,39600.0,25.5247,25.5247,25.5168,25.5247,39600.0
2010-08-26 13:40:00,32.11,32.11,32.1,32.11,52400.0,25.5247,25.5247,25.5168,25.5247,52400.0
2010-08-26 13:45:00,32.1,32.14,32.1,32.1,76400.0,25.5168,25.5486,25.5168,25.5168,76400.0
2010-08-26 13:50:00,32.1,32.12,32.1,32.1,45500.0,25.5168,25.5327,25.5168,25.5168,45500.0
2010-08-26 13:55:00,32.1,32.11,32.06,32.1,79300.0,25.5168,25.5247,25.485,25.5168,79300.0
2010-08-26 14:00:00,32.1,32.16,32.1,32.15,116600.0,25.5168,25.5645,25.5168,25.5565,116600.0
2010-08-26 14:05:00,32.15,32.15,32.08,32.1,110800.0,25.5565,25.5565,25.5009,25.5168,110800.0
2010-08-26 14:10:00,32.1,32.1,31.99,32.06,82900.0,25.5168,25.5168,25.4293,25.485,82900.0
2010-08-26 14:15:00,32.05,32.05,31.98,32.02,61500.0,25.477,25.477,25.4214,25.4532,61500.0
2010-08-26 14:20:00,32.03,32.05,32.0,32.02,59700.0,25.4611,25.477,25.4373,25.4532,59700.0
2010-08-26 14:25:00,32.03,32.04,32.0,32.0,49100.0,25.4611,25.4691,25.4373,25.4373,49100.0
2010-08-26 14:30:00,32.0,32.02,31.92,31.97,115900.0,25.4373,25.4532,25.3737,25.4134,115900.0
2010-08-26 14:35:00,31.97,32.02,31.96,32.02,62600.0,25.4134,25.4532,25.4055,25.4532,62600.0
2010-08-26 14:40:00,32.01,32.03,31.98,31.99,63100.0,25.4452,25.4611,25.4214,25.4293,63100.0
2010-08-26 14:45:00,32.0,32.04,31.93,31.98,114700.0,25.4373,25.4691,25.3816,25.4214,114700.0
2010-08-26 14:50:00,31.97,31.99,31.93,31.93,59200.0,25.4134,25.4293,25.3816,25.3816,59200.0
2010-08-26 14:55:00,31.92,31.95,31.88,31.92,109200.0,25.3737,25.3975,25.3419,25.3737,109200.0
2010-08-26 15:00:00,31.92,31.95,31.91,31.94,80400.0,25.3737,25.3975,25.3657,25.3896,80400.0
2010-08-26 15:05:00,31.94,32.0,31.94,31.99,112100.0,25.3896,25.4373,25.3896,25.4293,112100.0
2010-08-26 15:10:00,32.0,32.03,31.97,32.03,110900.0,25.4373,25.4611,25.4134,25.4611,110900.0
2010-08-26 15:15:00,32.02,32.07,32.0,32.07,157300.0,25.4532,25.4929,25.4373,25.4929,157300.0
2010-08-26 15:20:00,32.07,32.1,31.98,31.98,320400.0,25.4929,25.5168,25.4214,25.4214,320400.0
2010-08-26 15:25:00,31.98,32.02,31.96,32.01,141100.0,25.4214,25.4532,25.4055,25.4452,141100.0
2010-08-26 15:30:00,32.01,32.02,32.0,32.0,252000.0,25.4452,25.4532,25.4373,25.4373,252000.0
2010-08-26 15:35:00,32.0,32.01,31.98,31.99,260000.0,25.4373,25.4452,25.4214,25.4293,260000.0
2010-08-26 15:40:00,31.98,32.0,31.96,31.98,296400.0,25.4214,25.4373,25.4055,25.4214,296400.0
2010-08-26 15:45:00,31.97,31.97,31.91,31.92,370100.0,25.4134,25.4134,25.3657,25.3737,370100.0
2010-08-26 15:50:00,31.92,31.93,31.89,31.9,295100.0,25.3737,25.3816,25.3498,25.3578,295100.0
2010-08-26 15:55:00,31.91,31.91,31.85,31.88,390800.0,25.3657,25.3657,25.318,25.3419,390800.0
2010-08-27 09:30:00,31.96,32.05,31.85,31.86,88000.0,25.4055,25.477,25.318,25.326,88000.0
2010-08-27 09:35:00,31.86,31.99,31.83,31.92,81400.0,25.326,25.4293,25.3021,25.3737,81400.0
2010-08-27 09:40:00,31.91,31.93,31.84,31.85,86100.0,25.3657,25.3816,25.3101,25.318,86100.0
2010-08-27 09:45:00,31.86,31.86,31.71,31.73,44500.0,25.326,25.326,25.2068,25.2227,44500.0
2010-08-27 09:50:00,31.74,31.84,31.74,31.84,60100.0,25.2306,25.3101,25.2306,25.3101,60100.0
2010-08-27 09:55:00,31.84,31.9,31.66,31.69,121700.0,25.3101,25.3578,25.167,25.1909,121700.0
2010-08-27 10:00:00,31.7,31.8,31.52,31.62,214500.0,25.1988,25.2783,25.0557,25.1352,214500.0
2010-08-27 10:05:00,31.62,31.63,31.48,31.58,181500.0,25.1352,25.1432,25.0239,25.1034,181500.0
2010-08-27 10:10:00,31.58,31.84,31.57,31.77,128700.0,25.1034,25.3101,25.0955,25.2544,128700.0
2010-08-27 10:15:00,31.78,31.81,31.67,31.7,110200.0,25.2624,25.2862,25.175,25.1988,110200.0
2010-08-27 10:20:00,31.69,31.72,31.64,31.72,93300.0,25.1909,25.2147,25.1511,25.2147,93300.0
2010-08-27 10:25:00,31.72,31.87,31.72,31.82,76400.0,25.2147,25.3339,25.2147,25.2942,76400.0
2010-08-27 10:30:00,31.82,31.99,31.8,31.83,107300.0,25.2942,25.4293,25.2783,25.3021,107300.0
2010-08-27 10:35:00,31.84,31.93,31.83,31.91,86500.0,25.3101,25.3816,25.3021,25.3657,86500.0
2010-08-27 10:40:00,31.91,31.94,31.86,31.88,77500.0,25.3657,25.3896,25.326,25.3419,77500.0
2010-08-27 10:45:00,31.87,31.89,31.8,31.82,50400.0,25.3339,25.3498,25.2783,25.2942,50400.0
2010-08-27 10:50:00,31.8,31.86,31.78,31.8,64000.0,25.2783,25.326,25.2624,25.2783,64000.0
2010-08-27 10:55:00,31.78,31.82,31.73,31.81,33500.0,25.2624,25.2942,25.2227,25.2862,33500.0
2010-08-27 11:00:00,31.82,31.87,31.82,31.86,47900.0,25.2942,25.3339,25.2942,25.326,47900.0
2010-08-27 11:05:00,31.87,32.12,31.87,32.1,132700.0,25.3339,25.5327,25.3339,25.5168,132700.0
2010-08-27 11:10:00,32.1,32.13,32.03,32.09,146000.0,25.5168,25.5406,25.4611,25.5088,146000.0
2010-08-27 11:15:00,32.1,32.26,32.1,32.22,128300.0,25.5168,25.644,25.5168,25.6122,128300.0
2010-08-27 11:20:00,32.22,32.28,32.22,32.28,76400.0,25.6122,25.6599,25.6122,25.6599,76400.0
2010-08-27 11:25:00,32.27,32.32,32.21,32.31,78800.0,25.6519,25.6917,25.6042,25.6837,78800.0
2010-08-27 11:30:00,32.3,32.35,32.27,32.35,110800.0,25.6758,25.7155,25.6519,25.7155,110800.0
2010-08-27 11:35:00,32.35,32.35,32.24,32.26,76300.0,25.7155,25.7155,25.6281,25.644,76300.0
2010-08-27 11:40:00,32.25,32.26,32.24,32.25,25800.0,25.636,25.644,25.6281,25.636,25800.0
2010-08-27 11:45:00,32.25,32.33,32.25,32.33,60600.0,25.636,25.6996,25.636,25.6996,60600.0
2010-08-27 11:50:00,32.33,32.39,32.32,32.34,88300.0,25.6996,25.7473,25.6917,25.7075,88300.0
2010-08-27 11:55:00,32.32,32.34,32.27,32.32,54900.0,25.6917,25.7075,25.6519,25.6917,54900.0
2010-08-27 12:00:00,32.32,32.36,32.3,32.3,50800.0,25.6917,25.7234,25.6758,25.6758,50800.0
2010-08-27 12:05:00,32.3,32.3,32.26,32.26,39000.0,25.6758,25.6758,25.644,25.644,39000.0
2010-08-27 12:10:00,32.26,32.29,32.25,32.26,51200.0,25.644,25.6678,25.636,25.644,51200.0
2010-08-27 12:15:00,32.26,32.29,32.25,32.27,42100.0,25.644,25.6678,25.636,25.6519,42100.0
2010-08-27 12:20:00,32.27,32.31,32.22,32.3,48900.0,25.6519,25.6837,25.6122,25.6758,48900.0
2010-08-27 12:25:00,32.3,32.32,32.27,32.3,40300.0,25.6758,25.6917,25.6519,25.6758,40300.0
2010-08-27 12:30:00,32.3,32.35,32.29,32.33,55000.0,25.6758,25.7155,25.6678,25.6996,55000.0
2010-08-27 12:35:00,32.33,32.34,32.3,32.32,34400.0,25.6996,25.7075,25.6758,25.6917,34400.0
2010-08-27 12:40:00,32.31,32.32,32.22,32.22,58900.0,25.6837,25.6917,25.6122,25.6122,58900.0
2010-08-27 12:45:00,32.23,32.28,32.22,32.27,50600.0,25.6201,25.6599,25.6122,25.6519,50600.0
2010-08-27 12:50:00,32.27,32.27,32.25,32.25,22600.0,25.6519,25.6519,25.636,25.636,22600.0
2010-08-27 12:55:00,32.25,32.25,32.17,32.2,38500.0,25.636,25.636,25.5724,25.5963,38500.0
2010-08-27 13:00:00,32.2,32.26,32.19,32.24,24900.0,25.5963,25.644,25.5883,25.6281,24900.0
2010-08-27 13:05:00,32.24,32.26,32.23,32.25,34000.0,25.6281,25.644,25.6201,25.636,34000.0
2010-08-27 13:10:00,32.24,32.26,32.21,32.22,24300.0,25.6281,25.644,25.6042,25.6122,24300.0
2010-08-27 13:15:00,32.21,32.23,32.2,32.22,28200.0,25.6042,25.6201,25.5963,25.6122,28200.0
2010-08-27 13:20:00,32.23,32.31,32.23,32.3,43200.0,25.6201,25.6837,25.6201,25.6758,43200.0
2010-08-27 13:25:00,32.29,32.31,32.26,32.31,22900.0,25.6678,25.6837,25.644,25.6837,22900.0
2010-08-27 13:30:00,32.31,32.35,32.3,32.32,54100.0,25.6837,25.7155,25.6758,25.6917,54100.0
2010-08-27 13:35:00,32.31,32.36,32.26,32.28,64800.0,25.6837,25.7234,25.644,25.6599,64800.0
2010-08-27 13:40:00,32.29,32.3,32.25,32.26,33900.0,25.6678,25.6758,25.636,25.644,33900.0
2010-08-27 13:45:00,32.26,32.27,32.22,32.22,29700.0,25.644,25.6519,25.6122,25.6122,29700.0
2010-08-27 13:50:00,32.23,32.28,32.22,32.27,22200.0,25.6201,25.6599,25.6122,25.6519,22200.0
2010-08-27 13:55:00,32.28,32.35,32.24,32.35,50700.0,25.6599,25.7155,25.6281,25.7155,50700.0
2010-08-27 14:00:00,32.34,32.35,32.31,32.31,31900.0,25.7075,25.7155,25.6837,25.6837,31900.0
2010-08-27 14:05:00,32.31,32.31,32.2,32.28,71700.0,25.6837,25.6837,25.5963,25.6599,71700.0
2010-08-27 14:10:00,32.28,32.3,32.26,32.26,28600.0,25.6599,25.6758,25.644,25.644,28600.0
2010-08-27 14:15:00,32.26,32.29,32.24,32.28,62400.0,25.644,25.6678,25.6281,25.6599,62400.0
2010-08-27 14:20:00,32.28,32.29,32.25,32.26,55600.0,25.6599,25.6678,25.636,25.644,55600.0
2010-08-27 14:25:00,32.25,32.31,32.22,32.31,105100.0,25.636,25.6837,25.6122,25.6837,105100.0
2010-08-27 14:30:00,32.31,32.32,32.27,32.29,45600.0,25.6837,25.6917,25.6519,25.6678,45600.0
2010-08-27 14:35:00,32.29,32.36,32.28,32.35,37300.0,25.6678,25.7234,25.6599,25.7155,37300.0
2010-08-27 14:40:00,32.35,32.35,32.33,32.35,75100.0,25.7155,25.7155,25.6996,25.7155,75100.0
2010-08-27 14:45:00,32.35,32.36,32.33,32.33,54900.0,25.7155,25.7234,25.6996,25.6996,54900.0
2010-08-27 14:50:00,32.33,32.35,32.31,32.31,44400.0,25.6996,25.7155,25.6837,25.6837,44400.0
2010-08-27 14:55:00,32.31,32.34,32.3,32.34,41400.0,25.6837,25.7075,25.6758,25.7075,41400.0
2010-08-27 15:00:00,32.34,32.34,32.29,32.3,54900.0,25.7075,25.7075,25.6678,25.6758,54900.0
2010-08-27 15:05:00,32.29,32.3,32.26,32.29,49100.0,25.6678,25.6758,25.644,25.6678,49100.0
2010-08-27 15:10:00,32.3,32.34,32.29,32.33,85200.0,25.6758,25.7075,25.6678,25.6996,85200.0
2010-08-27 15:15:00,32.33,32.33,32.3,32.32,70500.0,25.6996,25.6996,25.6758,25.6917,70500.0
2010-08-27 15:20:00,32.31,32.39,32.31,32.39,63800.0,25.6837,25.7473,25.6837,25.7473,63800.0
2010-08-27 15:25:00,32.38,32.4,32.34,32.38,96600.0,25.7393,25.7552,25.7075,25.7393,96600.0
2010-08-27 15:30:00,32.38,32.42,32.38,32.41,120400.0,25.7393,25.7711,25.7393,25.7632,120400.0
2010-08-27 15:35:00,32.4,32.41,32.35,32.36,144200.0,25.7552,25.7632,25.7155,25.7234,144200.0
2010-08-27 15:40:00,32.35,32.38,32.32,32.38,138000.0,25.7155,25.7393,25.6917,25.7393,138000.0
2010-08-27 15:45:00,32.37,32.38,32.35,32.35,115900.0,25.7314,25.7393,25.7155,25.7155,115900.0
2010-08-27 15:50:00,32.35,32.41,32.35,32.38,203800.0,25.7155,25.7632,25.7155,25.7393,203800.0
2010-08-27 15:55:00,32.38,32.39,32.35,32.38,323200.0,25.7393,25.7473,25.7155,25.7393,323200.0
2010-08-30 09:30:00,32.33,32.46,32.16,32.42,66600.0,25.6996,25.8029,25.5645,25.7711,66600.0
2010-08-30 09:35:00,32.39,32.48,32.38,32.41,79700.0,25.7473,25.8188,25.7393,25.7632,79700.0
2010-08-30 09:40:00,32.4,32.46,32.31,32.38,69200.0,25.7552,25.8029,25.6837,25.7393,69200.0
2010-08-30 09:45:00,32.39,32.41,32.29,32.3,53900.0,25.7473,25.7632,25.6678,25.6758,53900.0
2010-08-30 09:50:00,32.3,32.35,32.24,32.35,52700.0,25.6758,25.7155,25.6281,25.7155,52700.0
2010-08-30 09:55:00,32.33,32.43,32.32,32.42,39900.0,25.6996,25.7791,25.6917,25.7711,39900.0
2010-08-30 10:00:00,32.42,32.42,32.31,32.37,73100.0,25.7711,25.7711,25.6837,25.7314,73100.0
2010-08-30 10:05:00,32.37,32.41,32.35,32.37,53500.0,25.7314,25.7632,25.7155,25.7314,53500.0
2010-08-30 10:10:00,32.37,32.45,32.34,32.45,49200.0,25.7314,25.795,25.7075,25.795,49200.0
2010-08-30 10:15:00,32.44,32.44,32.33,32.35,61200.0,25.787,25.787,25.6996,25.7155,61200.0
2010-08-30 10:20:00,32.34,32.34,32.28,32.31,47900.0,25.7075,25.7075,25.6599,25.6837,47900.0
2010-08-30 10:25:00,32.31,32.32,32.23,32.26,44700.0,25.6837,25.6917,25.6201,25.644,44700.0
2010-08-30 10:30:00,32.26,32.26,32.11,32.11,79100.0,25.644,25.644,25.5247,25.5247,79100.0
2010-08-30 10:35:00,32.11,32.18,32.1,32.18,55200.0,25.5247,25.5804,25.5168,25.5804,55200.0
2010-08-30 10:40:00,32.17,32.22,32.16,32.19,51400.0,25.5724,25.6122,25.5645,25.5883,51400.0
2010-08-30 10:45:00,32.19,32.24,32.17,32.24,41700.0,25.5883,25.6281,25.5724,25.6281,41700.0
2010-08-30 10:50:00,32.24,32.24,32.16,32.18,50700.0,25.6281,25.6281,25.5645,25.5804,50700.0
2010-08-30 10:55:00,32.19,32.21,32.14,32.15,40000.0,25.5883,25.6042,25.5486,25.5565,40000.0
2010-08-30 11:00:00,32.16,32.22,32.16,32.18,38800.0,25.5645,25.6122,25.5645,25.5804,38800.0
2010-08-30 11:05:00,32.18,32.22,32.17,32.21,42000.0,25.5804,25.6122,25.5724,25.6042,42000.0
2010-08-30 11:10:00,32.21,32.22,32.14,32.14,58800.0,25.6042,25.6122,25.5486,25.5486,58800.0
2010-08-30 11:15:00,32.14,32.21,32.12,32.2,55700.0,25.5486,25.6042,25.5327,25.5963,55700.0
2010-08-30 11:20:00,32.2,32.21,32.11,32.11,43100.0,25.5963,25.6042,25.5247,25.5247,43100.0
2010-08-30 11:25:00,32.12,32.12,32.07,32.1,53200.0,25.5327,25.5327,25.4929,25.5168,53200.0
2010-08-30 11:30:00,32.1,32.14,32.09,32.1,29900.0,25.5168,25.5486,25.5088,25.5168,29900.0
2010-08-30 11:35:00,32.11,32.13,32.06,32.07,38400.0,25.5247,25.5406,25.485,25.4929,38400.0
2010-08-30 11:40:00,32.07,32.1,32.03,32.04,42500.0,25.4929,25.5168,25.4611,25.4691,42500.0
2010-08-30 11:45:00,32.04,32.06,32.01,32.06,47200.0,25.4691,25.485,25.4452,25.485,47200.0
2010-08-30 11:50:00,32.07,32.09,32.03,32.03,27100.0,25.4929,25.5088,25.4611,25.4611,27100.0
2010-08-30 11:55:00,32.03,32.12,32.03,32.1,32400.0,25.4611,25.5327,25.4611,25.5168,32400.0
2010-08-30 12:00:00,32.11,32.12,32.08,32.1,24900.0,25.5247,25.5327,25.5009,25.5168,24900.0
2010-08-30 12:05:00,32.1,32.11,32.04,32.06,56600.0,25.5168,25.5247,25.4691,25.485,56600.0
2010-08-30 12:10:00,32.06,32.06,32.03,32.04,35000.0,25.485,25.485,25.4611,25.4691,35000.0
2010-08-30 12:15:00,32.05,32.05,32.01,32.01,62000.0,25.477,25.477,25.4452,25.4452,62000.0
2010-08-30 12:20:00,32.01,32.04,32.01,32.01,475800.0,25.4452,25.4691,25.4452,25.4452,475800.0
2010-08-30 12:25:00,32.02,32.02,31.98,32.02,25600.0,25.4532,25.4532,25.4214,25.4532,25600.0
2010-08-30 12:30:00,32.01,32.04,32.0,32.01,297200.0,25.4452,25.4691,25.4373,25.4452,297200.0
2010-08-30 12:35:00,32.01,32.05,31.99,32.05,26700.0,25.4452,25.477,25.4293,25.477,26700.0
2010-08-30 12:40:00,32.04,32.06,32.04,32.05,25600.0,25.4691,25.485,25.4691,25.477,25600.0
2010-08-30 12:45:00,32.06,32.07,32.03,32.03,155000.0,25.485,25.4929,25.4611,25.4611,155000.0
2010-08-30 12:50:00,32.03,32.08,32.02,32.07,37200.0,25.4611,25.5009,25.4532,25.4929,37200.0
2010-08-30 12:55:00,32.06,32.12,32.06,32.07,74900.0,25.485,25.5327,25.485,25.4929,74900.0
2010-08-30 13:00:00,32.06,32.11,32.06,32.11,30200.0,25.485,25.5247,25.485,25.5247,30200.0
2010-08-30 13:05:00,32.11,32.14,32.11,32.14,33800.0,25.5247,25.5486,25.5247,25.5486,33800.0
2010-08-30 13:10:00,32.14,32.17,32.14,32.14,60100.0,25.5486,25.5724,25.5486,25.5486,60100.0
2010-08-30 13:15:00,32.14,32.19,32.12,32.19,47900.0,25.5486,25.5883,25.5327,25.5883,47900.0
2010-08-30 13:20:00,32.18,32.21,32.17,32.2,186300.0,25.5804,25.6042,25.5724,25.5963,186300.0
2010-08-30 13:25:00,32.19,32.21,32.13,32.16,186900.0,25.5883,25.6042,25.5406,25.5645,186900.0
2010-08-30 13:30:00,32.16,32.18,32.13,32.18,66900.0,25.5645,25.5804,25.5406,25.5804,66900.0
2010-08-30 13:35:00,32.18,32.19,32.15,32.18,99900.0,25.5804,25.5883,25.5565,25.5804,99900.0
2010-08-30 13:40:00,32.17,32.26,32.17,32.25,121500.0,25.5724,25.644,25.5724,25.636,121500.0
2010-08-30 13:45:00,32.25,32.3,32.25,32.28,146400.0,25.636,25.6758,25.636,25.6599,146400.0
2010-08-30 13:50:00,32.28,32.31,32.27,32.31,196300.0,25.6599,25.6837,25.6519,25.6837,196300.0
2010-08-30 13:55:00,32.3,32.31,32.25,32.29,72900.0,25.6758,25.6837,25.636,25.6678,72900.0
2010-08-30 14:00:00,32.29,32.29,32.26,32.26,50500.0,25.6678,25.6678,25.644,25.644,50500.0
2010-08-30 14:05:00,32.26,32.28,32.19,32.22,88400.0,25.644,25.6599,25.5883,25.6122,88400.0
2010-08-30 14:10:00,32.22,32.24,32.18,32.18,54200.0,25.6122,25.6281,25.5804,25.5804,54200.0
2010-08-30 14:15:00,32.18,32.26,32.17,32.26,100000.0,25.5804,25.644,25.5724,25.644,100000.0
2010-08-30 14:20:00,32.26,32.26,32.24,32.25,63200.0,25.644,25.644,25.6281,25.636,63200.0
2010-08-30 14:25:00,32.24,32.26,32.19,32.26,55100.0,25.6281,25.644,25.5883,25.644,55100.0
2010-08-30 14:30:00,32.26,32.27,32.23,32.24,54100.0,25.644,25.6519,25.6201,25.6281,54100.0
2010-08-30 14:35:00,32.23,32.25,32.21,32.23,67100.0,25.6201,25.636,25.6042,25.6201,67100.0
2010-08-30 14:40:00,32.23,32.3,32.23,32.28,45600.0,25.6201,25.6758,25.6201,25.6599,45600.0
2010-08-30 14:45:00,32.27,32.28,32.2,32.21,92000.0,25.6519,25.6599,25.5963,25.6042,92000.0
2010-08-30 14:50:00,32.2,32.25,32.17,32.25,84300.0,25.5963,25.636,25.5724,25.636,84300.0
2010-08-30 14:55:00,32.24,32.26,32.2,32.2,72800.0,25.6281,25.644,25.5963,25.5963,72800.0
2010-08-30 15:00:00,32.2,32.23,32.17,32.18,92100.0,25.5963,25.6201,25.5724,25.5804,92100.0
2010-08-30 15:05:00,32.18,32.19,32.1,32.11,140600.0,25.5804,25.5883,25.5168,25.5247,140600.0
2010-08-30 15:10:00,32.11,32.12,32.06,32.07,82700.0,25.5247,25.5327,25.485,25.4929,82700.0
2010-08-30 15:15:00,32.07,32.09,32.03,32.08,98900.0,25.4929,25.5088,25.4611,25.5009,98900.0
2010-08-30 15:20:00,32.07,32.08,32.01,32.02,96100.0,25.4929,25.5009,25.4452,25.4532,96100.0
2010-08-30 15:25:00,32.03,32.04,31.96,31.97,133300.0,25.4611,25.4691,25.4055,25.4134,133300.0
2010-08-30 15:30:00,31.96,32.0,31.96,31.97,108100.0,25.4055,25.4373,25.4055,25.4134,108100.0
2010-08-30 15:35:00,31.97,32.03,31.96,32.01,175900.0,25.4134,25.4611,25.4055,25.4452,175900.0
2010-08-30 15:40:00,32.01,32.08,32.01,32.06,168500.0,25.4452,25.5009,25.4452,25.485,168500.0
2010-08-30 15:45:00,32.06,32.07,32.0,32.02,202400.0,25.485,25.4929,25.4373,25.4532,202400.0
2010-08-30 15:50:00,32.02,32.03,31.97,31.98,157300.0,25.4532,25.4611,25.4134,25.4214,157300.0
2010-08-30 15:55:00,31.98,32.0,31.88,31.88,418800.0,25.4214,25.4373,25.3419,25.3419,418800.0
2010-08-31 09:30:00,31.81,31.96,31.6,31.95,93000.0,25.2862,25.4055,25.1193,25.3975,93000.0
2010-08-31 09:35:00,31.93,31.93,31.6,31.64,76800.0,25.3816,25.3816,25.1193,25.1511,76800.0
2010-08-31 09:40:00,31.64,31.65,31.42,31.46,85900.0,25.1511,25.1591,24.9762,25.008,85900.0
2010-08-31 09:45:00,31.47,31.8,31.44,31.79,124600.0,25.016,25.2783,24.9921,25.2703,124600.0
2010-08-31 09:50:00,31.79,31.91,31.76,31.87,188400.0,25.2703,25.3657,25.2465,25.3339,188400.0
2010-08-31 09:55:00,31.87,31.9,31.79,31.81,106600.0,25.3339,25.3578,25.2703,25.2862,106600.0
2010-08-31 10:00:00,31.8,32.01,31.8,31.94,173800.0,25.2783,25.4452,25.2783,25.3896,173800.0
2010-08-31 10:05:00,31.95,32.01,31.91,31.99,85400.0,25.3975,25.4452,25.3657,25.4293,85400.0
2010-08-31 10:10:00,31.99,32.12,31.99,32.03,94600.0,25.4293,25.5327,25.4293,25.4611,94600.0
2010-08-31 10:15:00,32.04,32.07,32.01,32.03,57000.0,25.4691,25.4929,25.4452,25.4611,57000.0
2010-08-31 10:20:00,32.02,32.03,31.96,31.97,77600.0,25.4532,25.4611,25.4055,25.4134,77600.0
2010-08-31 10:25:00,31.97,32.05,31.93,32.05,71200.0,25.4134,25.477,25.3816,25.477,71200.0
2010-08-31 10:30:00,32.04,32.14,32.0,32.03,112000.0,25.4691,25.5486,25.4373,25.4611,112000.0
2010-08-31 10:35:00,32.04,32.04,31.9,31.95,84600.0,25.4691,25.4691,25.3578,25.3975,84600.0
2010-08-31 10:40:00,31.95,31.98,31.9,31.98,44600.0,25.3975,25.4214,25.3578,25.4214,44600.0
2010-08-31 10:45:00,31.98,32.01,31.92,31.98,77200.0,25.4214,25.4452,25.3737,25.4214,77200.0
2010-08-31 10:50:00,31.99,32.09,31.96,32.03,44900.0,25.4293,25.5088,25.4055,25.4611,44900.0
2010-08-31 10:55:00,32.03,32.07,32.0,32.07,43100.0,25.4611,25.4929,25.4373,25.4929,43100.0
2010-08-31 11:00:00,32.07,32.13,32.04,32.12,62600.0,25.4929,25.5406,25.4691,25.5327,62600.0
2010-08-31 11:05:00,32.12,32.17,32.12,32.12,115900.0,25.5327,25.5724,25.5327,25.5327,115900.0
2010-08-31 11:10:00,32.12,32.16,32.1,32.16,71500.0,25.5327,25.5645,25.5168,25.5645,71500.0
2010-08-31 11:15:00,32.15,32.19,32.11,32.12,44900.0,25.5565,25.5883,25.5247,25.5327,44900.0
2010-08-31 11:20:00,32.1,32.21,32.09,32.17,51600.0,25.5168,25.6042,25.5088,25.5724,51600.0
2010-08-31 11:25:00,32.17,32.21,32.12,32.15,57600.0,25.5724,25.6042,25.5327,25.5565,57600.0
2010-08-31 11:30:00,32.13,32.17,32.1,32.17,31400.0,25.5406,25.5724,25.5168,25.5724,31400.0
2010-08-31 11:35:00,32.16,32.2,32.1,32.1,54300.0,25.5645,25.5963,25.5168,25.5168,54300.0
2010-08-31 11:40:00,32.1,32.14,32.06,32.06,70800.0,25.5168,25.5486,25.485,25.485,70800.0
2010-08-31 11:45:00,32.07,32.1,32.04,32.04,26500.0,25.4929,25.5168,25.4691,25.4691,26500.0
2010-08-31 11:50:00,32.05,32.12,32.05,32.09,54300.0,25.477,25.5327,25.477,25.5088,54300.0
2010-08-31 11:55:00,32.09,32.09,32.02,32.05,35000.0,25.5088,25.5088,25.4532,25.477,35000.0
2010-08-31 12:00:00,32.05,32.08,32.0,32.0,45600.0,25.477,25.5009,25.4373,25.4373,45600.0
2010-08-31 12:05:00,32.0,32.02,31.96,31.96,42600.0,25.4373,25.4532,25.4055,25.4055,42600.0
2010-08-31 12:10:00,31.96,32.01,31.94,32.0,36400.0,25.4055,25.4452,25.3896,25.4373,36400.0
2010-08-31 12:15:00,32.01,32.01,31.97,32.0,30700.0,25.4452,25.4452,25.4134,25.4373,30700.0
2010-08-31 12:20:00,32.0,32.0,31.95,31.95,22400.0,25.4373,25.4373,25.3975,25.3975,22400.0
2010-08-31 12:25:00,31.95,31.96,31.91,31.93,41800.0,25.3975,25.4055,25.3657,25.3816,41800.0
2010-08-31 12:30:00,31.93,31.94,31.91,31.93,32900.0,25.3816,25.3896,25.3657,25.3816,32900.0
2010-08-31 12:35:00,31.93,31.93,31.91,31.91,14700.0,25.3816,25.3816,25.3657,25.3657,14700.0
2010-08-31 12:40:00,31.91,31.92,31.85,31.88,46000.0,25.3657,25.3737,25.318,25.3419,46000.0
2010-08-31 12:45:00,31.88,31.95,31.88,31.92,34300.0,25.3419,25.3975,25.3419,25.3737,34300.0
2010-08-31 12:50:00,31.92,31.92,31.86,31.87,40200.0,25.3737,25.3737,25.326,25.3339,40200.0
2010-08-31 12:55:00,31.87,31.88,31.83,31.83,55100.0,25.3339,25.3419,25.3021,25.3021,55100.0
2010-08-31 13:00:00,31.83,31.88,31.82,31.84,46500.0,25.3021,25.3419,25.2942,25.3101,46500.0
2010-08-31 13:05:00,31.84,31.85,31.82,31.82,29500.0,25.3101,25.318,25.2942,25.2942,29500.0
2010-08-31 13:10:00,31.82,31.9,31.82,31.89,20300.0,25.2942,25.3578,25.2942,25.3498,20300.0
2010-08-31 13:15:00,31.89,31.9,31.86,31.89,54200.0,25.3498,25.3578,25.326,25.3498,54200.0
2010-08-31 13:20:00,31.89,31.92,31.87,31.87,45900.0,25.3498,25.3737,25.3339,25.3339,45900.0
2010-08-31 13:25:00,31.87,31.87,31.81,31.87,33400.0,25.3339,25.3339,25.2862,25.3339,33400.0
2010-08-31 13:30:00,31.87,31.9,31.86,31.89,41700.0,25.3339,25.3578,25.326,25.3498,41700.0
2010-08-31 13:35:00,31.88,31.96,31.88,31.94,38600.0,25.3419,25.4055,25.3419,25.3896,38600.0
2010-08-31 13:40:00,31.95,31.96,31.93,31.93,30100.0,25.3975,25.4055,25.3816,25.3816,30100.0
2010-08-31 13:45:00,31.92,31.95,31.91,31.91,35400.0,25.3737,25.3975,25.3657,25.3657,35400.0
2010-08-31 13:50:00,31.9,31.91,31.86,31.86,23600.0,25.3578,25.3657,25.326,25.326,23600.0
2010-08-31 13:55:00,31.86,31.9,31.85,31.89,26200.0,25.326,25.3578,25.318,25.3498,26200.0
2010-08-31 14:00:00,31.9,31.93,31.86,31.91,121400.0,25.3578,25.3816,25.326,25.3657,121400.0
2010-08-31 14:05:00,31.9,32.01,31.9,31.95,95100.0,25.3578,25.4452,25.3578,25.3975,95100.0
2010-08-31 14:10:00,31.95,31.99,31.92,31.94,47700.0,25.3975,25.4293,25.3737,25.3896,47700.0
2010-08-31 14:15:00,31.94,31.94,31.83,31.83,71100.0,25.3896,25.3896,25.3021,25.3021,71100.0
2010-08-31 14:20:00,31.82,31.86,31.76,31.79,61600.0,25.2942,25.326,25.2465,25.2703,61600.0
2010-08-31 14:25:00,31.79,31.82,31.75,31.81,61400.0,25.2703,25.2942,25.2385,25.2862,61400.0
2010-08-31 14:30:00,31.81,31.81,31.75,31.79,62500.0,25.2862,25.2862,25.2385,25.2703,62500.0
2010-08-31 14:35:00,31.79,31.81,31.7,31.71,104100.0,25.2703,25.2862,25.1988,25.2068,104100.0
2010-08-31 14:40:00,31.71,31.73,31.68,31.69,77000.0,25.2068,25.2227,25.1829,25.1909,77000.0
2010-08-31 14:45:00,31.68,31.7,31.65,31.66,108400.0,25.1829,25.1988,25.1591,25.167,108400.0
2010-08-31 14:50:00,31.65,31.74,31.64,31.72,94700.0,25.1591,25.2306,25.1511,25.2147,94700.0
2010-08-31 14:55:00,31.73,31.75,31.69,31.7,70400.0,25.2227,25.2385,25.1909,25.1988,70400.0
2010-08-31 15:00:00,31.7,31.75,31.69,31.72,105000.0,25.1988,25.2385,25.1909,25.2147,105000.0
2010-08-31 15:05:00,31.72,31.73,31.68,31.73,77300.0,25.2147,25.2227,25.1829,25.2227,77300.0
2010-08-31 15:10:00,31.73,31.74,31.66,31.68,89200.0,25.2227,25.2306,25.167,25.1829,89200.0
2010-08-31 15:15:00,31.68,31.7,31.65,31.68,75900.0,25.1829,25.1988,25.1591,25.1829,75900.0
2010-08-31 15:20:00,31.68,31.7,31.62,31.63,66300.0,25.1829,25.1988,25.1352,25.1432,66300.0
2010-08-31 15:25:00,31.63,31.69,31.62,31.68,50000.0,25.1432,25.1909,25.1352,25.1829,50000.0
2010-08-31 15:30:00,31.68,31.75,31.67,31.74,151400.0,25.1829,25.2385,25.175,25.2306,151400.0
2010-08-31 15:35:00,31.73,31.74,31.63,31.66,111900.0,25.2227,25.2306,25.1432,25.167,111900.0
2010-08-31 15:40:00,31.65,31.71,31.64,31.67,108900.0,25.1591,25.2068,25.1511,25.175,108900.0
2010-08-31 15:45:00,31.68,31.86,31.68,31.8,294400.0,25.1829,25.326,25.1829,25.2783,294400.0
2010-08-31 15:50:00,31.83,31.83,31.72,31.74,231200.0,25.3021,25.3021,25.2147,25.2306,231200.0
2010-08-31 15:55:00,31.74,31.76,31.71,31.72,774200.0,25.2306,25.2465,25.2068,25.2147,774200.0
2010-09-01 09:30:00,32.01,32.11,31.87,31.91,97600.0,25.4452,25.5247,25.3339,25.3657,97600.0
2010-09-01 09:35:00,31.91,31.99,31.84,31.94,244900.0,25.3657,25.4293,25.3101,25.3896,244900.0
2010-09-01 09:40:00,31.95,32.08,31.94,32.08,156700.0,25.3975,25.5009,25.3896,25.5009,156700.0
2010-09-01 09:45:00,32.08,32.09,31.97,32.01,119700.0,25.5009,25.5088,25.4134,25.4452,119700.0
2010-09-01 09:50:00,32.02,32.17,32.0,32.1,99400.0,25.4532,25.5724,25.4373,25.5168,99400.0
2010-09-01 09:55:00,32.11,32.15,32.04,32.15,165400.0,25.5247,25.5565,25.4691,25.5565,165400.0
2010-09-01 10:00:00,32.15,32.39,32.13,32.31,245100.0,25.5565,25.7473,25.5406,25.6837,245100.0
2010-09-01 10:05:00,32.31,32.45,32.31,32.41,114800.0,25.6837,25.795,25.6837,25.7632,114800.0
2010-09-01 10:10:00,32.42,32.48,32.32,32.45,104000.0,25.7711,25.8188,25.6917,25.795,104000.0
2010-09-01 10:15:00,32.44,32.5,32.38,32.4,85400.0,25.787,25.8347,25.7393,25.7552,85400.0
2010-09-01 10:20:00,32.4,32.41,32.32,32.33,66800.0,25.7552,25.7632,25.6917,25.6996,66800.0
2010-09-01 10:25:00,32.33,32.4,32.33,32.39,72300.0,25.6996,25.7552,25.6996,25.7473,72300.0
2010-09-01 10:30:00,32.4,32.45,32.38,32.42,94800.0,25.7552,25.795,25.7393,25.7711,94800.0
2010-09-01 10:35:00,32.42,32.42,32.35,32.4,85300.0,25.7711,25.7711,25.7155,25.7552,85300.0
2010-09-01 10:40:00,32.4,32.47,32.39,32.43,99800.0,25.7552,25.8109,25.7473,25.7791,99800.0
2010-09-01 10:45:00,32.43,32.44,32.39,32.43,83100.0,25.7791,25.787,25.7473,25.7791,83100.0
2010-09-01 10:50:00,32.43,32.5,32.42,32.5,177900.0,25.7791,25.8347,25.7711,25.8347,177900.0
2010-09-01 10:55:00,32.5,32.5,32.47,32.47,112500.0,25.8347,25.8347,25.8109,25.8109,112500.0
2010-09-01 11:00:00,32.48,32.54,32.48,32.51,83400.0,25.8188,25.8665,25.8188,25.8427,83400.0
2010-09-01 11:05:00,32.51,32.53,32.43,32.44,62700.0,25.8427,25.8586,25.7791,25.787,62700.0
2010-09-01 11:10:00,32.43,32.47,32.4,32.43,105400.0,25.7791,25.8109,25.7552,25.7791,105400.0
2010-09-01 11:15:00,32.43,32.43,32.3,32.31,140900.0,25.7791,25.7791,25.6758,25.6837,140900.0
2010-09-01 11:20:00,32.31,32.35,32.3,32.35,49300.0,25.6837,25.7155,25.6758,25.7155,49300.0
2010-09-01 11:25:00,32.35,32.37,32.34,32.36,63700.0,25.7155,25.7314,25.7075,25.7234,63700.0
2010-09-01 11:30:00,32.37,32.4,32.36,32.38,247100.0,25.7314,25.7552,25.7234,25.7393,247100.0
2010-09-01 11:35:00,32.38,32.43,32.38,32.42,74800.0,25.7393,25.7791,25.7393,25.7711,74800.0
2010-09-01 11:40:00,32.42,32.49,32.39,32.46,145400.0,25.7711,25.8268,25.7473,25.8029,145400.0
2010-09-01 11:45:00,32.46,32.47,32.42,32.45,28800.0,25.8029,25.8109,25.7711,25.795,28800.0
2010-09-01 11:50:00,32.45,32.53,32.44,32.52,41000.0,25.795,25.8586,25.787,25.8506,41000.0
2010-09-01 11:55:00,32.52,32.59,32.51,32.58,87600.0,25.8506,25.9063,25.8427,25.8983,87600.0
2010-09-01 12:00:00,32.58,32.59,32.47,32.47,49300.0,25.8983,25.9063,25.8109,25.8109,49300.0
2010-09-01 12:05:00,32.47,32.53,32.47,32.53,28400.0,25.8109,25.8586,25.8109,25.8586,28400.0
2010-09-01 12:10:00,32.53,32.63,32.53,32.63,102000.0,25.8586,25.9381,25.8586,25.9381,102000.0
2010-09-01 12:15:00,32.63,32.63,32.57,32.57,31600.0,25.9381,25.9381,25.8904,25.8904,31600.0
2010-09-01 12:20:00,32.57,32.58,32.52,32.56,91400.0,25.8904,25.8983,25.8506,25.8824,91400.0
2010-09-01 12:25:00,32.56,32.57,32.53,32.57,23200.0,25.8824,25.8904,25.8586,25.8904,23200.0
2010-09-01 12:30:00,32.58,32.58,32.54,32.54,25500.0,25.8983,25.8983,25.8665,25.8665,25500.0
2010-09-01 12:35:00,32.54,32.58,32.54,32.56,34600.0,25.8665,25.8983,25.8665,25.8824,34600.0
2010-09-01 12:40:00,32.56,32.59,32.54,32.54,43600.0,25.8824,25.9063,25.8665,25.8665,43600.0
2010-09-01 12:45:00,32.54,32.55,32.51,32.51,18900.0,25.8665,25.8745,25.8427,25.8427,18900.0
2010-09-01 12:50:00,32.51,32.52,32.42,32.46,470100.0,25.8427,25.8506,25.7711,25.8029,470100.0
2010-09-01 12:55:00,32.47,32.48,32.4,32.41,91600.0,25.8109,25.8188,25.7552,25.7632,91600.0
2010-09-01 13:00:00,32.41,32.47,32.41,32.46,49000.0,25.7632,25.8109,25.7632,25.8029,49000.0
2010-09-01 13:05:00,32.46,32.51,32.45,32.49,153600.0,25.8029,25.8427,25.795,25.8268,153600.0
2010-09-01 13:10:00,32.49,32.51,32.45,32.51,43400.0,25.8268,25.8427,25.795,25.8427,43400.0
2010-09-01 13:15:00,32.5,32.51,32.5,32.51,26100.0,25.8347,25.8427,25.8347,25.8427,26100.0
2010-09-01 13:20:00,32.51,32.52,32.49,32.5,39300.0,25.8427,25.8506,25.8268,25.8347,39300.0
2010-09-01 13:25:00,32.5,32.5,32.49,32.49,24000.0,25.8347,25.8347,25.8268,25.8268,24000.0
2010-09-01 13:30:00,32.5,32.51,32.49,32.51,32600.0,25.8347,25.8427,25.8268,25.8427,32600.0
2010-09-01 13:35:00,32.51,32.52,32.49,32.51,59700.0,25.8427,25.8506,25.8268,25.8427,59700.0
2010-09-01 13:40:00,32.51,32.52,32.49,32.51,52800.0,25.8427,25.8506,25.8268,25.8427,52800.0
2010-09-01 13:45:00,32.51,32.54,32.49,32.53,83200.0,25.8427,25.8665,25.8268,25.8586,83200.0
2010-09-01 13:50:00,32.54,32.55,32.51,32.51,92300.0,25.8665,25.8745,25.8427,25.8427,92300.0
2010-09-01 13:55:00,32.51,32.52,32.48,32.51,35700.0,25.8427,25.8506,25.8188,25.8427,35700.0
2010-09-01 14:00:00,32.5,32.51,32.49,32.49,30900.0,25.8347,25.8427,25.8268,25.8268,30900.0
2010-09-01 14:05:00,32.49,32.52,32.47,32.48,102000.0,25.8268,25.8506,25.8109,25.8188,102000.0
2010-09-01 14:10:00,32.48,32.5,32.47,32.49,69100.0,25.8188,25.8347,25.8109,25.8268,69100.0
2010-09-01 14:15:00,32.48,32.51,32.47,32.47,73800.0,25.8188,25.8427,25.8109,25.8109,73800.0
2010-09-01 14:20:00,32.47,32.52,32.46,32.47,83000.0,25.8109,25.8506,25.8029,25.8109,83000.0
2010-09-01 14:25:00,32.47,32.52,32.46,32.49,56700.0,25.8109,25.8506,25.8029,25.8268,56700.0
2010-09-01 14:30:00,32.49,32.53,32.49,32.52,41400.0,25.8268,25.8586,25.8268,25.8506,41400.0
2010-09-01 14:35:00,32.53,32.53,32.47,32.49,47800.0,25.8586,25.8586,25.8109,25.8268,47800.0
2010-09-01 14:40:00,32.49,32.54,32.48,32.52,59600.0,25.8268,25.8665,25.8188,25.8506,59600.0
2010-09-01 14:45:00,32.52,32.53,32.49,32.5,51600.0,25.8506,25.8586,25.8268,25.8347,51600.0
2010-09-01 14:50:00,32.49,32.51,32.47,32.49,70500.0,25.8268,25.8427,25.8109,25.8268,70500.0
2010-09-01 14:55:00,32.49,32.53,32.48,32.53,103500.0,25.8268,25.8586,25.8188,25.8586,103500.0
2010-09-01 15:00:00,32.53,32.53,32.46,32.5,151000.0,25.8586,25.8586,25.8029,25.8347,151000.0
2010-09-01 15:05:00,32.49,32.54,32.49,32.53,97000.0,25.8268,25.8665,25.8268,25.8586,97000.0
2010-09-01 15:10:00,32.54,32.56,32.53,32.56,47000.0,25.8665,25.8824,25.8586,25.8824,47000.0
2010-09-01 15:15:00,32.56,32.56,32.51,32.51,81700.0,25.8824,25.8824,25.8427,25.8427,81700.0
2010-09-01 15:20:00,32.51,32.53,32.46,32.46,87100.0,25.8427,25.8586,25.8029,25.8029,87100.0
2010-09-01 15:25:00,32.46,32.49,32.43,32.49,73700.0,25.8029,25.8268,25.7791,25.8268,73700.0
2010-09-01 15:30:00,32.48,32.54,32.48,32.53,134500.0,25.8188,25.8665,25.8188,25.8586,134500.0
2010-09-01 15:35:00,32.53,32.55,32.51,32.51,115300.0,25.8586,25.8745,25.8427,25.8427,115300.0
2010-09-01 15:40:00,32.51,32.56,32.51,32.56,130400.0,25.8427,25.8824,25.8427,25.8824,130400.0
2010-09-01 15:45:00,32.56,32.62,32.56,32.59,217700.0,25.8824,25.9301,25.8824,25.9063,217700.0
2010-09-01 15:50:00,32.6,32.63,32.52,32.53,484900.0,25.9142,25.9381,25.8506,25.8586,484900.0
2010-09-01 15:55:00,32.52,32.61,32.52,32.6,611600.0,25.8506,25.9222,25.8506,25.9142,611600.0
2010-09-02 09:30:00,32.83,32.83,32.53,32.55,104800.0,26.0971,26.0971,25.8586,25.8745,104800.0
2010-09-02 09:35:00,32.55,32.55,32.29,32.47,119000.0,25.8745,25.8745,25.6678,25.8109,119000.0
2010-09-02 09:40:00,32.47,32.55,32.36,32.5,89000.0,25.8109,25.8745,25.7234,25.8347,89000.0
2010-09-02 09:45:00,32.5,32.7,32.48,32.67,48800.0,25.8347,25.9937,25.8188,25.9699,48800.0
2010-09-02 09:50:00,32.67,32.7,32.62,32.66,44500.0,25.9699,25.9937,25.9301,25.9619,44500.0
2010-09-02 09:55:00,32.66,32.74,32.65,32.72,55300.0,25.9619,26.0255,25.954,26.0096,55300.0
2010-09-02 10:00:00,32.72,32.81,32.69,32.69,100700.0,26.0096,26.0812,25.9858,25.9858,100700.0
2010-09-02 10:05:00,32.7,32.7,32.64,32.67,111400.0,25.9937,25.9937,25.946,25.9699,111400.0
2010-09-02 10:10:00,32.67,32.72,32.67,32.69,54200.0,25.9699,26.0096,25.9699,25.9858,54200.0
2010-09-02 10:15:00,32.69,32.74,32.67,32.67,60800.0,25.9858,26.0255,25.9699,25.9699,60800.0
2010-09-02 10:20:00,32.68,32.78,32.65,32.77,33400.0,25.9778,26.0573,25.954,26.0494,33400.0
2010-09-02 10:25:00,32.78,32.81,32.77,32.81,25400.0,26.0573,26.0812,26.0494,26.0812,25400.0
2010-09-02 10:30:00,32.82,32.82,32.74,32.74,44000.0,26.0891,26.0891,26.0255,26.0255,44000.0
2010-09-02 10:35:00,32.74,32.77,32.72,32.73,59200.0,26.0255,26.0494,26.0096,26.0176,59200.0
2010-09-02 10:40:00,32.73,32.77,32.7,32.73,44800.0,26.0176,26.0494,25.9937,26.0176,44800.0
2010-09-02 10:45:00,32.72,32.78,32.71,32.78,63800.0,26.0096,26.0573,26.0017,26.0573,63800.0
2010-09-02 10:50:00,32.77,32.81,32.76,32.77,55000.0,26.0494,26.0812,26.0414,26.0494,55000.0
2010-09-02 10:55:00,32.78,32.83,32.77,32.81,45600.0,26.0573,26.0971,26.0494,26.0812,45600.0
2010-09-02 11:00:00,32.8,32.86,32.79,32.85,58500.0,26.0732,26.1209,26.0653,26.113,58500.0
2010-09-02 11:05:00,32.85,32.85,32.74,32.74,49800.0,26.113,26.113,26.0255,26.0255,49800.0
2010-09-02 11:10:00,32.74,32.74,32.68,32.68,29100.0,26.0255,26.0255,25.9778,25.9778,29100.0
2010-09-02 11:15:00,32.68,32.72,32.66,32.71,31300.0,25.9778,26.0096,25.9619,26.0017,31300.0
2010-09-02 11:20:00,32.7,32.73,32.67,32.7,36900.0,25.9937,26.0176,25.9699,25.9937,36900.0
2010-09-02 11:25:00,32.7,32.73,32.67,32.72,34600.0,25.9937,26.0176,25.9699,26.0096,34600.0
2010-09-02 11:30:00,32.73,32.74,32.69,32.72,47700.0,26.0176,26.0255,25.9858,26.0096,47700.0
2010-09-02 11:35:00,32.72,32.75,32.71,32.72,22300.0,26.0096,26.0335,26.0017,26.0096,22300.0
2010-09-02 11:40:00,32.73,32.79,32.72,32.77,27200.0,26.0176,26.0653,26.0096,26.0494,27200.0
2010-09-02 11:45:00,32.78,32.79,32.77,32.79,23900.0,26.0573,26.0653,26.0494,26.0653,23900.0
2010-09-02 11:50:00,32.8,32.81,32.79,32.81,8800.0,26.0732,26.0812,26.0653,26.0812,8800.0
2010-09-02 11:55:00,32.8,32.82,32.76,32.76,31800.0,26.0732,26.0891,26.0414,26.0414,31800.0
2010-09-02 12:00:00,32.76,32.79,32.74,32.78,76600.0,26.0414,26.0653,26.0255,26.0573,76600.0
2010-09-02 12:05:00,32.78,32.79,32.75,32.76,45700.0,26.0573,26.0653,26.0335,26.0414,45700.0
2010-09-02 12:10:00,32.75,32.76,32.74,32.75,30300.0,26.0335,26.0414,26.0255,26.0335,30300.0
2010-09-02 12:15:00,32.76,32.77,32.75,32.75,12000.0,26.0414,26.0494,26.0335,26.0335,12000.0
2010-09-02 12:20:00,32.75,32.79,32.75,32.78,35800.0,26.0335,26.0653,26.0335,26.0573,35800.0
2010-09-02 12:25:00,32.77,32.79,32.75,32.78,31800.0,26.0494,26.0653,26.0335,26.0573,31800.0
2010-09-02 12:30:00,32.78,32.8,32.78,32.79,37000.0,26.0573,26.0732,26.0573,26.0653,37000.0
2010-09-02 12:35:00,32.79,32.81,32.78,32.81,32500.0,26.0653,26.0812,26.0573,26.0812,32500.0
2010-09-02 12:40:00,32.8,32.82,32.75,32.75,38400.0,26.0732,26.0891,26.0335,26.0335,38400.0
2010-09-02 12:45:00,32.75,32.76,32.73,32.73,37500.0,26.0335,26.0414,26.0176,26.0176,37500.0
2010-09-02 12:50:00,32.73,32.75,32.7,32.7,33100.0,26.0176,26.0335,25.9937,25.9937,33100.0
2010-09-02 12:55:00,32.7,32.76,32.7,32.74,39200.0,25.9937,26.0414,25.9937,26.0255,39200.0
2010-09-02 13:00:00,32.73,32.74,32.71,32.72,20700.0,26.0176,26.0255,26.0017,26.0096,20700.0
2010-09-02 13:05:00,32.72,32.72,32.68,32.69,39200.0,26.0096,26.0096,25.9778,25.9858,39200.0
2010-09-02 13:10:00,32.69,32.69,32.66,32.67,24000.0,25.9858,25.9858,25.9619,25.9699,24000.0
2010-09-02 13:15:00,32.66,32.7,32.66,32.67,58900.0,25.9619,25.9937,25.9619,25.9699,58900.0
2010-09-02 13:20:00,32.67,32.68,32.67,32.67,25400.0,25.9699,25.9778,25.9699,25.9699,25400.0
2010-09-02 13:25:00,32.68,32.69,32.67,32.68,35700.0,25.9778,25.9858,25.9699,25.9778,35700.0
2010-09-02 13:30:00,32.68,32.72,32.67,32.72,37800.0,25.9778,26.0096,25.9699,26.0096,37800.0
2010-09-02 13:35:00,32.72,32.72,32.71,32.71,46200.0,26.0096,26.0096,26.0017,26.0017,46200.0
2010-09-02 13:40:00,32.72,32.72,32.68,32.68,48700.0,26.0096,26.0096,25.9778,25.9778,48700.0
2010-09-02 13:45:00,32.68,32.69,32.66,32.66,39600.0,25.9778,25.9858,25.9619,25.9619,39600.0
2010-09-02 13:50:00,32.67,32.68,32.66,32.66,59900.0,25.9699,25.9778,25.9619,25.9619,59900.0
2010-09-02 13:55:00,32.67,32.67,32.65,32.65,42800.0,25.9699,25.9699,25.954,25.954,42800.0
2010-09-02 14:00:00,32.65,32.66,32.64,32.64,26200.0,25.954,25.9619,25.946,25.946,26200.0
2010-09-02 14:05:00,32.65,32.69,32.64,32.69,53700.0,25.954,25.9858,25.946,25.9858,53700.0
2010-09-02 14:10:00,32.69,32.72,32.69,32.72,65600.0,25.9858,26.0096,25.9858,26.0096,65600.0
2010-09-02 14:15:00,32.71,32.73,32.7,32.72,42100.0,26.0017,26.0176,25.9937,26.0096,42100.0
2010-09-02 14:20:00,32.72,32.74,32.71,32.72,34800.0,26.0096,26.0255,26.0017,26.0096,34800.0
2010-09-02 14:25:00,32.72,32.75,32.71,32.71,33200.0,26.0096,26.0335,26.0017,26.0017,33200.0
2010-09-02 14:30:00,32.71,32.72,32.71,32.71,36300.0,26.0017,26.0096,26.0017,26.0017,36300.0
2010-09-02 14:35:00,32.71,32.75,32.71,32.74,42900.0,26.0017,26.0335,26.0017,26.0255,42900.0
2010-09-02 14:40:00,32.74,32.75,32.71,32.71,35600.0,26.0255,26.0335,26.0017,26.0017,35600.0
2010-09-02 14:45:00,32.71,32.73,32.68,32.7,57900.0,26.0017,26.0176,25.9778,25.9937,57900.0
2010-09-02 14:50:00,32.7,32.72,32.68,32.69,84300.0,25.9937,26.0096,25.9778,25.9858,84300.0
2010-09-02 14:55:00,32.69,32.73,32.69,32.73,58800.0,25.9858,26.0176,25.9858,26.0176,58800.0
2010-09-02 15:00:00,32.73,32.75,32.72,32.73,78400.0,26.0176,26.0335,26.0096,26.0176,78400.0
2010-09-02 15:05:00,32.73,32.76,32.72,32.75,48600.0,26.0176,26.0414,26.0096,26.0335,48600.0
2010-09-02 15:10:00,32.75,32.76,32.72,32.74,67700.0,26.0335,26.0414,26.0096,26.0255,67700.0
2010-09-02 15:15:00,32.74,32.75,32.69,32.7,172700.0,26.0255,26.0335,25.9858,25.9937,172700.0
2010-09-02 15:20:00,32.7,32.75,32.69,32.73,101600.0,25.9937,26.0335,25.9858,26.0176,101600.0
2010-09-02 15:25:00,32.73,32.74,32.71,32.73,328000.0,26.0176,26.0255,26.0017,26.0176,328000.0
2010-09-02 15:30:00,32.73,32.76,32.72,32.75,86100.0,26.0176,26.0414,26.0096,26.0335,86100.0
2010-09-02 15:35:00,32.75,32.85,32.74,32.82,177600.0,26.0335,26.113,26.0255,26.0891,177600.0
2010-09-02 15:40:00,32.82,32.86,32.81,32.85,272100.0,26.0891,26.1209,26.0812,26.113,272100.0
2010-09-02 15:45:00,32.86,32.93,32.85,32.91,228700.0,26.1209,26.1765,26.113,26.1606,228700.0
2010-09-02 15:50:00,32.9,32.9,32.87,32.87,157400.0,26.1527,26.1527,26.1289,26.1289,157400.0
2010-09-02 15:55:00,32.87,32.88,32.86,32.88,333400.0,26.1289,26.1368,26.1209,26.1368,333400.0
2010-09-03 09:30:00,32.95,33.03,32.91,33.03,284700.0,26.1924,26.256,26.1606,26.256,284700.0
2010-09-03 09:35:00,33.04,33.38,33.04,33.38,141800.0,26.264,26.5343,26.264,26.5343,141800.0
2010-09-03 09:40:00,33.38,33.42,33.33,33.34,122100.0,26.5343,26.5661,26.4945,26.5025,122100.0
2010-09-03 09:45:00,33.35,33.35,33.25,33.27,94100.0,26.5104,26.5104,26.4309,26.4468,94100.0
2010-09-03 09:50:00,33.26,33.31,33.21,33.28,99100.0,26.4389,26.4786,26.3991,26.4548,99100.0
2010-09-03 09:55:00,33.28,33.44,33.26,33.43,107800.0,26.4548,26.582,26.4389,26.574,107800.0
2010-09-03 10:00:00,33.42,33.47,33.31,33.46,150600.0,26.5661,26.6058,26.4786,26.5979,150600.0
2010-09-03 10:05:00,33.46,33.49,33.44,33.45,112500.0,26.5979,26.6217,26.582,26.5899,112500.0
2010-09-03 10:10:00,33.44,33.46,33.34,33.36,130700.0,26.582,26.5979,26.5025,26.5184,130700.0
2010-09-03 10:15:00,33.36,33.36,33.25,33.33,125400.0,26.5184,26.5184,26.4309,26.4945,125400.0
2010-09-03 10:20:00,33.33,33.37,33.27,33.37,136500.0,26.4945,26.5263,26.4468,26.5263,136500.0
2010-09-03 10:25:00,33.37,33.38,33.33,33.34,50400.0,26.5263,26.5343,26.4945,26.5025,50400.0
2010-09-03 10:30:00,33.34,33.35,33.23,33.26,83100.0,26.5025,26.5104,26.415,26.4389,83100.0
2010-09-03 10:35:00,33.25,33.38,33.25,33.3,112700.0,26.4309,26.5343,26.4309,26.4707,112700.0
2010-09-03 10:40:00,33.31,33.38,33.28,33.38,68200.0,26.4786,26.5343,26.4548,26.5343,68200.0
2010-09-03 10:45:00,33.38,33.4,33.35,33.38,117800.0,26.5343,26.5502,26.5104,26.5343,117800.0
2010-09-03 10:50:00,33.38,33.43,33.35,33.35,91600.0,26.5343,26.574,26.5104,26.5104,91600.0
2010-09-03 10:55:00,33.36,33.36,33.29,33.36,74900.0,26.5184,26.5184,26.4627,26.5184,74900.0
2010-09-03 11:00:00,33.36,33.41,33.33,33.41,98300.0,26.5184,26.5581,26.4945,26.5581,98300.0
2010-09-03 11:05:00,33.41,33.49,33.4,33.49,91800.0,26.5581,26.6217,26.5502,26.6217,91800.0
2010-09-03 11:10:00,33.49,33.55,33.46,33.53,114200.0,26.6217,26.6694,26.5979,26.6535,114200.0
2010-09-03 11:15:00,33.53,33.55,33.48,33.49,116200.0,26.6535,26.6694,26.6138,26.6217,116200.0
2010-09-03 11:20:00,33.49,33.51,33.44,33.46,134600.0,26.6217,26.6376,26.582,26.5979,134600.0
2010-09-03 11:25:00,33.47,33.59,33.47,33.54,103700.0,26.6058,26.7012,26.6058,26.6614,103700.0
2010-09-03 11:30:00,33.53,33.56,33.53,33.54,62800.0,26.6535,26.6773,26.6535,26.6614,62800.0
2010-09-03 11:35:00,33.54,33.55,33.52,33.55,59800.0,26.6614,26.6694,26.6455,26.6694,59800.0
2010-09-03 11:40:00,33.55,33.61,33.55,33.58,189700.0,26.6694,26.7171,26.6694,26.6932,189700.0
2010-09-03 11:45:00,33.58,33.59,33.53,33.55,71200.0,26.6932,26.7012,26.6535,26.6694,71200.0
2010-09-03 11:50:00,33.55,33.56,33.49,33.51,37500.0,26.6694,26.6773,26.6217,26.6376,37500.0
2010-09-03 11:55:00,33.51,33.55,33.51,33.51,53200.0,26.6376,26.6694,26.6376,26.6376,53200.0
2010-09-03 12:00:00,33.5,33.53,33.5,33.53,20900.0,26.6296,26.6535,26.6296,26.6535,20900.0
2010-09-03 12:05:00,33.52,33.54,33.5,33.53,60700.0,26.6455,26.6614,26.6296,26.6535,60700.0
2010-09-03 12:10:00,33.53,33.54,33.49,33.53,46400.0,26.6535,26.6614,26.6217,26.6535,46400.0
2010-09-03 12:15:00,33.52,33.53,33.51,33.53,27500.0,26.6455,26.6535,26.6376,26.6535,27500.0
2010-09-03 12:20:00,33.52,33.55,33.52,33.55,35700.0,26.6455,26.6694,26.6455,26.6694,35700.0
2010-09-03 12:25:00,33.54,33.55,33.51,33.52,24800.0,26.6614,26.6694,26.6376,26.6455,24800.0
2010-09-03 12:30:00,33.51,33.54,33.51,33.54,37200.0,26.6376,26.6614,26.6376,26.6614,37200.0
2010-09-03 12:35:00,33.54,33.59,33.53,33.54,71000.0,26.6614,26.7012,26.6535,26.6614,71000.0
2010-09-03 12:40:00,33.55,33.56,33.53,33.54,42700.0,26.6694,26.6773,26.6535,26.6614,42700.0
2010-09-03 12:45:00,33.55,33.56,33.48,33.51,147900.0,26.6694,26.6773,26.6138,26.6376,147900.0
2010-09-03 12:50:00,33.51,33.53,33.48,33.53,62700.0,26.6376,26.6535,26.6138,26.6535,62700.0
2010-09-03 12:55:00,33.52,33.6,33.52,33.53,147600.0,26.6455,26.7091,26.6455,26.6535,147600.0
2010-09-03 13:00:00,33.53,33.55,33.52,33.54,32000.0,26.6535,26.6694,26.6455,26.6614,32000.0
2010-09-03 13:05:00,33.54,33.56,33.53,33.56,19400.0,26.6614,26.6773,26.6535,26.6773,19400.0
2010-09-03 13:10:00,33.56,33.6,33.55,33.6,62600.0,26.6773,26.7091,26.6694,26.7091,62600.0
2010-09-03 13:15:00,33.6,33.63,33.59,33.63,46000.0,26.7091,26.733,26.7012,26.733,46000.0
2010-09-03 13:20:00,33.63,33.64,33.57,33.58,67200.0,26.733,26.7409,26.6853,26.6932,67200.0
2010-09-03 13:25:00,33.58,33.61,33.54,33.55,90100.0,26.6932,26.7171,26.6614,26.6694,90100.0
2010-09-03 13:30:00,33.56,33.58,33.55,33.55,52000.0,26.6773,26.6932,26.6694,26.6694,52000.0
2010-09-03 13:35:00,33.56,33.6,33.55,33.59,51400.0,26.6773,26.7091,26.6694,26.7012,51400.0
2010-09-03 13:40:00,33.59,33.6,33.58,33.58,36300.0,26.7012,26.7091,26.6932,26.6932,36300.0
2010-09-03 13:45:00,33.58,33.62,33.58,33.6,82700.0,26.6932,26.725,26.6932,26.7091,82700.0
2010-09-03 13:50:00,33.6,33.63,33.6,33.63,42800.0,26.7091,26.733,26.7091,26.733,42800.0
2010-09-03 13:55:00,33.63,33.69,33.62,33.69,135700.0,26.733,26.7807,26.725,26.7807,135700.0
2010-09-03 14:00:00,33.68,33.69,33.63,33.64,83600.0,26.7727,26.7807,26.733,26.7409,83600.0
2010-09-03 14:05:00,33.63,33.67,33.63,33.65,37000.0,26.733,26.7648,26.733,26.7489,37000.0
2010-09-03 14:10:00,33.65,33.68,33.65,33.66,59700.0,26.7489,26.7727,26.7489,26.7568,59700.0
2010-09-03 14:15:00,33.65,33.68,33.64,33.66,53000.0,26.7489,26.7727,26.7409,26.7568,53000.0
2010-09-03 14:20:00,33.66,33.69,33.66,33.68,68200.0,26.7568,26.7807,26.7568,26.7727,68200.0
2010-09-03 14:25:00,33.68,33.7,33.67,33.7,69400.0,26.7727,26.7886,26.7648,26.7886,69400.0
2010-09-03 14:30:00,33.7,33.71,33.69,33.7,77500.0,26.7886,26.7966,26.7807,26.7886,77500.0
2010-09-03 14:35:00,33.71,33.74,33.7,33.73,127400.0,26.7966,26.8204,26.7886,26.8125,127400.0
2010-09-03 14:40:00,33.72,33.75,33.72,33.74,92100.0,26.8045,26.8284,26.8045,26.8204,92100.0
2010-09-03 14:45:00,33.75,33.76,33.74,33.75,61200.0,26.8284,26.8363,26.8204,26.8284,61200.0
2010-09-03 14:50:00,33.75,33.79,33.74,33.78,65500.0,26.8284,26.8602,26.8204,26.8522,65500.0
2010-09-03 14:55:00,33.78,33.79,33.73,33.74,113500.0,26.8522,26.8602,26.8125,26.8204,113500.0
2010-09-03 15:00:00,33.73,33.74,33.7,33.72,119200.0,26.8125,26.8204,26.7886,26.8045,119200.0
2010-09-03 15:05:00,33.73,33.73,33.67,33.68,103800.0,26.8125,26.8125,26.7648,26.7727,103800.0
2010-09-03 15:10:00,33.68,33.69,33.65,33.65,75600.0,26.7727,26.7807,26.7489,26.7489,75600.0
2010-09-03 15:15:00,33.66,33.71,33.65,33.71,64300.0,26.7568,26.7966,26.7489,26.7966,64300.0
2010-09-03 15:20:00,33.7,33.75,33.7,33.73,77200.0,26.7886,26.8284,26.7886,26.8125,77200.0
2010-09-03 15:25:00,33.74,33.77,33.74,33.74,81800.0,26.8204,26.8443,26.8204,26.8204,81800.0
2010-09-03 15:30:00,33.74,33.77,33.74,33.75,119000.0,26.8204,26.8443,26.8204,26.8284,119000.0
2010-09-03 15:35:00,33.74,33.79,33.74,33.79,128900.0,26.8204,26.8602,26.8204,26.8602,128900.0
2010-09-03 15:40:00,33.78,33.84,33.77,33.84,229300.0,26.8522,26.8999,26.8443,26.8999,229300.0
2010-09-03 15:45:00,33.84,33.88,33.83,33.87,224900.0,26.8999,26.9317,26.892,26.9238,224900.0
2010-09-03 15:50:00,33.88,33.88,33.83,33.83,168700.0,26.9317,26.9317,26.892,26.892,168700.0
2010-09-03 15:55:00,33.83,33.91,33.82,33.9,443500.0,26.892,26.9556,26.884,26.9476,443500.0
2010-09-07 09:30:00,33.76,33.8,33.67,33.67,106400.0,26.8363,26.8681,26.7648,26.7648,106400.0
2010-09-07 09:35:00,33.67,33.76,33.62,33.69,125000.0,26.7648,26.8363,26.725,26.7807,125000.0
2010-09-07 09:40:00,33.69,33.81,33.67,33.81,85200.0,26.7807,26.8761,26.7648,26.8761,85200.0
2010-09-07 09:45:00,33.8,33.82,33.75,33.79,107700.0,26.8681,26.884,26.8284,26.8602,107700.0
2010-09-07 09:50:00,33.79,33.81,33.74,33.79,80200.0,26.8602,26.8761,26.8204,26.8602,80200.0
2010-09-07 09:55:00,33.77,33.79,33.68,33.7,214900.0,26.8443,26.8602,26.7727,26.7886,214900.0
2010-09-07 10:00:00,33.69,33.7,33.66,33.67,112800.0,26.7807,26.7886,26.7568,26.7648,112800.0
2010-09-07 10:05:00,33.67,33.69,33.62,33.68,65400.0,26.7648,26.7807,26.725,26.7727,65400.0
2010-09-07 10:10:00,33.68,33.81,33.67,33.81,121400.0,26.7727,26.8761,26.7648,26.8761,121400.0
2010-09-07 10:15:00,33.81,33.89,33.78,33.87,76600.0,26.8761,26.9397,26.8522,26.9238,76600.0
2010-09-07 10:20:00,33.87,33.87,33.76,33.79,65100.0,26.9238,26.9238,26.8363,26.8602,65100.0
2010-09-07 10:25:00,33.81,33.91,33.79,33.88,81300.0,26.8761,26.9556,26.8602,26.9317,81300.0
2010-09-07 10:30:00,33.88,33.91,33.85,33.91,85000.0,26.9317,26.9556,26.9079,26.9556,85000.0
2010-09-07 10:35:00,33.9,33.92,33.86,33.92,66500.0,26.9476,26.9635,26.9158,26.9635,66500.0
2010-09-07 10:40:00,33.92,34.0,33.91,33.99,113300.0,26.9635,27.0271,26.9556,27.0192,113300.0
2010-09-07 10:45:00,33.99,34.03,33.95,33.96,179500.0,27.0192,27.051,26.9874,26.9953,179500.0
2010-09-07 10:50:00,33.95,33.95,33.89,33.91,68000.0,26.9874,26.9874,26.9397,26.9556,68000.0
2010-09-07 10:55:00,33.9,33.93,33.9,33.91,104100.0,26.9476,26.9715,26.9476,26.9556,104100.0
2010-09-07 11:00:00,33.91,33.97,33.86,33.86,77900.0,26.9556,27.0033,26.9158,26.9158,77900.0
2010-09-07 11:05:00,33.85,33.85,33.78,33.82,133000.0,26.9079,26.9079,26.8522,26.884,133000.0
2010-09-07 11:10:00,33.82,33.86,33.79,33.85,88500.0,26.884,26.9158,26.8602,26.9079,88500.0
2010-09-07 11:15:00,33.85,33.95,33.85,33.93,68000.0,26.9079,26.9874,26.9079,26.9715,68000.0
2010-09-07 11:20:00,33.93,33.98,33.9,33.95,75200.0,26.9715,27.0112,26.9476,26.9874,75200.0
2010-09-07 11:25:00,33.96,34.0,33.96,34.0,47600.0,26.9953,27.0271,26.9953,27.0271,47600.0
2010-09-07 11:30:00,34.0,34.06,33.97,33.98,52400.0,27.0271,27.0748,27.0033,27.0112,52400.0
2010-09-07 11:35:00,33.98,34.0,33.97,34.0,36000.0,27.0112,27.0271,27.0033,27.0271,36000.0
2010-09-07 11:40:00,34.0,34.0,33.93,33.95,69000.0,27.0271,27.0271,26.9715,26.9874,69000.0
2010-09-07 11:45:00,33.95,33.97,33.94,33.95,53100.0,26.9874,27.0033,26.9794,26.9874,53100.0
2010-09-07 11:50:00,33.94,33.95,33.93,33.94,49700.0,26.9794,26.9874,26.9715,26.9794,49700.0
2010-09-07 11:55:00,33.94,34.06,33.94,34.05,68400.0,26.9794,27.0748,26.9794,27.0669,68400.0
2010-09-07 12:00:00,34.04,34.04,34.01,34.03,34900.0,27.0589,27.0589,27.0351,27.051,34900.0
2010-09-07 12:05:00,34.03,34.09,34.03,34.08,58500.0,27.051,27.0986,27.051,27.0907,58500.0
2010-09-07 12:10:00,34.08,34.09,34.06,34.08,52200.0,27.0907,27.0986,27.0748,27.0907,52200.0
2010-09-07 12:15:00,34.09,34.09,34.07,34.08,19000.0,27.0986,27.0986,27.0828,27.0907,19000.0
2010-09-07 12:20:00,34.08,34.09,33.97,34.01,59600.0,27.0907,27.0986,27.0033,27.0351,59600.0
2010-09-07 12:25:00,34.01,34.02,33.99,34.01,36000.0,27.0351,27.043,27.0192,27.0351,36000.0
2010-09-07 12:30:00,34.01,34.01,33.94,33.97,58500.0,27.0351,27.0351,26.9794,27.0033,58500.0
2010-09-07 12:35:00,33.97,33.99,33.94,33.94,37800.0,27.0033,27.0192,26.9794,26.9794,37800.0
2010-09-07 12:40:00,33.95,34.0,33.94,33.99,64500.0,26.9874,27.0271,26.9794,27.0192,64500.0
2010-09-07 12:45:00,33.99,34.01,33.97,34.0,36900.0,27.0192,27.0351,27.0033,27.0271,36900.0
2010-09-07 12:50:00,34.0,34.0,33.97,33.98,50200.0,27.0271,27.0271,27.0033,27.0112,50200.0
2010-09-07 12:55:00,33.97,34.0,33.96,33.99,59200.0,27.0033,27.0271,26.9953,27.0192,59200.0
2010-09-07 13:00:00,34.0,34.01,33.98,34.0,152800.0,27.0271,27.0351,27.0112,27.0271,152800.0
2010-09-07 13:05:00,33.99,34.01,33.97,34.0,106400.0,27.0192,27.0351,27.0033,27.0271,106400.0
2010-09-07 13:10:00,34.0,34.0,33.97,33.99,21600.0,27.0271,27.0271,27.0033,27.0192,21600.0
2010-09-07 13:15:00,34.0,34.0,33.9,33.9,69400.0,27.0271,27.0271,26.9476,26.9476,69400.0
2010-09-07 13:20:00,33.9,33.9,33.85,33.85,62300.0,26.9476,26.9476,26.9079,26.9079,62300.0
2010-09-07 13:25:00,33.85,33.88,33.83,33.85,77000.0,26.9079,26.9317,26.892,26.9079,77000.0
2010-09-07 13:30:00,33.84,33.89,33.83,33.89,105900.0,26.8999,26.9397,26.892,26.9397,105900.0
2010-09-07 13:35:00,33.89,33.91,33.88,33.88,74500.0,26.9397,26.9556,26.9317,26.9317,74500.0
2010-09-07 13:40:00,33.89,33.89,33.81,33.81,37500.0,26.9397,26.9397,26.8761,26.8761,37500.0
2010-09-07 13:45:00,33.81,33.9,33.81,33.88,54600.0,26.8761,26.9476,26.8761,26.9317,54600.0
2010-09-07 13:50:00,33.88,33.9,33.87,33.9,38600.0,26.9317,26.9476,26.9238,26.9476,38600.0
2010-09-07 13:55:00,33.91,33.91,33.88,33.89,45200.0,26.9556,26.9556,26.9317,26.9397,45200.0
2010-09-07 14:00:00,33.89,33.94,33.89,33.94,45300.0,26.9397,26.9794,26.9397,26.9794,45300.0
2010-09-07 14:05:00,33.94,33.95,33.91,33.94,37200.0,26.9794,26.9874,26.9556,26.9794,37200.0
2010-09-07 14:10:00,33.94,33.94,33.89,33.92,48100.0,26.9794,26.9794,26.9397,26.9635,48100.0
2010-09-07 14:15:00,33.93,33.94,33.86,33.87,82500.0,26.9715,26.9794,26.9158,26.9238,82500.0
2010-09-07 14:20:00,33.87,33.89,33.84,33.85,54000.0,26.9238,26.9397,26.8999,26.9079,54000.0
2010-09-07 14:25:00,33.86,33.87,33.8,33.81,56800.0,26.9158,26.9238,26.8681,26.8761,56800.0
2010-09-07 14:30:00,33.81,33.84,33.8,33.82,57700.0,26.8761,26.8999,26.8681,26.884,57700.0
2010-09-07 14:35:00,33.82,33.83,33.76,33.77,55800.0,26.884,26.892,26.8363,26.8443,55800.0
2010-09-07 14:40:00,33.76,33.8,33.75,33.78,35700.0,26.8363,26.8681,26.8284,26.8522,35700.0
2010-09-07 14:45:00,33.79,33.81,33.78,33.78,37900.0,26.8602,26.8761,26.8522,26.8522,37900.0
2010-09-07 14:50:00,33.78,33.81,33.76,33.76,30200.0,26.8522,26.8761,26.8363,26.8363,30200.0
2010-09-07 14:55:00,33.76,33.78,33.73,33.76,116300.0,26.8363,26.8522,26.8125,26.8363,116300.0
2010-09-07 15:00:00,33.76,33.81,33.73,33.79,78900.0,26.8363,26.8761,26.8125,26.8602,78900.0
2010-09-07 15:05:00,33.79,33.79,33.71,33.75,80200.0,26.8602,26.8602,26.7966,26.8284,80200.0
2010-09-07 15:10:00,33.75,33.82,33.75,33.82,66400.0,26.8284,26.884,26.8284,26.884,66400.0
2010-09-07 15:15:00,33.81,33.82,33.79,33.82,102700.0,26.8761,26.884,26.8602,26.884,102700.0
2010-09-07 15:20:00,33.82,33.87,33.82,33.85,164300.0,26.884,26.9238,26.884,26.9079,164300.0
2010-09-07 15:25:00,33.86,33.86,33.81,33.86,76600.0,26.9158,26.9158,26.8761,26.9158,76600.0
2010-09-07 15:30:00,33.85,33.87,33.79,33.79,134700.0,26.9079,26.9238,26.8602,26.8602,134700.0
2010-09-07 15:35:00,33.79,33.85,33.78,33.85,178500.0,26.8602,26.9079,26.8522,26.9079,178500.0
2010-09-07 15:40:00,33.85,33.89,33.84,33.87,146800.0,26.9079,26.9397,26.8999,26.9238,146800.0
2010-09-07 15:45:00,33.87,33.89,33.87,33.88,121000.0,26.9238,26.9397,26.9238,26.9317,121000.0
2010-09-07 15:50:00,33.88,33.88,33.74,33.76,158200.0,26.9317,26.9317,26.8204,26.8363,158200.0
2010-09-07 15:55:00,33.75,33.79,33.74,33.79,339700.0,26.8284,26.8602,26.8204,26.8602,339700.0
2010-09-08 09:30:00,33.78,33.86,33.6,33.65,155000.0,26.8522,26.9158,26.7091,26.7489,155000.0
2010-09-08 09:35:00,33.64,33.65,33.33,33.38,329300.0,26.7409,26.7489,26.4945,26.5343,329300.0
2010-09-08 09:40:00,33.38,33.67,33.37,33.63,392100.0,26.5343,26.7648,26.5263,26.733,392100.0
2010-09-08 09:45:00,33.63,33.64,33.51,33.51,176200.0,26.733,26.7409,26.6376,26.6376,176200.0
2010-09-08 09:50:00,33.5,33.52,33.44,33.45,240100.0,26.6296,26.6455,26.582,26.5899,240100.0
2010-09-08 09:55:00,33.46,33.67,33.43,33.64,150900.0,26.5979,26.7648,26.574,26.7409,150900.0
2010-09-08 10:00:00,33.64,33.81,33.63,33.78,137900.0,26.7409,26.8761,26.733,26.8522,137900.0
2010-09-08 10:05:00,33.77,33.81,33.75,33.76,159600.0,26.8443,26.8761,26.8284,26.8363,159600.0
2010-09-08 10:10:00,33.76,33.81,33.73,33.79,137700.0,26.8363,26.8761,26.8125,26.8602,137700.0
2010-09-08 10:15:00,33.79,33.81,33.73,33.73,119900.0,26.8602,26.8761,26.8125,26.8125,119900.0
2010-09-08 10:20:00,33.73,33.78,33.68,33.78,103900.0,26.8125,26.8522,26.7727,26.8522,103900.0
2010-09-08 10:25:00,33.79,33.79,33.66,33.73,143800.0,26.8602,26.8602,26.7568,26.8125,143800.0
2010-09-08 10:30:00,33.72,33.81,33.72,33.76,100800.0,26.8045,26.8761,26.8045,26.8363,100800.0
2010-09-08 10:35:00,33.77,33.81,33.73,33.79,75900.0,26.8443,26.8761,26.8125,26.8602,75900.0
2010-09-08 10:40:00,33.79,33.81,33.75,33.76,96800.0,26.8602,26.8761,26.8284,26.8363,96800.0
2010-09-08 10:45:00,33.75,33.78,33.74,33.74,50500.0,26.8284,26.8522,26.8204,26.8204,50500.0
2010-09-08 10:50:00,33.75,33.81,33.74,33.8,50000.0,26.8284,26.8761,26.8204,26.8681,50000.0
2010-09-08 10:55:00,33.8,33.88,33.79,33.82,103900.0,26.8681,26.9317,26.8602,26.884,103900.0
2010-09-08 11:00:00,33.82,33.93,33.81,33.92,80700.0,26.884,26.9715,26.8761,26.9635,80700.0
2010-09-08 11:05:00,33.93,33.96,33.84,33.87,195100.0,26.9715,26.9953,26.8999,26.9238,195100.0
2010-09-08 11:10:00,33.88,33.9,33.87,33.89,56400.0,26.9317,26.9476,26.9238,26.9397,56400.0
2010-09-08 11:15:00,33.89,33.9,33.87,33.88,74100.0,26.9397,26.9476,26.9238,26.9317,74100.0
2010-09-08 11:20:00,33.87,33.88,33.84,33.85,77000.0,26.9238,26.9317,26.8999,26.9079,77000.0
2010-09-08 11:25:00,33.84,33.87,33.81,33.83,62400.0,26.8999,26.9238,26.8761,26.892,62400.0
2010-09-08 11:30:00,33.84,33.88,33.83,33.84,70600.0,26.8999,26.9317,26.892,26.8999,70600.0
2010-09-08 11:35:00,33.84,33.85,33.83,33.83,37700.0,26.8999,26.9079,26.892,26.892,37700.0
2010-09-08 11:40:00,33.83,33.92,33.83,33.91,53900.0,26.892,26.9635,26.892,26.9556,53900.0
2010-09-08 11:45:00,33.9,33.91,33.86,33.89,64400.0,26.9476,26.9556,26.9158,26.9397,64400.0
2010-09-08 11:50:00,33.89,33.9,33.86,33.87,25400.0,26.9397,26.9476,26.9158,26.9238,25400.0
2010-09-08 11:55:00,33.86,33.9,33.85,33.88,42600.0,26.9158,26.9476,26.9079,26.9317,42600.0
2010-09-08 12:00:00,33.88,33.91,33.84,33.85,89200.0,26.9317,26.9556,26.8999,26.9079,89200.0
2010-09-08 12:05:00,33.84,33.85,33.79,33.81,80100.0,26.8999,26.9079,26.8602,26.8761,80100.0
2010-09-08 12:10:00,33.8,33.81,33.76,33.76,35200.0,26.8681,26.8761,26.8363,26.8363,35200.0
2010-09-08 12:15:00,33.76,33.78,33.76,33.78,29400.0,26.8363,26.8522,26.8363,26.8522,29400.0
2010-09-08 12:20:00,33.78,33.83,33.77,33.83,51100.0,26.8522,26.892,26.8443,26.892,51100.0
2010-09-08 12:25:00,33.82,33.85,33.82,33.84,54800.0,26.884,26.9079,26.884,26.8999,54800.0
2010-09-08 12:30:00,33.85,33.85,33.81,33.81,34300.0,26.9079,26.9079,26.8761,26.8761,34300.0
2010-09-08 12:35:00,33.81,33.84,33.81,33.81,33800.0,26.8761,26.8999,26.8761,26.8761,33800.0
2010-09-08 12:40:00,33.81,33.84,33.79,33.8,58100.0,26.8761,26.8999,26.8602,26.8681,58100.0
2010-09-08 12:45:00,33.81,33.83,33.76,33.76,79000.0,26.8761,26.892,26.8363,26.8363,79000.0
2010-09-08 12:50:00,33.76,33.81,33.76,33.78,41200.0,26.8363,26.8761,26.8363,26.8522,41200.0
2010-09-08 12:55:00,33.78,33.81,33.77,33.77,89700.0,26.8522,26.8761,26.8443,26.8443,89700.0
2010-09-08 13:00:00,33.78,33.79,33.76,33.76,35200.0,26.8522,26.8602,26.8363,26.8363,35200.0
2010-09-08 13:05:00,33.76,33.76,33.69,33.75,95000.0,26.8363,26.8363,26.7807,26.8284,95000.0
2010-09-08 13:10:00,33.75,33.8,33.74,33.77,32500.0,26.8284,26.8681,26.8204,26.8443,32500.0
2010-09-08 13:15:00,33.78,33.79,33.77,33.78,27100.0,26.8522,26.8602,26.8443,26.8522,27100.0
2010-09-08 13:20:00,33.78,33.82,33.78,33.81,43600.0,26.8522,26.884,26.8522,26.8761,43600.0
2010-09-08 13:25:00,33.8,33.81,33.79,33.8,81800.0,26.8681,26.8761,26.8602,26.8681,81800.0
2010-09-08 13:30:00,33.8,33.82,33.78,33.79,53900.0,26.8681,26.884,26.8522,26.8602,53900.0
2010-09-08 13:35:00,33.79,33.8,33.73,33.73,84300.0,26.8602,26.8681,26.8125,26.8125,84300.0
2010-09-08 13:40:00,33.73,33.73,33.66,33.66,59600.0,26.8125,26.8125,26.7568,26.7568,59600.0
2010-09-08 13:45:00,33.66,33.69,33.64,33.69,33500.0,26.7568,26.7807,26.7409,26.7807,33500.0
2010-09-08 13:50:00,33.7,33.72,33.65,33.67,71500.0,26.7886,26.8045,26.7489,26.7648,71500.0
2010-09-08 13:55:00,33.67,33.74,33.67,33.74,65800.0,26.7648,26.8204,26.7648,26.8204,65800.0
2010-09-08 14:00:00,33.72,33.72,33.64,33.69,82700.0,26.8045,26.8045,26.7409,26.7807,82700.0
2010-09-08 14:05:00,33.7,33.72,33.68,33.7,60300.0,26.7886,26.8045,26.7727,26.7886,60300.0
2010-09-08 14:10:00,33.7,33.74,33.69,33.73,28500.0,26.7886,26.8204,26.7807,26.8125,28500.0
2010-09-08 14:15:00,33.74,33.76,33.7,33.73,52800.0,26.8204,26.8363,26.7886,26.8125,52800.0
2010-09-08 14:20:00,33.72,33.76,33.71,33.73,68200.0,26.8045,26.8363,26.7966,26.8125,68200.0
2010-09-08 14:25:00,33.73,33.74,33.7,33.7,34800.0,26.8125,26.8204,26.7886,26.7886,34800.0
2010-09-08 14:30:00,33.71,33.71,33.68,33.69,43000.0,26.7966,26.7966,26.7727,26.7807,43000.0
2010-09-08 14:35:00,33.69,33.71,33.69,33.7,41300.0,26.7807,26.7966,26.7807,26.7886,41300.0
2010-09-08 14:40:00,33.71,33.76,33.68,33.73,105100.0,26.7966,26.8363,26.7727,26.8125,105100.0
2010-09-08 14:45:00,33.74,33.76,33.73,33.75,69100.0,26.8204,26.8363,26.8125,26.8284,69100.0
2010-09-08 14:50:00,33.75,33.75,33.74,33.74,40600.0,26.8284,26.8284,26.8204,26.8204,40600.0
2010-09-08 14:55:00,33.75,33.75,33.74,33.74,33100.0,26.8284,26.8284,26.8204,26.8204,33100.0
2010-09-08 15:00:00,33.74,33.77,33.72,33.72,122200.0,26.8204,26.8443,26.8045,26.8045,122200.0
2010-09-08 15:05:00,33.72,33.75,33.72,33.72,74200.0,26.8045,26.8284,26.8045,26.8045,74200.0
2010-09-08 15:10:00,33.72,33.73,33.68,33.69,66700.0,26.8045,26.8125,26.7727,26.7807,66700.0
2010-09-08 15:15:00,33.69,33.71,33.66,33.67,82600.0,26.7807,26.7966,26.7568,26.7648,82600.0
2010-09-08 15:20:00,33.67,33.68,33.62,33.63,94400.0,26.7648,26.7727,26.725,26.733,94400.0
2010-09-08 15:25:00,33.62,33.63,33.59,33.61,107500.0,26.725,26.733,26.7012,26.7171,107500.0
2010-09-08 15:30:00,33.62,33.66,33.59,33.66,103300.0,26.725,26.7568,26.7012,26.7568,103300.0
2010-09-08 15:35:00,33.65,33.71,33.64,33.7,104200.0,26.7489,26.7966,26.7409,26.7886,104200.0
2010-09-08 15:40:00,33.7,33.72,33.69,33.72,284800.0,26.7886,26.8045,26.7807,26.8045,284800.0
2010-09-08 15:45:00,33.71,33.79,33.69,33.79,617600.0,26.7966,26.8602,26.7807,26.8602,617600.0
2010-09-08 15:50:00,33.79,33.85,33.78,33.85,258800.0,26.8602,26.9079,26.8522,26.9079,258800.0
2010-09-08 15:55:00,33.85,33.87,33.84,33.85,486500.0,26.9079,26.9238,26.8999,26.9079,486500.0
2010-09-09 09:30:00,34.1,34.2,33.92,34.15,171100.0,27.1066,27.1861,26.9635,27.1463,171100.0
2010-09-09 09:35:00,34.15,34.24,34.14,34.19,155400.0,27.1463,27.2179,27.1384,27.1781,155400.0
2010-09-09 09:40:00,34.2,34.2,34.14,34.15,103900.0,27.1861,27.1861,27.1384,27.1463,103900.0
2010-09-09 09:45:00,34.15,34.25,34.14,34.22,164800.0,27.1463,27.2258,27.1384,27.202,164800.0
2010-09-09 09:50:00,34.2,34.25,34.19,34.23,128800.0,27.1861,27.2258,27.1781,27.2099,128800.0
2010-09-09 09:55:00,34.24,34.24,34.11,34.11,106900.0,27.2179,27.2179,27.1145,27.1145,106900.0
2010-09-09 10:00:00,34.12,34.15,34.08,34.1,124900.0,27.1225,27.1463,27.0907,27.1066,124900.0
2010-09-09 10:05:00,34.11,34.12,34.09,34.11,62500.0,27.1145,27.1225,27.0986,27.1145,62500.0
2010-09-09 10:10:00,34.11,34.2,34.09,34.19,95200.0,27.1145,27.1861,27.0986,27.1781,95200.0
2010-09-09 10:15:00,34.2,34.22,34.14,34.15,113000.0,27.1861,27.202,27.1384,27.1463,113000.0
2010-09-09 10:20:00,34.15,34.17,34.13,34.15,96000.0,27.1463,27.1622,27.1304,27.1463,96000.0
2010-09-09 10:25:00,34.15,34.16,34.14,34.15,58300.0,27.1463,27.1543,27.1384,27.1463,58300.0
2010-09-09 10:30:00,34.15,34.16,34.1,34.12,62300.0,27.1463,27.1543,27.1066,27.1225,62300.0
2010-09-09 10:35:00,34.12,34.19,34.11,34.19,60700.0,27.1225,27.1781,27.1145,27.1781,60700.0
2010-09-09 10:40:00,34.19,34.24,34.19,34.23,52100.0,27.1781,27.2179,27.1781,27.2099,52100.0
2010-09-09 10:45:00,34.24,34.24,34.18,34.19,64100.0,27.2179,27.2179,27.1702,27.1781,64100.0
2010-09-09 10:50:00,34.2,34.2,34.14,34.14,33100.0,27.1861,27.1861,27.1384,27.1384,33100.0
2010-09-09 10:55:00,34.14,34.15,34.12,34.14,96300.0,27.1384,27.1463,27.1225,27.1384,96300.0
2010-09-09 11:00:00,34.13,34.19,34.12,34.15,79300.0,27.1304,27.1781,27.1225,27.1463,79300.0
2010-09-09 11:05:00,34.14,34.17,34.14,34.16,83200.0,27.1384,27.1622,27.1384,27.1543,83200.0
2010-09-09 11:10:00,34.17,34.17,34.1,34.1,110300.0,27.1622,27.1622,27.1066,27.1066,110300.0
2010-09-09 11:15:00,34.1,34.15,34.09,34.12,66400.0,27.1066,27.1463,27.0986,27.1225,66400.0
2010-09-09 11:20:00,34.12,34.13,34.07,34.11,63500.0,27.1225,27.1304,27.0828,27.1145,63500.0
2010-09-09 11:25:00,34.11,34.13,34.09,34.13,60800.0,27.1145,27.1304,27.0986,27.1304,60800.0
2010-09-09 11:30:00,34.13,34.16,34.12,34.15,61400.0,27.1304,27.1543,27.1225,27.1463,61400.0
2010-09-09 11:35:00,34.15,34.16,34.14,34.15,56600.0,27.1463,27.1543,27.1384,27.1463,56600.0
2010-09-09 11:40:00,34.15,34.19,34.15,34.19,72900.0,27.1463,27.1781,27.1463,27.1781,72900.0
2010-09-09 11:45:00,34.19,34.19,34.12,34.12,161800.0,27.1781,27.1781,27.1225,27.1225,161800.0
2010-09-09 11:50:00,34.13,34.13,34.08,34.12,294200.0,27.1304,27.1304,27.0907,27.1225,294200.0
2010-09-09 11:55:00,34.12,34.13,34.09,34.12,79400.0,27.1225,27.1304,27.0986,27.1225,79400.0
2010-09-09 12:00:00,34.12,34.18,34.12,34.17,61900.0,27.1225,27.1702,27.1225,27.1622,61900.0
2010-09-09 12:05:00,34.18,34.19,34.13,34.15,38200.0,27.1702,27.1781,27.1304,27.1463,38200.0
2010-09-09 12:10:00,34.14,34.15,34.11,34.11,64500.0,27.1384,27.1463,27.1145,27.1145,64500.0
2010-09-09 12:15:00,34.12,34.12,34.04,34.09,133500.0,27.1225,27.1225,27.0589,27.0986,133500.0
2010-09-09 12:20:00,34.09,34.15,34.09,34.15,68500.0,27.0986,27.1463,27.0986,27.1463,68500.0
2010-09-09 12:25:00,34.15,34.15,34.08,34.09,77500.0,27.1463,27.1463,27.0907,27.0986,77500.0
2010-09-09 12:30:00,34.09,34.11,34.08,34.1,80000.0,27.0986,27.1145,27.0907,27.1066,80000.0
2010-09-09 12:35:00,34.1,34.1,34.08,34.09,75300.0,27.1066,27.1066,27.0907,27.0986,75300.0
2010-09-09 12:40:00,34.1,34.11,34.09,34.09,41300.0,27.1066,27.1145,27.0986,27.0986,41300.0
2010-09-09 12:45:00,34.09,34.09,34.06,34.06,53400.0,27.0986,27.0986,27.0748,27.0748,53400.0
2010-09-09 12:50:00,34.06,34.07,34.06,34.06,55700.0,27.0748,27.0828,27.0748,27.0748,55700.0
2010-09-09 12:55:00,34.08,34.09,34.0,34.0,65800.0,27.0907,27.0986,27.0271,27.0271,65800.0
2010-09-09 13:00:00,34.0,34.01,33.99,34.0,83100.0,27.0271,27.0351,27.0192,27.0271,83100.0
2010-09-09 13:05:00,34.01,34.01,33.99,33.99,63100.0,27.0351,27.0351,27.0192,27.0192,63100.0
2010-09-09 13:10:00,34.0,34.0,33.94,33.94,95300.0,27.0271,27.0271,26.9794,26.9794,95300.0
2010-09-09 13:15:00,33.93,34.0,33.93,33.99,57500.0,26.9715,27.0271,26.9715,27.0192,57500.0
2010-09-09 13:20:00,33.99,34.01,33.98,33.99,56800.0,27.0192,27.0351,27.0112,27.0192,56800.0
2010-09-09 13:25:00,34.0,34.0,33.97,33.98,28500.0,27.0271,27.0271,27.0033,27.0112,28500.0
2010-09-09 13:30:00,33.97,34.0,33.94,33.95,69500.0,27.0033,27.0271,26.9794,26.9874,69500.0
2010-09-09 13:35:00,33.96,34.01,33.96,33.99,66900.0,26.9953,27.0351,26.9953,27.0192,66900.0
2010-09-09 13:40:00,33.99,34.01,33.98,33.99,85800.0,27.0192,27.0351,27.0112,27.0192,85800.0
2010-09-09 13:45:00,33.99,34.03,33.98,34.01,145500.0,27.0192,27.051,27.0112,27.0351,145500.0
2010-09-09 13:50:00,34.01,34.02,34.0,34.01,57300.0,27.0351,27.043,27.0271,27.0351,57300.0
2010-09-09 13:55:00,34.02,34.02,33.94,33.98,102900.0,27.043,27.043,26.9794,27.0112,102900.0
2010-09-09 14:00:00,33.97,34.01,33.97,34.01,45900.0,27.0033,27.0351,27.0033,27.0351,45900.0
2010-09-09 14:05:00,34.01,34.03,33.99,34.01,49800.0,27.0351,27.051,27.0192,27.0351,49800.0
2010-09-09 14:10:00,34.01,34.02,33.96,33.99,56000.0,27.0351,27.043,26.9953,27.0192,56000.0
2010-09-09 14:15:00,33.99,34.01,33.98,34.0,51100.0,27.0192,27.0351,27.0112,27.0271,51100.0
2010-09-09 14:20:00,34.0,34.01,33.99,33.99,53400.0,27.0271,27.0351,27.0192,27.0192,53400.0
2010-09-09 14:25:00,34.0,34.02,33.98,33.99,54300.0,27.0271,27.043,27.0112,27.0192,54300.0
2010-09-09 14:30:00,33.98,34.03,33.98,34.02,48600.0,27.0112,27.051,27.0112,27.043,48600.0
2010-09-09 14:35:00,34.03,34.05,33.99,34.01,94900.0,27.051,27.0669,27.0192,27.0351,94900.0
2010-09-09 14:40:00,34.01,34.04,34.01,34.02,47200.0,27.0351,27.0589,27.0351,27.043,47200.0
2010-09-09 14:45:00,34.02,34.11,34.02,34.1,59800.0,27.043,27.1145,27.043,27.1066,59800.0
2010-09-09 14:50:00,34.1,34.11,34.08,34.08,48300.0,27.1066,27.1145,27.0907,27.0907,48300.0
2010-09-09 14:55:00,34.09,34.14,34.08,34.14,33300.0,27.0986,27.1384,27.0907,27.1384,33300.0
2010-09-09 15:00:00,34.13,34.15,34.11,34.11,75400.0,27.1304,27.1463,27.1145,27.1145,75400.0
2010-09-09 15:05:00,34.12,34.16,34.11,34.15,90800.0,27.1225,27.1543,27.1145,27.1463,90800.0
2010-09-09 15:10:00,34.16,34.17,34.14,34.14,99000.0,27.1543,27.1622,27.1384,27.1384,99000.0
2010-09-09 15:15:00,34.14,34.17,34.11,34.11,140400.0,27.1384,27.1622,27.1145,27.1145,140400.0
2010-09-09 15:20:00,34.11,34.14,34.09,34.12,75100.0,27.1145,27.1384,27.0986,27.1225,75100.0
2010-09-09 15:25:00,34.12,34.15,34.08,34.08,132300.0,27.1225,27.1463,27.0907,27.0907,132300.0
2010-09-09 15:30:00,34.09,34.1,34.09,34.09,84300.0,27.0986,27.1066,27.0986,27.0986,84300.0
2010-09-09 15:35:00,34.1,34.1,34.09,34.09,130500.0,27.1066,27.1066,27.0986,27.0986,130500.0
2010-09-09 15:40:00,34.1,34.11,34.05,34.05,176700.0,27.1066,27.1145,27.0669,27.0669,176700.0
2010-09-09 15:45:00,34.05,34.05,34.0,34.0,328400.0,27.0669,27.0669,27.0271,27.0271,328400.0
2010-09-09 15:50:00,34.01,34.04,34.0,34.01,187300.0,27.0351,27.0589,27.0271,27.0351,187300.0
2010-09-09 15:55:00,34.01,34.05,34.01,34.03,301900.0,27.0351,27.0669,27.0351,27.051,301900.0
2010-09-10 09:30:00,33.99,33.99,33.92,33.92,72800.0,27.1171,27.1171,27.0612,27.0612,72800.0
2010-09-10 09:35:00,33.91,34.08,33.87,34.06,118900.0,27.0533,27.1889,27.0213,27.1729,118900.0
2010-09-10 09:40:00,34.06,34.13,33.99,34.08,72500.0,27.1729,27.2288,27.1171,27.1889,72500.0
2010-09-10 09:45:00,34.08,34.09,33.99,34.01,155600.0,27.1889,27.1969,27.1171,27.133,155600.0
2010-09-10 09:50:00,34.01,34.04,33.92,34.02,137900.0,27.133,27.157,27.0612,27.141,137900.0
2010-09-10 09:55:00,34.03,34.11,34.03,34.06,95400.0,27.149,27.2128,27.149,27.1729,95400.0
2010-09-10 10:00:00,34.06,34.07,33.95,33.97,256600.0,27.1729,27.1809,27.0852,27.1011,256600.0
2010-09-10 10:05:00,33.97,33.97,33.8,33.85,247100.0,27.1011,27.1011,26.9655,27.0054,247100.0
2010-09-10 10:10:00,33.84,33.87,33.83,33.85,214000.0,26.9974,27.0213,26.9894,27.0054,214000.0
2010-09-10 10:15:00,33.85,33.87,33.83,33.87,98600.0,27.0054,27.0213,26.9894,27.0213,98600.0
2010-09-10 10:20:00,33.86,33.92,33.86,33.91,76200.0,27.0134,27.0612,27.0134,27.0533,76200.0
2010-09-10 10:25:00,33.92,33.98,33.89,33.97,279900.0,27.0612,27.1091,27.0373,27.1011,279900.0
2010-09-10 10:30:00,33.98,34.0,33.91,34.0,187100.0,27.1091,27.1251,27.0533,27.1251,187100.0
2010-09-10 10:35:00,33.99,34.05,33.99,34.04,90400.0,27.1171,27.1649,27.1171,27.157,90400.0
2010-09-10 10:40:00,34.04,34.1,34.04,34.1,79100.0,27.157,27.2048,27.157,27.2048,79100.0
2010-09-10 10:45:00,34.09,34.13,34.06,34.11,80300.0,27.1969,27.2288,27.1729,27.2128,80300.0
2010-09-10 10:50:00,34.12,34.21,34.1,34.2,87200.0,27.2208,27.2926,27.2048,27.2846,87200.0
2010-09-10 10:55:00,34.2,34.28,34.2,34.28,95700.0,27.2846,27.3484,27.2846,27.3484,95700.0
2010-09-10 11:00:00,34.28,34.3,34.26,34.29,147800.0,27.3484,27.3644,27.3325,27.3564,147800.0
2010-09-10 11:05:00,34.28,34.36,34.28,34.35,115200.0,27.3484,27.4123,27.3484,27.4043,115200.0
2010-09-10 11:10:00,34.36,34.36,34.35,34.36,62900.0,27.4123,27.4123,27.4043,27.4123,62900.0
2010-09-10 11:15:00,34.35,34.36,34.34,34.35,120100.0,27.4043,27.4123,27.3963,27.4043,120100.0
2010-09-10 11:20:00,34.36,34.36,34.35,34.36,75900.0,27.4123,27.4123,27.4043,27.4123,75900.0
2010-09-10 11:25:00,34.35,34.36,34.35,34.36,74700.0,27.4043,27.4123,27.4043,27.4123,74700.0
2010-09-10 11:30:00,34.36,34.36,34.35,34.36,63300.0,27.4123,27.4123,27.4043,27.4123,63300.0
2010-09-10 11:35:00,34.35,34.43,34.34,34.37,246300.0,27.4043,27.4681,27.3963,27.4202,246300.0
2010-09-10 11:40:00,34.37,34.39,34.34,34.35,80300.0,27.4202,27.4362,27.3963,27.4043,80300.0
2010-09-10 11:45:00,34.35,34.37,34.33,34.33,97000.0,27.4043,27.4202,27.3883,27.3883,97000.0
2010-09-10 11:50:00,34.33,34.34,34.27,34.28,62900.0,27.3883,27.3963,27.3405,27.3484,62900.0
2010-09-10 11:55:00,34.28,34.28,34.23,34.24,101200.0,27.3484,27.3484,27.3086,27.3165,101200.0
2010-09-10 12:00:00,34.24,34.24,34.19,34.23,100800.0,27.3165,27.3165,27.2766,27.3086,100800.0
2010-09-10 12:05:00,34.24,34.26,34.22,34.25,88300.0,27.3165,27.3325,27.3006,27.3245,88300.0
2010-09-10 12:10:00,34.24,34.3,34.24,34.27,65700.0,27.3165,27.3644,27.3165,27.3405,65700.0
2010-09-10 12:15:00,34.27,34.33,34.27,34.33,37400.0,27.3405,27.3883,27.3405,27.3883,37400.0
2010-09-10 12:20:00,34.32,34.35,34.31,34.35,35500.0,27.3804,27.4043,27.3724,27.4043,35500.0
2010-09-10 12:25:00,34.35,34.37,34.34,34.36,29800.0,27.4043,27.4202,27.3963,27.4123,29800.0
2010-09-10 12:30:00,34.36,34.41,34.35,34.41,76400.0,27.4123,27.4522,27.4043,27.4522,76400.0
2010-09-10 12:35:00,34.4,34.47,34.39,34.47,90900.0,27.4442,27.5,27.4362,27.5,90900.0
2010-09-10 12:40:00,34.47,34.48,34.43,34.48,191800.0,27.5,27.508,27.4681,27.508,191800.0
2010-09-10 12:45:00,34.48,34.49,34.41,34.47,103600.0,27.508,27.516,27.4522,27.5,103600.0
2010-09-10 12:50:00,34.47,34.5,34.47,34.5,90200.0,27.5,27.524,27.5,27.524,90200.0
2010-09-10 12:55:00,34.5,34.55,34.5,34.52,86800.0,27.524,27.5638,27.524,27.5399,86800.0
2010-09-10 13:00:00,34.51,34.52,34.49,34.5,106300.0,27.5319,27.5399,27.516,27.524,106300.0
2010-09-10 13:05:00,34.5,34.56,34.5,34.56,74000.0,27.524,27.5718,27.524,27.5718,74000.0
2010-09-10 13:10:00,34.56,34.56,34.49,34.5,89200.0,27.5718,27.5718,27.516,27.524,89200.0
2010-09-10 13:15:00,34.49,34.52,34.49,34.51,38300.0,27.516,27.5399,27.516,27.5319,38300.0
2010-09-10 13:20:00,34.52,34.54,34.51,34.53,26000.0,27.5399,27.5559,27.5319,27.5479,26000.0
2010-09-10 13:25:00,34.52,34.53,34.5,34.51,50500.0,27.5399,27.5479,27.524,27.5319,50500.0
2010-09-10 13:30:00,34.51,34.52,34.5,34.51,69800.0,27.5319,27.5399,27.524,27.5319,69800.0
2010-09-10 13:35:00,34.51,34.52,34.5,34.5,51400.0,27.5319,27.5399,27.524,27.524,51400.0
2010-09-10 13:40:00,34.5,34.5,34.4,34.42,72000.0,27.524,27.524,27.4442,27.4601,72000.0
2010-09-10 13:45:00,34.42,34.42,34.4,34.4,53800.0,27.4601,27.4601,27.4442,27.4442,53800.0
2010-09-10 13:50:00,34.4,34.47,34.36,34.47,86000.0,27.4442,27.5,27.4123,27.5,86000.0
2010-09-10 13:55:00,34.47,34.55,34.46,34.54,49700.0,27.5,27.5638,27.492,27.5559,49700.0
2010-09-10 14:00:00,34.54,34.55,34.49,34.54,70200.0,27.5559,27.5638,27.516,27.5559,70200.0
2010-09-10 14:05:00,34.54,34.58,34.51,34.51,77600.0,27.5559,27.5878,27.5319,27.5319,77600.0
2010-09-10 14:10:00,34.52,34.52,34.49,34.5,50500.0,27.5399,27.5399,27.516,27.524,50500.0
2010-09-10 14:15:00,34.5,34.53,34.49,34.5,43800.0,27.524,27.5479,27.516,27.524,43800.0
2010-09-10 14:20:00,34.5,34.55,34.49,34.55,64300.0,27.524,27.5638,27.516,27.5638,64300.0
2010-09-10 14:25:00,34.55,34.63,34.54,34.62,63000.0,27.5638,27.6277,27.5559,27.6197,63000.0
2010-09-10 14:30:00,34.61,34.62,34.6,34.61,61800.0,27.6117,27.6197,27.6037,27.6117,61800.0
2010-09-10 14:35:00,34.62,34.64,34.61,34.63,60100.0,27.6197,27.6356,27.6117,27.6277,60100.0
2010-09-10 14:40:00,34.63,34.64,34.56,34.61,73200.0,27.6277,27.6356,27.5718,27.6117,73200.0
2010-09-10 14:45:00,34.62,34.62,34.53,34.53,51400.0,27.6197,27.6197,27.5479,27.5479,51400.0
2010-09-10 14:50:00,34.53,34.53,34.49,34.51,59100.0,27.5479,27.5479,27.516,27.5319,59100.0
2010-09-10 14:55:00,34.51,34.55,34.5,34.52,75300.0,27.5319,27.5638,27.524,27.5399,75300.0
2010-09-10 15:00:00,34.53,34.56,34.52,34.55,85700.0,27.5479,27.5718,27.5399,27.5638,85700.0
2010-09-10 15:05:00,34.55,34.57,34.54,34.55,66900.0,27.5638,27.5798,27.5559,27.5638,66900.0
2010-09-10 15:10:00,34.56,34.57,34.54,34.56,86300.0,27.5718,27.5798,27.5559,27.5718,86300.0
2010-09-10 15:15:00,34.56,34.56,34.53,34.54,113400.0,27.5718,27.5718,27.5479,27.5559,113400.0
2010-09-10 15:20:00,34.53,34.54,34.5,34.5,84900.0,27.5479,27.5559,27.524,27.524,84900.0
2010-09-10 15:25:00,34.51,34.51,34.5,34.51,135700.0,27.5319,27.5319,27.524,27.5319,135700.0
2010-09-10 15:30:00,34.5,34.56,34.5,34.56,130700.0,27.524,27.5718,27.524,27.5718,130700.0
2010-09-10 15:35:00,34.56,34.6,34.55,34.59,203700.0,27.5718,27.6037,27.5638,27.5958,203700.0
2010-09-10 15:40:00,34.58,34.59,34.54,34.56,227800.0,27.5878,27.5958,27.5559,27.5718,227800.0
2010-09-10 15:45:00,34.55,34.55,34.5,34.52,270900.0,27.5638,27.5638,27.524,27.5399,270900.0
2010-09-10 15:50:00,34.51,34.52,34.47,34.49,360500.0,27.5319,27.5399,27.5,27.516,360500.0
2010-09-10 15:55:00,34.48,34.51,34.44,34.51,518800.0,27.508,27.5319,27.4761,27.5319,518800.0
2010-09-13 09:30:00,34.79,34.95,34.67,34.94,177300.0,27.7553,27.883,27.6596,27.875,177300.0
2010-09-13 09:35:00,34.95,35.2,34.9,35.19,241400.0,27.883,28.0824,27.8431,28.0744,241400.0
2010-09-13 09:40:00,35.2,35.27,35.14,35.15,128800.0,28.0824,28.1383,28.0345,28.0425,128800.0
2010-09-13 09:45:00,35.14,35.16,34.95,35.0,210000.0,28.0345,28.0505,27.883,27.9229,210000.0
2010-09-13 09:50:00,35.01,35.17,35.01,35.16,68000.0,27.9308,28.0585,27.9308,28.0505,68000.0
2010-09-13 09:55:00,35.16,35.17,35.02,35.04,119400.0,28.0505,28.0585,27.9388,27.9548,119400.0
2010-09-13 10:00:00,35.04,35.06,34.94,35.0,225800.0,27.9548,27.9707,27.875,27.9229,225800.0
2010-09-13 10:05:00,35.0,35.03,34.96,35.02,147900.0,27.9229,27.9468,27.8909,27.9388,147900.0
2010-09-13 10:10:00,35.02,35.11,35.02,35.1,81100.0,27.9388,28.0106,27.9388,28.0026,81100.0
2010-09-13 10:15:00,35.1,35.11,35.03,35.09,80700.0,28.0026,28.0106,27.9468,27.9947,80700.0
2010-09-13 10:20:00,35.09,35.14,35.06,35.14,135400.0,27.9947,28.0345,27.9707,28.0345,135400.0
2010-09-13 10:25:00,35.14,35.2,35.14,35.2,159700.0,28.0345,28.0824,28.0345,28.0824,159700.0
2010-09-13 10:30:00,35.2,35.23,35.19,35.2,177500.0,28.0824,28.1063,28.0744,28.0824,177500.0
2010-09-13 10:35:00,35.2,35.23,35.19,35.21,148100.0,28.0824,28.1063,28.0744,28.0904,148100.0
2010-09-13 10:40:00,35.2,35.22,35.19,35.19,59000.0,28.0824,28.0984,28.0744,28.0744,59000.0
2010-09-13 10:45:00,35.19,35.26,35.18,35.26,84100.0,28.0744,28.1303,28.0665,28.1303,84100.0
2010-09-13 10:50:00,35.25,35.26,35.18,35.18,168900.0,28.1223,28.1303,28.0665,28.0665,168900.0
2010-09-13 10:55:00,35.18,35.22,35.18,35.22,76300.0,28.0665,28.0984,28.0665,28.0984,76300.0
2010-09-13 11:00:00,35.21,35.25,35.2,35.25,74100.0,28.0904,28.1223,28.0824,28.1223,74100.0
2010-09-13 11:05:00,35.25,35.26,35.22,35.23,46300.0,28.1223,28.1303,28.0984,28.1063,46300.0
2010-09-13 11:10:00,35.23,35.26,35.23,35.25,69300.0,28.1063,28.1303,28.1063,28.1223,69300.0
2010-09-13 11:15:00,35.24,35.26,35.24,35.26,86300.0,28.1143,28.1303,28.1143,28.1303,86300.0
2010-09-13 11:20:00,35.26,35.26,35.25,35.25,58200.0,28.1303,28.1303,28.1223,28.1223,58200.0
2010-09-13 11:25:00,35.26,35.28,35.25,35.26,64800.0,28.1303,28.1462,28.1223,28.1303,64800.0
2010-09-13 11:30:00,35.25,35.26,35.19,35.21,135100.0,28.1223,28.1303,28.0744,28.0904,135100.0
2010-09-13 11:35:00,35.21,35.22,35.13,35.13,107300.0,28.0904,28.0984,28.0266,28.0266,107300.0
2010-09-13 11:40:00,35.14,35.14,35.04,35.04,57900.0,28.0345,28.0345,27.9548,27.9548,57900.0
2010-09-13 11:45:00,35.03,35.05,35.02,35.05,40400.0,27.9468,27.9627,27.9388,27.9627,40400.0
2010-09-13 11:50:00,35.05,35.08,35.04,35.05,32600.0,27.9627,27.9867,27.9548,27.9627,32600.0
2010-09-13 11:55:00,35.05,35.11,35.05,35.11,29500.0,27.9627,28.0106,27.9627,28.0106,29500.0
2010-09-13 12:00:00,35.1,35.1,35.02,35.03,32800.0,28.0026,28.0026,27.9388,27.9468,32800.0
2010-09-13 12:05:00,35.02,35.03,34.96,34.96,31900.0,27.9388,27.9468,27.8909,27.8909,31900.0
2010-09-13 12:10:00,34.96,34.99,34.96,34.97,41800.0,27.8909,27.9149,27.8909,27.8989,41800.0
2010-09-13 12:15:00,34.97,34.97,34.9,34.95,30200.0,27.8989,27.8989,27.8431,27.883,30200.0
2010-09-13 12:20:00,34.95,34.95,34.82,34.86,42000.0,27.883,27.883,27.7793,27.8112,42000.0
2010-09-13 12:25:00,34.87,34.9,34.84,34.84,31400.0,27.8191,27.8431,27.7952,27.7952,31400.0
2010-09-13 12:30:00,34.84,34.89,34.82,34.88,39700.0,27.7952,27.8351,27.7793,27.8271,39700.0
2010-09-13 12:35:00,34.88,34.92,34.88,34.88,40200.0,27.8271,27.859,27.8271,27.8271,40200.0
2010-09-13 12:40:00,34.89,34.95,34.89,34.95,28400.0,27.8351,27.883,27.8351,27.883,28400.0
2010-09-13 12:45:00,34.95,34.95,34.87,34.89,40300.0,27.883,27.883,27.8191,27.8351,40300.0
2010-09-13 12:50:00,34.9,34.9,34.82,34.83,35300.0,27.8431,27.8431,27.7793,27.7872,35300.0
2010-09-13 12:55:00,34.82,34.88,34.82,34.88,41600.0,27.7793,27.8271,27.7793,27.8271,41600.0
2010-09-13 13:00:00,34.89,34.94,34.89,34.92,24500.0,27.8351,27.875,27.8351,27.859,24500.0
2010-09-13 13:05:00,34.92,34.92,34.9,34.91,20000.0,27.859,27.859,27.8431,27.8511,20000.0
2010-09-13 13:10:00,34.91,34.92,34.89,34.89,33700.0,27.8511,27.859,27.8351,27.8351,33700.0
2010-09-13 13:15:00,34.89,34.89,34.85,34.85,20300.0,27.8351,27.8351,27.8032,27.8032,20300.0
2010-09-13 13:20:00,34.86,34.96,34.85,34.93,50300.0,27.8112,27.8909,27.8032,27.867,50300.0
2010-09-13 13:25:00,34.94,34.97,34.93,34.95,25200.0,27.875,27.8989,27.867,27.883,25200.0
2010-09-13 13:30:00,34.94,34.96,34.94,34.95,13700.0,27.875,27.8909,27.875,27.883,13700.0
2010-09-13 13:35:00,34.95,34.96,34.93,34.93,19800.0,27.883,27.8909,27.867,27.867,19800.0
2010-09-13 13:40:00,34.93,34.93,34.9,34.9,10000.0,27.867,27.867,27.8431,27.8431,10000.0
2010-09-13 13:45:00,34.9,34.95,34.9,34.95,29400.0,27.8431,27.883,27.8431,27.883,29400.0
2010-09-13 13:50:00,34.94,34.94,34.89,34.9,25400.0,27.875,27.875,27.8351,27.8431,25400.0
2010-09-13 13:55:00,34.91,34.91,34.84,34.84,28900.0,27.8511,27.8511,27.7952,27.7952,28900.0
2010-09-13 14:00:00,34.84,34.85,34.79,34.8,83400.0,27.7952,27.8032,27.7553,27.7633,83400.0
2010-09-13 14:05:00,34.81,34.81,34.74,34.8,58600.0,27.7713,27.7713,27.7154,27.7633,58600.0
2010-09-13 14:10:00,34.8,34.8,34.72,34.72,100000.0,27.7633,27.7633,27.6995,27.6995,100000.0
2010-09-13 14:15:00,34.72,34.72,34.67,34.69,83100.0,27.6995,27.6995,27.6596,27.6755,83100.0
2010-09-13 14:20:00,34.69,34.7,34.67,34.68,26700.0,27.6755,27.6835,27.6596,27.6676,26700.0
2010-09-13 14:25:00,34.67,34.73,34.67,34.72,99300.0,27.6596,27.7075,27.6596,27.6995,99300.0
2010-09-13 14:30:00,34.73,34.73,34.69,34.7,78900.0,27.7075,27.7075,27.6755,27.6835,78900.0
2010-09-13 14:35:00,34.69,34.7,34.68,34.69,28800.0,27.6755,27.6835,27.6676,27.6755,28800.0
2010-09-13 14:40:00,34.68,34.69,34.67,34.68,54500.0,27.6676,27.6755,27.6596,27.6676,54500.0
2010-09-13 14:45:00,34.68,34.75,34.67,34.73,41000.0,27.6676,27.7234,27.6596,27.7075,41000.0
2010-09-13 14:50:00,34.73,34.76,34.71,34.73,135000.0,27.7075,27.7314,27.6915,27.7075,135000.0
2010-09-13 14:55:00,34.73,34.8,34.73,34.8,39700.0,27.7075,27.7633,27.7075,27.7633,39700.0
2010-09-13 15:00:00,34.8,34.81,34.79,34.79,48600.0,27.7633,27.7713,27.7553,27.7553,48600.0
2010-09-13 15:05:00,34.79,34.8,34.71,34.72,65000.0,27.7553,27.7633,27.6915,27.6995,65000.0
2010-09-13 15:10:00,34.72,34.75,34.7,34.75,76100.0,27.6995,27.7234,27.6835,27.7234,76100.0
2010-09-13 15:15:00,34.75,34.81,34.74,34.79,45000.0,27.7234,27.7713,27.7154,27.7553,45000.0
2010-09-13 15:20:00,34.8,34.83,34.8,34.83,58500.0,27.7633,27.7872,27.7633,27.7872,58500.0
2010-09-13 15:25:00,34.83,34.87,34.8,34.8,83300.0,27.7872,27.8191,27.7633,27.7633,83300.0
2010-09-13 15:30:00,34.8,34.81,34.77,34.78,78500.0,27.7633,27.7713,27.7394,27.7473,78500.0
2010-09-13 15:35:00,34.77,34.83,34.77,34.79,160100.0,27.7394,27.7872,27.7394,27.7553,160100.0
2010-09-13 15:40:00,34.79,34.79,34.78,34.78,113400.0,27.7553,27.7553,27.7473,27.7473,113400.0
2010-09-13 15:45:00,34.79,34.8,34.78,34.79,146900.0,27.7553,27.7633,27.7473,27.7553,146900.0
2010-09-13 15:50:00,34.79,34.81,34.78,34.8,233000.0,27.7553,27.7713,27.7473,27.7633,233000.0
2010-09-13 15:55:00,34.8,34.8,34.72,34.73,494600.0,27.7633,27.7633,27.6995,27.7075,494600.0
2010-09-14 09:30:00,34.01,34.38,33.98,34.32,348100.0,27.133,27.4282,27.1091,27.3804,348100.0
2010-09-14 09:35:00,34.33,34.63,34.19,34.53,133000.0,27.3883,27.6277,27.2766,27.5479,133000.0
2010-09-14 09:40:00,34.53,34.55,34.3,34.47,445200.0,27.5479,27.5638,27.3644,27.5,445200.0
2010-09-14 09:45:00,34.47,34.51,34.37,34.44,192300.0,27.5,27.5319,27.4202,27.4761,192300.0
2010-09-14 09:50:00,34.43,34.45,34.33,34.4,133400.0,27.4681,27.4841,27.3883,27.4442,133400.0
2010-09-14 09:55:00,34.39,34.4,34.32,34.35,54200.0,27.4362,27.4442,27.3804,27.4043,54200.0
2010-09-14 10:00:00,34.34,34.46,34.28,34.42,82200.0,27.3963,27.492,27.3484,27.4601,82200.0
2010-09-14 10:05:00,34.42,34.42,34.3,34.33,49000.0,27.4601,27.4601,27.3644,27.3883,49000.0
2010-09-14 10:10:00,34.34,34.39,34.34,34.39,77500.0,27.3963,27.4362,27.3963,27.4362,77500.0
2010-09-14 10:15:00,34.38,34.39,34.31,34.31,66600.0,27.4282,27.4362,27.3724,27.3724,66600.0
2010-09-14 10:20:00,34.32,34.32,34.21,34.24,107600.0,27.3804,27.3804,27.2926,27.3165,107600.0
2010-09-14 10:25:00,34.24,34.3,34.24,34.26,89200.0,27.3165,27.3644,27.3165,27.3325,89200.0
2010-09-14 10:30:00,34.26,34.31,34.25,34.27,223200.0,27.3325,27.3724,27.3245,27.3405,223200.0
2010-09-14 10:35:00,34.27,34.31,34.25,34.3,107600.0,27.3405,27.3724,27.3245,27.3644,107600.0
2010-09-14 10:40:00,34.3,34.3,34.23,34.26,93100.0,27.3644,27.3644,27.3086,27.3325,93100.0
2010-09-14 10:45:00,34.26,34.39,34.24,34.36,121000.0,27.3325,27.4362,27.3165,27.4123,121000.0
2010-09-14 10:50:00,34.36,34.36,34.29,34.35,64300.0,27.4123,27.4123,27.3564,27.4043,64300.0
2010-09-14 10:55:00,34.35,34.38,34.34,34.36,38800.0,27.4043,27.4282,27.3963,27.4123,38800.0
2010-09-14 11:00:00,34.36,34.36,34.32,34.34,72800.0,27.4123,27.4123,27.3804,27.3963,72800.0
2010-09-14 11:05:00,34.34,34.4,34.32,34.37,92200.0,27.3963,27.4442,27.3804,27.4202,92200.0
2010-09-14 11:10:00,34.37,34.42,34.33,34.42,192600.0,27.4202,27.4601,27.3883,27.4601,192600.0
2010-09-14 11:15:00,34.42,34.54,34.39,34.5,82700.0,27.4601,27.5559,27.4362,27.524,82700.0
2010-09-14 11:20:00,34.5,34.56,34.5,34.53,78300.0,27.524,27.5718,27.524,27.5479,78300.0
2010-09-14 11:25:00,34.53,34.61,34.52,34.6,156400.0,27.5479,27.6117,27.5399,27.6037,156400.0
2010-09-14 11:30:00,34.6,34.65,34.6,34.61,188200.0,27.6037,27.6436,27.6037,27.6117,188200.0
2010-09-14 11:35:00,34.61,34.62,34.6,34.61,239200.0,27.6117,27.6197,27.6037,27.6117,239200.0
2010-09-14 11:40:00,34.62,34.7,34.59,34.69,469300.0,27.6197,27.6835,27.5958,27.6755,469300.0
2010-09-14 11:45:00,34.69,34.71,34.65,34.7,57600.0,27.6755,27.6915,27.6436,27.6835,57600.0
2010-09-14 11:50:00,34.7,34.82,34.69,34.78,331100.0,27.6835,27.7793,27.6755,27.7473,331100.0
2010-09-14 11:55:00,34.77,34.81,34.74,34.78,68700.0,27.7394,27.7713,27.7154,27.7473,68700.0
2010-09-14 12:00:00,34.78,34.9,34.77,34.83,184700.0,27.7473,27.8431,27.7394,27.7872,184700.0
2010-09-14 12:05:00,34.83,34.86,34.83,34.83,63200.0,27.7872,27.8112,27.7872,27.7872,63200.0
2010-09-14 12:10:00,34.83,34.89,34.83,34.85,55900.0,27.7872,27.8351,27.7872,27.8032,55900.0
2010-09-14 12:15:00,34.85,34.91,34.84,34.9,62800.0,27.8032,27.8511,27.7952,27.8431,62800.0
2010-09-14 12:20:00,34.9,34.94,34.9,34.93,50000.0,27.8431,27.875,27.8431,27.867,50000.0
2010-09-14 12:25:00,34.92,34.97,34.92,34.95,86200.0,27.859,27.8989,27.859,27.883,86200.0
2010-09-14 12:30:00,34.94,34.98,34.94,34.95,67400.0,27.875,27.9069,27.875,27.883,67400.0
2010-09-14 12:35:00,34.94,34.95,34.94,34.94,77000.0,27.875,27.883,27.875,27.875,77000.0
2010-09-14 12:40:00,34.94,34.95,34.9,34.91,59500.0,27.875,27.883,27.8431,27.8511,59500.0
2010-09-14 12:45:00,34.91,34.91,34.85,34.85,16600.0,27.8511,27.8511,27.8032,27.8032,16600.0
2010-09-14 12:50:00,34.86,34.93,34.85,34.88,55600.0,27.8112,27.867,27.8032,27.8271,55600.0
2010-09-14 12:55:00,34.88,34.89,34.85,34.88,113200.0,27.8271,27.8351,27.8032,27.8271,113200.0
2010-09-14 13:00:00,34.88,34.94,34.87,34.94,48200.0,27.8271,27.875,27.8191,27.875,48200.0
2010-09-14 13:05:00,34.93,34.94,34.91,34.94,31100.0,27.867,27.875,27.8511,27.875,31100.0
2010-09-14 13:10:00,34.93,34.99,34.93,34.99,88700.0,27.867,27.9149,27.867,27.9149,88700.0
2010-09-14 13:15:00,34.99,35.0,34.98,34.99,56600.0,27.9149,27.9229,27.9069,27.9149,56600.0
2010-09-14 13:20:00,34.98,34.99,34.97,34.99,65400.0,27.9069,27.9149,27.8989,27.9149,65400.0
2010-09-14 13:25:00,34.99,35.0,34.94,34.98,80700.0,27.9149,27.9229,27.875,27.9069,80700.0
2010-09-14 13:30:00,34.97,34.99,34.95,34.96,43200.0,27.8989,27.9149,27.883,27.8909,43200.0
2010-09-14 13:35:00,34.95,34.99,34.94,34.95,50800.0,27.883,27.9149,27.875,27.883,50800.0
2010-09-14 13:40:00,34.95,34.95,34.92,34.94,36900.0,27.883,27.883,27.859,27.875,36900.0
2010-09-14 13:45:00,34.93,34.93,34.88,34.92,61100.0,27.867,27.867,27.8271,27.859,61100.0
2010-09-14 13:50:00,34.92,34.97,34.91,34.93,55200.0,27.859,27.8989,27.8511,27.867,55200.0
2010-09-14 13:55:00,34.93,34.96,34.89,34.96,61100.0,27.867,27.8909,27.8351,27.8909,61100.0
2010-09-14 14:00:00,34.96,34.99,34.92,34.97,30600.0,27.8909,27.9149,27.859,27.8989,30600.0
2010-09-14 14:05:00,34.97,34.97,34.92,34.97,26500.0,27.8989,27.8989,27.859,27.8989,26500.0
2010-09-14 14:10:00,34.96,34.97,34.94,34.95,24900.0,27.8909,27.8989,27.875,27.883,24900.0
2010-09-14 14:15:00,34.95,34.96,34.9,34.9,32000.0,27.883,27.8909,27.8431,27.8431,32000.0
2010-09-14 14:20:00,34.9,34.92,34.86,34.87,48000.0,27.8431,27.859,27.8112,27.8191,48000.0
2010-09-14 14:25:00,34.87,34.88,34.84,34.86,41800.0,27.8191,27.8271,27.7952,27.8112,41800.0
2010-09-14 14:30:00,34.85,34.87,34.82,34.83,57900.0,27.8032,27.8191,27.7793,27.7872,57900.0
2010-09-14 14:35:00,34.83,34.85,34.81,34.83,107700.0,27.7872,27.8032,27.7713,27.7872,107700.0
2010-09-14 14:40:00,34.84,34.85,34.81,34.82,47000.0,27.7952,27.8032,27.7713,27.7793,47000.0
2010-09-14 14:45:00,34.83,34.83,34.79,34.8,172200.0,27.7872,27.7872,27.7553,27.7633,172200.0
2010-09-14 14:50:00,34.8,34.83,34.77,34.8,145700.0,27.7633,27.7872,27.7394,27.7633,145700.0
2010-09-14 14:55:00,34.8,34.81,34.77,34.77,53300.0,27.7633,27.7713,27.7394,27.7394,53300.0
2010-09-14 15:00:00,34.78,34.8,34.76,34.8,84300.0,27.7473,27.7633,27.7314,27.7633,84300.0
2010-09-14 15:05:00,34.79,34.83,34.79,34.79,55700.0,27.7553,27.7872,27.7553,27.7553,55700.0
2010-09-14 15:10:00,34.8,34.81,34.77,34.77,57300.0,27.7633,27.7713,27.7394,27.7394,57300.0
2010-09-14 15:15:00,34.78,34.78,34.72,34.75,90500.0,27.7473,27.7473,27.6995,27.7234,90500.0
2010-09-14 15:20:00,34.75,34.82,34.74,34.8,75900.0,27.7234,27.7793,27.7154,27.7633,75900.0
2010-09-14 15:25:00,34.79,34.83,34.79,34.83,44100.0,27.7553,27.7872,27.7553,27.7872,44100.0
2010-09-14 15:30:00,34.83,34.88,34.82,34.87,65300.0,27.7872,27.8271,27.7793,27.8191,65300.0
2010-09-14 15:35:00,34.88,34.92,34.87,34.89,91100.0,27.8271,27.859,27.8191,27.8351,91100.0
2010-09-14 15:40:00,34.88,34.89,34.77,34.77,133600.0,27.8271,27.8351,27.7394,27.7394,133600.0
2010-09-14 15:45:00,34.78,34.8,34.73,34.78,176000.0,27.7473,27.7633,27.7075,27.7473,176000.0
2010-09-14 15:50:00,34.77,34.78,34.68,34.69,194100.0,27.7394,27.7473,27.6676,27.6755,194100.0
2010-09-14 15:55:00,34.68,34.69,34.61,34.61,423200.0,27.6676,27.6755,27.6117,27.6117,423200.0
2010-09-15 09:30:00,34.5,34.6,34.32,34.34,125000.0,27.524,27.6037,27.3804,27.3963,125000.0
2010-09-15 09:35:00,34.34,34.52,34.34,34.49,144300.0,27.3963,27.5399,27.3963,27.516,144300.0
2010-09-15 09:40:00,34.49,34.49,34.33,34.36,75500.0,27.516,27.516,27.3883,27.4123,75500.0
2010-09-15 09:45:00,34.36,34.55,34.34,34.55,58400.0,27.4123,27.5638,27.3963,27.5638,58400.0
2010-09-15 09:50:00,34.55,34.55,34.37,34.39,70400.0,27.5638,27.5638,27.4202,27.4362,70400.0
2010-09-15 09:55:00,34.39,34.4,34.29,34.3,103500.0,27.4362,27.4442,27.3564,27.3644,103500.0
2010-09-15 10:00:00,34.29,34.36,34.2,34.22,338400.0,27.3564,27.4123,27.2846,27.3006,338400.0
2010-09-15 10:05:00,34.22,34.25,34.2,34.21,208900.0,27.3006,27.3245,27.2846,27.2926,208900.0
2010-09-15 10:10:00,34.2,34.25,34.16,34.25,361500.0,27.2846,27.3245,27.2527,27.3245,361500.0
2010-09-15 10:15:00,34.24,34.31,34.24,34.3,151000.0,27.3165,27.3724,27.3165,27.3644,151000.0
2010-09-15 10:20:00,34.29,34.36,34.26,34.34,109900.0,27.3564,27.4123,27.3325,27.3963,109900.0
2010-09-15 10:25:00,34.33,34.33,34.21,34.24,81300.0,27.3883,27.3883,27.2926,27.3165,81300.0
2010-09-15 10:30:00,34.23,34.24,34.11,34.14,174500.0,27.3086,27.3165,27.2128,27.2368,174500.0
2010-09-15 10:35:00,34.14,34.15,33.99,34.09,187400.0,27.2368,27.2447,27.1171,27.1969,187400.0
2010-09-15 10:40:00,34.09,34.16,34.08,34.14,107000.0,27.1969,27.2527,27.1889,27.2368,107000.0
2010-09-15 10:45:00,34.14,34.21,34.13,34.17,96600.0,27.2368,27.2926,27.2288,27.2607,96600.0
2010-09-15 10:50:00,34.17,34.19,34.16,34.16,74800.0,27.2607,27.2766,27.2527,27.2527,74800.0
2010-09-15 10:55:00,34.16,34.17,34.08,34.09,114200.0,27.2527,27.2607,27.1889,27.1969,114200.0
2010-09-15 11:00:00,34.1,34.11,34.06,34.11,149000.0,27.2048,27.2128,27.1729,27.2128,149000.0
2010-09-15 11:05:00,34.11,34.18,34.11,34.18,104400.0,27.2128,27.2687,27.2128,27.2687,104400.0
2010-09-15 11:10:00,34.19,34.19,34.12,34.15,91200.0,27.2766,27.2766,27.2208,27.2447,91200.0
2010-09-15 11:15:00,34.14,34.15,34.1,34.1,73900.0,27.2368,27.2447,27.2048,27.2048,73900.0
2010-09-15 11:20:00,34.11,34.16,34.1,34.13,115600.0,27.2128,27.2527,27.2048,27.2288,115600.0
2010-09-15 11:25:00,34.14,34.14,34.1,34.1,35500.0,27.2368,27.2368,27.2048,27.2048,35500.0
2010-09-15 11:30:00,34.1,34.11,34.08,34.08,129800.0,27.2048,27.2128,27.1889,27.1889,129800.0
2010-09-15 11:35:00,34.08,34.09,34.02,34.02,120300.0,27.1889,27.1969,27.141,27.141,120300.0
2010-09-15 11:40:00,34.03,34.04,33.97,33.97,90600.0,27.149,27.157,27.1011,27.1011,90600.0
2010-09-15 11:45:00,33.97,34.06,33.97,34.06,117000.0,27.1011,27.1729,27.1011,27.1729,117000.0
2010-09-15 11:50:00,34.06,34.12,34.02,34.12,73100.0,27.1729,27.2208,27.141,27.2208,73100.0
2010-09-15 11:55:00,34.12,34.17,34.1,34.12,120400.0,27.2208,27.2607,27.2048,27.2208,120400.0
2010-09-15 12:00:00,34.12,34.23,34.12,34.19,125100.0,27.2208,27.3086,27.2208,27.2766,125100.0
2010-09-15 12:05:00,34.19,34.2,34.13,34.13,157200.0,27.2766,27.2846,27.2288,27.2288,157200.0
2010-09-15 12:10:00,34.13,34.13,34.07,34.07,43200.0,27.2288,27.2288,27.1809,27.1809,43200.0
2010-09-15 12:15:00,34.07,34.15,34.07,34.15,68000.0,27.1809,27.2447,27.1809,27.2447,68000.0
2010-09-15 12:20:00,34.15,34.22,34.14,34.22,51300.0,27.2447,27.3006,27.2368,27.3006,51300.0
2010-09-15 12:25:00,34.22,34.27,34.21,34.24,183500.0,27.3006,27.3405,27.2926,27.3165,183500.0
2010-09-15 12:30:00,34.24,34.28,34.17,34.26,263400.0,27.3165,27.3484,27.2607,27.3325,263400.0
2010-09-15 12:35:00,34.26,34.32,34.25,34.29,196900.0,27.3325,27.3804,27.3245,27.3564,196900.0
2010-09-15 12:40:00,34.28,34.37,34.25,34.37,185400.0,27.3484,27.4202,27.3245,27.4202,185400.0
2010-09-15 12:45:00,34.36,34.37,34.31,34.34,83100.0,27.4123,27.4202,27.3724,27.3963,83100.0
2010-09-15 12:50:00,34.34,34.36,34.32,34.32,70500.0,27.3963,27.4123,27.3804,27.3804,70500.0
2010-09-15 12:55:00,34.32,34.34,34.31,34.32,65200.0,27.3804,27.3963,27.3724,27.3804,65200.0
2010-09-15 13:00:00,34.32,34.35,34.29,34.32,108500.0,27.3804,27.4043,27.3564,27.3804,108500.0
2010-09-15 13:05:00,34.32,34.33,34.3,34.32,54900.0,27.3804,27.3883,27.3644,27.3804,54900.0
2010-09-15 13:10:00,34.33,34.34,34.29,34.29,53600.0,27.3883,27.3963,27.3564,27.3564,53600.0
2010-09-15 13:15:00,34.3,34.41,34.29,34.4,51200.0,27.3644,27.4522,27.3564,27.4442,51200.0
2010-09-15 13:20:00,34.4,34.47,34.39,34.42,201200.0,27.4442,27.5,27.4362,27.4601,201200.0
2010-09-15 13:25:00,34.42,34.44,34.42,34.43,40900.0,27.4601,27.4761,27.4601,27.4681,40900.0
2010-09-15 13:30:00,34.43,34.44,34.39,34.39,124300.0,27.4681,27.4761,27.4362,27.4362,124300.0
2010-09-15 13:35:00,34.4,34.46,34.39,34.44,75500.0,27.4442,27.492,27.4362,27.4761,75500.0
2010-09-15 13:40:00,34.45,34.47,34.43,34.45,51000.0,27.4841,27.5,27.4681,27.4841,51000.0
2010-09-15 13:45:00,34.45,34.45,34.42,34.42,104900.0,27.4841,27.4841,27.4601,27.4601,104900.0
2010-09-15 13:50:00,34.42,34.47,34.42,34.44,75600.0,27.4601,27.5,27.4601,27.4761,75600.0
2010-09-15 13:55:00,34.45,34.47,34.44,34.45,58100.0,27.4841,27.5,27.4761,27.4841,58100.0
2010-09-15 14:00:00,34.44,34.45,34.42,34.42,78600.0,27.4761,27.4841,27.4601,27.4601,78600.0
2010-09-15 14:05:00,34.42,34.45,34.4,34.4,94700.0,27.4601,27.4841,27.4442,27.4442,94700.0
2010-09-15 14:10:00,34.4,34.42,34.4,34.41,82900.0,27.4442,27.4601,27.4442,27.4522,82900.0
2010-09-15 14:15:00,34.42,34.45,34.39,34.4,286200.0,27.4601,27.4841,27.4362,27.4442,286200.0
2010-09-15 14:20:00,34.41,34.42,34.4,34.42,26900.0,27.4522,27.4601,27.4442,27.4601,26900.0
2010-09-15 14:25:00,34.42,34.43,34.39,34.4,55800.0,27.4601,27.4681,27.4362,27.4442,55800.0
2010-09-15 14:30:00,34.39,34.4,34.33,34.35,56900.0,27.4362,27.4442,27.3883,27.4043,56900.0
2010-09-15 14:35:00,34.35,34.35,34.33,34.35,93300.0,27.4043,27.4043,27.3883,27.4043,93300.0
2010-09-15 14:40:00,34.35,34.35,34.31,34.33,106400.0,27.4043,27.4043,27.3724,27.3883,106400.0
2010-09-15 14:45:00,34.32,34.34,34.26,34.26,118700.0,27.3804,27.3963,27.3325,27.3325,118700.0
2010-09-15 14:50:00,34.26,34.33,34.25,34.33,77900.0,27.3325,27.3883,27.3245,27.3883,77900.0
2010-09-15 14:55:00,34.33,34.35,34.32,34.34,44600.0,27.3883,27.4043,27.3804,27.3963,44600.0
2010-09-15 15:00:00,34.34,34.38,34.33,34.38,89700.0,27.3963,27.4282,27.3883,27.4282,89700.0
2010-09-15 15:05:00,34.37,34.38,34.36,34.36,51500.0,27.4202,27.4282,27.4123,27.4123,51500.0
2010-09-15 15:10:00,34.36,34.37,34.33,34.34,82800.0,27.4123,27.4202,27.3883,27.3963,82800.0
2010-09-15 15:15:00,34.33,34.39,34.31,34.39,140400.0,27.3883,27.4362,27.3724,27.4362,140400.0
2010-09-15 15:20:00,34.39,34.4,34.39,34.4,57600.0,27.4362,27.4442,27.4362,27.4442,57600.0
2010-09-15 15:25:00,34.4,34.53,34.39,34.51,156500.0,27.4442,27.5479,27.4362,27.5319,156500.0
2010-09-15 15:30:00,34.52,34.54,34.51,34.52,157700.0,27.5399,27.5559,27.5319,27.5399,157700.0
2010-09-15 15:35:00,34.51,34.54,34.5,34.52,161300.0,27.5319,27.5559,27.524,27.5399,161300.0
2010-09-15 15:40:00,34.51,34.52,34.44,34.44,176000.0,27.5319,27.5399,27.4761,27.4761,176000.0
2010-09-15 15:45:00,34.44,34.44,34.37,34.37,269600.0,27.4761,27.4761,27.4202,27.4202,269600.0
2010-09-15 15:50:00,34.37,34.38,34.31,34.31,470200.0,27.4202,27.4282,27.3724,27.3724,470200.0
2010-09-15 15:55:00,34.32,34.37,34.25,34.28,812200.0,27.3804,27.4202,27.3245,27.3484,812200.0
2010-09-16 09:30:00,34.23,34.29,34.0,34.08,96700.0,27.3086,27.3564,27.1251,27.1889,96700.0
2010-09-16 09:35:00,34.08,34.1,33.92,34.0,217300.0,27.1889,27.2048,27.0612,27.1251,217300.0
2010-09-16 09:40:00,34.0,34.09,33.93,34.05,165800.0,27.1251,27.1969,27.0692,27.1649,165800.0
2010-09-16 09:45:00,34.05,34.26,33.98,34.24,177900.0,27.1649,27.3325,27.1091,27.3165,177900.0
2010-09-16 09:50:00,34.23,34.37,34.18,34.36,87500.0,27.3086,27.4202,27.2687,27.4123,87500.0
2010-09-16 09:55:00,34.36,34.38,34.31,34.33,55900.0,27.4123,27.4282,27.3724,27.3883,55900.0
2010-09-16 10:00:00,34.33,34.37,34.12,34.29,151200.0,27.3883,27.4202,27.2208,27.3564,151200.0
2010-09-16 10:05:00,34.29,34.39,34.27,34.29,106700.0,27.3564,27.4362,27.3405,27.3564,106700.0
2010-09-16 10:10:00,34.29,34.36,34.2,34.2,81300.0,27.3564,27.4123,27.2846,27.2846,81300.0
2010-09-16 10:15:00,34.2,34.23,34.13,34.16,63800.0,27.2846,27.3086,27.2288,27.2527,63800.0
2010-09-16 10:20:00,34.17,34.23,34.15,34.17,59900.0,27.2607,27.3086,27.2447,27.2607,59900.0
2010-09-16 10:25:00,34.18,34.23,34.17,34.2,58100.0,27.2687,27.3086,27.2607,27.2846,58100.0
2010-09-16 10:30:00,34.19,34.19,34.14,34.16,54100.0,27.2766,27.2766,27.2368,27.2527,54100.0
2010-09-16 10:35:00,34.16,34.19,34.11,34.14,54900.0,27.2527,27.2766,27.2128,27.2368,54900.0
2010-09-16 10:40:00,34.14,34.25,34.12,34.21,67300.0,27.2368,27.3245,27.2208,27.2926,67300.0
2010-09-16 10:45:00,34.2,34.21,34.18,34.18,85000.0,27.2846,27.2926,27.2687,27.2687,85000.0
2010-09-16 10:50:00,34.19,34.23,34.18,34.22,48500.0,27.2766,27.3086,27.2687,27.3006,48500.0
2010-09-16 10:55:00,34.22,34.27,34.2,34.25,77800.0,27.3006,27.3405,27.2846,27.3245,77800.0
2010-09-16 11:00:00,34.25,34.26,34.22,34.24,44400.0,27.3245,27.3325,27.3006,27.3165,44400.0
2010-09-16 11:05:00,34.24,34.25,34.23,34.23,56800.0,27.3165,27.3245,27.3086,27.3086,56800.0
2010-09-16 11:10:00,34.23,34.23,34.16,34.18,41200.0,27.3086,27.3086,27.2527,27.2687,41200.0
2010-09-16 11:15:00,34.18,34.22,34.17,34.2,43800.0,27.2687,27.3006,27.2607,27.2846,43800.0
2010-09-16 11:20:00,34.21,34.23,34.2,34.22,31800.0,27.2926,27.3086,27.2846,27.3006,31800.0
2010-09-16 11:25:00,34.22,34.23,34.16,34.19,54700.0,27.3006,27.3086,27.2527,27.2766,54700.0
2010-09-16 11:30:00,34.19,34.2,34.11,34.11,35200.0,27.2766,27.2846,27.2128,27.2128,35200.0
2010-09-16 11:35:00,34.11,34.19,34.11,34.18,44700.0,27.2128,27.2766,27.2128,27.2687,44700.0
2010-09-16 11:40:00,34.19,34.21,34.18,34.21,27500.0,27.2766,27.2926,27.2687,27.2926,27500.0
2010-09-16 11:45:00,34.21,34.24,34.21,34.23,30600.0,27.2926,27.3165,27.2926,27.3086,30600.0
2010-09-16 11:50:00,34.22,34.24,34.2,34.23,113700.0,27.3006,27.3165,27.2846,27.3086,113700.0
2010-09-16 11:55:00,34.23,34.24,34.2,34.2,41800.0,27.3086,27.3165,27.2846,27.2846,41800.0
2010-09-16 12:00:00,34.21,34.24,34.2,34.24,33700.0,27.2926,27.3165,27.2846,27.3165,33700.0
2010-09-16 12:05:00,34.24,34.24,34.21,34.21,29700.0,27.3165,27.3165,27.2926,27.2926,29700.0
2010-09-16 12:10:00,34.21,34.22,34.2,34.22,25500.0,27.2926,27.3006,27.2846,27.3006,25500.0
2010-09-16 12:15:00,34.22,34.26,34.22,34.26,48900.0,27.3006,27.3325,27.3006,27.3325,48900.0
2010-09-16 12:20:00,34.26,34.26,34.21,34.21,37300.0,27.3325,27.3325,27.2926,27.2926,37300.0
2010-09-16 12:25:00,34.21,34.23,34.17,34.23,74000.0,27.2926,27.3086,27.2607,27.3086,74000.0
2010-09-16 12:30:00,34.24,34.26,34.23,34.26,63100.0,27.3165,27.3325,27.3086,27.3325,63100.0
2010-09-16 12:35:00,34.26,34.33,34.23,34.26,114000.0,27.3325,27.3883,27.3086,27.3325,114000.0
2010-09-16 12:40:00,34.27,34.31,34.26,34.29,78200.0,27.3405,27.3724,27.3325,27.3564,78200.0
2010-09-16 12:45:00,34.28,34.29,34.25,34.28,34200.0,27.3484,27.3564,27.3245,27.3484,34200.0
2010-09-16 12:50:00,34.28,34.31,34.28,34.31,34900.0,27.3484,27.3724,27.3484,27.3724,34900.0
2010-09-16 12:55:00,34.32,34.32,34.27,34.29,78400.0,27.3804,27.3804,27.3405,27.3564,78400.0
2010-09-16 13:00:00,34.29,34.3,34.27,34.29,37700.0,27.3564,27.3644,27.3405,27.3564,37700.0
2010-09-16 13:05:00,34.3,34.34,34.29,34.33,22100.0,27.3644,27.3963,27.3564,27.3883,22100.0
2010-09-16 13:10:00,34.34,34.35,34.31,34.35,71600.0,27.3963,27.4043,27.3724,27.4043,71600.0
2010-09-16 13:15:00,34.34,34.35,34.27,34.29,41900.0,27.3963,27.4043,27.3405,27.3564,41900.0
2010-09-16 13:20:00,34.29,34.31,34.25,34.3,35800.0,27.3564,27.3724,27.3245,27.3644,35800.0
2010-09-16 13:25:00,34.29,34.32,34.27,34.28,46200.0,27.3564,27.3804,27.3405,27.3484,46200.0
2010-09-16 13:30:00,34.29,34.29,34.25,34.28,29500.0,27.3564,27.3564,27.3245,27.3484,29500.0
2010-09-16 13:35:00,34.28,34.3,34.28,34.29,17200.0,27.3484,27.3644,27.3484,27.3564,17200.0
2010-09-16 13:40:00,34.29,34.32,34.28,34.31,27100.0,27.3564,27.3804,27.3484,27.3724,27100.0
2010-09-16 13:45:00,34.31,34.32,34.28,34.32,40900.0,27.3724,27.3804,27.3484,27.3804,40900.0
2010-09-16 13:50:00,34.31,34.32,34.31,34.31,14100.0,27.3724,27.3804,27.3724,27.3724,14100.0
2010-09-16 13:55:00,34.31,34.32,34.31,34.31,12800.0,27.3724,27.3804,27.3724,27.3724,12800.0
2010-09-16 14:00:00,34.31,34.35,34.3,34.3,71800.0,27.3724,27.4043,27.3644,27.3644,71800.0
2010-09-16 14:05:00,34.3,34.31,34.26,34.26,56400.0,27.3644,27.3724,27.3325,27.3325,56400.0
2010-09-16 14:10:00,34.27,34.29,34.23,34.23,107100.0,27.3405,27.3564,27.3086,27.3086,107100.0
2010-09-16 14:15:00,34.24,34.26,34.19,34.2,79200.0,27.3165,27.3325,27.2766,27.2846,79200.0
2010-09-16 14:20:00,34.2,34.22,34.2,34.22,35100.0,27.2846,27.3006,27.2846,27.3006,35100.0
2010-09-16 14:25:00,34.21,34.25,34.2,34.22,153100.0,27.2926,27.3245,27.2846,27.3006,153100.0
2010-09-16 14:30:00,34.22,34.24,34.2,34.21,49800.0,27.3006,27.3165,27.2846,27.2926,49800.0
2010-09-16 14:35:00,34.21,34.21,34.16,34.19,53700.0,27.2926,27.2926,27.2527,27.2766,53700.0
2010-09-16 14:40:00,34.2,34.21,34.19,34.19,29200.0,27.2846,27.2926,27.2766,27.2766,29200.0
2010-09-16 14:45:00,34.19,34.2,34.16,34.17,71600.0,27.2766,27.2846,27.2527,27.2607,71600.0
2010-09-16 14:50:00,34.18,34.19,34.11,34.12,92700.0,27.2687,27.2766,27.2128,27.2208,92700.0
2010-09-16 14:55:00,34.13,34.16,34.11,34.12,37000.0,27.2288,27.2527,27.2128,27.2208,37000.0
2010-09-16 15:00:00,34.12,34.15,34.11,34.15,46200.0,27.2208,27.2447,27.2128,27.2447,46200.0
2010-09-16 15:05:00,34.14,34.23,34.14,34.22,77000.0,27.2368,27.3086,27.2368,27.3006,77000.0
2010-09-16 15:10:00,34.22,34.25,34.22,34.23,64200.0,27.3006,27.3245,27.3006,27.3086,64200.0
2010-09-16 15:15:00,34.23,34.31,34.23,34.31,56200.0,27.3086,27.3724,27.3086,27.3724,56200.0
2010-09-16 15:20:00,34.31,34.34,34.26,34.28,175200.0,27.3724,27.3963,27.3325,27.3484,175200.0
2010-09-16 15:25:00,34.28,34.29,34.25,34.28,47500.0,27.3484,27.3564,27.3245,27.3484,47500.0
2010-09-16 15:30:00,34.28,34.29,34.2,34.2,75300.0,27.3484,27.3564,27.2846,27.2846,75300.0
2010-09-16 15:35:00,34.2,34.25,34.18,34.25,103400.0,27.2846,27.3245,27.2687,27.3245,103400.0
2010-09-16 15:40:00,34.25,34.27,34.24,34.26,90900.0,27.3245,27.3405,27.3165,27.3325,90900.0
2010-09-16 15:45:00,34.25,34.25,34.21,34.22,94100.0,27.3245,27.3245,27.2926,27.3006,94100.0
2010-09-16 15:50:00,34.22,34.24,34.19,34.22,178300.0,27.3006,27.3165,27.2766,27.3006,178300.0
2010-09-16 15:55:00,34.22,34.26,34.21,34.25,378500.0,27.3006,27.3325,27.2926,27.3245,378500.0
2010-09-17 09:30:00,34.46,34.59,34.44,34.46,1342900.0,27.492,27.5958,27.4761,27.492,1342900.0
2010-09-17 09:35:00,34.46,34.57,34.42,34.44,77400.0,27.492,27.5798,27.4601,27.4761,77400.0
2010-09-17 09:40:00,34.44,34.48,34.35,34.42,86500.0,27.4761,27.508,27.4043,27.4601,86500.0
2010-09-17 09:45:00,34.43,34.49,34.38,34.41,171500.0,27.4681,27.516,27.4282,27.4522,171500.0
2010-09-17 09:50:00,34.41,34.41,34.26,34.26,126100.0,27.4522,27.4522,27.3325,27.3325,126100.0
2010-09-17 09:55:00,34.26,34.36,34.17,34.34,98700.0,27.3325,27.4123,27.2607,27.3963,98700.0
2010-09-17 10:00:00,34.35,34.36,34.27,34.28,54300.0,27.4043,27.4123,27.3405,27.3484,54300.0
2010-09-17 10:05:00,34.28,34.31,34.21,34.3,71000.0,27.3484,27.3724,27.2926,27.3644,71000.0
2010-09-17 10:10:00,34.3,34.31,34.22,34.31,53600.0,27.3644,27.3724,27.3006,27.3724,53600.0
2010-09-17 10:15:00,34.3,34.31,34.24,34.29,143800.0,27.3644,27.3724,27.3165,27.3564,143800.0
2010-09-17 10:20:00,34.3,34.38,34.29,34.36,82700.0,27.3644,27.4282,27.3564,27.4123,82700.0
2010-09-17 10:25:00,34.37,34.38,34.32,34.34,61500.0,27.4202,27.4282,27.3804,27.3963,61500.0
2010-09-17 10:30:00,34.34,34.36,34.31,34.36,72100.0,27.3963,27.4123,27.3724,27.4123,72100.0
2010-09-17 10:35:00,34.37,34.44,34.36,34.43,57500.0,27.4202,27.4761,27.4123,27.4681,57500.0
2010-09-17 10:40:00,34.42,34.48,34.42,34.47,67900.0,27.4601,27.508,27.4601,27.5,67900.0
2010-09-17 10:45:00,34.47,34.48,34.42,34.44,66300.0,27.5,27.508,27.4601,27.4761,66300.0
2010-09-17 10:50:00,34.44,34.49,34.43,34.49,69100.0,27.4761,27.516,27.4681,27.516,69100.0
2010-09-17 10:55:00,34.49,34.53,34.49,34.51,61000.0,27.516,27.5479,27.516,27.5319,61000.0
2010-09-17 11:00:00,34.51,34.55,34.49,34.54,107700.0,27.5319,27.5638,27.516,27.5559,107700.0
2010-09-17 11:05:00,34.53,34.61,34.51,34.51,76500.0,27.5479,27.6117,27.5319,27.5319,76500.0
2010-09-17 11:10:00,34.51,34.51,34.4,34.4,56000.0,27.5319,27.5319,27.4442,27.4442,56000.0
2010-09-17 11:15:00,34.41,34.43,34.37,34.39,32800.0,27.4522,27.4681,27.4202,27.4362,32800.0
2010-09-17 11:20:00,34.4,34.4,34.35,34.35,30100.0,27.4442,27.4442,27.4043,27.4043,30100.0
2010-09-17 11:25:00,34.35,34.36,34.27,34.31,47900.0,27.4043,27.4123,27.3405,27.3724,47900.0
2010-09-17 11:30:00,34.31,34.32,34.25,34.25,42300.0,27.3724,27.3804,27.3245,27.3245,42300.0
2010-09-17 11:35:00,34.25,34.31,34.22,34.31,51200.0,27.3245,27.3724,27.3006,27.3724,51200.0
2010-09-17 11:40:00,34.31,34.33,34.23,34.23,26500.0,27.3724,27.3883,27.3086,27.3086,26500.0
2010-09-17 11:45:00,34.22,34.26,34.21,34.21,32800.0,27.3006,27.3325,27.2926,27.2926,32800.0
2010-09-17 11:50:00,34.21,34.22,34.19,34.22,32800.0,27.2926,27.3006,27.2766,27.3006,32800.0
2010-09-17 11:55:00,34.22,34.23,34.17,34.18,32600.0,27.3006,27.3086,27.2607,27.2687,32600.0
2010-09-17 12:00:00,34.19,34.23,34.15,34.23,48400.0,27.2766,27.3086,27.2447,27.3086,48400.0
2010-09-17 12:05:00,34.22,34.25,34.22,34.25,20800.0,27.3006,27.3245,27.3006,27.3245,20800.0
2010-09-17 12:10:00,34.25,34.25,34.18,34.18,27100.0,27.3245,27.3245,27.2687,27.2687,27100.0
2010-09-17 12:15:00,34.19,34.22,34.17,34.22,26200.0,27.2766,27.3006,27.2607,27.3006,26200.0
2010-09-17 12:20:00,34.23,34.24,34.19,34.24,23700.0,27.3086,27.3165,27.2766,27.3165,23700.0
2010-09-17 12:25:00,34.24,34.32,34.24,34.31,84500.0,27.3165,27.3804,27.3165,27.3724,84500.0
2010-09-17 12:30:00,34.32,34.32,34.28,34.3,33400.0,27.3804,27.3804,27.3484,27.3644,33400.0
2010-09-17 12:35:00,34.3,34.31,34.25,34.25,18400.0,27.3644,27.3724,27.3245,27.3245,18400.0
2010-09-17 12:40:00,34.26,34.26,34.21,34.25,33600.0,27.3325,27.3325,27.2926,27.3245,33600.0
2010-09-17 12:45:00,34.25,34.26,34.21,34.24,24200.0,27.3245,27.3325,27.2926,27.3165,24200.0
2010-09-17 12:50:00,34.24,34.26,34.19,34.21,24900.0,27.3165,27.3325,27.2766,27.2926,24900.0
2010-09-17 12:55:00,34.21,34.23,34.2,34.21,17000.0,27.2926,27.3086,27.2846,27.2926,17000.0
2010-09-17 13:00:00,34.2,34.24,34.2,34.24,21600.0,27.2846,27.3165,27.2846,27.3165,21600.0
2010-09-17 13:05:00,34.24,34.27,34.22,34.25,40300.0,27.3165,27.3405,27.3006,27.3245,40300.0
2010-09-17 13:10:00,34.25,34.28,34.23,34.24,36800.0,27.3245,27.3484,27.3086,27.3165,36800.0
2010-09-17 13:15:00,34.24,34.24,34.19,34.19,24000.0,27.3165,27.3165,27.2766,27.2766,24000.0
2010-09-17 13:20:00,34.19,34.26,34.19,34.26,22500.0,27.2766,27.3325,27.2766,27.3325,22500.0
2010-09-17 13:25:00,34.26,34.26,34.19,34.22,40200.0,27.3325,27.3325,27.2766,27.3006,40200.0
2010-09-17 13:30:00,34.22,34.25,34.21,34.22,29500.0,27.3006,27.3245,27.2926,27.3006,29500.0
2010-09-17 13:35:00,34.22,34.24,34.22,34.23,16800.0,27.3006,27.3165,27.3006,27.3086,16800.0
2010-09-17 13:40:00,34.23,34.24,34.21,34.21,23600.0,27.3086,27.3165,27.2926,27.2926,23600.0
2010-09-17 13:45:00,34.21,34.26,34.21,34.23,23100.0,27.2926,27.3325,27.2926,27.3086,23100.0
2010-09-17 13:50:00,34.24,34.25,34.22,34.22,16500.0,27.3165,27.3245,27.3006,27.3006,16500.0
2010-09-17 13:55:00,34.22,34.27,34.22,34.26,23700.0,27.3006,27.3405,27.3006,27.3325,23700.0
2010-09-17 14:00:00,34.26,34.26,34.23,34.24,29700.0,27.3325,27.3325,27.3086,27.3165,29700.0
2010-09-17 14:05:00,34.24,34.25,34.21,34.22,26200.0,27.3165,27.3245,27.2926,27.3006,26200.0
2010-09-17 14:10:00,34.22,34.29,34.22,34.27,28400.0,27.3006,27.3564,27.3006,27.3405,28400.0
2010-09-17 14:15:00,34.26,34.27,34.26,34.26,18300.0,27.3325,27.3405,27.3325,27.3325,18300.0
2010-09-17 14:20:00,34.27,34.27,34.24,34.25,51800.0,27.3405,27.3405,27.3165,27.3245,51800.0
2010-09-17 14:25:00,34.25,34.29,34.23,34.27,34400.0,27.3245,27.3564,27.3086,27.3405,34400.0
2010-09-17 14:30:00,34.28,34.31,34.28,34.31,52800.0,27.3484,27.3724,27.3484,27.3724,52800.0
2010-09-17 14:35:00,34.31,34.36,34.3,34.3,50100.0,27.3724,27.4123,27.3644,27.3644,50100.0
2010-09-17 14:40:00,34.3,34.31,34.29,34.3,28700.0,27.3644,27.3724,27.3564,27.3644,28700.0
2010-09-17 14:45:00,34.3,34.31,34.26,34.27,71100.0,27.3644,27.3724,27.3325,27.3405,71100.0
2010-09-17 14:50:00,34.27,34.28,34.26,34.27,27900.0,27.3405,27.3484,27.3325,27.3405,27900.0
2010-09-17 14:55:00,34.27,34.28,34.25,34.25,27400.0,27.3405,27.3484,27.3245,27.3245,27400.0
2010-09-17 15:00:00,34.26,34.26,34.24,34.24,50400.0,27.3325,27.3325,27.3165,27.3165,50400.0
2010-09-17 15:05:00,34.24,34.25,34.22,34.22,32400.0,27.3165,27.3245,27.3006,27.3006,32400.0
2010-09-17 15:10:00,34.21,34.22,34.19,34.19,44200.0,27.2926,27.3006,27.2766,27.2766,44200.0
2010-09-17 15:15:00,34.18,34.22,34.17,34.19,78500.0,27.2687,27.3006,27.2607,27.2766,78500.0
2010-09-17 15:20:00,34.19,34.2,34.19,34.19,49900.0,27.2766,27.2846,27.2766,27.2766,49900.0
2010-09-17 15:25:00,34.19,34.2,34.13,34.13,102600.0,27.2766,27.2846,27.2288,27.2288,102600.0
2010-09-17 15:30:00,34.14,34.21,34.13,34.19,175500.0,27.2368,27.2926,27.2288,27.2766,175500.0
2010-09-17 15:35:00,34.2,34.2,34.17,34.17,143500.0,27.2846,27.2846,27.2607,27.2607,143500.0
2010-09-17 15:40:00,34.17,34.24,34.14,34.23,172200.0,27.2607,27.3165,27.2368,27.3086,172200.0
2010-09-17 15:45:00,34.24,34.25,34.21,34.22,156100.0,27.3165,27.3245,27.2926,27.3006,156100.0
2010-09-17 15:50:00,34.22,34.23,34.16,34.16,146300.0,27.3006,27.3086,27.2527,27.2527,146300.0
2010-09-17 15:55:00,34.16,34.17,34.13,34.14,414500.0,27.2527,27.2607,27.2288,27.2368,414500.0
2010-09-20 09:30:00,34.37,34.48,34.35,34.4,112800.0,27.4202,27.508,27.4043,27.4442,112800.0
2010-09-20 09:35:00,34.39,34.61,34.39,34.6,63900.0,27.4362,27.6117,27.4362,27.6037,63900.0
2010-09-20 09:40:00,34.59,34.65,34.53,34.63,149200.0,27.5958,27.6436,27.5479,27.6277,149200.0
2010-09-20 09:45:00,34.63,34.64,34.51,34.51,75200.0,27.6277,27.6356,27.5319,27.5319,75200.0
2010-09-20 09:50:00,34.52,34.55,34.41,34.44,184300.0,27.5399,27.5638,27.4522,27.4761,184300.0
2010-09-20 09:55:00,34.45,34.61,34.44,34.6,63700.0,27.4841,27.6117,27.4761,27.6037,63700.0
2010-09-20 10:00:00,34.6,34.72,34.55,34.72,81700.0,27.6037,27.6995,27.5638,27.6995,81700.0
2010-09-20 10:05:00,34.72,34.74,34.67,34.67,102100.0,27.6995,27.7154,27.6596,27.6596,102100.0
2010-09-20 10:10:00,34.67,34.77,34.66,34.76,73400.0,27.6596,27.7394,27.6516,27.7314,73400.0
2010-09-20 10:15:00,34.77,34.79,34.74,34.76,45400.0,27.7394,27.7553,27.7154,27.7314,45400.0
2010-09-20 10:20:00,34.76,34.8,34.75,34.76,53200.0,27.7314,27.7633,27.7234,27.7314,53200.0
2010-09-20 10:25:00,34.76,34.78,34.74,34.75,33000.0,27.7314,27.7473,27.7154,27.7234,33000.0
2010-09-20 10:30:00,34.75,34.77,34.73,34.75,108400.0,27.7234,27.7394,27.7075,27.7234,108400.0
2010-09-20 10:35:00,34.75,34.77,34.73,34.76,60200.0,27.7234,27.7394,27.7075,27.7314,60200.0
2010-09-20 10:40:00,34.76,34.79,34.76,34.78,72100.0,27.7314,27.7553,27.7314,27.7473,72100.0
2010-09-20 10:45:00,34.77,34.84,34.77,34.83,73300.0,27.7394,27.7952,27.7394,27.7872,73300.0
2010-09-20 10:50:00,34.82,34.89,34.82,34.87,74700.0,27.7793,27.8351,27.7793,27.8191,74700.0
2010-09-20 10:55:00,34.87,34.91,34.86,34.91,94000.0,27.8191,27.8511,27.8112,27.8511,94000.0
2010-09-20 11:00:00,34.92,34.95,34.91,34.94,88400.0,27.859,27.883,27.8511,27.875,88400.0
2010-09-20 11:05:00,34.94,34.97,34.94,34.95,127700.0,27.875,27.8989,27.875,27.883,127700.0
2010-09-20 11:10:00,34.96,34.96,34.92,34.92,99200.0,27.8909,27.8909,27.859,27.859,99200.0
2010-09-20 11:15:00,34.92,34.93,34.87,34.88,87300.0,27.859,27.867,27.8191,27.8271,87300.0
2010-09-20 11:20:00,34.88,34.88,34.83,34.85,78000.0,27.8271,27.8271,27.7872,27.8032,78000.0
2010-09-20 11:25:00,34.85,34.88,34.85,34.88,23100.0,27.8032,27.8271,27.8032,27.8271,23100.0
2010-09-20 11:30:00,34.87,34.91,34.87,34.9,30100.0,27.8191,27.8511,27.8191,27.8431,30100.0
2010-09-20 11:35:00,34.9,34.92,34.82,34.82,65100.0,27.8431,27.859,27.7793,27.7793,65100.0
2010-09-20 11:40:00,34.83,34.87,34.82,34.86,32300.0,27.7872,27.8191,27.7793,27.8112,32300.0
2010-09-20 11:45:00,34.86,34.86,34.79,34.79,37800.0,27.8112,27.8112,27.7553,27.7553,37800.0
2010-09-20 11:50:00,34.8,34.8,34.78,34.78,23900.0,27.7633,27.7633,27.7473,27.7473,23900.0
2010-09-20 11:55:00,34.78,34.78,34.72,34.76,35800.0,27.7473,27.7473,27.6995,27.7314,35800.0
2010-09-20 12:00:00,34.76,34.78,34.73,34.77,33100.0,27.7314,27.7473,27.7075,27.7394,33100.0
2010-09-20 12:05:00,34.77,34.78,34.73,34.74,23200.0,27.7394,27.7473,27.7075,27.7154,23200.0
2010-09-20 12:10:00,34.74,34.76,34.71,34.71,21600.0,27.7154,27.7314,27.6915,27.6915,21600.0
2010-09-20 12:15:00,34.71,34.77,34.7,34.76,29800.0,27.6915,27.7394,27.6835,27.7314,29800.0
2010-09-20 12:20:00,34.76,34.77,34.73,34.75,21900.0,27.7314,27.7394,27.7075,27.7234,21900.0
2010-09-20 12:25:00,34.75,34.77,34.73,34.74,33800.0,27.7234,27.7394,27.7075,27.7154,33800.0
2010-09-20 12:30:00,34.74,34.8,34.74,34.79,36300.0,27.7154,27.7633,27.7154,27.7553,36300.0
2010-09-20 12:35:00,34.79,34.8,34.76,34.76,20400.0,27.7553,27.7633,27.7314,27.7314,20400.0
2010-09-20 12:40:00,34.76,34.8,34.75,34.77,37200.0,27.7314,27.7633,27.7234,27.7394,37200.0
2010-09-20 12:45:00,34.77,34.8,34.76,34.78,36300.0,27.7394,27.7633,27.7314,27.7473,36300.0
2010-09-20 12:50:00,34.78,34.81,34.78,34.79,43900.0,27.7473,27.7713,27.7473,27.7553,43900.0
2010-09-20 12:55:00,34.78,34.78,34.71,34.74,70100.0,27.7473,27.7473,27.6915,27.7154,70100.0
2010-09-20 13:00:00,34.74,34.76,34.73,34.76,24700.0,27.7154,27.7314,27.7075,27.7314,24700.0
2010-09-20 13:05:00,34.75,34.78,34.75,34.76,28000.0,27.7234,27.7473,27.7234,27.7314,28000.0
2010-09-20 13:10:00,34.76,34.77,34.72,34.72,18400.0,27.7314,27.7394,27.6995,27.6995,18400.0
2010-09-20 13:15:00,34.73,34.77,34.72,34.75,21600.0,27.7075,27.7394,27.6995,27.7234,21600.0
2010-09-20 13:20:00,34.76,34.76,34.71,34.73,40000.0,27.7314,27.7314,27.6915,27.7075,40000.0
2010-09-20 13:25:00,34.74,34.75,34.73,34.74,34900.0,27.7154,27.7234,27.7075,27.7154,34900.0
2010-09-20 13:30:00,34.74,34.74,34.67,34.67,42300.0,27.7154,27.7154,27.6596,27.6596,42300.0
2010-09-20 13:35:00,34.67,34.75,34.67,34.74,47100.0,27.6596,27.7234,27.6596,27.7154,47100.0
2010-09-20 13:40:00,34.75,34.75,34.72,34.75,29700.0,27.7234,27.7234,27.6995,27.7234,29700.0
2010-09-20 13:45:00,34.74,34.75,34.73,34.74,26100.0,27.7154,27.7234,27.7075,27.7154,26100.0
2010-09-20 13:50:00,34.75,34.75,34.74,34.75,11000.0,27.7234,27.7234,27.7154,27.7234,11000.0
2010-09-20 13:55:00,34.75,34.75,34.74,34.74,41300.0,27.7234,27.7234,27.7154,27.7154,41300.0
2010-09-20 14:00:00,34.74,34.75,34.71,34.71,29800.0,27.7154,27.7234,27.6915,27.6915,29800.0
2010-09-20 14:05:00,34.72,34.72,34.67,34.68,39200.0,27.6995,27.6995,27.6596,27.6676,39200.0
2010-09-20 14:10:00,34.69,34.73,34.68,34.72,23200.0,27.6755,27.7075,27.6676,27.6995,23200.0
2010-09-20 14:15:00,34.73,34.75,34.71,34.74,41500.0,27.7075,27.7234,27.6915,27.7154,41500.0
2010-09-20 14:20:00,34.74,34.81,34.74,34.8,70000.0,27.7154,27.7713,27.7154,27.7633,70000.0
2010-09-20 14:25:00,34.8,34.82,34.78,34.81,29900.0,27.7633,27.7793,27.7473,27.7713,29900.0
2010-09-20 14:30:00,34.81,34.82,34.79,34.81,36400.0,27.7713,27.7793,27.7553,27.7713,36400.0
2010-09-20 14:35:00,34.81,34.88,34.81,34.86,46200.0,27.7713,27.8271,27.7713,27.8112,46200.0
2010-09-20 14:40:00,34.87,34.87,34.85,34.85,42300.0,27.8191,27.8191,27.8032,27.8032,42300.0
2010-09-20 14:45:00,34.85,34.9,34.85,34.87,58800.0,27.8032,27.8431,27.8032,27.8191,58800.0
2010-09-20 14:50:00,34.86,34.89,34.84,34.89,68900.0,27.8112,27.8351,27.7952,27.8351,68900.0
2010-09-20 14:55:00,34.89,34.93,34.88,34.93,146300.0,27.8351,27.867,27.8271,27.867,146300.0
2010-09-20 15:00:00,34.92,34.94,34.89,34.92,48900.0,27.859,27.875,27.8351,27.859,48900.0
2010-09-20 15:05:00,34.92,34.93,34.88,34.88,76300.0,27.859,27.867,27.8271,27.8271,76300.0
2010-09-20 15:10:00,34.89,34.96,34.89,34.94,90000.0,27.8351,27.8909,27.8351,27.875,90000.0
2010-09-20 15:15:00,34.94,34.95,34.92,34.94,114600.0,27.875,27.883,27.859,27.875,114600.0
2010-09-20 15:20:00,34.94,34.96,34.93,34.95,66500.0,27.875,27.8909,27.867,27.883,66500.0
2010-09-20 15:25:00,34.95,34.98,34.91,34.91,97600.0,27.883,27.9069,27.8511,27.8511,97600.0
2010-09-20 15:30:00,34.91,34.92,34.88,34.89,120900.0,27.8511,27.859,27.8271,27.8351,120900.0
2010-09-20 15:35:00,34.89,35.0,34.88,34.99,119500.0,27.8351,27.9229,27.8271,27.9149,119500.0
2010-09-20 15:40:00,34.98,35.0,34.97,34.99,101400.0,27.9069,27.9229,27.8989,27.9149,101400.0
2010-09-20 15:45:00,35.0,35.01,34.98,35.0,204700.0,27.9229,27.9308,27.9069,27.9229,204700.0
2010-09-20 15:50:00,35.0,35.03,34.98,34.98,283700.0,27.9229,27.9468,27.9069,27.9069,283700.0
2010-09-20 15:55:00,34.98,34.98,34.92,34.93,304800.0,27.9069,27.9069,27.859,27.867,304800.0
2010-09-21 09:30:00,34.89,34.99,34.86,34.96,117600.0,27.8351,27.9149,27.8112,27.8909,117600.0
2010-09-21 09:35:00,34.95,34.99,34.85,34.99,99500.0,27.883,27.9149,27.8032,27.9149,99500.0
2010-09-21 09:40:00,35.0,35.01,34.87,34.9,76400.0,27.9229,27.9308,27.8191,27.8431,76400.0
2010-09-21 09:45:00,34.92,34.99,34.88,34.89,33700.0,27.859,27.9149,27.8271,27.8351,33700.0
2010-09-21 09:50:00,34.9,35.01,34.83,35.01,88500.0,27.8431,27.9308,27.7872,27.9308,88500.0
2010-09-21 09:55:00,35.01,35.21,35.0,35.17,149500.0,27.9308,28.0904,27.9229,28.0585,149500.0
2010-09-21 10:00:00,35.17,35.17,35.01,35.01,104400.0,28.0585,28.0585,27.9308,27.9308,104400.0
2010-09-21 10:05:00,35.01,35.02,34.98,35.0,49600.0,27.9308,27.9388,27.9069,27.9229,49600.0
2010-09-21 10:10:00,34.99,35.14,34.99,35.13,102900.0,27.9149,28.0345,27.9149,28.0266,102900.0
2010-09-21 10:15:00,35.12,35.15,35.09,35.15,53600.0,28.0186,28.0425,27.9947,28.0425,53600.0
2010-09-21 10:20:00,35.16,35.22,35.15,35.22,48800.0,28.0505,28.0984,28.0425,28.0984,48800.0
2010-09-21 10:25:00,35.21,35.25,35.21,35.25,79600.0,28.0904,28.1223,28.0904,28.1223,79600.0
2010-09-21 10:30:00,35.24,35.25,35.19,35.21,61500.0,28.1143,28.1223,28.0744,28.0904,61500.0
2010-09-21 10:35:00,35.21,35.34,35.2,35.3,135600.0,28.0904,28.1941,28.0824,28.1622,135600.0
2010-09-21 10:40:00,35.29,35.39,35.27,35.34,93500.0,28.1542,28.234,28.1383,28.1941,93500.0
2010-09-21 10:45:00,35.34,35.43,35.28,35.29,93200.0,28.1941,28.2659,28.1462,28.1542,93200.0
2010-09-21 10:50:00,35.3,35.33,35.21,35.22,51400.0,28.1622,28.1861,28.0904,28.0984,51400.0
2010-09-21 10:55:00,35.21,35.29,35.2,35.23,69000.0,28.0904,28.1542,28.0824,28.1063,69000.0
2010-09-21 11:00:00,35.23,35.29,35.23,35.27,41300.0,28.1063,28.1542,28.1063,28.1383,41300.0
2010-09-21 11:05:00,35.28,35.28,35.21,35.22,66600.0,28.1462,28.1462,28.0904,28.0984,66600.0
2010-09-21 11:10:00,35.22,35.28,35.22,35.28,64600.0,28.0984,28.1462,28.0984,28.1462,64600.0
2010-09-21 11:15:00,35.27,35.29,35.23,35.26,58700.0,28.1383,28.1542,28.1063,28.1303,58700.0
2010-09-21 11:20:00,35.26,35.27,35.25,35.25,42500.0,28.1303,28.1383,28.1223,28.1223,42500.0
2010-09-21 11:25:00,35.26,35.26,35.25,35.26,29700.0,28.1303,28.1303,28.1223,28.1303,29700.0
2010-09-21 11:30:00,35.25,35.27,35.18,35.26,126300.0,28.1223,28.1383,28.0665,28.1303,126300.0
2010-09-21 11:35:00,35.27,35.27,35.19,35.2,90400.0,28.1383,28.1383,28.0744,28.0824,90400.0
2010-09-21 11:40:00,35.2,35.23,35.19,35.19,38500.0,28.0824,28.1063,28.0744,28.0744,38500.0
2010-09-21 11:45:00,35.19,35.21,35.12,35.13,44800.0,28.0744,28.0904,28.0186,28.0266,44800.0
2010-09-21 11:50:00,35.13,35.15,35.13,35.15,19400.0,28.0266,28.0425,28.0266,28.0425,19400.0
2010-09-21 11:55:00,35.15,35.19,35.14,35.18,30200.0,28.0425,28.0744,28.0345,28.0665,30200.0
2010-09-21 12:00:00,35.18,35.23,35.17,35.22,53500.0,28.0665,28.1063,28.0585,28.0984,53500.0
2010-09-21 12:05:00,35.22,35.22,35.18,35.19,24100.0,28.0984,28.0984,28.0665,28.0744,24100.0
2010-09-21 12:10:00,35.19,35.19,35.15,35.15,21800.0,28.0744,28.0744,28.0425,28.0425,21800.0
2010-09-21 12:15:00,35.15,35.19,35.14,35.19,34800.0,28.0425,28.0744,28.0345,28.0744,34800.0
2010-09-21 12:20:00,35.2,35.2,35.12,35.12,24200.0,28.0824,28.0824,28.0186,28.0186,24200.0
2010-09-21 12:25:00,35.13,35.13,35.08,35.09,38100.0,28.0266,28.0266,27.9867,27.9947,38100.0
2010-09-21 12:30:00,35.1,35.16,35.08,35.15,39000.0,28.0026,28.0505,27.9867,28.0425,39000.0
2010-09-21 12:35:00,35.16,35.16,35.09,35.14,58800.0,28.0505,28.0505,27.9947,28.0345,58800.0
2010-09-21 12:40:00,35.13,35.18,35.13,35.17,16500.0,28.0266,28.0665,28.0266,28.0585,16500.0
2010-09-21 12:45:00,35.17,35.17,35.16,35.17,12700.0,28.0585,28.0585,28.0505,28.0585,12700.0
2010-09-21 12:50:00,35.17,35.17,35.13,35.15,26000.0,28.0585,28.0585,28.0266,28.0425,26000.0
2010-09-21 12:55:00,35.15,35.18,35.15,35.18,13000.0,28.0425,28.0665,28.0425,28.0665,13000.0
2010-09-21 13:00:00,35.19,35.2,35.18,35.19,31700.0,28.0744,28.0824,28.0665,28.0744,31700.0
2010-09-21 13:05:00,35.19,35.19,35.1,35.11,55700.0,28.0744,28.0744,28.0026,28.0106,55700.0
2010-09-21 13:10:00,35.12,35.16,35.11,35.16,13200.0,28.0186,28.0505,28.0106,28.0505,13200.0
2010-09-21 13:15:00,35.16,35.18,35.12,35.18,18300.0,28.0505,28.0665,28.0186,28.0665,18300.0
2010-09-21 13:20:00,35.17,35.17,35.14,35.15,24100.0,28.0585,28.0585,28.0345,28.0425,24100.0
2010-09-21 13:25:00,35.16,35.17,35.13,35.15,40100.0,28.0505,28.0585,28.0266,28.0425,40100.0
2010-09-21 13:30:00,35.15,35.16,35.14,35.16,11900.0,28.0425,28.0505,28.0345,28.0505,11900.0
2010-09-21 13:35:00,35.15,35.19,35.15,35.18,20800.0,28.0425,28.0744,28.0425,28.0665,20800.0
2010-09-21 13:40:00,35.17,35.18,35.17,35.17,13300.0,28.0585,28.0665,28.0585,28.0585,13300.0
2010-09-21 13:45:00,35.18,35.21,35.17,35.21,23200.0,28.0665,28.0904,28.0585,28.0904,23200.0
2010-09-21 13:50:00,35.21,35.25,35.2,35.25,68600.0,28.0904,28.1223,28.0824,28.1223,68600.0
2010-09-21 13:55:00,35.24,35.26,35.24,35.25,58900.0,28.1143,28.1303,28.1143,28.1223,58900.0
2010-09-21 14:00:00,35.25,35.25,35.22,35.22,24200.0,28.1223,28.1223,28.0984,28.0984,24200.0
2010-09-21 14:05:00,35.22,35.27,35.22,35.24,68700.0,28.0984,28.1383,28.0984,28.1143,68700.0
2010-09-21 14:10:00,35.24,35.29,35.24,35.26,57200.0,28.1143,28.1542,28.1143,28.1303,57200.0
2010-09-21 14:15:00,35.26,35.38,35.09,35.32,171600.0,28.1303,28.226,27.9947,28.1782,171600.0
2010-09-21 14:20:00,35.31,35.39,35.28,35.36,114100.0,28.1702,28.234,28.1462,28.2101,114100.0
2010-09-21 14:25:00,35.36,35.39,35.29,35.38,65900.0,28.2101,28.234,28.1542,28.226,65900.0
2010-09-21 14:30:00,35.38,35.44,35.33,35.44,89300.0,28.226,28.2739,28.1861,28.2739,89300.0
2010-09-21 14:35:00,35.44,35.49,35.4,35.49,80900.0,28.2739,28.3138,28.242,28.3138,80900.0
2010-09-21 14:40:00,35.49,35.5,35.44,35.45,79700.0,28.3138,28.3218,28.2739,28.2819,79700.0
2010-09-21 14:45:00,35.44,35.46,35.37,35.45,83500.0,28.2739,28.2898,28.218,28.2819,83500.0
2010-09-21 14:50:00,35.45,35.45,35.3,35.33,85400.0,28.2819,28.2819,28.1622,28.1861,85400.0
2010-09-21 14:55:00,35.32,35.37,35.3,35.36,61500.0,28.1782,28.218,28.1622,28.2101,61500.0
2010-09-21 15:00:00,35.36,35.36,35.28,35.31,89900.0,28.2101,28.2101,28.1462,28.1702,89900.0
2010-09-21 15:05:00,35.3,35.32,35.28,35.3,83200.0,28.1622,28.1782,28.1462,28.1622,83200.0
2010-09-21 15:10:00,35.29,35.31,35.24,35.25,123300.0,28.1542,28.1702,28.1143,28.1223,123300.0
2010-09-21 15:15:00,35.24,35.33,35.23,35.31,110700.0,28.1143,28.1861,28.1063,28.1702,110700.0
2010-09-21 15:20:00,35.32,35.32,35.28,35.29,78100.0,28.1782,28.1782,28.1462,28.1542,78100.0
2010-09-21 15:25:00,35.3,35.32,35.24,35.31,120200.0,28.1622,28.1782,28.1143,28.1702,120200.0
2010-09-21 15:30:00,35.3,35.31,35.25,35.29,245800.0,28.1622,28.1702,28.1223,28.1542,245800.0
2010-09-21 15:35:00,35.3,35.3,35.16,35.25,182200.0,28.1622,28.1622,28.0505,28.1223,182200.0
2010-09-21 15:40:00,35.24,35.3,35.24,35.28,98800.0,28.1143,28.1622,28.1143,28.1462,98800.0
2010-09-21 15:45:00,35.28,35.28,35.2,35.26,175600.0,28.1462,28.1462,28.0824,28.1303,175600.0
2010-09-21 15:50:00,35.25,35.32,35.24,35.3,155100.0,28.1223,28.1782,28.1143,28.1622,155100.0
2010-09-21 15:55:00,35.3,35.3,35.22,35.26,316500.0,28.1622,28.1622,28.0984,28.1303,316500.0
2010-09-22 09:30:00,35.12,35.19,34.91,35.12,138200.0,28.0186,28.0744,27.8511,28.0186,138200.0
2010-09-22 09:35:00,35.13,35.38,35.12,35.28,285900.0,28.0266,28.226,28.0186,28.1462,285900.0
2010-09-22 09:40:00,35.28,35.38,35.15,35.35,267600.0,28.1462,28.226,28.0425,28.2021,267600.0
2010-09-22 09:45:00,35.35,35.41,35.33,35.4,143900.0,28.2021,28.25,28.1861,28.242,143900.0
2010-09-22 09:50:00,35.41,35.5,35.4,35.5,171400.0,28.25,28.3218,28.242,28.3218,171400.0
2010-09-22 09:55:00,35.5,35.58,35.47,35.53,155600.0,28.3218,28.3856,28.2978,28.3457,155600.0
2010-09-22 10:00:00,35.52,35.53,35.33,35.34,84600.0,28.3377,28.3457,28.1861,28.1941,84600.0
2010-09-22 10:05:00,35.33,35.46,35.33,35.45,127600.0,28.1861,28.2898,28.1861,28.2819,127600.0
2010-09-22 10:10:00,35.45,35.55,35.41,35.55,94400.0,28.2819,28.3616,28.25,28.3616,94400.0
2010-09-22 10:15:00,35.55,35.55,35.49,35.5,100800.0,28.3616,28.3616,28.3138,28.3218,100800.0
2010-09-22 10:20:00,35.5,35.52,35.38,35.4,48500.0,28.3218,28.3377,28.226,28.242,48500.0
2010-09-22 10:25:00,35.4,35.43,35.35,35.36,62100.0,28.242,28.2659,28.2021,28.2101,62100.0
2010-09-22 10:30:00,35.36,35.38,35.3,35.3,68100.0,28.2101,28.226,28.1622,28.1622,68100.0
2010-09-22 10:35:00,35.3,35.31,35.2,35.24,84900.0,28.1622,28.1702,28.0824,28.1143,84900.0
2010-09-22 10:40:00,35.24,35.28,35.23,35.27,82400.0,28.1143,28.1462,28.1063,28.1383,82400.0
2010-09-22 10:45:00,35.27,35.28,35.23,35.26,103200.0,28.1383,28.1462,28.1063,28.1303,103200.0
2010-09-22 10:50:00,35.25,35.34,35.25,35.3,52800.0,28.1223,28.1941,28.1223,28.1622,52800.0
2010-09-22 10:55:00,35.31,35.46,35.3,35.46,88400.0,28.1702,28.2898,28.1622,28.2898,88400.0
2010-09-22 11:00:00,35.45,35.46,35.33,35.33,43900.0,28.2819,28.2898,28.1861,28.1861,43900.0
2010-09-22 11:05:00,35.34,35.34,35.23,35.29,85200.0,28.1941,28.1941,28.1063,28.1542,85200.0
2010-09-22 11:10:00,35.28,35.31,35.22,35.24,62700.0,28.1462,28.1702,28.0984,28.1143,62700.0
2010-09-22 11:15:00,35.24,35.34,35.23,35.33,49100.0,28.1143,28.1941,28.1063,28.1861,49100.0
2010-09-22 11:20:00,35.33,35.33,35.24,35.25,44300.0,28.1861,28.1861,28.1143,28.1223,44300.0
2010-09-22 11:25:00,35.24,35.33,35.23,35.31,100000.0,28.1143,28.1861,28.1063,28.1702,100000.0
2010-09-22 11:30:00,35.3,35.34,35.27,35.32,157600.0,28.1622,28.1941,28.1383,28.1782,157600.0
2010-09-22 11:35:00,35.31,35.35,35.31,35.35,47800.0,28.1702,28.2021,28.1702,28.2021,47800.0
2010-09-22 11:40:00,35.35,35.46,35.33,35.43,82900.0,28.2021,28.2898,28.1861,28.2659,82900.0
2010-09-22 11:45:00,35.43,35.43,35.34,35.34,18900.0,28.2659,28.2659,28.1941,28.1941,18900.0
2010-09-22 11:50:00,35.34,35.43,35.33,35.43,51300.0,28.1941,28.2659,28.1861,28.2659,51300.0
2010-09-22 11:55:00,35.43,35.49,35.42,35.45,45300.0,28.2659,28.3138,28.2579,28.2819,45300.0
2010-09-22 12:00:00,35.45,35.47,35.36,35.38,35300.0,28.2819,28.2978,28.2101,28.226,35300.0
2010-09-22 12:05:00,35.38,35.42,35.37,35.4,15000.0,28.226,28.2579,28.218,28.242,15000.0
2010-09-22 12:10:00,35.4,35.44,35.38,35.4,25700.0,28.242,28.2739,28.226,28.242,25700.0
2010-09-22 12:15:00,35.41,35.42,35.38,35.39,22600.0,28.25,28.2579,28.226,28.234,22600.0
2010-09-22 12:20:00,35.4,35.42,35.36,35.39,29000.0,28.242,28.2579,28.2101,28.234,29000.0
2010-09-22 12:25:00,35.38,35.41,35.38,35.39,18200.0,28.226,28.25,28.226,28.234,18200.0
2010-09-22 12:30:00,35.4,35.4,35.35,35.38,27800.0,28.242,28.242,28.2021,28.226,27800.0
2010-09-22 12:35:00,35.38,35.4,35.34,35.36,25800.0,28.226,28.242,28.1941,28.2101,25800.0
2010-09-22 12:40:00,35.38,35.4,35.35,35.37,21700.0,28.226,28.242,28.2021,28.218,21700.0
2010-09-22 12:45:00,35.37,35.38,35.34,35.34,19500.0,28.218,28.226,28.1941,28.1941,19500.0
2010-09-22 12:50:00,35.35,35.42,35.34,35.39,39700.0,28.2021,28.2579,28.1941,28.234,39700.0
2010-09-22 12:55:00,35.39,35.4,35.36,35.36,13300.0,28.234,28.242,28.2101,28.2101,13300.0
2010-09-22 13:00:00,35.37,35.42,35.33,35.39,27100.0,28.218,28.2579,28.1861,28.234,27100.0
2010-09-22 13:05:00,35.39,35.4,35.33,35.34,24900.0,28.234,28.242,28.1861,28.1941,24900.0
2010-09-22 13:10:00,35.34,35.36,35.33,35.35,8900.0,28.1941,28.2101,28.1861,28.2021,8900.0
2010-09-22 13:15:00,35.34,35.37,35.32,35.37,29300.0,28.1941,28.218,28.1782,28.218,29300.0
2010-09-22 13:20:00,35.38,35.39,35.35,35.36,10100.0,28.226,28.234,28.2021,28.2101,10100.0
2010-09-22 13:25:00,35.36,35.42,35.35,35.4,28700.0,28.2101,28.2579,28.2021,28.242,28700.0
2010-09-22 13:30:00,35.4,35.43,35.39,35.41,21400.0,28.242,28.2659,28.234,28.25,21400.0
2010-09-22 13:35:00,35.41,35.44,35.41,35.44,19100.0,28.25,28.2739,28.25,28.2739,19100.0
2010-09-22 13:40:00,35.44,35.44,35.4,35.4,21900.0,28.2739,28.2739,28.242,28.242,21900.0
2010-09-22 13:45:00,35.39,35.47,35.38,35.47,43200.0,28.234,28.2978,28.226,28.2978,43200.0
2010-09-22 13:50:00,35.46,35.5,35.45,35.45,33900.0,28.2898,28.3218,28.2819,28.2819,33900.0
2010-09-22 13:55:00,35.46,35.47,35.44,35.45,12000.0,28.2898,28.2978,28.2739,28.2819,12000.0
2010-09-22 14:00:00,35.45,35.45,35.4,35.42,15000.0,28.2819,28.2819,28.242,28.2579,15000.0
2010-09-22 14:05:00,35.43,35.51,35.42,35.5,93800.0,28.2659,28.3297,28.2579,28.3218,93800.0
2010-09-22 14:10:00,35.49,35.51,35.48,35.51,40900.0,28.3138,28.3297,28.3058,28.3297,40900.0
2010-09-22 14:15:00,35.5,35.51,35.47,35.51,81200.0,28.3218,28.3297,28.2978,28.3297,81200.0
2010-09-22 14:20:00,35.5,35.5,35.43,35.43,51600.0,28.3218,28.3218,28.2659,28.2659,51600.0
2010-09-22 14:25:00,35.43,35.5,35.42,35.49,77900.0,28.2659,28.3218,28.2579,28.3138,77900.0
2010-09-22 14:30:00,35.48,35.52,35.48,35.5,94600.0,28.3058,28.3377,28.3058,28.3218,94600.0
2010-09-22 14:35:00,35.5,35.63,35.5,35.63,179100.0,28.3218,28.4255,28.3218,28.4255,179100.0
2010-09-22 14:40:00,35.62,35.63,35.57,35.58,216900.0,28.4175,28.4255,28.3776,28.3856,216900.0
2010-09-22 14:45:00,35.57,35.6,35.55,35.55,50800.0,28.3776,28.4015,28.3616,28.3616,50800.0
2010-09-22 14:50:00,35.56,35.62,35.55,35.6,119500.0,28.3696,28.4175,28.3616,28.4015,119500.0
2010-09-22 14:55:00,35.6,35.63,35.58,35.63,88300.0,28.4015,28.4255,28.3856,28.4255,88300.0
2010-09-22 15:00:00,35.62,35.67,35.62,35.67,133700.0,28.4175,28.4574,28.4175,28.4574,133700.0
2010-09-22 15:05:00,35.67,35.67,35.6,35.61,86600.0,28.4574,28.4574,28.4015,28.4095,86600.0
2010-09-22 15:10:00,35.61,35.61,35.52,35.55,71200.0,28.4095,28.4095,28.3377,28.3616,71200.0
2010-09-22 15:15:00,35.55,35.57,35.5,35.5,105800.0,28.3616,28.3776,28.3218,28.3218,105800.0
2010-09-22 15:20:00,35.5,35.56,35.49,35.54,91100.0,28.3218,28.3696,28.3138,28.3537,91100.0
2010-09-22 15:25:00,35.54,35.66,35.53,35.66,154800.0,28.3537,28.4494,28.3457,28.4494,154800.0
2010-09-22 15:30:00,35.65,35.68,35.63,35.68,231300.0,28.4414,28.4654,28.4255,28.4654,231300.0
2010-09-22 15:35:00,35.68,35.7,35.67,35.69,111300.0,28.4654,28.4813,28.4574,28.4733,111300.0
2010-09-22 15:40:00,35.7,35.7,35.67,35.7,116600.0,28.4813,28.4813,28.4574,28.4813,116600.0
2010-09-22 15:45:00,35.69,35.7,35.65,35.7,337300.0,28.4733,28.4813,28.4414,28.4813,337300.0
2010-09-22 15:50:00,35.7,35.7,35.63,35.64,264600.0,28.4813,28.4813,28.4255,28.4334,264600.0
2010-09-22 15:55:00,35.65,35.69,35.64,35.68,483700.0,28.4414,28.4733,28.4334,28.4654,483700.0
2010-09-23 09:30:00,35.47,35.5,35.19,35.46,132800.0,28.2978,28.3218,28.0744,28.2898,132800.0
2010-09-23 09:35:00,35.45,35.68,35.42,35.61,151100.0,28.2819,28.4654,28.2579,28.4095,151100.0
2010-09-23 09:40:00,35.61,35.7,35.59,35.65,307900.0,28.4095,28.4813,28.3936,28.4414,307900.0
2010-09-23 09:45:00,35.65,35.7,35.63,35.65,206300.0,28.4414,28.4813,28.4255,28.4414,206300.0
2010-09-23 09:50:00,35.64,35.68,35.6,35.6,59600.0,28.4334,28.4654,28.4015,28.4015,59600.0
2010-09-23 09:55:00,35.59,35.66,35.51,35.57,107000.0,28.3936,28.4494,28.3297,28.3776,107000.0
2010-09-23 10:00:00,35.58,35.7,35.56,35.58,113500.0,28.3856,28.4813,28.3696,28.3856,113500.0
2010-09-23 10:05:00,35.58,35.68,35.55,35.63,112400.0,28.3856,28.4654,28.3616,28.4255,112400.0
2010-09-23 10:10:00,35.65,35.73,35.64,35.7,130000.0,28.4414,28.5052,28.4334,28.4813,130000.0
2010-09-23 10:15:00,35.69,35.79,35.68,35.72,96700.0,28.4733,28.5531,28.4654,28.4973,96700.0
2010-09-23 10:20:00,35.71,35.71,35.65,35.71,88300.0,28.4893,28.4893,28.4414,28.4893,88300.0
2010-09-23 10:25:00,35.71,35.78,35.69,35.77,78900.0,28.4893,28.5451,28.4733,28.5372,78900.0
2010-09-23 10:30:00,35.77,35.8,35.76,35.78,117300.0,28.5372,28.5611,28.5292,28.5451,117300.0
2010-09-23 10:35:00,35.78,35.8,35.74,35.76,115400.0,28.5451,28.5611,28.5132,28.5292,115400.0
2010-09-23 10:40:00,35.75,35.76,35.64,35.74,56700.0,28.5212,28.5292,28.4334,28.5132,56700.0
2010-09-23 10:45:00,35.74,35.76,35.69,35.73,70800.0,28.5132,28.5292,28.4733,28.5052,70800.0
2010-09-23 10:50:00,35.72,35.74,35.67,35.7,47000.0,28.4973,28.5132,28.4574,28.4813,47000.0
2010-09-23 10:55:00,35.7,35.7,35.59,35.6,70700.0,28.4813,28.4813,28.3936,28.4015,70700.0
2010-09-23 11:00:00,35.61,35.61,35.54,35.58,42000.0,28.4095,28.4095,28.3537,28.3856,42000.0
2010-09-23 11:05:00,35.58,35.6,35.56,35.56,85200.0,28.3856,28.4015,28.3696,28.3696,85200.0
2010-09-23 11:10:00,35.56,35.57,35.55,35.57,63400.0,28.3696,28.3776,28.3616,28.3776,63400.0
2010-09-23 11:15:00,35.57,35.58,35.55,35.58,46200.0,28.3776,28.3856,28.3616,28.3856,46200.0
2010-09-23 11:20:00,35.58,35.61,35.57,35.6,63000.0,28.3856,28.4095,28.3776,28.4015,63000.0
2010-09-23 11:25:00,35.61,35.68,35.6,35.67,54000.0,28.4095,28.4654,28.4015,28.4574,54000.0
2010-09-23 11:30:00,35.68,35.75,35.67,35.73,70800.0,28.4654,28.5212,28.4574,28.5052,70800.0
2010-09-23 11:35:00,35.73,35.75,35.7,35.7,45600.0,28.5052,28.5212,28.4813,28.4813,45600.0
2010-09-23 11:40:00,35.69,35.7,35.63,35.67,34500.0,28.4733,28.4813,28.4255,28.4574,34500.0
2010-09-23 11:45:00,35.67,35.7,35.67,35.69,18800.0,28.4574,28.4813,28.4574,28.4733,18800.0
2010-09-23 11:50:00,35.68,35.71,35.68,35.7,25300.0,28.4654,28.4893,28.4654,28.4813,25300.0
2010-09-23 11:55:00,35.69,35.72,35.68,35.69,31100.0,28.4733,28.4973,28.4654,28.4733,31100.0
2010-09-23 12:00:00,35.69,35.7,35.62,35.62,54700.0,28.4733,28.4813,28.4175,28.4175,54700.0
2010-09-23 12:05:00,35.63,35.64,35.61,35.62,32900.0,28.4255,28.4334,28.4095,28.4175,32900.0
2010-09-23 12:10:00,35.62,35.62,35.56,35.58,43500.0,28.4175,28.4175,28.3696,28.3856,43500.0
2010-09-23 12:15:00,35.58,35.58,35.55,35.55,18000.0,28.3856,28.3856,28.3616,28.3616,18000.0
2010-09-23 12:20:00,35.55,35.59,35.54,35.56,44100.0,28.3616,28.3936,28.3537,28.3696,44100.0
2010-09-23 12:25:00,35.56,35.57,35.54,35.56,25800.0,28.3696,28.3776,28.3537,28.3696,25800.0
2010-09-23 12:30:00,35.56,35.59,35.53,35.54,29500.0,28.3696,28.3936,28.3457,28.3537,29500.0
2010-09-23 12:35:00,35.55,35.6,35.53,35.53,26300.0,28.3616,28.4015,28.3457,28.3457,26300.0
2010-09-23 12:40:00,35.52,35.59,35.52,35.59,22000.0,28.3377,28.3936,28.3377,28.3936,22000.0
2010-09-23 12:45:00,35.59,35.59,35.55,35.57,30000.0,28.3936,28.3936,28.3616,28.3776,30000.0
2010-09-23 12:50:00,35.58,35.68,35.58,35.67,57600.0,28.3856,28.4654,28.3856,28.4574,57600.0
2010-09-23 12:55:00,35.66,35.68,35.63,35.64,29500.0,28.4494,28.4654,28.4255,28.4334,29500.0
2010-09-23 13:00:00,35.64,35.65,35.63,35.64,22500.0,28.4334,28.4414,28.4255,28.4334,22500.0
2010-09-23 13:05:00,35.64,35.67,35.63,35.65,55700.0,28.4334,28.4574,28.4255,28.4414,55700.0
2010-09-23 13:10:00,35.66,35.68,35.64,35.64,34400.0,28.4494,28.4654,28.4334,28.4334,34400.0
2010-09-23 13:15:00,35.63,35.63,35.58,35.58,55100.0,28.4255,28.4255,28.3856,28.3856,55100.0
2010-09-23 13:20:00,35.58,35.65,35.58,35.63,21400.0,28.3856,28.4414,28.3856,28.4255,21400.0
2010-09-23 13:25:00,35.63,35.64,35.61,35.64,18500.0,28.4255,28.4334,28.4095,28.4334,18500.0
2010-09-23 13:30:00,35.64,35.67,35.62,35.65,86600.0,28.4334,28.4574,28.4175,28.4414,86600.0
2010-09-23 13:35:00,35.65,35.66,35.63,35.65,25400.0,28.4414,28.4494,28.4255,28.4414,25400.0
2010-09-23 13:40:00,35.65,35.69,35.65,35.68,41400.0,28.4414,28.4733,28.4414,28.4654,41400.0
2010-09-23 13:45:00,35.68,35.71,35.67,35.68,43100.0,28.4654,28.4893,28.4574,28.4654,43100.0
2010-09-23 13:50:00,35.68,35.72,35.68,35.71,38900.0,28.4654,28.4973,28.4654,28.4893,38900.0
2010-09-23 13:55:00,35.71,35.71,35.69,35.7,28800.0,28.4893,28.4893,28.4733,28.4813,28800.0
2010-09-23 14:00:00,35.69,35.75,35.69,35.72,43500.0,28.4733,28.5212,28.4733,28.4973,43500.0
2010-09-23 14:05:00,35.71,35.72,35.67,35.68,74800.0,28.4893,28.4973,28.4574,28.4654,74800.0
2010-09-23 14:10:00,35.69,35.69,35.64,35.65,29500.0,28.4733,28.4733,28.4334,28.4414,29500.0
2010-09-23 14:15:00,35.65,35.67,35.65,35.67,38800.0,28.4414,28.4574,28.4414,28.4574,38800.0
2010-09-23 14:20:00,35.66,35.7,35.66,35.68,25600.0,28.4494,28.4813,28.4494,28.4654,25600.0
2010-09-23 14:25:00,35.69,35.69,35.68,35.68,15200.0,28.4733,28.4733,28.4654,28.4654,15200.0
2010-09-23 14:30:00,35.69,35.7,35.68,35.69,156500.0,28.4733,28.4813,28.4654,28.4733,156500.0
2010-09-23 14:35:00,35.69,35.72,35.68,35.68,122500.0,28.4733,28.4973,28.4654,28.4654,122500.0
2010-09-23 14:40:00,35.68,35.69,35.64,35.64,130200.0,28.4654,28.4733,28.4334,28.4334,130200.0
2010-09-23 14:45:00,35.64,35.65,35.6,35.6,68100.0,28.4334,28.4414,28.4015,28.4015,68100.0
2010-09-23 14:50:00,35.6,35.6,35.54,35.58,105900.0,28.4015,28.4015,28.3537,28.3856,105900.0
2010-09-23 14:55:00,35.58,35.59,35.5,35.55,117300.0,28.3856,28.3936,28.3218,28.3616,117300.0
2010-09-23 15:00:00,35.55,35.55,35.52,35.54,77900.0,28.3616,28.3616,28.3377,28.3537,77900.0
2010-09-23 15:05:00,35.54,35.55,35.44,35.45,101700.0,28.3537,28.3616,28.2739,28.2819,101700.0
2010-09-23 15:10:00,35.45,35.45,35.4,35.44,90100.0,28.2819,28.2819,28.242,28.2739,90100.0
2010-09-23 15:15:00,35.43,35.5,35.4,35.5,84400.0,28.2659,28.3218,28.242,28.3218,84400.0
2010-09-23 15:20:00,35.5,35.51,35.48,35.49,67700.0,28.3218,28.3297,28.3058,28.3138,67700.0
2010-09-23 15:25:00,35.49,35.49,35.41,35.42,90700.0,28.3138,28.3138,28.25,28.2579,90700.0
2010-09-23 15:30:00,35.42,35.44,35.39,35.42,152900.0,28.2579,28.2739,28.234,28.2579,152900.0
2010-09-23 15:35:00,35.42,35.42,35.34,35.35,96300.0,28.2579,28.2579,28.1941,28.2021,96300.0
2010-09-23 15:40:00,35.36,35.4,35.33,35.35,122200.0,28.2101,28.242,28.1861,28.2021,122200.0
2010-09-23 15:45:00,35.35,35.43,35.35,35.36,250200.0,28.2021,28.2659,28.2021,28.2101,250200.0
2010-09-23 15:50:00,35.36,35.47,35.35,35.45,302100.0,28.2101,28.2978,28.2021,28.2819,302100.0
2010-09-23 15:55:00,35.46,35.51,35.42,35.5,530900.0,28.2898,28.3297,28.2579,28.3218,530900.0
2010-09-24 09:30:00,35.94,35.94,35.83,35.85,106600.0,28.6728,28.6728,28.585,28.601,106600.0
2010-09-24 09:35:00,35.87,35.87,35.71,35.78,105300.0,28.6169,28.6169,28.4893,28.5451,105300.0
2010-09-24 09:40:00,35.78,35.83,35.64,35.74,167000.0,28.5451,28.585,28.4334,28.5132,167000.0
2010-09-24 09:45:00,35.74,35.8,35.72,35.72,134400.0,28.5132,28.5611,28.4973,28.4973,134400.0
2010-09-24 09:50:00,35.72,35.78,35.69,35.76,101500.0,28.4973,28.5451,28.4733,28.5292,101500.0
2010-09-24 09:55:00,35.76,35.82,35.73,35.8,254500.0,28.5292,28.577,28.5052,28.5611,254500.0
2010-09-24 10:00:00,35.79,35.79,35.64,35.78,174700.0,28.5531,28.5531,28.4334,28.5451,174700.0
2010-09-24 10:05:00,35.77,35.83,35.74,35.79,257000.0,28.5372,28.585,28.5132,28.5531,257000.0
2010-09-24 10:10:00,35.79,35.81,35.66,35.66,127300.0,28.5531,28.5691,28.4494,28.4494,127300.0
2010-09-24 10:15:00,35.66,35.7,35.65,35.68,86900.0,28.4494,28.4813,28.4414,28.4654,86900.0
2010-09-24 10:20:00,35.67,35.75,35.66,35.75,217000.0,28.4574,28.5212,28.4494,28.5212,217000.0
2010-09-24 10:25:00,35.75,35.81,35.71,35.71,133100.0,28.5212,28.5691,28.4893,28.4893,133100.0
2010-09-24 10:30:00,35.72,35.76,35.71,35.75,68300.0,28.4973,28.5292,28.4893,28.5212,68300.0
2010-09-24 10:35:00,35.75,35.76,35.67,35.68,232500.0,28.5212,28.5292,28.4574,28.4654,232500.0
2010-09-24 10:40:00,35.69,35.7,35.67,35.69,77900.0,28.4733,28.4813,28.4574,28.4733,77900.0
2010-09-24 10:45:00,35.69,35.71,35.67,35.68,173800.0,28.4733,28.4893,28.4574,28.4654,173800.0
2010-09-24 10:50:00,35.68,35.71,35.6,35.68,64900.0,28.4654,28.4893,28.4015,28.4654,64900.0
2010-09-24 10:55:00,35.68,35.75,35.65,35.75,34500.0,28.4654,28.5212,28.4414,28.5212,34500.0
2010-09-24 11:00:00,35.75,35.79,35.69,35.78,57000.0,28.5212,28.5531,28.4733,28.5451,57000.0
2010-09-24 11:05:00,35.78,35.81,35.74,35.76,40400.0,28.5451,28.5691,28.5132,28.5292,40400.0
2010-09-24 11:10:00,35.75,35.85,35.75,35.84,100300.0,28.5212,28.601,28.5212,28.593,100300.0
2010-09-24 11:15:00,35.84,35.87,35.77,35.87,50100.0,28.593,28.6169,28.5372,28.6169,50100.0
2010-09-24 11:20:00,35.87,35.9,35.87,35.9,62700.0,28.6169,28.6409,28.6169,28.6409,62700.0
2010-09-24 11:25:00,35.9,35.91,35.85,35.89,116100.0,28.6409,28.6488,28.601,28.6329,116100.0
2010-09-24 11:30:00,35.89,35.91,35.78,35.83,148300.0,28.6329,28.6488,28.5451,28.585,148300.0
2010-09-24 11:35:00,35.84,35.84,35.78,35.79,80900.0,28.593,28.593,28.5451,28.5531,80900.0
2010-09-24 11:40:00,35.79,35.81,35.78,35.79,119800.0,28.5531,28.5691,28.5451,28.5531,119800.0
2010-09-24 11:45:00,35.79,35.79,35.75,35.76,50200.0,28.5531,28.5531,28.5212,28.5292,50200.0
2010-09-24 11:50:00,35.76,35.78,35.75,35.77,54300.0,28.5292,28.5451,28.5212,28.5372,54300.0
2010-09-24 11:55:00,35.78,35.78,35.69,35.69,85600.0,28.5451,28.5451,28.4733,28.4733,85600.0
2010-09-24 12:00:00,35.69,35.75,35.69,35.75,58700.0,28.4733,28.5212,28.4733,28.5212,58700.0
2010-09-24 12:05:00,35.74,35.77,35.74,35.75,53900.0,28.5132,28.5372,28.5132,28.5212,53900.0
2010-09-24 12:10:00,35.76,35.78,35.72,35.76,51600.0,28.5292,28.5451,28.4973,28.5292,51600.0
2010-09-24 12:15:00,35.76,35.77,35.75,35.76,36900.0,28.5292,28.5372,28.5212,28.5292,36900.0
2010-09-24 12:20:00,35.76,35.76,35.71,35.74,31000.0,28.5292,28.5292,28.4893,28.5132,31000.0
2010-09-24 12:25:00,35.74,35.76,35.72,35.74,21700.0,28.5132,28.5292,28.4973,28.5132,21700.0
2010-09-24 12:30:00,35.74,35.76,35.71,35.71,81300.0,28.5132,28.5292,28.4893,28.4893,81300.0
2010-09-24 12:35:00,35.71,35.74,35.71,35.74,43300.0,28.4893,28.5132,28.4893,28.5132,43300.0
2010-09-24 12:40:00,35.74,35.75,35.72,35.74,62400.0,28.5132,28.5212,28.4973,28.5132,62400.0
2010-09-24 12:45:00,35.75,35.76,35.74,35.75,73300.0,28.5212,28.5292,28.5132,28.5212,73300.0
2010-09-24 12:50:00,35.75,35.76,35.71,35.75,85200.0,28.5212,28.5292,28.4893,28.5212,85200.0
2010-09-24 12:55:00,35.74,35.74,35.68,35.72,91100.0,28.5132,28.5132,28.4654,28.4973,91100.0
2010-09-24 13:00:00,35.72,35.76,35.71,35.76,70700.0,28.4973,28.5292,28.4893,28.5292,70700.0
2010-09-24 13:05:00,35.76,35.76,35.73,35.74,94500.0,28.5292,28.5292,28.5052,28.5132,94500.0
2010-09-24 13:10:00,35.74,35.75,35.7,35.72,48200.0,28.5132,28.5212,28.4813,28.4973,48200.0
2010-09-24 13:15:00,35.71,35.75,35.71,35.74,20200.0,28.4893,28.5212,28.4893,28.5132,20200.0
2010-09-24 13:20:00,35.74,35.75,35.73,35.75,25200.0,28.5132,28.5212,28.5052,28.5212,25200.0
2010-09-24 13:25:00,35.74,35.8,35.74,35.77,77400.0,28.5132,28.5611,28.5132,28.5372,77400.0
2010-09-24 13:30:00,35.77,35.83,35.77,35.8,90100.0,28.5372,28.585,28.5372,28.5611,90100.0
2010-09-24 13:35:00,35.81,35.81,35.75,35.77,49300.0,28.5691,28.5691,28.5212,28.5372,49300.0
2010-09-24 13:40:00,35.78,35.78,35.74,35.74,13800.0,28.5451,28.5451,28.5132,28.5132,13800.0
2010-09-24 13:45:00,35.75,35.77,35.72,35.76,31400.0,28.5212,28.5372,28.4973,28.5292,31400.0
2010-09-24 13:50:00,35.75,35.76,35.75,35.76,8700.0,28.5212,28.5292,28.5212,28.5292,8700.0
2010-09-24 13:55:00,35.76,35.78,35.75,35.76,83700.0,28.5292,28.5451,28.5212,28.5292,83700.0
2010-09-24 14:00:00,35.76,35.78,35.74,35.74,77100.0,28.5292,28.5451,28.5132,28.5132,77100.0
2010-09-24 14:05:00,35.74,35.74,35.69,35.69,73900.0,28.5132,28.5132,28.4733,28.4733,73900.0
2010-09-24 14:10:00,35.7,35.74,35.69,35.71,64800.0,28.4813,28.5132,28.4733,28.4893,64800.0
2010-09-24 14:15:00,35.71,35.74,35.7,35.73,38600.0,28.4893,28.5132,28.4813,28.5052,38600.0
2010-09-24 14:20:00,35.74,35.76,35.73,35.76,42200.0,28.5132,28.5292,28.5052,28.5292,42200.0
2010-09-24 14:25:00,35.76,35.77,35.74,35.75,106100.0,28.5292,28.5372,28.5132,28.5212,106100.0
2010-09-24 14:30:00,35.75,35.77,35.75,35.75,99600.0,28.5212,28.5372,28.5212,28.5212,99600.0
2010-09-24 14:35:00,35.75,35.77,35.75,35.75,74700.0,28.5212,28.5372,28.5212,28.5212,74700.0
2010-09-24 14:40:00,35.75,35.76,35.75,35.76,92800.0,28.5212,28.5292,28.5212,28.5292,92800.0
2010-09-24 14:45:00,35.75,35.76,35.72,35.72,121000.0,28.5212,28.5292,28.4973,28.4973,121000.0
2010-09-24 14:50:00,35.73,35.76,35.72,35.75,126200.0,28.5052,28.5292,28.4973,28.5212,126200.0
2010-09-24 14:55:00,35.76,35.76,35.73,35.74,76400.0,28.5292,28.5292,28.5052,28.5132,76400.0
2010-09-24 15:00:00,35.75,35.78,35.74,35.78,64900.0,28.5212,28.5451,28.5132,28.5451,64900.0
2010-09-24 15:05:00,35.78,35.8,35.77,35.79,69000.0,28.5451,28.5611,28.5372,28.5531,69000.0
2010-09-24 15:10:00,35.78,35.81,35.77,35.77,104200.0,28.5451,28.5691,28.5372,28.5372,104200.0
2010-09-24 15:15:00,35.77,35.78,35.75,35.76,82000.0,28.5372,28.5451,28.5212,28.5292,82000.0
2010-09-24 15:20:00,35.76,35.78,35.75,35.77,63800.0,28.5292,28.5451,28.5212,28.5372,63800.0
2010-09-24 15:25:00,35.78,35.8,35.77,35.78,95700.0,28.5451,28.5611,28.5372,28.5451,95700.0
2010-09-24 15:30:00,35.77,35.79,35.76,35.77,133100.0,28.5372,28.5531,28.5292,28.5372,133100.0
2010-09-24 15:35:00,35.78,35.78,35.75,35.76,272100.0,28.5451,28.5451,28.5212,28.5292,272100.0
2010-09-24 15:40:00,35.77,35.8,35.76,35.78,221700.0,28.5372,28.5611,28.5292,28.5451,221700.0
2010-09-24 15:45:00,35.78,35.8,35.75,35.75,454800.0,28.5451,28.5611,28.5212,28.5212,454800.0
2010-09-24 15:50:00,35.76,35.76,35.71,35.71,245400.0,28.5292,28.5292,28.4893,28.4893,245400.0
2010-09-24 15:55:00,35.71,35.72,35.66,35.71,565400.0,28.4893,28.4973,28.4494,28.4893,565400.0
2010-09-27 09:30:00,35.83,35.83,35.57,35.65,71900.0,28.585,28.585,28.3776,28.4414,71900.0
2010-09-27 09:35:00,35.64,35.72,35.59,35.62,56300.0,28.4334,28.4973,28.3936,28.4175,56300.0
2010-09-27 09:40:00,35.61,35.61,35.43,35.52,179900.0,28.4095,28.4095,28.2659,28.3377,179900.0
2010-09-27 09:45:00,35.52,35.58,35.35,35.41,95900.0,28.3377,28.3856,28.2021,28.25,95900.0
2010-09-27 09:50:00,35.41,35.44,35.34,35.38,97100.0,28.25,28.2739,28.1941,28.226,97100.0
2010-09-27 09:55:00,35.38,35.48,35.38,35.42,58900.0,28.226,28.3058,28.226,28.2579,58900.0
2010-09-27 10:00:00,35.42,35.47,35.36,35.45,54300.0,28.2579,28.2978,28.2101,28.2819,54300.0
2010-09-27 10:05:00,35.45,35.48,35.43,35.45,96300.0,28.2819,28.3058,28.2659,28.2819,96300.0
2010-09-27 10:10:00,35.45,35.46,35.37,35.37,99200.0,28.2819,28.2898,28.218,28.218,99200.0
2010-09-27 10:15:00,35.37,35.37,35.25,35.27,59300.0,28.218,28.218,28.1223,28.1383,59300.0
2010-09-27 10:20:00,35.28,35.38,35.27,35.38,81500.0,28.1462,28.226,28.1383,28.226,81500.0
2010-09-27 10:25:00,35.38,35.42,35.38,35.4,37400.0,28.226,28.2579,28.226,28.242,37400.0
2010-09-27 10:30:00,35.41,35.45,35.39,35.45,43200.0,28.25,28.2819,28.234,28.2819,43200.0
2010-09-27 10:35:00,35.44,35.48,35.41,35.43,95100.0,28.2739,28.3058,28.25,28.2659,95100.0
2010-09-27 10:40:00,35.43,35.49,35.41,35.46,31000.0,28.2659,28.3138,28.25,28.2898,31000.0
2010-09-27 10:45:00,35.46,35.52,35.46,35.49,92900.0,28.2898,28.3377,28.2898,28.3138,92900.0
2010-09-27 10:50:00,35.49,35.49,35.41,35.41,30800.0,28.3138,28.3138,28.25,28.25,30800.0
2010-09-27 10:55:00,35.42,35.43,35.38,35.39,67000.0,28.2579,28.2659,28.226,28.234,67000.0
2010-09-27 11:00:00,35.4,35.41,35.38,35.38,99000.0,28.242,28.25,28.226,28.226,99000.0
2010-09-27 11:05:00,35.37,35.4,35.31,35.31,80100.0,28.218,28.242,28.1702,28.1702,80100.0
2010-09-27 11:10:00,35.32,35.39,35.31,35.36,70100.0,28.1782,28.234,28.1702,28.2101,70100.0
2010-09-27 11:15:00,35.36,35.38,35.33,35.36,46000.0,28.2101,28.226,28.1861,28.2101,46000.0
2010-09-27 11:20:00,35.36,35.37,35.33,35.34,96100.0,28.2101,28.218,28.1861,28.1941,96100.0
2010-09-27 11:25:00,35.34,35.37,35.32,35.36,64200.0,28.1941,28.218,28.1782,28.2101,64200.0
2010-09-27 11:30:00,35.36,35.41,35.34,35.38,74600.0,28.2101,28.25,28.1941,28.226,74600.0
2010-09-27 11:35:00,35.38,35.38,35.33,35.36,72900.0,28.226,28.226,28.1861,28.2101,72900.0
2010-09-27 11:40:00,35.37,35.46,35.37,35.44,48500.0,28.218,28.2898,28.218,28.2739,48500.0
2010-09-27 11:45:00,35.44,35.45,35.42,35.44,18300.0,28.2739,28.2819,28.2579,28.2739,18300.0
2010-09-27 11:50:00,35.44,35.45,35.42,35.44,7400.0,28.2739,28.2819,28.2579,28.2739,7400.0
2010-09-27 11:55:00,35.44,35.51,35.44,35.47,113500.0,28.2739,28.3297,28.2739,28.2978,113500.0
2010-09-27 12:00:00,35.46,35.51,35.44,35.49,141000.0,28.2898,28.3297,28.2739,28.3138,141000.0
2010-09-27 12:05:00,35.49,35.5,35.46,35.46,34200.0,28.3138,28.3218,28.2898,28.2898,34200.0
2010-09-27 12:10:00,35.46,35.47,35.39,35.41,76700.0,28.2898,28.2978,28.234,28.25,76700.0
2010-09-27 12:15:00,35.41,35.44,35.37,35.43,53100.0,28.25,28.2739,28.218,28.2659,53100.0
2010-09-27 12:20:00,35.43,35.43,35.37,35.37,37100.0,28.2659,28.2659,28.218,28.218,37100.0
2010-09-27 12:25:00,35.37,35.42,35.35,35.39,60300.0,28.218,28.2579,28.2021,28.234,60300.0
2010-09-27 12:30:00,35.39,35.4,35.34,35.39,40200.0,28.234,28.242,28.1941,28.234,40200.0
2010-09-27 12:35:00,35.4,35.41,35.37,35.4,52400.0,28.242,28.25,28.218,28.242,52400.0
2010-09-27 12:40:00,35.4,35.4,35.36,35.39,19000.0,28.242,28.242,28.2101,28.234,19000.0
2010-09-27 12:45:00,35.4,35.4,35.37,35.4,37200.0,28.242,28.242,28.218,28.242,37200.0
2010-09-27 12:50:00,35.39,35.41,35.39,35.4,40100.0,28.234,28.25,28.234,28.242,40100.0
2010-09-27 12:55:00,35.39,35.41,35.37,35.39,24000.0,28.234,28.25,28.218,28.234,24000.0
2010-09-27 13:00:00,35.39,35.39,35.34,35.39,73500.0,28.234,28.234,28.1941,28.234,73500.0
2010-09-27 13:05:00,35.39,35.41,35.38,35.39,50500.0,28.234,28.25,28.226,28.234,50500.0
2010-09-27 13:10:00,35.38,35.4,35.37,35.38,52100.0,28.226,28.242,28.218,28.226,52100.0
2010-09-27 13:15:00,35.37,35.38,35.36,35.37,23000.0,28.218,28.226,28.2101,28.218,23000.0
2010-09-27 13:20:00,35.37,35.38,35.35,35.37,51400.0,28.218,28.226,28.2021,28.218,51400.0
2010-09-27 13:25:00,35.37,35.39,35.36,35.38,19400.0,28.218,28.234,28.2101,28.226,19400.0
2010-09-27 13:30:00,35.39,35.39,35.35,35.39,64000.0,28.234,28.234,28.2021,28.234,64000.0
2010-09-27 13:35:00,35.38,35.4,35.38,35.38,16500.0,28.226,28.242,28.226,28.226,16500.0
2010-09-27 13:40:00,35.38,35.4,35.37,35.39,91200.0,28.226,28.242,28.218,28.234,91200.0
2010-09-27 13:45:00,35.39,35.4,35.37,35.38,70000.0,28.234,28.242,28.218,28.226,70000.0
2010-09-27 13:50:00,35.38,35.4,35.38,35.4,44000.0,28.226,28.242,28.226,28.242,44000.0
2010-09-27 13:55:00,35.4,35.45,35.39,35.44,39700.0,28.242,28.2819,28.234,28.2739,39700.0
2010-09-27 14:00:00,35.45,35.45,35.39,35.39,73800.0,28.2819,28.2819,28.234,28.234,73800.0
2010-09-27 14:05:00,35.39,35.4,35.37,35.39,52700.0,28.234,28.242,28.218,28.234,52700.0
2010-09-27 14:10:00,35.39,35.43,35.38,35.43,63600.0,28.234,28.2659,28.226,28.2659,63600.0
2010-09-27 14:15:00,35.43,35.46,35.42,35.44,99500.0,28.2659,28.2898,28.2579,28.2739,99500.0
2010-09-27 14:20:00,35.44,35.46,35.44,35.45,117400.0,28.2739,28.2898,28.2739,28.2819,117400.0
2010-09-27 14:25:00,35.45,35.45,35.42,35.44,49500.0,28.2819,28.2819,28.2579,28.2739,49500.0
2010-09-27 14:30:00,35.44,35.46,35.44,35.45,64400.0,28.2739,28.2898,28.2739,28.2819,64400.0
2010-09-27 14:35:00,35.44,35.45,35.37,35.4,106800.0,28.2739,28.2819,28.218,28.242,106800.0
2010-09-27 14:40:00,35.41,35.44,35.39,35.44,104000.0,28.25,28.2739,28.234,28.2739,104000.0
2010-09-27 14:45:00,35.44,35.45,35.42,35.42,63400.0,28.2739,28.2819,28.2579,28.2579,63400.0
2010-09-27 14:50:00,35.43,35.44,35.4,35.4,70600.0,28.2659,28.2739,28.242,28.242,70600.0
2010-09-27 14:55:00,35.41,35.44,35.37,35.37,116300.0,28.25,28.2739,28.218,28.218,116300.0
2010-09-27 15:00:00,35.37,35.4,35.36,35.39,84900.0,28.218,28.242,28.2101,28.234,84900.0
2010-09-27 15:05:00,35.39,35.44,35.39,35.44,93900.0,28.234,28.2739,28.234,28.2739,93900.0
2010-09-27 15:10:00,35.44,35.44,35.39,35.4,87300.0,28.2739,28.2739,28.234,28.242,87300.0
2010-09-27 15:15:00,35.4,35.4,35.39,35.4,87700.0,28.242,28.242,28.234,28.242,87700.0
2010-09-27 15:20:00,35.4,35.42,35.39,35.41,124500.0,28.242,28.2579,28.234,28.25,124500.0
2010-09-27 15:25:00,35.41,35.43,35.4,35.42,244500.0,28.25,28.2659,28.242,28.2579,244500.0
2010-09-27 15:30:00,35.42,35.45,35.41,35.44,195500.0,28.2579,28.2819,28.25,28.2739,195500.0
2010-09-27 15:35:00,35.44,35.46,35.44,35.45,225100.0,28.2739,28.2898,28.2739,28.2819,225100.0
2010-09-27 15:40:00,35.45,35.46,35.44,35.45,97000.0,28.2819,28.2898,28.2739,28.2819,97000.0
2010-09-27 15:45:00,35.45,35.5,35.45,35.5,178300.0,28.2819,28.3218,28.2819,28.3218,178300.0
2010-09-27 15:50:00,35.5,35.5,35.44,35.44,166700.0,28.3218,28.3218,28.2739,28.2739,166700.0
2010-09-27 15:55:00,35.45,35.45,35.34,35.37,571400.0,28.2819,28.2819,28.1941,28.218,571400.0
2010-09-28 09:30:00,35.45,35.61,35.2,35.21,108800.0,28.2819,28.4095,28.0824,28.0904,108800.0
2010-09-28 09:35:00,35.2,35.24,35.08,35.16,108300.0,28.0824,28.1143,27.9867,28.0505,108300.0
2010-09-28 09:40:00,35.14,35.22,35.08,35.19,67900.0,28.0345,28.0984,27.9867,28.0744,67900.0
2010-09-28 09:45:00,35.19,35.35,35.12,35.31,55700.0,28.0744,28.2021,28.0186,28.1702,55700.0
2010-09-28 09:50:00,35.3,35.35,35.26,35.27,50600.0,28.1622,28.2021,28.1303,28.1383,50600.0
2010-09-28 09:55:00,35.27,35.28,35.22,35.24,74600.0,28.1383,28.1462,28.0984,28.1143,74600.0
2010-09-28 10:00:00,35.23,35.25,35.03,35.13,190200.0,28.1063,28.1223,27.9468,28.0266,190200.0
2010-09-28 10:05:00,35.15,35.15,35.06,35.13,68400.0,28.0425,28.0425,27.9707,28.0266,68400.0
2010-09-28 10:10:00,35.14,35.22,35.13,35.21,40900.0,28.0345,28.0984,28.0266,28.0904,40900.0
2010-09-28 10:15:00,35.21,35.24,35.17,35.2,34900.0,28.0904,28.1143,28.0585,28.0824,34900.0
2010-09-28 10:20:00,35.19,35.19,35.14,35.15,61400.0,28.0744,28.0744,28.0345,28.0425,61400.0
2010-09-28 10:25:00,35.15,35.25,35.15,35.19,49100.0,28.0425,28.1223,28.0425,28.0744,49100.0
2010-09-28 10:30:00,35.19,35.21,35.16,35.17,83400.0,28.0744,28.0904,28.0505,28.0585,83400.0
2010-09-28 10:35:00,35.16,35.24,35.14,35.21,77000.0,28.0505,28.1143,28.0345,28.0904,77000.0
2010-09-28 10:40:00,35.2,35.25,35.16,35.23,45200.0,28.0824,28.1223,28.0505,28.1063,45200.0
2010-09-28 10:45:00,35.23,35.23,35.19,35.21,39000.0,28.1063,28.1063,28.0744,28.0904,39000.0
2010-09-28 10:50:00,35.21,35.25,35.2,35.24,28000.0,28.0904,28.1223,28.0824,28.1143,28000.0
2010-09-28 10:55:00,35.24,35.26,35.19,35.21,41600.0,28.1143,28.1303,28.0744,28.0904,41600.0
2010-09-28 11:00:00,35.21,35.24,35.18,35.18,39900.0,28.0904,28.1143,28.0665,28.0665,39900.0
2010-09-28 11:05:00,35.17,35.24,35.16,35.23,42600.0,28.0585,28.1143,28.0505,28.1063,42600.0
2010-09-28 11:10:00,35.23,35.26,35.17,35.18,69600.0,28.1063,28.1303,28.0585,28.0665,69600.0
2010-09-28 11:15:00,35.19,35.25,35.19,35.24,57400.0,28.0744,28.1223,28.0744,28.1143,57400.0
2010-09-28 11:20:00,35.24,35.25,35.13,35.13,78100.0,28.1143,28.1223,28.0266,28.0266,78100.0
2010-09-28 11:25:00,35.13,35.14,35.07,35.1,217800.0,28.0266,28.0345,27.9787,28.0026,217800.0
2010-09-28 11:30:00,35.11,35.18,35.11,35.14,83500.0,28.0106,28.0665,28.0106,28.0345,83500.0
2010-09-28 11:35:00,35.14,35.17,35.14,35.16,68400.0,28.0345,28.0585,28.0345,28.0505,68400.0
2010-09-28 11:40:00,35.16,35.19,35.15,35.17,59100.0,28.0505,28.0744,28.0425,28.0585,59100.0
2010-09-28 11:45:00,35.17,35.2,35.14,35.15,69000.0,28.0585,28.0824,28.0345,28.0425,69000.0
2010-09-28 11:50:00,35.16,35.18,35.15,35.17,40700.0,28.0505,28.0665,28.0425,28.0585,40700.0
2010-09-28 11:55:00,35.18,35.21,35.16,35.19,80900.0,28.0665,28.0904,28.0505,28.0744,80900.0
2010-09-28 12:00:00,35.2,35.2,35.15,35.2,42700.0,28.0824,28.0824,28.0425,28.0824,42700.0
2010-09-28 12:05:00,35.2,35.21,35.16,35.17,72100.0,28.0824,28.0904,28.0505,28.0585,72100.0
2010-09-28 12:10:00,35.16,35.17,35.14,35.15,65600.0,28.0505,28.0585,28.0345,28.0425,65600.0
2010-09-28 12:15:00,35.15,35.15,35.08,35.08,110700.0,28.0425,28.0425,27.9867,27.9867,110700.0
2010-09-28 12:20:00,35.07,35.12,35.06,35.12,113500.0,27.9787,28.0186,27.9707,28.0186,113500.0
2010-09-28 12:25:00,35.11,35.17,35.09,35.09,97000.0,28.0106,28.0585,27.9947,27.9947,97000.0
2010-09-28 12:30:00,35.1,35.11,35.04,35.07,136300.0,28.0026,28.0106,27.9548,27.9787,136300.0
2010-09-28 12:35:00,35.08,35.13,35.08,35.11,34500.0,27.9867,28.0266,27.9867,28.0106,34500.0
2010-09-28 12:40:00,35.11,35.11,35.07,35.09,35100.0,28.0106,28.0106,27.9787,27.9947,35100.0
2010-09-28 12:45:00,35.1,35.17,35.09,35.09,66400.0,28.0026,28.0585,27.9947,27.9947,66400.0
2010-09-28 12:50:00,35.1,35.12,35.06,35.06,58900.0,28.0026,28.0186,27.9707,27.9707,58900.0
2010-09-28 12:55:00,35.07,35.1,35.0,35.01,187300.0,27.9787,28.0026,27.9229,27.9308,187300.0
2010-09-28 13:00:00,35.02,35.13,35.01,35.1,273000.0,27.9388,28.0266,27.9308,28.0026,273000.0
2010-09-28 13:05:00,35.1,35.14,35.08,35.11,121900.0,28.0026,28.0345,27.9867,28.0106,121900.0
2010-09-28 13:10:00,35.11,35.12,35.08,35.12,43800.0,28.0106,28.0186,27.9867,28.0186,43800.0
2010-09-28 13:15:00,35.12,35.12,35.08,35.09,50300.0,28.0186,28.0186,27.9867,27.9947,50300.0
2010-09-28 13:20:00,35.1,35.11,35.09,35.11,42800.0,28.0026,28.0106,27.9947,28.0106,42800.0
2010-09-28 13:25:00,35.11,35.12,35.09,35.1,91400.0,28.0106,28.0186,27.9947,28.0026,91400.0
2010-09-28 13:30:00,35.11,35.12,35.1,35.12,48600.0,28.0106,28.0186,28.0026,28.0186,48600.0
2010-09-28 13:35:00,35.12,35.16,35.08,35.08,113300.0,28.0186,28.0505,27.9867,27.9867,113300.0
2010-09-28 13:40:00,35.08,35.12,35.07,35.08,80900.0,27.9867,28.0186,27.9787,27.9867,80900.0
2010-09-28 13:45:00,35.08,35.16,35.07,35.15,169800.0,27.9867,28.0505,27.9787,28.0425,169800.0
2010-09-28 13:50:00,35.15,35.2,35.14,35.14,93700.0,28.0425,28.0824,28.0345,28.0345,93700.0
2010-09-28 13:55:00,35.15,35.15,35.11,35.12,106900.0,28.0425,28.0425,28.0106,28.0186,106900.0
2010-09-28 14:00:00,35.12,35.16,35.12,35.15,119900.0,28.0186,28.0505,28.0186,28.0425,119900.0
2010-09-28 14:05:00,35.16,35.18,35.15,35.15,63600.0,28.0505,28.0665,28.0425,28.0425,63600.0
2010-09-28 14:10:00,35.15,35.17,35.15,35.15,61800.0,28.0425,28.0585,28.0425,28.0425,61800.0
2010-09-28 14:15:00,35.15,35.17,35.15,35.15,80100.0,28.0425,28.0585,28.0425,28.0425,80100.0
2010-09-28 14:20:00,35.15,35.16,35.07,35.07,85200.0,28.0425,28.0505,27.9787,27.9787,85200.0
2010-09-28 14:25:00,35.08,35.08,35.03,35.05,94700.0,27.9867,27.9867,27.9468,27.9627,94700.0
2010-09-28 14:30:00,35.05,35.06,35.02,35.05,110000.0,27.9627,27.9707,27.9388,27.9627,110000.0
2010-09-28 14:35:00,35.05,35.05,35.01,35.03,101800.0,27.9627,27.9627,27.9308,27.9468,101800.0
2010-09-28 14:40:00,35.03,35.05,35.0,35.01,114400.0,27.9468,27.9627,27.9229,27.9308,114400.0
2010-09-28 14:45:00,35.01,35.01,34.96,34.99,87900.0,27.9308,27.9308,27.8909,27.9149,87900.0
2010-09-28 14:50:00,34.99,35.0,34.97,34.97,59300.0,27.9149,27.9229,27.8989,27.8989,59300.0
2010-09-28 14:55:00,34.98,35.0,34.94,34.99,75200.0,27.9069,27.9229,27.875,27.9149,75200.0
2010-09-28 15:00:00,34.99,35.0,34.98,34.99,190600.0,27.9149,27.9229,27.9069,27.9149,190600.0
2010-09-28 15:05:00,35.0,35.01,34.98,35.0,167100.0,27.9229,27.9308,27.9069,27.9229,167100.0
2010-09-28 15:10:00,35.0,35.03,34.99,35.01,90500.0,27.9229,27.9468,27.9149,27.9308,90500.0
2010-09-28 15:15:00,35.01,35.03,35.01,35.03,106100.0,27.9308,27.9468,27.9308,27.9468,106100.0
2010-09-28 15:20:00,35.02,35.03,34.99,34.99,88300.0,27.9388,27.9468,27.9149,27.9149,88300.0
2010-09-28 15:25:00,35.0,35.0,34.91,34.92,212300.0,27.9229,27.9229,27.8511,27.859,212300.0
2010-09-28 15:30:00,34.92,35.01,34.91,35.0,144400.0,27.859,27.9308,27.8511,27.9229,144400.0
2010-09-28 15:35:00,35.01,35.01,34.94,34.95,320400.0,27.9308,27.9308,27.875,27.883,320400.0
2010-09-28 15:40:00,34.94,34.97,34.91,34.93,220400.0,27.875,27.8989,27.8511,27.867,220400.0
2010-09-28 15:45:00,34.93,34.99,34.92,34.98,283500.0,27.867,27.9149,27.859,27.9069,283500.0
2010-09-28 15:50:00,34.99,35.05,34.97,35.05,374400.0,27.9149,27.9627,27.8989,27.9627,374400.0
2010-09-28 15:55:00,35.05,35.05,35.03,35.04,391900.0,27.9627,27.9627,27.9468,27.9548,391900.0
2010-09-29 09:30:00,34.91,34.94,34.81,34.85,113300.0,27.8511,27.875,27.7713,27.8032,113300.0
2010-09-29 09:35:00,34.85,34.98,34.8,34.98,105800.0,27.8032,27.9069,27.7633,27.9069,105800.0
2010-09-29 09:40:00,34.98,35.14,34.98,35.06,141900.0,27.9069,28.0345,27.9069,27.9707,141900.0
2010-09-29 09:45:00,35.07,35.12,35.05,35.06,71300.0,27.9787,28.0186,27.9627,27.9707,71300.0
2010-09-29 09:50:00,35.06,35.06,35.0,35.03,71000.0,27.9707,27.9707,27.9229,27.9468,71000.0
2010-09-29 09:55:00,35.03,35.04,34.99,35.01,100500.0,27.9468,27.9548,27.9149,27.9308,100500.0
2010-09-29 10:00:00,35.01,35.06,34.99,35.05,131800.0,27.9308,27.9707,27.9149,27.9627,131800.0
2010-09-29 10:05:00,35.04,35.05,34.97,35.0,167000.0,27.9548,27.9627,27.8989,27.9229,167000.0
2010-09-29 10:10:00,35.0,35.01,34.95,34.96,125500.0,27.9229,27.9308,27.883,27.8909,125500.0
2010-09-29 10:15:00,34.97,34.98,34.84,34.85,97800.0,27.8989,27.9069,27.7952,27.8032,97800.0
2010-09-29 10:20:00,34.85,34.85,34.77,34.78,111000.0,27.8032,27.8032,27.7394,27.7473,111000.0
2010-09-29 10:25:00,34.78,34.83,34.71,34.82,109800.0,27.7473,27.7872,27.6915,27.7793,109800.0
2010-09-29 10:30:00,34.82,34.9,34.81,34.87,69200.0,27.7793,27.8431,27.7713,27.8191,69200.0
2010-09-29 10:35:00,34.86,34.9,34.86,34.9,45900.0,27.8112,27.8431,27.8112,27.8431,45900.0
2010-09-29 10:40:00,34.9,34.92,34.8,34.81,83700.0,27.8431,27.859,27.7633,27.7713,83700.0
2010-09-29 10:45:00,34.8,34.85,34.77,34.84,67300.0,27.7633,27.8032,27.7394,27.7952,67300.0
2010-09-29 10:50:00,34.85,34.85,34.75,34.77,109500.0,27.8032,27.8032,27.7234,27.7394,109500.0
2010-09-29 10:55:00,34.77,34.85,34.74,34.8,126600.0,27.7394,27.8032,27.7154,27.7633,126600.0
2010-09-29 11:00:00,34.8,34.9,34.79,34.88,80600.0,27.7633,27.8431,27.7553,27.8271,80600.0
2010-09-29 11:05:00,34.88,34.94,34.88,34.9,83000.0,27.8271,27.875,27.8271,27.8431,83000.0
2010-09-29 11:10:00,34.9,34.91,34.86,34.91,42900.0,27.8431,27.8511,27.8112,27.8511,42900.0
2010-09-29 11:15:00,34.91,34.91,34.87,34.88,40000.0,27.8511,27.8511,27.8191,27.8271,40000.0
2010-09-29 11:20:00,34.88,34.92,34.87,34.9,83400.0,27.8271,27.859,27.8191,27.8431,83400.0
2010-09-29 11:25:00,34.9,34.94,34.9,34.9,56300.0,27.8431,27.875,27.8431,27.8431,56300.0
2010-09-29 11:30:00,34.91,34.92,34.86,34.91,165400.0,27.8511,27.859,27.8112,27.8511,165400.0
2010-09-29 11:35:00,34.92,34.97,34.92,34.92,47900.0,27.859,27.8989,27.859,27.859,47900.0
2010-09-29 11:40:00,34.92,34.94,34.92,34.92,31800.0,27.859,27.875,27.859,27.859,31800.0
2010-09-29 11:45:00,34.93,34.95,34.92,34.94,36300.0,27.867,27.883,27.859,27.875,36300.0
2010-09-29 11:50:00,34.94,34.97,34.94,34.96,40100.0,27.875,27.8989,27.875,27.8909,40100.0
2010-09-29 11:55:00,34.96,34.97,34.96,34.96,23800.0,27.8909,27.8989,27.8909,27.8909,23800.0
2010-09-29 12:00:00,34.97,34.98,34.9,34.94,112400.0,27.8989,27.9069,27.8431,27.875,112400.0
2010-09-29 12:05:00,34.94,34.99,34.94,34.98,44100.0,27.875,27.9149,27.875,27.9069,44100.0
2010-09-29 12:10:00,34.98,35.0,34.95,35.0,41700.0,27.9069,27.9229,27.883,27.9229,41700.0
2010-09-29 12:15:00,35.0,35.01,34.99,35.0,117700.0,27.9229,27.9308,27.9149,27.9229,117700.0
2010-09-29 12:20:00,35.0,35.03,34.99,35.02,150500.0,27.9229,27.9468,27.9149,27.9388,150500.0
2010-09-29 12:25:00,35.03,35.03,35.01,35.01,55900.0,27.9468,27.9468,27.9308,27.9308,55900.0
2010-09-29 12:30:00,35.02,35.02,35.01,35.02,85200.0,27.9388,27.9388,27.9308,27.9388,85200.0
2010-09-29 12:35:00,35.02,35.03,35.0,35.02,148700.0,27.9388,27.9468,27.9229,27.9388,148700.0
2010-09-29 12:40:00,35.02,35.06,35.01,35.05,202800.0,27.9388,27.9707,27.9308,27.9627,202800.0
2010-09-29 12:45:00,35.04,35.06,35.04,35.06,52600.0,27.9548,27.9707,27.9548,27.9707,52600.0
2010-09-29 12:50:00,35.06,35.11,35.06,35.1,84500.0,27.9707,28.0106,27.9707,28.0026,84500.0
2010-09-29 12:55:00,35.09,35.1,35.09,35.1,26400.0,27.9947,28.0026,27.9947,28.0026,26400.0
2010-09-29 13:00:00,35.1,35.11,35.09,35.1,76900.0,28.0026,28.0106,27.9947,28.0026,76900.0
2010-09-29 13:05:00,35.1,35.11,35.09,35.1,26800.0,28.0026,28.0106,27.9947,28.0026,26800.0
2010-09-29 13:10:00,35.09,35.1,35.09,35.09,45200.0,27.9947,28.0026,27.9947,27.9947,45200.0
2010-09-29 13:15:00,35.1,35.11,35.09,35.09,47100.0,28.0026,28.0106,27.9947,27.9947,47100.0
2010-09-29 13:20:00,35.09,35.15,35.09,35.15,49600.0,27.9947,28.0425,27.9947,28.0425,49600.0
2010-09-29 13:25:00,35.14,35.16,35.14,35.14,88300.0,28.0345,28.0505,28.0345,28.0345,88300.0
2010-09-29 13:30:00,35.15,35.15,35.14,35.14,35500.0,28.0425,28.0425,28.0345,28.0345,35500.0
2010-09-29 13:35:00,35.15,35.15,35.14,35.14,55300.0,28.0425,28.0425,28.0345,28.0345,55300.0
2010-09-29 13:40:00,35.14,35.15,35.12,35.15,71100.0,28.0345,28.0425,28.0186,28.0425,71100.0
2010-09-29 13:45:00,35.14,35.16,35.14,35.14,114100.0,28.0345,28.0505,28.0345,28.0345,114100.0
2010-09-29 13:50:00,35.15,35.15,35.11,35.11,58600.0,28.0425,28.0425,28.0106,28.0106,58600.0
2010-09-29 13:55:00,35.12,35.16,35.11,35.15,96500.0,28.0186,28.0505,28.0106,28.0425,96500.0
2010-09-29 14:00:00,35.14,35.16,35.14,35.15,72900.0,28.0345,28.0505,28.0345,28.0425,72900.0
2010-09-29 14:05:00,35.15,35.15,35.14,35.15,131600.0,28.0425,28.0425,28.0345,28.0425,131600.0
2010-09-29 14:10:00,35.15,35.18,35.14,35.17,103600.0,28.0425,28.0665,28.0345,28.0585,103600.0
2010-09-29 14:15:00,35.17,35.17,35.16,35.17,19000.0,28.0585,28.0585,28.0505,28.0585,19000.0
2010-09-29 14:20:00,35.16,35.18,35.16,35.17,67100.0,28.0505,28.0665,28.0505,28.0585,67100.0
2010-09-29 14:25:00,35.16,35.17,35.12,35.13,70800.0,28.0505,28.0585,28.0186,28.0266,70800.0
2010-09-29 14:30:00,35.13,35.14,35.12,35.14,22400.0,28.0266,28.0345,28.0186,28.0345,22400.0
2010-09-29 14:35:00,35.13,35.17,35.13,35.17,176500.0,28.0266,28.0585,28.0266,28.0585,176500.0
2010-09-29 14:40:00,35.17,35.21,35.17,35.2,89900.0,28.0585,28.0904,28.0585,28.0824,89900.0
2010-09-29 14:45:00,35.2,35.2,35.17,35.18,48900.0,28.0824,28.0824,28.0585,28.0665,48900.0
2010-09-29 14:50:00,35.18,35.18,35.12,35.14,72700.0,28.0665,28.0665,28.0186,28.0345,72700.0
2010-09-29 14:55:00,35.15,35.15,35.14,35.15,79700.0,28.0425,28.0425,28.0345,28.0425,79700.0
2010-09-29 15:00:00,35.15,35.16,35.14,35.15,75400.0,28.0425,28.0505,28.0345,28.0425,75400.0
2010-09-29 15:05:00,35.14,35.15,35.09,35.09,94800.0,28.0345,28.0425,27.9947,27.9947,94800.0
2010-09-29 15:10:00,35.1,35.12,35.09,35.1,66800.0,28.0026,28.0186,27.9947,28.0026,66800.0
2010-09-29 15:15:00,35.1,35.13,35.09,35.12,131300.0,28.0026,28.0266,27.9947,28.0186,131300.0
2010-09-29 15:20:00,35.13,35.14,35.13,35.14,70400.0,28.0266,28.0345,28.0266,28.0345,70400.0
2010-09-29 15:25:00,35.14,35.15,35.09,35.12,148300.0,28.0345,28.0425,27.9947,28.0186,148300.0
2010-09-29 15:30:00,35.11,35.12,35.07,35.09,163700.0,28.0106,28.0186,27.9787,27.9947,163700.0
2010-09-29 15:35:00,35.08,35.13,35.08,35.13,110500.0,27.9867,28.0266,27.9867,28.0266,110500.0
2010-09-29 15:40:00,35.13,35.14,35.08,35.09,132500.0,28.0266,28.0345,27.9867,27.9947,132500.0
2010-09-29 15:45:00,35.09,35.15,35.08,35.14,219700.0,27.9947,28.0425,27.9867,28.0345,219700.0
2010-09-29 15:50:00,35.15,35.18,35.13,35.14,220600.0,28.0425,28.0665,28.0266,28.0345,220600.0
2010-09-29 15:55:00,35.14,35.2,35.13,35.2,487300.0,28.0345,28.0824,28.0266,28.0824,487300.0
2010-09-30 09:30:00,35.49,35.49,35.26,35.3,193300.0,28.3138,28.3138,28.1303,28.1622,193300.0
2010-09-30 09:35:00,35.27,35.37,35.23,35.32,188200.0,28.1383,28.218,28.1063,28.1782,188200.0
2010-09-30 09:40:00,35.32,35.56,35.28,35.53,278700.0,28.1782,28.3696,28.1462,28.3457,278700.0
2010-09-30 09:45:00,35.53,35.56,35.33,35.33,150300.0,28.3457,28.3696,28.1861,28.1861,150300.0
2010-09-30 09:50:00,35.33,35.36,35.28,35.35,73200.0,28.1861,28.2101,28.1462,28.2021,73200.0
2010-09-30 09:55:00,35.35,35.4,35.29,35.38,36700.0,28.2021,28.242,28.1542,28.226,36700.0
2010-09-30 10:00:00,35.37,35.37,35.25,35.29,85000.0,28.218,28.218,28.1223,28.1542,85000.0
2010-09-30 10:05:00,35.29,35.3,35.23,35.23,66200.0,28.1542,28.1622,28.1063,28.1063,66200.0
2010-09-30 10:10:00,35.24,35.24,35.14,35.2,79600.0,28.1143,28.1143,28.0345,28.0824,79600.0
2010-09-30 10:15:00,35.19,35.26,35.19,35.24,65700.0,28.0744,28.1303,28.0744,28.1143,65700.0
2010-09-30 10:20:00,35.25,35.27,35.23,35.24,100000.0,28.1223,28.1383,28.1063,28.1143,100000.0
2010-09-30 10:25:00,35.24,35.3,35.24,35.3,85300.0,28.1143,28.1622,28.1143,28.1622,85300.0
2010-09-30 10:30:00,35.3,35.36,35.29,35.33,163600.0,28.1622,28.2101,28.1542,28.1861,163600.0
2010-09-30 10:35:00,35.34,35.4,35.32,35.4,78500.0,28.1941,28.242,28.1782,28.242,78500.0
2010-09-30 10:40:00,35.4,35.46,35.4,35.46,36300.0,28.242,28.2898,28.242,28.2898,36300.0
2010-09-30 10:45:00,35.46,35.46,35.39,35.42,77500.0,28.2898,28.2898,28.234,28.2579,77500.0
2010-09-30 10:50:00,35.43,35.49,35.42,35.45,39700.0,28.2659,28.3138,28.2579,28.2819,39700.0
2010-09-30 10:55:00,35.45,35.48,35.43,35.45,80700.0,28.2819,28.3058,28.2659,28.2819,80700.0
2010-09-30 11:00:00,35.45,35.45,35.39,35.44,113100.0,28.2819,28.2819,28.234,28.2739,113100.0
2010-09-30 11:05:00,35.43,35.44,35.37,35.39,90000.0,28.2659,28.2739,28.218,28.234,90000.0
2010-09-30 11:10:00,35.39,35.4,35.38,35.39,169200.0,28.234,28.242,28.226,28.234,169200.0
2010-09-30 11:15:00,35.4,35.4,35.37,35.38,72300.0,28.242,28.242,28.218,28.226,72300.0
2010-09-30 11:20:00,35.39,35.41,35.36,35.36,97300.0,28.234,28.25,28.2101,28.2101,97300.0
2010-09-30 11:25:00,35.36,35.37,35.27,35.37,155400.0,28.2101,28.218,28.1383,28.218,155400.0
2010-09-30 11:30:00,35.36,35.37,35.35,35.35,61300.0,28.2101,28.218,28.2021,28.2021,61300.0
2010-09-30 11:35:00,35.35,35.39,35.3,35.38,135100.0,28.2021,28.234,28.1622,28.226,135100.0
2010-09-30 11:40:00,35.39,35.4,35.38,35.4,64400.0,28.234,28.242,28.226,28.242,64400.0
2010-09-30 11:45:00,35.4,35.41,35.37,35.4,42700.0,28.242,28.25,28.218,28.242,42700.0
2010-09-30 11:50:00,35.4,35.41,35.38,35.38,44200.0,28.242,28.25,28.226,28.226,44200.0
2010-09-30 11:55:00,35.39,35.4,35.34,35.35,84500.0,28.234,28.242,28.1941,28.2021,84500.0
2010-09-30 12:00:00,35.35,35.37,35.26,35.27,111100.0,28.2021,28.218,28.1303,28.1383,111100.0
2010-09-30 12:05:00,35.27,35.31,35.27,35.28,85600.0,28.1383,28.1702,28.1383,28.1462,85600.0
2010-09-30 12:10:00,35.28,35.31,35.28,35.29,36100.0,28.1462,28.1702,28.1462,28.1542,36100.0
2010-09-30 12:15:00,35.29,35.33,35.29,35.32,45900.0,28.1542,28.1861,28.1542,28.1782,45900.0
2010-09-30 12:20:00,35.33,35.35,35.28,35.29,62600.0,28.1861,28.2021,28.1462,28.1542,62600.0
2010-09-30 12:25:00,35.29,35.32,35.28,35.3,26200.0,28.1542,28.1782,28.1462,28.1622,26200.0
2010-09-30 12:30:00,35.29,35.3,35.28,35.3,25900.0,28.1542,28.1622,28.1462,28.1622,25900.0
2010-09-30 12:35:00,35.3,35.35,35.29,35.33,48000.0,28.1622,28.2021,28.1542,28.1861,48000.0
2010-09-30 12:40:00,35.33,35.34,35.31,35.33,89100.0,28.1861,28.1941,28.1702,28.1861,89100.0
2010-09-30 12:45:00,35.33,35.34,35.31,35.32,63900.0,28.1861,28.1941,28.1702,28.1782,63900.0
2010-09-30 12:50:00,35.32,35.35,35.3,35.3,58200.0,28.1782,28.2021,28.1622,28.1622,58200.0
2010-09-30 12:55:00,35.3,35.36,35.3,35.36,42700.0,28.1622,28.2101,28.1622,28.2101,42700.0
2010-09-30 13:00:00,35.36,35.36,35.29,35.31,36900.0,28.2101,28.2101,28.1542,28.1702,36900.0
2010-09-30 13:05:00,35.32,35.34,35.31,35.33,25800.0,28.1782,28.1941,28.1702,28.1861,25800.0
2010-09-30 13:10:00,35.34,35.35,35.29,35.29,42500.0,28.1941,28.2021,28.1542,28.1542,42500.0
2010-09-30 13:15:00,35.28,35.31,35.28,35.28,67100.0,28.1462,28.1702,28.1462,28.1462,67100.0
2010-09-30 13:20:00,35.29,35.3,35.25,35.3,84600.0,28.1542,28.1622,28.1223,28.1622,84600.0
2010-09-30 13:25:00,35.3,35.3,35.27,35.28,51200.0,28.1622,28.1622,28.1383,28.1462,51200.0
2010-09-30 13:30:00,35.27,35.29,35.26,35.29,43600.0,28.1383,28.1542,28.1303,28.1542,43600.0
2010-09-30 13:35:00,35.29,35.31,35.28,35.3,50800.0,28.1542,28.1702,28.1462,28.1622,50800.0
2010-09-30 13:40:00,35.3,35.34,35.29,35.29,28700.0,28.1622,28.1941,28.1542,28.1542,28700.0
2010-09-30 13:45:00,35.29,35.34,35.28,35.29,48600.0,28.1542,28.1941,28.1462,28.1542,48600.0
2010-09-30 13:50:00,35.29,35.31,35.26,35.31,67100.0,28.1542,28.1702,28.1303,28.1702,67100.0
2010-09-30 13:55:00,35.31,35.34,35.31,35.34,28000.0,28.1702,28.1941,28.1702,28.1941,28000.0
2010-09-30 14:00:00,35.34,35.35,35.33,35.35,15700.0,28.1941,28.2021,28.1861,28.2021,15700.0
2010-09-30 14:05:00,35.34,35.35,35.3,35.3,64000.0,28.1941,28.2021,28.1622,28.1622,64000.0
2010-09-30 14:10:00,35.3,35.3,35.25,35.26,59900.0,28.1622,28.1622,28.1223,28.1303,59900.0
2010-09-30 14:15:00,35.25,35.29,35.25,35.29,82400.0,28.1223,28.1542,28.1223,28.1542,82400.0
2010-09-30 14:20:00,35.29,35.31,35.28,35.3,31200.0,28.1542,28.1702,28.1462,28.1622,31200.0
2010-09-30 14:25:00,35.3,35.31,35.29,35.31,34000.0,28.1622,28.1702,28.1542,28.1702,34000.0
2010-09-30 14:30:00,35.3,35.31,35.29,35.29,38200.0,28.1622,28.1702,28.1542,28.1542,38200.0
2010-09-30 14:35:00,35.3,35.33,35.29,35.29,66400.0,28.1622,28.1861,28.1542,28.1542,66400.0
2010-09-30 14:40:00,35.3,35.32,35.28,35.28,47300.0,28.1622,28.1782,28.1462,28.1462,47300.0
2010-09-30 14:45:00,35.29,35.32,35.28,35.29,73500.0,28.1542,28.1782,28.1462,28.1542,73500.0
2010-09-30 14:50:00,35.3,35.31,35.29,35.3,26500.0,28.1622,28.1702,28.1542,28.1622,26500.0
2010-09-30 14:55:00,35.29,35.31,35.27,35.28,71900.0,28.1542,28.1702,28.1383,28.1462,71900.0
2010-09-30 15:00:00,35.27,35.28,35.25,35.26,57300.0,28.1383,28.1462,28.1223,28.1303,57300.0
2010-09-30 15:05:00,35.25,35.29,35.25,35.28,110000.0,28.1223,28.1542,28.1223,28.1462,110000.0
2010-09-30 15:10:00,35.28,35.29,35.25,35.25,113000.0,28.1462,28.1542,28.1223,28.1223,113000.0
2010-09-30 15:15:00,35.24,35.26,35.22,35.25,71500.0,28.1143,28.1303,28.0984,28.1223,71500.0
2010-09-30 15:20:00,35.25,35.26,35.22,35.25,87100.0,28.1223,28.1303,28.0984,28.1223,87100.0
2010-09-30 15:25:00,35.25,35.25,35.22,35.24,64000.0,28.1223,28.1223,28.0984,28.1143,64000.0
2010-09-30 15:30:00,35.23,35.25,35.22,35.22,134800.0,28.1063,28.1223,28.0984,28.0984,134800.0
2010-09-30 15:35:00,35.23,35.23,35.16,35.17,152200.0,28.1063,28.1063,28.0505,28.0585,152200.0
2010-09-30 15:40:00,35.16,35.23,35.14,35.2,113600.0,28.0505,28.1063,28.0345,28.0824,113600.0
2010-09-30 15:45:00,35.2,35.2,35.08,35.09,527200.0,28.0824,28.0824,27.9867,27.9947,527200.0
2010-09-30 15:50:00,35.1,35.16,35.08,35.15,239200.0,28.0026,28.0505,27.9867,28.0425,239200.0
2010-09-30 15:55:00,35.14,35.17,35.11,35.11,310700.0,28.0345,28.0585,28.0106,28.0106,310700.0
2010-10-01 09:30:00,35.07,35.11,34.94,34.99,196900.0,27.9787,28.0106,27.875,27.9149,196900.0
2010-10-01 09:35:00,35.0,35.1,34.98,34.99,103700.0,27.9229,28.0026,27.9069,27.9149,103700.0
2010-10-01 09:40:00,35.0,35.11,34.98,35.08,180000.0,27.9229,28.0106,27.9069,27.9867,180000.0
2010-10-01 09:45:00,35.09,35.25,35.09,35.14,132800.0,27.9947,28.1223,27.9947,28.0345,132800.0
2010-10-01 09:50:00,35.15,35.22,35.12,35.17,123300.0,28.0425,28.0984,28.0186,28.0585,123300.0
2010-10-01 09:55:00,35.18,35.35,35.15,35.26,146300.0,28.0665,28.2021,28.0425,28.1303,146300.0
2010-10-01 10:00:00,35.26,35.35,35.0,35.02,155600.0,28.1303,28.2021,27.9229,27.9388,155600.0
2010-10-01 10:05:00,35.02,35.21,35.02,35.2,95300.0,27.9388,28.0904,27.9388,28.0824,95300.0
2010-10-01 10:10:00,35.19,35.33,35.19,35.33,70900.0,28.0744,28.1861,28.0744,28.1861,70900.0
2010-10-01 10:15:00,35.33,35.41,35.27,35.27,111700.0,28.1861,28.25,28.1383,28.1383,111700.0
2010-10-01 10:20:00,35.27,35.28,35.12,35.14,131100.0,28.1383,28.1462,28.0186,28.0345,131100.0
2010-10-01 10:25:00,35.14,35.17,35.07,35.08,102400.0,28.0345,28.0585,27.9787,27.9867,102400.0
2010-10-01 10:30:00,35.07,35.13,34.96,35.08,123100.0,27.9787,28.0266,27.8909,27.9867,123100.0
2010-10-01 10:35:00,35.08,35.11,35.0,35.04,107200.0,27.9867,28.0106,27.9229,27.9548,107200.0
2010-10-01 10:40:00,35.04,35.14,35.01,35.14,80200.0,27.9548,28.0345,27.9308,28.0345,80200.0
2010-10-01 10:45:00,35.13,35.14,35.04,35.06,87400.0,28.0266,28.0345,27.9548,27.9707,87400.0
2010-10-01 10:50:00,35.07,35.07,35.01,35.03,69100.0,27.9787,27.9787,27.9308,27.9468,69100.0
2010-10-01 10:55:00,35.03,35.09,35.0,35.04,83500.0,27.9468,27.9947,27.9229,27.9548,83500.0
2010-10-01 11:00:00,35.04,35.05,34.99,35.02,55400.0,27.9548,27.9627,27.9149,27.9388,55400.0
2010-10-01 11:05:00,35.02,35.03,34.97,34.99,55100.0,27.9388,27.9468,27.8989,27.9149,55100.0
2010-10-01 11:10:00,34.98,34.99,34.94,34.94,38500.0,27.9069,27.9149,27.875,27.875,38500.0
2010-10-01 11:15:00,34.95,34.99,34.92,34.92,66600.0,27.883,27.9149,27.859,27.859,66600.0
2010-10-01 11:20:00,34.93,34.95,34.87,34.91,57400.0,27.867,27.883,27.8191,27.8511,57400.0
2010-10-01 11:25:00,34.91,34.92,34.83,34.86,88000.0,27.8511,27.859,27.7872,27.8112,88000.0
2010-10-01 11:30:00,34.86,34.86,34.76,34.82,81200.0,27.8112,27.8112,27.7314,27.7793,81200.0
2010-10-01 11:35:00,34.82,34.89,34.82,34.88,53400.0,27.7793,27.8351,27.7793,27.8271,53400.0
2010-10-01 11:40:00,34.88,34.97,34.87,34.94,82000.0,27.8271,27.8989,27.8191,27.875,82000.0
2010-10-01 11:45:00,34.94,35.01,34.91,34.92,141200.0,27.875,27.9308,27.8511,27.859,141200.0
2010-10-01 11:50:00,34.92,35.01,34.92,35.01,26200.0,27.859,27.9308,27.859,27.9308,26200.0
2010-10-01 11:55:00,35.02,35.09,35.01,35.08,31000.0,27.9388,27.9947,27.9308,27.9867,31000.0
2010-10-01 12:00:00,35.08,35.14,35.08,35.1,43200.0,27.9867,28.0345,27.9867,28.0026,43200.0
2010-10-01 12:05:00,35.11,35.19,35.1,35.16,46400.0,28.0106,28.0744,28.0026,28.0505,46400.0
2010-10-01 12:10:00,35.15,35.15,35.1,35.11,16900.0,28.0425,28.0425,28.0026,28.0106,16900.0
2010-10-01 12:15:00,35.11,35.12,35.1,35.12,30700.0,28.0106,28.0186,28.0026,28.0186,30700.0
2010-10-01 12:20:00,35.12,35.13,35.1,35.11,23000.0,28.0186,28.0266,28.0026,28.0106,23000.0
2010-10-01 12:25:00,35.1,35.11,35.07,35.1,26900.0,28.0026,28.0106,27.9787,28.0026,26900.0
2010-10-01 12:30:00,35.09,35.09,35.05,35.08,30500.0,27.9947,27.9947,27.9627,27.9867,30500.0
2010-10-01 12:35:00,35.08,35.12,35.08,35.1,24400.0,27.9867,28.0186,27.9867,28.0026,24400.0
2010-10-01 12:40:00,35.1,35.11,35.05,35.11,34200.0,28.0026,28.0106,27.9627,28.0106,34200.0
2010-10-01 12:45:00,35.11,35.11,35.08,35.1,34300.0,28.0106,28.0106,27.9867,28.0026,34300.0
2010-10-01 12:50:00,35.1,35.12,35.1,35.1,19200.0,28.0026,28.0186,28.0026,28.0026,19200.0
2010-10-01 12:55:00,35.12,35.17,35.12,35.17,44800.0,28.0186,28.0585,28.0186,28.0585,44800.0
2010-10-01 13:00:00,35.18,35.19,35.15,35.18,34500.0,28.0665,28.0744,28.0425,28.0665,34500.0
2010-10-01 13:05:00,35.18,35.22,35.17,35.2,29900.0,28.0665,28.0984,28.0585,28.0824,29900.0
2010-10-01 13:10:00,35.21,35.27,35.19,35.21,39700.0,28.0904,28.1383,28.0744,28.0904,39700.0
2010-10-01 13:15:00,35.21,35.24,35.18,35.2,109200.0,28.0904,28.1143,28.0665,28.0824,109200.0
2010-10-01 13:20:00,35.19,35.21,35.18,35.18,35800.0,28.0744,28.0904,28.0665,28.0665,35800.0
2010-10-01 13:25:00,35.19,35.23,35.19,35.21,30200.0,28.0744,28.1063,28.0744,28.0904,30200.0
2010-10-01 13:30:00,35.2,35.21,35.13,35.17,51000.0,28.0824,28.0904,28.0266,28.0585,51000.0
2010-10-01 13:35:00,35.18,35.18,35.1,35.13,78400.0,28.0665,28.0665,28.0026,28.0266,78400.0
2010-10-01 13:40:00,35.13,35.15,35.09,35.14,130900.0,28.0266,28.0425,27.9947,28.0345,130900.0
2010-10-01 13:45:00,35.15,35.15,35.11,35.15,18700.0,28.0425,28.0425,28.0106,28.0425,18700.0
2010-10-01 13:50:00,35.14,35.16,35.13,35.16,25300.0,28.0345,28.0505,28.0266,28.0505,25300.0
2010-10-01 13:55:00,35.16,35.2,35.16,35.16,37900.0,28.0505,28.0824,28.0505,28.0505,37900.0
2010-10-01 14:00:00,35.17,35.21,35.16,35.2,26100.0,28.0585,28.0904,28.0505,28.0824,26100.0
2010-10-01 14:05:00,35.19,35.22,35.19,35.19,14300.0,28.0744,28.0984,28.0744,28.0744,14300.0
2010-10-01 14:10:00,35.19,35.22,35.19,35.21,50200.0,28.0744,28.0984,28.0744,28.0904,50200.0
2010-10-01 14:15:00,35.21,35.24,35.21,35.24,24600.0,28.0904,28.1143,28.0904,28.1143,24600.0
2010-10-01 14:20:00,35.24,35.27,35.24,35.27,39400.0,28.1143,28.1383,28.1143,28.1383,39400.0
2010-10-01 14:25:00,35.27,35.31,35.25,35.3,50900.0,28.1383,28.1702,28.1223,28.1622,50900.0
2010-10-01 14:30:00,35.3,35.31,35.25,35.28,54800.0,28.1622,28.1702,28.1223,28.1462,54800.0
2010-10-01 14:35:00,35.28,35.33,35.28,35.32,86200.0,28.1462,28.1861,28.1462,28.1782,86200.0
2010-10-01 14:40:00,35.31,35.34,35.31,35.33,29100.0,28.1702,28.1941,28.1702,28.1861,29100.0
2010-10-01 14:45:00,35.33,35.34,35.3,35.33,51800.0,28.1861,28.1941,28.1622,28.1861,51800.0
2010-10-01 14:50:00,35.34,35.34,35.31,35.33,50700.0,28.1941,28.1941,28.1702,28.1861,50700.0
2010-10-01 14:55:00,35.33,35.37,35.33,35.34,49200.0,28.1861,28.218,28.1861,28.1941,49200.0
2010-10-01 15:00:00,35.34,35.37,35.34,35.37,59400.0,28.1941,28.218,28.1941,28.218,59400.0
2010-10-01 15:05:00,35.36,35.42,35.36,35.41,107800.0,28.2101,28.2579,28.2101,28.25,107800.0
2010-10-01 15:10:00,35.4,35.42,35.35,35.37,100400.0,28.242,28.2579,28.2021,28.218,100400.0
2010-10-01 15:15:00,35.37,35.39,35.35,35.36,119900.0,28.218,28.234,28.2021,28.2101,119900.0
2010-10-01 15:20:00,35.37,35.43,35.35,35.38,183300.0,28.218,28.2659,28.2021,28.226,183300.0
2010-10-01 15:25:00,35.38,35.4,35.34,35.35,166600.0,28.226,28.242,28.1941,28.2021,166600.0
2010-10-01 15:30:00,35.35,35.39,35.35,35.39,87300.0,28.2021,28.234,28.2021,28.234,87300.0
2010-10-01 15:35:00,35.38,35.43,35.38,35.42,82100.0,28.226,28.2659,28.226,28.2579,82100.0
2010-10-01 15:40:00,35.43,35.44,35.42,35.44,111500.0,28.2659,28.2739,28.2579,28.2739,111500.0
2010-10-01 15:45:00,35.44,35.47,35.43,35.44,228800.0,28.2739,28.2978,28.2659,28.2739,228800.0
2010-10-01 15:50:00,35.43,35.44,35.39,35.39,151400.0,28.2659,28.2739,28.234,28.234,151400.0
2010-10-01 15:55:00,35.39,35.43,35.39,35.41,325500.0,28.234,28.2659,28.234,28.25,325500.0
2010-10-04 09:30:00,35.3,35.3,35.08,35.09,103900.0,28.1622,28.1622,27.9867,27.9947,103900.0
2010-10-04 09:35:00,35.09,35.28,35.09,35.21,139500.0,27.9947,28.1462,27.9947,28.0904,139500.0
2010-10-04 09:40:00,35.2,35.28,35.16,35.22,115200.0,28.0824,28.1462,28.0505,28.0984,115200.0
2010-10-04 09:45:00,35.22,35.23,35.14,35.15,57500.0,28.0984,28.1063,28.0345,28.0425,57500.0
2010-10-04 09:50:00,35.15,35.23,35.05,35.23,138500.0,28.0425,28.1063,27.9627,28.1063,138500.0
2010-10-04 09:55:00,35.23,35.23,35.02,35.03,147200.0,28.1063,28.1063,27.9388,27.9468,147200.0
2010-10-04 10:00:00,35.04,35.14,34.94,35.03,148100.0,27.9548,28.0345,27.875,27.9468,148100.0
2010-10-04 10:05:00,35.03,35.13,35.03,35.11,71500.0,27.9468,28.0266,27.9468,28.0106,71500.0
2010-10-04 10:10:00,35.11,35.15,35.08,35.08,75700.0,28.0106,28.0425,27.9867,27.9867,75700.0
2010-10-04 10:15:00,35.08,35.09,35.01,35.07,79900.0,27.9867,27.9947,27.9308,27.9787,79900.0
2010-10-04 10:20:00,35.07,35.07,35.0,35.03,50200.0,27.9787,27.9787,27.9229,27.9468,50200.0
2010-10-04 10:25:00,35.03,35.04,34.99,35.01,61600.0,27.9468,27.9548,27.9149,27.9308,61600.0
2010-10-04 10:30:00,35.01,35.07,34.99,35.05,59800.0,27.9308,27.9787,27.9149,27.9627,59800.0
2010-10-04 10:35:00,35.04,35.05,34.95,34.97,80500.0,27.9548,27.9627,27.883,27.8989,80500.0
2010-10-04 10:40:00,34.96,34.97,34.87,34.88,79200.0,27.8909,27.8989,27.8191,27.8271,79200.0
2010-10-04 10:45:00,34.87,34.91,34.82,34.83,99400.0,27.8191,27.8511,27.7793,27.7872,99400.0
2010-10-04 10:50:00,34.84,34.84,34.82,34.83,43300.0,27.7952,27.7952,27.7793,27.7872,43300.0
2010-10-04 10:55:00,34.82,34.82,34.78,34.78,37700.0,27.7793,27.7793,27.7473,27.7473,37700.0
2010-10-04 11:00:00,34.77,34.8,34.75,34.78,63400.0,27.7394,27.7633,27.7234,27.7473,63400.0
2010-10-04 11:05:00,34.78,34.78,34.73,34.77,53100.0,27.7473,27.7473,27.7075,27.7394,53100.0
2010-10-04 11:10:00,34.77,34.85,34.76,34.84,47800.0,27.7394,27.8032,27.7314,27.7952,47800.0
2010-10-04 11:15:00,34.84,34.85,34.78,34.85,40900.0,27.7952,27.8032,27.7473,27.8032,40900.0
2010-10-04 11:20:00,34.84,34.85,34.74,34.74,61600.0,27.7952,27.8032,27.7154,27.7154,61600.0
2010-10-04 11:25:00,34.74,34.76,34.71,34.73,37100.0,27.7154,27.7314,27.6915,27.7075,37100.0
2010-10-04 11:30:00,34.72,34.72,34.65,34.65,64700.0,27.6995,27.6995,27.6436,27.6436,64700.0
2010-10-04 11:35:00,34.65,34.74,34.65,34.72,69600.0,27.6436,27.7154,27.6436,27.6995,69600.0
2010-10-04 11:40:00,34.72,34.74,34.7,34.7,59600.0,27.6995,27.7154,27.6835,27.6835,59600.0
2010-10-04 11:45:00,34.71,34.73,34.69,34.72,40800.0,27.6915,27.7075,27.6755,27.6995,40800.0
2010-10-04 11:50:00,34.72,34.75,34.71,34.74,31000.0,27.6995,27.7234,27.6915,27.7154,31000.0
2010-10-04 11:55:00,34.74,34.76,34.63,34.64,92300.0,27.7154,27.7314,27.6277,27.6356,92300.0
2010-10-04 12:00:00,34.64,34.64,34.56,34.6,67000.0,27.6356,27.6356,27.5718,27.6037,67000.0
2010-10-04 12:05:00,34.6,34.62,34.54,34.57,41300.0,27.6037,27.6197,27.5559,27.5798,41300.0
2010-10-04 12:10:00,34.57,34.6,34.57,34.59,19000.0,27.5798,27.6037,27.5798,27.5958,19000.0
2010-10-04 12:15:00,34.59,34.62,34.57,34.62,30300.0,27.5958,27.6197,27.5798,27.6197,30300.0
2010-10-04 12:20:00,34.61,34.63,34.6,34.6,29200.0,27.6117,27.6277,27.6037,27.6037,29200.0
2010-10-04 12:25:00,34.6,34.63,34.59,34.63,15200.0,27.6037,27.6277,27.5958,27.6277,15200.0
2010-10-04 12:30:00,34.63,34.65,34.62,34.64,24000.0,27.6277,27.6436,27.6197,27.6356,24000.0
2010-10-04 12:35:00,34.64,34.67,34.63,34.64,23000.0,27.6356,27.6596,27.6277,27.6356,23000.0
2010-10-04 12:40:00,34.65,34.66,34.62,34.66,36300.0,27.6436,27.6516,27.6197,27.6516,36300.0
2010-10-04 12:45:00,34.65,34.69,34.62,34.67,22700.0,27.6436,27.6755,27.6197,27.6596,22700.0
2010-10-04 12:50:00,34.67,34.7,34.64,34.66,24000.0,27.6596,27.6835,27.6356,27.6516,24000.0
2010-10-04 12:55:00,34.66,34.68,34.63,34.66,65400.0,27.6516,27.6676,27.6277,27.6516,65400.0
2010-10-04 13:00:00,34.67,34.7,34.65,34.7,30900.0,27.6596,27.6835,27.6436,27.6835,30900.0
2010-10-04 13:05:00,34.71,34.72,34.67,34.68,37600.0,27.6915,27.6995,27.6596,27.6676,37600.0
2010-10-04 13:10:00,34.68,34.68,34.65,34.66,20000.0,27.6676,27.6676,27.6436,27.6516,20000.0
2010-10-04 13:15:00,34.65,34.7,34.65,34.67,24500.0,27.6436,27.6835,27.6436,27.6596,24500.0
2010-10-04 13:20:00,34.66,34.68,34.66,34.67,11200.0,27.6516,27.6676,27.6516,27.6596,11200.0
2010-10-04 13:25:00,34.67,34.7,34.66,34.68,41200.0,27.6596,27.6835,27.6516,27.6676,41200.0
2010-10-04 13:30:00,34.69,34.7,34.61,34.62,30500.0,27.6755,27.6835,27.6117,27.6197,30500.0
2010-10-04 13:35:00,34.61,34.63,34.55,34.55,79200.0,27.6117,27.6277,27.5638,27.5638,79200.0
2010-10-04 13:40:00,34.55,34.56,34.52,34.52,49900.0,27.5638,27.5718,27.5399,27.5399,49900.0
2010-10-04 13:45:00,34.52,34.52,34.46,34.47,71400.0,27.5399,27.5399,27.492,27.5,71400.0
2010-10-04 13:50:00,34.47,34.47,34.41,34.42,158200.0,27.5,27.5,27.4522,27.4601,158200.0
2010-10-04 13:55:00,34.42,34.43,34.38,34.4,106700.0,27.4601,27.4681,27.4282,27.4442,106700.0
2010-10-04 14:00:00,34.4,34.45,34.4,34.41,108700.0,27.4442,27.4841,27.4442,27.4522,108700.0
2010-10-04 14:05:00,34.41,34.43,34.38,34.42,67300.0,27.4522,27.4681,27.4282,27.4601,67300.0
2010-10-04 14:10:00,34.41,34.45,34.4,34.41,73900.0,27.4522,27.4841,27.4442,27.4522,73900.0
2010-10-04 14:15:00,34.41,34.42,34.35,34.39,77500.0,27.4522,27.4601,27.4043,27.4362,77500.0
2010-10-04 14:20:00,34.38,34.42,34.36,34.41,42100.0,27.4282,27.4601,27.4123,27.4522,42100.0
2010-10-04 14:25:00,34.42,34.42,34.35,34.4,57400.0,27.4601,27.4601,27.4043,27.4442,57400.0
2010-10-04 14:30:00,34.4,34.42,34.39,34.42,32800.0,27.4442,27.4601,27.4362,27.4601,32800.0
2010-10-04 14:35:00,34.41,34.46,34.39,34.46,83800.0,27.4522,27.492,27.4362,27.492,83800.0
2010-10-04 14:40:00,34.45,34.47,34.42,34.43,49700.0,27.4841,27.5,27.4601,27.4681,49700.0
2010-10-04 14:45:00,34.44,34.46,34.42,34.43,36100.0,27.4761,27.492,27.4601,27.4681,36100.0
2010-10-04 14:50:00,34.44,34.45,34.42,34.42,57800.0,27.4761,27.4841,27.4601,27.4601,57800.0
2010-10-04 14:55:00,34.43,34.44,34.39,34.41,78200.0,27.4681,27.4761,27.4362,27.4522,78200.0
2010-10-04 15:00:00,34.41,34.51,34.41,34.51,66900.0,27.4522,27.5319,27.4522,27.5319,66900.0
2010-10-04 15:05:00,34.51,34.53,34.51,34.52,26900.0,27.5319,27.5479,27.5319,27.5399,26900.0
2010-10-04 15:10:00,34.53,34.55,34.51,34.54,73100.0,27.5479,27.5638,27.5319,27.5559,73100.0
2010-10-04 15:15:00,34.54,34.56,34.5,34.55,66500.0,27.5559,27.5718,27.524,27.5638,66500.0
2010-10-04 15:20:00,34.55,34.62,34.54,34.6,57100.0,27.5638,27.6197,27.5559,27.6037,57100.0
2010-10-04 15:25:00,34.6,34.6,34.55,34.56,38600.0,27.6037,27.6037,27.5638,27.5718,38600.0
2010-10-04 15:30:00,34.56,34.59,34.53,34.53,53800.0,27.5718,27.5958,27.5479,27.5479,53800.0
2010-10-04 15:35:00,34.53,34.54,34.51,34.52,65400.0,27.5479,27.5559,27.5319,27.5399,65400.0
2010-10-04 15:40:00,34.52,34.57,34.51,34.51,88700.0,27.5399,27.5798,27.5319,27.5319,88700.0
2010-10-04 15:45:00,34.51,34.51,34.47,34.47,115500.0,27.5319,27.5319,27.5,27.5,115500.0
2010-10-04 15:50:00,34.48,34.49,34.47,34.49,119000.0,27.508,27.516,27.5,27.516,119000.0
2010-10-04 15:55:00,34.48,34.56,34.48,34.54,450200.0,27.508,27.5718,27.508,27.5559,450200.0
2010-10-05 09:30:00,34.77,35.13,34.77,35.06,133600.0,27.7394,28.0266,27.7394,27.9707,133600.0
2010-10-05 09:35:00,35.06,35.07,34.9,34.91,173900.0,27.9707,27.9787,27.8431,27.8511,173900.0
2010-10-05 09:40:00,34.91,34.95,34.85,34.95,115300.0,27.8511,27.883,27.8032,27.883,115300.0
2010-10-05 09:45:00,34.95,35.0,34.95,35.0,107400.0,27.883,27.9229,27.883,27.9229,107400.0
2010-10-05 09:50:00,35.0,35.0,34.88,34.89,102200.0,27.9229,27.9229,27.8271,27.8351,102200.0
2010-10-05 09:55:00,34.89,34.98,34.8,34.96,86100.0,27.8351,27.9069,27.7633,27.8909,86100.0
2010-10-05 10:00:00,34.96,35.01,34.84,34.93,169800.0,27.8909,27.9308,27.7952,27.867,169800.0
2010-10-05 10:05:00,34.93,34.94,34.71,34.73,118300.0,27.867,27.875,27.6915,27.7075,118300.0
2010-10-05 10:10:00,34.73,34.78,34.67,34.68,206800.0,27.7075,27.7473,27.6596,27.6676,206800.0
2010-10-05 10:15:00,34.68,34.74,34.67,34.7,126500.0,27.6676,27.7154,27.6596,27.6835,126500.0
2010-10-05 10:20:00,34.69,34.7,34.62,34.62,72700.0,27.6755,27.6835,27.6197,27.6197,72700.0
2010-10-05 10:25:00,34.62,34.68,34.55,34.67,149100.0,27.6197,27.6676,27.5638,27.6596,149100.0
2010-10-05 10:30:00,34.68,34.74,34.67,34.72,107400.0,27.6676,27.7154,27.6596,27.6995,107400.0
2010-10-05 10:35:00,34.72,34.8,34.69,34.79,123600.0,27.6995,27.7633,27.6755,27.7553,123600.0
2010-10-05 10:40:00,34.79,34.85,34.78,34.78,86700.0,27.7553,27.8032,27.7473,27.7473,86700.0
2010-10-05 10:45:00,34.78,34.82,34.77,34.82,58000.0,27.7473,27.7793,27.7394,27.7793,58000.0
2010-10-05 10:50:00,34.81,34.85,34.79,34.82,42600.0,27.7713,27.8032,27.7553,27.7793,42600.0
2010-10-05 10:55:00,34.81,34.85,34.74,34.75,52900.0,27.7713,27.8032,27.7154,27.7234,52900.0
2010-10-05 11:00:00,34.74,34.76,34.71,34.74,59400.0,27.7154,27.7314,27.6915,27.7154,59400.0
2010-10-05 11:05:00,34.73,34.73,34.66,34.67,53400.0,27.7075,27.7075,27.6516,27.6596,53400.0
2010-10-05 11:10:00,34.67,34.71,34.65,34.7,92700.0,27.6596,27.6915,27.6436,27.6835,92700.0
2010-10-05 11:15:00,34.7,34.7,34.65,34.68,91400.0,27.6835,27.6835,27.6436,27.6676,91400.0
2010-10-05 11:20:00,34.67,34.68,34.64,34.65,34900.0,27.6596,27.6676,27.6356,27.6436,34900.0
2010-10-05 11:25:00,34.65,34.74,34.65,34.71,44500.0,27.6436,27.7154,27.6436,27.6915,44500.0
2010-10-05 11:30:00,34.7,34.79,34.7,34.78,36800.0,27.6835,27.7553,27.6835,27.7473,36800.0
2010-10-05 11:35:00,34.78,34.89,34.77,34.89,73900.0,27.7473,27.8351,27.7394,27.8351,73900.0
2010-10-05 11:40:00,34.89,34.92,34.88,34.9,44300.0,27.8351,27.859,27.8271,27.8431,44300.0
2010-10-05 11:45:00,34.9,34.91,34.81,34.81,33800.0,27.8431,27.8511,27.7713,27.7713,33800.0
2010-10-05 11:50:00,34.82,34.88,34.81,34.87,42900.0,27.7793,27.8271,27.7713,27.8191,42900.0
2010-10-05 11:55:00,34.85,34.85,34.8,34.81,38500.0,27.8032,27.8032,27.7633,27.7713,38500.0
2010-10-05 12:00:00,34.81,34.86,34.81,34.83,54500.0,27.7713,27.8112,27.7713,27.7872,54500.0
2010-10-05 12:05:00,34.83,34.83,34.76,34.78,40000.0,27.7872,27.7872,27.7314,27.7473,40000.0
2010-10-05 12:10:00,34.79,34.81,34.77,34.78,41500.0,27.7553,27.7713,27.7394,27.7473,41500.0
2010-10-05 12:15:00,34.79,34.8,34.78,34.79,13400.0,27.7553,27.7633,27.7473,27.7553,13400.0
2010-10-05 12:20:00,34.8,34.8,34.73,34.78,31000.0,27.7633,27.7633,27.7075,27.7473,31000.0
2010-10-05 12:25:00,34.77,34.79,34.75,34.76,28000.0,27.7394,27.7553,27.7234,27.7314,28000.0
2010-10-05 12:30:00,34.76,34.79,34.76,34.79,19200.0,27.7314,27.7553,27.7314,27.7553,19200.0
2010-10-05 12:35:00,34.79,34.84,34.79,34.84,43900.0,27.7553,27.7952,27.7553,27.7952,43900.0
2010-10-05 12:40:00,34.85,34.85,34.8,34.81,22300.0,27.8032,27.8032,27.7633,27.7713,22300.0
2010-10-05 12:45:00,34.81,34.85,34.8,34.84,34900.0,27.7713,27.8032,27.7633,27.7952,34900.0
2010-10-05 12:50:00,34.85,34.9,34.85,34.9,44800.0,27.8032,27.8431,27.8032,27.8431,44800.0
2010-10-05 12:55:00,34.9,34.95,34.9,34.95,37200.0,27.8431,27.883,27.8431,27.883,37200.0
2010-10-05 13:00:00,34.95,34.99,34.94,34.98,63500.0,27.883,27.9149,27.875,27.9069,63500.0
2010-10-05 13:05:00,34.97,35.01,34.97,35.0,76100.0,27.8989,27.9308,27.8989,27.9229,76100.0
2010-10-05 13:10:00,35.0,35.01,34.99,34.99,83900.0,27.9229,27.9308,27.9149,27.9149,83900.0
2010-10-05 13:15:00,35.0,35.02,34.96,34.96,50500.0,27.9229,27.9388,27.8909,27.8909,50500.0
2010-10-05 13:20:00,34.96,35.01,34.96,34.98,27300.0,27.8909,27.9308,27.8909,27.9069,27300.0
2010-10-05 13:25:00,34.98,35.01,34.97,35.0,81600.0,27.9069,27.9308,27.8989,27.9229,81600.0
2010-10-05 13:30:00,35.0,35.01,34.98,34.98,67500.0,27.9229,27.9308,27.9069,27.9069,67500.0
2010-10-05 13:35:00,34.98,34.99,34.92,34.94,117900.0,27.9069,27.9149,27.859,27.875,117900.0
2010-10-05 13:40:00,34.94,35.0,34.93,35.0,30900.0,27.875,27.9229,27.867,27.9229,30900.0
2010-10-05 13:45:00,35.0,35.01,34.95,34.95,60900.0,27.9229,27.9308,27.883,27.883,60900.0
2010-10-05 13:50:00,34.95,35.0,34.94,34.99,44600.0,27.883,27.9229,27.875,27.9149,44600.0
2010-10-05 13:55:00,34.98,35.01,34.97,34.97,76800.0,27.9069,27.9308,27.8989,27.8989,76800.0
2010-10-05 14:00:00,34.98,35.0,34.98,35.0,37800.0,27.9069,27.9229,27.9069,27.9229,37800.0
2010-10-05 14:05:00,34.99,35.0,34.98,34.99,26100.0,27.9149,27.9229,27.9069,27.9149,26100.0
2010-10-05 14:10:00,34.99,35.0,34.98,35.0,28800.0,27.9149,27.9229,27.9069,27.9229,28800.0
2010-10-05 14:15:00,35.0,35.01,34.98,35.0,51000.0,27.9229,27.9308,27.9069,27.9229,51000.0
2010-10-05 14:20:00,35.01,35.01,34.96,34.97,39200.0,27.9308,27.9308,27.8909,27.8989,39200.0
2010-10-05 14:25:00,34.97,35.0,34.96,35.0,18600.0,27.8989,27.9229,27.8909,27.9229,18600.0
2010-10-05 14:30:00,35.0,35.03,34.98,34.98,66100.0,27.9229,27.9468,27.9069,27.9069,66100.0
2010-10-05 14:35:00,34.98,35.0,34.94,34.94,22000.0,27.9069,27.9229,27.875,27.875,22000.0
2010-10-05 14:40:00,34.94,34.99,34.94,34.98,30100.0,27.875,27.9149,27.875,27.9069,30100.0
2010-10-05 14:45:00,34.97,35.01,34.97,34.99,43300.0,27.8989,27.9308,27.8989,27.9149,43300.0
2010-10-05 14:50:00,34.98,35.0,34.95,34.95,48000.0,27.9069,27.9229,27.883,27.883,48000.0
2010-10-05 14:55:00,34.96,35.0,34.95,34.99,43300.0,27.8909,27.9229,27.883,27.9149,43300.0
2010-10-05 15:00:00,34.99,35.01,34.98,35.0,54900.0,27.9149,27.9308,27.9069,27.9229,54900.0
2010-10-05 15:05:00,35.0,35.0,34.96,35.0,31300.0,27.9229,27.9229,27.8909,27.9229,31300.0
2010-10-05 15:10:00,35.0,35.01,34.99,34.99,90200.0,27.9229,27.9308,27.9149,27.9149,90200.0
2010-10-05 15:15:00,35.0,35.01,34.98,35.0,100900.0,27.9229,27.9308,27.9069,27.9229,100900.0
2010-10-05 15:20:00,35.0,35.01,34.99,35.01,113500.0,27.9229,27.9308,27.9149,27.9308,113500.0
2010-10-05 15:25:00,35.02,35.03,34.98,35.01,138100.0,27.9388,27.9468,27.9069,27.9308,138100.0
2010-10-05 15:30:00,35.01,35.02,35.0,35.01,57000.0,27.9308,27.9388,27.9229,27.9308,57000.0
2010-10-05 15:35:00,35.01,35.03,35.0,35.0,60500.0,27.9308,27.9468,27.9229,27.9229,60500.0
2010-10-05 15:40:00,35.01,35.02,34.97,35.02,127100.0,27.9308,27.9388,27.8989,27.9388,127100.0
2010-10-05 15:45:00,35.02,35.06,35.02,35.06,167000.0,27.9388,27.9707,27.9388,27.9707,167000.0
2010-10-05 15:50:00,35.06,35.08,35.05,35.08,94700.0,27.9707,27.9867,27.9627,27.9867,94700.0
2010-10-05 15:55:00,35.07,35.08,35.04,35.06,465900.0,27.9787,27.9867,27.9548,27.9707,465900.0
2010-10-06 09:30:00,35.04,35.22,34.93,35.21,159700.0,27.9548,28.0984,27.867,28.0904,159700.0
2010-10-06 09:35:00,35.22,35.22,34.91,35.0,104800.0,28.0984,28.0984,27.8511,27.9229,104800.0
2010-10-06 09:40:00,34.99,35.03,34.74,34.75,132800.0,27.9149,27.9468,27.7154,27.7234,132800.0
2010-10-06 09:45:00,34.75,34.82,34.65,34.66,102900.0,27.7234,27.7793,27.6436,27.6516,102900.0
2010-10-06 09:50:00,34.67,34.83,34.64,34.75,84700.0,27.6596,27.7872,27.6356,27.7234,84700.0
2010-10-06 09:55:00,34.75,34.8,34.75,34.75,42900.0,27.7234,27.7633,27.7234,27.7234,42900.0
2010-10-06 10:00:00,34.75,34.76,34.69,34.71,95000.0,27.7234,27.7314,27.6755,27.6915,95000.0
2010-10-06 10:05:00,34.71,34.71,34.65,34.66,53800.0,27.6915,27.6915,27.6436,27.6516,53800.0
2010-10-06 10:10:00,34.66,34.74,34.66,34.73,43700.0,27.6516,27.7154,27.6516,27.7075,43700.0
2010-10-06 10:15:00,34.74,34.76,34.73,34.75,54000.0,27.7154,27.7314,27.7075,27.7234,54000.0
2010-10-06 10:20:00,34.75,34.75,34.6,34.61,259500.0,27.7234,27.7234,27.6037,27.6117,259500.0
2010-10-06 10:25:00,34.61,34.63,34.49,34.5,168600.0,27.6117,27.6277,27.516,27.524,168600.0
2010-10-06 10:30:00,34.49,34.5,34.43,34.44,169800.0,27.516,27.524,27.4681,27.4761,169800.0
2010-10-06 10:35:00,34.44,34.45,34.37,34.39,285100.0,27.4761,27.4841,27.4202,27.4362,285100.0
2010-10-06 10:40:00,34.39,34.44,34.36,34.38,133400.0,27.4362,27.4761,27.4123,27.4282,133400.0
2010-10-06 10:45:00,34.38,34.42,34.33,34.33,100300.0,27.4282,27.4601,27.3883,27.3883,100300.0
2010-10-06 10:50:00,34.33,34.38,34.25,34.29,346100.0,27.3883,27.4282,27.3245,27.3564,346100.0
2010-10-06 10:55:00,34.29,34.36,34.24,34.24,157600.0,27.3564,27.4123,27.3165,27.3165,157600.0
2010-10-06 11:00:00,34.26,34.27,34.15,34.15,234600.0,27.3325,27.3405,27.2447,27.2447,234600.0
2010-10-06 11:05:00,34.16,34.16,34.04,34.04,423700.0,27.2527,27.2527,27.157,27.157,423700.0
2010-10-06 11:10:00,34.03,34.07,33.94,34.07,213600.0,27.149,27.1809,27.0772,27.1809,213600.0
2010-10-06 11:15:00,34.07,34.11,34.03,34.1,284400.0,27.1809,27.2128,27.149,27.2048,284400.0
2010-10-06 11:20:00,34.1,34.13,34.0,34.13,190400.0,27.2048,27.2288,27.1251,27.2288,190400.0
2010-10-06 11:25:00,34.13,34.24,34.07,34.23,116100.0,27.2288,27.3165,27.1809,27.3086,116100.0
2010-10-06 11:30:00,34.24,34.43,34.23,34.39,117500.0,27.3165,27.4681,27.3086,27.4362,117500.0
2010-10-06 11:35:00,34.39,34.39,34.3,34.31,305000.0,27.4362,27.4362,27.3644,27.3724,305000.0
2010-10-06 11:40:00,34.31,34.32,34.24,34.3,153000.0,27.3724,27.3804,27.3165,27.3644,153000.0
2010-10-06 11:45:00,34.3,34.33,34.27,34.3,1086700.0,27.3644,27.3883,27.3405,27.3644,1086700.0
2010-10-06 11:50:00,34.3,34.31,34.3,34.31,62200.0,27.3644,27.3724,27.3644,27.3724,62200.0
2010-10-06 11:55:00,34.3,34.33,34.28,34.28,137500.0,27.3644,27.3883,27.3484,27.3484,137500.0
2010-10-06 12:00:00,34.28,34.31,34.27,34.3,101400.0,27.3484,27.3724,27.3405,27.3644,101400.0
2010-10-06 12:05:00,34.3,34.32,34.29,34.3,114000.0,27.3644,27.3804,27.3564,27.3644,114000.0
2010-10-06 12:10:00,34.3,34.3,34.2,34.26,109200.0,27.3644,27.3644,27.2846,27.3325,109200.0
2010-10-06 12:15:00,34.25,34.26,34.23,34.24,42400.0,27.3245,27.3325,27.3086,27.3165,42400.0
2010-10-06 12:20:00,34.23,34.25,34.2,34.2,132500.0,27.3086,27.3245,27.2846,27.2846,132500.0
2010-10-06 12:25:00,34.2,34.22,34.13,34.16,387500.0,27.2846,27.3006,27.2288,27.2527,387500.0
2010-10-06 12:30:00,34.17,34.19,34.17,34.19,58500.0,27.2607,27.2766,27.2607,27.2766,58500.0
2010-10-06 12:35:00,34.19,34.25,34.18,34.24,62400.0,27.2766,27.3245,27.2687,27.3165,62400.0
2010-10-06 12:40:00,34.25,34.29,34.24,34.29,66200.0,27.3245,27.3564,27.3165,27.3564,66200.0
2010-10-06 12:45:00,34.29,34.3,34.23,34.23,122800.0,27.3564,27.3644,27.3086,27.3086,122800.0
2010-10-06 12:50:00,34.23,34.24,34.15,34.18,106600.0,27.3086,27.3165,27.2447,27.2687,106600.0
2010-10-06 12:55:00,34.17,34.19,34.15,34.15,53400.0,27.2607,27.2766,27.2447,27.2447,53400.0
2010-10-06 13:00:00,34.15,34.16,34.0,34.0,203200.0,27.2447,27.2527,27.1251,27.1251,203200.0
2010-10-06 13:05:00,33.99,34.05,33.97,34.01,96700.0,27.1171,27.1649,27.1011,27.133,96700.0
2010-10-06 13:10:00,34.0,34.01,33.98,33.99,57100.0,27.1251,27.133,27.1091,27.1171,57100.0
2010-10-06 13:15:00,33.99,34.02,33.96,34.0,167800.0,27.1171,27.141,27.0931,27.1251,167800.0
2010-10-06 13:20:00,34.0,34.03,34.0,34.02,126600.0,27.1251,27.149,27.1251,27.141,126600.0
2010-10-06 13:25:00,34.01,34.05,34.0,34.04,72500.0,27.133,27.1649,27.1251,27.157,72500.0
2010-10-06 13:30:00,34.05,34.11,34.04,34.11,60300.0,27.1649,27.2128,27.157,27.2128,60300.0
2010-10-06 13:35:00,34.11,34.12,34.04,34.05,143200.0,27.2128,27.2208,27.157,27.1649,143200.0
2010-10-06 13:40:00,34.05,34.05,34.02,34.03,62400.0,27.1649,27.1649,27.141,27.149,62400.0
2010-10-06 13:45:00,34.02,34.03,34.0,34.01,72300.0,27.141,27.149,27.1251,27.133,72300.0
2010-10-06 13:50:00,34.0,34.02,34.0,34.0,70200.0,27.1251,27.141,27.1251,27.1251,70200.0
2010-10-06 13:55:00,34.0,34.08,33.99,34.08,161000.0,27.1251,27.1889,27.1171,27.1889,161000.0
2010-10-06 14:00:00,34.08,34.08,34.03,34.07,99300.0,27.1889,27.1889,27.149,27.1809,99300.0
2010-10-06 14:05:00,34.07,34.13,34.06,34.1,113900.0,27.1809,27.2288,27.1729,27.2048,113900.0
2010-10-06 14:10:00,34.09,34.1,34.01,34.02,90000.0,27.1969,27.2048,27.133,27.141,90000.0
2010-10-06 14:15:00,34.02,34.03,34.0,34.0,53200.0,27.141,27.149,27.1251,27.1251,53200.0
2010-10-06 14:20:00,34.0,34.08,33.98,34.08,221500.0,27.1251,27.1889,27.1091,27.1889,221500.0
2010-10-06 14:25:00,34.08,34.12,34.08,34.09,95800.0,27.1889,27.2208,27.1889,27.1969,95800.0
2010-10-06 14:30:00,34.09,34.1,34.06,34.1,142500.0,27.1969,27.2048,27.1729,27.2048,142500.0
2010-10-06 14:35:00,34.1,34.1,34.08,34.09,86100.0,27.2048,27.2048,27.1889,27.1969,86100.0
2010-10-06 14:40:00,34.09,34.11,34.06,34.06,94300.0,27.1969,27.2128,27.1729,27.1729,94300.0
2010-10-06 14:45:00,34.06,34.1,34.03,34.1,154700.0,27.1729,27.2048,27.149,27.2048,154700.0
2010-10-06 14:50:00,34.1,34.1,34.07,34.07,73900.0,27.2048,27.2048,27.1809,27.1809,73900.0
2010-10-06 14:55:00,34.08,34.12,34.07,34.11,259300.0,27.1889,27.2208,27.1809,27.2128,259300.0
2010-10-06 15:00:00,34.11,34.12,34.08,34.1,113300.0,27.2128,27.2208,27.1889,27.2048,113300.0
2010-10-06 15:05:00,34.1,34.11,34.09,34.09,78400.0,27.2048,27.2128,27.1969,27.1969,78400.0
2010-10-06 15:10:00,34.09,34.09,34.05,34.06,150100.0,27.1969,27.1969,27.1649,27.1729,150100.0
2010-10-06 15:15:00,34.07,34.07,34.05,34.06,82000.0,27.1809,27.1809,27.1649,27.1729,82000.0
2010-10-06 15:20:00,34.05,34.06,34.03,34.05,118500.0,27.1649,27.1729,27.149,27.1649,118500.0
2010-10-06 15:25:00,34.06,34.06,34.02,34.03,129500.0,27.1729,27.1729,27.141,27.149,129500.0
2010-10-06 15:30:00,34.03,34.03,33.99,34.02,202400.0,27.149,27.149,27.1171,27.141,202400.0
2010-10-06 15:35:00,34.03,34.03,34.02,34.03,113600.0,27.149,27.149,27.141,27.149,113600.0
2010-10-06 15:40:00,34.03,34.04,34.02,34.02,221700.0,27.149,27.157,27.141,27.141,221700.0
2010-10-06 15:45:00,34.02,34.03,33.94,33.94,660500.0,27.141,27.149,27.0772,27.0772,660500.0
2010-10-06 15:50:00,33.95,34.0,33.94,33.96,612800.0,27.0852,27.1251,27.0772,27.0931,612800.0
2010-10-06 15:55:00,33.96,33.98,33.94,33.96,795000.0,27.0931,27.1091,27.0772,27.0931,795000.0
2010-10-07 09:30:00,34.39,34.39,34.12,34.14,115500.0,27.4362,27.4362,27.2208,27.2368,115500.0
2010-10-07 09:35:00,34.14,34.29,34.11,34.27,91300.0,27.2368,27.3564,27.2128,27.3405,91300.0
2010-10-07 09:40:00,34.26,34.33,34.2,34.31,86000.0,27.3325,27.3883,27.2846,27.3724,86000.0
2010-10-07 09:45:00,34.32,34.32,34.18,34.19,83400.0,27.3804,27.3804,27.2687,27.2766,83400.0
2010-10-07 09:50:00,34.19,34.27,34.17,34.26,99400.0,27.2766,27.3405,27.2607,27.3325,99400.0
2010-10-07 09:55:00,34.26,34.31,34.23,34.23,107800.0,27.3325,27.3724,27.3086,27.3086,107800.0
2010-10-07 10:00:00,34.23,34.28,34.17,34.28,79200.0,27.3086,27.3484,27.2607,27.3484,79200.0
2010-10-07 10:05:00,34.28,34.33,34.28,34.32,109600.0,27.3484,27.3883,27.3484,27.3804,109600.0
2010-10-07 10:10:00,34.33,34.33,34.26,34.31,149900.0,27.3883,27.3883,27.3325,27.3724,149900.0
2010-10-07 10:15:00,34.31,34.37,34.3,34.37,69000.0,27.3724,27.4202,27.3644,27.4202,69000.0
2010-10-07 10:20:00,34.37,34.37,34.29,34.3,99600.0,27.4202,27.4202,27.3564,27.3644,99600.0
2010-10-07 10:25:00,34.3,34.31,34.27,34.29,197500.0,27.3644,27.3724,27.3405,27.3564,197500.0
2010-10-07 10:30:00,34.29,34.31,34.29,34.31,117700.0,27.3564,27.3724,27.3564,27.3724,117700.0
2010-10-07 10:35:00,34.29,34.33,34.27,34.28,77600.0,27.3564,27.3883,27.3405,27.3484,77600.0
2010-10-07 10:40:00,34.27,34.31,34.26,34.28,72200.0,27.3405,27.3724,27.3325,27.3484,72200.0
2010-10-07 10:45:00,34.29,34.34,34.28,34.3,95400.0,27.3564,27.3963,27.3484,27.3644,95400.0
2010-10-07 10:50:00,34.31,34.38,34.3,34.35,147900.0,27.3724,27.4282,27.3644,27.4043,147900.0
2010-10-07 10:55:00,34.36,34.44,34.36,34.4,91100.0,27.4123,27.4761,27.4123,27.4442,91100.0
2010-10-07 11:00:00,34.39,34.51,34.39,34.43,235500.0,27.4362,27.5319,27.4362,27.4681,235500.0
2010-10-07 11:05:00,34.43,34.53,34.4,34.5,352800.0,27.4681,27.5479,27.4442,27.524,352800.0
2010-10-07 11:10:00,34.51,34.51,34.48,34.5,65100.0,27.5319,27.5319,27.508,27.524,65100.0
2010-10-07 11:15:00,34.49,34.51,34.47,34.48,98000.0,27.516,27.5319,27.5,27.508,98000.0
2010-10-07 11:20:00,34.47,34.51,34.47,34.48,64900.0,27.5,27.5319,27.5,27.508,64900.0
2010-10-07 11:25:00,34.49,34.5,34.44,34.46,48900.0,27.516,27.524,27.4761,27.492,48900.0
2010-10-07 11:30:00,34.45,34.53,34.44,34.52,75500.0,27.4841,27.5479,27.4761,27.5399,75500.0
2010-10-07 11:35:00,34.52,34.55,34.51,34.55,99800.0,27.5399,27.5638,27.5319,27.5638,99800.0
2010-10-07 11:40:00,34.55,34.59,34.5,34.51,105100.0,27.5638,27.5958,27.524,27.5319,105100.0
2010-10-07 11:45:00,34.51,34.53,34.48,34.48,61700.0,27.5319,27.5479,27.508,27.508,61700.0
2010-10-07 11:50:00,34.49,34.53,34.48,34.53,45200.0,27.516,27.5479,27.508,27.5479,45200.0
2010-10-07 11:55:00,34.53,34.58,34.52,34.54,95700.0,27.5479,27.5878,27.5399,27.5559,95700.0
2010-10-07 12:00:00,34.54,34.55,34.48,34.48,70000.0,27.5559,27.5638,27.508,27.508,70000.0
2010-10-07 12:05:00,34.48,34.55,34.46,34.54,61000.0,27.508,27.5638,27.492,27.5559,61000.0
2010-10-07 12:10:00,34.54,34.58,34.54,34.56,43700.0,27.5559,27.5878,27.5559,27.5718,43700.0
2010-10-07 12:15:00,34.55,34.56,34.51,34.51,31400.0,27.5638,27.5718,27.5319,27.5319,31400.0
2010-10-07 12:20:00,34.51,34.55,34.5,34.54,33600.0,27.5319,27.5638,27.524,27.5559,33600.0
2010-10-07 12:25:00,34.54,34.55,34.5,34.52,35600.0,27.5559,27.5638,27.524,27.5399,35600.0
2010-10-07 12:30:00,34.51,34.51,34.42,34.42,39200.0,27.5319,27.5319,27.4601,27.4601,39200.0
2010-10-07 12:35:00,34.43,34.44,34.39,34.44,72600.0,27.4681,27.4761,27.4362,27.4761,72600.0
2010-10-07 12:40:00,34.44,34.47,34.41,34.44,42900.0,27.4761,27.5,27.4522,27.4761,42900.0
2010-10-07 12:45:00,34.44,34.5,34.44,34.44,55100.0,27.4761,27.524,27.4761,27.4761,55100.0
2010-10-07 12:50:00,34.43,34.45,34.42,34.43,22100.0,27.4681,27.4841,27.4601,27.4681,22100.0
2010-10-07 12:55:00,34.44,34.44,34.4,34.44,41800.0,27.4761,27.4761,27.4442,27.4761,41800.0
2010-10-07 13:00:00,34.44,34.46,34.41,34.41,54700.0,27.4761,27.492,27.4522,27.4522,54700.0
2010-10-07 13:05:00,34.41,34.45,34.4,34.44,40500.0,27.4522,27.4841,27.4442,27.4761,40500.0
2010-10-07 13:10:00,34.44,34.46,34.4,34.4,78700.0,27.4761,27.492,27.4442,27.4442,78700.0
2010-10-07 13:15:00,34.4,34.43,34.4,34.41,28700.0,27.4442,27.4681,27.4442,27.4522,28700.0
2010-10-07 13:20:00,34.41,34.43,34.38,34.39,61900.0,27.4522,27.4681,27.4282,27.4362,61900.0
2010-10-07 13:25:00,34.38,34.38,34.32,34.33,49100.0,27.4282,27.4282,27.3804,27.3883,49100.0
2010-10-07 13:30:00,34.33,34.35,34.33,34.34,32000.0,27.3883,27.4043,27.3883,27.3963,32000.0
2010-10-07 13:35:00,34.33,34.37,34.32,34.36,32800.0,27.3883,27.4202,27.3804,27.4123,32800.0
2010-10-07 13:40:00,34.37,34.38,34.32,34.34,50900.0,27.4202,27.4282,27.3804,27.3963,50900.0
2010-10-07 13:45:00,34.34,34.35,34.31,34.31,31500.0,27.3963,27.4043,27.3724,27.3724,31500.0
2010-10-07 13:50:00,34.31,34.38,34.31,34.37,45900.0,27.3724,27.4282,27.3724,27.4202,45900.0
2010-10-07 13:55:00,34.36,34.44,34.36,34.38,63900.0,27.4123,27.4761,27.4123,27.4282,63900.0
2010-10-07 14:00:00,34.39,34.41,34.35,34.4,84000.0,27.4362,27.4522,27.4043,27.4442,84000.0
2010-10-07 14:05:00,34.4,34.45,34.4,34.41,50700.0,27.4442,27.4841,27.4442,27.4522,50700.0
2010-10-07 14:10:00,34.42,34.47,34.42,34.46,33600.0,27.4601,27.5,27.4601,27.492,33600.0
2010-10-07 14:15:00,34.45,34.46,34.42,34.46,43300.0,27.4841,27.492,27.4601,27.492,43300.0
2010-10-07 14:20:00,34.45,34.51,34.45,34.49,45200.0,27.4841,27.5319,27.4841,27.516,45200.0
2010-10-07 14:25:00,34.5,34.51,34.49,34.51,38800.0,27.524,27.5319,27.516,27.5319,38800.0
2010-10-07 14:30:00,34.51,34.53,34.5,34.5,73200.0,27.5319,27.5479,27.524,27.524,73200.0
2010-10-07 14:35:00,34.51,34.52,34.5,34.52,56600.0,27.5319,27.5399,27.524,27.5399,56600.0
2010-10-07 14:40:00,34.51,34.52,34.49,34.5,36600.0,27.5319,27.5399,27.516,27.524,36600.0
2010-10-07 14:45:00,34.51,34.51,34.47,34.47,42000.0,27.5319,27.5319,27.5,27.5,42000.0
2010-10-07 14:50:00,34.47,34.51,34.46,34.5,55700.0,27.5,27.5319,27.492,27.524,55700.0
2010-10-07 14:55:00,34.49,34.53,34.49,34.5,43700.0,27.516,27.5479,27.516,27.524,43700.0
2010-10-07 15:00:00,34.5,34.51,34.43,34.44,64800.0,27.524,27.5319,27.4681,27.4761,64800.0
2010-10-07 15:05:00,34.44,34.45,34.41,34.42,107200.0,27.4761,27.4841,27.4522,27.4601,107200.0
2010-10-07 15:10:00,34.43,34.44,34.42,34.44,71300.0,27.4681,27.4761,27.4601,27.4761,71300.0
2010-10-07 15:15:00,34.44,34.44,34.4,34.4,55800.0,27.4761,27.4761,27.4442,27.4442,55800.0
2010-10-07 15:20:00,34.4,34.44,34.4,34.43,49500.0,27.4442,27.4761,27.4442,27.4681,49500.0
2010-10-07 15:25:00,34.43,34.45,34.38,34.38,59300.0,27.4681,27.4841,27.4282,27.4282,59300.0
2010-10-07 15:30:00,34.38,34.39,34.34,34.35,116800.0,27.4282,27.4362,27.3963,27.4043,116800.0
2010-10-07 15:35:00,34.35,34.35,34.32,34.33,107200.0,27.4043,27.4043,27.3804,27.3883,107200.0
2010-10-07 15:40:00,34.33,34.33,34.3,34.31,215700.0,27.3883,27.3883,27.3644,27.3724,215700.0
2010-10-07 15:45:00,34.32,34.36,34.31,34.31,162600.0,27.3804,27.4123,27.3724,27.3724,162600.0
2010-10-07 15:50:00,34.31,34.32,34.26,34.26,237600.0,27.3724,27.3804,27.3325,27.3325,237600.0
2010-10-07 15:55:00,34.26,34.33,34.25,34.32,362700.0,27.3325,27.3883,27.3245,27.3804,362700.0
2010-10-08 09:30:00,34.45,34.55,34.34,34.49,132800.0,27.4841,27.5638,27.3963,27.516,132800.0
2010-10-08 09:35:00,34.46,34.46,34.35,34.36,174100.0,27.492,27.492,27.4043,27.4123,174100.0
2010-10-08 09:40:00,34.35,34.45,34.35,34.44,69700.0,27.4043,27.4841,27.4043,27.4761,69700.0
2010-10-08 09:45:00,34.45,34.48,34.35,34.36,88400.0,27.4841,27.508,27.4043,27.4123,88400.0
2010-10-08 09:50:00,34.35,34.41,34.35,34.37,67800.0,27.4043,27.4522,27.4043,27.4202,67800.0
2010-10-08 09:55:00,34.36,34.4,34.32,34.36,49500.0,27.4123,27.4442,27.3804,27.4123,49500.0
2010-10-08 10:00:00,34.37,34.4,34.33,34.37,49800.0,27.4202,27.4442,27.3883,27.4202,49800.0
2010-10-08 10:05:00,34.36,34.38,34.34,34.35,65900.0,27.4123,27.4282,27.3963,27.4043,65900.0
2010-10-08 10:10:00,34.35,34.37,34.35,34.35,92400.0,27.4043,27.4202,27.4043,27.4043,92400.0
2010-10-08 10:15:00,34.35,34.36,34.32,34.34,76000.0,27.4043,27.4123,27.3804,27.3963,76000.0
2010-10-08 10:20:00,34.33,34.35,34.27,34.32,95100.0,27.3883,27.4043,27.3405,27.3804,95100.0
2010-10-08 10:25:00,34.31,34.32,34.27,34.32,69600.0,27.3724,27.3804,27.3405,27.3804,69600.0
2010-10-08 10:30:00,34.32,34.34,34.29,34.3,69200.0,27.3804,27.3963,27.3564,27.3644,69200.0
2010-10-08 10:35:00,34.3,34.3,34.27,34.28,58600.0,27.3644,27.3644,27.3405,27.3484,58600.0
2010-10-08 10:40:00,34.27,34.28,34.25,34.27,65100.0,27.3405,27.3484,27.3245,27.3405,65100.0
2010-10-08 10:45:00,34.27,34.32,34.25,34.26,91000.0,27.3405,27.3804,27.3245,27.3325,91000.0
2010-10-08 10:50:00,34.27,34.3,34.25,34.29,122000.0,27.3405,27.3644,27.3245,27.3564,122000.0
2010-10-08 10:55:00,34.29,34.31,34.28,34.31,55200.0,27.3564,27.3724,27.3484,27.3724,55200.0
2010-10-08 11:00:00,34.3,34.35,34.26,34.26,69800.0,27.3644,27.4043,27.3325,27.3325,69800.0
2010-10-08 11:05:00,34.26,34.29,34.26,34.26,37300.0,27.3325,27.3564,27.3325,27.3325,37300.0
2010-10-08 11:10:00,34.26,34.27,34.22,34.24,49700.0,27.3325,27.3405,27.3006,27.3165,49700.0
2010-10-08 11:15:00,34.24,34.28,34.23,34.24,39800.0,27.3165,27.3484,27.3086,27.3165,39800.0
2010-10-08 11:20:00,34.23,34.28,34.19,34.27,176700.0,27.3086,27.3484,27.2766,27.3405,176700.0
2010-10-08 11:25:00,34.27,34.28,34.23,34.24,45300.0,27.3405,27.3484,27.3086,27.3165,45300.0
2010-10-08 11:30:00,34.25,34.33,34.25,34.29,40600.0,27.3245,27.3883,27.3245,27.3564,40600.0
2010-10-08 11:35:00,34.29,34.29,34.26,34.27,12000.0,27.3564,27.3564,27.3325,27.3405,12000.0
2010-10-08 11:40:00,34.26,34.29,34.26,34.28,22200.0,27.3325,27.3564,27.3325,27.3484,22200.0
2010-10-08 11:45:00,34.28,34.3,34.28,34.3,11400.0,27.3484,27.3644,27.3484,27.3644,11400.0
2010-10-08 11:50:00,34.29,34.31,34.29,34.29,32000.0,27.3564,27.3724,27.3564,27.3564,32000.0
2010-10-08 11:55:00,34.29,34.3,34.25,34.25,48900.0,27.3564,27.3644,27.3245,27.3245,48900.0
2010-10-08 12:00:00,34.25,34.27,34.22,34.22,77600.0,27.3245,27.3405,27.3006,27.3006,77600.0
2010-10-08 12:05:00,34.22,34.26,34.2,34.24,36600.0,27.3006,27.3325,27.2846,27.3165,36600.0
2010-10-08 12:10:00,34.23,34.27,34.23,34.26,30100.0,27.3086,27.3405,27.3086,27.3325,30100.0
2010-10-08 12:15:00,34.27,34.29,34.26,34.28,22000.0,27.3405,27.3564,27.3325,27.3484,22000.0
2010-10-08 12:20:00,34.28,34.29,34.23,34.23,28700.0,27.3484,27.3564,27.3086,27.3086,28700.0
2010-10-08 12:25:00,34.23,34.26,34.23,34.23,30600.0,27.3086,27.3325,27.3086,27.3086,30600.0
2010-10-08 12:30:00,34.24,34.25,34.22,34.25,51700.0,27.3165,27.3245,27.3006,27.3245,51700.0
2010-10-08 12:35:00,34.24,34.26,34.24,34.25,45200.0,27.3165,27.3325,27.3165,27.3245,45200.0
2010-10-08 12:40:00,34.25,34.3,34.25,34.29,43600.0,27.3245,27.3644,27.3245,27.3564,43600.0
2010-10-08 12:45:00,34.29,34.3,34.26,34.28,218800.0,27.3564,27.3644,27.3325,27.3484,218800.0
2010-10-08 12:50:00,34.28,34.33,34.28,34.3,60600.0,27.3484,27.3883,27.3484,27.3644,60600.0
2010-10-08 12:55:00,34.3,34.31,34.29,34.3,79600.0,27.3644,27.3724,27.3564,27.3644,79600.0
2010-10-08 13:00:00,34.29,34.3,34.29,34.29,11700.0,27.3564,27.3644,27.3564,27.3564,11700.0
2010-10-08 13:05:00,34.29,34.3,34.24,34.25,55700.0,27.3564,27.3644,27.3165,27.3245,55700.0
2010-10-08 13:10:00,34.24,34.31,34.24,34.3,52400.0,27.3165,27.3724,27.3165,27.3644,52400.0
2010-10-08 13:15:00,34.3,34.31,34.29,34.3,24600.0,27.3644,27.3724,27.3564,27.3644,24600.0
2010-10-08 13:20:00,34.31,34.32,34.29,34.29,32400.0,27.3724,27.3804,27.3564,27.3564,32400.0
2010-10-08 13:25:00,34.29,34.31,34.29,34.3,27300.0,27.3564,27.3724,27.3564,27.3644,27300.0
2010-10-08 13:30:00,34.3,34.32,34.29,34.31,37400.0,27.3644,27.3804,27.3564,27.3724,37400.0
2010-10-08 13:35:00,34.31,34.32,34.3,34.31,70200.0,27.3724,27.3804,27.3644,27.3724,70200.0
2010-10-08 13:40:00,34.3,34.31,34.29,34.3,91700.0,27.3644,27.3724,27.3564,27.3644,91700.0
2010-10-08 13:45:00,34.3,34.31,34.28,34.3,110900.0,27.3644,27.3724,27.3484,27.3644,110900.0
2010-10-08 13:50:00,34.3,34.32,34.28,34.3,40100.0,27.3644,27.3804,27.3484,27.3644,40100.0
2010-10-08 13:55:00,34.3,34.32,34.3,34.31,76300.0,27.3644,27.3804,27.3644,27.3724,76300.0
2010-10-08 14:00:00,34.31,34.33,34.3,34.33,93900.0,27.3724,27.3883,27.3644,27.3883,93900.0
2010-10-08 14:05:00,34.33,34.34,34.31,34.31,88400.0,27.3883,27.3963,27.3724,27.3724,88400.0
2010-10-08 14:10:00,34.32,34.33,34.31,34.31,33600.0,27.3804,27.3883,27.3724,27.3724,33600.0
2010-10-08 14:15:00,34.32,34.32,34.3,34.3,106900.0,27.3804,27.3804,27.3644,27.3644,106900.0
2010-10-08 14:20:00,34.31,34.32,34.3,34.31,52100.0,27.3724,27.3804,27.3644,27.3724,52100.0
2010-10-08 14:25:00,34.31,34.34,34.31,34.32,46500.0,27.3724,27.3963,27.3724,27.3804,46500.0
2010-10-08 14:30:00,34.33,34.35,34.31,34.31,85600.0,27.3883,27.4043,27.3724,27.3724,85600.0
2010-10-08 14:35:00,34.32,34.32,34.31,34.32,128100.0,27.3804,27.3804,27.3724,27.3804,128100.0
2010-10-08 14:40:00,34.32,34.32,34.31,34.31,43000.0,27.3804,27.3804,27.3724,27.3724,43000.0
2010-10-08 14:45:00,34.32,34.33,34.31,34.31,55000.0,27.3804,27.3883,27.3724,27.3724,55000.0
2010-10-08 14:50:00,34.32,34.32,34.31,34.31,66700.0,27.3804,27.3804,27.3724,27.3724,66700.0
2010-10-08 14:55:00,34.32,34.32,34.26,34.27,153400.0,27.3804,27.3804,27.3325,27.3405,153400.0
2010-10-08 15:00:00,34.28,34.29,34.27,34.29,54600.0,27.3484,27.3564,27.3405,27.3564,54600.0
2010-10-08 15:05:00,34.29,34.33,34.29,34.32,99300.0,27.3564,27.3883,27.3564,27.3804,99300.0
2010-10-08 15:10:00,34.32,34.32,34.31,34.31,59100.0,27.3804,27.3804,27.3724,27.3724,59100.0
2010-10-08 15:15:00,34.32,34.32,34.31,34.32,61000.0,27.3804,27.3804,27.3724,27.3804,61000.0
2010-10-08 15:20:00,34.31,34.32,34.3,34.31,55100.0,27.3724,27.3804,27.3644,27.3724,55100.0
2010-10-08 15:25:00,34.31,34.31,34.29,34.3,47600.0,27.3724,27.3724,27.3564,27.3644,47600.0
2010-10-08 15:30:00,34.3,34.34,34.29,34.31,390600.0,27.3644,27.3963,27.3564,27.3724,390600.0
2010-10-08 15:35:00,34.31,34.36,34.31,34.35,52800.0,27.3724,27.4123,27.3724,27.4043,52800.0
2010-10-08 15:40:00,34.36,34.4,34.35,34.39,97900.0,27.4123,27.4442,27.4043,27.4362,97900.0
2010-10-08 15:45:00,34.39,34.4,34.38,34.39,81400.0,27.4362,27.4442,27.4282,27.4362,81400.0
2010-10-08 15:50:00,34.4,34.41,34.38,34.4,175800.0,27.4442,27.4522,27.4282,27.4442,175800.0
2010-10-08 15:55:00,34.4,34.4,34.32,34.34,231900.0,27.4442,27.4442,27.3804,27.3963,231900.0
2010-10-11 09:30:00,34.09,34.45,34.07,34.41,69500.0,27.1969,27.4841,27.1809,27.4522,69500.0
2010-10-11 09:35:00,34.42,34.49,34.42,34.48,98100.0,27.4601,27.516,27.4601,27.508,98100.0
2010-10-11 09:40:00,34.47,34.58,34.43,34.49,92300.0,27.5,27.5878,27.4681,27.516,92300.0
2010-10-11 09:45:00,34.48,34.67,34.48,34.59,99900.0,27.508,27.6596,27.508,27.5958,99900.0
2010-10-11 09:50:00,34.58,34.59,34.49,34.55,103900.0,27.5878,27.5958,27.516,27.5638,103900.0
2010-10-11 09:55:00,34.56,34.58,34.49,34.51,37600.0,27.5718,27.5878,27.516,27.5319,37600.0
2010-10-11 10:00:00,34.51,34.59,34.47,34.57,45700.0,27.5319,27.5958,27.5,27.5798,45700.0
2010-10-11 10:05:00,34.57,34.62,34.55,34.6,65200.0,27.5798,27.6197,27.5638,27.6037,65200.0
2010-10-11 10:10:00,34.6,34.62,34.55,34.59,45600.0,27.6037,27.6197,27.5638,27.5958,45600.0
2010-10-11 10:15:00,34.6,34.6,34.58,34.6,21500.0,27.6037,27.6037,27.5878,27.6037,21500.0
2010-10-11 10:20:00,34.59,34.67,34.59,34.66,60900.0,27.5958,27.6596,27.5958,27.6516,60900.0
2010-10-11 10:25:00,34.66,34.73,34.65,34.7,52200.0,27.6516,27.7075,27.6436,27.6835,52200.0
2010-10-11 10:30:00,34.7,34.76,34.66,34.67,117400.0,27.6835,27.7314,27.6516,27.6596,117400.0
2010-10-11 10:35:00,34.68,34.71,34.64,34.71,59900.0,27.6676,27.6915,27.6356,27.6915,59900.0
2010-10-11 10:40:00,34.7,34.72,34.69,34.69,29800.0,27.6835,27.6995,27.6755,27.6755,29800.0
2010-10-11 10:45:00,34.7,34.83,34.67,34.81,256400.0,27.6835,27.7872,27.6596,27.7713,256400.0
2010-10-11 10:50:00,34.81,34.84,34.8,34.84,92500.0,27.7713,27.7952,27.7633,27.7952,92500.0
2010-10-11 10:55:00,34.84,34.9,34.83,34.9,93000.0,27.7952,27.8431,27.7872,27.8431,93000.0
2010-10-11 11:00:00,34.89,34.89,34.85,34.86,86400.0,27.8351,27.8351,27.8032,27.8112,86400.0
2010-10-11 11:05:00,34.85,34.89,34.81,34.83,78100.0,27.8032,27.8351,27.7713,27.7872,78100.0
2010-10-11 11:10:00,34.82,34.85,34.81,34.81,84100.0,27.7793,27.8032,27.7713,27.7713,84100.0
2010-10-11 11:15:00,34.82,34.84,34.8,34.83,38800.0,27.7793,27.7952,27.7633,27.7872,38800.0
2010-10-11 11:20:00,34.83,34.84,34.81,34.82,40800.0,27.7872,27.7952,27.7713,27.7793,40800.0
2010-10-11 11:25:00,34.83,34.88,34.83,34.86,116800.0,27.7872,27.8271,27.7872,27.8112,116800.0
2010-10-11 11:30:00,34.86,34.87,34.83,34.86,78200.0,27.8112,27.8191,27.7872,27.8112,78200.0
2010-10-11 11:35:00,34.86,34.87,34.82,34.85,108000.0,27.8112,27.8191,27.7793,27.8032,108000.0
2010-10-11 11:40:00,34.85,34.86,34.82,34.83,138700.0,27.8032,27.8112,27.7793,27.7872,138700.0
2010-10-11 11:45:00,34.83,34.85,34.82,34.85,48900.0,27.7872,27.8032,27.7793,27.8032,48900.0
2010-10-11 11:50:00,34.85,34.9,34.84,34.9,98900.0,27.8032,27.8431,27.7952,27.8431,98900.0
2010-10-11 11:55:00,34.9,34.9,34.86,34.87,259300.0,27.8431,27.8431,27.8112,27.8191,259300.0
2010-10-11 12:00:00,34.87,34.89,34.86,34.88,69600.0,27.8191,27.8351,27.8112,27.8271,69600.0
2010-10-11 12:05:00,34.88,34.89,34.83,34.84,62600.0,27.8271,27.8351,27.7872,27.7952,62600.0
2010-10-11 12:10:00,34.83,34.85,34.81,34.82,323200.0,27.7872,27.8032,27.7713,27.7793,323200.0
2010-10-11 12:15:00,34.82,34.82,34.74,34.77,115000.0,27.7793,27.7793,27.7154,27.7394,115000.0
2010-10-11 12:20:00,34.77,34.77,34.74,34.75,93700.0,27.7394,27.7394,27.7154,27.7234,93700.0
2010-10-11 12:25:00,34.76,34.76,34.75,34.75,72400.0,27.7314,27.7314,27.7234,27.7234,72400.0
2010-10-11 12:30:00,34.75,34.76,34.73,34.73,34500.0,27.7234,27.7314,27.7075,27.7075,34500.0
2010-10-11 12:35:00,34.74,34.74,34.68,34.71,146200.0,27.7154,27.7154,27.6676,27.6915,146200.0
2010-10-11 12:40:00,34.71,34.76,34.69,34.76,70700.0,27.6915,27.7314,27.6755,27.7314,70700.0
2010-10-11 12:45:00,34.76,34.76,34.7,34.72,94400.0,27.7314,27.7314,27.6835,27.6995,94400.0
2010-10-11 12:50:00,34.73,34.73,34.71,34.72,28000.0,27.7075,27.7075,27.6915,27.6995,28000.0
2010-10-11 12:55:00,34.72,34.73,34.67,34.67,49400.0,27.6995,27.7075,27.6596,27.6596,49400.0
2010-10-11 13:00:00,34.67,34.68,34.65,34.68,55900.0,27.6596,27.6676,27.6436,27.6676,55900.0
2010-10-11 13:05:00,34.68,34.69,34.66,34.66,24400.0,27.6676,27.6755,27.6516,27.6516,24400.0
2010-10-11 13:10:00,34.67,34.67,34.65,34.67,26200.0,27.6596,27.6596,27.6436,27.6596,26200.0
2010-10-11 13:15:00,34.67,34.7,34.67,34.69,26800.0,27.6596,27.6835,27.6596,27.6755,26800.0
2010-10-11 13:20:00,34.69,34.7,34.69,34.7,19100.0,27.6755,27.6835,27.6755,27.6835,19100.0
2010-10-11 13:25:00,34.69,34.7,34.68,34.69,32400.0,27.6755,27.6835,27.6676,27.6755,32400.0
2010-10-11 13:30:00,34.69,34.69,34.64,34.69,86700.0,27.6755,27.6755,27.6356,27.6755,86700.0
2010-10-11 13:35:00,34.69,34.74,34.68,34.74,85200.0,27.6755,27.7154,27.6676,27.7154,85200.0
2010-10-11 13:40:00,34.73,34.79,34.73,34.77,92800.0,27.7075,27.7553,27.7075,27.7394,92800.0
2010-10-11 13:45:00,34.77,34.8,34.77,34.8,17700.0,27.7394,27.7633,27.7394,27.7633,17700.0
2010-10-11 13:50:00,34.79,34.8,34.78,34.78,101400.0,27.7553,27.7633,27.7473,27.7473,101400.0
2010-10-11 13:55:00,34.79,34.8,34.78,34.8,41500.0,27.7553,27.7633,27.7473,27.7633,41500.0
2010-10-11 14:00:00,34.8,34.81,34.78,34.79,29500.0,27.7633,27.7713,27.7473,27.7553,29500.0
2010-10-11 14:05:00,34.78,34.81,34.78,34.8,39300.0,27.7473,27.7713,27.7473,27.7633,39300.0
2010-10-11 14:10:00,34.8,34.8,34.76,34.77,47800.0,27.7633,27.7633,27.7314,27.7394,47800.0
2010-10-11 14:15:00,34.76,34.81,34.76,34.79,31700.0,27.7314,27.7713,27.7314,27.7553,31700.0
2010-10-11 14:20:00,34.8,34.8,34.78,34.78,22200.0,27.7633,27.7633,27.7473,27.7473,22200.0
2010-10-11 14:25:00,34.78,34.78,34.76,34.78,45000.0,27.7473,27.7473,27.7314,27.7473,45000.0
2010-10-11 14:30:00,34.79,34.79,34.76,34.77,23700.0,27.7553,27.7553,27.7314,27.7394,23700.0
2010-10-11 14:35:00,34.76,34.79,34.76,34.77,24600.0,27.7314,27.7553,27.7314,27.7394,24600.0
2010-10-11 14:40:00,34.78,34.79,34.77,34.78,38000.0,27.7473,27.7553,27.7394,27.7473,38000.0
2010-10-11 14:45:00,34.77,34.79,34.75,34.78,72700.0,27.7394,27.7553,27.7234,27.7473,72700.0
2010-10-11 14:50:00,34.79,34.79,34.69,34.7,106000.0,27.7553,27.7553,27.6755,27.6835,106000.0
2010-10-11 14:55:00,34.7,34.74,34.69,34.72,148900.0,27.6835,27.7154,27.6755,27.6995,148900.0
2010-10-11 15:00:00,34.72,34.72,34.67,34.67,97600.0,27.6995,27.6995,27.6596,27.6596,97600.0
2010-10-11 15:05:00,34.67,34.69,34.65,34.65,110800.0,27.6596,27.6755,27.6436,27.6436,110800.0
2010-10-11 15:10:00,34.66,34.66,34.63,34.65,93600.0,27.6516,27.6516,27.6277,27.6436,93600.0
2010-10-11 15:15:00,34.65,34.65,34.64,34.64,71700.0,27.6436,27.6436,27.6356,27.6356,71700.0
2010-10-11 15:20:00,34.65,34.66,34.62,34.62,97400.0,27.6436,27.6516,27.6197,27.6197,97400.0
2010-10-11 15:25:00,34.63,34.65,34.58,34.58,145800.0,27.6277,27.6436,27.5878,27.5878,145800.0
2010-10-11 15:30:00,34.58,34.64,34.57,34.63,95500.0,27.5878,27.6356,27.5798,27.6277,95500.0
2010-10-11 15:35:00,34.62,34.66,34.61,34.61,133500.0,27.6197,27.6516,27.6117,27.6117,133500.0
2010-10-11 15:40:00,34.61,34.62,34.6,34.61,85100.0,27.6117,27.6197,27.6037,27.6117,85100.0
2010-10-11 15:45:00,34.61,34.68,34.58,34.67,181300.0,27.6117,27.6676,27.5878,27.6596,181300.0
2010-10-11 15:50:00,34.67,34.7,34.66,34.66,112800.0,27.6596,27.6835,27.6516,27.6516,112800.0
2010-10-11 15:55:00,34.66,34.66,34.62,34.65,178600.0,27.6516,27.6516,27.6197,27.6436,178600.0
2010-10-12 09:30:00,34.52,34.6,34.44,34.55,112500.0,27.5399,27.6037,27.4761,27.5638,112500.0
2010-10-12 09:35:00,34.52,34.57,34.45,34.49,80100.0,27.5399,27.5798,27.4841,27.516,80100.0
2010-10-12 09:40:00,34.49,34.59,34.46,34.59,46700.0,27.516,27.5958,27.492,27.5958,46700.0
2010-10-12 09:45:00,34.6,34.6,34.48,34.53,127900.0,27.6037,27.6037,27.508,27.5479,127900.0
2010-10-12 09:50:00,34.54,34.6,34.5,34.52,81700.0,27.5559,27.6037,27.524,27.5399,81700.0
2010-10-12 09:55:00,34.53,34.63,34.53,34.57,72900.0,27.5479,27.6277,27.5479,27.5798,72900.0
2010-10-12 10:00:00,34.57,34.59,34.53,34.53,92100.0,27.5798,27.5958,27.5479,27.5479,92100.0
2010-10-12 10:05:00,34.53,34.61,34.53,34.59,66400.0,27.5479,27.6117,27.5479,27.5958,66400.0
2010-10-12 10:10:00,34.59,34.74,34.58,34.73,63600.0,27.5958,27.7154,27.5878,27.7075,63600.0
2010-10-12 10:15:00,34.74,34.78,34.71,34.72,155100.0,27.7154,27.7473,27.6915,27.6995,155100.0
2010-10-12 10:20:00,34.72,34.81,34.71,34.8,66900.0,27.6995,27.7713,27.6915,27.7633,66900.0
2010-10-12 10:25:00,34.8,34.87,34.8,34.82,57700.0,27.7633,27.8191,27.7633,27.7793,57700.0
2010-10-12 10:30:00,34.84,34.87,34.8,34.8,113400.0,27.7952,27.8191,27.7633,27.7633,113400.0
2010-10-12 10:35:00,34.8,34.86,34.78,34.86,93400.0,27.7633,27.8112,27.7473,27.8112,93400.0
2010-10-12 10:40:00,34.85,34.9,34.84,34.88,72200.0,27.8032,27.8431,27.7952,27.8271,72200.0
2010-10-12 10:45:00,34.87,34.9,34.87,34.9,36000.0,27.8191,27.8431,27.8191,27.8431,36000.0
2010-10-12 10:50:00,34.9,34.92,34.88,34.9,111100.0,27.8431,27.859,27.8271,27.8431,111100.0
2010-10-12 10:55:00,34.9,34.98,34.9,34.93,90800.0,27.8431,27.9069,27.8431,27.867,90800.0
2010-10-12 11:00:00,34.93,35.0,34.92,34.95,254500.0,27.867,27.9229,27.859,27.883,254500.0
2010-10-12 11:05:00,34.95,34.95,34.81,34.84,134000.0,27.883,27.883,27.7713,27.7952,134000.0
2010-10-12 11:10:00,34.83,34.89,34.81,34.86,38500.0,27.7872,27.8351,27.7713,27.8112,38500.0
2010-10-12 11:15:00,34.87,34.9,34.86,34.87,41300.0,27.8191,27.8431,27.8112,27.8191,41300.0
2010-10-12 11:20:00,34.86,34.87,34.86,34.87,33400.0,27.8112,27.8191,27.8112,27.8191,33400.0
2010-10-12 11:25:00,34.86,34.91,34.86,34.89,45900.0,27.8112,27.8511,27.8112,27.8351,45900.0
2010-10-12 11:30:00,34.9,34.92,34.89,34.9,29100.0,27.8431,27.859,27.8351,27.8431,29100.0
2010-10-12 11:35:00,34.9,34.92,34.89,34.91,40000.0,27.8431,27.859,27.8351,27.8511,40000.0
2010-10-12 11:40:00,34.9,34.91,34.89,34.89,50800.0,27.8431,27.8511,27.8351,27.8351,50800.0
2010-10-12 11:45:00,34.89,34.9,34.87,34.88,25700.0,27.8351,27.8431,27.8191,27.8271,25700.0
2010-10-12 11:50:00,34.89,34.89,34.87,34.89,37500.0,27.8351,27.8351,27.8191,27.8351,37500.0
2010-10-12 11:55:00,34.88,34.92,34.88,34.9,27500.0,27.8271,27.859,27.8271,27.8431,27500.0
2010-10-12 12:00:00,34.9,34.94,34.9,34.9,39100.0,27.8431,27.875,27.8431,27.8431,39100.0
2010-10-12 12:05:00,34.9,34.92,34.89,34.9,28400.0,27.8431,27.859,27.8351,27.8431,28400.0
2010-10-12 12:10:00,34.89,34.92,34.88,34.88,44800.0,27.8351,27.859,27.8271,27.8271,44800.0
2010-10-12 12:15:00,34.88,34.92,34.87,34.92,31800.0,27.8271,27.859,27.8191,27.859,31800.0
2010-10-12 12:20:00,34.91,34.94,34.87,34.9,54700.0,27.8511,27.875,27.8191,27.8431,54700.0
2010-10-12 12:25:00,34.9,34.9,34.87,34.88,27700.0,27.8431,27.8431,27.8191,27.8271,27700.0
2010-10-12 12:30:00,34.87,34.91,34.87,34.9,43800.0,27.8191,27.8511,27.8191,27.8431,43800.0
2010-10-12 12:35:00,34.91,34.92,34.9,34.9,39500.0,27.8511,27.859,27.8431,27.8431,39500.0
2010-10-12 12:40:00,34.9,34.91,34.9,34.9,23200.0,27.8431,27.8511,27.8431,27.8431,23200.0
2010-10-12 12:45:00,34.91,34.91,34.9,34.9,20400.0,27.8511,27.8511,27.8431,27.8431,20400.0
2010-10-12 12:50:00,34.9,34.92,34.9,34.91,26600.0,27.8431,27.859,27.8431,27.8511,26600.0
2010-10-12 12:55:00,34.91,34.93,34.91,34.92,26500.0,27.8511,27.867,27.8511,27.859,26500.0
2010-10-12 13:00:00,34.92,34.93,34.91,34.91,37100.0,27.859,27.867,27.8511,27.8511,37100.0
2010-10-12 13:05:00,34.91,34.92,34.91,34.92,13100.0,27.8511,27.859,27.8511,27.859,13100.0
2010-10-12 13:10:00,34.92,34.92,34.91,34.92,15900.0,27.859,27.859,27.8511,27.859,15900.0
2010-10-12 13:15:00,34.92,34.94,34.91,34.92,36500.0,27.859,27.875,27.8511,27.859,36500.0
2010-10-12 13:20:00,34.92,34.93,34.91,34.92,24000.0,27.859,27.867,27.8511,27.859,24000.0
2010-10-12 13:25:00,34.92,34.92,34.91,34.92,10500.0,27.859,27.859,27.8511,27.859,10500.0
2010-10-12 13:30:00,34.92,34.92,34.91,34.92,14100.0,27.859,27.859,27.8511,27.859,14100.0
2010-10-12 13:35:00,34.92,34.92,34.91,34.92,15000.0,27.859,27.859,27.8511,27.859,15000.0
2010-10-12 13:40:00,34.91,34.94,34.91,34.93,65200.0,27.8511,27.875,27.8511,27.867,65200.0
2010-10-12 13:45:00,34.92,34.96,34.92,34.95,71500.0,27.859,27.8909,27.859,27.883,71500.0
2010-10-12 13:50:00,34.95,34.97,34.95,34.97,33000.0,27.883,27.8989,27.883,27.8989,33000.0
2010-10-12 13:55:00,34.96,34.98,34.96,34.97,26200.0,27.8909,27.9069,27.8909,27.8989,26200.0
2010-10-12 14:00:00,34.97,35.0,34.91,34.99,99000.0,27.8989,27.9229,27.8511,27.9149,99000.0
2010-10-12 14:05:00,34.99,35.0,34.97,34.99,39900.0,27.9149,27.9229,27.8989,27.9149,39900.0
2010-10-12 14:10:00,34.99,35.03,34.99,35.01,169300.0,27.9149,27.9468,27.9149,27.9308,169300.0
2010-10-12 14:15:00,35.02,35.06,35.02,35.05,34800.0,27.9388,27.9707,27.9388,27.9627,34800.0
2010-10-12 14:20:00,35.06,35.06,34.98,34.99,79400.0,27.9707,27.9707,27.9069,27.9149,79400.0
2010-10-12 14:25:00,34.99,35.01,34.98,35.01,63600.0,27.9149,27.9308,27.9069,27.9308,63600.0
2010-10-12 14:30:00,35.01,35.01,34.95,34.96,101400.0,27.9308,27.9308,27.883,27.8909,101400.0
2010-10-12 14:35:00,34.96,34.99,34.96,34.98,86000.0,27.8909,27.9149,27.8909,27.9069,86000.0
2010-10-12 14:40:00,34.98,35.04,34.98,35.03,68800.0,27.9069,27.9548,27.9069,27.9468,68800.0
2010-10-12 14:45:00,35.04,35.05,35.0,35.01,67000.0,27.9548,27.9627,27.9229,27.9308,67000.0
2010-10-12 14:50:00,35.0,35.01,34.99,35.0,36800.0,27.9229,27.9308,27.9149,27.9229,36800.0
2010-10-12 14:55:00,35.0,35.04,34.99,35.03,41500.0,27.9229,27.9548,27.9149,27.9468,41500.0
2010-10-12 15:00:00,35.03,35.03,34.96,34.98,62800.0,27.9468,27.9468,27.8909,27.9069,62800.0
2010-10-12 15:05:00,34.97,35.02,34.96,35.0,80600.0,27.8989,27.9388,27.8909,27.9229,80600.0
2010-10-12 15:10:00,35.0,35.03,35.0,35.01,117700.0,27.9229,27.9468,27.9229,27.9308,117700.0
2010-10-12 15:15:00,35.01,35.04,34.99,35.02,99900.0,27.9308,27.9548,27.9149,27.9388,99900.0
2010-10-12 15:20:00,35.02,35.04,35.0,35.02,184700.0,27.9388,27.9548,27.9229,27.9388,184700.0
2010-10-12 15:25:00,35.02,35.03,34.99,35.0,201300.0,27.9388,27.9468,27.9149,27.9229,201300.0
2010-10-12 15:30:00,35.0,35.01,34.99,35.0,115600.0,27.9229,27.9308,27.9149,27.9229,115600.0
2010-10-12 15:35:00,35.0,35.01,34.98,35.0,58900.0,27.9229,27.9308,27.9069,27.9229,58900.0
2010-10-12 15:40:00,35.0,35.01,34.98,35.0,122100.0,27.9229,27.9308,27.9069,27.9229,122100.0
2010-10-12 15:45:00,35.0,35.05,34.99,35.04,345100.0,27.9229,27.9627,27.9149,27.9548,345100.0
2010-10-12 15:50:00,35.04,35.05,34.98,34.98,124300.0,27.9548,27.9627,27.9069,27.9069,124300.0
2010-10-12 15:55:00,34.98,35.03,34.96,35.02,427500.0,27.9069,27.9468,27.8909,27.9388,427500.0
2010-10-13 09:30:00,35.09,35.15,35.09,35.12,146400.0,27.9947,28.0425,27.9947,28.0186,146400.0
2010-10-13 09:35:00,35.12,35.13,35.02,35.09,153100.0,28.0186,28.0266,27.9388,27.9947,153100.0
2010-10-13 09:40:00,35.09,35.15,35.04,35.11,102200.0,27.9947,28.0425,27.9548,28.0106,102200.0
2010-10-13 09:45:00,35.1,35.26,35.1,35.24,270300.0,28.0026,28.1303,28.0026,28.1143,270300.0
2010-10-13 09:50:00,35.24,35.34,35.16,35.34,123600.0,28.1143,28.1941,28.0505,28.1941,123600.0
2010-10-13 09:55:00,35.34,35.35,35.2,35.2,111900.0,28.1941,28.2021,28.0824,28.0824,111900.0
2010-10-13 10:00:00,35.2,35.24,35.17,35.21,82300.0,28.0824,28.1143,28.0585,28.0904,82300.0
2010-10-13 10:05:00,35.21,35.25,35.19,35.24,67800.0,28.0904,28.1223,28.0744,28.1143,67800.0
2010-10-13 10:10:00,35.24,35.25,35.22,35.23,51300.0,28.1143,28.1223,28.0984,28.1063,51300.0
2010-10-13 10:15:00,35.23,35.26,35.2,35.21,99600.0,28.1063,28.1303,28.0824,28.0904,99600.0
2010-10-13 10:20:00,35.22,35.22,35.17,35.2,35800.0,28.0984,28.0984,28.0585,28.0824,35800.0
2010-10-13 10:25:00,35.21,35.26,35.2,35.23,70500.0,28.0904,28.1303,28.0824,28.1063,70500.0
2010-10-13 10:30:00,35.23,35.26,35.21,35.22,131200.0,28.1063,28.1303,28.0904,28.0984,131200.0
2010-10-13 10:35:00,35.22,35.24,35.2,35.2,73500.0,28.0984,28.1143,28.0824,28.0824,73500.0
2010-10-13 10:40:00,35.2,35.21,35.16,35.16,50600.0,28.0824,28.0904,28.0505,28.0505,50600.0
2010-10-13 10:45:00,35.17,35.19,35.16,35.18,36300.0,28.0585,28.0744,28.0505,28.0665,36300.0
2010-10-13 10:50:00,35.17,35.24,35.17,35.2,79600.0,28.0585,28.1143,28.0585,28.0824,79600.0
2010-10-13 10:55:00,35.2,35.24,35.14,35.24,56300.0,28.0824,28.1143,28.0345,28.1143,56300.0
2010-10-13 11:00:00,35.24,35.27,35.2,35.26,49400.0,28.1143,28.1383,28.0824,28.1303,49400.0
2010-10-13 11:05:00,35.26,35.34,35.26,35.34,164400.0,28.1303,28.1941,28.1303,28.1941,164400.0
2010-10-13 11:10:00,35.33,35.34,35.32,35.33,115000.0,28.1861,28.1941,28.1782,28.1861,115000.0
2010-10-13 11:15:00,35.33,35.33,35.28,35.28,60900.0,28.1861,28.1861,28.1462,28.1462,60900.0
2010-10-13 11:20:00,35.28,35.33,35.27,35.32,161500.0,28.1462,28.1861,28.1383,28.1782,161500.0
2010-10-13 11:25:00,35.31,35.32,35.28,35.28,25600.0,28.1702,28.1782,28.1462,28.1462,25600.0
2010-10-13 11:30:00,35.28,35.3,35.28,35.29,45000.0,28.1462,28.1622,28.1462,28.1542,45000.0
2010-10-13 11:35:00,35.3,35.3,35.29,35.29,25600.0,28.1622,28.1622,28.1542,28.1542,25600.0
2010-10-13 11:40:00,35.29,35.31,35.29,35.3,29900.0,28.1542,28.1702,28.1542,28.1622,29900.0
2010-10-13 11:45:00,35.3,35.38,35.3,35.38,34900.0,28.1622,28.226,28.1622,28.226,34900.0
2010-10-13 11:50:00,35.38,35.39,35.37,35.39,62800.0,28.226,28.234,28.218,28.234,62800.0
2010-10-13 11:55:00,35.38,35.4,35.38,35.39,35100.0,28.226,28.242,28.226,28.234,35100.0
2010-10-13 12:00:00,35.39,35.41,35.37,35.37,49400.0,28.234,28.25,28.218,28.218,49400.0
2010-10-13 12:05:00,35.37,35.4,35.36,35.36,42100.0,28.218,28.242,28.2101,28.2101,42100.0
2010-10-13 12:10:00,35.36,35.37,35.33,35.37,28900.0,28.2101,28.218,28.1861,28.218,28900.0
2010-10-13 12:15:00,35.37,35.38,35.37,35.38,32100.0,28.218,28.226,28.218,28.226,32100.0
2010-10-13 12:20:00,35.38,35.4,35.36,35.37,113100.0,28.226,28.242,28.2101,28.218,113100.0
2010-10-13 12:25:00,35.36,35.42,35.35,35.4,68300.0,28.2101,28.2579,28.2021,28.242,68300.0
2010-10-13 12:30:00,35.4,35.43,35.4,35.43,49200.0,28.242,28.2659,28.242,28.2659,49200.0
2010-10-13 12:35:00,35.43,35.47,35.42,35.47,67500.0,28.2659,28.2978,28.2579,28.2978,67500.0
2010-10-13 12:40:00,35.47,35.56,35.47,35.56,148200.0,28.2978,28.3696,28.2978,28.3696,148200.0
2010-10-13 12:45:00,35.56,35.58,35.54,35.57,104200.0,28.3696,28.3856,28.3537,28.3776,104200.0
2010-10-13 12:50:00,35.56,35.6,35.55,35.55,63100.0,28.3696,28.4015,28.3616,28.3616,63100.0
2010-10-13 12:55:00,35.55,35.56,35.43,35.43,108600.0,28.3616,28.3696,28.2659,28.2659,108600.0
2010-10-13 13:00:00,35.43,35.48,35.41,35.48,103400.0,28.2659,28.3058,28.25,28.3058,103400.0
2010-10-13 13:05:00,35.48,35.56,35.47,35.47,88900.0,28.3058,28.3696,28.2978,28.2978,88900.0
2010-10-13 13:10:00,35.48,35.53,35.46,35.53,57800.0,28.3058,28.3457,28.2898,28.3457,57800.0
2010-10-13 13:15:00,35.53,35.56,35.52,35.55,69600.0,28.3457,28.3696,28.3377,28.3616,69600.0
2010-10-13 13:20:00,35.56,35.57,35.55,35.55,14400.0,28.3696,28.3776,28.3616,28.3616,14400.0
2010-10-13 13:25:00,35.55,35.6,35.55,35.6,62800.0,28.3616,28.4015,28.3616,28.4015,62800.0
2010-10-13 13:30:00,35.61,35.62,35.6,35.61,82300.0,28.4095,28.4175,28.4015,28.4095,82300.0
2010-10-13 13:35:00,35.61,35.62,35.59,35.59,51400.0,28.4095,28.4175,28.3936,28.3936,51400.0
2010-10-13 13:40:00,35.59,35.6,35.59,35.6,15900.0,28.3936,28.4015,28.3936,28.4015,15900.0
2010-10-13 13:45:00,35.59,35.62,35.56,35.57,60400.0,28.3936,28.4175,28.3696,28.3776,60400.0
2010-10-13 13:50:00,35.56,35.58,35.55,35.58,28400.0,28.3696,28.3856,28.3616,28.3856,28400.0
2010-10-13 13:55:00,35.58,35.59,35.55,35.57,38400.0,28.3856,28.3936,28.3616,28.3776,38400.0
2010-10-13 14:00:00,35.57,35.62,35.56,35.59,84300.0,28.3776,28.4175,28.3696,28.3936,84300.0
2010-10-13 14:05:00,35.59,35.59,35.56,35.57,46900.0,28.3936,28.3936,28.3696,28.3776,46900.0
2010-10-13 14:10:00,35.57,35.61,35.57,35.59,60100.0,28.3776,28.4095,28.3776,28.3936,60100.0
2010-10-13 14:15:00,35.59,35.6,35.55,35.56,50100.0,28.3936,28.4015,28.3616,28.3696,50100.0
2010-10-13 14:20:00,35.56,35.57,35.55,35.57,94600.0,28.3696,28.3776,28.3616,28.3776,94600.0
2010-10-13 14:25:00,35.57,35.57,35.55,35.55,30900.0,28.3776,28.3776,28.3616,28.3616,30900.0
2010-10-13 14:30:00,35.56,35.56,35.55,35.55,20300.0,28.3696,28.3696,28.3616,28.3616,20300.0
2010-10-13 14:35:00,35.56,35.56,35.55,35.55,23900.0,28.3696,28.3696,28.3616,28.3616,23900.0
2010-10-13 14:40:00,35.55,35.57,35.55,35.55,71600.0,28.3616,28.3776,28.3616,28.3616,71600.0
2010-10-13 14:45:00,35.56,35.56,35.49,35.49,131100.0,28.3696,28.3696,28.3138,28.3138,131100.0
2010-10-13 14:50:00,35.5,35.5,35.47,35.5,77500.0,28.3218,28.3218,28.2978,28.3218,77500.0
2010-10-13 14:55:00,35.5,35.52,35.49,35.49,65700.0,28.3218,28.3377,28.3138,28.3138,65700.0
2010-10-13 15:00:00,35.49,35.5,35.39,35.39,148300.0,28.3138,28.3218,28.234,28.234,148300.0
2010-10-13 15:05:00,35.4,35.44,35.39,35.41,124800.0,28.242,28.2739,28.234,28.25,124800.0
2010-10-13 15:10:00,35.4,35.43,35.39,35.39,120700.0,28.242,28.2659,28.234,28.234,120700.0
2010-10-13 15:15:00,35.4,35.47,35.4,35.47,81200.0,28.242,28.2978,28.242,28.2978,81200.0
2010-10-13 15:20:00,35.46,35.5,35.45,35.49,113700.0,28.2898,28.3218,28.2819,28.3138,113700.0
2010-10-13 15:25:00,35.49,35.5,35.44,35.45,135900.0,28.3138,28.3218,28.2739,28.2819,135900.0
2010-10-13 15:30:00,35.45,35.46,35.42,35.44,202700.0,28.2819,28.2898,28.2579,28.2739,202700.0
2010-10-13 15:35:00,35.44,35.44,35.4,35.4,126000.0,28.2739,28.2739,28.242,28.242,126000.0
2010-10-13 15:40:00,35.4,35.44,35.4,35.43,163900.0,28.242,28.2739,28.242,28.2659,163900.0
2010-10-13 15:45:00,35.42,35.42,35.35,35.36,243800.0,28.2579,28.2579,28.2021,28.2101,243800.0
2010-10-13 15:50:00,35.35,35.36,35.29,35.29,319000.0,28.2021,28.2101,28.1542,28.1542,319000.0
2010-10-13 15:55:00,35.3,35.32,35.26,35.28,507300.0,28.1622,28.1782,28.1303,28.1462,507300.0
2010-10-14 09:30:00,35.26,35.43,35.26,35.33,121200.0,28.1303,28.2659,28.1303,28.1861,121200.0
2010-10-14 09:35:00,35.34,35.42,35.23,35.4,148800.0,28.1941,28.2579,28.1063,28.242,148800.0
2010-10-14 09:40:00,35.4,35.65,35.4,35.59,157300.0,28.242,28.4414,28.242,28.3936,157300.0
2010-10-14 09:45:00,35.59,35.81,35.58,35.81,140900.0,28.3936,28.5691,28.3856,28.5691,140900.0
2010-10-14 09:50:00,35.8,35.96,35.8,35.95,289200.0,28.5611,28.6887,28.5611,28.6808,289200.0
2010-10-14 09:55:00,35.96,35.99,35.88,35.89,424900.0,28.6887,28.7127,28.6249,28.6329,424900.0
2010-10-14 10:00:00,35.88,35.92,35.85,35.87,373100.0,28.6249,28.6568,28.601,28.6169,373100.0
2010-10-14 10:05:00,35.87,36.0,35.86,35.95,331000.0,28.6169,28.7207,28.609,28.6808,331000.0
2010-10-14 10:10:00,35.95,35.97,35.88,35.95,276500.0,28.6808,28.6967,28.6249,28.6808,276500.0
2010-10-14 10:15:00,35.95,35.98,35.9,35.97,125400.0,28.6808,28.7047,28.6409,28.6967,125400.0
2010-10-14 10:20:00,35.96,36.04,35.96,36.03,418000.0,28.6887,28.7526,28.6887,28.7446,418000.0
2010-10-14 10:25:00,36.04,36.26,36.01,36.14,476300.0,28.7526,28.9281,28.7286,28.8323,476300.0
2010-10-14 10:30:00,36.14,36.16,36.03,36.09,151100.0,28.8323,28.8483,28.7446,28.7925,151100.0
2010-10-14 10:35:00,36.1,36.1,36.01,36.02,107400.0,28.8004,28.8004,28.7286,28.7366,107400.0
2010-10-14 10:40:00,36.02,36.04,35.95,35.98,101500.0,28.7366,28.7526,28.6808,28.7047,101500.0
2010-10-14 10:45:00,35.98,36.04,35.98,36.02,159000.0,28.7047,28.7526,28.7047,28.7366,159000.0
2010-10-14 10:50:00,36.02,36.02,35.91,35.92,136700.0,28.7366,28.7366,28.6488,28.6568,136700.0
2010-10-14 10:55:00,35.91,35.92,35.86,35.92,70900.0,28.6488,28.6568,28.609,28.6568,70900.0
2010-10-14 11:00:00,35.92,35.93,35.81,35.85,86300.0,28.6568,28.6648,28.5691,28.601,86300.0
2010-10-14 11:05:00,35.85,35.88,35.81,35.81,118200.0,28.601,28.6249,28.5691,28.5691,118200.0
2010-10-14 11:10:00,35.81,35.83,35.69,35.69,108000.0,28.5691,28.585,28.4733,28.4733,108000.0
2010-10-14 11:15:00,35.69,35.71,35.65,35.68,137900.0,28.4733,28.4893,28.4414,28.4654,137900.0
2010-10-14 11:20:00,35.68,35.72,35.67,35.69,75900.0,28.4654,28.4973,28.4574,28.4733,75900.0
2010-10-14 11:25:00,35.7,35.72,35.69,35.7,146800.0,28.4813,28.4973,28.4733,28.4813,146800.0
2010-10-14 11:30:00,35.71,35.74,35.61,35.66,112900.0,28.4893,28.5132,28.4095,28.4494,112900.0
2010-10-14 11:35:00,35.66,35.69,35.65,35.67,57500.0,28.4494,28.4733,28.4414,28.4574,57500.0
2010-10-14 11:40:00,35.67,35.68,35.59,35.59,60900.0,28.4574,28.4654,28.3936,28.3936,60900.0
2010-10-14 11:45:00,35.58,35.58,35.5,35.53,108400.0,28.3856,28.3856,28.3218,28.3457,108400.0
2010-10-14 11:50:00,35.53,35.59,35.53,35.59,86600.0,28.3457,28.3936,28.3457,28.3936,86600.0
2010-10-14 11:55:00,35.59,35.59,35.56,35.58,67000.0,28.3936,28.3936,28.3696,28.3856,67000.0
2010-10-14 12:00:00,35.58,35.66,35.58,35.64,53500.0,28.3856,28.4494,28.3856,28.4334,53500.0
2010-10-14 12:05:00,35.63,35.64,35.57,35.64,36100.0,28.4255,28.4334,28.3776,28.4334,36100.0
2010-10-14 12:10:00,35.64,35.67,35.62,35.62,36300.0,28.4334,28.4574,28.4175,28.4175,36300.0
2010-10-14 12:15:00,35.63,35.63,35.53,35.55,70600.0,28.4255,28.4255,28.3457,28.3616,70600.0
2010-10-14 12:20:00,35.55,35.56,35.5,35.52,42300.0,28.3616,28.3696,28.3218,28.3377,42300.0
2010-10-14 12:25:00,35.52,35.52,35.46,35.5,92400.0,28.3377,28.3377,28.2898,28.3218,92400.0
2010-10-14 12:30:00,35.51,35.57,35.51,35.57,27200.0,28.3297,28.3776,28.3297,28.3776,27200.0
2010-10-14 12:35:00,35.57,35.58,35.5,35.53,33300.0,28.3776,28.3856,28.3218,28.3457,33300.0
2010-10-14 12:40:00,35.53,35.59,35.53,35.59,23100.0,28.3457,28.3936,28.3457,28.3936,23100.0
2010-10-14 12:45:00,35.59,35.6,35.58,35.59,54400.0,28.3936,28.4015,28.3856,28.3936,54400.0
2010-10-14 12:50:00,35.59,35.62,35.58,35.62,51000.0,28.3936,28.4175,28.3856,28.4175,51000.0
2010-10-14 12:55:00,35.62,35.7,35.61,35.69,62400.0,28.4175,28.4813,28.4095,28.4733,62400.0
2010-10-14 13:00:00,35.69,35.7,35.64,35.66,101600.0,28.4733,28.4813,28.4334,28.4494,101600.0
2010-10-14 13:05:00,35.67,35.67,35.54,35.58,107000.0,28.4574,28.4574,28.3537,28.3856,107000.0
2010-10-14 13:10:00,35.59,35.68,35.58,35.67,97700.0,28.3936,28.4654,28.3856,28.4574,97700.0
2010-10-14 13:15:00,35.68,35.68,35.59,35.59,73200.0,28.4654,28.4654,28.3936,28.3936,73200.0
2010-10-14 13:20:00,35.59,35.6,35.55,35.6,46200.0,28.3936,28.4015,28.3616,28.4015,46200.0
2010-10-14 13:25:00,35.6,35.64,35.59,35.63,40700.0,28.4015,28.4334,28.3936,28.4255,40700.0
2010-10-14 13:30:00,35.63,35.63,35.6,35.63,95400.0,28.4255,28.4255,28.4015,28.4255,95400.0
2010-10-14 13:35:00,35.63,35.68,35.62,35.68,22800.0,28.4255,28.4654,28.4175,28.4654,22800.0
2010-10-14 13:40:00,35.69,35.69,35.66,35.67,69400.0,28.4733,28.4733,28.4494,28.4574,69400.0
2010-10-14 13:45:00,35.68,35.71,35.67,35.69,47900.0,28.4654,28.4893,28.4574,28.4733,47900.0
2010-10-14 13:50:00,35.69,35.74,35.69,35.74,53500.0,28.4733,28.5132,28.4733,28.5132,53500.0
2010-10-14 13:55:00,35.74,35.78,35.74,35.78,44700.0,28.5132,28.5451,28.5132,28.5451,44700.0
2010-10-14 14:00:00,35.77,35.81,35.77,35.77,117900.0,28.5372,28.5691,28.5372,28.5372,117900.0
2010-10-14 14:05:00,35.77,35.79,35.76,35.78,74700.0,28.5372,28.5531,28.5292,28.5451,74700.0
2010-10-14 14:10:00,35.78,35.82,35.77,35.8,96700.0,28.5451,28.577,28.5372,28.5611,96700.0
2010-10-14 14:15:00,35.8,35.81,35.75,35.78,98100.0,28.5611,28.5691,28.5212,28.5451,98100.0
2010-10-14 14:20:00,35.78,35.8,35.76,35.77,101700.0,28.5451,28.5611,28.5292,28.5372,101700.0
2010-10-14 14:25:00,35.77,35.78,35.76,35.76,106100.0,28.5372,28.5451,28.5292,28.5292,106100.0
2010-10-14 14:30:00,35.76,35.78,35.73,35.73,64600.0,28.5292,28.5451,28.5052,28.5052,64600.0
2010-10-14 14:35:00,35.73,35.78,35.71,35.76,122800.0,28.5052,28.5451,28.4893,28.5292,122800.0
2010-10-14 14:40:00,35.75,35.78,35.75,35.77,95000.0,28.5212,28.5451,28.5212,28.5372,95000.0
2010-10-14 14:45:00,35.76,35.77,35.71,35.71,69700.0,28.5292,28.5372,28.4893,28.4893,69700.0
2010-10-14 14:50:00,35.71,35.77,35.71,35.76,68200.0,28.4893,28.5372,28.4893,28.5292,68200.0
2010-10-14 14:55:00,35.76,35.77,35.66,35.67,66900.0,28.5292,28.5372,28.4494,28.4574,66900.0
2010-10-14 15:00:00,35.66,35.68,35.65,35.66,126500.0,28.4494,28.4654,28.4414,28.4494,126500.0
2010-10-14 15:05:00,35.67,35.72,35.64,35.72,73000.0,28.4574,28.4973,28.4334,28.4973,73000.0
2010-10-14 15:10:00,35.72,35.8,35.69,35.8,178500.0,28.4973,28.5611,28.4733,28.5611,178500.0
2010-10-14 15:15:00,35.8,35.84,35.74,35.74,147400.0,28.5611,28.593,28.5132,28.5132,147400.0
2010-10-14 15:20:00,35.74,35.8,35.74,35.8,92900.0,28.5132,28.5611,28.5132,28.5611,92900.0
2010-10-14 15:25:00,35.8,35.81,35.78,35.79,97900.0,28.5611,28.5691,28.5451,28.5531,97900.0
2010-10-14 15:30:00,35.78,35.79,35.73,35.78,103900.0,28.5451,28.5531,28.5052,28.5451,103900.0
2010-10-14 15:35:00,35.77,35.78,35.71,35.72,297700.0,28.5372,28.5451,28.4893,28.4973,297700.0
2010-10-14 15:40:00,35.72,35.78,35.71,35.72,172600.0,28.4973,28.5451,28.4893,28.4973,172600.0
2010-10-14 15:45:00,35.73,35.78,35.73,35.76,193400.0,28.5052,28.5451,28.5052,28.5292,193400.0
2010-10-14 15:50:00,35.76,35.77,35.75,35.75,180800.0,28.5292,28.5372,28.5212,28.5212,180800.0
2010-10-14 15:55:00,35.75,35.8,35.73,35.8,419300.0,28.5212,28.5611,28.5052,28.5611,419300.0
2010-10-15 09:30:00,36.01,36.15,35.98,36.05,710200.0,28.7286,28.8403,28.7047,28.7605,710200.0
2010-10-15 09:35:00,36.06,36.11,35.96,36.05,99100.0,28.7685,28.8084,28.6887,28.7605,99100.0
2010-10-15 09:40:00,36.03,36.11,35.96,36.07,251300.0,28.7446,28.8084,28.6887,28.7765,251300.0
2010-10-15 09:45:00,36.08,36.19,36.08,36.1,210200.0,28.7845,28.8722,28.7845,28.8004,210200.0
2010-10-15 09:50:00,36.1,36.21,36.08,36.18,179700.0,28.8004,28.8882,28.7845,28.8643,179700.0
2010-10-15 09:55:00,36.18,36.23,36.1,36.13,230700.0,28.8643,28.9041,28.8004,28.8244,230700.0
2010-10-15 10:00:00,36.13,36.2,36.09,36.11,108700.0,28.8244,28.8802,28.7925,28.8084,108700.0
2010-10-15 10:05:00,36.1,36.17,35.99,36.17,100400.0,28.8004,28.8563,28.7127,28.8563,100400.0
2010-10-15 10:10:00,36.17,36.19,36.04,36.06,77700.0,28.8563,28.8722,28.7526,28.7685,77700.0
2010-10-15 10:15:00,36.06,36.1,35.9,35.92,131500.0,28.7685,28.8004,28.6409,28.6568,131500.0
2010-10-15 10:20:00,35.92,35.94,35.8,35.87,79500.0,28.6568,28.6728,28.5611,28.6169,79500.0
2010-10-15 10:25:00,35.87,35.94,35.83,35.94,72400.0,28.6169,28.6728,28.585,28.6728,72400.0
2010-10-15 10:30:00,35.95,35.95,35.84,35.95,74200.0,28.6808,28.6808,28.593,28.6808,74200.0
2010-10-15 10:35:00,35.96,35.99,35.95,35.95,102500.0,28.6887,28.7127,28.6808,28.6808,102500.0
2010-10-15 10:40:00,35.96,35.96,35.84,35.84,107500.0,28.6887,28.6887,28.593,28.593,107500.0
2010-10-15 10:45:00,35.85,35.91,35.84,35.86,82900.0,28.601,28.6488,28.593,28.609,82900.0
2010-10-15 10:50:00,35.86,35.87,35.79,35.85,48000.0,28.609,28.6169,28.5531,28.601,48000.0
2010-10-15 10:55:00,35.85,35.87,35.78,35.78,78000.0,28.601,28.6169,28.5451,28.5451,78000.0
2010-10-15 11:00:00,35.79,35.92,35.79,35.9,68800.0,28.5531,28.6568,28.5531,28.6409,68800.0
2010-10-15 11:05:00,35.9,36.05,35.9,36.04,42400.0,28.6409,28.7605,28.6409,28.7526,42400.0
2010-10-15 11:10:00,36.05,36.07,35.98,35.98,58100.0,28.7605,28.7765,28.7047,28.7047,58100.0
2010-10-15 11:15:00,35.99,36.02,35.95,35.96,80800.0,28.7127,28.7366,28.6808,28.6887,80800.0
2010-10-15 11:20:00,35.96,36.0,35.94,35.99,39800.0,28.6887,28.7207,28.6728,28.7127,39800.0
2010-10-15 11:25:00,35.99,36.02,35.98,36.01,55800.0,28.7127,28.7366,28.7047,28.7286,55800.0
2010-10-15 11:30:00,36.01,36.04,35.99,36.0,69000.0,28.7286,28.7526,28.7127,28.7207,69000.0
2010-10-15 11:35:00,36.0,36.0,35.99,36.0,114300.0,28.7207,28.7207,28.7127,28.7207,114300.0
2010-10-15 11:40:00,36.0,36.06,35.99,36.04,92600.0,28.7207,28.7685,28.7127,28.7526,92600.0
2010-10-15 11:45:00,36.04,36.06,35.99,35.99,134100.0,28.7526,28.7685,28.7127,28.7127,134100.0
2010-10-15 11:50:00,35.99,36.0,35.98,36.0,44300.0,28.7127,28.7207,28.7047,28.7207,44300.0
2010-10-15 11:55:00,35.99,36.0,35.94,35.98,68800.0,28.7127,28.7207,28.6728,28.7047,68800.0
2010-10-15 12:00:00,35.98,35.98,35.88,35.88,42400.0,28.7047,28.7047,28.6249,28.6249,42400.0
2010-10-15 12:05:00,35.88,35.89,35.81,35.85,46800.0,28.6249,28.6329,28.5691,28.601,46800.0
2010-10-15 12:10:00,35.85,35.87,35.82,35.84,65900.0,28.601,28.6169,28.577,28.593,65900.0
2010-10-15 12:15:00,35.84,35.85,35.81,35.83,64900.0,28.593,28.601,28.5691,28.585,64900.0
2010-10-15 12:20:00,35.83,35.87,35.82,35.86,30100.0,28.585,28.6169,28.577,28.609,30100.0
2010-10-15 12:25:00,35.86,35.87,35.81,35.85,76100.0,28.609,28.6169,28.5691,28.601,76100.0
2010-10-15 12:30:00,35.85,35.88,35.85,35.88,46500.0,28.601,28.6249,28.601,28.6249,46500.0
2010-10-15 12:35:00,35.88,35.88,35.81,35.83,59000.0,28.6249,28.6249,28.5691,28.585,59000.0
2010-10-15 12:40:00,35.84,35.84,35.83,35.83,16100.0,28.593,28.593,28.585,28.585,16100.0
2010-10-15 12:45:00,35.83,35.88,35.81,35.88,71200.0,28.585,28.6249,28.5691,28.6249,71200.0
2010-10-15 12:50:00,35.88,35.89,35.82,35.84,72100.0,28.6249,28.6329,28.577,28.593,72100.0
2010-10-15 12:55:00,35.85,35.89,35.85,35.87,27800.0,28.601,28.6329,28.601,28.6169,27800.0
2010-10-15 13:00:00,35.87,35.92,35.86,35.9,62000.0,28.6169,28.6568,28.609,28.6409,62000.0
2010-10-15 13:05:00,35.9,35.93,35.89,35.9,39700.0,28.6409,28.6648,28.6329,28.6409,39700.0
2010-10-15 13:10:00,35.89,35.9,35.89,35.9,11700.0,28.6329,28.6409,28.6329,28.6409,11700.0
2010-10-15 13:15:00,35.9,35.9,35.85,35.86,37700.0,28.6409,28.6409,28.601,28.609,37700.0
2010-10-15 13:20:00,35.86,35.9,35.84,35.85,67400.0,28.609,28.6409,28.593,28.601,67400.0
2010-10-15 13:25:00,35.85,35.93,35.85,35.9,36600.0,28.601,28.6648,28.601,28.6409,36600.0
2010-10-15 13:30:00,35.9,35.91,35.88,35.89,55600.0,28.6409,28.6488,28.6249,28.6329,55600.0
2010-10-15 13:35:00,35.89,35.94,35.89,35.92,24700.0,28.6329,28.6728,28.6329,28.6568,24700.0
2010-10-15 13:40:00,35.92,35.92,35.82,35.85,77400.0,28.6568,28.6568,28.577,28.601,77400.0
2010-10-15 13:45:00,35.84,35.85,35.8,35.82,45000.0,28.593,28.601,28.5611,28.577,45000.0
2010-10-15 13:50:00,35.83,35.9,35.83,35.88,41400.0,28.585,28.6409,28.585,28.6249,41400.0
2010-10-15 13:55:00,35.89,35.89,35.8,35.8,45500.0,28.6329,28.6329,28.5611,28.5611,45500.0
2010-10-15 14:00:00,35.81,35.82,35.77,35.82,50400.0,28.5691,28.577,28.5372,28.577,50400.0
2010-10-15 14:05:00,35.82,35.9,35.82,35.9,62400.0,28.577,28.6409,28.577,28.6409,62400.0
2010-10-15 14:10:00,35.9,36.0,35.9,35.99,66800.0,28.6409,28.7207,28.6409,28.7127,66800.0
2010-10-15 14:15:00,35.98,35.99,35.93,35.94,80300.0,28.7047,28.7127,28.6648,28.6728,80300.0
2010-10-15 14:20:00,35.94,35.95,35.87,35.89,119900.0,28.6728,28.6808,28.6169,28.6329,119900.0
2010-10-15 14:25:00,35.88,35.98,35.88,35.93,127600.0,28.6249,28.7047,28.6249,28.6648,127600.0
2010-10-15 14:30:00,35.93,35.98,35.91,35.91,67200.0,28.6648,28.7047,28.6488,28.6488,67200.0
2010-10-15 14:35:00,35.91,35.94,35.87,35.91,62700.0,28.6488,28.6728,28.6169,28.6488,62700.0
2010-10-15 14:40:00,35.92,35.92,35.89,35.9,79500.0,28.6568,28.6568,28.6329,28.6409,79500.0
2010-10-15 14:45:00,35.9,35.9,35.87,35.88,47700.0,28.6409,28.6409,28.6169,28.6249,47700.0
2010-10-15 14:50:00,35.87,35.93,35.87,35.92,36900.0,28.6169,28.6648,28.6169,28.6568,36900.0
2010-10-15 14:55:00,35.92,35.96,35.89,35.96,61800.0,28.6568,28.6887,28.6329,28.6887,61800.0
2010-10-15 15:00:00,35.96,35.96,35.88,35.91,66600.0,28.6887,28.6887,28.6249,28.6488,66600.0
2010-10-15 15:05:00,35.9,35.95,35.9,35.93,45500.0,28.6409,28.6808,28.6409,28.6648,45500.0
2010-10-15 15:10:00,35.93,35.93,35.9,35.92,63700.0,28.6648,28.6648,28.6409,28.6568,63700.0
2010-10-15 15:15:00,35.93,35.98,35.92,35.95,88700.0,28.6648,28.7047,28.6568,28.6808,88700.0
2010-10-15 15:20:00,35.95,36.0,35.95,35.99,131200.0,28.6808,28.7207,28.6808,28.7127,131200.0
2010-10-15 15:25:00,35.99,36.02,35.98,36.0,97600.0,28.7127,28.7366,28.7047,28.7207,97600.0
2010-10-15 15:30:00,36.0,36.05,35.96,36.01,171600.0,28.7207,28.7605,28.6887,28.7286,171600.0
2010-10-15 15:35:00,36.01,36.05,36.0,36.04,83600.0,28.7286,28.7605,28.7207,28.7526,83600.0
2010-10-15 15:40:00,36.04,36.05,35.96,35.96,113100.0,28.7526,28.7605,28.6887,28.6887,113100.0
2010-10-15 15:45:00,35.97,36.03,35.96,36.02,175500.0,28.6967,28.7446,28.6887,28.7366,175500.0
2010-10-15 15:50:00,36.03,36.04,36.0,36.01,168500.0,28.7446,28.7526,28.7207,28.7286,168500.0
2010-10-15 15:55:00,36.01,36.02,35.95,35.99,445200.0,28.7286,28.7366,28.6808,28.7127,445200.0
2010-10-18 09:30:00,36.09,36.1,35.85,35.96,132100.0,28.7925,28.8004,28.601,28.6887,132100.0
2010-10-18 09:35:00,35.97,35.98,35.84,35.94,87200.0,28.6967,28.7047,28.593,28.6728,87200.0
2010-10-18 09:40:00,35.93,36.1,35.93,35.93,124300.0,28.6648,28.8004,28.6648,28.6648,124300.0
2010-10-18 09:45:00,35.93,36.16,35.93,36.16,94000.0,28.6648,28.8483,28.6648,28.8483,94000.0
2010-10-18 09:50:00,36.15,36.16,36.08,36.14,80300.0,28.8403,28.8483,28.7845,28.8323,80300.0
2010-10-18 09:55:00,36.13,36.2,36.06,36.11,59100.0,28.8244,28.8802,28.7685,28.8084,59100.0
2010-10-18 10:00:00,36.1,36.2,36.1,36.16,93700.0,28.8004,28.8802,28.8004,28.8483,93700.0
2010-10-18 10:05:00,36.16,36.2,36.15,36.19,92800.0,28.8483,28.8802,28.8403,28.8722,92800.0
2010-10-18 10:10:00,36.18,36.22,36.17,36.2,119600.0,28.8643,28.8962,28.8563,28.8802,119600.0
2010-10-18 10:15:00,36.2,36.25,36.2,36.21,66700.0,28.8802,28.9201,28.8802,28.8882,66700.0
2010-10-18 10:20:00,36.21,36.28,36.2,36.24,116700.0,28.8882,28.944,28.8802,28.9121,116700.0
2010-10-18 10:25:00,36.22,36.27,36.2,36.24,78200.0,28.8962,28.9361,28.8802,28.9121,78200.0
2010-10-18 10:30:00,36.23,36.3,36.22,36.27,94700.0,28.9041,28.96,28.8962,28.9361,94700.0
2010-10-18 10:35:00,36.26,36.31,36.26,36.3,59300.0,28.9281,28.968,28.9281,28.96,59300.0
2010-10-18 10:40:00,36.3,36.3,36.21,36.22,35700.0,28.96,28.96,28.8882,28.8962,35700.0
2010-10-18 10:45:00,36.22,36.24,36.18,36.21,121300.0,28.8962,28.9121,28.8643,28.8882,121300.0
2010-10-18 10:50:00,36.21,36.3,36.21,36.24,83800.0,28.8882,28.96,28.8882,28.9121,83800.0
2010-10-18 10:55:00,36.24,36.3,36.24,36.27,95400.0,28.9121,28.96,28.9121,28.9361,95400.0
2010-10-18 11:00:00,36.27,36.3,36.27,36.29,71600.0,28.9361,28.96,28.9361,28.952,71600.0
2010-10-18 11:05:00,36.3,36.31,36.23,36.23,91900.0,28.96,28.968,28.9041,28.9041,91900.0
2010-10-18 11:10:00,36.23,36.23,36.19,36.21,111100.0,28.9041,28.9041,28.8722,28.8882,111100.0
2010-10-18 11:15:00,36.21,36.21,36.19,36.2,54600.0,28.8882,28.8882,28.8722,28.8802,54600.0
2010-10-18 11:20:00,36.21,36.23,36.19,36.2,98400.0,28.8882,28.9041,28.8722,28.8802,98400.0
2010-10-18 11:25:00,36.21,36.21,36.2,36.2,37500.0,28.8882,28.8882,28.8802,28.8802,37500.0
2010-10-18 11:30:00,36.21,36.21,36.15,36.15,37600.0,28.8882,28.8882,28.8403,28.8403,37600.0
2010-10-18 11:35:00,36.15,36.18,36.15,36.18,34400.0,28.8403,28.8643,28.8403,28.8643,34400.0
2010-10-18 11:40:00,36.18,36.19,36.15,36.16,36500.0,28.8643,28.8722,28.8403,28.8483,36500.0
2010-10-18 11:45:00,36.15,36.19,36.15,36.18,30200.0,28.8403,28.8722,28.8403,28.8643,30200.0
2010-10-18 11:50:00,36.19,36.19,36.13,36.19,64200.0,28.8722,28.8722,28.8244,28.8722,64200.0
2010-10-18 11:55:00,36.19,36.26,36.18,36.25,121700.0,28.8722,28.9281,28.8643,28.9201,121700.0
2010-10-18 12:00:00,36.25,36.31,36.24,36.3,74700.0,28.9201,28.968,28.9121,28.96,74700.0
2010-10-18 12:05:00,36.3,36.3,36.2,36.26,109500.0,28.96,28.96,28.8802,28.9281,109500.0
2010-10-18 12:10:00,36.26,36.27,36.2,36.22,23700.0,28.9281,28.9361,28.8802,28.8962,23700.0
2010-10-18 12:15:00,36.21,36.22,36.18,36.2,22000.0,28.8882,28.8962,28.8643,28.8802,22000.0
2010-10-18 12:20:00,36.21,36.21,36.16,36.16,29100.0,28.8882,28.8882,28.8483,28.8483,29100.0
2010-10-18 12:25:00,36.16,36.16,36.15,36.15,22600.0,28.8483,28.8483,28.8403,28.8403,22600.0
2010-10-18 12:30:00,36.15,36.17,36.15,36.17,44500.0,28.8403,28.8563,28.8403,28.8563,44500.0
2010-10-18 12:35:00,36.16,36.19,36.15,36.16,29900.0,28.8483,28.8722,28.8403,28.8483,29900.0
2010-10-18 12:40:00,36.16,36.16,36.11,36.15,68900.0,28.8483,28.8483,28.8084,28.8403,68900.0
2010-10-18 12:45:00,36.15,36.21,36.15,36.21,112300.0,28.8403,28.8882,28.8403,28.8882,112300.0
2010-10-18 12:50:00,36.19,36.21,36.14,36.15,90900.0,28.8722,28.8882,28.8323,28.8403,90900.0
2010-10-18 12:55:00,36.15,36.2,36.15,36.2,69000.0,28.8403,28.8802,28.8403,28.8802,69000.0
2010-10-18 13:00:00,36.19,36.2,36.15,36.19,44600.0,28.8722,28.8802,28.8403,28.8722,44600.0
2010-10-18 13:05:00,36.2,36.2,36.15,36.18,125200.0,28.8802,28.8802,28.8403,28.8643,125200.0
2010-10-18 13:10:00,36.18,36.21,36.16,36.19,73000.0,28.8643,28.8882,28.8483,28.8722,73000.0
2010-10-18 13:15:00,36.19,36.22,36.17,36.21,93600.0,28.8722,28.8962,28.8563,28.8882,93600.0
2010-10-18 13:20:00,36.21,36.23,36.21,36.22,33100.0,28.8882,28.9041,28.8882,28.8962,33100.0
2010-10-18 13:25:00,36.21,36.21,36.17,36.17,30200.0,28.8882,28.8882,28.8563,28.8563,30200.0
2010-10-18 13:30:00,36.18,36.23,36.16,36.23,59500.0,28.8643,28.9041,28.8483,28.9041,59500.0
2010-10-18 13:35:00,36.24,36.24,36.16,36.18,50900.0,28.9121,28.9121,28.8483,28.8643,50900.0
2010-10-18 13:40:00,36.18,36.19,36.17,36.17,34200.0,28.8643,28.8722,28.8563,28.8563,34200.0
2010-10-18 13:45:00,36.18,36.2,36.17,36.2,41300.0,28.8643,28.8802,28.8563,28.8802,41300.0
2010-10-18 13:50:00,36.2,36.2,36.17,36.19,31400.0,28.8802,28.8802,28.8563,28.8722,31400.0
2010-10-18 13:55:00,36.19,36.23,36.18,36.18,43900.0,28.8722,28.9041,28.8643,28.8643,43900.0
2010-10-18 14:00:00,36.19,36.2,36.18,36.19,42600.0,28.8722,28.8802,28.8643,28.8722,42600.0
2010-10-18 14:05:00,36.18,36.19,36.17,36.18,23100.0,28.8643,28.8722,28.8563,28.8643,23100.0
2010-10-18 14:10:00,36.19,36.19,36.17,36.18,32700.0,28.8722,28.8722,28.8563,28.8643,32700.0
2010-10-18 14:15:00,36.18,36.18,36.17,36.17,39800.0,28.8643,28.8643,28.8563,28.8563,39800.0
2010-10-18 14:20:00,36.18,36.18,36.17,36.18,44000.0,28.8643,28.8643,28.8563,28.8643,44000.0
2010-10-18 14:25:00,36.18,36.21,36.18,36.2,126400.0,28.8643,28.8882,28.8643,28.8802,126400.0
2010-10-18 14:30:00,36.19,36.2,36.17,36.17,30800.0,28.8722,28.8802,28.8563,28.8563,30800.0
2010-10-18 14:35:00,36.17,36.18,36.17,36.18,31300.0,28.8563,28.8643,28.8563,28.8643,31300.0
2010-10-18 14:40:00,36.17,36.18,36.17,36.17,30600.0,28.8563,28.8643,28.8563,28.8563,30600.0
2010-10-18 14:45:00,36.17,36.19,36.17,36.19,87000.0,28.8563,28.8722,28.8563,28.8722,87000.0
2010-10-18 14:50:00,36.19,36.21,36.18,36.2,117000.0,28.8722,28.8882,28.8643,28.8802,117000.0
2010-10-18 14:55:00,36.2,36.23,36.19,36.2,90400.0,28.8802,28.9041,28.8722,28.8802,90400.0
2010-10-18 15:00:00,36.2,36.21,36.19,36.21,79500.0,28.8802,28.8882,28.8722,28.8882,79500.0
2010-10-18 15:05:00,36.21,36.33,36.2,36.3,269200.0,28.8882,28.9839,28.8802,28.96,269200.0
2010-10-18 15:10:00,36.3,36.32,36.29,36.31,87900.0,28.96,28.9759,28.952,28.968,87900.0
2010-10-18 15:15:00,36.31,36.31,36.27,36.28,137700.0,28.968,28.968,28.9361,28.944,137700.0
2010-10-18 15:20:00,36.27,36.3,36.27,36.3,85900.0,28.9361,28.96,28.9361,28.96,85900.0
2010-10-18 15:25:00,36.3,36.37,36.29,36.3,194900.0,28.96,29.0158,28.952,28.96,194900.0
2010-10-18 15:30:00,36.3,36.31,36.29,36.31,122600.0,28.96,28.968,28.952,28.968,122600.0
2010-10-18 15:35:00,36.31,36.33,36.28,36.3,132700.0,28.968,28.9839,28.944,28.96,132700.0
2010-10-18 15:40:00,36.3,36.31,36.29,36.3,229500.0,28.96,28.968,28.952,28.96,229500.0
2010-10-18 15:45:00,36.29,36.3,36.25,36.27,508200.0,28.952,28.96,28.9201,28.9361,508200.0
2010-10-18 15:50:00,36.26,36.27,36.16,36.17,373900.0,28.9281,28.9361,28.8483,28.8563,373900.0
2010-10-18 15:55:00,36.16,36.25,36.15,36.24,616900.0,28.8483,28.9201,28.8403,28.9121,616900.0
2010-10-19 09:30:00,35.7,35.76,34.92,35.08,673900.0,28.4813,28.5292,27.859,27.9867,673900.0
2010-10-19 09:35:00,35.06,35.56,35.06,35.51,555200.0,27.9707,28.3696,27.9707,28.3297,555200.0
2010-10-19 09:40:00,35.5,35.59,35.3,35.51,535300.0,28.3218,28.3936,28.1622,28.3297,535300.0
2010-10-19 09:45:00,35.51,35.74,35.45,35.5,440500.0,28.3297,28.5132,28.2819,28.3218,440500.0
2010-10-19 09:50:00,35.51,35.59,35.45,35.47,421600.0,28.3297,28.3936,28.2819,28.2978,421600.0
2010-10-19 09:55:00,35.47,35.56,35.47,35.51,181300.0,28.2978,28.3696,28.2978,28.3297,181300.0
2010-10-19 10:00:00,35.5,35.82,35.47,35.78,347200.0,28.3218,28.577,28.2978,28.5451,347200.0
2010-10-19 10:05:00,35.78,35.92,35.59,35.72,243500.0,28.5451,28.6568,28.3936,28.4973,243500.0
2010-10-19 10:10:00,35.71,35.74,35.57,35.6,396300.0,28.4893,28.5132,28.3776,28.4015,396300.0
2010-10-19 10:15:00,35.6,35.66,35.54,35.65,234100.0,28.4015,28.4494,28.3537,28.4414,234100.0
2010-10-19 10:20:00,35.64,35.64,35.51,35.51,75300.0,28.4334,28.4334,28.3297,28.3297,75300.0
2010-10-19 10:25:00,35.52,35.52,35.28,35.38,320300.0,28.3377,28.3377,28.1462,28.226,320300.0
2010-10-19 10:30:00,35.38,35.47,35.37,35.45,262300.0,28.226,28.2978,28.218,28.2819,262300.0
2010-10-19 10:35:00,35.44,35.49,35.12,35.13,309900.0,28.2739,28.3138,28.0186,28.0266,309900.0
2010-10-19 10:40:00,35.13,35.26,35.09,35.19,396800.0,28.0266,28.1303,27.9947,28.0744,396800.0
2010-10-19 10:45:00,35.2,35.38,35.2,35.31,148700.0,28.0824,28.226,28.0824,28.1702,148700.0
2010-10-19 10:50:00,35.32,35.42,35.31,35.34,123800.0,28.1782,28.2579,28.1702,28.1941,123800.0
2010-10-19 10:55:00,35.34,35.42,35.28,35.34,119400.0,28.1941,28.2579,28.1462,28.1941,119400.0
2010-10-19 11:00:00,35.34,35.37,35.26,35.32,113700.0,28.1941,28.218,28.1303,28.1782,113700.0
2010-10-19 11:05:00,35.32,35.4,35.26,35.35,110600.0,28.1782,28.242,28.1303,28.2021,110600.0
2010-10-19 11:10:00,35.36,35.38,35.26,35.31,79200.0,28.2101,28.226,28.1303,28.1702,79200.0
2010-10-19 11:15:00,35.31,35.32,35.25,35.26,101900.0,28.1702,28.1782,28.1223,28.1303,101900.0
2010-10-19 11:20:00,35.26,35.32,35.22,35.27,111600.0,28.1303,28.1782,28.0984,28.1383,111600.0
2010-10-19 11:25:00,35.28,35.41,35.28,35.32,60800.0,28.1462,28.25,28.1462,28.1782,60800.0
2010-10-19 11:30:00,35.33,35.42,35.3,35.33,73100.0,28.1861,28.2579,28.1622,28.1861,73100.0
2010-10-19 11:35:00,35.33,35.54,35.33,35.47,217500.0,28.1861,28.3537,28.1861,28.2978,217500.0
2010-10-19 11:40:00,35.47,35.54,35.45,35.51,334400.0,28.2978,28.3537,28.2819,28.3297,334400.0
2010-10-19 11:45:00,35.51,35.56,35.46,35.53,162000.0,28.3297,28.3696,28.2898,28.3457,162000.0
2010-10-19 11:50:00,35.53,35.53,35.45,35.5,102200.0,28.3457,28.3457,28.2819,28.3218,102200.0
2010-10-19 11:55:00,35.5,35.59,35.43,35.55,131600.0,28.3218,28.3936,28.2659,28.3616,131600.0
2010-10-19 12:00:00,35.55,35.57,35.49,35.5,62600.0,28.3616,28.3776,28.3138,28.3218,62600.0
2010-10-19 12:05:00,35.49,35.5,35.32,35.35,85800.0,28.3138,28.3218,28.1782,28.2021,85800.0
2010-10-19 12:10:00,35.35,35.4,35.32,35.35,69600.0,28.2021,28.242,28.1782,28.2021,69600.0
2010-10-19 12:15:00,35.34,35.45,35.33,35.44,41200.0,28.1941,28.2819,28.1861,28.2739,41200.0
2010-10-19 12:20:00,35.45,35.46,35.37,35.4,78100.0,28.2819,28.2898,28.218,28.242,78100.0
2010-10-19 12:25:00,35.41,35.44,35.38,35.43,83600.0,28.25,28.2739,28.226,28.2659,83600.0
2010-10-19 12:30:00,35.43,35.52,35.43,35.46,94900.0,28.2659,28.3377,28.2659,28.2898,94900.0
2010-10-19 12:35:00,35.46,35.47,35.37,35.45,83700.0,28.2898,28.2978,28.218,28.2819,83700.0
2010-10-19 12:40:00,35.45,35.51,35.41,35.47,65400.0,28.2819,28.3297,28.25,28.2978,65400.0
2010-10-19 12:45:00,35.47,35.51,35.44,35.45,42500.0,28.2978,28.3297,28.2739,28.2819,42500.0
2010-10-19 12:50:00,35.44,35.5,35.42,35.47,30300.0,28.2739,28.3218,28.2579,28.2978,30300.0
2010-10-19 12:55:00,35.48,35.57,35.45,35.55,44600.0,28.3058,28.3776,28.2819,28.3616,44600.0
2010-10-19 13:00:00,35.56,35.62,35.47,35.58,111200.0,28.3696,28.4175,28.2978,28.3856,111200.0
2010-10-19 13:05:00,35.58,35.58,35.5,35.57,59000.0,28.3856,28.3856,28.3218,28.3776,59000.0
2010-10-19 13:10:00,35.56,35.61,35.5,35.51,99300.0,28.3696,28.4095,28.3218,28.3297,99300.0
2010-10-19 13:15:00,35.53,35.53,35.47,35.52,37800.0,28.3457,28.3457,28.2978,28.3377,37800.0
2010-10-19 13:20:00,35.52,35.55,35.43,35.47,33200.0,28.3377,28.3616,28.2659,28.2978,33200.0
2010-10-19 13:25:00,35.47,35.49,35.41,35.43,55100.0,28.2978,28.3138,28.25,28.2659,55100.0
2010-10-19 13:30:00,35.42,35.52,35.42,35.49,40700.0,28.2579,28.3377,28.2579,28.3138,40700.0
2010-10-19 13:35:00,35.48,35.51,35.44,35.44,39200.0,28.3058,28.3297,28.2739,28.2739,39200.0
2010-10-19 13:40:00,35.44,35.49,35.43,35.43,37300.0,28.2739,28.3138,28.2659,28.2659,37300.0
2010-10-19 13:45:00,35.43,35.47,35.37,35.47,34400.0,28.2659,28.2978,28.218,28.2978,34400.0
2010-10-19 13:50:00,35.46,35.47,35.28,35.28,79800.0,28.2898,28.2978,28.1462,28.1462,79800.0
2010-10-19 13:55:00,35.28,35.28,35.2,35.24,144000.0,28.1462,28.1462,28.0824,28.1143,144000.0
2010-10-19 14:00:00,35.23,35.23,35.0,35.01,268300.0,28.1063,28.1063,27.9229,27.9308,268300.0
2010-10-19 14:05:00,35.0,35.13,34.96,35.13,231400.0,27.9229,28.0266,27.8909,28.0266,231400.0
2010-10-19 14:10:00,35.12,35.18,35.06,35.15,142700.0,28.0186,28.0665,27.9707,28.0425,142700.0
2010-10-19 14:15:00,35.15,35.25,35.15,35.19,137500.0,28.0425,28.1223,28.0425,28.0744,137500.0
2010-10-19 14:20:00,35.19,35.21,35.15,35.16,99600.0,28.0744,28.0904,28.0425,28.0505,99600.0
2010-10-19 14:25:00,35.16,35.22,35.08,35.18,92800.0,28.0505,28.0984,27.9867,28.0665,92800.0
2010-10-19 14:30:00,35.18,35.31,35.17,35.29,191300.0,28.0665,28.1702,28.0585,28.1542,191300.0
2010-10-19 14:35:00,35.29,35.33,35.18,35.21,96600.0,28.1542,28.1861,28.0665,28.0904,96600.0
2010-10-19 14:40:00,35.22,35.26,35.18,35.19,53500.0,28.0984,28.1303,28.0665,28.0744,53500.0
2010-10-19 14:45:00,35.19,35.29,35.19,35.25,54400.0,28.0744,28.1542,28.0744,28.1223,54400.0
2010-10-19 14:50:00,35.25,35.32,35.25,35.26,42400.0,28.1223,28.1782,28.1223,28.1303,42400.0
2010-10-19 14:55:00,35.27,35.28,35.22,35.22,50100.0,28.1383,28.1462,28.0984,28.0984,50100.0
2010-10-19 15:00:00,35.22,35.28,35.18,35.22,62600.0,28.0984,28.1462,28.0665,28.0984,62600.0
2010-10-19 15:05:00,35.23,35.23,35.15,35.15,81600.0,28.1063,28.1063,28.0425,28.0425,81600.0
2010-10-19 15:10:00,35.14,35.2,35.1,35.14,106700.0,28.0345,28.0824,28.0026,28.0345,106700.0
2010-10-19 15:15:00,35.14,35.19,35.13,35.14,72100.0,28.0345,28.0744,28.0266,28.0345,72100.0
2010-10-19 15:20:00,35.15,35.17,35.13,35.15,39800.0,28.0425,28.0585,28.0266,28.0425,39800.0
2010-10-19 15:25:00,35.15,35.19,35.11,35.12,143300.0,28.0425,28.0744,28.0106,28.0186,143300.0
2010-10-19 15:30:00,35.13,35.18,35.1,35.16,121300.0,28.0266,28.0665,28.0026,28.0505,121300.0
2010-10-19 15:35:00,35.17,35.24,35.15,35.23,110900.0,28.0585,28.1143,28.0425,28.1063,110900.0
2010-10-19 15:40:00,35.23,35.29,35.19,35.28,176600.0,28.1063,28.1542,28.0744,28.1462,176600.0
2010-10-19 15:45:00,35.27,35.31,35.23,35.28,233700.0,28.1383,28.1702,28.1063,28.1462,233700.0
2010-10-19 15:50:00,35.28,35.34,35.26,35.32,215800.0,28.1462,28.1941,28.1303,28.1782,215800.0
2010-10-19 15:55:00,35.33,35.35,35.23,35.31,567900.0,28.1861,28.2021,28.1063,28.1702,567900.0
2010-10-20 09:30:00,35.46,35.76,35.45,35.7,183400.0,28.2898,28.5292,28.2819,28.4813,183400.0
2010-10-20 09:35:00,35.71,35.96,35.69,35.92,196600.0,28.4893,28.6887,28.4733,28.6568,196600.0
2010-10-20 09:40:00,35.93,36.05,35.84,36.03,407100.0,28.6648,28.7605,28.593,28.7446,407100.0
2010-10-20 09:45:00,36.02,36.28,36.02,36.27,230800.0,28.7366,28.944,28.7366,28.9361,230800.0
2010-10-20 09:50:00,36.26,36.47,36.24,36.31,264600.0,28.9281,29.0956,28.9121,28.968,264600.0
2010-10-20 09:55:00,36.31,36.34,36.23,36.23,375400.0,28.968,28.9919,28.9041,28.9041,375400.0
2010-10-20 10:00:00,36.24,36.27,36.12,36.27,260300.0,28.9121,28.9361,28.8164,28.9361,260300.0
2010-10-20 10:05:00,36.27,36.35,36.26,36.27,223800.0,28.9361,28.9999,28.9281,28.9361,223800.0
2010-10-20 10:10:00,36.27,36.29,36.16,36.18,118100.0,28.9361,28.952,28.8483,28.8643,118100.0
2010-10-20 10:15:00,36.18,36.25,36.12,36.24,172100.0,28.8643,28.9201,28.8164,28.9121,172100.0
2010-10-20 10:20:00,36.24,36.26,36.22,36.26,113800.0,28.9121,28.9281,28.8962,28.9281,113800.0
2010-10-20 10:25:00,36.27,36.38,36.26,36.37,66700.0,28.9361,29.0238,28.9281,29.0158,66700.0
2010-10-20 10:30:00,36.38,36.38,36.3,36.33,96500.0,29.0238,29.0238,28.96,28.9839,96500.0
2010-10-20 10:35:00,36.34,36.37,36.21,36.36,188200.0,28.9919,29.0158,28.8882,29.0079,188200.0
2010-10-20 10:40:00,36.36,36.37,36.28,36.35,173300.0,29.0079,29.0158,28.944,28.9999,173300.0
2010-10-20 10:45:00,36.35,36.42,36.32,36.41,233100.0,28.9999,29.0557,28.9759,29.0477,233100.0
2010-10-20 10:50:00,36.41,36.49,36.37,36.41,200400.0,29.0477,29.1116,29.0158,29.0477,200400.0
2010-10-20 10:55:00,36.41,36.49,36.37,36.46,112200.0,29.0477,29.1116,29.0158,29.0876,112200.0
2010-10-20 11:00:00,36.46,36.46,36.35,36.38,186600.0,29.0876,29.0876,28.9999,29.0238,186600.0
2010-10-20 11:05:00,36.38,36.46,36.38,36.42,129700.0,29.0238,29.0876,29.0238,29.0557,129700.0
2010-10-20 11:10:00,36.42,36.59,36.39,36.58,189700.0,29.0557,29.1914,29.0318,29.1834,189700.0
2010-10-20 11:15:00,36.59,36.6,36.47,36.5,95700.0,29.1914,29.1993,29.0956,29.1195,95700.0
2010-10-20 11:20:00,36.5,36.51,36.45,36.46,76600.0,29.1195,29.1275,29.0797,29.0876,76600.0
2010-10-20 11:25:00,36.45,36.51,36.42,36.45,139200.0,29.0797,29.1275,29.0557,29.0797,139200.0
2010-10-20 11:30:00,36.44,36.5,36.43,36.5,42600.0,29.0717,29.1195,29.0637,29.1195,42600.0
2010-10-20 11:35:00,36.5,36.56,36.49,36.51,116300.0,29.1195,29.1674,29.1116,29.1275,116300.0
2010-10-20 11:40:00,36.5,36.51,36.48,36.48,67900.0,29.1195,29.1275,29.1036,29.1036,67900.0
2010-10-20 11:45:00,36.49,36.49,36.42,36.48,60100.0,29.1116,29.1116,29.0557,29.1036,60100.0
2010-10-20 11:50:00,36.48,36.49,36.45,36.49,39300.0,29.1036,29.1116,29.0797,29.1116,39300.0
2010-10-20 11:55:00,36.5,36.51,36.46,36.47,43400.0,29.1195,29.1275,29.0876,29.0956,43400.0
2010-10-20 12:00:00,36.47,36.56,36.45,36.56,83400.0,29.0956,29.1674,29.0797,29.1674,83400.0
2010-10-20 12:05:00,36.56,36.58,36.51,36.58,78500.0,29.1674,29.1834,29.1275,29.1834,78500.0
2010-10-20 12:10:00,36.58,36.6,36.55,36.56,59600.0,29.1834,29.1993,29.1594,29.1674,59600.0
2010-10-20 12:15:00,36.56,36.64,36.53,36.59,87700.0,29.1674,29.2312,29.1435,29.1914,87700.0
2010-10-20 12:20:00,36.58,36.59,36.52,36.57,50300.0,29.1834,29.1914,29.1355,29.1754,50300.0
2010-10-20 12:25:00,36.56,36.6,36.53,36.6,56800.0,29.1674,29.1993,29.1435,29.1993,56800.0
2010-10-20 12:30:00,36.59,36.63,36.59,36.6,40000.0,29.1914,29.2233,29.1914,29.1993,40000.0
2010-10-20 12:35:00,36.6,36.61,36.59,36.6,74000.0,29.1993,29.2073,29.1914,29.1993,74000.0
2010-10-20 12:40:00,36.6,36.6,36.56,36.57,36200.0,29.1993,29.1993,29.1674,29.1754,36200.0
2010-10-20 12:45:00,36.56,36.65,36.56,36.65,87300.0,29.1674,29.2392,29.1674,29.2392,87300.0
2010-10-20 12:50:00,36.64,36.71,36.62,36.67,132200.0,29.2312,29.2871,29.2153,29.2552,132200.0
2010-10-20 12:55:00,36.66,36.67,36.63,36.67,43500.0,29.2472,29.2552,29.2233,29.2552,43500.0
2010-10-20 13:00:00,36.67,36.7,36.65,36.7,69100.0,29.2552,29.2791,29.2392,29.2791,69100.0
2010-10-20 13:05:00,36.7,36.7,36.65,36.7,43400.0,29.2791,29.2791,29.2392,29.2791,43400.0
2010-10-20 13:10:00,36.7,36.7,36.66,36.66,88900.0,29.2791,29.2791,29.2472,29.2472,88900.0
2010-10-20 13:15:00,36.67,36.68,36.65,36.67,39700.0,29.2552,29.2632,29.2392,29.2552,39700.0
2010-10-20 13:20:00,36.67,36.69,36.63,36.69,151600.0,29.2552,29.2711,29.2233,29.2711,151600.0
2010-10-20 13:25:00,36.7,36.7,36.64,36.64,74200.0,29.2791,29.2791,29.2312,29.2312,74200.0
2010-10-20 13:30:00,36.64,36.64,36.61,36.61,60900.0,29.2312,29.2312,29.2073,29.2073,60900.0
2010-10-20 13:35:00,36.62,36.64,36.61,36.61,48500.0,29.2153,29.2312,29.2073,29.2073,48500.0
2010-10-20 13:40:00,36.62,36.64,36.62,36.64,20300.0,29.2153,29.2312,29.2153,29.2312,20300.0
2010-10-20 13:45:00,36.64,36.65,36.63,36.64,50400.0,29.2312,29.2392,29.2233,29.2312,50400.0
2010-10-20 13:50:00,36.63,36.64,36.61,36.62,35400.0,29.2233,29.2312,29.2073,29.2153,35400.0
2010-10-20 13:55:00,36.61,36.62,36.61,36.61,21900.0,29.2073,29.2153,29.2073,29.2073,21900.0
2010-10-20 14:00:00,36.61,36.65,36.52,36.55,122300.0,29.2073,29.2392,29.1355,29.1594,122300.0
2010-10-20 14:05:00,36.55,36.61,36.53,36.58,76900.0,29.1594,29.2073,29.1435,29.1834,76900.0
2010-10-20 14:10:00,36.58,36.64,36.58,36.61,44800.0,29.1834,29.2312,29.1834,29.2073,44800.0
2010-10-20 14:15:00,36.6,36.65,36.6,36.65,127500.0,29.1993,29.2392,29.1993,29.2392,127500.0
2010-10-20 14:20:00,36.64,36.66,36.64,36.65,48200.0,29.2312,29.2472,29.2312,29.2392,48200.0
2010-10-20 14:25:00,36.65,36.68,36.64,36.64,53800.0,29.2392,29.2632,29.2312,29.2312,53800.0
2010-10-20 14:30:00,36.64,36.7,36.64,36.67,82200.0,29.2312,29.2791,29.2312,29.2552,82200.0
2010-10-20 14:35:00,36.67,36.7,36.67,36.68,73400.0,29.2552,29.2791,29.2552,29.2632,73400.0
2010-10-20 14:40:00,36.67,36.68,36.66,36.66,32600.0,29.2552,29.2632,29.2472,29.2472,32600.0
2010-10-20 14:45:00,36.67,36.67,36.62,36.63,42200.0,29.2552,29.2552,29.2153,29.2233,42200.0
2010-10-20 14:50:00,36.62,36.63,36.57,36.6,74100.0,29.2153,29.2233,29.1754,29.1993,74100.0
2010-10-20 14:55:00,36.59,36.66,36.59,36.66,71800.0,29.1914,29.2472,29.1914,29.2472,71800.0
2010-10-20 15:00:00,36.65,36.69,36.63,36.64,66300.0,29.2392,29.2711,29.2233,29.2312,66300.0
2010-10-20 15:05:00,36.64,36.7,36.63,36.7,104400.0,29.2312,29.2791,29.2233,29.2791,104400.0
2010-10-20 15:10:00,36.69,36.7,36.66,36.66,71700.0,29.2711,29.2791,29.2472,29.2472,71700.0
2010-10-20 15:15:00,36.67,36.7,36.63,36.68,147800.0,29.2552,29.2791,29.2233,29.2632,147800.0
2010-10-20 15:20:00,36.69,36.7,36.68,36.68,94700.0,29.2711,29.2791,29.2632,29.2632,94700.0
2010-10-20 15:25:00,36.68,36.69,36.66,36.69,72500.0,29.2632,29.2711,29.2472,29.2711,72500.0
2010-10-20 15:30:00,36.68,36.69,36.68,36.69,65400.0,29.2632,29.2711,29.2632,29.2711,65400.0
2010-10-20 15:35:00,36.68,36.69,36.61,36.66,177300.0,29.2632,29.2711,29.2073,29.2472,177300.0
2010-10-20 15:40:00,36.66,36.69,36.65,36.67,119300.0,29.2472,29.2711,29.2392,29.2552,119300.0
2010-10-20 15:45:00,36.67,36.72,36.67,36.71,298100.0,29.2552,29.2951,29.2552,29.2871,298100.0
2010-10-20 15:50:00,36.71,36.75,36.63,36.63,197600.0,29.2871,29.319,29.2233,29.2233,197600.0
2010-10-20 15:55:00,36.64,36.74,36.63,36.74,700000.0,29.2312,29.311,29.2233,29.311,700000.0
2010-10-21 09:30:00,36.84,36.85,36.6,36.64,147700.0,29.3908,29.3988,29.1993,29.2312,147700.0
2010-10-21 09:35:00,36.62,36.63,36.4,36.57,219700.0,29.2153,29.2233,29.0398,29.1754,219700.0
2010-10-21 09:40:00,36.56,36.65,36.45,36.59,115500.0,29.1674,29.2392,29.0797,29.1914,115500.0
2010-10-21 09:45:00,36.58,36.59,36.33,36.35,138300.0,29.1834,29.1914,28.9839,28.9999,138300.0
2010-10-21 09:50:00,36.34,36.36,36.26,36.26,131400.0,28.9919,29.0079,28.9281,28.9281,131400.0
2010-10-21 09:55:00,36.26,36.39,36.24,36.3,83700.0,28.9281,29.0318,28.9121,28.96,83700.0
2010-10-21 10:00:00,36.3,36.32,36.21,36.28,127400.0,28.96,28.9759,28.8882,28.944,127400.0
2010-10-21 10:05:00,36.27,36.33,36.2,36.31,187000.0,28.9361,28.9839,28.8802,28.968,187000.0
2010-10-21 10:10:00,36.31,36.58,36.31,36.58,194100.0,28.968,29.1834,28.968,29.1834,194100.0
2010-10-21 10:15:00,36.58,36.59,36.48,36.51,107600.0,29.1834,29.1914,29.1036,29.1275,107600.0
2010-10-21 10:20:00,36.51,36.51,36.42,36.5,123500.0,29.1275,29.1275,29.0557,29.1195,123500.0
2010-10-21 10:25:00,36.5,36.51,36.38,36.43,77800.0,29.1195,29.1275,29.0238,29.0637,77800.0
2010-10-21 10:30:00,36.44,36.53,36.43,36.44,92300.0,29.0717,29.1435,29.0637,29.0717,92300.0
2010-10-21 10:35:00,36.44,36.53,36.43,36.51,95500.0,29.0717,29.1435,29.0637,29.1275,95500.0
2010-10-21 10:40:00,36.51,36.56,36.49,36.49,94800.0,29.1275,29.1674,29.1116,29.1116,94800.0
2010-10-21 10:45:00,36.49,36.5,36.47,36.47,52100.0,29.1116,29.1195,29.0956,29.0956,52100.0
2010-10-21 10:50:00,36.47,36.48,36.37,36.38,91400.0,29.0956,29.1036,29.0158,29.0238,91400.0
2010-10-21 10:55:00,36.37,36.37,36.32,36.37,97700.0,29.0158,29.0158,28.9759,29.0158,97700.0
2010-10-21 11:00:00,36.37,36.4,36.36,36.38,95600.0,29.0158,29.0398,29.0079,29.0238,95600.0
2010-10-21 11:05:00,36.38,36.4,36.37,36.39,56100.0,29.0238,29.0398,29.0158,29.0318,56100.0
2010-10-21 11:10:00,36.39,36.41,36.37,36.38,74300.0,29.0318,29.0477,29.0158,29.0238,74300.0
2010-10-21 11:15:00,36.38,36.42,36.37,36.42,67600.0,29.0238,29.0557,29.0158,29.0557,67600.0
2010-10-21 11:20:00,36.42,36.49,36.42,36.45,67700.0,29.0557,29.1116,29.0557,29.0797,67700.0
2010-10-21 11:25:00,36.44,36.44,36.31,36.32,116300.0,29.0717,29.0717,28.968,28.9759,116300.0
2010-10-21 11:30:00,36.31,36.43,36.31,36.43,53900.0,28.968,29.0637,28.968,29.0637,53900.0
2010-10-21 11:35:00,36.43,36.44,36.3,36.31,107900.0,29.0637,29.0717,28.96,28.968,107900.0
2010-10-21 11:40:00,36.32,36.34,36.26,36.29,90600.0,28.9759,28.9919,28.9281,28.952,90600.0
2010-10-21 11:45:00,36.29,36.32,36.26,36.3,44000.0,28.952,28.9759,28.9281,28.96,44000.0
2010-10-21 11:50:00,36.3,36.32,36.26,36.26,70600.0,28.96,28.9759,28.9281,28.9281,70600.0
2010-10-21 11:55:00,36.26,36.47,36.26,36.46,69300.0,28.9281,29.0956,28.9281,29.0876,69300.0
2010-10-21 12:00:00,36.46,36.5,36.44,36.45,73800.0,29.0876,29.1195,29.0717,29.0797,73800.0
2010-10-21 12:05:00,36.46,36.53,36.45,36.53,49700.0,29.0876,29.1435,29.0797,29.1435,49700.0
2010-10-21 12:10:00,36.53,36.53,36.46,36.47,72700.0,29.1435,29.1435,29.0876,29.0956,72700.0
2010-10-21 12:15:00,36.47,36.48,36.4,36.48,65400.0,29.0956,29.1036,29.0398,29.1036,65400.0
2010-10-21 12:20:00,36.47,36.49,36.44,36.46,24300.0,29.0956,29.1116,29.0717,29.0876,24300.0
2010-10-21 12:25:00,36.46,36.47,36.43,36.47,29200.0,29.0876,29.0956,29.0637,29.0956,29200.0
2010-10-21 12:30:00,36.48,36.53,36.47,36.51,33400.0,29.1036,29.1435,29.0956,29.1275,33400.0
2010-10-21 12:35:00,36.51,36.52,36.4,36.42,37600.0,29.1275,29.1355,29.0398,29.0557,37600.0
2010-10-21 12:40:00,36.41,36.45,36.4,36.41,40900.0,29.0477,29.0797,29.0398,29.0477,40900.0
2010-10-21 12:45:00,36.41,36.42,36.34,36.42,48100.0,29.0477,29.0557,28.9919,29.0557,48100.0
2010-10-21 12:50:00,36.42,36.43,36.37,36.37,32400.0,29.0557,29.0637,29.0158,29.0158,32400.0
2010-10-21 12:55:00,36.37,36.4,36.34,36.35,81500.0,29.0158,29.0398,28.9919,28.9999,81500.0
2010-10-21 13:00:00,36.34,36.48,36.34,36.47,55700.0,28.9919,29.1036,28.9919,29.0956,55700.0
2010-10-21 13:05:00,36.47,36.48,36.43,36.44,25000.0,29.0956,29.1036,29.0637,29.0717,25000.0
2010-10-21 13:10:00,36.45,36.52,36.44,36.5,49800.0,29.0797,29.1355,29.0717,29.1195,49800.0
2010-10-21 13:15:00,36.5,36.52,36.46,36.5,39600.0,29.1195,29.1355,29.0876,29.1195,39600.0
2010-10-21 13:20:00,36.5,36.51,36.46,36.47,41000.0,29.1195,29.1275,29.0876,29.0956,41000.0
2010-10-21 13:25:00,36.47,36.51,36.46,36.51,19600.0,29.0956,29.1275,29.0876,29.1275,19600.0
2010-10-21 13:30:00,36.5,36.51,36.41,36.44,40200.0,29.1195,29.1275,29.0477,29.0717,40200.0
2010-10-21 13:35:00,36.45,36.51,36.44,36.47,33600.0,29.0797,29.1275,29.0717,29.0956,33600.0
2010-10-21 13:40:00,36.47,36.5,36.46,36.47,39500.0,29.0956,29.1195,29.0876,29.0956,39500.0
2010-10-21 13:45:00,36.46,36.47,36.33,36.35,47000.0,29.0876,29.0956,28.9839,28.9999,47000.0
2010-10-21 13:50:00,36.35,36.35,36.2,36.21,76400.0,28.9999,28.9999,28.8802,28.8882,76400.0
2010-10-21 13:55:00,36.2,36.22,36.12,36.17,79300.0,28.8802,28.8962,28.8164,28.8563,79300.0
2010-10-21 14:00:00,36.17,36.26,36.14,36.26,77100.0,28.8563,28.9281,28.8323,28.9281,77100.0
2010-10-21 14:05:00,36.26,36.27,36.17,36.18,75700.0,28.9281,28.9361,28.8563,28.8643,75700.0
2010-10-21 14:10:00,36.18,36.24,36.16,36.22,73500.0,28.8643,28.9121,28.8483,28.8962,73500.0
2010-10-21 14:15:00,36.22,36.26,36.16,36.26,59000.0,28.8962,28.9281,28.8483,28.9281,59000.0
2010-10-21 14:20:00,36.26,36.26,36.21,36.23,44100.0,28.9281,28.9281,28.8882,28.9041,44100.0
2010-10-21 14:25:00,36.23,36.3,36.23,36.27,36700.0,28.9041,28.96,28.9041,28.9361,36700.0
2010-10-21 14:30:00,36.26,36.3,36.24,36.24,63300.0,28.9281,28.96,28.9121,28.9121,63300.0
2010-10-21 14:35:00,36.25,36.3,36.24,36.28,34600.0,28.9201,28.96,28.9121,28.944,34600.0
2010-10-21 14:40:00,36.28,36.31,36.27,36.3,68900.0,28.944,28.968,28.9361,28.96,68900.0
2010-10-21 14:45:00,36.3,36.34,36.3,36.31,51600.0,28.96,28.9919,28.96,28.968,51600.0
2010-10-21 14:50:00,36.3,36.36,36.28,36.35,58400.0,28.96,29.0079,28.944,28.9999,58400.0
2010-10-21 14:55:00,36.35,36.35,36.3,36.32,73800.0,28.9999,28.9999,28.96,28.9759,73800.0
2010-10-21 15:00:00,36.33,36.41,36.33,36.39,76500.0,28.9839,29.0477,28.9839,29.0318,76500.0
2010-10-21 15:05:00,36.38,36.38,36.35,36.36,76400.0,29.0238,29.0238,28.9999,29.0079,76400.0
2010-10-21 15:10:00,36.37,36.4,36.36,36.37,77500.0,29.0158,29.0398,29.0079,29.0158,77500.0
2010-10-21 15:15:00,36.37,36.47,36.37,36.43,101900.0,29.0158,29.0956,29.0158,29.0637,101900.0
2010-10-21 15:20:00,36.43,36.49,36.41,36.49,76000.0,29.0637,29.1116,29.0477,29.1116,76000.0
2010-10-21 15:25:00,36.49,36.52,36.45,36.5,110800.0,29.1116,29.1355,29.0797,29.1195,110800.0
2010-10-21 15:30:00,36.5,36.52,36.43,36.43,147400.0,29.1195,29.1355,29.0637,29.0637,147400.0
2010-10-21 15:35:00,36.43,36.45,36.42,36.43,95300.0,29.0637,29.0797,29.0557,29.0637,95300.0
2010-10-21 15:40:00,36.43,36.44,36.39,36.42,144200.0,29.0637,29.0717,29.0318,29.0557,144200.0
2010-10-21 15:45:00,36.41,36.44,36.36,36.42,152100.0,29.0477,29.0717,29.0079,29.0557,152100.0
2010-10-21 15:50:00,36.42,36.44,36.39,36.44,150200.0,29.0557,29.0717,29.0318,29.0717,150200.0
2010-10-21 15:55:00,36.44,36.47,36.42,36.47,273200.0,29.0717,29.0956,29.0557,29.0956,273200.0
2010-10-22 09:30:00,36.7,36.85,36.66,36.74,125400.0,29.2791,29.3988,29.2472,29.311,125400.0
2010-10-22 09:35:00,36.73,36.82,36.62,36.67,117900.0,29.303,29.3748,29.2153,29.2552,117900.0
2010-10-22 09:40:00,36.66,36.69,36.42,36.6,124800.0,29.2472,29.2711,29.0557,29.1993,124800.0
2010-10-22 09:45:00,36.6,36.67,36.56,36.61,64700.0,29.1993,29.2552,29.1674,29.2073,64700.0
2010-10-22 09:50:00,36.61,36.66,36.53,36.62,107700.0,29.2073,29.2472,29.1435,29.2153,107700.0
2010-10-22 09:55:00,36.61,36.61,36.56,36.6,48000.0,29.2073,29.2073,29.1674,29.1993,48000.0
2010-10-22 10:00:00,36.6,36.63,36.55,36.61,74300.0,29.1993,29.2233,29.1594,29.2073,74300.0
2010-10-22 10:05:00,36.61,36.64,36.6,36.62,58300.0,29.2073,29.2312,29.1993,29.2153,58300.0
2010-10-22 10:10:00,36.62,36.69,36.61,36.68,89700.0,29.2153,29.2711,29.2073,29.2632,89700.0
2010-10-22 10:15:00,36.68,36.81,36.67,36.79,69200.0,29.2632,29.3669,29.2552,29.3509,69200.0
2010-10-22 10:20:00,36.8,36.81,36.79,36.79,57500.0,29.3589,29.3669,29.3509,29.3509,57500.0
2010-10-22 10:25:00,36.79,36.85,36.79,36.83,84100.0,29.3509,29.3988,29.3509,29.3828,84100.0
2010-10-22 10:30:00,36.84,36.9,36.84,36.89,100600.0,29.3908,29.4387,29.3908,29.4307,100600.0
2010-10-22 10:35:00,36.89,36.92,36.79,36.79,111700.0,29.4307,29.4546,29.3509,29.3509,111700.0
2010-10-22 10:40:00,36.8,36.82,36.79,36.82,51300.0,29.3589,29.3748,29.3509,29.3748,51300.0
2010-10-22 10:45:00,36.82,36.84,36.8,36.83,83000.0,29.3748,29.3908,29.3589,29.3828,83000.0
2010-10-22 10:50:00,36.83,36.87,36.8,36.86,62400.0,29.3828,29.4147,29.3589,29.4068,62400.0
2010-10-22 10:55:00,36.86,36.86,36.77,36.78,85100.0,29.4068,29.4068,29.335,29.3429,85100.0
2010-10-22 11:00:00,36.78,36.9,36.78,36.9,51200.0,29.3429,29.4387,29.3429,29.4387,51200.0
2010-10-22 11:05:00,36.89,36.9,36.87,36.88,78300.0,29.4307,29.4387,29.4147,29.4227,78300.0
2010-10-22 11:10:00,36.88,36.9,36.87,36.9,75500.0,29.4227,29.4387,29.4147,29.4387,75500.0
2010-10-22 11:15:00,36.9,36.9,36.89,36.9,80000.0,29.4387,29.4387,29.4307,29.4387,80000.0
2010-10-22 11:20:00,36.9,36.91,36.84,36.85,113600.0,29.4387,29.4466,29.3908,29.3988,113600.0
2010-10-22 11:25:00,36.85,36.88,36.84,36.87,47300.0,29.3988,29.4227,29.3908,29.4147,47300.0
2010-10-22 11:30:00,36.88,36.9,36.87,36.88,61900.0,29.4227,29.4387,29.4147,29.4227,61900.0
2010-10-22 11:35:00,36.88,36.9,36.88,36.9,28900.0,29.4227,29.4387,29.4227,29.4387,28900.0
2010-10-22 11:40:00,36.9,36.9,36.88,36.89,31900.0,29.4387,29.4387,29.4227,29.4307,31900.0
2010-10-22 11:45:00,36.88,36.89,36.78,36.82,67300.0,29.4227,29.4307,29.3429,29.3748,67300.0
2010-10-22 11:50:00,36.82,36.83,36.79,36.8,28000.0,29.3748,29.3828,29.3509,29.3589,28000.0
2010-10-22 11:55:00,36.79,36.82,36.79,36.82,25100.0,29.3509,29.3748,29.3509,29.3748,25100.0
2010-10-22 12:00:00,36.82,36.86,36.81,36.86,51900.0,29.3748,29.4068,29.3669,29.4068,51900.0
2010-10-22 12:05:00,36.86,36.88,36.83,36.86,51300.0,29.4068,29.4227,29.3828,29.4068,51300.0
2010-10-22 12:10:00,36.87,36.91,36.86,36.9,79900.0,29.4147,29.4466,29.4068,29.4387,79900.0
2010-10-22 12:15:00,36.9,36.9,36.89,36.9,31600.0,29.4387,29.4387,29.4307,29.4387,31600.0
2010-10-22 12:20:00,36.9,36.95,36.89,36.94,85500.0,29.4387,29.4786,29.4307,29.4706,85500.0
2010-10-22 12:25:00,36.94,37.0,36.94,36.98,64800.0,29.4706,29.5184,29.4706,29.5025,64800.0
2010-10-22 12:30:00,36.98,37.01,36.95,36.95,126300.0,29.5025,29.5264,29.4786,29.4786,126300.0
2010-10-22 12:35:00,36.95,36.98,36.95,36.98,65100.0,29.4786,29.5025,29.4786,29.5025,65100.0
2010-10-22 12:40:00,36.98,36.98,36.97,36.97,31400.0,29.5025,29.5025,29.4945,29.4945,31400.0
2010-10-22 12:45:00,36.97,37.01,36.97,36.99,98200.0,29.4945,29.5264,29.4945,29.5105,98200.0
2010-10-22 12:50:00,36.99,37.01,36.96,36.96,71300.0,29.5105,29.5264,29.4865,29.4865,71300.0
2010-10-22 12:55:00,36.96,37.0,36.96,36.99,22800.0,29.4865,29.5184,29.4865,29.5105,22800.0
2010-10-22 13:00:00,37.0,37.0,36.97,36.99,50200.0,29.5184,29.5184,29.4945,29.5105,50200.0
2010-10-22 13:05:00,36.99,37.02,36.99,37.02,103200.0,29.5105,29.5344,29.5105,29.5344,103200.0
2010-10-22 13:10:00,37.01,37.02,36.99,37.01,35900.0,29.5264,29.5344,29.5105,29.5264,35900.0
2010-10-22 13:15:00,37.01,37.06,37.01,37.03,41600.0,29.5264,29.5663,29.5264,29.5424,41600.0
2010-10-22 13:20:00,37.03,37.04,36.99,37.01,69400.0,29.5424,29.5504,29.5105,29.5264,69400.0
2010-10-22 13:25:00,37.01,37.03,36.98,36.98,64000.0,29.5264,29.5424,29.5025,29.5025,64000.0
2010-10-22 13:30:00,36.98,37.03,36.98,37.01,48600.0,29.5025,29.5424,29.5025,29.5264,48600.0
2010-10-22 13:35:00,37.01,37.08,37.01,37.06,99600.0,29.5264,29.5823,29.5264,29.5663,99600.0
2010-10-22 13:40:00,37.07,37.07,36.99,36.99,44700.0,29.5743,29.5743,29.5105,29.5105,44700.0
2010-10-22 13:45:00,36.99,37.0,36.99,37.0,13400.0,29.5105,29.5184,29.5105,29.5184,13400.0
2010-10-22 13:50:00,37.0,37.0,36.96,36.96,48900.0,29.5184,29.5184,29.4865,29.4865,48900.0
2010-10-22 13:55:00,36.96,36.96,36.93,36.93,48500.0,29.4865,29.4865,29.4626,29.4626,48500.0
2010-10-22 14:00:00,36.93,36.94,36.89,36.89,44400.0,29.4626,29.4706,29.4307,29.4307,44400.0
2010-10-22 14:05:00,36.89,36.96,36.89,36.96,85200.0,29.4307,29.4865,29.4307,29.4865,85200.0
2010-10-22 14:10:00,36.95,36.98,36.95,36.97,79300.0,29.4786,29.5025,29.4786,29.4945,79300.0
2010-10-22 14:15:00,36.97,37.01,36.97,37.0,68900.0,29.4945,29.5264,29.4945,29.5184,68900.0
2010-10-22 14:20:00,37.0,37.01,36.98,37.0,79500.0,29.5184,29.5264,29.5025,29.5184,79500.0
2010-10-22 14:25:00,37.0,37.04,36.99,37.03,35200.0,29.5184,29.5504,29.5105,29.5424,35200.0
2010-10-22 14:30:00,37.03,37.05,37.0,37.05,46900.0,29.5424,29.5583,29.5184,29.5583,46900.0
2010-10-22 14:35:00,37.04,37.07,37.04,37.06,36000.0,29.5504,29.5743,29.5504,29.5663,36000.0
2010-10-22 14:40:00,37.06,37.1,37.06,37.1,44500.0,29.5663,29.5982,29.5663,29.5982,44500.0
2010-10-22 14:45:00,37.1,37.1,37.08,37.08,57300.0,29.5982,29.5982,29.5823,29.5823,57300.0
2010-10-22 14:50:00,37.09,37.1,37.05,37.05,71300.0,29.5902,29.5982,29.5583,29.5583,71300.0
2010-10-22 14:55:00,37.06,37.1,37.04,37.06,113800.0,29.5663,29.5982,29.5504,29.5663,113800.0
2010-10-22 15:00:00,37.06,37.1,37.05,37.09,60400.0,29.5663,29.5982,29.5583,29.5902,60400.0
2010-10-22 15:05:00,37.09,37.15,37.09,37.12,149400.0,29.5902,29.6381,29.5902,29.6142,149400.0
2010-10-22 15:10:00,37.12,37.13,37.08,37.11,72400.0,29.6142,29.6222,29.5823,29.6062,72400.0
2010-10-22 15:15:00,37.11,37.14,37.11,37.14,49500.0,29.6062,29.6301,29.6062,29.6301,49500.0
2010-10-22 15:20:00,37.14,37.21,37.14,37.19,165000.0,29.6301,29.686,29.6301,29.67,165000.0
2010-10-22 15:25:00,37.16,37.17,37.12,37.12,111200.0,29.6461,29.6541,29.6142,29.6142,111200.0
2010-10-22 15:30:00,37.12,37.13,37.11,37.12,99300.0,29.6142,29.6222,29.6062,29.6142,99300.0
2010-10-22 15:35:00,37.13,37.18,37.12,37.15,218400.0,29.6222,29.6621,29.6142,29.6381,218400.0
2010-10-22 15:40:00,37.16,37.19,37.15,37.19,97900.0,29.6461,29.67,29.6381,29.67,97900.0
2010-10-22 15:45:00,37.19,37.22,37.17,37.2,281900.0,29.67,29.694,29.6541,29.678,281900.0
2010-10-22 15:50:00,37.21,37.25,37.2,37.22,221600.0,29.686,29.7179,29.678,29.694,221600.0
2010-10-22 15:55:00,37.22,37.26,37.22,37.26,316000.0,29.694,29.7259,29.694,29.7259,316000.0
2010-10-25 09:30:00,37.52,37.59,37.46,37.55,174700.0,29.9333,29.9891,29.8854,29.9572,174700.0
2010-10-25 09:35:00,37.55,37.67,37.54,37.6,91200.0,29.9572,30.053,29.9493,29.9971,91200.0
2010-10-25 09:40:00,37.6,37.83,37.6,37.74,141200.0,29.9971,30.1806,29.9971,30.1088,141200.0
2010-10-25 09:45:00,37.74,37.78,37.69,37.77,104900.0,30.1088,30.1407,30.0689,30.1328,104900.0
2010-10-25 09:50:00,37.78,37.78,37.72,37.78,93800.0,30.1407,30.1407,30.0929,30.1407,93800.0
2010-10-25 09:55:00,37.77,37.86,37.74,37.86,124300.0,30.1328,30.2046,30.1088,30.2046,124300.0
2010-10-25 10:00:00,37.86,37.95,37.85,37.86,120200.0,30.2046,30.2764,30.1966,30.2046,120200.0
2010-10-25 10:05:00,37.87,37.89,37.82,37.83,94200.0,30.2125,30.2285,30.1726,30.1806,94200.0
2010-10-25 10:10:00,37.83,37.92,37.83,37.92,77300.0,30.1806,30.2524,30.1806,30.2524,77300.0
2010-10-25 10:15:00,37.92,37.95,37.9,37.9,111500.0,30.2524,30.2764,30.2365,30.2365,111500.0
2010-10-25 10:20:00,37.89,37.9,37.79,37.81,94300.0,30.2285,30.2365,30.1487,30.1647,94300.0
2010-10-25 10:25:00,37.81,37.83,37.75,37.75,91500.0,30.1647,30.1806,30.1168,30.1168,91500.0
2010-10-25 10:30:00,37.76,37.8,37.7,37.73,166900.0,30.1248,30.1567,30.0769,30.1008,166900.0
2010-10-25 10:35:00,37.73,37.74,37.67,37.72,84900.0,30.1008,30.1088,30.053,30.0929,84900.0
2010-10-25 10:40:00,37.73,37.74,37.61,37.7,120800.0,30.1008,30.1088,30.0051,30.0769,120800.0
2010-10-25 10:45:00,37.7,37.74,37.69,37.72,82500.0,30.0769,30.1088,30.0689,30.0929,82500.0
2010-10-25 10:50:00,37.74,37.77,37.71,37.75,47300.0,30.1088,30.1328,30.0849,30.1168,47300.0
2010-10-25 10:55:00,37.75,37.77,37.66,37.71,85500.0,30.1168,30.1328,30.045,30.0849,85500.0
2010-10-25 11:00:00,37.71,37.75,37.67,37.68,65700.0,30.0849,30.1168,30.053,30.0609,65700.0
2010-10-25 11:05:00,37.67,37.77,37.67,37.76,155600.0,30.053,30.1328,30.053,30.1248,155600.0
2010-10-25 11:10:00,37.76,37.79,37.73,37.75,142500.0,30.1248,30.1487,30.1008,30.1168,142500.0
2010-10-25 11:15:00,37.75,37.78,37.68,37.78,50500.0,30.1168,30.1407,30.0609,30.1407,50500.0
2010-10-25 11:20:00,37.79,37.8,37.76,37.77,44100.0,30.1487,30.1567,30.1248,30.1328,44100.0
2010-10-25 11:25:00,37.77,37.78,37.77,37.77,29000.0,30.1328,30.1407,30.1328,30.1328,29000.0
2010-10-25 11:30:00,37.77,37.8,37.74,37.8,102000.0,30.1328,30.1567,30.1088,30.1567,102000.0
2010-10-25 11:35:00,37.8,37.8,37.76,37.78,35900.0,30.1567,30.1567,30.1248,30.1407,35900.0
2010-10-25 11:40:00,37.77,37.79,37.75,37.79,65000.0,30.1328,30.1487,30.1168,30.1487,65000.0
2010-10-25 11:45:00,37.78,37.8,37.78,37.79,47600.0,30.1407,30.1567,30.1407,30.1487,47600.0
2010-10-25 11:50:00,37.79,37.79,37.75,37.75,44100.0,30.1487,30.1487,30.1168,30.1168,44100.0
2010-10-25 11:55:00,37.75,37.76,37.74,37.74,33900.0,30.1168,30.1248,30.1088,30.1088,33900.0
2010-10-25 12:00:00,37.74,37.76,37.69,37.69,59500.0,30.1088,30.1248,30.0689,30.0689,59500.0
2010-10-25 12:05:00,37.69,37.71,37.68,37.69,62300.0,30.0689,30.0849,30.0609,30.0689,62300.0
2010-10-25 12:10:00,37.69,37.72,37.69,37.72,48700.0,30.0689,30.0929,30.0689,30.0929,48700.0
2010-10-25 12:15:00,37.72,37.74,37.69,37.69,53900.0,30.0929,30.1088,30.0689,30.0689,53900.0
2010-10-25 12:20:00,37.69,37.7,37.59,37.66,70800.0,30.0689,30.0769,29.9891,30.045,70800.0
2010-10-25 12:25:00,37.65,37.69,37.63,37.69,38400.0,30.037,30.0689,30.0211,30.0689,38400.0
2010-10-25 12:30:00,37.69,37.7,37.67,37.69,35900.0,30.0689,30.0769,30.053,30.0689,35900.0
2010-10-25 12:35:00,37.7,37.7,37.65,37.69,45400.0,30.0769,30.0769,30.037,30.0689,45400.0
2010-10-25 12:40:00,37.68,37.69,37.63,37.64,49200.0,30.0609,30.0689,30.0211,30.029,49200.0
2010-10-25 12:45:00,37.63,37.65,37.63,37.63,33500.0,30.0211,30.037,30.0211,30.0211,33500.0
2010-10-25 12:50:00,37.63,37.63,37.55,37.56,67700.0,30.0211,30.0211,29.9572,29.9652,67700.0
2010-10-25 12:55:00,37.56,37.6,37.55,37.58,74800.0,29.9652,29.9971,29.9572,29.9812,74800.0
2010-10-25 13:00:00,37.58,37.66,37.57,37.64,50000.0,29.9812,30.045,29.9732,30.029,50000.0
2010-10-25 13:05:00,37.64,37.66,37.61,37.64,103400.0,30.029,30.045,30.0051,30.029,103400.0
2010-10-25 13:10:00,37.64,37.67,37.63,37.65,39000.0,30.029,30.053,30.0211,30.037,39000.0
2010-10-25 13:15:00,37.64,37.66,37.59,37.64,80200.0,30.029,30.045,29.9891,30.029,80200.0
2010-10-25 13:20:00,37.64,37.69,37.63,37.69,52700.0,30.029,30.0689,30.0211,30.0689,52700.0
2010-10-25 13:25:00,37.68,37.73,37.64,37.69,71800.0,30.0609,30.1008,30.029,30.0689,71800.0
2010-10-25 13:30:00,37.69,37.73,37.69,37.72,76500.0,30.0689,30.1008,30.0689,30.0929,76500.0
2010-10-25 13:35:00,37.72,37.78,37.71,37.77,111300.0,30.0929,30.1407,30.0849,30.1328,111300.0
2010-10-25 13:40:00,37.77,37.79,37.73,37.78,99400.0,30.1328,30.1487,30.1008,30.1407,99400.0
2010-10-25 13:45:00,37.78,37.8,37.72,37.72,57600.0,30.1407,30.1567,30.0929,30.0929,57600.0
2010-10-25 13:50:00,37.72,37.73,37.72,37.72,29000.0,30.0929,30.1008,30.0929,30.0929,29000.0
2010-10-25 13:55:00,37.73,37.76,37.72,37.75,48900.0,30.1008,30.1248,30.0929,30.1168,48900.0
2010-10-25 14:00:00,37.75,37.75,37.67,37.67,44800.0,30.1168,30.1168,30.053,30.053,44800.0
2010-10-25 14:05:00,37.67,37.71,37.67,37.71,34700.0,30.053,30.0849,30.053,30.0849,34700.0
2010-10-25 14:10:00,37.7,37.71,37.68,37.68,26400.0,30.0769,30.0849,30.0609,30.0609,26400.0
2010-10-25 14:15:00,37.68,37.71,37.67,37.7,39900.0,30.0609,30.0849,30.053,30.0769,39900.0
2010-10-25 14:20:00,37.7,37.71,37.7,37.7,25100.0,30.0769,30.0849,30.0769,30.0769,25100.0
2010-10-25 14:25:00,37.7,37.71,37.7,37.7,19700.0,30.0769,30.0849,30.0769,30.0769,19700.0
2010-10-25 14:30:00,37.71,37.71,37.66,37.66,128800.0,30.0849,30.0849,30.045,30.045,128800.0
2010-10-25 14:35:00,37.66,37.68,37.62,37.68,88600.0,30.045,30.0609,30.0131,30.0609,88600.0
2010-10-25 14:40:00,37.68,37.68,37.64,37.64,61800.0,30.0609,30.0609,30.029,30.029,61800.0
2010-10-25 14:45:00,37.65,37.68,37.64,37.64,53400.0,30.037,30.0609,30.029,30.029,53400.0
2010-10-25 14:50:00,37.64,37.68,37.64,37.67,78000.0,30.029,30.0609,30.029,30.053,78000.0
2010-10-25 14:55:00,37.68,37.71,37.67,37.7,98400.0,30.0609,30.0849,30.053,30.0769,98400.0
2010-10-25 15:00:00,37.7,37.71,37.65,37.65,178100.0,30.0769,30.0849,30.037,30.037,178100.0
2010-10-25 15:05:00,37.65,37.69,37.64,37.65,100000.0,30.037,30.0689,30.029,30.037,100000.0
2010-10-25 15:10:00,37.65,37.66,37.64,37.64,56300.0,30.037,30.045,30.029,30.029,56300.0
2010-10-25 15:15:00,37.65,37.67,37.63,37.65,113200.0,30.037,30.053,30.0211,30.037,113200.0
2010-10-25 15:20:00,37.65,37.7,37.64,37.69,102300.0,30.037,30.0769,30.029,30.0689,102300.0
2010-10-25 15:25:00,37.7,37.72,37.69,37.72,171300.0,30.0769,30.0929,30.0689,30.0929,171300.0
2010-10-25 15:30:00,37.72,37.81,37.71,37.77,211200.0,30.0929,30.1647,30.0849,30.1328,211200.0
2010-10-25 15:35:00,37.76,37.76,37.63,37.63,106300.0,30.1248,30.1248,30.0211,30.0211,106300.0
2010-10-25 15:40:00,37.63,37.65,37.61,37.63,139300.0,30.0211,30.037,30.0051,30.0211,139300.0
2010-10-25 15:45:00,37.63,37.64,37.49,37.58,292000.0,30.0211,30.029,29.9094,29.9812,292000.0
2010-10-25 15:50:00,37.58,37.58,37.52,37.54,197800.0,29.9812,29.9812,29.9333,29.9493,197800.0
2010-10-25 15:55:00,37.54,37.56,37.49,37.56,363500.0,29.9493,29.9652,29.9094,29.9652,363500.0
2010-10-26 09:30:00,37.51,37.68,37.27,37.57,186800.0,29.9253,30.0609,29.7339,29.9732,186800.0
2010-10-26 09:35:00,37.57,37.69,37.43,37.52,160700.0,29.9732,30.0689,29.8615,29.9333,160700.0
2010-10-26 09:40:00,37.52,37.55,37.3,37.41,150100.0,29.9333,29.9572,29.7578,29.8455,150100.0
2010-10-26 09:45:00,37.42,37.42,37.29,37.36,209400.0,29.8535,29.8535,29.7498,29.8057,209400.0
2010-10-26 09:50:00,37.36,37.43,37.36,37.39,152400.0,29.8057,29.8615,29.8057,29.8296,152400.0
2010-10-26 09:55:00,37.39,37.45,37.36,37.4,128400.0,29.8296,29.8775,29.8057,29.8376,128400.0
2010-10-26 10:00:00,37.4,37.47,37.36,37.41,136500.0,29.8376,29.8934,29.8057,29.8455,136500.0
2010-10-26 10:05:00,37.41,37.42,37.29,37.4,140100.0,29.8455,29.8535,29.7498,29.8376,140100.0
2010-10-26 10:10:00,37.39,37.44,37.39,37.42,72000.0,29.8296,29.8695,29.8296,29.8535,72000.0
2010-10-26 10:15:00,37.42,37.48,37.4,37.4,148100.0,29.8535,29.9014,29.8376,29.8376,148100.0
2010-10-26 10:20:00,37.41,37.45,37.39,37.43,120300.0,29.8455,29.8775,29.8296,29.8615,120300.0
2010-10-26 10:25:00,37.44,37.44,37.36,37.36,135800.0,29.8695,29.8695,29.8057,29.8057,135800.0
2010-10-26 10:30:00,37.37,37.41,37.36,37.4,57500.0,29.8136,29.8455,29.8057,29.8376,57500.0
2010-10-26 10:35:00,37.41,37.42,37.33,37.37,190000.0,29.8455,29.8535,29.7817,29.8136,190000.0
2010-10-26 10:40:00,37.37,37.38,37.3,37.31,93100.0,29.8136,29.8216,29.7578,29.7658,93100.0
2010-10-26 10:45:00,37.3,37.3,37.19,37.26,190100.0,29.7578,29.7578,29.67,29.7259,190100.0
2010-10-26 10:50:00,37.26,37.26,37.19,37.2,151000.0,29.7259,29.7259,29.67,29.678,151000.0
2010-10-26 10:55:00,37.2,37.3,37.2,37.27,131900.0,29.678,29.7578,29.678,29.7339,131900.0
2010-10-26 11:00:00,37.28,37.31,37.27,37.28,117500.0,29.7418,29.7658,29.7339,29.7418,117500.0
2010-10-26 11:05:00,37.28,37.28,37.17,37.2,104300.0,29.7418,29.7418,29.6541,29.678,104300.0
2010-10-26 11:10:00,37.2,37.24,37.15,37.23,100900.0,29.678,29.7099,29.6381,29.7019,100900.0
2010-10-26 11:15:00,37.23,37.3,37.23,37.29,78300.0,29.7019,29.7578,29.7019,29.7498,78300.0
2010-10-26 11:20:00,37.29,37.4,37.29,37.39,109300.0,29.7498,29.8376,29.7498,29.8296,109300.0
2010-10-26 11:25:00,37.39,37.4,37.37,37.4,48200.0,29.8296,29.8376,29.8136,29.8376,48200.0
2010-10-26 11:30:00,37.4,37.41,37.35,37.36,63200.0,29.8376,29.8455,29.7977,29.8057,63200.0
2010-10-26 11:35:00,37.37,37.38,37.34,37.34,60900.0,29.8136,29.8216,29.7897,29.7897,60900.0
2010-10-26 11:40:00,37.35,37.41,37.32,37.38,73800.0,29.7977,29.8455,29.7737,29.8216,73800.0
2010-10-26 11:45:00,37.38,37.38,37.32,37.37,66200.0,29.8216,29.8216,29.7737,29.8136,66200.0
2010-10-26 11:50:00,37.37,37.4,37.35,37.36,34000.0,29.8136,29.8376,29.7977,29.8057,34000.0
2010-10-26 11:55:00,37.36,37.37,37.31,37.32,81700.0,29.8057,29.8136,29.7658,29.7737,81700.0
2010-10-26 12:00:00,37.32,37.39,37.31,37.35,61100.0,29.7737,29.8296,29.7658,29.7977,61100.0
2010-10-26 12:05:00,37.35,37.36,37.33,37.35,55200.0,29.7977,29.8057,29.7817,29.7977,55200.0
2010-10-26 12:10:00,37.35,37.38,37.32,37.35,86500.0,29.7977,29.8216,29.7737,29.7977,86500.0
2010-10-26 12:15:00,37.35,37.36,37.33,37.33,34700.0,29.7977,29.8057,29.7817,29.7817,34700.0
2010-10-26 12:20:00,37.33,37.34,37.31,37.33,40700.0,29.7817,29.7897,29.7658,29.7817,40700.0
2010-10-26 12:25:00,37.33,37.35,37.31,37.32,51000.0,29.7817,29.7977,29.7658,29.7737,51000.0
2010-10-26 12:30:00,37.31,37.33,37.31,37.32,35300.0,29.7658,29.7817,29.7658,29.7737,35300.0
2010-10-26 12:35:00,37.31,37.34,37.31,37.31,42500.0,29.7658,29.7897,29.7658,29.7658,42500.0
2010-10-26 12:40:00,37.31,37.33,37.29,37.31,58000.0,29.7658,29.7817,29.7498,29.7658,58000.0
2010-10-26 12:45:00,37.31,37.31,37.27,37.27,41400.0,29.7658,29.7658,29.7339,29.7339,41400.0
2010-10-26 12:50:00,37.28,37.31,37.27,37.28,51800.0,29.7418,29.7658,29.7339,29.7418,51800.0
2010-10-26 12:55:00,37.28,37.34,37.28,37.29,80800.0,29.7418,29.7897,29.7418,29.7498,80800.0
2010-10-26 13:00:00,37.3,37.38,37.3,37.37,31000.0,29.7578,29.8216,29.7578,29.8136,31000.0
2010-10-26 13:05:00,37.37,37.46,37.37,37.44,96300.0,29.8136,29.8854,29.8136,29.8695,96300.0
2010-10-26 13:10:00,37.43,37.45,37.38,37.42,77300.0,29.8615,29.8775,29.8216,29.8535,77300.0
2010-10-26 13:15:00,37.42,37.44,37.39,37.42,62700.0,29.8535,29.8695,29.8296,29.8535,62700.0
2010-10-26 13:20:00,37.41,37.46,37.4,37.4,63600.0,29.8455,29.8854,29.8376,29.8376,63600.0
2010-10-26 13:25:00,37.4,37.44,37.35,37.39,100900.0,29.8376,29.8695,29.7977,29.8296,100900.0
2010-10-26 13:30:00,37.4,37.43,37.38,37.42,27300.0,29.8376,29.8615,29.8216,29.8535,27300.0
2010-10-26 13:35:00,37.42,37.42,37.35,37.36,35200.0,29.8535,29.8535,29.7977,29.8057,35200.0
2010-10-26 13:40:00,37.36,37.4,37.35,37.4,37100.0,29.8057,29.8376,29.7977,29.8376,37100.0
2010-10-26 13:45:00,37.4,37.4,37.36,37.36,41800.0,29.8376,29.8376,29.8057,29.8057,41800.0
2010-10-26 13:50:00,37.36,37.39,37.31,37.31,116100.0,29.8057,29.8296,29.7658,29.7658,116100.0
2010-10-26 13:55:00,37.31,37.33,37.28,37.28,61500.0,29.7658,29.7817,29.7418,29.7418,61500.0
2010-10-26 14:00:00,37.28,37.33,37.27,37.29,78000.0,29.7418,29.7817,29.7339,29.7498,78000.0
2010-10-26 14:05:00,37.29,37.3,37.21,37.21,106400.0,29.7498,29.7578,29.686,29.686,106400.0
2010-10-26 14:10:00,37.22,37.22,37.18,37.21,90300.0,29.694,29.694,29.6621,29.686,90300.0
2010-10-26 14:15:00,37.2,37.33,37.2,37.32,68500.0,29.678,29.7817,29.678,29.7737,68500.0
2010-10-26 14:20:00,37.32,37.34,37.31,37.31,29800.0,29.7737,29.7897,29.7658,29.7658,29800.0
2010-10-26 14:25:00,37.31,37.39,37.29,37.38,93600.0,29.7658,29.8296,29.7498,29.8216,93600.0
2010-10-26 14:30:00,37.38,37.38,37.27,37.33,126400.0,29.8216,29.8216,29.7339,29.7817,126400.0
2010-10-26 14:35:00,37.33,37.42,37.33,37.4,53500.0,29.7817,29.8535,29.7817,29.8376,53500.0
2010-10-26 14:40:00,37.4,37.42,37.37,37.37,75500.0,29.8376,29.8535,29.8136,29.8136,75500.0
2010-10-26 14:45:00,37.37,37.4,37.34,37.39,36600.0,29.8136,29.8376,29.7897,29.8296,36600.0
2010-10-26 14:50:00,37.39,37.41,37.38,37.39,87700.0,29.8296,29.8455,29.8216,29.8296,87700.0
2010-10-26 14:55:00,37.4,37.43,37.35,37.36,113200.0,29.8376,29.8615,29.7977,29.8057,113200.0
2010-10-26 15:00:00,37.35,37.39,37.34,37.39,86300.0,29.7977,29.8296,29.7897,29.8296,86300.0
2010-10-26 15:05:00,37.4,37.42,37.39,37.41,65200.0,29.8376,29.8535,29.8296,29.8455,65200.0
2010-10-26 15:10:00,37.42,37.45,37.38,37.39,53800.0,29.8535,29.8775,29.8216,29.8296,53800.0
2010-10-26 15:15:00,37.38,37.5,37.38,37.49,88800.0,29.8216,29.9173,29.8216,29.9094,88800.0
2010-10-26 15:20:00,37.5,37.5,37.45,37.46,77300.0,29.9173,29.9173,29.8775,29.8854,77300.0
2010-10-26 15:25:00,37.45,37.5,37.45,37.48,102700.0,29.8775,29.9173,29.8775,29.9014,102700.0
2010-10-26 15:30:00,37.47,37.54,37.46,37.53,173300.0,29.8934,29.9493,29.8854,29.9413,173300.0
2010-10-26 15:35:00,37.53,37.54,37.49,37.52,176600.0,29.9413,29.9493,29.9094,29.9333,176600.0
2010-10-26 15:40:00,37.53,37.54,37.48,37.49,218600.0,29.9413,29.9493,29.9014,29.9094,218600.0
2010-10-26 15:45:00,37.49,37.52,37.46,37.5,146700.0,29.9094,29.9333,29.8854,29.9173,146700.0
2010-10-26 15:50:00,37.49,37.55,37.49,37.5,185900.0,29.9094,29.9572,29.9094,29.9173,185900.0
2010-10-26 15:55:00,37.51,37.58,37.5,37.57,406700.0,29.9253,29.9812,29.9173,29.9732,406700.0
2010-10-27 09:30:00,37.25,37.36,37.17,37.27,122400.0,29.7179,29.8057,29.6541,29.7339,122400.0
2010-10-27 09:35:00,37.24,37.3,37.06,37.19,223200.0,29.7099,29.7578,29.5663,29.67,223200.0
2010-10-27 09:40:00,37.19,37.26,37.07,37.07,237400.0,29.67,29.7259,29.5743,29.5743,237400.0
2010-10-27 09:45:00,37.07,37.07,36.95,37.02,133600.0,29.5743,29.5743,29.4786,29.5344,133600.0
2010-10-27 09:50:00,37.03,37.03,36.85,36.88,142700.0,29.5424,29.5424,29.3988,29.4227,142700.0
2010-10-27 09:55:00,36.88,36.89,36.85,36.88,129000.0,29.4227,29.4307,29.3988,29.4227,129000.0
2010-10-27 10:00:00,36.89,36.98,36.71,36.77,210000.0,29.4307,29.5025,29.2871,29.335,210000.0
2010-10-27 10:05:00,36.77,36.8,36.75,36.78,151800.0,29.335,29.3589,29.319,29.3429,151800.0
2010-10-27 10:10:00,36.77,36.87,36.74,36.83,114100.0,29.335,29.4147,29.311,29.3828,114100.0
2010-10-27 10:15:00,36.83,36.85,36.75,36.76,144800.0,29.3828,29.3988,29.319,29.327,144800.0
2010-10-27 10:20:00,36.77,36.77,36.5,36.5,206000.0,29.335,29.335,29.1195,29.1195,206000.0
2010-10-27 10:25:00,36.51,36.51,36.31,36.33,427200.0,29.1275,29.1275,28.968,28.9839,427200.0
2010-10-27 10:30:00,36.33,36.42,36.29,36.41,287700.0,28.9839,29.0557,28.952,29.0477,287700.0
2010-10-27 10:35:00,36.42,36.55,36.42,36.53,116200.0,29.0557,29.1594,29.0557,29.1435,116200.0
2010-10-27 10:40:00,36.54,36.59,36.53,36.53,138000.0,29.1515,29.1914,29.1435,29.1435,138000.0
2010-10-27 10:45:00,36.53,36.54,36.4,36.43,167400.0,29.1435,29.1515,29.0398,29.0637,167400.0
2010-10-27 10:50:00,36.43,36.43,36.32,36.37,102300.0,29.0637,29.0637,28.9759,29.0158,102300.0
2010-10-27 10:55:00,36.38,36.39,36.32,36.33,130700.0,29.0238,29.0318,28.9759,28.9839,130700.0
2010-10-27 11:00:00,36.32,36.35,36.17,36.19,309300.0,28.9759,28.9999,28.8563,28.8722,309300.0
2010-10-27 11:05:00,36.2,36.24,36.07,36.09,181600.0,28.8802,28.9121,28.7765,28.7925,181600.0
2010-10-27 11:10:00,36.09,36.1,35.85,35.98,498400.0,28.7925,28.8004,28.601,28.7047,498400.0
2010-10-27 11:15:00,35.97,36.05,35.95,35.99,331300.0,28.6967,28.7605,28.6808,28.7127,331300.0
2010-10-27 11:20:00,35.99,36.02,35.85,35.91,296400.0,28.7127,28.7366,28.601,28.6488,296400.0
2010-10-27 11:25:00,35.92,35.94,35.82,35.86,203200.0,28.6568,28.6728,28.577,28.609,203200.0
2010-10-27 11:30:00,35.86,35.87,35.7,35.82,398200.0,28.609,28.6169,28.4813,28.577,398200.0
2010-10-27 11:35:00,35.83,36.0,35.77,35.9,390900.0,28.585,28.7207,28.5372,28.6409,390900.0
2010-10-27 11:40:00,35.9,35.99,35.87,35.87,372300.0,28.6409,28.7127,28.6169,28.6169,372300.0
2010-10-27 11:45:00,35.88,35.94,35.87,35.93,263500.0,28.6249,28.6728,28.6169,28.6648,263500.0
2010-10-27 11:50:00,35.92,35.97,35.91,35.96,146700.0,28.6568,28.6967,28.6488,28.6887,146700.0
2010-10-27 11:55:00,35.96,36.06,35.95,36.02,232500.0,28.6887,28.7685,28.6808,28.7366,232500.0
2010-10-27 12:00:00,36.01,36.06,36.0,36.02,85900.0,28.7286,28.7685,28.7207,28.7366,85900.0
2010-10-27 12:05:00,36.01,36.04,36.0,36.04,78700.0,28.7286,28.7526,28.7207,28.7526,78700.0
2010-10-27 12:10:00,36.03,36.11,36.03,36.11,74200.0,28.7446,28.8084,28.7446,28.8084,74200.0
2010-10-27 12:15:00,36.11,36.14,36.0,36.01,153500.0,28.8084,28.8323,28.7207,28.7286,153500.0
2010-10-27 12:20:00,36.01,36.05,36.0,36.03,59200.0,28.7286,28.7605,28.7207,28.7446,59200.0
2010-10-27 12:25:00,36.03,36.06,36.0,36.01,57900.0,28.7446,28.7685,28.7207,28.7286,57900.0
2010-10-27 12:30:00,36.01,36.04,35.98,36.02,130600.0,28.7286,28.7526,28.7047,28.7366,130600.0
2010-10-27 12:35:00,36.03,36.08,36.02,36.03,50200.0,28.7446,28.7845,28.7366,28.7446,50200.0
2010-10-27 12:40:00,36.04,36.04,35.99,36.0,118400.0,28.7526,28.7526,28.7127,28.7207,118400.0
2010-10-27 12:45:00,36.0,36.03,36.0,36.0,74800.0,28.7207,28.7446,28.7207,28.7207,74800.0
2010-10-27 12:50:00,36.0,36.01,35.98,35.99,44900.0,28.7207,28.7286,28.7047,28.7127,44900.0
2010-10-27 12:55:00,35.98,36.01,35.97,35.98,77300.0,28.7047,28.7286,28.6967,28.7047,77300.0
2010-10-27 13:00:00,35.99,36.02,35.99,35.99,53900.0,28.7127,28.7366,28.7127,28.7127,53900.0
2010-10-27 13:05:00,35.99,36.02,35.96,35.96,51700.0,28.7127,28.7366,28.6887,28.6887,51700.0
2010-10-27 13:10:00,35.96,35.97,35.86,35.86,72800.0,28.6887,28.6967,28.609,28.609,72800.0
2010-10-27 13:15:00,35.86,35.89,35.83,35.87,127600.0,28.609,28.6329,28.585,28.6169,127600.0
2010-10-27 13:20:00,35.87,35.93,35.86,35.91,51500.0,28.6169,28.6648,28.609,28.6488,51500.0
2010-10-27 13:25:00,35.91,35.92,35.85,35.9,107600.0,28.6488,28.6568,28.601,28.6409,107600.0
2010-10-27 13:30:00,35.9,35.9,35.85,35.85,51500.0,28.6409,28.6409,28.601,28.601,51500.0
2010-10-27 13:35:00,35.86,35.87,35.82,35.86,74100.0,28.609,28.6169,28.577,28.609,74100.0
2010-10-27 13:40:00,35.85,35.93,35.85,35.93,36700.0,28.601,28.6648,28.601,28.6648,36700.0
2010-10-27 13:45:00,35.92,35.98,35.92,35.97,49900.0,28.6568,28.7047,28.6568,28.6967,49900.0
2010-10-27 13:50:00,35.97,35.98,35.87,35.87,44100.0,28.6967,28.7047,28.6169,28.6169,44100.0
2010-10-27 13:55:00,35.88,35.94,35.87,35.94,58000.0,28.6249,28.6728,28.6169,28.6728,58000.0
2010-10-27 14:00:00,35.94,35.95,35.93,35.95,49900.0,28.6728,28.6808,28.6648,28.6808,49900.0
2010-10-27 14:05:00,35.94,35.96,35.9,35.96,99300.0,28.6728,28.6887,28.6409,28.6887,99300.0
2010-10-27 14:10:00,35.96,35.97,35.9,35.91,44200.0,28.6887,28.6967,28.6409,28.6488,44200.0
2010-10-27 14:15:00,35.9,35.91,35.85,35.86,77400.0,28.6409,28.6488,28.601,28.609,77400.0
2010-10-27 14:20:00,35.86,35.87,35.85,35.87,46300.0,28.609,28.6169,28.601,28.6169,46300.0
2010-10-27 14:25:00,35.86,35.89,35.81,35.82,97700.0,28.609,28.6329,28.5691,28.577,97700.0
2010-10-27 14:30:00,35.83,35.83,35.79,35.8,62200.0,28.585,28.585,28.5531,28.5611,62200.0
2010-10-27 14:35:00,35.8,35.88,35.79,35.88,89600.0,28.5611,28.6249,28.5531,28.6249,89600.0
2010-10-27 14:40:00,35.87,35.9,35.85,35.85,89900.0,28.6169,28.6409,28.601,28.601,89900.0
2010-10-27 14:45:00,35.85,35.86,35.85,35.86,67300.0,28.601,28.609,28.601,28.609,67300.0
2010-10-27 14:50:00,35.86,35.9,35.85,35.88,166800.0,28.609,28.6409,28.601,28.6249,166800.0
2010-10-27 14:55:00,35.88,35.93,35.84,35.84,235600.0,28.6249,28.6648,28.593,28.593,235600.0
2010-10-27 15:00:00,35.85,35.91,35.84,35.86,101400.0,28.601,28.6488,28.593,28.609,101400.0
2010-10-27 15:05:00,35.86,35.88,35.85,35.85,66600.0,28.609,28.6249,28.601,28.601,66600.0
2010-10-27 15:10:00,35.85,35.86,35.8,35.81,90300.0,28.601,28.609,28.5611,28.5691,90300.0
2010-10-27 15:15:00,35.81,35.82,35.79,35.81,207200.0,28.5691,28.577,28.5531,28.5691,207200.0
2010-10-27 15:20:00,35.8,35.84,35.75,35.84,137000.0,28.5611,28.593,28.5212,28.593,137000.0
2010-10-27 15:25:00,35.85,35.88,35.8,35.83,168300.0,28.601,28.6249,28.5611,28.585,168300.0
2010-10-27 15:30:00,35.83,35.89,35.82,35.89,113600.0,28.585,28.6329,28.577,28.6329,113600.0
2010-10-27 15:35:00,35.89,35.94,35.88,35.93,151700.0,28.6329,28.6728,28.6249,28.6648,151700.0
2010-10-27 15:40:00,35.94,35.94,35.9,35.9,125000.0,28.6728,28.6728,28.6409,28.6409,125000.0
2010-10-27 15:45:00,35.9,35.9,35.85,35.87,333300.0,28.6409,28.6409,28.601,28.6169,333300.0
2010-10-27 15:50:00,35.87,35.99,35.87,35.97,413400.0,28.6169,28.7127,28.6169,28.6967,413400.0
2010-10-27 15:55:00,35.97,35.99,35.93,35.94,483700.0,28.6967,28.7127,28.6648,28.6728,483700.0
2010-10-28 09:30:00,36.28,36.34,36.13,36.14,154400.0,28.944,28.9919,28.8244,28.8323,154400.0
2010-10-28 09:35:00,36.14,36.26,36.07,36.18,130400.0,28.8323,28.9281,28.7765,28.8643,130400.0
2010-10-28 09:40:00,36.18,36.25,36.08,36.08,118200.0,28.8643,28.9201,28.7845,28.7845,118200.0
2010-10-28 09:45:00,36.09,36.24,36.07,36.1,124400.0,28.7925,28.9121,28.7765,28.8004,124400.0
2010-10-28 09:50:00,36.1,36.18,36.06,36.18,75400.0,28.8004,28.8643,28.7685,28.8643,75400.0
2010-10-28 09:55:00,36.18,36.26,36.13,36.21,96600.0,28.8643,28.9281,28.8244,28.8882,96600.0
2010-10-28 10:00:00,36.22,36.4,36.22,36.33,69000.0,28.8962,29.0398,28.8962,28.9839,69000.0
2010-10-28 10:05:00,36.33,36.4,36.33,36.36,79800.0,28.9839,29.0398,28.9839,29.0079,79800.0
2010-10-28 10:10:00,36.34,36.35,36.23,36.25,65900.0,28.9919,28.9999,28.9041,28.9201,65900.0
2010-10-28 10:15:00,36.26,36.28,36.16,36.22,101100.0,28.9281,28.944,28.8483,28.8962,101100.0
2010-10-28 10:20:00,36.22,36.24,36.13,36.13,59000.0,28.8962,28.9121,28.8244,28.8244,59000.0
2010-10-28 10:25:00,36.13,36.14,36.03,36.09,106100.0,28.8244,28.8323,28.7446,28.7925,106100.0
2010-10-28 10:30:00,36.09,36.1,36.05,36.07,64500.0,28.7925,28.8004,28.7605,28.7765,64500.0
2010-10-28 10:35:00,36.07,36.1,36.03,36.03,99700.0,28.7765,28.8004,28.7446,28.7446,99700.0
2010-10-28 10:40:00,36.04,36.09,35.99,36.09,73600.0,28.7526,28.7925,28.7127,28.7925,73600.0
2010-10-28 10:45:00,36.09,36.16,36.01,36.1,49100.0,28.7925,28.8483,28.7286,28.8004,49100.0
2010-10-28 10:50:00,36.11,36.19,36.11,36.19,40500.0,28.8084,28.8722,28.8084,28.8722,40500.0
2010-10-28 10:55:00,36.18,36.2,36.13,36.17,52700.0,28.8643,28.8802,28.8244,28.8563,52700.0
2010-10-28 11:00:00,36.18,36.21,36.16,36.17,50700.0,28.8643,28.8882,28.8483,28.8563,50700.0
2010-10-28 11:05:00,36.18,36.22,36.13,36.2,38500.0,28.8643,28.8962,28.8244,28.8802,38500.0
2010-10-28 11:10:00,36.2,36.2,36.11,36.11,50500.0,28.8802,28.8802,28.8084,28.8084,50500.0
2010-10-28 11:15:00,36.11,36.2,36.1,36.14,45800.0,28.8084,28.8802,28.8004,28.8323,45800.0
2010-10-28 11:20:00,36.14,36.19,36.11,36.18,47200.0,28.8323,28.8722,28.8084,28.8643,47200.0
2010-10-28 11:25:00,36.18,36.21,36.16,36.18,41900.0,28.8643,28.8882,28.8483,28.8643,41900.0
2010-10-28 11:30:00,36.19,36.19,36.12,36.13,98300.0,28.8722,28.8722,28.8164,28.8244,98300.0
2010-10-28 11:35:00,36.13,36.2,36.12,36.16,40700.0,28.8244,28.8802,28.8164,28.8483,40700.0
2010-10-28 11:40:00,36.16,36.19,36.12,36.18,43700.0,28.8483,28.8722,28.8164,28.8643,43700.0
2010-10-28 11:45:00,36.19,36.2,36.15,36.15,52500.0,28.8722,28.8802,28.8403,28.8403,52500.0
2010-10-28 11:50:00,36.16,36.23,36.15,36.22,50800.0,28.8483,28.9041,28.8403,28.8962,50800.0
2010-10-28 11:55:00,36.21,36.24,36.18,36.21,67100.0,28.8882,28.9121,28.8643,28.8882,67100.0
2010-10-28 12:00:00,36.2,36.2,36.02,36.06,95000.0,28.8802,28.8802,28.7366,28.7685,95000.0
2010-10-28 12:05:00,36.05,36.11,36.02,36.02,205700.0,28.7605,28.8084,28.7366,28.7366,205700.0
2010-10-28 12:10:00,36.02,36.1,36.02,36.03,70700.0,28.7366,28.8004,28.7366,28.7446,70700.0
2010-10-28 12:15:00,36.03,36.1,36.03,36.09,50700.0,28.7446,28.8004,28.7446,28.7925,50700.0
2010-10-28 12:20:00,36.09,36.13,36.06,36.08,47300.0,28.7925,28.8244,28.7685,28.7845,47300.0
2010-10-28 12:25:00,36.07,36.11,35.99,36.01,136200.0,28.7765,28.8084,28.7127,28.7286,136200.0
2010-10-28 12:30:00,36.0,36.1,35.95,36.1,39100.0,28.7207,28.8004,28.6808,28.8004,39100.0
2010-10-28 12:35:00,36.1,36.1,36.01,36.01,69600.0,28.8004,28.8004,28.7286,28.7286,69600.0
2010-10-28 12:40:00,36.01,36.11,36.01,36.09,40300.0,28.7286,28.8084,28.7286,28.7925,40300.0
2010-10-28 12:45:00,36.09,36.14,36.06,36.13,55700.0,28.7925,28.8323,28.7685,28.8244,55700.0
2010-10-28 12:50:00,36.12,36.13,36.08,36.11,39200.0,28.8164,28.8244,28.7845,28.8084,39200.0
2010-10-28 12:55:00,36.11,36.13,36.07,36.07,45600.0,28.8084,28.8244,28.7765,28.7765,45600.0
2010-10-28 13:00:00,36.07,36.15,36.04,36.15,41300.0,28.7765,28.8403,28.7526,28.8403,41300.0
2010-10-28 13:05:00,36.15,36.2,36.15,36.15,39200.0,28.8403,28.8802,28.8403,28.8403,39200.0
2010-10-28 13:10:00,36.15,36.22,36.15,36.2,47000.0,28.8403,28.8962,28.8403,28.8802,47000.0
2010-10-28 13:15:00,36.2,36.27,36.19,36.21,90000.0,28.8802,28.9361,28.8722,28.8882,90000.0
2010-10-28 13:20:00,36.22,36.24,36.14,36.17,47400.0,28.8962,28.9121,28.8323,28.8563,47400.0
2010-10-28 13:25:00,36.17,36.18,36.11,36.15,49400.0,28.8563,28.8643,28.8084,28.8403,49400.0
2010-10-28 13:30:00,36.16,36.25,36.16,36.25,78200.0,28.8483,28.9201,28.8483,28.9201,78200.0
2010-10-28 13:35:00,36.24,36.24,36.17,36.22,112400.0,28.9121,28.9121,28.8563,28.8962,112400.0
2010-10-28 13:40:00,36.21,36.23,36.15,36.18,40700.0,28.8882,28.9041,28.8403,28.8643,40700.0
2010-10-28 13:45:00,36.19,36.19,36.13,36.19,40900.0,28.8722,28.8722,28.8244,28.8722,40900.0
2010-10-28 13:50:00,36.18,36.25,36.17,36.24,65400.0,28.8643,28.9201,28.8563,28.9121,65400.0
2010-10-28 13:55:00,36.24,36.26,36.2,36.22,46800.0,28.9121,28.9281,28.8802,28.8962,46800.0
2010-10-28 14:00:00,36.22,36.25,36.19,36.24,43800.0,28.8962,28.9201,28.8722,28.9121,43800.0
2010-10-28 14:05:00,36.24,36.29,36.22,36.29,59500.0,28.9121,28.952,28.8962,28.952,59500.0
2010-10-28 14:10:00,36.28,36.32,36.28,36.29,45200.0,28.944,28.9759,28.944,28.952,45200.0
2010-10-28 14:15:00,36.29,36.31,36.23,36.28,48300.0,28.952,28.968,28.9041,28.944,48300.0
2010-10-28 14:20:00,36.27,36.28,36.22,36.27,46300.0,28.9361,28.944,28.8962,28.9361,46300.0
2010-10-28 14:25:00,36.27,36.27,36.18,36.23,57400.0,28.9361,28.9361,28.8643,28.9041,57400.0
2010-10-28 14:30:00,36.23,36.25,36.19,36.2,76900.0,28.9041,28.9201,28.8722,28.8802,76900.0
2010-10-28 14:35:00,36.19,36.24,36.17,36.19,81900.0,28.8722,28.9121,28.8563,28.8722,81900.0
2010-10-28 14:40:00,36.2,36.25,36.17,36.25,50800.0,28.8802,28.9201,28.8563,28.9201,50800.0
2010-10-28 14:45:00,36.25,36.27,36.19,36.26,83400.0,28.9201,28.9361,28.8722,28.9281,83400.0
2010-10-28 14:50:00,36.26,36.3,36.25,36.3,49900.0,28.9281,28.96,28.9201,28.96,49900.0
2010-10-28 14:55:00,36.3,36.37,36.29,36.35,86900.0,28.96,29.0158,28.952,28.9999,86900.0
2010-10-28 15:00:00,36.34,36.35,36.28,36.31,92900.0,28.9919,28.9999,28.944,28.968,92900.0
2010-10-28 15:05:00,36.31,36.37,36.3,36.33,83600.0,28.968,29.0158,28.96,28.9839,83600.0
2010-10-28 15:10:00,36.34,36.34,36.27,36.27,84400.0,28.9919,28.9919,28.9361,28.9361,84400.0
2010-10-28 15:15:00,36.27,36.3,36.23,36.26,54200.0,28.9361,28.96,28.9041,28.9281,54200.0
2010-10-28 15:20:00,36.26,36.26,36.21,36.24,69400.0,28.9281,28.9281,28.8882,28.9121,69400.0
2010-10-28 15:25:00,36.25,36.28,36.23,36.27,77600.0,28.9201,28.944,28.9041,28.9361,77600.0
2010-10-28 15:30:00,36.27,36.33,36.26,36.26,137000.0,28.9361,28.9839,28.9281,28.9281,137000.0
2010-10-28 15:35:00,36.26,36.34,36.25,36.28,101500.0,28.9281,28.9919,28.9201,28.944,101500.0
2010-10-28 15:40:00,36.29,36.33,36.26,36.26,110200.0,28.952,28.9839,28.9281,28.9281,110200.0
2010-10-28 15:45:00,36.27,36.35,36.26,36.3,194200.0,28.9361,28.9999,28.9281,28.96,194200.0
2010-10-28 15:50:00,36.31,36.31,36.24,36.24,130100.0,28.968,28.968,28.9121,28.9121,130100.0
2010-10-28 15:55:00,36.25,36.29,36.23,36.25,298600.0,28.9201,28.952,28.9041,28.9201,298600.0
2010-10-29 09:30:00,36.4,36.93,36.4,36.52,295400.0,29.0398,29.4626,29.0398,29.1355,295400.0
2010-10-29 09:35:00,36.51,36.52,36.22,36.34,133400.0,29.1275,29.1355,28.8962,28.9919,133400.0
2010-10-29 09:40:00,36.35,36.35,36.21,36.22,93500.0,28.9999,28.9999,28.8882,28.8962,93500.0
2010-10-29 09:45:00,36.23,36.34,36.19,36.27,89000.0,28.9041,28.9919,28.8722,28.9361,89000.0
2010-10-29 09:50:00,36.27,36.32,36.16,36.19,66000.0,28.9361,28.9759,28.8483,28.8722,66000.0
2010-10-29 09:55:00,36.2,36.21,36.01,36.01,94100.0,28.8802,28.8882,28.7286,28.7286,94100.0
2010-10-29 10:00:00,36.0,36.01,35.81,35.94,159900.0,28.7207,28.7286,28.5691,28.6728,159900.0
2010-10-29 10:05:00,35.94,35.99,35.9,35.96,124100.0,28.6728,28.7127,28.6409,28.6887,124100.0
2010-10-29 10:10:00,35.95,36.02,35.94,35.94,54600.0,28.6808,28.7366,28.6728,28.6728,54600.0
2010-10-29 10:15:00,35.96,36.0,35.95,35.99,47200.0,28.6887,28.7207,28.6808,28.7127,47200.0
2010-10-29 10:20:00,36.0,36.01,35.97,35.97,48400.0,28.7207,28.7286,28.6967,28.6967,48400.0
2010-10-29 10:25:00,35.97,36.0,35.97,35.98,55400.0,28.6967,28.7207,28.6967,28.7047,55400.0
2010-10-29 10:30:00,35.98,36.0,35.95,35.95,41900.0,28.7047,28.7207,28.6808,28.6808,41900.0
2010-10-29 10:35:00,35.95,36.04,35.95,35.99,65300.0,28.6808,28.7526,28.6808,28.7127,65300.0
2010-10-29 10:40:00,35.98,36.03,35.96,35.99,40000.0,28.7047,28.7446,28.6887,28.7127,40000.0
2010-10-29 10:45:00,35.98,36.05,35.97,36.04,45700.0,28.7047,28.7605,28.6967,28.7526,45700.0
2010-10-29 10:50:00,36.03,36.09,36.01,36.08,40900.0,28.7446,28.7925,28.7286,28.7845,40900.0
2010-10-29 10:55:00,36.09,36.09,35.98,36.01,68600.0,28.7925,28.7925,28.7047,28.7286,68600.0
2010-10-29 11:00:00,36.01,36.02,35.96,35.97,42600.0,28.7286,28.7366,28.6887,28.6967,42600.0
2010-10-29 11:05:00,35.98,36.02,35.94,36.01,66000.0,28.7047,28.7366,28.6728,28.7286,66000.0
2010-10-29 11:10:00,36.01,36.04,36.01,36.01,25300.0,28.7286,28.7526,28.7286,28.7286,25300.0
2010-10-29 11:15:00,36.01,36.01,35.95,36.0,34400.0,28.7286,28.7286,28.6808,28.7207,34400.0
2010-10-29 11:20:00,36.0,36.04,35.99,36.0,67100.0,28.7207,28.7526,28.7127,28.7207,67100.0
2010-10-29 11:25:00,36.0,36.07,35.99,36.01,97100.0,28.7207,28.7765,28.7127,28.7286,97100.0
2010-10-29 11:30:00,36.01,36.03,35.96,35.97,71800.0,28.7286,28.7446,28.6887,28.6967,71800.0
2010-10-29 11:35:00,35.97,36.0,35.92,35.99,119600.0,28.6967,28.7207,28.6568,28.7127,119600.0
2010-10-29 11:40:00,35.99,36.03,35.97,35.98,66200.0,28.7127,28.7446,28.6967,28.7047,66200.0
2010-10-29 11:45:00,35.98,35.98,35.91,35.97,60900.0,28.7047,28.7047,28.6488,28.6967,60900.0
2010-10-29 11:50:00,35.97,35.97,35.9,35.9,45200.0,28.6967,28.6967,28.6409,28.6409,45200.0
2010-10-29 11:55:00,35.91,35.95,35.9,35.91,42500.0,28.6488,28.6808,28.6409,28.6488,42500.0
2010-10-29 12:00:00,35.92,35.93,35.9,35.9,50500.0,28.6568,28.6648,28.6409,28.6409,50500.0
2010-10-29 12:05:00,35.9,35.96,35.9,35.94,50000.0,28.6409,28.6887,28.6409,28.6728,50000.0
2010-10-29 12:10:00,35.94,35.96,35.94,35.96,45700.0,28.6728,28.6887,28.6728,28.6887,45700.0
2010-10-29 12:15:00,35.95,36.04,35.95,36.01,63500.0,28.6808,28.7526,28.6808,28.7286,63500.0
2010-10-29 12:20:00,36.02,36.04,35.97,35.99,59800.0,28.7366,28.7526,28.6967,28.7127,59800.0
2010-10-29 12:25:00,35.98,36.01,35.98,35.99,58300.0,28.7047,28.7286,28.7047,28.7127,58300.0
2010-10-29 12:30:00,35.99,36.01,35.96,36.0,42500.0,28.7127,28.7286,28.6887,28.7207,42500.0
2010-10-29 12:35:00,36.0,36.03,35.98,35.99,66700.0,28.7207,28.7446,28.7047,28.7127,66700.0
2010-10-29 12:40:00,36.0,36.03,35.99,36.02,38800.0,28.7207,28.7446,28.7127,28.7366,38800.0
2010-10-29 12:45:00,36.02,36.08,36.02,36.07,48100.0,28.7366,28.7845,28.7366,28.7765,48100.0
2010-10-29 12:50:00,36.07,36.1,36.06,36.09,32900.0,28.7765,28.8004,28.7685,28.7925,32900.0
2010-10-29 12:55:00,36.08,36.1,36.08,36.1,20200.0,28.7845,28.8004,28.7845,28.8004,20200.0
2010-10-29 13:00:00,36.1,36.1,36.09,36.1,38600.0,28.8004,28.8004,28.7925,28.8004,38600.0
2010-10-29 13:05:00,36.1,36.1,35.98,35.99,45700.0,28.8004,28.8004,28.7047,28.7127,45700.0
2010-10-29 13:10:00,35.99,35.99,35.95,35.97,51400.0,28.7127,28.7127,28.6808,28.6967,51400.0
2010-10-29 13:15:00,35.97,35.99,35.93,35.95,37100.0,28.6967,28.7127,28.6648,28.6808,37100.0
2010-10-29 13:20:00,35.95,35.98,35.94,35.94,45900.0,28.6808,28.7047,28.6728,28.6728,45900.0
2010-10-29 13:25:00,35.94,35.95,35.93,35.95,36200.0,28.6728,28.6808,28.6648,28.6808,36200.0
2010-10-29 13:30:00,35.95,35.96,35.91,35.91,33600.0,28.6808,28.6887,28.6488,28.6488,33600.0
2010-10-29 13:35:00,35.91,35.92,35.91,35.91,13700.0,28.6488,28.6568,28.6488,28.6488,13700.0
2010-10-29 13:40:00,35.91,35.93,35.86,35.87,54400.0,28.6488,28.6648,28.609,28.6169,54400.0
2010-10-29 13:45:00,35.87,35.93,35.87,35.91,25400.0,28.6169,28.6648,28.6169,28.6488,25400.0
2010-10-29 13:50:00,35.91,35.95,35.91,35.94,44200.0,28.6488,28.6808,28.6488,28.6728,44200.0
2010-10-29 13:55:00,35.94,35.99,35.94,35.99,68400.0,28.6728,28.7127,28.6728,28.7127,68400.0
2010-10-29 14:00:00,35.99,36.01,35.98,35.99,224900.0,28.7127,28.7286,28.7047,28.7127,224900.0
2010-10-29 14:05:00,35.99,36.02,35.96,36.0,54600.0,28.7127,28.7366,28.6887,28.7207,54600.0
2010-10-29 14:10:00,36.0,36.04,36.0,36.03,44000.0,28.7207,28.7526,28.7207,28.7446,44000.0
2010-10-29 14:15:00,36.03,36.04,36.0,36.03,46500.0,28.7446,28.7526,28.7207,28.7446,46500.0
2010-10-29 14:20:00,36.03,36.05,36.0,36.0,47200.0,28.7446,28.7605,28.7207,28.7207,47200.0
2010-10-29 14:25:00,36.0,36.03,35.99,36.01,43000.0,28.7207,28.7446,28.7127,28.7286,43000.0
2010-10-29 14:30:00,36.02,36.02,35.94,35.96,74600.0,28.7366,28.7366,28.6728,28.6887,74600.0
2010-10-29 14:35:00,35.96,35.97,35.95,35.96,33600.0,28.6887,28.6967,28.6808,28.6887,33600.0
2010-10-29 14:40:00,35.96,35.99,35.95,35.97,29500.0,28.6887,28.7127,28.6808,28.6967,29500.0
2010-10-29 14:45:00,35.97,36.0,35.97,35.97,49600.0,28.6967,28.7207,28.6967,28.6967,49600.0
2010-10-29 14:50:00,35.97,35.98,35.97,35.98,21700.0,28.6967,28.7047,28.6967,28.7047,21700.0
2010-10-29 14:55:00,35.97,35.98,35.96,35.97,38300.0,28.6967,28.7047,28.6887,28.6967,38300.0
2010-10-29 15:00:00,35.97,35.99,35.95,35.97,92600.0,28.6967,28.7127,28.6808,28.6967,92600.0
2010-10-29 15:05:00,35.97,35.99,35.93,35.94,81900.0,28.6967,28.7127,28.6648,28.6728,81900.0
2010-10-29 15:10:00,35.95,35.96,35.92,35.92,47100.0,28.6808,28.6887,28.6568,28.6568,47100.0
2010-10-29 15:15:00,35.92,35.95,35.92,35.92,48700.0,28.6568,28.6808,28.6568,28.6568,48700.0
2010-10-29 15:20:00,35.92,35.96,35.9,35.96,100600.0,28.6568,28.6887,28.6409,28.6887,100600.0
2010-10-29 15:25:00,35.95,36.0,35.95,36.0,75400.0,28.6808,28.7207,28.6808,28.7207,75400.0
2010-10-29 15:30:00,35.99,36.03,35.99,36.03,117500.0,28.7127,28.7446,28.7127,28.7446,117500.0
2010-10-29 15:35:00,36.03,36.06,36.02,36.06,99400.0,28.7446,28.7685,28.7366,28.7685,99400.0
2010-10-29 15:40:00,36.06,36.08,36.05,36.05,137600.0,28.7685,28.7845,28.7605,28.7605,137600.0
2010-10-29 15:45:00,36.05,36.05,36.01,36.03,206800.0,28.7605,28.7605,28.7286,28.7446,206800.0
2010-10-29 15:50:00,36.04,36.06,36.0,36.06,369800.0,28.7526,28.7685,28.7207,28.7685,369800.0
2010-10-29 15:55:00,36.06,36.07,36.01,36.02,310800.0,28.7685,28.7765,28.7286,28.7366,310800.0
2010-11-01 09:30:00,36.27,36.64,36.27,36.37,156600.0,28.9361,29.2312,28.9361,29.0158,156600.0
2010-11-01 09:35:00,36.4,36.47,36.27,36.29,141400.0,29.0398,29.0956,28.9361,28.952,141400.0
2010-11-01 09:40:00,36.29,36.33,36.08,36.11,142700.0,28.952,28.9839,28.7845,28.8084,142700.0
2010-11-01 09:45:00,36.11,36.3,36.1,36.22,89100.0,28.8084,28.96,28.8004,28.8962,89100.0
2010-11-01 09:50:00,36.21,36.24,36.2,36.21,62400.0,28.8882,28.9121,28.8802,28.8882,62400.0
2010-11-01 09:55:00,36.2,36.28,36.12,36.15,135700.0,28.8802,28.944,28.8164,28.8403,135700.0
2010-11-01 10:00:00,36.14,36.28,36.13,36.28,189900.0,28.8323,28.944,28.8244,28.944,189900.0
2010-11-01 10:05:00,36.29,36.47,36.19,36.19,128100.0,28.952,29.0956,28.8722,28.8722,128100.0
2010-11-01 10:10:00,36.19,36.3,36.19,36.3,85600.0,28.8722,28.96,28.8722,28.96,85600.0
2010-11-01 10:15:00,36.3,36.46,36.3,36.38,110800.0,28.96,29.0876,28.96,29.0238,110800.0
2010-11-01 10:20:00,36.37,36.43,36.31,36.33,107300.0,29.0158,29.0637,28.968,28.9839,107300.0
2010-11-01 10:25:00,36.33,36.37,36.25,36.37,49600.0,28.9839,29.0158,28.9201,29.0158,49600.0
2010-11-01 10:30:00,36.38,36.4,36.33,36.33,46100.0,29.0238,29.0398,28.9839,28.9839,46100.0
2010-11-01 10:35:00,36.33,36.39,36.31,36.36,84800.0,28.9839,29.0318,28.968,29.0079,84800.0
2010-11-01 10:40:00,36.36,36.36,36.31,36.35,42700.0,29.0079,29.0079,28.968,28.9999,42700.0
2010-11-01 10:45:00,36.35,36.4,36.31,36.4,46300.0,28.9999,29.0398,28.968,29.0398,46300.0
2010-11-01 10:50:00,36.4,36.44,36.35,36.42,71000.0,29.0398,29.0717,28.9999,29.0557,71000.0
2010-11-01 10:55:00,36.41,36.41,36.3,36.33,60700.0,29.0477,29.0477,28.96,28.9839,60700.0
2010-11-01 11:00:00,36.35,36.36,36.28,36.31,63800.0,28.9999,29.0079,28.944,28.968,63800.0
2010-11-01 11:05:00,36.31,36.33,36.25,36.29,112600.0,28.968,28.9839,28.9201,28.952,112600.0
2010-11-01 11:10:00,36.29,36.35,36.29,36.3,40900.0,28.952,28.9999,28.952,28.96,40900.0
2010-11-01 11:15:00,36.31,36.42,36.24,36.39,115400.0,28.968,29.0557,28.9121,29.0318,115400.0
2010-11-01 11:20:00,36.39,36.41,36.37,36.37,108700.0,29.0318,29.0477,29.0158,29.0158,108700.0
2010-11-01 11:25:00,36.37,36.41,36.33,36.41,78400.0,29.0158,29.0477,28.9839,29.0477,78400.0
2010-11-01 11:30:00,36.41,36.41,36.27,36.29,55800.0,29.0477,29.0477,28.9361,28.952,55800.0
2010-11-01 11:35:00,36.28,36.3,36.22,36.28,90100.0,28.944,28.96,28.8962,28.944,90100.0
2010-11-01 11:40:00,36.27,36.28,36.22,36.27,32100.0,28.9361,28.944,28.8962,28.9361,32100.0
2010-11-01 11:45:00,36.28,36.35,36.25,36.34,38300.0,28.944,28.9999,28.9201,28.9919,38300.0
2010-11-01 11:50:00,36.35,36.35,36.25,36.26,49300.0,28.9999,28.9999,28.9201,28.9281,49300.0
2010-11-01 11:55:00,36.27,36.32,36.25,36.29,48800.0,28.9361,28.9759,28.9201,28.952,48800.0
2010-11-01 12:00:00,36.29,36.34,36.26,36.34,59200.0,28.952,28.9919,28.9281,28.9919,59200.0
2010-11-01 12:05:00,36.34,36.37,36.28,36.29,77000.0,28.9919,29.0158,28.944,28.952,77000.0
2010-11-01 12:10:00,36.3,36.37,36.29,36.32,38900.0,28.96,29.0158,28.952,28.9759,38900.0
2010-11-01 12:15:00,36.32,36.39,36.32,36.35,51000.0,28.9759,29.0318,28.9759,28.9999,51000.0
2010-11-01 12:20:00,36.35,36.39,36.33,36.34,43500.0,28.9999,29.0318,28.9839,28.9919,43500.0
2010-11-01 12:25:00,36.34,36.35,36.29,36.35,31400.0,28.9919,28.9999,28.952,28.9999,31400.0
2010-11-01 12:30:00,36.34,36.35,36.31,36.32,38100.0,28.9919,28.9999,28.968,28.9759,38100.0
2010-11-01 12:35:00,36.32,36.33,36.28,36.31,31000.0,28.9759,28.9839,28.944,28.968,31000.0
2010-11-01 12:40:00,36.32,36.32,36.29,36.32,14300.0,28.9759,28.9759,28.952,28.9759,14300.0
2010-11-01 12:45:00,36.31,36.32,36.25,36.28,33100.0,28.968,28.9759,28.9201,28.944,33100.0
2010-11-01 12:50:00,36.27,36.31,36.25,36.26,91900.0,28.9361,28.968,28.9201,28.9281,91900.0
2010-11-01 12:55:00,36.26,36.32,36.25,36.27,41600.0,28.9281,28.9759,28.9201,28.9361,41600.0
2010-11-01 13:00:00,36.27,36.32,36.24,36.24,76600.0,28.9361,28.9759,28.9121,28.9121,76600.0
2010-11-01 13:05:00,36.24,36.24,36.19,36.2,71500.0,28.9121,28.9121,28.8722,28.8802,71500.0
2010-11-01 13:10:00,36.21,36.22,36.18,36.2,57800.0,28.8882,28.8962,28.8643,28.8802,57800.0
2010-11-01 13:15:00,36.19,36.22,36.18,36.19,42700.0,28.8722,28.8962,28.8643,28.8722,42700.0
2010-11-01 13:20:00,36.19,36.2,36.17,36.2,35400.0,28.8722,28.8802,28.8563,28.8802,35400.0
2010-11-01 13:25:00,36.2,36.21,36.14,36.21,63700.0,28.8802,28.8882,28.8323,28.8882,63700.0
2010-11-01 13:30:00,36.21,36.24,36.19,36.23,37900.0,28.8882,28.9121,28.8722,28.9041,37900.0
2010-11-01 13:35:00,36.23,36.24,36.19,36.2,75100.0,28.9041,28.9121,28.8722,28.8802,75100.0
2010-11-01 13:40:00,36.2,36.25,36.2,36.24,80700.0,28.8802,28.9201,28.8802,28.9121,80700.0
2010-11-01 13:45:00,36.23,36.26,36.2,36.23,73400.0,28.9041,28.9281,28.8802,28.9041,73400.0
2010-11-01 13:50:00,36.23,36.24,36.2,36.2,18500.0,28.9041,28.9121,28.8802,28.8802,18500.0
2010-11-01 13:55:00,36.2,36.21,36.16,36.18,34000.0,28.8802,28.8882,28.8483,28.8643,34000.0
2010-11-01 14:00:00,36.19,36.19,36.12,36.15,82900.0,28.8722,28.8722,28.8164,28.8403,82900.0
2010-11-01 14:05:00,36.16,36.18,36.15,36.17,148500.0,28.8483,28.8643,28.8403,28.8563,148500.0
2010-11-01 14:10:00,36.17,36.18,36.13,36.14,57500.0,28.8563,28.8643,28.8244,28.8323,57500.0
2010-11-01 14:15:00,36.14,36.14,36.09,36.12,46500.0,28.8323,28.8323,28.7925,28.8164,46500.0
2010-11-01 14:20:00,36.12,36.16,36.12,36.13,44000.0,28.8164,28.8483,28.8164,28.8244,44000.0
2010-11-01 14:25:00,36.12,36.12,36.07,36.08,45100.0,28.8164,28.8164,28.7765,28.7845,45100.0
2010-11-01 14:30:00,36.07,36.14,36.06,36.14,59300.0,28.7765,28.8323,28.7685,28.8323,59300.0
2010-11-01 14:35:00,36.13,36.16,36.12,36.12,187700.0,28.8244,28.8483,28.8164,28.8164,187700.0
2010-11-01 14:40:00,36.11,36.11,36.03,36.08,53300.0,28.8084,28.8084,28.7446,28.7845,53300.0
2010-11-01 14:45:00,36.08,36.1,36.02,36.04,52800.0,28.7845,28.8004,28.7366,28.7526,52800.0
2010-11-01 14:50:00,36.03,36.07,36.02,36.02,40800.0,28.7446,28.7765,28.7366,28.7366,40800.0
2010-11-01 14:55:00,36.02,36.04,35.96,36.02,69100.0,28.7366,28.7526,28.6887,28.7366,69100.0
2010-11-01 15:00:00,36.01,36.02,35.94,35.94,101800.0,28.7286,28.7366,28.6728,28.6728,101800.0
2010-11-01 15:05:00,35.94,35.94,35.83,35.83,130300.0,28.6728,28.6728,28.585,28.585,130300.0
2010-11-01 15:10:00,35.84,35.84,35.74,35.74,177000.0,28.593,28.593,28.5132,28.5132,177000.0
2010-11-01 15:15:00,35.75,35.78,35.71,35.73,75100.0,28.5212,28.5451,28.4893,28.5052,75100.0
2010-11-01 15:20:00,35.73,35.8,35.7,35.8,85200.0,28.5052,28.5611,28.4813,28.5611,85200.0
2010-11-01 15:25:00,35.8,35.87,35.79,35.84,100800.0,28.5611,28.6169,28.5531,28.593,100800.0
2010-11-01 15:30:00,35.85,35.92,35.84,35.89,166800.0,28.601,28.6568,28.593,28.6329,166800.0
2010-11-01 15:35:00,35.9,35.93,35.89,35.93,313300.0,28.6409,28.6648,28.6329,28.6648,313300.0
2010-11-01 15:40:00,35.93,35.97,35.93,35.96,174000.0,28.6648,28.6967,28.6648,28.6887,174000.0
2010-11-01 15:45:00,35.97,36.07,35.97,36.06,436900.0,28.6967,28.7765,28.6967,28.7685,436900.0
2010-11-01 15:50:00,36.05,36.1,36.02,36.1,330800.0,28.7605,28.8004,28.7366,28.8004,330800.0
2010-11-01 15:55:00,36.11,36.15,36.09,36.12,571800.0,28.8084,28.8403,28.7925,28.8164,571800.0
2010-11-02 09:30:00,36.4,36.67,36.36,36.45,201800.0,29.0398,29.2552,29.0079,29.0797,201800.0
2010-11-02 09:35:00,36.46,36.63,36.45,36.47,109300.0,29.0876,29.2233,29.0797,29.0956,109300.0
2010-11-02 09:40:00,36.46,36.6,36.43,36.54,199300.0,29.0876,29.1993,29.0637,29.1515,199300.0
2010-11-02 09:45:00,36.54,36.67,36.53,36.67,163300.0,29.1515,29.2552,29.1435,29.2552,163300.0
2010-11-02 09:50:00,36.69,36.84,36.66,36.79,225100.0,29.2711,29.3908,29.2472,29.3509,225100.0
2010-11-02 09:55:00,36.78,36.85,36.69,36.71,125300.0,29.3429,29.3988,29.2711,29.2871,125300.0
2010-11-02 10:00:00,36.71,36.72,36.61,36.67,150700.0,29.2871,29.2951,29.2073,29.2552,150700.0
2010-11-02 10:05:00,36.67,36.78,36.67,36.76,109300.0,29.2552,29.3429,29.2552,29.327,109300.0
2010-11-02 10:10:00,36.77,36.88,36.76,36.85,85700.0,29.335,29.4227,29.327,29.3988,85700.0
2010-11-02 10:15:00,36.85,36.92,36.77,36.88,165200.0,29.3988,29.4546,29.335,29.4227,165200.0
2010-11-02 10:20:00,36.86,36.92,36.8,36.84,112700.0,29.4068,29.4546,29.3589,29.3908,112700.0
2010-11-02 10:25:00,36.85,36.93,36.78,36.87,252100.0,29.3988,29.4626,29.3429,29.4147,252100.0
2010-11-02 10:30:00,36.88,36.99,36.87,36.88,119400.0,29.4227,29.5105,29.4147,29.4227,119400.0
2010-11-02 10:35:00,36.87,36.9,36.81,36.88,116500.0,29.4147,29.4387,29.3669,29.4227,116500.0
2010-11-02 10:40:00,36.88,36.97,36.85,36.85,125400.0,29.4227,29.4945,29.3988,29.3988,125400.0
2010-11-02 10:45:00,36.84,36.86,36.82,36.85,122500.0,29.3908,29.4068,29.3748,29.3988,122500.0
2010-11-02 10:50:00,36.85,36.88,36.78,36.86,51100.0,29.3988,29.4227,29.3429,29.4068,51100.0
2010-11-02 10:55:00,36.87,36.88,36.78,36.84,47800.0,29.4147,29.4227,29.3429,29.3908,47800.0
2010-11-02 11:00:00,36.84,36.97,36.82,36.93,60400.0,29.3908,29.4945,29.3748,29.4626,60400.0
2010-11-02 11:05:00,36.93,36.96,36.9,36.92,38700.0,29.4626,29.4865,29.4387,29.4546,38700.0
2010-11-02 11:10:00,36.92,36.96,36.9,36.92,190000.0,29.4546,29.4865,29.4387,29.4546,190000.0
2010-11-02 11:15:00,36.92,36.96,36.91,36.94,66500.0,29.4546,29.4865,29.4466,29.4706,66500.0
2010-11-02 11:20:00,36.95,36.96,36.91,36.91,44500.0,29.4786,29.4865,29.4466,29.4466,44500.0
2010-11-02 11:25:00,36.92,36.96,36.91,36.93,29600.0,29.4546,29.4865,29.4466,29.4626,29600.0
2010-11-02 11:30:00,36.93,36.96,36.92,36.95,41000.0,29.4626,29.4865,29.4546,29.4786,41000.0
2010-11-02 11:35:00,36.95,36.97,36.92,36.93,51200.0,29.4786,29.4945,29.4546,29.4626,51200.0
2010-11-02 11:40:00,36.92,36.95,36.92,36.92,31900.0,29.4546,29.4786,29.4546,29.4546,31900.0
2010-11-02 11:45:00,36.92,36.93,36.87,36.88,69200.0,29.4546,29.4626,29.4147,29.4227,69200.0
2010-11-02 11:50:00,36.87,36.9,36.82,36.83,31000.0,29.4147,29.4387,29.3748,29.3828,31000.0
2010-11-02 11:55:00,36.83,36.84,36.74,36.74,45200.0,29.3828,29.3908,29.311,29.311,45200.0
2010-11-02 12:00:00,36.74,36.83,36.74,36.81,67300.0,29.311,29.3828,29.311,29.3669,67300.0
2010-11-02 12:05:00,36.8,36.82,36.79,36.8,45100.0,29.3589,29.3748,29.3509,29.3589,45100.0
2010-11-02 12:10:00,36.8,36.81,36.74,36.77,83400.0,29.3589,29.3669,29.311,29.335,83400.0
2010-11-02 12:15:00,36.77,36.83,36.77,36.79,94100.0,29.335,29.3828,29.335,29.3509,94100.0
2010-11-02 12:20:00,36.8,36.8,36.72,36.75,291200.0,29.3589,29.3589,29.2951,29.319,291200.0
2010-11-02 12:25:00,36.75,36.77,36.73,36.76,110000.0,29.319,29.335,29.303,29.327,110000.0
2010-11-02 12:30:00,36.75,36.78,36.74,36.76,50500.0,29.319,29.3429,29.311,29.327,50500.0
2010-11-02 12:35:00,36.77,36.77,36.74,36.76,53900.0,29.335,29.335,29.311,29.327,53900.0
2010-11-02 12:40:00,36.76,36.77,36.72,36.77,69200.0,29.327,29.335,29.2951,29.335,69200.0
2010-11-02 12:45:00,36.77,36.78,36.68,36.69,55100.0,29.335,29.3429,29.2632,29.2711,55100.0
2010-11-02 12:50:00,36.69,36.7,36.69,36.69,24900.0,29.2711,29.2791,29.2711,29.2711,24900.0
2010-11-02 12:55:00,36.69,36.7,36.62,36.67,180000.0,29.2711,29.2791,29.2153,29.2552,180000.0
2010-11-02 13:00:00,36.67,36.71,36.64,36.69,170900.0,29.2552,29.2871,29.2312,29.2711,170900.0
2010-11-02 13:05:00,36.69,36.71,36.67,36.68,160200.0,29.2711,29.2871,29.2552,29.2632,160200.0
2010-11-02 13:10:00,36.67,36.69,36.66,36.66,107800.0,29.2552,29.2711,29.2472,29.2472,107800.0
2010-11-02 13:15:00,36.66,36.68,36.56,36.57,136800.0,29.2472,29.2632,29.1674,29.1754,136800.0
2010-11-02 13:20:00,36.57,36.58,36.52,36.53,35400.0,29.1754,29.1834,29.1355,29.1435,35400.0
2010-11-02 13:25:00,36.53,36.62,36.51,36.58,45300.0,29.1435,29.2153,29.1275,29.1834,45300.0
2010-11-02 13:30:00,36.58,36.62,36.58,36.62,55000.0,29.1834,29.2153,29.1834,29.2153,55000.0
2010-11-02 13:35:00,36.61,36.63,36.6,36.61,30100.0,29.2073,29.2233,29.1993,29.2073,30100.0
2010-11-02 13:40:00,36.62,36.65,36.6,36.64,43000.0,29.2153,29.2392,29.1993,29.2312,43000.0
2010-11-02 13:45:00,36.65,36.67,36.6,36.65,65300.0,29.2392,29.2552,29.1993,29.2392,65300.0
2010-11-02 13:50:00,36.64,36.72,36.64,36.71,43600.0,29.2312,29.2951,29.2312,29.2871,43600.0
2010-11-02 13:55:00,36.71,36.74,36.7,36.71,52300.0,29.2871,29.311,29.2791,29.2871,52300.0
2010-11-02 14:00:00,36.71,36.74,36.71,36.73,44300.0,29.2871,29.311,29.2871,29.303,44300.0
2010-11-02 14:05:00,36.72,36.77,36.72,36.76,46300.0,29.2951,29.335,29.2951,29.327,46300.0
2010-11-02 14:10:00,36.76,36.77,36.73,36.73,47000.0,29.327,29.335,29.303,29.303,47000.0
2010-11-02 14:15:00,36.74,36.75,36.66,36.66,71900.0,29.311,29.319,29.2472,29.2472,71900.0
2010-11-02 14:20:00,36.66,36.67,36.63,36.65,36100.0,29.2472,29.2552,29.2233,29.2392,36100.0
2010-11-02 14:25:00,36.66,36.72,36.65,36.72,36200.0,29.2472,29.2951,29.2392,29.2951,36200.0
2010-11-02 14:30:00,36.72,36.74,36.69,36.69,78900.0,29.2951,29.311,29.2711,29.2711,78900.0
2010-11-02 14:35:00,36.7,36.72,36.69,36.69,46700.0,29.2791,29.2951,29.2711,29.2711,46700.0
2010-11-02 14:40:00,36.69,36.7,36.64,36.67,236700.0,29.2711,29.2791,29.2312,29.2552,236700.0
2010-11-02 14:45:00,36.67,36.7,36.65,36.66,58700.0,29.2552,29.2791,29.2392,29.2472,58700.0
2010-11-02 14:50:00,36.66,36.71,36.66,36.69,59000.0,29.2472,29.2871,29.2472,29.2711,59000.0
2010-11-02 14:55:00,36.69,36.76,36.69,36.76,113900.0,29.2711,29.327,29.2711,29.327,113900.0
2010-11-02 15:00:00,36.76,36.78,36.73,36.77,220200.0,29.327,29.3429,29.303,29.335,220200.0
2010-11-02 15:05:00,36.78,36.82,36.76,36.82,187500.0,29.3429,29.3748,29.327,29.3748,187500.0
2010-11-02 15:10:00,36.82,36.83,36.79,36.82,91900.0,29.3748,29.3828,29.3509,29.3748,91900.0
2010-11-02 15:15:00,36.83,36.92,36.82,36.92,164100.0,29.3828,29.4546,29.3748,29.4546,164100.0
2010-11-02 15:20:00,36.92,36.98,36.91,36.95,209600.0,29.4546,29.5025,29.4466,29.4786,209600.0
2010-11-02 15:25:00,36.95,36.97,36.94,36.95,159800.0,29.4786,29.4945,29.4706,29.4786,159800.0
2010-11-02 15:30:00,36.95,36.99,36.93,36.99,277700.0,29.4786,29.5105,29.4626,29.5105,277700.0
2010-11-02 15:35:00,36.98,37.09,36.98,37.08,589400.0,29.5025,29.5902,29.5025,29.5823,589400.0
2010-11-02 15:40:00,37.08,37.08,36.94,36.96,267700.0,29.5823,29.5823,29.4706,29.4865,267700.0
2010-11-02 15:45:00,36.96,37.06,36.96,37.06,296700.0,29.4865,29.5663,29.4865,29.5663,296700.0
2010-11-02 15:50:00,37.05,37.07,37.0,37.06,308000.0,29.5583,29.5743,29.5184,29.5663,308000.0
2010-11-02 15:55:00,37.06,37.08,36.99,37.01,510100.0,29.5663,29.5823,29.5105,29.5264,510100.0
2010-11-03 09:30:00,36.65,36.76,36.53,36.58,309000.0,29.2392,29.327,29.1435,29.1834,309000.0
2010-11-03 09:35:00,36.58,37.03,36.36,37.01,556000.0,29.1834,29.5424,29.0079,29.5264,556000.0
2010-11-03 09:40:00,37.02,37.42,36.97,37.42,720600.0,29.5344,29.8535,29.4945,29.8535,720600.0
2010-11-03 09:45:00,37.43,37.45,37.09,37.12,455100.0,29.8615,29.8775,29.5902,29.6142,455100.0
2010-11-03 09:50:00,37.13,37.24,36.91,36.98,196300.0,29.6222,29.7099,29.4466,29.5025,196300.0
2010-11-03 09:55:00,36.98,37.0,36.62,36.64,164000.0,29.5025,29.5184,29.2153,29.2312,164000.0
2010-11-03 10:00:00,36.64,36.91,36.56,36.9,205500.0,29.2312,29.4466,29.1674,29.4387,205500.0
2010-11-03 10:05:00,36.9,37.0,36.83,36.96,271700.0,29.4387,29.5184,29.3828,29.4865,271700.0
2010-11-03 10:10:00,36.94,36.94,36.88,36.9,105100.0,29.4706,29.4706,29.4227,29.4387,105100.0
2010-11-03 10:15:00,36.9,36.94,36.74,36.74,136500.0,29.4387,29.4706,29.311,29.311,136500.0
2010-11-03 10:20:00,36.74,36.81,36.67,36.69,60700.0,29.311,29.3669,29.2552,29.2711,60700.0
2010-11-03 10:25:00,36.68,36.83,36.67,36.74,74400.0,29.2632,29.3828,29.2552,29.311,74400.0
2010-11-03 10:30:00,36.74,36.75,36.68,36.72,69900.0,29.311,29.319,29.2632,29.2951,69900.0
2010-11-03 10:35:00,36.71,36.71,36.58,36.62,64700.0,29.2871,29.2871,29.1834,29.2153,64700.0
2010-11-03 10:40:00,36.63,36.65,36.45,36.46,156200.0,29.2233,29.2392,29.0797,29.0876,156200.0
2010-11-03 10:45:00,36.45,36.45,36.28,36.28,104100.0,29.0797,29.0797,28.944,28.944,104100.0
2010-11-03 10:50:00,36.29,36.39,36.25,36.33,92200.0,28.952,29.0318,28.9201,28.9839,92200.0
2010-11-03 10:55:00,36.33,36.42,36.3,36.32,69100.0,28.9839,29.0557,28.96,28.9759,69100.0
2010-11-03 11:00:00,36.32,36.37,36.32,36.37,46600.0,28.9759,29.0158,28.9759,29.0158,46600.0
2010-11-03 11:05:00,36.37,36.37,36.31,36.34,104800.0,29.0158,29.0158,28.968,28.9919,104800.0
2010-11-03 11:10:00,36.34,36.36,36.25,36.3,87000.0,28.9919,29.0079,28.9201,28.96,87000.0
2010-11-03 11:15:00,36.29,36.36,36.27,36.33,94000.0,28.952,29.0079,28.9361,28.9839,94000.0
2010-11-03 11:20:00,36.33,36.44,36.32,36.44,71200.0,28.9839,29.0717,28.9759,29.0717,71200.0
2010-11-03 11:25:00,36.44,36.52,36.44,36.46,64500.0,29.0717,29.1355,29.0717,29.0876,64500.0
2010-11-03 11:30:00,36.46,36.46,36.38,36.41,81500.0,29.0876,29.0876,29.0238,29.0477,81500.0
2010-11-03 11:35:00,36.41,36.49,36.4,36.49,36100.0,29.0477,29.1116,29.0398,29.1116,36100.0
2010-11-03 11:40:00,36.49,36.58,36.45,36.49,95300.0,29.1116,29.1834,29.0797,29.1116,95300.0
2010-11-03 11:45:00,36.49,36.49,36.39,36.47,207900.0,29.1116,29.1116,29.0318,29.0956,207900.0
2010-11-03 11:50:00,36.47,36.49,36.42,36.42,25500.0,29.0956,29.1116,29.0557,29.0557,25500.0
2010-11-03 11:55:00,36.43,36.43,36.37,36.39,25800.0,29.0637,29.0637,29.0158,29.0318,25800.0
2010-11-03 12:00:00,36.39,36.42,36.25,36.26,91100.0,29.0318,29.0557,28.9201,28.9281,91100.0
2010-11-03 12:05:00,36.27,36.28,36.2,36.28,69500.0,28.9361,28.944,28.8802,28.944,69500.0
2010-11-03 12:10:00,36.28,36.3,36.22,36.23,67900.0,28.944,28.96,28.8962,28.9041,67900.0
2010-11-03 12:15:00,36.23,36.25,36.18,36.21,77000.0,28.9041,28.9201,28.8643,28.8882,77000.0
2010-11-03 12:20:00,36.22,36.24,36.07,36.07,93000.0,28.8962,28.9121,28.7765,28.7765,93000.0
2010-11-03 12:25:00,36.08,36.18,36.07,36.18,61400.0,28.7845,28.8643,28.7765,28.8643,61400.0
2010-11-03 12:30:00,36.18,36.2,36.15,36.19,43900.0,28.8643,28.8802,28.8403,28.8722,43900.0
2010-11-03 12:35:00,36.19,36.19,36.13,36.14,38000.0,28.8722,28.8722,28.8244,28.8323,38000.0
2010-11-03 12:40:00,36.14,36.15,36.09,36.13,37500.0,28.8323,28.8403,28.7925,28.8244,37500.0
2010-11-03 12:45:00,36.13,36.16,36.12,36.13,28100.0,28.8244,28.8483,28.8164,28.8244,28100.0
2010-11-03 12:50:00,36.13,36.17,36.13,36.16,25300.0,28.8244,28.8563,28.8244,28.8483,25300.0
2010-11-03 12:55:00,36.17,36.17,36.09,36.09,35500.0,28.8563,28.8563,28.7925,28.7925,35500.0
2010-11-03 13:00:00,36.1,36.24,36.1,36.24,43500.0,28.8004,28.9121,28.8004,28.9121,43500.0
2010-11-03 13:05:00,36.23,36.29,36.22,36.26,123600.0,28.9041,28.952,28.8962,28.9281,123600.0
2010-11-03 13:10:00,36.27,36.32,36.24,36.32,87800.0,28.9361,28.9759,28.9121,28.9759,87800.0
2010-11-03 13:15:00,36.31,36.33,36.28,36.31,84300.0,28.968,28.9839,28.944,28.968,84300.0
2010-11-03 13:20:00,36.31,36.34,36.24,36.25,74100.0,28.968,28.9919,28.9121,28.9201,74100.0
2010-11-03 13:25:00,36.26,36.26,36.22,36.23,26200.0,28.9281,28.9281,28.8962,28.9041,26200.0
2010-11-03 13:30:00,36.23,36.28,36.22,36.27,34200.0,28.9041,28.944,28.8962,28.9361,34200.0
2010-11-03 13:35:00,36.27,36.28,36.21,36.23,28200.0,28.9361,28.944,28.8882,28.9041,28200.0
2010-11-03 13:40:00,36.23,36.28,36.23,36.27,38600.0,28.9041,28.944,28.9041,28.9361,38600.0
2010-11-03 13:45:00,36.28,36.28,36.25,36.28,19400.0,28.944,28.944,28.9201,28.944,19400.0
2010-11-03 13:50:00,36.28,36.31,36.27,36.31,28900.0,28.944,28.968,28.9361,28.968,28900.0
2010-11-03 13:55:00,36.3,36.33,36.27,36.32,71300.0,28.96,28.9839,28.9361,28.9759,71300.0
2010-11-03 14:00:00,36.31,36.42,36.31,36.42,52600.0,28.968,29.0557,28.968,29.0557,52600.0
2010-11-03 14:05:00,36.42,36.46,36.38,36.41,80800.0,29.0557,29.0876,29.0238,29.0477,80800.0
2010-11-03 14:10:00,36.4,36.42,36.24,36.32,79800.0,29.0398,29.0557,28.9121,28.9759,79800.0
2010-11-03 14:15:00,36.32,36.58,36.22,36.51,154000.0,28.9759,29.1834,28.8962,29.1275,154000.0
2010-11-03 14:20:00,36.54,36.7,36.34,36.46,198900.0,29.1515,29.2791,28.9919,29.0876,198900.0
2010-11-03 14:25:00,36.45,36.45,36.17,36.24,160600.0,29.0797,29.0797,28.8563,28.9121,160600.0
2010-11-03 14:30:00,36.23,36.3,36.11,36.22,91800.0,28.9041,28.96,28.8084,28.8962,91800.0
2010-11-03 14:35:00,36.22,36.38,36.2,36.35,64500.0,28.8962,29.0238,28.8802,28.9999,64500.0
2010-11-03 14:40:00,36.34,36.45,36.28,36.44,78500.0,28.9919,29.0797,28.944,29.0717,78500.0
2010-11-03 14:45:00,36.44,36.51,36.3,36.47,76500.0,29.0717,29.1275,28.96,29.0956,76500.0
2010-11-03 14:50:00,36.47,36.64,36.29,36.63,102700.0,29.0956,29.2312,28.952,29.2233,102700.0
2010-11-03 14:55:00,36.63,36.78,36.6,36.74,298000.0,29.2233,29.3429,29.1993,29.311,298000.0
2010-11-03 15:00:00,36.74,36.81,36.72,36.77,236300.0,29.311,29.3669,29.2951,29.335,236300.0
2010-11-03 15:05:00,36.78,36.85,36.77,36.82,143800.0,29.3429,29.3988,29.335,29.3748,143800.0
2010-11-03 15:10:00,36.82,36.84,36.75,36.77,129700.0,29.3748,29.3908,29.319,29.335,129700.0
2010-11-03 15:15:00,36.78,36.87,36.77,36.82,131200.0,29.3429,29.4147,29.335,29.3748,131200.0
2010-11-03 15:20:00,36.81,36.82,36.74,36.74,70100.0,29.3669,29.3748,29.311,29.311,70100.0
2010-11-03 15:25:00,36.74,36.74,36.68,36.68,105500.0,29.311,29.311,29.2632,29.2632,105500.0
2010-11-03 15:30:00,36.69,36.69,36.58,36.58,206100.0,29.2711,29.2711,29.1834,29.1834,206100.0
2010-11-03 15:35:00,36.58,36.59,36.49,36.5,234300.0,29.1834,29.1914,29.1116,29.1195,234300.0
2010-11-03 15:40:00,36.5,36.5,36.43,36.46,166600.0,29.1195,29.1195,29.0637,29.0876,166600.0
2010-11-03 15:45:00,36.47,36.56,36.46,36.51,252500.0,29.0956,29.1674,29.0876,29.1275,252500.0
2010-11-03 15:50:00,36.52,36.59,36.51,36.58,243300.0,29.1355,29.1914,29.1275,29.1834,243300.0
2010-11-03 15:55:00,36.58,36.66,36.58,36.66,436600.0,29.1834,29.2472,29.1834,29.2472,436600.0
2010-11-04 09:30:00,37.0,37.05,36.81,36.87,140800.0,29.5184,29.5583,29.3669,29.4147,140800.0
2010-11-04 09:35:00,36.87,36.89,36.67,36.79,126200.0,29.4147,29.4307,29.2552,29.3509,126200.0
2010-11-04 09:40:00,36.83,36.85,36.61,36.62,81900.0,29.3828,29.3988,29.2073,29.2153,81900.0
2010-11-04 09:45:00,36.62,36.71,36.38,36.39,204500.0,29.2153,29.2871,29.0238,29.0318,204500.0
2010-11-04 09:50:00,36.41,36.53,36.39,36.53,93500.0,29.0477,29.1435,29.0318,29.1435,93500.0
2010-11-04 09:55:00,36.53,36.62,36.51,36.6,77000.0,29.1435,29.2153,29.1275,29.1993,77000.0
2010-11-04 10:00:00,36.6,36.61,36.51,36.53,69700.0,29.1993,29.2073,29.1275,29.1435,69700.0
2010-11-04 10:05:00,36.53,36.55,36.47,36.52,58200.0,29.1435,29.1594,29.0956,29.1355,58200.0
2010-11-04 10:10:00,36.52,36.52,36.43,36.46,58500.0,29.1355,29.1355,29.0637,29.0876,58500.0
2010-11-04 10:15:00,36.47,36.47,36.4,36.41,70600.0,29.0956,29.0956,29.0398,29.0477,70600.0
2010-11-04 10:20:00,36.42,36.5,36.42,36.47,62100.0,29.0557,29.1195,29.0557,29.0956,62100.0
2010-11-04 10:25:00,36.47,36.63,36.46,36.6,61500.0,29.0956,29.2233,29.0876,29.1993,61500.0
2010-11-04 10:30:00,36.6,36.62,36.56,36.56,36600.0,29.1993,29.2153,29.1674,29.1674,36600.0
2010-11-04 10:35:00,36.56,36.58,36.5,36.58,59900.0,29.1674,29.1834,29.1195,29.1834,59900.0
2010-11-04 10:40:00,36.57,36.61,36.56,36.56,62600.0,29.1754,29.2073,29.1674,29.1674,62600.0
2010-11-04 10:45:00,36.56,36.62,36.55,36.6,78400.0,29.1674,29.2153,29.1594,29.1993,78400.0
2010-11-04 10:50:00,36.6,36.64,36.59,36.62,174100.0,29.1993,29.2312,29.1914,29.2153,174100.0
2010-11-04 10:55:00,36.63,36.73,36.62,36.7,63100.0,29.2233,29.303,29.2153,29.2791,63100.0
2010-11-04 11:00:00,36.69,36.79,36.69,36.76,102600.0,29.2711,29.3509,29.2711,29.327,102600.0
2010-11-04 11:05:00,36.75,36.76,36.69,36.73,58800.0,29.319,29.327,29.2711,29.303,58800.0
2010-11-04 11:10:00,36.73,36.74,36.63,36.65,30300.0,29.303,29.311,29.2233,29.2392,30300.0
2010-11-04 11:15:00,36.65,36.77,36.64,36.74,55800.0,29.2392,29.335,29.2312,29.311,55800.0
2010-11-04 11:20:00,36.75,36.78,36.64,36.66,39500.0,29.319,29.3429,29.2312,29.2472,39500.0
2010-11-04 11:25:00,36.66,36.71,36.64,36.7,53400.0,29.2472,29.2871,29.2312,29.2791,53400.0
2010-11-04 11:30:00,36.71,36.73,36.65,36.65,53800.0,29.2871,29.303,29.2392,29.2392,53800.0
2010-11-04 11:35:00,36.66,36.7,36.63,36.63,61900.0,29.2472,29.2791,29.2233,29.2233,61900.0
2010-11-04 11:40:00,36.63,36.67,36.61,36.65,46600.0,29.2233,29.2552,29.2073,29.2392,46600.0
2010-11-04 11:45:00,36.65,36.69,36.64,36.68,46300.0,29.2392,29.2711,29.2312,29.2632,46300.0
2010-11-04 11:50:00,36.68,36.71,36.65,36.68,65100.0,29.2632,29.2871,29.2392,29.2632,65100.0
2010-11-04 11:55:00,36.68,36.69,36.59,36.64,42200.0,29.2632,29.2711,29.1914,29.2312,42200.0
2010-11-04 12:00:00,36.64,36.68,36.63,36.64,43500.0,29.2312,29.2632,29.2233,29.2312,43500.0
2010-11-04 12:05:00,36.64,36.69,36.64,36.67,50900.0,29.2312,29.2711,29.2312,29.2552,50900.0
2010-11-04 12:10:00,36.67,36.7,36.65,36.65,54500.0,29.2552,29.2791,29.2392,29.2392,54500.0
2010-11-04 12:15:00,36.65,36.67,36.64,36.67,35000.0,29.2392,29.2552,29.2312,29.2552,35000.0
2010-11-04 12:20:00,36.67,36.69,36.66,36.67,49000.0,29.2552,29.2711,29.2472,29.2552,49000.0
2010-11-04 12:25:00,36.66,36.7,36.66,36.66,32800.0,29.2472,29.2791,29.2472,29.2472,32800.0
2010-11-04 12:30:00,36.66,36.69,36.63,36.65,39600.0,29.2472,29.2711,29.2233,29.2392,39600.0
2010-11-04 12:35:00,36.65,36.68,36.63,36.65,48700.0,29.2392,29.2632,29.2233,29.2392,48700.0
2010-11-04 12:40:00,36.65,36.7,36.65,36.66,33500.0,29.2392,29.2791,29.2392,29.2472,33500.0
2010-11-04 12:45:00,36.67,36.68,36.6,36.6,61900.0,29.2552,29.2632,29.1993,29.1993,61900.0
2010-11-04 12:50:00,36.6,36.62,36.55,36.56,34400.0,29.1993,29.2153,29.1594,29.1674,34400.0
2010-11-04 12:55:00,36.56,36.6,36.56,36.6,56600.0,29.1674,29.1993,29.1674,29.1993,56600.0
2010-11-04 13:00:00,36.6,36.62,36.59,36.62,24500.0,29.1993,29.2153,29.1914,29.2153,24500.0
2010-11-04 13:05:00,36.61,36.62,36.57,36.58,38500.0,29.2073,29.2153,29.1754,29.1834,38500.0
2010-11-04 13:10:00,36.59,36.59,36.56,36.57,30500.0,29.1914,29.1914,29.1674,29.1754,30500.0
2010-11-04 13:15:00,36.56,36.58,36.54,36.55,89900.0,29.1674,29.1834,29.1515,29.1594,89900.0
2010-11-04 13:20:00,36.56,36.6,36.55,36.56,45700.0,29.1674,29.1993,29.1594,29.1674,45700.0
2010-11-04 13:25:00,36.57,36.6,36.54,36.57,27700.0,29.1754,29.1993,29.1515,29.1754,27700.0
2010-11-04 13:30:00,36.58,36.6,36.55,36.55,41900.0,29.1834,29.1993,29.1594,29.1594,41900.0
2010-11-04 13:35:00,36.56,36.6,36.56,36.6,27500.0,29.1674,29.1993,29.1674,29.1993,27500.0
2010-11-04 13:40:00,36.6,36.62,36.58,36.59,24200.0,29.1993,29.2153,29.1834,29.1914,24200.0
2010-11-04 13:45:00,36.59,36.62,36.55,36.59,32100.0,29.1914,29.2153,29.1594,29.1914,32100.0
2010-11-04 13:50:00,36.59,36.64,36.59,36.64,23700.0,29.1914,29.2312,29.1914,29.2312,23700.0
2010-11-04 13:55:00,36.64,36.67,36.62,36.62,60900.0,29.2312,29.2552,29.2153,29.2153,60900.0
2010-11-04 14:00:00,36.62,36.68,36.62,36.68,47900.0,29.2153,29.2632,29.2153,29.2632,47900.0
2010-11-04 14:05:00,36.68,36.68,36.63,36.65,46200.0,29.2632,29.2632,29.2233,29.2392,46200.0
2010-11-04 14:10:00,36.66,36.66,36.65,36.66,47400.0,29.2472,29.2472,29.2392,29.2472,47400.0
2010-11-04 14:15:00,36.66,36.66,36.58,36.58,95400.0,29.2472,29.2472,29.1834,29.1834,95400.0
2010-11-04 14:20:00,36.58,36.63,36.56,36.56,91000.0,29.1834,29.2233,29.1674,29.1674,91000.0
2010-11-04 14:25:00,36.56,36.57,36.48,36.52,174900.0,29.1674,29.1754,29.1036,29.1355,174900.0
2010-11-04 14:30:00,36.53,36.55,36.5,36.53,73400.0,29.1435,29.1594,29.1195,29.1435,73400.0
2010-11-04 14:35:00,36.53,36.53,36.51,36.52,67600.0,29.1435,29.1435,29.1275,29.1355,67600.0
2010-11-04 14:40:00,36.52,36.55,36.47,36.48,65000.0,29.1355,29.1594,29.0956,29.1036,65000.0
2010-11-04 14:45:00,36.48,36.49,36.46,36.48,49200.0,29.1036,29.1116,29.0876,29.1036,49200.0
2010-11-04 14:50:00,36.48,36.48,36.47,36.48,41200.0,29.1036,29.1036,29.0956,29.1036,41200.0
2010-11-04 14:55:00,36.48,36.5,36.47,36.5,45300.0,29.1036,29.1195,29.0956,29.1195,45300.0
2010-11-04 15:00:00,36.5,36.51,36.42,36.47,114000.0,29.1195,29.1275,29.0557,29.0956,114000.0
2010-11-04 15:05:00,36.47,36.5,36.46,36.5,51900.0,29.0956,29.1195,29.0876,29.1195,51900.0
2010-11-04 15:10:00,36.5,36.51,36.49,36.51,50200.0,29.1195,29.1275,29.1116,29.1275,50200.0
2010-11-04 15:15:00,36.51,36.52,36.41,36.43,103500.0,29.1275,29.1355,29.0477,29.0637,103500.0
2010-11-04 15:20:00,36.43,36.48,36.42,36.47,86900.0,29.0637,29.1036,29.0557,29.0956,86900.0
2010-11-04 15:25:00,36.47,36.52,36.47,36.51,119700.0,29.0956,29.1355,29.0956,29.1275,119700.0
2010-11-04 15:30:00,36.51,36.54,36.5,36.53,103500.0,29.1275,29.1515,29.1195,29.1435,103500.0
2010-11-04 15:35:00,36.54,36.61,36.52,36.6,201300.0,29.1515,29.2073,29.1355,29.1993,201300.0
2010-11-04 15:40:00,36.6,36.69,36.6,36.67,202600.0,29.1993,29.2711,29.1993,29.2552,202600.0
2010-11-04 15:45:00,36.68,36.71,36.66,36.71,218600.0,29.2632,29.2871,29.2472,29.2871,218600.0
2010-11-04 15:50:00,36.71,36.79,36.69,36.79,337800.0,29.2871,29.3509,29.2711,29.3509,337800.0
2010-11-04 15:55:00,36.78,36.83,36.76,36.82,448700.0,29.3429,29.3828,29.327,29.3748,448700.0
2010-11-05 09:30:00,36.73,37.04,36.73,37.04,196500.0,29.303,29.5504,29.303,29.5504,196500.0
2010-11-05 09:35:00,37.05,37.09,36.88,36.94,133500.0,29.5583,29.5902,29.4227,29.4706,133500.0
2010-11-05 09:40:00,36.94,37.05,36.91,37.03,175800.0,29.4706,29.5583,29.4466,29.5424,175800.0
2010-11-05 09:45:00,37.02,37.08,36.87,36.97,192600.0,29.5344,29.5823,29.4147,29.4945,192600.0
2010-11-05 09:50:00,36.97,37.08,36.97,37.05,120000.0,29.4945,29.5823,29.4945,29.5583,120000.0
2010-11-05 09:55:00,37.05,37.09,36.99,37.01,145900.0,29.5583,29.5902,29.5105,29.5264,145900.0
2010-11-05 10:00:00,37.01,37.08,36.97,37.04,162100.0,29.5264,29.5823,29.4945,29.5504,162100.0
2010-11-05 10:05:00,37.06,37.18,37.04,37.16,99300.0,29.5663,29.6621,29.5504,29.6461,99300.0
2010-11-05 10:10:00,37.17,37.19,37.09,37.11,102500.0,29.6541,29.67,29.5902,29.6062,102500.0
2010-11-05 10:15:00,37.1,37.14,37.04,37.11,125100.0,29.5982,29.6301,29.5504,29.6062,125100.0
2010-11-05 10:20:00,37.12,37.17,37.09,37.1,106700.0,29.6142,29.6541,29.5902,29.5982,106700.0
2010-11-05 10:25:00,37.1,37.11,37.06,37.07,93200.0,29.5982,29.6062,29.5663,29.5743,93200.0
2010-11-05 10:30:00,37.06,37.09,37.0,37.0,51300.0,29.5663,29.5902,29.5184,29.5184,51300.0
2010-11-05 10:35:00,37.0,37.02,36.98,36.99,69000.0,29.5184,29.5344,29.5025,29.5105,69000.0
2010-11-05 10:40:00,36.99,36.99,36.81,36.85,170200.0,29.5105,29.5105,29.3669,29.3988,170200.0
2010-11-05 10:45:00,36.85,36.85,36.78,36.8,142200.0,29.3988,29.3988,29.3429,29.3589,142200.0
2010-11-05 10:50:00,36.8,36.92,36.79,36.92,53800.0,29.3589,29.4546,29.3509,29.4546,53800.0
2010-11-05 10:55:00,36.91,36.95,36.85,36.87,78600.0,29.4466,29.4786,29.3988,29.4147,78600.0
2010-11-05 11:00:00,36.88,36.89,36.84,36.86,163400.0,29.4227,29.4307,29.3908,29.4068,163400.0
2010-11-05 11:05:00,36.85,36.93,36.85,36.92,50600.0,29.3988,29.4626,29.3988,29.4546,50600.0
2010-11-05 11:10:00,36.93,36.93,36.86,36.86,69400.0,29.4626,29.4626,29.4068,29.4068,69400.0
2010-11-05 11:15:00,36.86,36.87,36.85,36.86,58000.0,29.4068,29.4147,29.3988,29.4068,58000.0
2010-11-05 11:20:00,36.85,36.86,36.82,36.82,63100.0,29.3988,29.4068,29.3748,29.3748,63100.0
2010-11-05 11:25:00,36.83,36.86,36.8,36.85,145100.0,29.3828,29.4068,29.3589,29.3988,145100.0
2010-11-05 11:30:00,36.85,36.86,36.8,36.81,75200.0,29.3988,29.4068,29.3589,29.3669,75200.0
2010-11-05 11:35:00,36.82,36.83,36.74,36.76,141000.0,29.3748,29.3828,29.311,29.327,141000.0
2010-11-05 11:40:00,36.76,36.8,36.75,36.77,33400.0,29.327,29.3589,29.319,29.335,33400.0
2010-11-05 11:45:00,36.76,36.77,36.75,36.75,25800.0,29.327,29.335,29.319,29.319,25800.0
2010-11-05 11:50:00,36.76,36.76,36.72,36.73,63700.0,29.327,29.327,29.2951,29.303,63700.0
2010-11-05 11:55:00,36.72,36.74,36.66,36.71,133100.0,29.2951,29.311,29.2472,29.2871,133100.0
2010-11-05 12:00:00,36.7,36.72,36.68,36.68,112700.0,29.2791,29.2951,29.2632,29.2632,112700.0
2010-11-05 12:05:00,36.67,36.68,36.6,36.6,73500.0,29.2552,29.2632,29.1993,29.1993,73500.0
2010-11-05 12:10:00,36.6,36.62,36.51,36.54,65700.0,29.1993,29.2153,29.1275,29.1515,65700.0
2010-11-05 12:15:00,36.55,36.57,36.53,36.53,38500.0,29.1594,29.1754,29.1435,29.1435,38500.0
2010-11-05 12:20:00,36.53,36.55,36.51,36.51,27400.0,29.1435,29.1594,29.1275,29.1275,27400.0
2010-11-05 12:25:00,36.51,36.52,36.48,36.51,44400.0,29.1275,29.1355,29.1036,29.1275,44400.0
2010-11-05 12:30:00,36.51,36.58,36.48,36.57,51600.0,29.1275,29.1834,29.1036,29.1754,51600.0
2010-11-05 12:35:00,36.57,36.67,36.57,36.66,26400.0,29.1754,29.2552,29.1754,29.2472,26400.0
2010-11-05 12:40:00,36.66,36.68,36.64,36.64,50800.0,29.2472,29.2632,29.2312,29.2312,50800.0
2010-11-05 12:45:00,36.65,36.71,36.64,36.68,30400.0,29.2392,29.2871,29.2312,29.2632,30400.0
2010-11-05 12:50:00,36.68,36.69,36.64,36.65,67900.0,29.2632,29.2711,29.2312,29.2392,67900.0
2010-11-05 12:55:00,36.65,36.67,36.64,36.66,20400.0,29.2392,29.2552,29.2312,29.2472,20400.0
2010-11-05 13:00:00,36.65,36.69,36.64,36.67,36900.0,29.2392,29.2711,29.2312,29.2552,36900.0
2010-11-05 13:05:00,36.66,36.69,36.65,36.69,35300.0,29.2472,29.2711,29.2392,29.2711,35300.0
2010-11-05 13:10:00,36.66,36.68,36.66,36.68,21100.0,29.2472,29.2632,29.2472,29.2632,21100.0
2010-11-05 13:15:00,36.68,36.69,36.63,36.64,31500.0,29.2632,29.2711,29.2233,29.2312,31500.0
2010-11-05 13:20:00,36.64,36.65,36.6,36.61,29000.0,29.2312,29.2392,29.1993,29.2073,29000.0
2010-11-05 13:25:00,36.62,36.62,36.61,36.61,13000.0,29.2153,29.2153,29.2073,29.2073,13000.0
2010-11-05 13:30:00,36.62,36.66,36.61,36.63,53100.0,29.2153,29.2472,29.2073,29.2233,53100.0
2010-11-05 13:35:00,36.63,36.66,36.62,36.65,21600.0,29.2233,29.2472,29.2153,29.2392,21600.0
2010-11-05 13:40:00,36.66,36.66,36.65,36.66,13300.0,29.2472,29.2472,29.2392,29.2472,13300.0
2010-11-05 13:45:00,36.66,36.66,36.62,36.62,33300.0,29.2472,29.2472,29.2153,29.2153,33300.0
2010-11-05 13:50:00,36.63,36.64,36.61,36.63,17200.0,29.2233,29.2312,29.2073,29.2233,17200.0
2010-11-05 13:55:00,36.63,36.7,36.63,36.7,30200.0,29.2233,29.2791,29.2233,29.2791,30200.0
2010-11-05 14:00:00,36.7,36.71,36.62,36.62,70100.0,29.2791,29.2871,29.2153,29.2153,70100.0
2010-11-05 14:05:00,36.62,36.63,36.61,36.62,22700.0,29.2153,29.2233,29.2073,29.2153,22700.0
2010-11-05 14:10:00,36.63,36.63,36.61,36.61,27400.0,29.2233,29.2233,29.2073,29.2073,27400.0
2010-11-05 14:15:00,36.6,36.6,36.55,36.58,52400.0,29.1993,29.1993,29.1594,29.1834,52400.0
2010-11-05 14:20:00,36.57,36.6,36.57,36.59,38600.0,29.1754,29.1993,29.1754,29.1914,38600.0
2010-11-05 14:25:00,36.58,36.59,36.53,36.55,67400.0,29.1834,29.1914,29.1435,29.1594,67400.0
2010-11-05 14:30:00,36.56,36.62,36.55,36.59,74800.0,29.1674,29.2153,29.1594,29.1914,74800.0
2010-11-05 14:35:00,36.59,36.67,36.57,36.67,57300.0,29.1914,29.2552,29.1754,29.2552,57300.0
2010-11-05 14:40:00,36.67,36.69,36.65,36.67,68300.0,29.2552,29.2711,29.2392,29.2552,68300.0
2010-11-05 14:45:00,36.66,36.7,36.66,36.69,46600.0,29.2472,29.2791,29.2472,29.2711,46600.0
2010-11-05 14:50:00,36.7,36.7,36.69,36.7,56300.0,29.2791,29.2791,29.2711,29.2791,56300.0
2010-11-05 14:55:00,36.7,36.7,36.66,36.67,74000.0,29.2791,29.2791,29.2472,29.2552,74000.0
2010-11-05 15:00:00,36.67,36.7,36.67,36.69,64600.0,29.2552,29.2791,29.2552,29.2711,64600.0
2010-11-05 15:05:00,36.69,36.7,36.66,36.68,69100.0,29.2711,29.2791,29.2472,29.2632,69100.0
2010-11-05 15:10:00,36.67,36.68,36.59,36.61,75900.0,29.2552,29.2632,29.1914,29.2073,75900.0
2010-11-05 15:15:00,36.61,36.63,36.6,36.61,86700.0,29.2073,29.2233,29.1993,29.2073,86700.0
2010-11-05 15:20:00,36.62,36.62,36.58,36.6,95600.0,29.2153,29.2153,29.1834,29.1993,95600.0
2010-11-05 15:25:00,36.59,36.64,36.59,36.63,129600.0,29.1914,29.2312,29.1914,29.2233,129600.0
2010-11-05 15:30:00,36.63,36.72,36.62,36.71,105400.0,29.2233,29.2951,29.2153,29.2871,105400.0
2010-11-05 15:35:00,36.72,36.72,36.67,36.67,82100.0,29.2951,29.2951,29.2552,29.2552,82100.0
2010-11-05 15:40:00,36.68,36.73,36.67,36.71,101600.0,29.2632,29.303,29.2552,29.2871,101600.0
2010-11-05 15:45:00,36.71,36.84,36.71,36.81,152300.0,29.2871,29.3908,29.2871,29.3669,152300.0
2010-11-05 15:50:00,36.81,36.84,36.79,36.84,274700.0,29.3669,29.3908,29.3509,29.3908,274700.0
2010-11-05 15:55:00,36.84,36.88,36.83,36.87,256500.0,29.3908,29.4227,29.3828,29.4147,256500.0
2010-11-08 09:30:00,36.63,36.92,36.61,36.88,101500.0,29.2233,29.4546,29.2073,29.4227,101500.0
2010-11-08 09:35:00,36.88,37.14,36.88,37.09,159200.0,29.4227,29.6301,29.4227,29.5902,159200.0
2010-11-08 09:40:00,37.05,37.18,37.0,37.12,134700.0,29.5583,29.6621,29.5184,29.6142,134700.0
2010-11-08 09:45:00,37.12,37.15,37.02,37.03,139100.0,29.6142,29.6381,29.5344,29.5424,139100.0
2010-11-08 09:50:00,37.03,37.03,36.94,36.98,44800.0,29.5424,29.5424,29.4706,29.5025,44800.0
2010-11-08 09:55:00,36.97,37.0,36.91,36.96,32900.0,29.4945,29.5184,29.4466,29.4865,32900.0
2010-11-08 10:00:00,36.95,37.01,36.92,37.01,48800.0,29.4786,29.5264,29.4546,29.5264,48800.0
2010-11-08 10:05:00,37.01,37.07,36.99,37.06,63400.0,29.5264,29.5743,29.5105,29.5663,63400.0
2010-11-08 10:10:00,37.06,37.09,36.99,37.06,32800.0,29.5663,29.5902,29.5105,29.5663,32800.0
2010-11-08 10:15:00,37.05,37.12,37.03,37.12,58700.0,29.5583,29.6142,29.5424,29.6142,58700.0
2010-11-08 10:20:00,37.12,37.12,37.01,37.03,38100.0,29.6142,29.6142,29.5264,29.5424,38100.0
2010-11-08 10:25:00,37.02,37.08,36.98,36.99,31800.0,29.5344,29.5823,29.5025,29.5105,31800.0
2010-11-08 10:30:00,37.0,37.0,36.91,36.92,48900.0,29.5184,29.5184,29.4466,29.4546,48900.0
2010-11-08 10:35:00,36.91,36.92,36.83,36.83,55300.0,29.4466,29.4546,29.3828,29.3828,55300.0
2010-11-08 10:40:00,36.83,36.84,36.78,36.84,45700.0,29.3828,29.3908,29.3429,29.3908,45700.0
2010-11-08 10:45:00,36.84,36.9,36.83,36.86,43600.0,29.3908,29.4387,29.3828,29.4068,43600.0
2010-11-08 10:50:00,36.85,36.87,36.81,36.81,44100.0,29.3988,29.4147,29.3669,29.3669,44100.0
2010-11-08 10:55:00,36.81,36.86,36.8,36.8,62600.0,29.3669,29.4068,29.3589,29.3589,62600.0
2010-11-08 11:00:00,36.8,36.86,36.78,36.86,48400.0,29.3589,29.4068,29.3429,29.4068,48400.0
2010-11-08 11:05:00,36.85,36.88,36.81,36.84,39000.0,29.3988,29.4227,29.3669,29.3908,39000.0
2010-11-08 11:10:00,36.84,36.86,36.79,36.82,53200.0,29.3908,29.4068,29.3509,29.3748,53200.0
2010-11-08 11:15:00,36.82,36.85,36.8,36.8,55200.0,29.3748,29.3988,29.3589,29.3589,55200.0
2010-11-08 11:20:00,36.79,36.83,36.78,36.82,35500.0,29.3509,29.3828,29.3429,29.3748,35500.0
2010-11-08 11:25:00,36.82,36.85,36.78,36.8,52700.0,29.3748,29.3988,29.3429,29.3589,52700.0
2010-11-08 11:30:00,36.79,36.83,36.79,36.83,21700.0,29.3509,29.3828,29.3509,29.3828,21700.0
2010-11-08 11:35:00,36.82,36.83,36.78,36.78,35800.0,29.3748,29.3828,29.3429,29.3429,35800.0
2010-11-08 11:40:00,36.78,36.81,36.78,36.81,16100.0,29.3429,29.3669,29.3429,29.3669,16100.0
2010-11-08 11:45:00,36.81,36.86,36.81,36.84,36100.0,29.3669,29.4068,29.3669,29.3908,36100.0
2010-11-08 11:50:00,36.84,36.85,36.81,36.83,39100.0,29.3908,29.3988,29.3669,29.3828,39100.0
2010-11-08 11:55:00,36.84,36.91,36.83,36.87,77900.0,29.3908,29.4466,29.3828,29.4147,77900.0
2010-11-08 12:00:00,36.87,36.92,36.87,36.91,17700.0,29.4147,29.4546,29.4147,29.4466,17700.0
2010-11-08 12:05:00,36.9,36.91,36.83,36.87,53200.0,29.4387,29.4466,29.3828,29.4147,53200.0
2010-11-08 12:10:00,36.86,36.87,36.85,36.86,21600.0,29.4068,29.4147,29.3988,29.4068,21600.0
2010-11-08 12:15:00,36.86,36.96,36.85,36.95,31900.0,29.4068,29.4865,29.3988,29.4786,31900.0
2010-11-08 12:20:00,36.96,36.99,36.91,36.92,51400.0,29.4865,29.5105,29.4466,29.4546,51400.0
2010-11-08 12:25:00,36.92,36.93,36.86,36.89,50100.0,29.4546,29.4626,29.4068,29.4307,50100.0
2010-11-08 12:30:00,36.9,36.9,36.86,36.86,9900.0,29.4387,29.4387,29.4068,29.4068,9900.0
2010-11-08 12:35:00,36.86,36.89,36.86,36.89,56600.0,29.4068,29.4307,29.4068,29.4307,56600.0
2010-11-08 12:40:00,36.89,36.89,36.88,36.88,4800.0,29.4307,29.4307,29.4227,29.4227,4800.0
2010-11-08 12:45:00,36.88,36.9,36.86,36.86,35400.0,29.4227,29.4387,29.4068,29.4068,35400.0
2010-11-08 12:50:00,36.86,36.9,36.86,36.9,28900.0,29.4068,29.4387,29.4068,29.4387,28900.0
2010-11-08 12:55:00,36.9,36.91,36.88,36.88,22800.0,29.4387,29.4466,29.4227,29.4227,22800.0
2010-11-08 13:00:00,36.88,36.9,36.88,36.9,14800.0,29.4227,29.4387,29.4227,29.4387,14800.0
2010-11-08 13:05:00,36.89,36.9,36.87,36.87,16800.0,29.4307,29.4387,29.4147,29.4147,16800.0
2010-11-08 13:10:00,36.87,36.96,36.87,36.95,41300.0,29.4147,29.4865,29.4147,29.4786,41300.0
2010-11-08 13:15:00,36.94,36.97,36.93,36.97,24500.0,29.4706,29.4945,29.4626,29.4945,24500.0
2010-11-08 13:20:00,36.97,37.0,36.94,37.0,41000.0,29.4945,29.5184,29.4706,29.5184,41000.0
2010-11-08 13:25:00,36.99,37.03,36.99,37.0,43600.0,29.5105,29.5424,29.5105,29.5184,43600.0
2010-11-08 13:30:00,37.01,37.01,36.97,36.98,43500.0,29.5264,29.5264,29.4945,29.5025,43500.0
2010-11-08 13:35:00,36.97,36.99,36.96,36.96,15800.0,29.4945,29.5105,29.4865,29.4865,15800.0
2010-11-08 13:40:00,36.97,36.97,36.91,36.92,18100.0,29.4945,29.4945,29.4466,29.4546,18100.0
2010-11-08 13:45:00,36.93,36.93,36.92,36.92,5900.0,29.4626,29.4626,29.4546,29.4546,5900.0
2010-11-08 13:50:00,36.93,36.96,36.92,36.96,17800.0,29.4626,29.4865,29.4546,29.4865,17800.0
2010-11-08 13:55:00,36.95,36.96,36.92,36.93,35500.0,29.4786,29.4865,29.4546,29.4626,35500.0
2010-11-08 14:00:00,36.93,36.98,36.92,36.97,22700.0,29.4626,29.5025,29.4546,29.4945,22700.0
2010-11-08 14:05:00,36.97,37.0,36.97,36.99,22700.0,29.4945,29.5184,29.4945,29.5105,22700.0
2010-11-08 14:10:00,36.99,37.0,36.96,36.96,11500.0,29.5105,29.5184,29.4865,29.4865,11500.0
2010-11-08 14:15:00,36.96,37.05,36.95,37.05,33300.0,29.4865,29.5583,29.4786,29.5583,33300.0
2010-11-08 14:20:00,37.05,37.06,37.04,37.06,24200.0,29.5583,29.5663,29.5504,29.5663,24200.0
2010-11-08 14:25:00,37.06,37.07,37.01,37.01,26200.0,29.5663,29.5743,29.5264,29.5264,26200.0
2010-11-08 14:30:00,37.01,37.02,37.0,37.01,25200.0,29.5264,29.5344,29.5184,29.5264,25200.0
2010-11-08 14:35:00,37.0,37.03,37.0,37.02,40500.0,29.5184,29.5424,29.5184,29.5344,40500.0
2010-11-08 14:40:00,37.02,37.04,37.01,37.04,30900.0,29.5344,29.5504,29.5264,29.5504,30900.0
2010-11-08 14:45:00,37.03,37.06,37.0,37.0,38000.0,29.5424,29.5663,29.5184,29.5184,38000.0
2010-11-08 14:50:00,37.0,37.02,37.0,37.02,26800.0,29.5184,29.5344,29.5184,29.5344,26800.0
2010-11-08 14:55:00,37.01,37.02,36.98,37.01,49200.0,29.5264,29.5344,29.5025,29.5264,49200.0
2010-11-08 15:00:00,37.01,37.04,37.0,37.02,40500.0,29.5264,29.5504,29.5184,29.5344,40500.0
2010-11-08 15:05:00,37.03,37.05,36.98,36.98,79300.0,29.5424,29.5583,29.5025,29.5025,79300.0
2010-11-08 15:10:00,36.97,37.02,36.96,37.0,55500.0,29.4945,29.5344,29.4865,29.5184,55500.0
2010-11-08 15:15:00,36.99,37.02,36.98,37.02,32200.0,29.5105,29.5344,29.5025,29.5344,32200.0
2010-11-08 15:20:00,37.02,37.07,37.01,37.05,53200.0,29.5344,29.5743,29.5264,29.5583,53200.0
2010-11-08 15:25:00,37.04,37.05,37.02,37.03,44400.0,29.5504,29.5583,29.5344,29.5424,44400.0
2010-11-08 15:30:00,37.04,37.08,37.04,37.08,64700.0,29.5504,29.5823,29.5504,29.5823,64700.0
2010-11-08 15:35:00,37.07,37.08,37.02,37.05,75500.0,29.5743,29.5823,29.5344,29.5583,75500.0
2010-11-08 15:40:00,37.05,37.08,37.03,37.07,88200.0,29.5583,29.5823,29.5424,29.5743,88200.0
2010-11-08 15:45:00,37.07,37.09,37.03,37.08,190400.0,29.5743,29.5902,29.5424,29.5823,190400.0
2010-11-08 15:50:00,37.08,37.09,37.06,37.09,158600.0,29.5823,29.5902,29.5663,29.5902,158600.0
2010-11-08 15:55:00,37.09,37.11,37.07,37.1,250000.0,29.5902,29.6062,29.5743,29.5982,250000.0
2010-11-09 09:30:00,37.24,37.25,37.16,37.22,163500.0,29.7099,29.7179,29.6461,29.694,163500.0
2010-11-09 09:35:00,37.2,37.2,36.95,37.02,70400.0,29.678,29.678,29.4786,29.5344,70400.0
2010-11-09 09:40:00,37.03,37.08,36.94,36.96,68100.0,29.5424,29.5823,29.4706,29.4865,68100.0
2010-11-09 09:45:00,36.95,36.98,36.9,36.98,69000.0,29.4786,29.5025,29.4387,29.5025,69000.0
2010-11-09 09:50:00,36.98,37.03,36.97,37.03,77300.0,29.5025,29.5424,29.4945,29.5424,77300.0
2010-11-09 09:55:00,37.03,37.05,36.94,37.0,49100.0,29.5424,29.5583,29.4706,29.5184,49100.0
2010-11-09 10:00:00,37.0,37.04,36.94,37.04,52400.0,29.5184,29.5504,29.4706,29.5504,52400.0
2010-11-09 10:05:00,37.03,37.11,37.03,37.09,50900.0,29.5424,29.6062,29.5424,29.5902,50900.0
2010-11-09 10:10:00,37.09,37.12,37.06,37.1,53200.0,29.5902,29.6142,29.5663,29.5982,53200.0
2010-11-09 10:15:00,37.09,37.17,37.08,37.1,84300.0,29.5902,29.6541,29.5823,29.5982,84300.0
2010-11-09 10:20:00,37.1,37.17,37.06,37.15,45100.0,29.5982,29.6541,29.5663,29.6381,45100.0
2010-11-09 10:25:00,37.15,37.17,37.13,37.16,38400.0,29.6381,29.6541,29.6222,29.6461,38400.0
2010-11-09 10:30:00,37.16,37.18,36.99,37.02,147400.0,29.6461,29.6621,29.5105,29.5344,147400.0
2010-11-09 10:35:00,37.03,37.05,37.0,37.05,29700.0,29.5424,29.5583,29.5184,29.5583,29700.0
2010-11-09 10:40:00,37.05,37.07,37.03,37.05,36100.0,29.5583,29.5743,29.5424,29.5583,36100.0
2010-11-09 10:45:00,37.06,37.06,36.95,36.99,72700.0,29.5663,29.5663,29.4786,29.5105,72700.0
2010-11-09 10:50:00,36.99,37.06,36.97,37.04,40300.0,29.5105,29.5663,29.4945,29.5504,40300.0
2010-11-09 10:55:00,37.04,37.12,37.04,37.11,23000.0,29.5504,29.6142,29.5504,29.6062,23000.0
2010-11-09 11:00:00,37.11,37.11,37.04,37.04,19200.0,29.6062,29.6062,29.5504,29.5504,19200.0
2010-11-09 11:05:00,37.04,37.07,37.0,37.02,26600.0,29.5504,29.5743,29.5184,29.5344,26600.0
2010-11-09 11:10:00,37.02,37.08,36.99,37.08,25800.0,29.5344,29.5823,29.5105,29.5823,25800.0
2010-11-09 11:15:00,37.09,37.1,37.06,37.08,21600.0,29.5902,29.5982,29.5663,29.5823,21600.0
2010-11-09 11:20:00,37.08,37.13,37.08,37.12,195900.0,29.5823,29.6222,29.5823,29.6142,195900.0
2010-11-09 11:25:00,37.13,37.23,37.13,37.18,67000.0,29.6222,29.7019,29.6222,29.6621,67000.0
2010-11-09 11:30:00,37.18,37.21,37.13,37.21,48200.0,29.6621,29.686,29.6222,29.686,48200.0
2010-11-09 11:35:00,37.2,37.23,37.16,37.21,96600.0,29.678,29.7019,29.6461,29.686,96600.0
2010-11-09 11:40:00,37.21,37.22,37.17,37.22,21900.0,29.686,29.694,29.6541,29.694,21900.0
2010-11-09 11:45:00,37.22,37.25,37.21,37.25,35200.0,29.694,29.7179,29.686,29.7179,35200.0
2010-11-09 11:50:00,37.24,37.26,37.24,37.25,42300.0,29.7099,29.7259,29.7099,29.7179,42300.0
2010-11-09 11:55:00,37.25,37.25,37.18,37.18,67300.0,29.7179,29.7179,29.6621,29.6621,67300.0
2010-11-09 12:00:00,37.19,37.22,37.17,37.18,111800.0,29.67,29.694,29.6541,29.6621,111800.0
2010-11-09 12:05:00,37.18,37.21,37.17,37.21,34500.0,29.6621,29.686,29.6541,29.686,34500.0
2010-11-09 12:10:00,37.2,37.2,37.16,37.16,14700.0,29.678,29.678,29.6461,29.6461,14700.0
2010-11-09 12:15:00,37.16,37.17,37.12,37.12,76800.0,29.6461,29.6541,29.6142,29.6142,76800.0
2010-11-09 12:20:00,37.12,37.14,37.12,37.13,54200.0,29.6142,29.6301,29.6142,29.6222,54200.0
2010-11-09 12:25:00,37.13,37.22,37.13,37.2,46900.0,29.6222,29.694,29.6222,29.678,46900.0
2010-11-09 12:30:00,37.2,37.23,37.12,37.12,58900.0,29.678,29.7019,29.6142,29.6142,58900.0
2010-11-09 12:35:00,37.12,37.13,37.12,37.12,26600.0,29.6142,29.6222,29.6142,29.6142,26600.0
2010-11-09 12:40:00,37.12,37.15,37.12,37.15,38700.0,29.6142,29.6381,29.6142,29.6381,38700.0
2010-11-09 12:45:00,37.15,37.17,37.12,37.12,31100.0,29.6381,29.6541,29.6142,29.6142,31100.0
2010-11-09 12:50:00,37.12,37.13,37.11,37.11,19700.0,29.6142,29.6222,29.6062,29.6062,19700.0
2010-11-09 12:55:00,37.11,37.14,37.11,37.13,29100.0,29.6062,29.6301,29.6062,29.6222,29100.0
2010-11-09 13:00:00,37.13,37.18,37.12,37.17,25300.0,29.6222,29.6621,29.6142,29.6541,25300.0
2010-11-09 13:05:00,37.17,37.24,37.17,37.24,47700.0,29.6541,29.7099,29.6541,29.7099,47700.0
2010-11-09 13:10:00,37.23,37.24,37.2,37.24,25300.0,29.7019,29.7099,29.678,29.7099,25300.0
2010-11-09 13:15:00,37.24,37.24,37.14,37.17,55000.0,29.7099,29.7099,29.6301,29.6541,55000.0
2010-11-09 13:20:00,37.17,37.17,37.14,37.16,72300.0,29.6541,29.6541,29.6301,29.6461,72300.0
2010-11-09 13:25:00,37.16,37.18,37.12,37.13,36500.0,29.6461,29.6621,29.6142,29.6222,36500.0
2010-11-09 13:30:00,37.13,37.16,37.11,37.14,35500.0,29.6222,29.6461,29.6062,29.6301,35500.0
2010-11-09 13:35:00,37.14,37.15,37.07,37.09,34500.0,29.6301,29.6381,29.5743,29.5902,34500.0
2010-11-09 13:40:00,37.08,37.09,37.04,37.05,39800.0,29.5823,29.5902,29.5504,29.5583,39800.0
2010-11-09 13:45:00,37.06,37.06,37.01,37.04,41900.0,29.5663,29.5663,29.5264,29.5504,41900.0
2010-11-09 13:50:00,37.03,37.05,37.0,37.0,74900.0,29.5424,29.5583,29.5184,29.5184,74900.0
2010-11-09 13:55:00,37.01,37.05,37.01,37.02,35700.0,29.5264,29.5583,29.5264,29.5344,35700.0
2010-11-09 14:00:00,37.02,37.03,37.0,37.03,35700.0,29.5344,29.5424,29.5184,29.5424,35700.0
2010-11-09 14:05:00,37.04,37.12,37.03,37.11,29700.0,29.5504,29.6142,29.5424,29.6062,29700.0
2010-11-09 14:10:00,37.12,37.19,37.11,37.19,34400.0,29.6142,29.67,29.6062,29.67,34400.0
2010-11-09 14:15:00,37.19,37.22,37.17,37.19,58700.0,29.67,29.694,29.6541,29.67,58700.0
2010-11-09 14:20:00,37.18,37.19,37.12,37.14,48000.0,29.6621,29.67,29.6142,29.6301,48000.0
2010-11-09 14:25:00,37.14,37.18,37.14,37.18,40000.0,29.6301,29.6621,29.6301,29.6621,40000.0
2010-11-09 14:30:00,37.17,37.22,37.17,37.22,39800.0,29.6541,29.694,29.6541,29.694,39800.0
2010-11-09 14:35:00,37.22,37.28,37.18,37.19,102200.0,29.694,29.7418,29.6621,29.67,102200.0
2010-11-09 14:40:00,37.19,37.26,37.18,37.26,46000.0,29.67,29.7259,29.6621,29.7259,46000.0
2010-11-09 14:45:00,37.25,37.26,37.21,37.25,58400.0,29.7179,29.7259,29.686,29.7179,58400.0
2010-11-09 14:50:00,37.24,37.25,37.23,37.24,34800.0,29.7099,29.7179,29.7019,29.7099,34800.0
2010-11-09 14:55:00,37.24,37.24,37.21,37.21,61000.0,29.7099,29.7099,29.686,29.686,61000.0
2010-11-09 15:00:00,37.2,37.2,37.12,37.15,67900.0,29.678,29.678,29.6142,29.6381,67900.0
2010-11-09 15:05:00,37.15,37.17,37.12,37.16,72500.0,29.6381,29.6541,29.6142,29.6461,72500.0
2010-11-09 15:10:00,37.16,37.16,37.11,37.13,132600.0,29.6461,29.6461,29.6062,29.6222,132600.0
2010-11-09 15:15:00,37.13,37.17,37.11,37.15,45900.0,29.6222,29.6541,29.6062,29.6381,45900.0
2010-11-09 15:20:00,37.16,37.16,37.09,37.1,92500.0,29.6461,29.6461,29.5902,29.5982,92500.0
2010-11-09 15:25:00,37.11,37.15,37.08,37.13,101100.0,29.6062,29.6381,29.5823,29.6222,101100.0
2010-11-09 15:30:00,37.12,37.13,37.1,37.13,107800.0,29.6142,29.6222,29.5982,29.6222,107800.0
2010-11-09 15:35:00,37.12,37.12,36.98,36.98,138000.0,29.6142,29.6142,29.5025,29.5025,138000.0
2010-11-09 15:40:00,36.99,37.0,36.9,36.92,183800.0,29.5105,29.5184,29.4387,29.4546,183800.0
2010-11-09 15:45:00,36.91,36.92,36.81,36.84,212500.0,29.4466,29.4546,29.3669,29.3908,212500.0
2010-11-09 15:50:00,36.84,36.93,36.84,36.9,224000.0,29.3908,29.4626,29.3908,29.4387,224000.0
2010-11-09 15:55:00,36.9,37.01,36.9,37.01,255000.0,29.4387,29.5264,29.4387,29.5264,255000.0
2010-11-10 09:30:00,36.71,36.89,36.52,36.53,136100.0,29.2871,29.4307,29.1355,29.1435,136100.0
2010-11-10 09:35:00,36.52,36.6,36.48,36.6,131200.0,29.1355,29.1993,29.1036,29.1993,131200.0
2010-11-10 09:40:00,36.6,36.63,36.53,36.58,87400.0,29.1993,29.2233,29.1435,29.1834,87400.0
2010-11-10 09:45:00,36.58,36.59,36.42,36.44,65600.0,29.1834,29.1914,29.0557,29.0717,65600.0
2010-11-10 09:50:00,36.43,36.48,36.31,36.36,116400.0,29.0637,29.1036,28.968,29.0079,116400.0
2010-11-10 09:55:00,36.37,36.38,36.27,36.3,83400.0,29.0158,29.0238,28.9361,28.96,83400.0
2010-11-10 10:00:00,36.29,36.32,36.21,36.21,217900.0,28.952,28.9759,28.8882,28.8882,217900.0
2010-11-10 10:05:00,36.21,36.21,36.13,36.16,106100.0,28.8882,28.8882,28.8244,28.8483,106100.0
2010-11-10 10:10:00,36.16,36.28,36.15,36.22,171800.0,28.8483,28.944,28.8403,28.8962,171800.0
2010-11-10 10:15:00,36.23,36.26,36.12,36.13,101900.0,28.9041,28.9281,28.8164,28.8244,101900.0
2010-11-10 10:20:00,36.13,36.13,36.04,36.11,74100.0,28.8244,28.8244,28.7526,28.8084,74100.0
2010-11-10 10:25:00,36.12,36.12,36.04,36.05,35500.0,28.8164,28.8164,28.7526,28.7605,35500.0
2010-11-10 10:30:00,36.04,36.09,36.02,36.03,65600.0,28.7526,28.7925,28.7366,28.7446,65600.0
2010-11-10 10:35:00,36.02,36.07,36.01,36.06,110500.0,28.7366,28.7765,28.7286,28.7685,110500.0
2010-11-10 10:40:00,36.07,36.21,36.06,36.16,136700.0,28.7765,28.8882,28.7685,28.8483,136700.0
2010-11-10 10:45:00,36.16,36.17,36.05,36.09,79500.0,28.8483,28.8563,28.7605,28.7925,79500.0
2010-11-10 10:50:00,36.08,36.1,36.01,36.04,89900.0,28.7845,28.8004,28.7286,28.7526,89900.0
2010-11-10 10:55:00,36.03,36.04,35.98,36.04,84800.0,28.7446,28.7526,28.7047,28.7526,84800.0
2010-11-10 11:00:00,36.04,36.08,35.97,36.03,139200.0,28.7526,28.7845,28.6967,28.7446,139200.0
2010-11-10 11:05:00,36.04,36.11,36.04,36.05,89900.0,28.7526,28.8084,28.7526,28.7605,89900.0
2010-11-10 11:10:00,36.04,36.06,36.01,36.01,45800.0,28.7526,28.7685,28.7286,28.7286,45800.0
2010-11-10 11:15:00,36.01,36.02,35.97,35.99,70300.0,28.7286,28.7366,28.6967,28.7127,70300.0
2010-11-10 11:20:00,35.99,36.06,35.99,36.04,82600.0,28.7127,28.7685,28.7127,28.7526,82600.0
2010-11-10 11:25:00,36.04,36.1,36.02,36.1,43300.0,28.7526,28.8004,28.7366,28.8004,43300.0
2010-11-10 11:30:00,36.1,36.2,36.09,36.19,59300.0,28.8004,28.8802,28.7925,28.8722,59300.0
2010-11-10 11:35:00,36.2,36.26,36.2,36.26,76000.0,28.8802,28.9281,28.8802,28.9281,76000.0
2010-11-10 11:40:00,36.26,36.31,36.24,36.24,169600.0,28.9281,28.968,28.9121,28.9121,169600.0
2010-11-10 11:45:00,36.25,36.29,36.24,36.28,123700.0,28.9201,28.952,28.9121,28.944,123700.0
2010-11-10 11:50:00,36.29,36.39,36.29,36.34,31900.0,28.952,29.0318,28.952,28.9919,31900.0
2010-11-10 11:55:00,36.34,36.46,36.34,36.42,45000.0,28.9919,29.0876,28.9919,29.0557,45000.0
2010-11-10 12:00:00,36.42,36.44,36.38,36.43,54500.0,29.0557,29.0717,29.0238,29.0637,54500.0
2010-11-10 12:05:00,36.43,36.54,36.43,36.54,124300.0,29.0637,29.1515,29.0637,29.1515,124300.0
2010-11-10 12:10:00,36.54,36.55,36.49,36.55,36700.0,29.1515,29.1594,29.1116,29.1594,36700.0
2010-11-10 12:15:00,36.55,36.61,36.54,36.6,133100.0,29.1594,29.2073,29.1515,29.1993,133100.0
2010-11-10 12:20:00,36.6,36.66,36.59,36.65,91700.0,29.1993,29.2472,29.1914,29.2392,91700.0
2010-11-10 12:25:00,36.65,36.67,36.59,36.61,72000.0,29.2392,29.2552,29.1914,29.2073,72000.0
2010-11-10 12:30:00,36.61,36.65,36.59,36.62,42000.0,29.2073,29.2392,29.1914,29.2153,42000.0
2010-11-10 12:35:00,36.62,36.62,36.59,36.59,56600.0,29.2153,29.2153,29.1914,29.1914,56600.0
2010-11-10 12:40:00,36.59,36.61,36.51,36.58,53300.0,29.1914,29.2073,29.1275,29.1834,53300.0
2010-11-10 12:45:00,36.57,36.61,36.53,36.6,69100.0,29.1754,29.2073,29.1435,29.1993,69100.0
2010-11-10 12:50:00,36.6,36.63,36.59,36.6,29100.0,29.1993,29.2233,29.1914,29.1993,29100.0
2010-11-10 12:55:00,36.6,36.61,36.59,36.59,30100.0,29.1993,29.2073,29.1914,29.1914,30100.0
2010-11-10 13:00:00,36.59,36.59,36.48,36.49,90000.0,29.1914,29.1914,29.1036,29.1116,90000.0
2010-11-10 13:05:00,36.49,36.51,36.47,36.5,93900.0,29.1116,29.1275,29.0956,29.1195,93900.0
2010-11-10 13:10:00,36.49,36.5,36.49,36.49,35500.0,29.1116,29.1195,29.1116,29.1116,35500.0
2010-11-10 13:15:00,36.49,36.65,36.48,36.64,173700.0,29.1116,29.2392,29.1036,29.2312,173700.0
2010-11-10 13:20:00,36.65,36.8,36.64,36.78,118300.0,29.2392,29.3589,29.2312,29.3429,118300.0
2010-11-10 13:25:00,36.8,36.87,36.79,36.83,185100.0,29.3589,29.4147,29.3509,29.3828,185100.0
2010-11-10 13:30:00,36.82,36.87,36.75,36.79,120900.0,29.3748,29.4147,29.319,29.3509,120900.0
2010-11-10 13:35:00,36.79,36.8,36.72,36.74,36200.0,29.3509,29.3589,29.2951,29.311,36200.0
2010-11-10 13:40:00,36.74,36.76,36.69,36.74,77100.0,29.311,29.327,29.2711,29.311,77100.0
2010-11-10 13:45:00,36.75,36.81,36.72,36.77,93000.0,29.319,29.3669,29.2951,29.335,93000.0
2010-11-10 13:50:00,36.77,36.77,36.73,36.76,22000.0,29.335,29.335,29.303,29.327,22000.0
2010-11-10 13:55:00,36.76,36.77,36.72,36.73,66500.0,29.327,29.335,29.2951,29.303,66500.0
2010-11-10 14:00:00,36.72,36.84,36.72,36.83,133600.0,29.2951,29.3908,29.2951,29.3828,133600.0
2010-11-10 14:05:00,36.83,36.91,36.82,36.9,66300.0,29.3828,29.4466,29.3748,29.4387,66300.0
2010-11-10 14:10:00,36.89,36.9,36.85,36.89,47800.0,29.4307,29.4387,29.3988,29.4307,47800.0
2010-11-10 14:15:00,36.88,36.92,36.88,36.9,64300.0,29.4227,29.4546,29.4227,29.4387,64300.0
2010-11-10 14:20:00,36.89,36.9,36.83,36.86,79500.0,29.4307,29.4387,29.3828,29.4068,79500.0
2010-11-10 14:25:00,36.86,36.95,36.86,36.95,36000.0,29.4068,29.4786,29.4068,29.4786,36000.0
2010-11-10 14:30:00,36.94,36.96,36.88,36.91,97800.0,29.4706,29.4865,29.4227,29.4466,97800.0
2010-11-10 14:35:00,36.91,36.95,36.9,36.94,28800.0,29.4466,29.4786,29.4387,29.4706,28800.0
2010-11-10 14:40:00,36.93,36.96,36.86,36.86,77600.0,29.4626,29.4865,29.4068,29.4068,77600.0
2010-11-10 14:45:00,36.86,36.88,36.83,36.86,84800.0,29.4068,29.4227,29.3828,29.4068,84800.0
2010-11-10 14:50:00,36.86,36.95,36.85,36.93,122500.0,29.4068,29.4786,29.3988,29.4626,122500.0
2010-11-10 14:55:00,36.92,36.99,36.91,36.97,112500.0,29.4546,29.5105,29.4466,29.4945,112500.0
2010-11-10 15:00:00,36.97,36.98,36.93,36.96,62500.0,29.4945,29.5025,29.4626,29.4865,62500.0
2010-11-10 15:05:00,36.96,36.97,36.92,36.96,68800.0,29.4865,29.4945,29.4546,29.4865,68800.0
2010-11-10 15:10:00,36.95,37.03,36.94,37.01,108200.0,29.4786,29.5424,29.4706,29.5264,108200.0
2010-11-10 15:15:00,37.01,37.01,36.97,37.0,173200.0,29.5264,29.5264,29.4945,29.5184,173200.0
2010-11-10 15:20:00,37.0,37.05,36.97,37.04,156500.0,29.5184,29.5583,29.4945,29.5504,156500.0
2010-11-10 15:25:00,37.04,37.11,37.02,37.11,160800.0,29.5504,29.6062,29.5344,29.6062,160800.0
2010-11-10 15:30:00,37.1,37.16,37.08,37.15,139700.0,29.5982,29.6461,29.5823,29.6381,139700.0
2010-11-10 15:35:00,37.14,37.17,37.13,37.14,119200.0,29.6301,29.6541,29.6222,29.6301,119200.0
2010-11-10 15:40:00,37.13,37.14,37.08,37.09,80600.0,29.6222,29.6301,29.5823,29.5902,80600.0
2010-11-10 15:45:00,37.1,37.15,37.08,37.12,172800.0,29.5982,29.6381,29.5823,29.6142,172800.0
2010-11-10 15:50:00,37.11,37.12,37.08,37.08,236200.0,29.6062,29.6142,29.5823,29.5823,236200.0
2010-11-10 15:55:00,37.09,37.17,37.08,37.15,267800.0,29.5902,29.6541,29.5823,29.6381,267800.0
2010-11-11 09:30:00,36.98,36.98,36.79,36.88,111400.0,29.5025,29.5025,29.3509,29.4227,111400.0
2010-11-11 09:35:00,36.9,36.93,36.81,36.92,87600.0,29.4387,29.4626,29.3669,29.4546,87600.0
2010-11-11 09:40:00,36.91,36.94,36.77,36.8,106600.0,29.4466,29.4706,29.335,29.3589,106600.0
2010-11-11 09:45:00,36.8,36.92,36.74,36.9,64500.0,29.3589,29.4546,29.311,29.4387,64500.0
2010-11-11 09:50:00,36.9,37.0,36.81,36.99,67400.0,29.4387,29.5184,29.3669,29.5105,67400.0
2010-11-11 09:55:00,36.99,37.03,36.96,37.02,76300.0,29.5105,29.5424,29.4865,29.5344,76300.0
2010-11-11 10:00:00,37.02,37.04,36.97,37.02,71600.0,29.5344,29.5504,29.4945,29.5344,71600.0
2010-11-11 10:05:00,37.01,37.15,36.98,37.14,90500.0,29.5264,29.6381,29.5025,29.6301,90500.0
2010-11-11 10:10:00,37.15,37.15,37.05,37.05,48700.0,29.6381,29.6381,29.5583,29.5583,48700.0
2010-11-11 10:15:00,37.05,37.15,37.05,37.13,145100.0,29.5583,29.6381,29.5583,29.6222,145100.0
2010-11-11 10:20:00,37.12,37.16,37.12,37.15,72500.0,29.6142,29.6461,29.6142,29.6381,72500.0
2010-11-11 10:25:00,37.16,37.26,37.16,37.19,137300.0,29.6461,29.7259,29.6461,29.67,137300.0
2010-11-11 10:30:00,37.18,37.21,37.15,37.21,77900.0,29.6621,29.686,29.6381,29.686,77900.0
2010-11-11 10:35:00,37.21,37.21,37.16,37.19,107200.0,29.686,29.686,29.6461,29.67,107200.0
2010-11-11 10:40:00,37.19,37.24,37.17,37.22,105000.0,29.67,29.7099,29.6541,29.694,105000.0
2010-11-11 10:45:00,37.21,37.24,37.14,37.14,51700.0,29.686,29.7099,29.6301,29.6301,51700.0
2010-11-11 10:50:00,37.15,37.21,37.13,37.18,95900.0,29.6381,29.686,29.6222,29.6621,95900.0
2010-11-11 10:55:00,37.17,37.22,37.16,37.17,38500.0,29.6541,29.694,29.6461,29.6541,38500.0
2010-11-11 11:00:00,37.17,37.19,37.13,37.13,44200.0,29.6541,29.67,29.6222,29.6222,44200.0
2010-11-11 11:05:00,37.13,37.15,37.06,37.06,77800.0,29.6222,29.6381,29.5663,29.5663,77800.0
2010-11-11 11:10:00,37.06,37.09,37.03,37.05,46600.0,29.5663,29.5902,29.5424,29.5583,46600.0
2010-11-11 11:15:00,37.05,37.1,37.04,37.08,34600.0,29.5583,29.5982,29.5504,29.5823,34600.0
2010-11-11 11:20:00,37.07,37.07,36.99,37.0,37100.0,29.5743,29.5743,29.5105,29.5184,37100.0
2010-11-11 11:25:00,36.99,37.0,36.94,36.96,68100.0,29.5105,29.5184,29.4706,29.4865,68100.0
2010-11-11 11:30:00,36.97,37.07,36.97,37.06,28200.0,29.4945,29.5743,29.4945,29.5663,28200.0
2010-11-11 11:35:00,37.06,37.06,37.02,37.02,25500.0,29.5663,29.5663,29.5344,29.5344,25500.0
2010-11-11 11:40:00,37.02,37.02,36.97,36.99,40900.0,29.5344,29.5344,29.4945,29.5105,40900.0
2010-11-11 11:45:00,36.99,37.05,36.97,37.02,44300.0,29.5105,29.5583,29.4945,29.5344,44300.0
2010-11-11 11:50:00,37.01,37.07,37.01,37.02,32200.0,29.5264,29.5743,29.5264,29.5344,32200.0
2010-11-11 11:55:00,37.02,37.02,36.97,37.01,35300.0,29.5344,29.5344,29.4945,29.5264,35300.0
2010-11-11 12:00:00,37.01,37.11,37.01,37.1,25000.0,29.5264,29.6062,29.5264,29.5982,25000.0
2010-11-11 12:05:00,37.1,37.17,37.1,37.13,48700.0,29.5982,29.6541,29.5982,29.6222,48700.0
2010-11-11 12:10:00,37.11,37.13,37.08,37.13,32500.0,29.6062,29.6222,29.5823,29.6222,32500.0
2010-11-11 12:15:00,37.13,37.13,37.08,37.08,17700.0,29.6222,29.6222,29.5823,29.5823,17700.0
2010-11-11 12:20:00,37.08,37.09,37.05,37.08,24600.0,29.5823,29.5902,29.5583,29.5823,24600.0
2010-11-11 12:25:00,37.08,37.08,37.01,37.06,34300.0,29.5823,29.5823,29.5264,29.5663,34300.0
2010-11-11 12:30:00,37.06,37.08,37.04,37.05,29000.0,29.5663,29.5823,29.5504,29.5583,29000.0
2010-11-11 12:35:00,37.05,37.06,36.97,37.05,109700.0,29.5583,29.5663,29.4945,29.5583,109700.0
2010-11-11 12:40:00,37.04,37.06,37.03,37.03,23800.0,29.5504,29.5663,29.5424,29.5424,23800.0
2010-11-11 12:45:00,37.04,37.06,37.02,37.05,39100.0,29.5504,29.5663,29.5344,29.5583,39100.0
2010-11-11 12:50:00,37.04,37.07,36.99,37.04,53700.0,29.5504,29.5743,29.5105,29.5504,53700.0
2010-11-11 12:55:00,37.04,37.06,37.03,37.06,20300.0,29.5504,29.5663,29.5424,29.5663,20300.0
2010-11-11 13:00:00,37.06,37.16,37.05,37.16,118000.0,29.5663,29.6461,29.5583,29.6461,118000.0
2010-11-11 13:05:00,37.16,37.22,37.14,37.19,85800.0,29.6461,29.694,29.6301,29.67,85800.0
2010-11-11 13:10:00,37.19,37.24,37.19,37.23,18600.0,29.67,29.7099,29.67,29.7019,18600.0
2010-11-11 13:15:00,37.23,37.24,37.18,37.19,27600.0,29.7019,29.7099,29.6621,29.67,27600.0
2010-11-11 13:20:00,37.19,37.24,37.19,37.23,20100.0,29.67,29.7099,29.67,29.7019,20100.0
2010-11-11 13:25:00,37.22,37.24,37.17,37.18,21500.0,29.694,29.7099,29.6541,29.6621,21500.0
2010-11-11 13:30:00,37.18,37.24,37.18,37.19,33100.0,29.6621,29.7099,29.6621,29.67,33100.0
2010-11-11 13:35:00,37.19,37.22,37.17,37.21,39200.0,29.67,29.694,29.6541,29.686,39200.0
2010-11-11 13:40:00,37.21,37.28,37.21,37.26,26600.0,29.686,29.7418,29.686,29.7259,26600.0
2010-11-11 13:45:00,37.26,37.28,37.25,37.27,43100.0,29.7259,29.7418,29.7179,29.7339,43100.0
2010-11-11 13:50:00,37.28,37.3,37.24,37.27,30500.0,29.7418,29.7578,29.7099,29.7339,30500.0
2010-11-11 13:55:00,37.28,37.28,37.24,37.25,24700.0,29.7418,29.7418,29.7099,29.7179,24700.0
2010-11-11 14:00:00,37.25,37.26,37.16,37.17,44900.0,29.7179,29.7259,29.6461,29.6541,44900.0
2010-11-11 14:05:00,37.17,37.18,37.14,37.18,45600.0,29.6541,29.6621,29.6301,29.6621,45600.0
2010-11-11 14:10:00,37.18,37.22,37.17,37.21,21800.0,29.6621,29.694,29.6541,29.686,21800.0
2010-11-11 14:15:00,37.22,37.23,37.17,37.23,33700.0,29.694,29.7019,29.6541,29.7019,33700.0
2010-11-11 14:20:00,37.22,37.25,37.19,37.2,27100.0,29.694,29.7179,29.67,29.678,27100.0
2010-11-11 14:25:00,37.19,37.24,37.19,37.23,27200.0,29.67,29.7099,29.67,29.7019,27200.0
2010-11-11 14:30:00,37.24,37.29,37.24,37.29,45600.0,29.7099,29.7498,29.7099,29.7498,45600.0
2010-11-11 14:35:00,37.28,37.3,37.28,37.29,17800.0,29.7418,29.7578,29.7418,29.7498,17800.0
2010-11-11 14:40:00,37.29,37.3,37.24,37.26,55000.0,29.7498,29.7578,29.7099,29.7259,55000.0
2010-11-11 14:45:00,37.26,37.28,37.25,37.28,22700.0,29.7259,29.7418,29.7179,29.7418,22700.0
2010-11-11 14:50:00,37.28,37.28,37.26,37.28,68700.0,29.7418,29.7418,29.7259,29.7418,68700.0
2010-11-11 14:55:00,37.28,37.29,37.26,37.28,35400.0,29.7418,29.7498,29.7259,29.7418,35400.0
2010-11-11 15:00:00,37.27,37.31,37.24,37.3,171500.0,29.7339,29.7658,29.7099,29.7578,171500.0
2010-11-11 15:05:00,37.3,37.35,37.29,37.34,69700.0,29.7578,29.7977,29.7498,29.7897,69700.0
2010-11-11 15:10:00,37.34,37.35,37.32,37.32,33400.0,29.7897,29.7977,29.7737,29.7737,33400.0
2010-11-11 15:15:00,37.32,37.38,37.32,37.36,80400.0,29.7737,29.8216,29.7737,29.8057,80400.0
2010-11-11 15:20:00,37.37,37.4,37.36,37.36,95100.0,29.8136,29.8376,29.8057,29.8057,95100.0
2010-11-11 15:25:00,37.36,37.41,37.34,37.41,80200.0,29.8057,29.8455,29.7897,29.8455,80200.0
2010-11-11 15:30:00,37.41,37.41,37.35,37.39,198600.0,29.8455,29.8455,29.7977,29.8296,198600.0
2010-11-11 15:35:00,37.38,37.43,37.38,37.43,142400.0,29.8216,29.8615,29.8216,29.8615,142400.0
2010-11-11 15:40:00,37.42,37.43,37.38,37.41,149900.0,29.8535,29.8615,29.8216,29.8455,149900.0
2010-11-11 15:45:00,37.41,37.46,37.4,37.44,214700.0,29.8455,29.8854,29.8376,29.8695,214700.0
2010-11-11 15:50:00,37.45,37.45,37.41,37.41,152900.0,29.8775,29.8775,29.8455,29.8455,152900.0
2010-11-11 15:55:00,37.41,37.5,37.41,37.5,326200.0,29.8455,29.9173,29.8455,29.9173,326200.0
2010-11-12 09:30:00,37.21,37.3,37.16,37.23,144300.0,29.686,29.7578,29.6461,29.7019,144300.0
2010-11-12 09:35:00,37.25,37.33,37.0,37.02,123900.0,29.7179,29.7817,29.5184,29.5344,123900.0
2010-11-12 09:40:00,37.0,37.11,36.98,37.04,144300.0,29.5184,29.6062,29.5025,29.5504,144300.0
2010-11-12 09:45:00,37.05,37.09,36.96,37.01,166000.0,29.5583,29.5902,29.4865,29.5264,166000.0
2010-11-12 09:50:00,37.01,37.08,36.95,37.05,120700.0,29.5264,29.5823,29.4786,29.5583,120700.0
2010-11-12 09:55:00,37.05,37.07,36.91,36.95,251500.0,29.5583,29.5743,29.4466,29.4786,251500.0
2010-11-12 10:00:00,36.96,37.07,36.87,36.9,140300.0,29.4865,29.5743,29.4147,29.4387,140300.0
2010-11-12 10:05:00,36.9,36.93,36.85,36.93,70800.0,29.4387,29.4626,29.3988,29.4626,70800.0
2010-11-12 10:10:00,36.93,37.02,36.92,36.95,129700.0,29.4626,29.5344,29.4546,29.4786,129700.0
2010-11-12 10:15:00,36.94,37.08,36.94,37.03,291100.0,29.4706,29.5823,29.4706,29.5424,291100.0
2010-11-12 10:20:00,37.03,37.07,37.0,37.02,128600.0,29.5424,29.5743,29.5184,29.5344,128600.0
2010-11-12 10:25:00,37.01,37.01,36.77,36.81,50800.0,29.5264,29.5264,29.335,29.3669,50800.0
2010-11-12 10:30:00,36.8,36.86,36.71,36.85,59200.0,29.3589,29.4068,29.2871,29.3988,59200.0
2010-11-12 10:35:00,36.85,36.87,36.75,36.85,120000.0,29.3988,29.4147,29.319,29.3988,120000.0
2010-11-12 10:40:00,36.85,36.85,36.71,36.76,122400.0,29.3988,29.3988,29.2871,29.327,122400.0
2010-11-12 10:45:00,36.76,36.78,36.65,36.68,60100.0,29.327,29.3429,29.2392,29.2632,60100.0
2010-11-12 10:50:00,36.68,36.71,36.58,36.59,56300.0,29.2632,29.2871,29.1834,29.1914,56300.0
2010-11-12 10:55:00,36.58,36.66,36.54,36.65,83400.0,29.1834,29.2472,29.1515,29.2392,83400.0
2010-11-12 11:00:00,36.65,36.67,36.62,36.64,58500.0,29.2392,29.2552,29.2153,29.2312,58500.0
2010-11-12 11:05:00,36.64,36.65,36.47,36.53,77900.0,29.2312,29.2392,29.0956,29.1435,77900.0
2010-11-12 11:10:00,36.56,36.61,36.51,36.59,48700.0,29.1674,29.2073,29.1275,29.1914,48700.0
2010-11-12 11:15:00,36.58,36.65,36.57,36.59,29200.0,29.1834,29.2392,29.1754,29.1914,29200.0
2010-11-12 11:20:00,36.58,36.63,36.55,36.63,38600.0,29.1834,29.2233,29.1594,29.2233,38600.0
2010-11-12 11:25:00,36.63,36.71,36.63,36.69,66900.0,29.2233,29.2871,29.2233,29.2711,66900.0
2010-11-12 11:30:00,36.69,36.75,36.67,36.74,76100.0,29.2711,29.319,29.2552,29.311,76100.0
2010-11-12 11:35:00,36.74,36.75,36.72,36.73,113300.0,29.311,29.319,29.2951,29.303,113300.0
2010-11-12 11:40:00,36.74,36.78,36.73,36.78,32800.0,29.311,29.3429,29.303,29.3429,32800.0
2010-11-12 11:45:00,36.78,36.79,36.73,36.73,40100.0,29.3429,29.3509,29.303,29.303,40100.0
2010-11-12 11:50:00,36.74,36.74,36.56,36.58,126500.0,29.311,29.311,29.1674,29.1834,126500.0
2010-11-12 11:55:00,36.58,36.65,36.57,36.65,29400.0,29.1834,29.2392,29.1754,29.2392,29400.0
2010-11-12 12:00:00,36.64,36.65,36.57,36.65,60000.0,29.2312,29.2392,29.1754,29.2392,60000.0
2010-11-12 12:05:00,36.65,36.65,36.6,36.61,38900.0,29.2392,29.2392,29.1993,29.2073,38900.0
2010-11-12 12:10:00,36.61,36.64,36.55,36.62,52200.0,29.2073,29.2312,29.1594,29.2153,52200.0
2010-11-12 12:15:00,36.61,36.62,36.53,36.54,54900.0,29.2073,29.2153,29.1435,29.1515,54900.0
2010-11-12 12:20:00,36.53,36.54,36.43,36.49,63300.0,29.1435,29.1515,29.0637,29.1116,63300.0
2010-11-12 12:25:00,36.48,36.5,36.45,36.47,123700.0,29.1036,29.1195,29.0797,29.0956,123700.0
2010-11-12 12:30:00,36.47,36.51,36.45,36.46,137300.0,29.0956,29.1275,29.0797,29.0876,137300.0
2010-11-12 12:35:00,36.47,36.52,36.45,36.5,100000.0,29.0956,29.1355,29.0797,29.1195,100000.0
2010-11-12 12:40:00,36.5,36.51,36.47,36.48,82600.0,29.1195,29.1275,29.0956,29.1036,82600.0
2010-11-12 12:45:00,36.48,36.48,36.4,36.42,27900.0,29.1036,29.1036,29.0398,29.0557,27900.0
2010-11-12 12:50:00,36.41,36.42,36.37,36.39,48700.0,29.0477,29.0557,29.0158,29.0318,48700.0
2010-11-12 12:55:00,36.39,36.39,36.35,36.37,37600.0,29.0318,29.0318,28.9999,29.0158,37600.0
2010-11-12 13:00:00,36.37,36.37,36.3,36.3,66500.0,29.0158,29.0158,28.96,28.96,66500.0
2010-11-12 13:05:00,36.3,36.35,36.25,36.25,45600.0,28.96,28.9999,28.9201,28.9201,45600.0
2010-11-12 13:10:00,36.25,36.27,36.23,36.24,217900.0,28.9201,28.9361,28.9041,28.9121,217900.0
2010-11-12 13:15:00,36.25,36.28,36.24,36.27,100900.0,28.9201,28.944,28.9121,28.9361,100900.0
2010-11-12 13:20:00,36.26,36.33,36.25,36.33,44500.0,28.9281,28.9839,28.9201,28.9839,44500.0
2010-11-12 13:25:00,36.33,36.41,36.32,36.38,41200.0,28.9839,29.0477,28.9759,29.0238,41200.0
2010-11-12 13:30:00,36.38,36.4,36.35,36.4,32400.0,29.0238,29.0398,28.9999,29.0398,32400.0
2010-11-12 13:35:00,36.39,36.46,36.39,36.45,36100.0,29.0318,29.0876,29.0318,29.0797,36100.0
2010-11-12 13:40:00,36.44,36.52,36.44,36.51,49000.0,29.0717,29.1355,29.0717,29.1275,49000.0
2010-11-12 13:45:00,36.51,36.53,36.47,36.49,53700.0,29.1275,29.1435,29.0956,29.1116,53700.0
2010-11-12 13:50:00,36.49,36.5,36.48,36.49,17100.0,29.1116,29.1195,29.1036,29.1116,17100.0
2010-11-12 13:55:00,36.5,36.51,36.48,36.49,95300.0,29.1195,29.1275,29.1036,29.1116,95300.0
2010-11-12 14:00:00,36.5,36.5,36.47,36.48,88600.0,29.1195,29.1195,29.0956,29.1036,88600.0
2010-11-12 14:05:00,36.48,36.52,36.47,36.51,40700.0,29.1036,29.1355,29.0956,29.1275,40700.0
2010-11-12 14:10:00,36.51,36.52,36.47,36.5,32400.0,29.1275,29.1355,29.0956,29.1195,32400.0
2010-11-12 14:15:00,36.5,36.57,36.49,36.55,33100.0,29.1195,29.1754,29.1116,29.1594,33100.0
2010-11-12 14:20:00,36.55,36.58,36.53,36.54,27400.0,29.1594,29.1834,29.1435,29.1515,27400.0
2010-11-12 14:25:00,36.54,36.54,36.48,36.5,24800.0,29.1515,29.1515,29.1036,29.1195,24800.0
2010-11-12 14:30:00,36.5,36.56,36.48,36.55,46200.0,29.1195,29.1674,29.1036,29.1594,46200.0
2010-11-12 14:35:00,36.54,36.56,36.5,36.56,39200.0,29.1515,29.1674,29.1195,29.1674,39200.0
2010-11-12 14:40:00,36.55,36.56,36.49,36.49,38700.0,29.1594,29.1674,29.1116,29.1116,38700.0
2010-11-12 14:45:00,36.49,36.58,36.49,36.58,45900.0,29.1116,29.1834,29.1116,29.1834,45900.0
2010-11-12 14:50:00,36.59,36.64,36.58,36.61,44300.0,29.1914,29.2312,29.1834,29.2073,44300.0
2010-11-12 14:55:00,36.6,36.65,36.59,36.59,61300.0,29.1993,29.2392,29.1914,29.1914,61300.0
2010-11-12 15:00:00,36.6,36.67,36.57,36.67,59700.0,29.1993,29.2552,29.1754,29.2552,59700.0
2010-11-12 15:05:00,36.67,36.73,36.66,36.66,87300.0,29.2552,29.303,29.2472,29.2472,87300.0
2010-11-12 15:10:00,36.67,36.69,36.62,36.67,45500.0,29.2552,29.2711,29.2153,29.2552,45500.0
2010-11-12 15:15:00,36.66,36.73,36.62,36.73,58100.0,29.2472,29.303,29.2153,29.303,58100.0
2010-11-12 15:20:00,36.72,36.77,36.69,36.75,124800.0,29.2951,29.335,29.2711,29.319,124800.0
2010-11-12 15:25:00,36.75,36.75,36.66,36.74,77100.0,29.319,29.319,29.2472,29.311,77100.0
2010-11-12 15:30:00,36.74,36.78,36.71,36.78,126200.0,29.311,29.3429,29.2871,29.3429,126200.0
2010-11-12 15:35:00,36.77,36.78,36.69,36.71,106800.0,29.335,29.3429,29.2711,29.2871,106800.0
2010-11-12 15:40:00,36.71,36.72,36.62,36.65,180800.0,29.2871,29.2951,29.2153,29.2392,180800.0
2010-11-12 15:45:00,36.65,36.75,36.64,36.74,194000.0,29.2392,29.319,29.2312,29.311,194000.0
2010-11-12 15:50:00,36.73,36.74,36.64,36.65,210600.0,29.303,29.311,29.2312,29.2392,210600.0
2010-11-12 15:55:00,36.65,36.73,36.65,36.68,296600.0,29.2392,29.303,29.2392,29.2632,296600.0
2010-11-15 09:30:00,36.32,36.38,35.83,35.91,239900.0,28.9759,29.0238,28.585,28.6488,239900.0
2010-11-15 09:35:00,35.89,36.05,35.71,35.96,407600.0,28.6329,28.7605,28.4893,28.6887,407600.0
2010-11-15 09:40:00,35.98,36.03,35.96,36.03,184400.0,28.7047,28.7446,28.6887,28.7446,184400.0
2010-11-15 09:45:00,36.03,36.31,36.03,36.13,291600.0,28.7446,28.968,28.7446,28.8244,291600.0
2010-11-15 09:50:00,36.14,36.16,36.04,36.04,104100.0,28.8323,28.8483,28.7526,28.7526,104100.0
2010-11-15 09:55:00,36.04,36.12,35.97,36.05,79600.0,28.7526,28.8164,28.6967,28.7605,79600.0
2010-11-15 10:00:00,36.05,36.09,35.97,36.03,77100.0,28.7605,28.7925,28.6967,28.7446,77100.0
2010-11-15 10:05:00,36.02,36.03,35.97,35.98,105300.0,28.7366,28.7446,28.6967,28.7047,105300.0
2010-11-15 10:10:00,35.99,35.99,35.95,35.99,84300.0,28.7127,28.7127,28.6808,28.7127,84300.0
2010-11-15 10:15:00,35.98,36.03,35.94,35.94,122500.0,28.7047,28.7446,28.6728,28.6728,122500.0
2010-11-15 10:20:00,35.95,35.95,35.83,35.89,136500.0,28.6808,28.6808,28.585,28.6329,136500.0
2010-11-15 10:25:00,35.88,35.91,35.79,35.8,85000.0,28.6249,28.6488,28.5531,28.5611,85000.0
2010-11-15 10:30:00,35.79,35.85,35.76,35.83,137800.0,28.5531,28.601,28.5292,28.585,137800.0
2010-11-15 10:35:00,35.83,35.83,35.73,35.79,120600.0,28.585,28.585,28.5052,28.5531,120600.0
2010-11-15 10:40:00,35.79,35.86,35.68,35.68,147900.0,28.5531,28.609,28.4654,28.4654,147900.0
2010-11-15 10:45:00,35.67,35.74,35.59,35.61,189200.0,28.4574,28.5132,28.3936,28.4095,189200.0
2010-11-15 10:50:00,35.62,35.69,35.61,35.67,145900.0,28.4175,28.4733,28.4095,28.4574,145900.0
2010-11-15 10:55:00,35.67,35.93,35.65,35.89,186500.0,28.4574,28.6648,28.4414,28.6329,186500.0
2010-11-15 11:00:00,35.88,35.91,35.85,35.86,82300.0,28.6249,28.6488,28.601,28.609,82300.0
2010-11-15 11:05:00,35.86,35.9,35.81,35.89,84000.0,28.609,28.6409,28.5691,28.6329,84000.0
2010-11-15 11:10:00,35.9,35.94,35.86,35.89,102600.0,28.6409,28.6728,28.609,28.6329,102600.0
2010-11-15 11:15:00,35.88,35.92,35.85,35.85,77000.0,28.6249,28.6568,28.601,28.601,77000.0
2010-11-15 11:20:00,35.85,35.86,35.78,35.79,62700.0,28.601,28.609,28.5451,28.5531,62700.0
2010-11-15 11:25:00,35.79,35.8,35.74,35.75,59000.0,28.5531,28.5611,28.5132,28.5212,59000.0
2010-11-15 11:30:00,35.76,35.79,35.73,35.76,100200.0,28.5292,28.5531,28.5052,28.5292,100200.0
2010-11-15 11:35:00,35.76,35.83,35.76,35.81,73900.0,28.5292,28.585,28.5292,28.5691,73900.0
2010-11-15 11:40:00,35.8,35.91,35.8,35.9,63900.0,28.5611,28.6488,28.5611,28.6409,63900.0
2010-11-15 11:45:00,35.9,36.0,35.89,36.0,95000.0,28.6409,28.7207,28.6329,28.7207,95000.0
2010-11-15 11:50:00,35.99,35.99,35.92,35.94,100800.0,28.7127,28.7127,28.6568,28.6728,100800.0
2010-11-15 11:55:00,35.95,35.95,35.92,35.92,45000.0,28.6808,28.6808,28.6568,28.6568,45000.0
2010-11-15 12:00:00,35.92,35.96,35.92,35.94,34700.0,28.6568,28.6887,28.6568,28.6728,34700.0
2010-11-15 12:05:00,35.93,35.94,35.87,35.88,85300.0,28.6648,28.6728,28.6169,28.6249,85300.0
2010-11-15 12:10:00,35.88,35.9,35.84,35.9,31300.0,28.6249,28.6409,28.593,28.6409,31300.0
2010-11-15 12:15:00,35.89,35.9,35.83,35.86,48300.0,28.6329,28.6409,28.585,28.609,48300.0
2010-11-15 12:20:00,35.86,35.87,35.82,35.83,32300.0,28.609,28.6169,28.577,28.585,32300.0
2010-11-15 12:25:00,35.83,35.83,35.78,35.78,57900.0,28.585,28.585,28.5451,28.5451,57900.0
2010-11-15 12:30:00,35.78,35.78,35.74,35.77,120200.0,28.5451,28.5451,28.5132,28.5372,120200.0
2010-11-15 12:35:00,35.77,35.81,35.77,35.8,29300.0,28.5372,28.5691,28.5372,28.5611,29300.0
2010-11-15 12:40:00,35.81,35.82,35.68,35.7,87300.0,28.5691,28.577,28.4654,28.4813,87300.0
2010-11-15 12:45:00,35.71,35.73,35.69,35.71,43800.0,28.4893,28.5052,28.4733,28.4893,43800.0
2010-11-15 12:50:00,35.71,35.74,35.68,35.69,76000.0,28.4893,28.5132,28.4654,28.4733,76000.0
2010-11-15 12:55:00,35.68,35.72,35.68,35.71,30200.0,28.4654,28.4973,28.4654,28.4893,30200.0
2010-11-15 13:00:00,35.72,35.72,35.59,35.6,77600.0,28.4973,28.4973,28.3936,28.4015,77600.0
2010-11-15 13:05:00,35.6,35.63,35.55,35.62,108600.0,28.4015,28.4255,28.3616,28.4175,108600.0
2010-11-15 13:10:00,35.62,35.7,35.62,35.66,59300.0,28.4175,28.4813,28.4175,28.4494,59300.0
2010-11-15 13:15:00,35.67,35.68,35.64,35.67,23900.0,28.4574,28.4654,28.4334,28.4574,23900.0
2010-11-15 13:20:00,35.68,35.7,35.65,35.69,62900.0,28.4654,28.4813,28.4414,28.4733,62900.0
2010-11-15 13:25:00,35.7,35.75,35.69,35.71,56300.0,28.4813,28.5212,28.4733,28.4893,56300.0
2010-11-15 13:30:00,35.7,35.74,35.68,35.74,57500.0,28.4813,28.5132,28.4654,28.5132,57500.0
2010-11-15 13:35:00,35.74,35.75,35.69,35.69,46000.0,28.5132,28.5212,28.4733,28.4733,46000.0
2010-11-15 13:40:00,35.71,35.75,35.69,35.74,20400.0,28.4893,28.5212,28.4733,28.5132,20400.0
2010-11-15 13:45:00,35.75,35.81,35.74,35.79,62300.0,28.5212,28.5691,28.5132,28.5531,62300.0
2010-11-15 13:50:00,35.8,35.89,35.79,35.84,148500.0,28.5611,28.6329,28.5531,28.593,148500.0
2010-11-15 13:55:00,35.85,35.86,35.79,35.8,53200.0,28.601,28.609,28.5531,28.5611,53200.0
2010-11-15 14:00:00,35.81,35.85,35.79,35.84,51200.0,28.5691,28.601,28.5531,28.593,51200.0
2010-11-15 14:05:00,35.84,35.85,35.76,35.79,69100.0,28.593,28.601,28.5292,28.5531,69100.0
2010-11-15 14:10:00,35.79,35.79,35.72,35.74,80100.0,28.5531,28.5531,28.4973,28.5132,80100.0
2010-11-15 14:15:00,35.74,35.74,35.65,35.65,63400.0,28.5132,28.5132,28.4414,28.4414,63400.0
2010-11-15 14:20:00,35.65,35.67,35.63,35.65,136000.0,28.4414,28.4574,28.4255,28.4414,136000.0
2010-11-15 14:25:00,35.65,35.68,35.64,35.67,45100.0,28.4414,28.4654,28.4334,28.4574,45100.0
2010-11-15 14:30:00,35.68,35.71,35.64,35.66,63400.0,28.4654,28.4893,28.4334,28.4494,63400.0
2010-11-15 14:35:00,35.66,35.67,35.61,35.65,66700.0,28.4494,28.4574,28.4095,28.4414,66700.0
2010-11-15 14:40:00,35.66,35.7,35.65,35.68,69000.0,28.4494,28.4813,28.4414,28.4654,69000.0
2010-11-15 14:45:00,35.69,35.76,35.69,35.73,45600.0,28.4733,28.5292,28.4733,28.5052,45600.0
2010-11-15 14:50:00,35.73,35.75,35.7,35.7,47200.0,28.5052,28.5212,28.4813,28.4813,47200.0
2010-11-15 14:55:00,35.7,35.73,35.69,35.7,47400.0,28.4813,28.5052,28.4733,28.4813,47400.0
2010-11-15 15:00:00,35.71,35.76,35.7,35.72,86200.0,28.4893,28.5292,28.4813,28.4973,86200.0
2010-11-15 15:05:00,35.72,35.73,35.67,35.72,82600.0,28.4973,28.5052,28.4574,28.4973,82600.0
2010-11-15 15:10:00,35.72,35.74,35.67,35.69,114300.0,28.4973,28.5132,28.4574,28.4733,114300.0
2010-11-15 15:15:00,35.69,35.69,35.58,35.62,98100.0,28.4733,28.4733,28.3856,28.4175,98100.0
2010-11-15 15:20:00,35.61,35.63,35.56,35.56,70900.0,28.4095,28.4255,28.3696,28.3696,70900.0
2010-11-15 15:25:00,35.56,35.63,35.55,35.63,106900.0,28.3696,28.4255,28.3616,28.4255,106900.0
2010-11-15 15:30:00,35.63,35.63,35.58,35.61,124600.0,28.4255,28.4255,28.3856,28.4095,124600.0
2010-11-15 15:35:00,35.6,35.63,35.59,35.63,122600.0,28.4015,28.4255,28.3936,28.4255,122600.0
2010-11-15 15:40:00,35.63,35.65,35.59,35.59,163100.0,28.4255,28.4414,28.3936,28.3936,163100.0
2010-11-15 15:45:00,35.6,35.65,35.6,35.61,347000.0,28.4015,28.4414,28.4015,28.4095,347000.0
2010-11-15 15:50:00,35.61,35.62,35.57,35.58,309900.0,28.4095,28.4175,28.3776,28.3856,309900.0
2010-11-15 15:55:00,35.57,35.58,35.44,35.44,715800.0,28.3776,28.3856,28.2739,28.2739,715800.0
2010-11-16 09:30:00,35.28,35.31,34.86,34.97,258900.0,28.1462,28.1702,27.8112,27.8989,258900.0
2010-11-16 09:35:00,34.96,35.13,34.9,35.02,212600.0,27.8909,28.0266,27.8431,27.9388,212600.0
2010-11-16 09:40:00,35.01,35.06,34.89,34.99,249000.0,27.9308,27.9707,27.8351,27.9149,249000.0
2010-11-16 09:45:00,34.99,35.12,34.94,34.98,652200.0,27.9149,28.0186,27.875,27.9069,652200.0
2010-11-16 09:50:00,34.99,35.17,34.97,34.97,407400.0,27.9149,28.0585,27.8989,27.8989,407400.0
2010-11-16 09:55:00,34.98,35.18,34.97,35.05,215200.0,27.9069,28.0665,27.8989,27.9627,215200.0
2010-11-16 10:00:00,35.06,35.19,35.06,35.15,317500.0,27.9707,28.0744,27.9707,28.0425,317500.0
2010-11-16 10:05:00,35.16,35.34,35.16,35.33,89800.0,28.0505,28.1941,28.0505,28.1861,89800.0
2010-11-16 10:10:00,35.34,35.38,35.29,35.37,201400.0,28.1941,28.226,28.1542,28.218,201400.0
2010-11-16 10:15:00,35.35,35.38,35.28,35.37,70700.0,28.2021,28.226,28.1462,28.218,70700.0
2010-11-16 10:20:00,35.37,35.37,35.22,35.23,89300.0,28.218,28.218,28.0984,28.1063,89300.0
2010-11-16 10:25:00,35.23,35.37,35.22,35.36,70300.0,28.1063,28.218,28.0984,28.2101,70300.0
2010-11-16 10:30:00,35.37,35.38,35.23,35.23,108300.0,28.218,28.226,28.1063,28.1063,108300.0
2010-11-16 10:35:00,35.24,35.32,35.21,35.26,136100.0,28.1143,28.1782,28.0904,28.1303,136100.0
2010-11-16 10:40:00,35.25,35.27,35.2,35.2,196700.0,28.1223,28.1383,28.0824,28.0824,196700.0
2010-11-16 10:45:00,35.2,35.23,35.2,35.22,108500.0,28.0824,28.1063,28.0824,28.0984,108500.0
2010-11-16 10:50:00,35.22,35.23,35.2,35.2,63700.0,28.0984,28.1063,28.0824,28.0824,63700.0
2010-11-16 10:55:00,35.21,35.22,35.13,35.21,149200.0,28.0904,28.0984,28.0266,28.0904,149200.0
2010-11-16 11:00:00,35.22,35.22,35.17,35.17,73900.0,28.0984,28.0984,28.0585,28.0585,73900.0
2010-11-16 11:05:00,35.16,35.2,35.02,35.06,147000.0,28.0505,28.0824,27.9388,27.9707,147000.0
2010-11-16 11:10:00,35.05,35.14,35.05,35.06,97700.0,27.9627,28.0345,27.9627,27.9707,97700.0
2010-11-16 11:15:00,35.06,35.06,34.95,34.98,148500.0,27.9707,27.9707,27.883,27.9069,148500.0
2010-11-16 11:20:00,34.97,35.05,34.95,35.02,67000.0,27.8989,27.9627,27.883,27.9388,67000.0
2010-11-16 11:25:00,35.02,35.12,35.02,35.11,48200.0,27.9388,28.0186,27.9388,28.0106,48200.0
2010-11-16 11:30:00,35.11,35.17,35.1,35.15,92000.0,28.0106,28.0585,28.0026,28.0425,92000.0
2010-11-16 11:35:00,35.14,35.16,35.09,35.11,93200.0,28.0345,28.0505,27.9947,28.0106,93200.0
2010-11-16 11:40:00,35.11,35.16,35.01,35.02,110200.0,28.0106,28.0505,27.9308,27.9388,110200.0
2010-11-16 11:45:00,35.02,35.12,34.97,35.09,64900.0,27.9388,28.0186,27.8989,27.9947,64900.0
2010-11-16 11:50:00,35.09,35.09,34.99,35.0,148900.0,27.9947,27.9947,27.9149,27.9229,148900.0
2010-11-16 11:55:00,34.99,35.02,34.97,34.98,93000.0,27.9149,27.9388,27.8989,27.9069,93000.0
2010-11-16 12:00:00,34.98,35.08,34.98,35.08,86900.0,27.9069,27.9867,27.9069,27.9867,86900.0
2010-11-16 12:05:00,35.08,35.15,35.08,35.14,59800.0,27.9867,28.0425,27.9867,28.0345,59800.0
2010-11-16 12:10:00,35.14,35.14,35.03,35.13,109700.0,28.0345,28.0345,27.9468,28.0266,109700.0
2010-11-16 12:15:00,35.13,35.16,35.08,35.08,78600.0,28.0266,28.0505,27.9867,27.9867,78600.0
2010-11-16 12:20:00,35.08,35.12,35.01,35.02,48800.0,27.9867,28.0186,27.9308,27.9388,48800.0
2010-11-16 12:25:00,35.01,35.08,35.01,35.06,46000.0,27.9308,27.9867,27.9308,27.9707,46000.0
2010-11-16 12:30:00,35.06,35.06,34.96,35.0,63700.0,27.9707,27.9707,27.8909,27.9229,63700.0
2010-11-16 12:35:00,35.0,35.01,34.92,34.92,72900.0,27.9229,27.9308,27.859,27.859,72900.0
2010-11-16 12:40:00,34.93,35.0,34.9,34.96,101700.0,27.867,27.9229,27.8431,27.8909,101700.0
2010-11-16 12:45:00,34.97,35.0,34.93,34.99,62800.0,27.8989,27.9229,27.867,27.9149,62800.0
2010-11-16 12:50:00,35.0,35.06,34.92,35.0,87400.0,27.9229,27.9707,27.859,27.9229,87400.0
2010-11-16 12:55:00,34.99,35.03,34.97,35.01,50900.0,27.9149,27.9468,27.8989,27.9308,50900.0
2010-11-16 13:00:00,35.01,35.02,34.98,35.0,50500.0,27.9308,27.9388,27.9069,27.9229,50500.0
2010-11-16 13:05:00,34.99,35.01,34.97,34.98,41900.0,27.9149,27.9308,27.8989,27.9069,41900.0
2010-11-16 13:10:00,34.99,35.01,34.96,34.96,46300.0,27.9149,27.9308,27.8909,27.8909,46300.0
2010-11-16 13:15:00,34.96,34.99,34.95,34.99,50700.0,27.8909,27.9149,27.883,27.9149,50700.0
2010-11-16 13:20:00,34.98,35.01,34.97,35.0,34900.0,27.9069,27.9308,27.8989,27.9229,34900.0
2010-11-16 13:25:00,35.01,35.01,34.98,34.99,67600.0,27.9308,27.9308,27.9069,27.9149,67600.0
2010-11-16 13:30:00,34.99,35.01,34.97,34.99,39000.0,27.9149,27.9308,27.8989,27.9149,39000.0
2010-11-16 13:35:00,35.0,35.02,34.98,35.02,39100.0,27.9229,27.9388,27.9069,27.9388,39100.0
2010-11-16 13:40:00,35.02,35.04,34.99,35.04,53900.0,27.9388,27.9548,27.9149,27.9548,53900.0
2010-11-16 13:45:00,35.04,35.04,34.94,34.96,62700.0,27.9548,27.9548,27.875,27.8909,62700.0
2010-11-16 13:50:00,34.97,35.05,34.97,35.03,30300.0,27.8989,27.9627,27.8989,27.9468,30300.0
2010-11-16 13:55:00,35.03,35.06,35.01,35.02,47500.0,27.9468,27.9707,27.9308,27.9388,47500.0
2010-11-16 14:00:00,35.03,35.07,34.98,34.98,71600.0,27.9468,27.9787,27.9069,27.9069,71600.0
2010-11-16 14:05:00,34.99,35.04,34.98,35.01,54700.0,27.9149,27.9548,27.9069,27.9308,54700.0
2010-11-16 14:10:00,35.02,35.06,35.0,35.02,47700.0,27.9388,27.9707,27.9229,27.9388,47700.0
2010-11-16 14:15:00,35.02,35.03,34.96,34.98,52800.0,27.9388,27.9468,27.8909,27.9069,52800.0
2010-11-16 14:20:00,34.97,35.02,34.93,34.97,79500.0,27.8989,27.9388,27.867,27.8989,79500.0
2010-11-16 14:25:00,34.97,34.97,34.92,34.95,56700.0,27.8989,27.8989,27.859,27.883,56700.0
2010-11-16 14:30:00,34.96,34.98,34.92,34.96,70300.0,27.8909,27.9069,27.859,27.8909,70300.0
2010-11-16 14:35:00,34.97,34.97,34.89,34.91,70800.0,27.8989,27.8989,27.8351,27.8511,70800.0
2010-11-16 14:40:00,34.92,34.95,34.86,34.93,100200.0,27.859,27.883,27.8112,27.867,100200.0
2010-11-16 14:45:00,34.93,34.98,34.91,34.98,57500.0,27.867,27.9069,27.8511,27.9069,57500.0
2010-11-16 14:50:00,34.98,35.0,34.94,35.0,62200.0,27.9069,27.9229,27.875,27.9229,62200.0
2010-11-16 14:55:00,34.99,35.02,34.97,34.98,82400.0,27.9149,27.9388,27.8989,27.9069,82400.0
2010-11-16 15:00:00,34.98,35.06,34.98,35.0,113100.0,27.9069,27.9707,27.9069,27.9229,113100.0
2010-11-16 15:05:00,34.99,35.02,34.95,34.99,96900.0,27.9149,27.9388,27.883,27.9149,96900.0
2010-11-16 15:10:00,34.98,34.99,34.92,34.93,79200.0,27.9069,27.9149,27.859,27.867,79200.0
2010-11-16 15:15:00,34.93,34.93,34.84,34.91,147600.0,27.867,27.867,27.7952,27.8511,147600.0
2010-11-16 15:20:00,34.91,34.94,34.87,34.94,131000.0,27.8511,27.875,27.8191,27.875,131000.0
2010-11-16 15:25:00,34.94,34.95,34.9,34.9,103000.0,27.875,27.883,27.8431,27.8431,103000.0
2010-11-16 15:30:00,34.9,34.95,34.86,34.88,172900.0,27.8431,27.883,27.8112,27.8271,172900.0
2010-11-16 15:35:00,34.87,34.9,34.81,34.89,268000.0,27.8191,27.8431,27.7713,27.8351,268000.0
2010-11-16 15:40:00,34.9,34.92,34.86,34.86,121000.0,27.8431,27.859,27.8112,27.8112,121000.0
2010-11-16 15:45:00,34.86,34.92,34.84,34.91,247100.0,27.8112,27.859,27.7952,27.8511,247100.0
2010-11-16 15:50:00,34.91,34.99,34.89,34.95,309800.0,27.8511,27.9149,27.8351,27.883,309800.0
2010-11-16 15:55:00,34.95,35.0,34.92,34.99,495400.0,27.883,27.9229,27.859,27.9149,495400.0
2010-11-17 09:30:00,35.09,35.15,34.9,34.95,150600.0,27.9947,28.0425,27.8431,27.883,150600.0
2010-11-17 09:35:00,34.95,35.03,34.64,34.67,182500.0,27.883,27.9468,27.6356,27.6596,182500.0
2010-11-17 09:40:00,34.67,34.75,34.58,34.6,197300.0,27.6596,27.7234,27.5878,27.6037,197300.0
2010-11-17 09:45:00,34.59,34.73,34.59,34.67,212600.0,27.5958,27.7075,27.5958,27.6596,212600.0
2010-11-17 09:50:00,34.67,34.72,34.66,34.72,149500.0,27.6596,27.6995,27.6516,27.6995,149500.0
2010-11-17 09:55:00,34.72,34.77,34.71,34.73,108200.0,27.6995,27.7394,27.6915,27.7075,108200.0
2010-11-17 10:00:00,34.74,34.82,34.73,34.8,101400.0,27.7154,27.7793,27.7075,27.7633,101400.0
2010-11-17 10:05:00,34.8,34.84,34.77,34.77,118900.0,27.7633,27.7952,27.7394,27.7394,118900.0
2010-11-17 10:10:00,34.78,34.87,34.74,34.86,235700.0,27.7473,27.8191,27.7154,27.8112,235700.0
2010-11-17 10:15:00,34.87,35.01,34.87,35.01,92000.0,27.8191,27.9308,27.8191,27.9308,92000.0
2010-11-17 10:20:00,35.01,35.07,34.97,34.97,95000.0,27.9308,27.9787,27.8989,27.8989,95000.0
2010-11-17 10:25:00,34.97,34.98,34.9,34.95,81200.0,27.8989,27.9069,27.8431,27.883,81200.0
2010-11-17 10:30:00,34.95,34.99,34.87,34.87,73400.0,27.883,27.9149,27.8191,27.8191,73400.0
2010-11-17 10:35:00,34.88,34.95,34.84,34.94,103600.0,27.8271,27.883,27.7952,27.875,103600.0
2010-11-17 10:40:00,34.94,34.95,34.89,34.92,142400.0,27.875,27.883,27.8351,27.859,142400.0
2010-11-17 10:45:00,34.92,34.94,34.88,34.91,140700.0,27.859,27.875,27.8271,27.8511,140700.0
2010-11-17 10:50:00,34.92,34.96,34.89,34.95,102400.0,27.859,27.8909,27.8351,27.883,102400.0
2010-11-17 10:55:00,34.95,34.97,34.87,34.93,123800.0,27.883,27.8989,27.8191,27.867,123800.0
2010-11-17 11:00:00,34.93,34.96,34.92,34.94,109100.0,27.867,27.8909,27.859,27.875,109100.0
2010-11-17 11:05:00,34.94,34.96,34.92,34.95,116700.0,27.875,27.8909,27.859,27.883,116700.0
2010-11-17 11:10:00,34.95,35.01,34.94,35.01,117400.0,27.883,27.9308,27.875,27.9308,117400.0
2010-11-17 11:15:00,35.01,35.04,35.0,35.03,76600.0,27.9308,27.9548,27.9229,27.9468,76600.0
2010-11-17 11:20:00,35.03,35.06,35.02,35.04,49900.0,27.9468,27.9707,27.9388,27.9548,49900.0
2010-11-17 11:25:00,35.04,35.06,35.03,35.06,54000.0,27.9548,27.9707,27.9468,27.9707,54000.0
2010-11-17 11:30:00,35.05,35.06,35.01,35.03,56100.0,27.9627,27.9707,27.9308,27.9468,56100.0
2010-11-17 11:35:00,35.03,35.05,35.02,35.04,23400.0,27.9468,27.9627,27.9388,27.9548,23400.0
2010-11-17 11:40:00,35.04,35.06,35.01,35.02,57600.0,27.9548,27.9707,27.9308,27.9388,57600.0
2010-11-17 11:45:00,35.02,35.05,34.97,34.97,80000.0,27.9388,27.9627,27.8989,27.8989,80000.0
2010-11-17 11:50:00,34.97,35.06,34.96,35.05,82600.0,27.8989,27.9707,27.8909,27.9627,82600.0
2010-11-17 11:55:00,35.05,35.06,35.01,35.05,74400.0,27.9627,27.9707,27.9308,27.9627,74400.0
2010-11-17 12:00:00,35.05,35.06,35.03,35.03,44900.0,27.9627,27.9707,27.9468,27.9468,44900.0
2010-11-17 12:05:00,35.04,35.1,35.03,35.04,76600.0,27.9548,28.0026,27.9468,27.9548,76600.0
2010-11-17 12:10:00,35.04,35.11,35.04,35.1,67200.0,27.9548,28.0106,27.9548,28.0026,67200.0
2010-11-17 12:15:00,35.11,35.12,35.1,35.11,38200.0,28.0106,28.0186,28.0026,28.0106,38200.0
2010-11-17 12:20:00,35.12,35.15,35.11,35.14,82400.0,28.0186,28.0425,28.0106,28.0345,82400.0
2010-11-17 12:25:00,35.14,35.16,35.14,35.15,158100.0,28.0345,28.0505,28.0345,28.0425,158100.0
2010-11-17 12:30:00,35.15,35.2,35.13,35.2,92000.0,28.0425,28.0824,28.0266,28.0824,92000.0
2010-11-17 12:35:00,35.2,35.25,35.19,35.19,82800.0,28.0824,28.1223,28.0744,28.0744,82800.0
2010-11-17 12:40:00,35.2,35.21,35.17,35.21,40500.0,28.0824,28.0904,28.0585,28.0904,40500.0
2010-11-17 12:45:00,35.21,35.21,35.15,35.18,49600.0,28.0904,28.0904,28.0425,28.0665,49600.0
2010-11-17 12:50:00,35.19,35.25,35.19,35.24,27900.0,28.0744,28.1223,28.0744,28.1143,27900.0
2010-11-17 12:55:00,35.23,35.24,35.14,35.14,24700.0,28.1063,28.1143,28.0345,28.0345,24700.0
2010-11-17 13:00:00,35.15,35.17,35.11,35.17,64000.0,28.0425,28.0585,28.0106,28.0585,64000.0
2010-11-17 13:05:00,35.17,35.18,35.12,35.12,43800.0,28.0585,28.0665,28.0186,28.0186,43800.0
2010-11-17 13:10:00,35.12,35.19,35.12,35.14,30800.0,28.0186,28.0744,28.0186,28.0345,30800.0
2010-11-17 13:15:00,35.14,35.16,35.11,35.16,47700.0,28.0345,28.0505,28.0106,28.0505,47700.0
2010-11-17 13:20:00,35.16,35.2,35.15,35.15,42200.0,28.0505,28.0824,28.0425,28.0425,42200.0
2010-11-17 13:25:00,35.15,35.17,35.14,35.15,29800.0,28.0425,28.0585,28.0345,28.0425,29800.0
2010-11-17 13:30:00,35.16,35.19,35.15,35.19,39100.0,28.0505,28.0744,28.0425,28.0744,39100.0
2010-11-17 13:35:00,35.19,35.2,35.15,35.16,60800.0,28.0744,28.0824,28.0425,28.0505,60800.0
2010-11-17 13:40:00,35.16,35.18,35.13,35.15,59400.0,28.0505,28.0665,28.0266,28.0425,59400.0
2010-11-17 13:45:00,35.16,35.17,35.12,35.15,63400.0,28.0505,28.0585,28.0186,28.0425,63400.0
2010-11-17 13:50:00,35.16,35.18,35.12,35.13,55200.0,28.0505,28.0665,28.0186,28.0266,55200.0
2010-11-17 13:55:00,35.14,35.2,35.14,35.14,50100.0,28.0345,28.0824,28.0345,28.0345,50100.0
2010-11-17 14:00:00,35.14,35.15,35.13,35.13,30900.0,28.0345,28.0425,28.0266,28.0266,30900.0
2010-11-17 14:05:00,35.14,35.16,35.12,35.13,83400.0,28.0345,28.0505,28.0186,28.0266,83400.0
2010-11-17 14:10:00,35.13,35.16,35.12,35.14,74700.0,28.0266,28.0505,28.0186,28.0345,74700.0
2010-11-17 14:15:00,35.15,35.16,35.12,35.13,64200.0,28.0425,28.0505,28.0186,28.0266,64200.0
2010-11-17 14:20:00,35.13,35.14,35.1,35.11,65700.0,28.0266,28.0345,28.0026,28.0106,65700.0
2010-11-17 14:25:00,35.12,35.14,35.08,35.09,64700.0,28.0186,28.0345,27.9867,27.9947,64700.0
2010-11-17 14:30:00,35.09,35.11,35.08,35.1,100300.0,27.9947,28.0106,27.9867,28.0026,100300.0
2010-11-17 14:35:00,35.1,35.12,35.09,35.11,107200.0,28.0026,28.0186,27.9947,28.0106,107200.0
2010-11-17 14:40:00,35.11,35.12,35.08,35.08,160700.0,28.0106,28.0186,27.9867,27.9867,160700.0
2010-11-17 14:45:00,35.09,35.11,35.08,35.09,65900.0,27.9947,28.0106,27.9867,27.9947,65900.0
2010-11-17 14:50:00,35.1,35.11,35.07,35.08,101100.0,28.0026,28.0106,27.9787,27.9867,101100.0
2010-11-17 14:55:00,35.07,35.12,35.07,35.1,86900.0,27.9787,28.0186,27.9787,28.0026,86900.0
2010-11-17 15:00:00,35.1,35.15,35.09,35.15,125300.0,28.0026,28.0425,27.9947,28.0425,125300.0
2010-11-17 15:05:00,35.15,35.18,35.13,35.14,147800.0,28.0425,28.0665,28.0266,28.0345,147800.0
2010-11-17 15:10:00,35.14,35.16,35.13,35.14,105700.0,28.0345,28.0505,28.0266,28.0345,105700.0
2010-11-17 15:15:00,35.14,35.15,35.12,35.13,86700.0,28.0345,28.0425,28.0186,28.0266,86700.0
2010-11-17 15:20:00,35.13,35.16,35.12,35.14,123700.0,28.0266,28.0505,28.0186,28.0345,123700.0
2010-11-17 15:25:00,35.14,35.15,35.07,35.08,156100.0,28.0345,28.0425,27.9787,27.9867,156100.0
2010-11-17 15:30:00,35.08,35.13,35.08,35.09,257900.0,27.9867,28.0266,27.9867,27.9947,257900.0
2010-11-17 15:35:00,35.09,35.11,35.07,35.1,185600.0,27.9947,28.0106,27.9787,28.0026,185600.0
2010-11-17 15:40:00,35.1,35.27,35.1,35.25,293600.0,28.0026,28.1383,28.0026,28.1223,293600.0
2010-11-17 15:45:00,35.26,35.33,35.24,35.31,267800.0,28.1303,28.1861,28.1143,28.1702,267800.0
2010-11-17 15:50:00,35.31,35.31,35.23,35.28,258900.0,28.1702,28.1702,28.1063,28.1462,258900.0
2010-11-17 15:55:00,35.28,35.33,35.26,35.32,586000.0,28.1462,28.1861,28.1303,28.1782,586000.0
2010-11-18 09:30:00,34.7,34.99,34.59,34.79,434100.0,27.6835,27.9149,27.5958,27.7553,434100.0
2010-11-18 09:35:00,34.8,34.85,34.5,34.79,335100.0,27.7633,27.8032,27.524,27.7553,335100.0
2010-11-18 09:40:00,34.79,34.97,34.78,34.88,280900.0,27.7553,27.8989,27.7473,27.8271,280900.0
2010-11-18 09:45:00,34.88,35.12,34.86,35.11,284100.0,27.8271,28.0186,27.8112,28.0106,284100.0
2010-11-18 09:50:00,35.11,35.21,35.1,35.19,209700.0,28.0106,28.0904,28.0026,28.0744,209700.0
2010-11-18 09:55:00,35.19,35.22,35.09,35.14,215800.0,28.0744,28.0984,27.9947,28.0345,215800.0
2010-11-18 10:00:00,35.15,35.22,35.1,35.22,235300.0,28.0425,28.0984,28.0026,28.0984,235300.0
2010-11-18 10:05:00,35.22,35.43,35.22,35.43,158500.0,28.0984,28.2659,28.0984,28.2659,158500.0
2010-11-18 10:10:00,35.43,35.51,35.37,35.4,148800.0,28.2659,28.3297,28.218,28.242,148800.0
2010-11-18 10:15:00,35.41,35.5,35.4,35.5,127600.0,28.25,28.3218,28.242,28.3218,127600.0
2010-11-18 10:20:00,35.5,35.64,35.49,35.57,115700.0,28.3218,28.4334,28.3138,28.3776,115700.0
2010-11-18 10:25:00,35.58,35.75,35.58,35.72,172100.0,28.3856,28.5212,28.3856,28.4973,172100.0
2010-11-18 10:30:00,35.71,35.78,35.71,35.72,163200.0,28.4893,28.5451,28.4893,28.4973,163200.0
2010-11-18 10:35:00,35.72,35.78,35.72,35.78,140000.0,28.4973,28.5451,28.4973,28.5451,140000.0
2010-11-18 10:40:00,35.78,35.83,35.76,35.82,107400.0,28.5451,28.585,28.5292,28.577,107400.0
2010-11-18 10:45:00,35.83,35.91,35.81,35.9,197800.0,28.585,28.6488,28.5691,28.6409,197800.0
2010-11-18 10:50:00,35.9,35.94,35.83,35.87,234200.0,28.6409,28.6728,28.585,28.6169,234200.0
2010-11-18 10:55:00,35.87,35.95,35.82,35.84,150700.0,28.6169,28.6808,28.577,28.593,150700.0
2010-11-18 11:00:00,35.83,35.88,35.78,35.82,99600.0,28.585,28.6249,28.5451,28.577,99600.0
2010-11-18 11:05:00,35.83,35.84,35.77,35.84,60800.0,28.585,28.593,28.5372,28.593,60800.0
2010-11-18 11:10:00,35.83,35.84,35.73,35.76,62800.0,28.585,28.593,28.5052,28.5292,62800.0
2010-11-18 11:15:00,35.76,35.81,35.71,35.77,125500.0,28.5292,28.5691,28.4893,28.5372,125500.0
2010-11-18 11:20:00,35.77,35.78,35.67,35.69,79400.0,28.5372,28.5451,28.4574,28.4733,79400.0
2010-11-18 11:25:00,35.69,35.71,35.64,35.67,50500.0,28.4733,28.4893,28.4334,28.4574,50500.0
2010-11-18 11:30:00,35.67,35.74,35.65,35.67,145700.0,28.4574,28.5132,28.4414,28.4574,145700.0
2010-11-18 11:35:00,35.66,35.72,35.64,35.68,47500.0,28.4494,28.4973,28.4334,28.4654,47500.0
2010-11-18 11:40:00,35.68,35.69,35.64,35.64,51000.0,28.4654,28.4733,28.4334,28.4334,51000.0
2010-11-18 11:45:00,35.65,35.65,35.54,35.55,79500.0,28.4414,28.4414,28.3537,28.3616,79500.0
2010-11-18 11:50:00,35.54,35.58,35.5,35.58,94100.0,28.3537,28.3856,28.3218,28.3856,94100.0
2010-11-18 11:55:00,35.58,35.62,35.55,35.62,47900.0,28.3856,28.4175,28.3616,28.4175,47900.0
2010-11-18 12:00:00,35.6,35.66,35.6,35.65,49800.0,28.4015,28.4494,28.4015,28.4414,49800.0
2010-11-18 12:05:00,35.65,35.66,35.61,35.63,40800.0,28.4414,28.4494,28.4095,28.4255,40800.0
2010-11-18 12:10:00,35.62,35.65,35.59,35.62,36200.0,28.4175,28.4414,28.3936,28.4175,36200.0
2010-11-18 12:15:00,35.62,35.65,35.6,35.61,43200.0,28.4175,28.4414,28.4015,28.4095,43200.0
2010-11-18 12:20:00,35.61,35.66,35.61,35.66,19700.0,28.4095,28.4494,28.4095,28.4494,19700.0
2010-11-18 12:25:00,35.65,35.66,35.62,35.64,43100.0,28.4414,28.4494,28.4175,28.4334,43100.0
2010-11-18 12:30:00,35.64,35.65,35.63,35.65,56400.0,28.4334,28.4414,28.4255,28.4414,56400.0
2010-11-18 12:35:00,35.64,35.66,35.63,35.65,42000.0,28.4334,28.4494,28.4255,28.4414,42000.0
2010-11-18 12:40:00,35.66,35.66,35.59,35.6,113500.0,28.4494,28.4494,28.3936,28.4015,113500.0
2010-11-18 12:45:00,35.6,35.61,35.55,35.56,65200.0,28.4015,28.4095,28.3616,28.3696,65200.0
2010-11-18 12:50:00,35.56,35.64,35.55,35.6,130800.0,28.3696,28.4334,28.3616,28.4015,130800.0
2010-11-18 12:55:00,35.6,35.63,35.52,35.53,60600.0,28.4015,28.4255,28.3377,28.3457,60600.0
2010-11-18 13:00:00,35.54,35.57,35.5,35.5,34900.0,28.3537,28.3776,28.3218,28.3218,34900.0
2010-11-18 13:05:00,35.5,35.55,35.49,35.54,75800.0,28.3218,28.3616,28.3138,28.3537,75800.0
2010-11-18 13:10:00,35.55,35.56,35.54,35.55,27200.0,28.3616,28.3696,28.3537,28.3616,27200.0
2010-11-18 13:15:00,35.55,35.59,35.55,35.59,30500.0,28.3616,28.3936,28.3616,28.3936,30500.0
2010-11-18 13:20:00,35.59,35.63,35.56,35.62,107400.0,28.3936,28.4255,28.3696,28.4175,107400.0
2010-11-18 13:25:00,35.62,35.64,35.58,35.64,47300.0,28.4175,28.4334,28.3856,28.4334,47300.0
2010-11-18 13:30:00,35.64,35.64,35.59,35.62,32600.0,28.4334,28.4334,28.3936,28.4175,32600.0
2010-11-18 13:35:00,35.61,35.62,35.59,35.62,40700.0,28.4095,28.4175,28.3936,28.4175,40700.0
2010-11-18 13:40:00,35.62,35.64,35.61,35.61,27700.0,28.4175,28.4334,28.4095,28.4095,27700.0
2010-11-18 13:45:00,35.62,35.64,35.61,35.64,24100.0,28.4175,28.4334,28.4095,28.4334,24100.0
2010-11-18 13:50:00,35.63,35.65,35.61,35.61,56200.0,28.4255,28.4414,28.4095,28.4095,56200.0
2010-11-18 13:55:00,35.61,35.65,35.6,35.65,23200.0,28.4095,28.4414,28.4015,28.4414,23200.0
2010-11-18 14:00:00,35.64,35.65,35.56,35.58,118200.0,28.4334,28.4414,28.3696,28.3856,118200.0
2010-11-18 14:05:00,35.58,35.61,35.56,35.58,103900.0,28.3856,28.4095,28.3696,28.3856,103900.0
2010-11-18 14:10:00,35.57,35.58,35.53,35.53,56800.0,28.3776,28.3856,28.3457,28.3457,56800.0
2010-11-18 14:15:00,35.54,35.54,35.51,35.52,39200.0,28.3537,28.3537,28.3297,28.3377,39200.0
2010-11-18 14:20:00,35.52,35.53,35.48,35.51,52200.0,28.3377,28.3457,28.3058,28.3297,52200.0
2010-11-18 14:25:00,35.51,35.55,35.51,35.54,28100.0,28.3297,28.3616,28.3297,28.3537,28100.0
2010-11-18 14:30:00,35.55,35.55,35.52,35.54,76000.0,28.3616,28.3616,28.3377,28.3537,76000.0
2010-11-18 14:35:00,35.54,35.61,35.52,35.58,86100.0,28.3537,28.4095,28.3377,28.3856,86100.0
2010-11-18 14:40:00,35.58,35.6,35.58,35.6,37600.0,28.3856,28.4015,28.3856,28.4015,37600.0
2010-11-18 14:45:00,35.6,35.65,35.6,35.63,44500.0,28.4015,28.4414,28.4015,28.4255,44500.0
2010-11-18 14:50:00,35.62,35.65,35.62,35.64,59300.0,28.4175,28.4414,28.4175,28.4334,59300.0
2010-11-18 14:55:00,35.65,35.67,35.62,35.67,124300.0,28.4414,28.4574,28.4175,28.4574,124300.0
2010-11-18 15:00:00,35.67,35.69,35.65,35.67,57400.0,28.4574,28.4733,28.4414,28.4574,57400.0
2010-11-18 15:05:00,35.68,35.7,35.67,35.7,72700.0,28.4654,28.4813,28.4574,28.4813,72700.0
2010-11-18 15:10:00,35.7,35.7,35.66,35.67,76400.0,28.4813,28.4813,28.4494,28.4574,76400.0
2010-11-18 15:15:00,35.66,35.7,35.66,35.7,59200.0,28.4494,28.4813,28.4494,28.4813,59200.0
2010-11-18 15:20:00,35.7,35.7,35.6,35.6,114800.0,28.4813,28.4813,28.4015,28.4015,114800.0
2010-11-18 15:25:00,35.6,35.65,35.6,35.64,84800.0,28.4015,28.4414,28.4015,28.4334,84800.0
2010-11-18 15:30:00,35.64,35.66,35.6,35.61,92200.0,28.4334,28.4494,28.4015,28.4095,92200.0
2010-11-18 15:35:00,35.61,35.65,35.59,35.62,163300.0,28.4095,28.4414,28.3936,28.4175,163300.0
2010-11-18 15:40:00,35.61,35.64,35.57,35.64,136100.0,28.4095,28.4334,28.3776,28.4334,136100.0
2010-11-18 15:45:00,35.64,35.68,35.57,35.61,325800.0,28.4334,28.4654,28.3776,28.4095,325800.0
2010-11-18 15:50:00,35.61,35.61,35.57,35.58,336700.0,28.4095,28.4095,28.3776,28.3856,336700.0
2010-11-18 15:55:00,35.58,35.64,35.58,35.62,395400.0,28.3856,28.4334,28.3856,28.4175,395400.0
2010-11-19 09:30:00,35.54,35.73,35.34,35.65,856400.0,28.3537,28.5052,28.1941,28.4414,856400.0
2010-11-19 09:35:00,35.61,35.68,35.52,35.63,93400.0,28.4095,28.4654,28.3377,28.4255,93400.0
2010-11-19 09:40:00,35.62,35.77,35.59,35.63,69400.0,28.4175,28.5372,28.3936,28.4255,69400.0
2010-11-19 09:45:00,35.62,35.69,35.53,35.68,55000.0,28.4175,28.4733,28.3457,28.4654,55000.0
2010-11-19 09:50:00,35.67,35.67,35.57,35.61,61300.0,28.4574,28.4574,28.3776,28.4095,61300.0
2010-11-19 09:55:00,35.61,35.63,35.55,35.62,44000.0,28.4095,28.4255,28.3616,28.4175,44000.0
2010-11-19 10:00:00,35.63,35.63,35.55,35.6,61000.0,28.4255,28.4255,28.3616,28.4015,61000.0
2010-11-19 10:05:00,35.59,35.59,35.5,35.53,68600.0,28.3936,28.3936,28.3218,28.3457,68600.0
2010-11-19 10:10:00,35.54,35.62,35.52,35.62,63300.0,28.3537,28.4175,28.3377,28.4175,63300.0
2010-11-19 10:15:00,35.61,35.65,35.54,35.55,90300.0,28.4095,28.4414,28.3537,28.3616,90300.0
2010-11-19 10:20:00,35.55,35.57,35.5,35.53,76300.0,28.3616,28.3776,28.3218,28.3457,76300.0
2010-11-19 10:25:00,35.53,35.6,35.51,35.59,91900.0,28.3457,28.4015,28.3297,28.3936,91900.0
2010-11-19 10:30:00,35.59,35.61,35.51,35.6,94600.0,28.3936,28.4095,28.3297,28.4015,94600.0
2010-11-19 10:35:00,35.6,35.62,35.57,35.61,114900.0,28.4015,28.4175,28.3776,28.4095,114900.0
2010-11-19 10:40:00,35.62,35.64,35.59,35.63,120100.0,28.4175,28.4334,28.3936,28.4255,120100.0
2010-11-19 10:45:00,35.63,35.65,35.58,35.61,98500.0,28.4255,28.4414,28.3856,28.4095,98500.0
2010-11-19 10:50:00,35.61,35.62,35.51,35.55,97500.0,28.4095,28.4175,28.3297,28.3616,97500.0
2010-11-19 10:55:00,35.55,35.57,35.5,35.5,98100.0,28.3616,28.3776,28.3218,28.3218,98100.0
2010-11-19 11:00:00,35.5,35.59,35.48,35.59,49500.0,28.3218,28.3936,28.3058,28.3936,49500.0
2010-11-19 11:05:00,35.6,35.61,35.51,35.56,75700.0,28.4015,28.4095,28.3297,28.3696,75700.0
2010-11-19 11:10:00,35.56,35.56,35.45,35.49,56800.0,28.3696,28.3696,28.2819,28.3138,56800.0
2010-11-19 11:15:00,35.48,35.5,35.46,35.49,33500.0,28.3058,28.3218,28.2898,28.3138,33500.0
2010-11-19 11:20:00,35.49,35.5,35.41,35.43,50400.0,28.3138,28.3218,28.25,28.2659,50400.0
2010-11-19 11:25:00,35.43,35.51,35.42,35.48,61600.0,28.2659,28.3297,28.2579,28.3058,61600.0
2010-11-19 11:30:00,35.49,35.51,35.47,35.49,46800.0,28.3138,28.3297,28.2978,28.3138,46800.0
2010-11-19 11:35:00,35.49,35.58,35.47,35.58,71000.0,28.3138,28.3856,28.2978,28.3856,71000.0
2010-11-19 11:40:00,35.58,35.68,35.58,35.64,119100.0,28.3856,28.4654,28.3856,28.4334,119100.0
2010-11-19 11:45:00,35.63,35.65,35.58,35.59,44100.0,28.4255,28.4414,28.3856,28.3936,44100.0
2010-11-19 11:50:00,35.6,35.64,35.59,35.64,48200.0,28.4015,28.4334,28.3936,28.4334,48200.0
2010-11-19 11:55:00,35.64,35.64,35.62,35.64,76900.0,28.4334,28.4334,28.4175,28.4334,76900.0
2010-11-19 12:00:00,35.63,35.64,35.63,35.63,51300.0,28.4255,28.4334,28.4255,28.4255,51300.0
2010-11-19 12:05:00,35.64,35.64,35.63,35.64,63900.0,28.4334,28.4334,28.4255,28.4334,63900.0
2010-11-19 12:10:00,35.64,35.64,35.57,35.6,81100.0,28.4334,28.4334,28.3776,28.4015,81100.0
2010-11-19 12:15:00,35.61,35.64,35.58,35.63,101500.0,28.4095,28.4334,28.3856,28.4255,101500.0
2010-11-19 12:20:00,35.64,35.74,35.64,35.74,127000.0,28.4334,28.5132,28.4334,28.5132,127000.0
2010-11-19 12:25:00,35.74,35.75,35.72,35.75,121900.0,28.5132,28.5212,28.4973,28.5212,121900.0
2010-11-19 12:30:00,35.74,35.81,35.74,35.8,119800.0,28.5132,28.5691,28.5132,28.5611,119800.0
2010-11-19 12:35:00,35.81,35.95,35.8,35.85,163200.0,28.5691,28.6808,28.5611,28.601,163200.0
2010-11-19 12:40:00,35.85,35.99,35.85,35.98,194500.0,28.601,28.7127,28.601,28.7047,194500.0
2010-11-19 12:45:00,35.99,36.05,35.86,35.9,265700.0,28.7127,28.7605,28.609,28.6409,265700.0
2010-11-19 12:50:00,35.9,35.97,35.88,35.9,94500.0,28.6409,28.6967,28.6249,28.6409,94500.0
2010-11-19 12:55:00,35.9,35.91,35.79,35.9,200000.0,28.6409,28.6488,28.5531,28.6409,200000.0
2010-11-19 13:00:00,35.89,36.06,35.89,36.05,175600.0,28.6329,28.7685,28.6329,28.7605,175600.0
2010-11-19 13:05:00,36.06,36.15,36.05,36.14,139200.0,28.7685,28.8403,28.7605,28.8323,139200.0
2010-11-19 13:10:00,36.13,36.13,36.0,36.0,67600.0,28.8244,28.8244,28.7207,28.7207,67600.0
2010-11-19 13:15:00,36.01,36.01,35.94,35.94,94500.0,28.7286,28.7286,28.6728,28.6728,94500.0
2010-11-19 13:20:00,35.94,35.95,35.88,35.95,83600.0,28.6728,28.6808,28.6249,28.6808,83600.0
2010-11-19 13:25:00,35.94,35.94,35.87,35.87,52800.0,28.6728,28.6728,28.6169,28.6169,52800.0
2010-11-19 13:30:00,35.87,35.92,35.85,35.92,71200.0,28.6169,28.6568,28.601,28.6568,71200.0
2010-11-19 13:35:00,35.91,36.01,35.91,35.95,87200.0,28.6488,28.7286,28.6488,28.6808,87200.0
2010-11-19 13:40:00,35.94,35.95,35.92,35.92,30800.0,28.6728,28.6808,28.6568,28.6568,30800.0
2010-11-19 13:45:00,35.92,35.97,35.9,35.96,42600.0,28.6568,28.6967,28.6409,28.6887,42600.0
2010-11-19 13:50:00,35.96,35.97,35.92,35.97,53600.0,28.6887,28.6967,28.6568,28.6967,53600.0
2010-11-19 13:55:00,35.96,36.06,35.96,36.03,124500.0,28.6887,28.7685,28.6887,28.7446,124500.0
2010-11-19 14:00:00,36.03,36.13,36.01,36.12,82000.0,28.7446,28.8244,28.7286,28.8164,82000.0
2010-11-19 14:05:00,36.12,36.28,36.11,36.28,198200.0,28.8164,28.944,28.8084,28.944,198200.0
2010-11-19 14:10:00,36.28,36.28,36.19,36.25,135000.0,28.944,28.944,28.8722,28.9201,135000.0
2010-11-19 14:15:00,36.25,36.32,36.25,36.3,117100.0,28.9201,28.9759,28.9201,28.96,117100.0
2010-11-19 14:20:00,36.3,36.32,36.29,36.3,116700.0,28.96,28.9759,28.952,28.96,116700.0
2010-11-19 14:25:00,36.31,36.32,36.25,36.31,202700.0,28.968,28.9759,28.9201,28.968,202700.0
2010-11-19 14:30:00,36.32,36.35,36.26,36.28,235900.0,28.9759,28.9999,28.9281,28.944,235900.0
2010-11-19 14:35:00,36.27,36.37,36.25,36.37,165300.0,28.9361,29.0158,28.9201,29.0158,165300.0
2010-11-19 14:40:00,36.37,36.48,36.37,36.46,195500.0,29.0158,29.1036,29.0158,29.0876,195500.0
2010-11-19 14:45:00,36.46,36.49,36.44,36.44,246700.0,29.0876,29.1116,29.0717,29.0717,246700.0
2010-11-19 14:50:00,36.45,36.45,36.38,36.39,157900.0,29.0797,29.0797,29.0238,29.0318,157900.0
2010-11-19 14:55:00,36.39,36.4,36.31,36.31,273300.0,29.0318,29.0398,28.968,28.968,273300.0
2010-11-19 15:00:00,36.31,36.32,36.24,36.26,211500.0,28.968,28.9759,28.9121,28.9281,211500.0
2010-11-19 15:05:00,36.26,36.35,36.25,36.35,131600.0,28.9281,28.9999,28.9201,28.9999,131600.0
2010-11-19 15:10:00,36.35,36.41,36.33,36.35,331100.0,28.9999,29.0477,28.9839,28.9999,331100.0
2010-11-19 15:15:00,36.35,36.35,36.3,36.31,107400.0,28.9999,28.9999,28.96,28.968,107400.0
2010-11-19 15:20:00,36.3,36.31,36.24,36.26,404800.0,28.96,28.968,28.9121,28.9281,404800.0
2010-11-19 15:25:00,36.26,36.3,36.23,36.24,243800.0,28.9281,28.96,28.9041,28.9121,243800.0
2010-11-19 15:30:00,36.24,36.26,36.14,36.14,367200.0,28.9121,28.9281,28.8323,28.8323,367200.0
2010-11-19 15:35:00,36.15,36.16,36.09,36.12,581100.0,28.8403,28.8483,28.7925,28.8164,581100.0
2010-11-19 15:40:00,36.12,36.12,35.94,35.94,625500.0,28.8164,28.8164,28.6728,28.6728,625500.0
2010-11-19 15:45:00,35.95,36.03,35.94,36.0,527300.0,28.6808,28.7446,28.6728,28.7207,527300.0
2010-11-19 15:50:00,36.0,36.03,35.99,36.03,741200.0,28.7207,28.7446,28.7127,28.7446,741200.0
2010-11-19 15:55:00,36.02,36.02,35.97,35.99,1507900.0,28.7366,28.7366,28.6967,28.7127,1507900.0
2010-11-22 09:30:00,37.31,37.42,36.8,36.8,546900.0,29.7658,29.8535,29.3589,29.3589,546900.0
2010-11-22 09:35:00,36.82,36.89,36.33,36.35,525100.0,29.3748,29.4307,28.9839,28.9999,525100.0
2010-11-22 09:40:00,36.35,36.35,35.95,35.97,506000.0,28.9999,28.9999,28.6808,28.6967,506000.0
2010-11-22 09:45:00,35.97,36.05,35.74,35.82,566200.0,28.6967,28.7605,28.5132,28.577,566200.0
2010-11-22 09:50:00,35.84,35.91,35.57,35.91,489700.0,28.593,28.6488,28.3776,28.6488,489700.0
2010-11-22 09:55:00,35.92,36.7,35.92,36.52,722100.0,28.6568,29.2791,28.6568,29.1355,722100.0
2010-11-22 10:00:00,36.51,36.6,36.38,36.42,376100.0,29.1275,29.1993,29.0238,29.0557,376100.0
2010-11-22 10:05:00,36.4,36.51,36.39,36.44,140700.0,29.0398,29.1275,29.0318,29.0717,140700.0
2010-11-22 10:10:00,36.44,36.5,36.37,36.46,201400.0,29.0717,29.1195,29.0158,29.0876,201400.0
2010-11-22 10:15:00,36.45,36.48,36.15,36.24,223000.0,29.0797,29.1036,28.8403,28.9121,223000.0
2010-11-22 10:20:00,36.24,36.49,36.22,36.47,263700.0,28.9121,29.1116,28.8962,29.0956,263700.0
2010-11-22 10:25:00,36.47,36.53,36.45,36.49,295000.0,29.0956,29.1435,29.0797,29.1116,295000.0
2010-11-22 10:30:00,36.49,36.53,36.37,36.4,260900.0,29.1116,29.1435,29.0158,29.0398,260900.0
2010-11-22 10:35:00,36.41,36.51,36.38,36.48,192400.0,29.0477,29.1275,29.0238,29.1036,192400.0
2010-11-22 10:40:00,36.47,36.51,36.45,36.49,134800.0,29.0956,29.1275,29.0797,29.1116,134800.0
2010-11-22 10:45:00,36.48,36.5,36.33,36.36,259400.0,29.1036,29.1195,28.9839,29.0079,259400.0
2010-11-22 10:50:00,36.36,36.42,36.35,36.38,217200.0,29.0079,29.0557,28.9999,29.0238,217200.0
2010-11-22 10:55:00,36.38,36.45,36.32,36.45,169900.0,29.0238,29.0797,28.9759,29.0797,169900.0
2010-11-22 11:00:00,36.45,36.45,36.29,36.35,190100.0,29.0797,29.0797,28.952,28.9999,190100.0
2010-11-22 11:05:00,36.36,36.38,36.3,36.3,151700.0,29.0079,29.0238,28.96,28.96,151700.0
2010-11-22 11:10:00,36.31,36.38,36.28,36.35,134300.0,28.968,29.0238,28.944,28.9999,134300.0
2010-11-22 11:15:00,36.35,36.37,36.3,36.33,134600.0,28.9999,29.0158,28.96,28.9839,134600.0
2010-11-22 11:20:00,36.34,36.36,36.29,36.33,110600.0,28.9919,29.0079,28.952,28.9839,110600.0
2010-11-22 11:25:00,36.33,36.35,36.32,36.35,49500.0,28.9839,28.9999,28.9759,28.9999,49500.0
2010-11-22 11:30:00,36.34,36.36,36.32,36.36,91500.0,28.9919,29.0079,28.9759,29.0079,91500.0
2010-11-22 11:35:00,36.35,36.41,36.33,36.39,156000.0,28.9999,29.0477,28.9839,29.0318,156000.0
2010-11-22 11:40:00,36.38,36.44,36.37,36.42,87600.0,29.0238,29.0717,29.0158,29.0557,87600.0
2010-11-22 11:45:00,36.43,36.43,36.36,36.36,188100.0,29.0637,29.0637,29.0079,29.0079,188100.0
2010-11-22 11:50:00,36.36,36.4,36.32,36.35,132800.0,29.0079,29.0398,28.9759,28.9999,132800.0
2010-11-22 11:55:00,36.35,36.39,36.34,36.37,216000.0,28.9999,29.0318,28.9919,29.0158,216000.0
2010-11-22 12:00:00,36.38,36.38,36.31,36.32,252000.0,29.0238,29.0238,28.968,28.9759,252000.0
2010-11-22 12:05:00,36.33,36.45,36.32,36.45,175800.0,28.9839,29.0797,28.9759,29.0797,175800.0
2010-11-22 12:10:00,36.45,36.45,36.39,36.45,73600.0,29.0797,29.0797,29.0318,29.0797,73600.0
2010-11-22 12:15:00,36.45,36.47,36.39,36.4,45600.0,29.0797,29.0956,29.0318,29.0398,45600.0
2010-11-22 12:20:00,36.41,36.43,36.31,36.32,57300.0,29.0477,29.0637,28.968,28.9759,57300.0
2010-11-22 12:25:00,36.31,36.33,36.2,36.24,258400.0,28.968,28.9839,28.8802,28.9121,258400.0
2010-11-22 12:30:00,36.24,36.31,36.18,36.28,149300.0,28.9121,28.968,28.8643,28.944,149300.0
2010-11-22 12:35:00,36.28,36.31,36.24,36.31,72400.0,28.944,28.968,28.9121,28.968,72400.0
2010-11-22 12:40:00,36.31,36.32,36.26,36.28,101200.0,28.968,28.9759,28.9281,28.944,101200.0
2010-11-22 12:45:00,36.27,36.27,36.13,36.18,116800.0,28.9361,28.9361,28.8244,28.8643,116800.0
2010-11-22 12:50:00,36.18,36.26,36.17,36.2,91400.0,28.8643,28.9281,28.8563,28.8802,91400.0
2010-11-22 12:55:00,36.21,36.32,36.21,36.3,89700.0,28.8882,28.9759,28.8882,28.96,89700.0
2010-11-22 13:00:00,36.29,36.29,36.24,36.26,129700.0,28.952,28.952,28.9121,28.9281,129700.0
2010-11-22 13:05:00,36.25,36.26,36.2,36.23,120300.0,28.9201,28.9281,28.8802,28.9041,120300.0
2010-11-22 13:10:00,36.22,36.27,36.18,36.24,127700.0,28.8962,28.9361,28.8643,28.9121,127700.0
2010-11-22 13:15:00,36.24,36.27,36.2,36.2,140500.0,28.9121,28.9361,28.8802,28.8802,140500.0
2010-11-22 13:20:00,36.21,36.23,36.18,36.19,66200.0,28.8882,28.9041,28.8643,28.8722,66200.0
2010-11-22 13:25:00,36.19,36.24,36.17,36.17,139400.0,28.8722,28.9121,28.8563,28.8563,139400.0
2010-11-22 13:30:00,36.17,36.22,36.15,36.21,133500.0,28.8563,28.8962,28.8403,28.8882,133500.0
2010-11-22 13:35:00,36.21,36.21,36.13,36.15,96500.0,28.8882,28.8882,28.8244,28.8403,96500.0
2010-11-22 13:40:00,36.15,36.19,36.13,36.17,98500.0,28.8403,28.8722,28.8244,28.8563,98500.0
2010-11-22 13:45:00,36.16,36.18,36.14,36.17,55600.0,28.8483,28.8643,28.8323,28.8563,55600.0
2010-11-22 13:50:00,36.17,36.23,36.13,36.16,173600.0,28.8563,28.9041,28.8244,28.8483,173600.0
2010-11-22 13:55:00,36.15,36.22,36.15,36.2,112500.0,28.8403,28.8962,28.8403,28.8802,112500.0
2010-11-22 14:00:00,36.19,36.22,36.19,36.2,84700.0,28.8722,28.8962,28.8722,28.8802,84700.0
2010-11-22 14:05:00,36.19,36.2,36.15,36.19,62600.0,28.8722,28.8802,28.8403,28.8722,62600.0
2010-11-22 14:10:00,36.19,36.21,36.16,36.18,104900.0,28.8722,28.8882,28.8483,28.8643,104900.0
2010-11-22 14:15:00,36.17,36.24,36.16,36.19,148500.0,28.8563,28.9121,28.8483,28.8722,148500.0
2010-11-22 14:20:00,36.2,36.26,36.19,36.26,75000.0,28.8802,28.9281,28.8722,28.9281,75000.0
2010-11-22 14:25:00,36.26,36.26,36.21,36.24,83900.0,28.9281,28.9281,28.8882,28.9121,83900.0
2010-11-22 14:30:00,36.24,36.3,36.24,36.29,56800.0,28.9121,28.96,28.9121,28.952,56800.0
2010-11-22 14:35:00,36.29,36.38,36.29,36.35,90900.0,28.952,29.0238,28.952,28.9999,90900.0
2010-11-22 14:40:00,36.35,36.43,36.35,36.39,92500.0,28.9999,29.0637,28.9999,29.0318,92500.0
2010-11-22 14:45:00,36.38,36.51,36.38,36.49,210600.0,29.0238,29.1275,29.0238,29.1116,210600.0
2010-11-22 14:50:00,36.48,36.51,36.42,36.45,104200.0,29.1036,29.1275,29.0557,29.0797,104200.0
2010-11-22 14:55:00,36.46,36.46,36.39,36.41,94800.0,29.0876,29.0876,29.0318,29.0477,94800.0
2010-11-22 15:00:00,36.41,36.47,36.37,36.38,95400.0,29.0477,29.0956,29.0158,29.0238,95400.0
2010-11-22 15:05:00,36.38,36.38,36.34,36.37,130200.0,29.0238,29.0238,28.9919,29.0158,130200.0
2010-11-22 15:10:00,36.36,36.39,36.34,36.38,129300.0,29.0079,29.0318,28.9919,29.0238,129300.0
2010-11-22 15:15:00,36.37,36.45,36.36,36.43,124400.0,29.0158,29.0797,29.0079,29.0637,124400.0
2010-11-22 15:20:00,36.43,36.48,36.4,36.45,159400.0,29.0637,29.1036,29.0398,29.0797,159400.0
2010-11-22 15:25:00,36.45,36.46,36.39,36.4,189800.0,29.0797,29.0876,29.0318,29.0398,189800.0
2010-11-22 15:30:00,36.4,36.45,36.38,36.45,193100.0,29.0398,29.0797,29.0238,29.0797,193100.0
2010-11-22 15:35:00,36.45,36.54,36.39,36.53,278100.0,29.0797,29.1515,29.0318,29.1435,278100.0
2010-11-22 15:40:00,36.52,36.58,36.52,36.53,158400.0,29.1355,29.1834,29.1355,29.1435,158400.0
2010-11-22 15:45:00,36.53,36.55,36.5,36.54,320100.0,29.1435,29.1594,29.1195,29.1515,320100.0
2010-11-22 15:50:00,36.55,36.57,36.49,36.49,331700.0,29.1594,29.1754,29.1116,29.1116,331700.0
2010-11-22 15:55:00,36.5,36.5,36.44,36.45,439100.0,29.1195,29.1195,29.0717,29.0797,439100.0
2010-11-23 09:30:00,36.15,36.15,35.93,36.02,138600.0,28.8403,28.8403,28.6648,28.7366,138600.0
2010-11-23 09:35:00,36.01,36.12,35.88,36.09,122000.0,28.7286,28.8164,28.6249,28.7925,122000.0
2010-11-23 09:40:00,36.08,36.25,36.06,36.17,136500.0,28.7845,28.9201,28.7685,28.8563,136500.0
2010-11-23 09:45:00,36.18,36.22,36.06,36.1,120500.0,28.8643,28.8962,28.7685,28.8004,120500.0
2010-11-23 09:50:00,36.09,36.1,35.92,35.96,116200.0,28.7925,28.8004,28.6568,28.6887,116200.0
2010-11-23 09:55:00,35.96,36.15,35.84,35.87,190400.0,28.6887,28.8403,28.593,28.6169,190400.0
2010-11-23 10:00:00,35.86,35.94,35.78,35.92,122000.0,28.609,28.6728,28.5451,28.6568,122000.0
2010-11-23 10:05:00,35.94,36.01,35.91,36.0,101300.0,28.6728,28.7286,28.6488,28.7207,101300.0
2010-11-23 10:10:00,36.01,36.01,35.92,36.01,168400.0,28.7286,28.7286,28.6568,28.7286,168400.0
2010-11-23 10:15:00,36.01,36.1,35.99,36.06,62700.0,28.7286,28.8004,28.7127,28.7685,62700.0
2010-11-23 10:20:00,36.06,36.06,35.95,36.01,115500.0,28.7685,28.7685,28.6808,28.7286,115500.0
2010-11-23 10:25:00,36.02,36.12,35.98,36.11,114100.0,28.7366,28.8164,28.7047,28.8084,114100.0
2010-11-23 10:30:00,36.1,36.14,36.05,36.06,105600.0,28.8004,28.8323,28.7605,28.7685,105600.0
2010-11-23 10:35:00,36.07,36.18,36.06,36.15,112900.0,28.7765,28.8643,28.7685,28.8403,112900.0
2010-11-23 10:40:00,36.15,36.25,36.14,36.18,81100.0,28.8403,28.9201,28.8323,28.8643,81100.0
2010-11-23 10:45:00,36.18,36.19,36.08,36.09,45100.0,28.8643,28.8722,28.7845,28.7925,45100.0
2010-11-23 10:50:00,36.09,36.13,36.06,36.1,55600.0,28.7925,28.8244,28.7685,28.8004,55600.0
2010-11-23 10:55:00,36.11,36.2,36.09,36.2,45400.0,28.8084,28.8802,28.7925,28.8802,45400.0
2010-11-23 11:00:00,36.21,36.25,36.18,36.23,122800.0,28.8882,28.9201,28.8643,28.9041,122800.0
2010-11-23 11:05:00,36.23,36.28,36.19,36.27,56300.0,28.9041,28.944,28.8722,28.9361,56300.0
2010-11-23 11:10:00,36.27,36.27,36.17,36.19,56500.0,28.9361,28.9361,28.8563,28.8722,56500.0
2010-11-23 11:15:00,36.18,36.19,36.15,36.15,48000.0,28.8643,28.8722,28.8403,28.8403,48000.0
2010-11-23 11:20:00,36.16,36.19,36.14,36.16,91300.0,28.8483,28.8722,28.8323,28.8483,91300.0
2010-11-23 11:25:00,36.15,36.18,36.11,36.11,105500.0,28.8403,28.8643,28.8084,28.8084,105500.0
2010-11-23 11:30:00,36.11,36.14,36.09,36.1,109400.0,28.8084,28.8323,28.7925,28.8004,109400.0
2010-11-23 11:35:00,36.1,36.17,36.09,36.15,41500.0,28.8004,28.8563,28.7925,28.8403,41500.0
2010-11-23 11:40:00,36.15,36.2,36.15,36.18,83100.0,28.8403,28.8802,28.8403,28.8643,83100.0
2010-11-23 11:45:00,36.19,36.2,36.13,36.16,49600.0,28.8722,28.8802,28.8244,28.8483,49600.0
2010-11-23 11:50:00,36.17,36.19,36.12,36.15,50300.0,28.8563,28.8722,28.8164,28.8403,50300.0
2010-11-23 11:55:00,36.15,36.16,36.12,36.13,56300.0,28.8403,28.8483,28.8164,28.8244,56300.0
2010-11-23 12:00:00,36.13,36.16,36.13,36.15,34300.0,28.8244,28.8483,28.8244,28.8403,34300.0
2010-11-23 12:05:00,36.15,36.19,36.12,36.19,71400.0,28.8403,28.8722,28.8164,28.8722,71400.0
2010-11-23 12:10:00,36.19,36.23,36.17,36.23,40000.0,28.8722,28.9041,28.8563,28.9041,40000.0
2010-11-23 12:15:00,36.23,36.23,36.17,36.2,43600.0,28.9041,28.9041,28.8563,28.8802,43600.0
2010-11-23 12:20:00,36.19,36.21,36.17,36.2,62900.0,28.8722,28.8882,28.8563,28.8802,62900.0
2010-11-23 12:25:00,36.21,36.21,36.14,36.17,122700.0,28.8882,28.8882,28.8323,28.8563,122700.0
2010-11-23 12:30:00,36.17,36.23,36.17,36.2,64200.0,28.8563,28.9041,28.8563,28.8802,64200.0
2010-11-23 12:35:00,36.19,36.2,36.11,36.15,47400.0,28.8722,28.8802,28.8084,28.8403,47400.0
2010-11-23 12:40:00,36.15,36.2,36.14,36.19,35200.0,28.8403,28.8802,28.8323,28.8722,35200.0
2010-11-23 12:45:00,36.2,36.22,36.17,36.19,37200.0,28.8802,28.8962,28.8563,28.8722,37200.0
2010-11-23 12:50:00,36.19,36.23,36.17,36.21,53700.0,28.8722,28.9041,28.8563,28.8882,53700.0
2010-11-23 12:55:00,36.21,36.23,36.2,36.21,23900.0,28.8882,28.9041,28.8802,28.8882,23900.0
2010-11-23 13:00:00,36.21,36.22,36.2,36.21,34100.0,28.8882,28.8962,28.8802,28.8882,34100.0
2010-11-23 13:05:00,36.21,36.28,36.2,36.24,88000.0,28.8882,28.944,28.8802,28.9121,88000.0
2010-11-23 13:10:00,36.23,36.3,36.21,36.29,125600.0,28.9041,28.96,28.8882,28.952,125600.0
2010-11-23 13:15:00,36.28,36.28,36.27,36.28,28900.0,28.944,28.944,28.9361,28.944,28900.0
2010-11-23 13:20:00,36.26,36.26,36.21,36.25,29300.0,28.9281,28.9281,28.8882,28.9201,29300.0
2010-11-23 13:25:00,36.24,36.29,36.23,36.28,50700.0,28.9121,28.952,28.9041,28.944,50700.0
2010-11-23 13:30:00,36.28,36.33,36.28,36.28,80100.0,28.944,28.9839,28.944,28.944,80100.0
2010-11-23 13:35:00,36.28,36.29,36.26,36.26,20400.0,28.944,28.952,28.9281,28.9281,20400.0
2010-11-23 13:40:00,36.27,36.27,36.23,36.24,29400.0,28.9361,28.9361,28.9041,28.9121,29400.0
2010-11-23 13:45:00,36.23,36.23,36.16,36.17,39900.0,28.9041,28.9041,28.8483,28.8563,39900.0
2010-11-23 13:50:00,36.17,36.18,36.14,36.15,25000.0,28.8563,28.8643,28.8323,28.8403,25000.0
2010-11-23 13:55:00,36.14,36.15,36.11,36.15,49900.0,28.8323,28.8403,28.8084,28.8403,49900.0
2010-11-23 14:00:00,36.15,36.19,36.12,36.13,70600.0,28.8403,28.8722,28.8164,28.8244,70600.0
2010-11-23 14:05:00,36.13,36.17,36.11,36.13,40900.0,28.8244,28.8563,28.8084,28.8244,40900.0
2010-11-23 14:10:00,36.13,36.17,36.12,36.14,47700.0,28.8244,28.8563,28.8164,28.8323,47700.0
2010-11-23 14:15:00,36.14,36.15,36.07,36.09,55200.0,28.8323,28.8403,28.7765,28.7925,55200.0
2010-11-23 14:20:00,36.08,36.09,36.03,36.06,44100.0,28.7845,28.7925,28.7446,28.7685,44100.0
2010-11-23 14:25:00,36.06,36.07,36.02,36.07,36800.0,28.7685,28.7765,28.7366,28.7765,36800.0
2010-11-23 14:30:00,36.07,36.07,36.02,36.07,52500.0,28.7765,28.7765,28.7366,28.7765,52500.0
2010-11-23 14:35:00,36.06,36.1,36.05,36.06,43700.0,28.7685,28.8004,28.7605,28.7685,43700.0
2010-11-23 14:40:00,36.06,36.08,36.03,36.08,36300.0,28.7685,28.7845,28.7446,28.7845,36300.0
2010-11-23 14:45:00,36.08,36.08,36.03,36.08,52200.0,28.7845,28.7845,28.7446,28.7845,52200.0
2010-11-23 14:50:00,36.07,36.12,36.07,36.12,42100.0,28.7765,28.8164,28.7765,28.8164,42100.0
2010-11-23 14:55:00,36.12,36.12,36.07,36.09,37100.0,28.8164,28.8164,28.7765,28.7925,37100.0
2010-11-23 15:00:00,36.09,36.11,36.03,36.06,72100.0,28.7925,28.8084,28.7446,28.7685,72100.0
2010-11-23 15:05:00,36.06,36.13,36.06,36.13,31300.0,28.7685,28.8244,28.7685,28.8244,31300.0
2010-11-23 15:10:00,36.12,36.13,36.03,36.13,77900.0,28.8164,28.8244,28.7446,28.8244,77900.0
2010-11-23 15:15:00,36.13,36.13,36.07,36.08,73300.0,28.8244,28.8244,28.7765,28.7845,73300.0
2010-11-23 15:20:00,36.08,36.1,36.02,36.05,64400.0,28.7845,28.8004,28.7366,28.7605,64400.0
2010-11-23 15:25:00,36.05,36.08,36.03,36.06,64300.0,28.7605,28.7845,28.7446,28.7685,64300.0
2010-11-23 15:30:00,36.07,36.16,36.05,36.1,165200.0,28.7765,28.8483,28.7605,28.8004,165200.0
2010-11-23 15:35:00,36.1,36.12,36.07,36.12,65000.0,28.8004,28.8164,28.7765,28.8164,65000.0
2010-11-23 15:40:00,36.12,36.12,36.08,36.08,100800.0,28.8164,28.8164,28.7845,28.7845,100800.0
2010-11-23 15:45:00,36.08,36.09,36.04,36.05,100500.0,28.7845,28.7925,28.7526,28.7605,100500.0
2010-11-23 15:50:00,36.05,36.06,35.99,36.01,248300.0,28.7605,28.7685,28.7127,28.7286,248300.0
2010-11-23 15:55:00,36.02,36.1,36.01,36.04,309400.0,28.7366,28.8004,28.7286,28.7526,309400.0
2010-11-24 09:30:00,36.61,36.75,36.29,36.68,183000.0,29.2073,29.319,28.952,29.2632,183000.0
2010-11-24 09:35:00,36.69,36.71,36.38,36.42,174200.0,29.2711,29.2871,29.0238,29.0557,174200.0
2010-11-24 09:40:00,36.43,36.51,36.34,36.48,67700.0,29.0637,29.1275,28.9919,29.1036,67700.0
2010-11-24 09:45:00,36.48,36.55,36.35,36.38,104400.0,29.1036,29.1594,28.9999,29.0238,104400.0
2010-11-24 09:50:00,36.38,36.56,36.37,36.56,60000.0,29.0238,29.1674,29.0158,29.1674,60000.0
2010-11-24 09:55:00,36.56,36.58,36.44,36.46,91800.0,29.1674,29.1834,29.0717,29.0876,91800.0
2010-11-24 10:00:00,36.46,36.46,36.28,36.4,174000.0,29.0876,29.0876,28.944,29.0398,174000.0
2010-11-24 10:05:00,36.4,36.45,36.38,36.45,73700.0,29.0398,29.0797,29.0238,29.0797,73700.0
2010-11-24 10:10:00,36.45,36.46,36.35,36.38,62600.0,29.0797,29.0876,28.9999,29.0238,62600.0
2010-11-24 10:15:00,36.38,36.41,36.35,36.41,64500.0,29.0238,29.0477,28.9999,29.0477,64500.0
2010-11-24 10:20:00,36.41,36.48,36.39,36.41,98400.0,29.0477,29.1036,29.0318,29.0477,98400.0
2010-11-24 10:25:00,36.42,36.52,36.4,36.47,98400.0,29.0557,29.1355,29.0398,29.0956,98400.0
2010-11-24 10:30:00,36.47,36.53,36.45,36.53,107100.0,29.0956,29.1435,29.0797,29.1435,107100.0
2010-11-24 10:35:00,36.52,36.58,36.51,36.54,56000.0,29.1355,29.1834,29.1275,29.1515,56000.0
2010-11-24 10:40:00,36.53,36.69,36.53,36.69,104000.0,29.1435,29.2711,29.1435,29.2711,104000.0
2010-11-24 10:45:00,36.68,36.72,36.55,36.56,84000.0,29.2632,29.2951,29.1594,29.1674,84000.0
2010-11-24 10:50:00,36.56,36.56,36.48,36.48,92300.0,29.1674,29.1674,29.1036,29.1036,92300.0
2010-11-24 10:55:00,36.48,36.49,36.43,36.44,67500.0,29.1036,29.1116,29.0637,29.0717,67500.0
2010-11-24 11:00:00,36.44,36.44,36.37,36.41,48500.0,29.0717,29.0717,29.0158,29.0477,48500.0
2010-11-24 11:05:00,36.41,36.44,36.34,36.36,94400.0,29.0477,29.0717,28.9919,29.0079,94400.0
2010-11-24 11:10:00,36.36,36.45,36.36,36.4,59000.0,29.0079,29.0797,29.0079,29.0398,59000.0
2010-11-24 11:15:00,36.4,36.41,36.33,36.4,62700.0,29.0398,29.0477,28.9839,29.0398,62700.0
2010-11-24 11:20:00,36.4,36.44,36.33,36.33,51800.0,29.0398,29.0717,28.9839,28.9839,51800.0
2010-11-24 11:25:00,36.34,36.37,36.29,36.36,60800.0,28.9919,29.0158,28.952,29.0079,60800.0
2010-11-24 11:30:00,36.37,36.41,36.34,36.35,82700.0,29.0158,29.0477,28.9919,28.9999,82700.0
2010-11-24 11:35:00,36.35,36.41,36.31,36.38,51600.0,28.9999,29.0477,28.968,29.0238,51600.0
2010-11-24 11:40:00,36.38,36.38,36.33,36.37,72700.0,29.0238,29.0238,28.9839,29.0158,72700.0
2010-11-24 11:45:00,36.37,36.42,36.37,36.4,54800.0,29.0158,29.0557,29.0158,29.0398,54800.0
2010-11-24 11:50:00,36.4,36.43,36.38,36.38,45500.0,29.0398,29.0637,29.0238,29.0238,45500.0
2010-11-24 11:55:00,36.38,36.46,36.38,36.46,44100.0,29.0238,29.0876,29.0238,29.0876,44100.0
2010-11-24 12:00:00,36.46,36.5,36.46,36.49,45800.0,29.0876,29.1195,29.0876,29.1116,45800.0
2010-11-24 12:05:00,36.49,36.49,36.43,36.43,32200.0,29.1116,29.1116,29.0637,29.0637,32200.0
2010-11-24 12:10:00,36.43,36.46,36.4,36.46,37900.0,29.0637,29.0876,29.0398,29.0876,37900.0
2010-11-24 12:15:00,36.46,36.48,36.43,36.46,24600.0,29.0876,29.1036,29.0637,29.0876,24600.0
2010-11-24 12:20:00,36.45,36.46,36.39,36.42,40100.0,29.0797,29.0876,29.0318,29.0557,40100.0
2010-11-24 12:25:00,36.42,36.43,36.36,36.43,40300.0,29.0557,29.0637,29.0079,29.0637,40300.0
2010-11-24 12:30:00,36.42,36.44,36.38,36.38,41800.0,29.0557,29.0717,29.0238,29.0238,41800.0
2010-11-24 12:35:00,36.38,36.43,36.36,36.39,38600.0,29.0238,29.0637,29.0079,29.0318,38600.0
2010-11-24 12:40:00,36.39,36.41,36.37,36.39,22900.0,29.0318,29.0477,29.0158,29.0318,22900.0
2010-11-24 12:45:00,36.4,36.4,36.34,36.38,34800.0,29.0398,29.0398,28.9919,29.0238,34800.0
2010-11-24 12:50:00,36.38,36.42,36.36,36.4,27300.0,29.0238,29.0557,29.0079,29.0398,27300.0
2010-11-24 12:55:00,36.41,36.43,36.34,36.38,33400.0,29.0477,29.0637,28.9919,29.0238,33400.0
2010-11-24 13:00:00,36.38,36.4,36.35,36.39,34500.0,29.0238,29.0398,28.9999,29.0318,34500.0
2010-11-24 13:05:00,36.39,36.39,36.32,36.32,23100.0,29.0318,29.0318,28.9759,28.9759,23100.0
2010-11-24 13:10:00,36.32,36.34,36.32,36.33,17600.0,28.9759,28.9919,28.9759,28.9839,17600.0
2010-11-24 13:15:00,36.33,36.35,36.31,36.35,34500.0,28.9839,28.9999,28.968,28.9999,34500.0
2010-11-24 13:20:00,36.35,36.39,36.34,36.39,42900.0,28.9999,29.0318,28.9919,29.0318,42900.0
2010-11-24 13:25:00,36.38,36.39,36.35,36.36,27300.0,29.0238,29.0318,28.9999,29.0079,27300.0
2010-11-24 13:30:00,36.36,36.38,36.34,36.38,19000.0,29.0079,29.0238,28.9919,29.0238,19000.0
2010-11-24 13:35:00,36.38,36.42,36.38,36.4,27100.0,29.0238,29.0557,29.0238,29.0398,27100.0
2010-11-24 13:40:00,36.4,36.41,36.36,36.39,43600.0,29.0398,29.0477,29.0079,29.0318,43600.0
2010-11-24 13:45:00,36.4,36.44,36.4,36.41,25400.0,29.0398,29.0717,29.0398,29.0477,25400.0
2010-11-24 13:50:00,36.41,36.44,36.4,36.44,19700.0,29.0477,29.0717,29.0398,29.0717,19700.0
2010-11-24 13:55:00,36.44,36.47,36.41,36.42,47100.0,29.0717,29.0956,29.0477,29.0557,47100.0
2010-11-24 14:00:00,36.42,36.42,36.37,36.39,42100.0,29.0557,29.0557,29.0158,29.0318,42100.0
2010-11-24 14:05:00,36.39,36.4,36.36,36.36,24800.0,29.0318,29.0398,29.0079,29.0079,24800.0
2010-11-24 14:10:00,36.37,36.37,36.33,36.33,36000.0,29.0158,29.0158,28.9839,28.9839,36000.0
2010-11-24 14:15:00,36.34,36.34,36.29,36.29,18000.0,28.9919,28.9919,28.952,28.952,18000.0
2010-11-24 14:20:00,36.29,36.32,36.29,36.32,41900.0,28.952,28.9759,28.952,28.9759,41900.0
2010-11-24 14:25:00,36.32,36.34,36.3,36.34,48500.0,28.9759,28.9919,28.96,28.9919,48500.0
2010-11-24 14:30:00,36.34,36.34,36.32,36.34,46700.0,28.9919,28.9919,28.9759,28.9919,46700.0
2010-11-24 14:35:00,36.32,36.33,36.28,36.28,23000.0,28.9759,28.9839,28.944,28.944,23000.0
2010-11-24 14:40:00,36.28,36.29,36.22,36.25,88600.0,28.944,28.952,28.8962,28.9201,88600.0
2010-11-24 14:45:00,36.25,36.26,36.18,36.19,132600.0,28.9201,28.9281,28.8643,28.8722,132600.0
2010-11-24 14:50:00,36.19,36.21,36.17,36.18,38100.0,28.8722,28.8882,28.8563,28.8643,38100.0
2010-11-24 14:55:00,36.19,36.21,36.14,36.17,80400.0,28.8722,28.8882,28.8323,28.8563,80400.0
2010-11-24 15:00:00,36.17,36.2,36.14,36.15,253800.0,28.8563,28.8802,28.8323,28.8403,253800.0
2010-11-24 15:05:00,36.16,36.16,36.13,36.15,148300.0,28.8483,28.8483,28.8244,28.8403,148300.0
2010-11-24 15:10:00,36.15,36.15,36.09,36.1,98300.0,28.8403,28.8403,28.7925,28.8004,98300.0
2010-11-24 15:15:00,36.1,36.1,36.02,36.04,183200.0,28.8004,28.8004,28.7366,28.7526,183200.0
2010-11-24 15:20:00,36.04,36.14,36.04,36.12,88400.0,28.7526,28.8323,28.7526,28.8164,88400.0
2010-11-24 15:25:00,36.12,36.17,36.09,36.15,98600.0,28.8164,28.8563,28.7925,28.8403,98600.0
2010-11-24 15:30:00,36.15,36.18,36.1,36.18,116200.0,28.8403,28.8643,28.8004,28.8643,116200.0
2010-11-24 15:35:00,36.17,36.19,36.15,36.16,98200.0,28.8563,28.8722,28.8403,28.8483,98200.0
2010-11-24 15:40:00,36.16,36.2,36.15,36.2,82500.0,28.8483,28.8802,28.8403,28.8802,82500.0
2010-11-24 15:45:00,36.2,36.21,36.15,36.17,146800.0,28.8802,28.8882,28.8403,28.8563,146800.0
2010-11-24 15:50:00,36.16,36.19,36.14,36.17,128600.0,28.8483,28.8722,28.8323,28.8563,128600.0
2010-11-24 15:55:00,36.16,36.19,36.13,36.18,441400.0,28.8483,28.8722,28.8244,28.8643,441400.0
2010-11-26 09:30:00,35.76,35.94,35.75,35.8,148600.0,28.5292,28.6728,28.5212,28.5611,148600.0
2010-11-26 09:35:00,35.81,35.97,35.78,35.81,55800.0,28.5691,28.6967,28.5451,28.5691,55800.0
2010-11-26 09:40:00,35.82,36.27,35.81,36.19,130100.0,28.577,28.9361,28.5691,28.8722,130100.0
2010-11-26 09:45:00,36.18,36.24,36.06,36.07,73600.0,28.8643,28.9121,28.7685,28.7765,73600.0
2010-11-26 09:50:00,36.07,36.24,36.07,36.17,59000.0,28.7765,28.9121,28.7765,28.8563,59000.0
2010-11-26 09:55:00,36.17,36.17,36.11,36.11,35300.0,28.8563,28.8563,28.8084,28.8084,35300.0
2010-11-26 10:00:00,36.11,36.13,36.03,36.03,67500.0,28.8084,28.8244,28.7446,28.7446,67500.0
2010-11-26 10:05:00,36.04,36.08,36.0,36.06,51500.0,28.7526,28.7845,28.7207,28.7685,51500.0
2010-11-26 10:10:00,36.05,36.12,36.04,36.11,71200.0,28.7605,28.8164,28.7526,28.8084,71200.0
2010-11-26 10:15:00,36.09,36.09,36.03,36.05,31600.0,28.7925,28.7925,28.7446,28.7605,31600.0
2010-11-26 10:20:00,36.05,36.08,36.05,36.06,72800.0,28.7605,28.7845,28.7605,28.7685,72800.0
2010-11-26 10:25:00,36.07,36.07,36.0,36.01,35000.0,28.7765,28.7765,28.7207,28.7286,35000.0
2010-11-26 10:30:00,36.01,36.02,35.9,35.94,51700.0,28.7286,28.7366,28.6409,28.6728,51700.0
2010-11-26 10:35:00,35.95,36.0,35.92,35.95,44300.0,28.6808,28.7207,28.6568,28.6808,44300.0
2010-11-26 10:40:00,35.95,36.0,35.91,35.94,40700.0,28.6808,28.7207,28.6488,28.6728,40700.0
2010-11-26 10:45:00,35.94,35.94,35.82,35.83,55900.0,28.6728,28.6728,28.577,28.585,55900.0
2010-11-26 10:50:00,35.83,35.9,35.78,35.86,79600.0,28.585,28.6409,28.5451,28.609,79600.0
2010-11-26 10:55:00,35.86,35.97,35.85,35.95,81200.0,28.609,28.6967,28.601,28.6808,81200.0
2010-11-26 11:00:00,35.96,35.96,35.87,35.88,47500.0,28.6887,28.6887,28.6169,28.6249,47500.0
2010-11-26 11:05:00,35.88,35.94,35.88,35.89,53000.0,28.6249,28.6728,28.6249,28.6329,53000.0
2010-11-26 11:10:00,35.89,35.91,35.83,35.91,50200.0,28.6329,28.6488,28.585,28.6488,50200.0
2010-11-26 11:15:00,35.92,36.01,35.87,35.98,71400.0,28.6568,28.7286,28.6169,28.7047,71400.0
2010-11-26 11:20:00,35.97,36.05,35.97,36.0,59300.0,28.6967,28.7605,28.6967,28.7207,59300.0
2010-11-26 11:25:00,36.0,36.0,35.93,35.97,26600.0,28.7207,28.7207,28.6648,28.6967,26600.0
2010-11-26 11:30:00,35.97,35.99,35.97,35.98,41900.0,28.6967,28.7127,28.6967,28.7047,41900.0
2010-11-26 11:35:00,35.98,36.04,35.97,35.98,94700.0,28.7047,28.7526,28.6967,28.7047,94700.0
2010-11-26 11:40:00,35.98,36.01,35.91,35.91,52900.0,28.7047,28.7286,28.6488,28.6488,52900.0
2010-11-26 11:45:00,35.9,35.97,35.9,35.97,26100.0,28.6409,28.6967,28.6409,28.6967,26100.0
2010-11-26 11:50:00,35.97,36.02,35.95,35.97,33100.0,28.6967,28.7366,28.6808,28.6967,33100.0
2010-11-26 11:55:00,35.97,35.97,35.91,35.94,33700.0,28.6967,28.6967,28.6488,28.6728,33700.0
2010-11-26 12:00:00,35.94,35.94,35.86,35.91,29300.0,28.6728,28.6728,28.609,28.6488,29300.0
2010-11-26 12:05:00,35.91,35.95,35.87,35.94,34100.0,28.6488,28.6808,28.6169,28.6728,34100.0
2010-11-26 12:10:00,35.94,35.96,35.92,35.94,32300.0,28.6728,28.6887,28.6568,28.6728,32300.0
2010-11-26 12:15:00,35.93,35.94,35.93,35.94,8100.0,28.6648,28.6728,28.6648,28.6728,8100.0
2010-11-26 12:20:00,35.93,35.94,35.93,35.94,23000.0,28.6648,28.6728,28.6648,28.6728,23000.0
2010-11-26 12:25:00,35.94,35.95,35.93,35.95,35300.0,28.6728,28.6808,28.6648,28.6808,35300.0
2010-11-26 12:30:00,35.95,36.0,35.95,35.99,74400.0,28.6808,28.7207,28.6808,28.7127,74400.0
2010-11-26 12:35:00,35.99,36.0,35.92,35.92,35300.0,28.7127,28.7207,28.6568,28.6568,35300.0
2010-11-26 12:40:00,35.93,35.93,35.83,35.83,59300.0,28.6648,28.6648,28.585,28.585,59300.0
2010-11-26 12:45:00,35.83,35.83,35.74,35.8,132700.0,28.585,28.585,28.5132,28.5611,132700.0
2010-11-26 12:50:00,35.8,35.82,35.76,35.78,102800.0,28.5611,28.577,28.5292,28.5451,102800.0
2010-11-26 12:55:00,35.78,35.92,35.78,35.9,348400.0,28.5451,28.6568,28.5451,28.6409,348400.0
2010-11-29 09:30:00,35.54,35.58,35.05,35.21,250100.0,28.3537,28.3856,27.9627,28.0904,250100.0
2010-11-29 09:35:00,35.19,36.02,35.17,36.0,425600.0,28.0744,28.7366,28.0585,28.7207,425600.0
2010-11-29 09:40:00,35.99,36.02,35.84,35.85,252800.0,28.7127,28.7366,28.593,28.601,252800.0
2010-11-29 09:45:00,35.84,36.15,35.83,36.0,228000.0,28.593,28.8403,28.585,28.7207,228000.0
2010-11-29 09:50:00,35.99,36.09,35.84,35.85,188700.0,28.7127,28.7925,28.593,28.601,188700.0
2010-11-29 09:55:00,35.83,35.83,35.65,35.83,146100.0,28.585,28.585,28.4414,28.585,146100.0
2010-11-29 10:00:00,35.81,35.85,35.71,35.74,166900.0,28.5691,28.601,28.4893,28.5132,166900.0
2010-11-29 10:05:00,35.74,35.95,35.74,35.95,137800.0,28.5132,28.6808,28.5132,28.6808,137800.0
2010-11-29 10:10:00,35.95,35.98,35.74,35.79,421500.0,28.6808,28.7047,28.5132,28.5531,421500.0
2010-11-29 10:15:00,35.79,35.84,35.63,35.64,164400.0,28.5531,28.593,28.4255,28.4334,164400.0
2010-11-29 10:20:00,35.64,35.65,35.46,35.47,224200.0,28.4334,28.4414,28.2898,28.2978,224200.0
2010-11-29 10:25:00,35.47,35.51,35.31,35.33,236500.0,28.2978,28.3297,28.1702,28.1861,236500.0
2010-11-29 10:30:00,35.33,35.48,35.31,35.45,238100.0,28.1861,28.3058,28.1702,28.2819,238100.0
2010-11-29 10:35:00,35.44,35.48,35.38,35.47,134800.0,28.2739,28.3058,28.226,28.2978,134800.0
2010-11-29 10:40:00,35.47,35.58,35.47,35.52,123800.0,28.2978,28.3856,28.2978,28.3377,123800.0
2010-11-29 10:45:00,35.52,35.54,35.47,35.47,65600.0,28.3377,28.3537,28.2978,28.2978,65600.0
2010-11-29 10:50:00,35.47,35.59,35.47,35.58,120200.0,28.2978,28.3936,28.2978,28.3856,120200.0
2010-11-29 10:55:00,35.56,35.59,35.51,35.59,96600.0,28.3696,28.3936,28.3297,28.3936,96600.0
2010-11-29 11:00:00,35.59,35.7,35.57,35.7,122200.0,28.3936,28.4813,28.3776,28.4813,122200.0
2010-11-29 11:05:00,35.69,35.71,35.62,35.69,96500.0,28.4733,28.4893,28.4175,28.4733,96500.0
2010-11-29 11:10:00,35.69,35.76,35.68,35.74,63400.0,28.4733,28.5292,28.4654,28.5132,63400.0
2010-11-29 11:15:00,35.73,35.77,35.61,35.61,72400.0,28.5052,28.5372,28.4095,28.4095,72400.0
2010-11-29 11:20:00,35.62,35.67,35.61,35.61,103700.0,28.4175,28.4574,28.4095,28.4095,103700.0
2010-11-29 11:25:00,35.61,35.76,35.61,35.74,111100.0,28.4095,28.5292,28.4095,28.5132,111100.0
2010-11-29 11:30:00,35.73,35.76,35.64,35.65,76400.0,28.5052,28.5292,28.4334,28.4414,76400.0
2010-11-29 11:35:00,35.65,35.68,35.63,35.65,79600.0,28.4414,28.4654,28.4255,28.4414,79600.0
2010-11-29 11:40:00,35.65,35.65,35.57,35.58,95900.0,28.4414,28.4414,28.3776,28.3856,95900.0
2010-11-29 11:45:00,35.57,35.64,35.55,35.55,56300.0,28.3776,28.4334,28.3616,28.3616,56300.0
2010-11-29 11:50:00,35.55,35.56,35.51,35.55,113900.0,28.3616,28.3696,28.3297,28.3616,113900.0
2010-11-29 11:55:00,35.55,35.58,35.5,35.54,86800.0,28.3616,28.3856,28.3218,28.3537,86800.0
2010-11-29 12:00:00,35.54,35.62,35.53,35.6,90200.0,28.3537,28.4175,28.3457,28.4015,90200.0
2010-11-29 12:05:00,35.6,35.67,35.59,35.66,123600.0,28.4015,28.4574,28.3936,28.4494,123600.0
2010-11-29 12:10:00,35.66,35.74,35.65,35.73,104900.0,28.4494,28.5132,28.4414,28.5052,104900.0
2010-11-29 12:15:00,35.72,35.83,35.72,35.81,97300.0,28.4973,28.585,28.4973,28.5691,97300.0
2010-11-29 12:20:00,35.82,35.93,35.82,35.89,161900.0,28.577,28.6648,28.577,28.6329,161900.0
2010-11-29 12:25:00,35.89,35.97,35.88,35.96,78100.0,28.6329,28.6967,28.6249,28.6887,78100.0
2010-11-29 12:30:00,35.95,35.95,35.9,35.9,62700.0,28.6808,28.6808,28.6409,28.6409,62700.0
2010-11-29 12:35:00,35.91,35.91,35.86,35.87,75700.0,28.6488,28.6488,28.609,28.6169,75700.0
2010-11-29 12:40:00,35.87,35.92,35.87,35.89,53000.0,28.6169,28.6568,28.6169,28.6329,53000.0
2010-11-29 12:45:00,35.9,35.97,35.9,35.92,83500.0,28.6409,28.6967,28.6409,28.6568,83500.0
2010-11-29 12:50:00,35.92,35.93,35.89,35.92,36900.0,28.6568,28.6648,28.6329,28.6568,36900.0
2010-11-29 12:55:00,35.91,35.93,35.9,35.92,70600.0,28.6488,28.6648,28.6409,28.6568,70600.0
2010-11-29 13:00:00,35.92,35.93,35.89,35.92,96900.0,28.6568,28.6648,28.6329,28.6568,96900.0
2010-11-29 13:05:00,35.91,35.92,35.83,35.83,93800.0,28.6488,28.6568,28.585,28.585,93800.0
2010-11-29 13:10:00,35.83,35.89,35.83,35.88,47700.0,28.585,28.6329,28.585,28.6249,47700.0
2010-11-29 13:15:00,35.88,35.88,35.87,35.88,23200.0,28.6249,28.6249,28.6169,28.6249,23200.0
2010-11-29 13:20:00,35.87,35.88,35.84,35.84,75600.0,28.6169,28.6249,28.593,28.593,75600.0
2010-11-29 13:25:00,35.84,35.84,35.78,35.83,58600.0,28.593,28.593,28.5451,28.585,58600.0
2010-11-29 13:30:00,35.83,35.84,35.81,35.82,41900.0,28.585,28.593,28.5691,28.577,41900.0
2010-11-29 13:35:00,35.83,35.87,35.82,35.85,61200.0,28.585,28.6169,28.577,28.601,61200.0
2010-11-29 13:40:00,35.84,35.92,35.84,35.91,56700.0,28.593,28.6568,28.593,28.6488,56700.0
2010-11-29 13:45:00,35.91,36.02,35.89,36.0,90400.0,28.6488,28.7366,28.6329,28.7207,90400.0
2010-11-29 13:50:00,36.0,36.04,35.99,36.01,40900.0,28.7207,28.7526,28.7127,28.7286,40900.0
2010-11-29 13:55:00,36.0,36.07,36.0,36.04,96200.0,28.7207,28.7765,28.7207,28.7526,96200.0
2010-11-29 14:00:00,36.04,36.07,36.03,36.07,94600.0,28.7526,28.7765,28.7446,28.7765,94600.0
2010-11-29 14:05:00,36.06,36.1,36.04,36.08,88200.0,28.7685,28.8004,28.7526,28.7845,88200.0
2010-11-29 14:10:00,36.08,36.09,36.05,36.08,53300.0,28.7845,28.7925,28.7605,28.7845,53300.0
2010-11-29 14:15:00,36.08,36.09,36.05,36.05,51500.0,28.7845,28.7925,28.7605,28.7605,51500.0
2010-11-29 14:20:00,36.05,36.11,36.05,36.11,97200.0,28.7605,28.8084,28.7605,28.8084,97200.0
2010-11-29 14:25:00,36.1,36.24,36.1,36.21,70300.0,28.8004,28.9121,28.8004,28.8882,70300.0
2010-11-29 14:30:00,36.21,36.28,36.2,36.22,75300.0,28.8882,28.944,28.8802,28.8962,75300.0
2010-11-29 14:35:00,36.21,36.3,36.2,36.28,80800.0,28.8882,28.96,28.8802,28.944,80800.0
2010-11-29 14:40:00,36.27,36.35,36.24,36.31,184100.0,28.9361,28.9999,28.9121,28.968,184100.0
2010-11-29 14:45:00,36.31,36.4,36.31,36.38,69300.0,28.968,29.0398,28.968,29.0238,69300.0
2010-11-29 14:50:00,36.38,36.38,36.31,36.31,75600.0,29.0238,29.0238,28.968,28.968,75600.0
2010-11-29 14:55:00,36.31,36.4,36.29,36.38,77600.0,28.968,29.0398,28.952,29.0238,77600.0
2010-11-29 15:00:00,36.39,36.52,36.38,36.46,250100.0,29.0318,29.1355,29.0238,29.0876,250100.0
2010-11-29 15:05:00,36.47,36.5,36.44,36.47,100200.0,29.0956,29.1195,29.0717,29.0956,100200.0
2010-11-29 15:10:00,36.48,36.53,36.45,36.52,107500.0,29.1036,29.1435,29.0797,29.1355,107500.0
2010-11-29 15:15:00,36.52,36.63,36.51,36.63,126200.0,29.1355,29.2233,29.1275,29.2233,126200.0
2010-11-29 15:20:00,36.63,36.63,36.51,36.54,82900.0,29.2233,29.2233,29.1275,29.1515,82900.0
2010-11-29 15:25:00,36.54,36.58,36.5,36.57,108900.0,29.1515,29.1834,29.1195,29.1754,108900.0
2010-11-29 15:30:00,36.57,36.58,36.51,36.52,116000.0,29.1754,29.1834,29.1275,29.1355,116000.0
2010-11-29 15:35:00,36.52,36.57,36.49,36.57,182400.0,29.1355,29.1754,29.1116,29.1754,182400.0
2010-11-29 15:40:00,36.57,36.62,36.54,36.62,198600.0,29.1754,29.2153,29.1515,29.2153,198600.0
2010-11-29 15:45:00,36.61,36.67,36.59,36.63,336900.0,29.2073,29.2552,29.1914,29.2233,336900.0
2010-11-29 15:50:00,36.63,36.63,36.55,36.59,512700.0,29.2233,29.2233,29.1594,29.1914,512700.0
2010-11-29 15:55:00,36.58,36.65,36.58,36.62,599100.0,29.1834,29.2392,29.1834,29.2153,599100.0
2010-11-30 09:30:00,36.32,36.5,36.11,36.49,266300.0,28.9759,29.1195,28.8084,29.1116,266300.0
2010-11-30 09:35:00,36.49,36.55,36.21,36.55,226600.0,29.1116,29.1594,28.8882,29.1594,226600.0
2010-11-30 09:40:00,36.5,36.5,36.21,36.29,107200.0,29.1195,29.1195,28.8882,28.952,107200.0
2010-11-30 09:45:00,36.27,36.28,36.04,36.11,149800.0,28.9361,28.944,28.7526,28.8084,149800.0
2010-11-30 09:50:00,36.11,36.25,36.05,36.24,151200.0,28.8084,28.9201,28.7605,28.9121,151200.0
2010-11-30 09:55:00,36.25,36.42,36.24,36.42,142300.0,28.9201,29.0557,28.9121,29.0557,142300.0
2010-11-30 10:00:00,36.42,36.62,36.41,36.49,264900.0,29.0557,29.2153,29.0477,29.1116,264900.0
2010-11-30 10:05:00,36.49,36.74,36.48,36.63,223900.0,29.1116,29.311,29.1036,29.2233,223900.0
2010-11-30 10:10:00,36.63,36.76,36.61,36.73,236700.0,29.2233,29.327,29.2073,29.303,236700.0
2010-11-30 10:15:00,36.72,36.72,36.65,36.66,98000.0,29.2951,29.2951,29.2392,29.2472,98000.0
2010-11-30 10:20:00,36.65,36.68,36.62,36.65,114900.0,29.2392,29.2632,29.2153,29.2392,114900.0
2010-11-30 10:25:00,36.65,36.69,36.6,36.68,91400.0,29.2392,29.2711,29.1993,29.2632,91400.0
2010-11-30 10:30:00,36.67,36.67,36.6,36.6,127100.0,29.2552,29.2552,29.1993,29.1993,127100.0
2010-11-30 10:35:00,36.61,36.64,36.53,36.61,113800.0,29.2073,29.2312,29.1435,29.2073,113800.0
2010-11-30 10:40:00,36.61,36.63,36.59,36.62,62900.0,29.2073,29.2233,29.1914,29.2153,62900.0
2010-11-30 10:45:00,36.61,36.64,36.56,36.63,99300.0,29.2073,29.2312,29.1674,29.2233,99300.0
2010-11-30 10:50:00,36.64,36.64,36.51,36.52,130100.0,29.2312,29.2312,29.1275,29.1355,130100.0
2010-11-30 10:55:00,36.53,36.61,36.5,36.61,83000.0,29.1435,29.2073,29.1195,29.2073,83000.0
2010-11-30 11:00:00,36.6,36.68,36.57,36.66,71000.0,29.1993,29.2632,29.1754,29.2472,71000.0
2010-11-30 11:05:00,36.66,36.66,36.57,36.58,93400.0,29.2472,29.2472,29.1754,29.1834,93400.0
2010-11-30 11:10:00,36.59,36.62,36.52,36.52,53000.0,29.1914,29.2153,29.1355,29.1355,53000.0
2010-11-30 11:15:00,36.51,36.61,36.49,36.58,74600.0,29.1275,29.2073,29.1116,29.1834,74600.0
2010-11-30 11:20:00,36.58,36.65,36.57,36.6,68600.0,29.1834,29.2392,29.1754,29.1993,68600.0
2010-11-30 11:25:00,36.6,36.63,36.55,36.56,47700.0,29.1993,29.2233,29.1594,29.1674,47700.0
2010-11-30 11:30:00,36.55,36.57,36.48,36.51,42700.0,29.1594,29.1754,29.1036,29.1275,42700.0
2010-11-30 11:35:00,36.5,36.51,36.46,36.47,89400.0,29.1195,29.1275,29.0876,29.0956,89400.0
2010-11-30 11:40:00,36.46,36.46,36.4,36.42,58100.0,29.0876,29.0876,29.0398,29.0557,58100.0
2010-11-30 11:45:00,36.42,36.44,36.38,36.43,43900.0,29.0557,29.0717,29.0238,29.0637,43900.0
2010-11-30 11:50:00,36.44,36.44,36.38,36.4,97200.0,29.0717,29.0717,29.0238,29.0398,97200.0
2010-11-30 11:55:00,36.4,36.47,36.37,36.44,151900.0,29.0398,29.0956,29.0158,29.0717,151900.0
2010-11-30 12:00:00,36.44,36.49,36.39,36.39,79500.0,29.0717,29.1116,29.0318,29.0318,79500.0
2010-11-30 12:05:00,36.4,36.45,36.39,36.45,69000.0,29.0398,29.0797,29.0318,29.0797,69000.0
2010-11-30 12:10:00,36.45,36.49,36.45,36.47,76900.0,29.0797,29.1116,29.0797,29.0956,76900.0
2010-11-30 12:15:00,36.47,36.48,36.39,36.44,81500.0,29.0956,29.1036,29.0318,29.0717,81500.0
2010-11-30 12:20:00,36.44,36.45,36.4,36.42,67300.0,29.0717,29.0797,29.0398,29.0557,67300.0
2010-11-30 12:25:00,36.43,36.46,36.43,36.46,30400.0,29.0637,29.0876,29.0637,29.0876,30400.0
2010-11-30 12:30:00,36.47,36.61,36.47,36.6,121900.0,29.0956,29.2073,29.0956,29.1993,121900.0
2010-11-30 12:35:00,36.6,36.72,36.6,36.72,192300.0,29.1993,29.2951,29.1993,29.2951,192300.0
2010-11-30 12:40:00,36.73,36.73,36.64,36.7,140200.0,29.303,29.303,29.2312,29.2791,140200.0
2010-11-30 12:45:00,36.7,36.73,36.65,36.65,46800.0,29.2791,29.303,29.2392,29.2392,46800.0
2010-11-30 12:50:00,36.65,36.78,36.65,36.78,80100.0,29.2392,29.3429,29.2392,29.3429,80100.0
2010-11-30 12:55:00,36.77,36.8,36.71,36.79,100700.0,29.335,29.3589,29.2871,29.3509,100700.0
2010-11-30 13:00:00,36.78,36.85,36.72,36.83,142300.0,29.3429,29.3988,29.2951,29.3828,142300.0
2010-11-30 13:05:00,36.83,36.84,36.76,36.8,107100.0,29.3828,29.3908,29.327,29.3589,107100.0
2010-11-30 13:10:00,36.79,36.86,36.78,36.81,123200.0,29.3509,29.4068,29.3429,29.3669,123200.0
2010-11-30 13:15:00,36.81,36.89,36.78,36.87,130000.0,29.3669,29.4307,29.3429,29.4147,130000.0
2010-11-30 13:20:00,36.87,36.95,36.87,36.95,95200.0,29.4147,29.4786,29.4147,29.4786,95200.0
2010-11-30 13:25:00,36.94,36.96,36.91,36.95,137600.0,29.4706,29.4865,29.4466,29.4786,137600.0
2010-11-30 13:30:00,36.95,36.98,36.93,36.94,140800.0,29.4786,29.5025,29.4626,29.4706,140800.0
2010-11-30 13:35:00,36.93,36.94,36.93,36.94,56200.0,29.4626,29.4706,29.4626,29.4706,56200.0
2010-11-30 13:40:00,36.93,36.93,36.84,36.84,114800.0,29.4626,29.4626,29.3908,29.3908,114800.0
2010-11-30 13:45:00,36.84,36.86,36.79,36.82,49000.0,29.3908,29.4068,29.3509,29.3748,49000.0
2010-11-30 13:50:00,36.83,36.86,36.81,36.85,69700.0,29.3828,29.4068,29.3669,29.3988,69700.0
2010-11-30 13:55:00,36.86,36.86,36.83,36.84,40200.0,29.4068,29.4068,29.3828,29.3908,40200.0
2010-11-30 14:00:00,36.84,36.92,36.84,36.92,134700.0,29.3908,29.4546,29.3908,29.4546,134700.0
2010-11-30 14:05:00,36.92,36.97,36.86,36.86,289400.0,29.4546,29.4945,29.4068,29.4068,289400.0
2010-11-30 14:10:00,36.86,36.9,36.83,36.83,169800.0,29.4068,29.4387,29.3828,29.3828,169800.0
2010-11-30 14:15:00,36.83,36.84,36.74,36.77,80700.0,29.3828,29.3908,29.311,29.335,80700.0
2010-11-30 14:20:00,36.77,36.77,36.67,36.68,64700.0,29.335,29.335,29.2552,29.2632,64700.0
2010-11-30 14:25:00,36.69,36.72,36.59,36.61,128800.0,29.2711,29.2951,29.1914,29.2073,128800.0
2010-11-30 14:30:00,36.61,36.62,36.55,36.6,97000.0,29.2073,29.2153,29.1594,29.1993,97000.0
2010-11-30 14:35:00,36.6,36.65,36.57,36.65,93900.0,29.1993,29.2392,29.1754,29.2392,93900.0
2010-11-30 14:40:00,36.65,36.7,36.63,36.67,72800.0,29.2392,29.2791,29.2233,29.2552,72800.0
2010-11-30 14:45:00,36.67,36.68,36.64,36.67,87800.0,29.2552,29.2632,29.2312,29.2552,87800.0
2010-11-30 14:50:00,36.67,36.68,36.64,36.67,71500.0,29.2552,29.2632,29.2312,29.2552,71500.0
2010-11-30 14:55:00,36.67,36.76,36.67,36.74,108700.0,29.2552,29.327,29.2552,29.311,108700.0
2010-11-30 15:00:00,36.75,36.76,36.71,36.74,133900.0,29.319,29.327,29.2871,29.311,133900.0
2010-11-30 15:05:00,36.74,36.75,36.64,36.66,134600.0,29.311,29.319,29.2312,29.2472,134600.0
2010-11-30 15:10:00,36.66,36.67,36.59,36.59,119000.0,29.2472,29.2552,29.1914,29.1914,119000.0
2010-11-30 15:15:00,36.6,36.6,36.55,36.6,103400.0,29.1993,29.1993,29.1594,29.1993,103400.0
2010-11-30 15:20:00,36.59,36.61,36.57,36.59,136300.0,29.1914,29.2073,29.1754,29.1914,136300.0
2010-11-30 15:25:00,36.58,36.64,36.58,36.63,154200.0,29.1834,29.2312,29.1834,29.2233,154200.0
2010-11-30 15:30:00,36.63,36.71,36.63,36.7,164400.0,29.2233,29.2871,29.2233,29.2791,164400.0
2010-11-30 15:35:00,36.71,36.74,36.69,36.71,148100.0,29.2871,29.311,29.2711,29.2871,148100.0
2010-11-30 15:40:00,36.71,36.71,36.59,36.61,224700.0,29.2871,29.2871,29.1914,29.2073,224700.0
2010-11-30 15:45:00,36.62,36.64,36.6,36.62,356400.0,29.2153,29.2312,29.1993,29.2153,356400.0
2010-11-30 15:50:00,36.62,36.63,36.52,36.53,386000.0,29.2153,29.2233,29.1355,29.1435,386000.0
2010-11-30 15:55:00,36.52,36.6,36.51,36.52,557500.0,29.1355,29.1993,29.1275,29.1355,557500.0
2010-12-01 09:30:00,37.14,37.5,37.14,37.47,313500.0,29.6301,29.9173,29.6301,29.8934,313500.0
2010-12-01 09:35:00,37.46,37.61,37.41,37.57,242500.0,29.8854,30.0051,29.8455,29.9732,242500.0
2010-12-01 09:40:00,37.56,37.72,37.56,37.68,223600.0,29.9652,30.0929,29.9652,30.0609,223600.0
2010-12-01 09:45:00,37.67,37.76,37.6,37.6,277300.0,30.053,30.1248,29.9971,29.9971,277300.0
2010-12-01 09:50:00,37.61,37.62,37.51,37.58,143800.0,30.0051,30.0131,29.9253,29.9812,143800.0
2010-12-01 09:55:00,37.59,37.73,37.59,37.67,149700.0,29.9891,30.1008,29.9891,30.053,149700.0
2010-12-01 10:00:00,37.66,37.73,37.52,37.56,158000.0,30.045,30.1008,29.9333,29.9652,158000.0
2010-12-01 10:05:00,37.56,37.61,37.53,37.6,257900.0,29.9652,30.0051,29.9413,29.9971,257900.0
2010-12-01 10:10:00,37.61,37.73,37.6,37.7,239400.0,30.0051,30.1008,29.9971,30.0769,239400.0
2010-12-01 10:15:00,37.7,37.88,37.68,37.87,179700.0,30.0769,30.2205,30.0609,30.2125,179700.0
2010-12-01 10:20:00,37.87,37.9,37.82,37.84,135200.0,30.2125,30.2365,30.1726,30.1886,135200.0
2010-12-01 10:25:00,37.85,37.89,37.83,37.84,106000.0,30.1966,30.2285,30.1806,30.1886,106000.0
2010-12-01 10:30:00,37.83,37.87,37.77,37.83,102400.0,30.1806,30.2125,30.1328,30.1806,102400.0
2010-12-01 10:35:00,37.82,37.89,37.8,37.81,109000.0,30.1726,30.2285,30.1567,30.1647,109000.0
2010-12-01 10:40:00,37.81,37.82,37.75,37.81,110800.0,30.1647,30.1726,30.1168,30.1647,110800.0
2010-12-01 10:45:00,37.82,37.85,37.74,37.81,123100.0,30.1726,30.1966,30.1088,30.1647,123100.0
2010-12-01 10:50:00,37.81,37.85,37.8,37.84,75000.0,30.1647,30.1966,30.1567,30.1886,75000.0
2010-12-01 10:55:00,37.84,37.85,37.78,37.81,82500.0,30.1886,30.1966,30.1407,30.1647,82500.0
2010-12-01 11:00:00,37.81,37.84,37.78,37.83,104100.0,30.1647,30.1886,30.1407,30.1806,104100.0
2010-12-01 11:05:00,37.83,37.85,37.78,37.79,331300.0,30.1806,30.1966,30.1407,30.1487,331300.0
2010-12-01 11:10:00,37.8,37.8,37.77,37.78,101200.0,30.1567,30.1567,30.1328,30.1407,101200.0
2010-12-01 11:15:00,37.78,37.79,37.72,37.72,89100.0,30.1407,30.1487,30.0929,30.0929,89100.0
2010-12-01 11:20:00,37.73,37.75,37.66,37.67,66500.0,30.1008,30.1168,30.045,30.053,66500.0
2010-12-01 11:25:00,37.67,37.67,37.57,37.62,64500.0,30.053,30.053,29.9732,30.0131,64500.0
2010-12-01 11:30:00,37.61,37.62,37.54,37.55,97000.0,30.0051,30.0131,29.9493,29.9572,97000.0
2010-12-01 11:35:00,37.56,37.58,37.54,37.58,40300.0,29.9652,29.9812,29.9493,29.9812,40300.0
2010-12-01 11:40:00,37.58,37.66,37.57,37.59,100100.0,29.9812,30.045,29.9732,29.9891,100100.0
2010-12-01 11:45:00,37.59,37.62,37.56,37.57,58100.0,29.9891,30.0131,29.9652,29.9732,58100.0
2010-12-01 11:50:00,37.58,37.68,37.58,37.68,171400.0,29.9812,30.0609,29.9812,30.0609,171400.0
2010-12-01 11:55:00,37.69,37.74,37.66,37.7,131800.0,30.0689,30.1088,30.045,30.0769,131800.0
2010-12-01 12:00:00,37.7,37.8,37.7,37.76,117500.0,30.0769,30.1567,30.0769,30.1248,117500.0
2010-12-01 12:05:00,37.76,37.76,37.65,37.67,93700.0,30.1248,30.1248,30.037,30.053,93700.0
2010-12-01 12:10:00,37.67,37.7,37.67,37.69,23000.0,30.053,30.0769,30.053,30.0689,23000.0
2010-12-01 12:15:00,37.69,37.71,37.67,37.7,55400.0,30.0689,30.0849,30.053,30.0769,55400.0
2010-12-01 12:20:00,37.71,37.74,37.7,37.72,34200.0,30.0849,30.1088,30.0769,30.0929,34200.0
2010-12-01 12:25:00,37.72,37.74,37.7,37.72,44600.0,30.0929,30.1088,30.0769,30.0929,44600.0
2010-12-01 12:30:00,37.72,37.8,37.72,37.79,107000.0,30.0929,30.1567,30.0929,30.1487,107000.0
2010-12-01 12:35:00,37.78,37.81,37.77,37.8,46700.0,30.1407,30.1647,30.1328,30.1567,46700.0
2010-12-01 12:40:00,37.79,37.83,37.79,37.83,48300.0,30.1487,30.1806,30.1487,30.1806,48300.0
2010-12-01 12:45:00,37.83,37.84,37.8,37.8,71900.0,30.1806,30.1886,30.1567,30.1567,71900.0
2010-12-01 12:50:00,37.8,37.88,37.78,37.86,58100.0,30.1567,30.2205,30.1407,30.2046,58100.0
2010-12-01 12:55:00,37.87,37.87,37.8,37.8,49600.0,30.2125,30.2125,30.1567,30.1567,49600.0
2010-12-01 13:00:00,37.8,37.85,37.79,37.83,31800.0,30.1567,30.1966,30.1487,30.1806,31800.0
2010-12-01 13:05:00,37.84,37.86,37.81,37.81,38000.0,30.1886,30.2046,30.1647,30.1647,38000.0
2010-12-01 13:10:00,37.81,37.83,37.74,37.75,72500.0,30.1647,30.1806,30.1088,30.1168,72500.0
2010-12-01 13:15:00,37.74,37.74,37.6,37.6,100200.0,30.1088,30.1088,29.9971,29.9971,100200.0
2010-12-01 13:20:00,37.6,37.62,37.52,37.53,172800.0,29.9971,30.0131,29.9333,29.9413,172800.0
2010-12-01 13:25:00,37.53,37.55,37.5,37.53,265500.0,29.9413,29.9572,29.9173,29.9413,265500.0
2010-12-01 13:30:00,37.52,37.53,37.37,37.37,468700.0,29.9333,29.9413,29.8136,29.8136,468700.0
2010-12-01 13:35:00,37.37,37.38,37.27,37.31,303800.0,29.8136,29.8216,29.7339,29.7658,303800.0
2010-12-01 13:40:00,37.3,37.32,37.17,37.25,211900.0,29.7578,29.7737,29.6541,29.7179,211900.0
2010-12-01 13:45:00,37.25,37.33,37.21,37.31,167100.0,29.7179,29.7817,29.686,29.7658,167100.0
2010-12-01 13:50:00,37.31,37.39,37.3,37.3,132700.0,29.7658,29.8296,29.7578,29.7578,132700.0
2010-12-01 13:55:00,37.3,37.4,37.3,37.39,53300.0,29.7578,29.8376,29.7578,29.8296,53300.0
2010-12-01 14:00:00,37.4,37.43,37.38,37.41,89400.0,29.8376,29.8615,29.8216,29.8455,89400.0
2010-12-01 14:05:00,37.41,37.41,37.38,37.39,70900.0,29.8455,29.8455,29.8216,29.8296,70900.0
2010-12-01 14:10:00,37.38,37.44,37.38,37.4,70600.0,29.8216,29.8695,29.8216,29.8376,70600.0
2010-12-01 14:15:00,37.4,37.42,37.38,37.4,80400.0,29.8376,29.8535,29.8216,29.8376,80400.0
2010-12-01 14:20:00,37.4,37.45,37.39,37.41,87300.0,29.8376,29.8775,29.8296,29.8455,87300.0
2010-12-01 14:25:00,37.41,37.42,37.39,37.41,109300.0,29.8455,29.8535,29.8296,29.8455,109300.0
2010-12-01 14:30:00,37.42,37.49,37.37,37.48,197700.0,29.8535,29.9094,29.8136,29.9014,197700.0
2010-12-01 14:35:00,37.48,37.54,37.46,37.46,115100.0,29.9014,29.9493,29.8854,29.8854,115100.0
2010-12-01 14:40:00,37.46,37.51,37.46,37.51,83000.0,29.8854,29.9253,29.8854,29.9253,83000.0
2010-12-01 14:45:00,37.51,37.51,37.48,37.5,64600.0,29.9253,29.9253,29.9014,29.9173,64600.0
2010-12-01 14:50:00,37.49,37.54,37.49,37.54,100600.0,29.9094,29.9493,29.9094,29.9493,100600.0
2010-12-01 14:55:00,37.54,37.57,37.53,37.56,96100.0,29.9493,29.9732,29.9413,29.9652,96100.0
2010-12-01 15:00:00,37.57,37.57,37.55,37.56,82300.0,29.9732,29.9732,29.9572,29.9652,82300.0
2010-12-01 15:05:00,37.56,37.57,37.55,37.56,77200.0,29.9652,29.9732,29.9572,29.9652,77200.0
2010-12-01 15:10:00,37.56,37.6,37.55,37.57,131200.0,29.9652,29.9971,29.9572,29.9732,131200.0
2010-12-01 15:15:00,37.58,37.58,37.55,37.58,58600.0,29.9812,29.9812,29.9572,29.9812,58600.0
2010-12-01 15:20:00,37.58,37.62,37.57,37.58,93800.0,29.9812,30.0131,29.9732,29.9812,93800.0
2010-12-01 15:25:00,37.57,37.63,37.57,37.59,109300.0,29.9732,30.0211,29.9732,29.9891,109300.0
2010-12-01 15:30:00,37.58,37.6,37.57,37.6,91100.0,29.9812,29.9971,29.9732,29.9971,91100.0
2010-12-01 15:35:00,37.6,37.64,37.59,37.64,136500.0,29.9971,30.029,29.9891,30.029,136500.0
2010-12-01 15:40:00,37.64,37.67,37.62,37.62,208900.0,30.029,30.053,30.0131,30.0131,208900.0
2010-12-01 15:45:00,37.63,37.65,37.61,37.62,164400.0,30.0211,30.037,30.0051,30.0131,164400.0
2010-12-01 15:50:00,37.62,37.65,37.6,37.6,366800.0,30.0131,30.037,29.9971,29.9971,366800.0
2010-12-01 15:55:00,37.6,37.66,37.6,37.66,453000.0,29.9971,30.045,29.9971,30.045,453000.0
2010-12-02 09:30:00,37.68,37.87,37.64,37.75,166600.0,30.0609,30.2125,30.029,30.1168,166600.0
2010-12-02 09:35:00,37.74,37.85,37.71,37.82,162400.0,30.1088,30.1966,30.0849,30.1726,162400.0
2010-12-02 09:40:00,37.82,37.84,37.74,37.75,130500.0,30.1726,30.1886,30.1088,30.1168,130500.0
2010-12-02 09:45:00,37.75,37.9,37.71,37.9,119700.0,30.1168,30.2365,30.0849,30.2365,119700.0
2010-12-02 09:50:00,37.9,37.95,37.86,37.92,117400.0,30.2365,30.2764,30.2046,30.2524,117400.0
2010-12-02 09:55:00,37.92,37.93,37.87,37.91,78300.0,30.2524,30.2604,30.2125,30.2444,78300.0
2010-12-02 10:00:00,37.92,37.94,37.83,37.9,153500.0,30.2524,30.2684,30.1806,30.2365,153500.0
2010-12-02 10:05:00,37.9,37.93,37.89,37.91,202900.0,30.2365,30.2604,30.2285,30.2444,202900.0
2010-12-02 10:10:00,37.91,37.92,37.86,37.9,267600.0,30.2444,30.2524,30.2046,30.2365,267600.0
2010-12-02 10:15:00,37.89,37.92,37.88,37.88,110200.0,30.2285,30.2524,30.2205,30.2205,110200.0
2010-12-02 10:20:00,37.88,37.93,37.84,37.9,162900.0,30.2205,30.2604,30.1886,30.2365,162900.0
2010-12-02 10:25:00,37.9,37.93,37.88,37.89,86100.0,30.2365,30.2604,30.2205,30.2285,86100.0
2010-12-02 10:30:00,37.89,37.95,37.87,37.95,94200.0,30.2285,30.2764,30.2125,30.2764,94200.0
2010-12-02 10:35:00,37.95,37.95,37.86,37.89,81800.0,30.2764,30.2764,30.2046,30.2285,81800.0
2010-12-02 10:40:00,37.89,37.94,37.88,37.92,77000.0,30.2285,30.2684,30.2205,30.2524,77000.0
2010-12-02 10:45:00,37.91,37.92,37.85,37.86,57000.0,30.2444,30.2524,30.1966,30.2046,57000.0
2010-12-02 10:50:00,37.85,37.86,37.77,37.79,90100.0,30.1966,30.2046,30.1328,30.1487,90100.0
2010-12-02 10:55:00,37.79,37.83,37.78,37.83,69500.0,30.1487,30.1806,30.1407,30.1806,69500.0
2010-12-02 11:00:00,37.83,37.83,37.75,37.79,162200.0,30.1806,30.1806,30.1168,30.1487,162200.0
2010-12-02 11:05:00,37.8,37.8,37.75,37.75,73600.0,30.1567,30.1567,30.1168,30.1168,73600.0
2010-12-02 11:10:00,37.75,37.83,37.71,37.82,79400.0,30.1168,30.1806,30.0849,30.1726,79400.0
2010-12-02 11:15:00,37.81,37.83,37.79,37.81,84300.0,30.1647,30.1806,30.1487,30.1647,84300.0
2010-12-02 11:20:00,37.8,37.82,37.76,37.78,92800.0,30.1567,30.1726,30.1248,30.1407,92800.0
2010-12-02 11:25:00,37.79,37.83,37.76,37.83,67200.0,30.1487,30.1806,30.1248,30.1806,67200.0
2010-12-02 11:30:00,37.83,37.88,37.83,37.86,62200.0,30.1806,30.2205,30.1806,30.2046,62200.0
2010-12-02 11:35:00,37.86,37.86,37.8,37.81,45800.0,30.2046,30.2046,30.1567,30.1647,45800.0
2010-12-02 11:40:00,37.81,37.82,37.77,37.77,46700.0,30.1647,30.1726,30.1328,30.1328,46700.0
2010-12-02 11:45:00,37.77,37.78,37.74,37.76,44400.0,30.1328,30.1407,30.1088,30.1248,44400.0
2010-12-02 11:50:00,37.76,37.78,37.73,37.76,55500.0,30.1248,30.1407,30.1008,30.1248,55500.0
2010-12-02 11:55:00,37.76,37.76,37.73,37.73,37100.0,30.1248,30.1248,30.1008,30.1008,37100.0
2010-12-02 12:00:00,37.74,37.74,37.71,37.71,35200.0,30.1088,30.1088,30.0849,30.0849,35200.0
2010-12-02 12:05:00,37.71,37.77,37.71,37.74,62400.0,30.0849,30.1328,30.0849,30.1088,62400.0
2010-12-02 12:10:00,37.75,37.77,37.74,37.76,54000.0,30.1168,30.1328,30.1088,30.1248,54000.0
2010-12-02 12:15:00,37.77,37.83,37.76,37.82,49900.0,30.1328,30.1806,30.1248,30.1726,49900.0
2010-12-02 12:20:00,37.82,37.82,37.79,37.81,34200.0,30.1726,30.1726,30.1487,30.1647,34200.0
2010-12-02 12:25:00,37.8,37.81,37.78,37.78,40100.0,30.1567,30.1647,30.1407,30.1407,40100.0
2010-12-02 12:30:00,37.78,37.79,37.78,37.78,16500.0,30.1407,30.1487,30.1407,30.1407,16500.0
2010-12-02 12:35:00,37.79,37.8,37.78,37.79,25900.0,30.1487,30.1567,30.1407,30.1487,25900.0
2010-12-02 12:40:00,37.8,37.85,37.79,37.8,359000.0,30.1567,30.1966,30.1487,30.1567,359000.0
2010-12-02 12:45:00,37.8,37.8,37.76,37.8,350200.0,30.1567,30.1567,30.1248,30.1567,350200.0
2010-12-02 12:50:00,37.8,37.8,37.79,37.79,43700.0,30.1567,30.1567,30.1487,30.1487,43700.0
2010-12-02 12:55:00,37.8,37.81,37.79,37.8,34200.0,30.1567,30.1647,30.1487,30.1567,34200.0
2010-12-02 13:00:00,37.8,37.83,37.79,37.82,58200.0,30.1567,30.1806,30.1487,30.1726,58200.0
2010-12-02 13:05:00,37.81,37.83,37.81,37.82,55400.0,30.1647,30.1806,30.1647,30.1726,55400.0
2010-12-02 13:10:00,37.82,37.88,37.81,37.87,75700.0,30.1726,30.2205,30.1647,30.2125,75700.0
2010-12-02 13:15:00,37.87,37.87,37.81,37.81,63200.0,30.2125,30.2125,30.1647,30.1647,63200.0
2010-12-02 13:20:00,37.82,37.86,37.81,37.86,30900.0,30.1726,30.2046,30.1647,30.2046,30900.0
2010-12-02 13:25:00,37.86,37.93,37.86,37.93,99800.0,30.2046,30.2604,30.2046,30.2604,99800.0
2010-12-02 13:30:00,37.93,37.95,37.9,37.93,82600.0,30.2604,30.2764,30.2365,30.2604,82600.0
2010-12-02 13:35:00,37.93,37.95,37.92,37.94,21100.0,30.2604,30.2764,30.2524,30.2684,21100.0
2010-12-02 13:40:00,37.94,37.99,37.93,37.94,100900.0,30.2684,30.3083,30.2604,30.2684,100900.0
2010-12-02 13:45:00,37.94,37.95,37.88,37.89,102400.0,30.2684,30.2764,30.2205,30.2285,102400.0
2010-12-02 13:50:00,37.89,37.92,37.85,37.91,134500.0,30.2285,30.2524,30.1966,30.2444,134500.0
2010-12-02 13:55:00,37.91,37.93,37.89,37.9,33500.0,30.2444,30.2604,30.2285,30.2365,33500.0
2010-12-02 14:00:00,37.9,37.9,37.88,37.88,54700.0,30.2365,30.2365,30.2205,30.2205,54700.0
2010-12-02 14:05:00,37.88,37.94,37.84,37.94,49400.0,30.2205,30.2684,30.1886,30.2684,49400.0
2010-12-02 14:10:00,37.93,37.94,37.92,37.92,26800.0,30.2604,30.2684,30.2524,30.2524,26800.0
2010-12-02 14:15:00,37.93,37.97,37.91,37.94,77300.0,30.2604,30.2923,30.2444,30.2684,77300.0
2010-12-02 14:20:00,37.94,38.0,37.94,37.96,99800.0,30.2684,30.3162,30.2684,30.2843,99800.0
2010-12-02 14:25:00,37.96,37.98,37.94,37.96,62400.0,30.2843,30.3003,30.2684,30.2843,62400.0
2010-12-02 14:30:00,37.95,37.96,37.87,37.87,61200.0,30.2764,30.2843,30.2125,30.2125,61200.0
2010-12-02 14:35:00,37.88,37.92,37.87,37.92,37300.0,30.2205,30.2524,30.2125,30.2524,37300.0
2010-12-02 14:40:00,37.92,37.92,37.85,37.86,71100.0,30.2524,30.2524,30.1966,30.2046,71100.0
2010-12-02 14:45:00,37.86,37.89,37.83,37.88,83000.0,30.2046,30.2285,30.1806,30.2205,83000.0
2010-12-02 14:50:00,37.87,37.88,37.81,37.86,129700.0,30.2125,30.2205,30.1647,30.2046,129700.0
2010-12-02 14:55:00,37.86,37.9,37.84,37.85,50100.0,30.2046,30.2365,30.1886,30.1966,50100.0
2010-12-02 15:00:00,37.85,37.9,37.85,37.9,51300.0,30.1966,30.2365,30.1966,30.2365,51300.0
2010-12-02 15:05:00,37.9,37.93,37.88,37.89,143300.0,30.2365,30.2604,30.2205,30.2285,143300.0
2010-12-02 15:10:00,37.9,37.96,37.89,37.96,51500.0,30.2365,30.2843,30.2285,30.2843,51500.0
2010-12-02 15:15:00,37.95,37.99,37.95,37.97,68200.0,30.2764,30.3083,30.2764,30.2923,68200.0
2010-12-02 15:20:00,37.97,38.0,37.96,37.98,141000.0,30.2923,30.3162,30.2843,30.3003,141000.0
2010-12-02 15:25:00,37.98,38.0,37.94,37.98,98600.0,30.3003,30.3162,30.2684,30.3003,98600.0
2010-12-02 15:30:00,37.98,38.0,37.97,37.99,121000.0,30.3003,30.3162,30.2923,30.3083,121000.0
2010-12-02 15:35:00,38.0,38.0,37.98,37.99,104800.0,30.3162,30.3162,30.3003,30.3083,104800.0
2010-12-02 15:40:00,38.0,38.05,37.96,38.05,448700.0,30.3162,30.3561,30.2843,30.3561,448700.0
2010-12-02 15:45:00,38.04,38.05,37.96,37.97,264900.0,30.3482,30.3561,30.2843,30.2923,264900.0
2010-12-02 15:50:00,37.97,38.01,37.97,37.99,233200.0,30.2923,30.3242,30.2923,30.3083,233200.0
2010-12-02 15:55:00,38.0,38.06,37.96,38.05,426900.0,30.3162,30.3641,30.2843,30.3561,426900.0
2010-12-03 09:30:00,37.71,37.98,37.57,37.89,140300.0,30.1843,30.4004,30.0723,30.3284,140300.0
2010-12-03 09:35:00,37.89,37.93,37.67,37.84,115700.0,30.3284,30.3604,30.1523,30.2884,115700.0
2010-12-03 09:40:00,37.83,37.87,37.75,37.84,81600.0,30.2804,30.3124,30.2163,30.2884,81600.0
2010-12-03 09:45:00,37.85,37.85,37.66,37.72,67100.0,30.2964,30.2964,30.1443,30.1923,67100.0
2010-12-03 09:50:00,37.71,37.72,37.6,37.6,66700.0,30.1843,30.1923,30.0963,30.0963,66700.0
2010-12-03 09:55:00,37.61,37.64,37.57,37.58,59900.0,30.1043,30.1283,30.0723,30.0803,59900.0
2010-12-03 10:00:00,37.6,37.71,37.58,37.62,83100.0,30.0963,30.1843,30.0803,30.1123,83100.0
2010-12-03 10:05:00,37.62,37.68,37.58,37.61,74300.0,30.1123,30.1603,30.0803,30.1043,74300.0
2010-12-03 10:10:00,37.6,37.6,37.5,37.57,81800.0,30.0963,30.0963,30.0162,30.0723,81800.0
2010-12-03 10:15:00,37.57,37.61,37.52,37.54,77800.0,30.0723,30.1043,30.0322,30.0482,77800.0
2010-12-03 10:20:00,37.54,37.57,37.43,37.44,111600.0,30.0482,30.0723,29.9602,29.9682,111600.0
2010-12-03 10:25:00,37.43,37.48,37.38,37.43,88800.0,29.9602,30.0002,29.9202,29.9602,88800.0
2010-12-03 10:30:00,37.43,37.54,37.43,37.51,66900.0,29.9602,30.0482,29.9602,30.0242,66900.0
2010-12-03 10:35:00,37.51,37.52,37.46,37.48,62600.0,30.0242,30.0322,29.9842,30.0002,62600.0
2010-12-03 10:40:00,37.49,37.53,37.47,37.47,78600.0,30.0082,30.0402,29.9922,29.9922,78600.0
2010-12-03 10:45:00,37.47,37.53,37.47,37.5,47300.0,29.9922,30.0402,29.9922,30.0162,47300.0
2010-12-03 10:50:00,37.5,37.55,37.49,37.55,50000.0,30.0162,30.0562,30.0082,30.0562,50000.0
2010-12-03 10:55:00,37.54,37.58,37.51,37.57,62000.0,30.0482,30.0803,30.0242,30.0723,62000.0
2010-12-03 11:00:00,37.58,37.61,37.54,37.6,62400.0,30.0803,30.1043,30.0482,30.0963,62400.0
2010-12-03 11:05:00,37.59,37.62,37.54,37.59,40100.0,30.0883,30.1123,30.0482,30.0883,40100.0
2010-12-03 11:10:00,37.58,37.59,37.53,37.54,34400.0,30.0803,30.0883,30.0402,30.0482,34400.0
2010-12-03 11:15:00,37.53,37.63,37.53,37.63,45700.0,30.0402,30.1203,30.0402,30.1203,45700.0
2010-12-03 11:20:00,37.63,37.68,37.6,37.64,53200.0,30.1203,30.1603,30.0963,30.1283,53200.0
2010-12-03 11:25:00,37.64,37.68,37.61,37.68,35000.0,30.1283,30.1603,30.1043,30.1603,35000.0
2010-12-03 11:30:00,37.68,37.72,37.65,37.66,72900.0,30.1603,30.1923,30.1363,30.1443,72900.0
2010-12-03 11:35:00,37.65,37.66,37.58,37.59,86700.0,30.1363,30.1443,30.0803,30.0883,86700.0
2010-12-03 11:40:00,37.59,37.59,37.56,37.56,32600.0,30.0883,30.0883,30.0643,30.0643,32600.0
2010-12-03 11:45:00,37.57,37.57,37.53,37.57,42800.0,30.0723,30.0723,30.0402,30.0723,42800.0
2010-12-03 11:50:00,37.57,37.59,37.54,37.54,41300.0,30.0723,30.0883,30.0482,30.0482,41300.0
2010-12-03 11:55:00,37.54,37.59,37.54,37.59,18800.0,30.0482,30.0883,30.0482,30.0883,18800.0
2010-12-03 12:00:00,37.59,37.6,37.58,37.6,17100.0,30.0883,30.0963,30.0803,30.0963,17100.0
2010-12-03 12:05:00,37.6,37.67,37.59,37.64,62700.0,30.0963,30.1523,30.0883,30.1283,62700.0
2010-12-03 12:10:00,37.64,37.68,37.63,37.67,40000.0,30.1283,30.1603,30.1203,30.1523,40000.0
2010-12-03 12:15:00,37.66,37.67,37.62,37.65,41400.0,30.1443,30.1523,30.1123,30.1363,41400.0
2010-12-03 12:20:00,37.65,37.65,37.62,37.63,34500.0,30.1363,30.1363,30.1123,30.1203,34500.0
2010-12-03 12:25:00,37.63,37.66,37.61,37.65,59900.0,30.1203,30.1443,30.1043,30.1363,59900.0
2010-12-03 12:30:00,37.66,37.66,37.65,37.66,15700.0,30.1443,30.1443,30.1363,30.1443,15700.0
2010-12-03 12:35:00,37.66,37.69,37.64,37.68,42300.0,30.1443,30.1683,30.1283,30.1603,42300.0
2010-12-03 12:40:00,37.68,37.72,37.67,37.67,18700.0,30.1603,30.1923,30.1523,30.1523,18700.0
2010-12-03 12:45:00,37.68,37.73,37.67,37.72,69700.0,30.1603,30.2003,30.1523,30.1923,69700.0
2010-12-03 12:50:00,37.72,37.74,37.71,37.73,26800.0,30.1923,30.2083,30.1843,30.2003,26800.0
2010-12-03 12:55:00,37.72,37.74,37.7,37.71,69400.0,30.1923,30.2083,30.1763,30.1843,69400.0
2010-12-03 13:00:00,37.71,37.81,37.71,37.8,74600.0,30.1843,30.2644,30.1843,30.2564,74600.0
2010-12-03 13:05:00,37.8,37.8,37.78,37.79,32300.0,30.2564,30.2564,30.2403,30.2484,32300.0
2010-12-03 13:10:00,37.8,37.85,37.79,37.84,51300.0,30.2564,30.2964,30.2484,30.2884,51300.0
2010-12-03 13:15:00,37.83,37.86,37.81,37.81,54500.0,30.2804,30.3044,30.2644,30.2644,54500.0
2010-12-03 13:20:00,37.81,37.82,37.74,37.76,43500.0,30.2644,30.2724,30.2083,30.2243,43500.0
2010-12-03 13:25:00,37.76,37.78,37.72,37.73,28200.0,30.2243,30.2403,30.1923,30.2003,28200.0
2010-12-03 13:30:00,37.72,37.79,37.72,37.76,56600.0,30.1923,30.2484,30.1923,30.2243,56600.0
2010-12-03 13:35:00,37.76,37.77,37.73,37.73,24600.0,30.2243,30.2323,30.2003,30.2003,24600.0
2010-12-03 13:40:00,37.73,37.74,37.69,37.7,44500.0,30.2003,30.2083,30.1683,30.1763,44500.0
2010-12-03 13:45:00,37.69,37.74,37.66,37.72,52600.0,30.1683,30.2083,30.1443,30.1923,52600.0
2010-12-03 13:50:00,37.71,37.72,37.69,37.71,20700.0,30.1843,30.1923,30.1683,30.1843,20700.0
2010-12-03 13:55:00,37.71,37.72,37.68,37.7,33000.0,30.1843,30.1923,30.1603,30.1763,33000.0
2010-12-03 14:00:00,37.7,37.76,37.7,37.75,30700.0,30.1763,30.2243,30.1763,30.2163,30700.0
2010-12-03 14:05:00,37.74,37.75,37.65,37.72,60700.0,30.2083,30.2163,30.1363,30.1923,60700.0
2010-12-03 14:10:00,37.72,37.74,37.68,37.72,31500.0,30.1923,30.2083,30.1603,30.1923,31500.0
2010-12-03 14:15:00,37.73,37.78,37.72,37.77,38900.0,30.2003,30.2403,30.1923,30.2323,38900.0
2010-12-03 14:20:00,37.77,37.77,37.71,37.71,46300.0,30.2323,30.2323,30.1843,30.1843,46300.0
2010-12-03 14:25:00,37.71,37.74,37.69,37.74,30900.0,30.1843,30.2083,30.1683,30.2083,30900.0
2010-12-03 14:30:00,37.75,37.78,37.74,37.75,92700.0,30.2163,30.2403,30.2083,30.2163,92700.0
2010-12-03 14:35:00,37.75,37.75,37.74,37.74,36500.0,30.2163,30.2163,30.2083,30.2083,36500.0
2010-12-03 14:40:00,37.75,37.76,37.73,37.74,58000.0,30.2163,30.2243,30.2003,30.2083,58000.0
2010-12-03 14:45:00,37.74,37.75,37.73,37.74,59400.0,30.2083,30.2163,30.2003,30.2083,59400.0
2010-12-03 14:50:00,37.74,37.76,37.73,37.75,35700.0,30.2083,30.2243,30.2003,30.2163,35700.0
2010-12-03 14:55:00,37.74,37.81,37.74,37.81,76200.0,30.2083,30.2644,30.2083,30.2644,76200.0
2010-12-03 15:00:00,37.81,37.82,37.75,37.76,63700.0,30.2644,30.2724,30.2163,30.2243,63700.0
2010-12-03 15:05:00,37.75,37.77,37.75,37.76,41600.0,30.2163,30.2323,30.2163,30.2243,41600.0
2010-12-03 15:10:00,37.77,37.82,37.76,37.79,134800.0,30.2323,30.2724,30.2243,30.2484,134800.0
2010-12-03 15:15:00,37.81,37.85,37.79,37.81,92600.0,30.2644,30.2964,30.2484,30.2644,92600.0
2010-12-03 15:20:00,37.81,37.84,37.77,37.77,109400.0,30.2644,30.2884,30.2323,30.2323,109400.0
2010-12-03 15:25:00,37.78,37.79,37.75,37.79,66600.0,30.2403,30.2484,30.2163,30.2484,66600.0
2010-12-03 15:30:00,37.79,37.8,37.76,37.78,73500.0,30.2484,30.2564,30.2243,30.2403,73500.0
2010-12-03 15:35:00,37.78,37.8,37.77,37.79,124000.0,30.2403,30.2564,30.2323,30.2484,124000.0
2010-12-03 15:40:00,37.78,37.83,37.78,37.8,111900.0,30.2403,30.2804,30.2403,30.2564,111900.0
2010-12-03 15:45:00,37.8,37.92,37.79,37.91,173900.0,30.2564,30.3524,30.2484,30.3444,173900.0
2010-12-03 15:50:00,37.91,37.92,37.87,37.88,184500.0,30.3444,30.3524,30.3124,30.3204,184500.0
2010-12-03 15:55:00,37.89,37.89,37.79,37.8,316900.0,30.3284,30.3284,30.2484,30.2564,316900.0
2010-12-06 09:30:00,37.67,37.85,37.61,37.85,94300.0,30.1523,30.2964,30.1043,30.2964,94300.0
2010-12-06 09:35:00,37.87,37.88,37.58,37.66,69600.0,30.3124,30.3204,30.0803,30.1443,69600.0
2010-12-06 09:40:00,37.67,37.67,37.49,37.54,81200.0,30.1523,30.1523,30.0082,30.0482,81200.0
2010-12-06 09:45:00,37.54,37.55,37.45,37.46,50000.0,30.0482,30.0562,29.9762,29.9842,50000.0
2010-12-06 09:50:00,37.47,37.48,37.33,37.34,55100.0,29.9922,30.0002,29.8802,29.8882,55100.0
2010-12-06 09:55:00,37.35,37.42,37.35,37.36,49400.0,29.8962,29.9522,29.8962,29.9042,49400.0
2010-12-06 10:00:00,37.36,37.45,37.36,37.42,47500.0,29.9042,29.9762,29.9042,29.9522,47500.0
2010-12-06 10:05:00,37.41,37.44,37.4,37.44,38400.0,29.9442,29.9682,29.9362,29.9682,38400.0
2010-12-06 10:10:00,37.44,37.49,37.38,37.42,69500.0,29.9682,30.0082,29.9202,29.9522,69500.0
2010-12-06 10:15:00,37.42,37.51,37.4,37.49,53700.0,29.9522,30.0242,29.9362,30.0082,53700.0
2010-12-06 10:20:00,37.49,37.55,37.44,37.51,66300.0,30.0082,30.0562,29.9682,30.0242,66300.0
2010-12-06 10:25:00,37.51,37.52,37.44,37.44,29600.0,30.0242,30.0322,29.9682,29.9682,29600.0
2010-12-06 10:30:00,37.44,37.47,37.39,37.44,59700.0,29.9682,29.9922,29.9282,29.9682,59700.0
2010-12-06 10:35:00,37.44,37.44,37.39,37.39,45800.0,29.9682,29.9682,29.9282,29.9282,45800.0
2010-12-06 10:40:00,37.39,37.42,37.39,37.42,21100.0,29.9282,29.9522,29.9282,29.9522,21100.0
2010-12-06 10:45:00,37.42,37.42,37.37,37.38,44900.0,29.9522,29.9522,29.9122,29.9202,44900.0
2010-12-06 10:50:00,37.37,37.39,37.35,37.38,77900.0,29.9122,29.9282,29.8962,29.9202,77900.0
2010-12-06 10:55:00,37.38,37.49,37.38,37.48,244700.0,29.9202,30.0082,29.9202,30.0002,244700.0
2010-12-06 11:00:00,37.47,37.5,37.43,37.46,45500.0,29.9922,30.0162,29.9602,29.9842,45500.0
2010-12-06 11:05:00,37.46,37.49,37.43,37.45,26400.0,29.9842,30.0082,29.9602,29.9762,26400.0
2010-12-06 11:10:00,37.44,37.44,37.34,37.34,109900.0,29.9682,29.9682,29.8882,29.8882,109900.0
2010-12-06 11:15:00,37.35,37.4,37.33,37.35,93500.0,29.8962,29.9362,29.8802,29.8962,93500.0
2010-12-06 11:20:00,37.35,37.36,37.32,37.34,44100.0,29.8962,29.9042,29.8721,29.8882,44100.0
2010-12-06 11:25:00,37.34,37.34,37.28,37.31,50500.0,29.8882,29.8882,29.8401,29.8641,50500.0
2010-12-06 11:30:00,37.31,37.36,37.3,37.33,40700.0,29.8641,29.9042,29.8561,29.8802,40700.0
2010-12-06 11:35:00,37.33,37.35,37.31,37.34,69300.0,29.8802,29.8962,29.8641,29.8882,69300.0
2010-12-06 11:40:00,37.34,37.37,37.33,37.35,55900.0,29.8882,29.9122,29.8802,29.8962,55900.0
2010-12-06 11:45:00,37.35,37.37,37.3,37.3,82700.0,29.8962,29.9122,29.8561,29.8561,82700.0
2010-12-06 11:50:00,37.31,37.32,37.24,37.25,104200.0,29.8641,29.8721,29.8081,29.8161,104200.0
2010-12-06 11:55:00,37.25,37.31,37.24,37.31,35300.0,29.8161,29.8641,29.8081,29.8641,35300.0
2010-12-06 12:00:00,37.31,37.36,37.31,37.35,46500.0,29.8641,29.9042,29.8641,29.8962,46500.0
2010-12-06 12:05:00,37.35,37.38,37.32,37.33,54800.0,29.8962,29.9202,29.8721,29.8802,54800.0
2010-12-06 12:10:00,37.34,37.35,37.32,37.35,46100.0,29.8882,29.8962,29.8721,29.8962,46100.0
2010-12-06 12:15:00,37.35,37.38,37.33,37.36,59000.0,29.8962,29.9202,29.8802,29.9042,59000.0
2010-12-06 12:20:00,37.37,37.37,37.33,37.34,24500.0,29.9122,29.9122,29.8802,29.8882,24500.0
2010-12-06 12:25:00,37.33,37.36,37.33,37.36,54600.0,29.8802,29.9042,29.8802,29.9042,54600.0
2010-12-06 12:30:00,37.36,37.38,37.35,37.38,24300.0,29.9042,29.9202,29.8962,29.9202,24300.0
2010-12-06 12:35:00,37.38,37.38,37.37,37.38,16700.0,29.9202,29.9202,29.9122,29.9202,16700.0
2010-12-06 12:40:00,37.38,37.38,37.36,37.38,54100.0,29.9202,29.9202,29.9042,29.9202,54100.0
2010-12-06 12:45:00,37.38,37.38,37.37,37.38,24200.0,29.9202,29.9202,29.9122,29.9202,24200.0
2010-12-06 12:50:00,37.38,37.38,37.37,37.38,27500.0,29.9202,29.9202,29.9122,29.9202,27500.0
2010-12-06 12:55:00,37.37,37.38,37.37,37.38,23900.0,29.9122,29.9202,29.9122,29.9202,23900.0
2010-12-06 13:00:00,37.37,37.41,37.37,37.41,40900.0,29.9122,29.9442,29.9122,29.9442,40900.0
2010-12-06 13:05:00,37.4,37.41,37.38,37.38,33500.0,29.9362,29.9442,29.9202,29.9202,33500.0
2010-12-06 13:10:00,37.38,37.41,37.36,37.36,46000.0,29.9202,29.9442,29.9042,29.9042,46000.0
2010-12-06 13:15:00,37.36,37.38,37.33,37.35,53400.0,29.9042,29.9202,29.8802,29.8962,53400.0
2010-12-06 13:20:00,37.35,37.37,37.34,37.37,22300.0,29.8962,29.9122,29.8882,29.9122,22300.0
2010-12-06 13:25:00,37.37,37.37,37.34,37.36,36700.0,29.9122,29.9122,29.8882,29.9042,36700.0
2010-12-06 13:30:00,37.36,37.41,37.35,37.41,101300.0,29.9042,29.9442,29.8962,29.9442,101300.0
2010-12-06 13:35:00,37.41,37.43,37.4,37.42,38100.0,29.9442,29.9602,29.9362,29.9522,38100.0
2010-12-06 13:40:00,37.42,37.45,37.39,37.42,69300.0,29.9522,29.9762,29.9282,29.9522,69300.0
2010-12-06 13:45:00,37.42,37.43,37.37,37.38,43000.0,29.9522,29.9602,29.9122,29.9202,43000.0
2010-12-06 13:50:00,37.38,37.41,37.37,37.41,33200.0,29.9202,29.9442,29.9122,29.9442,33200.0
2010-12-06 13:55:00,37.41,37.43,37.39,37.42,47700.0,29.9442,29.9602,29.9282,29.9522,47700.0
2010-12-06 14:00:00,37.43,37.43,37.41,37.43,47600.0,29.9602,29.9602,29.9442,29.9602,47600.0
2010-12-06 14:05:00,37.43,37.43,37.41,37.41,29500.0,29.9602,29.9602,29.9442,29.9442,29500.0
2010-12-06 14:10:00,37.42,37.42,37.38,37.39,28800.0,29.9522,29.9522,29.9202,29.9282,28800.0
2010-12-06 14:15:00,37.38,37.4,37.36,37.4,60300.0,29.9202,29.9362,29.9042,29.9362,60300.0
2010-12-06 14:20:00,37.4,37.4,37.36,37.38,23400.0,29.9362,29.9362,29.9042,29.9202,23400.0
2010-12-06 14:25:00,37.38,37.38,37.35,37.36,23000.0,29.9202,29.9202,29.8962,29.9042,23000.0
2010-12-06 14:30:00,37.36,37.39,37.32,37.38,94400.0,29.9042,29.9282,29.8721,29.9202,94400.0
2010-12-06 14:35:00,37.39,37.43,37.37,37.43,72400.0,29.9282,29.9602,29.9122,29.9602,72400.0
2010-12-06 14:40:00,37.43,37.45,37.42,37.45,24500.0,29.9602,29.9762,29.9522,29.9762,24500.0
2010-12-06 14:45:00,37.45,37.47,37.44,37.46,46900.0,29.9762,29.9922,29.9682,29.9842,46900.0
2010-12-06 14:50:00,37.47,37.47,37.45,37.46,27500.0,29.9922,29.9922,29.9762,29.9842,27500.0
2010-12-06 14:55:00,37.46,37.48,37.45,37.47,54900.0,29.9842,30.0002,29.9762,29.9922,54900.0
2010-12-06 15:00:00,37.48,37.51,37.47,37.5,49300.0,30.0002,30.0242,29.9922,30.0162,49300.0
2010-12-06 15:05:00,37.5,37.5,37.45,37.49,61000.0,30.0162,30.0162,29.9762,30.0082,61000.0
2010-12-06 15:10:00,37.49,37.51,37.48,37.51,68100.0,30.0082,30.0242,30.0002,30.0242,68100.0
2010-12-06 15:15:00,37.51,37.53,37.49,37.52,87100.0,30.0242,30.0402,30.0082,30.0322,87100.0
2010-12-06 15:20:00,37.53,37.54,37.5,37.5,67100.0,30.0402,30.0482,30.0162,30.0162,67100.0
2010-12-06 15:25:00,37.51,37.53,37.5,37.52,64700.0,30.0242,30.0402,30.0162,30.0322,64700.0
2010-12-06 15:30:00,37.53,37.53,37.44,37.45,74300.0,30.0402,30.0402,29.9682,29.9762,74300.0
2010-12-06 15:35:00,37.46,37.47,37.45,37.46,68300.0,29.9842,29.9922,29.9762,29.9842,68300.0
2010-12-06 15:40:00,37.46,37.46,37.42,37.42,81900.0,29.9842,29.9842,29.9522,29.9522,81900.0
2010-12-06 15:45:00,37.42,37.43,37.37,37.38,133200.0,29.9522,29.9602,29.9122,29.9202,133200.0
2010-12-06 15:50:00,37.39,37.4,37.31,37.32,261100.0,29.9282,29.9362,29.8641,29.8721,261100.0
2010-12-06 15:55:00,37.31,37.33,37.29,37.3,314500.0,29.8641,29.8802,29.8481,29.8561,314500.0
2010-12-07 09:30:00,37.47,37.62,37.2,37.38,186400.0,29.9922,30.1123,29.7761,29.9202,186400.0
2010-12-07 09:35:00,37.33,37.38,36.98,37.0,230900.0,29.8802,29.9202,29.6,29.616,230900.0
2010-12-07 09:40:00,37.01,37.01,36.8,36.9,315500.0,29.624,29.624,29.4559,29.536,315500.0
2010-12-07 09:45:00,36.9,36.96,36.87,36.92,195900.0,29.536,29.584,29.512,29.552,195900.0
2010-12-07 09:50:00,36.92,37.28,36.9,37.27,191100.0,29.552,29.8401,29.536,29.8321,191100.0
2010-12-07 09:55:00,37.28,37.32,37.2,37.2,89800.0,29.8401,29.8721,29.7761,29.7761,89800.0
2010-12-07 10:00:00,37.21,37.26,37.2,37.22,104900.0,29.7841,29.8241,29.7761,29.7921,104900.0
2010-12-07 10:05:00,37.22,37.27,37.17,37.2,112600.0,29.7921,29.8321,29.7521,29.7761,112600.0
2010-12-07 10:10:00,37.19,37.2,37.15,37.16,99100.0,29.7681,29.7761,29.7361,29.7441,99100.0
2010-12-07 10:15:00,37.15,37.2,37.14,37.2,56100.0,29.7361,29.7761,29.7281,29.7761,56100.0
2010-12-07 10:20:00,37.2,37.26,37.16,37.21,54900.0,29.7761,29.8241,29.7441,29.7841,54900.0
2010-12-07 10:25:00,37.22,37.24,37.09,37.12,108800.0,29.7921,29.8081,29.688,29.7121,108800.0
2010-12-07 10:30:00,37.12,37.12,36.98,36.99,123300.0,29.7121,29.7121,29.6,29.608,123300.0
2010-12-07 10:35:00,37.0,37.01,36.93,37.0,95300.0,29.616,29.624,29.56,29.616,95300.0
2010-12-07 10:40:00,37.01,37.03,36.95,37.0,68100.0,29.624,29.64,29.576,29.616,68100.0
2010-12-07 10:45:00,37.0,37.04,36.99,37.04,50100.0,29.616,29.648,29.608,29.648,50100.0
2010-12-07 10:50:00,37.04,37.07,36.99,36.99,74800.0,29.648,29.672,29.608,29.608,74800.0
2010-12-07 10:55:00,36.99,37.0,36.95,36.95,28900.0,29.608,29.616,29.576,29.576,28900.0
2010-12-07 11:00:00,36.96,36.97,36.92,36.94,59400.0,29.584,29.592,29.552,29.568,59400.0
2010-12-07 11:05:00,36.94,36.94,36.85,36.85,105000.0,29.568,29.568,29.4959,29.4959,105000.0
2010-12-07 11:10:00,36.85,36.86,36.83,36.84,94300.0,29.4959,29.5039,29.4799,29.4879,94300.0
2010-12-07 11:15:00,36.83,36.85,36.83,36.83,107500.0,29.4799,29.4959,29.4799,29.4799,107500.0
2010-12-07 11:20:00,36.83,36.84,36.8,36.8,109500.0,29.4799,29.4879,29.4559,29.4559,109500.0
2010-12-07 11:25:00,36.81,36.81,36.73,36.78,119300.0,29.4639,29.4639,29.3999,29.4399,119300.0
2010-12-07 11:30:00,36.79,36.86,36.77,36.83,70800.0,29.4479,29.5039,29.4319,29.4799,70800.0
2010-12-07 11:35:00,36.84,36.86,36.8,36.83,83100.0,29.4879,29.5039,29.4559,29.4799,83100.0
2010-12-07 11:40:00,36.83,36.84,36.78,36.83,67100.0,29.4799,29.4879,29.4399,29.4799,67100.0
2010-12-07 11:45:00,36.84,36.87,36.79,36.8,102400.0,29.4879,29.512,29.4479,29.4559,102400.0
2010-12-07 11:50:00,36.8,36.81,36.77,36.81,59100.0,29.4559,29.4639,29.4319,29.4639,59100.0
2010-12-07 11:55:00,36.81,36.86,36.79,36.85,78900.0,29.4639,29.5039,29.4479,29.4959,78900.0
2010-12-07 12:00:00,36.85,36.89,36.83,36.86,81400.0,29.4959,29.528,29.4799,29.5039,81400.0
2010-12-07 12:05:00,36.85,36.89,36.81,36.83,62200.0,29.4959,29.528,29.4639,29.4799,62200.0
2010-12-07 12:10:00,36.83,36.83,36.79,36.8,54400.0,29.4799,29.4799,29.4479,29.4559,54400.0
2010-12-07 12:15:00,36.79,36.85,36.79,36.82,134000.0,29.4479,29.4959,29.4479,29.4719,134000.0
2010-12-07 12:20:00,36.82,36.88,36.82,36.86,102400.0,29.4719,29.52,29.4719,29.5039,102400.0
2010-12-07 12:25:00,36.86,36.92,36.85,36.92,46300.0,29.5039,29.552,29.4959,29.552,46300.0
2010-12-07 12:30:00,36.91,36.94,36.87,36.89,55100.0,29.544,29.568,29.512,29.528,55100.0
2010-12-07 12:35:00,36.89,36.93,36.89,36.91,32200.0,29.528,29.56,29.528,29.544,32200.0
2010-12-07 12:40:00,36.92,36.96,36.91,36.93,22800.0,29.552,29.584,29.544,29.56,22800.0
2010-12-07 12:45:00,36.93,36.95,36.9,36.92,32800.0,29.56,29.576,29.536,29.552,32800.0
2010-12-07 12:50:00,36.91,36.92,36.87,36.87,57100.0,29.544,29.552,29.512,29.512,57100.0
2010-12-07 12:55:00,36.87,36.94,36.87,36.9,55600.0,29.512,29.568,29.512,29.536,55600.0
2010-12-07 13:00:00,36.91,36.92,36.87,36.87,101600.0,29.544,29.552,29.512,29.512,101600.0
2010-12-07 13:05:00,36.88,36.89,36.85,36.88,54300.0,29.52,29.528,29.4959,29.52,54300.0
2010-12-07 13:10:00,36.87,36.9,36.86,36.89,29200.0,29.512,29.536,29.5039,29.528,29200.0
2010-12-07 13:15:00,36.88,36.9,36.83,36.9,123100.0,29.52,29.536,29.4799,29.536,123100.0
2010-12-07 13:20:00,36.9,36.95,36.9,36.92,50000.0,29.536,29.576,29.536,29.552,50000.0
2010-12-07 13:25:00,36.92,36.96,36.91,36.93,38300.0,29.552,29.584,29.544,29.56,38300.0
2010-12-07 13:30:00,36.94,36.97,36.9,36.9,57200.0,29.568,29.592,29.536,29.536,57200.0
2010-12-07 13:35:00,36.9,36.92,36.9,36.92,40100.0,29.536,29.552,29.536,29.552,40100.0
2010-12-07 13:40:00,36.91,36.91,36.87,36.89,53400.0,29.544,29.544,29.512,29.528,53400.0
2010-12-07 13:45:00,36.9,36.9,36.85,36.88,73800.0,29.536,29.536,29.4959,29.52,73800.0
2010-12-07 13:50:00,36.88,36.89,36.85,36.86,63700.0,29.52,29.528,29.4959,29.5039,63700.0
2010-12-07 13:55:00,36.85,36.89,36.85,36.88,48100.0,29.4959,29.528,29.4959,29.52,48100.0
2010-12-07 14:00:00,36.88,36.92,36.87,36.87,85500.0,29.52,29.552,29.512,29.512,85500.0
2010-12-07 14:05:00,36.87,36.9,36.85,36.9,102800.0,29.512,29.536,29.4959,29.536,102800.0
2010-12-07 14:10:00,36.91,36.95,36.9,36.92,30100.0,29.544,29.576,29.536,29.552,30100.0
2010-12-07 14:15:00,36.93,36.98,36.9,36.91,60300.0,29.56,29.6,29.536,29.544,60300.0
2010-12-07 14:20:00,36.91,36.96,36.9,36.95,51600.0,29.544,29.584,29.536,29.576,51600.0
2010-12-07 14:25:00,36.96,37.0,36.94,36.99,81100.0,29.584,29.616,29.568,29.608,81100.0
2010-12-07 14:30:00,37.0,37.01,36.98,37.0,155000.0,29.616,29.624,29.6,29.616,155000.0
2010-12-07 14:35:00,37.01,37.05,36.99,37.03,60300.0,29.624,29.656,29.608,29.64,60300.0
2010-12-07 14:40:00,37.02,37.08,36.97,36.98,104600.0,29.632,29.68,29.592,29.6,104600.0
2010-12-07 14:45:00,36.98,37.0,36.97,36.99,129200.0,29.6,29.616,29.592,29.608,129200.0
2010-12-07 14:50:00,36.99,36.99,36.93,36.97,112600.0,29.608,29.608,29.56,29.592,112600.0
2010-12-07 14:55:00,36.97,36.98,36.82,36.87,129900.0,29.592,29.6,29.4719,29.512,129900.0
2010-12-07 15:00:00,36.87,36.91,36.82,36.85,205500.0,29.512,29.544,29.4719,29.4959,205500.0
2010-12-07 15:05:00,36.84,36.94,36.82,36.94,79200.0,29.4879,29.568,29.4719,29.568,79200.0
2010-12-07 15:10:00,36.92,36.96,36.9,36.94,46900.0,29.552,29.584,29.536,29.568,46900.0
2010-12-07 15:15:00,36.95,36.95,36.87,36.89,82200.0,29.576,29.576,29.512,29.528,82200.0
2010-12-07 15:20:00,36.9,36.91,36.83,36.86,132100.0,29.536,29.544,29.4799,29.5039,132100.0
2010-12-07 15:25:00,36.86,36.91,36.84,36.91,133200.0,29.5039,29.544,29.4879,29.544,133200.0
2010-12-07 15:30:00,36.9,36.94,36.89,36.89,129900.0,29.536,29.568,29.528,29.528,129900.0
2010-12-07 15:35:00,36.89,36.96,36.89,36.95,120500.0,29.528,29.584,29.528,29.576,120500.0
2010-12-07 15:40:00,36.96,36.96,36.84,36.84,144000.0,29.584,29.584,29.4879,29.4879,144000.0
2010-12-07 15:45:00,36.85,36.88,36.8,36.86,229300.0,29.4959,29.52,29.4559,29.5039,229300.0
2010-12-07 15:50:00,36.86,36.89,36.82,36.83,251800.0,29.5039,29.528,29.4719,29.4799,251800.0
2010-12-07 15:55:00,36.82,36.83,36.77,36.8,356300.0,29.4719,29.4799,29.4319,29.4559,356300.0
2010-12-08 09:30:00,36.91,37.01,36.81,36.81,78600.0,29.544,29.624,29.4639,29.4639,78600.0
2010-12-08 09:35:00,36.82,36.95,36.73,36.81,171900.0,29.4719,29.576,29.3999,29.4639,171900.0
2010-12-08 09:40:00,36.82,36.91,36.77,36.89,93800.0,29.4719,29.544,29.4319,29.528,93800.0
2010-12-08 09:45:00,36.89,36.93,36.81,36.81,90500.0,29.528,29.56,29.4639,29.4639,90500.0
2010-12-08 09:50:00,36.81,36.92,36.8,36.89,50900.0,29.4639,29.552,29.4559,29.528,50900.0
2010-12-08 09:55:00,36.9,36.98,36.89,36.98,38900.0,29.536,29.6,29.528,29.6,38900.0
2010-12-08 10:00:00,36.99,36.99,36.88,36.9,73100.0,29.608,29.608,29.52,29.536,73100.0
2010-12-08 10:05:00,36.89,36.92,36.84,36.92,47700.0,29.528,29.552,29.4879,29.552,47700.0
2010-12-08 10:10:00,36.93,36.98,36.87,36.97,58700.0,29.56,29.6,29.512,29.592,58700.0
2010-12-08 10:15:00,36.97,36.98,36.91,36.92,46700.0,29.592,29.6,29.544,29.552,46700.0
2010-12-08 10:20:00,36.91,36.91,36.85,36.89,42000.0,29.544,29.544,29.4959,29.528,42000.0
2010-12-08 10:25:00,36.89,36.9,36.8,36.83,75500.0,29.528,29.536,29.4559,29.4799,75500.0
2010-12-08 10:30:00,36.82,36.83,36.75,36.76,87300.0,29.4719,29.4799,29.4159,29.4239,87300.0
2010-12-08 10:35:00,36.76,36.76,36.69,36.74,105600.0,29.4239,29.4239,29.3679,29.4079,105600.0
2010-12-08 10:40:00,36.74,36.76,36.68,36.73,70800.0,29.4079,29.4239,29.3599,29.3999,70800.0
2010-12-08 10:45:00,36.73,36.84,36.73,36.78,100600.0,29.3999,29.4879,29.3999,29.4399,100600.0
2010-12-08 10:50:00,36.77,36.79,36.72,36.78,90800.0,29.4319,29.4479,29.3919,29.4399,90800.0
2010-12-08 10:55:00,36.79,36.81,36.76,36.81,61000.0,29.4479,29.4639,29.4239,29.4639,61000.0
2010-12-08 11:00:00,36.81,36.83,36.79,36.8,86300.0,29.4639,29.4799,29.4479,29.4559,86300.0
2010-12-08 11:05:00,36.8,36.81,36.79,36.8,73700.0,29.4559,29.4639,29.4479,29.4559,73700.0
2010-12-08 11:10:00,36.8,36.81,36.78,36.81,46500.0,29.4559,29.4639,29.4399,29.4639,46500.0
2010-12-08 11:15:00,36.8,36.81,36.79,36.8,50100.0,29.4559,29.4639,29.4479,29.4559,50100.0
2010-12-08 11:20:00,36.8,36.81,36.76,36.77,65200.0,29.4559,29.4639,29.4239,29.4319,65200.0
2010-12-08 11:25:00,36.77,36.78,36.74,36.77,54800.0,29.4319,29.4399,29.4079,29.4319,54800.0
2010-12-08 11:30:00,36.76,36.8,36.74,36.8,61500.0,29.4239,29.4559,29.4079,29.4559,61500.0
2010-12-08 11:35:00,36.79,36.8,36.75,36.75,68900.0,29.4479,29.4559,29.4159,29.4159,68900.0
2010-12-08 11:40:00,36.76,36.78,36.75,36.77,53300.0,29.4239,29.4399,29.4159,29.4319,53300.0
2010-12-08 11:45:00,36.77,36.85,36.76,36.85,93900.0,29.4319,29.4959,29.4239,29.4959,93900.0
2010-12-08 11:50:00,36.85,36.89,36.83,36.84,76200.0,29.4959,29.528,29.4799,29.4879,76200.0
2010-12-08 11:55:00,36.84,36.86,36.8,36.82,42200.0,29.4879,29.5039,29.4559,29.4719,42200.0
2010-12-08 12:00:00,36.82,36.84,36.79,36.81,42900.0,29.4719,29.4879,29.4479,29.4639,42900.0
2010-12-08 12:05:00,36.82,36.86,36.8,36.85,62500.0,29.4719,29.5039,29.4559,29.4959,62500.0
2010-12-08 12:10:00,36.84,36.88,36.83,36.88,48000.0,29.4879,29.52,29.4799,29.52,48000.0
2010-12-08 12:15:00,36.87,36.9,36.85,36.86,50000.0,29.512,29.536,29.4959,29.5039,50000.0
2010-12-08 12:20:00,36.85,36.86,36.83,36.83,36200.0,29.4959,29.5039,29.4799,29.4799,36200.0
2010-12-08 12:25:00,36.83,36.86,36.8,36.81,55400.0,29.4799,29.5039,29.4559,29.4639,55400.0
2010-12-08 12:30:00,36.81,36.85,36.8,36.85,52200.0,29.4639,29.4959,29.4559,29.4959,52200.0
2010-12-08 12:35:00,36.85,36.87,36.82,36.87,53700.0,29.4959,29.512,29.4719,29.512,53700.0
2010-12-08 12:40:00,36.87,36.88,36.81,36.86,49500.0,29.512,29.52,29.4639,29.5039,49500.0
2010-12-08 12:45:00,36.87,36.87,36.8,36.8,34300.0,29.512,29.512,29.4559,29.4559,34300.0
2010-12-08 12:50:00,36.81,36.82,36.76,36.81,80100.0,29.4639,29.4719,29.4239,29.4639,80100.0
2010-12-08 12:55:00,36.8,36.84,36.8,36.8,38700.0,29.4559,29.4879,29.4559,29.4559,38700.0
2010-12-08 13:00:00,36.8,36.86,36.78,36.85,56000.0,29.4559,29.5039,29.4399,29.4959,56000.0
2010-12-08 13:05:00,36.85,36.87,36.8,36.85,45900.0,29.4959,29.512,29.4559,29.4959,45900.0
2010-12-08 13:10:00,36.85,36.87,36.81,36.82,50100.0,29.4959,29.512,29.4639,29.4719,50100.0
2010-12-08 13:15:00,36.83,36.83,36.77,36.78,36400.0,29.4799,29.4799,29.4319,29.4399,36400.0
2010-12-08 13:20:00,36.79,36.81,36.77,36.78,59700.0,29.4479,29.4639,29.4319,29.4399,59700.0
2010-12-08 13:25:00,36.78,36.8,36.76,36.76,50300.0,29.4399,29.4559,29.4239,29.4239,50300.0
2010-12-08 13:30:00,36.76,36.77,36.74,36.76,52600.0,29.4239,29.4319,29.4079,29.4239,52600.0
2010-12-08 13:35:00,36.76,36.78,36.76,36.77,52000.0,29.4239,29.4399,29.4239,29.4319,52000.0
2010-12-08 13:40:00,36.77,36.84,36.76,36.79,71500.0,29.4319,29.4879,29.4239,29.4479,71500.0
2010-12-08 13:45:00,36.78,36.86,36.78,36.85,21700.0,29.4399,29.5039,29.4399,29.4959,21700.0
2010-12-08 13:50:00,36.85,36.85,36.83,36.85,55000.0,29.4959,29.4959,29.4799,29.4959,55000.0
2010-12-08 13:55:00,36.85,36.86,36.82,36.85,31800.0,29.4959,29.5039,29.4719,29.4959,31800.0
2010-12-08 14:00:00,36.84,36.86,36.82,36.84,51500.0,29.4879,29.5039,29.4719,29.4879,51500.0
2010-12-08 14:05:00,36.84,36.86,36.83,36.84,43700.0,29.4879,29.5039,29.4799,29.4879,43700.0
2010-12-08 14:10:00,36.83,36.87,36.83,36.86,41200.0,29.4799,29.512,29.4799,29.5039,41200.0
2010-12-08 14:15:00,36.87,36.88,36.86,36.87,31700.0,29.512,29.52,29.5039,29.512,31700.0
2010-12-08 14:20:00,36.87,36.9,36.85,36.89,32000.0,29.512,29.536,29.4959,29.528,32000.0
2010-12-08 14:25:00,36.89,36.9,36.85,36.85,21900.0,29.528,29.536,29.4959,29.4959,21900.0
2010-12-08 14:30:00,36.85,36.86,36.83,36.84,68700.0,29.4959,29.5039,29.4799,29.4879,68700.0
2010-12-08 14:35:00,36.84,36.88,36.83,36.86,66300.0,29.4879,29.52,29.4799,29.5039,66300.0
2010-12-08 14:40:00,36.86,36.92,36.85,36.89,88600.0,29.5039,29.552,29.4959,29.528,88600.0
2010-12-08 14:45:00,36.89,36.92,36.85,36.87,39200.0,29.528,29.552,29.4959,29.512,39200.0
2010-12-08 14:50:00,36.87,36.91,36.84,36.9,53100.0,29.512,29.544,29.4879,29.536,53100.0
2010-12-08 14:55:00,36.9,36.93,36.87,36.88,272200.0,29.536,29.56,29.512,29.52,272200.0
2010-12-08 15:00:00,36.88,36.92,36.87,36.9,60400.0,29.52,29.552,29.512,29.536,60400.0
2010-12-08 15:05:00,36.9,36.95,36.87,36.87,66200.0,29.536,29.576,29.512,29.512,66200.0
2010-12-08 15:10:00,36.87,36.88,36.83,36.87,54700.0,29.512,29.52,29.4799,29.512,54700.0
2010-12-08 15:15:00,36.86,36.86,36.81,36.82,64200.0,29.5039,29.5039,29.4639,29.4719,64200.0
2010-12-08 15:20:00,36.82,36.87,36.79,36.86,53600.0,29.4719,29.512,29.4479,29.5039,53600.0
2010-12-08 15:25:00,36.87,36.87,36.8,36.8,69700.0,29.512,29.512,29.4559,29.4559,69700.0
2010-12-08 15:30:00,36.8,36.85,36.78,36.85,93900.0,29.4559,29.4959,29.4399,29.4959,93900.0
2010-12-08 15:35:00,36.85,36.86,36.82,36.82,87100.0,29.4959,29.5039,29.4719,29.4719,87100.0
2010-12-08 15:40:00,36.83,36.86,36.82,36.86,126400.0,29.4799,29.5039,29.4719,29.5039,126400.0
2010-12-08 15:45:00,36.85,36.91,36.85,36.89,142300.0,29.4959,29.544,29.4959,29.528,142300.0
2010-12-08 15:50:00,36.89,36.89,36.83,36.83,161500.0,29.528,29.528,29.4799,29.4799,161500.0
2010-12-08 15:55:00,36.83,36.87,36.8,36.82,211200.0,29.4799,29.512,29.4559,29.4719,211200.0
2010-12-09 09:30:00,37.21,37.21,36.83,36.94,85200.0,29.7841,29.7841,29.4799,29.568,85200.0
2010-12-09 09:35:00,36.96,36.97,36.8,36.87,104900.0,29.584,29.592,29.4559,29.512,104900.0
2010-12-09 09:40:00,36.85,37.08,36.81,37.08,180300.0,29.4959,29.68,29.4639,29.68,180300.0
2010-12-09 09:45:00,37.07,37.12,37.02,37.07,120000.0,29.672,29.7121,29.632,29.672,120000.0
2010-12-09 09:50:00,37.08,37.15,37.07,37.13,89800.0,29.68,29.7361,29.672,29.7201,89800.0
2010-12-09 09:55:00,37.13,37.13,36.97,37.06,69200.0,29.7201,29.7201,29.592,29.664,69200.0
2010-12-09 10:00:00,37.06,37.11,37.02,37.06,43200.0,29.664,29.7041,29.632,29.664,43200.0
2010-12-09 10:05:00,37.07,37.12,37.02,37.12,72100.0,29.672,29.7121,29.632,29.7121,72100.0
2010-12-09 10:10:00,37.11,37.12,36.99,37.01,76500.0,29.7041,29.7121,29.608,29.624,76500.0
2010-12-09 10:15:00,37.01,37.02,36.94,36.96,71100.0,29.624,29.632,29.568,29.584,71100.0
2010-12-09 10:20:00,36.95,36.97,36.89,36.9,58900.0,29.576,29.592,29.528,29.536,58900.0
2010-12-09 10:25:00,36.9,36.91,36.84,36.86,65100.0,29.536,29.544,29.4879,29.5039,65100.0
2010-12-09 10:30:00,36.86,36.93,36.85,36.92,160600.0,29.5039,29.56,29.4959,29.552,160600.0
2010-12-09 10:35:00,36.92,36.93,36.79,36.8,49600.0,29.552,29.56,29.4479,29.4559,49600.0
2010-12-09 10:40:00,36.8,36.84,36.78,36.8,45100.0,29.4559,29.4879,29.4399,29.4559,45100.0
2010-12-09 10:45:00,36.79,36.81,36.76,36.76,94500.0,29.4479,29.4639,29.4239,29.4239,94500.0
2010-12-09 10:50:00,36.77,36.8,36.74,36.76,137800.0,29.4319,29.4559,29.4079,29.4239,137800.0
2010-12-09 10:55:00,36.76,36.79,36.71,36.71,113300.0,29.4239,29.4479,29.3839,29.3839,113300.0
2010-12-09 11:00:00,36.71,36.73,36.67,36.71,194700.0,29.3839,29.3999,29.3519,29.3839,194700.0
2010-12-09 11:05:00,36.71,36.76,36.67,36.73,77300.0,29.3839,29.4239,29.3519,29.3999,77300.0
2010-12-09 11:10:00,36.74,36.8,36.73,36.77,86100.0,29.4079,29.4559,29.3999,29.4319,86100.0
2010-12-09 11:15:00,36.77,36.8,36.77,36.79,37900.0,29.4319,29.4559,29.4319,29.4479,37900.0
2010-12-09 11:20:00,36.79,36.8,36.75,36.76,49800.0,29.4479,29.4559,29.4159,29.4239,49800.0
2010-12-09 11:25:00,36.76,36.79,36.75,36.77,42400.0,29.4239,29.4479,29.4159,29.4319,42400.0
2010-12-09 11:30:00,36.78,36.81,36.74,36.77,113400.0,29.4399,29.4639,29.4079,29.4319,113400.0
2010-12-09 11:35:00,36.77,36.79,36.76,36.78,48800.0,29.4319,29.4479,29.4239,29.4399,48800.0
2010-12-09 11:40:00,36.78,36.79,36.74,36.76,47600.0,29.4399,29.4479,29.4079,29.4239,47600.0
2010-12-09 11:45:00,36.75,36.77,36.72,36.74,53600.0,29.4159,29.4319,29.3919,29.4079,53600.0
2010-12-09 11:50:00,36.74,36.79,36.72,36.79,31300.0,29.4079,29.4479,29.3919,29.4479,31300.0
2010-12-09 11:55:00,36.79,36.79,36.74,36.76,45500.0,29.4479,29.4479,29.4079,29.4239,45500.0
2010-12-09 12:00:00,36.77,36.79,36.73,36.76,88400.0,29.4319,29.4479,29.3999,29.4239,88400.0
2010-12-09 12:05:00,36.75,36.77,36.74,36.76,66200.0,29.4159,29.4319,29.4079,29.4239,66200.0
2010-12-09 12:10:00,36.76,36.76,36.66,36.7,151900.0,29.4239,29.4239,29.3439,29.3759,151900.0
2010-12-09 12:15:00,36.7,36.73,36.66,36.71,100500.0,29.3759,29.3999,29.3439,29.3839,100500.0
2010-12-09 12:20:00,36.71,36.73,36.67,36.73,80100.0,29.3839,29.3999,29.3519,29.3999,80100.0
2010-12-09 12:25:00,36.72,36.77,36.72,36.77,91500.0,29.3919,29.4319,29.3919,29.4319,91500.0
2010-12-09 12:30:00,36.76,36.79,36.75,36.79,21600.0,29.4239,29.4479,29.4159,29.4479,21600.0
2010-12-09 12:35:00,36.78,36.79,36.74,36.78,44500.0,29.4399,29.4479,29.4079,29.4399,44500.0
2010-12-09 12:40:00,36.78,36.8,36.78,36.8,10800.0,29.4399,29.4559,29.4399,29.4559,10800.0
2010-12-09 12:45:00,36.8,36.8,36.78,36.78,26400.0,29.4559,29.4559,29.4399,29.4399,26400.0
2010-12-09 12:50:00,36.79,36.79,36.75,36.75,61100.0,29.4479,29.4479,29.4159,29.4159,61100.0
2010-12-09 12:55:00,36.75,36.76,36.7,36.71,123000.0,29.4159,29.4239,29.3759,29.3839,123000.0
2010-12-09 13:00:00,36.71,36.77,36.68,36.73,122600.0,29.3839,29.4319,29.3599,29.3999,122600.0
2010-12-09 13:05:00,36.72,36.77,36.72,36.73,43000.0,29.3919,29.4319,29.3919,29.3999,43000.0
2010-12-09 13:10:00,36.73,36.76,36.73,36.74,43800.0,29.3999,29.4239,29.3999,29.4079,43800.0
2010-12-09 13:15:00,36.74,36.75,36.68,36.69,51100.0,29.4079,29.4159,29.3599,29.3679,51100.0
2010-12-09 13:20:00,36.68,36.7,36.61,36.62,96700.0,29.3599,29.3759,29.3038,29.3118,96700.0
2010-12-09 13:25:00,36.62,36.65,36.62,36.63,38100.0,29.3118,29.3359,29.3118,29.3198,38100.0
2010-12-09 13:30:00,36.64,36.66,36.61,36.61,66500.0,29.3279,29.3439,29.3038,29.3038,66500.0
2010-12-09 13:35:00,36.61,36.64,36.6,36.62,63600.0,29.3038,29.3279,29.2958,29.3118,63600.0
2010-12-09 13:40:00,36.63,36.64,36.62,36.64,31900.0,29.3198,29.3279,29.3118,29.3279,31900.0
2010-12-09 13:45:00,36.64,36.66,36.63,36.65,41200.0,29.3279,29.3439,29.3198,29.3359,41200.0
2010-12-09 13:50:00,36.65,36.65,36.6,36.61,78300.0,29.3359,29.3359,29.2958,29.3038,78300.0
2010-12-09 13:55:00,36.6,36.61,36.56,36.58,49900.0,29.2958,29.3038,29.2638,29.2798,49900.0
2010-12-09 14:00:00,36.59,36.63,36.58,36.6,62300.0,29.2878,29.3198,29.2798,29.2958,62300.0
2010-12-09 14:05:00,36.61,36.61,36.54,36.58,70700.0,29.3038,29.3038,29.2478,29.2798,70700.0
2010-12-09 14:10:00,36.58,36.6,36.57,36.58,52800.0,29.2798,29.2958,29.2718,29.2798,52800.0
2010-12-09 14:15:00,36.59,36.6,36.57,36.6,47600.0,29.2878,29.2958,29.2718,29.2958,47600.0
2010-12-09 14:20:00,36.6,36.64,36.59,36.6,87600.0,29.2958,29.3279,29.2878,29.2958,87600.0
2010-12-09 14:25:00,36.6,36.61,36.59,36.6,31500.0,29.2958,29.3038,29.2878,29.2958,31500.0
2010-12-09 14:30:00,36.6,36.6,36.52,36.52,105800.0,29.2958,29.2958,29.2318,29.2318,105800.0
2010-12-09 14:35:00,36.53,36.53,36.47,36.49,140400.0,29.2398,29.2398,29.1918,29.2078,140400.0
2010-12-09 14:40:00,36.49,36.5,36.46,36.47,98700.0,29.2078,29.2158,29.1838,29.1918,98700.0
2010-12-09 14:45:00,36.47,36.47,36.43,36.45,76500.0,29.1918,29.1918,29.1598,29.1758,76500.0
2010-12-09 14:50:00,36.46,36.47,36.45,36.45,57100.0,29.1838,29.1918,29.1758,29.1758,57100.0
2010-12-09 14:55:00,36.45,36.49,36.45,36.45,74800.0,29.1758,29.2078,29.1758,29.1758,74800.0
2010-12-09 15:00:00,36.46,36.46,36.43,36.45,158100.0,29.1838,29.1838,29.1598,29.1758,158100.0
2010-12-09 15:05:00,36.45,36.46,36.44,36.44,130500.0,29.1758,29.1838,29.1678,29.1678,130500.0
2010-12-09 15:10:00,36.44,36.48,36.44,36.44,191600.0,29.1678,29.1998,29.1678,29.1678,191600.0
2010-12-09 15:15:00,36.44,36.48,36.44,36.47,117000.0,29.1678,29.1998,29.1678,29.1918,117000.0
2010-12-09 15:20:00,36.47,36.52,36.47,36.51,107900.0,29.1918,29.2318,29.1918,29.2238,107900.0
2010-12-09 15:25:00,36.51,36.58,36.51,36.57,155500.0,29.2238,29.2798,29.2238,29.2718,155500.0
2010-12-09 15:30:00,36.58,36.58,36.53,36.56,99900.0,29.2798,29.2798,29.2398,29.2638,99900.0
2010-12-09 15:35:00,36.56,36.6,36.55,36.6,134700.0,29.2638,29.2958,29.2558,29.2958,134700.0
2010-12-09 15:40:00,36.6,36.71,36.59,36.7,530000.0,29.2958,29.3839,29.2878,29.3759,530000.0
2010-12-09 15:45:00,36.7,36.72,36.67,36.7,261200.0,29.3759,29.3919,29.3519,29.3759,261200.0
2010-12-09 15:50:00,36.69,36.7,36.58,36.6,404700.0,29.3679,29.3759,29.2798,29.2958,404700.0
2010-12-09 15:55:00,36.6,36.65,36.59,36.63,461300.0,29.2958,29.3359,29.2878,29.3198,461300.0
2010-12-10 09:30:00,36.79,36.85,36.68,36.69,97300.0,29.4479,29.4959,29.3599,29.3679,97300.0
2010-12-10 09:35:00,36.69,36.77,36.59,36.71,201000.0,29.3679,29.4319,29.2878,29.3839,201000.0
2010-12-10 09:40:00,36.72,36.85,36.71,36.84,48900.0,29.3919,29.4959,29.3839,29.4879,48900.0
2010-12-10 09:45:00,36.84,36.85,36.62,36.62,145800.0,29.4879,29.4959,29.3118,29.3118,145800.0
2010-12-10 09:50:00,36.63,36.69,36.58,36.66,75200.0,29.3198,29.3679,29.2798,29.3439,75200.0
2010-12-10 09:55:00,36.66,36.68,36.56,36.58,105700.0,29.3439,29.3599,29.2638,29.2798,105700.0
2010-12-10 10:00:00,36.58,36.66,36.58,36.62,125200.0,29.2798,29.3439,29.2798,29.3118,125200.0
2010-12-10 10:05:00,36.63,36.65,36.53,36.53,94200.0,29.3198,29.3359,29.2398,29.2398,94200.0
2010-12-10 10:10:00,36.53,36.57,36.48,36.55,109400.0,29.2398,29.2718,29.1998,29.2558,109400.0
2010-12-10 10:15:00,36.55,36.6,36.53,36.6,72800.0,29.2558,29.2958,29.2398,29.2958,72800.0
2010-12-10 10:20:00,36.6,36.62,36.56,36.57,91900.0,29.2958,29.3118,29.2638,29.2718,91900.0
2010-12-10 10:25:00,36.57,36.58,36.52,36.57,135400.0,29.2718,29.2798,29.2318,29.2718,135400.0
2010-12-10 10:30:00,36.57,36.6,36.55,36.6,129400.0,29.2718,29.2958,29.2558,29.2958,129400.0
2010-12-10 10:35:00,36.6,36.6,36.56,36.57,77700.0,29.2958,29.2958,29.2638,29.2718,77700.0
2010-12-10 10:40:00,36.56,36.65,36.54,36.63,72500.0,29.2638,29.3359,29.2478,29.3198,72500.0
2010-12-10 10:45:00,36.63,36.67,36.63,36.66,56500.0,29.3198,29.3519,29.3198,29.3439,56500.0
2010-12-10 10:50:00,36.66,36.71,36.64,36.64,57000.0,29.3439,29.3839,29.3279,29.3279,57000.0
2010-12-10 10:55:00,36.64,36.64,36.58,36.6,61800.0,29.3279,29.3279,29.2798,29.2958,61800.0
2010-12-10 11:00:00,36.6,36.64,36.58,36.61,70300.0,29.2958,29.3279,29.2798,29.3038,70300.0
2010-12-10 11:05:00,36.6,36.64,36.58,36.59,81200.0,29.2958,29.3279,29.2798,29.2878,81200.0
2010-12-10 11:10:00,36.6,36.65,36.59,36.64,83600.0,29.2958,29.3359,29.2878,29.3279,83600.0
2010-12-10 11:15:00,36.64,36.67,36.64,36.64,33300.0,29.3279,29.3519,29.3279,29.3279,33300.0
2010-12-10 11:20:00,36.65,36.66,36.61,36.62,36900.0,29.3359,29.3439,29.3038,29.3118,36900.0
2010-12-10 11:25:00,36.61,36.62,36.58,36.6,66600.0,29.3038,29.3118,29.2798,29.2958,66600.0
2010-12-10 11:30:00,36.6,36.6,36.54,36.56,112600.0,29.2958,29.2958,29.2478,29.2638,112600.0
2010-12-10 11:35:00,36.56,36.56,36.49,36.49,133600.0,29.2638,29.2638,29.2078,29.2078,133600.0
2010-12-10 11:40:00,36.49,36.5,36.47,36.48,80400.0,29.2078,29.2158,29.1918,29.1998,80400.0
2010-12-10 11:45:00,36.47,36.51,36.46,36.49,125600.0,29.1918,29.2238,29.1838,29.2078,125600.0
2010-12-10 11:50:00,36.49,36.5,36.45,36.47,106400.0,29.2078,29.2158,29.1758,29.1918,106400.0
2010-12-10 11:55:00,36.47,36.51,36.46,36.48,198600.0,29.1918,29.2238,29.1838,29.1998,198600.0
2010-12-10 12:00:00,36.48,36.51,36.46,36.46,63300.0,29.1998,29.2238,29.1838,29.1838,63300.0
2010-12-10 12:05:00,36.47,36.48,36.43,36.45,62000.0,29.1918,29.1998,29.1598,29.1758,62000.0
2010-12-10 12:10:00,36.45,36.51,36.44,36.51,71000.0,29.1758,29.2238,29.1678,29.2238,71000.0
2010-12-10 12:15:00,36.5,36.51,36.48,36.49,33000.0,29.2158,29.2238,29.1998,29.2078,33000.0
2010-12-10 12:20:00,36.49,36.51,36.47,36.47,76000.0,29.2078,29.2238,29.1918,29.1918,76000.0
2010-12-10 12:25:00,36.47,36.51,36.47,36.48,50800.0,29.1918,29.2238,29.1918,29.1998,50800.0
2010-12-10 12:30:00,36.49,36.51,36.48,36.48,76900.0,29.2078,29.2238,29.1998,29.1998,76900.0
2010-12-10 12:35:00,36.47,36.51,36.47,36.5,106200.0,29.1918,29.2238,29.1918,29.2158,106200.0
2010-12-10 12:40:00,36.49,36.5,36.45,36.47,51800.0,29.2078,29.2158,29.1758,29.1918,51800.0
2010-12-10 12:45:00,36.47,36.57,36.45,36.57,89800.0,29.1918,29.2718,29.1758,29.2718,89800.0
2010-12-10 12:50:00,36.56,36.57,36.52,36.53,44700.0,29.2638,29.2718,29.2318,29.2398,44700.0
2010-12-10 12:55:00,36.53,36.55,36.51,36.53,24100.0,29.2398,29.2558,29.2238,29.2398,24100.0
2010-12-10 13:00:00,36.52,36.53,36.48,36.5,56700.0,29.2318,29.2398,29.1998,29.2158,56700.0
2010-12-10 13:05:00,36.5,36.54,36.49,36.53,43700.0,29.2158,29.2478,29.2078,29.2398,43700.0
2010-12-10 13:10:00,36.53,36.6,36.52,36.6,92000.0,29.2398,29.2958,29.2318,29.2958,92000.0
2010-12-10 13:15:00,36.6,36.68,36.6,36.62,122000.0,29.2958,29.3599,29.2958,29.3118,122000.0
2010-12-10 13:20:00,36.61,36.65,36.6,36.65,106000.0,29.3038,29.3359,29.2958,29.3359,106000.0
2010-12-10 13:25:00,36.64,36.7,36.64,36.7,45400.0,29.3279,29.3759,29.3279,29.3759,45400.0
2010-12-10 13:30:00,36.69,36.71,36.67,36.67,71300.0,29.3679,29.3839,29.3519,29.3519,71300.0
2010-12-10 13:35:00,36.67,36.73,36.66,36.71,62100.0,29.3519,29.3999,29.3439,29.3839,62100.0
2010-12-10 13:40:00,36.71,36.72,36.66,36.67,83200.0,29.3839,29.3919,29.3439,29.3519,83200.0
2010-12-10 13:45:00,36.67,36.75,36.67,36.75,115400.0,29.3519,29.4159,29.3519,29.4159,115400.0
2010-12-10 13:50:00,36.74,36.75,36.71,36.72,42600.0,29.4079,29.4159,29.3839,29.3919,42600.0
2010-12-10 13:55:00,36.72,36.74,36.7,36.71,102600.0,29.3919,29.4079,29.3759,29.3839,102600.0
2010-12-10 14:00:00,36.7,36.76,36.67,36.76,95700.0,29.3759,29.4239,29.3519,29.4239,95700.0
2010-12-10 14:05:00,36.75,36.8,36.75,36.79,48000.0,29.4159,29.4559,29.4159,29.4479,48000.0
2010-12-10 14:10:00,36.79,36.82,36.78,36.78,44000.0,29.4479,29.4719,29.4399,29.4399,44000.0
2010-12-10 14:15:00,36.78,36.81,36.77,36.78,61500.0,29.4399,29.4639,29.4319,29.4399,61500.0
2010-12-10 14:20:00,36.78,36.8,36.77,36.78,55200.0,29.4399,29.4559,29.4319,29.4399,55200.0
2010-12-10 14:25:00,36.79,36.81,36.78,36.78,88300.0,29.4479,29.4639,29.4399,29.4399,88300.0
2010-12-10 14:30:00,36.78,36.79,36.73,36.75,85800.0,29.4399,29.4479,29.3999,29.4159,85800.0
2010-12-10 14:35:00,36.75,36.75,36.73,36.75,34100.0,29.4159,29.4159,29.3999,29.4159,34100.0
2010-12-10 14:40:00,36.75,36.75,36.7,36.71,19400.0,29.4159,29.4159,29.3759,29.3839,19400.0
2010-12-10 14:45:00,36.71,36.71,36.65,36.69,62000.0,29.3839,29.3839,29.3359,29.3679,62000.0
2010-12-10 14:50:00,36.69,36.72,36.69,36.69,45900.0,29.3679,29.3919,29.3679,29.3679,45900.0
2010-12-10 14:55:00,36.69,36.7,36.66,36.67,49700.0,29.3679,29.3759,29.3439,29.3519,49700.0
2010-12-10 15:00:00,36.67,36.68,36.63,36.66,155100.0,29.3519,29.3599,29.3198,29.3439,155100.0
2010-12-10 15:05:00,36.65,36.66,36.61,36.64,143800.0,29.3359,29.3439,29.3038,29.3279,143800.0
2010-12-10 15:10:00,36.65,36.65,36.58,36.6,207900.0,29.3359,29.3359,29.2798,29.2958,207900.0
2010-12-10 15:15:00,36.6,36.6,36.55,36.6,117200.0,29.2958,29.2958,29.2558,29.2958,117200.0
2010-12-10 15:20:00,36.6,36.61,36.58,36.59,95300.0,29.2958,29.3038,29.2798,29.2878,95300.0
2010-12-10 15:25:00,36.6,36.65,36.59,36.64,85600.0,29.2958,29.3359,29.2878,29.3279,85600.0
2010-12-10 15:30:00,36.65,36.66,36.64,36.65,159800.0,29.3359,29.3439,29.3279,29.3359,159800.0
2010-12-10 15:35:00,36.65,36.66,36.61,36.61,193600.0,29.3359,29.3439,29.3038,29.3038,193600.0
2010-12-10 15:40:00,36.62,36.65,36.6,36.65,190500.0,29.3118,29.3359,29.2958,29.3359,190500.0
2010-12-10 15:45:00,36.65,36.66,36.64,36.66,313800.0,29.3359,29.3439,29.3279,29.3439,313800.0
2010-12-10 15:50:00,36.66,36.68,36.64,36.67,218200.0,29.3439,29.3599,29.3279,29.3519,218200.0
2010-12-10 15:55:00,36.67,36.7,36.65,36.65,242100.0,29.3519,29.3759,29.3359,29.3359,242100.0
2010-12-13 09:30:00,36.76,36.97,36.67,36.86,119300.0,29.4239,29.592,29.3519,29.5039,119300.0
2010-12-13 09:35:00,36.87,36.97,36.82,36.85,216700.0,29.512,29.592,29.4719,29.4959,216700.0
2010-12-13 09:40:00,36.84,36.88,36.68,36.68,193200.0,29.4879,29.52,29.3599,29.3599,193200.0
2010-12-13 09:45:00,36.69,36.88,36.62,36.88,169100.0,29.3679,29.52,29.3118,29.52,169100.0
2010-12-13 09:50:00,36.88,37.1,36.88,37.09,147700.0,29.52,29.6961,29.52,29.688,147700.0
2010-12-13 09:55:00,37.09,37.25,37.09,37.19,190500.0,29.688,29.8161,29.688,29.7681,190500.0
2010-12-13 10:00:00,37.19,37.19,37.02,37.03,185600.0,29.7681,29.7681,29.632,29.64,185600.0
2010-12-13 10:05:00,37.02,37.12,37.0,37.12,106100.0,29.632,29.7121,29.616,29.7121,106100.0
2010-12-13 10:10:00,37.12,37.19,37.12,37.15,112500.0,29.7121,29.7681,29.7121,29.7361,112500.0
2010-12-13 10:15:00,37.14,37.22,37.14,37.22,99100.0,29.7281,29.7921,29.7281,29.7921,99100.0
2010-12-13 10:20:00,37.22,37.28,37.2,37.26,77200.0,29.7921,29.8401,29.7761,29.8241,77200.0
2010-12-13 10:25:00,37.26,37.27,37.24,37.25,68400.0,29.8241,29.8321,29.8081,29.8161,68400.0
2010-12-13 10:30:00,37.26,37.4,37.25,37.38,154300.0,29.8241,29.9362,29.8161,29.9202,154300.0
2010-12-13 10:35:00,37.38,37.41,37.37,37.41,137500.0,29.9202,29.9442,29.9122,29.9442,137500.0
2010-12-13 10:40:00,37.4,37.44,37.36,37.42,82000.0,29.9362,29.9682,29.9042,29.9522,82000.0
2010-12-13 10:45:00,37.42,37.55,37.41,37.45,204000.0,29.9522,30.0562,29.9442,29.9762,204000.0
2010-12-13 10:50:00,37.45,37.52,37.44,37.45,142900.0,29.9762,30.0322,29.9682,29.9762,142900.0
2010-12-13 10:55:00,37.45,37.5,37.4,37.44,72100.0,29.9762,30.0162,29.9362,29.9682,72100.0
2010-12-13 11:00:00,37.43,37.44,37.33,37.33,68900.0,29.9602,29.9682,29.8802,29.8802,68900.0
2010-12-13 11:05:00,37.33,37.35,37.26,37.28,63100.0,29.8802,29.8962,29.8241,29.8401,63100.0
2010-12-13 11:10:00,37.28,37.29,37.24,37.24,63600.0,29.8401,29.8481,29.8081,29.8081,63600.0
2010-12-13 11:15:00,37.24,37.28,37.24,37.28,68900.0,29.8081,29.8401,29.8081,29.8401,68900.0
2010-12-13 11:20:00,37.27,37.28,37.18,37.18,78400.0,29.8321,29.8401,29.7601,29.7601,78400.0
2010-12-13 11:25:00,37.18,37.19,37.12,37.16,78900.0,29.7601,29.7681,29.7121,29.7441,78900.0
2010-12-13 11:30:00,37.16,37.19,37.12,37.13,64900.0,29.7441,29.7681,29.7121,29.7201,64900.0
2010-12-13 11:35:00,37.13,37.14,37.08,37.11,91900.0,29.7201,29.7281,29.68,29.7041,91900.0
2010-12-13 11:40:00,37.1,37.11,37.08,37.08,50800.0,29.6961,29.7041,29.68,29.68,50800.0
2010-12-13 11:45:00,37.08,37.16,37.08,37.15,78600.0,29.68,29.7441,29.68,29.7361,78600.0
2010-12-13 11:50:00,37.15,37.19,37.14,37.14,80600.0,29.7361,29.7681,29.7281,29.7281,80600.0
2010-12-13 11:55:00,37.13,37.86,37.06,37.82,1067400.0,29.7201,30.3044,29.664,30.2724,1067400.0
2010-12-13 12:00:00,37.81,37.84,37.19,37.25,927900.0,30.2644,30.2884,29.7681,29.8161,927900.0
2010-12-13 12:05:00,37.24,37.32,37.11,37.2,353500.0,29.8081,29.8721,29.7041,29.7761,353500.0
2010-12-13 12:10:00,37.2,37.3,37.17,37.24,129600.0,29.7761,29.8561,29.7521,29.8081,129600.0
2010-12-13 12:15:00,37.23,37.37,37.21,37.34,105800.0,29.8001,29.9122,29.7841,29.8882,105800.0
2010-12-13 12:20:00,37.33,37.33,37.29,37.31,75500.0,29.8802,29.8802,29.8481,29.8641,75500.0
2010-12-13 12:25:00,37.3,37.31,37.25,37.28,73700.0,29.8561,29.8641,29.8161,29.8401,73700.0
2010-12-13 12:30:00,37.28,37.29,37.21,37.27,61200.0,29.8401,29.8481,29.7841,29.8321,61200.0
2010-12-13 12:35:00,37.26,37.3,37.25,37.27,46300.0,29.8241,29.8561,29.8161,29.8321,46300.0
2010-12-13 12:40:00,37.28,37.29,37.26,37.29,46000.0,29.8401,29.8481,29.8241,29.8481,46000.0
2010-12-13 12:45:00,37.28,37.29,37.22,37.28,43500.0,29.8401,29.8481,29.7921,29.8401,43500.0
2010-12-13 12:50:00,37.28,37.3,37.26,37.28,71000.0,29.8401,29.8561,29.8241,29.8401,71000.0
2010-12-13 12:55:00,37.27,37.27,37.19,37.23,43300.0,29.8321,29.8321,29.7681,29.8001,43300.0
2010-12-13 13:00:00,37.23,37.23,37.15,37.15,46900.0,29.8001,29.8001,29.7361,29.7361,46900.0
2010-12-13 13:05:00,37.15,37.2,37.13,37.16,95400.0,29.7361,29.7761,29.7201,29.7441,95400.0
2010-12-13 13:10:00,37.16,37.22,37.12,37.22,68600.0,29.7441,29.7921,29.7121,29.7921,68600.0
2010-12-13 13:15:00,37.22,37.22,37.15,37.2,51100.0,29.7921,29.7921,29.7361,29.7761,51100.0
2010-12-13 13:20:00,37.2,37.2,37.18,37.19,33800.0,29.7761,29.7761,29.7601,29.7681,33800.0
2010-12-13 13:25:00,37.2,37.2,37.13,37.15,107000.0,29.7761,29.7761,29.7201,29.7361,107000.0
2010-12-13 13:30:00,37.14,37.15,37.07,37.07,66200.0,29.7281,29.7361,29.672,29.672,66200.0
2010-12-13 13:35:00,37.07,37.1,37.04,37.04,106000.0,29.672,29.6961,29.648,29.648,106000.0
2010-12-13 13:40:00,37.04,37.08,37.04,37.07,72900.0,29.648,29.68,29.648,29.672,72900.0
2010-12-13 13:45:00,37.08,37.08,36.97,36.97,78000.0,29.68,29.68,29.592,29.592,78000.0
2010-12-13 13:50:00,36.97,37.0,36.94,36.95,68300.0,29.592,29.616,29.568,29.576,68300.0
2010-12-13 13:55:00,36.95,37.02,36.94,36.99,150300.0,29.576,29.632,29.568,29.608,150300.0
2010-12-13 14:00:00,37.0,37.01,36.99,37.0,60900.0,29.616,29.624,29.608,29.616,60900.0
2010-12-13 14:05:00,36.99,37.01,36.99,37.0,85100.0,29.608,29.624,29.608,29.616,85100.0
2010-12-13 14:10:00,37.0,37.01,37.0,37.01,70400.0,29.616,29.624,29.616,29.624,70400.0
2010-12-13 14:15:00,37.01,37.02,37.0,37.01,101800.0,29.624,29.632,29.616,29.624,101800.0
2010-12-13 14:20:00,37.01,37.02,37.0,37.01,44500.0,29.624,29.632,29.616,29.624,44500.0
2010-12-13 14:25:00,37.02,37.05,37.0,37.0,123700.0,29.632,29.656,29.616,29.616,123700.0
2010-12-13 14:30:00,37.01,37.07,36.94,37.07,92500.0,29.624,29.672,29.568,29.672,92500.0
2010-12-13 14:35:00,37.07,37.07,36.99,37.03,70600.0,29.672,29.672,29.608,29.64,70600.0
2010-12-13 14:40:00,37.03,37.03,36.99,37.01,98200.0,29.64,29.64,29.608,29.624,98200.0
2010-12-13 14:45:00,37.0,37.04,37.0,37.04,47500.0,29.616,29.648,29.616,29.648,47500.0
2010-12-13 14:50:00,37.04,37.05,37.03,37.04,49500.0,29.648,29.656,29.64,29.648,49500.0
2010-12-13 14:55:00,37.04,37.05,37.01,37.02,100100.0,29.648,29.656,29.624,29.632,100100.0
2010-12-13 15:00:00,37.01,37.03,37.01,37.01,57700.0,29.624,29.64,29.624,29.624,57700.0
2010-12-13 15:05:00,37.02,37.02,36.96,36.96,126900.0,29.632,29.632,29.584,29.584,126900.0
2010-12-13 15:10:00,36.97,37.0,36.96,36.99,96400.0,29.592,29.616,29.584,29.608,96400.0
2010-12-13 15:15:00,36.99,37.02,36.99,37.01,123100.0,29.608,29.632,29.608,29.624,123100.0
2010-12-13 15:20:00,37.0,37.01,36.99,37.0,76700.0,29.616,29.624,29.608,29.616,76700.0
2010-12-13 15:25:00,37.0,37.04,37.0,37.01,153400.0,29.616,29.648,29.616,29.624,153400.0
2010-12-13 15:30:00,37.02,37.02,36.94,36.94,240700.0,29.632,29.632,29.568,29.568,240700.0
2010-12-13 15:35:00,36.95,37.02,36.94,37.0,155100.0,29.576,29.632,29.568,29.616,155100.0
2010-12-13 15:40:00,37.01,37.01,36.93,36.98,186600.0,29.624,29.624,29.56,29.6,186600.0
2010-12-13 15:45:00,36.99,37.02,36.91,36.91,279000.0,29.608,29.632,29.544,29.544,279000.0
2010-12-13 15:50:00,36.91,36.94,36.86,36.86,318400.0,29.544,29.568,29.5039,29.5039,318400.0
2010-12-13 15:55:00,36.87,36.9,36.86,36.89,314700.0,29.512,29.536,29.5039,29.528,314700.0
2010-12-14 09:30:00,36.59,37.04,36.54,36.9,164800.0,29.2878,29.648,29.2478,29.536,164800.0
2010-12-14 09:35:00,36.89,37.06,36.89,36.97,193200.0,29.528,29.664,29.528,29.592,193200.0
2010-12-14 09:40:00,36.96,36.96,36.77,36.79,98900.0,29.584,29.584,29.4319,29.4479,98900.0
2010-12-14 09:45:00,36.79,36.9,36.78,36.86,67600.0,29.4479,29.536,29.4399,29.5039,67600.0
2010-12-14 09:50:00,36.87,36.89,36.79,36.8,77800.0,29.512,29.528,29.4479,29.4559,77800.0
2010-12-14 09:55:00,36.81,36.9,36.8,36.9,92700.0,29.4639,29.536,29.4559,29.536,92700.0
2010-12-14 10:00:00,36.9,37.08,36.89,37.06,166900.0,29.536,29.68,29.528,29.664,166900.0
2010-12-14 10:05:00,37.06,37.07,37.0,37.01,152300.0,29.664,29.672,29.616,29.624,152300.0
2010-12-14 10:10:00,37.01,37.02,37.0,37.01,88400.0,29.624,29.632,29.616,29.624,88400.0
2010-12-14 10:15:00,37.01,37.06,37.01,37.03,111900.0,29.624,29.664,29.624,29.64,111900.0
2010-12-14 10:20:00,37.03,37.07,37.01,37.04,69300.0,29.64,29.672,29.624,29.648,69300.0
2010-12-14 10:25:00,37.05,37.07,37.03,37.03,113100.0,29.656,29.672,29.64,29.64,113100.0
2010-12-14 10:30:00,37.04,37.05,37.0,37.01,124400.0,29.648,29.656,29.616,29.624,124400.0
2010-12-14 10:35:00,37.01,37.03,37.0,37.01,110900.0,29.624,29.64,29.616,29.624,110900.0
2010-12-14 10:40:00,37.0,37.04,37.0,37.01,84400.0,29.616,29.648,29.616,29.624,84400.0
2010-12-14 10:45:00,37.02,37.04,36.92,36.92,151800.0,29.632,29.648,29.552,29.552,151800.0
2010-12-14 10:50:00,36.92,37.0,36.92,36.98,96300.0,29.552,29.616,29.552,29.6,96300.0
2010-12-14 10:55:00,36.98,37.0,36.94,36.94,59100.0,29.6,29.616,29.568,29.568,59100.0
2010-12-14 11:00:00,36.95,36.99,36.9,36.9,75700.0,29.576,29.608,29.536,29.536,75700.0
2010-12-14 11:05:00,36.9,36.9,36.81,36.81,89300.0,29.536,29.536,29.4639,29.4639,89300.0
2010-12-14 11:10:00,36.8,36.89,36.8,36.81,115800.0,29.4559,29.528,29.4559,29.4639,115800.0
2010-12-14 11:15:00,36.8,36.86,36.8,36.81,48100.0,29.4559,29.5039,29.4559,29.4639,48100.0
2010-12-14 11:20:00,36.82,36.83,36.79,36.8,64400.0,29.4719,29.4799,29.4479,29.4559,64400.0
2010-12-14 11:25:00,36.8,36.82,36.79,36.81,63500.0,29.4559,29.4719,29.4479,29.4639,63500.0
2010-12-14 11:30:00,36.81,36.83,36.77,36.83,51400.0,29.4639,29.4799,29.4319,29.4799,51400.0
2010-12-14 11:35:00,36.83,36.85,36.71,36.73,92000.0,29.4799,29.4959,29.3839,29.3999,92000.0
2010-12-14 11:40:00,36.73,36.75,36.71,36.71,40400.0,29.3999,29.4159,29.3839,29.3839,40400.0
2010-12-14 11:45:00,36.72,36.79,36.7,36.79,53500.0,29.3919,29.4479,29.3759,29.4479,53500.0
2010-12-14 11:50:00,36.79,36.79,36.7,36.7,76400.0,29.4479,29.4479,29.3759,29.3759,76400.0
2010-12-14 11:55:00,36.7,36.72,36.68,36.72,45400.0,29.3759,29.3919,29.3599,29.3919,45400.0
2010-12-14 12:00:00,36.72,36.74,36.72,36.72,34900.0,29.3919,29.4079,29.3919,29.3919,34900.0
2010-12-14 12:05:00,36.72,36.73,36.66,36.66,86200.0,29.3919,29.3999,29.3439,29.3439,86200.0
2010-12-14 12:10:00,36.67,36.68,36.65,36.67,22100.0,29.3519,29.3599,29.3359,29.3519,22100.0
2010-12-14 12:15:00,36.67,36.71,36.67,36.71,68600.0,29.3519,29.3839,29.3519,29.3839,68600.0
2010-12-14 12:20:00,36.71,36.73,36.7,36.72,38400.0,29.3839,29.3999,29.3759,29.3919,38400.0
2010-12-14 12:25:00,36.72,36.73,36.65,36.65,75400.0,29.3919,29.3999,29.3359,29.3359,75400.0
2010-12-14 12:30:00,36.66,36.67,36.65,36.66,47300.0,29.3439,29.3519,29.3359,29.3439,47300.0
2010-12-14 12:35:00,36.65,36.67,36.65,36.66,90800.0,29.3359,29.3519,29.3359,29.3439,90800.0
2010-12-14 12:40:00,36.66,36.66,36.57,36.57,91600.0,29.3439,29.3439,29.2718,29.2718,91600.0
2010-12-14 12:45:00,36.57,36.63,36.57,36.6,74600.0,29.2718,29.3198,29.2718,29.2958,74600.0
2010-12-14 12:50:00,36.6,36.66,36.59,36.65,65000.0,29.2958,29.3439,29.2878,29.3359,65000.0
2010-12-14 12:55:00,36.66,36.71,36.65,36.7,44000.0,29.3439,29.3839,29.3359,29.3759,44000.0
2010-12-14 13:00:00,36.7,36.74,36.7,36.74,37200.0,29.3759,29.4079,29.3759,29.4079,37200.0
2010-12-14 13:05:00,36.74,36.74,36.73,36.74,16400.0,29.4079,29.4079,29.3999,29.4079,16400.0
2010-12-14 13:10:00,36.74,36.74,36.73,36.73,20100.0,29.4079,29.4079,29.3999,29.3999,20100.0
2010-12-14 13:15:00,36.74,36.74,36.68,36.68,83200.0,29.4079,29.4079,29.3599,29.3599,83200.0
2010-12-14 13:20:00,36.69,36.69,36.64,36.66,42800.0,29.3679,29.3679,29.3279,29.3439,42800.0
2010-12-14 13:25:00,36.67,36.67,36.64,36.65,41700.0,29.3519,29.3519,29.3279,29.3359,41700.0
2010-12-14 13:30:00,36.65,36.65,36.59,36.64,68900.0,29.3359,29.3359,29.2878,29.3279,68900.0
2010-12-14 13:35:00,36.64,36.64,36.63,36.63,21600.0,29.3279,29.3279,29.3198,29.3198,21600.0
2010-12-14 13:40:00,36.64,36.68,36.63,36.66,55700.0,29.3279,29.3599,29.3198,29.3439,55700.0
2010-12-14 13:45:00,36.67,36.67,36.65,36.65,60400.0,29.3519,29.3519,29.3359,29.3359,60400.0
2010-12-14 13:50:00,36.66,36.67,36.65,36.65,34300.0,29.3439,29.3519,29.3359,29.3359,34300.0
2010-12-14 13:55:00,36.66,36.66,36.58,36.61,115000.0,29.3439,29.3439,29.2798,29.3038,115000.0
2010-12-14 14:00:00,36.61,36.61,36.57,36.58,109300.0,29.3038,29.3038,29.2718,29.2798,109300.0
2010-12-14 14:05:00,36.57,36.58,36.56,36.57,76900.0,29.2718,29.2798,29.2638,29.2718,76900.0
2010-12-14 14:10:00,36.58,36.58,36.51,36.54,54300.0,29.2798,29.2798,29.2238,29.2478,54300.0
2010-12-14 14:15:00,36.53,36.58,36.47,36.54,134000.0,29.2398,29.2798,29.1918,29.2478,134000.0
2010-12-14 14:20:00,36.55,36.6,36.53,36.58,108000.0,29.2558,29.2958,29.2398,29.2798,108000.0
2010-12-14 14:25:00,36.59,36.62,36.52,36.53,115400.0,29.2878,29.3118,29.2318,29.2398,115400.0
2010-12-14 14:30:00,36.53,36.56,36.51,36.53,110400.0,29.2398,29.2638,29.2238,29.2398,110400.0
2010-12-14 14:35:00,36.53,36.55,36.48,36.49,112300.0,29.2398,29.2558,29.1998,29.2078,112300.0
2010-12-14 14:40:00,36.5,36.5,36.37,36.39,188200.0,29.2158,29.2158,29.1117,29.1277,188200.0
2010-12-14 14:45:00,36.38,36.42,36.37,36.38,142600.0,29.1197,29.1518,29.1117,29.1197,142600.0
2010-12-14 14:50:00,36.38,36.43,36.37,36.43,146000.0,29.1197,29.1598,29.1117,29.1598,146000.0
2010-12-14 14:55:00,36.43,36.43,36.38,36.42,116100.0,29.1598,29.1598,29.1197,29.1518,116100.0
2010-12-14 15:00:00,36.43,36.44,36.39,36.44,87000.0,29.1598,29.1678,29.1277,29.1678,87000.0
2010-12-14 15:05:00,36.44,36.49,36.43,36.49,94600.0,29.1678,29.2078,29.1598,29.2078,94600.0
2010-12-14 15:10:00,36.49,36.51,36.48,36.5,156600.0,29.2078,29.2238,29.1998,29.2158,156600.0
2010-12-14 15:15:00,36.5,36.52,36.48,36.5,244700.0,29.2158,29.2318,29.1998,29.2158,244700.0
2010-12-14 15:20:00,36.51,36.55,36.46,36.49,143200.0,29.2238,29.2558,29.1838,29.2078,143200.0
2010-12-14 15:25:00,36.49,36.51,36.48,36.5,128900.0,29.2078,29.2238,29.1998,29.2158,128900.0
2010-12-14 15:30:00,36.51,36.69,36.46,36.49,235200.0,29.2238,29.3679,29.1838,29.2078,235200.0
2010-12-14 15:35:00,36.49,36.49,36.36,36.36,209900.0,29.2078,29.2078,29.1037,29.1037,209900.0
2010-12-14 15:40:00,36.36,36.4,36.34,36.38,208300.0,29.1037,29.1358,29.0877,29.1197,208300.0
2010-12-14 15:45:00,36.38,36.44,36.37,36.43,168900.0,29.1197,29.1678,29.1117,29.1598,168900.0
2010-12-14 15:50:00,36.43,36.5,36.43,36.48,295800.0,29.1598,29.2158,29.1598,29.1998,295800.0
2010-12-14 15:55:00,36.48,36.5,36.45,36.49,307300.0,29.1998,29.2158,29.1758,29.2078,307300.0
2010-12-15 09:30:00,36.14,36.34,36.07,36.15,156900.0,28.9276,29.0877,28.8716,28.9356,156900.0
2010-12-15 09:35:00,36.15,36.17,36.07,36.15,131800.0,28.9356,28.9517,28.8716,28.9356,131800.0
2010-12-15 09:40:00,36.15,36.29,36.14,36.24,103300.0,28.9356,29.0477,28.9276,29.0077,103300.0
2010-12-15 09:45:00,36.24,36.24,36.15,36.15,79400.0,29.0077,29.0077,28.9356,28.9356,79400.0
2010-12-15 09:50:00,36.15,36.16,36.07,36.07,136200.0,28.9356,28.9436,28.8716,28.8716,136200.0
2010-12-15 09:55:00,36.08,36.13,36.05,36.13,204300.0,28.8796,28.9196,28.8556,28.9196,204300.0
2010-12-15 10:00:00,36.12,36.16,36.09,36.12,209000.0,28.9116,28.9436,28.8876,28.9116,209000.0
2010-12-15 10:05:00,36.11,36.13,35.95,35.95,198200.0,28.9036,28.9196,28.7756,28.7756,198200.0
2010-12-15 10:10:00,35.95,36.12,35.95,35.99,115700.0,28.7756,28.9116,28.7756,28.8076,115700.0
2010-12-15 10:15:00,35.99,36.02,35.93,35.97,112900.0,28.8076,28.8316,28.7595,28.7916,112900.0
2010-12-15 10:20:00,35.97,36.12,35.96,35.96,85300.0,28.7916,28.9116,28.7836,28.7836,85300.0
2010-12-15 10:25:00,35.97,35.97,35.87,35.89,114000.0,28.7916,28.7916,28.7115,28.7275,114000.0
2010-12-15 10:30:00,35.9,36.09,35.9,35.94,183800.0,28.7355,28.8876,28.7355,28.7676,183800.0
2010-12-15 10:35:00,35.95,35.96,35.83,35.83,97500.0,28.7756,28.7836,28.6795,28.6795,97500.0
2010-12-15 10:40:00,35.83,35.9,35.81,35.9,123700.0,28.6795,28.7355,28.6635,28.7355,123700.0
2010-12-15 10:45:00,35.89,35.93,35.88,35.89,131500.0,28.7275,28.7595,28.7195,28.7275,131500.0
2010-12-15 10:50:00,35.9,35.94,35.84,35.85,240100.0,28.7355,28.7676,28.6875,28.6955,240100.0
2010-12-15 10:55:00,35.85,35.86,35.7,35.72,247600.0,28.6955,28.7035,28.5754,28.5915,247600.0
2010-12-15 11:00:00,35.71,35.73,35.67,35.73,105200.0,28.5835,28.5995,28.5514,28.5995,105200.0
2010-12-15 11:05:00,35.73,35.76,35.65,35.65,293100.0,28.5995,28.6235,28.5354,28.5354,293100.0
2010-12-15 11:10:00,35.65,35.65,35.55,35.55,284100.0,28.5354,28.5354,28.4554,28.4554,284100.0
2010-12-15 11:15:00,35.55,35.57,35.5,35.54,314900.0,28.4554,28.4714,28.4154,28.4474,314900.0
2010-12-15 11:20:00,35.53,35.54,35.46,35.53,165600.0,28.4394,28.4474,28.3833,28.4394,165600.0
2010-12-15 11:25:00,35.53,35.61,35.52,35.53,154800.0,28.4394,28.5034,28.4314,28.4394,154800.0
2010-12-15 11:30:00,35.53,35.63,35.51,35.63,77300.0,28.4394,28.5194,28.4234,28.5194,77300.0
2010-12-15 11:35:00,35.63,35.66,35.59,35.6,55900.0,28.5194,28.5434,28.4874,28.4954,55900.0
2010-12-15 11:40:00,35.6,35.76,35.58,35.74,101400.0,28.4954,28.6235,28.4794,28.6075,101400.0
2010-12-15 11:45:00,35.75,35.75,35.63,35.69,141700.0,28.6155,28.6155,28.5194,28.5674,141700.0
2010-12-15 11:50:00,35.68,35.69,35.63,35.65,138900.0,28.5594,28.5674,28.5194,28.5354,138900.0
2010-12-15 11:55:00,35.65,35.81,35.65,35.81,152300.0,28.5354,28.6635,28.5354,28.6635,152300.0
2010-12-15 12:00:00,35.8,35.84,35.8,35.84,164400.0,28.6555,28.6875,28.6555,28.6875,164400.0
2010-12-15 12:05:00,35.83,35.84,35.8,35.8,28600.0,28.6795,28.6875,28.6555,28.6555,28600.0
2010-12-15 12:10:00,35.8,35.82,35.77,35.82,132300.0,28.6555,28.6715,28.6315,28.6715,132300.0
2010-12-15 12:15:00,35.81,35.88,35.77,35.78,73700.0,28.6635,28.7195,28.6315,28.6395,73700.0
2010-12-15 12:20:00,35.77,35.8,35.69,35.7,178300.0,28.6315,28.6555,28.5674,28.5754,178300.0
2010-12-15 12:25:00,35.7,35.71,35.66,35.67,84500.0,28.5754,28.5835,28.5434,28.5514,84500.0
2010-12-15 12:30:00,35.67,35.67,35.54,35.55,230100.0,28.5514,28.5514,28.4474,28.4554,230100.0
2010-12-15 12:35:00,35.55,35.56,35.52,35.52,107600.0,28.4554,28.4634,28.4314,28.4314,107600.0
2010-12-15 12:40:00,35.53,35.53,35.42,35.46,231300.0,28.4394,28.4394,28.3513,28.3833,231300.0
2010-12-15 12:45:00,35.45,35.46,35.26,35.26,263700.0,28.3753,28.3833,28.2233,28.2233,263700.0
2010-12-15 12:50:00,35.28,35.36,35.26,35.32,181000.0,28.2393,28.3033,28.2233,28.2713,181000.0
2010-12-15 12:55:00,35.32,35.33,35.25,35.25,184800.0,28.2713,28.2793,28.2153,28.2153,184800.0
2010-12-15 13:00:00,35.26,35.27,35.11,35.14,374500.0,28.2233,28.2313,28.1032,28.1272,374500.0
2010-12-15 13:05:00,35.14,35.27,35.14,35.26,146800.0,28.1272,28.2313,28.1272,28.2233,146800.0
2010-12-15 13:10:00,35.26,35.35,35.26,35.26,105100.0,28.2233,28.2953,28.2233,28.2233,105100.0
2010-12-15 13:15:00,35.26,35.36,35.24,35.35,146300.0,28.2233,28.3033,28.2072,28.2953,146300.0
2010-12-15 13:20:00,35.35,35.44,35.34,35.42,117600.0,28.2953,28.3673,28.2873,28.3513,117600.0
2010-12-15 13:25:00,35.43,35.54,35.42,35.54,172900.0,28.3593,28.4474,28.3513,28.4474,172900.0
2010-12-15 13:30:00,35.54,35.6,35.49,35.6,153800.0,28.4474,28.4954,28.4074,28.4954,153800.0
2010-12-15 13:35:00,35.61,35.63,35.51,35.57,147600.0,28.5034,28.5194,28.4234,28.4714,147600.0
2010-12-15 13:40:00,35.57,35.6,35.54,35.6,68600.0,28.4714,28.4954,28.4474,28.4954,68600.0
2010-12-15 13:45:00,35.59,35.63,35.59,35.61,33600.0,28.4874,28.5194,28.4874,28.5034,33600.0
2010-12-15 13:50:00,35.61,35.63,35.58,35.58,37100.0,28.5034,28.5194,28.4794,28.4794,37100.0
2010-12-15 13:55:00,35.58,35.62,35.57,35.6,76900.0,28.4794,28.5114,28.4714,28.4954,76900.0
2010-12-15 14:00:00,35.61,35.7,35.61,35.67,110200.0,28.5034,28.5754,28.5034,28.5514,110200.0
2010-12-15 14:05:00,35.67,35.73,35.64,35.69,104700.0,28.5514,28.5995,28.5274,28.5674,104700.0
2010-12-15 14:10:00,35.69,35.7,35.64,35.67,74600.0,28.5674,28.5754,28.5274,28.5514,74600.0
2010-12-15 14:15:00,35.68,35.68,35.63,35.65,30000.0,28.5594,28.5594,28.5194,28.5354,30000.0
2010-12-15 14:20:00,35.65,35.67,35.58,35.58,48200.0,28.5354,28.5514,28.4794,28.4794,48200.0
2010-12-15 14:25:00,35.58,35.61,35.55,35.57,68400.0,28.4794,28.5034,28.4554,28.4714,68400.0
2010-12-15 14:30:00,35.56,35.57,35.46,35.55,194200.0,28.4634,28.4714,28.3833,28.4554,194200.0
2010-12-15 14:35:00,35.55,35.59,35.54,35.57,115000.0,28.4554,28.4874,28.4474,28.4714,115000.0
2010-12-15 14:40:00,35.57,35.6,35.56,35.57,39300.0,28.4714,28.4954,28.4634,28.4714,39300.0
2010-12-15 14:45:00,35.57,35.6,35.56,35.58,80700.0,28.4714,28.4954,28.4634,28.4794,80700.0
2010-12-15 14:50:00,35.57,35.6,35.55,35.57,104700.0,28.4714,28.4954,28.4554,28.4714,104700.0
2010-12-15 14:55:00,35.56,35.6,35.56,35.59,103600.0,28.4634,28.4954,28.4634,28.4874,103600.0
2010-12-15 15:00:00,35.59,35.65,35.57,35.62,105700.0,28.4874,28.5354,28.4714,28.5114,105700.0
2010-12-15 15:05:00,35.61,35.62,35.55,35.56,168400.0,28.5034,28.5114,28.4554,28.4634,168400.0
2010-12-15 15:10:00,35.57,35.59,35.55,35.56,161900.0,28.4714,28.4874,28.4554,28.4634,161900.0
2010-12-15 15:15:00,35.56,35.57,35.51,35.51,187300.0,28.4634,28.4714,28.4234,28.4234,187300.0
2010-12-15 15:20:00,35.51,35.59,35.5,35.58,219300.0,28.4234,28.4874,28.4154,28.4794,219300.0
2010-12-15 15:25:00,35.58,35.59,35.49,35.53,223300.0,28.4794,28.4874,28.4074,28.4394,223300.0
2010-12-15 15:30:00,35.53,35.53,35.46,35.5,172500.0,28.4394,28.4394,28.3833,28.4154,172500.0
2010-12-15 15:35:00,35.51,35.61,35.5,35.6,209300.0,28.4234,28.5034,28.4154,28.4954,209300.0
2010-12-15 15:40:00,35.6,35.61,35.5,35.51,261400.0,28.4954,28.5034,28.4154,28.4234,261400.0
2010-12-15 15:45:00,35.51,35.52,35.41,35.44,477400.0,28.4234,28.4314,28.3433,28.3673,477400.0
2010-12-15 15:50:00,35.44,35.49,35.4,35.41,384200.0,28.3673,28.4074,28.3353,28.3433,384200.0
2010-12-15 15:55:00,35.41,35.46,35.33,35.46,805200.0,28.3433,28.3833,28.2793,28.3833,805200.0
2010-12-16 09:30:00,35.45,35.48,35.2,35.27,128200.0,28.3753,28.3994,28.1752,28.2313,128200.0
2010-12-16 09:35:00,35.29,35.35,35.07,35.09,381000.0,28.2473,28.2953,28.0712,28.0872,381000.0
2010-12-16 09:40:00,35.11,35.17,34.97,35.08,443000.0,28.1032,28.1512,27.9911,28.0792,443000.0
2010-12-16 09:45:00,35.08,35.15,34.94,35.1,377800.0,28.0792,28.1352,27.9671,28.0952,377800.0
2010-12-16 09:50:00,35.1,35.17,34.99,35.06,339100.0,28.0952,28.1512,28.0071,28.0632,339100.0
2010-12-16 09:55:00,35.06,35.09,34.98,35.0,350100.0,28.0632,28.0872,27.9991,28.0151,350100.0
2010-12-16 10:00:00,35.0,35.14,34.99,35.11,274400.0,28.0151,28.1272,28.0071,28.1032,274400.0
2010-12-16 10:05:00,35.1,35.29,35.08,35.27,118400.0,28.0952,28.2473,28.0792,28.2313,118400.0
2010-12-16 10:10:00,35.28,35.3,35.27,35.29,99400.0,28.2393,28.2553,28.2313,28.2473,99400.0
2010-12-16 10:15:00,35.29,35.37,35.28,35.34,264400.0,28.2473,28.3113,28.2393,28.2873,264400.0
2010-12-16 10:20:00,35.33,35.4,35.31,35.4,67600.0,28.2793,28.3353,28.2633,28.3353,67600.0
2010-12-16 10:25:00,35.39,35.4,35.34,35.35,73400.0,28.3273,28.3353,28.2873,28.2953,73400.0
2010-12-16 10:30:00,35.35,35.4,35.34,35.38,55300.0,28.2953,28.3353,28.2873,28.3193,55300.0
2010-12-16 10:35:00,35.38,35.4,35.35,35.37,133600.0,28.3193,28.3353,28.2953,28.3113,133600.0
2010-12-16 10:40:00,35.36,35.4,35.35,35.38,93000.0,28.3033,28.3353,28.2953,28.3193,93000.0
2010-12-16 10:45:00,35.39,35.39,35.31,35.35,57700.0,28.3273,28.3273,28.2633,28.2953,57700.0
2010-12-16 10:50:00,35.36,35.38,35.3,35.31,79800.0,28.3033,28.3193,28.2553,28.2633,79800.0
2010-12-16 10:55:00,35.31,35.31,35.2,35.2,130800.0,28.2633,28.2633,28.1752,28.1752,130800.0
2010-12-16 11:00:00,35.2,35.23,35.18,35.22,98200.0,28.1752,28.1992,28.1592,28.1912,98200.0
2010-12-16 11:05:00,35.22,35.28,35.21,35.28,76800.0,28.1912,28.2393,28.1832,28.2393,76800.0
2010-12-16 11:10:00,35.27,35.39,35.27,35.37,77300.0,28.2313,28.3273,28.2313,28.3113,77300.0
2010-12-16 11:15:00,35.37,35.43,35.34,35.38,104700.0,28.3113,28.3593,28.2873,28.3193,104700.0
2010-12-16 11:20:00,35.39,35.42,35.38,35.38,34600.0,28.3273,28.3513,28.3193,28.3193,34600.0
2010-12-16 11:25:00,35.38,35.53,35.38,35.5,70100.0,28.3193,28.4394,28.3193,28.4154,70100.0
2010-12-16 11:30:00,35.51,35.53,35.48,35.49,96500.0,28.4234,28.4394,28.3994,28.4074,96500.0
2010-12-16 11:35:00,35.48,35.55,35.48,35.52,62800.0,28.3994,28.4554,28.3994,28.4314,62800.0
2010-12-16 11:40:00,35.52,35.64,35.52,35.64,77200.0,28.4314,28.5274,28.4314,28.5274,77200.0
2010-12-16 11:45:00,35.64,35.64,35.58,35.59,72000.0,28.5274,28.5274,28.4794,28.4874,72000.0
2010-12-16 11:50:00,35.6,35.62,35.56,35.6,105300.0,28.4954,28.5114,28.4634,28.4954,105300.0
2010-12-16 11:55:00,35.59,35.61,35.5,35.51,70500.0,28.4874,28.5034,28.4154,28.4234,70500.0
2010-12-16 12:00:00,35.51,35.57,35.46,35.57,113900.0,28.4234,28.4714,28.3833,28.4714,113900.0
2010-12-16 12:05:00,35.57,35.57,35.51,35.53,48400.0,28.4714,28.4714,28.4234,28.4394,48400.0
2010-12-16 12:10:00,35.52,35.58,35.51,35.56,40400.0,28.4314,28.4794,28.4234,28.4634,40400.0
2010-12-16 12:15:00,35.57,35.59,35.54,35.59,59400.0,28.4714,28.4874,28.4474,28.4874,59400.0
2010-12-16 12:20:00,35.59,35.59,35.56,35.56,20900.0,28.4874,28.4874,28.4634,28.4634,20900.0
2010-12-16 12:25:00,35.56,35.58,35.55,35.57,45800.0,28.4634,28.4794,28.4554,28.4714,45800.0
2010-12-16 12:30:00,35.56,35.57,35.55,35.55,40000.0,28.4634,28.4714,28.4554,28.4554,40000.0
2010-12-16 12:35:00,35.55,35.59,35.54,35.57,93000.0,28.4554,28.4874,28.4474,28.4714,93000.0
2010-12-16 12:40:00,35.56,35.64,35.56,35.63,89200.0,28.4634,28.5274,28.4634,28.5194,89200.0
2010-12-16 12:45:00,35.63,35.7,35.63,35.69,41000.0,28.5194,28.5754,28.5194,28.5674,41000.0
2010-12-16 12:50:00,35.69,35.7,35.67,35.69,39100.0,28.5674,28.5754,28.5514,28.5674,39100.0
2010-12-16 12:55:00,35.68,35.73,35.67,35.7,68000.0,28.5594,28.5995,28.5514,28.5754,68000.0
2010-12-16 13:00:00,35.7,35.75,35.7,35.74,119100.0,28.5754,28.6155,28.5754,28.6075,119100.0
2010-12-16 13:05:00,35.74,35.75,35.68,35.7,70900.0,28.6075,28.6155,28.5594,28.5754,70900.0
2010-12-16 13:10:00,35.69,35.7,35.65,35.65,39100.0,28.5674,28.5754,28.5354,28.5354,39100.0
2010-12-16 13:15:00,35.65,35.69,35.64,35.67,61500.0,28.5354,28.5674,28.5274,28.5514,61500.0
2010-12-16 13:20:00,35.67,35.72,35.67,35.71,63200.0,28.5514,28.5915,28.5514,28.5835,63200.0
2010-12-16 13:25:00,35.71,35.72,35.69,35.69,27700.0,28.5835,28.5915,28.5674,28.5674,27700.0
2010-12-16 13:30:00,35.69,35.7,35.65,35.67,37900.0,28.5674,28.5754,28.5354,28.5514,37900.0
2010-12-16 13:35:00,35.67,35.75,35.67,35.75,44900.0,28.5514,28.6155,28.5514,28.6155,44900.0
2010-12-16 13:40:00,35.74,35.75,35.72,35.74,58700.0,28.6075,28.6155,28.5915,28.6075,58700.0
2010-12-16 13:45:00,35.74,35.76,35.72,35.72,61600.0,28.6075,28.6235,28.5915,28.5915,61600.0
2010-12-16 13:50:00,35.73,35.73,35.7,35.71,42100.0,28.5995,28.5995,28.5754,28.5835,42100.0
2010-12-16 13:55:00,35.71,35.71,35.63,35.63,50200.0,28.5835,28.5835,28.5194,28.5194,50200.0
2010-12-16 14:00:00,35.63,35.63,35.58,35.59,199300.0,28.5194,28.5194,28.4794,28.4874,199300.0
2010-12-16 14:05:00,35.58,35.59,35.55,35.58,129500.0,28.4794,28.4874,28.4554,28.4794,129500.0
2010-12-16 14:10:00,35.58,35.58,35.55,35.55,62900.0,28.4794,28.4794,28.4554,28.4554,62900.0
2010-12-16 14:15:00,35.56,35.56,35.54,35.55,75300.0,28.4634,28.4634,28.4474,28.4554,75300.0
2010-12-16 14:20:00,35.55,35.59,35.53,35.57,126200.0,28.4554,28.4874,28.4394,28.4714,126200.0
2010-12-16 14:25:00,35.57,35.6,35.53,35.55,58600.0,28.4714,28.4954,28.4394,28.4554,58600.0
2010-12-16 14:30:00,35.55,35.59,35.53,35.57,192800.0,28.4554,28.4874,28.4394,28.4714,192800.0
2010-12-16 14:35:00,35.57,35.64,35.56,35.61,70300.0,28.4714,28.5274,28.4634,28.5034,70300.0
2010-12-16 14:40:00,35.62,35.66,35.61,35.62,55100.0,28.5114,28.5434,28.5034,28.5114,55100.0
2010-12-16 14:45:00,35.62,35.65,35.62,35.63,88300.0,28.5114,28.5354,28.5114,28.5194,88300.0
2010-12-16 14:50:00,35.62,35.66,35.62,35.66,56200.0,28.5114,28.5434,28.5114,28.5434,56200.0
2010-12-16 14:55:00,35.66,35.69,35.64,35.65,111600.0,28.5434,28.5674,28.5274,28.5354,111600.0
2010-12-16 15:00:00,35.66,35.71,35.65,35.67,109000.0,28.5434,28.5835,28.5354,28.5514,109000.0
2010-12-16 15:05:00,35.66,35.72,35.66,35.72,76200.0,28.5434,28.5915,28.5434,28.5915,76200.0
2010-12-16 15:10:00,35.72,35.75,35.68,35.73,98800.0,28.5915,28.6155,28.5594,28.5995,98800.0
2010-12-16 15:15:00,35.73,35.75,35.64,35.65,95600.0,28.5995,28.6155,28.5274,28.5354,95600.0
2010-12-16 15:20:00,35.66,35.68,35.62,35.63,119600.0,28.5434,28.5594,28.5114,28.5194,119600.0
2010-12-16 15:25:00,35.63,35.69,35.63,35.68,97800.0,28.5194,28.5674,28.5194,28.5594,97800.0
2010-12-16 15:30:00,35.69,35.71,35.64,35.65,142500.0,28.5674,28.5835,28.5274,28.5354,142500.0
2010-12-16 15:35:00,35.65,35.66,35.64,35.64,157900.0,28.5354,28.5434,28.5274,28.5274,157900.0
2010-12-16 15:40:00,35.64,35.65,35.62,35.64,201200.0,28.5274,28.5354,28.5114,28.5274,201200.0
2010-12-16 15:45:00,35.64,35.65,35.59,35.62,453900.0,28.5274,28.5354,28.4874,28.5114,453900.0
2010-12-16 15:50:00,35.61,35.63,35.58,35.62,272200.0,28.5034,28.5194,28.4794,28.5114,272200.0
2010-12-16 15:55:00,35.63,35.63,35.56,35.63,474400.0,28.5194,28.5194,28.4634,28.5194,474400.0
2010-12-17 09:30:00,35.6,35.61,35.34,35.56,1385500.0,28.4954,28.5034,28.2873,28.4634,1385500.0
2010-12-17 09:35:00,35.55,35.58,35.44,35.47,210000.0,28.4554,28.4794,28.3673,28.3913,210000.0
2010-12-17 09:40:00,35.47,35.5,35.43,35.47,212100.0,28.3913,28.4154,28.3593,28.3913,212100.0
2010-12-17 09:45:00,35.47,35.55,35.44,35.5,242400.0,28.3913,28.4554,28.3673,28.4154,242400.0
2010-12-17 09:50:00,35.5,35.5,35.21,35.28,214900.0,28.4154,28.4154,28.1832,28.2393,214900.0
2010-12-17 09:55:00,35.28,35.38,35.25,35.34,233800.0,28.2393,28.3193,28.2153,28.2873,233800.0
2010-12-17 10:00:00,35.33,35.37,35.32,35.33,139000.0,28.2793,28.3113,28.2713,28.2793,139000.0
2010-12-17 10:05:00,35.33,35.37,35.3,35.31,138300.0,28.2793,28.3113,28.2553,28.2633,138300.0
2010-12-17 10:10:00,35.31,35.41,35.31,35.41,62300.0,28.2633,28.3433,28.2633,28.3433,62300.0
2010-12-17 10:15:00,35.4,35.41,35.33,35.34,235900.0,28.3353,28.3433,28.2793,28.2873,235900.0
2010-12-17 10:20:00,35.35,35.41,35.34,35.4,96200.0,28.2953,28.3433,28.2873,28.3353,96200.0
2010-12-17 10:25:00,35.41,35.42,35.35,35.35,100400.0,28.3433,28.3513,28.2953,28.2953,100400.0
2010-12-17 10:30:00,35.36,35.36,35.3,35.3,84700.0,28.3033,28.3033,28.2553,28.2553,84700.0
2010-12-17 10:35:00,35.3,35.36,35.24,35.24,194700.0,28.2553,28.3033,28.2072,28.2072,194700.0
2010-12-17 10:40:00,35.24,35.27,35.2,35.26,113700.0,28.2072,28.2313,28.1752,28.2233,113700.0
2010-12-17 10:45:00,35.24,35.29,35.24,35.24,107800.0,28.2072,28.2473,28.2072,28.2072,107800.0
2010-12-17 10:50:00,35.24,35.27,35.24,35.26,92500.0,28.2072,28.2313,28.2072,28.2233,92500.0
2010-12-17 10:55:00,35.26,35.27,35.24,35.26,76200.0,28.2233,28.2313,28.2072,28.2233,76200.0
2010-12-17 11:00:00,35.26,35.3,35.24,35.3,127500.0,28.2233,28.2553,28.2072,28.2553,127500.0
2010-12-17 11:05:00,35.3,35.32,35.25,35.26,73200.0,28.2553,28.2713,28.2153,28.2233,73200.0
2010-12-17 11:10:00,35.25,35.28,35.24,35.24,76500.0,28.2153,28.2393,28.2072,28.2072,76500.0
2010-12-17 11:15:00,35.24,35.25,35.15,35.16,249000.0,28.2072,28.2153,28.1352,28.1432,249000.0
2010-12-17 11:20:00,35.17,35.24,35.17,35.19,131300.0,28.1512,28.2072,28.1512,28.1672,131300.0
2010-12-17 11:25:00,35.19,35.2,35.18,35.18,202700.0,28.1672,28.1752,28.1592,28.1592,202700.0
2010-12-17 11:30:00,35.18,35.19,35.17,35.17,63800.0,28.1592,28.1672,28.1512,28.1512,63800.0
2010-12-17 11:35:00,35.17,35.17,35.14,35.14,95100.0,28.1512,28.1512,28.1272,28.1272,95100.0
2010-12-17 11:40:00,35.15,35.17,35.1,35.11,139900.0,28.1352,28.1512,28.0952,28.1032,139900.0
2010-12-17 11:45:00,35.1,35.13,35.09,35.1,253700.0,28.0952,28.1192,28.0872,28.0952,253700.0
2010-12-17 11:50:00,35.1,35.12,35.09,35.1,156900.0,28.0952,28.1112,28.0872,28.0952,156900.0
2010-12-17 11:55:00,35.11,35.13,35.1,35.12,93200.0,28.1032,28.1192,28.0952,28.1112,93200.0
2010-12-17 12:00:00,35.12,35.16,35.11,35.14,84300.0,28.1112,28.1432,28.1032,28.1272,84300.0
2010-12-17 12:05:00,35.15,35.17,35.14,35.17,277300.0,28.1352,28.1512,28.1272,28.1512,277300.0
2010-12-17 12:10:00,35.16,35.21,35.16,35.17,104100.0,28.1432,28.1832,28.1432,28.1512,104100.0
2010-12-17 12:15:00,35.17,35.18,35.13,35.15,85700.0,28.1512,28.1592,28.1192,28.1352,85700.0
2010-12-17 12:20:00,35.15,35.25,35.15,35.24,127800.0,28.1352,28.2153,28.1352,28.2072,127800.0
2010-12-17 12:25:00,35.24,35.29,35.24,35.28,79400.0,28.2072,28.2473,28.2072,28.2393,79400.0
2010-12-17 12:30:00,35.28,35.3,35.22,35.22,61000.0,28.2393,28.2553,28.1912,28.1912,61000.0
2010-12-17 12:35:00,35.23,35.23,35.17,35.17,50500.0,28.1992,28.1992,28.1512,28.1512,50500.0
2010-12-17 12:40:00,35.17,35.22,35.15,35.22,50100.0,28.1512,28.1912,28.1352,28.1912,50100.0
2010-12-17 12:45:00,35.22,35.27,35.21,35.26,37700.0,28.1912,28.2313,28.1832,28.2233,37700.0
2010-12-17 12:50:00,35.26,35.27,35.26,35.26,41300.0,28.2233,28.2313,28.2233,28.2233,41300.0
2010-12-17 12:55:00,35.26,35.27,35.22,35.23,66300.0,28.2233,28.2313,28.1912,28.1992,66300.0
2010-12-17 13:00:00,35.23,35.26,35.23,35.24,114300.0,28.1992,28.2233,28.1992,28.2072,114300.0
2010-12-17 13:05:00,35.24,35.29,35.23,35.27,95400.0,28.2072,28.2473,28.1992,28.2313,95400.0
2010-12-17 13:10:00,35.27,35.28,35.24,35.24,51400.0,28.2313,28.2393,28.2072,28.2072,51400.0
2010-12-17 13:15:00,35.24,35.27,35.24,35.25,70700.0,28.2072,28.2313,28.2072,28.2153,70700.0
2010-12-17 13:20:00,35.25,35.27,35.25,35.26,39400.0,28.2153,28.2313,28.2153,28.2233,39400.0
2010-12-17 13:25:00,35.27,35.33,35.25,35.33,137800.0,28.2313,28.2793,28.2153,28.2793,137800.0
2010-12-17 13:30:00,35.33,35.35,35.31,35.35,108300.0,28.2793,28.2953,28.2633,28.2953,108300.0
2010-12-17 13:35:00,35.35,35.41,35.34,35.38,158400.0,28.2953,28.3433,28.2873,28.3193,158400.0
2010-12-17 13:40:00,35.38,35.39,35.34,35.34,132800.0,28.3193,28.3273,28.2873,28.2873,132800.0
2010-12-17 13:45:00,35.35,35.35,35.25,35.28,169500.0,28.2953,28.2953,28.2153,28.2393,169500.0
2010-12-17 13:50:00,35.28,35.28,35.14,35.15,169100.0,28.2393,28.2393,28.1272,28.1352,169100.0
2010-12-17 13:55:00,35.16,35.18,35.07,35.08,168300.0,28.1432,28.1592,28.0712,28.0792,168300.0
2010-12-17 14:00:00,35.07,35.12,35.07,35.09,69000.0,28.0712,28.1112,28.0712,28.0872,69000.0
2010-12-17 14:05:00,35.09,35.14,35.07,35.13,117700.0,28.0872,28.1272,28.0712,28.1192,117700.0
2010-12-17 14:10:00,35.13,35.16,35.12,35.14,75500.0,28.1192,28.1432,28.1112,28.1272,75500.0
2010-12-17 14:15:00,35.13,35.19,35.13,35.16,110100.0,28.1192,28.1672,28.1192,28.1432,110100.0
2010-12-17 14:20:00,35.16,35.16,35.11,35.11,47200.0,28.1432,28.1432,28.1032,28.1032,47200.0
2010-12-17 14:25:00,35.11,35.14,35.06,35.13,96300.0,28.1032,28.1272,28.0632,28.1192,96300.0
2010-12-17 14:30:00,35.13,35.14,35.09,35.11,72600.0,28.1192,28.1272,28.0872,28.1032,72600.0
2010-12-17 14:35:00,35.11,35.11,35.06,35.06,45500.0,28.1032,28.1032,28.0632,28.0632,45500.0
2010-12-17 14:40:00,35.06,35.07,35.02,35.02,94100.0,28.0632,28.0712,28.0312,28.0312,94100.0
2010-12-17 14:45:00,35.02,35.06,35.02,35.03,81100.0,28.0312,28.0632,28.0312,28.0392,81100.0
2010-12-17 14:50:00,35.04,35.07,35.03,35.05,80600.0,28.0472,28.0712,28.0392,28.0552,80600.0
2010-12-17 14:55:00,35.05,35.1,35.05,35.1,127700.0,28.0552,28.0952,28.0552,28.0952,127700.0
2010-12-17 15:00:00,35.1,35.15,35.09,35.14,84800.0,28.0952,28.1352,28.0872,28.1272,84800.0
2010-12-17 15:05:00,35.15,35.19,35.14,35.15,77600.0,28.1352,28.1672,28.1272,28.1352,77600.0
2010-12-17 15:10:00,35.16,35.2,35.1,35.19,156500.0,28.1432,28.1752,28.0952,28.1672,156500.0
2010-12-17 15:15:00,35.19,35.19,35.13,35.14,112600.0,28.1672,28.1672,28.1192,28.1272,112600.0
2010-12-17 15:20:00,35.14,35.2,35.13,35.16,133100.0,28.1272,28.1752,28.1192,28.1432,133100.0
2010-12-17 15:25:00,35.16,35.17,35.14,35.14,154400.0,28.1432,28.1512,28.1272,28.1272,154400.0
2010-12-17 15:30:00,35.14,35.15,35.1,35.1,206100.0,28.1272,28.1352,28.0952,28.0952,206100.0
2010-12-17 15:35:00,35.1,35.14,35.07,35.14,275000.0,28.0952,28.1272,28.0712,28.1272,275000.0
2010-12-17 15:40:00,35.13,35.14,35.09,35.11,194900.0,28.1192,28.1272,28.0872,28.1032,194900.0
2010-12-17 15:45:00,35.1,35.1,35.04,35.04,546600.0,28.0952,28.0952,28.0472,28.0472,546600.0
2010-12-17 15:50:00,35.04,35.05,34.97,34.99,569500.0,28.0472,28.0552,27.9911,28.0071,569500.0
2010-12-17 15:55:00,34.99,35.12,34.99,35.11,1076800.0,28.0071,28.1112,28.0071,28.1032,1076800.0
2010-12-20 09:30:00,35.29,35.33,35.0,35.1,117500.0,28.2473,28.2793,28.0151,28.0952,117500.0
2010-12-20 09:35:00,35.08,35.12,34.99,34.99,103800.0,28.0792,28.1112,28.0071,28.0071,103800.0
2010-12-20 09:40:00,34.98,35.05,34.98,35.03,86900.0,27.9991,28.0552,27.9991,28.0392,86900.0
2010-12-20 09:45:00,35.03,35.12,35.02,35.11,77700.0,28.0392,28.1112,28.0312,28.1032,77700.0
2010-12-20 09:50:00,35.11,35.17,35.1,35.16,90200.0,28.1032,28.1512,28.0952,28.1432,90200.0
2010-12-20 09:55:00,35.16,35.17,35.07,35.11,85500.0,28.1432,28.1512,28.0712,28.1032,85500.0
2010-12-20 10:00:00,35.12,35.12,35.08,35.12,94600.0,28.1112,28.1112,28.0792,28.1112,94600.0
2010-12-20 10:05:00,35.12,35.13,35.09,35.13,59300.0,28.1112,28.1192,28.0872,28.1192,59300.0
2010-12-20 10:10:00,35.12,35.13,35.03,35.08,90800.0,28.1112,28.1192,28.0392,28.0792,90800.0
2010-12-20 10:15:00,35.08,35.13,35.02,35.11,100000.0,28.0792,28.1192,28.0312,28.1032,100000.0
2010-12-20 10:20:00,35.1,35.12,35.07,35.11,66900.0,28.0952,28.1112,28.0712,28.1032,66900.0
2010-12-20 10:25:00,35.12,35.13,35.08,35.13,84200.0,28.1112,28.1192,28.0792,28.1192,84200.0
2010-12-20 10:30:00,35.13,35.17,35.13,35.16,67900.0,28.1192,28.1512,28.1192,28.1432,67900.0
2010-12-20 10:35:00,35.16,35.17,35.07,35.11,144300.0,28.1432,28.1512,28.0712,28.1032,144300.0
2010-12-20 10:40:00,35.12,35.14,35.09,35.14,53100.0,28.1112,28.1272,28.0872,28.1272,53100.0
2010-12-20 10:45:00,35.13,35.15,35.11,35.14,63600.0,28.1192,28.1352,28.1032,28.1272,63600.0
2010-12-20 10:50:00,35.15,35.18,35.14,35.18,63500.0,28.1352,28.1592,28.1272,28.1592,63500.0
2010-12-20 10:55:00,35.17,35.18,35.13,35.14,46300.0,28.1512,28.1592,28.1192,28.1272,46300.0
2010-12-20 11:00:00,35.13,35.15,35.11,35.11,52800.0,28.1192,28.1352,28.1032,28.1032,52800.0
2010-12-20 11:05:00,35.11,35.12,35.09,35.1,70600.0,28.1032,28.1112,28.0872,28.0952,70600.0
2010-12-20 11:10:00,35.1,35.14,35.09,35.14,38600.0,28.0952,28.1272,28.0872,28.1272,38600.0
2010-12-20 11:15:00,35.14,35.14,35.1,35.11,70500.0,28.1272,28.1272,28.0952,28.1032,70500.0
2010-12-20 11:20:00,35.12,35.13,35.11,35.13,24500.0,28.1112,28.1192,28.1032,28.1192,24500.0
2010-12-20 11:25:00,35.13,35.14,35.12,35.14,61800.0,28.1192,28.1272,28.1112,28.1272,61800.0
2010-12-20 11:30:00,35.14,35.16,35.13,35.15,53200.0,28.1272,28.1432,28.1192,28.1352,53200.0
2010-12-20 11:35:00,35.15,35.16,35.11,35.12,67100.0,28.1352,28.1432,28.1032,28.1112,67100.0
2010-12-20 11:40:00,35.13,35.14,35.12,35.13,27900.0,28.1192,28.1272,28.1112,28.1192,27900.0
2010-12-20 11:45:00,35.13,35.13,35.09,35.09,51600.0,28.1192,28.1192,28.0872,28.0872,51600.0
2010-12-20 11:50:00,35.09,35.1,35.04,35.04,35400.0,28.0872,28.0952,28.0472,28.0472,35400.0
2010-12-20 11:55:00,35.04,35.04,35.01,35.03,51600.0,28.0472,28.0472,28.0231,28.0392,51600.0
2010-12-20 12:00:00,35.04,35.08,35.03,35.08,45800.0,28.0472,28.0792,28.0392,28.0792,45800.0
2010-12-20 12:05:00,35.08,35.08,35.06,35.06,46500.0,28.0792,28.0792,28.0632,28.0632,46500.0
2010-12-20 12:10:00,35.06,35.07,35.03,35.06,66900.0,28.0632,28.0712,28.0392,28.0632,66900.0
2010-12-20 12:15:00,35.06,35.1,35.04,35.1,62100.0,28.0632,28.0952,28.0472,28.0952,62100.0
2010-12-20 12:20:00,35.11,35.13,35.08,35.13,44400.0,28.1032,28.1192,28.0792,28.1192,44400.0
2010-12-20 12:25:00,35.13,35.13,35.08,35.1,47100.0,28.1192,28.1192,28.0792,28.0952,47100.0
2010-12-20 12:30:00,35.11,35.11,35.05,35.06,40500.0,28.1032,28.1032,28.0552,28.0632,40500.0
2010-12-20 12:35:00,35.06,35.07,35.02,35.03,60000.0,28.0632,28.0712,28.0312,28.0392,60000.0
2010-12-20 12:40:00,35.03,35.06,35.02,35.06,45200.0,28.0392,28.0632,28.0312,28.0632,45200.0
2010-12-20 12:45:00,35.05,35.07,35.04,35.05,59500.0,28.0552,28.0712,28.0472,28.0552,59500.0
2010-12-20 12:50:00,35.05,35.06,35.04,35.05,35100.0,28.0552,28.0632,28.0472,28.0552,35100.0
2010-12-20 12:55:00,35.05,35.05,35.03,35.03,57800.0,28.0552,28.0552,28.0392,28.0392,57800.0
2010-12-20 13:00:00,35.03,35.11,35.03,35.07,104100.0,28.0392,28.1032,28.0392,28.0712,104100.0
2010-12-20 13:05:00,35.08,35.1,35.04,35.09,56400.0,28.0792,28.0952,28.0472,28.0872,56400.0
2010-12-20 13:10:00,35.09,35.1,35.07,35.1,31500.0,28.0872,28.0952,28.0712,28.0952,31500.0
2010-12-20 13:15:00,35.1,35.1,35.09,35.1,20900.0,28.0952,28.0952,28.0872,28.0952,20900.0
2010-12-20 13:20:00,35.09,35.1,35.04,35.06,141600.0,28.0872,28.0952,28.0472,28.0632,141600.0
2010-12-20 13:25:00,35.07,35.08,35.03,35.05,90700.0,28.0712,28.0792,28.0392,28.0552,90700.0
2010-12-20 13:30:00,35.05,35.06,35.03,35.04,40900.0,28.0552,28.0632,28.0392,28.0472,40900.0
2010-12-20 13:35:00,35.04,35.06,35.04,35.04,37600.0,28.0472,28.0632,28.0472,28.0472,37600.0
2010-12-20 13:40:00,35.05,35.05,35.04,35.05,22900.0,28.0552,28.0552,28.0472,28.0552,22900.0
2010-12-20 13:45:00,35.04,35.08,35.04,35.08,35500.0,28.0472,28.0792,28.0472,28.0792,35500.0
2010-12-20 13:50:00,35.09,35.09,35.08,35.09,26800.0,28.0872,28.0872,28.0792,28.0872,26800.0
2010-12-20 13:55:00,35.08,35.1,35.08,35.1,37200.0,28.0792,28.0952,28.0792,28.0952,37200.0
2010-12-20 14:00:00,35.09,35.12,35.09,35.12,64500.0,28.0872,28.1112,28.0872,28.1112,64500.0
2010-12-20 14:05:00,35.12,35.15,35.09,35.13,110800.0,28.1112,28.1352,28.0872,28.1192,110800.0
2010-12-20 14:10:00,35.12,35.19,35.11,35.15,35300.0,28.1112,28.1672,28.1032,28.1352,35300.0
2010-12-20 14:15:00,35.15,35.2,35.14,35.19,54100.0,28.1352,28.1752,28.1272,28.1672,54100.0
2010-12-20 14:20:00,35.19,35.2,35.18,35.2,33200.0,28.1672,28.1752,28.1592,28.1752,33200.0
2010-12-20 14:25:00,35.2,35.21,35.13,35.13,65600.0,28.1752,28.1832,28.1192,28.1192,65600.0
2010-12-20 14:30:00,35.13,35.15,35.11,35.13,60100.0,28.1192,28.1352,28.1032,28.1192,60100.0
2010-12-20 14:35:00,35.13,35.16,35.13,35.13,57600.0,28.1192,28.1432,28.1192,28.1192,57600.0
2010-12-20 14:40:00,35.13,35.14,35.13,35.14,22600.0,28.1192,28.1272,28.1192,28.1272,22600.0
2010-12-20 14:45:00,35.13,35.18,35.13,35.18,40100.0,28.1192,28.1592,28.1192,28.1592,40100.0
2010-12-20 14:50:00,35.18,35.2,35.17,35.2,68200.0,28.1592,28.1752,28.1512,28.1752,68200.0
2010-12-20 14:55:00,35.2,35.2,35.13,35.13,57500.0,28.1752,28.1752,28.1192,28.1192,57500.0
2010-12-20 15:00:00,35.13,35.16,35.13,35.16,59000.0,28.1192,28.1432,28.1192,28.1432,59000.0
2010-12-20 15:05:00,35.16,35.19,35.13,35.19,80900.0,28.1432,28.1672,28.1192,28.1672,80900.0
2010-12-20 15:10:00,35.19,35.19,35.14,35.18,95300.0,28.1672,28.1672,28.1272,28.1592,95300.0
2010-12-20 15:15:00,35.18,35.21,35.17,35.19,97800.0,28.1592,28.1832,28.1512,28.1672,97800.0
2010-12-20 15:20:00,35.2,35.21,35.13,35.15,137500.0,28.1752,28.1832,28.1192,28.1352,137500.0
2010-12-20 15:25:00,35.15,35.16,35.11,35.11,184800.0,28.1352,28.1432,28.1032,28.1032,184800.0
2010-12-20 15:30:00,35.11,35.15,35.11,35.13,145800.0,28.1032,28.1352,28.1032,28.1192,145800.0
2010-12-20 15:35:00,35.12,35.17,35.12,35.17,137800.0,28.1112,28.1512,28.1112,28.1512,137800.0
2010-12-20 15:40:00,35.17,35.2,35.16,35.17,140500.0,28.1512,28.1752,28.1432,28.1512,140500.0
2010-12-20 15:45:00,35.17,35.19,35.12,35.12,225600.0,28.1512,28.1672,28.1112,28.1112,225600.0
2010-12-20 15:50:00,35.12,35.2,35.12,35.2,198100.0,28.1112,28.1752,28.1112,28.1752,198100.0
2010-12-20 15:55:00,35.2,35.21,35.16,35.17,289400.0,28.1752,28.1832,28.1432,28.1512,289400.0
2010-12-21 09:30:00,35.12,35.47,35.01,35.24,270800.0,28.1112,28.3913,28.0231,28.2072,270800.0
2010-12-21 09:35:00,35.25,35.32,35.22,35.28,118800.0,28.2153,28.2713,28.1912,28.2393,118800.0
2010-12-21 09:40:00,35.27,35.29,35.23,35.25,84700.0,28.2313,28.2473,28.1992,28.2153,84700.0
2010-12-21 09:45:00,35.25,35.43,35.22,35.42,96300.0,28.2153,28.3593,28.1912,28.3513,96300.0
2010-12-21 09:50:00,35.43,35.71,35.42,35.65,195700.0,28.3593,28.5835,28.3513,28.5354,195700.0
2010-12-21 09:55:00,35.65,35.81,35.61,35.81,302600.0,28.5354,28.6635,28.5034,28.6635,302600.0
2010-12-21 10:00:00,35.8,35.8,35.56,35.61,116500.0,28.6555,28.6555,28.4634,28.5034,116500.0
2010-12-21 10:05:00,35.61,35.65,35.57,35.6,120600.0,28.5034,28.5354,28.4714,28.4954,120600.0
2010-12-21 10:10:00,35.6,35.65,35.54,35.6,118400.0,28.4954,28.5354,28.4474,28.4954,118400.0
2010-12-21 10:15:00,35.59,35.78,35.59,35.77,105300.0,28.4874,28.6395,28.4874,28.6315,105300.0
2010-12-21 10:20:00,35.77,35.79,35.65,35.65,69200.0,28.6315,28.6475,28.5354,28.5354,69200.0
2010-12-21 10:25:00,35.65,35.78,35.64,35.73,91000.0,28.5354,28.6395,28.5274,28.5995,91000.0
2010-12-21 10:30:00,35.74,35.75,35.67,35.7,62000.0,28.6075,28.6155,28.5514,28.5754,62000.0
2010-12-21 10:35:00,35.7,35.73,35.66,35.7,58500.0,28.5754,28.5995,28.5434,28.5754,58500.0
2010-12-21 10:40:00,35.71,35.71,35.64,35.65,81200.0,28.5835,28.5835,28.5274,28.5354,81200.0
2010-12-21 10:45:00,35.65,35.69,35.64,35.64,96100.0,28.5354,28.5674,28.5274,28.5274,96100.0
2010-12-21 10:50:00,35.64,35.65,35.56,35.59,86000.0,28.5274,28.5354,28.4634,28.4874,86000.0
2010-12-21 10:55:00,35.58,35.6,35.52,35.54,61700.0,28.4794,28.4954,28.4314,28.4474,61700.0
2010-12-21 11:00:00,35.54,35.54,35.49,35.49,60800.0,28.4474,28.4474,28.4074,28.4074,60800.0
2010-12-21 11:05:00,35.49,35.5,35.42,35.42,52700.0,28.4074,28.4154,28.3513,28.3513,52700.0
2010-12-21 11:10:00,35.42,35.43,35.31,35.35,139500.0,28.3513,28.3593,28.2633,28.2953,139500.0
2010-12-21 11:15:00,35.34,35.42,35.33,35.33,61900.0,28.2873,28.3513,28.2793,28.2793,61900.0
2010-12-21 11:20:00,35.33,35.37,35.3,35.36,123700.0,28.2793,28.3113,28.2553,28.3033,123700.0
2010-12-21 11:25:00,35.36,35.37,35.3,35.33,140800.0,28.3033,28.3113,28.2553,28.2793,140800.0
2010-12-21 11:30:00,35.34,35.35,35.19,35.21,205800.0,28.2873,28.2953,28.1672,28.1832,205800.0
2010-12-21 11:35:00,35.2,35.29,35.17,35.29,78700.0,28.1752,28.2473,28.1512,28.2473,78700.0
2010-12-21 11:40:00,35.29,35.35,35.28,35.34,52200.0,28.2473,28.2953,28.2393,28.2873,52200.0
2010-12-21 11:45:00,35.35,35.35,35.22,35.23,69800.0,28.2953,28.2953,28.1912,28.1992,69800.0
2010-12-21 11:50:00,35.23,35.27,35.23,35.27,25400.0,28.1992,28.2313,28.1992,28.2313,25400.0
2010-12-21 11:55:00,35.26,35.29,35.26,35.28,24300.0,28.2233,28.2473,28.2233,28.2393,24300.0
2010-12-21 12:00:00,35.29,35.33,35.29,35.32,42100.0,28.2473,28.2793,28.2473,28.2713,42100.0
2010-12-21 12:05:00,35.31,35.38,35.31,35.37,64000.0,28.2633,28.3193,28.2633,28.3113,64000.0
2010-12-21 12:10:00,35.38,35.39,35.33,35.33,25600.0,28.3193,28.3273,28.2793,28.2793,25600.0
2010-12-21 12:15:00,35.33,35.34,35.32,35.32,18100.0,28.2793,28.2873,28.2713,28.2713,18100.0
2010-12-21 12:20:00,35.32,35.33,35.27,35.28,33600.0,28.2713,28.2793,28.2313,28.2393,33600.0
2010-12-21 12:25:00,35.29,35.29,35.24,35.26,39300.0,28.2473,28.2473,28.2072,28.2233,39300.0
2010-12-21 12:30:00,35.26,35.29,35.21,35.23,73400.0,28.2233,28.2473,28.1832,28.1992,73400.0
2010-12-21 12:35:00,35.23,35.25,35.2,35.23,39500.0,28.1992,28.2153,28.1752,28.1992,39500.0
2010-12-21 12:40:00,35.23,35.27,35.23,35.27,20200.0,28.1992,28.2313,28.1992,28.2313,20200.0
2010-12-21 12:45:00,35.26,35.3,35.26,35.28,42200.0,28.2233,28.2553,28.2233,28.2393,42200.0
2010-12-21 12:50:00,35.28,35.32,35.27,35.32,14000.0,28.2393,28.2713,28.2313,28.2713,14000.0
2010-12-21 12:55:00,35.32,35.34,35.31,35.32,25300.0,28.2713,28.2873,28.2633,28.2713,25300.0
2010-12-21 13:00:00,35.31,35.31,35.24,35.24,40800.0,28.2633,28.2633,28.2072,28.2072,40800.0
2010-12-21 13:05:00,35.24,35.24,35.2,35.21,49600.0,28.2072,28.2072,28.1752,28.1832,49600.0
2010-12-21 13:10:00,35.21,35.22,35.2,35.2,32200.0,28.1832,28.1912,28.1752,28.1752,32200.0
2010-12-21 13:15:00,35.2,35.2,35.18,35.19,22200.0,28.1752,28.1752,28.1592,28.1672,22200.0
2010-12-21 13:20:00,35.19,35.2,35.17,35.18,52200.0,28.1672,28.1752,28.1512,28.1592,52200.0
2010-12-21 13:25:00,35.18,35.19,35.13,35.15,54600.0,28.1592,28.1672,28.1192,28.1352,54600.0
2010-12-21 13:30:00,35.14,35.18,35.13,35.18,43800.0,28.1272,28.1592,28.1192,28.1592,43800.0
2010-12-21 13:35:00,35.18,35.28,35.17,35.27,142000.0,28.1592,28.2393,28.1512,28.2313,142000.0
2010-12-21 13:40:00,35.27,35.28,35.2,35.22,140100.0,28.2313,28.2393,28.1752,28.1912,140100.0
2010-12-21 13:45:00,35.22,35.24,35.21,35.24,53100.0,28.1912,28.2072,28.1832,28.2072,53100.0
2010-12-21 13:50:00,35.24,35.24,35.22,35.22,33000.0,28.2072,28.2072,28.1912,28.1912,33000.0
2010-12-21 13:55:00,35.22,35.25,35.22,35.24,41100.0,28.1912,28.2153,28.1912,28.2072,41100.0
2010-12-21 14:00:00,35.24,35.25,35.23,35.23,41900.0,28.2072,28.2153,28.1992,28.1992,41900.0
2010-12-21 14:05:00,35.23,35.27,35.23,35.26,193200.0,28.1992,28.2313,28.1992,28.2233,193200.0
2010-12-21 14:10:00,35.26,35.28,35.25,35.28,46700.0,28.2233,28.2393,28.2153,28.2393,46700.0
2010-12-21 14:15:00,35.28,35.3,35.27,35.29,38200.0,28.2393,28.2553,28.2313,28.2473,38200.0
2010-12-21 14:20:00,35.3,35.31,35.26,35.28,50800.0,28.2553,28.2633,28.2233,28.2393,50800.0
2010-12-21 14:25:00,35.28,35.33,35.28,35.31,50000.0,28.2393,28.2793,28.2393,28.2633,50000.0
2010-12-21 14:30:00,35.31,35.36,35.31,35.36,61300.0,28.2633,28.3033,28.2633,28.3033,61300.0
2010-12-21 14:35:00,35.35,35.36,35.28,35.31,76300.0,28.2953,28.3033,28.2393,28.2633,76300.0
2010-12-21 14:40:00,35.32,35.32,35.3,35.3,53900.0,28.2713,28.2713,28.2553,28.2553,53900.0
2010-12-21 14:45:00,35.31,35.32,35.3,35.32,42500.0,28.2633,28.2713,28.2553,28.2713,42500.0
2010-12-21 14:50:00,35.31,35.32,35.31,35.32,49500.0,28.2633,28.2713,28.2633,28.2713,49500.0
2010-12-21 14:55:00,35.32,35.32,35.31,35.31,29600.0,28.2713,28.2713,28.2633,28.2633,29600.0
2010-12-21 15:00:00,35.31,35.36,35.31,35.36,113000.0,28.2633,28.3033,28.2633,28.3033,113000.0
2010-12-21 15:05:00,35.36,35.37,35.34,35.35,38500.0,28.3033,28.3113,28.2873,28.2953,38500.0
2010-12-21 15:10:00,35.34,35.35,35.32,35.32,57300.0,28.2873,28.2953,28.2713,28.2713,57300.0
2010-12-21 15:15:00,35.32,35.34,35.31,35.33,83500.0,28.2713,28.2873,28.2633,28.2793,83500.0
2010-12-21 15:20:00,35.33,35.35,35.31,35.31,80000.0,28.2793,28.2953,28.2633,28.2633,80000.0
2010-12-21 15:25:00,35.31,35.36,35.31,35.35,69000.0,28.2633,28.3033,28.2633,28.2953,69000.0
2010-12-21 15:30:00,35.36,35.36,35.31,35.32,73000.0,28.3033,28.3033,28.2633,28.2713,73000.0
2010-12-21 15:35:00,35.31,35.32,35.31,35.31,38100.0,28.2633,28.2713,28.2633,28.2633,38100.0
2010-12-21 15:40:00,35.32,35.32,35.31,35.32,64000.0,28.2713,28.2713,28.2633,28.2713,64000.0
2010-12-21 15:45:00,35.32,35.32,35.31,35.31,132400.0,28.2713,28.2713,28.2633,28.2633,132400.0
2010-12-21 15:50:00,35.31,35.32,35.31,35.32,146600.0,28.2633,28.2713,28.2633,28.2713,146600.0
2010-12-21 15:55:00,35.31,35.35,35.31,35.34,483800.0,28.2633,28.2953,28.2633,28.2873,483800.0
2010-12-22 09:30:00,35.41,35.5,35.28,35.4,125000.0,28.3433,28.4154,28.2393,28.3353,125000.0
2010-12-22 09:35:00,35.38,35.5,35.36,35.47,84200.0,28.3193,28.4154,28.3033,28.3913,84200.0
2010-12-22 09:40:00,35.47,35.56,35.43,35.45,78300.0,28.3913,28.4634,28.3593,28.3753,78300.0
2010-12-22 09:45:00,35.45,35.62,35.45,35.61,125000.0,28.3753,28.5114,28.3753,28.5034,125000.0
2010-12-22 09:50:00,35.61,35.67,35.58,35.62,120600.0,28.5034,28.5514,28.4794,28.5114,120600.0
2010-12-22 09:55:00,35.61,35.62,35.53,35.57,56000.0,28.5034,28.5114,28.4394,28.4714,56000.0
2010-12-22 10:00:00,35.57,35.61,35.54,35.6,77100.0,28.4714,28.5034,28.4474,28.4954,77100.0
2010-12-22 10:05:00,35.6,35.65,35.58,35.62,67700.0,28.4954,28.5354,28.4794,28.5114,67700.0
2010-12-22 10:10:00,35.63,35.63,35.59,35.6,95200.0,28.5194,28.5194,28.4874,28.4954,95200.0
2010-12-22 10:15:00,35.6,35.62,35.59,35.6,65100.0,28.4954,28.5114,28.4874,28.4954,65100.0
2010-12-22 10:20:00,35.61,35.63,35.58,35.6,53400.0,28.5034,28.5194,28.4794,28.4954,53400.0
2010-12-22 10:25:00,35.6,35.62,35.51,35.54,57000.0,28.4954,28.5114,28.4234,28.4474,57000.0
2010-12-22 10:30:00,35.53,35.54,35.51,35.53,61700.0,28.4394,28.4474,28.4234,28.4394,61700.0
2010-12-22 10:35:00,35.53,35.57,35.51,35.55,52100.0,28.4394,28.4714,28.4234,28.4554,52100.0
2010-12-22 10:40:00,35.55,35.63,35.55,35.57,90800.0,28.4554,28.5194,28.4554,28.4714,90800.0
2010-12-22 10:45:00,35.58,35.61,35.53,35.54,55600.0,28.4794,28.5034,28.4394,28.4474,55600.0
2010-12-22 10:50:00,35.54,35.54,35.53,35.53,22800.0,28.4474,28.4474,28.4394,28.4394,22800.0
2010-12-22 10:55:00,35.54,35.59,35.53,35.59,43400.0,28.4474,28.4874,28.4394,28.4874,43400.0
2010-12-22 11:00:00,35.58,35.61,35.56,35.6,50800.0,28.4794,28.5034,28.4634,28.4954,50800.0
2010-12-22 11:05:00,35.6,35.67,35.59,35.67,53600.0,28.4954,28.5514,28.4874,28.5514,53600.0
2010-12-22 11:10:00,35.66,35.67,35.65,35.65,44300.0,28.5434,28.5514,28.5354,28.5354,44300.0
2010-12-22 11:15:00,35.65,35.68,35.65,35.67,42100.0,28.5354,28.5594,28.5354,28.5514,42100.0
2010-12-22 11:20:00,35.67,35.67,35.6,35.63,53000.0,28.5514,28.5514,28.4954,28.5194,53000.0
2010-12-22 11:25:00,35.63,35.63,35.59,35.61,33400.0,28.5194,28.5194,28.4874,28.5034,33400.0
2010-12-22 11:30:00,35.61,35.61,35.6,35.61,15400.0,28.5034,28.5034,28.4954,28.5034,15400.0
2010-12-22 11:35:00,35.61,35.62,35.58,35.62,52400.0,28.5034,28.5114,28.4794,28.5114,52400.0
2010-12-22 11:40:00,35.62,35.66,35.61,35.66,31800.0,28.5114,28.5434,28.5034,28.5434,31800.0
2010-12-22 11:45:00,35.66,35.68,35.65,35.67,20500.0,28.5434,28.5594,28.5354,28.5514,20500.0
2010-12-22 11:50:00,35.68,35.68,35.66,35.67,14300.0,28.5594,28.5594,28.5434,28.5514,14300.0
2010-12-22 11:55:00,35.67,35.67,35.66,35.67,22800.0,28.5514,28.5514,28.5434,28.5514,22800.0
2010-12-22 12:00:00,35.66,35.7,35.66,35.68,50000.0,28.5434,28.5754,28.5434,28.5594,50000.0
2010-12-22 12:05:00,35.69,35.69,35.67,35.67,28100.0,28.5674,28.5674,28.5514,28.5514,28100.0
2010-12-22 12:10:00,35.67,35.68,35.65,35.65,29900.0,28.5514,28.5594,28.5354,28.5354,29900.0
2010-12-22 12:15:00,35.65,35.67,35.65,35.65,50500.0,28.5354,28.5514,28.5354,28.5354,50500.0
2010-12-22 12:20:00,35.66,35.68,35.65,35.67,224200.0,28.5434,28.5594,28.5354,28.5514,224200.0
2010-12-22 12:25:00,35.67,35.73,35.66,35.73,101900.0,28.5514,28.5995,28.5434,28.5995,101900.0
2010-12-22 12:30:00,35.73,35.73,35.69,35.7,20700.0,28.5995,28.5995,28.5674,28.5754,20700.0
2010-12-22 12:35:00,35.69,35.71,35.66,35.66,32200.0,28.5674,28.5835,28.5434,28.5434,32200.0
2010-12-22 12:40:00,35.67,35.72,35.66,35.71,40900.0,28.5514,28.5915,28.5434,28.5835,40900.0
2010-12-22 12:45:00,35.7,35.71,35.7,35.71,11700.0,28.5754,28.5835,28.5754,28.5835,11700.0
2010-12-22 12:50:00,35.71,35.75,35.7,35.73,46900.0,28.5835,28.6155,28.5754,28.5995,46900.0
2010-12-22 12:55:00,35.73,35.74,35.69,35.69,29300.0,28.5995,28.6075,28.5674,28.5674,29300.0
2010-12-22 13:00:00,35.69,35.69,35.68,35.69,28900.0,28.5674,28.5674,28.5594,28.5674,28900.0
2010-12-22 13:05:00,35.69,35.69,35.68,35.69,18300.0,28.5674,28.5674,28.5594,28.5674,18300.0
2010-12-22 13:10:00,35.69,35.69,35.68,35.69,22200.0,28.5674,28.5674,28.5594,28.5674,22200.0
2010-12-22 13:15:00,35.69,35.69,35.68,35.68,38200.0,28.5674,28.5674,28.5594,28.5594,38200.0
2010-12-22 13:20:00,35.68,35.69,35.68,35.69,14400.0,28.5594,28.5674,28.5594,28.5674,14400.0
2010-12-22 13:25:00,35.69,35.69,35.66,35.68,64800.0,28.5674,28.5674,28.5434,28.5594,64800.0
2010-12-22 13:30:00,35.68,35.69,35.67,35.67,24000.0,28.5594,28.5674,28.5514,28.5514,24000.0
2010-12-22 13:35:00,35.67,35.69,35.67,35.69,74400.0,28.5514,28.5674,28.5514,28.5674,74400.0
2010-12-22 13:40:00,35.69,35.69,35.67,35.67,22500.0,28.5674,28.5674,28.5514,28.5514,22500.0
2010-12-22 13:45:00,35.68,35.68,35.67,35.68,18800.0,28.5594,28.5594,28.5514,28.5594,18800.0
2010-12-22 13:50:00,35.67,35.71,35.67,35.69,42300.0,28.5514,28.5835,28.5514,28.5674,42300.0
2010-12-22 13:55:00,35.7,35.7,35.68,35.68,16400.0,28.5754,28.5754,28.5594,28.5594,16400.0
2010-12-22 14:00:00,35.68,35.69,35.67,35.67,29100.0,28.5594,28.5674,28.5514,28.5514,29100.0
2010-12-22 14:05:00,35.67,35.68,35.65,35.65,49100.0,28.5514,28.5594,28.5354,28.5354,49100.0
2010-12-22 14:10:00,35.66,35.68,35.64,35.67,110800.0,28.5434,28.5594,28.5274,28.5514,110800.0
2010-12-22 14:15:00,35.67,35.68,35.64,35.65,36400.0,28.5514,28.5594,28.5274,28.5354,36400.0
2010-12-22 14:20:00,35.64,35.68,35.64,35.66,32300.0,28.5274,28.5594,28.5274,28.5434,32300.0
2010-12-22 14:25:00,35.67,35.68,35.65,35.67,40600.0,28.5514,28.5594,28.5354,28.5514,40600.0
2010-12-22 14:30:00,35.67,35.71,35.66,35.71,70900.0,28.5514,28.5835,28.5434,28.5835,70900.0
2010-12-22 14:35:00,35.71,35.71,35.7,35.71,17900.0,28.5835,28.5835,28.5754,28.5835,17900.0
2010-12-22 14:40:00,35.7,35.71,35.7,35.7,17300.0,28.5754,28.5835,28.5754,28.5754,17300.0
2010-12-22 14:45:00,35.7,35.71,35.7,35.71,24400.0,28.5754,28.5835,28.5754,28.5835,24400.0
2010-12-22 14:50:00,35.7,35.73,35.7,35.72,54900.0,28.5754,28.5995,28.5754,28.5915,54900.0
2010-12-22 14:55:00,35.73,35.73,35.72,35.72,21400.0,28.5995,28.5995,28.5915,28.5915,21400.0
2010-12-22 15:00:00,35.72,35.73,35.7,35.72,82500.0,28.5915,28.5995,28.5754,28.5915,82500.0
2010-12-22 15:05:00,35.72,35.79,35.72,35.78,98500.0,28.5915,28.6475,28.5915,28.6395,98500.0
2010-12-22 15:10:00,35.78,35.78,35.77,35.78,31200.0,28.6395,28.6395,28.6315,28.6395,31200.0
2010-12-22 15:15:00,35.78,35.78,35.75,35.76,54200.0,28.6395,28.6395,28.6155,28.6235,54200.0
2010-12-22 15:20:00,35.75,35.82,35.75,35.82,93000.0,28.6155,28.6715,28.6155,28.6715,93000.0
2010-12-22 15:25:00,35.81,35.82,35.8,35.81,78700.0,28.6635,28.6715,28.6555,28.6635,78700.0
2010-12-22 15:30:00,35.81,35.84,35.8,35.82,127000.0,28.6635,28.6875,28.6555,28.6715,127000.0
2010-12-22 15:35:00,35.82,35.84,35.8,35.84,76900.0,28.6715,28.6875,28.6555,28.6875,76900.0
2010-12-22 15:40:00,35.84,35.85,35.8,35.81,102000.0,28.6875,28.6955,28.6555,28.6635,102000.0
2010-12-22 15:45:00,35.81,35.83,35.8,35.8,146800.0,28.6635,28.6795,28.6555,28.6555,146800.0
2010-12-22 15:50:00,35.8,35.82,35.8,35.82,114600.0,28.6555,28.6715,28.6555,28.6715,114600.0
2010-12-22 15:55:00,35.82,35.87,35.81,35.83,313300.0,28.6715,28.7115,28.6635,28.6795,313300.0
2010-12-23 09:30:00,35.82,35.89,35.71,35.84,77200.0,28.6715,28.7275,28.5835,28.6875,77200.0
2010-12-23 09:35:00,35.84,35.87,35.81,35.85,92900.0,28.6875,28.7115,28.6635,28.6955,92900.0
2010-12-23 09:40:00,35.85,36.06,35.85,36.06,117900.0,28.6955,28.8636,28.6955,28.8636,117900.0
2010-12-23 09:45:00,36.06,36.1,36.0,36.08,128500.0,28.8636,28.8956,28.8156,28.8796,128500.0
2010-12-23 09:50:00,36.08,36.08,35.95,35.99,107300.0,28.8796,28.8796,28.7756,28.8076,107300.0
2010-12-23 09:55:00,35.99,36.0,35.95,35.99,117600.0,28.8076,28.8156,28.7756,28.8076,117600.0
2010-12-23 10:00:00,35.99,36.03,35.99,36.01,55500.0,28.8076,28.8396,28.8076,28.8236,55500.0
2010-12-23 10:05:00,36.0,36.01,35.93,35.93,70400.0,28.8156,28.8236,28.7595,28.7595,70400.0
2010-12-23 10:10:00,35.94,35.97,35.9,35.96,64900.0,28.7676,28.7916,28.7355,28.7836,64900.0
2010-12-23 10:15:00,35.97,36.01,35.96,36.01,78800.0,28.7916,28.8236,28.7836,28.8236,78800.0
2010-12-23 10:20:00,36.0,36.0,35.93,35.95,76400.0,28.8156,28.8156,28.7595,28.7756,76400.0
2010-12-23 10:25:00,35.95,35.96,35.89,35.92,32900.0,28.7756,28.7836,28.7275,28.7515,32900.0
2010-12-23 10:30:00,35.92,35.92,35.91,35.92,19200.0,28.7515,28.7515,28.7435,28.7515,19200.0
2010-12-23 10:35:00,35.92,36.0,35.9,35.95,61700.0,28.7515,28.8156,28.7355,28.7756,61700.0
2010-12-23 10:40:00,35.96,35.96,35.92,35.94,35400.0,28.7836,28.7836,28.7515,28.7676,35400.0
2010-12-23 10:45:00,35.94,35.94,35.88,35.9,38000.0,28.7676,28.7676,28.7195,28.7355,38000.0
2010-12-23 10:50:00,35.9,35.92,35.87,35.9,30200.0,28.7355,28.7515,28.7115,28.7355,30200.0
2010-12-23 10:55:00,35.91,35.91,35.85,35.86,38200.0,28.7435,28.7435,28.6955,28.7035,38200.0
2010-12-23 11:00:00,35.85,35.87,35.84,35.85,25900.0,28.6955,28.7115,28.6875,28.6955,25900.0
2010-12-23 11:05:00,35.84,35.87,35.83,35.84,28200.0,28.6875,28.7115,28.6795,28.6875,28200.0
2010-12-23 11:10:00,35.84,35.85,35.82,35.83,20500.0,28.6875,28.6955,28.6715,28.6795,20500.0
2010-12-23 11:15:00,35.83,35.87,35.82,35.87,44600.0,28.6795,28.7115,28.6715,28.7115,44600.0
2010-12-23 11:20:00,35.86,35.86,35.82,35.82,24900.0,28.7035,28.7035,28.6715,28.6715,24900.0
2010-12-23 11:25:00,35.83,35.84,35.82,35.82,24700.0,28.6795,28.6875,28.6715,28.6715,24700.0
2010-12-23 11:30:00,35.82,35.83,35.79,35.8,56700.0,28.6715,28.6795,28.6475,28.6555,56700.0
2010-12-23 11:35:00,35.8,35.8,35.74,35.75,41200.0,28.6555,28.6555,28.6075,28.6155,41200.0
2010-12-23 11:40:00,35.76,35.77,35.74,35.76,21000.0,28.6235,28.6315,28.6075,28.6235,21000.0
2010-12-23 11:45:00,35.76,35.76,35.74,35.75,26800.0,28.6235,28.6235,28.6075,28.6155,26800.0
2010-12-23 11:50:00,35.75,35.76,35.73,35.75,22700.0,28.6155,28.6235,28.5995,28.6155,22700.0
2010-12-23 11:55:00,35.75,35.76,35.71,35.72,35500.0,28.6155,28.6235,28.5835,28.5915,35500.0
2010-12-23 12:00:00,35.72,35.74,35.7,35.72,29900.0,28.5915,28.6075,28.5754,28.5915,29900.0
2010-12-23 12:05:00,35.72,35.73,35.7,35.7,19400.0,28.5915,28.5995,28.5754,28.5754,19400.0
2010-12-23 12:10:00,35.71,35.71,35.67,35.68,44900.0,28.5835,28.5835,28.5514,28.5594,44900.0
2010-12-23 12:15:00,35.69,35.71,35.68,35.71,31200.0,28.5674,28.5835,28.5594,28.5835,31200.0
2010-12-23 12:20:00,35.71,35.74,35.7,35.74,31400.0,28.5835,28.6075,28.5754,28.6075,31400.0
2010-12-23 12:25:00,35.74,35.75,35.71,35.73,32700.0,28.6075,28.6155,28.5835,28.5995,32700.0
2010-12-23 12:30:00,35.73,35.76,35.71,35.76,27900.0,28.5995,28.6235,28.5835,28.6235,27900.0
2010-12-23 12:35:00,35.76,35.76,35.75,35.75,11200.0,28.6235,28.6235,28.6155,28.6155,11200.0
2010-12-23 12:40:00,35.76,35.79,35.76,35.78,41500.0,28.6235,28.6475,28.6235,28.6395,41500.0
2010-12-23 12:45:00,35.77,35.8,35.77,35.79,29200.0,28.6315,28.6555,28.6315,28.6475,29200.0
2010-12-23 12:50:00,35.79,35.81,35.78,35.81,28900.0,28.6475,28.6635,28.6395,28.6635,28900.0
2010-12-23 12:55:00,35.8,35.81,35.79,35.79,12700.0,28.6555,28.6635,28.6475,28.6475,12700.0
2010-12-23 13:00:00,35.79,35.8,35.76,35.78,41700.0,28.6475,28.6555,28.6235,28.6395,41700.0
2010-12-23 13:05:00,35.78,35.78,35.76,35.77,23100.0,28.6395,28.6395,28.6235,28.6315,23100.0
2010-12-23 13:10:00,35.78,35.79,35.77,35.78,17300.0,28.6395,28.6475,28.6315,28.6395,17300.0
2010-12-23 13:15:00,35.78,35.78,35.77,35.77,9500.0,28.6395,28.6395,28.6315,28.6315,9500.0
2010-12-23 13:20:00,35.78,35.78,35.75,35.77,40600.0,28.6395,28.6395,28.6155,28.6315,40600.0
2010-12-23 13:25:00,35.76,35.8,35.76,35.79,28600.0,28.6235,28.6555,28.6235,28.6475,28600.0
2010-12-23 13:30:00,35.79,35.82,35.77,35.78,21700.0,28.6475,28.6715,28.6315,28.6395,21700.0
2010-12-23 13:35:00,35.78,35.78,35.76,35.77,16200.0,28.6395,28.6395,28.6235,28.6315,16200.0
2010-12-23 13:40:00,35.76,35.77,35.74,35.74,19800.0,28.6235,28.6315,28.6075,28.6075,19800.0
2010-12-23 13:45:00,35.74,35.74,35.73,35.73,12300.0,28.6075,28.6075,28.5995,28.5995,12300.0
2010-12-23 13:50:00,35.73,35.74,35.7,35.7,26200.0,28.5995,28.6075,28.5754,28.5754,26200.0
2010-12-23 13:55:00,35.7,35.71,35.7,35.7,14700.0,28.5754,28.5835,28.5754,28.5754,14700.0
2010-12-23 14:00:00,35.7,35.71,35.67,35.69,36000.0,28.5754,28.5835,28.5514,28.5674,36000.0
2010-12-23 14:05:00,35.69,35.72,35.69,35.72,36500.0,28.5674,28.5915,28.5674,28.5915,36500.0
2010-12-23 14:10:00,35.72,35.72,35.7,35.72,32800.0,28.5915,28.5915,28.5754,28.5915,32800.0
2010-12-23 14:15:00,35.72,35.72,35.66,35.67,56300.0,28.5915,28.5915,28.5434,28.5514,56300.0
2010-12-23 14:20:00,35.67,35.68,35.65,35.65,22400.0,28.5514,28.5594,28.5354,28.5354,22400.0
2010-12-23 14:25:00,35.65,35.68,35.65,35.68,29500.0,28.5354,28.5594,28.5354,28.5594,29500.0
2010-12-23 14:30:00,35.67,35.68,35.67,35.67,13700.0,28.5514,28.5594,28.5514,28.5514,13700.0
2010-12-23 14:35:00,35.68,35.68,35.65,35.66,61200.0,28.5594,28.5594,28.5354,28.5434,61200.0
2010-12-23 14:40:00,35.66,35.68,35.66,35.67,30000.0,28.5434,28.5594,28.5434,28.5514,30000.0
2010-12-23 14:45:00,35.67,35.67,35.65,35.65,38400.0,28.5514,28.5514,28.5354,28.5354,38400.0
2010-12-23 14:50:00,35.65,35.67,35.65,35.67,38300.0,28.5354,28.5514,28.5354,28.5514,38300.0
2010-12-23 14:55:00,35.67,35.68,35.65,35.67,38500.0,28.5514,28.5594,28.5354,28.5514,38500.0
2010-12-23 15:00:00,35.68,35.68,35.66,35.67,36400.0,28.5594,28.5594,28.5434,28.5514,36400.0
2010-12-23 15:05:00,35.67,35.68,35.66,35.67,55300.0,28.5514,28.5594,28.5434,28.5514,55300.0
2010-12-23 15:10:00,35.67,35.68,35.67,35.68,24100.0,28.5514,28.5594,28.5514,28.5594,24100.0
2010-12-23 15:15:00,35.68,35.68,35.67,35.67,21700.0,28.5594,28.5594,28.5514,28.5514,21700.0
2010-12-23 15:20:00,35.67,35.68,35.67,35.67,32700.0,28.5514,28.5594,28.5514,28.5514,32700.0
2010-12-23 15:25:00,35.67,35.7,35.63,35.7,118300.0,28.5514,28.5754,28.5194,28.5754,118300.0
2010-12-23 15:30:00,35.69,35.71,35.66,35.71,86400.0,28.5674,28.5835,28.5434,28.5835,86400.0
2010-12-23 15:35:00,35.7,35.71,35.67,35.71,63200.0,28.5754,28.5835,28.5514,28.5835,63200.0
2010-12-23 15:40:00,35.7,35.71,35.69,35.7,82000.0,28.5754,28.5835,28.5674,28.5754,82000.0
2010-12-23 15:45:00,35.71,35.73,35.68,35.72,98900.0,28.5835,28.5995,28.5594,28.5915,98900.0
2010-12-23 15:50:00,35.72,35.73,35.69,35.71,73300.0,28.5915,28.5995,28.5674,28.5835,73300.0
2010-12-23 15:55:00,35.71,35.79,35.71,35.78,245800.0,28.5835,28.6475,28.5835,28.6395,245800.0
2010-12-27 09:30:00,35.5,35.66,35.5,35.6,48100.0,28.4154,28.5434,28.4154,28.4954,48100.0
2010-12-27 09:35:00,35.6,35.71,35.58,35.66,25000.0,28.4954,28.5835,28.4794,28.5434,25000.0
2010-12-27 09:40:00,35.65,35.69,35.52,35.6,43200.0,28.5354,28.5674,28.4314,28.4954,43200.0
2010-12-27 09:45:00,35.61,35.62,35.56,35.56,29200.0,28.5034,28.5114,28.4634,28.4634,29200.0
2010-12-27 09:50:00,35.56,35.56,35.52,35.55,26900.0,28.4634,28.4634,28.4314,28.4554,26900.0
2010-12-27 09:55:00,35.55,35.56,35.52,35.52,16500.0,28.4554,28.4634,28.4314,28.4314,16500.0
2010-12-27 10:00:00,35.52,35.56,35.5,35.53,65200.0,28.4314,28.4634,28.4154,28.4394,65200.0
2010-12-27 10:05:00,35.53,35.53,35.5,35.5,17900.0,28.4394,28.4394,28.4154,28.4154,17900.0
2010-12-27 10:10:00,35.5,35.51,35.49,35.5,29000.0,28.4154,28.4234,28.4074,28.4154,29000.0
2010-12-27 10:15:00,35.5,35.52,35.47,35.48,72500.0,28.4154,28.4314,28.3913,28.3994,72500.0
2010-12-27 10:20:00,35.49,35.5,35.47,35.5,36200.0,28.4074,28.4154,28.3913,28.4154,36200.0
2010-12-27 10:25:00,35.5,35.51,35.47,35.47,32200.0,28.4154,28.4234,28.3913,28.3913,32200.0
2010-12-27 10:30:00,35.47,35.5,35.45,35.5,37600.0,28.3913,28.4154,28.3753,28.4154,37600.0
2010-12-27 10:35:00,35.49,35.5,35.45,35.48,49900.0,28.4074,28.4154,28.3753,28.3994,49900.0
2010-12-27 10:40:00,35.48,35.53,35.47,35.53,32500.0,28.3994,28.4394,28.3913,28.4394,32500.0
2010-12-27 10:45:00,35.52,35.57,35.51,35.53,47000.0,28.4314,28.4714,28.4234,28.4394,47000.0
2010-12-27 10:50:00,35.54,35.57,35.51,35.53,52400.0,28.4474,28.4714,28.4234,28.4394,52400.0
2010-12-27 10:55:00,35.53,35.57,35.51,35.53,27100.0,28.4394,28.4714,28.4234,28.4394,27100.0
2010-12-27 11:00:00,35.53,35.53,35.49,35.5,21500.0,28.4394,28.4394,28.4074,28.4154,21500.0
2010-12-27 11:05:00,35.49,35.54,35.48,35.53,22800.0,28.4074,28.4474,28.3994,28.4394,22800.0
2010-12-27 11:10:00,35.53,35.57,35.53,35.53,26600.0,28.4394,28.4714,28.4394,28.4394,26600.0
2010-12-27 11:15:00,35.53,35.54,35.5,35.53,19600.0,28.4394,28.4474,28.4154,28.4394,19600.0
2010-12-27 11:20:00,35.53,35.54,35.51,35.51,10800.0,28.4394,28.4474,28.4234,28.4234,10800.0
2010-12-27 11:25:00,35.52,35.52,35.51,35.51,4900.0,28.4314,28.4314,28.4234,28.4234,4900.0
2010-12-27 11:30:00,35.52,35.53,35.5,35.5,17800.0,28.4314,28.4394,28.4154,28.4154,17800.0
2010-12-27 11:35:00,35.5,35.51,35.5,35.51,6700.0,28.4154,28.4234,28.4154,28.4234,6700.0
2010-12-27 11:40:00,35.5,35.55,35.5,35.53,21500.0,28.4154,28.4554,28.4154,28.4394,21500.0
2010-12-27 11:45:00,35.53,35.54,35.53,35.53,13000.0,28.4394,28.4474,28.4394,28.4394,13000.0
2010-12-27 11:50:00,35.53,35.54,35.52,35.53,14400.0,28.4394,28.4474,28.4314,28.4394,14400.0
2010-12-27 11:55:00,35.53,35.59,35.52,35.58,22600.0,28.4394,28.4874,28.4314,28.4794,22600.0
2010-12-27 12:00:00,35.59,35.61,35.58,35.6,27200.0,28.4874,28.5034,28.4794,28.4954,27200.0
2010-12-27 12:05:00,35.6,35.61,35.56,35.56,15200.0,28.4954,28.5034,28.4634,28.4634,15200.0
2010-12-27 12:10:00,35.56,35.57,35.54,35.54,15800.0,28.4634,28.4714,28.4474,28.4474,15800.0
2010-12-27 12:15:00,35.54,35.55,35.53,35.53,6200.0,28.4474,28.4554,28.4394,28.4394,6200.0
2010-12-27 12:20:00,35.53,35.54,35.53,35.53,6800.0,28.4394,28.4474,28.4394,28.4394,6800.0
2010-12-27 12:25:00,35.53,35.54,35.53,35.54,9800.0,28.4394,28.4474,28.4394,28.4474,9800.0
2010-12-27 12:30:00,35.53,35.54,35.53,35.53,14800.0,28.4394,28.4474,28.4394,28.4394,14800.0
2010-12-27 12:35:00,35.53,35.54,35.53,35.53,22700.0,28.4394,28.4474,28.4394,28.4394,22700.0
2010-12-27 12:40:00,35.53,35.54,35.52,35.53,14100.0,28.4394,28.4474,28.4314,28.4394,14100.0
2010-12-27 12:45:00,35.52,35.54,35.52,35.53,11700.0,28.4314,28.4474,28.4314,28.4394,11700.0
2010-12-27 12:50:00,35.54,35.54,35.52,35.54,22700.0,28.4474,28.4474,28.4314,28.4474,22700.0
2010-12-27 12:55:00,35.53,35.55,35.52,35.55,15400.0,28.4394,28.4554,28.4314,28.4554,15400.0
2010-12-27 13:00:00,35.55,35.58,35.54,35.56,14600.0,28.4554,28.4794,28.4474,28.4634,14600.0
2010-12-27 13:05:00,35.56,35.58,35.55,35.55,14000.0,28.4634,28.4794,28.4554,28.4554,14000.0
2010-12-27 13:10:00,35.55,35.59,35.55,35.57,31100.0,28.4554,28.4874,28.4554,28.4714,31100.0
2010-12-27 13:15:00,35.57,35.59,35.56,35.58,19500.0,28.4714,28.4874,28.4634,28.4794,19500.0
2010-12-27 13:20:00,35.58,35.62,35.56,35.57,17800.0,28.4794,28.5114,28.4634,28.4714,17800.0
2010-12-27 13:25:00,35.57,35.6,35.57,35.59,29700.0,28.4714,28.4954,28.4714,28.4874,29700.0
2010-12-27 13:30:00,35.6,35.6,35.57,35.57,13600.0,28.4954,28.4954,28.4714,28.4714,13600.0
2010-12-27 13:35:00,35.57,35.58,35.54,35.54,33500.0,28.4714,28.4794,28.4474,28.4474,33500.0
2010-12-27 13:40:00,35.54,35.55,35.54,35.54,4600.0,28.4474,28.4554,28.4474,28.4474,4600.0
2010-12-27 13:45:00,35.54,35.55,35.52,35.52,51900.0,28.4474,28.4554,28.4314,28.4314,51900.0
2010-12-27 13:50:00,35.52,35.55,35.52,35.53,12800.0,28.4314,28.4554,28.4314,28.4394,12800.0
2010-12-27 13:55:00,35.53,35.54,35.53,35.53,12600.0,28.4394,28.4474,28.4394,28.4394,12600.0
2010-12-27 14:00:00,35.53,35.55,35.52,35.55,29900.0,28.4394,28.4554,28.4314,28.4554,29900.0
2010-12-27 14:05:00,35.55,35.56,35.53,35.55,17200.0,28.4554,28.4634,28.4394,28.4554,17200.0
2010-12-27 14:10:00,35.55,35.56,35.52,35.53,27300.0,28.4554,28.4634,28.4314,28.4394,27300.0
2010-12-27 14:15:00,35.52,35.53,35.51,35.52,16900.0,28.4314,28.4394,28.4234,28.4314,16900.0
2010-12-27 14:20:00,35.51,35.56,35.51,35.54,20800.0,28.4234,28.4634,28.4234,28.4474,20800.0
2010-12-27 14:25:00,35.54,35.57,35.54,35.56,15400.0,28.4474,28.4714,28.4474,28.4634,15400.0
2010-12-27 14:30:00,35.56,35.59,35.56,35.58,24000.0,28.4634,28.4874,28.4634,28.4794,24000.0
2010-12-27 14:35:00,35.59,35.59,35.58,35.58,13200.0,28.4874,28.4874,28.4794,28.4794,13200.0
2010-12-27 14:40:00,35.58,35.6,35.58,35.6,40100.0,28.4794,28.4954,28.4794,28.4954,40100.0
2010-12-27 14:45:00,35.6,35.62,35.57,35.57,28400.0,28.4954,28.5114,28.4714,28.4714,28400.0
2010-12-27 14:50:00,35.57,35.58,35.55,35.56,39000.0,28.4714,28.4794,28.4554,28.4634,39000.0
2010-12-27 14:55:00,35.55,35.55,35.51,35.52,64000.0,28.4554,28.4554,28.4234,28.4314,64000.0
2010-12-27 15:00:00,35.52,35.57,35.51,35.57,51000.0,28.4314,28.4714,28.4234,28.4714,51000.0
2010-12-27 15:05:00,35.56,35.59,35.52,35.56,93600.0,28.4634,28.4874,28.4314,28.4634,93600.0
2010-12-27 15:10:00,35.56,35.59,35.55,35.55,47100.0,28.4634,28.4874,28.4554,28.4554,47100.0
2010-12-27 15:15:00,35.55,35.57,35.55,35.55,46900.0,28.4554,28.4714,28.4554,28.4554,46900.0
2010-12-27 15:20:00,35.55,35.56,35.54,35.54,62000.0,28.4554,28.4634,28.4474,28.4474,62000.0
2010-12-27 15:25:00,35.54,35.58,35.54,35.54,95100.0,28.4474,28.4794,28.4474,28.4474,95100.0
2010-12-27 15:30:00,35.54,35.59,35.54,35.55,62500.0,28.4474,28.4874,28.4474,28.4554,62500.0
2010-12-27 15:35:00,35.55,35.58,35.54,35.55,110300.0,28.4554,28.4794,28.4474,28.4554,110300.0
2010-12-27 15:40:00,35.55,35.59,35.54,35.56,83200.0,28.4554,28.4874,28.4474,28.4634,83200.0
2010-12-27 15:45:00,35.56,35.59,35.54,35.54,101700.0,28.4634,28.4874,28.4474,28.4474,101700.0
2010-12-27 15:50:00,35.55,35.57,35.54,35.57,112400.0,28.4554,28.4714,28.4474,28.4714,112400.0
2010-12-27 15:55:00,35.56,35.57,35.54,35.55,127800.0,28.4634,28.4714,28.4474,28.4554,127800.0
2010-12-28 09:30:00,35.51,35.6,35.5,35.53,74700.0,28.4234,28.4954,28.4154,28.4394,74700.0
2010-12-28 09:35:00,35.52,35.52,35.38,35.4,116200.0,28.4314,28.4314,28.3193,28.3353,116200.0
2010-12-28 09:40:00,35.39,35.6,35.38,35.53,35400.0,28.3273,28.4954,28.3193,28.4394,35400.0
2010-12-28 09:45:00,35.54,35.55,35.49,35.53,87400.0,28.4474,28.4554,28.4074,28.4394,87400.0
2010-12-28 09:50:00,35.52,35.56,35.49,35.51,57500.0,28.4314,28.4634,28.4074,28.4234,57500.0
2010-12-28 09:55:00,35.5,35.53,35.46,35.51,44100.0,28.4154,28.4394,28.3833,28.4234,44100.0
2010-12-28 10:00:00,35.52,35.57,35.5,35.54,41900.0,28.4314,28.4714,28.4154,28.4474,41900.0
2010-12-28 10:05:00,35.54,35.54,35.5,35.52,39300.0,28.4474,28.4474,28.4154,28.4314,39300.0
2010-12-28 10:10:00,35.52,35.52,35.43,35.44,45500.0,28.4314,28.4314,28.3593,28.3673,45500.0
2010-12-28 10:15:00,35.45,35.52,35.44,35.51,31100.0,28.3753,28.4314,28.3673,28.4234,31100.0
2010-12-28 10:20:00,35.52,35.57,35.52,35.56,37600.0,28.4314,28.4714,28.4314,28.4634,37600.0
2010-12-28 10:25:00,35.57,35.58,35.53,35.58,18600.0,28.4714,28.4794,28.4394,28.4794,18600.0
2010-12-28 10:30:00,35.58,35.58,35.53,35.56,122200.0,28.4794,28.4794,28.4394,28.4634,122200.0
2010-12-28 10:35:00,35.55,35.55,35.53,35.53,11500.0,28.4554,28.4554,28.4394,28.4394,11500.0
2010-12-28 10:40:00,35.54,35.59,35.53,35.59,18100.0,28.4474,28.4874,28.4394,28.4874,18100.0
2010-12-28 10:45:00,35.58,35.58,35.54,35.54,10200.0,28.4794,28.4794,28.4474,28.4474,10200.0
2010-12-28 10:50:00,35.54,35.56,35.54,35.55,7600.0,28.4474,28.4634,28.4474,28.4554,7600.0
2010-12-28 10:55:00,35.55,35.55,35.52,35.53,21600.0,28.4554,28.4554,28.4314,28.4394,21600.0
2010-12-28 11:00:00,35.53,35.59,35.53,35.58,27200.0,28.4394,28.4874,28.4394,28.4794,27200.0
2010-12-28 11:05:00,35.58,35.58,35.53,35.54,19700.0,28.4794,28.4794,28.4394,28.4474,19700.0
2010-12-28 11:10:00,35.54,35.55,35.51,35.51,23500.0,28.4474,28.4554,28.4234,28.4234,23500.0
2010-12-28 11:15:00,35.51,35.55,35.5,35.54,17700.0,28.4234,28.4554,28.4154,28.4474,17700.0
2010-12-28 11:20:00,35.54,35.54,35.53,35.54,17400.0,28.4474,28.4474,28.4394,28.4474,17400.0
2010-12-28 11:25:00,35.54,35.54,35.5,35.51,31500.0,28.4474,28.4474,28.4154,28.4234,31500.0
2010-12-28 11:30:00,35.51,35.53,35.49,35.53,41600.0,28.4234,28.4394,28.4074,28.4394,41600.0
2010-12-28 11:35:00,35.53,35.54,35.52,35.54,65000.0,28.4394,28.4474,28.4314,28.4474,65000.0
2010-12-28 11:40:00,35.55,35.55,35.52,35.52,21800.0,28.4554,28.4554,28.4314,28.4314,21800.0
2010-12-28 11:45:00,35.53,35.53,35.52,35.53,5500.0,28.4394,28.4394,28.4314,28.4394,5500.0
2010-12-28 11:50:00,35.52,35.57,35.52,35.57,73000.0,28.4314,28.4714,28.4314,28.4714,73000.0
2010-12-28 11:55:00,35.57,35.6,35.56,35.6,24200.0,28.4714,28.4954,28.4634,28.4954,24200.0
2010-12-28 12:00:00,35.59,35.63,35.56,35.57,64200.0,28.4874,28.5194,28.4634,28.4714,64200.0
2010-12-28 12:05:00,35.57,35.59,35.57,35.57,10100.0,28.4714,28.4874,28.4714,28.4714,10100.0
2010-12-28 12:10:00,35.58,35.58,35.51,35.51,18200.0,28.4794,28.4794,28.4234,28.4234,18200.0
2010-12-28 12:15:00,35.51,35.53,35.51,35.52,14700.0,28.4234,28.4394,28.4234,28.4314,14700.0
2010-12-28 12:20:00,35.52,35.54,35.51,35.54,9700.0,28.4314,28.4474,28.4234,28.4474,9700.0
2010-12-28 12:25:00,35.53,35.56,35.51,35.52,48100.0,28.4394,28.4634,28.4234,28.4314,48100.0
2010-12-28 12:30:00,35.52,35.52,35.5,35.51,15900.0,28.4314,28.4314,28.4154,28.4234,15900.0
2010-12-28 12:35:00,35.51,35.51,35.5,35.51,5700.0,28.4234,28.4234,28.4154,28.4234,5700.0
2010-12-28 12:40:00,35.51,35.51,35.5,35.51,11400.0,28.4234,28.4234,28.4154,28.4234,11400.0
2010-12-28 12:45:00,35.5,35.51,35.5,35.5,2900.0,28.4154,28.4234,28.4154,28.4154,2900.0
2010-12-28 12:50:00,35.51,35.51,35.5,35.51,14200.0,28.4234,28.4234,28.4154,28.4234,14200.0
2010-12-28 12:55:00,35.5,35.51,35.5,35.51,11200.0,28.4154,28.4234,28.4154,28.4234,11200.0
2010-12-28 13:00:00,35.51,35.52,35.51,35.52,22300.0,28.4234,28.4314,28.4234,28.4314,22300.0
2010-12-28 13:05:00,35.52,35.56,35.51,35.55,25600.0,28.4314,28.4634,28.4234,28.4554,25600.0
2010-12-28 13:10:00,35.56,35.56,35.53,35.55,11900.0,28.4634,28.4634,28.4394,28.4554,11900.0
2010-12-28 13:15:00,35.55,35.58,35.55,35.57,12100.0,28.4554,28.4794,28.4554,28.4714,12100.0
2010-12-28 13:20:00,35.56,35.57,35.55,35.56,10400.0,28.4634,28.4714,28.4554,28.4634,10400.0
2010-12-28 13:25:00,35.55,35.56,35.55,35.55,5300.0,28.4554,28.4634,28.4554,28.4554,5300.0
2010-12-28 13:30:00,35.56,35.57,35.55,35.56,31300.0,28.4634,28.4714,28.4554,28.4634,31300.0
2010-12-28 13:35:00,35.56,35.56,35.54,35.54,8400.0,28.4634,28.4634,28.4474,28.4474,8400.0
2010-12-28 13:40:00,35.54,35.56,35.54,35.55,21100.0,28.4474,28.4634,28.4474,28.4554,21100.0
2010-12-28 13:45:00,35.54,35.55,35.54,35.54,4700.0,28.4474,28.4554,28.4474,28.4474,4700.0
2010-12-28 13:50:00,35.54,35.56,35.54,35.55,24400.0,28.4474,28.4634,28.4474,28.4554,24400.0
2010-12-28 13:55:00,35.56,35.56,35.55,35.55,11000.0,28.4634,28.4634,28.4554,28.4554,11000.0
2010-12-28 14:00:00,35.56,35.57,35.53,35.54,35600.0,28.4634,28.4714,28.4394,28.4474,35600.0
2010-12-28 14:05:00,35.54,35.55,35.53,35.55,20200.0,28.4474,28.4554,28.4394,28.4554,20200.0
2010-12-28 14:10:00,35.55,35.59,35.54,35.59,21100.0,28.4554,28.4874,28.4474,28.4874,21100.0
2010-12-28 14:15:00,35.59,35.61,35.58,35.6,12300.0,28.4874,28.5034,28.4794,28.4954,12300.0
2010-12-28 14:20:00,35.61,35.61,35.6,35.61,7400.0,28.5034,28.5034,28.4954,28.5034,7400.0
2010-12-28 14:25:00,35.6,35.61,35.6,35.6,14700.0,28.4954,28.5034,28.4954,28.4954,14700.0
2010-12-28 14:30:00,35.61,35.62,35.58,35.61,39600.0,28.5034,28.5114,28.4794,28.5034,39600.0
2010-12-28 14:35:00,35.61,35.62,35.61,35.62,15500.0,28.5034,28.5114,28.5034,28.5114,15500.0
2010-12-28 14:40:00,35.62,35.63,35.61,35.63,18200.0,28.5114,28.5194,28.5034,28.5194,18200.0
2010-12-28 14:45:00,35.63,35.63,35.61,35.61,38700.0,28.5194,28.5194,28.5034,28.5034,38700.0
2010-12-28 14:50:00,35.62,35.67,35.61,35.66,30800.0,28.5114,28.5514,28.5034,28.5434,30800.0
2010-12-28 14:55:00,35.67,35.7,35.64,35.69,79000.0,28.5514,28.5754,28.5274,28.5674,79000.0
2010-12-28 15:00:00,35.69,35.72,35.66,35.7,139600.0,28.5674,28.5915,28.5434,28.5754,139600.0
2010-12-28 15:05:00,35.7,35.73,35.69,35.73,34400.0,28.5754,28.5995,28.5674,28.5995,34400.0
2010-12-28 15:10:00,35.73,35.73,35.72,35.72,15400.0,28.5995,28.5995,28.5915,28.5915,15400.0
2010-12-28 15:15:00,35.72,35.73,35.72,35.72,22900.0,28.5915,28.5995,28.5915,28.5915,22900.0
2010-12-28 15:20:00,35.73,35.73,35.7,35.72,65800.0,28.5995,28.5995,28.5754,28.5915,65800.0
2010-12-28 15:25:00,35.73,35.73,35.71,35.72,59900.0,28.5995,28.5995,28.5835,28.5915,59900.0
2010-12-28 15:30:00,35.72,35.73,35.71,35.72,54600.0,28.5915,28.5995,28.5835,28.5915,54600.0
2010-12-28 15:35:00,35.73,35.75,35.73,35.74,59700.0,28.5995,28.6155,28.5995,28.6075,59700.0
2010-12-28 15:40:00,35.74,35.76,35.73,35.76,78100.0,28.6075,28.6235,28.5995,28.6235,78100.0
2010-12-28 15:45:00,35.75,35.76,35.73,35.76,123700.0,28.6155,28.6235,28.5995,28.6235,123700.0
2010-12-28 15:50:00,35.76,35.76,35.74,35.76,106000.0,28.6235,28.6235,28.6075,28.6235,106000.0
2010-12-28 15:55:00,35.76,35.76,35.74,35.74,165100.0,28.6235,28.6235,28.6075,28.6075,165100.0
2010-12-29 09:30:00,35.84,35.84,35.73,35.76,46200.0,28.6875,28.6875,28.5995,28.6235,46200.0
2010-12-29 09:35:00,35.76,35.88,35.72,35.83,29800.0,28.6235,28.7195,28.5915,28.6795,29800.0
2010-12-29 09:40:00,35.84,35.84,35.77,35.77,25500.0,28.6875,28.6875,28.6315,28.6315,25500.0
2010-12-29 09:45:00,35.78,35.78,35.67,35.77,78400.0,28.6395,28.6395,28.5514,28.6315,78400.0
2010-12-29 09:50:00,35.77,35.82,35.73,35.74,61100.0,28.6315,28.6715,28.5995,28.6075,61100.0
2010-12-29 09:55:00,35.73,35.78,35.73,35.75,40200.0,28.5995,28.6395,28.5995,28.6155,40200.0
2010-12-29 10:00:00,35.75,35.79,35.75,35.78,20700.0,28.6155,28.6475,28.6155,28.6395,20700.0
2010-12-29 10:05:00,35.77,35.82,35.77,35.82,26600.0,28.6315,28.6715,28.6315,28.6715,26600.0
2010-12-29 10:10:00,35.82,35.89,35.81,35.87,63900.0,28.6715,28.7275,28.6635,28.7115,63900.0
2010-12-29 10:15:00,35.86,35.94,35.86,35.92,78300.0,28.7035,28.7676,28.7035,28.7515,78300.0
2010-12-29 10:20:00,35.92,35.94,35.87,35.89,91500.0,28.7515,28.7676,28.7115,28.7275,91500.0
2010-12-29 10:25:00,35.89,35.94,35.88,35.9,63700.0,28.7275,28.7676,28.7195,28.7355,63700.0
2010-12-29 10:30:00,35.9,35.95,35.88,35.9,132000.0,28.7355,28.7756,28.7195,28.7355,132000.0
2010-12-29 10:35:00,35.9,35.91,35.82,35.83,84600.0,28.7355,28.7435,28.6715,28.6795,84600.0
2010-12-29 10:40:00,35.83,35.88,35.81,35.82,56100.0,28.6795,28.7195,28.6635,28.6715,56100.0
2010-12-29 10:45:00,35.81,35.81,35.78,35.8,24600.0,28.6635,28.6635,28.6395,28.6555,24600.0
2010-12-29 10:50:00,35.8,35.86,35.8,35.84,25600.0,28.6555,28.7035,28.6555,28.6875,25600.0
2010-12-29 10:55:00,35.85,35.85,35.8,35.81,21800.0,28.6955,28.6955,28.6555,28.6635,21800.0
2010-12-29 11:00:00,35.81,35.81,35.79,35.8,46900.0,28.6635,28.6635,28.6475,28.6555,46900.0
2010-12-29 11:05:00,35.8,35.81,35.8,35.81,8300.0,28.6555,28.6635,28.6555,28.6635,8300.0
2010-12-29 11:10:00,35.8,35.83,35.8,35.8,27900.0,28.6555,28.6795,28.6555,28.6555,27900.0
2010-12-29 11:15:00,35.81,35.81,35.8,35.8,7300.0,28.6635,28.6635,28.6555,28.6555,7300.0
2010-12-29 11:20:00,35.8,35.86,35.8,35.86,20100.0,28.6555,28.7035,28.6555,28.7035,20100.0
2010-12-29 11:25:00,35.86,35.86,35.85,35.85,11500.0,28.7035,28.7035,28.6955,28.6955,11500.0
2010-12-29 11:30:00,35.85,35.85,35.8,35.82,34300.0,28.6955,28.6955,28.6555,28.6715,34300.0
2010-12-29 11:35:00,35.83,35.83,35.82,35.83,8400.0,28.6795,28.6795,28.6715,28.6795,8400.0
2010-12-29 11:40:00,35.83,35.85,35.82,35.84,16400.0,28.6795,28.6955,28.6715,28.6875,16400.0
2010-12-29 11:45:00,35.85,35.85,35.84,35.84,9500.0,28.6955,28.6955,28.6875,28.6875,9500.0
2010-12-29 11:50:00,35.84,35.85,35.84,35.85,9000.0,28.6875,28.6955,28.6875,28.6955,9000.0
2010-12-29 11:55:00,35.85,35.88,35.84,35.87,14100.0,28.6955,28.7195,28.6875,28.7115,14100.0
2010-12-29 12:00:00,35.87,35.91,35.87,35.9,35900.0,28.7115,28.7435,28.7115,28.7355,35900.0
2010-12-29 12:05:00,35.9,35.9,35.86,35.87,14200.0,28.7355,28.7355,28.7035,28.7115,14200.0
2010-12-29 12:10:00,35.87,35.88,35.85,35.87,29600.0,28.7115,28.7195,28.6955,28.7115,29600.0
2010-12-29 12:15:00,35.87,35.92,35.87,35.91,74400.0,28.7115,28.7515,28.7115,28.7435,74400.0
2010-12-29 12:20:00,35.92,35.92,35.87,35.88,27700.0,28.7515,28.7515,28.7115,28.7195,27700.0
2010-12-29 12:25:00,35.88,35.89,35.88,35.88,9500.0,28.7195,28.7275,28.7195,28.7195,9500.0
2010-12-29 12:30:00,35.88,35.91,35.88,35.89,26400.0,28.7195,28.7435,28.7195,28.7275,26400.0
2010-12-29 12:35:00,35.9,35.92,35.89,35.92,9700.0,28.7355,28.7515,28.7275,28.7515,9700.0
2010-12-29 12:40:00,35.92,35.93,35.92,35.92,17400.0,28.7515,28.7595,28.7515,28.7515,17400.0
2010-12-29 12:45:00,35.93,35.93,35.92,35.92,9800.0,28.7595,28.7595,28.7515,28.7515,9800.0
2010-12-29 12:50:00,35.92,35.93,35.88,35.88,45600.0,28.7515,28.7595,28.7195,28.7195,45600.0
2010-12-29 12:55:00,35.88,35.93,35.88,35.92,23200.0,28.7195,28.7595,28.7195,28.7515,23200.0
2010-12-29 13:00:00,35.92,35.92,35.9,35.92,22300.0,28.7515,28.7515,28.7355,28.7515,22300.0
2010-12-29 13:05:00,35.91,35.92,35.91,35.92,5500.0,28.7435,28.7515,28.7435,28.7515,5500.0
2010-12-29 13:10:00,35.92,35.92,35.91,35.92,9800.0,28.7515,28.7515,28.7435,28.7515,9800.0
2010-12-29 13:15:00,35.92,35.92,35.9,35.9,10200.0,28.7515,28.7515,28.7355,28.7355,10200.0
2010-12-29 13:20:00,35.91,35.91,35.89,35.9,12700.0,28.7435,28.7435,28.7275,28.7355,12700.0
2010-12-29 13:25:00,35.9,35.92,35.89,35.9,17700.0,28.7355,28.7515,28.7275,28.7355,17700.0
2010-12-29 13:30:00,35.9,35.91,35.9,35.9,6900.0,28.7355,28.7435,28.7355,28.7355,6900.0
2010-12-29 13:35:00,35.9,35.91,35.9,35.9,11600.0,28.7355,28.7435,28.7355,28.7355,11600.0
2010-12-29 13:40:00,35.9,35.9,35.87,35.88,35500.0,28.7355,28.7355,28.7115,28.7195,35500.0
2010-12-29 13:45:00,35.87,35.88,35.85,35.85,13100.0,28.7115,28.7195,28.6955,28.6955,13100.0
2010-12-29 13:50:00,35.85,35.87,35.82,35.87,33400.0,28.6955,28.7115,28.6715,28.7115,33400.0
2010-12-29 13:55:00,35.87,35.91,35.86,35.91,33000.0,28.7115,28.7435,28.7035,28.7435,33000.0
2010-12-29 14:00:00,35.91,35.91,35.88,35.91,21200.0,28.7435,28.7435,28.7195,28.7435,21200.0
2010-12-29 14:05:00,35.9,35.91,35.9,35.91,12400.0,28.7355,28.7435,28.7355,28.7435,12400.0
2010-12-29 14:10:00,35.91,35.91,35.9,35.9,36200.0,28.7435,28.7435,28.7355,28.7355,36200.0
2010-12-29 14:15:00,35.9,35.94,35.89,35.94,49900.0,28.7355,28.7676,28.7275,28.7676,49900.0
2010-12-29 14:20:00,35.94,35.94,35.91,35.93,29700.0,28.7676,28.7676,28.7435,28.7595,29700.0
2010-12-29 14:25:00,35.93,35.94,35.93,35.94,22300.0,28.7595,28.7676,28.7595,28.7676,22300.0
2010-12-29 14:30:00,35.93,35.94,35.93,35.94,24500.0,28.7595,28.7676,28.7595,28.7676,24500.0
2010-12-29 14:35:00,35.94,35.94,35.9,35.9,40600.0,28.7676,28.7676,28.7355,28.7355,40600.0
2010-12-29 14:40:00,35.9,35.9,35.88,35.89,33200.0,28.7355,28.7355,28.7195,28.7275,33200.0
2010-12-29 14:45:00,35.89,35.9,35.89,35.9,19300.0,28.7275,28.7355,28.7275,28.7355,19300.0
2010-12-29 14:50:00,35.9,35.94,35.89,35.92,68300.0,28.7355,28.7676,28.7275,28.7515,68300.0
2010-12-29 14:55:00,35.91,35.94,35.91,35.94,18500.0,28.7435,28.7676,28.7435,28.7676,18500.0
2010-12-29 15:00:00,35.94,35.95,35.93,35.94,45300.0,28.7676,28.7756,28.7595,28.7676,45300.0
2010-12-29 15:05:00,35.94,35.95,35.93,35.95,42300.0,28.7676,28.7756,28.7595,28.7756,42300.0
2010-12-29 15:10:00,35.95,35.97,35.94,35.97,61200.0,28.7756,28.7916,28.7676,28.7916,61200.0
2010-12-29 15:15:00,35.97,36.0,35.96,36.0,40700.0,28.7916,28.8156,28.7836,28.8156,40700.0
2010-12-29 15:20:00,36.0,36.02,35.99,36.02,38200.0,28.8156,28.8316,28.8076,28.8316,38200.0
2010-12-29 15:25:00,36.02,36.02,35.99,35.99,48400.0,28.8316,28.8316,28.8076,28.8076,48400.0
2010-12-29 15:30:00,35.99,36.0,35.99,35.99,35500.0,28.8076,28.8156,28.8076,28.8076,35500.0
2010-12-29 15:35:00,36.0,36.02,35.99,36.0,66800.0,28.8156,28.8316,28.8076,28.8156,66800.0
2010-12-29 15:40:00,36.0,36.01,35.95,35.98,119700.0,28.8156,28.8236,28.7756,28.7996,119700.0
2010-12-29 15:45:00,35.97,35.99,35.92,35.98,197100.0,28.7916,28.8076,28.7515,28.7996,197100.0
2010-12-29 15:50:00,35.99,36.03,35.98,36.0,107500.0,28.8076,28.8396,28.7996,28.8156,107500.0
2010-12-29 15:55:00,36.01,36.01,35.91,35.92,176400.0,28.8236,28.8236,28.7435,28.7515,176400.0
2010-12-30 09:30:00,35.91,35.95,35.8,35.83,90200.0,28.7435,28.7756,28.6555,28.6795,90200.0
2010-12-30 09:35:00,35.83,35.83,35.72,35.76,42500.0,28.6795,28.6795,28.5915,28.6235,42500.0
2010-12-30 09:40:00,35.76,35.91,35.76,35.85,44500.0,28.6235,28.7435,28.6235,28.6955,44500.0
2010-12-30 09:45:00,35.86,35.9,35.83,35.89,30100.0,28.7035,28.7355,28.6795,28.7275,30100.0
2010-12-30 09:50:00,35.89,35.91,35.86,35.87,44500.0,28.7275,28.7435,28.7035,28.7115,44500.0
2010-12-30 09:55:00,35.87,35.87,35.81,35.87,49500.0,28.7115,28.7115,28.6635,28.7115,49500.0
2010-12-30 10:00:00,35.86,35.86,35.78,35.81,35200.0,28.7035,28.7035,28.6395,28.6635,35200.0
2010-12-30 10:05:00,35.81,35.82,35.76,35.78,27600.0,28.6635,28.6715,28.6235,28.6395,27600.0
2010-12-30 10:10:00,35.76,35.82,35.74,35.77,47800.0,28.6235,28.6715,28.6075,28.6315,47800.0
2010-12-30 10:15:00,35.78,35.81,35.78,35.81,21400.0,28.6395,28.6635,28.6395,28.6635,21400.0
2010-12-30 10:20:00,35.81,35.83,35.79,35.81,42000.0,28.6635,28.6795,28.6475,28.6635,42000.0
2010-12-30 10:25:00,35.82,35.84,35.79,35.79,28100.0,28.6715,28.6875,28.6475,28.6475,28100.0
2010-12-30 10:30:00,35.79,35.84,35.78,35.83,33900.0,28.6475,28.6875,28.6395,28.6795,33900.0
2010-12-30 10:35:00,35.84,35.88,35.82,35.88,21100.0,28.6875,28.7195,28.6715,28.7195,21100.0
2010-12-30 10:40:00,35.88,35.88,35.84,35.85,31900.0,28.7195,28.7195,28.6875,28.6955,31900.0
2010-12-30 10:45:00,35.85,35.86,35.79,35.8,32600.0,28.6955,28.7035,28.6475,28.6555,32600.0
2010-12-30 10:50:00,35.79,35.83,35.79,35.8,23300.0,28.6475,28.6795,28.6475,28.6555,23300.0
2010-12-30 10:55:00,35.8,35.83,35.78,35.8,32300.0,28.6555,28.6795,28.6395,28.6555,32300.0
2010-12-30 11:00:00,35.81,35.83,35.8,35.8,16800.0,28.6635,28.6795,28.6555,28.6555,16800.0
2010-12-30 11:05:00,35.8,35.8,35.78,35.78,22600.0,28.6555,28.6555,28.6395,28.6395,22600.0
2010-12-30 11:10:00,35.78,35.81,35.78,35.81,29800.0,28.6395,28.6635,28.6395,28.6635,29800.0
2010-12-30 11:15:00,35.81,35.82,35.78,35.79,23300.0,28.6635,28.6715,28.6395,28.6475,23300.0
2010-12-30 11:20:00,35.79,35.81,35.77,35.78,42600.0,28.6475,28.6635,28.6315,28.6395,42600.0
2010-12-30 11:25:00,35.77,35.79,35.77,35.78,23400.0,28.6315,28.6475,28.6315,28.6395,23400.0
2010-12-30 11:30:00,35.78,35.79,35.76,35.76,21300.0,28.6395,28.6475,28.6235,28.6235,21300.0
2010-12-30 11:35:00,35.76,35.78,35.72,35.75,40900.0,28.6235,28.6395,28.5915,28.6155,40900.0
2010-12-30 11:40:00,35.74,35.75,35.72,35.73,18900.0,28.6075,28.6155,28.5915,28.5995,18900.0
2010-12-30 11:45:00,35.73,35.75,35.72,35.73,31700.0,28.5995,28.6155,28.5915,28.5995,31700.0
2010-12-30 11:50:00,35.72,35.76,35.72,35.76,63600.0,28.5915,28.6235,28.5915,28.6235,63600.0
2010-12-30 11:55:00,35.75,35.77,35.75,35.77,17000.0,28.6155,28.6315,28.6155,28.6315,17000.0
2010-12-30 12:00:00,35.77,35.78,35.76,35.78,15600.0,28.6315,28.6395,28.6235,28.6395,15600.0
2010-12-30 12:05:00,35.77,35.78,35.77,35.77,6300.0,28.6315,28.6395,28.6315,28.6315,6300.0
2010-12-30 12:10:00,35.77,35.78,35.75,35.75,26600.0,28.6315,28.6395,28.6155,28.6155,26600.0
2010-12-30 12:15:00,35.74,35.78,35.74,35.77,19500.0,28.6075,28.6395,28.6075,28.6315,19500.0
2010-12-30 12:20:00,35.77,35.81,35.76,35.81,20800.0,28.6315,28.6635,28.6235,28.6635,20800.0
2010-12-30 12:25:00,35.81,35.83,35.8,35.81,15500.0,28.6635,28.6795,28.6555,28.6635,15500.0
2010-12-30 12:30:00,35.81,35.81,35.8,35.81,16900.0,28.6635,28.6635,28.6555,28.6635,16900.0
2010-12-30 12:35:00,35.81,35.85,35.81,35.83,32800.0,28.6635,28.6955,28.6635,28.6795,32800.0
2010-12-30 12:40:00,35.82,35.84,35.8,35.81,29700.0,28.6715,28.6875,28.6555,28.6635,29700.0
2010-12-30 12:45:00,35.81,35.85,35.8,35.85,33700.0,28.6635,28.6955,28.6555,28.6955,33700.0
2010-12-30 12:50:00,35.85,35.87,35.84,35.87,27500.0,28.6955,28.7115,28.6875,28.7115,27500.0
2010-12-30 12:55:00,35.87,35.9,35.86,35.9,36900.0,28.7115,28.7355,28.7035,28.7355,36900.0
2010-12-30 13:00:00,35.9,35.9,35.86,35.88,26200.0,28.7355,28.7355,28.7035,28.7195,26200.0
2010-12-30 13:05:00,35.89,35.9,35.88,35.89,18500.0,28.7275,28.7355,28.7195,28.7275,18500.0
2010-12-30 13:10:00,35.89,35.9,35.88,35.89,26900.0,28.7275,28.7355,28.7195,28.7275,26900.0
2010-12-30 13:15:00,35.9,35.96,35.89,35.96,54700.0,28.7355,28.7836,28.7275,28.7836,54700.0
2010-12-30 13:20:00,35.96,35.97,35.94,35.96,37700.0,28.7836,28.7916,28.7676,28.7836,37700.0
2010-12-30 13:25:00,35.97,35.97,35.95,35.96,18200.0,28.7916,28.7916,28.7756,28.7836,18200.0
2010-12-30 13:30:00,35.95,35.96,35.95,35.95,9600.0,28.7756,28.7836,28.7756,28.7756,9600.0
2010-12-30 13:35:00,35.96,35.97,35.95,35.97,36900.0,28.7836,28.7916,28.7756,28.7916,36900.0
2010-12-30 13:40:00,35.96,35.97,35.95,35.96,11000.0,28.7836,28.7916,28.7756,28.7836,11000.0
2010-12-30 13:45:00,35.96,35.96,35.95,35.96,8600.0,28.7836,28.7836,28.7756,28.7836,8600.0
2010-12-30 13:50:00,35.96,35.99,35.95,35.96,59000.0,28.7836,28.8076,28.7756,28.7836,59000.0
2010-12-30 13:55:00,35.96,36.0,35.96,35.99,21800.0,28.7836,28.8156,28.7836,28.8076,21800.0
2010-12-30 14:00:00,35.99,35.99,35.97,35.98,12900.0,28.8076,28.8076,28.7916,28.7996,12900.0
2010-12-30 14:05:00,35.97,35.97,35.92,35.94,36800.0,28.7916,28.7916,28.7515,28.7676,36800.0
2010-12-30 14:10:00,35.94,35.95,35.93,35.94,15400.0,28.7676,28.7756,28.7595,28.7676,15400.0
2010-12-30 14:15:00,35.93,35.95,35.93,35.94,10800.0,28.7595,28.7756,28.7595,28.7676,10800.0
2010-12-30 14:20:00,35.95,35.97,35.94,35.95,18200.0,28.7756,28.7916,28.7676,28.7756,18200.0
2010-12-30 14:25:00,35.96,35.99,35.96,35.97,37800.0,28.7836,28.8076,28.7836,28.7916,37800.0
2010-12-30 14:30:00,35.98,35.99,35.96,35.99,25000.0,28.7996,28.8076,28.7836,28.8076,25000.0
2010-12-30 14:35:00,35.99,36.03,35.99,36.02,32700.0,28.8076,28.8396,28.8076,28.8316,32700.0
2010-12-30 14:40:00,36.03,36.03,35.99,36.0,19200.0,28.8396,28.8396,28.8076,28.8156,19200.0
2010-12-30 14:45:00,35.99,36.01,35.99,35.99,23000.0,28.8076,28.8236,28.8076,28.8076,23000.0
2010-12-30 14:50:00,36.0,36.0,35.99,35.99,26800.0,28.8156,28.8156,28.8076,28.8076,26800.0
2010-12-30 14:55:00,35.99,36.02,35.99,36.01,19900.0,28.8076,28.8316,28.8076,28.8236,19900.0
2010-12-30 15:00:00,36.01,36.02,35.97,35.98,39100.0,28.8236,28.8316,28.7916,28.7996,39100.0
2010-12-30 15:05:00,35.97,35.98,35.97,35.98,19000.0,28.7916,28.7996,28.7916,28.7996,19000.0
2010-12-30 15:10:00,35.98,36.0,35.97,35.98,41300.0,28.7996,28.8156,28.7916,28.7996,41300.0
2010-12-30 15:15:00,35.99,35.99,35.96,35.97,21300.0,28.8076,28.8076,28.7836,28.7916,21300.0
2010-12-30 15:20:00,35.97,35.98,35.96,35.98,34100.0,28.7916,28.7996,28.7836,28.7996,34100.0
2010-12-30 15:25:00,35.97,36.01,35.97,36.0,41800.0,28.7916,28.8236,28.7916,28.8156,41800.0
2010-12-30 15:30:00,36.01,36.01,35.99,35.99,30600.0,28.8236,28.8236,28.8076,28.8076,30600.0
2010-12-30 15:35:00,35.99,36.01,35.99,36.0,34600.0,28.8076,28.8236,28.8076,28.8156,34600.0
2010-12-30 15:40:00,36.01,36.01,35.98,35.98,38000.0,28.8236,28.8236,28.7996,28.7996,38000.0
2010-12-30 15:45:00,35.98,35.98,35.96,35.97,131300.0,28.7996,28.7996,28.7836,28.7916,131300.0
2010-12-30 15:50:00,35.97,35.97,35.92,35.92,91100.0,28.7916,28.7916,28.7515,28.7515,91100.0
2010-12-30 15:55:00,35.92,35.97,35.92,35.94,199400.0,28.7515,28.7916,28.7515,28.7676,199400.0
2010-12-31 09:30:00,36.04,36.04,35.79,35.83,52400.0,28.8476,28.8476,28.6475,28.6795,52400.0
2010-12-31 09:35:00,35.83,35.86,35.8,35.83,29800.0,28.6795,28.7035,28.6555,28.6795,29800.0
2010-12-31 09:40:00,35.83,35.99,35.83,35.99,36100.0,28.6795,28.8076,28.6795,28.8076,36100.0
2010-12-31 09:45:00,35.99,36.04,35.93,36.02,49700.0,28.8076,28.8476,28.7595,28.8316,49700.0
2010-12-31 09:50:00,36.02,36.03,35.98,35.99,44000.0,28.8316,28.8396,28.7996,28.8076,44000.0
2010-12-31 09:55:00,35.99,36.0,35.92,35.92,49100.0,28.8076,28.8156,28.7515,28.7515,49100.0
2010-12-31 10:00:00,35.93,35.93,35.9,35.91,27400.0,28.7595,28.7595,28.7355,28.7435,27400.0
2010-12-31 10:05:00,35.91,35.92,35.89,35.9,24000.0,28.7435,28.7515,28.7275,28.7355,24000.0
2010-12-31 10:10:00,35.91,35.92,35.9,35.91,25100.0,28.7435,28.7515,28.7355,28.7435,25100.0
2010-12-31 10:15:00,35.92,35.92,35.9,35.91,43700.0,28.7515,28.7515,28.7355,28.7435,43700.0
2010-12-31 10:20:00,35.9,35.91,35.88,35.89,28000.0,28.7355,28.7435,28.7195,28.7275,28000.0
2010-12-31 10:25:00,35.88,35.92,35.88,35.92,22500.0,28.7195,28.7515,28.7195,28.7515,22500.0
2010-12-31 10:30:00,35.91,35.97,35.91,35.96,30800.0,28.7435,28.7916,28.7435,28.7836,30800.0
2010-12-31 10:35:00,35.96,35.97,35.92,35.96,13500.0,28.7836,28.7916,28.7515,28.7836,13500.0
2010-12-31 10:40:00,35.96,35.97,35.96,35.97,15000.0,28.7836,28.7916,28.7836,28.7916,15000.0
2010-12-31 10:45:00,35.97,35.97,35.96,35.97,6900.0,28.7916,28.7916,28.7836,28.7916,6900.0
2010-12-31 10:50:00,35.96,35.99,35.96,35.99,11400.0,28.7836,28.8076,28.7836,28.8076,11400.0
2010-12-31 10:55:00,35.98,36.01,35.97,36.01,15100.0,28.7996,28.8236,28.7916,28.8236,15100.0
2010-12-31 11:00:00,36.01,36.02,36.01,36.01,9000.0,28.8236,28.8316,28.8236,28.8236,9000.0
2010-12-31 11:05:00,36.02,36.02,35.97,35.98,30900.0,28.8316,28.8316,28.7916,28.7996,30900.0
2010-12-31 11:10:00,35.97,36.0,35.97,36.0,19800.0,28.7916,28.8156,28.7916,28.8156,19800.0
2010-12-31 11:15:00,36.0,36.02,36.0,36.0,11900.0,28.8156,28.8316,28.8156,28.8156,11900.0
2010-12-31 11:20:00,36.01,36.02,36.0,36.02,8300.0,28.8236,28.8316,28.8156,28.8316,8300.0
2010-12-31 11:25:00,36.03,36.04,36.02,36.04,6900.0,28.8396,28.8476,28.8316,28.8476,6900.0
2010-12-31 11:30:00,36.03,36.03,36.02,36.03,8300.0,28.8396,28.8396,28.8316,28.8396,8300.0
2010-12-31 11:35:00,36.03,36.03,36.02,36.03,8200.0,28.8396,28.8396,28.8316,28.8396,8200.0
2010-12-31 11:40:00,36.02,36.03,36.02,36.03,18100.0,28.8316,28.8396,28.8316,28.8396,18100.0
2010-12-31 11:45:00,36.03,36.03,36.02,36.02,9000.0,28.8396,28.8396,28.8316,28.8316,9000.0
2010-12-31 11:50:00,36.03,36.03,36.02,36.03,5600.0,28.8396,28.8396,28.8316,28.8396,5600.0
2010-12-31 11:55:00,36.02,36.03,36.02,36.02,6000.0,28.8316,28.8396,28.8316,28.8316,6000.0
2010-12-31 12:00:00,36.02,36.03,36.02,36.03,4100.0,28.8316,28.8396,28.8316,28.8396,4100.0
2010-12-31 12:05:00,36.03,36.03,36.02,36.02,14300.0,28.8396,28.8396,28.8316,28.8316,14300.0
2010-12-31 12:10:00,36.02,36.03,36.02,36.03,9200.0,28.8316,28.8396,28.8316,28.8396,9200.0
2010-12-31 12:15:00,36.03,36.03,36.02,36.03,6700.0,28.8396,28.8396,28.8316,28.8396,6700.0
2010-12-31 12:20:00,36.03,36.03,36.02,36.02,13700.0,28.8396,28.8396,28.8316,28.8316,13700.0
2010-12-31 12:25:00,36.02,36.05,36.02,36.03,44500.0,28.8316,28.8556,28.8316,28.8396,44500.0
2010-12-31 12:30:00,36.03,36.04,36.02,36.03,13400.0,28.8396,28.8476,28.8316,28.8396,13400.0
2010-12-31 12:35:00,36.03,36.04,36.02,36.04,20800.0,28.8396,28.8476,28.8316,28.8476,20800.0
2010-12-31 12:40:00,36.04,36.04,36.0,36.01,23100.0,28.8476,28.8476,28.8156,28.8236,23100.0
2010-12-31 12:45:00,36.0,36.01,35.98,36.0,27700.0,28.8156,28.8236,28.7996,28.8156,27700.0
2010-12-31 12:50:00,35.99,36.05,35.99,36.05,21700.0,28.8076,28.8556,28.8076,28.8556,21700.0
2010-12-31 12:55:00,36.04,36.05,36.03,36.05,13800.0,28.8476,28.8556,28.8396,28.8556,13800.0
2010-12-31 13:00:00,36.05,36.05,36.04,36.05,4400.0,28.8556,28.8556,28.8476,28.8556,4400.0
2010-12-31 13:05:00,36.04,36.05,36.04,36.04,6500.0,28.8476,28.8556,28.8476,28.8476,6500.0
2010-12-31 13:10:00,36.05,36.1,36.04,36.1,26700.0,28.8556,28.8956,28.8476,28.8956,26700.0
2010-12-31 13:15:00,36.1,36.1,36.08,36.08,14300.0,28.8956,28.8956,28.8796,28.8796,14300.0
2010-12-31 13:20:00,36.08,36.09,36.07,36.09,9900.0,28.8796,28.8876,28.8716,28.8876,9900.0
2010-12-31 13:25:00,36.08,36.09,36.08,36.09,4100.0,28.8796,28.8876,28.8796,28.8876,4100.0
2010-12-31 13:30:00,36.09,36.1,36.08,36.1,8100.0,28.8876,28.8956,28.8796,28.8956,8100.0
2010-12-31 13:35:00,36.09,36.1,36.07,36.07,24200.0,28.8876,28.8956,28.8716,28.8716,24200.0
2010-12-31 13:40:00,36.07,36.08,36.07,36.08,10900.0,28.8716,28.8796,28.8716,28.8796,10900.0
2010-12-31 13:45:00,36.07,36.08,36.07,36.08,10500.0,28.8716,28.8796,28.8716,28.8796,10500.0
2010-12-31 13:50:00,36.07,36.08,36.02,36.06,34200.0,28.8716,28.8796,28.8316,28.8636,34200.0
2010-12-31 13:55:00,36.06,36.08,36.06,36.07,9300.0,28.8636,28.8796,28.8636,28.8716,9300.0
2010-12-31 14:00:00,36.08,36.08,36.05,36.07,7400.0,28.8796,28.8796,28.8556,28.8716,7400.0
2010-12-31 14:05:00,36.06,36.07,36.06,36.07,6300.0,28.8636,28.8716,28.8636,28.8716,6300.0
2010-12-31 14:10:00,36.06,36.07,36.06,36.06,9300.0,28.8636,28.8716,28.8636,28.8636,9300.0
2010-12-31 14:15:00,36.07,36.07,36.06,36.07,5000.0,28.8716,28.8716,28.8636,28.8716,5000.0
2010-12-31 14:20:00,36.06,36.07,36.06,36.06,6800.0,28.8636,28.8716,28.8636,28.8636,6800.0
2010-12-31 14:25:00,36.07,36.07,36.06,36.07,9600.0,28.8716,28.8716,28.8636,28.8716,9600.0
2010-12-31 14:30:00,36.07,36.1,36.06,36.1,29100.0,28.8716,28.8956,28.8636,28.8956,29100.0
2010-12-31 14:35:00,36.1,36.12,36.1,36.11,64900.0,28.8956,28.9116,28.8956,28.9036,64900.0
2010-12-31 14:40:00,36.12,36.12,36.1,36.11,15200.0,28.9116,28.9116,28.8956,28.9036,15200.0
2010-12-31 14:45:00,36.1,36.13,36.1,36.13,28200.0,28.8956,28.9196,28.8956,28.9196,28200.0
2010-12-31 14:50:00,36.13,36.16,36.12,36.12,59200.0,28.9196,28.9436,28.9116,28.9116,59200.0
2010-12-31 14:55:00,36.12,36.16,36.12,36.16,28100.0,28.9116,28.9436,28.9116,28.9436,28100.0
2010-12-31 15:00:00,36.16,36.16,36.13,36.14,27600.0,28.9436,28.9436,28.9196,28.9276,27600.0
2010-12-31 15:05:00,36.13,36.15,36.13,36.14,33300.0,28.9196,28.9356,28.9196,28.9276,33300.0
2010-12-31 15:10:00,36.15,36.18,36.14,36.18,52400.0,28.9356,28.9597,28.9276,28.9597,52400.0
2010-12-31 15:15:00,36.17,36.2,36.17,36.2,31200.0,28.9517,28.9757,28.9517,28.9757,31200.0
2010-12-31 15:20:00,36.2,36.21,36.19,36.2,44900.0,28.9757,28.9837,28.9677,28.9757,44900.0
2010-12-31 15:25:00,36.2,36.21,36.17,36.17,55900.0,28.9757,28.9837,28.9517,28.9517,55900.0
2010-12-31 15:30:00,36.17,36.18,36.17,36.18,34300.0,28.9517,28.9597,28.9517,28.9597,34300.0
2010-12-31 15:35:00,36.18,36.18,36.17,36.17,41300.0,28.9597,28.9597,28.9517,28.9517,41300.0
2010-12-31 15:40:00,36.18,36.2,36.17,36.19,48900.0,28.9597,28.9757,28.9517,28.9677,48900.0
2010-12-31 15:45:00,36.19,36.19,36.02,36.02,129000.0,28.9677,28.9677,28.8316,28.8316,129000.0
2010-12-31 15:50:00,36.02,36.06,36.0,36.06,171600.0,28.8316,28.8636,28.8156,28.8636,171600.0
2010-12-31 15:55:00,36.05,36.12,36.05,36.12,277000.0,28.8556,28.9116,28.8556,28.9116,277000.0
2011-01-03 09:30:00,36.38,36.66,36.37,36.56,185500.0,29.1197,29.3439,29.1117,29.2638,185500.0
2011-01-03 09:35:00,36.54,36.56,36.42,36.51,120800.0,29.2478,29.2638,29.1518,29.2238,120800.0
2011-01-03 09:40:00,36.5,36.85,36.46,36.79,159600.0,29.2158,29.4959,29.1838,29.4479,159600.0
2011-01-03 09:45:00,36.8,36.8,36.61,36.67,118100.0,29.4559,29.4559,29.3038,29.3519,118100.0
2011-01-03 09:50:00,36.68,36.7,36.59,36.6,90800.0,29.3599,29.3759,29.2878,29.2958,90800.0
2011-01-03 09:55:00,36.6,36.76,36.6,36.75,76900.0,29.2958,29.4239,29.2958,29.4159,76900.0
2011-01-03 10:00:00,36.75,36.78,36.72,36.77,76700.0,29.4159,29.4399,29.3919,29.4319,76700.0
2011-01-03 10:05:00,36.77,36.78,36.66,36.73,58400.0,29.4319,29.4399,29.3439,29.3999,58400.0
2011-01-03 10:10:00,36.73,36.8,36.73,36.79,53500.0,29.3999,29.4559,29.3999,29.4479,53500.0
2011-01-03 10:15:00,36.8,36.92,36.79,36.91,122800.0,29.4559,29.552,29.4479,29.544,122800.0
2011-01-03 10:20:00,36.93,36.97,36.92,36.95,86000.0,29.56,29.592,29.552,29.576,86000.0
2011-01-03 10:25:00,36.95,36.96,36.89,36.89,92500.0,29.576,29.584,29.528,29.528,92500.0
2011-01-03 10:30:00,36.89,36.91,36.8,36.8,111800.0,29.528,29.544,29.4559,29.4559,111800.0
2011-01-03 10:35:00,36.8,36.8,36.76,36.79,40100.0,29.4559,29.4559,29.4239,29.4479,40100.0
2011-01-03 10:40:00,36.8,36.8,36.75,36.79,62100.0,29.4559,29.4559,29.4159,29.4479,62100.0
2011-01-03 10:45:00,36.78,36.81,36.74,36.79,56900.0,29.4399,29.4639,29.4079,29.4479,56900.0
2011-01-03 10:50:00,36.78,36.84,36.78,36.84,48500.0,29.4399,29.4879,29.4399,29.4879,48500.0
2011-01-03 10:55:00,36.83,36.85,36.83,36.85,37300.0,29.4799,29.4959,29.4799,29.4959,37300.0
2011-01-03 11:00:00,36.85,36.86,36.83,36.86,50200.0,29.4959,29.5039,29.4799,29.5039,50200.0
2011-01-03 11:05:00,36.85,36.9,36.85,36.9,108600.0,29.4959,29.536,29.4959,29.536,108600.0
2011-01-03 11:10:00,36.9,36.9,36.87,36.88,29100.0,29.536,29.536,29.512,29.52,29100.0
2011-01-03 11:15:00,36.89,36.9,36.88,36.9,20200.0,29.528,29.536,29.52,29.536,20200.0
2011-01-03 11:20:00,36.89,36.9,36.86,36.87,56800.0,29.528,29.536,29.5039,29.512,56800.0
2011-01-03 11:25:00,36.86,36.9,36.86,36.9,31500.0,29.5039,29.536,29.5039,29.536,31500.0
2011-01-03 11:30:00,36.9,36.98,36.9,36.98,107200.0,29.536,29.6,29.536,29.6,107200.0
2011-01-03 11:35:00,36.98,37.03,36.97,36.99,89400.0,29.6,29.64,29.592,29.608,89400.0
2011-01-03 11:40:00,37.0,37.05,37.0,37.05,69600.0,29.616,29.656,29.616,29.656,69600.0
2011-01-03 11:45:00,37.04,37.1,37.04,37.1,74100.0,29.648,29.6961,29.648,29.6961,74100.0
2011-01-03 11:50:00,37.1,37.11,37.02,37.03,53900.0,29.6961,29.7041,29.632,29.64,53900.0
2011-01-03 11:55:00,37.03,37.05,37.01,37.04,34700.0,29.64,29.656,29.624,29.648,34700.0
2011-01-03 12:00:00,37.04,37.05,37.0,37.01,73500.0,29.648,29.656,29.616,29.624,73500.0
2011-01-03 12:05:00,37.0,37.01,37.0,37.0,21600.0,29.616,29.624,29.616,29.616,21600.0
2011-01-03 12:10:00,37.0,37.01,36.9,36.91,88600.0,29.616,29.624,29.536,29.544,88600.0
2011-01-03 12:15:00,36.91,36.94,36.9,36.94,35400.0,29.544,29.568,29.536,29.568,35400.0
2011-01-03 12:20:00,36.94,36.99,36.94,36.98,34600.0,29.568,29.608,29.568,29.6,34600.0
2011-01-03 12:25:00,36.97,36.98,36.97,36.97,15100.0,29.592,29.6,29.592,29.592,15100.0
2011-01-03 12:30:00,36.97,36.98,36.97,36.97,25400.0,29.592,29.6,29.592,29.592,25400.0
2011-01-03 12:35:00,36.97,36.98,36.97,36.98,15300.0,29.592,29.6,29.592,29.6,15300.0
2011-01-03 12:40:00,36.98,37.0,36.97,37.0,101800.0,29.6,29.616,29.592,29.616,101800.0
2011-01-03 12:45:00,36.99,37.03,36.99,37.01,94400.0,29.608,29.64,29.608,29.624,94400.0
2011-01-03 12:50:00,37.0,37.01,36.97,37.0,76000.0,29.616,29.624,29.592,29.616,76000.0
2011-01-03 12:55:00,37.0,37.01,36.92,36.94,70700.0,29.616,29.624,29.552,29.568,70700.0
2011-01-03 13:00:00,36.93,36.94,36.88,36.88,52700.0,29.56,29.568,29.52,29.52,52700.0
2011-01-03 13:05:00,36.88,36.89,36.83,36.83,46800.0,29.52,29.528,29.4799,29.4799,46800.0
2011-01-03 13:10:00,36.84,36.85,36.83,36.84,38400.0,29.4879,29.4959,29.4799,29.4879,38400.0
2011-01-03 13:15:00,36.85,36.87,36.84,36.85,58700.0,29.4959,29.512,29.4879,29.4959,58700.0
2011-01-03 13:20:00,36.85,36.89,36.85,36.87,49100.0,29.4959,29.528,29.4959,29.512,49100.0
2011-01-03 13:25:00,36.87,36.91,36.87,36.89,116200.0,29.512,29.544,29.512,29.528,116200.0
2011-01-03 13:30:00,36.89,36.94,36.89,36.93,29700.0,29.528,29.568,29.528,29.56,29700.0
2011-01-03 13:35:00,36.93,36.96,36.93,36.96,37000.0,29.56,29.584,29.56,29.584,37000.0
2011-01-03 13:40:00,36.95,36.97,36.95,36.97,27000.0,29.576,29.592,29.576,29.592,27000.0
2011-01-03 13:45:00,36.97,36.98,36.97,36.98,13500.0,29.592,29.6,29.592,29.6,13500.0
2011-01-03 13:50:00,36.97,36.98,36.97,36.98,33700.0,29.592,29.6,29.592,29.6,33700.0
2011-01-03 13:55:00,36.97,36.98,36.97,36.97,16900.0,29.592,29.6,29.592,29.592,16900.0
2011-01-03 14:00:00,36.97,37.0,36.97,37.0,60600.0,29.592,29.616,29.592,29.616,60600.0
2011-01-03 14:05:00,36.99,37.0,36.99,37.0,29900.0,29.608,29.616,29.608,29.616,29900.0
2011-01-03 14:10:00,36.99,37.04,36.99,37.03,1074700.0,29.608,29.648,29.608,29.64,1074700.0
2011-01-03 14:15:00,37.03,37.06,37.02,37.05,77500.0,29.64,29.664,29.632,29.656,77500.0
2011-01-03 14:20:00,37.04,37.09,37.04,37.09,52800.0,29.648,29.688,29.648,29.688,52800.0
2011-01-03 14:25:00,37.08,37.09,37.04,37.04,129300.0,29.68,29.688,29.648,29.648,129300.0
2011-01-03 14:30:00,37.04,37.05,37.0,37.01,78900.0,29.648,29.656,29.616,29.624,78900.0
2011-01-03 14:35:00,37.0,37.01,37.0,37.0,32800.0,29.616,29.624,29.616,29.616,32800.0
2011-01-03 14:40:00,37.0,37.05,37.0,37.05,64300.0,29.616,29.656,29.616,29.656,64300.0
2011-01-03 14:45:00,37.05,37.08,37.05,37.08,48900.0,29.656,29.68,29.656,29.68,48900.0
2011-01-03 14:50:00,37.08,37.1,37.07,37.1,36000.0,29.68,29.6961,29.672,29.6961,36000.0
2011-01-03 14:55:00,37.1,37.1,37.02,37.02,162400.0,29.6961,29.6961,29.632,29.632,162400.0
2011-01-03 15:00:00,37.02,37.06,37.0,37.03,142900.0,29.632,29.664,29.616,29.64,142900.0
2011-01-03 15:05:00,37.03,37.03,37.01,37.03,47600.0,29.64,29.64,29.624,29.64,47600.0
2011-01-03 15:10:00,37.03,37.08,37.03,37.06,113900.0,29.64,29.68,29.64,29.664,113900.0
2011-01-03 15:15:00,37.06,37.08,37.05,37.08,74500.0,29.664,29.68,29.656,29.68,74500.0
2011-01-03 15:20:00,37.07,37.08,37.04,37.06,86600.0,29.672,29.68,29.648,29.664,86600.0
2011-01-03 15:25:00,37.06,37.08,37.05,37.07,134700.0,29.664,29.68,29.656,29.672,134700.0
2011-01-03 15:30:00,37.07,37.1,37.06,37.07,230500.0,29.672,29.6961,29.664,29.672,230500.0
2011-01-03 15:35:00,37.07,37.12,37.07,37.12,163400.0,29.672,29.7121,29.672,29.7121,163400.0
2011-01-03 15:40:00,37.12,37.14,37.11,37.14,139200.0,29.7121,29.7281,29.7041,29.7281,139200.0
2011-01-03 15:45:00,37.14,37.17,37.1,37.15,348000.0,29.7281,29.7521,29.6961,29.7361,348000.0
2011-01-03 15:50:00,37.15,37.18,37.14,37.14,186100.0,29.7361,29.7601,29.7281,29.7281,186100.0
2011-01-03 15:55:00,37.14,37.16,37.11,37.11,531000.0,29.7281,29.7441,29.7041,29.7041,531000.0
2011-01-04 09:30:00,37.03,37.14,36.83,36.95,185800.0,29.64,29.7281,29.4799,29.576,185800.0
2011-01-04 09:35:00,36.95,37.03,36.91,37.03,113100.0,29.576,29.64,29.544,29.64,113100.0
2011-01-04 09:40:00,37.03,37.09,36.93,37.03,94600.0,29.64,29.688,29.56,29.64,94600.0
2011-01-04 09:45:00,37.03,37.05,36.99,37.02,48500.0,29.64,29.656,29.608,29.632,48500.0
2011-01-04 09:50:00,37.03,37.05,37.0,37.03,34900.0,29.64,29.656,29.616,29.64,34900.0
2011-01-04 09:55:00,37.02,37.05,36.95,37.01,72100.0,29.632,29.656,29.576,29.624,72100.0
2011-01-04 10:00:00,37.02,37.06,37.01,37.05,44900.0,29.632,29.664,29.624,29.656,44900.0
2011-01-04 10:05:00,37.05,37.07,37.02,37.04,51500.0,29.656,29.672,29.632,29.648,51500.0
2011-01-04 10:10:00,37.04,37.06,37.01,37.04,49500.0,29.648,29.664,29.624,29.648,49500.0
2011-01-04 10:15:00,37.04,37.06,37.02,37.05,39300.0,29.648,29.664,29.632,29.656,39300.0
2011-01-04 10:20:00,37.04,37.06,37.04,37.06,33000.0,29.648,29.664,29.648,29.664,33000.0
2011-01-04 10:25:00,37.05,37.07,37.04,37.06,95000.0,29.656,29.672,29.648,29.664,95000.0
2011-01-04 10:30:00,37.06,37.07,37.05,37.07,64800.0,29.664,29.672,29.656,29.672,64800.0
2011-01-04 10:35:00,37.06,37.07,37.05,37.07,60100.0,29.664,29.672,29.656,29.672,60100.0
2011-01-04 10:40:00,37.07,37.07,37.03,37.06,187800.0,29.672,29.672,29.64,29.664,187800.0
2011-01-04 10:45:00,37.06,37.06,37.04,37.06,52600.0,29.664,29.664,29.648,29.664,52600.0
2011-01-04 10:50:00,37.05,37.06,37.04,37.05,107400.0,29.656,29.664,29.648,29.656,107400.0
2011-01-04 10:55:00,37.06,37.07,37.04,37.06,187200.0,29.664,29.672,29.648,29.664,187200.0
2011-01-04 11:00:00,37.07,37.07,37.04,37.06,127800.0,29.672,29.672,29.648,29.664,127800.0
2011-01-04 11:05:00,37.05,37.06,37.04,37.05,167000.0,29.656,29.664,29.648,29.656,167000.0
2011-01-04 11:10:00,37.05,37.07,37.04,37.06,88500.0,29.656,29.672,29.648,29.664,88500.0
2011-01-04 11:15:00,37.06,37.07,37.05,37.07,86300.0,29.664,29.672,29.656,29.672,86300.0
2011-01-04 11:20:00,37.06,37.07,37.06,37.07,27500.0,29.664,29.672,29.664,29.672,27500.0
2011-01-04 11:25:00,37.07,37.19,37.06,37.17,223000.0,29.672,29.7681,29.664,29.7521,223000.0
2011-01-04 11:30:00,37.17,37.31,37.15,37.3,88300.0,29.7521,29.8641,29.7361,29.8561,88300.0
2011-01-04 11:35:00,37.31,37.33,37.25,37.29,121800.0,29.8641,29.8802,29.8161,29.8481,121800.0
2011-01-04 11:40:00,37.28,37.29,37.22,37.26,70900.0,29.8401,29.8481,29.7921,29.8241,70900.0
2011-01-04 11:45:00,37.26,37.26,37.24,37.24,42900.0,29.8241,29.8241,29.8081,29.8081,42900.0
2011-01-04 11:50:00,37.25,37.28,37.24,37.27,54100.0,29.8161,29.8401,29.8081,29.8321,54100.0
2011-01-04 11:55:00,37.28,37.28,37.19,37.2,107300.0,29.8401,29.8401,29.7681,29.7761,107300.0
2011-01-04 12:00:00,37.19,37.22,37.19,37.2,54500.0,29.7681,29.7921,29.7681,29.7761,54500.0
2011-01-04 12:05:00,37.21,37.25,37.19,37.25,134800.0,29.7841,29.8161,29.7681,29.8161,134800.0
2011-01-04 12:10:00,37.26,37.29,37.24,37.26,50900.0,29.8241,29.8481,29.8081,29.8241,50900.0
2011-01-04 12:15:00,37.25,37.33,37.25,37.31,37000.0,29.8161,29.8802,29.8161,29.8641,37000.0
2011-01-04 12:20:00,37.31,37.31,37.28,37.29,41900.0,29.8641,29.8641,29.8401,29.8481,41900.0
2011-01-04 12:25:00,37.29,37.3,37.25,37.25,44600.0,29.8481,29.8561,29.8161,29.8161,44600.0
2011-01-04 12:30:00,37.25,37.28,37.25,37.25,70100.0,29.8161,29.8401,29.8161,29.8161,70100.0
2011-01-04 12:35:00,37.26,37.26,37.25,37.26,17400.0,29.8241,29.8241,29.8161,29.8241,17400.0
2011-01-04 12:40:00,37.25,37.29,37.24,37.26,110600.0,29.8161,29.8481,29.8081,29.8241,110600.0
2011-01-04 12:45:00,37.26,37.27,37.25,37.27,36000.0,29.8241,29.8321,29.8161,29.8321,36000.0
2011-01-04 12:50:00,37.28,37.28,37.24,37.25,52900.0,29.8401,29.8401,29.8081,29.8161,52900.0
2011-01-04 12:55:00,37.26,37.26,37.24,37.25,57100.0,29.8241,29.8241,29.8081,29.8161,57100.0
2011-01-04 13:00:00,37.26,37.29,37.26,37.29,56800.0,29.8241,29.8481,29.8241,29.8481,56800.0
2011-01-04 13:05:00,37.3,37.3,37.26,37.3,31500.0,29.8561,29.8561,29.8241,29.8561,31500.0
2011-01-04 13:10:00,37.3,37.34,37.29,37.32,39300.0,29.8561,29.8882,29.8481,29.8721,39300.0
2011-01-04 13:15:00,37.33,37.39,37.32,37.38,83100.0,29.8802,29.9282,29.8721,29.9202,83100.0
2011-01-04 13:20:00,37.38,37.38,37.36,37.36,35100.0,29.9202,29.9202,29.9042,29.9042,35100.0
2011-01-04 13:25:00,37.36,37.4,37.36,37.39,28000.0,29.9042,29.9362,29.9042,29.9282,28000.0
2011-01-04 13:30:00,37.39,37.4,37.39,37.4,22900.0,29.9282,29.9362,29.9282,29.9362,22900.0
2011-01-04 13:35:00,37.4,37.4,37.35,37.35,59300.0,29.9362,29.9362,29.8962,29.8962,59300.0
2011-01-04 13:40:00,37.34,37.36,37.31,37.36,52600.0,29.8882,29.9042,29.8641,29.9042,52600.0
2011-01-04 13:45:00,37.36,37.37,37.33,37.33,54800.0,29.9042,29.9122,29.8802,29.8802,54800.0
2011-01-04 13:50:00,37.34,37.36,37.33,37.36,19400.0,29.8882,29.9042,29.8802,29.9042,19400.0
2011-01-04 13:55:00,37.35,37.39,37.35,37.37,42700.0,29.8962,29.9282,29.8962,29.9122,42700.0
2011-01-04 14:00:00,37.36,37.37,37.34,37.35,51800.0,29.9042,29.9122,29.8882,29.8962,51800.0
2011-01-04 14:05:00,37.35,37.39,37.35,37.37,81100.0,29.8962,29.9282,29.8962,29.9122,81100.0
2011-01-04 14:10:00,37.36,37.39,37.35,37.38,38900.0,29.9042,29.9282,29.8962,29.9202,38900.0
2011-01-04 14:15:00,37.38,37.4,37.37,37.38,41600.0,29.9202,29.9362,29.9122,29.9202,41600.0
2011-01-04 14:20:00,37.38,37.4,37.35,37.37,83700.0,29.9202,29.9362,29.8962,29.9122,83700.0
2011-01-04 14:25:00,37.37,37.38,37.35,37.36,33000.0,29.9122,29.9202,29.8962,29.9042,33000.0
2011-01-04 14:30:00,37.35,37.41,37.34,37.4,89100.0,29.8962,29.9442,29.8882,29.9362,89100.0
2011-01-04 14:35:00,37.4,37.41,37.39,37.4,75200.0,29.9362,29.9442,29.9282,29.9362,75200.0
2011-01-04 14:40:00,37.41,37.44,37.39,37.41,97500.0,29.9442,29.9682,29.9282,29.9442,97500.0
2011-01-04 14:45:00,37.4,37.43,37.37,37.4,131000.0,29.9362,29.9602,29.9122,29.9362,131000.0
2011-01-04 14:50:00,37.4,37.41,37.38,37.4,80200.0,29.9362,29.9442,29.9202,29.9362,80200.0
2011-01-04 14:55:00,37.4,37.41,37.39,37.41,50400.0,29.9362,29.9442,29.9282,29.9442,50400.0
2011-01-04 15:00:00,37.4,37.41,37.39,37.4,112300.0,29.9362,29.9442,29.9282,29.9362,112300.0
2011-01-04 15:05:00,37.4,37.41,37.39,37.4,99100.0,29.9362,29.9442,29.9282,29.9362,99100.0
2011-01-04 15:10:00,37.4,37.46,37.4,37.46,91700.0,29.9362,29.9842,29.9362,29.9842,91700.0
2011-01-04 15:15:00,37.46,37.46,37.42,37.42,52700.0,29.9842,29.9842,29.9522,29.9522,52700.0
2011-01-04 15:20:00,37.42,37.46,37.42,37.45,123100.0,29.9522,29.9842,29.9522,29.9762,123100.0
2011-01-04 15:25:00,37.46,37.48,37.44,37.46,82600.0,29.9842,30.0002,29.9682,29.9842,82600.0
2011-01-04 15:30:00,37.46,37.47,37.44,37.46,141900.0,29.9842,29.9922,29.9682,29.9842,141900.0
2011-01-04 15:35:00,37.46,37.49,37.45,37.49,162300.0,29.9842,30.0082,29.9762,30.0082,162300.0
2011-01-04 15:40:00,37.48,37.5,37.47,37.48,99100.0,30.0002,30.0162,29.9922,30.0002,99100.0
2011-01-04 15:45:00,37.48,37.49,37.44,37.45,189000.0,30.0002,30.0082,29.9682,29.9762,189000.0
2011-01-04 15:50:00,37.45,37.46,37.45,37.46,65900.0,29.9762,29.9842,29.9762,29.9842,65900.0
2011-01-04 15:55:00,37.46,37.49,37.44,37.48,255000.0,29.9842,30.0082,29.9682,30.0002,255000.0
2011-01-05 09:30:00,37.5,37.59,37.41,37.56,174700.0,30.0162,30.0883,29.9442,30.0643,174700.0
2011-01-05 09:35:00,37.58,37.71,37.53,37.61,198400.0,30.0803,30.1843,30.0402,30.1043,198400.0
2011-01-05 09:40:00,37.62,37.63,37.47,37.57,112900.0,30.1123,30.1203,29.9922,30.0723,112900.0
2011-01-05 09:45:00,37.57,37.64,37.45,37.47,171400.0,30.0723,30.1283,29.9762,29.9922,171400.0
2011-01-05 09:50:00,37.47,37.57,37.47,37.54,88500.0,29.9922,30.0723,29.9922,30.0482,88500.0
2011-01-05 09:55:00,37.54,37.57,37.51,37.57,56300.0,30.0482,30.0723,30.0242,30.0723,56300.0
2011-01-05 10:00:00,37.57,37.57,37.52,37.55,57300.0,30.0723,30.0723,30.0322,30.0562,57300.0
2011-01-05 10:05:00,37.56,37.57,37.51,37.54,49300.0,30.0643,30.0723,30.0242,30.0482,49300.0
2011-01-05 10:10:00,37.53,37.57,37.51,37.55,82200.0,30.0402,30.0723,30.0242,30.0562,82200.0
2011-01-05 10:15:00,37.54,37.57,37.47,37.47,52200.0,30.0482,30.0723,29.9922,29.9922,52200.0
2011-01-05 10:20:00,37.47,37.51,37.42,37.44,103400.0,29.9922,30.0242,29.9522,29.9682,103400.0
2011-01-05 10:25:00,37.44,37.45,37.36,37.38,58200.0,29.9682,29.9762,29.9042,29.9202,58200.0
2011-01-05 10:30:00,37.38,37.39,37.29,37.31,73400.0,29.9202,29.9282,29.8481,29.8641,73400.0
2011-01-05 10:35:00,37.31,37.31,37.29,37.31,160300.0,29.8641,29.8641,29.8481,29.8641,160300.0
2011-01-05 10:40:00,37.3,37.34,37.29,37.33,82200.0,29.8561,29.8882,29.8481,29.8802,82200.0
2011-01-05 10:45:00,37.33,37.37,37.32,37.36,45300.0,29.8802,29.9122,29.8721,29.9042,45300.0
2011-01-05 10:50:00,37.35,37.37,37.33,37.35,27800.0,29.8962,29.9122,29.8802,29.8962,27800.0
2011-01-05 10:55:00,37.36,37.37,37.34,37.36,29500.0,29.9042,29.9122,29.8882,29.9042,29500.0
2011-01-05 11:00:00,37.36,37.39,37.35,37.38,25200.0,29.9042,29.9282,29.8962,29.9202,25200.0
2011-01-05 11:05:00,37.38,37.4,37.35,37.4,54300.0,29.9202,29.9362,29.8962,29.9362,54300.0
2011-01-05 11:10:00,37.39,37.42,37.36,37.36,42200.0,29.9282,29.9522,29.9042,29.9042,42200.0
2011-01-05 11:15:00,37.37,37.39,37.36,37.36,45200.0,29.9122,29.9282,29.9042,29.9042,45200.0
2011-01-05 11:20:00,37.36,37.4,37.36,37.4,69400.0,29.9042,29.9362,29.9042,29.9362,69400.0
2011-01-05 11:25:00,37.4,37.41,37.36,37.37,41700.0,29.9362,29.9442,29.9042,29.9122,41700.0
2011-01-05 11:30:00,37.37,37.4,37.37,37.37,47600.0,29.9122,29.9362,29.9122,29.9122,47600.0
2011-01-05 11:35:00,37.37,37.39,37.33,37.36,52300.0,29.9122,29.9282,29.8802,29.9042,52300.0
2011-01-05 11:40:00,37.35,37.37,37.32,37.33,54200.0,29.8962,29.9122,29.8721,29.8802,54200.0
2011-01-05 11:45:00,37.33,37.34,37.29,37.3,44100.0,29.8802,29.8882,29.8481,29.8561,44100.0
2011-01-05 11:50:00,37.31,37.32,37.29,37.31,59600.0,29.8641,29.8721,29.8481,29.8641,59600.0
2011-01-05 11:55:00,37.3,37.35,37.3,37.34,34400.0,29.8561,29.8962,29.8561,29.8882,34400.0
2011-01-05 12:00:00,37.33,37.33,37.31,37.31,29300.0,29.8802,29.8802,29.8641,29.8641,29300.0
2011-01-05 12:05:00,37.32,37.38,37.29,37.38,168100.0,29.8721,29.9202,29.8481,29.9202,168100.0
2011-01-05 12:10:00,37.37,37.37,37.31,37.32,34000.0,29.9122,29.9122,29.8641,29.8721,34000.0
2011-01-05 12:15:00,37.32,37.34,37.31,37.34,25200.0,29.8721,29.8882,29.8641,29.8882,25200.0
2011-01-05 12:20:00,37.34,37.34,37.31,37.33,35400.0,29.8882,29.8882,29.8641,29.8802,35400.0
2011-01-05 12:25:00,37.34,37.35,37.3,37.32,71900.0,29.8882,29.8962,29.8561,29.8721,71900.0
2011-01-05 12:30:00,37.31,37.4,37.31,37.39,250300.0,29.8641,29.9362,29.8641,29.9282,250300.0
2011-01-05 12:35:00,37.39,37.46,37.37,37.46,93600.0,29.9282,29.9842,29.9122,29.9842,93600.0
2011-01-05 12:40:00,37.45,37.47,37.44,37.46,62300.0,29.9762,29.9922,29.9682,29.9842,62300.0
2011-01-05 12:45:00,37.46,37.49,37.46,37.48,48900.0,29.9842,30.0082,29.9842,30.0002,48900.0
2011-01-05 12:50:00,37.49,37.49,37.43,37.45,100500.0,30.0082,30.0082,29.9602,29.9762,100500.0
2011-01-05 12:55:00,37.45,37.49,37.45,37.49,34600.0,29.9762,30.0082,29.9762,30.0082,34600.0
2011-01-05 13:00:00,37.48,37.51,37.48,37.49,52400.0,30.0002,30.0242,30.0002,30.0082,52400.0
2011-01-05 13:05:00,37.49,37.49,37.46,37.49,40800.0,30.0082,30.0082,29.9842,30.0082,40800.0
2011-01-05 13:10:00,37.48,37.49,37.44,37.47,58300.0,30.0002,30.0082,29.9682,29.9922,58300.0
2011-01-05 13:15:00,37.47,37.47,37.46,37.46,29900.0,29.9922,29.9922,29.9842,29.9842,29900.0
2011-01-05 13:20:00,37.46,37.5,37.46,37.48,45400.0,29.9842,30.0162,29.9842,30.0002,45400.0
2011-01-05 13:25:00,37.48,37.53,37.48,37.52,40300.0,30.0002,30.0402,30.0002,30.0322,40300.0
2011-01-05 13:30:00,37.53,37.56,37.52,37.56,25000.0,30.0402,30.0643,30.0322,30.0643,25000.0
2011-01-05 13:35:00,37.55,37.6,37.54,37.59,95900.0,30.0562,30.0963,30.0482,30.0883,95900.0
2011-01-05 13:40:00,37.58,37.59,37.55,37.57,220900.0,30.0803,30.0883,30.0562,30.0723,220900.0
2011-01-05 13:45:00,37.57,37.6,37.55,37.57,119200.0,30.0723,30.0963,30.0562,30.0723,119200.0
2011-01-05 13:50:00,37.57,37.57,37.56,37.56,32000.0,30.0723,30.0723,30.0643,30.0643,32000.0
2011-01-05 13:55:00,37.57,37.58,37.54,37.57,67700.0,30.0723,30.0803,30.0482,30.0723,67700.0
2011-01-05 14:00:00,37.57,37.58,37.56,37.56,32100.0,30.0723,30.0803,30.0643,30.0643,32100.0
2011-01-05 14:05:00,37.57,37.58,37.56,37.57,43500.0,30.0723,30.0803,30.0643,30.0723,43500.0
2011-01-05 14:10:00,37.58,37.58,37.56,37.58,49600.0,30.0803,30.0803,30.0643,30.0803,49600.0
2011-01-05 14:15:00,37.58,37.62,37.57,37.61,52400.0,30.0803,30.1123,30.0723,30.1043,52400.0
2011-01-05 14:20:00,37.61,37.67,37.61,37.67,72100.0,30.1043,30.1523,30.1043,30.1523,72100.0
2011-01-05 14:25:00,37.67,37.67,37.62,37.64,67700.0,30.1523,30.1523,30.1123,30.1283,67700.0
2011-01-05 14:30:00,37.64,37.65,37.63,37.64,48600.0,30.1283,30.1363,30.1203,30.1283,48600.0
2011-01-05 14:35:00,37.64,37.65,37.62,37.65,83600.0,30.1283,30.1363,30.1123,30.1363,83600.0
2011-01-05 14:40:00,37.64,37.68,37.64,37.67,77200.0,30.1283,30.1603,30.1283,30.1523,77200.0
2011-01-05 14:45:00,37.67,37.68,37.65,37.65,90300.0,30.1523,30.1603,30.1363,30.1363,90300.0
2011-01-05 14:50:00,37.65,37.65,37.64,37.65,34600.0,30.1363,30.1363,30.1283,30.1363,34600.0
2011-01-05 14:55:00,37.64,37.67,37.64,37.65,78700.0,30.1283,30.1523,30.1283,30.1363,78700.0
2011-01-05 15:00:00,37.66,37.68,37.65,37.68,130000.0,30.1443,30.1603,30.1363,30.1603,130000.0
2011-01-05 15:05:00,37.67,37.71,37.67,37.7,76600.0,30.1523,30.1843,30.1523,30.1763,76600.0
2011-01-05 15:10:00,37.7,37.75,37.7,37.73,92300.0,30.1763,30.2163,30.1763,30.2003,92300.0
2011-01-05 15:15:00,37.72,37.74,37.69,37.72,93300.0,30.1923,30.2083,30.1683,30.1923,93300.0
2011-01-05 15:20:00,37.72,37.72,37.68,37.68,67700.0,30.1923,30.1923,30.1603,30.1603,67700.0
2011-01-05 15:25:00,37.69,37.69,37.67,37.68,124600.0,30.1683,30.1683,30.1523,30.1603,124600.0
2011-01-05 15:30:00,37.68,37.73,37.66,37.72,142600.0,30.1603,30.2003,30.1443,30.1923,142600.0
2011-01-05 15:35:00,37.71,37.77,37.71,37.76,130900.0,30.1843,30.2323,30.1843,30.2243,130900.0
2011-01-05 15:40:00,37.75,37.76,37.72,37.74,171000.0,30.2163,30.2243,30.1923,30.2083,171000.0
2011-01-05 15:45:00,37.73,37.81,37.71,37.79,312700.0,30.2003,30.2644,30.1843,30.2484,312700.0
2011-01-05 15:50:00,37.79,37.8,37.7,37.7,240300.0,30.2484,30.2564,30.1763,30.1763,240300.0
2011-01-05 15:55:00,37.7,37.71,37.59,37.59,773500.0,30.1763,30.1843,30.0883,30.0883,773500.0
2011-01-06 09:30:00,37.96,38.08,37.74,37.86,300000.0,30.3844,30.4805,30.2083,30.3044,300000.0
2011-01-06 09:35:00,37.86,38.05,37.86,38.02,146400.0,30.3044,30.4565,30.3044,30.4325,146400.0
2011-01-06 09:40:00,38.01,38.11,38.01,38.09,189200.0,30.4244,30.5045,30.4244,30.4885,189200.0
2011-01-06 09:45:00,38.08,38.1,37.97,38.05,159400.0,30.4805,30.4965,30.3924,30.4565,159400.0
2011-01-06 09:50:00,38.05,38.06,37.94,37.96,134100.0,30.4565,30.4645,30.3684,30.3844,134100.0
2011-01-06 09:55:00,37.95,37.98,37.93,37.95,134900.0,30.3764,30.4004,30.3604,30.3764,134900.0
2011-01-06 10:00:00,37.95,38.0,37.95,38.0,82500.0,30.3764,30.4164,30.3764,30.4164,82500.0
2011-01-06 10:05:00,38.0,38.11,37.99,38.1,157400.0,30.4164,30.5045,30.4084,30.4965,157400.0
2011-01-06 10:10:00,38.1,38.1,38.03,38.03,59700.0,30.4965,30.4965,30.4405,30.4405,59700.0
2011-01-06 10:15:00,38.03,38.11,38.03,38.07,67000.0,30.4405,30.5045,30.4405,30.4725,67000.0
2011-01-06 10:20:00,38.07,38.11,38.05,38.1,82000.0,30.4725,30.5045,30.4565,30.4965,82000.0
2011-01-06 10:25:00,38.1,38.19,38.04,38.04,162500.0,30.4965,30.5685,30.4485,30.4485,162500.0
2011-01-06 10:30:00,38.05,38.08,38.02,38.07,132800.0,30.4565,30.4805,30.4325,30.4725,132800.0
2011-01-06 10:35:00,38.06,38.21,38.06,38.2,167300.0,30.4645,30.5845,30.4645,30.5765,167300.0
2011-01-06 10:40:00,38.2,38.2,38.12,38.17,100700.0,30.5765,30.5765,30.5125,30.5525,100700.0
2011-01-06 10:45:00,38.16,38.17,38.04,38.07,122800.0,30.5445,30.5525,30.4485,30.4725,122800.0
2011-01-06 10:50:00,38.07,38.08,37.97,37.97,123000.0,30.4725,30.4805,30.3924,30.3924,123000.0
2011-01-06 10:55:00,37.98,38.0,37.93,37.99,88000.0,30.4004,30.4164,30.3604,30.4084,88000.0
2011-01-06 11:00:00,37.98,38.04,37.95,37.96,144200.0,30.4004,30.4485,30.3764,30.3844,144200.0
2011-01-06 11:05:00,37.96,37.99,37.91,37.98,129300.0,30.3844,30.4084,30.3444,30.4004,129300.0
2011-01-06 11:10:00,37.98,38.06,37.94,38.02,79300.0,30.4004,30.4645,30.3684,30.4325,79300.0
2011-01-06 11:15:00,38.03,38.03,37.94,37.96,92600.0,30.4405,30.4405,30.3684,30.3844,92600.0
2011-01-06 11:20:00,37.96,37.98,37.95,37.98,32900.0,30.3844,30.4004,30.3764,30.4004,32900.0
2011-01-06 11:25:00,37.98,38.0,37.95,37.99,77100.0,30.4004,30.4164,30.3764,30.4084,77100.0
2011-01-06 11:30:00,37.99,38.07,37.98,38.05,45700.0,30.4084,30.4725,30.4004,30.4565,45700.0
2011-01-06 11:35:00,38.04,38.05,37.98,37.99,32000.0,30.4485,30.4565,30.4004,30.4084,32000.0
2011-01-06 11:40:00,37.99,38.1,37.98,38.1,78200.0,30.4084,30.4965,30.4004,30.4965,78200.0
2011-01-06 11:45:00,38.1,38.16,38.09,38.16,92200.0,30.4965,30.5445,30.4885,30.5445,92200.0
2011-01-06 11:50:00,38.17,38.17,38.1,38.13,68500.0,30.5525,30.5525,30.4965,30.5205,68500.0
2011-01-06 11:55:00,38.13,38.14,38.11,38.11,53600.0,30.5205,30.5285,30.5045,30.5045,53600.0
2011-01-06 12:00:00,38.11,38.13,38.06,38.11,52400.0,30.5045,30.5205,30.4645,30.5045,52400.0
2011-01-06 12:05:00,38.11,38.13,38.02,38.06,75100.0,30.5045,30.5205,30.4325,30.4645,75100.0
2011-01-06 12:10:00,38.06,38.1,38.06,38.08,46100.0,30.4645,30.4965,30.4645,30.4805,46100.0
2011-01-06 12:15:00,38.08,38.14,38.07,38.07,76600.0,30.4805,30.5285,30.4725,30.4725,76600.0
2011-01-06 12:20:00,38.08,38.14,38.07,38.13,64700.0,30.4805,30.5285,30.4725,30.5205,64700.0
2011-01-06 12:25:00,38.14,38.19,38.14,38.18,73000.0,30.5285,30.5685,30.5285,30.5605,73000.0
2011-01-06 12:30:00,38.17,38.18,38.12,38.15,63200.0,30.5525,30.5605,30.5125,30.5365,63200.0
2011-01-06 12:35:00,38.15,38.18,38.13,38.17,43300.0,30.5365,30.5605,30.5205,30.5525,43300.0
2011-01-06 12:40:00,38.17,38.21,38.15,38.2,126900.0,30.5525,30.5845,30.5365,30.5765,126900.0
2011-01-06 12:45:00,38.2,38.29,38.19,38.28,101400.0,30.5765,30.6486,30.5685,30.6406,101400.0
2011-01-06 12:50:00,38.29,38.29,38.26,38.26,26500.0,30.6486,30.6486,30.6246,30.6246,26500.0
2011-01-06 12:55:00,38.27,38.3,38.26,38.27,49600.0,30.6326,30.6566,30.6246,30.6326,49600.0
2011-01-06 13:00:00,38.27,38.28,38.22,38.23,62800.0,30.6326,30.6406,30.5925,30.6005,62800.0
2011-01-06 13:05:00,38.24,38.27,38.24,38.25,37600.0,30.6085,30.6326,30.6085,30.6166,37600.0
2011-01-06 13:10:00,38.25,38.26,38.18,38.18,34500.0,30.6166,30.6246,30.5605,30.5605,34500.0
2011-01-06 13:15:00,38.18,38.26,38.18,38.26,42900.0,30.5605,30.6246,30.5605,30.6246,42900.0
2011-01-06 13:20:00,38.25,38.26,38.25,38.26,29300.0,30.6166,30.6246,30.6166,30.6246,29300.0
2011-01-06 13:25:00,38.26,38.26,38.23,38.24,52000.0,30.6246,30.6246,30.6005,30.6085,52000.0
2011-01-06 13:30:00,38.24,38.27,38.23,38.25,63400.0,30.6085,30.6326,30.6005,30.6166,63400.0
2011-01-06 13:35:00,38.25,38.3,38.24,38.3,66600.0,30.6166,30.6566,30.6085,30.6566,66600.0
2011-01-06 13:40:00,38.3,38.34,38.29,38.34,151400.0,30.6566,30.6886,30.6486,30.6886,151400.0
2011-01-06 13:45:00,38.35,38.37,38.34,38.36,58600.0,30.6966,30.7126,30.6886,30.7046,58600.0
2011-01-06 13:50:00,38.36,38.38,38.35,38.37,56000.0,30.7046,30.7206,30.6966,30.7126,56000.0
2011-01-06 13:55:00,38.35,38.35,38.28,38.29,61200.0,30.6966,30.6966,30.6406,30.6486,61200.0
2011-01-06 14:00:00,38.29,38.37,38.29,38.34,52600.0,30.6486,30.7126,30.6486,30.6886,52600.0
2011-01-06 14:05:00,38.34,38.37,38.33,38.35,37100.0,30.6886,30.7126,30.6806,30.6966,37100.0
2011-01-06 14:10:00,38.35,38.35,38.3,38.32,43000.0,30.6966,30.6966,30.6566,30.6726,43000.0
2011-01-06 14:15:00,38.32,38.35,38.27,38.35,70100.0,30.6726,30.6966,30.6326,30.6966,70100.0
2011-01-06 14:20:00,38.35,38.37,38.33,38.37,58900.0,30.6966,30.7126,30.6806,30.7126,58900.0
2011-01-06 14:25:00,38.37,38.4,38.36,38.38,25600.0,30.7126,30.7366,30.7046,30.7206,25600.0
2011-01-06 14:30:00,38.38,38.39,38.36,38.36,26500.0,30.7206,30.7286,30.7046,30.7046,26500.0
2011-01-06 14:35:00,38.37,38.37,38.36,38.36,26900.0,30.7126,30.7126,30.7046,30.7046,26900.0
2011-01-06 14:40:00,38.36,38.37,38.34,38.37,91900.0,30.7046,30.7126,30.6886,30.7126,91900.0
2011-01-06 14:45:00,38.36,38.38,38.28,38.3,77100.0,30.7046,30.7206,30.6406,30.6566,77100.0
2011-01-06 14:50:00,38.3,38.31,38.24,38.24,139400.0,30.6566,30.6646,30.6085,30.6085,139400.0
2011-01-06 14:55:00,38.24,38.34,38.24,38.32,58000.0,30.6085,30.6886,30.6085,30.6726,58000.0
2011-01-06 15:00:00,38.33,38.35,38.3,38.34,54800.0,30.6806,30.6966,30.6566,30.6886,54800.0
2011-01-06 15:05:00,38.35,38.35,38.28,38.28,54000.0,30.6966,30.6966,30.6406,30.6406,54000.0
2011-01-06 15:10:00,38.28,38.33,38.26,38.33,42000.0,30.6406,30.6806,30.6246,30.6806,42000.0
2011-01-06 15:15:00,38.32,38.35,38.3,38.3,92100.0,30.6726,30.6966,30.6566,30.6566,92100.0
2011-01-06 15:20:00,38.3,38.32,38.3,38.31,56400.0,30.6566,30.6726,30.6566,30.6646,56400.0
2011-01-06 15:25:00,38.31,38.35,38.29,38.32,111900.0,30.6646,30.6966,30.6486,30.6726,111900.0
2011-01-06 15:30:00,38.31,38.33,38.31,38.33,62600.0,30.6646,30.6806,30.6646,30.6806,62600.0
2011-01-06 15:35:00,38.33,38.38,38.32,38.37,188500.0,30.6806,30.7206,30.6726,30.7126,188500.0
2011-01-06 15:40:00,38.37,38.38,38.31,38.31,103600.0,30.7126,30.7206,30.6646,30.6646,103600.0
2011-01-06 15:45:00,38.32,38.38,38.31,38.33,114700.0,30.6726,30.7206,30.6646,30.6806,114700.0
2011-01-06 15:50:00,38.34,38.38,38.33,38.37,110900.0,30.6886,30.7206,30.6806,30.7126,110900.0
2011-01-06 15:55:00,38.37,38.4,38.35,38.36,207800.0,30.7126,30.7366,30.6966,30.7046,207800.0
2011-01-07 09:30:00,38.38,38.47,38.31,38.45,147100.0,30.7206,30.7926,30.6646,30.7766,147100.0
2011-01-07 09:35:00,38.45,38.54,38.43,38.44,140000.0,30.7766,30.8487,30.7606,30.7686,140000.0
2011-01-07 09:40:00,38.44,38.47,38.38,38.44,136700.0,30.7686,30.7926,30.7206,30.7686,136700.0
2011-01-07 09:45:00,38.45,38.47,38.3,38.3,153100.0,30.7766,30.7926,30.6566,30.6566,153100.0
2011-01-07 09:50:00,38.29,38.32,38.19,38.31,92700.0,30.6486,30.6726,30.5685,30.6646,92700.0
2011-01-07 09:55:00,38.31,38.39,38.31,38.39,81600.0,30.6646,30.7286,30.6646,30.7286,81600.0
2011-01-07 10:00:00,38.38,38.39,38.34,38.37,91300.0,30.7206,30.7286,30.6886,30.7126,91300.0
2011-01-07 10:05:00,38.36,38.38,38.32,38.35,97800.0,30.7046,30.7206,30.6726,30.6966,97800.0
2011-01-07 10:10:00,38.35,38.43,38.34,38.43,86400.0,30.6966,30.7606,30.6886,30.7606,86400.0
2011-01-07 10:15:00,38.42,38.48,38.35,38.37,80800.0,30.7526,30.8007,30.6966,30.7126,80800.0
2011-01-07 10:20:00,38.37,38.39,38.31,38.31,59200.0,30.7126,30.7286,30.6646,30.6646,59200.0
2011-01-07 10:25:00,38.32,38.36,38.3,38.34,50500.0,30.6726,30.7046,30.6566,30.6886,50500.0
2011-01-07 10:30:00,38.34,38.38,38.33,38.38,67400.0,30.6886,30.7206,30.6806,30.7206,67400.0
2011-01-07 10:35:00,38.37,38.38,38.29,38.32,65500.0,30.7126,30.7206,30.6486,30.6726,65500.0
2011-01-07 10:40:00,38.32,38.32,38.22,38.24,72200.0,30.6726,30.6726,30.5925,30.6085,72200.0
2011-01-07 10:45:00,38.24,38.25,38.17,38.22,73000.0,30.6085,30.6166,30.5525,30.5925,73000.0
2011-01-07 10:50:00,38.21,38.23,38.14,38.21,174800.0,30.5845,30.6005,30.5285,30.5845,174800.0
2011-01-07 10:55:00,38.19,38.21,38.17,38.18,71200.0,30.5685,30.5845,30.5525,30.5605,71200.0
2011-01-07 11:00:00,38.17,38.29,38.17,38.22,111400.0,30.5525,30.6486,30.5525,30.5925,111400.0
2011-01-07 11:05:00,38.21,38.25,38.19,38.21,61400.0,30.5845,30.6166,30.5685,30.5845,61400.0
2011-01-07 11:10:00,38.21,38.28,38.17,38.25,69300.0,30.5845,30.6406,30.5525,30.6166,69300.0
2011-01-07 11:15:00,38.25,38.28,38.18,38.27,41300.0,30.6166,30.6406,30.5605,30.6326,41300.0
2011-01-07 11:20:00,38.26,38.28,38.2,38.24,58100.0,30.6246,30.6406,30.5765,30.6085,58100.0
2011-01-07 11:25:00,38.24,38.31,38.22,38.26,85800.0,30.6085,30.6646,30.5925,30.6246,85800.0
2011-01-07 11:30:00,38.25,38.27,38.19,38.25,98600.0,30.6166,30.6326,30.5685,30.6166,98600.0
2011-01-07 11:35:00,38.24,38.26,38.19,38.24,97100.0,30.6085,30.6246,30.5685,30.6085,97100.0
2011-01-07 11:40:00,38.26,38.27,38.19,38.23,46800.0,30.6246,30.6326,30.5685,30.6005,46800.0
2011-01-07 11:45:00,38.22,38.27,38.2,38.26,49700.0,30.5925,30.6326,30.5765,30.6246,49700.0
2011-01-07 11:50:00,38.26,38.26,38.16,38.19,44700.0,30.6246,30.6246,30.5445,30.5685,44700.0
2011-01-07 11:55:00,38.18,38.23,38.16,38.23,36800.0,30.5605,30.6005,30.5445,30.6005,36800.0
2011-01-07 12:00:00,38.23,38.27,38.19,38.26,29400.0,30.6005,30.6326,30.5685,30.6246,29400.0
2011-01-07 12:05:00,38.26,38.26,38.21,38.22,30700.0,30.6246,30.6246,30.5845,30.5925,30700.0
2011-01-07 12:10:00,38.21,38.22,38.16,38.17,36300.0,30.5845,30.5925,30.5445,30.5525,36300.0
2011-01-07 12:15:00,38.17,38.24,38.16,38.24,44100.0,30.5525,30.6085,30.5445,30.6085,44100.0
2011-01-07 12:20:00,38.23,38.26,38.22,38.22,18100.0,30.6005,30.6246,30.5925,30.5925,18100.0
2011-01-07 12:25:00,38.23,38.26,38.15,38.17,80600.0,30.6005,30.6246,30.5365,30.5525,80600.0
2011-01-07 12:30:00,38.16,38.18,38.08,38.13,94900.0,30.5445,30.5605,30.4805,30.5205,94900.0
2011-01-07 12:35:00,38.13,38.2,38.13,38.19,79400.0,30.5205,30.5765,30.5205,30.5685,79400.0
2011-01-07 12:40:00,38.2,38.23,38.17,38.18,39400.0,30.5765,30.6005,30.5525,30.5605,39400.0
2011-01-07 12:45:00,38.18,38.22,38.16,38.19,81000.0,30.5605,30.5925,30.5445,30.5685,81000.0
2011-01-07 12:50:00,38.19,38.21,38.1,38.14,154300.0,30.5685,30.5845,30.4965,30.5285,154300.0
2011-01-07 12:55:00,38.14,38.16,38.09,38.12,87900.0,30.5285,30.5445,30.4885,30.5125,87900.0
2011-01-07 13:00:00,38.12,38.14,38.09,38.1,49200.0,30.5125,30.5285,30.4885,30.4965,49200.0
2011-01-07 13:05:00,38.1,38.16,38.1,38.12,65100.0,30.4965,30.5445,30.4965,30.5125,65100.0
2011-01-07 13:10:00,38.11,38.12,38.06,38.06,53700.0,30.5045,30.5125,30.4645,30.4645,53700.0
2011-01-07 13:15:00,38.06,38.13,38.05,38.12,75400.0,30.4645,30.5205,30.4565,30.5125,75400.0
2011-01-07 13:20:00,38.12,38.15,38.09,38.15,30300.0,30.5125,30.5365,30.4885,30.5365,30300.0
2011-01-07 13:25:00,38.15,38.15,38.08,38.1,46800.0,30.5365,30.5365,30.4805,30.4965,46800.0
2011-01-07 13:30:00,38.11,38.17,38.1,38.17,47400.0,30.5045,30.5525,30.4965,30.5525,47400.0
2011-01-07 13:35:00,38.17,38.17,38.12,38.17,52400.0,30.5525,30.5525,30.5125,30.5525,52400.0
2011-01-07 13:40:00,38.17,38.23,38.15,38.19,54300.0,30.5525,30.6005,30.5365,30.5685,54300.0
2011-01-07 13:45:00,38.19,38.24,38.19,38.2,29300.0,30.5685,30.6085,30.5685,30.5765,29300.0
2011-01-07 13:50:00,38.2,38.2,38.12,38.17,63500.0,30.5765,30.5765,30.5125,30.5525,63500.0
2011-01-07 13:55:00,38.17,38.17,38.13,38.13,30600.0,30.5525,30.5525,30.5205,30.5205,30600.0
2011-01-07 14:00:00,38.13,38.19,38.13,38.18,60500.0,30.5205,30.5685,30.5205,30.5605,60500.0
2011-01-07 14:05:00,38.18,38.2,38.15,38.17,32900.0,30.5605,30.5765,30.5365,30.5525,32900.0
2011-01-07 14:10:00,38.17,38.23,38.16,38.23,23700.0,30.5525,30.6005,30.5445,30.6005,23700.0
2011-01-07 14:15:00,38.23,38.25,38.2,38.25,52800.0,30.6005,30.6166,30.5765,30.6166,52800.0
2011-01-07 14:20:00,38.25,38.28,38.24,38.24,37100.0,30.6166,30.6406,30.6085,30.6085,37100.0
2011-01-07 14:25:00,38.25,38.28,38.24,38.28,32900.0,30.6166,30.6406,30.6085,30.6406,32900.0
2011-01-07 14:30:00,38.28,38.28,38.21,38.27,42900.0,30.6406,30.6406,30.5845,30.6326,42900.0
2011-01-07 14:35:00,38.27,38.31,38.25,38.27,41500.0,30.6326,30.6646,30.6166,30.6326,41500.0
2011-01-07 14:40:00,38.27,38.3,38.27,38.28,35500.0,30.6326,30.6566,30.6326,30.6406,35500.0
2011-01-07 14:45:00,38.29,38.33,38.26,38.33,43900.0,30.6486,30.6806,30.6246,30.6806,43900.0
2011-01-07 14:50:00,38.32,38.38,38.32,38.38,39300.0,30.6726,30.7206,30.6726,30.7206,39300.0
2011-01-07 14:55:00,38.38,38.4,38.36,38.36,40900.0,30.7206,30.7366,30.7046,30.7046,40900.0
2011-01-07 15:00:00,38.36,38.38,38.34,38.34,71200.0,30.7046,30.7206,30.6886,30.6886,71200.0
2011-01-07 15:05:00,38.35,38.41,38.34,38.38,63900.0,30.6966,30.7446,30.6886,30.7206,63900.0
2011-01-07 15:10:00,38.39,38.39,38.33,38.35,36300.0,30.7286,30.7286,30.6806,30.6966,36300.0
2011-01-07 15:15:00,38.36,38.44,38.33,38.42,125900.0,30.7046,30.7686,30.6806,30.7526,125900.0
2011-01-07 15:20:00,38.42,38.45,38.39,38.44,119700.0,30.7526,30.7766,30.7286,30.7686,119700.0
2011-01-07 15:25:00,38.44,38.45,38.41,38.42,61200.0,30.7686,30.7766,30.7446,30.7526,61200.0
2011-01-07 15:30:00,38.41,38.5,38.41,38.46,98200.0,30.7446,30.8167,30.7446,30.7846,98200.0
2011-01-07 15:35:00,38.47,38.5,38.43,38.49,95500.0,30.7926,30.8167,30.7606,30.8087,95500.0
2011-01-07 15:40:00,38.5,38.5,38.44,38.47,241300.0,30.8167,30.8167,30.7686,30.7926,241300.0
2011-01-07 15:45:00,38.47,38.5,38.44,38.47,202900.0,30.7926,30.8167,30.7686,30.7926,202900.0
2011-01-07 15:50:00,38.48,38.51,38.47,38.49,110900.0,30.8007,30.8247,30.7926,30.8087,110900.0
2011-01-07 15:55:00,38.5,38.5,38.44,38.46,210100.0,30.8167,30.8167,30.7686,30.7846,210100.0
2011-01-10 09:30:00,38.48,38.54,38.2,38.28,118000.0,30.8007,30.8487,30.5765,30.6406,118000.0
2011-01-10 09:35:00,38.27,38.36,38.2,38.24,91100.0,30.6326,30.7046,30.5765,30.6085,91100.0
2011-01-10 09:40:00,38.23,38.27,38.08,38.17,164800.0,30.6005,30.6326,30.4805,30.5525,164800.0
2011-01-10 09:45:00,38.18,38.24,38.16,38.17,56800.0,30.5605,30.6085,30.5445,30.5525,56800.0
2011-01-10 09:50:00,38.17,38.24,38.14,38.21,122200.0,30.5525,30.6085,30.5285,30.5845,122200.0
2011-01-10 09:55:00,38.21,38.23,38.15,38.18,66000.0,30.5845,30.6005,30.5365,30.5605,66000.0
2011-01-10 10:00:00,38.17,38.21,38.12,38.2,67500.0,30.5525,30.5845,30.5125,30.5765,67500.0
2011-01-10 10:05:00,38.21,38.22,38.13,38.15,57300.0,30.5845,30.5925,30.5205,30.5365,57300.0
2011-01-10 10:10:00,38.15,38.22,38.12,38.19,58200.0,30.5365,30.5925,30.5125,30.5685,58200.0
2011-01-10 10:15:00,38.19,38.25,38.18,38.22,64200.0,30.5685,30.6166,30.5605,30.5925,64200.0
2011-01-10 10:20:00,38.21,38.22,38.1,38.15,45000.0,30.5845,30.5925,30.4965,30.5365,45000.0
2011-01-10 10:25:00,38.16,38.16,38.11,38.11,40000.0,30.5445,30.5445,30.5045,30.5045,40000.0
2011-01-10 10:30:00,38.12,38.24,38.11,38.22,43100.0,30.5125,30.6085,30.5045,30.5925,43100.0
2011-01-10 10:35:00,38.21,38.28,38.21,38.25,60100.0,30.5845,30.6406,30.5845,30.6166,60100.0
2011-01-10 10:40:00,38.24,38.28,38.19,38.21,48600.0,30.6085,30.6406,30.5685,30.5845,48600.0
2011-01-10 10:45:00,38.21,38.23,38.11,38.12,65500.0,30.5845,30.6005,30.5045,30.5125,65500.0
2011-01-10 10:50:00,38.12,38.17,38.06,38.06,91600.0,30.5125,30.5525,30.4645,30.4645,91600.0
2011-01-10 10:55:00,38.06,38.08,38.01,38.08,73800.0,30.4645,30.4805,30.4244,30.4805,73800.0
2011-01-10 11:00:00,38.07,38.08,38.05,38.08,49000.0,30.4725,30.4805,30.4565,30.4805,49000.0
2011-01-10 11:05:00,38.08,38.13,38.07,38.1,66100.0,30.4805,30.5205,30.4725,30.4965,66100.0
2011-01-10 11:10:00,38.1,38.12,38.1,38.11,37200.0,30.4965,30.5125,30.4965,30.5045,37200.0
2011-01-10 11:15:00,38.11,38.15,38.1,38.15,48000.0,30.5045,30.5365,30.4965,30.5365,48000.0
2011-01-10 11:20:00,38.16,38.2,38.14,38.18,35400.0,30.5445,30.5765,30.5285,30.5605,35400.0
2011-01-10 11:25:00,38.18,38.28,38.17,38.26,47300.0,30.5605,30.6406,30.5525,30.6246,47300.0
2011-01-10 11:30:00,38.26,38.3,38.19,38.19,62100.0,30.6246,30.6566,30.5685,30.5685,62100.0
2011-01-10 11:35:00,38.2,38.21,38.13,38.13,40400.0,30.5765,30.5845,30.5205,30.5205,40400.0
2011-01-10 11:40:00,38.14,38.22,38.13,38.21,119100.0,30.5285,30.5925,30.5205,30.5845,119100.0
2011-01-10 11:45:00,38.22,38.3,38.22,38.3,35500.0,30.5925,30.6566,30.5925,30.6566,35500.0
2011-01-10 11:50:00,38.3,38.32,38.22,38.28,62800.0,30.6566,30.6726,30.5925,30.6406,62800.0
2011-01-10 11:55:00,38.28,38.44,38.27,38.43,103100.0,30.6406,30.7686,30.6326,30.7606,103100.0
2011-01-10 12:00:00,38.43,38.46,38.41,38.46,75100.0,30.7606,30.7846,30.7446,30.7846,75100.0
2011-01-10 12:05:00,38.45,38.5,38.45,38.48,49600.0,30.7766,30.8167,30.7766,30.8007,49600.0
2011-01-10 12:10:00,38.47,38.47,38.44,38.46,49100.0,30.7926,30.7926,30.7686,30.7846,49100.0
2011-01-10 12:15:00,38.46,38.49,38.42,38.46,73300.0,30.7846,30.8087,30.7526,30.7846,73300.0
2011-01-10 12:20:00,38.46,38.49,38.44,38.49,29700.0,30.7846,30.8087,30.7686,30.8087,29700.0
2011-01-10 12:25:00,38.49,38.51,38.46,38.5,101300.0,30.8087,30.8247,30.7846,30.8167,101300.0
2011-01-10 12:30:00,38.51,38.51,38.49,38.5,41500.0,30.8247,30.8247,30.8087,30.8167,41500.0
2011-01-10 12:35:00,38.5,38.55,38.5,38.51,52000.0,30.8167,30.8567,30.8167,30.8247,52000.0
2011-01-10 12:40:00,38.5,38.51,38.5,38.5,27700.0,30.8167,30.8247,30.8167,30.8167,27700.0
2011-01-10 12:45:00,38.5,38.53,38.49,38.51,54500.0,30.8167,30.8407,30.8087,30.8247,54500.0
2011-01-10 12:50:00,38.51,38.52,38.5,38.51,31200.0,30.8247,30.8327,30.8167,30.8247,31200.0
2011-01-10 12:55:00,38.5,38.51,38.5,38.5,17500.0,30.8167,30.8247,30.8167,30.8167,17500.0
2011-01-10 13:00:00,38.51,38.53,38.5,38.5,31000.0,30.8247,30.8407,30.8167,30.8167,31000.0
2011-01-10 13:05:00,38.51,38.54,38.5,38.5,27800.0,30.8247,30.8487,30.8167,30.8167,27800.0
2011-01-10 13:10:00,38.5,38.55,38.48,38.55,28500.0,30.8167,30.8567,30.8007,30.8567,28500.0
2011-01-10 13:15:00,38.55,38.56,38.51,38.54,111800.0,30.8567,30.8647,30.8247,30.8487,111800.0
2011-01-10 13:20:00,38.54,38.56,38.52,38.53,46900.0,30.8487,30.8647,30.8327,30.8407,46900.0
2011-01-10 13:25:00,38.53,38.53,38.49,38.5,73800.0,30.8407,30.8407,30.8087,30.8167,73800.0
2011-01-10 13:30:00,38.5,38.58,38.5,38.58,30400.0,30.8167,30.8807,30.8167,30.8807,30400.0
2011-01-10 13:35:00,38.58,38.58,38.52,38.53,24100.0,30.8807,30.8807,30.8327,30.8407,24100.0
2011-01-10 13:40:00,38.53,38.58,38.53,38.57,24800.0,30.8407,30.8807,30.8407,30.8727,24800.0
2011-01-10 13:45:00,38.57,38.57,38.55,38.56,26100.0,30.8727,30.8727,30.8567,30.8647,26100.0
2011-01-10 13:50:00,38.55,38.56,38.51,38.54,18100.0,30.8567,30.8647,30.8247,30.8487,18100.0
2011-01-10 13:55:00,38.53,38.54,38.49,38.49,25900.0,30.8407,30.8487,30.8087,30.8087,25900.0
2011-01-10 14:00:00,38.49,38.5,38.43,38.44,57300.0,30.8087,30.8167,30.7606,30.7686,57300.0
2011-01-10 14:05:00,38.45,38.47,38.43,38.45,60900.0,30.7766,30.7926,30.7606,30.7766,60900.0
2011-01-10 14:10:00,38.45,38.52,38.45,38.52,23600.0,30.7766,30.8327,30.7766,30.8327,23600.0
2011-01-10 14:15:00,38.52,38.52,38.48,38.48,28300.0,30.8327,30.8327,30.8007,30.8007,28300.0
2011-01-10 14:20:00,38.48,38.52,38.48,38.52,23100.0,30.8007,30.8327,30.8007,30.8327,23100.0
2011-01-10 14:25:00,38.52,38.61,38.51,38.6,50600.0,30.8327,30.9047,30.8247,30.8967,50600.0
2011-01-10 14:30:00,38.61,38.65,38.49,38.49,111100.0,30.9047,30.9367,30.8087,30.8087,111100.0
2011-01-10 14:35:00,38.49,38.51,38.45,38.45,29200.0,30.8087,30.8247,30.7766,30.7766,29200.0
2011-01-10 14:40:00,38.46,38.46,38.43,38.43,28100.0,30.7846,30.7846,30.7606,30.7606,28100.0
2011-01-10 14:45:00,38.43,38.49,38.42,38.48,49400.0,30.7606,30.8087,30.7526,30.8007,49400.0
2011-01-10 14:50:00,38.48,38.49,38.44,38.45,95300.0,30.8007,30.8087,30.7686,30.7766,95300.0
2011-01-10 14:55:00,38.45,38.51,38.43,38.51,76300.0,30.7766,30.8247,30.7606,30.8247,76300.0
2011-01-10 15:00:00,38.5,38.51,38.5,38.5,45200.0,30.8167,30.8247,30.8167,30.8167,45200.0
2011-01-10 15:05:00,38.5,38.56,38.5,38.5,54900.0,30.8167,30.8647,30.8167,30.8167,54900.0
2011-01-10 15:10:00,38.5,38.53,38.5,38.51,26300.0,30.8167,30.8407,30.8167,30.8247,26300.0
2011-01-10 15:15:00,38.51,38.51,38.5,38.5,22800.0,30.8247,30.8247,30.8167,30.8167,22800.0
2011-01-10 15:20:00,38.5,38.59,38.5,38.57,111300.0,30.8167,30.8887,30.8167,30.8727,111300.0
2011-01-10 15:25:00,38.57,38.6,38.55,38.55,66900.0,30.8727,30.8967,30.8567,30.8567,66900.0
2011-01-10 15:30:00,38.55,38.56,38.47,38.47,101300.0,30.8567,30.8647,30.7926,30.7926,101300.0
2011-01-10 15:35:00,38.48,38.51,38.46,38.46,123100.0,30.8007,30.8247,30.7846,30.7846,123100.0
2011-01-10 15:40:00,38.47,38.48,38.43,38.43,117700.0,30.7926,30.8007,30.7606,30.7606,117700.0
2011-01-10 15:45:00,38.43,38.47,38.4,38.41,190500.0,30.7606,30.7926,30.7366,30.7446,190500.0
2011-01-10 15:50:00,38.42,38.46,38.41,38.45,245200.0,30.7526,30.7846,30.7446,30.7766,245200.0
2011-01-10 15:55:00,38.46,38.46,38.44,38.45,229100.0,30.7846,30.7846,30.7686,30.7766,229100.0
2011-01-11 09:30:00,38.53,38.62,38.34,38.6,118800.0,30.8407,30.9127,30.6886,30.8967,118800.0
2011-01-11 09:35:00,38.6,38.64,38.44,38.44,106300.0,30.8967,30.9287,30.7686,30.7686,106300.0
2011-01-11 09:40:00,38.44,38.54,38.35,38.48,51400.0,30.7686,30.8487,30.6966,30.8007,51400.0
2011-01-11 09:45:00,38.48,38.53,38.4,38.42,64900.0,30.8007,30.8407,30.7366,30.7526,64900.0
2011-01-11 09:50:00,38.43,38.44,38.34,38.42,58800.0,30.7606,30.7686,30.6886,30.7526,58800.0
2011-01-11 09:55:00,38.44,38.5,38.43,38.5,25300.0,30.7686,30.8167,30.7606,30.8167,25300.0
2011-01-11 10:00:00,38.5,38.6,38.49,38.6,65300.0,30.8167,30.8967,30.8087,30.8967,65300.0
2011-01-11 10:05:00,38.6,38.6,38.58,38.59,54500.0,30.8967,30.8967,30.8807,30.8887,54500.0
2011-01-11 10:10:00,38.6,38.6,38.52,38.52,52300.0,30.8967,30.8967,30.8327,30.8327,52300.0
2011-01-11 10:15:00,38.52,38.53,38.48,38.52,41200.0,30.8327,30.8407,30.8007,30.8327,41200.0
2011-01-11 10:20:00,38.53,38.53,38.46,38.51,37800.0,30.8407,30.8407,30.7846,30.8247,37800.0
2011-01-11 10:25:00,38.49,38.6,38.48,38.6,102100.0,30.8087,30.8967,30.8007,30.8967,102100.0
2011-01-11 10:30:00,38.6,38.63,38.59,38.62,42900.0,30.8967,30.9207,30.8887,30.9127,42900.0
2011-01-11 10:35:00,38.62,38.71,38.62,38.69,59900.0,30.9127,30.9847,30.9127,30.9687,59900.0
2011-01-11 10:40:00,38.68,38.71,38.68,38.7,51200.0,30.9607,30.9847,30.9607,30.9767,51200.0
2011-01-11 10:45:00,38.7,38.71,38.63,38.63,57400.0,30.9767,30.9847,30.9207,30.9207,57400.0
2011-01-11 10:50:00,38.63,38.7,38.62,38.69,40100.0,30.9207,30.9767,30.9127,30.9687,40100.0
2011-01-11 10:55:00,38.7,38.7,38.68,38.69,45500.0,30.9767,30.9767,30.9607,30.9687,45500.0
2011-01-11 11:00:00,38.68,38.7,38.67,38.7,40000.0,30.9607,30.9767,30.9527,30.9767,40000.0
2011-01-11 11:05:00,38.7,38.8,38.69,38.76,140600.0,30.9767,31.0568,30.9687,31.0248,140600.0
2011-01-11 11:10:00,38.76,38.81,38.75,38.81,27500.0,31.0248,31.0648,31.0168,31.0648,27500.0
2011-01-11 11:15:00,38.81,38.81,38.76,38.79,71400.0,31.0648,31.0648,31.0248,31.0488,71400.0
2011-01-11 11:20:00,38.8,38.82,38.79,38.81,67700.0,31.0568,31.0728,31.0488,31.0648,67700.0
2011-01-11 11:25:00,38.82,38.82,38.79,38.8,65400.0,31.0728,31.0728,31.0488,31.0568,65400.0
2011-01-11 11:30:00,38.8,38.8,38.76,38.77,34400.0,31.0568,31.0568,31.0248,31.0328,34400.0
2011-01-11 11:35:00,38.76,38.8,38.75,38.79,73500.0,31.0248,31.0568,31.0168,31.0488,73500.0
2011-01-11 11:40:00,38.79,38.86,38.78,38.86,144600.0,31.0488,31.1048,31.0408,31.1048,144600.0
2011-01-11 11:45:00,38.87,38.94,38.87,38.92,178600.0,31.1128,31.1688,31.1128,31.1528,178600.0
2011-01-11 11:50:00,38.92,38.92,38.89,38.89,35100.0,31.1528,31.1528,31.1288,31.1288,35100.0
2011-01-11 11:55:00,38.89,38.92,38.88,38.9,42900.0,31.1288,31.1528,31.1208,31.1368,42900.0
2011-01-11 12:00:00,38.9,38.9,38.86,38.87,33000.0,31.1368,31.1368,31.1048,31.1128,33000.0
2011-01-11 12:05:00,38.87,38.89,38.86,38.89,15800.0,31.1128,31.1288,31.1048,31.1288,15800.0
2011-01-11 12:10:00,38.89,38.9,38.87,38.9,29000.0,31.1288,31.1368,31.1128,31.1368,29000.0
2011-01-11 12:15:00,38.9,38.91,38.89,38.89,17800.0,31.1368,31.1448,31.1288,31.1288,17800.0
2011-01-11 12:20:00,38.9,38.9,38.89,38.9,15900.0,31.1368,31.1368,31.1288,31.1368,15900.0
2011-01-11 12:25:00,38.9,38.9,38.89,38.9,25300.0,31.1368,31.1368,31.1288,31.1368,25300.0
2011-01-11 12:30:00,38.9,38.96,38.89,38.96,93300.0,31.1368,31.1849,31.1288,31.1849,93300.0
2011-01-11 12:35:00,38.96,39.0,38.95,39.0,54600.0,31.1849,31.2169,31.1769,31.2169,54600.0
2011-01-11 12:40:00,38.99,39.02,38.99,38.99,96700.0,31.2089,31.2329,31.2089,31.2089,96700.0
2011-01-11 12:45:00,38.99,39.01,38.99,39.0,27300.0,31.2089,31.2249,31.2089,31.2169,27300.0
2011-01-11 12:50:00,39.0,39.0,38.99,38.99,19500.0,31.2169,31.2169,31.2089,31.2089,19500.0
2011-01-11 12:55:00,39.0,39.01,38.99,39.0,19400.0,31.2169,31.2249,31.2089,31.2169,19400.0
2011-01-11 13:00:00,39.0,39.0,38.98,39.0,73500.0,31.2169,31.2169,31.2009,31.2169,73500.0
2011-01-11 13:05:00,39.0,39.0,38.92,38.94,76700.0,31.2169,31.2169,31.1528,31.1688,76700.0
2011-01-11 13:10:00,38.93,38.98,38.91,38.97,248500.0,31.1608,31.2009,31.1448,31.1929,248500.0
2011-01-11 13:15:00,38.97,38.98,38.96,38.97,78400.0,31.1929,31.2009,31.1849,31.1929,78400.0
2011-01-11 13:20:00,38.98,39.01,38.97,38.99,77300.0,31.2009,31.2249,31.1929,31.2089,77300.0
2011-01-11 13:25:00,39.0,39.02,38.99,39.02,93800.0,31.2169,31.2329,31.2089,31.2329,93800.0
2011-01-11 13:30:00,39.01,39.04,39.0,39.03,54300.0,31.2249,31.2489,31.2169,31.2409,54300.0
2011-01-11 13:35:00,39.03,39.03,38.95,38.95,61900.0,31.2409,31.2409,31.1769,31.1769,61900.0
2011-01-11 13:40:00,38.95,38.98,38.93,38.93,24600.0,31.1769,31.2009,31.1608,31.1608,24600.0
2011-01-11 13:45:00,38.94,38.97,38.94,38.96,15800.0,31.1688,31.1929,31.1688,31.1849,15800.0
2011-01-11 13:50:00,38.96,38.98,38.94,38.98,38000.0,31.1849,31.2009,31.1688,31.2009,38000.0
2011-01-11 13:55:00,38.98,38.98,38.9,38.91,40600.0,31.2009,31.2009,31.1368,31.1448,40600.0
2011-01-11 14:00:00,38.91,38.93,38.86,38.88,44600.0,31.1448,31.1608,31.1048,31.1208,44600.0
2011-01-11 14:05:00,38.88,38.89,38.84,38.87,32100.0,31.1208,31.1288,31.0888,31.1128,32100.0
2011-01-11 14:10:00,38.88,38.94,38.88,38.94,21000.0,31.1208,31.1688,31.1208,31.1688,21000.0
2011-01-11 14:15:00,38.94,38.97,38.93,38.96,47600.0,31.1688,31.1929,31.1608,31.1849,47600.0
2011-01-11 14:20:00,38.96,38.99,38.96,38.99,29000.0,31.1849,31.2089,31.1849,31.2089,29000.0
2011-01-11 14:25:00,38.99,39.0,38.98,39.0,50800.0,31.2089,31.2169,31.2009,31.2169,50800.0
2011-01-11 14:30:00,39.0,39.02,38.99,39.01,46800.0,31.2169,31.2329,31.2089,31.2249,46800.0
2011-01-11 14:35:00,39.01,39.04,39.01,39.04,57100.0,31.2249,31.2489,31.2249,31.2489,57100.0
2011-01-11 14:40:00,39.03,39.06,39.03,39.05,51700.0,31.2409,31.2649,31.2409,31.2569,51700.0
2011-01-11 14:45:00,39.05,39.05,38.98,38.99,56500.0,31.2569,31.2569,31.2009,31.2089,56500.0
2011-01-11 14:50:00,39.0,39.01,38.96,38.97,31700.0,31.2169,31.2249,31.1849,31.1929,31700.0
2011-01-11 14:55:00,38.96,39.01,38.96,39.01,48800.0,31.1849,31.2249,31.1849,31.2249,48800.0
2011-01-11 15:00:00,39.01,39.02,38.99,39.01,44400.0,31.2249,31.2329,31.2089,31.2249,44400.0
2011-01-11 15:05:00,39.02,39.05,39.01,39.02,59600.0,31.2329,31.2569,31.2249,31.2329,59600.0
2011-01-11 15:10:00,39.02,39.04,39.01,39.01,40100.0,31.2329,31.2489,31.2249,31.2249,40100.0
2011-01-11 15:15:00,39.02,39.02,39.01,39.01,33900.0,31.2329,31.2329,31.2249,31.2249,33900.0
2011-01-11 15:20:00,39.01,39.03,38.99,39.03,68000.0,31.2249,31.2409,31.2089,31.2409,68000.0
2011-01-11 15:25:00,39.03,39.06,39.01,39.01,74600.0,31.2409,31.2649,31.2249,31.2249,74600.0
2011-01-11 15:30:00,39.01,39.03,38.99,38.99,67200.0,31.2249,31.2409,31.2089,31.2089,67200.0
2011-01-11 15:35:00,38.99,39.07,38.99,39.05,114700.0,31.2089,31.2729,31.2089,31.2569,114700.0
2011-01-11 15:40:00,39.05,39.07,39.01,39.07,84500.0,31.2569,31.2729,31.2249,31.2729,84500.0
2011-01-11 15:45:00,39.06,39.1,39.06,39.08,172100.0,31.2649,31.2969,31.2649,31.2809,172100.0
2011-01-11 15:50:00,39.09,39.1,39.07,39.07,148600.0,31.2889,31.2969,31.2729,31.2729,148600.0
2011-01-11 15:55:00,39.07,39.1,39.07,39.1,251300.0,31.2729,31.2969,31.2729,31.2969,251300.0
2011-01-12 09:30:00,39.23,39.33,39.04,39.08,122500.0,31.401,31.481,31.2489,31.2809,122500.0
2011-01-12 09:35:00,39.1,39.14,38.82,38.87,118900.0,31.2969,31.3289,31.0728,31.1128,118900.0
2011-01-12 09:40:00,38.86,39.02,38.86,39.0,141500.0,31.1048,31.2329,31.1048,31.2169,141500.0
2011-01-12 09:45:00,39.0,39.02,38.99,39.0,150100.0,31.2169,31.2329,31.2089,31.2169,150100.0
2011-01-12 09:50:00,39.0,39.06,38.96,38.97,74800.0,31.2169,31.2649,31.1849,31.1929,74800.0
2011-01-12 09:55:00,38.97,39.01,38.95,39.0,92900.0,31.1929,31.2249,31.1769,31.2169,92900.0
2011-01-12 10:00:00,39.0,39.03,38.98,39.0,162000.0,31.2169,31.2409,31.2009,31.2169,162000.0
2011-01-12 10:05:00,39.0,39.02,38.99,38.99,98900.0,31.2169,31.2329,31.2089,31.2089,98900.0
2011-01-12 10:10:00,39.0,39.02,38.99,39.01,59600.0,31.2169,31.2329,31.2089,31.2249,59600.0
2011-01-12 10:15:00,39.02,39.05,39.0,39.02,51600.0,31.2329,31.2569,31.2169,31.2329,51600.0
2011-01-12 10:20:00,39.01,39.03,38.97,38.98,41800.0,31.2249,31.2409,31.1929,31.2009,41800.0
2011-01-12 10:25:00,38.97,39.03,38.95,39.01,43100.0,31.1929,31.2409,31.1769,31.2249,43100.0
2011-01-12 10:30:00,39.01,39.02,38.98,38.99,34100.0,31.2249,31.2329,31.2009,31.2089,34100.0
2011-01-12 10:35:00,38.98,38.99,38.95,38.95,35900.0,31.2009,31.2089,31.1769,31.1769,35900.0
2011-01-12 10:40:00,38.95,39.11,38.95,39.1,76400.0,31.1769,31.3049,31.1769,31.2969,76400.0
2011-01-12 10:45:00,39.09,39.11,39.08,39.09,38700.0,31.2889,31.3049,31.2809,31.2889,38700.0
2011-01-12 10:50:00,39.1,39.13,39.06,39.12,37500.0,31.2969,31.3209,31.2649,31.3129,37500.0
2011-01-12 10:55:00,39.11,39.13,39.06,39.08,159500.0,31.3049,31.3209,31.2649,31.2809,159500.0
2011-01-12 11:00:00,39.08,39.1,39.06,39.1,52600.0,31.2809,31.2969,31.2649,31.2969,52600.0
2011-01-12 11:05:00,39.1,39.14,39.08,39.09,83900.0,31.2969,31.3289,31.2809,31.2889,83900.0
2011-01-12 11:10:00,39.09,39.12,39.06,39.08,43100.0,31.2889,31.3129,31.2649,31.2809,43100.0
2011-01-12 11:15:00,39.08,39.08,39.04,39.04,57400.0,31.2809,31.2809,31.2489,31.2489,57400.0
2011-01-12 11:20:00,39.04,39.06,39.02,39.05,58600.0,31.2489,31.2649,31.2329,31.2569,58600.0
2011-01-12 11:25:00,39.06,39.09,39.04,39.07,80300.0,31.2649,31.2889,31.2489,31.2729,80300.0
2011-01-12 11:30:00,39.08,39.13,39.07,39.13,51700.0,31.2809,31.3209,31.2729,31.3209,51700.0
2011-01-12 11:35:00,39.12,39.19,39.12,39.19,28000.0,31.3129,31.369,31.3129,31.369,28000.0
2011-01-12 11:40:00,39.2,39.22,39.18,39.18,46100.0,31.377,31.393,31.361,31.361,46100.0
2011-01-12 11:45:00,39.18,39.19,39.17,39.17,54700.0,31.361,31.369,31.3529,31.3529,54700.0
2011-01-12 11:50:00,39.17,39.18,39.12,39.14,46800.0,31.3529,31.361,31.3129,31.3289,46800.0
2011-01-12 11:55:00,39.13,39.17,39.12,39.13,40400.0,31.3209,31.3529,31.3129,31.3209,40400.0
2011-01-12 12:00:00,39.13,39.13,39.12,39.12,13600.0,31.3209,31.3209,31.3129,31.3129,13600.0
2011-01-12 12:05:00,39.13,39.14,39.12,39.14,30700.0,31.3209,31.3289,31.3129,31.3289,30700.0
2011-01-12 12:10:00,39.14,39.18,39.13,39.18,35100.0,31.3289,31.361,31.3209,31.361,35100.0
2011-01-12 12:15:00,39.18,39.2,39.17,39.2,41100.0,31.361,31.377,31.3529,31.377,41100.0
2011-01-12 12:20:00,39.19,39.21,39.19,39.2,55900.0,31.369,31.385,31.369,31.377,55900.0
2011-01-12 12:25:00,39.2,39.21,39.18,39.19,54300.0,31.377,31.385,31.361,31.369,54300.0
2011-01-12 12:30:00,39.19,39.27,39.19,39.27,69000.0,31.369,31.433,31.369,31.433,69000.0
2011-01-12 12:35:00,39.26,39.26,39.22,39.23,106100.0,31.425,31.425,31.393,31.401,106100.0
2011-01-12 12:40:00,39.23,39.27,39.22,39.24,57300.0,31.401,31.433,31.393,31.409,57300.0
2011-01-12 12:45:00,39.25,39.3,39.24,39.3,46700.0,31.417,31.457,31.409,31.457,46700.0
2011-01-12 12:50:00,39.29,39.3,39.29,39.3,47200.0,31.449,31.457,31.449,31.457,47200.0
2011-01-12 12:55:00,39.3,39.3,39.24,39.26,86600.0,31.457,31.457,31.409,31.425,86600.0
2011-01-12 13:00:00,39.24,39.26,39.23,39.25,36700.0,31.409,31.425,31.401,31.417,36700.0
2011-01-12 13:05:00,39.24,39.25,39.23,39.24,44300.0,31.409,31.417,31.401,31.409,44300.0
2011-01-12 13:10:00,39.23,39.27,39.23,39.27,52200.0,31.401,31.433,31.401,31.433,52200.0
2011-01-12 13:15:00,39.26,39.29,39.19,39.2,66900.0,31.425,31.449,31.369,31.377,66900.0
2011-01-12 13:20:00,39.19,39.19,39.15,39.17,35700.0,31.369,31.369,31.3369,31.3529,35700.0
2011-01-12 13:25:00,39.17,39.17,39.14,39.14,25300.0,31.3529,31.3529,31.3289,31.3289,25300.0
2011-01-12 13:30:00,39.13,39.13,39.08,39.08,31700.0,31.3209,31.3209,31.2809,31.2809,31700.0
2011-01-12 13:35:00,39.08,39.09,39.06,39.06,19000.0,31.2809,31.2889,31.2649,31.2649,19000.0
2011-01-12 13:40:00,39.06,39.08,39.06,39.08,44000.0,31.2649,31.2809,31.2649,31.2809,44000.0
2011-01-12 13:45:00,39.07,39.09,39.06,39.06,48000.0,31.2729,31.2889,31.2649,31.2649,48000.0
2011-01-12 13:50:00,39.06,39.08,39.06,39.07,22300.0,31.2649,31.2809,31.2649,31.2729,22300.0
2011-01-12 13:55:00,39.08,39.08,39.05,39.06,29800.0,31.2809,31.2809,31.2569,31.2649,29800.0
2011-01-12 14:00:00,39.06,39.06,39.01,39.04,57800.0,31.2649,31.2649,31.2249,31.2489,57800.0
2011-01-12 14:05:00,39.04,39.05,39.03,39.05,17700.0,31.2489,31.2569,31.2409,31.2569,17700.0
2011-01-12 14:10:00,39.05,39.06,39.03,39.04,30400.0,31.2569,31.2649,31.2409,31.2489,30400.0
2011-01-12 14:15:00,39.04,39.04,39.01,39.03,40600.0,31.2489,31.2489,31.2249,31.2409,40600.0
2011-01-12 14:20:00,39.03,39.03,39.02,39.03,42500.0,31.2409,31.2409,31.2329,31.2409,42500.0
2011-01-12 14:25:00,39.03,39.05,39.02,39.04,45200.0,31.2409,31.2569,31.2329,31.2489,45200.0
2011-01-12 14:30:00,39.05,39.09,39.04,39.08,63000.0,31.2569,31.2889,31.2489,31.2809,63000.0
2011-01-12 14:35:00,39.08,39.11,39.07,39.1,37200.0,31.2809,31.3049,31.2729,31.2969,37200.0
2011-01-12 14:40:00,39.1,39.12,39.06,39.06,34900.0,31.2969,31.3129,31.2649,31.2649,34900.0
2011-01-12 14:45:00,39.06,39.09,39.06,39.08,32500.0,31.2649,31.2889,31.2649,31.2809,32500.0
2011-01-12 14:50:00,39.09,39.12,39.08,39.11,44400.0,31.2889,31.3129,31.2809,31.3049,44400.0
2011-01-12 14:55:00,39.1,39.13,39.1,39.12,38800.0,31.2969,31.3209,31.2969,31.3129,38800.0
2011-01-12 15:00:00,39.13,39.13,39.05,39.06,95600.0,31.3209,31.3209,31.2569,31.2649,95600.0
2011-01-12 15:05:00,39.07,39.07,38.99,38.99,99600.0,31.2729,31.2729,31.2089,31.2089,99600.0
2011-01-12 15:10:00,38.99,38.99,38.95,38.96,61500.0,31.2089,31.2089,31.1769,31.1849,61500.0
2011-01-12 15:15:00,38.96,38.97,38.94,38.95,84700.0,31.1849,31.1929,31.1688,31.1769,84700.0
2011-01-12 15:20:00,38.96,38.96,38.87,38.93,147200.0,31.1849,31.1849,31.1128,31.1608,147200.0
2011-01-12 15:25:00,38.93,38.93,38.87,38.92,59800.0,31.1608,31.1608,31.1128,31.1528,59800.0
2011-01-12 15:30:00,38.92,38.93,38.9,38.91,78900.0,31.1528,31.1608,31.1368,31.1448,78900.0
2011-01-12 15:35:00,38.9,38.91,38.87,38.9,98100.0,31.1368,31.1448,31.1128,31.1368,98100.0
2011-01-12 15:40:00,38.9,38.9,38.85,38.85,127200.0,31.1368,31.1368,31.0968,31.0968,127200.0
2011-01-12 15:45:00,38.86,38.91,38.85,38.88,182300.0,31.1048,31.1448,31.0968,31.1208,182300.0
2011-01-12 15:50:00,38.88,38.91,38.86,38.89,221000.0,31.1208,31.1448,31.1048,31.1288,221000.0
2011-01-12 15:55:00,38.89,38.94,38.81,38.86,487500.0,31.1288,31.1688,31.0648,31.1048,487500.0
2011-01-13 09:30:00,39.27,39.27,39.03,39.11,277100.0,31.433,31.433,31.2409,31.3049,277100.0
2011-01-13 09:35:00,39.1,39.16,38.97,39.1,149700.0,31.2969,31.3449,31.1929,31.2969,149700.0
2011-01-13 09:40:00,39.1,39.21,39.05,39.12,115700.0,31.2969,31.385,31.2569,31.3129,115700.0
2011-01-13 09:45:00,39.13,39.21,39.12,39.2,139500.0,31.3209,31.385,31.3129,31.377,139500.0
2011-01-13 09:50:00,39.2,39.22,39.07,39.07,228000.0,31.377,31.393,31.2729,31.2729,228000.0
2011-01-13 09:55:00,39.08,39.13,39.01,39.03,145900.0,31.2809,31.3209,31.2249,31.2409,145900.0
2011-01-13 10:00:00,39.03,39.05,38.93,38.97,121400.0,31.2409,31.2569,31.1608,31.1929,121400.0
2011-01-13 10:05:00,38.97,39.01,38.93,38.99,126900.0,31.1929,31.2249,31.1608,31.2089,126900.0
2011-01-13 10:10:00,39.0,39.1,38.98,39.09,66800.0,31.2169,31.2969,31.2009,31.2889,66800.0
2011-01-13 10:15:00,39.08,39.09,39.05,39.07,51300.0,31.2809,31.2889,31.2569,31.2729,51300.0
2011-01-13 10:20:00,39.06,39.07,38.96,38.96,57400.0,31.2649,31.2729,31.1849,31.1849,57400.0
2011-01-13 10:25:00,38.96,39.01,38.96,38.99,72700.0,31.1849,31.2249,31.1849,31.2089,72700.0
2011-01-13 10:30:00,38.99,39.03,38.99,39.01,48400.0,31.2089,31.2409,31.2089,31.2249,48400.0
2011-01-13 10:35:00,39.0,39.07,39.0,39.05,75100.0,31.2169,31.2729,31.2169,31.2569,75100.0
2011-01-13 10:40:00,39.05,39.15,39.04,39.14,73800.0,31.2569,31.3369,31.2489,31.3289,73800.0
2011-01-13 10:45:00,39.14,39.19,39.13,39.15,88900.0,31.3289,31.369,31.3209,31.3369,88900.0
2011-01-13 10:50:00,39.15,39.16,39.12,39.13,58400.0,31.3369,31.3449,31.3129,31.3209,58400.0
2011-01-13 10:55:00,39.13,39.15,39.09,39.13,53300.0,31.3209,31.3369,31.2889,31.3209,53300.0
2011-01-13 11:00:00,39.13,39.2,39.13,39.2,66900.0,31.3209,31.377,31.3209,31.377,66900.0
2011-01-13 11:05:00,39.2,39.2,39.14,39.14,51200.0,31.377,31.377,31.3289,31.3289,51200.0
2011-01-13 11:10:00,39.14,39.2,39.13,39.18,63900.0,31.3289,31.377,31.3209,31.361,63900.0
2011-01-13 11:15:00,39.18,39.19,39.14,39.15,53600.0,31.361,31.369,31.3289,31.3369,53600.0
2011-01-13 11:20:00,39.15,39.16,39.15,39.16,16700.0,31.3369,31.3449,31.3369,31.3449,16700.0
2011-01-13 11:25:00,39.16,39.16,39.15,39.16,21900.0,31.3449,31.3449,31.3369,31.3449,21900.0
2011-01-13 11:30:00,39.16,39.29,39.16,39.29,305700.0,31.3449,31.449,31.3449,31.449,305700.0
2011-01-13 11:35:00,39.29,39.38,39.28,39.37,214600.0,31.449,31.521,31.441,31.513,214600.0
2011-01-13 11:40:00,39.37,39.37,39.27,39.28,190800.0,31.513,31.513,31.433,31.441,190800.0
2011-01-13 11:45:00,39.28,39.29,39.22,39.22,77700.0,31.441,31.449,31.393,31.393,77700.0
2011-01-13 11:50:00,39.22,39.23,39.19,39.22,85100.0,31.393,31.401,31.369,31.393,85100.0
2011-01-13 11:55:00,39.21,39.27,39.21,39.21,56700.0,31.385,31.433,31.385,31.385,56700.0
2011-01-13 12:00:00,39.22,39.26,39.19,39.2,65800.0,31.393,31.425,31.369,31.377,65800.0
2011-01-13 12:05:00,39.19,39.25,39.19,39.25,48000.0,31.369,31.417,31.369,31.417,48000.0
2011-01-13 12:10:00,39.25,39.29,39.24,39.29,70800.0,31.417,31.449,31.409,31.449,70800.0
2011-01-13 12:15:00,39.28,39.37,39.28,39.33,64500.0,31.441,31.513,31.441,31.481,64500.0
2011-01-13 12:20:00,39.33,39.34,39.31,39.33,32300.0,31.481,31.489,31.465,31.481,32300.0
2011-01-13 12:25:00,39.34,39.35,39.33,39.35,35000.0,31.489,31.497,31.481,31.497,35000.0
2011-01-13 12:30:00,39.34,39.35,39.34,39.34,53700.0,31.489,31.497,31.489,31.489,53700.0
2011-01-13 12:35:00,39.35,39.35,39.29,39.34,50200.0,31.497,31.497,31.449,31.489,50200.0
2011-01-13 12:40:00,39.34,39.35,39.3,39.3,46100.0,31.489,31.497,31.457,31.457,46100.0
2011-01-13 12:45:00,39.3,39.35,39.28,39.35,84000.0,31.457,31.497,31.441,31.497,84000.0
2011-01-13 12:50:00,39.35,39.36,39.31,39.35,69000.0,31.497,31.505,31.465,31.497,69000.0
2011-01-13 12:55:00,39.35,39.35,39.29,39.3,52800.0,31.497,31.497,31.449,31.457,52800.0
2011-01-13 13:00:00,39.3,39.3,39.24,39.27,40200.0,31.457,31.457,31.409,31.433,40200.0
2011-01-13 13:05:00,39.28,39.32,39.26,39.32,52000.0,31.441,31.473,31.425,31.473,52000.0
2011-01-13 13:10:00,39.31,39.37,39.31,39.37,37200.0,31.465,31.513,31.465,31.513,37200.0
2011-01-13 13:15:00,39.37,39.37,39.34,39.35,20400.0,31.513,31.513,31.489,31.497,20400.0
2011-01-13 13:20:00,39.35,39.35,39.32,39.33,32200.0,31.497,31.497,31.473,31.481,32200.0
2011-01-13 13:25:00,39.33,39.4,39.33,39.4,63900.0,31.481,31.537,31.481,31.537,63900.0
2011-01-13 13:30:00,39.39,39.41,39.38,39.4,72100.0,31.529,31.5451,31.521,31.537,72100.0
2011-01-13 13:35:00,39.4,39.48,39.39,39.48,135000.0,31.537,31.6011,31.529,31.6011,135000.0
2011-01-13 13:40:00,39.48,39.53,39.46,39.49,141800.0,31.6011,31.6411,31.5851,31.6091,141800.0
2011-01-13 13:45:00,39.49,39.53,39.48,39.48,43100.0,31.6091,31.6411,31.6011,31.6011,43100.0
2011-01-13 13:50:00,39.49,39.5,39.48,39.49,45300.0,31.6091,31.6171,31.6011,31.6091,45300.0
2011-01-13 13:55:00,39.49,39.55,39.48,39.54,174600.0,31.6091,31.6571,31.6011,31.6491,174600.0
2011-01-13 14:00:00,39.54,39.55,39.51,39.52,49800.0,31.6491,31.6571,31.6251,31.6331,49800.0
2011-01-13 14:05:00,39.52,39.54,39.49,39.53,68000.0,31.6331,31.6491,31.6091,31.6411,68000.0
2011-01-13 14:10:00,39.53,39.54,39.48,39.5,164200.0,31.6411,31.6491,31.6011,31.6171,164200.0
2011-01-13 14:15:00,39.5,39.54,39.49,39.52,60800.0,31.6171,31.6491,31.6091,31.6331,60800.0
2011-01-13 14:20:00,39.51,39.55,39.51,39.53,51400.0,31.6251,31.6571,31.6251,31.6411,51400.0
2011-01-13 14:25:00,39.52,39.53,39.52,39.53,15300.0,31.6331,31.6411,31.6331,31.6411,15300.0
2011-01-13 14:30:00,39.53,39.56,39.52,39.53,65600.0,31.6411,31.6651,31.6331,31.6411,65600.0
2011-01-13 14:35:00,39.53,39.53,39.52,39.52,19300.0,31.6411,31.6411,31.6331,31.6331,19300.0
2011-01-13 14:40:00,39.53,39.55,39.53,39.54,71400.0,31.6411,31.6571,31.6411,31.6491,71400.0
2011-01-13 14:45:00,39.54,39.57,39.54,39.57,58900.0,31.6491,31.6731,31.6491,31.6731,58900.0
2011-01-13 14:50:00,39.56,39.58,39.52,39.52,178000.0,31.6651,31.6811,31.6331,31.6331,178000.0
2011-01-13 14:55:00,39.51,39.52,39.44,39.48,78100.0,31.6251,31.6331,31.5691,31.6011,78100.0
2011-01-13 15:00:00,39.48,39.51,39.47,39.5,99200.0,31.6011,31.6251,31.5931,31.6171,99200.0
2011-01-13 15:05:00,39.5,39.51,39.48,39.49,82900.0,31.6171,31.6251,31.6011,31.6091,82900.0
2011-01-13 15:10:00,39.48,39.53,39.48,39.53,160800.0,31.6011,31.6411,31.6011,31.6411,160800.0
2011-01-13 15:15:00,39.52,39.53,39.49,39.51,176800.0,31.6331,31.6411,31.6091,31.6251,176800.0
2011-01-13 15:20:00,39.51,39.51,39.5,39.5,231500.0,31.6251,31.6251,31.6171,31.6171,231500.0
2011-01-13 15:25:00,39.5,39.53,39.49,39.5,153900.0,31.6171,31.6411,31.6091,31.6171,153900.0
2011-01-13 15:30:00,39.5,39.53,39.49,39.5,157600.0,31.6171,31.6411,31.6091,31.6171,157600.0
2011-01-13 15:35:00,39.51,39.57,39.5,39.56,172300.0,31.6251,31.6731,31.6171,31.6651,172300.0
2011-01-13 15:40:00,39.56,39.56,39.5,39.51,120000.0,31.6651,31.6651,31.6171,31.6251,120000.0
2011-01-13 15:45:00,39.51,39.6,39.51,39.56,213100.0,31.6251,31.6971,31.6251,31.6651,213100.0
2011-01-13 15:50:00,39.56,39.57,39.5,39.5,186000.0,31.6651,31.6731,31.6171,31.6171,186000.0
2011-01-13 15:55:00,39.51,39.6,39.5,39.59,489000.0,31.6251,31.6971,31.6171,31.6891,489000.0
2011-01-14 09:30:00,39.48,39.61,39.41,39.59,150600.0,31.6011,31.7051,31.5451,31.6891,150600.0
2011-01-14 09:35:00,39.6,39.88,39.58,39.82,248200.0,31.6971,31.9213,31.6811,31.8732,248200.0
2011-01-14 09:40:00,39.84,40.21,39.8,40.18,711200.0,31.8892,32.1854,31.8572,32.1614,711200.0
2011-01-14 09:45:00,40.18,40.18,39.97,39.99,270100.0,32.1614,32.1614,31.9933,32.0093,270100.0
2011-01-14 09:50:00,39.99,40.24,39.98,40.17,217000.0,32.0093,32.2094,32.0013,32.1534,217000.0
2011-01-14 09:55:00,40.15,40.25,40.11,40.16,569300.0,32.1374,32.2174,32.1054,32.1454,569300.0
2011-01-14 10:00:00,40.19,40.56,40.17,40.44,332000.0,32.1694,32.4656,32.1534,32.3695,332000.0
2011-01-14 10:05:00,40.44,40.45,40.1,40.12,216500.0,32.3695,32.3775,32.0974,32.1134,216500.0
2011-01-14 10:10:00,40.12,40.29,40.11,40.24,265200.0,32.1134,32.2494,32.1054,32.2094,265200.0
2011-01-14 10:15:00,40.23,40.24,40.19,40.2,90400.0,32.2014,32.2094,32.1694,32.1774,90400.0
2011-01-14 10:20:00,40.2,40.28,40.19,40.27,80300.0,32.1774,32.2414,32.1694,32.2334,80300.0
2011-01-14 10:25:00,40.26,40.27,40.19,40.21,102600.0,32.2254,32.2334,32.1694,32.1854,102600.0
2011-01-14 10:30:00,40.21,40.24,40.19,40.22,61400.0,32.1854,32.2094,32.1694,32.1934,61400.0
2011-01-14 10:35:00,40.21,40.22,40.19,40.2,91500.0,32.1854,32.1934,32.1694,32.1774,91500.0
2011-01-14 10:40:00,40.2,40.28,40.16,40.27,249200.0,32.1774,32.2414,32.1454,32.2334,249200.0
2011-01-14 10:45:00,40.26,40.39,40.23,40.39,113800.0,32.2254,32.3295,32.2014,32.3295,113800.0
2011-01-14 10:50:00,40.39,40.43,40.27,40.28,78000.0,32.3295,32.3615,32.2334,32.2414,78000.0
2011-01-14 10:55:00,40.29,40.29,40.2,40.2,33500.0,32.2494,32.2494,32.1774,32.1774,33500.0
2011-01-14 11:00:00,40.19,40.26,40.19,40.26,44700.0,32.1694,32.2254,32.1694,32.2254,44700.0
2011-01-14 11:05:00,40.26,40.3,40.24,40.25,64600.0,32.2254,32.2574,32.2094,32.2174,64600.0
2011-01-14 11:10:00,40.26,40.3,40.2,40.24,60300.0,32.2254,32.2574,32.1774,32.2094,60300.0
2011-01-14 11:15:00,40.24,40.25,40.18,40.23,70700.0,32.2094,32.2174,32.1614,32.2014,70700.0
2011-01-14 11:20:00,40.23,40.23,40.17,40.2,68100.0,32.2014,32.2014,32.1534,32.1774,68100.0
2011-01-14 11:25:00,40.21,40.23,40.17,40.22,94500.0,32.1854,32.2014,32.1534,32.1934,94500.0
2011-01-14 11:30:00,40.21,40.21,40.14,40.16,93500.0,32.1854,32.1854,32.1294,32.1454,93500.0
2011-01-14 11:35:00,40.17,40.23,40.16,40.22,107100.0,32.1534,32.2014,32.1454,32.1934,107100.0
2011-01-14 11:40:00,40.23,40.27,40.21,40.22,67200.0,32.2014,32.2334,32.1854,32.1934,67200.0
2011-01-14 11:45:00,40.22,40.22,40.15,40.2,43900.0,32.1934,32.1934,32.1374,32.1774,43900.0
2011-01-14 11:50:00,40.19,40.2,40.16,40.19,34400.0,32.1694,32.1774,32.1454,32.1694,34400.0
2011-01-14 11:55:00,40.18,40.22,40.18,40.19,90800.0,32.1614,32.1934,32.1614,32.1694,90800.0
2011-01-14 12:00:00,40.19,40.25,40.18,40.25,73000.0,32.1694,32.2174,32.1614,32.2174,73000.0
2011-01-14 12:05:00,40.25,40.26,40.2,40.22,44100.0,32.2174,32.2254,32.1774,32.1934,44100.0
2011-01-14 12:10:00,40.22,40.29,40.21,40.27,104600.0,32.1934,32.2494,32.1854,32.2334,104600.0
2011-01-14 12:15:00,40.26,40.3,40.26,40.3,35300.0,32.2254,32.2574,32.2254,32.2574,35300.0
2011-01-14 12:20:00,40.3,40.3,40.25,40.3,40200.0,32.2574,32.2574,32.2174,32.2574,40200.0
2011-01-14 12:25:00,40.3,40.37,40.3,40.37,46400.0,32.2574,32.3135,32.2574,32.3135,46400.0
2011-01-14 12:30:00,40.37,40.4,40.36,40.39,37900.0,32.3135,32.3375,32.3055,32.3295,37900.0
2011-01-14 12:35:00,40.4,40.42,40.39,40.4,33400.0,32.3375,32.3535,32.3295,32.3375,33400.0
2011-01-14 12:40:00,40.4,40.41,40.35,40.41,43700.0,32.3375,32.3455,32.2975,32.3455,43700.0
2011-01-14 12:45:00,40.41,40.41,40.36,40.4,40400.0,32.3455,32.3455,32.3055,32.3375,40400.0
2011-01-14 12:50:00,40.4,40.42,40.36,40.42,68300.0,32.3375,32.3535,32.3055,32.3535,68300.0
2011-01-14 12:55:00,40.41,40.42,40.41,40.42,38000.0,32.3455,32.3535,32.3455,32.3535,38000.0
2011-01-14 13:00:00,40.42,40.46,40.42,40.45,58000.0,32.3535,32.3855,32.3535,32.3775,58000.0
2011-01-14 13:05:00,40.45,40.5,40.44,40.47,105900.0,32.3775,32.4175,32.3695,32.3935,105900.0
2011-01-14 13:10:00,40.47,40.49,40.46,40.49,46400.0,32.3935,32.4095,32.3855,32.4095,46400.0
2011-01-14 13:15:00,40.49,40.49,40.43,40.43,42800.0,32.4095,32.4095,32.3615,32.3615,42800.0
2011-01-14 13:20:00,40.44,40.45,40.42,40.42,50600.0,32.3695,32.3775,32.3535,32.3535,50600.0
2011-01-14 13:25:00,40.41,40.46,40.41,40.46,75100.0,32.3455,32.3855,32.3455,32.3855,75100.0
2011-01-14 13:30:00,40.46,40.52,40.45,40.51,54500.0,32.3855,32.4335,32.3775,32.4255,54500.0
2011-01-14 13:35:00,40.5,40.56,40.5,40.56,75800.0,32.4175,32.4656,32.4175,32.4656,75800.0
2011-01-14 13:40:00,40.56,40.6,40.55,40.59,102400.0,32.4656,32.4976,32.4575,32.4896,102400.0
2011-01-14 13:45:00,40.59,40.64,40.58,40.59,140700.0,32.4896,32.5296,32.4816,32.4896,140700.0
2011-01-14 13:50:00,40.6,40.65,40.56,40.63,171000.0,32.4976,32.5376,32.4656,32.5216,171000.0
2011-01-14 13:55:00,40.63,40.71,40.63,40.64,107500.0,32.5216,32.5856,32.5216,32.5296,107500.0
2011-01-14 14:00:00,40.64,40.67,40.63,40.64,50200.0,32.5296,32.5536,32.5216,32.5296,50200.0
2011-01-14 14:05:00,40.65,40.68,40.62,40.68,79600.0,32.5376,32.5616,32.5136,32.5616,79600.0
2011-01-14 14:10:00,40.69,40.71,40.67,40.7,95300.0,32.5696,32.5856,32.5536,32.5776,95300.0
2011-01-14 14:15:00,40.7,40.71,40.66,40.66,64100.0,32.5776,32.5856,32.5456,32.5456,64100.0
2011-01-14 14:20:00,40.66,40.68,40.65,40.68,84400.0,32.5456,32.5616,32.5376,32.5616,84400.0
2011-01-14 14:25:00,40.68,40.7,40.64,40.69,78600.0,32.5616,32.5776,32.5296,32.5696,78600.0
2011-01-14 14:30:00,40.69,40.73,40.69,40.71,93300.0,32.5696,32.6016,32.5696,32.5856,93300.0
2011-01-14 14:35:00,40.7,40.71,40.67,40.67,97800.0,32.5776,32.5856,32.5536,32.5536,97800.0
2011-01-14 14:40:00,40.67,40.68,40.65,40.65,35700.0,32.5536,32.5616,32.5376,32.5376,35700.0
2011-01-14 14:45:00,40.66,40.72,40.65,40.72,51600.0,32.5456,32.5936,32.5376,32.5936,51600.0
2011-01-14 14:50:00,40.71,40.75,40.71,40.74,63000.0,32.5856,32.6176,32.5856,32.6096,63000.0
2011-01-14 14:55:00,40.75,40.8,40.74,40.78,154000.0,32.6176,32.6577,32.6096,32.6416,154000.0
2011-01-14 15:00:00,40.78,40.82,40.78,40.78,76900.0,32.6416,32.6737,32.6416,32.6416,76900.0
2011-01-14 15:05:00,40.78,40.8,40.77,40.77,93400.0,32.6416,32.6577,32.6336,32.6336,93400.0
2011-01-14 15:10:00,40.78,40.88,40.77,40.88,182500.0,32.6416,32.7217,32.6336,32.7217,182500.0
2011-01-14 15:15:00,40.88,40.9,40.79,40.81,222300.0,32.7217,32.7377,32.6496,32.6657,222300.0
2011-01-14 15:20:00,40.81,40.82,40.73,40.78,152500.0,32.6657,32.6737,32.6016,32.6416,152500.0
2011-01-14 15:25:00,40.78,40.79,40.62,40.65,239200.0,32.6416,32.6496,32.5136,32.5376,239200.0
2011-01-14 15:30:00,40.65,40.71,40.56,40.65,246500.0,32.5376,32.5856,32.4656,32.5376,246500.0
2011-01-14 15:35:00,40.65,40.7,40.63,40.69,239400.0,32.5376,32.5776,32.5216,32.5696,239400.0
2011-01-14 15:40:00,40.69,40.8,40.67,40.77,232500.0,32.5696,32.6577,32.5536,32.6336,232500.0
2011-01-14 15:45:00,40.77,40.8,40.69,40.72,280800.0,32.6336,32.6577,32.5696,32.5936,280800.0
2011-01-14 15:50:00,40.72,40.75,40.64,40.64,246200.0,32.5936,32.6176,32.5296,32.5296,246200.0
2011-01-14 15:55:00,40.64,40.79,40.64,40.74,408700.0,32.5296,32.6496,32.5296,32.6096,408700.0
2011-01-18 09:30:00,40.79,40.97,40.65,40.94,201900.0,32.6496,32.7937,32.5376,32.7697,201900.0
2011-01-18 09:35:00,40.95,40.97,40.87,40.91,109400.0,32.7777,32.7937,32.7137,32.7457,109400.0
2011-01-18 09:40:00,40.91,40.99,40.9,40.98,76500.0,32.7457,32.8097,32.7377,32.8017,76500.0
2011-01-18 09:45:00,40.99,40.99,40.68,40.75,152800.0,32.8097,32.8097,32.5616,32.6176,152800.0
2011-01-18 09:50:00,40.75,40.78,40.7,40.77,88100.0,32.6176,32.6416,32.5776,32.6336,88100.0
2011-01-18 09:55:00,40.77,40.81,40.68,40.68,114600.0,32.6336,32.6657,32.5616,32.5616,114600.0
2011-01-18 10:00:00,40.66,40.71,40.66,40.71,102000.0,32.5456,32.5856,32.5456,32.5856,102000.0
2011-01-18 10:05:00,40.71,40.73,40.67,40.7,74800.0,32.5856,32.6016,32.5536,32.5776,74800.0
2011-01-18 10:10:00,40.69,40.75,40.67,40.72,82300.0,32.5696,32.6176,32.5536,32.5936,82300.0
2011-01-18 10:15:00,40.72,40.78,40.7,40.74,136000.0,32.5936,32.6416,32.5776,32.6096,136000.0
2011-01-18 10:20:00,40.74,40.75,40.7,40.73,45600.0,32.6096,32.6176,32.5776,32.6016,45600.0
2011-01-18 10:25:00,40.71,40.73,40.69,40.69,57000.0,32.5856,32.6016,32.5696,32.5696,57000.0
2011-01-18 10:30:00,40.69,40.7,40.62,40.68,69600.0,32.5696,32.5776,32.5136,32.5616,69600.0
2011-01-18 10:35:00,40.67,40.68,40.64,40.66,43200.0,32.5536,32.5616,32.5296,32.5456,43200.0
2011-01-18 10:40:00,40.66,40.71,40.64,40.71,54800.0,32.5456,32.5856,32.5296,32.5856,54800.0
2011-01-18 10:45:00,40.71,40.74,40.67,40.7,93700.0,32.5856,32.6096,32.5536,32.5776,93700.0
2011-01-18 10:50:00,40.7,40.73,40.67,40.73,55300.0,32.5776,32.6016,32.5536,32.6016,55300.0
2011-01-18 10:55:00,40.73,40.74,40.68,40.69,38600.0,32.6016,32.6096,32.5616,32.5696,38600.0
2011-01-18 11:00:00,40.69,40.74,40.68,40.74,87100.0,32.5696,32.6096,32.5616,32.6096,87100.0
2011-01-18 11:05:00,40.74,40.76,40.68,40.73,91600.0,32.6096,32.6256,32.5616,32.6016,91600.0
2011-01-18 11:10:00,40.72,40.74,40.68,40.71,45200.0,32.5936,32.6096,32.5616,32.5856,45200.0
2011-01-18 11:15:00,40.71,40.76,40.67,40.71,69100.0,32.5856,32.6256,32.5536,32.5856,69100.0
2011-01-18 11:20:00,40.7,40.74,40.67,40.69,72800.0,32.5776,32.6096,32.5536,32.5696,72800.0
2011-01-18 11:25:00,40.7,40.7,40.67,40.68,85900.0,32.5776,32.5776,32.5536,32.5616,85900.0
2011-01-18 11:30:00,40.69,40.71,40.67,40.68,64500.0,32.5696,32.5856,32.5536,32.5616,64500.0
2011-01-18 11:35:00,40.68,40.73,40.67,40.7,46500.0,32.5616,32.6016,32.5536,32.5776,46500.0
2011-01-18 11:40:00,40.69,40.7,40.68,40.69,28200.0,32.5696,32.5776,32.5616,32.5696,28200.0
2011-01-18 11:45:00,40.69,40.73,40.68,40.71,88300.0,32.5696,32.6016,32.5616,32.5856,88300.0
2011-01-18 11:50:00,40.71,40.71,40.67,40.67,55100.0,32.5856,32.5856,32.5536,32.5536,55100.0
2011-01-18 11:55:00,40.67,40.71,40.67,40.68,69000.0,32.5536,32.5856,32.5536,32.5616,69000.0
2011-01-18 12:00:00,40.68,40.69,40.64,40.64,45000.0,32.5616,32.5696,32.5296,32.5296,45000.0
2011-01-18 12:05:00,40.64,40.64,40.62,40.62,43500.0,32.5296,32.5296,32.5136,32.5136,43500.0
2011-01-18 12:10:00,40.63,40.67,40.62,40.66,69800.0,32.5216,32.5536,32.5136,32.5456,69800.0
2011-01-18 12:15:00,40.66,40.72,40.65,40.71,35900.0,32.5456,32.5936,32.5376,32.5856,35900.0
2011-01-18 12:20:00,40.71,40.72,40.69,40.72,57900.0,32.5856,32.5936,32.5696,32.5936,57900.0
2011-01-18 12:25:00,40.72,40.72,40.6,40.6,46300.0,32.5936,32.5936,32.4976,32.4976,46300.0
2011-01-18 12:30:00,40.61,40.61,40.48,40.48,129000.0,32.5056,32.5056,32.4015,32.4015,129000.0
2011-01-18 12:35:00,40.49,40.55,40.47,40.54,64700.0,32.4095,32.4575,32.3935,32.4495,64700.0
2011-01-18 12:40:00,40.53,40.56,40.49,40.5,37300.0,32.4415,32.4656,32.4095,32.4175,37300.0
2011-01-18 12:45:00,40.5,40.51,40.49,40.51,58100.0,32.4175,32.4255,32.4095,32.4255,58100.0
2011-01-18 12:50:00,40.51,40.55,40.5,40.51,38600.0,32.4255,32.4575,32.4175,32.4255,38600.0
2011-01-18 12:55:00,40.51,40.57,40.51,40.56,25000.0,32.4255,32.4736,32.4255,32.4656,25000.0
2011-01-18 13:00:00,40.56,40.63,40.56,40.63,25300.0,32.4656,32.5216,32.4656,32.5216,25300.0
2011-01-18 13:05:00,40.63,40.67,40.63,40.66,31000.0,32.5216,32.5536,32.5216,32.5456,31000.0
2011-01-18 13:10:00,40.65,40.71,40.65,40.71,38900.0,32.5376,32.5856,32.5376,32.5856,38900.0
2011-01-18 13:15:00,40.7,40.71,40.7,40.7,57800.0,32.5776,32.5856,32.5776,32.5776,57800.0
2011-01-18 13:20:00,40.71,40.77,40.71,40.75,69100.0,32.5856,32.6336,32.5856,32.6176,69100.0
2011-01-18 13:25:00,40.75,40.76,40.75,40.76,28300.0,32.6176,32.6256,32.6176,32.6256,28300.0
2011-01-18 13:30:00,40.76,40.81,40.75,40.75,189900.0,32.6256,32.6657,32.6176,32.6176,189900.0
2011-01-18 13:35:00,40.75,40.76,40.74,40.75,79100.0,32.6176,32.6256,32.6096,32.6176,79100.0
2011-01-18 13:40:00,40.75,40.81,40.75,40.81,55000.0,32.6176,32.6657,32.6176,32.6657,55000.0
2011-01-18 13:45:00,40.81,40.86,40.8,40.83,81200.0,32.6657,32.7057,32.6577,32.6817,81200.0
2011-01-18 13:50:00,40.83,40.86,40.83,40.83,31500.0,32.6817,32.7057,32.6817,32.6817,31500.0
2011-01-18 13:55:00,40.84,40.84,40.79,40.8,89000.0,32.6897,32.6897,32.6496,32.6577,89000.0
2011-01-18 14:00:00,40.81,40.82,40.79,40.8,56900.0,32.6657,32.6737,32.6496,32.6577,56900.0
2011-01-18 14:05:00,40.8,40.82,40.79,40.8,35900.0,32.6577,32.6737,32.6496,32.6577,35900.0
2011-01-18 14:10:00,40.8,40.81,40.79,40.8,44900.0,32.6577,32.6657,32.6496,32.6577,44900.0
2011-01-18 14:15:00,40.8,40.85,40.8,40.84,44500.0,32.6577,32.6977,32.6577,32.6897,44500.0
2011-01-18 14:20:00,40.84,40.87,40.83,40.85,39600.0,32.6897,32.7137,32.6817,32.6977,39600.0
2011-01-18 14:25:00,40.86,40.89,40.85,40.87,53000.0,32.7057,32.7297,32.6977,32.7137,53000.0
2011-01-18 14:30:00,40.88,40.88,40.85,40.85,56000.0,32.7217,32.7217,32.6977,32.6977,56000.0
2011-01-18 14:35:00,40.85,40.86,40.82,40.82,46300.0,32.6977,32.7057,32.6737,32.6737,46300.0
2011-01-18 14:40:00,40.82,40.83,40.74,40.78,59800.0,32.6737,32.6817,32.6096,32.6416,59800.0
2011-01-18 14:45:00,40.78,40.78,40.73,40.73,48600.0,32.6416,32.6416,32.6016,32.6016,48600.0
2011-01-18 14:50:00,40.74,40.77,40.73,40.75,63600.0,32.6096,32.6336,32.6016,32.6176,63600.0
2011-01-18 14:55:00,40.75,40.76,40.75,40.76,29100.0,32.6176,32.6256,32.6176,32.6256,29100.0
2011-01-18 15:00:00,40.75,40.8,40.75,40.76,101700.0,32.6176,32.6577,32.6176,32.6256,101700.0
2011-01-18 15:05:00,40.76,40.79,40.76,40.78,54400.0,32.6256,32.6496,32.6256,32.6416,54400.0
2011-01-18 15:10:00,40.77,40.78,40.77,40.78,50500.0,32.6336,32.6416,32.6336,32.6416,50500.0
2011-01-18 15:15:00,40.78,40.83,40.77,40.8,120800.0,32.6416,32.6817,32.6336,32.6577,120800.0
2011-01-18 15:20:00,40.81,40.9,40.8,40.89,104700.0,32.6657,32.7377,32.6577,32.7297,104700.0
2011-01-18 15:25:00,40.89,40.95,40.88,40.89,103200.0,32.7297,32.7777,32.7217,32.7297,103200.0
2011-01-18 15:30:00,40.89,40.92,40.85,40.85,99700.0,32.7297,32.7537,32.6977,32.6977,99700.0
2011-01-18 15:35:00,40.85,40.89,40.85,40.89,178200.0,32.6977,32.7297,32.6977,32.7297,178200.0
2011-01-18 15:40:00,40.89,40.89,40.87,40.88,124000.0,32.7297,32.7297,32.7137,32.7217,124000.0
2011-01-18 15:45:00,40.87,40.88,40.84,40.86,134400.0,32.7137,32.7217,32.6897,32.7057,134400.0
2011-01-18 15:50:00,40.86,40.91,40.86,40.91,153000.0,32.7057,32.7457,32.7057,32.7457,153000.0
2011-01-18 15:55:00,40.9,40.96,40.89,40.9,280600.0,32.7377,32.7857,32.7297,32.7377,280600.0
2011-01-19 09:30:00,40.87,40.93,40.7,40.77,130800.0,32.7137,32.7617,32.5776,32.6336,130800.0
2011-01-19 09:35:00,40.8,40.82,40.62,40.66,99300.0,32.6577,32.6737,32.5136,32.5456,99300.0
2011-01-19 09:40:00,40.67,40.72,40.43,40.43,213200.0,32.5536,32.5936,32.3615,32.3615,213200.0
2011-01-19 09:45:00,40.45,40.66,40.38,40.6,128900.0,32.3775,32.5456,32.3215,32.4976,128900.0
2011-01-19 09:50:00,40.6,40.62,40.55,40.6,74000.0,32.4976,32.5136,32.4575,32.4976,74000.0
2011-01-19 09:55:00,40.61,40.84,40.61,40.83,69100.0,32.5056,32.6897,32.5056,32.6817,69100.0
2011-01-19 10:00:00,40.84,40.84,40.75,40.8,82000.0,32.6897,32.6897,32.6176,32.6577,82000.0
2011-01-19 10:05:00,40.8,40.84,40.75,40.84,76800.0,32.6577,32.6897,32.6176,32.6897,76800.0
2011-01-19 10:10:00,40.83,40.88,40.81,40.85,79700.0,32.6817,32.7217,32.6657,32.6977,79700.0
2011-01-19 10:15:00,40.86,40.89,40.79,40.88,112000.0,32.7057,32.7297,32.6496,32.7217,112000.0
2011-01-19 10:20:00,40.88,40.94,40.82,40.83,130500.0,32.7217,32.7697,32.6737,32.6817,130500.0
2011-01-19 10:25:00,40.83,40.9,40.82,40.9,85700.0,32.6817,32.7377,32.6737,32.7377,85700.0
2011-01-19 10:30:00,40.9,40.93,40.84,40.87,76600.0,32.7377,32.7617,32.6897,32.7137,76600.0
2011-01-19 10:35:00,40.88,40.9,40.74,40.79,130800.0,32.7217,32.7377,32.6096,32.6496,130800.0
2011-01-19 10:40:00,40.79,40.91,40.79,40.86,202500.0,32.6496,32.7457,32.6496,32.7057,202500.0
2011-01-19 10:45:00,40.86,40.92,40.82,40.87,111600.0,32.7057,32.7537,32.6737,32.7137,111600.0
2011-01-19 10:50:00,40.86,40.88,40.83,40.87,74100.0,32.7057,32.7217,32.6817,32.7137,74100.0
2011-01-19 10:55:00,40.87,40.92,40.8,40.8,90700.0,32.7137,32.7537,32.6577,32.6577,90700.0
2011-01-19 11:00:00,40.8,40.9,40.8,40.85,65200.0,32.6577,32.7377,32.6577,32.6977,65200.0
2011-01-19 11:05:00,40.85,40.96,40.85,40.87,85300.0,32.6977,32.7857,32.6977,32.7137,85300.0
2011-01-19 11:10:00,40.87,40.96,40.85,40.85,118500.0,32.7137,32.7857,32.6977,32.6977,118500.0
2011-01-19 11:15:00,40.85,40.85,40.68,40.8,162800.0,32.6977,32.6977,32.5616,32.6577,162800.0
2011-01-19 11:20:00,40.8,40.84,40.75,40.83,74600.0,32.6577,32.6897,32.6176,32.6817,74600.0
2011-01-19 11:25:00,40.84,40.84,40.8,40.83,38000.0,32.6897,32.6897,32.6577,32.6817,38000.0
2011-01-19 11:30:00,40.82,40.86,40.75,40.86,98800.0,32.6737,32.7057,32.6176,32.7057,98800.0
2011-01-19 11:35:00,40.86,40.94,40.86,40.92,78500.0,32.7057,32.7697,32.7057,32.7537,78500.0
2011-01-19 11:40:00,40.92,40.97,40.92,40.97,71300.0,32.7537,32.7937,32.7537,32.7937,71300.0
2011-01-19 11:45:00,40.97,41.0,40.94,40.99,73600.0,32.7937,32.8177,32.7697,32.8097,73600.0
2011-01-19 11:50:00,40.99,41.02,40.88,40.93,169400.0,32.8097,32.8337,32.7217,32.7617,169400.0
2011-01-19 11:55:00,40.93,40.94,40.86,40.92,73200.0,32.7617,32.7697,32.7057,32.7537,73200.0
2011-01-19 12:00:00,40.92,40.95,40.9,40.91,50900.0,32.7537,32.7777,32.7377,32.7457,50900.0
2011-01-19 12:05:00,40.9,40.94,40.78,40.8,78300.0,32.7377,32.7697,32.6416,32.6577,78300.0
2011-01-19 12:10:00,40.79,40.79,40.7,40.74,163100.0,32.6496,32.6496,32.5776,32.6096,163100.0
2011-01-19 12:15:00,40.74,40.74,40.69,40.73,51700.0,32.6096,32.6096,32.5696,32.6016,51700.0
2011-01-19 12:20:00,40.73,40.74,40.66,40.71,83700.0,32.6016,32.6096,32.5456,32.5856,83700.0
2011-01-19 12:25:00,40.72,40.74,40.65,40.67,74500.0,32.5936,32.6096,32.5376,32.5536,74500.0
2011-01-19 12:30:00,40.67,40.67,40.48,40.52,154400.0,32.5536,32.5536,32.4015,32.4335,154400.0
2011-01-19 12:35:00,40.52,40.64,40.47,40.61,126000.0,32.4335,32.5296,32.3935,32.5056,126000.0
2011-01-19 12:40:00,40.61,40.61,40.47,40.49,116100.0,32.5056,32.5056,32.3935,32.4095,116100.0
2011-01-19 12:45:00,40.49,40.55,40.48,40.5,75000.0,32.4095,32.4575,32.4015,32.4175,75000.0
2011-01-19 12:50:00,40.49,40.5,40.47,40.5,68600.0,32.4095,32.4175,32.3935,32.4175,68600.0
2011-01-19 12:55:00,40.51,40.54,40.5,40.53,84800.0,32.4255,32.4495,32.4175,32.4415,84800.0
2011-01-19 13:00:00,40.53,40.53,40.47,40.5,104600.0,32.4415,32.4415,32.3935,32.4175,104600.0
2011-01-19 13:05:00,40.5,40.56,40.49,40.56,113600.0,32.4175,32.4656,32.4095,32.4656,113600.0
2011-01-19 13:10:00,40.56,40.6,40.55,40.56,112300.0,32.4656,32.4976,32.4575,32.4656,112300.0
2011-01-19 13:15:00,40.55,40.56,40.53,40.55,52300.0,32.4575,32.4656,32.4415,32.4575,52300.0
2011-01-19 13:20:00,40.55,40.6,40.54,40.6,64100.0,32.4575,32.4976,32.4495,32.4976,64100.0
2011-01-19 13:25:00,40.6,40.67,40.59,40.67,55400.0,32.4976,32.5536,32.4896,32.5536,55400.0
2011-01-19 13:30:00,40.67,40.68,40.65,40.67,63800.0,32.5536,32.5616,32.5376,32.5536,63800.0
2011-01-19 13:35:00,40.66,40.67,40.66,40.66,25400.0,32.5456,32.5536,32.5456,32.5456,25400.0
2011-01-19 13:40:00,40.66,40.67,40.6,40.6,69800.0,32.5456,32.5536,32.4976,32.4976,69800.0
2011-01-19 13:45:00,40.6,40.63,40.56,40.58,101200.0,32.4976,32.5216,32.4656,32.4816,101200.0
2011-01-19 13:50:00,40.58,40.58,40.53,40.56,74800.0,32.4816,32.4816,32.4415,32.4656,74800.0
2011-01-19 13:55:00,40.57,40.64,40.56,40.62,132000.0,32.4736,32.5296,32.4656,32.5136,132000.0
2011-01-19 14:00:00,40.62,40.62,40.58,40.58,82900.0,32.5136,32.5136,32.4816,32.4816,82900.0
2011-01-19 14:05:00,40.59,40.59,40.56,40.56,121900.0,32.4896,32.4896,32.4656,32.4656,121900.0
2011-01-19 14:10:00,40.56,40.57,40.5,40.51,32200.0,32.4656,32.4736,32.4175,32.4255,32200.0
2011-01-19 14:15:00,40.5,40.52,40.41,40.41,65600.0,32.4175,32.4335,32.3455,32.3455,65600.0
2011-01-19 14:20:00,40.42,40.42,40.28,40.28,168500.0,32.3535,32.3535,32.2414,32.2414,168500.0
2011-01-19 14:25:00,40.28,40.34,40.24,40.33,150700.0,32.2414,32.2895,32.2094,32.2815,150700.0
2011-01-19 14:30:00,40.33,40.34,40.25,40.25,137700.0,32.2815,32.2895,32.2174,32.2174,137700.0
2011-01-19 14:35:00,40.25,40.26,40.17,40.2,211100.0,32.2174,32.2254,32.1534,32.1774,211100.0
2011-01-19 14:40:00,40.2,40.23,40.17,40.23,138000.0,32.1774,32.2014,32.1534,32.2014,138000.0
2011-01-19 14:45:00,40.22,40.23,40.14,40.18,107700.0,32.1934,32.2014,32.1294,32.1614,107700.0
2011-01-19 14:50:00,40.18,40.18,40.12,40.17,151500.0,32.1614,32.1614,32.1134,32.1534,151500.0
2011-01-19 14:55:00,40.17,40.2,40.11,40.19,96500.0,32.1534,32.1774,32.1054,32.1694,96500.0
2011-01-19 15:00:00,40.2,40.22,40.18,40.19,78000.0,32.1774,32.1934,32.1614,32.1694,78000.0
2011-01-19 15:05:00,40.19,40.21,40.15,40.16,86600.0,32.1694,32.1854,32.1374,32.1454,86600.0
2011-01-19 15:10:00,40.15,40.2,40.13,40.13,100000.0,32.1374,32.1774,32.1214,32.1214,100000.0
2011-01-19 15:15:00,40.13,40.22,40.13,40.2,91200.0,32.1214,32.1934,32.1214,32.1774,91200.0
2011-01-19 15:20:00,40.19,40.24,40.19,40.24,155200.0,32.1694,32.2094,32.1694,32.2094,155200.0
2011-01-19 15:25:00,40.23,40.26,40.21,40.26,129300.0,32.2014,32.2254,32.1854,32.2254,129300.0
2011-01-19 15:30:00,40.26,40.27,40.17,40.17,191500.0,32.2254,32.2334,32.1534,32.1534,191500.0
2011-01-19 15:35:00,40.17,40.26,40.16,40.25,174100.0,32.1534,32.2254,32.1454,32.2174,174100.0
2011-01-19 15:40:00,40.25,40.39,40.23,40.38,251000.0,32.2174,32.3295,32.2014,32.3215,251000.0
2011-01-19 15:45:00,40.39,40.47,40.37,40.45,235100.0,32.3295,32.3935,32.3135,32.3775,235100.0
2011-01-19 15:50:00,40.45,40.53,40.41,40.51,231600.0,32.3775,32.4415,32.3455,32.4255,231600.0
2011-01-19 15:55:00,40.51,40.58,40.45,40.57,516400.0,32.4255,32.4816,32.3775,32.4736,516400.0
2011-01-20 09:30:00,40.0,40.14,39.37,39.74,941400.0,32.0173,32.1294,31.513,31.8092,941400.0
2011-01-20 09:35:00,39.8,40.23,39.65,40.15,533200.0,31.8572,32.2014,31.7372,32.1374,533200.0
2011-01-20 09:40:00,40.14,40.46,39.94,40.3,348900.0,32.1294,32.3855,31.9693,32.2574,348900.0
2011-01-20 09:45:00,40.3,40.35,40.07,40.28,199000.0,32.2574,32.2975,32.0733,32.2414,199000.0
2011-01-20 09:50:00,40.29,40.5,40.28,40.38,250900.0,32.2494,32.4175,32.2414,32.3215,250900.0
2011-01-20 09:55:00,40.37,40.38,40.09,40.12,150500.0,32.3135,32.3215,32.0893,32.1134,150500.0
2011-01-20 10:00:00,40.12,40.36,40.11,40.34,297800.0,32.1134,32.3055,32.1054,32.2895,297800.0
2011-01-20 10:05:00,40.34,40.36,40.1,40.1,188400.0,32.2895,32.3055,32.0974,32.0974,188400.0
2011-01-20 10:10:00,40.1,40.11,39.68,39.85,273400.0,32.0974,32.1054,31.7612,31.8972,273400.0
2011-01-20 10:15:00,39.85,39.99,39.78,39.8,247200.0,31.8972,32.0093,31.8412,31.8572,247200.0
2011-01-20 10:20:00,39.79,39.87,39.75,39.79,338800.0,31.8492,31.9133,31.8172,31.8492,338800.0
2011-01-20 10:25:00,39.79,39.83,39.61,39.77,187100.0,31.8492,31.8812,31.7051,31.8332,187100.0
2011-01-20 10:30:00,39.76,39.76,39.63,39.71,144700.0,31.8252,31.8252,31.7211,31.7852,144700.0
2011-01-20 10:35:00,39.71,39.88,39.7,39.86,191400.0,31.7852,31.9213,31.7772,31.9052,191400.0
2011-01-20 10:40:00,39.85,39.94,39.81,39.88,124800.0,31.8972,31.9693,31.8652,31.9213,124800.0
2011-01-20 10:45:00,39.88,39.9,39.68,39.68,162900.0,31.9213,31.9373,31.7612,31.7612,162900.0
2011-01-20 10:50:00,39.68,39.8,39.65,39.71,191700.0,31.7612,31.8572,31.7372,31.7852,191700.0
2011-01-20 10:55:00,39.71,39.73,39.68,39.72,112700.0,31.7852,31.8012,31.7612,31.7932,112700.0
2011-01-20 11:00:00,39.72,39.72,39.59,39.64,114200.0,31.7932,31.7932,31.6891,31.7292,114200.0
2011-01-20 11:05:00,39.65,39.7,39.59,39.69,129600.0,31.7372,31.7772,31.6891,31.7692,129600.0
2011-01-20 11:10:00,39.69,39.74,39.64,39.72,262800.0,31.7692,31.8092,31.7292,31.7932,262800.0
2011-01-20 11:15:00,39.72,39.85,39.69,39.83,137500.0,31.7932,31.8972,31.7692,31.8812,137500.0
2011-01-20 11:20:00,39.83,39.84,39.73,39.78,133200.0,31.8812,31.8892,31.8012,31.8412,133200.0
2011-01-20 11:25:00,39.78,39.88,39.78,39.88,119300.0,31.8412,31.9213,31.8412,31.9213,119300.0
2011-01-20 11:30:00,39.89,39.91,39.83,39.9,99900.0,31.9293,31.9453,31.8812,31.9373,99900.0
2011-01-20 11:35:00,39.91,39.92,39.82,39.9,214300.0,31.9453,31.9533,31.8732,31.9373,214300.0
2011-01-20 11:40:00,39.9,39.92,39.86,39.87,53800.0,31.9373,31.9533,31.9052,31.9133,53800.0
2011-01-20 11:45:00,39.88,39.97,39.86,39.97,61200.0,31.9213,31.9933,31.9052,31.9933,61200.0
2011-01-20 11:50:00,39.96,39.97,39.86,39.93,70900.0,31.9853,31.9933,31.9052,31.9613,70900.0
2011-01-20 11:55:00,39.92,40.0,39.9,39.96,45200.0,31.9533,32.0173,31.9373,31.9853,45200.0
2011-01-20 12:00:00,39.96,39.98,39.93,39.95,29600.0,31.9853,32.0013,31.9613,31.9773,29600.0
2011-01-20 12:05:00,39.95,40.0,39.94,39.99,54300.0,31.9773,32.0173,31.9693,32.0093,54300.0
2011-01-20 12:10:00,39.99,40.0,39.94,39.95,32100.0,32.0093,32.0173,31.9693,31.9773,32100.0
2011-01-20 12:15:00,39.95,40.0,39.94,39.96,71000.0,31.9773,32.0173,31.9693,31.9853,71000.0
2011-01-20 12:20:00,39.95,40.0,39.92,40.0,40000.0,31.9773,32.0173,31.9533,32.0173,40000.0
2011-01-20 12:25:00,40.0,40.07,39.99,39.99,86200.0,32.0173,32.0733,32.0093,32.0093,86200.0
2011-01-20 12:30:00,39.99,40.05,39.99,40.05,51200.0,32.0093,32.0573,32.0093,32.0573,51200.0
2011-01-20 12:35:00,40.05,40.06,40.0,40.03,87300.0,32.0573,32.0653,32.0173,32.0413,87300.0
2011-01-20 12:40:00,40.03,40.1,40.03,40.06,45900.0,32.0413,32.0974,32.0413,32.0653,45900.0
2011-01-20 12:45:00,40.06,40.1,40.04,40.07,56600.0,32.0653,32.0974,32.0493,32.0733,56600.0
2011-01-20 12:50:00,40.07,40.1,40.05,40.1,61500.0,32.0733,32.0974,32.0573,32.0974,61500.0
2011-01-20 12:55:00,40.1,40.12,40.04,40.08,102700.0,32.0974,32.1134,32.0493,32.0813,102700.0
2011-01-20 13:00:00,40.08,40.1,39.95,39.95,62700.0,32.0813,32.0974,31.9773,31.9773,62700.0
2011-01-20 13:05:00,39.95,39.96,39.92,39.94,42400.0,31.9773,31.9853,31.9533,31.9693,42400.0
2011-01-20 13:10:00,39.94,39.94,39.88,39.94,88700.0,31.9693,31.9693,31.9213,31.9693,88700.0
2011-01-20 13:15:00,39.94,39.95,39.89,39.93,45900.0,31.9693,31.9773,31.9293,31.9613,45900.0
2011-01-20 13:20:00,39.92,39.92,39.84,39.9,75700.0,31.9533,31.9533,31.8892,31.9373,75700.0
2011-01-20 13:25:00,39.9,39.95,39.9,39.94,29100.0,31.9373,31.9773,31.9373,31.9693,29100.0
2011-01-20 13:30:00,39.94,39.96,39.92,39.92,48400.0,31.9693,31.9853,31.9533,31.9533,48400.0
2011-01-20 13:35:00,39.93,39.95,39.89,39.9,42600.0,31.9613,31.9773,31.9293,31.9373,42600.0
2011-01-20 13:40:00,39.9,39.95,39.9,39.9,41100.0,31.9373,31.9773,31.9373,31.9373,41100.0
2011-01-20 13:45:00,39.9,39.97,39.9,39.95,37700.0,31.9373,31.9933,31.9373,31.9773,37700.0
2011-01-20 13:50:00,39.95,39.99,39.94,39.97,29900.0,31.9773,32.0093,31.9693,31.9933,29900.0
2011-01-20 13:55:00,39.96,39.97,39.92,39.94,66500.0,31.9853,31.9933,31.9533,31.9693,66500.0
2011-01-20 14:00:00,39.94,39.96,39.9,39.9,87700.0,31.9693,31.9853,31.9373,31.9373,87700.0
2011-01-20 14:05:00,39.9,39.98,39.89,39.97,58700.0,31.9373,32.0013,31.9293,31.9933,58700.0
2011-01-20 14:10:00,39.97,40.03,39.95,40.0,137300.0,31.9933,32.0413,31.9773,32.0173,137300.0
2011-01-20 14:15:00,40.0,40.03,39.99,40.02,75900.0,32.0173,32.0413,32.0093,32.0333,75900.0
2011-01-20 14:20:00,40.02,40.05,40.0,40.03,78200.0,32.0333,32.0573,32.0173,32.0413,78200.0
2011-01-20 14:25:00,40.02,40.09,40.02,40.08,77300.0,32.0333,32.0893,32.0333,32.0813,77300.0
2011-01-20 14:30:00,40.08,40.15,40.07,40.13,101100.0,32.0813,32.1374,32.0733,32.1214,101100.0
2011-01-20 14:35:00,40.12,40.16,40.07,40.15,60600.0,32.1134,32.1454,32.0733,32.1374,60600.0
2011-01-20 14:40:00,40.15,40.19,40.14,40.18,42000.0,32.1374,32.1694,32.1294,32.1614,42000.0
2011-01-20 14:45:00,40.19,40.22,40.19,40.2,71400.0,32.1694,32.1934,32.1694,32.1774,71400.0
2011-01-20 14:50:00,40.2,40.24,40.19,40.23,103400.0,32.1774,32.2094,32.1694,32.2014,103400.0
2011-01-20 14:55:00,40.23,40.25,40.23,40.24,54000.0,32.2014,32.2174,32.2014,32.2094,54000.0
2011-01-20 15:00:00,40.24,40.28,40.22,40.28,147600.0,32.2094,32.2414,32.1934,32.2414,147600.0
2011-01-20 15:05:00,40.27,40.28,40.25,40.26,61500.0,32.2334,32.2414,32.2174,32.2254,61500.0
2011-01-20 15:10:00,40.26,40.28,40.25,40.26,87200.0,32.2254,32.2414,32.2174,32.2254,87200.0
2011-01-20 15:15:00,40.26,40.27,40.22,40.23,138300.0,32.2254,32.2334,32.1934,32.2014,138300.0
2011-01-20 15:20:00,40.23,40.25,40.22,40.23,67600.0,32.2014,32.2174,32.1934,32.2014,67600.0
2011-01-20 15:25:00,40.22,40.23,40.14,40.16,116100.0,32.1934,32.2014,32.1294,32.1454,116100.0
2011-01-20 15:30:00,40.15,40.18,40.11,40.15,154400.0,32.1374,32.1614,32.1054,32.1374,154400.0
2011-01-20 15:35:00,40.16,40.16,40.09,40.13,146000.0,32.1454,32.1454,32.0893,32.1214,146000.0
2011-01-20 15:40:00,40.13,40.17,40.12,40.16,240500.0,32.1214,32.1534,32.1134,32.1454,240500.0
2011-01-20 15:45:00,40.17,40.2,40.16,40.18,217300.0,32.1534,32.1774,32.1454,32.1614,217300.0
2011-01-20 15:50:00,40.18,40.25,40.18,40.23,187100.0,32.1614,32.2174,32.1614,32.2014,187100.0
2011-01-20 15:55:00,40.23,40.31,40.18,40.31,413500.0,32.2014,32.2654,32.1614,32.2654,413500.0
2011-01-21 09:30:00,40.58,40.59,40.44,40.52,867100.0,32.4816,32.4896,32.3695,32.4335,867100.0
2011-01-21 09:35:00,40.52,40.54,40.33,40.45,130800.0,32.4335,32.4495,32.2815,32.3775,130800.0
2011-01-21 09:40:00,40.45,40.46,40.3,40.33,178300.0,32.3775,32.3855,32.2574,32.2815,178300.0
2011-01-21 09:45:00,40.35,40.35,40.14,40.17,241900.0,32.2975,32.2975,32.1294,32.1534,241900.0
2011-01-21 09:50:00,40.17,40.32,40.16,40.3,145800.0,32.1534,32.2734,32.1454,32.2574,145800.0
2011-01-21 09:55:00,40.3,40.37,40.27,40.35,155800.0,32.2574,32.3135,32.2334,32.2975,155800.0
2011-01-21 10:00:00,40.35,40.41,40.31,40.33,262800.0,32.2975,32.3455,32.2654,32.2815,262800.0
2011-01-21 10:05:00,40.32,40.33,40.2,40.25,78300.0,32.2734,32.2815,32.1774,32.2174,78300.0
2011-01-21 10:10:00,40.25,40.27,40.23,40.24,63700.0,32.2174,32.2334,32.2014,32.2094,63700.0
2011-01-21 10:15:00,40.24,40.28,40.2,40.23,90900.0,32.2094,32.2414,32.1774,32.2014,90900.0
2011-01-21 10:20:00,40.24,40.26,40.17,40.17,118800.0,32.2094,32.2254,32.1534,32.1534,118800.0
2011-01-21 10:25:00,40.17,40.18,40.13,40.15,82900.0,32.1534,32.1614,32.1214,32.1374,82900.0
2011-01-21 10:30:00,40.15,40.22,40.14,40.22,89600.0,32.1374,32.1934,32.1294,32.1934,89600.0
2011-01-21 10:35:00,40.22,40.32,40.21,40.28,73200.0,32.1934,32.2734,32.1854,32.2414,73200.0
2011-01-21 10:40:00,40.27,40.3,40.22,40.26,52700.0,32.2334,32.2574,32.1934,32.2254,52700.0
2011-01-21 10:45:00,40.26,40.28,40.17,40.18,82800.0,32.2254,32.2414,32.1534,32.1614,82800.0
2011-01-21 10:50:00,40.18,40.29,40.17,40.22,64400.0,32.1614,32.2494,32.1534,32.1934,64400.0
2011-01-21 10:55:00,40.22,40.32,40.21,40.29,58600.0,32.1934,32.2734,32.1854,32.2494,58600.0
2011-01-21 11:00:00,40.28,40.29,40.23,40.27,55800.0,32.2414,32.2494,32.2014,32.2334,55800.0
2011-01-21 11:05:00,40.26,40.27,40.18,40.18,39600.0,32.2254,32.2334,32.1614,32.1614,39600.0
2011-01-21 11:10:00,40.18,40.22,40.17,40.18,62000.0,32.1614,32.1934,32.1534,32.1614,62000.0
2011-01-21 11:15:00,40.18,40.22,40.16,40.18,62100.0,32.1614,32.1934,32.1454,32.1614,62100.0
2011-01-21 11:20:00,40.19,40.23,40.17,40.21,55600.0,32.1694,32.2014,32.1534,32.1854,55600.0
2011-01-21 11:25:00,40.22,40.27,40.21,40.24,42400.0,32.1934,32.2334,32.1854,32.2094,42400.0
2011-01-21 11:30:00,40.24,40.29,40.2,40.23,62800.0,32.2094,32.2494,32.1774,32.2014,62800.0
2011-01-21 11:35:00,40.24,40.28,40.21,40.24,47600.0,32.2094,32.2414,32.1854,32.2094,47600.0
2011-01-21 11:40:00,40.23,40.24,40.18,40.19,96300.0,32.2014,32.2094,32.1614,32.1694,96300.0
2011-01-21 11:45:00,40.19,40.24,40.17,40.24,99600.0,32.1694,32.2094,32.1534,32.2094,99600.0
2011-01-21 11:50:00,40.24,40.25,40.17,40.2,52400.0,32.2094,32.2174,32.1534,32.1774,52400.0
2011-01-21 11:55:00,40.21,40.22,40.15,40.2,85100.0,32.1854,32.1934,32.1374,32.1774,85100.0
2011-01-21 12:00:00,40.2,40.2,40.19,40.19,43300.0,32.1774,32.1774,32.1694,32.1694,43300.0
2011-01-21 12:05:00,40.19,40.22,40.16,40.21,77900.0,32.1694,32.1934,32.1454,32.1854,77900.0
2011-01-21 12:10:00,40.22,40.29,40.19,40.29,61200.0,32.1934,32.2494,32.1694,32.2494,61200.0
2011-01-21 12:15:00,40.29,40.35,40.29,40.3,95900.0,32.2494,32.2975,32.2494,32.2574,95900.0
2011-01-21 12:20:00,40.3,40.39,40.3,40.3,57700.0,32.2574,32.3295,32.2574,32.2574,57700.0
2011-01-21 12:25:00,40.31,40.35,40.29,40.35,31000.0,32.2654,32.2975,32.2494,32.2975,31000.0
2011-01-21 12:30:00,40.35,40.36,40.27,40.27,43600.0,32.2975,32.3055,32.2334,32.2334,43600.0
2011-01-21 12:35:00,40.27,40.3,40.26,40.27,18900.0,32.2334,32.2574,32.2254,32.2334,18900.0
2011-01-21 12:40:00,40.26,40.3,40.18,40.19,73500.0,32.2254,32.2574,32.1614,32.1694,73500.0
2011-01-21 12:45:00,40.2,40.31,40.19,40.3,52600.0,32.1774,32.2654,32.1694,32.2574,52600.0
2011-01-21 12:50:00,40.29,40.36,40.28,40.34,73800.0,32.2494,32.3055,32.2414,32.2895,73800.0
2011-01-21 12:55:00,40.34,40.37,40.32,40.35,52400.0,32.2895,32.3135,32.2734,32.2975,52400.0
2011-01-21 13:00:00,40.34,40.4,40.32,40.36,36900.0,32.2895,32.3375,32.2734,32.3055,36900.0
2011-01-21 13:05:00,40.36,40.4,40.36,40.37,51100.0,32.3055,32.3375,32.3055,32.3135,51100.0
2011-01-21 13:10:00,40.37,40.4,40.36,40.38,68500.0,32.3135,32.3375,32.3055,32.3215,68500.0
2011-01-21 13:15:00,40.38,40.42,40.36,40.38,61800.0,32.3215,32.3535,32.3055,32.3215,61800.0
2011-01-21 13:20:00,40.38,40.44,40.37,40.4,62500.0,32.3215,32.3695,32.3135,32.3375,62500.0
2011-01-21 13:25:00,40.39,40.4,40.39,40.39,27100.0,32.3295,32.3375,32.3295,32.3295,27100.0
2011-01-21 13:30:00,40.4,40.45,40.4,40.42,62800.0,32.3375,32.3775,32.3375,32.3535,62800.0
2011-01-21 13:35:00,40.42,40.46,40.4,40.4,61300.0,32.3535,32.3855,32.3375,32.3375,61300.0
2011-01-21 13:40:00,40.41,40.41,40.33,40.33,32300.0,32.3455,32.3455,32.2815,32.2815,32300.0
2011-01-21 13:45:00,40.33,40.37,40.32,40.34,29200.0,32.2815,32.3135,32.2734,32.2895,29200.0
2011-01-21 13:50:00,40.35,40.4,40.34,40.36,32000.0,32.2975,32.3375,32.2895,32.3055,32000.0
2011-01-21 13:55:00,40.36,40.41,40.34,40.4,50900.0,32.3055,32.3455,32.2895,32.3375,50900.0
2011-01-21 14:00:00,40.4,40.49,40.4,40.47,98700.0,32.3375,32.4095,32.3375,32.3935,98700.0
2011-01-21 14:05:00,40.48,40.55,40.47,40.55,58100.0,32.4015,32.4575,32.3935,32.4575,58100.0
2011-01-21 14:10:00,40.56,40.56,40.5,40.51,56500.0,32.4656,32.4656,32.4175,32.4255,56500.0
2011-01-21 14:15:00,40.51,40.51,40.43,40.43,72700.0,32.4255,32.4255,32.3615,32.3615,72700.0
2011-01-21 14:20:00,40.43,40.45,40.4,40.43,85800.0,32.3615,32.3775,32.3375,32.3615,85800.0
2011-01-21 14:25:00,40.44,40.47,40.42,40.44,40300.0,32.3695,32.3935,32.3535,32.3695,40300.0
2011-01-21 14:30:00,40.44,40.51,40.43,40.5,58600.0,32.3695,32.4255,32.3615,32.4175,58600.0
2011-01-21 14:35:00,40.5,40.52,40.47,40.49,48100.0,32.4175,32.4335,32.3935,32.4095,48100.0
2011-01-21 14:40:00,40.49,40.51,40.49,40.51,29200.0,32.4095,32.4255,32.4095,32.4255,29200.0
2011-01-21 14:45:00,40.5,40.53,40.5,40.52,52300.0,32.4175,32.4415,32.4175,32.4335,52300.0
2011-01-21 14:50:00,40.52,40.52,40.44,40.44,79400.0,32.4335,32.4335,32.3695,32.3695,79400.0
2011-01-21 14:55:00,40.45,40.46,40.43,40.44,49500.0,32.3775,32.3855,32.3615,32.3695,49500.0
2011-01-21 15:00:00,40.43,40.43,40.37,40.4,337600.0,32.3615,32.3615,32.3135,32.3375,337600.0
2011-01-21 15:05:00,40.41,40.46,40.4,40.43,55300.0,32.3455,32.3855,32.3375,32.3615,55300.0
2011-01-21 15:10:00,40.43,40.45,40.43,40.44,45400.0,32.3615,32.3775,32.3615,32.3695,45400.0
2011-01-21 15:15:00,40.45,40.46,40.44,40.45,73000.0,32.3775,32.3855,32.3695,32.3775,73000.0
2011-01-21 15:20:00,40.44,40.47,40.43,40.44,80700.0,32.3695,32.3935,32.3615,32.3695,80700.0
2011-01-21 15:25:00,40.44,40.45,40.4,40.41,76300.0,32.3695,32.3775,32.3375,32.3455,76300.0
2011-01-21 15:30:00,40.42,40.43,40.35,40.35,104300.0,32.3535,32.3615,32.2975,32.2975,104300.0
2011-01-21 15:35:00,40.36,40.36,40.31,40.33,82100.0,32.3055,32.3055,32.2654,32.2815,82100.0
2011-01-21 15:40:00,40.33,40.34,40.29,40.32,102500.0,32.2815,32.2895,32.2494,32.2734,102500.0
2011-01-21 15:45:00,40.32,40.35,40.31,40.33,140800.0,32.2734,32.2975,32.2654,32.2815,140800.0
2011-01-21 15:50:00,40.33,40.37,40.32,40.32,135700.0,32.2815,32.3135,32.2734,32.2734,135700.0
2011-01-21 15:55:00,40.32,40.42,40.32,40.42,238700.0,32.2734,32.3535,32.2734,32.3535,238700.0
2011-01-24 09:30:00,40.41,40.5,40.28,40.44,140600.0,32.3455,32.4175,32.2414,32.3695,140600.0
2011-01-24 09:35:00,40.44,40.46,40.28,40.33,130700.0,32.3695,32.3855,32.2414,32.2815,130700.0
2011-01-24 09:40:00,40.34,40.4,40.32,40.33,61400.0,32.2895,32.3375,32.2734,32.2815,61400.0
2011-01-24 09:45:00,40.34,40.43,40.33,40.41,53100.0,32.2895,32.3615,32.2815,32.3455,53100.0
2011-01-24 09:50:00,40.42,40.42,40.31,40.32,41400.0,32.3535,32.3535,32.2654,32.2734,41400.0
2011-01-24 09:55:00,40.32,40.33,40.18,40.2,94200.0,32.2734,32.2815,32.1614,32.1774,94200.0
2011-01-24 10:00:00,40.2,40.21,40.11,40.14,171500.0,32.1774,32.1854,32.1054,32.1294,171500.0
2011-01-24 10:05:00,40.14,40.18,40.13,40.17,56600.0,32.1294,32.1614,32.1214,32.1534,56600.0
2011-01-24 10:10:00,40.17,40.25,40.17,40.18,56800.0,32.1534,32.2174,32.1534,32.1614,56800.0
2011-01-24 10:15:00,40.18,40.2,40.07,40.09,115200.0,32.1614,32.1774,32.0733,32.0893,115200.0
2011-01-24 10:20:00,40.1,40.15,40.07,40.15,112200.0,32.0974,32.1374,32.0733,32.1374,112200.0
2011-01-24 10:25:00,40.15,40.19,40.14,40.17,62600.0,32.1374,32.1694,32.1294,32.1534,62600.0
2011-01-24 10:30:00,40.18,40.19,40.1,40.11,137600.0,32.1614,32.1694,32.0974,32.1054,137600.0
2011-01-24 10:35:00,40.1,40.14,40.05,40.08,254300.0,32.0974,32.1294,32.0573,32.0813,254300.0
2011-01-24 10:40:00,40.07,40.1,40.06,40.08,107600.0,32.0733,32.0974,32.0653,32.0813,107600.0
2011-01-24 10:45:00,40.08,40.1,40.05,40.1,114600.0,32.0813,32.0974,32.0573,32.0974,114600.0
2011-01-24 10:50:00,40.1,40.17,40.09,40.17,58700.0,32.0974,32.1534,32.0893,32.1534,58700.0
2011-01-24 10:55:00,40.17,40.17,40.14,40.17,50300.0,32.1534,32.1534,32.1294,32.1534,50300.0
2011-01-24 11:00:00,40.17,40.2,40.15,40.17,105500.0,32.1534,32.1774,32.1374,32.1534,105500.0
2011-01-24 11:05:00,40.17,40.19,40.17,40.19,25200.0,32.1534,32.1694,32.1534,32.1694,25200.0
2011-01-24 11:10:00,40.19,40.22,40.18,40.22,41000.0,32.1694,32.1934,32.1614,32.1934,41000.0
2011-01-24 11:15:00,40.22,40.24,40.21,40.24,39600.0,32.1934,32.2094,32.1854,32.2094,39600.0
2011-01-24 11:20:00,40.24,40.24,40.19,40.21,36900.0,32.2094,32.2094,32.1694,32.1854,36900.0
2011-01-24 11:25:00,40.22,40.3,40.22,40.28,77800.0,32.1934,32.2574,32.1934,32.2414,77800.0
2011-01-24 11:30:00,40.29,40.35,40.28,40.34,87000.0,32.2494,32.2975,32.2414,32.2895,87000.0
2011-01-24 11:35:00,40.34,40.38,40.31,40.32,128400.0,32.2895,32.3215,32.2654,32.2734,128400.0
2011-01-24 11:40:00,40.31,40.31,40.24,40.24,55600.0,32.2654,32.2654,32.2094,32.2094,55600.0
2011-01-24 11:45:00,40.24,40.27,40.22,40.27,26400.0,32.2094,32.2334,32.1934,32.2334,26400.0
2011-01-24 11:50:00,40.27,40.31,40.19,40.2,51200.0,32.2334,32.2654,32.1694,32.1774,51200.0
2011-01-24 11:55:00,40.2,40.22,40.17,40.19,33800.0,32.1774,32.1934,32.1534,32.1694,33800.0
2011-01-24 12:00:00,40.2,40.3,40.19,40.3,74800.0,32.1774,32.2574,32.1694,32.2574,74800.0
2011-01-24 12:05:00,40.29,40.3,40.23,40.25,66700.0,32.2494,32.2574,32.2014,32.2174,66700.0
2011-01-24 12:10:00,40.25,40.25,40.2,40.2,20400.0,32.2174,32.2174,32.1774,32.1774,20400.0
2011-01-24 12:15:00,40.21,40.21,40.12,40.12,62200.0,32.1854,32.1854,32.1134,32.1134,62200.0
2011-01-24 12:20:00,40.13,40.15,40.07,40.08,90800.0,32.1214,32.1374,32.0733,32.0813,90800.0
2011-01-24 12:25:00,40.08,40.09,40.02,40.03,121800.0,32.0813,32.0893,32.0333,32.0413,121800.0
2011-01-24 12:30:00,40.04,40.12,40.03,40.09,95800.0,32.0493,32.1134,32.0413,32.0893,95800.0
2011-01-24 12:35:00,40.08,40.08,39.97,40.01,104300.0,32.0813,32.0813,31.9933,32.0253,104300.0
2011-01-24 12:40:00,40.02,40.06,40.01,40.03,39300.0,32.0333,32.0653,32.0253,32.0413,39300.0
2011-01-24 12:45:00,40.03,40.09,40.03,40.08,20900.0,32.0413,32.0893,32.0413,32.0813,20900.0
2011-01-24 12:50:00,40.09,40.09,39.98,39.99,53800.0,32.0893,32.0893,32.0013,32.0093,53800.0
2011-01-24 12:55:00,39.99,39.99,39.9,39.92,87800.0,32.0093,32.0093,31.9373,31.9533,87800.0
2011-01-24 13:00:00,39.93,39.93,39.84,39.87,138400.0,31.9613,31.9613,31.8892,31.9133,138400.0
2011-01-24 13:05:00,39.87,39.88,39.82,39.86,103300.0,31.9133,31.9213,31.8732,31.9052,103300.0
2011-01-24 13:10:00,39.85,39.92,39.85,39.9,62600.0,31.8972,31.9533,31.8972,31.9373,62600.0
2011-01-24 13:15:00,39.9,39.93,39.88,39.89,51000.0,31.9373,31.9613,31.9213,31.9293,51000.0
2011-01-24 13:20:00,39.88,39.92,39.86,39.87,62000.0,31.9213,31.9533,31.9052,31.9133,62000.0
2011-01-24 13:25:00,39.87,39.92,39.85,39.88,60800.0,31.9133,31.9533,31.8972,31.9213,60800.0
2011-01-24 13:30:00,39.88,39.91,39.87,39.87,43000.0,31.9213,31.9453,31.9133,31.9133,43000.0
2011-01-24 13:35:00,39.88,39.89,39.82,39.83,61100.0,31.9213,31.9293,31.8732,31.8812,61100.0
2011-01-24 13:40:00,39.84,39.84,39.79,39.83,69800.0,31.8892,31.8892,31.8492,31.8812,69800.0
2011-01-24 13:45:00,39.84,39.85,39.79,39.85,52100.0,31.8892,31.8972,31.8492,31.8972,52100.0
2011-01-24 13:50:00,39.84,39.85,39.81,39.85,35000.0,31.8892,31.8972,31.8652,31.8972,35000.0
2011-01-24 13:55:00,39.84,39.86,39.8,39.81,74100.0,31.8892,31.9052,31.8572,31.8652,74100.0
2011-01-24 14:00:00,39.8,39.85,39.8,39.84,28100.0,31.8572,31.8972,31.8572,31.8892,28100.0
2011-01-24 14:05:00,39.85,39.85,39.8,39.81,103900.0,31.8972,31.8972,31.8572,31.8652,103900.0
2011-01-24 14:10:00,39.82,39.88,39.82,39.88,58200.0,31.8732,31.9213,31.8732,31.9213,58200.0
2011-01-24 14:15:00,39.88,39.94,39.87,39.94,89500.0,31.9213,31.9693,31.9133,31.9693,89500.0
2011-01-24 14:20:00,39.94,39.94,39.84,39.86,95100.0,31.9693,31.9693,31.8892,31.9052,95100.0
2011-01-24 14:25:00,39.86,39.92,39.85,39.88,66900.0,31.9052,31.9533,31.8972,31.9213,66900.0
2011-01-24 14:30:00,39.88,39.94,39.88,39.94,45800.0,31.9213,31.9693,31.9213,31.9693,45800.0
2011-01-24 14:35:00,39.94,39.94,39.93,39.94,25100.0,31.9693,31.9693,31.9613,31.9693,25100.0
2011-01-24 14:40:00,39.94,39.94,39.9,39.91,54000.0,31.9693,31.9693,31.9373,31.9453,54000.0
2011-01-24 14:45:00,39.9,39.97,39.9,39.95,62300.0,31.9373,31.9933,31.9373,31.9773,62300.0
2011-01-24 14:50:00,39.95,39.97,39.87,39.9,174600.0,31.9773,31.9933,31.9133,31.9373,174600.0
2011-01-24 14:55:00,39.9,39.92,39.9,39.92,80700.0,31.9373,31.9533,31.9373,31.9533,80700.0
2011-01-24 15:00:00,39.91,39.94,39.9,39.9,109600.0,31.9453,31.9693,31.9373,31.9373,109600.0
2011-01-24 15:05:00,39.9,39.92,39.87,39.9,106700.0,31.9373,31.9533,31.9133,31.9373,106700.0
2011-01-24 15:10:00,39.9,39.91,39.81,39.81,100400.0,31.9373,31.9453,31.8652,31.8652,100400.0
2011-01-24 15:15:00,39.81,39.83,39.76,39.77,150100.0,31.8652,31.8812,31.8252,31.8332,150100.0
2011-01-24 15:20:00,39.78,39.81,39.74,39.74,105200.0,31.8412,31.8652,31.8092,31.8092,105200.0
2011-01-24 15:25:00,39.74,39.76,39.72,39.74,163300.0,31.8092,31.8252,31.7932,31.8092,163300.0
2011-01-24 15:30:00,39.73,39.76,39.71,39.71,122900.0,31.8012,31.8252,31.7852,31.7852,122900.0
2011-01-24 15:35:00,39.72,39.78,39.7,39.76,175000.0,31.7932,31.8412,31.7772,31.8252,175000.0
2011-01-24 15:40:00,39.76,39.86,39.76,39.86,293800.0,31.8252,31.9052,31.8252,31.9052,293800.0
2011-01-24 15:45:00,39.86,39.86,39.77,39.82,205900.0,31.9052,31.9052,31.8332,31.8732,205900.0
2011-01-24 15:50:00,39.81,39.82,39.74,39.76,183800.0,31.8652,31.8732,31.8092,31.8252,183800.0
2011-01-24 15:55:00,39.76,39.83,39.74,39.82,373200.0,31.8252,31.8812,31.8092,31.8732,373200.0
2011-01-25 09:30:00,39.85,39.98,39.65,39.97,139300.0,31.8972,32.0013,31.7372,31.9933,139300.0
2011-01-25 09:35:00,39.97,40.21,39.97,40.2,111700.0,31.9933,32.1854,31.9933,32.1774,111700.0
2011-01-25 09:40:00,40.19,40.4,40.16,40.37,160000.0,32.1694,32.3375,32.1454,32.3135,160000.0
2011-01-25 09:45:00,40.36,40.38,40.19,40.35,157600.0,32.3055,32.3215,32.1694,32.2975,157600.0
2011-01-25 09:50:00,40.35,40.49,40.35,40.45,131700.0,32.2975,32.4095,32.2975,32.3775,131700.0
2011-01-25 09:55:00,40.45,40.47,40.32,40.47,97600.0,32.3775,32.3935,32.2734,32.3935,97600.0
2011-01-25 10:00:00,40.48,40.61,40.45,40.47,149100.0,32.4015,32.5056,32.3775,32.3935,149100.0
2011-01-25 10:05:00,40.47,40.62,40.47,40.59,138600.0,32.3935,32.5136,32.3935,32.4896,138600.0
2011-01-25 10:10:00,40.6,40.65,40.59,40.6,157800.0,32.4976,32.5376,32.4896,32.4976,157800.0
2011-01-25 10:15:00,40.59,40.6,40.51,40.56,65900.0,32.4896,32.4976,32.4255,32.4656,65900.0
2011-01-25 10:20:00,40.56,40.59,40.55,40.55,124000.0,32.4656,32.4896,32.4575,32.4575,124000.0
2011-01-25 10:25:00,40.55,40.64,40.53,40.63,83300.0,32.4575,32.5296,32.4415,32.5216,83300.0
2011-01-25 10:30:00,40.62,40.75,40.62,40.7,142300.0,32.5136,32.6176,32.5136,32.5776,142300.0
2011-01-25 10:35:00,40.7,40.77,40.7,40.73,96700.0,32.5776,32.6336,32.5776,32.6016,96700.0
2011-01-25 10:40:00,40.73,40.78,40.71,40.76,90700.0,32.6016,32.6416,32.5856,32.6256,90700.0
2011-01-25 10:45:00,40.76,40.77,40.67,40.69,93800.0,32.6256,32.6336,32.5536,32.5696,93800.0
2011-01-25 10:50:00,40.68,40.74,40.68,40.68,54500.0,32.5616,32.6096,32.5616,32.5616,54500.0
2011-01-25 10:55:00,40.68,40.7,40.65,40.66,51800.0,32.5616,32.5776,32.5376,32.5456,51800.0
2011-01-25 11:00:00,40.66,40.72,40.64,40.69,89700.0,32.5456,32.5936,32.5296,32.5696,89700.0
2011-01-25 11:05:00,40.7,40.71,40.63,40.64,56200.0,32.5776,32.5856,32.5216,32.5296,56200.0
2011-01-25 11:10:00,40.64,40.65,40.51,40.52,146200.0,32.5296,32.5376,32.4255,32.4335,146200.0
2011-01-25 11:15:00,40.53,40.54,40.45,40.54,122800.0,32.4415,32.4495,32.3775,32.4495,122800.0
2011-01-25 11:20:00,40.53,40.55,40.45,40.51,90800.0,32.4415,32.4575,32.3775,32.4255,90800.0
2011-01-25 11:25:00,40.51,40.56,40.49,40.5,72700.0,32.4255,32.4656,32.4095,32.4175,72700.0
2011-01-25 11:30:00,40.5,40.55,40.47,40.53,56500.0,32.4175,32.4575,32.3935,32.4415,56500.0
2011-01-25 11:35:00,40.53,40.57,40.51,40.56,45700.0,32.4415,32.4736,32.4255,32.4656,45700.0
2011-01-25 11:40:00,40.55,40.57,40.52,40.55,36600.0,32.4575,32.4736,32.4335,32.4575,36600.0
2011-01-25 11:45:00,40.54,40.59,40.52,40.53,50400.0,32.4495,32.4896,32.4335,32.4415,50400.0
2011-01-25 11:50:00,40.53,40.55,40.5,40.53,65900.0,32.4415,32.4575,32.4175,32.4415,65900.0
2011-01-25 11:55:00,40.53,40.53,40.45,40.51,64300.0,32.4415,32.4415,32.3775,32.4255,64300.0
2011-01-25 12:00:00,40.51,40.6,40.5,40.56,83000.0,32.4255,32.4976,32.4175,32.4656,83000.0
2011-01-25 12:05:00,40.56,40.57,40.53,40.56,32300.0,32.4656,32.4736,32.4415,32.4656,32300.0
2011-01-25 12:10:00,40.56,40.6,40.55,40.57,42400.0,32.4656,32.4976,32.4575,32.4736,42400.0
2011-01-25 12:15:00,40.58,40.65,40.58,40.63,113500.0,32.4816,32.5376,32.4816,32.5216,113500.0
2011-01-25 12:20:00,40.63,40.7,40.63,40.7,75000.0,32.5216,32.5776,32.5216,32.5776,75000.0
2011-01-25 12:25:00,40.7,40.81,40.69,40.79,133200.0,32.5776,32.6657,32.5696,32.6496,133200.0
2011-01-25 12:30:00,40.79,40.8,40.75,40.76,50400.0,32.6496,32.6577,32.6176,32.6256,50400.0
2011-01-25 12:35:00,40.75,40.77,40.71,40.72,104600.0,32.6176,32.6336,32.5856,32.5936,104600.0
2011-01-25 12:40:00,40.72,40.76,40.69,40.75,111300.0,32.5936,32.6256,32.5696,32.6176,111300.0
2011-01-25 12:45:00,40.76,40.79,40.75,40.75,32300.0,32.6256,32.6496,32.6176,32.6176,32300.0
2011-01-25 12:50:00,40.76,40.8,40.72,40.72,101200.0,32.6256,32.6577,32.5936,32.5936,101200.0
2011-01-25 12:55:00,40.72,40.75,40.7,40.74,59300.0,32.5936,32.6176,32.5776,32.6096,59300.0
2011-01-25 13:00:00,40.75,40.75,40.69,40.7,39500.0,32.6176,32.6176,32.5696,32.5776,39500.0
2011-01-25 13:05:00,40.7,40.75,40.7,40.74,37500.0,32.5776,32.6176,32.5776,32.6096,37500.0
2011-01-25 13:10:00,40.74,40.8,40.74,40.76,105100.0,32.6096,32.6577,32.6096,32.6256,105100.0
2011-01-25 13:15:00,40.76,40.95,40.76,40.95,119900.0,32.6256,32.7777,32.6256,32.7777,119900.0
2011-01-25 13:20:00,40.94,41.0,40.93,40.96,196800.0,32.7697,32.8177,32.7617,32.7857,196800.0
2011-01-25 13:25:00,40.97,41.0,40.96,40.99,73100.0,32.7937,32.8177,32.7857,32.8097,73100.0
2011-01-25 13:30:00,40.98,41.0,40.98,40.98,33400.0,32.8017,32.8177,32.8017,32.8017,33400.0
2011-01-25 13:35:00,40.98,40.99,40.89,40.9,125200.0,32.8017,32.8097,32.7297,32.7377,125200.0
2011-01-25 13:40:00,40.89,40.92,40.79,40.82,155200.0,32.7297,32.7537,32.6496,32.6737,155200.0
2011-01-25 13:45:00,40.81,40.82,40.78,40.8,216300.0,32.6657,32.6737,32.6416,32.6577,216300.0
2011-01-25 13:50:00,40.8,40.8,40.75,40.76,53600.0,32.6577,32.6577,32.6176,32.6256,53600.0
2011-01-25 13:55:00,40.77,40.77,40.75,40.76,63400.0,32.6336,32.6336,32.6176,32.6256,63400.0
2011-01-25 14:00:00,40.76,40.77,40.69,40.69,178700.0,32.6256,32.6336,32.5696,32.5696,178700.0
2011-01-25 14:05:00,40.68,40.69,40.66,40.67,67000.0,32.5616,32.5696,32.5456,32.5536,67000.0
2011-01-25 14:10:00,40.67,40.71,40.65,40.65,100200.0,32.5536,32.5856,32.5376,32.5376,100200.0
2011-01-25 14:15:00,40.65,40.66,40.57,40.59,65500.0,32.5376,32.5456,32.4736,32.4896,65500.0
2011-01-25 14:20:00,40.59,40.62,40.51,40.51,97500.0,32.4896,32.5136,32.4255,32.4255,97500.0
2011-01-25 14:25:00,40.51,40.55,40.47,40.53,128600.0,32.4255,32.4575,32.3935,32.4415,128600.0
2011-01-25 14:30:00,40.52,40.53,40.49,40.5,91300.0,32.4335,32.4415,32.4095,32.4175,91300.0
2011-01-25 14:35:00,40.5,40.56,40.49,40.55,125400.0,32.4175,32.4656,32.4095,32.4575,125400.0
2011-01-25 14:40:00,40.54,40.59,40.52,40.52,162600.0,32.4495,32.4896,32.4335,32.4335,162600.0
2011-01-25 14:45:00,40.52,40.6,40.52,40.55,99700.0,32.4335,32.4976,32.4335,32.4575,99700.0
2011-01-25 14:50:00,40.55,40.58,40.5,40.54,139000.0,32.4575,32.4816,32.4175,32.4495,139000.0
2011-01-25 14:55:00,40.55,40.61,40.53,40.6,154700.0,32.4575,32.5056,32.4415,32.4976,154700.0
2011-01-25 15:00:00,40.6,40.6,40.54,40.57,75700.0,32.4976,32.4976,32.4495,32.4736,75700.0
2011-01-25 15:05:00,40.56,40.61,40.56,40.57,115500.0,32.4656,32.5056,32.4656,32.4736,115500.0
2011-01-25 15:10:00,40.57,40.63,40.54,40.61,80500.0,32.4736,32.5216,32.4495,32.5056,80500.0
2011-01-25 15:15:00,40.62,40.63,40.59,40.6,110900.0,32.5136,32.5216,32.4896,32.4976,110900.0
2011-01-25 15:20:00,40.61,40.74,40.6,40.73,143600.0,32.5056,32.6096,32.4976,32.6016,143600.0
2011-01-25 15:25:00,40.73,40.74,40.67,40.71,97600.0,32.6016,32.6096,32.5536,32.5856,97600.0
2011-01-25 15:30:00,40.72,40.72,40.65,40.66,85900.0,32.5936,32.5936,32.5376,32.5456,85900.0
2011-01-25 15:35:00,40.66,40.67,40.62,40.64,96300.0,32.5456,32.5536,32.5136,32.5296,96300.0
2011-01-25 15:40:00,40.65,40.67,40.62,40.67,97200.0,32.5376,32.5536,32.5136,32.5536,97200.0
2011-01-25 15:45:00,40.67,40.69,40.64,40.67,272700.0,32.5536,32.5696,32.5296,32.5536,272700.0
2011-01-25 15:50:00,40.67,40.7,40.64,40.65,207900.0,32.5536,32.5776,32.5296,32.5376,207900.0
2011-01-25 15:55:00,40.65,40.65,40.59,40.62,485200.0,32.5376,32.5376,32.4896,32.5136,485200.0
2011-01-26 09:30:00,40.59,40.7,40.32,40.6,333000.0,32.4896,32.5776,32.2734,32.4976,333000.0
2011-01-26 09:35:00,40.6,40.98,40.54,40.86,346600.0,32.4976,32.8017,32.4495,32.7057,346600.0
2011-01-26 09:40:00,40.86,41.13,40.68,40.74,579300.0,32.7057,32.9218,32.5616,32.6096,579300.0
2011-01-26 09:45:00,40.74,40.76,40.55,40.6,176400.0,32.6096,32.6256,32.4575,32.4976,176400.0
2011-01-26 09:50:00,40.6,40.61,40.43,40.46,132300.0,32.4976,32.5056,32.3615,32.3855,132300.0
2011-01-26 09:55:00,40.46,40.52,40.43,40.51,149200.0,32.3855,32.4335,32.3615,32.4255,149200.0
2011-01-26 10:00:00,40.51,40.59,40.26,40.29,185200.0,32.4255,32.4896,32.2254,32.2494,185200.0
2011-01-26 10:05:00,40.28,40.36,40.27,40.34,93000.0,32.2414,32.3055,32.2334,32.2895,93000.0
2011-01-26 10:10:00,40.35,40.38,40.31,40.35,99600.0,32.2975,32.3215,32.2654,32.2975,99600.0
2011-01-26 10:15:00,40.36,40.44,40.28,40.28,82300.0,32.3055,32.3695,32.2414,32.2414,82300.0
2011-01-26 10:20:00,40.29,40.37,40.28,40.37,65300.0,32.2494,32.3135,32.2414,32.3135,65300.0
2011-01-26 10:25:00,40.38,40.41,40.32,40.36,56800.0,32.3215,32.3455,32.2734,32.3055,56800.0
2011-01-26 10:30:00,40.37,40.44,40.35,40.41,122200.0,32.3135,32.3695,32.2975,32.3455,122200.0
2011-01-26 10:35:00,40.41,40.42,40.27,40.3,128300.0,32.3455,32.3535,32.2334,32.2574,128300.0
2011-01-26 10:40:00,40.3,40.39,40.28,40.32,112800.0,32.2574,32.3295,32.2414,32.2734,112800.0
2011-01-26 10:45:00,40.33,40.43,40.33,40.38,69200.0,32.2815,32.3615,32.2815,32.3215,69200.0
2011-01-26 10:50:00,40.38,40.5,40.38,40.5,96200.0,32.3215,32.4175,32.3215,32.4175,96200.0
2011-01-26 10:55:00,40.5,40.5,40.39,40.43,96900.0,32.4175,32.4175,32.3295,32.3615,96900.0
2011-01-26 11:00:00,40.44,40.48,40.42,40.44,93100.0,32.3695,32.4015,32.3535,32.3695,93100.0
2011-01-26 11:05:00,40.44,40.48,40.37,40.48,83300.0,32.3695,32.4015,32.3135,32.4015,83300.0
2011-01-26 11:10:00,40.48,40.5,40.41,40.44,77100.0,32.4015,32.4175,32.3455,32.3695,77100.0
2011-01-26 11:15:00,40.44,40.46,40.42,40.45,65100.0,32.3695,32.3855,32.3535,32.3775,65100.0
2011-01-26 11:20:00,40.44,40.45,40.36,40.4,72300.0,32.3695,32.3775,32.3055,32.3375,72300.0
2011-01-26 11:25:00,40.4,40.44,40.36,40.37,48600.0,32.3375,32.3695,32.3055,32.3135,48600.0
2011-01-26 11:30:00,40.36,40.39,40.33,40.33,61000.0,32.3055,32.3295,32.2815,32.2815,61000.0
2011-01-26 11:35:00,40.32,40.35,40.32,40.33,59400.0,32.2734,32.2975,32.2734,32.2815,59400.0
2011-01-26 11:40:00,40.33,40.36,40.32,40.33,60100.0,32.2815,32.3055,32.2734,32.2815,60100.0
2011-01-26 11:45:00,40.33,40.38,40.32,40.36,74500.0,32.2815,32.3215,32.2734,32.3055,74500.0
2011-01-26 11:50:00,40.35,40.36,40.33,40.34,82600.0,32.2975,32.3055,32.2815,32.2895,82600.0
2011-01-26 11:55:00,40.33,40.34,40.3,40.3,47600.0,32.2815,32.2895,32.2574,32.2574,47600.0
2011-01-26 12:00:00,40.31,40.31,40.23,40.24,69100.0,32.2654,32.2654,32.2014,32.2094,69100.0
2011-01-26 12:05:00,40.23,40.28,40.21,40.27,88100.0,32.2014,32.2414,32.1854,32.2334,88100.0
2011-01-26 12:10:00,40.27,40.28,40.22,40.24,27900.0,32.2334,32.2414,32.1934,32.2094,27900.0
2011-01-26 12:15:00,40.23,40.25,40.19,40.2,65700.0,32.2014,32.2174,32.1694,32.1774,65700.0
2011-01-26 12:20:00,40.19,40.21,40.19,40.2,51300.0,32.1694,32.1854,32.1694,32.1774,51300.0
2011-01-26 12:25:00,40.2,40.2,40.11,40.19,123000.0,32.1774,32.1774,32.1054,32.1694,123000.0
2011-01-26 12:30:00,40.2,40.24,40.18,40.19,113200.0,32.1774,32.2094,32.1614,32.1694,113200.0
2011-01-26 12:35:00,40.18,40.19,40.17,40.19,67600.0,32.1614,32.1694,32.1534,32.1694,67600.0
2011-01-26 12:40:00,40.18,40.2,40.15,40.16,49800.0,32.1614,32.1774,32.1374,32.1454,49800.0
2011-01-26 12:45:00,40.16,40.18,40.16,40.17,33400.0,32.1454,32.1614,32.1454,32.1534,33400.0
2011-01-26 12:50:00,40.17,40.23,40.16,40.21,55900.0,32.1534,32.2014,32.1454,32.1854,55900.0
2011-01-26 12:55:00,40.22,40.3,40.21,40.29,66600.0,32.1934,32.2574,32.1854,32.2494,66600.0
2011-01-26 13:00:00,40.28,40.29,40.25,40.28,78200.0,32.2414,32.2494,32.2174,32.2414,78200.0
2011-01-26 13:05:00,40.28,40.3,40.26,40.28,53400.0,32.2414,32.2574,32.2254,32.2414,53400.0
2011-01-26 13:10:00,40.27,40.37,40.27,40.35,164300.0,32.2334,32.3135,32.2334,32.2975,164300.0
2011-01-26 13:15:00,40.35,40.42,40.35,40.38,209900.0,32.2975,32.3535,32.2975,32.3215,209900.0
2011-01-26 13:20:00,40.39,40.43,40.28,40.32,86400.0,32.3295,32.3615,32.2414,32.2734,86400.0
2011-01-26 13:25:00,40.31,40.32,40.28,40.29,28900.0,32.2654,32.2734,32.2414,32.2494,28900.0
2011-01-26 13:30:00,40.3,40.33,40.27,40.29,71200.0,32.2574,32.2815,32.2334,32.2494,71200.0
2011-01-26 13:35:00,40.31,40.34,40.3,40.34,29500.0,32.2654,32.2895,32.2574,32.2895,29500.0
2011-01-26 13:40:00,40.34,40.36,40.32,40.32,49300.0,32.2895,32.3055,32.2734,32.2734,49300.0
2011-01-26 13:45:00,40.32,40.33,40.23,40.24,72400.0,32.2734,32.2815,32.2014,32.2094,72400.0
2011-01-26 13:50:00,40.24,40.27,40.22,40.26,70700.0,32.2094,32.2334,32.1934,32.2254,70700.0
2011-01-26 13:55:00,40.26,40.27,40.26,40.26,21000.0,32.2254,32.2334,32.2254,32.2254,21000.0
2011-01-26 14:00:00,40.26,40.27,40.2,40.22,79300.0,32.2254,32.2334,32.1774,32.1934,79300.0
2011-01-26 14:05:00,40.22,40.22,40.17,40.18,49400.0,32.1934,32.1934,32.1534,32.1614,49400.0
2011-01-26 14:10:00,40.17,40.22,40.15,40.15,68900.0,32.1534,32.1934,32.1374,32.1374,68900.0
2011-01-26 14:15:00,40.15,40.31,40.15,40.28,102100.0,32.1374,32.2654,32.1374,32.2414,102100.0
2011-01-26 14:20:00,40.27,40.29,40.19,40.22,119500.0,32.2334,32.2494,32.1694,32.1934,119500.0
2011-01-26 14:25:00,40.22,40.27,40.22,40.25,122300.0,32.1934,32.2334,32.1934,32.2174,122300.0
2011-01-26 14:30:00,40.26,40.27,40.18,40.18,159100.0,32.2254,32.2334,32.1614,32.1614,159100.0
2011-01-26 14:35:00,40.18,40.2,40.14,40.18,101300.0,32.1614,32.1774,32.1294,32.1614,101300.0
2011-01-26 14:40:00,40.17,40.18,40.13,40.18,90700.0,32.1534,32.1614,32.1214,32.1614,90700.0
2011-01-26 14:45:00,40.17,40.22,40.17,40.21,124000.0,32.1534,32.1934,32.1534,32.1854,124000.0
2011-01-26 14:50:00,40.21,40.24,40.19,40.22,108300.0,32.1854,32.2094,32.1694,32.1934,108300.0
2011-01-26 14:55:00,40.22,40.26,40.19,40.26,78400.0,32.1934,32.2254,32.1694,32.2254,78400.0
2011-01-26 15:00:00,40.26,40.32,40.24,40.32,112500.0,32.2254,32.2734,32.2094,32.2734,112500.0
2011-01-26 15:05:00,40.32,40.34,40.3,40.33,92400.0,32.2734,32.2895,32.2574,32.2815,92400.0
2011-01-26 15:10:00,40.33,40.37,40.32,40.36,104300.0,32.2815,32.3135,32.2734,32.3055,104300.0
2011-01-26 15:15:00,40.36,40.37,40.27,40.27,119200.0,32.3055,32.3135,32.2334,32.2334,119200.0
2011-01-26 15:20:00,40.28,40.29,40.27,40.27,77400.0,32.2414,32.2494,32.2334,32.2334,77400.0
2011-01-26 15:25:00,40.27,40.29,40.27,40.29,90200.0,32.2334,32.2494,32.2334,32.2494,90200.0
2011-01-26 15:30:00,40.28,40.33,40.28,40.33,115600.0,32.2414,32.2815,32.2414,32.2815,115600.0
2011-01-26 15:35:00,40.33,40.35,40.32,40.35,106700.0,32.2815,32.2975,32.2734,32.2975,106700.0
2011-01-26 15:40:00,40.35,40.39,40.34,40.36,131600.0,32.2975,32.3295,32.2895,32.3055,131600.0
2011-01-26 15:45:00,40.37,40.38,40.35,40.36,169600.0,32.3135,32.3215,32.2975,32.3055,169600.0
2011-01-26 15:50:00,40.36,40.37,40.31,40.33,234300.0,32.3055,32.3135,32.2654,32.2815,234300.0
2011-01-26 15:55:00,40.33,40.33,40.24,40.25,372800.0,32.2815,32.2815,32.2094,32.2174,372800.0
2011-01-27 09:30:00,40.94,41.0,40.44,40.51,162500.0,32.7697,32.8177,32.3695,32.4255,162500.0
2011-01-27 09:35:00,40.56,40.78,40.5,40.65,215400.0,32.4656,32.6416,32.4175,32.5376,215400.0
2011-01-27 09:40:00,40.64,40.79,40.63,40.7,289600.0,32.5296,32.6496,32.5216,32.5776,289600.0
2011-01-27 09:45:00,40.7,41.0,40.69,40.99,253700.0,32.5776,32.8177,32.5696,32.8097,253700.0
2011-01-27 09:50:00,41.0,41.23,40.99,41.16,329400.0,32.8177,33.0018,32.8097,32.9458,329400.0
2011-01-27 09:55:00,41.16,41.25,40.97,40.97,257900.0,32.9458,33.0178,32.7937,32.7937,257900.0
2011-01-27 10:00:00,40.97,41.06,40.9,40.99,151200.0,32.7937,32.8658,32.7377,32.8097,151200.0
2011-01-27 10:05:00,40.99,41.15,40.98,41.11,96300.0,32.8097,32.9378,32.8017,32.9058,96300.0
2011-01-27 10:10:00,41.1,41.22,41.1,41.18,103100.0,32.8978,32.9938,32.8978,32.9618,103100.0
2011-01-27 10:15:00,41.17,41.25,41.17,41.2,101400.0,32.9538,33.0178,32.9538,32.9778,101400.0
2011-01-27 10:20:00,41.19,41.22,41.09,41.1,189200.0,32.9698,32.9938,32.8898,32.8978,189200.0
2011-01-27 10:25:00,41.09,41.13,41.05,41.1,120700.0,32.8898,32.9218,32.8578,32.8978,120700.0
2011-01-27 10:30:00,41.1,41.14,41.09,41.13,195500.0,32.8978,32.9298,32.8898,32.9218,195500.0
2011-01-27 10:35:00,41.11,41.15,41.1,41.15,116900.0,32.9058,32.9378,32.8978,32.9378,116900.0
2011-01-27 10:40:00,41.15,41.16,41.08,41.1,188900.0,32.9378,32.9458,32.8818,32.8978,188900.0
2011-01-27 10:45:00,41.1,41.15,41.05,41.15,130700.0,32.8978,32.9378,32.8578,32.9378,130700.0
2011-01-27 10:50:00,41.15,41.2,41.13,41.18,144100.0,32.9378,32.9778,32.9218,32.9618,144100.0
2011-01-27 10:55:00,41.17,41.31,41.17,41.28,137500.0,32.9538,33.0659,32.9538,33.0419,137500.0
2011-01-27 11:00:00,41.28,41.37,41.27,41.35,70300.0,33.0419,33.1139,33.0339,33.0979,70300.0
2011-01-27 11:05:00,41.36,41.42,41.35,41.37,105300.0,33.1059,33.1539,33.0979,33.1139,105300.0
2011-01-27 11:10:00,41.37,41.42,41.37,41.42,68600.0,33.1139,33.1539,33.1139,33.1539,68600.0
2011-01-27 11:15:00,41.42,41.45,41.4,41.44,74600.0,33.1539,33.1779,33.1379,33.1699,74600.0
2011-01-27 11:20:00,41.45,41.47,41.4,41.44,75000.0,33.1779,33.1939,33.1379,33.1699,75000.0
2011-01-27 11:25:00,41.44,41.54,41.41,41.51,168900.0,33.1699,33.25,33.1459,33.226,168900.0
2011-01-27 11:30:00,41.51,41.53,41.37,41.41,118900.0,33.226,33.242,33.1139,33.1459,118900.0
2011-01-27 11:35:00,41.41,41.49,41.4,41.48,72500.0,33.1459,33.21,33.1379,33.2019,72500.0
2011-01-27 11:40:00,41.47,41.48,41.41,41.48,108200.0,33.1939,33.2019,33.1459,33.2019,108200.0
2011-01-27 11:45:00,41.48,41.5,41.44,41.47,111500.0,33.2019,33.218,33.1699,33.1939,111500.0
2011-01-27 11:50:00,41.48,41.53,41.47,41.51,93200.0,33.2019,33.242,33.1939,33.226,93200.0
2011-01-27 11:55:00,41.52,41.62,41.52,41.61,80400.0,33.234,33.314,33.234,33.306,80400.0
2011-01-27 12:00:00,41.6,41.62,41.59,41.6,54300.0,33.298,33.314,33.29,33.298,54300.0
2011-01-27 12:05:00,41.61,41.69,41.61,41.68,63800.0,33.306,33.37,33.306,33.362,63800.0
2011-01-27 12:10:00,41.68,41.74,41.68,41.74,79000.0,33.362,33.4101,33.362,33.4101,79000.0
2011-01-27 12:15:00,41.74,41.85,41.73,41.82,136600.0,33.4101,33.4981,33.4021,33.4741,136600.0
2011-01-27 12:20:00,41.83,41.88,41.79,41.86,102100.0,33.4821,33.5221,33.4501,33.5061,102100.0
2011-01-27 12:25:00,41.85,41.99,41.85,41.98,306000.0,33.4981,33.6102,33.4981,33.6022,306000.0
2011-01-27 12:30:00,41.98,42.12,41.93,41.99,382700.0,33.6022,33.7142,33.5621,33.6102,382700.0
2011-01-27 12:35:00,41.98,42.15,41.98,42.11,197100.0,33.6022,33.7382,33.6022,33.7062,197100.0
2011-01-27 12:40:00,42.11,42.14,42.0,42.12,173800.0,33.7062,33.7302,33.6182,33.7142,173800.0
2011-01-27 12:45:00,42.12,42.15,42.09,42.1,59100.0,33.7142,33.7382,33.6902,33.6982,59100.0
2011-01-27 12:50:00,42.1,42.14,41.99,42.01,143100.0,33.6982,33.7302,33.6102,33.6262,143100.0
2011-01-27 12:55:00,42.01,42.05,41.97,42.0,204800.0,33.6262,33.6582,33.5942,33.6182,204800.0
2011-01-27 13:00:00,42.0,42.03,41.99,42.0,181600.0,33.6182,33.6422,33.6102,33.6182,181600.0
2011-01-27 13:05:00,42.0,42.01,41.93,41.94,204200.0,33.6182,33.6262,33.5621,33.5701,204200.0
2011-01-27 13:10:00,41.95,42.0,41.93,41.94,244400.0,33.5782,33.6182,33.5621,33.5701,244400.0
2011-01-27 13:15:00,41.93,41.96,41.87,41.96,281400.0,33.5621,33.5862,33.5141,33.5862,281400.0
2011-01-27 13:20:00,41.96,41.96,41.9,41.92,112000.0,33.5862,33.5862,33.5381,33.5541,112000.0
2011-01-27 13:25:00,41.93,41.98,41.92,41.98,77200.0,33.5621,33.6022,33.5541,33.6022,77200.0
2011-01-27 13:30:00,41.98,42.0,41.96,41.96,103900.0,33.6022,33.6182,33.5862,33.5862,103900.0
2011-01-27 13:35:00,41.97,41.99,41.91,41.92,174400.0,33.5942,33.6102,33.5461,33.5541,174400.0
2011-01-27 13:40:00,41.93,42.15,41.92,42.15,153100.0,33.5621,33.7382,33.5541,33.7382,153100.0
2011-01-27 13:45:00,42.15,42.25,42.14,42.18,156900.0,33.7382,33.8183,33.7302,33.7623,156900.0
2011-01-27 13:50:00,42.19,42.25,42.17,42.25,207800.0,33.7703,33.8183,33.7542,33.8183,207800.0
2011-01-27 13:55:00,42.25,42.33,42.24,42.33,142200.0,33.8183,33.8823,33.8103,33.8823,142200.0
2011-01-27 14:00:00,42.33,42.36,42.27,42.31,265700.0,33.8823,33.9063,33.8343,33.8663,265700.0
2011-01-27 14:05:00,42.32,42.32,42.17,42.18,149600.0,33.8743,33.8743,33.7542,33.7623,149600.0
2011-01-27 14:10:00,42.18,42.2,42.1,42.2,153900.0,33.7623,33.7783,33.6982,33.7783,153900.0
2011-01-27 14:15:00,42.19,42.3,42.17,42.2,122000.0,33.7703,33.8583,33.7542,33.7783,122000.0
2011-01-27 14:20:00,42.2,42.28,42.2,42.26,94400.0,33.7783,33.8423,33.7783,33.8263,94400.0
2011-01-27 14:25:00,42.26,42.29,42.19,42.19,101400.0,33.8263,33.8503,33.7703,33.7703,101400.0
2011-01-27 14:30:00,42.19,42.2,42.19,42.2,56500.0,33.7703,33.7783,33.7703,33.7783,56500.0
2011-01-27 14:35:00,42.19,42.25,42.19,42.24,88900.0,33.7703,33.8183,33.7703,33.8103,88900.0
2011-01-27 14:40:00,42.25,42.3,42.24,42.29,139900.0,33.8183,33.8583,33.8103,33.8503,139900.0
2011-01-27 14:45:00,42.29,42.32,42.26,42.3,80600.0,33.8503,33.8743,33.8263,33.8583,80600.0
2011-01-27 14:50:00,42.29,42.36,42.28,42.33,133500.0,33.8503,33.9063,33.8423,33.8823,133500.0
2011-01-27 14:55:00,42.34,42.36,42.3,42.36,108900.0,33.8903,33.9063,33.8583,33.9063,108900.0
2011-01-27 15:00:00,42.36,42.39,42.33,42.39,144300.0,33.9063,33.9303,33.8823,33.9303,144300.0
2011-01-27 15:05:00,42.39,42.42,42.33,42.34,212500.0,33.9303,33.9544,33.8823,33.8903,212500.0
2011-01-27 15:10:00,42.34,42.38,42.33,42.37,156500.0,33.8903,33.9223,33.8823,33.9143,156500.0
2011-01-27 15:15:00,42.37,42.38,42.28,42.28,220800.0,33.9143,33.9223,33.8423,33.8423,220800.0
2011-01-27 15:20:00,42.28,42.3,42.22,42.27,257300.0,33.8423,33.8583,33.7943,33.8343,257300.0
2011-01-27 15:25:00,42.26,42.27,42.17,42.23,239300.0,33.8263,33.8343,33.7542,33.8023,239300.0
2011-01-27 15:30:00,42.22,42.29,42.18,42.27,198500.0,33.7943,33.8503,33.7623,33.8343,198500.0
2011-01-27 15:35:00,42.28,42.33,42.24,42.33,216500.0,33.8423,33.8823,33.8103,33.8823,216500.0
2011-01-27 15:40:00,42.33,42.38,42.28,42.38,198300.0,33.8823,33.9223,33.8423,33.9223,198300.0
2011-01-27 15:45:00,42.37,42.38,42.29,42.29,259500.0,33.9143,33.9223,33.8503,33.8503,259500.0
2011-01-27 15:50:00,42.29,42.3,42.2,42.24,347600.0,33.8503,33.8583,33.7783,33.8103,347600.0
2011-01-27 15:55:00,42.23,42.3,42.2,42.28,432500.0,33.8023,33.8583,33.7783,33.8423,432500.0
2011-01-28 09:30:00,42.31,42.44,42.01,42.11,138000.0,33.8663,33.9704,33.6262,33.7062,138000.0
2011-01-28 09:35:00,42.14,42.24,42.03,42.06,83000.0,33.7302,33.8103,33.6422,33.6662,83000.0
2011-01-28 09:40:00,42.06,42.1,41.97,41.99,102000.0,33.6662,33.6982,33.5942,33.6102,102000.0
2011-01-28 09:45:00,41.98,42.0,41.91,42.0,164700.0,33.6022,33.6182,33.5461,33.6182,164700.0
2011-01-28 09:50:00,41.99,42.0,41.79,41.82,193500.0,33.6102,33.6182,33.4501,33.4741,193500.0
2011-01-28 09:55:00,41.81,41.87,41.76,41.77,107200.0,33.4661,33.5141,33.4261,33.4341,107200.0
2011-01-28 10:00:00,41.77,41.78,41.67,41.68,139700.0,33.4341,33.4421,33.354,33.362,139700.0
2011-01-28 10:05:00,41.67,41.73,41.6,41.69,101200.0,33.354,33.4021,33.298,33.37,101200.0
2011-01-28 10:10:00,41.69,41.76,41.69,41.71,79800.0,33.37,33.4261,33.37,33.386,79800.0
2011-01-28 10:15:00,41.71,41.85,41.69,41.81,103300.0,33.386,33.4981,33.37,33.4661,103300.0
2011-01-28 10:20:00,41.81,41.82,41.62,41.65,117700.0,33.4661,33.4741,33.314,33.338,117700.0
2011-01-28 10:25:00,41.65,41.66,41.61,41.61,57200.0,33.338,33.346,33.306,33.306,57200.0
2011-01-28 10:30:00,41.61,41.62,41.52,41.53,110600.0,33.306,33.314,33.234,33.242,110600.0
2011-01-28 10:35:00,41.52,41.58,41.52,41.55,46200.0,33.234,33.282,33.234,33.258,46200.0
2011-01-28 10:40:00,41.56,41.69,41.55,41.66,68600.0,33.266,33.37,33.258,33.346,68600.0
2011-01-28 10:45:00,41.66,41.66,41.56,41.57,101900.0,33.346,33.346,33.266,33.274,101900.0
2011-01-28 10:50:00,41.58,41.59,41.49,41.56,84600.0,33.282,33.29,33.21,33.266,84600.0
2011-01-28 10:55:00,41.56,41.59,41.5,41.52,58000.0,33.266,33.29,33.218,33.234,58000.0
2011-01-28 11:00:00,41.51,41.52,41.36,41.41,215500.0,33.226,33.234,33.1059,33.1459,215500.0
2011-01-28 11:05:00,41.4,41.46,41.35,41.39,138100.0,33.1379,33.1859,33.0979,33.1299,138100.0
2011-01-28 11:10:00,41.4,41.43,41.37,41.38,279500.0,33.1379,33.1619,33.1139,33.1219,279500.0
2011-01-28 11:15:00,41.37,41.38,41.29,41.33,152000.0,33.1139,33.1219,33.0499,33.0819,152000.0
2011-01-28 11:20:00,41.34,41.37,41.28,41.28,55600.0,33.0899,33.1139,33.0419,33.0419,55600.0
2011-01-28 11:25:00,41.28,41.29,41.17,41.2,95700.0,33.0419,33.0499,32.9538,32.9778,95700.0
2011-01-28 11:30:00,41.19,41.2,41.06,41.07,143200.0,32.9698,32.9778,32.8658,32.8738,143200.0
2011-01-28 11:35:00,41.06,41.19,41.06,41.19,108100.0,32.8658,32.9698,32.8658,32.9698,108100.0
2011-01-28 11:40:00,41.19,41.23,41.14,41.18,253700.0,32.9698,33.0018,32.9298,32.9618,253700.0
2011-01-28 11:45:00,41.18,41.3,41.17,41.22,79900.0,32.9618,33.0579,32.9538,32.9938,79900.0
2011-01-28 11:50:00,41.22,41.24,41.17,41.2,68400.0,32.9938,33.0098,32.9538,32.9778,68400.0
2011-01-28 11:55:00,41.2,41.21,41.14,41.15,74900.0,32.9778,32.9858,32.9298,32.9378,74900.0
2011-01-28 12:00:00,41.15,41.16,41.07,41.13,124200.0,32.9378,32.9458,32.8738,32.9218,124200.0
2011-01-28 12:05:00,41.12,41.19,41.1,41.17,50800.0,32.9138,32.9698,32.8978,32.9538,50800.0
2011-01-28 12:10:00,41.18,41.24,41.15,41.19,84100.0,32.9618,33.0098,32.9378,32.9698,84100.0
2011-01-28 12:15:00,41.19,41.33,41.19,41.3,83600.0,32.9698,33.0819,32.9698,33.0579,83600.0
2011-01-28 12:20:00,41.3,41.33,41.25,41.29,56200.0,33.0579,33.0819,33.0178,33.0499,56200.0
2011-01-28 12:25:00,41.28,41.33,41.26,41.29,55600.0,33.0419,33.0819,33.0259,33.0499,55600.0
2011-01-28 12:30:00,41.29,41.32,41.28,41.3,135400.0,33.0499,33.0739,33.0419,33.0579,135400.0
2011-01-28 12:35:00,41.3,41.33,41.21,41.24,75800.0,33.0579,33.0819,32.9858,33.0098,75800.0
2011-01-28 12:40:00,41.24,41.25,41.18,41.18,121000.0,33.0098,33.0178,32.9618,32.9618,121000.0
2011-01-28 12:45:00,41.19,41.2,41.13,41.17,54600.0,32.9698,32.9778,32.9218,32.9538,54600.0
2011-01-28 12:50:00,41.17,41.2,41.15,41.18,48900.0,32.9538,32.9778,32.9378,32.9618,48900.0
2011-01-28 12:55:00,41.19,41.23,41.16,41.22,30800.0,32.9698,33.0018,32.9458,32.9938,30800.0
2011-01-28 13:00:00,41.23,41.23,41.12,41.14,36700.0,33.0018,33.0018,32.9138,32.9298,36700.0
2011-01-28 13:05:00,41.14,41.16,41.0,41.02,54100.0,32.9298,32.9458,32.8177,32.8337,54100.0
2011-01-28 13:10:00,41.02,41.12,41.02,41.09,45500.0,32.8337,32.9138,32.8337,32.8898,45500.0
2011-01-28 13:15:00,41.09,41.13,41.07,41.09,35100.0,32.8898,32.9218,32.8738,32.8898,35100.0
2011-01-28 13:20:00,41.1,41.12,41.01,41.06,55400.0,32.8978,32.9138,32.8257,32.8658,55400.0
2011-01-28 13:25:00,41.07,41.08,41.01,41.03,53900.0,32.8738,32.8818,32.8257,32.8418,53900.0
2011-01-28 13:30:00,41.02,41.08,41.02,41.05,47800.0,32.8337,32.8818,32.8337,32.8578,47800.0
2011-01-28 13:35:00,41.04,41.06,41.0,41.05,47800.0,32.8498,32.8658,32.8177,32.8578,47800.0
2011-01-28 13:40:00,41.05,41.1,41.01,41.02,57400.0,32.8578,32.8978,32.8257,32.8337,57400.0
2011-01-28 13:45:00,41.01,41.08,41.01,41.06,31700.0,32.8257,32.8818,32.8257,32.8658,31700.0
2011-01-28 13:50:00,41.06,41.13,41.06,41.13,35400.0,32.8658,32.9218,32.8658,32.9218,35400.0
2011-01-28 13:55:00,41.12,41.2,41.1,41.19,52500.0,32.9138,32.9778,32.8978,32.9698,52500.0
2011-01-28 14:00:00,41.19,41.2,41.17,41.2,56500.0,32.9698,32.9778,32.9538,32.9778,56500.0
2011-01-28 14:05:00,41.2,41.21,41.1,41.13,67200.0,32.9778,32.9858,32.8978,32.9218,67200.0
2011-01-28 14:10:00,41.13,41.13,41.06,41.08,45500.0,32.9218,32.9218,32.8658,32.8818,45500.0
2011-01-28 14:15:00,41.08,41.09,41.03,41.07,55600.0,32.8818,32.8898,32.8418,32.8738,55600.0
2011-01-28 14:20:00,41.08,41.14,41.07,41.1,40500.0,32.8818,32.9298,32.8738,32.8978,40500.0
2011-01-28 14:25:00,41.09,41.1,41.06,41.09,29700.0,32.8898,32.8978,32.8658,32.8898,29700.0
2011-01-28 14:30:00,41.1,41.13,41.08,41.13,46600.0,32.8978,32.9218,32.8818,32.9218,46600.0
2011-01-28 14:35:00,41.12,41.14,41.07,41.1,78000.0,32.9138,32.9298,32.8738,32.8978,78000.0
2011-01-28 14:40:00,41.1,41.1,41.04,41.08,72900.0,32.8978,32.8978,32.8498,32.8818,72900.0
2011-01-28 14:45:00,41.08,41.16,41.05,41.14,44000.0,32.8818,32.9458,32.8578,32.9298,44000.0
2011-01-28 14:50:00,41.14,41.16,41.06,41.06,59100.0,32.9298,32.9458,32.8658,32.8658,59100.0
2011-01-28 14:55:00,41.06,41.09,41.01,41.09,43100.0,32.8658,32.8898,32.8257,32.8898,43100.0
2011-01-28 15:00:00,41.08,41.13,41.04,41.12,48400.0,32.8818,32.9218,32.8498,32.9138,48400.0
2011-01-28 15:05:00,41.11,41.13,41.08,41.09,47500.0,32.9058,32.9218,32.8818,32.8898,47500.0
2011-01-28 15:10:00,41.09,41.09,41.01,41.05,73600.0,32.8898,32.8898,32.8257,32.8578,73600.0
2011-01-28 15:15:00,41.05,41.07,41.0,41.01,71300.0,32.8578,32.8738,32.8177,32.8257,71300.0
2011-01-28 15:20:00,41.01,41.03,40.91,41.01,160900.0,32.8257,32.8418,32.7457,32.8257,160900.0
2011-01-28 15:25:00,41.01,41.01,40.9,40.91,105600.0,32.8257,32.8257,32.7377,32.7457,105600.0
2011-01-28 15:30:00,40.91,40.96,40.9,40.95,102400.0,32.7457,32.7857,32.7377,32.7777,102400.0
2011-01-28 15:35:00,40.96,40.97,40.93,40.95,130700.0,32.7857,32.7937,32.7617,32.7777,130700.0
2011-01-28 15:40:00,40.94,40.95,40.86,40.91,233200.0,32.7697,32.7777,32.7057,32.7457,233200.0
2011-01-28 15:45:00,40.9,40.95,40.88,40.9,255200.0,32.7377,32.7777,32.7217,32.7377,255200.0
2011-01-28 15:50:00,40.9,40.99,40.88,40.96,162200.0,32.7377,32.8097,32.7217,32.7857,162200.0
2011-01-28 15:55:00,40.95,40.97,40.9,40.93,289800.0,32.7777,32.7937,32.7377,32.7617,289800.0
2011-01-31 09:30:00,41.02,41.18,41.02,41.09,108000.0,32.8337,32.9618,32.8337,32.8898,108000.0
2011-01-31 09:35:00,41.09,41.15,41.05,41.11,83300.0,32.8898,32.9378,32.8578,32.9058,83300.0
2011-01-31 09:40:00,41.11,41.12,41.05,41.09,89000.0,32.9058,32.9138,32.8578,32.8898,89000.0
2011-01-31 09:45:00,41.09,41.16,41.06,41.06,108400.0,32.8898,32.9458,32.8658,32.8658,108400.0
2011-01-31 09:50:00,41.07,41.1,41.02,41.05,74600.0,32.8738,32.8978,32.8337,32.8578,74600.0
2011-01-31 09:55:00,41.04,41.07,40.97,41.01,111600.0,32.8498,32.8738,32.7937,32.8257,111600.0
2011-01-31 10:00:00,41.0,41.0,40.9,40.91,82700.0,32.8177,32.8177,32.7377,32.7457,82700.0
2011-01-31 10:05:00,40.91,40.96,40.9,40.92,43800.0,32.7457,32.7857,32.7377,32.7537,43800.0
2011-01-31 10:10:00,40.92,40.94,40.83,40.84,42100.0,32.7537,32.7697,32.6817,32.6897,42100.0
2011-01-31 10:15:00,40.83,40.85,40.8,40.84,35000.0,32.6817,32.6977,32.6577,32.6897,35000.0
2011-01-31 10:20:00,40.85,40.94,40.85,40.9,57300.0,32.6977,32.7697,32.6977,32.7377,57300.0
2011-01-31 10:25:00,40.89,40.95,40.89,40.95,54700.0,32.7297,32.7777,32.7297,32.7777,54700.0
2011-01-31 10:30:00,40.96,41.01,40.95,41.0,105100.0,32.7857,32.8257,32.7777,32.8177,105100.0
2011-01-31 10:35:00,41.0,41.11,40.99,41.11,48900.0,32.8177,32.9058,32.8097,32.9058,48900.0
2011-01-31 10:40:00,41.12,41.2,41.11,41.18,70500.0,32.9138,32.9778,32.9058,32.9618,70500.0
2011-01-31 10:45:00,41.17,41.2,41.16,41.18,33500.0,32.9538,32.9778,32.9458,32.9618,33500.0
2011-01-31 10:50:00,41.18,41.2,41.16,41.16,44500.0,32.9618,32.9778,32.9458,32.9458,44500.0
2011-01-31 10:55:00,41.17,41.24,41.16,41.2,44300.0,32.9538,33.0098,32.9458,32.9778,44300.0
2011-01-31 11:00:00,41.21,41.26,41.19,41.25,69500.0,32.9858,33.0259,32.9698,33.0178,69500.0
2011-01-31 11:05:00,41.25,41.26,41.2,41.23,75700.0,33.0178,33.0259,32.9778,33.0018,75700.0
2011-01-31 11:10:00,41.23,41.25,41.15,41.15,35800.0,33.0018,33.0178,32.9378,32.9378,35800.0
2011-01-31 11:15:00,41.14,41.19,41.12,41.16,46700.0,32.9298,32.9698,32.9138,32.9458,46700.0
2011-01-31 11:20:00,41.17,41.23,41.15,41.18,33200.0,32.9538,33.0018,32.9378,32.9618,33200.0
2011-01-31 11:25:00,41.17,41.19,41.13,41.17,30200.0,32.9538,32.9698,32.9218,32.9538,30200.0
2011-01-31 11:30:00,41.16,41.17,41.03,41.05,35200.0,32.9458,32.9538,32.8418,32.8578,35200.0
2011-01-31 11:35:00,41.03,41.1,41.03,41.09,27800.0,32.8418,32.8978,32.8418,32.8898,27800.0
2011-01-31 11:40:00,41.08,41.16,41.08,41.16,19000.0,32.8818,32.9458,32.8818,32.9458,19000.0
2011-01-31 11:45:00,41.16,41.19,41.16,41.18,21500.0,32.9458,32.9698,32.9458,32.9618,21500.0
2011-01-31 11:50:00,41.19,41.19,41.13,41.13,17400.0,32.9698,32.9698,32.9218,32.9218,17400.0
2011-01-31 11:55:00,41.13,41.15,41.1,41.13,22400.0,32.9218,32.9378,32.8978,32.9218,22400.0
2011-01-31 12:00:00,41.13,41.17,41.13,41.14,20100.0,32.9218,32.9538,32.9218,32.9298,20100.0
2011-01-31 12:05:00,41.14,41.22,41.13,41.21,38300.0,32.9298,32.9938,32.9218,32.9858,38300.0
2011-01-31 12:10:00,41.21,41.3,41.21,41.26,35100.0,32.9858,33.0579,32.9858,33.0259,35100.0
2011-01-31 12:15:00,41.24,41.29,41.22,41.28,25800.0,33.0098,33.0499,32.9938,33.0419,25800.0
2011-01-31 12:20:00,41.27,41.28,41.22,41.26,20700.0,33.0339,33.0419,32.9938,33.0259,20700.0
2011-01-31 12:25:00,41.26,41.3,41.23,41.29,31200.0,33.0259,33.0579,33.0018,33.0499,31200.0
2011-01-31 12:30:00,41.29,41.32,41.25,41.28,39000.0,33.0499,33.0739,33.0178,33.0419,39000.0
2011-01-31 12:35:00,41.27,41.28,41.2,41.21,20000.0,33.0339,33.0419,32.9778,32.9858,20000.0
2011-01-31 12:40:00,41.2,41.21,41.14,41.16,117000.0,32.9778,32.9858,32.9298,32.9458,117000.0
2011-01-31 12:45:00,41.15,41.15,41.1,41.11,37600.0,32.9378,32.9378,32.8978,32.9058,37600.0
2011-01-31 12:50:00,41.11,41.13,41.11,41.11,17200.0,32.9058,32.9218,32.9058,32.9058,17200.0
2011-01-31 12:55:00,41.11,41.12,41.08,41.08,25000.0,32.9058,32.9138,32.8818,32.8818,25000.0
2011-01-31 13:00:00,41.09,41.16,41.08,41.12,35100.0,32.8898,32.9458,32.8818,32.9138,35100.0
2011-01-31 13:05:00,41.12,41.12,41.09,41.09,29600.0,32.9138,32.9138,32.8898,32.8898,29600.0
2011-01-31 13:10:00,41.09,41.09,41.08,41.08,5600.0,32.8898,32.8898,32.8818,32.8818,5600.0
2011-01-31 13:15:00,41.09,41.13,41.09,41.11,31200.0,32.8898,32.9218,32.8898,32.9058,31200.0
2011-01-31 13:20:00,41.1,41.11,41.06,41.08,38300.0,32.8978,32.9058,32.8658,32.8818,38300.0
2011-01-31 13:25:00,41.07,41.08,41.01,41.02,32200.0,32.8738,32.8818,32.8257,32.8337,32200.0
2011-01-31 13:30:00,41.02,41.03,41.0,41.0,37700.0,32.8337,32.8418,32.8177,32.8177,37700.0
2011-01-31 13:35:00,41.01,41.01,40.93,40.94,67000.0,32.8257,32.8257,32.7617,32.7697,67000.0
2011-01-31 13:40:00,40.94,40.94,40.88,40.88,53100.0,32.7697,32.7697,32.7217,32.7217,53100.0
2011-01-31 13:45:00,40.88,40.9,40.88,40.9,43400.0,32.7217,32.7377,32.7217,32.7377,43400.0
2011-01-31 13:50:00,40.9,40.91,40.89,40.91,28200.0,32.7377,32.7457,32.7297,32.7457,28200.0
2011-01-31 13:55:00,40.9,40.91,40.88,40.88,21600.0,32.7377,32.7457,32.7217,32.7217,21600.0
2011-01-31 14:00:00,40.89,40.93,40.89,40.92,70400.0,32.7297,32.7617,32.7297,32.7537,70400.0
2011-01-31 14:05:00,40.92,40.93,40.92,40.92,23200.0,32.7537,32.7617,32.7537,32.7537,23200.0
2011-01-31 14:10:00,40.92,40.92,40.83,40.84,75900.0,32.7537,32.7537,32.6817,32.6897,75900.0
2011-01-31 14:15:00,40.83,40.86,40.82,40.84,76000.0,32.6817,32.7057,32.6737,32.6897,76000.0
2011-01-31 14:20:00,40.83,40.84,40.77,40.77,65600.0,32.6817,32.6897,32.6336,32.6336,65600.0
2011-01-31 14:25:00,40.77,40.81,40.75,40.77,175500.0,32.6336,32.6657,32.6176,32.6336,175500.0
2011-01-31 14:30:00,40.76,40.76,40.72,40.74,75300.0,32.6256,32.6256,32.5936,32.6096,75300.0
2011-01-31 14:35:00,40.74,40.86,40.71,40.86,122600.0,32.6096,32.7057,32.5856,32.7057,122600.0
2011-01-31 14:40:00,40.86,40.86,40.74,40.78,75300.0,32.7057,32.7057,32.6096,32.6416,75300.0
2011-01-31 14:45:00,40.79,40.79,40.74,40.75,47000.0,32.6496,32.6496,32.6096,32.6176,47000.0
2011-01-31 14:50:00,40.75,41.21,40.75,41.05,737100.0,32.6176,32.9858,32.6176,32.8578,737100.0
2011-01-31 14:55:00,41.05,41.05,40.91,40.95,169200.0,32.8578,32.8578,32.7457,32.7777,169200.0
2011-01-31 15:00:00,40.94,41.07,40.89,40.93,217900.0,32.7697,32.8738,32.7297,32.7617,217900.0
2011-01-31 15:05:00,40.93,41.01,40.91,40.94,92100.0,32.7617,32.8257,32.7457,32.7697,92100.0
2011-01-31 15:10:00,40.94,40.98,40.93,40.98,104700.0,32.7697,32.8017,32.7617,32.8017,104700.0
2011-01-31 15:15:00,40.96,41.03,40.94,41.02,81000.0,32.7857,32.8418,32.7697,32.8337,81000.0
2011-01-31 15:20:00,41.02,41.03,40.9,40.91,130100.0,32.8337,32.8418,32.7377,32.7457,130100.0
2011-01-31 15:25:00,40.91,40.99,40.9,40.93,134900.0,32.7457,32.8097,32.7377,32.7617,134900.0
2011-01-31 15:30:00,40.93,40.96,40.85,40.95,128100.0,32.7617,32.7857,32.6977,32.7777,128100.0
2011-01-31 15:35:00,40.96,40.96,40.87,40.88,203000.0,32.7857,32.7857,32.7137,32.7217,203000.0
2011-01-31 15:40:00,40.88,40.92,40.87,40.91,221900.0,32.7217,32.7537,32.7137,32.7457,221900.0
2011-01-31 15:45:00,40.91,40.96,40.85,40.93,212200.0,32.7457,32.7857,32.6977,32.7617,212200.0
2011-01-31 15:50:00,40.93,41.08,40.92,41.06,333800.0,32.7617,32.8818,32.7537,32.8658,333800.0
2011-01-31 15:55:00,41.06,41.11,41.0,41.06,397000.0,32.8658,32.9058,32.8177,32.8658,397000.0
2011-02-01 09:30:00,41.36,41.56,41.29,41.42,138400.0,33.1059,33.266,33.0499,33.1539,138400.0
2011-02-01 09:35:00,41.42,41.8,41.36,41.8,169400.0,33.1539,33.4581,33.1059,33.4581,169400.0
2011-02-01 09:40:00,41.8,41.84,41.63,41.73,116400.0,33.4581,33.4901,33.322,33.4021,116400.0
2011-02-01 09:45:00,41.68,41.77,41.68,41.73,79000.0,33.362,33.4341,33.362,33.4021,79000.0
2011-02-01 09:50:00,41.71,41.82,41.64,41.71,205000.0,33.386,33.4741,33.33,33.386,205000.0
2011-02-01 09:55:00,41.71,41.84,41.71,41.74,104200.0,33.386,33.4901,33.386,33.4101,104200.0
2011-02-01 10:00:00,41.78,41.86,41.72,41.83,48600.0,33.4421,33.5061,33.3941,33.4821,48600.0
2011-02-01 10:05:00,41.83,41.85,41.71,41.77,109700.0,33.4821,33.4981,33.386,33.4341,109700.0
2011-02-01 10:10:00,41.78,41.78,41.7,41.74,45000.0,33.4421,33.4421,33.378,33.4101,45000.0
2011-02-01 10:15:00,41.75,41.76,41.64,41.65,91000.0,33.4181,33.4261,33.33,33.338,91000.0
2011-02-01 10:20:00,41.66,41.77,41.66,41.75,95400.0,33.346,33.4341,33.346,33.4181,95400.0
2011-02-01 10:25:00,41.75,41.85,41.74,41.84,51700.0,33.4181,33.4981,33.4101,33.4901,51700.0
2011-02-01 10:30:00,41.84,41.87,41.72,41.73,107500.0,33.4901,33.5141,33.3941,33.4021,107500.0
2011-02-01 10:35:00,41.73,41.83,41.72,41.75,117200.0,33.4021,33.4821,33.3941,33.4181,117200.0
2011-02-01 10:40:00,41.77,41.84,41.75,41.8,66400.0,33.4341,33.4901,33.4181,33.4581,66400.0
2011-02-01 10:45:00,41.81,41.87,41.8,41.86,62900.0,33.4661,33.5141,33.4581,33.5061,62900.0
2011-02-01 10:50:00,41.86,41.92,41.85,41.89,57300.0,33.5061,33.5541,33.4981,33.5301,57300.0
2011-02-01 10:55:00,41.89,41.95,41.84,41.87,49100.0,33.5301,33.5782,33.4901,33.5141,49100.0
2011-02-01 11:00:00,41.85,41.87,41.77,41.77,150200.0,33.4981,33.5141,33.4341,33.4341,150200.0
2011-02-01 11:05:00,41.78,41.81,41.75,41.79,27000.0,33.4421,33.4661,33.4181,33.4501,27000.0
2011-02-01 11:10:00,41.79,41.8,41.68,41.71,118300.0,33.4501,33.4581,33.362,33.386,118300.0
2011-02-01 11:15:00,41.71,41.72,41.66,41.72,141400.0,33.386,33.3941,33.346,33.3941,141400.0
2011-02-01 11:20:00,41.72,41.73,41.63,41.63,141800.0,33.3941,33.4021,33.322,33.322,141800.0
2011-02-01 11:25:00,41.64,41.72,41.64,41.7,111000.0,33.33,33.3941,33.33,33.378,111000.0
2011-02-01 11:30:00,41.7,41.77,41.69,41.73,135700.0,33.378,33.4341,33.37,33.4021,135700.0
2011-02-01 11:35:00,41.73,41.76,41.71,41.75,146300.0,33.4021,33.4261,33.386,33.4181,146300.0
2011-02-01 11:40:00,41.75,41.79,41.74,41.76,152800.0,33.4181,33.4501,33.4101,33.4261,152800.0
2011-02-01 11:45:00,41.76,41.77,41.75,41.77,42500.0,33.4261,33.4341,33.4181,33.4341,42500.0
2011-02-01 11:50:00,41.77,41.81,41.76,41.8,71700.0,33.4341,33.4661,33.4261,33.4581,71700.0
2011-02-01 11:55:00,41.79,41.87,41.79,41.82,109500.0,33.4501,33.5141,33.4501,33.4741,109500.0
2011-02-01 12:00:00,41.81,41.83,41.79,41.79,58300.0,33.4661,33.4821,33.4501,33.4501,58300.0
2011-02-01 12:05:00,41.8,41.83,41.75,41.79,135500.0,33.4581,33.4821,33.4181,33.4501,135500.0
2011-02-01 12:10:00,41.8,41.81,41.75,41.79,239300.0,33.4581,33.4661,33.4181,33.4501,239300.0
2011-02-01 12:15:00,41.79,41.83,41.76,41.81,92800.0,33.4501,33.4821,33.4261,33.4661,92800.0
2011-02-01 12:20:00,41.81,41.89,41.81,41.87,80200.0,33.4661,33.5301,33.4661,33.5141,80200.0
2011-02-01 12:25:00,41.87,41.87,41.78,41.8,66900.0,33.5141,33.5141,33.4421,33.4581,66900.0
2011-02-01 12:30:00,41.8,41.83,41.79,41.8,117500.0,33.4581,33.4821,33.4501,33.4581,117500.0
2011-02-01 12:35:00,41.8,41.82,41.76,41.79,112000.0,33.4581,33.4741,33.4261,33.4501,112000.0
2011-02-01 12:40:00,41.79,41.85,41.78,41.85,70700.0,33.4501,33.4981,33.4421,33.4981,70700.0
2011-02-01 12:45:00,41.85,41.95,41.82,41.93,139700.0,33.4981,33.5782,33.4741,33.5621,139700.0
2011-02-01 12:50:00,41.93,41.94,41.85,41.89,153200.0,33.5621,33.5701,33.4981,33.5301,153200.0
2011-02-01 12:55:00,41.89,41.89,41.82,41.84,104200.0,33.5301,33.5301,33.4741,33.4901,104200.0
2011-02-01 13:00:00,41.84,41.91,41.84,41.91,39800.0,33.4901,33.5461,33.4901,33.5461,39800.0
2011-02-01 13:05:00,41.92,41.92,41.89,41.92,26400.0,33.5541,33.5541,33.5301,33.5541,26400.0
2011-02-01 13:10:00,41.92,41.98,41.91,41.98,56600.0,33.5541,33.6022,33.5461,33.6022,56600.0
2011-02-01 13:15:00,41.97,42.03,41.97,42.03,115200.0,33.5942,33.6422,33.5942,33.6422,115200.0
2011-02-01 13:20:00,42.03,42.11,42.0,42.01,110900.0,33.6422,33.7062,33.6182,33.6262,110900.0
2011-02-01 13:25:00,42.01,42.07,42.0,42.07,45500.0,33.6262,33.6742,33.6182,33.6742,45500.0
2011-02-01 13:30:00,42.07,42.11,42.05,42.05,72700.0,33.6742,33.7062,33.6582,33.6582,72700.0
2011-02-01 13:35:00,42.05,42.07,42.01,42.02,35200.0,33.6582,33.6742,33.6262,33.6342,35200.0
2011-02-01 13:40:00,42.03,42.08,42.02,42.07,47400.0,33.6422,33.6822,33.6342,33.6742,47400.0
2011-02-01 13:45:00,42.08,42.08,41.99,42.0,39500.0,33.6822,33.6822,33.6102,33.6182,39500.0
2011-02-01 13:50:00,42.0,42.05,41.98,42.04,58300.0,33.6182,33.6582,33.6022,33.6502,58300.0
2011-02-01 13:55:00,42.05,42.07,42.02,42.02,49800.0,33.6582,33.6742,33.6342,33.6342,49800.0
2011-02-01 14:00:00,42.04,42.07,42.01,42.03,94900.0,33.6502,33.6742,33.6262,33.6422,94900.0
2011-02-01 14:05:00,42.03,42.11,42.01,42.06,201300.0,33.6422,33.7062,33.6262,33.6662,201300.0
2011-02-01 14:10:00,42.05,42.06,42.03,42.06,56800.0,33.6582,33.6662,33.6422,33.6662,56800.0
2011-02-01 14:15:00,42.06,42.09,42.03,42.05,65100.0,33.6662,33.6902,33.6422,33.6582,65100.0
2011-02-01 14:20:00,42.04,42.06,42.04,42.06,28300.0,33.6502,33.6662,33.6502,33.6662,28300.0
2011-02-01 14:25:00,42.05,42.06,42.02,42.05,66800.0,33.6582,33.6662,33.6342,33.6582,66800.0
2011-02-01 14:30:00,42.05,42.11,42.04,42.07,101500.0,33.6582,33.7062,33.6502,33.6742,101500.0
2011-02-01 14:35:00,42.07,42.08,42.01,42.01,65800.0,33.6742,33.6822,33.6262,33.6262,65800.0
2011-02-01 14:40:00,42.01,42.06,41.98,42.0,94800.0,33.6262,33.6662,33.6022,33.6182,94800.0
2011-02-01 14:45:00,41.99,42.02,41.98,42.01,98700.0,33.6102,33.6342,33.6022,33.6262,98700.0
2011-02-01 14:50:00,42.01,42.04,41.98,42.0,333800.0,33.6262,33.6502,33.6022,33.6182,333800.0
2011-02-01 14:55:00,42.0,42.04,41.98,42.04,273000.0,33.6182,33.6502,33.6022,33.6502,273000.0
2011-02-01 15:00:00,42.04,42.04,41.97,41.98,110700.0,33.6502,33.6502,33.5942,33.6022,110700.0
2011-02-01 15:05:00,41.98,42.0,41.95,41.99,71700.0,33.6022,33.6182,33.5782,33.6102,71700.0
2011-02-01 15:10:00,41.99,42.0,41.95,41.98,83000.0,33.6102,33.6182,33.5782,33.6022,83000.0
2011-02-01 15:15:00,41.98,41.99,41.98,41.98,41400.0,33.6022,33.6102,33.6022,33.6022,41400.0
2011-02-01 15:20:00,41.98,42.05,41.98,42.04,110300.0,33.6022,33.6582,33.6022,33.6502,110300.0
2011-02-01 15:25:00,42.04,42.05,42.04,42.05,59600.0,33.6502,33.6582,33.6502,33.6582,59600.0
2011-02-01 15:30:00,42.04,42.07,42.04,42.05,134500.0,33.6502,33.6742,33.6502,33.6582,134500.0
2011-02-01 15:35:00,42.05,42.1,42.03,42.05,204800.0,33.6582,33.6982,33.6422,33.6582,204800.0
2011-02-01 15:40:00,42.05,42.09,42.05,42.07,145600.0,33.6582,33.6902,33.6582,33.6742,145600.0
2011-02-01 15:45:00,42.08,42.18,42.05,42.15,346800.0,33.6822,33.7623,33.6582,33.7382,346800.0
2011-02-01 15:50:00,42.15,42.16,42.07,42.07,329900.0,33.7382,33.7462,33.6742,33.6742,329900.0
2011-02-01 15:55:00,42.08,42.09,42.05,42.05,270900.0,33.6822,33.6902,33.6582,33.6582,270900.0
2011-02-02 09:30:00,41.74,41.87,41.67,41.67,95400.0,33.4101,33.5141,33.354,33.354,95400.0
2011-02-02 09:35:00,41.74,41.84,41.72,41.83,51700.0,33.4101,33.4901,33.3941,33.4821,51700.0
2011-02-02 09:40:00,41.84,41.94,41.77,41.94,187300.0,33.4901,33.5701,33.4341,33.5701,187300.0
2011-02-02 09:45:00,41.93,42.0,41.89,41.98,108600.0,33.5621,33.6182,33.5301,33.6022,108600.0
2011-02-02 09:50:00,41.98,41.99,41.93,41.96,51600.0,33.6022,33.6102,33.5621,33.5862,51600.0
2011-02-02 09:55:00,41.96,41.97,41.87,41.9,61900.0,33.5862,33.5942,33.5141,33.5381,61900.0
2011-02-02 10:00:00,41.9,41.92,41.8,41.8,52700.0,33.5381,33.5541,33.4581,33.4581,52700.0
2011-02-02 10:05:00,41.79,41.85,41.75,41.75,53700.0,33.4501,33.4981,33.4181,33.4181,53700.0
2011-02-02 10:10:00,41.76,41.79,41.73,41.77,61900.0,33.4261,33.4501,33.4021,33.4341,61900.0
2011-02-02 10:15:00,41.76,41.83,41.75,41.83,50000.0,33.4261,33.4821,33.4181,33.4821,50000.0
2011-02-02 10:20:00,41.82,41.92,41.81,41.91,132000.0,33.4741,33.5541,33.4661,33.5461,132000.0
2011-02-02 10:25:00,41.91,41.98,41.86,41.97,85100.0,33.5461,33.6022,33.5061,33.5942,85100.0
2011-02-02 10:30:00,41.96,42.06,41.94,42.03,172800.0,33.5862,33.6662,33.5701,33.6422,172800.0
2011-02-02 10:35:00,42.03,42.04,41.94,42.0,52000.0,33.6422,33.6502,33.5701,33.6182,52000.0
2011-02-02 10:40:00,42.0,42.04,41.95,42.03,89200.0,33.6182,33.6502,33.5782,33.6422,89200.0
2011-02-02 10:45:00,42.03,42.09,42.03,42.07,44300.0,33.6422,33.6902,33.6422,33.6742,44300.0
2011-02-02 10:50:00,42.08,42.2,42.08,42.2,67000.0,33.6822,33.7783,33.6822,33.7783,67000.0
2011-02-02 10:55:00,42.2,42.26,42.19,42.26,83900.0,33.7783,33.8263,33.7703,33.8263,83900.0
2011-02-02 11:00:00,42.26,42.26,42.15,42.16,87300.0,33.8263,33.8263,33.7382,33.7462,87300.0
2011-02-02 11:05:00,42.15,42.15,42.06,42.08,41300.0,33.7382,33.7382,33.6662,33.6822,41300.0
2011-02-02 11:10:00,42.09,42.09,42.04,42.09,23500.0,33.6902,33.6902,33.6502,33.6902,23500.0
2011-02-02 11:15:00,42.09,42.11,42.06,42.09,39100.0,33.6902,33.7062,33.6662,33.6902,39100.0
2011-02-02 11:20:00,42.09,42.11,42.08,42.11,67200.0,33.6902,33.7062,33.6822,33.7062,67200.0
2011-02-02 11:25:00,42.1,42.14,42.09,42.1,45400.0,33.6982,33.7302,33.6902,33.6982,45400.0
2011-02-02 11:30:00,42.09,42.17,42.08,42.14,61100.0,33.6902,33.7542,33.6822,33.7302,61100.0
2011-02-02 11:35:00,42.13,42.16,42.13,42.14,31700.0,33.7222,33.7462,33.7222,33.7302,31700.0
2011-02-02 11:40:00,42.14,42.18,42.1,42.17,69400.0,33.7302,33.7623,33.6982,33.7542,69400.0
2011-02-02 11:45:00,42.18,42.19,42.15,42.16,20800.0,33.7623,33.7703,33.7382,33.7462,20800.0
2011-02-02 11:50:00,42.15,42.15,42.08,42.13,27900.0,33.7382,33.7382,33.6822,33.7222,27900.0
2011-02-02 11:55:00,42.13,42.13,42.07,42.08,15900.0,33.7222,33.7222,33.6742,33.6822,15900.0
2011-02-02 12:00:00,42.09,42.1,42.02,42.05,65900.0,33.6902,33.6982,33.6342,33.6582,65900.0
2011-02-02 12:05:00,42.04,42.1,42.01,42.06,83200.0,33.6502,33.6982,33.6262,33.6662,83200.0
2011-02-02 12:10:00,42.06,42.11,42.01,42.11,81000.0,33.6662,33.7062,33.6262,33.7062,81000.0
2011-02-02 12:15:00,42.12,42.12,42.07,42.09,24800.0,33.7142,33.7142,33.6742,33.6902,24800.0
2011-02-02 12:20:00,42.09,42.11,42.07,42.11,69500.0,33.6902,33.7062,33.6742,33.7062,69500.0
2011-02-02 12:25:00,42.11,42.13,42.05,42.05,21000.0,33.7062,33.7222,33.6582,33.6582,21000.0
2011-02-02 12:30:00,42.05,42.09,42.05,42.05,19000.0,33.6582,33.6902,33.6582,33.6582,19000.0
2011-02-02 12:35:00,42.05,42.05,41.97,42.01,35100.0,33.6582,33.6582,33.5942,33.6262,35100.0
2011-02-02 12:40:00,42.01,42.01,41.96,41.98,18300.0,33.6262,33.6262,33.5862,33.6022,18300.0
2011-02-02 12:45:00,41.98,42.0,41.96,41.99,30100.0,33.6022,33.6182,33.5862,33.6102,30100.0
2011-02-02 12:50:00,42.0,42.04,42.0,42.04,22100.0,33.6182,33.6502,33.6182,33.6502,22100.0
2011-02-02 12:55:00,42.04,42.11,42.03,42.07,28800.0,33.6502,33.7062,33.6422,33.6742,28800.0
2011-02-02 13:00:00,42.06,42.09,42.03,42.03,20300.0,33.6662,33.6902,33.6422,33.6422,20300.0
2011-02-02 13:05:00,42.04,42.05,42.01,42.04,13900.0,33.6502,33.6582,33.6262,33.6502,13900.0
2011-02-02 13:10:00,42.04,42.06,42.01,42.01,14200.0,33.6502,33.6662,33.6262,33.6262,14200.0
2011-02-02 13:15:00,42.01,42.03,41.99,42.0,28200.0,33.6262,33.6422,33.6102,33.6182,28200.0
2011-02-02 13:20:00,42.0,42.03,41.99,42.03,22100.0,33.6182,33.6422,33.6102,33.6422,22100.0
2011-02-02 13:25:00,42.03,42.03,42.01,42.02,18600.0,33.6422,33.6422,33.6262,33.6342,18600.0
2011-02-02 13:30:00,42.02,42.05,42.0,42.02,36700.0,33.6342,33.6582,33.6182,33.6342,36700.0
2011-02-02 13:35:00,42.02,42.04,42.01,42.02,15200.0,33.6342,33.6502,33.6262,33.6342,15200.0
2011-02-02 13:40:00,42.01,42.02,41.99,42.0,21200.0,33.6262,33.6342,33.6102,33.6182,21200.0
2011-02-02 13:45:00,42.0,42.01,41.97,41.98,35900.0,33.6182,33.6262,33.5942,33.6022,35900.0
2011-02-02 13:50:00,41.98,42.03,41.98,42.03,27400.0,33.6022,33.6422,33.6022,33.6422,27400.0
2011-02-02 13:55:00,42.03,42.05,41.98,41.99,92900.0,33.6422,33.6582,33.6022,33.6102,92900.0
2011-02-02 14:00:00,41.99,42.04,41.97,41.99,69400.0,33.6102,33.6502,33.5942,33.6102,69400.0
2011-02-02 14:05:00,41.98,41.98,41.92,41.98,50500.0,33.6022,33.6022,33.5541,33.6022,50500.0
2011-02-02 14:10:00,41.97,41.98,41.94,41.96,24900.0,33.5942,33.6022,33.5701,33.5862,24900.0
2011-02-02 14:15:00,41.97,41.99,41.94,41.96,30900.0,33.5942,33.6102,33.5701,33.5862,30900.0
2011-02-02 14:20:00,41.96,41.99,41.94,41.97,30400.0,33.5862,33.6102,33.5701,33.5942,30400.0
2011-02-02 14:25:00,41.97,42.0,41.96,41.98,25700.0,33.5942,33.6182,33.5862,33.6022,25700.0
2011-02-02 14:30:00,41.98,42.0,41.94,41.95,29100.0,33.6022,33.6182,33.5701,33.5782,29100.0
2011-02-02 14:35:00,41.95,41.98,41.94,41.97,22900.0,33.5782,33.6022,33.5701,33.5942,22900.0
2011-02-02 14:40:00,41.97,41.97,41.95,41.95,28900.0,33.5942,33.5942,33.5782,33.5782,28900.0
2011-02-02 14:45:00,41.96,41.97,41.93,41.95,38700.0,33.5862,33.5942,33.5621,33.5782,38700.0
2011-02-02 14:50:00,41.97,42.01,41.97,42.01,38500.0,33.5942,33.6262,33.5942,33.6262,38500.0
2011-02-02 14:55:00,41.99,42.06,41.99,42.06,38600.0,33.6102,33.6662,33.6102,33.6662,38600.0
2011-02-02 15:00:00,42.06,42.07,42.02,42.06,34900.0,33.6662,33.6742,33.6342,33.6662,34900.0
2011-02-02 15:05:00,42.05,42.09,42.04,42.08,45100.0,33.6582,33.6902,33.6502,33.6822,45100.0
2011-02-02 15:10:00,42.08,42.09,42.05,42.06,29100.0,33.6822,33.6902,33.6582,33.6662,29100.0
2011-02-02 15:15:00,42.06,42.07,42.03,42.05,35100.0,33.6662,33.6742,33.6422,33.6582,35100.0
2011-02-02 15:20:00,42.04,42.05,42.01,42.01,39300.0,33.6502,33.6582,33.6262,33.6262,39300.0
2011-02-02 15:25:00,42.01,42.01,41.94,41.94,61500.0,33.6262,33.6262,33.5701,33.5701,61500.0
2011-02-02 15:30:00,41.95,41.98,41.91,41.97,62800.0,33.5782,33.6022,33.5461,33.5942,62800.0
2011-02-02 15:35:00,41.97,41.98,41.94,41.94,47400.0,33.5942,33.6022,33.5701,33.5701,47400.0
2011-02-02 15:40:00,41.94,42.0,41.94,41.99,68500.0,33.5701,33.6182,33.5701,33.6102,68500.0
2011-02-02 15:45:00,42.0,42.02,41.98,42.02,74100.0,33.6182,33.6342,33.6022,33.6342,74100.0
2011-02-02 15:50:00,42.01,42.01,41.93,41.94,78700.0,33.6262,33.6262,33.5621,33.5701,78700.0
2011-02-02 15:55:00,41.93,41.97,41.91,41.94,118900.0,33.5621,33.5942,33.5461,33.5701,118900.0
2011-02-03 09:30:00,41.78,41.83,41.6,41.6,95400.0,33.4421,33.4821,33.298,33.298,95400.0
2011-02-03 09:35:00,41.6,41.69,41.55,41.65,73200.0,33.298,33.37,33.258,33.338,73200.0
2011-02-03 09:40:00,41.66,41.67,41.5,41.53,69800.0,33.346,33.354,33.218,33.242,69800.0
2011-02-03 09:45:00,41.52,41.58,41.51,41.55,32300.0,33.234,33.282,33.226,33.258,32300.0
2011-02-03 09:50:00,41.57,41.59,41.52,41.55,58200.0,33.274,33.29,33.234,33.258,58200.0
2011-02-03 09:55:00,41.54,41.54,41.42,41.52,49100.0,33.25,33.25,33.1539,33.234,49100.0
2011-02-03 10:00:00,41.53,41.64,41.45,41.47,83200.0,33.242,33.33,33.1779,33.1939,83200.0
2011-02-03 10:05:00,41.47,41.48,41.38,41.44,86400.0,33.1939,33.2019,33.1219,33.1699,86400.0
2011-02-03 10:10:00,41.44,41.44,41.19,41.2,87000.0,33.1699,33.1699,32.9698,32.9778,87000.0
2011-02-03 10:15:00,41.21,41.21,41.1,41.15,146800.0,32.9858,32.9858,32.8978,32.9378,146800.0
2011-02-03 10:20:00,41.15,41.15,41.07,41.07,86900.0,32.9378,32.9378,32.8738,32.8738,86900.0
2011-02-03 10:25:00,41.07,41.09,41.0,41.09,162200.0,32.8738,32.8898,32.8177,32.8898,162200.0
2011-02-03 10:30:00,41.09,41.19,41.04,41.19,100400.0,32.8898,32.9698,32.8498,32.9698,100400.0
2011-02-03 10:35:00,41.19,41.24,41.15,41.15,86100.0,32.9698,33.0098,32.9378,32.9378,86100.0
2011-02-03 10:40:00,41.15,41.16,41.05,41.05,80700.0,32.9378,32.9458,32.8578,32.8578,80700.0
2011-02-03 10:45:00,41.06,41.2,41.05,41.14,90200.0,32.8658,32.9778,32.8578,32.9298,90200.0
2011-02-03 10:50:00,41.15,41.15,41.12,41.12,54400.0,32.9378,32.9378,32.9138,32.9138,54400.0
2011-02-03 10:55:00,41.12,41.12,41.05,41.05,83300.0,32.9138,32.9138,32.8578,32.8578,83300.0
2011-02-03 11:00:00,41.05,41.05,40.96,41.0,104200.0,32.8578,32.8578,32.7857,32.8177,104200.0
2011-02-03 11:05:00,41.0,41.01,40.9,40.93,80000.0,32.8177,32.8257,32.7377,32.7617,80000.0
2011-02-03 11:10:00,40.94,41.04,40.93,41.04,98100.0,32.7697,32.8498,32.7617,32.8498,98100.0
2011-02-03 11:15:00,41.04,41.04,40.96,40.96,94100.0,32.8498,32.8498,32.7857,32.7857,94100.0
2011-02-03 11:20:00,40.96,41.1,40.96,41.1,65400.0,32.7857,32.8978,32.7857,32.8978,65400.0
2011-02-03 11:25:00,41.08,41.12,41.08,41.11,61700.0,32.8818,32.9138,32.8818,32.9058,61700.0
2011-02-03 11:30:00,41.1,41.11,41.05,41.07,60600.0,32.8978,32.9058,32.8578,32.8738,60600.0
2011-02-03 11:35:00,41.06,41.15,41.0,41.13,88600.0,32.8658,32.9378,32.8177,32.9218,88600.0
2011-02-03 11:40:00,41.13,41.21,41.12,41.2,153800.0,32.9218,32.9858,32.9138,32.9778,153800.0
2011-02-03 11:45:00,41.21,41.25,41.2,41.25,44300.0,32.9858,33.0178,32.9778,33.0178,44300.0
2011-02-03 11:50:00,41.25,41.26,41.21,41.21,81900.0,33.0178,33.0259,32.9858,32.9858,81900.0
2011-02-03 11:55:00,41.22,41.29,41.21,41.28,100500.0,32.9938,33.0499,32.9858,33.0419,100500.0
2011-02-03 12:00:00,41.28,41.42,41.27,41.42,49800.0,33.0419,33.1539,33.0339,33.1539,49800.0
2011-02-03 12:05:00,41.42,41.43,41.36,41.36,57200.0,33.1539,33.1619,33.1059,33.1059,57200.0
2011-02-03 12:10:00,41.37,41.39,41.33,41.33,28200.0,33.1139,33.1299,33.0819,33.0819,28200.0
2011-02-03 12:15:00,41.33,41.38,41.32,41.37,24400.0,33.0819,33.1219,33.0739,33.1139,24400.0
2011-02-03 12:20:00,41.38,41.41,41.37,41.37,27300.0,33.1219,33.1459,33.1139,33.1139,27300.0
2011-02-03 12:25:00,41.37,41.37,41.32,41.34,40900.0,33.1139,33.1139,33.0739,33.0899,40900.0
2011-02-03 12:30:00,41.34,41.34,41.28,41.28,47800.0,33.0899,33.0899,33.0419,33.0419,47800.0
2011-02-03 12:35:00,41.29,41.32,41.25,41.29,116200.0,33.0499,33.0739,33.0178,33.0499,116200.0
2011-02-03 12:40:00,41.29,41.34,41.28,41.33,33100.0,33.0499,33.0899,33.0419,33.0819,33100.0
2011-02-03 12:45:00,41.34,41.35,41.29,41.32,35400.0,33.0899,33.0979,33.0499,33.0739,35400.0
2011-02-03 12:50:00,41.33,41.34,41.28,41.33,33500.0,33.0819,33.0899,33.0419,33.0819,33500.0
2011-02-03 12:55:00,41.33,41.39,41.33,41.35,90200.0,33.0819,33.1299,33.0819,33.0979,90200.0
2011-02-03 13:00:00,41.35,41.41,41.32,41.4,42900.0,33.0979,33.1459,33.0739,33.1379,42900.0
2011-02-03 13:05:00,41.4,41.43,41.36,41.38,48600.0,33.1379,33.1619,33.1059,33.1219,48600.0
2011-02-03 13:10:00,41.39,41.44,41.38,41.38,49800.0,33.1299,33.1699,33.1219,33.1219,49800.0
2011-02-03 13:15:00,41.38,41.39,41.34,41.36,47500.0,33.1219,33.1299,33.0899,33.1059,47500.0
2011-02-03 13:20:00,41.36,41.4,41.36,41.4,35900.0,33.1059,33.1379,33.1059,33.1379,35900.0
2011-02-03 13:25:00,41.4,41.44,41.39,41.44,36600.0,33.1379,33.1699,33.1299,33.1699,36600.0
2011-02-03 13:30:00,41.44,41.53,41.43,41.51,179500.0,33.1699,33.242,33.1619,33.226,179500.0
2011-02-03 13:35:00,41.52,41.94,41.5,41.9,401300.0,33.234,33.5701,33.218,33.5381,401300.0
2011-02-03 13:40:00,41.91,43.0,41.9,42.59,1836800.0,33.5461,34.4186,33.5381,34.0904,1836800.0
2011-02-03 13:45:00,42.59,42.92,42.39,42.88,740300.0,34.0904,34.3546,33.9303,34.3226,740300.0
2011-02-03 13:50:00,42.89,44.02,42.89,43.81,1456200.0,34.3306,35.235,34.3306,35.067,1456200.0
2011-02-03 13:55:00,43.81,44.09,43.35,43.57,1061500.0,35.067,35.2911,34.6988,34.8749,1061500.0
2011-02-03 14:00:00,43.55,43.65,43.15,43.18,586300.0,34.8588,34.9389,34.5387,34.5627,586300.0
2011-02-03 14:05:00,43.16,43.33,43.08,43.26,333200.0,34.5467,34.6827,34.4826,34.6267,333200.0
2011-02-03 14:10:00,43.25,43.33,43.13,43.26,253300.0,34.6187,34.6827,34.5227,34.6267,253300.0
2011-02-03 14:15:00,43.25,43.26,42.99,43.0,310800.0,34.6187,34.6267,34.4106,34.4186,310800.0
2011-02-03 14:20:00,43.01,43.15,42.97,43.12,203400.0,34.4266,34.5387,34.3946,34.5147,203400.0
2011-02-03 14:25:00,43.1,43.11,42.9,42.96,157500.0,34.4986,34.5067,34.3386,34.3866,157500.0
2011-02-03 14:30:00,42.97,43.15,42.94,43.08,234800.0,34.3946,34.5387,34.3706,34.4826,234800.0
2011-02-03 14:35:00,43.09,43.09,42.91,43.02,137600.0,34.4906,34.4906,34.3466,34.4346,137600.0
2011-02-03 14:40:00,43.03,43.14,43.0,43.09,227200.0,34.4426,34.5307,34.4186,34.4906,227200.0
2011-02-03 14:45:00,43.09,43.27,43.07,43.23,198200.0,34.4906,34.6347,34.4746,34.6027,198200.0
2011-02-03 14:50:00,43.23,43.33,43.23,43.29,195700.0,34.6027,34.6827,34.6027,34.6507,195700.0
2011-02-03 14:55:00,43.29,43.5,43.28,43.39,220500.0,34.6507,34.8188,34.6427,34.7308,220500.0
2011-02-03 15:00:00,43.39,43.45,43.34,43.38,220800.0,34.7308,34.7788,34.6908,34.7228,220800.0
2011-02-03 15:05:00,43.37,43.4,43.22,43.25,207200.0,34.7148,34.7388,34.5947,34.6187,207200.0
2011-02-03 15:10:00,43.25,43.25,43.17,43.22,113000.0,34.6187,34.6187,34.5547,34.5947,113000.0
2011-02-03 15:15:00,43.22,43.22,43.11,43.19,220900.0,34.5947,34.5947,34.5067,34.5707,220900.0
2011-02-03 15:20:00,43.19,43.2,43.03,43.08,117200.0,34.5707,34.5787,34.4426,34.4826,117200.0
2011-02-03 15:25:00,43.07,43.15,43.05,43.09,98200.0,34.4746,34.5387,34.4586,34.4906,98200.0
2011-02-03 15:30:00,43.09,43.18,43.07,43.16,138800.0,34.4906,34.5627,34.4746,34.5467,138800.0
2011-02-03 15:35:00,43.17,43.22,43.14,43.15,128300.0,34.5547,34.5947,34.5307,34.5387,128300.0
2011-02-03 15:40:00,43.16,43.19,43.1,43.16,141400.0,34.5467,34.5707,34.4986,34.5467,141400.0
2011-02-03 15:45:00,43.15,43.18,43.09,43.15,196800.0,34.5387,34.5627,34.4906,34.5387,196800.0
2011-02-03 15:50:00,43.16,43.17,43.07,43.08,242700.0,34.5467,34.5547,34.4746,34.4826,242700.0
2011-02-03 15:55:00,43.07,43.08,42.97,43.05,417000.0,34.4746,34.4826,34.3946,34.4586,417000.0
2011-02-04 09:30:00,43.28,43.9,43.12,43.83,335600.0,34.6427,35.139,34.5147,35.083,335600.0
2011-02-04 09:35:00,43.84,43.9,43.76,43.83,262400.0,35.091,35.139,35.0269,35.083,262400.0
2011-02-04 09:40:00,43.82,43.85,43.2,43.28,156500.0,35.075,35.099,34.5787,34.6427,156500.0
2011-02-04 09:45:00,43.3,43.49,43.21,43.41,197400.0,34.6587,34.8108,34.5867,34.7468,197400.0
2011-02-04 09:50:00,43.43,43.52,43.08,43.2,149400.0,34.7628,34.8348,34.4826,34.5787,149400.0
2011-02-04 09:55:00,43.2,43.42,43.16,43.32,69400.0,34.5787,34.7548,34.5467,34.6747,69400.0
2011-02-04 10:00:00,43.35,43.43,43.18,43.22,120500.0,34.6988,34.7628,34.5627,34.5947,120500.0
2011-02-04 10:05:00,43.23,43.24,43.07,43.1,128700.0,34.6027,34.6107,34.4746,34.4986,128700.0
2011-02-04 10:10:00,43.1,43.15,42.97,43.03,136100.0,34.4986,34.5387,34.3946,34.4426,136100.0
2011-02-04 10:15:00,43.03,43.03,42.76,42.79,103300.0,34.4426,34.4426,34.2265,34.2505,103300.0
2011-02-04 10:20:00,42.78,42.83,42.7,42.75,110100.0,34.2425,34.2825,34.1785,34.2185,110100.0
2011-02-04 10:25:00,42.76,42.82,42.7,42.74,61400.0,34.2265,34.2745,34.1785,34.2105,61400.0
2011-02-04 10:30:00,42.73,42.73,42.5,42.6,115700.0,34.2025,34.2025,34.0184,34.0984,115700.0
2011-02-04 10:35:00,42.61,42.61,42.46,42.49,75200.0,34.1064,34.1064,33.9864,34.0104,75200.0
2011-02-04 10:40:00,42.48,42.49,42.34,42.45,142400.0,34.0024,34.0104,33.8903,33.9784,142400.0
2011-02-04 10:45:00,42.46,42.47,42.3,42.32,74800.0,33.9864,33.9944,33.8583,33.8743,74800.0
2011-02-04 10:50:00,42.31,42.31,42.11,42.15,155100.0,33.8663,33.8663,33.7062,33.7382,155100.0
2011-02-04 10:55:00,42.15,42.27,42.12,42.17,82300.0,33.7382,33.8343,33.7142,33.7542,82300.0
2011-02-04 11:00:00,42.17,42.28,42.1,42.12,107200.0,33.7542,33.8423,33.6982,33.7142,107200.0
2011-02-04 11:05:00,42.12,42.28,42.04,42.24,111100.0,33.7142,33.8423,33.6502,33.8103,111100.0
2011-02-04 11:10:00,42.24,42.41,42.23,42.39,124000.0,33.8103,33.9464,33.8023,33.9303,124000.0
2011-02-04 11:15:00,42.38,42.51,42.28,42.48,120600.0,33.9223,34.0264,33.8423,34.0024,120600.0
2011-02-04 11:20:00,42.47,42.5,42.38,42.5,73400.0,33.9944,34.0184,33.9223,34.0184,73400.0
2011-02-04 11:25:00,42.5,42.57,42.44,42.55,110400.0,34.0184,34.0744,33.9704,34.0584,110400.0
2011-02-04 11:30:00,42.55,42.59,42.43,42.49,65200.0,34.0584,34.0904,33.9624,34.0104,65200.0
2011-02-04 11:35:00,42.49,42.59,42.45,42.47,62900.0,34.0104,34.0904,33.9784,33.9944,62900.0
2011-02-04 11:40:00,42.47,42.58,42.46,42.56,93500.0,33.9944,34.0824,33.9864,34.0664,93500.0
2011-02-04 11:45:00,42.57,42.59,42.49,42.52,121600.0,34.0744,34.0904,34.0104,34.0344,121600.0
2011-02-04 11:50:00,42.53,42.57,42.46,42.51,39900.0,34.0424,34.0744,33.9864,34.0264,39900.0
2011-02-04 11:55:00,42.51,42.53,42.41,42.44,50600.0,34.0264,34.0424,33.9464,33.9704,50600.0
2011-02-04 12:00:00,42.45,42.53,42.45,42.45,43500.0,33.9784,34.0424,33.9784,33.9784,43500.0
2011-02-04 12:05:00,42.43,42.47,42.43,42.45,44700.0,33.9624,33.9944,33.9624,33.9784,44700.0
2011-02-04 12:10:00,42.45,42.47,42.41,42.47,48000.0,33.9784,33.9944,33.9464,33.9944,48000.0
2011-02-04 12:15:00,42.47,42.47,42.34,42.34,72700.0,33.9944,33.9944,33.8903,33.8903,72700.0
2011-02-04 12:20:00,42.34,42.47,42.34,42.46,79600.0,33.8903,33.9944,33.8903,33.9864,79600.0
2011-02-04 12:25:00,42.46,42.49,42.4,42.45,39200.0,33.9864,34.0104,33.9383,33.9784,39200.0
2011-02-04 12:30:00,42.46,42.53,42.45,42.46,29200.0,33.9864,34.0424,33.9784,33.9864,29200.0
2011-02-04 12:35:00,42.46,42.51,42.46,42.5,57600.0,33.9864,34.0264,33.9864,34.0184,57600.0
2011-02-04 12:40:00,42.5,42.52,42.44,42.45,37000.0,34.0184,34.0344,33.9704,33.9784,37000.0
2011-02-04 12:45:00,42.44,42.52,42.43,42.48,84700.0,33.9704,34.0344,33.9624,34.0024,84700.0
2011-02-04 12:50:00,42.48,42.53,42.47,42.5,42900.0,34.0024,34.0424,33.9944,34.0184,42900.0
2011-02-04 12:55:00,42.5,42.56,42.47,42.52,52200.0,34.0184,34.0664,33.9944,34.0344,52200.0
2011-02-04 13:00:00,42.52,42.53,42.46,42.48,43000.0,34.0344,34.0424,33.9864,34.0024,43000.0
2011-02-04 13:05:00,42.49,42.54,42.49,42.53,41700.0,34.0104,34.0504,34.0104,34.0424,41700.0
2011-02-04 13:10:00,42.54,42.6,42.49,42.59,56100.0,34.0504,34.0984,34.0104,34.0904,56100.0
2011-02-04 13:15:00,42.58,42.67,42.58,42.64,76200.0,34.0824,34.1545,34.0824,34.1305,76200.0
2011-02-04 13:20:00,42.64,42.74,42.62,42.71,110600.0,34.1305,34.2105,34.1144,34.1865,110600.0
2011-02-04 13:25:00,42.71,42.74,42.66,42.74,66300.0,34.1865,34.2105,34.1465,34.2105,66300.0
2011-02-04 13:30:00,42.74,42.75,42.64,42.72,56400.0,34.2105,34.2185,34.1305,34.1945,56400.0
2011-02-04 13:35:00,42.71,42.74,42.64,42.66,74000.0,34.1865,34.2105,34.1305,34.1465,74000.0
2011-02-04 13:40:00,42.66,42.69,42.58,42.64,93600.0,34.1465,34.1705,34.0824,34.1305,93600.0
2011-02-04 13:45:00,42.65,42.65,42.55,42.58,125900.0,34.1385,34.1385,34.0584,34.0824,125900.0
2011-02-04 13:50:00,42.57,42.65,42.54,42.61,48600.0,34.0744,34.1385,34.0504,34.1064,48600.0
2011-02-04 13:55:00,42.62,42.64,42.52,42.53,112600.0,34.1144,34.1305,34.0344,34.0424,112600.0
2011-02-04 14:00:00,42.52,42.55,42.41,42.42,104200.0,34.0344,34.0584,33.9464,33.9544,104200.0
2011-02-04 14:05:00,42.43,42.49,42.41,42.44,67600.0,33.9624,34.0104,33.9464,33.9704,67600.0
2011-02-04 14:10:00,42.44,42.45,42.41,42.43,44900.0,33.9704,33.9784,33.9464,33.9624,44900.0
2011-02-04 14:15:00,42.44,42.45,42.38,42.39,72900.0,33.9704,33.9784,33.9223,33.9303,72900.0
2011-02-04 14:20:00,42.39,42.4,42.35,42.36,68900.0,33.9303,33.9383,33.8983,33.9063,68900.0
2011-02-04 14:25:00,42.36,42.42,42.36,42.41,62600.0,33.9063,33.9544,33.9063,33.9464,62600.0
2011-02-04 14:30:00,42.42,42.46,42.41,42.41,65700.0,33.9544,33.9864,33.9464,33.9464,65700.0
2011-02-04 14:35:00,42.41,42.46,42.39,42.39,58300.0,33.9464,33.9864,33.9303,33.9303,58300.0
2011-02-04 14:40:00,42.4,42.41,42.36,42.39,80100.0,33.9383,33.9464,33.9063,33.9303,80100.0
2011-02-04 14:45:00,42.39,42.48,42.38,42.44,90100.0,33.9303,34.0024,33.9223,33.9704,90100.0
2011-02-04 14:50:00,42.44,42.46,42.39,42.4,114200.0,33.9704,33.9864,33.9303,33.9383,114200.0
2011-02-04 14:55:00,42.39,42.51,42.38,42.38,171400.0,33.9303,34.0264,33.9223,33.9223,171400.0
2011-02-04 15:00:00,42.38,42.48,42.37,42.39,167200.0,33.9223,34.0024,33.9143,33.9303,167200.0
2011-02-04 15:05:00,42.38,42.42,42.35,42.37,100900.0,33.9223,33.9544,33.8983,33.9143,100900.0
2011-02-04 15:10:00,42.39,42.41,42.37,42.38,62700.0,33.9303,33.9464,33.9143,33.9223,62700.0
2011-02-04 15:15:00,42.38,42.4,42.34,42.4,69000.0,33.9223,33.9383,33.8903,33.9383,69000.0
2011-02-04 15:20:00,42.4,42.4,42.33,42.39,106500.0,33.9383,33.9383,33.8823,33.9303,106500.0
2011-02-04 15:25:00,42.39,42.4,42.32,42.37,88600.0,33.9303,33.9383,33.8743,33.9143,88600.0
2011-02-04 15:30:00,42.37,42.4,42.34,42.39,106300.0,33.9143,33.9383,33.8903,33.9303,106300.0
2011-02-04 15:35:00,42.39,42.41,42.38,42.4,327900.0,33.9303,33.9464,33.9223,33.9383,327900.0
2011-02-04 15:40:00,42.4,42.47,42.37,42.41,253300.0,33.9383,33.9944,33.9143,33.9464,253300.0
2011-02-04 15:45:00,42.42,42.51,42.41,42.47,276100.0,33.9544,34.0264,33.9464,33.9944,276100.0
2011-02-04 15:50:00,42.46,42.49,42.45,42.48,110000.0,33.9864,34.0104,33.9784,34.0024,110000.0
2011-02-04 15:55:00,42.49,42.5,42.44,42.47,151700.0,34.0104,34.0184,33.9704,33.9944,151700.0
2011-02-07 09:30:00,42.19,42.26,42.01,42.05,307200.0,33.7703,33.8263,33.6262,33.6582,307200.0
2011-02-07 09:35:00,42.05,42.16,42.05,42.1,315200.0,33.6582,33.7462,33.6582,33.6982,315200.0
2011-02-07 09:40:00,42.11,42.11,41.57,41.64,347700.0,33.7062,33.7062,33.274,33.33,347700.0
2011-02-07 09:45:00,41.63,41.69,41.57,41.63,173100.0,33.322,33.37,33.274,33.322,173100.0
2011-02-07 09:50:00,41.64,41.89,41.63,41.81,198400.0,33.33,33.5301,33.322,33.4661,198400.0
2011-02-07 09:55:00,41.83,41.83,41.73,41.75,121700.0,33.4821,33.4821,33.4021,33.4181,121700.0
2011-02-07 10:00:00,41.74,41.81,41.74,41.79,81500.0,33.4101,33.4661,33.4101,33.4501,81500.0
2011-02-07 10:05:00,41.79,41.79,41.69,41.73,100700.0,33.4501,33.4501,33.37,33.4021,100700.0
2011-02-07 10:10:00,41.72,41.77,41.64,41.64,71200.0,33.3941,33.4341,33.33,33.33,71200.0
2011-02-07 10:15:00,41.64,41.71,41.63,41.66,77700.0,33.33,33.386,33.322,33.346,77700.0
2011-02-07 10:20:00,41.67,41.74,41.63,41.67,215900.0,33.354,33.4101,33.322,33.354,215900.0
2011-02-07 10:25:00,41.67,41.81,41.67,41.81,102800.0,33.354,33.4661,33.354,33.4661,102800.0
2011-02-07 10:30:00,41.81,41.89,41.8,41.85,58100.0,33.4661,33.5301,33.4581,33.4981,58100.0
2011-02-07 10:35:00,41.85,41.88,41.8,41.87,57500.0,33.4981,33.5221,33.4581,33.5141,57500.0
2011-02-07 10:40:00,41.88,41.98,41.87,41.97,71300.0,33.5221,33.6022,33.5141,33.5942,71300.0
2011-02-07 10:45:00,41.97,42.0,41.91,41.98,65100.0,33.5942,33.6182,33.5461,33.6022,65100.0
2011-02-07 10:50:00,41.98,42.06,41.98,42.04,79100.0,33.6022,33.6662,33.6022,33.6502,79100.0
2011-02-07 10:55:00,42.03,42.1,42.02,42.05,47500.0,33.6422,33.6982,33.6342,33.6582,47500.0
2011-02-07 11:00:00,42.06,42.14,42.05,42.08,58400.0,33.6662,33.7302,33.6582,33.6822,58400.0
2011-02-07 11:05:00,42.08,42.09,42.01,42.05,66000.0,33.6822,33.6902,33.6262,33.6582,66000.0
2011-02-07 11:10:00,42.05,42.08,42.0,42.02,43200.0,33.6582,33.6822,33.6182,33.6342,43200.0
2011-02-07 11:15:00,42.03,42.1,42.02,42.02,56700.0,33.6422,33.6982,33.6342,33.6342,56700.0
2011-02-07 11:20:00,42.02,42.09,42.0,42.06,39800.0,33.6342,33.6902,33.6182,33.6662,39800.0
2011-02-07 11:25:00,42.07,42.07,42.01,42.04,32500.0,33.6742,33.6742,33.6262,33.6502,32500.0
2011-02-07 11:30:00,42.03,42.06,42.0,42.05,46900.0,33.6422,33.6662,33.6182,33.6582,46900.0
2011-02-07 11:35:00,42.05,42.09,42.04,42.05,35500.0,33.6582,33.6902,33.6502,33.6582,35500.0
2011-02-07 11:40:00,42.07,42.1,42.04,42.06,34300.0,33.6742,33.6982,33.6502,33.6662,34300.0
2011-02-07 11:45:00,42.06,42.14,42.05,42.14,28700.0,33.6662,33.7302,33.6582,33.7302,28700.0
2011-02-07 11:50:00,42.14,42.18,42.12,42.12,40000.0,33.7302,33.7623,33.7142,33.7142,40000.0
2011-02-07 11:55:00,42.13,42.2,42.13,42.2,32200.0,33.7222,33.7783,33.7222,33.7783,32200.0
2011-02-07 12:00:00,42.2,42.21,42.11,42.13,50200.0,33.7783,33.7863,33.7062,33.7222,50200.0
2011-02-07 12:05:00,42.12,42.13,42.0,42.05,64500.0,33.7142,33.7222,33.6182,33.6582,64500.0
2011-02-07 12:10:00,42.05,42.1,42.02,42.05,73100.0,33.6582,33.6982,33.6342,33.6582,73100.0
2011-02-07 12:15:00,42.05,42.07,42.01,42.07,34900.0,33.6582,33.6742,33.6262,33.6742,34900.0
2011-02-07 12:20:00,42.07,42.09,42.02,42.04,31800.0,33.6742,33.6902,33.6342,33.6502,31800.0
2011-02-07 12:25:00,42.04,42.09,42.02,42.02,30000.0,33.6502,33.6902,33.6342,33.6342,30000.0
2011-02-07 12:30:00,42.03,42.05,42.0,42.02,41200.0,33.6422,33.6582,33.6182,33.6342,41200.0
2011-02-07 12:35:00,42.02,42.04,42.01,42.03,36500.0,33.6342,33.6502,33.6262,33.6422,36500.0
2011-02-07 12:40:00,42.04,42.09,42.03,42.09,55300.0,33.6502,33.6902,33.6422,33.6902,55300.0
2011-02-07 12:45:00,42.09,42.15,42.08,42.15,77200.0,33.6902,33.7382,33.6822,33.7382,77200.0
2011-02-07 12:50:00,42.15,42.19,42.13,42.17,61700.0,33.7382,33.7703,33.7222,33.7542,61700.0
2011-02-07 12:55:00,42.17,42.23,42.16,42.16,42700.0,33.7542,33.8023,33.7462,33.7462,42700.0
2011-02-07 13:00:00,42.16,42.16,42.07,42.15,54000.0,33.7462,33.7462,33.6742,33.7382,54000.0
2011-02-07 13:05:00,42.15,42.23,42.14,42.2,23600.0,33.7382,33.8023,33.7302,33.7783,23600.0
2011-02-07 13:10:00,42.2,42.26,42.2,42.25,16900.0,33.7783,33.8263,33.7783,33.8183,16900.0
2011-02-07 13:15:00,42.26,42.26,42.18,42.2,32100.0,33.8263,33.8263,33.7623,33.7783,32100.0
2011-02-07 13:20:00,42.19,42.21,42.17,42.2,25700.0,33.7703,33.7863,33.7542,33.7783,25700.0
2011-02-07 13:25:00,42.2,42.24,42.19,42.19,27200.0,33.7783,33.8103,33.7703,33.7703,27200.0
2011-02-07 13:30:00,42.2,42.24,42.18,42.19,31400.0,33.7783,33.8103,33.7623,33.7703,31400.0
2011-02-07 13:35:00,42.19,42.19,42.11,42.12,42800.0,33.7703,33.7703,33.7062,33.7142,42800.0
2011-02-07 13:40:00,42.14,42.19,42.13,42.16,36500.0,33.7302,33.7703,33.7222,33.7462,36500.0
2011-02-07 13:45:00,42.15,42.2,42.15,42.2,44500.0,33.7382,33.7783,33.7382,33.7783,44500.0
2011-02-07 13:50:00,42.19,42.2,42.16,42.17,51900.0,33.7703,33.7783,33.7462,33.7542,51900.0
2011-02-07 13:55:00,42.18,42.22,42.12,42.14,50200.0,33.7623,33.7943,33.7142,33.7302,50200.0
2011-02-07 14:00:00,42.14,42.15,42.07,42.13,47700.0,33.7302,33.7382,33.6742,33.7222,47700.0
2011-02-07 14:05:00,42.13,42.16,42.1,42.11,48900.0,33.7222,33.7462,33.6982,33.7062,48900.0
2011-02-07 14:10:00,42.1,42.11,42.03,42.03,57300.0,33.6982,33.7062,33.6422,33.6422,57300.0
2011-02-07 14:15:00,42.03,42.04,41.99,42.01,103300.0,33.6422,33.6502,33.6102,33.6262,103300.0
2011-02-07 14:20:00,42.01,42.08,42.01,42.08,40200.0,33.6262,33.6822,33.6262,33.6822,40200.0
2011-02-07 14:25:00,42.08,42.09,42.0,42.01,45800.0,33.6822,33.6902,33.6182,33.6262,45800.0
2011-02-07 14:30:00,42.01,42.06,42.0,42.0,60600.0,33.6262,33.6662,33.6182,33.6182,60600.0
2011-02-07 14:35:00,42.01,42.01,41.96,42.0,55600.0,33.6262,33.6262,33.5862,33.6182,55600.0
2011-02-07 14:40:00,42.0,42.06,41.97,42.06,73800.0,33.6182,33.6662,33.5942,33.6662,73800.0
2011-02-07 14:45:00,42.06,42.07,41.97,42.02,76100.0,33.6662,33.6742,33.5942,33.6342,76100.0
2011-02-07 14:50:00,42.02,42.03,41.9,41.9,96700.0,33.6342,33.6422,33.5381,33.5381,96700.0
2011-02-07 14:55:00,41.89,41.93,41.82,41.89,103500.0,33.5301,33.5621,33.4741,33.5301,103500.0
2011-02-07 15:00:00,41.89,41.97,41.87,41.93,70200.0,33.5301,33.5942,33.5141,33.5621,70200.0
2011-02-07 15:05:00,41.92,41.99,41.92,41.95,65800.0,33.5541,33.6102,33.5541,33.5782,65800.0
2011-02-07 15:10:00,41.95,41.97,41.88,41.89,77900.0,33.5782,33.5942,33.5221,33.5301,77900.0
2011-02-07 15:15:00,41.89,41.92,41.75,41.77,192500.0,33.5301,33.5541,33.4181,33.4341,192500.0
2011-02-07 15:20:00,41.77,41.81,41.68,41.73,213900.0,33.4341,33.4661,33.362,33.4021,213900.0
2011-02-07 15:25:00,41.73,41.81,41.73,41.75,118800.0,33.4021,33.4661,33.4021,33.4181,118800.0
2011-02-07 15:30:00,41.75,41.9,41.74,41.89,125600.0,33.4181,33.5381,33.4101,33.5301,125600.0
2011-02-07 15:35:00,41.9,41.97,41.89,41.96,101500.0,33.5381,33.5942,33.5301,33.5862,101500.0
2011-02-07 15:40:00,41.97,42.0,41.95,41.99,168900.0,33.5942,33.6182,33.5782,33.6102,168900.0
2011-02-07 15:45:00,41.99,42.01,41.92,41.95,165200.0,33.6102,33.6262,33.5541,33.5782,165200.0
2011-02-07 15:50:00,41.95,41.97,41.89,41.92,202500.0,33.5782,33.5942,33.5301,33.5541,202500.0
2011-02-07 15:55:00,41.92,41.94,41.81,41.82,326200.0,33.5541,33.5701,33.4661,33.4741,326200.0
2011-02-08 09:30:00,41.52,41.8,41.39,41.74,174100.0,33.234,33.4581,33.1299,33.4101,174100.0
2011-02-08 09:35:00,41.74,42.02,41.7,42.0,114700.0,33.4101,33.6342,33.378,33.6182,114700.0
2011-02-08 09:40:00,42.01,42.24,41.95,42.24,105000.0,33.6262,33.8103,33.5782,33.8103,105000.0
2011-02-08 09:45:00,42.24,42.25,42.04,42.17,76000.0,33.8103,33.8183,33.6502,33.7542,76000.0
2011-02-08 09:50:00,42.18,42.34,42.15,42.34,56500.0,33.7623,33.8903,33.7382,33.8903,56500.0
2011-02-08 09:55:00,42.33,42.36,42.2,42.26,59700.0,33.8823,33.9063,33.7783,33.8263,59700.0
2011-02-08 10:00:00,42.27,42.33,42.21,42.28,46200.0,33.8343,33.8823,33.7863,33.8423,46200.0
2011-02-08 10:05:00,42.29,42.38,42.29,42.33,67700.0,33.8503,33.9223,33.8503,33.8823,67700.0
2011-02-08 10:10:00,42.33,42.37,42.29,42.32,62000.0,33.8823,33.9143,33.8503,33.8743,62000.0
2011-02-08 10:15:00,42.31,42.35,42.26,42.32,82700.0,33.8663,33.8983,33.8263,33.8743,82700.0
2011-02-08 10:20:00,42.31,42.48,42.29,42.47,55000.0,33.8663,34.0024,33.8503,33.9944,55000.0
2011-02-08 10:25:00,42.46,42.54,42.46,42.52,65900.0,33.9864,34.0504,33.9864,34.0344,65900.0
2011-02-08 10:30:00,42.51,42.55,42.42,42.42,65100.0,34.0264,34.0584,33.9544,33.9544,65100.0
2011-02-08 10:35:00,42.42,42.43,42.2,42.21,84300.0,33.9544,33.9624,33.7783,33.7863,84300.0
2011-02-08 10:40:00,42.21,42.25,42.19,42.21,73600.0,33.7863,33.8183,33.7703,33.7863,73600.0
2011-02-08 10:45:00,42.21,42.26,42.21,42.23,51100.0,33.7863,33.8263,33.7863,33.8023,51100.0
2011-02-08 10:50:00,42.23,42.25,42.17,42.19,59500.0,33.8023,33.8183,33.7542,33.7703,59500.0
2011-02-08 10:55:00,42.19,42.21,42.15,42.17,22600.0,33.7703,33.7863,33.7382,33.7542,22600.0
2011-02-08 11:00:00,42.17,42.2,42.16,42.2,42200.0,33.7542,33.7783,33.7462,33.7783,42200.0
2011-02-08 11:05:00,42.19,42.2,42.08,42.09,48300.0,33.7703,33.7783,33.6822,33.6902,48300.0
2011-02-08 11:10:00,42.09,42.1,42.07,42.09,54200.0,33.6902,33.6982,33.6742,33.6902,54200.0
2011-02-08 11:15:00,42.08,42.1,42.06,42.09,70200.0,33.6822,33.6982,33.6662,33.6902,70200.0
2011-02-08 11:20:00,42.1,42.12,42.05,42.1,34400.0,33.6982,33.7142,33.6582,33.6982,34400.0
2011-02-08 11:25:00,42.11,42.15,42.11,42.15,29100.0,33.7062,33.7382,33.7062,33.7382,29100.0
2011-02-08 11:30:00,42.14,42.2,42.13,42.2,52200.0,33.7302,33.7783,33.7222,33.7783,52200.0
2011-02-08 11:35:00,42.19,42.24,42.18,42.2,43100.0,33.7703,33.8103,33.7623,33.7783,43100.0
2011-02-08 11:40:00,42.19,42.21,42.11,42.11,40000.0,33.7703,33.7863,33.7062,33.7062,40000.0
2011-02-08 11:45:00,42.11,42.16,42.1,42.11,38100.0,33.7062,33.7462,33.6982,33.7062,38100.0
2011-02-08 11:50:00,42.12,42.15,42.1,42.14,35000.0,33.7142,33.7382,33.6982,33.7302,35000.0
2011-02-08 11:55:00,42.14,42.15,42.07,42.11,66300.0,33.7302,33.7382,33.6742,33.7062,66300.0
2011-02-08 12:00:00,42.11,42.11,42.1,42.1,15900.0,33.7062,33.7062,33.6982,33.6982,15900.0
2011-02-08 12:05:00,42.1,42.13,42.07,42.1,49500.0,33.6982,33.7222,33.6742,33.6982,49500.0
2011-02-08 12:10:00,42.09,42.11,42.07,42.11,24200.0,33.6902,33.7062,33.6742,33.7062,24200.0
2011-02-08 12:15:00,42.1,42.14,42.06,42.12,58000.0,33.6982,33.7302,33.6662,33.7142,58000.0
2011-02-08 12:20:00,42.11,42.12,42.08,42.08,18400.0,33.7062,33.7142,33.6822,33.6822,18400.0
2011-02-08 12:25:00,42.08,42.09,42.06,42.07,29100.0,33.6822,33.6902,33.6662,33.6742,29100.0
2011-02-08 12:30:00,42.06,42.13,42.06,42.07,43200.0,33.6662,33.7222,33.6662,33.6742,43200.0
2011-02-08 12:35:00,42.07,42.12,42.06,42.1,37500.0,33.6742,33.7142,33.6662,33.6982,37500.0
2011-02-08 12:40:00,42.11,42.16,42.1,42.16,31900.0,33.7062,33.7462,33.6982,33.7462,31900.0
2011-02-08 12:45:00,42.15,42.17,42.12,42.14,82300.0,33.7382,33.7542,33.7142,33.7302,82300.0
2011-02-08 12:50:00,42.13,42.15,42.1,42.1,23400.0,33.7222,33.7382,33.6982,33.6982,23400.0
2011-02-08 12:55:00,42.1,42.12,42.01,42.1,56500.0,33.6982,33.7142,33.6262,33.6982,56500.0
2011-02-08 13:00:00,42.1,42.14,42.09,42.1,28500.0,33.6982,33.7302,33.6902,33.6982,28500.0
2011-02-08 13:05:00,42.1,42.15,42.1,42.11,46600.0,33.6982,33.7382,33.6982,33.7062,46600.0
2011-02-08 13:10:00,42.1,42.15,42.06,42.07,31400.0,33.6982,33.7382,33.6662,33.6742,31400.0
2011-02-08 13:15:00,42.08,42.13,42.05,42.11,39200.0,33.6822,33.7222,33.6582,33.7062,39200.0
2011-02-08 13:20:00,42.12,42.15,42.11,42.11,45200.0,33.7142,33.7382,33.7062,33.7062,45200.0
2011-02-08 13:25:00,42.12,42.14,42.05,42.05,32900.0,33.7142,33.7302,33.6582,33.6582,32900.0
2011-02-08 13:30:00,42.05,42.12,42.05,42.1,31000.0,33.6582,33.7142,33.6582,33.6982,31000.0
2011-02-08 13:35:00,42.1,42.1,42.04,42.06,41900.0,33.6982,33.6982,33.6502,33.6662,41900.0
2011-02-08 13:40:00,42.07,42.11,42.07,42.1,16800.0,33.6742,33.7062,33.6742,33.6982,16800.0
2011-02-08 13:45:00,42.1,42.11,42.06,42.08,34500.0,33.6982,33.7062,33.6662,33.6822,34500.0
2011-02-08 13:50:00,42.08,42.12,42.08,42.12,39400.0,33.6822,33.7142,33.6822,33.7142,39400.0
2011-02-08 13:55:00,42.11,42.13,42.09,42.11,59100.0,33.7062,33.7222,33.6902,33.7062,59100.0
2011-02-08 14:00:00,42.11,42.14,42.11,42.14,49400.0,33.7062,33.7302,33.7062,33.7302,49400.0
2011-02-08 14:05:00,42.14,42.17,42.13,42.14,75200.0,33.7302,33.7542,33.7222,33.7302,75200.0
2011-02-08 14:10:00,42.14,42.17,42.12,42.13,58800.0,33.7302,33.7542,33.7142,33.7222,58800.0
2011-02-08 14:15:00,42.13,42.14,42.12,42.13,40500.0,33.7222,33.7302,33.7142,33.7222,40500.0
2011-02-08 14:20:00,42.12,42.14,42.12,42.13,32100.0,33.7142,33.7302,33.7142,33.7222,32100.0
2011-02-08 14:25:00,42.14,42.16,42.12,42.12,40900.0,33.7302,33.7462,33.7142,33.7142,40900.0
2011-02-08 14:30:00,42.13,42.17,42.12,42.16,71900.0,33.7222,33.7542,33.7142,33.7462,71900.0
2011-02-08 14:35:00,42.16,42.17,42.12,42.13,52700.0,33.7462,33.7542,33.7142,33.7222,52700.0
2011-02-08 14:40:00,42.14,42.16,42.11,42.16,58300.0,33.7302,33.7462,33.7062,33.7462,58300.0
2011-02-08 14:45:00,42.15,42.16,42.14,42.15,33400.0,33.7382,33.7462,33.7302,33.7382,33400.0
2011-02-08 14:50:00,42.15,42.19,42.13,42.14,324900.0,33.7382,33.7703,33.7222,33.7302,324900.0
2011-02-08 14:55:00,42.13,42.15,42.11,42.12,63700.0,33.7222,33.7382,33.7062,33.7142,63700.0
2011-02-08 15:00:00,42.12,42.14,42.11,42.12,47900.0,33.7142,33.7302,33.7062,33.7142,47900.0
2011-02-08 15:05:00,42.13,42.15,42.12,42.15,43900.0,33.7222,33.7382,33.7142,33.7382,43900.0
2011-02-08 15:10:00,42.15,42.17,42.14,42.14,66500.0,33.7382,33.7542,33.7302,33.7302,66500.0
2011-02-08 15:15:00,42.15,42.17,42.13,42.17,86900.0,33.7382,33.7542,33.7222,33.7542,86900.0
2011-02-08 15:20:00,42.17,42.19,42.15,42.18,79000.0,33.7542,33.7703,33.7382,33.7623,79000.0
2011-02-08 15:25:00,42.19,42.2,42.15,42.15,122500.0,33.7703,33.7783,33.7382,33.7382,122500.0
2011-02-08 15:30:00,42.15,42.22,42.14,42.22,129800.0,33.7382,33.7943,33.7302,33.7943,129800.0
2011-02-08 15:35:00,42.21,42.22,42.15,42.15,165900.0,33.7863,33.7943,33.7382,33.7382,165900.0
2011-02-08 15:40:00,42.15,42.2,42.13,42.16,142400.0,33.7382,33.7783,33.7222,33.7462,142400.0
2011-02-08 15:45:00,42.16,42.17,42.1,42.12,135200.0,33.7462,33.7542,33.6982,33.7142,135200.0
2011-02-08 15:50:00,42.11,42.12,42.05,42.06,154500.0,33.7062,33.7142,33.6582,33.6662,154500.0
2011-02-08 15:55:00,42.06,42.06,41.96,41.97,361600.0,33.6662,33.6662,33.5862,33.5942,361600.0
2011-02-09 09:30:00,41.97,42.24,41.83,42.24,93600.0,33.5942,33.8103,33.4821,33.8103,93600.0
2011-02-09 09:35:00,42.24,42.46,42.11,42.41,111500.0,33.8103,33.9864,33.7062,33.9464,111500.0
2011-02-09 09:40:00,42.41,42.42,42.18,42.3,80600.0,33.9464,33.9544,33.7623,33.8583,80600.0
2011-02-09 09:45:00,42.3,42.31,42.08,42.19,52900.0,33.8583,33.8663,33.6822,33.7703,52900.0
2011-02-09 09:50:00,42.17,42.26,42.15,42.25,48700.0,33.7542,33.8263,33.7382,33.8183,48700.0
2011-02-09 09:55:00,42.26,42.31,42.2,42.21,54400.0,33.8263,33.8663,33.7783,33.7863,54400.0
2011-02-09 10:00:00,42.2,42.37,42.2,42.32,51600.0,33.7783,33.9143,33.7783,33.8743,51600.0
2011-02-09 10:05:00,42.33,42.36,42.26,42.3,37500.0,33.8823,33.9063,33.8263,33.8583,37500.0
2011-02-09 10:10:00,42.29,42.35,42.27,42.31,45700.0,33.8503,33.8983,33.8343,33.8663,45700.0
2011-02-09 10:15:00,42.31,42.34,42.23,42.3,36600.0,33.8663,33.8903,33.8023,33.8583,36600.0
2011-02-09 10:20:00,42.31,42.35,42.22,42.23,30800.0,33.8663,33.8983,33.7943,33.8023,30800.0
2011-02-09 10:25:00,42.24,42.26,42.23,42.25,20000.0,33.8103,33.8263,33.8023,33.8183,20000.0
2011-02-09 10:30:00,42.25,42.35,42.24,42.35,25600.0,33.8183,33.8983,33.8103,33.8983,25600.0
2011-02-09 10:35:00,42.35,42.36,42.28,42.35,29200.0,33.8983,33.9063,33.8423,33.8983,29200.0
2011-02-09 10:40:00,42.34,42.37,42.3,42.34,25500.0,33.8903,33.9143,33.8583,33.8903,25500.0
2011-02-09 10:45:00,42.34,42.42,42.34,42.39,30700.0,33.8903,33.9544,33.8903,33.9303,30700.0
2011-02-09 10:50:00,42.4,42.41,42.34,42.36,32800.0,33.9383,33.9464,33.8903,33.9063,32800.0
2011-02-09 10:55:00,42.36,42.37,42.32,42.34,38600.0,33.9063,33.9143,33.8743,33.8903,38600.0
2011-02-09 11:00:00,42.34,42.35,42.28,42.33,28600.0,33.8903,33.8983,33.8423,33.8823,28600.0
2011-02-09 11:05:00,42.34,42.39,42.33,42.39,48800.0,33.8903,33.9303,33.8823,33.9303,48800.0
2011-02-09 11:10:00,42.39,42.39,42.3,42.32,53600.0,33.9303,33.9303,33.8583,33.8743,53600.0
2011-02-09 11:15:00,42.32,42.34,42.23,42.23,109400.0,33.8743,33.8903,33.8023,33.8023,109400.0
2011-02-09 11:20:00,42.23,42.26,42.12,42.12,80400.0,33.8023,33.8263,33.7142,33.7142,80400.0
2011-02-09 11:25:00,42.12,42.13,42.07,42.1,87100.0,33.7142,33.7222,33.6742,33.6982,87100.0
2011-02-09 11:30:00,42.11,42.16,42.04,42.04,88900.0,33.7062,33.7462,33.6502,33.6502,88900.0
2011-02-09 11:35:00,42.05,42.07,41.95,41.97,216100.0,33.6582,33.6742,33.5782,33.5942,216100.0
2011-02-09 11:40:00,41.97,42.1,41.97,42.08,72100.0,33.5942,33.6982,33.5942,33.6822,72100.0
2011-02-09 11:45:00,42.07,42.1,42.07,42.08,36000.0,33.6742,33.6982,33.6742,33.6822,36000.0
2011-02-09 11:50:00,42.09,42.11,42.06,42.08,65000.0,33.6902,33.7062,33.6662,33.6822,65000.0
2011-02-09 11:55:00,42.08,42.09,42.02,42.02,72200.0,33.6822,33.6902,33.6342,33.6342,72200.0
2011-02-09 12:00:00,42.03,42.04,41.97,42.0,90900.0,33.6422,33.6502,33.5942,33.6182,90900.0
2011-02-09 12:05:00,42.0,42.01,41.98,42.0,114000.0,33.6182,33.6262,33.6022,33.6182,114000.0
2011-02-09 12:10:00,42.0,42.02,41.98,42.02,67600.0,33.6182,33.6342,33.6022,33.6342,67600.0
2011-02-09 12:15:00,42.02,42.04,41.99,41.99,95000.0,33.6342,33.6502,33.6102,33.6102,95000.0
2011-02-09 12:20:00,42.0,42.0,41.94,42.0,49800.0,33.6182,33.6182,33.5701,33.6182,49800.0
2011-02-09 12:25:00,42.0,42.0,41.95,41.97,28300.0,33.6182,33.6182,33.5782,33.5942,28300.0
2011-02-09 12:30:00,41.97,42.01,41.97,42.01,45900.0,33.5942,33.6262,33.5942,33.6262,45900.0
2011-02-09 12:35:00,42.01,42.04,42.01,42.01,34600.0,33.6262,33.6502,33.6262,33.6262,34600.0
2011-02-09 12:40:00,42.01,42.03,41.98,42.02,32500.0,33.6262,33.6422,33.6022,33.6342,32500.0
2011-02-09 12:45:00,42.02,42.03,41.99,42.02,36000.0,33.6342,33.6422,33.6102,33.6342,36000.0
2011-02-09 12:50:00,42.02,42.03,42.0,42.01,20200.0,33.6342,33.6422,33.6182,33.6262,20200.0
2011-02-09 12:55:00,42.02,42.02,41.99,42.0,39400.0,33.6342,33.6342,33.6102,33.6182,39400.0
2011-02-09 13:00:00,42.0,42.08,42.0,42.08,80000.0,33.6182,33.6822,33.6182,33.6822,80000.0
2011-02-09 13:05:00,42.07,42.13,42.07,42.12,30100.0,33.6742,33.7222,33.6742,33.7142,30100.0
2011-02-09 13:10:00,42.12,42.14,42.08,42.1,66700.0,33.7142,33.7302,33.6822,33.6982,66700.0
2011-02-09 13:15:00,42.1,42.12,42.07,42.11,35700.0,33.6982,33.7142,33.6742,33.7062,35700.0
2011-02-09 13:20:00,42.12,42.13,42.1,42.13,29500.0,33.7142,33.7222,33.6982,33.7222,29500.0
2011-02-09 13:25:00,42.13,42.13,42.08,42.12,40400.0,33.7222,33.7222,33.6822,33.7142,40400.0
2011-02-09 13:30:00,42.12,42.13,42.09,42.1,31600.0,33.7142,33.7222,33.6902,33.6982,31600.0
2011-02-09 13:35:00,42.09,42.1,42.08,42.08,18500.0,33.6902,33.6982,33.6822,33.6822,18500.0
2011-02-09 13:40:00,42.09,42.09,42.06,42.07,27400.0,33.6902,33.6902,33.6662,33.6742,27400.0
2011-02-09 13:45:00,42.06,42.08,42.05,42.06,51700.0,33.6662,33.6822,33.6582,33.6662,51700.0
2011-02-09 13:50:00,42.06,42.06,42.04,42.04,16500.0,33.6662,33.6662,33.6502,33.6502,16500.0
2011-02-09 13:55:00,42.04,42.04,41.96,41.96,61700.0,33.6502,33.6502,33.5862,33.5862,61700.0
2011-02-09 14:00:00,41.97,41.97,41.91,41.94,72400.0,33.5942,33.5942,33.5461,33.5701,72400.0
2011-02-09 14:05:00,41.94,41.95,41.9,41.93,44700.0,33.5701,33.5782,33.5381,33.5621,44700.0
2011-02-09 14:10:00,41.93,41.96,41.92,41.95,37200.0,33.5621,33.5862,33.5541,33.5782,37200.0
2011-02-09 14:15:00,41.96,41.96,41.91,41.91,36000.0,33.5862,33.5862,33.5461,33.5461,36000.0
2011-02-09 14:20:00,41.92,41.96,41.9,41.93,49100.0,33.5541,33.5862,33.5381,33.5621,49100.0
2011-02-09 14:25:00,41.92,42.05,41.9,41.99,131500.0,33.5541,33.6582,33.5381,33.6102,131500.0
2011-02-09 14:30:00,41.99,42.0,41.95,42.0,43900.0,33.6102,33.6182,33.5782,33.6182,43900.0
2011-02-09 14:35:00,42.0,42.0,41.89,41.9,117700.0,33.6182,33.6182,33.5301,33.5381,117700.0
2011-02-09 14:40:00,41.9,41.95,41.88,41.94,78400.0,33.5381,33.5782,33.5221,33.5701,78400.0
2011-02-09 14:45:00,41.94,41.95,41.9,41.91,26500.0,33.5701,33.5782,33.5381,33.5461,26500.0
2011-02-09 14:50:00,41.91,41.97,41.9,41.96,51100.0,33.5461,33.5942,33.5381,33.5862,51100.0
2011-02-09 14:55:00,41.95,41.98,41.94,41.95,68600.0,33.5782,33.6022,33.5701,33.5782,68600.0
2011-02-09 15:00:00,41.95,42.0,41.95,41.97,57300.0,33.5782,33.6182,33.5782,33.5942,57300.0
2011-02-09 15:05:00,41.97,42.01,41.95,41.98,54400.0,33.5942,33.6262,33.5782,33.6022,54400.0
2011-02-09 15:10:00,41.97,42.05,41.96,42.05,138600.0,33.5942,33.6582,33.5862,33.6582,138600.0
2011-02-09 15:15:00,42.05,42.06,42.0,42.03,62300.0,33.6582,33.6662,33.6182,33.6422,62300.0
2011-02-09 15:20:00,42.03,42.06,41.98,41.99,84900.0,33.6422,33.6662,33.6022,33.6102,84900.0
2011-02-09 15:25:00,41.99,42.02,41.98,42.02,67300.0,33.6102,33.6342,33.6022,33.6342,67300.0
2011-02-09 15:30:00,42.02,42.08,42.01,42.05,130300.0,33.6342,33.6822,33.6262,33.6582,130300.0
2011-02-09 15:35:00,42.05,42.08,42.04,42.06,62400.0,33.6582,33.6822,33.6502,33.6662,62400.0
2011-02-09 15:40:00,42.05,42.08,42.05,42.08,66100.0,33.6582,33.6822,33.6582,33.6822,66100.0
2011-02-09 15:45:00,42.08,42.08,42.07,42.08,57600.0,33.6822,33.6822,33.6742,33.6822,57600.0
2011-02-09 15:50:00,42.08,42.09,42.05,42.08,219600.0,33.6822,33.6902,33.6582,33.6822,219600.0
2011-02-09 15:55:00,42.08,42.08,42.05,42.07,235000.0,33.6822,33.6822,33.6582,33.6742,235000.0
2011-02-10 09:30:00,42.28,42.28,42.02,42.23,146000.0,33.8423,33.8423,33.6342,33.8023,146000.0
2011-02-10 09:35:00,42.2,42.24,42.04,42.17,75000.0,33.7783,33.8103,33.6502,33.7542,75000.0
2011-02-10 09:40:00,42.16,42.29,42.11,42.29,61500.0,33.7462,33.8503,33.7062,33.8503,61500.0
2011-02-10 09:45:00,42.28,42.28,42.06,42.12,103100.0,33.8423,33.8423,33.6662,33.7142,103100.0
2011-02-10 09:50:00,42.12,42.23,42.07,42.23,93700.0,33.7142,33.8023,33.6742,33.8023,93700.0
2011-02-10 09:55:00,42.22,42.3,42.21,42.26,78100.0,33.7943,33.8583,33.7863,33.8263,78100.0
2011-02-10 10:00:00,42.28,42.34,42.12,42.29,90100.0,33.8423,33.8903,33.7142,33.8503,90100.0
2011-02-10 10:05:00,42.28,42.33,42.27,42.28,83700.0,33.8423,33.8823,33.8343,33.8423,83700.0
2011-02-10 10:10:00,42.29,42.4,42.28,42.4,111200.0,33.8503,33.9383,33.8423,33.9383,111200.0
2011-02-10 10:15:00,42.4,42.46,42.31,42.32,108300.0,33.9383,33.9864,33.8663,33.8743,108300.0
2011-02-10 10:20:00,42.32,42.37,42.3,42.3,83600.0,33.8743,33.9143,33.8583,33.8583,83600.0
2011-02-10 10:25:00,42.3,42.36,42.26,42.29,77800.0,33.8583,33.9063,33.8263,33.8503,77800.0
2011-02-10 10:30:00,42.3,42.3,42.21,42.28,35800.0,33.8583,33.8583,33.7863,33.8423,35800.0
2011-02-10 10:35:00,42.28,42.33,42.24,42.25,74600.0,33.8423,33.8823,33.8103,33.8183,74600.0
2011-02-10 10:40:00,42.26,42.32,42.21,42.32,46400.0,33.8263,33.8743,33.7863,33.8743,46400.0
2011-02-10 10:45:00,42.31,42.38,42.31,42.33,91400.0,33.8663,33.9223,33.8663,33.8823,91400.0
2011-02-10 10:50:00,42.33,42.34,42.27,42.29,25800.0,33.8823,33.8903,33.8343,33.8503,25800.0
2011-02-10 10:55:00,42.3,42.34,42.29,42.34,33100.0,33.8583,33.8903,33.8503,33.8903,33100.0
2011-02-10 11:00:00,42.33,42.38,42.31,42.37,37800.0,33.8823,33.9223,33.8663,33.9143,37800.0
2011-02-10 11:05:00,42.37,42.43,42.36,42.4,46800.0,33.9143,33.9624,33.9063,33.9383,46800.0
2011-02-10 11:10:00,42.38,42.4,42.32,42.36,34500.0,33.9223,33.9383,33.8743,33.9063,34500.0
2011-02-10 11:15:00,42.37,42.42,42.34,42.36,20200.0,33.9143,33.9544,33.8903,33.9063,20200.0
2011-02-10 11:20:00,42.36,42.43,42.36,42.43,28100.0,33.9063,33.9624,33.9063,33.9624,28100.0
2011-02-10 11:25:00,42.43,42.49,42.43,42.46,44400.0,33.9624,34.0104,33.9624,33.9864,44400.0
2011-02-10 11:30:00,42.46,42.52,42.46,42.48,53100.0,33.9864,34.0344,33.9864,34.0024,53100.0
2011-02-10 11:35:00,42.48,42.54,42.46,42.52,51500.0,34.0024,34.0504,33.9864,34.0344,51500.0
2011-02-10 11:40:00,42.52,42.53,42.48,42.52,21900.0,34.0344,34.0424,34.0024,34.0344,21900.0
2011-02-10 11:45:00,42.52,42.56,42.51,42.54,35000.0,34.0344,34.0664,34.0264,34.0504,35000.0
2011-02-10 11:50:00,42.52,42.57,42.5,42.5,27300.0,34.0344,34.0744,34.0184,34.0184,27300.0
2011-02-10 11:55:00,42.5,42.56,42.46,42.51,33900.0,34.0184,34.0664,33.9864,34.0264,33900.0
2011-02-10 12:00:00,42.51,42.56,42.45,42.46,165600.0,34.0264,34.0664,33.9784,33.9864,165600.0
2011-02-10 12:05:00,42.45,42.54,42.45,42.54,15400.0,33.9784,34.0504,33.9784,34.0504,15400.0
2011-02-10 12:10:00,42.53,42.53,42.5,42.51,24400.0,34.0424,34.0424,34.0184,34.0264,24400.0
2011-02-10 12:15:00,42.51,42.52,42.45,42.47,20800.0,34.0264,34.0344,33.9784,33.9944,20800.0
2011-02-10 12:20:00,42.48,42.51,42.48,42.49,25900.0,34.0024,34.0264,34.0024,34.0104,25900.0
2011-02-10 12:25:00,42.49,42.54,42.48,42.5,28800.0,34.0104,34.0504,34.0024,34.0184,28800.0
2011-02-10 12:30:00,42.5,42.58,42.5,42.51,52200.0,34.0184,34.0824,34.0184,34.0264,52200.0
2011-02-10 12:35:00,42.5,42.54,42.46,42.47,33500.0,34.0184,34.0504,33.9864,33.9944,33500.0
2011-02-10 12:40:00,42.47,42.48,42.43,42.44,31000.0,33.9944,34.0024,33.9624,33.9704,31000.0
2011-02-10 12:45:00,42.44,42.47,42.42,42.43,34900.0,33.9704,33.9944,33.9544,33.9624,34900.0
2011-02-10 12:50:00,42.44,42.5,42.44,42.48,30000.0,33.9704,34.0184,33.9704,34.0024,30000.0
2011-02-10 12:55:00,42.48,42.5,42.43,42.45,72600.0,34.0024,34.0184,33.9624,33.9784,72600.0
2011-02-10 13:00:00,42.46,42.47,42.39,42.4,34800.0,33.9864,33.9944,33.9303,33.9383,34800.0
2011-02-10 13:05:00,42.4,42.42,42.39,42.41,14800.0,33.9383,33.9544,33.9303,33.9464,14800.0
2011-02-10 13:10:00,42.41,42.47,42.41,42.47,13900.0,33.9464,33.9944,33.9464,33.9944,13900.0
2011-02-10 13:15:00,42.47,42.52,42.45,42.48,29400.0,33.9944,34.0344,33.9784,34.0024,29400.0
2011-02-10 13:20:00,42.48,42.52,42.48,42.51,15100.0,34.0024,34.0344,34.0024,34.0264,15100.0
2011-02-10 13:25:00,42.52,42.52,42.41,42.41,20500.0,34.0344,34.0344,33.9464,33.9464,20500.0
2011-02-10 13:30:00,42.42,42.42,42.37,42.37,28300.0,33.9544,33.9544,33.9143,33.9143,28300.0
2011-02-10 13:35:00,42.37,42.41,42.36,42.41,32600.0,33.9143,33.9464,33.9063,33.9464,32600.0
2011-02-10 13:40:00,42.41,42.42,42.39,42.4,33600.0,33.9464,33.9544,33.9303,33.9383,33600.0
2011-02-10 13:45:00,42.39,42.45,42.39,42.44,60800.0,33.9303,33.9784,33.9303,33.9704,60800.0
2011-02-10 13:50:00,42.44,42.44,42.39,42.43,78000.0,33.9704,33.9704,33.9303,33.9624,78000.0
2011-02-10 13:55:00,42.43,42.45,42.39,42.4,33000.0,33.9624,33.9784,33.9303,33.9383,33000.0
2011-02-10 14:00:00,42.39,42.47,42.38,42.43,58600.0,33.9303,33.9944,33.9223,33.9624,58600.0
2011-02-10 14:05:00,42.43,42.47,42.4,42.43,36600.0,33.9624,33.9944,33.9383,33.9624,36600.0
2011-02-10 14:10:00,42.43,42.49,42.43,42.47,34300.0,33.9624,34.0104,33.9624,33.9944,34300.0
2011-02-10 14:15:00,42.47,42.48,42.39,42.39,30100.0,33.9944,34.0024,33.9303,33.9303,30100.0
2011-02-10 14:20:00,42.39,42.44,42.38,42.39,35700.0,33.9303,33.9704,33.9223,33.9303,35700.0
2011-02-10 14:25:00,42.39,42.42,42.37,42.38,56800.0,33.9303,33.9544,33.9143,33.9223,56800.0
2011-02-10 14:30:00,42.37,42.41,42.34,42.4,61200.0,33.9143,33.9464,33.8903,33.9383,61200.0
2011-02-10 14:35:00,42.4,42.43,42.37,42.43,55700.0,33.9383,33.9624,33.9143,33.9624,55700.0
2011-02-10 14:40:00,42.43,42.43,42.39,42.41,45200.0,33.9624,33.9624,33.9303,33.9464,45200.0
2011-02-10 14:45:00,42.42,42.47,42.42,42.47,51200.0,33.9544,33.9944,33.9544,33.9944,51200.0
2011-02-10 14:50:00,42.46,42.47,42.39,42.4,60000.0,33.9864,33.9944,33.9303,33.9383,60000.0
2011-02-10 14:55:00,42.4,42.44,42.38,42.4,35500.0,33.9383,33.9704,33.9223,33.9383,35500.0
2011-02-10 15:00:00,42.4,42.42,42.37,42.4,51900.0,33.9383,33.9544,33.9143,33.9383,51900.0
2011-02-10 15:05:00,42.4,42.41,42.35,42.4,33700.0,33.9383,33.9464,33.8983,33.9383,33700.0
2011-02-10 15:10:00,42.4,42.4,42.36,42.37,41800.0,33.9383,33.9383,33.9063,33.9143,41800.0
2011-02-10 15:15:00,42.38,42.41,42.37,42.37,73600.0,33.9223,33.9464,33.9143,33.9143,73600.0
2011-02-10 15:20:00,42.37,42.39,42.35,42.38,78000.0,33.9143,33.9303,33.8983,33.9223,78000.0
2011-02-10 15:25:00,42.38,42.39,42.35,42.37,67700.0,33.9223,33.9303,33.8983,33.9143,67700.0
2011-02-10 15:30:00,42.37,42.41,42.35,42.37,123300.0,33.9143,33.9464,33.8983,33.9143,123300.0
2011-02-10 15:35:00,42.38,42.38,42.33,42.38,86700.0,33.9223,33.9223,33.8823,33.9223,86700.0
2011-02-10 15:40:00,42.38,42.39,42.37,42.39,106800.0,33.9223,33.9303,33.9143,33.9303,106800.0
2011-02-10 15:45:00,42.39,42.49,42.38,42.48,312600.0,33.9303,34.0104,33.9223,34.0024,312600.0
2011-02-10 15:50:00,42.48,42.49,42.32,42.35,326900.0,34.0024,34.0104,33.8743,33.8983,326900.0
2011-02-10 15:55:00,42.36,42.44,42.32,42.43,334400.0,33.9063,33.9704,33.8743,33.9624,334400.0
2011-02-11 09:30:00,42.16,42.32,42.04,42.32,98100.0,33.7462,33.8743,33.6502,33.8743,98100.0
2011-02-11 09:35:00,42.33,42.48,42.25,42.48,73000.0,33.8823,34.0024,33.8183,34.0024,73000.0
2011-02-11 09:40:00,42.48,42.6,42.42,42.43,108300.0,34.0024,34.0984,33.9544,33.9624,108300.0
2011-02-11 09:45:00,42.43,42.49,42.4,42.45,84400.0,33.9624,34.0104,33.9383,33.9784,84400.0
2011-02-11 09:50:00,42.44,42.53,42.41,42.5,78600.0,33.9704,34.0424,33.9464,34.0184,78600.0
2011-02-11 09:55:00,42.5,42.55,42.45,42.46,76800.0,34.0184,34.0584,33.9784,33.9864,76800.0
2011-02-11 10:00:00,42.47,42.52,42.45,42.52,71100.0,33.9944,34.0344,33.9784,34.0344,71100.0
2011-02-11 10:05:00,42.52,42.54,42.45,42.46,40800.0,34.0344,34.0504,33.9784,33.9864,40800.0
2011-02-11 10:10:00,42.46,42.48,42.31,42.33,60600.0,33.9864,34.0024,33.8663,33.8823,60600.0
2011-02-11 10:15:00,42.33,42.39,42.3,42.35,48800.0,33.8823,33.9303,33.8583,33.8983,48800.0
2011-02-11 10:20:00,42.34,42.36,42.29,42.36,43500.0,33.8903,33.9063,33.8503,33.9063,43500.0
2011-02-11 10:25:00,42.36,42.41,42.34,42.39,31200.0,33.9063,33.9464,33.8903,33.9303,31200.0
2011-02-11 10:30:00,42.38,42.44,42.37,42.42,20900.0,33.9223,33.9704,33.9143,33.9544,20900.0
2011-02-11 10:35:00,42.42,42.47,42.39,42.47,59800.0,33.9544,33.9944,33.9303,33.9944,59800.0
2011-02-11 10:40:00,42.46,42.48,42.44,42.45,28900.0,33.9864,34.0024,33.9704,33.9784,28900.0
2011-02-11 10:45:00,42.45,42.52,42.43,42.52,64700.0,33.9784,34.0344,33.9624,34.0344,64700.0
2011-02-11 10:50:00,42.53,42.67,42.53,42.65,74400.0,34.0424,34.1545,34.0424,34.1385,74400.0
2011-02-11 10:55:00,42.65,42.73,42.63,42.73,79800.0,34.1385,34.2025,34.1224,34.2025,79800.0
2011-02-11 11:00:00,42.73,42.83,42.66,42.72,122600.0,34.2025,34.2825,34.1465,34.1945,122600.0
2011-02-11 11:05:00,42.71,42.78,42.7,42.78,61600.0,34.1865,34.2425,34.1785,34.2425,61600.0
2011-02-11 11:10:00,42.77,42.79,42.69,42.73,72100.0,34.2345,34.2505,34.1705,34.2025,72100.0
2011-02-11 11:15:00,42.73,42.75,42.68,42.75,47000.0,34.2025,34.2185,34.1625,34.2185,47000.0
2011-02-11 11:20:00,42.75,42.81,42.69,42.79,60100.0,34.2185,34.2665,34.1705,34.2505,60100.0
2011-02-11 11:25:00,42.8,42.84,42.77,42.84,41700.0,34.2585,34.2905,34.2345,34.2905,41700.0
2011-02-11 11:30:00,42.83,42.84,42.78,42.78,36300.0,34.2825,34.2905,34.2425,34.2425,36300.0
2011-02-11 11:35:00,42.77,42.79,42.72,42.75,41100.0,34.2345,34.2505,34.1945,34.2185,41100.0
2011-02-11 11:40:00,42.75,42.76,42.69,42.69,27600.0,34.2185,34.2265,34.1705,34.1705,27600.0
2011-02-11 11:45:00,42.69,42.72,42.66,42.68,31900.0,34.1705,34.1945,34.1465,34.1625,31900.0
2011-02-11 11:50:00,42.67,42.7,42.64,42.65,32000.0,34.1545,34.1785,34.1305,34.1385,32000.0
2011-02-11 11:55:00,42.65,42.71,42.64,42.67,31000.0,34.1385,34.1865,34.1305,34.1545,31000.0
2011-02-11 12:00:00,42.68,42.7,42.66,42.7,40100.0,34.1625,34.1785,34.1465,34.1785,40100.0
2011-02-11 12:05:00,42.7,42.73,42.66,42.69,52600.0,34.1785,34.2025,34.1465,34.1705,52600.0
2011-02-11 12:10:00,42.69,42.69,42.6,42.66,41100.0,34.1705,34.1705,34.0984,34.1465,41100.0
2011-02-11 12:15:00,42.67,42.71,42.63,42.65,41700.0,34.1545,34.1865,34.1224,34.1385,41700.0
2011-02-11 12:20:00,42.65,42.72,42.64,42.71,38200.0,34.1385,34.1945,34.1305,34.1865,38200.0
2011-02-11 12:25:00,42.71,42.74,42.67,42.72,26800.0,34.1865,34.2105,34.1545,34.1945,26800.0
2011-02-11 12:30:00,42.72,42.79,42.71,42.77,53700.0,34.1945,34.2505,34.1865,34.2345,53700.0
2011-02-11 12:35:00,42.77,42.78,42.71,42.71,32300.0,34.2345,34.2425,34.1865,34.1865,32300.0
2011-02-11 12:40:00,42.71,42.73,42.61,42.64,86100.0,34.1865,34.2025,34.1064,34.1305,86100.0
2011-02-11 12:45:00,42.64,42.65,42.58,42.59,59700.0,34.1305,34.1385,34.0824,34.0904,59700.0
2011-02-11 12:50:00,42.59,42.63,42.58,42.59,31900.0,34.0904,34.1224,34.0824,34.0904,31900.0
2011-02-11 12:55:00,42.59,42.61,42.56,42.58,34900.0,34.0904,34.1064,34.0664,34.0824,34900.0
2011-02-11 13:00:00,42.58,42.58,42.54,42.55,18000.0,34.0824,34.0824,34.0504,34.0584,18000.0
2011-02-11 13:05:00,42.56,42.6,42.55,42.59,49700.0,34.0664,34.0984,34.0584,34.0904,49700.0
2011-02-11 13:10:00,42.6,42.65,42.57,42.65,25600.0,34.0984,34.1385,34.0744,34.1385,25600.0
2011-02-11 13:15:00,42.65,42.66,42.62,42.64,38200.0,34.1385,34.1465,34.1144,34.1305,38200.0
2011-02-11 13:20:00,42.63,42.63,42.57,42.61,44100.0,34.1224,34.1224,34.0744,34.1064,44100.0
2011-02-11 13:25:00,42.61,42.64,42.6,42.62,32200.0,34.1064,34.1305,34.0984,34.1144,32200.0
2011-02-11 13:30:00,42.61,42.62,42.58,42.58,30500.0,34.1064,34.1144,34.0824,34.0824,30500.0
2011-02-11 13:35:00,42.58,42.59,42.52,42.53,56400.0,34.0824,34.0904,34.0344,34.0424,56400.0
2011-02-11 13:40:00,42.54,42.54,42.47,42.51,36200.0,34.0504,34.0504,33.9944,34.0264,36200.0
2011-02-11 13:45:00,42.52,42.53,42.48,42.49,45700.0,34.0344,34.0424,34.0024,34.0104,45700.0
2011-02-11 13:50:00,42.5,42.54,42.49,42.52,35600.0,34.0184,34.0504,34.0104,34.0344,35600.0
2011-02-11 13:55:00,42.53,42.53,42.48,42.49,38100.0,34.0424,34.0424,34.0024,34.0104,38100.0
2011-02-11 14:00:00,42.49,42.57,42.49,42.57,46500.0,34.0104,34.0744,34.0104,34.0744,46500.0
2011-02-11 14:05:00,42.57,42.59,42.55,42.59,28400.0,34.0744,34.0904,34.0584,34.0904,28400.0
2011-02-11 14:10:00,42.59,42.6,42.58,42.58,14400.0,34.0904,34.0984,34.0824,34.0824,14400.0
2011-02-11 14:15:00,42.59,42.59,42.51,42.52,34400.0,34.0904,34.0904,34.0264,34.0344,34400.0
2011-02-11 14:20:00,42.52,42.53,42.48,42.49,57000.0,34.0344,34.0424,34.0024,34.0104,57000.0
2011-02-11 14:25:00,42.48,42.51,42.48,42.5,32800.0,34.0024,34.0264,34.0024,34.0184,32800.0
2011-02-11 14:30:00,42.5,42.59,42.5,42.58,46800.0,34.0184,34.0904,34.0184,34.0824,46800.0
2011-02-11 14:35:00,42.58,42.63,42.57,42.63,27300.0,34.0824,34.1224,34.0744,34.1224,27300.0
2011-02-11 14:40:00,42.63,42.65,42.58,42.63,57900.0,34.1224,34.1385,34.0824,34.1224,57900.0
2011-02-11 14:45:00,42.63,42.66,42.62,42.66,33300.0,34.1224,34.1465,34.1144,34.1465,33300.0
2011-02-11 14:50:00,42.65,42.66,42.6,42.6,48200.0,34.1385,34.1465,34.0984,34.0984,48200.0
2011-02-11 14:55:00,42.61,42.64,42.59,42.59,42600.0,34.1064,34.1305,34.0904,34.0904,42600.0
2011-02-11 15:00:00,42.59,42.6,42.56,42.57,55800.0,34.0904,34.0984,34.0664,34.0744,55800.0
2011-02-11 15:05:00,42.56,42.58,42.54,42.56,64800.0,34.0664,34.0824,34.0504,34.0664,64800.0
2011-02-11 15:10:00,42.55,42.57,42.46,42.47,173600.0,34.0584,34.0744,33.9864,33.9944,173600.0
2011-02-11 15:15:00,42.47,42.51,42.46,42.49,175000.0,33.9944,34.0264,33.9864,34.0104,175000.0
2011-02-11 15:20:00,42.49,42.54,42.47,42.52,56700.0,34.0104,34.0504,33.9944,34.0344,56700.0
2011-02-11 15:25:00,42.53,42.53,42.45,42.46,68400.0,34.0424,34.0424,33.9784,33.9864,68400.0
2011-02-11 15:30:00,42.45,42.49,42.4,42.41,99000.0,33.9784,34.0104,33.9383,33.9464,99000.0
2011-02-11 15:35:00,42.41,42.44,42.39,42.4,139600.0,33.9464,33.9704,33.9303,33.9383,139600.0
2011-02-11 15:40:00,42.39,42.43,42.39,42.4,124100.0,33.9303,33.9624,33.9303,33.9383,124100.0
2011-02-11 15:45:00,42.39,42.42,42.36,42.4,211000.0,33.9303,33.9544,33.9063,33.9383,211000.0
2011-02-11 15:50:00,42.4,42.43,42.34,42.36,146900.0,33.9383,33.9624,33.8903,33.9063,146900.0
2011-02-11 15:55:00,42.36,42.39,42.32,42.38,231500.0,33.9063,33.9303,33.8743,33.9223,231500.0
2011-02-14 09:30:00,42.24,42.41,42.21,42.32,101100.0,33.8103,33.9464,33.7863,33.8743,101100.0
2011-02-14 09:35:00,42.34,42.47,42.18,42.19,101800.0,33.8903,33.9944,33.7623,33.7703,101800.0
2011-02-14 09:40:00,42.19,42.27,42.14,42.24,68300.0,33.7703,33.8343,33.7302,33.8103,68300.0
2011-02-14 09:45:00,42.25,42.27,42.11,42.16,49000.0,33.8183,33.8343,33.7062,33.7462,49000.0
2011-02-14 09:50:00,42.16,42.24,42.15,42.2,46900.0,33.7462,33.8103,33.7382,33.7783,46900.0
2011-02-14 09:55:00,42.2,42.22,41.86,41.88,119300.0,33.7783,33.7943,33.5061,33.5221,119300.0
2011-02-14 10:00:00,41.88,41.95,41.84,41.9,91200.0,33.5221,33.5782,33.4901,33.5381,91200.0
2011-02-14 10:05:00,41.9,41.92,41.85,41.91,48700.0,33.5381,33.5541,33.4981,33.5461,48700.0
2011-02-14 10:10:00,41.91,42.0,41.89,41.98,53400.0,33.5461,33.6182,33.5301,33.6022,53400.0
2011-02-14 10:15:00,41.99,42.01,41.94,41.94,43700.0,33.6102,33.6262,33.5701,33.5701,43700.0
2011-02-14 10:20:00,41.93,42.01,41.93,41.99,29000.0,33.5621,33.6262,33.5621,33.6102,29000.0
2011-02-14 10:25:00,42.0,42.0,41.88,41.89,108700.0,33.6182,33.6182,33.5221,33.5301,108700.0
2011-02-14 10:30:00,41.9,41.92,41.75,41.77,147500.0,33.5381,33.5541,33.4181,33.4341,147500.0
2011-02-14 10:35:00,41.76,41.77,41.62,41.73,86500.0,33.4261,33.4341,33.314,33.4021,86500.0
2011-02-14 10:40:00,41.74,41.81,41.74,41.78,33200.0,33.4101,33.4661,33.4101,33.4421,33200.0
2011-02-14 10:45:00,41.77,41.83,41.75,41.83,86800.0,33.4341,33.4821,33.4181,33.4821,86800.0
2011-02-14 10:50:00,41.83,41.89,41.83,41.87,46300.0,33.4821,33.5301,33.4821,33.5141,46300.0
2011-02-14 10:55:00,41.87,41.87,41.79,41.87,44100.0,33.5141,33.5141,33.4501,33.5141,44100.0
2011-02-14 11:00:00,41.87,41.9,41.83,41.9,20200.0,33.5141,33.5381,33.4821,33.5381,20200.0
2011-02-14 11:05:00,41.9,41.94,41.89,41.93,31500.0,33.5381,33.5701,33.5301,33.5621,31500.0
2011-02-14 11:10:00,41.94,42.03,41.94,42.02,27600.0,33.5701,33.6422,33.5701,33.6342,27600.0
2011-02-14 11:15:00,42.02,42.04,41.96,42.02,89200.0,33.6342,33.6502,33.5862,33.6342,89200.0
2011-02-14 11:20:00,42.02,42.11,42.01,42.1,56400.0,33.6342,33.7062,33.6262,33.6982,56400.0
2011-02-14 11:25:00,42.11,42.14,42.11,42.13,30500.0,33.7062,33.7302,33.7062,33.7222,30500.0
2011-02-14 11:30:00,42.13,42.14,42.07,42.12,38700.0,33.7222,33.7302,33.6742,33.7142,38700.0
2011-02-14 11:35:00,42.12,42.17,42.12,42.16,21800.0,33.7142,33.7542,33.7142,33.7462,21800.0
2011-02-14 11:40:00,42.16,42.18,42.07,42.07,36700.0,33.7462,33.7623,33.6742,33.6742,36700.0
2011-02-14 11:45:00,42.08,42.13,42.07,42.09,22800.0,33.6822,33.7222,33.6742,33.6902,22800.0
2011-02-14 11:50:00,42.1,42.18,42.09,42.18,22200.0,33.6982,33.7623,33.6902,33.7623,22200.0
2011-02-14 11:55:00,42.17,42.22,42.17,42.22,30000.0,33.7542,33.7943,33.7542,33.7943,30000.0
2011-02-14 12:00:00,42.21,42.24,42.2,42.23,29100.0,33.7863,33.8103,33.7783,33.8023,29100.0
2011-02-14 12:05:00,42.24,42.26,42.21,42.23,22900.0,33.8103,33.8263,33.7863,33.8023,22900.0
2011-02-14 12:10:00,42.23,42.3,42.23,42.27,18300.0,33.8023,33.8583,33.8023,33.8343,18300.0
2011-02-14 12:15:00,42.28,42.29,42.25,42.26,30000.0,33.8423,33.8503,33.8183,33.8263,30000.0
2011-02-14 12:20:00,42.26,42.3,42.25,42.3,20800.0,33.8263,33.8583,33.8183,33.8583,20800.0
2011-02-14 12:25:00,42.3,42.3,42.26,42.27,37100.0,33.8583,33.8583,33.8263,33.8343,37100.0
2011-02-14 12:30:00,42.28,42.31,42.24,42.25,29500.0,33.8423,33.8663,33.8103,33.8183,29500.0
2011-02-14 12:35:00,42.25,42.3,42.25,42.29,24200.0,33.8183,33.8583,33.8183,33.8503,24200.0
2011-02-14 12:40:00,42.29,42.3,42.23,42.3,24600.0,33.8503,33.8583,33.8023,33.8583,24600.0
2011-02-14 12:45:00,42.29,42.29,42.24,42.27,14600.0,33.8503,33.8503,33.8103,33.8343,14600.0
2011-02-14 12:50:00,42.26,42.28,42.24,42.25,13300.0,33.8263,33.8423,33.8103,33.8183,13300.0
2011-02-14 12:55:00,42.24,42.25,42.21,42.23,36400.0,33.8103,33.8183,33.7863,33.8023,36400.0
2011-02-14 13:00:00,42.23,42.29,42.22,42.26,15800.0,33.8023,33.8503,33.7943,33.8263,15800.0
2011-02-14 13:05:00,42.26,42.27,42.21,42.22,24100.0,33.8263,33.8343,33.7863,33.7943,24100.0
2011-02-14 13:10:00,42.23,42.29,42.21,42.29,18500.0,33.8023,33.8503,33.7863,33.8503,18500.0
2011-02-14 13:15:00,42.28,42.32,42.28,42.32,13900.0,33.8423,33.8743,33.8423,33.8743,13900.0
2011-02-14 13:20:00,42.32,42.36,42.31,42.33,34000.0,33.8743,33.9063,33.8663,33.8823,34000.0
2011-02-14 13:25:00,42.34,42.34,42.3,42.33,14700.0,33.8903,33.8903,33.8583,33.8823,14700.0
2011-02-14 13:30:00,42.32,42.34,42.28,42.29,20000.0,33.8743,33.8903,33.8423,33.8503,20000.0
2011-02-14 13:35:00,42.29,42.31,42.27,42.27,18700.0,33.8503,33.8663,33.8343,33.8343,18700.0
2011-02-14 13:40:00,42.27,42.3,42.24,42.25,26800.0,33.8343,33.8583,33.8103,33.8183,26800.0
2011-02-14 13:45:00,42.26,42.26,42.21,42.25,28500.0,33.8263,33.8263,33.7863,33.8183,28500.0
2011-02-14 13:50:00,42.24,42.27,42.21,42.21,13900.0,33.8103,33.8343,33.7863,33.7863,13900.0
2011-02-14 13:55:00,42.21,42.22,42.21,42.22,5900.0,33.7863,33.7943,33.7863,33.7943,5900.0
2011-02-14 14:00:00,42.22,42.27,42.21,42.26,35000.0,33.7943,33.8343,33.7863,33.8263,35000.0
2011-02-14 14:05:00,42.26,42.28,42.26,42.27,12000.0,33.8263,33.8423,33.8263,33.8343,12000.0
2011-02-14 14:10:00,42.27,42.3,42.27,42.3,34900.0,33.8343,33.8583,33.8343,33.8583,34900.0
2011-02-14 14:15:00,42.31,42.35,42.3,42.35,11600.0,33.8663,33.8983,33.8583,33.8983,11600.0
2011-02-14 14:20:00,42.35,42.37,42.33,42.37,24400.0,33.8983,33.9143,33.8823,33.9143,24400.0
2011-02-14 14:25:00,42.37,42.37,42.31,42.31,26200.0,33.9143,33.9143,33.8663,33.8663,26200.0
2011-02-14 14:30:00,42.32,42.34,42.29,42.32,26200.0,33.8743,33.8903,33.8503,33.8743,26200.0
2011-02-14 14:35:00,42.31,42.32,42.28,42.3,21200.0,33.8663,33.8743,33.8423,33.8583,21200.0
2011-02-14 14:40:00,42.3,42.36,42.3,42.35,35000.0,33.8583,33.9063,33.8583,33.8983,35000.0
2011-02-14 14:45:00,42.35,42.37,42.34,42.35,23600.0,33.8983,33.9143,33.8903,33.8983,23600.0
2011-02-14 14:50:00,42.36,42.37,42.32,42.37,28700.0,33.9063,33.9143,33.8743,33.9143,28700.0
2011-02-14 14:55:00,42.35,42.35,42.3,42.34,50500.0,33.8983,33.8983,33.8583,33.8903,50500.0
2011-02-14 15:00:00,42.34,42.37,42.31,42.31,49700.0,33.8903,33.9143,33.8663,33.8663,49700.0
2011-02-14 15:05:00,42.31,42.33,42.27,42.3,60500.0,33.8663,33.8823,33.8343,33.8583,60500.0
2011-02-14 15:10:00,42.29,42.34,42.29,42.34,28800.0,33.8503,33.8903,33.8503,33.8903,28800.0
2011-02-14 15:15:00,42.34,42.41,42.33,42.4,54000.0,33.8903,33.9464,33.8823,33.9383,54000.0
2011-02-14 15:20:00,42.4,42.44,42.39,42.44,31200.0,33.9383,33.9704,33.9303,33.9704,31200.0
2011-02-14 15:25:00,42.43,42.45,42.38,42.42,51800.0,33.9624,33.9784,33.9223,33.9544,51800.0
2011-02-14 15:30:00,42.42,42.47,42.41,42.46,69400.0,33.9544,33.9944,33.9464,33.9864,69400.0
2011-02-14 15:35:00,42.45,42.49,42.44,42.47,107000.0,33.9784,34.0104,33.9704,33.9944,107000.0
2011-02-14 15:40:00,42.46,42.48,42.43,42.48,72800.0,33.9864,34.0024,33.9624,34.0024,72800.0
2011-02-14 15:45:00,42.48,42.51,42.48,42.51,145200.0,34.0024,34.0264,34.0024,34.0264,145200.0
2011-02-14 15:50:00,42.51,42.51,42.47,42.49,114900.0,34.0264,34.0264,33.9944,34.0104,114900.0
2011-02-14 15:55:00,42.48,42.5,42.44,42.45,165800.0,34.0024,34.0184,33.9704,33.9784,165800.0
2011-02-15 09:30:00,42.11,42.25,42.05,42.12,122100.0,33.7062,33.8183,33.6582,33.7142,122100.0
2011-02-15 09:35:00,42.14,42.25,41.89,41.94,170500.0,33.7302,33.8183,33.5301,33.5701,170500.0
2011-02-15 09:40:00,41.93,42.06,41.89,41.98,147100.0,33.5621,33.6662,33.5301,33.6022,147100.0
2011-02-15 09:45:00,41.97,42.04,41.96,42.03,84000.0,33.5942,33.6502,33.5862,33.6422,84000.0
2011-02-15 09:50:00,42.02,42.03,42.0,42.01,37300.0,33.6342,33.6422,33.6182,33.6262,37300.0
2011-02-15 09:55:00,42.0,42.07,41.99,42.04,52700.0,33.6182,33.6742,33.6102,33.6502,52700.0
2011-02-15 10:00:00,42.0,42.09,42.0,42.06,44600.0,33.6182,33.6902,33.6182,33.6662,44600.0
2011-02-15 10:05:00,42.07,42.11,42.06,42.1,32100.0,33.6742,33.7062,33.6662,33.6982,32100.0
2011-02-15 10:10:00,42.1,42.11,42.02,42.06,33500.0,33.6982,33.7062,33.6342,33.6662,33500.0
2011-02-15 10:15:00,42.06,42.12,42.04,42.08,34700.0,33.6662,33.7142,33.6502,33.6822,34700.0
2011-02-15 10:20:00,42.08,42.13,42.07,42.12,33400.0,33.6822,33.7222,33.6742,33.7142,33400.0
2011-02-15 10:25:00,42.12,42.17,42.07,42.07,77300.0,33.7142,33.7542,33.6742,33.6742,77300.0
2011-02-15 10:30:00,42.08,42.14,42.08,42.14,21000.0,33.6822,33.7302,33.6822,33.7302,21000.0
2011-02-15 10:35:00,42.14,42.21,42.12,42.19,32600.0,33.7302,33.7863,33.7142,33.7703,32600.0
2011-02-15 10:40:00,42.19,42.29,42.19,42.29,35200.0,33.7703,33.8503,33.7703,33.8503,35200.0
2011-02-15 10:45:00,42.29,42.3,42.23,42.25,29800.0,33.8503,33.8583,33.8023,33.8183,29800.0
2011-02-15 10:50:00,42.25,42.3,42.17,42.19,76900.0,33.8183,33.8583,33.7542,33.7703,76900.0
2011-02-15 10:55:00,42.2,42.22,42.14,42.18,54700.0,33.7783,33.7943,33.7302,33.7623,54700.0
2011-02-15 11:00:00,42.17,42.22,42.15,42.16,17100.0,33.7542,33.7943,33.7382,33.7462,17100.0
2011-02-15 11:05:00,42.16,42.21,42.15,42.2,30700.0,33.7462,33.7863,33.7382,33.7783,30700.0
2011-02-15 11:10:00,42.2,42.25,42.18,42.25,30200.0,33.7783,33.8183,33.7623,33.8183,30200.0
2011-02-15 11:15:00,42.24,42.25,42.18,42.18,41900.0,33.8103,33.8183,33.7623,33.7623,41900.0
2011-02-15 11:20:00,42.19,42.23,42.19,42.22,23800.0,33.7703,33.8023,33.7703,33.7943,23800.0
2011-02-15 11:25:00,42.22,42.26,42.21,42.21,40500.0,33.7943,33.8263,33.7863,33.7863,40500.0
2011-02-15 11:30:00,42.22,42.25,42.18,42.18,36800.0,33.7943,33.8183,33.7623,33.7623,36800.0
2011-02-15 11:35:00,42.18,42.18,42.11,42.14,43700.0,33.7623,33.7623,33.7062,33.7302,43700.0
2011-02-15 11:40:00,42.14,42.15,42.13,42.13,25600.0,33.7302,33.7382,33.7222,33.7222,25600.0
2011-02-15 11:45:00,42.14,42.14,42.06,42.1,33500.0,33.7302,33.7302,33.6662,33.6982,33500.0
2011-02-15 11:50:00,42.1,42.11,42.09,42.1,10900.0,33.6982,33.7062,33.6902,33.6982,10900.0
2011-02-15 11:55:00,42.1,42.1,42.06,42.07,22800.0,33.6982,33.6982,33.6662,33.6742,22800.0
2011-02-15 12:00:00,42.07,42.08,42.01,42.07,40900.0,33.6742,33.6822,33.6262,33.6742,40900.0
2011-02-15 12:05:00,42.07,42.14,42.07,42.12,30100.0,33.6742,33.7302,33.6742,33.7142,30100.0
2011-02-15 12:10:00,42.11,42.17,42.09,42.16,22100.0,33.7062,33.7542,33.6902,33.7462,22100.0
2011-02-15 12:15:00,42.17,42.19,42.14,42.16,16800.0,33.7542,33.7703,33.7302,33.7462,16800.0
2011-02-15 12:20:00,42.16,42.23,42.16,42.2,21700.0,33.7462,33.8023,33.7462,33.7783,21700.0
2011-02-15 12:25:00,42.19,42.24,42.19,42.23,10600.0,33.7703,33.8103,33.7703,33.8023,10600.0
2011-02-15 12:30:00,42.23,42.27,42.22,42.27,13200.0,33.8023,33.8343,33.7943,33.8343,13200.0
2011-02-15 12:35:00,42.27,42.31,42.26,42.3,36000.0,33.8343,33.8663,33.8263,33.8583,36000.0
2011-02-15 12:40:00,42.3,42.33,42.3,42.33,12300.0,33.8583,33.8823,33.8583,33.8823,12300.0
2011-02-15 12:45:00,42.32,42.33,42.26,42.31,89000.0,33.8743,33.8823,33.8263,33.8663,89000.0
2011-02-15 12:50:00,42.31,42.31,42.28,42.3,7000.0,33.8663,33.8663,33.8423,33.8583,7000.0
2011-02-15 12:55:00,42.3,42.33,42.28,42.32,11400.0,33.8583,33.8823,33.8423,33.8743,11400.0
2011-02-15 13:00:00,42.32,42.33,42.28,42.32,20500.0,33.8743,33.8823,33.8423,33.8743,20500.0
2011-02-15 13:05:00,42.33,42.36,42.31,42.33,17000.0,33.8823,33.9063,33.8663,33.8823,17000.0
2011-02-15 13:10:00,42.32,42.38,42.31,42.38,16800.0,33.8743,33.9223,33.8663,33.9223,16800.0
2011-02-15 13:15:00,42.38,42.39,42.35,42.36,31100.0,33.9223,33.9303,33.8983,33.9063,31100.0
2011-02-15 13:20:00,42.36,42.41,42.36,42.41,20700.0,33.9063,33.9464,33.9063,33.9464,20700.0
2011-02-15 13:25:00,42.4,42.46,42.4,42.4,39200.0,33.9383,33.9864,33.9383,33.9383,39200.0
2011-02-15 13:30:00,42.4,42.42,42.38,42.42,12100.0,33.9383,33.9544,33.9223,33.9544,12100.0
2011-02-15 13:35:00,42.42,42.44,42.4,42.41,35500.0,33.9544,33.9704,33.9383,33.9464,35500.0
2011-02-15 13:40:00,42.41,42.42,42.39,42.41,20200.0,33.9464,33.9544,33.9303,33.9464,20200.0
2011-02-15 13:45:00,42.42,42.42,42.36,42.38,83100.0,33.9544,33.9544,33.9063,33.9223,83100.0
2011-02-15 13:50:00,42.38,42.39,42.25,42.25,77500.0,33.9223,33.9303,33.8183,33.8183,77500.0
2011-02-15 13:55:00,42.25,42.3,42.25,42.25,60400.0,33.8183,33.8583,33.8183,33.8183,60400.0
2011-02-15 14:00:00,42.25,42.26,42.13,42.13,141700.0,33.8183,33.8263,33.7222,33.7222,141700.0
2011-02-15 14:05:00,42.14,42.16,42.08,42.16,76100.0,33.7302,33.7462,33.6822,33.7462,76100.0
2011-02-15 14:10:00,42.16,42.17,42.13,42.14,31900.0,33.7462,33.7542,33.7222,33.7302,31900.0
2011-02-15 14:15:00,42.13,42.15,42.09,42.15,55200.0,33.7222,33.7382,33.6902,33.7382,55200.0
2011-02-15 14:20:00,42.15,42.17,42.11,42.12,43000.0,33.7382,33.7542,33.7062,33.7142,43000.0
2011-02-15 14:25:00,42.12,42.13,42.04,42.05,52500.0,33.7142,33.7222,33.6502,33.6582,52500.0
2011-02-15 14:30:00,42.06,42.1,42.02,42.07,44500.0,33.6662,33.6982,33.6342,33.6742,44500.0
2011-02-15 14:35:00,42.06,42.07,42.0,42.0,94200.0,33.6662,33.6742,33.6182,33.6182,94200.0
2011-02-15 14:40:00,42.01,42.06,42.0,42.05,32800.0,33.6262,33.6662,33.6182,33.6582,32800.0
2011-02-15 14:45:00,42.06,42.07,42.05,42.05,21500.0,33.6662,33.6742,33.6582,33.6582,21500.0
2011-02-15 14:50:00,42.06,42.09,42.05,42.07,34700.0,33.6662,33.6902,33.6582,33.6742,34700.0
2011-02-15 14:55:00,42.06,42.07,42.05,42.06,20400.0,33.6662,33.6742,33.6582,33.6662,20400.0
2011-02-15 15:00:00,42.06,42.1,42.05,42.08,54800.0,33.6662,33.6982,33.6582,33.6822,54800.0
2011-02-15 15:05:00,42.08,42.11,42.05,42.07,34900.0,33.6822,33.7062,33.6582,33.6742,34900.0
2011-02-15 15:10:00,42.07,42.08,42.02,42.04,53300.0,33.6742,33.6822,33.6342,33.6502,53300.0
2011-02-15 15:15:00,42.04,42.05,42.0,42.01,69700.0,33.6502,33.6582,33.6182,33.6262,69700.0
2011-02-15 15:20:00,42.01,42.02,41.97,41.98,141800.0,33.6262,33.6342,33.5942,33.6022,141800.0
2011-02-15 15:25:00,41.98,41.99,41.95,41.98,77500.0,33.6022,33.6102,33.5782,33.6022,77500.0
2011-02-15 15:30:00,41.99,42.09,41.98,42.06,87600.0,33.6102,33.6902,33.6022,33.6662,87600.0
2011-02-15 15:35:00,42.06,42.07,41.99,42.02,79600.0,33.6662,33.6742,33.6102,33.6342,79600.0
2011-02-15 15:40:00,42.02,42.06,42.01,42.05,49200.0,33.6342,33.6662,33.6262,33.6582,49200.0
2011-02-15 15:45:00,42.05,42.06,41.99,42.03,119900.0,33.6582,33.6662,33.6102,33.6422,119900.0
2011-02-15 15:50:00,42.03,42.04,41.96,41.97,144300.0,33.6422,33.6502,33.5862,33.5942,144300.0
2011-02-15 15:55:00,41.97,42.04,41.95,42.04,204400.0,33.5942,33.6502,33.5782,33.6502,204400.0
2011-02-16 09:30:00,42.2,42.2,42.08,42.16,74700.0,33.7783,33.7783,33.6822,33.7462,74700.0
2011-02-16 09:35:00,42.16,42.3,42.11,42.16,146200.0,33.7462,33.8583,33.7062,33.7462,146200.0
2011-02-16 09:40:00,42.15,42.24,42.1,42.23,141800.0,33.7382,33.8103,33.6982,33.8023,141800.0
2011-02-16 09:45:00,42.22,42.45,42.22,42.44,83700.0,33.7943,33.9784,33.7943,33.9704,83700.0
2011-02-16 09:50:00,42.43,42.52,42.43,42.51,46200.0,33.9624,34.0344,33.9624,34.0264,46200.0
2011-02-16 09:55:00,42.52,42.55,42.4,42.44,188900.0,34.0344,34.0584,33.9383,33.9704,188900.0
2011-02-16 10:00:00,42.45,42.47,42.28,42.28,81200.0,33.9784,33.9944,33.8423,33.8423,81200.0
2011-02-16 10:05:00,42.29,42.37,42.29,42.35,59500.0,33.8503,33.9143,33.8503,33.8983,59500.0
2011-02-16 10:10:00,42.36,42.4,42.33,42.35,94100.0,33.9063,33.9383,33.8823,33.8983,94100.0
2011-02-16 10:15:00,42.34,42.41,42.31,42.41,54100.0,33.8903,33.9464,33.8663,33.9464,54100.0
2011-02-16 10:20:00,42.41,42.41,42.37,42.38,40400.0,33.9464,33.9464,33.9143,33.9223,40400.0
2011-02-16 10:25:00,42.38,42.43,42.35,42.36,54500.0,33.9223,33.9624,33.8983,33.9063,54500.0
2011-02-16 10:30:00,42.38,42.44,42.38,42.43,46400.0,33.9223,33.9704,33.9223,33.9624,46400.0
2011-02-16 10:35:00,42.44,42.5,42.43,42.48,45800.0,33.9704,34.0184,33.9624,34.0024,45800.0
2011-02-16 10:40:00,42.48,42.56,42.48,42.52,84900.0,34.0024,34.0664,34.0024,34.0344,84900.0
2011-02-16 10:45:00,42.52,42.53,42.49,42.5,40000.0,34.0344,34.0424,34.0104,34.0184,40000.0
2011-02-16 10:50:00,42.5,42.55,42.49,42.5,29300.0,34.0184,34.0584,34.0104,34.0184,29300.0
2011-02-16 10:55:00,42.5,42.52,42.47,42.52,33700.0,34.0184,34.0344,33.9944,34.0344,33700.0
2011-02-16 11:00:00,42.52,42.53,42.44,42.44,45200.0,34.0344,34.0424,33.9704,33.9704,45200.0
2011-02-16 11:05:00,42.44,42.51,42.44,42.46,33600.0,33.9704,34.0264,33.9704,33.9864,33600.0
2011-02-16 11:10:00,42.46,42.5,42.45,42.49,23700.0,33.9864,34.0184,33.9784,34.0104,23700.0
2011-02-16 11:15:00,42.5,42.53,42.49,42.49,22300.0,34.0184,34.0424,34.0104,34.0104,22300.0
2011-02-16 11:20:00,42.5,42.5,42.44,42.44,34000.0,34.0184,34.0184,33.9704,33.9704,34000.0
2011-02-16 11:25:00,42.45,42.45,42.35,42.37,43700.0,33.9784,33.9784,33.8983,33.9143,43700.0
2011-02-16 11:30:00,42.36,42.38,42.3,42.31,53700.0,33.9063,33.9223,33.8583,33.8663,53700.0
2011-02-16 11:35:00,42.32,42.37,42.3,42.36,43000.0,33.8743,33.9143,33.8583,33.9063,43000.0
2011-02-16 11:40:00,42.36,42.41,42.33,42.4,45000.0,33.9063,33.9464,33.8823,33.9383,45000.0
2011-02-16 11:45:00,42.4,42.44,42.38,42.41,35900.0,33.9383,33.9704,33.9223,33.9464,35900.0
2011-02-16 11:50:00,42.42,42.44,42.36,42.37,26800.0,33.9544,33.9704,33.9063,33.9143,26800.0
2011-02-16 11:55:00,42.37,42.39,42.33,42.37,33200.0,33.9143,33.9303,33.8823,33.9143,33200.0
2011-02-16 12:00:00,42.37,42.37,42.26,42.26,51600.0,33.9143,33.9143,33.8263,33.8263,51600.0
2011-02-16 12:05:00,42.26,42.26,42.07,42.08,68700.0,33.8263,33.8263,33.6742,33.6822,68700.0
2011-02-16 12:10:00,42.07,42.08,42.03,42.05,102600.0,33.6742,33.6822,33.6422,33.6582,102600.0
2011-02-16 12:15:00,42.05,42.06,41.99,42.0,74300.0,33.6582,33.6662,33.6102,33.6182,74300.0
2011-02-16 12:20:00,42.01,42.12,42.01,42.12,50000.0,33.6262,33.7142,33.6262,33.7142,50000.0
2011-02-16 12:25:00,42.12,42.17,42.12,42.15,26000.0,33.7142,33.7542,33.7142,33.7382,26000.0
2011-02-16 12:30:00,42.16,42.23,42.14,42.2,100900.0,33.7462,33.8023,33.7302,33.7783,100900.0
2011-02-16 12:35:00,42.2,42.26,42.19,42.25,58600.0,33.7783,33.8263,33.7703,33.8183,58600.0
2011-02-16 12:40:00,42.25,42.26,42.2,42.21,14500.0,33.8183,33.8263,33.7783,33.7863,14500.0
2011-02-16 12:45:00,42.2,42.29,42.2,42.29,41600.0,33.7783,33.8503,33.7783,33.8503,41600.0
2011-02-16 12:50:00,42.29,42.29,42.23,42.29,26100.0,33.8503,33.8503,33.8023,33.8503,26100.0
2011-02-16 12:55:00,42.29,42.33,42.23,42.3,103900.0,33.8503,33.8823,33.8023,33.8583,103900.0
2011-02-16 13:00:00,42.31,42.32,42.23,42.26,40000.0,33.8663,33.8743,33.8023,33.8263,40000.0
2011-02-16 13:05:00,42.26,42.34,42.26,42.3,21400.0,33.8263,33.8903,33.8263,33.8583,21400.0
2011-02-16 13:10:00,42.3,42.34,42.27,42.28,65300.0,33.8583,33.8903,33.8343,33.8423,65300.0
2011-02-16 13:15:00,42.29,42.32,42.25,42.29,26300.0,33.8503,33.8743,33.8183,33.8503,26300.0
2011-02-16 13:20:00,42.29,42.33,42.28,42.32,15900.0,33.8503,33.8823,33.8423,33.8743,15900.0
2011-02-16 13:25:00,42.33,42.34,42.29,42.29,31200.0,33.8823,33.8903,33.8503,33.8503,31200.0
2011-02-16 13:30:00,42.3,42.34,42.29,42.3,25700.0,33.8583,33.8903,33.8503,33.8583,25700.0
2011-02-16 13:35:00,42.3,42.3,42.27,42.29,30100.0,33.8583,33.8583,33.8343,33.8503,30100.0
2011-02-16 13:40:00,42.3,42.41,42.3,42.4,28900.0,33.8583,33.9464,33.8583,33.9383,28900.0
2011-02-16 13:45:00,42.4,42.43,42.39,42.41,23900.0,33.9383,33.9624,33.9303,33.9464,23900.0
2011-02-16 13:50:00,42.41,42.46,42.41,42.42,16000.0,33.9464,33.9864,33.9464,33.9544,16000.0
2011-02-16 13:55:00,42.42,42.47,42.4,42.46,76100.0,33.9544,33.9944,33.9383,33.9864,76100.0
2011-02-16 14:00:00,42.46,42.51,42.44,42.5,90400.0,33.9864,34.0264,33.9704,34.0184,90400.0
2011-02-16 14:05:00,42.5,42.51,42.42,42.42,33200.0,34.0184,34.0264,33.9544,33.9544,33200.0
2011-02-16 14:10:00,42.43,42.44,42.39,42.39,23500.0,33.9624,33.9704,33.9303,33.9303,23500.0
2011-02-16 14:15:00,42.39,42.41,42.37,42.37,24900.0,33.9303,33.9464,33.9143,33.9143,24900.0
2011-02-16 14:20:00,42.37,42.4,42.36,42.39,31700.0,33.9143,33.9383,33.9063,33.9303,31700.0
2011-02-16 14:25:00,42.39,42.4,42.32,42.33,32500.0,33.9303,33.9383,33.8743,33.8823,32500.0
2011-02-16 14:30:00,42.33,42.41,42.33,42.41,42000.0,33.8823,33.9464,33.8823,33.9464,42000.0
2011-02-16 14:35:00,42.4,42.46,42.38,42.46,60800.0,33.9383,33.9864,33.9223,33.9864,60800.0
2011-02-16 14:40:00,42.45,42.45,42.42,42.42,37900.0,33.9784,33.9784,33.9544,33.9544,37900.0
2011-02-16 14:45:00,42.42,42.45,42.4,42.43,48800.0,33.9544,33.9784,33.9383,33.9624,48800.0
2011-02-16 14:50:00,42.43,42.43,42.39,42.39,31900.0,33.9624,33.9624,33.9303,33.9303,31900.0
2011-02-16 14:55:00,42.4,42.42,42.38,42.4,54900.0,33.9383,33.9544,33.9223,33.9383,54900.0
2011-02-16 15:00:00,42.4,42.43,42.33,42.42,43700.0,33.9383,33.9624,33.8823,33.9544,43700.0
2011-02-16 15:05:00,42.43,42.45,42.42,42.43,43300.0,33.9624,33.9784,33.9544,33.9624,43300.0
2011-02-16 15:10:00,42.42,42.43,42.39,42.39,40600.0,33.9544,33.9624,33.9303,33.9303,40600.0
2011-02-16 15:15:00,42.39,42.44,42.39,42.39,59300.0,33.9303,33.9704,33.9303,33.9303,59300.0
2011-02-16 15:20:00,42.4,42.44,42.39,42.41,53300.0,33.9383,33.9704,33.9303,33.9464,53300.0
2011-02-16 15:25:00,42.4,42.41,42.36,42.39,60300.0,33.9383,33.9464,33.9063,33.9303,60300.0
2011-02-16 15:30:00,42.4,42.47,42.38,42.44,109500.0,33.9383,33.9944,33.9223,33.9704,109500.0
2011-02-16 15:35:00,42.44,42.49,42.42,42.48,76300.0,33.9704,34.0104,33.9544,34.0024,76300.0
2011-02-16 15:40:00,42.48,42.5,42.43,42.49,82700.0,34.0024,34.0184,33.9624,34.0104,82700.0
2011-02-16 15:45:00,42.49,42.56,42.49,42.52,149900.0,34.0104,34.0664,34.0104,34.0344,149900.0
2011-02-16 15:50:00,42.52,42.56,42.43,42.46,187600.0,34.0344,34.0664,33.9624,33.9864,187600.0
2011-02-16 15:55:00,42.46,42.52,42.46,42.48,303600.0,33.9864,34.0344,33.9864,34.0024,303600.0
2011-02-17 09:30:00,42.34,42.43,42.26,42.37,75700.0,33.8903,33.9624,33.8263,33.9143,75700.0
2011-02-17 09:35:00,42.37,42.44,42.25,42.43,79200.0,33.9143,33.9704,33.8183,33.9624,79200.0
2011-02-17 09:40:00,42.43,42.51,42.41,42.46,94300.0,33.9624,34.0264,33.9464,33.9864,94300.0
2011-02-17 09:45:00,42.46,42.49,42.39,42.45,67000.0,33.9864,34.0104,33.9303,33.9784,67000.0
2011-02-17 09:50:00,42.46,42.54,42.45,42.52,41000.0,33.9864,34.0504,33.9784,34.0344,41000.0
2011-02-17 09:55:00,42.52,42.56,42.47,42.55,32500.0,34.0344,34.0664,33.9944,34.0584,32500.0
2011-02-17 10:00:00,42.54,42.65,42.53,42.65,66900.0,34.0504,34.1385,34.0424,34.1385,66900.0
2011-02-17 10:05:00,42.64,42.65,42.45,42.47,98900.0,34.1305,34.1385,33.9784,33.9944,98900.0
2011-02-17 10:10:00,42.47,42.49,42.38,42.41,74100.0,33.9944,34.0104,33.9223,33.9464,74100.0
2011-02-17 10:15:00,42.4,42.46,42.37,42.45,62500.0,33.9383,33.9864,33.9143,33.9784,62500.0
2011-02-17 10:20:00,42.46,42.61,42.46,42.59,38400.0,33.9864,34.1064,33.9864,34.0904,38400.0
2011-02-17 10:25:00,42.58,42.62,42.49,42.5,44500.0,34.0824,34.1144,34.0104,34.0184,44500.0
2011-02-17 10:30:00,42.5,42.55,42.47,42.49,28100.0,34.0184,34.0584,33.9944,34.0104,28100.0
2011-02-17 10:35:00,42.49,42.5,42.44,42.45,35600.0,34.0104,34.0184,33.9704,33.9784,35600.0
2011-02-17 10:40:00,42.45,42.48,42.42,42.44,37900.0,33.9784,34.0024,33.9544,33.9704,37900.0
2011-02-17 10:45:00,42.43,42.52,42.43,42.48,61700.0,33.9624,34.0344,33.9624,34.0024,61700.0
2011-02-17 10:50:00,42.48,42.57,42.48,42.56,64400.0,34.0024,34.0744,34.0024,34.0664,64400.0
2011-02-17 10:55:00,42.58,42.63,42.57,42.6,36900.0,34.0824,34.1224,34.0744,34.0984,36900.0
2011-02-17 11:00:00,42.6,42.6,42.52,42.52,24900.0,34.0984,34.0984,34.0344,34.0344,24900.0
2011-02-17 11:05:00,42.53,42.57,42.51,42.56,26600.0,34.0424,34.0744,34.0264,34.0664,26600.0
2011-02-17 11:10:00,42.56,42.68,42.52,42.68,68400.0,34.0664,34.1625,34.0344,34.1625,68400.0
2011-02-17 11:15:00,42.68,42.75,42.67,42.68,73400.0,34.1625,34.2185,34.1545,34.1625,73400.0
2011-02-17 11:20:00,42.69,42.7,42.65,42.66,86800.0,34.1705,34.1785,34.1385,34.1465,86800.0
2011-02-17 11:25:00,42.66,42.66,42.62,42.65,63900.0,34.1465,34.1465,34.1144,34.1385,63900.0
2011-02-17 11:30:00,42.65,42.66,42.61,42.64,43100.0,34.1385,34.1465,34.1064,34.1305,43100.0
2011-02-17 11:35:00,42.62,42.62,42.57,42.61,44100.0,34.1144,34.1144,34.0744,34.1064,44100.0
2011-02-17 11:40:00,42.61,42.63,42.54,42.55,56800.0,34.1064,34.1224,34.0504,34.0584,56800.0
2011-02-17 11:45:00,42.55,42.56,42.52,42.52,61600.0,34.0584,34.0664,34.0344,34.0344,61600.0
2011-02-17 11:50:00,42.51,42.53,42.49,42.5,38200.0,34.0264,34.0424,34.0104,34.0184,38200.0
2011-02-17 11:55:00,42.5,42.54,42.49,42.51,36200.0,34.0184,34.0504,34.0104,34.0264,36200.0
2011-02-17 12:00:00,42.52,42.52,42.44,42.44,55800.0,34.0344,34.0344,33.9704,33.9704,55800.0
2011-02-17 12:05:00,42.44,42.48,42.41,42.41,28100.0,33.9704,34.0024,33.9464,33.9464,28100.0
2011-02-17 12:10:00,42.41,42.41,42.35,42.39,40400.0,33.9464,33.9464,33.8983,33.9303,40400.0
2011-02-17 12:15:00,42.39,42.39,42.33,42.34,56100.0,33.9303,33.9303,33.8823,33.8903,56100.0
2011-02-17 12:20:00,42.35,42.36,42.28,42.28,49000.0,33.8983,33.9063,33.8423,33.8423,49000.0
2011-02-17 12:25:00,42.29,42.29,42.21,42.22,77400.0,33.8503,33.8503,33.7863,33.7943,77400.0
2011-02-17 12:30:00,42.22,42.26,42.15,42.15,121700.0,33.7943,33.8263,33.7382,33.7382,121700.0
2011-02-17 12:35:00,42.15,42.19,42.15,42.16,37100.0,33.7382,33.7703,33.7382,33.7462,37100.0
2011-02-17 12:40:00,42.16,42.18,42.15,42.17,30600.0,33.7462,33.7623,33.7382,33.7542,30600.0
2011-02-17 12:45:00,42.18,42.22,42.17,42.22,37700.0,33.7623,33.7943,33.7542,33.7943,37700.0
2011-02-17 12:50:00,42.22,42.26,42.21,42.23,20900.0,33.7943,33.8263,33.7863,33.8023,20900.0
2011-02-17 12:55:00,42.23,42.24,42.16,42.18,34000.0,33.8023,33.8103,33.7462,33.7623,34000.0
2011-02-17 13:00:00,42.17,42.23,42.17,42.22,45500.0,33.7542,33.8023,33.7542,33.7943,45500.0
2011-02-17 13:05:00,42.22,42.32,42.22,42.31,36400.0,33.7943,33.8743,33.7943,33.8663,36400.0
2011-02-17 13:10:00,42.31,42.34,42.31,42.31,30000.0,33.8663,33.8903,33.8663,33.8663,30000.0
2011-02-17 13:15:00,42.32,42.36,42.31,42.32,28600.0,33.8743,33.9063,33.8663,33.8743,28600.0
2011-02-17 13:20:00,42.32,42.34,42.3,42.31,41800.0,33.8743,33.8903,33.8583,33.8663,41800.0
2011-02-17 13:25:00,42.32,42.38,42.32,42.37,26100.0,33.8743,33.9223,33.8743,33.9143,26100.0
2011-02-17 13:30:00,42.37,42.41,42.37,42.4,16600.0,33.9143,33.9464,33.9143,33.9383,16600.0
2011-02-17 13:35:00,42.4,42.45,42.4,42.44,24700.0,33.9383,33.9784,33.9383,33.9704,24700.0
2011-02-17 13:40:00,42.44,42.48,42.44,42.47,23400.0,33.9704,34.0024,33.9704,33.9944,23400.0
2011-02-17 13:45:00,42.47,42.49,42.46,42.48,11600.0,33.9944,34.0104,33.9864,34.0024,11600.0
2011-02-17 13:50:00,42.49,42.5,42.44,42.47,132100.0,34.0104,34.0184,33.9704,33.9944,132100.0
2011-02-17 13:55:00,42.47,42.49,42.42,42.48,35300.0,33.9944,34.0104,33.9544,34.0024,35300.0
2011-02-17 14:00:00,42.48,42.58,42.48,42.57,47600.0,34.0024,34.0824,34.0024,34.0744,47600.0
2011-02-17 14:05:00,42.57,42.57,42.52,42.52,51700.0,34.0744,34.0744,34.0344,34.0344,51700.0
2011-02-17 14:10:00,42.52,42.53,42.48,42.49,31500.0,34.0344,34.0424,34.0024,34.0104,31500.0
2011-02-17 14:15:00,42.49,42.58,42.49,42.58,55300.0,34.0104,34.0824,34.0104,34.0824,55300.0
2011-02-17 14:20:00,42.58,42.58,42.52,42.54,27000.0,34.0824,34.0824,34.0344,34.0504,27000.0
2011-02-17 14:25:00,42.54,42.55,42.52,42.52,23600.0,34.0504,34.0584,34.0344,34.0344,23600.0
2011-02-17 14:30:00,42.53,42.57,42.52,42.57,26000.0,34.0424,34.0744,34.0344,34.0744,26000.0
2011-02-17 14:35:00,42.57,42.59,42.54,42.58,43400.0,34.0744,34.0904,34.0504,34.0824,43400.0
2011-02-17 14:40:00,42.58,42.61,42.56,42.57,30100.0,34.0824,34.1064,34.0664,34.0744,30100.0
2011-02-17 14:45:00,42.58,42.58,42.51,42.53,46900.0,34.0824,34.0824,34.0264,34.0424,46900.0
2011-02-17 14:50:00,42.53,42.55,42.52,42.55,24700.0,34.0424,34.0584,34.0344,34.0584,24700.0
2011-02-17 14:55:00,42.54,42.6,42.54,42.6,45800.0,34.0504,34.0984,34.0504,34.0984,45800.0
2011-02-17 15:00:00,42.6,42.6,42.57,42.59,24200.0,34.0984,34.0984,34.0744,34.0904,24200.0
2011-02-17 15:05:00,42.59,42.62,42.59,42.59,54500.0,34.0904,34.1144,34.0904,34.0904,54500.0
2011-02-17 15:10:00,42.6,42.6,42.57,42.59,33600.0,34.0984,34.0984,34.0744,34.0904,33600.0
2011-02-17 15:15:00,42.59,42.63,42.59,42.63,41500.0,34.0904,34.1224,34.0904,34.1224,41500.0
2011-02-17 15:20:00,42.63,42.66,42.62,42.64,45000.0,34.1224,34.1465,34.1144,34.1305,45000.0
2011-02-17 15:25:00,42.64,42.68,42.64,42.68,71900.0,34.1305,34.1625,34.1305,34.1625,71900.0
2011-02-17 15:30:00,42.67,42.68,42.63,42.64,103000.0,34.1545,34.1625,34.1224,34.1305,103000.0
2011-02-17 15:35:00,42.64,42.66,42.62,42.62,76900.0,34.1305,34.1465,34.1144,34.1144,76900.0
2011-02-17 15:40:00,42.62,42.62,42.56,42.59,188100.0,34.1144,34.1144,34.0664,34.0904,188100.0
2011-02-17 15:45:00,42.6,42.62,42.57,42.6,111800.0,34.0984,34.1144,34.0744,34.0984,111800.0
2011-02-17 15:50:00,42.59,42.59,42.55,42.59,84400.0,34.0904,34.0904,34.0584,34.0904,84400.0
2011-02-17 15:55:00,42.59,42.61,42.54,42.56,239400.0,34.0904,34.1064,34.0504,34.0664,239400.0
2011-02-18 09:30:00,42.69,42.74,42.56,42.7,907700.0,34.1705,34.2105,34.0664,34.1785,907700.0
2011-02-18 09:35:00,42.7,42.8,42.65,42.68,59400.0,34.1785,34.2585,34.1385,34.1625,59400.0
2011-02-18 09:40:00,42.7,42.72,42.58,42.72,87600.0,34.1785,34.1945,34.0824,34.1945,87600.0
2011-02-18 09:45:00,42.72,42.88,42.69,42.85,57600.0,34.1945,34.3226,34.1705,34.2985,57600.0
2011-02-18 09:50:00,42.85,42.9,42.77,42.9,84700.0,34.2985,34.3386,34.2345,34.3386,84700.0
2011-02-18 09:55:00,42.9,42.95,42.87,42.94,65200.0,34.3386,34.3786,34.3145,34.3706,65200.0
2011-02-18 10:00:00,42.94,42.99,42.92,42.97,71200.0,34.3706,34.4106,34.3546,34.3946,71200.0
2011-02-18 10:05:00,42.97,43.0,42.94,42.97,43700.0,34.3946,34.4186,34.3706,34.3946,43700.0
2011-02-18 10:10:00,42.97,43.0,42.95,42.97,38100.0,34.3946,34.4186,34.3786,34.3946,38100.0
2011-02-18 10:15:00,42.97,43.05,42.97,43.04,71100.0,34.3946,34.4586,34.3946,34.4506,71100.0
2011-02-18 10:20:00,43.05,43.07,42.98,43.02,51500.0,34.4586,34.4746,34.4026,34.4346,51500.0
2011-02-18 10:25:00,43.03,43.06,43.0,43.05,60900.0,34.4426,34.4666,34.4186,34.4586,60900.0
2011-02-18 10:30:00,43.06,43.17,43.06,43.15,80900.0,34.4666,34.5547,34.4666,34.5387,80900.0
2011-02-18 10:35:00,43.14,43.24,43.13,43.23,67400.0,34.5307,34.6107,34.5227,34.6027,67400.0
2011-02-18 10:40:00,43.23,43.23,43.17,43.19,45400.0,34.6027,34.6027,34.5547,34.5707,45400.0
2011-02-18 10:45:00,43.19,43.21,43.17,43.2,27800.0,34.5707,34.5867,34.5547,34.5787,27800.0
2011-02-18 10:50:00,43.19,43.2,43.14,43.18,41100.0,34.5707,34.5787,34.5307,34.5627,41100.0
2011-02-18 10:55:00,43.18,43.19,43.14,43.14,29500.0,34.5627,34.5707,34.5307,34.5307,29500.0
2011-02-18 11:00:00,43.13,43.13,43.05,43.09,42700.0,34.5227,34.5227,34.4586,34.4906,42700.0
2011-02-18 11:05:00,43.09,43.13,43.07,43.11,27500.0,34.4906,34.5227,34.4746,34.5067,27500.0
2011-02-18 11:10:00,43.12,43.15,43.09,43.14,72100.0,34.5147,34.5387,34.4906,34.5307,72100.0
2011-02-18 11:15:00,43.13,43.17,43.09,43.16,31400.0,34.5227,34.5547,34.4906,34.5467,31400.0
2011-02-18 11:20:00,43.17,43.18,43.12,43.16,31200.0,34.5547,34.5627,34.5147,34.5467,31200.0
2011-02-18 11:25:00,43.16,43.17,43.13,43.17,24200.0,34.5467,34.5547,34.5227,34.5547,24200.0
2011-02-18 11:30:00,43.17,43.22,43.14,43.21,62900.0,34.5547,34.5947,34.5307,34.5867,62900.0
2011-02-18 11:35:00,43.21,43.23,43.18,43.19,18700.0,34.5867,34.6027,34.5627,34.5707,18700.0
2011-02-18 11:40:00,43.18,43.19,43.09,43.1,40600.0,34.5627,34.5707,34.4906,34.4986,40600.0
2011-02-18 11:45:00,43.11,43.15,43.08,43.14,47800.0,34.5067,34.5387,34.4826,34.5307,47800.0
2011-02-18 11:50:00,43.13,43.17,43.11,43.16,30200.0,34.5227,34.5547,34.5067,34.5467,30200.0
2011-02-18 11:55:00,43.16,43.18,43.14,43.18,17000.0,34.5467,34.5627,34.5307,34.5627,17000.0
2011-02-18 12:00:00,43.18,43.18,43.1,43.18,65100.0,34.5627,34.5627,34.4986,34.5627,65100.0
2011-02-18 12:05:00,43.18,43.24,43.16,43.23,28400.0,34.5627,34.6107,34.5467,34.6027,28400.0
2011-02-18 12:10:00,43.23,43.24,43.22,43.24,13200.0,34.6027,34.6107,34.5947,34.6107,13200.0
2011-02-18 12:15:00,43.24,43.25,43.19,43.24,34000.0,34.6107,34.6187,34.5707,34.6107,34000.0
2011-02-18 12:20:00,43.24,43.26,43.21,43.23,17800.0,34.6107,34.6267,34.5867,34.6027,17800.0
2011-02-18 12:25:00,43.23,43.3,43.23,43.25,34500.0,34.6027,34.6587,34.6027,34.6187,34500.0
2011-02-18 12:30:00,43.24,43.26,43.18,43.18,29600.0,34.6107,34.6267,34.5627,34.5627,29600.0
2011-02-18 12:35:00,43.19,43.21,43.16,43.2,39900.0,34.5707,34.5867,34.5467,34.5787,39900.0
2011-02-18 12:40:00,43.21,43.23,43.16,43.21,52500.0,34.5867,34.6027,34.5467,34.5867,52500.0
2011-02-18 12:45:00,43.22,43.25,43.21,43.24,15600.0,34.5947,34.6187,34.5867,34.6107,15600.0
2011-02-18 12:50:00,43.24,43.27,43.23,43.24,83200.0,34.6107,34.6347,34.6027,34.6107,83200.0
2011-02-18 12:55:00,43.25,43.25,43.24,43.24,7800.0,34.6187,34.6187,34.6107,34.6107,7800.0
2011-02-18 13:00:00,43.24,43.25,43.22,43.23,29800.0,34.6107,34.6187,34.5947,34.6027,29800.0
2011-02-18 13:05:00,43.24,43.28,43.23,43.24,33300.0,34.6107,34.6427,34.6027,34.6107,33300.0
2011-02-18 13:10:00,43.23,43.24,43.21,43.22,31300.0,34.6027,34.6107,34.5867,34.5947,31300.0
2011-02-18 13:15:00,43.23,43.23,43.19,43.21,39500.0,34.6027,34.6027,34.5707,34.5867,39500.0
2011-02-18 13:20:00,43.22,43.23,43.19,43.2,51800.0,34.5947,34.6027,34.5707,34.5787,51800.0
2011-02-18 13:25:00,43.21,43.24,43.21,43.23,40500.0,34.5867,34.6107,34.5867,34.6027,40500.0
2011-02-18 13:30:00,43.22,43.23,43.11,43.12,40100.0,34.5947,34.6027,34.5067,34.5147,40100.0
2011-02-18 13:35:00,43.12,43.15,43.12,43.14,27200.0,34.5147,34.5387,34.5147,34.5307,27200.0
2011-02-18 13:40:00,43.15,43.15,43.1,43.12,27700.0,34.5387,34.5387,34.4986,34.5147,27700.0
2011-02-18 13:45:00,43.12,43.13,43.09,43.09,34600.0,34.5147,34.5227,34.4906,34.4906,34600.0
2011-02-18 13:50:00,43.09,43.11,43.07,43.08,36800.0,34.4906,34.5067,34.4746,34.4826,36800.0
2011-02-18 13:55:00,43.07,43.11,43.05,43.11,57200.0,34.4746,34.5067,34.4586,34.5067,57200.0
2011-02-18 14:00:00,43.11,43.12,43.08,43.08,29500.0,34.5067,34.5147,34.4826,34.4826,29500.0
2011-02-18 14:05:00,43.08,43.15,43.07,43.09,81300.0,34.4826,34.5387,34.4746,34.4906,81300.0
2011-02-18 14:10:00,43.09,43.12,43.05,43.07,51300.0,34.4906,34.5147,34.4586,34.4746,51300.0
2011-02-18 14:15:00,43.07,43.07,43.0,43.0,58500.0,34.4746,34.4746,34.4186,34.4186,58500.0
2011-02-18 14:20:00,43.0,43.04,42.92,42.92,61100.0,34.4186,34.4506,34.3546,34.3546,61100.0
2011-02-18 14:25:00,42.92,42.93,42.85,42.91,103300.0,34.3546,34.3626,34.2985,34.3466,103300.0
2011-02-18 14:30:00,42.92,42.92,42.88,42.9,42100.0,34.3546,34.3546,34.3226,34.3386,42100.0
2011-02-18 14:35:00,42.9,42.91,42.86,42.88,57000.0,34.3386,34.3466,34.3065,34.3226,57000.0
2011-02-18 14:40:00,42.88,42.92,42.87,42.91,28000.0,34.3226,34.3546,34.3145,34.3466,28000.0
2011-02-18 14:45:00,42.92,42.96,42.91,42.93,46900.0,34.3546,34.3866,34.3466,34.3626,46900.0
2011-02-18 14:50:00,42.93,42.95,42.91,42.91,36000.0,34.3626,34.3786,34.3466,34.3466,36000.0
2011-02-18 14:55:00,42.91,42.92,42.89,42.91,43900.0,34.3466,34.3546,34.3306,34.3466,43900.0
2011-02-18 15:00:00,42.91,42.95,42.89,42.93,113200.0,34.3466,34.3786,34.3306,34.3626,113200.0
2011-02-18 15:05:00,42.93,42.94,42.91,42.91,46100.0,34.3626,34.3706,34.3466,34.3466,46100.0
2011-02-18 15:10:00,42.91,42.92,42.87,42.91,55600.0,34.3466,34.3546,34.3145,34.3466,55600.0
2011-02-18 15:15:00,42.91,42.93,42.9,42.91,51500.0,34.3466,34.3626,34.3386,34.3466,51500.0
2011-02-18 15:20:00,42.9,42.95,42.89,42.95,53400.0,34.3386,34.3786,34.3306,34.3786,53400.0
2011-02-18 15:25:00,42.94,42.97,42.87,42.87,59300.0,34.3706,34.3946,34.3145,34.3145,59300.0
2011-02-18 15:30:00,42.87,42.87,42.81,42.82,113900.0,34.3145,34.3145,34.2665,34.2745,113900.0
2011-02-18 15:35:00,42.83,42.84,42.8,42.8,70900.0,34.2825,34.2905,34.2585,34.2585,70900.0
2011-02-18 15:40:00,42.8,42.84,42.78,42.83,153900.0,34.2585,34.2905,34.2425,34.2825,153900.0
2011-02-18 15:45:00,42.83,42.89,42.8,42.8,219500.0,34.2825,34.3306,34.2585,34.2585,219500.0
2011-02-18 15:50:00,42.8,42.85,42.77,42.81,207200.0,34.2585,34.2985,34.2345,34.2665,207200.0
2011-02-18 15:55:00,42.81,42.87,42.8,42.86,441000.0,34.2665,34.3145,34.2585,34.3065,441000.0
2011-02-22 09:30:00,43.86,44.33,43.65,44.29,568900.0,35.107,35.4832,34.9389,35.4512,568900.0
2011-02-22 09:35:00,44.29,44.29,44.0,44.02,429400.0,35.4512,35.4512,35.219,35.235,429400.0
2011-02-22 09:40:00,44.02,44.09,43.71,43.75,365700.0,35.235,35.2911,34.9869,35.0189,365700.0
2011-02-22 09:45:00,43.74,43.75,43.47,43.54,205400.0,35.0109,35.0189,34.7948,34.8508,205400.0
2011-02-22 09:50:00,43.55,43.55,43.48,43.5,285300.0,34.8588,34.8588,34.8028,34.8188,285300.0
2011-02-22 09:55:00,43.5,43.63,43.47,43.6,198600.0,34.8188,34.9229,34.7948,34.8989,198600.0
2011-02-22 10:00:00,43.6,43.63,43.28,43.37,189500.0,34.8989,34.9229,34.6427,34.7148,189500.0
2011-02-22 10:05:00,43.37,43.43,43.27,43.33,222200.0,34.7148,34.7628,34.6347,34.6827,222200.0
2011-02-22 10:10:00,43.33,43.33,43.21,43.22,432200.0,34.6827,34.6827,34.5867,34.5947,432200.0
2011-02-22 10:15:00,43.22,43.31,43.22,43.26,140300.0,34.5947,34.6667,34.5947,34.6267,140300.0
2011-02-22 10:20:00,43.26,43.43,43.25,43.39,372500.0,34.6267,34.7628,34.6187,34.7308,372500.0
2011-02-22 10:25:00,43.39,43.41,43.36,43.37,145200.0,34.7308,34.7468,34.7068,34.7148,145200.0
2011-02-22 10:30:00,43.37,43.41,43.3,43.36,256600.0,34.7148,34.7468,34.6587,34.7068,256600.0
2011-02-22 10:35:00,43.36,43.49,43.35,43.49,207400.0,34.7068,34.8108,34.6988,34.8108,207400.0
2011-02-22 10:40:00,43.48,43.57,43.4,43.51,215000.0,34.8028,34.8749,34.7388,34.8268,215000.0
2011-02-22 10:45:00,43.52,43.53,43.43,43.43,122000.0,34.8348,34.8428,34.7628,34.7628,122000.0
2011-02-22 10:50:00,43.43,43.45,43.29,43.35,148300.0,34.7628,34.7788,34.6507,34.6988,148300.0
2011-02-22 10:55:00,43.34,43.37,43.27,43.33,135400.0,34.6908,34.7148,34.6347,34.6827,135400.0
2011-02-22 11:00:00,43.33,43.46,43.32,43.46,159300.0,34.6827,34.7868,34.6747,34.7868,159300.0
2011-02-22 11:05:00,43.46,43.52,43.43,43.47,204300.0,34.7868,34.8348,34.7628,34.7948,204300.0
2011-02-22 11:10:00,43.47,43.52,43.41,43.47,98800.0,34.7948,34.8348,34.7468,34.7948,98800.0
2011-02-22 11:15:00,43.48,43.48,43.24,43.26,133900.0,34.8028,34.8028,34.6107,34.6267,133900.0
2011-02-22 11:20:00,43.27,43.39,43.25,43.32,134700.0,34.6347,34.7308,34.6187,34.6747,134700.0
2011-02-22 11:25:00,43.32,43.35,43.25,43.3,179200.0,34.6747,34.6988,34.6187,34.6587,179200.0
2011-02-22 11:30:00,43.3,43.33,43.24,43.33,116400.0,34.6587,34.6827,34.6107,34.6827,116400.0
2011-02-22 11:35:00,43.33,43.34,43.26,43.33,56800.0,34.6827,34.6908,34.6267,34.6827,56800.0
2011-02-22 11:40:00,43.34,43.37,43.33,43.37,103300.0,34.6908,34.7148,34.6827,34.7148,103300.0
2011-02-22 11:45:00,43.36,43.36,43.29,43.3,195600.0,34.7068,34.7068,34.6507,34.6587,195600.0
2011-02-22 11:50:00,43.29,43.29,43.1,43.25,94200.0,34.6507,34.6507,34.4986,34.6187,94200.0
2011-02-22 11:55:00,43.26,43.3,43.23,43.24,114100.0,34.6267,34.6587,34.6027,34.6107,114100.0
2011-02-22 12:00:00,43.23,43.23,43.07,43.1,122000.0,34.6027,34.6027,34.4746,34.4986,122000.0
2011-02-22 12:05:00,43.09,43.18,43.08,43.12,84100.0,34.4906,34.5627,34.4826,34.5147,84100.0
2011-02-22 12:10:00,43.12,43.14,42.99,43.05,82900.0,34.5147,34.5307,34.4106,34.4586,82900.0
2011-02-22 12:15:00,43.05,43.19,42.98,43.17,68500.0,34.4586,34.5707,34.4026,34.5547,68500.0
2011-02-22 12:20:00,43.17,43.19,43.1,43.1,42700.0,34.5547,34.5707,34.4986,34.4986,42700.0
2011-02-22 12:25:00,43.1,43.17,43.09,43.14,26600.0,34.4986,34.5547,34.4906,34.5307,26600.0
2011-02-22 12:30:00,43.15,43.2,43.14,43.14,50400.0,34.5387,34.5787,34.5307,34.5307,50400.0
2011-02-22 12:35:00,43.15,43.16,43.05,43.05,38000.0,34.5387,34.5467,34.4586,34.4586,38000.0
2011-02-22 12:40:00,43.05,43.12,42.95,42.95,73100.0,34.4586,34.5147,34.3786,34.3786,73100.0
2011-02-22 12:45:00,42.94,43.09,42.93,42.98,70400.0,34.3706,34.4906,34.3626,34.4026,70400.0
2011-02-22 12:50:00,42.98,43.01,42.93,42.99,75600.0,34.4026,34.4266,34.3626,34.4106,75600.0
2011-02-22 12:55:00,42.99,42.99,42.82,42.96,77600.0,34.4106,34.4106,34.2745,34.3866,77600.0
2011-02-22 13:00:00,42.96,43.0,42.91,42.98,64400.0,34.3866,34.4186,34.3466,34.4026,64400.0
2011-02-22 13:05:00,42.98,43.06,42.98,43.06,49000.0,34.4026,34.4666,34.4026,34.4666,49000.0
2011-02-22 13:10:00,43.06,43.11,43.03,43.07,85000.0,34.4666,34.5067,34.4426,34.4746,85000.0
2011-02-22 13:15:00,43.07,43.12,43.07,43.11,67600.0,34.4746,34.5147,34.4746,34.5067,67600.0
2011-02-22 13:20:00,43.12,43.12,42.94,42.97,90000.0,34.5147,34.5147,34.3706,34.3946,90000.0
2011-02-22 13:25:00,42.97,43.03,42.97,42.98,39800.0,34.3946,34.4426,34.3946,34.4026,39800.0
2011-02-22 13:30:00,42.98,43.01,42.9,42.9,46900.0,34.4026,34.4266,34.3386,34.3386,46900.0
2011-02-22 13:35:00,42.89,42.93,42.88,42.89,35300.0,34.3306,34.3626,34.3226,34.3306,35300.0
2011-02-22 13:40:00,42.9,42.91,42.83,42.83,40100.0,34.3386,34.3466,34.2825,34.2825,40100.0
2011-02-22 13:45:00,42.83,42.85,42.73,42.74,85800.0,34.2825,34.2985,34.2025,34.2105,85800.0
2011-02-22 13:50:00,42.74,42.86,42.73,42.83,73600.0,34.2105,34.3065,34.2025,34.2825,73600.0
2011-02-22 13:55:00,42.82,42.89,42.77,42.89,34400.0,34.2745,34.3306,34.2345,34.3306,34400.0
2011-02-22 14:00:00,42.88,42.92,42.84,42.87,85100.0,34.3226,34.3546,34.2905,34.3145,85100.0
2011-02-22 14:05:00,42.85,42.92,42.84,42.92,99900.0,34.2985,34.3546,34.2905,34.3546,99900.0
2011-02-22 14:10:00,42.93,42.95,42.9,42.95,62500.0,34.3626,34.3786,34.3386,34.3786,62500.0
2011-02-22 14:15:00,42.95,43.03,42.94,42.98,77500.0,34.3786,34.4426,34.3706,34.4026,77500.0
2011-02-22 14:20:00,42.98,43.02,42.92,43.02,58800.0,34.4026,34.4346,34.3546,34.4346,58800.0
2011-02-22 14:25:00,43.02,43.02,42.94,43.0,89200.0,34.4346,34.4346,34.3706,34.4186,89200.0
2011-02-22 14:30:00,43.0,43.15,42.98,43.14,83000.0,34.4186,34.5387,34.4026,34.5307,83000.0
2011-02-22 14:35:00,43.14,43.15,43.1,43.14,72000.0,34.5307,34.5387,34.4986,34.5307,72000.0
2011-02-22 14:40:00,43.13,43.14,43.09,43.11,58600.0,34.5227,34.5307,34.4906,34.5067,58600.0
2011-02-22 14:45:00,43.1,43.16,43.1,43.13,52500.0,34.4986,34.5467,34.4986,34.5227,52500.0
2011-02-22 14:50:00,43.13,43.16,43.07,43.08,68000.0,34.5227,34.5467,34.4746,34.4826,68000.0
2011-02-22 14:55:00,43.09,43.11,43.02,43.05,77700.0,34.4906,34.5067,34.4346,34.4586,77700.0
2011-02-22 15:00:00,43.05,43.1,43.03,43.08,50500.0,34.4586,34.4986,34.4426,34.4826,50500.0
2011-02-22 15:05:00,43.08,43.08,42.97,42.98,96200.0,34.4826,34.4826,34.3946,34.4026,96200.0
2011-02-22 15:10:00,42.98,43.02,42.95,43.02,89600.0,34.4026,34.4346,34.3786,34.4346,89600.0
2011-02-22 15:15:00,43.02,43.03,42.96,42.97,54000.0,34.4346,34.4426,34.3866,34.3946,54000.0
2011-02-22 15:20:00,42.97,42.98,42.91,42.95,89900.0,34.3946,34.4026,34.3466,34.3786,89900.0
2011-02-22 15:25:00,42.95,42.96,42.91,42.94,68500.0,34.3786,34.3866,34.3466,34.3706,68500.0
2011-02-22 15:30:00,42.94,43.01,42.94,42.99,105300.0,34.3706,34.4266,34.3706,34.4106,105300.0
2011-02-22 15:35:00,42.99,43.0,42.9,42.94,148300.0,34.4106,34.4186,34.3386,34.3706,148300.0
2011-02-22 15:40:00,42.94,43.01,42.93,42.93,110600.0,34.3706,34.4266,34.3626,34.3626,110600.0
2011-02-22 15:45:00,42.94,42.99,42.89,42.91,211000.0,34.3706,34.4106,34.3306,34.3466,211000.0
2011-02-22 15:50:00,42.92,42.94,42.86,42.91,204200.0,34.3546,34.3706,34.3065,34.3466,204200.0
2011-02-22 15:55:00,42.91,42.98,42.9,42.96,200700.0,34.3466,34.4026,34.3386,34.3866,200700.0
2011-02-23 09:30:00,42.47,42.91,42.46,42.75,158400.0,33.9944,34.3466,33.9864,34.2185,158400.0
2011-02-23 09:35:00,42.76,43.48,42.64,43.43,283800.0,34.2265,34.8028,34.1305,34.7628,283800.0
2011-02-23 09:40:00,43.47,43.64,43.26,43.47,189700.0,34.7948,34.9309,34.6267,34.7948,189700.0
2011-02-23 09:45:00,43.41,43.55,43.32,43.48,288700.0,34.7468,34.8588,34.6747,34.8028,288700.0
2011-02-23 09:50:00,43.49,43.69,43.46,43.52,136000.0,34.8108,34.9709,34.7868,34.8348,136000.0
2011-02-23 09:55:00,43.51,43.51,43.32,43.42,85600.0,34.8268,34.8268,34.6747,34.7548,85600.0
2011-02-23 10:00:00,43.41,43.42,43.18,43.25,57100.0,34.7468,34.7548,34.5627,34.6187,57100.0
2011-02-23 10:05:00,43.26,43.27,43.08,43.1,70200.0,34.6267,34.6347,34.4826,34.4986,70200.0
2011-02-23 10:10:00,43.11,43.17,43.03,43.14,79800.0,34.5067,34.5547,34.4426,34.5307,79800.0
2011-02-23 10:15:00,43.14,43.18,43.06,43.1,59700.0,34.5307,34.5627,34.4666,34.4986,59700.0
2011-02-23 10:20:00,43.11,43.27,43.06,43.22,99200.0,34.5067,34.6347,34.4666,34.5947,99200.0
2011-02-23 10:25:00,43.21,43.28,43.16,43.21,93700.0,34.5867,34.6427,34.5467,34.5867,93700.0
2011-02-23 10:30:00,43.21,43.27,43.11,43.11,102700.0,34.5867,34.6347,34.5067,34.5067,102700.0
2011-02-23 10:35:00,43.11,43.14,43.01,43.05,68600.0,34.5067,34.5307,34.4266,34.4586,68600.0
2011-02-23 10:40:00,43.05,43.08,42.98,43.02,64900.0,34.4586,34.4826,34.4026,34.4346,64900.0
2011-02-23 10:45:00,43.02,43.18,43.01,43.11,70300.0,34.4346,34.5627,34.4266,34.5067,70300.0
2011-02-23 10:50:00,43.1,43.22,43.07,43.18,68100.0,34.4986,34.5947,34.4746,34.5627,68100.0
2011-02-23 10:55:00,43.17,43.25,43.13,43.22,55300.0,34.5547,34.6187,34.5227,34.5947,55300.0
2011-02-23 11:00:00,43.22,43.22,43.12,43.13,43800.0,34.5947,34.5947,34.5147,34.5227,43800.0
2011-02-23 11:05:00,43.14,43.17,43.08,43.14,45900.0,34.5307,34.5547,34.4826,34.5307,45900.0
2011-02-23 11:10:00,43.14,43.14,43.05,43.1,48300.0,34.5307,34.5307,34.4586,34.4986,48300.0
2011-02-23 11:15:00,43.1,43.1,43.02,43.04,47100.0,34.4986,34.4986,34.4346,34.4506,47100.0
2011-02-23 11:20:00,43.03,43.1,42.97,43.1,59000.0,34.4426,34.4986,34.3946,34.4986,59000.0
2011-02-23 11:25:00,43.09,43.12,43.0,43.01,39100.0,34.4906,34.5147,34.4186,34.4266,39100.0
2011-02-23 11:30:00,43.0,43.02,42.92,43.0,63400.0,34.4186,34.4346,34.3546,34.4186,63400.0
2011-02-23 11:35:00,43.0,43.05,42.98,43.01,84500.0,34.4186,34.4586,34.4026,34.4266,84500.0
2011-02-23 11:40:00,43.01,43.06,42.99,43.03,72500.0,34.4266,34.4666,34.4106,34.4426,72500.0
2011-02-23 11:45:00,43.03,43.04,43.0,43.02,85400.0,34.4426,34.4506,34.4186,34.4346,85400.0
2011-02-23 11:50:00,43.01,43.03,43.0,43.03,33100.0,34.4266,34.4426,34.4186,34.4426,33100.0
2011-02-23 11:55:00,43.04,43.08,43.0,43.01,41100.0,34.4506,34.4826,34.4186,34.4266,41100.0
2011-02-23 12:00:00,43.01,43.04,42.99,43.0,81300.0,34.4266,34.4506,34.4106,34.4186,81300.0
2011-02-23 12:05:00,43.01,43.02,42.99,43.01,135700.0,34.4266,34.4346,34.4106,34.4266,135700.0
2011-02-23 12:10:00,43.01,43.01,42.96,42.96,58500.0,34.4266,34.4266,34.3866,34.3866,58500.0
2011-02-23 12:15:00,42.96,42.96,42.87,42.88,80700.0,34.3866,34.3866,34.3145,34.3226,80700.0
2011-02-23 12:20:00,42.87,43.01,42.85,42.98,109800.0,34.3145,34.4266,34.2985,34.4026,109800.0
2011-02-23 12:25:00,42.98,42.99,42.91,42.99,50800.0,34.4026,34.4106,34.3466,34.4106,50800.0
2011-02-23 12:30:00,42.99,42.99,42.88,42.89,74100.0,34.4106,34.4106,34.3226,34.3306,74100.0
2011-02-23 12:35:00,42.88,42.93,42.87,42.89,44000.0,34.3226,34.3626,34.3145,34.3306,44000.0
2011-02-23 12:40:00,42.88,42.89,42.82,42.82,63400.0,34.3226,34.3306,34.2745,34.2745,63400.0
2011-02-23 12:45:00,42.82,42.82,42.75,42.76,110900.0,34.2745,34.2745,34.2185,34.2265,110900.0
2011-02-23 12:50:00,42.76,42.77,42.71,42.72,68000.0,34.2265,34.2345,34.1865,34.1945,68000.0
2011-02-23 12:55:00,42.72,42.8,42.72,42.79,98900.0,34.1945,34.2585,34.1945,34.2505,98900.0
2011-02-23 13:00:00,42.8,42.81,42.79,42.79,57200.0,34.2585,34.2665,34.2505,34.2505,57200.0
2011-02-23 13:05:00,42.8,42.8,42.75,42.76,34700.0,34.2585,34.2585,34.2185,34.2265,34700.0
2011-02-23 13:10:00,42.76,42.81,42.75,42.8,49400.0,34.2265,34.2665,34.2185,34.2585,49400.0
2011-02-23 13:15:00,42.81,42.81,42.71,42.72,92200.0,34.2665,34.2665,34.1865,34.1945,92200.0
2011-02-23 13:20:00,42.72,42.82,42.71,42.81,50900.0,34.1945,34.2745,34.1865,34.2665,50900.0
2011-02-23 13:25:00,42.8,42.83,42.78,42.82,49000.0,34.2585,34.2825,34.2425,34.2745,49000.0
2011-02-23 13:30:00,42.81,42.81,42.78,42.79,52500.0,34.2665,34.2665,34.2425,34.2505,52500.0
2011-02-23 13:35:00,42.79,42.97,42.79,42.95,72000.0,34.2505,34.3946,34.2505,34.3786,72000.0
2011-02-23 13:40:00,42.95,42.98,42.92,42.95,73100.0,34.3786,34.4026,34.3546,34.3786,73100.0
2011-02-23 13:45:00,42.95,42.98,42.91,42.92,59400.0,34.3786,34.4026,34.3466,34.3546,59400.0
2011-02-23 13:50:00,42.91,43.01,42.89,43.01,45700.0,34.3466,34.4266,34.3306,34.4266,45700.0
2011-02-23 13:55:00,43.01,43.04,42.95,42.98,47200.0,34.4266,34.4506,34.3786,34.4026,47200.0
2011-02-23 14:00:00,42.98,43.06,42.97,43.04,65600.0,34.4026,34.4666,34.3946,34.4506,65600.0
2011-02-23 14:05:00,43.05,43.05,42.94,42.99,50500.0,34.4586,34.4586,34.3706,34.4106,50500.0
2011-02-23 14:10:00,42.99,42.99,42.94,42.95,111400.0,34.4106,34.4106,34.3706,34.3786,111400.0
2011-02-23 14:15:00,42.96,42.99,42.95,42.97,39200.0,34.3866,34.4106,34.3786,34.3946,39200.0
2011-02-23 14:20:00,42.99,43.01,42.94,42.95,59600.0,34.4106,34.4266,34.3706,34.3786,59600.0
2011-02-23 14:25:00,42.96,42.98,42.91,42.92,47100.0,34.3866,34.4026,34.3466,34.3546,47100.0
2011-02-23 14:30:00,42.93,43.02,42.93,43.01,79200.0,34.3626,34.4346,34.3626,34.4266,79200.0
2011-02-23 14:35:00,43.02,43.04,42.95,42.96,119400.0,34.4346,34.4506,34.3786,34.3866,119400.0
2011-02-23 14:40:00,42.96,43.0,42.92,42.93,49000.0,34.3866,34.4186,34.3546,34.3626,49000.0
2011-02-23 14:45:00,42.94,42.95,42.85,42.88,38400.0,34.3706,34.3786,34.2985,34.3226,38400.0
2011-02-23 14:50:00,42.88,42.95,42.86,42.94,60600.0,34.3226,34.3786,34.3065,34.3706,60600.0
2011-02-23 14:55:00,42.94,42.99,42.93,42.99,60300.0,34.3706,34.4106,34.3626,34.4106,60300.0
2011-02-23 15:00:00,42.98,42.98,42.94,42.95,41200.0,34.4026,34.4026,34.3706,34.3786,41200.0
2011-02-23 15:05:00,42.95,43.0,42.95,42.95,57100.0,34.3786,34.4186,34.3786,34.3786,57100.0
2011-02-23 15:10:00,42.96,42.97,42.91,42.93,43200.0,34.3866,34.3946,34.3466,34.3626,43200.0
2011-02-23 15:15:00,42.92,42.98,42.9,42.96,82600.0,34.3546,34.4026,34.3386,34.3866,82600.0
2011-02-23 15:20:00,42.96,43.03,42.95,42.97,105000.0,34.3866,34.4426,34.3786,34.3946,105000.0
2011-02-23 15:25:00,42.98,42.98,42.92,42.93,89200.0,34.4026,34.4026,34.3546,34.3626,89200.0
2011-02-23 15:30:00,42.94,42.98,42.9,42.97,102400.0,34.3706,34.4026,34.3386,34.3946,102400.0
2011-02-23 15:35:00,42.98,43.05,42.95,43.04,135400.0,34.4026,34.4586,34.3786,34.4506,135400.0
2011-02-23 15:40:00,43.04,43.04,42.98,42.99,83300.0,34.4506,34.4506,34.4026,34.4106,83300.0
2011-02-23 15:45:00,42.98,42.99,42.86,42.94,217700.0,34.4026,34.4106,34.3065,34.3706,217700.0
2011-02-23 15:50:00,42.93,42.94,42.87,42.9,197000.0,34.3626,34.3706,34.3145,34.3386,197000.0
2011-02-23 15:55:00,42.91,42.92,42.84,42.9,280100.0,34.3466,34.3546,34.2905,34.3386,280100.0
2011-02-24 09:30:00,42.83,42.95,42.64,42.67,83100.0,34.2825,34.3786,34.1305,34.1545,83100.0
2011-02-24 09:35:00,42.67,42.72,42.52,42.67,138200.0,34.1545,34.1945,34.0344,34.1545,138200.0
2011-02-24 09:40:00,42.66,42.78,42.58,42.76,129600.0,34.1465,34.2425,34.0824,34.2265,129600.0
2011-02-24 09:45:00,42.76,42.91,42.75,42.83,52600.0,34.2265,34.3466,34.2185,34.2825,52600.0
2011-02-24 09:50:00,42.83,42.95,42.82,42.94,34600.0,34.2825,34.3786,34.2745,34.3706,34600.0
2011-02-24 09:55:00,42.94,42.95,42.92,42.94,34900.0,34.3706,34.3786,34.3546,34.3706,34900.0
2011-02-24 10:00:00,42.93,42.93,42.79,42.86,41500.0,34.3626,34.3626,34.2505,34.3065,41500.0
2011-02-24 10:05:00,42.87,42.99,42.85,42.96,42000.0,34.3145,34.4106,34.2985,34.3866,42000.0
2011-02-24 10:10:00,42.96,43.11,42.94,43.11,58100.0,34.3866,34.5067,34.3706,34.5067,58100.0
2011-02-24 10:15:00,43.1,43.22,43.04,43.2,112600.0,34.4986,34.5947,34.4506,34.5787,112600.0
2011-02-24 10:20:00,43.2,43.31,43.2,43.3,72400.0,34.5787,34.6667,34.5787,34.6587,72400.0
2011-02-24 10:25:00,43.3,43.35,43.22,43.33,91800.0,34.6587,34.6988,34.5947,34.6827,91800.0
2011-02-24 10:30:00,43.32,43.32,43.19,43.19,67100.0,34.6747,34.6747,34.5707,34.5707,67100.0
2011-02-24 10:35:00,43.19,43.19,43.06,43.13,52300.0,34.5707,34.5707,34.4666,34.5227,52300.0
2011-02-24 10:40:00,43.13,43.17,43.1,43.15,56900.0,34.5227,34.5547,34.4986,34.5387,56900.0
2011-02-24 10:45:00,43.14,43.23,43.1,43.23,38800.0,34.5307,34.6027,34.4986,34.6027,38800.0
2011-02-24 10:50:00,43.23,43.25,43.15,43.19,36700.0,34.6027,34.6187,34.5387,34.5707,36700.0
2011-02-24 10:55:00,43.2,43.23,43.1,43.14,45700.0,34.5787,34.6027,34.4986,34.5307,45700.0
2011-02-24 11:00:00,43.14,43.18,43.08,43.13,43900.0,34.5307,34.5627,34.4826,34.5227,43900.0
2011-02-24 11:05:00,43.12,43.17,43.11,43.14,39400.0,34.5147,34.5547,34.5067,34.5307,39400.0
2011-02-24 11:10:00,43.14,43.21,43.08,43.11,171300.0,34.5307,34.5867,34.4826,34.5067,171300.0
2011-02-24 11:15:00,43.11,43.14,43.06,43.12,31100.0,34.5067,34.5307,34.4666,34.5147,31100.0
2011-02-24 11:20:00,43.12,43.12,43.0,43.0,27600.0,34.5147,34.5147,34.4186,34.4186,27600.0
2011-02-24 11:25:00,43.0,43.07,43.0,43.07,33700.0,34.4186,34.4746,34.4186,34.4746,33700.0
2011-02-24 11:30:00,43.08,43.08,43.0,43.01,30400.0,34.4826,34.4826,34.4186,34.4266,30400.0
2011-02-24 11:35:00,43.0,43.01,42.94,42.98,33900.0,34.4186,34.4266,34.3706,34.4026,33900.0
2011-02-24 11:40:00,42.97,42.97,42.9,42.9,22100.0,34.3946,34.3946,34.3386,34.3386,22100.0
2011-02-24 11:45:00,42.9,42.91,42.8,42.83,67600.0,34.3386,34.3466,34.2585,34.2825,67600.0
2011-02-24 11:50:00,42.82,42.88,42.8,42.87,52800.0,34.2745,34.3226,34.2585,34.3145,52800.0
2011-02-24 11:55:00,42.87,42.87,42.83,42.85,49600.0,34.3145,34.3145,34.2825,34.2985,49600.0
2011-02-24 12:00:00,42.85,42.88,42.82,42.87,117400.0,34.2985,34.3226,34.2745,34.3145,117400.0
2011-02-24 12:05:00,42.88,42.9,42.82,42.85,70400.0,34.3226,34.3386,34.2745,34.2985,70400.0
2011-02-24 12:10:00,42.85,42.92,42.85,42.89,42000.0,34.2985,34.3546,34.2985,34.3306,42000.0
2011-02-24 12:15:00,42.89,42.94,42.85,42.92,58800.0,34.3306,34.3706,34.2985,34.3546,58800.0
2011-02-24 12:20:00,42.93,42.94,42.92,42.94,27500.0,34.3626,34.3706,34.3546,34.3706,27500.0
2011-02-24 12:25:00,42.94,42.94,42.77,42.79,60800.0,34.3706,34.3706,34.2345,34.2505,60800.0
2011-02-24 12:30:00,42.79,42.85,42.79,42.8,49800.0,34.2505,34.2985,34.2505,34.2585,49800.0
2011-02-24 12:35:00,42.8,42.82,42.75,42.77,48700.0,34.2585,34.2745,34.2185,34.2345,48700.0
2011-02-24 12:40:00,42.78,42.79,42.73,42.73,44000.0,34.2425,34.2505,34.2025,34.2025,44000.0
2011-02-24 12:45:00,42.72,42.73,42.67,42.73,57000.0,34.1945,34.2025,34.1545,34.2025,57000.0
2011-02-24 12:50:00,42.73,42.75,42.66,42.75,35700.0,34.2025,34.2185,34.1465,34.2185,35700.0
2011-02-24 12:55:00,42.75,42.77,42.71,42.74,41500.0,34.2185,34.2345,34.1865,34.2105,41500.0
2011-02-24 13:00:00,42.74,42.77,42.7,42.77,38400.0,34.2105,34.2345,34.1785,34.2345,38400.0
2011-02-24 13:05:00,42.77,42.77,42.67,42.67,132800.0,34.2345,34.2345,34.1545,34.1545,132800.0
2011-02-24 13:10:00,42.67,42.69,42.65,42.66,35700.0,34.1545,34.1705,34.1385,34.1465,35700.0
2011-02-24 13:15:00,42.66,42.72,42.62,42.66,62700.0,34.1465,34.1945,34.1144,34.1465,62700.0
2011-02-24 13:20:00,42.66,42.67,42.57,42.57,28400.0,34.1465,34.1545,34.0744,34.0744,28400.0
2011-02-24 13:25:00,42.57,42.61,42.51,42.56,74200.0,34.0744,34.1064,34.0264,34.0664,74200.0
2011-02-24 13:30:00,42.55,42.59,42.5,42.56,64100.0,34.0584,34.0904,34.0184,34.0664,64100.0
2011-02-24 13:35:00,42.56,42.59,42.52,42.58,32900.0,34.0664,34.0904,34.0344,34.0824,32900.0
2011-02-24 13:40:00,42.57,42.58,42.43,42.46,85100.0,34.0744,34.0824,33.9624,33.9864,85100.0
2011-02-24 13:45:00,42.45,42.48,42.41,42.48,102100.0,33.9784,34.0024,33.9464,34.0024,102100.0
2011-02-24 13:50:00,42.49,42.5,42.43,42.46,37700.0,34.0104,34.0184,33.9624,33.9864,37700.0
2011-02-24 13:55:00,42.46,42.49,42.38,42.49,76000.0,33.9864,34.0104,33.9223,34.0104,76000.0
2011-02-24 14:00:00,42.49,42.58,42.49,42.56,55200.0,34.0104,34.0824,34.0104,34.0664,55200.0
2011-02-24 14:05:00,42.57,42.59,42.5,42.56,114600.0,34.0744,34.0904,34.0184,34.0664,114600.0
2011-02-24 14:10:00,42.57,42.66,42.55,42.63,65200.0,34.0744,34.1465,34.0584,34.1224,65200.0
2011-02-24 14:15:00,42.64,42.71,42.64,42.69,64000.0,34.1305,34.1865,34.1305,34.1705,64000.0
2011-02-24 14:20:00,42.69,42.7,42.64,42.7,30300.0,34.1705,34.1785,34.1305,34.1785,30300.0
2011-02-24 14:25:00,42.71,42.8,42.7,42.71,72100.0,34.1865,34.2585,34.1785,34.1865,72100.0
2011-02-24 14:30:00,42.71,42.77,42.66,42.77,80900.0,34.1865,34.2345,34.1465,34.2345,80900.0
2011-02-24 14:35:00,42.77,42.79,42.73,42.79,47300.0,34.2345,34.2505,34.2025,34.2505,47300.0
2011-02-24 14:40:00,42.79,42.83,42.76,42.77,42400.0,34.2505,34.2825,34.2265,34.2345,42400.0
2011-02-24 14:45:00,42.77,42.81,42.69,42.8,61400.0,34.2345,34.2665,34.1705,34.2585,61400.0
2011-02-24 14:50:00,42.79,42.79,42.7,42.74,52500.0,34.2505,34.2505,34.1785,34.2105,52500.0
2011-02-24 14:55:00,42.75,42.8,42.74,42.78,63200.0,34.2185,34.2585,34.2105,34.2425,63200.0
2011-02-24 15:00:00,42.78,42.78,42.68,42.69,128500.0,34.2425,34.2425,34.1625,34.1705,128500.0
2011-02-24 15:05:00,42.69,42.78,42.68,42.76,99100.0,34.1705,34.2425,34.1625,34.2265,99100.0
2011-02-24 15:10:00,42.76,42.78,42.69,42.78,103400.0,34.2265,34.2425,34.1705,34.2425,103400.0
2011-02-24 15:15:00,42.78,42.79,42.72,42.72,117700.0,34.2425,34.2505,34.1945,34.1945,117700.0
2011-02-24 15:20:00,42.73,42.8,42.72,42.79,153400.0,34.2025,34.2585,34.1945,34.2505,153400.0
2011-02-24 15:25:00,42.79,42.79,42.71,42.71,136900.0,34.2505,34.2505,34.1865,34.1865,136900.0
2011-02-24 15:30:00,42.72,42.8,42.71,42.8,133500.0,34.1945,34.2585,34.1865,34.2585,133500.0
2011-02-24 15:35:00,42.79,42.8,42.73,42.73,167100.0,34.2505,34.2585,34.2025,34.2025,167100.0
2011-02-24 15:40:00,42.74,42.81,42.72,42.74,125100.0,34.2105,34.2665,34.1945,34.2105,125100.0
2011-02-24 15:45:00,42.74,42.74,42.67,42.7,205000.0,34.2105,34.2105,34.1545,34.1785,205000.0
2011-02-24 15:50:00,42.71,42.75,42.69,42.72,139900.0,34.1865,34.2185,34.1705,34.1945,139900.0
2011-02-24 15:55:00,42.72,42.75,42.69,42.73,221800.0,34.1945,34.2185,34.1705,34.2025,221800.0
2011-02-25 09:30:00,42.85,42.9,42.76,42.87,96100.0,34.2985,34.3386,34.2265,34.3145,96100.0
2011-02-25 09:35:00,42.88,42.88,42.68,42.77,157100.0,34.3226,34.3226,34.1625,34.2345,157100.0
2011-02-25 09:40:00,42.76,42.86,42.76,42.79,129600.0,34.2265,34.3065,34.2265,34.2505,129600.0
2011-02-25 09:45:00,42.79,43.0,42.74,42.99,62100.0,34.2505,34.4186,34.2105,34.4106,62100.0
2011-02-25 09:50:00,42.99,43.0,42.87,42.9,36900.0,34.4106,34.4186,34.3145,34.3386,36900.0
2011-02-25 09:55:00,42.91,42.92,42.86,42.9,106100.0,34.3466,34.3546,34.3065,34.3386,106100.0
2011-02-25 10:00:00,42.91,43.02,42.89,42.97,105200.0,34.3466,34.4346,34.3306,34.3946,105200.0
2011-02-25 10:05:00,42.98,43.01,42.89,42.92,75000.0,34.4026,34.4266,34.3306,34.3546,75000.0
2011-02-25 10:10:00,42.92,42.96,42.89,42.9,43000.0,34.3546,34.3866,34.3306,34.3386,43000.0
2011-02-25 10:15:00,42.9,42.96,42.9,42.92,51500.0,34.3386,34.3866,34.3386,34.3546,51500.0
2011-02-25 10:20:00,42.92,42.96,42.91,42.93,43000.0,34.3546,34.3866,34.3466,34.3626,43000.0
2011-02-25 10:25:00,42.93,42.95,42.88,42.89,42800.0,34.3626,34.3786,34.3226,34.3306,42800.0
2011-02-25 10:30:00,42.9,42.91,42.79,42.8,45900.0,34.3386,34.3466,34.2505,34.2585,45900.0
2011-02-25 10:35:00,42.79,42.85,42.78,42.84,34700.0,34.2505,34.2985,34.2425,34.2905,34700.0
2011-02-25 10:40:00,42.83,42.84,42.73,42.74,49300.0,34.2825,34.2905,34.2025,34.2105,49300.0
2011-02-25 10:45:00,42.75,42.78,42.71,42.71,53900.0,34.2185,34.2425,34.1865,34.1865,53900.0
2011-02-25 10:50:00,42.72,42.73,42.61,42.65,38700.0,34.1945,34.2025,34.1064,34.1385,38700.0
2011-02-25 10:55:00,42.65,42.65,42.59,42.62,29700.0,34.1385,34.1385,34.0904,34.1144,29700.0
2011-02-25 11:00:00,42.62,42.67,42.57,42.61,60800.0,34.1144,34.1545,34.0744,34.1064,60800.0
2011-02-25 11:05:00,42.61,42.67,42.6,42.65,45900.0,34.1064,34.1545,34.0984,34.1385,45900.0
2011-02-25 11:10:00,42.65,42.65,42.51,42.55,102400.0,34.1385,34.1385,34.0264,34.0584,102400.0
2011-02-25 11:15:00,42.54,42.61,42.54,42.6,71900.0,34.0504,34.1064,34.0504,34.0984,71900.0
2011-02-25 11:20:00,42.59,42.62,42.53,42.55,68900.0,34.0904,34.1144,34.0424,34.0584,68900.0
2011-02-25 11:25:00,42.55,42.56,42.44,42.46,70700.0,34.0584,34.0664,33.9704,33.9864,70700.0
2011-02-25 11:30:00,42.46,42.57,42.42,42.57,40600.0,33.9864,34.0744,33.9544,34.0744,40600.0
2011-02-25 11:35:00,42.57,42.65,42.57,42.6,35000.0,34.0744,34.1385,34.0744,34.0984,35000.0
2011-02-25 11:40:00,42.6,42.6,42.53,42.55,30500.0,34.0984,34.0984,34.0424,34.0584,30500.0
2011-02-25 11:45:00,42.55,42.59,42.53,42.58,45600.0,34.0584,34.0904,34.0424,34.0824,45600.0
2011-02-25 11:50:00,42.58,42.61,42.57,42.6,22700.0,34.0824,34.1064,34.0744,34.0984,22700.0
2011-02-25 11:55:00,42.6,42.61,42.47,42.47,39500.0,34.0984,34.1064,33.9944,33.9944,39500.0
2011-02-25 12:00:00,42.47,42.55,42.46,42.54,32700.0,33.9944,34.0584,33.9864,34.0504,32700.0
2011-02-25 12:05:00,42.55,42.56,42.49,42.49,29400.0,34.0584,34.0664,34.0104,34.0104,29400.0
2011-02-25 12:10:00,42.49,42.5,42.41,42.47,33700.0,34.0104,34.0184,33.9464,33.9944,33700.0
2011-02-25 12:15:00,42.47,42.47,42.43,42.45,31200.0,33.9944,33.9944,33.9624,33.9784,31200.0
2011-02-25 12:20:00,42.44,42.47,42.41,42.47,28000.0,33.9704,33.9944,33.9464,33.9944,28000.0
2011-02-25 12:25:00,42.47,42.5,42.46,42.49,31200.0,33.9944,34.0184,33.9864,34.0104,31200.0
2011-02-25 12:30:00,42.49,42.51,42.46,42.5,64400.0,34.0104,34.0264,33.9864,34.0184,64400.0
2011-02-25 12:35:00,42.5,42.5,42.48,42.5,39900.0,34.0184,34.0184,34.0024,34.0184,39900.0
2011-02-25 12:40:00,42.5,42.52,42.49,42.5,33400.0,34.0184,34.0344,34.0104,34.0184,33400.0
2011-02-25 12:45:00,42.5,42.52,42.48,42.52,35500.0,34.0184,34.0344,34.0024,34.0344,35500.0
2011-02-25 12:50:00,42.52,42.52,42.49,42.5,42100.0,34.0344,34.0344,34.0104,34.0184,42100.0
2011-02-25 12:55:00,42.5,42.54,42.49,42.54,33700.0,34.0184,34.0504,34.0104,34.0504,33700.0
2011-02-25 13:00:00,42.54,42.55,42.52,42.54,20700.0,34.0504,34.0584,34.0344,34.0504,20700.0
2011-02-25 13:05:00,42.54,42.58,42.54,42.58,39900.0,34.0504,34.0824,34.0504,34.0824,39900.0
2011-02-25 13:10:00,42.58,42.61,42.56,42.61,41400.0,34.0824,34.1064,34.0664,34.1064,41400.0
2011-02-25 13:15:00,42.62,42.63,42.57,42.58,97800.0,34.1144,34.1224,34.0744,34.0824,97800.0
2011-02-25 13:20:00,42.58,42.65,42.58,42.63,54500.0,34.0824,34.1385,34.0824,34.1224,54500.0
2011-02-25 13:25:00,42.63,42.65,42.61,42.62,37800.0,34.1224,34.1385,34.1064,34.1144,37800.0
2011-02-25 13:30:00,42.62,42.65,42.61,42.62,24800.0,34.1144,34.1385,34.1064,34.1144,24800.0
2011-02-25 13:35:00,42.61,42.62,42.56,42.56,33600.0,34.1064,34.1144,34.0664,34.0664,33600.0
2011-02-25 13:40:00,42.57,42.58,42.55,42.57,64000.0,34.0744,34.0824,34.0584,34.0744,64000.0
2011-02-25 13:45:00,42.57,42.62,42.56,42.57,65200.0,34.0744,34.1144,34.0664,34.0744,65200.0
2011-02-25 13:50:00,42.58,42.64,42.57,42.64,40800.0,34.0824,34.1305,34.0744,34.1305,40800.0
2011-02-25 13:55:00,42.64,42.64,42.55,42.58,71900.0,34.1305,34.1305,34.0584,34.0824,71900.0
2011-02-25 14:00:00,42.58,42.58,42.51,42.53,123900.0,34.0824,34.0824,34.0264,34.0424,123900.0
2011-02-25 14:05:00,42.53,42.57,42.52,42.57,82200.0,34.0424,34.0744,34.0344,34.0744,82200.0
2011-02-25 14:10:00,42.57,42.57,42.52,42.53,61400.0,34.0744,34.0744,34.0344,34.0424,61400.0
2011-02-25 14:15:00,42.53,42.54,42.47,42.49,74200.0,34.0424,34.0504,33.9944,34.0104,74200.0
2011-02-25 14:20:00,42.5,42.51,42.48,42.5,37400.0,34.0184,34.0264,34.0024,34.0184,37400.0
2011-02-25 14:25:00,42.5,42.5,42.45,42.49,43400.0,34.0184,34.0184,33.9784,34.0104,43400.0
2011-02-25 14:30:00,42.5,42.56,42.5,42.51,40000.0,34.0184,34.0664,34.0184,34.0264,40000.0
2011-02-25 14:35:00,42.51,42.52,42.46,42.48,36200.0,34.0264,34.0344,33.9864,34.0024,36200.0
2011-02-25 14:40:00,42.47,42.53,42.47,42.53,28300.0,33.9944,34.0424,33.9944,34.0424,28300.0
2011-02-25 14:45:00,42.53,42.56,42.52,42.54,42800.0,34.0424,34.0664,34.0344,34.0504,42800.0
2011-02-25 14:50:00,42.54,42.55,42.5,42.54,65500.0,34.0504,34.0584,34.0184,34.0504,65500.0
2011-02-25 14:55:00,42.54,42.59,42.53,42.58,40500.0,34.0504,34.0904,34.0424,34.0824,40500.0
2011-02-25 15:00:00,42.58,42.59,42.56,42.57,34700.0,34.0824,34.0904,34.0664,34.0744,34700.0
2011-02-25 15:05:00,42.57,42.6,42.56,42.6,55000.0,34.0744,34.0984,34.0664,34.0984,55000.0
2011-02-25 15:10:00,42.6,42.61,42.59,42.6,54500.0,34.0984,34.1064,34.0904,34.0984,54500.0
2011-02-25 15:15:00,42.59,42.6,42.56,42.6,86700.0,34.0904,34.0984,34.0664,34.0984,86700.0
2011-02-25 15:20:00,42.6,42.6,42.57,42.59,82700.0,34.0984,34.0984,34.0744,34.0904,82700.0
2011-02-25 15:25:00,42.58,42.6,42.55,42.58,74500.0,34.0824,34.0984,34.0584,34.0824,74500.0
2011-02-25 15:30:00,42.57,42.58,42.54,42.57,60200.0,34.0744,34.0824,34.0504,34.0744,60200.0
2011-02-25 15:35:00,42.57,42.57,42.52,42.54,119600.0,34.0744,34.0744,34.0344,34.0504,119600.0
2011-02-25 15:40:00,42.53,42.57,42.53,42.55,108300.0,34.0424,34.0744,34.0424,34.0584,108300.0
2011-02-25 15:45:00,42.55,42.65,42.55,42.6,157700.0,34.0584,34.1385,34.0584,34.0984,157700.0
2011-02-25 15:50:00,42.61,42.61,42.56,42.56,103700.0,34.1064,34.1064,34.0664,34.0664,103700.0
2011-02-25 15:55:00,42.57,42.59,42.52,42.55,346000.0,34.0744,34.0904,34.0344,34.0584,346000.0
2011-02-28 09:30:00,42.67,42.94,42.35,42.71,124900.0,34.1545,34.3706,33.8983,34.1865,124900.0
2011-02-28 09:35:00,42.69,42.73,42.6,42.62,70900.0,34.1705,34.2025,34.0984,34.1144,70900.0
2011-02-28 09:40:00,42.6,42.71,42.53,42.64,87700.0,34.0984,34.1865,34.0424,34.1305,87700.0
2011-02-28 09:45:00,42.64,42.7,42.6,42.65,187400.0,34.1305,34.1785,34.0984,34.1385,187400.0
2011-02-28 09:50:00,42.64,42.66,42.46,42.46,84000.0,34.1305,34.1465,33.9864,33.9864,84000.0
2011-02-28 09:55:00,42.48,42.51,42.45,42.48,115900.0,34.0024,34.0264,33.9784,34.0024,115900.0
2011-02-28 10:00:00,42.46,42.51,42.42,42.51,79400.0,33.9864,34.0264,33.9544,34.0264,79400.0
2011-02-28 10:05:00,42.5,42.52,42.45,42.47,55400.0,34.0184,34.0344,33.9784,33.9944,55400.0
2011-02-28 10:10:00,42.47,42.53,42.42,42.5,120800.0,33.9944,34.0424,33.9544,34.0184,120800.0
2011-02-28 10:15:00,42.5,42.66,42.5,42.65,57900.0,34.0184,34.1465,34.0184,34.1385,57900.0
2011-02-28 10:20:00,42.64,42.71,42.59,42.66,145600.0,34.1305,34.1865,34.0904,34.1465,145600.0
2011-02-28 10:25:00,42.64,42.71,42.5,42.57,155300.0,34.1305,34.1865,34.0184,34.0744,155300.0
2011-02-28 10:30:00,42.58,42.66,42.55,42.6,87100.0,34.0824,34.1465,34.0584,34.0984,87100.0
2011-02-28 10:35:00,42.59,42.6,42.52,42.54,98300.0,34.0904,34.0984,34.0344,34.0504,98300.0
2011-02-28 10:40:00,42.54,42.61,42.54,42.58,55700.0,34.0504,34.1064,34.0504,34.0824,55700.0
2011-02-28 10:45:00,42.58,42.71,42.57,42.68,133500.0,34.0824,34.1865,34.0744,34.1625,133500.0
2011-02-28 10:50:00,42.69,42.7,42.56,42.59,64300.0,34.1705,34.1785,34.0664,34.0904,64300.0
2011-02-28 10:55:00,42.6,42.7,42.6,42.7,49700.0,34.0984,34.1785,34.0984,34.1785,49700.0
2011-02-28 11:00:00,42.7,42.71,42.68,42.71,40200.0,34.1785,34.1865,34.1625,34.1865,40200.0
2011-02-28 11:05:00,42.7,42.73,42.68,42.7,65800.0,34.1785,34.2025,34.1625,34.1785,65800.0
2011-02-28 11:10:00,42.69,42.72,42.68,42.71,60200.0,34.1705,34.1945,34.1625,34.1865,60200.0
2011-02-28 11:15:00,42.7,42.74,42.69,42.71,31200.0,34.1785,34.2105,34.1705,34.1865,31200.0
2011-02-28 11:20:00,42.7,42.71,42.64,42.64,27600.0,34.1785,34.1865,34.1305,34.1305,27600.0
2011-02-28 11:25:00,42.64,42.65,42.59,42.62,95200.0,34.1305,34.1385,34.0904,34.1144,95200.0
2011-02-28 11:30:00,42.62,42.64,42.59,42.59,63600.0,34.1144,34.1305,34.0904,34.0904,63600.0
2011-02-28 11:35:00,42.59,42.6,42.52,42.52,86100.0,34.0904,34.0984,34.0344,34.0344,86100.0
2011-02-28 11:40:00,42.52,42.57,42.5,42.56,62400.0,34.0344,34.0744,34.0184,34.0664,62400.0
2011-02-28 11:45:00,42.55,42.59,42.55,42.58,33800.0,34.0584,34.0904,34.0584,34.0824,33800.0
2011-02-28 11:50:00,42.58,42.62,42.57,42.59,41900.0,34.0824,34.1144,34.0744,34.0904,41900.0
2011-02-28 11:55:00,42.59,42.6,42.54,42.56,57100.0,34.0904,34.0984,34.0504,34.0664,57100.0
2011-02-28 12:00:00,42.56,42.6,42.53,42.55,20700.0,34.0664,34.0984,34.0424,34.0584,20700.0
2011-02-28 12:05:00,42.55,42.58,42.51,42.57,19800.0,34.0584,34.0824,34.0264,34.0744,19800.0
2011-02-28 12:10:00,42.57,42.67,42.57,42.67,25300.0,34.0744,34.1545,34.0744,34.1545,25300.0
2011-02-28 12:15:00,42.67,42.69,42.63,42.67,28100.0,34.1545,34.1705,34.1224,34.1545,28100.0
2011-02-28 12:20:00,42.67,42.67,42.64,42.65,10000.0,34.1545,34.1545,34.1305,34.1385,10000.0
2011-02-28 12:25:00,42.65,42.65,42.63,42.65,22900.0,34.1385,34.1385,34.1224,34.1385,22900.0
2011-02-28 12:30:00,42.64,42.69,42.64,42.67,29000.0,34.1305,34.1705,34.1305,34.1545,29000.0
2011-02-28 12:35:00,42.68,42.69,42.65,42.65,18000.0,34.1625,34.1705,34.1385,34.1385,18000.0
2011-02-28 12:40:00,42.64,42.66,42.64,42.65,15100.0,34.1305,34.1465,34.1305,34.1385,15100.0
2011-02-28 12:45:00,42.66,42.68,42.59,42.59,27100.0,34.1465,34.1625,34.0904,34.0904,27100.0
2011-02-28 12:50:00,42.59,42.59,42.53,42.53,50900.0,34.0904,34.0904,34.0424,34.0424,50900.0
2011-02-28 12:55:00,42.53,42.54,42.45,42.5,48000.0,34.0424,34.0504,33.9784,34.0184,48000.0
2011-02-28 13:00:00,42.5,42.52,42.45,42.45,31300.0,34.0184,34.0344,33.9784,33.9784,31300.0
2011-02-28 13:05:00,42.46,42.49,42.44,42.48,29400.0,33.9864,34.0104,33.9704,34.0024,29400.0
2011-02-28 13:10:00,42.48,42.5,42.48,42.49,20300.0,34.0024,34.0184,34.0024,34.0104,20300.0
2011-02-28 13:15:00,42.49,42.52,42.49,42.51,33900.0,34.0104,34.0344,34.0104,34.0264,33900.0
2011-02-28 13:20:00,42.5,42.51,42.45,42.49,22400.0,34.0184,34.0264,33.9784,34.0104,22400.0
2011-02-28 13:25:00,42.48,42.5,42.42,42.49,33500.0,34.0024,34.0184,33.9544,34.0104,33500.0
2011-02-28 13:30:00,42.49,42.53,42.46,42.52,23900.0,34.0104,34.0424,33.9864,34.0344,23900.0
2011-02-28 13:35:00,42.52,42.55,42.48,42.54,37600.0,34.0344,34.0584,34.0024,34.0504,37600.0
2011-02-28 13:40:00,42.53,42.58,42.49,42.49,36400.0,34.0424,34.0824,34.0104,34.0104,36400.0
2011-02-28 13:45:00,42.49,42.53,42.48,42.51,41200.0,34.0104,34.0424,34.0024,34.0264,41200.0
2011-02-28 13:50:00,42.51,42.55,42.49,42.51,60700.0,34.0264,34.0584,34.0104,34.0264,60700.0
2011-02-28 13:55:00,42.51,42.55,42.46,42.46,33900.0,34.0264,34.0584,33.9864,33.9864,33900.0
2011-02-28 14:00:00,42.46,42.53,42.44,42.53,39800.0,33.9864,34.0424,33.9704,34.0424,39800.0
2011-02-28 14:05:00,42.53,42.55,42.51,42.54,20500.0,34.0424,34.0584,34.0264,34.0504,20500.0
2011-02-28 14:10:00,42.54,42.56,42.53,42.54,17900.0,34.0504,34.0664,34.0424,34.0504,17900.0
2011-02-28 14:15:00,42.54,42.56,42.51,42.54,24400.0,34.0504,34.0664,34.0264,34.0504,24400.0
2011-02-28 14:20:00,42.54,42.56,42.51,42.56,25500.0,34.0504,34.0664,34.0264,34.0664,25500.0
2011-02-28 14:25:00,42.56,42.62,42.56,42.59,30300.0,34.0664,34.1144,34.0664,34.0904,30300.0
2011-02-28 14:30:00,42.59,42.61,42.56,42.56,33400.0,34.0904,34.1064,34.0664,34.0664,33400.0
2011-02-28 14:35:00,42.56,42.57,42.48,42.48,27700.0,34.0664,34.0744,34.0024,34.0024,27700.0
2011-02-28 14:40:00,42.48,42.5,42.45,42.46,37900.0,34.0024,34.0184,33.9784,33.9864,37900.0
2011-02-28 14:45:00,42.46,42.52,42.46,42.51,20600.0,33.9864,34.0344,33.9864,34.0264,20600.0
2011-02-28 14:50:00,42.5,42.54,42.49,42.52,17600.0,34.0184,34.0504,34.0104,34.0344,17600.0
2011-02-28 14:55:00,42.51,42.6,42.5,42.6,39900.0,34.0264,34.0984,34.0184,34.0984,39900.0
2011-02-28 15:00:00,42.59,42.59,42.55,42.58,24200.0,34.0904,34.0904,34.0584,34.0824,24200.0
2011-02-28 15:05:00,42.59,42.61,42.53,42.53,40000.0,34.0904,34.1064,34.0424,34.0424,40000.0
2011-02-28 15:10:00,42.52,42.57,42.51,42.51,57600.0,34.0344,34.0744,34.0264,34.0264,57600.0
2011-02-28 15:15:00,42.51,42.53,42.47,42.5,44100.0,34.0264,34.0424,33.9944,34.0184,44100.0
2011-02-28 15:20:00,42.5,42.58,42.5,42.56,40800.0,34.0184,34.0824,34.0184,34.0664,40800.0
2011-02-28 15:25:00,42.57,42.61,42.56,42.6,96200.0,34.0744,34.1064,34.0664,34.0984,96200.0
2011-02-28 15:30:00,42.6,42.66,42.6,42.65,85500.0,34.0984,34.1465,34.0984,34.1385,85500.0
2011-02-28 15:35:00,42.65,42.68,42.62,42.67,67000.0,34.1385,34.1625,34.1144,34.1545,67000.0
2011-02-28 15:40:00,42.67,42.67,42.61,42.61,69700.0,34.1545,34.1545,34.1064,34.1064,69700.0
2011-02-28 15:45:00,42.61,42.61,42.56,42.59,193100.0,34.1064,34.1064,34.0664,34.0904,193100.0
2011-02-28 15:50:00,42.59,42.64,42.59,42.63,131900.0,34.0904,34.1305,34.0904,34.1224,131900.0
2011-02-28 15:55:00,42.64,42.64,42.54,42.59,434900.0,34.1305,34.1305,34.0504,34.0904,434900.0
2011-03-01 09:30:00,42.56,42.76,42.56,42.75,163700.0,34.0664,34.2265,34.0664,34.2185,163700.0
2011-03-01 09:35:00,42.75,42.75,42.61,42.62,82600.0,34.2185,34.2185,34.1064,34.1144,82600.0
2011-03-01 09:40:00,42.61,42.75,42.59,42.73,82500.0,34.1064,34.2185,34.0904,34.2025,82500.0
2011-03-01 09:45:00,42.73,42.92,42.72,42.91,78800.0,34.2025,34.3546,34.1945,34.3466,78800.0
2011-03-01 09:50:00,42.92,42.96,42.76,42.79,102900.0,34.3546,34.3866,34.2265,34.2505,102900.0
2011-03-01 09:55:00,42.8,42.83,42.72,42.83,48100.0,34.2585,34.2825,34.1945,34.2825,48100.0
2011-03-01 10:00:00,42.83,42.89,42.73,42.89,58800.0,34.2825,34.3306,34.2025,34.3306,58800.0
2011-03-01 10:05:00,42.89,42.89,42.68,42.7,61400.0,34.3306,34.3306,34.1625,34.1785,61400.0
2011-03-01 10:10:00,42.7,42.72,42.63,42.7,61600.0,34.1785,34.1945,34.1224,34.1785,61600.0
2011-03-01 10:15:00,42.7,42.71,42.58,42.58,63300.0,34.1785,34.1865,34.0824,34.0824,63300.0
2011-03-01 10:20:00,42.58,42.62,42.55,42.59,70500.0,34.0824,34.1144,34.0584,34.0904,70500.0
2011-03-01 10:25:00,42.58,42.59,42.52,42.56,75400.0,34.0824,34.0904,34.0344,34.0664,75400.0
2011-03-01 10:30:00,42.56,42.57,42.47,42.52,93500.0,34.0664,34.0744,33.9944,34.0344,93500.0
2011-03-01 10:35:00,42.53,42.58,42.49,42.58,69600.0,34.0424,34.0824,34.0104,34.0824,69600.0
2011-03-01 10:40:00,42.58,42.63,42.56,42.57,50600.0,34.0824,34.1224,34.0664,34.0744,50600.0
2011-03-01 10:45:00,42.58,42.59,42.54,42.54,55100.0,34.0824,34.0904,34.0504,34.0504,55100.0
2011-03-01 10:50:00,42.54,42.61,42.54,42.58,66000.0,34.0504,34.1064,34.0504,34.0824,66000.0
2011-03-01 10:55:00,42.59,42.67,42.57,42.66,48800.0,34.0904,34.1545,34.0744,34.1465,48800.0
2011-03-01 11:00:00,42.66,42.74,42.66,42.72,70600.0,34.1465,34.2105,34.1465,34.1945,70600.0
2011-03-01 11:05:00,42.73,42.78,42.73,42.78,48500.0,34.2025,34.2425,34.2025,34.2425,48500.0
2011-03-01 11:10:00,42.78,42.85,42.74,42.76,68400.0,34.2425,34.2985,34.2105,34.2265,68400.0
2011-03-01 11:15:00,42.76,42.83,42.74,42.8,55900.0,34.2265,34.2825,34.2105,34.2585,55900.0
2011-03-01 11:20:00,42.8,42.86,42.79,42.84,38800.0,34.2585,34.3065,34.2505,34.2905,38800.0
2011-03-01 11:25:00,42.85,42.86,42.79,42.82,58500.0,34.2985,34.3065,34.2505,34.2745,58500.0
2011-03-01 11:30:00,42.82,42.85,42.78,42.82,54100.0,34.2745,34.2985,34.2425,34.2745,54100.0
2011-03-01 11:35:00,42.81,42.84,42.77,42.8,53800.0,34.2665,34.2905,34.2345,34.2585,53800.0
2011-03-01 11:40:00,42.8,42.85,42.78,42.84,42700.0,34.2585,34.2985,34.2425,34.2905,42700.0
2011-03-01 11:45:00,42.84,42.85,42.76,42.78,57200.0,34.2905,34.2985,34.2265,34.2425,57200.0
2011-03-01 11:50:00,42.78,42.78,42.69,42.7,40400.0,34.2425,34.2425,34.1705,34.1785,40400.0
2011-03-01 11:55:00,42.7,42.73,42.69,42.71,43300.0,34.1785,34.2025,34.1705,34.1865,43300.0
2011-03-01 12:00:00,42.71,42.71,42.65,42.68,48500.0,34.1865,34.1865,34.1385,34.1625,48500.0
2011-03-01 12:05:00,42.7,42.7,42.66,42.67,45600.0,34.1785,34.1785,34.1465,34.1545,45600.0
2011-03-01 12:10:00,42.67,42.69,42.64,42.68,33200.0,34.1545,34.1705,34.1305,34.1625,33200.0
2011-03-01 12:15:00,42.67,42.7,42.64,42.66,45600.0,34.1545,34.1785,34.1305,34.1465,45600.0
2011-03-01 12:20:00,42.67,42.69,42.64,42.68,30500.0,34.1545,34.1705,34.1305,34.1625,30500.0
2011-03-01 12:25:00,42.68,42.72,42.65,42.69,57100.0,34.1625,34.1945,34.1385,34.1705,57100.0
2011-03-01 12:30:00,42.68,42.74,42.68,42.72,41500.0,34.1625,34.2105,34.1625,34.1945,41500.0
2011-03-01 12:35:00,42.71,42.74,42.69,42.71,127000.0,34.1865,34.2105,34.1705,34.1865,127000.0
2011-03-01 12:40:00,42.72,42.75,42.71,42.74,18800.0,34.1945,34.2185,34.1865,34.2105,18800.0
2011-03-01 12:45:00,42.75,42.75,42.72,42.73,45700.0,34.2185,34.2185,34.1945,34.2025,45700.0
2011-03-01 12:50:00,42.73,42.76,42.7,42.71,46000.0,34.2025,34.2265,34.1785,34.1865,46000.0
2011-03-01 12:55:00,42.72,42.74,42.7,42.72,21300.0,34.1945,34.2105,34.1785,34.1945,21300.0
2011-03-01 13:00:00,42.72,42.73,42.66,42.7,64800.0,34.1945,34.2025,34.1465,34.1785,64800.0
2011-03-01 13:05:00,42.69,42.71,42.68,42.71,21000.0,34.1705,34.1865,34.1625,34.1865,21000.0
2011-03-01 13:10:00,42.71,42.75,42.71,42.72,27900.0,34.1865,34.2185,34.1865,34.1945,27900.0
2011-03-01 13:15:00,42.72,42.75,42.71,42.73,35800.0,34.1945,34.2185,34.1865,34.2025,35800.0
2011-03-01 13:20:00,42.72,42.75,42.67,42.74,59300.0,34.1945,34.2185,34.1545,34.2105,59300.0
2011-03-01 13:25:00,42.74,42.75,42.7,42.71,91300.0,34.2105,34.2185,34.1785,34.1865,91300.0
2011-03-01 13:30:00,42.71,42.73,42.67,42.72,44000.0,34.1865,34.2025,34.1545,34.1945,44000.0
2011-03-01 13:35:00,42.71,42.8,42.71,42.8,64100.0,34.1865,34.2585,34.1865,34.2585,64100.0
2011-03-01 13:40:00,42.8,42.81,42.74,42.75,90200.0,34.2585,34.2665,34.2105,34.2185,90200.0
2011-03-01 13:45:00,42.76,42.78,42.67,42.69,55000.0,34.2265,34.2425,34.1545,34.1705,55000.0
2011-03-01 13:50:00,42.69,42.71,42.65,42.71,55000.0,34.1705,34.1865,34.1385,34.1865,55000.0
2011-03-01 13:55:00,42.71,42.73,42.69,42.72,45200.0,34.1865,34.2025,34.1705,34.1945,45200.0
2011-03-01 14:00:00,42.72,42.73,42.61,42.62,63000.0,34.1945,34.2025,34.1064,34.1144,63000.0
2011-03-01 14:05:00,42.63,42.65,42.55,42.59,66400.0,34.1224,34.1385,34.0584,34.0904,66400.0
2011-03-01 14:10:00,42.59,42.63,42.55,42.6,54000.0,34.0904,34.1224,34.0584,34.0984,54000.0
2011-03-01 14:15:00,42.61,42.69,42.59,42.67,63300.0,34.1064,34.1705,34.0904,34.1545,63300.0
2011-03-01 14:20:00,42.67,42.69,42.56,42.57,48700.0,34.1545,34.1705,34.0664,34.0744,48700.0
2011-03-01 14:25:00,42.57,42.59,42.47,42.48,129500.0,34.0744,34.0904,33.9944,34.0024,129500.0
2011-03-01 14:30:00,42.48,42.55,42.48,42.5,35800.0,34.0024,34.0584,34.0024,34.0184,35800.0
2011-03-01 14:35:00,42.49,42.52,42.45,42.48,39500.0,34.0104,34.0344,33.9784,34.0024,39500.0
2011-03-01 14:40:00,42.48,42.52,42.46,42.49,42700.0,34.0024,34.0344,33.9864,34.0104,42700.0
2011-03-01 14:45:00,42.48,42.55,42.43,42.54,55100.0,34.0024,34.0584,33.9624,34.0504,55100.0
2011-03-01 14:50:00,42.55,42.61,42.55,42.6,50800.0,34.0584,34.1064,34.0584,34.0984,50800.0
2011-03-01 14:55:00,42.6,42.64,42.52,42.55,70800.0,34.0984,34.1305,34.0344,34.0584,70800.0
2011-03-01 15:00:00,42.55,42.59,42.53,42.53,67900.0,34.0584,34.0904,34.0424,34.0424,67900.0
2011-03-01 15:05:00,42.53,42.56,42.49,42.53,73000.0,34.0424,34.0664,34.0104,34.0424,73000.0
2011-03-01 15:10:00,42.53,42.57,42.51,42.57,127100.0,34.0424,34.0744,34.0264,34.0744,127100.0
2011-03-01 15:15:00,42.56,42.63,42.53,42.6,57900.0,34.0664,34.1224,34.0424,34.0984,57900.0
2011-03-01 15:20:00,42.6,42.64,42.59,42.62,58900.0,34.0984,34.1305,34.0904,34.1144,58900.0
2011-03-01 15:25:00,42.62,42.65,42.56,42.57,72400.0,34.1144,34.1385,34.0664,34.0744,72400.0
2011-03-01 15:30:00,42.56,42.59,42.52,42.56,80600.0,34.0664,34.0904,34.0344,34.0664,80600.0
2011-03-01 15:35:00,42.56,42.56,42.46,42.47,67200.0,34.0664,34.0664,33.9864,33.9944,67200.0
2011-03-01 15:40:00,42.48,42.54,42.46,42.49,125300.0,34.0024,34.0504,33.9864,34.0104,125300.0
2011-03-01 15:45:00,42.49,42.51,42.38,42.44,136300.0,34.0104,34.0264,33.9223,33.9704,136300.0
2011-03-01 15:50:00,42.44,42.49,42.4,42.45,96500.0,33.9704,34.0104,33.9383,33.9784,96500.0
2011-03-01 15:55:00,42.46,42.51,42.43,42.43,195600.0,33.9864,34.0264,33.9624,33.9624,195600.0
2011-03-02 09:30:00,42.55,42.85,42.45,42.83,123800.0,34.0584,34.2985,33.9784,34.2825,123800.0
2011-03-02 09:35:00,42.82,42.85,42.71,42.81,109100.0,34.2745,34.2985,34.1865,34.2665,109100.0
2011-03-02 09:40:00,42.81,42.85,42.74,42.78,90000.0,34.2665,34.2985,34.2105,34.2425,90000.0
2011-03-02 09:45:00,42.78,42.97,42.76,42.9,87500.0,34.2425,34.3946,34.2265,34.3386,87500.0
2011-03-02 09:50:00,42.9,42.97,42.85,42.96,84600.0,34.3386,34.3946,34.2985,34.3866,84600.0
2011-03-02 09:55:00,42.97,43.1,42.91,43.08,197900.0,34.3946,34.4986,34.3466,34.4826,197900.0
2011-03-02 10:00:00,43.08,43.2,43.07,43.15,120700.0,34.4826,34.5787,34.4746,34.5387,120700.0
2011-03-02 10:05:00,43.16,43.26,43.16,43.19,63700.0,34.5467,34.6267,34.5467,34.5707,63700.0
2011-03-02 10:10:00,43.19,43.31,43.16,43.31,145700.0,34.5707,34.6667,34.5467,34.6667,145700.0
2011-03-02 10:15:00,43.31,43.49,43.3,43.48,79200.0,34.6667,34.8108,34.6587,34.8028,79200.0
2011-03-02 10:20:00,43.48,43.61,43.47,43.52,160000.0,34.8028,34.9069,34.7948,34.8348,160000.0
2011-03-02 10:25:00,43.53,43.61,43.49,43.49,119200.0,34.8428,34.9069,34.8108,34.8108,119200.0
2011-03-02 10:30:00,43.49,43.59,43.44,43.58,78200.0,34.8108,34.8909,34.7708,34.8829,78200.0
2011-03-02 10:35:00,43.59,43.61,43.53,43.6,84600.0,34.8909,34.9069,34.8428,34.8989,84600.0
2011-03-02 10:40:00,43.6,43.6,43.54,43.54,79400.0,34.8989,34.8989,34.8508,34.8508,79400.0
2011-03-02 10:45:00,43.55,43.6,43.51,43.56,89100.0,34.8588,34.8989,34.8268,34.8668,89100.0
2011-03-02 10:50:00,43.57,43.7,43.57,43.58,146600.0,34.8749,34.9789,34.8749,34.8829,146600.0
2011-03-02 10:55:00,43.59,43.66,43.59,43.63,88700.0,34.8909,34.9469,34.8909,34.9229,88700.0
2011-03-02 11:00:00,43.63,43.79,43.63,43.78,90600.0,34.9229,35.0509,34.9229,35.0429,90600.0
2011-03-02 11:05:00,43.77,43.77,43.66,43.69,108900.0,35.0349,35.0349,34.9469,34.9709,108900.0
2011-03-02 11:10:00,43.68,43.75,43.67,43.74,144000.0,34.9629,35.0189,34.9549,35.0109,144000.0
2011-03-02 11:15:00,43.74,43.75,43.59,43.6,110100.0,35.0109,35.0189,34.8909,34.8989,110100.0
2011-03-02 11:20:00,43.61,43.65,43.56,43.64,63200.0,34.9069,34.9389,34.8668,34.9309,63200.0
2011-03-02 11:25:00,43.63,43.64,43.58,43.58,88400.0,34.9229,34.9309,34.8829,34.8829,88400.0
2011-03-02 11:30:00,43.59,43.61,43.54,43.58,73200.0,34.8909,34.9069,34.8508,34.8829,73200.0
2011-03-02 11:35:00,43.58,43.59,43.53,43.56,45000.0,34.8829,34.8909,34.8428,34.8668,45000.0
2011-03-02 11:40:00,43.55,43.62,43.54,43.55,82600.0,34.8588,34.9149,34.8508,34.8588,82600.0
2011-03-02 11:45:00,43.56,43.59,43.53,43.58,92200.0,34.8668,34.8909,34.8428,34.8829,92200.0
2011-03-02 11:50:00,43.58,43.6,43.49,43.5,93900.0,34.8829,34.8989,34.8108,34.8188,93900.0
2011-03-02 11:55:00,43.49,43.5,43.41,43.41,75700.0,34.8108,34.8188,34.7468,34.7468,75700.0
2011-03-02 12:00:00,43.42,43.42,43.35,43.42,166600.0,34.7548,34.7548,34.6988,34.7548,166600.0
2011-03-02 12:05:00,43.4,43.42,43.37,43.39,79300.0,34.7388,34.7548,34.7148,34.7308,79300.0
2011-03-02 12:10:00,43.39,43.47,43.37,43.37,83900.0,34.7308,34.7948,34.7148,34.7148,83900.0
2011-03-02 12:15:00,43.37,43.38,43.3,43.35,52500.0,34.7148,34.7228,34.6587,34.6988,52500.0
2011-03-02 12:20:00,43.36,43.45,43.36,43.44,54000.0,34.7068,34.7788,34.7068,34.7708,54000.0
2011-03-02 12:25:00,43.44,43.47,43.41,43.44,42400.0,34.7708,34.7948,34.7468,34.7708,42400.0
2011-03-02 12:30:00,43.43,43.48,43.42,43.46,76300.0,34.7628,34.8028,34.7548,34.7868,76300.0
2011-03-02 12:35:00,43.46,43.52,43.44,43.49,81300.0,34.7868,34.8348,34.7708,34.8108,81300.0
2011-03-02 12:40:00,43.49,43.52,43.46,43.46,55300.0,34.8108,34.8348,34.7868,34.7868,55300.0
2011-03-02 12:45:00,43.46,43.5,43.46,43.49,19500.0,34.7868,34.8188,34.7868,34.8108,19500.0
2011-03-02 12:50:00,43.49,43.53,43.49,43.51,75900.0,34.8108,34.8428,34.8108,34.8268,75900.0
2011-03-02 12:55:00,43.51,43.52,43.47,43.49,30000.0,34.8268,34.8348,34.7948,34.8108,30000.0
2011-03-02 13:00:00,43.49,43.56,43.49,43.56,54000.0,34.8108,34.8668,34.8108,34.8668,54000.0
2011-03-02 13:05:00,43.56,43.63,43.56,43.6,45900.0,34.8668,34.9229,34.8668,34.8989,45900.0
2011-03-02 13:10:00,43.59,43.59,43.53,43.58,50900.0,34.8909,34.8909,34.8428,34.8829,50900.0
2011-03-02 13:15:00,43.57,43.61,43.57,43.59,33400.0,34.8749,34.9069,34.8749,34.8909,33400.0
2011-03-02 13:20:00,43.59,43.64,43.59,43.63,47800.0,34.8909,34.9309,34.8909,34.9229,47800.0
2011-03-02 13:25:00,43.63,43.65,43.62,43.64,25200.0,34.9229,34.9389,34.9149,34.9309,25200.0
2011-03-02 13:30:00,43.64,43.65,43.61,43.61,25100.0,34.9309,34.9389,34.9069,34.9069,25100.0
2011-03-02 13:35:00,43.61,43.62,43.57,43.58,34600.0,34.9069,34.9149,34.8749,34.8829,34600.0
2011-03-02 13:40:00,43.58,43.62,43.56,43.61,25300.0,34.8829,34.9149,34.8668,34.9069,25300.0
2011-03-02 13:45:00,43.62,43.64,43.57,43.63,39600.0,34.9149,34.9309,34.8749,34.9229,39600.0
2011-03-02 13:50:00,43.63,43.65,43.61,43.61,39400.0,34.9229,34.9389,34.9069,34.9069,39400.0
2011-03-02 13:55:00,43.61,43.61,43.57,43.58,47600.0,34.9069,34.9069,34.8749,34.8829,47600.0
2011-03-02 14:00:00,43.59,43.6,43.52,43.52,59400.0,34.8909,34.8989,34.8348,34.8348,59400.0
2011-03-02 14:05:00,43.52,43.58,43.52,43.54,121400.0,34.8348,34.8829,34.8348,34.8508,121400.0
2011-03-02 14:10:00,43.53,43.58,43.53,43.55,51200.0,34.8428,34.8829,34.8428,34.8588,51200.0
2011-03-02 14:15:00,43.54,43.55,43.49,43.51,67300.0,34.8508,34.8588,34.8108,34.8268,67300.0
2011-03-02 14:20:00,43.51,43.56,43.47,43.5,74200.0,34.8268,34.8668,34.7948,34.8188,74200.0
2011-03-02 14:25:00,43.49,43.5,43.41,43.44,55800.0,34.8108,34.8188,34.7468,34.7708,55800.0
2011-03-02 14:30:00,43.44,43.49,43.42,43.47,61900.0,34.7708,34.8108,34.7548,34.7948,61900.0
2011-03-02 14:35:00,43.48,43.56,43.48,43.54,98600.0,34.8028,34.8668,34.8028,34.8508,98600.0
2011-03-02 14:40:00,43.54,43.63,43.54,43.6,108200.0,34.8508,34.9229,34.8508,34.8989,108200.0
2011-03-02 14:45:00,43.6,43.64,43.59,43.62,96700.0,34.8989,34.9309,34.8909,34.9149,96700.0
2011-03-02 14:50:00,43.62,43.63,43.54,43.54,51900.0,34.9149,34.9229,34.8508,34.8508,51900.0
2011-03-02 14:55:00,43.55,43.59,43.53,43.57,65500.0,34.8588,34.8909,34.8428,34.8749,65500.0
2011-03-02 15:00:00,43.57,43.6,43.57,43.6,48200.0,34.8749,34.8989,34.8749,34.8989,48200.0
2011-03-02 15:05:00,43.6,43.64,43.6,43.61,71400.0,34.8989,34.9309,34.8989,34.9069,71400.0
2011-03-02 15:10:00,43.61,43.62,43.58,43.59,55600.0,34.9069,34.9149,34.8829,34.8909,55600.0
2011-03-02 15:15:00,43.59,43.59,43.56,43.57,73200.0,34.8909,34.8909,34.8668,34.8749,73200.0
2011-03-02 15:20:00,43.58,43.62,43.58,43.59,99700.0,34.8829,34.9149,34.8829,34.8909,99700.0
2011-03-02 15:25:00,43.59,43.6,43.57,43.57,82900.0,34.8909,34.8989,34.8749,34.8749,82900.0
2011-03-02 15:30:00,43.57,43.57,43.52,43.53,79000.0,34.8749,34.8749,34.8348,34.8428,79000.0
2011-03-02 15:35:00,43.52,43.54,43.49,43.49,158600.0,34.8348,34.8508,34.8108,34.8108,158600.0
2011-03-02 15:40:00,43.5,43.51,43.43,43.44,135400.0,34.8188,34.8268,34.7628,34.7708,135400.0
2011-03-02 15:45:00,43.45,43.47,43.41,43.45,180400.0,34.7788,34.7948,34.7468,34.7788,180400.0
2011-03-02 15:50:00,43.45,43.5,43.44,43.5,287500.0,34.7788,34.8188,34.7708,34.8188,287500.0
2011-03-02 15:55:00,43.5,43.56,43.46,43.55,428300.0,34.8188,34.8668,34.7868,34.8588,428300.0
2011-03-03 09:30:00,44.27,44.29,43.84,43.86,258400.0,35.534,35.5501,35.1889,35.205,258400.0
2011-03-03 09:35:00,43.87,44.11,43.74,44.01,440900.0,35.213,35.4056,35.1086,35.3254,440900.0
2011-03-03 09:40:00,44.01,44.06,43.94,43.97,186400.0,35.3254,35.3655,35.2692,35.2932,186400.0
2011-03-03 09:45:00,43.97,44.02,43.93,44.0,170400.0,35.2932,35.3334,35.2611,35.3173,170400.0
2011-03-03 09:50:00,44.0,44.01,43.93,43.95,116400.0,35.3173,35.3254,35.2611,35.2772,116400.0
2011-03-03 09:55:00,43.95,44.0,43.92,43.96,125500.0,35.2772,35.3173,35.2531,35.2852,125500.0
2011-03-03 10:00:00,43.95,44.04,43.95,44.03,100600.0,35.2772,35.3494,35.2772,35.3414,100600.0
2011-03-03 10:05:00,44.02,44.03,43.9,43.91,130100.0,35.3334,35.3414,35.2371,35.2451,130100.0
2011-03-03 10:10:00,43.91,44.04,43.91,43.98,147000.0,35.2451,35.3494,35.2451,35.3013,147000.0
2011-03-03 10:15:00,43.98,44.06,43.93,44.02,433400.0,35.3013,35.3655,35.2611,35.3334,433400.0
2011-03-03 10:20:00,44.02,44.14,43.99,44.1,172700.0,35.3334,35.4297,35.3093,35.3976,172700.0
2011-03-03 10:25:00,44.11,44.13,44.06,44.12,66600.0,35.4056,35.4217,35.3655,35.4136,66600.0
2011-03-03 10:30:00,44.13,44.13,43.99,44.03,113400.0,35.4217,35.4217,35.3093,35.3414,113400.0
2011-03-03 10:35:00,44.04,44.17,44.02,44.14,119300.0,35.3494,35.4538,35.3334,35.4297,119300.0
2011-03-03 10:40:00,44.15,44.26,44.15,44.22,115700.0,35.4377,35.526,35.4377,35.4939,115700.0
2011-03-03 10:45:00,44.23,44.31,44.22,44.25,164200.0,35.5019,35.5662,35.4939,35.518,164200.0
2011-03-03 10:50:00,44.25,44.29,44.23,44.24,69400.0,35.518,35.5501,35.5019,35.51,69400.0
2011-03-03 10:55:00,44.25,44.25,44.2,44.23,56800.0,35.518,35.518,35.4779,35.5019,56800.0
2011-03-03 11:00:00,44.22,44.28,44.21,44.27,52300.0,35.4939,35.5421,35.4859,35.534,52300.0
2011-03-03 11:05:00,44.27,44.31,44.26,44.3,86400.0,35.534,35.5662,35.526,35.5581,86400.0
2011-03-03 11:10:00,44.3,44.39,44.27,44.39,127300.0,35.5581,35.6304,35.534,35.6304,127300.0
2011-03-03 11:15:00,44.38,44.5,44.38,44.5,193900.0,35.6223,35.7187,35.6223,35.7187,193900.0
2011-03-03 11:20:00,44.5,44.53,44.49,44.53,146600.0,35.7187,35.7427,35.7106,35.7427,146600.0
2011-03-03 11:25:00,44.52,44.53,44.35,44.36,62600.0,35.7347,35.7427,35.5983,35.6063,62600.0
2011-03-03 11:30:00,44.36,44.41,44.36,44.39,73800.0,35.6063,35.6464,35.6063,35.6304,73800.0
2011-03-03 11:35:00,44.39,44.4,44.33,44.35,50200.0,35.6304,35.6384,35.5822,35.5983,50200.0
2011-03-03 11:40:00,44.34,44.43,44.34,44.41,89300.0,35.5902,35.6625,35.5902,35.6464,89300.0
2011-03-03 11:45:00,44.42,44.46,44.42,44.42,32300.0,35.6544,35.6866,35.6544,35.6544,32300.0
2011-03-03 11:50:00,44.42,44.53,44.42,44.51,97600.0,35.6544,35.7427,35.6544,35.7267,97600.0
2011-03-03 11:55:00,44.51,44.59,44.48,44.59,89100.0,35.7267,35.7909,35.7026,35.7909,89100.0
2011-03-03 12:00:00,44.59,44.64,44.58,44.6,92300.0,35.7909,35.831,35.7829,35.7989,92300.0
2011-03-03 12:05:00,44.61,44.64,44.56,44.62,127200.0,35.807,35.831,35.7668,35.815,127200.0
2011-03-03 12:10:00,44.63,44.74,44.61,44.73,102200.0,35.823,35.9113,35.807,35.9033,102200.0
2011-03-03 12:15:00,44.74,44.75,44.58,44.64,77800.0,35.9113,35.9193,35.7829,35.831,77800.0
2011-03-03 12:20:00,44.64,44.7,44.63,44.7,63300.0,35.831,35.8792,35.823,35.8792,63300.0
2011-03-03 12:25:00,44.7,44.81,44.7,44.79,132800.0,35.8792,35.9675,35.8792,35.9514,132800.0
2011-03-03 12:30:00,44.8,44.89,44.79,44.85,147000.0,35.9595,36.0317,35.9514,35.9996,147000.0
2011-03-03 12:35:00,44.86,44.86,44.71,44.76,139500.0,36.0076,36.0076,35.8872,35.9274,139500.0
2011-03-03 12:40:00,44.76,44.84,44.75,44.79,55600.0,35.9274,35.9916,35.9193,35.9514,55600.0
2011-03-03 12:45:00,44.8,44.81,44.73,44.78,66300.0,35.9595,35.9675,35.9033,35.9434,66300.0
2011-03-03 12:50:00,44.78,44.79,44.72,44.74,66300.0,35.9434,35.9514,35.8952,35.9113,66300.0
2011-03-03 12:55:00,44.73,44.74,44.64,44.64,53500.0,35.9033,35.9113,35.831,35.831,53500.0
2011-03-03 13:00:00,44.63,44.69,44.63,44.68,56600.0,35.823,35.8712,35.823,35.8631,56600.0
2011-03-03 13:05:00,44.69,44.72,44.67,44.71,35700.0,35.8712,35.8952,35.8551,35.8872,35700.0
2011-03-03 13:10:00,44.71,44.73,44.64,44.71,108300.0,35.8872,35.9033,35.831,35.8872,108300.0
2011-03-03 13:15:00,44.7,44.71,44.66,44.69,64200.0,35.8792,35.8872,35.8471,35.8712,64200.0
2011-03-03 13:20:00,44.69,44.71,44.68,44.69,38300.0,35.8712,35.8872,35.8631,35.8712,38300.0
2011-03-03 13:25:00,44.69,44.7,44.65,44.65,69400.0,35.8712,35.8792,35.8391,35.8391,69400.0
2011-03-03 13:30:00,44.65,44.69,44.61,44.69,98500.0,35.8391,35.8712,35.807,35.8712,98500.0
2011-03-03 13:35:00,44.68,44.69,44.64,44.65,47800.0,35.8631,35.8712,35.831,35.8391,47800.0
2011-03-03 13:40:00,44.66,44.73,44.66,44.73,79700.0,35.8471,35.9033,35.8471,35.9033,79700.0
2011-03-03 13:45:00,44.73,44.78,44.72,44.75,34800.0,35.9033,35.9434,35.8952,35.9193,34800.0
2011-03-03 13:50:00,44.74,44.79,44.71,44.78,45100.0,35.9113,35.9514,35.8872,35.9434,45100.0
2011-03-03 13:55:00,44.78,44.79,44.69,44.69,40300.0,35.9434,35.9514,35.8712,35.8712,40300.0
2011-03-03 14:00:00,44.7,44.74,44.68,44.74,62800.0,35.8792,35.9113,35.8631,35.9113,62800.0
2011-03-03 14:05:00,44.73,44.74,44.69,44.69,61000.0,35.9033,35.9113,35.8712,35.8712,61000.0
2011-03-03 14:10:00,44.69,44.77,44.69,44.74,65800.0,35.8712,35.9354,35.8712,35.9113,65800.0
2011-03-03 14:15:00,44.74,44.77,44.67,44.67,42600.0,35.9113,35.9354,35.8551,35.8551,42600.0
2011-03-03 14:20:00,44.67,44.68,44.58,44.6,53100.0,35.8551,35.8631,35.7829,35.7989,53100.0
2011-03-03 14:25:00,44.6,44.67,44.59,44.62,70800.0,35.7989,35.8551,35.7909,35.815,70800.0
2011-03-03 14:30:00,44.62,44.66,44.61,44.66,54600.0,35.815,35.8471,35.807,35.8471,54600.0
2011-03-03 14:35:00,44.66,44.67,44.64,44.65,57000.0,35.8471,35.8551,35.831,35.8391,57000.0
2011-03-03 14:40:00,44.65,44.66,44.61,44.64,68400.0,35.8391,35.8471,35.807,35.831,68400.0
2011-03-03 14:45:00,44.65,44.65,44.61,44.61,65800.0,35.8391,35.8391,35.807,35.807,65800.0
2011-03-03 14:50:00,44.61,44.65,44.59,44.64,68600.0,35.807,35.8391,35.7909,35.831,68600.0
2011-03-03 14:55:00,44.65,44.7,44.64,44.69,62100.0,35.8391,35.8792,35.831,35.8712,62100.0
2011-03-03 15:00:00,44.69,44.7,44.64,44.65,90300.0,35.8712,35.8792,35.831,35.8391,90300.0
2011-03-03 15:05:00,44.65,44.68,44.64,44.65,72700.0,35.8391,35.8631,35.831,35.8391,72700.0
2011-03-03 15:10:00,44.65,44.67,44.63,44.66,76800.0,35.8391,35.8551,35.823,35.8471,76800.0
2011-03-03 15:15:00,44.66,44.72,44.66,44.7,115300.0,35.8471,35.8952,35.8471,35.8792,115300.0
2011-03-03 15:20:00,44.7,44.71,44.66,44.69,56200.0,35.8792,35.8872,35.8471,35.8712,56200.0
2011-03-03 15:25:00,44.69,44.73,44.68,44.72,90000.0,35.8712,35.9033,35.8631,35.8952,90000.0
2011-03-03 15:30:00,44.71,44.72,44.68,44.7,96500.0,35.8872,35.8952,35.8631,35.8792,96500.0
2011-03-03 15:35:00,44.69,44.73,44.68,44.73,101500.0,35.8712,35.9033,35.8631,35.9033,101500.0
2011-03-03 15:40:00,44.73,44.77,44.71,44.72,180800.0,35.9033,35.9354,35.8872,35.8952,180800.0
2011-03-03 15:45:00,44.72,44.76,44.71,44.76,144000.0,35.8952,35.9274,35.8872,35.9274,144000.0
2011-03-03 15:50:00,44.76,44.8,44.75,44.79,266700.0,35.9274,35.9595,35.9193,35.9514,266700.0
2011-03-03 15:55:00,44.8,44.81,44.74,44.78,331400.0,35.9595,35.9675,35.9113,35.9434,331400.0
2011-03-04 09:30:00,44.64,44.74,44.53,44.55,136900.0,35.831,35.9113,35.7427,35.7588,136900.0
2011-03-04 09:35:00,44.54,44.76,44.53,44.76,94900.0,35.7508,35.9274,35.7427,35.9274,94900.0
2011-03-04 09:40:00,44.75,44.86,44.68,44.68,82700.0,35.9193,36.0076,35.8631,35.8631,82700.0
2011-03-04 09:45:00,44.68,44.72,44.48,44.51,116200.0,35.8631,35.8952,35.7026,35.7267,116200.0
2011-03-04 09:50:00,44.51,44.51,44.44,44.5,41100.0,35.7267,35.7267,35.6705,35.7187,41100.0
2011-03-04 09:55:00,44.5,44.54,44.46,44.51,40100.0,35.7187,35.7508,35.6866,35.7267,40100.0
2011-03-04 10:00:00,44.51,44.53,44.36,44.36,96100.0,35.7267,35.7427,35.6063,35.6063,96100.0
2011-03-04 10:05:00,44.36,44.36,44.22,44.28,98800.0,35.6063,35.6063,35.4939,35.5421,98800.0
2011-03-04 10:10:00,44.28,44.31,44.24,44.27,78000.0,35.5421,35.5662,35.51,35.534,78000.0
2011-03-04 10:15:00,44.28,44.37,44.27,44.29,68500.0,35.5421,35.6143,35.534,35.5501,68500.0
2011-03-04 10:20:00,44.3,44.3,44.21,44.25,59400.0,35.5581,35.5581,35.4859,35.518,59400.0
2011-03-04 10:25:00,44.25,44.25,44.13,44.22,88700.0,35.518,35.518,35.4217,35.4939,88700.0
2011-03-04 10:30:00,44.22,44.25,44.17,44.23,67400.0,35.4939,35.518,35.4538,35.5019,67400.0
2011-03-04 10:35:00,44.23,44.27,44.19,44.23,42800.0,35.5019,35.534,35.4698,35.5019,42800.0
2011-03-04 10:40:00,44.23,44.32,44.22,44.31,64300.0,35.5019,35.5742,35.4939,35.5662,64300.0
2011-03-04 10:45:00,44.32,44.37,44.31,44.35,48300.0,35.5742,35.6143,35.5662,35.5983,48300.0
2011-03-04 10:50:00,44.34,44.4,44.32,44.37,46400.0,35.5902,35.6384,35.5742,35.6143,46400.0
2011-03-04 10:55:00,44.38,44.45,44.38,44.42,48800.0,35.6223,35.6785,35.6223,35.6544,48800.0
2011-03-04 11:00:00,44.44,44.5,44.42,44.48,50700.0,35.6705,35.7187,35.6544,35.7026,50700.0
2011-03-04 11:05:00,44.47,44.5,44.38,44.4,71000.0,35.6946,35.7187,35.6223,35.6384,71000.0
2011-03-04 11:10:00,44.39,44.4,44.33,44.33,64600.0,35.6304,35.6384,35.5822,35.5822,64600.0
2011-03-04 11:15:00,44.34,44.36,44.25,44.27,60500.0,35.5902,35.6063,35.518,35.534,60500.0
2011-03-04 11:20:00,44.27,44.29,44.24,44.28,44600.0,35.534,35.5501,35.51,35.5421,44600.0
2011-03-04 11:25:00,44.28,44.29,44.22,44.24,50100.0,35.5421,35.5501,35.4939,35.51,50100.0
2011-03-04 11:30:00,44.25,44.33,44.19,44.29,103800.0,35.518,35.5822,35.4698,35.5501,103800.0
2011-03-04 11:35:00,44.29,44.33,44.27,44.3,31800.0,35.5501,35.5822,35.534,35.5581,31800.0
2011-03-04 11:40:00,44.31,44.34,44.27,44.3,30700.0,35.5662,35.5902,35.534,35.5581,30700.0
2011-03-04 11:45:00,44.28,44.29,44.23,44.25,33200.0,35.5421,35.5501,35.5019,35.518,33200.0
2011-03-04 11:50:00,44.26,44.27,44.2,44.21,27900.0,35.526,35.534,35.4779,35.4859,27900.0
2011-03-04 11:55:00,44.21,44.22,44.08,44.09,46300.0,35.4859,35.4939,35.3815,35.3896,46300.0
2011-03-04 12:00:00,44.09,44.12,44.04,44.06,52200.0,35.3896,35.4136,35.3494,35.3655,52200.0
2011-03-04 12:05:00,44.07,44.07,44.02,44.03,42700.0,35.3735,35.3735,35.3334,35.3414,42700.0
2011-03-04 12:10:00,44.03,44.09,43.96,43.96,76600.0,35.3414,35.3896,35.2852,35.2852,76600.0
2011-03-04 12:15:00,43.96,44.02,43.95,44.0,33100.0,35.2852,35.3334,35.2772,35.3173,33100.0
2011-03-04 12:20:00,44.0,44.03,43.87,43.9,58500.0,35.3173,35.3414,35.213,35.2371,58500.0
2011-03-04 12:25:00,43.9,43.99,43.9,43.98,66600.0,35.2371,35.3093,35.2371,35.3013,66600.0
2011-03-04 12:30:00,43.98,44.01,43.93,43.97,49800.0,35.3013,35.3254,35.2611,35.2932,49800.0
2011-03-04 12:35:00,43.98,44.02,43.95,44.0,42000.0,35.3013,35.3334,35.2772,35.3173,42000.0
2011-03-04 12:40:00,44.01,44.02,43.99,44.01,30000.0,35.3254,35.3334,35.3093,35.3254,30000.0
2011-03-04 12:45:00,44.0,44.04,43.98,44.04,29300.0,35.3173,35.3494,35.3013,35.3494,29300.0
2011-03-04 12:50:00,44.04,44.08,44.03,44.07,49000.0,35.3494,35.3815,35.3414,35.3735,49000.0
2011-03-04 12:55:00,44.08,44.09,44.04,44.06,38900.0,35.3815,35.3896,35.3494,35.3655,38900.0
2011-03-04 13:00:00,44.06,44.11,44.06,44.08,34200.0,35.3655,35.4056,35.3655,35.3815,34200.0
2011-03-04 13:05:00,44.08,44.15,44.08,44.11,56000.0,35.3815,35.4377,35.3815,35.4056,56000.0
2011-03-04 13:10:00,44.1,44.13,44.08,44.08,49600.0,35.3976,35.4217,35.3815,35.3815,49600.0
2011-03-04 13:15:00,44.09,44.12,44.07,44.1,36800.0,35.3896,35.4136,35.3735,35.3976,36800.0
2011-03-04 13:20:00,44.11,44.16,44.1,44.16,28000.0,35.4056,35.4458,35.3976,35.4458,28000.0
2011-03-04 13:25:00,44.15,44.16,44.09,44.14,35800.0,35.4377,35.4458,35.3896,35.4297,35800.0
2011-03-04 13:30:00,44.14,44.16,44.08,44.15,47800.0,35.4297,35.4458,35.3815,35.4377,47800.0
2011-03-04 13:35:00,44.15,44.22,44.15,44.21,31500.0,35.4377,35.4939,35.4377,35.4859,31500.0
2011-03-04 13:40:00,44.2,44.22,44.14,44.14,54600.0,35.4779,35.4939,35.4297,35.4297,54600.0
2011-03-04 13:45:00,44.13,44.14,44.09,44.1,41900.0,35.4217,35.4297,35.3896,35.3976,41900.0
2011-03-04 13:50:00,44.1,44.14,44.05,44.05,31500.0,35.3976,35.4297,35.3575,35.3575,31500.0
2011-03-04 13:55:00,44.04,44.09,44.04,44.07,36500.0,35.3494,35.3896,35.3494,35.3735,36500.0
2011-03-04 14:00:00,44.07,44.12,44.04,44.11,57300.0,35.3735,35.4136,35.3494,35.4056,57300.0
2011-03-04 14:05:00,44.11,44.12,44.08,44.08,58100.0,35.4056,35.4136,35.3815,35.3815,58100.0
2011-03-04 14:10:00,44.08,44.16,44.07,44.13,42300.0,35.3815,35.4458,35.3735,35.4217,42300.0
2011-03-04 14:15:00,44.13,44.16,44.1,44.16,40500.0,35.4217,35.4458,35.3976,35.4458,40500.0
2011-03-04 14:20:00,44.16,44.22,44.13,44.2,53100.0,35.4458,35.4939,35.4217,35.4779,53100.0
2011-03-04 14:25:00,44.2,44.22,44.15,44.16,48100.0,35.4779,35.4939,35.4377,35.4458,48100.0
2011-03-04 14:30:00,44.16,44.18,44.14,44.18,25600.0,35.4458,35.4618,35.4297,35.4618,25600.0
2011-03-04 14:35:00,44.17,44.2,44.14,44.2,43300.0,35.4538,35.4779,35.4297,35.4779,43300.0
2011-03-04 14:40:00,44.2,44.25,44.19,44.25,54200.0,35.4779,35.518,35.4698,35.518,54200.0
2011-03-04 14:45:00,44.25,44.3,44.24,44.29,61900.0,35.518,35.5581,35.51,35.5501,61900.0
2011-03-04 14:50:00,44.3,44.38,44.3,44.38,80200.0,35.5581,35.6223,35.5581,35.6223,80200.0
2011-03-04 14:55:00,44.37,44.42,44.36,44.42,46000.0,35.6143,35.6544,35.6063,35.6544,46000.0
2011-03-04 15:00:00,44.41,44.48,44.41,44.44,54000.0,35.6464,35.7026,35.6464,35.6705,54000.0
2011-03-04 15:05:00,44.44,44.48,44.43,44.45,52400.0,35.6705,35.7026,35.6625,35.6785,52400.0
2011-03-04 15:10:00,44.45,44.45,44.43,44.43,46700.0,35.6785,35.6785,35.6625,35.6625,46700.0
2011-03-04 15:15:00,44.43,44.45,44.38,44.41,79500.0,35.6625,35.6785,35.6223,35.6464,79500.0
2011-03-04 15:20:00,44.41,44.41,44.33,44.36,117000.0,35.6464,35.6464,35.5822,35.6063,117000.0
2011-03-04 15:25:00,44.36,44.37,44.33,44.33,100900.0,35.6063,35.6143,35.5822,35.5822,100900.0
2011-03-04 15:30:00,44.33,44.34,44.23,44.25,126500.0,35.5822,35.5902,35.5019,35.518,126500.0
2011-03-04 15:35:00,44.24,44.28,44.23,44.26,106700.0,35.51,35.5421,35.5019,35.526,106700.0
2011-03-04 15:40:00,44.27,44.28,44.25,44.25,160600.0,35.534,35.5421,35.518,35.518,160600.0
2011-03-04 15:45:00,44.25,44.35,44.24,44.32,272800.0,35.518,35.5983,35.51,35.5742,272800.0
2011-03-04 15:50:00,44.33,44.47,44.33,44.44,194400.0,35.5822,35.6946,35.5822,35.6705,194400.0
2011-03-04 15:55:00,44.43,44.48,44.43,44.46,202400.0,35.6625,35.7026,35.6625,35.6866,202400.0
2011-03-07 09:30:00,44.47,44.57,44.36,44.55,92100.0,35.6946,35.7748,35.6063,35.7588,92100.0
2011-03-07 09:35:00,44.57,44.68,44.49,44.68,75600.0,35.7748,35.8631,35.7106,35.8631,75600.0
2011-03-07 09:40:00,44.68,44.77,44.59,44.6,84100.0,35.8631,35.9354,35.7909,35.7989,84100.0
2011-03-07 09:45:00,44.61,44.65,44.5,44.51,166400.0,35.807,35.8391,35.7187,35.7267,166400.0
2011-03-07 09:50:00,44.52,44.58,44.43,44.44,81300.0,35.7347,35.7829,35.6625,35.6705,81300.0
2011-03-07 09:55:00,44.44,44.57,44.44,44.56,67400.0,35.6705,35.7748,35.6705,35.7668,67400.0
2011-03-07 10:00:00,44.53,44.63,44.5,44.56,191600.0,35.7427,35.823,35.7187,35.7668,191600.0
2011-03-07 10:05:00,44.55,44.58,44.45,44.46,64700.0,35.7588,35.7829,35.6785,35.6866,64700.0
2011-03-07 10:10:00,44.46,44.52,44.33,44.34,56000.0,35.6866,35.7347,35.5822,35.5902,56000.0
2011-03-07 10:15:00,44.33,44.33,44.21,44.21,74100.0,35.5822,35.5822,35.4859,35.4859,74100.0
2011-03-07 10:20:00,44.21,44.28,44.18,44.25,84800.0,35.4859,35.5421,35.4618,35.518,84800.0
2011-03-07 10:25:00,44.25,44.4,44.21,44.39,47300.0,35.518,35.6384,35.4859,35.6304,47300.0
2011-03-07 10:30:00,44.39,44.4,44.29,44.35,65800.0,35.6304,35.6384,35.5501,35.5983,65800.0
2011-03-07 10:35:00,44.36,44.36,44.26,44.26,83700.0,35.6063,35.6063,35.526,35.526,83700.0
2011-03-07 10:40:00,44.28,44.3,44.05,44.05,89900.0,35.5421,35.5581,35.3575,35.3575,89900.0
2011-03-07 10:45:00,44.05,44.11,44.03,44.08,54800.0,35.3575,35.4056,35.3414,35.3815,54800.0
2011-03-07 10:50:00,44.08,44.12,44.06,44.07,62900.0,35.3815,35.4136,35.3655,35.3735,62900.0
2011-03-07 10:55:00,44.07,44.11,44.02,44.05,37400.0,35.3735,35.4056,35.3334,35.3575,37400.0
2011-03-07 11:00:00,44.04,44.04,43.98,43.98,70400.0,35.3494,35.3494,35.3013,35.3013,70400.0
2011-03-07 11:05:00,44.0,44.0,43.91,43.96,49600.0,35.3173,35.3173,35.2451,35.2852,49600.0
2011-03-07 11:10:00,43.95,43.95,43.89,43.91,21400.0,35.2772,35.2772,35.229,35.2451,21400.0
2011-03-07 11:15:00,43.9,43.92,43.84,43.88,67500.0,35.2371,35.2531,35.1889,35.221,67500.0
2011-03-07 11:20:00,43.87,43.87,43.83,43.85,40300.0,35.213,35.213,35.1809,35.1969,40300.0
2011-03-07 11:25:00,43.86,43.86,43.79,43.8,42600.0,35.205,35.205,35.1488,35.1568,42600.0
2011-03-07 11:30:00,43.81,43.84,43.78,43.8,27700.0,35.1648,35.1889,35.1407,35.1568,27700.0
2011-03-07 11:35:00,43.8,43.85,43.77,43.84,67100.0,35.1568,35.1969,35.1327,35.1889,67100.0
2011-03-07 11:40:00,43.83,43.84,43.71,43.72,34400.0,35.1809,35.1889,35.0846,35.0926,34400.0
2011-03-07 11:45:00,43.72,43.75,43.64,43.65,52300.0,35.0926,35.1167,35.0284,35.0364,52300.0
2011-03-07 11:50:00,43.64,43.67,43.6,43.62,33300.0,35.0284,35.0524,34.9963,35.0123,33300.0
2011-03-07 11:55:00,43.63,43.67,43.62,43.62,29200.0,35.0203,35.0524,35.0123,35.0123,29200.0
2011-03-07 12:00:00,43.62,43.64,43.57,43.59,24700.0,35.0123,35.0284,34.9722,34.9882,24700.0
2011-03-07 12:05:00,43.58,43.71,43.56,43.7,44200.0,34.9802,35.0846,34.9642,35.0765,44200.0
2011-03-07 12:10:00,43.71,43.73,43.67,43.72,30500.0,35.0846,35.1006,35.0524,35.0926,30500.0
2011-03-07 12:15:00,43.71,43.76,43.69,43.7,34900.0,35.0846,35.1247,35.0685,35.0765,34900.0
2011-03-07 12:20:00,43.7,43.72,43.67,43.69,34700.0,35.0765,35.0926,35.0524,35.0685,34700.0
2011-03-07 12:25:00,43.69,43.73,43.63,43.63,33000.0,35.0685,35.1006,35.0203,35.0203,33000.0
2011-03-07 12:30:00,43.63,43.7,43.61,43.65,36500.0,35.0203,35.0765,35.0043,35.0364,36500.0
2011-03-07 12:35:00,43.65,43.65,43.61,43.64,17900.0,35.0364,35.0364,35.0043,35.0284,17900.0
2011-03-07 12:40:00,43.64,43.65,43.62,43.62,18400.0,35.0284,35.0364,35.0123,35.0123,18400.0
2011-03-07 12:45:00,43.61,43.63,43.58,43.59,30100.0,35.0043,35.0203,34.9802,34.9882,30100.0
2011-03-07 12:50:00,43.6,43.6,43.53,43.55,63600.0,34.9963,34.9963,34.9401,34.9561,63600.0
2011-03-07 12:55:00,43.55,43.58,43.48,43.48,36600.0,34.9561,34.9802,34.8999,34.8999,36600.0
2011-03-07 13:00:00,43.49,43.52,43.44,43.45,28800.0,34.908,34.932,34.8678,34.8759,28800.0
2011-03-07 13:05:00,43.44,43.52,43.44,43.5,34600.0,34.8678,34.932,34.8678,34.916,34600.0
2011-03-07 13:10:00,43.49,43.5,43.42,43.5,41600.0,34.908,34.916,34.8518,34.916,41600.0
2011-03-07 13:15:00,43.5,43.57,43.5,43.54,49900.0,34.916,34.9722,34.916,34.9481,49900.0
2011-03-07 13:20:00,43.53,43.57,43.48,43.49,36700.0,34.9401,34.9722,34.8999,34.908,36700.0
2011-03-07 13:25:00,43.48,43.54,43.48,43.48,24400.0,34.8999,34.9481,34.8999,34.8999,24400.0
2011-03-07 13:30:00,43.48,43.5,43.44,43.45,53600.0,34.8999,34.916,34.8678,34.8759,53600.0
2011-03-07 13:35:00,43.45,43.47,43.41,43.41,81800.0,34.8759,34.8919,34.8438,34.8438,81800.0
2011-03-07 13:40:00,43.41,43.42,43.39,43.39,61900.0,34.8438,34.8518,34.8277,34.8277,61900.0
2011-03-07 13:45:00,43.38,43.41,43.34,43.4,63100.0,34.8197,34.8438,34.7876,34.8357,63100.0
2011-03-07 13:50:00,43.4,43.41,43.31,43.32,83900.0,34.8357,34.8438,34.7635,34.7715,83900.0
2011-03-07 13:55:00,43.32,43.38,43.31,43.35,66800.0,34.7715,34.8197,34.7635,34.7956,66800.0
2011-03-07 14:00:00,43.35,43.43,43.33,43.4,69700.0,34.7956,34.8598,34.7795,34.8357,69700.0
2011-03-07 14:05:00,43.4,43.44,43.4,43.42,83900.0,34.8357,34.8678,34.8357,34.8518,83900.0
2011-03-07 14:10:00,43.42,43.43,43.37,43.4,61500.0,34.8518,34.8598,34.8116,34.8357,61500.0
2011-03-07 14:15:00,43.4,43.5,43.39,43.5,112000.0,34.8357,34.916,34.8277,34.916,112000.0
2011-03-07 14:20:00,43.5,43.55,43.43,43.46,97900.0,34.916,34.9561,34.8598,34.8839,97900.0
2011-03-07 14:25:00,43.45,43.49,43.43,43.45,106100.0,34.8759,34.908,34.8598,34.8759,106100.0
2011-03-07 14:30:00,43.44,43.53,43.43,43.52,282900.0,34.8678,34.9401,34.8598,34.932,282900.0
2011-03-07 14:35:00,43.52,43.56,43.5,43.52,180400.0,34.932,34.9642,34.916,34.932,180400.0
2011-03-07 14:40:00,43.52,43.55,43.5,43.52,57600.0,34.932,34.9561,34.916,34.932,57600.0
2011-03-07 14:45:00,43.52,43.56,43.48,43.54,120500.0,34.932,34.9642,34.8999,34.9481,120500.0
2011-03-07 14:50:00,43.56,43.57,43.51,43.54,71800.0,34.9642,34.9722,34.924,34.9481,71800.0
2011-03-07 14:55:00,43.54,43.55,43.49,43.52,60700.0,34.9481,34.9561,34.908,34.932,60700.0
2011-03-07 15:00:00,43.51,43.54,43.48,43.48,115000.0,34.924,34.9481,34.8999,34.8999,115000.0
2011-03-07 15:05:00,43.49,43.54,43.47,43.53,75700.0,34.908,34.9481,34.8919,34.9401,75700.0
2011-03-07 15:10:00,43.54,43.64,43.52,43.63,83000.0,34.9481,35.0284,34.932,35.0203,83000.0
2011-03-07 15:15:00,43.64,43.66,43.61,43.62,42400.0,35.0284,35.0444,35.0043,35.0123,42400.0
2011-03-07 15:20:00,43.63,43.64,43.55,43.6,67400.0,35.0203,35.0284,34.9561,34.9963,67400.0
2011-03-07 15:25:00,43.6,43.7,43.6,43.68,72400.0,34.9963,35.0765,34.9963,35.0605,72400.0
2011-03-07 15:30:00,43.67,43.75,43.66,43.74,79300.0,35.0524,35.1167,35.0444,35.1086,79300.0
2011-03-07 15:35:00,43.73,43.77,43.68,43.7,146100.0,35.1006,35.1327,35.0605,35.0765,146100.0
2011-03-07 15:40:00,43.7,43.71,43.64,43.67,84100.0,35.0765,35.0846,35.0284,35.0524,84100.0
2011-03-07 15:45:00,43.66,43.7,43.62,43.65,180000.0,35.0444,35.0765,35.0123,35.0364,180000.0
2011-03-07 15:50:00,43.64,43.65,43.58,43.62,205200.0,35.0284,35.0364,34.9802,35.0123,205200.0
2011-03-07 15:55:00,43.61,43.62,43.51,43.59,258200.0,35.0043,35.0123,34.924,34.9882,258200.0
2011-03-08 09:30:00,43.6,43.67,43.25,43.26,181400.0,34.9963,35.0524,34.7153,34.7234,181400.0
2011-03-08 09:35:00,43.27,43.3,43.12,43.14,67200.0,34.7314,34.7555,34.611,34.627,67200.0
2011-03-08 09:40:00,43.14,43.35,43.14,43.26,55300.0,34.627,34.7956,34.627,34.7234,55300.0
2011-03-08 09:45:00,43.27,43.27,43.18,43.25,84700.0,34.7314,34.7314,34.6591,34.7153,84700.0
2011-03-08 09:50:00,43.25,43.28,43.23,43.23,79300.0,34.7153,34.7394,34.6993,34.6993,79300.0
2011-03-08 09:55:00,43.24,43.29,43.23,43.27,57300.0,34.7073,34.7474,34.6993,34.7314,57300.0
2011-03-08 10:00:00,43.27,43.36,43.24,43.32,131400.0,34.7314,34.8036,34.7073,34.7715,131400.0
2011-03-08 10:05:00,43.32,43.32,43.13,43.16,112200.0,34.7715,34.7715,34.619,34.6431,112200.0
2011-03-08 10:10:00,43.16,43.46,43.15,43.44,84100.0,34.6431,34.8839,34.6351,34.8678,84100.0
2011-03-08 10:15:00,43.44,43.68,43.44,43.65,78000.0,34.8678,35.0605,34.8678,35.0364,78000.0
2011-03-08 10:20:00,43.66,43.74,43.58,43.69,94300.0,35.0444,35.1086,34.9802,35.0685,94300.0
2011-03-08 10:25:00,43.69,43.81,43.68,43.79,68300.0,35.0685,35.1648,35.0605,35.1488,68300.0
2011-03-08 10:30:00,43.79,43.8,43.7,43.74,30300.0,35.1488,35.1568,35.0765,35.1086,30300.0
2011-03-08 10:35:00,43.75,43.79,43.69,43.73,26900.0,35.1167,35.1488,35.0685,35.1006,26900.0
2011-03-08 10:40:00,43.74,43.78,43.61,43.68,34100.0,35.1086,35.1407,35.0043,35.0605,34100.0
2011-03-08 10:45:00,43.68,43.73,43.68,43.72,27100.0,35.0605,35.1006,35.0605,35.0926,27100.0
2011-03-08 10:50:00,43.72,43.8,43.7,43.75,46500.0,35.0926,35.1568,35.0765,35.1167,46500.0
2011-03-08 10:55:00,43.73,43.77,43.67,43.68,17700.0,35.1006,35.1327,35.0524,35.0605,17700.0
2011-03-08 11:00:00,43.68,43.72,43.63,43.66,45200.0,35.0605,35.0926,35.0203,35.0444,45200.0
2011-03-08 11:05:00,43.66,43.71,43.65,43.68,34900.0,35.0444,35.0846,35.0364,35.0605,34900.0
2011-03-08 11:10:00,43.68,43.71,43.65,43.71,47600.0,35.0605,35.0846,35.0364,35.0846,47600.0
2011-03-08 11:15:00,43.7,43.73,43.63,43.7,49800.0,35.0765,35.1006,35.0203,35.0765,49800.0
2011-03-08 11:20:00,43.69,43.8,43.69,43.8,53100.0,35.0685,35.1568,35.0685,35.1568,53100.0
2011-03-08 11:25:00,43.8,43.86,43.75,43.85,43800.0,35.1568,35.205,35.1167,35.1969,43800.0
2011-03-08 11:30:00,43.86,43.96,43.86,43.93,68300.0,35.205,35.2852,35.205,35.2611,68300.0
2011-03-08 11:35:00,43.93,43.93,43.89,43.9,40200.0,35.2611,35.2611,35.229,35.2371,40200.0
2011-03-08 11:40:00,43.9,43.94,43.89,43.92,54100.0,35.2371,35.2692,35.229,35.2531,54100.0
2011-03-08 11:45:00,43.92,43.97,43.9,43.91,34100.0,35.2531,35.2932,35.2371,35.2451,34100.0
2011-03-08 11:50:00,43.91,43.97,43.91,43.97,30800.0,35.2451,35.2932,35.2451,35.2932,30800.0
2011-03-08 11:55:00,43.97,44.05,43.96,44.03,44500.0,35.2932,35.3575,35.2852,35.3414,44500.0
2011-03-08 12:00:00,44.04,44.08,44.03,44.07,36300.0,35.3494,35.3815,35.3414,35.3735,36300.0
2011-03-08 12:05:00,44.08,44.09,44.04,44.08,47800.0,35.3815,35.3896,35.3494,35.3815,47800.0
2011-03-08 12:10:00,44.08,44.1,44.01,44.01,111600.0,35.3815,35.3976,35.3254,35.3254,111600.0
2011-03-08 12:15:00,44.02,44.03,43.96,43.96,25300.0,35.3334,35.3414,35.2852,35.2852,25300.0
2011-03-08 12:20:00,43.96,43.97,43.91,43.97,35000.0,35.2852,35.2932,35.2451,35.2932,35000.0
2011-03-08 12:25:00,43.97,44.0,43.95,43.96,34900.0,35.2932,35.3173,35.2772,35.2852,34900.0
2011-03-08 12:30:00,43.96,43.99,43.91,43.92,25700.0,35.2852,35.3093,35.2451,35.2531,25700.0
2011-03-08 12:35:00,43.92,43.97,43.89,43.96,52600.0,35.2531,35.2932,35.229,35.2852,52600.0
2011-03-08 12:40:00,43.97,43.99,43.96,43.98,21600.0,35.2932,35.3093,35.2852,35.3013,21600.0
2011-03-08 12:45:00,43.98,44.02,43.93,43.93,35400.0,35.3013,35.3334,35.2611,35.2611,35400.0
2011-03-08 12:50:00,43.94,43.99,43.93,43.98,20100.0,35.2692,35.3093,35.2611,35.3013,20100.0
2011-03-08 12:55:00,43.99,43.99,43.93,43.94,24100.0,35.3093,35.3093,35.2611,35.2692,24100.0
2011-03-08 13:00:00,43.95,44.0,43.94,43.99,17000.0,35.2772,35.3173,35.2692,35.3093,17000.0
2011-03-08 13:05:00,43.99,44.0,43.96,43.99,24500.0,35.3093,35.3173,35.2852,35.3093,24500.0
2011-03-08 13:10:00,43.99,44.0,43.96,43.99,21000.0,35.3093,35.3173,35.2852,35.3093,21000.0
2011-03-08 13:15:00,43.98,43.99,43.92,43.92,29800.0,35.3013,35.3093,35.2531,35.2531,29800.0
2011-03-08 13:20:00,43.92,43.93,43.9,43.91,35500.0,35.2531,35.2611,35.2371,35.2451,35500.0
2011-03-08 13:25:00,43.91,43.91,43.87,43.9,83300.0,35.2451,35.2451,35.213,35.2371,83300.0
2011-03-08 13:30:00,43.91,43.93,43.89,43.92,27600.0,35.2451,35.2611,35.229,35.2531,27600.0
2011-03-08 13:35:00,43.92,43.95,43.9,43.93,24300.0,35.2531,35.2772,35.2371,35.2611,24300.0
2011-03-08 13:40:00,43.93,43.93,43.89,43.9,60000.0,35.2611,35.2611,35.229,35.2371,60000.0
2011-03-08 13:45:00,43.91,43.95,43.9,43.95,27200.0,35.2451,35.2772,35.2371,35.2772,27200.0
2011-03-08 13:50:00,43.95,43.98,43.91,43.96,62500.0,35.2772,35.3013,35.2451,35.2852,62500.0
2011-03-08 13:55:00,43.95,43.96,43.89,43.89,31600.0,35.2772,35.2852,35.229,35.229,31600.0
2011-03-08 14:00:00,43.9,43.92,43.87,43.88,42200.0,35.2371,35.2531,35.213,35.221,42200.0
2011-03-08 14:05:00,43.88,43.88,43.84,43.86,31200.0,35.221,35.221,35.1889,35.205,31200.0
2011-03-08 14:10:00,43.87,43.87,43.81,43.81,46900.0,35.213,35.213,35.1648,35.1648,46900.0
2011-03-08 14:15:00,43.81,43.86,43.8,43.86,45300.0,35.1648,35.205,35.1568,35.205,45300.0
2011-03-08 14:20:00,43.86,43.88,43.84,43.85,30900.0,35.205,35.221,35.1889,35.1969,30900.0
2011-03-08 14:25:00,43.84,43.88,43.84,43.85,37100.0,35.1889,35.221,35.1889,35.1969,37100.0
2011-03-08 14:30:00,43.85,43.86,43.81,43.82,31700.0,35.1969,35.205,35.1648,35.1728,31700.0
2011-03-08 14:35:00,43.81,43.89,43.81,43.88,42100.0,35.1648,35.229,35.1648,35.221,42100.0
2011-03-08 14:40:00,43.88,43.9,43.85,43.9,56700.0,35.221,35.2371,35.1969,35.2371,56700.0
2011-03-08 14:45:00,43.9,43.92,43.87,43.89,53300.0,35.2371,35.2531,35.213,35.229,53300.0
2011-03-08 14:50:00,43.89,43.92,43.85,43.88,47900.0,35.229,35.2531,35.1969,35.221,47900.0
2011-03-08 14:55:00,43.87,43.89,43.86,43.86,49400.0,35.213,35.229,35.205,35.205,49400.0
2011-03-08 15:00:00,43.87,43.87,43.82,43.84,50400.0,35.213,35.213,35.1728,35.1889,50400.0
2011-03-08 15:05:00,43.84,43.87,43.81,43.85,59500.0,35.1889,35.213,35.1648,35.1969,59500.0
2011-03-08 15:10:00,43.86,43.91,43.84,43.91,150800.0,35.205,35.2451,35.1889,35.2451,150800.0
2011-03-08 15:15:00,43.91,43.98,43.9,43.98,47000.0,35.2451,35.3013,35.2371,35.3013,47000.0
2011-03-08 15:20:00,43.98,44.04,43.98,44.01,106500.0,35.3013,35.3494,35.3013,35.3254,106500.0
2011-03-08 15:25:00,44.01,44.01,43.89,43.91,67400.0,35.3254,35.3254,35.229,35.2451,67400.0
2011-03-08 15:30:00,43.91,43.91,43.87,43.9,57500.0,35.2451,35.2451,35.213,35.2371,57500.0
2011-03-08 15:35:00,43.91,43.95,43.9,43.94,50400.0,35.2451,35.2772,35.2371,35.2692,50400.0
2011-03-08 15:40:00,43.95,43.97,43.9,43.91,94400.0,35.2772,35.2932,35.2371,35.2451,94400.0
2011-03-08 15:45:00,43.91,43.91,43.84,43.88,78100.0,35.2451,35.2451,35.1889,35.221,78100.0
2011-03-08 15:50:00,43.88,43.89,43.84,43.88,150800.0,35.221,35.229,35.1889,35.221,150800.0
2011-03-08 15:55:00,43.88,43.88,43.82,43.84,229800.0,35.221,35.221,35.1728,35.1889,229800.0
2011-03-09 09:30:00,43.91,43.98,43.81,43.93,78900.0,35.2451,35.3013,35.1648,35.2611,78900.0
2011-03-09 09:35:00,43.92,43.98,43.74,43.77,66700.0,35.2531,35.3013,35.1086,35.1327,66700.0
2011-03-09 09:40:00,43.75,43.76,43.61,43.62,57000.0,35.1167,35.1247,35.0043,35.0123,57000.0
2011-03-09 09:45:00,43.61,43.74,43.53,43.7,61800.0,35.0043,35.1086,34.9401,35.0765,61800.0
2011-03-09 09:50:00,43.7,43.82,43.65,43.79,110500.0,35.0765,35.1728,35.0364,35.1488,110500.0
2011-03-09 09:55:00,43.8,43.85,43.74,43.85,95000.0,35.1568,35.1969,35.1086,35.1969,95000.0
2011-03-09 10:00:00,43.84,43.92,43.8,43.91,77400.0,35.1889,35.2531,35.1568,35.2451,77400.0
2011-03-09 10:05:00,43.9,43.99,43.9,43.99,30600.0,35.2371,35.3093,35.2371,35.3093,30600.0
2011-03-09 10:10:00,43.99,44.05,43.96,44.02,72900.0,35.3093,35.3575,35.2852,35.3334,72900.0
2011-03-09 10:15:00,44.02,44.14,44.02,44.1,59300.0,35.3334,35.4297,35.3334,35.3976,59300.0
2011-03-09 10:20:00,44.11,44.19,44.1,44.19,65600.0,35.4056,35.4698,35.3976,35.4698,65600.0
2011-03-09 10:25:00,44.18,44.28,44.16,44.28,25700.0,35.4618,35.5421,35.4458,35.5421,25700.0
2011-03-09 10:30:00,44.27,44.41,44.24,44.29,118200.0,35.534,35.6464,35.51,35.5501,118200.0
2011-03-09 10:35:00,44.3,44.38,44.3,44.32,96400.0,35.5581,35.6223,35.5581,35.5742,96400.0
2011-03-09 10:40:00,44.31,44.33,44.27,44.29,74000.0,35.5662,35.5822,35.534,35.5501,74000.0
2011-03-09 10:45:00,44.28,44.28,44.17,44.18,37000.0,35.5421,35.5421,35.4538,35.4618,37000.0
2011-03-09 10:50:00,44.19,44.19,44.03,44.06,65800.0,35.4698,35.4698,35.3414,35.3655,65800.0
2011-03-09 10:55:00,44.05,44.1,43.98,44.04,69900.0,35.3575,35.3976,35.3013,35.3494,69900.0
2011-03-09 11:00:00,44.04,44.04,43.95,43.99,33600.0,35.3494,35.3494,35.2772,35.3093,33600.0
2011-03-09 11:05:00,43.98,43.98,43.95,43.95,12000.0,35.3013,35.3013,35.2772,35.2772,12000.0
2011-03-09 11:10:00,43.96,44.05,43.95,44.02,22000.0,35.2852,35.3575,35.2772,35.3334,22000.0
2011-03-09 11:15:00,44.02,44.06,44.01,44.05,13300.0,35.3334,35.3655,35.3254,35.3575,13300.0
2011-03-09 11:20:00,44.05,44.09,44.01,44.04,16300.0,35.3575,35.3896,35.3254,35.3494,16300.0
2011-03-09 11:25:00,44.04,44.07,44.03,44.03,20100.0,35.3494,35.3735,35.3414,35.3414,20100.0
2011-03-09 11:30:00,44.03,44.07,43.98,44.07,60400.0,35.3414,35.3735,35.3013,35.3735,60400.0
2011-03-09 11:35:00,44.07,44.15,44.04,44.13,19100.0,35.3735,35.4377,35.3494,35.4217,19100.0
2011-03-09 11:40:00,44.14,44.17,44.1,44.13,14200.0,35.4297,35.4538,35.3976,35.4217,14200.0
2011-03-09 11:45:00,44.13,44.18,44.13,44.13,19800.0,35.4217,35.4618,35.4217,35.4217,19800.0
2011-03-09 11:50:00,44.12,44.18,44.11,44.18,18400.0,35.4136,35.4618,35.4056,35.4618,18400.0
2011-03-09 11:55:00,44.18,44.25,44.17,44.21,26800.0,35.4618,35.518,35.4538,35.4859,26800.0
2011-03-09 12:00:00,44.2,44.34,44.2,44.31,48600.0,35.4779,35.5902,35.4779,35.5662,48600.0
2011-03-09 12:05:00,44.31,44.34,44.3,44.34,12000.0,35.5662,35.5902,35.5581,35.5902,12000.0
2011-03-09 12:10:00,44.34,44.35,44.32,44.32,16000.0,35.5902,35.5983,35.5742,35.5742,16000.0
2011-03-09 12:15:00,44.33,44.35,44.32,44.34,13900.0,35.5822,35.5983,35.5742,35.5902,13900.0
2011-03-09 12:20:00,44.35,44.39,44.35,44.37,15700.0,35.5983,35.6304,35.5983,35.6143,15700.0
2011-03-09 12:25:00,44.36,44.36,44.23,44.25,34100.0,35.6063,35.6063,35.5019,35.518,34100.0
2011-03-09 12:30:00,44.25,44.25,44.23,44.25,27100.0,35.518,35.518,35.5019,35.518,27100.0
2011-03-09 12:35:00,44.25,44.29,44.24,44.28,20900.0,35.518,35.5501,35.51,35.5421,20900.0
2011-03-09 12:40:00,44.29,44.29,44.2,44.22,19800.0,35.5501,35.5501,35.4779,35.4939,19800.0
2011-03-09 12:45:00,44.21,44.3,44.21,44.29,34700.0,35.4859,35.5581,35.4859,35.5501,34700.0
2011-03-09 12:50:00,44.3,44.34,44.29,44.32,37100.0,35.5581,35.5902,35.5501,35.5742,37100.0
2011-03-09 12:55:00,44.33,44.33,44.27,44.29,23100.0,35.5822,35.5822,35.534,35.5501,23100.0
2011-03-09 13:00:00,44.29,44.33,44.28,44.29,31200.0,35.5501,35.5822,35.5421,35.5501,31200.0
2011-03-09 13:05:00,44.29,44.3,44.26,44.28,14300.0,35.5501,35.5581,35.526,35.5421,14300.0
2011-03-09 13:10:00,44.29,44.3,44.29,44.3,10300.0,35.5501,35.5581,35.5501,35.5581,10300.0
2011-03-09 13:15:00,44.3,44.32,44.27,44.31,21600.0,35.5581,35.5742,35.534,35.5662,21600.0
2011-03-09 13:20:00,44.31,44.35,44.3,44.35,42300.0,35.5662,35.5983,35.5581,35.5983,42300.0
2011-03-09 13:25:00,44.36,44.4,44.35,44.36,30200.0,35.6063,35.6384,35.5983,35.6063,30200.0
2011-03-09 13:30:00,44.36,44.37,44.31,44.32,11500.0,35.6063,35.6143,35.5662,35.5742,11500.0
2011-03-09 13:35:00,44.32,44.34,44.29,44.3,61800.0,35.5742,35.5902,35.5501,35.5581,61800.0
2011-03-09 13:40:00,44.31,44.33,44.28,44.29,25100.0,35.5662,35.5822,35.5421,35.5501,25100.0
2011-03-09 13:45:00,44.29,44.3,44.25,44.27,96900.0,35.5501,35.5581,35.518,35.534,96900.0
2011-03-09 13:50:00,44.27,44.28,44.23,44.23,13700.0,35.534,35.5421,35.5019,35.5019,13700.0
2011-03-09 13:55:00,44.23,44.31,44.23,44.3,30500.0,35.5019,35.5662,35.5019,35.5581,30500.0
2011-03-09 14:00:00,44.29,44.33,44.27,44.31,48200.0,35.5501,35.5822,35.534,35.5662,48200.0
2011-03-09 14:05:00,44.31,44.31,44.26,44.26,41100.0,35.5662,35.5662,35.526,35.526,41100.0
2011-03-09 14:10:00,44.26,44.29,44.23,44.28,33200.0,35.526,35.5501,35.5019,35.5421,33200.0
2011-03-09 14:15:00,44.28,44.32,44.24,44.29,36500.0,35.5421,35.5742,35.51,35.5501,36500.0
2011-03-09 14:20:00,44.28,44.28,44.19,44.2,26500.0,35.5421,35.5421,35.4698,35.4779,26500.0
2011-03-09 14:25:00,44.21,44.21,44.17,44.17,17500.0,35.4859,35.4859,35.4538,35.4538,17500.0
2011-03-09 14:30:00,44.17,44.18,44.13,44.16,28500.0,35.4538,35.4618,35.4217,35.4458,28500.0
2011-03-09 14:35:00,44.16,44.18,44.13,44.16,46000.0,35.4458,35.4618,35.4217,35.4458,46000.0
2011-03-09 14:40:00,44.17,44.25,44.16,44.25,25500.0,35.4538,35.518,35.4458,35.518,25500.0
2011-03-09 14:45:00,44.25,44.3,44.24,44.27,35900.0,35.518,35.5581,35.51,35.534,35900.0
2011-03-09 14:50:00,44.26,44.44,44.26,44.42,142300.0,35.526,35.6705,35.526,35.6544,142300.0
2011-03-09 14:55:00,44.42,44.42,44.37,44.4,45700.0,35.6544,35.6544,35.6143,35.6384,45700.0
2011-03-09 15:00:00,44.4,44.43,44.39,44.42,44800.0,35.6384,35.6625,35.6304,35.6544,44800.0
2011-03-09 15:05:00,44.42,44.43,44.39,44.41,39800.0,35.6544,35.6625,35.6304,35.6464,39800.0
2011-03-09 15:10:00,44.42,44.46,44.4,44.42,61500.0,35.6544,35.6866,35.6384,35.6544,61500.0
2011-03-09 15:15:00,44.43,44.49,44.41,44.48,63100.0,35.6625,35.7106,35.6464,35.7026,63100.0
2011-03-09 15:20:00,44.47,44.51,44.47,44.5,61100.0,35.6946,35.7267,35.6946,35.7187,61100.0
2011-03-09 15:25:00,44.49,44.51,44.45,44.47,72500.0,35.7106,35.7267,35.6785,35.6946,72500.0
2011-03-09 15:30:00,44.48,44.49,44.37,44.38,92800.0,35.7026,35.7106,35.6143,35.6223,92800.0
2011-03-09 15:35:00,44.38,44.39,44.37,44.38,57200.0,35.6223,35.6304,35.6143,35.6223,57200.0
2011-03-09 15:40:00,44.37,44.4,44.32,44.33,106800.0,35.6143,35.6384,35.5742,35.5822,106800.0
2011-03-09 15:45:00,44.34,44.37,44.31,44.32,168000.0,35.5902,35.6143,35.5662,35.5742,168000.0
2011-03-09 15:50:00,44.33,44.43,44.32,44.41,117400.0,35.5822,35.6625,35.5742,35.6464,117400.0
2011-03-09 15:55:00,44.41,44.5,44.39,44.47,438900.0,35.6464,35.7187,35.6304,35.6946,438900.0
2011-03-10 09:30:00,44.29,44.29,43.89,44.02,96100.0,35.5501,35.5501,35.229,35.3334,96100.0
2011-03-10 09:35:00,44.02,44.05,43.94,43.96,52800.0,35.3334,35.3575,35.2692,35.2852,52800.0
2011-03-10 09:40:00,43.95,44.06,43.86,44.01,67400.0,35.2772,35.3655,35.205,35.3254,67400.0
2011-03-10 09:45:00,44.01,44.03,43.94,44.01,73000.0,35.3254,35.3414,35.2692,35.3254,73000.0
2011-03-10 09:50:00,44.0,44.01,43.78,43.79,130400.0,35.3173,35.3254,35.1407,35.1488,130400.0
2011-03-10 09:55:00,43.78,43.85,43.75,43.85,100900.0,35.1407,35.1969,35.1167,35.1969,100900.0
2011-03-10 10:00:00,43.85,43.9,43.82,43.9,96700.0,35.1969,35.2371,35.1728,35.2371,96700.0
2011-03-10 10:05:00,43.9,43.9,43.75,43.82,50800.0,35.2371,35.2371,35.1167,35.1728,50800.0
2011-03-10 10:10:00,43.81,43.84,43.76,43.82,88200.0,35.1648,35.1889,35.1247,35.1728,88200.0
2011-03-10 10:15:00,43.82,43.84,43.73,43.74,40900.0,35.1728,35.1889,35.1006,35.1086,40900.0
2011-03-10 10:20:00,43.73,43.86,43.73,43.79,62800.0,35.1006,35.205,35.1006,35.1488,62800.0
2011-03-10 10:25:00,43.79,43.79,43.7,43.74,55100.0,35.1488,35.1488,35.0765,35.1086,55100.0
2011-03-10 10:30:00,43.75,43.76,43.67,43.68,53300.0,35.1167,35.1247,35.0524,35.0605,53300.0
2011-03-10 10:35:00,43.68,43.71,43.6,43.7,109200.0,35.0605,35.0846,34.9963,35.0765,109200.0
2011-03-10 10:40:00,43.7,43.83,43.68,43.77,60600.0,35.0765,35.1809,35.0605,35.1327,60600.0
2011-03-10 10:45:00,43.76,43.82,43.76,43.78,41900.0,35.1247,35.1728,35.1247,35.1407,41900.0
2011-03-10 10:50:00,43.78,43.78,43.74,43.77,43000.0,35.1407,35.1407,35.1086,35.1327,43000.0
2011-03-10 10:55:00,43.77,43.82,43.76,43.79,47200.0,35.1327,35.1728,35.1247,35.1488,47200.0
2011-03-10 11:00:00,43.8,43.83,43.76,43.81,49200.0,35.1568,35.1809,35.1247,35.1648,49200.0
2011-03-10 11:05:00,43.82,43.88,43.82,43.87,49400.0,35.1728,35.221,35.1728,35.213,49400.0
2011-03-10 11:10:00,43.87,43.94,43.85,43.93,70400.0,35.213,35.2692,35.1969,35.2611,70400.0
2011-03-10 11:15:00,43.93,44.04,43.93,44.03,56400.0,35.2611,35.3494,35.2611,35.3414,56400.0
2011-03-10 11:20:00,44.02,44.08,44.01,44.05,38400.0,35.3334,35.3815,35.3254,35.3575,38400.0
2011-03-10 11:25:00,44.06,44.13,44.04,44.09,44200.0,35.3655,35.4217,35.3494,35.3896,44200.0
2011-03-10 11:30:00,44.08,44.09,44.01,44.09,35000.0,35.3815,35.3896,35.3254,35.3896,35000.0
2011-03-10 11:35:00,44.09,44.2,44.08,44.19,57400.0,35.3896,35.4779,35.3815,35.4698,57400.0
2011-03-10 11:40:00,44.18,44.19,44.11,44.12,55700.0,35.4618,35.4698,35.4056,35.4136,55700.0
2011-03-10 11:45:00,44.13,44.13,44.03,44.03,20700.0,35.4217,35.4217,35.3414,35.3414,20700.0
2011-03-10 11:50:00,44.04,44.1,44.03,44.07,21400.0,35.3494,35.3976,35.3414,35.3735,21400.0
2011-03-10 11:55:00,44.07,44.11,44.06,44.11,21900.0,35.3735,35.4056,35.3655,35.4056,21900.0
2011-03-10 12:00:00,44.11,44.11,44.04,44.04,20800.0,35.4056,35.4056,35.3494,35.3494,20800.0
2011-03-10 12:05:00,44.04,44.06,44.0,44.01,38800.0,35.3494,35.3655,35.3173,35.3254,38800.0
2011-03-10 12:10:00,44.01,44.08,44.01,44.05,45700.0,35.3254,35.3815,35.3254,35.3575,45700.0
2011-03-10 12:15:00,44.05,44.1,44.03,44.05,40800.0,35.3575,35.3976,35.3414,35.3575,40800.0
2011-03-10 12:20:00,44.05,44.11,44.04,44.1,33400.0,35.3575,35.4056,35.3494,35.3976,33400.0
2011-03-10 12:25:00,44.11,44.11,44.0,44.03,41300.0,35.4056,35.4056,35.3173,35.3414,41300.0
2011-03-10 12:30:00,44.04,44.08,43.99,44.0,26000.0,35.3494,35.3815,35.3093,35.3173,26000.0
2011-03-10 12:35:00,43.99,44.07,43.99,44.07,46400.0,35.3093,35.3735,35.3093,35.3735,46400.0
2011-03-10 12:40:00,44.06,44.07,44.03,44.05,26700.0,35.3655,35.3735,35.3414,35.3575,26700.0
2011-03-10 12:45:00,44.07,44.11,44.05,44.07,27600.0,35.3735,35.4056,35.3575,35.3735,27600.0
2011-03-10 12:50:00,44.07,44.09,44.03,44.08,67200.0,35.3735,35.3896,35.3414,35.3815,67200.0
2011-03-10 12:55:00,44.08,44.09,44.03,44.08,27300.0,35.3815,35.3896,35.3414,35.3815,27300.0
2011-03-10 13:00:00,44.08,44.1,43.98,44.01,34500.0,35.3815,35.3976,35.3013,35.3254,34500.0
2011-03-10 13:05:00,44.0,44.03,43.97,44.03,16700.0,35.3173,35.3414,35.2932,35.3414,16700.0
2011-03-10 13:10:00,44.02,44.08,44.01,44.05,56200.0,35.3334,35.3815,35.3254,35.3575,56200.0
2011-03-10 13:15:00,44.06,44.06,44.03,44.03,32500.0,35.3655,35.3655,35.3414,35.3414,32500.0
2011-03-10 13:20:00,44.04,44.04,43.93,43.93,119100.0,35.3494,35.3494,35.2611,35.2611,119100.0
2011-03-10 13:25:00,43.93,43.94,43.84,43.85,73000.0,35.2611,35.2692,35.1889,35.1969,73000.0
2011-03-10 13:30:00,43.85,43.85,43.69,43.69,140200.0,35.1969,35.1969,35.0685,35.0685,140200.0
2011-03-10 13:35:00,43.68,43.71,43.61,43.63,143300.0,35.0605,35.0846,35.0043,35.0203,143300.0
2011-03-10 13:40:00,43.62,43.69,43.6,43.61,62500.0,35.0123,35.0685,34.9963,35.0043,62500.0
2011-03-10 13:45:00,43.61,43.7,43.6,43.68,45400.0,35.0043,35.0765,34.9963,35.0605,45400.0
2011-03-10 13:50:00,43.69,43.71,43.63,43.64,40100.0,35.0685,35.0846,35.0203,35.0284,40100.0
2011-03-10 13:55:00,43.63,43.7,43.63,43.65,29500.0,35.0203,35.0765,35.0203,35.0364,29500.0
2011-03-10 14:00:00,43.65,43.71,43.64,43.66,31000.0,35.0364,35.0846,35.0284,35.0444,31000.0
2011-03-10 14:05:00,43.66,43.73,43.64,43.73,39500.0,35.0444,35.1006,35.0284,35.1006,39500.0
2011-03-10 14:10:00,43.73,43.73,43.69,43.71,25400.0,35.1006,35.1006,35.0685,35.0846,25400.0
2011-03-10 14:15:00,43.71,43.75,43.71,43.73,33500.0,35.0846,35.1167,35.0846,35.1006,33500.0
2011-03-10 14:20:00,43.73,43.8,43.73,43.78,65800.0,35.1006,35.1568,35.1006,35.1407,65800.0
2011-03-10 14:25:00,43.78,43.81,43.73,43.74,52600.0,35.1407,35.1648,35.1006,35.1086,52600.0
2011-03-10 14:30:00,43.74,43.84,43.74,43.84,38700.0,35.1086,35.1889,35.1086,35.1889,38700.0
2011-03-10 14:35:00,43.84,43.94,43.83,43.88,41200.0,35.1889,35.2692,35.1809,35.221,41200.0
2011-03-10 14:40:00,43.87,43.91,43.82,43.82,27800.0,35.213,35.2451,35.1728,35.1728,27800.0
2011-03-10 14:45:00,43.83,43.85,43.82,43.84,14600.0,35.1809,35.1969,35.1728,35.1889,14600.0
2011-03-10 14:50:00,43.85,43.89,43.84,43.88,28100.0,35.1969,35.229,35.1889,35.221,28100.0
2011-03-10 14:55:00,43.87,43.9,43.87,43.87,18500.0,35.213,35.2371,35.213,35.213,18500.0
2011-03-10 15:00:00,43.87,43.9,43.83,43.86,80400.0,35.213,35.2371,35.1809,35.205,80400.0
2011-03-10 15:05:00,43.86,43.89,43.85,43.86,39200.0,35.205,35.229,35.1969,35.205,39200.0
2011-03-10 15:10:00,43.86,43.86,43.78,43.82,43100.0,35.205,35.205,35.1407,35.1728,43100.0
2011-03-10 15:15:00,43.82,43.82,43.72,43.73,61000.0,35.1728,35.1728,35.0926,35.1006,61000.0
2011-03-10 15:20:00,43.74,43.8,43.73,43.8,39600.0,35.1086,35.1568,35.1006,35.1568,39600.0
2011-03-10 15:25:00,43.79,43.83,43.75,43.76,78600.0,35.1488,35.1809,35.1167,35.1247,78600.0
2011-03-10 15:30:00,43.77,43.8,43.75,43.78,176300.0,35.1327,35.1568,35.1167,35.1407,176300.0
2011-03-10 15:35:00,43.78,43.86,43.77,43.85,144800.0,35.1407,35.205,35.1327,35.1969,144800.0
2011-03-10 15:40:00,43.85,43.94,43.84,43.9,106200.0,35.1969,35.2692,35.1889,35.2371,106200.0
2011-03-10 15:45:00,43.89,43.9,43.84,43.86,110300.0,35.229,35.2371,35.1889,35.205,110300.0
2011-03-10 15:50:00,43.86,43.86,43.8,43.8,82900.0,35.205,35.205,35.1568,35.1568,82900.0
2011-03-10 15:55:00,43.79,43.81,43.78,43.79,267400.0,35.1488,35.1648,35.1407,35.1488,267400.0
2011-03-11 09:30:00,43.88,44.06,43.75,44.0,76800.0,35.221,35.3655,35.1167,35.3173,76800.0
2011-03-11 09:35:00,43.99,44.04,43.97,44.03,68500.0,35.3093,35.3494,35.2932,35.3414,68500.0
2011-03-11 09:40:00,44.03,44.04,43.78,43.79,121400.0,35.3414,35.3494,35.1407,35.1488,121400.0
2011-03-11 09:45:00,43.79,43.8,43.7,43.73,71000.0,35.1488,35.1568,35.0765,35.1006,71000.0
2011-03-11 09:50:00,43.73,43.78,43.65,43.66,117300.0,35.1006,35.1407,35.0364,35.0444,117300.0
2011-03-11 09:55:00,43.6,43.64,43.47,43.61,47300.0,34.9963,35.0284,34.8919,35.0043,47300.0
2011-03-11 10:00:00,43.61,43.62,43.54,43.54,48200.0,35.0043,35.0123,34.9481,34.9481,48200.0
2011-03-11 10:05:00,43.54,43.54,43.46,43.48,39600.0,34.9481,34.9481,34.8839,34.8999,39600.0
2011-03-11 10:10:00,43.48,43.52,43.43,43.52,49700.0,34.8999,34.932,34.8598,34.932,49700.0
2011-03-11 10:15:00,43.51,43.55,43.48,43.49,100100.0,34.924,34.9561,34.8999,34.908,100100.0
2011-03-11 10:20:00,43.5,43.52,43.43,43.44,237000.0,34.916,34.932,34.8598,34.8678,237000.0
2011-03-11 10:25:00,43.44,43.47,43.36,43.38,82700.0,34.8678,34.8919,34.8036,34.8197,82700.0
2011-03-11 10:30:00,43.38,43.38,43.28,43.28,65500.0,34.8197,34.8197,34.7394,34.7394,65500.0
2011-03-11 10:35:00,43.28,43.34,43.26,43.33,70400.0,34.7394,34.7876,34.7234,34.7795,70400.0
2011-03-11 10:40:00,43.33,43.35,43.3,43.31,49000.0,34.7795,34.7956,34.7555,34.7635,49000.0
2011-03-11 10:45:00,43.31,43.41,43.31,43.4,60900.0,34.7635,34.8438,34.7635,34.8357,60900.0
2011-03-11 10:50:00,43.4,43.46,43.36,43.44,64100.0,34.8357,34.8839,34.8036,34.8678,64100.0
2011-03-11 10:55:00,43.44,43.46,43.39,43.42,42200.0,34.8678,34.8839,34.8277,34.8518,42200.0
2011-03-11 11:00:00,43.42,43.45,43.39,43.42,43700.0,34.8518,34.8759,34.8277,34.8518,43700.0
2011-03-11 11:05:00,43.43,43.45,43.41,43.44,55700.0,34.8598,34.8759,34.8438,34.8678,55700.0
2011-03-11 11:10:00,43.44,43.53,43.42,43.51,82600.0,34.8678,34.9401,34.8518,34.924,82600.0
2011-03-11 11:15:00,43.51,43.53,43.49,43.52,19800.0,34.924,34.9401,34.908,34.932,19800.0
2011-03-11 11:20:00,43.52,43.6,43.5,43.6,37100.0,34.932,34.9963,34.916,34.9963,37100.0
2011-03-11 11:25:00,43.6,43.62,43.52,43.52,20700.0,34.9963,35.0123,34.932,34.932,20700.0
2011-03-11 11:30:00,43.52,43.54,43.51,43.51,10900.0,34.932,34.9481,34.924,34.924,10900.0
2011-03-11 11:35:00,43.52,43.61,43.51,43.6,24400.0,34.932,35.0043,34.924,34.9963,24400.0
2011-03-11 11:40:00,43.6,43.74,43.59,43.74,44400.0,34.9963,35.1086,34.9882,35.1086,44400.0
2011-03-11 11:45:00,43.74,43.78,43.71,43.74,67100.0,35.1086,35.1407,35.0846,35.1086,67100.0
2011-03-11 11:50:00,43.74,43.74,43.68,43.69,54800.0,35.1086,35.1086,35.0605,35.0685,54800.0
2011-03-11 11:55:00,43.69,43.72,43.66,43.68,25400.0,35.0685,35.0926,35.0444,35.0605,25400.0
2011-03-11 12:00:00,43.7,43.7,43.67,43.7,29500.0,35.0765,35.0765,35.0524,35.0765,29500.0
2011-03-11 12:05:00,43.7,43.72,43.69,43.72,64700.0,35.0765,35.0926,35.0685,35.0926,64700.0
2011-03-11 12:10:00,43.72,43.77,43.71,43.75,47500.0,35.0926,35.1327,35.0846,35.1167,47500.0
2011-03-11 12:15:00,43.75,43.81,43.75,43.78,18700.0,35.1167,35.1648,35.1167,35.1407,18700.0
2011-03-11 12:20:00,43.77,43.85,43.76,43.8,25100.0,35.1327,35.1969,35.1247,35.1568,25100.0
2011-03-11 12:25:00,43.81,43.82,43.76,43.76,19400.0,35.1648,35.1728,35.1247,35.1247,19400.0
2011-03-11 12:30:00,43.76,43.76,43.73,43.75,17800.0,35.1247,35.1247,35.1006,35.1167,17800.0
2011-03-11 12:35:00,43.75,43.79,43.74,43.76,21000.0,35.1167,35.1488,35.1086,35.1247,21000.0
2011-03-11 12:40:00,43.75,43.78,43.73,43.75,29800.0,35.1167,35.1407,35.1006,35.1167,29800.0
2011-03-11 12:45:00,43.76,43.79,43.69,43.72,25100.0,35.1247,35.1488,35.0685,35.0926,25100.0
2011-03-11 12:50:00,43.71,43.75,43.7,43.74,16300.0,35.0846,35.1167,35.0765,35.1086,16300.0
2011-03-11 12:55:00,43.74,43.75,43.66,43.7,35000.0,35.1086,35.1167,35.0444,35.0765,35000.0
2011-03-11 13:00:00,43.69,43.7,43.65,43.66,23700.0,35.0685,35.0765,35.0364,35.0444,23700.0
2011-03-11 13:05:00,43.66,43.67,43.65,43.67,9500.0,35.0444,35.0524,35.0364,35.0524,9500.0
2011-03-11 13:10:00,43.68,43.7,43.58,43.59,45000.0,35.0605,35.0765,34.9802,34.9882,45000.0
2011-03-11 13:15:00,43.59,43.63,43.56,43.63,89700.0,34.9882,35.0203,34.9642,35.0203,89700.0
2011-03-11 13:20:00,43.64,43.65,43.59,43.65,31300.0,35.0284,35.0364,34.9882,35.0364,31300.0
2011-03-11 13:25:00,43.64,43.69,43.64,43.66,28100.0,35.0284,35.0685,35.0284,35.0444,28100.0
2011-03-11 13:30:00,43.67,43.67,43.62,43.62,26500.0,35.0524,35.0524,35.0123,35.0123,26500.0
2011-03-11 13:35:00,43.63,43.64,43.56,43.56,136100.0,35.0203,35.0284,34.9642,34.9642,136100.0
2011-03-11 13:40:00,43.56,43.57,43.54,43.55,54900.0,34.9642,34.9722,34.9481,34.9561,54900.0
2011-03-11 13:45:00,43.54,43.56,43.53,43.53,85200.0,34.9481,34.9642,34.9401,34.9401,85200.0
2011-03-11 13:50:00,43.53,43.54,43.51,43.53,42000.0,34.9401,34.9481,34.924,34.9401,42000.0
2011-03-11 13:55:00,43.54,43.54,43.48,43.51,42300.0,34.9481,34.9481,34.8999,34.924,42300.0
2011-03-11 14:00:00,43.5,43.54,43.49,43.51,55400.0,34.916,34.9481,34.908,34.924,55400.0
2011-03-11 14:05:00,43.51,43.54,43.49,43.54,35900.0,34.924,34.9481,34.908,34.9481,35900.0
2011-03-11 14:10:00,43.54,43.55,43.52,43.55,42100.0,34.9481,34.9561,34.932,34.9561,42100.0
2011-03-11 14:15:00,43.55,43.58,43.52,43.58,52000.0,34.9561,34.9802,34.932,34.9802,52000.0
2011-03-11 14:20:00,43.58,43.6,43.54,43.54,49700.0,34.9802,34.9963,34.9481,34.9481,49700.0
2011-03-11 14:25:00,43.54,43.56,43.52,43.55,22800.0,34.9481,34.9642,34.932,34.9561,22800.0
2011-03-11 14:30:00,43.55,43.59,43.54,43.58,20500.0,34.9561,34.9882,34.9481,34.9802,20500.0
2011-03-11 14:35:00,43.58,43.59,43.54,43.56,47200.0,34.9802,34.9882,34.9481,34.9642,47200.0
2011-03-11 14:40:00,43.56,43.6,43.56,43.56,30300.0,34.9642,34.9963,34.9642,34.9642,30300.0
2011-03-11 14:45:00,43.56,43.57,43.55,43.57,24700.0,34.9642,34.9722,34.9561,34.9722,24700.0
2011-03-11 14:50:00,43.56,43.57,43.55,43.56,29700.0,34.9642,34.9722,34.9561,34.9642,29700.0
2011-03-11 14:55:00,43.56,43.58,43.55,43.57,27000.0,34.9642,34.9802,34.9561,34.9722,27000.0
2011-03-11 15:00:00,43.57,43.64,43.56,43.62,69500.0,34.9722,35.0284,34.9642,35.0123,69500.0
2011-03-11 15:05:00,43.62,43.66,43.58,43.59,53400.0,35.0123,35.0444,34.9802,34.9882,53400.0
2011-03-11 15:10:00,43.6,43.61,43.56,43.58,36900.0,34.9963,35.0043,34.9642,34.9802,36900.0
2011-03-11 15:15:00,43.57,43.63,43.57,43.62,80900.0,34.9722,35.0203,34.9722,35.0123,80900.0
2011-03-11 15:20:00,43.61,43.67,43.61,43.66,40200.0,35.0043,35.0524,35.0043,35.0444,40200.0
2011-03-11 15:25:00,43.65,43.67,43.62,43.66,66500.0,35.0364,35.0524,35.0123,35.0444,66500.0
2011-03-11 15:30:00,43.65,43.68,43.57,43.58,120100.0,35.0364,35.0605,34.9722,34.9802,120100.0
2011-03-11 15:35:00,43.59,43.64,43.59,43.63,88800.0,34.9882,35.0284,34.9882,35.0203,88800.0
2011-03-11 15:40:00,43.63,43.65,43.59,43.64,75900.0,35.0203,35.0364,34.9882,35.0284,75900.0
2011-03-11 15:45:00,43.64,43.66,43.59,43.59,82400.0,35.0284,35.0444,34.9882,34.9882,82400.0
2011-03-11 15:50:00,43.59,43.66,43.59,43.63,126000.0,34.9882,35.0444,34.9882,35.0203,126000.0
2011-03-11 15:55:00,43.63,43.64,43.55,43.55,272400.0,35.0203,35.0284,34.9561,34.9561,272400.0
2011-03-14 09:30:00,43.22,43.42,43.19,43.28,62700.0,34.6912,34.8518,34.6672,34.7394,62700.0
2011-03-14 09:35:00,43.3,43.43,43.15,43.15,55600.0,34.7555,34.8598,34.6351,34.6351,55600.0
2011-03-14 09:40:00,43.16,43.18,42.95,42.98,114800.0,34.6431,34.6591,34.4745,34.4986,114800.0
2011-03-14 09:45:00,42.97,43.31,42.94,43.21,112400.0,34.4906,34.7635,34.4665,34.6832,112400.0
2011-03-14 09:50:00,43.22,43.23,43.17,43.18,17300.0,34.6912,34.6993,34.6511,34.6591,17300.0
2011-03-14 09:55:00,43.17,43.36,43.13,43.33,55200.0,34.6511,34.8036,34.619,34.7795,55200.0
2011-03-14 10:00:00,43.32,43.38,43.31,43.38,23700.0,34.7715,34.8197,34.7635,34.8197,23700.0
2011-03-14 10:05:00,43.38,43.41,43.35,43.36,35300.0,34.8197,34.8438,34.7956,34.8036,35300.0
2011-03-14 10:10:00,43.35,43.37,43.28,43.31,33400.0,34.7956,34.8116,34.7394,34.7635,33400.0
2011-03-14 10:15:00,43.3,43.32,43.22,43.22,21600.0,34.7555,34.7715,34.6912,34.6912,21600.0
2011-03-14 10:20:00,43.22,43.24,43.12,43.15,48200.0,34.6912,34.7073,34.611,34.6351,48200.0
2011-03-14 10:25:00,43.16,43.23,43.16,43.22,29300.0,34.6431,34.6993,34.6431,34.6912,29300.0
2011-03-14 10:30:00,43.21,43.21,43.1,43.12,46300.0,34.6832,34.6832,34.5949,34.611,46300.0
2011-03-14 10:35:00,43.11,43.19,43.11,43.18,65800.0,34.603,34.6672,34.603,34.6591,65800.0
2011-03-14 10:40:00,43.19,43.22,43.17,43.22,20500.0,34.6672,34.6912,34.6511,34.6912,20500.0
2011-03-14 10:45:00,43.21,43.22,43.13,43.18,29300.0,34.6832,34.6912,34.619,34.6591,29300.0
2011-03-14 10:50:00,43.18,43.19,43.14,43.14,23600.0,34.6591,34.6672,34.627,34.627,23600.0
2011-03-14 10:55:00,43.14,43.14,43.03,43.04,56100.0,34.627,34.627,34.5387,34.5468,56100.0
2011-03-14 11:00:00,43.05,43.13,43.01,43.13,61600.0,34.5548,34.619,34.5227,34.619,61600.0
2011-03-14 11:05:00,43.12,43.13,43.03,43.04,46300.0,34.611,34.619,34.5387,34.5468,46300.0
2011-03-14 11:10:00,43.04,43.07,42.98,43.05,66800.0,34.5468,34.5708,34.4986,34.5548,66800.0
2011-03-14 11:15:00,43.05,43.09,42.97,42.98,62400.0,34.5548,34.5869,34.4906,34.4986,62400.0
2011-03-14 11:20:00,42.98,43.07,42.98,43.07,36000.0,34.4986,34.5708,34.4986,34.5708,36000.0
2011-03-14 11:25:00,43.07,43.08,43.0,43.0,52900.0,34.5708,34.5789,34.5147,34.5147,52900.0
2011-03-14 11:30:00,43.0,43.01,42.91,42.93,99500.0,34.5147,34.5227,34.4424,34.4585,99500.0
2011-03-14 11:35:00,42.93,42.97,42.85,42.95,106500.0,34.4585,34.4906,34.3943,34.4745,106500.0
2011-03-14 11:40:00,42.95,42.97,42.94,42.95,39500.0,34.4745,34.4906,34.4665,34.4745,39500.0
2011-03-14 11:45:00,42.96,42.97,42.92,42.92,26000.0,34.4826,34.4906,34.4504,34.4504,26000.0
2011-03-14 11:50:00,42.92,42.98,42.9,42.97,63300.0,34.4504,34.4986,34.4344,34.4906,63300.0
2011-03-14 11:55:00,42.96,43.0,42.96,42.97,26200.0,34.4826,34.5147,34.4826,34.4906,26200.0
2011-03-14 12:00:00,42.98,42.98,42.9,42.91,27100.0,34.4986,34.4986,34.4344,34.4424,27100.0
2011-03-14 12:05:00,42.91,42.93,42.85,42.9,24600.0,34.4424,34.4585,34.3943,34.4344,24600.0
2011-03-14 12:10:00,42.9,42.97,42.89,42.96,41000.0,34.4344,34.4906,34.4264,34.4826,41000.0
2011-03-14 12:15:00,42.96,42.99,42.91,42.99,47800.0,34.4826,34.5066,34.4424,34.5066,47800.0
2011-03-14 12:20:00,43.0,43.01,42.96,42.97,83300.0,34.5147,34.5227,34.4826,34.4906,83300.0
2011-03-14 12:25:00,42.98,42.98,42.92,42.92,13300.0,34.4986,34.4986,34.4504,34.4504,13300.0
2011-03-14 12:30:00,42.92,42.93,42.89,42.9,16700.0,34.4504,34.4585,34.4264,34.4344,16700.0
2011-03-14 12:35:00,42.9,42.93,42.88,42.89,62900.0,34.4344,34.4585,34.4183,34.4264,62900.0
2011-03-14 12:40:00,42.89,42.96,42.87,42.93,35400.0,34.4264,34.4826,34.4103,34.4585,35400.0
2011-03-14 12:45:00,42.93,42.96,42.91,42.93,19800.0,34.4585,34.4826,34.4424,34.4585,19800.0
2011-03-14 12:50:00,42.93,42.95,42.93,42.94,19800.0,34.4585,34.4745,34.4585,34.4665,19800.0
2011-03-14 12:55:00,42.94,42.99,42.92,42.99,27300.0,34.4665,34.5066,34.4504,34.5066,27300.0
2011-03-14 13:00:00,43.0,43.01,42.96,42.97,25200.0,34.5147,34.5227,34.4826,34.4906,25200.0
2011-03-14 13:05:00,42.97,43.05,42.97,43.03,33500.0,34.4906,34.5548,34.4906,34.5387,33500.0
2011-03-14 13:10:00,43.03,43.06,43.03,43.06,21600.0,34.5387,34.5628,34.5387,34.5628,21600.0
2011-03-14 13:15:00,43.06,43.06,43.02,43.04,17400.0,34.5628,34.5628,34.5307,34.5468,17400.0
2011-03-14 13:20:00,43.04,43.09,43.03,43.07,70500.0,34.5468,34.5869,34.5387,34.5708,70500.0
2011-03-14 13:25:00,43.07,43.11,43.07,43.1,42500.0,34.5708,34.603,34.5708,34.5949,42500.0
2011-03-14 13:30:00,43.09,43.12,43.04,43.05,18200.0,34.5869,34.611,34.5468,34.5548,18200.0
2011-03-14 13:35:00,43.04,43.06,43.01,43.02,25800.0,34.5468,34.5628,34.5227,34.5307,25800.0
2011-03-14 13:40:00,43.03,43.05,43.02,43.03,15100.0,34.5387,34.5548,34.5307,34.5387,15100.0
2011-03-14 13:45:00,43.03,43.06,43.03,43.04,20600.0,34.5387,34.5628,34.5387,34.5468,20600.0
2011-03-14 13:50:00,43.04,43.08,43.03,43.07,13700.0,34.5468,34.5789,34.5387,34.5708,13700.0
2011-03-14 13:55:00,43.06,43.07,43.0,43.01,22800.0,34.5628,34.5708,34.5147,34.5227,22800.0
2011-03-14 14:00:00,43.0,43.04,43.0,43.01,17100.0,34.5147,34.5468,34.5147,34.5227,17100.0
2011-03-14 14:05:00,43.02,43.14,43.02,43.13,50700.0,34.5307,34.627,34.5307,34.619,50700.0
2011-03-14 14:10:00,43.12,43.2,43.12,43.15,42100.0,34.611,34.6752,34.611,34.6351,42100.0
2011-03-14 14:15:00,43.16,43.16,43.13,43.16,31200.0,34.6431,34.6431,34.619,34.6431,31200.0
2011-03-14 14:20:00,43.16,43.22,43.15,43.21,35400.0,34.6431,34.6912,34.6351,34.6832,35400.0
2011-03-14 14:25:00,43.21,43.21,43.16,43.21,75900.0,34.6832,34.6832,34.6431,34.6832,75900.0
2011-03-14 14:30:00,43.21,43.22,43.16,43.16,35300.0,34.6832,34.6912,34.6431,34.6431,35300.0
2011-03-14 14:35:00,43.16,43.16,43.11,43.11,18000.0,34.6431,34.6431,34.603,34.603,18000.0
2011-03-14 14:40:00,43.11,43.13,43.08,43.09,43000.0,34.603,34.619,34.5789,34.5869,43000.0
2011-03-14 14:45:00,43.08,43.15,43.08,43.15,27700.0,34.5789,34.6351,34.5789,34.6351,27700.0
2011-03-14 14:50:00,43.14,43.16,43.09,43.12,48000.0,34.627,34.6431,34.5869,34.611,48000.0
2011-03-14 14:55:00,43.12,43.15,43.11,43.13,54200.0,34.611,34.6351,34.603,34.619,54200.0
2011-03-14 15:00:00,43.13,43.17,43.1,43.1,41900.0,34.619,34.6511,34.5949,34.5949,41900.0
2011-03-14 15:05:00,43.11,43.18,43.11,43.15,53000.0,34.603,34.6591,34.603,34.6351,53000.0
2011-03-14 15:10:00,43.16,43.24,43.16,43.23,50200.0,34.6431,34.7073,34.6431,34.6993,50200.0
2011-03-14 15:15:00,43.23,43.23,43.16,43.17,42700.0,34.6993,34.6993,34.6431,34.6511,42700.0
2011-03-14 15:20:00,43.17,43.19,43.14,43.17,70300.0,34.6511,34.6672,34.627,34.6511,70300.0
2011-03-14 15:25:00,43.17,43.18,43.12,43.13,56500.0,34.6511,34.6591,34.611,34.619,56500.0
2011-03-14 15:30:00,43.14,43.17,43.12,43.14,77000.0,34.627,34.6511,34.611,34.627,77000.0
2011-03-14 15:35:00,43.14,43.17,43.12,43.14,85200.0,34.627,34.6511,34.611,34.627,85200.0
2011-03-14 15:40:00,43.14,43.23,43.13,43.21,124200.0,34.627,34.6993,34.619,34.6832,124200.0
2011-03-14 15:45:00,43.22,43.24,43.15,43.15,148600.0,34.6912,34.7073,34.6351,34.6351,148600.0
2011-03-14 15:50:00,43.15,43.2,43.13,43.17,131600.0,34.6351,34.6752,34.619,34.6511,131600.0
2011-03-14 15:55:00,43.18,43.19,43.14,43.15,218100.0,34.6591,34.6672,34.627,34.6351,218100.0
2011-03-15 09:30:00,42.34,42.37,42.16,42.3,136900.0,33.9849,34.009,33.8404,33.9528,136900.0
2011-03-15 09:35:00,42.31,42.49,42.22,42.46,90700.0,33.9608,34.1053,33.8886,34.0812,90700.0
2011-03-15 09:40:00,42.47,42.47,42.25,42.37,85600.0,34.0892,34.0892,33.9127,34.009,85600.0
2011-03-15 09:45:00,42.36,42.5,42.36,42.5,41800.0,34.001,34.1133,34.001,34.1133,41800.0
2011-03-15 09:50:00,42.51,42.56,42.42,42.45,88200.0,34.1214,34.1615,34.0491,34.0732,88200.0
2011-03-15 09:55:00,42.45,42.47,42.22,42.27,63300.0,34.0732,34.0892,33.8886,33.9287,63300.0
2011-03-15 10:00:00,42.29,42.48,42.26,42.47,50900.0,33.9448,34.0973,33.9207,34.0892,50900.0
2011-03-15 10:05:00,42.48,42.51,42.36,42.42,124600.0,34.0973,34.1214,34.001,34.0491,124600.0
2011-03-15 10:10:00,42.42,42.5,42.39,42.48,44700.0,34.0491,34.1133,34.025,34.0973,44700.0
2011-03-15 10:15:00,42.48,42.51,42.41,42.44,41700.0,34.0973,34.1214,34.0411,34.0652,41700.0
2011-03-15 10:20:00,42.44,42.51,42.4,42.49,61300.0,34.0652,34.1214,34.0331,34.1053,61300.0
2011-03-15 10:25:00,42.5,42.57,42.46,42.55,63400.0,34.1133,34.1695,34.0812,34.1535,63400.0
2011-03-15 10:30:00,42.56,42.56,42.48,42.5,77400.0,34.1615,34.1615,34.0973,34.1133,77400.0
2011-03-15 10:35:00,42.49,42.55,42.49,42.55,32200.0,34.1053,34.1535,34.1053,34.1535,32200.0
2011-03-15 10:40:00,42.54,42.56,42.42,42.44,51600.0,34.1454,34.1615,34.0491,34.0652,51600.0
2011-03-15 10:45:00,42.44,42.46,42.4,42.43,41400.0,34.0652,34.0812,34.0331,34.0571,41400.0
2011-03-15 10:50:00,42.43,42.5,42.41,42.48,32100.0,34.0571,34.1133,34.0411,34.0973,32100.0
2011-03-15 10:55:00,42.48,42.49,42.38,42.39,45000.0,34.0973,34.1053,34.017,34.025,45000.0
2011-03-15 11:00:00,42.39,42.42,42.3,42.3,24000.0,34.025,34.0491,33.9528,33.9528,24000.0
2011-03-15 11:05:00,42.3,42.33,42.27,42.28,78500.0,33.9528,33.9769,33.9287,33.9367,78500.0
2011-03-15 11:10:00,42.29,42.35,42.27,42.34,41000.0,33.9448,33.9929,33.9287,33.9849,41000.0
2011-03-15 11:15:00,42.34,42.38,42.32,42.38,45300.0,33.9849,34.017,33.9688,34.017,45300.0
2011-03-15 11:20:00,42.39,42.47,42.36,42.39,55900.0,34.025,34.0892,34.001,34.025,55900.0
2011-03-15 11:25:00,42.38,42.47,42.36,42.46,48700.0,34.017,34.0892,34.001,34.0812,48700.0
2011-03-15 11:30:00,42.45,42.46,42.41,42.42,25000.0,34.0732,34.0812,34.0411,34.0491,25000.0
2011-03-15 11:35:00,42.42,42.46,42.41,42.46,49300.0,34.0491,34.0812,34.0411,34.0812,49300.0
2011-03-15 11:40:00,42.46,42.46,42.41,42.43,26200.0,34.0812,34.0812,34.0411,34.0571,26200.0
2011-03-15 11:45:00,42.43,42.45,42.37,42.38,39700.0,34.0571,34.0732,34.009,34.017,39700.0
2011-03-15 11:50:00,42.38,42.41,42.35,42.4,42800.0,34.017,34.0411,33.9929,34.0331,42800.0
2011-03-15 11:55:00,42.4,42.43,42.39,42.41,27500.0,34.0331,34.0571,34.025,34.0411,27500.0
2011-03-15 12:00:00,42.41,42.48,42.39,42.46,65600.0,34.0411,34.0973,34.025,34.0812,65600.0
2011-03-15 12:05:00,42.47,42.54,42.47,42.54,28800.0,34.0892,34.1454,34.0892,34.1454,28800.0
2011-03-15 12:10:00,42.55,42.6,42.55,42.6,40800.0,34.1535,34.1936,34.1535,34.1936,40800.0
2011-03-15 12:15:00,42.6,42.61,42.52,42.55,40500.0,34.1936,34.2016,34.1294,34.1535,40500.0
2011-03-15 12:20:00,42.55,42.62,42.54,42.62,30200.0,34.1535,34.2096,34.1454,34.2096,30200.0
2011-03-15 12:25:00,42.62,42.74,42.62,42.73,32400.0,34.2096,34.306,34.2096,34.2979,32400.0
2011-03-15 12:30:00,42.72,42.72,42.61,42.64,38900.0,34.2899,34.2899,34.2016,34.2257,38900.0
2011-03-15 12:35:00,42.64,42.66,42.58,42.61,26300.0,34.2257,34.2418,34.1775,34.2016,26300.0
2011-03-15 12:40:00,42.62,42.62,42.54,42.55,30800.0,34.2096,34.2096,34.1454,34.1535,30800.0
2011-03-15 12:45:00,42.55,42.56,42.51,42.56,31400.0,34.1535,34.1615,34.1214,34.1615,31400.0
2011-03-15 12:50:00,42.56,42.63,42.56,42.62,19400.0,34.1615,34.2177,34.1615,34.2096,19400.0
2011-03-15 12:55:00,42.61,42.66,42.58,42.65,23700.0,34.2016,34.2418,34.1775,34.2337,23700.0
2011-03-15 13:00:00,42.65,42.67,42.61,42.61,28100.0,34.2337,34.2498,34.2016,34.2016,28100.0
2011-03-15 13:05:00,42.62,42.66,42.6,42.61,28800.0,34.2096,34.2418,34.1936,34.2016,28800.0
2011-03-15 13:10:00,42.61,42.69,42.6,42.67,50400.0,34.2016,34.2658,34.1936,34.2498,50400.0
2011-03-15 13:15:00,42.67,42.69,42.58,42.59,34700.0,34.2498,34.2658,34.1775,34.1856,34700.0
2011-03-15 13:20:00,42.58,42.63,42.57,42.62,22100.0,34.1775,34.2177,34.1695,34.2096,22100.0
2011-03-15 13:25:00,42.62,42.64,42.57,42.57,19400.0,34.2096,34.2257,34.1695,34.1695,19400.0
2011-03-15 13:30:00,42.57,42.63,42.56,42.63,21900.0,34.1695,34.2177,34.1615,34.2177,21900.0
2011-03-15 13:35:00,42.63,42.65,42.6,42.65,19200.0,34.2177,34.2337,34.1936,34.2337,19200.0
2011-03-15 13:40:00,42.65,42.69,42.62,42.63,49100.0,34.2337,34.2658,34.2096,34.2177,49100.0
2011-03-15 13:45:00,42.63,42.68,42.6,42.65,40500.0,34.2177,34.2578,34.1936,34.2337,40500.0
2011-03-15 13:50:00,42.65,42.73,42.65,42.67,28800.0,34.2337,34.2979,34.2337,34.2498,28800.0
2011-03-15 13:55:00,42.67,42.7,42.64,42.67,24900.0,34.2498,34.2739,34.2257,34.2498,24900.0
2011-03-15 14:00:00,42.68,42.69,42.64,42.65,34100.0,34.2578,34.2658,34.2257,34.2337,34100.0
2011-03-15 14:05:00,42.66,42.7,42.65,42.69,30600.0,34.2418,34.2739,34.2337,34.2658,30600.0
2011-03-15 14:10:00,42.69,42.72,42.68,42.7,16700.0,34.2658,34.2899,34.2578,34.2739,16700.0
2011-03-15 14:15:00,42.71,42.77,42.61,42.61,44400.0,34.2819,34.33,34.2016,34.2016,44400.0
2011-03-15 14:20:00,42.61,42.77,42.59,42.77,42800.0,34.2016,34.33,34.1856,34.33,42800.0
2011-03-15 14:25:00,42.77,42.84,42.73,42.83,45100.0,34.33,34.3862,34.2979,34.3782,45100.0
2011-03-15 14:30:00,42.83,42.84,42.74,42.74,36700.0,34.3782,34.3862,34.306,34.306,36700.0
2011-03-15 14:35:00,42.74,42.78,42.73,42.73,28600.0,34.306,34.3381,34.2979,34.2979,28600.0
2011-03-15 14:40:00,42.72,42.79,42.72,42.77,40400.0,34.2899,34.3461,34.2899,34.33,40400.0
2011-03-15 14:45:00,42.76,42.83,42.76,42.8,25900.0,34.322,34.3782,34.322,34.3541,25900.0
2011-03-15 14:50:00,42.8,42.84,42.78,42.81,44800.0,34.3541,34.3862,34.3381,34.3622,44800.0
2011-03-15 14:55:00,42.8,42.86,42.77,42.78,38700.0,34.3541,34.4023,34.33,34.3381,38700.0
2011-03-15 15:00:00,42.77,42.85,42.76,42.82,37200.0,34.33,34.3943,34.322,34.3702,37200.0
2011-03-15 15:05:00,42.83,42.89,42.83,42.84,50200.0,34.3782,34.4264,34.3782,34.3862,50200.0
2011-03-15 15:10:00,42.84,42.92,42.84,42.88,45900.0,34.3862,34.4504,34.3862,34.4183,45900.0
2011-03-15 15:15:00,42.87,42.94,42.85,42.89,64900.0,34.4103,34.4665,34.3943,34.4264,64900.0
2011-03-15 15:20:00,42.9,42.98,42.9,42.95,63000.0,34.4344,34.4986,34.4344,34.4745,63000.0
2011-03-15 15:25:00,42.96,42.98,42.93,42.96,41100.0,34.4826,34.4986,34.4585,34.4826,41100.0
2011-03-15 15:30:00,42.96,42.97,42.9,42.91,58400.0,34.4826,34.4906,34.4344,34.4424,58400.0
2011-03-15 15:35:00,42.91,42.96,42.87,42.95,69900.0,34.4424,34.4826,34.4103,34.4745,69900.0
2011-03-15 15:40:00,42.95,43.08,42.93,43.04,134400.0,34.4745,34.5789,34.4585,34.5468,134400.0
2011-03-15 15:45:00,43.03,43.03,42.9,42.91,80400.0,34.5387,34.5387,34.4344,34.4424,80400.0
2011-03-15 15:50:00,42.91,42.93,42.86,42.92,88200.0,34.4424,34.4585,34.4023,34.4504,88200.0
2011-03-15 15:55:00,42.91,42.93,42.77,42.79,234400.0,34.4424,34.4585,34.33,34.3461,234400.0
2011-03-16 09:30:00,42.68,42.69,42.5,42.54,106900.0,34.2578,34.2658,34.1133,34.1454,106900.0
2011-03-16 09:35:00,42.56,42.62,42.36,42.39,99200.0,34.1615,34.2096,34.001,34.025,99200.0
2011-03-16 09:40:00,42.4,42.4,42.1,42.13,182000.0,34.0331,34.0331,33.7923,33.8163,182000.0
2011-03-16 09:45:00,42.12,42.28,42.07,42.24,145000.0,33.8083,33.9367,33.7682,33.9046,145000.0
2011-03-16 09:50:00,42.25,42.48,42.24,42.46,117500.0,33.9127,34.0973,33.9046,34.0812,117500.0
2011-03-16 09:55:00,42.46,42.46,42.31,42.34,93400.0,34.0812,34.0812,33.9608,33.9849,93400.0
2011-03-16 10:00:00,42.36,42.38,42.32,42.34,69900.0,34.001,34.017,33.9688,33.9849,69900.0
2011-03-16 10:05:00,42.34,42.45,42.29,42.42,55600.0,33.9849,34.0732,33.9448,34.0491,55600.0
2011-03-16 10:10:00,42.43,42.49,42.41,42.41,39500.0,34.0571,34.1053,34.0411,34.0411,39500.0
2011-03-16 10:15:00,42.42,42.44,42.34,42.36,66200.0,34.0491,34.0652,33.9849,34.001,66200.0
2011-03-16 10:20:00,42.35,42.37,42.3,42.36,49800.0,33.9929,34.009,33.9528,34.001,49800.0
2011-03-16 10:25:00,42.37,42.47,42.34,42.45,42500.0,34.009,34.0892,33.9849,34.0732,42500.0
2011-03-16 10:30:00,42.46,42.48,42.31,42.37,60100.0,34.0812,34.0973,33.9608,34.009,60100.0
2011-03-16 10:35:00,42.39,42.39,42.27,42.35,37200.0,34.025,34.025,33.9287,33.9929,37200.0
2011-03-16 10:40:00,42.35,42.41,42.31,42.31,31600.0,33.9929,34.0411,33.9608,33.9608,31600.0
2011-03-16 10:45:00,42.31,42.39,42.3,42.38,39400.0,33.9608,34.025,33.9528,34.017,39400.0
2011-03-16 10:50:00,42.38,42.4,42.32,42.33,26000.0,34.017,34.0331,33.9688,33.9769,26000.0
2011-03-16 10:55:00,42.32,42.33,42.07,42.08,79400.0,33.9688,33.9769,33.7682,33.7762,79400.0
2011-03-16 11:00:00,42.07,42.1,41.65,41.93,288000.0,33.7682,33.7923,33.4311,33.6558,288000.0
2011-03-16 11:05:00,41.92,42.01,41.65,42.0,129300.0,33.6478,33.72,33.4311,33.712,129300.0
2011-03-16 11:10:00,41.99,42.01,41.86,41.95,128400.0,33.704,33.72,33.5996,33.6719,128400.0
2011-03-16 11:15:00,41.94,42.01,41.89,41.94,183000.0,33.6638,33.72,33.6237,33.6638,183000.0
2011-03-16 11:20:00,41.94,41.98,41.9,41.96,93500.0,33.6638,33.6959,33.6317,33.6799,93500.0
2011-03-16 11:25:00,41.96,42.04,41.95,42.03,45600.0,33.6799,33.7441,33.6719,33.7361,45600.0
2011-03-16 11:30:00,42.05,42.14,42.04,42.14,32800.0,33.7521,33.8244,33.7441,33.8244,32800.0
2011-03-16 11:35:00,42.14,42.16,42.06,42.07,50500.0,33.8244,33.8404,33.7602,33.7682,50500.0
2011-03-16 11:40:00,42.07,42.2,42.06,42.15,55300.0,33.7682,33.8725,33.7602,33.8324,55300.0
2011-03-16 11:45:00,42.15,42.15,42.01,42.08,75700.0,33.8324,33.8324,33.72,33.7762,75700.0
2011-03-16 11:50:00,42.08,42.08,42.01,42.02,30300.0,33.7762,33.7762,33.72,33.728,30300.0
2011-03-16 11:55:00,42.02,42.07,41.97,41.98,46900.0,33.728,33.7682,33.6879,33.6959,46900.0
2011-03-16 12:00:00,41.99,41.99,41.85,41.86,51000.0,33.704,33.704,33.5916,33.5996,51000.0
2011-03-16 12:05:00,41.87,41.92,41.82,41.92,40600.0,33.6076,33.6478,33.5675,33.6478,40600.0
2011-03-16 12:10:00,41.93,42.0,41.84,41.87,38100.0,33.6558,33.712,33.5836,33.6076,38100.0
2011-03-16 12:15:00,41.88,41.97,41.85,41.94,69800.0,33.6157,33.6879,33.5916,33.6638,69800.0
2011-03-16 12:20:00,41.93,42.05,41.91,42.05,43800.0,33.6558,33.7521,33.6398,33.7521,43800.0
2011-03-16 12:25:00,42.05,42.14,41.99,42.09,73100.0,33.7521,33.8244,33.704,33.7842,73100.0
2011-03-16 12:30:00,42.1,42.17,42.04,42.1,81100.0,33.7923,33.8484,33.7441,33.7923,81100.0
2011-03-16 12:35:00,42.11,42.11,41.96,41.97,35000.0,33.8003,33.8003,33.6799,33.6879,35000.0
2011-03-16 12:40:00,41.98,42.08,41.98,42.0,27500.0,33.6959,33.7762,33.6959,33.712,27500.0
2011-03-16 12:45:00,42.0,42.1,41.98,42.07,47500.0,33.712,33.7923,33.6959,33.7682,47500.0
2011-03-16 12:50:00,42.08,42.1,41.95,41.98,31100.0,33.7762,33.7923,33.6719,33.6959,31100.0
2011-03-16 12:55:00,41.98,42.0,41.94,41.98,36600.0,33.6959,33.712,33.6638,33.6959,36600.0
2011-03-16 13:00:00,41.99,42.05,41.98,42.0,29400.0,33.704,33.7521,33.6959,33.712,29400.0
2011-03-16 13:05:00,42.0,42.01,41.93,41.93,34200.0,33.712,33.72,33.6558,33.6558,34200.0
2011-03-16 13:10:00,41.94,41.94,41.89,41.91,22900.0,33.6638,33.6638,33.6237,33.6398,22900.0
2011-03-16 13:15:00,41.92,41.99,41.91,41.98,36000.0,33.6478,33.704,33.6398,33.6959,36000.0
2011-03-16 13:20:00,41.98,42.02,41.92,41.93,35600.0,33.6959,33.728,33.6478,33.6558,35600.0
2011-03-16 13:25:00,41.92,41.96,41.91,41.95,52100.0,33.6478,33.6799,33.6398,33.6719,52100.0
2011-03-16 13:30:00,41.95,41.95,41.85,41.87,48100.0,33.6719,33.6719,33.5916,33.6076,48100.0
2011-03-16 13:35:00,41.86,41.93,41.86,41.88,56500.0,33.5996,33.6558,33.5996,33.6157,56500.0
2011-03-16 13:40:00,41.88,41.91,41.79,41.82,62100.0,33.6157,33.6398,33.5434,33.5675,62100.0
2011-03-16 13:45:00,41.82,41.88,41.78,41.87,42100.0,33.5675,33.6157,33.5354,33.6076,42100.0
2011-03-16 13:50:00,41.88,41.91,41.77,41.77,43100.0,33.6157,33.6398,33.5274,33.5274,43100.0
2011-03-16 13:55:00,41.77,41.85,41.77,41.8,39300.0,33.5274,33.5916,33.5274,33.5515,39300.0
2011-03-16 14:00:00,41.79,41.79,41.72,41.76,88900.0,33.5434,33.5434,33.4872,33.5194,88900.0
2011-03-16 14:05:00,41.76,41.77,41.69,41.73,59100.0,33.5194,33.5274,33.4632,33.4953,59100.0
2011-03-16 14:10:00,41.73,41.74,41.59,41.68,174100.0,33.4953,33.5033,33.3829,33.4551,174100.0
2011-03-16 14:15:00,41.67,41.71,41.5,41.51,144800.0,33.4471,33.4792,33.3107,33.3187,144800.0
2011-03-16 14:20:00,41.52,41.73,41.46,41.69,193400.0,33.3267,33.4953,33.2786,33.4632,193400.0
2011-03-16 14:25:00,41.7,41.78,41.69,41.7,73900.0,33.4712,33.5354,33.4632,33.4712,73900.0
2011-03-16 14:30:00,41.7,41.76,41.66,41.69,56200.0,33.4712,33.5194,33.4391,33.4632,56200.0
2011-03-16 14:35:00,41.7,41.91,41.69,41.9,93800.0,33.4712,33.6398,33.4632,33.6317,93800.0
2011-03-16 14:40:00,41.9,42.13,41.89,42.03,180200.0,33.6317,33.8163,33.6237,33.7361,180200.0
2011-03-16 14:45:00,42.04,42.21,42.04,42.2,101600.0,33.7441,33.8806,33.7441,33.8725,101600.0
2011-03-16 14:50:00,42.2,42.23,42.16,42.17,96300.0,33.8725,33.8966,33.8404,33.8484,96300.0
2011-03-16 14:55:00,42.17,42.27,42.17,42.2,68800.0,33.8484,33.9287,33.8484,33.8725,68800.0
2011-03-16 15:00:00,42.19,42.27,42.15,42.25,79200.0,33.8645,33.9287,33.8324,33.9127,79200.0
2011-03-16 15:05:00,42.25,42.26,42.19,42.23,65400.0,33.9127,33.9207,33.8645,33.8966,65400.0
2011-03-16 15:10:00,42.23,42.34,42.18,42.19,101100.0,33.8966,33.9849,33.8565,33.8645,101100.0
2011-03-16 15:15:00,42.19,42.33,42.19,42.31,94400.0,33.8645,33.9769,33.8645,33.9608,94400.0
2011-03-16 15:20:00,42.31,42.37,42.29,42.33,108000.0,33.9608,34.009,33.9448,33.9769,108000.0
2011-03-16 15:25:00,42.32,42.37,42.16,42.21,139300.0,33.9688,34.009,33.8404,33.8806,139300.0
2011-03-16 15:30:00,42.21,42.22,42.11,42.14,110900.0,33.8806,33.8886,33.8003,33.8244,110900.0
2011-03-16 15:35:00,42.14,42.2,42.12,42.13,80600.0,33.8244,33.8725,33.8083,33.8163,80600.0
2011-03-16 15:40:00,42.13,42.14,42.06,42.09,172700.0,33.8163,33.8244,33.7602,33.7842,172700.0
2011-03-16 15:45:00,42.08,42.08,41.91,41.99,180500.0,33.7762,33.7762,33.6398,33.704,180500.0
2011-03-16 15:50:00,41.99,42.02,41.88,41.96,183500.0,33.704,33.728,33.6157,33.6799,183500.0
2011-03-16 15:55:00,41.97,41.98,41.83,41.85,364000.0,33.6879,33.6959,33.5755,33.5916,364000.0
2011-03-17 09:30:00,42.4,42.67,42.25,42.55,149300.0,34.0331,34.2498,33.9127,34.1535,149300.0
2011-03-17 09:35:00,42.51,42.6,42.38,42.49,115100.0,34.1214,34.1936,34.017,34.1053,115100.0
2011-03-17 09:40:00,42.48,42.48,42.31,42.37,57500.0,34.0973,34.0973,33.9608,34.009,57500.0
2011-03-17 09:45:00,42.37,42.37,42.3,42.32,97800.0,34.009,34.009,33.9528,33.9688,97800.0
2011-03-17 09:50:00,42.32,42.45,42.29,42.35,51900.0,33.9688,34.0732,33.9448,33.9929,51900.0
2011-03-17 09:55:00,42.36,42.4,42.3,42.31,74400.0,34.001,34.0331,33.9528,33.9608,74400.0
2011-03-17 10:00:00,42.32,42.44,42.23,42.25,153900.0,33.9688,34.0652,33.8966,33.9127,153900.0
2011-03-17 10:05:00,42.25,42.32,42.22,42.23,229300.0,33.9127,33.9688,33.8886,33.8966,229300.0
2011-03-17 10:10:00,42.24,42.31,42.23,42.26,146800.0,33.9046,33.9608,33.8966,33.9207,146800.0
2011-03-17 10:15:00,42.27,42.49,42.26,42.49,98700.0,33.9287,34.1053,33.9207,34.1053,98700.0
2011-03-17 10:20:00,42.5,42.5,42.35,42.39,49500.0,34.1133,34.1133,33.9929,34.025,49500.0
2011-03-17 10:25:00,42.39,42.51,42.39,42.45,89300.0,34.025,34.1214,34.025,34.0732,89300.0
2011-03-17 10:30:00,42.46,42.52,42.44,42.49,74000.0,34.0812,34.1294,34.0652,34.1053,74000.0
2011-03-17 10:35:00,42.49,42.61,42.46,42.56,65900.0,34.1053,34.2016,34.0812,34.1615,65900.0
2011-03-17 10:40:00,42.56,42.56,42.49,42.54,47700.0,34.1615,34.1615,34.1053,34.1454,47700.0
2011-03-17 10:45:00,42.54,42.55,42.48,42.55,55300.0,34.1454,34.1535,34.0973,34.1535,55300.0
2011-03-17 10:50:00,42.54,42.56,42.45,42.54,51900.0,34.1454,34.1615,34.0732,34.1454,51900.0
2011-03-17 10:55:00,42.55,42.58,42.53,42.55,44600.0,34.1535,34.1775,34.1374,34.1535,44600.0
2011-03-17 11:00:00,42.55,42.65,42.55,42.65,38800.0,34.1535,34.2337,34.1535,34.2337,38800.0
2011-03-17 11:05:00,42.65,42.73,42.62,42.68,55600.0,34.2337,34.2979,34.2096,34.2578,55600.0
2011-03-17 11:10:00,42.67,42.67,42.47,42.47,75400.0,34.2498,34.2498,34.0892,34.0892,75400.0
2011-03-17 11:15:00,42.47,42.51,42.43,42.51,60300.0,34.0892,34.1214,34.0571,34.1214,60300.0
2011-03-17 11:20:00,42.5,42.56,42.44,42.5,56800.0,34.1133,34.1615,34.0652,34.1133,56800.0
2011-03-17 11:25:00,42.5,42.57,42.43,42.5,37800.0,34.1133,34.1695,34.0571,34.1133,37800.0
2011-03-17 11:30:00,42.5,42.57,42.49,42.55,29800.0,34.1133,34.1695,34.1053,34.1535,29800.0
2011-03-17 11:35:00,42.56,42.64,42.55,42.64,25100.0,34.1615,34.2257,34.1535,34.2257,25100.0
2011-03-17 11:40:00,42.64,42.64,42.54,42.55,25900.0,34.2257,34.2257,34.1454,34.1535,25900.0
2011-03-17 11:45:00,42.54,42.54,42.4,42.49,44000.0,34.1454,34.1454,34.0331,34.1053,44000.0
2011-03-17 11:50:00,42.48,42.5,42.45,42.46,34400.0,34.0973,34.1133,34.0732,34.0812,34400.0
2011-03-17 11:55:00,42.45,42.47,42.35,42.36,47800.0,34.0732,34.0892,33.9929,34.001,47800.0
2011-03-17 12:00:00,42.36,42.42,42.32,42.35,30400.0,34.001,34.0491,33.9688,33.9929,30400.0
2011-03-17 12:05:00,42.35,42.42,42.34,42.42,23900.0,33.9929,34.0491,33.9849,34.0491,23900.0
2011-03-17 12:10:00,42.42,42.42,42.36,42.39,25600.0,34.0491,34.0491,34.001,34.025,25600.0
2011-03-17 12:15:00,42.39,42.44,42.38,42.4,18200.0,34.025,34.0652,34.017,34.0331,18200.0
2011-03-17 12:20:00,42.39,42.43,42.36,42.42,27000.0,34.025,34.0571,34.001,34.0491,27000.0
2011-03-17 12:25:00,42.42,42.42,42.37,42.39,16600.0,34.0491,34.0491,34.009,34.025,16600.0
2011-03-17 12:30:00,42.39,42.5,42.38,42.47,25000.0,34.025,34.1133,34.017,34.0892,25000.0
2011-03-17 12:35:00,42.47,42.5,42.41,42.42,11900.0,34.0892,34.1133,34.0411,34.0491,11900.0
2011-03-17 12:40:00,42.41,42.42,42.37,42.4,12800.0,34.0411,34.0491,34.009,34.0331,12800.0
2011-03-17 12:45:00,42.39,42.41,42.3,42.3,32000.0,34.025,34.0411,33.9528,33.9528,32000.0
2011-03-17 12:50:00,42.3,42.37,42.29,42.35,22800.0,33.9528,34.009,33.9448,33.9929,22800.0
2011-03-17 12:55:00,42.35,42.36,42.31,42.33,14000.0,33.9929,34.001,33.9608,33.9769,14000.0
2011-03-17 13:00:00,42.32,42.34,42.26,42.27,21400.0,33.9688,33.9849,33.9207,33.9287,21400.0
2011-03-17 13:05:00,42.27,42.34,42.26,42.27,42100.0,33.9287,33.9849,33.9207,33.9287,42100.0
2011-03-17 13:10:00,42.27,42.3,42.26,42.28,28900.0,33.9287,33.9528,33.9207,33.9367,28900.0
2011-03-17 13:15:00,42.28,42.33,42.26,42.28,53200.0,33.9367,33.9769,33.9207,33.9367,53200.0
2011-03-17 13:20:00,42.28,42.32,42.25,42.29,71300.0,33.9367,33.9688,33.9127,33.9448,71300.0
2011-03-17 13:25:00,42.29,42.29,42.13,42.13,67100.0,33.9448,33.9448,33.8163,33.8163,67100.0
2011-03-17 13:30:00,42.13,42.18,42.1,42.17,46300.0,33.8163,33.8565,33.7923,33.8484,46300.0
2011-03-17 13:35:00,42.18,42.23,42.17,42.22,41200.0,33.8565,33.8966,33.8484,33.8886,41200.0
2011-03-17 13:40:00,42.21,42.25,42.16,42.16,19400.0,33.8806,33.9127,33.8404,33.8404,19400.0
2011-03-17 13:45:00,42.16,42.17,42.12,42.17,22200.0,33.8404,33.8484,33.8083,33.8484,22200.0
2011-03-17 13:50:00,42.16,42.16,42.05,42.05,47300.0,33.8404,33.8404,33.7521,33.7521,47300.0
2011-03-17 13:55:00,42.05,42.09,42.04,42.06,84800.0,33.7521,33.7842,33.7441,33.7602,84800.0
2011-03-17 14:00:00,42.06,42.07,42.01,42.06,45300.0,33.7602,33.7682,33.72,33.7602,45300.0
2011-03-17 14:05:00,42.06,42.07,42.01,42.01,32900.0,33.7602,33.7682,33.72,33.72,32900.0
2011-03-17 14:10:00,42.01,42.03,41.91,41.96,111600.0,33.72,33.7361,33.6398,33.6799,111600.0
2011-03-17 14:15:00,41.95,42.06,41.93,42.04,43500.0,33.6719,33.7602,33.6558,33.7441,43500.0
2011-03-17 14:20:00,42.04,42.06,42.0,42.02,29900.0,33.7441,33.7602,33.712,33.728,29900.0
2011-03-17 14:25:00,42.02,42.09,42.02,42.03,40900.0,33.728,33.7842,33.728,33.7361,40900.0
2011-03-17 14:30:00,42.03,42.16,42.02,42.16,111100.0,33.7361,33.8404,33.728,33.8404,111100.0
2011-03-17 14:35:00,42.16,42.19,42.13,42.13,38400.0,33.8404,33.8645,33.8163,33.8163,38400.0
2011-03-17 14:40:00,42.14,42.19,42.13,42.19,26500.0,33.8244,33.8645,33.8163,33.8645,26500.0
2011-03-17 14:45:00,42.18,42.21,42.17,42.2,41300.0,33.8565,33.8806,33.8484,33.8725,41300.0
2011-03-17 14:50:00,42.21,42.25,42.2,42.25,47500.0,33.8806,33.9127,33.8725,33.9127,47500.0
2011-03-17 14:55:00,42.24,42.3,42.24,42.28,64500.0,33.9046,33.9528,33.9046,33.9367,64500.0
2011-03-17 15:00:00,42.28,42.31,42.26,42.3,120000.0,33.9367,33.9608,33.9207,33.9528,120000.0
2011-03-17 15:05:00,42.29,42.34,42.28,42.31,88600.0,33.9448,33.9849,33.9367,33.9608,88600.0
2011-03-17 15:10:00,42.3,42.31,42.29,42.3,56000.0,33.9528,33.9608,33.9448,33.9528,56000.0
2011-03-17 15:15:00,42.29,42.3,42.22,42.23,99400.0,33.9448,33.9528,33.8886,33.8966,99400.0
2011-03-17 15:20:00,42.24,42.24,42.2,42.21,77800.0,33.9046,33.9046,33.8725,33.8806,77800.0
2011-03-17 15:25:00,42.2,42.2,42.13,42.18,82800.0,33.8725,33.8725,33.8163,33.8565,82800.0
2011-03-17 15:30:00,42.18,42.25,42.17,42.23,111000.0,33.8565,33.9127,33.8484,33.8966,111000.0
2011-03-17 15:35:00,42.22,42.32,42.22,42.3,107200.0,33.8886,33.9688,33.8886,33.9528,107200.0
2011-03-17 15:40:00,42.29,42.32,42.28,42.3,124000.0,33.9448,33.9688,33.9367,33.9528,124000.0
2011-03-17 15:45:00,42.3,42.45,42.29,42.38,283000.0,33.9528,34.0732,33.9448,34.017,283000.0
2011-03-17 15:50:00,42.37,42.38,42.3,42.32,193400.0,34.009,34.017,33.9528,33.9688,193400.0
2011-03-17 15:55:00,42.32,42.33,42.24,42.28,244000.0,33.9688,33.9769,33.9046,33.9367,244000.0
2011-03-18 09:30:00,42.37,42.65,42.31,42.35,1202900.0,34.009,34.2337,33.9608,33.9929,1202900.0
2011-03-18 09:35:00,42.37,42.42,42.3,42.42,82400.0,34.009,34.0491,33.9528,34.0491,82400.0
2011-03-18 09:40:00,42.41,42.64,42.41,42.58,92300.0,34.0411,34.2257,34.0411,34.1775,92300.0
2011-03-18 09:45:00,42.58,42.71,42.58,42.7,85600.0,34.1775,34.2819,34.1775,34.2739,85600.0
2011-03-18 09:50:00,42.7,42.85,42.68,42.79,77200.0,34.2739,34.3943,34.2578,34.3461,77200.0
2011-03-18 09:55:00,42.8,42.81,42.57,42.62,159800.0,34.3541,34.3622,34.1695,34.2096,159800.0
2011-03-18 10:00:00,42.62,42.67,42.57,42.67,110400.0,34.2096,34.2498,34.1695,34.2498,110400.0
2011-03-18 10:05:00,42.66,42.75,42.66,42.66,77600.0,34.2418,34.314,34.2418,34.2418,77600.0
2011-03-18 10:10:00,42.66,42.66,42.59,42.61,104300.0,34.2418,34.2418,34.1856,34.2016,104300.0
2011-03-18 10:15:00,42.61,42.65,42.58,42.63,109300.0,34.2016,34.2337,34.1775,34.2177,109300.0
2011-03-18 10:20:00,42.64,42.64,42.58,42.6,90300.0,34.2257,34.2257,34.1775,34.1936,90300.0
2011-03-18 10:25:00,42.61,42.62,42.56,42.56,61300.0,34.2016,34.2096,34.1615,34.1615,61300.0
2011-03-18 10:30:00,42.57,42.57,42.5,42.53,57900.0,34.1695,34.1695,34.1133,34.1374,57900.0
2011-03-18 10:35:00,42.53,42.54,42.5,42.51,191400.0,34.1374,34.1454,34.1133,34.1214,191400.0
2011-03-18 10:40:00,42.5,42.59,42.49,42.59,113100.0,34.1133,34.1856,34.1053,34.1856,113100.0
2011-03-18 10:45:00,42.59,42.63,42.57,42.6,33800.0,34.1856,34.2177,34.1695,34.1936,33800.0
2011-03-18 10:50:00,42.6,42.64,42.59,42.64,45000.0,34.1936,34.2257,34.1856,34.2257,45000.0
2011-03-18 10:55:00,42.63,42.64,42.59,42.63,35500.0,34.2177,34.2257,34.1856,34.2177,35500.0
2011-03-18 11:00:00,42.63,42.71,42.58,42.62,77300.0,34.2177,34.2819,34.1775,34.2096,77300.0
2011-03-18 11:05:00,42.63,42.64,42.6,42.61,34500.0,34.2177,34.2257,34.1936,34.2016,34500.0
2011-03-18 11:10:00,42.61,42.62,42.59,42.59,37000.0,34.2016,34.2096,34.1856,34.1856,37000.0
2011-03-18 11:15:00,42.59,42.59,42.5,42.5,46800.0,34.1856,34.1856,34.1133,34.1133,46800.0
2011-03-18 11:20:00,42.5,42.58,42.49,42.57,111600.0,34.1133,34.1775,34.1053,34.1695,111600.0
2011-03-18 11:25:00,42.56,42.58,42.51,42.53,115400.0,34.1615,34.1775,34.1214,34.1374,115400.0
2011-03-18 11:30:00,42.53,42.6,42.51,42.53,57000.0,34.1374,34.1936,34.1214,34.1374,57000.0
2011-03-18 11:35:00,42.52,42.6,42.5,42.53,106400.0,34.1294,34.1936,34.1133,34.1374,106400.0
2011-03-18 11:40:00,42.53,42.58,42.5,42.51,81100.0,34.1374,34.1775,34.1133,34.1214,81100.0
2011-03-18 11:45:00,42.51,42.55,42.49,42.54,56500.0,34.1214,34.1535,34.1053,34.1454,56500.0
2011-03-18 11:50:00,42.54,42.58,42.51,42.57,58900.0,34.1454,34.1775,34.1214,34.1695,58900.0
2011-03-18 11:55:00,42.58,42.58,42.51,42.52,28100.0,34.1775,34.1775,34.1214,34.1294,28100.0
2011-03-18 12:00:00,42.52,42.57,42.52,42.55,25200.0,34.1294,34.1695,34.1294,34.1535,25200.0
2011-03-18 12:05:00,42.54,42.55,42.5,42.5,27700.0,34.1454,34.1535,34.1133,34.1133,27700.0
2011-03-18 12:10:00,42.5,42.51,42.43,42.49,62600.0,34.1133,34.1214,34.0571,34.1053,62600.0
2011-03-18 12:15:00,42.49,42.52,42.47,42.48,34500.0,34.1053,34.1294,34.0892,34.0973,34500.0
2011-03-18 12:20:00,42.49,42.58,42.48,42.56,36300.0,34.1053,34.1775,34.0973,34.1615,36300.0
2011-03-18 12:25:00,42.56,42.57,42.49,42.5,20100.0,34.1615,34.1695,34.1053,34.1133,20100.0
2011-03-18 12:30:00,42.51,42.51,42.45,42.47,29300.0,34.1214,34.1214,34.0732,34.0892,29300.0
2011-03-18 12:35:00,42.48,42.48,42.43,42.48,59500.0,34.0973,34.0973,34.0571,34.0973,59500.0
2011-03-18 12:40:00,42.47,42.49,42.45,42.46,21900.0,34.0892,34.1053,34.0732,34.0812,21900.0
2011-03-18 12:45:00,42.46,42.53,42.46,42.5,31400.0,34.0812,34.1374,34.0812,34.1133,31400.0
2011-03-18 12:50:00,42.5,42.5,42.45,42.45,54300.0,34.1133,34.1133,34.0732,34.0732,54300.0
2011-03-18 12:55:00,42.45,42.48,42.45,42.46,49800.0,34.0732,34.0973,34.0732,34.0812,49800.0
2011-03-18 13:00:00,42.47,42.56,42.47,42.55,48800.0,34.0892,34.1615,34.0892,34.1535,48800.0
2011-03-18 13:05:00,42.56,42.6,42.56,42.58,42100.0,34.1615,34.1936,34.1615,34.1775,42100.0
2011-03-18 13:10:00,42.58,42.6,42.58,42.59,19300.0,34.1775,34.1936,34.1775,34.1856,19300.0
2011-03-18 13:15:00,42.59,42.63,42.59,42.61,24000.0,34.1856,34.2177,34.1856,34.2016,24000.0
2011-03-18 13:20:00,42.6,42.61,42.58,42.6,26000.0,34.1936,34.2016,34.1775,34.1936,26000.0
2011-03-18 13:25:00,42.6,42.61,42.52,42.56,60000.0,34.1936,34.2016,34.1294,34.1615,60000.0
2011-03-18 13:30:00,42.56,42.61,42.56,42.58,56600.0,34.1615,34.2016,34.1615,34.1775,56600.0
2011-03-18 13:35:00,42.58,42.62,42.57,42.59,33000.0,34.1775,34.2096,34.1695,34.1856,33000.0
2011-03-18 13:40:00,42.59,42.61,42.53,42.55,33300.0,34.1856,34.2016,34.1374,34.1535,33300.0
2011-03-18 13:45:00,42.55,42.6,42.55,42.6,32700.0,34.1535,34.1936,34.1535,34.1936,32700.0
2011-03-18 13:50:00,42.6,42.62,42.58,42.58,30000.0,34.1936,34.2096,34.1775,34.1775,30000.0
2011-03-18 13:55:00,42.58,42.6,42.57,42.59,25500.0,34.1775,34.1936,34.1695,34.1856,25500.0
2011-03-18 14:00:00,42.59,42.62,42.59,42.61,27400.0,34.1856,34.2096,34.1856,34.2016,27400.0
2011-03-18 14:05:00,42.61,42.65,42.59,42.61,37200.0,34.2016,34.2337,34.1856,34.2016,37200.0
2011-03-18 14:10:00,42.62,42.62,42.53,42.53,50400.0,34.2096,34.2096,34.1374,34.1374,50400.0
2011-03-18 14:15:00,42.52,42.53,42.45,42.45,100900.0,34.1294,34.1374,34.0732,34.0732,100900.0
2011-03-18 14:20:00,42.45,42.48,42.43,42.46,52700.0,34.0732,34.0973,34.0571,34.0812,52700.0
2011-03-18 14:25:00,42.45,42.52,42.45,42.52,34100.0,34.0732,34.1294,34.0732,34.1294,34100.0
2011-03-18 14:30:00,42.51,42.54,42.47,42.47,32300.0,34.1214,34.1454,34.0892,34.0892,32300.0
2011-03-18 14:35:00,42.46,42.57,42.46,42.57,39000.0,34.0812,34.1695,34.0812,34.1695,39000.0
2011-03-18 14:40:00,42.57,42.57,42.53,42.54,45900.0,34.1695,34.1695,34.1374,34.1454,45900.0
2011-03-18 14:45:00,42.54,42.55,42.5,42.51,55900.0,34.1454,34.1535,34.1133,34.1214,55900.0
2011-03-18 14:50:00,42.52,42.56,42.5,42.52,34200.0,34.1294,34.1615,34.1133,34.1294,34200.0
2011-03-18 14:55:00,42.52,42.53,42.43,42.47,91200.0,34.1294,34.1374,34.0571,34.0892,91200.0
2011-03-18 15:00:00,42.47,42.52,42.46,42.48,33200.0,34.0892,34.1294,34.0812,34.0973,33200.0
2011-03-18 15:05:00,42.47,42.5,42.45,42.47,42000.0,34.0892,34.1133,34.0732,34.0892,42000.0
2011-03-18 15:10:00,42.48,42.48,42.44,42.48,82200.0,34.0973,34.0973,34.0652,34.0973,82200.0
2011-03-18 15:15:00,42.49,42.53,42.46,42.5,83800.0,34.1053,34.1374,34.0812,34.1133,83800.0
2011-03-18 15:20:00,42.51,42.53,42.45,42.45,66100.0,34.1214,34.1374,34.0732,34.0732,66100.0
2011-03-18 15:25:00,42.46,42.48,42.43,42.45,119100.0,34.0812,34.0973,34.0571,34.0732,119100.0
2011-03-18 15:30:00,42.44,42.57,42.44,42.53,76900.0,34.0652,34.1695,34.0652,34.1374,76900.0
2011-03-18 15:35:00,42.52,42.56,42.5,42.51,79400.0,34.1294,34.1615,34.1133,34.1214,79400.0
2011-03-18 15:40:00,42.5,42.57,42.49,42.51,99200.0,34.1133,34.1695,34.1053,34.1214,99200.0
2011-03-18 15:45:00,42.51,42.55,42.48,42.49,138900.0,34.1214,34.1535,34.0973,34.1053,138900.0
2011-03-18 15:50:00,42.48,42.54,42.47,42.53,147600.0,34.0973,34.1454,34.0892,34.1374,147600.0
2011-03-18 15:55:00,42.54,42.59,42.54,42.55,322300.0,34.1454,34.1856,34.1454,34.1535,322300.0
2011-03-21 09:30:00,42.83,42.9,42.66,42.78,116000.0,34.3782,34.4344,34.2418,34.3381,116000.0
2011-03-21 09:35:00,42.79,42.86,42.75,42.79,34600.0,34.3461,34.4023,34.314,34.3461,34600.0
2011-03-21 09:40:00,42.79,43.1,42.79,43.1,75200.0,34.3461,34.5949,34.3461,34.5949,75200.0
2011-03-21 09:45:00,43.1,43.33,43.07,43.26,148200.0,34.5949,34.7795,34.5708,34.7234,148200.0
2011-03-21 09:50:00,43.27,43.28,43.13,43.24,118000.0,34.7314,34.7394,34.619,34.7073,118000.0
2011-03-21 09:55:00,43.24,43.3,43.18,43.27,103400.0,34.7073,34.7555,34.6591,34.7314,103400.0
2011-03-21 10:00:00,43.27,43.3,43.21,43.29,82200.0,34.7314,34.7555,34.6832,34.7474,82200.0
2011-03-21 10:05:00,43.28,43.43,43.28,43.31,54500.0,34.7394,34.8598,34.7394,34.7635,54500.0
2011-03-21 10:10:00,43.3,43.31,43.13,43.14,34200.0,34.7555,34.7635,34.619,34.627,34200.0
2011-03-21 10:15:00,43.13,43.14,43.07,43.09,23500.0,34.619,34.627,34.5708,34.5869,23500.0
2011-03-21 10:20:00,43.09,43.12,43.03,43.08,42100.0,34.5869,34.611,34.5387,34.5789,42100.0
2011-03-21 10:25:00,43.09,43.21,43.08,43.19,30200.0,34.5869,34.6832,34.5789,34.6672,30200.0
2011-03-21 10:30:00,43.19,43.22,43.16,43.2,29600.0,34.6672,34.6912,34.6431,34.6752,29600.0
2011-03-21 10:35:00,43.21,43.21,43.11,43.12,34600.0,34.6832,34.6832,34.603,34.611,34600.0
2011-03-21 10:40:00,43.11,43.14,43.06,43.14,91500.0,34.603,34.627,34.5628,34.627,91500.0
2011-03-21 10:45:00,43.13,43.27,43.13,43.26,52100.0,34.619,34.7314,34.619,34.7234,52100.0
2011-03-21 10:50:00,43.26,43.26,43.19,43.21,72300.0,34.7234,34.7234,34.6672,34.6832,72300.0
2011-03-21 10:55:00,43.21,43.21,43.17,43.17,32200.0,34.6832,34.6832,34.6511,34.6511,32200.0
2011-03-21 11:00:00,43.17,43.21,43.14,43.14,62200.0,34.6511,34.6832,34.627,34.627,62200.0
2011-03-21 11:05:00,43.15,43.16,43.11,43.11,36500.0,34.6351,34.6431,34.603,34.603,36500.0
2011-03-21 11:10:00,43.11,43.12,43.05,43.06,35100.0,34.603,34.611,34.5548,34.5628,35100.0
2011-03-21 11:15:00,43.05,43.12,43.03,43.12,40300.0,34.5548,34.611,34.5387,34.611,40300.0
2011-03-21 11:20:00,43.11,43.21,43.11,43.2,43500.0,34.603,34.6832,34.603,34.6752,43500.0
2011-03-21 11:25:00,43.19,43.2,43.17,43.2,23000.0,34.6672,34.6752,34.6511,34.6752,23000.0
2011-03-21 11:30:00,43.2,43.27,43.2,43.22,46300.0,34.6752,34.7314,34.6752,34.6912,46300.0
2011-03-21 11:35:00,43.21,43.24,43.19,43.2,27900.0,34.6832,34.7073,34.6672,34.6752,27900.0
2011-03-21 11:40:00,43.19,43.26,43.19,43.22,38700.0,34.6672,34.7234,34.6672,34.6912,38700.0
2011-03-21 11:45:00,43.22,43.23,43.18,43.21,46200.0,34.6912,34.6993,34.6591,34.6832,46200.0
2011-03-21 11:50:00,43.21,43.23,43.16,43.18,33000.0,34.6832,34.6993,34.6431,34.6591,33000.0
2011-03-21 11:55:00,43.18,43.19,43.16,43.18,42500.0,34.6591,34.6672,34.6431,34.6591,42500.0
2011-03-21 12:00:00,43.18,43.18,43.16,43.16,23200.0,34.6591,34.6591,34.6431,34.6431,23200.0
2011-03-21 12:05:00,43.16,43.17,43.08,43.1,39100.0,34.6431,34.6511,34.5789,34.5949,39100.0
2011-03-21 12:10:00,43.1,43.11,43.08,43.08,30100.0,34.5949,34.603,34.5789,34.5789,30100.0
2011-03-21 12:15:00,43.08,43.16,43.08,43.16,24900.0,34.5789,34.6431,34.5789,34.6431,24900.0
2011-03-21 12:20:00,43.16,43.2,43.16,43.19,26600.0,34.6431,34.6752,34.6431,34.6672,26600.0
2011-03-21 12:25:00,43.18,43.26,43.18,43.26,32600.0,34.6591,34.7234,34.6591,34.7234,32600.0
2011-03-21 12:30:00,43.25,43.26,43.22,43.26,27100.0,34.7153,34.7234,34.6912,34.7234,27100.0
2011-03-21 12:35:00,43.26,43.29,43.25,43.25,45800.0,34.7234,34.7474,34.7153,34.7153,45800.0
2011-03-21 12:40:00,43.25,43.29,43.23,43.27,39800.0,34.7153,34.7474,34.6993,34.7314,39800.0
2011-03-21 12:45:00,43.27,43.31,43.25,43.3,26200.0,34.7314,34.7635,34.7153,34.7555,26200.0
2011-03-21 12:50:00,43.31,43.32,43.28,43.3,14400.0,34.7635,34.7715,34.7394,34.7555,14400.0
2011-03-21 12:55:00,43.3,43.3,43.25,43.27,18100.0,34.7555,34.7555,34.7153,34.7314,18100.0
2011-03-21 13:00:00,43.26,43.27,43.23,43.26,26900.0,34.7234,34.7314,34.6993,34.7234,26900.0
2011-03-21 13:05:00,43.26,43.27,43.22,43.26,26000.0,34.7234,34.7314,34.6912,34.7234,26000.0
2011-03-21 13:10:00,43.26,43.29,43.25,43.26,18100.0,34.7234,34.7474,34.7153,34.7234,18100.0
2011-03-21 13:15:00,43.27,43.29,43.25,43.25,17600.0,34.7314,34.7474,34.7153,34.7153,17600.0
2011-03-21 13:20:00,43.25,43.3,43.25,43.29,29800.0,34.7153,34.7555,34.7153,34.7474,29800.0
2011-03-21 13:25:00,43.3,43.3,43.24,43.29,27500.0,34.7555,34.7555,34.7073,34.7474,27500.0
2011-03-21 13:30:00,43.3,43.3,43.25,43.25,14200.0,34.7555,34.7555,34.7153,34.7153,14200.0
2011-03-21 13:35:00,43.25,43.29,43.24,43.25,33300.0,34.7153,34.7474,34.7073,34.7153,33300.0
2011-03-21 13:40:00,43.25,43.26,43.22,43.24,25200.0,34.7153,34.7234,34.6912,34.7073,25200.0
2011-03-21 13:45:00,43.24,43.28,43.22,43.23,25700.0,34.7073,34.7394,34.6912,34.6993,25700.0
2011-03-21 13:50:00,43.23,43.24,43.21,43.24,30500.0,34.6993,34.7073,34.6832,34.7073,30500.0
2011-03-21 13:55:00,43.23,43.29,43.21,43.28,27400.0,34.6993,34.7474,34.6832,34.7394,27400.0
2011-03-21 14:00:00,43.28,43.29,43.23,43.24,24600.0,34.7394,34.7474,34.6993,34.7073,24600.0
2011-03-21 14:05:00,43.23,43.24,43.2,43.23,31600.0,34.6993,34.7073,34.6752,34.6993,31600.0
2011-03-21 14:10:00,43.23,43.24,43.2,43.21,21500.0,34.6993,34.7073,34.6752,34.6832,21500.0
2011-03-21 14:15:00,43.21,43.24,43.2,43.22,21800.0,34.6832,34.7073,34.6752,34.6912,21800.0
2011-03-21 14:20:00,43.21,43.22,43.19,43.19,20400.0,34.6832,34.6912,34.6672,34.6672,20400.0
2011-03-21 14:25:00,43.19,43.23,43.18,43.21,35800.0,34.6672,34.6993,34.6591,34.6832,35800.0
2011-03-21 14:30:00,43.21,43.28,43.21,43.28,54700.0,34.6832,34.7394,34.6832,34.7394,54700.0
2011-03-21 14:35:00,43.28,43.29,43.22,43.25,69000.0,34.7394,34.7474,34.6912,34.7153,69000.0
2011-03-21 14:40:00,43.25,43.25,43.19,43.19,18800.0,34.7153,34.7153,34.6672,34.6672,18800.0
2011-03-21 14:45:00,43.2,43.21,43.18,43.19,24200.0,34.6752,34.6832,34.6591,34.6672,24200.0
2011-03-21 14:50:00,43.19,43.2,43.13,43.15,30600.0,34.6672,34.6752,34.619,34.6351,30600.0
2011-03-21 14:55:00,43.16,43.17,43.14,43.14,24600.0,34.6431,34.6511,34.627,34.627,24600.0
2011-03-21 15:00:00,43.14,43.18,43.12,43.15,47200.0,34.627,34.6591,34.611,34.6351,47200.0
2011-03-21 15:05:00,43.16,43.16,43.12,43.12,29000.0,34.6431,34.6431,34.611,34.611,29000.0
2011-03-21 15:10:00,43.13,43.13,43.05,43.07,79100.0,34.619,34.619,34.5548,34.5708,79100.0
2011-03-21 15:15:00,43.07,43.07,42.85,43.0,466100.0,34.5708,34.5708,34.3943,34.5147,466100.0
2011-03-21 15:20:00,43.0,43.03,42.91,43.01,139800.0,34.5147,34.5387,34.4424,34.5227,139800.0
2011-03-21 15:25:00,43.01,43.08,43.0,43.08,71600.0,34.5227,34.5789,34.5147,34.5789,71600.0
2011-03-21 15:30:00,43.08,43.12,43.06,43.12,105500.0,34.5789,34.611,34.5628,34.611,105500.0
2011-03-21 15:35:00,43.12,43.13,43.11,43.12,64700.0,34.611,34.619,34.603,34.611,64700.0
2011-03-21 15:40:00,43.12,43.14,43.09,43.12,96400.0,34.611,34.627,34.5869,34.611,96400.0
2011-03-21 15:45:00,43.13,43.19,43.13,43.18,120100.0,34.619,34.6672,34.619,34.6591,120100.0
2011-03-21 15:50:00,43.19,43.22,43.14,43.21,84300.0,34.6672,34.6912,34.627,34.6832,84300.0
2011-03-21 15:55:00,43.2,43.24,43.17,43.19,203500.0,34.6752,34.7073,34.6511,34.6672,203500.0
2011-03-22 09:30:00,43.26,43.5,43.23,43.38,145500.0,34.7234,34.916,34.6993,34.8197,145500.0
2011-03-22 09:35:00,43.38,43.66,43.37,43.65,110000.0,34.8197,35.0444,34.8116,35.0364,110000.0
2011-03-22 09:40:00,43.66,43.71,43.56,43.59,124600.0,35.0444,35.0846,34.9642,34.9882,124600.0
2011-03-22 09:45:00,43.59,43.61,43.51,43.52,66500.0,34.9882,35.0043,34.924,34.932,66500.0
2011-03-22 09:50:00,43.51,43.55,43.49,43.53,53600.0,34.924,34.9561,34.908,34.9401,53600.0
2011-03-22 09:55:00,43.52,43.62,43.52,43.56,72500.0,34.932,35.0123,34.932,34.9642,72500.0
2011-03-22 10:00:00,43.57,43.65,43.56,43.63,61400.0,34.9722,35.0364,34.9642,35.0203,61400.0
2011-03-22 10:05:00,43.64,43.69,43.6,43.63,33600.0,35.0284,35.0685,34.9963,35.0203,33600.0
2011-03-22 10:10:00,43.62,43.62,43.48,43.51,44500.0,35.0123,35.0123,34.8999,34.924,44500.0
2011-03-22 10:15:00,43.5,43.52,43.46,43.49,52300.0,34.916,34.932,34.8839,34.908,52300.0
2011-03-22 10:20:00,43.5,43.51,43.45,43.48,22700.0,34.916,34.924,34.8759,34.8999,22700.0
2011-03-22 10:25:00,43.49,43.54,43.47,43.54,59700.0,34.908,34.9481,34.8919,34.9481,59700.0
2011-03-22 10:30:00,43.53,43.53,43.4,43.41,33800.0,34.9401,34.9401,34.8357,34.8438,33800.0
2011-03-22 10:35:00,43.41,43.48,43.39,43.41,61800.0,34.8438,34.8999,34.8277,34.8438,61800.0
2011-03-22 10:40:00,43.42,43.46,43.4,43.4,46300.0,34.8518,34.8839,34.8357,34.8357,46300.0
2011-03-22 10:45:00,43.41,43.41,43.35,43.36,38200.0,34.8438,34.8438,34.7956,34.8036,38200.0
2011-03-22 10:50:00,43.35,43.4,43.35,43.39,34200.0,34.7956,34.8357,34.7956,34.8277,34200.0
2011-03-22 10:55:00,43.39,43.42,43.34,43.34,58500.0,34.8277,34.8518,34.7876,34.7876,58500.0
2011-03-22 11:00:00,43.35,43.39,43.32,43.32,25300.0,34.7956,34.8277,34.7715,34.7715,25300.0
2011-03-22 11:05:00,43.32,43.35,43.31,43.34,23900.0,34.7715,34.7956,34.7635,34.7876,23900.0
2011-03-22 11:10:00,43.34,43.36,43.28,43.29,45200.0,34.7876,34.8036,34.7394,34.7474,45200.0
2011-03-22 11:15:00,43.28,43.35,43.27,43.29,34200.0,34.7394,34.7956,34.7314,34.7474,34200.0
2011-03-22 11:20:00,43.29,43.29,43.21,43.23,160400.0,34.7474,34.7474,34.6832,34.6993,160400.0
2011-03-22 11:25:00,43.22,43.23,43.17,43.2,51600.0,34.6912,34.6993,34.6511,34.6752,51600.0
2011-03-22 11:30:00,43.2,43.21,43.1,43.12,35100.0,34.6752,34.6832,34.5949,34.611,35100.0
2011-03-22 11:35:00,43.11,43.21,43.11,43.12,45500.0,34.603,34.6832,34.603,34.611,45500.0
2011-03-22 11:40:00,43.12,43.12,43.04,43.07,64200.0,34.611,34.611,34.5468,34.5708,64200.0
2011-03-22 11:45:00,43.07,43.08,43.03,43.07,32500.0,34.5708,34.5789,34.5387,34.5708,32500.0
2011-03-22 11:50:00,43.07,43.11,43.04,43.05,53600.0,34.5708,34.603,34.5468,34.5548,53600.0
2011-03-22 11:55:00,43.05,43.05,42.98,42.99,41400.0,34.5548,34.5548,34.4986,34.5066,41400.0
2011-03-22 12:00:00,42.99,43.02,42.99,43.0,38000.0,34.5066,34.5307,34.5066,34.5147,38000.0
2011-03-22 12:05:00,43.01,43.02,42.92,42.94,38900.0,34.5227,34.5307,34.4504,34.4665,38900.0
2011-03-22 12:10:00,42.94,42.99,42.91,42.96,61000.0,34.4665,34.5066,34.4424,34.4826,61000.0
2011-03-22 12:15:00,42.96,43.03,42.95,43.02,32700.0,34.4826,34.5387,34.4745,34.5307,32700.0
2011-03-22 12:20:00,43.02,43.06,43.01,43.03,41500.0,34.5307,34.5628,34.5227,34.5387,41500.0
2011-03-22 12:25:00,43.03,43.04,42.95,42.95,76200.0,34.5387,34.5468,34.4745,34.4745,76200.0
2011-03-22 12:30:00,42.95,42.95,42.91,42.94,40100.0,34.4745,34.4745,34.4424,34.4665,40100.0
2011-03-22 12:35:00,42.95,43.0,42.95,43.0,21900.0,34.4745,34.5147,34.4745,34.5147,21900.0
2011-03-22 12:40:00,42.99,43.0,42.96,42.97,27400.0,34.5066,34.5147,34.4826,34.4906,27400.0
2011-03-22 12:45:00,42.97,43.0,42.94,42.96,37800.0,34.4906,34.5147,34.4665,34.4826,37800.0
2011-03-22 12:50:00,42.96,42.98,42.94,42.96,42100.0,34.4826,34.4986,34.4665,34.4826,42100.0
2011-03-22 12:55:00,42.96,42.99,42.95,42.96,20800.0,34.4826,34.5066,34.4745,34.4826,20800.0
2011-03-22 13:00:00,42.96,42.99,42.93,42.93,32700.0,34.4826,34.5066,34.4585,34.4585,32700.0
2011-03-22 13:05:00,42.94,42.95,42.92,42.93,29600.0,34.4665,34.4745,34.4504,34.4585,29600.0
2011-03-22 13:10:00,42.93,42.96,42.91,42.93,43100.0,34.4585,34.4826,34.4424,34.4585,43100.0
2011-03-22 13:15:00,42.92,42.93,42.89,42.91,12100.0,34.4504,34.4585,34.4264,34.4424,12100.0
2011-03-22 13:20:00,42.9,42.9,42.86,42.89,52500.0,34.4344,34.4344,34.4023,34.4264,52500.0
2011-03-22 13:25:00,42.89,42.9,42.85,42.86,63400.0,34.4264,34.4344,34.3943,34.4023,63400.0
2011-03-22 13:30:00,42.86,42.87,42.79,42.82,57400.0,34.4023,34.4103,34.3461,34.3702,57400.0
2011-03-22 13:35:00,42.82,42.87,42.79,42.79,45900.0,34.3702,34.4103,34.3461,34.3461,45900.0
2011-03-22 13:40:00,42.8,42.8,42.75,42.75,48400.0,34.3541,34.3541,34.314,34.314,48400.0
2011-03-22 13:45:00,42.75,42.75,42.66,42.67,117100.0,34.314,34.314,34.2418,34.2498,117100.0
2011-03-22 13:50:00,42.68,42.75,42.66,42.67,104900.0,34.2578,34.314,34.2418,34.2498,104900.0
2011-03-22 13:55:00,42.68,42.73,42.67,42.71,104000.0,34.2578,34.2979,34.2498,34.2819,104000.0
2011-03-22 14:00:00,42.71,42.76,42.69,42.76,99800.0,34.2819,34.322,34.2658,34.322,99800.0
2011-03-22 14:05:00,42.76,42.76,42.69,42.7,80500.0,34.322,34.322,34.2658,34.2739,80500.0
2011-03-22 14:10:00,42.69,42.72,42.67,42.68,40900.0,34.2658,34.2899,34.2498,34.2578,40900.0
2011-03-22 14:15:00,42.67,42.72,42.67,42.7,38500.0,34.2498,34.2899,34.2498,34.2739,38500.0
2011-03-22 14:20:00,42.7,42.75,42.67,42.75,32200.0,34.2739,34.314,34.2498,34.314,32200.0
2011-03-22 14:25:00,42.75,42.77,42.72,42.74,33300.0,34.314,34.33,34.2899,34.306,33300.0
2011-03-22 14:30:00,42.74,42.79,42.73,42.77,21300.0,34.306,34.3461,34.2979,34.33,21300.0
2011-03-22 14:35:00,42.77,42.8,42.76,42.79,24400.0,34.33,34.3541,34.322,34.3461,24400.0
2011-03-22 14:40:00,42.79,42.81,42.78,42.81,73400.0,34.3461,34.3622,34.3381,34.3622,73400.0
2011-03-22 14:45:00,42.81,42.82,42.77,42.8,73400.0,34.3622,34.3702,34.33,34.3541,73400.0
2011-03-22 14:50:00,42.8,42.8,42.75,42.79,41600.0,34.3541,34.3541,34.314,34.3461,41600.0
2011-03-22 14:55:00,42.79,42.8,42.75,42.75,60000.0,34.3461,34.3541,34.314,34.314,60000.0
2011-03-22 15:00:00,42.76,42.78,42.75,42.75,44700.0,34.322,34.3381,34.314,34.314,44700.0
2011-03-22 15:05:00,42.75,42.77,42.71,42.72,48000.0,34.314,34.33,34.2819,34.2899,48000.0
2011-03-22 15:10:00,42.72,42.78,42.72,42.74,37800.0,34.2899,34.3381,34.2899,34.306,37800.0
2011-03-22 15:15:00,42.74,42.78,42.71,42.78,41900.0,34.306,34.3381,34.2819,34.3381,41900.0
2011-03-22 15:20:00,42.78,42.8,42.78,42.8,31600.0,34.3381,34.3541,34.3381,34.3541,31600.0
2011-03-22 15:25:00,42.8,42.8,42.76,42.8,47900.0,34.3541,34.3541,34.322,34.3541,47900.0
2011-03-22 15:30:00,42.8,42.83,42.79,42.8,42600.0,34.3541,34.3782,34.3461,34.3541,42600.0
2011-03-22 15:35:00,42.8,42.81,42.77,42.78,47300.0,34.3541,34.3622,34.33,34.3381,47300.0
2011-03-22 15:40:00,42.78,42.79,42.73,42.78,46300.0,34.3381,34.3461,34.2979,34.3381,46300.0
2011-03-22 15:45:00,42.78,42.8,42.74,42.77,79300.0,34.3381,34.3541,34.306,34.33,79300.0
2011-03-22 15:50:00,42.76,42.8,42.74,42.75,69100.0,34.322,34.3541,34.306,34.314,69100.0
2011-03-22 15:55:00,42.75,42.81,42.74,42.74,143200.0,34.314,34.3622,34.306,34.306,143200.0
2011-03-23 09:30:00,42.64,42.68,42.4,42.59,65400.0,34.2257,34.2578,34.0331,34.1856,65400.0
2011-03-23 09:35:00,42.58,42.59,42.42,42.46,74900.0,34.1775,34.1856,34.0491,34.0812,74900.0
2011-03-23 09:40:00,42.46,42.58,42.44,42.56,49300.0,34.0812,34.1775,34.0652,34.1615,49300.0
2011-03-23 09:45:00,42.56,42.56,42.47,42.52,32000.0,34.1615,34.1615,34.0892,34.1294,32000.0
2011-03-23 09:50:00,42.52,42.53,42.44,42.46,54300.0,34.1294,34.1374,34.0652,34.0812,54300.0
2011-03-23 09:55:00,42.46,42.55,42.46,42.51,48900.0,34.0812,34.1535,34.0812,34.1214,48900.0
2011-03-23 10:00:00,42.51,42.52,42.42,42.48,72700.0,34.1214,34.1294,34.0491,34.0973,72700.0
2011-03-23 10:05:00,42.49,42.52,42.47,42.48,26400.0,34.1053,34.1294,34.0892,34.0973,26400.0
2011-03-23 10:10:00,42.49,42.49,42.44,42.48,54100.0,34.1053,34.1053,34.0652,34.0973,54100.0
2011-03-23 10:15:00,42.47,42.55,42.47,42.5,42500.0,34.0892,34.1535,34.0892,34.1133,42500.0
2011-03-23 10:20:00,42.5,42.55,42.49,42.51,37000.0,34.1133,34.1535,34.1053,34.1214,37000.0
2011-03-23 10:25:00,42.52,42.62,42.51,42.62,31900.0,34.1294,34.2096,34.1214,34.2096,31900.0
2011-03-23 10:30:00,42.62,42.67,42.6,42.6,42500.0,34.2096,34.2498,34.1936,34.1936,42500.0
2011-03-23 10:35:00,42.6,42.62,42.57,42.59,28800.0,34.1936,34.2096,34.1695,34.1856,28800.0
2011-03-23 10:40:00,42.58,42.6,42.55,42.59,33900.0,34.1775,34.1936,34.1535,34.1856,33900.0
2011-03-23 10:45:00,42.59,42.59,42.5,42.51,46300.0,34.1856,34.1856,34.1133,34.1214,46300.0
2011-03-23 10:50:00,42.51,42.51,42.44,42.47,30000.0,34.1214,34.1214,34.0652,34.0892,30000.0
2011-03-23 10:55:00,42.48,42.48,42.43,42.45,50900.0,34.0973,34.0973,34.0571,34.0732,50900.0
2011-03-23 11:00:00,42.45,42.56,42.43,42.56,58600.0,34.0732,34.1615,34.0571,34.1615,58600.0
2011-03-23 11:05:00,42.56,42.59,42.55,42.57,43400.0,34.1615,34.1856,34.1535,34.1695,43400.0
2011-03-23 11:10:00,42.58,42.61,42.57,42.57,43200.0,34.1775,34.2016,34.1695,34.1695,43200.0
2011-03-23 11:15:00,42.56,42.56,42.54,42.55,17700.0,34.1615,34.1615,34.1454,34.1535,17700.0
2011-03-23 11:20:00,42.56,42.57,42.54,42.56,24000.0,34.1615,34.1695,34.1454,34.1615,24000.0
2011-03-23 11:25:00,42.56,42.6,42.55,42.58,23100.0,34.1615,34.1936,34.1535,34.1775,23100.0
2011-03-23 11:30:00,42.57,42.61,42.57,42.61,35500.0,34.1695,34.2016,34.1695,34.2016,35500.0
2011-03-23 11:35:00,42.61,42.63,42.57,42.6,29100.0,34.2016,34.2177,34.1695,34.1936,29100.0
2011-03-23 11:40:00,42.6,42.62,42.59,42.6,25100.0,34.1936,34.2096,34.1856,34.1936,25100.0
2011-03-23 11:45:00,42.6,42.6,42.53,42.55,39800.0,34.1936,34.1936,34.1374,34.1535,39800.0
2011-03-23 11:50:00,42.54,42.55,42.53,42.54,18000.0,34.1454,34.1535,34.1374,34.1454,18000.0
2011-03-23 11:55:00,42.54,42.59,42.54,42.55,27600.0,34.1454,34.1856,34.1454,34.1535,27600.0
2011-03-23 12:00:00,42.55,42.56,42.48,42.49,25400.0,34.1535,34.1615,34.0973,34.1053,25400.0
2011-03-23 12:05:00,42.49,42.49,42.42,42.46,49900.0,34.1053,34.1053,34.0491,34.0812,49900.0
2011-03-23 12:10:00,42.46,42.46,42.41,42.43,19800.0,34.0812,34.0812,34.0411,34.0571,19800.0
2011-03-23 12:15:00,42.43,42.43,42.39,42.43,33600.0,34.0571,34.0571,34.025,34.0571,33600.0
2011-03-23 12:20:00,42.43,42.48,42.42,42.47,28300.0,34.0571,34.0973,34.0491,34.0892,28300.0
2011-03-23 12:25:00,42.46,42.57,42.46,42.55,43400.0,34.0812,34.1695,34.0812,34.1535,43400.0
2011-03-23 12:30:00,42.55,42.63,42.55,42.6,20900.0,34.1535,34.2177,34.1535,34.1936,20900.0
2011-03-23 12:35:00,42.6,42.6,42.57,42.57,19500.0,34.1936,34.1936,34.1695,34.1695,19500.0
2011-03-23 12:40:00,42.58,42.63,42.58,42.59,169300.0,34.1775,34.2177,34.1775,34.1856,169300.0
2011-03-23 12:45:00,42.58,42.66,42.58,42.64,34700.0,34.1775,34.2418,34.1775,34.2257,34700.0
2011-03-23 12:50:00,42.63,42.63,42.61,42.61,14400.0,34.2177,34.2177,34.2016,34.2016,14400.0
2011-03-23 12:55:00,42.61,42.63,42.6,42.6,18900.0,34.2016,34.2177,34.1936,34.1936,18900.0
2011-03-23 13:00:00,42.61,42.64,42.6,42.6,24000.0,34.2016,34.2257,34.1936,34.1936,24000.0
2011-03-23 13:05:00,42.61,42.63,42.6,42.61,25300.0,34.2016,34.2177,34.1936,34.2016,25300.0
2011-03-23 13:10:00,42.62,42.62,42.59,42.6,15000.0,34.2096,34.2096,34.1856,34.1936,15000.0
2011-03-23 13:15:00,42.61,42.62,42.59,42.59,37400.0,34.2016,34.2096,34.1856,34.1856,37400.0
2011-03-23 13:20:00,42.6,42.61,42.58,42.6,31000.0,34.1936,34.2016,34.1775,34.1936,31000.0
2011-03-23 13:25:00,42.59,42.62,42.57,42.61,38000.0,34.1856,34.2096,34.1695,34.2016,38000.0
2011-03-23 13:30:00,42.61,42.65,42.59,42.64,43800.0,34.2016,34.2337,34.1856,34.2257,43800.0
2011-03-23 13:35:00,42.64,42.64,42.61,42.64,14700.0,34.2257,34.2257,34.2016,34.2257,14700.0
2011-03-23 13:40:00,42.64,42.64,42.6,42.62,18000.0,34.2257,34.2257,34.1936,34.2096,18000.0
2011-03-23 13:45:00,42.62,42.63,42.61,42.62,21300.0,34.2096,34.2177,34.2016,34.2096,21300.0
2011-03-23 13:50:00,42.61,42.69,42.61,42.68,35900.0,34.2016,34.2658,34.2016,34.2578,35900.0
2011-03-23 13:55:00,42.68,42.7,42.65,42.65,42000.0,34.2578,34.2739,34.2337,34.2337,42000.0
2011-03-23 14:00:00,42.65,42.65,42.62,42.64,28600.0,34.2337,34.2337,34.2096,34.2257,28600.0
2011-03-23 14:05:00,42.64,42.65,42.63,42.65,48200.0,34.2257,34.2337,34.2177,34.2337,48200.0
2011-03-23 14:10:00,42.64,42.66,42.62,42.63,37800.0,34.2257,34.2418,34.2096,34.2177,37800.0
2011-03-23 14:15:00,42.63,42.64,42.61,42.64,16700.0,34.2177,34.2257,34.2016,34.2257,16700.0
2011-03-23 14:20:00,42.64,42.64,42.6,42.61,39200.0,34.2257,34.2257,34.1936,34.2016,39200.0
2011-03-23 14:25:00,42.61,42.62,42.6,42.6,13900.0,34.2016,34.2096,34.1936,34.1936,13900.0
2011-03-23 14:30:00,42.6,42.61,42.57,42.58,32200.0,34.1936,34.2016,34.1695,34.1775,32200.0
2011-03-23 14:35:00,42.57,42.57,42.55,42.57,28900.0,34.1695,34.1695,34.1535,34.1695,28900.0
2011-03-23 14:40:00,42.58,42.6,42.57,42.59,47800.0,34.1775,34.1936,34.1695,34.1856,47800.0
2011-03-23 14:45:00,42.59,42.6,42.57,42.58,27700.0,34.1856,34.1936,34.1695,34.1775,27700.0
2011-03-23 14:50:00,42.59,42.66,42.59,42.65,36700.0,34.1856,34.2418,34.1856,34.2337,36700.0
2011-03-23 14:55:00,42.66,42.69,42.66,42.69,43900.0,34.2418,34.2658,34.2418,34.2658,43900.0
2011-03-23 15:00:00,42.69,42.7,42.64,42.69,40400.0,34.2658,34.2739,34.2257,34.2658,40400.0
2011-03-23 15:05:00,42.69,42.69,42.64,42.66,35900.0,34.2658,34.2658,34.2257,34.2418,35900.0
2011-03-23 15:10:00,42.66,42.75,42.66,42.75,36100.0,34.2418,34.314,34.2418,34.314,36100.0
2011-03-23 15:15:00,42.74,42.79,42.74,42.78,43000.0,34.306,34.3461,34.306,34.3381,43000.0
2011-03-23 15:20:00,42.78,42.84,42.76,42.84,57400.0,34.3381,34.3862,34.322,34.3862,57400.0
2011-03-23 15:25:00,42.85,42.87,42.84,42.84,47700.0,34.3943,34.4103,34.3862,34.3862,47700.0
2011-03-23 15:30:00,42.85,42.85,42.77,42.77,63300.0,34.3943,34.3943,34.33,34.33,63300.0
2011-03-23 15:35:00,42.78,42.79,42.73,42.76,57800.0,34.3381,34.3461,34.2979,34.322,57800.0
2011-03-23 15:40:00,42.76,42.78,42.74,42.75,52700.0,34.322,34.3381,34.306,34.314,52700.0
2011-03-23 15:45:00,42.75,42.76,42.72,42.74,74600.0,34.314,34.322,34.2899,34.306,74600.0
2011-03-23 15:50:00,42.73,42.84,42.73,42.83,106400.0,34.2979,34.3862,34.2979,34.3782,106400.0
2011-03-23 15:55:00,42.84,42.85,42.74,42.74,126600.0,34.3862,34.3943,34.306,34.306,126600.0
2011-03-24 09:30:00,43.24,43.39,43.01,43.24,209200.0,34.7073,34.8277,34.5227,34.7073,209200.0
2011-03-24 09:35:00,43.25,43.4,43.21,43.35,92200.0,34.7153,34.8357,34.6832,34.7956,92200.0
2011-03-24 09:40:00,43.35,43.35,43.27,43.31,59500.0,34.7956,34.7956,34.7314,34.7635,59500.0
2011-03-24 09:45:00,43.31,43.32,43.24,43.28,68900.0,34.7635,34.7715,34.7073,34.7394,68900.0
2011-03-24 09:50:00,43.29,43.35,43.17,43.18,77600.0,34.7474,34.7956,34.6511,34.6591,77600.0
2011-03-24 09:55:00,43.18,43.3,43.17,43.25,64300.0,34.6591,34.7555,34.6511,34.7153,64300.0
2011-03-24 10:00:00,43.25,43.41,43.23,43.41,59400.0,34.7153,34.8438,34.6993,34.8438,59400.0
2011-03-24 10:05:00,43.41,43.49,43.39,43.41,87200.0,34.8438,34.908,34.8277,34.8438,87200.0
2011-03-24 10:10:00,43.4,43.41,43.3,43.35,58400.0,34.8357,34.8438,34.7555,34.7956,58400.0
2011-03-24 10:15:00,43.34,43.35,43.32,43.34,26000.0,34.7876,34.7956,34.7715,34.7876,26000.0
2011-03-24 10:20:00,43.34,43.39,43.33,43.33,31100.0,34.7876,34.8277,34.7795,34.7795,31100.0
2011-03-24 10:25:00,43.34,43.44,43.3,43.44,57100.0,34.7876,34.8678,34.7555,34.8678,57100.0
2011-03-24 10:30:00,43.43,43.45,43.39,43.45,43200.0,34.8598,34.8759,34.8277,34.8759,43200.0
2011-03-24 10:35:00,43.46,43.47,43.39,43.42,30800.0,34.8839,34.8919,34.8277,34.8518,30800.0
2011-03-24 10:40:00,43.42,43.46,43.39,43.44,51000.0,34.8518,34.8839,34.8277,34.8678,51000.0
2011-03-24 10:45:00,43.45,43.45,43.37,43.37,15000.0,34.8759,34.8759,34.8116,34.8116,15000.0
2011-03-24 10:50:00,43.38,43.44,43.38,43.42,38300.0,34.8197,34.8678,34.8197,34.8518,38300.0
2011-03-24 10:55:00,43.42,43.5,43.4,43.47,56400.0,34.8518,34.916,34.8357,34.8919,56400.0
2011-03-24 11:00:00,43.47,43.53,43.47,43.53,56800.0,34.8919,34.9401,34.8919,34.9401,56800.0
2011-03-24 11:05:00,43.54,43.55,43.49,43.5,31600.0,34.9481,34.9561,34.908,34.916,31600.0
2011-03-24 11:10:00,43.48,43.53,43.48,43.49,26300.0,34.8999,34.9401,34.8999,34.908,26300.0
2011-03-24 11:15:00,43.5,43.5,43.48,43.48,14300.0,34.916,34.916,34.8999,34.8999,14300.0
2011-03-24 11:20:00,43.48,43.52,43.48,43.48,22500.0,34.8999,34.932,34.8999,34.8999,22500.0
2011-03-24 11:25:00,43.5,43.5,43.45,43.45,12800.0,34.916,34.916,34.8759,34.8759,12800.0
2011-03-24 11:30:00,43.45,43.45,43.42,43.43,17700.0,34.8759,34.8759,34.8518,34.8598,17700.0
2011-03-24 11:35:00,43.43,43.44,43.35,43.42,65500.0,34.8598,34.8678,34.7956,34.8518,65500.0
2011-03-24 11:40:00,43.43,43.44,43.4,43.44,15200.0,34.8598,34.8678,34.8357,34.8678,15200.0
2011-03-24 11:45:00,43.43,43.45,43.41,43.41,20400.0,34.8598,34.8759,34.8438,34.8438,20400.0
2011-03-24 11:50:00,43.41,43.45,43.37,43.45,29500.0,34.8438,34.8759,34.8116,34.8759,29500.0
2011-03-24 11:55:00,43.45,43.52,43.45,43.52,18700.0,34.8759,34.932,34.8759,34.932,18700.0
2011-03-24 12:00:00,43.51,43.59,43.5,43.59,46300.0,34.924,34.9882,34.916,34.9882,46300.0
2011-03-24 12:05:00,43.58,43.63,43.57,43.62,43300.0,34.9802,35.0203,34.9722,35.0123,43300.0
2011-03-24 12:10:00,43.62,43.69,43.61,43.69,47000.0,35.0123,35.0685,35.0043,35.0685,47000.0
2011-03-24 12:15:00,43.68,43.73,43.68,43.73,31600.0,35.0605,35.1006,35.0605,35.1006,31600.0
2011-03-24 12:20:00,43.72,43.73,43.66,43.7,21100.0,35.0926,35.1006,35.0444,35.0765,21100.0
2011-03-24 12:25:00,43.7,43.77,43.69,43.77,38200.0,35.0765,35.1327,35.0685,35.1327,38200.0
2011-03-24 12:30:00,43.76,43.76,43.64,43.66,23800.0,35.1247,35.1247,35.0284,35.0444,23800.0
2011-03-24 12:35:00,43.65,43.73,43.64,43.71,46200.0,35.0364,35.1006,35.0284,35.0846,46200.0
2011-03-24 12:40:00,43.71,43.73,43.66,43.73,58200.0,35.0846,35.1006,35.0444,35.1006,58200.0
2011-03-24 12:45:00,43.73,43.76,43.72,43.72,18900.0,35.1006,35.1247,35.0926,35.0926,18900.0
2011-03-24 12:50:00,43.71,43.71,43.64,43.68,28100.0,35.0846,35.0846,35.0284,35.0605,28100.0
2011-03-24 12:55:00,43.65,43.7,43.64,43.7,27300.0,35.0364,35.0765,35.0284,35.0765,27300.0
2011-03-24 13:00:00,43.7,43.7,43.66,43.68,15100.0,35.0765,35.0765,35.0444,35.0605,15100.0
2011-03-24 13:05:00,43.68,43.68,43.64,43.64,10800.0,35.0605,35.0605,35.0284,35.0284,10800.0
2011-03-24 13:10:00,43.65,43.65,43.62,43.63,10000.0,35.0364,35.0364,35.0123,35.0203,10000.0
2011-03-24 13:15:00,43.63,43.66,43.61,43.66,25400.0,35.0203,35.0444,35.0043,35.0444,25400.0
2011-03-24 13:20:00,43.65,43.66,43.65,43.66,7100.0,35.0364,35.0444,35.0364,35.0444,7100.0
2011-03-24 13:25:00,43.67,43.68,43.65,43.68,15200.0,35.0524,35.0605,35.0364,35.0605,15200.0
2011-03-24 13:30:00,43.68,43.71,43.65,43.65,15700.0,35.0605,35.0846,35.0364,35.0364,15700.0
2011-03-24 13:35:00,43.66,43.69,43.65,43.69,9800.0,35.0444,35.0685,35.0364,35.0685,9800.0
2011-03-24 13:40:00,43.69,43.71,43.68,43.71,16600.0,35.0685,35.0846,35.0605,35.0846,16600.0
2011-03-24 13:45:00,43.7,43.71,43.62,43.66,27100.0,35.0765,35.0846,35.0123,35.0444,27100.0
2011-03-24 13:50:00,43.66,43.67,43.62,43.64,22400.0,35.0444,35.0524,35.0123,35.0284,22400.0
2011-03-24 13:55:00,43.64,43.68,43.64,43.67,18300.0,35.0284,35.0605,35.0284,35.0524,18300.0
2011-03-24 14:00:00,43.67,43.69,43.63,43.65,40100.0,35.0524,35.0685,35.0203,35.0364,40100.0
2011-03-24 14:05:00,43.66,43.68,43.63,43.68,26000.0,35.0444,35.0605,35.0203,35.0605,26000.0
2011-03-24 14:10:00,43.67,43.71,43.66,43.7,45100.0,35.0524,35.0846,35.0444,35.0765,45100.0
2011-03-24 14:15:00,43.71,43.73,43.69,43.72,40800.0,35.0846,35.1006,35.0685,35.0926,40800.0
2011-03-24 14:20:00,43.73,43.73,43.68,43.69,31500.0,35.1006,35.1006,35.0605,35.0685,31500.0
2011-03-24 14:25:00,43.69,43.69,43.62,43.69,56500.0,35.0685,35.0685,35.0123,35.0685,56500.0
2011-03-24 14:30:00,43.69,43.69,43.61,43.65,83900.0,35.0685,35.0685,35.0043,35.0364,83900.0
2011-03-24 14:35:00,43.65,43.68,43.64,43.68,79600.0,35.0364,35.0605,35.0284,35.0605,79600.0
2011-03-24 14:40:00,43.68,43.73,43.67,43.72,67000.0,35.0605,35.1006,35.0524,35.0926,67000.0
2011-03-24 14:45:00,43.71,43.75,43.71,43.73,50000.0,35.0846,35.1167,35.0846,35.1006,50000.0
2011-03-24 14:50:00,43.74,43.76,43.73,43.74,35300.0,35.1086,35.1247,35.1006,35.1086,35300.0
2011-03-24 14:55:00,43.74,43.79,43.73,43.77,57100.0,35.1086,35.1488,35.1006,35.1327,57100.0
2011-03-24 15:00:00,43.77,43.77,43.7,43.7,35500.0,35.1327,35.1327,35.0765,35.0765,35500.0
2011-03-24 15:05:00,43.71,43.78,43.7,43.78,36600.0,35.0846,35.1407,35.0765,35.1407,36600.0
2011-03-24 15:10:00,43.78,43.78,43.77,43.78,12700.0,35.1407,35.1407,35.1327,35.1407,12700.0
2011-03-24 15:15:00,43.77,43.86,43.77,43.83,117500.0,35.1327,35.205,35.1327,35.1809,117500.0
2011-03-24 15:20:00,43.83,43.94,43.82,43.91,86300.0,35.1809,35.2692,35.1728,35.2451,86300.0
2011-03-24 15:25:00,43.92,43.92,43.87,43.87,40600.0,35.2531,35.2531,35.213,35.213,40600.0
2011-03-24 15:30:00,43.88,43.89,43.84,43.84,61200.0,35.221,35.229,35.1889,35.1889,61200.0
2011-03-24 15:35:00,43.84,43.85,43.76,43.79,115600.0,35.1889,35.1969,35.1247,35.1488,115600.0
2011-03-24 15:40:00,43.79,43.81,43.76,43.81,78500.0,35.1488,35.1648,35.1247,35.1648,78500.0
2011-03-24 15:45:00,43.8,43.81,43.76,43.8,78800.0,35.1568,35.1648,35.1247,35.1568,78800.0
2011-03-24 15:50:00,43.81,43.83,43.78,43.79,95200.0,35.1648,35.1809,35.1407,35.1488,95200.0
2011-03-24 15:55:00,43.79,43.83,43.77,43.81,197700.0,35.1488,35.1809,35.1327,35.1648,197700.0
2011-03-25 09:30:00,43.5,43.91,43.5,43.77,185800.0,34.916,35.2451,34.916,35.1327,185800.0
2011-03-25 09:35:00,43.78,43.78,43.64,43.67,141700.0,35.1407,35.1407,35.0284,35.0524,141700.0
2011-03-25 09:40:00,43.66,43.79,43.66,43.74,89600.0,35.0444,35.1488,35.0444,35.1086,89600.0
2011-03-25 09:45:00,43.74,43.79,43.73,43.75,65600.0,35.1086,35.1488,35.1006,35.1167,65600.0
2011-03-25 09:50:00,43.76,43.89,43.74,43.88,87900.0,35.1247,35.229,35.1086,35.221,87900.0
2011-03-25 09:55:00,43.88,43.89,43.8,43.83,36600.0,35.221,35.229,35.1568,35.1809,36600.0
2011-03-25 10:00:00,43.84,43.86,43.82,43.82,28200.0,35.1889,35.205,35.1728,35.1728,28200.0
2011-03-25 10:05:00,43.82,43.84,43.78,43.84,26400.0,35.1728,35.1889,35.1407,35.1889,26400.0
2011-03-25 10:10:00,43.84,43.84,43.75,43.76,26500.0,35.1889,35.1889,35.1167,35.1247,26500.0
2011-03-25 10:15:00,43.75,43.78,43.73,43.76,64000.0,35.1167,35.1407,35.1006,35.1247,64000.0
2011-03-25 10:20:00,43.77,43.86,43.77,43.84,26400.0,35.1327,35.205,35.1327,35.1889,26400.0
2011-03-25 10:25:00,43.85,43.91,43.84,43.88,44100.0,35.1969,35.2451,35.1889,35.221,44100.0
2011-03-25 10:30:00,43.89,43.96,43.88,43.91,135500.0,35.229,35.2852,35.221,35.2451,135500.0
2011-03-25 10:35:00,43.91,43.92,43.85,43.86,40000.0,35.2451,35.2531,35.1969,35.205,40000.0
2011-03-25 10:40:00,43.86,43.87,43.79,43.82,55700.0,35.205,35.213,35.1488,35.1728,55700.0
2011-03-25 10:45:00,43.82,43.89,43.82,43.87,47400.0,35.1728,35.229,35.1728,35.213,47400.0
2011-03-25 10:50:00,43.87,43.94,43.84,43.94,42500.0,35.213,35.2692,35.1889,35.2692,42500.0
2011-03-25 10:55:00,43.94,44.0,43.91,43.97,35400.0,35.2692,35.3173,35.2451,35.2932,35400.0
2011-03-25 11:00:00,43.97,44.0,43.94,43.97,45200.0,35.2932,35.3173,35.2692,35.2932,45200.0
2011-03-25 11:05:00,43.98,44.0,43.94,43.97,71000.0,35.3013,35.3173,35.2692,35.2932,71000.0
2011-03-25 11:10:00,43.97,43.98,43.9,43.9,35000.0,35.2932,35.3013,35.2371,35.2371,35000.0
2011-03-25 11:15:00,43.9,43.92,43.88,43.91,62200.0,35.2371,35.2531,35.221,35.2451,62200.0
2011-03-25 11:20:00,43.91,43.91,43.84,43.85,75700.0,35.2451,35.2451,35.1889,35.1969,75700.0
2011-03-25 11:25:00,43.84,43.84,43.76,43.79,56700.0,35.1889,35.1889,35.1247,35.1488,56700.0
2011-03-25 11:30:00,43.79,43.85,43.79,43.8,61400.0,35.1488,35.1969,35.1488,35.1568,61400.0
2011-03-25 11:35:00,43.8,43.8,43.72,43.72,50200.0,35.1568,35.1568,35.0926,35.0926,50200.0
2011-03-25 11:40:00,43.73,43.74,43.68,43.74,52100.0,35.1006,35.1086,35.0605,35.1086,52100.0
2011-03-25 11:45:00,43.74,43.82,43.74,43.8,63800.0,35.1086,35.1728,35.1086,35.1568,63800.0
2011-03-25 11:50:00,43.79,43.82,43.77,43.81,29300.0,35.1488,35.1728,35.1327,35.1648,29300.0
2011-03-25 11:55:00,43.82,43.82,43.79,43.8,44100.0,35.1728,35.1728,35.1488,35.1568,44100.0
2011-03-25 12:00:00,43.8,43.85,43.8,43.82,40000.0,35.1568,35.1969,35.1568,35.1728,40000.0
2011-03-25 12:05:00,43.82,43.88,43.82,43.88,25500.0,35.1728,35.221,35.1728,35.221,25500.0
2011-03-25 12:10:00,43.88,43.9,43.84,43.9,42200.0,35.221,35.2371,35.1889,35.2371,42200.0
2011-03-25 12:15:00,43.9,43.97,43.9,43.96,39500.0,35.2371,35.2932,35.2371,35.2852,39500.0
2011-03-25 12:20:00,43.96,44.02,43.93,44.01,39800.0,35.2852,35.3334,35.2611,35.3254,39800.0
2011-03-25 12:25:00,44.02,44.02,43.99,44.0,62900.0,35.3334,35.3334,35.3093,35.3173,62900.0
2011-03-25 12:30:00,44.01,44.02,43.96,43.96,87800.0,35.3254,35.3334,35.2852,35.2852,87800.0
2011-03-25 12:35:00,43.96,43.99,43.95,43.97,32100.0,35.2852,35.3093,35.2772,35.2932,32100.0
2011-03-25 12:40:00,43.97,43.97,43.93,43.93,22500.0,35.2932,35.2932,35.2611,35.2611,22500.0
2011-03-25 12:45:00,43.93,43.97,43.92,43.94,27300.0,35.2611,35.2932,35.2531,35.2692,27300.0
2011-03-25 12:50:00,43.93,43.96,43.91,43.93,14700.0,35.2611,35.2852,35.2451,35.2611,14700.0
2011-03-25 12:55:00,43.93,43.94,43.9,43.9,19600.0,35.2611,35.2692,35.2371,35.2371,19600.0
2011-03-25 13:00:00,43.91,43.95,43.89,43.93,21600.0,35.2451,35.2772,35.229,35.2611,21600.0
2011-03-25 13:05:00,43.94,43.98,43.94,43.97,15900.0,35.2692,35.3013,35.2692,35.2932,15900.0
2011-03-25 13:10:00,43.96,43.97,43.93,43.93,27200.0,35.2852,35.2932,35.2611,35.2611,27200.0
2011-03-25 13:15:00,43.93,43.96,43.9,43.95,15200.0,35.2611,35.2852,35.2371,35.2772,15200.0
2011-03-25 13:20:00,43.95,43.98,43.94,43.97,24600.0,35.2772,35.3013,35.2692,35.2932,24600.0
2011-03-25 13:25:00,43.98,43.98,43.95,43.98,16800.0,35.3013,35.3013,35.2772,35.3013,16800.0
2011-03-25 13:30:00,43.99,43.99,43.92,43.93,18900.0,35.3093,35.3093,35.2531,35.2611,18900.0
2011-03-25 13:35:00,43.94,43.99,43.9,43.98,28600.0,35.2692,35.3093,35.2371,35.3013,28600.0
2011-03-25 13:40:00,43.97,43.98,43.94,43.94,20500.0,35.2932,35.3013,35.2692,35.2692,20500.0
2011-03-25 13:45:00,43.94,43.95,43.88,43.94,48800.0,35.2692,35.2772,35.221,35.2692,48800.0
2011-03-25 13:50:00,43.94,43.96,43.94,43.95,26000.0,35.2692,35.2852,35.2692,35.2772,26000.0
2011-03-25 13:55:00,43.95,43.95,43.88,43.92,35800.0,35.2772,35.2772,35.221,35.2531,35800.0
2011-03-25 14:00:00,43.91,43.94,43.88,43.93,24700.0,35.2451,35.2692,35.221,35.2611,24700.0
2011-03-25 14:05:00,43.93,43.96,43.92,43.96,23200.0,35.2611,35.2852,35.2531,35.2852,23200.0
2011-03-25 14:10:00,43.96,43.98,43.94,43.94,29800.0,35.2852,35.3013,35.2692,35.2692,29800.0
2011-03-25 14:15:00,43.94,43.97,43.89,43.89,26600.0,35.2692,35.2932,35.229,35.229,26600.0
2011-03-25 14:20:00,43.9,43.92,43.88,43.9,22500.0,35.2371,35.2531,35.221,35.2371,22500.0
2011-03-25 14:25:00,43.9,43.9,43.85,43.86,72100.0,35.2371,35.2371,35.1969,35.205,72100.0
2011-03-25 14:30:00,43.86,43.87,43.82,43.86,49900.0,35.205,35.213,35.1728,35.205,49900.0
2011-03-25 14:35:00,43.86,43.91,43.86,43.9,33700.0,35.205,35.2451,35.205,35.2371,33700.0
2011-03-25 14:40:00,43.9,43.9,43.86,43.86,47200.0,35.2371,35.2371,35.205,35.205,47200.0
2011-03-25 14:45:00,43.87,43.92,43.87,43.88,29000.0,35.213,35.2531,35.213,35.221,29000.0
2011-03-25 14:50:00,43.88,43.94,43.88,43.93,18900.0,35.221,35.2692,35.221,35.2611,18900.0
2011-03-25 14:55:00,43.93,43.93,43.88,43.89,38800.0,35.2611,35.2611,35.221,35.229,38800.0
2011-03-25 15:00:00,43.9,43.9,43.85,43.87,27500.0,35.2371,35.2371,35.1969,35.213,27500.0
2011-03-25 15:05:00,43.87,43.89,43.82,43.84,33700.0,35.213,35.229,35.1728,35.1889,33700.0
2011-03-25 15:10:00,43.83,43.88,43.83,43.86,54200.0,35.1809,35.221,35.1809,35.205,54200.0
2011-03-25 15:15:00,43.86,43.87,43.8,43.81,48900.0,35.205,35.213,35.1568,35.1648,48900.0
2011-03-25 15:20:00,43.8,43.85,43.8,43.81,53300.0,35.1568,35.1969,35.1568,35.1648,53300.0
2011-03-25 15:25:00,43.81,43.82,43.78,43.81,39100.0,35.1648,35.1728,35.1407,35.1648,39100.0
2011-03-25 15:30:00,43.81,43.83,43.78,43.83,78400.0,35.1648,35.1809,35.1407,35.1809,78400.0
2011-03-25 15:35:00,43.83,43.85,43.78,43.84,52800.0,35.1809,35.1969,35.1407,35.1889,52800.0
2011-03-25 15:40:00,43.84,43.86,43.79,43.81,75100.0,35.1889,35.205,35.1488,35.1648,75100.0
2011-03-25 15:45:00,43.8,43.8,43.69,43.74,105500.0,35.1568,35.1568,35.0685,35.1086,105500.0
2011-03-25 15:50:00,43.74,43.77,43.7,43.76,95800.0,35.1086,35.1327,35.0765,35.1247,95800.0
2011-03-25 15:55:00,43.76,43.79,43.73,43.76,109600.0,35.1247,35.1488,35.1006,35.1247,109600.0
2011-03-28 09:30:00,43.91,43.95,43.77,43.8,91500.0,35.2451,35.2772,35.1327,35.1568,91500.0
2011-03-28 09:35:00,43.8,43.84,43.76,43.8,50300.0,35.1568,35.1889,35.1247,35.1568,50300.0
2011-03-28 09:40:00,43.8,43.82,43.76,43.77,49600.0,35.1568,35.1728,35.1247,35.1327,49600.0
2011-03-28 09:45:00,43.78,43.83,43.76,43.81,35300.0,35.1407,35.1809,35.1247,35.1648,35300.0
2011-03-28 09:50:00,43.81,43.84,43.77,43.84,32400.0,35.1648,35.1889,35.1327,35.1889,32400.0
2011-03-28 09:55:00,43.85,43.88,43.84,43.85,33900.0,35.1969,35.221,35.1889,35.1969,33900.0
2011-03-28 10:00:00,43.86,43.87,43.79,43.8,26700.0,35.205,35.213,35.1488,35.1568,26700.0
2011-03-28 10:05:00,43.78,43.78,43.69,43.72,60800.0,35.1407,35.1407,35.0685,35.0926,60800.0
2011-03-28 10:10:00,43.73,43.75,43.69,43.74,34800.0,35.1006,35.1167,35.0685,35.1086,34800.0
2011-03-28 10:15:00,43.75,43.84,43.74,43.83,29800.0,35.1167,35.1889,35.1086,35.1809,29800.0
2011-03-28 10:20:00,43.82,43.87,43.78,43.78,37900.0,35.1728,35.213,35.1407,35.1407,37900.0
2011-03-28 10:25:00,43.78,43.81,43.75,43.79,33400.0,35.1407,35.1648,35.1167,35.1488,33400.0
2011-03-28 10:30:00,43.79,43.8,43.77,43.78,33100.0,35.1488,35.1568,35.1327,35.1407,33100.0
2011-03-28 10:35:00,43.78,43.83,43.77,43.82,34000.0,35.1407,35.1809,35.1327,35.1728,34000.0
2011-03-28 10:40:00,43.83,43.85,43.8,43.84,27300.0,35.1809,35.1969,35.1568,35.1889,27300.0
2011-03-28 10:45:00,43.83,43.85,43.81,43.81,35000.0,35.1809,35.1969,35.1648,35.1648,35000.0
2011-03-28 10:50:00,43.81,43.82,43.69,43.7,40400.0,35.1648,35.1728,35.0685,35.0765,40400.0
2011-03-28 10:55:00,43.7,43.72,43.65,43.71,42100.0,35.0765,35.0926,35.0364,35.0846,42100.0
2011-03-28 11:00:00,43.7,43.71,43.63,43.67,26700.0,35.0765,35.0846,35.0203,35.0524,26700.0
2011-03-28 11:05:00,43.66,43.66,43.59,43.59,32500.0,35.0444,35.0444,34.9882,34.9882,32500.0
2011-03-28 11:10:00,43.6,43.6,43.51,43.54,25300.0,34.9963,34.9963,34.924,34.9481,25300.0
2011-03-28 11:15:00,43.53,43.6,43.52,43.59,21300.0,34.9401,34.9963,34.932,34.9882,21300.0
2011-03-28 11:20:00,43.59,43.63,43.59,43.6,16800.0,34.9882,35.0203,34.9882,34.9963,16800.0
2011-03-28 11:25:00,43.6,43.63,43.59,43.63,19200.0,34.9963,35.0203,34.9882,35.0203,19200.0
2011-03-28 11:30:00,43.62,43.63,43.61,43.62,16500.0,35.0123,35.0203,35.0043,35.0123,16500.0
2011-03-28 11:35:00,43.63,43.63,43.55,43.6,34000.0,35.0203,35.0203,34.9561,34.9963,34000.0
2011-03-28 11:40:00,43.6,43.64,43.57,43.62,55000.0,34.9963,35.0284,34.9722,35.0123,55000.0
2011-03-28 11:45:00,43.62,43.69,43.61,43.69,27600.0,35.0123,35.0685,35.0043,35.0685,27600.0
2011-03-28 11:50:00,43.69,43.7,43.66,43.69,49400.0,35.0685,35.0765,35.0444,35.0685,49400.0
2011-03-28 11:55:00,43.69,43.69,43.63,43.68,91400.0,35.0685,35.0685,35.0203,35.0605,91400.0
2011-03-28 12:00:00,43.68,43.69,43.64,43.68,23000.0,35.0605,35.0685,35.0284,35.0605,23000.0
2011-03-28 12:05:00,43.69,43.69,43.65,43.67,20800.0,35.0685,35.0685,35.0364,35.0524,20800.0
2011-03-28 12:10:00,43.67,43.68,43.64,43.67,22800.0,35.0524,35.0605,35.0284,35.0524,22800.0
2011-03-28 12:15:00,43.68,43.7,43.67,43.67,24300.0,35.0605,35.0765,35.0524,35.0524,24300.0
2011-03-28 12:20:00,43.68,43.7,43.65,43.7,38500.0,35.0605,35.0765,35.0364,35.0765,38500.0
2011-03-28 12:25:00,43.69,43.73,43.69,43.71,12500.0,35.0685,35.1006,35.0685,35.0846,12500.0
2011-03-28 12:30:00,43.72,43.75,43.71,43.75,9900.0,35.0926,35.1167,35.0846,35.1167,9900.0
2011-03-28 12:35:00,43.74,43.76,43.74,43.76,19700.0,35.1086,35.1247,35.1086,35.1247,19700.0
2011-03-28 12:40:00,43.76,43.78,43.75,43.78,12600.0,35.1247,35.1407,35.1167,35.1407,12600.0
2011-03-28 12:45:00,43.78,43.78,43.76,43.77,17000.0,35.1407,35.1407,35.1247,35.1327,17000.0
2011-03-28 12:50:00,43.76,43.77,43.74,43.76,29600.0,35.1247,35.1327,35.1086,35.1247,29600.0
2011-03-28 12:55:00,43.76,43.78,43.74,43.78,21800.0,35.1247,35.1407,35.1086,35.1407,21800.0
2011-03-28 13:00:00,43.78,43.84,43.78,43.82,31700.0,35.1407,35.1889,35.1407,35.1728,31700.0
2011-03-28 13:05:00,43.81,43.82,43.77,43.8,31000.0,35.1648,35.1728,35.1327,35.1568,31000.0
2011-03-28 13:10:00,43.79,43.8,43.77,43.77,21800.0,35.1488,35.1568,35.1327,35.1327,21800.0
2011-03-28 13:15:00,43.77,43.79,43.76,43.78,31100.0,35.1327,35.1488,35.1247,35.1407,31100.0
2011-03-28 13:20:00,43.78,43.78,43.77,43.78,13800.0,35.1407,35.1407,35.1327,35.1407,13800.0
2011-03-28 13:25:00,43.78,43.78,43.76,43.77,18600.0,35.1407,35.1407,35.1247,35.1327,18600.0
2011-03-28 13:30:00,43.77,43.77,43.76,43.77,18100.0,35.1327,35.1327,35.1247,35.1327,18100.0
2011-03-28 13:35:00,43.76,43.84,43.76,43.84,27500.0,35.1247,35.1889,35.1247,35.1889,27500.0
2011-03-28 13:40:00,43.85,43.85,43.82,43.85,24700.0,35.1969,35.1969,35.1728,35.1969,24700.0
2011-03-28 13:45:00,43.85,43.85,43.84,43.85,19600.0,35.1969,35.1969,35.1889,35.1969,19600.0
2011-03-28 13:50:00,43.85,43.85,43.82,43.82,23200.0,35.1969,35.1969,35.1728,35.1728,23200.0
2011-03-28 13:55:00,43.82,43.87,43.82,43.85,21700.0,35.1728,35.213,35.1728,35.1969,21700.0
2011-03-28 14:00:00,43.86,43.87,43.84,43.85,18700.0,35.205,35.213,35.1889,35.1969,18700.0
2011-03-28 14:05:00,43.85,43.86,43.83,43.84,16600.0,35.1969,35.205,35.1809,35.1889,16600.0
2011-03-28 14:10:00,43.83,43.87,43.83,43.85,21900.0,35.1809,35.213,35.1809,35.1969,21900.0
2011-03-28 14:15:00,43.85,43.88,43.85,43.88,12800.0,35.1969,35.221,35.1969,35.221,12800.0
2011-03-28 14:20:00,43.88,43.91,43.87,43.9,26200.0,35.221,35.2451,35.213,35.2371,26200.0
2011-03-28 14:25:00,43.9,43.91,43.87,43.87,75600.0,35.2371,35.2451,35.213,35.213,75600.0
2011-03-28 14:30:00,43.87,43.88,43.82,43.82,44000.0,35.213,35.221,35.1728,35.1728,44000.0
2011-03-28 14:35:00,43.83,43.86,43.8,43.85,25000.0,35.1809,35.205,35.1568,35.1969,25000.0
2011-03-28 14:40:00,43.86,43.89,43.85,43.88,29400.0,35.205,35.229,35.1969,35.221,29400.0
2011-03-28 14:45:00,43.88,43.92,43.87,43.89,34800.0,35.221,35.2531,35.213,35.229,34800.0
2011-03-28 14:50:00,43.88,43.89,43.86,43.88,22100.0,35.221,35.229,35.205,35.221,22100.0
2011-03-28 14:55:00,43.89,43.92,43.89,43.92,18900.0,35.229,35.2531,35.229,35.2531,18900.0
2011-03-28 15:00:00,43.91,43.96,43.9,43.96,49200.0,35.2451,35.2852,35.2371,35.2852,49200.0
2011-03-28 15:05:00,43.95,43.97,43.94,43.96,38300.0,35.2772,35.2932,35.2692,35.2852,38300.0
2011-03-28 15:10:00,43.97,43.99,43.96,43.99,29900.0,35.2932,35.3093,35.2852,35.3093,29900.0
2011-03-28 15:15:00,43.99,44.02,43.98,43.99,56600.0,35.3093,35.3334,35.3013,35.3093,56600.0
2011-03-28 15:20:00,44.0,44.0,43.97,43.98,61600.0,35.3173,35.3173,35.2932,35.3013,61600.0
2011-03-28 15:25:00,43.98,44.03,43.97,43.99,85500.0,35.3013,35.3414,35.2932,35.3093,85500.0
2011-03-28 15:30:00,43.99,44.05,43.99,44.04,49900.0,35.3093,35.3575,35.3093,35.3494,49900.0
2011-03-28 15:35:00,44.04,44.04,44.01,44.04,36500.0,35.3494,35.3494,35.3254,35.3494,36500.0
2011-03-28 15:40:00,44.04,44.04,43.96,43.97,76600.0,35.3494,35.3494,35.2852,35.2932,76600.0
2011-03-28 15:45:00,43.97,43.98,43.9,43.93,113600.0,35.2932,35.3013,35.2371,35.2611,113600.0
2011-03-28 15:50:00,43.94,43.96,43.9,43.92,174200.0,35.2692,35.2852,35.2371,35.2531,174200.0
2011-03-28 15:55:00,43.92,43.94,43.87,43.89,244100.0,35.2531,35.2692,35.213,35.229,244100.0
2011-03-29 09:30:00,43.75,43.87,43.75,43.87,119800.0,35.1167,35.213,35.1167,35.213,119800.0
2011-03-29 09:35:00,43.86,44.04,43.86,44.02,83600.0,35.205,35.3494,35.205,35.3334,83600.0
2011-03-29 09:40:00,44.02,44.12,43.94,44.0,116200.0,35.3334,35.4136,35.2692,35.3173,116200.0
2011-03-29 09:45:00,44.01,44.01,43.97,44.0,108300.0,35.3254,35.3254,35.2932,35.3173,108300.0
2011-03-29 09:50:00,44.01,44.02,43.92,43.92,51300.0,35.3254,35.3334,35.2531,35.2531,51300.0
2011-03-29 09:55:00,43.92,43.99,43.9,43.9,74400.0,35.2531,35.3093,35.2371,35.2371,74400.0
2011-03-29 10:00:00,43.9,44.0,43.86,43.98,55200.0,35.2371,35.3173,35.205,35.3013,55200.0
2011-03-29 10:05:00,43.99,44.02,43.97,44.01,46400.0,35.3093,35.3334,35.2932,35.3254,46400.0
2011-03-29 10:10:00,44.01,44.06,44.01,44.01,35500.0,35.3254,35.3655,35.3254,35.3254,35500.0
2011-03-29 10:15:00,44.01,44.1,44.01,44.08,76400.0,35.3254,35.3976,35.3254,35.3815,76400.0
2011-03-29 10:20:00,44.08,44.09,44.02,44.05,40300.0,35.3815,35.3896,35.3334,35.3575,40300.0
2011-03-29 10:25:00,44.06,44.13,44.04,44.04,57600.0,35.3655,35.4217,35.3494,35.3494,57600.0
2011-03-29 10:30:00,44.04,44.07,43.98,44.0,39700.0,35.3494,35.3735,35.3013,35.3173,39700.0
2011-03-29 10:35:00,44.01,44.03,43.99,44.0,47400.0,35.3254,35.3414,35.3093,35.3173,47400.0
2011-03-29 10:40:00,43.99,44.0,43.97,43.97,32500.0,35.3093,35.3173,35.2932,35.2932,32500.0
2011-03-29 10:45:00,43.98,44.09,43.98,44.09,45200.0,35.3013,35.3896,35.3013,35.3896,45200.0
2011-03-29 10:50:00,44.09,44.09,43.97,43.97,45700.0,35.3896,35.3896,35.2932,35.2932,45700.0
2011-03-29 10:55:00,43.98,44.05,43.97,44.03,28500.0,35.3013,35.3575,35.2932,35.3414,28500.0
2011-03-29 11:00:00,44.03,44.08,44.02,44.07,26700.0,35.3414,35.3815,35.3334,35.3735,26700.0
2011-03-29 11:05:00,44.07,44.1,44.04,44.1,27900.0,35.3735,35.3976,35.3494,35.3976,27900.0
2011-03-29 11:10:00,44.09,44.1,44.04,44.05,30700.0,35.3896,35.3976,35.3494,35.3575,30700.0
2011-03-29 11:15:00,44.06,44.07,44.03,44.05,29200.0,35.3655,35.3735,35.3414,35.3575,29200.0
2011-03-29 11:20:00,44.05,44.1,44.04,44.09,47400.0,35.3575,35.3976,35.3494,35.3896,47400.0
2011-03-29 11:25:00,44.09,44.11,44.07,44.09,53400.0,35.3896,35.4056,35.3735,35.3896,53400.0
2011-03-29 11:30:00,44.09,44.12,44.06,44.06,40300.0,35.3896,35.4136,35.3655,35.3655,40300.0
2011-03-29 11:35:00,44.06,44.1,44.04,44.05,29600.0,35.3655,35.3976,35.3494,35.3575,29600.0
2011-03-29 11:40:00,44.04,44.1,44.04,44.09,16600.0,35.3494,35.3976,35.3494,35.3896,16600.0
2011-03-29 11:45:00,44.1,44.11,44.04,44.04,27200.0,35.3976,35.4056,35.3494,35.3494,27200.0
2011-03-29 11:50:00,44.05,44.1,44.04,44.1,18800.0,35.3575,35.3976,35.3494,35.3976,18800.0
2011-03-29 11:55:00,44.09,44.14,44.07,44.08,47500.0,35.3896,35.4297,35.3735,35.3815,47500.0
2011-03-29 12:00:00,44.07,44.12,44.06,44.09,34800.0,35.3735,35.4136,35.3655,35.3896,34800.0
2011-03-29 12:05:00,44.09,44.13,44.06,44.06,42200.0,35.3896,35.4217,35.3655,35.3655,42200.0
2011-03-29 12:10:00,44.07,44.07,44.05,44.06,31600.0,35.3735,35.3735,35.3575,35.3655,31600.0
2011-03-29 12:15:00,44.05,44.09,44.04,44.08,71500.0,35.3575,35.3896,35.3494,35.3815,71500.0
2011-03-29 12:20:00,44.08,44.09,43.98,44.03,73100.0,35.3815,35.3896,35.3013,35.3414,73100.0
2011-03-29 12:25:00,44.03,44.03,43.98,44.02,50900.0,35.3414,35.3414,35.3013,35.3334,50900.0
2011-03-29 12:30:00,44.02,44.06,44.02,44.05,53300.0,35.3334,35.3655,35.3334,35.3575,53300.0
2011-03-29 12:35:00,44.05,44.1,44.04,44.1,28300.0,35.3575,35.3976,35.3494,35.3976,28300.0
2011-03-29 12:40:00,44.1,44.1,44.05,44.08,29200.0,35.3976,35.3976,35.3575,35.3815,29200.0
2011-03-29 12:45:00,44.08,44.11,44.06,44.11,26800.0,35.3815,35.4056,35.3655,35.4056,26800.0
2011-03-29 12:50:00,44.1,44.11,44.02,44.04,81500.0,35.3976,35.4056,35.3334,35.3494,81500.0
2011-03-29 12:55:00,44.05,44.08,44.04,44.08,17800.0,35.3575,35.3815,35.3494,35.3815,17800.0
2011-03-29 13:00:00,44.07,44.12,44.07,44.11,27300.0,35.3735,35.4136,35.3735,35.4056,27300.0
2011-03-29 13:05:00,44.1,44.13,44.1,44.11,17200.0,35.3976,35.4217,35.3976,35.4056,17200.0
2011-03-29 13:10:00,44.11,44.12,44.11,44.12,10000.0,35.4056,35.4136,35.4056,35.4136,10000.0
2011-03-29 13:15:00,44.12,44.14,44.11,44.13,14900.0,35.4136,35.4297,35.4056,35.4217,14900.0
2011-03-29 13:20:00,44.13,44.14,44.11,44.11,18500.0,35.4217,35.4297,35.4056,35.4056,18500.0
2011-03-29 13:25:00,44.11,44.14,44.11,44.14,22400.0,35.4056,35.4297,35.4056,35.4297,22400.0
2011-03-29 13:30:00,44.13,44.17,44.13,44.17,17500.0,35.4217,35.4538,35.4217,35.4538,17500.0
2011-03-29 13:35:00,44.16,44.18,44.16,44.16,23000.0,35.4458,35.4618,35.4458,35.4458,23000.0
2011-03-29 13:40:00,44.17,44.18,44.13,44.16,20700.0,35.4538,35.4618,35.4217,35.4458,20700.0
2011-03-29 13:45:00,44.16,44.2,44.16,44.2,22000.0,35.4458,35.4779,35.4458,35.4779,22000.0
2011-03-29 13:50:00,44.2,44.23,44.19,44.2,33000.0,35.4779,35.5019,35.4698,35.4779,33000.0
2011-03-29 13:55:00,44.2,44.21,44.17,44.18,21400.0,35.4779,35.4859,35.4538,35.4618,21400.0
2011-03-29 14:00:00,44.19,44.26,44.18,44.23,53900.0,35.4698,35.526,35.4618,35.5019,53900.0
2011-03-29 14:05:00,44.23,44.29,44.23,44.29,66400.0,35.5019,35.5501,35.5019,35.5501,66400.0
2011-03-29 14:10:00,44.29,44.29,44.24,44.24,24000.0,35.5501,35.5501,35.51,35.51,24000.0
2011-03-29 14:15:00,44.25,44.3,44.24,44.29,24900.0,35.518,35.5581,35.51,35.5501,24900.0
2011-03-29 14:20:00,44.29,44.32,44.28,44.31,33700.0,35.5501,35.5742,35.5421,35.5662,33700.0
2011-03-29 14:25:00,44.31,44.33,44.3,44.32,36700.0,35.5662,35.5822,35.5581,35.5742,36700.0
2011-03-29 14:30:00,44.32,44.34,44.3,44.3,29700.0,35.5742,35.5902,35.5581,35.5581,29700.0
2011-03-29 14:35:00,44.31,44.34,44.3,44.3,52400.0,35.5662,35.5902,35.5581,35.5581,52400.0
2011-03-29 14:40:00,44.3,44.34,44.3,44.34,25700.0,35.5581,35.5902,35.5581,35.5902,25700.0
2011-03-29 14:45:00,44.34,44.36,44.33,44.34,42200.0,35.5902,35.6063,35.5822,35.5902,42200.0
2011-03-29 14:50:00,44.33,44.35,44.33,44.35,19400.0,35.5822,35.5983,35.5822,35.5983,19400.0
2011-03-29 14:55:00,44.34,44.36,44.34,44.34,48300.0,35.5902,35.6063,35.5902,35.5902,48300.0
2011-03-29 15:00:00,44.34,44.4,44.34,44.39,61000.0,35.5902,35.6384,35.5902,35.6304,61000.0
2011-03-29 15:05:00,44.39,44.4,44.31,44.31,58600.0,35.6304,35.6384,35.5662,35.5662,58600.0
2011-03-29 15:10:00,44.32,44.36,44.31,44.35,84500.0,35.5742,35.6063,35.5662,35.5983,84500.0
2011-03-29 15:15:00,44.36,44.36,44.3,44.33,113300.0,35.6063,35.6063,35.5581,35.5822,113300.0
2011-03-29 15:20:00,44.32,44.35,44.32,44.34,37700.0,35.5742,35.5983,35.5742,35.5902,37700.0
2011-03-29 15:25:00,44.34,44.38,44.33,44.38,31200.0,35.5902,35.6223,35.5822,35.6223,31200.0
2011-03-29 15:30:00,44.37,44.4,44.34,44.36,92300.0,35.6143,35.6384,35.5902,35.6063,92300.0
2011-03-29 15:35:00,44.36,44.42,44.35,44.38,77900.0,35.6063,35.6544,35.5983,35.6223,77900.0
2011-03-29 15:40:00,44.39,44.43,44.37,44.41,105300.0,35.6304,35.6625,35.6143,35.6464,105300.0
2011-03-29 15:45:00,44.4,44.47,44.4,44.46,120000.0,35.6384,35.6946,35.6384,35.6866,120000.0
2011-03-29 15:50:00,44.47,44.47,44.4,44.45,95600.0,35.6946,35.6946,35.6384,35.6785,95600.0
2011-03-29 15:55:00,44.46,44.48,44.43,44.48,246100.0,35.6866,35.7026,35.6625,35.7026,246100.0
2011-03-30 09:30:00,44.72,44.87,44.72,44.86,221500.0,35.8952,36.0156,35.8952,36.0076,221500.0
2011-03-30 09:35:00,44.86,44.92,44.81,44.84,127100.0,36.0076,36.0558,35.9675,35.9916,127100.0
2011-03-30 09:40:00,44.84,44.84,44.77,44.82,72100.0,35.9916,35.9916,35.9354,35.9755,72100.0
2011-03-30 09:45:00,44.83,44.84,44.79,44.81,51800.0,35.9835,35.9916,35.9514,35.9675,51800.0
2011-03-30 09:50:00,44.83,44.9,44.81,44.89,78400.0,35.9835,36.0397,35.9675,36.0317,78400.0
2011-03-30 09:55:00,44.89,44.98,44.88,44.98,101200.0,36.0317,36.1039,36.0237,36.1039,101200.0
2011-03-30 10:00:00,44.98,45.0,44.96,44.99,418200.0,36.1039,36.12,36.0879,36.112,418200.0
2011-03-30 10:05:00,44.99,45.07,44.78,44.79,146400.0,36.112,36.1762,35.9434,35.9514,146400.0
2011-03-30 10:10:00,44.78,44.78,44.69,44.73,142600.0,35.9434,35.9434,35.8712,35.9033,142600.0
2011-03-30 10:15:00,44.72,44.73,44.58,44.65,153300.0,35.8952,35.9033,35.7829,35.8391,153300.0
2011-03-30 10:20:00,44.66,44.71,44.65,44.71,59600.0,35.8471,35.8872,35.8391,35.8872,59600.0
2011-03-30 10:25:00,44.71,44.71,44.67,44.7,47400.0,35.8872,35.8872,35.8551,35.8792,47400.0
2011-03-30 10:30:00,44.7,44.84,44.7,44.84,38100.0,35.8792,35.9916,35.8792,35.9916,38100.0
2011-03-30 10:35:00,44.84,44.85,44.77,44.8,46600.0,35.9916,35.9996,35.9354,35.9595,46600.0
2011-03-30 10:40:00,44.81,44.91,44.79,44.9,42900.0,35.9675,36.0478,35.9514,36.0397,42900.0
2011-03-30 10:45:00,44.9,44.94,44.88,44.91,46400.0,36.0397,36.0718,36.0237,36.0478,46400.0
2011-03-30 10:50:00,44.92,44.94,44.89,44.92,38500.0,36.0558,36.0718,36.0317,36.0558,38500.0
2011-03-30 10:55:00,44.93,45.0,44.9,44.99,51000.0,36.0638,36.12,36.0397,36.112,51000.0
2011-03-30 11:00:00,44.99,45.0,44.94,44.98,44300.0,36.112,36.12,36.0718,36.1039,44300.0
2011-03-30 11:05:00,44.98,45.02,44.94,45.02,66100.0,36.1039,36.136,36.0718,36.136,66100.0
2011-03-30 11:10:00,45.02,45.13,45.01,45.13,50600.0,36.136,36.2243,36.128,36.2243,50600.0
2011-03-30 11:15:00,45.13,45.21,45.12,45.21,71400.0,36.2243,36.2886,36.2163,36.2886,71400.0
2011-03-30 11:20:00,45.2,45.21,45.1,45.1,49000.0,36.2805,36.2886,36.2003,36.2003,49000.0
2011-03-30 11:25:00,45.1,45.1,45.05,45.09,79400.0,36.2003,36.2003,36.1601,36.1922,79400.0
2011-03-30 11:30:00,45.09,45.14,45.06,45.11,127100.0,36.1922,36.2324,36.1682,36.2083,127100.0
2011-03-30 11:35:00,45.11,45.11,45.04,45.04,42500.0,36.2083,36.2083,36.1521,36.1521,42500.0
2011-03-30 11:40:00,45.03,45.12,45.03,45.12,37000.0,36.1441,36.2163,36.1441,36.2163,37000.0
2011-03-30 11:45:00,45.13,45.19,45.13,45.15,34800.0,36.2243,36.2725,36.2243,36.2404,34800.0
2011-03-30 11:50:00,45.14,45.16,45.12,45.14,34600.0,36.2324,36.2484,36.2163,36.2324,34600.0
2011-03-30 11:55:00,45.13,45.22,45.12,45.21,84500.0,36.2243,36.2966,36.2163,36.2886,84500.0
2011-03-30 12:00:00,45.21,45.24,45.19,45.19,46400.0,36.2886,36.3126,36.2725,36.2725,46400.0
2011-03-30 12:05:00,45.19,45.2,45.16,45.18,25100.0,36.2725,36.2805,36.2484,36.2645,25100.0
2011-03-30 12:10:00,45.18,45.18,45.09,45.16,61700.0,36.2645,36.2645,36.1922,36.2484,61700.0
2011-03-30 12:15:00,45.15,45.27,45.15,45.22,133300.0,36.2404,36.3367,36.2404,36.2966,133300.0
2011-03-30 12:20:00,45.22,45.27,45.2,45.25,38300.0,36.2966,36.3367,36.2805,36.3207,38300.0
2011-03-30 12:25:00,45.25,45.25,45.19,45.19,25600.0,36.3207,36.3207,36.2725,36.2725,25600.0
2011-03-30 12:30:00,45.19,45.19,45.14,45.17,74100.0,36.2725,36.2725,36.2324,36.2564,74100.0
2011-03-30 12:35:00,45.17,45.25,45.15,45.23,68200.0,36.2564,36.3207,36.2404,36.3046,68200.0
2011-03-30 12:40:00,45.23,45.34,45.23,45.34,77300.0,36.3046,36.3929,36.3046,36.3929,77300.0
2011-03-30 12:45:00,45.33,45.39,45.33,45.39,52600.0,36.3849,36.433,36.3849,36.433,52600.0
2011-03-30 12:50:00,45.38,45.49,45.38,45.44,156900.0,36.425,36.5133,36.425,36.4732,156900.0
2011-03-30 12:55:00,45.44,45.45,45.4,45.43,100100.0,36.4732,36.4812,36.4411,36.4651,100100.0
2011-03-30 13:00:00,45.42,45.46,45.41,45.45,119300.0,36.4571,36.4892,36.4491,36.4812,119300.0
2011-03-30 13:05:00,45.44,45.53,45.44,45.52,147400.0,36.4732,36.5454,36.4732,36.5374,147400.0
2011-03-30 13:10:00,45.51,45.52,45.43,45.44,41700.0,36.5294,36.5374,36.4651,36.4732,41700.0
2011-03-30 13:15:00,45.43,45.44,45.39,45.41,26500.0,36.4651,36.4732,36.433,36.4491,26500.0
2011-03-30 13:20:00,45.41,45.43,45.4,45.42,25900.0,36.4491,36.4651,36.4411,36.4571,25900.0
2011-03-30 13:25:00,45.43,45.44,45.4,45.42,52400.0,36.4651,36.4732,36.4411,36.4571,52400.0
2011-03-30 13:30:00,45.43,45.43,45.38,45.38,53000.0,36.4651,36.4651,36.425,36.425,53000.0
2011-03-30 13:35:00,45.38,45.41,45.38,45.38,33900.0,36.425,36.4491,36.425,36.425,33900.0
2011-03-30 13:40:00,45.37,45.41,45.37,45.4,51900.0,36.417,36.4491,36.417,36.4411,51900.0
2011-03-30 13:45:00,45.39,45.41,45.37,45.37,33000.0,36.433,36.4491,36.417,36.417,33000.0
2011-03-30 13:50:00,45.37,45.38,45.33,45.33,54400.0,36.417,36.425,36.3849,36.3849,54400.0
2011-03-30 13:55:00,45.34,45.34,45.3,45.32,39000.0,36.3929,36.3929,36.3608,36.3768,39000.0
2011-03-30 14:00:00,45.32,45.32,45.24,45.26,48700.0,36.3768,36.3768,36.3126,36.3287,48700.0
2011-03-30 14:05:00,45.26,45.3,45.25,45.3,28900.0,36.3287,36.3608,36.3207,36.3608,28900.0
2011-03-30 14:10:00,45.3,45.36,45.3,45.34,60100.0,36.3608,36.409,36.3608,36.3929,60100.0
2011-03-30 14:15:00,45.34,45.4,45.33,45.36,67900.0,36.3929,36.4411,36.3849,36.409,67900.0
2011-03-30 14:20:00,45.35,45.38,45.33,45.38,31300.0,36.4009,36.425,36.3849,36.425,31300.0
2011-03-30 14:25:00,45.38,45.42,45.35,45.38,120200.0,36.425,36.4571,36.4009,36.425,120200.0
2011-03-30 14:30:00,45.38,45.47,45.37,45.47,123200.0,36.425,36.4972,36.417,36.4972,123200.0
2011-03-30 14:35:00,45.47,45.5,45.46,45.5,110900.0,36.4972,36.5213,36.4892,36.5213,110900.0
2011-03-30 14:40:00,45.5,45.57,45.48,45.56,139400.0,36.5213,36.5775,36.5053,36.5695,139400.0
2011-03-30 14:45:00,45.56,45.58,45.49,45.5,67900.0,36.5695,36.5855,36.5133,36.5213,67900.0
2011-03-30 14:50:00,45.5,45.5,45.39,45.39,139500.0,36.5213,36.5213,36.433,36.433,139500.0
2011-03-30 14:55:00,45.4,45.4,45.38,45.38,42300.0,36.4411,36.4411,36.425,36.425,42300.0
2011-03-30 15:00:00,45.38,45.43,45.37,45.43,33600.0,36.425,36.4651,36.417,36.4651,33600.0
2011-03-30 15:05:00,45.43,45.44,45.4,45.43,56500.0,36.4651,36.4732,36.4411,36.4651,56500.0
2011-03-30 15:10:00,45.42,45.47,45.41,45.41,66400.0,36.4571,36.4972,36.4491,36.4491,66400.0
2011-03-30 15:15:00,45.41,45.46,45.41,45.45,92200.0,36.4491,36.4892,36.4491,36.4812,92200.0
2011-03-30 15:20:00,45.45,45.46,45.37,45.39,111300.0,36.4812,36.4892,36.417,36.433,111300.0
2011-03-30 15:25:00,45.39,45.4,45.38,45.38,121100.0,36.433,36.4411,36.425,36.425,121100.0
2011-03-30 15:30:00,45.38,45.39,45.33,45.36,82600.0,36.425,36.433,36.3849,36.409,82600.0
2011-03-30 15:35:00,45.35,45.41,45.34,45.4,73400.0,36.4009,36.4491,36.3929,36.4411,73400.0
2011-03-30 15:40:00,45.4,45.4,45.36,45.4,76800.0,36.4411,36.4411,36.409,36.4411,76800.0
2011-03-30 15:45:00,45.4,45.43,45.34,45.35,118100.0,36.4411,36.4651,36.3929,36.4009,118100.0
2011-03-30 15:50:00,45.36,45.45,45.35,45.45,172700.0,36.409,36.4812,36.4009,36.4812,172700.0
2011-03-30 15:55:00,45.45,45.45,45.38,45.38,156500.0,36.4812,36.4812,36.425,36.425,156500.0
2011-03-31 09:30:00,45.63,45.75,45.52,45.71,186700.0,36.6257,36.722,36.5374,36.6899,186700.0
2011-03-31 09:35:00,45.71,45.72,45.64,45.67,98300.0,36.6899,36.6979,36.6337,36.6578,98300.0
2011-03-31 09:40:00,45.68,45.72,45.57,45.67,78300.0,36.6658,36.6979,36.5775,36.6578,78300.0
2011-03-31 09:45:00,45.67,45.68,45.46,45.55,94100.0,36.6578,36.6658,36.4892,36.5615,94100.0
2011-03-31 09:50:00,45.54,45.56,45.45,45.48,101900.0,36.5534,36.5695,36.4812,36.5053,101900.0
2011-03-31 09:55:00,45.48,45.57,45.44,45.56,66000.0,36.5053,36.5775,36.4732,36.5695,66000.0
2011-03-31 10:00:00,45.57,45.6,45.4,45.4,87100.0,36.5775,36.6016,36.4411,36.4411,87100.0
2011-03-31 10:05:00,45.4,45.4,45.24,45.24,50800.0,36.4411,36.4411,36.3126,36.3126,50800.0
2011-03-31 10:10:00,45.25,45.28,45.21,45.25,80800.0,36.3207,36.3447,36.2886,36.3207,80800.0
2011-03-31 10:15:00,45.25,45.35,45.24,45.32,65700.0,36.3207,36.4009,36.3126,36.3768,65700.0
2011-03-31 10:20:00,45.32,45.37,45.31,45.36,37900.0,36.3768,36.417,36.3688,36.409,37900.0
2011-03-31 10:25:00,45.36,45.39,45.33,45.34,31500.0,36.409,36.433,36.3849,36.3929,31500.0
2011-03-31 10:30:00,45.34,45.49,45.29,45.49,102400.0,36.3929,36.5133,36.3528,36.5133,102400.0
2011-03-31 10:35:00,45.49,45.6,45.44,45.44,227000.0,36.5133,36.6016,36.4732,36.4732,227000.0
2011-03-31 10:40:00,45.44,45.47,45.41,45.46,28400.0,36.4732,36.4972,36.4491,36.4892,28400.0
2011-03-31 10:45:00,45.47,45.5,45.43,45.44,25100.0,36.4972,36.5213,36.4651,36.4732,25100.0
2011-03-31 10:50:00,45.44,45.47,45.41,45.41,16200.0,36.4732,36.4972,36.4491,36.4491,16200.0
2011-03-31 10:55:00,45.41,45.47,45.4,45.44,34500.0,36.4491,36.4972,36.4411,36.4732,34500.0
2011-03-31 11:00:00,45.44,45.46,45.32,45.32,63800.0,36.4732,36.4892,36.3768,36.3768,63800.0
2011-03-31 11:05:00,45.33,45.33,45.24,45.29,51000.0,36.3849,36.3849,36.3126,36.3528,51000.0
2011-03-31 11:10:00,45.29,45.33,45.29,45.32,21400.0,36.3528,36.3849,36.3528,36.3768,21400.0
2011-03-31 11:15:00,45.32,45.37,45.31,45.35,21400.0,36.3768,36.417,36.3688,36.4009,21400.0
2011-03-31 11:20:00,45.35,45.36,45.25,45.26,40100.0,36.4009,36.409,36.3207,36.3287,40100.0
2011-03-31 11:25:00,45.26,45.32,45.25,45.25,38300.0,36.3287,36.3768,36.3207,36.3207,38300.0
2011-03-31 11:30:00,45.26,45.27,45.14,45.14,44800.0,36.3287,36.3367,36.2324,36.2324,44800.0
2011-03-31 11:35:00,45.14,45.18,45.11,45.17,58800.0,36.2324,36.2645,36.2083,36.2564,58800.0
2011-03-31 11:40:00,45.18,45.2,45.18,45.19,19700.0,36.2645,36.2805,36.2645,36.2725,19700.0
2011-03-31 11:45:00,45.19,45.21,45.17,45.17,34700.0,36.2725,36.2886,36.2564,36.2564,34700.0
2011-03-31 11:50:00,45.17,45.19,45.15,45.17,28200.0,36.2564,36.2725,36.2404,36.2564,28200.0
2011-03-31 11:55:00,45.16,45.17,45.12,45.14,43700.0,36.2484,36.2564,36.2163,36.2324,43700.0
2011-03-31 12:00:00,45.14,45.22,45.13,45.21,31200.0,36.2324,36.2966,36.2243,36.2886,31200.0
2011-03-31 12:05:00,45.23,45.25,45.22,45.23,25600.0,36.3046,36.3207,36.2966,36.3046,25600.0
2011-03-31 12:10:00,45.23,45.24,45.17,45.18,31700.0,36.3046,36.3126,36.2564,36.2645,31700.0
2011-03-31 12:15:00,45.18,45.21,45.17,45.21,59600.0,36.2645,36.2886,36.2564,36.2886,59600.0
2011-03-31 12:20:00,45.2,45.25,45.2,45.25,37700.0,36.2805,36.3207,36.2805,36.3207,37700.0
2011-03-31 12:25:00,45.25,45.3,45.24,45.29,26000.0,36.3207,36.3608,36.3126,36.3528,26000.0
2011-03-31 12:30:00,45.29,45.32,45.28,45.32,40600.0,36.3528,36.3768,36.3447,36.3768,40600.0
2011-03-31 12:35:00,45.31,45.35,45.31,45.34,32800.0,36.3688,36.4009,36.3688,36.3929,32800.0
2011-03-31 12:40:00,45.34,45.34,45.27,45.31,47500.0,36.3929,36.3929,36.3367,36.3688,47500.0
2011-03-31 12:45:00,45.3,45.3,45.27,45.27,20200.0,36.3608,36.3608,36.3367,36.3367,20200.0
2011-03-31 12:50:00,45.26,45.29,45.26,45.29,9300.0,36.3287,36.3528,36.3287,36.3528,9300.0
2011-03-31 12:55:00,45.29,45.32,45.28,45.29,37600.0,36.3528,36.3768,36.3447,36.3528,37600.0
2011-03-31 13:00:00,45.29,45.32,45.29,45.29,23900.0,36.3528,36.3768,36.3528,36.3528,23900.0
2011-03-31 13:05:00,45.29,45.29,45.25,45.25,26300.0,36.3528,36.3528,36.3207,36.3207,26300.0
2011-03-31 13:10:00,45.25,45.25,45.2,45.21,25400.0,36.3207,36.3207,36.2805,36.2886,25400.0
2011-03-31 13:15:00,45.2,45.27,45.2,45.25,49200.0,36.2805,36.3367,36.2805,36.3207,49200.0
2011-03-31 13:20:00,45.25,45.26,45.22,45.24,29200.0,36.3207,36.3287,36.2966,36.3126,29200.0
2011-03-31 13:25:00,45.24,45.27,45.23,45.27,38200.0,36.3126,36.3367,36.3046,36.3367,38200.0
2011-03-31 13:30:00,45.26,45.27,45.25,45.27,54300.0,36.3287,36.3367,36.3207,36.3367,54300.0
2011-03-31 13:35:00,45.26,45.28,45.25,45.25,13700.0,36.3287,36.3447,36.3207,36.3207,13700.0
2011-03-31 13:40:00,45.26,45.31,45.26,45.26,27300.0,36.3287,36.3688,36.3287,36.3287,27300.0
2011-03-31 13:45:00,45.26,45.27,45.25,45.25,17700.0,36.3287,36.3367,36.3207,36.3207,17700.0
2011-03-31 13:50:00,45.26,45.26,45.21,45.22,27700.0,36.3287,36.3287,36.2886,36.2966,27700.0
2011-03-31 13:55:00,45.22,45.22,45.19,45.2,21700.0,36.2966,36.2966,36.2725,36.2805,21700.0
2011-03-31 14:00:00,45.2,45.26,45.2,45.26,18200.0,36.2805,36.3287,36.2805,36.3287,18200.0
2011-03-31 14:05:00,45.26,45.29,45.24,45.27,33000.0,36.3287,36.3528,36.3126,36.3367,33000.0
2011-03-31 14:10:00,45.28,45.3,45.28,45.29,13500.0,36.3447,36.3608,36.3447,36.3528,13500.0
2011-03-31 14:15:00,45.3,45.3,45.22,45.26,55200.0,36.3608,36.3608,36.2966,36.3287,55200.0
2011-03-31 14:20:00,45.26,45.28,45.24,45.28,16700.0,36.3287,36.3447,36.3126,36.3447,16700.0
2011-03-31 14:25:00,45.28,45.28,45.26,45.27,17100.0,36.3447,36.3447,36.3287,36.3367,17100.0
2011-03-31 14:30:00,45.26,45.3,45.26,45.26,21200.0,36.3287,36.3608,36.3287,36.3287,21200.0
2011-03-31 14:35:00,45.26,45.3,45.26,45.3,15600.0,36.3287,36.3608,36.3287,36.3608,15600.0
2011-03-31 14:40:00,45.3,45.3,45.23,45.24,42700.0,36.3608,36.3608,36.3046,36.3126,42700.0
2011-03-31 14:45:00,45.24,45.31,45.23,45.31,23200.0,36.3126,36.3688,36.3046,36.3688,23200.0
2011-03-31 14:50:00,45.3,45.34,45.3,45.33,26400.0,36.3608,36.3929,36.3608,36.3849,26400.0
2011-03-31 14:55:00,45.33,45.37,45.33,45.36,22600.0,36.3849,36.417,36.3849,36.409,22600.0
2011-03-31 15:00:00,45.35,45.36,45.28,45.29,42700.0,36.4009,36.409,36.3447,36.3528,42700.0
2011-03-31 15:05:00,45.29,45.31,45.29,45.31,28600.0,36.3528,36.3688,36.3528,36.3688,28600.0
2011-03-31 15:10:00,45.3,45.35,45.29,45.34,36500.0,36.3608,36.4009,36.3528,36.3929,36500.0
2011-03-31 15:15:00,45.35,45.35,45.31,45.33,41600.0,36.4009,36.4009,36.3688,36.3849,41600.0
2011-03-31 15:20:00,45.33,45.38,45.33,45.35,34500.0,36.3849,36.425,36.3849,36.4009,34500.0
2011-03-31 15:25:00,45.34,45.39,45.34,45.39,34500.0,36.3929,36.433,36.3929,36.433,34500.0
2011-03-31 15:30:00,45.38,45.39,45.34,45.34,57000.0,36.425,36.433,36.3929,36.3929,57000.0
2011-03-31 15:35:00,45.35,45.38,45.3,45.38,72900.0,36.4009,36.425,36.3608,36.425,72900.0
2011-03-31 15:40:00,45.38,45.43,45.37,45.39,96500.0,36.425,36.4651,36.417,36.433,96500.0
2011-03-31 15:45:00,45.39,45.39,45.26,45.27,245500.0,36.433,36.433,36.3287,36.3367,245500.0
2011-03-31 15:50:00,45.26,45.29,45.24,45.24,168400.0,36.3287,36.3528,36.3126,36.3126,168400.0
2011-03-31 15:55:00,45.25,45.25,45.19,45.2,467100.0,36.3207,36.3207,36.2725,36.2805,467100.0
2011-04-01 09:30:00,45.5,45.58,45.3,45.42,148300.0,36.5213,36.5855,36.3608,36.4571,148300.0
2011-04-01 09:35:00,45.42,45.58,45.42,45.57,57100.0,36.4571,36.5855,36.4571,36.5775,57100.0
2011-04-01 09:40:00,45.56,45.56,45.46,45.5,41700.0,36.5695,36.5695,36.4892,36.5213,41700.0
2011-04-01 09:45:00,45.5,45.58,45.49,45.56,99200.0,36.5213,36.5855,36.5133,36.5695,99200.0
2011-04-01 09:50:00,45.55,45.66,45.55,45.65,68400.0,36.5615,36.6498,36.5615,36.6417,68400.0
2011-04-01 09:55:00,45.65,45.65,45.52,45.53,65100.0,36.6417,36.6417,36.5374,36.5454,65100.0
2011-04-01 10:00:00,45.53,45.65,45.52,45.6,44200.0,36.5454,36.6417,36.5374,36.6016,44200.0
2011-04-01 10:05:00,45.61,45.63,45.48,45.48,39500.0,36.6096,36.6257,36.5053,36.5053,39500.0
2011-04-01 10:10:00,45.49,45.52,45.48,45.52,51200.0,36.5133,36.5374,36.5053,36.5374,51200.0
2011-04-01 10:15:00,45.51,45.53,45.47,45.53,35700.0,36.5294,36.5454,36.4972,36.5454,35700.0
2011-04-01 10:20:00,45.53,45.6,45.52,45.58,46900.0,36.5454,36.6016,36.5374,36.5855,46900.0
2011-04-01 10:25:00,45.59,45.59,45.53,45.54,31800.0,36.5936,36.5936,36.5454,36.5534,31800.0
2011-04-01 10:30:00,45.54,45.59,45.53,45.54,34900.0,36.5534,36.5936,36.5454,36.5534,34900.0
2011-04-01 10:35:00,45.53,45.53,45.45,45.46,20800.0,36.5454,36.5454,36.4812,36.4892,20800.0
2011-04-01 10:40:00,45.45,45.55,45.45,45.54,35900.0,36.4812,36.5615,36.4812,36.5534,35900.0
2011-04-01 10:45:00,45.54,45.54,45.5,45.5,32000.0,36.5534,36.5534,36.5213,36.5213,32000.0
2011-04-01 10:50:00,45.51,45.51,45.46,45.47,41200.0,36.5294,36.5294,36.4892,36.4972,41200.0
2011-04-01 10:55:00,45.48,45.53,45.47,45.53,57700.0,36.5053,36.5454,36.4972,36.5454,57700.0
2011-04-01 11:00:00,45.54,45.58,45.54,45.56,40000.0,36.5534,36.5855,36.5534,36.5695,40000.0
2011-04-01 11:05:00,45.57,45.58,45.54,45.56,46000.0,36.5775,36.5855,36.5534,36.5695,46000.0
2011-04-01 11:10:00,45.56,45.57,45.54,45.55,30800.0,36.5695,36.5775,36.5534,36.5615,30800.0
2011-04-01 11:15:00,45.55,45.56,45.54,45.55,30500.0,36.5615,36.5695,36.5534,36.5615,30500.0
2011-04-01 11:20:00,45.55,45.57,45.5,45.51,37800.0,36.5615,36.5775,36.5213,36.5294,37800.0
2011-04-01 11:25:00,45.51,45.54,45.5,45.53,29400.0,36.5294,36.5534,36.5213,36.5454,29400.0
2011-04-01 11:30:00,45.53,45.59,45.53,45.57,52200.0,36.5454,36.5936,36.5454,36.5775,52200.0
2011-04-01 11:35:00,45.58,45.61,45.55,45.56,38100.0,36.5855,36.6096,36.5615,36.5695,38100.0
2011-04-01 11:40:00,45.57,45.59,45.54,45.58,40100.0,36.5775,36.5936,36.5534,36.5855,40100.0
2011-04-01 11:45:00,45.59,45.59,45.55,45.57,35700.0,36.5936,36.5936,36.5615,36.5775,35700.0
2011-04-01 11:50:00,45.57,45.57,45.54,45.55,14900.0,36.5775,36.5775,36.5534,36.5615,14900.0
2011-04-01 11:55:00,45.55,45.59,45.55,45.58,72700.0,36.5615,36.5936,36.5615,36.5855,72700.0
2011-04-01 12:00:00,45.58,45.62,45.57,45.61,31500.0,36.5855,36.6176,36.5775,36.6096,31500.0
2011-04-01 12:05:00,45.61,45.65,45.6,45.65,17800.0,36.6096,36.6417,36.6016,36.6417,17800.0
2011-04-01 12:10:00,45.65,45.66,45.61,45.65,17300.0,36.6417,36.6498,36.6096,36.6417,17300.0
2011-04-01 12:15:00,45.66,45.67,45.63,45.64,14700.0,36.6498,36.6578,36.6257,36.6337,14700.0
2011-04-01 12:20:00,45.64,45.66,45.62,45.63,35200.0,36.6337,36.6498,36.6176,36.6257,35200.0
2011-04-01 12:25:00,45.64,45.71,45.61,45.62,76500.0,36.6337,36.6899,36.6096,36.6176,76500.0
2011-04-01 12:30:00,45.62,45.62,45.59,45.6,22900.0,36.6176,36.6176,36.5936,36.6016,22900.0
2011-04-01 12:35:00,45.61,45.62,45.59,45.6,27800.0,36.6096,36.6176,36.5936,36.6016,27800.0
2011-04-01 12:40:00,45.59,45.59,45.57,45.57,23600.0,36.5936,36.5936,36.5775,36.5775,23600.0
2011-04-01 12:45:00,45.56,45.57,45.53,45.55,50600.0,36.5695,36.5775,36.5454,36.5615,50600.0
2011-04-01 12:50:00,45.55,45.58,45.54,45.56,23500.0,36.5615,36.5855,36.5534,36.5695,23500.0
2011-04-01 12:55:00,45.56,45.58,45.55,45.57,24300.0,36.5695,36.5855,36.5615,36.5775,24300.0
2011-04-01 13:00:00,45.58,45.58,45.54,45.55,26600.0,36.5855,36.5855,36.5534,36.5615,26600.0
2011-04-01 13:05:00,45.55,45.6,45.54,45.6,50900.0,36.5615,36.6016,36.5534,36.6016,50900.0
2011-04-01 13:10:00,45.59,45.62,45.59,45.61,13500.0,36.5936,36.6176,36.5936,36.6096,13500.0
2011-04-01 13:15:00,45.61,45.64,45.61,45.64,14300.0,36.6096,36.6337,36.6096,36.6337,14300.0
2011-04-01 13:20:00,45.64,45.66,45.63,45.64,17300.0,36.6337,36.6498,36.6257,36.6337,17300.0
2011-04-01 13:25:00,45.64,45.66,45.63,45.65,21200.0,36.6337,36.6498,36.6257,36.6417,21200.0
2011-04-01 13:30:00,45.64,45.68,45.64,45.64,45700.0,36.6337,36.6658,36.6337,36.6337,45700.0
2011-04-01 13:35:00,45.64,45.67,45.63,45.67,24600.0,36.6337,36.6578,36.6257,36.6578,24600.0
2011-04-01 13:40:00,45.67,45.69,45.67,45.69,12500.0,36.6578,36.6738,36.6578,36.6738,12500.0
2011-04-01 13:45:00,45.69,45.69,45.64,45.66,17700.0,36.6738,36.6738,36.6337,36.6498,17700.0
2011-04-01 13:50:00,45.66,45.69,45.65,45.69,10400.0,36.6498,36.6738,36.6417,36.6738,10400.0
2011-04-01 13:55:00,45.69,45.72,45.68,45.71,22500.0,36.6738,36.6979,36.6658,36.6899,22500.0
2011-04-01 14:00:00,45.7,45.7,45.68,45.7,16200.0,36.6819,36.6819,36.6658,36.6819,16200.0
2011-04-01 14:05:00,45.7,45.74,45.68,45.69,34100.0,36.6819,36.714,36.6658,36.6738,34100.0
2011-04-01 14:10:00,45.7,45.73,45.7,45.73,14100.0,36.6819,36.7059,36.6819,36.7059,14100.0
2011-04-01 14:15:00,45.72,45.74,45.71,45.71,25400.0,36.6979,36.714,36.6899,36.6899,25400.0
2011-04-01 14:20:00,45.71,45.74,45.66,45.66,39100.0,36.6899,36.714,36.6498,36.6498,39100.0
2011-04-01 14:25:00,45.66,45.67,45.65,45.66,19900.0,36.6498,36.6578,36.6417,36.6498,19900.0
2011-04-01 14:30:00,45.66,45.67,45.62,45.64,28400.0,36.6498,36.6578,36.6176,36.6337,28400.0
2011-04-01 14:35:00,45.64,45.67,45.62,45.63,43500.0,36.6337,36.6578,36.6176,36.6257,43500.0
2011-04-01 14:40:00,45.63,45.67,45.61,45.67,120200.0,36.6257,36.6578,36.6096,36.6578,120200.0
2011-04-01 14:45:00,45.68,45.68,45.63,45.65,78200.0,36.6658,36.6658,36.6257,36.6417,78200.0
2011-04-01 14:50:00,45.64,45.65,45.62,45.64,72700.0,36.6337,36.6417,36.6176,36.6337,72700.0
2011-04-01 14:55:00,45.64,45.69,45.63,45.67,65700.0,36.6337,36.6738,36.6257,36.6578,65700.0
2011-04-01 15:00:00,45.67,45.68,45.62,45.67,102200.0,36.6578,36.6658,36.6176,36.6578,102200.0
2011-04-01 15:05:00,45.68,45.69,45.63,45.65,44300.0,36.6658,36.6738,36.6257,36.6417,44300.0
2011-04-01 15:10:00,45.65,45.66,45.61,45.61,80200.0,36.6417,36.6498,36.6096,36.6096,80200.0
2011-04-01 15:15:00,45.61,45.66,45.6,45.63,73300.0,36.6096,36.6498,36.6016,36.6257,73300.0
2011-04-01 15:20:00,45.63,45.66,45.63,45.66,36600.0,36.6257,36.6498,36.6257,36.6498,36600.0
2011-04-01 15:25:00,45.66,45.68,45.65,45.68,39700.0,36.6498,36.6658,36.6417,36.6658,39700.0
2011-04-01 15:30:00,45.68,45.69,45.65,45.65,60200.0,36.6658,36.6738,36.6417,36.6417,60200.0
2011-04-01 15:35:00,45.65,45.67,45.64,45.66,70500.0,36.6417,36.6578,36.6337,36.6498,70500.0
2011-04-01 15:40:00,45.66,45.7,45.64,45.7,101700.0,36.6498,36.6819,36.6337,36.6819,101700.0
2011-04-01 15:45:00,45.69,45.7,45.64,45.66,122700.0,36.6738,36.6819,36.6337,36.6498,122700.0
2011-04-01 15:50:00,45.66,45.68,45.61,45.63,73800.0,36.6498,36.6658,36.6096,36.6257,73800.0
2011-04-01 15:55:00,45.63,45.64,45.61,45.62,176000.0,36.6257,36.6337,36.6096,36.6176,176000.0
2011-04-04 09:30:00,45.94,46.09,45.85,45.92,234500.0,36.8745,36.9949,36.8023,36.8584,234500.0
2011-04-04 09:35:00,45.92,46.09,45.89,46.03,66800.0,36.8584,36.9949,36.8344,36.9467,66800.0
2011-04-04 09:40:00,46.02,46.09,45.95,45.95,44700.0,36.9387,36.9949,36.8825,36.8825,44700.0
2011-04-04 09:45:00,45.96,46.03,45.9,45.97,75300.0,36.8906,36.9467,36.8424,36.8986,75300.0
2011-04-04 09:50:00,45.97,45.98,45.78,45.79,66400.0,36.8986,36.9066,36.7461,36.7541,66400.0
2011-04-04 09:55:00,45.79,45.84,45.71,45.81,61700.0,36.7541,36.7942,36.6899,36.7702,61700.0
2011-04-04 10:00:00,45.81,45.81,45.68,45.72,39700.0,36.7702,36.7702,36.6658,36.6979,39700.0
2011-04-04 10:05:00,45.72,45.77,45.66,45.76,37600.0,36.6979,36.738,36.6498,36.73,37600.0
2011-04-04 10:10:00,45.76,45.83,45.73,45.83,35500.0,36.73,36.7862,36.7059,36.7862,35500.0
2011-04-04 10:15:00,45.83,45.94,45.83,45.93,52400.0,36.7862,36.8745,36.7862,36.8665,52400.0
2011-04-04 10:20:00,45.93,45.96,45.89,45.93,45100.0,36.8665,36.8906,36.8344,36.8665,45100.0
2011-04-04 10:25:00,45.94,45.95,45.86,45.86,27900.0,36.8745,36.8825,36.8103,36.8103,27900.0
2011-04-04 10:30:00,45.86,45.9,45.86,45.88,30100.0,36.8103,36.8424,36.8103,36.8263,30100.0
2011-04-04 10:35:00,45.88,45.94,45.87,45.92,43300.0,36.8263,36.8745,36.8183,36.8584,43300.0
2011-04-04 10:40:00,45.91,45.94,45.89,45.91,62000.0,36.8504,36.8745,36.8344,36.8504,62000.0
2011-04-04 10:45:00,45.91,45.91,45.82,45.84,42500.0,36.8504,36.8504,36.7782,36.7942,42500.0
2011-04-04 10:50:00,45.83,45.84,45.75,45.75,74400.0,36.7862,36.7942,36.722,36.722,74400.0
2011-04-04 10:55:00,45.75,45.75,45.68,45.72,46300.0,36.722,36.722,36.6658,36.6979,46300.0
2011-04-04 11:00:00,45.72,45.75,45.68,45.68,36000.0,36.6979,36.722,36.6658,36.6658,36000.0
2011-04-04 11:05:00,45.69,45.69,45.62,45.64,22900.0,36.6738,36.6738,36.6176,36.6337,22900.0
2011-04-04 11:10:00,45.64,45.65,45.57,45.62,42400.0,36.6337,36.6417,36.5775,36.6176,42400.0
2011-04-04 11:15:00,45.62,45.66,45.62,45.65,25300.0,36.6176,36.6498,36.6176,36.6417,25300.0
2011-04-04 11:20:00,45.66,45.66,45.63,45.63,28500.0,36.6498,36.6498,36.6257,36.6257,28500.0
2011-04-04 11:25:00,45.63,45.64,45.6,45.61,34500.0,36.6257,36.6337,36.6016,36.6096,34500.0
2011-04-04 11:30:00,45.61,45.61,45.53,45.58,92800.0,36.6096,36.6096,36.5454,36.5855,92800.0
2011-04-04 11:35:00,45.58,45.62,45.58,45.59,25600.0,36.5855,36.6176,36.5855,36.5936,25600.0
2011-04-04 11:40:00,45.59,45.6,45.57,45.59,28900.0,36.5936,36.6016,36.5775,36.5936,28900.0
2011-04-04 11:45:00,45.58,45.59,45.55,45.56,33500.0,36.5855,36.5936,36.5615,36.5695,33500.0
2011-04-04 11:50:00,45.57,45.58,45.54,45.55,31700.0,36.5775,36.5855,36.5534,36.5615,31700.0
2011-04-04 11:55:00,45.56,45.63,45.56,45.58,18200.0,36.5695,36.6257,36.5695,36.5855,18200.0
2011-04-04 12:00:00,45.58,45.61,45.57,45.6,20200.0,36.5855,36.6096,36.5775,36.6016,20200.0
2011-04-04 12:05:00,45.6,45.61,45.55,45.58,17200.0,36.6016,36.6096,36.5615,36.5855,17200.0
2011-04-04 12:10:00,45.58,45.6,45.55,45.57,18500.0,36.5855,36.6016,36.5615,36.5775,18500.0
2011-04-04 12:15:00,45.57,45.59,45.57,45.57,17100.0,36.5775,36.5936,36.5775,36.5775,17100.0
2011-04-04 12:20:00,45.57,45.6,45.55,45.57,26100.0,36.5775,36.6016,36.5615,36.5775,26100.0
2011-04-04 12:25:00,45.57,45.58,45.56,45.57,8600.0,36.5775,36.5855,36.5695,36.5775,8600.0
2011-04-04 12:30:00,45.57,45.58,45.55,45.57,42200.0,36.5775,36.5855,36.5615,36.5775,42200.0
2011-04-04 12:35:00,45.57,45.59,45.55,45.58,32100.0,36.5775,36.5936,36.5615,36.5855,32100.0
2011-04-04 12:40:00,45.58,45.59,45.56,45.57,41000.0,36.5855,36.5936,36.5695,36.5775,41000.0
2011-04-04 12:45:00,45.58,45.63,45.57,45.59,51900.0,36.5855,36.6257,36.5775,36.5936,51900.0
2011-04-04 12:50:00,45.59,45.61,45.57,45.61,13900.0,36.5936,36.6096,36.5775,36.6096,13900.0
2011-04-04 12:55:00,45.61,45.67,45.61,45.61,27600.0,36.6096,36.6578,36.6096,36.6096,27600.0
2011-04-04 13:00:00,45.63,45.63,45.6,45.63,16100.0,36.6257,36.6257,36.6016,36.6257,16100.0
2011-04-04 13:05:00,45.62,45.65,45.6,45.64,13500.0,36.6176,36.6417,36.6016,36.6337,13500.0
2011-04-04 13:10:00,45.65,45.66,45.63,45.65,11700.0,36.6417,36.6498,36.6257,36.6417,11700.0
2011-04-04 13:15:00,45.65,45.69,45.65,45.68,26400.0,36.6417,36.6738,36.6417,36.6658,26400.0
2011-04-04 13:20:00,45.67,45.67,45.64,45.65,30000.0,36.6578,36.6578,36.6337,36.6417,30000.0
2011-04-04 13:25:00,45.65,45.69,45.65,45.69,10600.0,36.6417,36.6738,36.6417,36.6738,10600.0
2011-04-04 13:30:00,45.69,45.7,45.61,45.64,20700.0,36.6738,36.6819,36.6096,36.6337,20700.0
2011-04-04 13:35:00,45.64,45.66,45.62,45.62,17100.0,36.6337,36.6498,36.6176,36.6176,17100.0
2011-04-04 13:40:00,45.62,45.62,45.54,45.58,34600.0,36.6176,36.6176,36.5534,36.5855,34600.0
2011-04-04 13:45:00,45.58,45.6,45.55,45.56,28500.0,36.5855,36.6016,36.5615,36.5695,28500.0
2011-04-04 13:50:00,45.57,45.57,45.53,45.56,25200.0,36.5775,36.5775,36.5454,36.5695,25200.0
2011-04-04 13:55:00,45.56,45.58,45.54,45.57,24900.0,36.5695,36.5855,36.5534,36.5775,24900.0
2011-04-04 14:00:00,45.58,45.58,45.53,45.58,34900.0,36.5855,36.5855,36.5454,36.5855,34900.0
2011-04-04 14:05:00,45.57,45.63,45.56,45.59,31800.0,36.5775,36.6257,36.5695,36.5936,31800.0
2011-04-04 14:10:00,45.58,45.62,45.58,45.61,23000.0,36.5855,36.6176,36.5855,36.6096,23000.0
2011-04-04 14:15:00,45.61,45.62,45.59,45.6,13900.0,36.6096,36.6176,36.5936,36.6016,13900.0
2011-04-04 14:20:00,45.59,45.63,45.55,45.55,24300.0,36.5936,36.6257,36.5615,36.5615,24300.0
2011-04-04 14:25:00,45.55,45.64,45.55,45.61,26200.0,36.5615,36.6337,36.5615,36.6096,26200.0
2011-04-04 14:30:00,45.62,45.64,45.61,45.61,18800.0,36.6176,36.6337,36.6096,36.6096,18800.0
2011-04-04 14:35:00,45.61,45.62,45.59,45.6,15900.0,36.6096,36.6176,36.5936,36.6016,15900.0
2011-04-04 14:40:00,45.61,45.64,45.58,45.59,19700.0,36.6096,36.6337,36.5855,36.5936,19700.0
2011-04-04 14:45:00,45.59,45.61,45.58,45.58,23100.0,36.5936,36.6096,36.5855,36.5855,23100.0
2011-04-04 14:50:00,45.58,45.6,45.54,45.55,35100.0,36.5855,36.6016,36.5534,36.5615,35100.0
2011-04-04 14:55:00,45.55,45.62,45.55,45.59,23400.0,36.5615,36.6176,36.5615,36.5936,23400.0
2011-04-04 15:00:00,45.59,45.61,45.57,45.58,28400.0,36.5936,36.6096,36.5775,36.5855,28400.0
2011-04-04 15:05:00,45.58,45.6,45.55,45.55,39400.0,36.5855,36.6016,36.5615,36.5615,39400.0
2011-04-04 15:10:00,45.56,45.6,45.55,45.56,32000.0,36.5695,36.6016,36.5615,36.5695,32000.0
2011-04-04 15:15:00,45.56,45.6,45.56,45.58,23500.0,36.5695,36.6016,36.5695,36.5855,23500.0
2011-04-04 15:20:00,45.58,45.61,45.57,45.58,36600.0,36.5855,36.6096,36.5775,36.5855,36600.0
2011-04-04 15:25:00,45.58,45.65,45.55,45.61,48600.0,36.5855,36.6417,36.5615,36.6096,48600.0
2011-04-04 15:30:00,45.61,45.61,45.56,45.56,52900.0,36.6096,36.6096,36.5695,36.5695,52900.0
2011-04-04 15:35:00,45.56,45.59,45.52,45.54,106900.0,36.5695,36.5936,36.5374,36.5534,106900.0
2011-04-04 15:40:00,45.55,45.59,45.52,45.54,122800.0,36.5615,36.5936,36.5374,36.5534,122800.0
2011-04-04 15:45:00,45.54,45.6,45.54,45.58,121900.0,36.5534,36.6016,36.5534,36.5855,121900.0
2011-04-04 15:50:00,45.58,45.61,45.54,45.56,85500.0,36.5855,36.6096,36.5534,36.5695,85500.0
2011-04-04 15:55:00,45.56,45.6,45.55,45.6,113500.0,36.5695,36.6016,36.5615,36.6016,113500.0
2011-04-05 09:30:00,44.7,45.27,44.7,45.18,274000.0,35.8792,36.3367,35.8792,36.2645,274000.0
2011-04-05 09:35:00,45.17,45.19,45.01,45.07,152600.0,36.2564,36.2725,36.128,36.1762,152600.0
2011-04-05 09:40:00,45.07,45.07,44.88,44.89,119500.0,36.1762,36.1762,36.0237,36.0317,119500.0
2011-04-05 09:45:00,44.89,44.99,44.88,44.92,73800.0,36.0317,36.112,36.0237,36.0558,73800.0
2011-04-05 09:50:00,44.92,44.96,44.91,44.93,128400.0,36.0558,36.0879,36.0478,36.0638,128400.0
2011-04-05 09:55:00,44.92,44.93,44.83,44.89,76600.0,36.0558,36.0638,35.9835,36.0317,76600.0
2011-04-05 10:00:00,44.88,44.99,44.83,44.92,73400.0,36.0237,36.112,35.9835,36.0558,73400.0
2011-04-05 10:05:00,44.91,44.92,44.81,44.81,88000.0,36.0478,36.0558,35.9675,35.9675,88000.0
2011-04-05 10:10:00,44.82,44.83,44.78,44.79,61600.0,35.9755,35.9835,35.9434,35.9514,61600.0
2011-04-05 10:15:00,44.79,44.81,44.78,44.79,58800.0,35.9514,35.9675,35.9434,35.9514,58800.0
2011-04-05 10:20:00,44.79,44.91,44.78,44.91,52300.0,35.9514,36.0478,35.9434,36.0478,52300.0
2011-04-05 10:25:00,44.91,45.04,44.91,45.02,59700.0,36.0478,36.1521,36.0478,36.136,59700.0
2011-04-05 10:30:00,45.02,45.07,45.02,45.07,33100.0,36.136,36.1762,36.136,36.1762,33100.0
2011-04-05 10:35:00,45.07,45.16,45.07,45.08,104300.0,36.1762,36.2484,36.1762,36.1842,104300.0
2011-04-05 10:40:00,45.08,45.12,45.0,45.12,121300.0,36.1842,36.2163,36.12,36.2163,121300.0
2011-04-05 10:45:00,45.12,45.14,44.99,45.0,60200.0,36.2163,36.2324,36.112,36.12,60200.0
2011-04-05 10:50:00,44.99,45.04,44.98,44.99,67500.0,36.112,36.1521,36.1039,36.112,67500.0
2011-04-05 10:55:00,44.98,44.98,44.95,44.95,41000.0,36.1039,36.1039,36.0799,36.0799,41000.0
2011-04-05 11:00:00,44.95,44.95,44.91,44.95,51300.0,36.0799,36.0799,36.0478,36.0799,51300.0
2011-04-05 11:05:00,44.95,44.95,44.9,44.92,63200.0,36.0799,36.0799,36.0397,36.0558,63200.0
2011-04-05 11:10:00,44.93,44.96,44.92,44.95,63900.0,36.0638,36.0879,36.0558,36.0799,63900.0
2011-04-05 11:15:00,44.95,44.95,44.85,44.85,60200.0,36.0799,36.0799,35.9996,35.9996,60200.0
2011-04-05 11:20:00,44.86,44.86,44.82,44.86,57900.0,36.0076,36.0076,35.9755,36.0076,57900.0
2011-04-05 11:25:00,44.86,44.91,44.86,44.9,54700.0,36.0076,36.0478,36.0076,36.0397,54700.0
2011-04-05 11:30:00,44.91,44.95,44.91,44.94,90000.0,36.0478,36.0799,36.0478,36.0718,90000.0
2011-04-05 11:35:00,44.95,44.98,44.93,44.97,72700.0,36.0799,36.1039,36.0638,36.0959,72700.0
2011-04-05 11:40:00,44.96,44.96,44.88,44.89,35900.0,36.0879,36.0879,36.0237,36.0317,35900.0
2011-04-05 11:45:00,44.89,44.9,44.84,44.88,46300.0,36.0317,36.0397,35.9916,36.0237,46300.0
2011-04-05 11:50:00,44.87,44.87,44.82,44.83,49400.0,36.0156,36.0156,35.9755,35.9835,49400.0
2011-04-05 11:55:00,44.83,44.96,44.8,44.96,57600.0,35.9835,36.0879,35.9595,36.0879,57600.0
2011-04-05 12:00:00,44.96,45.0,44.96,45.0,26700.0,36.0879,36.12,36.0879,36.12,26700.0
2011-04-05 12:05:00,45.0,45.0,44.96,44.96,32100.0,36.12,36.12,36.0879,36.0879,32100.0
2011-04-05 12:10:00,44.96,45.02,44.96,45.01,27200.0,36.0879,36.136,36.0879,36.128,27200.0
2011-04-05 12:15:00,45.02,45.05,44.98,45.05,26500.0,36.136,36.1601,36.1039,36.1601,26500.0
2011-04-05 12:20:00,45.05,45.09,45.04,45.09,28900.0,36.1601,36.1922,36.1521,36.1922,28900.0
2011-04-05 12:25:00,45.08,45.17,45.08,45.16,35600.0,36.1842,36.2564,36.1842,36.2484,35600.0
2011-04-05 12:30:00,45.17,45.17,45.13,45.15,37800.0,36.2564,36.2564,36.2243,36.2404,37800.0
2011-04-05 12:35:00,45.15,45.21,45.14,45.21,42400.0,36.2404,36.2886,36.2324,36.2886,42400.0
2011-04-05 12:40:00,45.2,45.22,45.19,45.22,37100.0,36.2805,36.2966,36.2725,36.2966,37100.0
2011-04-05 12:45:00,45.21,45.23,45.18,45.21,27000.0,36.2886,36.3046,36.2645,36.2886,27000.0
2011-04-05 12:50:00,45.21,45.23,45.2,45.22,28700.0,36.2886,36.3046,36.2805,36.2966,28700.0
2011-04-05 12:55:00,45.22,45.25,45.21,45.24,22100.0,36.2966,36.3207,36.2886,36.3126,22100.0
2011-04-05 13:00:00,45.24,45.24,45.21,45.23,19700.0,36.3126,36.3126,36.2886,36.3046,19700.0
2011-04-05 13:05:00,45.24,45.25,45.23,45.23,16400.0,36.3126,36.3207,36.3046,36.3046,16400.0
2011-04-05 13:10:00,45.23,45.24,45.22,45.22,23800.0,36.3046,36.3126,36.2966,36.2966,23800.0
2011-04-05 13:15:00,45.22,45.23,45.21,45.22,22700.0,36.2966,36.3046,36.2886,36.2966,22700.0
2011-04-05 13:20:00,45.22,45.24,45.2,45.24,12200.0,36.2966,36.3126,36.2805,36.3126,12200.0
2011-04-05 13:25:00,45.23,45.25,45.19,45.19,49800.0,36.3046,36.3207,36.2725,36.2725,49800.0
2011-04-05 13:30:00,45.19,45.2,45.14,45.14,22500.0,36.2725,36.2805,36.2324,36.2324,22500.0
2011-04-05 13:35:00,45.15,45.15,45.12,45.13,26400.0,36.2404,36.2404,36.2163,36.2243,26400.0
2011-04-05 13:40:00,45.13,45.16,45.12,45.16,14100.0,36.2243,36.2484,36.2163,36.2484,14100.0
2011-04-05 13:45:00,45.15,45.16,45.09,45.12,27800.0,36.2404,36.2484,36.1922,36.2163,27800.0
2011-04-05 13:50:00,45.12,45.13,45.11,45.13,27300.0,36.2163,36.2243,36.2083,36.2243,27300.0
2011-04-05 13:55:00,45.13,45.15,45.08,45.09,24200.0,36.2243,36.2404,36.1842,36.1922,24200.0
2011-04-05 14:00:00,45.09,45.1,45.02,45.02,58200.0,36.1922,36.2003,36.136,36.136,58200.0
2011-04-05 14:05:00,45.02,45.08,45.0,45.08,33900.0,36.136,36.1842,36.12,36.1842,33900.0
2011-04-05 14:10:00,45.08,45.14,45.07,45.12,28600.0,36.1842,36.2324,36.1762,36.2163,28600.0
2011-04-05 14:15:00,45.12,45.16,45.11,45.16,31500.0,36.2163,36.2484,36.2083,36.2484,31500.0
2011-04-05 14:20:00,45.16,45.22,45.16,45.16,36100.0,36.2484,36.2966,36.2484,36.2484,36100.0
2011-04-05 14:25:00,45.16,45.18,45.11,45.12,55900.0,36.2484,36.2645,36.2083,36.2163,55900.0
2011-04-05 14:30:00,45.12,45.13,45.08,45.08,49200.0,36.2163,36.2243,36.1842,36.1842,49200.0
2011-04-05 14:35:00,45.08,45.09,45.06,45.08,48900.0,36.1842,36.1922,36.1682,36.1842,48900.0
2011-04-05 14:40:00,45.08,45.09,45.05,45.07,42000.0,36.1842,36.1922,36.1601,36.1762,42000.0
2011-04-05 14:45:00,45.08,45.08,45.03,45.06,25800.0,36.1842,36.1842,36.1441,36.1682,25800.0
2011-04-05 14:50:00,45.06,45.1,45.05,45.1,35200.0,36.1682,36.2003,36.1601,36.2003,35200.0
2011-04-05 14:55:00,45.09,45.16,45.09,45.16,40600.0,36.1922,36.2484,36.1922,36.2484,40600.0
2011-04-05 15:00:00,45.16,45.17,45.11,45.11,79900.0,36.2484,36.2564,36.2083,36.2083,79900.0
2011-04-05 15:05:00,45.11,45.14,45.07,45.08,48100.0,36.2083,36.2324,36.1762,36.1842,48100.0
2011-04-05 15:10:00,45.08,45.13,45.07,45.11,52200.0,36.1842,36.2243,36.1762,36.2083,52200.0
2011-04-05 15:15:00,45.11,45.11,45.08,45.1,33200.0,36.2083,36.2083,36.1842,36.2003,33200.0
2011-04-05 15:20:00,45.1,45.13,45.09,45.09,36400.0,36.2003,36.2243,36.1922,36.1922,36400.0
2011-04-05 15:25:00,45.09,45.12,45.08,45.1,45400.0,36.1922,36.2163,36.1842,36.2003,45400.0
2011-04-05 15:30:00,45.09,45.11,45.05,45.06,77900.0,36.1922,36.2083,36.1601,36.1682,77900.0
2011-04-05 15:35:00,45.05,45.11,45.05,45.07,55200.0,36.1601,36.2083,36.1601,36.1762,55200.0
2011-04-05 15:40:00,45.07,45.09,45.05,45.06,76600.0,36.1762,36.1922,36.1601,36.1682,76600.0
2011-04-05 15:45:00,45.07,45.11,45.07,45.11,129700.0,36.1762,36.2083,36.1762,36.2083,129700.0
2011-04-05 15:50:00,45.11,45.11,45.05,45.05,106000.0,36.2083,36.2083,36.1601,36.1601,106000.0
2011-04-05 15:55:00,45.06,45.09,45.05,45.09,192400.0,36.1682,36.1922,36.1601,36.1922,192400.0
2011-04-06 09:30:00,45.19,45.2,44.97,45.06,88700.0,36.2725,36.2805,36.0959,36.1682,88700.0
2011-04-06 09:35:00,45.05,45.11,44.96,45.09,81000.0,36.1601,36.2083,36.0879,36.1922,81000.0
2011-04-06 09:40:00,45.08,45.19,45.06,45.18,124900.0,36.1842,36.2725,36.1682,36.2645,124900.0
2011-04-06 09:45:00,45.19,45.19,45.13,45.15,49500.0,36.2725,36.2725,36.2243,36.2404,49500.0
2011-04-06 09:50:00,45.16,45.26,45.16,45.21,61600.0,36.2484,36.3287,36.2484,36.2886,61600.0
2011-04-06 09:55:00,45.2,45.21,45.15,45.18,105000.0,36.2805,36.2886,36.2404,36.2645,105000.0
2011-04-06 10:00:00,45.18,45.26,45.18,45.23,93100.0,36.2645,36.3287,36.2645,36.3046,93100.0
2011-04-06 10:05:00,45.22,45.23,45.19,45.19,85700.0,36.2966,36.3046,36.2725,36.2725,85700.0
2011-04-06 10:10:00,45.2,45.2,45.15,45.15,74100.0,36.2805,36.2805,36.2404,36.2404,74100.0
2011-04-06 10:15:00,45.16,45.17,45.11,45.15,75300.0,36.2484,36.2564,36.2083,36.2404,75300.0
2011-04-06 10:20:00,45.14,45.16,45.11,45.13,36300.0,36.2324,36.2484,36.2083,36.2243,36300.0
2011-04-06 10:25:00,45.12,45.13,45.09,45.11,43800.0,36.2163,36.2243,36.1922,36.2083,43800.0
2011-04-06 10:30:00,45.12,45.18,45.1,45.17,49900.0,36.2163,36.2645,36.2003,36.2564,49900.0
2011-04-06 10:35:00,45.18,45.18,45.14,45.15,43600.0,36.2645,36.2645,36.2324,36.2404,43600.0
2011-04-06 10:40:00,45.16,45.18,45.14,45.15,22100.0,36.2484,36.2645,36.2324,36.2404,22100.0
2011-04-06 10:45:00,45.15,45.15,45.12,45.13,45500.0,36.2404,36.2404,36.2163,36.2243,45500.0
2011-04-06 10:50:00,45.13,45.18,45.11,45.18,76600.0,36.2243,36.2645,36.2083,36.2645,76600.0
2011-04-06 10:55:00,45.18,45.18,45.13,45.14,55100.0,36.2645,36.2645,36.2243,36.2324,55100.0
2011-04-06 11:00:00,45.14,45.15,45.08,45.08,49200.0,36.2324,36.2404,36.1842,36.1842,49200.0
2011-04-06 11:05:00,45.08,45.09,45.02,45.03,62600.0,36.1842,36.1922,36.136,36.1441,62600.0
2011-04-06 11:10:00,45.02,45.03,44.97,44.99,42400.0,36.136,36.1441,36.0959,36.112,42400.0
2011-04-06 11:15:00,44.98,45.02,44.96,45.0,91100.0,36.1039,36.136,36.0879,36.12,91100.0
2011-04-06 11:20:00,45.0,45.02,44.99,45.0,129100.0,36.12,36.136,36.112,36.12,129100.0
2011-04-06 11:25:00,45.0,45.01,44.99,45.0,54400.0,36.12,36.128,36.112,36.12,54400.0
2011-04-06 11:30:00,45.0,45.01,44.97,44.97,127900.0,36.12,36.128,36.0959,36.0959,127900.0
2011-04-06 11:35:00,44.96,44.96,44.91,44.93,28900.0,36.0879,36.0879,36.0478,36.0638,28900.0
2011-04-06 11:40:00,44.93,44.95,44.92,44.92,19000.0,36.0638,36.0799,36.0558,36.0558,19000.0
2011-04-06 11:45:00,44.92,44.97,44.92,44.96,29000.0,36.0558,36.0959,36.0558,36.0879,29000.0
2011-04-06 11:50:00,44.97,44.98,44.94,44.97,39800.0,36.0959,36.1039,36.0718,36.0959,39800.0
2011-04-06 11:55:00,44.96,44.98,44.85,44.85,98300.0,36.0879,36.1039,35.9996,35.9996,98300.0
2011-04-06 12:00:00,44.85,44.91,44.83,44.86,51500.0,35.9996,36.0478,35.9835,36.0076,51500.0
2011-04-06 12:05:00,44.85,44.89,44.83,44.89,42800.0,35.9996,36.0317,35.9835,36.0317,42800.0
2011-04-06 12:10:00,44.88,44.9,44.88,44.88,15800.0,36.0237,36.0397,36.0237,36.0237,15800.0
2011-04-06 12:15:00,44.88,44.89,44.84,44.89,36800.0,36.0237,36.0317,35.9916,36.0317,36800.0
2011-04-06 12:20:00,44.89,44.93,44.89,44.92,22100.0,36.0317,36.0638,36.0317,36.0558,22100.0
2011-04-06 12:25:00,44.91,44.91,44.86,44.86,99100.0,36.0478,36.0478,36.0076,36.0076,99100.0
2011-04-06 12:30:00,44.87,44.92,44.86,44.9,194500.0,36.0156,36.0558,36.0076,36.0397,194500.0
2011-04-06 12:35:00,44.9,44.91,44.86,44.86,16100.0,36.0397,36.0478,36.0076,36.0076,16100.0
2011-04-06 12:40:00,44.87,44.88,44.85,44.86,50100.0,36.0156,36.0237,35.9996,36.0076,50100.0
2011-04-06 12:45:00,44.87,44.87,44.84,44.87,42700.0,36.0156,36.0156,35.9916,36.0156,42700.0
2011-04-06 12:50:00,44.87,44.89,44.86,44.87,30000.0,36.0156,36.0317,36.0076,36.0156,30000.0
2011-04-06 12:55:00,44.87,44.93,44.87,44.93,98100.0,36.0156,36.0638,36.0156,36.0638,98100.0
2011-04-06 13:00:00,44.92,44.95,44.92,44.94,31600.0,36.0558,36.0799,36.0558,36.0718,31600.0
2011-04-06 13:05:00,44.94,44.98,44.94,44.98,36100.0,36.0718,36.1039,36.0718,36.1039,36100.0
2011-04-06 13:10:00,44.98,45.0,44.97,44.99,71600.0,36.1039,36.12,36.0959,36.112,71600.0
2011-04-06 13:15:00,44.99,45.0,44.96,44.96,32800.0,36.112,36.12,36.0879,36.0879,32800.0
2011-04-06 13:20:00,44.96,44.98,44.95,44.98,67400.0,36.0879,36.1039,36.0799,36.1039,67400.0
2011-04-06 13:25:00,44.98,45.0,44.95,44.98,48600.0,36.1039,36.12,36.0799,36.1039,48600.0
2011-04-06 13:30:00,44.99,45.01,44.97,44.99,44700.0,36.112,36.128,36.0959,36.112,44700.0
2011-04-06 13:35:00,45.0,45.01,44.97,44.98,22700.0,36.12,36.128,36.0959,36.1039,22700.0
2011-04-06 13:40:00,44.99,45.01,44.98,44.99,23700.0,36.112,36.128,36.1039,36.112,23700.0
2011-04-06 13:45:00,45.0,45.02,44.98,44.99,32300.0,36.12,36.136,36.1039,36.112,32300.0
2011-04-06 13:50:00,45.0,45.02,44.99,45.0,26700.0,36.12,36.136,36.112,36.12,26700.0
2011-04-06 13:55:00,45.0,45.03,44.98,45.02,32000.0,36.12,36.1441,36.1039,36.136,32000.0
2011-04-06 14:00:00,45.02,45.02,44.99,44.99,101000.0,36.136,36.136,36.112,36.112,101000.0
2011-04-06 14:05:00,45.0,45.0,44.97,44.99,15100.0,36.12,36.12,36.0959,36.112,15100.0
2011-04-06 14:10:00,45.0,45.03,44.97,45.03,140600.0,36.12,36.1441,36.0959,36.1441,140600.0
2011-04-06 14:15:00,45.03,45.03,44.98,44.99,34600.0,36.1441,36.1441,36.1039,36.112,34600.0
2011-04-06 14:20:00,44.99,44.99,44.94,44.94,11900.0,36.112,36.112,36.0718,36.0718,11900.0
2011-04-06 14:25:00,44.94,44.96,44.92,44.93,22000.0,36.0718,36.0879,36.0558,36.0638,22000.0
2011-04-06 14:30:00,44.92,44.96,44.91,44.95,41500.0,36.0558,36.0879,36.0478,36.0799,41500.0
2011-04-06 14:35:00,44.96,44.99,44.95,44.99,23000.0,36.0879,36.112,36.0799,36.112,23000.0
2011-04-06 14:40:00,44.98,45.02,44.98,45.0,31500.0,36.1039,36.136,36.1039,36.12,31500.0
2011-04-06 14:45:00,45.0,45.05,45.0,45.02,39200.0,36.12,36.1601,36.12,36.136,39200.0
2011-04-06 14:50:00,45.02,45.03,45.0,45.0,14700.0,36.136,36.1441,36.12,36.12,14700.0
2011-04-06 14:55:00,45.0,45.05,45.0,45.03,33300.0,36.12,36.1601,36.12,36.1441,33300.0
2011-04-06 15:00:00,45.03,45.04,45.02,45.04,27800.0,36.1441,36.1521,36.136,36.1521,27800.0
2011-04-06 15:05:00,45.04,45.05,45.03,45.04,37500.0,36.1521,36.1601,36.1441,36.1521,37500.0
2011-04-06 15:10:00,45.04,45.07,45.03,45.07,74700.0,36.1521,36.1762,36.1441,36.1762,74700.0
2011-04-06 15:15:00,45.06,45.11,45.06,45.08,72400.0,36.1682,36.2083,36.1682,36.1842,72400.0
2011-04-06 15:20:00,45.08,45.11,45.05,45.08,113600.0,36.1842,36.2083,36.1601,36.1842,113600.0
2011-04-06 15:25:00,45.07,45.11,45.07,45.1,51600.0,36.1762,36.2083,36.1762,36.2003,51600.0
2011-04-06 15:30:00,45.1,45.11,45.05,45.06,67300.0,36.2003,36.2083,36.1601,36.1682,67300.0
2011-04-06 15:35:00,45.06,45.06,45.03,45.03,35900.0,36.1682,36.1682,36.1441,36.1441,35900.0
2011-04-06 15:40:00,45.04,45.1,45.03,45.07,161200.0,36.1521,36.2003,36.1441,36.1762,161200.0
2011-04-06 15:45:00,45.07,45.07,45.0,45.01,168800.0,36.1762,36.1762,36.12,36.128,168800.0
2011-04-06 15:50:00,45.01,45.03,45.0,45.0,69800.0,36.128,36.1441,36.12,36.12,69800.0
2011-04-06 15:55:00,45.0,45.01,44.95,44.97,286900.0,36.12,36.128,36.0799,36.0959,286900.0
2011-04-07 09:30:00,44.77,44.92,44.76,44.83,115500.0,35.9354,36.0558,35.9274,35.9835,115500.0
2011-04-07 09:35:00,44.82,45.03,44.82,44.98,58400.0,35.9755,36.1441,35.9755,36.1039,58400.0
2011-04-07 09:40:00,44.98,45.32,44.98,45.32,89900.0,36.1039,36.3768,36.1039,36.3768,89900.0
2011-04-07 09:45:00,45.33,45.37,45.29,45.34,89800.0,36.3849,36.417,36.3528,36.3929,89800.0
2011-04-07 09:50:00,45.35,45.48,45.35,45.48,37900.0,36.4009,36.5053,36.4009,36.5053,37900.0
2011-04-07 09:55:00,45.48,45.64,45.48,45.6,120600.0,36.5053,36.6337,36.5053,36.6016,120600.0
2011-04-07 10:00:00,45.6,45.62,45.57,45.59,36800.0,36.6016,36.6176,36.5775,36.5936,36800.0
2011-04-07 10:05:00,45.59,45.59,45.56,45.56,49500.0,36.5936,36.5936,36.5695,36.5695,49500.0
2011-04-07 10:10:00,45.57,45.6,45.54,45.54,28700.0,36.5775,36.6016,36.5534,36.5534,28700.0
2011-04-07 10:15:00,45.55,45.55,45.46,45.55,68400.0,36.5615,36.5615,36.4892,36.5615,68400.0
2011-04-07 10:20:00,45.56,45.64,45.55,45.63,28600.0,36.5695,36.6337,36.5615,36.6257,28600.0
2011-04-07 10:25:00,45.63,45.63,45.54,45.54,46400.0,36.6257,36.6257,36.5534,36.5534,46400.0
2011-04-07 10:30:00,45.55,45.55,45.52,45.52,68500.0,36.5615,36.5615,36.5374,36.5374,68500.0
2011-04-07 10:35:00,45.52,45.52,45.26,45.34,130000.0,36.5374,36.5374,36.3287,36.3929,130000.0
2011-04-07 10:40:00,45.33,45.34,45.14,45.15,158900.0,36.3849,36.3929,36.2324,36.2404,158900.0
2011-04-07 10:45:00,45.15,45.21,45.09,45.19,139200.0,36.2404,36.2886,36.1922,36.2725,139200.0
2011-04-07 10:50:00,45.19,45.21,45.09,45.14,142600.0,36.2725,36.2886,36.1922,36.2324,142600.0
2011-04-07 10:55:00,45.13,45.14,45.05,45.08,152000.0,36.2243,36.2324,36.1601,36.1842,152000.0
2011-04-07 11:00:00,45.08,45.09,45.05,45.09,67600.0,36.1842,36.1922,36.1601,36.1922,67600.0
2011-04-07 11:05:00,45.08,45.17,45.08,45.12,122300.0,36.1842,36.2564,36.1842,36.2163,122300.0
2011-04-07 11:10:00,45.11,45.13,45.07,45.08,44800.0,36.2083,36.2243,36.1762,36.1842,44800.0
2011-04-07 11:15:00,45.07,45.13,45.04,45.05,47100.0,36.1762,36.2243,36.1521,36.1601,47100.0
2011-04-07 11:20:00,45.05,45.05,44.99,45.05,67800.0,36.1601,36.1601,36.112,36.1601,67800.0
2011-04-07 11:25:00,45.05,45.06,44.98,44.99,81700.0,36.1601,36.1682,36.1039,36.112,81700.0
2011-04-07 11:30:00,44.99,44.99,44.86,44.91,116800.0,36.112,36.112,36.0076,36.0478,116800.0
2011-04-07 11:35:00,44.92,45.0,44.91,44.99,92400.0,36.0558,36.12,36.0478,36.112,92400.0
2011-04-07 11:40:00,44.99,45.01,44.95,44.99,63700.0,36.112,36.128,36.0799,36.112,63700.0
2011-04-07 11:45:00,45.0,45.01,44.95,44.99,40300.0,36.12,36.128,36.0799,36.112,40300.0
2011-04-07 11:50:00,45.0,45.03,44.97,45.0,51900.0,36.12,36.1441,36.0959,36.12,51900.0
2011-04-07 11:55:00,45.0,45.04,44.97,45.04,100800.0,36.12,36.1521,36.0959,36.1521,100800.0
2011-04-07 12:00:00,45.04,45.06,45.0,45.0,32000.0,36.1521,36.1682,36.12,36.12,32000.0
2011-04-07 12:05:00,45.0,45.0,44.98,44.99,53800.0,36.12,36.12,36.1039,36.112,53800.0
2011-04-07 12:10:00,44.99,45.02,44.98,45.0,35900.0,36.112,36.136,36.1039,36.12,35900.0
2011-04-07 12:15:00,45.0,45.08,45.0,45.07,70400.0,36.12,36.1842,36.12,36.1762,70400.0
2011-04-07 12:20:00,45.08,45.08,45.02,45.07,107400.0,36.1842,36.1842,36.136,36.1762,107400.0
2011-04-07 12:25:00,45.07,45.08,45.04,45.05,30000.0,36.1762,36.1842,36.1521,36.1601,30000.0
2011-04-07 12:30:00,45.05,45.05,45.0,45.0,29600.0,36.1601,36.1601,36.12,36.12,29600.0
2011-04-07 12:35:00,45.01,45.05,44.99,45.0,129100.0,36.128,36.1601,36.112,36.12,129100.0
2011-04-07 12:40:00,45.0,45.02,44.97,45.0,32800.0,36.12,36.136,36.0959,36.12,32800.0
2011-04-07 12:45:00,45.0,45.0,44.99,45.0,7800.0,36.12,36.12,36.112,36.12,7800.0
2011-04-07 12:50:00,45.0,45.0,44.99,45.0,18100.0,36.12,36.12,36.112,36.12,18100.0
2011-04-07 12:55:00,44.99,45.0,44.91,44.97,78600.0,36.112,36.12,36.0478,36.0959,78600.0
2011-04-07 13:00:00,44.98,44.99,44.97,44.97,46100.0,36.1039,36.112,36.0959,36.0959,46100.0
2011-04-07 13:05:00,44.97,45.03,44.97,45.01,43500.0,36.0959,36.1441,36.0959,36.128,43500.0
2011-04-07 13:10:00,45.02,45.02,44.97,44.98,84000.0,36.136,36.136,36.0959,36.1039,84000.0
2011-04-07 13:15:00,44.98,44.99,44.97,44.97,63700.0,36.1039,36.112,36.0959,36.0959,63700.0
2011-04-07 13:20:00,44.97,44.98,44.94,44.96,42500.0,36.0959,36.1039,36.0718,36.0879,42500.0
2011-04-07 13:25:00,44.97,44.97,44.92,44.93,45500.0,36.0959,36.0959,36.0558,36.0638,45500.0
2011-04-07 13:30:00,44.92,44.97,44.9,44.97,69700.0,36.0558,36.0959,36.0397,36.0959,69700.0
2011-04-07 13:35:00,44.97,44.99,44.94,44.94,45000.0,36.0959,36.112,36.0718,36.0718,45000.0
2011-04-07 13:40:00,44.94,44.95,44.91,44.93,50300.0,36.0718,36.0799,36.0478,36.0638,50300.0
2011-04-07 13:45:00,44.94,44.94,44.88,44.94,65200.0,36.0718,36.0718,36.0237,36.0718,65200.0
2011-04-07 13:50:00,44.94,44.96,44.91,44.92,39800.0,36.0718,36.0879,36.0478,36.0558,39800.0
2011-04-07 13:55:00,44.92,44.95,44.85,44.85,57100.0,36.0558,36.0799,35.9996,35.9996,57100.0
2011-04-07 14:00:00,44.86,44.91,44.86,44.88,57200.0,36.0076,36.0478,36.0076,36.0237,57200.0
2011-04-07 14:05:00,44.88,44.88,44.82,44.84,50900.0,36.0237,36.0237,35.9755,35.9916,50900.0
2011-04-07 14:10:00,44.83,44.85,44.8,44.8,71800.0,35.9835,35.9996,35.9595,35.9595,71800.0
2011-04-07 14:15:00,44.8,44.81,44.77,44.79,100900.0,35.9595,35.9675,35.9354,35.9514,100900.0
2011-04-07 14:20:00,44.8,44.8,44.73,44.75,121400.0,35.9595,35.9595,35.9033,35.9193,121400.0
2011-04-07 14:25:00,44.74,44.75,44.68,44.69,63100.0,35.9113,35.9193,35.8631,35.8712,63100.0
2011-04-07 14:30:00,44.69,44.7,44.67,44.68,64300.0,35.8712,35.8792,35.8551,35.8631,64300.0
2011-04-07 14:35:00,44.69,44.74,44.68,44.7,65500.0,35.8712,35.9113,35.8631,35.8792,65500.0
2011-04-07 14:40:00,44.7,44.73,44.67,44.69,66600.0,35.8792,35.9033,35.8551,35.8712,66600.0
2011-04-07 14:45:00,44.69,44.7,44.67,44.67,109700.0,35.8712,35.8792,35.8551,35.8551,109700.0
2011-04-07 14:50:00,44.68,44.68,44.62,44.65,96800.0,35.8631,35.8631,35.815,35.8391,96800.0
2011-04-07 14:55:00,44.65,44.65,44.55,44.58,179300.0,35.8391,35.8391,35.7588,35.7829,179300.0
2011-04-07 15:00:00,44.58,44.6,44.56,44.6,98000.0,35.7829,35.7989,35.7668,35.7989,98000.0
2011-04-07 15:05:00,44.6,44.61,44.57,44.6,80400.0,35.7989,35.807,35.7748,35.7989,80400.0
2011-04-07 15:10:00,44.6,44.61,44.54,44.54,77600.0,35.7989,35.807,35.7508,35.7508,77600.0
2011-04-07 15:15:00,44.54,44.57,44.52,44.57,128100.0,35.7508,35.7748,35.7347,35.7748,128100.0
2011-04-07 15:20:00,44.58,44.58,44.52,44.52,124900.0,35.7829,35.7829,35.7347,35.7347,124900.0
2011-04-07 15:25:00,44.52,44.53,44.43,44.45,160400.0,35.7347,35.7427,35.6625,35.6785,160400.0
2011-04-07 15:30:00,44.46,44.53,44.45,44.52,131900.0,35.6866,35.7427,35.6785,35.7347,131900.0
2011-04-07 15:35:00,44.52,44.58,44.51,44.57,97200.0,35.7347,35.7829,35.7267,35.7748,97200.0
2011-04-07 15:40:00,44.57,44.62,44.56,44.56,129400.0,35.7748,35.815,35.7668,35.7668,129400.0
2011-04-07 15:45:00,44.57,44.61,44.55,44.55,260000.0,35.7748,35.807,35.7588,35.7588,260000.0
2011-04-07 15:50:00,44.55,44.59,44.49,44.57,283500.0,35.7588,35.7909,35.7106,35.7748,283500.0
2011-04-07 15:55:00,44.57,44.57,44.42,44.42,724000.0,35.7748,35.7748,35.6544,35.6544,724000.0
2011-04-08 09:30:00,44.62,44.89,44.61,44.74,91400.0,35.815,36.0317,35.807,35.9113,91400.0
2011-04-08 09:35:00,44.76,44.8,44.68,44.7,90200.0,35.9274,35.9595,35.8631,35.8792,90200.0
2011-04-08 09:40:00,44.69,44.79,44.67,44.79,63400.0,35.8712,35.9514,35.8551,35.9514,63400.0
2011-04-08 09:45:00,44.79,44.87,44.78,44.85,41400.0,35.9514,36.0156,35.9434,35.9996,41400.0
2011-04-08 09:50:00,44.85,44.97,44.81,44.96,43800.0,35.9996,36.0959,35.9675,36.0879,43800.0
2011-04-08 09:55:00,44.97,45.03,44.96,45.02,60100.0,36.0959,36.1441,36.0879,36.136,60100.0
2011-04-08 10:00:00,45.02,45.07,44.98,45.06,46700.0,36.136,36.1762,36.1039,36.1682,46700.0
2011-04-08 10:05:00,45.07,45.1,45.03,45.07,60500.0,36.1762,36.2003,36.1441,36.1762,60500.0
2011-04-08 10:10:00,45.07,45.16,45.07,45.16,62700.0,36.1762,36.2484,36.1762,36.2484,62700.0
2011-04-08 10:15:00,45.16,45.24,45.1,45.11,90800.0,36.2484,36.3126,36.2003,36.2083,90800.0
2011-04-08 10:20:00,45.11,45.14,45.05,45.14,44900.0,36.2083,36.2324,36.1601,36.2324,44900.0
2011-04-08 10:25:00,45.14,45.15,45.0,45.01,44400.0,36.2324,36.2404,36.12,36.128,44400.0
2011-04-08 10:30:00,45.01,45.04,44.98,44.98,71500.0,36.128,36.1521,36.1039,36.1039,71500.0
2011-04-08 10:35:00,44.99,45.0,44.96,44.99,20600.0,36.112,36.12,36.0879,36.112,20600.0
2011-04-08 10:40:00,45.0,45.03,44.99,45.02,23400.0,36.12,36.1441,36.112,36.136,23400.0
2011-04-08 10:45:00,45.02,45.06,45.01,45.06,28700.0,36.136,36.1682,36.128,36.1682,28700.0
2011-04-08 10:50:00,45.06,45.06,44.97,44.99,38300.0,36.1682,36.1682,36.0959,36.112,38300.0
2011-04-08 10:55:00,44.99,45.01,44.97,44.98,29600.0,36.112,36.128,36.0959,36.1039,29600.0
2011-04-08 11:00:00,44.98,44.98,44.91,44.92,32200.0,36.1039,36.1039,36.0478,36.0558,32200.0
2011-04-08 11:05:00,44.93,44.95,44.88,44.89,59400.0,36.0638,36.0799,36.0237,36.0317,59400.0
2011-04-08 11:10:00,44.89,44.9,44.87,44.89,34900.0,36.0317,36.0397,36.0156,36.0317,34900.0
2011-04-08 11:15:00,44.88,44.91,44.88,44.91,33500.0,36.0237,36.0478,36.0237,36.0478,33500.0
2011-04-08 11:20:00,44.91,44.91,44.84,44.85,42000.0,36.0478,36.0478,35.9916,35.9996,42000.0
2011-04-08 11:25:00,44.85,44.86,44.81,44.82,25900.0,35.9996,36.0076,35.9675,35.9755,25900.0
2011-04-08 11:30:00,44.81,44.83,44.8,44.83,36900.0,35.9675,35.9835,35.9595,35.9835,36900.0
2011-04-08 11:35:00,44.83,44.84,44.8,44.81,31600.0,35.9835,35.9916,35.9595,35.9675,31600.0
2011-04-08 11:40:00,44.81,44.81,44.76,44.78,38900.0,35.9675,35.9675,35.9274,35.9434,38900.0
2011-04-08 11:45:00,44.78,44.78,44.64,44.65,146000.0,35.9434,35.9434,35.831,35.8391,146000.0
2011-04-08 11:50:00,44.65,44.65,44.62,44.65,22500.0,35.8391,35.8391,35.815,35.8391,22500.0
2011-04-08 11:55:00,44.65,44.65,44.56,44.56,105100.0,35.8391,35.8391,35.7668,35.7668,105100.0
2011-04-08 12:00:00,44.56,44.57,44.44,44.47,339400.0,35.7668,35.7748,35.6705,35.6946,339400.0
2011-04-08 12:05:00,44.46,44.51,44.45,44.47,148100.0,35.6866,35.7267,35.6785,35.6946,148100.0
2011-04-08 12:10:00,44.47,44.48,44.35,44.37,95800.0,35.6946,35.7026,35.5983,35.6143,95800.0
2011-04-08 12:15:00,44.37,44.48,44.36,44.48,48600.0,35.6143,35.7026,35.6063,35.7026,48600.0
2011-04-08 12:20:00,44.48,44.49,44.44,44.45,28500.0,35.7026,35.7106,35.6705,35.6785,28500.0
2011-04-08 12:25:00,44.45,44.47,44.43,44.47,25300.0,35.6785,35.6946,35.6625,35.6946,25300.0
2011-04-08 12:30:00,44.47,44.5,44.47,44.49,23900.0,35.6946,35.7187,35.6946,35.7106,23900.0
2011-04-08 12:35:00,44.5,44.5,44.45,44.46,18900.0,35.7187,35.7187,35.6785,35.6866,18900.0
2011-04-08 12:40:00,44.46,44.47,44.43,44.43,11900.0,35.6866,35.6946,35.6625,35.6625,11900.0
2011-04-08 12:45:00,44.44,44.47,44.42,44.43,26000.0,35.6705,35.6946,35.6544,35.6625,26000.0
2011-04-08 12:50:00,44.43,44.44,44.39,44.39,31100.0,35.6625,35.6705,35.6304,35.6304,31100.0
2011-04-08 12:55:00,44.39,44.41,44.36,44.4,28600.0,35.6304,35.6464,35.6063,35.6384,28600.0
2011-04-08 13:00:00,44.41,44.42,44.37,44.38,42100.0,35.6464,35.6544,35.6143,35.6223,42100.0
2011-04-08 13:05:00,44.37,44.42,44.34,44.41,33600.0,35.6143,35.6544,35.5902,35.6464,33600.0
2011-04-08 13:10:00,44.41,44.42,44.37,44.38,24600.0,35.6464,35.6544,35.6143,35.6223,24600.0
2011-04-08 13:15:00,44.39,44.4,44.34,44.35,21900.0,35.6304,35.6384,35.5902,35.5983,21900.0
2011-04-08 13:20:00,44.36,44.42,44.36,44.42,12600.0,35.6063,35.6544,35.6063,35.6544,12600.0
2011-04-08 13:25:00,44.41,44.43,44.38,44.42,24200.0,35.6464,35.6625,35.6223,35.6544,24200.0
2011-04-08 13:30:00,44.43,44.46,44.4,44.43,35200.0,35.6625,35.6866,35.6384,35.6625,35200.0
2011-04-08 13:35:00,44.44,44.49,44.44,44.48,27500.0,35.6705,35.7106,35.6705,35.7026,27500.0
2011-04-08 13:40:00,44.49,44.5,44.42,44.43,35400.0,35.7106,35.7187,35.6544,35.6625,35400.0
2011-04-08 13:45:00,44.43,44.48,44.42,44.46,32200.0,35.6625,35.7026,35.6544,35.6866,32200.0
2011-04-08 13:50:00,44.48,44.5,44.47,44.5,19100.0,35.7026,35.7187,35.6946,35.7187,19100.0
2011-04-08 13:55:00,44.5,44.5,44.48,44.48,14300.0,35.7187,35.7187,35.7026,35.7026,14300.0
2011-04-08 14:00:00,44.48,44.5,44.48,44.49,30300.0,35.7026,35.7187,35.7026,35.7106,30300.0
2011-04-08 14:05:00,44.5,44.5,44.49,44.49,4600.0,35.7187,35.7187,35.7106,35.7106,4600.0
2011-04-08 14:10:00,44.49,44.51,44.43,44.43,44900.0,35.7106,35.7267,35.6625,35.6625,44900.0
2011-04-08 14:15:00,44.43,44.45,44.39,44.44,39100.0,35.6625,35.6785,35.6304,35.6705,39100.0
2011-04-08 14:20:00,44.44,44.45,44.35,44.37,39000.0,35.6705,35.6785,35.5983,35.6143,39000.0
2011-04-08 14:25:00,44.37,44.4,44.34,44.37,86000.0,35.6143,35.6384,35.5902,35.6143,86000.0
2011-04-08 14:30:00,44.38,44.38,44.31,44.32,53400.0,35.6223,35.6223,35.5662,35.5742,53400.0
2011-04-08 14:35:00,44.32,44.33,44.29,44.31,39900.0,35.5742,35.5822,35.5501,35.5662,39900.0
2011-04-08 14:40:00,44.3,44.31,44.28,44.28,23200.0,35.5581,35.5662,35.5421,35.5421,23200.0
2011-04-08 14:45:00,44.29,44.33,44.21,44.22,58500.0,35.5501,35.5822,35.4859,35.4939,58500.0
2011-04-08 14:50:00,44.21,44.27,44.19,44.26,59400.0,35.4859,35.534,35.4698,35.526,59400.0
2011-04-08 14:55:00,44.26,44.27,44.17,44.21,106700.0,35.526,35.534,35.4538,35.4859,106700.0
2011-04-08 15:00:00,44.2,44.22,44.14,44.2,90200.0,35.4779,35.4939,35.4297,35.4779,90200.0
2011-04-08 15:05:00,44.2,44.26,44.19,44.25,49900.0,35.4779,35.526,35.4698,35.518,49900.0
2011-04-08 15:10:00,44.26,44.28,44.23,44.23,82400.0,35.526,35.5421,35.5019,35.5019,82400.0
2011-04-08 15:15:00,44.23,44.24,44.18,44.22,74300.0,35.5019,35.51,35.4618,35.4939,74300.0
2011-04-08 15:20:00,44.22,44.25,44.21,44.24,40000.0,35.4939,35.518,35.4859,35.51,40000.0
2011-04-08 15:25:00,44.24,44.33,44.22,44.32,40500.0,35.51,35.5822,35.4939,35.5742,40500.0
2011-04-08 15:30:00,44.32,44.39,44.31,44.35,68400.0,35.5742,35.6304,35.5662,35.5983,68400.0
2011-04-08 15:35:00,44.35,44.39,44.34,44.38,49800.0,35.5983,35.6304,35.5902,35.6223,49800.0
2011-04-08 15:40:00,44.38,44.42,44.33,44.35,107900.0,35.6223,35.6544,35.5822,35.5983,107900.0
2011-04-08 15:45:00,44.35,44.43,44.35,44.42,76200.0,35.5983,35.6625,35.5983,35.6544,76200.0
2011-04-08 15:50:00,44.41,44.45,44.37,44.44,153300.0,35.6464,35.6785,35.6143,35.6705,153300.0
2011-04-08 15:55:00,44.43,44.43,44.35,44.36,281100.0,35.6625,35.6625,35.5983,35.6063,281100.0
2011-04-11 09:30:00,44.22,44.47,44.22,44.43,157500.0,35.4939,35.6946,35.4939,35.6625,157500.0
2011-04-11 09:35:00,44.47,44.47,44.34,44.38,109700.0,35.6946,35.6946,35.5902,35.6223,109700.0
2011-04-11 09:40:00,44.38,44.39,44.34,44.39,79600.0,35.6223,35.6304,35.5902,35.6304,79600.0
2011-04-11 09:45:00,44.39,44.49,44.37,44.46,77800.0,35.6304,35.7106,35.6143,35.6866,77800.0
2011-04-11 09:50:00,44.46,44.49,44.33,44.39,63100.0,35.6866,35.7106,35.5822,35.6304,63100.0
2011-04-11 09:55:00,44.39,44.41,44.29,44.3,54800.0,35.6304,35.6464,35.5501,35.5581,54800.0
2011-04-11 10:00:00,44.3,44.35,44.18,44.2,74900.0,35.5581,35.5983,35.4618,35.4779,74900.0
2011-04-11 10:05:00,44.2,44.25,44.16,44.17,151900.0,35.4779,35.518,35.4458,35.4538,151900.0
2011-04-11 10:10:00,44.16,44.21,44.15,44.16,124600.0,35.4458,35.4859,35.4377,35.4458,124600.0
2011-04-11 10:15:00,44.16,44.24,44.13,44.15,141700.0,35.4458,35.51,35.4217,35.4377,141700.0
2011-04-11 10:20:00,44.15,44.16,44.03,44.05,164900.0,35.4377,35.4458,35.3414,35.3575,164900.0
2011-04-11 10:25:00,44.05,44.19,44.05,44.16,86900.0,35.3575,35.4698,35.3575,35.4458,86900.0
2011-04-11 10:30:00,44.15,44.21,44.07,44.18,70000.0,35.4377,35.4859,35.3735,35.4618,70000.0
2011-04-11 10:35:00,44.17,44.18,44.12,44.15,66400.0,35.4538,35.4618,35.4136,35.4377,66400.0
2011-04-11 10:40:00,44.15,44.21,44.11,44.19,58100.0,35.4377,35.4859,35.4056,35.4698,58100.0
2011-04-11 10:45:00,44.19,44.25,44.16,44.24,181700.0,35.4698,35.518,35.4458,35.51,181700.0
2011-04-11 10:50:00,44.25,44.3,44.22,44.29,172700.0,35.518,35.5581,35.4939,35.5501,172700.0
2011-04-11 10:55:00,44.28,44.3,44.21,44.27,113300.0,35.5421,35.5581,35.4859,35.534,113300.0
2011-04-11 11:00:00,44.26,44.31,44.15,44.18,142800.0,35.526,35.5662,35.4377,35.4618,142800.0
2011-04-11 11:05:00,44.18,44.18,44.1,44.17,54900.0,35.4618,35.4618,35.3976,35.4538,54900.0
2011-04-11 11:10:00,44.17,44.18,44.11,44.14,37100.0,35.4538,35.4618,35.4056,35.4297,37100.0
2011-04-11 11:15:00,44.14,44.24,44.13,44.23,52900.0,35.4297,35.51,35.4217,35.5019,52900.0
2011-04-11 11:20:00,44.24,44.27,44.18,44.19,105700.0,35.51,35.534,35.4618,35.4698,105700.0
2011-04-11 11:25:00,44.18,44.22,44.18,44.2,35900.0,35.4618,35.4939,35.4618,35.4779,35900.0
2011-04-11 11:30:00,44.2,44.23,44.17,44.19,53100.0,35.4779,35.5019,35.4538,35.4698,53100.0
2011-04-11 11:35:00,44.18,44.25,44.17,44.22,117500.0,35.4618,35.518,35.4538,35.4939,117500.0
2011-04-11 11:40:00,44.23,44.25,44.19,44.2,29100.0,35.5019,35.518,35.4698,35.4779,29100.0
2011-04-11 11:45:00,44.2,44.23,44.14,44.14,32600.0,35.4779,35.5019,35.4297,35.4297,32600.0
2011-04-11 11:50:00,44.14,44.2,44.12,44.15,50400.0,35.4297,35.4779,35.4136,35.4377,50400.0
2011-04-11 11:55:00,44.15,44.15,43.97,43.98,98700.0,35.4377,35.4377,35.2932,35.3013,98700.0
2011-04-11 12:00:00,43.99,44.08,43.98,44.0,134500.0,35.3093,35.3815,35.3013,35.3173,134500.0
2011-04-11 12:05:00,44.0,44.01,43.96,43.99,50300.0,35.3173,35.3254,35.2852,35.3093,50300.0
2011-04-11 12:10:00,43.98,44.0,43.93,43.94,64200.0,35.3013,35.3173,35.2611,35.2692,64200.0
2011-04-11 12:15:00,43.93,43.93,43.84,43.85,68800.0,35.2611,35.2611,35.1889,35.1969,68800.0
2011-04-11 12:20:00,43.86,43.94,43.85,43.93,52000.0,35.205,35.2692,35.1969,35.2611,52000.0
2011-04-11 12:25:00,43.92,43.96,43.91,43.94,38400.0,35.2531,35.2852,35.2451,35.2692,38400.0
2011-04-11 12:30:00,43.95,44.0,43.95,44.0,29200.0,35.2772,35.3173,35.2772,35.3173,29200.0
2011-04-11 12:35:00,44.0,44.06,43.97,44.0,63200.0,35.3173,35.3655,35.2932,35.3173,63200.0
2011-04-11 12:40:00,44.0,44.01,43.94,43.98,69800.0,35.3173,35.3254,35.2692,35.3013,69800.0
2011-04-11 12:45:00,43.99,44.0,43.95,43.96,26700.0,35.3093,35.3173,35.2772,35.2852,26700.0
2011-04-11 12:50:00,43.95,43.99,43.95,43.99,40700.0,35.2772,35.3093,35.2772,35.3093,40700.0
2011-04-11 12:55:00,43.99,44.0,43.92,43.96,81600.0,35.3093,35.3173,35.2531,35.2852,81600.0
2011-04-11 13:00:00,43.96,44.03,43.94,44.02,51700.0,35.2852,35.3414,35.2692,35.3334,51700.0
2011-04-11 13:05:00,44.03,44.04,43.98,44.0,74000.0,35.3414,35.3494,35.3013,35.3173,74000.0
2011-04-11 13:10:00,44.0,44.03,43.99,44.0,69000.0,35.3173,35.3414,35.3093,35.3173,69000.0
2011-04-11 13:15:00,44.0,44.0,43.94,43.97,66700.0,35.3173,35.3173,35.2692,35.2932,66700.0
2011-04-11 13:20:00,43.98,44.04,43.98,44.0,19900.0,35.3013,35.3494,35.3013,35.3173,19900.0
2011-04-11 13:25:00,44.0,44.04,44.0,44.02,23500.0,35.3173,35.3494,35.3173,35.3334,23500.0
2011-04-11 13:30:00,44.03,44.04,44.0,44.02,146800.0,35.3414,35.3494,35.3173,35.3334,146800.0
2011-04-11 13:35:00,44.02,44.07,43.98,44.06,93000.0,35.3334,35.3735,35.3013,35.3655,93000.0
2011-04-11 13:40:00,44.07,44.22,44.06,44.2,76400.0,35.3735,35.4939,35.3655,35.4779,76400.0
2011-04-11 13:45:00,44.2,44.21,44.13,44.13,20800.0,35.4779,35.4859,35.4217,35.4217,20800.0
2011-04-11 13:50:00,44.13,44.21,44.1,44.2,50400.0,35.4217,35.4859,35.3976,35.4779,50400.0
2011-04-11 13:55:00,44.19,44.22,44.18,44.22,28400.0,35.4698,35.4939,35.4618,35.4939,28400.0
2011-04-11 14:00:00,44.21,44.27,44.21,44.27,44200.0,35.4859,35.534,35.4859,35.534,44200.0
2011-04-11 14:05:00,44.27,44.32,44.26,44.31,66000.0,35.534,35.5742,35.526,35.5662,66000.0
2011-04-11 14:10:00,44.3,44.33,44.3,44.32,19000.0,35.5581,35.5822,35.5581,35.5742,19000.0
2011-04-11 14:15:00,44.31,44.36,44.31,44.35,26200.0,35.5662,35.6063,35.5662,35.5983,26200.0
2011-04-11 14:20:00,44.36,44.36,44.29,44.29,84900.0,35.6063,35.6063,35.5501,35.5501,84900.0
2011-04-11 14:25:00,44.28,44.3,44.28,44.3,23200.0,35.5421,35.5581,35.5421,35.5581,23200.0
2011-04-11 14:30:00,44.3,44.31,44.24,44.28,45300.0,35.5581,35.5662,35.51,35.5421,45300.0
2011-04-11 14:35:00,44.28,44.3,44.25,44.29,28000.0,35.5421,35.5581,35.518,35.5501,28000.0
2011-04-11 14:40:00,44.28,44.32,44.28,44.31,36300.0,35.5421,35.5742,35.5421,35.5662,36300.0
2011-04-11 14:45:00,44.3,44.31,44.26,44.3,31500.0,35.5581,35.5662,35.526,35.5581,31500.0
2011-04-11 14:50:00,44.31,44.36,44.3,44.34,39700.0,35.5662,35.6063,35.5581,35.5902,39700.0
2011-04-11 14:55:00,44.35,44.35,44.28,44.3,41400.0,35.5983,35.5983,35.5421,35.5581,41400.0
2011-04-11 15:00:00,44.3,44.32,44.25,44.26,66200.0,35.5581,35.5742,35.518,35.526,66200.0
2011-04-11 15:05:00,44.26,44.32,44.25,44.29,76200.0,35.526,35.5742,35.518,35.5501,76200.0
2011-04-11 15:10:00,44.29,44.29,44.23,44.28,41300.0,35.5501,35.5501,35.5019,35.5421,41300.0
2011-04-11 15:15:00,44.28,44.3,44.25,44.29,62300.0,35.5421,35.5581,35.518,35.5501,62300.0
2011-04-11 15:20:00,44.29,44.31,44.25,44.28,103100.0,35.5501,35.5662,35.518,35.5421,103100.0
2011-04-11 15:25:00,44.29,44.31,44.25,44.26,62600.0,35.5501,35.5662,35.518,35.526,62600.0
2011-04-11 15:30:00,44.27,44.38,44.27,44.34,65800.0,35.534,35.6223,35.534,35.5902,65800.0
2011-04-11 15:35:00,44.33,44.34,44.3,44.31,88800.0,35.5822,35.5902,35.5581,35.5662,88800.0
2011-04-11 15:40:00,44.31,44.32,44.28,44.31,74100.0,35.5662,35.5742,35.5421,35.5662,74100.0
2011-04-11 15:45:00,44.31,44.37,44.29,44.36,106900.0,35.5662,35.6143,35.5501,35.6063,106900.0
2011-04-11 15:50:00,44.36,44.37,44.29,44.29,88100.0,35.6063,35.6143,35.5501,35.5501,88100.0
2011-04-11 15:55:00,44.29,44.32,44.28,44.31,210000.0,35.5501,35.5742,35.5421,35.5662,210000.0
2011-04-12 09:30:00,44.19,44.34,44.03,44.33,91700.0,35.4698,35.5902,35.3414,35.5822,91700.0
2011-04-12 09:35:00,44.35,44.5,44.35,44.48,53200.0,35.5983,35.7187,35.5983,35.7026,53200.0
2011-04-12 09:40:00,44.48,44.56,44.47,44.55,43400.0,35.7026,35.7668,35.6946,35.7588,43400.0
2011-04-12 09:45:00,44.56,44.64,44.53,44.54,56000.0,35.7668,35.831,35.7427,35.7508,56000.0
2011-04-12 09:50:00,44.55,44.64,44.5,44.63,73600.0,35.7588,35.831,35.7187,35.823,73600.0
2011-04-12 09:55:00,44.63,44.69,44.61,44.68,71500.0,35.823,35.8712,35.807,35.8631,71500.0
2011-04-12 10:00:00,44.68,44.73,44.66,44.71,81900.0,35.8631,35.9033,35.8471,35.8872,81900.0
2011-04-12 10:05:00,44.7,44.75,44.62,44.62,82800.0,35.8792,35.9193,35.815,35.815,82800.0
2011-04-12 10:10:00,44.62,44.68,44.55,44.67,106700.0,35.815,35.8631,35.7588,35.8551,106700.0
2011-04-12 10:15:00,44.67,44.67,44.48,44.48,74900.0,35.8551,35.8551,35.7026,35.7026,74900.0
2011-04-12 10:20:00,44.49,44.52,44.43,44.44,29200.0,35.7106,35.7347,35.6625,35.6705,29200.0
2011-04-12 10:25:00,44.44,44.53,44.4,44.52,41700.0,35.6705,35.7427,35.6384,35.7347,41700.0
2011-04-12 10:30:00,44.52,44.53,44.42,44.42,24100.0,35.7347,35.7427,35.6544,35.6544,24100.0
2011-04-12 10:35:00,44.41,44.45,44.38,44.39,36500.0,35.6464,35.6785,35.6223,35.6304,36500.0
2011-04-12 10:40:00,44.39,44.49,44.35,44.43,54500.0,35.6304,35.7106,35.5983,35.6625,54500.0
2011-04-12 10:45:00,44.45,44.46,44.35,44.44,39600.0,35.6785,35.6866,35.5983,35.6705,39600.0
2011-04-12 10:50:00,44.44,44.47,44.39,44.43,32400.0,35.6705,35.6946,35.6304,35.6625,32400.0
2011-04-12 10:55:00,44.43,44.49,44.39,44.47,37000.0,35.6625,35.7106,35.6304,35.6946,37000.0
2011-04-12 11:00:00,44.47,44.5,44.47,44.49,39300.0,35.6946,35.7187,35.6946,35.7106,39300.0
2011-04-12 11:05:00,44.5,44.5,44.46,44.49,30400.0,35.7187,35.7187,35.6866,35.7106,30400.0
2011-04-12 11:10:00,44.49,44.51,44.44,44.45,58900.0,35.7106,35.7267,35.6705,35.6785,58900.0
2011-04-12 11:15:00,44.44,44.45,44.39,44.42,29600.0,35.6705,35.6785,35.6304,35.6544,29600.0
2011-04-12 11:20:00,44.42,44.5,44.41,44.48,20700.0,35.6544,35.7187,35.6464,35.7026,20700.0
2011-04-12 11:25:00,44.48,44.51,44.46,44.51,34400.0,35.7026,35.7267,35.6866,35.7267,34400.0
2011-04-12 11:30:00,44.5,44.5,44.46,44.5,24300.0,35.7187,35.7187,35.6866,35.7187,24300.0
2011-04-12 11:35:00,44.49,44.53,44.49,44.53,20100.0,35.7106,35.7427,35.7106,35.7427,20100.0
2011-04-12 11:40:00,44.52,44.56,44.5,44.54,16600.0,35.7347,35.7668,35.7187,35.7508,16600.0
2011-04-12 11:45:00,44.55,44.56,44.5,44.5,25500.0,35.7588,35.7668,35.7187,35.7187,25500.0
2011-04-12 11:50:00,44.51,44.51,44.48,44.48,8000.0,35.7267,35.7267,35.7026,35.7026,8000.0
2011-04-12 11:55:00,44.49,44.52,44.48,44.52,17700.0,35.7106,35.7347,35.7026,35.7347,17700.0
2011-04-12 12:00:00,44.52,44.55,44.52,44.53,13900.0,35.7347,35.7588,35.7347,35.7427,13900.0
2011-04-12 12:05:00,44.54,44.54,44.49,44.51,16000.0,35.7508,35.7508,35.7106,35.7267,16000.0
2011-04-12 12:10:00,44.52,44.53,44.48,44.53,25000.0,35.7347,35.7427,35.7026,35.7427,25000.0
2011-04-12 12:15:00,44.53,44.56,44.52,44.52,20400.0,35.7427,35.7668,35.7347,35.7347,20400.0
2011-04-12 12:20:00,44.52,44.52,44.48,44.49,23700.0,35.7347,35.7347,35.7026,35.7106,23700.0
2011-04-12 12:25:00,44.49,44.5,44.47,44.48,8600.0,35.7106,35.7187,35.6946,35.7026,8600.0
2011-04-12 12:30:00,44.48,44.48,44.41,44.41,26800.0,35.7026,35.7026,35.6464,35.6464,26800.0
2011-04-12 12:35:00,44.41,44.42,44.4,44.41,32700.0,35.6464,35.6544,35.6384,35.6464,32700.0
2011-04-12 12:40:00,44.42,44.46,44.41,44.44,25200.0,35.6544,35.6866,35.6464,35.6705,25200.0
2011-04-12 12:45:00,44.45,44.5,44.45,44.49,34800.0,35.6785,35.7187,35.6785,35.7106,34800.0
2011-04-12 12:50:00,44.5,44.5,44.43,44.47,70100.0,35.7187,35.7187,35.6625,35.6946,70100.0
2011-04-12 12:55:00,44.47,44.47,44.43,44.43,23000.0,35.6946,35.6946,35.6625,35.6625,23000.0
2011-04-12 13:00:00,44.44,44.5,44.43,44.49,40400.0,35.6705,35.7187,35.6625,35.7106,40400.0
2011-04-12 13:05:00,44.49,44.5,44.44,44.44,28300.0,35.7106,35.7187,35.6705,35.6705,28300.0
2011-04-12 13:10:00,44.45,44.48,44.41,44.43,25400.0,35.6785,35.7026,35.6464,35.6625,25400.0
2011-04-12 13:15:00,44.42,44.43,44.37,44.38,48000.0,35.6544,35.6625,35.6143,35.6223,48000.0
2011-04-12 13:20:00,44.38,44.4,44.38,44.4,19200.0,35.6223,35.6384,35.6223,35.6384,19200.0
2011-04-12 13:25:00,44.4,44.46,44.39,44.46,52500.0,35.6384,35.6866,35.6304,35.6866,52500.0
2011-04-12 13:30:00,44.47,44.5,44.47,44.5,12800.0,35.6946,35.7187,35.6946,35.7187,12800.0
2011-04-12 13:35:00,44.49,44.57,44.49,44.53,35500.0,35.7106,35.7748,35.7106,35.7427,35500.0
2011-04-12 13:40:00,44.53,44.55,44.47,44.48,37000.0,35.7427,35.7588,35.6946,35.7026,37000.0
2011-04-12 13:45:00,44.49,44.59,44.48,44.56,18300.0,35.7106,35.7909,35.7026,35.7668,18300.0
2011-04-12 13:50:00,44.56,44.62,44.56,44.61,13800.0,35.7668,35.815,35.7668,35.807,13800.0
2011-04-12 13:55:00,44.62,44.67,44.62,44.63,23700.0,35.815,35.8551,35.815,35.823,23700.0
2011-04-12 14:00:00,44.62,44.7,44.62,44.7,33600.0,35.815,35.8792,35.815,35.8792,33600.0
2011-04-12 14:05:00,44.69,44.83,44.69,44.78,42300.0,35.8712,35.9835,35.8712,35.9434,42300.0
2011-04-12 14:10:00,44.78,44.8,44.72,44.74,98200.0,35.9434,35.9595,35.8952,35.9113,98200.0
2011-04-12 14:15:00,44.75,44.75,44.71,44.75,43900.0,35.9193,35.9193,35.8872,35.9193,43900.0
2011-04-12 14:20:00,44.74,44.81,44.74,44.78,43900.0,35.9113,35.9675,35.9113,35.9434,43900.0
2011-04-12 14:25:00,44.77,44.8,44.75,44.78,40500.0,35.9354,35.9595,35.9193,35.9434,40500.0
2011-04-12 14:30:00,44.77,44.8,44.75,44.78,31300.0,35.9354,35.9595,35.9193,35.9434,31300.0
2011-04-12 14:35:00,44.77,44.84,44.77,44.81,47600.0,35.9354,35.9916,35.9354,35.9675,47600.0
2011-04-12 14:40:00,44.8,44.84,44.8,44.82,76100.0,35.9595,35.9916,35.9595,35.9755,76100.0
2011-04-12 14:45:00,44.82,44.86,44.8,44.84,68000.0,35.9755,36.0076,35.9595,35.9916,68000.0
2011-04-12 14:50:00,44.84,44.85,44.81,44.83,33000.0,35.9916,35.9996,35.9675,35.9835,33000.0
2011-04-12 14:55:00,44.84,44.84,44.79,44.8,22000.0,35.9916,35.9916,35.9514,35.9595,22000.0
2011-04-12 15:00:00,44.8,44.8,44.78,44.79,33000.0,35.9595,35.9595,35.9434,35.9514,33000.0
2011-04-12 15:05:00,44.8,44.87,44.8,44.86,44300.0,35.9595,36.0156,35.9595,36.0076,44300.0
2011-04-12 15:10:00,44.87,44.9,44.85,44.88,48000.0,36.0156,36.0397,35.9996,36.0237,48000.0
2011-04-12 15:15:00,44.88,44.88,44.81,44.82,36300.0,36.0237,36.0237,35.9675,35.9755,36300.0
2011-04-12 15:20:00,44.81,44.83,44.72,44.78,93300.0,35.9675,35.9835,35.8952,35.9434,93300.0
2011-04-12 15:25:00,44.78,44.81,44.74,44.81,97000.0,35.9434,35.9675,35.9113,35.9675,97000.0
2011-04-12 15:30:00,44.8,44.81,44.73,44.78,80200.0,35.9595,35.9675,35.9033,35.9434,80200.0
2011-04-12 15:35:00,44.78,44.78,44.73,44.77,78600.0,35.9434,35.9434,35.9033,35.9354,78600.0
2011-04-12 15:40:00,44.78,44.78,44.71,44.75,70100.0,35.9434,35.9434,35.8872,35.9193,70100.0
2011-04-12 15:45:00,44.75,44.77,44.7,44.77,120900.0,35.9193,35.9354,35.8792,35.9354,120900.0
2011-04-12 15:50:00,44.77,44.82,44.76,44.8,101500.0,35.9354,35.9755,35.9274,35.9595,101500.0
2011-04-12 15:55:00,44.8,44.8,44.78,44.79,201200.0,35.9595,35.9595,35.9434,35.9514,201200.0
2011-04-13 09:30:00,44.88,45.17,44.87,44.87,132300.0,36.0237,36.2564,36.0156,36.0156,132300.0
2011-04-13 09:35:00,44.89,45.01,44.77,44.81,100700.0,36.0317,36.128,35.9354,35.9675,100700.0
2011-04-13 09:40:00,44.81,44.95,44.8,44.92,61000.0,35.9675,36.0799,35.9595,36.0558,61000.0
2011-04-13 09:45:00,44.92,44.92,44.63,44.69,103700.0,36.0558,36.0558,35.823,35.8712,103700.0
2011-04-13 09:50:00,44.68,44.69,44.59,44.67,150300.0,35.8631,35.8712,35.7909,35.8551,150300.0
2011-04-13 09:55:00,44.67,44.68,44.47,44.52,66200.0,35.8551,35.8631,35.6946,35.7347,66200.0
2011-04-13 10:00:00,44.5,44.51,44.42,44.43,89200.0,35.7187,35.7267,35.6544,35.6625,89200.0
2011-04-13 10:05:00,44.43,44.43,44.29,44.37,109900.0,35.6625,35.6625,35.5501,35.6143,109900.0
2011-04-13 10:10:00,44.36,44.45,44.34,44.42,91000.0,35.6063,35.6785,35.5902,35.6544,91000.0
2011-04-13 10:15:00,44.42,44.51,44.37,44.38,87800.0,35.6544,35.7267,35.6143,35.6223,87800.0
2011-04-13 10:20:00,44.38,44.42,44.35,44.38,57900.0,35.6223,35.6544,35.5983,35.6223,57900.0
2011-04-13 10:25:00,44.38,44.45,44.34,44.43,52200.0,35.6223,35.6785,35.5902,35.6625,52200.0
2011-04-13 10:30:00,44.43,44.43,44.34,44.34,36600.0,35.6625,35.6625,35.5902,35.5902,36600.0
2011-04-13 10:35:00,44.34,44.41,44.31,44.4,67600.0,35.5902,35.6464,35.5662,35.6384,67600.0
2011-04-13 10:40:00,44.4,44.51,44.4,44.47,58800.0,35.6384,35.7267,35.6384,35.6946,58800.0
2011-04-13 10:45:00,44.48,44.49,44.4,44.49,56700.0,35.7026,35.7106,35.6384,35.7106,56700.0
2011-04-13 10:50:00,44.49,44.53,44.39,44.47,68700.0,35.7106,35.7427,35.6304,35.6946,68700.0
2011-04-13 10:55:00,44.47,44.5,44.42,44.44,42400.0,35.6946,35.7187,35.6544,35.6705,42400.0
2011-04-13 11:00:00,44.44,44.58,44.43,44.56,55000.0,35.6705,35.7829,35.6625,35.7668,55000.0
2011-04-13 11:05:00,44.56,44.56,44.46,44.46,47900.0,35.7668,35.7668,35.6866,35.6866,47900.0
2011-04-13 11:10:00,44.46,44.55,44.43,44.53,45700.0,35.6866,35.7588,35.6625,35.7427,45700.0
2011-04-13 11:15:00,44.52,44.52,44.39,44.41,53700.0,35.7347,35.7347,35.6304,35.6464,53700.0
2011-04-13 11:20:00,44.4,44.41,44.34,44.38,46200.0,35.6384,35.6464,35.5902,35.6223,46200.0
2011-04-13 11:25:00,44.38,44.38,44.33,44.34,44600.0,35.6223,35.6223,35.5822,35.5902,44600.0
2011-04-13 11:30:00,44.33,44.44,44.32,44.41,41400.0,35.5822,35.6705,35.5742,35.6464,41400.0
2011-04-13 11:35:00,44.41,44.41,44.25,44.25,34000.0,35.6464,35.6464,35.518,35.518,34000.0
2011-04-13 11:40:00,44.25,44.31,44.24,44.31,47900.0,35.518,35.5662,35.51,35.5662,47900.0
2011-04-13 11:45:00,44.3,44.4,44.3,44.4,16500.0,35.5581,35.6384,35.5581,35.6384,16500.0
2011-04-13 11:50:00,44.4,44.47,44.39,44.42,44800.0,35.6384,35.6946,35.6304,35.6544,44800.0
2011-04-13 11:55:00,44.42,44.42,44.34,44.34,46000.0,35.6544,35.6544,35.5902,35.5902,46000.0
2011-04-13 12:00:00,44.34,44.43,44.32,44.4,88300.0,35.5902,35.6625,35.5742,35.6384,88300.0
2011-04-13 12:05:00,44.4,44.4,44.28,44.28,47600.0,35.6384,35.6384,35.5421,35.5421,47600.0
2011-04-13 12:10:00,44.29,44.3,44.22,44.27,63100.0,35.5501,35.5581,35.4939,35.534,63100.0
2011-04-13 12:15:00,44.27,44.32,44.24,44.24,43700.0,35.534,35.5742,35.51,35.51,43700.0
2011-04-13 12:20:00,44.24,44.25,44.19,44.2,35400.0,35.51,35.518,35.4698,35.4779,35400.0
2011-04-13 12:25:00,44.2,44.28,44.19,44.23,20900.0,35.4779,35.5421,35.4698,35.5019,20900.0
2011-04-13 12:30:00,44.23,44.23,44.2,44.23,14100.0,35.5019,35.5019,35.4779,35.5019,14100.0
2011-04-13 12:35:00,44.22,44.28,44.19,44.25,70600.0,35.4939,35.5421,35.4698,35.518,70600.0
2011-04-13 12:40:00,44.26,44.27,44.2,44.2,40600.0,35.526,35.534,35.4779,35.4779,40600.0
2011-04-13 12:45:00,44.2,44.25,44.18,44.2,61200.0,35.4779,35.518,35.4618,35.4779,61200.0
2011-04-13 12:50:00,44.2,44.22,44.15,44.16,65500.0,35.4779,35.4939,35.4377,35.4458,65500.0
2011-04-13 12:55:00,44.17,44.19,44.11,44.13,24400.0,35.4538,35.4698,35.4056,35.4217,24400.0
2011-04-13 13:00:00,44.13,44.24,44.11,44.23,47300.0,35.4217,35.51,35.4056,35.5019,47300.0
2011-04-13 13:05:00,44.23,44.24,44.21,44.22,26100.0,35.5019,35.51,35.4859,35.4939,26100.0
2011-04-13 13:10:00,44.23,44.24,44.16,44.17,22600.0,35.5019,35.51,35.4458,35.4538,22600.0
2011-04-13 13:15:00,44.17,44.28,44.16,44.26,34600.0,35.4538,35.5421,35.4458,35.526,34600.0
2011-04-13 13:20:00,44.26,44.29,44.26,44.27,28500.0,35.526,35.5501,35.526,35.534,28500.0
2011-04-13 13:25:00,44.27,44.28,44.22,44.27,29800.0,35.534,35.5421,35.4939,35.534,29800.0
2011-04-13 13:30:00,44.27,44.3,44.25,44.29,26200.0,35.534,35.5581,35.518,35.5501,26200.0
2011-04-13 13:35:00,44.29,44.29,44.17,44.2,35500.0,35.5501,35.5501,35.4538,35.4779,35500.0
2011-04-13 13:40:00,44.21,44.23,44.18,44.2,20100.0,35.4859,35.5019,35.4618,35.4779,20100.0
2011-04-13 13:45:00,44.19,44.2,44.12,44.12,24400.0,35.4698,35.4779,35.4136,35.4136,24400.0
2011-04-13 13:50:00,44.13,44.15,44.09,44.15,37200.0,35.4217,35.4377,35.3896,35.4377,37200.0
2011-04-13 13:55:00,44.15,44.16,44.08,44.1,31600.0,35.4377,35.4458,35.3815,35.3976,31600.0
2011-04-13 14:00:00,44.1,44.24,44.1,44.22,51500.0,35.3976,35.51,35.3976,35.4939,51500.0
2011-04-13 14:05:00,44.23,44.3,44.22,44.28,40600.0,35.5019,35.5581,35.4939,35.5421,40600.0
2011-04-13 14:10:00,44.29,44.33,44.26,44.28,38900.0,35.5501,35.5822,35.526,35.5421,38900.0
2011-04-13 14:15:00,44.27,44.29,44.25,44.27,50300.0,35.534,35.5501,35.518,35.534,50300.0
2011-04-13 14:20:00,44.28,44.29,44.27,44.28,56600.0,35.5421,35.5501,35.534,35.5421,56600.0
2011-04-13 14:25:00,44.28,44.33,44.27,44.27,72900.0,35.5421,35.5822,35.534,35.534,72900.0
2011-04-13 14:30:00,44.28,44.33,44.27,44.33,43200.0,35.5421,35.5822,35.534,35.5822,43200.0
2011-04-13 14:35:00,44.33,44.4,44.33,44.34,41700.0,35.5822,35.6384,35.5822,35.5902,41700.0
2011-04-13 14:40:00,44.34,44.42,44.33,44.4,31900.0,35.5902,35.6544,35.5822,35.6384,31900.0
2011-04-13 14:45:00,44.41,44.45,44.38,44.4,42300.0,35.6464,35.6785,35.6223,35.6384,42300.0
2011-04-13 14:50:00,44.39,44.45,44.39,44.43,39600.0,35.6304,35.6785,35.6304,35.6625,39600.0
2011-04-13 14:55:00,44.43,44.45,44.39,44.4,39800.0,35.6625,35.6785,35.6304,35.6384,39800.0
2011-04-13 15:00:00,44.4,44.51,44.4,44.44,62800.0,35.6384,35.7267,35.6384,35.6705,62800.0
2011-04-13 15:05:00,44.45,44.46,44.33,44.36,112300.0,35.6785,35.6866,35.5822,35.6063,112300.0
2011-04-13 15:10:00,44.37,44.42,44.34,44.4,43900.0,35.6143,35.6544,35.5902,35.6384,43900.0
2011-04-13 15:15:00,44.4,44.42,44.36,44.37,65000.0,35.6384,35.6544,35.6063,35.6143,65000.0
2011-04-13 15:20:00,44.38,44.39,44.33,44.35,86300.0,35.6223,35.6304,35.5822,35.5983,86300.0
2011-04-13 15:25:00,44.35,44.36,44.31,44.34,42200.0,35.5983,35.6063,35.5662,35.5902,42200.0
2011-04-13 15:30:00,44.34,44.36,44.31,44.35,67000.0,35.5902,35.6063,35.5662,35.5983,67000.0
2011-04-13 15:35:00,44.35,44.36,44.34,44.34,35700.0,35.5983,35.6063,35.5902,35.5902,35700.0
2011-04-13 15:40:00,44.35,44.39,44.34,44.37,67400.0,35.5983,35.6304,35.5902,35.6143,67400.0
2011-04-13 15:45:00,44.37,44.39,44.35,44.38,87800.0,35.6143,35.6304,35.5983,35.6223,87800.0
2011-04-13 15:50:00,44.39,44.39,44.33,44.37,109700.0,35.6304,35.6304,35.5822,35.6143,109700.0
2011-04-13 15:55:00,44.36,44.37,44.32,44.34,196800.0,35.6063,35.6143,35.5742,35.5902,196800.0
2011-04-14 09:30:00,44.2,44.21,44.0,44.03,108800.0,35.4779,35.4859,35.3173,35.3414,108800.0
2011-04-14 09:35:00,44.03,44.42,44.03,44.32,102200.0,35.3414,35.6544,35.3414,35.5742,102200.0
2011-04-14 09:40:00,44.31,44.31,43.98,44.0,243600.0,35.5662,35.5662,35.3013,35.3173,243600.0
2011-04-14 09:45:00,44.0,44.01,43.87,43.97,168700.0,35.3173,35.3254,35.213,35.2932,168700.0
2011-04-14 09:50:00,43.98,44.07,43.93,44.05,99700.0,35.3013,35.3735,35.2611,35.3575,99700.0
2011-04-14 09:55:00,44.06,44.13,44.02,44.07,66200.0,35.3655,35.4217,35.3334,35.3735,66200.0
2011-04-14 10:00:00,44.06,44.07,43.98,44.01,85100.0,35.3655,35.3735,35.3013,35.3254,85100.0
2011-04-14 10:05:00,44.01,44.11,43.99,44.1,48800.0,35.3254,35.4056,35.3093,35.3976,48800.0
2011-04-14 10:10:00,44.1,44.19,44.1,44.13,44000.0,35.3976,35.4698,35.3976,35.4217,44000.0
2011-04-14 10:15:00,44.13,44.28,44.13,44.26,36400.0,35.4217,35.5421,35.4217,35.526,36400.0
2011-04-14 10:20:00,44.26,44.5,44.26,44.47,71000.0,35.526,35.7187,35.526,35.6946,71000.0
2011-04-14 10:25:00,44.47,44.61,44.44,44.6,49100.0,35.6946,35.807,35.6705,35.7989,49100.0
2011-04-14 10:30:00,44.59,44.68,44.58,44.65,66200.0,35.7909,35.8631,35.7829,35.8391,66200.0
2011-04-14 10:35:00,44.65,44.75,44.65,44.69,59100.0,35.8391,35.9193,35.8391,35.8712,59100.0
2011-04-14 10:40:00,44.7,44.73,44.65,44.65,54900.0,35.8792,35.9033,35.8391,35.8391,54900.0
2011-04-14 10:45:00,44.66,44.66,44.58,44.61,32900.0,35.8471,35.8471,35.7829,35.807,32900.0
2011-04-14 10:50:00,44.61,44.61,44.5,44.5,26700.0,35.807,35.807,35.7187,35.7187,26700.0
2011-04-14 10:55:00,44.5,44.54,44.47,44.51,33700.0,35.7187,35.7508,35.6946,35.7267,33700.0
2011-04-14 11:00:00,44.51,44.6,44.49,44.6,47800.0,35.7267,35.7989,35.7106,35.7989,47800.0
2011-04-14 11:05:00,44.6,44.65,44.59,44.65,36400.0,35.7989,35.8391,35.7909,35.8391,36400.0
2011-04-14 11:10:00,44.65,44.65,44.54,44.54,35900.0,35.8391,35.8391,35.7508,35.7508,35900.0
2011-04-14 11:15:00,44.55,44.6,44.5,44.57,55800.0,35.7588,35.7989,35.7187,35.7748,55800.0
2011-04-14 11:20:00,44.57,44.58,44.55,44.55,26400.0,35.7748,35.7829,35.7588,35.7588,26400.0
2011-04-14 11:25:00,44.55,44.58,44.52,44.52,50300.0,35.7588,35.7829,35.7347,35.7347,50300.0
2011-04-14 11:30:00,44.52,44.57,44.52,44.55,37200.0,35.7347,35.7748,35.7347,35.7588,37200.0
2011-04-14 11:35:00,44.54,44.58,44.51,44.58,26400.0,35.7508,35.7829,35.7267,35.7829,26400.0
2011-04-14 11:40:00,44.58,44.6,44.54,44.57,51600.0,35.7829,35.7989,35.7508,35.7748,51600.0
2011-04-14 11:45:00,44.56,44.61,44.55,44.56,43200.0,35.7668,35.807,35.7588,35.7668,43200.0
2011-04-14 11:50:00,44.55,44.61,44.55,44.59,21900.0,35.7588,35.807,35.7588,35.7909,21900.0
2011-04-14 11:55:00,44.61,44.65,44.6,44.65,28200.0,35.807,35.8391,35.7989,35.8391,28200.0
2011-04-14 12:00:00,44.65,44.72,44.63,44.71,47500.0,35.8391,35.8952,35.823,35.8872,47500.0
2011-04-14 12:05:00,44.72,44.73,44.69,44.7,19400.0,35.8952,35.9033,35.8712,35.8792,19400.0
2011-04-14 12:10:00,44.7,44.8,44.7,44.8,44800.0,35.8792,35.9595,35.8792,35.9595,44800.0
2011-04-14 12:15:00,44.8,44.81,44.77,44.78,22700.0,35.9595,35.9675,35.9354,35.9434,22700.0
2011-04-14 12:20:00,44.77,44.85,44.77,44.83,44600.0,35.9354,35.9996,35.9354,35.9835,44600.0
2011-04-14 12:25:00,44.82,44.83,44.8,44.82,12500.0,35.9755,35.9835,35.9595,35.9755,12500.0
2011-04-14 12:30:00,44.81,44.84,44.81,44.84,39600.0,35.9675,35.9916,35.9675,35.9916,39600.0
2011-04-14 12:35:00,44.83,44.84,44.78,44.82,31200.0,35.9835,35.9916,35.9434,35.9755,31200.0
2011-04-14 12:40:00,44.82,44.82,44.76,44.8,18000.0,35.9755,35.9755,35.9274,35.9595,18000.0
2011-04-14 12:45:00,44.8,44.8,44.78,44.79,14700.0,35.9595,35.9595,35.9434,35.9514,14700.0
2011-04-14 12:50:00,44.8,44.81,44.79,44.8,19200.0,35.9595,35.9675,35.9514,35.9595,19200.0
2011-04-14 12:55:00,44.8,44.82,44.79,44.79,20700.0,35.9595,35.9755,35.9514,35.9514,20700.0
2011-04-14 13:00:00,44.79,44.83,44.75,44.76,31800.0,35.9514,35.9835,35.9193,35.9274,31800.0
2011-04-14 13:05:00,44.74,44.8,44.74,44.77,28000.0,35.9113,35.9595,35.9113,35.9354,28000.0
2011-04-14 13:10:00,44.77,44.77,44.71,44.72,18200.0,35.9354,35.9354,35.8872,35.8952,18200.0
2011-04-14 13:15:00,44.71,44.71,44.67,44.7,24400.0,35.8872,35.8872,35.8551,35.8792,24400.0
2011-04-14 13:20:00,44.7,44.75,44.68,44.75,46500.0,35.8792,35.9193,35.8631,35.9193,46500.0
2011-04-14 13:25:00,44.75,44.82,44.75,44.79,30800.0,35.9193,35.9755,35.9193,35.9514,30800.0
2011-04-14 13:30:00,44.79,44.79,44.76,44.76,20200.0,35.9514,35.9514,35.9274,35.9274,20200.0
2011-04-14 13:35:00,44.75,44.78,44.75,44.77,23600.0,35.9193,35.9434,35.9193,35.9354,23600.0
2011-04-14 13:40:00,44.77,44.77,44.72,44.73,21700.0,35.9354,35.9354,35.8952,35.9033,21700.0
2011-04-14 13:45:00,44.73,44.78,44.72,44.78,21400.0,35.9033,35.9434,35.8952,35.9434,21400.0
2011-04-14 13:50:00,44.77,44.78,44.69,44.7,21800.0,35.9354,35.9434,35.8712,35.8792,21800.0
2011-04-14 13:55:00,44.7,44.72,44.68,44.68,17400.0,35.8792,35.8952,35.8631,35.8631,17400.0
2011-04-14 14:00:00,44.68,44.72,44.67,44.71,24100.0,35.8631,35.8952,35.8551,35.8872,24100.0
2011-04-14 14:05:00,44.71,44.76,44.71,44.76,25400.0,35.8872,35.9274,35.8872,35.9274,25400.0
2011-04-14 14:10:00,44.76,44.8,44.73,44.79,32700.0,35.9274,35.9595,35.9033,35.9514,32700.0
2011-04-14 14:15:00,44.8,44.81,44.77,44.79,31900.0,35.9595,35.9675,35.9354,35.9514,31900.0
2011-04-14 14:20:00,44.79,44.81,44.75,44.75,26700.0,35.9514,35.9675,35.9193,35.9193,26700.0
2011-04-14 14:25:00,44.74,44.8,44.74,44.76,33000.0,35.9113,35.9595,35.9113,35.9274,33000.0
2011-04-14 14:30:00,44.75,44.81,44.74,44.81,37300.0,35.9193,35.9675,35.9113,35.9675,37300.0
2011-04-14 14:35:00,44.8,44.84,44.8,44.81,42300.0,35.9595,35.9916,35.9595,35.9675,42300.0
2011-04-14 14:40:00,44.81,44.85,44.76,44.77,62200.0,35.9675,35.9996,35.9274,35.9354,62200.0
2011-04-14 14:45:00,44.77,44.8,44.76,44.79,28700.0,35.9354,35.9595,35.9274,35.9514,28700.0
2011-04-14 14:50:00,44.79,44.81,44.78,44.79,32900.0,35.9514,35.9675,35.9434,35.9514,32900.0
2011-04-14 14:55:00,44.78,44.85,44.78,44.8,60400.0,35.9434,35.9996,35.9434,35.9595,60400.0
2011-04-14 15:00:00,44.81,44.93,44.8,44.9,103400.0,35.9675,36.0638,35.9595,36.0397,103400.0
2011-04-14 15:05:00,44.9,44.94,44.9,44.93,73200.0,36.0397,36.0718,36.0397,36.0638,73200.0
2011-04-14 15:10:00,44.93,44.98,44.91,44.97,84700.0,36.0638,36.1039,36.0478,36.0959,84700.0
2011-04-14 15:15:00,44.97,44.98,44.93,44.95,76700.0,36.0959,36.1039,36.0638,36.0799,76700.0
2011-04-14 15:20:00,44.95,44.98,44.9,44.91,83200.0,36.0799,36.1039,36.0397,36.0478,83200.0
2011-04-14 15:25:00,44.9,44.93,44.86,44.86,94400.0,36.0397,36.0638,36.0076,36.0076,94400.0
2011-04-14 15:30:00,44.86,44.88,44.82,44.83,98900.0,36.0076,36.0237,35.9755,35.9835,98900.0
2011-04-14 15:35:00,44.83,44.87,44.82,44.86,97000.0,35.9835,36.0156,35.9755,36.0076,97000.0
2011-04-14 15:40:00,44.85,44.88,44.81,44.85,116000.0,35.9996,36.0237,35.9675,35.9996,116000.0
2011-04-14 15:45:00,44.85,44.87,44.82,44.87,129600.0,35.9996,36.0156,35.9755,36.0156,129600.0
2011-04-14 15:50:00,44.88,44.88,44.82,44.82,178300.0,36.0237,36.0237,35.9755,35.9755,178300.0
2011-04-14 15:55:00,44.82,44.88,44.82,44.85,208400.0,35.9755,36.0237,35.9755,35.9996,208400.0
2011-04-15 09:30:00,45.0,45.0,44.91,44.91,667500.0,36.12,36.12,36.0478,36.0478,667500.0
2011-04-15 09:35:00,44.91,44.97,44.84,44.84,52700.0,36.0478,36.0959,35.9916,35.9916,52700.0
2011-04-15 09:40:00,44.84,44.85,44.61,44.7,69800.0,35.9916,35.9996,35.807,35.8792,69800.0
2011-04-15 09:45:00,44.71,44.96,44.71,44.83,65300.0,35.8872,36.0879,35.8872,35.9835,65300.0
2011-04-15 09:50:00,44.84,44.9,44.76,44.79,42500.0,35.9916,36.0397,35.9274,35.9514,42500.0
2011-04-15 09:55:00,44.77,45.02,44.76,45.0,118800.0,35.9354,36.136,35.9274,36.12,118800.0
2011-04-15 10:00:00,45.0,45.03,44.96,44.96,154300.0,36.12,36.1441,36.0879,36.0879,154300.0
2011-04-15 10:05:00,44.97,45.0,44.93,44.96,82300.0,36.0959,36.12,36.0638,36.0879,82300.0
2011-04-15 10:10:00,44.96,44.98,44.93,44.95,109700.0,36.0879,36.1039,36.0638,36.0799,109700.0
2011-04-15 10:15:00,44.95,44.96,44.71,44.72,109200.0,36.0799,36.0879,35.8872,35.8952,109200.0
2011-04-15 10:20:00,44.72,44.81,44.69,44.8,120000.0,35.8952,35.9675,35.8712,35.9595,120000.0
2011-04-15 10:25:00,44.81,44.92,44.8,44.84,109300.0,35.9675,36.0558,35.9595,35.9916,109300.0
2011-04-15 10:30:00,44.85,44.85,44.61,44.65,86000.0,35.9996,35.9996,35.807,35.8391,86000.0
2011-04-15 10:35:00,44.65,44.68,44.57,44.67,52000.0,35.8391,35.8631,35.7748,35.8551,52000.0
2011-04-15 10:40:00,44.67,44.76,44.66,44.75,44800.0,35.8551,35.9274,35.8471,35.9193,44800.0
2011-04-15 10:45:00,44.75,44.76,44.69,44.72,59500.0,35.9193,35.9274,35.8712,35.8952,59500.0
2011-04-15 10:50:00,44.72,44.76,44.7,44.75,69100.0,35.8952,35.9274,35.8792,35.9193,69100.0
2011-04-15 10:55:00,44.75,44.77,44.73,44.74,53100.0,35.9193,35.9354,35.9033,35.9113,53100.0
2011-04-15 11:00:00,44.75,44.83,44.73,44.82,43900.0,35.9193,35.9835,35.9033,35.9755,43900.0
2011-04-15 11:05:00,44.82,44.83,44.76,44.78,33800.0,35.9755,35.9835,35.9274,35.9434,33800.0
2011-04-15 11:10:00,44.77,44.81,44.72,44.73,99400.0,35.9354,35.9675,35.8952,35.9033,99400.0
2011-04-15 11:15:00,44.73,44.81,44.72,44.81,30200.0,35.9033,35.9675,35.8952,35.9675,30200.0
2011-04-15 11:20:00,44.81,44.95,44.81,44.92,55800.0,35.9675,36.0799,35.9675,36.0558,55800.0
2011-04-15 11:25:00,44.92,44.97,44.92,44.96,84300.0,36.0558,36.0959,36.0558,36.0879,84300.0
2011-04-15 11:30:00,44.96,45.0,44.96,44.99,36100.0,36.0879,36.12,36.0879,36.112,36100.0
2011-04-15 11:35:00,44.98,45.0,44.98,44.99,23600.0,36.1039,36.12,36.1039,36.112,23600.0
2011-04-15 11:40:00,44.99,45.01,44.99,45.0,50700.0,36.112,36.128,36.112,36.12,50700.0
2011-04-15 11:45:00,45.01,45.01,44.96,44.96,21100.0,36.128,36.128,36.0879,36.0879,21100.0
2011-04-15 11:50:00,44.97,44.97,44.96,44.96,8700.0,36.0959,36.0959,36.0879,36.0879,8700.0
2011-04-15 11:55:00,44.96,45.01,44.94,44.99,62300.0,36.0879,36.128,36.0718,36.112,62300.0
2011-04-15 12:00:00,45.0,45.02,44.99,45.01,47400.0,36.12,36.136,36.112,36.128,47400.0
2011-04-15 12:05:00,45.01,45.06,44.99,45.03,53500.0,36.128,36.1682,36.112,36.1441,53500.0
2011-04-15 12:10:00,45.03,45.08,45.02,45.07,74000.0,36.1441,36.1842,36.136,36.1762,74000.0
2011-04-15 12:15:00,45.07,45.08,45.0,45.01,40800.0,36.1762,36.1842,36.12,36.128,40800.0
2011-04-15 12:20:00,45.01,45.02,44.95,44.99,88100.0,36.128,36.136,36.0799,36.112,88100.0
2011-04-15 12:25:00,44.99,45.0,44.95,44.95,36800.0,36.112,36.12,36.0799,36.0799,36800.0
2011-04-15 12:30:00,44.95,44.98,44.93,44.98,21200.0,36.0799,36.1039,36.0638,36.1039,21200.0
2011-04-15 12:35:00,44.98,45.0,44.96,44.97,31000.0,36.1039,36.12,36.0879,36.0959,31000.0
2011-04-15 12:40:00,44.98,44.98,44.93,44.94,22300.0,36.1039,36.1039,36.0638,36.0718,22300.0
2011-04-15 12:45:00,44.95,44.98,44.94,44.96,33200.0,36.0799,36.1039,36.0718,36.0879,33200.0
2011-04-15 12:50:00,44.95,44.98,44.94,44.97,25100.0,36.0799,36.1039,36.0718,36.0959,25100.0
2011-04-15 12:55:00,44.98,45.01,44.97,45.0,45100.0,36.1039,36.128,36.0959,36.12,45100.0
2011-04-15 13:00:00,45.0,45.01,44.96,44.97,27500.0,36.12,36.128,36.0879,36.0959,27500.0
2011-04-15 13:05:00,44.97,44.97,44.93,44.95,21300.0,36.0959,36.0959,36.0638,36.0799,21300.0
2011-04-15 13:10:00,44.95,45.0,44.94,45.0,12600.0,36.0799,36.12,36.0718,36.12,12600.0
2011-04-15 13:15:00,44.99,45.0,44.98,45.0,9500.0,36.112,36.12,36.1039,36.12,9500.0
2011-04-15 13:20:00,45.0,45.0,44.97,44.97,32800.0,36.12,36.12,36.0959,36.0959,32800.0
2011-04-15 13:25:00,44.98,45.0,44.97,45.0,13500.0,36.1039,36.12,36.0959,36.12,13500.0
2011-04-15 13:30:00,44.99,45.0,44.99,45.0,10600.0,36.112,36.12,36.112,36.12,10600.0
2011-04-15 13:35:00,45.0,45.0,44.98,44.98,29900.0,36.12,36.12,36.1039,36.1039,29900.0
2011-04-15 13:40:00,44.98,44.99,44.95,44.95,50500.0,36.1039,36.112,36.0799,36.0799,50500.0
2011-04-15 13:45:00,44.96,44.98,44.96,44.97,34900.0,36.0879,36.1039,36.0879,36.0959,34900.0
2011-04-15 13:50:00,44.96,44.97,44.94,44.96,19600.0,36.0879,36.0959,36.0718,36.0879,19600.0
2011-04-15 13:55:00,44.96,45.0,44.95,44.96,47200.0,36.0879,36.12,36.0799,36.0879,47200.0
2011-04-15 14:00:00,44.96,44.96,44.91,44.93,43900.0,36.0879,36.0879,36.0478,36.0638,43900.0
2011-04-15 14:05:00,44.94,44.96,44.93,44.95,19800.0,36.0718,36.0879,36.0638,36.0799,19800.0
2011-04-15 14:10:00,44.95,44.97,44.95,44.96,25300.0,36.0799,36.0959,36.0799,36.0879,25300.0
2011-04-15 14:15:00,44.96,44.97,44.95,44.97,12000.0,36.0879,36.0959,36.0799,36.0959,12000.0
2011-04-15 14:20:00,44.97,45.01,44.96,45.0,70700.0,36.0959,36.128,36.0879,36.12,70700.0
2011-04-15 14:25:00,45.0,45.01,45.0,45.0,42900.0,36.12,36.128,36.12,36.12,42900.0
2011-04-15 14:30:00,45.0,45.04,45.0,45.03,46800.0,36.12,36.1521,36.12,36.1441,46800.0
2011-04-15 14:35:00,45.04,45.04,45.01,45.01,26900.0,36.1521,36.1521,36.128,36.128,26900.0
2011-04-15 14:40:00,45.01,45.03,45.01,45.03,28100.0,36.128,36.1441,36.128,36.1441,28100.0
2011-04-15 14:45:00,45.02,45.06,45.02,45.06,33700.0,36.136,36.1682,36.136,36.1682,33700.0
2011-04-15 14:50:00,45.06,45.06,45.05,45.05,18800.0,36.1682,36.1682,36.1601,36.1601,18800.0
2011-04-15 14:55:00,45.05,45.06,45.01,45.05,71000.0,36.1601,36.1682,36.128,36.1601,71000.0
2011-04-15 15:00:00,45.04,45.06,45.01,45.01,45900.0,36.1521,36.1682,36.128,36.128,45900.0
2011-04-15 15:05:00,45.01,45.02,45.0,45.01,34700.0,36.128,36.136,36.12,36.128,34700.0
2011-04-15 15:10:00,45.0,45.05,44.99,45.04,111600.0,36.12,36.1601,36.112,36.1521,111600.0
2011-04-15 15:15:00,45.04,45.04,45.0,45.0,100900.0,36.1521,36.1521,36.12,36.12,100900.0
2011-04-15 15:20:00,45.0,45.02,45.0,45.02,74900.0,36.12,36.136,36.12,36.136,74900.0
2011-04-15 15:25:00,45.02,45.03,45.0,45.02,122400.0,36.136,36.1441,36.12,36.136,122400.0
2011-04-15 15:30:00,45.02,45.03,45.0,45.02,73200.0,36.136,36.1441,36.12,36.136,73200.0
2011-04-15 15:35:00,45.02,45.03,45.0,45.01,83000.0,36.136,36.1441,36.12,36.128,83000.0
2011-04-15 15:40:00,45.0,45.01,45.0,45.0,110500.0,36.12,36.128,36.12,36.12,110500.0
2011-04-15 15:45:00,45.0,45.01,44.99,44.99,200600.0,36.12,36.128,36.112,36.112,200600.0
2011-04-15 15:50:00,44.99,45.0,44.97,44.99,132500.0,36.112,36.12,36.0959,36.112,132500.0
2011-04-15 15:55:00,45.0,45.0,44.97,44.99,379500.0,36.12,36.12,36.0959,36.112,379500.0
2011-04-18 09:30:00,44.53,44.61,44.12,44.19,128400.0,35.7427,35.807,35.4136,35.4698,128400.0
2011-04-18 09:35:00,44.19,44.24,44.06,44.08,76000.0,35.4698,35.51,35.3655,35.3815,76000.0
2011-04-18 09:40:00,44.08,44.61,44.07,44.08,75400.0,35.3815,35.807,35.3735,35.3815,75400.0
2011-04-18 09:45:00,44.08,44.24,44.06,44.19,112900.0,35.3815,35.51,35.3655,35.4698,112900.0
2011-04-18 09:50:00,44.19,44.2,44.0,44.0,75700.0,35.4698,35.4779,35.3173,35.3173,75700.0
2011-04-18 09:55:00,44.0,44.01,43.9,43.9,48000.0,35.3173,35.3254,35.2371,35.2371,48000.0
2011-04-18 10:00:00,43.9,44.0,43.82,44.0,95500.0,35.2371,35.3173,35.1728,35.3173,95500.0
2011-04-18 10:05:00,44.01,44.02,43.8,43.86,111900.0,35.3254,35.3334,35.1568,35.205,111900.0
2011-04-18 10:10:00,43.85,43.86,43.73,43.76,119600.0,35.1969,35.205,35.1006,35.1247,119600.0
2011-04-18 10:15:00,43.76,43.94,43.72,43.89,131300.0,35.1247,35.2692,35.0926,35.229,131300.0
2011-04-18 10:20:00,43.9,43.93,43.69,43.69,170800.0,35.2371,35.2611,35.0685,35.0685,170800.0
2011-04-18 10:25:00,43.69,43.79,43.6,43.68,98100.0,35.0685,35.1488,34.9963,35.0605,98100.0
2011-04-18 10:30:00,43.69,43.77,43.65,43.73,73300.0,35.0685,35.1327,35.0364,35.1006,73300.0
2011-04-18 10:35:00,43.73,43.73,43.6,43.61,77900.0,35.1006,35.1006,34.9963,35.0043,77900.0
2011-04-18 10:40:00,43.6,43.62,43.53,43.59,72700.0,34.9963,35.0123,34.9401,34.9882,72700.0
2011-04-18 10:45:00,43.6,43.65,43.55,43.61,71800.0,34.9963,35.0364,34.9561,35.0043,71800.0
2011-04-18 10:50:00,43.61,43.61,43.45,43.45,95500.0,35.0043,35.0043,34.8759,34.8759,95500.0
2011-04-18 10:55:00,43.46,43.49,43.39,43.46,78100.0,34.8839,34.908,34.8277,34.8839,78100.0
2011-04-18 11:00:00,43.46,43.57,43.4,43.42,231200.0,34.8839,34.9722,34.8357,34.8518,231200.0
2011-04-18 11:05:00,43.42,43.44,43.38,43.43,50200.0,34.8518,34.8678,34.8197,34.8598,50200.0
2011-04-18 11:10:00,43.44,43.59,43.44,43.54,57100.0,34.8678,34.9882,34.8678,34.9481,57100.0
2011-04-18 11:15:00,43.54,43.59,43.5,43.5,38300.0,34.9481,34.9882,34.916,34.916,38300.0
2011-04-18 11:20:00,43.5,43.51,43.46,43.48,41700.0,34.916,34.924,34.8839,34.8999,41700.0
2011-04-18 11:25:00,43.48,43.53,43.48,43.52,61600.0,34.8999,34.9401,34.8999,34.932,61600.0
2011-04-18 11:30:00,43.52,43.55,43.5,43.51,69400.0,34.932,34.9561,34.916,34.924,69400.0
2011-04-18 11:35:00,43.51,43.55,43.45,43.46,47200.0,34.924,34.9561,34.8759,34.8839,47200.0
2011-04-18 11:40:00,43.46,43.48,43.42,43.47,33700.0,34.8839,34.8999,34.8518,34.8919,33700.0
2011-04-18 11:45:00,43.48,43.53,43.45,43.53,41300.0,34.8999,34.9401,34.8759,34.9401,41300.0
2011-04-18 11:50:00,43.53,43.53,43.49,43.5,34100.0,34.9401,34.9401,34.908,34.916,34100.0
2011-04-18 11:55:00,43.49,43.5,43.46,43.46,37000.0,34.908,34.916,34.8839,34.8839,37000.0
2011-04-18 12:00:00,43.46,43.47,43.4,43.41,41900.0,34.8839,34.8919,34.8357,34.8438,41900.0
2011-04-18 12:05:00,43.41,43.47,43.4,43.43,43400.0,34.8438,34.8919,34.8357,34.8598,43400.0
2011-04-18 12:10:00,43.43,43.44,43.39,43.4,32400.0,34.8598,34.8678,34.8277,34.8357,32400.0
2011-04-18 12:15:00,43.39,43.4,43.39,43.39,16000.0,34.8277,34.8357,34.8277,34.8277,16000.0
2011-04-18 12:20:00,43.39,43.41,43.35,43.37,62400.0,34.8277,34.8438,34.7956,34.8116,62400.0
2011-04-18 12:25:00,43.37,43.45,43.36,43.44,65100.0,34.8116,34.8759,34.8036,34.8678,65100.0
2011-04-18 12:30:00,43.44,43.48,43.44,43.45,72800.0,34.8678,34.8999,34.8678,34.8759,72800.0
2011-04-18 12:35:00,43.45,43.5,43.44,43.5,54700.0,34.8759,34.916,34.8678,34.916,54700.0
2011-04-18 12:40:00,43.5,43.5,43.47,43.48,31400.0,34.916,34.916,34.8919,34.8999,31400.0
2011-04-18 12:45:00,43.49,43.49,43.47,43.48,130800.0,34.908,34.908,34.8919,34.8999,130800.0
2011-04-18 12:50:00,43.47,43.5,43.47,43.5,43800.0,34.8919,34.916,34.8919,34.916,43800.0
2011-04-18 12:55:00,43.49,43.59,43.49,43.58,80300.0,34.908,34.9882,34.908,34.9802,80300.0
2011-04-18 13:00:00,43.59,43.66,43.59,43.65,58700.0,34.9882,35.0444,34.9882,35.0364,58700.0
2011-04-18 13:05:00,43.66,43.66,43.55,43.56,55300.0,35.0444,35.0444,34.9561,34.9642,55300.0
2011-04-18 13:10:00,43.55,43.6,43.54,43.57,57700.0,34.9561,34.9963,34.9481,34.9722,57700.0
2011-04-18 13:15:00,43.56,43.6,43.54,43.6,34200.0,34.9642,34.9963,34.9481,34.9963,34200.0
2011-04-18 13:20:00,43.6,43.62,43.59,43.62,38700.0,34.9963,35.0123,34.9882,35.0123,38700.0
2011-04-18 13:25:00,43.63,43.64,43.59,43.59,36800.0,35.0203,35.0284,34.9882,34.9882,36800.0
2011-04-18 13:30:00,43.59,43.6,43.57,43.57,39900.0,34.9882,34.9963,34.9722,34.9722,39900.0
2011-04-18 13:35:00,43.58,43.58,43.56,43.57,18700.0,34.9802,34.9802,34.9642,34.9722,18700.0
2011-04-18 13:40:00,43.56,43.56,43.5,43.52,86000.0,34.9642,34.9642,34.916,34.932,86000.0
2011-04-18 13:45:00,43.52,43.52,43.49,43.49,16800.0,34.932,34.932,34.908,34.908,16800.0
2011-04-18 13:50:00,43.49,43.51,43.48,43.51,56400.0,34.908,34.924,34.8999,34.924,56400.0
2011-04-18 13:55:00,43.51,43.58,43.51,43.58,117600.0,34.924,34.9802,34.924,34.9802,117600.0
2011-04-18 14:00:00,43.57,43.59,43.54,43.56,81800.0,34.9722,34.9882,34.9481,34.9642,81800.0
2011-04-18 14:05:00,43.55,43.6,43.54,43.58,61800.0,34.9561,34.9963,34.9481,34.9802,61800.0
2011-04-18 14:10:00,43.59,43.64,43.57,43.64,46000.0,34.9882,35.0284,34.9722,35.0284,46000.0
2011-04-18 14:15:00,43.64,43.64,43.55,43.59,46300.0,35.0284,35.0284,34.9561,34.9882,46300.0
2011-04-18 14:20:00,43.59,43.6,43.57,43.6,32300.0,34.9882,34.9963,34.9722,34.9963,32300.0
2011-04-18 14:25:00,43.59,43.6,43.55,43.55,64500.0,34.9882,34.9963,34.9561,34.9561,64500.0
2011-04-18 14:30:00,43.56,43.58,43.55,43.57,44800.0,34.9642,34.9802,34.9561,34.9722,44800.0
2011-04-18 14:35:00,43.58,43.67,43.57,43.67,30900.0,34.9802,35.0524,34.9722,35.0524,30900.0
2011-04-18 14:40:00,43.67,43.71,43.61,43.71,70400.0,35.0524,35.0846,35.0043,35.0846,70400.0
2011-04-18 14:45:00,43.71,43.76,43.66,43.71,52700.0,35.0846,35.1247,35.0444,35.0846,52700.0
2011-04-18 14:50:00,43.7,43.7,43.65,43.65,69100.0,35.0765,35.0765,35.0364,35.0364,69100.0
2011-04-18 14:55:00,43.66,43.73,43.65,43.66,76400.0,35.0444,35.1006,35.0364,35.0444,76400.0
2011-04-18 15:00:00,43.66,43.68,43.62,43.62,76000.0,35.0444,35.0605,35.0123,35.0123,76000.0
2011-04-18 15:05:00,43.63,43.64,43.56,43.58,73900.0,35.0203,35.0284,34.9642,34.9802,73900.0
2011-04-18 15:10:00,43.58,43.66,43.58,43.66,51700.0,34.9802,35.0444,34.9802,35.0444,51700.0
2011-04-18 15:15:00,43.66,43.77,43.65,43.76,92800.0,35.0444,35.1327,35.0364,35.1247,92800.0
2011-04-18 15:20:00,43.77,43.78,43.69,43.73,97700.0,35.1327,35.1407,35.0685,35.1006,97700.0
2011-04-18 15:25:00,43.73,43.74,43.67,43.67,55600.0,35.1006,35.1086,35.0524,35.0524,55600.0
2011-04-18 15:30:00,43.68,43.69,43.63,43.63,101600.0,35.0605,35.0685,35.0203,35.0203,101600.0
2011-04-18 15:35:00,43.63,43.64,43.55,43.6,83600.0,35.0203,35.0284,34.9561,34.9963,83600.0
2011-04-18 15:40:00,43.61,43.63,43.55,43.56,103100.0,35.0043,35.0203,34.9561,34.9642,103100.0
2011-04-18 15:45:00,43.56,43.61,43.55,43.57,238100.0,34.9642,35.0043,34.9561,34.9722,238100.0
2011-04-18 15:50:00,43.57,43.58,43.52,43.54,193700.0,34.9722,34.9802,34.932,34.9481,193700.0
2011-04-18 15:55:00,43.53,43.58,43.53,43.56,328800.0,34.9401,34.9802,34.9401,34.9642,328800.0
2011-04-19 09:30:00,43.6,43.61,43.55,43.59,94700.0,34.9963,35.0043,34.9561,34.9882,94700.0
2011-04-19 09:35:00,43.59,43.7,43.57,43.59,80000.0,34.9882,35.0765,34.9722,34.9882,80000.0
2011-04-19 09:40:00,43.59,43.66,43.57,43.65,127500.0,34.9882,35.0444,34.9722,35.0364,127500.0
2011-04-19 09:45:00,43.65,43.7,43.52,43.55,91000.0,35.0364,35.0765,34.932,34.9561,91000.0
2011-04-19 09:50:00,43.55,43.56,43.5,43.51,258400.0,34.9561,34.9642,34.916,34.924,258400.0
2011-04-19 09:55:00,43.52,43.64,43.52,43.54,50800.0,34.932,35.0284,34.932,34.9481,50800.0
2011-04-19 10:00:00,43.53,43.55,43.47,43.5,89200.0,34.9401,34.9561,34.8919,34.916,89200.0
2011-04-19 10:05:00,43.51,43.63,43.48,43.59,86500.0,34.924,35.0203,34.8999,34.9882,86500.0
2011-04-19 10:10:00,43.59,43.61,43.49,43.51,62000.0,34.9882,35.0043,34.908,34.924,62000.0
2011-04-19 10:15:00,43.5,43.65,43.5,43.57,73400.0,34.916,35.0364,34.916,34.9722,73400.0
2011-04-19 10:20:00,43.57,43.68,43.54,43.68,79600.0,34.9722,35.0605,34.9481,35.0605,79600.0
2011-04-19 10:25:00,43.68,43.69,43.58,43.58,62000.0,35.0605,35.0685,34.9802,34.9802,62000.0
2011-04-19 10:30:00,43.59,43.61,43.48,43.5,80400.0,34.9882,35.0043,34.8999,34.916,80400.0
2011-04-19 10:35:00,43.5,43.57,43.44,43.46,90300.0,34.916,34.9722,34.8678,34.8839,90300.0
2011-04-19 10:40:00,43.45,43.46,43.39,43.43,79100.0,34.8759,34.8839,34.8277,34.8598,79100.0
2011-04-19 10:45:00,43.44,43.48,43.39,43.4,62600.0,34.8678,34.8999,34.8277,34.8357,62600.0
2011-04-19 10:50:00,43.41,43.47,43.4,43.45,64100.0,34.8438,34.8919,34.8357,34.8759,64100.0
2011-04-19 10:55:00,43.46,43.51,43.39,43.4,61500.0,34.8839,34.924,34.8277,34.8357,61500.0
2011-04-19 11:00:00,43.4,43.46,43.39,43.46,83800.0,34.8357,34.8839,34.8277,34.8839,83800.0
2011-04-19 11:05:00,43.47,43.5,43.36,43.36,91300.0,34.8919,34.916,34.8036,34.8036,91300.0
2011-04-19 11:10:00,43.36,43.41,43.3,43.3,56000.0,34.8036,34.8438,34.7555,34.7555,56000.0
2011-04-19 11:15:00,43.31,43.52,43.3,43.48,105000.0,34.7635,34.932,34.7555,34.8999,105000.0
2011-04-19 11:20:00,43.47,43.47,43.32,43.47,168600.0,34.8919,34.8919,34.7715,34.8919,168600.0
2011-04-19 11:25:00,43.47,43.49,43.41,43.42,129600.0,34.8919,34.908,34.8438,34.8518,129600.0
2011-04-19 11:30:00,43.41,43.41,43.31,43.36,143500.0,34.8438,34.8438,34.7635,34.8036,143500.0
2011-04-19 11:35:00,43.36,43.43,43.34,43.42,63600.0,34.8036,34.8598,34.7876,34.8518,63600.0
2011-04-19 11:40:00,43.41,43.5,43.4,43.4,86000.0,34.8438,34.916,34.8357,34.8357,86000.0
2011-04-19 11:45:00,43.41,43.46,43.4,43.45,57100.0,34.8438,34.8839,34.8357,34.8759,57100.0
2011-04-19 11:50:00,43.46,43.52,43.46,43.52,72100.0,34.8839,34.932,34.8839,34.932,72100.0
2011-04-19 11:55:00,43.53,43.54,43.47,43.5,55500.0,34.9401,34.9481,34.8919,34.916,55500.0
2011-04-19 12:00:00,43.5,43.53,43.49,43.52,46800.0,34.916,34.9401,34.908,34.932,46800.0
2011-04-19 12:05:00,43.51,43.53,43.48,43.5,52900.0,34.924,34.9401,34.8999,34.916,52900.0
2011-04-19 12:10:00,43.5,43.51,43.48,43.51,31900.0,34.916,34.924,34.8999,34.924,31900.0
2011-04-19 12:15:00,43.51,43.52,43.44,43.51,26900.0,34.924,34.932,34.8678,34.924,26900.0
2011-04-19 12:20:00,43.51,43.52,43.47,43.5,34900.0,34.924,34.932,34.8919,34.916,34900.0
2011-04-19 12:25:00,43.5,43.56,43.49,43.56,32500.0,34.916,34.9642,34.908,34.9642,32500.0
2011-04-19 12:30:00,43.56,43.58,43.53,43.57,35700.0,34.9642,34.9802,34.9401,34.9722,35700.0
2011-04-19 12:35:00,43.57,43.57,43.49,43.49,81700.0,34.9722,34.9722,34.908,34.908,81700.0
2011-04-19 12:40:00,43.5,43.53,43.49,43.5,45100.0,34.916,34.9401,34.908,34.916,45100.0
2011-04-19 12:45:00,43.5,43.54,43.46,43.48,38400.0,34.916,34.9481,34.8839,34.8999,38400.0
2011-04-19 12:50:00,43.49,43.52,43.46,43.49,62300.0,34.908,34.932,34.8839,34.908,62300.0
2011-04-19 12:55:00,43.49,43.5,43.46,43.49,22500.0,34.908,34.916,34.8839,34.908,22500.0
2011-04-19 13:00:00,43.49,43.6,43.48,43.57,50900.0,34.908,34.9963,34.8999,34.9722,50900.0
2011-04-19 13:05:00,43.57,43.62,43.52,43.54,34300.0,34.9722,35.0123,34.932,34.9481,34300.0
2011-04-19 13:10:00,43.53,43.54,43.45,43.48,119900.0,34.9401,34.9481,34.8759,34.8999,119900.0
2011-04-19 13:15:00,43.48,43.51,43.48,43.48,47000.0,34.8999,34.924,34.8999,34.8999,47000.0
2011-04-19 13:20:00,43.49,43.51,43.45,43.48,50500.0,34.908,34.924,34.8759,34.8999,50500.0
2011-04-19 13:25:00,43.48,43.55,43.48,43.53,49200.0,34.8999,34.9561,34.8999,34.9401,49200.0
2011-04-19 13:30:00,43.52,43.55,43.5,43.52,45500.0,34.932,34.9561,34.916,34.932,45500.0
2011-04-19 13:35:00,43.52,43.58,43.49,43.57,53700.0,34.932,34.9802,34.908,34.9722,53700.0
2011-04-19 13:40:00,43.57,43.67,43.57,43.65,45000.0,34.9722,35.0524,34.9722,35.0364,45000.0
2011-04-19 13:45:00,43.65,43.73,43.65,43.73,33400.0,35.0364,35.1006,35.0364,35.1006,33400.0
2011-04-19 13:50:00,43.74,43.75,43.72,43.74,17300.0,35.1086,35.1167,35.0926,35.1086,17300.0
2011-04-19 13:55:00,43.74,43.78,43.73,43.77,20300.0,35.1086,35.1407,35.1006,35.1327,20300.0
2011-04-19 14:00:00,43.77,43.83,43.76,43.8,35300.0,35.1327,35.1809,35.1247,35.1568,35300.0
2011-04-19 14:05:00,43.79,43.79,43.7,43.7,62900.0,35.1488,35.1488,35.0765,35.0765,62900.0
2011-04-19 14:10:00,43.7,43.74,43.68,43.69,79400.0,35.0765,35.1086,35.0605,35.0685,79400.0
2011-04-19 14:15:00,43.69,43.75,43.68,43.75,34500.0,35.0685,35.1167,35.0605,35.1167,34500.0
2011-04-19 14:20:00,43.75,43.76,43.7,43.73,29700.0,35.1167,35.1247,35.0765,35.1006,29700.0
2011-04-19 14:25:00,43.72,43.73,43.7,43.71,39400.0,35.0926,35.1006,35.0765,35.0846,39400.0
2011-04-19 14:30:00,43.7,43.71,43.68,43.7,39400.0,35.0765,35.0846,35.0605,35.0765,39400.0
2011-04-19 14:35:00,43.71,43.71,43.65,43.68,49500.0,35.0846,35.0846,35.0364,35.0605,49500.0
2011-04-19 14:40:00,43.68,43.79,43.68,43.79,34800.0,35.0605,35.1488,35.0605,35.1488,34800.0
2011-04-19 14:45:00,43.79,43.82,43.77,43.8,36700.0,35.1488,35.1728,35.1327,35.1568,36700.0
2011-04-19 14:50:00,43.8,43.87,43.8,43.83,53600.0,35.1568,35.213,35.1568,35.1809,53600.0
2011-04-19 14:55:00,43.83,43.84,43.77,43.78,40600.0,35.1809,35.1889,35.1327,35.1407,40600.0
2011-04-19 15:00:00,43.78,43.82,43.78,43.81,39000.0,35.1407,35.1728,35.1407,35.1648,39000.0
2011-04-19 15:05:00,43.8,43.86,43.79,43.85,55800.0,35.1568,35.205,35.1488,35.1969,55800.0
2011-04-19 15:10:00,43.85,43.91,43.84,43.91,77100.0,35.1969,35.2451,35.1889,35.2451,77100.0
2011-04-19 15:15:00,43.91,43.96,43.9,43.95,57100.0,35.2451,35.2852,35.2371,35.2772,57100.0
2011-04-19 15:20:00,43.95,43.96,43.92,43.92,41800.0,35.2772,35.2852,35.2531,35.2531,41800.0
2011-04-19 15:25:00,43.92,43.95,43.88,43.89,41300.0,35.2531,35.2772,35.221,35.229,41300.0
2011-04-19 15:30:00,43.89,43.89,43.82,43.82,57300.0,35.229,35.229,35.1728,35.1728,57300.0
2011-04-19 15:35:00,43.82,43.86,43.8,43.86,101600.0,35.1728,35.205,35.1568,35.205,101600.0
2011-04-19 15:40:00,43.85,43.87,43.84,43.87,106600.0,35.1969,35.213,35.1889,35.213,106600.0
2011-04-19 15:45:00,43.86,43.87,43.83,43.85,145900.0,35.205,35.213,35.1809,35.1969,145900.0
2011-04-19 15:50:00,43.86,43.93,43.85,43.87,132600.0,35.205,35.2611,35.1969,35.213,132600.0
2011-04-19 15:55:00,43.87,43.97,43.86,43.95,346100.0,35.213,35.2932,35.205,35.2772,346100.0
2011-04-20 09:30:00,44.78,44.78,44.38,44.59,157700.0,35.9434,35.9434,35.6223,35.7909,157700.0
2011-04-20 09:35:00,44.59,44.65,44.47,44.47,102400.0,35.7909,35.8391,35.6946,35.6946,102400.0
2011-04-20 09:40:00,44.47,44.6,44.46,44.57,52900.0,35.6946,35.7989,35.6866,35.7748,52900.0
2011-04-20 09:45:00,44.58,44.61,44.46,44.58,82800.0,35.7829,35.807,35.6866,35.7829,82800.0
2011-04-20 09:50:00,44.57,44.64,44.48,44.64,65900.0,35.7748,35.831,35.7026,35.831,65900.0
2011-04-20 09:55:00,44.64,44.69,44.47,44.47,61400.0,35.831,35.8712,35.6946,35.6946,61400.0
2011-04-20 10:00:00,44.49,44.57,44.42,44.54,65300.0,35.7106,35.7748,35.6544,35.7508,65300.0
2011-04-20 10:05:00,44.54,44.59,44.54,44.59,38800.0,35.7508,35.7909,35.7508,35.7909,38800.0
2011-04-20 10:10:00,44.58,44.64,44.55,44.59,68600.0,35.7829,35.831,35.7588,35.7909,68600.0
2011-04-20 10:15:00,44.6,44.69,44.59,44.64,50100.0,35.7989,35.8712,35.7909,35.831,50100.0
2011-04-20 10:20:00,44.63,44.64,44.55,44.56,201800.0,35.823,35.831,35.7588,35.7668,201800.0
2011-04-20 10:25:00,44.57,44.58,44.41,44.41,48800.0,35.7748,35.7829,35.6464,35.6464,48800.0
2011-04-20 10:30:00,44.41,44.42,44.31,44.32,57200.0,35.6464,35.6544,35.5662,35.5742,57200.0
2011-04-20 10:35:00,44.32,44.41,44.29,44.41,48400.0,35.5742,35.6464,35.5501,35.6464,48400.0
2011-04-20 10:40:00,44.42,44.5,44.42,44.47,39600.0,35.6544,35.7187,35.6544,35.6946,39600.0
2011-04-20 10:45:00,44.46,44.56,44.46,44.56,32000.0,35.6866,35.7668,35.6866,35.7668,32000.0
2011-04-20 10:50:00,44.56,44.56,44.54,44.56,39400.0,35.7668,35.7668,35.7508,35.7668,39400.0
2011-04-20 10:55:00,44.56,44.6,44.55,44.58,48300.0,35.7668,35.7989,35.7588,35.7829,48300.0
2011-04-20 11:00:00,44.57,44.58,44.52,44.53,37200.0,35.7748,35.7829,35.7347,35.7427,37200.0
2011-04-20 11:05:00,44.52,44.53,44.48,44.48,29000.0,35.7347,35.7427,35.7026,35.7026,29000.0
2011-04-20 11:10:00,44.48,44.55,44.45,44.53,41600.0,35.7026,35.7588,35.6785,35.7427,41600.0
2011-04-20 11:15:00,44.53,44.54,44.47,44.47,31400.0,35.7427,35.7508,35.6946,35.6946,31400.0
2011-04-20 11:20:00,44.47,44.51,44.44,44.45,42000.0,35.6946,35.7267,35.6705,35.6785,42000.0
2011-04-20 11:25:00,44.45,44.46,44.42,44.45,35800.0,35.6785,35.6866,35.6544,35.6785,35800.0
2011-04-20 11:30:00,44.45,44.46,44.39,44.39,155700.0,35.6785,35.6866,35.6304,35.6304,155700.0
2011-04-20 11:35:00,44.39,44.4,44.39,44.39,10100.0,35.6304,35.6384,35.6304,35.6304,10100.0
2011-04-20 11:40:00,44.39,44.43,44.38,44.39,72800.0,35.6304,35.6625,35.6223,35.6304,72800.0
2011-04-20 11:45:00,44.39,44.41,44.37,44.39,46900.0,35.6304,35.6464,35.6143,35.6304,46900.0
2011-04-20 11:50:00,44.39,44.46,44.37,44.43,73600.0,35.6304,35.6866,35.6143,35.6625,73600.0
2011-04-20 11:55:00,44.44,44.44,44.4,44.4,46800.0,35.6705,35.6705,35.6384,35.6384,46800.0
2011-04-20 12:00:00,44.39,44.4,44.38,44.39,41800.0,35.6304,35.6384,35.6223,35.6304,41800.0
2011-04-20 12:05:00,44.39,44.48,44.38,44.48,47700.0,35.6304,35.7026,35.6223,35.7026,47700.0
2011-04-20 12:10:00,44.48,44.53,44.47,44.48,34400.0,35.7026,35.7427,35.6946,35.7026,34400.0
2011-04-20 12:15:00,44.47,44.47,44.42,44.43,123400.0,35.6946,35.6946,35.6544,35.6625,123400.0
2011-04-20 12:20:00,44.42,44.52,44.42,44.52,37400.0,35.6544,35.7347,35.6544,35.7347,37400.0
2011-04-20 12:25:00,44.51,44.55,44.46,44.46,52800.0,35.7267,35.7588,35.6866,35.6866,52800.0
2011-04-20 12:30:00,44.45,44.5,44.41,44.45,47600.0,35.6785,35.7187,35.6464,35.6785,47600.0
2011-04-20 12:35:00,44.46,44.47,44.42,44.47,27900.0,35.6866,35.6946,35.6544,35.6946,27900.0
2011-04-20 12:40:00,44.48,44.51,44.47,44.5,11000.0,35.7026,35.7267,35.6946,35.7187,11000.0
2011-04-20 12:45:00,44.5,44.51,44.43,44.44,35800.0,35.7187,35.7267,35.6625,35.6705,35800.0
2011-04-20 12:50:00,44.44,44.46,44.41,44.45,34500.0,35.6705,35.6866,35.6464,35.6785,34500.0
2011-04-20 12:55:00,44.44,44.46,44.42,44.44,26700.0,35.6705,35.6866,35.6544,35.6705,26700.0
2011-04-20 13:00:00,44.44,44.44,44.4,44.44,40400.0,35.6705,35.6705,35.6384,35.6705,40400.0
2011-04-20 13:05:00,44.45,44.45,44.44,44.44,14900.0,35.6785,35.6785,35.6705,35.6705,14900.0
2011-04-20 13:10:00,44.45,44.45,44.4,44.41,18700.0,35.6785,35.6785,35.6384,35.6464,18700.0
2011-04-20 13:15:00,44.4,44.42,44.37,44.42,36700.0,35.6384,35.6544,35.6143,35.6544,36700.0
2011-04-20 13:20:00,44.42,44.44,44.39,44.39,68200.0,35.6544,35.6705,35.6304,35.6304,68200.0
2011-04-20 13:25:00,44.39,44.43,44.37,44.42,59600.0,35.6304,35.6625,35.6143,35.6544,59600.0
2011-04-20 13:30:00,44.42,44.43,44.36,44.39,85100.0,35.6544,35.6625,35.6063,35.6304,85100.0
2011-04-20 13:35:00,44.39,44.4,44.33,44.4,88900.0,35.6304,35.6384,35.5822,35.6384,88900.0
2011-04-20 13:40:00,44.4,44.41,44.35,44.38,68100.0,35.6384,35.6464,35.5983,35.6223,68100.0
2011-04-20 13:45:00,44.37,44.43,44.35,44.41,54600.0,35.6143,35.6625,35.5983,35.6464,54600.0
2011-04-20 13:50:00,44.43,44.49,44.43,44.46,31300.0,35.6625,35.7106,35.6625,35.6866,31300.0
2011-04-20 13:55:00,44.47,44.5,44.44,44.49,26900.0,35.6946,35.7187,35.6705,35.7106,26900.0
2011-04-20 14:00:00,44.48,44.49,44.43,44.46,40000.0,35.7026,35.7106,35.6625,35.6866,40000.0
2011-04-20 14:05:00,44.47,44.49,44.41,44.43,71600.0,35.6946,35.7106,35.6464,35.6625,71600.0
2011-04-20 14:10:00,44.43,44.44,44.38,44.41,30500.0,35.6625,35.6705,35.6223,35.6464,30500.0
2011-04-20 14:15:00,44.42,44.43,44.41,44.43,15600.0,35.6544,35.6625,35.6464,35.6625,15600.0
2011-04-20 14:20:00,44.43,44.43,44.41,44.41,31900.0,35.6625,35.6625,35.6464,35.6464,31900.0
2011-04-20 14:25:00,44.41,44.42,44.4,44.41,28200.0,35.6464,35.6544,35.6384,35.6464,28200.0
2011-04-20 14:30:00,44.41,44.45,44.38,44.45,64900.0,35.6464,35.6785,35.6223,35.6785,64900.0
2011-04-20 14:35:00,44.45,44.46,44.39,44.4,44400.0,35.6785,35.6866,35.6304,35.6384,44400.0
2011-04-20 14:40:00,44.4,44.41,44.4,44.4,28500.0,35.6384,35.6464,35.6384,35.6384,28500.0
2011-04-20 14:45:00,44.4,44.41,44.38,44.39,29000.0,35.6384,35.6464,35.6223,35.6304,29000.0
2011-04-20 14:50:00,44.39,44.4,44.32,44.32,74500.0,35.6304,35.6384,35.5742,35.5742,74500.0
2011-04-20 14:55:00,44.32,44.33,44.22,44.22,51700.0,35.5742,35.5822,35.4939,35.4939,51700.0
2011-04-20 15:00:00,44.23,44.29,44.23,44.25,66900.0,35.5019,35.5501,35.5019,35.518,66900.0
2011-04-20 15:05:00,44.25,44.28,44.24,44.27,42200.0,35.518,35.5421,35.51,35.534,42200.0
2011-04-20 15:10:00,44.27,44.28,44.23,44.25,57700.0,35.534,35.5421,35.5019,35.518,57700.0
2011-04-20 15:15:00,44.25,44.26,44.2,44.24,56700.0,35.518,35.526,35.4779,35.51,56700.0
2011-04-20 15:20:00,44.25,44.25,44.18,44.25,79000.0,35.518,35.518,35.4618,35.518,79000.0
2011-04-20 15:25:00,44.24,44.32,44.24,44.32,87100.0,35.51,35.5742,35.51,35.5742,87100.0
2011-04-20 15:30:00,44.32,44.35,44.32,44.32,63300.0,35.5742,35.5983,35.5742,35.5742,63300.0
2011-04-20 15:35:00,44.33,44.33,44.27,44.32,101700.0,35.5822,35.5822,35.534,35.5742,101700.0
2011-04-20 15:40:00,44.32,44.37,44.3,44.36,100500.0,35.5742,35.6143,35.5581,35.6063,100500.0
2011-04-20 15:45:00,44.35,44.37,44.31,44.31,147700.0,35.5983,35.6143,35.5662,35.5662,147700.0
2011-04-20 15:50:00,44.32,44.41,44.27,44.31,164900.0,35.5742,35.6464,35.534,35.5662,164900.0
2011-04-20 15:55:00,44.31,44.41,44.24,44.24,396000.0,35.5662,35.6464,35.51,35.51,396000.0
2011-04-21 09:30:00,48.09,48.58,47.65,48.58,1205200.0,38.6002,38.9935,38.2471,38.9935,1205200.0
2011-04-21 09:35:00,48.58,48.9,48.11,48.28,840800.0,38.9935,39.2504,38.6163,38.7527,840800.0
2011-04-21 09:40:00,48.32,48.4,47.66,48.4,1098600.0,38.7848,38.8491,38.2551,38.8491,1098600.0
2011-04-21 09:45:00,48.4,48.4,48.11,48.14,525200.0,38.8491,38.8491,38.6163,38.6404,525200.0
2011-04-21 09:50:00,48.14,48.5,48.13,48.44,579700.0,38.6404,38.9293,38.6323,38.8812,579700.0
2011-04-21 09:55:00,48.44,48.57,48.15,48.27,524800.0,38.8812,38.9855,38.6484,38.7447,524800.0
2011-04-21 10:00:00,48.27,48.29,47.83,47.89,671400.0,38.7447,38.7608,38.3915,38.4397,671400.0
2011-04-21 10:05:00,47.86,47.98,47.56,47.98,504700.0,38.4156,38.5119,38.1748,38.5119,504700.0
2011-04-21 10:10:00,47.97,48.09,47.96,47.98,470600.0,38.5039,38.6002,38.4959,38.5119,470600.0
2011-04-21 10:15:00,47.99,48.0,47.95,48.0,206700.0,38.52,38.528,38.4879,38.528,206700.0
2011-04-21 10:20:00,48.0,48.01,47.86,47.89,429100.0,38.528,38.536,38.4156,38.4397,429100.0
2011-04-21 10:25:00,47.9,47.98,47.8,47.98,143600.0,38.4477,38.5119,38.3675,38.5119,143600.0
2011-04-21 10:30:00,47.97,48.0,47.89,47.99,190700.0,38.5039,38.528,38.4397,38.52,190700.0
2011-04-21 10:35:00,47.99,48.12,47.97,48.0,552100.0,38.52,38.6243,38.5039,38.528,552100.0
2011-04-21 10:40:00,48.0,48.01,47.99,48.0,178800.0,38.528,38.536,38.52,38.528,178800.0
2011-04-21 10:45:00,48.01,48.03,47.89,47.93,561300.0,38.536,38.5521,38.4397,38.4718,561300.0
2011-04-21 10:50:00,47.93,48.03,47.91,48.0,170600.0,38.4718,38.5521,38.4558,38.528,170600.0
2011-04-21 10:55:00,48.0,48.01,47.96,47.99,102600.0,38.528,38.536,38.4959,38.52,102600.0
2011-04-21 11:00:00,47.98,48.0,47.95,47.99,77000.0,38.5119,38.528,38.4879,38.52,77000.0
2011-04-21 11:05:00,47.98,48.01,47.98,47.99,184000.0,38.5119,38.536,38.5119,38.52,184000.0
2011-04-21 11:10:00,47.99,48.04,47.98,48.0,276100.0,38.52,38.5601,38.5119,38.528,276100.0
2011-04-21 11:15:00,48.0,48.04,47.99,48.01,235400.0,38.528,38.5601,38.52,38.536,235400.0
2011-04-21 11:20:00,48.0,48.01,47.91,47.94,535300.0,38.528,38.536,38.4558,38.4798,535300.0
2011-04-21 11:25:00,47.93,47.96,47.8,47.82,176700.0,38.4718,38.4959,38.3675,38.3835,176700.0
2011-04-21 11:30:00,47.82,47.99,47.82,47.92,316500.0,38.3835,38.52,38.3835,38.4638,316500.0
2011-04-21 11:35:00,47.92,47.97,47.89,47.96,121900.0,38.4638,38.5039,38.4397,38.4959,121900.0
2011-04-21 11:40:00,47.97,47.97,47.92,47.93,123800.0,38.5039,38.5039,38.4638,38.4718,123800.0
2011-04-21 11:45:00,47.93,47.94,47.88,47.89,185100.0,38.4718,38.4798,38.4317,38.4397,185100.0
2011-04-21 11:50:00,47.89,47.93,47.83,47.87,136000.0,38.4397,38.4718,38.3915,38.4236,136000.0
2011-04-21 11:55:00,47.86,47.92,47.83,47.91,111300.0,38.4156,38.4638,38.3915,38.4558,111300.0
2011-04-21 12:00:00,47.92,47.93,47.89,47.9,77400.0,38.4638,38.4718,38.4397,38.4477,77400.0
2011-04-21 12:05:00,47.9,47.91,47.88,47.89,93900.0,38.4477,38.4558,38.4317,38.4397,93900.0
2011-04-21 12:10:00,47.9,47.9,47.79,47.8,170900.0,38.4477,38.4477,38.3594,38.3675,170900.0
2011-04-21 12:15:00,47.81,47.84,47.8,47.8,64800.0,38.3755,38.3996,38.3675,38.3675,64800.0
2011-04-21 12:20:00,47.8,47.82,47.72,47.82,96100.0,38.3675,38.3835,38.3032,38.3835,96100.0
2011-04-21 12:25:00,47.82,47.84,47.81,47.84,37400.0,38.3835,38.3996,38.3755,38.3996,37400.0
2011-04-21 12:30:00,47.83,47.86,47.82,47.82,54500.0,38.3915,38.4156,38.3835,38.3835,54500.0
2011-04-21 12:35:00,47.82,47.83,47.78,47.8,55400.0,38.3835,38.3915,38.3514,38.3675,55400.0
2011-04-21 12:40:00,47.79,47.83,47.73,47.73,72900.0,38.3594,38.3915,38.3113,38.3113,72900.0
2011-04-21 12:45:00,47.74,47.82,47.72,47.82,80300.0,38.3193,38.3835,38.3032,38.3835,80300.0
2011-04-21 12:50:00,47.82,47.84,47.8,47.83,75700.0,38.3835,38.3996,38.3675,38.3915,75700.0
2011-04-21 12:55:00,47.84,47.89,47.83,47.86,95200.0,38.3996,38.4397,38.3915,38.4156,95200.0
2011-04-21 13:00:00,47.86,47.9,47.85,47.89,127800.0,38.4156,38.4477,38.4076,38.4397,127800.0
2011-04-21 13:05:00,47.89,47.91,47.88,47.88,67100.0,38.4397,38.4558,38.4317,38.4317,67100.0
2011-04-21 13:10:00,47.88,47.9,47.86,47.86,40300.0,38.4317,38.4477,38.4156,38.4156,40300.0
2011-04-21 13:15:00,47.87,47.87,47.83,47.84,127000.0,38.4236,38.4236,38.3915,38.3996,127000.0
2011-04-21 13:20:00,47.85,47.85,47.73,47.79,59900.0,38.4076,38.4076,38.3113,38.3594,59900.0
2011-04-21 13:25:00,47.79,47.85,47.79,47.84,36000.0,38.3594,38.4076,38.3594,38.3996,36000.0
2011-04-21 13:30:00,47.85,47.85,47.83,47.83,28900.0,38.4076,38.4076,38.3915,38.3915,28900.0
2011-04-21 13:35:00,47.84,47.84,47.76,47.76,37200.0,38.3996,38.3996,38.3354,38.3354,37200.0
2011-04-21 13:40:00,47.76,47.79,47.71,47.78,82900.0,38.3354,38.3594,38.2952,38.3514,82900.0
2011-04-21 13:45:00,47.79,47.81,47.76,47.8,62400.0,38.3594,38.3755,38.3354,38.3675,62400.0
2011-04-21 13:50:00,47.8,47.8,47.75,47.79,42400.0,38.3675,38.3675,38.3273,38.3594,42400.0
2011-04-21 13:55:00,47.79,47.8,47.78,47.8,25400.0,38.3594,38.3675,38.3514,38.3675,25400.0
2011-04-21 14:00:00,47.79,47.8,47.65,47.76,122600.0,38.3594,38.3675,38.2471,38.3354,122600.0
2011-04-21 14:05:00,47.77,47.78,47.68,47.73,73200.0,38.3434,38.3514,38.2711,38.3113,73200.0
2011-04-21 14:10:00,47.74,47.78,47.73,47.78,50200.0,38.3193,38.3514,38.3113,38.3514,50200.0
2011-04-21 14:15:00,47.77,47.8,47.77,47.79,77500.0,38.3434,38.3675,38.3434,38.3594,77500.0
2011-04-21 14:20:00,47.8,47.84,47.8,47.83,105200.0,38.3675,38.3996,38.3675,38.3915,105200.0
2011-04-21 14:25:00,47.83,47.91,47.82,47.91,194000.0,38.3915,38.4558,38.3835,38.4558,194000.0
2011-04-21 14:30:00,47.91,47.95,47.89,47.89,135000.0,38.4558,38.4879,38.4397,38.4397,135000.0
2011-04-21 14:35:00,47.89,47.93,47.83,47.87,166000.0,38.4397,38.4718,38.3915,38.4236,166000.0
2011-04-21 14:40:00,47.87,47.93,47.86,47.92,170900.0,38.4236,38.4718,38.4156,38.4638,170900.0
2011-04-21 14:45:00,47.92,47.94,47.84,47.9,176400.0,38.4638,38.4798,38.3996,38.4477,176400.0
2011-04-21 14:50:00,47.89,47.92,47.86,47.86,116200.0,38.4397,38.4638,38.4156,38.4156,116200.0
2011-04-21 14:55:00,47.86,47.88,47.78,47.79,140700.0,38.4156,38.4317,38.3514,38.3594,140700.0
2011-04-21 15:00:00,47.78,47.85,47.78,47.85,110300.0,38.3514,38.4076,38.3514,38.4076,110300.0
2011-04-21 15:05:00,47.84,47.86,47.84,47.85,145800.0,38.3996,38.4156,38.3996,38.4076,145800.0
2011-04-21 15:10:00,47.84,47.85,47.84,47.84,60100.0,38.3996,38.4076,38.3996,38.3996,60100.0
2011-04-21 15:15:00,47.84,47.85,47.79,47.8,161600.0,38.3996,38.4076,38.3594,38.3675,161600.0
2011-04-21 15:20:00,47.81,47.81,47.78,47.78,156400.0,38.3755,38.3755,38.3514,38.3514,156400.0
2011-04-21 15:25:00,47.79,47.79,47.7,47.71,168700.0,38.3594,38.3594,38.2872,38.2952,168700.0
2011-04-21 15:30:00,47.7,47.73,47.7,47.73,179100.0,38.2872,38.3113,38.2872,38.3113,179100.0
2011-04-21 15:35:00,47.73,47.79,47.72,47.78,103300.0,38.3113,38.3594,38.3032,38.3514,103300.0
2011-04-21 15:40:00,47.79,47.8,47.78,47.79,188300.0,38.3594,38.3675,38.3514,38.3594,188300.0
2011-04-21 15:45:00,47.8,47.83,47.69,47.7,521600.0,38.3675,38.3915,38.2792,38.2872,521600.0
2011-04-21 15:50:00,47.7,47.76,47.69,47.76,312700.0,38.2872,38.3354,38.2792,38.3354,312700.0
2011-04-21 15:55:00,47.76,47.84,47.75,47.83,630200.0,38.3354,38.3996,38.3273,38.3915,630200.0
2011-04-25 09:30:00,47.14,47.38,47.08,47.25,238900.0,37.8377,38.0303,37.7895,37.926,238900.0
2011-04-25 09:35:00,47.25,47.67,47.21,47.66,153900.0,37.926,38.2631,37.8939,38.2551,153900.0
2011-04-25 09:40:00,47.67,47.76,47.5,47.58,126800.0,38.2631,38.3354,38.1267,38.1909,126800.0
2011-04-25 09:45:00,47.59,48.05,47.59,48.05,189600.0,38.1989,38.5681,38.1989,38.5681,189600.0
2011-04-25 09:50:00,48.05,48.05,47.81,48.04,154300.0,38.5681,38.5681,38.3755,38.5601,154300.0
2011-04-25 09:55:00,48.03,48.07,47.98,48.03,118300.0,38.5521,38.5842,38.5119,38.5521,118300.0
2011-04-25 10:00:00,48.04,48.07,47.99,48.04,162100.0,38.5601,38.5842,38.52,38.5601,162100.0
2011-04-25 10:05:00,48.04,48.14,48.0,48.04,163500.0,38.5601,38.6404,38.528,38.5601,163500.0
2011-04-25 10:10:00,48.05,48.08,47.83,47.91,150200.0,38.5681,38.5922,38.3915,38.4558,150200.0
2011-04-25 10:15:00,47.91,48.02,47.9,48.0,135300.0,38.4558,38.544,38.4477,38.528,135300.0
2011-04-25 10:20:00,48.0,48.01,47.94,47.96,138200.0,38.528,38.536,38.4798,38.4959,138200.0
2011-04-25 10:25:00,47.97,47.98,47.83,47.83,100200.0,38.5039,38.5119,38.3915,38.3915,100200.0
2011-04-25 10:30:00,47.82,47.91,47.77,47.9,85100.0,38.3835,38.4558,38.3434,38.4477,85100.0
2011-04-25 10:35:00,47.9,47.93,47.82,47.91,106400.0,38.4477,38.4718,38.3835,38.4558,106400.0
2011-04-25 10:40:00,47.91,47.91,47.88,47.88,27800.0,38.4558,38.4558,38.4317,38.4317,27800.0
2011-04-25 10:45:00,47.88,47.97,47.88,47.94,76000.0,38.4317,38.5039,38.4317,38.4798,76000.0
2011-04-25 10:50:00,47.94,48.01,47.93,47.95,74700.0,38.4798,38.536,38.4718,38.4879,74700.0
2011-04-25 10:55:00,47.95,47.95,47.86,47.93,46600.0,38.4879,38.4879,38.4156,38.4718,46600.0
2011-04-25 11:00:00,47.93,48.0,47.93,48.0,64200.0,38.4718,38.528,38.4718,38.528,64200.0
2011-04-25 11:05:00,48.0,48.05,47.96,47.96,85500.0,38.528,38.5681,38.4959,38.4959,85500.0
2011-04-25 11:10:00,47.96,47.96,47.84,47.84,45700.0,38.4959,38.4959,38.3996,38.3996,45700.0
2011-04-25 11:15:00,47.84,47.89,47.81,47.87,167500.0,38.3996,38.4397,38.3755,38.4236,167500.0
2011-04-25 11:20:00,47.86,47.96,47.72,47.74,168400.0,38.4156,38.4959,38.3032,38.3193,168400.0
2011-04-25 11:25:00,47.73,47.8,47.65,47.8,69200.0,38.3113,38.3675,38.2471,38.3675,69200.0
2011-04-25 11:30:00,47.79,47.8,47.66,47.67,41600.0,38.3594,38.3675,38.2551,38.2631,41600.0
2011-04-25 11:35:00,47.66,47.72,47.66,47.72,44500.0,38.2551,38.3032,38.2551,38.3032,44500.0
2011-04-25 11:40:00,47.71,47.74,47.68,47.69,32400.0,38.2952,38.3193,38.2711,38.2792,32400.0
2011-04-25 11:45:00,47.69,47.69,47.63,47.64,133500.0,38.2792,38.2792,38.231,38.239,133500.0
2011-04-25 11:50:00,47.63,47.75,47.6,47.73,85400.0,38.231,38.3273,38.2069,38.3113,85400.0
2011-04-25 11:55:00,47.73,47.75,47.65,47.66,78200.0,38.3113,38.3273,38.2471,38.2551,78200.0
2011-04-25 12:00:00,47.67,47.72,47.65,47.7,60700.0,38.2631,38.3032,38.2471,38.2872,60700.0
2011-04-25 12:05:00,47.7,47.71,47.67,47.67,35800.0,38.2872,38.2952,38.2631,38.2631,35800.0
2011-04-25 12:10:00,47.67,47.73,47.67,47.68,98800.0,38.2631,38.3113,38.2631,38.2711,98800.0
2011-04-25 12:15:00,47.69,47.69,47.59,47.65,94000.0,38.2792,38.2792,38.1989,38.2471,94000.0
2011-04-25 12:20:00,47.64,47.67,47.6,47.67,32600.0,38.239,38.2631,38.2069,38.2631,32600.0
2011-04-25 12:25:00,47.67,47.74,47.67,47.74,37000.0,38.2631,38.3193,38.2631,38.3193,37000.0
2011-04-25 12:30:00,47.73,47.73,47.66,47.66,22800.0,38.3113,38.3113,38.2551,38.2551,22800.0
2011-04-25 12:35:00,47.66,47.67,47.59,47.6,46400.0,38.2551,38.2631,38.1989,38.2069,46400.0
2011-04-25 12:40:00,47.6,47.61,47.6,47.6,24700.0,38.2069,38.215,38.2069,38.2069,24700.0
2011-04-25 12:45:00,47.6,47.61,47.53,47.59,59100.0,38.2069,38.215,38.1507,38.1989,59100.0
2011-04-25 12:50:00,47.59,47.63,47.53,47.53,57300.0,38.1989,38.231,38.1507,38.1507,57300.0
2011-04-25 12:55:00,47.53,47.57,47.5,47.56,41000.0,38.1507,38.1828,38.1267,38.1748,41000.0
2011-04-25 13:00:00,47.55,47.6,47.55,47.6,96400.0,38.1668,38.2069,38.1668,38.2069,96400.0
2011-04-25 13:05:00,47.6,47.65,47.59,47.6,84400.0,38.2069,38.2471,38.1989,38.2069,84400.0
2011-04-25 13:10:00,47.6,47.63,47.59,47.62,41400.0,38.2069,38.231,38.1989,38.223,41400.0
2011-04-25 13:15:00,47.62,47.64,47.59,47.64,52500.0,38.223,38.239,38.1989,38.239,52500.0
2011-04-25 13:20:00,47.64,47.65,47.6,47.6,18800.0,38.239,38.2471,38.2069,38.2069,18800.0
2011-04-25 13:25:00,47.61,47.71,47.59,47.7,36700.0,38.215,38.2952,38.1989,38.2872,36700.0
2011-04-25 13:30:00,47.71,47.77,47.7,47.74,74600.0,38.2952,38.3434,38.2872,38.3193,74600.0
2011-04-25 13:35:00,47.74,47.75,47.71,47.73,21400.0,38.3193,38.3273,38.2952,38.3113,21400.0
2011-04-25 13:40:00,47.72,47.73,47.69,47.7,25100.0,38.3032,38.3113,38.2792,38.2872,25100.0
2011-04-25 13:45:00,47.69,47.75,47.69,47.74,31200.0,38.2792,38.3273,38.2792,38.3193,31200.0
2011-04-25 13:50:00,47.74,47.74,47.7,47.7,24900.0,38.3193,38.3193,38.2872,38.2872,24900.0
2011-04-25 13:55:00,47.7,47.71,47.66,47.66,27100.0,38.2872,38.2952,38.2551,38.2551,27100.0
2011-04-25 14:00:00,47.65,47.67,47.62,47.62,90900.0,38.2471,38.2631,38.223,38.223,90900.0
2011-04-25 14:05:00,47.62,47.63,47.59,47.6,55900.0,38.223,38.231,38.1989,38.2069,55900.0
2011-04-25 14:10:00,47.6,47.63,47.59,47.62,49600.0,38.2069,38.231,38.1989,38.223,49600.0
2011-04-25 14:15:00,47.63,47.63,47.59,47.59,49000.0,38.231,38.231,38.1989,38.1989,49000.0
2011-04-25 14:20:00,47.59,47.61,47.54,47.54,61600.0,38.1989,38.215,38.1588,38.1588,61600.0
2011-04-25 14:25:00,47.54,47.62,47.53,47.62,30900.0,38.1588,38.223,38.1507,38.223,30900.0
2011-04-25 14:30:00,47.62,47.64,47.61,47.64,19600.0,38.223,38.239,38.215,38.239,19600.0
2011-04-25 14:35:00,47.63,47.65,47.58,47.59,96500.0,38.231,38.2471,38.1909,38.1989,96500.0
2011-04-25 14:40:00,47.59,47.6,47.58,47.6,25300.0,38.1989,38.2069,38.1909,38.2069,25300.0
2011-04-25 14:45:00,47.59,47.6,47.58,47.58,39000.0,38.1989,38.2069,38.1909,38.1909,39000.0
2011-04-25 14:50:00,47.59,47.66,47.58,47.66,61700.0,38.1989,38.2551,38.1909,38.2551,61700.0
2011-04-25 14:55:00,47.65,47.69,47.61,47.69,39000.0,38.2471,38.2792,38.215,38.2792,39000.0
2011-04-25 15:00:00,47.69,47.69,47.68,47.68,22000.0,38.2792,38.2792,38.2711,38.2711,22000.0
2011-04-25 15:05:00,47.69,47.7,47.68,47.68,29600.0,38.2792,38.2872,38.2711,38.2711,29600.0
2011-04-25 15:10:00,47.68,47.69,47.61,47.61,58900.0,38.2711,38.2792,38.215,38.215,58900.0
2011-04-25 15:15:00,47.6,47.62,47.6,47.61,46200.0,38.2069,38.223,38.2069,38.215,46200.0
2011-04-25 15:20:00,47.61,47.64,47.6,47.62,55700.0,38.215,38.239,38.2069,38.223,55700.0
2011-04-25 15:25:00,47.63,47.67,47.62,47.66,40500.0,38.231,38.2631,38.223,38.2551,40500.0
2011-04-25 15:30:00,47.67,47.7,47.66,47.68,57100.0,38.2631,38.2872,38.2551,38.2711,57100.0
2011-04-25 15:35:00,47.67,47.73,47.67,47.69,50200.0,38.2631,38.3113,38.2631,38.2792,50200.0
2011-04-25 15:40:00,47.69,47.7,47.68,47.7,43000.0,38.2792,38.2872,38.2711,38.2872,43000.0
2011-04-25 15:45:00,47.69,47.69,47.65,47.66,112300.0,38.2792,38.2792,38.2471,38.2551,112300.0
2011-04-25 15:50:00,47.66,47.68,47.64,47.67,104800.0,38.2551,38.2711,38.239,38.2631,104800.0
2011-04-25 15:55:00,47.66,47.78,47.64,47.73,297400.0,38.2551,38.3514,38.239,38.3113,297400.0
2011-04-26 09:30:00,48.12,48.27,48.05,48.24,209800.0,38.6243,38.7447,38.5681,38.7206,209800.0
2011-04-26 09:35:00,48.25,48.65,48.24,48.65,237100.0,38.7287,39.0497,38.7206,39.0497,237100.0
2011-04-26 09:40:00,48.64,48.72,48.6,48.7,174900.0,39.0417,39.1059,39.0096,39.0899,174900.0
2011-04-26 09:45:00,48.7,48.75,48.56,48.69,175900.0,39.0899,39.13,38.9775,39.0818,175900.0
2011-04-26 09:50:00,48.69,48.71,48.46,48.51,149900.0,39.0818,39.0979,38.8972,38.9374,149900.0
2011-04-26 09:55:00,48.5,48.56,48.5,48.53,159900.0,38.9293,38.9775,38.9293,38.9534,159900.0
2011-04-26 10:00:00,48.52,48.55,48.48,48.49,100400.0,38.9454,38.9695,38.9133,38.9213,100400.0
2011-04-26 10:05:00,48.48,48.5,48.24,48.27,182700.0,38.9133,38.9293,38.7206,38.7447,182700.0
2011-04-26 10:10:00,48.27,48.27,48.19,48.21,91800.0,38.7447,38.7447,38.6805,38.6966,91800.0
2011-04-26 10:15:00,48.2,48.2,48.08,48.08,91900.0,38.6885,38.6885,38.5922,38.5922,91900.0
2011-04-26 10:20:00,48.09,48.16,48.08,48.15,129200.0,38.6002,38.6564,38.5922,38.6484,129200.0
2011-04-26 10:25:00,48.15,48.18,48.08,48.09,83100.0,38.6484,38.6725,38.5922,38.6002,83100.0
2011-04-26 10:30:00,48.1,48.17,48.09,48.14,37400.0,38.6083,38.6644,38.6002,38.6404,37400.0
2011-04-26 10:35:00,48.13,48.26,48.13,48.21,55400.0,38.6323,38.7367,38.6323,38.6966,55400.0
2011-04-26 10:40:00,48.22,48.25,48.13,48.2,126800.0,38.7046,38.7287,38.6323,38.6885,126800.0
2011-04-26 10:45:00,48.2,48.26,48.19,48.25,88200.0,38.6885,38.7367,38.6805,38.7287,88200.0
2011-04-26 10:50:00,48.25,48.25,48.17,48.19,53000.0,38.7287,38.7287,38.6644,38.6805,53000.0
2011-04-26 10:55:00,48.18,48.24,48.17,48.22,98200.0,38.6725,38.7206,38.6644,38.7046,98200.0
2011-04-26 11:00:00,48.23,48.25,48.19,48.23,75500.0,38.7126,38.7287,38.6805,38.7126,75500.0
2011-04-26 11:05:00,48.23,48.25,48.22,48.23,66800.0,38.7126,38.7287,38.7046,38.7126,66800.0
2011-04-26 11:10:00,48.23,48.24,48.18,48.2,102800.0,38.7126,38.7206,38.6725,38.6885,102800.0
2011-04-26 11:15:00,48.2,48.24,48.2,48.23,35000.0,38.6885,38.7206,38.6885,38.7126,35000.0
2011-04-26 11:20:00,48.23,48.24,48.2,48.24,48000.0,38.7126,38.7206,38.6885,38.7206,48000.0
2011-04-26 11:25:00,48.23,48.23,48.2,48.22,43000.0,38.7126,38.7126,38.6885,38.7046,43000.0
2011-04-26 11:30:00,48.21,48.25,48.2,48.25,72600.0,38.6966,38.7287,38.6885,38.7287,72600.0
2011-04-26 11:35:00,48.25,48.26,48.22,48.23,33200.0,38.7287,38.7367,38.7046,38.7126,33200.0
2011-04-26 11:40:00,48.24,48.25,48.22,48.22,43400.0,38.7206,38.7287,38.7046,38.7046,43400.0
2011-04-26 11:45:00,48.22,48.25,48.2,48.25,33700.0,38.7046,38.7287,38.6885,38.7287,33700.0
2011-04-26 11:50:00,48.25,48.26,48.2,48.2,55900.0,38.7287,38.7367,38.6885,38.6885,55900.0
2011-04-26 11:55:00,48.2,48.22,48.18,48.2,45200.0,38.6885,38.7046,38.6725,38.6885,45200.0
2011-04-26 12:00:00,48.21,48.21,48.13,48.19,74100.0,38.6966,38.6966,38.6323,38.6805,74100.0
2011-04-26 12:05:00,48.2,48.2,48.08,48.11,57600.0,38.6885,38.6885,38.5922,38.6163,57600.0
2011-04-26 12:10:00,48.1,48.11,48.0,48.02,89800.0,38.6083,38.6163,38.528,38.544,89800.0
2011-04-26 12:15:00,48.03,48.05,48.0,48.01,36300.0,38.5521,38.5681,38.528,38.536,36300.0
2011-04-26 12:20:00,48.01,48.02,47.82,47.85,135200.0,38.536,38.544,38.3835,38.4076,135200.0
2011-04-26 12:25:00,47.85,47.86,47.81,47.84,29300.0,38.4076,38.4156,38.3755,38.3996,29300.0
2011-04-26 12:30:00,47.84,47.86,47.8,47.84,84700.0,38.3996,38.4156,38.3675,38.3996,84700.0
2011-04-26 12:35:00,47.85,47.89,47.81,47.82,60000.0,38.4076,38.4397,38.3755,38.3835,60000.0
2011-04-26 12:40:00,47.81,47.84,47.75,47.75,53400.0,38.3755,38.3996,38.3273,38.3273,53400.0
2011-04-26 12:45:00,47.75,47.8,47.67,47.68,208100.0,38.3273,38.3675,38.2631,38.2711,208100.0
2011-04-26 12:50:00,47.67,47.7,47.64,47.65,85100.0,38.2631,38.2872,38.239,38.2471,85100.0
2011-04-26 12:55:00,47.65,47.66,47.59,47.6,95600.0,38.2471,38.2551,38.1989,38.2069,95600.0
2011-04-26 13:00:00,47.6,47.6,47.49,47.5,183800.0,38.2069,38.2069,38.1186,38.1267,183800.0
2011-04-26 13:05:00,47.5,47.5,47.31,47.36,250700.0,38.1267,38.1267,37.9742,38.0143,250700.0
2011-04-26 13:10:00,47.36,47.4,47.26,47.26,121100.0,38.0143,38.0464,37.934,37.934,121100.0
2011-04-26 13:15:00,47.26,47.3,47.13,47.16,137100.0,37.934,37.9661,37.8297,37.8538,137100.0
2011-04-26 13:20:00,47.16,47.18,46.93,47.02,325600.0,37.8538,37.8698,37.6691,37.7414,325600.0
2011-04-26 13:25:00,47.02,47.18,46.94,47.17,400100.0,37.7414,37.8698,37.6772,37.8618,400100.0
2011-04-26 13:30:00,47.17,47.43,47.17,47.42,227800.0,37.8618,38.0705,37.8618,38.0624,227800.0
2011-04-26 13:35:00,47.43,47.61,47.42,47.54,266800.0,38.0705,38.215,38.0624,38.1588,266800.0
2011-04-26 13:40:00,47.54,47.61,47.47,47.55,192600.0,38.1588,38.215,38.1026,38.1668,192600.0
2011-04-26 13:45:00,47.55,47.55,47.38,47.39,124700.0,38.1668,38.1668,38.0303,38.0384,124700.0
2011-04-26 13:50:00,47.39,47.58,47.39,47.54,82800.0,38.0384,38.1909,38.0384,38.1588,82800.0
2011-04-26 13:55:00,47.54,47.6,47.5,47.52,206800.0,38.1588,38.2069,38.1267,38.1427,206800.0
2011-04-26 14:00:00,47.53,47.56,47.48,47.5,123600.0,38.1507,38.1748,38.1106,38.1267,123600.0
2011-04-26 14:05:00,47.49,47.5,47.44,47.46,238100.0,38.1186,38.1267,38.0785,38.0946,238100.0
2011-04-26 14:10:00,47.45,47.49,47.38,47.44,90800.0,38.0865,38.1186,38.0303,38.0785,90800.0
2011-04-26 14:15:00,47.45,47.47,47.41,47.45,68700.0,38.0865,38.1026,38.0544,38.0865,68700.0
2011-04-26 14:20:00,47.45,47.51,47.42,47.43,171700.0,38.0865,38.1347,38.0624,38.0705,171700.0
2011-04-26 14:25:00,47.44,47.56,47.43,47.55,107400.0,38.0785,38.1748,38.0705,38.1668,107400.0
2011-04-26 14:30:00,47.55,47.59,47.55,47.59,87400.0,38.1668,38.1989,38.1668,38.1989,87400.0
2011-04-26 14:35:00,47.59,47.59,47.47,47.48,60600.0,38.1989,38.1989,38.1026,38.1106,60600.0
2011-04-26 14:40:00,47.48,47.52,47.46,47.49,117100.0,38.1106,38.1427,38.0946,38.1186,117100.0
2011-04-26 14:45:00,47.49,47.5,47.44,47.47,81800.0,38.1186,38.1267,38.0785,38.1026,81800.0
2011-04-26 14:50:00,47.47,47.57,47.47,47.57,34400.0,38.1026,38.1828,38.1026,38.1828,34400.0
2011-04-26 14:55:00,47.57,47.58,47.51,47.57,86800.0,38.1828,38.1909,38.1347,38.1828,86800.0
2011-04-26 15:00:00,47.56,47.59,47.54,47.59,70800.0,38.1748,38.1989,38.1588,38.1989,70800.0
2011-04-26 15:05:00,47.59,47.6,47.55,47.56,55700.0,38.1989,38.2069,38.1668,38.1748,55700.0
2011-04-26 15:10:00,47.56,47.57,47.53,47.56,55600.0,38.1748,38.1828,38.1507,38.1748,55600.0
2011-04-26 15:15:00,47.56,47.57,47.48,47.49,70200.0,38.1748,38.1828,38.1106,38.1186,70200.0
2011-04-26 15:20:00,47.5,47.5,47.41,47.43,83400.0,38.1267,38.1267,38.0544,38.0705,83400.0
2011-04-26 15:25:00,47.43,47.44,47.28,47.28,152400.0,38.0705,38.0785,37.9501,37.9501,152400.0
2011-04-26 15:30:00,47.29,47.3,47.22,47.24,171700.0,37.9581,37.9661,37.9019,37.918,171700.0
2011-04-26 15:35:00,47.25,47.28,47.17,47.18,209800.0,37.926,37.9501,37.8618,37.8698,209800.0
2011-04-26 15:40:00,47.18,47.21,47.16,47.2,118700.0,37.8698,37.8939,37.8538,37.8859,118700.0
2011-04-26 15:45:00,47.2,47.27,47.2,47.21,253300.0,37.8859,37.942,37.8859,37.8939,253300.0
2011-04-26 15:50:00,47.21,47.27,47.21,47.27,241700.0,37.8939,37.942,37.8939,37.942,241700.0
2011-04-26 15:55:00,47.26,47.36,47.26,47.36,381600.0,37.934,38.0143,37.934,38.0143,381600.0
2011-04-27 09:30:00,47.52,47.94,47.39,47.52,272600.0,38.1427,38.4798,38.0384,38.1427,272600.0
2011-04-27 09:35:00,47.52,47.53,47.09,47.09,191900.0,38.1427,38.1507,37.7976,37.7976,191900.0
2011-04-27 09:40:00,47.09,47.1,46.88,46.96,144800.0,37.7976,37.8056,37.629,37.6932,144800.0
2011-04-27 09:45:00,46.97,47.19,46.96,47.12,143000.0,37.7012,37.8778,37.6932,37.8216,143000.0
2011-04-27 09:50:00,47.11,47.17,47.04,47.14,100300.0,37.8136,37.8618,37.7574,37.8377,100300.0
2011-04-27 09:55:00,47.13,47.18,47.05,47.05,60000.0,37.8297,37.8698,37.7655,37.7655,60000.0
2011-04-27 10:00:00,47.05,47.1,47.05,47.09,132000.0,37.7655,37.8056,37.7655,37.7976,132000.0
2011-04-27 10:05:00,47.08,47.24,47.07,47.24,165200.0,37.7895,37.918,37.7815,37.918,165200.0
2011-04-27 10:10:00,47.24,47.27,47.13,47.15,93700.0,37.918,37.942,37.8297,37.8457,93700.0
2011-04-27 10:15:00,47.15,47.15,47.08,47.08,149100.0,37.8457,37.8457,37.7895,37.7895,149100.0
2011-04-27 10:20:00,47.08,47.1,46.98,47.0,99200.0,37.7895,37.8056,37.7093,37.7253,99200.0
2011-04-27 10:25:00,47.0,47.05,46.99,47.05,95500.0,37.7253,37.7655,37.7173,37.7655,95500.0
2011-04-27 10:30:00,47.05,47.05,46.95,46.95,134500.0,37.7655,37.7655,37.6852,37.6852,134500.0
2011-04-27 10:35:00,46.96,47.0,46.91,46.97,130100.0,37.6932,37.7253,37.6531,37.7012,130100.0
2011-04-27 10:40:00,46.98,47.06,46.98,47.04,348900.0,37.7093,37.7735,37.7093,37.7574,348900.0
2011-04-27 10:45:00,47.04,47.07,46.99,46.99,135000.0,37.7574,37.7815,37.7173,37.7173,135000.0
2011-04-27 10:50:00,46.99,47.01,46.97,46.99,94100.0,37.7173,37.7334,37.7012,37.7173,94100.0
2011-04-27 10:55:00,46.99,47.0,46.96,46.99,35000.0,37.7173,37.7253,37.6932,37.7173,35000.0
2011-04-27 11:00:00,47.0,47.0,46.98,46.99,91700.0,37.7253,37.7253,37.7093,37.7173,91700.0
2011-04-27 11:05:00,46.99,47.05,46.98,47.05,180300.0,37.7173,37.7655,37.7093,37.7655,180300.0
2011-04-27 11:10:00,47.05,47.11,47.03,47.07,169500.0,37.7655,37.8136,37.7494,37.7815,169500.0
2011-04-27 11:15:00,47.08,47.12,47.06,47.1,152500.0,37.7895,37.8216,37.7735,37.8056,152500.0
2011-04-27 11:20:00,47.1,47.14,47.08,47.1,78500.0,37.8056,37.8377,37.7895,37.8056,78500.0
2011-04-27 11:25:00,47.12,47.24,47.12,47.2,130000.0,37.8216,37.918,37.8216,37.8859,130000.0
2011-04-27 11:30:00,47.2,47.24,47.19,47.2,94600.0,37.8859,37.918,37.8778,37.8859,94600.0
2011-04-27 11:35:00,47.2,47.34,47.19,47.32,155500.0,37.8859,37.9982,37.8778,37.9822,155500.0
2011-04-27 11:40:00,47.31,47.4,47.3,47.37,179600.0,37.9742,38.0464,37.9661,38.0223,179600.0
2011-04-27 11:45:00,47.37,47.38,47.31,47.35,82800.0,38.0223,38.0303,37.9742,38.0063,82800.0
2011-04-27 11:50:00,47.35,47.41,47.33,47.39,49200.0,38.0063,38.0544,37.9902,38.0384,49200.0
2011-04-27 11:55:00,47.4,47.5,47.4,47.49,147000.0,38.0464,38.1267,38.0464,38.1186,147000.0
2011-04-27 12:00:00,47.5,47.5,47.47,47.48,96300.0,38.1267,38.1267,38.1026,38.1106,96300.0
2011-04-27 12:05:00,47.48,47.5,47.47,47.49,111300.0,38.1106,38.1267,38.1026,38.1186,111300.0
2011-04-27 12:10:00,47.49,47.5,47.47,47.49,66700.0,38.1186,38.1267,38.1026,38.1186,66700.0
2011-04-27 12:15:00,47.5,47.5,47.49,47.5,26900.0,38.1267,38.1267,38.1186,38.1267,26900.0
2011-04-27 12:20:00,47.5,47.5,47.41,47.45,90100.0,38.1267,38.1267,38.0544,38.0865,90100.0
2011-04-27 12:25:00,47.45,47.5,47.44,47.49,42400.0,38.0865,38.1267,38.0785,38.1186,42400.0
2011-04-27 12:30:00,47.5,47.52,47.47,47.47,145400.0,38.1267,38.1427,38.1026,38.1026,145400.0
2011-04-27 12:35:00,47.47,47.51,47.4,47.43,268700.0,38.1026,38.1347,38.0464,38.0705,268700.0
2011-04-27 12:40:00,47.43,47.59,47.42,47.58,159100.0,38.0705,38.1989,38.0624,38.1909,159100.0
2011-04-27 12:45:00,47.57,47.67,47.56,47.66,58700.0,38.1828,38.2631,38.1748,38.2551,58700.0
2011-04-27 12:50:00,47.67,47.79,47.66,47.78,120800.0,38.2631,38.3594,38.2551,38.3514,120800.0
2011-04-27 12:55:00,47.79,47.91,47.78,47.88,177300.0,38.3594,38.4558,38.3514,38.4317,177300.0
2011-04-27 13:00:00,47.88,47.96,47.82,47.93,96100.0,38.4317,38.4959,38.3835,38.4718,96100.0
2011-04-27 13:05:00,47.93,47.93,47.83,47.87,64300.0,38.4718,38.4718,38.3915,38.4236,64300.0
2011-04-27 13:10:00,47.87,47.93,47.86,47.91,27900.0,38.4236,38.4718,38.4156,38.4558,27900.0
2011-04-27 13:15:00,47.92,47.92,47.79,47.8,66800.0,38.4638,38.4638,38.3594,38.3675,66800.0
2011-04-27 13:20:00,47.81,47.81,47.67,47.7,106200.0,38.3755,38.3755,38.2631,38.2872,106200.0
2011-04-27 13:25:00,47.71,47.75,47.69,47.71,144800.0,38.2952,38.3273,38.2792,38.2952,144800.0
2011-04-27 13:30:00,47.72,47.85,47.72,47.8,66200.0,38.3032,38.4076,38.3032,38.3675,66200.0
2011-04-27 13:35:00,47.8,47.82,47.77,47.82,40000.0,38.3675,38.3835,38.3434,38.3835,40000.0
2011-04-27 13:40:00,47.82,47.9,47.82,47.87,53800.0,38.3835,38.4477,38.3835,38.4236,53800.0
2011-04-27 13:45:00,47.88,47.91,47.86,47.87,73100.0,38.4317,38.4558,38.4156,38.4236,73100.0
2011-04-27 13:50:00,47.88,47.93,47.83,47.92,151400.0,38.4317,38.4718,38.3915,38.4638,151400.0
2011-04-27 13:55:00,47.92,47.96,47.89,47.92,64100.0,38.4638,38.4959,38.4397,38.4638,64100.0
2011-04-27 14:00:00,47.91,48.0,47.9,47.99,159300.0,38.4558,38.528,38.4477,38.52,159300.0
2011-04-27 14:05:00,47.99,48.01,47.98,48.0,52700.0,38.52,38.536,38.5119,38.528,52700.0
2011-04-27 14:10:00,48.0,48.0,47.96,47.98,71700.0,38.528,38.528,38.4959,38.5119,71700.0
2011-04-27 14:15:00,47.99,48.0,47.93,48.0,166300.0,38.52,38.528,38.4718,38.528,166300.0
2011-04-27 14:20:00,47.99,48.01,47.98,47.99,135800.0,38.52,38.536,38.5119,38.52,135800.0
2011-04-27 14:25:00,48.0,48.01,47.97,47.98,80900.0,38.528,38.536,38.5039,38.5119,80900.0
2011-04-27 14:30:00,47.99,48.02,47.97,48.0,128200.0,38.52,38.544,38.5039,38.528,128200.0
2011-04-27 14:35:00,48.0,48.11,47.99,48.05,172900.0,38.528,38.6163,38.52,38.5681,172900.0
2011-04-27 14:40:00,48.04,48.04,47.97,47.99,169700.0,38.5601,38.5601,38.5039,38.52,169700.0
2011-04-27 14:45:00,47.99,48.05,47.98,48.03,124800.0,38.52,38.5681,38.5119,38.5521,124800.0
2011-04-27 14:50:00,48.04,48.11,48.03,48.1,79900.0,38.5601,38.6163,38.5521,38.6083,79900.0
2011-04-27 14:55:00,48.1,48.12,48.01,48.01,263700.0,38.6083,38.6243,38.536,38.536,263700.0
2011-04-27 15:00:00,48.02,48.05,47.99,48.05,98200.0,38.544,38.5681,38.52,38.5681,98200.0
2011-04-27 15:05:00,48.04,48.08,48.01,48.04,73600.0,38.5601,38.5922,38.536,38.5601,73600.0
2011-04-27 15:10:00,48.04,48.06,48.04,48.05,87000.0,38.5601,38.5762,38.5601,38.5681,87000.0
2011-04-27 15:15:00,48.05,48.05,48.0,48.0,105300.0,38.5681,38.5681,38.528,38.528,105300.0
2011-04-27 15:20:00,48.0,48.07,48.0,48.07,250600.0,38.528,38.5842,38.528,38.5842,250600.0
2011-04-27 15:25:00,48.06,48.11,48.06,48.1,97700.0,38.5762,38.6163,38.5762,38.6083,97700.0
2011-04-27 15:30:00,48.1,48.21,48.09,48.2,272500.0,38.6083,38.6966,38.6002,38.6885,272500.0
2011-04-27 15:35:00,48.2,48.26,48.19,48.25,182000.0,38.6885,38.7367,38.6805,38.7287,182000.0
2011-04-27 15:40:00,48.25,48.3,48.2,48.2,198200.0,38.7287,38.7688,38.6885,38.6885,198200.0
2011-04-27 15:45:00,48.2,48.22,48.14,48.14,196500.0,38.6885,38.7046,38.6404,38.6404,196500.0
2011-04-27 15:50:00,48.15,48.25,48.14,48.25,301600.0,38.6484,38.7287,38.6404,38.7287,301600.0
2011-04-27 15:55:00,48.25,48.27,48.2,48.21,374700.0,38.7287,38.7447,38.6885,38.6966,374700.0
2011-04-28 09:30:00,48.19,48.99,48.19,48.79,313300.0,38.6805,39.3226,38.6805,39.1621,313300.0
2011-04-28 09:35:00,48.8,48.8,48.19,48.19,172600.0,39.1701,39.1701,38.6805,38.6805,172600.0
2011-04-28 09:40:00,48.19,48.26,48.06,48.19,85500.0,38.6805,38.7367,38.5762,38.6805,85500.0
2011-04-28 09:45:00,48.19,48.33,48.16,48.27,74100.0,38.6805,38.7929,38.6564,38.7447,74100.0
2011-04-28 09:50:00,48.27,48.27,48.13,48.13,37000.0,38.7447,38.7447,38.6323,38.6323,37000.0
2011-04-28 09:55:00,48.13,48.18,48.07,48.15,74000.0,38.6323,38.6725,38.5842,38.6484,74000.0
2011-04-28 10:00:00,48.16,48.3,48.15,48.3,79000.0,38.6564,38.7688,38.6484,38.7688,79000.0
2011-04-28 10:05:00,48.3,48.33,48.25,48.29,82100.0,38.7688,38.7929,38.7287,38.7608,82100.0
2011-04-28 10:10:00,48.29,48.37,48.27,48.37,67600.0,38.7608,38.825,38.7447,38.825,67600.0
2011-04-28 10:15:00,48.37,48.54,48.36,48.53,586700.0,38.825,38.9614,38.817,38.9534,586700.0
2011-04-28 10:20:00,48.52,48.56,48.45,48.51,113200.0,38.9454,38.9775,38.8892,38.9374,113200.0
2011-04-28 10:25:00,48.52,48.53,48.43,48.51,51300.0,38.9454,38.9534,38.8731,38.9374,51300.0
2011-04-28 10:30:00,48.52,48.69,48.52,48.69,98900.0,38.9454,39.0818,38.9454,39.0818,98900.0
2011-04-28 10:35:00,48.69,48.78,48.62,48.65,130500.0,39.0818,39.1541,39.0256,39.0497,130500.0
2011-04-28 10:40:00,48.64,48.68,48.57,48.66,92700.0,39.0417,39.0738,38.9855,39.0578,92700.0
2011-04-28 10:45:00,48.66,48.66,48.6,48.65,88000.0,39.0578,39.0578,39.0096,39.0497,88000.0
2011-04-28 10:50:00,48.66,48.69,48.6,48.61,70300.0,39.0578,39.0818,39.0096,39.0176,70300.0
2011-04-28 10:55:00,48.61,48.65,48.54,48.57,65800.0,39.0176,39.0497,38.9614,38.9855,65800.0
2011-04-28 11:00:00,48.57,48.6,48.56,48.56,67500.0,38.9855,39.0096,38.9775,38.9775,67500.0
2011-04-28 11:05:00,48.56,48.61,48.55,48.59,38800.0,38.9775,39.0176,38.9695,39.0016,38800.0
2011-04-28 11:10:00,48.59,48.61,48.57,48.57,105800.0,39.0016,39.0176,38.9855,38.9855,105800.0
2011-04-28 11:15:00,48.57,48.58,48.52,48.53,70500.0,38.9855,38.9935,38.9454,38.9534,70500.0
2011-04-28 11:20:00,48.53,48.66,48.52,48.66,197300.0,38.9534,39.0578,38.9454,39.0578,197300.0
2011-04-28 11:25:00,48.65,48.67,48.58,48.62,75600.0,39.0497,39.0658,38.9935,39.0256,75600.0
2011-04-28 11:30:00,48.61,48.7,48.6,48.68,60500.0,39.0176,39.0899,39.0096,39.0738,60500.0
2011-04-28 11:35:00,48.69,48.69,48.6,48.61,37100.0,39.0818,39.0818,39.0096,39.0176,37100.0
2011-04-28 11:40:00,48.61,48.76,48.6,48.75,74100.0,39.0176,39.138,39.0096,39.13,74100.0
2011-04-28 11:45:00,48.76,48.76,48.61,48.62,43700.0,39.138,39.138,39.0176,39.0256,43700.0
2011-04-28 11:50:00,48.61,48.61,48.53,48.61,50900.0,39.0176,39.0176,38.9534,39.0176,50900.0
2011-04-28 11:55:00,48.6,48.64,48.6,48.64,32000.0,39.0096,39.0417,39.0096,39.0417,32000.0
2011-04-28 12:00:00,48.64,48.67,48.6,48.61,66600.0,39.0417,39.0658,39.0096,39.0176,66600.0
2011-04-28 12:05:00,48.61,48.62,48.56,48.57,31200.0,39.0176,39.0256,38.9775,38.9855,31200.0
2011-04-28 12:10:00,48.58,48.59,48.52,48.53,22100.0,38.9935,39.0016,38.9454,38.9534,22100.0
2011-04-28 12:15:00,48.52,48.53,48.49,48.53,51500.0,38.9454,38.9534,38.9213,38.9534,51500.0
2011-04-28 12:20:00,48.52,48.53,48.5,48.53,29400.0,38.9454,38.9534,38.9293,38.9534,29400.0
2011-04-28 12:25:00,48.53,48.64,48.53,48.63,40100.0,38.9534,39.0417,38.9534,39.0337,40100.0
2011-04-28 12:30:00,48.64,48.65,48.62,48.62,34300.0,39.0417,39.0497,39.0256,39.0256,34300.0
2011-04-28 12:35:00,48.62,48.63,48.6,48.63,19800.0,39.0256,39.0337,39.0096,39.0337,19800.0
2011-04-28 12:40:00,48.63,48.65,48.62,48.64,19600.0,39.0337,39.0497,39.0256,39.0417,19600.0
2011-04-28 12:45:00,48.65,48.67,48.63,48.66,77400.0,39.0497,39.0658,39.0337,39.0578,77400.0
2011-04-28 12:50:00,48.67,48.71,48.66,48.69,38100.0,39.0658,39.0979,39.0578,39.0818,38100.0
2011-04-28 12:55:00,48.69,48.71,48.66,48.66,62100.0,39.0818,39.0979,39.0578,39.0578,62100.0
2011-04-28 13:00:00,48.66,48.69,48.66,48.66,47900.0,39.0578,39.0818,39.0578,39.0578,47900.0
2011-04-28 13:05:00,48.67,48.68,48.66,48.66,47400.0,39.0658,39.0738,39.0578,39.0578,47400.0
2011-04-28 13:10:00,48.66,48.73,48.66,48.73,80300.0,39.0578,39.1139,39.0578,39.1139,80300.0
2011-04-28 13:15:00,48.73,48.74,48.7,48.72,38300.0,39.1139,39.122,39.0899,39.1059,38300.0
2011-04-28 13:20:00,48.73,48.76,48.72,48.74,44100.0,39.1139,39.138,39.1059,39.122,44100.0
2011-04-28 13:25:00,48.75,48.8,48.75,48.8,47200.0,39.13,39.1701,39.13,39.1701,47200.0
2011-04-28 13:30:00,48.8,48.8,48.79,48.8,64200.0,39.1701,39.1701,39.1621,39.1701,64200.0
2011-04-28 13:35:00,48.8,48.81,48.69,48.76,163800.0,39.1701,39.1782,39.0818,39.138,163800.0
2011-04-28 13:40:00,48.77,48.77,48.76,48.77,14100.0,39.146,39.146,39.138,39.146,14100.0
2011-04-28 13:45:00,48.77,48.8,48.76,48.79,73500.0,39.146,39.1701,39.138,39.1621,73500.0
2011-04-28 13:50:00,48.79,48.8,48.77,48.77,58000.0,39.1621,39.1701,39.146,39.146,58000.0
2011-04-28 13:55:00,48.77,48.83,48.77,48.82,48600.0,39.146,39.1942,39.146,39.1862,48600.0
2011-04-28 14:00:00,48.82,48.83,48.82,48.82,42600.0,39.1862,39.1942,39.1862,39.1862,42600.0
2011-04-28 14:05:00,48.83,48.83,48.81,48.82,26900.0,39.1942,39.1942,39.1782,39.1862,26900.0
2011-04-28 14:10:00,48.82,48.87,48.81,48.86,62400.0,39.1862,39.2263,39.1782,39.2183,62400.0
2011-04-28 14:15:00,48.86,48.94,48.86,48.93,70400.0,39.2183,39.2825,39.2183,39.2745,70400.0
2011-04-28 14:20:00,48.94,48.95,48.9,48.9,61900.0,39.2825,39.2905,39.2504,39.2504,61900.0
2011-04-28 14:25:00,48.9,48.92,48.9,48.91,43700.0,39.2504,39.2664,39.2504,39.2584,43700.0
2011-04-28 14:30:00,48.91,48.94,48.91,48.93,68900.0,39.2584,39.2825,39.2584,39.2745,68900.0
2011-04-28 14:35:00,48.92,48.96,48.92,48.96,45100.0,39.2664,39.2986,39.2664,39.2986,45100.0
2011-04-28 14:40:00,48.96,48.96,48.92,48.94,68900.0,39.2986,39.2986,39.2664,39.2825,68900.0
2011-04-28 14:45:00,48.94,48.95,48.93,48.94,54400.0,39.2825,39.2905,39.2745,39.2825,54400.0
2011-04-28 14:50:00,48.94,48.98,48.93,48.98,62300.0,39.2825,39.3146,39.2745,39.3146,62300.0
2011-04-28 14:55:00,48.98,49.0,48.96,48.96,73600.0,39.3146,39.3307,39.2986,39.2986,73600.0
2011-04-28 15:00:00,48.97,48.97,48.91,48.91,55300.0,39.3066,39.3066,39.2584,39.2584,55300.0
2011-04-28 15:05:00,48.91,48.91,48.88,48.88,57100.0,39.2584,39.2584,39.2343,39.2343,57100.0
2011-04-28 15:10:00,48.88,48.92,48.85,48.9,101200.0,39.2343,39.2664,39.2103,39.2504,101200.0
2011-04-28 15:15:00,48.9,48.9,48.84,48.87,83600.0,39.2504,39.2504,39.2022,39.2263,83600.0
2011-04-28 15:20:00,48.87,48.93,48.86,48.91,114800.0,39.2263,39.2745,39.2183,39.2584,114800.0
2011-04-28 15:25:00,48.92,48.95,48.9,48.93,113500.0,39.2664,39.2905,39.2504,39.2745,113500.0
2011-04-28 15:30:00,48.93,49.04,48.93,49.02,322400.0,39.2745,39.3628,39.2745,39.3467,322400.0
2011-04-28 15:35:00,49.03,49.05,49.02,49.05,137000.0,39.3547,39.3708,39.3467,39.3708,137000.0
2011-04-28 15:40:00,49.05,49.07,49.01,49.05,200000.0,39.3708,39.3868,39.3387,39.3708,200000.0
2011-04-28 15:45:00,49.06,49.07,49.0,49.01,180600.0,39.3788,39.3868,39.3307,39.3387,180600.0
2011-04-28 15:50:00,49.01,49.01,48.95,48.99,202500.0,39.3387,39.3387,39.2905,39.3226,202500.0
2011-04-28 15:55:00,48.99,49.09,48.99,49.09,442700.0,39.3226,39.4029,39.3226,39.4029,442700.0
2011-04-29 09:30:00,48.95,49.1,48.67,48.95,207000.0,39.2905,39.4109,39.0658,39.2905,207000.0
2011-04-29 09:35:00,48.94,49.15,48.91,49.14,85300.0,39.2825,39.4511,39.2584,39.443,85300.0
2011-04-29 09:40:00,49.15,49.2,48.94,48.94,165300.0,39.4511,39.4912,39.2825,39.2825,165300.0
2011-04-29 09:45:00,48.95,49.02,48.8,48.92,201400.0,39.2905,39.3467,39.1701,39.2664,201400.0
2011-04-29 09:50:00,48.93,49.07,48.86,49.07,185500.0,39.2745,39.3868,39.2183,39.3868,185500.0
2011-04-29 09:55:00,49.06,49.06,48.95,49.0,92900.0,39.3788,39.3788,39.2905,39.3307,92900.0
2011-04-29 10:00:00,49.0,49.01,48.92,48.99,110300.0,39.3307,39.3387,39.2664,39.3226,110300.0
2011-04-29 10:05:00,49.0,49.04,48.98,49.03,74600.0,39.3307,39.3628,39.3146,39.3547,74600.0
2011-04-29 10:10:00,49.03,49.08,48.99,49.07,63800.0,39.3547,39.3949,39.3226,39.3868,63800.0
2011-04-29 10:15:00,49.07,49.08,49.0,49.08,41300.0,39.3868,39.3949,39.3307,39.3949,41300.0
2011-04-29 10:20:00,49.09,49.09,49.01,49.05,37200.0,39.4029,39.4029,39.3387,39.3708,37200.0
2011-04-29 10:25:00,49.05,49.17,49.03,49.17,46200.0,39.3708,39.4671,39.3547,39.4671,46200.0
2011-04-29 10:30:00,49.17,49.25,49.1,49.25,249100.0,39.4671,39.5313,39.4109,39.5313,249100.0
2011-04-29 10:35:00,49.25,49.4,49.23,49.35,132100.0,39.5313,39.6517,39.5153,39.6116,132100.0
2011-04-29 10:40:00,49.35,49.35,49.26,49.32,68700.0,39.6116,39.6116,39.5394,39.5875,68700.0
2011-04-29 10:45:00,49.32,49.37,49.28,49.34,124300.0,39.5875,39.6276,39.5554,39.6036,124300.0
2011-04-29 10:50:00,49.34,49.34,49.24,49.24,338700.0,39.6036,39.6036,39.5233,39.5233,338700.0
2011-04-29 10:55:00,49.25,49.36,49.23,49.27,141000.0,39.5313,39.6196,39.5153,39.5474,141000.0
2011-04-29 11:00:00,49.27,49.28,49.22,49.22,73300.0,39.5474,39.5554,39.5072,39.5072,73300.0
2011-04-29 11:05:00,49.22,49.25,49.21,49.22,42200.0,39.5072,39.5313,39.4992,39.5072,42200.0
2011-04-29 11:10:00,49.22,49.38,49.22,49.35,147100.0,39.5072,39.6357,39.5072,39.6116,147100.0
2011-04-29 11:15:00,49.36,49.36,49.22,49.23,55800.0,39.6196,39.6196,39.5072,39.5153,55800.0
2011-04-29 11:20:00,49.23,49.25,49.22,49.23,67000.0,39.5153,39.5313,39.5072,39.5153,67000.0
2011-04-29 11:25:00,49.22,49.37,49.22,49.36,58700.0,39.5072,39.6276,39.5072,39.6196,58700.0
2011-04-29 11:30:00,49.35,49.36,49.23,49.27,32800.0,39.6116,39.6196,39.5153,39.5474,32800.0
2011-04-29 11:35:00,49.28,49.28,49.11,49.11,28700.0,39.5554,39.5554,39.419,39.419,28700.0
2011-04-29 11:40:00,49.11,49.19,49.1,49.13,40100.0,39.419,39.4832,39.4109,39.435,40100.0
2011-04-29 11:45:00,49.13,49.16,49.07,49.16,47700.0,39.435,39.4591,39.3868,39.4591,47700.0
2011-04-29 11:50:00,49.15,49.22,49.15,49.18,51500.0,39.4511,39.5072,39.4511,39.4751,51500.0
2011-04-29 11:55:00,49.18,49.18,49.02,49.03,35100.0,39.4751,39.4751,39.3467,39.3547,35100.0
2011-04-29 12:00:00,49.03,49.14,49.02,49.14,40900.0,39.3547,39.443,39.3467,39.443,40900.0
2011-04-29 12:05:00,49.13,49.14,49.08,49.09,31000.0,39.435,39.443,39.3949,39.4029,31000.0
2011-04-29 12:10:00,49.08,49.13,49.08,49.13,29900.0,39.3949,39.435,39.3949,39.435,29900.0
2011-04-29 12:15:00,49.13,49.17,49.06,49.07,32700.0,39.435,39.4671,39.3788,39.3868,32700.0
2011-04-29 12:20:00,49.07,49.1,49.0,49.09,48300.0,39.3868,39.4109,39.3307,39.4029,48300.0
2011-04-29 12:25:00,49.09,49.09,49.02,49.06,35500.0,39.4029,39.4029,39.3467,39.3788,35500.0
2011-04-29 12:30:00,49.06,49.1,49.05,49.1,27000.0,39.3788,39.4109,39.3708,39.4109,27000.0
2011-04-29 12:35:00,49.09,49.1,49.06,49.08,38000.0,39.4029,39.4109,39.3788,39.3949,38000.0
2011-04-29 12:40:00,49.08,49.09,49.05,49.06,44100.0,39.3949,39.4029,39.3708,39.3788,44100.0
2011-04-29 12:45:00,49.06,49.11,49.06,49.1,68900.0,39.3788,39.419,39.3788,39.4109,68900.0
2011-04-29 12:50:00,49.1,49.1,49.07,49.08,25800.0,39.4109,39.4109,39.3868,39.3949,25800.0
2011-04-29 12:55:00,49.08,49.08,49.07,49.08,15200.0,39.3949,39.3949,39.3868,39.3949,15200.0
2011-04-29 13:00:00,49.08,49.12,49.08,49.11,47100.0,39.3949,39.427,39.3949,39.419,47100.0
2011-04-29 13:05:00,49.12,49.12,49.1,49.1,24300.0,39.427,39.427,39.4109,39.4109,24300.0
2011-04-29 13:10:00,49.1,49.1,49.07,49.08,26200.0,39.4109,39.4109,39.3868,39.3949,26200.0
2011-04-29 13:15:00,49.08,49.15,49.07,49.14,76500.0,39.3949,39.4511,39.3868,39.443,76500.0
2011-04-29 13:20:00,49.14,49.17,49.1,49.1,35100.0,39.443,39.4671,39.4109,39.4109,35100.0
2011-04-29 13:25:00,49.11,49.11,49.09,49.1,35200.0,39.419,39.419,39.4029,39.4109,35200.0
2011-04-29 13:30:00,49.1,49.15,49.09,49.13,43200.0,39.4109,39.4511,39.4029,39.435,43200.0
2011-04-29 13:35:00,49.13,49.13,49.09,49.09,31400.0,39.435,39.435,39.4029,39.4029,31400.0
2011-04-29 13:40:00,49.09,49.1,49.08,49.09,31700.0,39.4029,39.4109,39.3949,39.4029,31700.0
2011-04-29 13:45:00,49.09,49.14,49.09,49.09,58000.0,39.4029,39.443,39.4029,39.4029,58000.0
2011-04-29 13:50:00,49.09,49.13,49.07,49.11,71400.0,39.4029,39.435,39.3868,39.419,71400.0
2011-04-29 13:55:00,49.1,49.11,49.06,49.07,87600.0,39.4109,39.419,39.3788,39.3868,87600.0
2011-04-29 14:00:00,49.07,49.08,49.04,49.06,40100.0,39.3868,39.3949,39.3628,39.3788,40100.0
2011-04-29 14:05:00,49.04,49.07,49.0,49.01,47100.0,39.3628,39.3868,39.3307,39.3387,47100.0
2011-04-29 14:10:00,49.01,49.02,49.0,49.01,26500.0,39.3387,39.3467,39.3307,39.3387,26500.0
2011-04-29 14:15:00,49.0,49.01,49.0,49.01,28500.0,39.3307,39.3387,39.3307,39.3387,28500.0
2011-04-29 14:20:00,49.01,49.06,49.0,49.06,62400.0,39.3387,39.3788,39.3307,39.3788,62400.0
2011-04-29 14:25:00,49.06,49.08,49.03,49.05,69900.0,39.3788,39.3949,39.3547,39.3708,69900.0
2011-04-29 14:30:00,49.04,49.11,49.04,49.09,60000.0,39.3628,39.419,39.3628,39.4029,60000.0
2011-04-29 14:35:00,49.09,49.1,49.06,49.1,37200.0,39.4029,39.4109,39.3788,39.4109,37200.0
2011-04-29 14:40:00,49.1,49.1,49.02,49.03,51500.0,39.4109,39.4109,39.3467,39.3547,51500.0
2011-04-29 14:45:00,49.03,49.09,49.02,49.05,62600.0,39.3547,39.4029,39.3467,39.3708,62600.0
2011-04-29 14:50:00,49.06,49.12,49.05,49.11,66000.0,39.3788,39.427,39.3708,39.419,66000.0
2011-04-29 14:55:00,49.11,49.11,49.09,49.11,59400.0,39.419,39.419,39.4029,39.419,59400.0
2011-04-29 15:00:00,49.1,49.16,49.1,49.15,126900.0,39.4109,39.4591,39.4109,39.4511,126900.0
2011-04-29 15:05:00,49.15,49.28,49.15,49.27,121200.0,39.4511,39.5554,39.4511,39.5474,121200.0
2011-04-29 15:10:00,49.26,49.29,49.25,49.27,117600.0,39.5394,39.5634,39.5313,39.5474,117600.0
2011-04-29 15:15:00,49.28,49.33,49.27,49.3,137500.0,39.5554,39.5955,39.5474,39.5715,137500.0
2011-04-29 15:20:00,49.3,49.31,49.27,49.27,60900.0,39.5715,39.5795,39.5474,39.5474,60900.0
2011-04-29 15:25:00,49.27,49.27,49.18,49.2,109400.0,39.5474,39.5474,39.4751,39.4912,109400.0
2011-04-29 15:30:00,49.19,49.25,49.12,49.14,241600.0,39.4832,39.5313,39.427,39.443,241600.0
2011-04-29 15:35:00,49.14,49.14,49.13,49.14,110600.0,39.443,39.443,39.435,39.443,110600.0
2011-04-29 15:40:00,49.14,49.21,49.13,49.19,163000.0,39.443,39.4992,39.435,39.4832,163000.0
2011-04-29 15:45:00,49.19,49.3,49.18,49.22,374800.0,39.4832,39.5715,39.4751,39.5072,374800.0
2011-04-29 15:50:00,49.22,49.32,49.2,49.3,330400.0,39.5072,39.5875,39.4912,39.5715,330400.0
2011-04-29 15:55:00,49.3,49.34,49.21,49.25,521900.0,39.5715,39.6036,39.4992,39.5313,521900.0
2011-05-02 09:30:00,49.4,49.55,49.33,49.41,110200.0,39.6517,39.7721,39.5955,39.6598,110200.0
2011-05-02 09:35:00,49.42,49.66,49.39,49.51,125700.0,39.6678,39.8604,39.6437,39.74,125700.0
2011-05-02 09:40:00,49.51,49.52,49.39,49.41,123600.0,39.74,39.748,39.6437,39.6598,123600.0
2011-05-02 09:45:00,49.42,49.43,49.36,49.43,74900.0,39.6678,39.6758,39.6196,39.6758,74900.0
2011-05-02 09:50:00,49.43,49.48,49.41,49.42,93400.0,39.6758,39.7159,39.6598,39.6678,93400.0
2011-05-02 09:55:00,49.42,49.43,49.28,49.3,105900.0,39.6678,39.6758,39.5554,39.5715,105900.0
2011-05-02 10:00:00,49.3,49.36,49.23,49.3,127600.0,39.5715,39.6196,39.5153,39.5715,127600.0
2011-05-02 10:05:00,49.31,49.36,49.24,49.29,82400.0,39.5795,39.6196,39.5233,39.5634,82400.0
2011-05-02 10:10:00,49.28,49.44,49.28,49.42,36200.0,39.5554,39.6838,39.5554,39.6678,36200.0
2011-05-02 10:15:00,49.42,49.47,49.31,49.46,72700.0,39.6678,39.7079,39.5795,39.6999,72700.0
2011-05-02 10:20:00,49.46,49.52,49.44,49.48,132900.0,39.6999,39.748,39.6838,39.7159,132900.0
2011-05-02 10:25:00,49.48,49.54,49.43,49.54,79200.0,39.7159,39.7641,39.6758,39.7641,79200.0
2011-05-02 10:30:00,49.54,49.7,49.54,49.7,65600.0,39.7641,39.8925,39.7641,39.8925,65600.0
2011-05-02 10:35:00,49.7,49.7,49.51,49.51,63000.0,39.8925,39.8925,39.74,39.74,63000.0
2011-05-02 10:40:00,49.51,49.73,49.48,49.73,181300.0,39.74,39.9166,39.7159,39.9166,181300.0
2011-05-02 10:45:00,49.73,49.77,49.71,49.76,84500.0,39.9166,39.9487,39.9006,39.9407,84500.0
2011-05-02 10:50:00,49.76,49.78,49.55,49.65,200900.0,39.9407,39.9567,39.7721,39.8524,200900.0
2011-05-02 10:55:00,49.65,49.73,49.62,49.63,121500.0,39.8524,39.9166,39.8283,39.8363,121500.0
2011-05-02 11:00:00,49.63,49.67,49.53,49.53,82600.0,39.8363,39.8684,39.7561,39.7561,82600.0
2011-05-02 11:05:00,49.53,49.58,49.53,49.57,66900.0,39.7561,39.7962,39.7561,39.7882,66900.0
2011-05-02 11:10:00,49.56,49.56,49.5,49.52,214100.0,39.7802,39.7802,39.732,39.748,214100.0
2011-05-02 11:15:00,49.52,49.61,49.51,49.61,56200.0,39.748,39.8203,39.74,39.8203,56200.0
2011-05-02 11:20:00,49.61,49.63,49.49,49.53,227200.0,39.8203,39.8363,39.724,39.7561,227200.0
2011-05-02 11:25:00,49.53,49.56,49.52,49.52,27600.0,39.7561,39.7802,39.748,39.748,27600.0
2011-05-02 11:30:00,49.52,49.52,49.47,49.47,52900.0,39.748,39.748,39.7079,39.7079,52900.0
2011-05-02 11:35:00,49.46,49.59,49.46,49.57,45400.0,39.6999,39.8042,39.6999,39.7882,45400.0
2011-05-02 11:40:00,49.57,49.59,49.45,49.53,118400.0,39.7882,39.8042,39.6919,39.7561,118400.0
2011-05-02 11:45:00,49.53,49.6,49.5,49.5,38200.0,39.7561,39.8123,39.732,39.732,38200.0
2011-05-02 11:50:00,49.51,49.64,49.5,49.63,44300.0,39.74,39.8444,39.732,39.8363,44300.0
2011-05-02 11:55:00,49.63,49.65,49.59,49.64,49200.0,39.8363,39.8524,39.8042,39.8444,49200.0
2011-05-02 12:00:00,49.63,49.64,49.6,49.64,69400.0,39.8363,39.8444,39.8123,39.8444,69400.0
2011-05-02 12:05:00,49.63,49.64,49.61,49.63,60200.0,39.8363,39.8444,39.8203,39.8363,60200.0
2011-05-02 12:10:00,49.63,49.64,49.62,49.64,35700.0,39.8363,39.8444,39.8283,39.8444,35700.0
2011-05-02 12:15:00,49.64,49.76,49.63,49.72,208600.0,39.8444,39.9407,39.8363,39.9086,208600.0
2011-05-02 12:20:00,49.73,49.76,49.66,49.67,45900.0,39.9166,39.9407,39.8604,39.8684,45900.0
2011-05-02 12:25:00,49.67,49.71,49.65,49.7,131800.0,39.8684,39.9006,39.8524,39.8925,131800.0
2011-05-02 12:30:00,49.7,49.71,49.62,49.71,199500.0,39.8925,39.9006,39.8283,39.9006,199500.0
2011-05-02 12:35:00,49.7,49.86,49.7,49.72,239200.0,39.8925,40.021,39.8925,39.9086,239200.0
2011-05-02 12:40:00,49.72,49.74,49.67,49.74,105200.0,39.9086,39.9246,39.8684,39.9246,105200.0
2011-05-02 12:45:00,49.73,49.77,49.72,49.75,49500.0,39.9166,39.9487,39.9086,39.9327,49500.0
2011-05-02 12:50:00,49.74,49.8,49.74,49.8,69200.0,39.9246,39.9728,39.9246,39.9728,69200.0
2011-05-02 12:55:00,49.81,49.82,49.77,49.79,72300.0,39.9808,39.9888,39.9487,39.9648,72300.0
2011-05-02 13:00:00,49.79,49.9,49.79,49.89,93300.0,39.9648,40.0531,39.9648,40.045,93300.0
2011-05-02 13:05:00,49.88,49.9,49.85,49.85,53500.0,40.037,40.0531,40.0129,40.0129,53500.0
2011-05-02 13:10:00,49.86,49.87,49.85,49.87,42300.0,40.021,40.029,40.0129,40.029,42300.0
2011-05-02 13:15:00,49.86,49.88,49.86,49.86,47500.0,40.021,40.037,40.021,40.021,47500.0
2011-05-02 13:20:00,49.86,49.91,49.86,49.91,111800.0,40.021,40.0611,40.021,40.0611,111800.0
2011-05-02 13:25:00,49.91,49.99,49.9,49.97,300600.0,40.0611,40.1253,40.0531,40.1092,300600.0
2011-05-02 13:30:00,49.98,49.98,49.96,49.98,94800.0,40.1173,40.1173,40.1012,40.1173,94800.0
2011-05-02 13:35:00,49.98,49.99,49.97,49.98,153900.0,40.1173,40.1253,40.1092,40.1173,153900.0
2011-05-02 13:40:00,49.98,49.98,49.94,49.96,58600.0,40.1173,40.1173,40.0852,40.1012,58600.0
2011-05-02 13:45:00,49.96,49.96,49.94,49.95,34100.0,40.1012,40.1012,40.0852,40.0932,34100.0
2011-05-02 13:50:00,49.95,49.96,49.92,49.95,111300.0,40.0932,40.1012,40.0691,40.0932,111300.0
2011-05-02 13:55:00,49.94,49.96,49.92,49.92,248000.0,40.0852,40.1012,40.0691,40.0691,248000.0
2011-05-02 14:00:00,49.92,49.96,49.91,49.94,91500.0,40.0691,40.1012,40.0611,40.0852,91500.0
2011-05-02 14:05:00,49.94,49.95,49.93,49.95,90300.0,40.0852,40.0932,40.0771,40.0932,90300.0
2011-05-02 14:10:00,49.94,49.96,49.94,49.94,76000.0,40.0852,40.1012,40.0852,40.0852,76000.0
2011-05-02 14:15:00,49.94,49.94,49.88,49.9,72300.0,40.0852,40.0852,40.037,40.0531,72300.0
2011-05-02 14:20:00,49.9,49.93,49.9,49.9,62400.0,40.0531,40.0771,40.0531,40.0531,62400.0
2011-05-02 14:25:00,49.9,49.92,49.89,49.91,65500.0,40.0531,40.0691,40.045,40.0611,65500.0
2011-05-02 14:30:00,49.9,49.92,49.9,49.9,69300.0,40.0531,40.0691,40.0531,40.0531,69300.0
2011-05-02 14:35:00,49.9,49.92,49.9,49.92,59100.0,40.0531,40.0691,40.0531,40.0691,59100.0
2011-05-02 14:40:00,49.92,49.99,49.91,49.98,153700.0,40.0691,40.1253,40.0611,40.1173,153700.0
2011-05-02 14:45:00,49.98,50.2,49.98,50.1,461700.0,40.1173,40.2939,40.1173,40.2136,461700.0
2011-05-02 14:50:00,50.1,50.14,50.05,50.05,89800.0,40.2136,40.2457,40.1735,40.1735,89800.0
2011-05-02 14:55:00,50.05,50.05,49.96,49.97,78300.0,40.1735,40.1735,40.1012,40.1092,78300.0
2011-05-02 15:00:00,49.97,50.07,49.96,50.07,109000.0,40.1092,40.1895,40.1012,40.1895,109000.0
2011-05-02 15:05:00,50.06,50.14,50.06,50.14,212800.0,40.1815,40.2457,40.1815,40.2457,212800.0
2011-05-02 15:10:00,50.13,50.13,50.06,50.07,159600.0,40.2377,40.2377,40.1815,40.1895,159600.0
2011-05-02 15:15:00,50.07,50.08,49.98,49.98,106800.0,40.1895,40.1975,40.1173,40.1173,106800.0
2011-05-02 15:20:00,49.98,50.04,49.97,50.02,191200.0,40.1173,40.1654,40.1092,40.1494,191200.0
2011-05-02 15:25:00,50.02,50.03,49.96,49.99,103700.0,40.1494,40.1574,40.1012,40.1253,103700.0
2011-05-02 15:30:00,49.99,49.99,49.94,49.96,179900.0,40.1253,40.1253,40.0852,40.1012,179900.0
2011-05-02 15:35:00,49.97,49.97,49.91,49.92,189300.0,40.1092,40.1092,40.0611,40.0691,189300.0
2011-05-02 15:40:00,49.92,49.93,49.8,49.82,209900.0,40.0691,40.0771,39.9728,39.9888,209900.0
2011-05-02 15:45:00,49.82,49.85,49.8,49.82,351200.0,39.9888,40.0129,39.9728,39.9888,351200.0
2011-05-02 15:50:00,49.82,49.88,49.81,49.88,251900.0,39.9888,40.037,39.9808,40.037,251900.0
2011-05-02 15:55:00,49.87,49.91,49.85,49.87,289500.0,40.029,40.0611,40.0129,40.029,289500.0
2011-05-03 09:30:00,49.68,49.73,49.6,49.66,149500.0,39.8765,39.9166,39.8123,39.8604,149500.0
2011-05-03 09:35:00,49.66,49.77,49.64,49.75,58400.0,39.8604,39.9487,39.8444,39.9327,58400.0
2011-05-03 09:40:00,49.74,49.75,49.43,49.53,70700.0,39.9246,39.9327,39.6758,39.7561,70700.0
2011-05-03 09:45:00,49.52,49.56,49.43,49.49,84500.0,39.748,39.7802,39.6758,39.724,84500.0
2011-05-03 09:50:00,49.5,49.62,49.49,49.62,119200.0,39.732,39.8283,39.724,39.8283,119200.0
2011-05-03 09:55:00,49.62,49.7,49.61,49.67,41300.0,39.8283,39.8925,39.8203,39.8684,41300.0
2011-05-03 10:00:00,49.68,49.85,49.63,49.84,132200.0,39.8765,40.0129,39.8363,40.0049,132200.0
2011-05-03 10:05:00,49.85,50.0,49.84,49.97,199600.0,40.0129,40.1333,40.0049,40.1092,199600.0
2011-05-03 10:10:00,49.98,50.01,49.77,49.85,164700.0,40.1173,40.1414,39.9487,40.0129,164700.0
2011-05-03 10:15:00,49.85,49.97,49.84,49.88,45800.0,40.0129,40.1092,40.0049,40.037,45800.0
2011-05-03 10:20:00,49.88,49.92,49.77,49.92,46700.0,40.037,40.0691,39.9487,40.0691,46700.0
2011-05-03 10:25:00,49.91,49.91,49.78,49.81,36000.0,40.0611,40.0611,39.9567,39.9808,36000.0
2011-05-03 10:30:00,49.81,49.82,49.75,49.77,56700.0,39.9808,39.9888,39.9327,39.9487,56700.0
2011-05-03 10:35:00,49.76,49.76,49.66,49.68,61700.0,39.9407,39.9407,39.8604,39.8765,61700.0
2011-05-03 10:40:00,49.66,49.73,49.62,49.72,43100.0,39.8604,39.9166,39.8283,39.9086,43100.0
2011-05-03 10:45:00,49.73,49.76,49.67,49.71,54000.0,39.9166,39.9407,39.8684,39.9006,54000.0
2011-05-03 10:50:00,49.7,49.7,49.66,49.66,23100.0,39.8925,39.8925,39.8604,39.8604,23100.0
2011-05-03 10:55:00,49.67,49.75,49.65,49.72,56700.0,39.8684,39.9327,39.8524,39.9086,56700.0
2011-05-03 11:00:00,49.72,49.76,49.71,49.75,33600.0,39.9086,39.9407,39.9006,39.9327,33600.0
2011-05-03 11:05:00,49.74,49.74,49.57,49.67,164000.0,39.9246,39.9246,39.7882,39.8684,164000.0
2011-05-03 11:10:00,49.68,49.73,49.58,49.61,131000.0,39.8765,39.9166,39.7962,39.8203,131000.0
2011-05-03 11:15:00,49.61,49.63,49.53,49.59,75500.0,39.8203,39.8363,39.7561,39.8042,75500.0
2011-05-03 11:20:00,49.59,49.67,49.58,49.6,60300.0,39.8042,39.8684,39.7962,39.8123,60300.0
2011-05-03 11:25:00,49.6,49.61,49.55,49.6,53700.0,39.8123,39.8203,39.7721,39.8123,53700.0
2011-05-03 11:30:00,49.61,49.71,49.61,49.71,25900.0,39.8203,39.9006,39.8203,39.9006,25900.0
2011-05-03 11:35:00,49.71,49.74,49.67,49.67,32800.0,39.9006,39.9246,39.8684,39.8684,32800.0
2011-05-03 11:40:00,49.68,49.73,49.66,49.72,53900.0,39.8765,39.9166,39.8604,39.9086,53900.0
2011-05-03 11:45:00,49.71,49.72,49.66,49.67,32400.0,39.9006,39.9086,39.8604,39.8684,32400.0
2011-05-03 11:50:00,49.67,49.73,49.67,49.7,35200.0,39.8684,39.9166,39.8684,39.8925,35200.0
2011-05-03 11:55:00,49.7,49.72,49.69,49.7,68200.0,39.8925,39.9086,39.8845,39.8925,68200.0
2011-05-03 12:00:00,49.7,49.72,49.7,49.7,53500.0,39.8925,39.9086,39.8925,39.8925,53500.0
2011-05-03 12:05:00,49.69,49.72,49.69,49.7,51400.0,39.8845,39.9086,39.8845,39.8925,51400.0
2011-05-03 12:10:00,49.7,49.71,49.64,49.64,51800.0,39.8925,39.9006,39.8444,39.8444,51800.0
2011-05-03 12:15:00,49.63,49.64,49.57,49.59,39500.0,39.8363,39.8444,39.7882,39.8042,39500.0
2011-05-03 12:20:00,49.58,49.59,49.54,49.57,58000.0,39.7962,39.8042,39.7641,39.7882,58000.0
2011-05-03 12:25:00,49.56,49.58,49.55,49.57,76100.0,39.7802,39.7962,39.7721,39.7882,76100.0
2011-05-03 12:30:00,49.57,49.58,49.52,49.54,89000.0,39.7882,39.7962,39.748,39.7641,89000.0
2011-05-03 12:35:00,49.55,49.55,49.51,49.51,59200.0,39.7721,39.7721,39.74,39.74,59200.0
2011-05-03 12:40:00,49.51,49.53,49.49,49.53,89200.0,39.74,39.7561,39.724,39.7561,89200.0
2011-05-03 12:45:00,49.52,49.53,49.5,49.5,88700.0,39.748,39.7561,39.732,39.732,88700.0
2011-05-03 12:50:00,49.51,49.52,49.49,49.5,69600.0,39.74,39.748,39.724,39.732,69600.0
2011-05-03 12:55:00,49.5,49.5,49.46,49.47,35100.0,39.732,39.732,39.6999,39.7079,35100.0
2011-05-03 13:00:00,49.46,49.54,49.41,49.52,63200.0,39.6999,39.7641,39.6598,39.748,63200.0
2011-05-03 13:05:00,49.53,49.61,49.5,49.57,100500.0,39.7561,39.8203,39.732,39.7882,100500.0
2011-05-03 13:10:00,49.56,49.59,49.54,49.58,103400.0,39.7802,39.8042,39.7641,39.7962,103400.0
2011-05-03 13:15:00,49.58,49.58,49.53,49.54,30500.0,39.7962,39.7962,39.7561,39.7641,30500.0
2011-05-03 13:20:00,49.53,49.54,49.49,49.5,57400.0,39.7561,39.7641,39.724,39.732,57400.0
2011-05-03 13:25:00,49.49,49.5,49.46,49.47,45700.0,39.724,39.732,39.6999,39.7079,45700.0
2011-05-03 13:30:00,49.47,49.57,49.46,49.56,58600.0,39.7079,39.7882,39.6999,39.7802,58600.0
2011-05-03 13:35:00,49.56,49.64,49.56,49.59,34300.0,39.7802,39.8444,39.7802,39.8042,34300.0
2011-05-03 13:40:00,49.59,49.62,49.55,49.59,38600.0,39.8042,39.8283,39.7721,39.8042,38600.0
2011-05-03 13:45:00,49.59,49.65,49.55,49.62,42000.0,39.8042,39.8524,39.7721,39.8283,42000.0
2011-05-03 13:50:00,49.61,49.7,49.59,49.7,41600.0,39.8203,39.8925,39.8042,39.8925,41600.0
2011-05-03 13:55:00,49.69,49.71,49.65,49.71,30400.0,39.8845,39.9006,39.8524,39.9006,30400.0
2011-05-03 14:00:00,49.71,49.71,49.64,49.65,54200.0,39.9006,39.9006,39.8444,39.8524,54200.0
2011-05-03 14:05:00,49.64,49.66,49.59,49.61,60800.0,39.8444,39.8604,39.8042,39.8203,60800.0
2011-05-03 14:10:00,49.61,49.69,49.6,49.69,85200.0,39.8203,39.8845,39.8123,39.8845,85200.0
2011-05-03 14:15:00,49.69,49.71,49.67,49.7,21300.0,39.8845,39.9006,39.8684,39.8925,21300.0
2011-05-03 14:20:00,49.69,49.71,49.66,49.66,30000.0,39.8845,39.9006,39.8604,39.8604,30000.0
2011-05-03 14:25:00,49.66,49.73,49.66,49.72,51200.0,39.8604,39.9166,39.8604,39.9086,51200.0
2011-05-03 14:30:00,49.73,49.76,49.64,49.65,49100.0,39.9166,39.9407,39.8444,39.8524,49100.0
2011-05-03 14:35:00,49.65,49.66,49.52,49.53,70600.0,39.8524,39.8604,39.748,39.7561,70600.0
2011-05-03 14:40:00,49.53,49.62,49.52,49.56,55700.0,39.7561,39.8283,39.748,39.7802,55700.0
2011-05-03 14:45:00,49.56,49.59,49.53,49.59,38700.0,39.7802,39.8042,39.7561,39.8042,38700.0
2011-05-03 14:50:00,49.59,49.59,49.51,49.51,47900.0,39.8042,39.8042,39.74,39.74,47900.0
2011-05-03 14:55:00,49.51,49.55,49.48,49.54,80400.0,39.74,39.7721,39.7159,39.7641,80400.0
2011-05-03 15:00:00,49.54,49.61,49.54,49.58,98800.0,39.7641,39.8203,39.7641,39.7962,98800.0
2011-05-03 15:05:00,49.59,49.61,49.54,49.55,50700.0,39.8042,39.8203,39.7641,39.7721,50700.0
2011-05-03 15:10:00,49.54,49.6,49.53,49.59,39500.0,39.7641,39.8123,39.7561,39.8042,39500.0
2011-05-03 15:15:00,49.59,49.6,49.57,49.6,58200.0,39.8042,39.8123,39.7882,39.8123,58200.0
2011-05-03 15:20:00,49.59,49.65,49.59,49.65,51000.0,39.8042,39.8524,39.8042,39.8524,51000.0
2011-05-03 15:25:00,49.65,49.71,49.64,49.66,75300.0,39.8524,39.9006,39.8444,39.8604,75300.0
2011-05-03 15:30:00,49.66,49.68,49.61,49.65,112700.0,39.8604,39.8765,39.8203,39.8524,112700.0
2011-05-03 15:35:00,49.64,49.67,49.61,49.65,110300.0,39.8444,39.8684,39.8203,39.8524,110300.0
2011-05-03 15:40:00,49.66,49.68,49.61,49.68,104500.0,39.8604,39.8765,39.8203,39.8765,104500.0
2011-05-03 15:45:00,49.68,49.7,49.65,49.65,126400.0,39.8765,39.8925,39.8524,39.8524,126400.0
2011-05-03 15:50:00,49.65,49.75,49.65,49.71,283400.0,39.8524,39.9327,39.8524,39.9006,283400.0
2011-05-03 15:55:00,49.71,49.73,49.68,49.69,218900.0,39.9006,39.9166,39.8765,39.8845,218900.0
2011-05-04 09:30:00,49.55,49.67,49.47,49.49,110200.0,39.7721,39.8684,39.7079,39.724,110200.0
2011-05-04 09:35:00,49.5,49.56,49.29,49.38,128600.0,39.732,39.7802,39.5634,39.6357,128600.0
2011-05-04 09:40:00,49.38,49.4,49.07,49.19,77900.0,39.6357,39.6517,39.3868,39.4832,77900.0
2011-05-04 09:45:00,49.17,49.61,49.17,49.52,120900.0,39.4671,39.8203,39.4671,39.748,120900.0
2011-05-04 09:50:00,49.52,49.58,49.45,49.5,187600.0,39.748,39.7962,39.6919,39.732,187600.0
2011-05-04 09:55:00,49.49,49.61,49.21,49.35,86200.0,39.724,39.8203,39.4992,39.6116,86200.0
2011-05-04 10:00:00,49.37,49.37,49.11,49.27,72300.0,39.6276,39.6276,39.419,39.5474,72300.0
2011-05-04 10:05:00,49.27,49.27,49.12,49.22,118300.0,39.5474,39.5474,39.427,39.5072,118300.0
2011-05-04 10:10:00,49.22,49.33,49.18,49.25,158800.0,39.5072,39.5955,39.4751,39.5313,158800.0
2011-05-04 10:15:00,49.26,49.26,49.2,49.25,73500.0,39.5394,39.5394,39.4912,39.5313,73500.0
2011-05-04 10:20:00,49.25,49.25,49.14,49.15,79100.0,39.5313,39.5313,39.443,39.4511,79100.0
2011-05-04 10:25:00,49.14,49.16,48.98,49.0,64900.0,39.443,39.4591,39.3146,39.3307,64900.0
2011-05-04 10:30:00,48.99,49.24,48.96,49.15,103700.0,39.3226,39.5233,39.2986,39.4511,103700.0
2011-05-04 10:35:00,49.16,49.21,49.14,49.2,91900.0,39.4591,39.4992,39.443,39.4912,91900.0
2011-05-04 10:40:00,49.21,49.39,49.2,49.26,147500.0,39.4992,39.6437,39.4912,39.5394,147500.0
2011-05-04 10:45:00,49.27,49.35,49.22,49.23,104900.0,39.5474,39.6116,39.5072,39.5153,104900.0
2011-05-04 10:50:00,49.24,49.32,49.22,49.28,82600.0,39.5233,39.5875,39.5072,39.5554,82600.0
2011-05-04 10:55:00,49.28,49.32,49.27,49.29,77800.0,39.5554,39.5875,39.5474,39.5634,77800.0
2011-05-04 11:00:00,49.29,49.31,49.24,49.3,40100.0,39.5634,39.5795,39.5233,39.5715,40100.0
2011-05-04 11:05:00,49.3,49.33,49.14,49.15,41100.0,39.5715,39.5955,39.443,39.4511,41100.0
2011-05-04 11:10:00,49.14,49.3,49.08,49.28,112100.0,39.443,39.5715,39.3949,39.5554,112100.0
2011-05-04 11:15:00,49.26,49.29,49.08,49.13,150600.0,39.5394,39.5634,39.3949,39.435,150600.0
2011-05-04 11:20:00,49.11,49.19,49.09,49.15,45300.0,39.419,39.4832,39.4029,39.4511,45300.0
2011-05-04 11:25:00,49.15,49.22,49.07,49.21,52400.0,39.4511,39.5072,39.3868,39.4992,52400.0
2011-05-04 11:30:00,49.21,49.25,49.16,49.23,39300.0,39.4992,39.5313,39.4591,39.5153,39300.0
2011-05-04 11:35:00,49.23,49.24,49.2,49.22,37000.0,39.5153,39.5233,39.4912,39.5072,37000.0
2011-05-04 11:40:00,49.21,49.21,49.12,49.15,34700.0,39.4992,39.4992,39.427,39.4511,34700.0
2011-05-04 11:45:00,49.14,49.18,49.1,49.13,40600.0,39.443,39.4751,39.4109,39.435,40600.0
2011-05-04 11:50:00,49.12,49.13,49.07,49.07,22700.0,39.427,39.435,39.3868,39.3868,22700.0
2011-05-04 11:55:00,49.07,49.11,48.99,49.08,110600.0,39.3868,39.419,39.3226,39.3949,110600.0
2011-05-04 12:00:00,49.09,49.23,49.09,49.18,118700.0,39.4029,39.5153,39.4029,39.4751,118700.0
2011-05-04 12:05:00,49.18,49.2,49.11,49.19,111200.0,39.4751,39.4912,39.419,39.4832,111200.0
2011-05-04 12:10:00,49.19,49.24,49.18,49.22,25000.0,39.4832,39.5233,39.4751,39.5072,25000.0
2011-05-04 12:15:00,49.23,49.24,49.19,49.19,50300.0,39.5153,39.5233,39.4832,39.4832,50300.0
2011-05-04 12:20:00,49.19,49.2,49.14,49.17,124600.0,39.4832,39.4912,39.443,39.4671,124600.0
2011-05-04 12:25:00,49.17,49.23,49.16,49.23,108400.0,39.4671,39.5153,39.4591,39.5153,108400.0
2011-05-04 12:30:00,49.24,49.26,49.23,49.26,97100.0,39.5233,39.5394,39.5153,39.5394,97100.0
2011-05-04 12:35:00,49.26,49.29,49.23,49.27,42100.0,39.5394,39.5634,39.5153,39.5474,42100.0
2011-05-04 12:40:00,49.28,49.31,49.27,49.27,82500.0,39.5554,39.5795,39.5474,39.5474,82500.0
2011-05-04 12:45:00,49.27,49.32,49.26,49.29,62700.0,39.5474,39.5875,39.5394,39.5634,62700.0
2011-05-04 12:50:00,49.3,49.3,49.19,49.24,78600.0,39.5715,39.5715,39.4832,39.5233,78600.0
2011-05-04 12:55:00,49.23,49.3,49.23,49.29,72800.0,39.5153,39.5715,39.5153,39.5634,72800.0
2011-05-04 13:00:00,49.28,49.36,49.25,49.34,82400.0,39.5554,39.6196,39.5313,39.6036,82400.0
2011-05-04 13:05:00,49.35,49.45,49.34,49.42,43200.0,39.6116,39.6919,39.6036,39.6678,43200.0
2011-05-04 13:10:00,49.43,49.49,49.43,49.46,58900.0,39.6758,39.724,39.6758,39.6999,58900.0
2011-05-04 13:15:00,49.47,49.5,49.4,49.47,59100.0,39.7079,39.732,39.6517,39.7079,59100.0
2011-05-04 13:20:00,49.46,49.51,49.44,49.47,44600.0,39.6999,39.74,39.6838,39.7079,44600.0
2011-05-04 13:25:00,49.47,49.51,49.43,49.48,50700.0,39.7079,39.74,39.6758,39.7159,50700.0
2011-05-04 13:30:00,49.48,49.5,49.44,49.45,27700.0,39.7159,39.732,39.6838,39.6919,27700.0
2011-05-04 13:35:00,49.45,49.56,49.38,49.56,125400.0,39.6919,39.7802,39.6357,39.7802,125400.0
2011-05-04 13:40:00,49.55,49.58,49.54,49.57,50000.0,39.7721,39.7962,39.7641,39.7882,50000.0
2011-05-04 13:45:00,49.56,49.59,49.55,49.58,33600.0,39.7802,39.8042,39.7721,39.7962,33600.0
2011-05-04 13:50:00,49.58,49.61,49.55,49.6,59500.0,39.7962,39.8203,39.7721,39.8123,59500.0
2011-05-04 13:55:00,49.61,49.62,49.58,49.58,36000.0,39.8203,39.8283,39.7962,39.7962,36000.0
2011-05-04 14:00:00,49.58,49.6,49.55,49.58,60000.0,39.7962,39.8123,39.7721,39.7962,60000.0
2011-05-04 14:05:00,49.57,49.6,49.52,49.59,55100.0,39.7882,39.8123,39.748,39.8042,55100.0
2011-05-04 14:10:00,49.59,49.6,49.5,49.58,67600.0,39.8042,39.8123,39.732,39.7962,67600.0
2011-05-04 14:15:00,49.57,49.64,49.55,49.64,91700.0,39.7882,39.8444,39.7721,39.8444,91700.0
2011-05-04 14:20:00,49.65,49.7,49.63,49.63,48100.0,39.8524,39.8925,39.8363,39.8363,48100.0
2011-05-04 14:25:00,49.64,49.7,49.59,49.66,109300.0,39.8444,39.8925,39.8042,39.8604,109300.0
2011-05-04 14:30:00,49.67,49.71,49.61,49.64,94300.0,39.8684,39.9006,39.8203,39.8444,94300.0
2011-05-04 14:35:00,49.64,49.77,49.63,49.74,65200.0,39.8444,39.9487,39.8363,39.9246,65200.0
2011-05-04 14:40:00,49.75,49.76,49.53,49.65,317800.0,39.9327,39.9407,39.7561,39.8524,317800.0
2011-05-04 14:45:00,49.65,49.66,49.6,49.65,65100.0,39.8524,39.8604,39.8123,39.8524,65100.0
2011-05-04 14:50:00,49.66,49.67,49.64,49.65,36200.0,39.8604,39.8684,39.8444,39.8524,36200.0
2011-05-04 14:55:00,49.65,49.66,49.51,49.53,51500.0,39.8524,39.8604,39.74,39.7561,51500.0
2011-05-04 15:00:00,49.52,49.58,49.45,49.52,143400.0,39.748,39.7962,39.6919,39.748,143400.0
2011-05-04 15:05:00,49.51,49.56,49.48,49.5,121000.0,39.74,39.7802,39.7159,39.732,121000.0
2011-05-04 15:10:00,49.49,49.53,49.48,49.52,71700.0,39.724,39.7561,39.7159,39.748,71700.0
2011-05-04 15:15:00,49.52,49.59,49.51,49.59,48600.0,39.748,39.8042,39.74,39.8042,48600.0
2011-05-04 15:20:00,49.59,49.64,49.58,49.63,97400.0,39.8042,39.8444,39.7962,39.8363,97400.0
2011-05-04 15:25:00,49.64,49.64,49.55,49.58,74600.0,39.8444,39.8444,39.7721,39.7962,74600.0
2011-05-04 15:30:00,49.58,49.62,49.56,49.6,107900.0,39.7962,39.8283,39.7802,39.8123,107900.0
2011-05-04 15:35:00,49.59,49.66,49.57,49.63,125000.0,39.8042,39.8604,39.7882,39.8363,125000.0
2011-05-04 15:40:00,49.64,49.66,49.6,49.62,198500.0,39.8444,39.8604,39.8123,39.8283,198500.0
2011-05-04 15:45:00,49.61,49.62,49.51,49.54,207500.0,39.8203,39.8283,39.74,39.7641,207500.0
2011-05-04 15:50:00,49.54,49.6,49.51,49.55,263700.0,39.7641,39.8123,39.74,39.7721,263700.0
2011-05-04 15:55:00,49.55,49.62,49.53,49.58,302200.0,39.7721,39.8283,39.7561,39.7962,302200.0
2011-05-05 09:30:00,49.44,49.57,49.21,49.22,90400.0,39.6838,39.7882,39.4992,39.5072,90400.0
2011-05-05 09:35:00,49.22,49.33,49.02,49.33,198100.0,39.5072,39.5955,39.3467,39.5955,198100.0
2011-05-05 09:40:00,49.33,49.52,49.27,49.48,102100.0,39.5955,39.748,39.5474,39.7159,102100.0
2011-05-05 09:45:00,49.48,49.67,49.47,49.62,125300.0,39.7159,39.8684,39.7079,39.8283,125300.0
2011-05-05 09:50:00,49.61,49.84,49.51,49.83,147400.0,39.8203,40.0049,39.74,39.9969,147400.0
2011-05-05 09:55:00,49.82,49.86,49.55,49.84,180400.0,39.9888,40.021,39.7721,40.0049,180400.0
2011-05-05 10:00:00,49.82,50.0,49.78,49.97,139000.0,39.9888,40.1333,39.9567,40.1092,139000.0
2011-05-05 10:05:00,49.98,50.0,49.9,49.97,75100.0,40.1173,40.1333,40.0531,40.1092,75100.0
2011-05-05 10:10:00,49.96,49.96,49.81,49.83,74300.0,40.1012,40.1012,39.9808,39.9969,74300.0
2011-05-05 10:15:00,49.82,49.85,49.7,49.75,67400.0,39.9888,40.0129,39.8925,39.9327,67400.0
2011-05-05 10:20:00,49.75,49.89,49.73,49.85,104100.0,39.9327,40.045,39.9166,40.0129,104100.0
2011-05-05 10:25:00,49.85,50.0,49.79,49.84,477300.0,40.0129,40.1333,39.9648,40.0049,477300.0
2011-05-05 10:30:00,49.84,49.84,49.69,49.84,111200.0,40.0049,40.0049,39.8845,40.0049,111200.0
2011-05-05 10:35:00,49.85,50.0,49.84,49.96,116700.0,40.0129,40.1333,40.0049,40.1012,116700.0
2011-05-05 10:40:00,49.96,50.0,49.84,49.94,157100.0,40.1012,40.1333,40.0049,40.0852,157100.0
2011-05-05 10:45:00,49.94,50.0,49.94,49.97,54400.0,40.0852,40.1333,40.0852,40.1092,54400.0
2011-05-05 10:50:00,49.97,49.98,49.87,49.91,46300.0,40.1092,40.1173,40.029,40.0611,46300.0
2011-05-05 10:55:00,49.89,49.98,49.87,49.9,57400.0,40.045,40.1173,40.029,40.0531,57400.0
2011-05-05 11:00:00,49.88,49.97,49.85,49.95,95800.0,40.037,40.1092,40.0129,40.0932,95800.0
2011-05-05 11:05:00,49.95,49.96,49.84,49.9,66700.0,40.0932,40.1012,40.0049,40.0531,66700.0
2011-05-05 11:10:00,49.9,49.92,49.8,49.86,164600.0,40.0531,40.0691,39.9728,40.021,164600.0
2011-05-05 11:15:00,49.86,49.92,49.83,49.91,63000.0,40.021,40.0691,39.9969,40.0611,63000.0
2011-05-05 11:20:00,49.89,49.96,49.86,49.87,27200.0,40.045,40.1012,40.021,40.029,27200.0
2011-05-05 11:25:00,49.88,49.92,49.84,49.87,25500.0,40.037,40.0691,40.0049,40.029,25500.0
2011-05-05 11:30:00,49.88,49.98,49.85,49.92,44500.0,40.037,40.1173,40.0129,40.0691,44500.0
2011-05-05 11:35:00,49.94,50.0,49.89,49.98,41000.0,40.0852,40.1333,40.045,40.1173,41000.0
2011-05-05 11:40:00,49.97,50.01,49.97,49.98,54600.0,40.1092,40.1414,40.1092,40.1173,54600.0
2011-05-05 11:45:00,49.98,50.04,49.97,50.0,120000.0,40.1173,40.1654,40.1092,40.1333,120000.0
2011-05-05 11:50:00,50.0,50.0,49.95,49.96,67900.0,40.1333,40.1333,40.0932,40.1012,67900.0
2011-05-05 11:55:00,49.96,50.02,49.95,49.98,57300.0,40.1012,40.1494,40.0932,40.1173,57300.0
2011-05-05 12:00:00,49.98,50.13,49.98,50.1,157800.0,40.1173,40.2377,40.1173,40.2136,157800.0
2011-05-05 12:05:00,50.1,50.15,50.08,50.12,93100.0,40.2136,40.2537,40.1975,40.2296,93100.0
2011-05-05 12:10:00,50.12,50.12,50.05,50.07,35400.0,40.2296,40.2296,40.1735,40.1895,35400.0
2011-05-05 12:15:00,50.07,50.07,50.01,50.03,64000.0,40.1895,40.1895,40.1414,40.1574,64000.0
2011-05-05 12:20:00,50.03,50.11,50.0,50.08,55600.0,40.1574,40.2216,40.1333,40.1975,55600.0
2011-05-05 12:25:00,50.08,50.15,50.08,50.11,43400.0,40.1975,40.2537,40.1975,40.2216,43400.0
2011-05-05 12:30:00,50.11,50.12,50.04,50.05,33200.0,40.2216,40.2296,40.1654,40.1735,33200.0
2011-05-05 12:35:00,50.05,50.06,49.98,49.98,35500.0,40.1735,40.1815,40.1173,40.1173,35500.0
2011-05-05 12:40:00,49.99,50.04,49.98,50.01,48800.0,40.1253,40.1654,40.1173,40.1414,48800.0
2011-05-05 12:45:00,50.01,50.02,49.9,49.9,36300.0,40.1414,40.1494,40.0531,40.0531,36300.0
2011-05-05 12:50:00,49.9,49.97,49.87,49.97,45200.0,40.0531,40.1092,40.029,40.1092,45200.0
2011-05-05 12:55:00,49.97,50.07,49.97,50.06,83800.0,40.1092,40.1895,40.1092,40.1815,83800.0
2011-05-05 13:00:00,50.05,50.07,49.99,50.04,42300.0,40.1735,40.1895,40.1253,40.1654,42300.0
2011-05-05 13:05:00,50.03,50.06,50.01,50.03,45600.0,40.1574,40.1815,40.1414,40.1574,45600.0
2011-05-05 13:10:00,50.02,50.05,49.99,50.02,29800.0,40.1494,40.1735,40.1253,40.1494,29800.0
2011-05-05 13:15:00,50.01,50.02,49.93,49.94,29200.0,40.1414,40.1494,40.0771,40.0852,29200.0
2011-05-05 13:20:00,49.93,49.94,49.83,49.83,71400.0,40.0771,40.0852,39.9969,39.9969,71400.0
2011-05-05 13:25:00,49.83,49.96,49.83,49.95,40900.0,39.9969,40.1012,39.9969,40.0932,40900.0
2011-05-05 13:30:00,49.96,50.01,49.89,49.89,33000.0,40.1012,40.1414,40.045,40.045,33000.0
2011-05-05 13:35:00,49.9,49.91,49.8,49.8,48300.0,40.0531,40.0611,39.9728,39.9728,48300.0
2011-05-05 13:40:00,49.8,49.81,49.74,49.78,51200.0,39.9728,39.9808,39.9246,39.9567,51200.0
2011-05-05 13:45:00,49.79,49.88,49.78,49.88,190300.0,39.9648,40.037,39.9567,40.037,190300.0
2011-05-05 13:50:00,49.88,49.9,49.85,49.87,26400.0,40.037,40.0531,40.0129,40.029,26400.0
2011-05-05 13:55:00,49.86,49.91,49.85,49.88,38700.0,40.021,40.0611,40.0129,40.037,38700.0
2011-05-05 14:00:00,49.88,49.89,49.83,49.87,53600.0,40.037,40.045,39.9969,40.029,53600.0
2011-05-05 14:05:00,49.87,49.88,49.83,49.84,37000.0,40.029,40.037,39.9969,40.0049,37000.0
2011-05-05 14:10:00,49.84,49.88,49.8,49.88,73300.0,40.0049,40.037,39.9728,40.037,73300.0
2011-05-05 14:15:00,49.88,49.96,49.83,49.95,99900.0,40.037,40.1012,39.9969,40.0932,99900.0
2011-05-05 14:20:00,49.96,50.03,49.94,49.97,102900.0,40.1012,40.1574,40.0852,40.1092,102900.0
2011-05-05 14:25:00,49.97,50.0,49.91,50.0,43700.0,40.1092,40.1333,40.0611,40.1333,43700.0
2011-05-05 14:30:00,49.99,50.02,49.97,50.0,57900.0,40.1253,40.1494,40.1092,40.1333,57900.0
2011-05-05 14:35:00,50.0,50.04,49.99,50.0,57800.0,40.1333,40.1654,40.1253,40.1333,57800.0
2011-05-05 14:40:00,50.0,50.0,49.9,49.9,66800.0,40.1333,40.1333,40.0531,40.0531,66800.0
2011-05-05 14:45:00,49.9,49.96,49.86,49.92,160500.0,40.0531,40.1012,40.021,40.0691,160500.0
2011-05-05 14:50:00,49.91,49.95,49.84,49.86,56900.0,40.0611,40.0932,40.0049,40.021,56900.0
2011-05-05 14:55:00,49.87,49.91,49.8,49.83,58700.0,40.029,40.0611,39.9728,39.9969,58700.0
2011-05-05 15:00:00,49.83,49.88,49.8,49.84,70400.0,39.9969,40.037,39.9728,40.0049,70400.0
2011-05-05 15:05:00,49.83,49.84,49.67,49.67,63600.0,39.9969,40.0049,39.8684,39.8684,63600.0
2011-05-05 15:10:00,49.67,49.67,49.52,49.62,129400.0,39.8684,39.8684,39.748,39.8283,129400.0
2011-05-05 15:15:00,49.62,49.72,49.62,49.66,83700.0,39.8283,39.9086,39.8283,39.8604,83700.0
2011-05-05 15:20:00,49.66,49.67,49.5,49.55,284400.0,39.8604,39.8684,39.732,39.7721,284400.0
2011-05-05 15:25:00,49.53,49.6,49.41,49.44,100900.0,39.7561,39.8123,39.6598,39.6838,100900.0
2011-05-05 15:30:00,49.44,49.6,49.42,49.57,105700.0,39.6838,39.8123,39.6678,39.7882,105700.0
2011-05-05 15:35:00,49.57,49.62,49.53,49.61,89400.0,39.7882,39.8283,39.7561,39.8203,89400.0
2011-05-05 15:40:00,49.6,49.66,49.49,49.66,126900.0,39.8123,39.8604,39.724,39.8604,126900.0
2011-05-05 15:45:00,49.65,49.68,49.57,49.61,173400.0,39.8524,39.8765,39.7882,39.8203,173400.0
2011-05-05 15:50:00,49.61,49.68,49.56,49.61,121700.0,39.8203,39.8765,39.7802,39.8203,121700.0
2011-05-05 15:55:00,49.6,49.63,49.56,49.59,175600.0,39.8123,39.8363,39.7802,39.8042,175600.0
2011-05-06 09:30:00,50.06,50.19,49.89,50.03,231000.0,40.1815,40.2858,40.045,40.1574,231000.0
2011-05-06 09:35:00,50.01,50.07,49.94,50.07,85300.0,40.1414,40.1895,40.0852,40.1895,85300.0
2011-05-06 09:40:00,50.08,50.19,50.05,50.14,95000.0,40.1975,40.2858,40.1735,40.2457,95000.0
2011-05-06 09:45:00,50.14,50.14,49.97,49.99,45100.0,40.2457,40.2457,40.1092,40.1253,45100.0
2011-05-06 09:50:00,50.0,50.01,49.93,49.98,71700.0,40.1333,40.1414,40.0771,40.1173,71700.0
2011-05-06 09:55:00,49.98,50.01,49.93,49.99,40600.0,40.1173,40.1414,40.0771,40.1253,40600.0
2011-05-06 10:00:00,50.0,50.07,49.95,49.99,138500.0,40.1333,40.1895,40.0932,40.1253,138500.0
2011-05-06 10:05:00,49.99,50.0,49.85,49.89,172300.0,40.1253,40.1333,40.0129,40.045,172300.0
2011-05-06 10:10:00,49.89,49.95,49.8,49.94,108800.0,40.045,40.0932,39.9728,40.0852,108800.0
2011-05-06 10:15:00,49.94,49.94,49.83,49.84,76500.0,40.0852,40.0852,39.9969,40.0049,76500.0
2011-05-06 10:20:00,49.85,49.99,49.83,49.95,101200.0,40.0129,40.1253,39.9969,40.0932,101200.0
2011-05-06 10:25:00,49.95,49.97,49.92,49.95,39600.0,40.0932,40.1092,40.0691,40.0932,39600.0
2011-05-06 10:30:00,49.94,49.99,49.92,49.99,31600.0,40.0852,40.1253,40.0691,40.1253,31600.0
2011-05-06 10:35:00,49.99,50.05,49.97,50.04,107100.0,40.1253,40.1735,40.1092,40.1654,107100.0
2011-05-06 10:40:00,50.04,50.04,49.97,49.99,99300.0,40.1654,40.1654,40.1092,40.1253,99300.0
2011-05-06 10:45:00,50.0,50.08,49.96,50.08,50300.0,40.1333,40.1975,40.1012,40.1975,50300.0
2011-05-06 10:50:00,50.07,50.09,50.03,50.03,29900.0,40.1895,40.2056,40.1574,40.1574,29900.0
2011-05-06 10:55:00,50.02,50.02,49.98,50.0,31600.0,40.1494,40.1494,40.1173,40.1333,31600.0
2011-05-06 11:00:00,49.99,50.06,49.99,50.04,34000.0,40.1253,40.1815,40.1253,40.1654,34000.0
2011-05-06 11:05:00,50.03,50.08,50.01,50.07,41000.0,40.1574,40.1975,40.1414,40.1895,41000.0
2011-05-06 11:10:00,50.06,50.12,50.02,50.09,53100.0,40.1815,40.2296,40.1494,40.2056,53100.0
2011-05-06 11:15:00,50.09,50.19,50.09,50.16,87100.0,40.2056,40.2858,40.2056,40.2618,87100.0
2011-05-06 11:20:00,50.15,50.19,50.13,50.13,53600.0,40.2537,40.2858,40.2377,40.2377,53600.0
2011-05-06 11:25:00,50.13,50.16,50.11,50.14,34500.0,40.2377,40.2618,40.2216,40.2457,34500.0
2011-05-06 11:30:00,50.14,50.16,50.04,50.04,186600.0,40.2457,40.2618,40.1654,40.1654,186600.0
2011-05-06 11:35:00,50.05,50.05,49.93,49.94,83900.0,40.1735,40.1735,40.0771,40.0852,83900.0
2011-05-06 11:40:00,49.94,49.98,49.93,49.94,47300.0,40.0852,40.1173,40.0771,40.0852,47300.0
2011-05-06 11:45:00,49.94,49.95,49.87,49.94,67400.0,40.0852,40.0932,40.029,40.0852,67400.0
2011-05-06 11:50:00,49.94,49.94,49.87,49.89,48600.0,40.0852,40.0852,40.029,40.045,48600.0
2011-05-06 11:55:00,49.89,49.89,49.74,49.87,90500.0,40.045,40.045,39.9246,40.029,90500.0
2011-05-06 12:00:00,49.86,49.97,49.84,49.88,76600.0,40.021,40.1092,40.0049,40.037,76600.0
2011-05-06 12:05:00,49.88,49.9,49.74,49.76,58100.0,40.037,40.0531,39.9246,39.9407,58100.0
2011-05-06 12:10:00,49.77,49.8,49.65,49.74,121700.0,39.9487,39.9728,39.8524,39.9246,121700.0
2011-05-06 12:15:00,49.74,49.84,49.72,49.81,91800.0,39.9246,40.0049,39.9086,39.9808,91800.0
2011-05-06 12:20:00,49.8,49.9,49.8,49.9,42600.0,39.9728,40.0531,39.9728,40.0531,42600.0
2011-05-06 12:25:00,49.91,49.95,49.83,49.85,41500.0,40.0611,40.0932,39.9969,40.0129,41500.0
2011-05-06 12:30:00,49.85,49.94,49.83,49.92,53900.0,40.0129,40.0852,39.9969,40.0691,53900.0
2011-05-06 12:35:00,49.91,49.98,49.9,49.95,164100.0,40.0611,40.1173,40.0531,40.0932,164100.0
2011-05-06 12:40:00,49.95,49.97,49.76,49.84,167000.0,40.0932,40.1092,39.9407,40.0049,167000.0
2011-05-06 12:45:00,49.84,49.97,49.82,49.96,104300.0,40.0049,40.1092,39.9888,40.1012,104300.0
2011-05-06 12:50:00,49.97,50.06,49.94,50.05,76000.0,40.1092,40.1815,40.0852,40.1735,76000.0
2011-05-06 12:55:00,50.05,50.05,49.98,50.02,52500.0,40.1735,40.1735,40.1173,40.1494,52500.0
2011-05-06 13:00:00,50.03,50.06,49.99,50.05,45500.0,40.1574,40.1815,40.1253,40.1735,45500.0
2011-05-06 13:05:00,50.05,50.1,50.01,50.09,51200.0,40.1735,40.2136,40.1414,40.2056,51200.0
2011-05-06 13:10:00,50.1,50.14,50.01,50.06,85300.0,40.2136,40.2457,40.1414,40.1815,85300.0
2011-05-06 13:15:00,50.07,50.07,49.9,49.91,82300.0,40.1895,40.1895,40.0531,40.0611,82300.0
2011-05-06 13:20:00,49.9,49.98,49.87,49.97,76100.0,40.0531,40.1173,40.029,40.1092,76100.0
2011-05-06 13:25:00,49.98,50.01,49.93,49.97,48800.0,40.1173,40.1414,40.0771,40.1092,48800.0
2011-05-06 13:30:00,49.97,50.09,49.96,50.08,26000.0,40.1092,40.2056,40.1012,40.1975,26000.0
2011-05-06 13:35:00,50.08,50.08,49.99,50.0,39300.0,40.1975,40.1975,40.1253,40.1333,39300.0
2011-05-06 13:40:00,49.99,50.08,49.98,49.98,27000.0,40.1253,40.1975,40.1173,40.1173,27000.0
2011-05-06 13:45:00,49.98,50.05,49.98,50.01,22900.0,40.1173,40.1735,40.1173,40.1414,22900.0
2011-05-06 13:50:00,50.02,50.08,49.99,50.07,20900.0,40.1494,40.1975,40.1253,40.1895,20900.0
2011-05-06 13:55:00,50.06,50.06,49.97,50.0,24100.0,40.1815,40.1815,40.1092,40.1333,24100.0
2011-05-06 14:00:00,50.01,50.03,49.94,50.01,51100.0,40.1414,40.1574,40.0852,40.1414,51100.0
2011-05-06 14:05:00,50.02,50.09,50.01,50.06,27100.0,40.1494,40.2056,40.1414,40.1815,27100.0
2011-05-06 14:10:00,50.06,50.15,50.06,50.09,59300.0,40.1815,40.2537,40.1815,40.2056,59300.0
2011-05-06 14:15:00,50.11,50.14,50.06,50.14,34200.0,40.2216,40.2457,40.1815,40.2457,34200.0
2011-05-06 14:20:00,50.14,50.14,50.05,50.05,50200.0,40.2457,40.2457,40.1735,40.1735,50200.0
2011-05-06 14:25:00,50.05,50.06,49.97,50.02,84900.0,40.1735,40.1815,40.1092,40.1494,84900.0
2011-05-06 14:30:00,50.01,50.02,49.89,49.94,86500.0,40.1414,40.1494,40.045,40.0852,86500.0
2011-05-06 14:35:00,49.94,49.97,49.9,49.95,87900.0,40.0852,40.1092,40.0531,40.0932,87900.0
2011-05-06 14:40:00,49.95,50.01,49.9,49.92,104600.0,40.0932,40.1414,40.0531,40.0691,104600.0
2011-05-06 14:45:00,49.92,49.96,49.9,49.94,122600.0,40.0691,40.1012,40.0531,40.0852,122600.0
2011-05-06 14:50:00,49.94,50.04,49.91,49.93,54400.0,40.0852,40.1654,40.0611,40.0771,54400.0
2011-05-06 14:55:00,49.93,50.06,49.91,50.0,52000.0,40.0771,40.1815,40.0611,40.1333,52000.0
2011-05-06 15:00:00,50.0,50.06,49.97,50.02,50100.0,40.1333,40.1815,40.1092,40.1494,50100.0
2011-05-06 15:05:00,50.02,50.05,49.96,50.05,48300.0,40.1494,40.1735,40.1012,40.1735,48300.0
2011-05-06 15:10:00,50.04,50.13,50.03,50.06,79300.0,40.1654,40.2377,40.1574,40.1815,79300.0
2011-05-06 15:15:00,50.05,50.15,50.05,50.13,60500.0,40.1735,40.2537,40.1735,40.2377,60500.0
2011-05-06 15:20:00,50.12,50.14,50.07,50.12,55100.0,40.2296,40.2457,40.1895,40.2296,55100.0
2011-05-06 15:25:00,50.12,50.15,50.02,50.06,70100.0,40.2296,40.2537,40.1494,40.1815,70100.0
2011-05-06 15:30:00,50.06,50.14,50.03,50.14,83700.0,40.1815,40.2457,40.1574,40.2457,83700.0
2011-05-06 15:35:00,50.14,50.17,50.07,50.08,95100.0,40.2457,40.2698,40.1895,40.1975,95100.0
2011-05-06 15:40:00,50.08,50.21,50.08,50.21,107400.0,40.1975,40.3019,40.1975,40.3019,107400.0
2011-05-06 15:45:00,50.22,50.25,50.19,50.21,131800.0,40.3099,40.334,40.2858,40.3019,131800.0
2011-05-06 15:50:00,50.21,50.22,50.09,50.09,150500.0,40.3019,40.3099,40.2056,40.2056,150500.0
2011-05-06 15:55:00,50.09,50.14,50.08,50.11,257200.0,40.2056,40.2457,40.1975,40.2216,257200.0
2011-05-09 09:30:00,49.75,50.0,49.75,49.92,156800.0,39.9327,40.1333,39.9327,40.0691,156800.0
2011-05-09 09:35:00,49.93,50.0,49.88,49.97,73500.0,40.0771,40.1333,40.037,40.1092,73500.0
2011-05-09 09:40:00,49.97,50.05,49.9,50.0,110000.0,40.1092,40.1735,40.0531,40.1333,110000.0
2011-05-09 09:45:00,50.01,50.01,49.94,49.95,157700.0,40.1414,40.1414,40.0852,40.0932,157700.0
2011-05-09 09:50:00,49.95,49.96,49.84,49.84,103900.0,40.0932,40.1012,40.0049,40.0049,103900.0
2011-05-09 09:55:00,49.86,49.92,49.84,49.88,126100.0,40.021,40.0691,40.0049,40.037,126100.0
2011-05-09 10:00:00,49.88,49.93,49.87,49.91,101600.0,40.037,40.0771,40.029,40.0611,101600.0
2011-05-09 10:05:00,49.92,49.97,49.91,49.97,75000.0,40.0691,40.1092,40.0611,40.1092,75000.0
2011-05-09 10:10:00,49.97,50.12,49.94,50.08,191600.0,40.1092,40.2296,40.0852,40.1975,191600.0
2011-05-09 10:15:00,50.09,50.1,49.98,49.98,62400.0,40.2056,40.2136,40.1173,40.1173,62400.0
2011-05-09 10:20:00,49.98,50.04,49.91,50.03,155300.0,40.1173,40.1654,40.0611,40.1574,155300.0
2011-05-09 10:25:00,50.03,50.1,50.02,50.04,64600.0,40.1574,40.2136,40.1494,40.1654,64600.0
2011-05-09 10:30:00,50.05,50.09,50.0,50.08,54500.0,40.1735,40.2056,40.1333,40.1975,54500.0
2011-05-09 10:35:00,50.08,50.09,49.98,50.01,37800.0,40.1975,40.2056,40.1173,40.1414,37800.0
2011-05-09 10:40:00,50.01,50.1,50.01,50.09,57200.0,40.1414,40.2136,40.1414,40.2056,57200.0
2011-05-09 10:45:00,50.11,50.11,50.04,50.08,30100.0,40.2216,40.2216,40.1654,40.1975,30100.0
2011-05-09 10:50:00,50.07,50.16,50.02,50.16,61300.0,40.1895,40.2618,40.1494,40.2618,61300.0
2011-05-09 10:55:00,50.15,50.19,50.13,50.13,32900.0,40.2537,40.2858,40.2377,40.2377,32900.0
2011-05-09 11:00:00,50.13,50.16,50.1,50.12,44600.0,40.2377,40.2618,40.2136,40.2296,44600.0
2011-05-09 11:05:00,50.12,50.13,50.09,50.11,37600.0,40.2296,40.2377,40.2056,40.2216,37600.0
2011-05-09 11:10:00,50.12,50.12,50.04,50.08,37200.0,40.2296,40.2296,40.1654,40.1975,37200.0
2011-05-09 11:15:00,50.07,50.08,50.03,50.07,26100.0,40.1895,40.1975,40.1574,40.1895,26100.0
2011-05-09 11:20:00,50.06,50.13,50.04,50.06,38800.0,40.1815,40.2377,40.1654,40.1815,38800.0
2011-05-09 11:25:00,50.06,50.17,50.05,50.17,31900.0,40.1815,40.2698,40.1735,40.2698,31900.0
2011-05-09 11:30:00,50.17,50.2,50.14,50.17,84500.0,40.2698,40.2939,40.2457,40.2698,84500.0
2011-05-09 11:35:00,50.18,50.22,50.15,50.21,51500.0,40.2778,40.3099,40.2537,40.3019,51500.0
2011-05-09 11:40:00,50.21,50.21,50.15,50.16,15800.0,40.3019,40.3019,40.2537,40.2618,15800.0
2011-05-09 11:45:00,50.17,50.22,50.16,50.21,29300.0,40.2698,40.3099,40.2618,40.3019,29300.0
2011-05-09 11:50:00,50.2,50.34,50.2,50.31,81700.0,40.2939,40.4062,40.2939,40.3822,81700.0
2011-05-09 11:55:00,50.32,50.37,50.28,50.34,40200.0,40.3902,40.4303,40.3581,40.4062,40200.0
2011-05-09 12:00:00,50.35,50.47,50.35,50.46,120900.0,40.4143,40.5106,40.4143,40.5026,120900.0
2011-05-09 12:05:00,50.46,50.57,50.46,50.52,89900.0,40.5026,40.5908,40.5026,40.5507,89900.0
2011-05-09 12:10:00,50.52,50.6,50.52,50.57,59700.0,40.5507,40.6149,40.5507,40.5908,59700.0
2011-05-09 12:15:00,50.57,50.66,50.52,50.65,106600.0,40.5908,40.6631,40.5507,40.6551,106600.0
2011-05-09 12:20:00,50.66,50.7,50.63,50.7,67800.0,40.6631,40.6952,40.639,40.6952,67800.0
2011-05-09 12:25:00,50.7,50.75,50.65,50.74,85300.0,40.6952,40.7353,40.6551,40.7273,85300.0
2011-05-09 12:30:00,50.74,50.77,50.72,50.73,62400.0,40.7273,40.7514,40.7112,40.7193,62400.0
2011-05-09 12:35:00,50.73,50.74,50.68,50.74,38800.0,40.7193,40.7273,40.6791,40.7273,38800.0
2011-05-09 12:40:00,50.75,50.77,50.68,50.71,58500.0,40.7353,40.7514,40.6791,40.7032,58500.0
2011-05-09 12:45:00,50.72,50.8,50.72,50.79,66900.0,40.7112,40.7755,40.7112,40.7674,66900.0
2011-05-09 12:50:00,50.79,50.91,50.78,50.86,153100.0,40.7674,40.8638,40.7594,40.8236,153100.0
2011-05-09 12:55:00,50.86,50.88,50.79,50.82,45600.0,40.8236,40.8397,40.7674,40.7915,45600.0
2011-05-09 13:00:00,50.82,50.82,50.73,50.78,49300.0,40.7915,40.7915,40.7193,40.7594,49300.0
2011-05-09 13:05:00,50.77,50.78,50.73,50.74,30000.0,40.7514,40.7594,40.7193,40.7273,30000.0
2011-05-09 13:10:00,50.74,50.75,50.69,50.69,36500.0,40.7273,40.7353,40.6872,40.6872,36500.0
2011-05-09 13:15:00,50.69,50.71,50.66,50.66,25000.0,40.6872,40.7032,40.6631,40.6631,25000.0
2011-05-09 13:20:00,50.67,50.67,50.59,50.6,21600.0,40.6711,40.6711,40.6069,40.6149,21600.0
2011-05-09 13:25:00,50.59,50.62,50.56,50.58,38000.0,40.6069,40.631,40.5828,40.5989,38000.0
2011-05-09 13:30:00,50.59,50.69,50.59,50.68,36400.0,40.6069,40.6872,40.6069,40.6791,36400.0
2011-05-09 13:35:00,50.68,50.68,50.6,50.63,18700.0,40.6791,40.6791,40.6149,40.639,18700.0
2011-05-09 13:40:00,50.63,50.63,50.57,50.6,36900.0,40.639,40.639,40.5908,40.6149,36900.0
2011-05-09 13:45:00,50.61,50.65,50.6,50.65,24400.0,40.623,40.6551,40.6149,40.6551,24400.0
2011-05-09 13:50:00,50.65,50.67,50.64,50.64,23800.0,40.6551,40.6711,40.647,40.647,23800.0
2011-05-09 13:55:00,50.64,50.65,50.58,50.59,18100.0,40.647,40.6551,40.5989,40.6069,18100.0
2011-05-09 14:00:00,50.6,50.65,50.57,50.57,54100.0,40.6149,40.6551,40.5908,40.5908,54100.0
2011-05-09 14:05:00,50.57,50.6,50.55,50.56,43800.0,40.5908,40.6149,40.5748,40.5828,43800.0
2011-05-09 14:10:00,50.56,50.57,50.54,50.55,56000.0,40.5828,40.5908,40.5668,40.5748,56000.0
2011-05-09 14:15:00,50.55,50.56,50.49,50.5,33900.0,40.5748,40.5828,40.5266,40.5347,33900.0
2011-05-09 14:20:00,50.51,50.51,50.45,50.46,47300.0,40.5427,40.5427,40.4945,40.5026,47300.0
2011-05-09 14:25:00,50.46,50.48,50.43,50.46,39900.0,40.5026,40.5186,40.4785,40.5026,39900.0
2011-05-09 14:30:00,50.45,50.46,50.42,50.43,93900.0,40.4945,40.5026,40.4704,40.4785,93900.0
2011-05-09 14:35:00,50.43,50.5,50.42,50.5,39100.0,40.4785,40.5347,40.4704,40.5347,39100.0
2011-05-09 14:40:00,50.49,50.53,50.48,50.49,56400.0,40.5266,40.5587,40.5186,40.5266,56400.0
2011-05-09 14:45:00,50.49,50.49,50.42,50.42,39700.0,40.5266,40.5266,40.4704,40.4704,39700.0
2011-05-09 14:50:00,50.42,50.44,50.39,50.41,38000.0,40.4704,40.4865,40.4464,40.4624,38000.0
2011-05-09 14:55:00,50.41,50.41,50.37,50.38,40200.0,40.4624,40.4624,40.4303,40.4383,40200.0
2011-05-09 15:00:00,50.38,50.42,50.38,50.41,67100.0,40.4383,40.4704,40.4383,40.4624,67100.0
2011-05-09 15:05:00,50.41,50.42,50.4,50.41,27900.0,40.4624,40.4704,40.4544,40.4624,27900.0
2011-05-09 15:10:00,50.42,50.42,50.39,50.41,59300.0,40.4704,40.4704,40.4464,40.4624,59300.0
2011-05-09 15:15:00,50.41,50.44,50.4,50.43,67200.0,40.4624,40.4865,40.4544,40.4785,67200.0
2011-05-09 15:20:00,50.42,50.43,50.4,50.4,45600.0,40.4704,40.4785,40.4544,40.4544,45600.0
2011-05-09 15:25:00,50.4,50.43,50.4,50.4,53700.0,40.4544,40.4785,40.4544,40.4544,53700.0
2011-05-09 15:30:00,50.41,50.44,50.41,50.43,51000.0,40.4624,40.4865,40.4624,40.4785,51000.0
2011-05-09 15:35:00,50.43,50.49,50.42,50.48,70600.0,40.4785,40.5266,40.4704,40.5186,70600.0
2011-05-09 15:40:00,50.49,50.49,50.45,50.47,83000.0,40.5266,40.5266,40.4945,40.5106,83000.0
2011-05-09 15:45:00,50.47,50.53,50.47,50.51,143700.0,40.5106,40.5587,40.5106,40.5427,143700.0
2011-05-09 15:50:00,50.51,50.55,50.48,50.48,124000.0,40.5427,40.5748,40.5186,40.5186,124000.0
2011-05-09 15:55:00,50.47,50.49,50.46,50.46,208300.0,40.5106,40.5266,40.5026,40.5026,208300.0
2011-05-10 09:30:00,50.72,50.97,50.6,50.96,152000.0,40.7112,40.9119,40.6149,40.9039,152000.0
2011-05-10 09:35:00,50.96,50.98,50.74,50.86,60900.0,40.9039,40.9199,40.7273,40.8236,60900.0
2011-05-10 09:40:00,50.87,50.92,50.69,50.78,104900.0,40.8316,40.8718,40.6872,40.7594,104900.0
2011-05-10 09:45:00,50.79,50.81,50.71,50.74,66500.0,40.7674,40.7835,40.7032,40.7273,66500.0
2011-05-10 09:50:00,50.74,50.78,50.56,50.56,69600.0,40.7273,40.7594,40.5828,40.5828,69600.0
2011-05-10 09:55:00,50.56,50.61,50.5,50.56,52100.0,40.5828,40.623,40.5347,40.5828,52100.0
2011-05-10 10:00:00,50.55,50.62,50.45,50.47,66700.0,40.5748,40.631,40.4945,40.5106,66700.0
2011-05-10 10:05:00,50.47,50.49,50.4,50.48,47300.0,40.5106,40.5266,40.4544,40.5186,47300.0
2011-05-10 10:10:00,50.48,50.5,50.35,50.43,48600.0,40.5186,40.5347,40.4143,40.4785,48600.0
2011-05-10 10:15:00,50.42,50.46,50.35,50.38,183100.0,40.4704,40.5026,40.4143,40.4383,183100.0
2011-05-10 10:20:00,50.39,50.49,50.36,50.42,74800.0,40.4464,40.5266,40.4223,40.4704,74800.0
2011-05-10 10:25:00,50.42,50.46,50.34,50.38,43400.0,40.4704,40.5026,40.4062,40.4383,43400.0
2011-05-10 10:30:00,50.38,50.4,50.3,50.32,79000.0,40.4383,40.4544,40.3741,40.3902,79000.0
2011-05-10 10:35:00,50.31,50.32,50.25,50.29,48600.0,40.3822,40.3902,40.334,40.3661,48600.0
2011-05-10 10:40:00,50.29,50.3,50.2,50.27,66000.0,40.3661,40.3741,40.2939,40.35,66000.0
2011-05-10 10:45:00,50.26,50.29,50.22,50.25,70600.0,40.342,40.3661,40.3099,40.334,70600.0
2011-05-10 10:50:00,50.25,50.37,50.25,50.37,34800.0,40.334,40.4303,40.334,40.4303,34800.0
2011-05-10 10:55:00,50.38,50.45,50.33,50.43,41100.0,40.4383,40.4945,40.3982,40.4785,41100.0
2011-05-10 11:00:00,50.42,50.45,50.37,50.41,43500.0,40.4704,40.4945,40.4303,40.4624,43500.0
2011-05-10 11:05:00,50.4,50.41,50.36,50.37,30400.0,40.4544,40.4624,40.4223,40.4303,30400.0
2011-05-10 11:10:00,50.37,50.42,50.37,50.42,42100.0,40.4303,40.4704,40.4303,40.4704,42100.0
2011-05-10 11:15:00,50.42,50.49,50.41,50.45,72400.0,40.4704,40.5266,40.4624,40.4945,72400.0
2011-05-10 11:20:00,50.45,50.51,50.4,50.46,55600.0,40.4945,40.5427,40.4544,40.5026,55600.0
2011-05-10 11:25:00,50.47,50.47,50.42,50.44,37700.0,40.5106,40.5106,40.4704,40.4865,37700.0
2011-05-10 11:30:00,50.46,50.46,50.41,50.45,50400.0,40.5026,40.5026,40.4624,40.4945,50400.0
2011-05-10 11:35:00,50.45,50.49,50.43,50.46,22100.0,40.4945,40.5266,40.4785,40.5026,22100.0
2011-05-10 11:40:00,50.46,50.54,50.45,50.51,28900.0,40.5026,40.5668,40.4945,40.5427,28900.0
2011-05-10 11:45:00,50.5,50.54,50.49,50.53,35900.0,40.5347,40.5668,40.5266,40.5587,35900.0
2011-05-10 11:50:00,50.53,50.61,50.52,50.55,45900.0,40.5587,40.623,40.5507,40.5748,45900.0
2011-05-10 11:55:00,50.56,50.57,50.53,50.54,38100.0,40.5828,40.5908,40.5587,40.5668,38100.0
2011-05-10 12:00:00,50.54,50.55,50.48,50.49,25500.0,40.5668,40.5748,40.5186,40.5266,25500.0
2011-05-10 12:05:00,50.48,50.53,50.46,50.52,30200.0,40.5186,40.5587,40.5026,40.5507,30200.0
2011-05-10 12:10:00,50.52,50.52,50.43,50.44,41800.0,40.5507,40.5507,40.4785,40.4865,41800.0
2011-05-10 12:15:00,50.45,50.53,50.45,50.5,33500.0,40.4945,40.5587,40.4945,40.5347,33500.0
2011-05-10 12:20:00,50.5,50.53,50.5,50.52,22500.0,40.5347,40.5587,40.5347,40.5507,22500.0
2011-05-10 12:25:00,50.52,50.52,50.46,50.51,51800.0,40.5507,40.5507,40.5026,40.5427,51800.0
2011-05-10 12:30:00,50.51,50.54,50.49,50.52,31400.0,40.5427,40.5668,40.5266,40.5507,31400.0
2011-05-10 12:35:00,50.53,50.55,50.46,50.49,37200.0,40.5587,40.5748,40.5026,40.5266,37200.0
2011-05-10 12:40:00,50.49,50.52,50.45,50.46,45000.0,40.5266,40.5507,40.4945,40.5026,45000.0
2011-05-10 12:45:00,50.47,50.52,50.45,50.49,33600.0,40.5106,40.5507,40.4945,40.5266,33600.0
2011-05-10 12:50:00,50.48,50.52,50.47,50.5,44700.0,40.5186,40.5507,40.5106,40.5347,44700.0
2011-05-10 12:55:00,50.5,50.52,50.48,50.5,32100.0,40.5347,40.5507,40.5186,40.5347,32100.0
2011-05-10 13:00:00,50.49,50.51,50.46,50.5,35000.0,40.5266,40.5427,40.5026,40.5347,35000.0
2011-05-10 13:05:00,50.49,50.53,50.49,50.5,31700.0,40.5266,40.5587,40.5266,40.5347,31700.0
2011-05-10 13:10:00,50.5,50.51,50.46,50.49,43700.0,40.5347,40.5427,40.5026,40.5266,43700.0
2011-05-10 13:15:00,50.48,50.53,50.46,50.49,51200.0,40.5186,40.5587,40.5026,40.5266,51200.0
2011-05-10 13:20:00,50.49,50.49,50.42,50.43,53300.0,40.5266,40.5266,40.4704,40.4785,53300.0
2011-05-10 13:25:00,50.43,50.45,50.41,50.45,29500.0,40.4785,40.4945,40.4624,40.4945,29500.0
2011-05-10 13:30:00,50.45,50.46,50.4,50.41,39600.0,40.4945,40.5026,40.4544,40.4624,39600.0
2011-05-10 13:35:00,50.42,50.46,50.41,50.44,28700.0,40.4704,40.5026,40.4624,40.4865,28700.0
2011-05-10 13:40:00,50.45,50.45,50.41,50.43,37100.0,40.4945,40.4945,40.4624,40.4785,37100.0
2011-05-10 13:45:00,50.43,50.43,50.38,50.38,25700.0,40.4785,40.4785,40.4383,40.4383,25700.0
2011-05-10 13:50:00,50.38,50.38,50.33,50.37,34500.0,40.4383,40.4383,40.3982,40.4303,34500.0
2011-05-10 13:55:00,50.38,50.39,50.34,50.38,34600.0,40.4383,40.4464,40.4062,40.4383,34600.0
2011-05-10 14:00:00,50.38,50.39,50.34,50.34,41500.0,40.4383,40.4464,40.4062,40.4062,41500.0
2011-05-10 14:05:00,50.34,50.36,50.31,50.32,46300.0,40.4062,40.4223,40.3822,40.3902,46300.0
2011-05-10 14:10:00,50.32,50.37,50.32,50.33,63800.0,40.3902,40.4303,40.3902,40.3982,63800.0
2011-05-10 14:15:00,50.33,50.34,50.28,50.32,48100.0,40.3982,40.4062,40.3581,40.3902,48100.0
2011-05-10 14:20:00,50.31,50.33,50.29,50.29,35100.0,40.3822,40.3982,40.3661,40.3661,35100.0
2011-05-10 14:25:00,50.29,50.29,50.19,50.24,123400.0,40.3661,40.3661,40.2858,40.326,123400.0
2011-05-10 14:30:00,50.24,50.29,50.2,50.25,122100.0,40.326,40.3661,40.2939,40.334,122100.0
2011-05-10 14:35:00,50.25,50.42,50.25,50.41,110100.0,40.334,40.4704,40.334,40.4624,110100.0
2011-05-10 14:40:00,50.41,50.5,50.41,50.5,80300.0,40.4624,40.5347,40.4624,40.5347,80300.0
2011-05-10 14:45:00,50.5,50.52,50.46,50.51,93200.0,40.5347,40.5507,40.5026,40.5427,93200.0
2011-05-10 14:50:00,50.51,50.52,50.48,50.49,36800.0,40.5427,40.5507,40.5186,40.5266,36800.0
2011-05-10 14:55:00,50.49,50.52,50.48,50.49,71300.0,40.5266,40.5507,40.5186,40.5266,71300.0
2011-05-10 15:00:00,50.49,50.54,50.47,50.51,67800.0,40.5266,40.5668,40.5106,40.5427,67800.0
2011-05-10 15:05:00,50.51,50.53,50.5,50.51,91000.0,40.5427,40.5587,40.5347,40.5427,91000.0
2011-05-10 15:10:00,50.51,50.53,50.48,50.51,84400.0,40.5427,40.5587,40.5186,40.5427,84400.0
2011-05-10 15:15:00,50.51,50.52,50.48,50.5,156400.0,40.5427,40.5507,40.5186,40.5347,156400.0
2011-05-10 15:20:00,50.49,50.51,50.49,50.5,167700.0,40.5266,40.5427,40.5266,40.5347,167700.0
2011-05-10 15:25:00,50.5,50.57,50.49,50.55,66900.0,40.5347,40.5908,40.5266,40.5748,66900.0
2011-05-10 15:30:00,50.56,50.6,50.55,50.57,140900.0,40.5828,40.6149,40.5748,40.5908,140900.0
2011-05-10 15:35:00,50.57,50.57,50.53,50.54,95800.0,40.5908,40.5908,40.5587,40.5668,95800.0
2011-05-10 15:40:00,50.54,50.54,50.48,50.51,135200.0,40.5668,40.5668,40.5186,40.5427,135200.0
2011-05-10 15:45:00,50.5,50.52,50.47,50.5,160400.0,40.5347,40.5507,40.5106,40.5347,160400.0
2011-05-10 15:50:00,50.49,50.56,50.45,50.46,173200.0,40.5266,40.5828,40.4945,40.5026,173200.0
2011-05-10 15:55:00,50.47,50.53,50.44,50.53,289900.0,40.5106,40.5587,40.4865,40.5587,289900.0
2011-05-11 09:30:00,50.5,50.57,50.43,50.48,91300.0,40.5347,40.5908,40.4785,40.5186,91300.0
2011-05-11 09:35:00,50.49,50.6,50.44,50.51,68800.0,40.5266,40.6149,40.4865,40.5427,68800.0
2011-05-11 09:40:00,50.5,50.5,50.35,50.36,88800.0,40.5347,40.5347,40.4143,40.4223,88800.0
2011-05-11 09:45:00,50.35,50.36,50.16,50.19,92700.0,40.4143,40.4223,40.2618,40.2858,92700.0
2011-05-11 09:50:00,50.19,50.23,50.16,50.16,92100.0,40.2858,40.3179,40.2618,40.2618,92100.0
2011-05-11 09:55:00,50.16,50.17,50.08,50.13,53000.0,40.2618,40.2698,40.1975,40.2377,53000.0
2011-05-11 10:00:00,50.13,50.24,50.09,50.21,92600.0,40.2377,40.326,40.2056,40.3019,92600.0
2011-05-11 10:05:00,50.21,50.32,50.2,50.3,28200.0,40.3019,40.3902,40.2939,40.3741,28200.0
2011-05-11 10:10:00,50.3,50.32,50.24,50.32,29200.0,40.3741,40.3902,40.326,40.3902,29200.0
2011-05-11 10:15:00,50.32,50.47,50.32,50.46,69600.0,40.3902,40.5106,40.3902,40.5026,69600.0
2011-05-11 10:20:00,50.46,50.52,50.36,50.38,66600.0,40.5026,40.5507,40.4223,40.4383,66600.0
2011-05-11 10:25:00,50.38,50.46,50.26,50.44,121500.0,40.4383,40.5026,40.342,40.4865,121500.0
2011-05-11 10:30:00,50.43,50.45,50.26,50.31,48400.0,40.4785,40.4945,40.342,40.3822,48400.0
2011-05-11 10:35:00,50.3,50.3,50.15,50.2,73200.0,40.3741,40.3741,40.2537,40.2939,73200.0
2011-05-11 10:40:00,50.2,50.33,50.18,50.25,70500.0,40.2939,40.3982,40.2778,40.334,70500.0
2011-05-11 10:45:00,50.25,50.3,50.22,50.22,21500.0,40.334,40.3741,40.3099,40.3099,21500.0
2011-05-11 10:50:00,50.23,50.3,50.22,50.27,55000.0,40.3179,40.3741,40.3099,40.35,55000.0
2011-05-11 10:55:00,50.28,50.36,50.28,50.33,39700.0,40.3581,40.4223,40.3581,40.3982,39700.0
2011-05-11 11:00:00,50.33,50.36,50.32,50.34,52800.0,40.3982,40.4223,40.3902,40.4062,52800.0
2011-05-11 11:05:00,50.34,50.36,50.31,50.36,32000.0,40.4062,40.4223,40.3822,40.4223,32000.0
2011-05-11 11:10:00,50.35,50.35,50.29,50.3,22000.0,40.4143,40.4143,40.3661,40.3741,22000.0
2011-05-11 11:15:00,50.31,50.38,50.3,50.37,26900.0,40.3822,40.4383,40.3741,40.4303,26900.0
2011-05-11 11:20:00,50.38,50.41,50.34,50.37,38700.0,40.4383,40.4624,40.4062,40.4303,38700.0
2011-05-11 11:25:00,50.37,50.37,50.32,50.33,38100.0,40.4303,40.4303,40.3902,40.3982,38100.0
2011-05-11 11:30:00,50.34,50.37,50.33,50.33,33600.0,40.4062,40.4303,40.3982,40.3982,33600.0
2011-05-11 11:35:00,50.34,50.34,50.26,50.26,38300.0,40.4062,40.4062,40.342,40.342,38300.0
2011-05-11 11:40:00,50.26,50.26,50.19,50.2,37400.0,40.342,40.342,40.2858,40.2939,37400.0
2011-05-11 11:45:00,50.19,50.2,50.16,50.18,24200.0,40.2858,40.2939,40.2618,40.2778,24200.0
2011-05-11 11:50:00,50.19,50.21,50.12,50.16,57900.0,40.2858,40.3019,40.2296,40.2618,57900.0
2011-05-11 11:55:00,50.16,50.16,50.08,50.13,65500.0,40.2618,40.2618,40.1975,40.2377,65500.0
2011-05-11 12:00:00,50.12,50.14,50.05,50.06,44000.0,40.2296,40.2457,40.1735,40.1815,44000.0
2011-05-11 12:05:00,50.05,50.05,49.98,50.0,126200.0,40.1735,40.1735,40.1173,40.1333,126200.0
2011-05-11 12:10:00,49.99,50.0,49.95,49.98,127300.0,40.1253,40.1333,40.0932,40.1173,127300.0
2011-05-11 12:15:00,49.98,50.0,49.82,49.82,154500.0,40.1173,40.1333,39.9888,39.9888,154500.0
2011-05-11 12:20:00,49.82,49.91,49.79,49.88,59300.0,39.9888,40.0611,39.9648,40.037,59300.0
2011-05-11 12:25:00,49.88,49.91,49.85,49.86,36300.0,40.037,40.0611,40.0129,40.021,36300.0
2011-05-11 12:30:00,49.86,49.9,49.8,49.9,52600.0,40.021,40.0531,39.9728,40.0531,52600.0
2011-05-11 12:35:00,49.9,49.98,49.86,49.95,64200.0,40.0531,40.1173,40.021,40.0932,64200.0
2011-05-11 12:40:00,49.94,49.96,49.86,49.89,72100.0,40.0852,40.1012,40.021,40.045,72100.0
2011-05-11 12:45:00,49.89,49.91,49.81,49.85,56200.0,40.045,40.0611,39.9808,40.0129,56200.0
2011-05-11 12:50:00,49.85,49.86,49.75,49.76,140000.0,40.0129,40.021,39.9327,39.9407,140000.0
2011-05-11 12:55:00,49.76,49.79,49.68,49.72,109900.0,39.9407,39.9648,39.8765,39.9086,109900.0
2011-05-11 13:00:00,49.73,49.76,49.7,49.72,51400.0,39.9166,39.9407,39.8925,39.9086,51400.0
2011-05-11 13:05:00,49.71,49.77,49.7,49.7,73100.0,39.9006,39.9487,39.8925,39.8925,73100.0
2011-05-11 13:10:00,49.7,49.74,49.69,49.73,48500.0,39.8925,39.9246,39.8845,39.9166,48500.0
2011-05-11 13:15:00,49.73,49.73,49.68,49.68,85400.0,39.9166,39.9166,39.8765,39.8765,85400.0
2011-05-11 13:20:00,49.68,49.78,49.67,49.78,95000.0,39.8765,39.9567,39.8684,39.9567,95000.0
2011-05-11 13:25:00,49.78,49.81,49.73,49.75,111300.0,39.9567,39.9808,39.9166,39.9327,111300.0
2011-05-11 13:30:00,49.75,49.76,49.64,49.64,50700.0,39.9327,39.9407,39.8444,39.8444,50700.0
2011-05-11 13:35:00,49.64,49.64,49.52,49.62,81700.0,39.8444,39.8444,39.748,39.8283,81700.0
2011-05-11 13:40:00,49.62,49.67,49.61,49.67,63200.0,39.8283,39.8684,39.8203,39.8684,63200.0
2011-05-11 13:45:00,49.67,49.73,49.65,49.71,55500.0,39.8684,39.9166,39.8524,39.9006,55500.0
2011-05-11 13:50:00,49.71,49.74,49.65,49.66,45900.0,39.9006,39.9246,39.8524,39.8604,45900.0
2011-05-11 13:55:00,49.67,49.76,49.66,49.75,50200.0,39.8684,39.9407,39.8604,39.9327,50200.0
2011-05-11 14:00:00,49.75,49.81,49.73,49.8,86000.0,39.9327,39.9808,39.9166,39.9728,86000.0
2011-05-11 14:05:00,49.8,49.88,49.79,49.8,87100.0,39.9728,40.037,39.9648,39.9728,87100.0
2011-05-11 14:10:00,49.8,49.82,49.76,49.8,66900.0,39.9728,39.9888,39.9407,39.9728,66900.0
2011-05-11 14:15:00,49.8,49.82,49.72,49.76,65200.0,39.9728,39.9888,39.9086,39.9407,65200.0
2011-05-11 14:20:00,49.77,49.79,49.7,49.77,81800.0,39.9487,39.9648,39.8925,39.9487,81800.0
2011-05-11 14:25:00,49.77,49.8,49.73,49.78,126200.0,39.9487,39.9728,39.9166,39.9567,126200.0
2011-05-11 14:30:00,49.79,49.84,49.79,49.82,81900.0,39.9648,40.0049,39.9648,39.9888,81900.0
2011-05-11 14:35:00,49.82,49.9,49.82,49.86,84900.0,39.9888,40.0531,39.9888,40.021,84900.0
2011-05-11 14:40:00,49.86,49.91,49.84,49.87,61800.0,40.021,40.0611,40.0049,40.029,61800.0
2011-05-11 14:45:00,49.86,49.87,49.82,49.84,53400.0,40.021,40.029,39.9888,40.0049,53400.0
2011-05-11 14:50:00,49.84,49.87,49.8,49.83,103700.0,40.0049,40.029,39.9728,39.9969,103700.0
2011-05-11 14:55:00,49.82,49.88,49.81,49.82,61400.0,39.9888,40.037,39.9808,39.9888,61400.0
2011-05-11 15:00:00,49.82,49.84,49.8,49.82,39200.0,39.9888,40.0049,39.9728,39.9888,39200.0
2011-05-11 15:05:00,49.82,49.91,49.81,49.9,61200.0,39.9888,40.0611,39.9808,40.0531,61200.0
2011-05-11 15:10:00,49.9,49.97,49.89,49.97,84700.0,40.0531,40.1092,40.045,40.1092,84700.0
2011-05-11 15:15:00,49.97,49.98,49.91,49.95,55600.0,40.1092,40.1173,40.0611,40.0932,55600.0
2011-05-11 15:20:00,49.95,50.08,49.95,50.05,108500.0,40.0932,40.1975,40.0932,40.1735,108500.0
2011-05-11 15:25:00,50.06,50.07,50.01,50.06,94900.0,40.1815,40.1895,40.1414,40.1815,94900.0
2011-05-11 15:30:00,50.06,50.11,50.05,50.05,122300.0,40.1815,40.2216,40.1735,40.1735,122300.0
2011-05-11 15:35:00,50.05,50.05,49.94,50.0,117000.0,40.1735,40.1735,40.0852,40.1333,117000.0
2011-05-11 15:40:00,50.0,50.04,49.94,50.04,82000.0,40.1333,40.1654,40.0852,40.1654,82000.0
2011-05-11 15:45:00,50.04,50.09,49.98,50.06,140000.0,40.1654,40.2056,40.1173,40.1815,140000.0
2011-05-11 15:50:00,50.07,50.07,50.02,50.05,131500.0,40.1895,40.1895,40.1494,40.1735,131500.0
2011-05-11 15:55:00,50.05,50.07,50.02,50.02,275300.0,40.1735,40.1895,40.1494,40.1494,275300.0
2011-05-12 09:30:00,50.01,50.01,49.61,49.68,145700.0,40.1414,40.1414,39.8203,39.8765,145700.0
2011-05-12 09:35:00,49.64,49.67,49.28,49.3,153600.0,39.8444,39.8684,39.5554,39.5715,153600.0
2011-05-12 09:40:00,49.3,49.47,49.3,49.36,129900.0,39.5715,39.7079,39.5715,39.6196,129900.0
2011-05-12 09:45:00,49.35,49.43,49.32,49.36,222700.0,39.6116,39.6758,39.5875,39.6196,222700.0
2011-05-12 09:50:00,49.35,49.36,49.19,49.22,149600.0,39.6116,39.6196,39.4832,39.5072,149600.0
2011-05-12 09:55:00,49.22,49.25,49.07,49.19,162300.0,39.5072,39.5313,39.3868,39.4832,162300.0
2011-05-12 10:00:00,49.19,49.29,49.16,49.25,178900.0,39.4832,39.5634,39.4591,39.5313,178900.0
2011-05-12 10:05:00,49.25,49.51,49.2,49.51,154900.0,39.5313,39.74,39.4912,39.74,154900.0
2011-05-12 10:10:00,49.51,49.66,49.47,49.63,141300.0,39.74,39.8604,39.7079,39.8363,141300.0
2011-05-12 10:15:00,49.64,49.71,49.62,49.71,105700.0,39.8444,39.9006,39.8283,39.9006,105700.0
2011-05-12 10:20:00,49.71,49.74,49.54,49.62,89100.0,39.9006,39.9246,39.7641,39.8283,89100.0
2011-05-12 10:25:00,49.62,49.64,49.52,49.57,75200.0,39.8283,39.8444,39.748,39.7882,75200.0
2011-05-12 10:30:00,49.58,49.7,49.54,49.56,191100.0,39.7962,39.8925,39.7641,39.7802,191100.0
2011-05-12 10:35:00,49.56,49.57,49.47,49.52,58100.0,39.7802,39.7882,39.7079,39.748,58100.0
2011-05-12 10:40:00,49.53,49.59,49.52,49.53,23100.0,39.7561,39.8042,39.748,39.7561,23100.0
2011-05-12 10:45:00,49.52,49.55,49.49,49.54,19700.0,39.748,39.7721,39.724,39.7641,19700.0
2011-05-12 10:50:00,49.54,49.55,49.46,49.48,29900.0,39.7641,39.7721,39.6999,39.7159,29900.0
2011-05-12 10:55:00,49.49,49.52,49.47,49.51,28500.0,39.724,39.748,39.7079,39.74,28500.0
2011-05-12 11:00:00,49.52,49.57,49.47,49.54,37200.0,39.748,39.7882,39.7079,39.7641,37200.0
2011-05-12 11:05:00,49.53,49.61,49.51,49.58,41700.0,39.7561,39.8203,39.74,39.7962,41700.0
2011-05-12 11:10:00,49.56,49.74,49.56,49.73,52100.0,39.7802,39.9246,39.7802,39.9166,52100.0
2011-05-12 11:15:00,49.73,49.8,49.7,49.78,43500.0,39.9166,39.9728,39.8925,39.9567,43500.0
2011-05-12 11:20:00,49.78,49.87,49.76,49.85,31900.0,39.9567,40.029,39.9407,40.0129,31900.0
2011-05-12 11:25:00,49.86,49.93,49.81,49.87,53600.0,40.021,40.0771,39.9808,40.029,53600.0
2011-05-12 11:30:00,49.88,49.92,49.83,49.84,41100.0,40.037,40.0691,39.9969,40.0049,41100.0
2011-05-12 11:35:00,49.85,49.89,49.83,49.87,24600.0,40.0129,40.045,39.9969,40.029,24600.0
2011-05-12 11:40:00,49.87,49.94,49.87,49.88,44100.0,40.029,40.0852,40.029,40.037,44100.0
2011-05-12 11:45:00,49.87,49.87,49.78,49.81,61300.0,40.029,40.029,39.9567,39.9808,61300.0
2011-05-12 11:50:00,49.82,49.86,49.77,49.81,29900.0,39.9888,40.021,39.9487,39.9808,29900.0
2011-05-12 11:55:00,49.82,49.82,49.75,49.76,16800.0,39.9888,39.9888,39.9327,39.9407,16800.0
2011-05-12 12:00:00,49.77,49.81,49.73,49.77,33000.0,39.9487,39.9808,39.9166,39.9487,33000.0
2011-05-12 12:05:00,49.77,49.77,49.7,49.74,31600.0,39.9487,39.9487,39.8925,39.9246,31600.0
2011-05-12 12:10:00,49.75,49.75,49.71,49.75,22400.0,39.9327,39.9327,39.9006,39.9327,22400.0
2011-05-12 12:15:00,49.75,49.76,49.69,49.73,24000.0,39.9327,39.9407,39.8845,39.9166,24000.0
2011-05-12 12:20:00,49.74,49.76,49.72,49.76,29100.0,39.9246,39.9407,39.9086,39.9407,29100.0
2011-05-12 12:25:00,49.77,49.78,49.73,49.73,39200.0,39.9487,39.9567,39.9166,39.9166,39200.0
2011-05-12 12:30:00,49.74,49.79,49.73,49.79,30200.0,39.9246,39.9648,39.9166,39.9648,30200.0
2011-05-12 12:35:00,49.79,49.79,49.74,49.76,31900.0,39.9648,39.9648,39.9246,39.9407,31900.0
2011-05-12 12:40:00,49.76,49.77,49.69,49.7,33000.0,39.9407,39.9487,39.8845,39.8925,33000.0
2011-05-12 12:45:00,49.71,49.76,49.71,49.75,24300.0,39.9006,39.9407,39.9006,39.9327,24300.0
2011-05-12 12:50:00,49.75,49.79,49.74,49.77,32900.0,39.9327,39.9648,39.9246,39.9487,32900.0
2011-05-12 12:55:00,49.77,49.85,49.76,49.82,38700.0,39.9487,40.0129,39.9407,39.9888,38700.0
2011-05-12 13:00:00,49.82,50.05,49.82,50.05,49000.0,39.9888,40.1735,39.9888,40.1735,49000.0
2011-05-12 13:05:00,50.05,50.07,50.02,50.03,34200.0,40.1735,40.1895,40.1494,40.1574,34200.0
2011-05-12 13:10:00,50.03,50.13,50.03,50.12,38400.0,40.1574,40.2377,40.1574,40.2296,38400.0
2011-05-12 13:15:00,50.12,50.17,50.1,50.14,47300.0,40.2296,40.2698,40.2136,40.2457,47300.0
2011-05-12 13:20:00,50.14,50.21,50.14,50.18,25500.0,40.2457,40.3019,40.2457,40.2778,25500.0
2011-05-12 13:25:00,50.19,50.19,50.14,50.14,21100.0,40.2858,40.2858,40.2457,40.2457,21100.0
2011-05-12 13:30:00,50.14,50.18,50.13,50.17,30200.0,40.2457,40.2778,40.2377,40.2698,30200.0
2011-05-12 13:35:00,50.16,50.27,50.15,50.24,64000.0,40.2618,40.35,40.2537,40.326,64000.0
2011-05-12 13:40:00,50.24,50.25,50.17,50.22,21300.0,40.326,40.334,40.2698,40.3099,21300.0
2011-05-12 13:45:00,50.22,50.26,50.21,50.24,20700.0,40.3099,40.342,40.3019,40.326,20700.0
2011-05-12 13:50:00,50.24,50.33,50.23,50.32,31800.0,40.326,40.3982,40.3179,40.3902,31800.0
2011-05-12 13:55:00,50.32,50.32,50.26,50.26,26800.0,40.3902,40.3902,40.342,40.342,26800.0
2011-05-12 14:00:00,50.26,50.28,50.24,50.24,32800.0,40.342,40.3581,40.326,40.326,32800.0
2011-05-12 14:05:00,50.25,50.36,50.25,50.28,51100.0,40.334,40.4223,40.334,40.3581,51100.0
2011-05-12 14:10:00,50.29,50.3,50.25,50.27,26100.0,40.3661,40.3741,40.334,40.35,26100.0
2011-05-12 14:15:00,50.26,50.26,50.18,50.2,52800.0,40.342,40.342,40.2778,40.2939,52800.0
2011-05-12 14:20:00,50.19,50.2,50.14,50.15,33700.0,40.2858,40.2939,40.2457,40.2537,33700.0
2011-05-12 14:25:00,50.14,50.2,50.14,50.17,21400.0,40.2457,40.2939,40.2457,40.2698,21400.0
2011-05-12 14:30:00,50.18,50.2,50.14,50.18,48100.0,40.2778,40.2939,40.2457,40.2778,48100.0
2011-05-12 14:35:00,50.18,50.22,50.16,50.19,35800.0,40.2778,40.3099,40.2618,40.2858,35800.0
2011-05-12 14:40:00,50.19,50.2,50.16,50.2,16100.0,40.2858,40.2939,40.2618,40.2939,16100.0
2011-05-12 14:45:00,50.19,50.2,50.14,50.17,27900.0,40.2858,40.2939,40.2457,40.2698,27900.0
2011-05-12 14:50:00,50.16,50.16,50.08,50.08,58600.0,40.2618,40.2618,40.1975,40.1975,58600.0
2011-05-12 14:55:00,50.09,50.11,50.04,50.06,46700.0,40.2056,40.2216,40.1654,40.1815,46700.0
2011-05-12 15:00:00,50.06,50.11,50.03,50.08,74900.0,40.1815,40.2216,40.1574,40.1975,74900.0
2011-05-12 15:05:00,50.08,50.1,50.05,50.09,73600.0,40.1975,40.2136,40.1735,40.2056,73600.0
2011-05-12 15:10:00,50.09,50.14,50.05,50.09,77300.0,40.2056,40.2457,40.1735,40.2056,77300.0
2011-05-12 15:15:00,50.1,50.17,50.07,50.14,42500.0,40.2136,40.2698,40.1895,40.2457,42500.0
2011-05-12 15:20:00,50.14,50.18,50.09,50.11,38900.0,40.2457,40.2778,40.2056,40.2216,38900.0
2011-05-12 15:25:00,50.11,50.15,50.09,50.14,37100.0,40.2216,40.2537,40.2056,40.2457,37100.0
2011-05-12 15:30:00,50.14,50.15,50.09,50.13,40700.0,40.2457,40.2537,40.2056,40.2377,40700.0
2011-05-12 15:35:00,50.13,50.15,50.1,50.12,63500.0,40.2377,40.2537,40.2136,40.2296,63500.0
2011-05-12 15:40:00,50.13,50.13,50.07,50.08,115100.0,40.2377,40.2377,40.1895,40.1975,115100.0
2011-05-12 15:45:00,50.09,50.1,50.02,50.05,250400.0,40.2056,40.2136,40.1494,40.1735,250400.0
2011-05-12 15:50:00,50.05,50.09,50.04,50.09,96400.0,40.1735,40.2056,40.1654,40.2056,96400.0
2011-05-12 15:55:00,50.09,50.11,50.05,50.1,173800.0,40.2056,40.2216,40.1735,40.2136,173800.0
2011-05-13 09:30:00,50.96,51.05,50.7,50.85,512900.0,40.9039,40.9761,40.6952,40.8156,512900.0
2011-05-13 09:35:00,50.86,50.91,50.66,50.71,315300.0,40.8236,40.8638,40.6631,40.7032,315300.0
2011-05-13 09:40:00,50.7,50.8,50.65,50.71,206000.0,40.6952,40.7755,40.6551,40.7032,206000.0
2011-05-13 09:45:00,50.71,50.98,50.71,50.98,422900.0,40.7032,40.9199,40.7032,40.9199,422900.0
2011-05-13 09:50:00,50.98,51.35,50.97,51.26,473200.0,40.9199,41.2169,40.9119,41.1447,473200.0
2011-05-13 09:55:00,51.26,51.46,51.26,51.35,113000.0,41.1447,41.3052,41.1447,41.2169,113000.0
2011-05-13 10:00:00,51.34,51.36,51.02,51.03,195900.0,41.2089,41.225,40.952,40.9601,195900.0
2011-05-13 10:05:00,51.03,51.06,50.91,51.04,327400.0,40.9601,40.9842,40.8638,40.9681,327400.0
2011-05-13 10:10:00,51.03,51.09,51.03,51.06,193800.0,40.9601,41.0082,40.9601,40.9842,193800.0
2011-05-13 10:15:00,51.06,51.1,50.96,51.08,211200.0,40.9842,41.0163,40.9039,41.0002,211200.0
2011-05-13 10:20:00,51.08,51.09,50.85,50.93,131700.0,41.0002,41.0082,40.8156,40.8798,131700.0
2011-05-13 10:25:00,50.94,50.97,50.83,50.83,153100.0,40.8878,40.9119,40.7995,40.7995,153100.0
2011-05-13 10:30:00,50.83,50.87,50.74,50.76,134100.0,40.7995,40.8316,40.7273,40.7434,134100.0
2011-05-13 10:35:00,50.75,50.76,50.57,50.62,213400.0,40.7353,40.7434,40.5908,40.631,213400.0
2011-05-13 10:40:00,50.64,50.65,50.51,50.53,225900.0,40.647,40.6551,40.5427,40.5587,225900.0
2011-05-13 10:45:00,50.53,50.53,50.37,50.44,234600.0,40.5587,40.5587,40.4303,40.4865,234600.0
2011-05-13 10:50:00,50.44,50.44,50.27,50.32,437400.0,40.4865,40.4865,40.35,40.3902,437400.0
2011-05-13 10:55:00,50.32,50.33,50.18,50.31,374500.0,40.3902,40.3982,40.2778,40.3822,374500.0
2011-05-13 11:00:00,50.31,50.32,50.04,50.09,294100.0,40.3822,40.3902,40.1654,40.2056,294100.0
2011-05-13 11:05:00,50.09,50.21,50.04,50.14,362300.0,40.2056,40.3019,40.1654,40.2457,362300.0
2011-05-13 11:10:00,50.13,50.18,50.07,50.16,231100.0,40.2377,40.2778,40.1895,40.2618,231100.0
2011-05-13 11:15:00,50.16,50.36,50.15,50.29,137200.0,40.2618,40.4223,40.2537,40.3661,137200.0
2011-05-13 11:20:00,50.31,50.33,50.17,50.19,70700.0,40.3822,40.3982,40.2698,40.2858,70700.0
2011-05-13 11:25:00,50.19,50.2,50.12,50.2,100700.0,40.2858,40.2939,40.2296,40.2939,100700.0
2011-05-13 11:30:00,50.19,50.31,50.16,50.3,65700.0,40.2858,40.3822,40.2618,40.3741,65700.0
2011-05-13 11:35:00,50.3,50.31,50.25,50.27,93200.0,40.3741,40.3822,40.334,40.35,93200.0
2011-05-13 11:40:00,50.27,50.27,50.06,50.1,115200.0,40.35,40.35,40.1815,40.2136,115200.0
2011-05-13 11:45:00,50.11,50.17,50.04,50.06,159600.0,40.2216,40.2698,40.1654,40.1815,159600.0
2011-05-13 11:50:00,50.06,50.07,49.96,49.98,112900.0,40.1815,40.1895,40.1012,40.1173,112900.0
2011-05-13 11:55:00,49.99,50.03,49.91,49.97,59400.0,40.1253,40.1574,40.0611,40.1092,59400.0
2011-05-13 12:00:00,49.98,49.99,49.9,49.96,82100.0,40.1173,40.1253,40.0531,40.1012,82100.0
2011-05-13 12:05:00,49.95,49.99,49.93,49.94,73800.0,40.0932,40.1253,40.0771,40.0852,73800.0
2011-05-13 12:10:00,49.94,50.01,49.81,49.81,78600.0,40.0852,40.1414,39.9808,39.9808,78600.0
2011-05-13 12:15:00,49.81,49.87,49.76,49.79,77300.0,39.9808,40.029,39.9407,39.9648,77300.0
2011-05-13 12:20:00,49.78,49.89,49.78,49.89,79600.0,39.9567,40.045,39.9567,40.045,79600.0
2011-05-13 12:25:00,49.89,49.99,49.84,49.99,49000.0,40.045,40.1253,40.0049,40.1253,49000.0
2011-05-13 12:30:00,49.98,50.03,49.96,50.01,51200.0,40.1173,40.1574,40.1012,40.1414,51200.0
2011-05-13 12:35:00,50.01,50.05,50.0,50.04,40400.0,40.1414,40.1735,40.1333,40.1654,40400.0
2011-05-13 12:40:00,50.04,50.11,49.97,50.11,76500.0,40.1654,40.2216,40.1092,40.2216,76500.0
2011-05-13 12:45:00,50.11,50.2,50.09,50.19,105400.0,40.2216,40.2939,40.2056,40.2858,105400.0
2011-05-13 12:50:00,50.18,50.2,50.12,50.15,77400.0,40.2778,40.2939,40.2296,40.2537,77400.0
2011-05-13 12:55:00,50.14,50.15,50.1,50.11,55900.0,40.2457,40.2537,40.2136,40.2216,55900.0
2011-05-13 13:00:00,50.12,50.18,50.06,50.15,83100.0,40.2296,40.2778,40.1815,40.2537,83100.0
2011-05-13 13:05:00,50.15,50.16,50.08,50.13,40200.0,40.2537,40.2618,40.1975,40.2377,40200.0
2011-05-13 13:10:00,50.13,50.19,50.13,50.14,34100.0,40.2377,40.2858,40.2377,40.2457,34100.0
2011-05-13 13:15:00,50.14,50.14,50.1,50.11,45400.0,40.2457,40.2457,40.2136,40.2216,45400.0
2011-05-13 13:20:00,50.12,50.12,50.03,50.04,68600.0,40.2296,40.2296,40.1574,40.1654,68600.0
2011-05-13 13:25:00,50.04,50.04,49.98,49.99,45400.0,40.1654,40.1654,40.1173,40.1253,45400.0
2011-05-13 13:30:00,50.0,50.03,49.97,50.02,58000.0,40.1333,40.1574,40.1092,40.1494,58000.0
2011-05-13 13:35:00,50.02,50.02,49.96,49.99,54600.0,40.1494,40.1494,40.1012,40.1253,54600.0
2011-05-13 13:40:00,49.99,50.02,49.98,50.01,24600.0,40.1253,40.1494,40.1173,40.1414,24600.0
2011-05-13 13:45:00,50.02,50.02,49.97,49.97,38800.0,40.1494,40.1494,40.1092,40.1092,38800.0
2011-05-13 13:50:00,49.97,49.98,49.89,49.9,101800.0,40.1092,40.1173,40.045,40.0531,101800.0
2011-05-13 13:55:00,49.9,49.97,49.89,49.97,35700.0,40.0531,40.1092,40.045,40.1092,35700.0
2011-05-13 14:00:00,49.97,50.01,49.95,49.99,70700.0,40.1092,40.1414,40.0932,40.1253,70700.0
2011-05-13 14:05:00,49.99,50.03,49.98,50.03,71000.0,40.1253,40.1574,40.1173,40.1574,71000.0
2011-05-13 14:10:00,50.03,50.03,49.97,50.03,61800.0,40.1574,40.1574,40.1092,40.1574,61800.0
2011-05-13 14:15:00,50.03,50.03,49.99,50.01,59500.0,40.1574,40.1574,40.1253,40.1414,59500.0
2011-05-13 14:20:00,50.0,50.04,50.0,50.04,37200.0,40.1333,40.1654,40.1333,40.1654,37200.0
2011-05-13 14:25:00,50.04,50.08,50.03,50.08,33800.0,40.1654,40.1975,40.1574,40.1975,33800.0
2011-05-13 14:30:00,50.08,50.15,50.08,50.11,67300.0,40.1975,40.2537,40.1975,40.2216,67300.0
2011-05-13 14:35:00,50.12,50.12,50.07,50.09,37600.0,40.2296,40.2296,40.1895,40.2056,37600.0
2011-05-13 14:40:00,50.1,50.11,50.04,50.04,53200.0,40.2136,40.2216,40.1654,40.1654,53200.0
2011-05-13 14:45:00,50.05,50.05,50.0,50.01,71200.0,40.1735,40.1735,40.1333,40.1414,71200.0
2011-05-13 14:50:00,50.01,50.03,49.97,50.02,92100.0,40.1414,40.1574,40.1092,40.1494,92100.0
2011-05-13 14:55:00,50.02,50.02,49.96,49.98,96000.0,40.1494,40.1494,40.1012,40.1173,96000.0
2011-05-13 15:00:00,49.98,49.99,49.9,49.9,71700.0,40.1173,40.1253,40.0531,40.0531,71700.0
2011-05-13 15:05:00,49.9,50.02,49.9,50.02,78000.0,40.0531,40.1494,40.0531,40.1494,78000.0
2011-05-13 15:10:00,50.02,50.07,50.01,50.07,47400.0,40.1494,40.1895,40.1414,40.1895,47400.0
2011-05-13 15:15:00,50.07,50.08,50.01,50.02,86400.0,40.1895,40.1975,40.1414,40.1494,86400.0
2011-05-13 15:20:00,50.01,50.06,49.98,50.05,53300.0,40.1414,40.1815,40.1173,40.1735,53300.0
2011-05-13 15:25:00,50.05,50.05,49.94,49.96,89700.0,40.1735,40.1735,40.0852,40.1012,89700.0
2011-05-13 15:30:00,49.96,50.0,49.9,50.0,138700.0,40.1012,40.1333,40.0531,40.1333,138700.0
2011-05-13 15:35:00,50.0,50.11,49.98,50.09,147200.0,40.1333,40.2216,40.1173,40.2056,147200.0
2011-05-13 15:40:00,50.08,50.09,49.98,49.99,156200.0,40.1975,40.2056,40.1173,40.1253,156200.0
2011-05-13 15:45:00,49.99,50.0,49.93,49.95,230600.0,40.1253,40.1333,40.0771,40.0932,230600.0
2011-05-13 15:50:00,49.95,49.96,49.87,49.95,234900.0,40.0932,40.1012,40.029,40.0932,234900.0
2011-05-13 15:55:00,49.94,49.97,49.92,49.96,230000.0,40.0852,40.1092,40.0691,40.1012,230000.0
2011-05-16 09:30:00,49.55,49.79,49.42,49.47,142200.0,39.7721,39.9648,39.6678,39.7079,142200.0
2011-05-16 09:35:00,49.47,49.58,49.39,49.47,109100.0,39.7079,39.7962,39.6437,39.7079,109100.0
2011-05-16 09:40:00,49.46,49.57,49.38,49.46,67300.0,39.6999,39.7882,39.6357,39.6999,67300.0
2011-05-16 09:45:00,49.5,49.67,49.47,49.67,52600.0,39.732,39.8684,39.7079,39.8684,52600.0
2011-05-16 09:50:00,49.66,49.78,49.66,49.76,46300.0,39.8604,39.9567,39.8604,39.9407,46300.0
2011-05-16 09:55:00,49.75,49.94,49.74,49.93,71300.0,39.9327,40.0852,39.9246,40.0771,71300.0
2011-05-16 10:00:00,49.93,50.0,49.9,50.0,80700.0,40.0771,40.1333,40.0531,40.1333,80700.0
2011-05-16 10:05:00,50.0,50.08,49.97,50.05,94500.0,40.1333,40.1975,40.1092,40.1735,94500.0
2011-05-16 10:10:00,50.05,50.1,50.0,50.09,69600.0,40.1735,40.2136,40.1333,40.2056,69600.0
2011-05-16 10:15:00,50.09,50.1,50.02,50.08,59000.0,40.2056,40.2136,40.1494,40.1975,59000.0
2011-05-16 10:20:00,50.08,50.14,50.06,50.11,46800.0,40.1975,40.2457,40.1815,40.2216,46800.0
2011-05-16 10:25:00,50.11,50.2,50.1,50.15,43400.0,40.2216,40.2939,40.2136,40.2537,43400.0
2011-05-16 10:30:00,50.14,50.15,50.07,50.11,124400.0,40.2457,40.2537,40.1895,40.2216,124400.0
2011-05-16 10:35:00,50.11,50.23,50.11,50.18,60900.0,40.2216,40.3179,40.2216,40.2778,60900.0
2011-05-16 10:40:00,50.19,50.23,50.15,50.21,48600.0,40.2858,40.3179,40.2537,40.3019,48600.0
2011-05-16 10:45:00,50.21,50.22,50.13,50.15,51100.0,40.3019,40.3099,40.2377,40.2537,51100.0
2011-05-16 10:50:00,50.15,50.24,50.13,50.21,57800.0,40.2537,40.326,40.2377,40.3019,57800.0
2011-05-16 10:55:00,50.21,50.41,50.2,50.41,148400.0,40.3019,40.4624,40.2939,40.4624,148400.0
2011-05-16 11:00:00,50.4,50.48,50.36,50.48,48900.0,40.4544,40.5186,40.4223,40.5186,48900.0
2011-05-16 11:05:00,50.48,50.52,50.45,50.47,41300.0,40.5186,40.5507,40.4945,40.5106,41300.0
2011-05-16 11:10:00,50.46,50.53,50.46,50.5,40700.0,40.5026,40.5587,40.5026,40.5347,40700.0
2011-05-16 11:15:00,50.5,50.52,50.47,50.52,34000.0,40.5347,40.5507,40.5106,40.5507,34000.0
2011-05-16 11:20:00,50.52,50.58,50.51,50.54,39700.0,40.5507,40.5989,40.5427,40.5668,39700.0
2011-05-16 11:25:00,50.54,50.58,50.5,50.57,33900.0,40.5668,40.5989,40.5347,40.5908,33900.0
2011-05-16 11:30:00,50.57,50.58,50.52,50.58,42800.0,40.5908,40.5989,40.5507,40.5989,42800.0
2011-05-16 11:35:00,50.58,50.65,50.58,50.64,64200.0,40.5989,40.6551,40.5989,40.647,64200.0
2011-05-16 11:40:00,50.64,50.64,50.51,50.53,47900.0,40.647,40.647,40.5427,40.5587,47900.0
2011-05-16 11:45:00,50.53,50.53,50.46,50.5,50500.0,40.5587,40.5587,40.5026,40.5347,50500.0
2011-05-16 11:50:00,50.49,50.55,50.47,50.5,20800.0,40.5266,40.5748,40.5106,40.5347,20800.0
2011-05-16 11:55:00,50.5,50.5,50.43,50.44,47400.0,40.5347,40.5347,40.4785,40.4865,47400.0
2011-05-16 12:00:00,50.43,50.53,50.43,50.51,75300.0,40.4785,40.5587,40.4785,40.5427,75300.0
2011-05-16 12:05:00,50.51,50.54,50.41,50.53,93300.0,40.5427,40.5668,40.4624,40.5587,93300.0
2011-05-16 12:10:00,50.53,50.57,50.49,50.52,74200.0,40.5587,40.5908,40.5266,40.5507,74200.0
2011-05-16 12:15:00,50.52,50.6,50.51,50.6,24000.0,40.5507,40.6149,40.5427,40.6149,24000.0
2011-05-16 12:20:00,50.59,50.6,50.55,50.58,26300.0,40.6069,40.6149,40.5748,40.5989,26300.0
2011-05-16 12:25:00,50.58,50.61,50.56,50.58,24300.0,40.5989,40.623,40.5828,40.5989,24300.0
2011-05-16 12:30:00,50.58,50.66,50.57,50.64,58700.0,40.5989,40.6631,40.5908,40.647,58700.0
2011-05-16 12:35:00,50.65,50.7,50.62,50.69,77700.0,40.6551,40.6952,40.631,40.6872,77700.0
2011-05-16 12:40:00,50.68,50.71,50.63,50.63,31600.0,40.6791,40.7032,40.639,40.639,31600.0
2011-05-16 12:45:00,50.63,50.64,50.55,50.59,63900.0,40.639,40.647,40.5748,40.6069,63900.0
2011-05-16 12:50:00,50.6,50.61,50.5,50.55,41100.0,40.6149,40.623,40.5347,40.5748,41100.0
2011-05-16 12:55:00,50.55,50.55,50.5,50.52,24500.0,40.5748,40.5748,40.5347,40.5507,24500.0
2011-05-16 13:00:00,50.52,50.52,50.44,50.45,52400.0,40.5507,40.5507,40.4865,40.4945,52400.0
2011-05-16 13:05:00,50.45,50.51,50.44,50.48,31400.0,40.4945,40.5427,40.4865,40.5186,31400.0
2011-05-16 13:10:00,50.47,50.51,50.45,50.48,47600.0,40.5106,40.5427,40.4945,40.5186,47600.0
2011-05-16 13:15:00,50.48,50.55,50.45,50.54,52800.0,40.5186,40.5748,40.4945,40.5668,52800.0
2011-05-16 13:20:00,50.54,50.54,50.49,50.53,45300.0,40.5668,40.5668,40.5266,40.5587,45300.0
2011-05-16 13:25:00,50.53,50.57,50.5,50.57,66300.0,40.5587,40.5908,40.5347,40.5908,66300.0
2011-05-16 13:30:00,50.56,50.6,50.55,50.6,105100.0,40.5828,40.6149,40.5748,40.6149,105100.0
2011-05-16 13:35:00,50.6,50.64,50.59,50.63,92300.0,40.6149,40.647,40.6069,40.639,92300.0
2011-05-16 13:40:00,50.63,50.71,50.62,50.71,38400.0,40.639,40.7032,40.631,40.7032,38400.0
2011-05-16 13:45:00,50.71,50.73,50.69,50.69,26000.0,40.7032,40.7193,40.6872,40.6872,26000.0
2011-05-16 13:50:00,50.69,50.71,50.68,50.7,39600.0,40.6872,40.7032,40.6791,40.6952,39600.0
2011-05-16 13:55:00,50.69,50.73,50.66,50.66,48200.0,40.6872,40.7193,40.6631,40.6631,48200.0
2011-05-16 14:00:00,50.66,50.66,50.58,50.6,71100.0,40.6631,40.6631,40.5989,40.6149,71100.0
2011-05-16 14:05:00,50.6,50.61,50.57,50.59,66100.0,40.6149,40.623,40.5908,40.6069,66100.0
2011-05-16 14:10:00,50.59,50.59,50.55,50.58,56200.0,40.6069,40.6069,40.5748,40.5989,56200.0
2011-05-16 14:15:00,50.57,50.58,50.51,50.54,87600.0,40.5908,40.5989,40.5427,40.5668,87600.0
2011-05-16 14:20:00,50.55,50.56,50.46,50.51,48200.0,40.5748,40.5828,40.5026,40.5427,48200.0
2011-05-16 14:25:00,50.5,50.51,50.43,50.45,38600.0,40.5347,40.5427,40.4785,40.4945,38600.0
2011-05-16 14:30:00,50.45,50.47,50.4,50.43,57800.0,40.4945,40.5106,40.4544,40.4785,57800.0
2011-05-16 14:35:00,50.42,50.43,50.31,50.36,84500.0,40.4704,40.4785,40.3822,40.4223,84500.0
2011-05-16 14:40:00,50.36,50.36,50.26,50.28,63400.0,40.4223,40.4223,40.342,40.3581,63400.0
2011-05-16 14:45:00,50.28,50.34,50.28,50.34,39100.0,40.3581,40.4062,40.3581,40.4062,39100.0
2011-05-16 14:50:00,50.34,50.36,50.27,50.28,42200.0,40.4062,40.4223,40.35,40.3581,42200.0
2011-05-16 14:55:00,50.28,50.34,50.28,50.3,66000.0,40.3581,40.4062,40.3581,40.3741,66000.0
2011-05-16 15:00:00,50.3,50.4,50.29,50.39,68800.0,40.3741,40.4544,40.3661,40.4464,68800.0
2011-05-16 15:05:00,50.39,50.47,50.33,50.43,75800.0,40.4464,40.5106,40.3982,40.4785,75800.0
2011-05-16 15:10:00,50.44,50.45,50.36,50.37,78400.0,40.4865,40.4945,40.4223,40.4303,78400.0
2011-05-16 15:15:00,50.37,50.43,50.34,50.4,86300.0,40.4303,40.4785,40.4062,40.4544,86300.0
2011-05-16 15:20:00,50.39,50.39,50.3,50.31,101000.0,40.4464,40.4464,40.3741,40.3822,101000.0
2011-05-16 15:25:00,50.31,50.38,50.3,50.33,92800.0,40.3822,40.4383,40.3741,40.3982,92800.0
2011-05-16 15:30:00,50.32,50.34,50.3,50.31,90300.0,40.3902,40.4062,40.3741,40.3822,90300.0
2011-05-16 15:35:00,50.31,50.34,50.27,50.3,86800.0,40.3822,40.4062,40.35,40.3741,86800.0
2011-05-16 15:40:00,50.3,50.31,50.11,50.16,176700.0,40.3741,40.3822,40.2216,40.2618,176700.0
2011-05-16 15:45:00,50.15,50.16,50.07,50.1,193900.0,40.2537,40.2618,40.1895,40.2136,193900.0
2011-05-16 15:50:00,50.11,50.19,50.09,50.16,165800.0,40.2216,40.2858,40.2056,40.2618,165800.0
2011-05-16 15:55:00,50.16,50.2,50.15,50.19,330200.0,40.2618,40.2939,40.2537,40.2858,330200.0
2011-05-17 09:30:00,49.86,49.98,49.7,49.84,148300.0,40.021,40.1173,39.8925,40.0049,148300.0
2011-05-17 09:35:00,49.83,50.14,49.83,50.06,114800.0,39.9969,40.2457,39.9969,40.1815,114800.0
2011-05-17 09:40:00,50.06,50.12,49.98,50.05,54400.0,40.1815,40.2296,40.1173,40.1735,54400.0
2011-05-17 09:45:00,50.06,50.14,50.04,50.08,126200.0,40.1815,40.2457,40.1654,40.1975,126200.0
2011-05-17 09:50:00,50.08,50.22,50.06,50.19,149300.0,40.1975,40.3099,40.1815,40.2858,149300.0
2011-05-17 09:55:00,50.21,50.41,50.2,50.39,176100.0,40.3019,40.4624,40.2939,40.4464,176100.0
2011-05-17 10:00:00,50.38,50.42,50.31,50.32,119300.0,40.4383,40.4704,40.3822,40.3902,119300.0
2011-05-17 10:05:00,50.31,50.37,50.27,50.29,174100.0,40.3822,40.4303,40.35,40.3661,174100.0
2011-05-17 10:10:00,50.3,50.43,50.3,50.41,105300.0,40.3741,40.4785,40.3741,40.4624,105300.0
2011-05-17 10:15:00,50.41,50.55,50.4,50.54,153300.0,40.4624,40.5748,40.4544,40.5668,153300.0
2011-05-17 10:20:00,50.54,50.59,50.5,50.57,78300.0,40.5668,40.6069,40.5347,40.5908,78300.0
2011-05-17 10:25:00,50.58,50.63,50.55,50.56,146600.0,40.5989,40.639,40.5748,40.5828,146600.0
2011-05-17 10:30:00,50.55,50.55,50.42,50.43,80700.0,40.5748,40.5748,40.4704,40.4785,80700.0
2011-05-17 10:35:00,50.42,50.48,50.37,50.43,90500.0,40.4704,40.5186,40.4303,40.4785,90500.0
2011-05-17 10:40:00,50.43,50.48,50.41,50.46,105900.0,40.4785,40.5186,40.4624,40.5026,105900.0
2011-05-17 10:45:00,50.46,50.46,50.38,50.46,50600.0,40.5026,40.5026,40.4383,40.5026,50600.0
2011-05-17 10:50:00,50.46,50.51,50.4,50.5,70000.0,40.5026,40.5427,40.4544,40.5347,70000.0
2011-05-17 10:55:00,50.5,50.68,50.49,50.68,112700.0,40.5347,40.6791,40.5266,40.6791,112700.0
2011-05-17 11:00:00,50.67,50.7,50.58,50.69,128400.0,40.6711,40.6952,40.5989,40.6872,128400.0
2011-05-17 11:05:00,50.69,50.7,50.55,50.57,136900.0,40.6872,40.6952,40.5748,40.5908,136900.0
2011-05-17 11:10:00,50.57,50.61,50.48,50.57,139500.0,40.5908,40.623,40.5186,40.5908,139500.0
2011-05-17 11:15:00,50.57,50.58,50.51,50.56,42500.0,40.5908,40.5989,40.5427,40.5828,42500.0
2011-05-17 11:20:00,50.55,50.58,50.49,50.52,110800.0,40.5748,40.5989,40.5266,40.5507,110800.0
2011-05-17 11:25:00,50.52,50.61,50.44,50.5,124900.0,40.5507,40.623,40.4865,40.5347,124900.0
2011-05-17 11:30:00,50.5,50.56,50.38,50.39,49700.0,40.5347,40.5828,40.4383,40.4464,49700.0
2011-05-17 11:35:00,50.39,50.44,50.16,50.16,69500.0,40.4464,40.4865,40.2618,40.2618,69500.0
2011-05-17 11:40:00,50.16,50.18,50.02,50.04,105500.0,40.2618,40.2778,40.1494,40.1654,105500.0
2011-05-17 11:45:00,50.04,50.09,49.99,50.06,83200.0,40.1654,40.2056,40.1253,40.1815,83200.0
2011-05-17 11:50:00,50.07,50.09,50.0,50.04,40200.0,40.1895,40.2056,40.1333,40.1654,40200.0
2011-05-17 11:55:00,50.04,50.06,49.98,50.0,44600.0,40.1654,40.1815,40.1173,40.1333,44600.0
2011-05-17 12:00:00,50.0,50.13,50.0,50.01,100800.0,40.1333,40.2377,40.1333,40.1414,100800.0
2011-05-17 12:05:00,50.01,50.03,49.93,49.96,26200.0,40.1414,40.1574,40.0771,40.1012,26200.0
2011-05-17 12:10:00,49.96,50.08,49.96,50.06,44300.0,40.1012,40.1975,40.1012,40.1815,44300.0
2011-05-17 12:15:00,50.06,50.1,50.05,50.07,22800.0,40.1815,40.2136,40.1735,40.1895,22800.0
2011-05-17 12:20:00,50.07,50.14,50.03,50.12,26200.0,40.1895,40.2457,40.1574,40.2296,26200.0
2011-05-17 12:25:00,50.12,50.12,50.1,50.1,20100.0,40.2296,40.2296,40.2136,40.2136,20100.0
2011-05-17 12:30:00,50.1,50.13,50.05,50.12,43800.0,40.2136,40.2377,40.1735,40.2296,43800.0
2011-05-17 12:35:00,50.11,50.15,50.11,50.14,17200.0,40.2216,40.2537,40.2216,40.2457,17200.0
2011-05-17 12:40:00,50.14,50.18,50.1,50.11,32100.0,40.2457,40.2778,40.2136,40.2216,32100.0
2011-05-17 12:45:00,50.11,50.13,50.05,50.1,66100.0,40.2216,40.2377,40.1735,40.2136,66100.0
2011-05-17 12:50:00,50.1,50.16,50.08,50.12,77400.0,40.2136,40.2618,40.1975,40.2296,77400.0
2011-05-17 12:55:00,50.11,50.15,50.08,50.15,35800.0,40.2216,40.2537,40.1975,40.2537,35800.0
2011-05-17 13:00:00,50.14,50.16,50.1,50.14,44300.0,40.2457,40.2618,40.2136,40.2457,44300.0
2011-05-17 13:05:00,50.14,50.16,50.13,50.16,38200.0,40.2457,40.2618,40.2377,40.2618,38200.0
2011-05-17 13:10:00,50.16,50.17,50.11,50.17,31600.0,40.2618,40.2698,40.2216,40.2698,31600.0
2011-05-17 13:15:00,50.17,50.2,50.16,50.18,18300.0,40.2698,40.2939,40.2618,40.2778,18300.0
2011-05-17 13:20:00,50.18,50.19,50.13,50.16,35900.0,40.2778,40.2858,40.2377,40.2618,35900.0
2011-05-17 13:25:00,50.17,50.23,50.16,50.22,15900.0,40.2698,40.3179,40.2618,40.3099,15900.0
2011-05-17 13:30:00,50.23,50.29,50.16,50.16,41800.0,40.3179,40.3661,40.2618,40.2618,41800.0
2011-05-17 13:35:00,50.15,50.21,50.14,50.19,31000.0,40.2537,40.3019,40.2457,40.2858,31000.0
2011-05-17 13:40:00,50.2,50.27,50.2,50.27,25800.0,40.2939,40.35,40.2939,40.35,25800.0
2011-05-17 13:45:00,50.27,50.31,50.24,50.25,33300.0,40.35,40.3822,40.326,40.334,33300.0
2011-05-17 13:50:00,50.26,50.31,50.21,50.23,20000.0,40.342,40.3822,40.3019,40.3179,20000.0
2011-05-17 13:55:00,50.22,50.27,50.21,50.27,30200.0,40.3099,40.35,40.3019,40.35,30200.0
2011-05-17 14:00:00,50.26,50.34,50.24,50.32,35300.0,40.342,40.4062,40.326,40.3902,35300.0
2011-05-17 14:05:00,50.31,50.35,50.29,50.3,33700.0,40.3822,40.4143,40.3661,40.3741,33700.0
2011-05-17 14:10:00,50.3,50.3,50.24,50.27,63400.0,40.3741,40.3741,40.326,40.35,63400.0
2011-05-17 14:15:00,50.27,50.32,50.25,50.27,31100.0,40.35,40.3902,40.334,40.35,31100.0
2011-05-17 14:20:00,50.29,50.29,50.18,50.18,34100.0,40.3661,40.3661,40.2778,40.2778,34100.0
2011-05-17 14:25:00,50.17,50.27,50.17,50.26,17800.0,40.2698,40.35,40.2698,40.342,17800.0
2011-05-17 14:30:00,50.27,50.31,50.2,50.22,56800.0,40.35,40.3822,40.2939,40.3099,56800.0
2011-05-17 14:35:00,50.21,50.22,50.18,50.18,52700.0,40.3019,40.3099,40.2778,40.2778,52700.0
2011-05-17 14:40:00,50.18,50.19,50.1,50.11,53200.0,40.2778,40.2858,40.2136,40.2216,53200.0
2011-05-17 14:45:00,50.11,50.16,50.1,50.15,70400.0,40.2216,40.2618,40.2136,40.2537,70400.0
2011-05-17 14:50:00,50.16,50.23,50.15,50.23,41200.0,40.2618,40.3179,40.2537,40.3179,41200.0
2011-05-17 14:55:00,50.22,50.32,50.21,50.31,78300.0,40.3099,40.3902,40.3019,40.3822,78300.0
2011-05-17 15:00:00,50.3,50.3,50.24,50.25,74100.0,40.3741,40.3741,40.326,40.334,74100.0
2011-05-17 15:05:00,50.25,50.25,50.12,50.17,71600.0,40.334,40.334,40.2296,40.2698,71600.0
2011-05-17 15:10:00,50.16,50.19,50.15,50.15,53200.0,40.2618,40.2858,40.2537,40.2537,53200.0
2011-05-17 15:15:00,50.15,50.15,50.07,50.13,87500.0,40.2537,40.2537,40.1895,40.2377,87500.0
2011-05-17 15:20:00,50.13,50.2,50.12,50.16,100300.0,40.2377,40.2939,40.2296,40.2618,100300.0
2011-05-17 15:25:00,50.16,50.19,50.13,50.17,122200.0,40.2618,40.2858,40.2377,40.2698,122200.0
2011-05-17 15:30:00,50.18,50.19,50.13,50.16,70800.0,40.2778,40.2858,40.2377,40.2618,70800.0
2011-05-17 15:35:00,50.16,50.17,50.12,50.12,116000.0,40.2618,40.2698,40.2296,40.2296,116000.0
2011-05-17 15:40:00,50.12,50.14,50.06,50.06,100900.0,40.2296,40.2457,40.1815,40.1815,100900.0
2011-05-17 15:45:00,50.07,50.14,50.07,50.1,124700.0,40.1895,40.2457,40.1895,40.2136,124700.0
2011-05-17 15:50:00,50.1,50.1,50.01,50.05,168500.0,40.2136,40.2136,40.1414,40.1735,168500.0
2011-05-17 15:55:00,50.05,50.07,49.99,50.0,550100.0,40.1735,40.1895,40.1253,40.1333,550100.0
2011-05-18 09:30:00,49.86,49.97,49.8,49.94,150200.0,40.021,40.1092,39.9728,40.0852,150200.0
2011-05-18 09:35:00,49.93,50.0,49.75,49.88,195800.0,40.0771,40.1333,39.9327,40.037,195800.0
2011-05-18 09:40:00,49.9,50.05,49.82,49.94,129600.0,40.0531,40.1735,39.9888,40.0852,129600.0
2011-05-18 09:45:00,49.94,50.03,49.88,49.99,144100.0,40.0852,40.1574,40.037,40.1253,144100.0
2011-05-18 09:50:00,49.99,50.03,49.96,50.0,156000.0,40.1253,40.1574,40.1012,40.1333,156000.0
2011-05-18 09:55:00,50.01,50.01,49.89,49.9,33400.0,40.1414,40.1414,40.045,40.0531,33400.0
2011-05-18 10:00:00,49.9,49.9,49.76,49.76,85500.0,40.0531,40.0531,39.9407,39.9407,85500.0
2011-05-18 10:05:00,49.76,49.88,49.75,49.83,96100.0,39.9407,40.037,39.9327,39.9969,96100.0
2011-05-18 10:10:00,49.84,49.92,49.82,49.89,43000.0,40.0049,40.0691,39.9888,40.045,43000.0
2011-05-18 10:15:00,49.89,49.93,49.85,49.91,41800.0,40.045,40.0771,40.0129,40.0611,41800.0
2011-05-18 10:20:00,49.91,49.97,49.89,49.96,111300.0,40.0611,40.1092,40.045,40.1012,111300.0
2011-05-18 10:25:00,49.96,50.08,49.96,50.05,196800.0,40.1012,40.1975,40.1012,40.1735,196800.0
2011-05-18 10:30:00,50.05,50.13,50.04,50.04,127000.0,40.1735,40.2377,40.1654,40.1654,127000.0
2011-05-18 10:35:00,50.05,50.07,49.99,50.07,162900.0,40.1735,40.1895,40.1253,40.1895,162900.0
2011-05-18 10:40:00,50.07,50.07,50.0,50.01,46000.0,40.1895,40.1895,40.1333,40.1414,46000.0
2011-05-18 10:45:00,50.02,50.06,50.02,50.06,53400.0,40.1494,40.1815,40.1494,40.1815,53400.0
2011-05-18 10:50:00,50.07,50.11,50.06,50.1,49400.0,40.1895,40.2216,40.1815,40.2136,49400.0
2011-05-18 10:55:00,50.1,50.17,50.09,50.17,59300.0,40.2136,40.2698,40.2056,40.2698,59300.0
2011-05-18 11:00:00,50.17,50.17,50.02,50.07,108100.0,40.2698,40.2698,40.1494,40.1895,108100.0
2011-05-18 11:05:00,50.07,50.1,50.04,50.1,73600.0,40.1895,40.2136,40.1654,40.2136,73600.0
2011-05-18 11:10:00,50.09,50.11,50.03,50.1,57700.0,40.2056,40.2216,40.1574,40.2136,57700.0
2011-05-18 11:15:00,50.1,50.14,50.08,50.13,39400.0,40.2136,40.2457,40.1975,40.2377,39400.0
2011-05-18 11:20:00,50.13,50.14,50.04,50.05,45200.0,40.2377,40.2457,40.1654,40.1735,45200.0
2011-05-18 11:25:00,50.06,50.06,50.01,50.02,17900.0,40.1815,40.1815,40.1414,40.1494,17900.0
2011-05-18 11:30:00,50.01,50.05,50.01,50.02,35100.0,40.1414,40.1735,40.1414,40.1494,35100.0
2011-05-18 11:35:00,50.03,50.05,50.02,50.02,36900.0,40.1574,40.1735,40.1494,40.1494,36900.0
2011-05-18 11:40:00,50.03,50.07,50.01,50.07,53600.0,40.1574,40.1895,40.1414,40.1895,53600.0
2011-05-18 11:45:00,50.06,50.16,50.06,50.13,90000.0,40.1815,40.2618,40.1815,40.2377,90000.0
2011-05-18 11:50:00,50.13,50.14,50.09,50.11,53600.0,40.2377,40.2457,40.2056,40.2216,53600.0
2011-05-18 11:55:00,50.11,50.13,50.1,50.1,26500.0,40.2216,40.2377,40.2136,40.2136,26500.0
2011-05-18 12:00:00,50.11,50.15,50.09,50.09,51900.0,40.2216,40.2537,40.2056,40.2056,51900.0
2011-05-18 12:05:00,50.09,50.09,50.0,50.03,51000.0,40.2056,40.2056,40.1333,40.1574,51000.0
2011-05-18 12:10:00,50.02,50.05,50.0,50.03,41500.0,40.1494,40.1735,40.1333,40.1574,41500.0
2011-05-18 12:15:00,50.03,50.06,50.0,50.02,57600.0,40.1574,40.1815,40.1333,40.1494,57600.0
2011-05-18 12:20:00,50.02,50.05,50.02,50.05,15700.0,40.1494,40.1735,40.1494,40.1735,15700.0
2011-05-18 12:25:00,50.04,50.07,50.03,50.04,48500.0,40.1654,40.1895,40.1574,40.1654,48500.0
2011-05-18 12:30:00,50.05,50.09,50.02,50.02,46600.0,40.1735,40.2056,40.1494,40.1494,46600.0
2011-05-18 12:35:00,50.02,50.07,50.02,50.05,47000.0,40.1494,40.1895,40.1494,40.1735,47000.0
2011-05-18 12:40:00,50.04,50.07,50.03,50.03,44800.0,40.1654,40.1895,40.1574,40.1574,44800.0
2011-05-18 12:45:00,50.04,50.05,50.01,50.02,69000.0,40.1654,40.1735,40.1414,40.1494,69000.0
2011-05-18 12:50:00,50.02,50.07,50.01,50.07,29300.0,40.1494,40.1895,40.1414,40.1895,29300.0
2011-05-18 12:55:00,50.07,50.08,50.02,50.03,113500.0,40.1895,40.1975,40.1494,40.1574,113500.0
2011-05-18 13:00:00,50.03,50.07,50.02,50.03,65000.0,40.1574,40.1895,40.1494,40.1574,65000.0
2011-05-18 13:05:00,50.04,50.08,50.04,50.07,66900.0,40.1654,40.1975,40.1654,40.1895,66900.0
2011-05-18 13:10:00,50.08,50.08,50.03,50.05,89400.0,40.1975,40.1975,40.1574,40.1735,89400.0
2011-05-18 13:15:00,50.04,50.07,50.04,50.05,58300.0,40.1654,40.1895,40.1654,40.1735,58300.0
2011-05-18 13:20:00,50.05,50.22,50.04,50.22,72200.0,40.1735,40.3099,40.1654,40.3099,72200.0
2011-05-18 13:25:00,50.23,50.27,50.22,50.26,45800.0,40.3179,40.35,40.3099,40.342,45800.0
2011-05-18 13:30:00,50.26,50.28,50.19,50.22,52500.0,40.342,40.3581,40.2858,40.3099,52500.0
2011-05-18 13:35:00,50.23,50.24,50.17,50.2,91700.0,40.3179,40.326,40.2698,40.2939,91700.0
2011-05-18 13:40:00,50.21,50.29,50.2,50.29,45100.0,40.3019,40.3661,40.2939,40.3661,45100.0
2011-05-18 13:45:00,50.29,50.37,50.29,50.35,67600.0,40.3661,40.4303,40.3661,40.4143,67600.0
2011-05-18 13:50:00,50.34,50.48,50.34,50.48,49700.0,40.4062,40.5186,40.4062,40.5186,49700.0
2011-05-18 13:55:00,50.48,50.57,50.47,50.52,177800.0,40.5186,40.5908,40.5106,40.5507,177800.0
2011-05-18 14:00:00,50.52,50.52,50.47,50.51,116700.0,40.5507,40.5507,40.5106,40.5427,116700.0
2011-05-18 14:05:00,50.51,50.52,50.46,50.49,220900.0,40.5427,40.5507,40.5026,40.5266,220900.0
2011-05-18 14:10:00,50.49,50.51,50.46,50.47,88100.0,40.5266,40.5427,40.5026,40.5106,88100.0
2011-05-18 14:15:00,50.46,50.51,50.45,50.49,110600.0,40.5026,40.5427,40.4945,40.5266,110600.0
2011-05-18 14:20:00,50.49,50.55,50.46,50.47,86700.0,40.5266,40.5748,40.5026,40.5106,86700.0
2011-05-18 14:25:00,50.46,50.52,50.38,50.42,78100.0,40.5026,40.5507,40.4383,40.4704,78100.0
2011-05-18 14:30:00,50.43,50.49,50.42,50.48,50100.0,40.4785,40.5266,40.4704,40.5186,50100.0
2011-05-18 14:35:00,50.48,50.5,50.39,50.39,57900.0,40.5186,40.5347,40.4464,40.4464,57900.0
2011-05-18 14:40:00,50.39,50.43,50.34,50.41,53800.0,40.4464,40.4785,40.4062,40.4624,53800.0
2011-05-18 14:45:00,50.41,50.45,50.36,50.36,47200.0,40.4624,40.4945,40.4223,40.4223,47200.0
2011-05-18 14:50:00,50.36,50.4,50.32,50.36,42900.0,40.4223,40.4544,40.3902,40.4223,42900.0
2011-05-18 14:55:00,50.36,50.38,50.32,50.38,59800.0,40.4223,40.4383,40.3902,40.4383,59800.0
2011-05-18 15:00:00,50.38,50.41,50.36,50.4,65600.0,40.4383,40.4624,40.4223,40.4544,65600.0
2011-05-18 15:05:00,50.41,50.47,50.41,50.45,92200.0,40.4624,40.5106,40.4624,40.4945,92200.0
2011-05-18 15:10:00,50.45,50.49,50.45,50.47,67400.0,40.4945,40.5266,40.4945,40.5106,67400.0
2011-05-18 15:15:00,50.47,50.57,50.46,50.57,113700.0,40.5106,40.5908,40.5026,40.5908,113700.0
2011-05-18 15:20:00,50.57,50.64,50.55,50.62,146800.0,40.5908,40.647,40.5748,40.631,146800.0
2011-05-18 15:25:00,50.62,50.63,50.55,50.59,81100.0,40.631,40.639,40.5748,40.6069,81100.0
2011-05-18 15:30:00,50.6,50.66,50.58,50.59,87200.0,40.6149,40.6631,40.5989,40.6069,87200.0
2011-05-18 15:35:00,50.6,50.62,50.57,50.58,80800.0,40.6149,40.631,40.5908,40.5989,80800.0
2011-05-18 15:40:00,50.58,50.59,50.55,50.57,87800.0,40.5989,40.6069,40.5748,40.5908,87800.0
2011-05-18 15:45:00,50.58,50.69,50.58,50.63,301500.0,40.5989,40.6872,40.5989,40.639,301500.0
2011-05-18 15:50:00,50.63,50.67,50.63,50.63,233500.0,40.639,40.6711,40.639,40.639,233500.0
2011-05-18 15:55:00,50.63,50.65,50.58,50.6,344000.0,40.639,40.6551,40.5989,40.6149,344000.0
2011-05-19 09:30:00,50.75,50.78,50.5,50.67,150700.0,40.7353,40.7594,40.5347,40.6711,150700.0
2011-05-19 09:35:00,50.67,50.67,50.5,50.52,88100.0,40.6711,40.6711,40.5347,40.5507,88100.0
2011-05-19 09:40:00,50.51,50.58,50.44,50.49,85300.0,40.5427,40.5989,40.4865,40.5266,85300.0
2011-05-19 09:45:00,50.49,50.52,50.41,50.5,144600.0,40.5266,40.5507,40.4624,40.5347,144600.0
2011-05-19 09:50:00,50.5,50.52,50.44,50.46,73400.0,40.5347,40.5507,40.4865,40.5026,73400.0
2011-05-19 09:55:00,50.46,50.5,50.43,50.49,34600.0,40.5026,40.5347,40.4785,40.5266,34600.0
2011-05-19 10:00:00,50.48,50.48,50.29,50.47,91600.0,40.5186,40.5186,40.3661,40.5106,91600.0
2011-05-19 10:05:00,50.45,50.49,50.32,50.48,134800.0,40.4945,40.5266,40.3902,40.5186,134800.0
2011-05-19 10:10:00,50.48,50.51,50.41,50.46,88800.0,40.5186,40.5427,40.4624,40.5026,88800.0
2011-05-19 10:15:00,50.47,50.49,50.43,50.49,34600.0,40.5106,40.5266,40.4785,40.5266,34600.0
2011-05-19 10:20:00,50.5,50.51,50.43,50.5,75600.0,40.5347,40.5427,40.4785,40.5347,75600.0
2011-05-19 10:25:00,50.5,50.54,50.47,50.51,62400.0,40.5347,40.5668,40.5106,40.5427,62400.0
2011-05-19 10:30:00,50.52,50.56,50.49,50.53,98000.0,40.5507,40.5828,40.5266,40.5587,98000.0
2011-05-19 10:35:00,50.54,50.61,50.53,50.6,65900.0,40.5668,40.623,40.5587,40.6149,65900.0
2011-05-19 10:40:00,50.59,50.61,50.5,50.5,61500.0,40.6069,40.623,40.5347,40.5347,61500.0
2011-05-19 10:45:00,50.49,50.55,50.49,50.54,38800.0,40.5266,40.5748,40.5266,40.5668,38800.0
2011-05-19 10:50:00,50.54,50.54,50.24,50.24,88600.0,40.5668,40.5668,40.326,40.326,88600.0
2011-05-19 10:55:00,50.24,50.33,50.18,50.2,62800.0,40.326,40.3982,40.2778,40.2939,62800.0
2011-05-19 11:00:00,50.21,50.29,50.18,50.29,53500.0,40.3019,40.3661,40.2778,40.3661,53500.0
2011-05-19 11:05:00,50.28,50.43,50.26,50.42,85700.0,40.3581,40.4785,40.342,40.4704,85700.0
2011-05-19 11:10:00,50.41,50.5,50.4,50.46,81800.0,40.4624,40.5347,40.4544,40.5026,81800.0
2011-05-19 11:15:00,50.46,50.56,50.45,50.52,95100.0,40.5026,40.5828,40.4945,40.5507,95100.0
2011-05-19 11:20:00,50.52,50.55,50.46,50.52,61900.0,40.5507,40.5748,40.5026,40.5507,61900.0
2011-05-19 11:25:00,50.53,50.53,50.48,50.52,42100.0,40.5587,40.5587,40.5186,40.5507,42100.0
2011-05-19 11:30:00,50.51,50.58,50.51,50.54,67400.0,40.5427,40.5989,40.5427,40.5668,67400.0
2011-05-19 11:35:00,50.54,50.58,50.54,50.57,61300.0,40.5668,40.5989,40.5668,40.5908,61300.0
2011-05-19 11:40:00,50.58,50.61,50.57,50.6,60200.0,40.5989,40.623,40.5908,40.6149,60200.0
2011-05-19 11:45:00,50.59,50.62,50.59,50.61,47500.0,40.6069,40.631,40.6069,40.623,47500.0
2011-05-19 11:50:00,50.61,50.64,50.59,50.62,87000.0,40.623,40.647,40.6069,40.631,87000.0
2011-05-19 11:55:00,50.62,50.66,50.6,50.64,33700.0,40.631,40.6631,40.6149,40.647,33700.0
2011-05-19 12:00:00,50.64,50.68,50.6,50.62,99200.0,40.647,40.6791,40.6149,40.631,99200.0
2011-05-19 12:05:00,50.61,50.7,50.61,50.68,33700.0,40.623,40.6952,40.623,40.6791,33700.0
2011-05-19 12:10:00,50.68,50.71,50.65,50.66,55900.0,40.6791,40.7032,40.6551,40.6631,55900.0
2011-05-19 12:15:00,50.65,50.66,50.62,50.66,46900.0,40.6551,40.6631,40.631,40.6631,46900.0
2011-05-19 12:20:00,50.65,50.68,50.65,50.66,87800.0,40.6551,40.6791,40.6551,40.6631,87800.0
2011-05-19 12:25:00,50.66,50.74,50.66,50.71,141400.0,40.6631,40.7273,40.6631,40.7032,141400.0
2011-05-19 12:30:00,50.7,50.73,50.68,50.71,50300.0,40.6952,40.7193,40.6791,40.7032,50300.0
2011-05-19 12:35:00,50.71,50.72,50.66,50.69,55800.0,40.7032,40.7112,40.6631,40.6872,55800.0
2011-05-19 12:40:00,50.68,50.71,50.67,50.7,29700.0,40.6791,40.7032,40.6711,40.6952,29700.0
2011-05-19 12:45:00,50.69,50.71,50.65,50.7,56400.0,40.6872,40.7032,40.6551,40.6952,56400.0
2011-05-19 12:50:00,50.71,50.71,50.58,50.6,76100.0,40.7032,40.7032,40.5989,40.6149,76100.0
2011-05-19 12:55:00,50.59,50.61,50.59,50.61,59600.0,40.6069,40.623,40.6069,40.623,59600.0
2011-05-19 13:00:00,50.61,50.64,50.6,50.63,41200.0,40.623,40.647,40.6149,40.639,41200.0
2011-05-19 13:05:00,50.64,50.64,50.6,50.62,73100.0,40.647,40.647,40.6149,40.631,73100.0
2011-05-19 13:10:00,50.61,50.64,50.6,50.62,45800.0,40.623,40.647,40.6149,40.631,45800.0
2011-05-19 13:15:00,50.62,50.71,50.61,50.7,39100.0,40.631,40.7032,40.623,40.6952,39100.0
2011-05-19 13:20:00,50.71,50.71,50.67,50.69,90700.0,40.7032,40.7032,40.6711,40.6872,90700.0
2011-05-19 13:25:00,50.68,50.71,50.66,50.68,48600.0,40.6791,40.7032,40.6631,40.6791,48600.0
2011-05-19 13:30:00,50.68,50.7,50.63,50.64,62800.0,40.6791,40.6952,40.639,40.647,62800.0
2011-05-19 13:35:00,50.64,50.64,50.53,50.54,90100.0,40.647,40.647,40.5587,40.5668,90100.0
2011-05-19 13:40:00,50.55,50.55,50.47,50.55,117900.0,40.5748,40.5748,40.5106,40.5748,117900.0
2011-05-19 13:45:00,50.55,50.58,50.53,50.58,34400.0,40.5748,40.5989,40.5587,40.5989,34400.0
2011-05-19 13:50:00,50.57,50.6,50.53,50.59,31400.0,40.5908,40.6149,40.5587,40.6069,31400.0
2011-05-19 13:55:00,50.59,50.59,50.5,50.51,74800.0,40.6069,40.6069,40.5347,40.5427,74800.0
2011-05-19 14:00:00,50.52,50.55,50.51,50.53,59200.0,40.5507,40.5748,40.5427,40.5587,59200.0
2011-05-19 14:05:00,50.52,50.54,50.47,50.5,68000.0,40.5507,40.5668,40.5106,40.5347,68000.0
2011-05-19 14:10:00,50.49,50.54,50.44,50.46,86500.0,40.5266,40.5668,40.4865,40.5026,86500.0
2011-05-19 14:15:00,50.47,50.5,50.43,50.45,43800.0,40.5106,40.5347,40.4785,40.4945,43800.0
2011-05-19 14:20:00,50.46,50.52,50.45,50.51,23800.0,40.5026,40.5507,40.4945,40.5427,23800.0
2011-05-19 14:25:00,50.5,50.51,50.44,50.5,48400.0,40.5347,40.5427,40.4865,40.5347,48400.0
2011-05-19 14:30:00,50.49,50.52,50.44,50.52,34700.0,40.5266,40.5507,40.4865,40.5507,34700.0
2011-05-19 14:35:00,50.53,50.57,50.51,50.51,39800.0,40.5587,40.5908,40.5427,40.5427,39800.0
2011-05-19 14:40:00,50.51,50.55,50.4,50.43,72200.0,40.5427,40.5748,40.4544,40.4785,72200.0
2011-05-19 14:45:00,50.43,50.52,50.43,50.52,29800.0,40.4785,40.5507,40.4785,40.5507,29800.0
2011-05-19 14:50:00,50.51,50.58,50.49,50.56,48800.0,40.5427,40.5989,40.5266,40.5828,48800.0
2011-05-19 14:55:00,50.56,50.6,50.55,50.56,52600.0,40.5828,40.6149,40.5748,40.5828,52600.0
2011-05-19 15:00:00,50.57,50.61,50.56,50.58,63200.0,40.5908,40.623,40.5828,40.5989,63200.0
2011-05-19 15:05:00,50.58,50.61,50.56,50.6,75200.0,40.5989,40.623,40.5828,40.6149,75200.0
2011-05-19 15:10:00,50.6,50.65,50.58,50.59,50600.0,40.6149,40.6551,40.5989,40.6069,50600.0
2011-05-19 15:15:00,50.6,50.61,50.58,50.6,56600.0,40.6149,40.623,40.5989,40.6149,56600.0
2011-05-19 15:20:00,50.6,50.63,50.56,50.57,57300.0,40.6149,40.639,40.5828,40.5908,57300.0
2011-05-19 15:25:00,50.57,50.61,50.55,50.55,77200.0,40.5908,40.623,40.5748,40.5748,77200.0
2011-05-19 15:30:00,50.56,50.61,50.56,50.61,63300.0,40.5828,40.623,40.5828,40.623,63300.0
2011-05-19 15:35:00,50.61,50.66,50.6,50.64,84300.0,40.623,40.6631,40.6149,40.647,84300.0
2011-05-19 15:40:00,50.64,50.64,50.59,50.61,155500.0,40.647,40.647,40.6069,40.623,155500.0
2011-05-19 15:45:00,50.61,50.63,50.55,50.57,186300.0,40.623,40.639,40.5748,40.5908,186300.0
2011-05-19 15:50:00,50.57,50.58,50.54,50.55,187100.0,40.5908,40.5989,40.5668,40.5748,187100.0
2011-05-19 15:55:00,50.54,50.56,50.54,50.55,281500.0,40.5668,40.5828,40.5668,40.5748,281500.0
2011-05-20 09:30:00,50.47,50.75,50.4,50.55,521400.0,40.5106,40.7353,40.4544,40.5748,521400.0
2011-05-20 09:35:00,50.54,50.74,50.5,50.68,112600.0,40.5668,40.7273,40.5347,40.6791,112600.0
2011-05-20 09:40:00,50.66,50.68,50.51,50.58,68900.0,40.6631,40.6791,40.5427,40.5989,68900.0
2011-05-20 09:45:00,50.58,50.6,50.51,50.54,63500.0,40.5989,40.6149,40.5427,40.5668,63500.0
2011-05-20 09:50:00,50.55,50.57,50.45,50.51,55600.0,40.5748,40.5908,40.4945,40.5427,55600.0
2011-05-20 09:55:00,50.51,50.51,50.36,50.37,48700.0,40.5427,40.5427,40.4223,40.4303,48700.0
2011-05-20 10:00:00,50.37,50.37,50.21,50.22,62400.0,40.4303,40.4303,40.3019,40.3099,62400.0
2011-05-20 10:05:00,50.22,50.23,50.1,50.16,69600.0,40.3099,40.3179,40.2136,40.2618,69600.0
2011-05-20 10:10:00,50.16,50.32,50.13,50.19,100800.0,40.2618,40.3902,40.2377,40.2858,100800.0
2011-05-20 10:15:00,50.19,50.32,50.17,50.31,53700.0,40.2858,40.3902,40.2698,40.3822,53700.0
2011-05-20 10:20:00,50.3,50.37,50.29,50.35,52400.0,40.3741,40.4303,40.3661,40.4143,52400.0
2011-05-20 10:25:00,50.37,50.45,50.36,50.39,123700.0,40.4303,40.4945,40.4223,40.4464,123700.0
2011-05-20 10:30:00,50.38,50.38,50.24,50.25,65100.0,40.4383,40.4383,40.326,40.334,65100.0
2011-05-20 10:35:00,50.25,50.26,50.12,50.14,43400.0,40.334,40.342,40.2296,40.2457,43400.0
2011-05-20 10:40:00,50.15,50.15,50.0,50.01,63800.0,40.2537,40.2537,40.1333,40.1414,63800.0
2011-05-20 10:45:00,50.0,50.07,49.9,50.06,84700.0,40.1333,40.1895,40.0531,40.1815,84700.0
2011-05-20 10:50:00,50.05,50.13,50.02,50.11,46700.0,40.1735,40.2377,40.1494,40.2216,46700.0
2011-05-20 10:55:00,50.11,50.19,50.09,50.17,383600.0,40.2216,40.2858,40.2056,40.2698,383600.0
2011-05-20 11:00:00,50.17,50.24,50.15,50.15,208300.0,40.2698,40.326,40.2537,40.2537,208300.0
2011-05-20 11:05:00,50.16,50.17,50.1,50.14,48600.0,40.2618,40.2698,40.2136,40.2457,48600.0
2011-05-20 11:10:00,50.13,50.14,50.1,50.11,70500.0,40.2377,40.2457,40.2136,40.2216,70500.0
2011-05-20 11:15:00,50.12,50.18,50.11,50.12,65000.0,40.2296,40.2778,40.2216,40.2296,65000.0
2011-05-20 11:20:00,50.12,50.15,50.11,50.14,52000.0,40.2296,40.2537,40.2216,40.2457,52000.0
2011-05-20 11:25:00,50.15,50.15,50.13,50.15,27200.0,40.2537,40.2537,40.2377,40.2537,27200.0
2011-05-20 11:30:00,50.15,50.16,50.11,50.14,59000.0,40.2537,40.2618,40.2216,40.2457,59000.0
2011-05-20 11:35:00,50.14,50.23,50.14,50.2,52000.0,40.2457,40.3179,40.2457,40.2939,52000.0
2011-05-20 11:40:00,50.2,50.2,50.11,50.13,62500.0,40.2939,40.2939,40.2216,40.2377,62500.0
2011-05-20 11:45:00,50.13,50.17,50.1,50.11,40900.0,40.2377,40.2698,40.2136,40.2216,40900.0
2011-05-20 11:50:00,50.11,50.14,50.09,50.09,42300.0,40.2216,40.2457,40.2056,40.2056,42300.0
2011-05-20 11:55:00,50.09,50.16,50.09,50.09,87400.0,40.2056,40.2618,40.2056,40.2056,87400.0
2011-05-20 12:00:00,50.1,50.14,50.08,50.14,70800.0,40.2136,40.2457,40.1975,40.2457,70800.0
2011-05-20 12:05:00,50.13,50.13,50.08,50.1,55000.0,40.2377,40.2377,40.1975,40.2136,55000.0
2011-05-20 12:10:00,50.1,50.19,50.1,50.18,20000.0,40.2136,40.2858,40.2136,40.2778,20000.0
2011-05-20 12:15:00,50.18,50.23,50.18,50.22,46200.0,40.2778,40.3179,40.2778,40.3099,46200.0
2011-05-20 12:20:00,50.22,50.34,50.22,50.31,38800.0,40.3099,40.4062,40.3099,40.3822,38800.0
2011-05-20 12:25:00,50.32,50.41,50.3,50.39,39900.0,40.3902,40.4624,40.3741,40.4464,39900.0
2011-05-20 12:30:00,50.4,50.45,50.4,50.43,50300.0,40.4544,40.4945,40.4544,40.4785,50300.0
2011-05-20 12:35:00,50.44,50.5,50.44,50.46,50500.0,40.4865,40.5347,40.4865,40.5026,50500.0
2011-05-20 12:40:00,50.46,50.49,50.45,50.45,58400.0,40.5026,40.5266,40.4945,40.4945,58400.0
2011-05-20 12:45:00,50.45,50.46,50.35,50.35,29000.0,40.4945,40.5026,40.4143,40.4143,29000.0
2011-05-20 12:50:00,50.36,50.37,50.31,50.31,29800.0,40.4223,40.4303,40.3822,40.3822,29800.0
2011-05-20 12:55:00,50.31,50.33,50.26,50.29,39900.0,40.3822,40.3982,40.342,40.3661,39900.0
2011-05-20 13:00:00,50.29,50.34,50.29,50.33,26500.0,40.3661,40.4062,40.3661,40.3982,26500.0
2011-05-20 13:05:00,50.33,50.34,50.26,50.27,38800.0,40.3982,40.4062,40.342,40.35,38800.0
2011-05-20 13:10:00,50.26,50.3,50.26,50.26,40800.0,40.342,40.3741,40.342,40.342,40800.0
2011-05-20 13:15:00,50.26,50.3,50.26,50.3,31100.0,40.342,40.3741,40.342,40.3741,31100.0
2011-05-20 13:20:00,50.29,50.37,50.26,50.32,80100.0,40.3661,40.4303,40.342,40.3902,80100.0
2011-05-20 13:25:00,50.32,50.34,50.29,50.3,24700.0,40.3902,40.4062,40.3661,40.3741,24700.0
2011-05-20 13:30:00,50.31,50.48,50.31,50.46,69000.0,40.3822,40.5186,40.3822,40.5026,69000.0
2011-05-20 13:35:00,50.46,50.57,50.46,50.57,56800.0,40.5026,40.5908,40.5026,40.5908,56800.0
2011-05-20 13:40:00,50.58,50.59,50.47,50.5,40700.0,40.5989,40.6069,40.5106,40.5347,40700.0
2011-05-20 13:45:00,50.51,50.54,50.49,50.53,29100.0,40.5427,40.5668,40.5266,40.5587,29100.0
2011-05-20 13:50:00,50.52,50.56,50.52,50.53,25700.0,40.5507,40.5828,40.5507,40.5587,25700.0
2011-05-20 13:55:00,50.52,50.53,50.48,50.51,29500.0,40.5507,40.5587,40.5186,40.5427,29500.0
2011-05-20 14:00:00,50.51,50.58,50.51,50.53,39600.0,40.5427,40.5989,40.5427,40.5587,39600.0
2011-05-20 14:05:00,50.54,50.56,50.44,50.44,44900.0,40.5668,40.5828,40.4865,40.4865,44900.0
2011-05-20 14:10:00,50.44,50.47,50.43,50.46,28500.0,40.4865,40.5106,40.4785,40.5026,28500.0
2011-05-20 14:15:00,50.46,50.47,50.43,50.47,19000.0,40.5026,40.5106,40.4785,40.5106,19000.0
2011-05-20 14:20:00,50.46,50.47,50.41,50.43,54000.0,40.5026,40.5106,40.4624,40.4785,54000.0
2011-05-20 14:25:00,50.44,50.45,50.34,50.34,44100.0,40.4865,40.4945,40.4062,40.4062,44100.0
2011-05-20 14:30:00,50.34,50.35,50.3,50.31,44600.0,40.4062,40.4143,40.3741,40.3822,44600.0
2011-05-20 14:35:00,50.3,50.37,50.29,50.35,75600.0,40.3741,40.4303,40.3661,40.4143,75600.0
2011-05-20 14:40:00,50.36,50.4,50.35,50.38,74900.0,40.4223,40.4544,40.4143,40.4383,74900.0
2011-05-20 14:45:00,50.39,50.44,50.38,50.42,38400.0,40.4464,40.4865,40.4383,40.4704,38400.0
2011-05-20 14:50:00,50.41,50.42,50.36,50.36,246000.0,40.4624,40.4704,40.4223,40.4223,246000.0
2011-05-20 14:55:00,50.36,50.36,50.29,50.29,46800.0,40.4223,40.4223,40.3661,40.3661,46800.0
2011-05-20 15:00:00,50.29,50.29,50.26,50.28,86300.0,40.3661,40.3661,40.342,40.3581,86300.0
2011-05-20 15:05:00,50.28,50.33,50.28,50.29,100300.0,40.3581,40.3982,40.3581,40.3661,100300.0
2011-05-20 15:10:00,50.29,50.3,50.25,50.25,120600.0,40.3661,40.3741,40.334,40.334,120600.0
2011-05-20 15:15:00,50.25,50.28,50.23,50.24,144900.0,40.334,40.3581,40.3179,40.326,144900.0
2011-05-20 15:20:00,50.24,50.25,50.21,50.21,108400.0,40.326,40.334,40.3019,40.3019,108400.0
2011-05-20 15:25:00,50.21,50.21,50.11,50.12,267400.0,40.3019,40.3019,40.2216,40.2296,267400.0
2011-05-20 15:30:00,50.12,50.16,50.11,50.12,287700.0,40.2296,40.2618,40.2216,40.2296,287700.0
2011-05-20 15:35:00,50.12,50.12,50.01,50.03,251000.0,40.2296,40.2296,40.1414,40.1574,251000.0
2011-05-20 15:40:00,50.04,50.04,49.94,49.95,262500.0,40.1654,40.1654,40.0852,40.0932,262500.0
2011-05-20 15:45:00,49.95,49.96,49.87,49.91,550600.0,40.0932,40.1012,40.029,40.0611,550600.0
2011-05-20 15:50:00,49.91,49.91,49.76,49.77,336300.0,40.0611,40.0611,39.9407,39.9487,336300.0
2011-05-20 15:55:00,49.77,49.81,49.73,49.75,889400.0,39.9487,39.9808,39.9166,39.9327,889400.0
2011-05-23 09:30:00,49.44,49.47,48.96,48.97,184600.0,39.6838,39.7079,39.2986,39.3066,184600.0
2011-05-23 09:35:00,48.97,49.15,48.88,49.1,154100.0,39.3066,39.4511,39.2343,39.4109,154100.0
2011-05-23 09:40:00,49.12,49.13,48.84,48.87,119300.0,39.427,39.435,39.2022,39.2263,119300.0
2011-05-23 09:45:00,48.87,48.88,48.79,48.86,118400.0,39.2263,39.2343,39.1621,39.2183,118400.0
2011-05-23 09:50:00,48.87,48.9,48.74,48.81,108000.0,39.2263,39.2504,39.122,39.1782,108000.0
2011-05-23 09:55:00,48.81,49.0,48.81,48.95,129900.0,39.1782,39.3307,39.1782,39.2905,129900.0
2011-05-23 10:00:00,48.95,49.11,48.92,49.09,156100.0,39.2905,39.419,39.2664,39.4029,156100.0
2011-05-23 10:05:00,49.09,49.18,49.09,49.15,122800.0,39.4029,39.4751,39.4029,39.4511,122800.0
2011-05-23 10:10:00,49.15,49.18,49.05,49.1,102200.0,39.4511,39.4751,39.3708,39.4109,102200.0
2011-05-23 10:15:00,49.1,49.11,49.06,49.08,99000.0,39.4109,39.419,39.3788,39.3949,99000.0
2011-05-23 10:20:00,49.08,49.23,49.07,49.21,120600.0,39.3949,39.5153,39.3868,39.4992,120600.0
2011-05-23 10:25:00,49.2,49.25,49.17,49.19,117600.0,39.4912,39.5313,39.4671,39.4832,117600.0
2011-05-23 10:30:00,49.2,49.24,49.18,49.24,104300.0,39.4912,39.5233,39.4751,39.5233,104300.0
2011-05-23 10:35:00,49.23,49.29,49.23,49.25,103000.0,39.5153,39.5634,39.5153,39.5313,103000.0
2011-05-23 10:40:00,49.24,49.31,49.22,49.31,134100.0,39.5233,39.5795,39.5072,39.5795,134100.0
2011-05-23 10:45:00,49.31,49.33,49.23,49.26,99500.0,39.5795,39.5955,39.5153,39.5394,99500.0
2011-05-23 10:50:00,49.25,49.37,49.25,49.35,82700.0,39.5313,39.6276,39.5313,39.6116,82700.0
2011-05-23 10:55:00,49.36,49.42,49.28,49.3,110200.0,39.6196,39.6678,39.5554,39.5715,110200.0
2011-05-23 11:00:00,49.3,49.32,49.26,49.32,114200.0,39.5715,39.5875,39.5394,39.5875,114200.0
2011-05-23 11:05:00,49.32,49.32,49.11,49.14,161700.0,39.5875,39.5875,39.419,39.443,161700.0
2011-05-23 11:10:00,49.14,49.16,49.0,49.01,78000.0,39.443,39.4591,39.3307,39.3387,78000.0
2011-05-23 11:15:00,49.01,49.08,48.97,49.07,112700.0,39.3387,39.3949,39.3066,39.3868,112700.0
2011-05-23 11:20:00,49.07,49.08,48.94,48.94,52100.0,39.3868,39.3949,39.2825,39.2825,52100.0
2011-05-23 11:25:00,48.94,48.95,48.88,48.88,52700.0,39.2825,39.2905,39.2343,39.2343,52700.0
2011-05-23 11:30:00,48.89,48.93,48.74,48.74,76900.0,39.2424,39.2745,39.122,39.122,76900.0
2011-05-23 11:35:00,48.74,48.79,48.69,48.77,68700.0,39.122,39.1621,39.0818,39.146,68700.0
2011-05-23 11:40:00,48.76,48.77,48.72,48.75,50100.0,39.138,39.146,39.1059,39.13,50100.0
2011-05-23 11:45:00,48.75,48.77,48.66,48.68,78400.0,39.13,39.146,39.0578,39.0738,78400.0
2011-05-23 11:50:00,48.69,48.82,48.69,48.81,63700.0,39.0818,39.1862,39.0818,39.1782,63700.0
2011-05-23 11:55:00,48.8,48.81,48.65,48.69,69500.0,39.1701,39.1782,39.0497,39.0818,69500.0
2011-05-23 12:00:00,48.7,48.88,48.69,48.84,132800.0,39.0899,39.2343,39.0818,39.2022,132800.0
2011-05-23 12:05:00,48.84,48.94,48.81,48.91,56000.0,39.2022,39.2825,39.1782,39.2584,56000.0
2011-05-23 12:10:00,48.92,48.92,48.78,48.87,84700.0,39.2664,39.2664,39.1541,39.2263,84700.0
2011-05-23 12:15:00,48.86,48.87,48.8,48.86,34100.0,39.2183,39.2263,39.1701,39.2183,34100.0
2011-05-23 12:20:00,48.86,48.95,48.86,48.91,27300.0,39.2183,39.2905,39.2183,39.2584,27300.0
2011-05-23 12:25:00,48.91,49.0,48.89,49.0,61500.0,39.2584,39.3307,39.2424,39.3307,61500.0
2011-05-23 12:30:00,48.98,49.03,48.97,49.0,72800.0,39.3146,39.3547,39.3066,39.3307,72800.0
2011-05-23 12:35:00,49.0,49.01,48.96,49.0,36700.0,39.3307,39.3387,39.2986,39.3307,36700.0
2011-05-23 12:40:00,49.0,49.01,48.98,48.99,44500.0,39.3307,39.3387,39.3146,39.3226,44500.0
2011-05-23 12:45:00,48.99,49.07,48.99,49.05,42300.0,39.3226,39.3868,39.3226,39.3708,42300.0
2011-05-23 12:50:00,49.05,49.05,48.96,49.01,78500.0,39.3708,39.3708,39.2986,39.3387,78500.0
2011-05-23 12:55:00,49.01,49.04,48.96,49.03,77100.0,39.3387,39.3628,39.2986,39.3547,77100.0
2011-05-23 13:00:00,49.02,49.04,48.94,48.95,34400.0,39.3467,39.3628,39.2825,39.2905,34400.0
2011-05-23 13:05:00,48.94,48.95,48.87,48.92,48400.0,39.2825,39.2905,39.2263,39.2664,48400.0
2011-05-23 13:10:00,48.92,48.93,48.86,48.86,25100.0,39.2664,39.2745,39.2183,39.2183,25100.0
2011-05-23 13:15:00,48.86,48.91,48.83,48.84,26800.0,39.2183,39.2584,39.1942,39.2022,26800.0
2011-05-23 13:20:00,48.84,48.89,48.84,48.89,26700.0,39.2022,39.2424,39.2022,39.2424,26700.0
2011-05-23 13:25:00,48.89,48.9,48.76,48.78,52400.0,39.2424,39.2504,39.138,39.1541,52400.0
2011-05-23 13:30:00,48.77,48.82,48.77,48.82,49500.0,39.146,39.1862,39.146,39.1862,49500.0
2011-05-23 13:35:00,48.82,48.83,48.79,48.82,52400.0,39.1862,39.1942,39.1621,39.1862,52400.0
2011-05-23 13:40:00,48.82,48.87,48.82,48.87,42800.0,39.1862,39.2263,39.1862,39.2263,42800.0
2011-05-23 13:45:00,48.87,48.91,48.87,48.91,48800.0,39.2263,39.2584,39.2263,39.2584,48800.0
2011-05-23 13:50:00,48.9,48.91,48.89,48.9,21400.0,39.2504,39.2584,39.2424,39.2504,21400.0
2011-05-23 13:55:00,48.9,49.0,48.88,48.97,59400.0,39.2504,39.3307,39.2343,39.3066,59400.0
2011-05-23 14:00:00,48.97,49.01,48.95,48.95,49600.0,39.3066,39.3387,39.2905,39.2905,49600.0
2011-05-23 14:05:00,48.96,49.06,48.96,49.06,40500.0,39.2986,39.3788,39.2986,39.3788,40500.0
2011-05-23 14:10:00,49.05,49.07,49.0,49.07,98500.0,39.3708,39.3868,39.3307,39.3868,98500.0
2011-05-23 14:15:00,49.07,49.1,49.05,49.08,42200.0,39.3868,39.4109,39.3708,39.3949,42200.0
2011-05-23 14:20:00,49.09,49.12,49.08,49.1,38000.0,39.4029,39.427,39.3949,39.4109,38000.0
2011-05-23 14:25:00,49.1,49.17,49.09,49.09,67400.0,39.4109,39.4671,39.4029,39.4029,67400.0
2011-05-23 14:30:00,49.09,49.19,49.09,49.15,43300.0,39.4029,39.4832,39.4029,39.4511,43300.0
2011-05-23 14:35:00,49.15,49.21,49.15,49.2,125400.0,39.4511,39.4992,39.4511,39.4912,125400.0
2011-05-23 14:40:00,49.19,49.22,49.15,49.2,57200.0,39.4832,39.5072,39.4511,39.4912,57200.0
2011-05-23 14:45:00,49.21,49.22,49.14,49.16,53500.0,39.4992,39.5072,39.443,39.4591,53500.0
2011-05-23 14:50:00,49.16,49.21,49.16,49.2,50100.0,39.4591,39.4992,39.4591,39.4912,50100.0
2011-05-23 14:55:00,49.19,49.21,49.15,49.16,61700.0,39.4832,39.4992,39.4511,39.4591,61700.0
2011-05-23 15:00:00,49.17,49.23,49.15,49.22,69500.0,39.4671,39.5153,39.4511,39.5072,69500.0
2011-05-23 15:05:00,49.22,49.25,49.16,49.16,79400.0,39.5072,39.5313,39.4591,39.4591,79400.0
2011-05-23 15:10:00,49.16,49.23,49.16,49.2,86000.0,39.4591,39.5153,39.4591,39.4912,86000.0
2011-05-23 15:15:00,49.2,49.23,49.19,49.23,56800.0,39.4912,39.5153,39.4832,39.5153,56800.0
2011-05-23 15:20:00,49.23,49.26,49.22,49.26,87500.0,39.5153,39.5394,39.5072,39.5394,87500.0
2011-05-23 15:25:00,49.25,49.27,49.19,49.22,89700.0,39.5313,39.5474,39.4832,39.5072,89700.0
2011-05-23 15:30:00,49.22,49.28,49.21,49.23,77700.0,39.5072,39.5554,39.4992,39.5153,77700.0
2011-05-23 15:35:00,49.23,49.26,49.23,49.24,61100.0,39.5153,39.5394,39.5153,39.5233,61100.0
2011-05-23 15:40:00,49.24,49.25,49.19,49.19,116900.0,39.5233,39.5313,39.4832,39.4832,116900.0
2011-05-23 15:45:00,49.19,49.2,49.17,49.18,165700.0,39.4832,39.4912,39.4671,39.4751,165700.0
2011-05-23 15:50:00,49.17,49.2,49.16,49.16,140200.0,39.4671,39.4912,39.4591,39.4591,140200.0
2011-05-23 15:55:00,49.16,49.2,49.15,49.19,281000.0,39.4591,39.4912,39.4511,39.4832,281000.0
2011-05-24 09:30:00,49.16,49.18,48.85,48.85,108300.0,39.4591,39.4751,39.2103,39.2103,108300.0
2011-05-24 09:35:00,48.86,48.9,48.39,48.41,163500.0,39.2183,39.2504,38.841,38.8571,163500.0
2011-05-24 09:40:00,48.4,48.61,48.21,48.27,149200.0,38.8491,39.0176,38.6966,38.7447,149200.0
2011-05-24 09:45:00,48.27,48.27,47.96,47.96,232800.0,38.7447,38.7447,38.4959,38.4959,232800.0
2011-05-24 09:50:00,47.95,48.08,47.95,48.05,248200.0,38.4879,38.5922,38.4879,38.5681,248200.0
2011-05-24 09:55:00,48.05,48.1,47.8,47.91,236400.0,38.5681,38.6083,38.3675,38.4558,236400.0
2011-05-24 10:00:00,47.91,48.17,47.9,48.1,211700.0,38.4558,38.6644,38.4477,38.6083,211700.0
2011-05-24 10:05:00,48.1,48.13,48.02,48.12,116500.0,38.6083,38.6323,38.544,38.6243,116500.0
2011-05-24 10:10:00,48.12,48.18,48.07,48.17,157800.0,38.6243,38.6725,38.5842,38.6644,157800.0
2011-05-24 10:15:00,48.18,48.29,48.15,48.27,307000.0,38.6725,38.7608,38.6484,38.7447,307000.0
2011-05-24 10:20:00,48.26,48.34,48.23,48.33,193500.0,38.7367,38.8009,38.7126,38.7929,193500.0
2011-05-24 10:25:00,48.34,48.36,48.23,48.23,97000.0,38.8009,38.817,38.7126,38.7126,97000.0
2011-05-24 10:30:00,48.23,48.25,48.17,48.22,114200.0,38.7126,38.7287,38.6644,38.7046,114200.0
2011-05-24 10:35:00,48.23,48.3,48.13,48.16,176800.0,38.7126,38.7688,38.6323,38.6564,176800.0
2011-05-24 10:40:00,48.16,48.27,48.16,48.22,106000.0,38.6564,38.7447,38.6564,38.7046,106000.0
2011-05-24 10:45:00,48.22,48.26,48.22,48.23,54200.0,38.7046,38.7367,38.7046,38.7126,54200.0
2011-05-24 10:50:00,48.23,48.24,48.1,48.16,317900.0,38.7126,38.7206,38.6083,38.6564,317900.0
2011-05-24 10:55:00,48.15,48.16,48.0,48.05,211200.0,38.6484,38.6564,38.528,38.5681,211200.0
2011-05-24 11:00:00,48.06,48.2,48.06,48.18,104400.0,38.5762,38.6885,38.5762,38.6725,104400.0
2011-05-24 11:05:00,48.17,48.22,48.09,48.2,110100.0,38.6644,38.7046,38.6002,38.6885,110100.0
2011-05-24 11:10:00,48.2,48.22,48.15,48.2,102200.0,38.6885,38.7046,38.6484,38.6885,102200.0
2011-05-24 11:15:00,48.19,48.2,48.19,48.19,39900.0,38.6805,38.6885,38.6805,38.6805,39900.0
2011-05-24 11:20:00,48.2,48.24,48.18,48.24,79500.0,38.6885,38.7206,38.6725,38.7206,79500.0
2011-05-24 11:25:00,48.24,48.27,48.23,48.23,29500.0,38.7206,38.7447,38.7126,38.7126,29500.0
2011-05-24 11:30:00,48.24,48.25,48.23,48.23,72000.0,38.7206,38.7287,38.7126,38.7126,72000.0
2011-05-24 11:35:00,48.24,48.24,48.18,48.2,79900.0,38.7206,38.7206,38.6725,38.6885,79900.0
2011-05-24 11:40:00,48.19,48.19,48.1,48.13,88500.0,38.6805,38.6805,38.6083,38.6323,88500.0
2011-05-24 11:45:00,48.12,48.19,48.06,48.16,125000.0,38.6243,38.6805,38.5762,38.6564,125000.0
2011-05-24 11:50:00,48.17,48.2,48.14,48.2,38600.0,38.6644,38.6885,38.6404,38.6885,38600.0
2011-05-24 11:55:00,48.2,48.22,48.16,48.18,44200.0,38.6885,38.7046,38.6564,38.6725,44200.0
2011-05-24 12:00:00,48.18,48.18,48.13,48.16,66100.0,38.6725,38.6725,38.6323,38.6564,66100.0
2011-05-24 12:05:00,48.15,48.18,48.12,48.18,79700.0,38.6484,38.6725,38.6243,38.6725,79700.0
2011-05-24 12:10:00,48.18,48.21,48.17,48.18,62800.0,38.6725,38.6966,38.6644,38.6725,62800.0
2011-05-24 12:15:00,48.18,48.18,48.17,48.18,29100.0,38.6725,38.6725,38.6644,38.6725,29100.0
2011-05-24 12:20:00,48.17,48.19,48.14,48.18,95200.0,38.6644,38.6805,38.6404,38.6725,95200.0
2011-05-24 12:25:00,48.19,48.22,48.18,48.22,55400.0,38.6805,38.7046,38.6725,38.7046,55400.0
2011-05-24 12:30:00,48.22,48.22,48.19,48.19,35000.0,38.7046,38.7046,38.6805,38.6805,35000.0
2011-05-24 12:35:00,48.2,48.22,48.17,48.18,68300.0,38.6885,38.7046,38.6644,38.6725,68300.0
2011-05-24 12:40:00,48.18,48.19,48.15,48.16,58700.0,38.6725,38.6805,38.6484,38.6564,58700.0
2011-05-24 12:45:00,48.16,48.19,48.11,48.13,65300.0,38.6564,38.6805,38.6163,38.6323,65300.0
2011-05-24 12:50:00,48.13,48.14,48.12,48.14,17300.0,38.6323,38.6404,38.6243,38.6404,17300.0
2011-05-24 12:55:00,48.14,48.14,48.13,48.14,28300.0,38.6404,38.6404,38.6323,38.6404,28300.0
2011-05-24 13:00:00,48.14,48.2,48.14,48.18,43800.0,38.6404,38.6885,38.6404,38.6725,43800.0
2011-05-24 13:05:00,48.17,48.19,48.12,48.12,53600.0,38.6644,38.6805,38.6243,38.6243,53600.0
2011-05-24 13:10:00,48.12,48.12,48.01,48.01,69400.0,38.6243,38.6243,38.536,38.536,69400.0
2011-05-24 13:15:00,48.02,48.06,48.0,48.0,116400.0,38.544,38.5762,38.528,38.528,116400.0
2011-05-24 13:20:00,48.0,48.06,48.0,48.05,46000.0,38.528,38.5762,38.528,38.5681,46000.0
2011-05-24 13:25:00,48.06,48.11,48.04,48.1,36600.0,38.5762,38.6163,38.5601,38.6083,36600.0
2011-05-24 13:30:00,48.11,48.13,48.07,48.08,110400.0,38.6163,38.6323,38.5842,38.5922,110400.0
2011-05-24 13:35:00,48.08,48.08,48.04,48.07,37900.0,38.5922,38.5922,38.5601,38.5842,37900.0
2011-05-24 13:40:00,48.07,48.11,48.04,48.1,41200.0,38.5842,38.6163,38.5601,38.6083,41200.0
2011-05-24 13:45:00,48.11,48.15,48.11,48.13,41100.0,38.6163,38.6484,38.6163,38.6323,41100.0
2011-05-24 13:50:00,48.13,48.22,48.13,48.21,49500.0,38.6323,38.7046,38.6323,38.6966,49500.0
2011-05-24 13:55:00,48.21,48.25,48.2,48.25,35300.0,38.6966,38.7287,38.6885,38.7287,35300.0
2011-05-24 14:00:00,48.25,48.26,48.19,48.19,81400.0,38.7287,38.7367,38.6805,38.6805,81400.0
2011-05-24 14:05:00,48.19,48.21,48.16,48.2,113700.0,38.6805,38.6966,38.6564,38.6885,113700.0
2011-05-24 14:10:00,48.2,48.22,48.16,48.18,110900.0,38.6885,38.7046,38.6564,38.6725,110900.0
2011-05-24 14:15:00,48.18,48.21,48.18,48.21,52000.0,38.6725,38.6966,38.6725,38.6966,52000.0
2011-05-24 14:20:00,48.2,48.22,48.18,48.18,83400.0,38.6885,38.7046,38.6725,38.6725,83400.0
2011-05-24 14:25:00,48.19,48.23,48.18,48.23,121300.0,38.6805,38.7126,38.6725,38.7126,121300.0
2011-05-24 14:30:00,48.22,48.28,48.21,48.25,304100.0,38.7046,38.7527,38.6966,38.7287,304100.0
2011-05-24 14:35:00,48.24,48.31,48.24,48.25,73500.0,38.7206,38.7768,38.7206,38.7287,73500.0
2011-05-24 14:40:00,48.25,48.26,48.2,48.22,86500.0,38.7287,38.7367,38.6885,38.7046,86500.0
2011-05-24 14:45:00,48.22,48.23,48.2,48.2,91400.0,38.7046,38.7126,38.6885,38.6885,91400.0
2011-05-24 14:50:00,48.2,48.22,48.2,48.22,106400.0,38.6885,38.7046,38.6885,38.7046,106400.0
2011-05-24 14:55:00,48.21,48.25,48.21,48.25,83700.0,38.6966,38.7287,38.6966,38.7287,83700.0
2011-05-24 15:00:00,48.24,48.34,48.24,48.34,110200.0,38.7206,38.8009,38.7206,38.8009,110200.0
2011-05-24 15:05:00,48.34,48.4,48.32,48.4,81900.0,38.8009,38.8491,38.7848,38.8491,81900.0
2011-05-24 15:10:00,48.4,48.4,48.32,48.37,50200.0,38.8491,38.8491,38.7848,38.825,50200.0
2011-05-24 15:15:00,48.37,48.38,48.34,48.34,70500.0,38.825,38.833,38.8009,38.8009,70500.0
2011-05-24 15:20:00,48.33,48.34,48.25,48.25,86900.0,38.7929,38.8009,38.7287,38.7287,86900.0
2011-05-24 15:25:00,48.26,48.27,48.13,48.13,170000.0,38.7367,38.7447,38.6323,38.6323,170000.0
2011-05-24 15:30:00,48.14,48.14,47.97,47.97,240100.0,38.6404,38.6404,38.5039,38.5039,240100.0
2011-05-24 15:35:00,47.98,47.98,47.92,47.96,201000.0,38.5119,38.5119,38.4638,38.4959,201000.0
2011-05-24 15:40:00,47.95,48.06,47.95,48.01,144900.0,38.4879,38.5762,38.4879,38.536,144900.0
2011-05-24 15:45:00,48.01,48.04,48.0,48.04,157900.0,38.536,38.5601,38.528,38.5601,157900.0
2011-05-24 15:50:00,48.04,48.05,48.03,48.04,384300.0,38.5601,38.5681,38.5521,38.5601,384300.0
2011-05-24 15:55:00,48.04,48.05,47.96,47.97,573700.0,38.5601,38.5681,38.4959,38.5039,573700.0
2011-05-25 09:30:00,47.7,47.8,47.58,47.6,228400.0,38.2872,38.3675,38.1909,38.2069,228400.0
2011-05-25 09:35:00,47.6,48.13,47.6,48.13,167800.0,38.2069,38.6323,38.2069,38.6323,167800.0
2011-05-25 09:40:00,48.11,48.32,48.06,48.25,421100.0,38.6163,38.7848,38.5762,38.7287,421100.0
2011-05-25 09:45:00,48.25,48.28,48.16,48.17,174300.0,38.7287,38.7527,38.6564,38.6644,174300.0
2011-05-25 09:50:00,48.17,48.17,48.03,48.06,123400.0,38.6644,38.6644,38.5521,38.5762,123400.0
2011-05-25 09:55:00,48.06,48.14,47.82,47.85,157300.0,38.5762,38.6404,38.3835,38.4076,157300.0
2011-05-25 10:00:00,47.85,48.0,47.74,47.76,97600.0,38.4076,38.528,38.3193,38.3354,97600.0
2011-05-25 10:05:00,47.75,47.75,47.65,47.75,128900.0,38.3273,38.3273,38.2471,38.3273,128900.0
2011-05-25 10:10:00,47.75,47.78,47.7,47.73,109300.0,38.3273,38.3514,38.2872,38.3113,109300.0
2011-05-25 10:15:00,47.72,47.88,47.72,47.82,86900.0,38.3032,38.4317,38.3032,38.3835,86900.0
2011-05-25 10:20:00,47.83,47.85,47.76,47.82,68000.0,38.3915,38.4076,38.3354,38.3835,68000.0
2011-05-25 10:25:00,47.83,47.88,47.75,47.77,174500.0,38.3915,38.4317,38.3273,38.3434,174500.0
2011-05-25 10:30:00,47.78,47.8,47.7,47.71,129500.0,38.3514,38.3675,38.2872,38.2952,129500.0
2011-05-25 10:35:00,47.7,47.88,47.7,47.87,217700.0,38.2872,38.4317,38.2872,38.4236,217700.0
2011-05-25 10:40:00,47.87,47.99,47.87,47.99,86100.0,38.4236,38.52,38.4236,38.52,86100.0
2011-05-25 10:45:00,47.98,48.02,47.94,48.0,478600.0,38.5119,38.544,38.4798,38.528,478600.0
2011-05-25 10:50:00,48.0,48.11,48.0,48.11,439900.0,38.528,38.6163,38.528,38.6163,439900.0
2011-05-25 10:55:00,48.11,48.13,48.02,48.02,118400.0,38.6163,38.6323,38.544,38.544,118400.0
2011-05-25 11:00:00,48.03,48.08,48.0,48.0,80600.0,38.5521,38.5922,38.528,38.528,80600.0
2011-05-25 11:05:00,48.01,48.13,48.0,48.08,124400.0,38.536,38.6323,38.528,38.5922,124400.0
2011-05-25 11:10:00,48.08,48.1,48.05,48.06,82100.0,38.5922,38.6083,38.5681,38.5762,82100.0
2011-05-25 11:15:00,48.05,48.08,48.0,48.01,88100.0,38.5681,38.5922,38.528,38.536,88100.0
2011-05-25 11:20:00,48.01,48.08,48.0,48.01,98800.0,38.536,38.5922,38.528,38.536,98800.0
2011-05-25 11:25:00,48.01,48.06,48.0,48.05,125800.0,38.536,38.5762,38.528,38.5681,125800.0
2011-05-25 11:30:00,48.03,48.1,48.03,48.1,102400.0,38.5521,38.6083,38.5521,38.6083,102400.0
2011-05-25 11:35:00,48.09,48.15,48.09,48.14,94800.0,38.6002,38.6484,38.6002,38.6404,94800.0
2011-05-25 11:40:00,48.15,48.21,48.14,48.19,161400.0,38.6484,38.6966,38.6404,38.6805,161400.0
2011-05-25 11:45:00,48.2,48.23,48.15,48.18,265400.0,38.6885,38.7126,38.6484,38.6725,265400.0
2011-05-25 11:50:00,48.19,48.23,48.18,48.22,175200.0,38.6805,38.7126,38.6725,38.7046,175200.0
2011-05-25 11:55:00,48.22,48.26,48.22,48.25,179600.0,38.7046,38.7367,38.7046,38.7287,179600.0
2011-05-25 12:00:00,48.25,48.28,48.14,48.17,81200.0,38.7287,38.7527,38.6404,38.6644,81200.0
2011-05-25 12:05:00,48.17,48.23,48.17,48.2,57700.0,38.6644,38.7126,38.6644,38.6885,57700.0
2011-05-25 12:10:00,48.21,48.22,48.18,48.19,61400.0,38.6966,38.7046,38.6725,38.6805,61400.0
2011-05-25 12:15:00,48.19,48.21,48.14,48.14,51400.0,38.6805,38.6966,38.6404,38.6404,51400.0
2011-05-25 12:20:00,48.13,48.15,48.04,48.08,81300.0,38.6323,38.6484,38.5601,38.5922,81300.0
2011-05-25 12:25:00,48.09,48.16,48.09,48.14,41400.0,38.6002,38.6564,38.6002,38.6404,41400.0
2011-05-25 12:30:00,48.14,48.16,48.13,48.15,39200.0,38.6404,38.6564,38.6323,38.6484,39200.0
2011-05-25 12:35:00,48.15,48.16,48.09,48.09,68400.0,38.6484,38.6564,38.6002,38.6002,68400.0
2011-05-25 12:40:00,48.09,48.09,47.99,48.0,38200.0,38.6002,38.6002,38.52,38.528,38200.0
2011-05-25 12:45:00,47.99,48.03,47.98,47.99,58200.0,38.52,38.5521,38.5119,38.52,58200.0
2011-05-25 12:50:00,47.98,48.03,47.98,48.03,37500.0,38.5119,38.5521,38.5119,38.5521,37500.0
2011-05-25 12:55:00,48.02,48.08,48.02,48.08,52800.0,38.544,38.5922,38.544,38.5922,52800.0
2011-05-25 13:00:00,48.08,48.12,48.06,48.11,61400.0,38.5922,38.6243,38.5762,38.6163,61400.0
2011-05-25 13:05:00,48.1,48.12,48.09,48.1,31300.0,38.6083,38.6243,38.6002,38.6083,31300.0
2011-05-25 13:10:00,48.1,48.11,48.06,48.06,79300.0,38.6083,38.6163,38.5762,38.5762,79300.0
2011-05-25 13:15:00,48.06,48.07,48.01,48.01,97900.0,38.5762,38.5842,38.536,38.536,97900.0
2011-05-25 13:20:00,48.02,48.03,47.97,47.98,71700.0,38.544,38.5521,38.5039,38.5119,71700.0
2011-05-25 13:25:00,47.98,48.01,47.92,47.92,74000.0,38.5119,38.536,38.4638,38.4638,74000.0
2011-05-25 13:30:00,47.93,47.93,47.86,47.9,92900.0,38.4718,38.4718,38.4156,38.4477,92900.0
2011-05-25 13:35:00,47.9,47.9,47.86,47.89,40500.0,38.4477,38.4477,38.4156,38.4397,40500.0
2011-05-25 13:40:00,47.9,47.99,47.88,47.98,57300.0,38.4477,38.52,38.4317,38.5119,57300.0
2011-05-25 13:45:00,47.99,48.05,47.98,48.04,103700.0,38.52,38.5681,38.5119,38.5601,103700.0
2011-05-25 13:50:00,48.03,48.05,48.02,48.04,45700.0,38.5521,38.5681,38.544,38.5601,45700.0
2011-05-25 13:55:00,48.04,48.05,47.99,48.03,41800.0,38.5601,38.5681,38.52,38.5521,41800.0
2011-05-25 14:00:00,48.04,48.06,48.0,48.05,164400.0,38.5601,38.5762,38.528,38.5681,164400.0
2011-05-25 14:05:00,48.05,48.06,48.01,48.05,58100.0,38.5681,38.5762,38.536,38.5681,58100.0
2011-05-25 14:10:00,48.05,48.1,48.04,48.1,38000.0,38.5681,38.6083,38.5601,38.6083,38000.0
2011-05-25 14:15:00,48.09,48.11,48.04,48.05,75300.0,38.6002,38.6163,38.5601,38.5681,75300.0
2011-05-25 14:20:00,48.04,48.06,48.01,48.03,64700.0,38.5601,38.5762,38.536,38.5521,64700.0
2011-05-25 14:25:00,48.03,48.08,48.01,48.07,44000.0,38.5521,38.5922,38.536,38.5842,44000.0
2011-05-25 14:30:00,48.08,48.1,48.04,48.08,63900.0,38.5922,38.6083,38.5601,38.5922,63900.0
2011-05-25 14:35:00,48.09,48.1,48.01,48.02,44800.0,38.6002,38.6083,38.536,38.544,44800.0
2011-05-25 14:40:00,48.02,48.06,48.01,48.05,46100.0,38.544,38.5762,38.536,38.5681,46100.0
2011-05-25 14:45:00,48.05,48.05,48.01,48.02,65700.0,38.5681,38.5681,38.536,38.544,65700.0
2011-05-25 14:50:00,48.02,48.08,48.02,48.03,43700.0,38.544,38.5922,38.544,38.5521,43700.0
2011-05-25 14:55:00,48.02,48.1,48.02,48.09,73900.0,38.544,38.6083,38.544,38.6002,73900.0
2011-05-25 15:00:00,48.08,48.1,48.02,48.1,171300.0,38.5922,38.6083,38.544,38.6083,171300.0
2011-05-25 15:05:00,48.1,48.15,48.09,48.12,166400.0,38.6083,38.6484,38.6002,38.6243,166400.0
2011-05-25 15:10:00,48.11,48.16,48.1,48.11,115900.0,38.6163,38.6564,38.6083,38.6163,115900.0
2011-05-25 15:15:00,48.12,48.12,48.06,48.07,54900.0,38.6243,38.6243,38.5762,38.5842,54900.0
2011-05-25 15:20:00,48.08,48.08,48.06,48.07,69200.0,38.5922,38.5922,38.5762,38.5842,69200.0
2011-05-25 15:25:00,48.06,48.07,48.04,48.05,70500.0,38.5762,38.5842,38.5601,38.5681,70500.0
2011-05-25 15:30:00,48.06,48.06,47.99,48.0,75700.0,38.5762,38.5762,38.52,38.528,75700.0
2011-05-25 15:35:00,48.0,48.04,47.98,47.99,78500.0,38.528,38.5601,38.5119,38.52,78500.0
2011-05-25 15:40:00,47.99,48.01,47.96,47.97,104500.0,38.52,38.536,38.4959,38.5039,104500.0
2011-05-25 15:45:00,47.97,48.0,47.9,47.9,220000.0,38.5039,38.528,38.4477,38.4477,220000.0
2011-05-25 15:50:00,47.9,47.93,47.89,47.89,178000.0,38.4477,38.4718,38.4397,38.4397,178000.0
2011-05-25 15:55:00,47.89,47.91,47.86,47.87,353800.0,38.4397,38.4558,38.4156,38.4236,353800.0
2011-05-26 09:30:00,47.67,47.89,47.1,47.44,480400.0,38.2631,38.4397,37.8056,38.0785,480400.0
2011-05-26 09:35:00,47.42,47.57,47.29,47.53,156800.0,38.0624,38.1828,37.9581,38.1507,156800.0
2011-05-26 09:40:00,47.55,47.66,47.4,47.54,152900.0,38.1668,38.2551,38.0464,38.1588,152900.0
2011-05-26 09:45:00,47.55,47.67,47.53,47.63,121200.0,38.1668,38.2631,38.1507,38.231,121200.0
2011-05-26 09:50:00,47.62,47.66,47.48,47.58,180900.0,38.223,38.2551,38.1106,38.1909,180900.0
2011-05-26 09:55:00,47.58,47.59,47.47,47.52,191000.0,38.1909,38.1989,38.1026,38.1427,191000.0
2011-05-26 10:00:00,47.51,47.54,47.4,47.46,388200.0,38.1347,38.1588,38.0464,38.0946,388200.0
2011-05-26 10:05:00,47.46,47.46,47.24,47.25,197500.0,38.0946,38.0946,37.918,37.926,197500.0
2011-05-26 10:10:00,47.25,47.29,47.1,47.19,144300.0,37.926,37.9581,37.8056,37.8778,144300.0
2011-05-26 10:15:00,47.2,47.27,47.11,47.27,166100.0,37.8859,37.942,37.8136,37.942,166100.0
2011-05-26 10:20:00,47.25,47.34,47.23,47.27,147800.0,37.926,37.9982,37.9099,37.942,147800.0
2011-05-26 10:25:00,47.26,47.31,47.22,47.23,125100.0,37.934,37.9742,37.9019,37.9099,125100.0
2011-05-26 10:30:00,47.23,47.39,47.23,47.39,92300.0,37.9099,38.0384,37.9099,38.0384,92300.0
2011-05-26 10:35:00,47.39,47.44,47.34,47.35,172000.0,38.0384,38.0785,37.9982,38.0063,172000.0
2011-05-26 10:40:00,47.35,47.4,47.34,47.35,65200.0,38.0063,38.0464,37.9982,38.0063,65200.0
2011-05-26 10:45:00,47.34,47.36,47.26,47.26,133200.0,37.9982,38.0143,37.934,37.934,133200.0
2011-05-26 10:50:00,47.27,47.32,47.22,47.24,113700.0,37.942,37.9822,37.9019,37.918,113700.0
2011-05-26 10:55:00,47.24,47.25,47.11,47.15,148000.0,37.918,37.926,37.8136,37.8457,148000.0
2011-05-26 11:00:00,47.17,47.25,47.16,47.23,108300.0,37.8618,37.926,37.8538,37.9099,108300.0
2011-05-26 11:05:00,47.22,47.25,47.2,47.22,182500.0,37.9019,37.926,37.8859,37.9019,182500.0
2011-05-26 11:10:00,47.22,47.22,47.03,47.05,154000.0,37.9019,37.9019,37.7494,37.7655,154000.0
2011-05-26 11:15:00,47.05,47.06,46.97,47.0,230300.0,37.7655,37.7735,37.7012,37.7253,230300.0
2011-05-26 11:20:00,47.01,47.06,46.99,47.05,111800.0,37.7334,37.7735,37.7173,37.7655,111800.0
2011-05-26 11:25:00,47.04,47.11,47.03,47.11,133000.0,37.7574,37.8136,37.7494,37.8136,133000.0
2011-05-26 11:30:00,47.11,47.33,47.1,47.31,216200.0,37.8136,37.9902,37.8056,37.9742,216200.0
2011-05-26 11:35:00,47.32,47.34,47.22,47.23,119200.0,37.9822,37.9982,37.9019,37.9099,119200.0
2011-05-26 11:40:00,47.24,47.33,47.18,47.33,160600.0,37.918,37.9902,37.8698,37.9902,160600.0
2011-05-26 11:45:00,47.33,47.44,47.33,47.43,123000.0,37.9902,38.0785,37.9902,38.0705,123000.0
2011-05-26 11:50:00,47.44,47.44,47.37,47.38,108200.0,38.0785,38.0785,38.0223,38.0303,108200.0
2011-05-26 11:55:00,47.37,47.42,47.37,47.41,73500.0,38.0223,38.0624,38.0223,38.0544,73500.0
2011-05-26 12:00:00,47.4,47.42,47.38,47.39,78000.0,38.0464,38.0624,38.0303,38.0384,78000.0
2011-05-26 12:05:00,47.39,47.41,47.38,47.4,66200.0,38.0384,38.0544,38.0303,38.0464,66200.0
2011-05-26 12:10:00,47.4,47.46,47.39,47.45,178600.0,38.0464,38.0946,38.0384,38.0865,178600.0
2011-05-26 12:15:00,47.46,47.52,47.44,47.47,59800.0,38.0946,38.1427,38.0785,38.1026,59800.0
2011-05-26 12:20:00,47.47,47.52,47.45,47.51,82200.0,38.1026,38.1427,38.0865,38.1347,82200.0
2011-05-26 12:25:00,47.52,47.58,47.51,47.55,95000.0,38.1427,38.1909,38.1347,38.1668,95000.0
2011-05-26 12:30:00,47.55,47.57,47.47,47.47,92000.0,38.1668,38.1828,38.1026,38.1026,92000.0
2011-05-26 12:35:00,47.47,47.51,47.44,47.51,33500.0,38.1026,38.1347,38.0785,38.1347,33500.0
2011-05-26 12:40:00,47.51,47.51,47.47,47.5,85100.0,38.1347,38.1347,38.1026,38.1267,85100.0
2011-05-26 12:45:00,47.5,47.51,47.46,47.49,159500.0,38.1267,38.1347,38.0946,38.1186,159500.0
2011-05-26 12:50:00,47.49,47.53,47.44,47.49,150500.0,38.1186,38.1507,38.0785,38.1186,150500.0
2011-05-26 12:55:00,47.49,47.49,47.44,47.45,119700.0,38.1186,38.1186,38.0785,38.0865,119700.0
2011-05-26 13:00:00,47.44,47.51,47.44,47.5,84300.0,38.0785,38.1347,38.0785,38.1267,84300.0
2011-05-26 13:05:00,47.49,47.51,47.46,47.46,59100.0,38.1186,38.1347,38.0946,38.0946,59100.0
2011-05-26 13:10:00,47.46,47.47,47.43,47.44,80400.0,38.0946,38.1026,38.0705,38.0785,80400.0
2011-05-26 13:15:00,47.44,47.63,47.43,47.56,272300.0,38.0785,38.231,38.0705,38.1748,272300.0
2011-05-26 13:20:00,47.57,47.63,47.51,47.63,135100.0,38.1828,38.231,38.1347,38.231,135100.0
2011-05-26 13:25:00,47.62,47.7,47.62,47.67,108700.0,38.223,38.2872,38.223,38.2631,108700.0
2011-05-26 13:30:00,47.67,47.74,47.63,47.73,90600.0,38.2631,38.3193,38.231,38.3113,90600.0
2011-05-26 13:35:00,47.73,47.74,47.57,47.6,156300.0,38.3113,38.3193,38.1828,38.2069,156300.0
2011-05-26 13:40:00,47.59,47.62,47.57,47.6,55800.0,38.1989,38.223,38.1828,38.2069,55800.0
2011-05-26 13:45:00,47.6,47.62,47.52,47.52,51400.0,38.2069,38.223,38.1427,38.1427,51400.0
2011-05-26 13:50:00,47.53,47.6,47.5,47.53,94100.0,38.1507,38.2069,38.1267,38.1507,94100.0
2011-05-26 13:55:00,47.53,47.6,47.52,47.6,80200.0,38.1507,38.2069,38.1427,38.2069,80200.0
2011-05-26 14:00:00,47.6,47.61,47.57,47.59,109300.0,38.2069,38.215,38.1828,38.1989,109300.0
2011-05-26 14:05:00,47.59,47.61,47.57,47.59,122700.0,38.1989,38.215,38.1828,38.1989,122700.0
2011-05-26 14:10:00,47.59,47.61,47.58,47.6,75300.0,38.1989,38.215,38.1909,38.2069,75300.0
2011-05-26 14:15:00,47.59,47.6,47.52,47.52,118100.0,38.1989,38.2069,38.1427,38.1427,118100.0
2011-05-26 14:20:00,47.52,47.55,47.48,47.52,126000.0,38.1427,38.1668,38.1106,38.1427,126000.0
2011-05-26 14:25:00,47.52,47.59,47.51,47.58,142500.0,38.1427,38.1989,38.1347,38.1909,142500.0
2011-05-26 14:30:00,47.59,47.71,47.59,47.68,95900.0,38.1989,38.2952,38.1989,38.2711,95900.0
2011-05-26 14:35:00,47.67,47.71,47.64,47.69,98200.0,38.2631,38.2952,38.239,38.2792,98200.0
2011-05-26 14:40:00,47.69,47.76,47.69,47.71,97300.0,38.2792,38.3354,38.2792,38.2952,97300.0
2011-05-26 14:45:00,47.72,47.76,47.67,47.76,126300.0,38.3032,38.3354,38.2631,38.3354,126300.0
2011-05-26 14:50:00,47.75,47.81,47.72,47.78,127300.0,38.3273,38.3755,38.3032,38.3514,127300.0
2011-05-26 14:55:00,47.77,47.79,47.7,47.71,148800.0,38.3434,38.3594,38.2872,38.2952,148800.0
2011-05-26 15:00:00,47.7,47.78,47.7,47.77,96600.0,38.2872,38.3514,38.2872,38.3434,96600.0
2011-05-26 15:05:00,47.77,47.8,47.68,47.69,212000.0,38.3434,38.3675,38.2711,38.2792,212000.0
2011-05-26 15:10:00,47.7,47.7,47.47,47.48,247000.0,38.2872,38.2872,38.1026,38.1106,247000.0
2011-05-26 15:15:00,47.48,47.49,47.44,47.45,172100.0,38.1106,38.1186,38.0785,38.0865,172100.0
2011-05-26 15:20:00,47.45,47.61,47.39,47.59,330300.0,38.0865,38.215,38.0384,38.1989,330300.0
2011-05-26 15:25:00,47.6,47.77,47.6,47.77,139800.0,38.2069,38.3434,38.2069,38.3434,139800.0
2011-05-26 15:30:00,47.77,47.79,47.69,47.73,133800.0,38.3434,38.3594,38.2792,38.3113,133800.0
2011-05-26 15:35:00,47.73,47.8,47.71,47.8,246000.0,38.3113,38.3675,38.2952,38.3675,246000.0
2011-05-26 15:40:00,47.8,47.84,47.75,47.82,211900.0,38.3675,38.3996,38.3273,38.3835,211900.0
2011-05-26 15:45:00,47.81,47.82,47.71,47.71,197500.0,38.3755,38.3835,38.2952,38.2952,197500.0
2011-05-26 15:50:00,47.71,47.77,47.71,47.76,244600.0,38.2952,38.3434,38.2952,38.3354,244600.0
2011-05-26 15:55:00,47.76,47.76,47.7,47.74,407000.0,38.3354,38.3354,38.2872,38.3193,407000.0
2011-05-27 09:30:00,47.9,47.95,47.59,47.63,130500.0,38.4477,38.4879,38.1989,38.231,130500.0
2011-05-27 09:35:00,47.65,48.11,47.59,48.11,108800.0,38.2471,38.6163,38.1989,38.6163,108800.0
2011-05-27 09:40:00,48.11,48.31,48.01,48.09,137700.0,38.6163,38.7768,38.536,38.6002,137700.0
2011-05-27 09:45:00,48.09,48.14,48.0,48.14,160100.0,38.6002,38.6404,38.528,38.6404,160100.0
2011-05-27 09:50:00,48.14,48.16,47.91,47.91,104800.0,38.6404,38.6564,38.4558,38.4558,104800.0
2011-05-27 09:55:00,47.9,47.98,47.85,47.87,73000.0,38.4477,38.5119,38.4076,38.4236,73000.0
2011-05-27 10:00:00,47.86,47.88,47.62,47.68,96000.0,38.4156,38.4317,38.223,38.2711,96000.0
2011-05-27 10:05:00,47.68,47.87,47.66,47.85,131900.0,38.2711,38.4236,38.2551,38.4076,131900.0
2011-05-27 10:10:00,47.85,47.9,47.79,47.88,70500.0,38.4076,38.4477,38.3594,38.4317,70500.0
2011-05-27 10:15:00,47.89,48.06,47.89,48.06,91200.0,38.4397,38.5762,38.4397,38.5762,91200.0
2011-05-27 10:20:00,48.05,48.06,47.92,47.94,115800.0,38.5681,38.5762,38.4638,38.4798,115800.0
2011-05-27 10:25:00,47.95,48.05,47.93,48.03,58000.0,38.4879,38.5681,38.4718,38.5521,58000.0
2011-05-27 10:30:00,48.03,48.03,47.88,47.92,102400.0,38.5521,38.5521,38.4317,38.4638,102400.0
2011-05-27 10:35:00,47.91,47.95,47.86,47.9,114500.0,38.4558,38.4879,38.4156,38.4477,114500.0
2011-05-27 10:40:00,47.9,47.97,47.85,47.85,145000.0,38.4477,38.5039,38.4076,38.4076,145000.0
2011-05-27 10:45:00,47.85,47.89,47.81,47.87,184800.0,38.4076,38.4397,38.3755,38.4236,184800.0
2011-05-27 10:50:00,47.88,47.93,47.88,47.93,47300.0,38.4317,38.4718,38.4317,38.4718,47300.0
2011-05-27 10:55:00,47.93,47.93,47.8,47.87,81600.0,38.4718,38.4718,38.3675,38.4236,81600.0
2011-05-27 11:00:00,47.87,48.07,47.87,48.06,86300.0,38.4236,38.5842,38.4236,38.5762,86300.0
2011-05-27 11:05:00,48.07,48.14,48.06,48.11,103600.0,38.5842,38.6404,38.5762,38.6163,103600.0
2011-05-27 11:10:00,48.1,48.2,48.1,48.17,56200.0,38.6083,38.6885,38.6083,38.6644,56200.0
2011-05-27 11:15:00,48.16,48.23,48.16,48.2,28800.0,38.6564,38.7126,38.6564,38.6885,28800.0
2011-05-27 11:20:00,48.2,48.2,48.11,48.12,64100.0,38.6885,38.6885,38.6163,38.6243,64100.0
2011-05-27 11:25:00,48.13,48.23,48.13,48.22,54200.0,38.6323,38.7126,38.6323,38.7046,54200.0
2011-05-27 11:30:00,48.22,48.23,48.14,48.15,55900.0,38.7046,38.7126,38.6404,38.6484,55900.0
2011-05-27 11:35:00,48.14,48.17,48.14,48.16,92500.0,38.6404,38.6644,38.6404,38.6564,92500.0
2011-05-27 11:40:00,48.17,48.21,48.15,48.21,43100.0,38.6644,38.6966,38.6484,38.6966,43100.0
2011-05-27 11:45:00,48.21,48.23,48.15,48.16,42900.0,38.6966,38.7126,38.6484,38.6564,42900.0
2011-05-27 11:50:00,48.16,48.21,48.14,48.15,141300.0,38.6564,38.6966,38.6404,38.6484,141300.0
2011-05-27 11:55:00,48.15,48.22,48.14,48.2,90200.0,38.6484,38.7046,38.6404,38.6885,90200.0
2011-05-27 12:00:00,48.19,48.23,48.14,48.17,62100.0,38.6805,38.7126,38.6404,38.6644,62100.0
2011-05-27 12:05:00,48.17,48.18,48.14,48.18,30800.0,38.6644,38.6725,38.6404,38.6725,30800.0
2011-05-27 12:10:00,48.17,48.22,48.15,48.2,35400.0,38.6644,38.7046,38.6484,38.6885,35400.0
2011-05-27 12:15:00,48.19,48.23,48.18,48.23,28800.0,38.6805,38.7126,38.6725,38.7126,28800.0
2011-05-27 12:20:00,48.23,48.25,48.21,48.23,46800.0,38.7126,38.7287,38.6966,38.7126,46800.0
2011-05-27 12:25:00,48.23,48.23,48.18,48.21,94100.0,38.7126,38.7126,38.6725,38.6966,94100.0
2011-05-27 12:30:00,48.2,48.24,48.18,48.23,76500.0,38.6885,38.7206,38.6725,38.7126,76500.0
2011-05-27 12:35:00,48.23,48.28,48.22,48.28,26000.0,38.7126,38.7527,38.7046,38.7527,26000.0
2011-05-27 12:40:00,48.28,48.28,48.22,48.25,33900.0,38.7527,38.7527,38.7046,38.7287,33900.0
2011-05-27 12:45:00,48.26,48.28,48.24,48.27,23500.0,38.7367,38.7527,38.7206,38.7447,23500.0
2011-05-27 12:50:00,48.27,48.28,48.23,48.23,44100.0,38.7447,38.7527,38.7126,38.7126,44100.0
2011-05-27 12:55:00,48.23,48.26,48.21,48.21,33800.0,38.7126,38.7367,38.6966,38.6966,33800.0
2011-05-27 13:00:00,48.21,48.26,48.19,48.26,59300.0,38.6966,38.7367,38.6805,38.7367,59300.0
2011-05-27 13:05:00,48.26,48.3,48.25,48.29,29700.0,38.7367,38.7688,38.7287,38.7608,29700.0
2011-05-27 13:10:00,48.29,48.3,48.24,48.24,40300.0,38.7608,38.7688,38.7206,38.7206,40300.0
2011-05-27 13:15:00,48.24,48.25,48.21,48.23,55400.0,38.7206,38.7287,38.6966,38.7126,55400.0
2011-05-27 13:20:00,48.22,48.24,48.19,48.22,62300.0,38.7046,38.7206,38.6805,38.7046,62300.0
2011-05-27 13:25:00,48.22,48.23,48.18,48.2,34400.0,38.7046,38.7126,38.6725,38.6885,34400.0
2011-05-27 13:30:00,48.2,48.22,48.19,48.2,41400.0,38.6885,38.7046,38.6805,38.6885,41400.0
2011-05-27 13:35:00,48.21,48.21,48.18,48.2,39500.0,38.6966,38.6966,38.6725,38.6885,39500.0
2011-05-27 13:40:00,48.2,48.2,48.19,48.2,27600.0,38.6885,38.6885,38.6805,38.6885,27600.0
2011-05-27 13:45:00,48.19,48.2,48.16,48.19,71900.0,38.6805,38.6885,38.6564,38.6805,71900.0
2011-05-27 13:50:00,48.19,48.21,48.18,48.21,32400.0,38.6805,38.6966,38.6725,38.6966,32400.0
2011-05-27 13:55:00,48.2,48.21,48.17,48.19,72900.0,38.6885,38.6966,38.6644,38.6805,72900.0
2011-05-27 14:00:00,48.18,48.21,48.18,48.2,59600.0,38.6725,38.6966,38.6725,38.6885,59600.0
2011-05-27 14:05:00,48.2,48.2,48.19,48.2,37800.0,38.6885,38.6885,38.6805,38.6885,37800.0
2011-05-27 14:10:00,48.2,48.22,48.19,48.2,38500.0,38.6885,38.7046,38.6805,38.6885,38500.0
2011-05-27 14:15:00,48.21,48.21,48.19,48.2,33900.0,38.6966,38.6966,38.6805,38.6885,33900.0
2011-05-27 14:20:00,48.21,48.25,48.2,48.25,50600.0,38.6966,38.7287,38.6885,38.7287,50600.0
2011-05-27 14:25:00,48.25,48.25,48.22,48.23,70500.0,38.7287,38.7287,38.7046,38.7126,70500.0
2011-05-27 14:30:00,48.22,48.23,48.19,48.21,38400.0,38.7046,38.7126,38.6805,38.6966,38400.0
2011-05-27 14:35:00,48.21,48.22,48.2,48.21,47000.0,38.6966,38.7046,38.6885,38.6966,47000.0
2011-05-27 14:40:00,48.21,48.22,48.19,48.2,63800.0,38.6966,38.7046,38.6805,38.6885,63800.0
2011-05-27 14:45:00,48.2,48.23,48.19,48.21,77100.0,38.6885,38.7126,38.6805,38.6966,77100.0
2011-05-27 14:50:00,48.21,48.21,48.19,48.21,39900.0,38.6966,38.6966,38.6805,38.6966,39900.0
2011-05-27 14:55:00,48.2,48.25,48.19,48.24,57200.0,38.6885,38.7287,38.6805,38.7206,57200.0
2011-05-27 15:00:00,48.24,48.24,48.19,48.22,94300.0,38.7206,38.7206,38.6805,38.7046,94300.0
2011-05-27 15:05:00,48.22,48.23,48.21,48.23,31000.0,38.7046,38.7126,38.6966,38.7126,31000.0
2011-05-27 15:10:00,48.23,48.24,48.19,48.2,76900.0,38.7126,38.7206,38.6805,38.6885,76900.0
2011-05-27 15:15:00,48.2,48.22,48.19,48.21,59700.0,38.6885,38.7046,38.6805,38.6966,59700.0
2011-05-27 15:20:00,48.21,48.24,48.21,48.24,72200.0,38.6966,38.7206,38.6966,38.7206,72200.0
2011-05-27 15:25:00,48.24,48.26,48.21,48.24,80800.0,38.7206,38.7367,38.6966,38.7206,80800.0
2011-05-27 15:30:00,48.24,48.27,48.22,48.27,101300.0,38.7206,38.7447,38.7046,38.7447,101300.0
2011-05-27 15:35:00,48.27,48.29,48.26,48.26,82400.0,38.7447,38.7608,38.7367,38.7367,82400.0
2011-05-27 15:40:00,48.26,48.27,48.23,48.27,97500.0,38.7367,38.7447,38.7126,38.7447,97500.0
2011-05-27 15:45:00,48.27,48.29,48.26,48.29,87000.0,38.7447,38.7608,38.7367,38.7608,87000.0
2011-05-27 15:50:00,48.29,48.29,48.23,48.27,177700.0,38.7608,38.7608,38.7126,38.7447,177700.0
2011-05-27 15:55:00,48.27,48.29,48.26,48.28,218000.0,38.7447,38.7608,38.7367,38.7527,218000.0
2011-05-31 09:30:00,48.66,48.94,48.5,48.76,185500.0,39.0578,39.2825,38.9293,39.138,185500.0
2011-05-31 09:35:00,48.76,48.87,48.69,48.81,83600.0,39.138,39.2263,39.0818,39.1782,83600.0
2011-05-31 09:40:00,48.82,48.82,48.66,48.71,64300.0,39.1862,39.1862,39.0578,39.0979,64300.0
2011-05-31 09:45:00,48.72,48.75,48.64,48.66,74100.0,39.1059,39.13,39.0417,39.0578,74100.0
2011-05-31 09:50:00,48.67,48.69,48.58,48.6,133100.0,39.0658,39.0818,38.9935,39.0096,133100.0
2011-05-31 09:55:00,48.59,48.62,48.53,48.54,32800.0,39.0016,39.0256,38.9534,38.9614,32800.0
2011-05-31 10:00:00,48.54,48.54,48.37,48.37,40900.0,38.9614,38.9614,38.825,38.825,40900.0
2011-05-31 10:05:00,48.38,48.49,48.35,48.49,38000.0,38.833,38.9213,38.8089,38.9213,38000.0
2011-05-31 10:10:00,48.49,48.52,48.46,48.46,28500.0,38.9213,38.9454,38.8972,38.8972,28500.0
2011-05-31 10:15:00,48.46,48.49,48.37,48.43,43100.0,38.8972,38.9213,38.825,38.8731,43100.0
2011-05-31 10:20:00,48.44,48.45,48.37,48.42,31900.0,38.8812,38.8892,38.825,38.8651,31900.0
2011-05-31 10:25:00,48.42,48.5,48.4,48.49,27600.0,38.8651,38.9293,38.8491,38.9213,27600.0
2011-05-31 10:30:00,48.5,48.52,48.41,48.47,24900.0,38.9293,38.9454,38.8571,38.9052,24900.0
2011-05-31 10:35:00,48.48,48.48,48.41,48.41,37700.0,38.9133,38.9133,38.8571,38.8571,37700.0
2011-05-31 10:40:00,48.42,48.47,48.42,48.43,22200.0,38.8651,38.9052,38.8651,38.8731,22200.0
2011-05-31 10:45:00,48.42,48.46,48.39,48.4,27300.0,38.8651,38.8972,38.841,38.8491,27300.0
2011-05-31 10:50:00,48.39,48.45,48.37,48.44,29300.0,38.841,38.8892,38.825,38.8812,29300.0
2011-05-31 10:55:00,48.45,48.48,48.44,48.45,39800.0,38.8892,38.9133,38.8812,38.8892,39800.0
2011-05-31 11:00:00,48.45,48.49,48.43,48.49,58800.0,38.8892,38.9213,38.8731,38.9213,58800.0
2011-05-31 11:05:00,48.49,48.53,48.48,48.49,63600.0,38.9213,38.9534,38.9133,38.9213,63600.0
2011-05-31 11:10:00,48.49,48.55,48.48,48.55,37800.0,38.9213,38.9695,38.9133,38.9695,37800.0
2011-05-31 11:15:00,48.55,48.55,48.48,48.53,28100.0,38.9695,38.9695,38.9133,38.9534,28100.0
2011-05-31 11:20:00,48.53,48.53,48.48,48.5,35800.0,38.9534,38.9534,38.9133,38.9293,35800.0
2011-05-31 11:25:00,48.49,48.52,48.44,48.48,39500.0,38.9213,38.9454,38.8812,38.9133,39500.0
2011-05-31 11:30:00,48.49,48.51,48.46,48.48,19600.0,38.9213,38.9374,38.8972,38.9133,19600.0
2011-05-31 11:35:00,48.48,48.5,48.43,48.43,15900.0,38.9133,38.9293,38.8731,38.8731,15900.0
2011-05-31 11:40:00,48.43,48.45,48.4,48.41,15100.0,38.8731,38.8892,38.8491,38.8571,15100.0
2011-05-31 11:45:00,48.42,48.42,48.4,48.41,14400.0,38.8651,38.8651,38.8491,38.8571,14400.0
2011-05-31 11:50:00,48.41,48.42,48.39,48.4,16500.0,38.8571,38.8651,38.841,38.8491,16500.0
2011-05-31 11:55:00,48.4,48.4,48.38,48.39,33100.0,38.8491,38.8491,38.833,38.841,33100.0
2011-05-31 12:00:00,48.39,48.45,48.38,48.44,49700.0,38.841,38.8892,38.833,38.8812,49700.0
2011-05-31 12:05:00,48.44,48.51,48.44,48.49,31800.0,38.8812,38.9374,38.8812,38.9213,31800.0
2011-05-31 12:10:00,48.48,48.5,48.46,48.46,48100.0,38.9133,38.9293,38.8972,38.8972,48100.0
2011-05-31 12:15:00,48.46,48.49,48.45,48.47,22800.0,38.8972,38.9213,38.8892,38.9052,22800.0
2011-05-31 12:20:00,48.48,48.49,48.44,48.48,16200.0,38.9133,38.9213,38.8812,38.9133,16200.0
2011-05-31 12:25:00,48.49,48.52,48.47,48.48,25500.0,38.9213,38.9454,38.9052,38.9133,25500.0
2011-05-31 12:30:00,48.47,48.5,48.44,48.49,56200.0,38.9052,38.9293,38.8812,38.9213,56200.0
2011-05-31 12:35:00,48.48,48.56,48.48,48.5,78600.0,38.9133,38.9775,38.9133,38.9293,78600.0
2011-05-31 12:40:00,48.5,48.57,48.5,48.53,49300.0,38.9293,38.9855,38.9293,38.9534,49300.0
2011-05-31 12:45:00,48.53,48.54,48.49,48.49,29800.0,38.9534,38.9614,38.9213,38.9213,29800.0
2011-05-31 12:50:00,48.5,48.53,48.48,48.5,57100.0,38.9293,38.9534,38.9133,38.9293,57100.0
2011-05-31 12:55:00,48.49,48.5,48.48,48.48,20200.0,38.9213,38.9293,38.9133,38.9133,20200.0
2011-05-31 13:00:00,48.48,48.57,48.48,48.57,43100.0,38.9133,38.9855,38.9133,38.9855,43100.0
2011-05-31 13:05:00,48.57,48.62,48.57,48.6,43100.0,38.9855,39.0256,38.9855,39.0096,43100.0
2011-05-31 13:10:00,48.61,48.63,48.59,48.62,22300.0,39.0176,39.0337,39.0016,39.0256,22300.0
2011-05-31 13:15:00,48.63,48.63,48.55,48.61,39000.0,39.0337,39.0337,38.9695,39.0176,39000.0
2011-05-31 13:20:00,48.6,48.65,48.58,48.64,45600.0,39.0096,39.0497,38.9935,39.0417,45600.0
2011-05-31 13:25:00,48.63,48.65,48.59,48.61,40400.0,39.0337,39.0497,39.0016,39.0176,40400.0
2011-05-31 13:30:00,48.6,48.62,48.59,48.61,31400.0,39.0096,39.0256,39.0016,39.0176,31400.0
2011-05-31 13:35:00,48.62,48.62,48.57,48.6,52300.0,39.0256,39.0256,38.9855,39.0096,52300.0
2011-05-31 13:40:00,48.59,48.6,48.58,48.6,23900.0,39.0016,39.0096,38.9935,39.0096,23900.0
2011-05-31 13:45:00,48.6,48.62,48.58,48.59,46900.0,39.0096,39.0256,38.9935,39.0016,46900.0
2011-05-31 13:50:00,48.59,48.64,48.59,48.61,27100.0,39.0016,39.0417,39.0016,39.0176,27100.0
2011-05-31 13:55:00,48.62,48.65,48.59,48.63,19400.0,39.0256,39.0497,39.0016,39.0337,19400.0
2011-05-31 14:00:00,48.62,48.63,48.55,48.59,31500.0,39.0256,39.0337,38.9695,39.0016,31500.0
2011-05-31 14:05:00,48.58,48.59,48.49,48.54,103800.0,38.9935,39.0016,38.9213,38.9614,103800.0
2011-05-31 14:10:00,48.54,48.55,48.49,48.49,52700.0,38.9614,38.9695,38.9213,38.9213,52700.0
2011-05-31 14:15:00,48.48,48.53,48.48,48.52,35400.0,38.9133,38.9534,38.9133,38.9454,35400.0
2011-05-31 14:20:00,48.52,48.57,48.51,48.56,42100.0,38.9454,38.9855,38.9374,38.9775,42100.0
2011-05-31 14:25:00,48.57,48.59,48.55,48.59,24400.0,38.9855,39.0016,38.9695,39.0016,24400.0
2011-05-31 14:30:00,48.59,48.62,48.58,48.62,24800.0,39.0016,39.0256,38.9935,39.0256,24800.0
2011-05-31 14:35:00,48.62,48.62,48.59,48.6,29700.0,39.0256,39.0256,39.0016,39.0096,29700.0
2011-05-31 14:40:00,48.6,48.65,48.59,48.64,27700.0,39.0096,39.0497,39.0016,39.0417,27700.0
2011-05-31 14:45:00,48.64,48.67,48.6,48.6,45900.0,39.0417,39.0658,39.0096,39.0096,45900.0
2011-05-31 14:50:00,48.61,48.65,48.6,48.62,40200.0,39.0176,39.0497,39.0096,39.0256,40200.0
2011-05-31 14:55:00,48.63,48.68,48.59,48.66,107400.0,39.0337,39.0738,39.0016,39.0578,107400.0
2011-05-31 15:00:00,48.66,48.66,48.64,48.64,32000.0,39.0578,39.0578,39.0417,39.0417,32000.0
2011-05-31 15:05:00,48.65,48.65,48.62,48.63,34300.0,39.0497,39.0497,39.0256,39.0337,34300.0
2011-05-31 15:10:00,48.64,48.64,48.62,48.63,47300.0,39.0417,39.0417,39.0256,39.0337,47300.0
2011-05-31 15:15:00,48.64,48.64,48.62,48.63,26200.0,39.0417,39.0417,39.0256,39.0337,26200.0
2011-05-31 15:20:00,48.63,48.66,48.62,48.64,68200.0,39.0337,39.0578,39.0256,39.0417,68200.0
2011-05-31 15:25:00,48.65,48.68,48.64,48.67,114500.0,39.0497,39.0738,39.0417,39.0658,114500.0
2011-05-31 15:30:00,48.66,48.69,48.64,48.68,93300.0,39.0578,39.0818,39.0417,39.0738,93300.0
2011-05-31 15:35:00,48.68,48.68,48.62,48.63,72500.0,39.0738,39.0738,39.0256,39.0337,72500.0
2011-05-31 15:40:00,48.64,48.74,48.63,48.72,121800.0,39.0417,39.122,39.0337,39.1059,121800.0
2011-05-31 15:45:00,48.73,48.86,48.72,48.85,300000.0,39.1139,39.2183,39.1059,39.2103,300000.0
2011-05-31 15:50:00,48.84,48.9,48.84,48.9,206700.0,39.2022,39.2504,39.2022,39.2504,206700.0
2011-05-31 15:55:00,48.89,48.94,48.88,48.92,491300.0,39.2424,39.2825,39.2343,39.2664,491300.0
2011-06-01 09:30:00,48.7,48.99,48.63,48.93,149200.0,39.0899,39.3226,39.0337,39.2745,149200.0
2011-06-01 09:35:00,48.92,48.97,48.8,48.97,93700.0,39.2664,39.3066,39.1701,39.3066,93700.0
2011-06-01 09:40:00,48.96,48.97,48.79,48.85,74400.0,39.2986,39.3066,39.1621,39.2103,74400.0
2011-06-01 09:45:00,48.85,48.9,48.8,48.81,90200.0,39.2103,39.2504,39.1701,39.1782,90200.0
2011-06-01 09:50:00,48.8,48.81,48.75,48.79,61500.0,39.1701,39.1782,39.13,39.1621,61500.0
2011-06-01 09:55:00,48.8,48.86,48.74,48.77,57400.0,39.1701,39.2183,39.122,39.146,57400.0
2011-06-01 10:00:00,48.77,48.77,48.58,48.68,140000.0,39.146,39.146,38.9935,39.0738,140000.0
2011-06-01 10:05:00,48.67,48.78,48.65,48.76,84600.0,39.0658,39.1541,39.0497,39.138,84600.0
2011-06-01 10:10:00,48.75,48.76,48.6,48.64,197900.0,39.13,39.138,39.0096,39.0417,197900.0
2011-06-01 10:15:00,48.65,48.69,48.58,48.68,123800.0,39.0497,39.0818,38.9935,39.0738,123800.0
2011-06-01 10:20:00,48.68,48.69,48.62,48.62,60500.0,39.0738,39.0818,39.0256,39.0256,60500.0
2011-06-01 10:25:00,48.63,48.65,48.6,48.64,63100.0,39.0337,39.0497,39.0096,39.0417,63100.0
2011-06-01 10:30:00,48.63,48.65,48.58,48.63,77200.0,39.0337,39.0497,38.9935,39.0337,77200.0
2011-06-01 10:35:00,48.63,48.71,48.58,48.6,102100.0,39.0337,39.0979,38.9935,39.0096,102100.0
2011-06-01 10:40:00,48.6,48.65,48.56,48.59,61200.0,39.0096,39.0497,38.9775,39.0016,61200.0
2011-06-01 10:45:00,48.59,48.64,48.58,48.59,72400.0,39.0016,39.0417,38.9935,39.0016,72400.0
2011-06-01 10:50:00,48.58,48.6,48.53,48.58,75700.0,38.9935,39.0096,38.9534,38.9935,75700.0
2011-06-01 10:55:00,48.57,48.59,48.49,48.59,62900.0,38.9855,39.0016,38.9213,39.0016,62900.0
2011-06-01 11:00:00,48.58,48.68,48.53,48.64,92500.0,38.9935,39.0738,38.9534,39.0417,92500.0
2011-06-01 11:05:00,48.66,48.7,48.62,48.69,44000.0,39.0578,39.0899,39.0256,39.0818,44000.0
2011-06-01 11:10:00,48.7,48.7,48.59,48.59,51000.0,39.0899,39.0899,39.0016,39.0016,51000.0
2011-06-01 11:15:00,48.59,48.66,48.56,48.66,77100.0,39.0016,39.0578,38.9775,39.0578,77100.0
2011-06-01 11:20:00,48.66,48.72,48.66,48.71,52700.0,39.0578,39.1059,39.0578,39.0979,52700.0
2011-06-01 11:25:00,48.71,48.83,48.71,48.83,52100.0,39.0979,39.1942,39.0979,39.1942,52100.0
2011-06-01 11:30:00,48.83,48.84,48.75,48.77,56700.0,39.1942,39.2022,39.13,39.146,56700.0
2011-06-01 11:35:00,48.77,48.77,48.68,48.69,49600.0,39.146,39.146,39.0738,39.0818,49600.0
2011-06-01 11:40:00,48.7,48.77,48.69,48.7,31200.0,39.0899,39.146,39.0818,39.0899,31200.0
2011-06-01 11:45:00,48.7,48.73,48.64,48.65,48400.0,39.0899,39.1139,39.0417,39.0497,48400.0
2011-06-01 11:50:00,48.64,48.66,48.63,48.65,39900.0,39.0417,39.0578,39.0337,39.0497,39900.0
2011-06-01 11:55:00,48.64,48.69,48.63,48.65,35900.0,39.0417,39.0818,39.0337,39.0497,35900.0
2011-06-01 12:00:00,48.65,48.68,48.59,48.59,40100.0,39.0497,39.0738,39.0016,39.0016,40100.0
2011-06-01 12:05:00,48.59,48.59,48.44,48.44,116500.0,39.0016,39.0016,38.8812,38.8812,116500.0
2011-06-01 12:10:00,48.45,48.46,48.38,48.4,33100.0,38.8892,38.8972,38.833,38.8491,33100.0
2011-06-01 12:15:00,48.4,48.43,48.34,48.37,34800.0,38.8491,38.8731,38.8009,38.825,34800.0
2011-06-01 12:20:00,48.37,48.41,48.33,48.37,40300.0,38.825,38.8571,38.7929,38.825,40300.0
2011-06-01 12:25:00,48.38,48.4,48.35,48.39,23100.0,38.833,38.8491,38.8089,38.841,23100.0
2011-06-01 12:30:00,48.39,48.44,48.38,48.42,32900.0,38.841,38.8812,38.833,38.8651,32900.0
2011-06-01 12:35:00,48.41,48.46,48.39,48.46,26800.0,38.8571,38.8972,38.841,38.8972,26800.0
2011-06-01 12:40:00,48.47,48.53,48.42,48.45,23800.0,38.9052,38.9534,38.8651,38.8892,23800.0
2011-06-01 12:45:00,48.46,48.49,48.44,48.49,15400.0,38.8972,38.9213,38.8812,38.9213,15400.0
2011-06-01 12:50:00,48.49,48.5,48.45,48.47,23400.0,38.9213,38.9293,38.8892,38.9052,23400.0
2011-06-01 12:55:00,48.48,48.49,48.44,48.45,40300.0,38.9133,38.9213,38.8812,38.8892,40300.0
2011-06-01 13:00:00,48.46,48.51,48.45,48.5,21100.0,38.8972,38.9374,38.8892,38.9293,21100.0
2011-06-01 13:05:00,48.5,48.53,48.48,48.5,39300.0,38.9293,38.9534,38.9133,38.9293,39300.0
2011-06-01 13:10:00,48.49,48.49,48.4,48.4,49400.0,38.9213,38.9213,38.8491,38.8491,49400.0
2011-06-01 13:15:00,48.39,48.44,48.34,48.39,115300.0,38.841,38.8812,38.8009,38.841,115300.0
2011-06-01 13:20:00,48.4,48.43,48.35,48.36,49900.0,38.8491,38.8731,38.8089,38.817,49900.0
2011-06-01 13:25:00,48.35,48.37,48.25,48.3,96800.0,38.8089,38.825,38.7287,38.7688,96800.0
2011-06-01 13:30:00,48.3,48.42,48.26,48.42,82900.0,38.7688,38.8651,38.7367,38.8651,82900.0
2011-06-01 13:35:00,48.42,48.46,48.38,48.44,38200.0,38.8651,38.8972,38.833,38.8812,38200.0
2011-06-01 13:40:00,48.44,48.46,48.4,48.45,33300.0,38.8812,38.8972,38.8491,38.8892,33300.0
2011-06-01 13:45:00,48.45,48.46,48.38,48.43,27800.0,38.8892,38.8972,38.833,38.8731,27800.0
2011-06-01 13:50:00,48.43,48.43,48.4,48.4,23100.0,38.8731,38.8731,38.8491,38.8491,23100.0
2011-06-01 13:55:00,48.4,48.47,48.39,48.46,34600.0,38.8491,38.9052,38.841,38.8972,34600.0
2011-06-01 14:00:00,48.46,48.5,48.42,48.5,47300.0,38.8972,38.9293,38.8651,38.9293,47300.0
2011-06-01 14:05:00,48.5,48.58,48.49,48.58,45000.0,38.9293,38.9935,38.9213,38.9935,45000.0
2011-06-01 14:10:00,48.57,48.61,48.5,48.55,71800.0,38.9855,39.0176,38.9293,38.9695,71800.0
2011-06-01 14:15:00,48.55,48.57,48.51,48.55,56900.0,38.9695,38.9855,38.9374,38.9695,56900.0
2011-06-01 14:20:00,48.56,48.59,48.53,48.54,45900.0,38.9775,39.0016,38.9534,38.9614,45900.0
2011-06-01 14:25:00,48.54,48.54,48.46,48.46,50400.0,38.9614,38.9614,38.8972,38.8972,50400.0
2011-06-01 14:30:00,48.46,48.5,48.39,48.48,101500.0,38.8972,38.9293,38.841,38.9133,101500.0
2011-06-01 14:35:00,48.48,48.54,48.45,48.54,53900.0,38.9133,38.9614,38.8892,38.9614,53900.0
2011-06-01 14:40:00,48.55,48.55,48.41,48.42,102900.0,38.9695,38.9695,38.8571,38.8651,102900.0
2011-06-01 14:45:00,48.43,48.55,48.42,48.54,126300.0,38.8731,38.9695,38.8651,38.9614,126300.0
2011-06-01 14:50:00,48.54,48.59,48.51,48.59,61000.0,38.9614,39.0016,38.9374,39.0016,61000.0
2011-06-01 14:55:00,48.59,48.59,48.55,48.56,75900.0,39.0016,39.0016,38.9695,38.9775,75900.0
2011-06-01 15:00:00,48.58,48.59,48.51,48.57,82800.0,38.9935,39.0016,38.9374,38.9855,82800.0
2011-06-01 15:05:00,48.57,48.63,48.55,48.57,71700.0,38.9855,39.0337,38.9695,38.9855,71700.0
2011-06-01 15:10:00,48.57,48.61,48.54,48.54,114000.0,38.9855,39.0176,38.9614,38.9614,114000.0
2011-06-01 15:15:00,48.55,48.55,48.48,48.52,99100.0,38.9695,38.9695,38.9133,38.9454,99100.0
2011-06-01 15:20:00,48.52,48.53,48.42,48.43,95000.0,38.9454,38.9534,38.8651,38.8731,95000.0
2011-06-01 15:25:00,48.43,48.54,48.43,48.51,133600.0,38.8731,38.9614,38.8731,38.9374,133600.0
2011-06-01 15:30:00,48.51,48.55,48.48,48.54,105200.0,38.9374,38.9695,38.9133,38.9614,105200.0
2011-06-01 15:35:00,48.53,48.59,48.5,48.58,116200.0,38.9534,39.0016,38.9293,38.9935,116200.0
2011-06-01 15:40:00,48.57,48.58,48.42,48.43,122800.0,38.9855,38.9935,38.8651,38.8731,122800.0
2011-06-01 15:45:00,48.42,48.44,48.33,48.36,231400.0,38.8651,38.8812,38.7929,38.817,231400.0
2011-06-01 15:50:00,48.35,48.38,48.33,48.38,216000.0,38.8089,38.833,38.7929,38.833,216000.0
2011-06-01 15:55:00,48.38,48.4,48.33,48.38,394300.0,38.833,38.8491,38.7929,38.833,394300.0
2011-06-02 09:30:00,48.6,48.6,48.28,48.44,162600.0,39.0096,39.0096,38.7527,38.8812,162600.0
2011-06-02 09:35:00,48.47,48.62,48.42,48.55,89500.0,38.9052,39.0256,38.8651,38.9695,89500.0
2011-06-02 09:40:00,48.55,48.59,48.39,48.45,73700.0,38.9695,39.0016,38.841,38.8892,73700.0
2011-06-02 09:45:00,48.47,48.64,48.44,48.58,138600.0,38.9052,39.0417,38.8812,38.9935,138600.0
2011-06-02 09:50:00,48.57,48.74,48.55,48.74,79300.0,38.9855,39.122,38.9695,39.122,79300.0
2011-06-02 09:55:00,48.74,48.94,48.73,48.88,112600.0,39.122,39.2825,39.1139,39.2343,112600.0
2011-06-02 10:00:00,48.91,49.06,48.89,49.04,178400.0,39.2584,39.3788,39.2424,39.3628,178400.0
2011-06-02 10:05:00,49.04,49.33,49.04,49.24,234000.0,39.3628,39.5955,39.3628,39.5233,234000.0
2011-06-02 10:10:00,49.24,49.25,49.1,49.12,90400.0,39.5233,39.5313,39.4109,39.427,90400.0
2011-06-02 10:15:00,49.12,49.12,49.01,49.09,169000.0,39.427,39.427,39.3387,39.4029,169000.0
2011-06-02 10:20:00,49.09,49.23,49.08,49.17,205700.0,39.4029,39.5153,39.3949,39.4671,205700.0
2011-06-02 10:25:00,49.17,49.21,49.1,49.1,114400.0,39.4671,39.4992,39.4109,39.4109,114400.0
2011-06-02 10:30:00,49.11,49.14,48.99,49.13,166900.0,39.419,39.443,39.3226,39.435,166900.0
2011-06-02 10:35:00,49.14,49.43,49.07,49.35,206400.0,39.443,39.6758,39.3868,39.6116,206400.0
2011-06-02 10:40:00,49.36,49.36,49.1,49.15,136700.0,39.6196,39.6196,39.4109,39.4511,136700.0
2011-06-02 10:45:00,49.14,49.18,48.99,49.12,190000.0,39.443,39.4751,39.3226,39.427,190000.0
2011-06-02 10:50:00,49.13,49.22,49.04,49.05,144700.0,39.435,39.5072,39.3628,39.3708,144700.0
2011-06-02 10:55:00,49.06,49.23,49.03,49.16,135000.0,39.3788,39.5153,39.3547,39.4591,135000.0
2011-06-02 11:00:00,49.16,49.24,49.12,49.23,54100.0,39.4591,39.5233,39.427,39.5153,54100.0
2011-06-02 11:05:00,49.22,49.26,49.2,49.26,80100.0,39.5072,39.5394,39.4912,39.5394,80100.0
2011-06-02 11:10:00,49.26,49.3,49.22,49.28,62000.0,39.5394,39.5715,39.5072,39.5554,62000.0
2011-06-02 11:15:00,49.27,49.28,49.23,49.28,100400.0,39.5474,39.5554,39.5153,39.5554,100400.0
2011-06-02 11:20:00,49.28,49.32,49.26,49.3,92300.0,39.5554,39.5875,39.5394,39.5715,92300.0
2011-06-02 11:25:00,49.3,49.32,49.24,49.25,71900.0,39.5715,39.5875,39.5233,39.5313,71900.0
2011-06-02 11:30:00,49.25,49.25,49.18,49.2,97200.0,39.5313,39.5313,39.4751,39.4912,97200.0
2011-06-02 11:35:00,49.2,49.27,49.14,49.15,110100.0,39.4912,39.5474,39.443,39.4511,110100.0
2011-06-02 11:40:00,49.15,49.15,49.1,49.11,95800.0,39.4511,39.4511,39.4109,39.419,95800.0
2011-06-02 11:45:00,49.11,49.16,49.09,49.15,155600.0,39.419,39.4591,39.4029,39.4511,155600.0
2011-06-02 11:50:00,49.15,49.15,49.08,49.12,89500.0,39.4511,39.4511,39.3949,39.427,89500.0
2011-06-02 11:55:00,49.11,49.22,49.11,49.19,53100.0,39.419,39.5072,39.419,39.4832,53100.0
2011-06-02 12:00:00,49.18,49.24,49.15,49.2,69200.0,39.4751,39.5233,39.4511,39.4912,69200.0
2011-06-02 12:05:00,49.2,49.24,49.19,49.19,47900.0,39.4912,39.5233,39.4832,39.4832,47900.0
2011-06-02 12:10:00,49.19,49.21,49.18,49.19,41700.0,39.4832,39.4992,39.4751,39.4832,41700.0
2011-06-02 12:15:00,49.18,49.26,49.18,49.25,53800.0,39.4751,39.5394,39.4751,39.5313,53800.0
2011-06-02 12:20:00,49.26,49.32,49.24,49.3,69000.0,39.5394,39.5875,39.5233,39.5715,69000.0
2011-06-02 12:25:00,49.3,49.3,49.25,49.27,83100.0,39.5715,39.5715,39.5313,39.5474,83100.0
2011-06-02 12:30:00,49.27,49.27,49.24,49.27,46200.0,39.5474,39.5474,39.5233,39.5474,46200.0
2011-06-02 12:35:00,49.27,49.3,49.24,49.26,40000.0,39.5474,39.5715,39.5233,39.5394,40000.0
2011-06-02 12:40:00,49.27,49.32,49.23,49.32,59800.0,39.5474,39.5875,39.5153,39.5875,59800.0
2011-06-02 12:45:00,49.32,49.32,49.24,49.27,82600.0,39.5875,39.5875,39.5233,39.5474,82600.0
2011-06-02 12:50:00,49.27,49.32,49.27,49.32,57500.0,39.5474,39.5875,39.5474,39.5875,57500.0
2011-06-02 12:55:00,49.31,49.32,49.24,49.24,37500.0,39.5795,39.5875,39.5233,39.5233,37500.0
2011-06-02 13:00:00,49.25,49.31,49.25,49.26,36800.0,39.5313,39.5795,39.5313,39.5394,36800.0
2011-06-02 13:05:00,49.26,49.32,49.25,49.27,44600.0,39.5394,39.5875,39.5313,39.5474,44600.0
2011-06-02 13:10:00,49.27,49.3,49.26,49.3,46700.0,39.5474,39.5715,39.5394,39.5715,46700.0
2011-06-02 13:15:00,49.29,49.34,49.29,49.32,52100.0,39.5634,39.6036,39.5634,39.5875,52100.0
2011-06-02 13:20:00,49.32,49.39,49.3,49.37,84100.0,39.5875,39.6437,39.5715,39.6276,84100.0
2011-06-02 13:25:00,49.37,49.47,49.36,49.46,75100.0,39.6276,39.7079,39.6196,39.6999,75100.0
2011-06-02 13:30:00,49.45,49.45,49.25,49.36,148700.0,39.6919,39.6919,39.5313,39.6196,148700.0
2011-06-02 13:35:00,49.36,49.37,49.28,49.32,126600.0,39.6196,39.6276,39.5554,39.5875,126600.0
2011-06-02 13:40:00,49.32,49.35,49.29,49.34,42700.0,39.5875,39.6116,39.5634,39.6036,42700.0
2011-06-02 13:45:00,49.34,49.36,49.3,49.33,30600.0,39.6036,39.6196,39.5715,39.5955,30600.0
2011-06-02 13:50:00,49.33,49.34,49.27,49.34,56600.0,39.5955,39.6036,39.5474,39.6036,56600.0
2011-06-02 13:55:00,49.34,49.45,49.34,49.44,89600.0,39.6036,39.6919,39.6036,39.6838,89600.0
2011-06-02 14:00:00,49.43,49.45,49.4,49.41,114900.0,39.6758,39.6919,39.6517,39.6598,114900.0
2011-06-02 14:05:00,49.42,49.43,49.38,49.42,117700.0,39.6678,39.6758,39.6357,39.6678,117700.0
2011-06-02 14:10:00,49.42,49.48,49.41,49.47,71700.0,39.6678,39.7159,39.6598,39.7079,71700.0
2011-06-02 14:15:00,49.47,49.49,49.3,49.37,159700.0,39.7079,39.724,39.5715,39.6276,159700.0
2011-06-02 14:20:00,49.37,49.37,49.3,49.32,73800.0,39.6276,39.6276,39.5715,39.5875,73800.0
2011-06-02 14:25:00,49.32,49.35,49.27,49.29,64800.0,39.5875,39.6116,39.5474,39.5634,64800.0
2011-06-02 14:30:00,49.3,49.32,49.27,49.31,116100.0,39.5715,39.5875,39.5474,39.5795,116100.0
2011-06-02 14:35:00,49.31,49.34,49.27,49.27,104700.0,39.5795,39.6036,39.5474,39.5474,104700.0
2011-06-02 14:40:00,49.27,49.3,49.23,49.28,94300.0,39.5474,39.5715,39.5153,39.5554,94300.0
2011-06-02 14:45:00,49.27,49.32,49.25,49.32,75100.0,39.5474,39.5875,39.5313,39.5875,75100.0
2011-06-02 14:50:00,49.32,49.36,49.27,49.31,73100.0,39.5875,39.6196,39.5474,39.5795,73100.0
2011-06-02 14:55:00,49.3,49.32,49.25,49.27,47900.0,39.5715,39.5875,39.5313,39.5474,47900.0
2011-06-02 15:00:00,49.26,49.3,49.22,49.27,103300.0,39.5394,39.5715,39.5072,39.5474,103300.0
2011-06-02 15:05:00,49.27,49.28,49.25,49.27,84500.0,39.5474,39.5554,39.5313,39.5474,84500.0
2011-06-02 15:10:00,49.26,49.33,49.24,49.3,62800.0,39.5394,39.5955,39.5233,39.5715,62800.0
2011-06-02 15:15:00,49.29,49.32,49.24,49.26,65200.0,39.5634,39.5875,39.5233,39.5394,65200.0
2011-06-02 15:20:00,49.25,49.34,49.24,49.32,74300.0,39.5313,39.6036,39.5233,39.5875,74300.0
2011-06-02 15:25:00,49.32,49.33,49.26,49.31,83300.0,39.5875,39.5955,39.5394,39.5795,83300.0
2011-06-02 15:30:00,49.31,49.35,49.26,49.34,169500.0,39.5795,39.6116,39.5394,39.6036,169500.0
2011-06-02 15:35:00,49.33,49.38,49.31,49.33,74800.0,39.5955,39.6357,39.5795,39.5955,74800.0
2011-06-02 15:40:00,49.33,49.38,49.32,49.35,127500.0,39.5955,39.6357,39.5875,39.6116,127500.0
2011-06-02 15:45:00,49.34,49.35,49.31,49.32,146500.0,39.6036,39.6116,39.5795,39.5875,146500.0
2011-06-02 15:50:00,49.32,49.33,49.29,49.32,181500.0,39.5875,39.5955,39.5634,39.5875,181500.0
2011-06-02 15:55:00,49.32,49.39,49.31,49.37,426800.0,39.5875,39.6437,39.5795,39.6276,426800.0
2011-06-03 09:30:00,48.6,48.76,48.46,48.64,98100.0,39.1394,39.2682,39.0266,39.1716,98100.0
2011-06-03 09:35:00,48.63,48.84,48.62,48.74,190200.0,39.1635,39.3326,39.1555,39.2521,190200.0
2011-06-03 09:40:00,48.73,48.78,48.7,48.78,134300.0,39.2441,39.2843,39.2199,39.2843,134300.0
2011-06-03 09:45:00,48.77,48.88,48.75,48.77,141300.0,39.2763,39.3649,39.2602,39.2763,141300.0
2011-06-03 09:50:00,48.76,48.77,48.6,48.66,125600.0,39.2682,39.2763,39.1394,39.1877,125600.0
2011-06-03 09:55:00,48.67,48.67,48.6,48.61,71700.0,39.1957,39.1957,39.1394,39.1474,71700.0
2011-06-03 10:00:00,48.61,48.77,48.61,48.69,105000.0,39.1474,39.2763,39.1474,39.2118,105000.0
2011-06-03 10:05:00,48.7,48.74,48.66,48.73,128000.0,39.2199,39.2521,39.1877,39.2441,128000.0
2011-06-03 10:10:00,48.72,48.77,48.68,48.77,145800.0,39.236,39.2763,39.2038,39.2763,145800.0
2011-06-03 10:15:00,48.76,48.92,48.74,48.91,137700.0,39.2682,39.3971,39.2521,39.389,137700.0
2011-06-03 10:20:00,48.92,48.96,48.82,48.9,108600.0,39.3971,39.4293,39.3165,39.381,108600.0
2011-06-03 10:25:00,48.91,49.08,48.9,49.07,110600.0,39.389,39.5259,39.381,39.5179,110600.0
2011-06-03 10:30:00,49.06,49.2,49.05,49.17,111000.0,39.5098,39.6226,39.5018,39.5984,111000.0
2011-06-03 10:35:00,49.17,49.21,49.09,49.19,103700.0,39.5984,39.6306,39.534,39.6145,103700.0
2011-06-03 10:40:00,49.19,49.27,49.17,49.26,132300.0,39.6145,39.6789,39.5984,39.6709,132300.0
2011-06-03 10:45:00,49.26,49.32,49.25,49.3,130300.0,39.6709,39.7192,39.6628,39.7031,130300.0
2011-06-03 10:50:00,49.29,49.3,49.11,49.12,61000.0,39.695,39.7031,39.5501,39.5581,61000.0
2011-06-03 10:55:00,49.12,49.2,49.12,49.2,98600.0,39.5581,39.6226,39.5581,39.6226,98600.0
2011-06-03 11:00:00,49.21,49.23,49.14,49.2,78800.0,39.6306,39.6467,39.5742,39.6226,78800.0
2011-06-03 11:05:00,49.19,49.19,48.99,49.01,142200.0,39.6145,39.6145,39.4534,39.4695,142200.0
2011-06-03 11:10:00,49.0,49.18,49.0,49.18,95600.0,39.4615,39.6065,39.4615,39.6065,95600.0
2011-06-03 11:15:00,49.18,49.19,49.01,49.05,63900.0,39.6065,39.6145,39.4695,39.5018,63900.0
2011-06-03 11:20:00,49.05,49.14,49.04,49.05,82500.0,39.5018,39.5742,39.4937,39.5018,82500.0
2011-06-03 11:25:00,49.05,49.13,49.03,49.13,98400.0,39.5018,39.5662,39.4857,39.5662,98400.0
2011-06-03 11:30:00,49.13,49.15,49.08,49.09,117100.0,39.5662,39.5823,39.5259,39.534,117100.0
2011-06-03 11:35:00,49.09,49.13,49.05,49.05,66200.0,39.534,39.5662,39.5018,39.5018,66200.0
2011-06-03 11:40:00,49.05,49.05,49.0,49.04,49300.0,39.5018,39.5018,39.4615,39.4937,49300.0
2011-06-03 11:45:00,49.04,49.06,49.01,49.04,45600.0,39.4937,39.5098,39.4695,39.4937,45600.0
2011-06-03 11:50:00,49.04,49.12,49.02,49.12,43600.0,39.4937,39.5581,39.4776,39.5581,43600.0
2011-06-03 11:55:00,49.13,49.13,49.1,49.13,37900.0,39.5662,39.5662,39.542,39.5662,37900.0
2011-06-03 12:00:00,49.13,49.23,49.13,49.2,74600.0,39.5662,39.6467,39.5662,39.6226,74600.0
2011-06-03 12:05:00,49.19,49.24,49.14,49.19,69500.0,39.6145,39.6548,39.5742,39.6145,69500.0
2011-06-03 12:10:00,49.18,49.24,49.17,49.17,49600.0,39.6065,39.6548,39.5984,39.5984,49600.0
2011-06-03 12:15:00,49.17,49.21,49.15,49.21,37400.0,39.5984,39.6306,39.5823,39.6306,37400.0
2011-06-03 12:20:00,49.2,49.25,49.2,49.23,35500.0,39.6226,39.6628,39.6226,39.6467,35500.0
2011-06-03 12:25:00,49.22,49.25,49.2,49.23,31700.0,39.6387,39.6628,39.6226,39.6467,31700.0
2011-06-03 12:30:00,49.23,49.24,49.17,49.19,46800.0,39.6467,39.6548,39.5984,39.6145,46800.0
2011-06-03 12:35:00,49.2,49.25,49.15,49.23,46900.0,39.6226,39.6628,39.5823,39.6467,46900.0
2011-06-03 12:40:00,49.23,49.25,49.18,49.2,30500.0,39.6467,39.6628,39.6065,39.6226,30500.0
2011-06-03 12:45:00,49.19,49.26,49.17,49.25,65300.0,39.6145,39.6709,39.5984,39.6628,65300.0
2011-06-03 12:50:00,49.26,49.28,49.2,49.21,58600.0,39.6709,39.687,39.6226,39.6306,58600.0
2011-06-03 12:55:00,49.2,49.24,49.19,49.24,71900.0,39.6226,39.6548,39.6145,39.6548,71900.0
2011-06-03 13:00:00,49.23,49.27,49.22,49.26,54700.0,39.6467,39.6789,39.6387,39.6709,54700.0
2011-06-03 13:05:00,49.27,49.28,49.22,49.23,40200.0,39.6789,39.687,39.6387,39.6467,40200.0
2011-06-03 13:10:00,49.23,49.27,49.2,49.27,59700.0,39.6467,39.6789,39.6226,39.6789,59700.0
2011-06-03 13:15:00,49.27,49.27,49.26,49.27,28000.0,39.6789,39.6789,39.6709,39.6789,28000.0
2011-06-03 13:20:00,49.27,49.29,49.21,49.27,105300.0,39.6789,39.695,39.6306,39.6789,105300.0
2011-06-03 13:25:00,49.27,49.28,49.23,49.27,153600.0,39.6789,39.687,39.6467,39.6789,153600.0
2011-06-03 13:30:00,49.26,49.26,49.2,49.24,50900.0,39.6709,39.6709,39.6226,39.6548,50900.0
2011-06-03 13:35:00,49.23,49.26,49.22,49.25,41100.0,39.6467,39.6709,39.6387,39.6628,41100.0
2011-06-03 13:40:00,49.24,49.28,49.24,49.24,29000.0,39.6548,39.687,39.6548,39.6548,29000.0
2011-06-03 13:45:00,49.25,49.28,49.22,49.24,121900.0,39.6628,39.687,39.6387,39.6548,121900.0
2011-06-03 13:50:00,49.24,49.27,49.23,49.26,36300.0,39.6548,39.6789,39.6467,39.6709,36300.0
2011-06-03 13:55:00,49.25,49.26,49.2,49.21,77600.0,39.6628,39.6709,39.6226,39.6306,77600.0
2011-06-03 14:00:00,49.22,49.24,49.18,49.24,97000.0,39.6387,39.6548,39.6065,39.6548,97000.0
2011-06-03 14:05:00,49.23,49.26,49.22,49.24,88800.0,39.6467,39.6709,39.6387,39.6548,88800.0
2011-06-03 14:10:00,49.25,49.27,49.24,49.25,75400.0,39.6628,39.6789,39.6548,39.6628,75400.0
2011-06-03 14:15:00,49.25,49.26,49.22,49.25,150000.0,39.6628,39.6709,39.6387,39.6628,150000.0
2011-06-03 14:20:00,49.25,49.26,49.24,49.26,44500.0,39.6628,39.6709,39.6548,39.6709,44500.0
2011-06-03 14:25:00,49.26,49.26,49.23,49.24,58900.0,39.6709,39.6709,39.6467,39.6548,58900.0
2011-06-03 14:30:00,49.24,49.27,49.23,49.23,71400.0,39.6548,39.6789,39.6467,39.6467,71400.0
2011-06-03 14:35:00,49.24,49.25,49.19,49.19,224200.0,39.6548,39.6628,39.6145,39.6145,224200.0
2011-06-03 14:40:00,49.19,49.24,49.17,49.24,50000.0,39.6145,39.6548,39.5984,39.6548,50000.0
2011-06-03 14:45:00,49.23,49.24,49.18,49.19,102600.0,39.6467,39.6548,39.6065,39.6145,102600.0
2011-06-03 14:50:00,49.2,49.2,49.14,49.14,73000.0,39.6226,39.6226,39.5742,39.5742,73000.0
2011-06-03 14:55:00,49.15,49.15,49.04,49.05,84300.0,39.5823,39.5823,39.4937,39.5018,84300.0
2011-06-03 15:00:00,49.05,49.06,49.01,49.04,182300.0,39.5018,39.5098,39.4695,39.4937,182300.0
2011-06-03 15:05:00,49.04,49.08,49.03,49.04,126700.0,39.4937,39.5259,39.4857,39.4937,126700.0
2011-06-03 15:10:00,49.04,49.06,48.97,49.01,95000.0,39.4937,39.5098,39.4373,39.4695,95000.0
2011-06-03 15:15:00,49.01,49.06,48.97,48.97,107500.0,39.4695,39.5098,39.4373,39.4373,107500.0
2011-06-03 15:20:00,48.96,48.99,48.91,48.95,111100.0,39.4293,39.4534,39.389,39.4212,111100.0
2011-06-03 15:25:00,48.95,48.97,48.92,48.96,74500.0,39.4212,39.4373,39.3971,39.4293,74500.0
2011-06-03 15:30:00,48.97,49.03,48.97,49.0,100500.0,39.4373,39.4857,39.4373,39.4615,100500.0
2011-06-03 15:35:00,49.0,49.01,48.97,49.01,91200.0,39.4615,39.4695,39.4373,39.4695,91200.0
2011-06-03 15:40:00,49.01,49.05,48.96,48.98,197000.0,39.4695,39.5018,39.4293,39.4454,197000.0
2011-06-03 15:45:00,48.98,48.98,48.91,48.92,191700.0,39.4454,39.4454,39.389,39.3971,191700.0
2011-06-03 15:50:00,48.92,48.92,48.8,48.8,251900.0,39.3971,39.3971,39.3004,39.3004,251900.0
2011-06-03 15:55:00,48.8,48.88,48.8,48.86,331700.0,39.3004,39.3649,39.3004,39.3487,331700.0
2011-06-06 09:30:00,48.69,48.69,48.36,48.41,117600.0,39.2118,39.2118,38.9461,38.9863,117600.0
2011-06-06 09:35:00,48.41,48.56,48.38,48.52,106800.0,38.9863,39.1071,38.9622,39.0749,106800.0
2011-06-06 09:40:00,48.52,48.81,48.52,48.8,79300.0,39.0749,39.3085,39.0749,39.3004,79300.0
2011-06-06 09:45:00,48.8,48.8,48.58,48.63,79900.0,39.3004,39.3004,39.1233,39.1635,79900.0
2011-06-06 09:50:00,48.64,48.65,48.53,48.53,90500.0,39.1716,39.1796,39.083,39.083,90500.0
2011-06-06 09:55:00,48.54,48.63,48.5,48.59,38200.0,39.091,39.1635,39.0588,39.1313,38200.0
2011-06-06 10:00:00,48.59,48.59,48.43,48.44,71700.0,39.1313,39.1313,39.0025,39.0105,71700.0
2011-06-06 10:05:00,48.44,48.5,48.43,48.47,60900.0,39.0105,39.0588,39.0025,39.0347,60900.0
2011-06-06 10:10:00,48.47,48.55,48.45,48.49,44400.0,39.0347,39.0991,39.0186,39.0508,44400.0
2011-06-06 10:15:00,48.49,48.51,48.45,48.47,39700.0,39.0508,39.0669,39.0186,39.0347,39700.0
2011-06-06 10:20:00,48.48,48.61,48.45,48.59,110300.0,39.0427,39.1474,39.0186,39.1313,110300.0
2011-06-06 10:25:00,48.6,48.65,48.59,48.61,111200.0,39.1394,39.1796,39.1313,39.1474,111200.0
2011-06-06 10:30:00,48.62,48.64,48.56,48.58,173800.0,39.1555,39.1716,39.1071,39.1233,173800.0
2011-06-06 10:35:00,48.58,48.64,48.56,48.64,98000.0,39.1233,39.1716,39.1071,39.1716,98000.0
2011-06-06 10:40:00,48.63,48.66,48.46,48.49,78000.0,39.1635,39.1877,39.0266,39.0508,78000.0
2011-06-06 10:45:00,48.49,48.5,48.38,48.39,92400.0,39.0508,39.0588,38.9622,38.9702,92400.0
2011-06-06 10:50:00,48.39,48.44,48.38,48.41,47600.0,38.9702,39.0105,38.9622,38.9863,47600.0
2011-06-06 10:55:00,48.41,48.44,48.37,48.42,42600.0,38.9863,39.0105,38.9541,38.9944,42600.0
2011-06-06 11:00:00,48.43,48.43,48.36,48.36,66000.0,39.0025,39.0025,38.9461,38.9461,66000.0
2011-06-06 11:05:00,48.36,48.41,48.31,48.31,41000.0,38.9461,38.9863,38.9058,38.9058,41000.0
2011-06-06 11:10:00,48.31,48.32,48.25,48.28,49200.0,38.9058,38.9139,38.8575,38.8817,49200.0
2011-06-06 11:15:00,48.29,48.32,48.23,48.23,44400.0,38.8897,38.9139,38.8414,38.8414,44400.0
2011-06-06 11:20:00,48.24,48.37,48.22,48.37,27900.0,38.8494,38.9541,38.8333,38.9541,27900.0
2011-06-06 11:25:00,48.37,48.43,48.36,48.42,49300.0,38.9541,39.0025,38.9461,38.9944,49300.0
2011-06-06 11:30:00,48.41,48.46,48.41,48.45,70900.0,38.9863,39.0266,38.9863,39.0186,70900.0
2011-06-06 11:35:00,48.45,48.5,48.45,48.47,49200.0,39.0186,39.0588,39.0186,39.0347,49200.0
2011-06-06 11:40:00,48.46,48.47,48.4,48.4,24100.0,39.0266,39.0347,38.9783,38.9783,24100.0
2011-06-06 11:45:00,48.4,48.44,48.39,48.41,33700.0,38.9783,39.0105,38.9702,38.9863,33700.0
2011-06-06 11:50:00,48.4,48.48,48.39,48.48,41000.0,38.9783,39.0427,38.9702,39.0427,41000.0
2011-06-06 11:55:00,48.48,48.48,48.4,48.4,32600.0,39.0427,39.0427,38.9783,38.9783,32600.0
2011-06-06 12:00:00,48.4,48.41,48.35,48.35,68400.0,38.9783,38.9863,38.938,38.938,68400.0
2011-06-06 12:05:00,48.35,48.36,48.31,48.35,29700.0,38.938,38.9461,38.9058,38.938,29700.0
2011-06-06 12:10:00,48.36,48.4,48.29,48.31,76500.0,38.9461,38.9783,38.8897,38.9058,76500.0
2011-06-06 12:15:00,48.31,48.37,48.3,48.3,24600.0,38.9058,38.9541,38.8978,38.8978,24600.0
2011-06-06 12:20:00,48.3,48.35,48.3,48.34,26300.0,38.8978,38.938,38.8978,38.93,26300.0
2011-06-06 12:25:00,48.34,48.35,48.31,48.32,42100.0,38.93,38.938,38.9058,38.9139,42100.0
2011-06-06 12:30:00,48.31,48.31,48.27,48.28,34600.0,38.9058,38.9058,38.8736,38.8817,34600.0
2011-06-06 12:35:00,48.27,48.28,48.26,48.27,14200.0,38.8736,38.8817,38.8655,38.8736,14200.0
2011-06-06 12:40:00,48.28,48.3,48.25,48.25,43800.0,38.8817,38.8978,38.8575,38.8575,43800.0
2011-06-06 12:45:00,48.26,48.27,48.23,48.23,19000.0,38.8655,38.8736,38.8414,38.8414,19000.0
2011-06-06 12:50:00,48.24,48.26,48.23,48.25,25000.0,38.8494,38.8655,38.8414,38.8575,25000.0
2011-06-06 12:55:00,48.25,48.25,48.2,48.24,25600.0,38.8575,38.8575,38.8172,38.8494,25600.0
2011-06-06 13:00:00,48.24,48.26,48.2,48.2,27000.0,38.8494,38.8655,38.8172,38.8172,27000.0
2011-06-06 13:05:00,48.19,48.23,48.17,48.17,28500.0,38.8092,38.8414,38.7931,38.7931,28500.0
2011-06-06 13:10:00,48.17,48.24,48.17,48.23,45000.0,38.7931,38.8494,38.7931,38.8414,45000.0
2011-06-06 13:15:00,48.22,48.25,48.22,48.22,25000.0,38.8333,38.8575,38.8333,38.8333,25000.0
2011-06-06 13:20:00,48.22,48.23,48.19,48.21,34500.0,38.8333,38.8414,38.8092,38.8253,34500.0
2011-06-06 13:25:00,48.2,48.2,48.16,48.2,19500.0,38.8172,38.8172,38.785,38.8172,19500.0
2011-06-06 13:30:00,48.2,48.22,48.11,48.14,64700.0,38.8172,38.8333,38.7447,38.7689,64700.0
2011-06-06 13:35:00,48.13,48.18,48.12,48.18,37100.0,38.7609,38.8011,38.7528,38.8011,37100.0
2011-06-06 13:40:00,48.18,48.19,48.07,48.08,77500.0,38.8011,38.8092,38.7125,38.7206,77500.0
2011-06-06 13:45:00,48.07,48.15,48.05,48.12,57100.0,38.7125,38.777,38.6964,38.7528,57100.0
2011-06-06 13:50:00,48.13,48.16,48.12,48.15,21500.0,38.7609,38.785,38.7528,38.777,21500.0
2011-06-06 13:55:00,48.14,48.18,48.12,48.18,34200.0,38.7689,38.8011,38.7528,38.8011,34200.0
2011-06-06 14:00:00,48.18,48.21,48.17,48.2,40700.0,38.8011,38.8253,38.7931,38.8172,40700.0
2011-06-06 14:05:00,48.19,48.24,48.15,48.24,47300.0,38.8092,38.8494,38.777,38.8494,47300.0
2011-06-06 14:10:00,48.24,48.29,48.22,48.27,39700.0,38.8494,38.8897,38.8333,38.8736,39700.0
2011-06-06 14:15:00,48.27,48.28,48.27,48.28,32500.0,38.8736,38.8817,38.8736,38.8817,32500.0
2011-06-06 14:20:00,48.27,48.3,48.24,48.28,71000.0,38.8736,38.8978,38.8494,38.8817,71000.0
2011-06-06 14:25:00,48.28,48.3,48.23,48.24,31800.0,38.8817,38.8978,38.8414,38.8494,31800.0
2011-06-06 14:30:00,48.23,48.3,48.22,48.3,36200.0,38.8414,38.8978,38.8333,38.8978,36200.0
2011-06-06 14:35:00,48.31,48.33,48.29,48.32,41900.0,38.9058,38.9219,38.8897,38.9139,41900.0
2011-06-06 14:40:00,48.32,48.36,48.31,48.35,91400.0,38.9139,38.9461,38.9058,38.938,91400.0
2011-06-06 14:45:00,48.35,48.36,48.28,48.32,48800.0,38.938,38.9461,38.8817,38.9139,48800.0
2011-06-06 14:50:00,48.31,48.34,48.25,48.27,35100.0,38.9058,38.93,38.8575,38.8736,35100.0
2011-06-06 14:55:00,48.26,48.27,48.18,48.23,61700.0,38.8655,38.8736,38.8011,38.8414,61700.0
2011-06-06 15:00:00,48.23,48.25,48.19,48.19,37400.0,38.8414,38.8575,38.8092,38.8092,37400.0
2011-06-06 15:05:00,48.19,48.2,48.1,48.11,62000.0,38.8092,38.8172,38.7367,38.7447,62000.0
2011-06-06 15:10:00,48.12,48.12,48.01,48.06,65100.0,38.7528,38.7528,38.6642,38.7045,65100.0
2011-06-06 15:15:00,48.06,48.1,48.04,48.09,62100.0,38.7045,38.7367,38.6884,38.7286,62100.0
2011-06-06 15:20:00,48.1,48.1,48.05,48.08,48500.0,38.7367,38.7367,38.6964,38.7206,48500.0
2011-06-06 15:25:00,48.08,48.14,48.07,48.13,106100.0,38.7206,38.7689,38.7125,38.7609,106100.0
2011-06-06 15:30:00,48.13,48.28,48.13,48.27,80700.0,38.7609,38.8817,38.7609,38.8736,80700.0
2011-06-06 15:35:00,48.28,48.28,48.24,48.27,167100.0,38.8817,38.8817,38.8494,38.8736,167100.0
2011-06-06 15:40:00,48.28,48.36,48.27,48.31,90500.0,38.8817,38.9461,38.8736,38.9058,90500.0
2011-06-06 15:45:00,48.31,48.32,48.27,48.3,234000.0,38.9058,38.9139,38.8736,38.8978,234000.0
2011-06-06 15:50:00,48.29,48.3,48.2,48.24,167000.0,38.8897,38.8978,38.8172,38.8494,167000.0
2011-06-06 15:55:00,48.24,48.25,48.14,48.15,318300.0,38.8494,38.8575,38.7689,38.777,318300.0
2011-06-07 09:30:00,48.55,48.55,48.2,48.24,154100.0,39.0991,39.0991,38.8172,38.8494,154100.0
2011-06-07 09:35:00,48.24,48.3,48.16,48.26,98900.0,38.8494,38.8978,38.785,38.8655,98900.0
2011-06-07 09:40:00,48.26,48.27,48.09,48.12,113800.0,38.8655,38.8736,38.7286,38.7528,113800.0
2011-06-07 09:45:00,48.11,48.2,48.11,48.18,89200.0,38.7447,38.8172,38.7447,38.8011,89200.0
2011-06-07 09:50:00,48.18,48.26,48.16,48.26,42800.0,38.8011,38.8655,38.785,38.8655,42800.0
2011-06-07 09:55:00,48.26,48.52,48.26,48.48,56500.0,38.8655,39.0749,38.8655,39.0427,56500.0
2011-06-07 10:00:00,48.49,48.51,48.42,48.42,57100.0,39.0508,39.0669,38.9944,38.9944,57100.0
2011-06-07 10:05:00,48.42,48.52,48.42,48.45,37300.0,38.9944,39.0749,38.9944,39.0186,37300.0
2011-06-07 10:10:00,48.45,48.51,48.42,48.49,48400.0,39.0186,39.0669,38.9944,39.0508,48400.0
2011-06-07 10:15:00,48.49,48.73,48.46,48.68,96200.0,39.0508,39.2441,39.0266,39.2038,96200.0
2011-06-07 10:20:00,48.69,48.76,48.63,48.72,69300.0,39.2118,39.2682,39.1635,39.236,69300.0
2011-06-07 10:25:00,48.72,48.73,48.68,48.69,30500.0,39.236,39.2441,39.2038,39.2118,30500.0
2011-06-07 10:30:00,48.69,48.76,48.66,48.66,91000.0,39.2118,39.2682,39.1877,39.1877,91000.0
2011-06-07 10:35:00,48.66,48.82,48.66,48.81,68400.0,39.1877,39.3165,39.1877,39.3085,68400.0
2011-06-07 10:40:00,48.82,48.84,48.69,48.73,53500.0,39.3165,39.3326,39.2118,39.2441,53500.0
2011-06-07 10:45:00,48.74,48.79,48.73,48.78,60900.0,39.2521,39.2924,39.2441,39.2843,60900.0
2011-06-07 10:50:00,48.78,48.82,48.75,48.8,76700.0,39.2843,39.3165,39.2602,39.3004,76700.0
2011-06-07 10:55:00,48.81,48.83,48.78,48.78,51400.0,39.3085,39.3246,39.2843,39.2843,51400.0
2011-06-07 11:00:00,48.77,48.77,48.64,48.66,98800.0,39.2763,39.2763,39.1716,39.1877,98800.0
2011-06-07 11:05:00,48.66,48.69,48.64,48.69,52500.0,39.1877,39.2118,39.1716,39.2118,52500.0
2011-06-07 11:10:00,48.68,48.69,48.6,48.6,31600.0,39.2038,39.2118,39.1394,39.1394,31600.0
2011-06-07 11:15:00,48.61,48.61,48.48,48.5,88900.0,39.1474,39.1474,39.0427,39.0588,88900.0
2011-06-07 11:20:00,48.51,48.52,48.43,48.45,27900.0,39.0669,39.0749,39.0025,39.0186,27900.0
2011-06-07 11:25:00,48.45,48.53,48.45,48.52,36600.0,39.0186,39.083,39.0186,39.0749,36600.0
2011-06-07 11:30:00,48.51,48.52,48.45,48.46,36000.0,39.0669,39.0749,39.0186,39.0266,36000.0
2011-06-07 11:35:00,48.46,48.46,48.37,48.37,35000.0,39.0266,39.0266,38.9541,38.9541,35000.0
2011-06-07 11:40:00,48.37,48.43,48.37,48.4,43000.0,38.9541,39.0025,38.9541,38.9783,43000.0
2011-06-07 11:45:00,48.4,48.42,48.38,48.4,53300.0,38.9783,38.9944,38.9622,38.9783,53300.0
2011-06-07 11:50:00,48.4,48.47,48.39,48.41,23600.0,38.9783,39.0347,38.9702,38.9863,23600.0
2011-06-07 11:55:00,48.42,48.47,48.37,48.47,21900.0,38.9944,39.0347,38.9541,39.0347,21900.0
2011-06-07 12:00:00,48.48,48.48,48.43,48.46,17200.0,39.0427,39.0427,39.0025,39.0266,17200.0
2011-06-07 12:05:00,48.46,48.48,48.44,48.47,16700.0,39.0266,39.0427,39.0105,39.0347,16700.0
2011-06-07 12:10:00,48.47,48.52,48.47,48.5,18300.0,39.0347,39.0749,39.0347,39.0588,18300.0
2011-06-07 12:15:00,48.49,48.53,48.46,48.53,29600.0,39.0508,39.083,39.0266,39.083,29600.0
2011-06-07 12:20:00,48.53,48.55,48.48,48.53,61200.0,39.083,39.0991,39.0427,39.083,61200.0
2011-06-07 12:25:00,48.53,48.55,48.46,48.49,40700.0,39.083,39.0991,39.0266,39.0508,40700.0
2011-06-07 12:30:00,48.48,48.5,48.46,48.48,17300.0,39.0427,39.0588,39.0266,39.0427,17300.0
2011-06-07 12:35:00,48.48,48.52,48.46,48.52,20800.0,39.0427,39.0749,39.0266,39.0749,20800.0
2011-06-07 12:40:00,48.51,48.52,48.42,48.44,27200.0,39.0669,39.0749,38.9944,39.0105,27200.0
2011-06-07 12:45:00,48.43,48.43,48.36,48.38,33800.0,39.0025,39.0025,38.9461,38.9622,33800.0
2011-06-07 12:50:00,48.38,48.45,48.38,48.45,19800.0,38.9622,39.0186,38.9622,39.0186,19800.0
2011-06-07 12:55:00,48.45,48.48,48.42,48.46,34800.0,39.0186,39.0427,38.9944,39.0266,34800.0
2011-06-07 13:00:00,48.47,48.48,48.45,48.48,23700.0,39.0347,39.0427,39.0186,39.0427,23700.0
2011-06-07 13:05:00,48.48,48.51,48.45,48.49,64200.0,39.0427,39.0669,39.0186,39.0508,64200.0
2011-06-07 13:10:00,48.49,48.58,48.48,48.57,47600.0,39.0508,39.1233,39.0427,39.1152,47600.0
2011-06-07 13:15:00,48.57,48.58,48.55,48.58,17200.0,39.1152,39.1233,39.0991,39.1233,17200.0
2011-06-07 13:20:00,48.58,48.59,48.52,48.54,30800.0,39.1233,39.1313,39.0749,39.091,30800.0
2011-06-07 13:25:00,48.54,48.54,48.51,48.52,9900.0,39.091,39.091,39.0669,39.0749,9900.0
2011-06-07 13:30:00,48.51,48.56,48.5,48.51,26100.0,39.0669,39.1071,39.0588,39.0669,26100.0
2011-06-07 13:35:00,48.51,48.51,48.47,48.48,18900.0,39.0669,39.0669,39.0347,39.0427,18900.0
2011-06-07 13:40:00,48.48,48.48,48.44,48.45,32800.0,39.0427,39.0427,39.0105,39.0186,32800.0
2011-06-07 13:45:00,48.44,48.45,48.4,48.41,22300.0,39.0105,39.0186,38.9783,38.9863,22300.0
2011-06-07 13:50:00,48.4,48.46,48.38,48.43,25500.0,38.9783,39.0266,38.9622,39.0025,25500.0
2011-06-07 13:55:00,48.43,48.45,48.37,48.37,30200.0,39.0025,39.0186,38.9541,38.9541,30200.0
2011-06-07 14:00:00,48.37,48.4,48.36,48.37,35600.0,38.9541,38.9783,38.9461,38.9541,35600.0
2011-06-07 14:05:00,48.37,48.44,48.37,48.44,33700.0,38.9541,39.0105,38.9541,39.0105,33700.0
2011-06-07 14:10:00,48.44,48.44,48.4,48.4,27400.0,39.0105,39.0105,38.9783,38.9783,27400.0
2011-06-07 14:15:00,48.4,48.46,48.4,48.44,26600.0,38.9783,39.0266,38.9783,39.0105,26600.0
2011-06-07 14:20:00,48.44,48.45,48.4,48.4,18500.0,39.0105,39.0186,38.9783,38.9783,18500.0
2011-06-07 14:25:00,48.4,48.41,48.39,48.4,25800.0,38.9783,38.9863,38.9702,38.9783,25800.0
2011-06-07 14:30:00,48.4,48.41,48.31,48.36,40700.0,38.9783,38.9863,38.9058,38.9461,40700.0
2011-06-07 14:35:00,48.35,48.35,48.31,48.33,28900.0,38.938,38.938,38.9058,38.9219,28900.0
2011-06-07 14:40:00,48.34,48.35,48.31,48.33,43300.0,38.93,38.938,38.9058,38.9219,43300.0
2011-06-07 14:45:00,48.33,48.38,48.33,48.33,34200.0,38.9219,38.9622,38.9219,38.9219,34200.0
2011-06-07 14:50:00,48.33,48.34,48.3,48.3,21000.0,38.9219,38.93,38.8978,38.8978,21000.0
2011-06-07 14:55:00,48.3,48.35,48.27,48.35,38500.0,38.8978,38.938,38.8736,38.938,38500.0
2011-06-07 15:00:00,48.33,48.35,48.29,48.34,38000.0,38.9219,38.938,38.8897,38.93,38000.0
2011-06-07 15:05:00,48.34,48.35,48.27,48.29,30800.0,38.93,38.938,38.8736,38.8897,30800.0
2011-06-07 15:10:00,48.29,48.35,48.29,48.32,29900.0,38.8897,38.938,38.8897,38.9139,29900.0
2011-06-07 15:15:00,48.31,48.32,48.27,48.31,60600.0,38.9058,38.9139,38.8736,38.9058,60600.0
2011-06-07 15:20:00,48.31,48.31,48.26,48.29,56400.0,38.9058,38.9058,38.8655,38.8897,56400.0
2011-06-07 15:25:00,48.28,48.32,48.28,48.28,43700.0,38.8817,38.9139,38.8817,38.8817,43700.0
2011-06-07 15:30:00,48.3,48.3,48.22,48.26,65400.0,38.8978,38.8978,38.8333,38.8655,65400.0
2011-06-07 15:35:00,48.25,48.28,48.22,48.23,52400.0,38.8575,38.8817,38.8333,38.8414,52400.0
2011-06-07 15:40:00,48.23,48.23,48.08,48.12,130500.0,38.8414,38.8414,38.7206,38.7528,130500.0
2011-06-07 15:45:00,48.12,48.2,48.05,48.1,286300.0,38.7528,38.8172,38.6964,38.7367,286300.0
2011-06-07 15:50:00,48.09,48.14,48.02,48.13,131400.0,38.7286,38.7689,38.6723,38.7609,131400.0
2011-06-07 15:55:00,48.12,48.12,47.97,47.98,277600.0,38.7528,38.7528,38.632,38.6401,277600.0
2011-06-08 09:30:00,47.98,48.12,47.78,47.9,139300.0,38.6401,38.7528,38.479,38.5756,139300.0
2011-06-08 09:35:00,47.9,48.18,47.88,48.05,133900.0,38.5756,38.8011,38.5595,38.6964,133900.0
2011-06-08 09:40:00,48.05,48.06,47.77,47.79,62700.0,38.6964,38.7045,38.4709,38.487,62700.0
2011-06-08 09:45:00,47.79,47.95,47.78,47.94,87500.0,38.487,38.6159,38.479,38.6078,87500.0
2011-06-08 09:50:00,47.93,48.0,47.86,47.94,68700.0,38.5998,38.6562,38.5434,38.6078,68700.0
2011-06-08 09:55:00,47.94,47.94,47.78,47.82,64700.0,38.6078,38.6078,38.479,38.5112,64700.0
2011-06-08 10:00:00,47.81,47.84,47.75,47.82,109200.0,38.5031,38.5273,38.4548,38.5112,109200.0
2011-06-08 10:05:00,47.82,47.82,47.63,47.64,131100.0,38.5112,38.5112,38.3582,38.3662,131100.0
2011-06-08 10:10:00,47.65,47.74,47.57,47.71,143900.0,38.3743,38.4468,38.3099,38.4226,143900.0
2011-06-08 10:15:00,47.71,47.82,47.68,47.73,141500.0,38.4226,38.5112,38.3985,38.4387,141500.0
2011-06-08 10:20:00,47.73,47.77,47.64,47.73,143200.0,38.4387,38.4709,38.3662,38.4387,143200.0
2011-06-08 10:25:00,47.73,47.84,47.7,47.78,106900.0,38.4387,38.5273,38.4146,38.479,106900.0
2011-06-08 10:30:00,47.79,47.86,47.76,47.8,141200.0,38.487,38.5434,38.4629,38.4951,141200.0
2011-06-08 10:35:00,47.8,47.94,47.78,47.92,61000.0,38.4951,38.6078,38.479,38.5917,61000.0
2011-06-08 10:40:00,47.91,48.0,47.88,48.0,46100.0,38.5837,38.6562,38.5595,38.6562,46100.0
2011-06-08 10:45:00,47.99,48.17,47.99,48.11,136700.0,38.6481,38.7931,38.6481,38.7447,136700.0
2011-06-08 10:50:00,48.11,48.13,48.08,48.08,38300.0,38.7447,38.7609,38.7206,38.7206,38300.0
2011-06-08 10:55:00,48.08,48.11,47.97,47.98,74800.0,38.7206,38.7447,38.632,38.6401,74800.0
2011-06-08 11:00:00,47.99,48.12,47.99,48.11,60400.0,38.6481,38.7528,38.6481,38.7447,60400.0
2011-06-08 11:05:00,48.11,48.11,48.05,48.07,59300.0,38.7447,38.7447,38.6964,38.7125,59300.0
2011-06-08 11:10:00,48.06,48.08,47.99,48.0,88700.0,38.7045,38.7206,38.6481,38.6562,88700.0
2011-06-08 11:15:00,48.0,48.0,47.9,47.93,83600.0,38.6562,38.6562,38.5756,38.5998,83600.0
2011-06-08 11:20:00,47.93,48.11,47.88,48.05,103300.0,38.5998,38.7447,38.5595,38.6964,103300.0
2011-06-08 11:25:00,48.04,48.04,47.95,47.97,94300.0,38.6884,38.6884,38.6159,38.632,94300.0
2011-06-08 11:30:00,47.98,48.0,47.95,47.99,34500.0,38.6401,38.6562,38.6159,38.6481,34500.0
2011-06-08 11:35:00,48.0,48.06,48.0,48.0,33000.0,38.6562,38.7045,38.6562,38.6562,33000.0
2011-06-08 11:40:00,48.0,48.06,47.98,48.02,36800.0,38.6562,38.7045,38.6401,38.6723,36800.0
2011-06-08 11:45:00,48.03,48.11,48.03,48.06,27000.0,38.6803,38.7447,38.6803,38.7045,27000.0
2011-06-08 11:50:00,48.07,48.23,48.06,48.23,29300.0,38.7125,38.8414,38.7045,38.8414,29300.0
2011-06-08 11:55:00,48.23,48.38,48.23,48.37,90200.0,38.8414,38.9622,38.8414,38.9541,90200.0
2011-06-08 12:00:00,48.37,48.4,48.32,48.38,22700.0,38.9541,38.9783,38.9139,38.9622,22700.0
2011-06-08 12:05:00,48.38,48.46,48.36,48.43,59500.0,38.9622,39.0266,38.9461,39.0025,59500.0
2011-06-08 12:10:00,48.43,48.49,48.35,48.36,52500.0,39.0025,39.0508,38.938,38.9461,52500.0
2011-06-08 12:15:00,48.36,48.41,48.36,48.37,44900.0,38.9461,38.9863,38.9461,38.9541,44900.0
2011-06-08 12:20:00,48.37,48.37,48.2,48.2,50600.0,38.9541,38.9541,38.8172,38.8172,50600.0
2011-06-08 12:25:00,48.21,48.24,48.15,48.23,46300.0,38.8253,38.8494,38.777,38.8414,46300.0
2011-06-08 12:30:00,48.23,48.27,48.23,48.25,28800.0,38.8414,38.8736,38.8414,38.8575,28800.0
2011-06-08 12:35:00,48.25,48.28,48.15,48.28,94600.0,38.8575,38.8817,38.777,38.8817,94600.0
2011-06-08 12:40:00,48.27,48.3,48.25,48.26,85300.0,38.8736,38.8978,38.8575,38.8655,85300.0
2011-06-08 12:45:00,48.26,48.29,48.22,48.25,79600.0,38.8655,38.8897,38.8333,38.8575,79600.0
2011-06-08 12:50:00,48.25,48.34,48.25,48.28,40400.0,38.8575,38.93,38.8575,38.8817,40400.0
2011-06-08 12:55:00,48.28,48.42,48.25,48.41,40600.0,38.8817,38.9944,38.8575,38.9863,40600.0
2011-06-08 13:00:00,48.4,48.46,48.38,48.45,48700.0,38.9783,39.0266,38.9622,39.0186,48700.0
2011-06-08 13:05:00,48.45,48.5,48.4,48.4,66800.0,39.0186,39.0588,38.9783,38.9783,66800.0
2011-06-08 13:10:00,48.39,48.4,48.32,48.34,32100.0,38.9702,38.9783,38.9139,38.93,32100.0
2011-06-08 13:15:00,48.35,48.4,48.32,48.39,38500.0,38.938,38.9783,38.9139,38.9702,38500.0
2011-06-08 13:20:00,48.39,48.48,48.36,48.36,52600.0,38.9702,39.0427,38.9461,38.9461,52600.0
2011-06-08 13:25:00,48.36,48.36,48.31,48.34,31200.0,38.9461,38.9461,38.9058,38.93,31200.0
2011-06-08 13:30:00,48.34,48.36,48.25,48.27,43800.0,38.93,38.9461,38.8575,38.8736,43800.0
2011-06-08 13:35:00,48.27,48.29,48.24,48.25,68400.0,38.8736,38.8897,38.8494,38.8575,68400.0
2011-06-08 13:40:00,48.25,48.31,48.25,48.3,56800.0,38.8575,38.9058,38.8575,38.8978,56800.0
2011-06-08 13:45:00,48.3,48.35,48.29,48.33,61800.0,38.8978,38.938,38.8897,38.9219,61800.0
2011-06-08 13:50:00,48.33,48.41,48.33,48.41,71900.0,38.9219,38.9863,38.9219,38.9863,71900.0
2011-06-08 13:55:00,48.41,48.41,48.28,48.32,91700.0,38.9863,38.9863,38.8817,38.9139,91700.0
2011-06-08 14:00:00,48.32,48.43,48.31,48.36,88600.0,38.9139,39.0025,38.9058,38.9461,88600.0
2011-06-08 14:05:00,48.36,48.4,48.32,48.35,89000.0,38.9461,38.9783,38.9139,38.938,89000.0
2011-06-08 14:10:00,48.34,48.34,48.25,48.28,52000.0,38.93,38.93,38.8575,38.8817,52000.0
2011-06-08 14:15:00,48.27,48.3,48.25,48.28,56200.0,38.8736,38.8978,38.8575,38.8817,56200.0
2011-06-08 14:20:00,48.28,48.31,48.16,48.18,72300.0,38.8817,38.9058,38.785,38.8011,72300.0
2011-06-08 14:25:00,48.18,48.29,48.18,48.2,62800.0,38.8011,38.8897,38.8011,38.8172,62800.0
2011-06-08 14:30:00,48.21,48.31,48.21,48.29,37300.0,38.8253,38.9058,38.8253,38.8897,37300.0
2011-06-08 14:35:00,48.28,48.39,48.28,48.31,84800.0,38.8817,38.9702,38.8817,38.9058,84800.0
2011-06-08 14:40:00,48.31,48.35,48.25,48.25,55500.0,38.9058,38.938,38.8575,38.8575,55500.0
2011-06-08 14:45:00,48.25,48.33,48.24,48.3,62600.0,38.8575,38.9219,38.8494,38.8978,62600.0
2011-06-08 14:50:00,48.29,48.3,48.23,48.28,37600.0,38.8897,38.8978,38.8414,38.8817,37600.0
2011-06-08 14:55:00,48.29,48.29,48.23,48.24,47500.0,38.8897,38.8897,38.8414,38.8494,47500.0
2011-06-08 15:00:00,48.25,48.26,48.2,48.23,89300.0,38.8575,38.8655,38.8172,38.8414,89300.0
2011-06-08 15:05:00,48.23,48.23,48.17,48.19,45700.0,38.8414,38.8414,38.7931,38.8092,45700.0
2011-06-08 15:10:00,48.2,48.25,48.18,48.19,77600.0,38.8172,38.8575,38.8011,38.8092,77600.0
2011-06-08 15:15:00,48.2,48.2,48.11,48.17,86700.0,38.8172,38.8172,38.7447,38.7931,86700.0
2011-06-08 15:20:00,48.17,48.19,48.11,48.11,95100.0,38.7931,38.8092,38.7447,38.7447,95100.0
2011-06-08 15:25:00,48.11,48.16,48.07,48.08,98100.0,38.7447,38.785,38.7125,38.7206,98100.0
2011-06-08 15:30:00,48.08,48.14,48.03,48.04,145700.0,38.7206,38.7689,38.6803,38.6884,145700.0
2011-06-08 15:35:00,48.05,48.09,47.99,48.02,129400.0,38.6964,38.7286,38.6481,38.6723,129400.0
2011-06-08 15:40:00,48.03,48.14,47.99,48.14,147400.0,38.6803,38.7689,38.6481,38.7689,147400.0
2011-06-08 15:45:00,48.14,48.27,48.14,48.22,208500.0,38.7689,38.8736,38.7689,38.8333,208500.0
2011-06-08 15:50:00,48.21,48.24,48.19,48.22,197300.0,38.8253,38.8494,38.8092,38.8333,197300.0
2011-06-08 15:55:00,48.22,48.27,48.17,48.2,275000.0,38.8333,38.8736,38.7931,38.8172,275000.0
2011-06-09 09:30:00,48.55,48.75,48.36,48.64,224600.0,39.0991,39.2602,38.9461,39.1716,224600.0
2011-06-09 09:35:00,48.64,48.83,48.56,48.83,217300.0,39.1716,39.3246,39.1071,39.3246,217300.0
2011-06-09 09:40:00,48.83,49.08,48.82,48.98,145900.0,39.3246,39.5259,39.3165,39.4454,145900.0
2011-06-09 09:45:00,48.98,49.13,48.88,49.08,99800.0,39.4454,39.5662,39.3649,39.5259,99800.0
2011-06-09 09:50:00,49.08,49.33,48.98,49.24,127300.0,39.5259,39.7273,39.4454,39.6548,127300.0
2011-06-09 09:55:00,49.25,49.5,49.25,49.49,163500.0,39.6628,39.8642,39.6628,39.8561,163500.0
2011-06-09 10:00:00,49.49,49.5,49.29,49.4,240200.0,39.8561,39.8642,39.695,39.7836,240200.0
2011-06-09 10:05:00,49.4,49.44,49.29,49.31,131200.0,39.7836,39.8158,39.695,39.7111,131200.0
2011-06-09 10:10:00,49.32,49.58,49.31,49.55,293300.0,39.7192,39.9286,39.7111,39.9044,293300.0
2011-06-09 10:15:00,49.55,49.84,49.55,49.7,223300.0,39.9044,40.138,39.9044,40.0252,223300.0
2011-06-09 10:20:00,49.7,49.76,49.53,49.56,154000.0,40.0252,40.0736,39.8883,39.9125,154000.0
2011-06-09 10:25:00,49.56,49.74,49.56,49.6,150900.0,39.9125,40.0574,39.9125,39.9447,150900.0
2011-06-09 10:30:00,49.6,49.73,49.57,49.69,124600.0,39.9447,40.0494,39.9205,40.0172,124600.0
2011-06-09 10:35:00,49.7,49.76,49.62,49.64,91800.0,40.0252,40.0736,39.9608,39.9769,91800.0
2011-06-09 10:40:00,49.64,49.7,49.58,49.63,73600.0,39.9769,40.0252,39.9286,39.9689,73600.0
2011-06-09 10:45:00,49.64,49.71,49.59,49.7,93400.0,39.9769,40.0333,39.9366,40.0252,93400.0
2011-06-09 10:50:00,49.71,49.78,49.64,49.66,95000.0,40.0333,40.0897,39.9769,39.993,95000.0
2011-06-09 10:55:00,49.65,49.75,49.63,49.74,85800.0,39.985,40.0655,39.9689,40.0574,85800.0
2011-06-09 11:00:00,49.75,49.77,49.58,49.71,195000.0,40.0655,40.0816,39.9286,40.0333,195000.0
2011-06-09 11:05:00,49.71,49.85,49.7,49.85,165100.0,40.0333,40.146,40.0252,40.146,165100.0
2011-06-09 11:10:00,49.84,49.9,49.8,49.88,139000.0,40.138,40.1863,40.1058,40.1702,139000.0
2011-06-09 11:15:00,49.88,49.94,49.86,49.94,76400.0,40.1702,40.2185,40.1541,40.2185,76400.0
2011-06-09 11:20:00,49.93,49.98,49.84,49.94,87600.0,40.2105,40.2507,40.138,40.2185,87600.0
2011-06-09 11:25:00,49.94,50.0,49.94,49.98,221900.0,40.2185,40.2668,40.2185,40.2507,221900.0
2011-06-09 11:30:00,49.99,50.04,49.95,49.95,155600.0,40.2588,40.299,40.2266,40.2266,155600.0
2011-06-09 11:35:00,49.95,50.06,49.92,49.92,85000.0,40.2266,40.3152,40.2024,40.2024,85000.0
2011-06-09 11:40:00,49.93,49.93,49.88,49.91,73100.0,40.2105,40.2105,40.1702,40.1944,73100.0
2011-06-09 11:45:00,49.91,49.97,49.91,49.96,49600.0,40.1944,40.2427,40.1944,40.2346,49600.0
2011-06-09 11:50:00,49.97,50.0,49.89,49.89,102100.0,40.2427,40.2668,40.1782,40.1782,102100.0
2011-06-09 11:55:00,49.9,49.95,49.82,49.82,82800.0,40.1863,40.2266,40.1219,40.1219,82800.0
2011-06-09 12:00:00,49.83,49.83,49.79,49.82,71200.0,40.1299,40.1299,40.0977,40.1219,71200.0
2011-06-09 12:05:00,49.81,49.96,49.81,49.95,67600.0,40.1138,40.2346,40.1138,40.2266,67600.0
2011-06-09 12:10:00,49.95,49.96,49.81,49.83,64200.0,40.2266,40.2346,40.1138,40.1299,64200.0
2011-06-09 12:15:00,49.83,49.9,49.83,49.89,55000.0,40.1299,40.1863,40.1299,40.1782,55000.0
2011-06-09 12:20:00,49.9,49.96,49.89,49.93,54700.0,40.1863,40.2346,40.1782,40.2105,54700.0
2011-06-09 12:25:00,49.93,49.98,49.92,49.94,105200.0,40.2105,40.2507,40.2024,40.2185,105200.0
2011-06-09 12:30:00,49.93,49.95,49.87,49.89,53600.0,40.2105,40.2266,40.1621,40.1782,53600.0
2011-06-09 12:35:00,49.88,49.9,49.86,49.89,39200.0,40.1702,40.1863,40.1541,40.1782,39200.0
2011-06-09 12:40:00,49.9,49.95,49.9,49.94,40800.0,40.1863,40.2266,40.1863,40.2185,40800.0
2011-06-09 12:45:00,49.95,49.99,49.95,49.96,40700.0,40.2266,40.2588,40.2266,40.2346,40700.0
2011-06-09 12:50:00,49.95,50.0,49.95,50.0,44700.0,40.2266,40.2668,40.2266,40.2668,44700.0
2011-06-09 12:55:00,50.0,50.0,49.93,49.94,51100.0,40.2668,40.2668,40.2105,40.2185,51100.0
2011-06-09 13:00:00,49.93,50.0,49.91,49.92,91300.0,40.2105,40.2668,40.1944,40.2024,91300.0
2011-06-09 13:05:00,49.93,50.01,49.92,49.97,59800.0,40.2105,40.2749,40.2024,40.2427,59800.0
2011-06-09 13:10:00,49.97,50.04,49.97,50.04,71000.0,40.2427,40.299,40.2427,40.299,71000.0
2011-06-09 13:15:00,50.04,50.1,50.03,50.1,69800.0,40.299,40.3474,40.291,40.3474,69800.0
2011-06-09 13:20:00,50.09,50.15,50.09,50.12,92400.0,40.3393,40.3876,40.3393,40.3635,92400.0
2011-06-09 13:25:00,50.12,50.2,50.11,50.16,60400.0,40.3635,40.4279,40.3554,40.3957,60400.0
2011-06-09 13:30:00,50.17,50.21,50.17,50.18,145600.0,40.4037,40.436,40.4037,40.4118,145600.0
2011-06-09 13:35:00,50.18,50.24,50.18,50.24,58900.0,40.4118,40.4601,40.4118,40.4601,58900.0
2011-06-09 13:40:00,50.23,50.24,50.18,50.21,45000.0,40.4521,40.4601,40.4118,40.436,45000.0
2011-06-09 13:45:00,50.21,50.24,50.2,50.24,53800.0,40.436,40.4601,40.4279,40.4601,53800.0
2011-06-09 13:50:00,50.24,50.35,50.23,50.35,100300.0,40.4601,40.5487,40.4521,40.5487,100300.0
2011-06-09 13:55:00,50.35,50.37,50.32,50.35,107200.0,40.5487,40.5648,40.5245,40.5487,107200.0
2011-06-09 14:00:00,50.34,50.35,50.3,50.35,61900.0,40.5406,40.5487,40.5084,40.5487,61900.0
2011-06-09 14:05:00,50.35,50.4,50.34,50.39,199400.0,40.5487,40.589,40.5406,40.5809,199400.0
2011-06-09 14:10:00,50.39,50.46,50.38,50.45,133900.0,40.5809,40.6373,40.5729,40.6292,133900.0
2011-06-09 14:15:00,50.45,50.53,50.44,50.45,190400.0,40.6292,40.6937,40.6212,40.6292,190400.0
2011-06-09 14:20:00,50.45,50.51,50.4,50.42,263200.0,40.6292,40.6776,40.589,40.6051,263200.0
2011-06-09 14:25:00,50.42,50.46,50.38,50.38,155600.0,40.6051,40.6373,40.5729,40.5729,155600.0
2011-06-09 14:30:00,50.39,50.44,50.33,50.42,160000.0,40.5809,40.6212,40.5326,40.6051,160000.0
2011-06-09 14:35:00,50.41,50.48,50.41,50.48,86300.0,40.597,40.6534,40.597,40.6534,86300.0
2011-06-09 14:40:00,50.48,50.56,50.47,50.55,90100.0,40.6534,40.7178,40.6453,40.7098,90100.0
2011-06-09 14:45:00,50.55,50.58,50.51,50.56,89800.0,40.7098,40.7339,40.6776,40.7178,89800.0
2011-06-09 14:50:00,50.55,50.57,50.5,50.53,85100.0,40.7098,40.7259,40.6695,40.6937,85100.0
2011-06-09 14:55:00,50.52,50.53,50.45,50.5,93400.0,40.6856,40.6937,40.6292,40.6695,93400.0
2011-06-09 15:00:00,50.51,50.51,50.46,50.5,106200.0,40.6776,40.6776,40.6373,40.6695,106200.0
2011-06-09 15:05:00,50.5,50.52,50.44,50.44,92100.0,40.6695,40.6856,40.6212,40.6212,92100.0
2011-06-09 15:10:00,50.45,50.55,50.44,50.51,129900.0,40.6292,40.7098,40.6212,40.6776,129900.0
2011-06-09 15:15:00,50.51,50.54,50.49,50.53,121000.0,40.6776,40.7017,40.6614,40.6937,121000.0
2011-06-09 15:20:00,50.54,50.57,50.49,50.55,230900.0,40.7017,40.7259,40.6614,40.7098,230900.0
2011-06-09 15:25:00,50.56,50.56,50.51,50.51,219500.0,40.7178,40.7178,40.6776,40.6776,219500.0
2011-06-09 15:30:00,50.51,50.52,50.37,50.37,280900.0,40.6776,40.6856,40.5648,40.5648,280900.0
2011-06-09 15:35:00,50.37,50.47,50.36,50.45,280000.0,40.5648,40.6453,40.5568,40.6292,280000.0
2011-06-09 15:40:00,50.45,50.52,50.39,50.5,280400.0,40.6292,40.6856,40.5809,40.6695,280400.0
2011-06-09 15:45:00,50.49,50.53,50.41,50.52,349600.0,40.6614,40.6937,40.597,40.6856,349600.0
2011-06-09 15:50:00,50.53,50.58,50.47,50.58,498300.0,40.6937,40.7339,40.6453,40.7339,498300.0
2011-06-09 15:55:00,50.57,50.61,50.52,50.61,804700.0,40.7259,40.7581,40.6856,40.7581,804700.0
2011-06-10 09:30:00,50.34,50.36,50.25,50.25,180800.0,40.5406,40.5568,40.4682,40.4682,180800.0
2011-06-10 09:35:00,50.26,50.33,50.19,50.19,176500.0,40.4762,40.5326,40.4198,40.4198,176500.0
2011-06-10 09:40:00,50.19,50.19,49.76,49.76,201400.0,40.4198,40.4198,40.0736,40.0736,201400.0
2011-06-10 09:45:00,49.76,49.92,49.76,49.91,111000.0,40.0736,40.2024,40.0736,40.1944,111000.0
2011-06-10 09:50:00,49.9,49.9,49.74,49.84,154500.0,40.1863,40.1863,40.0574,40.138,154500.0
2011-06-10 09:55:00,49.84,49.9,49.81,49.89,104700.0,40.138,40.1863,40.1138,40.1782,104700.0
2011-06-10 10:00:00,49.89,49.9,49.79,49.83,134100.0,40.1782,40.1863,40.0977,40.1299,134100.0
2011-06-10 10:05:00,49.83,49.87,49.78,49.8,123400.0,40.1299,40.1621,40.0897,40.1058,123400.0
2011-06-10 10:10:00,49.81,50.02,49.81,50.01,113400.0,40.1138,40.2829,40.1138,40.2749,113400.0
2011-06-10 10:15:00,50.0,50.0,49.9,49.91,78600.0,40.2668,40.2668,40.1863,40.1944,78600.0
2011-06-10 10:20:00,49.91,50.01,49.89,49.91,96300.0,40.1944,40.2749,40.1782,40.1944,96300.0
2011-06-10 10:25:00,49.9,50.03,49.86,50.02,195200.0,40.1863,40.291,40.1541,40.2829,195200.0
2011-06-10 10:30:00,50.03,50.03,49.79,49.94,114200.0,40.291,40.291,40.0977,40.2185,114200.0
2011-06-10 10:35:00,49.94,50.02,49.94,49.96,68900.0,40.2185,40.2829,40.2185,40.2346,68900.0
2011-06-10 10:40:00,49.96,49.97,49.82,49.94,106900.0,40.2346,40.2427,40.1219,40.2185,106900.0
2011-06-10 10:45:00,49.94,49.95,49.86,49.95,54600.0,40.2185,40.2266,40.1541,40.2266,54600.0
2011-06-10 10:50:00,49.94,49.97,49.86,49.87,56500.0,40.2185,40.2427,40.1541,40.1621,56500.0
2011-06-10 10:55:00,49.88,49.92,49.82,49.88,74100.0,40.1702,40.2024,40.1219,40.1702,74100.0
2011-06-10 11:00:00,49.87,49.9,49.79,49.79,86400.0,40.1621,40.1863,40.0977,40.0977,86400.0
2011-06-10 11:05:00,49.8,49.83,49.63,49.7,113700.0,40.1058,40.1299,39.9689,40.0252,113700.0
2011-06-10 11:10:00,49.7,49.72,49.63,49.65,84000.0,40.0252,40.0413,39.9689,39.985,84000.0
2011-06-10 11:15:00,49.65,49.69,49.61,49.69,73200.0,39.985,40.0172,39.9527,40.0172,73200.0
2011-06-10 11:20:00,49.69,49.72,49.68,49.69,76900.0,40.0172,40.0413,40.0091,40.0172,76900.0
2011-06-10 11:25:00,49.7,49.8,49.69,49.79,112200.0,40.0252,40.1058,40.0172,40.0977,112200.0
2011-06-10 11:30:00,49.79,49.81,49.74,49.78,71300.0,40.0977,40.1138,40.0574,40.0897,71300.0
2011-06-10 11:35:00,49.77,49.77,49.63,49.64,121500.0,40.0816,40.0816,39.9689,39.9769,121500.0
2011-06-10 11:40:00,49.65,49.7,49.61,49.66,55900.0,39.985,40.0252,39.9527,39.993,55900.0
2011-06-10 11:45:00,49.66,49.69,49.62,49.69,50800.0,39.993,40.0172,39.9608,40.0172,50800.0
2011-06-10 11:50:00,49.7,49.7,49.61,49.63,63300.0,40.0252,40.0252,39.9527,39.9689,63300.0
2011-06-10 11:55:00,49.63,49.63,49.53,49.61,64400.0,39.9689,39.9689,39.8883,39.9527,64400.0
2011-06-10 12:00:00,49.61,49.64,49.57,49.6,55900.0,39.9527,39.9769,39.9205,39.9447,55900.0
2011-06-10 12:05:00,49.61,49.61,49.57,49.59,46500.0,39.9527,39.9527,39.9205,39.9366,46500.0
2011-06-10 12:10:00,49.59,49.59,49.45,49.46,100000.0,39.9366,39.9366,39.8239,39.8319,100000.0
2011-06-10 12:15:00,49.46,49.5,49.45,49.49,69900.0,39.8319,39.8642,39.8239,39.8561,69900.0
2011-06-10 12:20:00,49.5,49.59,49.49,49.59,72200.0,39.8642,39.9366,39.8561,39.9366,72200.0
2011-06-10 12:25:00,49.58,49.63,49.57,49.58,87700.0,39.9286,39.9689,39.9205,39.9286,87700.0
2011-06-10 12:30:00,49.58,49.7,49.58,49.69,88800.0,39.9286,40.0252,39.9286,40.0172,88800.0
2011-06-10 12:35:00,49.69,49.69,49.64,49.64,47600.0,40.0172,40.0172,39.9769,39.9769,47600.0
2011-06-10 12:40:00,49.64,49.64,49.59,49.6,32000.0,39.9769,39.9769,39.9366,39.9447,32000.0
2011-06-10 12:45:00,49.59,49.62,49.58,49.6,40000.0,39.9366,39.9608,39.9286,39.9447,40000.0
2011-06-10 12:50:00,49.59,49.63,49.54,49.56,57800.0,39.9366,39.9689,39.8964,39.9125,57800.0
2011-06-10 12:55:00,49.56,49.58,49.51,49.52,42900.0,39.9125,39.9286,39.8722,39.8803,42900.0
2011-06-10 13:00:00,49.52,49.59,49.5,49.57,107200.0,39.8803,39.9366,39.8642,39.9205,107200.0
2011-06-10 13:05:00,49.58,49.61,49.58,49.6,35400.0,39.9286,39.9527,39.9286,39.9447,35400.0
2011-06-10 13:10:00,49.6,49.61,49.5,49.52,57800.0,39.9447,39.9527,39.8642,39.8803,57800.0
2011-06-10 13:15:00,49.53,49.53,49.46,49.47,49400.0,39.8883,39.8883,39.8319,39.84,49400.0
2011-06-10 13:20:00,49.47,49.48,49.39,49.39,40700.0,39.84,39.8481,39.7756,39.7756,40700.0
2011-06-10 13:25:00,49.39,49.4,49.39,49.39,20400.0,39.7756,39.7836,39.7756,39.7756,20400.0
2011-06-10 13:30:00,49.39,49.4,49.34,49.36,59900.0,39.7756,39.7836,39.7353,39.7514,59900.0
2011-06-10 13:35:00,49.36,49.36,49.25,49.27,75000.0,39.7514,39.7514,39.6628,39.6789,75000.0
2011-06-10 13:40:00,49.28,49.3,49.21,49.21,106700.0,39.687,39.7031,39.6306,39.6306,106700.0
2011-06-10 13:45:00,49.2,49.25,49.16,49.25,80100.0,39.6226,39.6628,39.5903,39.6628,80100.0
2011-06-10 13:50:00,49.25,49.35,49.21,49.34,49500.0,39.6628,39.7434,39.6306,39.7353,49500.0
2011-06-10 13:55:00,49.34,49.35,49.3,49.33,38200.0,39.7353,39.7434,39.7031,39.7273,38200.0
2011-06-10 14:00:00,49.34,49.58,49.34,49.58,87600.0,39.7353,39.9286,39.7353,39.9286,87600.0
2011-06-10 14:05:00,49.58,49.76,49.55,49.61,157600.0,39.9286,40.0736,39.9044,39.9527,157600.0
2011-06-10 14:10:00,49.61,49.66,49.56,49.65,97100.0,39.9527,39.993,39.9125,39.985,97100.0
2011-06-10 14:15:00,49.65,49.75,49.6,49.74,78000.0,39.985,40.0655,39.9447,40.0574,78000.0
2011-06-10 14:20:00,49.74,49.75,49.58,49.58,84800.0,40.0574,40.0655,39.9286,39.9286,84800.0
2011-06-10 14:25:00,49.57,49.66,49.55,49.65,86700.0,39.9205,39.993,39.9044,39.985,86700.0
2011-06-10 14:30:00,49.65,49.66,49.48,49.49,96600.0,39.985,39.993,39.8481,39.8561,96600.0
2011-06-10 14:35:00,49.48,49.52,49.47,49.48,165700.0,39.8481,39.8803,39.84,39.8481,165700.0
2011-06-10 14:40:00,49.49,49.52,49.43,49.47,214000.0,39.8561,39.8803,39.8078,39.84,214000.0
2011-06-10 14:45:00,49.47,49.51,49.46,49.49,54400.0,39.84,39.8722,39.8319,39.8561,54400.0
2011-06-10 14:50:00,49.49,49.61,49.49,49.52,98200.0,39.8561,39.9527,39.8561,39.8803,98200.0
2011-06-10 14:55:00,49.52,49.7,49.52,49.66,103200.0,39.8803,40.0252,39.8803,39.993,103200.0
2011-06-10 15:00:00,49.67,49.72,49.6,49.66,129300.0,40.0011,40.0413,39.9447,39.993,129300.0
2011-06-10 15:05:00,49.65,49.69,49.59,49.65,89200.0,39.985,40.0172,39.9366,39.985,89200.0
2011-06-10 15:10:00,49.65,49.76,49.64,49.72,134000.0,39.985,40.0736,39.9769,40.0413,134000.0
2011-06-10 15:15:00,49.72,49.84,49.71,49.78,77500.0,40.0413,40.138,40.0333,40.0897,77500.0
2011-06-10 15:20:00,49.78,49.78,49.7,49.73,81700.0,40.0897,40.0897,40.0252,40.0494,81700.0
2011-06-10 15:25:00,49.73,49.77,49.65,49.68,74300.0,40.0494,40.0816,39.985,40.0091,74300.0
2011-06-10 15:30:00,49.68,49.72,49.66,49.68,102100.0,40.0091,40.0413,39.993,40.0091,102100.0
2011-06-10 15:35:00,49.7,49.71,49.62,49.63,101300.0,40.0252,40.0333,39.9608,39.9689,101300.0
2011-06-10 15:40:00,49.64,49.66,49.57,49.6,117700.0,39.9769,39.993,39.9205,39.9447,117700.0
2011-06-10 15:45:00,49.6,49.61,49.47,49.53,237300.0,39.9447,39.9527,39.84,39.8883,237300.0
2011-06-10 15:50:00,49.53,49.54,49.44,49.46,254000.0,39.8883,39.8964,39.8158,39.8319,254000.0
2011-06-10 15:55:00,49.46,49.47,49.39,49.41,697300.0,39.8319,39.84,39.7756,39.7917,697300.0
2011-06-13 09:30:00,49.62,49.74,49.6,49.68,102400.0,39.9608,40.0574,39.9447,40.0091,102400.0
2011-06-13 09:35:00,49.69,49.9,49.66,49.86,93400.0,40.0172,40.1863,39.993,40.1541,93400.0
2011-06-13 09:40:00,49.88,49.89,49.77,49.8,43400.0,40.1702,40.1782,40.0816,40.1058,43400.0
2011-06-13 09:45:00,49.8,49.9,49.8,49.89,79600.0,40.1058,40.1863,40.1058,40.1782,79600.0
2011-06-13 09:50:00,49.89,49.96,49.84,49.85,134300.0,40.1782,40.2346,40.138,40.146,134300.0
2011-06-13 09:55:00,49.86,49.87,49.71,49.87,100400.0,40.1541,40.1621,40.0333,40.1621,100400.0
2011-06-13 10:00:00,49.85,49.86,49.7,49.83,112200.0,40.146,40.1541,40.0252,40.1299,112200.0
2011-06-13 10:05:00,49.83,49.95,49.81,49.94,41700.0,40.1299,40.2266,40.1138,40.2185,41700.0
2011-06-13 10:10:00,49.92,49.94,49.78,49.82,126200.0,40.2024,40.2185,40.0897,40.1219,126200.0
2011-06-13 10:15:00,49.81,49.83,49.63,49.7,57900.0,40.1138,40.1299,39.9689,40.0252,57900.0
2011-06-13 10:20:00,49.72,49.8,49.71,49.8,65100.0,40.0413,40.1058,40.0333,40.1058,65100.0
2011-06-13 10:25:00,49.79,49.8,49.7,49.72,90800.0,40.0977,40.1058,40.0252,40.0413,90800.0
2011-06-13 10:30:00,49.72,49.72,49.58,49.65,75100.0,40.0413,40.0413,39.9286,39.985,75100.0
2011-06-13 10:35:00,49.65,49.66,49.57,49.57,40400.0,39.985,39.993,39.9205,39.9205,40400.0
2011-06-13 10:40:00,49.58,49.6,49.55,49.56,31700.0,39.9286,39.9447,39.9044,39.9125,31700.0
2011-06-13 10:45:00,49.56,49.62,49.55,49.58,36200.0,39.9125,39.9608,39.9044,39.9286,36200.0
2011-06-13 10:50:00,49.59,49.63,49.52,49.53,53100.0,39.9366,39.9689,39.8803,39.8883,53100.0
2011-06-13 10:55:00,49.54,49.55,49.4,49.45,39400.0,39.8964,39.9044,39.7836,39.8239,39400.0
2011-06-13 11:00:00,49.45,49.47,49.36,49.37,55600.0,39.8239,39.84,39.7514,39.7595,55600.0
2011-06-13 11:05:00,49.37,49.42,49.31,49.32,45600.0,39.7595,39.7997,39.7111,39.7192,45600.0
2011-06-13 11:10:00,49.31,49.45,49.3,49.44,46000.0,39.7111,39.8239,39.7031,39.8158,46000.0
2011-06-13 11:15:00,49.43,49.48,49.4,49.48,30800.0,39.8078,39.8481,39.7836,39.8481,30800.0
2011-06-13 11:20:00,49.47,49.48,49.41,49.47,26700.0,39.84,39.8481,39.7917,39.84,26700.0
2011-06-13 11:25:00,49.47,49.49,49.43,49.44,37800.0,39.84,39.8561,39.8078,39.8158,37800.0
2011-06-13 11:30:00,49.44,49.48,49.43,49.46,32700.0,39.8158,39.8481,39.8078,39.8319,32700.0
2011-06-13 11:35:00,49.46,49.46,49.42,49.44,18700.0,39.8319,39.8319,39.7997,39.8158,18700.0
2011-06-13 11:40:00,49.44,49.51,49.44,49.45,39100.0,39.8158,39.8722,39.8158,39.8239,39100.0
2011-06-13 11:45:00,49.44,49.48,49.38,49.44,45200.0,39.8158,39.8481,39.7675,39.8158,45200.0
2011-06-13 11:50:00,49.45,49.46,49.38,49.44,41700.0,39.8239,39.8319,39.7675,39.8158,41700.0
2011-06-13 11:55:00,49.44,49.45,49.39,49.41,29100.0,39.8158,39.8239,39.7756,39.7917,29100.0
2011-06-13 12:00:00,49.41,49.47,49.4,49.46,67600.0,39.7917,39.84,39.7836,39.8319,67600.0
2011-06-13 12:05:00,49.46,49.5,49.46,49.46,33200.0,39.8319,39.8642,39.8319,39.8319,33200.0
2011-06-13 12:10:00,49.45,49.47,49.42,49.47,25100.0,39.8239,39.84,39.7997,39.84,25100.0
2011-06-13 12:15:00,49.48,49.49,49.37,49.4,44500.0,39.8481,39.8561,39.7595,39.7836,44500.0
2011-06-13 12:20:00,49.41,49.44,49.37,49.38,33900.0,39.7917,39.8158,39.7595,39.7675,33900.0
2011-06-13 12:25:00,49.37,49.45,49.36,49.41,31700.0,39.7595,39.8239,39.7514,39.7917,31700.0
2011-06-13 12:30:00,49.41,49.47,49.41,49.46,56500.0,39.7917,39.84,39.7917,39.8319,56500.0
2011-06-13 12:35:00,49.46,49.49,49.41,49.48,24000.0,39.8319,39.8561,39.7917,39.8481,24000.0
2011-06-13 12:40:00,49.49,49.49,49.42,49.43,49800.0,39.8561,39.8561,39.7997,39.8078,49800.0
2011-06-13 12:45:00,49.42,49.44,49.38,49.39,30300.0,39.7997,39.8158,39.7675,39.7756,30300.0
2011-06-13 12:50:00,49.38,49.44,49.38,49.43,28900.0,39.7675,39.8158,39.7675,39.8078,28900.0
2011-06-13 12:55:00,49.44,49.44,49.34,49.39,42700.0,39.8158,39.8158,39.7353,39.7756,42700.0
2011-06-13 13:00:00,49.39,49.39,49.21,49.21,51900.0,39.7756,39.7756,39.6306,39.6306,51900.0
2011-06-13 13:05:00,49.2,49.25,49.17,49.25,41500.0,39.6226,39.6628,39.5984,39.6628,41500.0
2011-06-13 13:10:00,49.25,49.26,49.2,49.2,53800.0,39.6628,39.6709,39.6226,39.6226,53800.0
2011-06-13 13:15:00,49.2,49.26,49.17,49.26,84100.0,39.6226,39.6709,39.5984,39.6709,84100.0
2011-06-13 13:20:00,49.26,49.27,49.21,49.27,28100.0,39.6709,39.6789,39.6306,39.6789,28100.0
2011-06-13 13:25:00,49.27,49.35,49.26,49.32,30400.0,39.6789,39.7434,39.6709,39.7192,30400.0
2011-06-13 13:30:00,49.32,49.35,49.3,49.3,27800.0,39.7192,39.7434,39.7031,39.7031,27800.0
2011-06-13 13:35:00,49.3,49.37,49.3,49.37,30300.0,39.7031,39.7595,39.7031,39.7595,30300.0
2011-06-13 13:40:00,49.37,49.41,49.37,49.39,27100.0,39.7595,39.7917,39.7595,39.7756,27100.0
2011-06-13 13:45:00,49.39,49.4,49.35,49.39,26700.0,39.7756,39.7836,39.7434,39.7756,26700.0
2011-06-13 13:50:00,49.4,49.51,49.38,49.5,64100.0,39.7836,39.8722,39.7675,39.8642,64100.0
2011-06-13 13:55:00,49.5,49.55,49.47,49.54,41200.0,39.8642,39.9044,39.84,39.8964,41200.0
2011-06-13 14:00:00,49.55,49.56,49.5,49.51,32300.0,39.9044,39.9125,39.8642,39.8722,32300.0
2011-06-13 14:05:00,49.52,49.6,49.5,49.55,66500.0,39.8803,39.9447,39.8642,39.9044,66500.0
2011-06-13 14:10:00,49.56,49.56,49.47,49.47,43300.0,39.9125,39.9125,39.84,39.84,43300.0
2011-06-13 14:15:00,49.46,49.52,49.45,49.49,33300.0,39.8319,39.8803,39.8239,39.8561,33300.0
2011-06-13 14:20:00,49.49,49.54,49.47,49.54,46200.0,39.8561,39.8964,39.84,39.8964,46200.0
2011-06-13 14:25:00,49.53,49.54,49.44,49.47,54300.0,39.8883,39.8964,39.8158,39.84,54300.0
2011-06-13 14:30:00,49.46,49.49,49.41,49.43,53500.0,39.8319,39.8561,39.7917,39.8078,53500.0
2011-06-13 14:35:00,49.43,49.45,49.34,49.37,70000.0,39.8078,39.8239,39.7353,39.7595,70000.0
2011-06-13 14:40:00,49.37,49.39,49.34,49.37,83800.0,39.7595,39.7756,39.7353,39.7595,83800.0
2011-06-13 14:45:00,49.38,49.5,49.37,49.5,59600.0,39.7675,39.8642,39.7595,39.8642,59600.0
2011-06-13 14:50:00,49.5,49.5,49.36,49.39,61300.0,39.8642,39.8642,39.7514,39.7756,61300.0
2011-06-13 14:55:00,49.39,49.39,49.31,49.32,143600.0,39.7756,39.7756,39.7111,39.7192,143600.0
2011-06-13 15:00:00,49.31,49.41,49.3,49.41,88500.0,39.7111,39.7917,39.7031,39.7917,88500.0
2011-06-13 15:05:00,49.41,49.46,49.39,49.4,58600.0,39.7917,39.8319,39.7756,39.7836,58600.0
2011-06-13 15:10:00,49.39,49.43,49.35,49.41,58600.0,39.7756,39.8078,39.7434,39.7917,58600.0
2011-06-13 15:15:00,49.4,49.41,49.3,49.32,112100.0,39.7836,39.7917,39.7031,39.7192,112100.0
2011-06-13 15:20:00,49.33,49.34,49.26,49.27,253900.0,39.7273,39.7353,39.6709,39.6789,253900.0
2011-06-13 15:25:00,49.27,49.3,49.26,49.27,110100.0,39.6789,39.7031,39.6709,39.6789,110100.0
2011-06-13 15:30:00,49.28,49.28,49.2,49.2,114800.0,39.687,39.687,39.6226,39.6226,114800.0
2011-06-13 15:35:00,49.2,49.21,49.07,49.07,195300.0,39.6226,39.6306,39.5179,39.5179,195300.0
2011-06-13 15:40:00,49.08,49.19,49.07,49.12,143400.0,39.5259,39.6145,39.5179,39.5581,143400.0
2011-06-13 15:45:00,49.11,49.19,49.07,49.18,225500.0,39.5501,39.6145,39.5179,39.6065,225500.0
2011-06-13 15:50:00,49.17,49.23,49.13,49.19,205800.0,39.5984,39.6467,39.5662,39.6145,205800.0
2011-06-13 15:55:00,49.19,49.2,49.1,49.13,310300.0,39.6145,39.6226,39.542,39.5662,310300.0
2011-06-14 09:30:00,49.4,49.59,49.25,49.45,179800.0,39.7836,39.9366,39.6628,39.8239,179800.0
2011-06-14 09:35:00,49.44,49.45,49.23,49.36,156800.0,39.8158,39.8239,39.6467,39.7514,156800.0
2011-06-14 09:40:00,49.36,49.41,49.29,49.3,76000.0,39.7514,39.7917,39.695,39.7031,76000.0
2011-06-14 09:45:00,49.3,49.49,49.3,49.35,143500.0,39.7031,39.8561,39.7031,39.7434,143500.0
2011-06-14 09:50:00,49.35,49.4,49.33,49.38,132600.0,39.7434,39.7836,39.7273,39.7675,132600.0
2011-06-14 09:55:00,49.38,49.42,49.29,49.3,78900.0,39.7675,39.7997,39.695,39.7031,78900.0
2011-06-14 10:00:00,49.3,49.4,49.28,49.39,100700.0,39.7031,39.7836,39.687,39.7756,100700.0
2011-06-14 10:05:00,49.39,49.57,49.38,49.52,152300.0,39.7756,39.9205,39.7675,39.8803,152300.0
2011-06-14 10:10:00,49.53,49.6,49.47,49.48,108300.0,39.8883,39.9447,39.84,39.8481,108300.0
2011-06-14 10:15:00,49.48,49.51,49.44,49.44,68600.0,39.8481,39.8722,39.8158,39.8158,68600.0
2011-06-14 10:20:00,49.44,49.49,49.42,49.49,19200.0,39.8158,39.8561,39.7997,39.8561,19200.0
2011-06-14 10:25:00,49.48,49.48,49.28,49.29,93900.0,39.8481,39.8481,39.687,39.695,93900.0
2011-06-14 10:30:00,49.29,49.3,49.25,49.3,94500.0,39.695,39.7031,39.6628,39.7031,94500.0
2011-06-14 10:35:00,49.3,49.49,49.3,49.49,61400.0,39.7031,39.8561,39.7031,39.8561,61400.0
2011-06-14 10:40:00,49.49,49.52,49.37,49.44,149700.0,39.8561,39.8803,39.7595,39.8158,149700.0
2011-06-14 10:45:00,49.44,49.53,49.44,49.52,119600.0,39.8158,39.8883,39.8158,39.8803,119600.0
2011-06-14 10:50:00,49.52,49.68,49.52,49.64,94500.0,39.8803,40.0091,39.8803,39.9769,94500.0
2011-06-14 10:55:00,49.63,49.68,49.57,49.65,40300.0,39.9689,40.0091,39.9205,39.985,40300.0
2011-06-14 11:00:00,49.64,49.65,49.55,49.57,72000.0,39.9769,39.985,39.9044,39.9205,72000.0
2011-06-14 11:05:00,49.56,49.61,49.56,49.6,84200.0,39.9125,39.9527,39.9125,39.9447,84200.0
2011-06-14 11:10:00,49.6,49.61,49.56,49.58,56900.0,39.9447,39.9527,39.9125,39.9286,56900.0
2011-06-14 11:15:00,49.58,49.6,49.56,49.57,37200.0,39.9286,39.9447,39.9125,39.9205,37200.0
2011-06-14 11:20:00,49.58,49.66,49.58,49.62,56800.0,39.9286,39.993,39.9286,39.9608,56800.0
2011-06-14 11:25:00,49.62,49.63,49.57,49.61,25300.0,39.9608,39.9689,39.9205,39.9527,25300.0
2011-06-14 11:30:00,49.61,49.61,49.56,49.59,57500.0,39.9527,39.9527,39.9125,39.9366,57500.0
2011-06-14 11:35:00,49.6,49.62,49.54,49.55,93000.0,39.9447,39.9608,39.8964,39.9044,93000.0
2011-06-14 11:40:00,49.54,49.62,49.54,49.57,38700.0,39.8964,39.9608,39.8964,39.9205,38700.0
2011-06-14 11:45:00,49.58,49.6,49.56,49.58,37600.0,39.9286,39.9447,39.9125,39.9286,37600.0
2011-06-14 11:50:00,49.58,49.64,49.58,49.6,56400.0,39.9286,39.9769,39.9286,39.9447,56400.0
2011-06-14 11:55:00,49.59,49.69,49.59,49.67,88700.0,39.9366,40.0172,39.9366,40.0011,88700.0
2011-06-14 12:00:00,49.68,49.78,49.66,49.78,91800.0,40.0091,40.0897,39.993,40.0897,91800.0
2011-06-14 12:05:00,49.77,49.78,49.68,49.68,62700.0,40.0816,40.0897,40.0091,40.0091,62700.0
2011-06-14 12:10:00,49.68,49.68,49.61,49.65,38400.0,40.0091,40.0091,39.9527,39.985,38400.0
2011-06-14 12:15:00,49.66,49.73,49.62,49.7,63200.0,39.993,40.0494,39.9608,40.0252,63200.0
2011-06-14 12:20:00,49.7,49.78,49.67,49.76,58400.0,40.0252,40.0897,40.0011,40.0736,58400.0
2011-06-14 12:25:00,49.75,49.85,49.75,49.85,48100.0,40.0655,40.146,40.0655,40.146,48100.0
2011-06-14 12:30:00,49.85,49.85,49.75,49.76,58500.0,40.146,40.146,40.0655,40.0736,58500.0
2011-06-14 12:35:00,49.77,49.8,49.72,49.78,144300.0,40.0816,40.1058,40.0413,40.0897,144300.0
2011-06-14 12:40:00,49.78,49.85,49.78,49.85,15100.0,40.0897,40.146,40.0897,40.146,15100.0
2011-06-14 12:45:00,49.86,49.88,49.76,49.86,189300.0,40.1541,40.1702,40.0736,40.1541,189300.0
2011-06-14 12:50:00,49.87,49.92,49.83,49.87,78600.0,40.1621,40.2024,40.1299,40.1621,78600.0
2011-06-14 12:55:00,49.87,49.96,49.84,49.93,52600.0,40.1621,40.2346,40.138,40.2105,52600.0
2011-06-14 13:00:00,49.92,49.96,49.9,49.9,39300.0,40.2024,40.2346,40.1863,40.1863,39300.0
2011-06-14 13:05:00,49.9,49.96,49.89,49.94,47000.0,40.1863,40.2346,40.1782,40.2185,47000.0
2011-06-14 13:10:00,49.94,49.95,49.88,49.94,34500.0,40.2185,40.2266,40.1702,40.2185,34500.0
2011-06-14 13:15:00,49.94,49.95,49.89,49.91,76000.0,40.2185,40.2266,40.1782,40.1944,76000.0
2011-06-14 13:20:00,49.91,49.92,49.89,49.91,33100.0,40.1944,40.2024,40.1782,40.1944,33100.0
2011-06-14 13:25:00,49.92,49.92,49.88,49.9,16800.0,40.2024,40.2024,40.1702,40.1863,16800.0
2011-06-14 13:30:00,49.9,49.97,49.9,49.96,66000.0,40.1863,40.2427,40.1863,40.2346,66000.0
2011-06-14 13:35:00,49.97,50.0,49.94,49.95,39700.0,40.2427,40.2668,40.2185,40.2266,39700.0
2011-06-14 13:40:00,49.94,49.94,49.9,49.9,40000.0,40.2185,40.2185,40.1863,40.1863,40000.0
2011-06-14 13:45:00,49.9,49.95,49.9,49.94,71300.0,40.1863,40.2266,40.1863,40.2185,71300.0
2011-06-14 13:50:00,49.94,49.94,49.88,49.89,32400.0,40.2185,40.2185,40.1702,40.1782,32400.0
2011-06-14 13:55:00,49.89,49.9,49.88,49.89,24100.0,40.1782,40.1863,40.1702,40.1782,24100.0
2011-06-14 14:00:00,49.89,49.89,49.83,49.86,49300.0,40.1782,40.1782,40.1299,40.1541,49300.0
2011-06-14 14:05:00,49.88,49.89,49.83,49.84,28100.0,40.1702,40.1782,40.1299,40.138,28100.0
2011-06-14 14:10:00,49.84,49.88,49.8,49.8,38300.0,40.138,40.1702,40.1058,40.1058,38300.0
2011-06-14 14:15:00,49.8,49.82,49.75,49.78,56600.0,40.1058,40.1219,40.0655,40.0897,56600.0
2011-06-14 14:20:00,49.79,49.8,49.75,49.79,27200.0,40.0977,40.1058,40.0655,40.0977,27200.0
2011-06-14 14:25:00,49.8,49.82,49.78,49.78,37600.0,40.1058,40.1219,40.0897,40.0897,37600.0
2011-06-14 14:30:00,49.78,49.79,49.73,49.74,49400.0,40.0897,40.0977,40.0494,40.0574,49400.0
2011-06-14 14:35:00,49.74,49.74,49.66,49.67,49000.0,40.0574,40.0574,39.993,40.0011,49000.0
2011-06-14 14:40:00,49.68,49.72,49.67,49.69,44500.0,40.0091,40.0413,40.0011,40.0172,44500.0
2011-06-14 14:45:00,49.7,49.77,49.69,49.77,58700.0,40.0252,40.0816,40.0172,40.0816,58700.0
2011-06-14 14:50:00,49.77,49.77,49.71,49.73,54700.0,40.0816,40.0816,40.0333,40.0494,54700.0
2011-06-14 14:55:00,49.73,49.73,49.69,49.69,49400.0,40.0494,40.0494,40.0172,40.0172,49400.0
2011-06-14 15:00:00,49.7,49.79,49.7,49.79,47100.0,40.0252,40.0977,40.0252,40.0977,47100.0
2011-06-14 15:05:00,49.79,49.79,49.71,49.73,58800.0,40.0977,40.0977,40.0333,40.0494,58800.0
2011-06-14 15:10:00,49.72,49.78,49.69,49.78,63000.0,40.0413,40.0897,40.0172,40.0897,63000.0
2011-06-14 15:15:00,49.78,49.82,49.76,49.76,49500.0,40.0897,40.1219,40.0736,40.0736,49500.0
2011-06-14 15:20:00,49.76,49.77,49.66,49.67,43800.0,40.0736,40.0816,39.993,40.0011,43800.0
2011-06-14 15:25:00,49.67,49.7,49.64,49.67,79200.0,40.0011,40.0252,39.9769,40.0011,79200.0
2011-06-14 15:30:00,49.67,49.68,49.64,49.67,83000.0,40.0011,40.0091,39.9769,40.0011,83000.0
2011-06-14 15:35:00,49.67,49.68,49.57,49.59,118500.0,40.0011,40.0091,39.9205,39.9366,118500.0
2011-06-14 15:40:00,49.58,49.63,49.57,49.59,76500.0,39.9286,39.9689,39.9205,39.9366,76500.0
2011-06-14 15:45:00,49.59,49.61,49.53,49.61,162800.0,39.9366,39.9527,39.8883,39.9527,162800.0
2011-06-14 15:50:00,49.61,49.61,49.56,49.58,169600.0,39.9527,39.9527,39.9125,39.9286,169600.0
2011-06-14 15:55:00,49.58,49.61,49.58,49.61,375600.0,39.9286,39.9527,39.9286,39.9527,375600.0
2011-06-15 09:30:00,49.22,49.44,49.15,49.41,101300.0,39.6387,39.8158,39.5823,39.7917,101300.0
2011-06-15 09:35:00,49.44,49.53,49.39,49.44,42100.0,39.8158,39.8883,39.7756,39.8158,42100.0
2011-06-15 09:40:00,49.43,49.74,49.32,49.7,88000.0,39.8078,40.0574,39.7192,40.0252,88000.0
2011-06-15 09:45:00,49.69,49.82,49.61,49.62,73200.0,40.0172,40.1219,39.9527,39.9608,73200.0
2011-06-15 09:50:00,49.61,49.84,49.59,49.77,122800.0,39.9527,40.138,39.9366,40.0816,122800.0
2011-06-15 09:55:00,49.77,49.94,49.77,49.83,98100.0,40.0816,40.2185,40.0816,40.1299,98100.0
2011-06-15 10:00:00,49.83,49.88,49.62,49.68,61200.0,40.1299,40.1702,39.9608,40.0091,61200.0
2011-06-15 10:05:00,49.69,49.78,49.67,49.75,32000.0,40.0172,40.0897,40.0011,40.0655,32000.0
2011-06-15 10:10:00,49.74,49.78,49.55,49.6,34000.0,40.0574,40.0897,39.9044,39.9447,34000.0
2011-06-15 10:15:00,49.59,49.62,49.47,49.48,49900.0,39.9366,39.9608,39.84,39.8481,49900.0
2011-06-15 10:20:00,49.46,49.54,49.37,49.54,46100.0,39.8319,39.8964,39.7595,39.8964,46100.0
2011-06-15 10:25:00,49.53,49.55,49.42,49.42,49100.0,39.8883,39.9044,39.7997,39.7997,49100.0
2011-06-15 10:30:00,49.43,49.55,49.43,49.44,50700.0,39.8078,39.9044,39.8078,39.8158,50700.0
2011-06-15 10:35:00,49.44,49.57,49.4,49.49,141700.0,39.8158,39.9205,39.7836,39.8561,141700.0
2011-06-15 10:40:00,49.5,49.51,49.45,49.5,20000.0,39.8642,39.8722,39.8239,39.8642,20000.0
2011-06-15 10:45:00,49.5,49.6,49.5,49.57,25900.0,39.8642,39.9447,39.8642,39.9205,25900.0
2011-06-15 10:50:00,49.57,49.63,49.57,49.61,71000.0,39.9205,39.9689,39.9205,39.9527,71000.0
2011-06-15 10:55:00,49.61,49.72,49.61,49.67,72000.0,39.9527,40.0413,39.9527,40.0011,72000.0
2011-06-15 11:00:00,49.67,49.73,49.63,49.71,72900.0,40.0011,40.0494,39.9689,40.0333,72900.0
2011-06-15 11:05:00,49.71,49.76,49.69,49.75,73300.0,40.0333,40.0736,40.0172,40.0655,73300.0
2011-06-15 11:10:00,49.76,49.8,49.71,49.78,79500.0,40.0736,40.1058,40.0333,40.0897,79500.0
2011-06-15 11:15:00,49.78,49.94,49.77,49.94,85800.0,40.0897,40.2185,40.0816,40.2185,85800.0
2011-06-15 11:20:00,49.94,49.95,49.88,49.9,99300.0,40.2185,40.2266,40.1702,40.1863,99300.0
2011-06-15 11:25:00,49.9,49.91,49.78,49.84,56600.0,40.1863,40.1944,40.0897,40.138,56600.0
2011-06-15 11:30:00,49.85,49.86,49.71,49.75,119800.0,40.146,40.1541,40.0333,40.0655,119800.0
2011-06-15 11:35:00,49.75,49.78,49.57,49.59,88400.0,40.0655,40.0897,39.9205,39.9366,88400.0
2011-06-15 11:40:00,49.59,49.62,49.54,49.54,82100.0,39.9366,39.9608,39.8964,39.8964,82100.0
2011-06-15 11:45:00,49.54,49.54,49.31,49.31,74600.0,39.8964,39.8964,39.7111,39.7111,74600.0
2011-06-15 11:50:00,49.31,49.41,49.22,49.41,181600.0,39.7111,39.7917,39.6387,39.7917,181600.0
2011-06-15 11:55:00,49.41,49.56,49.34,49.55,136200.0,39.7917,39.9125,39.7353,39.9044,136200.0
2011-06-15 12:00:00,49.54,49.55,49.45,49.5,42400.0,39.8964,39.9044,39.8239,39.8642,42400.0
2011-06-15 12:05:00,49.51,49.51,49.41,49.43,42800.0,39.8722,39.8722,39.7917,39.8078,42800.0
2011-06-15 12:10:00,49.43,49.51,49.41,49.42,85900.0,39.8078,39.8722,39.7917,39.7997,85900.0
2011-06-15 12:15:00,49.41,49.42,49.17,49.17,53500.0,39.7917,39.7997,39.5984,39.5984,53500.0
2011-06-15 12:20:00,49.18,49.25,49.1,49.14,74000.0,39.6065,39.6628,39.542,39.5742,74000.0
2011-06-15 12:25:00,49.13,49.22,48.93,49.2,181300.0,39.5662,39.6387,39.4051,39.6226,181300.0
2011-06-15 12:30:00,49.22,49.38,49.22,49.37,37200.0,39.6387,39.7675,39.6387,39.7595,37200.0
2011-06-15 12:35:00,49.38,49.48,49.36,49.4,44200.0,39.7675,39.8481,39.7514,39.7836,44200.0
2011-06-15 12:40:00,49.4,49.43,49.32,49.33,31100.0,39.7836,39.8078,39.7192,39.7273,31100.0
2011-06-15 12:45:00,49.34,49.34,49.24,49.24,48000.0,39.7353,39.7353,39.6548,39.6548,48000.0
2011-06-15 12:50:00,49.25,49.27,49.23,49.25,37700.0,39.6628,39.6789,39.6467,39.6628,37700.0
2011-06-15 12:55:00,49.24,49.25,49.09,49.12,64300.0,39.6548,39.6628,39.534,39.5581,64300.0
2011-06-15 13:00:00,49.11,49.24,49.11,49.22,53000.0,39.5501,39.6548,39.5501,39.6387,53000.0
2011-06-15 13:05:00,49.22,49.3,49.2,49.21,51300.0,39.6387,39.7031,39.6226,39.6306,51300.0
2011-06-15 13:10:00,49.21,49.25,49.17,49.24,38700.0,39.6306,39.6628,39.5984,39.6548,38700.0
2011-06-15 13:15:00,49.24,49.26,49.19,49.23,121900.0,39.6548,39.6709,39.6145,39.6467,121900.0
2011-06-15 13:20:00,49.23,49.28,49.23,49.28,61500.0,39.6467,39.687,39.6467,39.687,61500.0
2011-06-15 13:25:00,49.29,49.35,49.28,49.34,36900.0,39.695,39.7434,39.687,39.7353,36900.0
2011-06-15 13:30:00,49.34,49.35,49.28,49.29,83100.0,39.7353,39.7434,39.687,39.695,83100.0
2011-06-15 13:35:00,49.28,49.28,49.15,49.23,213400.0,39.687,39.687,39.5823,39.6467,213400.0
2011-06-15 13:40:00,49.24,49.33,49.24,49.3,51900.0,39.6548,39.7273,39.6548,39.7031,51900.0
2011-06-15 13:45:00,49.31,49.33,49.25,49.32,61900.0,39.7111,39.7273,39.6628,39.7192,61900.0
2011-06-15 13:50:00,49.31,49.34,49.29,49.32,62500.0,39.7111,39.7353,39.695,39.7192,62500.0
2011-06-15 13:55:00,49.32,49.42,49.31,49.41,55100.0,39.7192,39.7997,39.7111,39.7917,55100.0
2011-06-15 14:00:00,49.4,49.46,49.38,49.41,56800.0,39.7836,39.8319,39.7675,39.7917,56800.0
2011-06-15 14:05:00,49.42,49.55,49.41,49.52,86500.0,39.7997,39.9044,39.7917,39.8803,86500.0
2011-06-15 14:10:00,49.51,49.53,49.39,49.44,145500.0,39.8722,39.8883,39.7756,39.8158,145500.0
2011-06-15 14:15:00,49.43,49.44,49.38,49.39,75100.0,39.8078,39.8158,39.7675,39.7756,75100.0
2011-06-15 14:20:00,49.39,49.4,49.31,49.33,133300.0,39.7756,39.7836,39.7111,39.7273,133300.0
2011-06-15 14:25:00,49.33,49.38,49.25,49.25,103600.0,39.7273,39.7675,39.6628,39.6628,103600.0
2011-06-15 14:30:00,49.25,49.38,49.22,49.37,45900.0,39.6628,39.7675,39.6387,39.7595,45900.0
2011-06-15 14:35:00,49.38,49.47,49.38,49.44,39200.0,39.7675,39.84,39.7675,39.8158,39200.0
2011-06-15 14:40:00,49.44,49.44,49.37,49.37,51700.0,39.8158,39.8158,39.7595,39.7595,51700.0
2011-06-15 14:45:00,49.37,49.49,49.26,49.39,130800.0,39.7595,39.8561,39.6709,39.7756,130800.0
2011-06-15 14:50:00,49.38,49.42,49.3,49.34,81900.0,39.7675,39.7997,39.7031,39.7353,81900.0
2011-06-15 14:55:00,49.34,49.38,49.3,49.31,64100.0,39.7353,39.7675,39.7031,39.7111,64100.0
2011-06-15 15:00:00,49.31,49.39,49.28,49.31,135000.0,39.7111,39.7756,39.687,39.7111,135000.0
2011-06-15 15:05:00,49.31,49.33,49.21,49.28,155800.0,39.7111,39.7273,39.6306,39.687,155800.0
2011-06-15 15:10:00,49.29,49.39,49.28,49.38,143100.0,39.695,39.7756,39.687,39.7675,143100.0
2011-06-15 15:15:00,49.38,49.38,49.26,49.31,147300.0,39.7675,39.7675,39.6709,39.7111,147300.0
2011-06-15 15:20:00,49.31,49.41,49.27,49.39,221200.0,39.7111,39.7917,39.6789,39.7756,221200.0
2011-06-15 15:25:00,49.41,49.46,49.33,49.35,174200.0,39.7917,39.8319,39.7273,39.7434,174200.0
2011-06-15 15:30:00,49.34,49.35,49.3,49.32,171600.0,39.7353,39.7434,39.7031,39.7192,171600.0
2011-06-15 15:35:00,49.32,49.38,49.29,49.37,254500.0,39.7192,39.7675,39.695,39.7595,254500.0
2011-06-15 15:40:00,49.36,49.5,49.36,49.48,214200.0,39.7514,39.8642,39.7514,39.8481,214200.0
2011-06-15 15:45:00,49.48,49.57,49.45,49.48,242600.0,39.8481,39.9205,39.8239,39.8481,242600.0
2011-06-15 15:50:00,49.48,49.49,49.39,49.45,186600.0,39.8481,39.8561,39.7756,39.8239,186600.0
2011-06-15 15:55:00,49.45,49.45,49.34,49.35,333200.0,39.8239,39.8239,39.7353,39.7434,333200.0
2011-06-16 09:30:00,49.27,49.53,49.27,49.38,176600.0,39.6789,39.8883,39.6789,39.7675,176600.0
2011-06-16 09:35:00,49.36,49.4,49.09,49.19,186300.0,39.7514,39.7836,39.534,39.6145,186300.0
2011-06-16 09:40:00,49.17,49.33,49.07,49.09,100100.0,39.5984,39.7273,39.5179,39.534,100100.0
2011-06-16 09:45:00,49.08,49.14,48.97,49.02,105500.0,39.5259,39.5742,39.4373,39.4776,105500.0
2011-06-16 09:50:00,49.01,49.19,48.94,49.15,99000.0,39.4695,39.6145,39.4132,39.5823,99000.0
2011-06-16 09:55:00,49.14,49.15,49.0,49.0,88400.0,39.5742,39.5823,39.4615,39.4615,88400.0
2011-06-16 10:00:00,49.0,49.0,48.7,48.89,139100.0,39.4615,39.4615,39.2199,39.3729,139100.0
2011-06-16 10:05:00,48.9,49.05,48.87,48.99,68500.0,39.381,39.5018,39.3568,39.4534,68500.0
2011-06-16 10:10:00,49.0,49.31,48.96,49.28,78700.0,39.4615,39.7111,39.4293,39.687,78700.0
2011-06-16 10:15:00,49.29,49.37,48.76,49.32,118900.0,39.695,39.7595,39.2682,39.7192,118900.0
2011-06-16 10:20:00,49.31,49.34,49.2,49.21,107500.0,39.7111,39.7353,39.6226,39.6306,107500.0
2011-06-16 10:25:00,49.21,49.29,49.17,49.2,89000.0,39.6306,39.695,39.5984,39.6226,89000.0
2011-06-16 10:30:00,49.2,49.34,49.2,49.3,79400.0,39.6226,39.7353,39.6226,39.7031,79400.0
2011-06-16 10:35:00,49.3,49.49,49.27,49.49,108800.0,39.7031,39.8561,39.6789,39.8561,108800.0
2011-06-16 10:40:00,49.49,49.56,49.36,49.55,152800.0,39.8561,39.9125,39.7514,39.9044,152800.0
2011-06-16 10:45:00,49.56,49.58,49.41,49.49,86500.0,39.9125,39.9286,39.7917,39.8561,86500.0
2011-06-16 10:50:00,49.48,49.61,49.47,49.5,90800.0,39.8481,39.9527,39.84,39.8642,90800.0
2011-06-16 10:55:00,49.51,49.63,49.51,49.61,59900.0,39.8722,39.9689,39.8722,39.9527,59900.0
2011-06-16 11:00:00,49.61,49.62,49.38,49.4,93500.0,39.9527,39.9608,39.7675,39.7836,93500.0
2011-06-16 11:05:00,49.38,49.41,49.3,49.36,125200.0,39.7675,39.7917,39.7031,39.7514,125200.0
2011-06-16 11:10:00,49.35,49.43,49.3,49.36,177100.0,39.7434,39.8078,39.7031,39.7514,177100.0
2011-06-16 11:15:00,49.38,49.59,49.37,49.59,113400.0,39.7675,39.9366,39.7595,39.9366,113400.0
2011-06-16 11:20:00,49.59,49.64,49.46,49.47,118500.0,39.9366,39.9769,39.8319,39.84,118500.0
2011-06-16 11:25:00,49.47,49.67,49.47,49.65,60900.0,39.84,40.0011,39.84,39.985,60900.0
2011-06-16 11:30:00,49.66,49.74,49.65,49.7,73000.0,39.993,40.0574,39.985,40.0252,73000.0
2011-06-16 11:35:00,49.7,49.75,49.62,49.68,89600.0,40.0252,40.0655,39.9608,40.0091,89600.0
2011-06-16 11:40:00,49.67,49.68,49.61,49.62,37100.0,40.0011,40.0091,39.9527,39.9608,37100.0
2011-06-16 11:45:00,49.63,49.74,49.6,49.61,57100.0,39.9689,40.0574,39.9447,39.9527,57100.0
2011-06-16 11:50:00,49.61,49.73,49.61,49.72,70000.0,39.9527,40.0494,39.9527,40.0413,70000.0
2011-06-16 11:55:00,49.72,49.75,49.63,49.67,31500.0,40.0413,40.0655,39.9689,40.0011,31500.0
2011-06-16 12:00:00,49.66,49.85,49.66,49.84,87600.0,39.993,40.146,39.993,40.138,87600.0
2011-06-16 12:05:00,49.84,49.84,49.73,49.75,86500.0,40.138,40.138,40.0494,40.0655,86500.0
2011-06-16 12:10:00,49.73,49.76,49.68,49.68,38200.0,40.0494,40.0736,40.0091,40.0091,38200.0
2011-06-16 12:15:00,49.69,49.7,49.61,49.68,32500.0,40.0172,40.0252,39.9527,40.0091,32500.0
2011-06-16 12:20:00,49.66,49.75,49.66,49.71,38800.0,39.993,40.0655,39.993,40.0333,38800.0
2011-06-16 12:25:00,49.71,49.71,49.63,49.68,74500.0,40.0333,40.0333,39.9689,40.0091,74500.0
2011-06-16 12:30:00,49.69,49.7,49.63,49.68,58300.0,40.0172,40.0252,39.9689,40.0091,58300.0
2011-06-16 12:35:00,49.67,49.68,49.63,49.66,41900.0,40.0011,40.0091,39.9689,39.993,41900.0
2011-06-16 12:40:00,49.67,49.67,49.59,49.62,49900.0,40.0011,40.0011,39.9366,39.9608,49900.0
2011-06-16 12:45:00,49.62,49.65,49.59,49.64,35700.0,39.9608,39.985,39.9366,39.9769,35700.0
2011-06-16 12:50:00,49.65,49.69,49.61,49.66,200900.0,39.985,40.0172,39.9527,39.993,200900.0
2011-06-16 12:55:00,49.65,49.67,49.59,49.59,65800.0,39.985,40.0011,39.9366,39.9366,65800.0
2011-06-16 13:00:00,49.6,49.63,49.59,49.61,284800.0,39.9447,39.9689,39.9366,39.9527,284800.0
2011-06-16 13:05:00,49.61,49.65,49.59,49.62,39200.0,39.9527,39.985,39.9366,39.9608,39200.0
2011-06-16 13:10:00,49.62,49.66,49.6,49.61,56500.0,39.9608,39.993,39.9447,39.9527,56500.0
2011-06-16 13:15:00,49.6,49.67,49.6,49.65,42900.0,39.9447,40.0011,39.9447,39.985,42900.0
2011-06-16 13:20:00,49.65,49.7,49.62,49.65,94300.0,39.985,40.0252,39.9608,39.985,94300.0
2011-06-16 13:25:00,49.65,49.67,49.6,49.6,74900.0,39.985,40.0011,39.9447,39.9447,74900.0
2011-06-16 13:30:00,49.6,49.7,49.59,49.66,92400.0,39.9447,40.0252,39.9366,39.993,92400.0
2011-06-16 13:35:00,49.66,49.69,49.61,49.61,52900.0,39.993,40.0172,39.9527,39.9527,52900.0
2011-06-16 13:40:00,49.61,49.65,49.59,49.6,112000.0,39.9527,39.985,39.9366,39.9447,112000.0
2011-06-16 13:45:00,49.61,49.64,49.59,49.63,93000.0,39.9527,39.9769,39.9366,39.9689,93000.0
2011-06-16 13:50:00,49.63,49.68,49.61,49.63,83700.0,39.9689,40.0091,39.9527,39.9689,83700.0
2011-06-16 13:55:00,49.62,49.65,49.59,49.61,87700.0,39.9608,39.985,39.9366,39.9527,87700.0
2011-06-16 14:00:00,49.6,49.66,49.6,49.65,105300.0,39.9447,39.993,39.9447,39.985,105300.0
2011-06-16 14:05:00,49.66,49.69,49.61,49.67,82200.0,39.993,40.0172,39.9527,40.0011,82200.0
2011-06-16 14:10:00,49.66,49.66,49.6,49.61,80000.0,39.993,39.993,39.9447,39.9527,80000.0
2011-06-16 14:15:00,49.62,49.62,49.5,49.55,57200.0,39.9608,39.9608,39.8642,39.9044,57200.0
2011-06-16 14:20:00,49.56,49.62,49.52,49.56,125500.0,39.9125,39.9608,39.8803,39.9125,125500.0
2011-06-16 14:25:00,49.55,49.62,49.53,49.58,73400.0,39.9044,39.9608,39.8883,39.9286,73400.0
2011-06-16 14:30:00,49.58,49.62,49.53,49.53,87200.0,39.9286,39.9608,39.8883,39.8883,87200.0
2011-06-16 14:35:00,49.53,49.55,49.48,49.49,68700.0,39.8883,39.9044,39.8481,39.8561,68700.0
2011-06-16 14:40:00,49.48,49.55,49.44,49.44,93000.0,39.8481,39.9044,39.8158,39.8158,93000.0
2011-06-16 14:45:00,49.44,49.45,49.36,49.36,134600.0,39.8158,39.8239,39.7514,39.7514,134600.0
2011-06-16 14:50:00,49.37,49.5,49.37,49.49,100100.0,39.7595,39.8642,39.7595,39.8561,100100.0
2011-06-16 14:55:00,49.49,49.52,49.47,49.48,163700.0,39.8561,39.8803,39.84,39.8481,163700.0
2011-06-16 15:00:00,49.48,49.52,49.46,49.48,155200.0,39.8481,39.8803,39.8319,39.8481,155200.0
2011-06-16 15:05:00,49.49,49.56,49.45,49.5,187800.0,39.8561,39.9125,39.8239,39.8642,187800.0
2011-06-16 15:10:00,49.5,49.52,49.46,49.47,63200.0,39.8642,39.8803,39.8319,39.84,63200.0
2011-06-16 15:15:00,49.46,49.52,49.43,49.51,84400.0,39.8319,39.8803,39.8078,39.8722,84400.0
2011-06-16 15:20:00,49.5,49.58,49.47,49.49,91000.0,39.8642,39.9286,39.84,39.8561,91000.0
2011-06-16 15:25:00,49.49,49.57,49.48,49.49,80600.0,39.8561,39.9205,39.8481,39.8561,80600.0
2011-06-16 15:30:00,49.48,49.59,49.45,49.56,113900.0,39.8481,39.9366,39.8239,39.9125,113900.0
2011-06-16 15:35:00,49.57,49.65,49.56,49.57,99300.0,39.9205,39.985,39.9125,39.9205,99300.0
2011-06-16 15:40:00,49.58,49.61,49.5,49.51,183200.0,39.9286,39.9527,39.8642,39.8722,183200.0
2011-06-16 15:45:00,49.51,49.58,49.49,49.54,249400.0,39.8722,39.9286,39.8561,39.8964,249400.0
2011-06-16 15:50:00,49.54,49.67,49.53,49.64,194500.0,39.8964,40.0011,39.8883,39.9769,194500.0
2011-06-16 15:55:00,49.64,49.69,49.6,49.67,286300.0,39.9769,40.0172,39.9447,40.0011,286300.0
2011-06-17 09:30:00,50.1,50.35,50.06,50.25,1098000.0,40.3474,40.5487,40.3152,40.4682,1098000.0
2011-06-17 09:35:00,50.25,50.37,50.1,50.15,145500.0,40.4682,40.5648,40.3474,40.3876,145500.0
2011-06-17 09:40:00,50.15,50.28,50.12,50.13,135200.0,40.3876,40.4923,40.3635,40.3715,135200.0
2011-06-17 09:45:00,50.14,50.24,50.13,50.2,60400.0,40.3796,40.4601,40.3715,40.4279,60400.0
2011-06-17 09:50:00,50.2,50.21,49.96,49.98,187200.0,40.4279,40.436,40.2346,40.2507,187200.0
2011-06-17 09:55:00,49.97,50.04,49.89,50.02,66600.0,40.2427,40.299,40.1782,40.2829,66600.0
2011-06-17 10:00:00,50.02,50.07,49.94,50.02,126800.0,40.2829,40.3232,40.2185,40.2829,126800.0
2011-06-17 10:05:00,50.02,50.11,50.02,50.07,105800.0,40.2829,40.3554,40.2829,40.3232,105800.0
2011-06-17 10:10:00,50.06,50.14,49.99,50.0,85400.0,40.3152,40.3796,40.2588,40.2668,85400.0
2011-06-17 10:15:00,50.0,50.1,49.98,50.04,91900.0,40.2668,40.3474,40.2507,40.299,91900.0
2011-06-17 10:20:00,50.04,50.05,49.8,49.81,108500.0,40.299,40.3071,40.1058,40.1138,108500.0
2011-06-17 10:25:00,49.81,49.89,49.72,49.89,51100.0,40.1138,40.1782,40.0413,40.1782,51100.0
2011-06-17 10:30:00,49.9,49.92,49.86,49.86,37900.0,40.1863,40.2024,40.1541,40.1541,37900.0
2011-06-17 10:35:00,49.85,50.06,49.85,50.04,85000.0,40.146,40.3152,40.146,40.299,85000.0
2011-06-17 10:40:00,50.04,50.14,50.02,50.14,61800.0,40.299,40.3796,40.2829,40.3796,61800.0
2011-06-17 10:45:00,50.14,50.31,50.11,50.3,93100.0,40.3796,40.5165,40.3554,40.5084,93100.0
2011-06-17 10:50:00,50.29,50.31,50.2,50.3,72500.0,40.5004,40.5165,40.4279,40.5084,72500.0
2011-06-17 10:55:00,50.3,50.36,50.28,50.3,60200.0,40.5084,40.5568,40.4923,40.5084,60200.0
2011-06-17 11:00:00,50.3,50.33,50.15,50.18,151500.0,40.5084,40.5326,40.3876,40.4118,151500.0
2011-06-17 11:05:00,50.17,50.19,50.16,50.17,42400.0,40.4037,40.4198,40.3957,40.4037,42400.0
2011-06-17 11:10:00,50.17,50.27,50.16,50.27,57400.0,40.4037,40.4843,40.3957,40.4843,57400.0
2011-06-17 11:15:00,50.27,50.35,50.25,50.33,125000.0,40.4843,40.5487,40.4682,40.5326,125000.0
2011-06-17 11:20:00,50.34,50.39,50.33,50.33,48900.0,40.5406,40.5809,40.5326,40.5326,48900.0
2011-06-17 11:25:00,50.33,50.35,50.28,50.35,65400.0,40.5326,40.5487,40.4923,40.5487,65400.0
2011-06-17 11:30:00,50.35,50.38,50.19,50.22,106100.0,40.5487,40.5729,40.4198,40.444,106100.0
2011-06-17 11:35:00,50.22,50.26,50.18,50.19,65000.0,40.444,40.4762,40.4118,40.4198,65000.0
2011-06-17 11:40:00,50.2,50.22,50.16,50.22,84000.0,40.4279,40.444,40.3957,40.444,84000.0
2011-06-17 11:45:00,50.22,50.29,50.21,50.29,47500.0,40.444,40.5004,40.436,40.5004,47500.0
2011-06-17 11:50:00,50.28,50.33,50.28,50.31,57700.0,40.4923,40.5326,40.4923,40.5165,57700.0
2011-06-17 11:55:00,50.32,50.33,50.3,50.32,51000.0,40.5245,40.5326,40.5084,40.5245,51000.0
2011-06-17 12:00:00,50.32,50.33,50.25,50.25,89200.0,40.5245,40.5326,40.4682,40.4682,89200.0
2011-06-17 12:05:00,50.24,50.31,50.24,50.31,37400.0,40.4601,40.5165,40.4601,40.5165,37400.0
2011-06-17 12:10:00,50.3,50.31,50.26,50.27,46100.0,40.5084,40.5165,40.4762,40.4843,46100.0
2011-06-17 12:15:00,50.26,50.28,50.2,50.2,46400.0,40.4762,40.4923,40.4279,40.4279,46400.0
2011-06-17 12:20:00,50.21,50.22,50.05,50.07,66800.0,40.436,40.444,40.3071,40.3232,66800.0
2011-06-17 12:25:00,50.09,50.17,50.03,50.17,85000.0,40.3393,40.4037,40.291,40.4037,85000.0
2011-06-17 12:30:00,50.17,50.18,50.0,50.0,39100.0,40.4037,40.4118,40.2668,40.2668,39100.0
2011-06-17 12:35:00,50.0,50.03,49.97,49.97,47700.0,40.2668,40.291,40.2427,40.2427,47700.0
2011-06-17 12:40:00,49.97,49.98,49.89,49.98,75800.0,40.2427,40.2507,40.1782,40.2507,75800.0
2011-06-17 12:45:00,49.97,50.06,49.97,49.98,50900.0,40.2427,40.3152,40.2427,40.2507,50900.0
2011-06-17 12:50:00,49.98,50.0,49.9,49.91,40000.0,40.2507,40.2668,40.1863,40.1944,40000.0
2011-06-17 12:55:00,49.91,50.0,49.91,49.99,89400.0,40.1944,40.2668,40.1944,40.2588,89400.0
2011-06-17 13:00:00,49.99,50.02,49.96,50.01,84300.0,40.2588,40.2829,40.2346,40.2749,84300.0
2011-06-17 13:05:00,50.01,50.02,49.94,50.0,57500.0,40.2749,40.2829,40.2185,40.2668,57500.0
2011-06-17 13:10:00,50.01,50.03,49.98,50.01,45100.0,40.2749,40.291,40.2507,40.2749,45100.0
2011-06-17 13:15:00,50.0,50.0,49.96,49.97,55600.0,40.2668,40.2668,40.2346,40.2427,55600.0
2011-06-17 13:20:00,49.97,50.01,49.95,49.98,99700.0,40.2427,40.2749,40.2266,40.2507,99700.0
2011-06-17 13:25:00,49.98,50.05,49.96,50.02,42200.0,40.2507,40.3071,40.2346,40.2829,42200.0
2011-06-17 13:30:00,50.03,50.1,50.01,50.08,63800.0,40.291,40.3474,40.2749,40.3313,63800.0
2011-06-17 13:35:00,50.07,50.09,50.03,50.09,44000.0,40.3232,40.3393,40.291,40.3393,44000.0
2011-06-17 13:40:00,50.09,50.1,50.06,50.08,191500.0,40.3393,40.3474,40.3152,40.3313,191500.0
2011-06-17 13:45:00,50.07,50.09,50.04,50.08,140100.0,40.3232,40.3393,40.299,40.3313,140100.0
2011-06-17 13:50:00,50.09,50.11,50.0,50.0,91200.0,40.3393,40.3554,40.2668,40.2668,91200.0
2011-06-17 13:55:00,50.0,50.03,49.96,50.01,72300.0,40.2668,40.291,40.2346,40.2749,72300.0
2011-06-17 14:00:00,50.01,50.02,49.92,49.95,89900.0,40.2749,40.2829,40.2024,40.2266,89900.0
2011-06-17 14:05:00,49.95,50.01,49.9,49.92,39500.0,40.2266,40.2749,40.1863,40.2024,39500.0
2011-06-17 14:10:00,49.91,49.94,49.88,49.94,54300.0,40.1944,40.2185,40.1702,40.2185,54300.0
2011-06-17 14:15:00,49.94,50.04,49.91,49.99,48600.0,40.2185,40.299,40.1944,40.2588,48600.0
2011-06-17 14:20:00,49.99,50.05,49.98,50.01,38400.0,40.2588,40.3071,40.2507,40.2749,38400.0
2011-06-17 14:25:00,50.01,50.12,49.99,50.1,45700.0,40.2749,40.3635,40.2588,40.3474,45700.0
2011-06-17 14:30:00,50.1,50.14,50.08,50.12,57900.0,40.3474,40.3796,40.3313,40.3635,57900.0
2011-06-17 14:35:00,50.12,50.12,50.0,50.03,45700.0,40.3635,40.3635,40.2668,40.291,45700.0
2011-06-17 14:40:00,50.03,50.04,49.99,50.0,69200.0,40.291,40.299,40.2588,40.2668,69200.0
2011-06-17 14:45:00,49.99,49.99,49.92,49.95,69700.0,40.2588,40.2588,40.2024,40.2266,69700.0
2011-06-17 14:50:00,49.95,50.1,49.93,50.08,128000.0,40.2266,40.3474,40.2105,40.3313,128000.0
2011-06-17 14:55:00,50.08,50.14,50.06,50.08,98000.0,40.3313,40.3796,40.3152,40.3313,98000.0
2011-06-17 15:00:00,50.08,50.11,50.07,50.1,88900.0,40.3313,40.3554,40.3232,40.3474,88900.0
2011-06-17 15:05:00,50.09,50.12,50.03,50.03,65700.0,40.3393,40.3635,40.291,40.291,65700.0
2011-06-17 15:10:00,50.03,50.06,49.98,49.99,111100.0,40.291,40.3152,40.2507,40.2588,111100.0
2011-06-17 15:15:00,49.99,49.99,49.87,49.92,197000.0,40.2588,40.2588,40.1621,40.2024,197000.0
2011-06-17 15:20:00,49.93,49.98,49.91,49.97,120100.0,40.2105,40.2507,40.1944,40.2427,120100.0
2011-06-17 15:25:00,49.96,49.97,49.92,49.93,92000.0,40.2346,40.2427,40.2024,40.2105,92000.0
2011-06-17 15:30:00,49.93,49.98,49.93,49.95,122700.0,40.2105,40.2507,40.2105,40.2266,122700.0
2011-06-17 15:35:00,49.95,50.05,49.92,50.02,165100.0,40.2266,40.3071,40.2024,40.2829,165100.0
2011-06-17 15:40:00,50.02,50.05,50.01,50.04,180200.0,40.2829,40.3071,40.2749,40.299,180200.0
2011-06-17 15:45:00,50.04,50.05,50.0,50.05,275000.0,40.299,40.3071,40.2668,40.3071,275000.0
2011-06-17 15:50:00,50.05,50.06,50.0,50.05,185200.0,40.3071,40.3152,40.2668,40.3071,185200.0
2011-06-17 15:55:00,50.05,50.05,49.89,49.95,582600.0,40.3071,40.3071,40.1782,40.2266,582600.0
2011-06-20 09:30:00,49.79,50.15,49.65,50.14,134500.0,40.0977,40.3876,39.985,40.3796,134500.0
2011-06-20 09:35:00,50.14,50.22,49.98,50.22,103600.0,40.3796,40.444,40.2507,40.444,103600.0
2011-06-20 09:40:00,50.22,50.25,50.17,50.21,86500.0,40.444,40.4682,40.4037,40.436,86500.0
2011-06-20 09:45:00,50.22,50.5,50.22,50.48,102600.0,40.444,40.6695,40.444,40.6534,102600.0
2011-06-20 09:50:00,50.49,50.58,50.47,50.51,119000.0,40.6614,40.7339,40.6453,40.6776,119000.0
2011-06-20 09:55:00,50.51,50.74,50.51,50.74,102200.0,40.6776,40.8628,40.6776,40.8628,102200.0
2011-06-20 10:00:00,50.74,50.8,50.45,50.55,185500.0,40.8628,40.9111,40.6292,40.7098,185500.0
2011-06-20 10:05:00,50.55,50.69,50.53,50.66,60200.0,40.7098,40.8225,40.6937,40.7984,60200.0
2011-06-20 10:10:00,50.67,50.75,50.62,50.7,72300.0,40.8064,40.8708,40.7661,40.8306,72300.0
2011-06-20 10:15:00,50.69,50.79,50.65,50.78,71500.0,40.8225,40.903,40.7903,40.895,71500.0
2011-06-20 10:20:00,50.77,50.88,50.73,50.75,82300.0,40.8869,40.9755,40.8547,40.8708,82300.0
2011-06-20 10:25:00,50.75,50.86,50.73,50.77,95700.0,40.8708,40.9594,40.8547,40.8869,95700.0
2011-06-20 10:30:00,50.77,50.88,50.75,50.81,119700.0,40.8869,40.9755,40.8708,40.9192,119700.0
2011-06-20 10:35:00,50.81,50.98,50.8,50.96,114800.0,40.9192,41.0561,40.9111,41.04,114800.0
2011-06-20 10:40:00,50.96,50.98,50.75,50.86,105800.0,41.04,41.0561,40.8708,40.9594,105800.0
2011-06-20 10:45:00,50.86,50.93,50.84,50.91,70700.0,40.9594,41.0158,40.9433,40.9997,70700.0
2011-06-20 10:50:00,50.91,50.97,50.9,50.97,76500.0,40.9997,41.048,40.9916,41.048,76500.0
2011-06-20 10:55:00,50.97,50.99,50.95,50.99,114600.0,41.048,41.0641,41.0319,41.0641,114600.0
2011-06-20 11:00:00,50.98,50.99,50.93,50.98,114500.0,41.0561,41.0641,41.0158,41.0561,114500.0
2011-06-20 11:05:00,50.99,51.0,50.95,50.98,60700.0,41.0641,41.0722,41.0319,41.0561,60700.0
2011-06-20 11:10:00,50.97,51.0,50.96,50.97,76200.0,41.048,41.0722,41.04,41.048,76200.0
2011-06-20 11:15:00,50.97,50.98,50.92,50.97,52100.0,41.048,41.0561,41.0077,41.048,52100.0
2011-06-20 11:20:00,50.96,51.0,50.94,50.99,91800.0,41.04,41.0722,41.0238,41.0641,91800.0
2011-06-20 11:25:00,51.0,51.04,50.97,51.01,168500.0,41.0722,41.1044,41.048,41.0802,168500.0
2011-06-20 11:30:00,51.02,51.1,51.0,51.09,131900.0,41.0883,41.1527,41.0722,41.1446,131900.0
2011-06-20 11:35:00,51.09,51.18,51.05,51.12,86300.0,41.1446,41.2171,41.1124,41.1688,86300.0
2011-06-20 11:40:00,51.12,51.18,51.06,51.17,153800.0,41.1688,41.2171,41.1205,41.2091,153800.0
2011-06-20 11:45:00,51.17,51.25,51.17,51.21,152100.0,41.2091,41.2735,41.2091,41.2413,152100.0
2011-06-20 11:50:00,51.23,51.24,51.17,51.19,93700.0,41.2574,41.2654,41.2091,41.2252,93700.0
2011-06-20 11:55:00,51.19,51.41,51.19,51.36,149600.0,41.2252,41.4024,41.2252,41.3621,149600.0
2011-06-20 12:00:00,51.37,51.38,51.31,51.35,84500.0,41.3701,41.3782,41.3218,41.354,84500.0
2011-06-20 12:05:00,51.37,51.42,51.36,51.38,102000.0,41.3701,41.4104,41.3621,41.3782,102000.0
2011-06-20 12:10:00,51.38,51.39,51.32,51.38,136200.0,41.3782,41.3862,41.3299,41.3782,136200.0
2011-06-20 12:15:00,51.38,51.48,51.37,51.46,109500.0,41.3782,41.4587,41.3701,41.4426,109500.0
2011-06-20 12:20:00,51.46,51.5,51.37,51.49,63300.0,41.4426,41.4748,41.3701,41.4668,63300.0
2011-06-20 12:25:00,51.49,51.65,51.45,51.57,187600.0,41.4668,41.5956,41.4346,41.5312,187600.0
2011-06-20 12:30:00,51.56,51.57,51.43,51.45,81400.0,41.5232,41.5312,41.4185,41.4346,81400.0
2011-06-20 12:35:00,51.44,51.47,51.41,51.45,94100.0,41.4265,41.4507,41.4024,41.4346,94100.0
2011-06-20 12:40:00,51.45,51.49,51.44,51.48,73900.0,41.4346,41.4668,41.4265,41.4587,73900.0
2011-06-20 12:45:00,51.47,51.48,51.44,51.44,67800.0,41.4507,41.4587,41.4265,41.4265,67800.0
2011-06-20 12:50:00,51.45,51.52,51.44,51.48,106300.0,41.4346,41.4909,41.4265,41.4587,106300.0
2011-06-20 12:55:00,51.47,51.47,51.38,51.39,79900.0,41.4507,41.4507,41.3782,41.3862,79900.0
2011-06-20 13:00:00,51.39,51.41,51.37,51.38,132000.0,41.3862,41.4024,41.3701,41.3782,132000.0
2011-06-20 13:05:00,51.38,51.45,51.36,51.44,96600.0,41.3782,41.4346,41.3621,41.4265,96600.0
2011-06-20 13:10:00,51.44,51.46,51.4,51.42,162400.0,41.4265,41.4426,41.3943,41.4104,162400.0
2011-06-20 13:15:00,51.42,51.48,51.41,51.48,117800.0,41.4104,41.4587,41.4024,41.4587,117800.0
2011-06-20 13:20:00,51.48,51.54,51.48,51.54,49700.0,41.4587,41.507,41.4587,41.507,49700.0
2011-06-20 13:25:00,51.54,51.56,51.49,51.5,71500.0,41.507,41.5232,41.4668,41.4748,71500.0
2011-06-20 13:30:00,51.5,51.53,51.43,51.53,68900.0,41.4748,41.499,41.4185,41.499,68900.0
2011-06-20 13:35:00,51.53,51.59,51.49,51.55,92900.0,41.499,41.5473,41.4668,41.5151,92900.0
2011-06-20 13:40:00,51.54,51.56,51.48,51.48,46500.0,41.507,41.5232,41.4587,41.4587,46500.0
2011-06-20 13:45:00,51.48,51.49,51.41,51.43,120900.0,41.4587,41.4668,41.4024,41.4185,120900.0
2011-06-20 13:50:00,51.43,51.55,51.43,51.55,67400.0,41.4185,41.5151,41.4185,41.5151,67400.0
2011-06-20 13:55:00,51.55,51.57,51.49,51.5,112300.0,41.5151,41.5312,41.4668,41.4748,112300.0
2011-06-20 14:00:00,51.51,51.54,51.47,51.47,66400.0,41.4829,41.507,41.4507,41.4507,66400.0
2011-06-20 14:05:00,51.46,51.5,51.43,51.48,53200.0,41.4426,41.4748,41.4185,41.4587,53200.0
2011-06-20 14:10:00,51.49,51.49,51.42,51.42,53700.0,41.4668,41.4668,41.4104,41.4104,53700.0
2011-06-20 14:15:00,51.43,51.47,51.36,51.4,223500.0,41.4185,41.4507,41.3621,41.3943,223500.0
2011-06-20 14:20:00,51.39,51.41,51.32,51.33,41800.0,41.3862,41.4024,41.3299,41.3379,41800.0
2011-06-20 14:25:00,51.33,51.33,51.28,51.3,51600.0,41.3379,41.3379,41.2977,41.3138,51600.0
2011-06-20 14:30:00,51.3,51.32,51.21,51.29,124300.0,41.3138,41.3299,41.2413,41.3057,124300.0
2011-06-20 14:35:00,51.29,51.35,51.28,51.31,128700.0,41.3057,41.354,41.2977,41.3218,128700.0
2011-06-20 14:40:00,51.31,51.35,51.29,51.29,130600.0,41.3218,41.354,41.3057,41.3057,130600.0
2011-06-20 14:45:00,51.29,51.34,51.26,51.29,122300.0,41.3057,41.346,41.2816,41.3057,122300.0
2011-06-20 14:50:00,51.29,51.34,51.25,51.25,82800.0,41.3057,41.346,41.2735,41.2735,82800.0
2011-06-20 14:55:00,51.25,51.36,51.24,51.36,100900.0,41.2735,41.3621,41.2654,41.3621,100900.0
2011-06-20 15:00:00,51.35,51.37,51.29,51.3,156200.0,41.354,41.3701,41.3057,41.3138,156200.0
2011-06-20 15:05:00,51.3,51.31,51.24,51.24,50500.0,41.3138,41.3218,41.2654,41.2654,50500.0
2011-06-20 15:10:00,51.24,51.25,51.07,51.11,130500.0,41.2654,41.2735,41.1285,41.1608,130500.0
2011-06-20 15:15:00,51.1,51.14,51.08,51.08,58100.0,41.1527,41.1849,41.1366,41.1366,58100.0
2011-06-20 15:20:00,51.08,51.08,51.03,51.03,60800.0,41.1366,41.1366,41.0963,41.0963,60800.0
2011-06-20 15:25:00,51.04,51.11,51.0,51.09,64700.0,41.1044,41.1608,41.0722,41.1446,64700.0
2011-06-20 15:30:00,51.08,51.15,51.07,51.12,170100.0,41.1366,41.193,41.1285,41.1688,170100.0
2011-06-20 15:35:00,51.12,51.2,51.09,51.15,218400.0,41.1688,41.2332,41.1446,41.193,218400.0
2011-06-20 15:40:00,51.15,51.23,51.13,51.21,190700.0,41.193,41.2574,41.1769,41.2413,190700.0
2011-06-20 15:45:00,51.22,51.31,51.21,51.24,244400.0,41.2493,41.3218,41.2413,41.2654,244400.0
2011-06-20 15:50:00,51.24,51.31,51.24,51.3,182700.0,41.2654,41.3218,41.2654,41.3138,182700.0
2011-06-20 15:55:00,51.3,51.3,51.25,51.27,370500.0,41.3138,41.3138,41.2735,41.2896,370500.0
2011-06-21 09:30:00,51.75,51.75,51.45,51.47,247600.0,41.6762,41.6762,41.4346,41.4507,247600.0
2011-06-21 09:35:00,51.45,51.58,51.27,51.58,127200.0,41.4346,41.5393,41.2896,41.5393,127200.0
2011-06-21 09:40:00,51.59,51.73,51.42,51.49,175400.0,41.5473,41.6601,41.4104,41.4668,175400.0
2011-06-21 09:45:00,51.5,51.66,51.49,51.53,210800.0,41.4748,41.6037,41.4668,41.499,210800.0
2011-06-21 09:50:00,51.53,51.74,51.53,51.73,104700.0,41.499,41.6681,41.499,41.6601,104700.0
2011-06-21 09:55:00,51.73,51.89,51.7,51.76,246300.0,41.6601,41.7889,41.6359,41.6842,246300.0
2011-06-21 10:00:00,51.77,51.83,51.73,51.79,202000.0,41.6923,41.7406,41.6601,41.7084,202000.0
2011-06-21 10:05:00,51.79,51.87,51.73,51.75,280600.0,41.7084,41.7728,41.6601,41.6762,280600.0
2011-06-21 10:10:00,51.74,51.85,51.74,51.83,211400.0,41.6681,41.7567,41.6681,41.7406,211400.0
2011-06-21 10:15:00,51.84,51.95,51.82,51.83,143100.0,41.7487,41.8372,41.7325,41.7406,143100.0
2011-06-21 10:20:00,51.83,51.84,51.73,51.81,109100.0,41.7406,41.7487,41.6601,41.7245,109100.0
2011-06-21 10:25:00,51.81,51.9,51.78,51.9,86000.0,41.7245,41.797,41.7003,41.797,86000.0
2011-06-21 10:30:00,51.91,51.93,51.7,51.75,213900.0,41.805,41.8211,41.6359,41.6762,213900.0
2011-06-21 10:35:00,51.75,51.83,51.75,51.76,73800.0,41.6762,41.7406,41.6762,41.6842,73800.0
2011-06-21 10:40:00,51.76,51.82,51.75,51.79,67400.0,41.6842,41.7325,41.6762,41.7084,67400.0
2011-06-21 10:45:00,51.79,51.83,51.76,51.76,46500.0,41.7084,41.7406,41.6842,41.6842,46500.0
2011-06-21 10:50:00,51.76,51.8,51.74,51.8,199400.0,41.6842,41.7164,41.6681,41.7164,199400.0
2011-06-21 10:55:00,51.8,51.81,51.77,51.81,41800.0,41.7164,41.7245,41.6923,41.7245,41800.0
2011-06-21 11:00:00,51.8,51.83,51.79,51.82,107300.0,41.7164,41.7406,41.7084,41.7325,107300.0
2011-06-21 11:05:00,51.82,51.84,51.75,51.78,122100.0,41.7325,41.7487,41.6762,41.7003,122100.0
2011-06-21 11:10:00,51.78,51.85,51.77,51.8,134400.0,41.7003,41.7567,41.6923,41.7164,134400.0
2011-06-21 11:15:00,51.8,52.0,51.8,51.98,149800.0,41.7164,41.8775,41.7164,41.8614,149800.0
2011-06-21 11:20:00,51.98,52.0,51.9,51.95,102100.0,41.8614,41.8775,41.797,41.8372,102100.0
2011-06-21 11:25:00,51.95,52.0,51.9,51.97,194000.0,41.8372,41.8775,41.797,41.8533,194000.0
2011-06-21 11:30:00,51.97,51.97,51.89,51.93,72800.0,41.8533,41.8533,41.7889,41.8211,72800.0
2011-06-21 11:35:00,51.94,51.98,51.9,51.98,86500.0,41.8292,41.8614,41.797,41.8614,86500.0
2011-06-21 11:40:00,51.98,52.12,51.98,52.12,221400.0,41.8614,41.9741,41.8614,41.9741,221400.0
2011-06-21 11:45:00,52.12,52.15,52.1,52.12,128100.0,41.9741,41.9983,41.958,41.9741,128100.0
2011-06-21 11:50:00,52.12,52.14,51.93,51.94,165900.0,41.9741,41.9903,41.8211,41.8292,165900.0
2011-06-21 11:55:00,51.94,51.98,51.9,51.94,90700.0,41.8292,41.8614,41.797,41.8292,90700.0
2011-06-21 12:00:00,51.94,51.99,51.93,51.97,152900.0,41.8292,41.8695,41.8211,41.8533,152900.0
2011-06-21 12:05:00,51.98,52.0,51.95,51.99,133700.0,41.8614,41.8775,41.8372,41.8695,133700.0
2011-06-21 12:10:00,51.98,51.99,51.95,51.95,13100.0,41.8614,41.8695,41.8372,41.8372,13100.0
2011-06-21 12:15:00,51.95,51.99,51.95,51.97,43800.0,41.8372,41.8695,41.8372,41.8533,43800.0
2011-06-21 12:20:00,51.97,52.0,51.97,51.98,47700.0,41.8533,41.8775,41.8533,41.8614,47700.0
2011-06-21 12:25:00,51.98,52.0,51.96,51.96,198300.0,41.8614,41.8775,41.8453,41.8453,198300.0
2011-06-21 12:30:00,51.97,52.06,51.96,52.04,80600.0,41.8533,41.9258,41.8453,41.9097,80600.0
2011-06-21 12:35:00,52.04,52.06,51.98,52.0,35000.0,41.9097,41.9258,41.8614,41.8775,35000.0
2011-06-21 12:40:00,52.0,52.04,51.95,52.0,61500.0,41.8775,41.9097,41.8372,41.8775,61500.0
2011-06-21 12:45:00,52.0,52.0,51.97,51.98,91400.0,41.8775,41.8775,41.8533,41.8614,91400.0
2011-06-21 12:50:00,51.97,52.01,51.95,51.99,113600.0,41.8533,41.8856,41.8372,41.8695,113600.0
2011-06-21 12:55:00,51.98,52.01,51.96,52.0,258700.0,41.8614,41.8856,41.8453,41.8775,258700.0
2011-06-21 13:00:00,52.0,52.05,52.0,52.03,141300.0,41.8775,41.9178,41.8775,41.9017,141300.0
2011-06-21 13:05:00,52.02,52.11,52.0,52.08,65100.0,41.8936,41.9661,41.8775,41.9419,65100.0
2011-06-21 13:10:00,52.07,52.09,52.04,52.05,45900.0,41.9339,41.95,41.9097,41.9178,45900.0
2011-06-21 13:15:00,52.04,52.05,51.99,52.0,50300.0,41.9097,41.9178,41.8695,41.8775,50300.0
2011-06-21 13:20:00,52.0,52.03,51.99,52.01,61300.0,41.8775,41.9017,41.8695,41.8856,61300.0
2011-06-21 13:25:00,52.01,52.02,51.99,52.0,134800.0,41.8856,41.8936,41.8695,41.8775,134800.0
2011-06-21 13:30:00,52.0,52.01,51.94,51.95,81800.0,41.8775,41.8856,41.8292,41.8372,81800.0
2011-06-21 13:35:00,51.96,52.01,51.96,51.99,43300.0,41.8453,41.8856,41.8453,41.8695,43300.0
2011-06-21 13:40:00,51.99,52.04,51.98,52.02,42600.0,41.8695,41.9097,41.8614,41.8936,42600.0
2011-06-21 13:45:00,52.02,52.03,51.99,52.03,25900.0,41.8936,41.9017,41.8695,41.9017,25900.0
2011-06-21 13:50:00,52.02,52.04,51.99,52.03,34300.0,41.8936,41.9097,41.8695,41.9017,34300.0
2011-06-21 13:55:00,52.03,52.03,51.98,51.99,67200.0,41.9017,41.9017,41.8614,41.8695,67200.0
2011-06-21 14:00:00,51.99,52.02,51.97,51.97,201600.0,41.8695,41.8936,41.8533,41.8533,201600.0
2011-06-21 14:05:00,51.97,51.99,51.91,51.93,89500.0,41.8533,41.8695,41.805,41.8211,89500.0
2011-06-21 14:10:00,51.93,52.0,51.92,51.98,56900.0,41.8211,41.8775,41.8131,41.8614,56900.0
2011-06-21 14:15:00,51.98,51.99,51.93,51.97,90100.0,41.8614,41.8695,41.8211,41.8533,90100.0
2011-06-21 14:20:00,51.98,52.01,51.98,51.99,40600.0,41.8614,41.8856,41.8614,41.8695,40600.0
2011-06-21 14:25:00,51.98,52.04,51.98,52.01,47500.0,41.8614,41.9097,41.8614,41.8856,47500.0
2011-06-21 14:30:00,52.01,52.05,52.0,52.03,65500.0,41.8856,41.9178,41.8775,41.9017,65500.0
2011-06-21 14:35:00,52.02,52.09,51.99,52.08,105500.0,41.8936,41.95,41.8695,41.9419,105500.0
2011-06-21 14:40:00,52.07,52.09,52.06,52.08,42800.0,41.9339,41.95,41.9258,41.9419,42800.0
2011-06-21 14:45:00,52.08,52.1,52.01,52.03,55600.0,41.9419,41.958,41.8856,41.9017,55600.0
2011-06-21 14:50:00,52.02,52.08,52.02,52.07,45900.0,41.8936,41.9419,41.8936,41.9339,45900.0
2011-06-21 14:55:00,52.07,52.13,52.05,52.12,139700.0,41.9339,41.9822,41.9178,41.9741,139700.0
2011-06-21 15:00:00,52.12,52.12,52.03,52.04,108900.0,41.9741,41.9741,41.9017,41.9097,108900.0
2011-06-21 15:05:00,52.05,52.15,52.03,52.14,110500.0,41.9178,41.9983,41.9017,41.9903,110500.0
2011-06-21 15:10:00,52.14,52.2,52.13,52.17,73600.0,41.9903,42.0386,41.9822,42.0144,73600.0
2011-06-21 15:15:00,52.17,52.2,52.15,52.19,80400.0,42.0144,42.0386,41.9983,42.0305,80400.0
2011-06-21 15:20:00,52.18,52.19,52.1,52.1,87200.0,42.0225,42.0305,41.958,41.958,87200.0
2011-06-21 15:25:00,52.11,52.15,52.08,52.09,84100.0,41.9661,41.9983,41.9419,41.95,84100.0
2011-06-21 15:30:00,52.08,52.08,51.98,51.98,124500.0,41.9419,41.9419,41.8614,41.8614,124500.0
2011-06-21 15:35:00,51.99,52.08,51.98,52.06,202300.0,41.8695,41.9419,41.8614,41.9258,202300.0
2011-06-21 15:40:00,52.07,52.11,52.05,52.09,211700.0,41.9339,41.9661,41.9178,41.95,211700.0
2011-06-21 15:45:00,52.1,52.23,52.1,52.21,227100.0,41.958,42.0627,41.958,42.0466,227100.0
2011-06-21 15:50:00,52.21,52.25,52.21,52.22,156200.0,42.0466,42.0788,42.0466,42.0547,156200.0
2011-06-21 15:55:00,52.22,52.24,52.16,52.2,496800.0,42.0547,42.0708,42.0064,42.0386,496800.0
2011-06-22 09:30:00,51.98,52.36,51.91,52.27,246100.0,41.8614,42.1674,41.805,42.0949,246100.0
2011-06-22 09:35:00,52.27,52.5,52.27,52.46,241700.0,42.0949,42.2802,42.0949,42.248,241700.0
2011-06-22 09:40:00,52.47,52.64,52.39,52.55,226000.0,42.256,42.3929,42.1916,42.3204,226000.0
2011-06-22 09:45:00,52.56,52.62,52.48,52.56,133900.0,42.3285,42.3768,42.2641,42.3285,133900.0
2011-06-22 09:50:00,52.56,52.56,52.27,52.3,128400.0,42.3285,42.3285,42.0949,42.1191,128400.0
2011-06-22 09:55:00,52.31,52.38,52.25,52.35,113700.0,42.1272,42.1835,42.0788,42.1594,113700.0
2011-06-22 10:00:00,52.36,52.41,52.06,52.16,123800.0,42.1674,42.2077,41.9258,42.0064,123800.0
2011-06-22 10:05:00,52.17,52.3,52.15,52.29,52700.0,42.0144,42.1191,41.9983,42.1111,52700.0
2011-06-22 10:10:00,52.27,52.36,52.27,52.28,66800.0,42.0949,42.1674,42.0949,42.103,66800.0
2011-06-22 10:15:00,52.27,52.28,52.15,52.16,43700.0,42.0949,42.103,41.9983,42.0064,43700.0
2011-06-22 10:20:00,52.15,52.26,52.13,52.25,36000.0,41.9983,42.0869,41.9822,42.0788,36000.0
2011-06-22 10:25:00,52.25,52.34,52.22,52.34,52800.0,42.0788,42.1513,42.0547,42.1513,52800.0
2011-06-22 10:30:00,52.34,52.44,52.31,52.43,60800.0,42.1513,42.2319,42.1272,42.2238,60800.0
2011-06-22 10:35:00,52.43,52.47,52.41,52.46,109200.0,42.2238,42.256,42.2077,42.248,109200.0
2011-06-22 10:40:00,52.46,52.48,52.33,52.34,93800.0,42.248,42.2641,42.1433,42.1513,93800.0
2011-06-22 10:45:00,52.34,52.39,52.29,52.36,79000.0,42.1513,42.1916,42.1111,42.1674,79000.0
2011-06-22 10:50:00,52.37,52.41,52.32,52.4,67100.0,42.1755,42.2077,42.1352,42.1996,67100.0
2011-06-22 10:55:00,52.41,52.59,52.39,52.56,104500.0,42.2077,42.3527,42.1916,42.3285,104500.0
2011-06-22 11:00:00,52.56,52.57,52.47,52.51,43000.0,42.3285,42.3365,42.256,42.2882,43000.0
2011-06-22 11:05:00,52.53,52.53,52.47,52.49,155800.0,42.3043,42.3043,42.256,42.2721,155800.0
2011-06-22 11:10:00,52.49,52.5,52.4,52.4,51700.0,42.2721,42.2802,42.1996,42.1996,51700.0
2011-06-22 11:15:00,52.4,52.53,52.39,52.51,150600.0,42.1996,42.3043,42.1916,42.2882,150600.0
2011-06-22 11:20:00,52.51,52.53,52.45,52.49,30300.0,42.2882,42.3043,42.2399,42.2721,30300.0
2011-06-22 11:25:00,52.49,52.54,52.47,52.53,84200.0,42.2721,42.3124,42.256,42.3043,84200.0
2011-06-22 11:30:00,52.54,52.58,52.46,52.51,74100.0,42.3124,42.3446,42.248,42.2882,74100.0
2011-06-22 11:35:00,52.51,52.53,52.45,52.52,57000.0,42.2882,42.3043,42.2399,42.2963,57000.0
2011-06-22 11:40:00,52.53,52.55,52.42,52.48,97200.0,42.3043,42.3204,42.2157,42.2641,97200.0
2011-06-22 11:45:00,52.47,52.48,52.37,52.4,42900.0,42.256,42.2641,42.1755,42.1996,42900.0
2011-06-22 11:50:00,52.39,52.43,52.37,52.43,35500.0,42.1916,42.2238,42.1755,42.2238,35500.0
2011-06-22 11:55:00,52.42,52.48,52.39,52.44,31400.0,42.2157,42.2641,42.1916,42.2319,31400.0
2011-06-22 12:00:00,52.43,52.44,52.32,52.32,46000.0,42.2238,42.2319,42.1352,42.1352,46000.0
2011-06-22 12:05:00,52.35,52.35,52.27,52.34,35900.0,42.1594,42.1594,42.0949,42.1513,35900.0
2011-06-22 12:10:00,52.35,52.38,52.32,52.38,30900.0,42.1594,42.1835,42.1352,42.1835,30900.0
2011-06-22 12:15:00,52.36,52.46,52.36,52.4,24200.0,42.1674,42.248,42.1674,42.1996,24200.0
2011-06-22 12:20:00,52.4,52.42,52.34,52.38,34000.0,42.1996,42.2157,42.1513,42.1835,34000.0
2011-06-22 12:25:00,52.38,52.43,52.35,52.38,22800.0,42.1835,42.2238,42.1594,42.1835,22800.0
2011-06-22 12:30:00,52.38,52.38,52.28,52.29,34500.0,42.1835,42.1835,42.103,42.1111,34500.0
2011-06-22 12:35:00,52.29,52.32,52.25,52.31,34900.0,42.1111,42.1352,42.0788,42.1272,34900.0
2011-06-22 12:40:00,52.31,52.34,52.27,52.31,49500.0,42.1272,42.1513,42.0949,42.1272,49500.0
2011-06-22 12:45:00,52.31,52.4,52.29,52.35,63000.0,42.1272,42.1996,42.1111,42.1594,63000.0
2011-06-22 12:50:00,52.35,52.44,52.35,52.41,110900.0,42.1594,42.2319,42.1594,42.2077,110900.0
2011-06-22 12:55:00,52.41,52.45,52.39,52.43,34900.0,42.2077,42.2399,42.1916,42.2238,34900.0
2011-06-22 13:00:00,52.43,52.45,52.37,52.45,188700.0,42.2238,42.2399,42.1755,42.2399,188700.0
2011-06-22 13:05:00,52.44,52.48,52.4,52.48,65300.0,42.2319,42.2641,42.1996,42.2641,65300.0
2011-06-22 13:10:00,52.48,52.5,52.46,52.5,44900.0,42.2641,42.2802,42.248,42.2802,44900.0
2011-06-22 13:15:00,52.5,52.6,52.5,52.59,86700.0,42.2802,42.3607,42.2802,42.3527,86700.0
2011-06-22 13:20:00,52.58,52.61,52.53,52.54,71100.0,42.3446,42.3688,42.3043,42.3124,71100.0
2011-06-22 13:25:00,52.54,52.56,52.51,52.53,55800.0,42.3124,42.3285,42.2882,42.3043,55800.0
2011-06-22 13:30:00,52.53,52.57,52.48,52.5,50100.0,42.3043,42.3365,42.2641,42.2802,50100.0
2011-06-22 13:35:00,52.51,52.52,52.42,52.43,26300.0,42.2882,42.2963,42.2157,42.2238,26300.0
2011-06-22 13:40:00,52.43,52.43,52.38,52.42,23500.0,42.2238,42.2238,42.1835,42.2157,23500.0
2011-06-22 13:45:00,52.42,52.47,52.39,52.42,25300.0,42.2157,42.256,42.1916,42.2157,25300.0
2011-06-22 13:50:00,52.43,52.45,52.38,52.39,30900.0,42.2238,42.2399,42.1835,42.1916,30900.0
2011-06-22 13:55:00,52.39,52.39,52.35,52.37,52100.0,42.1916,42.1916,42.1594,42.1755,52100.0
2011-06-22 14:00:00,52.38,52.39,52.3,52.31,92100.0,42.1835,42.1916,42.1191,42.1272,92100.0
2011-06-22 14:05:00,52.3,52.37,52.26,52.35,101600.0,42.1191,42.1755,42.0869,42.1594,101600.0
2011-06-22 14:10:00,52.35,52.41,52.29,52.38,48800.0,42.1594,42.2077,42.1111,42.1835,48800.0
2011-06-22 14:15:00,52.36,52.39,52.35,52.36,51000.0,42.1674,42.1916,42.1594,42.1674,51000.0
2011-06-22 14:20:00,52.36,52.42,52.35,52.37,39300.0,42.1674,42.2157,42.1594,42.1755,39300.0
2011-06-22 14:25:00,52.37,52.41,52.33,52.35,129100.0,42.1755,42.2077,42.1433,42.1594,129100.0
2011-06-22 14:30:00,52.36,52.37,52.29,52.33,47200.0,42.1674,42.1755,42.1111,42.1433,47200.0
2011-06-22 14:35:00,52.33,52.36,52.27,52.28,30200.0,42.1433,42.1674,42.0949,42.103,30200.0
2011-06-22 14:40:00,52.27,52.31,52.23,52.29,97800.0,42.0949,42.1272,42.0627,42.1111,97800.0
2011-06-22 14:45:00,52.28,52.31,52.24,52.25,59600.0,42.103,42.1272,42.0708,42.0788,59600.0
2011-06-22 14:50:00,52.26,52.28,52.21,52.25,97100.0,42.0869,42.103,42.0466,42.0788,97100.0
2011-06-22 14:55:00,52.25,52.25,52.17,52.21,43300.0,42.0788,42.0788,42.0144,42.0466,43300.0
2011-06-22 15:00:00,52.21,52.27,52.18,52.21,69800.0,42.0466,42.0949,42.0225,42.0466,69800.0
2011-06-22 15:05:00,52.2,52.24,52.15,52.19,53100.0,42.0386,42.0708,41.9983,42.0305,53100.0
2011-06-22 15:10:00,52.19,52.2,52.14,52.15,71700.0,42.0305,42.0386,41.9903,41.9983,71700.0
2011-06-22 15:15:00,52.15,52.16,52.09,52.12,79300.0,41.9983,42.0064,41.95,41.9741,79300.0
2011-06-22 15:20:00,52.13,52.14,52.03,52.04,50800.0,41.9822,41.9903,41.9017,41.9097,50800.0
2011-06-22 15:25:00,52.03,52.04,51.99,52.01,91800.0,41.9017,41.9097,41.8695,41.8856,91800.0
2011-06-22 15:30:00,52.01,52.03,51.95,52.0,167400.0,41.8856,41.9017,41.8372,41.8775,167400.0
2011-06-22 15:35:00,51.99,52.01,51.91,51.93,103800.0,41.8695,41.8856,41.805,41.8211,103800.0
2011-06-22 15:40:00,51.94,51.97,51.84,51.85,181700.0,41.8292,41.8533,41.7487,41.7567,181700.0
2011-06-22 15:45:00,51.85,51.92,51.84,51.89,156700.0,41.7567,41.8131,41.7487,41.7889,156700.0
2011-06-22 15:50:00,51.88,51.91,51.81,51.87,219300.0,41.7809,41.805,41.7245,41.7728,219300.0
2011-06-22 15:55:00,51.86,51.87,51.72,51.8,328600.0,41.7648,41.7728,41.652,41.7164,328600.0
2011-06-23 09:30:00,51.01,51.12,50.81,50.82,121600.0,41.0802,41.1688,40.9192,40.9272,121600.0
2011-06-23 09:35:00,50.82,50.83,50.41,50.46,131200.0,40.9272,40.9353,40.597,40.6373,131200.0
2011-06-23 09:40:00,50.45,50.7,50.06,50.06,103400.0,40.6292,40.8306,40.3152,40.3152,103400.0
2011-06-23 09:45:00,50.06,50.4,50.04,50.37,160300.0,40.3152,40.589,40.299,40.5648,160300.0
2011-06-23 09:50:00,50.39,50.43,50.27,50.36,196400.0,40.5809,40.6131,40.4843,40.5568,196400.0
2011-06-23 09:55:00,50.36,50.63,50.34,50.59,146800.0,40.5568,40.7742,40.5406,40.742,146800.0
2011-06-23 10:00:00,50.59,50.68,50.53,50.65,115400.0,40.742,40.8145,40.6937,40.7903,115400.0
2011-06-23 10:05:00,50.65,50.7,50.61,50.7,144500.0,40.7903,40.8306,40.7581,40.8306,144500.0
2011-06-23 10:10:00,50.7,50.92,50.7,50.75,179200.0,40.8306,41.0077,40.8306,40.8708,179200.0
2011-06-23 10:15:00,50.75,50.89,50.72,50.88,109300.0,40.8708,40.9836,40.8467,40.9755,109300.0
2011-06-23 10:20:00,50.89,50.93,50.59,50.61,139600.0,40.9836,41.0158,40.742,40.7581,139600.0
2011-06-23 10:25:00,50.6,50.79,50.54,50.78,114100.0,40.75,40.903,40.7017,40.895,114100.0
2011-06-23 10:30:00,50.77,50.9,50.72,50.72,176300.0,40.8869,40.9916,40.8467,40.8467,176300.0
2011-06-23 10:35:00,50.71,50.79,50.57,50.75,135700.0,40.8386,40.903,40.7259,40.8708,135700.0
2011-06-23 10:40:00,50.74,50.87,50.72,50.84,90900.0,40.8628,40.9675,40.8467,40.9433,90900.0
2011-06-23 10:45:00,50.84,50.84,50.66,50.71,163700.0,40.9433,40.9433,40.7984,40.8386,163700.0
2011-06-23 10:50:00,50.7,50.8,50.64,50.75,96800.0,40.8306,40.9111,40.7822,40.8708,96800.0
2011-06-23 10:55:00,50.74,50.76,50.69,50.72,60200.0,40.8628,40.8789,40.8225,40.8467,60200.0
2011-06-23 11:00:00,50.72,50.99,50.72,50.94,195900.0,40.8467,41.0641,40.8467,41.0238,195900.0
2011-06-23 11:05:00,50.92,50.93,50.73,50.76,64000.0,41.0077,41.0158,40.8547,40.8789,64000.0
2011-06-23 11:10:00,50.75,50.78,50.73,50.75,96300.0,40.8708,40.895,40.8547,40.8708,96300.0
2011-06-23 11:15:00,50.75,50.77,50.73,50.76,116900.0,40.8708,40.8869,40.8547,40.8789,116900.0
2011-06-23 11:20:00,50.77,50.8,50.75,50.75,72300.0,40.8869,40.9111,40.8708,40.8708,72300.0
2011-06-23 11:25:00,50.75,50.85,50.74,50.81,105100.0,40.8708,40.9514,40.8628,40.9192,105100.0
2011-06-23 11:30:00,50.79,50.87,50.78,50.83,104600.0,40.903,40.9675,40.895,40.9353,104600.0
2011-06-23 11:35:00,50.83,50.84,50.74,50.76,104200.0,40.9353,40.9433,40.8628,40.8789,104200.0
2011-06-23 11:40:00,50.76,50.78,50.74,50.78,55900.0,40.8789,40.895,40.8628,40.895,55900.0
2011-06-23 11:45:00,50.78,50.79,50.71,50.76,49400.0,40.895,40.903,40.8386,40.8789,49400.0
2011-06-23 11:50:00,50.75,50.78,50.72,50.75,94700.0,40.8708,40.895,40.8467,40.8708,94700.0
2011-06-23 11:55:00,50.74,50.79,50.73,50.75,58300.0,40.8628,40.903,40.8547,40.8708,58300.0
2011-06-23 12:00:00,50.76,50.83,50.75,50.78,81900.0,40.8789,40.9353,40.8708,40.895,81900.0
2011-06-23 12:05:00,50.77,50.86,50.77,50.86,90100.0,40.8869,40.9594,40.8869,40.9594,90100.0
2011-06-23 12:10:00,50.85,50.89,50.8,50.86,129000.0,40.9514,40.9836,40.9111,40.9594,129000.0
2011-06-23 12:15:00,50.86,50.88,50.79,50.85,107200.0,40.9594,40.9755,40.903,40.9514,107200.0
2011-06-23 12:20:00,50.86,50.89,50.82,50.84,52300.0,40.9594,40.9836,40.9272,40.9433,52300.0
2011-06-23 12:25:00,50.83,50.83,50.7,50.73,78900.0,40.9353,40.9353,40.8306,40.8547,78900.0
2011-06-23 12:30:00,50.73,50.76,50.7,50.73,95200.0,40.8547,40.8789,40.8306,40.8547,95200.0
2011-06-23 12:35:00,50.73,50.79,50.72,50.78,63500.0,40.8547,40.903,40.8467,40.895,63500.0
2011-06-23 12:40:00,50.77,50.9,50.77,50.9,51400.0,40.8869,40.9916,40.8869,40.9916,51400.0
2011-06-23 12:45:00,50.89,50.92,50.85,50.87,35400.0,40.9836,41.0077,40.9514,40.9675,35400.0
2011-06-23 12:50:00,50.87,50.98,50.87,50.94,148200.0,40.9675,41.0561,40.9675,41.0238,148200.0
2011-06-23 12:55:00,50.94,51.0,50.92,50.95,112200.0,41.0238,41.0722,41.0077,41.0319,112200.0
2011-06-23 13:00:00,50.95,51.02,50.91,51.0,154900.0,41.0319,41.0883,40.9997,41.0722,154900.0
2011-06-23 13:05:00,51.0,51.05,50.98,50.98,137800.0,41.0722,41.1124,41.0561,41.0561,137800.0
2011-06-23 13:10:00,50.98,51.02,50.9,50.91,82800.0,41.0561,41.0883,40.9916,40.9997,82800.0
2011-06-23 13:15:00,50.9,50.99,50.89,50.96,85100.0,40.9916,41.0641,40.9836,41.04,85100.0
2011-06-23 13:20:00,50.96,51.01,50.93,50.95,35300.0,41.04,41.0802,41.0158,41.0319,35300.0
2011-06-23 13:25:00,50.94,50.99,50.91,50.97,46700.0,41.0238,41.0641,40.9997,41.048,46700.0
2011-06-23 13:30:00,50.97,51.03,50.97,51.02,119400.0,41.048,41.0963,41.048,41.0883,119400.0
2011-06-23 13:35:00,51.01,51.02,50.91,50.92,82900.0,41.0802,41.0883,40.9997,41.0077,82900.0
2011-06-23 13:40:00,50.91,50.93,50.78,50.79,55600.0,40.9997,41.0158,40.895,40.903,55600.0
2011-06-23 13:45:00,50.79,50.85,50.78,50.8,53900.0,40.903,40.9514,40.895,40.9111,53900.0
2011-06-23 13:50:00,50.8,50.8,50.72,50.75,84900.0,40.9111,40.9111,40.8467,40.8708,84900.0
2011-06-23 13:55:00,50.75,50.78,50.69,50.73,98100.0,40.8708,40.895,40.8225,40.8547,98100.0
2011-06-23 14:00:00,50.74,50.78,50.6,50.65,277100.0,40.8628,40.895,40.75,40.7903,277100.0
2011-06-23 14:05:00,50.65,50.71,50.65,50.7,80900.0,40.7903,40.8386,40.7903,40.8306,80900.0
2011-06-23 14:10:00,50.7,50.75,50.66,50.66,69500.0,40.8306,40.8708,40.7984,40.7984,69500.0
2011-06-23 14:15:00,50.66,50.71,50.63,50.69,77200.0,40.7984,40.8386,40.7742,40.8225,77200.0
2011-06-23 14:20:00,50.69,50.72,50.65,50.72,71900.0,40.8225,40.8467,40.7903,40.8467,71900.0
2011-06-23 14:25:00,50.71,50.75,50.67,50.72,45600.0,40.8386,40.8708,40.8064,40.8467,45600.0
2011-06-23 14:30:00,50.71,50.77,50.68,50.74,46800.0,40.8386,40.8869,40.8145,40.8628,46800.0
2011-06-23 14:35:00,50.74,50.75,50.64,50.65,99300.0,40.8628,40.8708,40.7822,40.7903,99300.0
2011-06-23 14:40:00,50.65,50.71,50.64,50.7,102800.0,40.7903,40.8386,40.7822,40.8306,102800.0
2011-06-23 14:45:00,50.7,50.73,50.59,50.65,84600.0,40.8306,40.8547,40.742,40.7903,84600.0
2011-06-23 14:50:00,50.65,50.71,50.62,50.67,70300.0,40.7903,40.8386,40.7661,40.8064,70300.0
2011-06-23 14:55:00,50.67,51.23,50.65,51.22,143500.0,40.8064,41.2574,40.7903,41.2493,143500.0
2011-06-23 15:00:00,51.22,51.24,50.94,51.01,201900.0,41.2493,41.2654,41.0238,41.0802,201900.0
2011-06-23 15:05:00,51.02,51.25,50.94,51.13,232400.0,41.0883,41.2735,41.0238,41.1769,232400.0
2011-06-23 15:10:00,51.19,51.27,51.07,51.2,302900.0,41.2252,41.2896,41.1285,41.2332,302900.0
2011-06-23 15:15:00,51.2,51.3,51.01,51.03,246600.0,41.2332,41.3138,41.0802,41.0963,246600.0
2011-06-23 15:20:00,51.04,51.1,50.96,51.1,118300.0,41.1044,41.1527,41.04,41.1527,118300.0
2011-06-23 15:25:00,51.09,51.11,50.92,50.92,82500.0,41.1446,41.1608,41.0077,41.0077,82500.0
2011-06-23 15:30:00,50.93,50.94,50.69,50.76,152500.0,41.0158,41.0238,40.8225,40.8789,152500.0
2011-06-23 15:35:00,50.75,50.86,50.71,50.81,177900.0,40.8708,40.9594,40.8386,40.9192,177900.0
2011-06-23 15:40:00,50.81,50.95,50.79,50.84,141100.0,40.9192,41.0319,40.903,40.9433,141100.0
2011-06-23 15:45:00,50.84,51.08,50.79,51.04,313200.0,40.9433,41.1366,40.903,41.1044,313200.0
2011-06-23 15:50:00,51.04,51.13,51.02,51.09,224500.0,41.1044,41.1769,41.0883,41.1446,224500.0
2011-06-23 15:55:00,51.1,51.19,51.08,51.17,308000.0,41.1527,41.2252,41.1366,41.2091,308000.0
2011-06-24 09:30:00,51.25,51.39,51.2,51.27,113300.0,41.2735,41.3862,41.2332,41.2896,113300.0
2011-06-24 09:35:00,51.25,51.3,51.1,51.17,147800.0,41.2735,41.3138,41.1527,41.2091,147800.0
2011-06-24 09:40:00,51.18,51.27,50.88,50.89,122200.0,41.2171,41.2896,40.9755,40.9836,122200.0
2011-06-24 09:45:00,50.89,50.93,50.67,50.82,72700.0,40.9836,41.0158,40.8064,40.9272,72700.0
2011-06-24 09:50:00,50.81,50.85,50.74,50.8,96400.0,40.9192,40.9514,40.8628,40.9111,96400.0
2011-06-24 09:55:00,50.8,50.9,50.77,50.87,36200.0,40.9111,40.9916,40.8869,40.9675,36200.0
2011-06-24 10:00:00,50.88,50.95,50.8,50.91,61200.0,40.9755,41.0319,40.9111,40.9997,61200.0
2011-06-24 10:05:00,50.92,50.95,50.69,50.73,96500.0,41.0077,41.0319,40.8225,40.8547,96500.0
2011-06-24 10:10:00,50.72,50.73,50.46,50.6,129700.0,40.8467,40.8547,40.6373,40.75,129700.0
2011-06-24 10:15:00,50.59,50.69,50.54,50.62,140700.0,40.742,40.8225,40.7017,40.7661,140700.0
2011-06-24 10:20:00,50.63,50.73,50.45,50.52,146600.0,40.7742,40.8547,40.6292,40.6856,146600.0
2011-06-24 10:25:00,50.51,50.51,50.4,50.45,63700.0,40.6776,40.6776,40.589,40.6292,63700.0
2011-06-24 10:30:00,50.45,50.6,50.45,50.58,85400.0,40.6292,40.75,40.6292,40.7339,85400.0
2011-06-24 10:35:00,50.55,50.6,50.41,50.45,63200.0,40.7098,40.75,40.597,40.6292,63200.0
2011-06-24 10:40:00,50.44,50.59,50.44,50.46,70900.0,40.6212,40.742,40.6212,40.6373,70900.0
2011-06-24 10:45:00,50.46,50.48,50.29,50.37,74600.0,40.6373,40.6534,40.5004,40.5648,74600.0
2011-06-24 10:50:00,50.36,50.43,50.26,50.43,72400.0,40.5568,40.6131,40.4762,40.6131,72400.0
2011-06-24 10:55:00,50.43,50.44,50.34,50.34,43100.0,40.6131,40.6212,40.5406,40.5406,43100.0
2011-06-24 11:00:00,50.35,50.48,50.33,50.48,44700.0,40.5487,40.6534,40.5326,40.6534,44700.0
2011-06-24 11:05:00,50.48,50.52,50.36,50.52,64200.0,40.6534,40.6856,40.5568,40.6856,64200.0
2011-06-24 11:10:00,50.52,50.6,50.36,50.6,84900.0,40.6856,40.75,40.5568,40.75,84900.0
2011-06-24 11:15:00,50.6,50.7,50.58,50.67,101600.0,40.75,40.8306,40.7339,40.8064,101600.0
2011-06-24 11:20:00,50.67,50.71,50.62,50.62,59700.0,40.8064,40.8386,40.7661,40.7661,59700.0
2011-06-24 11:25:00,50.62,50.68,50.53,50.67,83600.0,40.7661,40.8145,40.6937,40.8064,83600.0
2011-06-24 11:30:00,50.68,50.71,50.61,50.65,71100.0,40.8145,40.8386,40.7581,40.7903,71100.0
2011-06-24 11:35:00,50.66,50.68,50.58,50.59,69400.0,40.7984,40.8145,40.7339,40.742,69400.0
2011-06-24 11:40:00,50.59,50.61,50.54,50.6,61900.0,40.742,40.7581,40.7017,40.75,61900.0
2011-06-24 11:45:00,50.6,50.63,50.57,50.61,38000.0,40.75,40.7742,40.7259,40.7581,38000.0
2011-06-24 11:50:00,50.62,50.62,50.54,50.54,41500.0,40.7661,40.7661,40.7017,40.7017,41500.0
2011-06-24 11:55:00,50.55,50.55,50.42,50.47,57200.0,40.7098,40.7098,40.6051,40.6453,57200.0
2011-06-24 12:00:00,50.47,50.56,50.46,50.52,45000.0,40.6453,40.7178,40.6373,40.6856,45000.0
2011-06-24 12:05:00,50.52,50.53,50.33,50.34,77900.0,40.6856,40.6937,40.5326,40.5406,77900.0
2011-06-24 12:10:00,50.34,50.35,50.28,50.31,62500.0,40.5406,40.5487,40.4923,40.5165,62500.0
2011-06-24 12:15:00,50.31,50.38,50.31,50.38,50400.0,40.5165,40.5729,40.5165,40.5729,50400.0
2011-06-24 12:20:00,50.38,50.39,50.32,50.35,35900.0,40.5729,40.5809,40.5245,40.5487,35900.0
2011-06-24 12:25:00,50.35,50.39,50.34,50.37,46100.0,40.5487,40.5809,40.5406,40.5648,46100.0
2011-06-24 12:30:00,50.38,50.51,50.38,50.5,29400.0,40.5729,40.6776,40.5729,40.6695,29400.0
2011-06-24 12:35:00,50.5,50.56,50.5,50.55,97300.0,40.6695,40.7178,40.6695,40.7098,97300.0
2011-06-24 12:40:00,50.56,50.57,50.45,50.45,37500.0,40.7178,40.7259,40.6292,40.6292,37500.0
2011-06-24 12:45:00,50.45,50.46,50.28,50.32,74000.0,40.6292,40.6373,40.4923,40.5245,74000.0
2011-06-24 12:50:00,50.31,50.37,50.22,50.28,65100.0,40.5165,40.5648,40.444,40.4923,65100.0
2011-06-24 12:55:00,50.29,50.35,50.28,50.34,19500.0,40.5004,40.5487,40.4923,40.5406,19500.0
2011-06-24 13:00:00,50.34,50.37,50.23,50.28,45000.0,40.5406,40.5648,40.4521,40.4923,45000.0
2011-06-24 13:05:00,50.27,50.31,50.23,50.31,51300.0,40.4843,40.5165,40.4521,40.5165,51300.0
2011-06-24 13:10:00,50.31,50.39,50.28,50.33,55200.0,40.5165,40.5809,40.4923,40.5326,55200.0
2011-06-24 13:15:00,50.34,50.35,50.29,50.32,35400.0,40.5406,40.5487,40.5004,40.5245,35400.0
2011-06-24 13:20:00,50.32,50.38,50.32,50.38,18400.0,40.5245,40.5729,40.5245,40.5729,18400.0
2011-06-24 13:25:00,50.37,50.41,50.37,50.4,16600.0,40.5648,40.597,40.5648,40.589,16600.0
2011-06-24 13:30:00,50.41,50.42,50.34,50.35,31000.0,40.597,40.6051,40.5406,40.5487,31000.0
2011-06-24 13:35:00,50.34,50.43,50.29,50.38,106100.0,40.5406,40.6131,40.5004,40.5729,106100.0
2011-06-24 13:40:00,50.38,50.42,50.31,50.34,139500.0,40.5729,40.6051,40.5165,40.5406,139500.0
2011-06-24 13:45:00,50.34,50.4,50.33,50.38,42000.0,40.5406,40.589,40.5326,40.5729,42000.0
2011-06-24 13:50:00,50.37,50.41,50.33,50.34,48100.0,40.5648,40.597,40.5326,40.5406,48100.0
2011-06-24 13:55:00,50.33,50.34,50.27,50.32,83800.0,40.5326,40.5406,40.4843,40.5245,83800.0
2011-06-24 14:00:00,50.33,50.36,50.26,50.27,63000.0,40.5326,40.5568,40.4762,40.4843,63000.0
2011-06-24 14:05:00,50.27,50.32,50.23,50.29,58300.0,40.4843,40.5245,40.4521,40.5004,58300.0
2011-06-24 14:10:00,50.29,50.34,50.26,50.26,65200.0,40.5004,40.5406,40.4762,40.4762,65200.0
2011-06-24 14:15:00,50.27,50.39,50.27,50.38,20400.0,40.4843,40.5809,40.4843,40.5729,20400.0
2011-06-24 14:20:00,50.38,50.46,50.36,50.46,36800.0,40.5729,40.6373,40.5568,40.6373,36800.0
2011-06-24 14:25:00,50.46,50.49,50.41,50.42,61000.0,40.6373,40.6614,40.597,40.6051,61000.0
2011-06-24 14:30:00,50.41,50.43,50.37,50.37,33200.0,40.597,40.6131,40.5648,40.5648,33200.0
2011-06-24 14:35:00,50.38,50.4,50.27,50.35,57200.0,40.5729,40.589,40.4843,40.5487,57200.0
2011-06-24 14:40:00,50.34,50.42,50.34,50.41,49600.0,40.5406,40.6051,40.5406,40.597,49600.0
2011-06-24 14:45:00,50.42,50.48,50.42,50.45,90800.0,40.6051,40.6534,40.6051,40.6292,90800.0
2011-06-24 14:50:00,50.45,50.5,50.45,50.5,42900.0,40.6292,40.6695,40.6292,40.6695,42900.0
2011-06-24 14:55:00,50.5,50.5,50.44,50.48,88000.0,40.6695,40.6695,40.6212,40.6534,88000.0
2011-06-24 15:00:00,50.48,50.5,50.43,50.46,56900.0,40.6534,40.6695,40.6131,40.6373,56900.0
2011-06-24 15:05:00,50.46,50.47,50.39,50.43,57500.0,40.6373,40.6453,40.5809,40.6131,57500.0
2011-06-24 15:10:00,50.43,50.47,50.39,50.44,58400.0,40.6131,40.6453,40.5809,40.6212,58400.0
2011-06-24 15:15:00,50.45,50.54,50.44,50.51,76700.0,40.6292,40.7017,40.6212,40.6776,76700.0
2011-06-24 15:20:00,50.51,50.51,50.38,50.4,111900.0,40.6776,40.6776,40.5729,40.589,111900.0
2011-06-24 15:25:00,50.4,50.49,50.4,50.45,51400.0,40.589,40.6614,40.589,40.6292,51400.0
2011-06-24 15:30:00,50.44,50.55,50.44,50.55,65900.0,40.6212,40.7098,40.6212,40.7098,65900.0
2011-06-24 15:35:00,50.55,50.55,50.48,50.5,152100.0,40.7098,40.7098,40.6534,40.6695,152100.0
2011-06-24 15:40:00,50.51,50.54,50.41,50.5,272200.0,40.6776,40.7017,40.597,40.6695,272200.0
2011-06-24 15:45:00,50.5,50.51,50.33,50.43,356500.0,40.6695,40.6776,40.5326,40.6131,356500.0
2011-06-24 15:50:00,50.43,50.46,50.29,50.46,275600.0,40.6131,40.6373,40.5004,40.6373,275600.0
2011-06-24 15:55:00,50.45,50.53,50.41,50.46,467400.0,40.6292,40.6937,40.597,40.6373,467400.0
2011-06-27 09:30:00,50.32,50.65,50.32,50.49,102400.0,40.5245,40.7903,40.5245,40.6614,102400.0
2011-06-27 09:35:00,50.5,50.59,50.29,50.33,84800.0,40.6695,40.742,40.5004,40.5326,84800.0
2011-06-27 09:40:00,50.33,50.36,50.12,50.29,101900.0,40.5326,40.5568,40.3635,40.5004,101900.0
2011-06-27 09:45:00,50.29,50.41,50.27,50.38,100200.0,40.5004,40.597,40.4843,40.5729,100200.0
2011-06-27 09:50:00,50.39,50.57,50.35,50.52,59400.0,40.5809,40.7259,40.5487,40.6856,59400.0
2011-06-27 09:55:00,50.53,50.61,50.51,50.56,60500.0,40.6937,40.7581,40.6776,40.7178,60500.0
2011-06-27 10:00:00,50.57,50.81,50.56,50.8,115300.0,40.7259,40.9192,40.7178,40.9111,115300.0
2011-06-27 10:05:00,50.79,50.79,50.68,50.72,82900.0,40.903,40.903,40.8145,40.8467,82900.0
2011-06-27 10:10:00,50.73,50.89,50.72,50.87,113900.0,40.8547,40.9836,40.8467,40.9675,113900.0
2011-06-27 10:15:00,50.88,50.94,50.83,50.94,60500.0,40.9755,41.0238,40.9353,41.0238,60500.0
2011-06-27 10:20:00,50.94,51.09,50.89,51.08,58600.0,41.0238,41.1446,40.9836,41.1366,58600.0
2011-06-27 10:25:00,51.08,51.2,50.99,51.01,136500.0,41.1366,41.2332,41.0641,41.0802,136500.0
2011-06-27 10:30:00,51.01,51.08,50.76,50.79,118100.0,41.0802,41.1366,40.8789,40.903,118100.0
2011-06-27 10:35:00,50.78,50.88,50.74,50.76,60200.0,40.895,40.9755,40.8628,40.8789,60200.0
2011-06-27 10:40:00,50.75,50.85,50.75,50.82,81900.0,40.8708,40.9514,40.8708,40.9272,81900.0
2011-06-27 10:45:00,50.83,50.88,50.8,50.83,54000.0,40.9353,40.9755,40.9111,40.9353,54000.0
2011-06-27 10:50:00,50.84,50.85,50.78,50.81,35700.0,40.9433,40.9514,40.895,40.9192,35700.0
2011-06-27 10:55:00,50.82,50.84,50.74,50.74,16200.0,40.9272,40.9433,40.8628,40.8628,16200.0
2011-06-27 11:00:00,50.74,50.85,50.73,50.8,38100.0,40.8628,40.9514,40.8547,40.9111,38100.0
2011-06-27 11:05:00,50.78,50.79,50.71,50.73,24000.0,40.895,40.903,40.8386,40.8547,24000.0
2011-06-27 11:10:00,50.73,50.73,50.6,50.69,43100.0,40.8547,40.8547,40.75,40.8225,43100.0
2011-06-27 11:15:00,50.68,50.69,50.51,50.55,45100.0,40.8145,40.8225,40.6776,40.7098,45100.0
2011-06-27 11:20:00,50.55,50.66,50.55,50.58,29600.0,40.7098,40.7984,40.7098,40.7339,29600.0
2011-06-27 11:25:00,50.59,50.73,50.58,50.72,22100.0,40.742,40.8547,40.7339,40.8467,22100.0
2011-06-27 11:30:00,50.72,50.83,50.7,50.82,29000.0,40.8467,40.9353,40.8306,40.9272,29000.0
2011-06-27 11:35:00,50.82,50.9,50.81,50.89,22300.0,40.9272,40.9916,40.9192,40.9836,22300.0
2011-06-27 11:40:00,50.88,50.95,50.87,50.95,20800.0,40.9755,41.0319,40.9675,41.0319,20800.0
2011-06-27 11:45:00,50.95,51.0,50.93,51.0,41100.0,41.0319,41.0722,41.0158,41.0722,41100.0
2011-06-27 11:50:00,50.99,51.0,50.91,50.98,62800.0,41.0641,41.0722,40.9997,41.0561,62800.0
2011-06-27 11:55:00,50.98,51.0,50.9,50.99,41600.0,41.0561,41.0722,40.9916,41.0641,41600.0
2011-06-27 12:00:00,51.0,51.05,50.95,50.97,51900.0,41.0722,41.1124,41.0319,41.048,51900.0
2011-06-27 12:05:00,50.96,51.03,50.96,51.02,27200.0,41.04,41.0963,41.04,41.0883,27200.0
2011-06-27 12:10:00,51.01,51.04,50.98,50.99,24700.0,41.0802,41.1044,41.0561,41.0641,24700.0
2011-06-27 12:15:00,50.99,50.99,50.96,50.96,25600.0,41.0641,41.0641,41.04,41.04,25600.0
2011-06-27 12:20:00,50.96,50.97,50.93,50.94,12600.0,41.04,41.048,41.0158,41.0238,12600.0
2011-06-27 12:25:00,50.94,50.97,50.92,50.95,27900.0,41.0238,41.048,41.0077,41.0319,27900.0
2011-06-27 12:30:00,50.94,50.97,50.93,50.94,22300.0,41.0238,41.048,41.0158,41.0238,22300.0
2011-06-27 12:35:00,50.95,50.98,50.92,50.93,20900.0,41.0319,41.0561,41.0077,41.0158,20900.0
2011-06-27 12:40:00,50.93,50.96,50.9,50.93,18500.0,41.0158,41.04,40.9916,41.0158,18500.0
2011-06-27 12:45:00,50.93,50.95,50.9,50.93,25900.0,41.0158,41.0319,40.9916,41.0158,25900.0
2011-06-27 12:50:00,50.94,50.95,50.89,50.95,25300.0,41.0238,41.0319,40.9836,41.0319,25300.0
2011-06-27 12:55:00,50.96,50.97,50.92,50.95,10200.0,41.04,41.048,41.0077,41.0319,10200.0
2011-06-27 13:00:00,50.94,51.02,50.94,51.02,21000.0,41.0238,41.0883,41.0238,41.0883,21000.0
2011-06-27 13:05:00,51.01,51.05,51.0,51.05,13100.0,41.0802,41.1124,41.0722,41.1124,13100.0
2011-06-27 13:10:00,51.04,51.05,51.02,51.04,12000.0,41.1044,41.1124,41.0883,41.1044,12000.0
2011-06-27 13:15:00,51.05,51.08,51.03,51.07,15900.0,41.1124,41.1366,41.0963,41.1285,15900.0
2011-06-27 13:20:00,51.08,51.08,51.0,51.04,38900.0,41.1366,41.1366,41.0722,41.1044,38900.0
2011-06-27 13:25:00,51.04,51.04,50.98,51.02,34400.0,41.1044,41.1044,41.0561,41.0883,34400.0
2011-06-27 13:30:00,51.02,51.03,50.93,50.99,26600.0,41.0883,41.0963,41.0158,41.0641,26600.0
2011-06-27 13:35:00,50.98,51.05,50.98,50.99,15200.0,41.0561,41.1124,41.0561,41.0641,15200.0
2011-06-27 13:40:00,50.99,51.0,50.93,50.98,32300.0,41.0641,41.0722,41.0158,41.0561,32300.0
2011-06-27 13:45:00,50.97,51.0,50.97,50.97,30300.0,41.048,41.0722,41.048,41.048,30300.0
2011-06-27 13:50:00,50.97,51.06,50.96,51.01,27600.0,41.048,41.1205,41.04,41.0802,27600.0
2011-06-27 13:55:00,51.02,51.04,50.98,51.01,29500.0,41.0883,41.1044,41.0561,41.0802,29500.0
2011-06-27 14:00:00,51.01,51.19,51.01,51.17,101400.0,41.0802,41.2252,41.0802,41.2091,101400.0
2011-06-27 14:05:00,51.17,51.24,51.17,51.21,78400.0,41.2091,41.2654,41.2091,41.2413,78400.0
2011-06-27 14:10:00,51.21,51.25,51.16,51.2,62200.0,41.2413,41.2735,41.201,41.2332,62200.0
2011-06-27 14:15:00,51.19,51.22,51.14,51.14,29600.0,41.2252,41.2493,41.1849,41.1849,29600.0
2011-06-27 14:20:00,51.14,51.21,51.14,51.19,24500.0,41.1849,41.2413,41.1849,41.2252,24500.0
2011-06-27 14:25:00,51.19,51.24,51.17,51.21,28200.0,41.2252,41.2654,41.2091,41.2413,28200.0
2011-06-27 14:30:00,51.22,51.25,51.19,51.2,79700.0,41.2493,41.2735,41.2252,41.2332,79700.0
2011-06-27 14:35:00,51.2,51.21,51.18,51.19,68300.0,41.2332,41.2413,41.2171,41.2252,68300.0
2011-06-27 14:40:00,51.19,51.22,51.11,51.12,53000.0,41.2252,41.2493,41.1608,41.1688,53000.0
2011-06-27 14:45:00,51.13,51.21,51.12,51.12,89400.0,41.1769,41.2413,41.1688,41.1688,89400.0
2011-06-27 14:50:00,51.12,51.14,51.06,51.09,46600.0,41.1688,41.1849,41.1205,41.1446,46600.0
2011-06-27 14:55:00,51.1,51.1,51.08,51.09,21900.0,41.1527,41.1527,41.1366,41.1446,21900.0
2011-06-27 15:00:00,51.1,51.18,51.06,51.16,59900.0,41.1527,41.2171,41.1205,41.201,59900.0
2011-06-27 15:05:00,51.15,51.16,51.09,51.1,27900.0,41.193,41.201,41.1446,41.1527,27900.0
2011-06-27 15:10:00,51.09,51.2,51.09,51.19,44200.0,41.1446,41.2332,41.1446,41.2252,44200.0
2011-06-27 15:15:00,51.19,51.19,51.1,51.15,29100.0,41.2252,41.2252,41.1527,41.193,29100.0
2011-06-27 15:20:00,51.15,51.2,51.14,51.17,47100.0,41.193,41.2332,41.1849,41.2091,47100.0
2011-06-27 15:25:00,51.17,51.18,51.08,51.08,56400.0,41.2091,41.2171,41.1366,41.1366,56400.0
2011-06-27 15:30:00,51.08,51.12,51.06,51.08,72600.0,41.1366,41.1688,41.1205,41.1366,72600.0
2011-06-27 15:35:00,51.08,51.11,51.05,51.06,53300.0,41.1366,41.1608,41.1124,41.1205,53300.0
2011-06-27 15:40:00,51.07,51.08,51.02,51.07,80300.0,41.1285,41.1366,41.0883,41.1285,80300.0
2011-06-27 15:45:00,51.07,51.08,51.01,51.07,146900.0,41.1285,41.1366,41.0802,41.1285,146900.0
2011-06-27 15:50:00,51.07,51.11,51.04,51.09,147500.0,41.1285,41.1608,41.1044,41.1446,147500.0
2011-06-27 15:55:00,51.08,51.1,51.03,51.04,224100.0,41.1366,41.1527,41.0963,41.1044,224100.0
2011-06-28 09:30:00,51.34,51.36,51.2,51.23,136100.0,41.346,41.3621,41.2332,41.2574,136100.0
2011-06-28 09:35:00,51.22,51.4,51.02,51.13,103900.0,41.2493,41.3943,41.0883,41.1769,103900.0
2011-06-28 09:40:00,51.13,51.44,51.13,51.44,78800.0,41.1769,41.4265,41.1769,41.4265,78800.0
2011-06-28 09:45:00,51.44,51.5,51.4,51.43,47600.0,41.4265,41.4748,41.3943,41.4185,47600.0
2011-06-28 09:50:00,51.43,51.5,51.31,51.36,36400.0,41.4185,41.4748,41.3218,41.3621,36400.0
2011-06-28 09:55:00,51.35,51.45,51.33,51.39,29500.0,41.354,41.4346,41.3379,41.3862,29500.0
2011-06-28 10:00:00,51.38,51.45,51.35,51.45,39200.0,41.3782,41.4346,41.354,41.4346,39200.0
2011-06-28 10:05:00,51.44,51.47,51.39,51.46,34100.0,41.4265,41.4507,41.3862,41.4426,34100.0
2011-06-28 10:10:00,51.47,51.5,51.42,51.5,72900.0,41.4507,41.4748,41.4104,41.4748,72900.0
2011-06-28 10:15:00,51.5,51.61,51.49,51.57,43700.0,41.4748,41.5634,41.4668,41.5312,43700.0
2011-06-28 10:20:00,51.56,51.61,51.53,51.6,33500.0,41.5232,41.5634,41.499,41.5554,33500.0
2011-06-28 10:25:00,51.6,51.68,51.56,51.68,35200.0,41.5554,41.6198,41.5232,41.6198,35200.0
2011-06-28 10:30:00,51.68,51.78,51.68,51.68,53500.0,41.6198,41.7003,41.6198,41.6198,53500.0
2011-06-28 10:35:00,51.7,51.75,51.66,51.7,80000.0,41.6359,41.6762,41.6037,41.6359,80000.0
2011-06-28 10:40:00,51.71,51.82,51.71,51.78,74200.0,41.644,41.7325,41.644,41.7003,74200.0
2011-06-28 10:45:00,51.78,51.86,51.76,51.76,46900.0,41.7003,41.7648,41.6842,41.6842,46900.0
2011-06-28 10:50:00,51.76,51.86,51.71,51.83,79500.0,41.6842,41.7648,41.644,41.7406,79500.0
2011-06-28 10:55:00,51.84,51.92,51.82,51.85,113900.0,41.7487,41.8131,41.7325,41.7567,113900.0
2011-06-28 11:00:00,51.84,51.85,51.61,51.61,50900.0,41.7487,41.7567,41.5634,41.5634,50900.0
2011-06-28 11:05:00,51.63,51.69,51.62,51.65,48000.0,41.5795,41.6279,41.5715,41.5956,48000.0
2011-06-28 11:10:00,51.66,51.68,51.61,51.63,60300.0,41.6037,41.6198,41.5634,41.5795,60300.0
2011-06-28 11:15:00,51.64,51.68,51.59,51.6,42700.0,41.5876,41.6198,41.5473,41.5554,42700.0
2011-06-28 11:20:00,51.6,51.73,51.58,51.72,26700.0,41.5554,41.6601,41.5393,41.652,26700.0
2011-06-28 11:25:00,51.72,51.72,51.6,51.61,62400.0,41.652,41.652,41.5554,41.5634,62400.0
2011-06-28 11:30:00,51.62,51.69,51.57,51.61,71600.0,41.5715,41.6279,41.5312,41.5634,71600.0
2011-06-28 11:35:00,51.62,51.65,51.59,51.61,29400.0,41.5715,41.5956,41.5473,41.5634,29400.0
2011-06-28 11:40:00,51.61,51.65,51.59,51.62,31300.0,41.5634,41.5956,41.5473,41.5715,31300.0
2011-06-28 11:45:00,51.62,51.78,51.62,51.78,65400.0,41.5715,41.7003,41.5715,41.7003,65400.0
2011-06-28 11:50:00,51.77,51.79,51.71,51.78,33500.0,41.6923,41.7084,41.644,41.7003,33500.0
2011-06-28 11:55:00,51.77,51.82,51.74,51.81,50000.0,41.6923,41.7325,41.6681,41.7245,50000.0
2011-06-28 12:00:00,51.81,51.83,51.79,51.82,63500.0,41.7245,41.7406,41.7084,41.7325,63500.0
2011-06-28 12:05:00,51.82,51.82,51.71,51.71,88500.0,41.7325,41.7325,41.644,41.644,88500.0
2011-06-28 12:10:00,51.71,51.72,51.67,51.71,14500.0,41.644,41.652,41.6117,41.644,14500.0
2011-06-28 12:15:00,51.71,51.79,51.69,51.69,33700.0,41.644,41.7084,41.6279,41.6279,33700.0
2011-06-28 12:20:00,51.7,51.71,51.66,51.66,17900.0,41.6359,41.644,41.6037,41.6037,17900.0
2011-06-28 12:25:00,51.65,51.66,51.59,51.6,33400.0,41.5956,41.6037,41.5473,41.5554,33400.0
2011-06-28 12:30:00,51.61,51.66,51.59,51.61,27200.0,41.5634,41.6037,41.5473,41.5634,27200.0
2011-06-28 12:35:00,51.61,51.71,51.61,51.69,28900.0,41.5634,41.644,41.5634,41.6279,28900.0
2011-06-28 12:40:00,51.69,51.7,51.62,51.65,20200.0,41.6279,41.6359,41.5715,41.5956,20200.0
2011-06-28 12:45:00,51.65,51.67,51.63,51.67,14700.0,41.5956,41.6117,41.5795,41.6117,14700.0
2011-06-28 12:50:00,51.67,51.68,51.63,51.65,23400.0,41.6117,41.6198,41.5795,41.5956,23400.0
2011-06-28 12:55:00,51.64,51.7,51.61,51.66,29600.0,41.5876,41.6359,41.5634,41.6037,29600.0
2011-06-28 13:00:00,51.66,51.75,51.65,51.74,50200.0,41.6037,41.6762,41.5956,41.6681,50200.0
2011-06-28 13:05:00,51.74,51.8,51.69,51.7,57300.0,41.6681,41.7164,41.6279,41.6359,57300.0
2011-06-28 13:10:00,51.69,51.71,51.67,51.7,22300.0,41.6279,41.644,41.6117,41.6359,22300.0
2011-06-28 13:15:00,51.7,51.71,51.67,51.71,22400.0,41.6359,41.644,41.6117,41.644,22400.0
2011-06-28 13:20:00,51.72,51.72,51.67,51.71,32800.0,41.652,41.652,41.6117,41.644,32800.0
2011-06-28 13:25:00,51.7,51.83,51.7,51.81,73400.0,41.6359,41.7406,41.6359,41.7245,73400.0
2011-06-28 13:30:00,51.81,51.81,51.77,51.79,34300.0,41.7245,41.7245,41.6923,41.7084,34300.0
2011-06-28 13:35:00,51.78,51.81,51.75,51.8,98800.0,41.7003,41.7245,41.6762,41.7164,98800.0
2011-06-28 13:40:00,51.79,51.83,51.76,51.82,23500.0,41.7084,41.7406,41.6842,41.7325,23500.0
2011-06-28 13:45:00,51.81,51.92,51.81,51.89,43700.0,41.7245,41.8131,41.7245,41.7889,43700.0
2011-06-28 13:50:00,51.89,51.93,51.85,51.93,21500.0,41.7889,41.8211,41.7567,41.8211,21500.0
2011-06-28 13:55:00,51.92,51.96,51.89,51.95,25200.0,41.8131,41.8453,41.7889,41.8372,25200.0
2011-06-28 14:00:00,51.95,51.98,51.9,51.98,71500.0,41.8372,41.8614,41.797,41.8614,71500.0
2011-06-28 14:05:00,51.97,51.98,51.87,51.88,32700.0,41.8533,41.8614,41.7728,41.7809,32700.0
2011-06-28 14:10:00,51.88,51.9,51.8,51.8,39100.0,41.7809,41.797,41.7164,41.7164,39100.0
2011-06-28 14:15:00,51.81,51.86,51.8,51.85,53400.0,41.7245,41.7648,41.7164,41.7567,53400.0
2011-06-28 14:20:00,51.86,51.88,51.81,51.83,49900.0,41.7648,41.7809,41.7245,41.7406,49900.0
2011-06-28 14:25:00,51.83,51.89,51.82,51.89,29600.0,41.7406,41.7889,41.7325,41.7889,29600.0
2011-06-28 14:30:00,51.89,51.92,51.86,51.88,58100.0,41.7889,41.8131,41.7648,41.7809,58100.0
2011-06-28 14:35:00,51.87,51.92,51.85,51.85,58800.0,41.7728,41.8131,41.7567,41.7567,58800.0
2011-06-28 14:40:00,51.85,51.86,51.75,51.76,50900.0,41.7567,41.7648,41.6762,41.6842,50900.0
2011-06-28 14:45:00,51.76,51.76,51.7,51.72,74000.0,41.6842,41.6842,41.6359,41.652,74000.0
2011-06-28 14:50:00,51.72,51.76,51.67,51.74,72100.0,41.652,41.6842,41.6117,41.6681,72100.0
2011-06-28 14:55:00,51.75,51.77,51.66,51.7,80100.0,41.6762,41.6923,41.6037,41.6359,80100.0
2011-06-28 15:00:00,51.71,51.83,51.71,51.82,42300.0,41.644,41.7406,41.644,41.7325,42300.0
2011-06-28 15:05:00,51.82,51.85,51.77,51.79,51000.0,41.7325,41.7567,41.6923,41.7084,51000.0
2011-06-28 15:10:00,51.8,51.8,51.74,51.75,33000.0,41.7164,41.7164,41.6681,41.6762,33000.0
2011-06-28 15:15:00,51.74,51.8,51.73,51.73,79300.0,41.6681,41.7164,41.6601,41.6601,79300.0
2011-06-28 15:20:00,51.73,51.78,51.7,51.76,62700.0,41.6601,41.7003,41.6359,41.6842,62700.0
2011-06-28 15:25:00,51.75,51.78,51.74,51.77,67100.0,41.6762,41.7003,41.6681,41.6923,67100.0
2011-06-28 15:30:00,51.76,51.81,51.75,51.79,63000.0,41.6842,41.7245,41.6762,41.7084,63000.0
2011-06-28 15:35:00,51.78,51.83,51.75,51.75,108800.0,41.7003,41.7406,41.6762,41.6762,108800.0
2011-06-28 15:40:00,51.75,51.78,51.72,51.72,195300.0,41.6762,41.7003,41.652,41.652,195300.0
2011-06-28 15:45:00,51.72,51.88,51.69,51.75,308800.0,41.652,41.7809,41.6279,41.6762,308800.0
2011-06-28 15:50:00,51.76,51.82,51.73,51.75,259900.0,41.6842,41.7325,41.6601,41.6762,259900.0
2011-06-28 15:55:00,51.75,51.82,51.72,51.78,415100.0,41.6762,41.7325,41.652,41.7003,415100.0
2011-06-29 09:30:00,51.81,51.88,51.53,51.74,180100.0,41.7245,41.7809,41.499,41.6681,180100.0
2011-06-29 09:35:00,51.75,51.78,51.41,51.41,138400.0,41.6762,41.7003,41.4024,41.4024,138400.0
2011-06-29 09:40:00,51.41,51.6,51.32,51.36,94400.0,41.4024,41.5554,41.3299,41.3621,94400.0
2011-06-29 09:45:00,51.36,51.51,51.36,51.45,80700.0,41.3621,41.4829,41.3621,41.4346,80700.0
2011-06-29 09:50:00,51.45,51.51,51.33,51.35,123300.0,41.4346,41.4829,41.3379,41.354,123300.0
2011-06-29 09:55:00,51.35,51.35,51.07,51.15,105700.0,41.354,41.354,41.1285,41.193,105700.0
2011-06-29 10:00:00,51.15,51.3,51.15,51.27,90600.0,41.193,41.3138,41.193,41.2896,90600.0
2011-06-29 10:05:00,51.27,51.33,51.2,51.27,73600.0,41.2896,41.3379,41.2332,41.2896,73600.0
2011-06-29 10:10:00,51.3,51.33,51.23,51.3,98300.0,41.3138,41.3379,41.2574,41.3138,98300.0
2011-06-29 10:15:00,51.3,51.45,51.29,51.38,76600.0,41.3138,41.4346,41.3057,41.3782,76600.0
2011-06-29 10:20:00,51.38,51.55,51.38,51.45,181100.0,41.3782,41.5151,41.3782,41.4346,181100.0
2011-06-29 10:25:00,51.46,51.54,51.39,51.44,162000.0,41.4426,41.507,41.3862,41.4265,162000.0
2011-06-29 10:30:00,51.45,51.49,51.43,51.47,64900.0,41.4346,41.4668,41.4185,41.4507,64900.0
2011-06-29 10:35:00,51.46,51.51,51.38,51.47,53400.0,41.4426,41.4829,41.3782,41.4507,53400.0
2011-06-29 10:40:00,51.47,51.53,51.43,51.48,86100.0,41.4507,41.499,41.4185,41.4587,86100.0
2011-06-29 10:45:00,51.49,51.5,51.41,51.46,49700.0,41.4668,41.4748,41.4024,41.4426,49700.0
2011-06-29 10:50:00,51.47,51.54,51.43,51.5,48400.0,41.4507,41.507,41.4185,41.4748,48400.0
2011-06-29 10:55:00,51.51,51.61,51.5,51.6,40600.0,41.4829,41.5634,41.4748,41.5554,40600.0
2011-06-29 11:00:00,51.6,51.63,51.55,51.6,42700.0,41.5554,41.5795,41.5151,41.5554,42700.0
2011-06-29 11:05:00,51.6,51.62,51.56,51.59,46800.0,41.5554,41.5715,41.5232,41.5473,46800.0
2011-06-29 11:10:00,51.6,51.63,51.56,51.61,40500.0,41.5554,41.5795,41.5232,41.5634,40500.0
2011-06-29 11:15:00,51.6,51.65,51.6,51.62,42900.0,41.5554,41.5956,41.5554,41.5715,42900.0
2011-06-29 11:20:00,51.61,51.62,51.52,51.54,33200.0,41.5634,41.5715,41.4909,41.507,33200.0
2011-06-29 11:25:00,51.52,51.62,51.46,51.5,41900.0,41.4909,41.5715,41.4426,41.4748,41900.0
2011-06-29 11:30:00,51.5,51.5,51.45,51.47,47000.0,41.4748,41.4748,41.4346,41.4507,47000.0
2011-06-29 11:35:00,51.47,51.5,51.41,51.47,36900.0,41.4507,41.4748,41.4024,41.4507,36900.0
2011-06-29 11:40:00,51.48,51.53,51.47,51.49,44500.0,41.4587,41.499,41.4507,41.4668,44500.0
2011-06-29 11:45:00,51.5,51.52,51.46,51.48,25300.0,41.4748,41.4909,41.4426,41.4587,25300.0
2011-06-29 11:50:00,51.48,51.56,51.48,51.53,22900.0,41.4587,41.5232,41.4587,41.499,22900.0
2011-06-29 11:55:00,51.54,51.58,51.52,51.57,25400.0,41.507,41.5393,41.4909,41.5312,25400.0
2011-06-29 12:00:00,51.58,51.72,51.56,51.69,27400.0,41.5393,41.652,41.5232,41.6279,27400.0
2011-06-29 12:05:00,51.7,51.73,51.65,51.67,38300.0,41.6359,41.6601,41.5956,41.6117,38300.0
2011-06-29 12:10:00,51.66,51.71,51.63,51.63,37300.0,41.6037,41.644,41.5795,41.5795,37300.0
2011-06-29 12:15:00,51.63,51.67,51.54,51.58,52300.0,41.5795,41.6117,41.507,41.5393,52300.0
2011-06-29 12:20:00,51.57,51.65,51.52,51.62,37500.0,41.5312,41.5956,41.4909,41.5715,37500.0
2011-06-29 12:25:00,51.62,51.64,51.58,51.6,21200.0,41.5715,41.5876,41.5393,41.5554,21200.0
2011-06-29 12:30:00,51.61,51.66,51.59,51.6,32700.0,41.5634,41.6037,41.5473,41.5554,32700.0
2011-06-29 12:35:00,51.6,51.63,51.55,51.59,63700.0,41.5554,41.5795,41.5151,41.5473,63700.0
2011-06-29 12:40:00,51.58,51.59,51.51,51.58,35100.0,41.5393,41.5473,41.4829,41.5393,35100.0
2011-06-29 12:45:00,51.57,51.6,51.54,51.59,33700.0,41.5312,41.5554,41.507,41.5473,33700.0
2011-06-29 12:50:00,51.6,51.64,51.59,51.61,112900.0,41.5554,41.5876,41.5473,41.5634,112900.0
2011-06-29 12:55:00,51.61,51.63,51.6,51.6,16000.0,41.5634,41.5795,41.5554,41.5554,16000.0
2011-06-29 13:00:00,51.6,51.7,51.59,51.67,44600.0,41.5554,41.6359,41.5473,41.6117,44600.0
2011-06-29 13:05:00,51.68,51.76,51.68,51.72,49000.0,41.6198,41.6842,41.6198,41.652,49000.0
2011-06-29 13:10:00,51.72,51.86,51.69,51.71,92500.0,41.652,41.7648,41.6279,41.644,92500.0
2011-06-29 13:15:00,51.71,51.77,51.68,51.73,86700.0,41.644,41.6923,41.6198,41.6601,86700.0
2011-06-29 13:20:00,51.72,51.79,51.68,51.74,53300.0,41.652,41.7084,41.6198,41.6681,53300.0
2011-06-29 13:25:00,51.74,51.76,51.68,51.75,89900.0,41.6681,41.6842,41.6198,41.6762,89900.0
2011-06-29 13:30:00,51.75,51.79,51.71,51.77,64700.0,41.6762,41.7084,41.644,41.6923,64700.0
2011-06-29 13:35:00,51.77,51.79,51.75,51.78,14100.0,41.6923,41.7084,41.6762,41.7003,14100.0
2011-06-29 13:40:00,51.78,51.8,51.73,51.74,45700.0,41.7003,41.7164,41.6601,41.6681,45700.0
2011-06-29 13:45:00,51.74,51.74,51.66,51.67,50800.0,41.6681,41.6681,41.6037,41.6117,50800.0
2011-06-29 13:50:00,51.67,51.69,51.58,51.58,45200.0,41.6117,41.6279,41.5393,41.5393,45200.0
2011-06-29 13:55:00,51.59,51.61,51.52,51.56,28100.0,41.5473,41.5634,41.4909,41.5232,28100.0
2011-06-29 14:00:00,51.57,51.61,51.52,51.59,33300.0,41.5312,41.5634,41.4909,41.5473,33300.0
2011-06-29 14:05:00,51.58,51.59,51.52,51.55,37100.0,41.5393,41.5473,41.4909,41.5151,37100.0
2011-06-29 14:10:00,51.55,51.6,51.51,51.52,33700.0,41.5151,41.5554,41.4829,41.4909,33700.0
2011-06-29 14:15:00,51.51,51.61,51.48,51.61,40900.0,41.4829,41.5634,41.4587,41.5634,40900.0
2011-06-29 14:20:00,51.61,51.62,51.47,51.49,67000.0,41.5634,41.5715,41.4507,41.4668,67000.0
2011-06-29 14:25:00,51.5,51.52,51.47,51.49,54600.0,41.4748,41.4909,41.4507,41.4668,54600.0
2011-06-29 14:30:00,51.5,51.55,51.47,51.55,32900.0,41.4748,41.5151,41.4507,41.5151,32900.0
2011-06-29 14:35:00,51.56,51.56,51.48,51.48,52100.0,41.5232,41.5232,41.4587,41.4587,52100.0
2011-06-29 14:40:00,51.48,51.49,51.39,51.41,61500.0,41.4587,41.4668,41.3862,41.4024,61500.0
2011-06-29 14:45:00,51.4,51.46,51.37,51.4,64900.0,41.3943,41.4426,41.3701,41.3943,64900.0
2011-06-29 14:50:00,51.4,51.49,51.39,51.46,41200.0,41.3943,41.4668,41.3862,41.4426,41200.0
2011-06-29 14:55:00,51.46,51.53,51.42,51.49,39900.0,41.4426,41.499,41.4104,41.4668,39900.0
2011-06-29 15:00:00,51.5,51.61,51.49,51.56,49300.0,41.4748,41.5634,41.4668,41.5232,49300.0
2011-06-29 15:05:00,51.57,51.57,51.5,51.55,41000.0,41.5312,41.5312,41.4748,41.5151,41000.0
2011-06-29 15:10:00,51.55,51.59,51.49,51.54,110800.0,41.5151,41.5473,41.4668,41.507,110800.0
2011-06-29 15:15:00,51.55,51.59,51.51,51.54,115700.0,41.5151,41.5473,41.4829,41.507,115700.0
2011-06-29 15:20:00,51.54,51.62,51.52,51.62,135200.0,41.507,41.5715,41.4909,41.5715,135200.0
2011-06-29 15:25:00,51.62,51.7,51.59,51.62,92500.0,41.5715,41.6359,41.5473,41.5715,92500.0
2011-06-29 15:30:00,51.61,51.62,51.58,51.61,69400.0,41.5634,41.5715,41.5393,41.5634,69400.0
2011-06-29 15:35:00,51.6,51.61,51.55,51.59,67400.0,41.5554,41.5634,41.5151,41.5473,67400.0
2011-06-29 15:40:00,51.59,51.59,51.54,51.57,87500.0,41.5473,41.5473,41.507,41.5312,87500.0
2011-06-29 15:45:00,51.56,51.6,51.5,51.54,171300.0,41.5232,41.5554,41.4748,41.507,171300.0
2011-06-29 15:50:00,51.55,51.64,51.53,51.62,122000.0,41.5151,41.5876,41.499,41.5715,122000.0
2011-06-29 15:55:00,51.61,51.61,51.54,51.55,213200.0,41.5634,41.5634,41.507,41.5151,213200.0
2011-06-30 09:30:00,51.75,51.86,51.66,51.7,92400.0,41.6762,41.7648,41.6037,41.6359,92400.0
2011-06-30 09:35:00,51.67,51.77,51.56,51.66,71900.0,41.6117,41.6923,41.5232,41.6037,71900.0
2011-06-30 09:40:00,51.66,51.7,51.5,51.63,74600.0,41.6037,41.6359,41.4748,41.5795,74600.0
2011-06-30 09:45:00,51.63,51.82,51.6,51.68,203600.0,41.5795,41.7325,41.5554,41.6198,203600.0
2011-06-30 09:50:00,51.68,51.75,51.65,51.68,115600.0,41.6198,41.6762,41.5956,41.6198,115600.0
2011-06-30 09:55:00,51.68,51.72,51.63,51.71,85000.0,41.6198,41.652,41.5795,41.644,85000.0
2011-06-30 10:00:00,51.7,51.83,51.68,51.83,90000.0,41.6359,41.7406,41.6198,41.7406,90000.0
2011-06-30 10:05:00,51.83,51.91,51.79,51.85,89500.0,41.7406,41.805,41.7084,41.7567,89500.0
2011-06-30 10:10:00,51.85,51.86,51.76,51.79,51000.0,41.7567,41.7648,41.6842,41.7084,51000.0
2011-06-30 10:15:00,51.79,51.82,51.75,51.79,42400.0,41.7084,41.7325,41.6762,41.7084,42400.0
2011-06-30 10:20:00,51.78,51.89,51.75,51.89,88300.0,41.7003,41.7889,41.6762,41.7889,88300.0
2011-06-30 10:25:00,51.89,51.91,51.81,51.82,80300.0,41.7889,41.805,41.7245,41.7325,80300.0
2011-06-30 10:30:00,51.83,51.89,51.81,51.89,60900.0,41.7406,41.7889,41.7245,41.7889,60900.0
2011-06-30 10:35:00,51.89,51.99,51.88,51.89,105900.0,41.7889,41.8695,41.7809,41.7889,105900.0
2011-06-30 10:40:00,51.89,51.94,51.86,51.89,84300.0,41.7889,41.8292,41.7648,41.7889,84300.0
2011-06-30 10:45:00,51.89,51.94,51.88,51.92,48800.0,41.7889,41.8292,41.7809,41.8131,48800.0
2011-06-30 10:50:00,51.91,51.96,51.9,51.94,54100.0,41.805,41.8453,41.797,41.8292,54100.0
2011-06-30 10:55:00,51.95,51.98,51.91,51.94,59700.0,41.8372,41.8614,41.805,41.8292,59700.0
2011-06-30 11:00:00,51.94,52.04,51.93,52.03,99900.0,41.8292,41.9097,41.8211,41.9017,99900.0
2011-06-30 11:05:00,52.04,52.04,51.82,51.88,140700.0,41.9097,41.9097,41.7325,41.7809,140700.0
2011-06-30 11:10:00,51.87,51.87,51.77,51.77,121300.0,41.7728,41.7728,41.6923,41.6923,121300.0
2011-06-30 11:15:00,51.77,51.8,51.67,51.67,127600.0,41.6923,41.7164,41.6117,41.6117,127600.0
2011-06-30 11:20:00,51.67,51.69,51.62,51.63,62800.0,41.6117,41.6279,41.5715,41.5795,62800.0
2011-06-30 11:25:00,51.63,51.68,51.56,51.57,75600.0,41.5795,41.6198,41.5232,41.5312,75600.0
2011-06-30 11:30:00,51.57,51.71,51.57,51.68,76700.0,41.5312,41.644,41.5312,41.6198,76700.0
2011-06-30 11:35:00,51.68,51.72,51.66,51.67,37500.0,41.6198,41.652,41.6037,41.6117,37500.0
2011-06-30 11:40:00,51.68,51.72,51.67,51.69,55500.0,41.6198,41.652,41.6117,41.6279,55500.0
2011-06-30 11:45:00,51.7,51.71,51.65,51.69,40200.0,41.6359,41.644,41.5956,41.6279,40200.0
2011-06-30 11:50:00,51.68,51.69,51.61,51.69,80900.0,41.6198,41.6279,41.5634,41.6279,80900.0
2011-06-30 11:55:00,51.69,51.75,51.62,51.63,67300.0,41.6279,41.6762,41.5715,41.5795,67300.0
2011-06-30 12:00:00,51.64,51.7,51.6,51.69,69000.0,41.5876,41.6359,41.5554,41.6279,69000.0
2011-06-30 12:05:00,51.7,51.76,51.67,51.76,39200.0,41.6359,41.6842,41.6117,41.6842,39200.0
2011-06-30 12:10:00,51.76,51.76,51.62,51.62,33000.0,41.6842,41.6842,41.5715,41.5715,33000.0
2011-06-30 12:15:00,51.63,51.63,51.6,51.61,23900.0,41.5795,41.5795,41.5554,41.5634,23900.0
2011-06-30 12:20:00,51.6,51.61,51.57,51.58,54000.0,41.5554,41.5634,41.5312,41.5393,54000.0
2011-06-30 12:25:00,51.58,51.6,51.58,51.6,51200.0,41.5393,41.5554,41.5393,41.5554,51200.0
2011-06-30 12:30:00,51.6,51.62,51.54,51.62,69700.0,41.5554,41.5715,41.507,41.5715,69700.0
2011-06-30 12:35:00,51.62,51.66,51.6,51.61,47000.0,41.5715,41.6037,41.5554,41.5634,47000.0
2011-06-30 12:40:00,51.61,51.7,51.59,51.7,25100.0,41.5634,41.6359,41.5473,41.6359,25100.0
2011-06-30 12:45:00,51.7,51.73,51.63,51.66,65800.0,41.6359,41.6601,41.5795,41.6037,65800.0
2011-06-30 12:50:00,51.67,51.73,51.64,51.71,39100.0,41.6117,41.6601,41.5876,41.644,39100.0
2011-06-30 12:55:00,51.72,51.72,51.62,51.63,30800.0,41.652,41.652,41.5715,41.5795,30800.0
2011-06-30 13:00:00,51.64,51.68,51.62,51.63,63600.0,41.5876,41.6198,41.5715,41.5795,63600.0
2011-06-30 13:05:00,51.63,51.66,51.6,51.62,52200.0,41.5795,41.6037,41.5554,41.5715,52200.0
2011-06-30 13:10:00,51.62,51.63,51.58,51.58,23500.0,41.5715,41.5795,41.5393,41.5393,23500.0
2011-06-30 13:15:00,51.59,51.59,51.53,51.54,18000.0,41.5473,41.5473,41.499,41.507,18000.0
2011-06-30 13:20:00,51.53,51.57,51.5,51.5,53700.0,41.499,41.5312,41.4748,41.4748,53700.0
2011-06-30 13:25:00,51.51,51.51,51.42,51.5,93300.0,41.4829,41.4829,41.4104,41.4748,93300.0
2011-06-30 13:30:00,51.5,51.58,51.5,51.55,34300.0,41.4748,41.5393,41.4748,41.5151,34300.0
2011-06-30 13:35:00,51.54,51.55,51.49,51.49,43800.0,41.507,41.5151,41.4668,41.4668,43800.0
2011-06-30 13:40:00,51.49,51.49,51.45,51.46,31800.0,41.4668,41.4668,41.4346,41.4426,31800.0
2011-06-30 13:45:00,51.46,51.52,51.45,51.52,57900.0,41.4426,41.4909,41.4346,41.4909,57900.0
2011-06-30 13:50:00,51.51,51.55,51.51,51.55,37400.0,41.4829,41.5151,41.4829,41.5151,37400.0
2011-06-30 13:55:00,51.55,51.61,51.55,51.61,46700.0,41.5151,41.5634,41.5151,41.5634,46700.0
2011-06-30 14:00:00,51.61,51.72,51.6,51.71,57700.0,41.5634,41.652,41.5554,41.644,57700.0
2011-06-30 14:05:00,51.71,51.73,51.67,51.72,46500.0,41.644,41.6601,41.6117,41.652,46500.0
2011-06-30 14:10:00,51.72,51.73,51.67,51.67,52400.0,41.652,41.6601,41.6117,41.6117,52400.0
2011-06-30 14:15:00,51.68,51.72,51.67,51.72,44800.0,41.6198,41.652,41.6117,41.652,44800.0
2011-06-30 14:20:00,51.71,51.72,51.65,51.68,71600.0,41.644,41.652,41.5956,41.6198,71600.0
2011-06-30 14:25:00,51.68,51.68,51.59,51.6,29800.0,41.6198,41.6198,41.5473,41.5554,29800.0
2011-06-30 14:30:00,51.59,51.65,51.56,51.64,52000.0,41.5473,41.5956,41.5232,41.5876,52000.0
2011-06-30 14:35:00,51.65,51.67,51.62,51.63,44700.0,41.5956,41.6117,41.5715,41.5795,44700.0
2011-06-30 14:40:00,51.63,51.67,51.62,51.65,79800.0,41.5795,41.6117,41.5715,41.5956,79800.0
2011-06-30 14:45:00,51.65,51.66,51.59,51.6,69400.0,41.5956,41.6037,41.5473,41.5554,69400.0
2011-06-30 14:50:00,51.59,51.65,51.57,51.64,58800.0,41.5473,41.5956,41.5312,41.5876,58800.0
2011-06-30 14:55:00,51.65,51.7,51.62,51.63,74000.0,41.5956,41.6359,41.5715,41.5795,74000.0
2011-06-30 15:00:00,51.62,51.63,51.58,51.61,59200.0,41.5715,41.5795,41.5393,41.5634,59200.0
2011-06-30 15:05:00,51.6,51.62,51.56,51.57,36500.0,41.5554,41.5715,41.5232,41.5312,36500.0
2011-06-30 15:10:00,51.58,51.6,51.54,51.54,35900.0,41.5393,41.5554,41.507,41.507,35900.0
2011-06-30 15:15:00,51.54,51.6,51.54,51.59,56500.0,41.507,41.5554,41.507,41.5473,56500.0
2011-06-30 15:20:00,51.59,51.65,51.57,51.58,65700.0,41.5473,41.5956,41.5312,41.5393,65700.0
2011-06-30 15:25:00,51.58,51.64,51.5,51.53,108300.0,41.5393,41.5876,41.4748,41.499,108300.0
2011-06-30 15:30:00,51.53,51.63,51.53,51.62,82100.0,41.499,41.5795,41.499,41.5715,82100.0
2011-06-30 15:35:00,51.61,51.67,51.6,51.65,101500.0,41.5634,41.6117,41.5554,41.5956,101500.0
2011-06-30 15:40:00,51.66,51.68,51.62,51.65,108500.0,41.6037,41.6198,41.5715,41.5956,108500.0
2011-06-30 15:45:00,51.66,51.69,51.58,51.63,190000.0,41.6037,41.6279,41.5393,41.5795,190000.0
2011-06-30 15:50:00,51.62,51.63,51.58,51.62,143200.0,41.5715,41.5795,41.5393,41.5715,143200.0
2011-06-30 15:55:00,51.62,51.65,51.58,51.6,343300.0,41.5715,41.5956,41.5393,41.5554,343300.0
2011-07-01 09:30:00,51.84,51.92,51.69,51.74,180600.0,41.7487,41.8131,41.6279,41.6681,180600.0
2011-07-01 09:35:00,51.72,51.73,51.56,51.57,65300.0,41.652,41.6601,41.5232,41.5312,65300.0
2011-07-01 09:40:00,51.57,51.75,51.57,51.75,26300.0,41.5312,41.6762,41.5312,41.6762,26300.0
2011-07-01 09:45:00,51.76,51.86,51.75,51.85,113600.0,41.6842,41.7648,41.6762,41.7567,113600.0
2011-07-01 09:50:00,51.84,51.89,51.8,51.88,71300.0,41.7487,41.7889,41.7164,41.7809,71300.0
2011-07-01 09:55:00,51.88,51.89,51.79,51.81,52000.0,41.7809,41.7889,41.7084,41.7245,52000.0
2011-07-01 10:00:00,51.83,52.27,51.82,52.21,179400.0,41.7406,42.0949,41.7325,42.0466,179400.0
2011-07-01 10:05:00,52.21,52.22,52.07,52.22,125700.0,42.0466,42.0547,41.9339,42.0547,125700.0
2011-07-01 10:10:00,52.23,52.3,52.19,52.26,352100.0,42.0627,42.1191,42.0305,42.0869,352100.0
2011-07-01 10:15:00,52.26,52.28,52.16,52.26,117900.0,42.0869,42.103,42.0064,42.0869,117900.0
2011-07-01 10:20:00,52.26,52.36,52.24,52.31,88900.0,42.0869,42.1674,42.0708,42.1272,88900.0
2011-07-01 10:25:00,52.31,52.35,52.25,52.33,108300.0,42.1272,42.1594,42.0788,42.1433,108300.0
2011-07-01 10:30:00,52.34,52.47,52.33,52.47,138700.0,42.1513,42.256,42.1433,42.256,138700.0
2011-07-01 10:35:00,52.47,52.5,52.33,52.4,128000.0,42.256,42.2802,42.1433,42.1996,128000.0
2011-07-01 10:40:00,52.4,52.5,52.39,52.41,47000.0,42.1996,42.2802,42.1916,42.2077,47000.0
2011-07-01 10:45:00,52.42,52.44,52.4,52.4,83400.0,42.2157,42.2319,42.1996,42.1996,83400.0
2011-07-01 10:50:00,52.4,52.44,52.29,52.31,84400.0,42.1996,42.2319,42.1111,42.1272,84400.0
2011-07-01 10:55:00,52.32,52.4,52.3,52.4,32400.0,42.1352,42.1996,42.1191,42.1996,32400.0
2011-07-01 11:00:00,52.39,52.42,52.39,52.4,69400.0,42.1916,42.2157,42.1916,42.1996,69400.0
2011-07-01 11:05:00,52.4,52.4,52.25,52.28,90300.0,42.1996,42.1996,42.0788,42.103,90300.0
2011-07-01 11:10:00,52.28,52.28,52.19,52.23,57400.0,42.103,42.103,42.0305,42.0627,57400.0
2011-07-01 11:15:00,52.22,52.31,52.22,52.29,99900.0,42.0547,42.1272,42.0547,42.1111,99900.0
2011-07-01 11:20:00,52.28,52.32,52.24,52.28,144100.0,42.103,42.1352,42.0708,42.103,144100.0
2011-07-01 11:25:00,52.28,52.29,52.22,52.25,48400.0,42.103,42.1111,42.0547,42.0788,48400.0
2011-07-01 11:30:00,52.25,52.32,52.25,52.3,69400.0,42.0788,42.1352,42.0788,42.1191,69400.0
2011-07-01 11:35:00,52.3,52.31,52.24,52.24,53600.0,42.1191,42.1272,42.0708,42.0708,53600.0
2011-07-01 11:40:00,52.25,52.25,52.16,52.17,52700.0,42.0788,42.0788,42.0064,42.0144,52700.0
2011-07-01 11:45:00,52.16,52.16,52.12,52.15,52300.0,42.0064,42.0064,41.9741,41.9983,52300.0
2011-07-01 11:50:00,52.15,52.2,52.15,52.15,52200.0,41.9983,42.0386,41.9983,41.9983,52200.0
2011-07-01 11:55:00,52.15,52.22,52.15,52.21,37100.0,41.9983,42.0547,41.9983,42.0466,37100.0
2011-07-01 12:00:00,52.2,52.25,52.19,52.24,53600.0,42.0386,42.0788,42.0305,42.0708,53600.0
2011-07-01 12:05:00,52.24,52.27,52.22,52.25,69800.0,42.0708,42.0949,42.0547,42.0788,69800.0
2011-07-01 12:10:00,52.26,52.3,52.22,52.22,49000.0,42.0869,42.1191,42.0547,42.0547,49000.0
2011-07-01 12:15:00,52.23,52.26,52.18,52.26,60300.0,42.0627,42.0869,42.0225,42.0869,60300.0
2011-07-01 12:20:00,52.25,52.3,52.22,52.27,69600.0,42.0788,42.1191,42.0547,42.0949,69600.0
2011-07-01 12:25:00,52.28,52.32,52.26,52.28,91700.0,42.103,42.1352,42.0869,42.103,91700.0
2011-07-01 12:30:00,52.28,52.32,52.27,52.28,77100.0,42.103,42.1352,42.0949,42.103,77100.0
2011-07-01 12:35:00,52.28,52.31,52.27,52.3,43000.0,42.103,42.1272,42.0949,42.1191,43000.0
2011-07-01 12:40:00,52.3,52.31,52.29,52.3,28100.0,42.1191,42.1272,42.1111,42.1191,28100.0
2011-07-01 12:45:00,52.3,52.3,52.29,52.3,31900.0,42.1191,42.1191,42.1111,42.1191,31900.0
2011-07-01 12:50:00,52.3,52.38,52.29,52.36,69200.0,42.1191,42.1835,42.1111,42.1674,69200.0
2011-07-01 12:55:00,52.36,52.48,52.36,52.48,57400.0,42.1674,42.2641,42.1674,42.2641,57400.0
2011-07-01 13:00:00,52.48,52.54,52.45,52.54,50200.0,42.2641,42.3124,42.2399,42.3124,50200.0
2011-07-01 13:05:00,52.54,52.62,52.49,52.58,85900.0,42.3124,42.3768,42.2721,42.3446,85900.0
2011-07-01 13:10:00,52.57,52.62,52.54,52.59,38900.0,42.3365,42.3768,42.3124,42.3527,38900.0
2011-07-01 13:15:00,52.59,52.64,52.55,52.55,61000.0,42.3527,42.3929,42.3204,42.3204,61000.0
2011-07-01 13:20:00,52.55,52.57,52.5,52.5,123300.0,42.3204,42.3365,42.2802,42.2802,123300.0
2011-07-01 13:25:00,52.5,52.58,52.48,52.57,40000.0,42.2802,42.3446,42.2641,42.3365,40000.0
2011-07-01 13:30:00,52.57,52.59,52.51,52.51,45900.0,42.3365,42.3527,42.2882,42.2882,45900.0
2011-07-01 13:35:00,52.51,52.66,52.51,52.65,68300.0,42.2882,42.409,42.2882,42.401,68300.0
2011-07-01 13:40:00,52.64,52.64,52.57,52.58,49600.0,42.3929,42.3929,42.3365,42.3446,49600.0
2011-07-01 13:45:00,52.59,52.6,52.54,52.54,62300.0,42.3527,42.3607,42.3124,42.3124,62300.0
2011-07-01 13:50:00,52.55,52.73,52.54,52.71,65100.0,42.3204,42.4654,42.3124,42.4493,65100.0
2011-07-01 13:55:00,52.71,52.76,52.7,52.75,80700.0,42.4493,42.4896,42.4412,42.4815,80700.0
2011-07-01 14:00:00,52.74,52.8,52.71,52.78,78700.0,42.4735,42.5218,42.4493,42.5057,78700.0
2011-07-01 14:05:00,52.77,52.85,52.76,52.83,56100.0,42.4976,42.562,42.4896,42.5459,56100.0
2011-07-01 14:10:00,52.84,52.87,52.82,52.85,59500.0,42.554,42.5781,42.5379,42.562,59500.0
2011-07-01 14:15:00,52.86,52.87,52.79,52.79,198400.0,42.5701,42.5781,42.5137,42.5137,198400.0
2011-07-01 14:20:00,52.79,52.88,52.79,52.88,53700.0,42.5137,42.5862,42.5137,42.5862,53700.0
2011-07-01 14:25:00,52.88,52.96,52.87,52.94,103700.0,42.5862,42.6506,42.5781,42.6345,103700.0
2011-07-01 14:30:00,52.94,52.97,52.91,52.93,101300.0,42.6345,42.6587,42.6104,42.6265,101300.0
2011-07-01 14:35:00,52.92,52.94,52.85,52.92,67500.0,42.6184,42.6345,42.562,42.6184,67500.0
2011-07-01 14:40:00,52.92,52.93,52.88,52.9,77500.0,42.6184,42.6265,42.5862,42.6023,77500.0
2011-07-01 14:45:00,52.9,52.99,52.9,52.98,54500.0,42.6023,42.6748,42.6023,42.6667,54500.0
2011-07-01 14:50:00,52.99,53.0,52.94,52.97,87400.0,42.6748,42.6828,42.6345,42.6587,87400.0
2011-07-01 14:55:00,52.98,53.12,52.97,53.1,210100.0,42.6667,42.7795,42.6587,42.7634,210100.0
2011-07-01 15:00:00,53.11,53.14,53.08,53.08,118400.0,42.7714,42.7956,42.7473,42.7473,118400.0
2011-07-01 15:05:00,53.08,53.13,53.06,53.09,73600.0,42.7473,42.7875,42.7312,42.7553,73600.0
2011-07-01 15:10:00,53.09,53.18,53.08,53.17,73600.0,42.7553,42.8278,42.7473,42.8197,73600.0
2011-07-01 15:15:00,53.17,53.18,53.1,53.15,79700.0,42.8197,42.8278,42.7634,42.8036,79700.0
2011-07-01 15:20:00,53.15,53.15,53.04,53.06,103300.0,42.8036,42.8036,42.7151,42.7312,103300.0
2011-07-01 15:25:00,53.05,53.13,53.04,53.06,112800.0,42.7231,42.7875,42.7151,42.7312,112800.0
2011-07-01 15:30:00,53.06,53.16,53.06,53.14,122800.0,42.7312,42.8117,42.7312,42.7956,122800.0
2011-07-01 15:35:00,53.14,53.22,53.14,53.2,126000.0,42.7956,42.86,42.7956,42.8439,126000.0
2011-07-01 15:40:00,53.2,53.24,53.17,53.2,213500.0,42.8439,42.8761,42.8197,42.8439,213500.0
2011-07-01 15:45:00,53.19,53.27,53.14,53.21,287900.0,42.8359,42.9003,42.7956,42.852,287900.0
2011-07-01 15:50:00,53.22,53.26,53.17,53.21,267000.0,42.86,42.8922,42.8197,42.852,267000.0
2011-07-01 15:55:00,53.21,53.21,53.11,53.12,487100.0,42.852,42.852,42.7714,42.7795,487100.0
2011-07-05 09:30:00,53.08,53.1,52.79,52.8,91000.0,42.7473,42.7634,42.5137,42.5218,91000.0
2011-07-05 09:35:00,52.81,52.81,52.27,52.39,144000.0,42.5298,42.5298,42.0949,42.1916,144000.0
2011-07-05 09:40:00,52.39,52.53,52.32,52.49,113900.0,42.1916,42.3043,42.1352,42.2721,113900.0
2011-07-05 09:45:00,52.48,52.6,52.45,52.59,78100.0,42.2641,42.3607,42.2399,42.3527,78100.0
2011-07-05 09:50:00,52.58,52.67,52.57,52.61,108200.0,42.3446,42.4171,42.3365,42.3688,108200.0
2011-07-05 09:55:00,52.59,52.7,52.58,52.69,69100.0,42.3527,42.4412,42.3446,42.4332,69100.0
2011-07-05 10:00:00,52.69,53.06,52.59,53.02,110400.0,42.4332,42.7312,42.3527,42.6989,110400.0
2011-07-05 10:05:00,53.01,53.04,52.94,52.94,71500.0,42.6909,42.7151,42.6345,42.6345,71500.0
2011-07-05 10:10:00,52.94,53.11,52.91,53.01,43200.0,42.6345,42.7714,42.6104,42.6909,43200.0
2011-07-05 10:15:00,53.0,53.04,52.89,52.96,74200.0,42.6828,42.7151,42.5943,42.6506,74200.0
2011-07-05 10:20:00,52.96,53.03,52.88,52.88,44700.0,42.6506,42.707,42.5862,42.5862,44700.0
2011-07-05 10:25:00,52.88,53.0,52.87,52.93,63700.0,42.5862,42.6828,42.5781,42.6265,63700.0
2011-07-05 10:30:00,52.93,52.99,52.85,52.89,49100.0,42.6265,42.6748,42.562,42.5943,49100.0
2011-07-05 10:35:00,52.9,52.99,52.81,52.9,35900.0,42.6023,42.6748,42.5298,42.6023,35900.0
2011-07-05 10:40:00,52.89,52.93,52.79,52.82,55500.0,42.5943,42.6265,42.5137,42.5379,55500.0
2011-07-05 10:45:00,52.83,52.88,52.8,52.85,41700.0,42.5459,42.5862,42.5218,42.562,41700.0
2011-07-05 10:50:00,52.85,52.87,52.78,52.82,26800.0,42.562,42.5781,42.5057,42.5379,26800.0
2011-07-05 10:55:00,52.82,52.85,52.71,52.74,40100.0,42.5379,42.562,42.4493,42.4735,40100.0
2011-07-05 11:00:00,52.75,52.86,52.75,52.77,38300.0,42.4815,42.5701,42.4815,42.4976,38300.0
2011-07-05 11:05:00,52.77,52.81,52.7,52.75,47200.0,42.4976,42.5298,42.4412,42.4815,47200.0
2011-07-05 11:10:00,52.74,52.82,52.73,52.81,58700.0,42.4735,42.5379,42.4654,42.5298,58700.0
2011-07-05 11:15:00,52.81,52.92,52.77,52.89,37900.0,42.5298,42.6184,42.4976,42.5943,37900.0
2011-07-05 11:20:00,52.89,52.93,52.83,52.86,54600.0,42.5943,42.6265,42.5459,42.5701,54600.0
2011-07-05 11:25:00,52.87,52.93,52.81,52.88,44900.0,42.5781,42.6265,42.5298,42.5862,44900.0
2011-07-05 11:30:00,52.87,52.96,52.82,52.87,48200.0,42.5781,42.6506,42.5379,42.5781,48200.0
2011-07-05 11:35:00,52.87,52.9,52.77,52.77,56900.0,42.5781,42.6023,42.4976,42.4976,56900.0
2011-07-05 11:40:00,52.77,52.89,52.72,52.86,69500.0,42.4976,42.5943,42.4573,42.5701,69500.0
2011-07-05 11:45:00,52.87,52.91,52.82,52.86,55400.0,42.5781,42.6104,42.5379,42.5701,55400.0
2011-07-05 11:50:00,52.86,52.92,52.84,52.89,25300.0,42.5701,42.6184,42.554,42.5943,25300.0
2011-07-05 11:55:00,52.89,52.9,52.82,52.83,64800.0,42.5943,42.6023,42.5379,42.5459,64800.0
2011-07-05 12:00:00,52.83,52.89,52.79,52.82,110400.0,42.5459,42.5943,42.5137,42.5379,110400.0
2011-07-05 12:05:00,52.81,52.91,52.8,52.91,30900.0,42.5298,42.6104,42.5218,42.6104,30900.0
2011-07-05 12:10:00,52.91,52.94,52.84,52.88,38700.0,42.6104,42.6345,42.554,42.5862,38700.0
2011-07-05 12:15:00,52.87,52.92,52.84,52.89,27500.0,42.5781,42.6184,42.554,42.5943,27500.0
2011-07-05 12:20:00,52.89,52.9,52.83,52.86,52000.0,42.5943,42.6023,42.5459,42.5701,52000.0
2011-07-05 12:25:00,52.86,52.89,52.82,52.88,20500.0,42.5701,42.5943,42.5379,42.5862,20500.0
2011-07-05 12:30:00,52.89,52.94,52.87,52.87,21300.0,42.5943,42.6345,42.5781,42.5781,21300.0
2011-07-05 12:35:00,52.86,52.97,52.85,52.94,64500.0,42.5701,42.6587,42.562,42.6345,64500.0
2011-07-05 12:40:00,52.95,53.01,52.95,52.98,26100.0,42.6426,42.6909,42.6426,42.6667,26100.0
2011-07-05 12:45:00,52.99,53.0,52.92,52.92,17900.0,42.6748,42.6828,42.6184,42.6184,17900.0
2011-07-05 12:50:00,52.93,52.99,52.93,52.99,17400.0,42.6265,42.6748,42.6265,42.6748,17400.0
2011-07-05 12:55:00,52.99,53.01,52.93,52.94,17100.0,42.6748,42.6909,42.6265,42.6345,17100.0
2011-07-05 13:00:00,52.94,53.03,52.94,53.01,42900.0,42.6345,42.707,42.6345,42.6909,42900.0
2011-07-05 13:05:00,53.0,53.08,53.0,53.08,26400.0,42.6828,42.7473,42.6828,42.7473,26400.0
2011-07-05 13:10:00,53.08,53.08,52.96,52.97,19800.0,42.7473,42.7473,42.6506,42.6587,19800.0
2011-07-05 13:15:00,52.98,53.03,52.94,52.94,24900.0,42.6667,42.707,42.6345,42.6345,24900.0
2011-07-05 13:20:00,52.95,53.03,52.95,53.02,26800.0,42.6426,42.707,42.6426,42.6989,26800.0
2011-07-05 13:25:00,53.02,53.04,52.98,53.0,15400.0,42.6989,42.7151,42.6667,42.6828,15400.0
2011-07-05 13:30:00,53.0,53.03,52.97,53.03,18500.0,42.6828,42.707,42.6587,42.707,18500.0
2011-07-05 13:35:00,53.04,53.05,52.95,52.95,30900.0,42.7151,42.7231,42.6426,42.6426,30900.0
2011-07-05 13:40:00,52.94,52.96,52.9,52.96,20500.0,42.6345,42.6506,42.6023,42.6506,20500.0
2011-07-05 13:45:00,52.96,53.05,52.96,53.03,36000.0,42.6506,42.7231,42.6506,42.707,36000.0
2011-07-05 13:50:00,53.03,53.04,52.99,53.02,27400.0,42.707,42.7151,42.6748,42.6989,27400.0
2011-07-05 13:55:00,53.02,53.03,52.97,53.01,21400.0,42.6989,42.707,42.6587,42.6909,21400.0
2011-07-05 14:00:00,53.0,53.05,52.88,52.92,92200.0,42.6828,42.7231,42.5862,42.6184,92200.0
2011-07-05 14:05:00,52.91,52.93,52.85,52.86,39000.0,42.6104,42.6265,42.562,42.5701,39000.0
2011-07-05 14:10:00,52.86,52.94,52.83,52.94,35000.0,42.5701,42.6345,42.5459,42.6345,35000.0
2011-07-05 14:15:00,52.93,52.94,52.75,52.75,65600.0,42.6265,42.6345,42.4815,42.4815,65600.0
2011-07-05 14:20:00,52.76,52.76,52.65,52.69,42000.0,42.4896,42.4896,42.401,42.4332,42000.0
2011-07-05 14:25:00,52.68,52.72,52.63,52.69,48900.0,42.4251,42.4573,42.3849,42.4332,48900.0
2011-07-05 14:30:00,52.69,52.73,52.64,52.65,35100.0,42.4332,42.4654,42.3929,42.401,35100.0
2011-07-05 14:35:00,52.65,52.85,52.63,52.82,44800.0,42.401,42.562,42.3849,42.5379,44800.0
2011-07-05 14:40:00,52.82,52.82,52.77,52.78,27500.0,42.5379,42.5379,42.4976,42.5057,27500.0
2011-07-05 14:45:00,52.77,52.8,52.73,52.74,32000.0,42.4976,42.5218,42.4654,42.4735,32000.0
2011-07-05 14:50:00,52.74,52.79,52.71,52.75,33600.0,42.4735,42.5137,42.4493,42.4815,33600.0
2011-07-05 14:55:00,52.76,52.83,52.72,52.82,38800.0,42.4896,42.5459,42.4573,42.5379,38800.0
2011-07-05 15:00:00,52.81,52.83,52.73,52.8,38500.0,42.5298,42.5459,42.4654,42.5218,38500.0
2011-07-05 15:05:00,52.8,52.89,52.77,52.88,39800.0,42.5218,42.5943,42.4976,42.5862,39800.0
2011-07-05 15:10:00,52.89,52.9,52.81,52.84,39500.0,42.5943,42.6023,42.5298,42.554,39500.0
2011-07-05 15:15:00,52.83,52.92,52.82,52.85,31000.0,42.5459,42.6184,42.5379,42.562,31000.0
2011-07-05 15:20:00,52.86,52.94,52.85,52.93,74100.0,42.5701,42.6345,42.562,42.6265,74100.0
2011-07-05 15:25:00,52.93,52.95,52.86,52.91,73400.0,42.6265,42.6426,42.5701,42.6104,73400.0
2011-07-05 15:30:00,52.91,52.97,52.89,52.91,57700.0,42.6104,42.6587,42.5943,42.6104,57700.0
2011-07-05 15:35:00,52.91,52.93,52.87,52.89,50900.0,42.6104,42.6265,42.5781,42.5943,50900.0
2011-07-05 15:40:00,52.89,52.9,52.79,52.87,95600.0,42.5943,42.6023,42.5137,42.5781,95600.0
2011-07-05 15:45:00,52.86,52.87,52.73,52.77,158100.0,42.5701,42.5781,42.4654,42.4976,158100.0
2011-07-05 15:50:00,52.76,52.85,52.75,52.83,146000.0,42.4896,42.562,42.4815,42.5459,146000.0
2011-07-05 15:55:00,52.83,52.86,52.79,52.86,294400.0,42.5459,42.5701,42.5137,42.5701,294400.0
2011-07-06 09:30:00,52.85,52.85,52.55,52.68,70800.0,42.562,42.562,42.3204,42.4251,70800.0
2011-07-06 09:35:00,52.72,52.88,52.68,52.69,37700.0,42.4573,42.5862,42.4251,42.4332,37700.0
2011-07-06 09:40:00,52.69,52.77,52.56,52.71,101600.0,42.4332,42.4976,42.3285,42.4493,101600.0
2011-07-06 09:45:00,52.71,52.8,52.69,52.75,186300.0,42.4493,42.5218,42.4332,42.4815,186300.0
2011-07-06 09:50:00,52.74,52.82,52.69,52.73,74200.0,42.4735,42.5379,42.4332,42.4654,74200.0
2011-07-06 09:55:00,52.75,52.81,52.7,52.78,40800.0,42.4815,42.5298,42.4412,42.5057,40800.0
2011-07-06 10:00:00,52.78,52.93,52.73,52.89,110100.0,42.5057,42.6265,42.4654,42.5943,110100.0
2011-07-06 10:05:00,52.89,53.0,52.84,52.99,106100.0,42.5943,42.6828,42.554,42.6748,106100.0
2011-07-06 10:10:00,52.99,53.22,52.99,53.13,104500.0,42.6748,42.86,42.6748,42.7875,104500.0
2011-07-06 10:15:00,53.12,53.16,52.95,52.95,64000.0,42.7795,42.8117,42.6426,42.6426,64000.0
2011-07-06 10:20:00,52.95,52.98,52.8,52.84,59300.0,42.6426,42.6667,42.5218,42.554,59300.0
2011-07-06 10:25:00,52.83,53.03,52.8,53.02,108000.0,42.5459,42.707,42.5218,42.6989,108000.0
2011-07-06 10:30:00,53.01,53.01,52.89,52.96,128400.0,42.6909,42.6909,42.5943,42.6506,128400.0
2011-07-06 10:35:00,52.95,52.99,52.8,52.99,82000.0,42.6426,42.6748,42.5218,42.6748,82000.0
2011-07-06 10:40:00,52.99,53.0,52.89,52.93,36300.0,42.6748,42.6828,42.5943,42.6265,36300.0
2011-07-06 10:45:00,52.93,52.94,52.83,52.89,61700.0,42.6265,42.6345,42.5459,42.5943,61700.0
2011-07-06 10:50:00,52.89,53.04,52.87,52.99,55100.0,42.5943,42.7151,42.5781,42.6748,55100.0
2011-07-06 10:55:00,52.99,53.05,52.98,52.98,46500.0,42.6748,42.7231,42.6667,42.6667,46500.0
2011-07-06 11:00:00,52.99,53.05,52.97,52.98,85900.0,42.6748,42.7231,42.6587,42.6667,85900.0
2011-07-06 11:05:00,52.98,52.99,52.87,52.89,33900.0,42.6667,42.6748,42.5781,42.5943,33900.0
2011-07-06 11:10:00,52.9,53.04,52.9,52.98,40600.0,42.6023,42.7151,42.6023,42.6667,40600.0
2011-07-06 11:15:00,52.99,53.0,52.93,52.94,43900.0,42.6748,42.6828,42.6265,42.6345,43900.0
2011-07-06 11:20:00,52.93,53.0,52.93,52.98,46500.0,42.6265,42.6828,42.6265,42.6667,46500.0
2011-07-06 11:25:00,52.99,53.03,52.96,53.0,42500.0,42.6748,42.707,42.6506,42.6828,42500.0
2011-07-06 11:30:00,53.0,53.02,52.94,52.95,37000.0,42.6828,42.6989,42.6345,42.6426,37000.0
2011-07-06 11:35:00,52.95,53.07,52.95,53.06,52700.0,42.6426,42.7392,42.6426,42.7312,52700.0
2011-07-06 11:40:00,53.06,53.16,52.98,52.99,97200.0,42.7312,42.8117,42.6667,42.6748,97200.0
2011-07-06 11:45:00,52.99,53.1,52.98,53.1,79600.0,42.6748,42.7634,42.6667,42.7634,79600.0
2011-07-06 11:50:00,53.1,53.13,53.05,53.08,45100.0,42.7634,42.7875,42.7231,42.7473,45100.0
2011-07-06 11:55:00,53.1,53.17,53.02,53.02,64000.0,42.7634,42.8197,42.6989,42.6989,64000.0
2011-07-06 12:00:00,53.02,53.09,53.01,53.05,31000.0,42.6989,42.7553,42.6909,42.7231,31000.0
2011-07-06 12:05:00,53.05,53.08,53.02,53.07,24300.0,42.7231,42.7473,42.6989,42.7392,24300.0
2011-07-06 12:10:00,53.07,53.09,53.03,53.09,25800.0,42.7392,42.7553,42.707,42.7553,25800.0
2011-07-06 12:15:00,53.09,53.1,53.0,53.02,38700.0,42.7553,42.7634,42.6828,42.6989,38700.0
2011-07-06 12:20:00,53.03,53.04,52.92,52.96,55100.0,42.707,42.7151,42.6184,42.6506,55100.0
2011-07-06 12:25:00,52.96,53.02,52.92,52.96,29700.0,42.6506,42.6989,42.6184,42.6506,29700.0
2011-07-06 12:30:00,52.95,53.01,52.95,52.95,39800.0,42.6426,42.6909,42.6426,42.6426,39800.0
2011-07-06 12:35:00,52.95,53.04,52.94,53.01,56700.0,42.6426,42.7151,42.6345,42.6909,56700.0
2011-07-06 12:40:00,53.01,53.01,52.93,52.96,21100.0,42.6909,42.6909,42.6265,42.6506,21100.0
2011-07-06 12:45:00,52.97,53.0,52.96,52.97,26000.0,42.6587,42.6828,42.6506,42.6587,26000.0
2011-07-06 12:50:00,52.97,52.98,52.93,52.94,19000.0,42.6587,42.6667,42.6265,42.6345,19000.0
2011-07-06 12:55:00,52.94,52.99,52.9,52.97,100300.0,42.6345,42.6748,42.6023,42.6587,100300.0
2011-07-06 13:00:00,52.98,52.99,52.93,52.94,40600.0,42.6667,42.6748,42.6265,42.6345,40600.0
2011-07-06 13:05:00,52.93,52.99,52.93,52.94,35600.0,42.6265,42.6748,42.6265,42.6345,35600.0
2011-07-06 13:10:00,52.94,52.97,52.92,52.96,37300.0,42.6345,42.6587,42.6184,42.6506,37300.0
2011-07-06 13:15:00,52.96,53.01,52.96,52.97,32500.0,42.6506,42.6909,42.6506,42.6587,32500.0
2011-07-06 13:20:00,52.97,53.0,52.94,52.96,36100.0,42.6587,42.6828,42.6345,42.6506,36100.0
2011-07-06 13:25:00,52.96,52.96,52.87,52.93,68400.0,42.6506,42.6506,42.5781,42.6265,68400.0
2011-07-06 13:30:00,52.93,53.01,52.93,52.97,20700.0,42.6265,42.6909,42.6265,42.6587,20700.0
2011-07-06 13:35:00,52.97,53.02,52.95,52.99,66300.0,42.6587,42.6989,42.6426,42.6748,66300.0
2011-07-06 13:40:00,52.99,53.06,52.98,53.05,52300.0,42.6748,42.7312,42.6667,42.7231,52300.0
2011-07-06 13:45:00,53.05,53.09,53.01,53.05,57800.0,42.7231,42.7553,42.6909,42.7231,57800.0
2011-07-06 13:50:00,53.06,53.12,53.05,53.09,53300.0,42.7312,42.7795,42.7231,42.7553,53300.0
2011-07-06 13:55:00,53.09,53.09,53.02,53.05,63300.0,42.7553,42.7553,42.6989,42.7231,63300.0
2011-07-06 14:00:00,53.05,53.07,53.04,53.06,30400.0,42.7231,42.7392,42.7151,42.7312,30400.0
2011-07-06 14:05:00,53.06,53.06,52.98,52.98,41300.0,42.7312,42.7312,42.6667,42.6667,41300.0
2011-07-06 14:10:00,52.99,53.05,52.99,53.0,41600.0,42.6748,42.7231,42.6748,42.6828,41600.0
2011-07-06 14:15:00,53.0,53.05,52.96,53.05,19700.0,42.6828,42.7231,42.6506,42.7231,19700.0
2011-07-06 14:20:00,53.05,53.06,52.99,53.06,40600.0,42.7231,42.7312,42.6748,42.7312,40600.0
2011-07-06 14:25:00,53.07,53.09,53.03,53.05,33100.0,42.7392,42.7553,42.707,42.7231,33100.0
2011-07-06 14:30:00,53.04,53.05,53.02,53.04,22300.0,42.7151,42.7231,42.6989,42.7151,22300.0
2011-07-06 14:35:00,53.04,53.14,53.02,53.1,50000.0,42.7151,42.7956,42.6989,42.7634,50000.0
2011-07-06 14:40:00,53.09,53.15,53.08,53.09,46700.0,42.7553,42.8036,42.7473,42.7553,46700.0
2011-07-06 14:45:00,53.08,53.16,53.08,53.14,35500.0,42.7473,42.8117,42.7473,42.7956,35500.0
2011-07-06 14:50:00,53.13,53.15,53.08,53.1,35300.0,42.7875,42.8036,42.7473,42.7634,35300.0
2011-07-06 14:55:00,53.11,53.15,53.05,53.05,67600.0,42.7714,42.8036,42.7231,42.7231,67600.0
2011-07-06 15:00:00,53.06,53.1,53.04,53.06,39600.0,42.7312,42.7634,42.7151,42.7312,39600.0
2011-07-06 15:05:00,53.06,53.12,53.01,53.1,65100.0,42.7312,42.7795,42.6909,42.7634,65100.0
2011-07-06 15:10:00,53.09,53.1,53.01,53.04,49100.0,42.7553,42.7634,42.6909,42.7151,49100.0
2011-07-06 15:15:00,53.03,53.08,52.99,53.08,76000.0,42.707,42.7473,42.6748,42.7473,76000.0
2011-07-06 15:20:00,53.08,53.08,52.99,53.04,100200.0,42.7473,42.7473,42.6748,42.7151,100200.0
2011-07-06 15:25:00,53.03,53.04,52.97,52.99,162200.0,42.707,42.7151,42.6587,42.6748,162200.0
2011-07-06 15:30:00,53.0,53.01,52.97,53.01,127000.0,42.6828,42.6909,42.6587,42.6909,127000.0
2011-07-06 15:35:00,53.01,53.1,52.99,53.08,96200.0,42.6909,42.7634,42.6748,42.7473,96200.0
2011-07-06 15:40:00,53.08,53.14,53.06,53.13,102600.0,42.7473,42.7956,42.7312,42.7875,102600.0
2011-07-06 15:45:00,53.13,53.16,53.02,53.05,127600.0,42.7875,42.8117,42.6989,42.7231,127600.0
2011-07-06 15:50:00,53.05,53.1,53.03,53.07,163600.0,42.7231,42.7634,42.707,42.7392,163600.0
2011-07-06 15:55:00,53.08,53.12,53.07,53.12,208700.0,42.7473,42.7795,42.7392,42.7795,208700.0
2011-07-07 09:30:00,53.28,53.5,53.03,53.25,222100.0,42.9083,43.0855,42.707,42.8842,222100.0
2011-07-07 09:35:00,53.26,53.37,52.89,52.91,119300.0,42.8922,42.9808,42.5943,42.6104,119300.0
2011-07-07 09:40:00,52.9,53.06,52.45,52.66,240900.0,42.6023,42.7312,42.2399,42.409,240900.0
2011-07-07 09:45:00,52.67,52.67,52.48,52.62,216400.0,42.4171,42.4171,42.2641,42.3768,216400.0
2011-07-07 09:50:00,52.61,52.76,52.46,52.47,132200.0,42.3688,42.4896,42.248,42.256,132200.0
2011-07-07 09:55:00,52.48,52.51,52.16,52.17,182100.0,42.2641,42.2882,42.0064,42.0144,182100.0
2011-07-07 10:00:00,52.18,52.36,52.09,52.23,248900.0,42.0225,42.1674,41.95,42.0627,248900.0
2011-07-07 10:05:00,52.23,52.24,51.97,52.14,214200.0,42.0627,42.0708,41.8533,41.9903,214200.0
2011-07-07 10:10:00,52.13,52.23,52.03,52.23,115400.0,41.9822,42.0627,41.9017,42.0627,115400.0
2011-07-07 10:15:00,52.21,52.29,52.15,52.15,98400.0,42.0466,42.1111,41.9983,41.9983,98400.0
2011-07-07 10:20:00,52.16,52.17,52.04,52.05,116000.0,42.0064,42.0144,41.9097,41.9178,116000.0
2011-07-07 10:25:00,52.04,52.1,51.97,52.03,133600.0,41.9097,41.958,41.8533,41.9017,133600.0
2011-07-07 10:30:00,52.03,52.3,52.02,52.25,129300.0,41.9017,42.1191,41.8936,42.0788,129300.0
2011-07-07 10:35:00,52.25,52.31,52.18,52.22,113500.0,42.0788,42.1272,42.0225,42.0547,113500.0
2011-07-07 10:40:00,52.21,52.24,52.09,52.14,104600.0,42.0466,42.0708,41.95,41.9903,104600.0
2011-07-07 10:45:00,52.14,52.25,52.09,52.18,112800.0,41.9903,42.0788,41.95,42.0225,112800.0
2011-07-07 10:50:00,52.19,52.29,52.17,52.23,101800.0,42.0305,42.1111,42.0144,42.0627,101800.0
2011-07-07 10:55:00,52.22,52.23,52.13,52.22,77500.0,42.0547,42.0627,41.9822,42.0547,77500.0
2011-07-07 11:00:00,52.22,52.32,52.13,52.27,113600.0,42.0547,42.1352,41.9822,42.0949,113600.0
2011-07-07 11:05:00,52.27,52.38,52.26,52.27,136900.0,42.0949,42.1835,42.0869,42.0949,136900.0
2011-07-07 11:10:00,52.27,52.29,52.22,52.25,91000.0,42.0949,42.1111,42.0547,42.0788,91000.0
2011-07-07 11:15:00,52.26,52.36,52.17,52.35,97800.0,42.0869,42.1674,42.0144,42.1594,97800.0
2011-07-07 11:20:00,52.35,52.37,52.27,52.3,47700.0,42.1594,42.1755,42.0949,42.1191,47700.0
2011-07-07 11:25:00,52.3,52.37,52.25,52.3,61600.0,42.1191,42.1755,42.0788,42.1191,61600.0
2011-07-07 11:30:00,52.3,52.37,52.25,52.34,65500.0,42.1191,42.1755,42.0788,42.1513,65500.0
2011-07-07 11:35:00,52.33,52.41,52.3,52.37,43100.0,42.1433,42.2077,42.1191,42.1755,43100.0
2011-07-07 11:40:00,52.37,52.38,52.33,52.37,100900.0,42.1755,42.1835,42.1433,42.1755,100900.0
2011-07-07 11:45:00,52.37,52.43,52.36,52.43,36400.0,42.1755,42.2238,42.1674,42.2238,36400.0
2011-07-07 11:50:00,52.42,52.49,52.42,52.48,48800.0,42.2157,42.2721,42.2157,42.2641,48800.0
2011-07-07 11:55:00,52.48,52.57,52.47,52.56,67100.0,42.2641,42.3365,42.256,42.3285,67100.0
2011-07-07 12:00:00,52.56,52.62,52.55,52.62,74500.0,42.3285,42.3768,42.3204,42.3768,74500.0
2011-07-07 12:05:00,52.61,52.62,52.49,52.5,79500.0,42.3688,42.3768,42.2721,42.2802,79500.0
2011-07-07 12:10:00,52.51,52.52,52.45,52.46,54800.0,42.2882,42.2963,42.2399,42.248,54800.0
2011-07-07 12:15:00,52.46,52.5,52.45,52.48,57000.0,42.248,42.2802,42.2399,42.2641,57000.0
2011-07-07 12:20:00,52.48,52.53,52.45,52.47,73600.0,42.2641,42.3043,42.2399,42.256,73600.0
2011-07-07 12:25:00,52.48,52.49,52.41,52.41,53900.0,42.2641,42.2721,42.2077,42.2077,53900.0
2011-07-07 12:30:00,52.41,52.42,52.38,52.38,51300.0,42.2077,42.2157,42.1835,42.1835,51300.0
2011-07-07 12:35:00,52.38,52.38,52.33,52.36,42700.0,42.1835,42.1835,42.1433,42.1674,42700.0
2011-07-07 12:40:00,52.36,52.41,52.35,52.4,39700.0,42.1674,42.2077,42.1594,42.1996,39700.0
2011-07-07 12:45:00,52.4,52.41,52.35,52.35,34300.0,42.1996,42.2077,42.1594,42.1594,34300.0
2011-07-07 12:50:00,52.35,52.38,52.33,52.38,32000.0,42.1594,42.1835,42.1433,42.1835,32000.0
2011-07-07 12:55:00,52.38,52.38,52.3,52.3,58900.0,42.1835,42.1835,42.1191,42.1191,58900.0
2011-07-07 13:00:00,52.3,52.34,52.27,52.34,56600.0,42.1191,42.1513,42.0949,42.1513,56600.0
2011-07-07 13:05:00,52.34,52.39,52.34,52.39,51600.0,42.1513,42.1916,42.1513,42.1916,51600.0
2011-07-07 13:10:00,52.39,52.41,52.34,52.35,50700.0,42.1916,42.2077,42.1513,42.1594,50700.0
2011-07-07 13:15:00,52.35,52.41,52.34,52.41,32700.0,42.1594,42.2077,42.1513,42.2077,32700.0
2011-07-07 13:20:00,52.41,52.41,52.39,52.4,55300.0,42.2077,42.2077,42.1916,42.1996,55300.0
2011-07-07 13:25:00,52.39,52.4,52.38,52.39,30200.0,42.1916,42.1996,42.1835,42.1916,30200.0
2011-07-07 13:30:00,52.4,52.44,52.39,52.42,35900.0,42.1996,42.2319,42.1916,42.2157,35900.0
2011-07-07 13:35:00,52.43,52.45,52.42,52.44,43800.0,42.2238,42.2399,42.2157,42.2319,43800.0
2011-07-07 13:40:00,52.44,52.44,52.38,52.44,44400.0,42.2319,42.2319,42.1835,42.2319,44400.0
2011-07-07 13:45:00,52.44,52.46,52.41,52.44,46200.0,42.2319,42.248,42.2077,42.2319,46200.0
2011-07-07 13:50:00,52.44,52.5,52.43,52.44,37400.0,42.2319,42.2802,42.2238,42.2319,37400.0
2011-07-07 13:55:00,52.44,52.45,52.41,52.44,26200.0,42.2319,42.2399,42.2077,42.2319,26200.0
2011-07-07 14:00:00,52.44,52.44,52.39,52.41,46900.0,42.2319,42.2319,42.1916,42.2077,46900.0
2011-07-07 14:05:00,52.42,52.44,52.39,52.41,64200.0,42.2157,42.2319,42.1916,42.2077,64200.0
2011-07-07 14:10:00,52.39,52.42,52.37,52.41,39900.0,42.1916,42.2157,42.1755,42.2077,39900.0
2011-07-07 14:15:00,52.41,52.43,52.4,52.42,84100.0,42.2077,42.2238,42.1996,42.2157,84100.0
2011-07-07 14:20:00,52.42,52.46,52.41,52.44,67800.0,42.2157,42.248,42.2077,42.2319,67800.0
2011-07-07 14:25:00,52.45,52.51,52.45,52.48,60000.0,42.2399,42.2882,42.2399,42.2641,60000.0
2011-07-07 14:30:00,52.48,52.54,52.48,52.53,54200.0,42.2641,42.3124,42.2641,42.3043,54200.0
2011-07-07 14:35:00,52.53,52.55,52.52,52.53,39500.0,42.3043,42.3204,42.2963,42.3043,39500.0
2011-07-07 14:40:00,52.53,52.58,52.52,52.57,36800.0,42.3043,42.3446,42.2963,42.3365,36800.0
2011-07-07 14:45:00,52.57,52.59,52.55,52.59,79700.0,42.3365,42.3527,42.3204,42.3527,79700.0
2011-07-07 14:50:00,52.58,52.64,52.58,52.64,63200.0,42.3446,42.3929,42.3446,42.3929,63200.0
2011-07-07 14:55:00,52.64,52.68,52.64,52.66,82500.0,42.3929,42.4251,42.3929,42.409,82500.0
2011-07-07 15:00:00,52.66,52.69,52.64,52.69,79000.0,42.409,42.4332,42.3929,42.4332,79000.0
2011-07-07 15:05:00,52.68,52.71,52.68,52.71,57600.0,42.4251,42.4493,42.4251,42.4493,57600.0
2011-07-07 15:10:00,52.71,52.75,52.7,52.73,94400.0,42.4493,42.4815,42.4412,42.4654,94400.0
2011-07-07 15:15:00,52.73,52.75,52.73,52.74,94500.0,42.4654,42.4815,42.4654,42.4735,94500.0
2011-07-07 15:20:00,52.73,52.78,52.73,52.76,56400.0,42.4654,42.5057,42.4654,42.4896,56400.0
2011-07-07 15:25:00,52.76,52.77,52.71,52.72,103300.0,42.4896,42.4976,42.4493,42.4573,103300.0
2011-07-07 15:30:00,52.71,52.71,52.62,52.62,150400.0,42.4493,42.4493,42.3768,42.3768,150400.0
2011-07-07 15:35:00,52.62,52.63,52.56,52.57,150300.0,42.3768,42.3849,42.3285,42.3365,150300.0
2011-07-07 15:40:00,52.57,52.63,52.56,52.62,137300.0,42.3365,42.3849,42.3285,42.3768,137300.0
2011-07-07 15:45:00,52.63,52.67,52.58,52.58,181000.0,42.3849,42.4171,42.3446,42.3446,181000.0
2011-07-07 15:50:00,52.58,52.66,52.58,52.66,215200.0,42.3446,42.409,42.3446,42.409,215200.0
2011-07-07 15:55:00,52.66,52.66,52.62,52.63,305500.0,42.409,42.409,42.3768,42.3849,305500.0
2011-07-08 09:30:00,52.0,52.26,51.96,52.25,110300.0,41.8775,42.0869,41.8453,42.0788,110300.0
2011-07-08 09:35:00,52.27,52.32,52.2,52.23,136000.0,42.0949,42.1352,42.0386,42.0627,136000.0
2011-07-08 09:40:00,52.23,52.25,52.06,52.18,133500.0,42.0627,42.0788,41.9258,42.0225,133500.0
2011-07-08 09:45:00,52.18,52.22,51.88,51.91,229100.0,42.0225,42.0547,41.7809,41.805,229100.0
2011-07-08 09:50:00,51.91,52.03,51.82,51.88,140600.0,41.805,41.9017,41.7325,41.7809,140600.0
2011-07-08 09:55:00,51.88,51.99,51.88,51.9,123000.0,41.7809,41.8695,41.7809,41.797,123000.0
2011-07-08 10:00:00,51.89,51.98,51.83,51.97,111400.0,41.7889,41.8614,41.7406,41.8533,111400.0
2011-07-08 10:05:00,51.97,52.03,51.95,51.99,92500.0,41.8533,41.9017,41.8372,41.8695,92500.0
2011-07-08 10:10:00,51.99,52.01,51.9,52.01,98500.0,41.8695,41.8856,41.797,41.8856,98500.0
2011-07-08 10:15:00,52.0,52.0,51.64,51.73,258700.0,41.8775,41.8775,41.5876,41.6601,258700.0
2011-07-08 10:20:00,51.73,51.77,51.65,51.7,135000.0,41.6601,41.6923,41.5956,41.6359,135000.0
2011-07-08 10:25:00,51.7,51.71,51.54,51.69,171400.0,41.6359,41.644,41.507,41.6279,171400.0
2011-07-08 10:30:00,51.69,51.87,51.6,51.87,125300.0,41.6279,41.7728,41.5554,41.7728,125300.0
2011-07-08 10:35:00,51.86,52.05,51.84,51.94,77700.0,41.7648,41.9178,41.7487,41.8292,77700.0
2011-07-08 10:40:00,51.94,52.06,51.89,51.91,75500.0,41.8292,41.9258,41.7889,41.805,75500.0
2011-07-08 10:45:00,51.92,52.02,51.91,51.93,48600.0,41.8131,41.8936,41.805,41.8211,48600.0
2011-07-08 10:50:00,51.93,51.97,51.82,51.9,169000.0,41.8211,41.8533,41.7325,41.797,169000.0
2011-07-08 10:55:00,51.9,51.91,51.8,51.81,81500.0,41.797,41.805,41.7164,41.7245,81500.0
2011-07-08 11:00:00,51.8,51.84,51.73,51.74,83300.0,41.7164,41.7487,41.6601,41.6681,83300.0
2011-07-08 11:05:00,51.75,51.82,51.69,51.71,65900.0,41.6762,41.7325,41.6279,41.644,65900.0
2011-07-08 11:10:00,51.7,51.76,51.69,51.69,70500.0,41.6359,41.6842,41.6279,41.6279,70500.0
2011-07-08 11:15:00,51.69,51.73,51.61,51.65,94000.0,41.6279,41.6601,41.5634,41.5956,94000.0
2011-07-08 11:20:00,51.65,51.68,51.62,51.68,57100.0,41.5956,41.6198,41.5715,41.6198,57100.0
2011-07-08 11:25:00,51.68,51.75,51.62,51.62,100200.0,41.6198,41.6762,41.5715,41.5715,100200.0
2011-07-08 11:30:00,51.63,51.72,51.62,51.68,52500.0,41.5795,41.652,41.5715,41.6198,52500.0
2011-07-08 11:35:00,51.68,51.8,51.68,51.78,63800.0,41.6198,41.7164,41.6198,41.7003,63800.0
2011-07-08 11:40:00,51.79,51.81,51.76,51.79,43500.0,41.7084,41.7245,41.6842,41.7084,43500.0
2011-07-08 11:45:00,51.79,51.83,51.77,51.82,63800.0,41.7084,41.7406,41.6923,41.7325,63800.0
2011-07-08 11:50:00,51.82,51.85,51.72,51.77,126400.0,41.7325,41.7567,41.652,41.6923,126400.0
2011-07-08 11:55:00,51.76,51.81,51.73,51.8,58300.0,41.6842,41.7245,41.6601,41.7164,58300.0
2011-07-08 12:00:00,51.8,51.83,51.78,51.83,40700.0,41.7164,41.7406,41.7003,41.7406,40700.0
2011-07-08 12:05:00,51.83,51.85,51.73,51.75,45500.0,41.7406,41.7567,41.6601,41.6762,45500.0
2011-07-08 12:10:00,51.76,51.77,51.69,51.69,28200.0,41.6842,41.6923,41.6279,41.6279,28200.0
2011-07-08 12:15:00,51.69,51.71,51.64,51.69,34200.0,41.6279,41.644,41.5876,41.6279,34200.0
2011-07-08 12:20:00,51.68,51.76,51.68,51.76,25800.0,41.6198,41.6842,41.6198,41.6842,25800.0
2011-07-08 12:25:00,51.76,51.78,51.69,51.73,21900.0,41.6842,41.7003,41.6279,41.6601,21900.0
2011-07-08 12:30:00,51.73,51.83,51.73,51.82,24800.0,41.6601,41.7406,41.6601,41.7325,24800.0
2011-07-08 12:35:00,51.83,51.86,51.8,51.86,26900.0,41.7406,41.7648,41.7164,41.7648,26900.0
2011-07-08 12:40:00,51.86,51.87,51.8,51.81,32700.0,41.7648,41.7728,41.7164,41.7245,32700.0
2011-07-08 12:45:00,51.81,51.83,51.79,51.79,28900.0,41.7245,41.7406,41.7084,41.7084,28900.0
2011-07-08 12:50:00,51.79,51.79,51.71,51.75,24900.0,41.7084,41.7084,41.644,41.6762,24900.0
2011-07-08 12:55:00,51.75,51.8,51.72,51.79,31600.0,41.6762,41.7164,41.652,41.7084,31600.0
2011-07-08 13:00:00,51.78,51.8,51.76,51.8,44500.0,41.7003,41.7164,41.6842,41.7164,44500.0
2011-07-08 13:05:00,51.8,51.8,51.77,51.8,26000.0,41.7164,41.7164,41.6923,41.7164,26000.0
2011-07-08 13:10:00,51.79,51.8,51.73,51.74,40000.0,41.7084,41.7164,41.6601,41.6681,40000.0
2011-07-08 13:15:00,51.74,51.79,51.72,51.78,26600.0,41.6681,41.7084,41.652,41.7003,26600.0
2011-07-08 13:20:00,51.79,51.8,51.76,51.76,29300.0,41.7084,41.7164,41.6842,41.6842,29300.0
2011-07-08 13:25:00,51.77,51.8,51.75,51.8,79900.0,41.6923,41.7164,41.6762,41.7164,79900.0
2011-07-08 13:30:00,51.8,51.84,51.79,51.84,110000.0,41.7164,41.7487,41.7084,41.7487,110000.0
2011-07-08 13:35:00,51.84,51.87,51.8,51.81,55800.0,41.7487,41.7728,41.7164,41.7245,55800.0
2011-07-08 13:40:00,51.8,51.84,51.78,51.81,176000.0,41.7164,41.7487,41.7003,41.7245,176000.0
2011-07-08 13:45:00,51.8,51.83,51.75,51.78,134200.0,41.7164,41.7406,41.6762,41.7003,134200.0
2011-07-08 13:50:00,51.78,51.82,51.77,51.8,85800.0,41.7003,41.7325,41.6923,41.7164,85800.0
2011-07-08 13:55:00,51.81,51.83,51.79,51.82,71700.0,41.7245,41.7406,41.7084,41.7325,71700.0
2011-07-08 14:00:00,51.82,51.87,51.82,51.82,74800.0,41.7325,41.7728,41.7325,41.7325,74800.0
2011-07-08 14:05:00,51.83,51.91,51.82,51.89,68300.0,41.7406,41.805,41.7325,41.7889,68300.0
2011-07-08 14:10:00,51.89,51.9,51.81,51.87,74200.0,41.7889,41.797,41.7245,41.7728,74200.0
2011-07-08 14:15:00,51.86,51.88,51.8,51.85,56400.0,41.7648,41.7809,41.7164,41.7567,56400.0
2011-07-08 14:20:00,51.86,51.87,51.81,51.84,52400.0,41.7648,41.7728,41.7245,41.7487,52400.0
2011-07-08 14:25:00,51.84,51.88,51.8,51.82,34900.0,41.7487,41.7809,41.7164,41.7325,34900.0
2011-07-08 14:30:00,51.82,51.92,51.82,51.9,63300.0,41.7325,41.8131,41.7325,41.797,63300.0
2011-07-08 14:35:00,51.91,51.91,51.83,51.91,48700.0,41.805,41.805,41.7406,41.805,48700.0
2011-07-08 14:40:00,51.91,51.94,51.85,51.86,34300.0,41.805,41.8292,41.7567,41.7648,34300.0
2011-07-08 14:45:00,51.86,51.9,51.83,51.88,61700.0,41.7648,41.797,41.7406,41.7809,61700.0
2011-07-08 14:50:00,51.89,51.91,51.84,51.86,48500.0,41.7889,41.805,41.7487,41.7648,48500.0
2011-07-08 14:55:00,51.86,51.87,51.8,51.81,77900.0,41.7648,41.7728,41.7164,41.7245,77900.0
2011-07-08 15:00:00,51.81,51.93,51.8,51.92,64100.0,41.7245,41.8211,41.7164,41.8131,64100.0
2011-07-08 15:05:00,51.93,51.93,51.86,51.88,65800.0,41.8211,41.8211,41.7648,41.7809,65800.0
2011-07-08 15:10:00,51.88,51.91,51.87,51.91,43400.0,41.7809,41.805,41.7728,41.805,43400.0
2011-07-08 15:15:00,51.91,51.92,51.83,51.84,72500.0,41.805,41.8131,41.7406,41.7487,72500.0
2011-07-08 15:20:00,51.84,51.91,51.83,51.91,64300.0,41.7487,41.805,41.7406,41.805,64300.0
2011-07-08 15:25:00,51.91,51.94,51.9,51.9,56900.0,41.805,41.8292,41.797,41.797,56900.0
2011-07-08 15:30:00,51.9,51.95,51.87,51.93,156500.0,41.797,41.8372,41.7728,41.8211,156500.0
2011-07-08 15:35:00,51.93,52.01,51.92,51.98,110500.0,41.8211,41.8856,41.8131,41.8614,110500.0
2011-07-08 15:40:00,51.98,52.04,51.98,52.01,114500.0,41.8614,41.9097,41.8614,41.8856,114500.0
2011-07-08 15:45:00,52.01,52.08,51.98,52.07,181200.0,41.8856,41.9419,41.8614,41.9339,181200.0
2011-07-08 15:50:00,52.07,52.12,52.05,52.12,136600.0,41.9339,41.9741,41.9178,41.9741,136600.0
2011-07-08 15:55:00,52.12,52.14,52.09,52.09,305500.0,41.9741,41.9903,41.95,41.95,305500.0
2011-07-11 09:30:00,51.38,51.38,51.03,51.09,203600.0,41.3782,41.3782,41.0963,41.1446,203600.0
2011-07-11 09:35:00,51.09,51.38,51.08,51.38,73800.0,41.1446,41.3782,41.1366,41.3782,73800.0
2011-07-11 09:40:00,51.38,51.48,51.33,51.34,125000.0,41.3782,41.4587,41.3379,41.346,125000.0
2011-07-11 09:45:00,51.35,51.47,51.3,51.47,156700.0,41.354,41.4507,41.3138,41.4507,156700.0
2011-07-11 09:50:00,51.46,51.54,51.42,51.5,94900.0,41.4426,41.507,41.4104,41.4748,94900.0
2011-07-11 09:55:00,51.5,51.52,51.38,51.38,189600.0,41.4748,41.4909,41.3782,41.3782,189600.0
2011-07-11 10:00:00,51.38,51.47,51.35,51.4,96200.0,41.3782,41.4507,41.354,41.3943,96200.0
2011-07-11 10:05:00,51.41,51.41,51.3,51.33,116200.0,41.4024,41.4024,41.3138,41.3379,116200.0
2011-07-11 10:10:00,51.33,51.41,51.26,51.41,93900.0,41.3379,41.4024,41.2816,41.4024,93900.0
2011-07-11 10:15:00,51.41,51.41,51.31,51.39,61300.0,41.4024,41.4024,41.3218,41.3862,61300.0
2011-07-11 10:20:00,51.38,51.38,51.22,51.25,41000.0,41.3782,41.3782,41.2493,41.2735,41000.0
2011-07-11 10:25:00,51.25,51.37,51.2,51.33,125000.0,41.2735,41.3701,41.2332,41.3379,125000.0
2011-07-11 10:30:00,51.32,51.41,51.28,51.38,83500.0,41.3299,41.4024,41.2977,41.3782,83500.0
2011-07-11 10:35:00,51.37,51.37,51.28,51.33,114400.0,41.3701,41.3701,41.2977,41.3379,114400.0
2011-07-11 10:40:00,51.34,51.36,51.29,51.29,118200.0,41.346,41.3621,41.3057,41.3057,118200.0
2011-07-11 10:45:00,51.28,51.3,51.21,51.22,111600.0,41.2977,41.3138,41.2413,41.2493,111600.0
2011-07-11 10:50:00,51.22,51.25,51.12,51.15,163900.0,41.2493,41.2735,41.1688,41.193,163900.0
2011-07-11 10:55:00,51.16,51.16,51.05,51.09,118900.0,41.201,41.201,41.1124,41.1446,118900.0
2011-07-11 11:00:00,51.08,51.15,51.03,51.07,112700.0,41.1366,41.193,41.0963,41.1285,112700.0
2011-07-11 11:05:00,51.08,51.19,51.08,51.15,66100.0,41.1366,41.2252,41.1366,41.193,66100.0
2011-07-11 11:10:00,51.15,51.18,51.05,51.15,35500.0,41.193,41.2171,41.1124,41.193,35500.0
2011-07-11 11:15:00,51.16,51.22,51.12,51.2,34400.0,41.201,41.2493,41.1688,41.2332,34400.0
2011-07-11 11:20:00,51.2,51.31,51.19,51.27,55900.0,41.2332,41.3218,41.2252,41.2896,55900.0
2011-07-11 11:25:00,51.28,51.32,51.19,51.3,36700.0,41.2977,41.3299,41.2252,41.3138,36700.0
2011-07-11 11:30:00,51.29,51.3,51.21,51.21,27200.0,41.3057,41.3138,41.2413,41.2413,27200.0
2011-07-11 11:35:00,51.21,51.21,51.06,51.07,51000.0,41.2413,41.2413,41.1205,41.1285,51000.0
2011-07-11 11:40:00,51.08,51.18,51.08,51.1,33300.0,41.1366,41.2171,41.1366,41.1527,33300.0
2011-07-11 11:45:00,51.09,51.14,51.05,51.11,67600.0,41.1446,41.1849,41.1124,41.1608,67600.0
2011-07-11 11:50:00,51.11,51.2,51.08,51.16,53000.0,41.1608,41.2332,41.1366,41.201,53000.0
2011-07-11 11:55:00,51.17,51.26,51.12,51.15,51700.0,41.2091,41.2816,41.1688,41.193,51700.0
2011-07-11 12:00:00,51.15,51.23,51.11,51.23,47200.0,41.193,41.2574,41.1608,41.2574,47200.0
2011-07-11 12:05:00,51.24,51.24,51.14,51.17,29400.0,41.2654,41.2654,41.1849,41.2091,29400.0
2011-07-11 12:10:00,51.18,51.24,51.14,51.2,48000.0,41.2171,41.2654,41.1849,41.2332,48000.0
2011-07-11 12:15:00,51.21,51.3,51.2,51.27,37200.0,41.2413,41.3138,41.2332,41.2896,37200.0
2011-07-11 12:20:00,51.27,51.27,51.16,51.16,21900.0,41.2896,41.2896,41.201,41.201,21900.0
2011-07-11 12:25:00,51.16,51.21,51.14,51.16,35300.0,41.201,41.2413,41.1849,41.201,35300.0
2011-07-11 12:30:00,51.17,51.19,51.09,51.13,30600.0,41.2091,41.2252,41.1446,41.1769,30600.0
2011-07-11 12:35:00,51.12,51.18,51.1,51.18,35600.0,41.1688,41.2171,41.1527,41.2171,35600.0
2011-07-11 12:40:00,51.18,51.2,51.16,51.16,14000.0,41.2171,41.2332,41.201,41.201,14000.0
2011-07-11 12:45:00,51.17,51.17,51.05,51.08,31500.0,41.2091,41.2091,41.1124,41.1366,31500.0
2011-07-11 12:50:00,51.08,51.13,51.08,51.1,16600.0,41.1366,41.1769,41.1366,41.1527,16600.0
2011-07-11 12:55:00,51.1,51.13,51.07,51.1,17900.0,41.1527,41.1769,41.1285,41.1527,17900.0
2011-07-11 13:00:00,51.1,51.16,51.08,51.12,28700.0,41.1527,41.201,41.1366,41.1688,28700.0
2011-07-11 13:05:00,51.12,51.13,51.05,51.06,26100.0,41.1688,41.1769,41.1124,41.1205,26100.0
2011-07-11 13:10:00,51.07,51.12,51.05,51.11,23600.0,41.1285,41.1688,41.1124,41.1608,23600.0
2011-07-11 13:15:00,51.11,51.11,50.98,51.02,66200.0,41.1608,41.1608,41.0561,41.0883,66200.0
2011-07-11 13:20:00,51.02,51.04,50.97,50.99,42700.0,41.0883,41.1044,41.048,41.0641,42700.0
2011-07-11 13:25:00,50.98,51.02,50.96,50.97,43500.0,41.0561,41.0883,41.04,41.048,43500.0
2011-07-11 13:30:00,50.97,50.99,50.93,50.94,37600.0,41.048,41.0641,41.0158,41.0238,37600.0
2011-07-11 13:35:00,50.95,50.99,50.92,50.94,34300.0,41.0319,41.0641,41.0077,41.0238,34300.0
2011-07-11 13:40:00,50.95,50.95,50.85,50.92,29300.0,41.0319,41.0319,40.9514,41.0077,29300.0
2011-07-11 13:45:00,50.92,50.94,50.9,50.92,34500.0,41.0077,41.0238,40.9916,41.0077,34500.0
2011-07-11 13:50:00,50.91,50.96,50.9,50.94,39700.0,40.9997,41.04,40.9916,41.0238,39700.0
2011-07-11 13:55:00,50.94,50.98,50.92,50.97,23300.0,41.0238,41.0561,41.0077,41.048,23300.0
2011-07-11 14:00:00,50.97,51.06,50.96,51.05,28400.0,41.048,41.1205,41.04,41.1124,28400.0
2011-07-11 14:05:00,51.05,51.09,51.02,51.07,54700.0,41.1124,41.1446,41.0883,41.1285,54700.0
2011-07-11 14:10:00,51.08,51.12,51.07,51.07,26800.0,41.1366,41.1688,41.1285,41.1285,26800.0
2011-07-11 14:15:00,51.07,51.07,50.97,50.97,48200.0,41.1285,41.1285,41.048,41.048,48200.0
2011-07-11 14:20:00,50.98,51.07,50.97,50.98,48900.0,41.0561,41.1285,41.048,41.0561,48900.0
2011-07-11 14:25:00,50.98,51.01,50.95,50.99,51800.0,41.0561,41.0802,41.0319,41.0641,51800.0
2011-07-11 14:30:00,50.99,51.0,50.89,50.95,50900.0,41.0641,41.0722,40.9836,41.0319,50900.0
2011-07-11 14:35:00,50.96,51.01,50.94,51.01,37800.0,41.04,41.0802,41.0238,41.0802,37800.0
2011-07-11 14:40:00,51.01,51.01,50.93,50.94,51600.0,41.0802,41.0802,41.0158,41.0238,51600.0
2011-07-11 14:45:00,50.95,50.98,50.91,50.94,88700.0,41.0319,41.0561,40.9997,41.0238,88700.0
2011-07-11 14:50:00,50.95,51.0,50.9,50.96,99800.0,41.0319,41.0722,40.9916,41.04,99800.0
2011-07-11 14:55:00,50.96,51.0,50.91,50.99,69300.0,41.04,41.0722,40.9997,41.0641,69300.0
2011-07-11 15:00:00,51.0,51.08,50.99,51.07,77400.0,41.0722,41.1366,41.0641,41.1285,77400.0
2011-07-11 15:05:00,51.07,51.07,50.97,50.98,58300.0,41.1285,41.1285,41.048,41.0561,58300.0
2011-07-11 15:10:00,50.98,51.03,50.97,50.97,59500.0,41.0561,41.0963,41.048,41.048,59500.0
2011-07-11 15:15:00,50.97,51.01,50.94,50.94,53400.0,41.048,41.0802,41.0238,41.0238,53400.0
2011-07-11 15:20:00,50.95,50.95,50.87,50.9,110800.0,41.0319,41.0319,40.9675,40.9916,110800.0
2011-07-11 15:25:00,50.9,50.93,50.86,50.93,141300.0,40.9916,41.0158,40.9594,41.0158,141300.0
2011-07-11 15:30:00,50.93,50.94,50.88,50.89,161100.0,41.0158,41.0238,40.9755,40.9836,161100.0
2011-07-11 15:35:00,50.89,50.9,50.82,50.86,97300.0,40.9836,40.9916,40.9272,40.9594,97300.0
2011-07-11 15:40:00,50.86,50.89,50.85,50.86,109600.0,40.9594,40.9836,40.9514,40.9594,109600.0
2011-07-11 15:45:00,50.86,50.87,50.76,50.76,139500.0,40.9594,40.9675,40.8789,40.8789,139500.0
2011-07-11 15:50:00,50.77,50.81,50.74,50.8,220300.0,40.8869,40.9192,40.8628,40.9111,220300.0
2011-07-11 15:55:00,50.81,50.93,50.8,50.92,301000.0,40.9192,41.0158,40.9111,41.0077,301000.0
2011-07-12 09:30:00,50.74,51.2,50.74,51.15,121600.0,40.8628,41.2332,40.8628,41.193,121600.0
2011-07-12 09:35:00,51.18,51.26,51.1,51.23,96700.0,41.2171,41.2816,41.1527,41.2574,96700.0
2011-07-12 09:40:00,51.2,51.28,51.13,51.16,126400.0,41.2332,41.2977,41.1769,41.201,126400.0
2011-07-12 09:45:00,51.17,51.18,50.94,50.94,218600.0,41.2091,41.2171,41.0238,41.0238,218600.0
2011-07-12 09:50:00,50.95,51.02,50.81,50.82,156900.0,41.0319,41.0883,40.9192,40.9272,156900.0
2011-07-12 09:55:00,50.8,50.99,50.73,50.98,80300.0,40.9111,41.0641,40.8547,41.0561,80300.0
2011-07-12 10:00:00,50.99,51.02,50.87,50.97,138400.0,41.0641,41.0883,40.9675,41.048,138400.0
2011-07-12 10:05:00,50.98,51.03,50.93,51.02,97200.0,41.0561,41.0963,41.0158,41.0883,97200.0
2011-07-12 10:10:00,51.02,51.08,50.99,51.02,84600.0,41.0883,41.1366,41.0641,41.0883,84600.0
2011-07-12 10:15:00,51.03,51.27,51.03,51.26,86700.0,41.0963,41.2896,41.0963,41.2816,86700.0
2011-07-12 10:20:00,51.25,51.29,51.18,51.22,75600.0,41.2735,41.3057,41.2171,41.2493,75600.0
2011-07-12 10:25:00,51.23,51.29,51.18,51.28,74800.0,41.2574,41.3057,41.2171,41.2977,74800.0
2011-07-12 10:30:00,51.27,51.37,51.22,51.34,112100.0,41.2896,41.3701,41.2493,41.346,112100.0
2011-07-12 10:35:00,51.35,51.4,51.28,51.39,90200.0,41.354,41.3943,41.2977,41.3862,90200.0
2011-07-12 10:40:00,51.4,51.45,51.33,51.39,148800.0,41.3943,41.4346,41.3379,41.3862,148800.0
2011-07-12 10:45:00,51.39,51.51,51.36,51.45,87900.0,41.3862,41.4829,41.3621,41.4346,87900.0
2011-07-12 10:50:00,51.45,51.46,51.33,51.37,91500.0,41.4346,41.4426,41.3379,41.3701,91500.0
2011-07-12 10:55:00,51.36,51.49,51.33,51.42,65800.0,41.3621,41.4668,41.3379,41.4104,65800.0
2011-07-12 11:00:00,51.4,51.51,51.36,51.48,71700.0,41.3943,41.4829,41.3621,41.4587,71700.0
2011-07-12 11:05:00,51.47,51.53,51.41,51.47,52700.0,41.4507,41.499,41.4024,41.4507,52700.0
2011-07-12 11:10:00,51.47,51.52,51.38,51.39,90700.0,41.4507,41.4909,41.3782,41.3862,90700.0
2011-07-12 11:15:00,51.4,51.43,51.36,51.41,67000.0,41.3943,41.4185,41.3621,41.4024,67000.0
2011-07-12 11:20:00,51.42,51.61,51.41,51.61,89900.0,41.4104,41.5634,41.4024,41.5634,89900.0
2011-07-12 11:25:00,51.61,51.62,51.5,51.51,66500.0,41.5634,41.5715,41.4748,41.4829,66500.0
2011-07-12 11:30:00,51.51,51.57,51.5,51.55,36800.0,41.4829,41.5312,41.4748,41.5151,36800.0
2011-07-12 11:35:00,51.54,51.55,51.5,51.52,44100.0,41.507,41.5151,41.4748,41.4909,44100.0
2011-07-12 11:40:00,51.52,51.74,51.49,51.71,63600.0,41.4909,41.6681,41.4668,41.644,63600.0
2011-07-12 11:45:00,51.71,51.74,51.67,51.68,93800.0,41.644,41.6681,41.6117,41.6198,93800.0
2011-07-12 11:50:00,51.68,51.75,51.68,51.72,54600.0,41.6198,41.6762,41.6198,41.652,54600.0
2011-07-12 11:55:00,51.72,51.77,51.7,51.77,73200.0,41.652,41.6923,41.6359,41.6923,73200.0
2011-07-12 12:00:00,51.76,51.76,51.52,51.57,59800.0,41.6842,41.6842,41.4909,41.5312,59800.0
2011-07-12 12:05:00,51.57,51.66,51.57,51.66,61800.0,41.5312,41.6037,41.5312,41.6037,61800.0
2011-07-12 12:10:00,51.66,51.69,51.63,51.66,27400.0,41.6037,41.6279,41.5795,41.6037,27400.0
2011-07-12 12:15:00,51.66,51.66,51.57,51.57,28900.0,41.6037,41.6037,41.5312,41.5312,28900.0
2011-07-12 12:20:00,51.57,51.65,51.57,51.64,22400.0,41.5312,41.5956,41.5312,41.5876,22400.0
2011-07-12 12:25:00,51.64,51.65,51.6,51.62,17000.0,41.5876,41.5956,41.5554,41.5715,17000.0
2011-07-12 12:30:00,51.61,51.65,51.61,51.63,26800.0,41.5634,41.5956,41.5634,41.5795,26800.0
2011-07-12 12:35:00,51.63,51.64,51.56,51.57,27800.0,41.5795,41.5876,41.5232,41.5312,27800.0
2011-07-12 12:40:00,51.57,51.65,51.57,51.63,34000.0,41.5312,41.5956,41.5312,41.5795,34000.0
2011-07-12 12:45:00,51.63,51.67,51.59,51.59,26300.0,41.5795,41.6117,41.5473,41.5473,26300.0
2011-07-12 12:50:00,51.6,51.6,51.57,51.59,14600.0,41.5554,41.5554,41.5312,41.5473,14600.0
2011-07-12 12:55:00,51.59,51.66,51.59,51.65,27500.0,41.5473,41.6037,41.5473,41.5956,27500.0
2011-07-12 13:00:00,51.65,51.66,51.61,51.65,23000.0,41.5956,41.6037,41.5634,41.5956,23000.0
2011-07-12 13:05:00,51.65,51.78,51.65,51.77,64300.0,41.5956,41.7003,41.5956,41.6923,64300.0
2011-07-12 13:10:00,51.77,51.81,51.75,51.79,47300.0,41.6923,41.7245,41.6762,41.7084,47300.0
2011-07-12 13:15:00,51.78,51.78,51.65,51.74,56900.0,41.7003,41.7003,41.5956,41.6681,56900.0
2011-07-12 13:20:00,51.74,51.77,51.73,51.74,25800.0,41.6681,41.6923,41.6601,41.6681,25800.0
2011-07-12 13:25:00,51.73,51.73,51.6,51.61,32500.0,41.6601,41.6601,41.5554,41.5634,32500.0
2011-07-12 13:30:00,51.6,51.61,51.52,51.55,36600.0,41.5554,41.5634,41.4909,41.5151,36600.0
2011-07-12 13:35:00,51.56,51.56,51.53,51.56,39300.0,41.5232,41.5232,41.499,41.5232,39300.0
2011-07-12 13:40:00,51.55,51.58,51.53,51.55,30300.0,41.5151,41.5393,41.499,41.5151,30300.0
2011-07-12 13:45:00,51.56,51.62,51.56,51.61,28800.0,41.5232,41.5715,41.5232,41.5634,28800.0
2011-07-12 13:50:00,51.61,51.62,51.55,51.56,22900.0,41.5634,41.5715,41.5151,41.5232,22900.0
2011-07-12 13:55:00,51.56,51.56,51.55,51.55,14400.0,41.5232,41.5232,41.5151,41.5151,14400.0
2011-07-12 14:00:00,51.55,51.65,51.53,51.62,48500.0,41.5151,41.5956,41.499,41.5715,48500.0
2011-07-12 14:05:00,51.61,51.76,51.6,51.73,50700.0,41.5634,41.6842,41.5554,41.6601,50700.0
2011-07-12 14:10:00,51.72,51.94,51.72,51.86,122600.0,41.652,41.8292,41.652,41.7648,122600.0
2011-07-12 14:15:00,51.86,51.98,51.85,51.97,95400.0,41.7648,41.8614,41.7567,41.8533,95400.0
2011-07-12 14:20:00,51.97,52.03,51.91,51.92,41200.0,41.8533,41.9017,41.805,41.8131,41200.0
2011-07-12 14:25:00,51.91,51.92,51.83,51.84,58800.0,41.805,41.8131,41.7406,41.7487,58800.0
2011-07-12 14:30:00,51.84,51.88,51.75,51.8,54600.0,41.7487,41.7809,41.6762,41.7164,54600.0
2011-07-12 14:35:00,51.81,51.81,51.7,51.72,46000.0,41.7245,41.7245,41.6359,41.652,46000.0
2011-07-12 14:40:00,51.73,51.8,51.71,51.76,52800.0,41.6601,41.7164,41.644,41.6842,52800.0
2011-07-12 14:45:00,51.76,51.82,51.72,51.81,98000.0,41.6842,41.7325,41.652,41.7245,98000.0
2011-07-12 14:50:00,51.81,51.83,51.73,51.73,50200.0,41.7245,41.7406,41.6601,41.6601,50200.0
2011-07-12 14:55:00,51.73,51.77,51.7,51.72,67600.0,41.6601,41.6923,41.6359,41.652,67600.0
2011-07-12 15:00:00,51.71,51.77,51.7,51.73,88100.0,41.644,41.6923,41.6359,41.6601,88100.0
2011-07-12 15:05:00,51.73,51.79,51.7,51.71,87400.0,41.6601,41.7084,41.6359,41.644,87400.0
2011-07-12 15:10:00,51.71,51.78,51.66,51.67,108400.0,41.644,41.7003,41.6037,41.6117,108400.0
2011-07-12 15:15:00,51.66,51.74,51.6,51.74,85700.0,41.6037,41.6681,41.5554,41.6681,85700.0
2011-07-12 15:20:00,51.73,51.77,51.69,51.72,111400.0,41.6601,41.6923,41.6279,41.652,111400.0
2011-07-12 15:25:00,51.72,51.73,51.6,51.72,127100.0,41.652,41.6601,41.5554,41.652,127100.0
2011-07-12 15:30:00,51.72,51.74,51.66,51.69,77300.0,41.652,41.6681,41.6037,41.6279,77300.0
2011-07-12 15:35:00,51.69,51.77,51.65,51.77,88500.0,41.6279,41.6923,41.5956,41.6923,88500.0
2011-07-12 15:40:00,51.76,51.77,51.67,51.67,93800.0,41.6842,41.6923,41.6117,41.6117,93800.0
2011-07-12 15:45:00,51.66,51.66,51.41,51.41,258300.0,41.6037,41.6037,41.4024,41.4024,258300.0
2011-07-12 15:50:00,51.41,51.51,51.4,51.42,139500.0,41.4024,41.4829,41.3943,41.4104,139500.0
2011-07-12 15:55:00,51.41,51.45,51.39,51.41,287600.0,41.4024,41.4346,41.3862,41.4024,287600.0
2011-07-13 09:30:00,51.55,51.8,51.55,51.69,91700.0,41.5151,41.7164,41.5151,41.6279,91700.0
2011-07-13 09:35:00,51.69,51.74,51.56,51.67,63300.0,41.6279,41.6681,41.5232,41.6117,63300.0
2011-07-13 09:40:00,51.66,51.86,51.6,51.79,91400.0,41.6037,41.7648,41.5554,41.7084,91400.0
2011-07-13 09:45:00,51.8,52.0,51.79,51.96,75000.0,41.7164,41.8775,41.7084,41.8453,75000.0
2011-07-13 09:50:00,51.95,51.95,51.81,51.89,48600.0,41.8372,41.8372,41.7245,41.7889,48600.0
2011-07-13 09:55:00,51.88,51.94,51.81,51.88,67400.0,41.7809,41.8292,41.7245,41.7809,67400.0
2011-07-13 10:00:00,51.89,52.28,51.89,52.18,191300.0,41.7889,42.103,41.7889,42.0225,191300.0
2011-07-13 10:05:00,52.17,52.3,52.14,52.22,94700.0,42.0144,42.1191,41.9903,42.0547,94700.0
2011-07-13 10:10:00,52.23,52.35,52.13,52.29,53100.0,42.0627,42.1594,41.9822,42.1111,53100.0
2011-07-13 10:15:00,52.3,52.5,52.29,52.36,89000.0,42.1191,42.2802,42.1111,42.1674,89000.0
2011-07-13 10:20:00,52.36,52.42,52.31,52.4,75800.0,42.1674,42.2157,42.1272,42.1996,75800.0
2011-07-13 10:25:00,52.4,52.44,52.32,52.39,87900.0,42.1996,42.2319,42.1352,42.1916,87900.0
2011-07-13 10:30:00,52.4,52.49,52.39,52.45,55900.0,42.1996,42.2721,42.1916,42.2399,55900.0
2011-07-13 10:35:00,52.45,52.5,52.36,52.42,75200.0,42.2399,42.2802,42.1674,42.2157,75200.0
2011-07-13 10:40:00,52.41,52.55,52.4,52.42,67800.0,42.2077,42.3204,42.1996,42.2157,67800.0
2011-07-13 10:45:00,52.42,52.47,52.36,52.36,65500.0,42.2157,42.256,42.1674,42.1674,65500.0
2011-07-13 10:50:00,52.36,52.41,52.32,52.33,58400.0,42.1674,42.2077,42.1352,42.1433,58400.0
2011-07-13 10:55:00,52.34,52.45,52.32,52.37,45700.0,42.1513,42.2399,42.1352,42.1755,45700.0
2011-07-13 11:00:00,52.37,52.4,52.24,52.26,74800.0,42.1755,42.1996,42.0708,42.0869,74800.0
2011-07-13 11:05:00,52.27,52.41,52.27,52.34,31700.0,42.0949,42.2077,42.0949,42.1513,31700.0
2011-07-13 11:10:00,52.35,52.47,52.31,52.43,68900.0,42.1594,42.256,42.1272,42.2238,68900.0
2011-07-13 11:15:00,52.42,52.58,52.37,52.55,120000.0,42.2157,42.3446,42.1755,42.3204,120000.0
2011-07-13 11:20:00,52.56,52.56,52.4,52.4,65500.0,42.3285,42.3285,42.1996,42.1996,65500.0
2011-07-13 11:25:00,52.4,52.53,52.4,52.48,51700.0,42.1996,42.3043,42.1996,42.2641,51700.0
2011-07-13 11:30:00,52.47,52.49,52.44,52.49,77300.0,42.256,42.2721,42.2319,42.2721,77300.0
2011-07-13 11:35:00,52.49,52.49,52.32,52.35,49400.0,42.2721,42.2721,42.1352,42.1594,49400.0
2011-07-13 11:40:00,52.34,52.34,52.24,52.32,31300.0,42.1513,42.1513,42.0708,42.1352,31300.0
2011-07-13 11:45:00,52.33,52.35,52.21,52.21,31700.0,42.1433,42.1594,42.0466,42.0466,31700.0
2011-07-13 11:50:00,52.22,52.31,52.15,52.31,35500.0,42.0547,42.1272,41.9983,42.1272,35500.0
2011-07-13 11:55:00,52.3,52.3,52.25,52.27,26600.0,42.1191,42.1191,42.0788,42.0949,26600.0
2011-07-13 12:00:00,52.27,52.36,52.27,52.33,27600.0,42.0949,42.1674,42.0949,42.1433,27600.0
2011-07-13 12:05:00,52.32,52.35,52.26,52.32,29600.0,42.1352,42.1594,42.0869,42.1352,29600.0
2011-07-13 12:10:00,52.33,52.44,52.32,52.44,31700.0,42.1433,42.2319,42.1352,42.2319,31700.0
2011-07-13 12:15:00,52.44,52.57,52.42,52.57,56100.0,42.2319,42.3365,42.2157,42.3365,56100.0
2011-07-13 12:20:00,52.58,52.6,52.54,52.54,28000.0,42.3446,42.3607,42.3124,42.3124,28000.0
2011-07-13 12:25:00,52.54,52.63,52.5,52.6,56700.0,42.3124,42.3849,42.2802,42.3607,56700.0
2011-07-13 12:30:00,52.58,52.61,52.54,52.55,42200.0,42.3446,42.3688,42.3124,42.3204,42200.0
2011-07-13 12:35:00,52.55,52.56,52.45,52.45,14600.0,42.3204,42.3285,42.2399,42.2399,14600.0
2011-07-13 12:40:00,52.44,52.44,52.35,52.36,17800.0,42.2319,42.2319,42.1594,42.1674,17800.0
2011-07-13 12:45:00,52.36,52.48,52.32,52.48,36300.0,42.1674,42.2641,42.1352,42.2641,36300.0
2011-07-13 12:50:00,52.47,52.47,52.4,52.42,22900.0,42.256,42.256,42.1996,42.2157,22900.0
2011-07-13 12:55:00,52.42,52.44,52.38,52.38,14200.0,42.2157,42.2319,42.1835,42.1835,14200.0
2011-07-13 13:00:00,52.38,52.4,52.31,52.34,35800.0,42.1835,42.1996,42.1272,42.1513,35800.0
2011-07-13 13:05:00,52.34,52.37,52.31,52.35,36900.0,42.1513,42.1755,42.1272,42.1594,36900.0
2011-07-13 13:10:00,52.35,52.36,52.27,52.27,19600.0,42.1594,42.1674,42.0949,42.0949,19600.0
2011-07-13 13:15:00,52.27,52.27,52.2,52.27,17100.0,42.0949,42.0949,42.0386,42.0949,17100.0
2011-07-13 13:20:00,52.27,52.3,52.22,52.29,27400.0,42.0949,42.1191,42.0547,42.1111,27400.0
2011-07-13 13:25:00,52.28,52.34,52.28,52.34,16200.0,42.103,42.1513,42.103,42.1513,16200.0
2011-07-13 13:30:00,52.33,52.38,52.31,52.34,25200.0,42.1433,42.1835,42.1272,42.1513,25200.0
2011-07-13 13:35:00,52.33,52.4,52.3,52.38,28200.0,42.1433,42.1996,42.1191,42.1835,28200.0
2011-07-13 13:40:00,52.38,52.4,52.37,52.39,21800.0,42.1835,42.1996,42.1755,42.1916,21800.0
2011-07-13 13:45:00,52.39,52.42,52.38,52.38,15100.0,42.1916,42.2157,42.1835,42.1835,15100.0
2011-07-13 13:50:00,52.38,52.38,52.26,52.27,24400.0,42.1835,42.1835,42.0869,42.0949,24400.0
2011-07-13 13:55:00,52.27,52.27,52.24,52.25,17600.0,42.0949,42.0949,42.0708,42.0788,17600.0
2011-07-13 14:00:00,52.26,52.27,52.21,52.27,31500.0,42.0869,42.0949,42.0466,42.0949,31500.0
2011-07-13 14:05:00,52.28,52.28,52.22,52.22,28400.0,42.103,42.103,42.0547,42.0547,28400.0
2011-07-13 14:10:00,52.23,52.24,52.12,52.2,31000.0,42.0627,42.0708,41.9741,42.0386,31000.0
2011-07-13 14:15:00,52.2,52.23,52.12,52.19,53400.0,42.0386,42.0627,41.9741,42.0305,53400.0
2011-07-13 14:20:00,52.18,52.2,52.05,52.07,54300.0,42.0225,42.0386,41.9178,41.9339,54300.0
2011-07-13 14:25:00,52.07,52.1,52.02,52.1,76200.0,41.9339,41.958,41.8936,41.958,76200.0
2011-07-13 14:30:00,52.1,52.15,52.09,52.1,73300.0,41.958,41.9983,41.95,41.958,73300.0
2011-07-13 14:35:00,52.1,52.14,52.08,52.13,66300.0,41.958,41.9903,41.9419,41.9822,66300.0
2011-07-13 14:40:00,52.13,52.13,52.0,52.02,46800.0,41.9822,41.9822,41.8775,41.8936,46800.0
2011-07-13 14:45:00,52.02,52.11,51.99,52.11,46300.0,41.8936,41.9661,41.8695,41.9661,46300.0
2011-07-13 14:50:00,52.12,52.13,52.08,52.11,51000.0,41.9741,41.9822,41.9419,41.9661,51000.0
2011-07-13 14:55:00,52.12,52.12,52.06,52.08,43500.0,41.9741,41.9741,41.9258,41.9419,43500.0
2011-07-13 15:00:00,52.08,52.13,52.02,52.05,100000.0,41.9419,41.9822,41.8936,41.9178,100000.0
2011-07-13 15:05:00,52.06,52.06,51.96,51.99,121500.0,41.9258,41.9258,41.8453,41.8695,121500.0
2011-07-13 15:10:00,51.99,52.0,51.88,51.91,137900.0,41.8695,41.8775,41.7809,41.805,137900.0
2011-07-13 15:15:00,51.91,51.99,51.85,51.86,62200.0,41.805,41.8695,41.7567,41.7648,62200.0
2011-07-13 15:20:00,51.86,51.86,51.78,51.8,112300.0,41.7648,41.7648,41.7003,41.7164,112300.0
2011-07-13 15:25:00,51.8,51.9,51.78,51.88,87400.0,41.7164,41.797,41.7003,41.7809,87400.0
2011-07-13 15:30:00,51.89,51.91,51.81,51.9,87700.0,41.7889,41.805,41.7245,41.797,87700.0
2011-07-13 15:35:00,51.9,51.9,51.75,51.75,88800.0,41.797,41.797,41.6762,41.6762,88800.0
2011-07-13 15:40:00,51.74,51.75,51.64,51.71,115100.0,41.6681,41.6762,41.5876,41.644,115100.0
2011-07-13 15:45:00,51.72,51.75,51.66,51.71,80500.0,41.652,41.6762,41.6037,41.644,80500.0
2011-07-13 15:50:00,51.72,51.74,51.69,51.7,138100.0,41.652,41.6681,41.6279,41.6359,138100.0
2011-07-13 15:55:00,51.7,51.79,51.69,51.74,175600.0,41.6359,41.7084,41.6279,41.6681,175600.0
2011-07-14 09:30:00,51.81,52.06,51.79,52.04,181300.0,41.7245,41.9258,41.7084,41.9097,181300.0
2011-07-14 09:35:00,52.04,52.22,51.96,52.21,54600.0,41.9097,42.0547,41.8453,42.0466,54600.0
2011-07-14 09:40:00,52.21,52.34,52.15,52.29,71400.0,42.0466,42.1513,41.9983,42.1111,71400.0
2011-07-14 09:45:00,52.32,52.41,52.27,52.35,117300.0,42.1352,42.2077,42.0949,42.1594,117300.0
2011-07-14 09:50:00,52.34,52.48,52.31,52.48,83900.0,42.1513,42.2641,42.1272,42.2641,83900.0
2011-07-14 09:55:00,52.49,52.5,52.42,52.43,45000.0,42.2721,42.2802,42.2157,42.2238,45000.0
2011-07-14 10:00:00,52.46,52.5,52.43,52.45,55800.0,42.248,42.2802,42.2238,42.2399,55800.0
2011-07-14 10:05:00,52.46,52.46,52.37,52.39,62100.0,42.248,42.248,42.1755,42.1916,62100.0
2011-07-14 10:10:00,52.38,52.45,52.31,52.4,44900.0,42.1835,42.2399,42.1272,42.1996,44900.0
2011-07-14 10:15:00,52.4,52.5,52.4,52.41,133700.0,42.1996,42.2802,42.1996,42.2077,133700.0
2011-07-14 10:20:00,52.41,52.46,52.35,52.35,69300.0,42.2077,42.248,42.1594,42.1594,69300.0
2011-07-14 10:25:00,52.35,52.53,52.35,52.47,57400.0,42.1594,42.3043,42.1594,42.256,57400.0
2011-07-14 10:30:00,52.47,52.48,52.29,52.31,71100.0,42.256,42.2641,42.1111,42.1272,71100.0
2011-07-14 10:35:00,52.32,52.32,52.15,52.27,79200.0,42.1352,42.1352,41.9983,42.0949,79200.0
2011-07-14 10:40:00,52.26,52.27,52.04,52.09,103400.0,42.0869,42.0949,41.9097,41.95,103400.0
2011-07-14 10:45:00,52.08,52.17,52.01,52.12,73800.0,41.9419,42.0144,41.8856,41.9741,73800.0
2011-07-14 10:50:00,52.12,52.12,51.99,52.04,85100.0,41.9741,41.9741,41.8695,41.9097,85100.0
2011-07-14 10:55:00,52.03,52.07,51.92,52.04,104700.0,41.9017,41.9339,41.8131,41.9097,104700.0
2011-07-14 11:00:00,52.03,52.07,51.99,52.01,81500.0,41.9017,41.9339,41.8695,41.8856,81500.0
2011-07-14 11:05:00,52.01,52.19,51.97,52.18,70800.0,41.8856,42.0305,41.8533,42.0225,70800.0
2011-07-14 11:10:00,52.18,52.21,52.09,52.13,56900.0,42.0225,42.0466,41.95,41.9822,56900.0
2011-07-14 11:15:00,52.13,52.25,52.08,52.19,56400.0,41.9822,42.0788,41.9419,42.0305,56400.0
2011-07-14 11:20:00,52.2,52.31,52.17,52.3,78800.0,42.0386,42.1272,42.0144,42.1191,78800.0
2011-07-14 11:25:00,52.3,52.35,52.2,52.33,65200.0,42.1191,42.1594,42.0386,42.1433,65200.0
2011-07-14 11:30:00,52.34,52.34,52.27,52.29,114000.0,42.1513,42.1513,42.0949,42.1111,114000.0
2011-07-14 11:35:00,52.29,52.33,52.29,52.32,107600.0,42.1111,42.1433,42.1111,42.1352,107600.0
2011-07-14 11:40:00,52.31,52.32,52.22,52.28,117300.0,42.1272,42.1352,42.0547,42.103,117300.0
2011-07-14 11:45:00,52.28,52.31,52.2,52.29,133800.0,42.103,42.1272,42.0386,42.1111,133800.0
2011-07-14 11:50:00,52.3,52.3,52.23,52.26,93200.0,42.1191,42.1191,42.0627,42.0869,93200.0
2011-07-14 11:55:00,52.26,52.32,52.2,52.31,109400.0,42.0869,42.1352,42.0386,42.1272,109400.0
2011-07-14 12:00:00,52.31,52.32,52.24,52.26,103400.0,42.1272,42.1352,42.0708,42.0869,103400.0
2011-07-14 12:05:00,52.27,52.32,52.25,52.27,80700.0,42.0949,42.1352,42.0788,42.0949,80700.0
2011-07-14 12:10:00,52.28,52.32,52.22,52.31,117200.0,42.103,42.1352,42.0547,42.1272,117200.0
2011-07-14 12:15:00,52.31,52.32,52.18,52.23,98400.0,42.1272,42.1352,42.0225,42.0627,98400.0
2011-07-14 12:20:00,52.23,52.24,52.2,52.22,74600.0,42.0627,42.0708,42.0386,42.0547,74600.0
2011-07-14 12:25:00,52.21,52.32,52.2,52.32,53200.0,42.0466,42.1352,42.0386,42.1352,53200.0
2011-07-14 12:30:00,52.32,52.34,52.31,52.33,45600.0,42.1352,42.1513,42.1272,42.1433,45600.0
2011-07-14 12:35:00,52.33,52.36,52.3,52.35,57200.0,42.1433,42.1674,42.1191,42.1594,57200.0
2011-07-14 12:40:00,52.35,52.43,52.34,52.41,38300.0,42.1594,42.2238,42.1513,42.2077,38300.0
2011-07-14 12:45:00,52.41,52.43,52.32,52.34,62700.0,42.2077,42.2238,42.1352,42.1513,62700.0
2011-07-14 12:50:00,52.34,52.35,52.24,52.24,39500.0,42.1513,42.1594,42.0708,42.0708,39500.0
2011-07-14 12:55:00,52.24,52.32,52.23,52.28,73600.0,42.0708,42.1352,42.0627,42.103,73600.0
2011-07-14 13:00:00,52.28,52.34,52.25,52.26,71500.0,42.103,42.1513,42.0788,42.0869,71500.0
2011-07-14 13:05:00,52.26,52.34,52.22,52.32,155700.0,42.0869,42.1513,42.0547,42.1352,155700.0
2011-07-14 13:10:00,52.31,52.32,52.22,52.24,90900.0,42.1272,42.1352,42.0547,42.0708,90900.0
2011-07-14 13:15:00,52.24,52.27,52.16,52.16,72200.0,42.0708,42.0949,42.0064,42.0064,72200.0
2011-07-14 13:20:00,52.17,52.25,52.09,52.22,116500.0,42.0144,42.0788,41.95,42.0547,116500.0
2011-07-14 13:25:00,52.23,52.35,52.17,52.34,102300.0,42.0627,42.1594,42.0144,42.1513,102300.0
2011-07-14 13:30:00,52.34,52.53,52.3,52.52,217600.0,42.1513,42.3043,42.1191,42.2963,217600.0
2011-07-14 13:35:00,52.52,52.56,52.44,52.47,97100.0,42.2963,42.3285,42.2319,42.256,97100.0
2011-07-14 13:40:00,52.45,52.56,52.43,52.45,92500.0,42.2399,42.3285,42.2238,42.2399,92500.0
2011-07-14 13:45:00,52.45,52.45,52.37,52.42,41300.0,42.2399,42.2399,42.1755,42.2157,41300.0
2011-07-14 13:50:00,52.42,52.43,52.34,52.4,38800.0,42.2157,42.2238,42.1513,42.1996,38800.0
2011-07-14 13:55:00,52.4,52.47,52.35,52.47,73400.0,42.1996,42.256,42.1594,42.256,73400.0
2011-07-14 14:00:00,52.47,52.52,52.42,52.43,62300.0,42.256,42.2963,42.2157,42.2238,62300.0
2011-07-14 14:05:00,52.43,52.44,52.38,52.41,43200.0,42.2238,42.2319,42.1835,42.2077,43200.0
2011-07-14 14:10:00,52.41,52.51,52.4,52.48,65800.0,42.2077,42.2882,42.1996,42.2641,65800.0
2011-07-14 14:15:00,52.47,52.48,52.35,52.36,72100.0,42.256,42.2641,42.1594,42.1674,72100.0
2011-07-14 14:20:00,52.36,52.47,52.32,52.44,97700.0,42.1674,42.256,42.1352,42.2319,97700.0
2011-07-14 14:25:00,52.43,52.44,52.3,52.36,46500.0,42.2238,42.2319,42.1191,42.1674,46500.0
2011-07-14 14:30:00,52.37,52.41,52.35,52.35,38700.0,42.1755,42.2077,42.1594,42.1594,38700.0
2011-07-14 14:35:00,52.35,52.35,52.27,52.31,49700.0,42.1594,42.1594,42.0949,42.1272,49700.0
2011-07-14 14:40:00,52.31,52.36,52.3,52.34,31900.0,42.1272,42.1674,42.1191,42.1513,31900.0
2011-07-14 14:45:00,52.34,52.34,52.24,52.26,54500.0,42.1513,42.1513,42.0708,42.0869,54500.0
2011-07-14 14:50:00,52.25,52.28,52.2,52.24,50500.0,42.0788,42.103,42.0386,42.0708,50500.0
2011-07-14 14:55:00,52.24,52.29,52.2,52.29,97000.0,42.0708,42.1111,42.0386,42.1111,97000.0
2011-07-14 15:00:00,52.29,52.33,52.25,52.28,46100.0,42.1111,42.1433,42.0788,42.103,46100.0
2011-07-14 15:05:00,52.28,52.3,52.12,52.14,49900.0,42.103,42.1191,41.9741,41.9903,49900.0
2011-07-14 15:10:00,52.14,52.26,52.12,52.26,65900.0,41.9903,42.0869,41.9741,42.0869,65900.0
2011-07-14 15:15:00,52.26,52.27,52.17,52.2,185000.0,42.0869,42.0949,42.0144,42.0386,185000.0
2011-07-14 15:20:00,52.21,52.31,52.2,52.27,89100.0,42.0466,42.1272,42.0386,42.0949,89100.0
2011-07-14 15:25:00,52.28,52.29,52.2,52.27,126600.0,42.103,42.1111,42.0386,42.0949,126600.0
2011-07-14 15:30:00,52.27,52.33,52.24,52.28,72200.0,42.0949,42.1433,42.0708,42.103,72200.0
2011-07-14 15:35:00,52.27,52.37,52.27,52.36,129300.0,42.0949,42.1755,42.0949,42.1674,129300.0
2011-07-14 15:40:00,52.37,52.39,52.26,52.27,181900.0,42.1755,42.1916,42.0869,42.0949,181900.0
2011-07-14 15:45:00,52.27,52.3,52.22,52.28,146300.0,42.0949,42.1191,42.0547,42.103,146300.0
2011-07-14 15:50:00,52.28,52.28,52.17,52.24,214000.0,42.103,42.103,42.0144,42.0708,214000.0
2011-07-14 15:55:00,52.23,52.3,52.21,52.28,248900.0,42.0627,42.1191,42.0466,42.103,248900.0
2011-07-15 09:30:00,52.47,52.47,52.22,52.4,699200.0,42.256,42.256,42.0547,42.1996,699200.0
2011-07-15 09:35:00,52.41,52.59,52.36,52.55,61400.0,42.2077,42.3527,42.1674,42.3204,61400.0
2011-07-15 09:40:00,52.55,52.55,52.25,52.28,72400.0,42.3204,42.3204,42.0788,42.103,72400.0
2011-07-15 09:45:00,52.28,52.38,52.25,52.37,70000.0,42.103,42.1835,42.0788,42.1755,70000.0
2011-07-15 09:50:00,52.37,52.46,52.33,52.33,109000.0,42.1755,42.248,42.1433,42.1433,109000.0
2011-07-15 09:55:00,52.34,52.45,52.25,52.39,224600.0,42.1513,42.2399,42.0788,42.1916,224600.0
2011-07-15 10:00:00,52.39,52.57,52.37,52.48,310800.0,42.1916,42.3365,42.1755,42.2641,310800.0
2011-07-15 10:05:00,52.49,52.52,52.43,52.49,174600.0,42.2721,42.2963,42.2238,42.2721,174600.0
2011-07-15 10:10:00,52.49,52.53,52.42,52.47,196500.0,42.2721,42.3043,42.2157,42.256,196500.0
2011-07-15 10:15:00,52.48,52.49,52.33,52.36,210000.0,42.2641,42.2721,42.1433,42.1674,210000.0
2011-07-15 10:20:00,52.35,52.35,52.11,52.23,126600.0,42.1594,42.1594,41.9661,42.0627,126600.0
2011-07-15 10:25:00,52.23,52.31,52.1,52.17,95000.0,42.0627,42.1272,41.958,42.0144,95000.0
2011-07-15 10:30:00,52.19,52.32,52.11,52.11,131300.0,42.0305,42.1352,41.9661,41.9661,131300.0
2011-07-15 10:35:00,52.11,52.25,52.07,52.14,74300.0,41.9661,42.0788,41.9339,41.9903,74300.0
2011-07-15 10:40:00,52.14,52.17,52.07,52.17,50900.0,41.9903,42.0144,41.9339,42.0144,50900.0
2011-07-15 10:45:00,52.17,52.23,52.12,52.13,45900.0,42.0144,42.0627,41.9741,41.9822,45900.0
2011-07-15 10:50:00,52.12,52.19,52.06,52.13,60100.0,41.9741,42.0305,41.9258,41.9822,60100.0
2011-07-15 10:55:00,52.13,52.13,52.02,52.03,35700.0,41.9822,41.9822,41.8936,41.9017,35700.0
2011-07-15 11:00:00,52.02,52.05,51.96,52.01,172000.0,41.8936,41.9178,41.8453,41.8856,172000.0
2011-07-15 11:05:00,52.01,52.03,51.9,51.93,83000.0,41.8856,41.9017,41.797,41.8211,83000.0
2011-07-15 11:10:00,51.92,52.03,51.9,51.97,114800.0,41.8131,41.9017,41.797,41.8533,114800.0
2011-07-15 11:15:00,51.96,51.99,51.9,51.91,76800.0,41.8453,41.8695,41.797,41.805,76800.0
2011-07-15 11:20:00,51.92,51.99,51.9,51.99,57300.0,41.8131,41.8695,41.797,41.8695,57300.0
2011-07-15 11:25:00,51.99,52.1,51.96,52.03,75300.0,41.8695,41.958,41.8453,41.9017,75300.0
2011-07-15 11:30:00,52.04,52.09,52.03,52.05,99700.0,41.9097,41.95,41.9017,41.9178,99700.0
2011-07-15 11:35:00,52.05,52.05,51.96,52.0,29500.0,41.9178,41.9178,41.8453,41.8775,29500.0
2011-07-15 11:40:00,52.0,52.03,51.93,51.98,58000.0,41.8775,41.9017,41.8211,41.8614,58000.0
2011-07-15 11:45:00,51.98,52.0,51.94,51.96,26300.0,41.8614,41.8775,41.8292,41.8453,26300.0
2011-07-15 11:50:00,51.97,52.05,51.96,51.97,45500.0,41.8533,41.9178,41.8453,41.8533,45500.0
2011-07-15 11:55:00,51.97,51.99,51.9,51.91,25500.0,41.8533,41.8695,41.797,41.805,25500.0
2011-07-15 12:00:00,51.91,52.12,51.91,52.11,91600.0,41.805,41.9741,41.805,41.9661,91600.0
2011-07-15 12:05:00,52.11,52.17,52.04,52.06,90500.0,41.9661,42.0144,41.9097,41.9258,90500.0
2011-07-15 12:10:00,52.04,52.12,52.0,52.06,80700.0,41.9097,41.9741,41.8775,41.9258,80700.0
2011-07-15 12:15:00,52.05,52.07,51.91,51.96,69700.0,41.9178,41.9339,41.805,41.8453,69700.0
2011-07-15 12:20:00,51.97,52.0,51.92,51.95,29300.0,41.8533,41.8775,41.8131,41.8372,29300.0
2011-07-15 12:25:00,51.95,52.05,51.95,52.04,22600.0,41.8372,41.9178,41.8372,41.9097,22600.0
2011-07-15 12:30:00,52.03,52.07,51.95,51.96,71300.0,41.9017,41.9339,41.8372,41.8453,71300.0
2011-07-15 12:35:00,51.96,52.01,51.94,51.94,26100.0,41.8453,41.8856,41.8292,41.8292,26100.0
2011-07-15 12:40:00,51.93,51.97,51.87,51.88,60000.0,41.8211,41.8533,41.7728,41.7809,60000.0
2011-07-15 12:45:00,51.88,51.97,51.86,51.97,76700.0,41.7809,41.8533,41.7648,41.8533,76700.0
2011-07-15 12:50:00,51.96,52.0,51.95,51.95,20100.0,41.8453,41.8775,41.8372,41.8372,20100.0
2011-07-15 12:55:00,51.95,52.0,51.94,52.0,42300.0,41.8372,41.8775,41.8292,41.8775,42300.0
2011-07-15 13:00:00,52.0,52.01,51.94,51.98,91500.0,41.8775,41.8856,41.8292,41.8614,91500.0
2011-07-15 13:05:00,51.99,51.99,51.95,51.98,23100.0,41.8695,41.8695,41.8372,41.8614,23100.0
2011-07-15 13:10:00,51.98,51.98,51.92,51.93,35300.0,41.8614,41.8614,41.8131,41.8211,35300.0
2011-07-15 13:15:00,51.93,51.96,51.9,51.91,36500.0,41.8211,41.8453,41.797,41.805,36500.0
2011-07-15 13:20:00,51.9,51.93,51.86,51.88,39000.0,41.797,41.8211,41.7648,41.7809,39000.0
2011-07-15 13:25:00,51.88,51.93,51.84,51.85,35700.0,41.7809,41.8211,41.7487,41.7567,35700.0
2011-07-15 13:30:00,51.85,51.89,51.82,51.87,60200.0,41.7567,41.7889,41.7325,41.7728,60200.0
2011-07-15 13:35:00,51.88,51.9,51.83,51.83,12700.0,41.7809,41.797,41.7406,41.7406,12700.0
2011-07-15 13:40:00,51.83,51.87,51.78,51.87,45100.0,41.7406,41.7728,41.7003,41.7728,45100.0
2011-07-15 13:45:00,51.87,51.89,51.84,51.84,56400.0,41.7728,41.7889,41.7487,41.7487,56400.0
2011-07-15 13:50:00,51.84,51.9,51.83,51.88,30500.0,41.7487,41.797,41.7406,41.7809,30500.0
2011-07-15 13:55:00,51.88,51.89,51.75,51.76,43200.0,41.7809,41.7889,41.6762,41.6842,43200.0
2011-07-15 14:00:00,51.76,51.81,51.76,51.79,21000.0,41.6842,41.7245,41.6842,41.7084,21000.0
2011-07-15 14:05:00,51.79,51.85,51.78,51.8,41000.0,41.7084,41.7567,41.7003,41.7164,41000.0
2011-07-15 14:10:00,51.8,51.83,51.75,51.82,38200.0,41.7164,41.7406,41.6762,41.7325,38200.0
2011-07-15 14:15:00,51.82,51.86,51.79,51.82,39300.0,41.7325,41.7648,41.7084,41.7325,39300.0
2011-07-15 14:20:00,51.82,51.83,51.75,51.79,31800.0,41.7325,41.7406,41.6762,41.7084,31800.0
2011-07-15 14:25:00,51.79,51.82,51.72,51.74,33500.0,41.7084,41.7325,41.652,41.6681,33500.0
2011-07-15 14:30:00,51.74,51.75,51.71,51.73,28300.0,41.6681,41.6762,41.644,41.6601,28300.0
2011-07-15 14:35:00,51.73,51.8,51.68,51.8,41900.0,41.6601,41.7164,41.6198,41.7164,41900.0
2011-07-15 14:40:00,51.8,51.8,51.74,51.77,35700.0,41.7164,41.7164,41.6681,41.6923,35700.0
2011-07-15 14:45:00,51.78,51.84,51.77,51.8,96200.0,41.7003,41.7487,41.6923,41.7164,96200.0
2011-07-15 14:50:00,51.81,51.82,51.71,51.71,38500.0,41.7245,41.7325,41.644,41.644,38500.0
2011-07-15 14:55:00,51.72,51.8,51.72,51.74,47700.0,41.652,41.7164,41.652,41.6681,47700.0
2011-07-15 15:00:00,51.74,51.78,51.72,51.73,41600.0,41.6681,41.7003,41.652,41.6601,41600.0
2011-07-15 15:05:00,51.72,51.79,51.69,51.77,45400.0,41.652,41.7084,41.6279,41.6923,45400.0
2011-07-15 15:10:00,51.77,51.83,51.77,51.81,46700.0,41.6923,41.7406,41.6923,41.7245,46700.0
2011-07-15 15:15:00,51.81,51.84,51.79,51.79,75400.0,41.7245,41.7487,41.7084,41.7084,75400.0
2011-07-15 15:20:00,51.79,51.86,51.79,51.86,70000.0,41.7084,41.7648,41.7084,41.7648,70000.0
2011-07-15 15:25:00,51.86,51.92,51.86,51.89,84900.0,41.7648,41.8131,41.7648,41.7889,84900.0
2011-07-15 15:30:00,51.88,51.97,51.88,51.97,154400.0,41.7809,41.8533,41.7809,41.8533,154400.0
2011-07-15 15:35:00,51.97,52.01,51.97,52.01,98300.0,41.8533,41.8856,41.8533,41.8856,98300.0
2011-07-15 15:40:00,52.0,52.01,51.94,51.96,159000.0,41.8775,41.8856,41.8292,41.8453,159000.0
2011-07-15 15:45:00,51.95,51.98,51.93,51.95,166900.0,41.8372,41.8614,41.8211,41.8372,166900.0
2011-07-15 15:50:00,51.94,51.95,51.89,51.95,114400.0,41.8292,41.8372,41.7889,41.8372,114400.0
2011-07-15 15:55:00,51.94,51.99,51.91,51.98,250000.0,41.8292,41.8695,41.805,41.8614,250000.0
2011-07-18 09:30:00,51.6,51.89,51.56,51.88,164800.0,41.5554,41.7889,41.5232,41.7809,164800.0
2011-07-18 09:35:00,51.87,52.01,51.86,51.9,97600.0,41.7728,41.8856,41.7648,41.797,97600.0
2011-07-18 09:40:00,51.9,52.05,51.89,51.95,97200.0,41.797,41.9178,41.7889,41.8372,97200.0
2011-07-18 09:45:00,51.95,52.2,51.95,52.14,138100.0,41.8372,42.0386,41.8372,41.9903,138100.0
2011-07-18 09:50:00,52.14,52.16,51.86,51.89,107900.0,41.9903,42.0064,41.7648,41.7889,107900.0
2011-07-18 09:55:00,51.9,51.92,51.75,51.78,59200.0,41.797,41.8131,41.6762,41.7003,59200.0
2011-07-18 10:00:00,51.79,51.84,51.74,51.76,94800.0,41.7084,41.7487,41.6681,41.6842,94800.0
2011-07-18 10:05:00,51.76,51.77,51.54,51.6,161400.0,41.6842,41.6923,41.507,41.5554,161400.0
2011-07-18 10:10:00,51.6,51.6,51.44,51.49,102900.0,41.5554,41.5554,41.4265,41.4668,102900.0
2011-07-18 10:15:00,51.48,51.5,51.36,51.42,101900.0,41.4587,41.4748,41.3621,41.4104,101900.0
2011-07-18 10:20:00,51.43,51.46,51.38,51.4,67800.0,41.4185,41.4426,41.3782,41.3943,67800.0
2011-07-18 10:25:00,51.39,51.59,51.36,51.55,127100.0,41.3862,41.5473,41.3621,41.5151,127100.0
2011-07-18 10:30:00,51.55,51.55,51.39,51.43,127200.0,41.5151,41.5151,41.3862,41.4185,127200.0
2011-07-18 10:35:00,51.43,51.55,51.35,51.47,98200.0,41.4185,41.5151,41.354,41.4507,98200.0
2011-07-18 10:40:00,51.48,51.61,51.44,51.54,66200.0,41.4587,41.5634,41.4265,41.507,66200.0
2011-07-18 10:45:00,51.54,51.62,51.5,51.53,90300.0,41.507,41.5715,41.4748,41.499,90300.0
2011-07-18 10:50:00,51.54,51.59,51.43,51.43,91100.0,41.507,41.5473,41.4185,41.4185,91100.0
2011-07-18 10:55:00,51.43,51.64,51.42,51.6,102000.0,41.4185,41.5876,41.4104,41.5554,102000.0
2011-07-18 11:00:00,51.6,51.64,51.5,51.52,74800.0,41.5554,41.5876,41.4748,41.4909,74800.0
2011-07-18 11:05:00,51.51,51.64,51.43,51.46,85200.0,41.4829,41.5876,41.4185,41.4426,85200.0
2011-07-18 11:10:00,51.47,51.48,51.29,51.37,143300.0,41.4507,41.4587,41.3057,41.3701,143300.0
2011-07-18 11:15:00,51.37,51.37,51.25,51.3,107100.0,41.3701,41.3701,41.2735,41.3138,107100.0
2011-07-18 11:20:00,51.3,51.43,51.29,51.43,108200.0,41.3138,41.4185,41.3057,41.4185,108200.0
2011-07-18 11:25:00,51.43,51.51,51.4,51.4,66500.0,41.4185,41.4829,41.3943,41.3943,66500.0
2011-07-18 11:30:00,51.4,51.48,51.38,51.41,90300.0,41.3943,41.4587,41.3782,41.4024,90300.0
2011-07-18 11:35:00,51.41,51.41,51.25,51.35,126400.0,41.4024,41.4024,41.2735,41.354,126400.0
2011-07-18 11:40:00,51.35,51.35,51.24,51.26,51100.0,41.354,41.354,41.2654,41.2816,51100.0
2011-07-18 11:45:00,51.25,51.32,51.21,51.23,84000.0,41.2735,41.3299,41.2413,41.2574,84000.0
2011-07-18 11:50:00,51.22,51.25,51.14,51.15,90200.0,41.2493,41.2735,41.1849,41.193,90200.0
2011-07-18 11:55:00,51.15,51.18,51.05,51.13,88000.0,41.193,41.2171,41.1124,41.1769,88000.0
2011-07-18 12:00:00,51.14,51.26,51.14,51.18,68100.0,41.1849,41.2816,41.1849,41.2171,68100.0
2011-07-18 12:05:00,51.18,51.18,51.06,51.07,82800.0,41.2171,41.2171,41.1205,41.1285,82800.0
2011-07-18 12:10:00,51.07,51.26,51.07,51.25,48900.0,41.1285,41.2816,41.1285,41.2735,48900.0
2011-07-18 12:15:00,51.25,51.3,51.22,51.26,35900.0,41.2735,41.3138,41.2493,41.2816,35900.0
2011-07-18 12:20:00,51.26,51.32,51.2,51.32,35600.0,41.2816,41.3299,41.2332,41.3299,35600.0
2011-07-18 12:25:00,51.33,51.39,51.32,51.37,35900.0,41.3379,41.3862,41.3299,41.3701,35900.0
2011-07-18 12:30:00,51.37,51.38,51.26,51.37,78500.0,41.3701,41.3782,41.2816,41.3701,78500.0
2011-07-18 12:35:00,51.36,51.49,51.32,51.48,60300.0,41.3621,41.4668,41.3299,41.4587,60300.0
2011-07-18 12:40:00,51.49,51.5,51.43,51.47,92400.0,41.4668,41.4748,41.4185,41.4507,92400.0
2011-07-18 12:45:00,51.46,51.47,51.36,51.38,66500.0,41.4426,41.4507,41.3621,41.3782,66500.0
2011-07-18 12:50:00,51.37,51.38,51.27,51.29,45700.0,41.3701,41.3782,41.2896,41.3057,45700.0
2011-07-18 12:55:00,51.28,51.46,51.28,51.44,73200.0,41.2977,41.4426,41.2977,41.4265,73200.0
2011-07-18 13:00:00,51.44,51.44,51.32,51.43,125600.0,41.4265,41.4265,41.3299,41.4185,125600.0
2011-07-18 13:05:00,51.43,51.54,51.42,51.48,59200.0,41.4185,41.507,41.4104,41.4587,59200.0
2011-07-18 13:10:00,51.47,51.6,51.47,51.59,56300.0,41.4507,41.5554,41.4507,41.5473,56300.0
2011-07-18 13:15:00,51.59,51.6,51.46,51.52,79800.0,41.5473,41.5554,41.4426,41.4909,79800.0
2011-07-18 13:20:00,51.52,51.59,51.51,51.57,46100.0,41.4909,41.5473,41.4829,41.5312,46100.0
2011-07-18 13:25:00,51.57,51.69,51.55,51.69,66300.0,41.5312,41.6279,41.5151,41.6279,66300.0
2011-07-18 13:30:00,51.7,51.86,51.7,51.86,98300.0,41.6359,41.7648,41.6359,41.7648,98300.0
2011-07-18 13:35:00,51.85,51.9,51.78,51.82,50700.0,41.7567,41.797,41.7003,41.7325,50700.0
2011-07-18 13:40:00,51.85,51.87,51.76,51.86,31000.0,41.7567,41.7728,41.6842,41.7648,31000.0
2011-07-18 13:45:00,51.86,51.86,51.69,51.72,57100.0,41.7648,41.7648,41.6279,41.652,57100.0
2011-07-18 13:50:00,51.7,51.8,51.67,51.79,50900.0,41.6359,41.7164,41.6117,41.7084,50900.0
2011-07-18 13:55:00,51.8,51.85,51.75,51.83,48200.0,41.7164,41.7567,41.6762,41.7406,48200.0
2011-07-18 14:00:00,51.83,51.84,51.74,51.78,46300.0,41.7406,41.7487,41.6681,41.7003,46300.0
2011-07-18 14:05:00,51.78,51.78,51.73,51.77,40300.0,41.7003,41.7003,41.6601,41.6923,40300.0
2011-07-18 14:10:00,51.77,51.85,51.77,51.77,31200.0,41.6923,41.7567,41.6923,41.6923,31200.0
2011-07-18 14:15:00,51.78,51.85,51.78,51.84,37500.0,41.7003,41.7567,41.7003,41.7487,37500.0
2011-07-18 14:20:00,51.84,51.85,51.67,51.68,54200.0,41.7487,41.7567,41.6117,41.6198,54200.0
2011-07-18 14:25:00,51.69,51.78,51.69,51.7,38900.0,41.6279,41.7003,41.6279,41.6359,38900.0
2011-07-18 14:30:00,51.69,51.73,51.57,51.57,91700.0,41.6279,41.6601,41.5312,41.5312,91700.0
2011-07-18 14:35:00,51.57,51.78,51.57,51.78,63600.0,41.5312,41.7003,41.5312,41.7003,63600.0
2011-07-18 14:40:00,51.78,51.89,51.77,51.89,50300.0,41.7003,41.7889,41.6923,41.7889,50300.0
2011-07-18 14:45:00,51.89,51.89,51.76,51.76,80200.0,41.7889,41.7889,41.6842,41.6842,80200.0
2011-07-18 14:50:00,51.76,51.77,51.71,51.75,116600.0,41.6842,41.6923,41.644,41.6762,116600.0
2011-07-18 14:55:00,51.75,51.81,51.69,51.81,77400.0,41.6762,41.7245,41.6279,41.7245,77400.0
2011-07-18 15:00:00,51.8,51.9,51.74,51.9,203900.0,41.7164,41.797,41.6681,41.797,203900.0
2011-07-18 15:05:00,51.89,51.95,51.85,51.93,85000.0,41.7889,41.8372,41.7567,41.8211,85000.0
2011-07-18 15:10:00,51.94,51.95,51.83,51.86,97100.0,41.8292,41.8372,41.7406,41.7648,97100.0
2011-07-18 15:15:00,51.86,51.94,51.8,51.9,81600.0,41.7648,41.8292,41.7164,41.797,81600.0
2011-07-18 15:20:00,51.9,51.93,51.85,51.9,87200.0,41.797,41.8211,41.7567,41.797,87200.0
2011-07-18 15:25:00,51.91,51.91,51.82,51.84,104200.0,41.805,41.805,41.7325,41.7487,104200.0
2011-07-18 15:30:00,51.84,51.96,51.84,51.89,106500.0,41.7487,41.8453,41.7487,41.7889,106500.0
2011-07-18 15:35:00,51.9,52.01,51.87,52.01,120500.0,41.797,41.8856,41.7728,41.8856,120500.0
2011-07-18 15:40:00,52.01,52.03,51.93,51.94,159000.0,41.8856,41.9017,41.8211,41.8292,159000.0
2011-07-18 15:45:00,51.92,51.99,51.87,51.93,158400.0,41.8131,41.8695,41.7728,41.8211,158400.0
2011-07-18 15:50:00,51.93,52.02,51.91,51.96,191900.0,41.8211,41.8936,41.805,41.8453,191900.0
2011-07-18 15:55:00,51.96,51.98,51.9,51.98,258800.0,41.8453,41.8614,41.797,41.8614,258800.0
2011-07-19 09:30:00,51.37,51.52,50.82,51.06,641400.0,41.3701,41.4909,40.9272,41.1205,641400.0
2011-07-19 09:35:00,51.06,51.2,50.34,50.5,671200.0,41.1205,41.2332,40.5406,40.6695,671200.0
2011-07-19 09:40:00,50.49,50.83,50.44,50.79,457600.0,40.6614,40.9353,40.6212,40.903,457600.0
2011-07-19 09:45:00,50.8,51.03,50.73,50.91,508900.0,40.9111,41.0963,40.8547,40.9997,508900.0
2011-07-19 09:50:00,50.89,51.03,50.73,50.73,405300.0,40.9836,41.0963,40.8547,40.8547,405300.0
2011-07-19 09:55:00,50.73,50.73,50.29,50.45,505000.0,40.8547,40.8547,40.5004,40.6292,505000.0
2011-07-19 10:00:00,50.46,50.59,50.07,50.09,273100.0,40.6373,40.742,40.3232,40.3393,273100.0
2011-07-19 10:05:00,50.08,50.2,49.95,50.18,420600.0,40.3313,40.4279,40.2266,40.4118,420600.0
2011-07-19 10:10:00,50.17,50.79,50.14,50.76,497000.0,40.4037,40.903,40.3796,40.8789,497000.0
2011-07-19 10:15:00,50.76,50.95,50.65,50.72,524200.0,40.8789,41.0319,40.7903,40.8467,524200.0
2011-07-19 10:20:00,50.73,50.87,50.64,50.72,233500.0,40.8547,40.9675,40.7822,40.8467,233500.0
2011-07-19 10:25:00,50.72,50.85,50.56,50.8,232300.0,40.8467,40.9514,40.7178,40.9111,232300.0
2011-07-19 10:30:00,50.8,50.82,50.65,50.75,118900.0,40.9111,40.9272,40.7903,40.8708,118900.0
2011-07-19 10:35:00,50.75,50.75,50.31,50.31,228100.0,40.8708,40.8708,40.5165,40.5165,228100.0
2011-07-19 10:40:00,50.32,50.54,50.2,50.52,211800.0,40.5245,40.7017,40.4279,40.6856,211800.0
2011-07-19 10:45:00,50.52,50.67,50.41,50.59,113800.0,40.6856,40.8064,40.597,40.742,113800.0
2011-07-19 10:50:00,50.58,50.74,50.51,50.59,90200.0,40.7339,40.8628,40.6776,40.742,90200.0
2011-07-19 10:55:00,50.59,50.61,50.35,50.49,168300.0,40.742,40.7581,40.5487,40.6614,168300.0
2011-07-19 11:00:00,50.49,50.63,50.49,50.61,60500.0,40.6614,40.7742,40.6614,40.7581,60500.0
2011-07-19 11:05:00,50.61,50.61,50.45,50.49,55200.0,40.7581,40.7581,40.6292,40.6614,55200.0
2011-07-19 11:10:00,50.49,50.69,50.45,50.67,78100.0,40.6614,40.8225,40.6292,40.8064,78100.0
2011-07-19 11:15:00,50.66,50.71,50.61,50.66,124300.0,40.7984,40.8386,40.7581,40.7984,124300.0
2011-07-19 11:20:00,50.65,50.7,50.5,50.62,139800.0,40.7903,40.8306,40.6695,40.7661,139800.0
2011-07-19 11:25:00,50.62,50.64,50.52,50.6,65900.0,40.7661,40.7822,40.6856,40.75,65900.0
2011-07-19 11:30:00,50.61,50.75,50.57,50.73,84400.0,40.7581,40.8708,40.7259,40.8547,84400.0
2011-07-19 11:35:00,50.72,50.75,50.5,50.51,113400.0,40.8467,40.8708,40.6695,40.6776,113400.0
2011-07-19 11:40:00,50.51,50.54,50.44,50.53,133300.0,40.6776,40.7017,40.6212,40.6937,133300.0
2011-07-19 11:45:00,50.53,50.7,50.51,50.63,71300.0,40.6937,40.8306,40.6776,40.7742,71300.0
2011-07-19 11:50:00,50.64,50.67,50.55,50.63,68700.0,40.7822,40.8064,40.7098,40.7742,68700.0
2011-07-19 11:55:00,50.63,50.67,50.59,50.64,44600.0,40.7742,40.8064,40.742,40.7822,44600.0
2011-07-19 12:00:00,50.64,50.79,50.63,50.75,60300.0,40.7822,40.903,40.7742,40.8708,60300.0
2011-07-19 12:05:00,50.75,50.75,50.55,50.59,71300.0,40.8708,40.8708,40.7098,40.742,71300.0
2011-07-19 12:10:00,50.59,50.7,50.58,50.67,55700.0,40.742,40.8306,40.7339,40.8064,55700.0
2011-07-19 12:15:00,50.67,50.76,50.66,50.71,71000.0,40.8064,40.8789,40.7984,40.8386,71000.0
2011-07-19 12:20:00,50.72,50.73,50.59,50.73,70100.0,40.8467,40.8547,40.742,40.8547,70100.0
2011-07-19 12:25:00,50.73,50.73,50.64,50.68,76400.0,40.8547,40.8547,40.7822,40.8145,76400.0
2011-07-19 12:30:00,50.68,50.84,50.65,50.81,92100.0,40.8145,40.9433,40.7903,40.9192,92100.0
2011-07-19 12:35:00,50.81,50.82,50.68,50.71,69400.0,40.9192,40.9272,40.8145,40.8386,69400.0
2011-07-19 12:40:00,50.71,50.75,50.64,50.7,98300.0,40.8386,40.8708,40.7822,40.8306,98300.0
2011-07-19 12:45:00,50.7,50.72,50.67,50.71,38300.0,40.8306,40.8467,40.8064,40.8386,38300.0
2011-07-19 12:50:00,50.7,50.74,50.63,50.74,70200.0,40.8306,40.8628,40.7742,40.8628,70200.0
2011-07-19 12:55:00,50.75,50.75,50.71,50.74,45400.0,40.8708,40.8708,40.8386,40.8628,45400.0
2011-07-19 13:00:00,50.75,50.75,50.66,50.72,71700.0,40.8708,40.8708,40.7984,40.8467,71700.0
2011-07-19 13:05:00,50.72,50.75,50.7,50.72,70200.0,40.8467,40.8708,40.8306,40.8467,70200.0
2011-07-19 13:10:00,50.73,50.74,50.64,50.68,69100.0,40.8547,40.8628,40.7822,40.8145,69100.0
2011-07-19 13:15:00,50.68,50.75,50.61,50.75,66800.0,40.8145,40.8708,40.7581,40.8708,66800.0
2011-07-19 13:20:00,50.74,50.74,50.64,50.66,77900.0,40.8628,40.8628,40.7822,40.7984,77900.0
2011-07-19 13:25:00,50.66,50.78,50.65,50.77,66500.0,40.7984,40.895,40.7903,40.8869,66500.0
2011-07-19 13:30:00,50.76,50.85,50.76,50.81,173200.0,40.8789,40.9514,40.8789,40.9192,173200.0
2011-07-19 13:35:00,50.82,51.04,50.8,50.91,206100.0,40.9272,41.1044,40.9111,40.9997,206100.0
2011-07-19 13:40:00,50.91,51.34,50.91,51.31,260300.0,40.9997,41.346,40.9997,41.3218,260300.0
2011-07-19 13:45:00,51.3,51.3,51.16,51.27,119000.0,41.3138,41.3138,41.201,41.2896,119000.0
2011-07-19 13:50:00,51.28,51.31,51.21,51.23,62200.0,41.2977,41.3218,41.2413,41.2574,62200.0
2011-07-19 13:55:00,51.23,51.36,51.23,51.25,106600.0,41.2574,41.3621,41.2574,41.2735,106600.0
2011-07-19 14:00:00,51.25,51.25,51.1,51.13,76300.0,41.2735,41.2735,41.1527,41.1769,76300.0
2011-07-19 14:05:00,51.13,51.21,51.12,51.13,120700.0,41.1769,41.2413,41.1688,41.1769,120700.0
2011-07-19 14:10:00,51.13,51.2,51.0,51.15,170400.0,41.1769,41.2332,41.0722,41.193,170400.0
2011-07-19 14:15:00,51.15,51.2,51.09,51.14,98800.0,41.193,41.2332,41.1446,41.1849,98800.0
2011-07-19 14:20:00,51.16,51.27,51.14,51.25,84300.0,41.201,41.2896,41.1849,41.2735,84300.0
2011-07-19 14:25:00,51.25,51.26,51.11,51.25,98500.0,41.2735,41.2816,41.1608,41.2735,98500.0
2011-07-19 14:30:00,51.25,51.32,51.23,51.28,85100.0,41.2735,41.3299,41.2574,41.2977,85100.0
2011-07-19 14:35:00,51.27,51.4,51.23,51.38,68300.0,41.2896,41.3943,41.2574,41.3782,68300.0
2011-07-19 14:40:00,51.38,51.45,51.35,51.41,93300.0,41.3782,41.4346,41.354,41.4024,93300.0
2011-07-19 14:45:00,51.4,51.55,51.36,51.47,143800.0,41.3943,41.5151,41.3621,41.4507,143800.0
2011-07-19 14:50:00,51.48,51.6,51.47,51.51,102900.0,41.4587,41.5554,41.4507,41.4829,102900.0
2011-07-19 14:55:00,51.51,51.62,51.5,51.61,133300.0,41.4829,41.5715,41.4748,41.5634,133300.0
2011-07-19 15:00:00,51.61,51.68,51.59,51.67,155100.0,41.5634,41.6198,41.5473,41.6117,155100.0
2011-07-19 15:05:00,51.68,51.75,51.66,51.68,145000.0,41.6198,41.6762,41.6037,41.6198,145000.0
2011-07-19 15:10:00,51.67,51.76,51.67,51.71,161300.0,41.6117,41.6842,41.6117,41.644,161300.0
2011-07-19 15:15:00,51.7,51.71,51.58,51.6,154700.0,41.6359,41.644,41.5393,41.5554,154700.0
2011-07-19 15:20:00,51.59,51.6,51.5,51.51,111400.0,41.5473,41.5554,41.4748,41.4829,111400.0
2011-07-19 15:25:00,51.52,51.52,51.43,51.5,249800.0,41.4909,41.4909,41.4185,41.4748,249800.0
2011-07-19 15:30:00,51.5,51.54,51.44,51.45,172300.0,41.4748,41.507,41.4265,41.4346,172300.0
2011-07-19 15:35:00,51.46,51.46,51.39,51.39,140700.0,41.4426,41.4426,41.3862,41.3862,140700.0
2011-07-19 15:40:00,51.39,51.43,51.35,51.39,171600.0,41.3862,41.4185,41.354,41.3862,171600.0
2011-07-19 15:45:00,51.38,51.44,51.38,51.44,206200.0,41.3782,41.4265,41.3782,41.4265,206200.0
2011-07-19 15:50:00,51.43,51.46,51.39,51.44,279500.0,41.4185,41.4426,41.3862,41.4265,279500.0
2011-07-19 15:55:00,51.44,51.49,51.41,51.47,484300.0,41.4265,41.4668,41.4024,41.4507,484300.0
2011-07-20 09:30:00,51.76,51.88,51.45,51.57,194500.0,41.6842,41.7809,41.4346,41.5312,194500.0
2011-07-20 09:35:00,51.59,51.59,51.35,51.46,102500.0,41.5473,41.5473,41.354,41.4426,102500.0
2011-07-20 09:40:00,51.46,51.52,51.31,51.52,210600.0,41.4426,41.4909,41.3218,41.4909,210600.0
2011-07-20 09:45:00,51.52,51.65,51.45,51.53,170900.0,41.4909,41.5956,41.4346,41.499,170900.0
2011-07-20 09:50:00,51.53,51.61,51.35,51.44,70200.0,41.499,41.5634,41.354,41.4265,70200.0
2011-07-20 09:55:00,51.45,51.48,51.39,51.44,50400.0,41.4346,41.4587,41.3862,41.4265,50400.0
2011-07-20 10:00:00,51.44,51.57,51.41,51.57,90600.0,41.4265,41.5312,41.4024,41.5312,90600.0
2011-07-20 10:05:00,51.57,51.65,51.56,51.56,44800.0,41.5312,41.5956,41.5232,41.5232,44800.0
2011-07-20 10:10:00,51.56,51.59,51.39,51.44,131000.0,41.5232,41.5473,41.3862,41.4265,131000.0
2011-07-20 10:15:00,51.44,51.46,51.25,51.43,88900.0,41.4265,41.4426,41.2735,41.4185,88900.0
2011-07-20 10:20:00,51.44,51.5,51.36,51.44,84100.0,41.4265,41.4748,41.3621,41.4265,84100.0
2011-07-20 10:25:00,51.42,51.55,51.4,51.54,33600.0,41.4104,41.5151,41.3943,41.507,33600.0
2011-07-20 10:30:00,51.53,51.61,51.48,51.59,56000.0,41.499,41.5634,41.4587,41.5473,56000.0
2011-07-20 10:35:00,51.6,51.62,51.56,51.59,65600.0,41.5554,41.5715,41.5232,41.5473,65600.0
2011-07-20 10:40:00,51.58,51.61,51.55,51.55,72100.0,41.5393,41.5634,41.5151,41.5151,72100.0
2011-07-20 10:45:00,51.56,51.63,51.5,51.51,94000.0,41.5232,41.5795,41.4748,41.4829,94000.0
2011-07-20 10:50:00,51.52,51.52,51.35,51.39,125700.0,41.4909,41.4909,41.354,41.3862,125700.0
2011-07-20 10:55:00,51.37,51.41,51.32,51.38,85600.0,41.3701,41.4024,41.3299,41.3782,85600.0
2011-07-20 11:00:00,51.38,51.57,51.38,51.44,136700.0,41.3782,41.5312,41.3782,41.4265,136700.0
2011-07-20 11:05:00,51.45,51.56,51.45,51.48,45200.0,41.4346,41.5232,41.4346,41.4587,45200.0
2011-07-20 11:10:00,51.48,51.49,51.38,51.44,72900.0,41.4587,41.4668,41.3782,41.4265,72900.0
2011-07-20 11:15:00,51.44,51.47,51.3,51.4,72100.0,41.4265,41.4507,41.3138,41.3943,72100.0
2011-07-20 11:20:00,51.4,51.4,51.24,51.33,60300.0,41.3943,41.3943,41.2654,41.3379,60300.0
2011-07-20 11:25:00,51.33,51.34,51.22,51.23,87600.0,41.3379,41.346,41.2493,41.2574,87600.0
2011-07-20 11:30:00,51.22,51.31,51.22,51.27,137500.0,41.2493,41.3218,41.2493,41.2896,137500.0
2011-07-20 11:35:00,51.27,51.28,51.16,51.22,92100.0,41.2896,41.2977,41.201,41.2493,92100.0
2011-07-20 11:40:00,51.23,51.27,51.19,51.22,69100.0,41.2574,41.2896,41.2252,41.2493,69100.0
2011-07-20 11:45:00,51.21,51.26,51.09,51.1,80400.0,41.2413,41.2816,41.1446,41.1527,80400.0
2011-07-20 11:50:00,51.09,51.11,51.0,51.06,67300.0,41.1446,41.1608,41.0722,41.1205,67300.0
2011-07-20 11:55:00,51.05,51.07,50.98,51.0,105100.0,41.1124,41.1285,41.0561,41.0722,105100.0
2011-07-20 12:00:00,51.0,51.06,50.97,51.05,82100.0,41.0722,41.1205,41.048,41.1124,82100.0
2011-07-20 12:05:00,51.05,51.07,51.0,51.02,32200.0,41.1124,41.1285,41.0722,41.0883,32200.0
2011-07-20 12:10:00,51.02,51.04,51.0,51.03,45600.0,41.0883,41.1044,41.0722,41.0963,45600.0
2011-07-20 12:15:00,51.03,51.16,51.03,51.16,81200.0,41.0963,41.201,41.0963,41.201,81200.0
2011-07-20 12:20:00,51.16,51.25,51.16,51.21,112300.0,41.201,41.2735,41.201,41.2413,112300.0
2011-07-20 12:25:00,51.22,51.24,51.2,51.2,27100.0,41.2493,41.2654,41.2332,41.2332,27100.0
2011-07-20 12:30:00,51.21,51.24,51.19,51.24,37600.0,41.2413,41.2654,41.2252,41.2654,37600.0
2011-07-20 12:35:00,51.23,51.28,51.18,51.19,65400.0,41.2574,41.2977,41.2171,41.2252,65400.0
2011-07-20 12:40:00,51.2,51.24,51.18,51.19,84900.0,41.2332,41.2654,41.2171,41.2252,84900.0
2011-07-20 12:45:00,51.19,51.22,51.17,51.19,30200.0,41.2252,41.2493,41.2091,41.2252,30200.0
2011-07-20 12:50:00,51.19,51.22,51.18,51.21,24200.0,41.2252,41.2493,41.2171,41.2413,24200.0
2011-07-20 12:55:00,51.22,51.22,51.18,51.2,42600.0,41.2493,41.2493,41.2171,41.2332,42600.0
2011-07-20 13:00:00,51.2,51.28,51.19,51.28,51900.0,41.2332,41.2977,41.2252,41.2977,51900.0
2011-07-20 13:05:00,51.28,51.29,51.24,51.29,43600.0,41.2977,41.3057,41.2654,41.3057,43600.0
2011-07-20 13:10:00,51.3,51.34,51.29,51.33,42800.0,41.3138,41.346,41.3057,41.3379,42800.0
2011-07-20 13:15:00,51.35,51.41,51.34,51.37,33200.0,41.354,41.4024,41.346,41.3701,33200.0
2011-07-20 13:20:00,51.37,51.5,51.36,51.5,32000.0,41.3701,41.4748,41.3621,41.4748,32000.0
2011-07-20 13:25:00,51.49,51.52,51.49,51.5,53300.0,41.4668,41.4909,41.4668,41.4748,53300.0
2011-07-20 13:30:00,51.5,51.54,51.47,51.5,101000.0,41.4748,41.507,41.4507,41.4748,101000.0
2011-07-20 13:35:00,51.49,51.54,51.42,51.52,50100.0,41.4668,41.507,41.4104,41.4909,50100.0
2011-07-20 13:40:00,51.52,51.52,51.4,51.44,59200.0,41.4909,41.4909,41.3943,41.4265,59200.0
2011-07-20 13:45:00,51.44,51.44,51.39,51.39,44500.0,41.4265,41.4265,41.3862,41.3862,44500.0
2011-07-20 13:50:00,51.39,51.4,51.35,51.38,111200.0,41.3862,41.3943,41.354,41.3782,111200.0
2011-07-20 13:55:00,51.39,51.41,51.29,51.3,79400.0,41.3862,41.4024,41.3057,41.3138,79400.0
2011-07-20 14:00:00,51.3,51.4,51.3,51.4,44900.0,41.3138,41.3943,41.3138,41.3943,44900.0
2011-07-20 14:05:00,51.4,51.4,51.32,51.37,49800.0,41.3943,41.3943,41.3299,41.3701,49800.0
2011-07-20 14:10:00,51.37,51.47,51.36,51.47,46900.0,41.3701,41.4507,41.3621,41.4507,46900.0
2011-07-20 14:15:00,51.46,51.58,51.46,51.56,86700.0,41.4426,41.5393,41.4426,41.5232,86700.0
2011-07-20 14:20:00,51.56,51.6,51.55,51.58,106200.0,41.5232,41.5554,41.5151,41.5393,106200.0
2011-07-20 14:25:00,51.58,51.61,51.57,51.58,71100.0,41.5393,41.5634,41.5312,41.5393,71100.0
2011-07-20 14:30:00,51.59,51.63,51.58,51.62,264900.0,41.5473,41.5795,41.5393,41.5715,264900.0
2011-07-20 14:35:00,51.61,51.69,51.61,51.68,109700.0,41.5634,41.6279,41.5634,41.6198,109700.0
2011-07-20 14:40:00,51.68,51.77,51.68,51.69,304500.0,41.6198,41.6923,41.6198,41.6279,304500.0
2011-07-20 14:45:00,51.69,51.69,51.61,51.64,154600.0,41.6279,41.6279,41.5634,41.5876,154600.0
2011-07-20 14:50:00,51.65,51.7,51.64,51.67,47600.0,41.5956,41.6359,41.5876,41.6117,47600.0
2011-07-20 14:55:00,51.67,51.68,51.58,51.58,79700.0,41.6117,41.6198,41.5393,41.5393,79700.0
2011-07-20 15:00:00,51.59,51.61,51.58,51.6,125900.0,41.5473,41.5634,41.5393,41.5554,125900.0
2011-07-20 15:05:00,51.6,51.6,51.52,51.6,93100.0,41.5554,41.5554,41.4909,41.5554,93100.0
2011-07-20 15:10:00,51.59,51.64,51.54,51.57,146600.0,41.5473,41.5876,41.507,41.5312,146600.0
2011-07-20 15:15:00,51.57,51.61,51.56,51.6,62300.0,41.5312,41.5634,41.5232,41.5554,62300.0
2011-07-20 15:20:00,51.6,51.61,51.51,51.52,72800.0,41.5554,41.5634,41.4829,41.4909,72800.0
2011-07-20 15:25:00,51.52,51.56,51.45,51.49,78800.0,41.4909,41.5232,41.4346,41.4668,78800.0
2011-07-20 15:30:00,51.48,51.56,51.44,51.53,118700.0,41.4587,41.5232,41.4265,41.499,118700.0
2011-07-20 15:35:00,51.54,51.59,51.53,51.55,70500.0,41.507,41.5473,41.499,41.5151,70500.0
2011-07-20 15:40:00,51.55,51.56,51.5,51.52,137600.0,41.5151,41.5232,41.4748,41.4909,137600.0
2011-07-20 15:45:00,51.51,51.52,51.42,51.43,284100.0,41.4829,41.4909,41.4104,41.4185,284100.0
2011-07-20 15:50:00,51.43,51.45,51.39,51.43,216300.0,41.4185,41.4346,41.3862,41.4185,216300.0
2011-07-20 15:55:00,51.43,51.5,51.39,51.5,337100.0,41.4185,41.4748,41.3862,41.4748,337100.0
2011-07-21 09:30:00,51.92,51.96,51.73,51.78,231700.0,41.8131,41.8453,41.6601,41.7003,231700.0
2011-07-21 09:35:00,51.77,51.85,51.69,51.81,137600.0,41.6923,41.7567,41.6279,41.7245,137600.0
2011-07-21 09:40:00,51.81,51.89,51.77,51.89,134800.0,41.7245,41.7889,41.6923,41.7889,134800.0
2011-07-21 09:45:00,51.9,52.09,51.89,52.03,164200.0,41.797,41.95,41.7889,41.9017,164200.0
2011-07-21 09:50:00,52.03,52.05,51.88,51.95,126400.0,41.9017,41.9178,41.7809,41.8372,126400.0
2011-07-21 09:55:00,51.95,52.05,51.94,52.05,55800.0,41.8372,41.9178,41.8292,41.9178,55800.0
2011-07-21 10:00:00,52.05,52.32,51.99,52.32,130900.0,41.9178,42.1352,41.8695,42.1352,130900.0
2011-07-21 10:05:00,52.32,52.47,52.31,52.44,139400.0,42.1352,42.256,42.1272,42.2319,139400.0
2011-07-21 10:10:00,52.44,52.5,52.35,52.36,119600.0,42.2319,42.2802,42.1594,42.1674,119600.0
2011-07-21 10:15:00,52.36,52.44,52.34,52.43,103200.0,42.1674,42.2319,42.1513,42.2238,103200.0
2011-07-21 10:20:00,52.42,52.42,52.29,52.31,141200.0,42.2157,42.2157,42.1111,42.1272,141200.0
2011-07-21 10:25:00,52.3,52.48,52.3,52.46,134800.0,42.1191,42.2641,42.1191,42.248,134800.0
2011-07-21 10:30:00,52.46,52.55,52.46,52.51,138600.0,42.248,42.3204,42.248,42.2882,138600.0
2011-07-21 10:35:00,52.51,52.73,52.51,52.66,156800.0,42.2882,42.4654,42.2882,42.409,156800.0
2011-07-21 10:40:00,52.66,52.82,52.66,52.8,116000.0,42.409,42.5379,42.409,42.5218,116000.0
2011-07-21 10:45:00,52.8,52.89,52.78,52.88,82400.0,42.5218,42.5943,42.5057,42.5862,82400.0
2011-07-21 10:50:00,52.89,52.9,52.7,52.7,101900.0,42.5943,42.6023,42.4412,42.4412,101900.0
2011-07-21 10:55:00,52.71,52.73,52.6,52.62,94900.0,42.4493,42.4654,42.3607,42.3768,94900.0
2011-07-21 11:00:00,52.62,52.65,52.58,52.58,89500.0,42.3768,42.401,42.3446,42.3446,89500.0
2011-07-21 11:05:00,52.58,52.6,52.55,52.58,75600.0,42.3446,42.3607,42.3204,42.3446,75600.0
2011-07-21 11:10:00,52.58,52.6,52.53,52.54,72500.0,42.3446,42.3607,42.3043,42.3124,72500.0
2011-07-21 11:15:00,52.54,52.58,52.47,52.55,81700.0,42.3124,42.3446,42.256,42.3204,81700.0
2011-07-21 11:20:00,52.55,52.56,52.45,52.45,57300.0,42.3204,42.3285,42.2399,42.2399,57300.0
2011-07-21 11:25:00,52.45,52.48,52.34,52.37,91000.0,42.2399,42.2641,42.1513,42.1755,91000.0
2011-07-21 11:30:00,52.37,52.39,52.27,52.27,54800.0,42.1755,42.1916,42.0949,42.0949,54800.0
2011-07-21 11:35:00,52.27,52.32,52.25,52.27,106500.0,42.0949,42.1352,42.0788,42.0949,106500.0
2011-07-21 11:40:00,52.26,52.27,52.14,52.18,68700.0,42.0869,42.0949,41.9903,42.0225,68700.0
2011-07-21 11:45:00,52.18,52.3,52.18,52.29,51200.0,42.0225,42.1191,42.0225,42.1111,51200.0
2011-07-21 11:50:00,52.29,52.37,52.29,52.31,66600.0,42.1111,42.1755,42.1111,42.1272,66600.0
2011-07-21 11:55:00,52.3,52.45,52.28,52.45,30900.0,42.1191,42.2399,42.103,42.2399,30900.0
2011-07-21 12:00:00,52.45,52.55,52.45,52.54,42900.0,42.2399,42.3204,42.2399,42.3124,42900.0
2011-07-21 12:05:00,52.54,52.57,52.46,52.5,65500.0,42.3124,42.3365,42.248,42.2802,65500.0
2011-07-21 12:10:00,52.5,52.6,52.47,52.56,38100.0,42.2802,42.3607,42.256,42.3285,38100.0
2011-07-21 12:15:00,52.56,52.58,52.45,52.47,32600.0,42.3285,42.3446,42.2399,42.256,32600.0
2011-07-21 12:20:00,52.47,52.48,52.39,52.39,73600.0,42.256,42.2641,42.1916,42.1916,73600.0
2011-07-21 12:25:00,52.39,52.44,52.39,52.42,22800.0,42.1916,42.2319,42.1916,42.2157,22800.0
2011-07-21 12:30:00,52.42,52.45,52.41,52.43,33900.0,42.2157,42.2399,42.2077,42.2238,33900.0
2011-07-21 12:35:00,52.43,52.51,52.38,52.46,55900.0,42.2238,42.2882,42.1835,42.248,55900.0
2011-07-21 12:40:00,52.46,52.57,52.46,52.53,164000.0,42.248,42.3365,42.248,42.3043,164000.0
2011-07-21 12:45:00,52.53,52.58,52.44,52.49,99900.0,42.3043,42.3446,42.2319,42.2721,99900.0
2011-07-21 12:50:00,52.49,52.53,52.3,52.35,174900.0,42.2721,42.3043,42.1191,42.1594,174900.0
2011-07-21 12:55:00,52.35,52.49,52.32,52.49,48300.0,42.1594,42.2721,42.1352,42.2721,48300.0
2011-07-21 13:00:00,52.49,52.51,52.43,52.5,43600.0,42.2721,42.2882,42.2238,42.2802,43600.0
2011-07-21 13:05:00,52.5,52.5,52.41,52.42,41100.0,42.2802,42.2802,42.2077,42.2157,41100.0
2011-07-21 13:10:00,52.42,52.5,52.42,52.47,30300.0,42.2157,42.2802,42.2157,42.256,30300.0
2011-07-21 13:15:00,52.47,52.51,52.44,52.5,50900.0,42.256,42.2882,42.2319,42.2802,50900.0
2011-07-21 13:20:00,52.5,52.57,52.48,52.53,37600.0,42.2802,42.3365,42.2641,42.3043,37600.0
2011-07-21 13:25:00,52.53,52.6,52.51,52.6,58700.0,42.3043,42.3607,42.2882,42.3607,58700.0
2011-07-21 13:30:00,52.59,52.6,52.52,52.52,35800.0,42.3527,42.3607,42.2963,42.2963,35800.0
2011-07-21 13:35:00,52.52,52.6,52.52,52.6,39900.0,42.2963,42.3607,42.2963,42.3607,39900.0
2011-07-21 13:40:00,52.6,52.61,52.51,52.53,50800.0,42.3607,42.3688,42.2882,42.3043,50800.0
2011-07-21 13:45:00,52.52,52.56,52.51,52.55,45300.0,42.2963,42.3285,42.2882,42.3204,45300.0
2011-07-21 13:50:00,52.55,52.55,52.48,52.52,28500.0,42.3204,42.3204,42.2641,42.2963,28500.0
2011-07-21 13:55:00,52.52,52.55,52.49,52.55,43700.0,42.2963,42.3204,42.2721,42.3204,43700.0
2011-07-21 14:00:00,52.55,52.56,52.5,52.51,37200.0,42.3204,42.3285,42.2802,42.2882,37200.0
2011-07-21 14:05:00,52.51,52.53,52.44,52.51,39600.0,42.2882,42.3043,42.2319,42.2882,39600.0
2011-07-21 14:10:00,52.51,52.55,52.48,52.55,39300.0,42.2882,42.3204,42.2641,42.3204,39300.0
2011-07-21 14:15:00,52.55,52.56,52.47,52.47,60800.0,42.3204,42.3285,42.256,42.256,60800.0
2011-07-21 14:20:00,52.48,52.53,52.46,52.51,62800.0,42.2641,42.3043,42.248,42.2882,62800.0
2011-07-21 14:25:00,52.51,52.55,52.51,52.54,121200.0,42.2882,42.3204,42.2882,42.3124,121200.0
2011-07-21 14:30:00,52.55,52.55,52.46,52.46,162700.0,42.3204,42.3204,42.248,42.248,162700.0
2011-07-21 14:35:00,52.45,52.52,52.42,52.44,95600.0,42.2399,42.2963,42.2157,42.2319,95600.0
2011-07-21 14:40:00,52.43,52.5,52.41,52.45,174400.0,42.2238,42.2802,42.2077,42.2399,174400.0
2011-07-21 14:45:00,52.45,52.45,52.29,52.3,146600.0,42.2399,42.2399,42.1111,42.1191,146600.0
2011-07-21 14:50:00,52.3,52.34,52.22,52.26,90300.0,42.1191,42.1513,42.0547,42.0869,90300.0
2011-07-21 14:55:00,52.26,52.33,52.22,52.32,144500.0,42.0869,42.1433,42.0547,42.1352,144500.0
2011-07-21 15:00:00,52.32,52.36,52.26,52.34,101500.0,42.1352,42.1674,42.0869,42.1513,101500.0
2011-07-21 15:05:00,52.33,52.34,52.15,52.16,114700.0,42.1433,42.1513,41.9983,42.0064,114700.0
2011-07-21 15:10:00,52.17,52.25,52.12,52.14,65200.0,42.0144,42.0788,41.9741,41.9903,65200.0
2011-07-21 15:15:00,52.14,52.25,52.14,52.25,127800.0,41.9903,42.0788,41.9903,42.0788,127800.0
2011-07-21 15:20:00,52.25,52.25,52.17,52.24,77400.0,42.0788,42.0788,42.0144,42.0708,77400.0
2011-07-21 15:25:00,52.24,52.29,52.23,52.28,47700.0,42.0708,42.1111,42.0627,42.103,47700.0
2011-07-21 15:30:00,52.27,52.3,52.23,52.28,67600.0,42.0949,42.1191,42.0627,42.103,67600.0
2011-07-21 15:35:00,52.28,52.3,52.21,52.22,63500.0,42.103,42.1191,42.0466,42.0547,63500.0
2011-07-21 15:40:00,52.22,52.23,52.16,52.18,138100.0,42.0547,42.0627,42.0064,42.0225,138100.0
2011-07-21 15:45:00,52.17,52.24,52.12,52.16,147900.0,42.0144,42.0708,41.9741,42.0064,147900.0
2011-07-21 15:50:00,52.15,52.24,52.15,52.18,222000.0,41.9983,42.0708,41.9983,42.0225,222000.0
2011-07-21 15:55:00,52.17,52.21,52.14,52.18,249200.0,42.0144,42.0466,41.9903,42.0225,249200.0
2011-07-22 09:30:00,52.52,52.58,52.32,52.44,167700.0,42.2963,42.3446,42.1352,42.2319,167700.0
2011-07-22 09:35:00,52.45,52.54,52.32,52.43,69300.0,42.2399,42.3124,42.1352,42.2238,69300.0
2011-07-22 09:40:00,52.41,52.57,52.41,52.43,77100.0,42.2077,42.3365,42.2077,42.2238,77100.0
2011-07-22 09:45:00,52.43,52.43,52.27,52.36,85100.0,42.2238,42.2238,42.0949,42.1674,85100.0
2011-07-22 09:50:00,52.36,52.36,52.13,52.27,68600.0,42.1674,42.1674,41.9822,42.0949,68600.0
2011-07-22 09:55:00,52.27,52.41,52.25,52.36,94200.0,42.0949,42.2077,42.0788,42.1674,94200.0
2011-07-22 10:00:00,52.36,52.46,52.33,52.45,90400.0,42.1674,42.248,42.1433,42.2399,90400.0
2011-07-22 10:05:00,52.46,52.6,52.46,52.5,76800.0,42.248,42.3607,42.248,42.2802,76800.0
2011-07-22 10:10:00,52.5,52.65,52.49,52.63,38100.0,42.2802,42.401,42.2721,42.3849,38100.0
2011-07-22 10:15:00,52.62,52.63,52.47,52.59,68900.0,42.3768,42.3849,42.256,42.3527,68900.0
2011-07-22 10:20:00,52.59,52.63,52.46,52.48,44300.0,42.3527,42.3849,42.248,42.2641,44300.0
2011-07-22 10:25:00,52.49,52.55,52.4,52.5,65400.0,42.2721,42.3204,42.1996,42.2802,65400.0
2011-07-22 10:30:00,52.49,52.52,52.42,52.49,44000.0,42.2721,42.2963,42.2157,42.2721,44000.0
2011-07-22 10:35:00,52.49,52.63,52.44,52.62,44200.0,42.2721,42.3849,42.2319,42.3768,44200.0
2011-07-22 10:40:00,52.61,52.64,52.53,52.56,43500.0,42.3688,42.3929,42.3043,42.3285,43500.0
2011-07-22 10:45:00,52.56,52.63,52.54,52.61,35600.0,42.3285,42.3849,42.3124,42.3688,35600.0
2011-07-22 10:50:00,52.61,52.65,52.5,52.51,52700.0,42.3688,42.401,42.2802,42.2882,52700.0
2011-07-22 10:55:00,52.51,52.53,52.46,52.5,47300.0,42.2882,42.3043,42.248,42.2802,47300.0
2011-07-22 11:00:00,52.5,52.58,52.49,52.52,42500.0,42.2802,42.3446,42.2721,42.2963,42500.0
2011-07-22 11:05:00,52.51,52.54,52.47,52.49,49100.0,42.2882,42.3124,42.256,42.2721,49100.0
2011-07-22 11:10:00,52.49,52.57,52.44,52.45,46100.0,42.2721,42.3365,42.2319,42.2399,46100.0
2011-07-22 11:15:00,52.44,52.5,52.4,52.42,43300.0,42.2319,42.2802,42.1996,42.2157,43300.0
2011-07-22 11:20:00,52.41,52.42,52.36,52.39,58500.0,42.2077,42.2157,42.1674,42.1916,58500.0
2011-07-22 11:25:00,52.39,52.4,52.3,52.33,42600.0,42.1916,42.1996,42.1191,42.1433,42600.0
2011-07-22 11:30:00,52.34,52.37,52.3,52.34,52500.0,42.1513,42.1755,42.1191,42.1513,52500.0
2011-07-22 11:35:00,52.34,52.39,52.3,52.38,47500.0,42.1513,42.1916,42.1191,42.1835,47500.0
2011-07-22 11:40:00,52.37,52.38,52.3,52.33,63800.0,42.1755,42.1835,42.1191,42.1433,63800.0
2011-07-22 11:45:00,52.33,52.35,52.3,52.32,37700.0,42.1433,42.1594,42.1191,42.1352,37700.0
2011-07-22 11:50:00,52.34,52.36,52.3,52.31,28800.0,42.1513,42.1674,42.1191,42.1272,28800.0
2011-07-22 11:55:00,52.32,52.33,52.28,52.28,36300.0,42.1352,42.1433,42.103,42.103,36300.0
2011-07-22 12:00:00,52.27,52.3,52.23,52.24,37900.0,42.0949,42.1191,42.0627,42.0708,37900.0
2011-07-22 12:05:00,52.25,52.27,52.23,52.25,59900.0,42.0788,42.0949,42.0627,42.0788,59900.0
2011-07-22 12:10:00,52.25,52.3,52.25,52.29,53600.0,42.0788,42.1191,42.0788,42.1111,53600.0
2011-07-22 12:15:00,52.32,52.33,52.28,52.29,22600.0,42.1352,42.1433,42.103,42.1111,22600.0
2011-07-22 12:20:00,52.29,52.35,52.29,52.31,35000.0,42.1111,42.1594,42.1111,42.1272,35000.0
2011-07-22 12:25:00,52.32,52.32,52.28,52.29,30100.0,42.1352,42.1352,42.103,42.1111,30100.0
2011-07-22 12:30:00,52.31,52.35,52.29,52.35,24200.0,42.1272,42.1594,42.1111,42.1594,24200.0
2011-07-22 12:35:00,52.34,52.38,52.3,52.32,56400.0,42.1513,42.1835,42.1191,42.1352,56400.0
2011-07-22 12:40:00,52.33,52.38,52.32,52.35,19000.0,42.1433,42.1835,42.1352,42.1594,19000.0
2011-07-22 12:45:00,52.35,52.37,52.31,52.32,25900.0,42.1594,42.1755,42.1272,42.1352,25900.0
2011-07-22 12:50:00,52.32,52.32,52.23,52.23,44300.0,42.1352,42.1352,42.0627,42.0627,44300.0
2011-07-22 12:55:00,52.23,52.24,52.19,52.21,40500.0,42.0627,42.0708,42.0305,42.0466,40500.0
2011-07-22 13:00:00,52.22,52.24,52.18,52.19,33800.0,42.0547,42.0708,42.0225,42.0305,33800.0
2011-07-22 13:05:00,52.19,52.23,52.16,52.23,25200.0,42.0305,42.0627,42.0064,42.0627,25200.0
2011-07-22 13:10:00,52.23,52.24,52.19,52.24,42100.0,42.0627,42.0708,42.0305,42.0708,42100.0
2011-07-22 13:15:00,52.24,52.3,52.21,52.29,42700.0,42.0708,42.1191,42.0466,42.1111,42700.0
2011-07-22 13:20:00,52.29,52.3,52.24,52.26,44000.0,42.1111,42.1191,42.0708,42.0869,44000.0
2011-07-22 13:25:00,52.26,52.32,52.25,52.3,53100.0,42.0869,42.1352,42.0788,42.1191,53100.0
2011-07-22 13:30:00,52.3,52.37,52.29,52.37,44000.0,42.1191,42.1755,42.1111,42.1755,44000.0
2011-07-22 13:35:00,52.36,52.46,52.36,52.46,81700.0,42.1674,42.248,42.1674,42.248,81700.0
2011-07-22 13:40:00,52.46,52.52,52.45,52.5,55500.0,42.248,42.2963,42.2399,42.2802,55500.0
2011-07-22 13:45:00,52.5,52.54,52.47,52.48,42800.0,42.2802,42.3124,42.256,42.2641,42800.0
2011-07-22 13:50:00,52.49,52.53,52.49,52.53,51700.0,42.2721,42.3043,42.2721,42.3043,51700.0
2011-07-22 13:55:00,52.54,52.63,52.54,52.62,90600.0,42.3124,42.3849,42.3124,42.3768,90600.0
2011-07-22 14:00:00,52.63,52.63,52.55,52.55,52900.0,42.3849,42.3849,42.3204,42.3204,52900.0
2011-07-22 14:05:00,52.56,52.57,52.5,52.53,65700.0,42.3285,42.3365,42.2802,42.3043,65700.0
2011-07-22 14:10:00,52.52,52.54,52.5,52.53,46300.0,42.2963,42.3124,42.2802,42.3043,46300.0
2011-07-22 14:15:00,52.53,52.61,52.53,52.6,45900.0,42.3043,42.3688,42.3043,42.3607,45900.0
2011-07-22 14:20:00,52.59,52.66,52.58,52.65,83200.0,42.3527,42.409,42.3446,42.401,83200.0
2011-07-22 14:25:00,52.65,52.73,52.64,52.72,101700.0,42.401,42.4654,42.3929,42.4573,101700.0
2011-07-22 14:30:00,52.71,52.78,52.71,52.74,100600.0,42.4493,42.5057,42.4493,42.4735,100600.0
2011-07-22 14:35:00,52.74,52.79,52.74,52.78,66300.0,42.4735,42.5137,42.4735,42.5057,66300.0
2011-07-22 14:40:00,52.78,52.79,52.73,52.73,61600.0,42.5057,42.5137,42.4654,42.4654,61600.0
2011-07-22 14:45:00,52.73,52.75,52.64,52.64,90000.0,42.4654,42.4815,42.3929,42.3929,90000.0
2011-07-22 14:50:00,52.65,52.65,52.57,52.57,31100.0,42.401,42.401,42.3365,42.3365,31100.0
2011-07-22 14:55:00,52.58,52.71,52.57,52.71,105100.0,42.3446,42.4493,42.3365,42.4493,105100.0
2011-07-22 15:00:00,52.71,52.76,52.66,52.76,136400.0,42.4493,42.4896,42.409,42.4896,136400.0
2011-07-22 15:05:00,52.76,52.78,52.72,52.78,66600.0,42.4896,42.5057,42.4573,42.5057,66600.0
2011-07-22 15:10:00,52.77,52.79,52.72,52.72,89400.0,42.4976,42.5137,42.4573,42.4573,89400.0
2011-07-22 15:15:00,52.72,52.82,52.7,52.79,80800.0,42.4573,42.5379,42.4412,42.5137,80800.0
2011-07-22 15:20:00,52.79,52.85,52.78,52.83,78800.0,42.5137,42.562,42.5057,42.5459,78800.0
2011-07-22 15:25:00,52.83,52.85,52.79,52.8,112500.0,42.5459,42.562,42.5137,42.5218,112500.0
2011-07-22 15:30:00,52.8,52.85,52.77,52.79,96100.0,42.5218,42.562,42.4976,42.5137,96100.0
2011-07-22 15:35:00,52.79,52.79,52.77,52.78,86700.0,42.5137,42.5137,42.4976,42.5057,86700.0
2011-07-22 15:40:00,52.78,52.81,52.73,52.79,124800.0,42.5057,42.5298,42.4654,42.5137,124800.0
2011-07-22 15:45:00,52.79,52.87,52.78,52.78,277600.0,42.5137,42.5781,42.5057,42.5057,277600.0
2011-07-22 15:50:00,52.78,52.84,52.72,52.74,234200.0,42.5057,42.554,42.4573,42.4735,234200.0
2011-07-22 15:55:00,52.73,52.77,52.69,52.77,367600.0,42.4654,42.4976,42.4332,42.4976,367600.0
2011-07-25 09:30:00,52.48,52.58,52.47,52.5,183700.0,42.2641,42.3446,42.256,42.2802,183700.0
2011-07-25 09:35:00,52.51,52.63,52.5,52.63,96800.0,42.2882,42.3849,42.2802,42.3849,96800.0
2011-07-25 09:40:00,52.61,52.67,52.55,52.64,79900.0,42.3688,42.4171,42.3204,42.3929,79900.0
2011-07-25 09:45:00,52.64,52.64,52.45,52.49,71800.0,42.3929,42.3929,42.2399,42.2721,71800.0
2011-07-25 09:50:00,52.5,52.59,52.47,52.51,115400.0,42.2802,42.3527,42.256,42.2882,115400.0
2011-07-25 09:55:00,52.51,52.64,52.51,52.59,85000.0,42.2882,42.3929,42.2882,42.3527,85000.0
2011-07-25 10:00:00,52.6,52.7,52.6,52.66,49200.0,42.3607,42.4412,42.3607,42.409,49200.0
2011-07-25 10:05:00,52.65,52.78,52.65,52.73,91600.0,42.401,42.5057,42.401,42.4654,91600.0
2011-07-25 10:10:00,52.73,52.79,52.66,52.67,105900.0,42.4654,42.5137,42.409,42.4171,105900.0
2011-07-25 10:15:00,52.67,52.73,52.61,52.64,39000.0,42.4171,42.4654,42.3688,42.3929,39000.0
2011-07-25 10:20:00,52.64,52.77,52.62,52.69,54500.0,42.3929,42.4976,42.3768,42.4332,54500.0
2011-07-25 10:25:00,52.7,52.83,52.69,52.75,106700.0,42.4412,42.5459,42.4332,42.4815,106700.0
2011-07-25 10:30:00,52.74,52.76,52.53,52.53,56300.0,42.4735,42.4896,42.3043,42.3043,56300.0
2011-07-25 10:35:00,52.53,52.57,52.48,52.52,51100.0,42.3043,42.3365,42.2641,42.2963,51100.0
2011-07-25 10:40:00,52.53,52.61,52.53,52.58,47100.0,42.3043,42.3688,42.3043,42.3446,47100.0
2011-07-25 10:45:00,52.57,52.59,52.5,52.55,230100.0,42.3365,42.3527,42.2802,42.3204,230100.0
2011-07-25 10:50:00,52.56,52.58,52.49,52.57,70600.0,42.3285,42.3446,42.2721,42.3365,70600.0
2011-07-25 10:55:00,52.57,52.7,52.53,52.69,97600.0,42.3365,42.4412,42.3043,42.4332,97600.0
2011-07-25 11:00:00,52.69,52.74,52.68,52.73,64900.0,42.4332,42.4735,42.4251,42.4654,64900.0
2011-07-25 11:05:00,52.74,52.75,52.61,52.61,76100.0,42.4735,42.4815,42.3688,42.3688,76100.0
2011-07-25 11:10:00,52.62,52.62,52.47,52.47,30700.0,42.3768,42.3768,42.256,42.256,30700.0
2011-07-25 11:15:00,52.46,52.55,52.46,52.5,37600.0,42.248,42.3204,42.248,42.2802,37600.0
2011-07-25 11:20:00,52.51,52.58,52.5,52.58,39300.0,42.2882,42.3446,42.2802,42.3446,39300.0
2011-07-25 11:25:00,52.59,52.63,52.56,52.6,40800.0,42.3527,42.3849,42.3285,42.3607,40800.0
2011-07-25 11:30:00,52.61,52.61,52.55,52.58,22200.0,42.3688,42.3688,42.3204,42.3446,22200.0
2011-07-25 11:35:00,52.58,52.59,52.55,52.56,29800.0,42.3446,42.3527,42.3204,42.3285,29800.0
2011-07-25 11:40:00,52.55,52.56,52.5,52.51,54400.0,42.3204,42.3285,42.2802,42.2882,54400.0
2011-07-25 11:45:00,52.51,52.56,52.48,52.49,36400.0,42.2882,42.3285,42.2641,42.2721,36400.0
2011-07-25 11:50:00,52.48,52.54,52.48,52.5,46900.0,42.2641,42.3124,42.2641,42.2802,46900.0
2011-07-25 11:55:00,52.5,52.51,52.48,52.48,55200.0,42.2802,42.2882,42.2641,42.2641,55200.0
2011-07-25 12:00:00,52.5,52.52,52.49,52.49,40200.0,42.2802,42.2963,42.2721,42.2721,40200.0
2011-07-25 12:05:00,52.49,52.56,52.49,52.52,39500.0,42.2721,42.3285,42.2721,42.2963,39500.0
2011-07-25 12:10:00,52.52,52.54,52.5,52.53,40700.0,42.2963,42.3124,42.2802,42.3043,40700.0
2011-07-25 12:15:00,52.53,52.53,52.45,52.45,41200.0,42.3043,42.3043,42.2399,42.2399,41200.0
2011-07-25 12:20:00,52.45,52.46,52.41,52.41,43900.0,42.2399,42.248,42.2077,42.2077,43900.0
2011-07-25 12:25:00,52.42,52.45,52.42,52.44,29600.0,42.2157,42.2399,42.2157,42.2319,29600.0
2011-07-25 12:30:00,52.44,52.48,52.43,52.44,48100.0,42.2319,42.2641,42.2238,42.2319,48100.0
2011-07-25 12:35:00,52.45,52.45,52.38,52.42,45400.0,42.2399,42.2399,42.1835,42.2157,45400.0
2011-07-25 12:40:00,52.43,52.44,52.4,52.43,24800.0,42.2238,42.2319,42.1996,42.2238,24800.0
2011-07-25 12:45:00,52.42,52.46,52.4,52.41,36300.0,42.2157,42.248,42.1996,42.2077,36300.0
2011-07-25 12:50:00,52.41,52.43,52.37,52.37,27300.0,42.2077,42.2238,42.1755,42.1755,27300.0
2011-07-25 12:55:00,52.38,52.39,52.29,52.32,61900.0,42.1835,42.1916,42.1111,42.1352,61900.0
2011-07-25 13:00:00,52.32,52.36,52.31,52.36,39000.0,42.1352,42.1674,42.1272,42.1674,39000.0
2011-07-25 13:05:00,52.36,52.42,52.35,52.39,41000.0,42.1674,42.2157,42.1594,42.1916,41000.0
2011-07-25 13:10:00,52.38,52.38,52.31,52.34,22700.0,42.1835,42.1835,42.1272,42.1513,22700.0
2011-07-25 13:15:00,52.34,52.34,52.29,52.3,22400.0,42.1513,42.1513,42.1111,42.1191,22400.0
2011-07-25 13:20:00,52.3,52.31,52.25,52.26,41100.0,42.1191,42.1272,42.0788,42.0869,41100.0
2011-07-25 13:25:00,52.26,52.26,52.19,52.2,46000.0,42.0869,42.0869,42.0305,42.0386,46000.0
2011-07-25 13:30:00,52.2,52.2,52.16,52.19,49800.0,42.0386,42.0386,42.0064,42.0305,49800.0
2011-07-25 13:35:00,52.2,52.2,52.1,52.12,28200.0,42.0386,42.0386,41.958,41.9741,28200.0
2011-07-25 13:40:00,52.11,52.11,52.09,52.09,27800.0,41.9661,41.9661,41.95,41.95,27800.0
2011-07-25 13:45:00,52.09,52.1,51.98,52.0,97800.0,41.95,41.958,41.8614,41.8775,97800.0
2011-07-25 13:50:00,51.99,51.99,51.9,51.95,87900.0,41.8695,41.8695,41.797,41.8372,87900.0
2011-07-25 13:55:00,51.95,51.98,51.94,51.95,33000.0,41.8372,41.8614,41.8292,41.8372,33000.0
2011-07-25 14:00:00,51.95,52.02,51.94,52.02,69600.0,41.8372,41.8936,41.8292,41.8936,69600.0
2011-07-25 14:05:00,52.02,52.02,51.97,51.98,65500.0,41.8936,41.8936,41.8533,41.8614,65500.0
2011-07-25 14:10:00,51.99,52.03,51.97,51.99,61600.0,41.8695,41.9017,41.8533,41.8695,61600.0
2011-07-25 14:15:00,51.99,52.0,51.96,51.99,39800.0,41.8695,41.8775,41.8453,41.8695,39800.0
2011-07-25 14:20:00,51.99,52.0,51.91,51.93,58000.0,41.8695,41.8775,41.805,41.8211,58000.0
2011-07-25 14:25:00,51.92,51.93,51.86,51.88,49700.0,41.8131,41.8211,41.7648,41.7809,49700.0
2011-07-25 14:30:00,51.88,51.89,51.83,51.85,62800.0,41.7809,41.7889,41.7406,41.7567,62800.0
2011-07-25 14:35:00,51.85,51.88,51.83,51.85,143600.0,41.7567,41.7809,41.7406,41.7567,143600.0
2011-07-25 14:40:00,51.86,51.89,51.85,51.87,145500.0,41.7648,41.7889,41.7567,41.7728,145500.0
2011-07-25 14:45:00,51.87,51.89,51.86,51.89,131800.0,41.7728,41.7889,41.7648,41.7889,131800.0
2011-07-25 14:50:00,51.89,51.97,51.88,51.93,127200.0,41.7889,41.8533,41.7809,41.8211,127200.0
2011-07-25 14:55:00,51.93,51.95,51.89,51.9,65100.0,41.8211,41.8372,41.7889,41.797,65100.0
2011-07-25 15:00:00,51.9,51.91,51.88,51.89,83900.0,41.797,41.805,41.7809,41.7889,83900.0
2011-07-25 15:05:00,51.89,51.89,51.85,51.86,82700.0,41.7889,41.7889,41.7567,41.7648,82700.0
2011-07-25 15:10:00,51.85,51.85,51.8,51.81,130300.0,41.7567,41.7567,41.7164,41.7245,130300.0
2011-07-25 15:15:00,51.81,51.87,51.8,51.83,82900.0,41.7245,41.7728,41.7164,41.7406,82900.0
2011-07-25 15:20:00,51.83,51.83,51.8,51.81,64600.0,41.7406,41.7406,41.7164,41.7245,64600.0
2011-07-25 15:25:00,51.82,51.82,51.72,51.75,99000.0,41.7325,41.7325,41.652,41.6762,99000.0
2011-07-25 15:30:00,51.75,51.78,51.74,51.77,89500.0,41.6762,41.7003,41.6681,41.6923,89500.0
2011-07-25 15:35:00,51.77,51.78,51.68,51.68,162300.0,41.6923,41.7003,41.6198,41.6198,162300.0
2011-07-25 15:40:00,51.69,51.69,51.57,51.58,153100.0,41.6279,41.6279,41.5312,41.5393,153100.0
2011-07-25 15:45:00,51.59,51.59,51.5,51.58,249200.0,41.5473,41.5473,41.4748,41.5393,249200.0
2011-07-25 15:50:00,51.58,51.61,51.55,51.6,185200.0,41.5393,41.5634,41.5151,41.5554,185200.0
2011-07-25 15:55:00,51.6,51.64,51.56,51.62,346700.0,41.5554,41.5876,41.5232,41.5715,346700.0
2011-07-26 09:30:00,51.89,52.18,51.75,52.12,138100.0,41.7889,42.0225,41.6762,41.9741,138100.0
2011-07-26 09:35:00,52.11,52.11,51.91,52.08,60200.0,41.9661,41.9661,41.805,41.9419,60200.0
2011-07-26 09:40:00,52.06,52.16,51.95,51.95,61300.0,41.9258,42.0064,41.8372,41.8372,61300.0
2011-07-26 09:45:00,51.95,51.98,51.83,51.97,48200.0,41.8372,41.8614,41.7406,41.8533,48200.0
2011-07-26 09:50:00,51.97,51.98,51.83,51.83,28700.0,41.8533,41.8614,41.7406,41.7406,28700.0
2011-07-26 09:55:00,51.82,51.82,51.56,51.6,68200.0,41.7325,41.7325,41.5232,41.5554,68200.0
2011-07-26 10:00:00,51.6,51.8,51.59,51.63,47200.0,41.5554,41.7164,41.5473,41.5795,47200.0
2011-07-26 10:05:00,51.64,51.67,51.48,51.55,65300.0,41.5876,41.6117,41.4587,41.5151,65300.0
2011-07-26 10:10:00,51.55,51.66,51.52,51.65,186200.0,41.5151,41.6037,41.4909,41.5956,186200.0
2011-07-26 10:15:00,51.67,51.75,51.65,51.68,78500.0,41.6117,41.6762,41.5956,41.6198,78500.0
2011-07-26 10:20:00,51.68,51.83,51.67,51.78,95600.0,41.6198,41.7406,41.6117,41.7003,95600.0
2011-07-26 10:25:00,51.78,51.8,51.75,51.8,39400.0,41.7003,41.7164,41.6762,41.7164,39400.0
2011-07-26 10:30:00,51.81,51.82,51.75,51.76,55400.0,41.7245,41.7325,41.6762,41.6842,55400.0
2011-07-26 10:35:00,51.75,51.8,51.75,51.77,40400.0,41.6762,41.7164,41.6762,41.6923,40400.0
2011-07-26 10:40:00,51.78,51.83,51.78,51.79,46200.0,41.7003,41.7406,41.7003,41.7084,46200.0
2011-07-26 10:45:00,51.79,51.86,51.78,51.85,56000.0,41.7084,41.7648,41.7003,41.7567,56000.0
2011-07-26 10:50:00,51.85,51.93,51.85,51.87,37800.0,41.7567,41.8211,41.7567,41.7728,37800.0
2011-07-26 10:55:00,51.87,51.87,51.75,51.81,39100.0,41.7728,41.7728,41.6762,41.7245,39100.0
2011-07-26 11:00:00,51.81,51.91,51.81,51.88,48000.0,41.7245,41.805,41.7245,41.7809,48000.0
2011-07-26 11:05:00,51.89,52.02,51.89,52.01,41600.0,41.7889,41.8936,41.7889,41.8856,41600.0
2011-07-26 11:10:00,52.01,52.08,52.0,52.08,60800.0,41.8856,41.9419,41.8775,41.9419,60800.0
2011-07-26 11:15:00,52.08,52.09,52.02,52.05,36800.0,41.9419,41.95,41.8936,41.9178,36800.0
2011-07-26 11:20:00,52.05,52.07,51.98,51.99,55500.0,41.9178,41.9339,41.8614,41.8695,55500.0
2011-07-26 11:25:00,51.98,52.0,51.89,51.89,42600.0,41.8614,41.8775,41.7889,41.7889,42600.0
2011-07-26 11:30:00,51.9,51.99,51.88,51.99,37800.0,41.797,41.8695,41.7809,41.8695,37800.0
2011-07-26 11:35:00,51.99,52.0,51.85,51.88,42300.0,41.8695,41.8775,41.7567,41.7809,42300.0
2011-07-26 11:40:00,51.88,51.89,51.81,51.89,29700.0,41.7809,41.7889,41.7245,41.7889,29700.0
2011-07-26 11:45:00,51.89,51.94,51.86,51.93,31000.0,41.7889,41.8292,41.7648,41.8211,31000.0
2011-07-26 11:50:00,51.93,51.94,51.88,51.91,19800.0,41.8211,41.8292,41.7809,41.805,19800.0
2011-07-26 11:55:00,51.91,51.96,51.89,51.96,34900.0,41.805,41.8453,41.7889,41.8453,34900.0
2011-07-26 12:00:00,51.96,51.96,51.89,51.9,62600.0,41.8453,41.8453,41.7889,41.797,62600.0
2011-07-26 12:05:00,51.9,51.97,51.89,51.96,18800.0,41.797,41.8533,41.7889,41.8453,18800.0
2011-07-26 12:10:00,51.96,52.0,51.95,51.97,56200.0,41.8453,41.8775,41.8372,41.8533,56200.0
2011-07-26 12:15:00,51.97,52.0,51.95,51.95,43800.0,41.8533,41.8775,41.8372,41.8372,43800.0
2011-07-26 12:20:00,51.95,51.96,51.89,51.91,36100.0,41.8372,41.8453,41.7889,41.805,36100.0
2011-07-26 12:25:00,51.91,51.93,51.88,51.88,25100.0,41.805,41.8211,41.7809,41.7809,25100.0
2011-07-26 12:30:00,51.88,51.9,51.85,51.86,51600.0,41.7809,41.797,41.7567,41.7648,51600.0
2011-07-26 12:35:00,51.86,51.86,51.82,51.85,34000.0,41.7648,41.7648,41.7325,41.7567,34000.0
2011-07-26 12:40:00,51.85,51.93,51.85,51.9,21600.0,41.7567,41.8211,41.7567,41.797,21600.0
2011-07-26 12:45:00,51.9,51.9,51.81,51.82,35100.0,41.797,41.797,41.7245,41.7325,35100.0
2011-07-26 12:50:00,51.83,51.88,51.83,51.86,54300.0,41.7406,41.7809,41.7406,41.7648,54300.0
2011-07-26 12:55:00,51.85,51.88,51.84,51.87,48000.0,41.7567,41.7809,41.7487,41.7728,48000.0
2011-07-26 13:00:00,51.86,51.89,51.82,51.83,84200.0,41.7648,41.7889,41.7325,41.7406,84200.0
2011-07-26 13:05:00,51.82,51.84,51.77,51.78,19700.0,41.7325,41.7487,41.6923,41.7003,19700.0
2011-07-26 13:10:00,51.78,51.79,51.64,51.66,111500.0,41.7003,41.7084,41.5876,41.6037,111500.0
2011-07-26 13:15:00,51.66,51.66,51.59,51.6,42400.0,41.6037,41.6037,41.5473,41.5554,42400.0
2011-07-26 13:20:00,51.6,51.61,51.53,51.57,27900.0,41.5554,41.5634,41.499,41.5312,27900.0
2011-07-26 13:25:00,51.6,51.61,51.49,51.5,174700.0,41.5554,41.5634,41.4668,41.4748,174700.0
2011-07-26 13:30:00,51.51,51.51,51.48,51.49,48300.0,41.4829,41.4829,41.4587,41.4668,48300.0
2011-07-26 13:35:00,51.49,51.5,51.44,51.45,44700.0,41.4668,41.4748,41.4265,41.4346,44700.0
2011-07-26 13:40:00,51.47,51.5,51.47,51.5,49800.0,41.4507,41.4748,41.4507,41.4748,49800.0
2011-07-26 13:45:00,51.5,51.5,51.47,51.49,22300.0,41.4748,41.4748,41.4507,41.4668,22300.0
2011-07-26 13:50:00,51.5,51.51,51.47,51.5,109700.0,41.4748,41.4829,41.4507,41.4748,109700.0
2011-07-26 13:55:00,51.5,51.51,51.46,51.47,37200.0,41.4748,41.4829,41.4426,41.4507,37200.0
2011-07-26 14:00:00,51.48,51.52,51.46,51.46,134200.0,41.4587,41.4909,41.4426,41.4426,134200.0
2011-07-26 14:05:00,51.46,51.48,51.41,51.47,60900.0,41.4426,41.4587,41.4024,41.4507,60900.0
2011-07-26 14:10:00,51.47,51.51,51.44,51.5,86000.0,41.4507,41.4829,41.4265,41.4748,86000.0
2011-07-26 14:15:00,51.51,51.54,51.49,51.52,95200.0,41.4829,41.507,41.4668,41.4909,95200.0
2011-07-26 14:20:00,51.51,51.52,51.43,51.44,56900.0,41.4829,41.4909,41.4185,41.4265,56900.0
2011-07-26 14:25:00,51.44,51.51,51.43,51.49,36700.0,41.4265,41.4829,41.4185,41.4668,36700.0
2011-07-26 14:30:00,51.5,51.51,51.47,51.49,66300.0,41.4748,41.4829,41.4507,41.4668,66300.0
2011-07-26 14:35:00,51.49,51.51,51.4,51.42,58400.0,41.4668,41.4829,41.3943,41.4104,58400.0
2011-07-26 14:40:00,51.43,51.45,51.34,51.39,61900.0,41.4185,41.4346,41.346,41.3862,61900.0
2011-07-26 14:45:00,51.39,51.45,51.38,51.45,47600.0,41.3862,41.4346,41.3782,41.4346,47600.0
2011-07-26 14:50:00,51.45,51.5,51.44,51.45,43200.0,41.4346,41.4748,41.4265,41.4346,43200.0
2011-07-26 14:55:00,51.46,51.5,51.41,51.41,50900.0,41.4426,41.4748,41.4024,41.4024,50900.0
2011-07-26 15:00:00,51.42,51.51,51.41,51.5,45800.0,41.4104,41.4829,41.4024,41.4748,45800.0
2011-07-26 15:05:00,51.5,51.5,51.47,51.47,77200.0,41.4748,41.4748,41.4507,41.4507,77200.0
2011-07-26 15:10:00,51.47,51.51,51.46,51.49,87800.0,41.4507,41.4829,41.4426,41.4668,87800.0
2011-07-26 15:15:00,51.49,51.49,51.41,51.48,67500.0,41.4668,41.4668,41.4024,41.4587,67500.0
2011-07-26 15:20:00,51.48,51.5,51.44,51.45,66300.0,41.4587,41.4748,41.4265,41.4346,66300.0
2011-07-26 15:25:00,51.46,51.46,51.4,51.46,74700.0,41.4426,41.4426,41.3943,41.4426,74700.0
2011-07-26 15:30:00,51.46,51.46,51.37,51.4,73500.0,41.4426,41.4426,41.3701,41.3943,73500.0
2011-07-26 15:35:00,51.4,51.44,51.38,51.4,58500.0,41.3943,41.4265,41.3782,41.3943,58500.0
2011-07-26 15:40:00,51.4,51.42,51.31,51.32,96000.0,41.3943,41.4104,41.3218,41.3299,96000.0
2011-07-26 15:45:00,51.31,51.31,51.23,51.24,196300.0,41.3218,41.3218,41.2574,41.2654,196300.0
2011-07-26 15:50:00,51.25,51.25,51.16,51.18,254400.0,41.2735,41.2735,41.201,41.2171,254400.0
2011-07-26 15:55:00,51.18,51.26,51.17,51.26,331000.0,41.2171,41.2816,41.2091,41.2816,331000.0
2011-07-27 09:30:00,50.57,50.58,50.19,50.21,221700.0,40.7259,40.7339,40.4198,40.436,221700.0
2011-07-27 09:35:00,50.2,50.35,50.2,50.27,146900.0,40.4279,40.5487,40.4279,40.4843,146900.0
2011-07-27 09:40:00,50.27,50.39,50.25,50.37,90400.0,40.4843,40.5809,40.4682,40.5648,90400.0
2011-07-27 09:45:00,50.39,50.68,50.36,50.55,440600.0,40.5809,40.8145,40.5568,40.7098,440600.0
2011-07-27 09:50:00,50.54,50.89,50.52,50.53,524900.0,40.7017,40.9836,40.6856,40.6937,524900.0
2011-07-27 09:55:00,50.54,50.64,50.38,50.38,175200.0,40.7017,40.7822,40.5729,40.5729,175200.0
2011-07-27 10:00:00,50.38,50.5,50.34,50.42,466500.0,40.5729,40.6695,40.5406,40.6051,466500.0
2011-07-27 10:05:00,50.42,50.43,50.1,50.11,402200.0,40.6051,40.6131,40.3474,40.3554,402200.0
2011-07-27 10:10:00,50.1,50.2,49.92,50.18,428000.0,40.3474,40.4279,40.2024,40.4118,428000.0
2011-07-27 10:15:00,50.2,50.36,50.12,50.28,151100.0,40.4279,40.5568,40.3635,40.4923,151100.0
2011-07-27 10:20:00,50.28,50.35,50.19,50.24,148200.0,40.4923,40.5487,40.4198,40.4601,148200.0
2011-07-27 10:25:00,50.23,50.3,50.15,50.22,61500.0,40.4521,40.5084,40.3876,40.444,61500.0
2011-07-27 10:30:00,50.22,50.32,50.16,50.31,77900.0,40.444,40.5245,40.3957,40.5165,77900.0
2011-07-27 10:35:00,50.32,50.37,50.26,50.35,49300.0,40.5245,40.5648,40.4762,40.5487,49300.0
2011-07-27 10:40:00,50.34,50.37,50.22,50.27,92300.0,40.5406,40.5648,40.444,40.4843,92300.0
2011-07-27 10:45:00,50.27,50.36,50.22,50.34,148600.0,40.4843,40.5568,40.444,40.5406,148600.0
2011-07-27 10:50:00,50.34,50.47,50.32,50.45,151300.0,40.5406,40.6453,40.5245,40.6292,151300.0
2011-07-27 10:55:00,50.45,50.51,50.31,50.48,141600.0,40.6292,40.6776,40.5165,40.6534,141600.0
2011-07-27 11:00:00,50.49,50.52,50.45,50.48,131300.0,40.6614,40.6856,40.6292,40.6534,131300.0
2011-07-27 11:05:00,50.49,50.55,50.49,50.52,142900.0,40.6614,40.7098,40.6614,40.6856,142900.0
2011-07-27 11:10:00,50.52,50.64,50.47,50.63,114000.0,40.6856,40.7822,40.6453,40.7742,114000.0
2011-07-27 11:15:00,50.64,50.74,50.61,50.73,179900.0,40.7822,40.8628,40.7581,40.8547,179900.0
2011-07-27 11:20:00,50.74,50.74,50.65,50.7,64200.0,40.8628,40.8628,40.7903,40.8306,64200.0
2011-07-27 11:25:00,50.68,50.78,50.68,50.78,51300.0,40.8145,40.895,40.8145,40.895,51300.0
2011-07-27 11:30:00,50.76,50.94,50.75,50.86,187400.0,40.8789,41.0238,40.8708,40.9594,187400.0
2011-07-27 11:35:00,50.87,50.89,50.7,50.75,79200.0,40.9675,40.9836,40.8306,40.8708,79200.0
2011-07-27 11:40:00,50.74,50.76,50.63,50.64,42300.0,40.8628,40.8789,40.7742,40.7822,42300.0
2011-07-27 11:45:00,50.64,50.69,50.58,50.66,36500.0,40.7822,40.8225,40.7339,40.7984,36500.0
2011-07-27 11:50:00,50.66,50.66,50.57,50.63,59500.0,40.7984,40.7984,40.7259,40.7742,59500.0
2011-07-27 11:55:00,50.65,50.65,50.51,50.53,44800.0,40.7903,40.7903,40.6776,40.6937,44800.0
2011-07-27 12:00:00,50.53,50.53,50.48,50.51,23100.0,40.6937,40.6937,40.6534,40.6776,23100.0
2011-07-27 12:05:00,50.51,50.55,50.43,50.43,38100.0,40.6776,40.7098,40.6131,40.6131,38100.0
2011-07-27 12:10:00,50.43,50.55,50.43,50.54,77400.0,40.6131,40.7098,40.6131,40.7017,77400.0
2011-07-27 12:15:00,50.54,50.58,50.42,50.43,55000.0,40.7017,40.7339,40.6051,40.6131,55000.0
2011-07-27 12:20:00,50.43,50.49,50.34,50.41,86500.0,40.6131,40.6614,40.5406,40.597,86500.0
2011-07-27 12:25:00,50.41,50.47,50.37,50.47,55400.0,40.597,40.6453,40.5648,40.6453,55400.0
2011-07-27 12:30:00,50.47,50.55,50.46,50.49,74700.0,40.6453,40.7098,40.6373,40.6614,74700.0
2011-07-27 12:35:00,50.49,50.56,50.48,50.52,52200.0,40.6614,40.7178,40.6534,40.6856,52200.0
2011-07-27 12:40:00,50.53,50.57,50.47,50.47,58000.0,40.6937,40.7259,40.6453,40.6453,58000.0
2011-07-27 12:45:00,50.48,50.5,50.47,50.48,29200.0,40.6534,40.6695,40.6453,40.6534,29200.0
2011-07-27 12:50:00,50.48,50.5,50.45,50.49,54800.0,40.6534,40.6695,40.6292,40.6614,54800.0
2011-07-27 12:55:00,50.49,50.5,50.42,50.46,41500.0,40.6614,40.6695,40.6051,40.6373,41500.0
2011-07-27 13:00:00,50.46,50.49,50.4,50.43,46500.0,40.6373,40.6614,40.589,40.6131,46500.0
2011-07-27 13:05:00,50.43,50.5,50.41,50.5,31300.0,40.6131,40.6695,40.597,40.6695,31300.0
2011-07-27 13:10:00,50.5,50.51,50.45,50.47,57500.0,40.6695,40.6776,40.6292,40.6453,57500.0
2011-07-27 13:15:00,50.47,50.47,50.4,50.47,38300.0,40.6453,40.6453,40.589,40.6453,38300.0
2011-07-27 13:20:00,50.47,50.48,50.39,50.43,30600.0,40.6453,40.6534,40.5809,40.6131,30600.0
2011-07-27 13:25:00,50.43,50.43,50.39,50.4,45100.0,40.6131,40.6131,40.5809,40.589,45100.0
2011-07-27 13:30:00,50.4,50.42,50.36,50.36,94700.0,40.589,40.6051,40.5568,40.5568,94700.0
2011-07-27 13:35:00,50.36,50.37,50.3,50.34,36700.0,40.5568,40.5648,40.5084,40.5406,36700.0
2011-07-27 13:40:00,50.34,50.41,50.34,50.34,58300.0,40.5406,40.597,40.5406,40.5406,58300.0
2011-07-27 13:45:00,50.34,50.37,50.3,50.3,52800.0,40.5406,40.5648,40.5084,40.5084,52800.0
2011-07-27 13:50:00,50.3,50.32,50.3,50.32,35500.0,40.5084,40.5245,40.5084,40.5245,35500.0
2011-07-27 13:55:00,50.32,50.35,50.3,50.33,34200.0,40.5245,40.5487,40.5084,40.5326,34200.0
2011-07-27 14:00:00,50.33,50.36,50.27,50.35,113300.0,40.5326,40.5568,40.4843,40.5487,113300.0
2011-07-27 14:05:00,50.35,50.36,50.28,50.31,54300.0,40.5487,40.5568,40.4923,40.5165,54300.0
2011-07-27 14:10:00,50.32,50.32,50.22,50.23,145400.0,40.5245,40.5245,40.444,40.4521,145400.0
2011-07-27 14:15:00,50.23,50.26,50.22,50.26,85200.0,40.4521,40.4762,40.444,40.4762,85200.0
2011-07-27 14:20:00,50.25,50.26,50.22,50.23,61700.0,40.4682,40.4762,40.444,40.4521,61700.0
2011-07-27 14:25:00,50.23,50.23,50.07,50.08,125400.0,40.4521,40.4521,40.3232,40.3313,125400.0
2011-07-27 14:30:00,50.09,50.09,50.0,50.09,107600.0,40.3393,40.3393,40.2668,40.3393,107600.0
2011-07-27 14:35:00,50.08,50.09,49.93,50.06,207500.0,40.3313,40.3393,40.2105,40.3152,207500.0
2011-07-27 14:40:00,50.05,50.05,49.97,49.98,125500.0,40.3071,40.3071,40.2427,40.2507,125500.0
2011-07-27 14:45:00,49.99,50.07,49.98,50.05,87400.0,40.2588,40.3232,40.2507,40.3071,87400.0
2011-07-27 14:50:00,50.06,50.13,50.03,50.04,84300.0,40.3152,40.3715,40.291,40.299,84300.0
2011-07-27 14:55:00,50.04,50.06,49.97,50.01,121500.0,40.299,40.3152,40.2427,40.2749,121500.0
2011-07-27 15:00:00,50.01,50.03,49.96,49.98,58300.0,40.2749,40.291,40.2346,40.2507,58300.0
2011-07-27 15:05:00,49.98,49.99,49.84,49.86,163400.0,40.2507,40.2588,40.138,40.1541,163400.0
2011-07-27 15:10:00,49.85,49.94,49.81,49.94,220700.0,40.146,40.2185,40.1138,40.2185,220700.0
2011-07-27 15:15:00,49.94,49.99,49.85,49.93,249700.0,40.2185,40.2588,40.146,40.2105,249700.0
2011-07-27 15:20:00,49.93,49.94,49.78,49.86,153700.0,40.2105,40.2185,40.0897,40.1541,153700.0
2011-07-27 15:25:00,49.87,49.92,49.85,49.89,111200.0,40.1621,40.2024,40.146,40.1782,111200.0
2011-07-27 15:30:00,49.89,49.97,49.89,49.97,168200.0,40.1782,40.2427,40.1782,40.2427,168200.0
2011-07-27 15:35:00,49.97,50.01,49.95,49.98,210800.0,40.2427,40.2749,40.2266,40.2507,210800.0
2011-07-27 15:40:00,49.98,50.0,49.91,49.93,167200.0,40.2507,40.2668,40.1944,40.2105,167200.0
2011-07-27 15:45:00,49.92,49.93,49.75,49.77,201500.0,40.2024,40.2105,40.0655,40.0816,201500.0
2011-07-27 15:50:00,49.79,49.86,49.71,49.85,319000.0,40.0977,40.1541,40.0333,40.146,319000.0
2011-07-27 15:55:00,49.85,49.89,49.83,49.88,406400.0,40.146,40.1782,40.1299,40.1702,406400.0
2011-07-28 09:30:00,49.84,50.28,49.79,50.25,121600.0,40.138,40.4923,40.0977,40.4682,121600.0
2011-07-28 09:35:00,50.25,50.25,50.07,50.1,46400.0,40.4682,40.4682,40.3232,40.3474,46400.0
2011-07-28 09:40:00,50.1,50.3,50.07,50.24,61800.0,40.3474,40.5084,40.3232,40.4601,61800.0
2011-07-28 09:45:00,50.23,50.42,50.15,50.28,95500.0,40.4521,40.6051,40.3876,40.4923,95500.0
2011-07-28 09:50:00,50.28,50.34,50.23,50.29,117700.0,40.4923,40.5406,40.4521,40.5004,117700.0
2011-07-28 09:55:00,50.29,50.3,50.13,50.21,158600.0,40.5004,40.5084,40.3715,40.436,158600.0
2011-07-28 10:00:00,50.21,50.22,49.89,50.03,69800.0,40.436,40.444,40.1782,40.291,69800.0
2011-07-28 10:05:00,50.02,50.2,50.02,50.2,39500.0,40.2829,40.4279,40.2829,40.4279,39500.0
2011-07-28 10:10:00,50.2,50.26,50.17,50.17,62700.0,40.4279,40.4762,40.4037,40.4037,62700.0
2011-07-28 10:15:00,50.19,50.23,50.14,50.18,64500.0,40.4198,40.4521,40.3796,40.4118,64500.0
2011-07-28 10:20:00,50.18,50.19,50.11,50.15,63900.0,40.4118,40.4198,40.3554,40.3876,63900.0
2011-07-28 10:25:00,50.14,50.16,50.12,50.13,54500.0,40.3796,40.3957,40.3635,40.3715,54500.0
2011-07-28 10:30:00,50.14,50.23,50.14,50.22,164700.0,40.3796,40.4521,40.3796,40.444,164700.0
2011-07-28 10:35:00,50.23,50.25,50.19,50.2,128700.0,40.4521,40.4682,40.4198,40.4279,128700.0
2011-07-28 10:40:00,50.2,50.34,50.19,50.34,101100.0,40.4279,40.5406,40.4198,40.5406,101100.0
2011-07-28 10:45:00,50.34,50.39,50.3,50.36,92100.0,40.5406,40.5809,40.5084,40.5568,92100.0
2011-07-28 10:50:00,50.36,50.45,50.34,50.44,82400.0,40.5568,40.6292,40.5406,40.6212,82400.0
2011-07-28 10:55:00,50.44,50.45,50.36,50.45,101300.0,40.6212,40.6292,40.5568,40.6292,101300.0
2011-07-28 11:00:00,50.44,50.49,50.42,50.42,96900.0,40.6212,40.6614,40.6051,40.6051,96900.0
2011-07-28 11:05:00,50.45,50.54,50.38,50.5,82700.0,40.6292,40.7017,40.5729,40.6695,82700.0
2011-07-28 11:10:00,50.48,50.59,50.48,50.58,80700.0,40.6534,40.742,40.6534,40.7339,80700.0
2011-07-28 11:15:00,50.58,50.58,50.47,50.47,59300.0,40.7339,40.7339,40.6453,40.6453,59300.0
2011-07-28 11:20:00,50.48,50.56,50.44,50.54,70700.0,40.6534,40.7178,40.6212,40.7017,70700.0
2011-07-28 11:25:00,50.54,50.6,50.52,50.59,63700.0,40.7017,40.75,40.6856,40.742,63700.0
2011-07-28 11:30:00,50.59,50.6,50.57,50.58,24700.0,40.742,40.75,40.7259,40.7339,24700.0
2011-07-28 11:35:00,50.57,50.61,50.55,50.61,40400.0,40.7259,40.7581,40.7098,40.7581,40400.0
2011-07-28 11:40:00,50.6,50.71,50.6,50.69,53500.0,40.75,40.8386,40.75,40.8225,53500.0
2011-07-28 11:45:00,50.69,50.72,50.68,50.72,36800.0,40.8225,40.8467,40.8145,40.8467,36800.0
2011-07-28 11:50:00,50.71,50.76,50.69,50.75,49400.0,40.8386,40.8789,40.8225,40.8708,49400.0
2011-07-28 11:55:00,50.75,50.8,50.74,50.78,36500.0,40.8708,40.9111,40.8628,40.895,36500.0
2011-07-28 12:00:00,50.79,50.83,50.74,50.8,30900.0,40.903,40.9353,40.8628,40.9111,30900.0
2011-07-28 12:05:00,50.79,50.86,50.78,50.83,25200.0,40.903,40.9594,40.895,40.9353,25200.0
2011-07-28 12:10:00,50.82,50.82,50.77,50.77,65100.0,40.9272,40.9272,40.8869,40.8869,65100.0
2011-07-28 12:15:00,50.78,50.78,50.74,50.75,36700.0,40.895,40.895,40.8628,40.8708,36700.0
2011-07-28 12:20:00,50.74,50.82,50.74,50.82,17900.0,40.8628,40.9272,40.8628,40.9272,17900.0
2011-07-28 12:25:00,50.82,50.86,50.81,50.82,24700.0,40.9272,40.9594,40.9192,40.9272,24700.0
2011-07-28 12:30:00,50.82,50.86,50.81,50.84,31200.0,40.9272,40.9594,40.9192,40.9433,31200.0
2011-07-28 12:35:00,50.84,50.89,50.84,50.85,86700.0,40.9433,40.9836,40.9433,40.9514,86700.0
2011-07-28 12:40:00,50.85,50.88,50.79,50.8,149100.0,40.9514,40.9755,40.903,40.9111,149100.0
2011-07-28 12:45:00,50.8,50.82,50.69,50.72,112600.0,40.9111,40.9272,40.8225,40.8467,112600.0
2011-07-28 12:50:00,50.71,50.76,50.67,50.76,36600.0,40.8386,40.8789,40.8064,40.8789,36600.0
2011-07-28 12:55:00,50.77,50.8,50.75,50.77,31100.0,40.8869,40.9111,40.8708,40.8869,31100.0
2011-07-28 13:00:00,50.77,50.8,50.75,50.75,128600.0,40.8869,40.9111,40.8708,40.8708,128600.0
2011-07-28 13:05:00,50.75,50.79,50.75,50.75,22300.0,40.8708,40.903,40.8708,40.8708,22300.0
2011-07-28 13:10:00,50.75,50.79,50.74,50.78,71000.0,40.8708,40.903,40.8628,40.895,71000.0
2011-07-28 13:15:00,50.77,50.79,50.74,50.76,25700.0,40.8869,40.903,40.8628,40.8789,25700.0
2011-07-28 13:20:00,50.76,50.78,50.74,50.75,52900.0,40.8789,40.895,40.8628,40.8708,52900.0
2011-07-28 13:25:00,50.76,50.79,50.75,50.76,139300.0,40.8789,40.903,40.8708,40.8789,139300.0
2011-07-28 13:30:00,50.77,50.78,50.71,50.72,25900.0,40.8869,40.895,40.8386,40.8467,25900.0
2011-07-28 13:35:00,50.72,50.77,50.71,50.76,154200.0,40.8467,40.8869,40.8386,40.8789,154200.0
2011-07-28 13:40:00,50.76,50.77,50.69,50.71,124500.0,40.8789,40.8869,40.8225,40.8386,124500.0
2011-07-28 13:45:00,50.71,50.72,50.64,50.66,46500.0,40.8386,40.8467,40.7822,40.7984,46500.0
2011-07-28 13:50:00,50.66,50.67,50.62,50.62,35800.0,40.7984,40.8064,40.7661,40.7661,35800.0
2011-07-28 13:55:00,50.62,50.66,50.61,50.64,29400.0,40.7661,40.7984,40.7581,40.7822,29400.0
2011-07-28 14:00:00,50.63,50.64,50.59,50.6,38000.0,40.7742,40.7822,40.742,40.75,38000.0
2011-07-28 14:05:00,50.59,50.59,50.51,50.52,46400.0,40.742,40.742,40.6776,40.6856,46400.0
2011-07-28 14:10:00,50.52,50.55,50.49,50.53,274700.0,40.6856,40.7098,40.6614,40.6937,274700.0
2011-07-28 14:15:00,50.53,50.59,50.52,50.53,35100.0,40.6937,40.742,40.6856,40.6937,35100.0
2011-07-28 14:20:00,50.52,50.58,50.52,50.53,20900.0,40.6856,40.7339,40.6856,40.6937,20900.0
2011-07-28 14:25:00,50.52,50.52,50.48,50.49,42200.0,40.6856,40.6856,40.6534,40.6614,42200.0
2011-07-28 14:30:00,50.49,50.5,50.41,50.46,37600.0,40.6614,40.6695,40.597,40.6373,37600.0
2011-07-28 14:35:00,50.46,50.5,50.39,50.4,42000.0,40.6373,40.6695,40.5809,40.589,42000.0
2011-07-28 14:40:00,50.41,50.48,50.38,50.48,34900.0,40.597,40.6534,40.5729,40.6534,34900.0
2011-07-28 14:45:00,50.47,50.48,50.42,50.43,57000.0,40.6453,40.6534,40.6051,40.6131,57000.0
2011-07-28 14:50:00,50.44,50.47,50.43,50.45,108300.0,40.6212,40.6453,40.6131,40.6292,108300.0
2011-07-28 14:55:00,50.45,50.46,50.38,50.41,30900.0,40.6292,40.6373,40.5729,40.597,30900.0
2011-07-28 15:00:00,50.4,50.4,50.32,50.33,37500.0,40.589,40.589,40.5245,40.5326,37500.0
2011-07-28 15:05:00,50.33,50.34,50.21,50.22,154400.0,40.5326,40.5406,40.436,40.444,154400.0
2011-07-28 15:10:00,50.21,50.23,50.15,50.15,94100.0,40.436,40.4521,40.3876,40.3876,94100.0
2011-07-28 15:15:00,50.14,50.16,50.07,50.09,129100.0,40.3796,40.3957,40.3232,40.3393,129100.0
2011-07-28 15:20:00,50.09,50.09,50.03,50.03,70400.0,40.3393,40.3393,40.291,40.291,70400.0
2011-07-28 15:25:00,50.02,50.05,49.93,49.95,67500.0,40.2829,40.3071,40.2105,40.2266,67500.0
2011-07-28 15:30:00,49.94,50.02,49.94,49.95,133900.0,40.2185,40.2829,40.2185,40.2266,133900.0
2011-07-28 15:35:00,49.94,50.06,49.93,50.04,126100.0,40.2185,40.3152,40.2105,40.299,126100.0
2011-07-28 15:40:00,50.03,50.03,49.85,49.87,154400.0,40.291,40.291,40.146,40.1621,154400.0
2011-07-28 15:45:00,49.87,49.9,49.8,49.88,295400.0,40.1621,40.1863,40.1058,40.1702,295400.0
2011-07-28 15:50:00,49.88,49.98,49.88,49.98,203800.0,40.1702,40.2507,40.1702,40.2507,203800.0
2011-07-28 15:55:00,49.97,49.98,49.91,49.93,629200.0,40.2427,40.2507,40.1944,40.2105,629200.0
2011-07-29 09:30:00,49.1,49.1,48.3,48.3,330600.0,39.542,39.542,38.8978,38.8978,330600.0
2011-07-29 09:35:00,48.29,48.33,48.11,48.31,236600.0,38.8897,38.9219,38.7447,38.9058,236600.0
2011-07-29 09:40:00,48.31,48.59,48.24,48.28,226300.0,38.9058,39.1313,38.8494,38.8817,226300.0
2011-07-29 09:45:00,48.28,48.35,48.14,48.22,301500.0,38.8817,38.938,38.7689,38.8333,301500.0
2011-07-29 09:50:00,48.23,48.46,48.2,48.27,208500.0,38.8414,39.0266,38.8172,38.8736,208500.0
2011-07-29 09:55:00,48.26,48.59,48.25,48.5,182200.0,38.8655,39.1313,38.8575,39.0588,182200.0
2011-07-29 10:00:00,48.5,48.62,48.44,48.45,178600.0,39.0588,39.1555,39.0105,39.0186,178600.0
2011-07-29 10:05:00,48.46,48.88,48.45,48.88,156700.0,39.0266,39.3649,39.0186,39.3649,156700.0
2011-07-29 10:10:00,48.87,49.06,48.85,48.93,161200.0,39.3568,39.5098,39.3407,39.4051,161200.0
2011-07-29 10:15:00,48.93,49.03,48.78,48.78,117400.0,39.4051,39.4857,39.2843,39.2843,117400.0
2011-07-29 10:20:00,48.77,49.25,48.77,49.22,124200.0,39.2763,39.6628,39.2763,39.6387,124200.0
2011-07-29 10:25:00,49.23,49.34,49.04,49.11,364200.0,39.6467,39.7353,39.4937,39.5501,364200.0
2011-07-29 10:30:00,49.11,49.11,48.92,49.08,157500.0,39.5501,39.5501,39.3971,39.5259,157500.0
2011-07-29 10:35:00,49.07,49.08,48.87,48.92,193100.0,39.5179,39.5259,39.3568,39.3971,193100.0
2011-07-29 10:40:00,48.92,49.07,48.87,49.06,94400.0,39.3971,39.5179,39.3568,39.5098,94400.0
2011-07-29 10:45:00,49.08,49.26,48.94,49.25,121000.0,39.5259,39.6709,39.4132,39.6628,121000.0
2011-07-29 10:50:00,49.26,49.48,49.26,49.48,95700.0,39.6709,39.8481,39.6709,39.8481,95700.0
2011-07-29 10:55:00,49.48,49.61,49.46,49.59,108000.0,39.8481,39.9527,39.8319,39.9366,108000.0
2011-07-29 11:00:00,49.59,49.59,49.46,49.5,68400.0,39.9366,39.9366,39.8319,39.8642,68400.0
2011-07-29 11:05:00,49.51,49.79,49.5,49.78,85600.0,39.8722,40.0977,39.8642,40.0897,85600.0
2011-07-29 11:10:00,49.78,49.88,49.68,49.7,295900.0,40.0897,40.1702,40.0091,40.0252,295900.0
2011-07-29 11:15:00,49.7,49.82,49.64,49.79,93500.0,40.0252,40.1219,39.9769,40.0977,93500.0
2011-07-29 11:20:00,49.79,49.87,49.78,49.86,71000.0,40.0977,40.1621,40.0897,40.1541,71000.0
2011-07-29 11:25:00,49.85,49.95,49.85,49.91,177400.0,40.146,40.2266,40.146,40.1944,177400.0
2011-07-29 11:30:00,49.91,49.94,49.89,49.92,129400.0,40.1944,40.2185,40.1782,40.2024,129400.0
2011-07-29 11:35:00,49.91,49.92,49.84,49.89,155900.0,40.1944,40.2024,40.138,40.1782,155900.0
2011-07-29 11:40:00,49.89,50.03,49.88,50.01,92900.0,40.1782,40.291,40.1702,40.2749,92900.0
2011-07-29 11:45:00,50.01,50.09,49.85,49.86,96200.0,40.2749,40.3393,40.146,40.1541,96200.0
2011-07-29 11:50:00,49.87,49.96,49.84,49.84,42000.0,40.1621,40.2346,40.138,40.138,42000.0
2011-07-29 11:55:00,49.83,49.92,49.83,49.89,40500.0,40.1299,40.2024,40.1299,40.1782,40500.0
2011-07-29 12:00:00,49.89,49.95,49.78,49.81,76600.0,40.1782,40.2266,40.0897,40.1138,76600.0
2011-07-29 12:05:00,49.81,49.84,49.75,49.84,49700.0,40.1138,40.138,40.0655,40.138,49700.0
2011-07-29 12:10:00,49.85,49.88,49.69,49.75,89200.0,40.146,40.1702,40.0172,40.0655,89200.0
2011-07-29 12:15:00,49.75,49.79,49.71,49.79,55600.0,40.0655,40.0977,40.0333,40.0977,55600.0
2011-07-29 12:20:00,49.77,49.78,49.72,49.76,54000.0,40.0816,40.0897,40.0413,40.0736,54000.0
2011-07-29 12:25:00,49.76,49.77,49.66,49.67,58800.0,40.0736,40.0816,39.993,40.0011,58800.0
2011-07-29 12:30:00,49.67,49.72,49.61,49.66,83100.0,40.0011,40.0413,39.9527,39.993,83100.0
2011-07-29 12:35:00,49.65,49.86,49.65,49.83,69200.0,39.985,40.1541,39.985,40.1299,69200.0
2011-07-29 12:40:00,49.82,49.86,49.79,49.83,32500.0,40.1219,40.1541,40.0977,40.1299,32500.0
2011-07-29 12:45:00,49.83,49.83,49.74,49.75,25000.0,40.1299,40.1299,40.0574,40.0655,25000.0
2011-07-29 12:50:00,49.76,49.82,49.73,49.77,34900.0,40.0736,40.1219,40.0494,40.0816,34900.0
2011-07-29 12:55:00,49.76,49.81,49.74,49.75,34600.0,40.0736,40.1138,40.0574,40.0655,34600.0
2011-07-29 13:00:00,49.75,49.84,49.75,49.79,65600.0,40.0655,40.138,40.0655,40.0977,65600.0
2011-07-29 13:05:00,49.79,49.89,49.77,49.88,34500.0,40.0977,40.1782,40.0816,40.1702,34500.0
2011-07-29 13:10:00,49.88,49.9,49.86,49.88,29400.0,40.1702,40.1863,40.1541,40.1702,29400.0
2011-07-29 13:15:00,49.88,49.96,49.87,49.95,36800.0,40.1702,40.2346,40.1621,40.2266,36800.0
2011-07-29 13:20:00,49.94,50.04,49.93,50.03,42200.0,40.2185,40.299,40.2105,40.291,42200.0
2011-07-29 13:25:00,50.04,50.04,49.95,49.99,36100.0,40.299,40.299,40.2266,40.2588,36100.0
2011-07-29 13:30:00,49.98,49.98,49.83,49.91,68600.0,40.2507,40.2507,40.1299,40.1944,68600.0
2011-07-29 13:35:00,49.92,49.93,49.86,49.88,44700.0,40.2024,40.2105,40.1541,40.1702,44700.0
2011-07-29 13:40:00,49.88,49.91,49.83,49.85,44800.0,40.1702,40.1944,40.1299,40.146,44800.0
2011-07-29 13:45:00,49.85,49.95,49.83,49.9,68500.0,40.146,40.2266,40.1299,40.1863,68500.0
2011-07-29 13:50:00,49.9,49.93,49.84,49.85,50100.0,40.1863,40.2105,40.138,40.146,50100.0
2011-07-29 13:55:00,49.84,49.88,49.83,49.85,58600.0,40.138,40.1702,40.1299,40.146,58600.0
2011-07-29 14:00:00,49.86,49.9,49.79,49.85,159600.0,40.1541,40.1863,40.0977,40.146,159600.0
2011-07-29 14:05:00,49.86,49.97,49.84,49.91,53900.0,40.1541,40.2427,40.138,40.1944,53900.0
2011-07-29 14:10:00,49.91,49.91,49.84,49.85,56900.0,40.1944,40.1944,40.138,40.146,56900.0
2011-07-29 14:15:00,49.85,49.86,49.79,49.79,80900.0,40.146,40.1541,40.0977,40.0977,80900.0
2011-07-29 14:20:00,49.79,49.83,49.76,49.81,69400.0,40.0977,40.1299,40.0736,40.1138,69400.0
2011-07-29 14:25:00,49.82,49.82,49.72,49.75,76300.0,40.1219,40.1219,40.0413,40.0655,76300.0
2011-07-29 14:30:00,49.75,49.81,49.73,49.78,183600.0,40.0655,40.1138,40.0494,40.0897,183600.0
2011-07-29 14:35:00,49.77,49.85,49.75,49.84,71700.0,40.0816,40.146,40.0655,40.138,71700.0
2011-07-29 14:40:00,49.85,49.86,49.82,49.82,80100.0,40.146,40.1541,40.1219,40.1219,80100.0
2011-07-29 14:45:00,49.82,49.83,49.7,49.7,66500.0,40.1219,40.1299,40.0252,40.0252,66500.0
2011-07-29 14:50:00,49.7,49.76,49.64,49.76,93000.0,40.0252,40.0736,39.9769,40.0736,93000.0
2011-07-29 14:55:00,49.76,49.81,49.68,49.69,174300.0,40.0736,40.1138,40.0091,40.0172,174300.0
2011-07-29 15:00:00,49.7,49.78,49.67,49.78,67700.0,40.0252,40.0897,40.0011,40.0897,67700.0
2011-07-29 15:05:00,49.77,49.81,49.74,49.81,53600.0,40.0816,40.1138,40.0574,40.1138,53600.0
2011-07-29 15:10:00,49.82,49.85,49.8,49.82,96500.0,40.1219,40.146,40.1058,40.1219,96500.0
2011-07-29 15:15:00,49.81,49.94,49.81,49.87,178300.0,40.1138,40.2185,40.1138,40.1621,178300.0
2011-07-29 15:20:00,49.86,49.89,49.8,49.8,117400.0,40.1541,40.1782,40.1058,40.1058,117400.0
2011-07-29 15:25:00,49.81,49.87,49.79,49.87,133800.0,40.1138,40.1621,40.0977,40.1621,133800.0
2011-07-29 15:30:00,49.86,49.87,49.75,49.77,139000.0,40.1541,40.1621,40.0655,40.0816,139000.0
2011-07-29 15:35:00,49.76,49.78,49.75,49.78,95300.0,40.0736,40.0897,40.0655,40.0897,95300.0
2011-07-29 15:40:00,49.78,49.81,49.77,49.78,173400.0,40.0897,40.1138,40.0816,40.0897,173400.0
2011-07-29 15:45:00,49.78,49.78,49.57,49.58,264300.0,40.0897,40.0897,39.9205,39.9286,264300.0
2011-07-29 15:50:00,49.58,49.64,49.54,49.64,250700.0,39.9286,39.9769,39.8964,39.9769,250700.0
2011-07-29 15:55:00,49.63,49.73,49.6,49.64,532100.0,39.9689,40.0494,39.9447,39.9769,532100.0
2011-08-01 09:30:00,50.34,50.36,49.85,49.95,314400.0,40.5406,40.5568,40.146,40.2266,314400.0
2011-08-01 09:35:00,49.94,50.22,49.87,50.14,129800.0,40.2185,40.444,40.1621,40.3796,129800.0
2011-08-01 09:40:00,50.14,50.15,49.95,49.95,186800.0,40.3796,40.3876,40.2266,40.2266,186800.0
2011-08-01 09:45:00,49.96,49.99,49.65,49.85,181800.0,40.2346,40.2588,39.985,40.146,181800.0
2011-08-01 09:50:00,49.84,49.84,49.63,49.73,193000.0,40.138,40.138,39.9689,40.0494,193000.0
2011-08-01 09:55:00,49.73,49.76,49.63,49.65,88800.0,40.0494,40.0736,39.9689,39.985,88800.0
2011-08-01 10:00:00,49.63,49.63,48.98,49.03,291700.0,39.9689,39.9689,39.4454,39.4857,291700.0
2011-08-01 10:05:00,49.02,49.09,48.91,48.93,269600.0,39.4776,39.534,39.389,39.4051,269600.0
2011-08-01 10:10:00,48.92,48.92,48.73,48.9,184600.0,39.3971,39.3971,39.2441,39.381,184600.0
2011-08-01 10:15:00,48.9,48.93,48.62,48.7,283200.0,39.381,39.4051,39.1555,39.2199,283200.0
2011-08-01 10:20:00,48.7,48.86,48.7,48.78,196700.0,39.2199,39.3487,39.2199,39.2843,196700.0
2011-08-01 10:25:00,48.78,48.81,48.69,48.75,316800.0,39.2843,39.3085,39.2118,39.2602,316800.0
2011-08-01 10:30:00,48.75,48.81,48.51,48.51,250700.0,39.2602,39.3085,39.0669,39.0669,250700.0
2011-08-01 10:35:00,48.51,48.56,48.34,48.46,330600.0,39.0669,39.1071,38.93,39.0266,330600.0
2011-08-01 10:40:00,48.46,48.47,48.2,48.24,341200.0,39.0266,39.0347,38.8172,38.8494,341200.0
2011-08-01 10:45:00,48.24,48.3,48.1,48.24,262100.0,38.8494,38.8978,38.7367,38.8494,262100.0
2011-08-01 10:50:00,48.24,48.33,48.12,48.12,212300.0,38.8494,38.9219,38.7528,38.7528,212300.0
2011-08-01 10:55:00,48.12,48.21,48.08,48.12,82500.0,38.7528,38.8253,38.7206,38.7528,82500.0
2011-08-01 11:00:00,48.12,48.13,47.75,47.75,306000.0,38.7528,38.7609,38.4548,38.4548,306000.0
2011-08-01 11:05:00,47.75,47.75,47.48,47.52,362800.0,38.4548,38.4548,38.2374,38.2696,362800.0
2011-08-01 11:10:00,47.53,47.61,47.29,47.32,288400.0,38.2776,38.3421,38.0844,38.1085,288400.0
2011-08-01 11:15:00,47.32,47.38,47.16,47.16,351200.0,38.1085,38.1568,37.9797,37.9797,351200.0
2011-08-01 11:20:00,47.17,47.19,46.64,46.71,823000.0,37.9877,38.0038,37.5609,37.6173,823000.0
2011-08-01 11:25:00,46.72,46.85,46.25,46.35,619200.0,37.6253,37.73,37.2468,37.3274,619200.0
2011-08-01 11:30:00,46.34,46.51,46.13,46.23,775000.0,37.3193,37.4562,37.1502,37.2307,775000.0
2011-08-01 11:35:00,46.24,46.34,45.77,46.01,603200.0,37.2388,37.3193,36.8603,37.0535,603200.0
2011-08-01 11:40:00,46.01,46.1,45.84,45.92,424800.0,37.0535,37.126,36.9166,36.9811,424800.0
2011-08-01 11:45:00,45.94,46.04,45.72,45.78,406300.0,36.9972,37.0777,36.82,36.8683,406300.0
2011-08-01 11:50:00,45.78,46.06,45.77,45.92,320600.0,36.8683,37.0938,36.8603,36.9811,320600.0
2011-08-01 11:55:00,45.93,46.15,45.69,46.08,527100.0,36.9891,37.1663,36.7958,37.1099,527100.0
2011-08-01 12:00:00,46.08,46.63,46.07,46.63,658900.0,37.1099,37.5528,37.1019,37.5528,658900.0
2011-08-01 12:05:00,46.64,46.75,46.4,46.51,390900.0,37.5609,37.6495,37.3676,37.4562,390900.0
2011-08-01 12:10:00,46.51,46.79,46.47,46.76,343300.0,37.4562,37.6817,37.424,37.6575,343300.0
2011-08-01 12:15:00,46.75,46.83,46.55,46.66,340000.0,37.6495,37.7139,37.4884,37.577,340000.0
2011-08-01 12:20:00,46.67,46.96,46.64,46.85,174900.0,37.5851,37.8186,37.5609,37.73,174900.0
2011-08-01 12:25:00,46.85,47.04,46.84,47.03,151000.0,37.73,37.883,37.722,37.875,151000.0
2011-08-01 12:30:00,47.02,47.27,46.98,47.27,304900.0,37.8669,38.0683,37.8347,38.0683,304900.0
2011-08-01 12:35:00,47.28,47.45,47.22,47.42,410100.0,38.0763,38.2132,38.028,38.1891,410100.0
2011-08-01 12:40:00,47.42,47.45,47.19,47.26,306400.0,38.1891,38.2132,38.0038,38.0602,306400.0
2011-08-01 12:45:00,47.27,47.44,47.24,47.41,337200.0,38.0683,38.2052,38.0441,38.181,337200.0
2011-08-01 12:50:00,47.41,47.55,47.31,47.51,229800.0,38.181,38.2938,38.1005,38.2615,229800.0
2011-08-01 12:55:00,47.51,47.58,47.44,47.51,198000.0,38.2615,38.3179,38.2052,38.2615,198000.0
2011-08-01 13:00:00,47.5,47.68,47.35,47.42,234500.0,38.2535,38.3985,38.1327,38.1891,234500.0
2011-08-01 13:05:00,47.41,47.44,47.28,47.39,299700.0,38.181,38.2052,38.0763,38.1649,299700.0
2011-08-01 13:10:00,47.39,47.44,47.26,47.37,248100.0,38.1649,38.2052,38.0602,38.1488,248100.0
2011-08-01 13:15:00,47.38,47.59,47.37,47.53,123600.0,38.1568,38.326,38.1488,38.2776,123600.0
2011-08-01 13:20:00,47.53,47.67,47.52,47.61,150400.0,38.2776,38.3904,38.2696,38.3421,150400.0
2011-08-01 13:25:00,47.62,47.68,47.61,47.67,184000.0,38.3501,38.3985,38.3421,38.3904,184000.0
2011-08-01 13:30:00,47.67,47.8,47.64,47.74,131400.0,38.3904,38.4951,38.3662,38.4468,131400.0
2011-08-01 13:35:00,47.74,47.75,47.63,47.69,155600.0,38.4468,38.4548,38.3582,38.4065,155600.0
2011-08-01 13:40:00,47.7,47.74,47.67,47.72,102200.0,38.4146,38.4468,38.3904,38.4307,102200.0
2011-08-01 13:45:00,47.72,47.72,47.52,47.53,197500.0,38.4307,38.4307,38.2696,38.2776,197500.0
2011-08-01 13:50:00,47.52,47.59,47.5,47.54,82100.0,38.2696,38.326,38.2535,38.2857,82100.0
2011-08-01 13:55:00,47.54,47.6,47.53,47.57,49800.0,38.2857,38.334,38.2776,38.3099,49800.0
2011-08-01 14:00:00,47.57,47.63,47.54,47.62,105600.0,38.3099,38.3582,38.2857,38.3501,105600.0
2011-08-01 14:05:00,47.62,47.63,47.57,47.61,117900.0,38.3501,38.3582,38.3099,38.3421,117900.0
2011-08-01 14:10:00,47.61,47.61,47.5,47.52,142700.0,38.3421,38.3421,38.2535,38.2696,142700.0
2011-08-01 14:15:00,47.52,47.68,47.5,47.56,208300.0,38.2696,38.3985,38.2535,38.3018,208300.0
2011-08-01 14:20:00,47.56,47.61,47.5,47.54,118000.0,38.3018,38.3421,38.2535,38.2857,118000.0
2011-08-01 14:25:00,47.54,47.59,47.51,47.53,109300.0,38.2857,38.326,38.2615,38.2776,109300.0
2011-08-01 14:30:00,47.52,47.58,47.5,47.51,218100.0,38.2696,38.3179,38.2535,38.2615,218100.0
2011-08-01 14:35:00,47.52,47.57,47.5,47.52,166500.0,38.2696,38.3099,38.2535,38.2696,166500.0
2011-08-01 14:40:00,47.51,47.53,47.5,47.53,267400.0,38.2615,38.2776,38.2535,38.2776,267400.0
2011-08-01 14:45:00,47.53,47.63,47.5,47.61,364100.0,38.2776,38.3582,38.2535,38.3421,364100.0
2011-08-01 14:50:00,47.61,47.85,47.61,47.8,300500.0,38.3421,38.5354,38.3421,38.4951,300500.0
2011-08-01 14:55:00,47.79,47.83,47.7,47.73,181800.0,38.487,38.5193,38.4146,38.4387,181800.0
2011-08-01 15:00:00,47.73,47.76,47.66,47.66,141400.0,38.4387,38.4629,38.3823,38.3823,141400.0
2011-08-01 15:05:00,47.65,47.73,47.56,47.59,212800.0,38.3743,38.4387,38.3018,38.326,212800.0
2011-08-01 15:10:00,47.58,47.69,47.58,47.68,119300.0,38.3179,38.4065,38.3179,38.3985,119300.0
2011-08-01 15:15:00,47.68,47.69,47.57,47.65,180400.0,38.3985,38.4065,38.3099,38.3743,180400.0
2011-08-01 15:20:00,47.65,47.88,47.65,47.83,177400.0,38.3743,38.5595,38.3743,38.5193,177400.0
2011-08-01 15:25:00,47.83,47.88,47.7,47.72,131700.0,38.5193,38.5595,38.4146,38.4307,131700.0
2011-08-01 15:30:00,47.72,47.77,47.67,47.73,272700.0,38.4307,38.4709,38.3904,38.4387,272700.0
2011-08-01 15:35:00,47.73,47.93,47.66,47.92,318400.0,38.4387,38.5998,38.3823,38.5917,318400.0
2011-08-01 15:40:00,47.92,48.02,47.88,47.93,396700.0,38.5917,38.6723,38.5595,38.5998,396700.0
2011-08-01 15:45:00,47.92,47.99,47.81,47.96,333100.0,38.5917,38.6481,38.5031,38.6239,333100.0
2011-08-01 15:50:00,47.96,48.04,47.9,48.04,855500.0,38.6239,38.6884,38.5756,38.6884,855500.0
2011-08-01 15:55:00,48.04,48.07,47.88,48.01,1063400.0,38.6884,38.7125,38.5595,38.6642,1063400.0
2011-08-02 09:30:00,47.69,48.12,47.58,48.02,272100.0,38.4065,38.7528,38.3179,38.6723,272100.0
2011-08-02 09:35:00,48.02,48.25,48.01,48.16,134000.0,38.6723,38.8575,38.6642,38.785,134000.0
2011-08-02 09:40:00,48.15,48.32,48.15,48.3,138700.0,38.777,38.9139,38.777,38.8978,138700.0
2011-08-02 09:45:00,48.28,48.44,48.24,48.27,122500.0,38.8817,39.0105,38.8494,38.8736,122500.0
2011-08-02 09:50:00,48.27,48.28,48.15,48.22,106100.0,38.8736,38.8817,38.777,38.8333,106100.0
2011-08-02 09:55:00,48.22,48.23,48.07,48.1,133600.0,38.8333,38.8414,38.7125,38.7367,133600.0
2011-08-02 10:00:00,48.1,48.16,47.99,47.99,193200.0,38.7367,38.785,38.6481,38.6481,193200.0
2011-08-02 10:05:00,47.99,48.03,47.88,47.98,94700.0,38.6481,38.6803,38.5595,38.6401,94700.0
2011-08-02 10:10:00,47.99,48.01,47.82,47.83,104400.0,38.6481,38.6642,38.5112,38.5193,104400.0
2011-08-02 10:15:00,47.83,47.83,47.73,47.78,80400.0,38.5193,38.5193,38.4387,38.479,80400.0
2011-08-02 10:20:00,47.78,47.79,47.6,47.67,128100.0,38.479,38.487,38.334,38.3904,128100.0
2011-08-02 10:25:00,47.64,47.67,47.57,47.59,158700.0,38.3662,38.3904,38.3099,38.326,158700.0
2011-08-02 10:30:00,47.59,47.6,47.35,47.39,214200.0,38.326,38.334,38.1327,38.1649,214200.0
2011-08-02 10:35:00,47.39,47.39,47.16,47.25,392300.0,38.1649,38.1649,37.9797,38.0522,392300.0
2011-08-02 10:40:00,47.26,47.5,47.26,47.5,116700.0,38.0602,38.2535,38.0602,38.2535,116700.0
2011-08-02 10:45:00,47.52,47.52,47.44,47.46,93300.0,38.2696,38.2696,38.2052,38.2213,93300.0
2011-08-02 10:50:00,47.46,47.51,47.18,47.18,128900.0,38.2213,38.2615,37.9958,37.9958,128900.0
2011-08-02 10:55:00,47.2,47.31,47.13,47.18,159700.0,38.0119,38.1005,37.9555,37.9958,159700.0
2011-08-02 11:00:00,47.19,47.21,47.02,47.1,169400.0,38.0038,38.0199,37.8669,37.9314,169400.0
2011-08-02 11:05:00,47.1,47.17,47.05,47.1,142800.0,37.9314,37.9877,37.8911,37.9314,142800.0
2011-08-02 11:10:00,47.1,47.1,46.95,47.07,216800.0,37.9314,37.9314,37.8106,37.9072,216800.0
2011-08-02 11:15:00,47.09,47.15,46.86,46.87,218400.0,37.9233,37.9716,37.7381,37.7461,218400.0
2011-08-02 11:20:00,46.86,46.95,46.76,46.91,212400.0,37.7381,37.8106,37.6575,37.7783,212400.0
2011-08-02 11:25:00,46.92,47.01,46.92,46.96,222100.0,37.7864,37.8589,37.7864,37.8186,222100.0
2011-08-02 11:30:00,46.97,47.13,46.96,47.05,194600.0,37.8267,37.9555,37.8186,37.8911,194600.0
2011-08-02 11:35:00,47.04,47.13,47.04,47.11,76000.0,37.883,37.9555,37.883,37.9394,76000.0
2011-08-02 11:40:00,47.1,47.19,47.08,47.12,141200.0,37.9314,38.0038,37.9152,37.9475,141200.0
2011-08-02 11:45:00,47.12,47.22,47.07,47.22,126600.0,37.9475,38.028,37.9072,38.028,126600.0
2011-08-02 11:50:00,47.22,47.36,47.22,47.28,103500.0,38.028,38.1407,38.028,38.0763,103500.0
2011-08-02 11:55:00,47.28,47.29,47.18,47.29,143600.0,38.0763,38.0844,37.9958,38.0844,143600.0
2011-08-02 12:00:00,47.29,47.3,47.2,47.25,66400.0,38.0844,38.0924,38.0119,38.0522,66400.0
2011-08-02 12:05:00,47.25,47.36,47.23,47.36,67300.0,38.0522,38.1407,38.036,38.1407,67300.0
2011-08-02 12:10:00,47.36,47.36,47.24,47.31,73700.0,38.1407,38.1407,38.0441,38.1005,73700.0
2011-08-02 12:15:00,47.32,47.48,47.32,47.47,58900.0,38.1085,38.2374,38.1085,38.2293,58900.0
2011-08-02 12:20:00,47.47,47.55,47.47,47.51,58000.0,38.2293,38.2938,38.2293,38.2615,58000.0
2011-08-02 12:25:00,47.52,47.57,47.51,47.56,25000.0,38.2696,38.3099,38.2615,38.3018,25000.0
2011-08-02 12:30:00,47.57,47.57,47.43,47.46,106600.0,38.3099,38.3099,38.1971,38.2213,106600.0
2011-08-02 12:35:00,47.46,47.48,47.33,47.36,59600.0,38.2213,38.2374,38.1166,38.1407,59600.0
2011-08-02 12:40:00,47.36,47.45,47.36,47.37,67100.0,38.1407,38.2132,38.1407,38.1488,67100.0
2011-08-02 12:45:00,47.38,47.38,47.29,47.33,120300.0,38.1568,38.1568,38.0844,38.1166,120300.0
2011-08-02 12:50:00,47.34,47.36,47.26,47.26,58800.0,38.1246,38.1407,38.0602,38.0602,58800.0
2011-08-02 12:55:00,47.27,47.36,47.25,47.3,84100.0,38.0683,38.1407,38.0522,38.0924,84100.0
2011-08-02 13:00:00,47.31,47.42,47.3,47.35,52000.0,38.1005,38.1891,38.0924,38.1327,52000.0
2011-08-02 13:05:00,47.36,47.48,47.3,47.46,79800.0,38.1407,38.2374,38.0924,38.2213,79800.0
2011-08-02 13:10:00,47.46,47.46,47.32,47.32,86400.0,38.2213,38.2213,38.1085,38.1085,86400.0
2011-08-02 13:15:00,47.32,47.48,47.32,47.45,73300.0,38.1085,38.2374,38.1085,38.2132,73300.0
2011-08-02 13:20:00,47.45,47.46,47.35,47.36,51800.0,38.2132,38.2213,38.1327,38.1407,51800.0
2011-08-02 13:25:00,47.36,47.36,47.3,47.32,65700.0,38.1407,38.1407,38.0924,38.1085,65700.0
2011-08-02 13:30:00,47.32,47.35,47.24,47.3,65500.0,38.1085,38.1327,38.0441,38.0924,65500.0
2011-08-02 13:35:00,47.3,47.33,47.14,47.23,107900.0,38.0924,38.1166,37.9636,38.036,107900.0
2011-08-02 13:40:00,47.22,47.27,47.2,47.27,42800.0,38.028,38.0683,38.0119,38.0683,42800.0
2011-08-02 13:45:00,47.27,47.32,47.2,47.27,85800.0,38.0683,38.1085,38.0119,38.0683,85800.0
2011-08-02 13:50:00,47.26,47.27,47.2,47.21,52900.0,38.0602,38.0683,38.0119,38.0199,52900.0
2011-08-02 13:55:00,47.21,47.21,47.07,47.11,89100.0,38.0199,38.0199,37.9072,37.9394,89100.0
2011-08-02 14:00:00,47.11,47.26,47.1,47.25,65200.0,37.9394,38.0602,37.9314,38.0522,65200.0
2011-08-02 14:05:00,47.26,47.29,47.16,47.19,66200.0,38.0602,38.0844,37.9797,38.0038,66200.0
2011-08-02 14:10:00,47.19,47.3,47.19,47.3,62600.0,38.0038,38.0924,38.0038,38.0924,62600.0
2011-08-02 14:15:00,47.3,47.3,47.23,47.3,101000.0,38.0924,38.0924,38.036,38.0924,101000.0
2011-08-02 14:20:00,47.3,47.36,47.28,47.28,100700.0,38.0924,38.1407,38.0763,38.0763,100700.0
2011-08-02 14:25:00,47.28,47.32,47.26,47.28,85300.0,38.0763,38.1085,38.0602,38.0763,85300.0
2011-08-02 14:30:00,47.28,47.32,47.23,47.26,68700.0,38.0763,38.1085,38.036,38.0602,68700.0
2011-08-02 14:35:00,47.27,47.3,47.26,47.27,68500.0,38.0683,38.0924,38.0602,38.0683,68500.0
2011-08-02 14:40:00,47.26,47.28,47.23,47.26,65200.0,38.0602,38.0763,38.036,38.0602,65200.0
2011-08-02 14:45:00,47.25,47.36,47.25,47.36,62600.0,38.0522,38.1407,38.0522,38.1407,62600.0
2011-08-02 14:50:00,47.36,47.47,47.35,47.47,58800.0,38.1407,38.2293,38.1327,38.2293,58800.0
2011-08-02 14:55:00,47.48,47.56,47.47,47.54,51300.0,38.2374,38.3018,38.2293,38.2857,51300.0
2011-08-02 15:00:00,47.55,47.57,47.42,47.42,107300.0,38.2938,38.3099,38.1891,38.1891,107300.0
2011-08-02 15:05:00,47.42,47.45,47.34,47.38,163400.0,38.1891,38.2132,38.1246,38.1568,163400.0
2011-08-02 15:10:00,47.38,47.39,47.22,47.24,131400.0,38.1568,38.1649,38.028,38.0441,131400.0
2011-08-02 15:15:00,47.23,47.33,47.19,47.24,100900.0,38.036,38.1166,38.0038,38.0441,100900.0
2011-08-02 15:20:00,47.24,47.26,47.15,47.16,86800.0,38.0441,38.0602,37.9716,37.9797,86800.0
2011-08-02 15:25:00,47.15,47.17,47.06,47.12,147300.0,37.9716,37.9877,37.8991,37.9475,147300.0
2011-08-02 15:30:00,47.12,47.16,47.03,47.15,109800.0,37.9475,37.9797,37.875,37.9716,109800.0
2011-08-02 15:35:00,47.15,47.18,47.09,47.17,81600.0,37.9716,37.9958,37.9233,37.9877,81600.0
2011-08-02 15:40:00,47.17,47.17,47.01,47.06,188600.0,37.9877,37.9877,37.8589,37.8991,188600.0
2011-08-02 15:45:00,47.07,47.16,47.03,47.03,158900.0,37.9072,37.9797,37.875,37.875,158900.0
2011-08-02 15:50:00,47.03,47.05,46.94,46.98,241100.0,37.875,37.8911,37.8025,37.8347,241100.0
2011-08-02 15:55:00,46.98,47.04,46.93,46.95,513700.0,37.8347,37.883,37.7944,37.8106,513700.0
2011-08-03 09:30:00,46.99,47.2,46.78,47.1,145000.0,37.8428,38.0119,37.6736,37.9314,145000.0
2011-08-03 09:35:00,47.12,47.29,47.04,47.05,95700.0,37.9475,38.0844,37.883,37.8911,95700.0
2011-08-03 09:40:00,47.04,47.06,46.76,46.79,102100.0,37.883,37.8991,37.6575,37.6817,102100.0
2011-08-03 09:45:00,46.79,46.8,46.59,46.75,275000.0,37.6817,37.6898,37.5206,37.6495,275000.0
2011-08-03 09:50:00,46.74,46.85,46.7,46.8,131300.0,37.6414,37.73,37.6092,37.6898,131300.0
2011-08-03 09:55:00,46.79,46.88,46.69,46.87,111500.0,37.6817,37.7542,37.6012,37.7461,111500.0
2011-08-03 10:00:00,46.87,47.01,46.82,46.93,135000.0,37.7461,37.8589,37.7059,37.7944,135000.0
2011-08-03 10:05:00,46.95,46.96,46.84,46.92,85100.0,37.8106,37.8186,37.722,37.7864,85100.0
2011-08-03 10:10:00,46.93,46.98,46.8,46.86,92900.0,37.7944,37.8347,37.6898,37.7381,92900.0
2011-08-03 10:15:00,46.87,46.87,46.66,46.66,68200.0,37.7461,37.7461,37.577,37.577,68200.0
2011-08-03 10:20:00,46.67,46.67,46.32,46.42,93400.0,37.5851,37.5851,37.3032,37.3837,93400.0
2011-08-03 10:25:00,46.42,46.6,46.38,46.54,94700.0,37.3837,37.5287,37.3515,37.4804,94700.0
2011-08-03 10:30:00,46.55,46.56,46.27,46.3,127200.0,37.4884,37.4965,37.2629,37.2871,127200.0
2011-08-03 10:35:00,46.29,46.37,45.97,46.14,360500.0,37.279,37.3435,37.0213,37.1582,360500.0
2011-08-03 10:40:00,46.13,46.36,46.09,46.31,207500.0,37.1502,37.3354,37.118,37.2951,207500.0
2011-08-03 10:45:00,46.3,46.44,46.27,46.44,106500.0,37.2871,37.3998,37.2629,37.3998,106500.0
2011-08-03 10:50:00,46.45,46.68,46.31,46.68,139900.0,37.4079,37.5931,37.2951,37.5931,139900.0
2011-08-03 10:55:00,46.67,46.73,46.58,46.73,73200.0,37.5851,37.6334,37.5126,37.6334,73200.0
2011-08-03 11:00:00,46.74,46.88,46.68,46.7,78000.0,37.6414,37.7542,37.5931,37.6092,78000.0
2011-08-03 11:05:00,46.7,46.73,46.46,46.47,147100.0,37.6092,37.6334,37.4159,37.424,147100.0
2011-08-03 11:10:00,46.46,46.77,46.43,46.76,115300.0,37.4159,37.6656,37.3918,37.6575,115300.0
2011-08-03 11:15:00,46.75,46.95,46.7,46.88,103700.0,37.6495,37.8106,37.6092,37.7542,103700.0
2011-08-03 11:20:00,46.88,46.88,46.73,46.78,96900.0,37.7542,37.7542,37.6334,37.6736,96900.0
2011-08-03 11:25:00,46.79,46.85,46.66,46.7,80300.0,37.6817,37.73,37.577,37.6092,80300.0
2011-08-03 11:30:00,46.71,46.79,46.67,46.7,62900.0,37.6173,37.6817,37.5851,37.6092,62900.0
2011-08-03 11:35:00,46.71,46.86,46.69,46.78,63100.0,37.6173,37.7381,37.6012,37.6736,63100.0
2011-08-03 11:40:00,46.77,46.78,46.51,46.55,112100.0,37.6656,37.6736,37.4562,37.4884,112100.0
2011-08-03 11:45:00,46.56,46.69,46.55,46.69,40000.0,37.4965,37.6012,37.4884,37.6012,40000.0
2011-08-03 11:50:00,46.7,46.78,46.66,46.75,77900.0,37.6092,37.6736,37.577,37.6495,77900.0
2011-08-03 11:55:00,46.76,46.85,46.7,46.72,97900.0,37.6575,37.73,37.6092,37.6253,97900.0
2011-08-03 12:00:00,46.74,46.76,46.58,46.64,74800.0,37.6414,37.6575,37.5126,37.5609,74800.0
2011-08-03 12:05:00,46.65,46.72,46.6,46.72,66300.0,37.569,37.6253,37.5287,37.6253,66300.0
2011-08-03 12:10:00,46.71,46.72,46.61,46.64,45400.0,37.6173,37.6253,37.5367,37.5609,45400.0
2011-08-03 12:15:00,46.63,46.63,46.5,46.59,60100.0,37.5528,37.5528,37.4482,37.5206,60100.0
2011-08-03 12:20:00,46.59,46.61,46.51,46.61,41200.0,37.5206,37.5367,37.4562,37.5367,41200.0
2011-08-03 12:25:00,46.6,46.64,46.54,46.61,59600.0,37.5287,37.5609,37.4804,37.5367,59600.0
2011-08-03 12:30:00,46.61,46.63,46.55,46.63,54500.0,37.5367,37.5528,37.4884,37.5528,54500.0
2011-08-03 12:35:00,46.64,46.8,46.64,46.74,67100.0,37.5609,37.6898,37.5609,37.6414,67100.0
2011-08-03 12:40:00,46.74,46.74,46.69,46.73,25000.0,37.6414,37.6414,37.6012,37.6334,25000.0
2011-08-03 12:45:00,46.73,46.75,46.68,46.74,67600.0,37.6334,37.6495,37.5931,37.6414,67600.0
2011-08-03 12:50:00,46.75,46.88,46.75,46.8,46100.0,37.6495,37.7542,37.6495,37.6898,46100.0
2011-08-03 12:55:00,46.79,46.82,46.75,46.82,62100.0,37.6817,37.7059,37.6495,37.7059,62100.0
2011-08-03 13:00:00,46.8,46.82,46.68,46.68,52700.0,37.6898,37.7059,37.5931,37.5931,52700.0
2011-08-03 13:05:00,46.68,46.71,46.65,46.68,42200.0,37.5931,37.6173,37.569,37.5931,42200.0
2011-08-03 13:10:00,46.68,46.73,46.66,46.71,48300.0,37.5931,37.6334,37.577,37.6173,48300.0
2011-08-03 13:15:00,46.68,46.75,46.68,46.69,66600.0,37.5931,37.6495,37.5931,37.6012,66600.0
2011-08-03 13:20:00,46.7,46.86,46.66,46.83,64700.0,37.6092,37.7381,37.577,37.7139,64700.0
2011-08-03 13:25:00,46.83,46.83,46.73,46.8,43500.0,37.7139,37.7139,37.6334,37.6898,43500.0
2011-08-03 13:30:00,46.81,46.93,46.8,46.92,96800.0,37.6978,37.7944,37.6898,37.7864,96800.0
2011-08-03 13:35:00,46.92,47.05,46.88,47.04,74200.0,37.7864,37.8911,37.7542,37.883,74200.0
2011-08-03 13:40:00,47.05,47.12,46.96,47.12,100200.0,37.8911,37.9475,37.8186,37.9475,100200.0
2011-08-03 13:45:00,47.11,47.26,47.11,47.21,59800.0,37.9394,38.0602,37.9394,38.0199,59800.0
2011-08-03 13:50:00,47.21,47.21,47.09,47.16,83600.0,38.0199,38.0199,37.9233,37.9797,83600.0
2011-08-03 13:55:00,47.16,47.16,46.97,47.01,87100.0,37.9797,37.9797,37.8267,37.8589,87100.0
2011-08-03 14:00:00,47.02,47.16,47.02,47.16,74900.0,37.8669,37.9797,37.8669,37.9797,74900.0
2011-08-03 14:05:00,47.16,47.19,47.0,47.05,109300.0,37.9797,38.0038,37.8508,37.8911,109300.0
2011-08-03 14:10:00,47.05,47.18,47.04,47.16,54600.0,37.8911,37.9958,37.883,37.9797,54600.0
2011-08-03 14:15:00,47.16,47.2,47.06,47.06,91100.0,37.9797,38.0119,37.8991,37.8991,91100.0
2011-08-03 14:20:00,47.06,47.15,47.01,47.09,76000.0,37.8991,37.9716,37.8589,37.9233,76000.0
2011-08-03 14:25:00,47.09,47.09,46.88,46.91,92000.0,37.9233,37.9233,37.7542,37.7783,92000.0
2011-08-03 14:30:00,46.92,46.98,46.83,46.87,83200.0,37.7864,37.8347,37.7139,37.7461,83200.0
2011-08-03 14:35:00,46.86,46.89,46.8,46.87,94200.0,37.7381,37.7622,37.6898,37.7461,94200.0
2011-08-03 14:40:00,46.87,46.97,46.87,46.89,101200.0,37.7461,37.8267,37.7461,37.7622,101200.0
2011-08-03 14:45:00,46.89,46.98,46.84,46.98,83700.0,37.7622,37.8347,37.722,37.8347,83700.0
2011-08-03 14:50:00,46.97,47.01,46.92,47.01,52400.0,37.8267,37.8589,37.7864,37.8589,52400.0
2011-08-03 14:55:00,47.01,47.07,46.96,47.0,56900.0,37.8589,37.9072,37.8186,37.8508,56900.0
2011-08-03 15:00:00,47.0,47.08,46.98,47.01,67600.0,37.8508,37.9152,37.8347,37.8589,67600.0
2011-08-03 15:05:00,47.0,47.01,46.85,46.89,108400.0,37.8508,37.8589,37.73,37.7622,108400.0
2011-08-03 15:10:00,46.89,47.04,46.88,46.92,113900.0,37.7622,37.883,37.7542,37.7864,113900.0
2011-08-03 15:15:00,46.9,47.13,46.9,47.13,119200.0,37.7703,37.9555,37.7703,37.9555,119200.0
2011-08-03 15:20:00,47.1,47.23,47.08,47.19,92100.0,37.9314,38.036,37.9152,38.0038,92100.0
2011-08-03 15:25:00,47.2,47.26,47.17,47.18,125700.0,38.0119,38.0602,37.9877,37.9958,125700.0
2011-08-03 15:30:00,47.18,47.21,47.13,47.15,144700.0,37.9958,38.0199,37.9555,37.9716,144700.0
2011-08-03 15:35:00,47.15,47.17,47.11,47.15,127500.0,37.9716,37.9877,37.9394,37.9716,127500.0
2011-08-03 15:40:00,47.15,47.23,47.12,47.12,142600.0,37.9716,38.036,37.9475,37.9475,142600.0
2011-08-03 15:45:00,47.13,47.2,47.12,47.17,256600.0,37.9555,38.0119,37.9475,37.9877,256600.0
2011-08-03 15:50:00,47.18,47.23,47.15,47.16,217400.0,37.9958,38.036,37.9716,37.9797,217400.0
2011-08-03 15:55:00,47.16,47.21,47.13,47.19,389200.0,37.9797,38.0199,37.9555,38.0038,389200.0
2011-08-04 09:30:00,46.59,46.71,46.1,46.64,174200.0,37.5206,37.6173,37.126,37.5609,174200.0
2011-08-04 09:35:00,46.65,46.67,46.2,46.35,79900.0,37.569,37.5851,37.2066,37.3274,79900.0
2011-08-04 09:40:00,46.35,46.46,46.25,46.25,79000.0,37.3274,37.4159,37.2468,37.2468,79000.0
2011-08-04 09:45:00,46.26,46.41,46.05,46.07,317200.0,37.2549,37.3757,37.0858,37.1019,317200.0
2011-08-04 09:50:00,46.08,46.3,46.03,46.3,106100.0,37.1099,37.2871,37.0696,37.2871,106100.0
2011-08-04 09:55:00,46.28,46.52,46.28,46.46,115600.0,37.271,37.4643,37.271,37.4159,115600.0
2011-08-04 10:00:00,46.43,46.53,46.38,46.39,100500.0,37.3918,37.4723,37.3515,37.3596,100500.0
2011-08-04 10:05:00,46.4,46.48,46.34,46.4,150700.0,37.3676,37.432,37.3193,37.3676,150700.0
2011-08-04 10:10:00,46.41,46.44,46.2,46.29,96500.0,37.3757,37.3998,37.2066,37.279,96500.0
2011-08-04 10:15:00,46.29,46.29,46.09,46.09,128300.0,37.279,37.279,37.118,37.118,128300.0
2011-08-04 10:20:00,46.09,46.36,46.08,46.35,111300.0,37.118,37.3354,37.1099,37.3274,111300.0
2011-08-04 10:25:00,46.35,46.54,46.32,46.38,143300.0,37.3274,37.4804,37.3032,37.3515,143300.0
2011-08-04 10:30:00,46.38,46.52,46.36,46.5,114300.0,37.3515,37.4643,37.3354,37.4482,114300.0
2011-08-04 10:35:00,46.49,46.6,46.42,46.54,120500.0,37.4401,37.5287,37.3837,37.4804,120500.0
2011-08-04 10:40:00,46.53,46.56,46.37,46.38,144300.0,37.4723,37.4965,37.3435,37.3515,144300.0
2011-08-04 10:45:00,46.39,46.41,46.19,46.41,129800.0,37.3596,37.3757,37.1985,37.3757,129800.0
2011-08-04 10:50:00,46.4,46.41,46.24,46.26,117700.0,37.3676,37.3757,37.2388,37.2549,117700.0
2011-08-04 10:55:00,46.26,46.32,46.16,46.26,168300.0,37.2549,37.3032,37.1743,37.2549,168300.0
2011-08-04 11:00:00,46.26,46.3,46.07,46.26,149600.0,37.2549,37.2871,37.1019,37.2549,149600.0
2011-08-04 11:05:00,46.26,46.37,46.24,46.26,79500.0,37.2549,37.3435,37.2388,37.2549,79500.0
2011-08-04 11:10:00,46.25,46.28,46.06,46.14,89900.0,37.2468,37.271,37.0938,37.1582,89900.0
2011-08-04 11:15:00,46.15,46.38,46.13,46.33,54400.0,37.1663,37.3515,37.1502,37.3112,54400.0
2011-08-04 11:20:00,46.33,46.36,46.0,46.01,111600.0,37.3112,37.3354,37.0455,37.0535,111600.0
2011-08-04 11:25:00,46.01,46.15,46.0,46.01,79800.0,37.0535,37.1663,37.0455,37.0535,79800.0
2011-08-04 11:30:00,46.02,46.27,46.01,46.26,100300.0,37.0616,37.2629,37.0535,37.2549,100300.0
2011-08-04 11:35:00,46.25,46.25,46.09,46.11,56800.0,37.2468,37.2468,37.118,37.1341,56800.0
2011-08-04 11:40:00,46.12,46.14,45.91,45.97,158000.0,37.1421,37.1582,36.973,37.0213,158000.0
2011-08-04 11:45:00,45.97,45.99,45.58,45.75,171000.0,37.0213,37.0374,36.7072,36.8442,171000.0
2011-08-04 11:50:00,45.76,45.82,45.66,45.81,128500.0,36.8522,36.9005,36.7717,36.8925,128500.0
2011-08-04 11:55:00,45.81,46.02,45.79,45.93,190300.0,36.8925,37.0616,36.8764,36.9891,190300.0
2011-08-04 12:00:00,45.93,46.12,45.91,46.12,79800.0,36.9891,37.1421,36.973,37.1421,79800.0
2011-08-04 12:05:00,46.12,46.12,45.97,46.05,84000.0,37.1421,37.1421,37.0213,37.0858,84000.0
2011-08-04 12:10:00,46.05,46.3,46.03,46.25,109300.0,37.0858,37.2871,37.0696,37.2468,109300.0
2011-08-04 12:15:00,46.24,46.31,46.17,46.29,104800.0,37.2388,37.2951,37.1824,37.279,104800.0
2011-08-04 12:20:00,46.28,46.33,46.23,46.23,89000.0,37.271,37.3112,37.2307,37.2307,89000.0
2011-08-04 12:25:00,46.22,46.39,46.17,46.36,96000.0,37.2227,37.3596,37.1824,37.3354,96000.0
2011-08-04 12:30:00,46.37,46.52,46.36,46.5,99300.0,37.3435,37.4643,37.3354,37.4482,99300.0
2011-08-04 12:35:00,46.48,46.53,46.38,46.44,37600.0,37.432,37.4723,37.3515,37.3998,37600.0
2011-08-04 12:40:00,46.45,46.45,46.36,46.4,30700.0,37.4079,37.4079,37.3354,37.3676,30700.0
2011-08-04 12:45:00,46.41,46.48,46.4,46.43,47100.0,37.3757,37.432,37.3676,37.3918,47100.0
2011-08-04 12:50:00,46.42,46.44,46.32,46.36,40500.0,37.3837,37.3998,37.3032,37.3354,40500.0
2011-08-04 12:55:00,46.37,46.37,46.2,46.2,39800.0,37.3435,37.3435,37.2066,37.2066,39800.0
2011-08-04 13:00:00,46.2,46.31,46.14,46.18,62100.0,37.2066,37.2951,37.1582,37.1904,62100.0
2011-08-04 13:05:00,46.18,46.23,46.18,46.22,51700.0,37.1904,37.2307,37.1904,37.2227,51700.0
2011-08-04 13:10:00,46.22,46.23,46.01,46.1,56900.0,37.2227,37.2307,37.0535,37.126,56900.0
2011-08-04 13:15:00,46.09,46.17,46.05,46.13,29800.0,37.118,37.1824,37.0858,37.1502,29800.0
2011-08-04 13:20:00,46.13,46.23,46.13,46.22,44900.0,37.1502,37.2307,37.1502,37.2227,44900.0
2011-08-04 13:25:00,46.22,46.34,46.22,46.31,50400.0,37.2227,37.3193,37.2227,37.2951,50400.0
2011-08-04 13:30:00,46.31,46.32,46.24,46.24,76600.0,37.2951,37.3032,37.2388,37.2388,76600.0
2011-08-04 13:35:00,46.23,46.3,46.2,46.28,72500.0,37.2307,37.2871,37.2066,37.271,72500.0
2011-08-04 13:40:00,46.28,46.31,46.11,46.14,70900.0,37.271,37.2951,37.1341,37.1582,70900.0
2011-08-04 13:45:00,46.12,46.15,46.06,46.15,64400.0,37.1421,37.1663,37.0938,37.1663,64400.0
2011-08-04 13:50:00,46.15,46.18,46.09,46.09,36100.0,37.1663,37.1904,37.118,37.118,36100.0
2011-08-04 13:55:00,46.08,46.2,46.03,46.07,67600.0,37.1099,37.2066,37.0696,37.1019,67600.0
2011-08-04 14:00:00,46.09,46.1,45.94,46.07,144300.0,37.118,37.126,36.9972,37.1019,144300.0
2011-08-04 14:05:00,46.07,46.1,45.98,46.05,60100.0,37.1019,37.126,37.0294,37.0858,60100.0
2011-08-04 14:10:00,46.05,46.08,45.92,46.0,73200.0,37.0858,37.1099,36.9811,37.0455,73200.0
2011-08-04 14:15:00,45.99,46.05,45.85,45.89,151300.0,37.0374,37.0858,36.9247,36.9569,151300.0
2011-08-04 14:20:00,45.9,45.97,45.84,45.91,112400.0,36.965,37.0213,36.9166,36.973,112400.0
2011-08-04 14:25:00,45.91,45.91,45.74,45.81,146900.0,36.973,36.973,36.8361,36.8925,146900.0
2011-08-04 14:30:00,45.81,46.0,45.74,45.97,118500.0,36.8925,37.0455,36.8361,37.0213,118500.0
2011-08-04 14:35:00,45.97,46.03,45.92,46.01,89200.0,37.0213,37.0696,36.9811,37.0535,89200.0
2011-08-04 14:40:00,46.01,46.07,45.98,46.05,98300.0,37.0535,37.1019,37.0294,37.0858,98300.0
2011-08-04 14:45:00,46.05,46.16,45.99,46.08,148600.0,37.0858,37.1743,37.0374,37.1099,148600.0
2011-08-04 14:50:00,46.08,46.12,46.05,46.05,89300.0,37.1099,37.1421,37.0858,37.0858,89300.0
2011-08-04 14:55:00,46.05,46.06,45.92,45.92,126200.0,37.0858,37.0938,36.9811,36.9811,126200.0
2011-08-04 15:00:00,45.92,46.01,45.86,46.0,131500.0,36.9811,37.0535,36.9327,37.0455,131500.0
2011-08-04 15:05:00,46.0,46.11,45.96,46.03,161200.0,37.0455,37.1341,37.0133,37.0696,161200.0
2011-08-04 15:10:00,46.03,46.09,45.82,45.82,165200.0,37.0696,37.118,36.9005,36.9005,165200.0
2011-08-04 15:15:00,45.82,45.88,45.66,45.69,235100.0,36.9005,36.9488,36.7717,36.7958,235100.0
2011-08-04 15:20:00,45.69,45.7,45.55,45.64,169100.0,36.7958,36.8039,36.6831,36.7556,169100.0
2011-08-04 15:25:00,45.63,45.69,45.47,45.47,200600.0,36.7475,36.7958,36.6187,36.6187,200600.0
2011-08-04 15:30:00,45.47,45.48,45.35,45.45,172300.0,36.6187,36.6267,36.522,36.6025,172300.0
2011-08-04 15:35:00,45.45,45.6,45.38,45.53,156700.0,36.6025,36.7234,36.5462,36.667,156700.0
2011-08-04 15:40:00,45.52,45.53,45.27,45.32,223200.0,36.6589,36.667,36.4576,36.4979,223200.0
2011-08-04 15:45:00,45.32,45.39,45.18,45.28,354300.0,36.4979,36.5542,36.3851,36.4656,354300.0
2011-08-04 15:50:00,45.28,45.3,45.02,45.13,316600.0,36.4656,36.4817,36.2563,36.3448,316600.0
2011-08-04 15:55:00,45.12,45.2,45.07,45.09,673800.0,36.3368,36.4012,36.2965,36.3126,673800.0
2011-08-05 09:30:00,45.58,45.65,45.25,45.55,229200.0,36.7072,36.7636,36.4415,36.6831,229200.0
2011-08-05 09:35:00,45.54,45.7,45.42,45.67,109600.0,36.675,36.8039,36.5784,36.7797,109600.0
2011-08-05 09:40:00,45.66,45.67,45.2,45.29,101200.0,36.7717,36.7797,36.4012,36.4737,101200.0
2011-08-05 09:45:00,45.29,45.39,45.07,45.09,163600.0,36.4737,36.5542,36.2965,36.3126,163600.0
2011-08-05 09:50:00,45.1,45.12,44.48,44.63,360400.0,36.3207,36.3368,35.8214,35.9422,360400.0
2011-08-05 09:55:00,44.63,44.84,44.47,44.47,211800.0,35.9422,36.1113,35.8133,35.8133,211800.0
2011-08-05 10:00:00,44.48,44.78,44.39,44.62,219600.0,35.8214,36.063,35.7489,35.9341,219600.0
2011-08-05 10:05:00,44.63,44.98,44.6,44.93,203000.0,35.9422,36.224,35.918,36.1838,203000.0
2011-08-05 10:10:00,44.95,45.11,44.83,44.99,192600.0,36.1999,36.3287,36.1032,36.2321,192600.0
2011-08-05 10:15:00,45.0,45.43,44.99,45.41,108400.0,36.2401,36.5864,36.2321,36.5703,108400.0
2011-08-05 10:20:00,45.41,45.55,45.35,45.53,80300.0,36.5703,36.6831,36.522,36.667,80300.0
2011-08-05 10:25:00,45.56,45.64,45.35,45.4,111700.0,36.6911,36.7556,36.522,36.5623,111700.0
2011-08-05 10:30:00,45.41,45.41,45.21,45.26,146400.0,36.5703,36.5703,36.4093,36.4495,146400.0
2011-08-05 10:35:00,45.27,45.37,45.02,45.25,174400.0,36.4576,36.5381,36.2563,36.4415,174400.0
2011-08-05 10:40:00,45.23,45.26,44.85,44.94,177600.0,36.4254,36.4495,36.1193,36.1918,177600.0
2011-08-05 10:45:00,44.94,44.94,44.73,44.85,157600.0,36.1918,36.1918,36.0227,36.1193,157600.0
2011-08-05 10:50:00,44.86,45.04,44.8,44.97,97500.0,36.1274,36.2724,36.0791,36.216,97500.0
2011-08-05 10:55:00,44.97,45.16,44.86,45.15,87300.0,36.216,36.369,36.1274,36.3609,87300.0
2011-08-05 11:00:00,45.16,45.16,44.91,44.96,103200.0,36.369,36.369,36.1677,36.2079,103200.0
2011-08-05 11:05:00,44.96,45.02,44.81,44.94,95500.0,36.2079,36.2563,36.0871,36.1918,95500.0
2011-08-05 11:10:00,44.94,44.97,44.79,44.92,208500.0,36.1918,36.216,36.071,36.1757,208500.0
2011-08-05 11:15:00,44.91,44.98,44.69,44.86,223900.0,36.1677,36.224,35.9905,36.1274,223900.0
2011-08-05 11:20:00,44.84,44.85,44.7,44.81,199500.0,36.1113,36.1193,35.9985,36.0871,199500.0
2011-08-05 11:25:00,44.79,45.33,44.79,45.0,259600.0,36.071,36.5059,36.071,36.2401,259600.0
2011-08-05 11:30:00,45.0,45.18,44.9,45.06,158000.0,36.2401,36.3851,36.1596,36.2885,158000.0
2011-08-05 11:35:00,45.05,45.13,44.86,44.9,112300.0,36.2804,36.3448,36.1274,36.1596,112300.0
2011-08-05 11:40:00,44.9,45.01,44.8,45.01,78700.0,36.1596,36.2482,36.0791,36.2482,78700.0
2011-08-05 11:45:00,45.0,45.0,44.6,44.65,121800.0,36.2401,36.2401,35.918,35.9583,121800.0
2011-08-05 11:50:00,44.66,44.8,44.62,44.7,111800.0,35.9663,36.0791,35.9341,35.9985,111800.0
2011-08-05 11:55:00,44.7,44.73,44.25,44.43,219500.0,35.9985,36.0227,35.6361,35.7811,219500.0
2011-08-05 12:00:00,44.44,44.7,44.41,44.54,174900.0,35.7892,35.9985,35.765,35.8697,174900.0
2011-08-05 12:05:00,44.54,44.7,44.45,44.69,79100.0,35.8697,35.9985,35.7972,35.9905,79100.0
2011-08-05 12:10:00,44.69,45.01,44.64,44.97,280500.0,35.9905,36.2482,35.9502,36.216,280500.0
2011-08-05 12:15:00,44.98,45.4,44.97,45.09,231800.0,36.224,36.5623,36.216,36.3126,231800.0
2011-08-05 12:20:00,45.1,45.23,44.89,45.22,136000.0,36.3207,36.4254,36.1516,36.4173,136000.0
2011-08-05 12:25:00,45.22,45.28,45.02,45.1,142000.0,36.4173,36.4656,36.2563,36.3207,142000.0
2011-08-05 12:30:00,45.09,45.2,44.99,45.2,243400.0,36.3126,36.4012,36.2321,36.4012,243400.0
2011-08-05 12:35:00,45.2,45.65,45.16,45.57,175300.0,36.4012,36.7636,36.369,36.6992,175300.0
2011-08-05 12:40:00,45.56,45.75,45.35,45.64,237400.0,36.6911,36.8442,36.522,36.7556,237400.0
2011-08-05 12:45:00,45.64,45.92,45.55,45.78,181400.0,36.7556,36.9811,36.6831,36.8683,181400.0
2011-08-05 12:50:00,45.78,46.09,45.74,45.85,197900.0,36.8683,37.118,36.8361,36.9247,197900.0
2011-08-05 12:55:00,45.86,45.98,45.77,45.93,209900.0,36.9327,37.0294,36.8603,36.9891,209900.0
2011-08-05 13:00:00,45.92,46.07,45.65,45.65,135600.0,36.9811,37.1019,36.7636,36.7636,135600.0
2011-08-05 13:05:00,45.64,45.79,45.45,45.69,175600.0,36.7556,36.8764,36.6025,36.7958,175600.0
2011-08-05 13:10:00,45.68,45.86,45.62,45.77,78800.0,36.7878,36.9327,36.7395,36.8603,78800.0
2011-08-05 13:15:00,45.77,45.98,45.77,45.96,116100.0,36.8603,37.0294,36.8603,37.0133,116100.0
2011-08-05 13:20:00,45.96,46.02,45.81,45.82,187600.0,37.0133,37.0616,36.8925,36.9005,187600.0
2011-08-05 13:25:00,45.82,45.88,45.76,45.84,105900.0,36.9005,36.9488,36.8522,36.9166,105900.0
2011-08-05 13:30:00,45.84,45.91,45.68,45.7,83100.0,36.9166,36.973,36.7878,36.8039,83100.0
2011-08-05 13:35:00,45.71,45.71,45.58,45.61,104400.0,36.8119,36.8119,36.7072,36.7314,104400.0
2011-08-05 13:40:00,45.62,45.82,45.49,45.78,108800.0,36.7395,36.9005,36.6348,36.8683,108800.0
2011-08-05 13:45:00,45.78,45.89,45.7,45.89,233400.0,36.8683,36.9569,36.8039,36.9569,233400.0
2011-08-05 13:50:00,45.87,46.22,45.84,46.11,271300.0,36.9408,37.2227,36.9166,37.1341,271300.0
2011-08-05 13:55:00,46.11,46.13,45.9,45.96,112500.0,37.1341,37.1502,36.965,37.0133,112500.0
2011-08-05 14:00:00,45.96,45.99,45.76,45.84,132900.0,37.0133,37.0374,36.8522,36.9166,132900.0
2011-08-05 14:05:00,45.83,45.83,45.59,45.63,82900.0,36.9086,36.9086,36.7153,36.7475,82900.0
2011-08-05 14:10:00,45.63,45.68,45.48,45.66,84700.0,36.7475,36.7878,36.6267,36.7717,84700.0
2011-08-05 14:15:00,45.66,45.66,45.52,45.62,88100.0,36.7717,36.7717,36.6589,36.7395,88100.0
2011-08-05 14:20:00,45.62,45.8,45.62,45.73,105500.0,36.7395,36.8844,36.7395,36.828,105500.0
2011-08-05 14:25:00,45.74,45.75,45.64,45.64,71000.0,36.8361,36.8442,36.7556,36.7556,71000.0
2011-08-05 14:30:00,45.64,45.68,45.54,45.6,77600.0,36.7556,36.7878,36.675,36.7234,77600.0
2011-08-05 14:35:00,45.61,45.8,45.59,45.77,90000.0,36.7314,36.8844,36.7153,36.8603,90000.0
2011-08-05 14:40:00,45.77,45.77,45.63,45.69,162400.0,36.8603,36.8603,36.7475,36.7958,162400.0
2011-08-05 14:45:00,45.68,45.69,45.52,45.55,164100.0,36.7878,36.7958,36.6589,36.6831,164100.0
2011-08-05 14:50:00,45.55,45.56,45.4,45.49,278800.0,36.6831,36.6911,36.5623,36.6348,278800.0
2011-08-05 14:55:00,45.47,45.58,45.33,45.58,191100.0,36.6187,36.7072,36.5059,36.7072,191100.0
2011-08-05 15:00:00,45.58,45.66,45.36,45.37,151500.0,36.7072,36.7717,36.5301,36.5381,151500.0
2011-08-05 15:05:00,45.37,45.38,44.95,45.05,252400.0,36.5381,36.5462,36.1999,36.2804,252400.0
2011-08-05 15:10:00,45.06,45.38,45.05,45.33,178700.0,36.2885,36.5462,36.2804,36.5059,178700.0
2011-08-05 15:15:00,45.32,45.41,45.2,45.21,151500.0,36.4979,36.5703,36.4012,36.4093,151500.0
2011-08-05 15:20:00,45.2,45.49,45.18,45.36,143400.0,36.4012,36.6348,36.3851,36.5301,143400.0
2011-08-05 15:25:00,45.36,45.45,45.09,45.12,204900.0,36.5301,36.6025,36.3126,36.3368,204900.0
2011-08-05 15:30:00,45.11,45.29,45.09,45.24,288600.0,36.3287,36.4737,36.3126,36.4334,288600.0
2011-08-05 15:35:00,45.25,45.59,45.24,45.57,178300.0,36.4415,36.7153,36.4334,36.6992,178300.0
2011-08-05 15:40:00,45.56,45.76,45.56,45.7,449100.0,36.6911,36.8522,36.6911,36.8039,449100.0
2011-08-05 15:45:00,45.71,45.72,45.46,45.55,407800.0,36.8119,36.82,36.6106,36.6831,407800.0
2011-08-05 15:50:00,45.55,45.66,45.48,45.62,336800.0,36.6831,36.7717,36.6267,36.7395,336800.0
2011-08-05 15:55:00,45.66,45.71,45.54,45.56,450100.0,36.7717,36.8119,36.675,36.6911,450100.0
2011-08-08 09:30:00,43.28,44.42,43.07,43.74,504800.0,34.855,35.7731,34.6858,35.2254,504800.0
2011-08-08 09:35:00,43.74,43.84,43.66,43.77,345400.0,35.2254,35.306,35.161,35.2496,345400.0
2011-08-08 09:40:00,43.76,44.2,43.76,43.97,304100.0,35.2415,35.5959,35.2415,35.4107,304100.0
2011-08-08 09:45:00,43.96,44.0,43.57,43.63,177600.0,35.4026,35.4348,35.0885,35.1368,177600.0
2011-08-08 09:50:00,43.66,43.82,43.54,43.63,225100.0,35.161,35.2899,35.0644,35.1368,225100.0
2011-08-08 09:55:00,43.63,43.95,43.55,43.66,198500.0,35.1368,35.3945,35.0724,35.161,198500.0
2011-08-08 10:00:00,43.7,43.92,43.59,43.59,152300.0,35.1932,35.3704,35.1046,35.1046,152300.0
2011-08-08 10:05:00,43.59,43.63,43.46,43.53,218000.0,35.1046,35.1368,34.9999,35.0563,218000.0
2011-08-08 10:10:00,43.53,43.53,43.27,43.28,100900.0,35.0563,35.0563,34.8469,34.855,100900.0
2011-08-08 10:15:00,43.28,43.28,42.94,43.1,212400.0,34.855,34.855,34.5812,34.71,212400.0
2011-08-08 10:20:00,43.09,43.2,43.02,43.15,122200.0,34.702,34.7905,34.6456,34.7503,122200.0
2011-08-08 10:25:00,43.15,43.16,42.92,42.98,159700.0,34.7503,34.7583,34.565,34.6134,159700.0
2011-08-08 10:30:00,42.99,43.09,42.73,42.75,317100.0,34.6214,34.702,34.412,34.4281,317100.0
2011-08-08 10:35:00,42.78,42.84,42.53,42.84,278400.0,34.4523,34.5006,34.251,34.5006,278400.0
2011-08-08 10:40:00,42.83,43.0,42.71,42.98,349400.0,34.4926,34.6295,34.3959,34.6134,349400.0
2011-08-08 10:45:00,42.98,43.25,42.88,43.16,312200.0,34.6134,34.8308,34.5328,34.7583,312200.0
2011-08-08 10:50:00,43.16,43.2,43.04,43.04,130400.0,34.7583,34.7905,34.6617,34.6617,130400.0
2011-08-08 10:55:00,43.04,43.07,42.91,43.0,183400.0,34.6617,34.6858,34.557,34.6295,183400.0
2011-08-08 11:00:00,43.0,43.08,42.8,43.08,223800.0,34.6295,34.6939,34.4684,34.6939,223800.0
2011-08-08 11:05:00,43.07,43.55,43.07,43.54,122300.0,34.6858,35.0724,34.6858,35.0644,122300.0
2011-08-08 11:10:00,43.53,43.8,43.44,43.66,248300.0,35.0563,35.2737,34.9838,35.161,248300.0
2011-08-08 11:15:00,43.67,43.72,43.49,43.54,244500.0,35.1691,35.2093,35.0241,35.0644,244500.0
2011-08-08 11:20:00,43.55,43.55,43.39,43.51,173200.0,35.0724,35.0724,34.9436,35.0402,173200.0
2011-08-08 11:25:00,43.5,43.64,43.44,43.57,187300.0,35.0321,35.1449,34.9838,35.0885,187300.0
2011-08-08 11:30:00,43.57,43.58,43.35,43.41,80900.0,35.0885,35.0966,34.9113,34.9597,80900.0
2011-08-08 11:35:00,43.4,43.42,43.3,43.35,81900.0,34.9516,34.9677,34.8711,34.9113,81900.0
2011-08-08 11:40:00,43.35,43.44,43.28,43.32,122300.0,34.9113,34.9838,34.855,34.8872,122300.0
2011-08-08 11:45:00,43.31,43.45,43.23,43.45,125500.0,34.8791,34.9919,34.8147,34.9919,125500.0
2011-08-08 11:50:00,43.44,43.5,43.38,43.48,76000.0,34.9838,35.0321,34.9355,35.016,76000.0
2011-08-08 11:55:00,43.46,43.51,43.36,43.37,80000.0,34.9999,35.0402,34.9194,34.9274,80000.0
2011-08-08 12:00:00,43.38,43.39,43.09,43.09,72900.0,34.9355,34.9436,34.702,34.702,72900.0
2011-08-08 12:05:00,43.09,43.22,43.03,43.19,56800.0,34.702,34.8066,34.6536,34.7825,56800.0
2011-08-08 12:10:00,43.19,43.33,43.17,43.28,47800.0,34.7825,34.8952,34.7664,34.855,47800.0
2011-08-08 12:15:00,43.28,43.28,43.12,43.13,57700.0,34.855,34.855,34.7261,34.7342,57700.0
2011-08-08 12:20:00,43.13,43.23,43.02,43.13,74500.0,34.7342,34.8147,34.6456,34.7342,74500.0
2011-08-08 12:25:00,43.13,43.14,43.03,43.05,69500.0,34.7342,34.7422,34.6536,34.6697,69500.0
2011-08-08 12:30:00,43.04,43.09,42.99,43.05,99800.0,34.6617,34.702,34.6214,34.6697,99800.0
2011-08-08 12:35:00,43.03,43.11,43.0,43.07,62900.0,34.6536,34.7181,34.6295,34.6858,62900.0
2011-08-08 12:40:00,43.06,43.25,43.06,43.17,89100.0,34.6778,34.8308,34.6778,34.7664,89100.0
2011-08-08 12:45:00,43.16,43.31,43.13,43.31,87800.0,34.7583,34.8791,34.7342,34.8791,87800.0
2011-08-08 12:50:00,43.3,43.34,43.25,43.27,38000.0,34.8711,34.9033,34.8308,34.8469,38000.0
2011-08-08 12:55:00,43.29,43.32,43.22,43.23,54000.0,34.863,34.8872,34.8066,34.8147,54000.0
2011-08-08 13:00:00,43.23,43.35,43.23,43.25,51700.0,34.8147,34.9113,34.8147,34.8308,51700.0
2011-08-08 13:05:00,43.26,43.32,43.22,43.22,128200.0,34.8389,34.8872,34.8066,34.8066,128200.0
2011-08-08 13:10:00,43.22,43.27,43.07,43.09,83900.0,34.8066,34.8469,34.6858,34.702,83900.0
2011-08-08 13:15:00,43.08,43.2,43.01,43.15,170000.0,34.6939,34.7905,34.6375,34.7503,170000.0
2011-08-08 13:20:00,43.14,43.24,43.06,43.23,70400.0,34.7422,34.8228,34.6778,34.8147,70400.0
2011-08-08 13:25:00,43.22,43.28,43.2,43.22,61000.0,34.8066,34.855,34.7905,34.8066,61000.0
2011-08-08 13:30:00,43.21,43.23,43.14,43.19,66000.0,34.7986,34.8147,34.7422,34.7825,66000.0
2011-08-08 13:35:00,43.16,43.19,42.95,42.96,206400.0,34.7583,34.7825,34.5892,34.5973,206400.0
2011-08-08 13:40:00,42.97,43.05,42.83,43.04,197400.0,34.6053,34.6697,34.4926,34.6617,197400.0
2011-08-08 13:45:00,43.04,43.06,42.9,42.99,171600.0,34.6617,34.6778,34.5489,34.6214,171600.0
2011-08-08 13:50:00,42.99,43.22,42.88,43.1,115500.0,34.6214,34.8066,34.5328,34.71,115500.0
2011-08-08 13:55:00,43.11,43.19,42.8,42.88,169000.0,34.7181,34.7825,34.4684,34.5328,169000.0
2011-08-08 14:00:00,42.86,43.21,42.83,43.17,235400.0,34.5167,34.7986,34.4926,34.7664,235400.0
2011-08-08 14:05:00,43.16,43.16,42.88,42.95,241800.0,34.7583,34.7583,34.5328,34.5892,241800.0
2011-08-08 14:10:00,42.95,43.07,42.7,42.74,165900.0,34.5892,34.6858,34.3879,34.4201,165900.0
2011-08-08 14:15:00,42.74,42.74,42.5,42.63,130400.0,34.4201,34.4201,34.2268,34.3315,130400.0
2011-08-08 14:20:00,42.62,42.7,42.24,42.36,189100.0,34.3234,34.3879,34.0174,34.1141,189100.0
2011-08-08 14:25:00,42.36,42.51,41.99,42.48,365300.0,34.1141,34.2349,33.8161,34.2107,365300.0
2011-08-08 14:30:00,42.47,42.83,42.39,42.78,215500.0,34.2026,34.4926,34.1382,34.4523,215500.0
2011-08-08 14:35:00,42.79,42.9,42.51,42.55,152800.0,34.4604,34.5489,34.2349,34.2671,152800.0
2011-08-08 14:40:00,42.56,42.74,42.45,42.64,251000.0,34.2751,34.4201,34.1865,34.3396,251000.0
2011-08-08 14:45:00,42.65,42.74,42.38,42.54,242000.0,34.3476,34.4201,34.1302,34.259,242000.0
2011-08-08 14:50:00,42.55,42.72,42.43,42.66,211400.0,34.2671,34.404,34.1704,34.3557,211400.0
2011-08-08 14:55:00,42.66,42.67,42.4,42.54,184200.0,34.3557,34.3637,34.1463,34.259,184200.0
2011-08-08 15:00:00,42.54,42.73,42.52,42.73,133100.0,34.259,34.412,34.2429,34.412,133100.0
2011-08-08 15:05:00,42.74,42.93,42.6,42.91,194500.0,34.4201,34.5731,34.3073,34.557,194500.0
2011-08-08 15:10:00,42.92,43.03,42.76,43.02,194300.0,34.565,34.6536,34.4362,34.6456,194300.0
2011-08-08 15:15:00,43.02,43.21,42.89,43.1,298300.0,34.6456,34.7986,34.5409,34.71,298300.0
2011-08-08 15:20:00,43.11,43.14,42.92,43.01,258300.0,34.7181,34.7422,34.565,34.6375,258300.0
2011-08-08 15:25:00,43.02,43.02,42.55,42.59,321500.0,34.6456,34.6456,34.2671,34.2993,321500.0
2011-08-08 15:30:00,42.58,42.63,42.37,42.5,453500.0,34.2912,34.3315,34.1221,34.2268,453500.0
2011-08-08 15:35:00,42.5,42.6,42.37,42.54,311000.0,34.2268,34.3073,34.1221,34.259,311000.0
2011-08-08 15:40:00,42.54,42.62,42.19,42.21,344700.0,34.259,34.3234,33.9772,33.9933,344700.0
2011-08-08 15:45:00,42.21,42.22,41.74,41.89,560700.0,33.9933,34.0013,33.6148,33.7356,560700.0
2011-08-08 15:50:00,41.9,42.15,41.81,42.03,635900.0,33.7436,33.9449,33.6711,33.8483,635900.0
2011-08-08 15:55:00,42.02,42.02,41.89,41.91,850900.0,33.8402,33.8402,33.7356,33.7517,850900.0
2011-08-09 09:30:00,42.33,43.03,42.33,42.86,460900.0,34.0899,34.6536,34.0899,34.5167,460900.0
2011-08-09 09:35:00,42.92,43.13,42.85,42.89,311400.0,34.565,34.7342,34.5087,34.5409,311400.0
2011-08-09 09:40:00,42.89,42.93,42.38,42.51,296400.0,34.5409,34.5731,34.1302,34.2349,296400.0
2011-08-09 09:45:00,42.52,42.76,42.49,42.61,186800.0,34.2429,34.4362,34.2188,34.3154,186800.0
2011-08-09 09:50:00,42.62,43.31,42.58,43.11,341800.0,34.3234,34.8791,34.2912,34.7181,341800.0
2011-08-09 09:55:00,43.13,43.64,43.09,43.63,325300.0,34.7342,35.1449,34.702,35.1368,325300.0
2011-08-09 10:00:00,43.61,44.06,43.56,43.95,374200.0,35.1207,35.4831,35.0805,35.3945,374200.0
2011-08-09 10:05:00,43.95,44.15,43.86,44.11,298300.0,35.3945,35.5556,35.3221,35.5234,298300.0
2011-08-09 10:10:00,44.11,44.23,43.99,44.19,266900.0,35.5234,35.62,35.4268,35.5878,266900.0
2011-08-09 10:15:00,44.2,44.24,43.89,44.08,427100.0,35.5959,35.6281,35.3462,35.4992,427100.0
2011-08-09 10:20:00,44.08,44.12,43.66,43.66,222100.0,35.4992,35.5315,35.161,35.161,222100.0
2011-08-09 10:25:00,43.65,44.03,43.64,44.02,119300.0,35.1529,35.459,35.1449,35.4509,119300.0
2011-08-09 10:30:00,44.02,44.15,43.96,44.09,101800.0,35.4509,35.5556,35.4026,35.5073,101800.0
2011-08-09 10:35:00,44.09,44.13,43.66,43.66,155000.0,35.5073,35.5395,35.161,35.161,155000.0
2011-08-09 10:40:00,43.66,43.67,43.4,43.44,128800.0,35.161,35.1691,34.9516,34.9838,128800.0
2011-08-09 10:45:00,43.46,43.91,43.45,43.86,147700.0,34.9999,35.3623,34.9919,35.3221,147700.0
2011-08-09 10:50:00,43.89,43.95,43.63,43.71,244400.0,35.3462,35.3945,35.1368,35.2013,244400.0
2011-08-09 10:55:00,43.72,43.84,43.64,43.79,316200.0,35.2093,35.306,35.1449,35.2657,316200.0
2011-08-09 11:00:00,43.8,43.86,43.48,43.48,314100.0,35.2737,35.3221,35.016,35.016,314100.0
2011-08-09 11:05:00,43.48,43.68,43.48,43.51,193100.0,35.016,35.1771,35.016,35.0402,193100.0
2011-08-09 11:10:00,43.52,43.58,43.46,43.56,287000.0,35.0482,35.0966,34.9999,35.0805,287000.0
2011-08-09 11:15:00,43.57,43.74,43.54,43.7,130000.0,35.0885,35.2254,35.0644,35.1932,130000.0
2011-08-09 11:20:00,43.7,43.8,43.67,43.77,315900.0,35.1932,35.2737,35.1691,35.2496,315900.0
2011-08-09 11:25:00,43.79,44.18,43.78,44.14,187800.0,35.2657,35.5798,35.2576,35.5476,187800.0
2011-08-09 11:30:00,44.13,44.19,43.92,44.06,115200.0,35.5395,35.5878,35.3704,35.4831,115200.0
2011-08-09 11:35:00,44.04,44.25,43.97,44.11,178100.0,35.467,35.6361,35.4107,35.5234,178100.0
2011-08-09 11:40:00,44.1,44.23,44.03,44.13,177500.0,35.5153,35.62,35.459,35.5395,177500.0
2011-08-09 11:45:00,44.15,44.2,43.91,43.91,214700.0,35.5556,35.5959,35.3623,35.3623,214700.0
2011-08-09 11:50:00,43.92,44.05,43.91,44.05,133400.0,35.3704,35.4751,35.3623,35.4751,133400.0
2011-08-09 11:55:00,44.04,44.25,44.04,44.18,126000.0,35.467,35.6361,35.467,35.5798,126000.0
2011-08-09 12:00:00,44.21,44.37,44.2,44.26,136100.0,35.6039,35.7328,35.5959,35.6442,136100.0
2011-08-09 12:05:00,44.26,44.32,44.12,44.25,132600.0,35.6442,35.6925,35.5315,35.6361,132600.0
2011-08-09 12:10:00,44.25,44.25,44.08,44.08,142700.0,35.6361,35.6361,35.4992,35.4992,142700.0
2011-08-09 12:15:00,44.09,44.11,43.98,44.03,170900.0,35.5073,35.5234,35.4187,35.459,170900.0
2011-08-09 12:20:00,44.02,44.27,43.99,44.22,182000.0,35.4509,35.6523,35.4268,35.612,182000.0
2011-08-09 12:25:00,44.23,44.25,44.01,44.02,144500.0,35.62,35.6361,35.4429,35.4509,144500.0
2011-08-09 12:30:00,44.01,44.02,43.89,43.94,131200.0,35.4429,35.4509,35.3462,35.3865,131200.0
2011-08-09 12:35:00,43.94,44.07,43.91,43.99,141400.0,35.3865,35.4912,35.3623,35.4268,141400.0
2011-08-09 12:40:00,44.0,44.01,43.88,43.95,117400.0,35.4348,35.4429,35.3382,35.3945,117400.0
2011-08-09 12:45:00,43.95,43.95,43.75,43.77,131600.0,35.3945,35.3945,35.2335,35.2496,131600.0
2011-08-09 12:50:00,43.77,43.77,43.63,43.75,87400.0,35.2496,35.2496,35.1368,35.2335,87400.0
2011-08-09 12:55:00,43.75,43.77,43.62,43.66,127700.0,35.2335,35.2496,35.1288,35.161,127700.0
2011-08-09 13:00:00,43.66,43.8,43.61,43.7,195000.0,35.161,35.2737,35.1207,35.1932,195000.0
2011-08-09 13:05:00,43.74,43.94,43.72,43.91,139900.0,35.2254,35.3865,35.2093,35.3623,139900.0
2011-08-09 13:10:00,43.91,44.09,43.88,44.08,111300.0,35.3623,35.5073,35.3382,35.4992,111300.0
2011-08-09 13:15:00,44.09,44.1,43.96,43.96,136800.0,35.5073,35.5153,35.4026,35.4026,136800.0
2011-08-09 13:20:00,43.96,44.01,43.92,43.94,77900.0,35.4026,35.4429,35.3704,35.3865,77900.0
2011-08-09 13:25:00,43.94,43.98,43.79,43.81,124700.0,35.3865,35.4187,35.2657,35.2818,124700.0
2011-08-09 13:30:00,43.81,43.87,43.66,43.66,167300.0,35.2818,35.3301,35.161,35.161,167300.0
2011-08-09 13:35:00,43.68,43.71,43.54,43.54,236000.0,35.1771,35.2013,35.0644,35.0644,236000.0
2011-08-09 13:40:00,43.55,43.59,43.5,43.57,164300.0,35.0724,35.1046,35.0321,35.0885,164300.0
2011-08-09 13:45:00,43.58,43.58,43.3,43.39,171400.0,35.0966,35.0966,34.8711,34.9436,171400.0
2011-08-09 13:50:00,43.39,43.45,43.3,43.37,148400.0,34.9436,34.9919,34.8711,34.9274,148400.0
2011-08-09 13:55:00,43.37,43.58,43.31,43.52,138300.0,34.9274,35.0966,34.8791,35.0482,138300.0
2011-08-09 14:00:00,43.51,43.58,43.5,43.5,139600.0,35.0402,35.0966,35.0321,35.0321,139600.0
2011-08-09 14:05:00,43.5,43.54,43.38,43.5,278400.0,35.0321,35.0644,34.9355,35.0321,278400.0
2011-08-09 14:10:00,43.5,43.59,43.34,43.4,148800.0,35.0321,35.1046,34.9033,34.9516,148800.0
2011-08-09 14:15:00,43.41,43.94,43.29,43.35,208900.0,34.9597,35.3865,34.863,34.9113,208900.0
2011-08-09 14:20:00,43.33,43.39,42.49,42.73,594300.0,34.8952,34.9436,34.2188,34.412,594300.0
2011-08-09 14:25:00,42.73,43.23,42.71,43.06,307300.0,34.412,34.8147,34.3959,34.6778,307300.0
2011-08-09 14:30:00,43.07,43.12,42.84,42.97,338500.0,34.6858,34.7261,34.5006,34.6053,338500.0
2011-08-09 14:35:00,42.97,42.99,42.48,42.56,444100.0,34.6053,34.6214,34.2107,34.2751,444100.0
2011-08-09 14:40:00,42.57,42.58,41.81,41.88,412100.0,34.2832,34.2912,33.6711,33.7275,412100.0
2011-08-09 14:45:00,41.87,42.55,41.84,42.36,442300.0,33.7194,34.2671,33.6953,34.1141,442300.0
2011-08-09 14:50:00,42.35,43.02,42.34,42.76,351600.0,34.106,34.6456,34.098,34.4362,351600.0
2011-08-09 14:55:00,42.75,42.93,42.57,42.67,334100.0,34.4281,34.5731,34.2832,34.3637,334100.0
2011-08-09 15:00:00,42.67,43.07,42.41,43.01,264500.0,34.3637,34.6858,34.1543,34.6375,264500.0
2011-08-09 15:05:00,43.03,43.15,42.82,42.95,238300.0,34.6536,34.7503,34.4845,34.5892,238300.0
2011-08-09 15:10:00,42.94,43.58,42.87,43.46,268700.0,34.5812,35.0966,34.5248,34.9999,268700.0
2011-08-09 15:15:00,43.46,44.01,43.46,43.75,283300.0,34.9999,35.4429,34.9999,35.2335,283300.0
2011-08-09 15:20:00,43.76,43.84,43.53,43.69,208400.0,35.2415,35.306,35.0563,35.1852,208400.0
2011-08-09 15:25:00,43.69,43.96,43.55,43.9,239100.0,35.1852,35.4026,35.0724,35.3543,239100.0
2011-08-09 15:30:00,43.9,43.96,43.59,43.72,213900.0,35.3543,35.4026,35.1046,35.2093,213900.0
2011-08-09 15:35:00,43.72,43.84,43.52,43.82,235900.0,35.2093,35.306,35.0482,35.2899,235900.0
2011-08-09 15:40:00,43.82,44.18,43.78,44.1,392800.0,35.2899,35.5798,35.2576,35.5153,392800.0
2011-08-09 15:45:00,44.11,44.22,44.03,44.17,546600.0,35.5234,35.612,35.459,35.5717,546600.0
2011-08-09 15:50:00,44.18,44.37,44.1,44.34,603600.0,35.5798,35.7328,35.5153,35.7086,603600.0
2011-08-09 15:55:00,44.35,44.76,44.34,44.69,804900.0,35.7167,36.0469,35.7086,35.9905,804900.0
2011-08-10 09:30:00,44.07,44.17,43.04,43.06,268400.0,35.4912,35.5717,34.6617,34.6778,268400.0
2011-08-10 09:35:00,43.06,43.22,42.73,43.16,216200.0,34.6778,34.8066,34.412,34.7583,216200.0
2011-08-10 09:40:00,43.2,43.72,42.99,43.71,137300.0,34.7905,35.2093,34.6214,35.2013,137300.0
2011-08-10 09:45:00,43.74,44.27,43.71,44.18,262400.0,35.2254,35.6523,35.2013,35.5798,262400.0
2011-08-10 09:50:00,44.17,44.24,43.56,43.6,108900.0,35.5717,35.6281,35.0805,35.1127,108900.0
2011-08-10 09:55:00,43.6,43.79,43.33,43.36,135100.0,35.1127,35.2657,34.8952,34.9194,135100.0
2011-08-10 10:00:00,43.34,43.45,43.01,43.25,211400.0,34.9033,34.9919,34.6375,34.8308,211400.0
2011-08-10 10:05:00,43.24,43.53,43.17,43.28,150900.0,34.8228,35.0563,34.7664,34.855,150900.0
2011-08-10 10:10:00,43.27,43.31,42.77,43.03,183000.0,34.8469,34.8791,34.4442,34.6536,183000.0
2011-08-10 10:15:00,43.01,43.25,42.91,42.98,163300.0,34.6375,34.8308,34.557,34.6134,163300.0
2011-08-10 10:20:00,42.98,43.07,42.42,42.58,142000.0,34.6134,34.6858,34.1624,34.2912,142000.0
2011-08-10 10:25:00,42.59,42.8,42.52,42.77,81800.0,34.2993,34.4684,34.2429,34.4442,81800.0
2011-08-10 10:30:00,42.79,43.38,42.59,43.26,156500.0,34.4604,34.9355,34.2993,34.8389,156500.0
2011-08-10 10:35:00,43.25,43.36,42.85,43.03,121400.0,34.8308,34.9194,34.5087,34.6536,121400.0
2011-08-10 10:40:00,42.99,43.37,42.9,42.9,134400.0,34.6214,34.9274,34.5489,34.5489,134400.0
2011-08-10 10:45:00,42.91,43.03,42.68,42.77,114100.0,34.557,34.6536,34.3718,34.4442,114100.0
2011-08-10 10:50:00,42.76,42.77,42.48,42.66,179700.0,34.4362,34.4442,34.2107,34.3557,179700.0
2011-08-10 10:55:00,42.67,43.18,42.65,43.04,134200.0,34.3637,34.7744,34.3476,34.6617,134200.0
2011-08-10 11:00:00,43.04,43.05,42.52,42.58,225900.0,34.6617,34.6697,34.2429,34.2912,225900.0
2011-08-10 11:05:00,42.58,42.71,42.49,42.64,92800.0,34.2912,34.3959,34.2188,34.3396,92800.0
2011-08-10 11:10:00,42.63,42.89,42.57,42.81,86600.0,34.3315,34.5409,34.2832,34.4765,86600.0
2011-08-10 11:15:00,42.81,43.11,42.8,42.86,125200.0,34.4765,34.7181,34.4684,34.5167,125200.0
2011-08-10 11:20:00,42.85,42.92,42.58,42.61,113900.0,34.5087,34.565,34.2912,34.3154,113900.0
2011-08-10 11:25:00,42.59,42.63,42.39,42.44,91400.0,34.2993,34.3315,34.1382,34.1785,91400.0
2011-08-10 11:30:00,42.44,42.78,42.44,42.74,124700.0,34.1785,34.4523,34.1785,34.4201,124700.0
2011-08-10 11:35:00,42.76,42.76,42.45,42.62,115500.0,34.4362,34.4362,34.1865,34.3234,115500.0
2011-08-10 11:40:00,42.6,42.95,42.54,42.85,86400.0,34.3073,34.5892,34.259,34.5087,86400.0
2011-08-10 11:45:00,42.85,42.87,42.6,42.64,83400.0,34.5087,34.5248,34.3073,34.3396,83400.0
2011-08-10 11:50:00,42.68,42.83,42.59,42.76,54400.0,34.3718,34.4926,34.2993,34.4362,54400.0
2011-08-10 11:55:00,42.77,42.94,42.68,42.72,112300.0,34.4442,34.5812,34.3718,34.404,112300.0
2011-08-10 12:00:00,42.7,42.87,42.58,42.83,100900.0,34.3879,34.5248,34.2912,34.4926,100900.0
2011-08-10 12:05:00,42.84,42.98,42.84,42.87,88100.0,34.5006,34.6134,34.5006,34.5248,88100.0
2011-08-10 12:10:00,42.85,42.87,42.76,42.85,57700.0,34.5087,34.5248,34.4362,34.5087,57700.0
2011-08-10 12:15:00,42.85,43.02,42.84,42.98,81700.0,34.5087,34.6456,34.5006,34.6134,81700.0
2011-08-10 12:20:00,42.99,43.03,42.76,42.83,97700.0,34.6214,34.6536,34.4362,34.4926,97700.0
2011-08-10 12:25:00,42.82,42.85,42.62,42.66,110400.0,34.4845,34.5087,34.3234,34.3557,110400.0
2011-08-10 12:30:00,42.66,42.78,42.63,42.68,105300.0,34.3557,34.4523,34.3315,34.3718,105300.0
2011-08-10 12:35:00,42.69,42.72,42.43,42.48,98900.0,34.3798,34.404,34.1704,34.2107,98900.0
2011-08-10 12:40:00,42.48,42.5,42.3,42.47,88200.0,34.2107,34.2268,34.0657,34.2026,88200.0
2011-08-10 12:45:00,42.47,42.62,42.47,42.52,115500.0,34.2026,34.3234,34.2026,34.2429,115500.0
2011-08-10 12:50:00,42.53,42.58,42.48,42.55,55500.0,34.251,34.2912,34.2107,34.2671,55500.0
2011-08-10 12:55:00,42.55,42.62,42.48,42.59,93600.0,34.2671,34.3234,34.2107,34.2993,93600.0
2011-08-10 13:00:00,42.59,42.67,42.47,42.66,100700.0,34.2993,34.3637,34.2026,34.3557,100700.0
2011-08-10 13:05:00,42.66,42.69,42.54,42.6,151900.0,34.3557,34.3798,34.259,34.3073,151900.0
2011-08-10 13:10:00,42.6,42.76,42.52,42.56,97800.0,34.3073,34.4362,34.2429,34.2751,97800.0
2011-08-10 13:15:00,42.58,42.63,42.34,42.39,137100.0,34.2912,34.3315,34.098,34.1382,137100.0
2011-08-10 13:20:00,42.37,42.51,42.22,42.43,114100.0,34.1221,34.2349,34.0013,34.1704,114100.0
2011-08-10 13:25:00,42.43,42.7,42.41,42.61,103800.0,34.1704,34.3879,34.1543,34.3154,103800.0
2011-08-10 13:30:00,42.61,42.71,42.51,42.66,89100.0,34.3154,34.3959,34.2349,34.3557,89100.0
2011-08-10 13:35:00,42.67,42.76,42.56,42.59,62700.0,34.3637,34.4362,34.2751,34.2993,62700.0
2011-08-10 13:40:00,42.6,42.68,42.52,42.61,85300.0,34.3073,34.3718,34.2429,34.3154,85300.0
2011-08-10 13:45:00,42.61,42.93,42.61,42.83,121100.0,34.3154,34.5731,34.3154,34.4926,121100.0
2011-08-10 13:50:00,42.82,43.02,42.82,43.0,112000.0,34.4845,34.6456,34.4845,34.6295,112000.0
2011-08-10 13:55:00,43.02,43.08,42.89,42.97,115500.0,34.6456,34.6939,34.5409,34.6053,115500.0
2011-08-10 14:00:00,42.95,42.98,42.8,42.86,161200.0,34.5892,34.6134,34.4684,34.5167,161200.0
2011-08-10 14:05:00,42.84,43.19,42.84,43.16,103300.0,34.5006,34.7825,34.5006,34.7583,103300.0
2011-08-10 14:10:00,43.17,43.45,43.14,43.33,128900.0,34.7664,34.9919,34.7422,34.8952,128900.0
2011-08-10 14:15:00,43.33,43.38,42.98,43.11,130200.0,34.8952,34.9355,34.6134,34.7181,130200.0
2011-08-10 14:20:00,43.1,43.3,43.1,43.21,103700.0,34.71,34.8711,34.71,34.7986,103700.0
2011-08-10 14:25:00,43.21,43.34,42.99,43.08,115700.0,34.7986,34.9033,34.6214,34.6939,115700.0
2011-08-10 14:30:00,43.05,43.16,42.92,42.92,93000.0,34.6697,34.7583,34.565,34.565,93000.0
2011-08-10 14:35:00,42.92,42.99,42.78,42.84,86000.0,34.565,34.6214,34.4523,34.5006,86000.0
2011-08-10 14:40:00,42.82,42.96,42.82,42.95,73700.0,34.4845,34.5973,34.4845,34.5892,73700.0
2011-08-10 14:45:00,42.92,43.13,42.86,42.95,103500.0,34.565,34.7342,34.5167,34.5892,103500.0
2011-08-10 14:50:00,42.94,42.95,42.66,42.71,138800.0,34.5812,34.5892,34.3557,34.3959,138800.0
2011-08-10 14:55:00,42.71,42.9,42.65,42.67,115700.0,34.3959,34.5489,34.3476,34.3637,115700.0
2011-08-10 15:00:00,42.67,42.76,42.58,42.7,141600.0,34.3637,34.4362,34.2912,34.3879,141600.0
2011-08-10 15:05:00,42.7,42.75,42.4,42.51,176500.0,34.3879,34.4281,34.1463,34.2349,176500.0
2011-08-10 15:10:00,42.52,42.57,42.36,42.37,125700.0,34.2429,34.2832,34.1141,34.1221,125700.0
2011-08-10 15:15:00,42.38,42.47,42.28,42.38,133900.0,34.1302,34.2026,34.0496,34.1302,133900.0
2011-08-10 15:20:00,42.38,42.62,42.38,42.62,149000.0,34.1302,34.3234,34.1302,34.3234,149000.0
2011-08-10 15:25:00,42.62,42.72,42.31,42.36,184900.0,34.3234,34.404,34.0738,34.1141,184900.0
2011-08-10 15:30:00,42.38,42.41,42.17,42.2,359200.0,34.1302,34.1543,33.961,33.9852,359200.0
2011-08-10 15:35:00,42.21,42.42,42.18,42.39,368900.0,33.9933,34.1624,33.9691,34.1382,368900.0
2011-08-10 15:40:00,42.38,42.56,42.14,42.26,471000.0,34.1302,34.2751,33.9369,34.0335,471000.0
2011-08-10 15:45:00,42.26,42.28,42.11,42.19,345700.0,34.0335,34.0496,33.9127,33.9772,345700.0
2011-08-10 15:50:00,42.2,42.23,41.94,42.0,561600.0,33.9852,34.0094,33.7758,33.8241,561600.0
2011-08-10 15:55:00,42.0,42.0,41.67,41.84,877700.0,33.8241,33.8241,33.5584,33.6953,877700.0
2011-08-11 09:30:00,41.55,42.26,41.27,42.19,348200.0,33.4617,34.0335,33.2362,33.9772,348200.0
2011-08-11 09:35:00,42.22,42.56,41.95,42.04,289800.0,34.0013,34.2751,33.7839,33.8564,289800.0
2011-08-11 09:40:00,42.06,42.48,41.71,41.73,165200.0,33.8725,34.2107,33.5906,33.6067,165200.0
2011-08-11 09:45:00,41.75,42.09,41.67,41.74,343900.0,33.6228,33.8966,33.5584,33.6148,343900.0
2011-08-11 09:50:00,41.67,41.79,41.46,41.54,346200.0,33.5584,33.655,33.3893,33.4537,346200.0
2011-08-11 09:55:00,41.56,41.76,41.33,41.7,231200.0,33.4698,33.6309,33.2846,33.5825,231200.0
2011-08-11 10:00:00,41.71,42.25,41.62,42.24,205000.0,33.5906,34.0255,33.5181,34.0174,205000.0
2011-08-11 10:05:00,42.24,42.25,41.96,42.15,229900.0,34.0174,34.0255,33.7919,33.9449,229900.0
2011-08-11 10:10:00,42.14,42.16,41.8,41.98,233200.0,33.9369,33.953,33.6631,33.808,233200.0
2011-08-11 10:15:00,42.02,42.6,42.02,42.52,194600.0,33.8402,34.3073,33.8402,34.2429,194600.0
2011-08-11 10:20:00,42.52,42.84,42.35,42.73,255400.0,34.2429,34.5006,34.106,34.412,255400.0
2011-08-11 10:25:00,42.72,42.92,42.55,42.61,169700.0,34.404,34.565,34.2671,34.3154,169700.0
2011-08-11 10:30:00,42.6,42.95,42.6,42.74,169600.0,34.3073,34.5892,34.3073,34.4201,169600.0
2011-08-11 10:35:00,42.74,42.9,42.5,42.87,103800.0,34.4201,34.5489,34.2268,34.5248,103800.0
2011-08-11 10:40:00,42.86,42.87,42.63,42.74,226400.0,34.5167,34.5248,34.3315,34.4201,226400.0
2011-08-11 10:45:00,42.74,43.22,42.73,43.21,200500.0,34.4201,34.8066,34.412,34.7986,200500.0
2011-08-11 10:50:00,43.21,43.24,43.06,43.06,112800.0,34.7986,34.8228,34.6778,34.6778,112800.0
2011-08-11 10:55:00,43.06,43.07,42.83,42.85,116400.0,34.6778,34.6858,34.4926,34.5087,116400.0
2011-08-11 11:00:00,42.85,43.04,42.8,42.97,155300.0,34.5087,34.6617,34.4684,34.6053,155300.0
2011-08-11 11:05:00,42.96,43.0,42.76,42.77,117700.0,34.5973,34.6295,34.4362,34.4442,117700.0
2011-08-11 11:10:00,42.77,42.82,42.66,42.72,96700.0,34.4442,34.4845,34.3557,34.404,96700.0
2011-08-11 11:15:00,42.73,42.75,42.64,42.72,123400.0,34.412,34.4281,34.3396,34.404,123400.0
2011-08-11 11:20:00,42.72,42.75,42.65,42.73,84100.0,34.404,34.4281,34.3476,34.412,84100.0
2011-08-11 11:25:00,42.74,42.84,42.62,42.81,123700.0,34.4201,34.5006,34.3234,34.4765,123700.0
2011-08-11 11:30:00,42.81,43.0,42.8,42.89,100000.0,34.4765,34.6295,34.4684,34.5409,100000.0
2011-08-11 11:35:00,42.9,42.93,42.65,42.73,61600.0,34.5489,34.5731,34.3476,34.412,61600.0
2011-08-11 11:40:00,42.75,42.99,42.72,42.99,61500.0,34.4281,34.6214,34.404,34.6214,61500.0
2011-08-11 11:45:00,43.0,43.02,42.86,42.96,113900.0,34.6295,34.6456,34.5167,34.5973,113900.0
2011-08-11 11:50:00,42.96,43.19,42.94,43.12,60000.0,34.5973,34.7825,34.5812,34.7261,60000.0
2011-08-11 11:55:00,43.11,43.15,42.89,42.9,102700.0,34.7181,34.7503,34.5409,34.5489,102700.0
2011-08-11 12:00:00,42.9,42.92,42.7,42.76,88900.0,34.5489,34.565,34.3879,34.4362,88900.0
2011-08-11 12:05:00,42.77,42.98,42.74,42.89,51700.0,34.4442,34.6134,34.4201,34.5409,51700.0
2011-08-11 12:10:00,42.89,42.94,42.8,42.93,80500.0,34.5409,34.5812,34.4684,34.5731,80500.0
2011-08-11 12:15:00,42.93,42.98,42.86,42.87,53300.0,34.5731,34.6134,34.5167,34.5248,53300.0
2011-08-11 12:20:00,42.86,42.95,42.76,42.82,25300.0,34.5167,34.5892,34.4362,34.4845,25300.0
2011-08-11 12:25:00,42.83,42.88,42.71,42.84,28400.0,34.4926,34.5328,34.3959,34.5006,28400.0
2011-08-11 12:30:00,42.83,43.01,42.82,42.97,47800.0,34.4926,34.6375,34.4845,34.6053,47800.0
2011-08-11 12:35:00,42.97,43.04,42.93,43.01,57000.0,34.6053,34.6617,34.5731,34.6375,57000.0
2011-08-11 12:40:00,43.02,43.17,43.02,43.15,64800.0,34.6456,34.7664,34.6456,34.7503,64800.0
2011-08-11 12:45:00,43.16,43.4,43.16,43.28,97600.0,34.7583,34.9516,34.7583,34.855,97600.0
2011-08-11 12:50:00,43.29,43.39,43.29,43.36,71700.0,34.863,34.9436,34.863,34.9194,71700.0
2011-08-11 12:55:00,43.34,43.77,43.34,43.72,207300.0,34.9033,35.2496,34.9033,35.2093,207300.0
2011-08-11 13:00:00,43.7,43.71,43.36,43.37,175700.0,35.1932,35.2013,34.9194,34.9274,175700.0
2011-08-11 13:05:00,43.36,43.42,43.3,43.4,54000.0,34.9194,34.9677,34.8711,34.9516,54000.0
2011-08-11 13:10:00,43.38,43.47,43.34,43.44,124000.0,34.9355,35.008,34.9033,34.9838,124000.0
2011-08-11 13:15:00,43.44,43.51,43.28,43.28,58300.0,34.9838,35.0402,34.855,34.855,58300.0
2011-08-11 13:20:00,43.28,43.43,43.25,43.39,100200.0,34.855,34.9758,34.8308,34.9436,100200.0
2011-08-11 13:25:00,43.39,43.61,43.3,43.61,147700.0,34.9436,35.1207,34.8711,35.1207,147700.0
2011-08-11 13:30:00,43.61,43.78,43.58,43.77,183200.0,35.1207,35.2576,35.0966,35.2496,183200.0
2011-08-11 13:35:00,43.77,43.8,43.49,43.51,115600.0,35.2496,35.2737,35.0241,35.0402,115600.0
2011-08-11 13:40:00,43.5,43.52,43.19,43.22,127500.0,35.0321,35.0482,34.7825,34.8066,127500.0
2011-08-11 13:45:00,43.22,43.26,43.19,43.23,83800.0,34.8066,34.8389,34.7825,34.8147,83800.0
2011-08-11 13:50:00,43.23,43.39,43.17,43.38,61100.0,34.8147,34.9436,34.7664,34.9355,61100.0
2011-08-11 13:55:00,43.39,43.57,43.37,43.56,87400.0,34.9436,35.0885,34.9274,35.0805,87400.0
2011-08-11 14:00:00,43.55,43.57,43.4,43.45,101700.0,35.0724,35.0885,34.9516,34.9919,101700.0
2011-08-11 14:05:00,43.46,43.52,43.41,43.43,67700.0,34.9999,35.0482,34.9597,34.9758,67700.0
2011-08-11 14:10:00,43.44,43.7,43.44,43.65,193700.0,34.9838,35.1932,34.9838,35.1529,193700.0
2011-08-11 14:15:00,43.66,43.78,43.66,43.73,128300.0,35.161,35.2576,35.161,35.2174,128300.0
2011-08-11 14:20:00,43.73,43.94,43.73,43.9,89800.0,35.2174,35.3865,35.2174,35.3543,89800.0
2011-08-11 14:25:00,43.9,43.93,43.79,43.89,70200.0,35.3543,35.3784,35.2657,35.3462,70200.0
2011-08-11 14:30:00,43.91,43.91,43.57,43.57,110200.0,35.3623,35.3623,35.0885,35.0885,110200.0
2011-08-11 14:35:00,43.58,43.69,43.55,43.59,68800.0,35.0966,35.1852,35.0724,35.1046,68800.0
2011-08-11 14:40:00,43.59,43.6,43.44,43.51,74800.0,35.1046,35.1127,34.9838,35.0402,74800.0
2011-08-11 14:45:00,43.5,43.7,43.47,43.6,158200.0,35.0321,35.1932,35.008,35.1127,158200.0
2011-08-11 14:50:00,43.6,43.74,43.55,43.69,115800.0,35.1127,35.2254,35.0724,35.1852,115800.0
2011-08-11 14:55:00,43.7,43.88,43.66,43.79,101900.0,35.1932,35.3382,35.161,35.2657,101900.0
2011-08-11 15:00:00,43.78,43.84,43.72,43.8,142300.0,35.2576,35.306,35.2093,35.2737,142300.0
2011-08-11 15:05:00,43.8,43.93,43.77,43.79,105100.0,35.2737,35.3784,35.2496,35.2657,105100.0
2011-08-11 15:10:00,43.77,43.86,43.72,43.74,164200.0,35.2496,35.3221,35.2093,35.2254,164200.0
2011-08-11 15:15:00,43.74,43.94,43.68,43.92,164900.0,35.2254,35.3865,35.1771,35.3704,164900.0
2011-08-11 15:20:00,43.91,44.14,43.9,44.13,125300.0,35.3623,35.5476,35.3543,35.5395,125300.0
2011-08-11 15:25:00,44.14,44.24,44.09,44.23,189800.0,35.5476,35.6281,35.5073,35.62,189800.0
2011-08-11 15:30:00,44.22,44.25,44.12,44.2,222300.0,35.612,35.6361,35.5315,35.5959,222300.0
2011-08-11 15:35:00,44.2,44.32,44.17,44.19,268500.0,35.5959,35.6925,35.5717,35.5878,268500.0
2011-08-11 15:40:00,44.2,44.29,44.16,44.29,309000.0,35.5959,35.6684,35.5637,35.6684,309000.0
2011-08-11 15:45:00,44.3,44.42,44.27,44.29,568300.0,35.6764,35.7731,35.6523,35.6684,568300.0
2011-08-11 15:50:00,44.28,44.3,43.98,44.06,830600.0,35.6603,35.6764,35.4187,35.4831,830600.0
2011-08-11 15:55:00,44.05,44.18,43.84,43.88,1154000.0,35.4751,35.5798,35.306,35.3382,1154000.0
2011-08-12 09:30:00,43.79,44.75,43.79,44.7,355600.0,35.2657,36.0388,35.2657,35.9985,355600.0
2011-08-12 09:35:00,44.69,44.8,44.36,44.8,280300.0,35.9905,36.0791,35.7247,36.0791,280300.0
2011-08-12 09:40:00,44.79,44.87,44.57,44.59,188700.0,36.071,36.1355,35.8939,35.91,188700.0
2011-08-12 09:45:00,44.58,45.14,44.57,45.13,160400.0,35.9019,36.3529,35.8939,36.3448,160400.0
2011-08-12 09:50:00,45.11,45.29,45.0,45.13,267700.0,36.3287,36.4737,36.2401,36.3448,267700.0
2011-08-12 09:55:00,45.15,45.22,44.75,44.93,225900.0,36.3609,36.4173,36.0388,36.1838,225900.0
2011-08-12 10:00:00,44.9,44.92,44.47,44.61,234900.0,36.1596,36.1757,35.8133,35.9261,234900.0
2011-08-12 10:05:00,44.61,44.78,44.33,44.51,166500.0,35.9261,36.063,35.7006,35.8455,166500.0
2011-08-12 10:10:00,44.5,44.85,44.36,44.79,172600.0,35.8375,36.1193,35.7247,36.071,172600.0
2011-08-12 10:15:00,44.82,45.02,44.77,44.92,164400.0,36.0952,36.2563,36.0549,36.1757,164400.0
2011-08-12 10:20:00,44.94,44.96,44.79,44.91,81800.0,36.1918,36.2079,36.071,36.1677,81800.0
2011-08-12 10:25:00,44.92,45.12,44.9,45.05,131000.0,36.1757,36.3368,36.1596,36.2804,131000.0
2011-08-12 10:30:00,45.05,45.16,44.83,44.94,125600.0,36.2804,36.369,36.1032,36.1918,125600.0
2011-08-12 10:35:00,44.95,45.08,44.88,45.05,147700.0,36.1999,36.3046,36.1435,36.2804,147700.0
2011-08-12 10:40:00,45.06,45.07,44.83,44.9,159400.0,36.2885,36.2965,36.1032,36.1596,159400.0
2011-08-12 10:45:00,44.89,45.03,44.69,44.72,142500.0,36.1516,36.2643,35.9905,36.0147,142500.0
2011-08-12 10:50:00,44.72,44.73,44.5,44.68,272700.0,36.0147,36.0227,35.8375,35.9824,272700.0
2011-08-12 10:55:00,44.68,44.82,44.57,44.79,141500.0,35.9824,36.0952,35.8939,36.071,141500.0
2011-08-12 11:00:00,44.78,44.93,44.75,44.83,75900.0,36.063,36.1838,36.0388,36.1032,75900.0
2011-08-12 11:05:00,44.81,44.99,44.8,44.91,75400.0,36.0871,36.2321,36.0791,36.1677,75400.0
2011-08-12 11:10:00,44.9,45.06,44.87,44.99,75300.0,36.1596,36.2885,36.1355,36.2321,75300.0
2011-08-12 11:15:00,44.98,45.1,44.95,44.95,129700.0,36.224,36.3207,36.1999,36.1999,129700.0
2011-08-12 11:20:00,44.94,44.94,44.8,44.88,71000.0,36.1918,36.1918,36.0791,36.1435,71000.0
2011-08-12 11:25:00,44.88,44.93,44.82,44.92,75500.0,36.1435,36.1838,36.0952,36.1757,75500.0
2011-08-12 11:30:00,44.91,45.09,44.86,45.01,97500.0,36.1677,36.3126,36.1274,36.2482,97500.0
2011-08-12 11:35:00,45.03,45.15,45.0,45.11,109300.0,36.2643,36.3609,36.2401,36.3287,109300.0
2011-08-12 11:40:00,45.11,45.19,45.05,45.16,97900.0,36.3287,36.3932,36.2804,36.369,97900.0
2011-08-12 11:45:00,45.17,45.32,45.12,45.12,122300.0,36.3771,36.4979,36.3368,36.3368,122300.0
2011-08-12 11:50:00,45.13,45.33,45.11,45.3,82700.0,36.3448,36.5059,36.3287,36.4817,82700.0
2011-08-12 11:55:00,45.29,45.34,45.09,45.13,94100.0,36.4737,36.514,36.3126,36.3448,94100.0
2011-08-12 12:00:00,45.12,45.17,45.0,45.06,88400.0,36.3368,36.3771,36.2401,36.2885,88400.0
2011-08-12 12:05:00,45.05,45.13,45.03,45.13,54900.0,36.2804,36.3448,36.2643,36.3448,54900.0
2011-08-12 12:10:00,45.13,45.14,45.02,45.06,65900.0,36.3448,36.3529,36.2563,36.2885,65900.0
2011-08-12 12:15:00,45.06,45.16,45.05,45.13,47100.0,36.2885,36.369,36.2804,36.3448,47100.0
2011-08-12 12:20:00,45.15,45.16,45.01,45.01,39500.0,36.3609,36.369,36.2482,36.2482,39500.0
2011-08-12 12:25:00,45.02,45.08,44.92,45.08,45800.0,36.2563,36.3046,36.1757,36.3046,45800.0
2011-08-12 12:30:00,45.09,45.1,44.9,45.0,89900.0,36.3126,36.3207,36.1596,36.2401,89900.0
2011-08-12 12:35:00,45.0,45.03,44.88,44.9,33900.0,36.2401,36.2643,36.1435,36.1596,33900.0
2011-08-12 12:40:00,44.9,45.01,44.9,44.97,31200.0,36.1596,36.2482,36.1596,36.216,31200.0
2011-08-12 12:45:00,44.97,45.01,44.87,44.87,34700.0,36.216,36.2482,36.1355,36.1355,34700.0
2011-08-12 12:50:00,44.87,45.0,44.87,45.0,60200.0,36.1355,36.2401,36.1355,36.2401,60200.0
2011-08-12 12:55:00,44.99,45.07,44.96,45.03,53700.0,36.2321,36.2965,36.2079,36.2643,53700.0
2011-08-12 13:00:00,45.03,45.12,45.02,45.07,53100.0,36.2643,36.3368,36.2563,36.2965,53100.0
2011-08-12 13:05:00,45.07,45.08,44.89,44.9,144100.0,36.2965,36.3046,36.1516,36.1596,144100.0
2011-08-12 13:10:00,44.9,45.01,44.84,44.97,93800.0,36.1596,36.2482,36.1113,36.216,93800.0
2011-08-12 13:15:00,44.97,44.97,44.9,44.97,64900.0,36.216,36.216,36.1596,36.216,64900.0
2011-08-12 13:20:00,44.97,45.03,44.9,44.91,104800.0,36.216,36.2643,36.1596,36.1677,104800.0
2011-08-12 13:25:00,44.91,45.0,44.86,45.0,64700.0,36.1677,36.2401,36.1274,36.2401,64700.0
2011-08-12 13:30:00,45.0,45.03,44.96,44.96,163700.0,36.2401,36.2643,36.2079,36.2079,163700.0
2011-08-12 13:35:00,44.96,45.12,44.96,45.08,64800.0,36.2079,36.3368,36.2079,36.3046,64800.0
2011-08-12 13:40:00,45.08,45.21,45.05,45.05,72100.0,36.3046,36.4093,36.2804,36.2804,72100.0
2011-08-12 13:45:00,45.05,45.09,45.0,45.01,60300.0,36.2804,36.3126,36.2401,36.2482,60300.0
2011-08-12 13:50:00,45.0,45.02,44.98,45.0,61500.0,36.2401,36.2563,36.224,36.2401,61500.0
2011-08-12 13:55:00,45.0,45.03,44.97,45.0,35400.0,36.2401,36.2643,36.216,36.2401,35400.0
2011-08-12 14:00:00,45.0,45.03,44.97,44.98,83800.0,36.2401,36.2643,36.216,36.224,83800.0
2011-08-12 14:05:00,44.99,45.05,44.98,45.04,82600.0,36.2321,36.2804,36.224,36.2724,82600.0
2011-08-12 14:10:00,45.04,45.04,44.78,44.88,124000.0,36.2724,36.2724,36.063,36.1435,124000.0
2011-08-12 14:15:00,44.89,44.92,44.67,44.77,115700.0,36.1516,36.1757,35.9744,36.0549,115700.0
2011-08-12 14:20:00,44.77,44.77,44.49,44.58,155200.0,36.0549,36.0549,35.8294,35.9019,155200.0
2011-08-12 14:25:00,44.57,44.71,44.53,44.59,143700.0,35.8939,36.0066,35.8616,35.91,143700.0
2011-08-12 14:30:00,44.59,44.69,44.56,44.61,64500.0,35.91,35.9905,35.8858,35.9261,64500.0
2011-08-12 14:35:00,44.61,44.63,44.44,44.44,63900.0,35.9261,35.9422,35.7892,35.7892,63900.0
2011-08-12 14:40:00,44.45,44.67,44.4,44.64,66800.0,35.7972,35.9744,35.7569,35.9502,66800.0
2011-08-12 14:45:00,44.63,44.81,44.62,44.72,67300.0,35.9422,36.0871,35.9341,36.0147,67300.0
2011-08-12 14:50:00,44.72,44.72,44.61,44.7,38500.0,36.0147,36.0147,35.9261,35.9985,38500.0
2011-08-12 14:55:00,44.7,44.75,44.66,44.73,164600.0,35.9985,36.0388,35.9663,36.0227,164600.0
2011-08-12 15:00:00,44.73,44.88,44.72,44.77,73800.0,36.0227,36.1435,36.0147,36.0549,73800.0
2011-08-12 15:05:00,44.77,44.96,44.72,44.73,111000.0,36.0549,36.2079,36.0147,36.0227,111000.0
2011-08-12 15:10:00,44.73,44.83,44.69,44.77,125800.0,36.0227,36.1032,35.9905,36.0549,125800.0
2011-08-12 15:15:00,44.77,44.84,44.76,44.77,94400.0,36.0549,36.1113,36.0469,36.0549,94400.0
2011-08-12 15:20:00,44.78,44.92,44.78,44.87,71500.0,36.063,36.1757,36.063,36.1355,71500.0
2011-08-12 15:25:00,44.87,44.91,44.75,44.77,183100.0,36.1355,36.1677,36.0388,36.0549,183100.0
2011-08-12 15:30:00,44.78,44.8,44.58,44.69,186100.0,36.063,36.0791,35.9019,35.9905,186100.0
2011-08-12 15:35:00,44.69,44.8,44.67,44.77,116700.0,35.9905,36.0791,35.9744,36.0549,116700.0
2011-08-12 15:40:00,44.77,44.88,44.74,44.81,144700.0,36.0549,36.1435,36.0308,36.0871,144700.0
2011-08-12 15:45:00,44.82,44.85,44.72,44.81,186800.0,36.0952,36.1193,36.0147,36.0871,186800.0
2011-08-12 15:50:00,44.81,44.84,44.74,44.75,266100.0,36.0871,36.1113,36.0308,36.0388,266100.0
2011-08-12 15:55:00,44.75,44.85,44.75,44.81,286700.0,36.0388,36.1193,36.0388,36.0871,286700.0
2011-08-15 09:30:00,45.19,45.27,44.99,45.18,180900.0,36.3932,36.4576,36.2321,36.3851,180900.0
2011-08-15 09:35:00,45.21,45.46,45.14,45.46,67200.0,36.4093,36.6106,36.3529,36.6106,67200.0
2011-08-15 09:40:00,45.46,45.68,45.31,45.67,119700.0,36.6106,36.7878,36.4898,36.7797,119700.0
2011-08-15 09:45:00,45.67,45.86,45.58,45.76,156400.0,36.7797,36.9327,36.7072,36.8522,156400.0
2011-08-15 09:50:00,45.77,45.86,45.7,45.76,179800.0,36.8603,36.9327,36.8039,36.8522,179800.0
2011-08-15 09:55:00,45.77,45.81,45.68,45.77,92100.0,36.8603,36.8925,36.7878,36.8603,92100.0
2011-08-15 10:00:00,45.79,45.82,45.54,45.55,145200.0,36.8764,36.9005,36.675,36.6831,145200.0
2011-08-15 10:05:00,45.56,45.66,45.49,45.56,108100.0,36.6911,36.7717,36.6348,36.6911,108100.0
2011-08-15 10:10:00,45.55,45.61,45.51,45.58,81900.0,36.6831,36.7314,36.6509,36.7072,81900.0
2011-08-15 10:15:00,45.57,45.74,45.57,45.69,66400.0,36.6992,36.8361,36.6992,36.7958,66400.0
2011-08-15 10:20:00,45.7,45.76,45.58,45.68,74300.0,36.8039,36.8522,36.7072,36.7878,74300.0
2011-08-15 10:25:00,45.69,45.7,45.53,45.56,79600.0,36.7958,36.8039,36.667,36.6911,79600.0
2011-08-15 10:30:00,45.57,45.63,45.47,45.52,108900.0,36.6992,36.7475,36.6187,36.6589,108900.0
2011-08-15 10:35:00,45.51,45.58,45.48,45.55,67600.0,36.6509,36.7072,36.6267,36.6831,67600.0
2011-08-15 10:40:00,45.53,45.58,45.47,45.48,89400.0,36.667,36.7072,36.6187,36.6267,89400.0
2011-08-15 10:45:00,45.48,45.55,45.48,45.52,135600.0,36.6267,36.6831,36.6267,36.6589,135600.0
2011-08-15 10:50:00,45.54,45.56,45.47,45.47,131700.0,36.675,36.6911,36.6187,36.6187,131700.0
2011-08-15 10:55:00,45.47,45.54,45.45,45.46,115600.0,36.6187,36.675,36.6025,36.6106,115600.0
2011-08-15 11:00:00,45.45,45.6,45.45,45.53,67700.0,36.6025,36.7234,36.6025,36.667,67700.0
2011-08-15 11:05:00,45.53,45.59,45.47,45.49,61700.0,36.667,36.7153,36.6187,36.6348,61700.0
2011-08-15 11:10:00,45.5,45.52,45.47,45.5,93000.0,36.6428,36.6589,36.6187,36.6428,93000.0
2011-08-15 11:15:00,45.49,45.5,45.2,45.2,149500.0,36.6348,36.6428,36.4012,36.4012,149500.0
2011-08-15 11:20:00,45.21,45.21,44.98,45.09,136400.0,36.4093,36.4093,36.224,36.3126,136400.0
2011-08-15 11:25:00,45.09,45.22,45.06,45.21,76500.0,36.3126,36.4173,36.2885,36.4093,76500.0
2011-08-15 11:30:00,45.2,45.21,45.09,45.14,83800.0,36.4012,36.4093,36.3126,36.3529,83800.0
2011-08-15 11:35:00,45.14,45.21,45.14,45.18,101800.0,36.3529,36.4093,36.3529,36.3851,101800.0
2011-08-15 11:40:00,45.18,45.41,45.18,45.4,79600.0,36.3851,36.5703,36.3851,36.5623,79600.0
2011-08-15 11:45:00,45.41,45.49,45.41,45.46,71800.0,36.5703,36.6348,36.5703,36.6106,71800.0
2011-08-15 11:50:00,45.47,45.57,45.41,45.41,87000.0,36.6187,36.6992,36.5703,36.5703,87000.0
2011-08-15 11:55:00,45.42,45.43,45.37,45.38,34200.0,36.5784,36.5864,36.5381,36.5462,34200.0
2011-08-15 12:00:00,45.38,45.57,45.37,45.57,50400.0,36.5462,36.6992,36.5381,36.6992,50400.0
2011-08-15 12:05:00,45.56,45.58,45.48,45.5,66300.0,36.6911,36.7072,36.6267,36.6428,66300.0
2011-08-15 12:10:00,45.51,45.53,45.46,45.47,61600.0,36.6509,36.667,36.6106,36.6187,61600.0
2011-08-15 12:15:00,45.47,45.56,45.47,45.54,50300.0,36.6187,36.6911,36.6187,36.675,50300.0
2011-08-15 12:20:00,45.54,45.62,45.52,45.54,44000.0,36.675,36.7395,36.6589,36.675,44000.0
2011-08-15 12:25:00,45.55,45.55,45.49,45.55,43300.0,36.6831,36.6831,36.6348,36.6831,43300.0
2011-08-15 12:30:00,45.55,45.57,45.49,45.49,63600.0,36.6831,36.6992,36.6348,36.6348,63600.0
2011-08-15 12:35:00,45.5,45.56,45.48,45.56,47000.0,36.6428,36.6911,36.6267,36.6911,47000.0
2011-08-15 12:40:00,45.56,45.62,45.55,45.58,38300.0,36.6911,36.7395,36.6831,36.7072,38300.0
2011-08-15 12:45:00,45.58,45.62,45.51,45.56,37800.0,36.7072,36.7395,36.6509,36.6911,37800.0
2011-08-15 12:50:00,45.55,45.67,45.53,45.65,34000.0,36.6831,36.7797,36.667,36.7636,34000.0
2011-08-15 12:55:00,45.65,45.69,45.64,45.67,17200.0,36.7636,36.7958,36.7556,36.7797,17200.0
2011-08-15 13:00:00,45.67,45.76,45.66,45.7,54200.0,36.7797,36.8522,36.7717,36.8039,54200.0
2011-08-15 13:05:00,45.7,45.72,45.62,45.66,47400.0,36.8039,36.82,36.7395,36.7717,47400.0
2011-08-15 13:10:00,45.66,45.67,45.5,45.55,62900.0,36.7717,36.7797,36.6428,36.6831,62900.0
2011-08-15 13:15:00,45.56,45.65,45.56,45.6,84900.0,36.6911,36.7636,36.6911,36.7234,84900.0
2011-08-15 13:20:00,45.6,45.66,45.57,45.63,37600.0,36.7234,36.7717,36.6992,36.7475,37600.0
2011-08-15 13:25:00,45.64,45.66,45.53,45.53,34300.0,36.7556,36.7717,36.667,36.667,34300.0
2011-08-15 13:30:00,45.54,45.6,45.48,45.58,82100.0,36.675,36.7234,36.6267,36.7072,82100.0
2011-08-15 13:35:00,45.58,45.6,45.47,45.48,31800.0,36.7072,36.7234,36.6187,36.6267,31800.0
2011-08-15 13:40:00,45.49,45.59,45.45,45.59,55600.0,36.6348,36.7153,36.6025,36.7153,55600.0
2011-08-15 13:45:00,45.6,45.62,45.49,45.5,51500.0,36.7234,36.7395,36.6348,36.6428,51500.0
2011-08-15 13:50:00,45.5,45.58,45.47,45.57,38200.0,36.6428,36.7072,36.6187,36.6992,38200.0
2011-08-15 13:55:00,45.56,45.58,45.53,45.55,35900.0,36.6911,36.7072,36.667,36.6831,35900.0
2011-08-15 14:00:00,45.54,45.63,45.53,45.63,37200.0,36.675,36.7475,36.667,36.7475,37200.0
2011-08-15 14:05:00,45.63,45.66,45.55,45.59,52600.0,36.7475,36.7717,36.6831,36.7153,52600.0
2011-08-15 14:10:00,45.6,45.63,45.59,45.61,74000.0,36.7234,36.7475,36.7153,36.7314,74000.0
2011-08-15 14:15:00,45.61,45.66,45.61,45.64,46400.0,36.7314,36.7717,36.7314,36.7556,46400.0
2011-08-15 14:20:00,45.65,45.75,45.64,45.68,107800.0,36.7636,36.8442,36.7556,36.7878,107800.0
2011-08-15 14:25:00,45.68,45.76,45.65,45.7,90600.0,36.7878,36.8522,36.7636,36.8039,90600.0
2011-08-15 14:30:00,45.7,45.78,45.69,45.69,141400.0,36.8039,36.8683,36.7958,36.7958,141400.0
2011-08-15 14:35:00,45.69,45.7,45.6,45.61,65800.0,36.7958,36.8039,36.7234,36.7314,65800.0
2011-08-15 14:40:00,45.62,45.72,45.6,45.6,120000.0,36.7395,36.82,36.7234,36.7234,120000.0
2011-08-15 14:45:00,45.6,45.74,45.6,45.73,80700.0,36.7234,36.8361,36.7234,36.828,80700.0
2011-08-15 14:50:00,45.71,45.71,45.58,45.63,100500.0,36.8119,36.8119,36.7072,36.7475,100500.0
2011-08-15 14:55:00,45.64,45.72,45.64,45.71,79300.0,36.7556,36.82,36.7556,36.8119,79300.0
2011-08-15 15:00:00,45.71,45.74,45.62,45.71,73700.0,36.8119,36.8361,36.7395,36.8119,73700.0
2011-08-15 15:05:00,45.71,45.72,45.65,45.69,65900.0,36.8119,36.82,36.7636,36.7958,65900.0
2011-08-15 15:10:00,45.69,45.77,45.67,45.77,123500.0,36.7958,36.8603,36.7797,36.8603,123500.0
2011-08-15 15:15:00,45.77,45.82,45.73,45.74,59100.0,36.8603,36.9005,36.828,36.8361,59100.0
2011-08-15 15:20:00,45.74,45.8,45.62,45.63,158200.0,36.8361,36.8844,36.7395,36.7475,158200.0
2011-08-15 15:25:00,45.62,45.72,45.61,45.71,158300.0,36.7395,36.82,36.7314,36.8119,158300.0
2011-08-15 15:30:00,45.72,45.77,45.66,45.74,112100.0,36.82,36.8603,36.7717,36.8361,112100.0
2011-08-15 15:35:00,45.74,45.74,45.66,45.72,165600.0,36.8361,36.8361,36.7717,36.82,165600.0
2011-08-15 15:40:00,45.73,45.87,45.71,45.85,253600.0,36.828,36.9408,36.8119,36.9247,253600.0
2011-08-15 15:45:00,45.85,45.94,45.84,45.9,331100.0,36.9247,36.9972,36.9166,36.965,331100.0
2011-08-15 15:50:00,45.9,45.93,45.86,45.91,309200.0,36.965,36.9891,36.9327,36.973,309200.0
2011-08-15 15:55:00,45.92,46.03,45.9,45.95,585500.0,36.9811,37.0696,36.965,37.0052,585500.0
2011-08-16 09:30:00,45.78,45.86,45.39,45.42,141400.0,36.8683,36.9327,36.5542,36.5784,141400.0
2011-08-16 09:35:00,45.42,45.6,45.32,45.37,64900.0,36.5784,36.7234,36.4979,36.5381,64900.0
2011-08-16 09:40:00,45.38,45.42,45.21,45.29,67500.0,36.5462,36.5784,36.4093,36.4737,67500.0
2011-08-16 09:45:00,45.28,45.28,45.1,45.16,116600.0,36.4656,36.4656,36.3207,36.369,116600.0
2011-08-16 09:50:00,45.13,45.25,45.02,45.25,59500.0,36.3448,36.4415,36.2563,36.4415,59500.0
2011-08-16 09:55:00,45.25,45.27,45.13,45.13,107300.0,36.4415,36.4576,36.3448,36.3448,107300.0
2011-08-16 10:00:00,45.12,45.18,44.98,45.01,142800.0,36.3368,36.3851,36.224,36.2482,142800.0
2011-08-16 10:05:00,45.02,45.04,44.78,44.84,125200.0,36.2563,36.2724,36.063,36.1113,125200.0
2011-08-16 10:10:00,44.85,45.02,44.84,44.98,326600.0,36.1193,36.2563,36.1113,36.224,326600.0
2011-08-16 10:15:00,44.97,45.11,44.97,45.05,124600.0,36.216,36.3287,36.216,36.2804,124600.0
2011-08-16 10:20:00,45.05,45.06,44.97,45.02,123300.0,36.2804,36.2885,36.216,36.2563,123300.0
2011-08-16 10:25:00,45.01,45.31,44.99,45.23,156500.0,36.2482,36.4898,36.2321,36.4254,156500.0
2011-08-16 10:30:00,45.24,45.29,45.15,45.29,56400.0,36.4334,36.4737,36.3609,36.4737,56400.0
2011-08-16 10:35:00,45.29,45.33,45.23,45.25,98900.0,36.4737,36.5059,36.4254,36.4415,98900.0
2011-08-16 10:40:00,45.25,45.31,45.07,45.09,103600.0,36.4415,36.4898,36.2965,36.3126,103600.0
2011-08-16 10:45:00,45.09,45.21,45.0,45.2,118600.0,36.3126,36.4093,36.2401,36.4012,118600.0
2011-08-16 10:50:00,45.21,45.31,45.16,45.24,75000.0,36.4093,36.4898,36.369,36.4334,75000.0
2011-08-16 10:55:00,45.24,45.31,45.2,45.27,109300.0,36.4334,36.4898,36.4012,36.4576,109300.0
2011-08-16 11:00:00,45.26,45.26,45.05,45.08,167400.0,36.4495,36.4495,36.2804,36.3046,167400.0
2011-08-16 11:05:00,45.07,45.17,45.0,45.08,157100.0,36.2965,36.3771,36.2401,36.3046,157100.0
2011-08-16 11:10:00,45.08,45.28,45.02,45.28,143600.0,36.3046,36.4656,36.2563,36.4656,143600.0
2011-08-16 11:15:00,45.28,45.3,45.2,45.29,63600.0,36.4656,36.4817,36.4012,36.4737,63600.0
2011-08-16 11:20:00,45.29,45.31,45.19,45.25,76100.0,36.4737,36.4898,36.3932,36.4415,76100.0
2011-08-16 11:25:00,45.26,45.3,45.19,45.23,69600.0,36.4495,36.4817,36.3932,36.4254,69600.0
2011-08-16 11:30:00,45.24,45.29,45.19,45.25,86800.0,36.4334,36.4737,36.3932,36.4415,86800.0
2011-08-16 11:35:00,45.25,45.3,45.22,45.28,164200.0,36.4415,36.4817,36.4173,36.4656,164200.0
2011-08-16 11:40:00,45.28,45.32,45.23,45.29,196200.0,36.4656,36.4979,36.4254,36.4737,196200.0
2011-08-16 11:45:00,45.29,45.34,45.28,45.33,150000.0,36.4737,36.514,36.4656,36.5059,150000.0
2011-08-16 11:50:00,45.33,45.45,45.23,45.41,100200.0,36.5059,36.6025,36.4254,36.5703,100200.0
2011-08-16 11:55:00,45.41,45.46,45.34,45.44,143600.0,36.5703,36.6106,36.514,36.5945,143600.0
2011-08-16 12:00:00,45.44,45.5,45.32,45.33,185100.0,36.5945,36.6428,36.4979,36.5059,185100.0
2011-08-16 12:05:00,45.33,45.39,45.19,45.39,192900.0,36.5059,36.5542,36.3932,36.5542,192900.0
2011-08-16 12:10:00,45.4,45.45,45.0,45.15,413500.0,36.5623,36.6025,36.2401,36.3609,413500.0
2011-08-16 12:15:00,45.15,45.28,45.08,45.19,202500.0,36.3609,36.4656,36.3046,36.3932,202500.0
2011-08-16 12:20:00,45.17,45.33,45.09,45.19,126500.0,36.3771,36.5059,36.3126,36.3932,126500.0
2011-08-16 12:25:00,45.19,45.23,44.81,44.9,133600.0,36.3932,36.4254,36.0871,36.1596,133600.0
2011-08-16 12:30:00,44.9,45.08,44.72,45.04,173900.0,36.1596,36.3046,36.0147,36.2724,173900.0
2011-08-16 12:35:00,45.05,45.19,45.01,45.18,102400.0,36.2804,36.3932,36.2482,36.3851,102400.0
2011-08-16 12:40:00,45.18,45.29,45.1,45.25,104600.0,36.3851,36.4737,36.3207,36.4415,104600.0
2011-08-16 12:45:00,45.25,45.25,44.99,45.16,99100.0,36.4415,36.4415,36.2321,36.369,99100.0
2011-08-16 12:50:00,45.18,45.23,45.09,45.19,84400.0,36.3851,36.4254,36.3126,36.3932,84400.0
2011-08-16 12:55:00,45.18,45.19,45.01,45.09,75100.0,36.3851,36.3932,36.2482,36.3126,75100.0
2011-08-16 13:00:00,45.09,45.1,44.86,44.93,75700.0,36.3126,36.3207,36.1274,36.1838,75700.0
2011-08-16 13:05:00,44.92,44.92,44.65,44.85,79300.0,36.1757,36.1757,35.9583,36.1193,79300.0
2011-08-16 13:10:00,44.84,44.95,44.8,44.89,85700.0,36.1113,36.1999,36.0791,36.1516,85700.0
2011-08-16 13:15:00,44.89,44.97,44.88,44.92,31200.0,36.1516,36.216,36.1435,36.1757,31200.0
2011-08-16 13:20:00,44.92,45.07,44.82,45.05,31400.0,36.1757,36.2965,36.0952,36.2804,31400.0
2011-08-16 13:25:00,45.05,45.07,44.97,44.99,33900.0,36.2804,36.2965,36.216,36.2321,33900.0
2011-08-16 13:30:00,44.99,45.15,44.92,45.09,59900.0,36.2321,36.3609,36.1757,36.3126,59900.0
2011-08-16 13:35:00,45.1,45.15,45.05,45.08,42300.0,36.3207,36.3609,36.2804,36.3046,42300.0
2011-08-16 13:40:00,45.1,45.15,45.02,45.08,42800.0,36.3207,36.3609,36.2563,36.3046,42800.0
2011-08-16 13:45:00,45.08,45.16,45.03,45.15,39800.0,36.3046,36.369,36.2643,36.3609,39800.0
2011-08-16 13:50:00,45.16,45.36,45.16,45.34,75000.0,36.369,36.5301,36.369,36.514,75000.0
2011-08-16 13:55:00,45.33,45.36,45.28,45.3,33500.0,36.5059,36.5301,36.4656,36.4817,33500.0
2011-08-16 14:00:00,45.3,45.46,45.28,45.41,59000.0,36.4817,36.6106,36.4656,36.5703,59000.0
2011-08-16 14:05:00,45.41,45.5,45.41,45.46,72200.0,36.5703,36.6428,36.5703,36.6106,72200.0
2011-08-16 14:10:00,45.46,45.55,45.45,45.51,100800.0,36.6106,36.6831,36.6025,36.6509,100800.0
2011-08-16 14:15:00,45.5,45.56,45.44,45.46,143800.0,36.6428,36.6911,36.5945,36.6106,143800.0
2011-08-16 14:20:00,45.46,45.49,45.31,45.31,58100.0,36.6106,36.6348,36.4898,36.4898,58100.0
2011-08-16 14:25:00,45.29,45.33,45.21,45.28,51400.0,36.4737,36.5059,36.4093,36.4656,51400.0
2011-08-16 14:30:00,45.28,45.32,45.19,45.23,84700.0,36.4656,36.4979,36.3932,36.4254,84700.0
2011-08-16 14:35:00,45.24,45.3,45.22,45.3,203600.0,36.4334,36.4817,36.4173,36.4817,203600.0
2011-08-16 14:40:00,45.28,45.38,45.28,45.35,126500.0,36.4656,36.5462,36.4656,36.522,126500.0
2011-08-16 14:45:00,45.35,45.45,45.32,45.44,131400.0,36.522,36.6025,36.4979,36.5945,131400.0
2011-08-16 14:50:00,45.45,45.45,45.21,45.27,159300.0,36.6025,36.6025,36.4093,36.4576,159300.0
2011-08-16 14:55:00,45.27,45.36,45.2,45.23,107700.0,36.4576,36.5301,36.4012,36.4254,107700.0
2011-08-16 15:00:00,45.22,45.36,45.2,45.32,78500.0,36.4173,36.5301,36.4012,36.4979,78500.0
2011-08-16 15:05:00,45.33,45.44,45.31,45.4,54000.0,36.5059,36.5945,36.4898,36.5623,54000.0
2011-08-16 15:10:00,45.42,45.46,45.35,45.4,53200.0,36.5784,36.6106,36.522,36.5623,53200.0
2011-08-16 15:15:00,45.39,45.58,45.34,45.58,116500.0,36.5542,36.7072,36.514,36.7072,116500.0
2011-08-16 15:20:00,45.59,45.63,45.53,45.63,139500.0,36.7153,36.7475,36.667,36.7475,139500.0
2011-08-16 15:25:00,45.62,45.89,45.61,45.88,172600.0,36.7395,36.9569,36.7314,36.9488,172600.0
2011-08-16 15:30:00,45.87,45.87,45.7,45.78,124000.0,36.9408,36.9408,36.8039,36.8683,124000.0
2011-08-16 15:35:00,45.8,45.83,45.66,45.67,149800.0,36.8844,36.9086,36.7717,36.7797,149800.0
2011-08-16 15:40:00,45.66,45.73,45.61,45.7,140100.0,36.7717,36.828,36.7314,36.8039,140100.0
2011-08-16 15:45:00,45.7,45.71,45.49,45.61,272900.0,36.8039,36.8119,36.6348,36.7314,272900.0
2011-08-16 15:50:00,45.62,45.63,45.5,45.56,200200.0,36.7395,36.7475,36.6428,36.6911,200200.0
2011-08-16 15:55:00,45.57,45.59,45.47,45.49,442800.0,36.6992,36.7153,36.6187,36.6348,442800.0
2011-08-17 09:30:00,45.68,45.73,45.52,45.7,65900.0,36.7878,36.828,36.6589,36.8039,65900.0
2011-08-17 09:35:00,45.68,45.83,45.67,45.77,23300.0,36.7878,36.9086,36.7797,36.8603,23300.0
2011-08-17 09:40:00,45.77,45.9,45.73,45.75,59700.0,36.8603,36.965,36.828,36.8442,59700.0
2011-08-17 09:45:00,45.75,45.95,45.75,45.88,77400.0,36.8442,37.0052,36.8442,36.9488,77400.0
2011-08-17 09:50:00,45.88,46.04,45.81,46.0,78400.0,36.9488,37.0777,36.8925,37.0455,78400.0
2011-08-17 09:55:00,46.0,46.01,45.88,45.92,40600.0,37.0455,37.0535,36.9488,36.9811,40600.0
2011-08-17 10:00:00,45.92,45.96,45.86,45.89,37000.0,36.9811,37.0133,36.9327,36.9569,37000.0
2011-08-17 10:05:00,45.88,46.1,45.86,46.04,54400.0,36.9488,37.126,36.9327,37.0777,54400.0
2011-08-17 10:10:00,46.03,46.1,45.96,46.06,60800.0,37.0696,37.126,37.0133,37.0938,60800.0
2011-08-17 10:15:00,46.06,46.15,46.01,46.11,75600.0,37.0938,37.1663,37.0535,37.1341,75600.0
2011-08-17 10:20:00,46.1,46.15,46.06,46.09,65600.0,37.126,37.1663,37.0938,37.118,65600.0
2011-08-17 10:25:00,46.08,46.21,46.07,46.2,32200.0,37.1099,37.2146,37.1019,37.2066,32200.0
2011-08-17 10:30:00,46.2,46.2,45.96,45.99,44900.0,37.2066,37.2066,37.0133,37.0374,44900.0
2011-08-17 10:35:00,46.0,46.04,45.96,46.0,53500.0,37.0455,37.0777,37.0133,37.0455,53500.0
2011-08-17 10:40:00,46.01,46.05,45.99,46.0,35700.0,37.0535,37.0858,37.0374,37.0455,35700.0
2011-08-17 10:45:00,46.0,46.06,45.98,46.03,73500.0,37.0455,37.0938,37.0294,37.0696,73500.0
2011-08-17 10:50:00,46.03,46.06,45.93,45.95,113500.0,37.0696,37.0938,36.9891,37.0052,113500.0
2011-08-17 10:55:00,45.95,45.95,45.85,45.9,40500.0,37.0052,37.0052,36.9247,36.965,40500.0
2011-08-17 11:00:00,45.9,45.98,45.87,45.96,112100.0,36.965,37.0294,36.9408,37.0133,112100.0
2011-08-17 11:05:00,45.96,45.99,45.92,45.92,36400.0,37.0133,37.0374,36.9811,36.9811,36400.0
2011-08-17 11:10:00,45.92,46.01,45.92,45.99,58700.0,36.9811,37.0535,36.9811,37.0374,58700.0
2011-08-17 11:15:00,46.0,46.02,45.86,45.86,60200.0,37.0455,37.0616,36.9327,36.9327,60200.0
2011-08-17 11:20:00,45.86,45.91,45.8,45.81,28800.0,36.9327,36.973,36.8844,36.8925,28800.0
2011-08-17 11:25:00,45.8,45.8,45.73,45.8,54900.0,36.8844,36.8844,36.828,36.8844,54900.0
2011-08-17 11:30:00,45.8,45.88,45.74,45.74,39000.0,36.8844,36.9488,36.8361,36.8361,39000.0
2011-08-17 11:35:00,45.74,45.77,45.65,45.75,56500.0,36.8361,36.8603,36.7636,36.8442,56500.0
2011-08-17 11:40:00,45.74,45.78,45.59,45.67,46100.0,36.8361,36.8683,36.7153,36.7797,46100.0
2011-08-17 11:45:00,45.67,45.7,45.61,45.63,35300.0,36.7797,36.8039,36.7314,36.7475,35300.0
2011-08-17 11:50:00,45.63,45.65,45.53,45.53,73300.0,36.7475,36.7636,36.667,36.667,73300.0
2011-08-17 11:55:00,45.53,45.53,45.41,45.47,41600.0,36.667,36.667,36.5703,36.6187,41600.0
2011-08-17 12:00:00,45.49,45.58,45.43,45.5,64400.0,36.6348,36.7072,36.5864,36.6428,64400.0
2011-08-17 12:05:00,45.5,45.51,45.33,45.36,85000.0,36.6428,36.6509,36.5059,36.5301,85000.0
2011-08-17 12:10:00,45.37,45.5,45.34,45.5,130900.0,36.5381,36.6428,36.514,36.6428,130900.0
2011-08-17 12:15:00,45.5,45.61,45.5,45.53,46700.0,36.6428,36.7314,36.6428,36.667,46700.0
2011-08-17 12:20:00,45.54,45.58,45.51,45.55,32100.0,36.675,36.7072,36.6509,36.6831,32100.0
2011-08-17 12:25:00,45.55,45.55,45.49,45.54,18600.0,36.6831,36.6831,36.6348,36.675,18600.0
2011-08-17 12:30:00,45.55,45.62,45.55,45.62,21400.0,36.6831,36.7395,36.6831,36.7395,21400.0
2011-08-17 12:35:00,45.62,45.63,45.57,45.62,23800.0,36.7395,36.7475,36.6992,36.7395,23800.0
2011-08-17 12:40:00,45.63,45.65,45.59,45.59,20600.0,36.7475,36.7636,36.7153,36.7153,20600.0
2011-08-17 12:45:00,45.58,45.58,45.48,45.55,48300.0,36.7072,36.7072,36.6267,36.6831,48300.0
2011-08-17 12:50:00,45.57,45.6,45.43,45.44,24600.0,36.6992,36.7234,36.5864,36.5945,24600.0
2011-08-17 12:55:00,45.43,45.45,45.34,45.4,71300.0,36.5864,36.6025,36.514,36.5623,71300.0
2011-08-17 13:00:00,45.41,45.45,45.32,45.38,55500.0,36.5703,36.6025,36.4979,36.5462,55500.0
2011-08-17 13:05:00,45.39,45.41,45.23,45.4,51300.0,36.5542,36.5703,36.4254,36.5623,51300.0
2011-08-17 13:10:00,45.4,45.5,45.37,45.45,32100.0,36.5623,36.6428,36.5381,36.6025,32100.0
2011-08-17 13:15:00,45.46,45.52,45.43,45.52,25400.0,36.6106,36.6589,36.5864,36.6589,25400.0
2011-08-17 13:20:00,45.52,45.54,45.33,45.38,46600.0,36.6589,36.675,36.5059,36.5462,46600.0
2011-08-17 13:25:00,45.38,45.38,45.26,45.31,31900.0,36.5462,36.5462,36.4495,36.4898,31900.0
2011-08-17 13:30:00,45.31,45.38,45.22,45.25,28800.0,36.4898,36.5462,36.4173,36.4415,28800.0
2011-08-17 13:35:00,45.25,45.34,45.22,45.31,21300.0,36.4415,36.514,36.4173,36.4898,21300.0
2011-08-17 13:40:00,45.31,45.31,45.13,45.23,51900.0,36.4898,36.4898,36.3448,36.4254,51900.0
2011-08-17 13:45:00,45.22,45.27,45.18,45.26,20200.0,36.4173,36.4576,36.3851,36.4495,20200.0
2011-08-17 13:50:00,45.26,45.34,45.23,45.34,10700.0,36.4495,36.514,36.4254,36.514,10700.0
2011-08-17 13:55:00,45.37,45.37,45.31,45.35,45900.0,36.5381,36.5381,36.4898,36.522,45900.0
2011-08-17 14:00:00,45.34,45.49,45.34,45.47,59700.0,36.514,36.6348,36.514,36.6187,59700.0
2011-08-17 14:05:00,45.45,45.46,45.37,45.43,22600.0,36.6025,36.6106,36.5381,36.5864,22600.0
2011-08-17 14:10:00,45.44,45.54,45.43,45.48,32500.0,36.5945,36.675,36.5864,36.6267,32500.0
2011-08-17 14:15:00,45.49,45.54,45.47,45.52,21400.0,36.6348,36.675,36.6187,36.6589,21400.0
2011-08-17 14:20:00,45.52,45.61,45.5,45.52,57000.0,36.6589,36.7314,36.6428,36.6589,57000.0
2011-08-17 14:25:00,45.52,45.53,45.38,45.43,47400.0,36.6589,36.667,36.5462,36.5864,47400.0
2011-08-17 14:30:00,45.43,45.48,45.37,45.37,36400.0,36.5864,36.6267,36.5381,36.5381,36400.0
2011-08-17 14:35:00,45.36,45.36,45.29,45.29,48800.0,36.5301,36.5301,36.4737,36.4737,48800.0
2011-08-17 14:40:00,45.28,45.42,45.27,45.39,34200.0,36.4656,36.5784,36.4576,36.5542,34200.0
2011-08-17 14:45:00,45.4,45.4,45.3,45.37,47600.0,36.5623,36.5623,36.4817,36.5381,47600.0
2011-08-17 14:50:00,45.38,45.44,45.34,45.44,32900.0,36.5462,36.5945,36.514,36.5945,32900.0
2011-08-17 14:55:00,45.44,45.53,45.43,45.52,51000.0,36.5945,36.667,36.5864,36.6589,51000.0
2011-08-17 15:00:00,45.52,45.53,45.42,45.45,53800.0,36.6589,36.667,36.5784,36.6025,53800.0
2011-08-17 15:05:00,45.45,45.53,45.44,45.52,26600.0,36.6025,36.667,36.5945,36.6589,26600.0
2011-08-17 15:10:00,45.51,45.57,45.49,45.51,35800.0,36.6509,36.6992,36.6348,36.6509,35800.0
2011-08-17 15:15:00,45.51,45.53,45.43,45.53,38200.0,36.6509,36.667,36.5864,36.667,38200.0
2011-08-17 15:20:00,45.52,45.57,45.46,45.51,55900.0,36.6589,36.6992,36.6106,36.6509,55900.0
2011-08-17 15:25:00,45.52,45.55,45.44,45.47,39000.0,36.6589,36.6831,36.5945,36.6187,39000.0
2011-08-17 15:30:00,45.48,45.52,45.43,45.43,55200.0,36.6267,36.6589,36.5864,36.5864,55200.0
2011-08-17 15:35:00,45.44,45.48,45.4,45.46,65500.0,36.5945,36.6267,36.5623,36.6106,65500.0
2011-08-17 15:40:00,45.46,45.48,45.39,45.43,124300.0,36.6106,36.6267,36.5542,36.5864,124300.0
2011-08-17 15:45:00,45.46,45.53,45.43,45.53,136400.0,36.6106,36.667,36.5864,36.667,136400.0
2011-08-17 15:50:00,45.53,45.54,45.42,45.46,147500.0,36.667,36.675,36.5784,36.6106,147500.0
2011-08-17 15:55:00,45.47,45.54,45.47,45.53,221500.0,36.6187,36.675,36.6187,36.667,221500.0
2011-08-18 09:30:00,44.38,44.47,44.17,44.38,178100.0,35.7408,35.8133,35.5717,35.7408,178100.0
2011-08-18 09:35:00,44.37,44.37,44.06,44.35,121500.0,35.7328,35.7328,35.4831,35.7167,121500.0
2011-08-18 09:40:00,44.3,44.48,44.29,44.39,61900.0,35.6764,35.8214,35.6684,35.7489,61900.0
2011-08-18 09:45:00,44.4,44.42,44.2,44.3,94500.0,35.7569,35.7731,35.5959,35.6764,94500.0
2011-08-18 09:50:00,44.28,44.59,44.28,44.43,87700.0,35.6603,35.91,35.6603,35.7811,87700.0
2011-08-18 09:55:00,44.43,44.66,44.27,44.63,113000.0,35.7811,35.9663,35.6523,35.9422,113000.0
2011-08-18 10:00:00,44.61,44.61,43.6,43.9,258500.0,35.9261,35.9261,35.1127,35.3543,258500.0
2011-08-18 10:05:00,43.91,43.91,43.39,43.84,213500.0,35.3623,35.3623,34.9436,35.306,213500.0
2011-08-18 10:10:00,43.83,43.94,43.62,43.93,99600.0,35.2979,35.3865,35.1288,35.3784,99600.0
2011-08-18 10:15:00,43.93,44.24,43.87,44.05,75900.0,35.3784,35.6281,35.3301,35.4751,75900.0
2011-08-18 10:20:00,44.06,44.25,43.86,44.24,81400.0,35.4831,35.6361,35.3221,35.6281,81400.0
2011-08-18 10:25:00,44.25,44.37,44.18,44.2,91800.0,35.6361,35.7328,35.5798,35.5959,91800.0
2011-08-18 10:30:00,44.2,44.2,43.98,44.03,108600.0,35.5959,35.5959,35.4187,35.459,108600.0
2011-08-18 10:35:00,44.05,44.12,43.91,43.98,143600.0,35.4751,35.5315,35.3623,35.4187,143600.0
2011-08-18 10:40:00,43.98,43.99,43.69,43.95,148900.0,35.4187,35.4268,35.1852,35.3945,148900.0
2011-08-18 10:45:00,43.95,44.06,43.77,44.06,116000.0,35.3945,35.4831,35.2496,35.4831,116000.0
2011-08-18 10:50:00,44.07,44.08,43.99,44.07,42400.0,35.4912,35.4992,35.4268,35.4912,42400.0
2011-08-18 10:55:00,44.06,44.07,43.92,44.02,49200.0,35.4831,35.4912,35.3704,35.4509,49200.0
2011-08-18 11:00:00,44.0,44.05,43.74,43.81,85100.0,35.4348,35.4751,35.2254,35.2818,85100.0
2011-08-18 11:05:00,43.82,43.82,43.6,43.62,66100.0,35.2899,35.2899,35.1127,35.1288,66100.0
2011-08-18 11:10:00,43.6,43.77,43.57,43.72,82700.0,35.1127,35.2496,35.0885,35.2093,82700.0
2011-08-18 11:15:00,43.7,43.7,43.57,43.65,54800.0,35.1932,35.1932,35.0885,35.1529,54800.0
2011-08-18 11:20:00,43.65,43.84,43.59,43.77,76500.0,35.1529,35.306,35.1046,35.2496,76500.0
2011-08-18 11:25:00,43.77,43.82,43.69,43.73,104600.0,35.2496,35.2899,35.1852,35.2174,104600.0
2011-08-18 11:30:00,43.73,44.03,43.69,43.83,177600.0,35.2174,35.459,35.1852,35.2979,177600.0
2011-08-18 11:35:00,43.83,43.98,43.79,43.93,34600.0,35.2979,35.4187,35.2657,35.3784,34600.0
2011-08-18 11:40:00,43.94,44.02,43.92,43.94,66300.0,35.3865,35.4509,35.3704,35.3865,66300.0
2011-08-18 11:45:00,43.95,44.15,43.95,44.12,42500.0,35.3945,35.5556,35.3945,35.5315,42500.0
2011-08-18 11:50:00,44.13,44.14,43.95,44.0,31600.0,35.5395,35.5476,35.3945,35.4348,31600.0
2011-08-18 11:55:00,44.0,44.01,43.93,43.98,24500.0,35.4348,35.4429,35.3784,35.4187,24500.0
2011-08-18 12:00:00,43.97,43.99,43.71,43.74,50000.0,35.4107,35.4268,35.2013,35.2254,50000.0
2011-08-18 12:05:00,43.75,43.83,43.7,43.74,51500.0,35.2335,35.2979,35.1932,35.2254,51500.0
2011-08-18 12:10:00,43.73,43.9,43.68,43.8,77700.0,35.2174,35.3543,35.1771,35.2737,77700.0
2011-08-18 12:15:00,43.81,43.95,43.79,43.93,41000.0,35.2818,35.3945,35.2657,35.3784,41000.0
2011-08-18 12:20:00,43.92,44.0,43.86,43.94,107300.0,35.3704,35.4348,35.3221,35.3865,107300.0
2011-08-18 12:25:00,43.94,43.98,43.9,43.92,62300.0,35.3865,35.4187,35.3543,35.3704,62300.0
2011-08-18 12:30:00,43.91,44.0,43.86,43.92,52200.0,35.3623,35.4348,35.3221,35.3704,52200.0
2011-08-18 12:35:00,43.92,43.92,43.78,43.79,41000.0,35.3704,35.3704,35.2576,35.2657,41000.0
2011-08-18 12:40:00,43.79,43.83,43.72,43.75,136300.0,35.2657,35.2979,35.2093,35.2335,136300.0
2011-08-18 12:45:00,43.74,43.79,43.69,43.71,73200.0,35.2254,35.2657,35.1852,35.2013,73200.0
2011-08-18 12:50:00,43.72,43.74,43.68,43.7,87400.0,35.2093,35.2254,35.1771,35.1932,87400.0
2011-08-18 12:55:00,43.69,43.77,43.69,43.76,64700.0,35.1852,35.2496,35.1852,35.2415,64700.0
2011-08-18 13:00:00,43.75,43.79,43.71,43.74,30300.0,35.2335,35.2657,35.2013,35.2254,30300.0
2011-08-18 13:05:00,43.74,43.75,43.59,43.64,78700.0,35.2254,35.2335,35.1046,35.1449,78700.0
2011-08-18 13:10:00,43.63,43.73,43.61,43.71,106800.0,35.1368,35.2174,35.1207,35.2013,106800.0
2011-08-18 13:15:00,43.7,43.77,43.67,43.77,130900.0,35.1932,35.2496,35.1691,35.2496,130900.0
2011-08-18 13:20:00,43.77,43.81,43.74,43.75,74300.0,35.2496,35.2818,35.2254,35.2335,74300.0
2011-08-18 13:25:00,43.75,43.82,43.75,43.77,69700.0,35.2335,35.2899,35.2335,35.2496,69700.0
2011-08-18 13:30:00,43.76,43.83,43.58,43.58,103200.0,35.2415,35.2979,35.0966,35.0966,103200.0
2011-08-18 13:35:00,43.58,43.68,43.54,43.6,218000.0,35.0966,35.1771,35.0644,35.1127,218000.0
2011-08-18 13:40:00,43.6,43.74,43.59,43.7,79300.0,35.1127,35.2254,35.1046,35.1932,79300.0
2011-08-18 13:45:00,43.7,43.81,43.68,43.79,57100.0,35.1932,35.2818,35.1771,35.2657,57100.0
2011-08-18 13:50:00,43.78,43.83,43.75,43.79,117400.0,35.2576,35.2979,35.2335,35.2657,117400.0
2011-08-18 13:55:00,43.79,43.8,43.69,43.8,164200.0,35.2657,35.2737,35.1852,35.2737,164200.0
2011-08-18 14:00:00,43.81,44.02,43.77,43.96,162100.0,35.2818,35.4509,35.2496,35.4026,162100.0
2011-08-18 14:05:00,43.95,43.96,43.84,43.85,78600.0,35.3945,35.4026,35.306,35.314,78600.0
2011-08-18 14:10:00,43.85,43.9,43.77,43.81,109700.0,35.314,35.3543,35.2496,35.2818,109700.0
2011-08-18 14:15:00,43.81,44.05,43.8,44.05,86400.0,35.2818,35.4751,35.2737,35.4751,86400.0
2011-08-18 14:20:00,44.05,44.1,43.96,44.1,65200.0,35.4751,35.5153,35.4026,35.5153,65200.0
2011-08-18 14:25:00,44.11,44.11,43.95,43.95,66700.0,35.5234,35.5234,35.3945,35.3945,66700.0
2011-08-18 14:30:00,43.95,43.95,43.87,43.93,71400.0,35.3945,35.3945,35.3301,35.3784,71400.0
2011-08-18 14:35:00,43.93,44.06,43.9,44.02,119400.0,35.3784,35.4831,35.3543,35.4509,119400.0
2011-08-18 14:40:00,44.01,44.01,43.89,43.95,136000.0,35.4429,35.4429,35.3462,35.3945,136000.0
2011-08-18 14:45:00,43.95,43.98,43.9,43.97,104000.0,35.3945,35.4187,35.3543,35.4107,104000.0
2011-08-18 14:50:00,43.97,43.98,43.88,43.91,170600.0,35.4107,35.4187,35.3382,35.3623,170600.0
2011-08-18 14:55:00,43.9,43.97,43.81,43.83,197600.0,35.3543,35.4107,35.2818,35.2979,197600.0
2011-08-18 15:00:00,43.82,43.85,43.61,43.64,156600.0,35.2899,35.314,35.1207,35.1449,156600.0
2011-08-18 15:05:00,43.64,43.84,43.64,43.68,130700.0,35.1449,35.306,35.1449,35.1771,130700.0
2011-08-18 15:10:00,43.68,43.78,43.65,43.7,195000.0,35.1771,35.2576,35.1529,35.1932,195000.0
2011-08-18 15:15:00,43.7,43.72,43.6,43.67,100500.0,35.1932,35.2093,35.1127,35.1691,100500.0
2011-08-18 15:20:00,43.67,43.76,43.62,43.68,90800.0,35.1691,35.2415,35.1288,35.1771,90800.0
2011-08-18 15:25:00,43.68,43.89,43.65,43.88,125400.0,35.1771,35.3462,35.1529,35.3382,125400.0
2011-08-18 15:30:00,43.88,43.94,43.84,43.93,137400.0,35.3382,35.3865,35.306,35.3784,137400.0
2011-08-18 15:35:00,43.94,43.96,43.77,43.83,185400.0,35.3865,35.4026,35.2496,35.2979,185400.0
2011-08-18 15:40:00,43.83,43.84,43.53,43.53,247700.0,35.2979,35.306,35.0563,35.0563,247700.0
2011-08-18 15:45:00,43.53,43.64,43.46,43.6,330100.0,35.0563,35.1449,34.9999,35.1127,330100.0
2011-08-18 15:50:00,43.6,44.01,43.6,44.0,409500.0,35.1127,35.4429,35.1127,35.4348,409500.0
2011-08-18 15:55:00,43.99,44.15,43.89,43.9,580000.0,35.4268,35.5556,35.3462,35.3543,580000.0
2011-08-19 09:30:00,43.14,43.44,43.13,43.36,884100.0,34.7422,34.9838,34.7342,34.9194,884100.0
2011-08-19 09:35:00,43.38,43.74,43.38,43.74,46600.0,34.9355,35.2254,34.9355,35.2254,46600.0
2011-08-19 09:40:00,43.72,43.97,43.64,43.92,96200.0,35.2093,35.4107,35.1449,35.3704,96200.0
2011-08-19 09:45:00,43.92,43.94,43.43,43.43,137500.0,35.3704,35.3865,34.9758,34.9758,137500.0
2011-08-19 09:50:00,43.44,43.62,43.39,43.57,87600.0,34.9838,35.1288,34.9436,35.0885,87600.0
2011-08-19 09:55:00,43.56,43.64,43.42,43.57,219300.0,35.0805,35.1449,34.9677,35.0885,219300.0
2011-08-19 10:00:00,43.59,43.89,43.55,43.81,119100.0,35.1046,35.3462,35.0724,35.2818,119100.0
2011-08-19 10:05:00,43.81,43.83,43.53,43.69,104100.0,35.2818,35.2979,35.0563,35.1852,104100.0
2011-08-19 10:10:00,43.7,43.7,43.57,43.57,162300.0,35.1932,35.1932,35.0885,35.0885,162300.0
2011-08-19 10:15:00,43.57,43.81,43.55,43.79,169500.0,35.0885,35.2818,35.0724,35.2657,169500.0
2011-08-19 10:20:00,43.78,43.82,43.66,43.73,54600.0,35.2576,35.2899,35.161,35.2174,54600.0
2011-08-19 10:25:00,43.73,44.24,43.72,44.2,140500.0,35.2174,35.6281,35.2093,35.5959,140500.0
2011-08-19 10:30:00,44.19,44.23,44.02,44.06,57700.0,35.5878,35.62,35.4509,35.4831,57700.0
2011-08-19 10:35:00,44.07,44.1,43.85,43.89,47800.0,35.4912,35.5153,35.314,35.3462,47800.0
2011-08-19 10:40:00,43.92,44.01,43.83,43.91,58800.0,35.3704,35.4429,35.2979,35.3623,58800.0
2011-08-19 10:45:00,43.89,44.04,43.76,43.98,110100.0,35.3462,35.467,35.2415,35.4187,110100.0
2011-08-19 10:50:00,43.98,43.99,43.78,43.84,96700.0,35.4187,35.4268,35.2576,35.306,96700.0
2011-08-19 10:55:00,43.85,43.9,43.77,43.78,60100.0,35.314,35.3543,35.2496,35.2576,60100.0
2011-08-19 11:00:00,43.77,43.86,43.72,43.73,70700.0,35.2496,35.3221,35.2093,35.2174,70700.0
2011-08-19 11:05:00,43.72,43.73,43.58,43.62,75400.0,35.2093,35.2174,35.0966,35.1288,75400.0
2011-08-19 11:10:00,43.62,43.65,43.42,43.47,83200.0,35.1288,35.1529,34.9677,35.008,83200.0
2011-08-19 11:15:00,43.42,43.45,43.29,43.38,97200.0,34.9677,34.9919,34.863,34.9355,97200.0
2011-08-19 11:20:00,43.4,43.46,43.36,43.43,67800.0,34.9516,34.9999,34.9194,34.9758,67800.0
2011-08-19 11:25:00,43.43,43.44,43.3,43.31,51000.0,34.9758,34.9838,34.8711,34.8791,51000.0
2011-08-19 11:30:00,43.31,43.39,43.28,43.28,106500.0,34.8791,34.9436,34.855,34.855,106500.0
2011-08-19 11:35:00,43.29,43.3,43.15,43.28,82500.0,34.863,34.8711,34.7503,34.855,82500.0
2011-08-19 11:40:00,43.28,43.58,43.28,43.57,52600.0,34.855,35.0966,34.855,35.0885,52600.0
2011-08-19 11:45:00,43.58,43.6,43.44,43.52,56800.0,35.0966,35.1127,34.9838,35.0482,56800.0
2011-08-19 11:50:00,43.52,43.67,43.51,43.66,41800.0,35.0482,35.1691,35.0402,35.161,41800.0
2011-08-19 11:55:00,43.66,43.73,43.59,43.72,68700.0,35.161,35.2174,35.1046,35.2093,68700.0
2011-08-19 12:00:00,43.72,43.75,43.63,43.63,25500.0,35.2093,35.2335,35.1368,35.1368,25500.0
2011-08-19 12:05:00,43.64,43.78,43.61,43.63,44300.0,35.1449,35.2576,35.1207,35.1368,44300.0
2011-08-19 12:10:00,43.64,43.69,43.57,43.69,40500.0,35.1449,35.1852,35.0885,35.1852,40500.0
2011-08-19 12:15:00,43.69,43.69,43.59,43.65,34900.0,35.1852,35.1852,35.1046,35.1529,34900.0
2011-08-19 12:20:00,43.65,43.68,43.51,43.56,46900.0,35.1529,35.1771,35.0402,35.0805,46900.0
2011-08-19 12:25:00,43.57,43.68,43.55,43.68,24600.0,35.0885,35.1771,35.0724,35.1771,24600.0
2011-08-19 12:30:00,43.68,43.76,43.66,43.73,53000.0,35.1771,35.2415,35.161,35.2174,53000.0
2011-08-19 12:35:00,43.73,43.83,43.73,43.77,76800.0,35.2174,35.2979,35.2174,35.2496,76800.0
2011-08-19 12:40:00,43.76,43.87,43.75,43.85,55900.0,35.2415,35.3301,35.2335,35.314,55900.0
2011-08-19 12:45:00,43.84,43.94,43.84,43.94,44700.0,35.306,35.3865,35.306,35.3865,44700.0
2011-08-19 12:50:00,43.93,43.93,43.85,43.91,39800.0,35.3784,35.3784,35.314,35.3623,39800.0
2011-08-19 12:55:00,43.91,43.92,43.79,43.8,42600.0,35.3623,35.3704,35.2657,35.2737,42600.0
2011-08-19 13:00:00,43.81,43.82,43.74,43.8,77200.0,35.2818,35.2899,35.2254,35.2737,77200.0
2011-08-19 13:05:00,43.8,43.94,43.77,43.9,30400.0,35.2737,35.3865,35.2496,35.3543,30400.0
2011-08-19 13:10:00,43.92,43.97,43.89,43.91,34100.0,35.3704,35.4107,35.3462,35.3623,34100.0
2011-08-19 13:15:00,43.91,43.94,43.8,43.91,27600.0,35.3623,35.3865,35.2737,35.3623,27600.0
2011-08-19 13:20:00,43.91,43.93,43.86,43.87,30300.0,35.3623,35.3784,35.3221,35.3301,30300.0
2011-08-19 13:25:00,43.87,43.91,43.82,43.91,24700.0,35.3301,35.3623,35.2899,35.3623,24700.0
2011-08-19 13:30:00,43.89,43.93,43.71,43.72,115400.0,35.3462,35.3784,35.2013,35.2093,115400.0
2011-08-19 13:35:00,43.73,43.82,43.71,43.77,69600.0,35.2174,35.2899,35.2013,35.2496,69600.0
2011-08-19 13:40:00,43.76,43.77,43.56,43.57,56900.0,35.2415,35.2496,35.0805,35.0885,56900.0
2011-08-19 13:45:00,43.57,43.75,43.55,43.74,35400.0,35.0885,35.2335,35.0724,35.2254,35400.0
2011-08-19 13:50:00,43.74,43.74,43.61,43.66,36100.0,35.2254,35.2254,35.1207,35.161,36100.0
2011-08-19 13:55:00,43.66,43.77,43.64,43.7,116200.0,35.161,35.2496,35.1449,35.1932,116200.0
2011-08-19 14:00:00,43.71,43.77,43.65,43.65,56100.0,35.2013,35.2496,35.1529,35.1529,56100.0
2011-08-19 14:05:00,43.65,43.66,43.46,43.63,106100.0,35.1529,35.161,34.9999,35.1368,106100.0
2011-08-19 14:10:00,43.62,43.67,43.54,43.67,55200.0,35.1288,35.1691,35.0644,35.1691,55200.0
2011-08-19 14:15:00,43.67,43.68,43.47,43.47,60900.0,35.1691,35.1771,35.008,35.008,60900.0
2011-08-19 14:20:00,43.48,43.48,43.31,43.4,77100.0,35.016,35.016,34.8791,34.9516,77100.0
2011-08-19 14:25:00,43.41,43.53,43.4,43.51,55000.0,34.9597,35.0563,34.9516,35.0402,55000.0
2011-08-19 14:30:00,43.51,43.55,43.45,43.46,117700.0,35.0402,35.0724,34.9919,34.9999,117700.0
2011-08-19 14:35:00,43.45,43.63,43.41,43.62,89600.0,34.9919,35.1368,34.9597,35.1288,89600.0
2011-08-19 14:40:00,43.62,43.73,43.53,43.69,66800.0,35.1288,35.2174,35.0563,35.1852,66800.0
2011-08-19 14:45:00,43.69,43.69,43.49,43.52,123600.0,35.1852,35.1852,35.0241,35.0482,123600.0
2011-08-19 14:50:00,43.52,43.57,43.33,43.45,125700.0,35.0482,35.0885,34.8952,34.9919,125700.0
2011-08-19 14:55:00,43.45,43.53,43.43,43.46,95500.0,34.9919,35.0563,34.9758,34.9999,95500.0
2011-08-19 15:00:00,43.45,43.48,43.35,43.41,79800.0,34.9919,35.016,34.9113,34.9597,79800.0
2011-08-19 15:05:00,43.4,43.47,43.22,43.28,91300.0,34.9516,35.008,34.8066,34.855,91300.0
2011-08-19 15:10:00,43.29,43.35,43.18,43.22,75400.0,34.863,34.9113,34.7744,34.8066,75400.0
2011-08-19 15:15:00,43.22,43.26,42.98,43.21,165000.0,34.8066,34.8389,34.6134,34.7986,165000.0
2011-08-19 15:20:00,43.2,43.42,43.2,43.33,83400.0,34.7905,34.9677,34.7905,34.8952,83400.0
2011-08-19 15:25:00,43.33,43.48,43.32,43.43,155500.0,34.8952,35.016,34.8872,34.9758,155500.0
2011-08-19 15:30:00,43.42,43.43,43.28,43.3,269000.0,34.9677,34.9758,34.855,34.8711,269000.0
2011-08-19 15:35:00,43.3,43.4,43.26,43.36,215700.0,34.8711,34.9516,34.8389,34.9194,215700.0
2011-08-19 15:40:00,43.37,43.46,43.3,43.46,226100.0,34.9274,34.9999,34.8711,34.9999,226100.0
2011-08-19 15:45:00,43.46,43.55,43.44,43.51,208600.0,34.9999,35.0724,34.9838,35.0402,208600.0
2011-08-19 15:50:00,43.52,43.61,43.35,43.39,416400.0,35.0482,35.1207,34.9113,34.9436,416400.0
2011-08-19 15:55:00,43.38,43.41,43.21,43.31,533200.0,34.9355,34.9597,34.7986,34.8791,533200.0
2011-08-22 09:30:00,44.17,44.25,43.95,44.0,141000.0,35.5717,35.6361,35.3945,35.4348,141000.0
2011-08-22 09:35:00,43.98,44.12,43.9,44.12,117300.0,35.4187,35.5315,35.3543,35.5315,117300.0
2011-08-22 09:40:00,44.13,44.3,44.09,44.18,103900.0,35.5395,35.6764,35.5073,35.5798,103900.0
2011-08-22 09:45:00,44.18,44.18,43.93,44.18,66500.0,35.5798,35.5798,35.3784,35.5798,66500.0
2011-08-22 09:50:00,44.17,44.17,43.83,43.89,108400.0,35.5717,35.5717,35.2979,35.3462,108400.0
2011-08-22 09:55:00,43.89,43.98,43.79,43.81,120200.0,35.3462,35.4187,35.2657,35.2818,120200.0
2011-08-22 10:00:00,43.82,43.98,43.79,43.91,103100.0,35.2899,35.4187,35.2657,35.3623,103100.0
2011-08-22 10:05:00,43.9,43.92,43.71,43.75,39200.0,35.3543,35.3704,35.2013,35.2335,39200.0
2011-08-22 10:10:00,43.74,43.8,43.56,43.79,78700.0,35.2254,35.2737,35.0805,35.2657,78700.0
2011-08-22 10:15:00,43.79,43.9,43.66,43.9,57500.0,35.2657,35.3543,35.161,35.3543,57500.0
2011-08-22 10:20:00,43.9,43.96,43.83,43.88,55400.0,35.3543,35.4026,35.2979,35.3382,55400.0
2011-08-22 10:25:00,43.88,44.09,43.85,43.99,65700.0,35.3382,35.5073,35.314,35.4268,65700.0
2011-08-22 10:30:00,44.01,44.13,43.96,44.12,103300.0,35.4429,35.5395,35.4026,35.5315,103300.0
2011-08-22 10:35:00,44.13,44.13,43.88,43.94,43500.0,35.5395,35.5395,35.3382,35.3865,43500.0
2011-08-22 10:40:00,43.94,44.0,43.79,43.81,40900.0,35.3865,35.4348,35.2657,35.2818,40900.0
2011-08-22 10:45:00,43.82,44.04,43.8,44.0,100800.0,35.2899,35.467,35.2737,35.4348,100800.0
2011-08-22 10:50:00,44.0,44.17,43.83,43.83,69500.0,35.4348,35.5717,35.2979,35.2979,69500.0
2011-08-22 10:55:00,43.83,43.88,43.69,43.74,60700.0,35.2979,35.3382,35.1852,35.2254,60700.0
2011-08-22 11:00:00,43.75,43.84,43.67,43.78,83700.0,35.2335,35.306,35.1691,35.2576,83700.0
2011-08-22 11:05:00,43.79,43.79,43.68,43.76,66700.0,35.2657,35.2657,35.1771,35.2415,66700.0
2011-08-22 11:10:00,43.76,43.77,43.61,43.73,61200.0,35.2415,35.2496,35.1207,35.2174,61200.0
2011-08-22 11:15:00,43.71,43.8,43.57,43.62,81600.0,35.2013,35.2737,35.0885,35.1288,81600.0
2011-08-22 11:20:00,43.62,43.62,43.48,43.53,30700.0,35.1288,35.1288,35.016,35.0563,30700.0
2011-08-22 11:25:00,43.54,43.59,43.41,43.58,108900.0,35.0644,35.1046,34.9597,35.0966,108900.0
2011-08-22 11:30:00,43.58,43.66,43.54,43.56,53000.0,35.0966,35.161,35.0644,35.0805,53000.0
2011-08-22 11:35:00,43.55,43.55,43.37,43.45,51800.0,35.0724,35.0724,34.9274,34.9919,51800.0
2011-08-22 11:40:00,43.46,43.46,43.29,43.37,73000.0,34.9999,34.9999,34.863,34.9274,73000.0
2011-08-22 11:45:00,43.37,43.48,43.35,43.44,44500.0,34.9274,35.016,34.9113,34.9838,44500.0
2011-08-22 11:50:00,43.44,43.45,43.36,43.39,37900.0,34.9838,34.9919,34.9194,34.9436,37900.0
2011-08-22 11:55:00,43.38,43.5,43.31,43.5,75400.0,34.9355,35.0321,34.8791,35.0321,75400.0
2011-08-22 12:00:00,43.49,43.52,43.44,43.49,90900.0,35.0241,35.0482,34.9838,35.0241,90900.0
2011-08-22 12:05:00,43.48,43.69,43.46,43.68,39500.0,35.016,35.1852,34.9999,35.1771,39500.0
2011-08-22 12:10:00,43.69,43.71,43.63,43.67,28500.0,35.1852,35.2013,35.1368,35.1691,28500.0
2011-08-22 12:15:00,43.68,43.68,43.51,43.68,59000.0,35.1771,35.1771,35.0402,35.1771,59000.0
2011-08-22 12:20:00,43.67,43.73,43.56,43.56,32300.0,35.1691,35.2174,35.0805,35.0805,32300.0
2011-08-22 12:25:00,43.55,43.66,43.47,43.5,34800.0,35.0724,35.161,35.008,35.0321,34800.0
2011-08-22 12:30:00,43.5,43.6,43.42,43.44,52400.0,35.0321,35.1127,34.9677,34.9838,52400.0
2011-08-22 12:35:00,43.43,43.54,43.41,43.53,70500.0,34.9758,35.0644,34.9597,35.0563,70500.0
2011-08-22 12:40:00,43.53,43.69,43.48,43.65,118500.0,35.0563,35.1852,35.016,35.1529,118500.0
2011-08-22 12:45:00,43.65,43.95,43.63,43.91,143100.0,35.1529,35.3945,35.1368,35.3623,143100.0
2011-08-22 12:50:00,43.91,43.99,43.78,43.99,71500.0,35.3623,35.4268,35.2576,35.4268,71500.0
2011-08-22 12:55:00,44.0,44.11,43.99,44.04,58700.0,35.4348,35.5234,35.4268,35.467,58700.0
2011-08-22 13:00:00,44.03,44.04,43.91,44.04,67100.0,35.459,35.467,35.3623,35.467,67100.0
2011-08-22 13:05:00,44.05,44.09,44.02,44.05,99800.0,35.4751,35.5073,35.4509,35.4751,99800.0
2011-08-22 13:10:00,44.05,44.05,43.89,43.89,47000.0,35.4751,35.4751,35.3462,35.3462,47000.0
2011-08-22 13:15:00,43.89,43.94,43.84,43.94,54700.0,35.3462,35.3865,35.306,35.3865,54700.0
2011-08-22 13:20:00,43.94,44.03,43.9,43.99,40000.0,35.3865,35.459,35.3543,35.4268,40000.0
2011-08-22 13:25:00,43.99,44.01,43.87,43.89,49600.0,35.4268,35.4429,35.3301,35.3462,49600.0
2011-08-22 13:30:00,43.89,44.0,43.75,43.75,60800.0,35.3462,35.4348,35.2335,35.2335,60800.0
2011-08-22 13:35:00,43.75,43.78,43.69,43.76,51600.0,35.2335,35.2576,35.1852,35.2415,51600.0
2011-08-22 13:40:00,43.75,43.81,43.71,43.74,35800.0,35.2335,35.2818,35.2013,35.2254,35800.0
2011-08-22 13:45:00,43.73,43.74,43.61,43.67,75500.0,35.2174,35.2254,35.1207,35.1691,75500.0
2011-08-22 13:50:00,43.69,43.7,43.55,43.62,54700.0,35.1852,35.1932,35.0724,35.1288,54700.0
2011-08-22 13:55:00,43.61,43.72,43.58,43.72,51900.0,35.1207,35.2093,35.0966,35.2093,51900.0
2011-08-22 14:00:00,43.73,43.8,43.66,43.77,105700.0,35.2174,35.2737,35.161,35.2496,105700.0
2011-08-22 14:05:00,43.77,43.88,43.75,43.78,44000.0,35.2496,35.3382,35.2335,35.2576,44000.0
2011-08-22 14:10:00,43.78,43.86,43.76,43.79,55500.0,35.2576,35.3221,35.2415,35.2657,55500.0
2011-08-22 14:15:00,43.79,43.97,43.73,43.8,133800.0,35.2657,35.4107,35.2174,35.2737,133800.0
2011-08-22 14:20:00,43.81,43.95,43.77,43.91,135300.0,35.2818,35.3945,35.2496,35.3623,135300.0
2011-08-22 14:25:00,43.92,43.96,43.83,43.89,65700.0,35.3704,35.4026,35.2979,35.3462,65700.0
2011-08-22 14:30:00,43.88,43.88,43.74,43.77,65500.0,35.3382,35.3382,35.2254,35.2496,65500.0
2011-08-22 14:35:00,43.77,43.86,43.74,43.79,82900.0,35.2496,35.3221,35.2254,35.2657,82900.0
2011-08-22 14:40:00,43.79,43.86,43.76,43.78,56700.0,35.2657,35.3221,35.2415,35.2576,56700.0
2011-08-22 14:45:00,43.78,43.84,43.75,43.76,38500.0,35.2576,35.306,35.2335,35.2415,38500.0
2011-08-22 14:50:00,43.76,43.76,43.63,43.67,62000.0,35.2415,35.2415,35.1368,35.1691,62000.0
2011-08-22 14:55:00,43.66,43.66,43.55,43.57,58100.0,35.161,35.161,35.0724,35.0885,58100.0
2011-08-22 15:00:00,43.57,43.66,43.55,43.62,53400.0,35.0885,35.161,35.0724,35.1288,53400.0
2011-08-22 15:05:00,43.61,43.71,43.59,43.64,71000.0,35.1207,35.2013,35.1046,35.1449,71000.0
2011-08-22 15:10:00,43.64,43.77,43.6,43.75,81400.0,35.1449,35.2496,35.1127,35.2335,81400.0
2011-08-22 15:15:00,43.75,43.85,43.74,43.8,109000.0,35.2335,35.314,35.2254,35.2737,109000.0
2011-08-22 15:20:00,43.8,43.89,43.77,43.83,144300.0,35.2737,35.3462,35.2496,35.2979,144300.0
2011-08-22 15:25:00,43.82,43.86,43.75,43.8,204800.0,35.2899,35.3221,35.2335,35.2737,204800.0
2011-08-22 15:30:00,43.8,43.85,43.77,43.8,139200.0,35.2737,35.314,35.2496,35.2737,139200.0
2011-08-22 15:35:00,43.8,43.86,43.75,43.77,85800.0,35.2737,35.3221,35.2335,35.2496,85800.0
2011-08-22 15:40:00,43.77,43.94,43.74,43.94,157700.0,35.2496,35.3865,35.2254,35.3865,157700.0
2011-08-22 15:45:00,43.94,43.96,43.72,43.73,274900.0,35.3865,35.4026,35.2093,35.2174,274900.0
2011-08-22 15:50:00,43.74,43.76,43.53,43.57,324200.0,35.2254,35.2415,35.0563,35.0885,324200.0
2011-08-22 15:55:00,43.58,43.64,43.51,43.64,397400.0,35.0966,35.1449,35.0402,35.1449,397400.0
2011-08-23 09:30:00,43.8,43.88,43.62,43.72,106800.0,35.2737,35.3382,35.1288,35.2093,106800.0
2011-08-23 09:35:00,43.71,43.71,43.21,43.26,79400.0,35.2013,35.2013,34.7986,34.8389,79400.0
2011-08-23 09:40:00,43.26,43.53,43.12,43.44,76600.0,34.8389,35.0563,34.7261,34.9838,76600.0
2011-08-23 09:45:00,43.44,43.79,43.39,43.76,77300.0,34.9838,35.2657,34.9436,35.2415,77300.0
2011-08-23 09:50:00,43.76,43.78,43.6,43.63,90000.0,35.2415,35.2576,35.1127,35.1368,90000.0
2011-08-23 09:55:00,43.63,43.92,43.55,43.55,154800.0,35.1368,35.3704,35.0724,35.0724,154800.0
2011-08-23 10:00:00,43.55,43.86,43.48,43.8,318300.0,35.0724,35.3221,35.016,35.2737,318300.0
2011-08-23 10:05:00,43.8,43.98,43.68,43.89,97000.0,35.2737,35.4187,35.1771,35.3462,97000.0
2011-08-23 10:10:00,43.9,43.96,43.77,43.83,117400.0,35.3543,35.4026,35.2496,35.2979,117400.0
2011-08-23 10:15:00,43.83,43.86,43.48,43.5,140700.0,35.2979,35.3221,35.016,35.0321,140700.0
2011-08-23 10:20:00,43.51,43.58,43.39,43.49,161200.0,35.0402,35.0966,34.9436,35.0241,161200.0
2011-08-23 10:25:00,43.48,43.65,43.44,43.56,136000.0,35.016,35.1529,34.9838,35.0805,136000.0
2011-08-23 10:30:00,43.56,43.61,43.47,43.52,92000.0,35.0805,35.1207,35.008,35.0482,92000.0
2011-08-23 10:35:00,43.51,43.7,43.47,43.7,92400.0,35.0402,35.1932,35.008,35.1932,92400.0
2011-08-23 10:40:00,43.71,43.91,43.65,43.69,154300.0,35.2013,35.3623,35.1529,35.1852,154300.0
2011-08-23 10:45:00,43.69,43.78,43.64,43.69,124100.0,35.1852,35.2576,35.1449,35.1852,124100.0
2011-08-23 10:50:00,43.7,43.7,43.48,43.49,102400.0,35.1932,35.1932,35.016,35.0241,102400.0
2011-08-23 10:55:00,43.51,43.6,43.36,43.36,108200.0,35.0402,35.1127,34.9194,34.9194,108200.0
2011-08-23 11:00:00,43.36,43.5,43.35,43.37,157100.0,34.9194,35.0321,34.9113,34.9274,157100.0
2011-08-23 11:05:00,43.37,43.54,43.3,43.43,95500.0,34.9274,35.0644,34.8711,34.9758,95500.0
2011-08-23 11:10:00,43.42,43.51,43.36,43.51,87400.0,34.9677,35.0402,34.9194,35.0402,87400.0
2011-08-23 11:15:00,43.51,43.69,43.47,43.61,106800.0,35.0402,35.1852,35.008,35.1207,106800.0
2011-08-23 11:20:00,43.6,43.65,43.49,43.54,100500.0,35.1127,35.1529,35.0241,35.0644,100500.0
2011-08-23 11:25:00,43.54,43.67,43.53,43.66,82500.0,35.0644,35.1691,35.0563,35.161,82500.0
2011-08-23 11:30:00,43.67,43.77,43.64,43.69,73700.0,35.1691,35.2496,35.1449,35.1852,73700.0
2011-08-23 11:35:00,43.68,43.87,43.67,43.85,62400.0,35.1771,35.3301,35.1691,35.314,62400.0
2011-08-23 11:40:00,43.86,43.87,43.74,43.84,117900.0,35.3221,35.3301,35.2254,35.306,117900.0
2011-08-23 11:45:00,43.85,43.91,43.83,43.87,54100.0,35.314,35.3623,35.2979,35.3301,54100.0
2011-08-23 11:50:00,43.87,43.94,43.85,43.89,79000.0,35.3301,35.3865,35.314,35.3462,79000.0
2011-08-23 11:55:00,43.89,44.15,43.89,44.12,94300.0,35.3462,35.5556,35.3462,35.5315,94300.0
2011-08-23 12:00:00,44.11,44.11,44.0,44.02,48100.0,35.5234,35.5234,35.4348,35.4509,48100.0
2011-08-23 12:05:00,44.01,44.04,43.99,44.03,34800.0,35.4429,35.467,35.4268,35.459,34800.0
2011-08-23 12:10:00,44.03,44.07,43.88,43.92,65900.0,35.459,35.4912,35.3382,35.3704,65900.0
2011-08-23 12:15:00,43.93,43.93,43.8,43.81,36100.0,35.3784,35.3784,35.2737,35.2818,36100.0
2011-08-23 12:20:00,43.8,43.91,43.8,43.9,57300.0,35.2737,35.3623,35.2737,35.3543,57300.0
2011-08-23 12:25:00,43.89,43.92,43.84,43.86,40700.0,35.3462,35.3704,35.306,35.3221,40700.0
2011-08-23 12:30:00,43.84,43.95,43.84,43.86,54200.0,35.306,35.3945,35.306,35.3221,54200.0
2011-08-23 12:35:00,43.87,43.92,43.82,43.86,42900.0,35.3301,35.3704,35.2899,35.3221,42900.0
2011-08-23 12:40:00,43.86,43.98,43.84,43.94,69400.0,35.3221,35.4187,35.306,35.3865,69400.0
2011-08-23 12:45:00,43.94,43.96,43.84,43.86,71000.0,35.3865,35.4026,35.306,35.3221,71000.0
2011-08-23 12:50:00,43.86,44.03,43.86,44.01,66300.0,35.3221,35.459,35.3221,35.4429,66300.0
2011-08-23 12:55:00,44.01,44.06,43.96,43.98,51700.0,35.4429,35.4831,35.4026,35.4187,51700.0
2011-08-23 13:00:00,43.98,44.09,43.98,44.04,83800.0,35.4187,35.5073,35.4187,35.467,83800.0
2011-08-23 13:05:00,44.04,44.12,44.0,44.0,52800.0,35.467,35.5315,35.4348,35.4348,52800.0
2011-08-23 13:10:00,44.0,44.02,43.85,43.95,87300.0,35.4348,35.4509,35.314,35.3945,87300.0
2011-08-23 13:15:00,43.95,44.0,43.9,43.94,54700.0,35.3945,35.4348,35.3543,35.3865,54700.0
2011-08-23 13:20:00,43.94,44.02,43.92,43.92,40500.0,35.3865,35.4509,35.3704,35.3704,40500.0
2011-08-23 13:25:00,43.92,43.98,43.89,43.97,54700.0,35.3704,35.4187,35.3462,35.4107,54700.0
2011-08-23 13:30:00,43.97,44.04,43.96,44.0,71800.0,35.4107,35.467,35.4026,35.4348,71800.0
2011-08-23 13:35:00,44.0,44.06,43.97,44.05,54700.0,35.4348,35.4831,35.4107,35.4751,54700.0
2011-08-23 13:40:00,44.05,44.08,44.0,44.03,55900.0,35.4751,35.4992,35.4348,35.459,55900.0
2011-08-23 13:45:00,44.04,44.16,44.04,44.14,56100.0,35.467,35.5637,35.467,35.5476,56100.0
2011-08-23 13:50:00,44.13,44.13,43.8,43.88,118500.0,35.5395,35.5395,35.2737,35.3382,118500.0
2011-08-23 13:55:00,43.89,43.99,43.76,43.98,154900.0,35.3462,35.4268,35.2415,35.4187,154900.0
2011-08-23 14:00:00,43.98,44.05,43.89,44.05,76700.0,35.4187,35.4751,35.3462,35.4751,76700.0
2011-08-23 14:05:00,44.06,44.1,43.93,43.93,67100.0,35.4831,35.5153,35.3784,35.3784,67100.0
2011-08-23 14:10:00,43.94,44.02,43.78,43.82,59600.0,35.3865,35.4509,35.2576,35.2899,59600.0
2011-08-23 14:15:00,43.83,44.02,43.82,43.98,70800.0,35.2979,35.4509,35.2899,35.4187,70800.0
2011-08-23 14:20:00,43.98,43.98,43.84,43.9,95900.0,35.4187,35.4187,35.306,35.3543,95900.0
2011-08-23 14:25:00,43.9,44.13,43.9,44.06,68900.0,35.3543,35.5395,35.3543,35.4831,68900.0
2011-08-23 14:30:00,44.07,44.23,44.02,44.12,104200.0,35.4912,35.62,35.4509,35.5315,104200.0
2011-08-23 14:35:00,44.13,44.23,44.09,44.18,130300.0,35.5395,35.62,35.5073,35.5798,130300.0
2011-08-23 14:40:00,44.18,44.27,44.16,44.25,76100.0,35.5798,35.6523,35.5637,35.6361,76100.0
2011-08-23 14:45:00,44.26,44.38,44.22,44.38,62100.0,35.6442,35.7408,35.612,35.7408,62100.0
2011-08-23 14:50:00,44.38,44.43,44.3,44.34,67700.0,35.7408,35.7811,35.6764,35.7086,67700.0
2011-08-23 14:55:00,44.33,44.36,44.24,44.33,65900.0,35.7006,35.7247,35.6281,35.7006,65900.0
2011-08-23 15:00:00,44.33,44.67,44.33,44.59,128300.0,35.7006,35.9744,35.7006,35.91,128300.0
2011-08-23 15:05:00,44.62,44.82,44.59,44.82,138600.0,35.9341,36.0952,35.91,36.0952,138600.0
2011-08-23 15:10:00,44.82,44.94,44.77,44.9,269100.0,36.0952,36.1918,36.0549,36.1596,269100.0
2011-08-23 15:15:00,44.9,44.93,44.83,44.88,276300.0,36.1596,36.1838,36.1032,36.1435,276300.0
2011-08-23 15:20:00,44.89,44.98,44.83,44.92,210500.0,36.1516,36.224,36.1032,36.1757,210500.0
2011-08-23 15:25:00,44.92,44.97,44.69,44.7,146300.0,36.1757,36.216,35.9905,35.9985,146300.0
2011-08-23 15:30:00,44.7,44.7,44.51,44.55,171200.0,35.9985,35.9985,35.8455,35.8777,171200.0
2011-08-23 15:35:00,44.55,44.68,44.53,44.68,118100.0,35.8777,35.9824,35.8616,35.9824,118100.0
2011-08-23 15:40:00,44.68,44.74,44.63,44.71,140000.0,35.9824,36.0308,35.9422,36.0066,140000.0
2011-08-23 15:45:00,44.71,44.77,44.63,44.69,137700.0,36.0066,36.0549,35.9422,35.9905,137700.0
2011-08-23 15:50:00,44.68,44.7,44.6,44.65,211000.0,35.9824,35.9985,35.918,35.9583,211000.0
2011-08-23 15:55:00,44.65,44.87,44.65,44.85,415000.0,35.9583,36.1355,35.9583,36.1193,415000.0
2011-08-24 09:30:00,44.63,44.85,44.52,44.81,92800.0,35.9422,36.1193,35.8536,36.0871,92800.0
2011-08-24 09:35:00,44.83,44.95,44.58,44.58,69500.0,36.1032,36.1999,35.9019,35.9019,69500.0
2011-08-24 09:40:00,44.58,44.59,44.39,44.52,56200.0,35.9019,35.91,35.7489,35.8536,56200.0
2011-08-24 09:45:00,44.53,44.91,44.53,44.91,143900.0,35.8616,36.1677,35.8616,36.1677,143900.0
2011-08-24 09:50:00,44.91,45.09,44.78,45.08,82000.0,36.1677,36.3126,36.063,36.3046,82000.0
2011-08-24 09:55:00,45.05,45.34,45.04,45.3,117100.0,36.2804,36.514,36.2724,36.4817,117100.0
2011-08-24 10:00:00,45.33,45.4,45.05,45.3,108600.0,36.5059,36.5623,36.2804,36.4817,108600.0
2011-08-24 10:05:00,45.3,45.44,45.16,45.29,93200.0,36.4817,36.5945,36.369,36.4737,93200.0
2011-08-24 10:10:00,45.3,45.35,45.16,45.24,176000.0,36.4817,36.522,36.369,36.4334,176000.0
2011-08-24 10:15:00,45.23,45.27,45.12,45.27,175800.0,36.4254,36.4576,36.3368,36.4576,175800.0
2011-08-24 10:20:00,45.26,45.27,45.11,45.24,130900.0,36.4495,36.4576,36.3287,36.4334,130900.0
2011-08-24 10:25:00,45.23,45.3,45.21,45.21,64800.0,36.4254,36.4817,36.4093,36.4093,64800.0
2011-08-24 10:30:00,45.21,45.29,45.1,45.16,111400.0,36.4093,36.4737,36.3207,36.369,111400.0
2011-08-24 10:35:00,45.18,45.3,45.17,45.21,28500.0,36.3851,36.4817,36.3771,36.4093,28500.0
2011-08-24 10:40:00,45.2,45.29,45.12,45.29,50500.0,36.4012,36.4737,36.3368,36.4737,50500.0
2011-08-24 10:45:00,45.29,45.29,45.0,45.02,32500.0,36.4737,36.4737,36.2401,36.2563,32500.0
2011-08-24 10:50:00,45.02,45.11,44.87,44.98,48100.0,36.2563,36.3287,36.1355,36.224,48100.0
2011-08-24 10:55:00,44.98,45.01,44.87,44.89,32200.0,36.224,36.2482,36.1355,36.1516,32200.0
2011-08-24 11:00:00,44.89,45.0,44.8,45.0,73700.0,36.1516,36.2401,36.0791,36.2401,73700.0
2011-08-24 11:05:00,45.02,45.11,44.97,45.09,53200.0,36.2563,36.3287,36.216,36.3126,53200.0
2011-08-24 11:10:00,45.1,45.13,45.04,45.13,33300.0,36.3207,36.3448,36.2724,36.3448,33300.0
2011-08-24 11:15:00,45.14,45.17,44.99,45.04,48200.0,36.3529,36.3771,36.2321,36.2724,48200.0
2011-08-24 11:20:00,45.04,45.22,45.0,45.19,58400.0,36.2724,36.4173,36.2401,36.3932,58400.0
2011-08-24 11:25:00,45.19,45.3,45.14,45.23,62000.0,36.3932,36.4817,36.3529,36.4254,62000.0
2011-08-24 11:30:00,45.22,45.27,45.1,45.23,74300.0,36.4173,36.4576,36.3207,36.4254,74300.0
2011-08-24 11:35:00,45.23,45.41,45.22,45.4,102200.0,36.4254,36.5703,36.4173,36.5623,102200.0
2011-08-24 11:40:00,45.38,45.39,45.18,45.19,75700.0,36.5462,36.5542,36.3851,36.3932,75700.0
2011-08-24 11:45:00,45.2,45.2,45.01,45.13,59700.0,36.4012,36.4012,36.2482,36.3448,59700.0
2011-08-24 11:50:00,45.13,45.23,45.07,45.21,70400.0,36.3448,36.4254,36.2965,36.4093,70400.0
2011-08-24 11:55:00,45.25,45.31,45.12,45.21,59800.0,36.4415,36.4898,36.3368,36.4093,59800.0
2011-08-24 12:00:00,45.21,45.21,45.05,45.08,98300.0,36.4093,36.4093,36.2804,36.3046,98300.0
2011-08-24 12:05:00,45.09,45.19,45.07,45.18,92700.0,36.3126,36.3932,36.2965,36.3851,92700.0
2011-08-24 12:10:00,45.19,45.21,45.09,45.17,66500.0,36.3932,36.4093,36.3126,36.3771,66500.0
2011-08-24 12:15:00,45.17,45.23,45.1,45.12,67100.0,36.3771,36.4254,36.3207,36.3368,67100.0
2011-08-24 12:20:00,45.12,45.21,45.08,45.19,39300.0,36.3368,36.4093,36.3046,36.3932,39300.0
2011-08-24 12:25:00,45.18,45.18,45.1,45.15,13800.0,36.3851,36.3851,36.3207,36.3609,13800.0
2011-08-24 12:30:00,45.15,45.18,45.13,45.16,34800.0,36.3609,36.3851,36.3448,36.369,34800.0
2011-08-24 12:35:00,45.15,45.15,45.09,45.11,37500.0,36.3609,36.3609,36.3126,36.3287,37500.0
2011-08-24 12:40:00,45.12,45.15,45.01,45.11,24700.0,36.3368,36.3609,36.2482,36.3287,24700.0
2011-08-24 12:45:00,45.11,45.11,44.99,45.05,25400.0,36.3287,36.3287,36.2321,36.2804,25400.0
2011-08-24 12:50:00,45.06,45.19,45.05,45.12,46800.0,36.2885,36.3932,36.2804,36.3368,46800.0
2011-08-24 12:55:00,45.13,45.24,45.12,45.21,30700.0,36.3448,36.4334,36.3368,36.4093,30700.0
2011-08-24 13:00:00,45.21,45.31,45.14,45.25,37700.0,36.4093,36.4898,36.3529,36.4415,37700.0
2011-08-24 13:05:00,45.26,45.3,45.23,45.23,22800.0,36.4495,36.4817,36.4254,36.4254,22800.0
2011-08-24 13:10:00,45.22,45.34,45.21,45.3,29000.0,36.4173,36.514,36.4093,36.4817,29000.0
2011-08-24 13:15:00,45.29,45.41,45.29,45.38,34600.0,36.4737,36.5703,36.4737,36.5462,34600.0
2011-08-24 13:20:00,45.38,45.54,45.38,45.48,65800.0,36.5462,36.675,36.5462,36.6267,65800.0
2011-08-24 13:25:00,45.48,45.55,45.44,45.48,33100.0,36.6267,36.6831,36.5945,36.6267,33100.0
2011-08-24 13:30:00,45.49,45.54,45.36,45.36,47200.0,36.6348,36.675,36.5301,36.5301,47200.0
2011-08-24 13:35:00,45.36,45.46,45.36,45.39,31300.0,36.5301,36.6106,36.5301,36.5542,31300.0
2011-08-24 13:40:00,45.38,45.38,45.29,45.37,40300.0,36.5462,36.5462,36.4737,36.5381,40300.0
2011-08-24 13:45:00,45.37,45.44,45.3,45.42,67800.0,36.5381,36.5945,36.4817,36.5784,67800.0
2011-08-24 13:50:00,45.41,45.43,45.33,45.41,38400.0,36.5703,36.5864,36.5059,36.5703,38400.0
2011-08-24 13:55:00,45.4,45.55,45.4,45.53,63800.0,36.5623,36.6831,36.5623,36.667,63800.0
2011-08-24 14:00:00,45.53,45.54,45.41,45.44,40900.0,36.667,36.675,36.5703,36.5945,40900.0
2011-08-24 14:05:00,45.44,45.54,45.42,45.52,58100.0,36.5945,36.675,36.5784,36.6589,58100.0
2011-08-24 14:10:00,45.51,45.61,45.49,45.6,73700.0,36.6509,36.7314,36.6348,36.7234,73700.0
2011-08-24 14:15:00,45.6,45.61,45.47,45.5,75700.0,36.7234,36.7314,36.6187,36.6428,75700.0
2011-08-24 14:20:00,45.49,45.49,45.38,45.46,59200.0,36.6348,36.6348,36.5462,36.6106,59200.0
2011-08-24 14:25:00,45.44,45.48,45.37,45.41,72500.0,36.5945,36.6267,36.5381,36.5703,72500.0
2011-08-24 14:30:00,45.4,45.47,45.37,45.45,53700.0,36.5623,36.6187,36.5381,36.6025,53700.0
2011-08-24 14:35:00,45.44,45.44,45.34,45.42,34700.0,36.5945,36.5945,36.514,36.5784,34700.0
2011-08-24 14:40:00,45.42,45.53,45.39,45.49,47100.0,36.5784,36.667,36.5542,36.6348,47100.0
2011-08-24 14:45:00,45.5,45.5,45.43,45.46,30900.0,36.6428,36.6428,36.5864,36.6106,30900.0
2011-08-24 14:50:00,45.46,45.57,45.44,45.56,32800.0,36.6106,36.6992,36.5945,36.6911,32800.0
2011-08-24 14:55:00,45.57,45.66,45.5,45.61,88800.0,36.6992,36.7717,36.6428,36.7314,88800.0
2011-08-24 15:00:00,45.62,45.64,45.5,45.59,58000.0,36.7395,36.7556,36.6428,36.7153,58000.0
2011-08-24 15:05:00,45.58,45.6,45.47,45.5,61700.0,36.7072,36.7234,36.6187,36.6428,61700.0
2011-08-24 15:10:00,45.49,45.66,45.47,45.62,87400.0,36.6348,36.7717,36.6187,36.7395,87400.0
2011-08-24 15:15:00,45.62,45.77,45.62,45.75,76000.0,36.7395,36.8603,36.7395,36.8442,76000.0
2011-08-24 15:20:00,45.75,45.8,45.68,45.74,77900.0,36.8442,36.8844,36.7878,36.8361,77900.0
2011-08-24 15:25:00,45.73,45.81,45.69,45.74,93400.0,36.828,36.8925,36.7958,36.8361,93400.0
2011-08-24 15:30:00,45.76,45.91,45.75,45.9,178900.0,36.8522,36.973,36.8442,36.965,178900.0
2011-08-24 15:35:00,45.9,45.97,45.84,45.86,129000.0,36.965,37.0213,36.9166,36.9327,129000.0
2011-08-24 15:40:00,45.87,46.0,45.81,45.98,152000.0,36.9408,37.0455,36.8925,37.0294,152000.0
2011-08-24 15:45:00,45.98,45.99,45.81,45.86,138900.0,37.0294,37.0374,36.8925,36.9327,138900.0
2011-08-24 15:50:00,45.85,45.97,45.83,45.92,218500.0,36.9247,37.0213,36.9086,36.9811,218500.0
2011-08-24 15:55:00,45.92,45.94,45.85,45.9,334600.0,36.9811,36.9972,36.9247,36.965,334600.0
2011-08-25 09:30:00,46.27,46.4,45.91,46.19,146600.0,37.2629,37.3676,36.973,37.1985,146600.0
2011-08-25 09:35:00,46.19,46.2,45.89,45.9,88100.0,37.1985,37.2066,36.9569,36.965,88100.0
2011-08-25 09:40:00,45.9,45.99,45.81,45.98,112600.0,36.965,37.0374,36.8925,37.0294,112600.0
2011-08-25 09:45:00,45.97,46.0,45.8,45.9,136800.0,37.0213,37.0455,36.8844,36.965,136800.0
2011-08-25 09:50:00,45.9,45.98,45.56,45.58,91800.0,36.965,37.0294,36.6911,36.7072,91800.0
2011-08-25 09:55:00,45.59,45.59,45.25,45.4,82000.0,36.7153,36.7153,36.4415,36.5623,82000.0
2011-08-25 10:00:00,45.43,45.48,44.95,45.09,108800.0,36.5864,36.6267,36.1999,36.3126,108800.0
2011-08-25 10:05:00,45.07,45.52,45.06,45.52,77400.0,36.2965,36.6589,36.2885,36.6589,77400.0
2011-08-25 10:10:00,45.52,45.6,45.45,45.52,105400.0,36.6589,36.7234,36.6025,36.6589,105400.0
2011-08-25 10:15:00,45.52,45.6,45.27,45.37,48600.0,36.6589,36.7234,36.4576,36.5381,48600.0
2011-08-25 10:20:00,45.35,45.41,45.11,45.33,100000.0,36.522,36.5703,36.3287,36.5059,100000.0
2011-08-25 10:25:00,45.3,45.4,45.16,45.37,82800.0,36.4817,36.5623,36.369,36.5381,82800.0
2011-08-25 10:30:00,45.36,45.46,45.29,45.35,48600.0,36.5301,36.6106,36.4737,36.522,48600.0
2011-08-25 10:35:00,45.36,45.38,45.12,45.15,65700.0,36.5301,36.5462,36.3368,36.3609,65700.0
2011-08-25 10:40:00,45.14,45.21,44.92,44.95,45300.0,36.3529,36.4093,36.1757,36.1999,45300.0
2011-08-25 10:45:00,44.96,45.06,44.86,44.87,88700.0,36.2079,36.2885,36.1274,36.1355,88700.0
2011-08-25 10:50:00,44.88,45.17,44.83,45.06,42500.0,36.1435,36.3771,36.1032,36.2885,42500.0
2011-08-25 10:55:00,45.06,45.29,45.02,45.24,44000.0,36.2885,36.4737,36.2563,36.4334,44000.0
2011-08-25 11:00:00,45.24,45.41,45.22,45.38,49400.0,36.4334,36.5703,36.4173,36.5462,49400.0
2011-08-25 11:05:00,45.38,45.4,45.13,45.14,61300.0,36.5462,36.5623,36.3448,36.3529,61300.0
2011-08-25 11:10:00,45.12,45.44,45.1,45.35,78800.0,36.3368,36.5945,36.3207,36.522,78800.0
2011-08-25 11:15:00,45.36,45.6,45.32,45.49,77800.0,36.5301,36.7234,36.4979,36.6348,77800.0
2011-08-25 11:20:00,45.5,45.62,45.47,45.6,40800.0,36.6428,36.7395,36.6187,36.7234,40800.0
2011-08-25 11:25:00,45.59,45.63,45.48,45.54,89500.0,36.7153,36.7475,36.6267,36.675,89500.0
2011-08-25 11:30:00,45.54,45.67,45.51,45.63,77400.0,36.675,36.7797,36.6509,36.7475,77400.0
2011-08-25 11:35:00,45.63,45.65,45.39,45.42,29000.0,36.7475,36.7636,36.5542,36.5784,29000.0
2011-08-25 11:40:00,45.43,45.49,45.31,45.35,36000.0,36.5864,36.6348,36.4898,36.522,36000.0
2011-08-25 11:45:00,45.32,45.4,45.25,45.39,36000.0,36.4979,36.5623,36.4415,36.5542,36000.0
2011-08-25 11:50:00,45.39,45.46,45.37,45.42,30000.0,36.5542,36.6106,36.5381,36.5784,30000.0
2011-08-25 11:55:00,45.42,45.51,45.42,45.47,38500.0,36.5784,36.6509,36.5784,36.6187,38500.0
2011-08-25 12:00:00,45.46,45.53,45.44,45.45,33500.0,36.6106,36.667,36.5945,36.6025,33500.0
2011-08-25 12:05:00,45.45,45.45,45.34,45.35,31400.0,36.6025,36.6025,36.514,36.522,31400.0
2011-08-25 12:10:00,45.36,45.42,45.35,45.39,29300.0,36.5301,36.5784,36.522,36.5542,29300.0
2011-08-25 12:15:00,45.38,45.4,45.27,45.27,21500.0,36.5462,36.5623,36.4576,36.4576,21500.0
2011-08-25 12:20:00,45.27,45.28,45.14,45.2,31700.0,36.4576,36.4656,36.3529,36.4012,31700.0
2011-08-25 12:25:00,45.22,45.25,45.2,45.21,21300.0,36.4173,36.4415,36.4012,36.4093,21300.0
2011-08-25 12:30:00,45.22,45.22,45.06,45.09,40800.0,36.4173,36.4173,36.2885,36.3126,40800.0
2011-08-25 12:35:00,45.08,45.12,45.01,45.1,35600.0,36.3046,36.3368,36.2482,36.3207,35600.0
2011-08-25 12:40:00,45.11,45.12,45.04,45.06,35600.0,36.3287,36.3368,36.2724,36.2885,35600.0
2011-08-25 12:45:00,45.05,45.07,44.94,45.03,35800.0,36.2804,36.2965,36.1918,36.2643,35800.0
2011-08-25 12:50:00,45.03,45.06,44.92,45.02,39500.0,36.2643,36.2885,36.1757,36.2563,39500.0
2011-08-25 12:55:00,45.01,45.07,44.99,45.06,37100.0,36.2482,36.2965,36.2321,36.2885,37100.0
2011-08-25 13:00:00,45.06,45.15,45.05,45.13,32400.0,36.2885,36.3609,36.2804,36.3448,32400.0
2011-08-25 13:05:00,45.13,45.2,45.07,45.08,66700.0,36.3448,36.4012,36.2965,36.3046,66700.0
2011-08-25 13:10:00,45.08,45.16,45.08,45.11,71800.0,36.3046,36.369,36.3046,36.3287,71800.0
2011-08-25 13:15:00,45.11,45.14,45.02,45.08,39000.0,36.3287,36.3529,36.2563,36.3046,39000.0
2011-08-25 13:20:00,45.09,45.27,45.09,45.24,43500.0,36.3126,36.4576,36.3126,36.4334,43500.0
2011-08-25 13:25:00,45.24,45.28,45.14,45.26,32400.0,36.4334,36.4656,36.3529,36.4495,32400.0
2011-08-25 13:30:00,45.27,45.29,45.18,45.22,36900.0,36.4576,36.4737,36.3851,36.4173,36900.0
2011-08-25 13:35:00,45.22,45.32,45.14,45.31,42100.0,36.4173,36.4979,36.3529,36.4898,42100.0
2011-08-25 13:40:00,45.31,45.33,45.23,45.25,40300.0,36.4898,36.5059,36.4254,36.4415,40300.0
2011-08-25 13:45:00,45.27,45.3,45.09,45.1,48000.0,36.4576,36.4817,36.3126,36.3207,48000.0
2011-08-25 13:50:00,45.11,45.19,45.11,45.16,31000.0,36.3287,36.3932,36.3287,36.369,31000.0
2011-08-25 13:55:00,45.13,45.28,45.09,45.26,40600.0,36.3448,36.4656,36.3126,36.4495,40600.0
2011-08-25 14:00:00,45.26,45.27,45.15,45.24,83800.0,36.4495,36.4576,36.3609,36.4334,83800.0
2011-08-25 14:05:00,45.23,45.24,45.07,45.12,57500.0,36.4254,36.4334,36.2965,36.3368,57500.0
2011-08-25 14:10:00,45.13,45.22,45.13,45.18,56600.0,36.3448,36.4173,36.3448,36.3851,56600.0
2011-08-25 14:15:00,45.17,45.4,45.16,45.39,88200.0,36.3771,36.5623,36.369,36.5542,88200.0
2011-08-25 14:20:00,45.39,45.39,45.24,45.27,57200.0,36.5542,36.5542,36.4334,36.4576,57200.0
2011-08-25 14:25:00,45.26,45.3,45.19,45.26,51500.0,36.4495,36.4817,36.3932,36.4495,51500.0
2011-08-25 14:30:00,45.26,45.3,45.23,45.28,31200.0,36.4495,36.4817,36.4254,36.4656,31200.0
2011-08-25 14:35:00,45.27,45.39,45.26,45.31,53800.0,36.4576,36.5542,36.4495,36.4898,53800.0
2011-08-25 14:40:00,45.31,45.32,45.23,45.25,67000.0,36.4898,36.4979,36.4254,36.4415,67000.0
2011-08-25 14:45:00,45.24,45.32,45.17,45.17,63100.0,36.4334,36.4979,36.3771,36.3771,63100.0
2011-08-25 14:50:00,45.18,45.21,45.11,45.18,53000.0,36.3851,36.4093,36.3287,36.3851,53000.0
2011-08-25 14:55:00,45.18,45.19,45.08,45.09,49500.0,36.3851,36.3932,36.3046,36.3126,49500.0
2011-08-25 15:00:00,45.06,45.1,45.0,45.05,57100.0,36.2885,36.3207,36.2401,36.2804,57100.0
2011-08-25 15:05:00,45.04,45.14,45.03,45.12,41900.0,36.2724,36.3529,36.2643,36.3368,41900.0
2011-08-25 15:10:00,45.12,45.18,45.06,45.14,63100.0,36.3368,36.3851,36.2885,36.3529,63100.0
2011-08-25 15:15:00,45.12,45.32,45.11,45.31,92100.0,36.3368,36.4979,36.3287,36.4898,92100.0
2011-08-25 15:20:00,45.32,45.4,45.3,45.37,88600.0,36.4979,36.5623,36.4817,36.5381,88600.0
2011-08-25 15:25:00,45.38,45.38,45.24,45.24,126800.0,36.5462,36.5462,36.4334,36.4334,126800.0
2011-08-25 15:30:00,45.23,45.29,45.14,45.18,105800.0,36.4254,36.4737,36.3529,36.3851,105800.0
2011-08-25 15:35:00,45.18,45.19,45.06,45.15,67000.0,36.3851,36.3932,36.2885,36.3609,67000.0
2011-08-25 15:40:00,45.15,45.15,44.98,45.0,93800.0,36.3609,36.3609,36.224,36.2401,93800.0
2011-08-25 15:45:00,45.01,45.18,44.96,45.11,141100.0,36.2482,36.3851,36.2079,36.3287,141100.0
2011-08-25 15:50:00,45.12,45.16,44.99,45.06,140400.0,36.3368,36.369,36.2321,36.2885,140400.0
2011-08-25 15:55:00,45.05,45.16,45.03,45.1,280700.0,36.2804,36.369,36.2643,36.3207,280700.0
2011-08-26 09:30:00,44.35,44.76,44.35,44.63,197800.0,35.7167,36.0469,35.7167,35.9422,197800.0
2011-08-26 09:35:00,44.63,44.78,44.52,44.52,81000.0,35.9422,36.063,35.8536,35.8536,81000.0
2011-08-26 09:40:00,44.56,44.6,44.23,44.37,41900.0,35.8858,35.918,35.62,35.7328,41900.0
2011-08-26 09:45:00,44.33,44.33,44.03,44.29,99700.0,35.7006,35.7006,35.459,35.6684,99700.0
2011-08-26 09:50:00,44.31,44.43,44.13,44.25,99100.0,35.6845,35.7811,35.5395,35.6361,99100.0
2011-08-26 09:55:00,44.26,44.47,44.24,44.41,39300.0,35.6442,35.8133,35.6281,35.765,39300.0
2011-08-26 10:00:00,44.42,44.45,43.83,43.9,140900.0,35.7731,35.7972,35.2979,35.3543,140900.0
2011-08-26 10:05:00,43.9,43.9,43.51,43.79,80300.0,35.3543,35.3543,35.0402,35.2657,80300.0
2011-08-26 10:10:00,43.79,44.0,43.65,43.95,57900.0,35.2657,35.4348,35.1529,35.3945,57900.0
2011-08-26 10:15:00,43.96,44.35,43.96,44.27,101200.0,35.4026,35.7167,35.4026,35.6523,101200.0
2011-08-26 10:20:00,44.26,44.7,44.19,44.62,60400.0,35.6442,35.9985,35.5878,35.9341,60400.0
2011-08-26 10:25:00,44.63,44.94,44.55,44.59,47100.0,35.9422,36.1918,35.8777,35.91,47100.0
2011-08-26 10:30:00,44.58,44.63,44.28,44.32,42800.0,35.9019,35.9422,35.6603,35.6925,42800.0
2011-08-26 10:35:00,44.33,44.61,44.32,44.52,38600.0,35.7006,35.9261,35.6925,35.8536,38600.0
2011-08-26 10:40:00,44.51,44.78,44.4,44.77,44300.0,35.8455,36.063,35.7569,36.0549,44300.0
2011-08-26 10:45:00,44.79,45.23,44.74,45.09,105300.0,36.071,36.4254,36.0308,36.3126,105300.0
2011-08-26 10:50:00,45.09,45.16,44.8,44.8,78400.0,36.3126,36.369,36.0791,36.0791,78400.0
2011-08-26 10:55:00,44.8,44.9,44.59,44.61,75400.0,36.0791,36.1596,35.91,35.9261,75400.0
2011-08-26 11:00:00,44.61,44.97,44.55,44.82,79500.0,35.9261,36.216,35.8777,36.0952,79500.0
2011-08-26 11:05:00,44.88,45.03,44.81,44.95,60700.0,36.1435,36.2643,36.0871,36.1999,60700.0
2011-08-26 11:10:00,44.96,45.23,44.87,45.11,56100.0,36.2079,36.4254,36.1355,36.3287,56100.0
2011-08-26 11:15:00,45.14,45.41,45.06,45.13,90300.0,36.3529,36.5703,36.2885,36.3448,90300.0
2011-08-26 11:20:00,45.13,45.15,44.84,44.87,86600.0,36.3448,36.3609,36.1113,36.1355,86600.0
2011-08-26 11:25:00,44.88,45.01,44.72,44.79,56800.0,36.1435,36.2482,36.0147,36.071,56800.0
2011-08-26 11:30:00,44.8,44.96,44.78,44.96,37000.0,36.0791,36.2079,36.063,36.2079,37000.0
2011-08-26 11:35:00,44.96,45.07,44.93,45.0,40400.0,36.2079,36.2965,36.1838,36.2401,40400.0
2011-08-26 11:40:00,45.0,45.0,44.78,44.87,70700.0,36.2401,36.2401,36.063,36.1355,70700.0
2011-08-26 11:45:00,44.87,45.04,44.85,44.95,41200.0,36.1355,36.2724,36.1193,36.1999,41200.0
2011-08-26 11:50:00,44.94,45.11,44.91,45.1,29900.0,36.1918,36.3287,36.1677,36.3207,29900.0
2011-08-26 11:55:00,45.09,45.18,45.04,45.09,31300.0,36.3126,36.3851,36.2724,36.3126,31300.0
2011-08-26 12:00:00,45.11,45.45,45.11,45.42,58900.0,36.3287,36.6025,36.3287,36.5784,58900.0
2011-08-26 12:05:00,45.42,45.58,45.42,45.58,42300.0,36.5784,36.7072,36.5784,36.7072,42300.0
2011-08-26 12:10:00,45.58,45.7,45.43,45.44,65900.0,36.7072,36.8039,36.5864,36.5945,65900.0
2011-08-26 12:15:00,45.47,45.48,45.38,45.39,25100.0,36.6187,36.6267,36.5462,36.5542,25100.0
2011-08-26 12:20:00,45.4,45.57,45.38,45.46,50500.0,36.5623,36.6992,36.5462,36.6106,50500.0
2011-08-26 12:25:00,45.46,45.64,45.44,45.64,70700.0,36.6106,36.7556,36.5945,36.7556,70700.0
2011-08-26 12:30:00,45.64,45.64,45.47,45.48,40600.0,36.7556,36.7556,36.6187,36.6267,40600.0
2011-08-26 12:35:00,45.5,45.51,45.37,45.48,48200.0,36.6428,36.6509,36.5381,36.6267,48200.0
2011-08-26 12:40:00,45.48,45.56,45.38,45.39,20800.0,36.6267,36.6911,36.5462,36.5542,20800.0
2011-08-26 12:45:00,45.4,45.42,45.3,45.32,52600.0,36.5623,36.5784,36.4817,36.4979,52600.0
2011-08-26 12:50:00,45.32,45.42,45.24,45.34,55800.0,36.4979,36.5784,36.4334,36.514,55800.0
2011-08-26 12:55:00,45.35,45.53,45.35,45.52,61600.0,36.522,36.667,36.522,36.6589,61600.0
2011-08-26 13:00:00,45.51,45.51,45.41,45.49,67400.0,36.6509,36.6509,36.5703,36.6348,67400.0
2011-08-26 13:05:00,45.48,45.69,45.47,45.62,51000.0,36.6267,36.7958,36.6187,36.7395,51000.0
2011-08-26 13:10:00,45.62,45.71,45.58,45.69,20500.0,36.7395,36.8119,36.7072,36.7958,20500.0
2011-08-26 13:15:00,45.7,45.75,45.65,45.66,38400.0,36.8039,36.8442,36.7636,36.7717,38400.0
2011-08-26 13:20:00,45.66,45.73,45.6,45.69,53500.0,36.7717,36.828,36.7234,36.7958,53500.0
2011-08-26 13:25:00,45.72,45.8,45.67,45.78,49000.0,36.82,36.8844,36.7797,36.8683,49000.0
2011-08-26 13:30:00,45.77,45.87,45.77,45.85,113200.0,36.8603,36.9408,36.8603,36.9247,113200.0
2011-08-26 13:35:00,45.85,45.95,45.85,45.89,108000.0,36.9247,37.0052,36.9247,36.9569,108000.0
2011-08-26 13:40:00,45.89,46.01,45.85,45.97,144600.0,36.9569,37.0535,36.9247,37.0213,144600.0
2011-08-26 13:45:00,45.97,46.06,45.92,46.0,79800.0,37.0213,37.0938,36.9811,37.0455,79800.0
2011-08-26 13:50:00,46.0,46.0,45.88,46.0,90700.0,37.0455,37.0455,36.9488,37.0455,90700.0
2011-08-26 13:55:00,46.0,46.08,45.96,46.03,74800.0,37.0455,37.1099,37.0133,37.0696,74800.0
2011-08-26 14:00:00,46.02,46.08,45.99,46.0,56200.0,37.0616,37.1099,37.0374,37.0455,56200.0
2011-08-26 14:05:00,45.99,46.0,45.83,45.87,66100.0,37.0374,37.0455,36.9086,36.9408,66100.0
2011-08-26 14:10:00,45.87,45.89,45.74,45.81,34600.0,36.9408,36.9569,36.8361,36.8925,34600.0
2011-08-26 14:15:00,45.8,45.83,45.73,45.8,45600.0,36.8844,36.9086,36.828,36.8844,45600.0
2011-08-26 14:20:00,45.81,45.84,45.78,45.79,17500.0,36.8925,36.9166,36.8683,36.8764,17500.0
2011-08-26 14:25:00,45.8,45.8,45.63,45.67,41700.0,36.8844,36.8844,36.7475,36.7797,41700.0
2011-08-26 14:30:00,45.66,45.75,45.64,45.74,29200.0,36.7717,36.8442,36.7556,36.8361,29200.0
2011-08-26 14:35:00,45.74,45.74,45.58,45.66,48500.0,36.8361,36.8361,36.7072,36.7717,48500.0
2011-08-26 14:40:00,45.67,45.8,45.67,45.77,33300.0,36.7797,36.8844,36.7797,36.8603,33300.0
2011-08-26 14:45:00,45.76,45.84,45.76,45.82,25100.0,36.8522,36.9166,36.8522,36.9005,25100.0
2011-08-26 14:50:00,45.81,45.88,45.79,45.8,34700.0,36.8925,36.9488,36.8764,36.8844,34700.0
2011-08-26 14:55:00,45.8,45.83,45.76,45.79,23300.0,36.8844,36.9086,36.8522,36.8764,23300.0
2011-08-26 15:00:00,45.79,45.81,45.68,45.7,37000.0,36.8764,36.8925,36.7878,36.8039,37000.0
2011-08-26 15:05:00,45.7,45.7,45.55,45.6,54100.0,36.8039,36.8039,36.6831,36.7234,54100.0
2011-08-26 15:10:00,45.6,45.62,45.53,45.6,51900.0,36.7234,36.7395,36.667,36.7234,51900.0
2011-08-26 15:15:00,45.59,45.6,45.45,45.53,64200.0,36.7153,36.7234,36.6025,36.667,64200.0
2011-08-26 15:20:00,45.54,45.58,45.45,45.46,38500.0,36.675,36.7072,36.6025,36.6106,38500.0
2011-08-26 15:25:00,45.45,45.57,45.43,45.55,52700.0,36.6025,36.6992,36.5864,36.6831,52700.0
2011-08-26 15:30:00,45.56,45.66,45.51,45.65,61300.0,36.6911,36.7717,36.6509,36.7636,61300.0
2011-08-26 15:35:00,45.65,45.7,45.59,45.68,67700.0,36.7636,36.8039,36.7153,36.7878,67700.0
2011-08-26 15:40:00,45.68,45.76,45.65,45.7,95400.0,36.7878,36.8522,36.7636,36.8039,95400.0
2011-08-26 15:45:00,45.69,45.7,45.59,45.65,174300.0,36.7958,36.8039,36.7153,36.7636,174300.0
2011-08-26 15:50:00,45.65,45.7,45.59,45.69,130000.0,36.7636,36.8039,36.7153,36.7958,130000.0
2011-08-26 15:55:00,45.7,45.8,45.67,45.72,444900.0,36.8039,36.8844,36.7797,36.82,444900.0
2011-08-29 09:30:00,46.24,46.76,46.24,46.73,62400.0,37.2388,37.6575,37.2388,37.6334,62400.0
2011-08-29 09:35:00,46.72,46.83,46.57,46.6,45700.0,37.6253,37.7139,37.5045,37.5287,45700.0
2011-08-29 09:40:00,46.58,46.59,46.32,46.37,57000.0,37.5126,37.5206,37.3032,37.3435,57000.0
2011-08-29 09:45:00,46.37,46.46,46.26,46.46,49300.0,37.3435,37.4159,37.2549,37.4159,49300.0
2011-08-29 09:50:00,46.47,46.66,46.43,46.48,41500.0,37.424,37.577,37.3918,37.432,41500.0
2011-08-29 09:55:00,46.48,46.51,46.29,46.46,46600.0,37.432,37.4562,37.279,37.4159,46600.0
2011-08-29 10:00:00,46.43,46.51,46.27,46.27,68100.0,37.3918,37.4562,37.2629,37.2629,68100.0
2011-08-29 10:05:00,46.28,46.48,46.28,46.44,43200.0,37.271,37.432,37.271,37.3998,43200.0
2011-08-29 10:10:00,46.45,46.61,46.37,46.58,40500.0,37.4079,37.5367,37.3435,37.5126,40500.0
2011-08-29 10:15:00,46.59,46.62,46.54,46.57,27300.0,37.5206,37.5448,37.4804,37.5045,27300.0
2011-08-29 10:20:00,46.57,46.64,46.54,46.58,35500.0,37.5045,37.5609,37.4804,37.5126,35500.0
2011-08-29 10:25:00,46.58,46.61,46.37,46.37,36000.0,37.5126,37.5367,37.3435,37.3435,36000.0
2011-08-29 10:30:00,46.37,46.4,46.23,46.28,90400.0,37.3435,37.3676,37.2307,37.271,90400.0
2011-08-29 10:35:00,46.28,46.31,46.07,46.15,69300.0,37.271,37.2951,37.1019,37.1663,69300.0
2011-08-29 10:40:00,46.15,46.21,46.06,46.11,64000.0,37.1663,37.2146,37.0938,37.1341,64000.0
2011-08-29 10:45:00,46.12,46.25,46.08,46.16,62700.0,37.1421,37.2468,37.1099,37.1743,62700.0
2011-08-29 10:50:00,46.16,46.27,46.16,46.24,70400.0,37.1743,37.2629,37.1743,37.2388,70400.0
2011-08-29 10:55:00,46.22,46.23,46.06,46.09,63300.0,37.2227,37.2307,37.0938,37.118,63300.0
2011-08-29 11:00:00,46.07,46.09,46.0,46.04,65900.0,37.1019,37.118,37.0455,37.0777,65900.0
2011-08-29 11:05:00,46.04,46.06,45.97,46.01,47800.0,37.0777,37.0938,37.0213,37.0535,47800.0
2011-08-29 11:10:00,46.0,46.19,45.99,46.13,35300.0,37.0455,37.1985,37.0374,37.1502,35300.0
2011-08-29 11:15:00,46.13,46.25,46.1,46.25,28200.0,37.1502,37.2468,37.126,37.2468,28200.0
2011-08-29 11:20:00,46.26,46.27,46.13,46.15,21500.0,37.2549,37.2629,37.1502,37.1663,21500.0
2011-08-29 11:25:00,46.17,46.27,46.15,46.17,15500.0,37.1824,37.2629,37.1663,37.1824,15500.0
2011-08-29 11:30:00,46.17,46.21,46.13,46.18,32100.0,37.1824,37.2146,37.1502,37.1904,32100.0
2011-08-29 11:35:00,46.18,46.4,46.16,46.31,27500.0,37.1904,37.3676,37.1743,37.2951,27500.0
2011-08-29 11:40:00,46.32,46.35,46.29,46.33,25900.0,37.3032,37.3274,37.279,37.3112,25900.0
2011-08-29 11:45:00,46.33,46.42,46.33,46.39,17300.0,37.3112,37.3837,37.3112,37.3596,17300.0
2011-08-29 11:50:00,46.39,46.45,46.37,46.39,45300.0,37.3596,37.4079,37.3435,37.3596,45300.0
2011-08-29 11:55:00,46.38,46.44,46.35,46.38,24300.0,37.3515,37.3998,37.3274,37.3515,24300.0
2011-08-29 12:00:00,46.37,46.51,46.37,46.51,28700.0,37.3435,37.4562,37.3435,37.4562,28700.0
2011-08-29 12:05:00,46.51,46.54,46.49,46.49,23200.0,37.4562,37.4804,37.4401,37.4401,23200.0
2011-08-29 12:10:00,46.49,46.5,46.45,46.46,13000.0,37.4401,37.4482,37.4079,37.4159,13000.0
2011-08-29 12:15:00,46.46,46.53,46.46,46.53,16400.0,37.4159,37.4723,37.4159,37.4723,16400.0
2011-08-29 12:20:00,46.52,46.52,46.48,46.52,16700.0,37.4643,37.4643,37.432,37.4643,16700.0
2011-08-29 12:25:00,46.53,46.53,46.44,46.45,32400.0,37.4723,37.4723,37.3998,37.4079,32400.0
2011-08-29 12:30:00,46.44,46.46,46.37,46.4,27500.0,37.3998,37.4159,37.3435,37.3676,27500.0
2011-08-29 12:35:00,46.41,46.42,46.38,46.4,37000.0,37.3757,37.3837,37.3515,37.3676,37000.0
2011-08-29 12:40:00,46.41,46.51,46.41,46.51,75800.0,37.3757,37.4562,37.3757,37.4562,75800.0
2011-08-29 12:45:00,46.51,46.56,46.43,46.46,50500.0,37.4562,37.4965,37.3918,37.4159,50500.0
2011-08-29 12:50:00,46.46,46.53,46.44,46.52,34900.0,37.4159,37.4723,37.3998,37.4643,34900.0
2011-08-29 12:55:00,46.52,46.56,46.5,46.52,23300.0,37.4643,37.4965,37.4482,37.4643,23300.0
2011-08-29 13:00:00,46.51,46.59,46.51,46.59,14700.0,37.4562,37.5206,37.4562,37.5206,14700.0
2011-08-29 13:05:00,46.59,46.69,46.59,46.68,45100.0,37.5206,37.6012,37.5206,37.5931,45100.0
2011-08-29 13:10:00,46.68,46.76,46.67,46.71,42300.0,37.5931,37.6575,37.5851,37.6173,42300.0
2011-08-29 13:15:00,46.71,46.71,46.68,46.71,26100.0,37.6173,37.6173,37.5931,37.6173,26100.0
2011-08-29 13:20:00,46.69,46.69,46.64,46.67,18000.0,37.6012,37.6012,37.5609,37.5851,18000.0
2011-08-29 13:25:00,46.66,46.68,46.62,46.62,18500.0,37.577,37.5931,37.5448,37.5448,18500.0
2011-08-29 13:30:00,46.62,46.63,46.55,46.58,25800.0,37.5448,37.5528,37.4884,37.5126,25800.0
2011-08-29 13:35:00,46.57,46.58,46.54,46.54,16800.0,37.5045,37.5126,37.4804,37.4804,16800.0
2011-08-29 13:40:00,46.54,46.55,46.44,46.45,64800.0,37.4804,37.4884,37.3998,37.4079,64800.0
2011-08-29 13:45:00,46.45,46.45,46.39,46.4,39000.0,37.4079,37.4079,37.3596,37.3676,39000.0
2011-08-29 13:50:00,46.41,46.47,46.39,46.42,39800.0,37.3757,37.424,37.3596,37.3837,39800.0
2011-08-29 13:55:00,46.41,46.45,46.4,46.41,34200.0,37.3757,37.4079,37.3676,37.3757,34200.0
2011-08-29 14:00:00,46.42,46.5,46.39,46.48,31000.0,37.3837,37.4482,37.3596,37.432,31000.0
2011-08-29 14:05:00,46.48,46.53,46.47,46.52,20400.0,37.432,37.4723,37.424,37.4643,20400.0
2011-08-29 14:10:00,46.53,46.61,46.52,46.6,28800.0,37.4723,37.5367,37.4643,37.5287,28800.0
2011-08-29 14:15:00,46.61,46.63,46.51,46.51,28000.0,37.5367,37.5528,37.4562,37.4562,28000.0
2011-08-29 14:20:00,46.52,46.57,46.51,46.54,19000.0,37.4643,37.5045,37.4562,37.4804,19000.0
2011-08-29 14:25:00,46.55,46.63,46.55,46.63,27700.0,37.4884,37.5528,37.4884,37.5528,27700.0
2011-08-29 14:30:00,46.63,46.7,46.61,46.7,28800.0,37.5528,37.6092,37.5367,37.6092,28800.0
2011-08-29 14:35:00,46.7,46.73,46.68,46.7,23100.0,37.6092,37.6334,37.5931,37.6092,23100.0
2011-08-29 14:40:00,46.71,46.74,46.69,46.7,33200.0,37.6173,37.6414,37.6012,37.6092,33200.0
2011-08-29 14:45:00,46.7,46.76,46.68,46.76,29100.0,37.6092,37.6575,37.5931,37.6575,29100.0
2011-08-29 14:50:00,46.75,46.76,46.69,46.7,29900.0,37.6495,37.6575,37.6012,37.6092,29900.0
2011-08-29 14:55:00,46.69,46.7,46.6,46.64,43200.0,37.6012,37.6092,37.5287,37.5609,43200.0
2011-08-29 15:00:00,46.65,46.7,46.64,46.7,40800.0,37.569,37.6092,37.5609,37.6092,40800.0
2011-08-29 15:05:00,46.69,46.72,46.6,46.63,46800.0,37.6012,37.6253,37.5287,37.5528,46800.0
2011-08-29 15:10:00,46.63,46.7,46.62,46.7,36800.0,37.5528,37.6092,37.5448,37.6092,36800.0
2011-08-29 15:15:00,46.7,46.77,46.68,46.68,46700.0,37.6092,37.6656,37.5931,37.5931,46700.0
2011-08-29 15:20:00,46.68,46.78,46.67,46.71,49700.0,37.5931,37.6736,37.5851,37.6173,49700.0
2011-08-29 15:25:00,46.71,46.79,46.71,46.76,79800.0,37.6173,37.6817,37.6173,37.6575,79800.0
2011-08-29 15:30:00,46.76,46.81,46.73,46.8,86700.0,37.6575,37.6978,37.6334,37.6898,86700.0
2011-08-29 15:35:00,46.81,46.81,46.68,46.75,79500.0,37.6978,37.6978,37.5931,37.6495,79500.0
2011-08-29 15:40:00,46.76,46.82,46.71,46.78,94400.0,37.6575,37.7059,37.6173,37.6736,94400.0
2011-08-29 15:45:00,46.78,46.78,46.69,46.7,102400.0,37.6736,37.6736,37.6012,37.6092,102400.0
2011-08-29 15:50:00,46.69,46.75,46.68,46.75,118200.0,37.6012,37.6495,37.5931,37.6495,118200.0
2011-08-29 15:55:00,46.75,46.81,46.74,46.78,354300.0,37.6495,37.6978,37.6414,37.6736,354300.0
2011-08-30 09:30:00,46.54,46.7,46.42,46.53,89900.0,37.4804,37.6092,37.3837,37.4723,89900.0
2011-08-30 09:35:00,46.52,46.7,46.49,46.61,60900.0,37.4643,37.6092,37.4401,37.5367,60900.0
2011-08-30 09:40:00,46.61,46.61,46.54,46.58,71700.0,37.5367,37.5367,37.4804,37.5126,71700.0
2011-08-30 09:45:00,46.6,46.82,46.6,46.77,53600.0,37.5287,37.7059,37.5287,37.6656,53600.0
2011-08-30 09:50:00,46.77,46.87,46.66,46.76,64500.0,37.6656,37.7461,37.577,37.6575,64500.0
2011-08-30 09:55:00,46.75,46.95,46.75,46.93,44100.0,37.6495,37.8106,37.6495,37.7944,44100.0
2011-08-30 10:00:00,46.92,46.93,46.32,46.36,117300.0,37.7864,37.7944,37.3032,37.3354,117300.0
2011-08-30 10:05:00,46.33,46.54,46.31,46.53,46100.0,37.3112,37.4804,37.2951,37.4723,46100.0
2011-08-30 10:10:00,46.52,46.59,46.41,46.56,27800.0,37.4643,37.5206,37.3757,37.4965,27800.0
2011-08-30 10:15:00,46.57,46.61,46.44,46.46,39200.0,37.5045,37.5367,37.3998,37.4159,39200.0
2011-08-30 10:20:00,46.43,46.54,46.4,46.5,40100.0,37.3918,37.4804,37.3676,37.4482,40100.0
2011-08-30 10:25:00,46.51,46.71,46.47,46.7,25300.0,37.4562,37.6173,37.424,37.6092,25300.0
2011-08-30 10:30:00,46.69,46.89,46.65,46.85,36600.0,37.6012,37.7622,37.569,37.73,36600.0
2011-08-30 10:35:00,46.84,46.85,46.71,46.74,58500.0,37.722,37.73,37.6173,37.6414,58500.0
2011-08-30 10:40:00,46.73,46.73,46.49,46.51,37200.0,37.6334,37.6334,37.4401,37.4562,37200.0
2011-08-30 10:45:00,46.53,46.59,46.27,46.31,64900.0,37.4723,37.5206,37.2629,37.2951,64900.0
2011-08-30 10:50:00,46.31,46.31,46.2,46.2,82300.0,37.2951,37.2951,37.2066,37.2066,82300.0
2011-08-30 10:55:00,46.2,46.38,46.2,46.33,37500.0,37.2066,37.3515,37.2066,37.3112,37500.0
2011-08-30 11:00:00,46.32,46.46,46.27,46.45,68300.0,37.3032,37.4159,37.2629,37.4079,68300.0
2011-08-30 11:05:00,46.45,46.57,46.44,46.55,26800.0,37.4079,37.5045,37.3998,37.4884,26800.0
2011-08-30 11:10:00,46.54,46.62,46.48,46.6,48600.0,37.4804,37.5448,37.432,37.5287,48600.0
2011-08-30 11:15:00,46.62,46.67,46.48,46.53,35300.0,37.5448,37.5851,37.432,37.4723,35300.0
2011-08-30 11:20:00,46.53,46.61,46.52,46.61,31800.0,37.4723,37.5367,37.4643,37.5367,31800.0
2011-08-30 11:25:00,46.6,46.81,46.58,46.75,93500.0,37.5287,37.6978,37.5126,37.6495,93500.0
2011-08-30 11:30:00,46.75,46.76,46.67,46.76,39900.0,37.6495,37.6575,37.5851,37.6575,39900.0
2011-08-30 11:35:00,46.75,47.0,46.74,46.92,46700.0,37.6495,37.8508,37.6414,37.7864,46700.0
2011-08-30 11:40:00,46.92,47.0,46.92,46.98,68700.0,37.7864,37.8508,37.7864,37.8347,68700.0
2011-08-30 11:45:00,46.98,46.98,46.89,46.9,27500.0,37.8347,37.8347,37.7622,37.7703,27500.0
2011-08-30 11:50:00,46.91,46.95,46.87,46.92,23200.0,37.7783,37.8106,37.7461,37.7864,23200.0
2011-08-30 11:55:00,46.92,46.98,46.91,46.97,23200.0,37.7864,37.8347,37.7783,37.8267,23200.0
2011-08-30 12:00:00,46.97,46.98,46.78,46.8,45700.0,37.8267,37.8347,37.6736,37.6898,45700.0
2011-08-30 12:05:00,46.79,46.82,46.69,46.69,43300.0,37.6817,37.7059,37.6012,37.6012,43300.0
2011-08-30 12:10:00,46.68,46.77,46.68,46.71,29900.0,37.5931,37.6656,37.5931,37.6173,29900.0
2011-08-30 12:15:00,46.7,46.75,46.65,46.75,20700.0,37.6092,37.6495,37.569,37.6495,20700.0
2011-08-30 12:20:00,46.75,46.77,46.73,46.76,29900.0,37.6495,37.6656,37.6334,37.6575,29900.0
2011-08-30 12:25:00,46.76,46.77,46.68,46.7,31000.0,37.6575,37.6656,37.5931,37.6092,31000.0
2011-08-30 12:30:00,46.69,46.75,46.66,46.73,12100.0,37.6012,37.6495,37.577,37.6334,12100.0
2011-08-30 12:35:00,46.73,46.74,46.69,46.73,12100.0,37.6334,37.6414,37.6012,37.6334,12100.0
2011-08-30 12:40:00,46.73,46.73,46.58,46.6,42600.0,37.6334,37.6334,37.5126,37.5287,42600.0
2011-08-30 12:45:00,46.59,46.67,46.56,46.65,19900.0,37.5206,37.5851,37.4965,37.569,19900.0
2011-08-30 12:50:00,46.65,46.68,46.62,46.62,17800.0,37.569,37.5931,37.5448,37.5448,17800.0
2011-08-30 12:55:00,46.6,46.61,46.52,46.61,49200.0,37.5287,37.5367,37.4643,37.5367,49200.0
2011-08-30 13:00:00,46.62,46.65,46.52,46.53,33700.0,37.5448,37.569,37.4643,37.4723,33700.0
2011-08-30 13:05:00,46.54,46.65,46.51,46.64,28300.0,37.4804,37.569,37.4562,37.5609,28300.0
2011-08-30 13:10:00,46.63,46.72,46.59,46.7,57700.0,37.5528,37.6253,37.5206,37.6092,57700.0
2011-08-30 13:15:00,46.71,46.73,46.63,46.66,75500.0,37.6173,37.6334,37.5528,37.577,75500.0
2011-08-30 13:20:00,46.68,46.75,46.68,46.74,44000.0,37.5931,37.6495,37.5931,37.6414,44000.0
2011-08-30 13:25:00,46.74,46.75,46.66,46.73,53500.0,37.6414,37.6495,37.577,37.6334,53500.0
2011-08-30 13:30:00,46.73,46.73,46.57,46.63,35700.0,37.6334,37.6334,37.5045,37.5528,35700.0
2011-08-30 13:35:00,46.63,46.66,46.59,46.66,38400.0,37.5528,37.577,37.5206,37.577,38400.0
2011-08-30 13:40:00,46.66,46.78,46.66,46.74,32900.0,37.577,37.6736,37.577,37.6414,32900.0
2011-08-30 13:45:00,46.74,46.87,46.71,46.82,47900.0,37.6414,37.7461,37.6173,37.7059,47900.0
2011-08-30 13:50:00,46.81,46.82,46.65,46.74,81200.0,37.6978,37.7059,37.569,37.6414,81200.0
2011-08-30 13:55:00,46.74,46.79,46.7,46.7,54600.0,37.6414,37.6817,37.6092,37.6092,54600.0
2011-08-30 14:00:00,46.71,46.86,46.56,46.61,207200.0,37.6173,37.7381,37.4965,37.5367,207200.0
2011-08-30 14:05:00,46.61,46.67,46.54,46.67,186200.0,37.5367,37.5851,37.4804,37.5851,186200.0
2011-08-30 14:10:00,46.67,46.97,46.62,46.97,112000.0,37.5851,37.8267,37.5448,37.8267,112000.0
2011-08-30 14:15:00,46.96,46.99,46.87,46.89,64400.0,37.8186,37.8428,37.7461,37.7622,64400.0
2011-08-30 14:20:00,46.89,46.98,46.85,46.97,119700.0,37.7622,37.8347,37.73,37.8267,119700.0
2011-08-30 14:25:00,46.96,47.12,46.95,47.12,100600.0,37.8186,37.9475,37.8106,37.9475,100600.0
2011-08-30 14:30:00,47.12,47.13,47.0,47.13,85900.0,37.9475,37.9555,37.8508,37.9555,85900.0
2011-08-30 14:35:00,47.13,47.14,47.05,47.13,84100.0,37.9555,37.9636,37.8911,37.9555,84100.0
2011-08-30 14:40:00,47.13,47.2,47.1,47.17,78400.0,37.9555,38.0119,37.9314,37.9877,78400.0
2011-08-30 14:45:00,47.16,47.18,47.05,47.09,77700.0,37.9797,37.9958,37.8911,37.9233,77700.0
2011-08-30 14:50:00,47.1,47.18,47.04,47.11,117100.0,37.9314,37.9958,37.883,37.9394,117100.0
2011-08-30 14:55:00,47.11,47.35,47.06,47.34,131500.0,37.9394,38.1327,37.8991,38.1246,131500.0
2011-08-30 15:00:00,47.33,47.34,47.15,47.21,110500.0,38.1166,38.1246,37.9716,38.0199,110500.0
2011-08-30 15:05:00,47.21,47.26,47.19,47.24,97300.0,38.0199,38.0602,38.0038,38.0441,97300.0
2011-08-30 15:10:00,47.23,47.23,47.11,47.2,97000.0,38.036,38.036,37.9394,38.0119,97000.0
2011-08-30 15:15:00,47.2,47.26,47.16,47.26,61800.0,38.0119,38.0602,37.9797,38.0602,61800.0
2011-08-30 15:20:00,47.25,47.25,47.17,47.21,68900.0,38.0522,38.0522,37.9877,38.0199,68900.0
2011-08-30 15:25:00,47.21,47.32,47.18,47.32,133400.0,38.0199,38.1085,37.9958,38.1085,133400.0
2011-08-30 15:30:00,47.31,47.5,47.29,47.49,118200.0,38.1005,38.2535,38.0844,38.2454,118200.0
2011-08-30 15:35:00,47.49,47.58,47.49,47.56,127600.0,38.2454,38.3179,38.2454,38.3018,127600.0
2011-08-30 15:40:00,47.57,47.61,47.5,47.59,124000.0,38.3099,38.3421,38.2535,38.326,124000.0
2011-08-30 15:45:00,47.58,47.59,47.45,47.51,154100.0,38.3179,38.326,38.2132,38.2615,154100.0
2011-08-30 15:50:00,47.5,47.51,47.39,47.42,281600.0,38.2535,38.2615,38.1649,38.1891,281600.0
2011-08-30 15:55:00,47.42,47.42,47.27,47.27,389300.0,38.1891,38.1891,38.0683,38.0683,389300.0
2011-08-31 09:30:00,47.74,47.83,47.51,47.82,76900.0,38.4468,38.5193,38.2615,38.5112,76900.0
2011-08-31 09:35:00,47.82,47.96,47.67,47.96,69100.0,38.5112,38.6239,38.3904,38.6239,69100.0
2011-08-31 09:40:00,47.96,48.25,47.9,48.12,153100.0,38.6239,38.8575,38.5756,38.7528,153100.0
2011-08-31 09:45:00,48.12,48.21,47.93,48.08,111800.0,38.7528,38.8253,38.5998,38.7206,111800.0
2011-08-31 09:50:00,48.09,48.32,48.07,48.32,105000.0,38.7286,38.9139,38.7125,38.9139,105000.0
2011-08-31 09:55:00,48.32,48.42,48.32,48.37,91100.0,38.9139,38.9944,38.9139,38.9541,91100.0
2011-08-31 10:00:00,48.38,48.49,48.33,48.35,161900.0,38.9622,39.0508,38.9219,38.938,161900.0
2011-08-31 10:05:00,48.34,48.42,48.26,48.3,45700.0,38.93,38.9944,38.8655,38.8978,45700.0
2011-08-31 10:10:00,48.32,48.43,48.23,48.36,92200.0,38.9139,39.0025,38.8414,38.9461,92200.0
2011-08-31 10:15:00,48.37,48.45,48.37,48.43,48100.0,38.9541,39.0186,38.9541,39.0025,48100.0
2011-08-31 10:20:00,48.43,48.43,48.24,48.24,50100.0,39.0025,39.0025,38.8494,38.8494,50100.0
2011-08-31 10:25:00,48.24,48.25,48.12,48.17,62000.0,38.8494,38.8575,38.7528,38.7931,62000.0
2011-08-31 10:30:00,48.17,48.25,48.08,48.11,102200.0,38.7931,38.8575,38.7206,38.7447,102200.0
2011-08-31 10:35:00,48.12,48.23,48.12,48.18,55700.0,38.7528,38.8414,38.7528,38.8011,55700.0
2011-08-31 10:40:00,48.18,48.19,48.08,48.11,43100.0,38.8011,38.8092,38.7206,38.7447,43100.0
2011-08-31 10:45:00,48.11,48.2,48.02,48.04,47300.0,38.7447,38.8172,38.6723,38.6884,47300.0
2011-08-31 10:50:00,48.04,48.08,47.98,48.0,63000.0,38.6884,38.7206,38.6401,38.6562,63000.0
2011-08-31 10:55:00,48.0,48.0,47.84,47.89,66600.0,38.6562,38.6562,38.5273,38.5676,66600.0
2011-08-31 11:00:00,47.9,47.94,47.77,47.87,80300.0,38.5756,38.6078,38.4709,38.5515,80300.0
2011-08-31 11:05:00,47.88,47.97,47.78,47.93,56000.0,38.5595,38.632,38.479,38.5998,56000.0
2011-08-31 11:10:00,47.93,48.05,47.93,47.99,36500.0,38.5998,38.6964,38.5998,38.6481,36500.0
2011-08-31 11:15:00,47.99,47.99,47.75,47.77,32900.0,38.6481,38.6481,38.4548,38.4709,32900.0
2011-08-31 11:20:00,47.78,47.79,47.62,47.71,48500.0,38.479,38.487,38.3501,38.4226,48500.0
2011-08-31 11:25:00,47.71,47.82,47.68,47.8,44300.0,38.4226,38.5112,38.3985,38.4951,44300.0
2011-08-31 11:30:00,47.8,47.83,47.69,47.73,34400.0,38.4951,38.5193,38.4065,38.4387,34400.0
2011-08-31 11:35:00,47.73,47.91,47.73,47.86,61700.0,38.4387,38.5837,38.4387,38.5434,61700.0
2011-08-31 11:40:00,47.86,47.95,47.86,47.94,33900.0,38.5434,38.6159,38.5434,38.6078,33900.0
2011-08-31 11:45:00,47.94,47.95,47.79,47.81,66100.0,38.6078,38.6159,38.487,38.5031,66100.0
2011-08-31 11:50:00,47.81,47.89,47.78,47.86,37100.0,38.5031,38.5676,38.479,38.5434,37100.0
2011-08-31 11:55:00,47.86,47.88,47.75,47.76,53800.0,38.5434,38.5595,38.4548,38.4629,53800.0
2011-08-31 12:00:00,47.75,47.86,47.75,47.83,73000.0,38.4548,38.5434,38.4548,38.5193,73000.0
2011-08-31 12:05:00,47.84,47.89,47.83,47.89,23700.0,38.5273,38.5676,38.5193,38.5676,23700.0
2011-08-31 12:10:00,47.89,47.98,47.89,47.97,37400.0,38.5676,38.6401,38.5676,38.632,37400.0
2011-08-31 12:15:00,47.98,47.98,47.88,47.91,45900.0,38.6401,38.6401,38.5595,38.5837,45900.0
2011-08-31 12:20:00,47.92,48.0,47.91,47.96,36100.0,38.5917,38.6562,38.5837,38.6239,36100.0
2011-08-31 12:25:00,47.97,47.97,47.91,47.91,26400.0,38.632,38.632,38.5837,38.5837,26400.0
2011-08-31 12:30:00,47.9,48.04,47.9,48.02,54300.0,38.5756,38.6884,38.5756,38.6723,54300.0
2011-08-31 12:35:00,48.02,48.06,47.97,48.0,30700.0,38.6723,38.7045,38.632,38.6562,30700.0
2011-08-31 12:40:00,47.99,48.05,47.97,47.98,59600.0,38.6481,38.6964,38.632,38.6401,59600.0
2011-08-31 12:45:00,47.98,47.98,47.92,47.96,31700.0,38.6401,38.6401,38.5917,38.6239,31700.0
2011-08-31 12:50:00,47.97,48.08,47.97,48.03,30300.0,38.632,38.7206,38.632,38.6803,30300.0
2011-08-31 12:55:00,48.03,48.09,48.01,48.09,17300.0,38.6803,38.7286,38.6642,38.7286,17300.0
2011-08-31 13:00:00,48.08,48.14,48.05,48.09,58300.0,38.7206,38.7689,38.6964,38.7286,58300.0
2011-08-31 13:05:00,48.1,48.14,48.08,48.11,49200.0,38.7367,38.7689,38.7206,38.7447,49200.0
2011-08-31 13:10:00,48.11,48.23,48.11,48.18,59800.0,38.7447,38.8414,38.7447,38.8011,59800.0
2011-08-31 13:15:00,48.17,48.17,48.09,48.13,59900.0,38.7931,38.7931,38.7286,38.7609,59900.0
2011-08-31 13:20:00,48.12,48.15,48.04,48.04,18400.0,38.7528,38.777,38.6884,38.6884,18400.0
2011-08-31 13:25:00,48.04,48.09,48.02,48.07,27000.0,38.6884,38.7286,38.6723,38.7125,27000.0
2011-08-31 13:30:00,48.07,48.1,48.01,48.07,50000.0,38.7125,38.7367,38.6642,38.7125,50000.0
2011-08-31 13:35:00,48.07,48.13,48.03,48.04,24000.0,38.7125,38.7609,38.6803,38.6884,24000.0
2011-08-31 13:40:00,48.05,48.1,48.0,48.02,21800.0,38.6964,38.7367,38.6562,38.6723,21800.0
2011-08-31 13:45:00,48.02,48.02,47.91,47.94,46400.0,38.6723,38.6723,38.5837,38.6078,46400.0
2011-08-31 13:50:00,47.95,47.95,47.84,47.85,34300.0,38.6159,38.6159,38.5273,38.5354,34300.0
2011-08-31 13:55:00,47.84,47.84,47.72,47.79,56200.0,38.5273,38.5273,38.4307,38.487,56200.0
2011-08-31 14:00:00,47.79,47.84,47.71,47.76,51900.0,38.487,38.5273,38.4226,38.4629,51900.0
2011-08-31 14:05:00,47.76,47.76,47.69,47.71,44500.0,38.4629,38.4629,38.4065,38.4226,44500.0
2011-08-31 14:10:00,47.71,47.77,47.56,47.57,46500.0,38.4226,38.4709,38.3018,38.3099,46500.0
2011-08-31 14:15:00,47.57,47.7,47.57,47.65,30800.0,38.3099,38.4146,38.3099,38.3743,30800.0
2011-08-31 14:20:00,47.65,47.77,47.65,47.77,33400.0,38.3743,38.4709,38.3743,38.4709,33400.0
2011-08-31 14:25:00,47.76,47.79,47.73,47.75,19900.0,38.4629,38.487,38.4387,38.4548,19900.0
2011-08-31 14:30:00,47.75,47.76,47.64,47.65,33700.0,38.4548,38.4629,38.3662,38.3743,33700.0
2011-08-31 14:35:00,47.64,47.69,47.55,47.61,67600.0,38.3662,38.4065,38.2938,38.3421,67600.0
2011-08-31 14:40:00,47.62,47.63,47.41,47.42,98500.0,38.3501,38.3582,38.181,38.1891,98500.0
2011-08-31 14:45:00,47.42,47.52,47.42,47.51,51300.0,38.1891,38.2696,38.1891,38.2615,51300.0
2011-08-31 14:50:00,47.51,47.53,47.25,47.27,101200.0,38.2615,38.2776,38.0522,38.0683,101200.0
2011-08-31 14:55:00,47.27,47.44,47.25,47.43,110300.0,38.0683,38.2052,38.0522,38.1971,110300.0
2011-08-31 15:00:00,47.43,47.52,47.38,47.46,81500.0,38.1971,38.2696,38.1568,38.2213,81500.0
2011-08-31 15:05:00,47.45,47.55,47.38,47.4,114100.0,38.2132,38.2938,38.1568,38.173,114100.0
2011-08-31 15:10:00,47.39,47.41,47.18,47.22,105200.0,38.1649,38.181,37.9958,38.028,105200.0
2011-08-31 15:15:00,47.21,47.23,47.01,47.13,111300.0,38.0199,38.036,37.8589,37.9555,111300.0
2011-08-31 15:20:00,47.14,47.32,47.14,47.27,113600.0,37.9636,38.1085,37.9636,38.0683,113600.0
2011-08-31 15:25:00,47.28,47.31,47.2,47.31,105600.0,38.0763,38.1005,38.0119,38.1005,105600.0
2011-08-31 15:30:00,47.31,47.41,47.3,47.31,86600.0,38.1005,38.181,38.0924,38.1005,86600.0
2011-08-31 15:35:00,47.32,47.52,47.31,47.49,129300.0,38.1085,38.2696,38.1005,38.2454,129300.0
2011-08-31 15:40:00,47.49,47.53,47.42,47.53,93400.0,38.2454,38.2776,38.1891,38.2776,93400.0
2011-08-31 15:45:00,47.54,47.62,47.5,47.61,151600.0,38.2857,38.3501,38.2535,38.3421,151600.0
2011-08-31 15:50:00,47.61,47.64,47.5,47.52,153000.0,38.3421,38.3662,38.2535,38.2696,153000.0
2011-08-31 15:55:00,47.52,47.56,47.36,47.48,555300.0,38.2696,38.3018,38.1407,38.2374,555300.0
2011-09-01 09:30:00,47.58,47.9,47.47,47.74,122700.0,38.3179,38.5756,38.2293,38.4468,122700.0
2011-09-01 09:35:00,47.75,48.05,47.66,47.86,79500.0,38.4548,38.6964,38.3823,38.5434,79500.0
2011-09-01 09:40:00,47.87,47.88,47.45,47.49,186400.0,38.5515,38.5595,38.2132,38.2454,186400.0
2011-09-01 09:45:00,47.49,47.55,47.25,47.26,181900.0,38.2454,38.2938,38.0522,38.0602,181900.0
2011-09-01 09:50:00,47.25,47.31,47.12,47.22,122200.0,38.0522,38.1005,37.9475,38.028,122200.0
2011-09-01 09:55:00,47.21,47.49,47.2,47.49,56900.0,38.0199,38.2454,38.0119,38.2454,56900.0
2011-09-01 10:00:00,47.47,48.38,47.4,48.21,190800.0,38.2293,38.9622,38.173,38.8253,190800.0
2011-09-01 10:05:00,48.22,48.27,48.02,48.02,85200.0,38.8333,38.8736,38.6723,38.6723,85200.0
2011-09-01 10:10:00,48.01,48.03,47.56,47.58,111300.0,38.6642,38.6803,38.3018,38.3179,111300.0
2011-09-01 10:15:00,47.58,47.75,47.5,47.74,84400.0,38.3179,38.4548,38.2535,38.4468,84400.0
2011-09-01 10:20:00,47.75,47.91,47.7,47.85,50300.0,38.4548,38.5837,38.4146,38.5354,50300.0
2011-09-01 10:25:00,47.84,47.91,47.7,47.73,47800.0,38.5273,38.5837,38.4146,38.4387,47800.0
2011-09-01 10:30:00,47.68,47.73,47.45,47.56,74000.0,38.3985,38.4387,38.2132,38.3018,74000.0
2011-09-01 10:35:00,47.54,47.73,47.45,47.71,49800.0,38.2857,38.4387,38.2132,38.4226,49800.0
2011-09-01 10:40:00,47.69,47.93,47.68,47.88,46200.0,38.4065,38.5998,38.3985,38.5595,46200.0
2011-09-01 10:45:00,47.89,47.91,47.6,47.64,54100.0,38.5676,38.5837,38.334,38.3662,54100.0
2011-09-01 10:50:00,47.62,47.83,47.6,47.7,63400.0,38.3501,38.5193,38.334,38.4146,63400.0
2011-09-01 10:55:00,47.68,47.73,47.59,47.63,66400.0,38.3985,38.4387,38.326,38.3582,66400.0
2011-09-01 11:00:00,47.62,47.72,47.52,47.72,60500.0,38.3501,38.4307,38.2696,38.4307,60500.0
2011-09-01 11:05:00,47.73,47.73,47.45,47.49,90500.0,38.4387,38.4387,38.2132,38.2454,90500.0
2011-09-01 11:10:00,47.48,47.56,47.44,47.46,61500.0,38.2374,38.3018,38.2052,38.2213,61500.0
2011-09-01 11:15:00,47.46,47.7,47.44,47.69,57600.0,38.2213,38.4146,38.2052,38.4065,57600.0
2011-09-01 11:20:00,47.7,47.85,47.6,47.74,82200.0,38.4146,38.5354,38.334,38.4468,82200.0
2011-09-01 11:25:00,47.73,47.85,47.67,47.82,66400.0,38.4387,38.5354,38.3904,38.5112,66400.0
2011-09-01 11:30:00,47.82,47.88,47.79,47.88,50000.0,38.5112,38.5595,38.487,38.5595,50000.0
2011-09-01 11:35:00,47.89,47.9,47.8,47.83,55200.0,38.5676,38.5756,38.4951,38.5193,55200.0
2011-09-01 11:40:00,47.84,47.87,47.63,47.65,55400.0,38.5273,38.5515,38.3582,38.3743,55400.0
2011-09-01 11:45:00,47.65,47.74,47.62,47.7,42800.0,38.3743,38.4468,38.3501,38.4146,42800.0
2011-09-01 11:50:00,47.71,47.8,47.57,47.79,59000.0,38.4226,38.4951,38.3099,38.487,59000.0
2011-09-01 11:55:00,47.78,47.9,47.75,47.83,43800.0,38.479,38.5756,38.4548,38.5193,43800.0
2011-09-01 12:00:00,47.84,47.84,47.71,47.76,53600.0,38.5273,38.5273,38.4226,38.4629,53600.0
2011-09-01 12:05:00,47.76,47.79,47.69,47.77,43700.0,38.4629,38.487,38.4065,38.4709,43700.0
2011-09-01 12:10:00,47.77,47.77,47.68,47.7,31600.0,38.4709,38.4709,38.3985,38.4146,31600.0
2011-09-01 12:15:00,47.69,47.71,47.6,47.71,37300.0,38.4065,38.4226,38.334,38.4226,37300.0
2011-09-01 12:20:00,47.71,47.83,47.71,47.82,34900.0,38.4226,38.5193,38.4226,38.5112,34900.0
2011-09-01 12:25:00,47.81,47.84,47.73,47.81,76700.0,38.5031,38.5273,38.4387,38.5031,76700.0
2011-09-01 12:30:00,47.82,47.86,47.76,47.79,37800.0,38.5112,38.5434,38.4629,38.487,37800.0
2011-09-01 12:35:00,47.77,47.81,47.75,47.78,28700.0,38.4709,38.5031,38.4548,38.479,28700.0
2011-09-01 12:40:00,47.78,47.82,47.77,47.8,49700.0,38.479,38.5112,38.4709,38.4951,49700.0
2011-09-01 12:45:00,47.8,47.86,47.77,47.8,67000.0,38.4951,38.5434,38.4709,38.4951,67000.0
2011-09-01 12:50:00,47.8,47.87,47.74,47.75,40500.0,38.4951,38.5515,38.4468,38.4548,40500.0
2011-09-01 12:55:00,47.75,47.82,47.7,47.72,47200.0,38.4548,38.5112,38.4146,38.4307,47200.0
2011-09-01 13:00:00,47.71,47.73,47.65,47.7,33400.0,38.4226,38.4387,38.3743,38.4146,33400.0
2011-09-01 13:05:00,47.69,47.7,47.57,47.6,48300.0,38.4065,38.4146,38.3099,38.334,48300.0
2011-09-01 13:10:00,47.6,47.67,47.57,47.65,53600.0,38.334,38.3904,38.3099,38.3743,53600.0
2011-09-01 13:15:00,47.65,47.71,47.61,47.71,52200.0,38.3743,38.4226,38.3421,38.4226,52200.0
2011-09-01 13:20:00,47.71,47.77,47.63,47.63,115400.0,38.4226,38.4709,38.3582,38.3582,115400.0
2011-09-01 13:25:00,47.62,47.85,47.62,47.83,67900.0,38.3501,38.5354,38.3501,38.5193,67900.0
2011-09-01 13:30:00,47.81,47.83,47.69,47.77,97000.0,38.5031,38.5193,38.4065,38.4709,97000.0
2011-09-01 13:35:00,47.76,47.78,47.62,47.63,59400.0,38.4629,38.479,38.3501,38.3582,59400.0
2011-09-01 13:40:00,47.62,47.62,47.41,47.54,92400.0,38.3501,38.3501,38.181,38.2857,92400.0
2011-09-01 13:45:00,47.54,47.54,47.46,47.5,144500.0,38.2857,38.2857,38.2213,38.2535,144500.0
2011-09-01 13:50:00,47.5,47.51,47.27,47.32,101700.0,38.2535,38.2615,38.0683,38.1085,101700.0
2011-09-01 13:55:00,47.33,47.41,47.25,47.3,63500.0,38.1166,38.181,38.0522,38.0924,63500.0
2011-09-01 14:00:00,47.3,47.33,47.14,47.18,121200.0,38.0924,38.1166,37.9636,37.9958,121200.0
2011-09-01 14:05:00,47.16,47.32,47.16,47.3,97400.0,37.9797,38.1085,37.9797,38.0924,97400.0
2011-09-01 14:10:00,47.3,47.41,47.3,47.41,82900.0,38.0924,38.181,38.0924,38.181,82900.0
2011-09-01 14:15:00,47.4,47.45,47.29,47.32,95300.0,38.173,38.2132,38.0844,38.1085,95300.0
2011-09-01 14:20:00,47.32,47.34,47.21,47.29,114500.0,38.1085,38.1246,38.0199,38.0844,114500.0
2011-09-01 14:25:00,47.31,47.36,47.25,47.31,64800.0,38.1005,38.1407,38.0522,38.1005,64800.0
2011-09-01 14:30:00,47.32,47.42,47.28,47.33,76500.0,38.1085,38.1891,38.0763,38.1166,76500.0
2011-09-01 14:35:00,47.34,47.37,47.3,47.36,67100.0,38.1246,38.1488,38.0924,38.1407,67100.0
2011-09-01 14:40:00,47.37,47.46,47.37,47.42,67700.0,38.1488,38.2213,38.1488,38.1891,67700.0
2011-09-01 14:45:00,47.42,47.47,47.39,47.46,51100.0,38.1891,38.2293,38.1649,38.2213,51100.0
2011-09-01 14:50:00,47.46,47.46,47.37,47.45,54700.0,38.2213,38.2213,38.1488,38.2132,54700.0
2011-09-01 14:55:00,47.45,47.46,47.32,47.34,62600.0,38.2132,38.2213,38.1085,38.1246,62600.0
2011-09-01 15:00:00,47.34,47.35,47.22,47.23,47400.0,38.1246,38.1327,38.028,38.036,47400.0
2011-09-01 15:05:00,47.22,47.29,47.16,47.22,65300.0,38.028,38.0844,37.9797,38.028,65300.0
2011-09-01 15:10:00,47.22,47.36,47.21,47.31,71400.0,38.028,38.1407,38.0199,38.1005,71400.0
2011-09-01 15:15:00,47.31,47.39,47.3,47.36,67800.0,38.1005,38.1649,38.0924,38.1407,67800.0
2011-09-01 15:20:00,47.35,47.46,47.28,47.46,87900.0,38.1327,38.2213,38.0763,38.2213,87900.0
2011-09-01 15:25:00,47.45,47.51,47.39,47.41,77000.0,38.2132,38.2615,38.1649,38.181,77000.0
2011-09-01 15:30:00,47.41,47.41,47.29,47.29,112700.0,38.181,38.181,38.0844,38.0844,112700.0
2011-09-01 15:35:00,47.29,47.37,47.25,47.3,105600.0,38.0844,38.1488,38.0522,38.0924,105600.0
2011-09-01 15:40:00,47.3,47.39,47.23,47.38,118900.0,38.0924,38.1649,38.036,38.1568,118900.0
2011-09-01 15:45:00,47.38,47.43,47.29,47.42,128700.0,38.1568,38.1971,38.0844,38.1891,128700.0
2011-09-01 15:50:00,47.43,47.44,47.21,47.28,130900.0,38.1971,38.2052,38.0199,38.0763,130900.0
2011-09-01 15:55:00,47.28,47.3,47.18,47.23,246000.0,38.0763,38.0924,37.9958,38.036,246000.0
2011-09-02 09:30:00,45.79,46.45,45.78,46.23,161600.0,37.0074,37.5408,36.9993,37.363,161600.0
2011-09-02 09:35:00,46.27,46.44,45.97,45.99,141000.0,37.3953,37.5327,37.1529,37.169,141000.0
2011-09-02 09:40:00,45.98,46.15,45.93,46.12,62200.0,37.161,37.2984,37.1206,37.2741,62200.0
2011-09-02 09:45:00,46.11,46.48,45.95,46.47,103700.0,37.266,37.5651,37.1367,37.557,103700.0
2011-09-02 09:50:00,46.47,46.55,46.32,46.38,49400.0,37.557,37.6216,37.4357,37.4842,49400.0
2011-09-02 09:55:00,46.39,46.45,46.28,46.38,54200.0,37.4923,37.5408,37.4034,37.4842,54200.0
2011-09-02 10:00:00,46.37,46.47,46.1,46.11,93100.0,37.4762,37.557,37.2579,37.266,93100.0
2011-09-02 10:05:00,46.12,46.37,46.05,46.28,61100.0,37.2741,37.4762,37.2175,37.4034,61100.0
2011-09-02 10:10:00,46.28,46.36,46.2,46.2,70300.0,37.4034,37.4681,37.3388,37.3388,70300.0
2011-09-02 10:15:00,46.19,46.21,46.08,46.21,76800.0,37.3307,37.3468,37.2418,37.3468,76800.0
2011-09-02 10:20:00,46.2,46.2,46.06,46.08,85800.0,37.3388,37.3388,37.2256,37.2418,85800.0
2011-09-02 10:25:00,46.09,46.21,46.06,46.09,68000.0,37.2499,37.3468,37.2256,37.2499,68000.0
2011-09-02 10:30:00,46.09,46.11,45.94,45.96,102900.0,37.2499,37.266,37.1286,37.1448,102900.0
2011-09-02 10:35:00,45.97,46.02,45.85,45.9,66300.0,37.1529,37.1933,37.0559,37.0963,66300.0
2011-09-02 10:40:00,45.9,46.08,45.84,45.92,67700.0,37.0963,37.2418,37.0478,37.1125,67700.0
2011-09-02 10:45:00,45.92,46.03,45.78,46.03,94300.0,37.1125,37.2014,36.9993,37.2014,94300.0
2011-09-02 10:50:00,46.04,46.09,45.89,46.04,41400.0,37.2095,37.2499,37.0882,37.2095,41400.0
2011-09-02 10:55:00,46.03,46.31,46.01,46.29,43400.0,37.2014,37.4277,37.1852,37.4115,43400.0
2011-09-02 11:00:00,46.3,46.37,46.22,46.33,59500.0,37.4196,37.4762,37.3549,37.4438,59500.0
2011-09-02 11:05:00,46.32,46.38,46.24,46.24,34600.0,37.4357,37.4842,37.3711,37.3711,34600.0
2011-09-02 11:10:00,46.25,46.57,46.25,46.5,65700.0,37.3792,37.6378,37.3792,37.5812,65700.0
2011-09-02 11:15:00,46.49,46.57,46.43,46.55,31700.0,37.5731,37.6378,37.5246,37.6216,31700.0
2011-09-02 11:20:00,46.55,46.65,46.53,46.6,41600.0,37.6216,37.7025,37.6055,37.662,41600.0
2011-09-02 11:25:00,46.61,46.76,46.6,46.64,43200.0,37.6701,37.7914,37.662,37.6944,43200.0
2011-09-02 11:30:00,46.63,46.63,46.41,46.41,61000.0,37.6863,37.6863,37.5085,37.5085,61000.0
2011-09-02 11:35:00,46.42,46.52,46.38,46.49,57600.0,37.5166,37.5974,37.4842,37.5731,57600.0
2011-09-02 11:40:00,46.48,46.5,46.4,46.42,36600.0,37.5651,37.5812,37.5004,37.5166,36600.0
2011-09-02 11:45:00,46.43,46.44,46.34,46.38,37900.0,37.5246,37.5327,37.4519,37.4842,37900.0
2011-09-02 11:50:00,46.38,46.4,46.28,46.36,30100.0,37.4842,37.5004,37.4034,37.4681,30100.0
2011-09-02 11:55:00,46.35,46.35,46.24,46.24,32900.0,37.46,37.46,37.3711,37.3711,32900.0
2011-09-02 12:00:00,46.24,46.31,46.2,46.24,70000.0,37.3711,37.4277,37.3388,37.3711,70000.0
2011-09-02 12:05:00,46.24,46.34,46.23,46.25,71200.0,37.3711,37.4519,37.363,37.3792,71200.0
2011-09-02 12:10:00,46.25,46.25,46.14,46.18,47700.0,37.3792,37.3792,37.2903,37.3226,47700.0
2011-09-02 12:15:00,46.17,46.19,46.12,46.16,21400.0,37.3145,37.3307,37.2741,37.3064,21400.0
2011-09-02 12:20:00,46.16,46.24,46.13,46.15,82300.0,37.3064,37.3711,37.2822,37.2984,82300.0
2011-09-02 12:25:00,46.16,46.17,46.07,46.15,71700.0,37.3064,37.3145,37.2337,37.2984,71700.0
2011-09-02 12:30:00,46.14,46.15,46.09,46.1,19200.0,37.2903,37.2984,37.2499,37.2579,19200.0
2011-09-02 12:35:00,46.11,46.13,46.06,46.11,17600.0,37.266,37.2822,37.2256,37.266,17600.0
2011-09-02 12:40:00,46.13,46.18,46.09,46.16,28100.0,37.2822,37.3226,37.2499,37.3064,28100.0
2011-09-02 12:45:00,46.16,46.2,46.12,46.17,16800.0,37.3064,37.3388,37.2741,37.3145,16800.0
2011-09-02 12:50:00,46.17,46.21,46.17,46.19,16500.0,37.3145,37.3468,37.3145,37.3307,16500.0
2011-09-02 12:55:00,46.19,46.25,46.19,46.22,15000.0,37.3307,37.3792,37.3307,37.3549,15000.0
2011-09-02 13:00:00,46.22,46.26,46.14,46.19,19300.0,37.3549,37.3873,37.2903,37.3307,19300.0
2011-09-02 13:05:00,46.19,46.2,46.13,46.15,19200.0,37.3307,37.3388,37.2822,37.2984,19200.0
2011-09-02 13:10:00,46.15,46.22,46.12,46.13,15400.0,37.2984,37.3549,37.2741,37.2822,15400.0
2011-09-02 13:15:00,46.12,46.15,46.07,46.09,26100.0,37.2741,37.2984,37.2337,37.2499,26100.0
2011-09-02 13:20:00,46.09,46.13,46.07,46.09,25600.0,37.2499,37.2822,37.2337,37.2499,25600.0
2011-09-02 13:25:00,46.09,46.12,46.06,46.08,12400.0,37.2499,37.2741,37.2256,37.2418,12400.0
2011-09-02 13:30:00,46.08,46.18,46.07,46.11,14600.0,37.2418,37.3226,37.2337,37.266,14600.0
2011-09-02 13:35:00,46.11,46.12,46.06,46.08,20000.0,37.266,37.2741,37.2256,37.2418,20000.0
2011-09-02 13:40:00,46.08,46.09,46.03,46.03,43700.0,37.2418,37.2499,37.2014,37.2014,43700.0
2011-09-02 13:45:00,46.02,46.09,46.01,46.09,23900.0,37.1933,37.2499,37.1852,37.2499,23900.0
2011-09-02 13:50:00,46.09,46.15,46.03,46.03,26100.0,37.2499,37.2984,37.2014,37.2014,26100.0
2011-09-02 13:55:00,46.03,46.13,46.03,46.1,19200.0,37.2014,37.2822,37.2014,37.2579,19200.0
2011-09-02 14:00:00,46.09,46.15,46.05,46.07,40500.0,37.2499,37.2984,37.2175,37.2337,40500.0
2011-09-02 14:05:00,46.07,46.11,46.0,46.01,30200.0,37.2337,37.266,37.1771,37.1852,30200.0
2011-09-02 14:10:00,46.01,46.06,45.85,45.94,179900.0,37.1852,37.2256,37.0559,37.1286,179900.0
2011-09-02 14:15:00,45.94,45.97,45.87,45.95,48600.0,37.1286,37.1529,37.0721,37.1367,48600.0
2011-09-02 14:20:00,45.96,46.02,45.94,46.01,37200.0,37.1448,37.1933,37.1286,37.1852,37200.0
2011-09-02 14:25:00,46.02,46.1,45.96,46.04,31300.0,37.1933,37.2579,37.1448,37.2095,31300.0
2011-09-02 14:30:00,46.04,46.04,45.83,45.87,76300.0,37.2095,37.2095,37.0397,37.0721,76300.0
2011-09-02 14:35:00,45.87,45.95,45.86,45.9,24000.0,37.0721,37.1367,37.064,37.0963,24000.0
2011-09-02 14:40:00,45.9,45.96,45.86,45.88,18300.0,37.0963,37.1448,37.064,37.0801,18300.0
2011-09-02 14:45:00,45.89,45.9,45.77,45.77,24600.0,37.0882,37.0963,36.9912,36.9912,24600.0
2011-09-02 14:50:00,45.77,45.93,45.77,45.91,32900.0,36.9912,37.1206,36.9912,37.1044,32900.0
2011-09-02 14:55:00,45.9,45.91,45.82,45.87,42400.0,37.0963,37.1044,37.0316,37.0721,42400.0
2011-09-02 15:00:00,45.87,45.91,45.72,45.74,64600.0,37.0721,37.1044,36.9508,36.967,64600.0
2011-09-02 15:05:00,45.73,45.81,45.71,45.78,63800.0,36.9589,37.0236,36.9427,36.9993,63800.0
2011-09-02 15:10:00,45.78,45.82,45.7,45.8,36400.0,36.9993,37.0316,36.9347,37.0155,36400.0
2011-09-02 15:15:00,45.8,45.8,45.7,45.77,48500.0,37.0155,37.0155,36.9347,36.9912,48500.0
2011-09-02 15:20:00,45.77,45.86,45.77,45.84,43000.0,36.9912,37.064,36.9912,37.0478,43000.0
2011-09-02 15:25:00,45.84,45.87,45.79,45.82,43500.0,37.0478,37.0721,37.0074,37.0316,43500.0
2011-09-02 15:30:00,45.82,45.89,45.75,45.89,76700.0,37.0316,37.0882,36.9751,37.0882,76700.0
2011-09-02 15:35:00,45.89,45.91,45.78,45.91,96400.0,37.0882,37.1044,36.9993,37.1044,96400.0
2011-09-02 15:40:00,45.91,45.98,45.85,45.89,109900.0,37.1044,37.161,37.0559,37.0882,109900.0
2011-09-02 15:45:00,45.89,45.93,45.73,45.77,154700.0,37.0882,37.1206,36.9589,36.9912,154700.0
2011-09-02 15:50:00,45.77,45.87,45.69,45.84,191000.0,36.9912,37.0721,36.9266,37.0478,191000.0
2011-09-02 15:55:00,45.84,45.89,45.71,45.75,354100.0,37.0478,37.0882,36.9427,36.9751,354100.0
2011-09-06 09:30:00,44.62,45.03,44.09,44.3,169000.0,36.0618,36.3932,35.6335,35.8032,169000.0
2011-09-06 09:35:00,44.29,44.78,44.26,44.64,143100.0,35.7951,36.1911,35.7709,36.078,143100.0
2011-09-06 09:40:00,44.64,45.0,44.64,45.0,113500.0,36.078,36.3689,36.078,36.3689,113500.0
2011-09-06 09:45:00,45.03,45.08,44.87,44.9,78400.0,36.3932,36.4336,36.2639,36.2881,78400.0
2011-09-06 09:50:00,44.88,45.21,44.74,45.17,98500.0,36.2719,36.5386,36.1588,36.5063,98500.0
2011-09-06 09:55:00,45.18,45.34,45.13,45.31,60100.0,36.5144,36.6437,36.474,36.6195,60100.0
2011-09-06 10:00:00,45.33,45.66,45.31,45.57,169500.0,36.6356,36.9023,36.6195,36.8296,169500.0
2011-09-06 10:05:00,45.56,45.56,45.21,45.29,70400.0,36.8215,36.8215,36.5386,36.6033,70400.0
2011-09-06 10:10:00,45.29,45.34,44.89,44.92,59100.0,36.6033,36.6437,36.28,36.3043,59100.0
2011-09-06 10:15:00,44.93,44.95,44.78,44.82,124300.0,36.3124,36.3285,36.1911,36.2235,124300.0
2011-09-06 10:20:00,44.81,44.84,44.74,44.82,109000.0,36.2154,36.2396,36.1588,36.2235,109000.0
2011-09-06 10:25:00,44.81,44.82,44.51,44.59,76800.0,36.2154,36.2235,35.9729,36.0376,76800.0
2011-09-06 10:30:00,44.59,44.69,44.49,44.64,74900.0,36.0376,36.1184,35.9567,36.078,74900.0
2011-09-06 10:35:00,44.65,44.77,44.57,44.67,42100.0,36.0861,36.183,36.0214,36.1022,42100.0
2011-09-06 10:40:00,44.68,44.75,44.58,44.64,49400.0,36.1103,36.1669,36.0295,36.078,49400.0
2011-09-06 10:45:00,44.65,44.65,44.53,44.61,58200.0,36.0861,36.0861,35.9891,36.0537,58200.0
2011-09-06 10:50:00,44.62,44.76,44.55,44.69,64000.0,36.0618,36.175,36.0052,36.1184,64000.0
2011-09-06 10:55:00,44.71,44.81,44.66,44.74,91300.0,36.1345,36.2154,36.0941,36.1588,91300.0
2011-09-06 11:00:00,44.73,44.81,44.66,44.68,47000.0,36.1507,36.2154,36.0941,36.1103,47000.0
2011-09-06 11:05:00,44.67,44.86,44.64,44.83,66700.0,36.1022,36.2558,36.078,36.2315,66700.0
2011-09-06 11:10:00,44.86,44.99,44.7,44.96,75300.0,36.2558,36.3608,36.1265,36.3366,75300.0
2011-09-06 11:15:00,44.94,45.18,44.93,45.08,86200.0,36.3204,36.5144,36.3124,36.4336,86200.0
2011-09-06 11:20:00,45.08,45.18,45.04,45.17,59100.0,36.4336,36.5144,36.4013,36.5063,59100.0
2011-09-06 11:25:00,45.17,45.22,45.09,45.18,60700.0,36.5063,36.5467,36.4417,36.5144,60700.0
2011-09-06 11:30:00,45.18,45.33,45.18,45.26,76300.0,36.5144,36.6356,36.5144,36.5791,76300.0
2011-09-06 11:35:00,45.24,45.32,45.17,45.23,73500.0,36.5629,36.6275,36.5063,36.5548,73500.0
2011-09-06 11:40:00,45.23,45.31,45.19,45.31,46800.0,36.5548,36.6195,36.5225,36.6195,46800.0
2011-09-06 11:45:00,45.31,45.31,45.11,45.15,31700.0,36.6195,36.6195,36.4578,36.4902,31700.0
2011-09-06 11:50:00,45.15,45.28,45.15,45.24,43300.0,36.4902,36.5952,36.4902,36.5629,43300.0
2011-09-06 11:55:00,45.24,45.43,45.22,45.35,43600.0,36.5629,36.7165,36.5467,36.6518,43600.0
2011-09-06 12:00:00,45.36,45.4,45.32,45.36,23200.0,36.6599,36.6922,36.6275,36.6599,23200.0
2011-09-06 12:05:00,45.37,45.5,45.34,45.35,55700.0,36.668,36.773,36.6437,36.6518,55700.0
2011-09-06 12:10:00,45.34,45.39,45.33,45.36,28000.0,36.6437,36.6841,36.6356,36.6599,28000.0
2011-09-06 12:15:00,45.36,45.47,45.35,45.46,29400.0,36.6599,36.7488,36.6518,36.7407,29400.0
2011-09-06 12:20:00,45.45,45.54,45.44,45.47,42000.0,36.7326,36.8054,36.7245,36.7488,42000.0
2011-09-06 12:25:00,45.46,45.49,45.4,45.45,20400.0,36.7407,36.7649,36.6922,36.7326,20400.0
2011-09-06 12:30:00,45.44,45.44,45.33,45.38,35200.0,36.7245,36.7245,36.6356,36.676,35200.0
2011-09-06 12:35:00,45.37,45.41,45.29,45.31,29000.0,36.668,36.7003,36.6033,36.6195,29000.0
2011-09-06 12:40:00,45.3,45.32,45.23,45.29,79300.0,36.6114,36.6275,36.5548,36.6033,79300.0
2011-09-06 12:45:00,45.29,45.32,45.25,45.29,33100.0,36.6033,36.6275,36.571,36.6033,33100.0
2011-09-06 12:50:00,45.29,45.34,45.27,45.3,33900.0,36.6033,36.6437,36.5871,36.6114,33900.0
2011-09-06 12:55:00,45.3,45.41,45.3,45.41,29400.0,36.6114,36.7003,36.6114,36.7003,29400.0
2011-09-06 13:00:00,45.41,45.44,45.36,45.39,26000.0,36.7003,36.7245,36.6599,36.6841,26000.0
2011-09-06 13:05:00,45.38,45.54,45.38,45.5,60600.0,36.676,36.8054,36.676,36.773,60600.0
2011-09-06 13:10:00,45.5,45.64,45.5,45.53,49800.0,36.773,36.8862,36.773,36.7973,49800.0
2011-09-06 13:15:00,45.53,45.61,45.49,45.61,78400.0,36.7973,36.8619,36.7649,36.8619,78400.0
2011-09-06 13:20:00,45.61,45.67,45.59,45.62,56500.0,36.8619,36.9104,36.8458,36.87,56500.0
2011-09-06 13:25:00,45.62,45.62,45.5,45.5,31200.0,36.87,36.87,36.773,36.773,31200.0
2011-09-06 13:30:00,45.49,45.51,45.45,45.49,95800.0,36.7649,36.7811,36.7326,36.7649,95800.0
2011-09-06 13:35:00,45.49,45.51,45.41,45.51,85100.0,36.7649,36.7811,36.7003,36.7811,85100.0
2011-09-06 13:40:00,45.51,45.56,45.45,45.52,113000.0,36.7811,36.8215,36.7326,36.7892,113000.0
2011-09-06 13:45:00,45.53,45.58,45.46,45.58,135600.0,36.7973,36.8377,36.7407,36.8377,135600.0
2011-09-06 13:50:00,45.58,45.62,45.54,45.59,82600.0,36.8377,36.87,36.8054,36.8458,82600.0
2011-09-06 13:55:00,45.6,45.6,45.48,45.48,79000.0,36.8538,36.8538,36.7569,36.7569,79000.0
2011-09-06 14:00:00,45.48,45.56,45.48,45.54,193800.0,36.7569,36.8215,36.7569,36.8054,193800.0
2011-09-06 14:05:00,45.55,45.6,45.52,45.59,89200.0,36.8134,36.8538,36.7892,36.8458,89200.0
2011-09-06 14:10:00,45.59,45.64,45.55,45.6,119000.0,36.8458,36.8862,36.8134,36.8538,119000.0
2011-09-06 14:15:00,45.6,45.69,45.58,45.67,199900.0,36.8538,36.9266,36.8377,36.9104,199900.0
2011-09-06 14:20:00,45.67,45.71,45.64,45.68,92800.0,36.9104,36.9427,36.8862,36.9185,92800.0
2011-09-06 14:25:00,45.67,45.71,45.64,45.66,110700.0,36.9104,36.9427,36.8862,36.9023,110700.0
2011-09-06 14:30:00,45.66,45.69,45.61,45.65,71600.0,36.9023,36.9266,36.8619,36.8943,71600.0
2011-09-06 14:35:00,45.66,45.69,45.59,45.61,85500.0,36.9023,36.9266,36.8458,36.8619,85500.0
2011-09-06 14:40:00,45.61,45.63,45.52,45.59,110100.0,36.8619,36.8781,36.7892,36.8458,110100.0
2011-09-06 14:45:00,45.58,45.62,45.5,45.5,57700.0,36.8377,36.87,36.773,36.773,57700.0
2011-09-06 14:50:00,45.49,45.57,45.45,45.47,52200.0,36.7649,36.8296,36.7326,36.7488,52200.0
2011-09-06 14:55:00,45.47,45.54,45.46,45.48,85200.0,36.7488,36.8054,36.7407,36.7569,85200.0
2011-09-06 15:00:00,45.48,45.5,45.37,45.41,75700.0,36.7569,36.773,36.668,36.7003,75700.0
2011-09-06 15:05:00,45.41,45.44,45.33,45.35,71800.0,36.7003,36.7245,36.6356,36.6518,71800.0
2011-09-06 15:10:00,45.36,45.38,45.29,45.29,79100.0,36.6599,36.676,36.6033,36.6033,79100.0
2011-09-06 15:15:00,45.28,45.34,45.24,45.29,64100.0,36.5952,36.6437,36.5629,36.6033,64100.0
2011-09-06 15:20:00,45.29,45.45,45.27,45.42,88800.0,36.6033,36.7326,36.5871,36.7084,88800.0
2011-09-06 15:25:00,45.42,45.46,45.35,45.38,74100.0,36.7084,36.7407,36.6518,36.676,74100.0
2011-09-06 15:30:00,45.38,45.38,45.3,45.33,107100.0,36.676,36.676,36.6114,36.6356,107100.0
2011-09-06 15:35:00,45.33,45.55,45.3,45.52,105900.0,36.6356,36.8134,36.6114,36.7892,105900.0
2011-09-06 15:40:00,45.53,45.61,45.48,45.61,102200.0,36.7973,36.8619,36.7569,36.8619,102200.0
2011-09-06 15:45:00,45.61,45.69,45.52,45.61,158900.0,36.8619,36.9266,36.7892,36.8619,158900.0
2011-09-06 15:50:00,45.62,45.76,45.58,45.71,224100.0,36.87,36.9832,36.8377,36.9427,224100.0
2011-09-06 15:55:00,45.71,45.81,45.67,45.74,381600.0,36.9427,37.0236,36.9104,36.967,381600.0
2011-09-07 09:30:00,46.47,46.67,46.26,46.31,88100.0,37.557,37.7186,37.3873,37.4277,88100.0
2011-09-07 09:35:00,46.32,46.42,46.19,46.34,57300.0,37.4357,37.5166,37.3307,37.4519,57300.0
2011-09-07 09:40:00,46.34,46.76,46.29,46.76,64400.0,37.4519,37.7914,37.4115,37.7914,64400.0
2011-09-07 09:45:00,46.76,46.76,46.58,46.69,53700.0,37.7914,37.7914,37.6459,37.7348,53700.0
2011-09-07 09:50:00,46.73,46.8,46.53,46.6,87700.0,37.7671,37.8237,37.6055,37.662,87700.0
2011-09-07 09:55:00,46.6,46.8,46.45,46.77,80100.0,37.662,37.8237,37.5408,37.7994,80100.0
2011-09-07 10:00:00,46.77,46.77,46.61,46.69,69800.0,37.7994,37.7994,37.6701,37.7348,69800.0
2011-09-07 10:05:00,46.71,46.84,46.66,46.81,68800.0,37.7509,37.856,37.7105,37.8318,68800.0
2011-09-07 10:10:00,46.84,46.89,46.71,46.83,60200.0,37.856,37.8964,37.7509,37.8479,60200.0
2011-09-07 10:15:00,46.83,46.84,46.63,46.73,58200.0,37.8479,37.856,37.6863,37.7671,58200.0
2011-09-07 10:20:00,46.75,46.83,46.65,46.82,118200.0,37.7833,37.8479,37.7025,37.8398,118200.0
2011-09-07 10:25:00,46.82,46.82,46.5,46.5,78000.0,37.8398,37.8398,37.5812,37.5812,78000.0
2011-09-07 10:30:00,46.5,46.68,46.48,46.54,85200.0,37.5812,37.7267,37.5651,37.6136,85200.0
2011-09-07 10:35:00,46.53,46.75,46.53,46.66,66300.0,37.6055,37.7833,37.6055,37.7105,66300.0
2011-09-07 10:40:00,46.65,46.77,46.59,46.62,83100.0,37.7025,37.7994,37.654,37.6782,83100.0
2011-09-07 10:45:00,46.63,46.64,46.45,46.45,73900.0,37.6863,37.6944,37.5408,37.5408,73900.0
2011-09-07 10:50:00,46.45,46.54,46.39,46.54,50900.0,37.5408,37.6136,37.4923,37.6136,50900.0
2011-09-07 10:55:00,46.55,46.62,46.45,46.58,81800.0,37.6216,37.6782,37.5408,37.6459,81800.0
2011-09-07 11:00:00,46.58,46.64,46.52,46.64,88000.0,37.6459,37.6944,37.5974,37.6944,88000.0
2011-09-07 11:05:00,46.65,46.81,46.65,46.78,105100.0,37.7025,37.8318,37.7025,37.8075,105100.0
2011-09-07 11:10:00,46.77,46.91,46.76,46.84,93100.0,37.7994,37.9126,37.7914,37.856,93100.0
2011-09-07 11:15:00,46.82,46.86,46.74,46.78,82200.0,37.8398,37.8722,37.7752,37.8075,82200.0
2011-09-07 11:20:00,46.79,46.9,46.72,46.9,78500.0,37.8156,37.9045,37.759,37.9045,78500.0
2011-09-07 11:25:00,46.89,46.94,46.86,46.92,73700.0,37.8964,37.9368,37.8722,37.9207,73700.0
2011-09-07 11:30:00,46.93,46.93,46.84,46.9,53800.0,37.9287,37.9287,37.856,37.9045,53800.0
2011-09-07 11:35:00,46.89,46.98,46.86,46.86,95800.0,37.8964,37.9692,37.8722,37.8722,95800.0
2011-09-07 11:40:00,46.89,47.03,46.86,47.02,51500.0,37.8964,38.0096,37.8722,38.0015,51500.0
2011-09-07 11:45:00,47.02,47.09,47.02,47.09,41100.0,38.0015,38.0581,38.0015,38.0581,41100.0
2011-09-07 11:50:00,47.09,47.11,47.02,47.02,38000.0,38.0581,38.0742,38.0015,38.0015,38000.0
2011-09-07 11:55:00,47.03,47.05,46.98,47.0,39500.0,38.0096,38.0257,37.9692,37.9853,39500.0
2011-09-07 12:00:00,47.0,47.01,46.92,46.98,37600.0,37.9853,37.9934,37.9207,37.9692,37600.0
2011-09-07 12:05:00,46.98,47.06,46.98,47.05,64000.0,37.9692,38.0338,37.9692,38.0257,64000.0
2011-09-07 12:10:00,47.05,47.13,47.03,47.12,81800.0,38.0257,38.0904,38.0096,38.0823,81800.0
2011-09-07 12:15:00,47.12,47.16,47.09,47.15,38100.0,38.0823,38.1146,38.0581,38.1066,38100.0
2011-09-07 12:20:00,47.15,47.15,47.07,47.13,70500.0,38.1066,38.1066,38.0419,38.0904,70500.0
2011-09-07 12:25:00,47.14,47.15,47.09,47.14,38100.0,38.0985,38.1066,38.0581,38.0985,38100.0
2011-09-07 12:30:00,47.14,47.23,47.13,47.22,74000.0,38.0985,38.1712,38.0904,38.1631,74000.0
2011-09-07 12:35:00,47.22,47.3,47.22,47.27,39600.0,38.1631,38.2278,38.1631,38.2035,39600.0
2011-09-07 12:40:00,47.28,47.32,47.24,47.26,53100.0,38.2116,38.2439,38.1793,38.1955,53100.0
2011-09-07 12:45:00,47.26,47.28,47.16,47.16,39300.0,38.1955,38.2116,38.1146,38.1146,39300.0
2011-09-07 12:50:00,47.16,47.19,47.15,47.19,22900.0,38.1146,38.1389,38.1066,38.1389,22900.0
2011-09-07 12:55:00,47.19,47.27,47.19,47.2,41000.0,38.1389,38.2035,38.1389,38.147,41000.0
2011-09-07 13:00:00,47.19,47.2,47.11,47.15,33500.0,38.1389,38.147,38.0742,38.1066,33500.0
2011-09-07 13:05:00,47.16,47.27,47.16,47.26,111700.0,38.1146,38.2035,38.1146,38.1955,111700.0
2011-09-07 13:10:00,47.26,47.31,47.24,47.26,51000.0,38.1955,38.2359,38.1793,38.1955,51000.0
2011-09-07 13:15:00,47.26,47.35,47.25,47.34,51600.0,38.1955,38.2682,38.1874,38.2601,51600.0
2011-09-07 13:20:00,47.34,47.34,47.26,47.3,25700.0,38.2601,38.2601,38.1955,38.2278,25700.0
2011-09-07 13:25:00,47.31,47.32,47.27,47.29,35600.0,38.2359,38.2439,38.2035,38.2197,35600.0
2011-09-07 13:30:00,47.3,47.31,47.13,47.14,43600.0,38.2278,38.2359,38.0904,38.0985,43600.0
2011-09-07 13:35:00,47.14,47.16,47.11,47.16,27400.0,38.0985,38.1146,38.0742,38.1146,27400.0
2011-09-07 13:40:00,47.17,47.22,47.17,47.2,59000.0,38.1227,38.1631,38.1227,38.147,59000.0
2011-09-07 13:45:00,47.2,47.23,47.17,47.22,31400.0,38.147,38.1712,38.1227,38.1631,31400.0
2011-09-07 13:50:00,47.22,47.28,47.21,47.28,32900.0,38.1631,38.2116,38.155,38.2116,32900.0
2011-09-07 13:55:00,47.27,47.34,47.24,47.24,57100.0,38.2035,38.2601,38.1793,38.1793,57100.0
2011-09-07 14:00:00,47.24,47.32,47.21,47.3,107400.0,38.1793,38.2439,38.155,38.2278,107400.0
2011-09-07 14:05:00,47.29,47.31,47.24,47.27,90800.0,38.2197,38.2359,38.1793,38.2035,90800.0
2011-09-07 14:10:00,47.27,47.33,47.26,47.3,68200.0,38.2035,38.252,38.1955,38.2278,68200.0
2011-09-07 14:15:00,47.3,47.34,47.23,47.28,41300.0,38.2278,38.2601,38.1712,38.2116,41300.0
2011-09-07 14:20:00,47.28,47.29,47.2,47.26,39600.0,38.2116,38.2197,38.147,38.1955,39600.0
2011-09-07 14:25:00,47.26,47.38,47.25,47.38,69600.0,38.1955,38.2924,38.1874,38.2924,69600.0
2011-09-07 14:30:00,47.38,47.44,47.36,47.39,41600.0,38.2924,38.3409,38.2763,38.3005,41600.0
2011-09-07 14:35:00,47.39,47.45,47.34,47.36,52700.0,38.3005,38.349,38.2601,38.2763,52700.0
2011-09-07 14:40:00,47.35,47.38,47.31,47.38,60000.0,38.2682,38.2924,38.2359,38.2924,60000.0
2011-09-07 14:45:00,47.38,47.4,47.31,47.31,100200.0,38.2924,38.3086,38.2359,38.2359,100200.0
2011-09-07 14:50:00,47.3,47.32,47.23,47.23,70000.0,38.2278,38.2439,38.1712,38.1712,70000.0
2011-09-07 14:55:00,47.23,47.32,47.22,47.28,65300.0,38.1712,38.2439,38.1631,38.2116,65300.0
2011-09-07 15:00:00,47.28,47.3,47.2,47.25,96600.0,38.2116,38.2278,38.147,38.1874,96600.0
2011-09-07 15:05:00,47.24,47.27,47.16,47.23,80400.0,38.1793,38.2035,38.1146,38.1712,80400.0
2011-09-07 15:10:00,47.24,47.25,47.15,47.23,65500.0,38.1793,38.1874,38.1066,38.1712,65500.0
2011-09-07 15:15:00,47.23,47.26,47.16,47.21,102300.0,38.1712,38.1955,38.1146,38.155,102300.0
2011-09-07 15:20:00,47.21,47.22,47.11,47.12,65700.0,38.155,38.1631,38.0742,38.0823,65700.0
2011-09-07 15:25:00,47.11,47.2,47.09,47.18,90100.0,38.0742,38.147,38.0581,38.1308,90100.0
2011-09-07 15:30:00,47.19,47.22,47.08,47.08,143100.0,38.1389,38.1631,38.05,38.05,143100.0
2011-09-07 15:35:00,47.07,47.09,46.99,47.03,133000.0,38.0419,38.0581,37.9772,38.0096,133000.0
2011-09-07 15:40:00,47.02,47.17,47.02,47.11,170100.0,38.0015,38.1227,38.0015,38.0742,170100.0
2011-09-07 15:45:00,47.11,47.15,47.05,47.06,237000.0,38.0742,38.1066,38.0257,38.0338,237000.0
2011-09-07 15:50:00,47.06,47.09,46.99,47.05,328100.0,38.0338,38.0581,37.9772,38.0257,328100.0
2011-09-07 15:55:00,47.05,47.2,47.05,47.19,503100.0,38.0257,38.147,38.0257,38.1389,503100.0
2011-09-08 09:30:00,46.75,47.21,46.65,47.21,111900.0,37.7833,38.155,37.7025,38.155,111900.0
2011-09-08 09:35:00,47.21,48.0,47.17,47.94,350400.0,38.155,38.7935,38.1227,38.745,350400.0
2011-09-08 09:40:00,47.93,47.98,47.69,47.84,203000.0,38.7369,38.7774,38.543,38.6642,203000.0
2011-09-08 09:45:00,47.84,47.86,47.53,47.64,201800.0,38.6642,38.6804,38.4137,38.5026,201800.0
2011-09-08 09:50:00,47.67,47.7,47.33,47.45,85900.0,38.5268,38.5511,38.252,38.349,85900.0
2011-09-08 09:55:00,47.45,47.45,47.16,47.36,119900.0,38.349,38.349,38.1146,38.2763,119900.0
2011-09-08 10:00:00,47.35,47.35,46.96,47.12,121100.0,38.2682,38.2682,37.953,38.0823,121100.0
2011-09-08 10:05:00,47.13,47.33,47.05,47.33,100400.0,38.0904,38.252,38.0257,38.252,100400.0
2011-09-08 10:10:00,47.33,47.44,47.26,47.42,73100.0,38.252,38.3409,38.1955,38.3248,73100.0
2011-09-08 10:15:00,47.42,47.45,47.22,47.45,74400.0,38.3248,38.349,38.1631,38.349,74400.0
2011-09-08 10:20:00,47.45,47.56,47.19,47.19,63100.0,38.349,38.4379,38.1389,38.1389,63100.0
2011-09-08 10:25:00,47.19,47.41,47.16,47.18,71700.0,38.1389,38.3167,38.1146,38.1308,71700.0
2011-09-08 10:30:00,47.18,47.62,47.18,47.57,83600.0,38.1308,38.4864,38.1308,38.446,83600.0
2011-09-08 10:35:00,47.56,47.64,47.4,47.44,64600.0,38.4379,38.5026,38.3086,38.3409,64600.0
2011-09-08 10:40:00,47.45,47.65,47.45,47.6,68600.0,38.349,38.5107,38.349,38.4702,68600.0
2011-09-08 10:45:00,47.62,47.62,47.36,47.4,40000.0,38.4864,38.4864,38.2763,38.3086,40000.0
2011-09-08 10:50:00,47.42,47.63,47.41,47.61,54300.0,38.3248,38.4945,38.3167,38.4783,54300.0
2011-09-08 10:55:00,47.61,47.83,47.6,47.81,72300.0,38.4783,38.6561,38.4702,38.64,72300.0
2011-09-08 11:00:00,47.82,47.88,47.72,47.82,106600.0,38.648,38.6965,38.5672,38.648,106600.0
2011-09-08 11:05:00,47.82,47.91,47.74,47.78,74000.0,38.648,38.7208,38.5834,38.6157,74000.0
2011-09-08 11:10:00,47.78,47.78,47.59,47.66,79900.0,38.6157,38.6157,38.4622,38.5187,79900.0
2011-09-08 11:15:00,47.66,47.71,47.57,47.63,60300.0,38.5187,38.5591,38.446,38.4945,60300.0
2011-09-08 11:20:00,47.62,47.67,47.53,47.57,54600.0,38.4864,38.5268,38.4137,38.446,54600.0
2011-09-08 11:25:00,47.57,47.66,47.55,47.57,46200.0,38.446,38.5187,38.4298,38.446,46200.0
2011-09-08 11:30:00,47.56,47.71,47.52,47.68,68400.0,38.4379,38.5591,38.4056,38.5349,68400.0
2011-09-08 11:35:00,47.69,47.9,47.69,47.9,43300.0,38.543,38.7127,38.543,38.7127,43300.0
2011-09-08 11:40:00,47.9,47.91,47.81,47.83,94200.0,38.7127,38.7208,38.64,38.6561,94200.0
2011-09-08 11:45:00,47.83,47.85,47.66,47.67,102800.0,38.6561,38.6723,38.5187,38.5268,102800.0
2011-09-08 11:50:00,47.66,47.78,47.53,47.55,193800.0,38.5187,38.6157,38.4137,38.4298,193800.0
2011-09-08 11:55:00,47.55,47.63,47.43,47.61,84500.0,38.4298,38.4945,38.3328,38.4783,84500.0
2011-09-08 12:00:00,47.61,47.64,47.51,47.6,61100.0,38.4783,38.5026,38.3975,38.4702,61100.0
2011-09-08 12:05:00,47.59,47.68,47.52,47.57,77000.0,38.4622,38.5349,38.4056,38.446,77000.0
2011-09-08 12:10:00,47.58,47.69,47.57,47.62,37200.0,38.4541,38.543,38.446,38.4864,37200.0
2011-09-08 12:15:00,47.61,47.73,47.6,47.68,25400.0,38.4783,38.5753,38.4702,38.5349,25400.0
2011-09-08 12:20:00,47.68,47.75,47.67,47.69,53300.0,38.5349,38.5915,38.5268,38.543,53300.0
2011-09-08 12:25:00,47.68,47.71,47.58,47.61,33800.0,38.5349,38.5591,38.4541,38.4783,33800.0
2011-09-08 12:30:00,47.61,47.62,47.49,47.53,42000.0,38.4783,38.4864,38.3813,38.4137,42000.0
2011-09-08 12:35:00,47.53,47.63,47.53,47.57,22300.0,38.4137,38.4945,38.4137,38.446,22300.0
2011-09-08 12:40:00,47.58,47.69,47.54,47.63,39800.0,38.4541,38.543,38.4218,38.4945,39800.0
2011-09-08 12:45:00,47.63,47.64,47.51,47.62,32600.0,38.4945,38.5026,38.3975,38.4864,32600.0
2011-09-08 12:50:00,47.62,47.78,47.62,47.76,37600.0,38.4864,38.6157,38.4864,38.5996,37600.0
2011-09-08 12:55:00,47.76,47.81,47.69,47.77,81400.0,38.5996,38.64,38.543,38.6076,81400.0
2011-09-08 13:00:00,47.77,47.79,47.69,47.75,53300.0,38.6076,38.6238,38.543,38.5915,53300.0
2011-09-08 13:05:00,47.74,47.81,47.69,47.74,54900.0,38.5834,38.64,38.543,38.5834,54900.0
2011-09-08 13:10:00,47.76,47.76,47.6,47.61,20800.0,38.5996,38.5996,38.4702,38.4783,20800.0
2011-09-08 13:15:00,47.62,47.76,47.61,47.74,32200.0,38.4864,38.5996,38.4783,38.5834,32200.0
2011-09-08 13:20:00,47.73,47.74,47.65,47.73,31000.0,38.5753,38.5834,38.5107,38.5753,31000.0
2011-09-08 13:25:00,47.74,47.76,47.66,47.72,52700.0,38.5834,38.5996,38.5187,38.5672,52700.0
2011-09-08 13:30:00,47.71,47.82,47.39,47.49,141500.0,38.5591,38.648,38.3005,38.3813,141500.0
2011-09-08 13:35:00,47.49,47.64,47.48,47.57,67300.0,38.3813,38.5026,38.3733,38.446,67300.0
2011-09-08 13:40:00,47.55,47.55,47.18,47.2,72400.0,38.4298,38.4298,38.1308,38.147,72400.0
2011-09-08 13:45:00,47.2,47.33,47.19,47.28,68600.0,38.147,38.252,38.1389,38.2116,68600.0
2011-09-08 13:50:00,47.3,47.34,47.14,47.29,99000.0,38.2278,38.2601,38.0985,38.2197,99000.0
2011-09-08 13:55:00,47.3,47.37,47.27,47.3,71000.0,38.2278,38.2844,38.2035,38.2278,71000.0
2011-09-08 14:00:00,47.29,47.38,47.18,47.38,73400.0,38.2197,38.2924,38.1308,38.2924,73400.0
2011-09-08 14:05:00,47.38,47.44,47.27,47.39,72700.0,38.2924,38.3409,38.2035,38.3005,72700.0
2011-09-08 14:10:00,47.37,47.46,47.32,47.46,194000.0,38.2844,38.3571,38.2439,38.3571,194000.0
2011-09-08 14:15:00,47.46,47.5,47.38,47.41,78500.0,38.3571,38.3894,38.2924,38.3167,78500.0
2011-09-08 14:20:00,47.41,47.41,47.26,47.26,129100.0,38.3167,38.3167,38.1955,38.1955,129100.0
2011-09-08 14:25:00,47.27,47.31,47.15,47.25,62300.0,38.2035,38.2359,38.1066,38.1874,62300.0
2011-09-08 14:30:00,47.25,47.39,47.14,47.37,82500.0,38.1874,38.3005,38.0985,38.2844,82500.0
2011-09-08 14:35:00,47.36,47.43,47.3,47.39,50400.0,38.2763,38.3328,38.2278,38.3005,50400.0
2011-09-08 14:40:00,47.4,47.47,47.39,47.41,58600.0,38.3086,38.3652,38.3005,38.3167,58600.0
2011-09-08 14:45:00,47.42,47.43,47.33,47.35,40800.0,38.3248,38.3328,38.252,38.2682,40800.0
2011-09-08 14:50:00,47.35,47.45,47.23,47.26,71400.0,38.2682,38.349,38.1712,38.1955,71400.0
2011-09-08 14:55:00,47.26,47.38,47.26,47.37,52500.0,38.1955,38.2924,38.1955,38.2844,52500.0
2011-09-08 15:00:00,47.36,47.36,47.13,47.19,85100.0,38.2763,38.2763,38.0904,38.1389,85100.0
2011-09-08 15:05:00,47.2,47.2,46.88,47.2,95100.0,38.147,38.147,37.8883,38.147,95100.0
2011-09-08 15:10:00,47.2,47.2,47.08,47.12,80700.0,38.147,38.147,38.05,38.0823,80700.0
2011-09-08 15:15:00,47.11,47.27,47.11,47.22,84700.0,38.0742,38.2035,38.0742,38.1631,84700.0
2011-09-08 15:20:00,47.23,47.36,47.21,47.33,95100.0,38.1712,38.2763,38.155,38.252,95100.0
2011-09-08 15:25:00,47.34,47.4,47.26,47.4,109600.0,38.2601,38.3086,38.1955,38.3086,109600.0
2011-09-08 15:30:00,47.4,47.44,47.31,47.35,195100.0,38.3086,38.3409,38.2359,38.2682,195100.0
2011-09-08 15:35:00,47.35,47.4,47.29,47.32,206900.0,38.2682,38.3086,38.2197,38.2439,206900.0
2011-09-08 15:40:00,47.32,47.43,47.27,47.4,175400.0,38.2439,38.3328,38.2035,38.3086,175400.0
2011-09-08 15:45:00,47.4,47.41,47.22,47.31,172200.0,38.3086,38.3167,38.1631,38.2359,172200.0
2011-09-08 15:50:00,47.31,47.32,47.12,47.19,244500.0,38.2359,38.2439,38.0823,38.1389,244500.0
2011-09-08 15:55:00,47.2,47.28,47.18,47.2,396300.0,38.147,38.2116,38.1308,38.147,396300.0
2011-09-09 09:30:00,46.6,46.74,46.42,46.52,116600.0,37.662,37.7752,37.5166,37.5974,116600.0
2011-09-09 09:35:00,46.51,46.59,46.26,46.57,116000.0,37.5893,37.654,37.3873,37.6378,116000.0
2011-09-09 09:40:00,46.58,46.65,46.2,46.52,215100.0,37.6459,37.7025,37.3388,37.5974,215100.0
2011-09-09 09:45:00,46.52,46.94,46.42,46.85,209600.0,37.5974,37.9368,37.5166,37.8641,209600.0
2011-09-09 09:50:00,46.85,46.88,46.36,46.64,143900.0,37.8641,37.8883,37.4681,37.6944,143900.0
2011-09-09 09:55:00,46.64,46.71,46.33,46.39,138000.0,37.6944,37.7509,37.4438,37.4923,138000.0
2011-09-09 10:00:00,46.42,46.78,46.41,46.63,123200.0,37.5166,37.8075,37.5085,37.6863,123200.0
2011-09-09 10:05:00,46.62,46.65,46.36,46.45,90400.0,37.6782,37.7025,37.4681,37.5408,90400.0
2011-09-09 10:10:00,46.46,46.46,46.17,46.22,81100.0,37.5489,37.5489,37.3145,37.3549,81100.0
2011-09-09 10:15:00,46.24,46.4,46.15,46.35,55800.0,37.3711,37.5004,37.2984,37.46,55800.0
2011-09-09 10:20:00,46.35,46.44,46.27,46.43,39200.0,37.46,37.5327,37.3953,37.5246,39200.0
2011-09-09 10:25:00,46.44,46.6,46.4,46.59,55800.0,37.5327,37.662,37.5004,37.654,55800.0
2011-09-09 10:30:00,46.58,46.58,46.28,46.29,61500.0,37.6459,37.6459,37.4034,37.4115,61500.0
2011-09-09 10:35:00,46.28,46.47,46.23,46.44,125100.0,37.4034,37.557,37.363,37.5327,125100.0
2011-09-09 10:40:00,46.43,46.5,46.39,46.4,54800.0,37.5246,37.5812,37.4923,37.5004,54800.0
2011-09-09 10:45:00,46.39,46.52,46.34,46.48,50000.0,37.4923,37.5974,37.4519,37.5651,50000.0
2011-09-09 10:50:00,46.49,46.56,46.48,46.49,62800.0,37.5731,37.6297,37.5651,37.5731,62800.0
2011-09-09 10:55:00,46.5,46.54,46.45,46.45,146600.0,37.5812,37.6136,37.5408,37.5408,146600.0
2011-09-09 11:00:00,46.45,46.54,46.44,46.47,96500.0,37.5408,37.6136,37.5327,37.557,96500.0
2011-09-09 11:05:00,46.47,46.59,46.45,46.57,107000.0,37.557,37.654,37.5408,37.6378,107000.0
2011-09-09 11:10:00,46.57,46.73,46.25,46.26,165700.0,37.6378,37.7671,37.3792,37.3873,165700.0
2011-09-09 11:15:00,46.27,46.39,46.18,46.34,130900.0,37.3953,37.4923,37.3226,37.4519,130900.0
2011-09-09 11:20:00,46.33,46.34,45.99,46.1,161900.0,37.4438,37.4519,37.169,37.2579,161900.0
2011-09-09 11:25:00,46.11,46.22,46.03,46.08,165500.0,37.266,37.3549,37.2014,37.2418,165500.0
2011-09-09 11:30:00,46.07,46.29,46.03,46.25,120100.0,37.2337,37.4115,37.2014,37.3792,120100.0
2011-09-09 11:35:00,46.23,46.34,46.13,46.15,81600.0,37.363,37.4519,37.2822,37.2984,81600.0
2011-09-09 11:40:00,46.15,46.18,45.81,45.93,162500.0,37.2984,37.3226,37.0236,37.1206,162500.0
2011-09-09 11:45:00,45.93,45.94,45.76,45.77,107100.0,37.1206,37.1286,36.9832,36.9912,107100.0
2011-09-09 11:50:00,45.77,45.86,45.66,45.82,107100.0,36.9912,37.064,36.9023,37.0316,107100.0
2011-09-09 11:55:00,45.82,45.92,45.78,45.81,73100.0,37.0316,37.1125,36.9993,37.0236,73100.0
2011-09-09 12:00:00,45.8,45.89,45.67,45.82,75100.0,37.0155,37.0882,36.9104,37.0316,75100.0
2011-09-09 12:05:00,45.81,45.84,45.59,45.62,82500.0,37.0236,37.0478,36.8458,36.87,82500.0
2011-09-09 12:10:00,45.63,45.64,45.5,45.55,75700.0,36.8781,36.8862,36.773,36.8134,75700.0
2011-09-09 12:15:00,45.55,45.81,45.55,45.76,137500.0,36.8134,37.0236,36.8134,36.9832,137500.0
2011-09-09 12:20:00,45.76,45.87,45.72,45.85,81800.0,36.9832,37.0721,36.9508,37.0559,81800.0
2011-09-09 12:25:00,45.86,45.87,45.78,45.8,38600.0,37.064,37.0721,36.9993,37.0155,38600.0
2011-09-09 12:30:00,45.8,45.86,45.48,45.55,82500.0,37.0155,37.064,36.7569,36.8134,82500.0
2011-09-09 12:35:00,45.55,45.6,45.42,45.57,77900.0,36.8134,36.8538,36.7084,36.8296,77900.0
2011-09-09 12:40:00,45.59,45.6,45.47,45.51,77800.0,36.8458,36.8538,36.7488,36.7811,77800.0
2011-09-09 12:45:00,45.51,45.6,45.5,45.56,70100.0,36.7811,36.8538,36.773,36.8215,70100.0
2011-09-09 12:50:00,45.56,45.62,45.5,45.62,33800.0,36.8215,36.87,36.773,36.87,33800.0
2011-09-09 12:55:00,45.6,45.91,45.59,45.9,192900.0,36.8538,37.1044,36.8458,37.0963,192900.0
2011-09-09 13:00:00,45.9,45.91,45.76,45.82,81900.0,37.0963,37.1044,36.9832,37.0316,81900.0
2011-09-09 13:05:00,45.82,46.01,45.81,45.99,69400.0,37.0316,37.1852,37.0236,37.169,69400.0
2011-09-09 13:10:00,45.98,46.13,45.94,46.12,76500.0,37.161,37.2822,37.1286,37.2741,76500.0
2011-09-09 13:15:00,46.12,46.2,45.99,45.99,62000.0,37.2741,37.3388,37.169,37.169,62000.0
2011-09-09 13:20:00,45.99,45.99,45.83,45.91,74100.0,37.169,37.169,37.0397,37.1044,74100.0
2011-09-09 13:25:00,45.9,45.98,45.88,45.98,47800.0,37.0963,37.161,37.0801,37.161,47800.0
2011-09-09 13:30:00,45.99,46.0,45.81,45.82,56200.0,37.169,37.1771,37.0236,37.0316,56200.0
2011-09-09 13:35:00,45.82,45.88,45.77,45.85,95500.0,37.0316,37.0801,36.9912,37.0559,95500.0
2011-09-09 13:40:00,45.85,45.95,45.84,45.9,56300.0,37.0559,37.1367,37.0478,37.0963,56300.0
2011-09-09 13:45:00,45.89,45.89,45.66,45.66,61500.0,37.0882,37.0882,36.9023,36.9023,61500.0
2011-09-09 13:50:00,45.66,45.77,45.65,45.74,59500.0,36.9023,36.9912,36.8943,36.967,59500.0
2011-09-09 13:55:00,45.74,45.8,45.71,45.75,42600.0,36.967,37.0155,36.9427,36.9751,42600.0
2011-09-09 14:00:00,45.76,45.86,45.71,45.78,76700.0,36.9832,37.064,36.9427,36.9993,76700.0
2011-09-09 14:05:00,45.78,45.9,45.73,45.88,59700.0,36.9993,37.0963,36.9589,37.0801,59700.0
2011-09-09 14:10:00,45.88,45.88,45.61,45.66,83700.0,37.0801,37.0801,36.8619,36.9023,83700.0
2011-09-09 14:15:00,45.66,45.72,45.6,45.62,59200.0,36.9023,36.9508,36.8538,36.87,59200.0
2011-09-09 14:20:00,45.61,45.75,45.6,45.66,47900.0,36.8619,36.9751,36.8538,36.9023,47900.0
2011-09-09 14:25:00,45.66,45.67,45.51,45.55,81600.0,36.9023,36.9104,36.7811,36.8134,81600.0
2011-09-09 14:30:00,45.55,45.56,45.46,45.49,76600.0,36.8134,36.8215,36.7407,36.7649,76600.0
2011-09-09 14:35:00,45.49,45.57,45.43,45.53,95700.0,36.7649,36.8296,36.7165,36.7973,95700.0
2011-09-09 14:40:00,45.54,45.75,45.54,45.66,70400.0,36.8054,36.9751,36.8054,36.9023,70400.0
2011-09-09 14:45:00,45.67,45.69,45.5,45.5,77500.0,36.9104,36.9266,36.773,36.773,77500.0
2011-09-09 14:50:00,45.49,45.53,45.42,45.47,74300.0,36.7649,36.7973,36.7084,36.7488,74300.0
2011-09-09 14:55:00,45.47,45.52,45.4,45.43,103500.0,36.7488,36.7892,36.6922,36.7165,103500.0
2011-09-09 15:00:00,45.42,45.45,45.32,45.44,109000.0,36.7084,36.7326,36.6275,36.7245,109000.0
2011-09-09 15:05:00,45.44,45.53,45.42,45.53,77900.0,36.7245,36.7973,36.7084,36.7973,77900.0
2011-09-09 15:10:00,45.54,45.55,45.39,45.52,102500.0,36.8054,36.8134,36.6841,36.7892,102500.0
2011-09-09 15:15:00,45.52,45.57,45.41,45.55,101900.0,36.7892,36.8296,36.7003,36.8134,101900.0
2011-09-09 15:20:00,45.55,45.57,45.39,45.4,95800.0,36.8134,36.8296,36.6841,36.6922,95800.0
2011-09-09 15:25:00,45.4,45.48,45.28,45.3,109100.0,36.6922,36.7569,36.5952,36.6114,109100.0
2011-09-09 15:30:00,45.3,45.48,45.3,45.46,124000.0,36.6114,36.7569,36.6114,36.7407,124000.0
2011-09-09 15:35:00,45.47,45.57,45.36,45.57,129200.0,36.7488,36.8296,36.6599,36.8296,129200.0
2011-09-09 15:40:00,45.58,45.67,45.51,45.56,229300.0,36.8377,36.9104,36.7811,36.8215,229300.0
2011-09-09 15:45:00,45.57,45.74,45.53,45.68,291300.0,36.8296,36.967,36.7973,36.9185,291300.0
2011-09-09 15:50:00,45.68,45.72,45.59,45.65,408300.0,36.9185,36.9508,36.8458,36.8943,408300.0
2011-09-09 15:55:00,45.66,45.69,45.53,45.54,638900.0,36.9023,36.9266,36.7973,36.8054,638900.0
2011-09-12 09:30:00,44.49,44.85,44.44,44.8,332700.0,35.9567,36.2477,35.9163,36.2073,332700.0
2011-09-12 09:35:00,44.79,45.26,44.78,45.06,243800.0,36.1992,36.5791,36.1911,36.4174,243800.0
2011-09-12 09:40:00,45.06,45.28,44.89,45.22,152500.0,36.4174,36.5952,36.28,36.5467,152500.0
2011-09-12 09:45:00,45.2,45.51,45.19,45.43,137500.0,36.5306,36.7811,36.5225,36.7165,137500.0
2011-09-12 09:50:00,45.41,45.79,45.38,45.75,208000.0,36.7003,37.0074,36.676,36.9751,208000.0
2011-09-12 09:55:00,45.76,46.32,45.76,46.08,274300.0,36.9832,37.4357,36.9832,37.2418,274300.0
2011-09-12 10:00:00,46.08,46.21,45.89,45.9,177000.0,37.2418,37.3468,37.0882,37.0963,177000.0
2011-09-12 10:05:00,45.9,46.27,45.86,46.09,161100.0,37.0963,37.3953,37.064,37.2499,161100.0
2011-09-12 10:10:00,46.09,46.15,45.89,45.96,180100.0,37.2499,37.2984,37.0882,37.1448,180100.0
2011-09-12 10:15:00,45.96,46.03,45.88,45.89,112900.0,37.1448,37.2014,37.0801,37.0882,112900.0
2011-09-12 10:20:00,45.89,46.0,45.74,45.84,67800.0,37.0882,37.1771,36.967,37.0478,67800.0
2011-09-12 10:25:00,45.87,45.95,45.66,45.66,51200.0,37.0721,37.1367,36.9023,36.9023,51200.0
2011-09-12 10:30:00,45.66,45.74,45.52,45.53,77200.0,36.9023,36.967,36.7892,36.7973,77200.0
2011-09-12 10:35:00,45.52,45.65,45.45,45.62,66600.0,36.7892,36.8943,36.7326,36.87,66600.0
2011-09-12 10:40:00,45.62,45.67,45.42,45.43,70300.0,36.87,36.9104,36.7084,36.7165,70300.0
2011-09-12 10:45:00,45.43,45.5,45.24,45.35,82300.0,36.7165,36.773,36.5629,36.6518,82300.0
2011-09-12 10:50:00,45.37,45.48,45.32,45.45,69600.0,36.668,36.7569,36.6275,36.7326,69600.0
2011-09-12 10:55:00,45.45,45.46,45.25,45.25,68400.0,36.7326,36.7407,36.571,36.571,68400.0
2011-09-12 11:00:00,45.23,45.28,45.21,45.25,38700.0,36.5548,36.5952,36.5386,36.571,38700.0
2011-09-12 11:05:00,45.25,45.42,45.25,45.39,48200.0,36.571,36.7084,36.571,36.6841,48200.0
2011-09-12 11:10:00,45.38,45.41,45.24,45.38,44900.0,36.676,36.7003,36.5629,36.676,44900.0
2011-09-12 11:15:00,45.39,45.6,45.38,45.54,176000.0,36.6841,36.8538,36.676,36.8054,176000.0
2011-09-12 11:20:00,45.54,45.61,45.43,45.55,68300.0,36.8054,36.8619,36.7165,36.8134,68300.0
2011-09-12 11:25:00,45.56,45.73,45.56,45.67,73300.0,36.8215,36.9589,36.8215,36.9104,73300.0
2011-09-12 11:30:00,45.67,45.86,45.63,45.77,74200.0,36.9104,37.064,36.8781,36.9912,74200.0
2011-09-12 11:35:00,45.76,45.82,45.75,45.8,57500.0,36.9832,37.0316,36.9751,37.0155,57500.0
2011-09-12 11:40:00,45.8,45.91,45.78,45.88,76100.0,37.0155,37.1044,36.9993,37.0801,76100.0
2011-09-12 11:45:00,45.89,45.9,45.79,45.81,44800.0,37.0882,37.0963,37.0074,37.0236,44800.0
2011-09-12 11:50:00,45.82,45.86,45.8,45.83,44500.0,37.0316,37.064,37.0155,37.0397,44500.0
2011-09-12 11:55:00,45.84,45.85,45.75,45.76,66900.0,37.0478,37.0559,36.9751,36.9832,66900.0
2011-09-12 12:00:00,45.75,45.87,45.75,45.75,75700.0,36.9751,37.0721,36.9751,36.9751,75700.0
2011-09-12 12:05:00,45.76,45.77,45.64,45.71,72600.0,36.9832,36.9912,36.8862,36.9427,72600.0
2011-09-12 12:10:00,45.71,45.71,45.6,45.63,45800.0,36.9427,36.9427,36.8538,36.8781,45800.0
2011-09-12 12:15:00,45.64,45.69,45.6,45.6,48900.0,36.8862,36.9266,36.8538,36.8538,48900.0
2011-09-12 12:20:00,45.61,45.73,45.61,45.73,41000.0,36.8619,36.9589,36.8619,36.9589,41000.0
2011-09-12 12:25:00,45.73,45.87,45.71,45.87,56600.0,36.9589,37.0721,36.9427,37.0721,56600.0
2011-09-12 12:30:00,45.87,45.87,45.6,45.69,60300.0,37.0721,37.0721,36.8538,36.9266,60300.0
2011-09-12 12:35:00,45.69,45.69,45.61,45.61,41300.0,36.9266,36.9266,36.8619,36.8619,41300.0
2011-09-12 12:40:00,45.6,45.63,45.56,45.57,37000.0,36.8538,36.8781,36.8215,36.8296,37000.0
2011-09-12 12:45:00,45.57,45.57,45.44,45.45,76000.0,36.8296,36.8296,36.7245,36.7326,76000.0
2011-09-12 12:50:00,45.45,45.61,45.44,45.56,37300.0,36.7326,36.8619,36.7245,36.8215,37300.0
2011-09-12 12:55:00,45.55,45.62,45.5,45.62,39900.0,36.8134,36.87,36.773,36.87,39900.0
2011-09-12 13:00:00,45.61,45.78,45.55,45.72,95800.0,36.8619,36.9993,36.8134,36.9508,95800.0
2011-09-12 13:05:00,45.73,45.78,45.6,45.6,50600.0,36.9589,36.9993,36.8538,36.8538,50600.0
2011-09-12 13:10:00,45.61,45.7,45.58,45.69,75600.0,36.8619,36.9347,36.8377,36.9266,75600.0
2011-09-12 13:15:00,45.69,45.71,45.56,45.6,36700.0,36.9266,36.9427,36.8215,36.8538,36700.0
2011-09-12 13:20:00,45.6,45.6,45.51,45.51,38500.0,36.8538,36.8538,36.7811,36.7811,38500.0
2011-09-12 13:25:00,45.53,45.59,45.49,45.55,59500.0,36.7973,36.8458,36.7649,36.8134,59500.0
2011-09-12 13:30:00,45.55,45.56,45.33,45.37,69000.0,36.8134,36.8215,36.6356,36.668,69000.0
2011-09-12 13:35:00,45.36,45.36,45.19,45.28,59000.0,36.6599,36.6599,36.5225,36.5952,59000.0
2011-09-12 13:40:00,45.27,45.36,45.23,45.36,47800.0,36.5871,36.6599,36.5548,36.6599,47800.0
2011-09-12 13:45:00,45.36,45.45,45.33,45.41,50100.0,36.6599,36.7326,36.6356,36.7003,50100.0
2011-09-12 13:50:00,45.4,45.52,45.38,45.44,61800.0,36.6922,36.7892,36.676,36.7245,61800.0
2011-09-12 13:55:00,45.44,45.48,45.38,45.44,33000.0,36.7245,36.7569,36.676,36.7245,33000.0
2011-09-12 14:00:00,45.45,45.46,45.27,45.31,76000.0,36.7326,36.7407,36.5871,36.6195,76000.0
2011-09-12 14:05:00,45.31,45.31,45.18,45.27,65100.0,36.6195,36.6195,36.5144,36.5871,65100.0
2011-09-12 14:10:00,45.25,45.25,45.13,45.21,59300.0,36.571,36.571,36.474,36.5386,59300.0
2011-09-12 14:15:00,45.22,45.31,45.17,45.2,74200.0,36.5467,36.6195,36.5063,36.5306,74200.0
2011-09-12 14:20:00,45.2,45.35,45.16,45.28,88500.0,36.5306,36.6518,36.4982,36.5952,88500.0
2011-09-12 14:25:00,45.28,45.34,45.25,45.32,50900.0,36.5952,36.6437,36.571,36.6275,50900.0
2011-09-12 14:30:00,45.32,45.45,45.26,45.45,73500.0,36.6275,36.7326,36.5791,36.7326,73500.0
2011-09-12 14:35:00,45.45,45.71,45.44,45.55,256300.0,36.7326,36.9427,36.7245,36.8134,256300.0
2011-09-12 14:40:00,45.54,45.79,45.54,45.69,126700.0,36.8054,37.0074,36.8054,36.9266,126700.0
2011-09-12 14:45:00,45.69,45.71,45.46,45.52,73500.0,36.9266,36.9427,36.7407,36.7892,73500.0
2011-09-12 14:50:00,45.52,45.52,45.35,45.43,79300.0,36.7892,36.7892,36.6518,36.7165,79300.0
2011-09-12 14:55:00,45.43,45.45,45.33,45.4,68300.0,36.7165,36.7326,36.6356,36.6922,68300.0
2011-09-12 15:00:00,45.39,45.47,45.3,45.42,105100.0,36.6841,36.7488,36.6114,36.7084,105100.0
2011-09-12 15:05:00,45.42,45.47,45.32,45.35,105500.0,36.7084,36.7488,36.6275,36.6518,105500.0
2011-09-12 15:10:00,45.36,45.5,45.36,45.46,82600.0,36.6599,36.773,36.6599,36.7407,82600.0
2011-09-12 15:15:00,45.47,45.48,45.31,45.46,102700.0,36.7488,36.7569,36.6195,36.7407,102700.0
2011-09-12 15:20:00,45.46,45.7,45.37,45.7,119600.0,36.7407,36.9347,36.668,36.9347,119600.0
2011-09-12 15:25:00,45.71,45.72,45.56,45.65,140700.0,36.9427,36.9508,36.8215,36.8943,140700.0
2011-09-12 15:30:00,45.65,45.81,45.64,45.76,178300.0,36.8943,37.0236,36.8862,36.9832,178300.0
2011-09-12 15:35:00,45.75,45.79,45.66,45.78,114000.0,36.9751,37.0074,36.9023,36.9993,114000.0
2011-09-12 15:40:00,45.78,45.99,45.74,45.93,154400.0,36.9993,37.169,36.967,37.1206,154400.0
2011-09-12 15:45:00,45.92,46.06,45.9,46.04,230100.0,37.1125,37.2256,37.0963,37.2095,230100.0
2011-09-12 15:50:00,46.03,46.33,46.01,46.23,341600.0,37.2014,37.4438,37.1852,37.363,341600.0
2011-09-12 15:55:00,46.23,46.29,46.15,46.27,404100.0,37.363,37.4115,37.2984,37.3953,404100.0
2011-09-13 09:30:00,46.38,46.91,46.32,46.79,221500.0,37.4842,37.9126,37.4357,37.8156,221500.0
2011-09-13 09:35:00,46.78,46.98,46.52,46.8,274600.0,37.8075,37.9692,37.5974,37.8237,274600.0
2011-09-13 09:40:00,46.8,46.81,46.47,46.54,227500.0,37.8237,37.8318,37.557,37.6136,227500.0
2011-09-13 09:45:00,46.54,46.8,46.34,46.71,205200.0,37.6136,37.8237,37.4519,37.7509,205200.0
2011-09-13 09:50:00,46.72,46.89,46.7,46.84,185000.0,37.759,37.8964,37.7429,37.856,185000.0
2011-09-13 09:55:00,46.84,47.12,46.84,47.03,129600.0,37.856,38.0823,37.856,38.0096,129600.0
2011-09-13 10:00:00,47.04,47.36,47.04,47.35,157500.0,38.0177,38.2763,38.0177,38.2682,157500.0
2011-09-13 10:05:00,47.35,47.44,47.2,47.38,166200.0,38.2682,38.3409,38.147,38.2924,166200.0
2011-09-13 10:10:00,47.39,47.44,47.16,47.38,254200.0,38.3005,38.3409,38.1146,38.2924,254200.0
2011-09-13 10:15:00,47.39,47.43,47.28,47.3,198500.0,38.3005,38.3328,38.2116,38.2278,198500.0
2011-09-13 10:20:00,47.3,47.32,47.15,47.23,144000.0,38.2278,38.2439,38.1066,38.1712,144000.0
2011-09-13 10:25:00,47.24,47.33,47.22,47.23,273900.0,38.1793,38.252,38.1631,38.1712,273900.0
2011-09-13 10:30:00,47.23,47.25,47.09,47.09,320700.0,38.1712,38.1874,38.0581,38.0581,320700.0
2011-09-13 10:35:00,47.08,47.2,47.05,47.17,149200.0,38.05,38.147,38.0257,38.1227,149200.0
2011-09-13 10:40:00,47.17,47.17,47.0,47.08,85000.0,38.1227,38.1227,37.9853,38.05,85000.0
2011-09-13 10:45:00,47.08,47.19,47.05,47.1,79400.0,38.05,38.1389,38.0257,38.0661,79400.0
2011-09-13 10:50:00,47.1,47.14,46.82,46.89,97900.0,38.0661,38.0985,37.8398,37.8964,97900.0
2011-09-13 10:55:00,46.89,46.99,46.79,46.99,97800.0,37.8964,37.9772,37.8156,37.9772,97800.0
2011-09-13 11:00:00,46.98,47.05,46.78,46.79,114100.0,37.9692,38.0257,37.8075,37.8156,114100.0
2011-09-13 11:05:00,46.79,46.89,46.75,46.81,95800.0,37.8156,37.8964,37.7833,37.8318,95800.0
2011-09-13 11:10:00,46.81,46.88,46.74,46.78,93000.0,37.8318,37.8883,37.7752,37.8075,93000.0
2011-09-13 11:15:00,46.77,46.86,46.61,46.65,104400.0,37.7994,37.8722,37.6701,37.7025,104400.0
2011-09-13 11:20:00,46.65,46.7,46.59,46.66,91400.0,37.7025,37.7429,37.654,37.7105,91400.0
2011-09-13 11:25:00,46.65,46.65,46.54,46.65,60800.0,37.7025,37.7025,37.6136,37.7025,60800.0
2011-09-13 11:30:00,46.66,46.68,46.55,46.63,91500.0,37.7105,37.7267,37.6216,37.6863,91500.0
2011-09-13 11:35:00,46.62,46.89,46.58,46.88,85900.0,37.6782,37.8964,37.6459,37.8883,85900.0
2011-09-13 11:40:00,46.88,46.94,46.74,46.92,110500.0,37.8883,37.9368,37.7752,37.9207,110500.0
2011-09-13 11:45:00,46.92,46.92,46.76,46.81,113700.0,37.9207,37.9207,37.7914,37.8318,113700.0
2011-09-13 11:50:00,46.8,47.14,46.76,47.13,163200.0,37.8237,38.0985,37.7914,38.0904,163200.0
2011-09-13 11:55:00,47.13,47.26,47.06,47.08,76000.0,38.0904,38.1955,38.0338,38.05,76000.0
2011-09-13 12:00:00,47.08,47.08,46.9,46.95,107500.0,38.05,38.05,37.9045,37.9449,107500.0
2011-09-13 12:05:00,46.95,47.2,46.94,47.2,59800.0,37.9449,38.147,37.9368,38.147,59800.0
2011-09-13 12:10:00,47.2,47.32,47.13,47.27,86500.0,38.147,38.2439,38.0904,38.2035,86500.0
2011-09-13 12:15:00,47.27,47.39,47.24,47.33,75600.0,38.2035,38.3005,38.1793,38.252,75600.0
2011-09-13 12:20:00,47.32,47.39,47.25,47.27,55700.0,38.2439,38.3005,38.1874,38.2035,55700.0
2011-09-13 12:25:00,47.26,47.42,47.15,47.39,50400.0,38.1955,38.3248,38.1066,38.3005,50400.0
2011-09-13 12:30:00,47.38,47.39,47.27,47.36,84600.0,38.2924,38.3005,38.2035,38.2763,84600.0
2011-09-13 12:35:00,47.36,47.56,47.35,47.54,86600.0,38.2763,38.4379,38.2682,38.4218,86600.0
2011-09-13 12:40:00,47.55,47.59,47.4,47.47,68300.0,38.4298,38.4622,38.3086,38.3652,68300.0
2011-09-13 12:45:00,47.47,47.63,47.46,47.52,58300.0,38.3652,38.4945,38.3571,38.4056,58300.0
2011-09-13 12:50:00,47.52,47.56,47.48,47.48,39100.0,38.4056,38.4379,38.3733,38.3733,39100.0
2011-09-13 12:55:00,47.47,47.63,47.43,47.55,59200.0,38.3652,38.4945,38.3328,38.4298,59200.0
2011-09-13 13:00:00,47.56,47.58,47.51,47.51,65400.0,38.4379,38.4541,38.3975,38.3975,65400.0
2011-09-13 13:05:00,47.51,47.63,47.5,47.52,74100.0,38.3975,38.4945,38.3894,38.4056,74100.0
2011-09-13 13:10:00,47.51,47.62,47.45,47.6,114100.0,38.3975,38.4864,38.349,38.4702,114100.0
2011-09-13 13:15:00,47.61,47.66,47.47,47.49,63500.0,38.4783,38.5187,38.3652,38.3813,63500.0
2011-09-13 13:20:00,47.49,47.52,47.45,47.47,46400.0,38.3813,38.4056,38.349,38.3652,46400.0
2011-09-13 13:25:00,47.48,47.54,47.47,47.47,55900.0,38.3733,38.4218,38.3652,38.3652,55900.0
2011-09-13 13:30:00,47.47,47.49,47.34,47.44,49400.0,38.3652,38.3813,38.2601,38.3409,49400.0
2011-09-13 13:35:00,47.44,47.45,47.34,47.41,46300.0,38.3409,38.349,38.2601,38.3167,46300.0
2011-09-13 13:40:00,47.41,47.46,47.37,47.45,56200.0,38.3167,38.3571,38.2844,38.349,56200.0
2011-09-13 13:45:00,47.44,47.5,47.4,47.47,227800.0,38.3409,38.3894,38.3086,38.3652,227800.0
2011-09-13 13:50:00,47.47,47.71,47.47,47.71,253500.0,38.3652,38.5591,38.3652,38.5591,253500.0
2011-09-13 13:55:00,47.71,47.71,47.48,47.56,109000.0,38.5591,38.5591,38.3733,38.4379,109000.0
2011-09-13 14:00:00,47.56,47.59,47.46,47.59,73200.0,38.4379,38.4622,38.3571,38.4622,73200.0
2011-09-13 14:05:00,47.59,47.62,47.5,47.54,151300.0,38.4622,38.4864,38.3894,38.4218,151300.0
2011-09-13 14:10:00,47.53,47.59,47.45,47.51,142100.0,38.4137,38.4622,38.349,38.3975,142100.0
2011-09-13 14:15:00,47.5,47.57,47.45,47.45,96500.0,38.3894,38.446,38.349,38.349,96500.0
2011-09-13 14:20:00,47.45,47.61,47.44,47.6,136800.0,38.349,38.4783,38.3409,38.4702,136800.0
2011-09-13 14:25:00,47.61,47.72,47.59,47.72,101900.0,38.4783,38.5672,38.4622,38.5672,101900.0
2011-09-13 14:30:00,47.72,47.75,47.59,47.59,120500.0,38.5672,38.5915,38.4622,38.4622,120500.0
2011-09-13 14:35:00,47.6,47.63,47.54,47.55,85900.0,38.4702,38.4945,38.4218,38.4298,85900.0
2011-09-13 14:40:00,47.56,47.67,47.56,47.63,55200.0,38.4379,38.5268,38.4379,38.4945,55200.0
2011-09-13 14:45:00,47.64,47.67,47.43,47.44,130300.0,38.5026,38.5268,38.3328,38.3409,130300.0
2011-09-13 14:50:00,47.43,47.51,47.42,47.47,110900.0,38.3328,38.3975,38.3248,38.3652,110900.0
2011-09-13 14:55:00,47.46,47.62,47.4,47.56,346600.0,38.3571,38.4864,38.3086,38.4379,346600.0
2011-09-13 15:00:00,47.56,47.71,47.55,47.69,219500.0,38.4379,38.5591,38.4298,38.543,219500.0
2011-09-13 15:05:00,47.69,47.7,47.54,47.63,178300.0,38.543,38.5511,38.4218,38.4945,178300.0
2011-09-13 15:10:00,47.62,47.75,47.55,47.65,157100.0,38.4864,38.5915,38.4298,38.5107,157100.0
2011-09-13 15:15:00,47.64,47.65,47.44,47.46,253100.0,38.5026,38.5107,38.3409,38.3571,253100.0
2011-09-13 15:20:00,47.46,47.64,47.42,47.6,179900.0,38.3571,38.5026,38.3248,38.4702,179900.0
2011-09-13 15:25:00,47.6,47.84,47.5,47.83,238300.0,38.4702,38.6642,38.3894,38.6561,238300.0
2011-09-13 15:30:00,47.83,47.97,47.82,47.94,282200.0,38.6561,38.7693,38.648,38.745,282200.0
2011-09-13 15:35:00,47.95,47.98,47.85,47.88,254300.0,38.7531,38.7774,38.6723,38.6965,254300.0
2011-09-13 15:40:00,47.88,48.1,47.79,48.06,321600.0,38.6965,38.8743,38.6238,38.842,321600.0
2011-09-13 15:45:00,48.06,48.22,48.03,48.13,333300.0,38.842,38.9713,38.8178,38.8986,333300.0
2011-09-13 15:50:00,48.13,48.17,47.97,48.05,334300.0,38.8986,38.9309,38.7693,38.8339,334300.0
2011-09-13 15:55:00,48.05,48.08,47.96,47.96,683300.0,38.8339,38.8582,38.7612,38.7612,683300.0
2011-09-14 09:30:00,48.31,48.32,47.95,48.19,100200.0,39.0441,39.0521,38.7531,38.9471,100200.0
2011-09-14 09:35:00,48.22,48.39,47.76,47.78,124700.0,38.9713,39.1087,38.5996,38.6157,124700.0
2011-09-14 09:40:00,47.75,48.14,47.73,48.04,325700.0,38.5915,38.9067,38.5753,38.8258,325700.0
2011-09-14 09:45:00,48.06,48.12,47.94,47.96,98600.0,38.842,38.8905,38.745,38.7612,98600.0
2011-09-14 09:50:00,47.96,48.03,47.84,47.84,201500.0,38.7612,38.8178,38.6642,38.6642,201500.0
2011-09-14 09:55:00,47.83,48.0,47.73,47.74,161300.0,38.6561,38.7935,38.5753,38.5834,161300.0
2011-09-14 10:00:00,47.74,47.8,47.44,47.66,151100.0,38.5834,38.6319,38.3409,38.5187,151100.0
2011-09-14 10:05:00,47.68,47.88,47.61,47.64,82300.0,38.5349,38.6965,38.4783,38.5026,82300.0
2011-09-14 10:10:00,47.63,47.92,47.61,47.79,54100.0,38.4945,38.7289,38.4783,38.6238,54100.0
2011-09-14 10:15:00,47.79,47.79,47.07,47.11,176800.0,38.6238,38.6238,38.0419,38.0742,176800.0
2011-09-14 10:20:00,47.1,47.34,47.0,47.29,140400.0,38.0661,38.2601,37.9853,38.2197,140400.0
2011-09-14 10:25:00,47.28,47.59,47.26,47.51,82800.0,38.2116,38.4622,38.1955,38.3975,82800.0
2011-09-14 10:30:00,47.49,47.72,47.33,47.67,61300.0,38.3813,38.5672,38.252,38.5268,61300.0
2011-09-14 10:35:00,47.65,47.75,47.5,47.75,65200.0,38.5107,38.5915,38.3894,38.5915,65200.0
2011-09-14 10:40:00,47.75,47.75,47.42,47.43,81600.0,38.5915,38.5915,38.3248,38.3328,81600.0
2011-09-14 10:45:00,47.43,47.6,47.41,47.51,115400.0,38.3328,38.4702,38.3167,38.3975,115400.0
2011-09-14 10:50:00,47.52,47.9,47.52,47.89,84300.0,38.4056,38.7127,38.4056,38.7046,84300.0
2011-09-14 10:55:00,47.86,47.9,47.63,47.86,95500.0,38.6804,38.7127,38.4945,38.6804,95500.0
2011-09-14 11:00:00,47.85,47.98,47.74,47.88,142200.0,38.6723,38.7774,38.5834,38.6965,142200.0
2011-09-14 11:05:00,47.88,48.0,47.83,47.85,104900.0,38.6965,38.7935,38.6561,38.6723,104900.0
2011-09-14 11:10:00,47.85,47.91,47.74,47.91,43300.0,38.6723,38.7208,38.5834,38.7208,43300.0
2011-09-14 11:15:00,47.91,47.93,47.72,47.74,72100.0,38.7208,38.7369,38.5672,38.5834,72100.0
2011-09-14 11:20:00,47.74,47.84,47.66,47.82,79900.0,38.5834,38.6642,38.5187,38.648,79900.0
2011-09-14 11:25:00,47.8,47.95,47.78,47.93,56800.0,38.6319,38.7531,38.6157,38.7369,56800.0
2011-09-14 11:30:00,47.92,48.0,47.84,47.93,98300.0,38.7289,38.7935,38.6642,38.7369,98300.0
2011-09-14 11:35:00,47.9,47.95,47.8,47.85,66700.0,38.7127,38.7531,38.6319,38.6723,66700.0
2011-09-14 11:40:00,47.85,47.86,47.68,47.71,94500.0,38.6723,38.6804,38.5349,38.5591,94500.0
2011-09-14 11:45:00,47.71,47.84,47.65,47.84,68400.0,38.5591,38.6642,38.5107,38.6642,68400.0
2011-09-14 11:50:00,47.84,48.01,47.79,47.99,84300.0,38.6642,38.8016,38.6238,38.7854,84300.0
2011-09-14 11:55:00,47.99,48.02,47.93,48.02,78100.0,38.7854,38.8097,38.7369,38.8097,78100.0
2011-09-14 12:00:00,48.03,48.04,47.92,48.0,83600.0,38.8178,38.8258,38.7289,38.7935,83600.0
2011-09-14 12:05:00,48.01,48.05,47.98,48.04,64500.0,38.8016,38.8339,38.7774,38.8258,64500.0
2011-09-14 12:10:00,48.06,48.09,48.01,48.03,56900.0,38.842,38.8663,38.8016,38.8178,56900.0
2011-09-14 12:15:00,48.03,48.05,48.0,48.01,53600.0,38.8178,38.8339,38.7935,38.8016,53600.0
2011-09-14 12:20:00,48.01,48.06,47.99,48.04,34900.0,38.8016,38.842,38.7854,38.8258,34900.0
2011-09-14 12:25:00,48.04,48.13,48.03,48.11,78200.0,38.8258,38.8986,38.8178,38.8824,78200.0
2011-09-14 12:30:00,48.13,48.19,48.12,48.19,54500.0,38.8986,38.9471,38.8905,38.9471,54500.0
2011-09-14 12:35:00,48.19,48.3,48.17,48.28,81100.0,38.9471,39.036,38.9309,39.0198,81100.0
2011-09-14 12:40:00,48.29,48.33,48.26,48.28,55100.0,39.0279,39.0602,39.0037,39.0198,55100.0
2011-09-14 12:45:00,48.3,48.34,48.22,48.22,34100.0,39.036,39.0683,38.9713,38.9713,34100.0
2011-09-14 12:50:00,48.22,48.22,48.1,48.15,33000.0,38.9713,38.9713,38.8743,38.9148,33000.0
2011-09-14 12:55:00,48.15,48.23,48.13,48.18,89000.0,38.9148,38.9794,38.8986,38.939,89000.0
2011-09-14 13:00:00,48.17,48.27,48.15,48.24,60800.0,38.9309,39.0117,38.9148,38.9875,60800.0
2011-09-14 13:05:00,48.25,48.42,48.24,48.38,120900.0,38.9956,39.133,38.9875,39.1006,120900.0
2011-09-14 13:10:00,48.37,48.4,48.34,48.37,68500.0,39.0926,39.1168,39.0683,39.0926,68500.0
2011-09-14 13:15:00,48.37,48.42,48.31,48.42,44900.0,39.0926,39.133,39.0441,39.133,44900.0
2011-09-14 13:20:00,48.42,48.44,48.38,48.43,60800.0,39.133,39.1491,39.1006,39.141,60800.0
2011-09-14 13:25:00,48.42,48.44,48.33,48.4,44500.0,39.133,39.1491,39.0602,39.1168,44500.0
2011-09-14 13:30:00,48.4,48.44,48.36,48.4,45500.0,39.1168,39.1491,39.0845,39.1168,45500.0
2011-09-14 13:35:00,48.4,48.61,48.38,48.6,105500.0,39.1168,39.2865,39.1006,39.2784,105500.0
2011-09-14 13:40:00,48.6,48.69,48.55,48.63,118700.0,39.2784,39.3512,39.238,39.3027,118700.0
2011-09-14 13:45:00,48.63,48.64,48.56,48.59,81100.0,39.3027,39.3108,39.2461,39.2704,81100.0
2011-09-14 13:50:00,48.59,48.65,48.51,48.54,78900.0,39.2704,39.3189,39.2057,39.2299,78900.0
2011-09-14 13:55:00,48.53,48.54,48.24,48.35,162800.0,39.2219,39.2299,38.9875,39.0764,162800.0
2011-09-14 14:00:00,48.35,48.49,48.35,48.47,79700.0,39.0764,39.1895,39.0764,39.1734,79700.0
2011-09-14 14:05:00,48.48,48.63,48.48,48.58,94000.0,39.1815,39.3027,39.1815,39.2623,94000.0
2011-09-14 14:10:00,48.58,48.61,48.49,48.52,62500.0,39.2623,39.2865,39.1895,39.2138,62500.0
2011-09-14 14:15:00,48.53,48.76,48.53,48.72,116700.0,39.2219,39.4078,39.2219,39.3754,116700.0
2011-09-14 14:20:00,48.72,48.8,48.67,48.68,100100.0,39.3754,39.4401,39.335,39.3431,100100.0
2011-09-14 14:25:00,48.68,48.71,48.62,48.67,138300.0,39.3431,39.3673,39.2946,39.335,138300.0
2011-09-14 14:30:00,48.67,48.69,48.63,48.65,119400.0,39.335,39.3512,39.3027,39.3189,119400.0
2011-09-14 14:35:00,48.65,48.68,48.62,48.63,95100.0,39.3189,39.3431,39.2946,39.3027,95100.0
2011-09-14 14:40:00,48.63,48.69,48.61,48.64,108800.0,39.3027,39.3512,39.2865,39.3108,108800.0
2011-09-14 14:45:00,48.64,48.66,48.53,48.56,102200.0,39.3108,39.3269,39.2219,39.2461,102200.0
2011-09-14 14:50:00,48.57,48.76,48.56,48.75,107300.0,39.2542,39.4078,39.2461,39.3997,107300.0
2011-09-14 14:55:00,48.76,48.84,48.75,48.84,119700.0,39.4078,39.4724,39.3997,39.4724,119700.0
2011-09-14 15:00:00,48.85,48.98,48.85,48.93,189800.0,39.4805,39.5856,39.4805,39.5451,189800.0
2011-09-14 15:05:00,48.93,49.06,48.91,49.05,163800.0,39.5451,39.6502,39.529,39.6421,163800.0
2011-09-14 15:10:00,49.06,49.1,49.01,49.01,158000.0,39.6502,39.6825,39.6098,39.6098,158000.0
2011-09-14 15:15:00,49.02,49.14,49.02,49.14,166800.0,39.6179,39.7149,39.6179,39.7149,166800.0
2011-09-14 15:20:00,49.14,49.15,49.05,49.07,188800.0,39.7149,39.7229,39.6421,39.6583,188800.0
2011-09-14 15:25:00,49.07,49.3,49.03,49.26,215200.0,39.6583,39.8442,39.626,39.8119,215200.0
2011-09-14 15:30:00,49.27,49.38,49.24,49.33,328300.0,39.8199,39.9088,39.7957,39.8684,328300.0
2011-09-14 15:35:00,49.33,49.41,49.26,49.26,341900.0,39.8684,39.9331,39.8119,39.8119,341900.0
2011-09-14 15:40:00,49.26,49.27,48.98,48.99,296400.0,39.8119,39.8199,39.5856,39.5936,296400.0
2011-09-14 15:45:00,48.98,48.99,48.74,48.83,343100.0,39.5856,39.5936,39.3916,39.4643,343100.0
2011-09-14 15:50:00,48.83,48.94,48.82,48.83,336100.0,39.4643,39.5532,39.4562,39.4643,336100.0
2011-09-14 15:55:00,48.82,48.84,48.68,48.69,613900.0,39.4562,39.4724,39.3431,39.3512,613900.0
2011-09-15 09:30:00,49.11,49.31,48.94,49.09,89600.0,39.6906,39.8523,39.5532,39.6745,89600.0
2011-09-15 09:35:00,49.06,49.09,48.69,48.9,133000.0,39.6502,39.6745,39.3512,39.5209,133000.0
2011-09-15 09:40:00,48.89,49.13,48.6,49.12,178200.0,39.5128,39.7068,39.2784,39.6987,178200.0
2011-09-15 09:45:00,49.12,49.4,49.05,49.23,270400.0,39.6987,39.925,39.6421,39.7876,270400.0
2011-09-15 09:50:00,49.23,49.44,49.23,49.27,186900.0,39.7876,39.9573,39.7876,39.8199,186900.0
2011-09-15 09:55:00,49.25,49.6,49.25,49.42,182800.0,39.8038,40.0866,39.8038,39.9412,182800.0
2011-09-15 10:00:00,49.45,49.75,49.37,49.64,186000.0,39.9654,40.2079,39.9008,40.119,186000.0
2011-09-15 10:05:00,49.64,49.81,49.63,49.8,173700.0,40.119,40.2564,40.1109,40.2483,173700.0
2011-09-15 10:10:00,49.81,49.84,49.43,49.44,135300.0,40.2564,40.2806,39.9492,39.9573,135300.0
2011-09-15 10:15:00,49.43,49.63,49.3,49.63,93500.0,39.9492,40.1109,39.8442,40.1109,93500.0
2011-09-15 10:20:00,49.62,49.63,49.36,49.43,105100.0,40.1028,40.1109,39.8927,39.9492,105100.0
2011-09-15 10:25:00,49.42,49.46,49.28,49.35,98900.0,39.9412,39.9735,39.828,39.8846,98900.0
2011-09-15 10:30:00,49.35,49.48,49.3,49.47,141400.0,39.8846,39.9897,39.8442,39.9816,141400.0
2011-09-15 10:35:00,49.47,49.47,49.2,49.27,121300.0,39.9816,39.9816,39.7634,39.8199,121300.0
2011-09-15 10:40:00,49.27,49.32,49.18,49.18,98600.0,39.8199,39.8603,39.7472,39.7472,98600.0
2011-09-15 10:45:00,49.17,49.19,49.06,49.19,121700.0,39.7391,39.7553,39.6502,39.7553,121700.0
2011-09-15 10:50:00,49.16,49.19,48.98,48.98,103400.0,39.731,39.7553,39.5856,39.5856,103400.0
2011-09-15 10:55:00,48.99,49.09,48.78,48.87,132600.0,39.5936,39.6745,39.4239,39.4967,132600.0
2011-09-15 11:00:00,48.85,48.9,48.67,48.88,192800.0,39.4805,39.5209,39.335,39.5047,192800.0
2011-09-15 11:05:00,48.89,49.09,48.87,49.07,132100.0,39.5128,39.6745,39.4967,39.6583,132100.0
2011-09-15 11:10:00,49.08,49.18,48.97,49.1,74400.0,39.6664,39.7472,39.5775,39.6825,74400.0
2011-09-15 11:15:00,49.1,49.35,49.1,49.25,89300.0,39.6825,39.8846,39.6825,39.8038,89300.0
2011-09-15 11:20:00,49.26,49.37,49.25,49.29,68200.0,39.8119,39.9008,39.8038,39.8361,68200.0
2011-09-15 11:25:00,49.29,49.37,49.13,49.37,76000.0,39.8361,39.9008,39.7068,39.9008,76000.0
2011-09-15 11:30:00,49.36,49.57,49.35,49.53,117100.0,39.8927,40.0624,39.8846,40.0301,117100.0
2011-09-15 11:35:00,49.54,49.87,49.52,49.83,160300.0,40.0381,40.3049,40.022,40.2725,160300.0
2011-09-15 11:40:00,49.82,49.95,49.79,49.87,110000.0,40.2644,40.3695,40.2402,40.3049,110000.0
2011-09-15 11:45:00,49.87,49.99,49.86,49.96,101800.0,40.3049,40.4018,40.2968,40.3776,101800.0
2011-09-15 11:50:00,49.96,49.99,49.85,49.98,80300.0,40.3776,40.4018,40.2887,40.3938,80300.0
2011-09-15 11:55:00,49.97,49.98,49.81,49.91,102500.0,40.3857,40.3938,40.2564,40.3372,102500.0
2011-09-15 12:00:00,49.9,49.91,49.78,49.88,177600.0,40.3291,40.3372,40.2321,40.3129,177600.0
2011-09-15 12:05:00,49.88,49.88,49.76,49.85,183000.0,40.3129,40.3129,40.216,40.2887,183000.0
2011-09-15 12:10:00,49.86,49.96,49.74,49.78,98600.0,40.2968,40.3776,40.1998,40.2321,98600.0
2011-09-15 12:15:00,49.79,49.83,49.74,49.78,72100.0,40.2402,40.2725,40.1998,40.2321,72100.0
2011-09-15 12:20:00,49.77,49.78,49.58,49.59,75800.0,40.224,40.2321,40.0705,40.0786,75800.0
2011-09-15 12:25:00,49.59,49.68,49.58,49.64,76800.0,40.0786,40.1513,40.0705,40.119,76800.0
2011-09-15 12:30:00,49.64,49.82,49.62,49.76,78800.0,40.119,40.2644,40.1028,40.216,78800.0
2011-09-15 12:35:00,49.76,49.97,49.75,49.89,127100.0,40.216,40.3857,40.2079,40.321,127100.0
2011-09-15 12:40:00,49.9,49.98,49.86,49.96,62200.0,40.3291,40.3938,40.2968,40.3776,62200.0
2011-09-15 12:45:00,49.96,50.0,49.95,49.97,70100.0,40.3776,40.4099,40.3695,40.3857,70100.0
2011-09-15 12:50:00,49.97,50.0,49.86,49.88,89900.0,40.3857,40.4099,40.2968,40.3129,89900.0
2011-09-15 12:55:00,49.89,50.03,49.88,50.02,206400.0,40.321,40.4342,40.3129,40.4261,206400.0
2011-09-15 13:00:00,50.02,50.16,50.02,50.15,88300.0,40.4261,40.5392,40.4261,40.5311,88300.0
2011-09-15 13:05:00,50.16,50.25,50.16,50.24,110700.0,40.5392,40.612,40.5392,40.6039,110700.0
2011-09-15 13:10:00,50.24,50.34,50.24,50.3,92100.0,40.6039,40.6847,40.6039,40.6524,92100.0
2011-09-15 13:15:00,50.31,50.31,50.18,50.19,84000.0,40.6605,40.6605,40.5554,40.5635,84000.0
2011-09-15 13:20:00,50.19,50.22,50.13,50.16,63800.0,40.5635,40.5877,40.515,40.5392,63800.0
2011-09-15 13:25:00,50.17,50.17,49.98,49.99,60400.0,40.5473,40.5473,40.3938,40.4018,60400.0
2011-09-15 13:30:00,49.98,49.99,49.95,49.98,101000.0,40.3938,40.4018,40.3695,40.3938,101000.0
2011-09-15 13:35:00,49.98,50.03,49.91,49.97,53100.0,40.3938,40.4342,40.3372,40.3857,53100.0
2011-09-15 13:40:00,49.97,50.04,49.95,50.03,59100.0,40.3857,40.4422,40.3695,40.4342,59100.0
2011-09-15 13:45:00,50.03,50.08,49.92,49.98,76600.0,40.4342,40.4746,40.3453,40.3938,76600.0
2011-09-15 13:50:00,49.98,50.07,49.89,50.06,66900.0,40.3938,40.4665,40.321,40.4584,66900.0
2011-09-15 13:55:00,50.05,50.07,49.95,50.05,58000.0,40.4503,40.4665,40.3695,40.4503,58000.0
2011-09-15 14:00:00,50.05,50.19,50.05,50.16,109400.0,40.4503,40.5635,40.4503,40.5392,109400.0
2011-09-15 14:05:00,50.15,50.16,50.05,50.12,91000.0,40.5311,40.5392,40.4503,40.5069,91000.0
2011-09-15 14:10:00,50.12,50.33,50.12,50.2,204800.0,40.5069,40.6766,40.5069,40.5716,204800.0
2011-09-15 14:15:00,50.21,50.27,50.16,50.22,154600.0,40.5796,40.6281,40.5392,40.5877,154600.0
2011-09-15 14:20:00,50.22,50.28,50.16,50.23,154200.0,40.5877,40.6362,40.5392,40.5958,154200.0
2011-09-15 14:25:00,50.21,50.35,50.18,50.35,113000.0,40.5796,40.6928,40.5554,40.6928,113000.0
2011-09-15 14:30:00,50.34,50.49,50.34,50.49,160800.0,40.6847,40.8059,40.6847,40.8059,160800.0
2011-09-15 14:35:00,50.48,50.48,50.27,50.31,108200.0,40.7979,40.7979,40.6281,40.6605,108200.0
2011-09-15 14:40:00,50.3,50.36,50.25,50.27,117000.0,40.6524,40.7009,40.612,40.6281,117000.0
2011-09-15 14:45:00,50.27,50.34,50.22,50.32,106300.0,40.6281,40.6847,40.5877,40.6685,106300.0
2011-09-15 14:50:00,50.32,50.37,50.26,50.36,90700.0,40.6685,40.709,40.62,40.7009,90700.0
2011-09-15 14:55:00,50.37,50.4,50.3,50.32,111200.0,40.709,40.7332,40.6524,40.6685,111200.0
2011-09-15 15:00:00,50.33,50.41,50.31,50.37,169800.0,40.6766,40.7413,40.6605,40.709,169800.0
2011-09-15 15:05:00,50.36,50.5,50.35,50.49,206200.0,40.7009,40.814,40.6928,40.8059,206200.0
2011-09-15 15:10:00,50.48,50.58,50.45,50.57,175600.0,40.7979,40.8787,40.7736,40.8706,175600.0
2011-09-15 15:15:00,50.56,50.57,50.32,50.34,157000.0,40.8625,40.8706,40.6685,40.6847,157000.0
2011-09-15 15:20:00,50.34,50.53,50.32,50.49,177300.0,40.6847,40.8383,40.6685,40.8059,177300.0
2011-09-15 15:25:00,50.49,50.59,50.45,50.5,300900.0,40.8059,40.8868,40.7736,40.814,300900.0
2011-09-15 15:30:00,50.49,50.62,50.43,50.62,233000.0,40.8059,40.911,40.7574,40.911,233000.0
2011-09-15 15:35:00,50.62,50.62,50.47,50.6,256300.0,40.911,40.911,40.7898,40.8948,256300.0
2011-09-15 15:40:00,50.6,50.74,50.58,50.64,244500.0,40.8948,41.008,40.8787,40.9272,244500.0
2011-09-15 15:45:00,50.64,50.64,50.5,50.59,313900.0,40.9272,40.9272,40.814,40.8868,313900.0
2011-09-15 15:50:00,50.59,50.61,50.5,50.53,256500.0,40.8868,40.9029,40.814,40.8383,256500.0
2011-09-15 15:55:00,50.53,50.55,50.48,50.55,456200.0,40.8383,40.8544,40.7979,40.8544,456200.0
2011-09-16 09:30:00,51.07,51.18,50.25,50.55,1882100.0,41.2747,41.3636,40.612,40.8544,1882100.0
2011-09-16 09:35:00,50.6,50.84,50.39,50.49,231700.0,40.8948,41.0888,40.7251,40.8059,231700.0
2011-09-16 09:40:00,50.51,50.54,50.23,50.23,212700.0,40.8221,40.8463,40.5958,40.5958,212700.0
2011-09-16 09:45:00,50.24,50.51,50.22,50.33,190900.0,40.6039,40.8221,40.5877,40.6766,190900.0
2011-09-16 09:50:00,50.33,50.47,50.33,50.43,165200.0,40.6766,40.7898,40.6766,40.7574,165200.0
2011-09-16 09:55:00,50.45,50.46,50.18,50.33,265900.0,40.7736,40.7817,40.5554,40.6766,265900.0
2011-09-16 10:00:00,50.32,50.52,50.32,50.35,175200.0,40.6685,40.8302,40.6685,40.6928,175200.0
2011-09-16 10:05:00,50.34,50.36,50.19,50.24,106900.0,40.6847,40.7009,40.5635,40.6039,106900.0
2011-09-16 10:10:00,50.25,50.29,50.19,50.27,159400.0,40.612,40.6443,40.5635,40.6281,159400.0
2011-09-16 10:15:00,50.28,50.3,50.12,50.16,100600.0,40.6362,40.6524,40.5069,40.5392,100600.0
2011-09-16 10:20:00,50.16,50.2,50.07,50.12,86300.0,40.5392,40.5716,40.4665,40.5069,86300.0
2011-09-16 10:25:00,50.11,50.18,49.93,49.99,125900.0,40.4988,40.5554,40.3533,40.4018,125900.0
2011-09-16 10:30:00,49.99,50.11,49.91,49.93,223400.0,40.4018,40.4988,40.3372,40.3533,223400.0
2011-09-16 10:35:00,49.92,49.96,49.83,49.95,174100.0,40.3453,40.3776,40.2725,40.3695,174100.0
2011-09-16 10:40:00,49.96,50.12,49.87,49.95,130000.0,40.3776,40.5069,40.3049,40.3695,130000.0
2011-09-16 10:45:00,49.95,49.95,49.72,49.74,122200.0,40.3695,40.3695,40.1836,40.1998,122200.0
2011-09-16 10:50:00,49.73,49.74,49.5,49.51,144700.0,40.1917,40.1998,40.0058,40.0139,144700.0
2011-09-16 10:55:00,49.5,49.61,49.34,49.56,318900.0,40.0058,40.0947,39.8765,40.0543,318900.0
2011-09-16 11:00:00,49.56,49.84,49.56,49.82,195300.0,40.0543,40.2806,40.0543,40.2644,195300.0
2011-09-16 11:05:00,49.82,49.91,49.8,49.89,86000.0,40.2644,40.3372,40.2483,40.321,86000.0
2011-09-16 11:10:00,49.9,50.05,49.88,50.03,183500.0,40.3291,40.4503,40.3129,40.4342,183500.0
2011-09-16 11:15:00,50.03,50.11,49.88,49.92,63600.0,40.4342,40.4988,40.3129,40.3453,63600.0
2011-09-16 11:20:00,49.91,49.92,49.84,49.87,43400.0,40.3372,40.3453,40.2806,40.3049,43400.0
2011-09-16 11:25:00,49.88,50.09,49.84,50.05,113600.0,40.3129,40.4827,40.2806,40.4503,113600.0
2011-09-16 11:30:00,50.05,50.2,49.96,50.2,177200.0,40.4503,40.5716,40.3776,40.5716,177200.0
2011-09-16 11:35:00,50.2,50.37,50.18,50.3,108300.0,40.5716,40.709,40.5554,40.6524,108300.0
2011-09-16 11:40:00,50.31,50.42,50.24,50.41,55500.0,40.6605,40.7494,40.6039,40.7413,55500.0
2011-09-16 11:45:00,50.41,50.45,50.28,50.35,68800.0,40.7413,40.7736,40.6362,40.6928,68800.0
2011-09-16 11:50:00,50.36,50.53,50.36,50.49,60900.0,40.7009,40.8383,40.7009,40.8059,60900.0
2011-09-16 11:55:00,50.48,50.58,50.46,50.53,44300.0,40.7979,40.8787,40.7817,40.8383,44300.0
2011-09-16 12:00:00,50.54,50.57,50.38,50.39,112600.0,40.8463,40.8706,40.717,40.7251,112600.0
2011-09-16 12:05:00,50.39,50.4,50.33,50.34,96900.0,40.7251,40.7332,40.6766,40.6847,96900.0
2011-09-16 12:10:00,50.35,50.39,50.27,50.3,69000.0,40.6928,40.7251,40.6281,40.6524,69000.0
2011-09-16 12:15:00,50.29,50.4,50.29,50.35,54400.0,40.6443,40.7332,40.6443,40.6928,54400.0
2011-09-16 12:20:00,50.35,50.38,50.34,50.35,51900.0,40.6928,40.717,40.6847,40.6928,51900.0
2011-09-16 12:25:00,50.35,50.46,50.35,50.38,56700.0,40.6928,40.7817,40.6928,40.717,56700.0
2011-09-16 12:30:00,50.38,50.42,50.36,50.41,31900.0,40.717,40.7494,40.7009,40.7413,31900.0
2011-09-16 12:35:00,50.41,50.47,50.41,50.44,51200.0,40.7413,40.7898,40.7413,40.7655,51200.0
2011-09-16 12:40:00,50.43,50.45,50.37,50.37,24600.0,40.7574,40.7736,40.709,40.709,24600.0
2011-09-16 12:45:00,50.37,50.46,50.36,50.39,60800.0,40.709,40.7817,40.7009,40.7251,60800.0
2011-09-16 12:50:00,50.39,50.44,50.35,50.38,65500.0,40.7251,40.7655,40.6928,40.717,65500.0
2011-09-16 12:55:00,50.39,50.41,50.37,50.38,43200.0,40.7251,40.7413,40.709,40.717,43200.0
2011-09-16 13:00:00,50.39,50.42,50.36,50.37,53500.0,40.7251,40.7494,40.7009,40.709,53500.0
2011-09-16 13:05:00,50.37,50.45,50.34,50.34,68600.0,40.709,40.7736,40.6847,40.6847,68600.0
2011-09-16 13:10:00,50.34,50.41,50.32,50.39,74000.0,40.6847,40.7413,40.6685,40.7251,74000.0
2011-09-16 13:15:00,50.39,50.43,50.33,50.33,54100.0,40.7251,40.7574,40.6766,40.6766,54100.0
2011-09-16 13:20:00,50.34,50.4,50.32,50.36,41500.0,40.6847,40.7332,40.6685,40.7009,41500.0
2011-09-16 13:25:00,50.35,50.37,50.27,50.27,69000.0,40.6928,40.709,40.6281,40.6281,69000.0
2011-09-16 13:30:00,50.28,50.28,50.18,50.19,41400.0,40.6362,40.6362,40.5554,40.5635,41400.0
2011-09-16 13:35:00,50.19,50.25,50.09,50.24,115900.0,40.5635,40.612,40.4827,40.6039,115900.0
2011-09-16 13:40:00,50.24,50.29,50.21,50.26,31900.0,40.6039,40.6443,40.5796,40.62,31900.0
2011-09-16 13:45:00,50.25,50.34,50.25,50.26,110400.0,40.612,40.6847,40.612,40.62,110400.0
2011-09-16 13:50:00,50.26,50.29,50.21,50.22,111400.0,40.62,40.6443,40.5796,40.5877,111400.0
2011-09-16 13:55:00,50.23,50.33,50.23,50.25,89700.0,40.5958,40.6766,40.5958,40.612,89700.0
2011-09-16 14:00:00,50.26,50.31,50.22,50.27,107600.0,40.62,40.6605,40.5877,40.6281,107600.0
2011-09-16 14:05:00,50.28,50.32,50.26,50.29,66000.0,40.6362,40.6685,40.62,40.6443,66000.0
2011-09-16 14:10:00,50.28,50.3,50.21,50.21,56400.0,40.6362,40.6524,40.5796,40.5796,56400.0
2011-09-16 14:15:00,50.22,50.28,50.2,50.23,50000.0,40.5877,40.6362,40.5716,40.5958,50000.0
2011-09-16 14:20:00,50.23,50.25,50.18,50.21,45000.0,40.5958,40.612,40.5554,40.5796,45000.0
2011-09-16 14:25:00,50.22,50.26,50.17,50.18,39900.0,40.5877,40.62,40.5473,40.5554,39900.0
2011-09-16 14:30:00,50.19,50.25,50.18,50.24,102300.0,40.5635,40.612,40.5554,40.6039,102300.0
2011-09-16 14:35:00,50.24,50.29,50.23,50.25,143400.0,40.6039,40.6443,40.5958,40.612,143400.0
2011-09-16 14:40:00,50.25,50.28,50.18,50.19,64200.0,40.612,40.6362,40.5554,40.5635,64200.0
2011-09-16 14:45:00,50.2,50.22,50.16,50.21,86200.0,40.5716,40.5877,40.5392,40.5796,86200.0
2011-09-16 14:50:00,50.2,50.36,50.2,50.35,57900.0,40.5716,40.7009,40.5716,40.6928,57900.0
2011-09-16 14:55:00,50.35,50.52,50.35,50.51,146700.0,40.6928,40.8302,40.6928,40.8221,146700.0
2011-09-16 15:00:00,50.52,50.53,50.45,50.5,105100.0,40.8302,40.8383,40.7736,40.814,105100.0
2011-09-16 15:05:00,50.5,50.52,50.43,50.44,97500.0,40.814,40.8302,40.7574,40.7655,97500.0
2011-09-16 15:10:00,50.45,50.52,50.45,50.51,68500.0,40.7736,40.8302,40.7736,40.8221,68500.0
2011-09-16 15:15:00,50.51,50.56,50.48,50.54,83900.0,40.8221,40.8625,40.7979,40.8463,83900.0
2011-09-16 15:20:00,50.54,50.59,50.43,50.48,79800.0,40.8463,40.8868,40.7574,40.7979,79800.0
2011-09-16 15:25:00,50.49,50.5,50.36,50.38,100500.0,40.8059,40.814,40.7009,40.717,100500.0
2011-09-16 15:30:00,50.37,50.51,50.35,50.5,147100.0,40.709,40.8221,40.6928,40.814,147100.0
2011-09-16 15:35:00,50.5,50.51,50.38,50.4,133700.0,40.814,40.8221,40.717,40.7332,133700.0
2011-09-16 15:40:00,50.4,50.57,50.39,50.55,208800.0,40.7332,40.8706,40.7251,40.8544,208800.0
2011-09-16 15:45:00,50.56,50.72,50.56,50.68,258600.0,40.8625,40.9918,40.8625,40.9595,258600.0
2011-09-16 15:50:00,50.68,50.73,50.67,50.72,201200.0,40.9595,40.9999,40.9514,40.9918,201200.0
2011-09-16 15:55:00,50.73,50.83,50.7,50.76,556400.0,40.9999,41.0807,40.9757,41.0241,556400.0
2011-09-19 09:30:00,49.66,49.77,49.41,49.55,173100.0,40.1351,40.224,39.9331,40.0462,173100.0
2011-09-19 09:35:00,49.52,49.78,49.39,49.7,195600.0,40.022,40.2321,39.9169,40.1675,195600.0
2011-09-19 09:40:00,49.69,50.0,49.49,49.99,144800.0,40.1594,40.4099,39.9977,40.4018,144800.0
2011-09-19 09:45:00,49.98,49.98,49.59,49.76,145400.0,40.3938,40.3938,40.0786,40.216,145400.0
2011-09-19 09:50:00,49.74,49.96,49.55,49.96,151900.0,40.1998,40.3776,40.0462,40.3776,151900.0
2011-09-19 09:55:00,49.96,50.02,49.88,49.9,147900.0,40.3776,40.4261,40.3129,40.3291,147900.0
2011-09-19 10:00:00,49.87,50.02,49.78,49.97,206000.0,40.3049,40.4261,40.2321,40.3857,206000.0
2011-09-19 10:05:00,50.0,50.01,49.88,49.92,94300.0,40.4099,40.418,40.3129,40.3453,94300.0
2011-09-19 10:10:00,49.91,49.91,49.74,49.88,100800.0,40.3372,40.3372,40.1998,40.3129,100800.0
2011-09-19 10:15:00,49.86,49.86,49.7,49.79,110500.0,40.2968,40.2968,40.1675,40.2402,110500.0
2011-09-19 10:20:00,49.79,49.86,49.7,49.82,105100.0,40.2402,40.2968,40.1675,40.2644,105100.0
2011-09-19 10:25:00,49.82,50.0,49.76,49.96,144800.0,40.2644,40.4099,40.216,40.3776,144800.0
2011-09-19 10:30:00,49.98,50.02,49.79,49.81,162100.0,40.3938,40.4261,40.2402,40.2564,162100.0
2011-09-19 10:35:00,49.8,49.9,49.62,49.62,133100.0,40.2483,40.3291,40.1028,40.1028,133100.0
2011-09-19 10:40:00,49.62,49.68,49.5,49.53,91400.0,40.1028,40.1513,40.0058,40.0301,91400.0
2011-09-19 10:45:00,49.53,49.65,49.5,49.6,101300.0,40.0301,40.127,40.0058,40.0866,101300.0
2011-09-19 10:50:00,49.61,49.7,49.59,49.65,126400.0,40.0947,40.1675,40.0786,40.127,126400.0
2011-09-19 10:55:00,49.66,49.7,49.47,49.49,162400.0,40.1351,40.1675,39.9816,39.9977,162400.0
2011-09-19 11:00:00,49.5,49.59,49.44,49.57,265700.0,40.0058,40.0786,39.9573,40.0624,265700.0
2011-09-19 11:05:00,49.6,49.71,49.55,49.68,89700.0,40.0866,40.1755,40.0462,40.1513,89700.0
2011-09-19 11:10:00,49.67,49.72,49.47,49.72,90200.0,40.1432,40.1836,39.9816,40.1836,90200.0
2011-09-19 11:15:00,49.72,49.74,49.62,49.65,58200.0,40.1836,40.1998,40.1028,40.127,58200.0
2011-09-19 11:20:00,49.65,49.73,49.6,49.61,79000.0,40.127,40.1917,40.0866,40.0947,79000.0
2011-09-19 11:25:00,49.61,49.64,49.53,49.57,57700.0,40.0947,40.119,40.0301,40.0624,57700.0
2011-09-19 11:30:00,49.57,49.6,49.48,49.6,63500.0,40.0624,40.0866,39.9897,40.0866,63500.0
2011-09-19 11:35:00,49.59,49.72,49.58,49.68,73900.0,40.0786,40.1836,40.0705,40.1513,73900.0
2011-09-19 11:40:00,49.68,49.72,49.64,49.7,113000.0,40.1513,40.1836,40.119,40.1675,113000.0
2011-09-19 11:45:00,49.7,49.92,49.69,49.91,100300.0,40.1675,40.3453,40.1594,40.3372,100300.0
2011-09-19 11:50:00,49.93,49.96,49.76,49.77,55000.0,40.3533,40.3776,40.216,40.224,55000.0
2011-09-19 11:55:00,49.78,49.82,49.7,49.79,73300.0,40.2321,40.2644,40.1675,40.2402,73300.0
2011-09-19 12:00:00,49.79,49.85,49.78,49.8,61300.0,40.2402,40.2887,40.2321,40.2483,61300.0
2011-09-19 12:05:00,49.8,49.83,49.73,49.81,60700.0,40.2483,40.2725,40.1917,40.2564,60700.0
2011-09-19 12:10:00,49.81,49.84,49.75,49.81,101200.0,40.2564,40.2806,40.2079,40.2564,101200.0
2011-09-19 12:15:00,49.8,49.88,49.76,49.81,73500.0,40.2483,40.3129,40.216,40.2564,73500.0
2011-09-19 12:20:00,49.81,49.83,49.75,49.79,79500.0,40.2564,40.2725,40.2079,40.2402,79500.0
2011-09-19 12:25:00,49.78,49.83,49.77,49.81,48900.0,40.2321,40.2725,40.224,40.2564,48900.0
2011-09-19 12:30:00,49.81,49.83,49.77,49.81,60100.0,40.2564,40.2725,40.224,40.2564,60100.0
2011-09-19 12:35:00,49.81,49.83,49.78,49.82,71700.0,40.2564,40.2725,40.2321,40.2644,71700.0
2011-09-19 12:40:00,49.81,49.85,49.78,49.8,66800.0,40.2564,40.2887,40.2321,40.2483,66800.0
2011-09-19 12:45:00,49.79,49.8,49.63,49.66,65800.0,40.2402,40.2483,40.1109,40.1351,65800.0
2011-09-19 12:50:00,49.68,49.68,49.61,49.64,64600.0,40.1513,40.1513,40.0947,40.119,64600.0
2011-09-19 12:55:00,49.63,49.64,49.58,49.59,64600.0,40.1109,40.119,40.0705,40.0786,64600.0
2011-09-19 13:00:00,49.59,49.59,49.49,49.49,81500.0,40.0786,40.0786,39.9977,39.9977,81500.0
2011-09-19 13:05:00,49.5,49.7,49.49,49.7,70000.0,40.0058,40.1675,39.9977,40.1675,70000.0
2011-09-19 13:10:00,49.71,49.72,49.6,49.65,35300.0,40.1755,40.1836,40.0866,40.127,35300.0
2011-09-19 13:15:00,49.66,49.69,49.58,49.68,43800.0,40.1351,40.1594,40.0705,40.1513,43800.0
2011-09-19 13:20:00,49.68,49.8,49.64,49.79,44900.0,40.1513,40.2483,40.119,40.2402,44900.0
2011-09-19 13:25:00,49.79,49.8,49.66,49.78,54800.0,40.2402,40.2483,40.1351,40.2321,54800.0
2011-09-19 13:30:00,49.77,49.8,49.71,49.78,46200.0,40.224,40.2483,40.1755,40.2321,46200.0
2011-09-19 13:35:00,49.78,49.81,49.73,49.78,52800.0,40.2321,40.2564,40.1917,40.2321,52800.0
2011-09-19 13:40:00,49.8,49.88,49.79,49.88,177300.0,40.2483,40.3129,40.2402,40.3129,177300.0
2011-09-19 13:45:00,49.88,49.94,49.85,49.86,71900.0,40.3129,40.3614,40.2887,40.2968,71900.0
2011-09-19 13:50:00,49.85,49.87,49.75,49.79,119600.0,40.2887,40.3049,40.2079,40.2402,119600.0
2011-09-19 13:55:00,49.79,49.83,49.78,49.8,130200.0,40.2402,40.2725,40.2321,40.2483,130200.0
2011-09-19 14:00:00,49.8,49.8,49.66,49.66,51000.0,40.2483,40.2483,40.1351,40.1351,51000.0
2011-09-19 14:05:00,49.66,49.75,49.66,49.69,136500.0,40.1351,40.2079,40.1351,40.1594,136500.0
2011-09-19 14:10:00,49.68,49.8,49.67,49.74,103400.0,40.1513,40.2483,40.1432,40.1998,103400.0
2011-09-19 14:15:00,49.74,49.78,49.67,49.71,76500.0,40.1998,40.2321,40.1432,40.1755,76500.0
2011-09-19 14:20:00,49.7,49.8,49.69,49.75,107000.0,40.1675,40.2483,40.1594,40.2079,107000.0
2011-09-19 14:25:00,49.75,49.78,49.65,49.7,54700.0,40.2079,40.2321,40.127,40.1675,54700.0
2011-09-19 14:30:00,49.71,49.8,49.7,49.76,46200.0,40.1755,40.2483,40.1675,40.216,46200.0
2011-09-19 14:35:00,49.75,49.82,49.73,49.82,57500.0,40.2079,40.2644,40.1917,40.2644,57500.0
2011-09-19 14:40:00,49.82,49.87,49.74,49.76,72500.0,40.2644,40.3049,40.1998,40.216,72500.0
2011-09-19 14:45:00,49.76,49.8,49.69,49.79,53500.0,40.216,40.2483,40.1594,40.2402,53500.0
2011-09-19 14:50:00,49.8,49.83,49.69,49.73,104600.0,40.2483,40.2725,40.1594,40.1917,104600.0
2011-09-19 14:55:00,49.73,49.74,49.57,49.6,70900.0,40.1917,40.1998,40.0624,40.0866,70900.0
2011-09-19 15:00:00,49.6,49.62,49.55,49.57,139500.0,40.0866,40.1028,40.0462,40.0624,139500.0
2011-09-19 15:05:00,49.58,49.64,49.53,49.62,80400.0,40.0705,40.119,40.0301,40.1028,80400.0
2011-09-19 15:10:00,49.62,49.93,49.62,49.9,290800.0,40.1028,40.3533,40.1028,40.3291,290800.0
2011-09-19 15:15:00,49.91,49.96,49.77,49.85,289500.0,40.3372,40.3776,40.224,40.2887,289500.0
2011-09-19 15:20:00,49.85,50.15,49.84,49.97,193700.0,40.2887,40.5311,40.2806,40.3857,193700.0
2011-09-19 15:25:00,49.97,50.06,49.94,50.06,102200.0,40.3857,40.4584,40.3614,40.4584,102200.0
2011-09-19 15:30:00,50.07,50.16,50.0,50.07,265500.0,40.4665,40.5392,40.4099,40.4665,265500.0
2011-09-19 15:35:00,50.06,50.14,49.99,50.06,103100.0,40.4584,40.5231,40.4018,40.4584,103100.0
2011-09-19 15:40:00,50.06,50.18,50.02,50.16,147100.0,40.4584,40.5554,40.4261,40.5392,147100.0
2011-09-19 15:45:00,50.17,50.17,49.96,50.02,170600.0,40.5473,40.5473,40.3776,40.4261,170600.0
2011-09-19 15:50:00,50.03,50.1,49.96,50.05,157500.0,40.4342,40.4907,40.3776,40.4503,157500.0
2011-09-19 15:55:00,50.07,50.16,49.92,49.96,430900.0,40.4665,40.5392,40.3453,40.3776,430900.0
2011-09-20 09:30:00,50.04,50.1,49.91,49.92,119000.0,40.4422,40.4907,40.3372,40.3453,119000.0
2011-09-20 09:35:00,49.87,49.89,49.45,49.51,245900.0,40.3049,40.321,39.9654,40.0139,245900.0
2011-09-20 09:40:00,49.52,49.75,49.44,49.68,201500.0,40.022,40.2079,39.9573,40.1513,201500.0
2011-09-20 09:45:00,49.69,49.79,49.4,49.73,161200.0,40.1594,40.2402,39.925,40.1917,161200.0
2011-09-20 09:50:00,49.73,49.73,49.34,49.49,154600.0,40.1917,40.1917,39.8765,39.9977,154600.0
2011-09-20 09:55:00,49.48,49.66,49.44,49.66,79100.0,39.9897,40.1351,39.9573,40.1351,79100.0
2011-09-20 10:00:00,49.65,49.83,49.57,49.83,80600.0,40.127,40.2725,40.0624,40.2725,80600.0
2011-09-20 10:05:00,49.83,49.98,49.82,49.92,75300.0,40.2725,40.3938,40.2644,40.3453,75300.0
2011-09-20 10:10:00,49.92,49.97,49.8,49.95,102500.0,40.3453,40.3857,40.2483,40.3695,102500.0
2011-09-20 10:15:00,49.95,50.19,49.95,50.19,76900.0,40.3695,40.5635,40.3695,40.5635,76900.0
2011-09-20 10:20:00,50.2,50.42,50.13,50.41,84000.0,40.5716,40.7494,40.515,40.7413,84000.0
2011-09-20 10:25:00,50.41,50.48,50.31,50.35,87200.0,40.7413,40.7979,40.6605,40.6928,87200.0
2011-09-20 10:30:00,50.36,50.51,50.28,50.44,89200.0,40.7009,40.8221,40.6362,40.7655,89200.0
2011-09-20 10:35:00,50.45,50.66,50.44,50.58,105500.0,40.7736,40.9433,40.7655,40.8787,105500.0
2011-09-20 10:40:00,50.57,50.64,50.47,50.58,133700.0,40.8706,40.9272,40.7898,40.8787,133700.0
2011-09-20 10:45:00,50.59,50.76,50.46,50.72,126300.0,40.8868,41.0241,40.7817,40.9918,126300.0
2011-09-20 10:50:00,50.73,50.84,50.66,50.82,88800.0,40.9999,41.0888,40.9433,41.0726,88800.0
2011-09-20 10:55:00,50.82,50.93,50.71,50.93,80600.0,41.0726,41.1615,40.9837,41.1615,80600.0
2011-09-20 11:00:00,50.93,51.03,50.82,50.95,152700.0,41.1615,41.2424,41.0726,41.1777,152700.0
2011-09-20 11:05:00,50.93,51.09,50.9,51.09,114600.0,41.1615,41.2909,41.1373,41.2909,114600.0
2011-09-20 11:10:00,51.09,51.19,50.95,51.14,156800.0,41.2909,41.3717,41.1777,41.3313,156800.0
2011-09-20 11:15:00,51.15,51.24,50.93,50.94,83800.0,41.3393,41.4121,41.1615,41.1696,83800.0
2011-09-20 11:20:00,50.95,50.98,50.87,50.96,73400.0,41.1777,41.202,41.1131,41.1858,73400.0
2011-09-20 11:25:00,50.96,51.08,50.9,51.03,75500.0,41.1858,41.2828,41.1373,41.2424,75500.0
2011-09-20 11:30:00,51.02,51.06,50.82,50.92,76700.0,41.2343,41.2666,41.0726,41.1535,76700.0
2011-09-20 11:35:00,50.93,50.98,50.81,50.81,51800.0,41.1615,41.202,41.0646,41.0646,51800.0
2011-09-20 11:40:00,50.81,50.9,50.81,50.86,47100.0,41.0646,41.1373,41.0646,41.105,47100.0
2011-09-20 11:45:00,50.87,51.02,50.83,51.0,60200.0,41.1131,41.2343,41.0807,41.2181,60200.0
2011-09-20 11:50:00,50.99,51.07,50.99,51.06,39500.0,41.21,41.2747,41.21,41.2666,39500.0
2011-09-20 11:55:00,51.06,51.08,50.99,51.0,50800.0,41.2666,41.2828,41.21,41.2181,50800.0
2011-09-20 12:00:00,51.02,51.02,50.83,50.84,57500.0,41.2343,41.2343,41.0807,41.0888,57500.0
2011-09-20 12:05:00,50.84,50.87,50.75,50.81,52300.0,41.0888,41.1131,41.0161,41.0646,52300.0
2011-09-20 12:10:00,50.81,50.86,50.78,50.84,37000.0,41.0646,41.105,41.0403,41.0888,37000.0
2011-09-20 12:15:00,50.84,50.94,50.82,50.86,54200.0,41.0888,41.1696,41.0726,41.105,54200.0
2011-09-20 12:20:00,50.87,50.96,50.86,50.94,34700.0,41.1131,41.1858,41.105,41.1696,34700.0
2011-09-20 12:25:00,50.94,50.99,50.91,50.92,23200.0,41.1696,41.21,41.1454,41.1535,23200.0
2011-09-20 12:30:00,50.93,50.96,50.87,50.94,30000.0,41.1615,41.1858,41.1131,41.1696,30000.0
2011-09-20 12:35:00,50.93,50.95,50.8,50.83,33500.0,41.1615,41.1777,41.0565,41.0807,33500.0
2011-09-20 12:40:00,50.83,50.85,50.68,50.75,69100.0,41.0807,41.0969,40.9595,41.0161,69100.0
2011-09-20 12:45:00,50.76,50.86,50.76,50.82,28700.0,41.0241,41.105,41.0241,41.0726,28700.0
2011-09-20 12:50:00,50.82,50.97,50.8,50.95,46000.0,41.0726,41.1939,41.0565,41.1777,46000.0
2011-09-20 12:55:00,50.95,50.99,50.88,50.88,38200.0,41.1777,41.21,41.1211,41.1211,38200.0
2011-09-20 13:00:00,50.9,50.94,50.88,50.94,29200.0,41.1373,41.1696,41.1211,41.1696,29200.0
2011-09-20 13:05:00,50.94,50.94,50.82,50.86,30100.0,41.1696,41.1696,41.0726,41.105,30100.0
2011-09-20 13:10:00,50.87,50.97,50.85,50.96,27400.0,41.1131,41.1939,41.0969,41.1858,27400.0
2011-09-20 13:15:00,50.96,50.99,50.9,50.94,93900.0,41.1858,41.21,41.1373,41.1696,93900.0
2011-09-20 13:20:00,50.93,50.95,50.84,50.9,40500.0,41.1615,41.1777,41.0888,41.1373,40500.0
2011-09-20 13:25:00,50.9,50.99,50.82,50.97,37300.0,41.1373,41.21,41.0726,41.1939,37300.0
2011-09-20 13:30:00,50.96,50.99,50.93,50.95,88700.0,41.1858,41.21,41.1615,41.1777,88700.0
2011-09-20 13:35:00,50.95,51.02,50.93,50.93,127500.0,41.1777,41.2343,41.1615,41.1615,127500.0
2011-09-20 13:40:00,50.94,50.97,50.83,50.84,152100.0,41.1696,41.1939,41.0807,41.0888,152100.0
2011-09-20 13:45:00,50.83,50.87,50.79,50.83,126800.0,41.0807,41.1131,41.0484,41.0807,126800.0
2011-09-20 13:50:00,50.82,50.83,50.7,50.7,194400.0,41.0726,41.0807,40.9757,40.9757,194400.0
2011-09-20 13:55:00,50.7,50.76,50.66,50.73,118400.0,40.9757,41.0241,40.9433,40.9999,118400.0
2011-09-20 14:00:00,50.74,50.75,50.63,50.67,159800.0,41.008,41.0161,40.9191,40.9514,159800.0
2011-09-20 14:05:00,50.67,50.88,50.63,50.88,114000.0,40.9514,41.1211,40.9191,41.1211,114000.0
2011-09-20 14:10:00,50.88,50.92,50.77,50.77,154100.0,41.1211,41.1535,41.0322,41.0322,154100.0
2011-09-20 14:15:00,50.77,50.77,50.69,50.71,118800.0,41.0322,41.0322,40.9676,40.9837,118800.0
2011-09-20 14:20:00,50.71,50.74,50.66,50.7,45400.0,40.9837,41.008,40.9433,40.9757,45400.0
2011-09-20 14:25:00,50.7,50.79,50.69,50.72,74500.0,40.9757,41.0484,40.9676,40.9918,74500.0
2011-09-20 14:30:00,50.72,50.79,50.54,50.58,65300.0,40.9918,41.0484,40.8463,40.8787,65300.0
2011-09-20 14:35:00,50.58,50.7,50.54,50.67,120400.0,40.8787,40.9757,40.8463,40.9514,120400.0
2011-09-20 14:40:00,50.67,50.68,50.45,50.49,122500.0,40.9514,40.9595,40.7736,40.8059,122500.0
2011-09-20 14:45:00,50.49,50.53,50.39,50.51,116900.0,40.8059,40.8383,40.7251,40.8221,116900.0
2011-09-20 14:50:00,50.52,50.52,50.39,50.47,125200.0,40.8302,40.8302,40.7251,40.7898,125200.0
2011-09-20 14:55:00,50.47,50.5,50.41,50.41,78600.0,40.7898,40.814,40.7413,40.7413,78600.0
2011-09-20 15:00:00,50.41,50.49,50.24,50.27,161800.0,40.7413,40.8059,40.6039,40.6281,161800.0
2011-09-20 15:05:00,50.27,50.29,50.09,50.1,160100.0,40.6281,40.6443,40.4827,40.4907,160100.0
2011-09-20 15:10:00,50.09,50.21,50.08,50.12,131600.0,40.4827,40.5796,40.4746,40.5069,131600.0
2011-09-20 15:15:00,50.12,50.18,49.94,49.99,166300.0,40.5069,40.5554,40.3614,40.4018,166300.0
2011-09-20 15:20:00,49.99,50.1,49.95,50.01,84200.0,40.4018,40.4907,40.3695,40.418,84200.0
2011-09-20 15:25:00,50.01,50.14,49.92,50.03,133100.0,40.418,40.5231,40.3453,40.4342,133100.0
2011-09-20 15:30:00,50.03,50.15,49.99,50.08,110000.0,40.4342,40.5311,40.4018,40.4746,110000.0
2011-09-20 15:35:00,50.07,50.18,50.01,50.18,114800.0,40.4665,40.5554,40.418,40.5554,114800.0
2011-09-20 15:40:00,50.17,50.2,49.99,50.02,97000.0,40.5473,40.5716,40.4018,40.4261,97000.0
2011-09-20 15:45:00,50.01,50.01,49.83,49.91,186100.0,40.418,40.418,40.2725,40.3372,186100.0
2011-09-20 15:50:00,49.91,49.93,49.8,49.89,159600.0,40.3372,40.3533,40.2483,40.321,159600.0
2011-09-20 15:55:00,49.91,49.91,49.8,49.85,336700.0,40.3372,40.3372,40.2483,40.2887,336700.0
2011-09-21 09:30:00,49.92,49.95,49.51,49.65,183100.0,40.3453,40.3695,40.0139,40.127,183100.0
2011-09-21 09:35:00,49.64,50.03,49.64,49.98,54400.0,40.119,40.4342,40.119,40.3938,54400.0
2011-09-21 09:40:00,49.96,50.02,49.71,49.84,35700.0,40.3776,40.4261,40.1755,40.2806,35700.0
2011-09-21 09:45:00,49.87,50.17,49.75,50.01,144700.0,40.3049,40.5473,40.2079,40.418,144700.0
2011-09-21 09:50:00,50.01,50.07,49.75,50.07,48100.0,40.418,40.4665,40.2079,40.4665,48100.0
2011-09-21 09:55:00,50.03,50.22,49.96,50.21,40200.0,40.4342,40.5877,40.3776,40.5796,40200.0
2011-09-21 10:00:00,50.23,50.4,50.09,50.3,176100.0,40.5958,40.7332,40.4827,40.6524,176100.0
2011-09-21 10:05:00,50.3,50.41,50.1,50.11,79700.0,40.6524,40.7413,40.4907,40.4988,79700.0
2011-09-21 10:10:00,50.09,50.16,49.77,49.8,93400.0,40.4827,40.5392,40.224,40.2483,93400.0
2011-09-21 10:15:00,49.8,49.85,49.73,49.75,79900.0,40.2483,40.2887,40.1917,40.2079,79900.0
2011-09-21 10:20:00,49.74,49.77,49.61,49.61,126600.0,40.1998,40.224,40.0947,40.0947,126600.0
2011-09-21 10:25:00,49.61,49.69,49.5,49.54,86800.0,40.0947,40.1594,40.0058,40.0381,86800.0
2011-09-21 10:30:00,49.54,49.6,49.37,49.39,77400.0,40.0381,40.0866,39.9008,39.9169,77400.0
2011-09-21 10:35:00,49.38,49.48,49.25,49.36,71300.0,39.9088,39.9897,39.8038,39.8927,71300.0
2011-09-21 10:40:00,49.35,49.49,49.32,49.48,52800.0,39.8846,39.9977,39.8603,39.9897,52800.0
2011-09-21 10:45:00,49.48,49.54,49.34,49.36,29500.0,39.9897,40.0381,39.8765,39.8927,29500.0
2011-09-21 10:50:00,49.35,49.35,49.28,49.28,48100.0,39.8846,39.8846,39.828,39.828,48100.0
2011-09-21 10:55:00,49.26,49.44,49.22,49.43,55200.0,39.8119,39.9573,39.7795,39.9492,55200.0
2011-09-21 11:00:00,49.43,49.64,49.36,49.53,61600.0,39.9492,40.119,39.8927,40.0301,61600.0
2011-09-21 11:05:00,49.53,49.65,49.45,49.47,61300.0,40.0301,40.127,39.9654,39.9816,61300.0
2011-09-21 11:10:00,49.47,49.58,49.41,49.47,44800.0,39.9816,40.0705,39.9331,39.9816,44800.0
2011-09-21 11:15:00,49.47,49.51,49.33,49.33,37800.0,39.9816,40.0139,39.8684,39.8684,37800.0
2011-09-21 11:20:00,49.34,49.42,49.3,49.32,45700.0,39.8765,39.9412,39.8442,39.8603,45700.0
2011-09-21 11:25:00,49.3,49.48,49.28,49.37,46400.0,39.8442,39.9897,39.828,39.9008,46400.0
2011-09-21 11:30:00,49.37,49.48,49.35,49.43,28700.0,39.9008,39.9897,39.8846,39.9492,28700.0
2011-09-21 11:35:00,49.44,49.67,49.44,49.63,41600.0,39.9573,40.1432,39.9573,40.1109,41600.0
2011-09-21 11:40:00,49.61,49.66,49.51,49.51,22400.0,40.0947,40.1351,40.0139,40.0139,22400.0
2011-09-21 11:45:00,49.52,49.59,49.47,49.47,40900.0,40.022,40.0786,39.9816,39.9816,40900.0
2011-09-21 11:50:00,49.46,49.47,49.33,49.39,52100.0,39.9735,39.9816,39.8684,39.9169,52100.0
2011-09-21 11:55:00,49.39,49.4,49.27,49.32,35600.0,39.9169,39.925,39.8199,39.8603,35600.0
2011-09-21 12:00:00,49.31,49.43,49.29,49.38,41100.0,39.8523,39.9492,39.8361,39.9088,41100.0
2011-09-21 12:05:00,49.38,49.42,49.28,49.29,35100.0,39.9088,39.9412,39.828,39.8361,35100.0
2011-09-21 12:10:00,49.28,49.4,49.27,49.32,61000.0,39.828,39.925,39.8199,39.8603,61000.0
2011-09-21 12:15:00,49.32,49.47,49.32,49.41,47200.0,39.8603,39.9816,39.8603,39.9331,47200.0
2011-09-21 12:20:00,49.42,49.42,49.34,49.4,33100.0,39.9412,39.9412,39.8765,39.925,33100.0
2011-09-21 12:25:00,49.4,49.4,49.11,49.16,78500.0,39.925,39.925,39.6906,39.731,78500.0
2011-09-21 12:30:00,49.15,49.31,49.15,49.25,41400.0,39.7229,39.8523,39.7229,39.8038,41400.0
2011-09-21 12:35:00,49.25,49.5,49.25,49.44,43700.0,39.8038,40.0058,39.8038,39.9573,43700.0
2011-09-21 12:40:00,49.44,49.48,49.36,49.46,26800.0,39.9573,39.9897,39.8927,39.9735,26800.0
2011-09-21 12:45:00,49.45,49.45,49.17,49.17,92300.0,39.9654,39.9654,39.7391,39.7391,92300.0
2011-09-21 12:50:00,49.18,49.21,49.0,49.08,97000.0,39.7472,39.7714,39.6017,39.6664,97000.0
2011-09-21 12:55:00,49.07,49.16,48.99,49.15,78600.0,39.6583,39.731,39.5936,39.7229,78600.0
2011-09-21 13:00:00,49.14,49.2,49.1,49.17,72500.0,39.7149,39.7634,39.6825,39.7391,72500.0
2011-09-21 13:05:00,49.2,49.22,49.11,49.2,98500.0,39.7634,39.7795,39.6906,39.7634,98500.0
2011-09-21 13:10:00,49.19,49.22,49.11,49.19,50200.0,39.7553,39.7795,39.6906,39.7553,50200.0
2011-09-21 13:15:00,49.18,49.22,49.08,49.14,127000.0,39.7472,39.7795,39.6664,39.7149,127000.0
2011-09-21 13:20:00,49.14,49.28,49.13,49.26,54000.0,39.7149,39.828,39.7068,39.8119,54000.0
2011-09-21 13:25:00,49.26,49.26,49.15,49.18,67000.0,39.8119,39.8119,39.7229,39.7472,67000.0
2011-09-21 13:30:00,49.18,49.22,49.1,49.15,50600.0,39.7472,39.7795,39.6825,39.7229,50600.0
2011-09-21 13:35:00,49.15,49.17,49.09,49.16,52000.0,39.7229,39.7391,39.6745,39.731,52000.0
2011-09-21 13:40:00,49.16,49.21,49.13,49.14,33900.0,39.731,39.7714,39.7068,39.7149,33900.0
2011-09-21 13:45:00,49.14,49.18,49.12,49.13,57000.0,39.7149,39.7472,39.6987,39.7068,57000.0
2011-09-21 13:50:00,49.14,49.15,49.12,49.12,51900.0,39.7149,39.7229,39.6987,39.6987,51900.0
2011-09-21 13:55:00,49.12,49.14,49.08,49.1,44700.0,39.6987,39.7149,39.6664,39.6825,44700.0
2011-09-21 14:00:00,49.1,49.16,49.06,49.16,82000.0,39.6825,39.731,39.6502,39.731,82000.0
2011-09-21 14:05:00,49.16,49.18,49.12,49.13,52100.0,39.731,39.7472,39.6987,39.7068,52100.0
2011-09-21 14:10:00,49.14,49.21,49.08,49.12,67300.0,39.7149,39.7714,39.6664,39.6987,67300.0
2011-09-21 14:15:00,49.13,49.18,49.08,49.16,29900.0,39.7068,39.7472,39.6664,39.731,29900.0
2011-09-21 14:20:00,49.16,49.35,48.87,48.92,205600.0,39.731,39.8846,39.4967,39.5371,205600.0
2011-09-21 14:25:00,48.92,49.15,48.62,49.1,105800.0,39.5371,39.7229,39.2946,39.6825,105800.0
2011-09-21 14:30:00,49.09,49.16,48.93,48.93,78700.0,39.6745,39.731,39.5451,39.5451,78700.0
2011-09-21 14:35:00,48.92,48.92,48.41,48.63,144000.0,39.5371,39.5371,39.1249,39.3027,144000.0
2011-09-21 14:40:00,48.62,48.85,48.53,48.71,112600.0,39.2946,39.4805,39.2219,39.3673,112600.0
2011-09-21 14:45:00,48.72,49.05,48.71,49.04,131000.0,39.3754,39.6421,39.3673,39.634,131000.0
2011-09-21 14:50:00,49.02,49.07,48.91,48.91,57000.0,39.6179,39.6583,39.529,39.529,57000.0
2011-09-21 14:55:00,48.91,48.95,48.8,48.87,58900.0,39.529,39.5613,39.4401,39.4967,58900.0
2011-09-21 15:00:00,48.85,49.02,48.73,49.02,82700.0,39.4805,39.6179,39.3835,39.6179,82700.0
2011-09-21 15:05:00,49.02,49.13,48.93,49.04,79200.0,39.6179,39.7068,39.5451,39.634,79200.0
2011-09-21 15:10:00,49.05,49.23,49.02,49.07,73000.0,39.6421,39.7876,39.6179,39.6583,73000.0
2011-09-21 15:15:00,49.09,49.11,48.91,49.02,88800.0,39.6745,39.6906,39.529,39.6179,88800.0
2011-09-21 15:20:00,49.03,49.1,48.78,48.86,88400.0,39.626,39.6825,39.4239,39.4886,88400.0
2011-09-21 15:25:00,48.87,48.91,48.75,48.8,114900.0,39.4967,39.529,39.3997,39.4401,114900.0
2011-09-21 15:30:00,48.78,48.84,48.54,48.57,185600.0,39.4239,39.4724,39.2299,39.2542,185600.0
2011-09-21 15:35:00,48.58,48.64,48.32,48.37,138100.0,39.2623,39.3108,39.0521,39.0926,138100.0
2011-09-21 15:40:00,48.38,48.47,48.27,48.46,121100.0,39.1006,39.1734,39.0117,39.1653,121100.0
2011-09-21 15:45:00,48.45,48.51,48.31,48.31,203600.0,39.1572,39.2057,39.0441,39.0441,203600.0
2011-09-21 15:50:00,48.31,48.33,48.16,48.18,186800.0,39.0441,39.0602,38.9228,38.939,186800.0
2011-09-21 15:55:00,48.19,48.2,47.99,48.0,566500.0,38.9471,38.9552,38.7854,38.7935,566500.0
2011-09-22 09:30:00,46.75,46.98,46.38,46.89,221000.0,37.7833,37.9692,37.4842,37.8964,221000.0
2011-09-22 09:35:00,46.88,47.33,46.85,47.33,81300.0,37.8883,38.252,37.8641,38.252,81300.0
2011-09-22 09:40:00,47.32,47.43,46.99,47.01,118300.0,38.2439,38.3328,37.9772,37.9934,118300.0
2011-09-22 09:45:00,46.98,47.06,46.84,46.87,129200.0,37.9692,38.0338,37.856,37.8803,129200.0
2011-09-22 09:50:00,46.86,47.27,46.85,47.23,165800.0,37.8722,38.2035,37.8641,38.1712,165800.0
2011-09-22 09:55:00,47.2,47.2,47.03,47.12,95600.0,38.147,38.147,38.0096,38.0823,95600.0
2011-09-22 10:00:00,47.12,47.37,47.04,47.34,111800.0,38.0823,38.2844,38.0177,38.2601,111800.0
2011-09-22 10:05:00,47.33,47.33,47.21,47.26,115300.0,38.252,38.252,38.155,38.1955,115300.0
2011-09-22 10:10:00,47.28,47.37,47.21,47.3,130400.0,38.2116,38.2844,38.155,38.2278,130400.0
2011-09-22 10:15:00,47.3,47.37,47.21,47.36,275100.0,38.2278,38.2844,38.155,38.2763,275100.0
2011-09-22 10:20:00,47.38,47.55,47.18,47.24,164700.0,38.2924,38.4298,38.1308,38.1793,164700.0
2011-09-22 10:25:00,47.24,47.3,47.17,47.22,84600.0,38.1793,38.2278,38.1227,38.1631,84600.0
2011-09-22 10:30:00,47.22,47.64,47.16,47.63,419300.0,38.1631,38.5026,38.1146,38.4945,419300.0
2011-09-22 10:35:00,47.63,47.67,47.28,47.28,82100.0,38.4945,38.5268,38.2116,38.2116,82100.0
2011-09-22 10:40:00,47.28,47.43,47.2,47.43,41200.0,38.2116,38.3328,38.147,38.3328,41200.0
2011-09-22 10:45:00,47.47,47.52,47.23,47.32,35600.0,38.3652,38.4056,38.1712,38.2439,35600.0
2011-09-22 10:50:00,47.32,47.32,47.0,47.07,104800.0,38.2439,38.2439,37.9853,38.0419,104800.0
2011-09-22 10:55:00,47.06,47.27,46.95,47.04,81500.0,38.0338,38.2035,37.9449,38.0177,81500.0
2011-09-22 11:00:00,47.05,47.17,46.98,47.13,73200.0,38.0257,38.1227,37.9692,38.0904,73200.0
2011-09-22 11:05:00,47.13,47.24,47.07,47.09,71500.0,38.0904,38.1793,38.0419,38.0581,71500.0
2011-09-22 11:10:00,47.12,47.33,47.12,47.18,64200.0,38.0823,38.252,38.0823,38.1308,64200.0
2011-09-22 11:15:00,47.18,47.26,47.08,47.25,82000.0,38.1308,38.1955,38.05,38.1874,82000.0
2011-09-22 11:20:00,47.25,47.27,47.18,47.21,111800.0,38.1874,38.2035,38.1308,38.155,111800.0
2011-09-22 11:25:00,47.22,47.3,47.05,47.26,448800.0,38.1631,38.2278,38.0257,38.1955,448800.0
2011-09-22 11:30:00,47.25,47.33,47.11,47.23,64700.0,38.1874,38.252,38.0742,38.1712,64700.0
2011-09-22 11:35:00,47.21,47.33,47.09,47.12,74900.0,38.155,38.252,38.0581,38.0823,74900.0
2011-09-22 11:40:00,47.11,47.15,47.03,47.14,85600.0,38.0742,38.1066,38.0096,38.0985,85600.0
2011-09-22 11:45:00,47.14,47.17,46.98,46.98,90300.0,38.0985,38.1227,37.9692,37.9692,90300.0
2011-09-22 11:50:00,46.98,47.03,46.86,46.89,85000.0,37.9692,38.0096,37.8722,37.8964,85000.0
2011-09-22 11:55:00,46.88,47.0,46.79,46.81,83800.0,37.8883,37.9853,37.8156,37.8318,83800.0
2011-09-22 12:00:00,46.8,46.94,46.76,46.79,109100.0,37.8237,37.9368,37.7914,37.8156,109100.0
2011-09-22 12:05:00,46.8,46.86,46.68,46.78,39000.0,37.8237,37.8722,37.7267,37.8075,39000.0
2011-09-22 12:10:00,46.78,46.86,46.73,46.75,46300.0,37.8075,37.8722,37.7671,37.7833,46300.0
2011-09-22 12:15:00,46.74,46.76,46.59,46.68,81300.0,37.7752,37.7914,37.654,37.7267,81300.0
2011-09-22 12:20:00,46.68,46.75,46.54,46.73,110600.0,37.7267,37.7833,37.6136,37.7671,110600.0
2011-09-22 12:25:00,46.73,46.84,46.68,46.74,60300.0,37.7671,37.856,37.7267,37.7752,60300.0
2011-09-22 12:30:00,46.74,46.84,46.74,46.8,50000.0,37.7752,37.856,37.7752,37.8237,50000.0
2011-09-22 12:35:00,46.8,46.93,46.76,46.89,80200.0,37.8237,37.9287,37.7914,37.8964,80200.0
2011-09-22 12:40:00,46.9,47.05,46.9,47.01,64600.0,37.9045,38.0257,37.9045,37.9934,64600.0
2011-09-22 12:45:00,47.02,47.15,47.01,47.15,43900.0,38.0015,38.1066,37.9934,38.1066,43900.0
2011-09-22 12:50:00,47.14,47.2,47.05,47.07,45100.0,38.0985,38.147,38.0257,38.0419,45100.0
2011-09-22 12:55:00,47.08,47.16,47.05,47.12,41600.0,38.05,38.1146,38.0257,38.0823,41600.0
2011-09-22 13:00:00,47.12,47.17,47.05,47.07,53100.0,38.0823,38.1227,38.0257,38.0419,53100.0
2011-09-22 13:05:00,47.07,47.11,46.99,47.0,71700.0,38.0419,38.0742,37.9772,37.9853,71700.0
2011-09-22 13:10:00,47.0,47.07,46.99,47.01,50300.0,37.9853,38.0419,37.9772,37.9934,50300.0
2011-09-22 13:15:00,47.0,47.08,46.99,47.04,51200.0,37.9853,38.05,37.9772,38.0177,51200.0
2011-09-22 13:20:00,47.04,47.04,46.93,46.95,141100.0,38.0177,38.0177,37.9287,37.9449,141100.0
2011-09-22 13:25:00,46.95,47.08,46.88,47.0,112500.0,37.9449,38.05,37.8883,37.9853,112500.0
2011-09-22 13:30:00,46.99,47.09,46.94,47.03,60600.0,37.9772,38.0581,37.9368,38.0096,60600.0
2011-09-22 13:35:00,47.03,47.03,46.83,46.92,52700.0,38.0096,38.0096,37.8479,37.9207,52700.0
2011-09-22 13:40:00,46.92,47.03,46.85,46.94,45200.0,37.9207,38.0096,37.8641,37.9368,45200.0
2011-09-22 13:45:00,46.94,46.94,46.77,46.81,45900.0,37.9368,37.9368,37.7994,37.8318,45900.0
2011-09-22 13:50:00,46.81,46.88,46.72,46.75,52600.0,37.8318,37.8883,37.759,37.7833,52600.0
2011-09-22 13:55:00,46.76,46.79,46.54,46.54,55600.0,37.7914,37.8156,37.6136,37.6136,55600.0
2011-09-22 14:00:00,46.56,46.68,46.49,46.58,79100.0,37.6297,37.7267,37.5731,37.6459,79100.0
2011-09-22 14:05:00,46.57,46.78,46.53,46.75,68200.0,37.6378,37.8075,37.6055,37.7833,68200.0
2011-09-22 14:10:00,46.73,46.81,46.66,46.78,89200.0,37.7671,37.8318,37.7105,37.8075,89200.0
2011-09-22 14:15:00,46.78,46.82,46.64,46.7,196500.0,37.8075,37.8398,37.6944,37.7429,196500.0
2011-09-22 14:20:00,46.69,47.33,46.69,47.07,229500.0,37.7348,38.252,37.7348,38.0419,229500.0
2011-09-22 14:25:00,47.09,47.24,46.9,47.02,149000.0,38.0581,38.1793,37.9045,38.0015,149000.0
2011-09-22 14:30:00,47.01,47.05,46.7,46.79,96500.0,37.9934,38.0257,37.7429,37.8156,96500.0
2011-09-22 14:35:00,46.78,46.92,46.64,46.7,73500.0,37.8075,37.9207,37.6944,37.7429,73500.0
2011-09-22 14:40:00,46.71,47.01,46.66,46.91,84200.0,37.7509,37.9934,37.7105,37.9126,84200.0
2011-09-22 14:45:00,46.92,47.02,46.81,46.88,83000.0,37.9207,38.0015,37.8318,37.8883,83000.0
2011-09-22 14:50:00,46.89,46.95,46.79,46.95,82300.0,37.8964,37.9449,37.8156,37.9449,82300.0
2011-09-22 14:55:00,46.96,46.99,46.76,46.77,126000.0,37.953,37.9772,37.7914,37.7994,126000.0
2011-09-22 15:00:00,46.76,46.76,46.54,46.56,78400.0,37.7914,37.7914,37.6136,37.6297,78400.0
2011-09-22 15:05:00,46.56,46.67,46.5,46.66,77300.0,37.6297,37.7186,37.5812,37.7105,77300.0
2011-09-22 15:10:00,46.67,46.73,46.57,46.62,96100.0,37.7186,37.7671,37.6378,37.6782,96100.0
2011-09-22 15:15:00,46.63,46.78,46.59,46.63,127700.0,37.6863,37.8075,37.654,37.6863,127700.0
2011-09-22 15:20:00,46.62,46.62,46.33,46.4,188400.0,37.6782,37.6782,37.4438,37.5004,188400.0
2011-09-22 15:25:00,46.39,46.64,46.38,46.64,143400.0,37.4923,37.6944,37.4842,37.6944,143400.0
2011-09-22 15:30:00,46.65,46.88,46.61,46.75,213000.0,37.7025,37.8883,37.6701,37.7833,213000.0
2011-09-22 15:35:00,46.76,46.98,46.6,46.97,201600.0,37.7914,37.9692,37.662,37.9611,201600.0
2011-09-22 15:40:00,46.97,47.05,46.74,46.84,223500.0,37.9611,38.0257,37.7752,37.856,223500.0
2011-09-22 15:45:00,46.83,47.29,46.72,47.15,320900.0,37.8479,38.2197,37.759,38.1066,320900.0
2011-09-22 15:50:00,47.11,47.16,46.96,47.03,280300.0,38.0742,38.1146,37.953,38.0096,280300.0
2011-09-22 15:55:00,47.04,47.29,47.01,47.12,679200.0,38.0177,38.2197,37.9934,38.0823,679200.0
2011-09-23 09:30:00,46.8,47.18,46.68,47.16,113600.0,37.8237,38.1308,37.7267,38.1146,113600.0
2011-09-23 09:35:00,47.18,47.34,46.9,46.96,46300.0,38.1308,38.2601,37.9045,37.953,46300.0
2011-09-23 09:40:00,46.98,47.02,46.76,46.89,41400.0,37.9692,38.0015,37.7914,37.8964,41400.0
2011-09-23 09:45:00,46.89,47.11,46.77,46.81,73600.0,37.8964,38.0742,37.7994,37.8318,73600.0
2011-09-23 09:50:00,46.8,47.02,46.69,46.96,88900.0,37.8237,38.0015,37.7348,37.953,88900.0
2011-09-23 09:55:00,46.97,47.0,46.71,46.83,103500.0,37.9611,37.9853,37.7509,37.8479,103500.0
2011-09-23 10:00:00,46.83,46.93,46.63,46.67,128100.0,37.8479,37.9287,37.6863,37.7186,128100.0
2011-09-23 10:05:00,46.67,46.7,46.48,46.69,151200.0,37.7186,37.7429,37.5651,37.7348,151200.0
2011-09-23 10:10:00,46.71,46.9,46.66,46.79,73800.0,37.7509,37.9045,37.7105,37.8156,73800.0
2011-09-23 10:15:00,46.79,46.85,46.7,46.72,46800.0,37.8156,37.8641,37.7429,37.759,46800.0
2011-09-23 10:20:00,46.74,46.8,46.63,46.8,39200.0,37.7752,37.8237,37.6863,37.8237,39200.0
2011-09-23 10:25:00,46.79,46.99,46.77,46.98,62000.0,37.8156,37.9772,37.7994,37.9692,62000.0
2011-09-23 10:30:00,46.99,47.16,46.95,47.01,36100.0,37.9772,38.1146,37.9449,37.9934,36100.0
2011-09-23 10:35:00,47.03,47.1,46.94,47.0,48100.0,38.0096,38.0661,37.9368,37.9853,48100.0
2011-09-23 10:40:00,46.98,46.98,46.83,46.93,53800.0,37.9692,37.9692,37.8479,37.9287,53800.0
2011-09-23 10:45:00,46.93,47.14,46.89,47.1,90500.0,37.9287,38.0985,37.8964,38.0661,90500.0
2011-09-23 10:50:00,47.12,47.21,47.09,47.2,31400.0,38.0823,38.155,38.0581,38.147,31400.0
2011-09-23 10:55:00,47.22,47.22,47.07,47.11,100000.0,38.1631,38.1631,38.0419,38.0742,100000.0
2011-09-23 11:00:00,47.13,47.13,46.93,46.97,65600.0,38.0904,38.0904,37.9287,37.9611,65600.0
2011-09-23 11:05:00,46.97,47.19,46.97,47.14,68200.0,37.9611,38.1389,37.9611,38.0985,68200.0
2011-09-23 11:10:00,47.14,47.15,46.92,46.92,83500.0,38.0985,38.1066,37.9207,37.9207,83500.0
2011-09-23 11:15:00,46.94,47.13,46.87,47.08,45700.0,37.9368,38.0904,37.8803,38.05,45700.0
2011-09-23 11:20:00,47.11,47.27,47.11,47.23,37000.0,38.0742,38.2035,38.0742,38.1712,37000.0
2011-09-23 11:25:00,47.25,47.26,47.1,47.2,75900.0,38.1874,38.1955,38.0661,38.147,75900.0
2011-09-23 11:30:00,47.21,47.22,47.09,47.15,55100.0,38.155,38.1631,38.0581,38.1066,55100.0
2011-09-23 11:35:00,47.17,47.17,46.99,47.07,24300.0,38.1227,38.1227,37.9772,38.0419,24300.0
2011-09-23 11:40:00,47.06,47.16,47.04,47.08,52100.0,38.0338,38.1146,38.0177,38.05,52100.0
2011-09-23 11:45:00,47.08,47.13,47.04,47.06,39800.0,38.05,38.0904,38.0177,38.0338,39800.0
2011-09-23 11:50:00,47.04,47.04,46.95,46.98,32400.0,38.0177,38.0177,37.9449,37.9692,32400.0
2011-09-23 11:55:00,46.98,47.08,46.92,47.07,68600.0,37.9692,38.05,37.9207,38.0419,68600.0
2011-09-23 12:00:00,47.06,47.07,46.9,46.95,69600.0,38.0338,38.0419,37.9045,37.9449,69600.0
2011-09-23 12:05:00,46.95,47.1,46.95,47.09,40200.0,37.9449,38.0661,37.9449,38.0581,40200.0
2011-09-23 12:10:00,47.09,47.1,47.03,47.06,16100.0,38.0581,38.0661,38.0096,38.0338,16100.0
2011-09-23 12:15:00,47.05,47.21,47.05,47.19,23600.0,38.0257,38.155,38.0257,38.1389,23600.0
2011-09-23 12:20:00,47.17,47.17,47.02,47.02,24300.0,38.1227,38.1227,38.0015,38.0015,24300.0
2011-09-23 12:25:00,47.02,47.05,46.88,46.96,63100.0,38.0015,38.0257,37.8883,37.953,63100.0
2011-09-23 12:30:00,46.96,47.05,46.93,47.03,20300.0,37.953,38.0257,37.9287,38.0096,20300.0
2011-09-23 12:35:00,47.03,47.03,46.93,46.95,31500.0,38.0096,38.0096,37.9287,37.9449,31500.0
2011-09-23 12:40:00,46.95,46.95,46.81,46.86,52100.0,37.9449,37.9449,37.8318,37.8722,52100.0
2011-09-23 12:45:00,46.85,47.21,46.84,46.95,164700.0,37.8641,38.155,37.856,37.9449,164700.0
2011-09-23 12:50:00,46.96,47.18,46.96,47.07,44500.0,37.953,38.1308,37.953,38.0419,44500.0
2011-09-23 12:55:00,47.07,47.12,47.0,47.02,93600.0,38.0419,38.0823,37.9853,38.0015,93600.0
2011-09-23 13:00:00,47.05,47.18,47.0,47.09,56300.0,38.0257,38.1308,37.9853,38.0581,56300.0
2011-09-23 13:05:00,47.07,47.08,46.93,46.98,59100.0,38.0419,38.05,37.9287,37.9692,59100.0
2011-09-23 13:10:00,47.0,47.21,46.96,47.1,75800.0,37.9853,38.155,37.953,38.0661,75800.0
2011-09-23 13:15:00,47.11,47.13,47.06,47.06,50700.0,38.0742,38.0904,38.0338,38.0338,50700.0
2011-09-23 13:20:00,47.05,47.1,47.01,47.09,43500.0,38.0257,38.0661,37.9934,38.0581,43500.0
2011-09-23 13:25:00,47.09,47.19,47.07,47.12,49500.0,38.0581,38.1389,38.0419,38.0823,49500.0
2011-09-23 13:30:00,47.12,47.32,47.05,47.14,132300.0,38.0823,38.2439,38.0257,38.0985,132300.0
2011-09-23 13:35:00,47.12,47.22,47.1,47.2,60900.0,38.0823,38.1631,38.0661,38.147,60900.0
2011-09-23 13:40:00,47.18,47.41,47.16,47.4,70800.0,38.1308,38.3167,38.1146,38.3086,70800.0
2011-09-23 13:45:00,47.39,47.68,47.35,47.67,196000.0,38.3005,38.5349,38.2682,38.5268,196000.0
2011-09-23 13:50:00,47.66,47.81,47.62,47.71,135900.0,38.5187,38.64,38.4864,38.5591,135900.0
2011-09-23 13:55:00,47.71,47.8,47.67,47.76,103200.0,38.5591,38.6319,38.5268,38.5996,103200.0
2011-09-23 14:00:00,47.79,47.85,47.73,47.78,114300.0,38.6238,38.6723,38.5753,38.6157,114300.0
2011-09-23 14:05:00,47.76,47.76,47.45,47.45,188400.0,38.5996,38.5996,38.349,38.349,188400.0
2011-09-23 14:10:00,47.45,47.48,47.28,47.29,91200.0,38.349,38.3733,38.2116,38.2197,91200.0
2011-09-23 14:15:00,47.29,47.4,47.28,47.29,56300.0,38.2197,38.3086,38.2116,38.2197,56300.0
2011-09-23 14:20:00,47.29,47.31,47.15,47.15,88800.0,38.2197,38.2359,38.1066,38.1066,88800.0
2011-09-23 14:25:00,47.15,47.2,47.09,47.15,131200.0,38.1066,38.147,38.0581,38.1066,131200.0
2011-09-23 14:30:00,47.15,47.39,47.14,47.32,68600.0,38.1066,38.3005,38.0985,38.2439,68600.0
2011-09-23 14:35:00,47.31,47.44,47.3,47.42,82900.0,38.2359,38.3409,38.2278,38.3248,82900.0
2011-09-23 14:40:00,47.42,47.54,47.39,47.52,146800.0,38.3248,38.4218,38.3005,38.4056,146800.0
2011-09-23 14:45:00,47.52,47.54,47.34,47.37,88700.0,38.4056,38.4218,38.2601,38.2844,88700.0
2011-09-23 14:50:00,47.37,47.47,47.31,47.46,104500.0,38.2844,38.3652,38.2359,38.3571,104500.0
2011-09-23 14:55:00,47.47,47.5,47.34,47.38,163500.0,38.3652,38.3894,38.2601,38.2924,163500.0
2011-09-23 15:00:00,47.38,47.55,47.38,47.47,52000.0,38.2924,38.4298,38.2924,38.3652,52000.0
2011-09-23 15:05:00,47.47,47.64,47.45,47.58,128500.0,38.3652,38.5026,38.349,38.4541,128500.0
2011-09-23 15:10:00,47.55,47.71,47.49,47.65,80000.0,38.4298,38.5591,38.3813,38.5107,80000.0
2011-09-23 15:15:00,47.64,47.69,47.49,47.55,75400.0,38.5026,38.543,38.3813,38.4298,75400.0
2011-09-23 15:20:00,47.53,47.67,47.51,47.6,80800.0,38.4137,38.5268,38.3975,38.4702,80800.0
2011-09-23 15:25:00,47.61,47.78,47.61,47.75,52300.0,38.4783,38.6157,38.4783,38.5915,52300.0
2011-09-23 15:30:00,47.76,47.77,47.65,47.66,127000.0,38.5996,38.6076,38.5107,38.5187,127000.0
2011-09-23 15:35:00,47.66,47.82,47.66,47.81,144700.0,38.5187,38.648,38.5187,38.64,144700.0
2011-09-23 15:40:00,47.83,47.88,47.11,47.68,170500.0,38.6561,38.6965,38.0742,38.5349,170500.0
2011-09-23 15:45:00,47.68,47.72,47.56,47.6,214900.0,38.5349,38.5672,38.4379,38.4702,214900.0
2011-09-23 15:50:00,47.59,47.62,47.51,47.57,154400.0,38.4622,38.4864,38.3975,38.446,154400.0
2011-09-23 15:55:00,47.58,47.65,47.52,47.6,420400.0,38.4541,38.5107,38.4056,38.4702,420400.0
2011-09-26 09:30:00,48.28,48.28,47.9,48.01,109600.0,39.0198,39.0198,38.7127,38.8016,109600.0
2011-09-26 09:35:00,47.99,48.14,47.86,48.02,123400.0,38.7854,38.9067,38.6804,38.8097,123400.0
2011-09-26 09:40:00,48.01,48.15,47.89,48.12,83200.0,38.8016,38.9148,38.7046,38.8905,83200.0
2011-09-26 09:45:00,48.12,48.17,47.8,47.98,62100.0,38.8905,38.9309,38.6319,38.7774,62100.0
2011-09-26 09:50:00,47.99,48.0,47.8,47.91,68800.0,38.7854,38.7935,38.6319,38.7208,68800.0
2011-09-26 09:55:00,47.91,47.92,47.84,47.88,86900.0,38.7208,38.7289,38.6642,38.6965,86900.0
2011-09-26 10:00:00,47.88,48.02,47.81,47.9,110700.0,38.6965,38.8097,38.64,38.7127,110700.0
2011-09-26 10:05:00,47.91,47.92,47.66,47.71,92600.0,38.7208,38.7289,38.5187,38.5591,92600.0
2011-09-26 10:10:00,47.71,47.73,47.59,47.67,67100.0,38.5591,38.5753,38.4622,38.5268,67100.0
2011-09-26 10:15:00,47.67,47.76,47.58,47.75,48400.0,38.5268,38.5996,38.4541,38.5915,48400.0
2011-09-26 10:20:00,47.75,47.89,47.73,47.81,87600.0,38.5915,38.7046,38.5753,38.64,87600.0
2011-09-26 10:25:00,47.8,47.98,47.77,47.97,54800.0,38.6319,38.7774,38.6076,38.7693,54800.0
2011-09-26 10:30:00,47.94,47.97,47.79,47.88,87400.0,38.745,38.7693,38.6238,38.6965,87400.0
2011-09-26 10:35:00,47.89,47.92,47.79,47.84,105100.0,38.7046,38.7289,38.6238,38.6642,105100.0
2011-09-26 10:40:00,47.84,47.99,47.78,47.97,80100.0,38.6642,38.7854,38.6157,38.7693,80100.0
2011-09-26 10:45:00,47.98,47.99,47.78,47.8,64300.0,38.7774,38.7854,38.6157,38.6319,64300.0
2011-09-26 10:50:00,47.8,48.19,47.8,48.16,77400.0,38.6319,38.9471,38.6319,38.9228,77400.0
2011-09-26 10:55:00,48.16,48.25,48.08,48.16,47000.0,38.9228,38.9956,38.8582,38.9228,47000.0
2011-09-26 11:00:00,48.16,48.32,48.08,48.26,83100.0,38.9228,39.0521,38.8582,39.0037,83100.0
2011-09-26 11:05:00,48.28,48.36,48.21,48.3,63000.0,39.0198,39.0845,38.9632,39.036,63000.0
2011-09-26 11:10:00,48.31,48.39,48.23,48.34,103100.0,39.0441,39.1087,38.9794,39.0683,103100.0
2011-09-26 11:15:00,48.33,48.44,48.28,48.38,138000.0,39.0602,39.1491,39.0198,39.1006,138000.0
2011-09-26 11:20:00,48.38,48.38,48.21,48.26,74200.0,39.1006,39.1006,38.9632,39.0037,74200.0
2011-09-26 11:25:00,48.25,48.26,48.16,48.24,57700.0,38.9956,39.0037,38.9228,38.9875,57700.0
2011-09-26 11:30:00,48.25,48.29,48.19,48.28,97200.0,38.9956,39.0279,38.9471,39.0198,97200.0
2011-09-26 11:35:00,48.29,48.38,48.25,48.34,83400.0,39.0279,39.1006,38.9956,39.0683,83400.0
2011-09-26 11:40:00,48.35,48.51,48.35,48.41,82100.0,39.0764,39.2057,39.0764,39.1249,82100.0
2011-09-26 11:45:00,48.41,48.47,48.32,48.38,40200.0,39.1249,39.1734,39.0521,39.1006,40200.0
2011-09-26 11:50:00,48.38,48.45,48.27,48.44,53300.0,39.1006,39.1572,39.0117,39.1491,53300.0
2011-09-26 11:55:00,48.45,48.49,48.35,48.4,47700.0,39.1572,39.1895,39.0764,39.1168,47700.0
2011-09-26 12:00:00,48.4,48.42,48.24,48.24,42900.0,39.1168,39.133,38.9875,38.9875,42900.0
2011-09-26 12:05:00,48.24,48.32,48.23,48.25,33600.0,38.9875,39.0521,38.9794,38.9956,33600.0
2011-09-26 12:10:00,48.26,48.26,48.17,48.2,59700.0,39.0037,39.0037,38.9309,38.9552,59700.0
2011-09-26 12:15:00,48.19,48.26,48.17,48.24,56300.0,38.9471,39.0037,38.9309,38.9875,56300.0
2011-09-26 12:20:00,48.25,48.28,48.14,48.15,66200.0,38.9956,39.0198,38.9067,38.9148,66200.0
2011-09-26 12:25:00,48.15,48.25,48.12,48.18,39100.0,38.9148,38.9956,38.8905,38.939,39100.0
2011-09-26 12:30:00,48.18,48.27,48.15,48.23,34800.0,38.939,39.0117,38.9148,38.9794,34800.0
2011-09-26 12:35:00,48.21,48.26,48.21,48.23,30200.0,38.9632,39.0037,38.9632,38.9794,30200.0
2011-09-26 12:40:00,48.24,48.27,48.04,48.08,99300.0,38.9875,39.0117,38.8258,38.8582,99300.0
2011-09-26 12:45:00,48.08,48.09,47.93,47.94,74000.0,38.8582,38.8663,38.7369,38.745,74000.0
2011-09-26 12:50:00,47.93,47.96,47.9,47.91,86800.0,38.7369,38.7612,38.7127,38.7208,86800.0
2011-09-26 12:55:00,47.92,48.09,47.86,48.08,64700.0,38.7289,38.8663,38.6804,38.8582,64700.0
2011-09-26 13:00:00,48.07,48.07,47.95,48.07,67900.0,38.8501,38.8501,38.7531,38.8501,67900.0
2011-09-26 13:05:00,48.06,48.13,47.96,48.07,51400.0,38.842,38.8986,38.7612,38.8501,51400.0
2011-09-26 13:10:00,48.05,48.08,47.96,48.02,165300.0,38.8339,38.8582,38.7612,38.8097,165300.0
2011-09-26 13:15:00,48.01,48.08,47.94,47.98,143000.0,38.8016,38.8582,38.745,38.7774,143000.0
2011-09-26 13:20:00,47.98,48.06,47.93,47.97,154900.0,38.7774,38.842,38.7369,38.7693,154900.0
2011-09-26 13:25:00,47.98,47.99,47.88,47.92,61500.0,38.7774,38.7854,38.6965,38.7289,61500.0
2011-09-26 13:30:00,47.9,48.05,47.86,47.92,50800.0,38.7127,38.8339,38.6804,38.7289,50800.0
2011-09-26 13:35:00,47.91,47.94,47.83,47.94,41700.0,38.7208,38.745,38.6561,38.745,41700.0
2011-09-26 13:40:00,47.94,48.0,47.86,47.89,43100.0,38.745,38.7935,38.6804,38.7046,43100.0
2011-09-26 13:45:00,47.9,48.05,47.89,47.95,53500.0,38.7127,38.8339,38.7046,38.7531,53500.0
2011-09-26 13:50:00,47.94,48.03,47.89,48.02,89400.0,38.745,38.8178,38.7046,38.8097,89400.0
2011-09-26 13:55:00,48.04,48.07,48.02,48.03,49700.0,38.8258,38.8501,38.8097,38.8178,49700.0
2011-09-26 14:00:00,48.04,48.26,47.95,48.22,152600.0,38.8258,39.0037,38.7531,38.9713,152600.0
2011-09-26 14:05:00,48.2,48.3,48.07,48.13,72700.0,38.9552,39.036,38.8501,38.8986,72700.0
2011-09-26 14:10:00,48.16,48.22,48.05,48.09,45100.0,38.9228,38.9713,38.8339,38.8663,45100.0
2011-09-26 14:15:00,48.08,48.17,48.04,48.09,53000.0,38.8582,38.9309,38.8258,38.8663,53000.0
2011-09-26 14:20:00,48.09,48.26,48.07,48.18,52700.0,38.8663,39.0037,38.8501,38.939,52700.0
2011-09-26 14:25:00,48.18,48.26,48.13,48.13,44200.0,38.939,39.0037,38.8986,38.8986,44200.0
2011-09-26 14:30:00,48.13,48.39,48.06,48.37,98400.0,38.8986,39.1087,38.842,39.0926,98400.0
2011-09-26 14:35:00,48.4,48.52,48.36,48.45,126000.0,39.1168,39.2138,39.0845,39.1572,126000.0
2011-09-26 14:40:00,48.45,48.52,48.4,48.46,102200.0,39.1572,39.2138,39.1168,39.1653,102200.0
2011-09-26 14:45:00,48.48,48.55,48.41,48.42,56800.0,39.1815,39.238,39.1249,39.133,56800.0
2011-09-26 14:50:00,48.45,48.46,48.39,48.46,60400.0,39.1572,39.1653,39.1087,39.1653,60400.0
2011-09-26 14:55:00,48.46,48.58,48.41,48.56,55100.0,39.1653,39.2623,39.1249,39.2461,55100.0
2011-09-26 15:00:00,48.58,48.78,48.54,48.74,184000.0,39.2623,39.4239,39.2299,39.3916,184000.0
2011-09-26 15:05:00,48.73,48.75,48.62,48.72,64200.0,39.3835,39.3997,39.2946,39.3754,64200.0
2011-09-26 15:10:00,48.7,48.73,48.61,48.72,76100.0,39.3593,39.3835,39.2865,39.3754,76100.0
2011-09-26 15:15:00,48.72,48.72,48.58,48.64,140200.0,39.3754,39.3754,39.2623,39.3108,140200.0
2011-09-26 15:20:00,48.64,48.64,48.53,48.57,85900.0,39.3108,39.3108,39.2219,39.2542,85900.0
2011-09-26 15:25:00,48.56,48.66,48.51,48.62,101500.0,39.2461,39.3269,39.2057,39.2946,101500.0
2011-09-26 15:30:00,48.62,48.62,48.55,48.57,59300.0,39.2946,39.2946,39.238,39.2542,59300.0
2011-09-26 15:35:00,48.57,48.66,48.54,48.66,85400.0,39.2542,39.3269,39.2299,39.3269,85400.0
2011-09-26 15:40:00,48.66,48.66,48.57,48.66,118500.0,39.3269,39.3269,39.2542,39.3269,118500.0
2011-09-26 15:45:00,48.65,48.69,48.61,48.64,156500.0,39.3189,39.3512,39.2865,39.3108,156500.0
2011-09-26 15:50:00,48.64,48.76,48.64,48.76,120900.0,39.3108,39.4078,39.3108,39.4078,120900.0
2011-09-26 15:55:00,48.75,48.84,48.72,48.79,229900.0,39.3997,39.4724,39.3754,39.432,229900.0
2011-09-27 09:30:00,49.35,49.64,49.15,49.15,200400.0,39.8846,40.119,39.7229,39.7229,200400.0
2011-09-27 09:35:00,49.18,49.2,48.86,49.19,166500.0,39.7472,39.7634,39.4886,39.7553,166500.0
2011-09-27 09:40:00,49.19,49.27,49.1,49.22,100000.0,39.7553,39.8199,39.6825,39.7795,100000.0
2011-09-27 09:45:00,49.22,49.36,49.2,49.32,91100.0,39.7795,39.8927,39.7634,39.8603,91100.0
2011-09-27 09:50:00,49.35,49.59,49.32,49.45,86000.0,39.8846,40.0786,39.8603,39.9654,86000.0
2011-09-27 09:55:00,49.44,49.49,49.37,49.41,68000.0,39.9573,39.9977,39.9008,39.9331,68000.0
2011-09-27 10:00:00,49.38,49.54,49.29,49.33,110100.0,39.9088,40.0381,39.8361,39.8684,110100.0
2011-09-27 10:05:00,49.31,49.64,49.31,49.6,52400.0,39.8523,40.119,39.8523,40.0866,52400.0
2011-09-27 10:10:00,49.59,49.71,49.41,49.48,107400.0,40.0786,40.1755,39.9331,39.9897,107400.0
2011-09-27 10:15:00,49.49,49.54,49.32,49.42,63700.0,39.9977,40.0381,39.8603,39.9412,63700.0
2011-09-27 10:20:00,49.42,49.51,49.36,49.46,52000.0,39.9412,40.0139,39.8927,39.9735,52000.0
2011-09-27 10:25:00,49.45,49.55,49.43,49.48,49000.0,39.9654,40.0462,39.9492,39.9897,49000.0
2011-09-27 10:30:00,49.48,49.58,49.48,49.54,38400.0,39.9897,40.0705,39.9897,40.0381,38400.0
2011-09-27 10:35:00,49.55,49.62,49.44,49.51,66900.0,40.0462,40.1028,39.9573,40.0139,66900.0
2011-09-27 10:40:00,49.51,49.6,49.44,49.52,62300.0,40.0139,40.0866,39.9573,40.022,62300.0
2011-09-27 10:45:00,49.51,49.58,49.45,49.52,71000.0,40.0139,40.0705,39.9654,40.022,71000.0
2011-09-27 10:50:00,49.52,49.6,49.47,49.47,81400.0,40.022,40.0866,39.9816,39.9816,81400.0
2011-09-27 10:55:00,49.46,49.54,49.46,49.49,99000.0,39.9735,40.0381,39.9735,39.9977,99000.0
2011-09-27 11:00:00,49.48,49.51,49.44,49.48,84600.0,39.9897,40.0139,39.9573,39.9897,84600.0
2011-09-27 11:05:00,49.48,49.5,49.4,49.49,73500.0,39.9897,40.0058,39.925,39.9977,73500.0
2011-09-27 11:10:00,49.49,49.5,49.26,49.27,102900.0,39.9977,40.0058,39.8119,39.8199,102900.0
2011-09-27 11:15:00,49.27,49.36,49.26,49.36,62600.0,39.8199,39.8927,39.8119,39.8927,62600.0
2011-09-27 11:20:00,49.36,49.36,49.22,49.35,40400.0,39.8927,39.8927,39.7795,39.8846,40400.0
2011-09-27 11:25:00,49.37,49.45,49.32,49.42,52200.0,39.9008,39.9654,39.8603,39.9412,52200.0
2011-09-27 11:30:00,49.43,49.49,49.4,49.47,66000.0,39.9492,39.9977,39.925,39.9816,66000.0
2011-09-27 11:35:00,49.46,49.52,49.42,49.5,128700.0,39.9735,40.022,39.9412,40.0058,128700.0
2011-09-27 11:40:00,49.49,49.59,49.49,49.53,40400.0,39.9977,40.0786,39.9977,40.0301,40400.0
2011-09-27 11:45:00,49.53,49.65,49.52,49.65,36400.0,40.0301,40.127,40.022,40.127,36400.0
2011-09-27 11:50:00,49.66,49.78,49.62,49.76,48600.0,40.1351,40.2321,40.1028,40.216,48600.0
2011-09-27 11:55:00,49.76,49.85,49.75,49.85,44300.0,40.216,40.2887,40.2079,40.2887,44300.0
2011-09-27 12:00:00,49.85,49.92,49.73,49.91,110200.0,40.2887,40.3453,40.1917,40.3372,110200.0
2011-09-27 12:05:00,49.9,50.21,49.9,50.19,267800.0,40.3291,40.5796,40.3291,40.5635,267800.0
2011-09-27 12:10:00,50.18,50.21,50.04,50.07,107100.0,40.5554,40.5796,40.4422,40.4665,107100.0
2011-09-27 12:15:00,50.07,50.11,50.02,50.1,170200.0,40.4665,40.4988,40.4261,40.4907,170200.0
2011-09-27 12:20:00,50.1,50.17,50.08,50.13,82600.0,40.4907,40.5473,40.4746,40.515,82600.0
2011-09-27 12:25:00,50.13,50.14,50.04,50.08,62000.0,40.515,40.5231,40.4422,40.4746,62000.0
2011-09-27 12:30:00,50.08,50.1,50.0,50.0,90800.0,40.4746,40.4907,40.4099,40.4099,90800.0
2011-09-27 12:35:00,50.02,50.04,49.98,49.98,53700.0,40.4261,40.4422,40.3938,40.3938,53700.0
2011-09-27 12:40:00,49.98,50.04,49.97,50.01,55800.0,40.3938,40.4422,40.3857,40.418,55800.0
2011-09-27 12:45:00,50.01,50.04,49.98,50.02,42900.0,40.418,40.4422,40.3938,40.4261,42900.0
2011-09-27 12:50:00,50.02,50.04,49.99,50.02,66100.0,40.4261,40.4422,40.4018,40.4261,66100.0
2011-09-27 12:55:00,50.02,50.03,50.0,50.01,51200.0,40.4261,40.4342,40.4099,40.418,51200.0
2011-09-27 13:00:00,50.01,50.03,49.96,50.0,102200.0,40.418,40.4342,40.3776,40.4099,102200.0
2011-09-27 13:05:00,50.0,50.04,49.99,50.02,73200.0,40.4099,40.4422,40.4018,40.4261,73200.0
2011-09-27 13:10:00,50.03,50.05,50.0,50.03,67500.0,40.4342,40.4503,40.4099,40.4342,67500.0
2011-09-27 13:15:00,50.03,50.06,50.0,50.02,101400.0,40.4342,40.4584,40.4099,40.4261,101400.0
2011-09-27 13:20:00,50.02,50.09,50.01,50.07,30000.0,40.4261,40.4827,40.418,40.4665,30000.0
2011-09-27 13:25:00,50.07,50.12,50.05,50.07,30100.0,40.4665,40.5069,40.4503,40.4665,30100.0
2011-09-27 13:30:00,50.08,50.1,50.0,50.04,40100.0,40.4746,40.4907,40.4099,40.4422,40100.0
2011-09-27 13:35:00,50.05,50.15,50.02,50.13,43900.0,40.4503,40.5311,40.4261,40.515,43900.0
2011-09-27 13:40:00,50.15,50.17,50.08,50.08,32400.0,40.5311,40.5473,40.4746,40.4746,32400.0
2011-09-27 13:45:00,50.09,50.2,50.09,50.18,35200.0,40.4827,40.5716,40.4827,40.5554,35200.0
2011-09-27 13:50:00,50.19,50.25,50.19,50.22,67000.0,40.5635,40.612,40.5635,40.5877,67000.0
2011-09-27 13:55:00,50.22,50.28,50.19,50.25,20700.0,40.5877,40.6362,40.5635,40.612,20700.0
2011-09-27 14:00:00,50.25,50.29,50.25,50.26,42600.0,40.612,40.6443,40.612,40.62,42600.0
2011-09-27 14:05:00,50.27,50.33,50.26,50.29,91100.0,40.6281,40.6766,40.62,40.6443,91100.0
2011-09-27 14:10:00,50.27,50.39,50.26,50.36,78500.0,40.6281,40.7251,40.62,40.7009,78500.0
2011-09-27 14:15:00,50.36,50.37,50.32,50.35,30400.0,40.7009,40.709,40.6685,40.6928,30400.0
2011-09-27 14:20:00,50.34,50.36,50.29,50.31,133900.0,40.6847,40.7009,40.6443,40.6605,133900.0
2011-09-27 14:25:00,50.31,50.33,50.23,50.24,40500.0,40.6605,40.6766,40.5958,40.6039,40500.0
2011-09-27 14:30:00,50.24,50.3,50.24,50.26,53200.0,40.6039,40.6524,40.6039,40.62,53200.0
2011-09-27 14:35:00,50.26,50.3,50.23,50.25,52900.0,40.62,40.6524,40.5958,40.612,52900.0
2011-09-27 14:40:00,50.26,50.33,50.22,50.26,121600.0,40.62,40.6766,40.5877,40.62,121600.0
2011-09-27 14:45:00,50.25,50.3,50.25,50.25,85200.0,40.612,40.6524,40.612,40.612,85200.0
2011-09-27 14:50:00,50.27,50.29,50.23,50.24,148600.0,40.6281,40.6443,40.5958,40.6039,148600.0
2011-09-27 14:55:00,50.23,50.26,50.15,50.18,74000.0,40.5958,40.62,40.5311,40.5554,74000.0
2011-09-27 15:00:00,50.18,50.2,50.11,50.16,154100.0,40.5554,40.5716,40.4988,40.5392,154100.0
2011-09-27 15:05:00,50.16,50.16,50.03,50.11,87400.0,40.5392,40.5392,40.4342,40.4988,87400.0
2011-09-27 15:10:00,50.12,50.14,49.88,49.91,154000.0,40.5069,40.5231,40.3129,40.3372,154000.0
2011-09-27 15:15:00,49.92,50.13,49.91,50.12,225500.0,40.3453,40.515,40.3372,40.5069,225500.0
2011-09-27 15:20:00,50.12,50.14,49.82,49.83,116800.0,40.5069,40.5231,40.2644,40.2725,116800.0
2011-09-27 15:25:00,49.82,49.89,49.73,49.81,114800.0,40.2644,40.321,40.1917,40.2564,114800.0
2011-09-27 15:30:00,49.81,49.88,49.65,49.69,124900.0,40.2564,40.3129,40.127,40.1594,124900.0
2011-09-27 15:35:00,49.7,49.77,49.57,49.61,136400.0,40.1675,40.224,40.0624,40.0947,136400.0
2011-09-27 15:40:00,49.6,49.67,49.47,49.53,134400.0,40.0866,40.1432,39.9816,40.0301,134400.0
2011-09-27 15:45:00,49.52,49.56,49.22,49.27,168800.0,40.022,40.0543,39.7795,39.8199,168800.0
2011-09-27 15:50:00,49.26,49.4,49.21,49.27,164000.0,39.8119,39.925,39.7714,39.8199,164000.0
2011-09-27 15:55:00,49.25,49.5,49.16,49.5,576500.0,39.8038,40.0058,39.731,40.0058,576500.0
2011-09-28 09:30:00,49.27,49.52,49.17,49.3,153700.0,39.8199,40.022,39.7391,39.8442,153700.0
2011-09-28 09:35:00,49.27,49.28,48.84,49.03,121000.0,39.8199,39.828,39.4724,39.626,121000.0
2011-09-28 09:40:00,49.07,49.18,48.98,49.12,88000.0,39.6583,39.7472,39.5856,39.6987,88000.0
2011-09-28 09:45:00,49.11,49.29,49.05,49.22,102100.0,39.6906,39.8361,39.6421,39.7795,102100.0
2011-09-28 09:50:00,49.21,49.3,49.19,49.23,73200.0,39.7714,39.8442,39.7553,39.7876,73200.0
2011-09-28 09:55:00,49.25,49.3,49.15,49.22,26100.0,39.8038,39.8442,39.7229,39.7795,26100.0
2011-09-28 10:00:00,49.2,49.2,49.07,49.15,41800.0,39.7634,39.7634,39.6583,39.7229,41800.0
2011-09-28 10:05:00,49.15,49.15,48.96,49.03,66200.0,39.7229,39.7229,39.5694,39.626,66200.0
2011-09-28 10:10:00,49.05,49.08,48.93,49.01,40800.0,39.6421,39.6664,39.5451,39.6098,40800.0
2011-09-28 10:15:00,49.01,49.04,48.69,48.71,44500.0,39.6098,39.634,39.3512,39.3673,44500.0
2011-09-28 10:20:00,48.72,48.8,48.62,48.65,52000.0,39.3754,39.4401,39.2946,39.3189,52000.0
2011-09-28 10:25:00,48.64,48.72,48.6,48.64,75700.0,39.3108,39.3754,39.2784,39.3108,75700.0
2011-09-28 10:30:00,48.64,48.71,48.47,48.57,80500.0,39.3108,39.3673,39.1734,39.2542,80500.0
2011-09-28 10:35:00,48.57,48.7,48.41,48.42,78500.0,39.2542,39.3593,39.1249,39.133,78500.0
2011-09-28 10:40:00,48.44,48.57,48.4,48.47,76300.0,39.1491,39.2542,39.1168,39.1734,76300.0
2011-09-28 10:45:00,48.48,48.62,48.42,48.6,47200.0,39.1815,39.2946,39.133,39.2784,47200.0
2011-09-28 10:50:00,48.59,48.64,48.49,48.61,31700.0,39.2704,39.3108,39.1895,39.2865,31700.0
2011-09-28 10:55:00,48.61,48.66,48.57,48.61,77500.0,39.2865,39.3269,39.2542,39.2865,77500.0
2011-09-28 11:00:00,48.61,48.68,48.54,48.56,117000.0,39.2865,39.3431,39.2299,39.2461,117000.0
2011-09-28 11:05:00,48.56,48.59,48.43,48.48,76900.0,39.2461,39.2704,39.141,39.1815,76900.0
2011-09-28 11:10:00,48.48,48.58,48.34,48.54,81200.0,39.1815,39.2623,39.0683,39.2299,81200.0
2011-09-28 11:15:00,48.54,48.59,48.48,48.5,67200.0,39.2299,39.2704,39.1815,39.1976,67200.0
2011-09-28 11:20:00,48.5,48.53,48.44,48.51,97400.0,39.1976,39.2219,39.1491,39.2057,97400.0
2011-09-28 11:25:00,48.52,48.54,48.41,48.48,48300.0,39.2138,39.2299,39.1249,39.1815,48300.0
2011-09-28 11:30:00,48.48,48.5,48.35,48.37,46600.0,39.1815,39.1976,39.0764,39.0926,46600.0
2011-09-28 11:35:00,48.37,48.78,48.35,48.7,183500.0,39.0926,39.4239,39.0764,39.3593,183500.0
2011-09-28 11:40:00,48.7,48.7,48.5,48.58,159500.0,39.3593,39.3593,39.1976,39.2623,159500.0
2011-09-28 11:45:00,48.59,48.61,48.49,48.5,99300.0,39.2704,39.2865,39.1895,39.1976,99300.0
2011-09-28 11:50:00,48.5,48.71,48.49,48.65,213000.0,39.1976,39.3673,39.1895,39.3189,213000.0
2011-09-28 11:55:00,48.65,48.67,48.47,48.48,94100.0,39.3189,39.335,39.1734,39.1815,94100.0
2011-09-28 12:00:00,48.49,48.59,48.44,48.46,70600.0,39.1895,39.2704,39.1491,39.1653,70600.0
2011-09-28 12:05:00,48.45,48.46,48.35,48.36,72100.0,39.1572,39.1653,39.0764,39.0845,72100.0
2011-09-28 12:10:00,48.36,48.43,48.33,48.41,30900.0,39.0845,39.141,39.0602,39.1249,30900.0
2011-09-28 12:15:00,48.4,48.41,48.26,48.36,56600.0,39.1168,39.1249,39.0037,39.0845,56600.0
2011-09-28 12:20:00,48.36,48.48,48.35,48.36,39400.0,39.0845,39.1815,39.0764,39.0845,39400.0
2011-09-28 12:25:00,48.36,48.54,48.36,48.5,28200.0,39.0845,39.2299,39.0845,39.1976,28200.0
2011-09-28 12:30:00,48.5,48.5,48.37,48.4,48900.0,39.1976,39.1976,39.0926,39.1168,48900.0
2011-09-28 12:35:00,48.42,48.44,48.32,48.42,41100.0,39.133,39.1491,39.0521,39.133,41100.0
2011-09-28 12:40:00,48.41,48.41,48.29,48.32,37500.0,39.1249,39.1249,39.0279,39.0521,37500.0
2011-09-28 12:45:00,48.33,48.39,48.33,48.34,28500.0,39.0602,39.1087,39.0602,39.0683,28500.0
2011-09-28 12:50:00,48.34,48.41,48.33,48.35,41300.0,39.0683,39.1249,39.0602,39.0764,41300.0
2011-09-28 12:55:00,48.35,48.6,48.35,48.55,55000.0,39.0764,39.2784,39.0764,39.238,55000.0
2011-09-28 13:00:00,48.55,48.55,48.43,48.45,36700.0,39.238,39.238,39.141,39.1572,36700.0
2011-09-28 13:05:00,48.45,48.54,48.4,48.4,28700.0,39.1572,39.2299,39.1168,39.1168,28700.0
2011-09-28 13:10:00,48.41,48.43,48.3,48.35,39300.0,39.1249,39.141,39.036,39.0764,39300.0
2011-09-28 13:15:00,48.34,48.36,48.29,48.29,21600.0,39.0683,39.0845,39.0279,39.0279,21600.0
2011-09-28 13:20:00,48.28,48.37,48.27,48.34,55800.0,39.0198,39.0926,39.0117,39.0683,55800.0
2011-09-28 13:25:00,48.34,48.36,48.3,48.31,63500.0,39.0683,39.0845,39.036,39.0441,63500.0
2011-09-28 13:30:00,48.31,48.39,48.27,48.38,180700.0,39.0441,39.1087,39.0117,39.1006,180700.0
2011-09-28 13:35:00,48.37,48.5,48.37,48.47,81300.0,39.0926,39.1976,39.0926,39.1734,81300.0
2011-09-28 13:40:00,48.47,48.53,48.45,48.49,108900.0,39.1734,39.2219,39.1572,39.1895,108900.0
2011-09-28 13:45:00,48.5,48.51,48.36,48.44,93100.0,39.1976,39.2057,39.0845,39.1491,93100.0
2011-09-28 13:50:00,48.45,48.51,48.39,48.4,55200.0,39.1572,39.2057,39.1087,39.1168,55200.0
2011-09-28 13:55:00,48.39,48.39,48.31,48.34,86700.0,39.1087,39.1087,39.0441,39.0683,86700.0
2011-09-28 14:00:00,48.34,48.34,48.2,48.22,115200.0,39.0683,39.0683,38.9552,38.9713,115200.0
2011-09-28 14:05:00,48.21,48.33,48.2,48.31,63200.0,38.9632,39.0602,38.9552,39.0441,63200.0
2011-09-28 14:10:00,48.31,48.33,48.25,48.31,59100.0,39.0441,39.0602,38.9956,39.0441,59100.0
2011-09-28 14:15:00,48.31,48.4,48.3,48.34,107700.0,39.0441,39.1168,39.036,39.0683,107700.0
2011-09-28 14:20:00,48.34,48.35,48.25,48.34,41500.0,39.0683,39.0764,38.9956,39.0683,41500.0
2011-09-28 14:25:00,48.34,48.36,48.25,48.27,47000.0,39.0683,39.0845,38.9956,39.0117,47000.0
2011-09-28 14:30:00,48.28,48.39,48.25,48.38,66200.0,39.0198,39.1087,38.9956,39.1006,66200.0
2011-09-28 14:35:00,48.38,48.38,48.28,48.31,65000.0,39.1006,39.1006,39.0198,39.0441,65000.0
2011-09-28 14:40:00,48.31,48.35,48.28,48.31,34100.0,39.0441,39.0764,39.0198,39.0441,34100.0
2011-09-28 14:45:00,48.32,48.33,48.17,48.2,44500.0,39.0521,39.0602,38.9309,38.9552,44500.0
2011-09-28 14:50:00,48.2,48.26,48.18,48.23,47300.0,38.9552,39.0037,38.939,38.9794,47300.0
2011-09-28 14:55:00,48.23,48.35,48.21,48.3,51700.0,38.9794,39.0764,38.9632,39.036,51700.0
2011-09-28 15:00:00,48.3,48.41,48.26,48.38,100200.0,39.036,39.1249,39.0037,39.1006,100200.0
2011-09-28 15:05:00,48.39,48.39,48.27,48.27,76900.0,39.1087,39.1087,39.0117,39.0117,76900.0
2011-09-28 15:10:00,48.27,48.39,48.27,48.27,111700.0,39.0117,39.1087,39.0117,39.0117,111700.0
2011-09-28 15:15:00,48.28,48.3,48.14,48.18,88700.0,39.0198,39.036,38.9067,38.939,88700.0
2011-09-28 15:20:00,48.18,48.23,48.13,48.18,112500.0,38.939,38.9794,38.8986,38.939,112500.0
2011-09-28 15:25:00,48.18,48.21,48.08,48.1,109800.0,38.939,38.9632,38.8582,38.8743,109800.0
2011-09-28 15:30:00,48.11,48.11,48.0,48.0,152200.0,38.8824,38.8824,38.7935,38.7935,152200.0
2011-09-28 15:35:00,48.0,48.01,47.81,47.84,129900.0,38.7935,38.8016,38.64,38.6642,129900.0
2011-09-28 15:40:00,47.84,47.93,47.83,47.88,129700.0,38.6642,38.7369,38.6561,38.6965,129700.0
2011-09-28 15:45:00,47.84,47.87,47.6,47.64,164400.0,38.6642,38.6885,38.4702,38.5026,164400.0
2011-09-28 15:50:00,47.64,47.74,47.56,47.61,237000.0,38.5026,38.5834,38.4379,38.4783,237000.0
2011-09-28 15:55:00,47.61,47.67,47.59,47.61,533600.0,38.4783,38.5268,38.4622,38.4783,533600.0
2011-09-29 09:30:00,48.35,48.63,48.3,48.33,141100.0,39.0764,39.3027,39.036,39.0602,141100.0
2011-09-29 09:35:00,48.34,48.51,48.19,48.22,84000.0,39.0683,39.2057,38.9471,38.9713,84000.0
2011-09-29 09:40:00,48.23,48.47,48.15,48.45,94200.0,38.9794,39.1734,38.9148,39.1572,94200.0
2011-09-29 09:45:00,48.49,48.74,48.46,48.68,67800.0,39.1895,39.3916,39.1653,39.3431,67800.0
2011-09-29 09:50:00,48.68,48.72,48.11,48.11,59000.0,39.3431,39.3754,38.8824,38.8824,59000.0
2011-09-29 09:55:00,48.12,48.21,48.02,48.16,93900.0,38.8905,38.9632,38.8097,38.9228,93900.0
2011-09-29 10:00:00,48.18,48.21,47.82,47.89,84600.0,38.939,38.9632,38.648,38.7046,84600.0
2011-09-29 10:05:00,47.9,47.92,47.63,47.64,137400.0,38.7127,38.7289,38.4945,38.5026,137400.0
2011-09-29 10:10:00,47.63,47.66,47.45,47.49,131800.0,38.4945,38.5187,38.349,38.3813,131800.0
2011-09-29 10:15:00,47.49,47.52,47.3,47.36,142100.0,38.3813,38.4056,38.2278,38.2763,142100.0
2011-09-29 10:20:00,47.38,47.53,47.33,47.45,63700.0,38.2924,38.4137,38.252,38.349,63700.0
2011-09-29 10:25:00,47.45,47.52,47.36,47.48,39000.0,38.349,38.4056,38.2763,38.3733,39000.0
2011-09-29 10:30:00,47.49,47.53,47.36,47.38,55700.0,38.3813,38.4137,38.2763,38.2924,55700.0
2011-09-29 10:35:00,47.38,47.57,47.37,47.53,103600.0,38.2924,38.446,38.2844,38.4137,103600.0
2011-09-29 10:40:00,47.53,47.56,47.3,47.34,90600.0,38.4137,38.4379,38.2278,38.2601,90600.0
2011-09-29 10:45:00,47.35,47.37,47.26,47.31,78800.0,38.2682,38.2844,38.1955,38.2359,78800.0
2011-09-29 10:50:00,47.34,47.39,47.27,47.34,44000.0,38.2601,38.3005,38.2035,38.2601,44000.0
2011-09-29 10:55:00,47.33,47.5,47.3,47.47,49200.0,38.252,38.3894,38.2278,38.3652,49200.0
2011-09-29 11:00:00,47.46,47.62,47.46,47.55,48800.0,38.3571,38.4864,38.3571,38.4298,48800.0
2011-09-29 11:05:00,47.54,47.58,47.44,47.51,30800.0,38.4218,38.4541,38.3409,38.3975,30800.0
2011-09-29 11:10:00,47.52,47.62,47.44,47.59,107700.0,38.4056,38.4864,38.3409,38.4622,107700.0
2011-09-29 11:15:00,47.59,47.59,47.32,47.34,71800.0,38.4622,38.4622,38.2439,38.2601,71800.0
2011-09-29 11:20:00,47.35,47.45,47.25,47.36,32300.0,38.2682,38.349,38.1874,38.2763,32300.0
2011-09-29 11:25:00,47.37,47.52,47.37,47.48,39200.0,38.2844,38.4056,38.2844,38.3733,39200.0
2011-09-29 11:30:00,47.5,47.5,47.35,47.38,44300.0,38.3894,38.3894,38.2682,38.2924,44300.0
2011-09-29 11:35:00,47.38,47.39,47.13,47.17,93800.0,38.2924,38.3005,38.0904,38.1227,93800.0
2011-09-29 11:40:00,47.16,47.25,47.15,47.19,95600.0,38.1146,38.1874,38.1066,38.1389,95600.0
2011-09-29 11:45:00,47.21,47.34,47.21,47.31,30800.0,38.155,38.2601,38.155,38.2359,30800.0
2011-09-29 11:50:00,47.32,47.36,47.26,47.28,63500.0,38.2439,38.2763,38.1955,38.2116,63500.0
2011-09-29 11:55:00,47.28,47.29,47.16,47.19,37800.0,38.2116,38.2197,38.1146,38.1389,37800.0
2011-09-29 12:00:00,47.19,47.36,47.19,47.33,78600.0,38.1389,38.2763,38.1389,38.252,78600.0
2011-09-29 12:05:00,47.32,47.35,47.24,47.25,58700.0,38.2439,38.2682,38.1793,38.1874,58700.0
2011-09-29 12:10:00,47.25,47.28,47.14,47.16,51600.0,38.1874,38.2116,38.0985,38.1146,51600.0
2011-09-29 12:15:00,47.16,47.27,47.15,47.27,34900.0,38.1146,38.2035,38.1066,38.2035,34900.0
2011-09-29 12:20:00,47.27,47.35,47.25,47.35,48600.0,38.2035,38.2682,38.1874,38.2682,48600.0
2011-09-29 12:25:00,47.35,47.35,47.28,47.31,43200.0,38.2682,38.2682,38.2116,38.2359,43200.0
2011-09-29 12:30:00,47.29,47.31,47.09,47.12,54100.0,38.2197,38.2359,38.0581,38.0823,54100.0
2011-09-29 12:35:00,47.12,47.13,47.02,47.05,103000.0,38.0823,38.0904,38.0015,38.0257,103000.0
2011-09-29 12:40:00,47.05,47.13,47.0,47.0,63000.0,38.0257,38.0904,37.9853,37.9853,63000.0
2011-09-29 12:45:00,47.01,47.18,46.97,47.15,58000.0,37.9934,38.1308,37.9611,38.1066,58000.0
2011-09-29 12:50:00,47.15,47.31,47.13,47.29,60800.0,38.1066,38.2359,38.0904,38.2197,60800.0
2011-09-29 12:55:00,47.31,47.31,47.09,47.09,56400.0,38.2359,38.2359,38.0581,38.0581,56400.0
2011-09-29 13:00:00,47.09,47.09,47.05,47.09,92700.0,38.0581,38.0581,38.0257,38.0581,92700.0
2011-09-29 13:05:00,47.1,47.27,47.09,47.2,44900.0,38.0661,38.2035,38.0581,38.147,44900.0
2011-09-29 13:10:00,47.22,47.29,47.13,47.15,38500.0,38.1631,38.2197,38.0904,38.1066,38500.0
2011-09-29 13:15:00,47.14,47.22,47.1,47.11,59900.0,38.0985,38.1631,38.0661,38.0742,59900.0
2011-09-29 13:20:00,47.12,47.14,47.08,47.11,44300.0,38.0823,38.0985,38.05,38.0742,44300.0
2011-09-29 13:25:00,47.12,47.21,46.96,46.97,71100.0,38.0823,38.155,37.953,37.9611,71100.0
2011-09-29 13:30:00,46.97,47.01,46.84,46.84,91600.0,37.9611,37.9934,37.856,37.856,91600.0
2011-09-29 13:35:00,46.85,46.9,46.69,46.69,71000.0,37.8641,37.9045,37.7348,37.7348,71000.0
2011-09-29 13:40:00,46.69,46.76,46.56,46.61,101800.0,37.7348,37.7914,37.6297,37.6701,101800.0
2011-09-29 13:45:00,46.6,46.69,46.59,46.64,88400.0,37.662,37.7348,37.654,37.6944,88400.0
2011-09-29 13:50:00,46.64,46.67,46.56,46.58,75200.0,37.6944,37.7186,37.6297,37.6459,75200.0
2011-09-29 13:55:00,46.59,46.69,46.51,46.6,117700.0,37.654,37.7348,37.5893,37.662,117700.0
2011-09-29 14:00:00,46.6,46.64,46.35,46.35,110000.0,37.662,37.6944,37.46,37.46,110000.0
2011-09-29 14:05:00,46.36,46.36,46.22,46.26,175500.0,37.4681,37.4681,37.3549,37.3873,175500.0
2011-09-29 14:10:00,46.26,46.27,46.0,46.02,184500.0,37.3873,37.3953,37.1771,37.1933,184500.0
2011-09-29 14:15:00,46.04,46.11,46.0,46.02,122000.0,37.2095,37.266,37.1771,37.1933,122000.0
2011-09-29 14:20:00,46.03,46.08,46.0,46.06,151500.0,37.2014,37.2418,37.1771,37.2256,151500.0
2011-09-29 14:25:00,46.07,46.15,46.05,46.05,166100.0,37.2337,37.2984,37.2175,37.2175,166100.0
2011-09-29 14:30:00,46.06,46.08,45.96,45.99,144400.0,37.2256,37.2418,37.1448,37.169,144400.0
2011-09-29 14:35:00,45.99,46.22,45.97,46.18,131400.0,37.169,37.3549,37.1529,37.3226,131400.0
2011-09-29 14:40:00,46.17,46.23,46.03,46.04,163200.0,37.3145,37.363,37.2014,37.2095,163200.0
2011-09-29 14:45:00,46.04,46.08,45.93,46.0,129700.0,37.2095,37.2418,37.1206,37.1771,129700.0
2011-09-29 14:50:00,45.99,46.12,45.95,46.11,137400.0,37.169,37.2741,37.1367,37.266,137400.0
2011-09-29 14:55:00,46.1,46.28,46.08,46.27,110900.0,37.2579,37.4034,37.2418,37.3953,110900.0
2011-09-29 15:00:00,46.27,46.3,45.91,45.91,180100.0,37.3953,37.4196,37.1044,37.1044,180100.0
2011-09-29 15:05:00,45.92,46.0,45.87,45.91,199400.0,37.1125,37.1771,37.0721,37.1044,199400.0
2011-09-29 15:10:00,45.91,46.03,45.9,45.91,111900.0,37.1044,37.2014,37.0963,37.1044,111900.0
2011-09-29 15:15:00,45.93,46.03,45.79,45.83,194100.0,37.1206,37.2014,37.0074,37.0397,194100.0
2011-09-29 15:20:00,45.83,45.91,45.79,45.85,131200.0,37.0397,37.1044,37.0074,37.0559,131200.0
2011-09-29 15:25:00,45.85,45.98,45.84,45.88,239400.0,37.0559,37.161,37.0478,37.0801,239400.0
2011-09-29 15:30:00,45.88,46.1,45.84,46.04,317800.0,37.0801,37.2579,37.0478,37.2095,317800.0
2011-09-29 15:35:00,46.05,46.37,46.03,46.37,235800.0,37.2175,37.4762,37.2014,37.4762,235800.0
2011-09-29 15:40:00,46.37,46.4,46.25,46.3,234200.0,37.4762,37.5004,37.3792,37.4196,234200.0
2011-09-29 15:45:00,46.31,46.51,46.25,46.27,265000.0,37.4277,37.5893,37.3792,37.3953,265000.0
2011-09-29 15:50:00,46.27,46.44,46.24,46.25,239800.0,37.3953,37.5327,37.3711,37.3792,239800.0
2011-09-29 15:55:00,46.25,46.59,46.25,46.57,513400.0,37.3792,37.654,37.3792,37.6378,513400.0
2011-09-30 09:30:00,46.08,46.52,46.08,46.19,118300.0,37.2418,37.5974,37.2418,37.3307,118300.0
2011-09-30 09:35:00,46.27,46.27,45.98,46.01,135800.0,37.3953,37.3953,37.161,37.1852,135800.0
2011-09-30 09:40:00,45.99,46.49,45.91,46.25,166000.0,37.169,37.5731,37.1044,37.3792,166000.0
2011-09-30 09:45:00,46.23,46.47,45.78,45.92,166400.0,37.363,37.557,36.9993,37.1125,166400.0
2011-09-30 09:50:00,45.94,46.2,45.72,46.13,111300.0,37.1286,37.3388,36.9508,37.2822,111300.0
2011-09-30 09:55:00,46.12,46.14,45.64,45.69,159200.0,37.2741,37.2903,36.8862,36.9266,159200.0
2011-09-30 10:00:00,45.67,46.0,45.61,45.86,160900.0,36.9104,37.1771,36.8619,37.064,160900.0
2011-09-30 10:05:00,45.87,46.32,45.87,46.17,109200.0,37.0721,37.4357,37.0721,37.3145,109200.0
2011-09-30 10:10:00,46.17,46.26,46.03,46.1,86200.0,37.3145,37.3873,37.2014,37.2579,86200.0
2011-09-30 10:15:00,46.11,46.26,46.1,46.24,125700.0,37.266,37.3873,37.2579,37.3711,125700.0
2011-09-30 10:20:00,46.24,46.36,46.22,46.28,112600.0,37.3711,37.4681,37.3549,37.4034,112600.0
2011-09-30 10:25:00,46.27,46.31,46.21,46.27,57000.0,37.3953,37.4277,37.3468,37.3953,57000.0
2011-09-30 10:30:00,46.29,46.29,46.22,46.25,70600.0,37.4115,37.4115,37.3549,37.3792,70600.0
2011-09-30 10:35:00,46.26,46.3,46.06,46.11,44300.0,37.3873,37.4196,37.2256,37.266,44300.0
2011-09-30 10:40:00,46.11,46.12,45.95,45.95,81700.0,37.266,37.2741,37.1367,37.1367,81700.0
2011-09-30 10:45:00,45.95,46.01,45.91,45.92,80600.0,37.1367,37.1852,37.1044,37.1125,80600.0
2011-09-30 10:50:00,45.91,46.02,45.87,45.93,38300.0,37.1044,37.1933,37.0721,37.1206,38300.0
2011-09-30 10:55:00,45.91,45.97,45.71,45.74,82300.0,37.1044,37.1529,36.9427,36.967,82300.0
2011-09-30 11:00:00,45.75,45.86,45.75,45.8,59600.0,36.9751,37.064,36.9751,37.0155,59600.0
2011-09-30 11:05:00,45.81,45.9,45.72,45.88,95500.0,37.0236,37.0963,36.9508,37.0801,95500.0
2011-09-30 11:10:00,45.89,46.02,45.87,45.98,49600.0,37.0882,37.1933,37.0721,37.161,49600.0
2011-09-30 11:15:00,45.99,46.1,45.98,46.06,80400.0,37.169,37.2579,37.161,37.2256,80400.0
2011-09-30 11:20:00,46.05,46.24,46.03,46.13,86900.0,37.2175,37.3711,37.2014,37.2822,86900.0
2011-09-30 11:25:00,46.11,46.18,46.05,46.1,56700.0,37.266,37.3226,37.2175,37.2579,56700.0
2011-09-30 11:30:00,46.11,46.34,46.09,46.34,42400.0,37.266,37.4519,37.2499,37.4519,42400.0
2011-09-30 11:35:00,46.33,46.42,46.32,46.37,42400.0,37.4438,37.5166,37.4357,37.4762,42400.0
2011-09-30 11:40:00,46.37,46.54,46.34,46.47,57900.0,37.4762,37.6136,37.4519,37.557,57900.0
2011-09-30 11:45:00,46.46,46.54,46.43,46.52,38300.0,37.5489,37.6136,37.5246,37.5974,38300.0
2011-09-30 11:50:00,46.51,46.55,46.41,46.41,61800.0,37.5893,37.6216,37.5085,37.5085,61800.0
2011-09-30 11:55:00,46.41,46.52,46.38,46.48,55300.0,37.5085,37.5974,37.4842,37.5651,55300.0
2011-09-30 12:00:00,46.49,46.58,46.44,46.58,48300.0,37.5731,37.6459,37.5327,37.6459,48300.0
2011-09-30 12:05:00,46.58,46.58,46.43,46.43,39800.0,37.6459,37.6459,37.5246,37.5246,39800.0
2011-09-30 12:10:00,46.43,46.48,46.37,46.47,317500.0,37.5246,37.5651,37.4762,37.557,317500.0
2011-09-30 12:15:00,46.47,46.58,46.43,46.56,137900.0,37.557,37.6459,37.5246,37.6297,137900.0
2011-09-30 12:20:00,46.55,46.65,46.55,46.64,124000.0,37.6216,37.7025,37.6216,37.6944,124000.0
2011-09-30 12:25:00,46.64,46.78,46.62,46.78,79400.0,37.6944,37.8075,37.6782,37.8075,79400.0
2011-09-30 12:30:00,46.77,46.79,46.68,46.73,128400.0,37.7994,37.8156,37.7267,37.7671,128400.0
2011-09-30 12:35:00,46.73,46.76,46.67,46.75,121400.0,37.7671,37.7914,37.7186,37.7833,121400.0
2011-09-30 12:40:00,46.75,46.79,46.7,46.79,71300.0,37.7833,37.8156,37.7429,37.8156,71300.0
2011-09-30 12:45:00,46.8,46.92,46.77,46.84,66200.0,37.8237,37.9207,37.7994,37.856,66200.0
2011-09-30 12:50:00,46.85,46.86,46.74,46.74,33900.0,37.8641,37.8722,37.7752,37.7752,33900.0
2011-09-30 12:55:00,46.72,46.72,46.62,46.63,61800.0,37.759,37.759,37.6782,37.6863,61800.0
2011-09-30 13:00:00,46.63,46.63,46.53,46.59,79800.0,37.6863,37.6863,37.6055,37.654,79800.0
2011-09-30 13:05:00,46.59,46.71,46.58,46.64,53100.0,37.654,37.7509,37.6459,37.6944,53100.0
2011-09-30 13:10:00,46.64,46.76,46.62,46.75,53300.0,37.6944,37.7914,37.6782,37.7833,53300.0
2011-09-30 13:15:00,46.74,46.91,46.72,46.91,73600.0,37.7752,37.9126,37.759,37.9126,73600.0
2011-09-30 13:20:00,46.92,46.92,46.78,46.85,75900.0,37.9207,37.9207,37.8075,37.8641,75900.0
2011-09-30 13:25:00,46.85,46.99,46.85,46.97,49500.0,37.8641,37.9772,37.8641,37.9611,49500.0
2011-09-30 13:30:00,46.97,47.1,46.94,47.03,141700.0,37.9611,38.0661,37.9368,38.0096,141700.0
2011-09-30 13:35:00,47.04,47.17,47.04,47.13,104300.0,38.0177,38.1227,38.0177,38.0904,104300.0
2011-09-30 13:40:00,47.14,47.17,46.8,47.05,113700.0,38.0985,38.1227,37.8237,38.0257,113700.0
2011-09-30 13:45:00,47.06,47.2,47.06,47.18,42800.0,38.0338,38.147,38.0338,38.1308,42800.0
2011-09-30 13:50:00,47.18,47.2,47.13,47.15,85800.0,38.1308,38.147,38.0904,38.1066,85800.0
2011-09-30 13:55:00,47.15,47.18,47.1,47.1,77000.0,38.1066,38.1308,38.0661,38.0661,77000.0
2011-09-30 14:00:00,47.1,47.23,47.06,47.18,105500.0,38.0661,38.1712,38.0338,38.1308,105500.0
2011-09-30 14:05:00,47.18,47.22,46.95,46.97,85800.0,38.1308,38.1631,37.9449,37.9611,85800.0
2011-09-30 14:10:00,46.97,47.02,46.93,46.94,55900.0,37.9611,38.0015,37.9287,37.9368,55900.0
2011-09-30 14:15:00,46.94,47.09,46.94,46.98,82900.0,37.9368,38.0581,37.9368,37.9692,82900.0
2011-09-30 14:20:00,46.98,46.98,46.82,46.83,96100.0,37.9692,37.9692,37.8398,37.8479,96100.0
2011-09-30 14:25:00,46.83,46.88,46.66,46.76,151000.0,37.8479,37.8883,37.7105,37.7914,151000.0
2011-09-30 14:30:00,46.77,46.87,46.73,46.78,129100.0,37.7994,37.8803,37.7671,37.8075,129100.0
2011-09-30 14:35:00,46.77,46.81,46.67,46.79,133600.0,37.7994,37.8318,37.7186,37.8156,133600.0
2011-09-30 14:40:00,46.79,46.84,46.73,46.78,107000.0,37.8156,37.856,37.7671,37.8075,107000.0
2011-09-30 14:45:00,46.76,46.76,46.65,46.73,71400.0,37.7914,37.7914,37.7025,37.7671,71400.0
2011-09-30 14:50:00,46.73,46.73,46.52,46.64,146100.0,37.7671,37.7671,37.5974,37.6944,146100.0
2011-09-30 14:55:00,46.64,46.81,46.63,46.71,127600.0,37.6944,37.8318,37.6863,37.7509,127600.0
2011-09-30 15:00:00,46.72,46.82,46.63,46.74,196700.0,37.759,37.8398,37.6863,37.7752,196700.0
2011-09-30 15:05:00,46.75,46.99,46.68,46.9,150300.0,37.7833,37.9772,37.7267,37.9045,150300.0
2011-09-30 15:10:00,46.9,47.01,46.88,46.9,93000.0,37.9045,37.9934,37.8883,37.9045,93000.0
2011-09-30 15:15:00,46.9,46.91,46.75,46.75,150300.0,37.9045,37.9126,37.7833,37.7833,150300.0
2011-09-30 15:20:00,46.75,46.82,46.69,46.72,128500.0,37.7833,37.8398,37.7348,37.759,128500.0
2011-09-30 15:25:00,46.74,46.77,46.6,46.61,162700.0,37.7752,37.7994,37.662,37.6701,162700.0
2011-09-30 15:30:00,46.61,46.67,46.5,46.52,238800.0,37.6701,37.7186,37.5812,37.5974,238800.0
2011-09-30 15:35:00,46.52,46.55,46.34,46.4,319800.0,37.5974,37.6216,37.4519,37.5004,319800.0
2011-09-30 15:40:00,46.4,46.59,46.4,46.59,177700.0,37.5004,37.654,37.5004,37.654,177700.0
2011-09-30 15:45:00,46.59,46.59,46.19,46.19,379600.0,37.654,37.654,37.3307,37.3307,379600.0
2011-09-30 15:50:00,46.2,46.25,46.02,46.11,472500.0,37.3388,37.3792,37.1933,37.266,472500.0
2011-09-30 15:55:00,46.11,46.14,46.06,46.08,804000.0,37.266,37.2903,37.2256,37.2418,804000.0
2011-10-03 09:30:00,45.77,46.17,45.7,45.72,168600.0,36.9912,37.3145,36.9347,36.9508,168600.0
2011-10-03 09:35:00,45.7,45.76,45.56,45.61,125000.0,36.9347,36.9832,36.8215,36.8619,125000.0
2011-10-03 09:40:00,45.6,45.62,45.52,45.53,195800.0,36.8538,36.87,36.7892,36.7973,195800.0
2011-10-03 09:45:00,45.54,45.74,45.54,45.66,201700.0,36.8054,36.967,36.8054,36.9023,201700.0
2011-10-03 09:50:00,45.66,45.69,45.46,45.51,162000.0,36.9023,36.9266,36.7407,36.7811,162000.0
2011-10-03 09:55:00,45.51,45.58,45.34,45.43,121500.0,36.7811,36.8377,36.6437,36.7165,121500.0
2011-10-03 10:00:00,45.42,45.96,45.36,45.64,224600.0,36.7084,37.1448,36.6599,36.8862,224600.0
2011-10-03 10:05:00,45.64,46.09,45.62,46.07,160900.0,36.8862,37.2499,36.87,37.2337,160900.0
2011-10-03 10:10:00,46.06,46.22,46.05,46.08,114500.0,37.2256,37.3549,37.2175,37.2418,114500.0
2011-10-03 10:15:00,46.08,46.08,45.62,45.62,150200.0,37.2418,37.2418,36.87,36.87,150200.0
2011-10-03 10:20:00,45.62,45.71,45.47,45.49,95000.0,36.87,36.9427,36.7488,36.7649,95000.0
2011-10-03 10:25:00,45.49,45.63,45.4,45.5,61100.0,36.7649,36.8781,36.6922,36.773,61100.0
2011-10-03 10:30:00,45.5,45.52,45.09,45.09,141400.0,36.773,36.7892,36.4417,36.4417,141400.0
2011-10-03 10:35:00,45.09,45.09,44.92,44.98,135000.0,36.4417,36.4417,36.3043,36.3528,135000.0
2011-10-03 10:40:00,44.97,45.04,44.88,45.04,127300.0,36.3447,36.4013,36.2719,36.4013,127300.0
2011-10-03 10:45:00,45.03,45.1,44.96,44.96,77000.0,36.3932,36.4497,36.3366,36.3366,77000.0
2011-10-03 10:50:00,44.96,45.1,44.87,44.97,119500.0,36.3366,36.4497,36.2639,36.3447,119500.0
2011-10-03 10:55:00,45.0,45.08,44.9,44.91,81500.0,36.3689,36.4336,36.2881,36.2962,81500.0
2011-10-03 11:00:00,44.9,44.96,44.8,44.87,87200.0,36.2881,36.3366,36.2073,36.2639,87200.0
2011-10-03 11:05:00,44.89,45.08,44.81,45.08,104000.0,36.28,36.4336,36.2154,36.4336,104000.0
2011-10-03 11:10:00,45.1,45.23,45.02,45.07,48400.0,36.4497,36.5548,36.3851,36.4255,48400.0
2011-10-03 11:15:00,45.07,45.23,45.07,45.23,44400.0,36.4255,36.5548,36.4255,36.5548,44400.0
2011-10-03 11:20:00,45.24,45.29,45.14,45.14,58400.0,36.5629,36.6033,36.4821,36.4821,58400.0
2011-10-03 11:25:00,45.17,45.18,45.05,45.1,54800.0,36.5063,36.5144,36.4093,36.4497,54800.0
2011-10-03 11:30:00,45.1,45.32,45.03,45.23,37200.0,36.4497,36.6275,36.3932,36.5548,37200.0
2011-10-03 11:35:00,45.25,45.25,45.07,45.18,57800.0,36.571,36.571,36.4255,36.5144,57800.0
2011-10-03 11:40:00,45.18,45.2,44.9,44.92,60200.0,36.5144,36.5306,36.2881,36.3043,60200.0
2011-10-03 11:45:00,44.94,44.98,44.9,44.95,55100.0,36.3204,36.3528,36.2881,36.3285,55100.0
2011-10-03 11:50:00,44.93,45.06,44.87,45.03,54400.0,36.3124,36.4174,36.2639,36.3932,54400.0
2011-10-03 11:55:00,45.06,45.16,45.01,45.01,62300.0,36.4174,36.4982,36.377,36.377,62300.0
2011-10-03 12:00:00,45.0,45.07,44.96,44.96,64900.0,36.3689,36.4255,36.3366,36.3366,64900.0
2011-10-03 12:05:00,44.96,44.99,44.77,44.78,97100.0,36.3366,36.3608,36.183,36.1911,97100.0
2011-10-03 12:10:00,44.79,44.79,44.5,44.5,94000.0,36.1992,36.1992,35.9648,35.9648,94000.0
2011-10-03 12:15:00,44.53,44.54,44.36,44.38,82600.0,35.9891,35.9972,35.8517,35.8678,82600.0
2011-10-03 12:20:00,44.39,44.51,44.3,44.51,105900.0,35.8759,35.9729,35.8032,35.9729,105900.0
2011-10-03 12:25:00,44.5,44.56,44.45,44.46,85400.0,35.9648,36.0133,35.9244,35.9325,85400.0
2011-10-03 12:30:00,44.47,44.54,44.43,44.45,89500.0,35.9406,35.9972,35.9083,35.9244,89500.0
2011-10-03 12:35:00,44.45,44.51,44.38,44.44,173800.0,35.9244,35.9729,35.8678,35.9163,173800.0
2011-10-03 12:40:00,44.47,44.52,44.47,44.49,69400.0,35.9406,35.981,35.9406,35.9567,69400.0
2011-10-03 12:45:00,44.49,44.52,44.42,44.42,48200.0,35.9567,35.981,35.9002,35.9002,48200.0
2011-10-03 12:50:00,44.42,44.43,44.26,44.3,74600.0,35.9002,35.9083,35.7709,35.8032,74600.0
2011-10-03 12:55:00,44.3,44.5,44.29,44.48,90800.0,35.8032,35.9648,35.7951,35.9487,90800.0
2011-10-03 13:00:00,44.48,44.49,44.25,44.25,81900.0,35.9487,35.9567,35.7628,35.7628,81900.0
2011-10-03 13:05:00,44.26,44.26,44.18,44.22,71000.0,35.7709,35.7709,35.7062,35.7385,71000.0
2011-10-03 13:10:00,44.25,44.27,44.17,44.18,104400.0,35.7628,35.7789,35.6981,35.7062,104400.0
2011-10-03 13:15:00,44.17,44.18,43.9,44.02,110000.0,35.6981,35.7062,35.4799,35.5769,110000.0
2011-10-03 13:20:00,44.04,44.12,44.03,44.05,81900.0,35.5931,35.6577,35.585,35.6011,81900.0
2011-10-03 13:25:00,44.05,44.05,43.8,43.91,154200.0,35.6011,35.6011,35.3991,35.488,154200.0
2011-10-03 13:30:00,43.9,43.97,43.73,43.73,92100.0,35.4799,35.5365,35.3425,35.3425,92100.0
2011-10-03 13:35:00,43.71,43.72,43.38,43.41,169000.0,35.3264,35.3344,35.0596,35.0839,169000.0
2011-10-03 13:40:00,43.4,43.86,43.4,43.69,307700.0,35.0758,35.4476,35.0758,35.3102,307700.0
2011-10-03 13:45:00,43.69,43.7,43.58,43.58,126500.0,35.3102,35.3183,35.2213,35.2213,126500.0
2011-10-03 13:50:00,43.57,43.64,43.39,43.39,80000.0,35.2132,35.2698,35.0677,35.0677,80000.0
2011-10-03 13:55:00,43.4,43.55,43.36,43.47,158000.0,35.0758,35.197,35.0435,35.1324,158000.0
2011-10-03 14:00:00,43.47,43.5,43.36,43.39,214800.0,35.1324,35.1566,35.0435,35.0677,214800.0
2011-10-03 14:05:00,43.39,43.61,43.39,43.58,175000.0,35.0677,35.2455,35.0677,35.2213,175000.0
2011-10-03 14:10:00,43.6,43.65,43.5,43.59,279000.0,35.2374,35.2779,35.1566,35.2294,279000.0
2011-10-03 14:15:00,43.59,43.59,43.45,43.5,102400.0,35.2294,35.2294,35.1162,35.1566,102400.0
2011-10-03 14:20:00,43.49,43.52,43.3,43.31,120300.0,35.1485,35.1728,34.995,35.0031,120300.0
2011-10-03 14:25:00,43.31,43.34,43.06,43.13,246900.0,35.0031,35.0273,34.801,34.8576,246900.0
2011-10-03 14:30:00,43.13,43.15,43.03,43.03,256000.0,34.8576,34.8738,34.7768,34.7768,256000.0
2011-10-03 14:35:00,43.04,43.1,42.95,42.98,136100.0,34.7849,34.8333,34.7121,34.7364,136100.0
2011-10-03 14:40:00,42.98,43.07,42.93,43.05,143500.0,34.7364,34.8091,34.696,34.7929,143500.0
2011-10-03 14:45:00,43.05,43.07,42.87,42.96,143500.0,34.7929,34.8091,34.6475,34.7202,143500.0
2011-10-03 14:50:00,42.94,43.1,42.94,43.07,316700.0,34.704,34.8333,34.704,34.8091,316700.0
2011-10-03 14:55:00,43.06,43.37,42.99,43.37,243700.0,34.801,35.0516,34.7444,35.0516,243700.0
2011-10-03 15:00:00,43.37,43.52,43.28,43.49,187200.0,35.0516,35.1728,34.9788,35.1485,187200.0
2011-10-03 15:05:00,43.49,43.61,43.45,43.51,221800.0,35.1485,35.2455,35.1162,35.1647,221800.0
2011-10-03 15:10:00,43.52,43.55,43.41,43.44,109700.0,35.1728,35.197,35.0839,35.1081,109700.0
2011-10-03 15:15:00,43.43,43.49,43.31,43.35,156800.0,35.1001,35.1485,35.0031,35.0354,156800.0
2011-10-03 15:20:00,43.34,43.4,43.23,43.24,170200.0,35.0273,35.0758,34.9384,34.9465,170200.0
2011-10-03 15:25:00,43.23,43.27,43.08,43.13,174200.0,34.9384,34.9707,34.8172,34.8576,174200.0
2011-10-03 15:30:00,43.14,43.28,43.11,43.26,181700.0,34.8657,34.9788,34.8414,34.9627,181700.0
2011-10-03 15:35:00,43.27,43.42,43.22,43.34,206500.0,34.9707,35.092,34.9303,35.0273,206500.0
2011-10-03 15:40:00,43.35,43.35,43.14,43.27,208600.0,35.0354,35.0354,34.8657,34.9707,208600.0
2011-10-03 15:45:00,43.27,43.52,43.22,43.5,321400.0,34.9707,35.1728,34.9303,35.1566,321400.0
2011-10-03 15:50:00,43.5,43.5,43.12,43.13,367400.0,35.1566,35.1566,34.8495,34.8576,367400.0
2011-10-03 15:55:00,43.13,43.21,42.89,42.91,976900.0,34.8576,34.9223,34.6636,34.6798,976900.0
2011-10-04 09:30:00,42.11,42.52,41.88,42.25,269600.0,34.0332,34.3646,33.8473,34.1464,269600.0
2011-10-04 09:35:00,42.25,42.64,42.25,42.5,125100.0,34.1464,34.4616,34.1464,34.3484,125100.0
2011-10-04 09:40:00,42.51,42.67,42.35,42.35,97800.0,34.3565,34.4858,34.2272,34.2272,97800.0
2011-10-04 09:45:00,42.32,42.39,42.05,42.14,99700.0,34.203,34.2595,33.9847,34.0575,99700.0
2011-10-04 09:50:00,42.14,42.18,41.82,41.9,104500.0,34.0575,34.0898,33.7989,33.8635,104500.0
2011-10-04 09:55:00,41.87,41.93,41.6,41.88,185000.0,33.8393,33.8878,33.6211,33.8473,185000.0
2011-10-04 10:00:00,41.85,42.1,41.62,41.79,157700.0,33.8231,34.0252,33.6372,33.7746,157700.0
2011-10-04 10:05:00,41.75,41.95,41.68,41.93,199500.0,33.7423,33.9039,33.6857,33.8878,199500.0
2011-10-04 10:10:00,41.92,42.15,41.91,42.01,185000.0,33.8797,34.0656,33.8716,33.9524,185000.0
2011-10-04 10:15:00,42.0,42.26,41.95,42.23,263500.0,33.9443,34.1545,33.9039,34.1302,263500.0
2011-10-04 10:20:00,42.23,42.23,41.76,41.76,133300.0,34.1302,34.1302,33.7504,33.7504,133300.0
2011-10-04 10:25:00,41.76,41.81,41.52,41.61,108300.0,33.7504,33.7908,33.5564,33.6291,108300.0
2011-10-04 10:30:00,41.6,41.85,41.51,41.67,137300.0,33.6211,33.8231,33.5483,33.6776,137300.0
2011-10-04 10:35:00,41.66,41.85,41.52,41.85,114100.0,33.6695,33.8231,33.5564,33.8231,114100.0
2011-10-04 10:40:00,41.85,42.15,41.84,42.1,149700.0,33.8231,34.0656,33.815,34.0252,149700.0
2011-10-04 10:45:00,42.1,42.35,42.07,42.34,126700.0,34.0252,34.2272,34.0009,34.2191,126700.0
2011-10-04 10:50:00,42.35,42.4,42.27,42.29,133200.0,34.2272,34.2676,34.1625,34.1787,133200.0
2011-10-04 10:55:00,42.31,42.33,42.18,42.22,60500.0,34.1949,34.211,34.0898,34.1221,60500.0
2011-10-04 11:00:00,42.23,42.24,41.99,41.99,211400.0,34.1302,34.1383,33.9362,33.9362,211400.0
2011-10-04 11:05:00,42.0,42.12,41.97,42.01,246700.0,33.9443,34.0413,33.9201,33.9524,246700.0
2011-10-04 11:10:00,42.02,42.18,41.95,41.96,226600.0,33.9605,34.0898,33.9039,33.912,226600.0
2011-10-04 11:15:00,41.97,42.0,41.8,41.82,118000.0,33.9201,33.9443,33.7827,33.7989,118000.0
2011-10-04 11:20:00,41.81,41.89,41.62,41.64,121000.0,33.7908,33.8554,33.6372,33.6534,121000.0
2011-10-04 11:25:00,41.63,41.73,41.62,41.71,107600.0,33.6453,33.7261,33.6372,33.71,107600.0
2011-10-04 11:30:00,41.7,41.73,41.46,41.48,150700.0,33.7019,33.7261,33.5079,33.5241,150700.0
2011-10-04 11:35:00,41.47,41.5,41.32,41.34,121200.0,33.516,33.5402,33.3948,33.4109,121200.0
2011-10-04 11:40:00,41.34,41.67,41.33,41.67,147900.0,33.4109,33.6776,33.4028,33.6776,147900.0
2011-10-04 11:45:00,41.67,41.76,41.61,41.72,132800.0,33.6776,33.7504,33.6291,33.718,132800.0
2011-10-04 11:50:00,41.73,41.97,41.73,41.91,196800.0,33.7261,33.9201,33.7261,33.8716,196800.0
2011-10-04 11:55:00,41.91,41.99,41.89,41.99,166400.0,33.8716,33.9362,33.8554,33.9362,166400.0
2011-10-04 12:00:00,42.0,42.28,42.0,42.26,92300.0,33.9443,34.1706,33.9443,34.1545,92300.0
2011-10-04 12:05:00,42.27,42.37,42.19,42.32,111200.0,34.1625,34.2434,34.0979,34.203,111200.0
2011-10-04 12:10:00,42.31,42.37,42.23,42.36,93200.0,34.1949,34.2434,34.1302,34.2353,93200.0
2011-10-04 12:15:00,42.38,42.42,42.21,42.27,100600.0,34.2514,34.2838,34.1141,34.1625,100600.0
2011-10-04 12:20:00,42.27,42.43,42.22,42.33,81200.0,34.1625,34.2919,34.1221,34.211,81200.0
2011-10-04 12:25:00,42.35,42.35,42.21,42.27,181500.0,34.2272,34.2272,34.1141,34.1625,181500.0
2011-10-04 12:30:00,42.27,42.3,42.23,42.26,82500.0,34.1625,34.1868,34.1302,34.1545,82500.0
2011-10-04 12:35:00,42.26,42.39,42.23,42.24,67800.0,34.1545,34.2595,34.1302,34.1383,67800.0
2011-10-04 12:40:00,42.24,42.29,42.2,42.28,85900.0,34.1383,34.1787,34.106,34.1706,85900.0
2011-10-04 12:45:00,42.29,42.33,42.2,42.21,64800.0,34.1787,34.211,34.106,34.1141,64800.0
2011-10-04 12:50:00,42.22,42.24,42.13,42.18,83200.0,34.1221,34.1383,34.0494,34.0898,83200.0
2011-10-04 12:55:00,42.16,42.16,41.93,41.97,99900.0,34.0736,34.0736,33.8878,33.9201,99900.0
2011-10-04 13:00:00,41.97,42.09,41.91,41.95,119700.0,33.9201,34.0171,33.8716,33.9039,119700.0
2011-10-04 13:05:00,41.93,42.07,41.86,42.07,113900.0,33.8878,34.0009,33.8312,34.0009,113900.0
2011-10-04 13:10:00,42.07,42.09,41.73,41.77,107200.0,34.0009,34.0171,33.7261,33.7584,107200.0
2011-10-04 13:15:00,41.78,41.91,41.77,41.89,118800.0,33.7665,33.8716,33.7584,33.8554,118800.0
2011-10-04 13:20:00,41.9,41.9,41.82,41.86,123100.0,33.8635,33.8635,33.7989,33.8312,123100.0
2011-10-04 13:25:00,41.86,41.9,41.8,41.83,117800.0,33.8312,33.8635,33.7827,33.8069,117800.0
2011-10-04 13:30:00,41.84,42.09,41.84,42.06,139800.0,33.815,34.0171,33.815,33.9928,139800.0
2011-10-04 13:35:00,42.06,42.11,41.96,42.0,150500.0,33.9928,34.0332,33.912,33.9443,150500.0
2011-10-04 13:40:00,42.0,42.02,41.9,42.0,272900.0,33.9443,33.9605,33.8635,33.9443,272900.0
2011-10-04 13:45:00,41.99,42.2,41.98,42.2,153700.0,33.9362,34.106,33.9282,34.106,153700.0
2011-10-04 13:50:00,42.2,42.33,42.15,42.18,289700.0,34.106,34.211,34.0656,34.0898,289700.0
2011-10-04 13:55:00,42.17,42.17,41.91,41.95,101200.0,34.0817,34.0817,33.8716,33.9039,101200.0
2011-10-04 14:00:00,41.96,42.03,41.91,41.91,119100.0,33.912,33.9686,33.8716,33.8716,119100.0
2011-10-04 14:05:00,41.93,41.97,41.83,41.84,104400.0,33.8878,33.9201,33.8069,33.815,104400.0
2011-10-04 14:10:00,41.83,41.84,41.71,41.73,297000.0,33.8069,33.815,33.71,33.7261,297000.0
2011-10-04 14:15:00,41.73,41.73,41.65,41.69,168200.0,33.7261,33.7261,33.6615,33.6938,168200.0
2011-10-04 14:20:00,41.68,41.75,41.65,41.71,91500.0,33.6857,33.7423,33.6615,33.71,91500.0
2011-10-04 14:25:00,41.71,41.74,41.66,41.66,181800.0,33.71,33.7342,33.6695,33.6695,181800.0
2011-10-04 14:30:00,41.67,41.76,41.64,41.76,126700.0,33.6776,33.7504,33.6534,33.7504,126700.0
2011-10-04 14:35:00,41.76,41.87,41.73,41.73,70800.0,33.7504,33.8393,33.7261,33.7261,70800.0
2011-10-04 14:40:00,41.75,41.78,41.53,41.59,99900.0,33.7423,33.7665,33.5645,33.613,99900.0
2011-10-04 14:45:00,41.59,41.62,41.49,41.58,119200.0,33.613,33.6372,33.5321,33.6049,119200.0
2011-10-04 14:50:00,41.58,41.61,41.41,41.43,128100.0,33.6049,33.6291,33.4675,33.4837,128100.0
2011-10-04 14:55:00,41.43,41.65,41.43,41.45,186700.0,33.4837,33.6615,33.4837,33.4998,186700.0
2011-10-04 15:00:00,41.45,41.61,41.44,41.48,118900.0,33.4998,33.6291,33.4917,33.5241,118900.0
2011-10-04 15:05:00,41.49,41.58,41.41,41.41,178900.0,33.5321,33.6049,33.4675,33.4675,178900.0
2011-10-04 15:10:00,41.42,41.51,41.38,41.43,225200.0,33.4756,33.5483,33.4432,33.4837,225200.0
2011-10-04 15:15:00,41.43,41.45,41.32,41.4,385000.0,33.4837,33.4998,33.3948,33.4594,385000.0
2011-10-04 15:20:00,41.41,41.47,41.35,41.39,285800.0,33.4675,33.516,33.419,33.4513,285800.0
2011-10-04 15:25:00,41.4,41.71,41.39,41.59,269000.0,33.4594,33.71,33.4513,33.613,269000.0
2011-10-04 15:30:00,41.59,42.02,41.59,41.81,344400.0,33.613,33.9605,33.613,33.7908,344400.0
2011-10-04 15:35:00,41.82,41.96,41.77,41.88,207200.0,33.7989,33.912,33.7584,33.8473,207200.0
2011-10-04 15:40:00,41.87,42.25,41.77,42.22,219300.0,33.8393,34.1464,33.7584,34.1221,219300.0
2011-10-04 15:45:00,42.23,42.41,42.09,42.27,286600.0,34.1302,34.2757,34.0171,34.1625,286600.0
2011-10-04 15:50:00,42.28,42.46,42.24,42.32,318900.0,34.1706,34.3161,34.1383,34.203,318900.0
2011-10-04 15:55:00,42.32,42.84,42.32,42.78,778100.0,34.203,34.6232,34.203,34.5747,778100.0
2011-10-05 09:30:00,43.54,43.7,43.31,43.49,254200.0,35.189,35.3183,35.0031,35.1485,254200.0
2011-10-05 09:35:00,43.45,43.48,42.98,43.2,172800.0,35.1162,35.1405,34.7364,34.9142,172800.0
2011-10-05 09:40:00,43.21,43.22,42.84,42.98,142000.0,34.9223,34.9303,34.6232,34.7364,142000.0
2011-10-05 09:45:00,42.97,43.29,42.97,43.26,157400.0,34.7283,34.9869,34.7283,34.9627,157400.0
2011-10-05 09:50:00,43.25,43.41,43.25,43.41,150800.0,34.9546,35.0839,34.9546,35.0839,150800.0
2011-10-05 09:55:00,43.39,43.44,43.31,43.39,85400.0,35.0677,35.1081,35.0031,35.0677,85400.0
2011-10-05 10:00:00,43.35,43.76,43.33,43.75,174500.0,35.0354,35.3668,35.0192,35.3587,174500.0
2011-10-05 10:05:00,43.76,43.93,43.74,43.9,191900.0,35.3668,35.5042,35.3506,35.4799,191900.0
2011-10-05 10:10:00,43.9,43.97,43.64,43.77,244500.0,35.4799,35.5365,35.2698,35.3748,244500.0
2011-10-05 10:15:00,43.77,43.85,43.65,43.79,222500.0,35.3748,35.4395,35.2779,35.391,222500.0
2011-10-05 10:20:00,43.79,44.05,43.75,44.03,163400.0,35.391,35.6011,35.3587,35.585,163400.0
2011-10-05 10:25:00,44.0,44.02,43.59,43.6,143800.0,35.5607,35.5769,35.2294,35.2374,143800.0
2011-10-05 10:30:00,43.61,43.71,43.55,43.66,104700.0,35.2455,35.3264,35.197,35.2859,104700.0
2011-10-05 10:35:00,43.68,43.85,43.65,43.71,52400.0,35.3021,35.4395,35.2779,35.3264,52400.0
2011-10-05 10:40:00,43.71,43.86,43.65,43.75,47700.0,35.3264,35.4476,35.2779,35.3587,47700.0
2011-10-05 10:45:00,43.74,43.77,43.6,43.75,62200.0,35.3506,35.3748,35.2374,35.3587,62200.0
2011-10-05 10:50:00,43.74,43.9,43.67,43.9,46900.0,35.3506,35.4799,35.294,35.4799,46900.0
2011-10-05 10:55:00,43.9,44.0,43.85,43.95,59500.0,35.4799,35.5607,35.4395,35.5203,59500.0
2011-10-05 11:00:00,43.96,43.99,43.92,43.95,66100.0,35.5284,35.5526,35.4961,35.5203,66100.0
2011-10-05 11:05:00,43.95,44.04,43.92,44.03,194500.0,35.5203,35.5931,35.4961,35.585,194500.0
2011-10-05 11:10:00,44.04,44.07,43.98,44.0,81600.0,35.5931,35.6173,35.5446,35.5607,81600.0
2011-10-05 11:15:00,44.0,44.0,43.81,43.89,49500.0,35.5607,35.5607,35.4072,35.4718,49500.0
2011-10-05 11:20:00,43.89,44.02,43.87,44.0,46500.0,35.4718,35.5769,35.4557,35.5607,46500.0
2011-10-05 11:25:00,43.99,44.09,43.94,43.98,75300.0,35.5526,35.6335,35.5122,35.5446,75300.0
2011-10-05 11:30:00,43.97,44.12,43.97,44.04,82500.0,35.5365,35.6577,35.5365,35.5931,82500.0
2011-10-05 11:35:00,44.04,44.16,44.04,44.13,65400.0,35.5931,35.69,35.5931,35.6658,65400.0
2011-10-05 11:40:00,44.12,44.15,44.06,44.12,77700.0,35.6577,35.682,35.6092,35.6577,77700.0
2011-10-05 11:45:00,44.12,44.18,44.04,44.17,50900.0,35.6577,35.7062,35.5931,35.6981,50900.0
2011-10-05 11:50:00,44.16,44.25,44.07,44.25,49200.0,35.69,35.7628,35.6173,35.7628,49200.0
2011-10-05 11:55:00,44.25,44.28,44.22,44.23,83600.0,35.7628,35.787,35.7385,35.7466,83600.0
2011-10-05 12:00:00,44.23,44.27,44.19,44.2,69100.0,35.7466,35.7789,35.7143,35.7224,69100.0
2011-10-05 12:05:00,44.2,44.28,44.2,44.23,70800.0,35.7224,35.787,35.7224,35.7466,70800.0
2011-10-05 12:10:00,44.24,44.27,44.19,44.24,83200.0,35.7547,35.7789,35.7143,35.7547,83200.0
2011-10-05 12:15:00,44.23,44.26,44.13,44.16,56100.0,35.7466,35.7709,35.6658,35.69,56100.0
2011-10-05 12:20:00,44.16,44.23,44.13,44.17,46000.0,35.69,35.7466,35.6658,35.6981,46000.0
2011-10-05 12:25:00,44.16,44.16,44.06,44.08,54500.0,35.69,35.69,35.6092,35.6254,54500.0
2011-10-05 12:30:00,44.08,44.11,44.01,44.09,56200.0,35.6254,35.6496,35.5688,35.6335,56200.0
2011-10-05 12:35:00,44.07,44.17,43.99,43.99,57600.0,35.6173,35.6981,35.5526,35.5526,57600.0
2011-10-05 12:40:00,43.99,44.08,43.95,43.97,99600.0,35.5526,35.6254,35.5203,35.5365,99600.0
2011-10-05 12:45:00,43.95,44.04,43.92,44.01,44500.0,35.5203,35.5931,35.4961,35.5688,44500.0
2011-10-05 12:50:00,44.0,44.08,43.96,44.06,36600.0,35.5607,35.6254,35.5284,35.6092,36600.0
2011-10-05 12:55:00,44.07,44.13,43.99,44.09,78400.0,35.6173,35.6658,35.5526,35.6335,78400.0
2011-10-05 13:00:00,44.09,44.25,44.09,44.18,96100.0,35.6335,35.7628,35.6335,35.7062,96100.0
2011-10-05 13:05:00,44.18,44.27,44.18,44.24,42500.0,35.7062,35.7789,35.7062,35.7547,42500.0
2011-10-05 13:10:00,44.24,44.24,44.09,44.16,55400.0,35.7547,35.7547,35.6335,35.69,55400.0
2011-10-05 13:15:00,44.17,44.28,44.15,44.19,91000.0,35.6981,35.787,35.682,35.7143,91000.0
2011-10-05 13:20:00,44.18,44.28,44.13,44.23,94300.0,35.7062,35.787,35.6658,35.7466,94300.0
2011-10-05 13:25:00,44.22,44.28,44.18,44.27,27700.0,35.7385,35.787,35.7062,35.7789,27700.0
2011-10-05 13:30:00,44.26,44.33,44.23,44.3,74900.0,35.7709,35.8274,35.7466,35.8032,74900.0
2011-10-05 13:35:00,44.31,44.32,44.15,44.2,43700.0,35.8113,35.8194,35.682,35.7224,43700.0
2011-10-05 13:40:00,44.21,44.24,44.14,44.16,42900.0,35.7304,35.7547,35.6739,35.69,42900.0
2011-10-05 13:45:00,44.17,44.26,44.17,44.22,35700.0,35.6981,35.7709,35.6981,35.7385,35700.0
2011-10-05 13:50:00,44.22,44.34,44.2,44.32,61900.0,35.7385,35.8355,35.7224,35.8194,61900.0
2011-10-05 13:55:00,44.33,44.36,44.25,44.28,43000.0,35.8274,35.8517,35.7628,35.787,43000.0
2011-10-05 14:00:00,44.29,44.34,44.23,44.28,73000.0,35.7951,35.8355,35.7466,35.787,73000.0
2011-10-05 14:05:00,44.27,44.29,44.19,44.2,39400.0,35.7789,35.7951,35.7143,35.7224,39400.0
2011-10-05 14:10:00,44.2,44.25,44.17,44.22,52200.0,35.7224,35.7628,35.6981,35.7385,52200.0
2011-10-05 14:15:00,44.22,44.35,44.19,44.32,88900.0,35.7385,35.8436,35.7143,35.8194,88900.0
2011-10-05 14:20:00,44.32,44.41,44.3,44.35,85600.0,35.8194,35.8921,35.8032,35.8436,85600.0
2011-10-05 14:25:00,44.36,44.38,44.3,44.3,48300.0,35.8517,35.8678,35.8032,35.8032,48300.0
2011-10-05 14:30:00,44.3,44.32,44.12,44.15,73500.0,35.8032,35.8194,35.6577,35.682,73500.0
2011-10-05 14:35:00,44.15,44.18,44.04,44.09,61300.0,35.682,35.7062,35.5931,35.6335,61300.0
2011-10-05 14:40:00,44.09,44.18,44.08,44.1,56000.0,35.6335,35.7062,35.6254,35.6415,56000.0
2011-10-05 14:45:00,44.1,44.21,44.09,44.19,103500.0,35.6415,35.7304,35.6335,35.7143,103500.0
2011-10-05 14:50:00,44.19,44.26,44.17,44.24,57400.0,35.7143,35.7709,35.6981,35.7547,57400.0
2011-10-05 14:55:00,44.22,44.26,44.14,44.14,62000.0,35.7385,35.7709,35.6739,35.6739,62000.0
2011-10-05 15:00:00,44.16,44.17,43.98,44.01,112400.0,35.69,35.6981,35.5446,35.5688,112400.0
2011-10-05 15:05:00,44.0,44.02,43.94,43.95,115800.0,35.5607,35.5769,35.5122,35.5203,115800.0
2011-10-05 15:10:00,43.95,44.04,43.93,44.03,89700.0,35.5203,35.5931,35.5042,35.585,89700.0
2011-10-05 15:15:00,44.02,44.17,43.98,44.13,125800.0,35.5769,35.6981,35.5446,35.6658,125800.0
2011-10-05 15:20:00,44.12,44.16,43.94,43.98,102500.0,35.6577,35.69,35.5122,35.5446,102500.0
2011-10-05 15:25:00,43.99,44.12,43.98,44.07,98400.0,35.5526,35.6577,35.5446,35.6173,98400.0
2011-10-05 15:30:00,44.07,44.38,44.07,44.36,185500.0,35.6173,35.8678,35.6173,35.8517,185500.0
2011-10-05 15:35:00,44.35,44.62,44.34,44.58,183400.0,35.8436,36.0618,35.8355,36.0295,183400.0
2011-10-05 15:40:00,44.58,44.68,44.54,44.66,208500.0,36.0295,36.1103,35.9972,36.0941,208500.0
2011-10-05 15:45:00,44.66,44.68,44.4,44.41,249800.0,36.0941,36.1103,35.884,35.8921,249800.0
2011-10-05 15:50:00,44.4,44.5,44.39,44.49,213400.0,35.884,35.9648,35.8759,35.9567,213400.0
2011-10-05 15:55:00,44.49,44.54,44.43,44.47,616700.0,35.9567,35.9972,35.9083,35.9406,616700.0
2011-10-06 09:30:00,44.61,44.92,44.47,44.92,130800.0,36.0537,36.3043,35.9406,36.3043,130800.0
2011-10-06 09:35:00,44.92,45.15,44.91,45.09,183200.0,36.3043,36.4902,36.2962,36.4417,183200.0
2011-10-06 09:40:00,45.07,45.08,44.69,44.73,88500.0,36.4255,36.4336,36.1184,36.1507,88500.0
2011-10-06 09:45:00,44.73,44.82,44.17,44.21,120400.0,36.1507,36.2235,35.6981,35.7304,120400.0
2011-10-06 09:50:00,44.2,44.34,44.12,44.31,77300.0,35.7224,35.8355,35.6577,35.8113,77300.0
2011-10-06 09:55:00,44.3,44.45,44.22,44.42,81700.0,35.8032,35.9244,35.7385,35.9002,81700.0
2011-10-06 10:00:00,44.41,44.41,44.13,44.32,70500.0,35.8921,35.8921,35.6658,35.8194,70500.0
2011-10-06 10:05:00,44.33,44.34,44.2,44.27,76700.0,35.8274,35.8355,35.7224,35.7789,76700.0
2011-10-06 10:10:00,44.27,44.42,44.25,44.4,53800.0,35.7789,35.9002,35.7628,35.884,53800.0
2011-10-06 10:15:00,44.37,44.46,44.36,44.41,66700.0,35.8598,35.9325,35.8517,35.8921,66700.0
2011-10-06 10:20:00,44.42,44.53,44.39,44.49,67800.0,35.9002,35.9891,35.8759,35.9567,67800.0
2011-10-06 10:25:00,44.49,44.52,44.35,44.46,70400.0,35.9567,35.981,35.8436,35.9325,70400.0
2011-10-06 10:30:00,44.45,44.64,44.42,44.56,71500.0,35.9244,36.078,35.9002,36.0133,71500.0
2011-10-06 10:35:00,44.57,44.62,44.41,44.45,56600.0,36.0214,36.0618,35.8921,35.9244,56600.0
2011-10-06 10:40:00,44.43,44.43,44.28,44.33,69800.0,35.9083,35.9083,35.787,35.8274,69800.0
2011-10-06 10:45:00,44.33,44.35,44.16,44.18,60400.0,35.8274,35.8436,35.69,35.7062,60400.0
2011-10-06 10:50:00,44.19,44.21,44.06,44.1,66900.0,35.7143,35.7304,35.6092,35.6415,66900.0
2011-10-06 10:55:00,44.12,44.21,44.0,44.05,93700.0,35.6577,35.7304,35.5607,35.6011,93700.0
2011-10-06 11:00:00,44.06,44.23,43.98,44.19,76900.0,35.6092,35.7466,35.5446,35.7143,76900.0
2011-10-06 11:05:00,44.16,44.2,44.06,44.13,58300.0,35.69,35.7224,35.6092,35.6658,58300.0
2011-10-06 11:10:00,44.14,44.26,44.09,44.25,43500.0,35.6739,35.7709,35.6335,35.7628,43500.0
2011-10-06 11:15:00,44.25,44.33,44.08,44.11,115900.0,35.7628,35.8274,35.6254,35.6496,115900.0
2011-10-06 11:20:00,44.11,44.17,44.05,44.12,60400.0,35.6496,35.6981,35.6011,35.6577,60400.0
2011-10-06 11:25:00,44.12,44.3,44.08,44.26,54900.0,35.6577,35.8032,35.6254,35.7709,54900.0
2011-10-06 11:30:00,44.26,44.37,44.25,44.35,98500.0,35.7709,35.8598,35.7628,35.8436,98500.0
2011-10-06 11:35:00,44.35,44.52,44.32,44.52,56700.0,35.8436,35.981,35.8194,35.981,56700.0
2011-10-06 11:40:00,44.51,44.6,44.4,44.6,96100.0,35.9729,36.0456,35.884,36.0456,96100.0
2011-10-06 11:45:00,44.61,44.72,44.45,44.48,87700.0,36.0537,36.1426,35.9244,35.9487,87700.0
2011-10-06 11:50:00,44.48,44.54,44.46,44.46,31400.0,35.9487,35.9972,35.9325,35.9325,31400.0
2011-10-06 11:55:00,44.48,44.51,44.43,44.46,32100.0,35.9487,35.9729,35.9083,35.9325,32100.0
2011-10-06 12:00:00,44.45,44.49,44.38,44.42,36100.0,35.9244,35.9567,35.8678,35.9002,36100.0
2011-10-06 12:05:00,44.41,44.48,44.39,44.4,46400.0,35.8921,35.9487,35.8759,35.884,46400.0
2011-10-06 12:10:00,44.4,44.51,44.37,44.45,41400.0,35.884,35.9729,35.8598,35.9244,41400.0
2011-10-06 12:15:00,44.45,44.51,44.37,44.43,67500.0,35.9244,35.9729,35.8598,35.9083,67500.0
2011-10-06 12:20:00,44.42,44.48,44.39,44.44,60600.0,35.9002,35.9487,35.8759,35.9163,60600.0
2011-10-06 12:25:00,44.45,44.45,44.35,44.38,59900.0,35.9244,35.9244,35.8436,35.8678,59900.0
2011-10-06 12:30:00,44.39,44.39,44.32,44.34,33700.0,35.8759,35.8759,35.8194,35.8355,33700.0
2011-10-06 12:35:00,44.33,44.39,44.3,44.33,37800.0,35.8274,35.8759,35.8032,35.8274,37800.0
2011-10-06 12:40:00,44.33,44.38,44.32,44.35,50800.0,35.8274,35.8678,35.8194,35.8436,50800.0
2011-10-06 12:45:00,44.35,44.41,44.34,44.41,59800.0,35.8436,35.8921,35.8355,35.8921,59800.0
2011-10-06 12:50:00,44.42,44.43,44.35,44.37,41700.0,35.9002,35.9083,35.8436,35.8598,41700.0
2011-10-06 12:55:00,44.37,44.41,44.29,44.36,33000.0,35.8598,35.8921,35.7951,35.8517,33000.0
2011-10-06 13:00:00,44.35,44.42,44.33,44.39,32700.0,35.8436,35.9002,35.8274,35.8759,32700.0
2011-10-06 13:05:00,44.39,44.48,44.36,44.47,38100.0,35.8759,35.9487,35.8517,35.9406,38100.0
2011-10-06 13:10:00,44.46,44.53,44.44,44.5,30000.0,35.9325,35.9891,35.9163,35.9648,30000.0
2011-10-06 13:15:00,44.5,44.51,44.42,44.45,39500.0,35.9648,35.9729,35.9002,35.9244,39500.0
2011-10-06 13:20:00,44.46,44.53,44.41,44.46,53600.0,35.9325,35.9891,35.8921,35.9325,53600.0
2011-10-06 13:25:00,44.48,44.51,44.3,44.31,49900.0,35.9487,35.9729,35.8032,35.8113,49900.0
2011-10-06 13:30:00,44.31,44.39,44.27,44.35,46600.0,35.8113,35.8759,35.7789,35.8436,46600.0
2011-10-06 13:35:00,44.32,44.35,44.26,44.27,37500.0,35.8194,35.8436,35.7709,35.7789,37500.0
2011-10-06 13:40:00,44.26,44.37,44.26,44.29,51100.0,35.7709,35.8598,35.7709,35.7951,51100.0
2011-10-06 13:45:00,44.28,44.48,44.27,44.45,38000.0,35.787,35.9487,35.7789,35.9244,38000.0
2011-10-06 13:50:00,44.45,44.53,44.44,44.47,33900.0,35.9244,35.9891,35.9163,35.9406,33900.0
2011-10-06 13:55:00,44.48,44.5,44.39,44.45,26200.0,35.9487,35.9648,35.8759,35.9244,26200.0
2011-10-06 14:00:00,44.45,44.55,44.42,44.53,54400.0,35.9244,36.0052,35.9002,35.9891,54400.0
2011-10-06 14:05:00,44.53,44.62,44.53,44.62,42400.0,35.9891,36.0618,35.9891,36.0618,42400.0
2011-10-06 14:10:00,44.61,44.62,44.6,44.6,32300.0,36.0537,36.0618,36.0456,36.0456,32300.0
2011-10-06 14:15:00,44.6,44.7,44.56,44.7,41000.0,36.0456,36.1265,36.0133,36.1265,41000.0
2011-10-06 14:20:00,44.7,44.78,44.66,44.7,41700.0,36.1265,36.1911,36.0941,36.1265,41700.0
2011-10-06 14:25:00,44.7,44.75,44.66,44.7,34300.0,36.1265,36.1669,36.0941,36.1265,34300.0
2011-10-06 14:30:00,44.71,44.72,44.55,44.55,60800.0,36.1345,36.1426,36.0052,36.0052,60800.0
2011-10-06 14:35:00,44.55,44.6,44.52,44.52,34700.0,36.0052,36.0456,35.981,35.981,34700.0
2011-10-06 14:40:00,44.52,44.63,44.5,44.63,39200.0,35.981,36.0699,35.9648,36.0699,39200.0
2011-10-06 14:45:00,44.62,44.66,44.54,44.55,51300.0,36.0618,36.0941,35.9972,36.0052,51300.0
2011-10-06 14:50:00,44.55,44.62,44.5,44.6,48700.0,36.0052,36.0618,35.9648,36.0456,48700.0
2011-10-06 14:55:00,44.6,44.65,44.55,44.63,44700.0,36.0456,36.0861,36.0052,36.0699,44700.0
2011-10-06 15:00:00,44.63,44.67,44.58,44.63,55200.0,36.0699,36.1022,36.0295,36.0699,55200.0
2011-10-06 15:05:00,44.63,44.73,44.63,44.72,68100.0,36.0699,36.1507,36.0699,36.1426,68100.0
2011-10-06 15:10:00,44.72,44.78,44.62,44.62,45200.0,36.1426,36.1911,36.0618,36.0618,45200.0
2011-10-06 15:15:00,44.61,44.64,44.53,44.54,71400.0,36.0537,36.078,35.9891,35.9972,71400.0
2011-10-06 15:20:00,44.54,44.6,44.51,44.53,77200.0,35.9972,36.0456,35.9729,35.9891,77200.0
2011-10-06 15:25:00,44.53,44.65,44.52,44.52,81100.0,35.9891,36.0861,35.981,35.981,81100.0
2011-10-06 15:30:00,44.52,44.71,44.5,44.59,105000.0,35.981,36.1345,35.9648,36.0376,105000.0
2011-10-06 15:35:00,44.59,44.73,44.56,44.7,128200.0,36.0376,36.1507,36.0133,36.1265,128200.0
2011-10-06 15:40:00,44.68,44.89,44.66,44.85,141800.0,36.1103,36.28,36.0941,36.2477,141800.0
2011-10-06 15:45:00,44.83,44.85,44.74,44.82,162600.0,36.2315,36.2477,36.1588,36.2235,162600.0
2011-10-06 15:50:00,44.82,44.9,44.79,44.89,144900.0,36.2235,36.2881,36.1992,36.28,144900.0
2011-10-06 15:55:00,44.89,44.98,44.83,44.93,318300.0,36.28,36.3528,36.2315,36.3124,318300.0
2011-10-07 09:30:00,45.0,45.11,44.9,45.08,120300.0,36.3689,36.4578,36.2881,36.4336,120300.0
2011-10-07 09:35:00,45.07,45.43,45.02,45.37,105900.0,36.4255,36.7165,36.3851,36.668,105900.0
2011-10-07 09:40:00,45.38,45.38,45.06,45.12,192800.0,36.676,36.676,36.4174,36.4659,192800.0
2011-10-07 09:45:00,45.07,45.07,44.84,44.96,130200.0,36.4255,36.4255,36.2396,36.3366,130200.0
2011-10-07 09:50:00,44.96,45.06,44.84,44.95,45900.0,36.3366,36.4174,36.2396,36.3285,45900.0
2011-10-07 09:55:00,44.96,45.09,44.86,44.92,49300.0,36.3366,36.4417,36.2558,36.3043,49300.0
2011-10-07 10:00:00,44.92,45.14,44.83,45.13,50800.0,36.3043,36.4821,36.2315,36.474,50800.0
2011-10-07 10:05:00,45.12,45.13,44.98,45.04,38700.0,36.4659,36.474,36.3528,36.4013,38700.0
2011-10-07 10:10:00,45.03,45.13,44.96,45.11,46400.0,36.3932,36.474,36.3366,36.4578,46400.0
2011-10-07 10:15:00,45.11,45.14,45.08,45.09,28700.0,36.4578,36.4821,36.4336,36.4417,28700.0
2011-10-07 10:20:00,45.09,45.1,44.97,45.08,34300.0,36.4417,36.4497,36.3447,36.4336,34300.0
2011-10-07 10:25:00,45.07,45.11,44.97,45.01,40100.0,36.4255,36.4578,36.3447,36.377,40100.0
2011-10-07 10:30:00,45.0,45.07,44.97,44.99,48900.0,36.3689,36.4255,36.3447,36.3608,48900.0
2011-10-07 10:35:00,44.99,45.05,44.9,45.01,30200.0,36.3608,36.4093,36.2881,36.377,30200.0
2011-10-07 10:40:00,45.0,45.07,44.96,45.04,61700.0,36.3689,36.4255,36.3366,36.4013,61700.0
2011-10-07 10:45:00,45.03,45.06,44.94,45.03,74700.0,36.3932,36.4174,36.3204,36.3932,74700.0
2011-10-07 10:50:00,45.03,45.14,45.03,45.09,45300.0,36.3932,36.4821,36.3932,36.4417,45300.0
2011-10-07 10:55:00,45.09,45.11,44.97,44.98,27100.0,36.4417,36.4578,36.3447,36.3528,27100.0
2011-10-07 11:00:00,44.98,45.05,44.89,44.95,41700.0,36.3528,36.4093,36.28,36.3285,41700.0
2011-10-07 11:05:00,44.95,44.99,44.89,44.97,58000.0,36.3285,36.3608,36.28,36.3447,58000.0
2011-10-07 11:10:00,44.98,45.0,44.82,44.83,48600.0,36.3528,36.3689,36.2235,36.2315,48600.0
2011-10-07 11:15:00,44.83,44.89,44.8,44.85,65700.0,36.2315,36.28,36.2073,36.2477,65700.0
2011-10-07 11:20:00,44.85,44.91,44.76,44.91,35000.0,36.2477,36.2962,36.175,36.2962,35000.0
2011-10-07 11:25:00,44.91,44.99,44.89,44.99,42200.0,36.2962,36.3608,36.28,36.3608,42200.0
2011-10-07 11:30:00,44.99,45.05,44.88,44.93,57100.0,36.3608,36.4093,36.2719,36.3124,57100.0
2011-10-07 11:35:00,44.93,44.95,44.85,44.9,38500.0,36.3124,36.3285,36.2477,36.2881,38500.0
2011-10-07 11:40:00,44.91,45.05,44.91,44.97,41700.0,36.2962,36.4093,36.2962,36.3447,41700.0
2011-10-07 11:45:00,44.97,45.05,44.93,44.95,50000.0,36.3447,36.4093,36.3124,36.3285,50000.0
2011-10-07 11:50:00,44.94,45.01,44.83,44.95,46200.0,36.3204,36.377,36.2315,36.3285,46200.0
2011-10-07 11:55:00,44.97,44.99,44.84,44.94,91900.0,36.3447,36.3608,36.2396,36.3204,91900.0
2011-10-07 12:00:00,44.95,44.97,44.6,44.86,175500.0,36.3285,36.3447,36.0456,36.2558,175500.0
2011-10-07 12:05:00,44.86,44.99,44.84,44.98,62900.0,36.2558,36.3608,36.2396,36.3528,62900.0
2011-10-07 12:10:00,44.98,45.0,44.73,44.9,79000.0,36.3528,36.3689,36.1507,36.2881,79000.0
2011-10-07 12:15:00,44.92,44.94,44.64,44.65,69800.0,36.3043,36.3204,36.078,36.0861,69800.0
2011-10-07 12:20:00,44.67,44.75,44.53,44.68,97300.0,36.1022,36.1669,35.9891,36.1103,97300.0
2011-10-07 12:25:00,44.68,44.75,44.58,44.74,114000.0,36.1103,36.1669,36.0295,36.1588,114000.0
2011-10-07 12:30:00,44.73,44.73,44.59,44.64,42000.0,36.1507,36.1507,36.0376,36.078,42000.0
2011-10-07 12:35:00,44.64,44.72,44.57,44.64,54700.0,36.078,36.1426,36.0214,36.078,54700.0
2011-10-07 12:40:00,44.63,44.67,44.48,44.51,82200.0,36.0699,36.1022,35.9487,35.9729,82200.0
2011-10-07 12:45:00,44.52,44.71,44.51,44.66,47600.0,35.981,36.1345,35.9729,36.0941,47600.0
2011-10-07 12:50:00,44.67,44.72,44.55,44.63,49400.0,36.1022,36.1426,36.0052,36.0699,49400.0
2011-10-07 12:55:00,44.62,44.65,44.54,44.63,45700.0,36.0618,36.0861,35.9972,36.0699,45700.0
2011-10-07 13:00:00,44.61,44.71,44.58,44.61,45800.0,36.0537,36.1345,36.0295,36.0537,45800.0
2011-10-07 13:05:00,44.61,44.62,44.45,44.56,31200.0,36.0537,36.0618,35.9244,36.0133,31200.0
2011-10-07 13:10:00,44.56,44.68,44.5,44.66,45900.0,36.0133,36.1103,35.9648,36.0941,45900.0
2011-10-07 13:15:00,44.66,44.72,44.66,44.69,42100.0,36.0941,36.1426,36.0941,36.1184,42100.0
2011-10-07 13:20:00,44.7,44.75,44.67,44.75,47700.0,36.1265,36.1669,36.1022,36.1669,47700.0
2011-10-07 13:25:00,44.75,44.84,44.75,44.75,32900.0,36.1669,36.2396,36.1669,36.1669,32900.0
2011-10-07 13:30:00,44.77,44.77,44.68,44.69,20100.0,36.183,36.183,36.1103,36.1184,20100.0
2011-10-07 13:35:00,44.68,44.68,44.6,44.64,24400.0,36.1103,36.1103,36.0456,36.078,24400.0
2011-10-07 13:40:00,44.64,44.66,44.53,44.53,39500.0,36.078,36.0941,35.9891,35.9891,39500.0
2011-10-07 13:45:00,44.53,44.68,44.53,44.67,31300.0,35.9891,36.1103,35.9891,36.1022,31300.0
2011-10-07 13:50:00,44.67,44.69,44.62,44.69,18200.0,36.1022,36.1184,36.0618,36.1184,18200.0
2011-10-07 13:55:00,44.69,44.81,44.67,44.78,27700.0,36.1184,36.2154,36.1022,36.1911,27700.0
2011-10-07 14:00:00,44.79,44.85,44.79,44.84,35300.0,36.1992,36.2477,36.1992,36.2396,35300.0
2011-10-07 14:05:00,44.84,44.87,44.77,44.82,31300.0,36.2396,36.2639,36.183,36.2235,31300.0
2011-10-07 14:10:00,44.83,44.85,44.71,44.71,26800.0,36.2315,36.2477,36.1345,36.1345,26800.0
2011-10-07 14:15:00,44.69,44.86,44.68,44.85,40400.0,36.1184,36.2558,36.1103,36.2477,40400.0
2011-10-07 14:20:00,44.86,44.97,44.86,44.88,86000.0,36.2558,36.3447,36.2558,36.2719,86000.0
2011-10-07 14:25:00,44.91,45.0,44.83,44.84,71800.0,36.2962,36.3689,36.2315,36.2396,71800.0
2011-10-07 14:30:00,44.84,44.95,44.84,44.92,63400.0,36.2396,36.3285,36.2396,36.3043,63400.0
2011-10-07 14:35:00,44.92,45.05,44.91,44.97,97700.0,36.3043,36.4093,36.2962,36.3447,97700.0
2011-10-07 14:40:00,44.97,44.97,44.84,44.87,66200.0,36.3447,36.3447,36.2396,36.2639,66200.0
2011-10-07 14:45:00,44.86,45.0,44.84,44.9,61900.0,36.2558,36.3689,36.2396,36.2881,61900.0
2011-10-07 14:50:00,44.92,45.0,44.89,44.98,49300.0,36.3043,36.3689,36.28,36.3528,49300.0
2011-10-07 14:55:00,44.99,45.08,44.93,45.01,58300.0,36.3608,36.4336,36.3124,36.377,58300.0
2011-10-07 15:00:00,45.0,45.01,44.91,44.93,64800.0,36.3689,36.377,36.2962,36.3124,64800.0
2011-10-07 15:05:00,44.93,45.02,44.92,45.0,68900.0,36.3124,36.3851,36.3043,36.3689,68900.0
2011-10-07 15:10:00,45.0,45.08,44.94,45.02,109800.0,36.3689,36.4336,36.3204,36.3851,109800.0
2011-10-07 15:15:00,45.03,45.26,45.02,45.16,93900.0,36.3932,36.5791,36.3851,36.4982,93900.0
2011-10-07 15:20:00,45.17,45.31,45.17,45.27,71600.0,36.5063,36.6195,36.5063,36.5871,71600.0
2011-10-07 15:25:00,45.27,45.4,45.23,45.39,117500.0,36.5871,36.6922,36.5548,36.6841,117500.0
2011-10-07 15:30:00,45.39,45.45,45.33,45.36,93400.0,36.6841,36.7326,36.6356,36.6599,93400.0
2011-10-07 15:35:00,45.36,45.42,45.31,45.31,82300.0,36.6599,36.7084,36.6195,36.6195,82300.0
2011-10-07 15:40:00,45.31,45.33,45.15,45.24,144300.0,36.6195,36.6356,36.4902,36.5629,144300.0
2011-10-07 15:45:00,45.24,45.27,45.12,45.16,148800.0,36.5629,36.5871,36.4659,36.4982,148800.0
2011-10-07 15:50:00,45.15,45.17,44.85,45.04,215600.0,36.4902,36.5063,36.2477,36.4013,215600.0
2011-10-07 15:55:00,45.03,45.05,44.79,44.88,419800.0,36.3932,36.4093,36.1992,36.2719,419800.0
2011-10-10 09:30:00,45.52,45.79,45.51,45.74,69600.0,36.7892,37.0074,36.7811,36.967,69600.0
2011-10-10 09:35:00,45.75,45.86,45.69,45.86,31100.0,36.9751,37.064,36.9266,37.064,31100.0
2011-10-10 09:40:00,45.86,45.96,45.69,45.73,44000.0,37.064,37.1448,36.9266,36.9589,44000.0
2011-10-10 09:45:00,45.73,45.87,45.73,45.83,158800.0,36.9589,37.0721,36.9589,37.0397,158800.0
2011-10-10 09:50:00,45.84,45.98,45.84,45.95,81800.0,37.0478,37.161,37.0478,37.1367,81800.0
2011-10-10 09:55:00,45.95,46.07,45.94,46.06,63500.0,37.1367,37.2337,37.1286,37.2256,63500.0
2011-10-10 10:00:00,46.05,46.13,45.93,45.96,86200.0,37.2175,37.2822,37.1206,37.1448,86200.0
2011-10-10 10:05:00,45.95,46.01,45.9,45.98,69100.0,37.1367,37.1852,37.0963,37.161,69100.0
2011-10-10 10:10:00,46.0,46.04,45.98,46.02,57000.0,37.1771,37.2095,37.161,37.1933,57000.0
2011-10-10 10:15:00,46.0,46.05,45.98,46.02,58400.0,37.1771,37.2175,37.161,37.1933,58400.0
2011-10-10 10:20:00,46.03,46.14,46.02,46.11,39500.0,37.2014,37.2903,37.1933,37.266,39500.0
2011-10-10 10:25:00,46.11,46.18,46.09,46.15,29300.0,37.266,37.3226,37.2499,37.2984,29300.0
2011-10-10 10:30:00,46.13,46.23,46.13,46.2,83400.0,37.2822,37.363,37.2822,37.3388,83400.0
2011-10-10 10:35:00,46.2,46.24,46.14,46.14,28500.0,37.3388,37.3711,37.2903,37.2903,28500.0
2011-10-10 10:40:00,46.14,46.22,46.12,46.17,34200.0,37.2903,37.3549,37.2741,37.3145,34200.0
2011-10-10 10:45:00,46.17,46.27,46.14,46.16,46700.0,37.3145,37.3953,37.2903,37.3064,46700.0
2011-10-10 10:50:00,46.16,46.16,46.04,46.05,37500.0,37.3064,37.3064,37.2095,37.2175,37500.0
2011-10-10 10:55:00,46.05,46.08,46.01,46.08,25900.0,37.2175,37.2418,37.1852,37.2418,25900.0
2011-10-10 11:00:00,46.08,46.1,46.0,46.02,50400.0,37.2418,37.2579,37.1771,37.1933,50400.0
2011-10-10 11:05:00,46.02,46.02,45.99,45.99,55800.0,37.1933,37.1933,37.169,37.169,55800.0
2011-10-10 11:10:00,45.99,46.0,45.94,46.0,59000.0,37.169,37.1771,37.1286,37.1771,59000.0
2011-10-10 11:15:00,45.99,46.14,45.95,46.12,71400.0,37.169,37.2903,37.1367,37.2741,71400.0
2011-10-10 11:20:00,46.12,46.18,46.12,46.13,65400.0,37.2741,37.3226,37.2741,37.2822,65400.0
2011-10-10 11:25:00,46.15,46.25,46.14,46.25,33100.0,37.2984,37.3792,37.2903,37.3792,33100.0
2011-10-10 11:30:00,46.25,46.25,46.04,46.09,50900.0,37.3792,37.3792,37.2095,37.2499,50900.0
2011-10-10 11:35:00,46.09,46.15,46.06,46.09,45000.0,37.2499,37.2984,37.2256,37.2499,45000.0
2011-10-10 11:40:00,46.1,46.1,45.99,46.0,43000.0,37.2579,37.2579,37.169,37.1771,43000.0
2011-10-10 11:45:00,46.0,46.01,45.92,45.92,41200.0,37.1771,37.1852,37.1125,37.1125,41200.0
2011-10-10 11:50:00,45.91,46.05,45.91,46.02,29500.0,37.1044,37.2175,37.1044,37.1933,29500.0
2011-10-10 11:55:00,46.03,46.16,46.03,46.16,23400.0,37.2014,37.3064,37.2014,37.3064,23400.0
2011-10-10 12:00:00,46.15,46.17,46.14,46.15,20500.0,37.2984,37.3145,37.2903,37.2984,20500.0
2011-10-10 12:05:00,46.16,46.21,46.06,46.08,37000.0,37.3064,37.3468,37.2256,37.2418,37000.0
2011-10-10 12:10:00,46.09,46.09,46.02,46.07,23200.0,37.2499,37.2499,37.1933,37.2337,23200.0
2011-10-10 12:15:00,46.08,46.08,46.0,46.0,19500.0,37.2418,37.2418,37.1771,37.1771,19500.0
2011-10-10 12:20:00,46.01,46.03,45.96,46.0,28700.0,37.1852,37.2014,37.1448,37.1771,28700.0
2011-10-10 12:25:00,46.0,46.04,45.96,46.04,25800.0,37.1771,37.2095,37.1448,37.2095,25800.0
2011-10-10 12:30:00,46.03,46.07,45.98,45.99,32200.0,37.2014,37.2337,37.161,37.169,32200.0
2011-10-10 12:35:00,45.98,46.01,45.92,45.99,51900.0,37.161,37.1852,37.1125,37.169,51900.0
2011-10-10 12:40:00,45.98,45.99,45.9,45.91,46900.0,37.161,37.169,37.0963,37.1044,46900.0
2011-10-10 12:45:00,45.9,45.92,45.84,45.92,42700.0,37.0963,37.1125,37.0478,37.1125,42700.0
2011-10-10 12:50:00,45.92,45.95,45.9,45.94,42500.0,37.1125,37.1367,37.0963,37.1286,42500.0
2011-10-10 12:55:00,45.94,46.05,45.93,46.04,30500.0,37.1286,37.2175,37.1206,37.2095,30500.0
2011-10-10 13:00:00,46.04,46.1,46.01,46.09,30800.0,37.2095,37.2579,37.1852,37.2499,30800.0
2011-10-10 13:05:00,46.1,46.15,46.09,46.14,48800.0,37.2579,37.2984,37.2499,37.2903,48800.0
2011-10-10 13:10:00,46.14,46.2,46.13,46.14,29500.0,37.2903,37.3388,37.2822,37.2903,29500.0
2011-10-10 13:15:00,46.15,46.25,46.13,46.23,33300.0,37.2984,37.3792,37.2822,37.363,33300.0
2011-10-10 13:20:00,46.23,46.34,46.23,46.29,65600.0,37.363,37.4519,37.363,37.4115,65600.0
2011-10-10 13:25:00,46.29,46.3,46.16,46.16,26400.0,37.4115,37.4196,37.3064,37.3064,26400.0
2011-10-10 13:30:00,46.17,46.24,46.16,46.21,36500.0,37.3145,37.3711,37.3064,37.3468,36500.0
2011-10-10 13:35:00,46.21,46.25,46.21,46.23,25300.0,37.3468,37.3792,37.3468,37.363,25300.0
2011-10-10 13:40:00,46.23,46.28,46.18,46.21,37300.0,37.363,37.4034,37.3226,37.3468,37300.0
2011-10-10 13:45:00,46.21,46.27,46.19,46.27,37200.0,37.3468,37.3953,37.3307,37.3953,37200.0
2011-10-10 13:50:00,46.27,46.32,46.22,46.23,50100.0,37.3953,37.4357,37.3549,37.363,50100.0
2011-10-10 13:55:00,46.23,46.23,46.19,46.21,34500.0,37.363,37.363,37.3307,37.3468,34500.0
2011-10-10 14:00:00,46.21,46.22,46.14,46.15,37000.0,37.3468,37.3549,37.2903,37.2984,37000.0
2011-10-10 14:05:00,46.15,46.16,46.05,46.05,47100.0,37.2984,37.3064,37.2175,37.2175,47100.0
2011-10-10 14:10:00,46.06,46.1,46.05,46.1,42200.0,37.2256,37.2579,37.2175,37.2579,42200.0
2011-10-10 14:15:00,46.1,46.12,46.0,46.02,58100.0,37.2579,37.2741,37.1771,37.1933,58100.0
2011-10-10 14:20:00,46.02,46.08,46.02,46.07,34800.0,37.1933,37.2418,37.1933,37.2337,34800.0
2011-10-10 14:25:00,46.08,46.15,46.08,46.09,71300.0,37.2418,37.2984,37.2418,37.2499,71300.0
2011-10-10 14:30:00,46.1,46.17,46.08,46.16,70300.0,37.2579,37.3145,37.2418,37.3064,70300.0
2011-10-10 14:35:00,46.16,46.17,46.12,46.12,42100.0,37.3064,37.3145,37.2741,37.2741,42100.0
2011-10-10 14:40:00,46.13,46.14,46.09,46.11,33500.0,37.2822,37.2903,37.2499,37.266,33500.0
2011-10-10 14:45:00,46.11,46.15,46.05,46.06,27800.0,37.266,37.2984,37.2175,37.2256,27800.0
2011-10-10 14:50:00,46.05,46.12,46.05,46.09,54000.0,37.2175,37.2741,37.2175,37.2499,54000.0
2011-10-10 14:55:00,46.1,46.1,46.03,46.07,39800.0,37.2579,37.2579,37.2014,37.2337,39800.0
2011-10-10 15:00:00,46.06,46.07,45.99,46.01,63000.0,37.2256,37.2337,37.169,37.1852,63000.0
2011-10-10 15:05:00,46.0,46.01,45.94,46.01,58000.0,37.1771,37.1852,37.1286,37.1852,58000.0
2011-10-10 15:10:00,46.01,46.04,45.95,45.99,48800.0,37.1852,37.2095,37.1367,37.169,48800.0
2011-10-10 15:15:00,45.99,46.11,45.99,46.09,58500.0,37.169,37.266,37.169,37.2499,58500.0
2011-10-10 15:20:00,46.09,46.1,46.01,46.02,41300.0,37.2499,37.2579,37.1852,37.1933,41300.0
2011-10-10 15:25:00,46.02,46.1,46.02,46.04,83100.0,37.1933,37.2579,37.1933,37.2095,83100.0
2011-10-10 15:30:00,46.05,46.15,45.95,46.11,104700.0,37.2175,37.2984,37.1367,37.266,104700.0
2011-10-10 15:35:00,46.11,46.14,46.02,46.09,139100.0,37.266,37.2903,37.1933,37.2499,139100.0
2011-10-10 15:40:00,46.09,46.19,46.06,46.19,97000.0,37.2499,37.3307,37.2256,37.3307,97000.0
2011-10-10 15:45:00,46.19,46.28,46.19,46.28,158800.0,37.3307,37.4034,37.3307,37.4034,158800.0
2011-10-10 15:50:00,46.28,46.43,46.28,46.43,166400.0,37.4034,37.5246,37.4034,37.5246,166400.0
2011-10-10 15:55:00,46.44,46.52,46.38,46.51,279800.0,37.5327,37.5974,37.4842,37.5893,279800.0
2011-10-11 09:30:00,46.38,46.39,46.09,46.24,71700.0,37.4842,37.4923,37.2499,37.3711,71700.0
2011-10-11 09:35:00,46.22,46.33,45.92,46.0,93400.0,37.3549,37.4438,37.1125,37.1771,93400.0
2011-10-11 09:40:00,46.02,46.14,45.89,46.07,47600.0,37.1933,37.2903,37.0882,37.2337,47600.0
2011-10-11 09:45:00,46.06,46.43,45.96,46.43,43100.0,37.2256,37.5246,37.1448,37.5246,43100.0
2011-10-11 09:50:00,46.43,46.48,46.31,46.33,40600.0,37.5246,37.5651,37.4277,37.4438,40600.0
2011-10-11 09:55:00,46.33,46.34,46.13,46.17,63700.0,37.4438,37.4519,37.2822,37.3145,63700.0
2011-10-11 10:00:00,46.16,46.24,46.1,46.15,24900.0,37.3064,37.3711,37.2579,37.2984,24900.0
2011-10-11 10:05:00,46.14,46.3,46.13,46.3,31200.0,37.2903,37.4196,37.2822,37.4196,31200.0
2011-10-11 10:10:00,46.31,46.4,46.3,46.34,45900.0,37.4277,37.5004,37.4196,37.4519,45900.0
2011-10-11 10:15:00,46.33,46.33,46.24,46.24,42200.0,37.4438,37.4438,37.3711,37.3711,42200.0
2011-10-11 10:20:00,46.24,46.32,46.2,46.25,29800.0,37.3711,37.4357,37.3388,37.3792,29800.0
2011-10-11 10:25:00,46.25,46.26,46.18,46.26,38300.0,37.3792,37.3873,37.3226,37.3873,38300.0
2011-10-11 10:30:00,46.27,46.3,46.23,46.26,28500.0,37.3953,37.4196,37.363,37.3873,28500.0
2011-10-11 10:35:00,46.26,46.29,46.2,46.29,37400.0,37.3873,37.4115,37.3388,37.4115,37400.0
2011-10-11 10:40:00,46.28,46.35,46.22,46.33,31200.0,37.4034,37.46,37.3549,37.4438,31200.0
2011-10-11 10:45:00,46.33,46.37,46.29,46.3,43300.0,37.4438,37.4762,37.4115,37.4196,43300.0
2011-10-11 10:50:00,46.31,46.36,46.27,46.27,42300.0,37.4277,37.4681,37.3953,37.3953,42300.0
2011-10-11 10:55:00,46.26,46.34,46.24,46.32,62100.0,37.3873,37.4519,37.3711,37.4357,62100.0
2011-10-11 11:00:00,46.33,46.38,46.27,46.35,55100.0,37.4438,37.4842,37.3953,37.46,55100.0
2011-10-11 11:05:00,46.35,46.35,46.27,46.33,42800.0,37.46,37.46,37.3953,37.4438,42800.0
2011-10-11 11:10:00,46.33,46.35,46.29,46.31,43700.0,37.4438,37.46,37.4115,37.4277,43700.0
2011-10-11 11:15:00,46.3,46.3,46.18,46.23,45400.0,37.4196,37.4196,37.3226,37.363,45400.0
2011-10-11 11:20:00,46.23,46.29,46.21,46.27,46000.0,37.363,37.4115,37.3468,37.3953,46000.0
2011-10-11 11:25:00,46.26,46.26,46.12,46.12,52500.0,37.3873,37.3873,37.2741,37.2741,52500.0
2011-10-11 11:30:00,46.12,46.26,46.12,46.24,46300.0,37.2741,37.3873,37.2741,37.3711,46300.0
2011-10-11 11:35:00,46.25,46.27,46.22,46.24,27800.0,37.3792,37.3953,37.3549,37.3711,27800.0
2011-10-11 11:40:00,46.25,46.29,46.23,46.27,31700.0,37.3792,37.4115,37.363,37.3953,31700.0
2011-10-11 11:45:00,46.28,46.34,46.27,46.28,42700.0,37.4034,37.4519,37.3953,37.4034,42700.0
2011-10-11 11:50:00,46.28,46.36,46.28,46.35,29400.0,37.4034,37.4681,37.4034,37.46,29400.0
2011-10-11 11:55:00,46.36,46.48,46.35,46.45,60800.0,37.4681,37.5651,37.46,37.5408,60800.0
2011-10-11 12:00:00,46.45,46.47,46.31,46.32,51300.0,37.5408,37.557,37.4277,37.4357,51300.0
2011-10-11 12:05:00,46.31,46.35,46.28,46.33,29000.0,37.4277,37.46,37.4034,37.4438,29000.0
2011-10-11 12:10:00,46.34,46.38,46.31,46.36,37600.0,37.4519,37.4842,37.4277,37.4681,37600.0
2011-10-11 12:15:00,46.37,46.39,46.31,46.32,31800.0,37.4762,37.4923,37.4277,37.4357,31800.0
2011-10-11 12:20:00,46.33,46.35,46.28,46.3,34700.0,37.4438,37.46,37.4034,37.4196,34700.0
2011-10-11 12:25:00,46.3,46.36,46.26,46.35,40200.0,37.4196,37.4681,37.3873,37.46,40200.0
2011-10-11 12:30:00,46.35,46.37,46.22,46.22,63700.0,37.46,37.4762,37.3549,37.3549,63700.0
2011-10-11 12:35:00,46.23,46.31,46.22,46.23,49400.0,37.363,37.4277,37.3549,37.363,49400.0
2011-10-11 12:40:00,46.23,46.27,46.2,46.27,24200.0,37.363,37.3953,37.3388,37.3953,24200.0
2011-10-11 12:45:00,46.27,46.3,46.22,46.26,32400.0,37.3953,37.4196,37.3549,37.3873,32400.0
2011-10-11 12:50:00,46.26,46.33,46.23,46.31,52600.0,37.3873,37.4438,37.363,37.4277,52600.0
2011-10-11 12:55:00,46.34,46.41,46.3,46.41,56400.0,37.4519,37.5085,37.4196,37.5085,56400.0
2011-10-11 13:00:00,46.41,46.48,46.36,46.38,43900.0,37.5085,37.5651,37.4681,37.4842,43900.0
2011-10-11 13:05:00,46.39,46.4,46.31,46.37,39100.0,37.4923,37.5004,37.4277,37.4762,39100.0
2011-10-11 13:10:00,46.4,46.4,46.23,46.32,45100.0,37.5004,37.5004,37.363,37.4357,45100.0
2011-10-11 13:15:00,46.33,46.43,46.33,46.4,59900.0,37.4438,37.5246,37.4438,37.5004,59900.0
2011-10-11 13:20:00,46.4,46.48,46.39,46.45,36100.0,37.5004,37.5651,37.4923,37.5408,36100.0
2011-10-11 13:25:00,46.46,46.52,46.39,46.51,58100.0,37.5489,37.5974,37.4923,37.5893,58100.0
2011-10-11 13:30:00,46.51,46.53,46.36,46.38,63600.0,37.5893,37.6055,37.4681,37.4842,63600.0
2011-10-11 13:35:00,46.39,46.43,46.36,46.4,61900.0,37.4923,37.5246,37.4681,37.5004,61900.0
2011-10-11 13:40:00,46.4,46.43,46.38,46.43,41800.0,37.5004,37.5246,37.4842,37.5246,41800.0
2011-10-11 13:45:00,46.44,46.5,46.43,46.46,66400.0,37.5327,37.5812,37.5246,37.5489,66400.0
2011-10-11 13:50:00,46.46,46.6,46.46,46.59,49500.0,37.5489,37.662,37.5489,37.654,49500.0
2011-10-11 13:55:00,46.6,46.67,46.58,46.67,34700.0,37.662,37.7186,37.6459,37.7186,34700.0
2011-10-11 14:00:00,46.67,46.68,46.54,46.55,41200.0,37.7186,37.7267,37.6136,37.6216,41200.0
2011-10-11 14:05:00,46.54,46.55,46.48,46.53,34400.0,37.6136,37.6216,37.5651,37.6055,34400.0
2011-10-11 14:10:00,46.53,46.57,46.52,46.54,32200.0,37.6055,37.6378,37.5974,37.6136,32200.0
2011-10-11 14:15:00,46.54,46.57,46.47,46.56,31700.0,37.6136,37.6378,37.557,37.6297,31700.0
2011-10-11 14:20:00,46.56,46.61,46.45,46.5,43700.0,37.6297,37.6701,37.5408,37.5812,43700.0
2011-10-11 14:25:00,46.51,46.55,46.48,46.5,47600.0,37.5893,37.6216,37.5651,37.5812,47600.0
2011-10-11 14:30:00,46.51,46.56,46.45,46.56,51200.0,37.5893,37.6297,37.5408,37.6297,51200.0
2011-10-11 14:35:00,46.56,46.56,46.49,46.52,49600.0,37.6297,37.6297,37.5731,37.5974,49600.0
2011-10-11 14:40:00,46.52,46.63,46.51,46.61,52700.0,37.5974,37.6863,37.5893,37.6701,52700.0
2011-10-11 14:45:00,46.62,46.63,46.57,46.61,39300.0,37.6782,37.6863,37.6378,37.6701,39300.0
2011-10-11 14:50:00,46.61,46.65,46.6,46.61,39600.0,37.6701,37.7025,37.662,37.6701,39600.0
2011-10-11 14:55:00,46.61,46.7,46.61,46.69,40600.0,37.6701,37.7429,37.6701,37.7348,40600.0
2011-10-11 15:00:00,46.69,46.81,46.69,46.73,71500.0,37.7348,37.8318,37.7348,37.7671,71500.0
2011-10-11 15:05:00,46.75,46.78,46.68,46.74,98500.0,37.7833,37.8075,37.7267,37.7752,98500.0
2011-10-11 15:10:00,46.74,46.75,46.63,46.69,52300.0,37.7752,37.7833,37.6863,37.7348,52300.0
2011-10-11 15:15:00,46.68,46.71,46.63,46.64,69800.0,37.7267,37.7509,37.6863,37.6944,69800.0
2011-10-11 15:20:00,46.64,46.67,46.55,46.67,66600.0,37.6944,37.7186,37.6216,37.7186,66600.0
2011-10-11 15:25:00,46.67,46.7,46.58,46.61,67500.0,37.7186,37.7429,37.6459,37.6701,67500.0
2011-10-11 15:30:00,46.61,46.71,46.57,46.7,116600.0,37.6701,37.7509,37.6378,37.7429,116600.0
2011-10-11 15:35:00,46.7,46.79,46.69,46.75,113100.0,37.7429,37.8156,37.7348,37.7833,113100.0
2011-10-11 15:40:00,46.76,46.82,46.67,46.71,128200.0,37.7914,37.8398,37.7186,37.7509,128200.0
2011-10-11 15:45:00,46.71,46.78,46.65,46.73,131700.0,37.7509,37.8075,37.7025,37.7671,131700.0
2011-10-11 15:50:00,46.72,46.72,46.64,46.67,139900.0,37.759,37.759,37.6944,37.7186,139900.0
2011-10-11 15:55:00,46.67,46.68,46.58,46.68,215800.0,37.7186,37.7267,37.6459,37.7267,215800.0
2011-10-12 09:30:00,47.21,47.39,47.15,47.27,110300.0,38.155,38.3005,38.1066,38.2035,110300.0
2011-10-12 09:35:00,47.24,47.35,47.2,47.27,39400.0,38.1793,38.2682,38.147,38.2035,39400.0
2011-10-12 09:40:00,47.26,47.28,47.02,47.1,132000.0,38.1955,38.2116,38.0015,38.0661,132000.0
2011-10-12 09:45:00,47.1,47.12,46.9,46.99,88700.0,38.0661,38.0823,37.9045,37.9772,88700.0
2011-10-12 09:50:00,47.0,47.32,47.0,47.3,81900.0,37.9853,38.2439,37.9853,38.2278,81900.0
2011-10-12 09:55:00,47.33,47.37,47.24,47.27,56700.0,38.252,38.2844,38.1793,38.2035,56700.0
2011-10-12 10:00:00,47.27,47.33,47.24,47.26,78800.0,38.2035,38.252,38.1793,38.1955,78800.0
2011-10-12 10:05:00,47.26,47.39,47.26,47.31,73300.0,38.1955,38.3005,38.1955,38.2359,73300.0
2011-10-12 10:10:00,47.33,47.36,47.2,47.32,109500.0,38.252,38.2763,38.147,38.2439,109500.0
2011-10-12 10:15:00,47.32,47.59,47.32,47.58,74400.0,38.2439,38.4622,38.2439,38.4541,74400.0
2011-10-12 10:20:00,47.58,47.66,47.49,47.5,60100.0,38.4541,38.5187,38.3813,38.3894,60100.0
2011-10-12 10:25:00,47.5,47.51,47.33,47.33,101100.0,38.3894,38.3975,38.252,38.252,101100.0
2011-10-12 10:30:00,47.34,47.42,47.3,47.42,59400.0,38.2601,38.3248,38.2278,38.3248,59400.0
2011-10-12 10:35:00,47.42,47.51,47.41,47.5,69100.0,38.3248,38.3975,38.3167,38.3894,69100.0
2011-10-12 10:40:00,47.5,47.52,47.48,47.48,62000.0,38.3894,38.4056,38.3733,38.3733,62000.0
2011-10-12 10:45:00,47.49,47.5,47.28,47.29,98500.0,38.3813,38.3894,38.2116,38.2197,98500.0
2011-10-12 10:50:00,47.29,47.3,47.05,47.14,104000.0,38.2197,38.2278,38.0257,38.0985,104000.0
2011-10-12 10:55:00,47.13,47.3,47.11,47.29,60000.0,38.0904,38.2278,38.0742,38.2197,60000.0
2011-10-12 11:00:00,47.3,47.41,47.3,47.34,40500.0,38.2278,38.3167,38.2278,38.2601,40500.0
2011-10-12 11:05:00,47.35,47.36,47.25,47.36,86900.0,38.2682,38.2763,38.1874,38.2763,86900.0
2011-10-12 11:10:00,47.36,47.36,47.28,47.29,56700.0,38.2763,38.2763,38.2116,38.2197,56700.0
2011-10-12 11:15:00,47.3,47.35,47.26,47.32,84400.0,38.2278,38.2682,38.1955,38.2439,84400.0
2011-10-12 11:20:00,47.32,47.4,47.31,47.39,49500.0,38.2439,38.3086,38.2359,38.3005,49500.0
2011-10-12 11:25:00,47.39,47.43,47.34,47.41,58100.0,38.3005,38.3328,38.2601,38.3167,58100.0
2011-10-12 11:30:00,47.4,47.4,47.3,47.35,114900.0,38.3086,38.3086,38.2278,38.2682,114900.0
2011-10-12 11:35:00,47.34,47.35,47.28,47.28,53500.0,38.2601,38.2682,38.2116,38.2116,53500.0
2011-10-12 11:40:00,47.29,47.32,47.24,47.27,51600.0,38.2197,38.2439,38.1793,38.2035,51600.0
2011-10-12 11:45:00,47.27,47.27,47.12,47.14,77100.0,38.2035,38.2035,38.0823,38.0985,77100.0
2011-10-12 11:50:00,47.12,47.13,47.04,47.12,67500.0,38.0823,38.0904,38.0177,38.0823,67500.0
2011-10-12 11:55:00,47.13,47.19,47.06,47.07,52700.0,38.0904,38.1389,38.0338,38.0419,52700.0
2011-10-12 12:00:00,47.07,47.19,47.06,47.14,33300.0,38.0419,38.1389,38.0338,38.0985,33300.0
2011-10-12 12:05:00,47.14,47.14,46.97,46.97,88500.0,38.0985,38.0985,37.9611,37.9611,88500.0
2011-10-12 12:10:00,46.98,47.07,46.97,47.07,38100.0,37.9692,38.0419,37.9611,38.0419,38100.0
2011-10-12 12:15:00,47.07,47.12,47.06,47.07,42300.0,38.0419,38.0823,38.0338,38.0419,42300.0
2011-10-12 12:20:00,47.07,47.1,47.05,47.08,38000.0,38.0419,38.0661,38.0257,38.05,38000.0
2011-10-12 12:25:00,47.07,47.07,46.96,47.0,67700.0,38.0419,38.0419,37.953,37.9853,67700.0
2011-10-12 12:30:00,47.01,47.06,46.95,46.95,69000.0,37.9934,38.0338,37.9449,37.9449,69000.0
2011-10-12 12:35:00,46.96,46.96,46.85,46.89,79100.0,37.953,37.953,37.8641,37.8964,79100.0
2011-10-12 12:40:00,46.9,46.94,46.88,46.91,22400.0,37.9045,37.9368,37.8883,37.9126,22400.0
2011-10-12 12:45:00,46.92,47.03,46.9,47.0,29400.0,37.9207,38.0096,37.9045,37.9853,29400.0
2011-10-12 12:50:00,47.01,47.14,47.01,47.11,60800.0,37.9934,38.0985,37.9934,38.0742,60800.0
2011-10-12 12:55:00,47.11,47.12,47.05,47.07,50900.0,38.0742,38.0823,38.0257,38.0419,50900.0
2011-10-12 13:00:00,47.07,47.21,47.07,47.18,37800.0,38.0419,38.155,38.0419,38.1308,37800.0
2011-10-12 13:05:00,47.22,47.22,47.03,47.03,73700.0,38.1631,38.1631,38.0096,38.0096,73700.0
2011-10-12 13:10:00,47.03,47.07,46.97,46.97,64500.0,38.0096,38.0419,37.9611,37.9611,64500.0
2011-10-12 13:15:00,46.96,46.97,46.9,46.97,53400.0,37.953,37.9611,37.9045,37.9611,53400.0
2011-10-12 13:20:00,46.97,47.07,46.97,46.99,52900.0,37.9611,38.0419,37.9611,37.9772,52900.0
2011-10-12 13:25:00,47.0,47.0,46.93,46.93,42900.0,37.9853,37.9853,37.9287,37.9287,42900.0
2011-10-12 13:30:00,46.94,47.0,46.91,46.96,73800.0,37.9368,37.9853,37.9126,37.953,73800.0
2011-10-12 13:35:00,46.96,47.0,46.96,46.99,52400.0,37.953,37.9853,37.953,37.9772,52400.0
2011-10-12 13:40:00,46.99,47.0,46.96,46.99,47100.0,37.9772,37.9853,37.953,37.9772,47100.0
2011-10-12 13:45:00,46.99,47.01,46.93,46.93,48200.0,37.9772,37.9934,37.9287,37.9287,48200.0
2011-10-12 13:50:00,46.92,46.97,46.87,46.9,35700.0,37.9207,37.9611,37.8803,37.9045,35700.0
2011-10-12 13:55:00,46.9,46.96,46.9,46.92,29100.0,37.9045,37.953,37.9045,37.9207,29100.0
2011-10-12 14:00:00,46.93,47.0,46.88,47.0,63600.0,37.9287,37.9853,37.8883,37.9853,63600.0
2011-10-12 14:05:00,47.0,47.09,47.0,47.01,71000.0,37.9853,38.0581,37.9853,37.9934,71000.0
2011-10-12 14:10:00,47.02,47.11,46.97,47.11,62900.0,38.0015,38.0742,37.9611,38.0742,62900.0
2011-10-12 14:15:00,47.12,47.13,47.02,47.09,50800.0,38.0823,38.0904,38.0015,38.0581,50800.0
2011-10-12 14:20:00,47.08,47.16,47.06,47.12,59200.0,38.05,38.1146,38.0338,38.0823,59200.0
2011-10-12 14:25:00,47.12,47.13,47.0,47.07,69200.0,38.0823,38.0904,37.9853,38.0419,69200.0
2011-10-12 14:30:00,47.09,47.2,47.09,47.13,83400.0,38.0581,38.147,38.0581,38.0904,83400.0
2011-10-12 14:35:00,47.13,47.14,47.03,47.03,67100.0,38.0904,38.0985,38.0096,38.0096,67100.0
2011-10-12 14:40:00,47.04,47.05,46.87,46.88,165000.0,38.0177,38.0257,37.8803,37.8883,165000.0
2011-10-12 14:45:00,46.89,46.97,46.85,46.97,64000.0,37.8964,37.9611,37.8641,37.9611,64000.0
2011-10-12 14:50:00,46.97,46.99,46.92,46.94,59600.0,37.9611,37.9772,37.9207,37.9368,59600.0
2011-10-12 14:55:00,46.94,46.97,46.79,46.82,97800.0,37.9368,37.9611,37.8156,37.8398,97800.0
2011-10-12 15:00:00,46.82,46.87,46.79,46.81,81200.0,37.8398,37.8803,37.8156,37.8318,81200.0
2011-10-12 15:05:00,46.81,46.86,46.77,46.77,130400.0,37.8318,37.8722,37.7994,37.7994,130400.0
2011-10-12 15:10:00,46.77,46.78,46.62,46.69,304500.0,37.7994,37.8075,37.6782,37.7348,304500.0
2011-10-12 15:15:00,46.68,46.68,46.5,46.54,153800.0,37.7267,37.7267,37.5812,37.6136,153800.0
2011-10-12 15:20:00,46.57,46.64,46.53,46.62,100000.0,37.6378,37.6944,37.6055,37.6782,100000.0
2011-10-12 15:25:00,46.63,46.77,46.61,46.72,94400.0,37.6863,37.7994,37.6701,37.759,94400.0
2011-10-12 15:30:00,46.72,46.82,46.67,46.76,135800.0,37.759,37.8398,37.7186,37.7914,135800.0
2011-10-12 15:35:00,46.76,46.84,46.69,46.82,195200.0,37.7914,37.856,37.7348,37.8398,195200.0
2011-10-12 15:40:00,46.82,46.85,46.74,46.74,161800.0,37.8398,37.8641,37.7752,37.7752,161800.0
2011-10-12 15:45:00,46.75,46.75,46.4,46.43,309300.0,37.7833,37.7833,37.5004,37.5246,309300.0
2011-10-12 15:50:00,46.44,46.54,46.37,46.39,258700.0,37.5327,37.6136,37.4762,37.4923,258700.0
2011-10-12 15:55:00,46.4,46.48,46.38,46.39,380200.0,37.5004,37.5651,37.4842,37.4923,380200.0
2011-10-13 09:30:00,46.02,46.31,45.93,46.26,91600.0,37.1933,37.4277,37.1206,37.3873,91600.0
2011-10-13 09:35:00,46.29,46.31,45.99,46.23,45800.0,37.4115,37.4277,37.169,37.363,45800.0
2011-10-13 09:40:00,46.21,46.45,46.19,46.42,49600.0,37.3468,37.5408,37.3307,37.5166,49600.0
2011-10-13 09:45:00,46.41,46.59,46.35,46.43,53200.0,37.5085,37.654,37.46,37.5246,53200.0
2011-10-13 09:50:00,46.43,46.44,46.1,46.16,51900.0,37.5246,37.5327,37.2579,37.3064,51900.0
2011-10-13 09:55:00,46.15,46.24,46.01,46.23,57500.0,37.2984,37.3711,37.1852,37.363,57500.0
2011-10-13 10:00:00,46.21,46.34,46.06,46.07,37700.0,37.3468,37.4519,37.2256,37.2337,37700.0
2011-10-13 10:05:00,46.07,46.19,46.01,46.16,52500.0,37.2337,37.3307,37.1852,37.3064,52500.0
2011-10-13 10:10:00,46.18,46.28,46.17,46.25,32700.0,37.3226,37.4034,37.3145,37.3792,32700.0
2011-10-13 10:15:00,46.24,46.25,45.93,45.93,48000.0,37.3711,37.3792,37.1206,37.1206,48000.0
2011-10-13 10:20:00,45.94,46.1,45.91,46.1,80100.0,37.1286,37.2579,37.1044,37.2579,80100.0
2011-10-13 10:25:00,46.1,46.16,46.05,46.11,35600.0,37.2579,37.3064,37.2175,37.266,35600.0
2011-10-13 10:30:00,46.11,46.23,46.08,46.17,35100.0,37.266,37.363,37.2418,37.3145,35100.0
2011-10-13 10:35:00,46.18,46.18,46.08,46.11,28500.0,37.3226,37.3226,37.2418,37.266,28500.0
2011-10-13 10:40:00,46.1,46.16,46.06,46.12,46500.0,37.2579,37.3064,37.2256,37.2741,46500.0
2011-10-13 10:45:00,46.12,46.13,46.07,46.07,51000.0,37.2741,37.2822,37.2337,37.2337,51000.0
2011-10-13 10:50:00,46.08,46.13,45.95,45.96,46800.0,37.2418,37.2822,37.1367,37.1448,46800.0
2011-10-13 10:55:00,45.96,46.0,45.8,45.89,51800.0,37.1448,37.1771,37.0155,37.0882,51800.0
2011-10-13 11:00:00,45.86,46.05,45.86,46.05,37700.0,37.064,37.2175,37.064,37.2175,37700.0
2011-10-13 11:05:00,46.05,46.05,45.85,45.88,28400.0,37.2175,37.2175,37.0559,37.0801,28400.0
2011-10-13 11:10:00,45.88,46.0,45.84,45.94,36700.0,37.0801,37.1771,37.0478,37.1286,36700.0
2011-10-13 11:15:00,45.94,45.95,45.75,45.76,60800.0,37.1286,37.1367,36.9751,36.9832,60800.0
2011-10-13 11:20:00,45.77,45.89,45.74,45.87,63500.0,36.9912,37.0882,36.967,37.0721,63500.0
2011-10-13 11:25:00,45.86,45.86,45.7,45.73,57800.0,37.064,37.064,36.9347,36.9589,57800.0
2011-10-13 11:30:00,45.73,45.84,45.67,45.84,79500.0,36.9589,37.0478,36.9104,37.0478,79500.0
2011-10-13 11:35:00,45.85,45.99,45.84,45.99,40300.0,37.0559,37.169,37.0478,37.169,40300.0
2011-10-13 11:40:00,45.99,46.07,45.97,46.01,47200.0,37.169,37.2337,37.1529,37.1852,47200.0
2011-10-13 11:45:00,46.02,46.11,46.01,46.05,42800.0,37.1933,37.266,37.1852,37.2175,42800.0
2011-10-13 11:50:00,46.04,46.09,46.0,46.03,40400.0,37.2095,37.2499,37.1771,37.2014,40400.0
2011-10-13 11:55:00,46.04,46.08,46.02,46.02,37700.0,37.2095,37.2418,37.1933,37.1933,37700.0
2011-10-13 12:00:00,46.02,46.12,46.01,46.12,43600.0,37.1933,37.2741,37.1852,37.2741,43600.0
2011-10-13 12:05:00,46.13,46.14,46.07,46.09,53800.0,37.2822,37.2903,37.2337,37.2499,53800.0
2011-10-13 12:10:00,46.09,46.15,46.02,46.05,31800.0,37.2499,37.2984,37.1933,37.2175,31800.0
2011-10-13 12:15:00,46.06,46.1,46.02,46.05,25800.0,37.2256,37.2579,37.1933,37.2175,25800.0
2011-10-13 12:20:00,46.04,46.11,46.03,46.09,27200.0,37.2095,37.266,37.2014,37.2499,27200.0
2011-10-13 12:25:00,46.08,46.1,45.99,45.99,27000.0,37.2418,37.2579,37.169,37.169,27000.0
2011-10-13 12:30:00,45.99,46.06,45.98,46.05,31100.0,37.169,37.2256,37.161,37.2175,31100.0
2011-10-13 12:35:00,46.05,46.07,46.01,46.07,17400.0,37.2175,37.2337,37.1852,37.2337,17400.0
2011-10-13 12:40:00,46.07,46.09,46.04,46.06,21900.0,37.2337,37.2499,37.2095,37.2256,21900.0
2011-10-13 12:45:00,46.05,46.13,46.03,46.11,38100.0,37.2175,37.2822,37.2014,37.266,38100.0
2011-10-13 12:50:00,46.09,46.19,46.09,46.17,31300.0,37.2499,37.3307,37.2499,37.3145,31300.0
2011-10-13 12:55:00,46.18,46.26,46.17,46.25,33800.0,37.3226,37.3873,37.3145,37.3792,33800.0
2011-10-13 13:00:00,46.24,46.24,46.16,46.2,46500.0,37.3711,37.3711,37.3064,37.3388,46500.0
2011-10-13 13:05:00,46.2,46.36,46.16,46.33,67200.0,37.3388,37.4681,37.3064,37.4438,67200.0
2011-10-13 13:10:00,46.33,46.42,46.33,46.4,37600.0,37.4438,37.5166,37.4438,37.5004,37600.0
2011-10-13 13:15:00,46.41,46.42,46.32,46.33,25300.0,37.5085,37.5166,37.4357,37.4438,25300.0
2011-10-13 13:20:00,46.33,46.36,46.29,46.32,30000.0,37.4438,37.4681,37.4115,37.4357,30000.0
2011-10-13 13:25:00,46.32,46.44,46.32,46.39,42200.0,37.4357,37.5327,37.4357,37.4923,42200.0
2011-10-13 13:30:00,46.39,46.41,46.33,46.36,27400.0,37.4923,37.5085,37.4438,37.4681,27400.0
2011-10-13 13:35:00,46.35,46.35,46.29,46.29,26100.0,37.46,37.46,37.4115,37.4115,26100.0
2011-10-13 13:40:00,46.29,46.36,46.23,46.35,31800.0,37.4115,37.4681,37.363,37.46,31800.0
2011-10-13 13:45:00,46.34,46.39,46.32,46.33,74200.0,37.4519,37.4923,37.4357,37.4438,74200.0
2011-10-13 13:50:00,46.33,46.34,46.29,46.3,33900.0,37.4438,37.4519,37.4115,37.4196,33900.0
2011-10-13 13:55:00,46.3,46.33,46.29,46.3,46000.0,37.4196,37.4438,37.4115,37.4196,46000.0
2011-10-13 14:00:00,46.3,46.31,46.23,46.26,27800.0,37.4196,37.4277,37.363,37.3873,27800.0
2011-10-13 14:05:00,46.25,46.3,46.19,46.24,52300.0,37.3792,37.4196,37.3307,37.3711,52300.0
2011-10-13 14:10:00,46.24,46.26,46.16,46.18,49200.0,37.3711,37.3873,37.3064,37.3226,49200.0
2011-10-13 14:15:00,46.19,46.19,46.13,46.16,49400.0,37.3307,37.3307,37.2822,37.3064,49400.0
2011-10-13 14:20:00,46.16,46.21,46.13,46.14,101400.0,37.3064,37.3468,37.2822,37.2903,101400.0
2011-10-13 14:25:00,46.13,46.16,46.12,46.14,84300.0,37.2822,37.3064,37.2741,37.2903,84300.0
2011-10-13 14:30:00,46.15,46.22,46.14,46.21,61600.0,37.2984,37.3549,37.2903,37.3468,61600.0
2011-10-13 14:35:00,46.21,46.24,46.17,46.2,70400.0,37.3468,37.3711,37.3145,37.3388,70400.0
2011-10-13 14:40:00,46.19,46.27,46.18,46.27,56300.0,37.3307,37.3953,37.3226,37.3953,56300.0
2011-10-13 14:45:00,46.27,46.45,46.24,46.41,65300.0,37.3953,37.5408,37.3711,37.5085,65300.0
2011-10-13 14:50:00,46.42,46.48,46.38,46.47,60300.0,37.5166,37.5651,37.4842,37.557,60300.0
2011-10-13 14:55:00,46.47,46.47,46.41,46.42,35800.0,37.557,37.557,37.5085,37.5166,35800.0
2011-10-13 15:00:00,46.43,46.5,46.42,46.47,60400.0,37.5246,37.5812,37.5166,37.557,60400.0
2011-10-13 15:05:00,46.49,46.55,46.47,46.53,50900.0,37.5731,37.6216,37.557,37.6055,50900.0
2011-10-13 15:10:00,46.54,46.54,46.44,46.46,64900.0,37.6136,37.6136,37.5327,37.5489,64900.0
2011-10-13 15:15:00,46.46,46.58,46.45,46.58,174400.0,37.5489,37.6459,37.5408,37.6459,174400.0
2011-10-13 15:20:00,46.58,46.62,46.44,46.44,200100.0,37.6459,37.6782,37.5327,37.5327,200100.0
2011-10-13 15:25:00,46.44,46.45,46.3,46.31,60200.0,37.5327,37.5408,37.4196,37.4277,60200.0
2011-10-13 15:30:00,46.31,46.4,46.27,46.34,108700.0,37.4277,37.5004,37.3953,37.4519,108700.0
2011-10-13 15:35:00,46.34,46.42,46.29,46.29,73600.0,37.4519,37.5166,37.4115,37.4115,73600.0
2011-10-13 15:40:00,46.3,46.4,46.29,46.38,241600.0,37.4196,37.5004,37.4115,37.4842,241600.0
2011-10-13 15:45:00,46.37,46.44,46.32,46.41,244900.0,37.4762,37.5327,37.4357,37.5085,244900.0
2011-10-13 15:50:00,46.42,46.52,46.4,46.5,146600.0,37.5166,37.5974,37.5004,37.5812,146600.0
2011-10-13 15:55:00,46.51,46.58,46.47,46.52,198400.0,37.5893,37.6459,37.557,37.5974,198400.0
2011-10-14 09:30:00,47.22,47.23,47.0,47.22,59900.0,38.1631,38.1712,37.9853,38.1631,59900.0
2011-10-14 09:35:00,47.24,47.3,47.0,47.08,46000.0,38.1793,38.2278,37.9853,38.05,46000.0
2011-10-14 09:40:00,47.08,47.22,47.03,47.21,57600.0,38.05,38.1631,38.0096,38.155,57600.0
2011-10-14 09:45:00,47.22,47.35,47.21,47.29,85200.0,38.1631,38.2682,38.155,38.2197,85200.0
2011-10-14 09:50:00,47.29,47.3,47.15,47.17,84600.0,38.2197,38.2278,38.1066,38.1227,84600.0
2011-10-14 09:55:00,47.18,47.32,47.07,47.07,164500.0,38.1308,38.2439,38.0419,38.0419,164500.0
2011-10-14 10:00:00,47.07,47.11,47.02,47.05,67800.0,38.0419,38.0742,38.0015,38.0257,67800.0
2011-10-14 10:05:00,47.06,47.14,47.06,47.06,81400.0,38.0338,38.0985,38.0338,38.0338,81400.0
2011-10-14 10:10:00,47.04,47.05,46.94,46.95,131300.0,38.0177,38.0257,37.9368,37.9449,131300.0
2011-10-14 10:15:00,46.95,47.01,46.91,46.99,115500.0,37.9449,37.9934,37.9126,37.9772,115500.0
2011-10-14 10:20:00,47.0,47.15,46.99,47.14,98100.0,37.9853,38.1066,37.9772,38.0985,98100.0
2011-10-14 10:25:00,47.14,47.19,47.04,47.04,65100.0,38.0985,38.1389,38.0177,38.0177,65100.0
2011-10-14 10:30:00,47.04,47.05,46.94,46.95,65400.0,38.0177,38.0257,37.9368,37.9449,65400.0
2011-10-14 10:35:00,46.96,46.97,46.72,46.72,97200.0,37.953,37.9611,37.759,37.759,97200.0
2011-10-14 10:40:00,46.73,46.73,46.53,46.68,118800.0,37.7671,37.7671,37.6055,37.7267,118800.0
2011-10-14 10:45:00,46.68,46.8,46.67,46.8,72100.0,37.7267,37.8237,37.7186,37.8237,72100.0
2011-10-14 10:50:00,46.81,46.87,46.66,46.67,52800.0,37.8318,37.8803,37.7105,37.7186,52800.0
2011-10-14 10:55:00,46.66,46.87,46.65,46.84,60300.0,37.7105,37.8803,37.7025,37.856,60300.0
2011-10-14 11:00:00,46.84,46.91,46.84,46.86,54800.0,37.856,37.9126,37.856,37.8722,54800.0
2011-10-14 11:05:00,46.86,46.86,46.72,46.79,47300.0,37.8722,37.8722,37.759,37.8156,47300.0
2011-10-14 11:10:00,46.77,46.78,46.63,46.66,59300.0,37.7994,37.8075,37.6863,37.7105,59300.0
2011-10-14 11:15:00,46.67,46.78,46.65,46.75,35900.0,37.7186,37.8075,37.7025,37.7833,35900.0
2011-10-14 11:20:00,46.76,46.79,46.66,46.74,43700.0,37.7914,37.8156,37.7105,37.7752,43700.0
2011-10-14 11:25:00,46.74,46.79,46.71,46.74,60300.0,37.7752,37.8156,37.7509,37.7752,60300.0
2011-10-14 11:30:00,46.75,46.8,46.73,46.76,49200.0,37.7833,37.8237,37.7671,37.7914,49200.0
2011-10-14 11:35:00,46.76,46.84,46.72,46.82,59400.0,37.7914,37.856,37.759,37.8398,59400.0
2011-10-14 11:40:00,46.81,46.86,46.79,46.81,33800.0,37.8318,37.8722,37.8156,37.8318,33800.0
2011-10-14 11:45:00,46.81,46.85,46.77,46.77,61600.0,37.8318,37.8641,37.7994,37.7994,61600.0
2011-10-14 11:50:00,46.77,46.83,46.75,46.82,33300.0,37.7994,37.8479,37.7833,37.8398,33300.0
2011-10-14 11:55:00,46.83,46.85,46.73,46.76,59300.0,37.8479,37.8641,37.7671,37.7914,59300.0
2011-10-14 12:00:00,46.76,46.77,46.68,46.7,118900.0,37.7914,37.7994,37.7267,37.7429,118900.0
2011-10-14 12:05:00,46.71,46.72,46.66,46.72,61300.0,37.7509,37.759,37.7105,37.759,61300.0
2011-10-14 12:10:00,46.72,46.74,46.68,46.69,47700.0,37.759,37.7752,37.7267,37.7348,47700.0
2011-10-14 12:15:00,46.69,46.71,46.65,46.66,46500.0,37.7348,37.7509,37.7025,37.7105,46500.0
2011-10-14 12:20:00,46.67,46.71,46.66,46.7,41400.0,37.7186,37.7509,37.7105,37.7429,41400.0
2011-10-14 12:25:00,46.71,46.71,46.63,46.67,54800.0,37.7509,37.7509,37.6863,37.7186,54800.0
2011-10-14 12:30:00,46.68,46.73,46.68,46.7,57300.0,37.7267,37.7671,37.7267,37.7429,57300.0
2011-10-14 12:35:00,46.69,46.72,46.69,46.7,56200.0,37.7348,37.759,37.7348,37.7429,56200.0
2011-10-14 12:40:00,46.71,46.72,46.63,46.63,83000.0,37.7509,37.759,37.6863,37.6863,83000.0
2011-10-14 12:45:00,46.62,46.73,46.62,46.72,38900.0,37.6782,37.7671,37.6782,37.759,38900.0
2011-10-14 12:50:00,46.73,46.78,46.72,46.72,21600.0,37.7671,37.8075,37.759,37.759,21600.0
2011-10-14 12:55:00,46.71,46.74,46.7,46.73,22000.0,37.7509,37.7752,37.7429,37.7671,22000.0
2011-10-14 13:00:00,46.73,46.81,46.73,46.79,32300.0,37.7671,37.8318,37.7671,37.8156,32300.0
2011-10-14 13:05:00,46.8,46.81,46.75,46.75,31600.0,37.8237,37.8318,37.7833,37.7833,31600.0
2011-10-14 13:10:00,46.75,46.81,46.72,46.8,24300.0,37.7833,37.8318,37.759,37.8237,24300.0
2011-10-14 13:15:00,46.8,46.82,46.77,46.77,46900.0,37.8237,37.8398,37.7994,37.7994,46900.0
2011-10-14 13:20:00,46.77,46.81,46.74,46.75,55500.0,37.7994,37.8318,37.7752,37.7833,55500.0
2011-10-14 13:25:00,46.76,46.81,46.75,46.76,37800.0,37.7914,37.8318,37.7833,37.7914,37800.0
2011-10-14 13:30:00,46.76,46.8,46.73,46.79,35900.0,37.7914,37.8237,37.7671,37.8156,35900.0
2011-10-14 13:35:00,46.78,46.81,46.73,46.77,23500.0,37.8075,37.8318,37.7671,37.7994,23500.0
2011-10-14 13:40:00,46.77,46.81,46.76,46.81,44400.0,37.7994,37.8318,37.7914,37.8318,44400.0
2011-10-14 13:45:00,46.81,46.83,46.79,46.82,65700.0,37.8318,37.8479,37.8156,37.8398,65700.0
2011-10-14 13:50:00,46.81,46.86,46.8,46.86,44200.0,37.8318,37.8722,37.8237,37.8722,44200.0
2011-10-14 13:55:00,46.86,46.91,46.86,46.87,60300.0,37.8722,37.9126,37.8722,37.8803,60300.0
2011-10-14 14:00:00,46.87,46.96,46.86,46.94,49600.0,37.8803,37.953,37.8722,37.9368,49600.0
2011-10-14 14:05:00,46.94,46.95,46.86,46.89,46300.0,37.9368,37.9449,37.8722,37.8964,46300.0
2011-10-14 14:10:00,46.89,46.89,46.78,46.78,62700.0,37.8964,37.8964,37.8075,37.8075,62700.0
2011-10-14 14:15:00,46.78,46.91,46.78,46.88,39900.0,37.8075,37.9126,37.8075,37.8883,39900.0
2011-10-14 14:20:00,46.89,46.97,46.88,46.96,57700.0,37.8964,37.9611,37.8883,37.953,57700.0
2011-10-14 14:25:00,46.97,46.97,46.94,46.94,27900.0,37.9611,37.9611,37.9368,37.9368,27900.0
2011-10-14 14:30:00,46.94,46.95,46.86,46.86,61200.0,37.9368,37.9449,37.8722,37.8722,61200.0
2011-10-14 14:35:00,46.86,46.94,46.84,46.91,30900.0,37.8722,37.9368,37.856,37.9126,30900.0
2011-10-14 14:40:00,46.91,46.91,46.83,46.84,67700.0,37.9126,37.9126,37.8479,37.856,67700.0
2011-10-14 14:45:00,46.83,46.94,46.83,46.93,158100.0,37.8479,37.9368,37.8479,37.9287,158100.0
2011-10-14 14:50:00,46.93,47.0,46.92,46.97,51700.0,37.9287,37.9853,37.9207,37.9611,51700.0
2011-10-14 14:55:00,46.97,47.08,46.97,47.08,63200.0,37.9611,38.05,37.9611,38.05,63200.0
2011-10-14 15:00:00,47.08,47.1,47.05,47.06,42200.0,38.05,38.0661,38.0257,38.0338,42200.0
2011-10-14 15:05:00,47.07,47.13,47.04,47.07,67500.0,38.0419,38.0904,38.0177,38.0419,67500.0
2011-10-14 15:10:00,47.07,47.08,46.98,46.99,34200.0,38.0419,38.05,37.9692,37.9772,34200.0
2011-10-14 15:15:00,46.99,47.04,46.98,47.03,54700.0,37.9772,38.0177,37.9692,38.0096,54700.0
2011-10-14 15:20:00,47.03,47.07,47.01,47.04,52600.0,38.0096,38.0419,37.9934,38.0177,52600.0
2011-10-14 15:25:00,47.05,47.06,46.99,46.99,49700.0,38.0257,38.0338,37.9772,37.9772,49700.0
2011-10-14 15:30:00,46.99,47.21,46.98,47.19,122300.0,37.9772,38.155,37.9692,38.1389,122300.0
2011-10-14 15:35:00,47.19,47.23,47.1,47.1,116500.0,38.1389,38.1712,38.0661,38.0661,116500.0
2011-10-14 15:40:00,47.1,47.19,47.08,47.1,179900.0,38.0661,38.1389,38.05,38.0661,179900.0
2011-10-14 15:45:00,47.1,47.17,47.04,47.05,198200.0,38.0661,38.1227,38.0177,38.0257,198200.0
2011-10-14 15:50:00,47.06,47.1,47.0,47.1,122000.0,38.0338,38.0661,37.9853,38.0661,122000.0
2011-10-14 15:55:00,47.1,47.26,47.07,47.25,302500.0,38.0661,38.1955,38.0419,38.1874,302500.0
2011-10-17 09:30:00,46.87,47.19,46.87,46.98,92900.0,37.8803,38.1389,37.8803,37.9692,92900.0
2011-10-17 09:35:00,46.96,47.18,46.93,47.14,173300.0,37.953,38.1308,37.9287,38.0985,173300.0
2011-10-17 09:40:00,47.13,47.13,47.01,47.09,71100.0,38.0904,38.0904,37.9934,38.0581,71100.0
2011-10-17 09:45:00,47.09,47.41,47.07,47.38,76600.0,38.0581,38.3167,38.0419,38.2924,76600.0
2011-10-17 09:50:00,47.38,47.38,47.25,47.28,105600.0,38.2924,38.2924,38.1874,38.2116,105600.0
2011-10-17 09:55:00,47.27,47.38,47.21,47.32,77500.0,38.2035,38.2924,38.155,38.2439,77500.0
2011-10-17 10:00:00,47.31,47.31,47.11,47.14,99300.0,38.2359,38.2359,38.0742,38.0985,99300.0
2011-10-17 10:05:00,47.13,47.14,47.09,47.13,53500.0,38.0904,38.0985,38.0581,38.0904,53500.0
2011-10-17 10:10:00,47.13,47.21,47.13,47.15,57100.0,38.0904,38.155,38.0904,38.1066,57100.0
2011-10-17 10:15:00,47.15,47.16,47.03,47.05,52600.0,38.1066,38.1146,38.0096,38.0257,52600.0
2011-10-17 10:20:00,47.05,47.06,46.95,46.97,43700.0,38.0257,38.0338,37.9449,37.9611,43700.0
2011-10-17 10:25:00,46.98,46.98,46.91,46.91,66700.0,37.9692,37.9692,37.9126,37.9126,66700.0
2011-10-17 10:30:00,46.91,47.06,46.9,47.05,38900.0,37.9126,38.0338,37.9045,38.0257,38900.0
2011-10-17 10:35:00,47.04,47.34,47.04,47.26,78900.0,38.0177,38.2601,38.0177,38.1955,78900.0
2011-10-17 10:40:00,47.26,47.26,47.14,47.16,70900.0,38.1955,38.1955,38.0985,38.1146,70900.0
2011-10-17 10:45:00,47.16,47.22,47.07,47.2,85200.0,38.1146,38.1631,38.0419,38.147,85200.0
2011-10-17 10:50:00,47.2,47.26,47.15,47.25,34200.0,38.147,38.1955,38.1066,38.1874,34200.0
2011-10-17 10:55:00,47.26,47.39,47.24,47.38,55500.0,38.1955,38.3005,38.1793,38.2924,55500.0
2011-10-17 11:00:00,47.36,47.38,47.28,47.31,60200.0,38.2763,38.2924,38.2116,38.2359,60200.0
2011-10-17 11:05:00,47.32,47.41,47.32,47.41,23000.0,38.2439,38.3167,38.2439,38.3167,23000.0
2011-10-17 11:10:00,47.41,47.47,47.38,47.45,69900.0,38.3167,38.3652,38.2924,38.349,69900.0
2011-10-17 11:15:00,47.45,47.46,47.39,47.42,40200.0,38.349,38.3571,38.3005,38.3248,40200.0
2011-10-17 11:20:00,47.41,47.55,47.41,47.55,87800.0,38.3167,38.4298,38.3167,38.4298,87800.0
2011-10-17 11:25:00,47.55,47.57,47.51,47.55,37700.0,38.4298,38.446,38.3975,38.4298,37700.0
2011-10-17 11:30:00,47.55,47.58,47.52,47.56,49900.0,38.4298,38.4541,38.4056,38.4379,49900.0
2011-10-17 11:35:00,47.56,47.57,47.53,47.54,26300.0,38.4379,38.446,38.4137,38.4218,26300.0
2011-10-17 11:40:00,47.54,47.54,47.49,47.5,62200.0,38.4218,38.4218,38.3813,38.3894,62200.0
2011-10-17 11:45:00,47.5,47.61,47.49,47.55,105500.0,38.3894,38.4783,38.3813,38.4298,105500.0
2011-10-17 11:50:00,47.56,47.57,47.48,47.49,38000.0,38.4379,38.446,38.3733,38.3813,38000.0
2011-10-17 11:55:00,47.48,47.49,47.3,47.34,83200.0,38.3733,38.3813,38.2278,38.2601,83200.0
2011-10-17 12:00:00,47.32,47.37,47.28,47.35,32400.0,38.2439,38.2844,38.2116,38.2682,32400.0
2011-10-17 12:05:00,47.35,47.39,47.29,47.33,43900.0,38.2682,38.3005,38.2197,38.252,43900.0
2011-10-17 12:10:00,47.33,47.33,47.27,47.31,40900.0,38.252,38.252,38.2035,38.2359,40900.0
2011-10-17 12:15:00,47.3,47.39,47.29,47.39,27800.0,38.2278,38.3005,38.2197,38.3005,27800.0
2011-10-17 12:20:00,47.4,47.4,47.33,47.36,35800.0,38.3086,38.3086,38.252,38.2763,35800.0
2011-10-17 12:25:00,47.36,47.39,47.35,47.36,21200.0,38.2763,38.3005,38.2682,38.2763,21200.0
2011-10-17 12:30:00,47.35,47.35,47.28,47.34,30200.0,38.2682,38.2682,38.2116,38.2601,30200.0
2011-10-17 12:35:00,47.34,47.4,47.32,47.38,50600.0,38.2601,38.3086,38.2439,38.2924,50600.0
2011-10-17 12:40:00,47.37,47.4,47.3,47.39,26700.0,38.2844,38.3086,38.2278,38.3005,26700.0
2011-10-17 12:45:00,47.38,47.39,47.2,47.2,71600.0,38.2924,38.3005,38.147,38.147,71600.0
2011-10-17 12:50:00,47.2,47.24,47.15,47.15,60800.0,38.147,38.1793,38.1066,38.1066,60800.0
2011-10-17 12:55:00,47.15,47.21,47.13,47.13,43700.0,38.1066,38.155,38.0904,38.0904,43700.0
2011-10-17 13:00:00,47.13,47.19,47.07,47.14,79300.0,38.0904,38.1389,38.0419,38.0985,79300.0
2011-10-17 13:05:00,47.13,47.18,47.12,47.18,38000.0,38.0904,38.1308,38.0823,38.1308,38000.0
2011-10-17 13:10:00,47.18,47.21,47.16,47.19,33900.0,38.1308,38.155,38.1146,38.1389,33900.0
2011-10-17 13:15:00,47.18,47.21,47.1,47.18,68400.0,38.1308,38.155,38.0661,38.1308,68400.0
2011-10-17 13:20:00,47.18,47.23,47.17,47.21,46600.0,38.1308,38.1712,38.1227,38.155,46600.0
2011-10-17 13:25:00,47.21,47.22,47.1,47.1,72500.0,38.155,38.1631,38.0661,38.0661,72500.0
2011-10-17 13:30:00,47.1,47.1,46.98,47.01,45200.0,38.0661,38.0661,37.9692,37.9934,45200.0
2011-10-17 13:35:00,46.99,47.0,46.82,46.89,39400.0,37.9772,37.9853,37.8398,37.8964,39400.0
2011-10-17 13:40:00,46.9,47.02,46.9,46.97,85600.0,37.9045,38.0015,37.9045,37.9611,85600.0
2011-10-17 13:45:00,46.96,47.02,46.94,46.98,24900.0,37.953,38.0015,37.9368,37.9692,24900.0
2011-10-17 13:50:00,46.97,47.03,46.95,46.97,60400.0,37.9611,38.0096,37.9449,37.9611,60400.0
2011-10-17 13:55:00,46.97,47.05,46.96,47.03,43300.0,37.9611,38.0257,37.953,38.0096,43300.0
2011-10-17 14:00:00,47.03,47.08,46.99,47.05,54400.0,38.0096,38.05,37.9772,38.0257,54400.0
2011-10-17 14:05:00,47.05,47.06,46.97,46.98,57000.0,38.0257,38.0338,37.9611,37.9692,57000.0
2011-10-17 14:10:00,46.97,46.99,46.94,46.98,52200.0,37.9611,37.9772,37.9368,37.9692,52200.0
2011-10-17 14:15:00,46.98,47.01,46.96,46.97,41400.0,37.9692,37.9934,37.953,37.9611,41400.0
2011-10-17 14:20:00,46.97,46.98,46.88,46.89,53500.0,37.9611,37.9692,37.8883,37.8964,53500.0
2011-10-17 14:25:00,46.87,46.89,46.82,46.89,28000.0,37.8803,37.8964,37.8398,37.8964,28000.0
2011-10-17 14:30:00,46.89,46.89,46.74,46.75,56600.0,37.8964,37.8964,37.7752,37.7833,56600.0
2011-10-17 14:35:00,46.75,46.75,46.61,46.63,62500.0,37.7833,37.7833,37.6701,37.6863,62500.0
2011-10-17 14:40:00,46.64,46.79,46.59,46.78,106100.0,37.6944,37.8156,37.654,37.8075,106100.0
2011-10-17 14:45:00,46.8,46.84,46.77,46.82,43200.0,37.8237,37.856,37.7994,37.8398,43200.0
2011-10-17 14:50:00,46.82,46.82,46.72,46.78,45300.0,37.8398,37.8398,37.759,37.8075,45300.0
2011-10-17 14:55:00,46.79,46.92,46.78,46.92,31200.0,37.8156,37.9207,37.8075,37.9207,31200.0
2011-10-17 15:00:00,46.91,46.99,46.88,46.99,45700.0,37.9126,37.9772,37.8883,37.9772,45700.0
2011-10-17 15:05:00,46.97,46.98,46.91,46.92,43300.0,37.9611,37.9692,37.9126,37.9207,43300.0
2011-10-17 15:10:00,46.91,46.94,46.85,46.85,102100.0,37.9126,37.9368,37.8641,37.8641,102100.0
2011-10-17 15:15:00,46.86,46.86,46.76,46.77,94900.0,37.8722,37.8722,37.7914,37.7994,94900.0
2011-10-17 15:20:00,46.77,46.78,46.73,46.75,75900.0,37.7994,37.8075,37.7671,37.7833,75900.0
2011-10-17 15:25:00,46.75,46.79,46.71,46.78,77700.0,37.7833,37.8156,37.7509,37.8075,77700.0
2011-10-17 15:30:00,46.78,46.79,46.59,46.6,148000.0,37.8075,37.8156,37.654,37.662,148000.0
2011-10-17 15:35:00,46.6,46.62,46.51,46.53,164800.0,37.662,37.6782,37.5893,37.6055,164800.0
2011-10-17 15:40:00,46.54,46.86,46.5,46.83,122600.0,37.6136,37.8722,37.5812,37.8479,122600.0
2011-10-17 15:45:00,46.84,46.86,46.66,46.77,195300.0,37.856,37.8722,37.7105,37.7994,195300.0
2011-10-17 15:50:00,46.77,46.78,46.51,46.54,158000.0,37.7994,37.8075,37.5893,37.6136,158000.0
2011-10-17 15:55:00,46.54,46.61,46.46,46.59,334100.0,37.6136,37.6701,37.5489,37.654,334100.0
2011-10-18 09:30:00,44.24,44.25,43.56,43.9,764100.0,35.7547,35.7628,35.2051,35.4799,764100.0
2011-10-18 09:35:00,43.9,44.03,42.91,43.01,856300.0,35.4799,35.585,34.6798,34.7606,856300.0
2011-10-18 09:40:00,42.99,43.64,42.86,43.03,965100.0,34.7444,35.2698,34.6394,34.7768,965100.0
2011-10-18 09:45:00,43.03,43.57,43.02,43.53,736000.0,34.7768,35.2132,34.7687,35.1809,736000.0
2011-10-18 09:50:00,43.52,44.48,43.5,44.37,1160000.0,35.1728,35.9487,35.1566,35.8598,1160000.0
2011-10-18 09:55:00,44.38,44.64,43.99,44.03,1208500.0,35.8678,36.078,35.5526,35.585,1208500.0
2011-10-18 10:00:00,44.03,44.16,43.77,43.87,577000.0,35.585,35.69,35.3748,35.4557,577000.0
2011-10-18 10:05:00,43.86,44.05,43.75,43.83,398200.0,35.4476,35.6011,35.3587,35.4233,398200.0
2011-10-18 10:10:00,43.85,44.17,43.53,44.07,369000.0,35.4395,35.6981,35.1809,35.6173,369000.0
2011-10-18 10:15:00,44.08,44.15,43.88,43.99,268800.0,35.6254,35.682,35.4637,35.5526,268800.0
2011-10-18 10:20:00,43.98,44.0,43.75,43.79,275400.0,35.5446,35.5607,35.3587,35.391,275400.0
2011-10-18 10:25:00,43.79,44.29,43.61,44.27,365500.0,35.391,35.7951,35.2455,35.7789,365500.0
2011-10-18 10:30:00,44.27,44.44,44.02,44.32,287600.0,35.7789,35.9163,35.5769,35.8194,287600.0
2011-10-18 10:35:00,44.3,44.31,44.05,44.14,186800.0,35.8032,35.8113,35.6011,35.6739,186800.0
2011-10-18 10:40:00,44.14,44.31,44.1,44.27,253900.0,35.6739,35.8113,35.6415,35.7789,253900.0
2011-10-18 10:45:00,44.29,44.39,44.24,44.26,135700.0,35.7951,35.8759,35.7547,35.7709,135700.0
2011-10-18 10:50:00,44.26,44.38,44.21,44.25,175900.0,35.7709,35.8678,35.7304,35.7628,175900.0
2011-10-18 10:55:00,44.26,44.26,44.12,44.23,165200.0,35.7709,35.7709,35.6577,35.7466,165200.0
2011-10-18 11:00:00,44.22,44.25,44.12,44.22,400000.0,35.7385,35.7628,35.6577,35.7385,400000.0
2011-10-18 11:05:00,44.2,44.31,44.17,44.27,155500.0,35.7224,35.8113,35.6981,35.7789,155500.0
2011-10-18 11:10:00,44.27,44.34,44.24,44.34,108200.0,35.7789,35.8355,35.7547,35.8355,108200.0
2011-10-18 11:15:00,44.35,44.49,44.32,44.35,110600.0,35.8436,35.9567,35.8194,35.8436,110600.0
2011-10-18 11:20:00,44.35,44.63,44.34,44.6,124000.0,35.8436,36.0699,35.8355,36.0456,124000.0
2011-10-18 11:25:00,44.6,44.62,44.41,44.46,91000.0,36.0456,36.0618,35.8921,35.9325,91000.0
2011-10-18 11:30:00,44.47,44.58,44.43,44.51,111200.0,35.9406,36.0295,35.9083,35.9729,111200.0
2011-10-18 11:35:00,44.53,44.74,44.53,44.55,116900.0,35.9891,36.1588,35.9891,36.0052,116900.0
2011-10-18 11:40:00,44.54,44.54,44.47,44.5,106300.0,35.9972,35.9972,35.9406,35.9648,106300.0
2011-10-18 11:45:00,44.51,44.52,44.49,44.51,155000.0,35.9729,35.981,35.9567,35.9729,155000.0
2011-10-18 11:50:00,44.51,44.52,44.29,44.3,256900.0,35.9729,35.981,35.7951,35.8032,256900.0
2011-10-18 11:55:00,44.31,44.39,44.22,44.37,178400.0,35.8113,35.8759,35.7385,35.8598,178400.0
2011-10-18 12:00:00,44.38,44.65,44.37,44.62,161300.0,35.8678,36.0861,35.8598,36.0618,161300.0
2011-10-18 12:05:00,44.63,44.64,44.35,44.35,123500.0,36.0699,36.078,35.8436,35.8436,123500.0
2011-10-18 12:10:00,44.36,44.5,44.28,44.49,132400.0,35.8517,35.9648,35.787,35.9567,132400.0
2011-10-18 12:15:00,44.49,44.5,44.33,44.49,152900.0,35.9567,35.9648,35.8274,35.9567,152900.0
2011-10-18 12:20:00,44.49,44.49,44.38,44.4,50800.0,35.9567,35.9567,35.8678,35.884,50800.0
2011-10-18 12:25:00,44.41,44.41,44.34,44.39,43100.0,35.8921,35.8921,35.8355,35.8759,43100.0
2011-10-18 12:30:00,44.4,44.56,44.36,44.55,202400.0,35.884,36.0133,35.8517,36.0052,202400.0
2011-10-18 12:35:00,44.57,44.62,44.54,44.57,73000.0,36.0214,36.0618,35.9972,36.0214,73000.0
2011-10-18 12:40:00,44.58,44.81,44.58,44.67,108700.0,36.0295,36.2154,36.0295,36.1022,108700.0
2011-10-18 12:45:00,44.66,44.69,44.5,44.5,109700.0,36.0941,36.1184,35.9648,35.9648,109700.0
2011-10-18 12:50:00,44.5,44.55,44.49,44.51,145900.0,35.9648,36.0052,35.9567,35.9729,145900.0
2011-10-18 12:55:00,44.5,44.54,44.5,44.51,189900.0,35.9648,35.9972,35.9648,35.9729,189900.0
2011-10-18 13:00:00,44.51,44.53,44.35,44.35,184200.0,35.9729,35.9891,35.8436,35.8436,184200.0
2011-10-18 13:05:00,44.34,44.42,44.28,44.28,108500.0,35.8355,35.9002,35.787,35.787,108500.0
2011-10-18 13:10:00,44.3,44.32,44.22,44.24,100900.0,35.8032,35.8194,35.7385,35.7547,100900.0
2011-10-18 13:15:00,44.24,44.37,44.23,44.35,119700.0,35.7547,35.8598,35.7466,35.8436,119700.0
2011-10-18 13:20:00,44.35,44.36,44.28,44.33,175500.0,35.8436,35.8517,35.787,35.8274,175500.0
2011-10-18 13:25:00,44.33,44.38,44.29,44.37,72100.0,35.8274,35.8678,35.7951,35.8598,72100.0
2011-10-18 13:30:00,44.35,44.39,44.3,44.3,144400.0,35.8436,35.8759,35.8032,35.8032,144400.0
2011-10-18 13:35:00,44.3,44.44,44.29,44.43,65300.0,35.8032,35.9163,35.7951,35.9083,65300.0
2011-10-18 13:40:00,44.43,44.59,44.43,44.47,200900.0,35.9083,36.0376,35.9083,35.9406,200900.0
2011-10-18 13:45:00,44.47,44.48,44.38,44.45,126000.0,35.9406,35.9487,35.8678,35.9244,126000.0
2011-10-18 13:50:00,44.45,44.6,44.44,44.47,163800.0,35.9244,36.0456,35.9163,35.9406,163800.0
2011-10-18 13:55:00,44.47,44.6,44.39,44.39,64300.0,35.9406,36.0456,35.8759,35.8759,64300.0
2011-10-18 14:00:00,44.39,44.46,44.37,44.38,103300.0,35.8759,35.9325,35.8598,35.8678,103300.0
2011-10-18 14:05:00,44.38,44.41,44.14,44.18,161200.0,35.8678,35.8921,35.6739,35.7062,161200.0
2011-10-18 14:10:00,44.18,44.26,44.15,44.22,94000.0,35.7062,35.7709,35.682,35.7385,94000.0
2011-10-18 14:15:00,44.21,44.23,44.17,44.18,80800.0,35.7304,35.7466,35.6981,35.7062,80800.0
2011-10-18 14:20:00,44.18,44.25,44.12,44.22,120000.0,35.7062,35.7628,35.6577,35.7385,120000.0
2011-10-18 14:25:00,44.23,44.41,44.2,44.24,152600.0,35.7466,35.8921,35.7224,35.7547,152600.0
2011-10-18 14:30:00,44.24,44.34,44.23,44.3,101400.0,35.7547,35.8355,35.7466,35.8032,101400.0
2011-10-18 14:35:00,44.3,44.36,44.25,44.31,117900.0,35.8032,35.8517,35.7628,35.8113,117900.0
2011-10-18 14:40:00,44.31,44.47,44.29,44.33,274800.0,35.8113,35.9406,35.7951,35.8274,274800.0
2011-10-18 14:45:00,44.34,44.42,44.31,44.33,179100.0,35.8355,35.9002,35.8113,35.8274,179100.0
2011-10-18 14:50:00,44.34,44.39,44.25,44.25,152100.0,35.8355,35.8759,35.7628,35.7628,152100.0
2011-10-18 14:55:00,44.25,44.34,44.24,44.27,418400.0,35.7628,35.8355,35.7547,35.7789,418400.0
2011-10-18 15:00:00,44.27,44.87,44.27,44.86,295700.0,35.7789,36.2639,35.7789,36.2558,295700.0
2011-10-18 15:05:00,44.85,45.15,44.77,45.15,542400.0,36.2477,36.4902,36.183,36.4902,542400.0
2011-10-18 15:10:00,45.15,45.63,45.13,45.24,472700.0,36.4902,36.8781,36.474,36.5629,472700.0
2011-10-18 15:15:00,45.25,45.29,44.92,44.94,486500.0,36.571,36.6033,36.3043,36.3204,486500.0
2011-10-18 15:20:00,44.96,45.01,44.78,44.85,393100.0,36.3366,36.377,36.1911,36.2477,393100.0
2011-10-18 15:25:00,44.84,44.87,44.73,44.8,318600.0,36.2396,36.2639,36.1507,36.2073,318600.0
2011-10-18 15:30:00,44.8,44.96,44.79,44.91,550700.0,36.2073,36.3366,36.1992,36.2962,550700.0
2011-10-18 15:35:00,44.92,45.18,44.91,45.13,513500.0,36.3043,36.5144,36.2962,36.474,513500.0
2011-10-18 15:40:00,45.12,45.62,45.12,45.62,566400.0,36.4659,36.87,36.4659,36.87,566400.0
2011-10-18 15:45:00,45.63,45.68,45.39,45.59,468800.0,36.8781,36.9185,36.6841,36.8458,468800.0
2011-10-18 15:50:00,45.58,45.91,45.48,45.89,633800.0,36.8377,37.1044,36.7569,37.0882,633800.0
2011-10-18 15:55:00,45.9,45.91,45.22,45.29,1336400.0,37.0963,37.1044,36.5467,36.6033,1336400.0
2011-10-19 09:30:00,45.4,45.49,45.21,45.46,179600.0,36.6922,36.7649,36.5386,36.7407,179600.0
2011-10-19 09:35:00,45.48,45.79,45.44,45.76,178900.0,36.7569,37.0074,36.7245,36.9832,178900.0
2011-10-19 09:40:00,45.76,45.88,45.73,45.83,367100.0,36.9832,37.0801,36.9589,37.0397,367100.0
2011-10-19 09:45:00,45.81,45.99,45.76,45.98,194200.0,37.0236,37.169,36.9832,37.161,194200.0
2011-10-19 09:50:00,45.98,46.0,45.89,45.93,181800.0,37.161,37.1771,37.0882,37.1206,181800.0
2011-10-19 09:55:00,45.92,46.09,45.92,46.05,150100.0,37.1125,37.2499,37.1125,37.2175,150100.0
2011-10-19 10:00:00,46.05,46.35,45.97,46.34,295500.0,37.2175,37.46,37.1529,37.4519,295500.0
2011-10-19 10:05:00,46.34,46.61,46.29,46.54,219000.0,37.4519,37.6701,37.4115,37.6136,219000.0
2011-10-19 10:10:00,46.56,46.79,46.55,46.77,244800.0,37.6297,37.8156,37.6216,37.7994,244800.0
2011-10-19 10:15:00,46.77,47.12,46.71,47.0,355300.0,37.7994,38.0823,37.7509,37.9853,355300.0
2011-10-19 10:20:00,46.99,47.0,46.59,46.77,335600.0,37.9772,37.9853,37.654,37.7994,335600.0
2011-10-19 10:25:00,46.76,47.15,46.76,47.03,326600.0,37.7914,38.1066,37.7914,38.0096,326600.0
2011-10-19 10:30:00,47.03,47.05,46.88,46.92,152700.0,38.0096,38.0257,37.8883,37.9207,152700.0
2011-10-19 10:35:00,46.93,47.0,46.86,46.9,112700.0,37.9287,37.9853,37.8722,37.9045,112700.0
2011-10-19 10:40:00,46.92,46.94,46.85,46.9,211200.0,37.9207,37.9368,37.8641,37.9045,211200.0
2011-10-19 10:45:00,46.9,46.97,46.83,46.95,167800.0,37.9045,37.9611,37.8479,37.9449,167800.0
2011-10-19 10:50:00,46.95,47.18,46.94,47.13,144000.0,37.9449,38.1308,37.9368,38.0904,144000.0
2011-10-19 10:55:00,47.13,47.18,47.01,47.06,102000.0,38.0904,38.1308,37.9934,38.0338,102000.0
2011-10-19 11:00:00,47.07,47.12,47.01,47.11,100800.0,38.0419,38.0823,37.9934,38.0742,100800.0
2011-10-19 11:05:00,47.11,47.29,47.1,47.19,193500.0,38.0742,38.2197,38.0661,38.1389,193500.0
2011-10-19 11:10:00,47.19,47.19,47.03,47.16,100100.0,38.1389,38.1389,38.0096,38.1146,100100.0
2011-10-19 11:15:00,47.17,47.25,47.1,47.14,102700.0,38.1227,38.1874,38.0661,38.0985,102700.0
2011-10-19 11:20:00,47.14,47.14,47.0,47.1,104700.0,38.0985,38.0985,37.9853,38.0661,104700.0
2011-10-19 11:25:00,47.11,47.3,47.11,47.27,69400.0,38.0742,38.2278,38.0742,38.2035,69400.0
2011-10-19 11:30:00,47.27,47.42,47.22,47.26,151300.0,38.2035,38.3248,38.1631,38.1955,151300.0
2011-10-19 11:35:00,47.26,47.34,47.24,47.33,120600.0,38.1955,38.2601,38.1793,38.252,120600.0
2011-10-19 11:40:00,47.32,47.33,47.24,47.33,91200.0,38.2439,38.252,38.1793,38.252,91200.0
2011-10-19 11:45:00,47.32,47.33,47.25,47.3,89000.0,38.2439,38.252,38.1874,38.2278,89000.0
2011-10-19 11:50:00,47.31,47.32,47.2,47.2,108200.0,38.2359,38.2439,38.147,38.147,108200.0
2011-10-19 11:55:00,47.21,47.21,47.01,47.01,107400.0,38.155,38.155,37.9934,37.9934,107400.0
2011-10-19 12:00:00,47.02,47.04,46.92,46.94,123700.0,38.0015,38.0177,37.9207,37.9368,123700.0
2011-10-19 12:05:00,46.94,46.99,46.89,46.93,66700.0,37.9368,37.9772,37.8964,37.9287,66700.0
2011-10-19 12:10:00,46.93,46.94,46.8,46.84,109800.0,37.9287,37.9368,37.8237,37.856,109800.0
2011-10-19 12:15:00,46.85,46.97,46.84,46.94,83900.0,37.8641,37.9611,37.856,37.9368,83900.0
2011-10-19 12:20:00,46.95,46.99,46.9,46.98,70500.0,37.9449,37.9772,37.9045,37.9692,70500.0
2011-10-19 12:25:00,46.98,47.0,46.93,46.93,47900.0,37.9692,37.9853,37.9287,37.9287,47900.0
2011-10-19 12:30:00,46.94,46.95,46.83,46.88,76400.0,37.9368,37.9449,37.8479,37.8883,76400.0
2011-10-19 12:35:00,46.89,46.99,46.89,46.93,87800.0,37.8964,37.9772,37.8964,37.9287,87800.0
2011-10-19 12:40:00,46.93,46.96,46.89,46.94,62500.0,37.9287,37.953,37.8964,37.9368,62500.0
2011-10-19 12:45:00,46.94,46.94,46.86,46.88,58400.0,37.9368,37.9368,37.8722,37.8883,58400.0
2011-10-19 12:50:00,46.89,46.91,46.84,46.86,77500.0,37.8964,37.9126,37.856,37.8722,77500.0
2011-10-19 12:55:00,46.86,46.91,46.78,46.79,86200.0,37.8722,37.9126,37.8075,37.8156,86200.0
2011-10-19 13:00:00,46.78,46.93,46.78,46.9,107000.0,37.8075,37.9287,37.8075,37.9045,107000.0
2011-10-19 13:05:00,46.9,47.06,46.87,47.04,71900.0,37.9045,38.0338,37.8803,38.0177,71900.0
2011-10-19 13:10:00,47.03,47.12,47.0,47.08,45600.0,38.0096,38.0823,37.9853,38.05,45600.0
2011-10-19 13:15:00,47.07,47.09,46.99,46.99,63900.0,38.0419,38.0581,37.9772,37.9772,63900.0
2011-10-19 13:20:00,47.0,47.09,47.0,47.07,38000.0,37.9853,38.0581,37.9853,38.0419,38000.0
2011-10-19 13:25:00,47.06,47.1,47.01,47.01,73500.0,38.0338,38.0661,37.9934,37.9934,73500.0
2011-10-19 13:30:00,47.01,47.04,46.95,46.98,90600.0,37.9934,38.0177,37.9449,37.9692,90600.0
2011-10-19 13:35:00,46.97,46.98,46.91,46.93,63200.0,37.9611,37.9692,37.9126,37.9287,63200.0
2011-10-19 13:40:00,46.93,46.98,46.89,46.91,74400.0,37.9287,37.9692,37.8964,37.9126,74400.0
2011-10-19 13:45:00,46.92,47.01,46.91,47.01,70700.0,37.9207,37.9934,37.9126,37.9934,70700.0
2011-10-19 13:50:00,47.01,47.09,46.97,47.05,58100.0,37.9934,38.0581,37.9611,38.0257,58100.0
2011-10-19 13:55:00,47.06,47.06,46.94,46.99,73300.0,38.0338,38.0338,37.9368,37.9772,73300.0
2011-10-19 14:00:00,46.99,47.03,46.89,46.89,109100.0,37.9772,38.0096,37.8964,37.8964,109100.0
2011-10-19 14:05:00,46.88,46.89,46.59,46.66,224100.0,37.8883,37.8964,37.654,37.7105,224100.0
2011-10-19 14:10:00,46.66,46.72,46.62,46.64,174200.0,37.7105,37.759,37.6782,37.6944,174200.0
2011-10-19 14:15:00,46.64,46.82,46.64,46.75,137800.0,37.6944,37.8398,37.6944,37.7833,137800.0
2011-10-19 14:20:00,46.75,46.79,46.65,46.71,107000.0,37.7833,37.8156,37.7025,37.7509,107000.0
2011-10-19 14:25:00,46.71,46.8,46.68,46.74,149300.0,37.7509,37.8237,37.7267,37.7752,149300.0
2011-10-19 14:30:00,46.74,46.76,46.54,46.61,151400.0,37.7752,37.7914,37.6136,37.6701,151400.0
2011-10-19 14:35:00,46.61,46.78,46.6,46.76,110200.0,37.6701,37.8075,37.662,37.7914,110200.0
2011-10-19 14:40:00,46.76,46.86,46.74,46.84,128300.0,37.7914,37.8722,37.7752,37.856,128300.0
2011-10-19 14:45:00,46.84,46.9,46.75,46.84,101800.0,37.856,37.9045,37.7833,37.856,101800.0
2011-10-19 14:50:00,46.83,46.83,46.6,46.6,114600.0,37.8479,37.8479,37.662,37.662,114600.0
2011-10-19 14:55:00,46.59,46.6,46.48,46.53,128500.0,37.654,37.662,37.5651,37.6055,128500.0
2011-10-19 15:00:00,46.53,46.57,46.49,46.51,193700.0,37.6055,37.6378,37.5731,37.5893,193700.0
2011-10-19 15:05:00,46.5,46.57,46.39,46.52,117400.0,37.5812,37.6378,37.4923,37.5974,117400.0
2011-10-19 15:10:00,46.51,46.58,46.42,46.51,200800.0,37.5893,37.6459,37.5166,37.5893,200800.0
2011-10-19 15:15:00,46.5,46.59,46.44,46.47,153300.0,37.5812,37.654,37.5327,37.557,153300.0
2011-10-19 15:20:00,46.46,46.49,46.4,46.43,90300.0,37.5489,37.5731,37.5004,37.5246,90300.0
2011-10-19 15:25:00,46.44,46.46,46.3,46.31,134600.0,37.5327,37.5489,37.4196,37.4277,134600.0
2011-10-19 15:30:00,46.3,46.52,46.29,46.45,123300.0,37.4196,37.5974,37.4115,37.5408,123300.0
2011-10-19 15:35:00,46.45,46.45,46.35,46.36,216300.0,37.5408,37.5408,37.46,37.4681,216300.0
2011-10-19 15:40:00,46.35,46.48,46.23,46.4,217100.0,37.46,37.5651,37.363,37.5004,217100.0
2011-10-19 15:45:00,46.4,46.57,46.29,46.55,324300.0,37.5004,37.6378,37.4115,37.6216,324300.0
2011-10-19 15:50:00,46.54,46.55,46.4,46.45,305200.0,37.6136,37.6216,37.5004,37.5408,305200.0
2011-10-19 15:55:00,46.46,46.5,46.36,46.44,615500.0,37.5489,37.5812,37.4681,37.5327,615500.0
2011-10-20 09:30:00,46.68,46.75,46.53,46.71,109300.0,37.7267,37.7833,37.6055,37.7509,109300.0
2011-10-20 09:35:00,46.7,46.81,46.55,46.79,68600.0,37.7429,37.8318,37.6216,37.8156,68600.0
2011-10-20 09:40:00,46.79,46.81,46.62,46.66,80800.0,37.8156,37.8318,37.6782,37.7105,80800.0
2011-10-20 09:45:00,46.66,46.72,46.56,46.58,83700.0,37.7105,37.759,37.6297,37.6459,83700.0
2011-10-20 09:50:00,46.58,46.66,46.46,46.47,107300.0,37.6459,37.7105,37.5489,37.557,107300.0
2011-10-20 09:55:00,46.47,46.6,46.43,46.54,79600.0,37.557,37.662,37.5246,37.6136,79600.0
2011-10-20 10:00:00,46.54,46.84,46.51,46.61,194600.0,37.6136,37.856,37.5893,37.6701,194600.0
2011-10-20 10:05:00,46.62,46.69,46.47,46.59,79600.0,37.6782,37.7348,37.557,37.654,79600.0
2011-10-20 10:10:00,46.59,46.77,46.59,46.74,85100.0,37.654,37.7994,37.654,37.7752,85100.0
2011-10-20 10:15:00,46.75,46.85,46.71,46.73,78500.0,37.7833,37.8641,37.7509,37.7671,78500.0
2011-10-20 10:20:00,46.74,46.78,46.6,46.63,92200.0,37.7752,37.8075,37.662,37.6863,92200.0
2011-10-20 10:25:00,46.63,46.67,46.6,46.67,66100.0,37.6863,37.7186,37.662,37.7186,66100.0
2011-10-20 10:30:00,46.64,46.74,46.57,46.69,68100.0,37.6944,37.7752,37.6378,37.7348,68100.0
2011-10-20 10:35:00,46.69,46.82,46.64,46.82,68100.0,37.7348,37.8398,37.6944,37.8398,68100.0
2011-10-20 10:40:00,46.84,46.84,46.69,46.76,78900.0,37.856,37.856,37.7348,37.7914,78900.0
2011-10-20 10:45:00,46.77,46.8,46.7,46.74,63900.0,37.7994,37.8237,37.7429,37.7752,63900.0
2011-10-20 10:50:00,46.7,46.74,46.64,46.68,40000.0,37.7429,37.7752,37.6944,37.7267,40000.0
2011-10-20 10:55:00,46.68,46.72,46.56,46.56,54300.0,37.7267,37.759,37.6297,37.6297,54300.0
2011-10-20 11:00:00,46.56,46.56,46.38,46.39,87300.0,37.6297,37.6297,37.4842,37.4923,87300.0
2011-10-20 11:05:00,46.37,46.42,46.35,46.42,47700.0,37.4762,37.5166,37.46,37.5166,47700.0
2011-10-20 11:10:00,46.41,46.41,46.3,46.3,31500.0,37.5085,37.5085,37.4196,37.4196,31500.0
2011-10-20 11:15:00,46.3,46.34,46.27,46.28,65500.0,37.4196,37.4519,37.3953,37.4034,65500.0
2011-10-20 11:20:00,46.29,46.4,46.27,46.37,30400.0,37.4115,37.5004,37.3953,37.4762,30400.0
2011-10-20 11:25:00,46.38,46.49,46.37,46.43,34800.0,37.4842,37.5731,37.4762,37.5246,34800.0
2011-10-20 11:30:00,46.42,46.45,46.32,46.42,39800.0,37.5166,37.5408,37.4357,37.5166,39800.0
2011-10-20 11:35:00,46.43,46.49,46.43,46.46,53200.0,37.5246,37.5731,37.5246,37.5489,53200.0
2011-10-20 11:40:00,46.44,46.47,46.29,46.32,54500.0,37.5327,37.557,37.4115,37.4357,54500.0
2011-10-20 11:45:00,46.33,46.38,46.24,46.3,61700.0,37.4438,37.4842,37.3711,37.4196,61700.0
2011-10-20 11:50:00,46.31,46.32,46.22,46.26,72500.0,37.4277,37.4357,37.3549,37.3873,72500.0
2011-10-20 11:55:00,46.26,46.28,46.1,46.13,95200.0,37.3873,37.4034,37.2579,37.2822,95200.0
2011-10-20 12:00:00,46.12,46.19,46.07,46.07,107800.0,37.2741,37.3307,37.2337,37.2337,107800.0
2011-10-20 12:05:00,46.07,46.12,45.98,46.02,168600.0,37.2337,37.2741,37.161,37.1933,168600.0
2011-10-20 12:10:00,46.02,46.04,45.94,45.99,69200.0,37.1933,37.2095,37.1286,37.169,69200.0
2011-10-20 12:15:00,46.0,46.11,46.0,46.0,128100.0,37.1771,37.266,37.1771,37.1771,128100.0
2011-10-20 12:20:00,46.0,46.09,46.0,46.04,91600.0,37.1771,37.2499,37.1771,37.2095,91600.0
2011-10-20 12:25:00,46.04,46.07,46.0,46.04,97700.0,37.2095,37.2337,37.1771,37.2095,97700.0
2011-10-20 12:30:00,46.03,46.14,46.0,46.12,70500.0,37.2014,37.2903,37.1771,37.2741,70500.0
2011-10-20 12:35:00,46.12,46.28,46.08,46.27,91300.0,37.2741,37.4034,37.2418,37.3953,91300.0
2011-10-20 12:40:00,46.27,46.27,46.13,46.15,128200.0,37.3953,37.3953,37.2822,37.2984,128200.0
2011-10-20 12:45:00,46.14,46.22,46.14,46.14,36000.0,37.2903,37.3549,37.2903,37.2903,36000.0
2011-10-20 12:50:00,46.15,46.21,46.11,46.18,31700.0,37.2984,37.3468,37.266,37.3226,31700.0
2011-10-20 12:55:00,46.18,46.3,46.18,46.26,145800.0,37.3226,37.4196,37.3226,37.3873,145800.0
2011-10-20 13:00:00,46.26,46.26,46.08,46.11,167600.0,37.3873,37.3873,37.2418,37.266,167600.0
2011-10-20 13:05:00,46.11,46.28,46.11,46.21,49900.0,37.266,37.4034,37.266,37.3468,49900.0
2011-10-20 13:10:00,46.21,46.28,46.2,46.2,54400.0,37.3468,37.4034,37.3388,37.3388,54400.0
2011-10-20 13:15:00,46.2,46.41,46.17,46.38,49400.0,37.3388,37.5085,37.3145,37.4842,49400.0
2011-10-20 13:20:00,46.4,46.47,46.33,46.4,158400.0,37.5004,37.557,37.4438,37.5004,158400.0
2011-10-20 13:25:00,46.4,46.48,46.25,46.31,142100.0,37.5004,37.5651,37.3792,37.4277,142100.0
2011-10-20 13:30:00,46.31,46.41,46.26,46.28,58700.0,37.4277,37.5085,37.3873,37.4034,58700.0
2011-10-20 13:35:00,46.28,46.37,46.28,46.3,71400.0,37.4034,37.4762,37.4034,37.4196,71400.0
2011-10-20 13:40:00,46.31,46.36,46.25,46.25,64100.0,37.4277,37.4681,37.3792,37.3792,64100.0
2011-10-20 13:45:00,46.26,46.49,46.25,46.42,141600.0,37.3873,37.5731,37.3792,37.5166,141600.0
2011-10-20 13:50:00,46.42,46.52,46.42,46.51,154600.0,37.5166,37.5974,37.5166,37.5893,154600.0
2011-10-20 13:55:00,46.5,46.51,46.37,46.37,92400.0,37.5812,37.5893,37.4762,37.4762,92400.0
2011-10-20 14:00:00,46.38,46.52,46.32,46.37,88000.0,37.4842,37.5974,37.4357,37.4762,88000.0
2011-10-20 14:05:00,46.37,46.43,46.3,46.34,69700.0,37.4762,37.5246,37.4196,37.4519,69700.0
2011-10-20 14:10:00,46.34,46.45,46.33,46.37,74700.0,37.4519,37.5408,37.4438,37.4762,74700.0
2011-10-20 14:15:00,46.39,46.49,46.38,46.46,76900.0,37.4923,37.5731,37.4842,37.5489,76900.0
2011-10-20 14:20:00,46.46,46.61,46.42,46.58,84300.0,37.5489,37.6701,37.5166,37.6459,84300.0
2011-10-20 14:25:00,46.58,46.67,46.53,46.61,58500.0,37.6459,37.7186,37.6055,37.6701,58500.0
2011-10-20 14:30:00,46.63,46.7,46.56,46.62,61100.0,37.6863,37.7429,37.6297,37.6782,61100.0
2011-10-20 14:35:00,46.62,46.93,46.59,46.85,145700.0,37.6782,37.9287,37.654,37.8641,145700.0
2011-10-20 14:40:00,46.85,46.88,46.7,46.71,129700.0,37.8641,37.8883,37.7429,37.7509,129700.0
2011-10-20 14:45:00,46.71,46.84,46.7,46.83,84700.0,37.7509,37.856,37.7429,37.8479,84700.0
2011-10-20 14:50:00,46.82,46.94,46.79,46.91,57700.0,37.8398,37.9368,37.8156,37.9126,57700.0
2011-10-20 14:55:00,46.91,46.94,46.84,46.87,58200.0,37.9126,37.9368,37.856,37.8803,58200.0
2011-10-20 15:00:00,46.86,46.89,46.79,46.81,101700.0,37.8722,37.8964,37.8156,37.8318,101700.0
2011-10-20 15:05:00,46.8,46.87,46.77,46.82,53600.0,37.8237,37.8803,37.7994,37.8398,53600.0
2011-10-20 15:10:00,46.81,46.84,46.75,46.84,74000.0,37.8318,37.856,37.7833,37.856,74000.0
2011-10-20 15:15:00,46.83,46.86,46.75,46.83,56400.0,37.8479,37.8722,37.7833,37.8479,56400.0
2011-10-20 15:20:00,46.85,46.86,46.71,46.8,90500.0,37.8641,37.8722,37.7509,37.8237,90500.0
2011-10-20 15:25:00,46.8,46.83,46.66,46.73,108400.0,37.8237,37.8479,37.7105,37.7671,108400.0
2011-10-20 15:30:00,46.73,46.8,46.66,46.78,147500.0,37.7671,37.8237,37.7105,37.8075,147500.0
2011-10-20 15:35:00,46.78,46.82,46.7,46.75,133800.0,37.8075,37.8398,37.7429,37.7833,133800.0
2011-10-20 15:40:00,46.75,46.96,46.75,46.91,149900.0,37.7833,37.953,37.7833,37.9126,149900.0
2011-10-20 15:45:00,46.9,46.98,46.86,46.98,205800.0,37.9045,37.9692,37.8722,37.9692,205800.0
2011-10-20 15:50:00,46.98,46.99,46.85,46.9,237900.0,37.9692,37.9772,37.8641,37.9045,237900.0
2011-10-20 15:55:00,46.89,46.95,46.85,46.89,423800.0,37.8964,37.9449,37.8641,37.8964,423800.0
2011-10-21 09:30:00,47.43,47.57,47.31,47.43,940300.0,38.3328,38.446,38.2359,38.3328,940300.0
2011-10-21 09:35:00,47.39,47.52,47.37,47.44,78300.0,38.3005,38.4056,38.2844,38.3409,78300.0
2011-10-21 09:40:00,47.44,47.75,47.44,47.75,58100.0,38.3409,38.5915,38.3409,38.5915,58100.0
2011-10-21 09:45:00,47.75,47.89,47.68,47.88,131700.0,38.5915,38.7046,38.5349,38.6965,131700.0
2011-10-21 09:50:00,47.9,47.91,47.72,47.81,144100.0,38.7127,38.7208,38.5672,38.64,144100.0
2011-10-21 09:55:00,47.8,47.98,47.8,47.85,152700.0,38.6319,38.7774,38.6319,38.6723,152700.0
2011-10-21 10:00:00,47.85,47.88,47.79,47.79,139200.0,38.6723,38.6965,38.6238,38.6238,139200.0
2011-10-21 10:05:00,47.79,47.79,47.71,47.73,113700.0,38.6238,38.6238,38.5591,38.5753,113700.0
2011-10-21 10:10:00,47.72,47.81,47.7,47.79,104500.0,38.5672,38.64,38.5511,38.6238,104500.0
2011-10-21 10:15:00,47.8,48.21,47.77,48.19,270000.0,38.6319,38.9632,38.6076,38.9471,270000.0
2011-10-21 10:20:00,48.19,48.33,48.09,48.27,187200.0,38.9471,39.0602,38.8663,39.0117,187200.0
2011-10-21 10:25:00,48.27,48.5,48.22,48.46,163300.0,39.0117,39.1976,38.9713,39.1653,163300.0
2011-10-21 10:30:00,48.46,48.47,48.24,48.28,163500.0,39.1653,39.1734,38.9875,39.0198,163500.0
2011-10-21 10:35:00,48.28,48.28,48.14,48.17,128500.0,39.0198,39.0198,38.9067,38.9309,128500.0
2011-10-21 10:40:00,48.18,48.2,48.09,48.18,70300.0,38.939,38.9552,38.8663,38.939,70300.0
2011-10-21 10:45:00,48.17,48.2,48.09,48.18,90600.0,38.9309,38.9552,38.8663,38.939,90600.0
2011-10-21 10:50:00,48.17,48.23,48.06,48.22,59400.0,38.9309,38.9794,38.842,38.9713,59400.0
2011-10-21 10:55:00,48.22,48.38,48.22,48.36,119400.0,38.9713,39.1006,38.9713,39.0845,119400.0
2011-10-21 11:00:00,48.36,48.37,48.15,48.19,151800.0,39.0845,39.0926,38.9148,38.9471,151800.0
2011-10-21 11:05:00,48.21,48.23,48.05,48.05,66900.0,38.9632,38.9794,38.8339,38.8339,66900.0
2011-10-21 11:10:00,48.06,48.1,48.05,48.09,97500.0,38.842,38.8743,38.8339,38.8663,97500.0
2011-10-21 11:15:00,48.09,48.29,48.09,48.17,135000.0,38.8663,39.0279,38.8663,38.9309,135000.0
2011-10-21 11:20:00,48.18,48.36,48.18,48.36,58100.0,38.939,39.0845,38.939,39.0845,58100.0
2011-10-21 11:25:00,48.36,48.37,48.3,48.32,60800.0,39.0845,39.0926,39.036,39.0521,60800.0
2011-10-21 11:30:00,48.32,48.32,48.14,48.14,76600.0,39.0521,39.0521,38.9067,38.9067,76600.0
2011-10-21 11:35:00,48.14,48.14,48.09,48.13,39000.0,38.9067,38.9067,38.8663,38.8986,39000.0
2011-10-21 11:40:00,48.15,48.31,48.14,48.29,42300.0,38.9148,39.0441,38.9067,39.0279,42300.0
2011-10-21 11:45:00,48.29,48.35,48.28,48.33,46900.0,39.0279,39.0764,39.0198,39.0602,46900.0
2011-10-21 11:50:00,48.33,48.4,48.3,48.38,42400.0,39.0602,39.1168,39.036,39.1006,42400.0
2011-10-21 11:55:00,48.36,48.39,48.33,48.38,39600.0,39.0845,39.1087,39.0602,39.1006,39600.0
2011-10-21 12:00:00,48.38,48.38,48.32,48.33,34100.0,39.1006,39.1006,39.0521,39.0602,34100.0
2011-10-21 12:05:00,48.33,48.38,48.33,48.34,36700.0,39.0602,39.1006,39.0602,39.0683,36700.0
2011-10-21 12:10:00,48.34,48.38,48.3,48.3,42100.0,39.0683,39.1006,39.036,39.036,42100.0
2011-10-21 12:15:00,48.31,48.31,48.13,48.17,52300.0,39.0441,39.0441,38.8986,38.9309,52300.0
2011-10-21 12:20:00,48.16,48.16,48.07,48.07,37500.0,38.9228,38.9228,38.8501,38.8501,37500.0
2011-10-21 12:25:00,48.07,48.15,48.06,48.12,34500.0,38.8501,38.9148,38.842,38.8905,34500.0
2011-10-21 12:30:00,48.12,48.13,48.1,48.12,42200.0,38.8905,38.8986,38.8743,38.8905,42200.0
2011-10-21 12:35:00,48.12,48.15,48.06,48.09,36700.0,38.8905,38.9148,38.842,38.8663,36700.0
2011-10-21 12:40:00,48.09,48.11,48.09,48.09,36200.0,38.8663,38.8824,38.8663,38.8663,36200.0
2011-10-21 12:45:00,48.1,48.13,48.09,48.09,43900.0,38.8743,38.8986,38.8663,38.8663,43900.0
2011-10-21 12:50:00,48.09,48.09,48.03,48.05,75200.0,38.8663,38.8663,38.8178,38.8339,75200.0
2011-10-21 12:55:00,48.05,48.05,47.97,47.97,66200.0,38.8339,38.8339,38.7693,38.7693,66200.0
2011-10-21 13:00:00,47.96,47.96,47.82,47.86,60500.0,38.7612,38.7612,38.648,38.6804,60500.0
2011-10-21 13:05:00,47.84,47.85,47.75,47.77,66000.0,38.6642,38.6723,38.5915,38.6076,66000.0
2011-10-21 13:10:00,47.77,47.8,47.67,47.79,76200.0,38.6076,38.6319,38.5268,38.6238,76200.0
2011-10-21 13:15:00,47.78,47.8,47.67,47.67,56200.0,38.6157,38.6319,38.5268,38.5268,56200.0
2011-10-21 13:20:00,47.68,47.69,47.64,47.67,56000.0,38.5349,38.543,38.5026,38.5268,56000.0
2011-10-21 13:25:00,47.66,47.69,47.54,47.58,92000.0,38.5187,38.543,38.4218,38.4541,92000.0
2011-10-21 13:30:00,47.58,47.63,47.49,47.61,88700.0,38.4541,38.4945,38.3813,38.4783,88700.0
2011-10-21 13:35:00,47.6,47.67,47.55,47.66,61000.0,38.4702,38.5268,38.4298,38.5187,61000.0
2011-10-21 13:40:00,47.66,47.7,47.52,47.54,74700.0,38.5187,38.5511,38.4056,38.4218,74700.0
2011-10-21 13:45:00,47.54,47.59,47.49,47.54,80300.0,38.4218,38.4622,38.3813,38.4218,80300.0
2011-10-21 13:50:00,47.53,47.58,47.45,47.55,73800.0,38.4137,38.4541,38.349,38.4298,73800.0
2011-10-21 13:55:00,47.56,47.59,47.45,47.51,67800.0,38.4379,38.4622,38.349,38.3975,67800.0
2011-10-21 14:00:00,47.52,47.68,47.46,47.66,76800.0,38.4056,38.5349,38.3571,38.5187,76800.0
2011-10-21 14:05:00,47.66,47.8,47.66,47.76,59300.0,38.5187,38.6319,38.5187,38.5996,59300.0
2011-10-21 14:10:00,47.75,47.78,47.72,47.74,54700.0,38.5915,38.6157,38.5672,38.5834,54700.0
2011-10-21 14:15:00,47.73,47.78,47.62,47.62,57700.0,38.5753,38.6157,38.4864,38.4864,57700.0
2011-10-21 14:20:00,47.63,47.7,47.61,47.69,58800.0,38.4945,38.5511,38.4783,38.543,58800.0
2011-10-21 14:25:00,47.69,47.7,47.62,47.63,66900.0,38.543,38.5511,38.4864,38.4945,66900.0
2011-10-21 14:30:00,47.63,47.69,47.59,47.6,73600.0,38.4945,38.543,38.4622,38.4702,73600.0
2011-10-21 14:35:00,47.6,47.7,47.59,47.7,40300.0,38.4702,38.5511,38.4622,38.5511,40300.0
2011-10-21 14:40:00,47.7,47.72,47.67,47.69,114900.0,38.5511,38.5672,38.5268,38.543,114900.0
2011-10-21 14:45:00,47.69,47.73,47.67,47.69,67700.0,38.543,38.5753,38.5268,38.543,67700.0
2011-10-21 14:50:00,47.69,47.75,47.66,47.72,54500.0,38.543,38.5915,38.5187,38.5672,54500.0
2011-10-21 14:55:00,47.73,47.82,47.7,47.82,96800.0,38.5753,38.648,38.5511,38.648,96800.0
2011-10-21 15:00:00,47.82,47.9,47.77,47.85,135400.0,38.648,38.7127,38.6076,38.6723,135400.0
2011-10-21 15:05:00,47.85,47.88,47.82,47.82,97100.0,38.6723,38.6965,38.648,38.648,97100.0
2011-10-21 15:10:00,47.83,47.85,47.77,47.8,99100.0,38.6561,38.6723,38.6076,38.6319,99100.0
2011-10-21 15:15:00,47.8,47.87,47.77,47.79,140900.0,38.6319,38.6885,38.6076,38.6238,140900.0
2011-10-21 15:20:00,47.78,47.89,47.78,47.89,112100.0,38.6157,38.7046,38.6157,38.7046,112100.0
2011-10-21 15:25:00,47.89,47.9,47.82,47.83,81700.0,38.7046,38.7127,38.648,38.6561,81700.0
2011-10-21 15:30:00,47.83,47.88,47.81,47.82,122200.0,38.6561,38.6965,38.64,38.648,122200.0
2011-10-21 15:35:00,47.83,47.89,47.82,47.84,126300.0,38.6561,38.7046,38.648,38.6642,126300.0
2011-10-21 15:40:00,47.85,47.89,47.72,47.77,150300.0,38.6723,38.7046,38.5672,38.6076,150300.0
2011-10-21 15:45:00,47.77,47.8,47.73,47.8,182000.0,38.6076,38.6319,38.5753,38.6319,182000.0
2011-10-21 15:50:00,47.79,47.95,47.77,47.94,257400.0,38.6238,38.7531,38.6076,38.745,257400.0
2011-10-21 15:55:00,47.94,47.95,47.84,47.93,457100.0,38.745,38.7531,38.6642,38.7369,457100.0
2011-10-24 09:30:00,47.99,49.24,47.99,49.11,255800.0,38.7854,39.7957,38.7854,39.6906,255800.0
2011-10-24 09:35:00,49.15,49.17,48.91,48.92,217800.0,39.7229,39.7391,39.529,39.5371,217800.0
2011-10-24 09:40:00,48.94,48.99,48.77,48.8,150500.0,39.5532,39.5936,39.4158,39.4401,150500.0
2011-10-24 09:45:00,48.81,48.82,48.61,48.64,174500.0,39.4482,39.4562,39.2865,39.3108,174500.0
2011-10-24 09:50:00,48.64,48.79,48.63,48.76,88700.0,39.3108,39.432,39.3027,39.4078,88700.0
2011-10-24 09:55:00,48.76,48.91,48.72,48.91,136800.0,39.4078,39.529,39.3754,39.529,136800.0
2011-10-24 10:00:00,48.9,48.91,48.55,48.64,142500.0,39.5209,39.529,39.238,39.3108,142500.0
2011-10-24 10:05:00,48.62,48.62,48.46,48.57,188600.0,39.2946,39.2946,39.1653,39.2542,188600.0
2011-10-24 10:10:00,48.57,48.69,48.51,48.64,159200.0,39.2542,39.3512,39.2057,39.3108,159200.0
2011-10-24 10:15:00,48.64,48.92,48.63,48.85,130200.0,39.3108,39.5371,39.3027,39.4805,130200.0
2011-10-24 10:20:00,48.85,48.89,48.78,48.8,99200.0,39.4805,39.5128,39.4239,39.4401,99200.0
2011-10-24 10:25:00,48.79,48.83,48.75,48.79,124500.0,39.432,39.4643,39.3997,39.432,124500.0
2011-10-24 10:30:00,48.79,48.99,48.77,48.97,95100.0,39.432,39.5936,39.4158,39.5775,95100.0
2011-10-24 10:35:00,48.97,48.99,48.82,48.82,65100.0,39.5775,39.5936,39.4562,39.4562,65100.0
2011-10-24 10:40:00,48.82,48.82,48.74,48.79,46700.0,39.4562,39.4562,39.3916,39.432,46700.0
2011-10-24 10:45:00,48.8,48.89,48.77,48.81,62100.0,39.4401,39.5128,39.4158,39.4482,62100.0
2011-10-24 10:50:00,48.82,48.83,48.73,48.76,45000.0,39.4562,39.4643,39.3835,39.4078,45000.0
2011-10-24 10:55:00,48.76,48.83,48.74,48.75,38800.0,39.4078,39.4643,39.3916,39.3997,38800.0
2011-10-24 11:00:00,48.77,48.8,48.74,48.76,49300.0,39.4158,39.4401,39.3916,39.4078,49300.0
2011-10-24 11:05:00,48.76,48.85,48.75,48.77,60300.0,39.4078,39.4805,39.3997,39.4158,60300.0
2011-10-24 11:10:00,48.8,48.8,48.7,48.71,40900.0,39.4401,39.4401,39.3593,39.3673,40900.0
2011-10-24 11:15:00,48.73,48.8,48.7,48.74,40700.0,39.3835,39.4401,39.3593,39.3916,40700.0
2011-10-24 11:20:00,48.74,48.86,48.73,48.8,71800.0,39.3916,39.4886,39.3835,39.4401,71800.0
2011-10-24 11:25:00,48.8,48.91,48.78,48.9,42300.0,39.4401,39.529,39.4239,39.5209,42300.0
2011-10-24 11:30:00,48.89,48.94,48.83,48.9,134900.0,39.5128,39.5532,39.4643,39.5209,134900.0
2011-10-24 11:35:00,48.91,48.94,48.88,48.94,33800.0,39.529,39.5532,39.5047,39.5532,33800.0
2011-10-24 11:40:00,48.94,49.01,48.89,49.01,108300.0,39.5532,39.6098,39.5128,39.6098,108300.0
2011-10-24 11:45:00,49.01,49.1,49.0,49.08,120000.0,39.6098,39.6825,39.6017,39.6664,120000.0
2011-10-24 11:50:00,49.08,49.1,48.96,48.97,59300.0,39.6664,39.6825,39.5694,39.5775,59300.0
2011-10-24 11:55:00,48.97,49.02,48.96,48.98,61800.0,39.5775,39.6179,39.5694,39.5856,61800.0
2011-10-24 12:00:00,48.99,49.0,48.94,48.98,41000.0,39.5936,39.6017,39.5532,39.5856,41000.0
2011-10-24 12:05:00,48.98,49.06,48.94,49.05,61300.0,39.5856,39.6502,39.5532,39.6421,61300.0
2011-10-24 12:10:00,49.06,49.12,49.05,49.09,108400.0,39.6502,39.6987,39.6421,39.6745,108400.0
2011-10-24 12:15:00,49.09,49.09,48.91,48.93,76100.0,39.6745,39.6745,39.529,39.5451,76100.0
2011-10-24 12:20:00,48.92,48.92,48.84,48.84,44900.0,39.5371,39.5371,39.4724,39.4724,44900.0
2011-10-24 12:25:00,48.83,48.85,48.79,48.82,39100.0,39.4643,39.4805,39.432,39.4562,39100.0
2011-10-24 12:30:00,48.83,48.85,48.71,48.75,45100.0,39.4643,39.4805,39.3673,39.3997,45100.0
2011-10-24 12:35:00,48.76,48.76,48.64,48.65,41800.0,39.4078,39.4078,39.3108,39.3189,41800.0
2011-10-24 12:40:00,48.66,48.67,48.59,48.59,70800.0,39.3269,39.335,39.2704,39.2704,70800.0
2011-10-24 12:45:00,48.6,48.71,48.59,48.69,40100.0,39.2784,39.3673,39.2704,39.3512,40100.0
2011-10-24 12:50:00,48.69,48.76,48.66,48.73,22700.0,39.3512,39.4078,39.3269,39.3835,22700.0
2011-10-24 12:55:00,48.72,48.86,48.71,48.85,36400.0,39.3754,39.4886,39.3673,39.4805,36400.0
2011-10-24 13:00:00,48.85,48.99,48.85,48.98,38100.0,39.4805,39.5936,39.4805,39.5856,38100.0
2011-10-24 13:05:00,48.99,49.0,48.94,48.94,38200.0,39.5936,39.6017,39.5532,39.5532,38200.0
2011-10-24 13:10:00,48.95,49.07,48.95,49.02,70100.0,39.5613,39.6583,39.5613,39.6179,70100.0
2011-10-24 13:15:00,49.02,49.09,48.99,49.07,49800.0,39.6179,39.6745,39.5936,39.6583,49800.0
2011-10-24 13:20:00,49.06,49.12,49.04,49.12,35500.0,39.6502,39.6987,39.634,39.6987,35500.0
2011-10-24 13:25:00,49.12,49.13,49.06,49.07,36700.0,39.6987,39.7068,39.6502,39.6583,36700.0
2011-10-24 13:30:00,49.06,49.07,49.02,49.05,48200.0,39.6502,39.6583,39.6179,39.6421,48200.0
2011-10-24 13:35:00,49.06,49.08,49.02,49.03,35400.0,39.6502,39.6664,39.6179,39.626,35400.0
2011-10-24 13:40:00,49.03,49.07,48.99,49.0,43000.0,39.626,39.6583,39.5936,39.6017,43000.0
2011-10-24 13:45:00,49.01,49.2,49.0,49.16,72600.0,39.6098,39.7634,39.6017,39.731,72600.0
2011-10-24 13:50:00,49.15,49.18,49.11,49.13,66400.0,39.7229,39.7472,39.6906,39.7068,66400.0
2011-10-24 13:55:00,49.13,49.15,49.09,49.12,46300.0,39.7068,39.7229,39.6745,39.6987,46300.0
2011-10-24 14:00:00,49.11,49.15,49.1,49.11,46400.0,39.6906,39.7229,39.6825,39.6906,46400.0
2011-10-24 14:05:00,49.12,49.15,49.07,49.07,35600.0,39.6987,39.7229,39.6583,39.6583,35600.0
2011-10-24 14:10:00,49.07,49.09,49.04,49.05,31000.0,39.6583,39.6745,39.634,39.6421,31000.0
2011-10-24 14:15:00,49.05,49.08,49.01,49.04,45800.0,39.6421,39.6664,39.6098,39.634,45800.0
2011-10-24 14:20:00,49.04,49.12,49.03,49.09,42200.0,39.634,39.6987,39.626,39.6745,42200.0
2011-10-24 14:25:00,49.1,49.16,49.08,49.08,69100.0,39.6825,39.731,39.6664,39.6664,69100.0
2011-10-24 14:30:00,49.08,49.08,48.98,48.99,50600.0,39.6664,39.6664,39.5856,39.5936,50600.0
2011-10-24 14:35:00,48.99,49.05,48.98,49.03,75400.0,39.5936,39.6421,39.5856,39.626,75400.0
2011-10-24 14:40:00,49.03,49.08,49.0,49.07,83800.0,39.626,39.6664,39.6017,39.6583,83800.0
2011-10-24 14:45:00,49.07,49.07,49.01,49.02,55000.0,39.6583,39.6583,39.6098,39.6179,55000.0
2011-10-24 14:50:00,49.02,49.11,49.01,49.08,55500.0,39.6179,39.6906,39.6098,39.6664,55500.0
2011-10-24 14:55:00,49.08,49.18,49.08,49.17,69000.0,39.6664,39.7472,39.6664,39.7391,69000.0
2011-10-24 15:00:00,49.16,49.24,49.16,49.17,95500.0,39.731,39.7957,39.731,39.7391,95500.0
2011-10-24 15:05:00,49.17,49.18,49.12,49.15,113100.0,39.7391,39.7472,39.6987,39.7229,113100.0
2011-10-24 15:10:00,49.15,49.15,49.05,49.06,123800.0,39.7229,39.7229,39.6421,39.6502,123800.0
2011-10-24 15:15:00,49.05,49.06,48.99,49.03,99300.0,39.6421,39.6502,39.5936,39.626,99300.0
2011-10-24 15:20:00,49.04,49.05,48.98,48.99,98400.0,39.634,39.6421,39.5856,39.5936,98400.0
2011-10-24 15:25:00,48.99,49.03,48.91,48.92,86200.0,39.5936,39.626,39.529,39.5371,86200.0
2011-10-24 15:30:00,48.92,48.96,48.86,48.91,113100.0,39.5371,39.5694,39.4886,39.529,113100.0
2011-10-24 15:35:00,48.9,49.02,48.88,48.97,116200.0,39.5209,39.6179,39.5047,39.5775,116200.0
2011-10-24 15:40:00,48.97,49.06,48.93,49.02,131400.0,39.5775,39.6502,39.5451,39.6179,131400.0
2011-10-24 15:45:00,49.02,49.02,48.89,48.91,205000.0,39.6179,39.6179,39.5128,39.529,205000.0
2011-10-24 15:50:00,48.91,48.96,48.86,48.96,198400.0,39.529,39.5694,39.4886,39.5694,198400.0
2011-10-24 15:55:00,48.95,49.05,48.9,49.04,338000.0,39.5613,39.6421,39.5209,39.634,338000.0
2011-10-25 09:30:00,47.67,48.73,47.67,48.41,307700.0,38.5268,39.3835,38.5268,39.1249,307700.0
2011-10-25 09:35:00,48.4,48.61,48.05,48.35,121100.0,39.1168,39.2865,38.8339,39.0764,121100.0
2011-10-25 09:40:00,48.35,48.76,48.29,48.63,107000.0,39.0764,39.4078,39.0279,39.3027,107000.0
2011-10-25 09:45:00,48.63,48.91,48.57,48.75,96200.0,39.3027,39.529,39.2542,39.3997,96200.0
2011-10-25 09:50:00,48.73,48.75,48.56,48.7,51000.0,39.3835,39.3997,39.2461,39.3593,51000.0
2011-10-25 09:55:00,48.71,48.76,48.51,48.53,70000.0,39.3673,39.4078,39.2057,39.2219,70000.0
2011-10-25 10:00:00,48.54,48.57,48.27,48.3,206100.0,39.2299,39.2542,39.0117,39.036,206100.0
2011-10-25 10:05:00,48.32,48.44,48.11,48.42,190500.0,39.0521,39.1491,38.8824,39.133,190500.0
2011-10-25 10:10:00,48.43,48.47,48.35,48.38,51000.0,39.141,39.1734,39.0764,39.1006,51000.0
2011-10-25 10:15:00,48.38,48.62,48.34,48.59,56400.0,39.1006,39.2946,39.0683,39.2704,56400.0
2011-10-25 10:20:00,48.59,48.68,48.53,48.59,105900.0,39.2704,39.3431,39.2219,39.2704,105900.0
2011-10-25 10:25:00,48.59,48.77,48.59,48.77,52700.0,39.2704,39.4158,39.2704,39.4158,52700.0
2011-10-25 10:30:00,48.76,49.03,48.75,48.95,178900.0,39.4078,39.626,39.3997,39.5613,178900.0
2011-10-25 10:35:00,48.95,49.05,48.85,49.03,73500.0,39.5613,39.6421,39.4805,39.626,73500.0
2011-10-25 10:40:00,49.02,49.02,48.91,49.01,35700.0,39.6179,39.6179,39.529,39.6098,35700.0
2011-10-25 10:45:00,49.02,49.02,48.82,48.94,40000.0,39.6179,39.6179,39.4562,39.5532,40000.0
2011-10-25 10:50:00,48.95,48.96,48.82,48.83,81400.0,39.5613,39.5694,39.4562,39.4643,81400.0
2011-10-25 10:55:00,48.82,48.85,48.79,48.84,65200.0,39.4562,39.4805,39.432,39.4724,65200.0
2011-10-25 11:00:00,48.84,48.89,48.79,48.84,38600.0,39.4724,39.5128,39.432,39.4724,38600.0
2011-10-25 11:05:00,48.83,48.83,48.68,48.73,50600.0,39.4643,39.4643,39.3431,39.3835,50600.0
2011-10-25 11:10:00,48.72,48.75,48.7,48.75,122000.0,39.3754,39.3997,39.3593,39.3997,122000.0
2011-10-25 11:15:00,48.75,48.75,48.64,48.68,65700.0,39.3997,39.3997,39.3108,39.3431,65700.0
2011-10-25 11:20:00,48.69,48.72,48.61,48.67,47300.0,39.3512,39.3754,39.2865,39.335,47300.0
2011-10-25 11:25:00,48.67,48.75,48.65,48.74,99800.0,39.335,39.3997,39.3189,39.3916,99800.0
2011-10-25 11:30:00,48.74,48.76,48.69,48.75,155000.0,39.3916,39.4078,39.3512,39.3997,155000.0
2011-10-25 11:35:00,48.74,48.94,48.74,48.88,97400.0,39.3916,39.5532,39.3916,39.5047,97400.0
2011-10-25 11:40:00,48.89,48.89,48.76,48.82,19500.0,39.5128,39.5128,39.4078,39.4562,19500.0
2011-10-25 11:45:00,48.82,48.96,48.79,48.93,209500.0,39.4562,39.5694,39.432,39.5451,209500.0
2011-10-25 11:50:00,48.93,48.97,48.9,48.95,26000.0,39.5451,39.5775,39.5209,39.5613,26000.0
2011-10-25 11:55:00,48.95,49.04,48.93,49.0,43700.0,39.5613,39.634,39.5451,39.6017,43700.0
2011-10-25 12:00:00,49.0,49.01,48.92,48.96,70800.0,39.6017,39.6098,39.5371,39.5694,70800.0
2011-10-25 12:05:00,48.95,49.14,48.95,49.14,33900.0,39.5613,39.7149,39.5613,39.7149,33900.0
2011-10-25 12:10:00,49.12,49.18,49.09,49.16,39500.0,39.6987,39.7472,39.6745,39.731,39500.0
2011-10-25 12:15:00,49.16,49.26,49.15,49.2,35900.0,39.731,39.8119,39.7229,39.7634,35900.0
2011-10-25 12:20:00,49.19,49.22,49.14,49.14,41700.0,39.7553,39.7795,39.7149,39.7149,41700.0
2011-10-25 12:25:00,49.14,49.19,49.1,49.18,33000.0,39.7149,39.7553,39.6825,39.7472,33000.0
2011-10-25 12:30:00,49.2,49.2,49.13,49.15,24200.0,39.7634,39.7634,39.7068,39.7229,24200.0
2011-10-25 12:35:00,49.16,49.24,49.15,49.22,56900.0,39.731,39.7957,39.7229,39.7795,56900.0
2011-10-25 12:40:00,49.22,49.3,49.21,49.28,59400.0,39.7795,39.8442,39.7714,39.828,59400.0
2011-10-25 12:45:00,49.26,49.28,49.16,49.17,26300.0,39.8119,39.828,39.731,39.7391,26300.0
2011-10-25 12:50:00,49.17,49.2,49.14,49.15,18900.0,39.7391,39.7634,39.7149,39.7229,18900.0
2011-10-25 12:55:00,49.15,49.18,49.11,49.11,12500.0,39.7229,39.7472,39.6906,39.6906,12500.0
2011-10-25 13:00:00,49.11,49.18,49.1,49.16,27900.0,39.6906,39.7472,39.6825,39.731,27900.0
2011-10-25 13:05:00,49.18,49.25,49.15,49.22,76200.0,39.7472,39.8038,39.7229,39.7795,76200.0
2011-10-25 13:10:00,49.21,49.21,49.09,49.09,29900.0,39.7714,39.7714,39.6745,39.6745,29900.0
2011-10-25 13:15:00,49.08,49.17,49.05,49.12,29800.0,39.6664,39.7391,39.6421,39.6987,29800.0
2011-10-25 13:20:00,49.12,49.21,49.09,49.11,27400.0,39.6987,39.7714,39.6745,39.6906,27400.0
2011-10-25 13:25:00,49.1,49.13,49.01,49.01,38200.0,39.6825,39.7068,39.6098,39.6098,38200.0
2011-10-25 13:30:00,49.0,49.06,48.98,49.04,53000.0,39.6017,39.6502,39.5856,39.634,53000.0
2011-10-25 13:35:00,49.03,49.09,49.01,49.03,26200.0,39.626,39.6745,39.6098,39.626,26200.0
2011-10-25 13:40:00,49.02,49.06,48.99,49.05,26700.0,39.6179,39.6502,39.5936,39.6421,26700.0
2011-10-25 13:45:00,49.05,49.07,48.99,49.04,28200.0,39.6421,39.6583,39.5936,39.634,28200.0
2011-10-25 13:50:00,49.03,49.15,49.03,49.07,51800.0,39.626,39.7229,39.626,39.6583,51800.0
2011-10-25 13:55:00,49.05,49.1,49.01,49.07,39400.0,39.6421,39.6825,39.6098,39.6583,39400.0
2011-10-25 14:00:00,49.08,49.09,48.95,48.95,113700.0,39.6664,39.6745,39.5613,39.5613,113700.0
2011-10-25 14:05:00,48.94,48.96,48.87,48.94,42200.0,39.5532,39.5694,39.4967,39.5532,42200.0
2011-10-25 14:10:00,48.92,48.94,48.84,48.85,35200.0,39.5371,39.5532,39.4724,39.4805,35200.0
2011-10-25 14:15:00,48.85,48.89,48.81,48.85,45200.0,39.4805,39.5128,39.4482,39.4805,45200.0
2011-10-25 14:20:00,48.86,48.95,48.84,48.94,83900.0,39.4886,39.5613,39.4724,39.5532,83900.0
2011-10-25 14:25:00,48.94,48.95,48.88,48.95,66600.0,39.5532,39.5613,39.5047,39.5613,66600.0
2011-10-25 14:30:00,48.93,48.97,48.9,48.94,120800.0,39.5451,39.5775,39.5209,39.5532,120800.0
2011-10-25 14:35:00,48.95,49.01,48.93,48.99,94800.0,39.5613,39.6098,39.5451,39.5936,94800.0
2011-10-25 14:40:00,48.99,49.1,48.94,49.1,87800.0,39.5936,39.6825,39.5532,39.6825,87800.0
2011-10-25 14:45:00,49.09,49.09,48.99,49.0,62100.0,39.6745,39.6745,39.5936,39.6017,62100.0
2011-10-25 14:50:00,49.0,49.05,48.99,49.0,55500.0,39.6017,39.6421,39.5936,39.6017,55500.0
2011-10-25 14:55:00,48.99,49.05,48.98,49.05,47700.0,39.5936,39.6421,39.5856,39.6421,47700.0
2011-10-25 15:00:00,49.06,49.18,49.05,49.12,73400.0,39.6502,39.7472,39.6421,39.6987,73400.0
2011-10-25 15:05:00,49.12,49.12,49.02,49.03,42300.0,39.6987,39.6987,39.6179,39.626,42300.0
2011-10-25 15:10:00,49.03,49.03,48.89,48.9,97500.0,39.626,39.626,39.5128,39.5209,97500.0
2011-10-25 15:15:00,48.91,49.03,48.89,48.99,133800.0,39.529,39.626,39.5128,39.5936,133800.0
2011-10-25 15:20:00,49.0,49.03,48.88,48.92,84900.0,39.6017,39.626,39.5047,39.5371,84900.0
2011-10-25 15:25:00,48.92,49.03,48.91,48.98,106800.0,39.5371,39.626,39.529,39.5856,106800.0
2011-10-25 15:30:00,48.98,49.09,48.97,49.04,140800.0,39.5856,39.6745,39.5775,39.634,140800.0
2011-10-25 15:35:00,49.03,49.06,48.89,48.92,120900.0,39.626,39.6502,39.5128,39.5371,120900.0
2011-10-25 15:40:00,48.91,48.91,48.79,48.81,130600.0,39.529,39.529,39.432,39.4482,130600.0
2011-10-25 15:45:00,48.81,48.86,48.67,48.84,258900.0,39.4482,39.4886,39.335,39.4724,258900.0
2011-10-25 15:50:00,48.83,48.84,48.69,48.71,304400.0,39.4643,39.4724,39.3512,39.3673,304400.0
2011-10-25 15:55:00,48.71,48.79,48.61,48.78,613200.0,39.3673,39.432,39.2865,39.4239,613200.0
2011-10-26 09:30:00,49.43,49.45,49.19,49.26,118800.0,39.9492,39.9654,39.7553,39.8119,118800.0
2011-10-26 09:35:00,49.26,49.26,48.67,48.83,143200.0,39.8119,39.8119,39.335,39.4643,143200.0
2011-10-26 09:40:00,48.82,49.06,48.8,48.9,124900.0,39.4562,39.6502,39.4401,39.5209,124900.0
2011-10-26 09:45:00,48.91,49.04,48.84,48.98,142000.0,39.529,39.634,39.4724,39.5856,142000.0
2011-10-26 09:50:00,49.01,49.15,48.95,49.15,91700.0,39.6098,39.7229,39.5613,39.7229,91700.0
2011-10-26 09:55:00,49.14,49.15,49.0,49.13,114300.0,39.7149,39.7229,39.6017,39.7068,114300.0
2011-10-26 10:00:00,49.15,49.18,49.05,49.05,159600.0,39.7229,39.7472,39.6421,39.6421,159600.0
2011-10-26 10:05:00,49.05,49.07,48.69,48.72,103100.0,39.6421,39.6583,39.3512,39.3754,103100.0
2011-10-26 10:10:00,48.74,48.75,48.56,48.57,66100.0,39.3916,39.3997,39.2461,39.2542,66100.0
2011-10-26 10:15:00,48.55,48.7,48.46,48.64,100100.0,39.238,39.3593,39.1653,39.3108,100100.0
2011-10-26 10:20:00,48.64,48.66,48.4,48.4,146900.0,39.3108,39.3269,39.1168,39.1168,146900.0
2011-10-26 10:25:00,48.41,48.51,48.39,48.49,225500.0,39.1249,39.2057,39.1087,39.1895,225500.0
2011-10-26 10:30:00,48.48,48.49,48.39,48.48,136700.0,39.1815,39.1895,39.1087,39.1815,136700.0
2011-10-26 10:35:00,48.48,48.62,48.46,48.54,82000.0,39.1815,39.2946,39.1653,39.2299,82000.0
2011-10-26 10:40:00,48.54,48.59,48.41,48.47,80600.0,39.2299,39.2704,39.1249,39.1734,80600.0
2011-10-26 10:45:00,48.47,48.48,48.35,48.35,173000.0,39.1734,39.1815,39.0764,39.0764,173000.0
2011-10-26 10:50:00,48.36,48.4,48.18,48.19,171700.0,39.0845,39.1168,38.939,38.9471,171700.0
2011-10-26 10:55:00,48.2,48.35,48.13,48.34,154200.0,38.9552,39.0764,38.8986,39.0683,154200.0
2011-10-26 11:00:00,48.34,48.53,48.33,48.45,84100.0,39.0683,39.2219,39.0602,39.1572,84100.0
2011-10-26 11:05:00,48.46,48.47,48.3,48.34,57600.0,39.1653,39.1734,39.036,39.0683,57600.0
2011-10-26 11:10:00,48.36,48.47,48.35,48.4,76000.0,39.0845,39.1734,39.0764,39.1168,76000.0
2011-10-26 11:15:00,48.4,48.51,48.38,48.41,45300.0,39.1168,39.2057,39.1006,39.1249,45300.0
2011-10-26 11:20:00,48.4,48.42,48.32,48.34,99400.0,39.1168,39.133,39.0521,39.0683,99400.0
2011-10-26 11:25:00,48.34,48.51,48.31,48.48,102600.0,39.0683,39.2057,39.0441,39.1815,102600.0
2011-10-26 11:30:00,48.47,48.66,48.45,48.62,96900.0,39.1734,39.3269,39.1572,39.2946,96900.0
2011-10-26 11:35:00,48.6,48.61,48.5,48.51,50400.0,39.2784,39.2865,39.1976,39.2057,50400.0
2011-10-26 11:40:00,48.52,48.7,48.51,48.7,105200.0,39.2138,39.3593,39.2057,39.3593,105200.0
2011-10-26 11:45:00,48.7,48.85,48.68,48.82,104800.0,39.3593,39.4805,39.3431,39.4562,104800.0
2011-10-26 11:50:00,48.81,48.86,48.75,48.85,55800.0,39.4482,39.4886,39.3997,39.4805,55800.0
2011-10-26 11:55:00,48.86,48.86,48.75,48.79,40500.0,39.4886,39.4886,39.3997,39.432,40500.0
2011-10-26 12:00:00,48.79,48.8,48.71,48.8,72500.0,39.432,39.4401,39.3673,39.4401,72500.0
2011-10-26 12:05:00,48.81,48.84,48.75,48.76,55500.0,39.4482,39.4724,39.3997,39.4078,55500.0
2011-10-26 12:10:00,48.77,48.77,48.7,48.72,80200.0,39.4158,39.4158,39.3593,39.3754,80200.0
2011-10-26 12:15:00,48.73,48.84,48.72,48.77,67900.0,39.3835,39.4724,39.3754,39.4158,67900.0
2011-10-26 12:20:00,48.78,48.81,48.71,48.8,69000.0,39.4239,39.4482,39.3673,39.4401,69000.0
2011-10-26 12:25:00,48.8,48.82,48.75,48.79,36900.0,39.4401,39.4562,39.3997,39.432,36900.0
2011-10-26 12:30:00,48.78,48.84,48.76,48.82,49800.0,39.4239,39.4724,39.4078,39.4562,49800.0
2011-10-26 12:35:00,48.82,49.01,48.82,49.0,107500.0,39.4562,39.6098,39.4562,39.6017,107500.0
2011-10-26 12:40:00,49.0,49.06,48.99,49.05,58000.0,39.6017,39.6502,39.5936,39.6421,58000.0
2011-10-26 12:45:00,49.05,49.09,49.01,49.09,42400.0,39.6421,39.6745,39.6098,39.6745,42400.0
2011-10-26 12:50:00,49.08,49.11,48.96,49.1,120200.0,39.6664,39.6906,39.5694,39.6825,120200.0
2011-10-26 12:55:00,49.1,49.21,49.09,49.11,93800.0,39.6825,39.7714,39.6745,39.6906,93800.0
2011-10-26 13:00:00,49.1,49.13,49.08,49.1,74900.0,39.6825,39.7068,39.6664,39.6825,74900.0
2011-10-26 13:05:00,49.1,49.11,49.0,49.01,99100.0,39.6825,39.6906,39.6017,39.6098,99100.0
2011-10-26 13:10:00,49.01,49.04,48.91,48.94,97900.0,39.6098,39.634,39.529,39.5532,97900.0
2011-10-26 13:15:00,48.94,49.01,48.91,49.01,50500.0,39.5532,39.6098,39.529,39.6098,50500.0
2011-10-26 13:20:00,49.01,49.12,49.01,49.07,47900.0,39.6098,39.6987,39.6098,39.6583,47900.0
2011-10-26 13:25:00,49.09,49.15,49.02,49.14,43000.0,39.6745,39.7229,39.6179,39.7149,43000.0
2011-10-26 13:30:00,49.13,49.36,49.13,49.33,76100.0,39.7068,39.8927,39.7068,39.8684,76100.0
2011-10-26 13:35:00,49.33,49.48,49.29,49.41,96000.0,39.8684,39.9897,39.8361,39.9331,96000.0
2011-10-26 13:40:00,49.41,49.44,49.22,49.22,72800.0,39.9331,39.9573,39.7795,39.7795,72800.0
2011-10-26 13:45:00,49.25,49.33,49.2,49.25,77000.0,39.8038,39.8684,39.7634,39.8038,77000.0
2011-10-26 13:50:00,49.25,49.34,49.1,49.25,108700.0,39.8038,39.8765,39.6825,39.8038,108700.0
2011-10-26 13:55:00,49.25,49.38,49.16,49.3,108100.0,39.8038,39.9088,39.731,39.8442,108100.0
2011-10-26 14:00:00,49.31,49.39,49.25,49.37,128300.0,39.8523,39.9169,39.8038,39.9008,128300.0
2011-10-26 14:05:00,49.37,49.39,49.25,49.37,142200.0,39.9008,39.9169,39.8038,39.9008,142200.0
2011-10-26 14:10:00,49.38,49.39,49.22,49.22,92400.0,39.9088,39.9169,39.7795,39.7795,92400.0
2011-10-26 14:15:00,49.24,49.26,49.06,49.06,66600.0,39.7957,39.8119,39.6502,39.6502,66600.0
2011-10-26 14:20:00,49.07,49.15,49.06,49.12,88400.0,39.6583,39.7229,39.6502,39.6987,88400.0
2011-10-26 14:25:00,49.09,49.2,49.09,49.17,55800.0,39.6745,39.7634,39.6745,39.7391,55800.0
2011-10-26 14:30:00,49.18,49.37,49.15,49.34,96600.0,39.7472,39.9008,39.7229,39.8765,96600.0
2011-10-26 14:35:00,49.34,49.45,49.26,49.45,129100.0,39.8765,39.9654,39.8119,39.9654,129100.0
2011-10-26 14:40:00,49.44,49.44,49.21,49.23,119500.0,39.9573,39.9573,39.7714,39.7876,119500.0
2011-10-26 14:45:00,49.23,49.32,49.16,49.25,96100.0,39.7876,39.8603,39.731,39.8038,96100.0
2011-10-26 14:50:00,49.27,49.28,49.15,49.18,62200.0,39.8199,39.828,39.7229,39.7472,62200.0
2011-10-26 14:55:00,49.19,49.22,49.08,49.2,122500.0,39.7553,39.7795,39.6664,39.7634,122500.0
2011-10-26 15:00:00,49.2,49.29,49.17,49.19,133500.0,39.7634,39.8361,39.7391,39.7553,133500.0
2011-10-26 15:05:00,49.2,49.22,49.07,49.1,198200.0,39.7634,39.7795,39.6583,39.6825,198200.0
2011-10-26 15:10:00,49.1,49.1,49.03,49.05,241700.0,39.6825,39.6825,39.626,39.6421,241700.0
2011-10-26 15:15:00,49.05,49.05,48.98,48.98,227600.0,39.6421,39.6421,39.5856,39.5856,227600.0
2011-10-26 15:20:00,48.98,49.01,48.88,48.96,276700.0,39.5856,39.6098,39.5047,39.5694,276700.0
2011-10-26 15:25:00,48.96,49.0,48.93,48.99,137800.0,39.5694,39.6017,39.5451,39.5936,137800.0
2011-10-26 15:30:00,48.99,49.01,48.94,48.98,349900.0,39.5936,39.6098,39.5532,39.5856,349900.0
2011-10-26 15:35:00,48.99,48.99,48.81,48.81,191600.0,39.5936,39.5936,39.4482,39.4482,191600.0
2011-10-26 15:40:00,48.82,49.0,48.82,48.99,314900.0,39.4562,39.6017,39.4562,39.5936,314900.0
2011-10-26 15:45:00,48.99,49.0,48.77,48.8,350200.0,39.5936,39.6017,39.4158,39.4401,350200.0
2011-10-26 15:50:00,48.81,48.9,48.76,48.82,322000.0,39.4482,39.5209,39.4078,39.4562,322000.0
2011-10-26 15:55:00,48.81,48.86,48.74,48.75,579700.0,39.4482,39.4886,39.3916,39.3997,579700.0
2011-10-27 09:30:00,49.92,50.0,49.45,49.65,195000.0,40.3453,40.4099,39.9654,40.127,195000.0
2011-10-27 09:35:00,49.63,49.8,49.55,49.75,90600.0,40.1109,40.2483,40.0462,40.2079,90600.0
2011-10-27 09:40:00,49.76,49.85,49.7,49.82,125500.0,40.216,40.2887,40.1675,40.2644,125500.0
2011-10-27 09:45:00,49.82,49.82,49.55,49.57,143900.0,40.2644,40.2644,40.0462,40.0624,143900.0
2011-10-27 09:50:00,49.57,49.57,49.36,49.36,154100.0,40.0624,40.0624,39.8927,39.8927,154100.0
2011-10-27 09:55:00,49.36,49.53,49.27,49.32,98800.0,39.8927,40.0301,39.8199,39.8603,98800.0
2011-10-27 10:00:00,49.3,49.3,49.08,49.08,146000.0,39.8442,39.8442,39.6664,39.6664,146000.0
2011-10-27 10:05:00,49.09,49.15,48.97,48.98,161600.0,39.6745,39.7229,39.5775,39.5856,161600.0
2011-10-27 10:10:00,48.97,49.08,48.97,49.07,159400.0,39.5775,39.6664,39.5775,39.6583,159400.0
2011-10-27 10:15:00,49.07,49.19,49.06,49.12,61700.0,39.6583,39.7553,39.6502,39.6987,61700.0
2011-10-27 10:20:00,49.12,49.14,48.97,49.04,51400.0,39.6987,39.7149,39.5775,39.634,51400.0
2011-10-27 10:25:00,49.02,49.02,48.88,48.89,84000.0,39.6179,39.6179,39.5047,39.5128,84000.0
2011-10-27 10:30:00,48.9,48.98,48.85,48.91,75200.0,39.5209,39.5856,39.4805,39.529,75200.0
2011-10-27 10:35:00,48.91,48.94,48.81,48.85,61700.0,39.529,39.5532,39.4482,39.4805,61700.0
2011-10-27 10:40:00,48.85,49.1,48.84,49.1,106900.0,39.4805,39.6825,39.4724,39.6825,106900.0
2011-10-27 10:45:00,49.09,49.27,49.08,49.24,102300.0,39.6745,39.8199,39.6664,39.7957,102300.0
2011-10-27 10:50:00,49.24,49.25,49.12,49.16,76400.0,39.7957,39.8038,39.6987,39.731,76400.0
2011-10-27 10:55:00,49.17,49.18,49.04,49.04,87200.0,39.7391,39.7472,39.634,39.634,87200.0
2011-10-27 11:00:00,49.06,49.09,49.0,49.08,119100.0,39.6502,39.6745,39.6017,39.6664,119100.0
2011-10-27 11:05:00,49.08,49.15,49.03,49.06,72200.0,39.6664,39.7229,39.626,39.6502,72200.0
2011-10-27 11:10:00,49.06,49.12,48.95,48.95,83300.0,39.6502,39.6987,39.5613,39.5613,83300.0
2011-10-27 11:15:00,48.95,49.0,48.86,48.86,56400.0,39.5613,39.6017,39.4886,39.4886,56400.0
2011-10-27 11:20:00,48.86,48.88,48.82,48.85,39900.0,39.4886,39.5047,39.4562,39.4805,39900.0
2011-10-27 11:25:00,48.86,48.99,48.85,48.99,47000.0,39.4886,39.5936,39.4805,39.5936,47000.0
2011-10-27 11:30:00,49.0,49.0,48.92,48.97,67000.0,39.6017,39.6017,39.5371,39.5775,67000.0
2011-10-27 11:35:00,48.98,49.05,48.97,49.04,85700.0,39.5856,39.6421,39.5775,39.634,85700.0
2011-10-27 11:40:00,49.04,49.05,49.0,49.02,47100.0,39.634,39.6421,39.6017,39.6179,47100.0
2011-10-27 11:45:00,49.02,49.05,48.99,49.05,80200.0,39.6179,39.6421,39.5936,39.6421,80200.0
2011-10-27 11:50:00,49.05,49.1,49.03,49.04,39000.0,39.6421,39.6825,39.626,39.634,39000.0
2011-10-27 11:55:00,49.05,49.1,49.01,49.07,77200.0,39.6421,39.6825,39.6098,39.6583,77200.0
2011-10-27 12:00:00,49.07,49.17,49.07,49.14,134500.0,39.6583,39.7391,39.6583,39.7149,134500.0
2011-10-27 12:05:00,49.15,49.16,49.11,49.11,76200.0,39.7229,39.731,39.6906,39.6906,76200.0
2011-10-27 12:10:00,49.11,49.3,49.11,49.26,209300.0,39.6906,39.8442,39.6906,39.8119,209300.0
2011-10-27 12:15:00,49.27,49.3,49.27,49.29,79300.0,39.8199,39.8442,39.8199,39.8361,79300.0
2011-10-27 12:20:00,49.29,49.29,49.13,49.16,121600.0,39.8361,39.8361,39.7068,39.731,121600.0
2011-10-27 12:25:00,49.15,49.2,49.12,49.16,76600.0,39.7229,39.7634,39.6987,39.731,76600.0
2011-10-27 12:30:00,49.16,49.2,49.15,49.17,57800.0,39.731,39.7634,39.7229,39.7391,57800.0
2011-10-27 12:35:00,49.18,49.2,49.15,49.16,60500.0,39.7472,39.7634,39.7229,39.731,60500.0
2011-10-27 12:40:00,49.17,49.19,49.15,49.16,46600.0,39.7391,39.7553,39.7229,39.731,46600.0
2011-10-27 12:45:00,49.17,49.2,49.14,49.16,74300.0,39.7391,39.7634,39.7149,39.731,74300.0
2011-10-27 12:50:00,49.15,49.19,49.04,49.04,112900.0,39.7229,39.7553,39.634,39.634,112900.0
2011-10-27 12:55:00,49.03,49.1,49.0,49.1,102200.0,39.626,39.6825,39.6017,39.6825,102200.0
2011-10-27 13:00:00,49.11,49.22,49.11,49.21,80800.0,39.6906,39.7795,39.6906,39.7714,80800.0
2011-10-27 13:05:00,49.2,49.25,49.17,49.18,50400.0,39.7634,39.8038,39.7391,39.7472,50400.0
2011-10-27 13:10:00,49.19,49.3,49.19,49.27,94500.0,39.7553,39.8442,39.7553,39.8199,94500.0
2011-10-27 13:15:00,49.28,49.3,49.25,49.26,58600.0,39.828,39.8442,39.8038,39.8119,58600.0
2011-10-27 13:20:00,49.25,49.28,49.17,49.18,51200.0,39.8038,39.828,39.7391,39.7472,51200.0
2011-10-27 13:25:00,49.18,49.21,49.15,49.2,54600.0,39.7472,39.7714,39.7229,39.7634,54600.0
2011-10-27 13:30:00,49.19,49.21,49.15,49.18,49800.0,39.7553,39.7714,39.7229,39.7472,49800.0
2011-10-27 13:35:00,49.19,49.25,49.17,49.23,60600.0,39.7553,39.8038,39.7391,39.7876,60600.0
2011-10-27 13:40:00,49.23,49.25,49.13,49.2,82100.0,39.7876,39.8038,39.7068,39.7634,82100.0
2011-10-27 13:45:00,49.19,49.22,49.15,49.18,63700.0,39.7553,39.7795,39.7229,39.7472,63700.0
2011-10-27 13:50:00,49.18,49.31,49.15,49.3,63100.0,39.7472,39.8523,39.7229,39.8442,63100.0
2011-10-27 13:55:00,49.3,49.33,49.24,49.25,63300.0,39.8442,39.8684,39.7957,39.8038,63300.0
2011-10-27 14:00:00,49.26,49.4,49.24,49.37,79100.0,39.8119,39.925,39.7957,39.9008,79100.0
2011-10-27 14:05:00,49.37,49.42,49.3,49.31,46600.0,39.9008,39.9412,39.8442,39.8523,46600.0
2011-10-27 14:10:00,49.3,49.31,49.24,49.29,75700.0,39.8442,39.8523,39.7957,39.8361,75700.0
2011-10-27 14:15:00,49.29,49.31,49.24,49.26,42100.0,39.8361,39.8523,39.7957,39.8119,42100.0
2011-10-27 14:20:00,49.25,49.32,49.24,49.3,36800.0,39.8038,39.8603,39.7957,39.8442,36800.0
2011-10-27 14:25:00,49.29,49.37,49.26,49.37,53900.0,39.8361,39.9008,39.8119,39.9008,53900.0
2011-10-27 14:30:00,49.37,49.37,49.31,49.35,83100.0,39.9008,39.9008,39.8523,39.8846,83100.0
2011-10-27 14:35:00,49.35,49.41,49.28,49.36,72000.0,39.8846,39.9331,39.828,39.8927,72000.0
2011-10-27 14:40:00,49.36,49.38,49.25,49.3,94500.0,39.8927,39.9088,39.8038,39.8442,94500.0
2011-10-27 14:45:00,49.3,49.31,49.2,49.21,85700.0,39.8442,39.8523,39.7634,39.7714,85700.0
2011-10-27 14:50:00,49.21,49.22,49.13,49.15,123200.0,39.7714,39.7795,39.7068,39.7229,123200.0
2011-10-27 14:55:00,49.16,49.2,49.07,49.11,204200.0,39.731,39.7634,39.6583,39.6906,204200.0
2011-10-27 15:00:00,49.11,49.17,49.07,49.14,219300.0,39.6906,39.7391,39.6583,39.7149,219300.0
2011-10-27 15:05:00,49.15,49.17,49.1,49.12,164100.0,39.7229,39.7391,39.6825,39.6987,164100.0
2011-10-27 15:10:00,49.12,49.18,49.11,49.18,131000.0,39.6987,39.7472,39.6906,39.7472,131000.0
2011-10-27 15:15:00,49.17,49.3,49.13,49.28,177500.0,39.7391,39.8442,39.7068,39.828,177500.0
2011-10-27 15:20:00,49.28,49.4,49.26,49.37,219700.0,39.828,39.925,39.8119,39.9008,219700.0
2011-10-27 15:25:00,49.37,49.44,49.31,49.33,197900.0,39.9008,39.9573,39.8523,39.8684,197900.0
2011-10-27 15:30:00,49.32,49.38,49.29,49.29,157800.0,39.8603,39.9088,39.8361,39.8361,157800.0
2011-10-27 15:35:00,49.3,49.35,49.26,49.27,185200.0,39.8442,39.8846,39.8119,39.8199,185200.0
2011-10-27 15:40:00,49.26,49.39,49.26,49.38,224900.0,39.8119,39.9169,39.8119,39.9088,224900.0
2011-10-27 15:45:00,49.37,49.38,49.07,49.21,340100.0,39.9008,39.9088,39.6583,39.7714,340100.0
2011-10-27 15:50:00,49.22,49.23,49.05,49.05,352800.0,39.7795,39.7876,39.6421,39.6421,352800.0
2011-10-27 15:55:00,49.05,49.25,49.01,49.22,623400.0,39.6421,39.8038,39.6098,39.7795,623400.0
2011-10-28 09:30:00,49.17,49.35,48.77,48.87,172900.0,39.7391,39.8846,39.4158,39.4967,172900.0
2011-10-28 09:35:00,48.91,49.14,48.82,49.14,84100.0,39.529,39.7149,39.4562,39.7149,84100.0
2011-10-28 09:40:00,49.14,49.19,48.95,49.11,94300.0,39.7149,39.7553,39.5613,39.6906,94300.0
2011-10-28 09:45:00,49.14,49.22,48.98,49.0,89200.0,39.7149,39.7795,39.5856,39.6017,89200.0
2011-10-28 09:50:00,49.0,49.13,48.92,48.94,76800.0,39.6017,39.7068,39.5371,39.5532,76800.0
2011-10-28 09:55:00,48.95,48.95,48.71,48.73,135500.0,39.5613,39.5613,39.3673,39.3835,135500.0
2011-10-28 10:00:00,48.75,48.93,48.74,48.79,74400.0,39.3997,39.5451,39.3916,39.432,74400.0
2011-10-28 10:05:00,48.8,48.84,48.67,48.74,86500.0,39.4401,39.4724,39.335,39.3916,86500.0
2011-10-28 10:10:00,48.74,48.79,48.62,48.65,73700.0,39.3916,39.432,39.2946,39.3189,73700.0
2011-10-28 10:15:00,48.65,48.69,48.43,48.5,124700.0,39.3189,39.3512,39.141,39.1976,124700.0
2011-10-28 10:20:00,48.49,48.66,48.45,48.6,87200.0,39.1895,39.3269,39.1572,39.2784,87200.0
2011-10-28 10:25:00,48.61,48.63,48.54,48.55,58400.0,39.2865,39.3027,39.2299,39.238,58400.0
2011-10-28 10:30:00,48.55,48.75,48.55,48.75,113000.0,39.238,39.3997,39.238,39.3997,113000.0
2011-10-28 10:35:00,48.75,48.8,48.7,48.73,105200.0,39.3997,39.4401,39.3593,39.3835,105200.0
2011-10-28 10:40:00,48.71,48.76,48.65,48.68,57400.0,39.3673,39.4078,39.3189,39.3431,57400.0
2011-10-28 10:45:00,48.69,48.7,48.63,48.66,44300.0,39.3512,39.3593,39.3027,39.3269,44300.0
2011-10-28 10:50:00,48.67,48.75,48.67,48.75,67800.0,39.335,39.3997,39.335,39.3997,67800.0
2011-10-28 10:55:00,48.75,48.75,48.63,48.64,57100.0,39.3997,39.3997,39.3027,39.3108,57100.0
2011-10-28 11:00:00,48.63,48.66,48.58,48.59,61400.0,39.3027,39.3269,39.2623,39.2704,61400.0
2011-10-28 11:05:00,48.59,48.65,48.55,48.56,43500.0,39.2704,39.3189,39.238,39.2461,43500.0
2011-10-28 11:10:00,48.56,48.62,48.52,48.62,47700.0,39.2461,39.2946,39.2138,39.2946,47700.0
2011-10-28 11:15:00,48.62,48.63,48.54,48.57,70300.0,39.2946,39.3027,39.2299,39.2542,70300.0
2011-10-28 11:20:00,48.56,48.66,48.52,48.57,49800.0,39.2461,39.3269,39.2138,39.2542,49800.0
2011-10-28 11:25:00,48.56,48.57,48.43,48.46,57500.0,39.2461,39.2542,39.141,39.1653,57500.0
2011-10-28 11:30:00,48.46,48.47,48.38,48.41,97500.0,39.1653,39.1734,39.1006,39.1249,97500.0
2011-10-28 11:35:00,48.41,48.51,48.41,48.46,70600.0,39.1249,39.2057,39.1249,39.1653,70600.0
2011-10-28 11:40:00,48.46,48.5,48.39,48.4,59400.0,39.1653,39.1976,39.1087,39.1168,59400.0
2011-10-28 11:45:00,48.39,48.49,48.39,48.42,55300.0,39.1087,39.1895,39.1087,39.133,55300.0
2011-10-28 11:50:00,48.42,48.45,48.38,48.38,61100.0,39.133,39.1572,39.1006,39.1006,61100.0
2011-10-28 11:55:00,48.39,48.4,48.34,48.35,85700.0,39.1087,39.1168,39.0683,39.0764,85700.0
2011-10-28 12:00:00,48.35,48.37,48.21,48.21,129500.0,39.0764,39.0926,38.9632,38.9632,129500.0
2011-10-28 12:05:00,48.22,48.28,48.19,48.27,79600.0,38.9713,39.0198,38.9471,39.0117,79600.0
2011-10-28 12:10:00,48.28,48.39,48.27,48.38,37400.0,39.0198,39.1087,39.0117,39.1006,37400.0
2011-10-28 12:15:00,48.39,48.52,48.39,48.5,48100.0,39.1087,39.2138,39.1087,39.1976,48100.0
2011-10-28 12:20:00,48.5,48.61,48.5,48.56,41000.0,39.1976,39.2865,39.1976,39.2461,41000.0
2011-10-28 12:25:00,48.56,48.57,48.43,48.47,71000.0,39.2461,39.2542,39.141,39.1734,71000.0
2011-10-28 12:30:00,48.46,48.53,48.44,48.52,41200.0,39.1653,39.2219,39.1491,39.2138,41200.0
2011-10-28 12:35:00,48.53,48.63,48.52,48.57,54700.0,39.2219,39.3027,39.2138,39.2542,54700.0
2011-10-28 12:40:00,48.56,48.57,48.49,48.49,31200.0,39.2461,39.2542,39.1895,39.1895,31200.0
2011-10-28 12:45:00,48.49,48.62,48.48,48.53,75000.0,39.1895,39.2946,39.1815,39.2219,75000.0
2011-10-28 12:50:00,48.54,48.61,48.5,48.6,50400.0,39.2299,39.2865,39.1976,39.2784,50400.0
2011-10-28 12:55:00,48.59,48.67,48.56,48.65,45500.0,39.2704,39.335,39.2461,39.3189,45500.0
2011-10-28 13:00:00,48.65,48.71,48.61,48.7,40900.0,39.3189,39.3673,39.2865,39.3593,40900.0
2011-10-28 13:05:00,48.7,48.71,48.66,48.68,31700.0,39.3593,39.3673,39.3269,39.3431,31700.0
2011-10-28 13:10:00,48.67,48.7,48.63,48.67,37400.0,39.335,39.3593,39.3027,39.335,37400.0
2011-10-28 13:15:00,48.66,48.7,48.64,48.66,37300.0,39.3269,39.3593,39.3108,39.3269,37300.0
2011-10-28 13:20:00,48.66,48.74,48.63,48.73,38800.0,39.3269,39.3916,39.3027,39.3835,38800.0
2011-10-28 13:25:00,48.73,48.79,48.72,48.73,79500.0,39.3835,39.432,39.3754,39.3835,79500.0
2011-10-28 13:30:00,48.73,48.78,48.68,48.68,82900.0,39.3835,39.4239,39.3431,39.3431,82900.0
2011-10-28 13:35:00,48.68,48.75,48.67,48.74,37300.0,39.3431,39.3997,39.335,39.3916,37300.0
2011-10-28 13:40:00,48.74,48.76,48.67,48.74,43500.0,39.3916,39.4078,39.335,39.3916,43500.0
2011-10-28 13:45:00,48.74,48.75,48.68,48.71,51600.0,39.3916,39.3997,39.3431,39.3673,51600.0
2011-10-28 13:50:00,48.71,48.8,48.71,48.8,42800.0,39.3673,39.4401,39.3673,39.4401,42800.0
2011-10-28 13:55:00,48.8,48.85,48.74,48.8,54000.0,39.4401,39.4805,39.3916,39.4401,54000.0
2011-10-28 14:00:00,48.8,48.85,48.77,48.81,41500.0,39.4401,39.4805,39.4158,39.4482,41500.0
2011-10-28 14:05:00,48.81,48.84,48.72,48.82,57900.0,39.4482,39.4724,39.3754,39.4562,57900.0
2011-10-28 14:10:00,48.84,48.85,48.78,48.85,32000.0,39.4724,39.4805,39.4239,39.4805,32000.0
2011-10-28 14:15:00,48.84,48.84,48.77,48.77,51900.0,39.4724,39.4724,39.4158,39.4158,51900.0
2011-10-28 14:20:00,48.77,48.82,48.75,48.78,42200.0,39.4158,39.4562,39.3997,39.4239,42200.0
2011-10-28 14:25:00,48.79,48.84,48.76,48.8,38200.0,39.432,39.4724,39.4078,39.4401,38200.0
2011-10-28 14:30:00,48.8,48.89,48.8,48.85,62400.0,39.4401,39.5128,39.4401,39.4805,62400.0
2011-10-28 14:35:00,48.85,48.9,48.8,48.86,43100.0,39.4805,39.5209,39.4401,39.4886,43100.0
2011-10-28 14:40:00,48.86,48.95,48.85,48.94,44500.0,39.4886,39.5613,39.4805,39.5532,44500.0
2011-10-28 14:45:00,48.95,48.95,48.87,48.9,35100.0,39.5613,39.5613,39.4967,39.5209,35100.0
2011-10-28 14:50:00,48.91,48.98,48.88,48.91,51300.0,39.529,39.5856,39.5047,39.529,51300.0
2011-10-28 14:55:00,48.91,48.92,48.83,48.9,48000.0,39.529,39.5371,39.4643,39.5209,48000.0
2011-10-28 15:00:00,48.89,49.03,48.89,49.0,84000.0,39.5128,39.626,39.5128,39.6017,84000.0
2011-10-28 15:05:00,49.01,49.05,48.9,48.93,68600.0,39.6098,39.6421,39.5209,39.5451,68600.0
2011-10-28 15:10:00,48.92,48.93,48.87,48.9,66000.0,39.5371,39.5451,39.4967,39.5209,66000.0
2011-10-28 15:15:00,48.91,48.94,48.82,48.83,66300.0,39.529,39.5532,39.4562,39.4643,66300.0
2011-10-28 15:20:00,48.83,48.9,48.83,48.86,61200.0,39.4643,39.5209,39.4643,39.4886,61200.0
2011-10-28 15:25:00,48.87,48.92,48.83,48.85,63500.0,39.4967,39.5371,39.4643,39.4805,63500.0
2011-10-28 15:30:00,48.84,48.87,48.8,48.82,99000.0,39.4724,39.4967,39.4401,39.4562,99000.0
2011-10-28 15:35:00,48.83,48.9,48.76,48.89,112600.0,39.4643,39.5209,39.4078,39.5128,112600.0
2011-10-28 15:40:00,48.9,48.93,48.88,48.9,106600.0,39.5209,39.5451,39.5047,39.5209,106600.0
2011-10-28 15:45:00,48.9,48.93,48.82,48.9,163900.0,39.5209,39.5451,39.4562,39.5209,163900.0
2011-10-28 15:50:00,48.91,48.98,48.84,48.95,136500.0,39.529,39.5856,39.4724,39.5613,136500.0
2011-10-28 15:55:00,48.95,48.95,48.85,48.85,324300.0,39.5613,39.5613,39.4805,39.4805,324300.0
2011-10-31 09:30:00,48.38,48.95,48.33,48.8,159400.0,39.1006,39.5613,39.0602,39.4401,159400.0
2011-10-31 09:35:00,48.79,48.79,48.59,48.73,61400.0,39.432,39.432,39.2704,39.3835,61400.0
2011-10-31 09:40:00,48.74,48.94,48.69,48.91,55800.0,39.3916,39.5532,39.3512,39.529,55800.0
2011-10-31 09:45:00,48.89,48.93,48.68,48.81,143200.0,39.5128,39.5451,39.3431,39.4482,143200.0
2011-10-31 09:50:00,48.82,48.9,48.75,48.78,98800.0,39.4562,39.5209,39.3997,39.4239,98800.0
2011-10-31 09:55:00,48.76,48.76,48.54,48.55,59200.0,39.4078,39.4078,39.2299,39.238,59200.0
2011-10-31 10:00:00,48.54,48.63,48.48,48.55,55200.0,39.2299,39.3027,39.1815,39.238,55200.0
2011-10-31 10:05:00,48.53,48.6,48.5,48.56,36200.0,39.2219,39.2784,39.1976,39.2461,36200.0
2011-10-31 10:10:00,48.56,48.56,48.44,48.5,44300.0,39.2461,39.2461,39.1491,39.1976,44300.0
2011-10-31 10:15:00,48.5,48.58,48.47,48.48,56500.0,39.1976,39.2623,39.1734,39.1815,56500.0
2011-10-31 10:20:00,48.49,48.52,48.44,48.44,74500.0,39.1895,39.2138,39.1491,39.1491,74500.0
2011-10-31 10:25:00,48.44,48.49,48.42,48.43,38100.0,39.1491,39.1895,39.133,39.141,38100.0
2011-10-31 10:30:00,48.44,48.55,48.43,48.54,85800.0,39.1491,39.238,39.141,39.2299,85800.0
2011-10-31 10:35:00,48.53,48.72,48.52,48.71,69500.0,39.2219,39.3754,39.2138,39.3673,69500.0
2011-10-31 10:40:00,48.71,48.75,48.61,48.62,54300.0,39.3673,39.3997,39.2865,39.2946,54300.0
2011-10-31 10:45:00,48.63,48.73,48.59,48.63,47000.0,39.3027,39.3835,39.2704,39.3027,47000.0
2011-10-31 10:50:00,48.63,48.69,48.46,48.46,72300.0,39.3027,39.3512,39.1653,39.1653,72300.0
2011-10-31 10:55:00,48.44,48.47,48.4,48.4,91300.0,39.1491,39.1734,39.1168,39.1168,91300.0
2011-10-31 11:00:00,48.4,48.65,48.4,48.52,48500.0,39.1168,39.3189,39.1168,39.2138,48500.0
2011-10-31 11:05:00,48.51,48.6,48.48,48.57,30000.0,39.2057,39.2784,39.1815,39.2542,30000.0
2011-10-31 11:10:00,48.58,48.61,48.45,48.46,31200.0,39.2623,39.2865,39.1572,39.1653,31200.0
2011-10-31 11:15:00,48.45,48.46,48.38,48.4,32200.0,39.1572,39.1653,39.1006,39.1168,32200.0
2011-10-31 11:20:00,48.41,48.49,48.4,48.46,30600.0,39.1249,39.1895,39.1168,39.1653,30600.0
2011-10-31 11:25:00,48.48,48.51,48.41,48.42,53800.0,39.1815,39.2057,39.1249,39.133,53800.0
2011-10-31 11:30:00,48.42,48.54,48.41,48.51,47200.0,39.133,39.2299,39.1249,39.2057,47200.0
2011-10-31 11:35:00,48.51,48.52,48.46,48.48,23300.0,39.2057,39.2138,39.1653,39.1815,23300.0
2011-10-31 11:40:00,48.5,48.56,48.47,48.55,21900.0,39.1976,39.2461,39.1734,39.238,21900.0
2011-10-31 11:45:00,48.56,48.59,48.53,48.57,48900.0,39.2461,39.2704,39.2219,39.2542,48900.0
2011-10-31 11:50:00,48.57,48.63,48.53,48.58,46300.0,39.2542,39.3027,39.2219,39.2623,46300.0
2011-10-31 11:55:00,48.57,48.59,48.51,48.57,30000.0,39.2542,39.2704,39.2057,39.2542,30000.0
2011-10-31 12:00:00,48.56,48.59,48.53,48.59,30400.0,39.2461,39.2704,39.2219,39.2704,30400.0
2011-10-31 12:05:00,48.6,48.66,48.57,48.65,23400.0,39.2784,39.3269,39.2542,39.3189,23400.0
2011-10-31 12:10:00,48.64,48.73,48.63,48.68,20200.0,39.3108,39.3835,39.3027,39.3431,20200.0
2011-10-31 12:15:00,48.67,48.67,48.55,48.57,23700.0,39.335,39.335,39.238,39.2542,23700.0
2011-10-31 12:20:00,48.56,48.64,48.56,48.59,36300.0,39.2461,39.3108,39.2461,39.2704,36300.0
2011-10-31 12:25:00,48.59,48.6,48.46,48.46,49300.0,39.2704,39.2784,39.1653,39.1653,49300.0
2011-10-31 12:30:00,48.47,48.5,48.45,48.46,21600.0,39.1734,39.1976,39.1572,39.1653,21600.0
2011-10-31 12:35:00,48.45,48.58,48.45,48.58,24800.0,39.1572,39.2623,39.1572,39.2623,24800.0
2011-10-31 12:40:00,48.57,48.62,48.54,48.61,41900.0,39.2542,39.2946,39.2299,39.2865,41900.0
2011-10-31 12:45:00,48.62,48.64,48.56,48.57,27500.0,39.2946,39.3108,39.2461,39.2542,27500.0
2011-10-31 12:50:00,48.57,48.62,48.56,48.61,25200.0,39.2542,39.2946,39.2461,39.2865,25200.0
2011-10-31 12:55:00,48.61,48.69,48.6,48.66,37100.0,39.2865,39.3512,39.2784,39.3269,37100.0
2011-10-31 13:00:00,48.65,48.79,48.64,48.77,70000.0,39.3189,39.432,39.3108,39.4158,70000.0
2011-10-31 13:05:00,48.77,48.81,48.75,48.77,26500.0,39.4158,39.4482,39.3997,39.4158,26500.0
2011-10-31 13:10:00,48.77,48.85,48.77,48.82,34500.0,39.4158,39.4805,39.4158,39.4562,34500.0
2011-10-31 13:15:00,48.81,48.83,48.73,48.73,26400.0,39.4482,39.4643,39.3835,39.3835,26400.0
2011-10-31 13:20:00,48.73,48.77,48.7,48.72,36000.0,39.3835,39.4158,39.3593,39.3754,36000.0
2011-10-31 13:25:00,48.72,48.79,48.7,48.77,21400.0,39.3754,39.432,39.3593,39.4158,21400.0
2011-10-31 13:30:00,48.78,48.86,48.78,48.82,56300.0,39.4239,39.4886,39.4239,39.4562,56300.0
2011-10-31 13:35:00,48.82,48.88,48.8,48.84,64500.0,39.4562,39.5047,39.4401,39.4724,64500.0
2011-10-31 13:40:00,48.83,48.87,48.79,48.87,59100.0,39.4643,39.4967,39.432,39.4967,59100.0
2011-10-31 13:45:00,48.85,48.91,48.82,48.89,37600.0,39.4805,39.529,39.4562,39.5128,37600.0
2011-10-31 13:50:00,48.89,48.92,48.86,48.87,24200.0,39.5128,39.5371,39.4886,39.4967,24200.0
2011-10-31 13:55:00,48.87,48.88,48.77,48.81,43600.0,39.4967,39.5047,39.4158,39.4482,43600.0
2011-10-31 14:00:00,48.8,48.87,48.78,48.82,45400.0,39.4401,39.4967,39.4239,39.4562,45400.0
2011-10-31 14:05:00,48.83,48.83,48.76,48.8,47700.0,39.4643,39.4643,39.4078,39.4401,47700.0
2011-10-31 14:10:00,48.8,48.83,48.77,48.8,32700.0,39.4401,39.4643,39.4158,39.4401,32700.0
2011-10-31 14:15:00,48.8,48.88,48.79,48.88,38000.0,39.4401,39.5047,39.432,39.5047,38000.0
2011-10-31 14:20:00,48.88,48.92,48.78,48.78,59300.0,39.5047,39.5371,39.4239,39.4239,59300.0
2011-10-31 14:25:00,48.78,48.82,48.72,48.82,47700.0,39.4239,39.4562,39.3754,39.4562,47700.0
2011-10-31 14:30:00,48.83,48.9,48.8,48.87,30600.0,39.4643,39.5209,39.4401,39.4967,30600.0
2011-10-31 14:35:00,48.87,48.87,48.72,48.74,38400.0,39.4967,39.4967,39.3754,39.3916,38400.0
2011-10-31 14:40:00,48.74,48.76,48.71,48.73,34100.0,39.3916,39.4078,39.3673,39.3835,34100.0
2011-10-31 14:45:00,48.73,48.74,48.69,48.71,52300.0,39.3835,39.3916,39.3512,39.3673,52300.0
2011-10-31 14:50:00,48.72,48.78,48.72,48.75,34500.0,39.3754,39.4239,39.3754,39.3997,34500.0
2011-10-31 14:55:00,48.76,48.8,48.75,48.76,29600.0,39.4078,39.4401,39.3997,39.4078,29600.0
2011-10-31 15:00:00,48.75,48.75,48.63,48.65,42000.0,39.3997,39.3997,39.3027,39.3189,42000.0
2011-10-31 15:05:00,48.64,48.65,48.54,48.57,50700.0,39.3108,39.3189,39.2299,39.2542,50700.0
2011-10-31 15:10:00,48.57,48.6,48.45,48.46,76900.0,39.2542,39.2784,39.1572,39.1653,76900.0
2011-10-31 15:15:00,48.46,48.52,48.4,48.43,99300.0,39.1653,39.2138,39.1168,39.141,99300.0
2011-10-31 15:20:00,48.45,48.46,48.4,48.45,76900.0,39.1572,39.1653,39.1168,39.1572,76900.0
2011-10-31 15:25:00,48.46,48.46,48.36,48.36,79700.0,39.1653,39.1653,39.0845,39.0845,79700.0
2011-10-31 15:30:00,48.37,48.38,48.31,48.35,128100.0,39.0926,39.1006,39.0441,39.0764,128100.0
2011-10-31 15:35:00,48.36,48.42,48.34,48.4,143900.0,39.0845,39.133,39.0683,39.1168,143900.0
2011-10-31 15:40:00,48.39,48.4,48.2,48.21,201200.0,39.1087,39.1168,38.9552,38.9632,201200.0
2011-10-31 15:45:00,48.21,48.23,48.04,48.16,321000.0,38.9632,38.9794,38.8258,38.9228,321000.0
2011-10-31 15:50:00,48.16,48.25,48.12,48.23,182300.0,38.9228,38.9956,38.8905,38.9794,182300.0
2011-10-31 15:55:00,48.22,48.23,47.99,47.99,606500.0,38.9713,38.9794,38.7854,38.7854,606500.0
2011-11-01 09:30:00,46.81,46.96,46.23,46.4,188000.0,37.8318,37.953,37.363,37.5004,188000.0
2011-11-01 09:35:00,46.41,46.83,46.4,46.72,73400.0,37.5085,37.8479,37.5004,37.759,73400.0
2011-11-01 09:40:00,46.72,47.05,46.68,47.0,159100.0,37.759,38.0257,37.7267,37.9853,159100.0
2011-11-01 09:45:00,46.99,47.1,46.76,46.79,92400.0,37.9772,38.0661,37.7914,37.8156,92400.0
2011-11-01 09:50:00,46.79,47.01,46.78,46.83,69200.0,37.8156,37.9934,37.8075,37.8479,69200.0
2011-11-01 09:55:00,46.85,46.88,46.77,46.82,71200.0,37.8641,37.8883,37.7994,37.8398,71200.0
2011-11-01 10:00:00,46.8,46.8,46.47,46.68,151200.0,37.8237,37.8237,37.557,37.7267,151200.0
2011-11-01 10:05:00,46.69,46.71,46.48,46.52,77500.0,37.7348,37.7509,37.5651,37.5974,77500.0
2011-11-01 10:10:00,46.53,46.68,46.47,46.56,80800.0,37.6055,37.7267,37.557,37.6297,80800.0
2011-11-01 10:15:00,46.55,46.71,46.5,46.67,73200.0,37.6216,37.7509,37.5812,37.7186,73200.0
2011-11-01 10:20:00,46.67,46.7,46.61,46.69,99900.0,37.7186,37.7429,37.6701,37.7348,99900.0
2011-11-01 10:25:00,46.69,46.81,46.68,46.78,113100.0,37.7348,37.8318,37.7267,37.8075,113100.0
2011-11-01 10:30:00,46.78,46.84,46.76,46.83,94200.0,37.8075,37.856,37.7914,37.8479,94200.0
2011-11-01 10:35:00,46.82,46.86,46.76,46.79,100600.0,37.8398,37.8722,37.7914,37.8156,100600.0
2011-11-01 10:40:00,46.79,46.82,46.71,46.73,61300.0,37.8156,37.8398,37.7509,37.7671,61300.0
2011-11-01 10:45:00,46.74,46.74,46.52,46.55,104400.0,37.7752,37.7752,37.5974,37.6216,104400.0
2011-11-01 10:50:00,46.56,46.72,46.55,46.7,82400.0,37.6297,37.759,37.6216,37.7429,82400.0
2011-11-01 10:55:00,46.69,46.77,46.69,46.71,161100.0,37.7348,37.7994,37.7348,37.7509,161100.0
2011-11-01 11:00:00,46.71,46.72,46.52,46.52,117400.0,37.7509,37.759,37.5974,37.5974,117400.0
2011-11-01 11:05:00,46.54,46.63,46.5,46.6,72800.0,37.6136,37.6863,37.5812,37.662,72800.0
2011-11-01 11:10:00,46.62,46.73,46.61,46.67,48200.0,37.6782,37.7671,37.6701,37.7186,48200.0
2011-11-01 11:15:00,46.68,46.83,46.68,46.83,65300.0,37.7267,37.8479,37.7267,37.8479,65300.0
2011-11-01 11:20:00,46.84,46.88,46.71,46.74,78900.0,37.856,37.8883,37.7509,37.7752,78900.0
2011-11-01 11:25:00,46.74,46.83,46.7,46.74,63400.0,37.7752,37.8479,37.7429,37.7752,63400.0
2011-11-01 11:30:00,46.73,46.73,46.55,46.58,48200.0,37.7671,37.7671,37.6216,37.6459,48200.0
2011-11-01 11:35:00,46.58,46.59,46.47,46.5,63900.0,37.6459,37.654,37.557,37.5812,63900.0
2011-11-01 11:40:00,46.52,46.56,46.44,46.47,38600.0,37.5974,37.6297,37.5327,37.557,38600.0
2011-11-01 11:45:00,46.47,46.6,46.4,46.47,34500.0,37.557,37.662,37.5004,37.557,34500.0
2011-11-01 11:50:00,46.47,46.48,46.4,46.43,133700.0,37.557,37.5651,37.5004,37.5246,133700.0
2011-11-01 11:55:00,46.43,46.53,46.4,46.49,49700.0,37.5246,37.6055,37.5004,37.5731,49700.0
2011-11-01 12:00:00,46.49,46.49,46.35,46.4,54400.0,37.5731,37.5731,37.46,37.5004,54400.0
2011-11-01 12:05:00,46.4,46.59,46.38,46.55,71700.0,37.5004,37.654,37.4842,37.6216,71700.0
2011-11-01 12:10:00,46.55,46.62,46.5,46.5,104100.0,37.6216,37.6782,37.5812,37.5812,104100.0
2011-11-01 12:15:00,46.5,46.5,46.29,46.29,75700.0,37.5812,37.5812,37.4115,37.4115,75700.0
2011-11-01 12:20:00,46.29,46.36,46.26,46.34,81800.0,37.4115,37.4681,37.3873,37.4519,81800.0
2011-11-01 12:25:00,46.33,46.51,46.32,46.46,64600.0,37.4438,37.5893,37.4357,37.5489,64600.0
2011-11-01 12:30:00,46.45,46.55,46.4,46.48,91300.0,37.5408,37.6216,37.5004,37.5651,91300.0
2011-11-01 12:35:00,46.48,46.52,46.44,46.51,78800.0,37.5651,37.5974,37.5327,37.5893,78800.0
2011-11-01 12:40:00,46.51,46.53,46.4,46.42,67900.0,37.5893,37.6055,37.5004,37.5166,67900.0
2011-11-01 12:45:00,46.43,46.44,46.3,46.33,32300.0,37.5246,37.5327,37.4196,37.4438,32300.0
2011-11-01 12:50:00,46.31,46.37,46.26,46.26,84400.0,37.4277,37.4762,37.3873,37.3873,84400.0
2011-11-01 12:55:00,46.27,46.33,46.26,46.29,33800.0,37.3953,37.4438,37.3873,37.4115,33800.0
2011-11-01 13:00:00,46.28,46.3,46.13,46.13,166200.0,37.4034,37.4196,37.2822,37.2822,166200.0
2011-11-01 13:05:00,46.14,46.18,46.02,46.03,170100.0,37.2903,37.3226,37.1933,37.2014,170100.0
2011-11-01 13:10:00,46.03,46.15,46.0,46.14,87600.0,37.2014,37.2984,37.1771,37.2903,87600.0
2011-11-01 13:15:00,46.14,46.17,46.05,46.09,266200.0,37.2903,37.3145,37.2175,37.2499,266200.0
2011-11-01 13:20:00,46.07,46.07,45.95,45.99,63200.0,37.2337,37.2337,37.1367,37.169,63200.0
2011-11-01 13:25:00,45.98,46.14,45.96,46.1,283700.0,37.161,37.2903,37.1448,37.2579,283700.0
2011-11-01 13:30:00,46.1,46.28,46.09,46.18,376300.0,37.2579,37.4034,37.2499,37.3226,376300.0
2011-11-01 13:35:00,46.19,46.3,46.13,46.21,349100.0,37.3307,37.4196,37.2822,37.3468,349100.0
2011-11-01 13:40:00,46.22,46.5,46.18,46.49,463300.0,37.3549,37.5812,37.3226,37.5731,463300.0
2011-11-01 13:45:00,46.46,46.51,46.33,46.37,102600.0,37.5489,37.5893,37.4438,37.4762,102600.0
2011-11-01 13:50:00,46.37,46.43,46.33,46.35,150900.0,37.4762,37.5246,37.4438,37.46,150900.0
2011-11-01 13:55:00,46.35,46.35,46.15,46.15,131500.0,37.46,37.46,37.2984,37.2984,131500.0
2011-11-01 14:00:00,46.17,46.2,46.11,46.14,122700.0,37.3145,37.3388,37.266,37.2903,122700.0
2011-11-01 14:05:00,46.15,46.18,46.1,46.18,123800.0,37.2984,37.3226,37.2579,37.3226,123800.0
2011-11-01 14:10:00,46.18,46.21,46.16,46.2,117300.0,37.3226,37.3468,37.3064,37.3388,117300.0
2011-11-01 14:15:00,46.2,46.27,46.19,46.26,89100.0,37.3388,37.3953,37.3307,37.3873,89100.0
2011-11-01 14:20:00,46.26,46.32,46.2,46.3,221900.0,37.3873,37.4357,37.3388,37.4196,221900.0
2011-11-01 14:25:00,46.3,46.33,46.24,46.28,147900.0,37.4196,37.4438,37.3711,37.4034,147900.0
2011-11-01 14:30:00,46.28,46.31,46.23,46.3,128800.0,37.4034,37.4277,37.363,37.4196,128800.0
2011-11-01 14:35:00,46.3,46.33,46.15,46.16,117500.0,37.4196,37.4438,37.2984,37.3064,117500.0
2011-11-01 14:40:00,46.16,46.26,46.11,46.22,133200.0,37.3064,37.3873,37.266,37.3549,133200.0
2011-11-01 14:45:00,46.23,46.3,46.2,46.24,60400.0,37.363,37.4196,37.3388,37.3711,60400.0
2011-11-01 14:50:00,46.23,46.3,46.1,46.15,91400.0,37.363,37.4196,37.2579,37.2984,91400.0
2011-11-01 14:55:00,46.16,46.16,46.05,46.1,287600.0,37.3064,37.3064,37.2175,37.2579,287600.0
2011-11-01 15:00:00,46.1,46.2,46.03,46.1,157900.0,37.2579,37.3388,37.2014,37.2579,157900.0
2011-11-01 15:05:00,46.1,46.14,46.01,46.07,149400.0,37.2579,37.2903,37.1852,37.2337,149400.0
2011-11-01 15:10:00,46.07,46.14,45.98,46.14,327000.0,37.2337,37.2903,37.161,37.2903,327000.0
2011-11-01 15:15:00,46.14,46.15,46.03,46.12,136200.0,37.2903,37.2984,37.2014,37.2741,136200.0
2011-11-01 15:20:00,46.15,46.21,46.1,46.15,205800.0,37.2984,37.3468,37.2579,37.2984,205800.0
2011-11-01 15:25:00,46.15,46.31,46.14,46.3,78800.0,37.2984,37.4277,37.2903,37.4196,78800.0
2011-11-01 15:30:00,46.3,46.46,46.27,46.39,143000.0,37.4196,37.5489,37.3953,37.4923,143000.0
2011-11-01 15:35:00,46.38,46.53,46.38,46.52,206300.0,37.4842,37.6055,37.4842,37.5974,206300.0
2011-11-01 15:40:00,46.5,46.54,46.28,46.35,261400.0,37.5812,37.6136,37.4034,37.46,261400.0
2011-11-01 15:45:00,46.35,46.35,45.98,46.23,365700.0,37.46,37.46,37.161,37.363,365700.0
2011-11-01 15:50:00,46.22,46.23,46.01,46.06,293600.0,37.3549,37.363,37.1852,37.2256,293600.0
2011-11-01 15:55:00,46.08,46.23,46.06,46.21,476400.0,37.2418,37.363,37.2256,37.3468,476400.0
2011-11-02 09:30:00,47.0,47.0,46.76,46.77,114600.0,37.9853,37.9853,37.7914,37.7994,114600.0
2011-11-02 09:35:00,46.78,46.8,46.58,46.59,89300.0,37.8075,37.8237,37.6459,37.654,89300.0
2011-11-02 09:40:00,46.58,46.61,46.42,46.47,93300.0,37.6459,37.6701,37.5166,37.557,93300.0
2011-11-02 09:45:00,46.47,46.57,46.42,46.57,30000.0,37.557,37.6378,37.5166,37.6378,30000.0
2011-11-02 09:50:00,46.55,46.55,46.41,46.47,81600.0,37.6216,37.6216,37.5085,37.557,81600.0
2011-11-02 09:55:00,46.48,46.51,46.37,46.4,76400.0,37.5651,37.5893,37.4762,37.5004,76400.0
2011-11-02 10:00:00,46.41,46.42,46.33,46.36,148100.0,37.5085,37.5166,37.4438,37.4681,148100.0
2011-11-02 10:05:00,46.36,46.46,46.34,46.46,55100.0,37.4681,37.5489,37.4519,37.5489,55100.0
2011-11-02 10:10:00,46.46,46.5,46.4,46.49,57000.0,37.5489,37.5812,37.5004,37.5731,57000.0
2011-11-02 10:15:00,46.49,46.5,46.41,46.48,97400.0,37.5731,37.5812,37.5085,37.5651,97400.0
2011-11-02 10:20:00,46.49,46.5,46.44,46.49,35000.0,37.5731,37.5812,37.5327,37.5731,35000.0
2011-11-02 10:25:00,46.49,46.5,46.44,46.45,54200.0,37.5731,37.5812,37.5327,37.5408,54200.0
2011-11-02 10:30:00,46.47,46.48,46.33,46.35,47300.0,37.557,37.5651,37.4438,37.46,47300.0
2011-11-02 10:35:00,46.36,46.44,46.34,46.43,34900.0,37.4681,37.5327,37.4519,37.5246,34900.0
2011-11-02 10:40:00,46.44,46.58,46.44,46.57,56800.0,37.5327,37.6459,37.5327,37.6378,56800.0
2011-11-02 10:45:00,46.57,46.73,46.53,46.71,63300.0,37.6378,37.7671,37.6055,37.7509,63300.0
2011-11-02 10:50:00,46.71,46.74,46.63,46.65,131200.0,37.7509,37.7752,37.6863,37.7025,131200.0
2011-11-02 10:55:00,46.64,46.65,46.48,46.5,74600.0,37.6944,37.7025,37.5651,37.5812,74600.0
2011-11-02 11:00:00,46.51,46.53,46.44,46.44,77600.0,37.5893,37.6055,37.5327,37.5327,77600.0
2011-11-02 11:05:00,46.45,46.5,46.44,46.45,62800.0,37.5408,37.5812,37.5327,37.5408,62800.0
2011-11-02 11:10:00,46.46,46.47,46.43,46.45,64600.0,37.5489,37.557,37.5246,37.5408,64600.0
2011-11-02 11:15:00,46.44,46.51,46.44,46.47,73500.0,37.5327,37.5893,37.5327,37.557,73500.0
2011-11-02 11:20:00,46.47,46.61,46.42,46.61,47400.0,37.557,37.6701,37.5166,37.6701,47400.0
2011-11-02 11:25:00,46.62,46.62,46.53,46.55,29100.0,37.6782,37.6782,37.6055,37.6216,29100.0
2011-11-02 11:30:00,46.59,46.74,46.58,46.74,58100.0,37.654,37.7752,37.6459,37.7752,58100.0
2011-11-02 11:35:00,46.74,46.74,46.64,46.68,66400.0,37.7752,37.7752,37.6944,37.7267,66400.0
2011-11-02 11:40:00,46.68,46.7,46.65,46.69,24200.0,37.7267,37.7429,37.7025,37.7348,24200.0
2011-11-02 11:45:00,46.69,46.78,46.68,46.71,46900.0,37.7348,37.8075,37.7267,37.7509,46900.0
2011-11-02 11:50:00,46.72,46.72,46.65,46.68,43000.0,37.759,37.759,37.7025,37.7267,43000.0
2011-11-02 11:55:00,46.69,46.71,46.68,46.7,42600.0,37.7348,37.7509,37.7267,37.7429,42600.0
2011-11-02 12:00:00,46.7,46.7,46.63,46.66,45100.0,37.7429,37.7429,37.6863,37.7105,45100.0
2011-11-02 12:05:00,46.67,46.68,46.62,46.62,27000.0,37.7186,37.7267,37.6782,37.6782,27000.0
2011-11-02 12:10:00,46.64,46.68,46.6,46.61,36300.0,37.6944,37.7267,37.662,37.6701,36300.0
2011-11-02 12:15:00,46.6,46.62,46.53,46.56,25900.0,37.662,37.6782,37.6055,37.6297,25900.0
2011-11-02 12:20:00,46.56,46.61,46.54,46.58,34000.0,37.6297,37.6701,37.6136,37.6459,34000.0
2011-11-02 12:25:00,46.58,46.66,46.58,46.61,40800.0,37.6459,37.7105,37.6459,37.6701,40800.0
2011-11-02 12:30:00,46.6,46.67,46.51,46.56,18500.0,37.662,37.7186,37.5893,37.6297,18500.0
2011-11-02 12:35:00,46.56,46.64,46.5,46.61,28100.0,37.6297,37.6944,37.5812,37.6701,28100.0
2011-11-02 12:40:00,46.62,46.74,46.58,46.61,35600.0,37.6782,37.7752,37.6459,37.6701,35600.0
2011-11-02 12:45:00,46.61,46.61,46.47,46.48,24200.0,37.6701,37.6701,37.557,37.5651,24200.0
2011-11-02 12:50:00,46.48,46.53,46.48,46.53,18000.0,37.5651,37.6055,37.5651,37.6055,18000.0
2011-11-02 12:55:00,46.52,46.59,46.48,46.5,39800.0,37.5974,37.654,37.5651,37.5812,39800.0
2011-11-02 13:00:00,46.5,46.54,46.38,46.43,143300.0,37.5812,37.6136,37.4842,37.5246,143300.0
2011-11-02 13:05:00,46.42,46.49,46.4,46.46,50900.0,37.5166,37.5731,37.5004,37.5489,50900.0
2011-11-02 13:10:00,46.44,46.5,46.41,46.45,35900.0,37.5327,37.5812,37.5085,37.5408,35900.0
2011-11-02 13:15:00,46.45,46.45,46.33,46.33,41500.0,37.5408,37.5408,37.4438,37.4438,41500.0
2011-11-02 13:20:00,46.33,46.33,46.19,46.19,90500.0,37.4438,37.4438,37.3307,37.3307,90500.0
2011-11-02 13:25:00,46.21,46.22,46.17,46.18,65700.0,37.3468,37.3549,37.3145,37.3226,65700.0
2011-11-02 13:30:00,46.18,46.28,46.16,46.28,55200.0,37.3226,37.4034,37.3064,37.4034,55200.0
2011-11-02 13:35:00,46.28,46.28,46.2,46.21,38000.0,37.4034,37.4034,37.3388,37.3468,38000.0
2011-11-02 13:40:00,46.21,46.27,46.19,46.25,45100.0,37.3468,37.3953,37.3307,37.3792,45100.0
2011-11-02 13:45:00,46.27,46.3,46.21,46.22,59000.0,37.3953,37.4196,37.3468,37.3549,59000.0
2011-11-02 13:50:00,46.23,46.31,46.17,46.19,152000.0,37.363,37.4277,37.3145,37.3307,152000.0
2011-11-02 13:55:00,46.18,46.25,46.15,46.21,115200.0,37.3226,37.3792,37.2984,37.3468,115200.0
2011-11-02 14:00:00,46.2,46.27,46.11,46.24,65900.0,37.3388,37.3953,37.266,37.3711,65900.0
2011-11-02 14:05:00,46.25,46.31,46.16,46.19,105000.0,37.3792,37.4277,37.3064,37.3307,105000.0
2011-11-02 14:10:00,46.16,46.18,46.09,46.15,50700.0,37.3064,37.3226,37.2499,37.2984,50700.0
2011-11-02 14:15:00,46.14,46.26,46.13,46.19,54900.0,37.2903,37.3873,37.2822,37.3307,54900.0
2011-11-02 14:20:00,46.2,46.27,46.12,46.12,63200.0,37.3388,37.3953,37.2741,37.2741,63200.0
2011-11-02 14:25:00,46.12,46.18,46.1,46.11,49900.0,37.2741,37.3226,37.2579,37.266,49900.0
2011-11-02 14:30:00,46.11,46.23,46.07,46.23,83300.0,37.266,37.363,37.2337,37.363,83300.0
2011-11-02 14:35:00,46.23,46.29,46.18,46.21,76200.0,37.363,37.4115,37.3226,37.3468,76200.0
2011-11-02 14:40:00,46.2,46.22,46.13,46.13,123600.0,37.3388,37.3549,37.2822,37.2822,123600.0
2011-11-02 14:45:00,46.13,46.31,46.13,46.27,71000.0,37.2822,37.4277,37.2822,37.3953,71000.0
2011-11-02 14:50:00,46.27,46.31,46.26,46.27,83300.0,37.3953,37.4277,37.3873,37.3953,83300.0
2011-11-02 14:55:00,46.27,46.35,46.27,46.31,74200.0,37.3953,37.46,37.3953,37.4277,74200.0
2011-11-02 15:00:00,46.32,46.37,46.27,46.35,415200.0,37.4357,37.4762,37.3953,37.46,415200.0
2011-11-02 15:05:00,46.35,46.52,46.34,46.47,149700.0,37.46,37.5974,37.4519,37.557,149700.0
2011-11-02 15:10:00,46.47,46.51,46.45,46.46,270300.0,37.557,37.5893,37.5408,37.5489,270300.0
2011-11-02 15:15:00,46.46,46.5,46.4,46.5,125200.0,37.5489,37.5812,37.5004,37.5812,125200.0
2011-11-02 15:20:00,46.5,46.51,46.43,46.45,218100.0,37.5812,37.5893,37.5246,37.5408,218100.0
2011-11-02 15:25:00,46.45,46.46,46.35,46.41,150900.0,37.5408,37.5489,37.46,37.5085,150900.0
2011-11-02 15:30:00,46.41,46.43,46.28,46.31,234700.0,37.5085,37.5246,37.4034,37.4277,234700.0
2011-11-02 15:35:00,46.31,46.34,46.29,46.33,149900.0,37.4277,37.4519,37.4115,37.4438,149900.0
2011-11-02 15:40:00,46.33,46.42,46.19,46.23,189700.0,37.4438,37.5166,37.3307,37.363,189700.0
2011-11-02 15:45:00,46.23,46.34,46.21,46.3,257900.0,37.363,37.4519,37.3468,37.4196,257900.0
2011-11-02 15:50:00,46.29,46.36,46.28,46.36,224900.0,37.4115,37.4681,37.4034,37.4681,224900.0
2011-11-02 15:55:00,46.35,46.44,46.33,46.37,508000.0,37.46,37.5327,37.4438,37.4762,508000.0
2011-11-03 09:30:00,46.8,46.88,46.58,46.61,101300.0,37.8237,37.8883,37.6459,37.6701,101300.0
2011-11-03 09:35:00,46.59,46.8,46.54,46.72,104700.0,37.654,37.8237,37.6136,37.759,104700.0
2011-11-03 09:40:00,46.72,46.75,46.44,46.44,71800.0,37.759,37.7833,37.5327,37.5327,71800.0
2011-11-03 09:45:00,46.44,46.63,46.44,46.5,29700.0,37.5327,37.6863,37.5327,37.5812,29700.0
2011-11-03 09:50:00,46.52,46.57,46.28,46.32,82000.0,37.5974,37.6378,37.4034,37.4357,82000.0
2011-11-03 09:55:00,46.32,46.58,46.3,46.47,92900.0,37.4357,37.6459,37.4196,37.557,92900.0
2011-11-03 10:00:00,46.5,46.51,46.24,46.3,145400.0,37.5812,37.5893,37.3711,37.4196,145400.0
2011-11-03 10:05:00,46.28,46.37,46.24,46.32,54500.0,37.4034,37.4762,37.3711,37.4357,54500.0
2011-11-03 10:10:00,46.33,46.37,46.16,46.21,82200.0,37.4438,37.4762,37.3064,37.3468,82200.0
2011-11-03 10:15:00,46.2,46.25,46.1,46.18,56100.0,37.3388,37.3792,37.2579,37.3226,56100.0
2011-11-03 10:20:00,46.17,46.21,45.91,45.94,85600.0,37.3145,37.3468,37.1044,37.1286,85600.0
2011-11-03 10:25:00,45.92,46.01,45.91,45.97,68300.0,37.1125,37.1852,37.1044,37.1529,68300.0
2011-11-03 10:30:00,45.98,46.01,45.89,45.98,79000.0,37.161,37.1852,37.0882,37.161,79000.0
2011-11-03 10:35:00,45.98,46.0,45.91,45.99,48600.0,37.161,37.1771,37.1044,37.169,48600.0
2011-11-03 10:40:00,46.0,46.27,46.0,46.2,69300.0,37.1771,37.3953,37.1771,37.3388,69300.0
2011-11-03 10:45:00,46.2,46.26,46.15,46.18,68400.0,37.3388,37.3873,37.2984,37.3226,68400.0
2011-11-03 10:50:00,46.18,46.2,46.07,46.17,76000.0,37.3226,37.3388,37.2337,37.3145,76000.0
2011-11-03 10:55:00,46.17,46.24,46.05,46.06,51100.0,37.3145,37.3711,37.2175,37.2256,51100.0
2011-11-03 11:00:00,46.07,46.12,45.96,45.97,65000.0,37.2337,37.2741,37.1448,37.1529,65000.0
2011-11-03 11:05:00,45.97,46.1,45.95,46.0,37100.0,37.1529,37.2579,37.1367,37.1771,37100.0
2011-11-03 11:10:00,45.99,46.13,45.99,46.07,41300.0,37.169,37.2822,37.169,37.2337,41300.0
2011-11-03 11:15:00,46.07,46.11,46.05,46.1,43200.0,37.2337,37.266,37.2175,37.2579,43200.0
2011-11-03 11:20:00,46.1,46.14,46.05,46.12,40600.0,37.2579,37.2903,37.2175,37.2741,40600.0
2011-11-03 11:25:00,46.12,46.12,46.04,46.04,49700.0,37.2741,37.2741,37.2095,37.2095,49700.0
2011-11-03 11:30:00,46.04,46.09,45.99,46.06,50200.0,37.2095,37.2499,37.169,37.2256,50200.0
2011-11-03 11:35:00,46.07,46.11,46.03,46.03,32900.0,37.2337,37.266,37.2014,37.2014,32900.0
2011-11-03 11:40:00,46.03,46.07,46.01,46.04,47400.0,37.2014,37.2337,37.1852,37.2095,47400.0
2011-11-03 11:45:00,46.03,46.03,45.91,46.0,73600.0,37.2014,37.2014,37.1044,37.1771,73600.0
2011-11-03 11:50:00,45.99,46.08,45.95,46.0,40300.0,37.169,37.2418,37.1367,37.1771,40300.0
2011-11-03 11:55:00,46.0,46.0,45.89,45.9,56700.0,37.1771,37.1771,37.0882,37.0963,56700.0
2011-11-03 12:00:00,45.9,46.0,45.89,45.99,47800.0,37.0963,37.1771,37.0882,37.169,47800.0
2011-11-03 12:05:00,45.99,46.01,45.91,45.99,56000.0,37.169,37.1852,37.1044,37.169,56000.0
2011-11-03 12:10:00,46.0,46.04,45.94,45.98,54500.0,37.1771,37.2095,37.1286,37.161,54500.0
2011-11-03 12:15:00,45.98,46.01,45.9,45.93,49100.0,37.161,37.1852,37.0963,37.1206,49100.0
2011-11-03 12:20:00,45.93,46.0,45.91,46.0,33400.0,37.1206,37.1771,37.1044,37.1771,33400.0
2011-11-03 12:25:00,46.0,46.01,45.94,45.96,43300.0,37.1771,37.1852,37.1286,37.1448,43300.0
2011-11-03 12:30:00,45.96,45.98,45.89,45.9,48800.0,37.1448,37.161,37.0882,37.0963,48800.0
2011-11-03 12:35:00,45.91,45.91,45.82,45.82,42300.0,37.1044,37.1044,37.0316,37.0316,42300.0
2011-11-03 12:40:00,45.82,45.9,45.8,45.87,41200.0,37.0316,37.0963,37.0155,37.0721,41200.0
2011-11-03 12:45:00,45.86,46.09,45.85,46.04,85000.0,37.064,37.2499,37.0559,37.2095,85000.0
2011-11-03 12:50:00,46.06,46.08,45.97,45.98,58200.0,37.2256,37.2418,37.1529,37.161,58200.0
2011-11-03 12:55:00,45.98,46.05,45.97,46.04,71400.0,37.161,37.2175,37.1529,37.2095,71400.0
2011-11-03 13:00:00,46.04,46.13,46.04,46.1,94000.0,37.2095,37.2822,37.2095,37.2579,94000.0
2011-11-03 13:05:00,46.1,46.13,46.06,46.09,75800.0,37.2579,37.2822,37.2256,37.2499,75800.0
2011-11-03 13:10:00,46.09,46.2,46.09,46.18,120200.0,37.2499,37.3388,37.2499,37.3226,120200.0
2011-11-03 13:15:00,46.18,46.22,46.15,46.17,76300.0,37.3226,37.3549,37.2984,37.3145,76300.0
2011-11-03 13:20:00,46.17,46.21,46.07,46.12,85700.0,37.3145,37.3468,37.2337,37.2741,85700.0
2011-11-03 13:25:00,46.12,46.15,46.08,46.09,51900.0,37.2741,37.2984,37.2418,37.2499,51900.0
2011-11-03 13:30:00,46.09,46.2,46.08,46.19,49900.0,37.2499,37.3388,37.2418,37.3307,49900.0
2011-11-03 13:35:00,46.18,46.21,46.16,46.21,61700.0,37.3226,37.3468,37.3064,37.3468,61700.0
2011-11-03 13:40:00,46.22,46.25,46.2,46.24,56200.0,37.3549,37.3792,37.3388,37.3711,56200.0
2011-11-03 13:45:00,46.24,46.39,46.24,46.37,116400.0,37.3711,37.4923,37.3711,37.4762,116400.0
2011-11-03 13:50:00,46.37,46.48,46.35,46.4,88800.0,37.4762,37.5651,37.46,37.5004,88800.0
2011-11-03 13:55:00,46.41,46.43,46.27,46.31,93300.0,37.5085,37.5246,37.3953,37.4277,93300.0
2011-11-03 14:00:00,46.31,46.4,46.28,46.4,76200.0,37.4277,37.5004,37.4034,37.5004,76200.0
2011-11-03 14:05:00,46.39,46.49,46.36,46.46,46700.0,37.4923,37.5731,37.4681,37.5489,46700.0
2011-11-03 14:10:00,46.47,46.5,46.37,46.43,64800.0,37.557,37.5812,37.4762,37.5246,64800.0
2011-11-03 14:15:00,46.42,46.48,46.34,46.36,51200.0,37.5166,37.5651,37.4519,37.4681,51200.0
2011-11-03 14:20:00,46.35,46.37,46.3,46.36,38100.0,37.46,37.4762,37.4196,37.4681,38100.0
2011-11-03 14:25:00,46.36,46.41,46.34,46.36,44800.0,37.4681,37.5085,37.4519,37.4681,44800.0
2011-11-03 14:30:00,46.37,46.42,46.34,46.36,80900.0,37.4762,37.5166,37.4519,37.4681,80900.0
2011-11-03 14:35:00,46.36,46.41,46.33,46.4,80000.0,37.4681,37.5085,37.4438,37.5004,80000.0
2011-11-03 14:40:00,46.4,46.43,46.34,46.37,43800.0,37.5004,37.5246,37.4519,37.4762,43800.0
2011-11-03 14:45:00,46.37,46.43,46.36,46.4,37300.0,37.4762,37.5246,37.4681,37.5004,37300.0
2011-11-03 14:50:00,46.4,46.45,46.38,46.38,57600.0,37.5004,37.5408,37.4842,37.4842,57600.0
2011-11-03 14:55:00,46.38,46.39,46.33,46.37,49000.0,37.4842,37.4923,37.4438,37.4762,49000.0
2011-11-03 15:00:00,46.36,46.45,46.34,46.42,51300.0,37.4681,37.5408,37.4519,37.5166,51300.0
2011-11-03 15:05:00,46.44,46.48,46.42,46.46,72200.0,37.5327,37.5651,37.5166,37.5489,72200.0
2011-11-03 15:10:00,46.47,46.49,46.3,46.33,133100.0,37.557,37.5731,37.4196,37.4438,133100.0
2011-11-03 15:15:00,46.32,46.34,46.26,46.28,133300.0,37.4357,37.4519,37.3873,37.4034,133300.0
2011-11-03 15:20:00,46.29,46.3,46.21,46.29,81600.0,37.4115,37.4196,37.3468,37.4115,81600.0
2011-11-03 15:25:00,46.29,46.34,46.24,46.26,100100.0,37.4115,37.4519,37.3711,37.3873,100100.0
2011-11-03 15:30:00,46.27,46.44,46.26,46.39,121000.0,37.3953,37.5327,37.3873,37.4923,121000.0
2011-11-03 15:35:00,46.38,46.4,46.23,46.25,180100.0,37.4842,37.5004,37.363,37.3792,180100.0
2011-11-03 15:40:00,46.25,46.25,46.16,46.21,206900.0,37.3792,37.3792,37.3064,37.3468,206900.0
2011-11-03 15:45:00,46.21,46.25,46.13,46.2,149700.0,37.3468,37.3792,37.2822,37.3388,149700.0
2011-11-03 15:50:00,46.2,46.3,46.18,46.22,268800.0,37.3388,37.4196,37.3226,37.3549,268800.0
2011-11-03 15:55:00,46.22,46.31,46.18,46.18,354700.0,37.3549,37.4277,37.3226,37.3226,354700.0
2011-11-04 09:30:00,46.07,46.1,45.78,45.92,74600.0,37.2337,37.2579,36.9993,37.1125,74600.0
2011-11-04 09:35:00,45.91,46.04,45.85,45.88,47700.0,37.1044,37.2095,37.0559,37.0801,47700.0
2011-11-04 09:40:00,45.88,45.96,45.7,45.79,141300.0,37.0801,37.1448,36.9347,37.0074,141300.0
2011-11-04 09:45:00,45.8,45.92,45.74,45.85,44500.0,37.0155,37.1125,36.967,37.0559,44500.0
2011-11-04 09:50:00,45.86,45.87,45.6,45.65,62900.0,37.064,37.0721,36.8538,36.8943,62900.0
2011-11-04 09:55:00,45.65,45.78,45.63,45.63,46500.0,36.8943,36.9993,36.8781,36.8781,46500.0
2011-11-04 10:00:00,45.62,45.74,45.62,45.67,50300.0,36.87,36.967,36.87,36.9104,50300.0
2011-11-04 10:05:00,45.67,45.71,45.62,45.64,40700.0,36.9104,36.9427,36.87,36.8862,40700.0
2011-11-04 10:10:00,45.65,45.7,45.61,45.63,42700.0,36.8943,36.9347,36.8619,36.8781,42700.0
2011-11-04 10:15:00,45.63,45.66,45.48,45.53,61700.0,36.8781,36.9023,36.7569,36.7973,61700.0
2011-11-04 10:20:00,45.51,45.52,45.25,45.34,133500.0,36.7811,36.7892,36.571,36.6437,133500.0
2011-11-04 10:25:00,45.35,45.43,45.34,45.38,73700.0,36.6518,36.7165,36.6437,36.676,73700.0
2011-11-04 10:30:00,45.38,45.39,45.25,45.28,153300.0,36.676,36.6841,36.571,36.5952,153300.0
2011-11-04 10:35:00,45.28,45.31,45.25,45.26,97600.0,36.5952,36.6195,36.571,36.5791,97600.0
2011-11-04 10:40:00,45.26,45.4,45.26,45.39,59500.0,36.5791,36.6922,36.5791,36.6841,59500.0
2011-11-04 10:45:00,45.39,45.4,45.36,45.37,39300.0,36.6841,36.6922,36.6599,36.668,39300.0
2011-11-04 10:50:00,45.37,45.43,45.36,45.41,56700.0,36.668,36.7165,36.6599,36.7003,56700.0
2011-11-04 10:55:00,45.4,45.47,45.37,45.39,40200.0,36.6922,36.7488,36.668,36.6841,40200.0
2011-11-04 11:00:00,45.4,45.48,45.4,45.43,56500.0,36.6922,36.7569,36.6922,36.7165,56500.0
2011-11-04 11:05:00,45.43,45.5,45.4,45.49,146300.0,36.7165,36.773,36.6922,36.7649,146300.0
2011-11-04 11:10:00,45.49,45.54,45.46,45.47,72300.0,36.7649,36.8054,36.7407,36.7488,72300.0
2011-11-04 11:15:00,45.48,45.49,45.3,45.3,98400.0,36.7569,36.7649,36.6114,36.6114,98400.0
2011-11-04 11:20:00,45.29,45.32,45.26,45.26,101900.0,36.6033,36.6275,36.5791,36.5791,101900.0
2011-11-04 11:25:00,45.26,45.36,45.25,45.29,90500.0,36.5791,36.6599,36.571,36.6033,90500.0
2011-11-04 11:30:00,45.28,45.33,45.27,45.29,33600.0,36.5952,36.6356,36.5871,36.6033,33600.0
2011-11-04 11:35:00,45.3,45.36,45.21,45.36,66300.0,36.6114,36.6599,36.5386,36.6599,66300.0
2011-11-04 11:40:00,45.35,45.39,45.27,45.29,45900.0,36.6518,36.6841,36.5871,36.6033,45900.0
2011-11-04 11:45:00,45.28,45.36,45.25,45.27,43500.0,36.5952,36.6599,36.571,36.5871,43500.0
2011-11-04 11:50:00,45.27,45.31,45.26,45.3,46700.0,36.5871,36.6195,36.5791,36.6114,46700.0
2011-11-04 11:55:00,45.29,45.33,45.27,45.33,37000.0,36.6033,36.6356,36.5871,36.6356,37000.0
2011-11-04 12:00:00,45.34,45.4,45.31,45.31,67500.0,36.6437,36.6922,36.6195,36.6195,67500.0
2011-11-04 12:05:00,45.33,45.34,45.3,45.31,48700.0,36.6356,36.6437,36.6114,36.6195,48700.0
2011-11-04 12:10:00,45.3,45.32,45.25,45.29,95000.0,36.6114,36.6275,36.571,36.6033,95000.0
2011-11-04 12:15:00,45.3,45.31,45.26,45.28,60000.0,36.6114,36.6195,36.5791,36.5952,60000.0
2011-11-04 12:20:00,45.28,45.3,45.25,45.28,59700.0,36.5952,36.6114,36.571,36.5952,59700.0
2011-11-04 12:25:00,45.28,45.38,45.28,45.37,56400.0,36.5952,36.676,36.5952,36.668,56400.0
2011-11-04 12:30:00,45.36,45.37,45.29,45.29,45700.0,36.6599,36.668,36.6033,36.6033,45700.0
2011-11-04 12:35:00,45.29,45.3,45.25,45.28,64900.0,36.6033,36.6114,36.571,36.5952,64900.0
2011-11-04 12:40:00,45.29,45.32,45.22,45.24,76700.0,36.6033,36.6275,36.5467,36.5629,76700.0
2011-11-04 12:45:00,45.24,45.31,45.22,45.29,53900.0,36.5629,36.6195,36.5467,36.6033,53900.0
2011-11-04 12:50:00,45.29,45.35,45.28,45.33,78500.0,36.6033,36.6518,36.5952,36.6356,78500.0
2011-11-04 12:55:00,45.32,45.33,45.24,45.25,116100.0,36.6275,36.6356,36.5629,36.571,116100.0
2011-11-04 13:00:00,45.25,45.29,45.25,45.26,65900.0,36.571,36.6033,36.571,36.5791,65900.0
2011-11-04 13:05:00,45.27,45.32,45.25,45.3,87000.0,36.5871,36.6275,36.571,36.6114,87000.0
2011-11-04 13:10:00,45.3,45.42,45.29,45.41,65600.0,36.6114,36.7084,36.6033,36.7003,65600.0
2011-11-04 13:15:00,45.41,45.48,45.41,45.44,74900.0,36.7003,36.7569,36.7003,36.7245,74900.0
2011-11-04 13:20:00,45.43,45.5,45.42,45.47,82500.0,36.7165,36.773,36.7084,36.7488,82500.0
2011-11-04 13:25:00,45.48,45.49,45.45,45.49,79200.0,36.7569,36.7649,36.7326,36.7649,79200.0
2011-11-04 13:30:00,45.48,45.5,45.44,45.5,70300.0,36.7569,36.773,36.7245,36.773,70300.0
2011-11-04 13:35:00,45.5,45.55,45.48,45.55,90600.0,36.773,36.8134,36.7569,36.8134,90600.0
2011-11-04 13:40:00,45.55,45.67,45.53,45.67,77700.0,36.8134,36.9104,36.7973,36.9104,77700.0
2011-11-04 13:45:00,45.67,45.79,45.65,45.65,107200.0,36.9104,37.0074,36.8943,36.8943,107200.0
2011-11-04 13:50:00,45.64,45.66,45.57,45.59,142400.0,36.8862,36.9023,36.8296,36.8458,142400.0
2011-11-04 13:55:00,45.6,45.6,45.45,45.49,95900.0,36.8538,36.8538,36.7326,36.7649,95900.0
2011-11-04 14:00:00,45.49,45.5,45.46,45.47,61300.0,36.7649,36.773,36.7407,36.7488,61300.0
2011-11-04 14:05:00,45.48,45.51,45.47,45.49,111200.0,36.7569,36.7811,36.7488,36.7649,111200.0
2011-11-04 14:10:00,45.48,45.51,45.45,45.48,122800.0,36.7569,36.7811,36.7326,36.7569,122800.0
2011-11-04 14:15:00,45.47,45.52,45.47,45.5,124400.0,36.7488,36.7892,36.7488,36.773,124400.0
2011-11-04 14:20:00,45.49,45.52,45.45,45.47,73600.0,36.7649,36.7892,36.7326,36.7488,73600.0
2011-11-04 14:25:00,45.47,45.51,45.45,45.45,82100.0,36.7488,36.7811,36.7326,36.7326,82100.0
2011-11-04 14:30:00,45.45,45.48,45.39,45.4,106900.0,36.7326,36.7569,36.6841,36.6922,106900.0
2011-11-04 14:35:00,45.39,45.43,45.37,45.41,126100.0,36.6841,36.7165,36.668,36.7003,126100.0
2011-11-04 14:40:00,45.4,45.52,45.4,45.48,79500.0,36.6922,36.7892,36.6922,36.7569,79500.0
2011-11-04 14:45:00,45.47,45.55,45.47,45.54,116500.0,36.7488,36.8134,36.7488,36.8054,116500.0
2011-11-04 14:50:00,45.55,45.55,45.4,45.4,93600.0,36.8134,36.8134,36.6922,36.6922,93600.0
2011-11-04 14:55:00,45.41,45.41,45.28,45.29,144000.0,36.7003,36.7003,36.5952,36.6033,144000.0
2011-11-04 15:00:00,45.3,45.3,45.18,45.19,169700.0,36.6114,36.6114,36.5144,36.5225,169700.0
2011-11-04 15:05:00,45.18,45.18,45.08,45.17,158000.0,36.5144,36.5144,36.4336,36.5063,158000.0
2011-11-04 15:10:00,45.18,45.26,45.17,45.25,77200.0,36.5144,36.5791,36.5063,36.571,77200.0
2011-11-04 15:15:00,45.24,45.28,45.24,45.26,86100.0,36.5629,36.5952,36.5629,36.5791,86100.0
2011-11-04 15:20:00,45.25,45.32,45.22,45.31,102600.0,36.571,36.6275,36.5467,36.6195,102600.0
2011-11-04 15:25:00,45.32,45.4,45.32,45.39,77700.0,36.6275,36.6922,36.6275,36.6841,77700.0
2011-11-04 15:30:00,45.39,45.47,45.37,45.47,141100.0,36.6841,36.7488,36.668,36.7488,141100.0
2011-11-04 15:35:00,45.47,45.52,45.44,45.45,136000.0,36.7488,36.7892,36.7245,36.7326,136000.0
2011-11-04 15:40:00,45.46,45.57,45.46,45.57,130600.0,36.7407,36.8296,36.7407,36.8296,130600.0
2011-11-04 15:45:00,45.57,45.65,45.57,45.62,212900.0,36.8296,36.8943,36.8296,36.87,212900.0
2011-11-04 15:50:00,45.61,45.62,45.44,45.46,272300.0,36.8619,36.87,36.7245,36.7407,272300.0
2011-11-04 15:55:00,45.46,45.59,45.42,45.58,483200.0,36.7407,36.8458,36.7084,36.8377,483200.0
2011-11-07 09:30:00,45.45,45.67,45.36,45.61,66400.0,36.7326,36.9104,36.6599,36.8619,66400.0
2011-11-07 09:35:00,45.62,45.67,45.55,45.59,45900.0,36.87,36.9104,36.8134,36.8458,45900.0
2011-11-07 09:40:00,45.59,45.64,45.5,45.6,42800.0,36.8458,36.8862,36.773,36.8538,42800.0
2011-11-07 09:45:00,45.6,45.73,45.59,45.65,66900.0,36.8538,36.9589,36.8458,36.8943,66900.0
2011-11-07 09:50:00,45.66,45.74,45.59,45.69,45900.0,36.9023,36.967,36.8458,36.9266,45900.0
2011-11-07 09:55:00,45.7,45.7,45.6,45.69,50800.0,36.9347,36.9347,36.8538,36.9266,50800.0
2011-11-07 10:00:00,45.68,45.72,45.6,45.62,70000.0,36.9185,36.9508,36.8538,36.87,70000.0
2011-11-07 10:05:00,45.61,45.67,45.56,45.67,36800.0,36.8619,36.9104,36.8215,36.9104,36800.0
2011-11-07 10:10:00,45.67,45.67,45.55,45.55,32200.0,36.9104,36.9104,36.8134,36.8134,32200.0
2011-11-07 10:15:00,45.56,45.61,45.49,45.53,34200.0,36.8215,36.8619,36.7649,36.7973,34200.0
2011-11-07 10:20:00,45.54,45.55,45.47,45.5,65800.0,36.8054,36.8134,36.7488,36.773,65800.0
2011-11-07 10:25:00,45.5,45.54,45.48,45.52,32300.0,36.773,36.8054,36.7569,36.7892,32300.0
2011-11-07 10:30:00,45.51,45.52,45.41,45.44,90300.0,36.7811,36.7892,36.7003,36.7245,90300.0
2011-11-07 10:35:00,45.43,45.44,45.35,45.38,90100.0,36.7165,36.7245,36.6518,36.676,90100.0
2011-11-07 10:40:00,45.38,45.4,45.29,45.39,73400.0,36.676,36.6922,36.6033,36.6841,73400.0
2011-11-07 10:45:00,45.39,45.42,45.32,45.37,42200.0,36.6841,36.7084,36.6275,36.668,42200.0
2011-11-07 10:50:00,45.38,45.4,45.35,45.37,50200.0,36.676,36.6922,36.6518,36.668,50200.0
2011-11-07 10:55:00,45.37,45.37,45.26,45.28,43300.0,36.668,36.668,36.5791,36.5952,43300.0
2011-11-07 11:00:00,45.26,45.31,45.24,45.29,98600.0,36.5791,36.6195,36.5629,36.6033,98600.0
2011-11-07 11:05:00,45.28,45.33,45.21,45.24,59300.0,36.5952,36.6356,36.5386,36.5629,59300.0
2011-11-07 11:10:00,45.23,45.32,45.13,45.14,105500.0,36.5548,36.6275,36.474,36.4821,105500.0
2011-11-07 11:15:00,45.14,45.18,45.1,45.14,78800.0,36.4821,36.5144,36.4497,36.4821,78800.0
2011-11-07 11:20:00,45.14,45.16,45.03,45.14,73300.0,36.4821,36.4982,36.3932,36.4821,73300.0
2011-11-07 11:25:00,45.14,45.15,45.03,45.08,85900.0,36.4821,36.4902,36.3932,36.4336,85900.0
2011-11-07 11:30:00,45.09,45.15,45.03,45.14,68200.0,36.4417,36.4902,36.3932,36.4821,68200.0
2011-11-07 11:35:00,45.13,45.16,45.03,45.14,50300.0,36.474,36.4982,36.3932,36.4821,50300.0
2011-11-07 11:40:00,45.14,45.15,45.05,45.12,58600.0,36.4821,36.4902,36.4093,36.4659,58600.0
2011-11-07 11:45:00,45.11,45.16,45.07,45.07,58500.0,36.4578,36.4982,36.4255,36.4255,58500.0
2011-11-07 11:50:00,45.08,45.16,45.07,45.07,64300.0,36.4336,36.4982,36.4255,36.4255,64300.0
2011-11-07 11:55:00,45.07,45.08,45.0,45.06,58200.0,36.4255,36.4336,36.3689,36.4174,58200.0
2011-11-07 12:00:00,45.05,45.09,45.04,45.07,70100.0,36.4093,36.4417,36.4013,36.4255,70100.0
2011-11-07 12:05:00,45.09,45.12,45.06,45.11,53700.0,36.4417,36.4659,36.4174,36.4578,53700.0
2011-11-07 12:10:00,45.11,45.11,45.0,45.0,121300.0,36.4578,36.4578,36.3689,36.3689,121300.0
2011-11-07 12:15:00,45.0,45.01,44.91,44.92,81800.0,36.3689,36.377,36.2962,36.3043,81800.0
2011-11-07 12:20:00,44.93,45.0,44.89,44.98,53600.0,36.3124,36.3689,36.28,36.3528,53600.0
2011-11-07 12:25:00,44.97,44.98,44.94,44.96,49300.0,36.3447,36.3528,36.3204,36.3366,49300.0
2011-11-07 12:30:00,44.96,44.96,44.8,44.82,80300.0,36.3366,36.3366,36.2073,36.2235,80300.0
2011-11-07 12:35:00,44.8,44.91,44.8,44.91,41300.0,36.2073,36.2962,36.2073,36.2962,41300.0
2011-11-07 12:40:00,44.91,44.99,44.91,44.98,59200.0,36.2962,36.3608,36.2962,36.3528,59200.0
2011-11-07 12:45:00,44.98,45.04,44.96,45.03,51400.0,36.3528,36.4013,36.3366,36.3932,51400.0
2011-11-07 12:50:00,45.03,45.11,45.03,45.1,45900.0,36.3932,36.4578,36.3932,36.4497,45900.0
2011-11-07 12:55:00,45.1,45.14,45.1,45.11,32200.0,36.4497,36.4821,36.4497,36.4578,32200.0
2011-11-07 13:00:00,45.11,45.12,45.08,45.1,47400.0,36.4578,36.4659,36.4336,36.4497,47400.0
2011-11-07 13:05:00,45.09,45.11,45.08,45.1,43000.0,36.4417,36.4578,36.4336,36.4497,43000.0
2011-11-07 13:10:00,45.1,45.2,45.1,45.19,52200.0,36.4497,36.5306,36.4497,36.5225,52200.0
2011-11-07 13:15:00,45.2,45.28,45.19,45.27,84000.0,36.5306,36.5952,36.5225,36.5871,84000.0
2011-11-07 13:20:00,45.28,45.31,45.26,45.29,37400.0,36.5952,36.6195,36.5791,36.6033,37400.0
2011-11-07 13:25:00,45.3,45.36,45.28,45.36,29700.0,36.6114,36.6599,36.5952,36.6599,29700.0
2011-11-07 13:30:00,45.36,45.41,45.35,45.41,33200.0,36.6599,36.7003,36.6518,36.7003,33200.0
2011-11-07 13:35:00,45.41,45.43,45.38,45.38,34200.0,36.7003,36.7165,36.676,36.676,34200.0
2011-11-07 13:40:00,45.38,45.4,45.34,45.39,90400.0,36.676,36.6922,36.6437,36.6841,90400.0
2011-11-07 13:45:00,45.38,45.39,45.33,45.34,34400.0,36.676,36.6841,36.6356,36.6437,34400.0
2011-11-07 13:50:00,45.34,45.36,45.27,45.32,159400.0,36.6437,36.6599,36.5871,36.6275,159400.0
2011-11-07 13:55:00,45.32,45.45,45.3,45.31,310700.0,36.6275,36.7326,36.6114,36.6195,310700.0
2011-11-07 14:00:00,45.31,45.36,45.26,45.28,231500.0,36.6195,36.6599,36.5791,36.5952,231500.0
2011-11-07 14:05:00,45.28,45.3,45.18,45.19,97500.0,36.5952,36.6114,36.5144,36.5225,97500.0
2011-11-07 14:10:00,45.2,45.25,45.14,45.14,118200.0,36.5306,36.571,36.4821,36.4821,118200.0
2011-11-07 14:15:00,45.15,45.25,45.07,45.19,90900.0,36.4902,36.571,36.4255,36.5225,90900.0
2011-11-07 14:20:00,45.2,45.25,45.18,45.21,110800.0,36.5306,36.571,36.5144,36.5386,110800.0
2011-11-07 14:25:00,45.21,45.23,45.15,45.17,61500.0,36.5386,36.5548,36.4902,36.5063,61500.0
2011-11-07 14:30:00,45.17,45.18,45.11,45.15,81100.0,36.5063,36.5144,36.4578,36.4902,81100.0
2011-11-07 14:35:00,45.15,45.23,45.13,45.21,70300.0,36.4902,36.5548,36.474,36.5386,70300.0
2011-11-07 14:40:00,45.21,45.23,45.15,45.19,60000.0,36.5386,36.5548,36.4902,36.5225,60000.0
2011-11-07 14:45:00,45.2,45.25,45.18,45.24,80500.0,36.5306,36.571,36.5144,36.5629,80500.0
2011-11-07 14:50:00,45.24,45.39,45.22,45.39,63000.0,36.5629,36.6841,36.5467,36.6841,63000.0
2011-11-07 14:55:00,45.38,45.44,45.36,45.42,74700.0,36.676,36.7245,36.6599,36.7084,74700.0
2011-11-07 15:00:00,45.42,45.42,45.24,45.25,154000.0,36.7084,36.7084,36.5629,36.571,154000.0
2011-11-07 15:05:00,45.24,45.39,45.24,45.36,181500.0,36.5629,36.6841,36.5629,36.6599,181500.0
2011-11-07 15:10:00,45.36,45.43,45.36,45.36,116500.0,36.6599,36.7165,36.6599,36.6599,116500.0
2011-11-07 15:15:00,45.36,45.4,45.31,45.32,97300.0,36.6599,36.6922,36.6195,36.6275,97300.0
2011-11-07 15:20:00,45.32,45.33,45.23,45.32,139400.0,36.6275,36.6356,36.5548,36.6275,139400.0
2011-11-07 15:25:00,45.31,45.32,45.17,45.18,102900.0,36.6195,36.6275,36.5063,36.5144,102900.0
2011-11-07 15:30:00,45.18,45.27,45.18,45.2,193800.0,36.5144,36.5871,36.5144,36.5306,193800.0
2011-11-07 15:35:00,45.2,45.22,45.16,45.2,194800.0,36.5306,36.5467,36.4982,36.5306,194800.0
2011-11-07 15:40:00,45.21,45.23,45.14,45.14,220100.0,36.5386,36.5548,36.4821,36.4821,220100.0
2011-11-07 15:45:00,45.15,45.2,45.11,45.12,326100.0,36.4902,36.5306,36.4578,36.4659,326100.0
2011-11-07 15:50:00,45.12,45.26,45.1,45.19,389600.0,36.4659,36.5791,36.4497,36.5225,389600.0
2011-11-07 15:55:00,45.19,45.24,45.12,45.17,794600.0,36.5225,36.5629,36.4659,36.5063,794600.0
2011-11-08 09:30:00,45.29,45.37,45.19,45.2,118300.0,36.6033,36.668,36.5225,36.5306,118300.0
2011-11-08 09:35:00,45.21,45.25,45.11,45.17,60200.0,36.5386,36.571,36.4578,36.5063,60200.0
2011-11-08 09:40:00,45.16,45.19,45.08,45.18,99900.0,36.4982,36.5225,36.4336,36.5144,99900.0
2011-11-08 09:45:00,45.17,45.42,45.17,45.26,221000.0,36.5063,36.7084,36.5063,36.5791,221000.0
2011-11-08 09:50:00,45.25,45.45,45.25,45.42,104400.0,36.571,36.7326,36.571,36.7084,104400.0
2011-11-08 09:55:00,45.42,45.72,45.42,45.72,109300.0,36.7084,36.9508,36.7084,36.9508,109300.0
2011-11-08 10:00:00,45.72,45.79,45.68,45.74,109500.0,36.9508,37.0074,36.9185,36.967,109500.0
2011-11-08 10:05:00,45.74,45.97,45.73,45.96,176100.0,36.967,37.1529,36.9589,37.1448,176100.0
2011-11-08 10:10:00,45.96,46.19,45.92,46.05,279100.0,37.1448,37.3307,37.1125,37.2175,279100.0
2011-11-08 10:15:00,46.04,46.09,45.92,46.06,125400.0,37.2095,37.2499,37.1125,37.2256,125400.0
2011-11-08 10:20:00,46.06,46.07,45.94,45.96,93600.0,37.2256,37.2337,37.1286,37.1448,93600.0
2011-11-08 10:25:00,45.96,45.96,45.7,45.8,151800.0,37.1448,37.1448,36.9347,37.0155,151800.0
2011-11-08 10:30:00,45.79,45.79,45.56,45.57,56700.0,37.0074,37.0074,36.8215,36.8296,56700.0
2011-11-08 10:35:00,45.57,45.85,45.56,45.82,84000.0,36.8296,37.0559,36.8215,37.0316,84000.0
2011-11-08 10:40:00,45.82,45.86,45.77,45.79,38300.0,37.0316,37.064,36.9912,37.0074,38300.0
2011-11-08 10:45:00,45.78,45.84,45.73,45.79,46100.0,36.9993,37.0478,36.9589,37.0074,46100.0
2011-11-08 10:50:00,45.79,45.8,45.63,45.68,60800.0,37.0074,37.0155,36.8781,36.9185,60800.0
2011-11-08 10:55:00,45.7,45.75,45.65,45.67,39700.0,36.9347,36.9751,36.8943,36.9104,39700.0
2011-11-08 11:00:00,45.66,45.67,45.47,45.48,150400.0,36.9023,36.9104,36.7488,36.7569,150400.0
2011-11-08 11:05:00,45.48,45.59,45.43,45.46,56300.0,36.7569,36.8458,36.7165,36.7407,56300.0
2011-11-08 11:10:00,45.45,45.49,45.39,45.43,52400.0,36.7326,36.7649,36.6841,36.7165,52400.0
2011-11-08 11:15:00,45.44,45.45,45.31,45.35,49400.0,36.7245,36.7326,36.6195,36.6518,49400.0
2011-11-08 11:20:00,45.36,45.39,45.32,45.33,31700.0,36.6599,36.6841,36.6275,36.6356,31700.0
2011-11-08 11:25:00,45.34,45.37,45.3,45.35,43600.0,36.6437,36.668,36.6114,36.6518,43600.0
2011-11-08 11:30:00,45.35,45.44,45.32,45.41,69800.0,36.6518,36.7245,36.6275,36.7003,69800.0
2011-11-08 11:35:00,45.41,45.43,45.37,45.4,43800.0,36.7003,36.7165,36.668,36.6922,43800.0
2011-11-08 11:40:00,45.37,45.5,45.36,45.5,32600.0,36.668,36.773,36.6599,36.773,32600.0
2011-11-08 11:45:00,45.5,45.58,45.46,45.57,30500.0,36.773,36.8377,36.7407,36.8296,30500.0
2011-11-08 11:50:00,45.56,45.58,45.51,45.58,45400.0,36.8215,36.8377,36.7811,36.8377,45400.0
2011-11-08 11:55:00,45.57,45.57,45.45,45.47,31600.0,36.8296,36.8296,36.7326,36.7488,31600.0
2011-11-08 12:00:00,45.48,45.62,45.45,45.62,74500.0,36.7569,36.87,36.7326,36.87,74500.0
2011-11-08 12:05:00,45.62,45.66,45.61,45.61,49300.0,36.87,36.9023,36.8619,36.8619,49300.0
2011-11-08 12:10:00,45.61,45.62,45.56,45.58,42400.0,36.8619,36.87,36.8215,36.8377,42400.0
2011-11-08 12:15:00,45.58,45.59,45.55,45.56,25700.0,36.8377,36.8458,36.8134,36.8215,25700.0
2011-11-08 12:20:00,45.56,45.59,45.54,45.54,39600.0,36.8215,36.8458,36.8054,36.8054,39600.0
2011-11-08 12:25:00,45.54,45.61,45.54,45.55,41800.0,36.8054,36.8619,36.8054,36.8134,41800.0
2011-11-08 12:30:00,45.55,45.58,45.53,45.56,24500.0,36.8134,36.8377,36.7973,36.8215,24500.0
2011-11-08 12:35:00,45.57,45.59,45.54,45.58,53000.0,36.8296,36.8458,36.8054,36.8377,53000.0
2011-11-08 12:40:00,45.57,45.58,45.53,45.55,41500.0,36.8296,36.8377,36.7973,36.8134,41500.0
2011-11-08 12:45:00,45.55,45.56,45.45,45.48,33200.0,36.8134,36.8215,36.7326,36.7569,33200.0
2011-11-08 12:50:00,45.49,45.52,45.45,45.5,31700.0,36.7649,36.7892,36.7326,36.773,31700.0
2011-11-08 12:55:00,45.52,45.57,45.51,45.52,59400.0,36.7892,36.8296,36.7811,36.7892,59400.0
2011-11-08 13:00:00,45.52,45.58,45.52,45.55,37200.0,36.7892,36.8377,36.7892,36.8134,37200.0
2011-11-08 13:05:00,45.55,45.56,45.53,45.53,23200.0,36.8134,36.8215,36.7973,36.7973,23200.0
2011-11-08 13:10:00,45.53,45.53,45.47,45.48,30500.0,36.7973,36.7973,36.7488,36.7569,30500.0
2011-11-08 13:15:00,45.48,45.49,45.41,45.41,53500.0,36.7569,36.7649,36.7003,36.7003,53500.0
2011-11-08 13:20:00,45.41,45.48,45.4,45.47,57200.0,36.7003,36.7569,36.6922,36.7488,57200.0
2011-11-08 13:25:00,45.47,45.56,45.47,45.54,36300.0,36.7488,36.8215,36.7488,36.8054,36300.0
2011-11-08 13:30:00,45.53,45.58,45.52,45.55,47900.0,36.7973,36.8377,36.7892,36.8134,47900.0
2011-11-08 13:35:00,45.55,45.61,45.52,45.61,41600.0,36.8134,36.8619,36.7892,36.8619,41600.0
2011-11-08 13:40:00,45.61,45.64,45.57,45.59,86600.0,36.8619,36.8862,36.8296,36.8458,86600.0
2011-11-08 13:45:00,45.57,45.91,45.57,45.89,110300.0,36.8296,37.1044,36.8296,37.0882,110300.0
2011-11-08 13:50:00,45.89,45.95,45.82,45.84,99100.0,37.0882,37.1367,37.0316,37.0478,99100.0
2011-11-08 13:55:00,45.83,45.99,45.83,45.92,73900.0,37.0397,37.169,37.0397,37.1125,73900.0
2011-11-08 14:00:00,45.93,45.95,45.85,45.9,29300.0,37.1206,37.1367,37.0559,37.0963,29300.0
2011-11-08 14:05:00,45.89,45.92,45.81,45.87,41400.0,37.0882,37.1125,37.0236,37.0721,41400.0
2011-11-08 14:10:00,45.86,45.92,45.85,45.87,38100.0,37.064,37.1125,37.0559,37.0721,38100.0
2011-11-08 14:15:00,45.86,45.89,45.79,45.79,38800.0,37.064,37.0882,37.0074,37.0074,38800.0
2011-11-08 14:20:00,45.78,45.89,45.78,45.89,73900.0,36.9993,37.0882,36.9993,37.0882,73900.0
2011-11-08 14:25:00,45.91,45.94,45.89,45.92,97100.0,37.1044,37.1286,37.0882,37.1125,97100.0
2011-11-08 14:30:00,45.92,45.98,45.86,45.98,134400.0,37.1125,37.161,37.064,37.161,134400.0
2011-11-08 14:35:00,45.98,46.05,45.98,46.03,47600.0,37.161,37.2175,37.161,37.2014,47600.0
2011-11-08 14:40:00,46.02,46.1,46.0,46.05,45500.0,37.1933,37.2579,37.1771,37.2175,45500.0
2011-11-08 14:45:00,46.04,46.06,46.02,46.04,29000.0,37.2095,37.2256,37.1933,37.2095,29000.0
2011-11-08 14:50:00,46.04,46.14,46.04,46.12,42600.0,37.2095,37.2903,37.2095,37.2741,42600.0
2011-11-08 14:55:00,46.12,46.2,46.11,46.17,65300.0,37.2741,37.3388,37.266,37.3145,65300.0
2011-11-08 15:00:00,46.18,46.18,46.02,46.03,84700.0,37.3226,37.3226,37.1933,37.2014,84700.0
2011-11-08 15:05:00,46.02,46.04,45.97,46.02,66000.0,37.1933,37.2095,37.1529,37.1933,66000.0
2011-11-08 15:10:00,46.01,46.04,45.97,46.03,128500.0,37.1852,37.2095,37.1529,37.2014,128500.0
2011-11-08 15:15:00,46.03,46.09,46.02,46.04,131400.0,37.2014,37.2499,37.1933,37.2095,131400.0
2011-11-08 15:20:00,46.05,46.08,45.99,46.07,109300.0,37.2175,37.2418,37.169,37.2337,109300.0
2011-11-08 15:25:00,46.07,46.12,46.05,46.11,67200.0,37.2337,37.2741,37.2175,37.266,67200.0
2011-11-08 15:30:00,46.1,46.26,46.1,46.25,98100.0,37.2579,37.3873,37.2579,37.3792,98100.0
2011-11-08 15:35:00,46.25,46.27,46.2,46.24,156800.0,37.3792,37.3953,37.3388,37.3711,156800.0
2011-11-08 15:40:00,46.24,46.25,46.16,46.18,113100.0,37.3711,37.3792,37.3064,37.3226,113100.0
2011-11-08 15:45:00,46.18,46.24,46.14,46.22,174500.0,37.3226,37.3711,37.2903,37.3549,174500.0
2011-11-08 15:50:00,46.23,46.24,46.17,46.22,215900.0,37.363,37.3711,37.3145,37.3549,215900.0
2011-11-08 15:55:00,46.22,46.24,46.15,46.18,371800.0,37.3549,37.3711,37.2984,37.3226,371800.0
2011-11-09 09:30:00,45.22,45.46,45.13,45.3,139200.0,36.5467,36.7407,36.474,36.6114,139200.0
2011-11-09 09:35:00,45.28,45.51,45.28,45.45,148000.0,36.5952,36.7811,36.5952,36.7326,148000.0
2011-11-09 09:40:00,45.46,45.64,45.31,45.62,80900.0,36.7407,36.8862,36.6195,36.87,80900.0
2011-11-09 09:45:00,45.62,45.62,45.39,45.55,104100.0,36.87,36.87,36.6841,36.8134,104100.0
2011-11-09 09:50:00,45.56,45.56,45.38,45.39,64000.0,36.8215,36.8215,36.676,36.6841,64000.0
2011-11-09 09:55:00,45.38,45.5,45.36,45.4,55700.0,36.676,36.773,36.6599,36.6922,55700.0
2011-11-09 10:00:00,45.39,45.53,45.39,45.48,68300.0,36.6841,36.7973,36.6841,36.7569,68300.0
2011-11-09 10:05:00,45.47,45.56,45.43,45.47,37600.0,36.7488,36.8215,36.7165,36.7488,37600.0
2011-11-09 10:10:00,45.47,45.61,45.45,45.56,41500.0,36.7488,36.8619,36.7326,36.8215,41500.0
2011-11-09 10:15:00,45.56,45.59,45.48,45.53,46700.0,36.8215,36.8458,36.7569,36.7973,46700.0
2011-11-09 10:20:00,45.54,45.58,45.47,45.49,36200.0,36.8054,36.8377,36.7488,36.7649,36200.0
2011-11-09 10:25:00,45.5,45.51,45.34,45.37,77400.0,36.773,36.7811,36.6437,36.668,77400.0
2011-11-09 10:30:00,45.36,45.42,45.31,45.39,59600.0,36.6599,36.7084,36.6195,36.6841,59600.0
2011-11-09 10:35:00,45.38,45.38,45.2,45.21,57800.0,36.676,36.676,36.5306,36.5386,57800.0
2011-11-09 10:40:00,45.21,45.31,45.21,45.31,66400.0,36.5386,36.6195,36.5386,36.6195,66400.0
2011-11-09 10:45:00,45.33,45.63,45.3,45.57,66500.0,36.6356,36.8781,36.6114,36.8296,66500.0
2011-11-09 10:50:00,45.58,45.7,45.56,45.6,76900.0,36.8377,36.9347,36.8215,36.8538,76900.0
2011-11-09 10:55:00,45.57,45.63,45.55,45.61,49300.0,36.8296,36.8781,36.8134,36.8619,49300.0
2011-11-09 11:00:00,45.62,45.66,45.6,45.64,96500.0,36.87,36.9023,36.8538,36.8862,96500.0
2011-11-09 11:05:00,45.64,45.74,45.64,45.73,84000.0,36.8862,36.967,36.8862,36.9589,84000.0
2011-11-09 11:10:00,45.72,45.77,45.68,45.69,70700.0,36.9508,36.9912,36.9185,36.9266,70700.0
2011-11-09 11:15:00,45.68,45.86,45.67,45.86,71200.0,36.9185,37.064,36.9104,37.064,71200.0
2011-11-09 11:20:00,45.86,45.9,45.85,45.89,53300.0,37.064,37.0963,37.0559,37.0882,53300.0
2011-11-09 11:25:00,45.9,45.9,45.84,45.88,85700.0,37.0963,37.0963,37.0478,37.0801,85700.0
2011-11-09 11:30:00,45.89,45.9,45.78,45.78,55500.0,37.0882,37.0963,36.9993,36.9993,55500.0
2011-11-09 11:35:00,45.78,45.84,45.77,45.82,36600.0,36.9993,37.0478,36.9912,37.0316,36600.0
2011-11-09 11:40:00,45.81,45.84,45.76,45.8,37600.0,37.0236,37.0478,36.9832,37.0155,37600.0
2011-11-09 11:45:00,45.8,45.91,45.76,45.9,102400.0,37.0155,37.1044,36.9832,37.0963,102400.0
2011-11-09 11:50:00,45.89,45.93,45.87,45.93,39400.0,37.0882,37.1206,37.0721,37.1206,39400.0
2011-11-09 11:55:00,45.94,45.95,45.84,45.84,32700.0,37.1286,37.1367,37.0478,37.0478,32700.0
2011-11-09 12:00:00,45.85,45.88,45.8,45.81,34200.0,37.0559,37.0801,37.0155,37.0236,34200.0
2011-11-09 12:05:00,45.81,45.85,45.8,45.84,32700.0,37.0236,37.0559,37.0155,37.0478,32700.0
2011-11-09 12:10:00,45.84,45.89,45.82,45.86,23900.0,37.0478,37.0882,37.0316,37.064,23900.0
2011-11-09 12:15:00,45.87,45.89,45.83,45.88,34700.0,37.0721,37.0882,37.0397,37.0801,34700.0
2011-11-09 12:20:00,45.88,45.9,45.82,45.82,40200.0,37.0801,37.0963,37.0316,37.0316,40200.0
2011-11-09 12:25:00,45.81,45.84,45.79,45.82,50700.0,37.0236,37.0478,37.0074,37.0316,50700.0
2011-11-09 12:30:00,45.81,45.82,45.79,45.81,36700.0,37.0236,37.0316,37.0074,37.0236,36700.0
2011-11-09 12:35:00,45.82,45.9,45.81,45.83,45900.0,37.0316,37.0963,37.0236,37.0397,45900.0
2011-11-09 12:40:00,45.83,45.84,45.8,45.81,22700.0,37.0397,37.0478,37.0155,37.0236,22700.0
2011-11-09 12:45:00,45.81,45.89,45.8,45.87,42900.0,37.0236,37.0882,37.0155,37.0721,42900.0
2011-11-09 12:50:00,45.87,45.93,45.87,45.92,63100.0,37.0721,37.1206,37.0721,37.1125,63100.0
2011-11-09 12:55:00,45.92,45.96,45.9,45.94,39800.0,37.1125,37.1448,37.0963,37.1286,39800.0
2011-11-09 13:00:00,45.95,46.01,45.92,46.01,77800.0,37.1367,37.1852,37.1125,37.1852,77800.0
2011-11-09 13:05:00,46.01,46.1,46.0,46.07,60600.0,37.1852,37.2579,37.1771,37.2337,60600.0
2011-11-09 13:10:00,46.05,46.06,46.0,46.01,51100.0,37.2175,37.2256,37.1771,37.1852,51100.0
2011-11-09 13:15:00,46.01,46.03,45.92,45.92,45100.0,37.1852,37.2014,37.1125,37.1125,45100.0
2011-11-09 13:20:00,45.93,45.94,45.85,45.87,17700.0,37.1206,37.1286,37.0559,37.0721,17700.0
2011-11-09 13:25:00,45.86,45.88,45.82,45.83,20600.0,37.064,37.0801,37.0316,37.0397,20600.0
2011-11-09 13:30:00,45.83,45.88,45.79,45.84,51600.0,37.0397,37.0801,37.0074,37.0478,51600.0
2011-11-09 13:35:00,45.85,45.86,45.82,45.84,14900.0,37.0559,37.064,37.0316,37.0478,14900.0
2011-11-09 13:40:00,45.83,45.83,45.74,45.78,39600.0,37.0397,37.0397,36.967,36.9993,39600.0
2011-11-09 13:45:00,45.78,45.81,45.74,45.75,36000.0,36.9993,37.0236,36.967,36.9751,36000.0
2011-11-09 13:50:00,45.76,45.76,45.68,45.69,63900.0,36.9832,36.9832,36.9185,36.9266,63900.0
2011-11-09 13:55:00,45.68,45.69,45.57,45.62,115000.0,36.9185,36.9266,36.8296,36.87,115000.0
2011-11-09 14:00:00,45.63,45.63,45.5,45.51,73300.0,36.8781,36.8781,36.773,36.7811,73300.0
2011-11-09 14:05:00,45.5,45.54,45.37,45.46,135800.0,36.773,36.8054,36.668,36.7407,135800.0
2011-11-09 14:10:00,45.46,45.54,45.42,45.5,80500.0,36.7407,36.8054,36.7084,36.773,80500.0
2011-11-09 14:15:00,45.51,45.51,45.41,45.45,60600.0,36.7811,36.7811,36.7003,36.7326,60600.0
2011-11-09 14:20:00,45.44,45.51,45.43,45.44,130700.0,36.7245,36.7811,36.7165,36.7245,130700.0
2011-11-09 14:25:00,45.44,45.53,45.32,45.51,135800.0,36.7245,36.7973,36.6275,36.7811,135800.0
2011-11-09 14:30:00,45.51,45.55,45.44,45.53,125900.0,36.7811,36.8134,36.7245,36.7973,125900.0
2011-11-09 14:35:00,45.53,45.54,45.49,45.52,101500.0,36.7973,36.8054,36.7649,36.7892,101500.0
2011-11-09 14:40:00,45.51,45.58,45.43,45.58,89500.0,36.7811,36.8377,36.7165,36.8377,89500.0
2011-11-09 14:45:00,45.57,45.62,45.54,45.58,103700.0,36.8296,36.87,36.8054,36.8377,103700.0
2011-11-09 14:50:00,45.59,45.59,45.52,45.59,56800.0,36.8458,36.8458,36.7892,36.8458,56800.0
2011-11-09 14:55:00,45.58,45.61,45.55,45.56,60900.0,36.8377,36.8619,36.8134,36.8215,60900.0
2011-11-09 15:00:00,45.56,45.64,45.53,45.6,115400.0,36.8215,36.8862,36.7973,36.8538,115400.0
2011-11-09 15:05:00,45.6,45.77,45.6,45.73,112500.0,36.8538,36.9912,36.8538,36.9589,112500.0
2011-11-09 15:10:00,45.73,45.76,45.66,45.68,69800.0,36.9589,36.9832,36.9023,36.9185,69800.0
2011-11-09 15:15:00,45.69,45.77,45.61,45.75,70400.0,36.9266,36.9912,36.8619,36.9751,70400.0
2011-11-09 15:20:00,45.75,45.83,45.74,45.77,74700.0,36.9751,37.0397,36.967,36.9912,74700.0
2011-11-09 15:25:00,45.77,45.78,45.67,45.72,70900.0,36.9912,36.9993,36.9104,36.9508,70900.0
2011-11-09 15:30:00,45.71,45.73,45.58,45.64,105500.0,36.9427,36.9589,36.8377,36.8862,105500.0
2011-11-09 15:35:00,45.65,45.66,45.54,45.54,73200.0,36.8943,36.9023,36.8054,36.8054,73200.0
2011-11-09 15:40:00,45.54,45.59,45.44,45.45,133600.0,36.8054,36.8458,36.7245,36.7326,133600.0
2011-11-09 15:45:00,45.45,45.57,45.4,45.48,181300.0,36.7326,36.8296,36.6922,36.7569,181300.0
2011-11-09 15:50:00,45.48,45.57,45.43,45.48,202900.0,36.7569,36.8296,36.7165,36.7569,202900.0
2011-11-09 15:55:00,45.49,45.65,45.45,45.55,470600.0,36.7649,36.8943,36.7326,36.8134,470600.0
2011-11-10 09:30:00,46.06,46.15,45.87,45.87,75200.0,37.2256,37.2984,37.0721,37.0721,75200.0
2011-11-10 09:35:00,45.88,45.93,45.81,45.92,43400.0,37.0801,37.1206,37.0236,37.1125,43400.0
2011-11-10 09:40:00,45.92,46.01,45.9,45.98,57100.0,37.1125,37.1852,37.0963,37.161,57100.0
2011-11-10 09:45:00,45.99,46.07,45.83,45.88,76900.0,37.169,37.2337,37.0397,37.0801,76900.0
2011-11-10 09:50:00,45.9,45.91,45.82,45.91,55300.0,37.0963,37.1044,37.0316,37.1044,55300.0
2011-11-10 09:55:00,45.92,45.97,45.87,45.95,48800.0,37.1125,37.1529,37.0721,37.1367,48800.0
2011-11-10 10:00:00,45.95,46.01,45.9,45.97,60900.0,37.1367,37.1852,37.0963,37.1529,60900.0
2011-11-10 10:05:00,45.97,46.0,45.86,45.88,47100.0,37.1529,37.1771,37.064,37.0801,47100.0
2011-11-10 10:10:00,45.89,45.95,45.8,45.8,48200.0,37.0882,37.1367,37.0155,37.0155,48200.0
2011-11-10 10:15:00,45.8,45.87,45.77,45.82,52100.0,37.0155,37.0721,36.9912,37.0316,52100.0
2011-11-10 10:20:00,45.81,45.84,45.75,45.8,79400.0,37.0236,37.0478,36.9751,37.0155,79400.0
2011-11-10 10:25:00,45.8,45.84,45.74,45.78,56500.0,37.0155,37.0478,36.967,36.9993,56500.0
2011-11-10 10:30:00,45.78,45.78,45.56,45.57,59800.0,36.9993,36.9993,36.8215,36.8296,59800.0
2011-11-10 10:35:00,45.57,45.62,45.55,45.6,45800.0,36.8296,36.87,36.8134,36.8538,45800.0
2011-11-10 10:40:00,45.6,45.62,45.5,45.51,60500.0,36.8538,36.87,36.773,36.7811,60500.0
2011-11-10 10:45:00,45.51,45.56,45.44,45.44,44700.0,36.7811,36.8215,36.7245,36.7245,44700.0
2011-11-10 10:50:00,45.45,45.61,45.45,45.58,47200.0,36.7326,36.8619,36.7326,36.8377,47200.0
2011-11-10 10:55:00,45.59,45.69,45.59,45.66,33300.0,36.8458,36.9266,36.8458,36.9023,33300.0
2011-11-10 11:00:00,45.65,45.76,45.62,45.75,38500.0,36.8943,36.9832,36.87,36.9751,38500.0
2011-11-10 11:05:00,45.74,45.75,45.69,45.71,43000.0,36.967,36.9751,36.9266,36.9427,43000.0
2011-11-10 11:10:00,45.72,45.78,45.71,45.74,37800.0,36.9508,36.9993,36.9427,36.967,37800.0
2011-11-10 11:15:00,45.73,45.82,45.7,45.73,64900.0,36.9589,37.0316,36.9347,36.9589,64900.0
2011-11-10 11:20:00,45.73,45.78,45.7,45.78,35600.0,36.9589,36.9993,36.9347,36.9993,35600.0
2011-11-10 11:25:00,45.78,45.84,45.76,45.81,80600.0,36.9993,37.0478,36.9832,37.0236,80600.0
2011-11-10 11:30:00,45.82,45.94,45.77,45.93,76400.0,37.0316,37.1286,36.9912,37.1206,76400.0
2011-11-10 11:35:00,45.93,45.97,45.86,45.9,55400.0,37.1206,37.1529,37.064,37.0963,55400.0
2011-11-10 11:40:00,45.9,46.0,45.9,46.0,105600.0,37.0963,37.1771,37.0963,37.1771,105600.0
2011-11-10 11:45:00,46.01,46.14,45.98,46.09,59800.0,37.1852,37.2903,37.161,37.2499,59800.0
2011-11-10 11:50:00,46.08,46.08,45.93,45.95,32400.0,37.2418,37.2418,37.1206,37.1367,32400.0
2011-11-10 11:55:00,45.97,46.04,45.97,46.03,55400.0,37.1529,37.2095,37.1529,37.2014,55400.0
2011-11-10 12:00:00,46.03,46.07,45.97,46.0,36000.0,37.2014,37.2337,37.1529,37.1771,36000.0
2011-11-10 12:05:00,46.0,46.08,46.0,46.07,39100.0,37.1771,37.2418,37.1771,37.2337,39100.0
2011-11-10 12:10:00,46.06,46.13,46.03,46.04,49700.0,37.2256,37.2822,37.2014,37.2095,49700.0
2011-11-10 12:15:00,46.04,46.12,46.04,46.1,61400.0,37.2095,37.2741,37.2095,37.2579,61400.0
2011-11-10 12:20:00,46.1,46.1,46.07,46.07,38300.0,37.2579,37.2579,37.2337,37.2337,38300.0
2011-11-10 12:25:00,46.07,46.09,46.02,46.02,21400.0,37.2337,37.2499,37.1933,37.1933,21400.0
2011-11-10 12:30:00,46.02,46.03,45.88,45.89,64000.0,37.1933,37.2014,37.0801,37.0882,64000.0
2011-11-10 12:35:00,45.89,45.93,45.89,45.91,58300.0,37.0882,37.1206,37.0882,37.1044,58300.0
2011-11-10 12:40:00,45.91,45.95,45.88,45.94,56200.0,37.1044,37.1367,37.0801,37.1286,56200.0
2011-11-10 12:45:00,45.93,45.97,45.92,45.93,43900.0,37.1206,37.1529,37.1125,37.1206,43900.0
2011-11-10 12:50:00,45.93,46.06,45.93,46.05,32200.0,37.1206,37.2256,37.1206,37.2175,32200.0
2011-11-10 12:55:00,46.06,46.14,46.05,46.12,34000.0,37.2256,37.2903,37.2175,37.2741,34000.0
2011-11-10 13:00:00,46.12,46.17,46.08,46.1,58800.0,37.2741,37.3145,37.2418,37.2579,58800.0
2011-11-10 13:05:00,46.11,46.13,46.09,46.12,32600.0,37.266,37.2822,37.2499,37.2741,32600.0
2011-11-10 13:10:00,46.12,46.27,46.12,46.22,92900.0,37.2741,37.3953,37.2741,37.3549,92900.0
2011-11-10 13:15:00,46.22,46.27,46.21,46.24,100900.0,37.3549,37.3953,37.3468,37.3711,100900.0
2011-11-10 13:20:00,46.25,46.26,46.18,46.18,36900.0,37.3792,37.3873,37.3226,37.3226,36900.0
2011-11-10 13:25:00,46.18,46.21,46.12,46.18,31100.0,37.3226,37.3468,37.2741,37.3226,31100.0
2011-11-10 13:30:00,46.17,46.27,46.17,46.23,51500.0,37.3145,37.3953,37.3145,37.363,51500.0
2011-11-10 13:35:00,46.23,46.23,46.16,46.18,33600.0,37.363,37.363,37.3064,37.3226,33600.0
2011-11-10 13:40:00,46.18,46.27,46.15,46.15,32900.0,37.3226,37.3953,37.2984,37.2984,32900.0
2011-11-10 13:45:00,46.14,46.16,46.09,46.12,44200.0,37.2903,37.3064,37.2499,37.2741,44200.0
2011-11-10 13:50:00,46.13,46.15,46.08,46.13,34200.0,37.2822,37.2984,37.2418,37.2822,34200.0
2011-11-10 13:55:00,46.14,46.17,46.13,46.15,23300.0,37.2903,37.3145,37.2822,37.2984,23300.0
2011-11-10 14:00:00,46.16,46.19,46.01,46.01,48200.0,37.3064,37.3307,37.1852,37.1852,48200.0
2011-11-10 14:05:00,46.01,46.05,45.94,46.01,50300.0,37.1852,37.2175,37.1286,37.1852,50300.0
2011-11-10 14:10:00,46.0,46.05,45.98,46.02,48400.0,37.1771,37.2175,37.161,37.1933,48400.0
2011-11-10 14:15:00,46.02,46.1,46.0,46.06,44400.0,37.1933,37.2579,37.1771,37.2256,44400.0
2011-11-10 14:20:00,46.05,46.1,45.99,46.1,53000.0,37.2175,37.2579,37.169,37.2579,53000.0
2011-11-10 14:25:00,46.11,46.11,45.98,46.0,50800.0,37.266,37.266,37.161,37.1771,50800.0
2011-11-10 14:30:00,46.01,46.09,45.99,46.07,46000.0,37.1852,37.2499,37.169,37.2337,46000.0
2011-11-10 14:35:00,46.07,46.08,45.99,46.07,39900.0,37.2337,37.2418,37.169,37.2337,39900.0
2011-11-10 14:40:00,46.07,46.12,46.03,46.08,65100.0,37.2337,37.2741,37.2014,37.2418,65100.0
2011-11-10 14:45:00,46.07,46.13,46.0,46.03,55500.0,37.2337,37.2822,37.1771,37.2014,55500.0
2011-11-10 14:50:00,46.05,46.12,46.04,46.07,42500.0,37.2175,37.2741,37.2095,37.2337,42500.0
2011-11-10 14:55:00,46.07,46.09,45.99,46.0,52900.0,37.2337,37.2499,37.169,37.1771,52900.0
2011-11-10 15:00:00,46.01,46.09,46.0,46.09,59600.0,37.1852,37.2499,37.1771,37.2499,59600.0
2011-11-10 15:05:00,46.1,46.13,46.02,46.03,53500.0,37.2579,37.2822,37.1933,37.2014,53500.0
2011-11-10 15:10:00,46.02,46.12,46.02,46.07,51400.0,37.1933,37.2741,37.1933,37.2337,51400.0
2011-11-10 15:15:00,46.07,46.17,46.05,46.09,65000.0,37.2337,37.3145,37.2175,37.2499,65000.0
2011-11-10 15:20:00,46.08,46.15,46.04,46.12,107900.0,37.2418,37.2984,37.2095,37.2741,107900.0
2011-11-10 15:25:00,46.12,46.3,46.1,46.18,128700.0,37.2741,37.4196,37.2579,37.3226,128700.0
2011-11-10 15:30:00,46.17,46.23,46.1,46.14,128600.0,37.3145,37.363,37.2579,37.2903,128600.0
2011-11-10 15:35:00,46.13,46.17,46.07,46.15,105700.0,37.2822,37.3145,37.2337,37.2984,105700.0
2011-11-10 15:40:00,46.15,46.18,46.09,46.1,149700.0,37.2984,37.3226,37.2499,37.2579,149700.0
2011-11-10 15:45:00,46.1,46.14,46.05,46.09,218100.0,37.2579,37.2903,37.2175,37.2499,218100.0
2011-11-10 15:50:00,46.08,46.24,46.05,46.22,230900.0,37.2418,37.3711,37.2175,37.3549,230900.0
2011-11-10 15:55:00,46.21,46.21,46.11,46.14,319000.0,37.3468,37.3468,37.266,37.2903,319000.0
2011-11-11 09:30:00,46.6,46.87,46.49,46.79,186400.0,37.662,37.8803,37.5731,37.8156,186400.0
2011-11-11 09:35:00,46.78,47.13,46.77,46.92,103100.0,37.8075,38.0904,37.7994,37.9207,103100.0
2011-11-11 09:40:00,46.92,47.08,46.9,46.95,46600.0,37.9207,38.05,37.9045,37.9449,46600.0
2011-11-11 09:45:00,46.92,47.04,46.86,47.02,85000.0,37.9207,38.0177,37.8722,38.0015,85000.0
2011-11-11 09:50:00,47.0,47.14,46.97,47.14,70000.0,37.9853,38.0985,37.9611,38.0985,70000.0
2011-11-11 09:55:00,47.13,47.25,47.0,47.04,84400.0,38.0904,38.1874,37.9853,38.0177,84400.0
2011-11-11 10:00:00,47.05,47.25,47.05,47.18,109600.0,38.0257,38.1874,38.0257,38.1308,109600.0
2011-11-11 10:05:00,47.18,47.34,47.17,47.23,72900.0,38.1308,38.2601,38.1227,38.1712,72900.0
2011-11-11 10:10:00,47.22,47.45,47.22,47.37,115700.0,38.1631,38.349,38.1631,38.2844,115700.0
2011-11-11 10:15:00,47.37,47.41,47.21,47.25,63400.0,38.2844,38.3167,38.155,38.1874,63400.0
2011-11-11 10:20:00,47.25,47.32,47.21,47.32,59600.0,38.1874,38.2439,38.155,38.2439,59600.0
2011-11-11 10:25:00,47.31,47.37,47.28,47.29,52800.0,38.2359,38.2844,38.2116,38.2197,52800.0
2011-11-11 10:30:00,47.27,47.41,47.27,47.33,56500.0,38.2035,38.3167,38.2035,38.252,56500.0
2011-11-11 10:35:00,47.32,47.37,47.26,47.33,46500.0,38.2439,38.2844,38.1955,38.252,46500.0
2011-11-11 10:40:00,47.33,47.41,47.32,47.39,43900.0,38.252,38.3167,38.2439,38.3005,43900.0
2011-11-11 10:45:00,47.4,47.51,47.4,47.49,51100.0,38.3086,38.3975,38.3086,38.3813,51100.0
2011-11-11 10:50:00,47.5,47.51,47.37,47.38,29600.0,38.3894,38.3975,38.2844,38.2924,29600.0
2011-11-11 10:55:00,47.37,47.44,47.37,47.39,42600.0,38.2844,38.3409,38.2844,38.3005,42600.0
2011-11-11 11:00:00,47.38,47.39,47.34,47.35,32200.0,38.2924,38.3005,38.2601,38.2682,32200.0
2011-11-11 11:05:00,47.36,47.4,47.35,47.36,26900.0,38.2763,38.3086,38.2682,38.2763,26900.0
2011-11-11 11:10:00,47.35,47.35,47.3,47.33,45700.0,38.2682,38.2682,38.2278,38.252,45700.0
2011-11-11 11:15:00,47.33,47.35,47.27,47.27,44800.0,38.252,38.2682,38.2035,38.2035,44800.0
2011-11-11 11:20:00,47.28,47.32,47.27,47.3,28400.0,38.2116,38.2439,38.2035,38.2278,28400.0
2011-11-11 11:25:00,47.31,47.31,47.26,47.26,38600.0,38.2359,38.2359,38.1955,38.1955,38600.0
2011-11-11 11:30:00,47.27,47.28,47.15,47.16,35700.0,38.2035,38.2116,38.1066,38.1146,35700.0
2011-11-11 11:35:00,47.16,47.17,47.08,47.17,35600.0,38.1146,38.1227,38.05,38.1227,35600.0
2011-11-11 11:40:00,47.17,47.23,47.16,47.22,37200.0,38.1227,38.1712,38.1146,38.1631,37200.0
2011-11-11 11:45:00,47.23,47.28,47.17,47.24,26200.0,38.1712,38.2116,38.1227,38.1793,26200.0
2011-11-11 11:50:00,47.24,47.29,47.23,47.25,43400.0,38.1793,38.2197,38.1712,38.1874,43400.0
2011-11-11 11:55:00,47.26,47.27,47.11,47.11,53500.0,38.1955,38.2035,38.0742,38.0742,53500.0
2011-11-11 12:00:00,47.12,47.12,47.09,47.11,70000.0,38.0823,38.0823,38.0581,38.0742,70000.0
2011-11-11 12:05:00,47.12,47.15,47.1,47.13,32100.0,38.0823,38.1066,38.0661,38.0904,32100.0
2011-11-11 12:10:00,47.13,47.2,47.12,47.19,29900.0,38.0904,38.147,38.0823,38.1389,29900.0
2011-11-11 12:15:00,47.18,47.19,47.06,47.08,33200.0,38.1308,38.1389,38.0338,38.05,33200.0
2011-11-11 12:20:00,47.09,47.11,47.04,47.05,18500.0,38.0581,38.0742,38.0177,38.0257,18500.0
2011-11-11 12:25:00,47.05,47.12,47.04,47.11,41300.0,38.0257,38.0823,38.0177,38.0742,41300.0
2011-11-11 12:30:00,47.11,47.11,47.06,47.07,30300.0,38.0742,38.0742,38.0338,38.0419,30300.0
2011-11-11 12:35:00,47.06,47.07,47.02,47.03,20100.0,38.0338,38.0419,38.0015,38.0096,20100.0
2011-11-11 12:40:00,47.02,47.09,47.02,47.08,42800.0,38.0015,38.0581,38.0015,38.05,42800.0
2011-11-11 12:45:00,47.08,47.16,47.05,47.15,35500.0,38.05,38.1146,38.0257,38.1066,35500.0
2011-11-11 12:50:00,47.16,47.17,47.12,47.16,43800.0,38.1146,38.1227,38.0823,38.1146,43800.0
2011-11-11 12:55:00,47.16,47.19,47.15,47.19,27500.0,38.1146,38.1389,38.1066,38.1389,27500.0
2011-11-11 13:00:00,47.19,47.28,47.19,47.28,87100.0,38.1389,38.2116,38.1389,38.2116,87100.0
2011-11-11 13:05:00,47.27,47.3,47.24,47.3,41900.0,38.2035,38.2278,38.1793,38.2278,41900.0
2011-11-11 13:10:00,47.29,47.3,47.25,47.29,46200.0,38.2197,38.2278,38.1874,38.2197,46200.0
2011-11-11 13:15:00,47.29,47.34,47.28,47.33,40100.0,38.2197,38.2601,38.2116,38.252,40100.0
2011-11-11 13:20:00,47.33,47.34,47.3,47.31,33800.0,38.252,38.2601,38.2278,38.2359,33800.0
2011-11-11 13:25:00,47.31,47.32,47.26,47.26,28300.0,38.2359,38.2439,38.1955,38.1955,28300.0
2011-11-11 13:30:00,47.27,47.28,47.24,47.26,37800.0,38.2035,38.2116,38.1793,38.1955,37800.0
2011-11-11 13:35:00,47.26,47.26,47.19,47.19,36900.0,38.1955,38.1955,38.1389,38.1389,36900.0
2011-11-11 13:40:00,47.19,47.2,47.15,47.2,52800.0,38.1389,38.147,38.1066,38.147,52800.0
2011-11-11 13:45:00,47.2,47.27,47.19,47.26,39900.0,38.147,38.2035,38.1389,38.1955,39900.0
2011-11-11 13:50:00,47.26,47.27,47.24,47.26,43100.0,38.1955,38.2035,38.1793,38.1955,43100.0
2011-11-11 13:55:00,47.26,47.26,47.19,47.21,32400.0,38.1955,38.1955,38.1389,38.155,32400.0
2011-11-11 14:00:00,47.21,47.25,47.2,47.2,37600.0,38.155,38.1874,38.147,38.147,37600.0
2011-11-11 14:05:00,47.19,47.23,47.19,47.2,41600.0,38.1389,38.1712,38.1389,38.147,41600.0
2011-11-11 14:10:00,47.21,47.27,47.2,47.22,112600.0,38.155,38.2035,38.147,38.1631,112600.0
2011-11-11 14:15:00,47.22,47.26,47.22,47.26,45900.0,38.1631,38.1955,38.1631,38.1955,45900.0
2011-11-11 14:20:00,47.27,47.29,47.21,47.25,91500.0,38.2035,38.2197,38.155,38.1874,91500.0
2011-11-11 14:25:00,47.26,47.3,47.21,47.29,38300.0,38.1955,38.2278,38.155,38.2197,38300.0
2011-11-11 14:30:00,47.29,47.38,47.29,47.37,46300.0,38.2197,38.2924,38.2197,38.2844,46300.0
2011-11-11 14:35:00,47.37,47.41,47.29,47.29,46900.0,38.2844,38.3167,38.2197,38.2197,46900.0
2011-11-11 14:40:00,47.3,47.33,47.29,47.32,24200.0,38.2278,38.252,38.2197,38.2439,24200.0
2011-11-11 14:45:00,47.33,47.33,47.27,47.27,28300.0,38.252,38.252,38.2035,38.2035,28300.0
2011-11-11 14:50:00,47.26,47.31,47.23,47.3,39300.0,38.1955,38.2359,38.1712,38.2278,39300.0
2011-11-11 14:55:00,47.3,47.3,47.18,47.23,51700.0,38.2278,38.2278,38.1308,38.1712,51700.0
2011-11-11 15:00:00,47.24,47.25,47.2,47.24,32500.0,38.1793,38.1874,38.147,38.1793,32500.0
2011-11-11 15:05:00,47.24,47.25,47.17,47.2,71100.0,38.1793,38.1874,38.1227,38.147,71100.0
2011-11-11 15:10:00,47.2,47.2,47.14,47.16,57600.0,38.147,38.147,38.0985,38.1146,57600.0
2011-11-11 15:15:00,47.16,47.21,47.16,47.2,71500.0,38.1146,38.155,38.1146,38.147,71500.0
2011-11-11 15:20:00,47.2,47.21,47.13,47.17,58200.0,38.147,38.155,38.0904,38.1227,58200.0
2011-11-11 15:25:00,47.17,47.2,47.16,47.2,79300.0,38.1227,38.147,38.1146,38.147,79300.0
2011-11-11 15:30:00,47.21,47.22,47.16,47.18,95600.0,38.155,38.1631,38.1146,38.1308,95600.0
2011-11-11 15:35:00,47.18,47.18,47.11,47.12,61400.0,38.1308,38.1308,38.0742,38.0823,61400.0
2011-11-11 15:40:00,47.11,47.11,47.06,47.11,100500.0,38.0742,38.0742,38.0338,38.0742,100500.0
2011-11-11 15:45:00,47.1,47.16,47.08,47.15,127800.0,38.0661,38.1146,38.05,38.1066,127800.0
2011-11-11 15:50:00,47.16,47.2,47.12,47.19,247900.0,38.1146,38.147,38.0823,38.1389,247900.0
2011-11-11 15:55:00,47.19,47.2,47.13,47.15,317500.0,38.1389,38.147,38.0904,38.1066,317500.0
2011-11-14 09:30:00,47.06,47.06,46.89,46.96,82700.0,38.0338,38.0338,37.8964,37.953,82700.0
2011-11-14 09:35:00,46.94,47.15,46.93,47.15,36500.0,37.9368,38.1066,37.9287,38.1066,36500.0
2011-11-14 09:40:00,47.15,47.16,47.04,47.04,35400.0,38.1066,38.1146,38.0177,38.0177,35400.0
2011-11-14 09:45:00,47.04,47.06,46.82,46.86,43500.0,38.0177,38.0338,37.8398,37.8722,43500.0
2011-11-14 09:50:00,46.84,46.84,46.66,46.77,76300.0,37.856,37.856,37.7105,37.7994,76300.0
2011-11-14 09:55:00,46.77,46.88,46.72,46.86,33400.0,37.7994,37.8883,37.759,37.8722,33400.0
2011-11-14 10:00:00,46.86,46.88,46.76,46.8,76200.0,37.8722,37.8883,37.7914,37.8237,76200.0
2011-11-14 10:05:00,46.8,46.81,46.7,46.77,100400.0,37.8237,37.8318,37.7429,37.7994,100400.0
2011-11-14 10:10:00,46.8,46.98,46.8,46.87,50500.0,37.8237,37.9692,37.8237,37.8803,50500.0
2011-11-14 10:15:00,46.87,46.98,46.82,46.95,55100.0,37.8803,37.9692,37.8398,37.9449,55100.0
2011-11-14 10:20:00,46.94,47.03,46.94,46.95,24900.0,37.9368,38.0096,37.9368,37.9449,24900.0
2011-11-14 10:25:00,46.95,47.02,46.94,47.0,37500.0,37.9449,38.0015,37.9368,37.9853,37500.0
2011-11-14 10:30:00,47.0,47.0,46.88,46.96,26000.0,37.9853,37.9853,37.8883,37.953,26000.0
2011-11-14 10:35:00,46.96,46.99,46.9,46.97,39900.0,37.953,37.9772,37.9045,37.9611,39900.0
2011-11-14 10:40:00,46.97,47.01,46.91,46.95,24500.0,37.9611,37.9934,37.9126,37.9449,24500.0
2011-11-14 10:45:00,46.95,46.96,46.84,46.91,22900.0,37.9449,37.953,37.856,37.9126,22900.0
2011-11-14 10:50:00,46.91,47.03,46.87,47.03,27200.0,37.9126,38.0096,37.8803,38.0096,27200.0
2011-11-14 10:55:00,47.02,47.13,47.0,47.12,35300.0,38.0015,38.0904,37.9853,38.0823,35300.0
2011-11-14 11:00:00,47.13,47.2,47.11,47.2,61000.0,38.0904,38.147,38.0742,38.147,61000.0
2011-11-14 11:05:00,47.19,47.31,47.18,47.26,148700.0,38.1389,38.2359,38.1308,38.1955,148700.0
2011-11-14 11:10:00,47.26,47.29,47.14,47.14,60900.0,38.1955,38.2197,38.0985,38.0985,60900.0
2011-11-14 11:15:00,47.14,47.2,47.14,47.19,33500.0,38.0985,38.147,38.0985,38.1389,33500.0
2011-11-14 11:20:00,47.18,47.26,47.14,47.26,35800.0,38.1308,38.1955,38.0985,38.1955,35800.0
2011-11-14 11:25:00,47.26,47.27,47.16,47.17,22000.0,38.1955,38.2035,38.1146,38.1227,22000.0
2011-11-14 11:30:00,47.17,47.24,47.14,47.2,19400.0,38.1227,38.1793,38.0985,38.147,19400.0
2011-11-14 11:35:00,47.19,47.19,47.12,47.14,29600.0,38.1389,38.1389,38.0823,38.0985,29600.0
2011-11-14 11:40:00,47.14,47.16,47.1,47.11,60100.0,38.0985,38.1146,38.0661,38.0742,60100.0
2011-11-14 11:45:00,47.11,47.15,47.1,47.12,89600.0,38.0742,38.1066,38.0661,38.0823,89600.0
2011-11-14 11:50:00,47.13,47.15,46.99,47.01,57000.0,38.0904,38.1066,37.9772,37.9934,57000.0
2011-11-14 11:55:00,47.01,47.01,46.93,46.96,25600.0,37.9934,37.9934,37.9287,37.953,25600.0
2011-11-14 12:00:00,46.96,47.01,46.95,46.98,29500.0,37.953,37.9934,37.9449,37.9692,29500.0
2011-11-14 12:05:00,46.98,47.05,46.96,47.05,24200.0,37.9692,38.0257,37.953,38.0257,24200.0
2011-11-14 12:10:00,47.05,47.07,47.02,47.03,40600.0,38.0257,38.0419,38.0015,38.0096,40600.0
2011-11-14 12:15:00,47.03,47.03,46.94,46.95,37300.0,38.0096,38.0096,37.9368,37.9449,37300.0
2011-11-14 12:20:00,46.95,46.98,46.84,46.84,61500.0,37.9449,37.9692,37.856,37.856,61500.0
2011-11-14 12:25:00,46.84,46.9,46.82,46.87,28900.0,37.856,37.9045,37.8398,37.8803,28900.0
2011-11-14 12:30:00,46.87,46.88,46.85,46.86,21100.0,37.8803,37.8883,37.8641,37.8722,21100.0
2011-11-14 12:35:00,46.86,46.93,46.84,46.9,44900.0,37.8722,37.9287,37.856,37.9045,44900.0
2011-11-14 12:40:00,46.9,46.95,46.89,46.94,18700.0,37.9045,37.9449,37.8964,37.9368,18700.0
2011-11-14 12:45:00,46.95,46.96,46.88,46.88,20300.0,37.9449,37.953,37.8883,37.8883,20300.0
2011-11-14 12:50:00,46.87,46.9,46.86,46.89,19200.0,37.8803,37.9045,37.8722,37.8964,19200.0
2011-11-14 12:55:00,46.88,46.89,46.82,46.83,21900.0,37.8883,37.8964,37.8398,37.8479,21900.0
2011-11-14 13:00:00,46.82,46.83,46.76,46.79,25300.0,37.8398,37.8479,37.7914,37.8156,25300.0
2011-11-14 13:05:00,46.8,46.81,46.78,46.8,15500.0,37.8237,37.8318,37.8075,37.8237,15500.0
2011-11-14 13:10:00,46.8,46.83,46.75,46.83,17100.0,37.8237,37.8479,37.7833,37.8479,17100.0
2011-11-14 13:15:00,46.82,46.89,46.81,46.88,32000.0,37.8398,37.8964,37.8318,37.8883,32000.0
2011-11-14 13:20:00,46.87,46.91,46.86,46.9,16800.0,37.8803,37.9126,37.8722,37.9045,16800.0
2011-11-14 13:25:00,46.91,46.95,46.9,46.95,14400.0,37.9126,37.9449,37.9045,37.9449,14400.0
2011-11-14 13:30:00,46.95,46.97,46.93,46.97,31400.0,37.9449,37.9611,37.9287,37.9611,31400.0
2011-11-14 13:35:00,46.96,47.0,46.94,46.98,40900.0,37.953,37.9853,37.9368,37.9692,40900.0
2011-11-14 13:40:00,46.97,47.03,46.95,47.0,39700.0,37.9611,38.0096,37.9449,37.9853,39700.0
2011-11-14 13:45:00,47.0,47.06,46.98,47.06,78100.0,37.9853,38.0338,37.9692,38.0338,78100.0
2011-11-14 13:50:00,47.05,47.08,47.04,47.05,260300.0,38.0257,38.05,38.0177,38.0257,260300.0
2011-11-14 13:55:00,47.06,47.08,47.02,47.03,82000.0,38.0338,38.05,38.0015,38.0096,82000.0
2011-11-14 14:00:00,47.02,47.06,47.01,47.05,52800.0,38.0015,38.0338,37.9934,38.0257,52800.0
2011-11-14 14:05:00,47.05,47.12,47.05,47.11,46700.0,38.0257,38.0823,38.0257,38.0742,46700.0
2011-11-14 14:10:00,47.11,47.2,47.11,47.12,62800.0,38.0742,38.147,38.0742,38.0823,62800.0
2011-11-14 14:15:00,47.12,47.14,47.07,47.07,53100.0,38.0823,38.0985,38.0419,38.0419,53100.0
2011-11-14 14:20:00,47.07,47.09,47.05,47.08,32400.0,38.0419,38.0581,38.0257,38.05,32400.0
2011-11-14 14:25:00,47.08,47.1,47.06,47.08,69400.0,38.05,38.0661,38.0338,38.05,69400.0
2011-11-14 14:30:00,47.09,47.11,47.07,47.07,47900.0,38.0581,38.0742,38.0419,38.0419,47900.0
2011-11-14 14:35:00,47.07,47.09,47.01,47.04,27700.0,38.0419,38.0581,37.9934,38.0177,27700.0
2011-11-14 14:40:00,47.03,47.04,47.0,47.01,27800.0,38.0096,38.0177,37.9853,37.9934,27800.0
2011-11-14 14:45:00,47.01,47.03,46.98,46.98,34700.0,37.9934,38.0096,37.9692,37.9692,34700.0
2011-11-14 14:50:00,46.98,46.99,46.94,46.98,41600.0,37.9692,37.9772,37.9368,37.9692,41600.0
2011-11-14 14:55:00,46.98,46.98,46.91,46.93,47800.0,37.9692,37.9692,37.9126,37.9287,47800.0
2011-11-14 15:00:00,46.92,47.0,46.92,46.96,36900.0,37.9207,37.9853,37.9207,37.953,36900.0
2011-11-14 15:05:00,46.96,47.0,46.91,46.93,44600.0,37.953,37.9853,37.9126,37.9287,44600.0
2011-11-14 15:10:00,46.94,46.95,46.9,46.91,55200.0,37.9368,37.9449,37.9045,37.9126,55200.0
2011-11-14 15:15:00,46.92,46.93,46.87,46.87,42600.0,37.9207,37.9287,37.8803,37.8803,42600.0
2011-11-14 15:20:00,46.87,46.92,46.87,46.92,46300.0,37.8803,37.9207,37.8803,37.9207,46300.0
2011-11-14 15:25:00,46.92,46.95,46.89,46.89,58400.0,37.9207,37.9449,37.8964,37.8964,58400.0
2011-11-14 15:30:00,46.89,46.98,46.88,46.97,82100.0,37.8964,37.9692,37.8883,37.9611,82100.0
2011-11-14 15:35:00,46.97,46.98,46.91,46.93,99500.0,37.9611,37.9692,37.9126,37.9287,99500.0
2011-11-14 15:40:00,46.93,47.02,46.93,46.99,105300.0,37.9287,38.0015,37.9287,37.9772,105300.0
2011-11-14 15:45:00,46.99,47.02,46.96,46.97,154900.0,37.9772,38.0015,37.953,37.9611,154900.0
2011-11-14 15:50:00,46.97,46.98,46.93,46.95,152200.0,37.9611,37.9692,37.9287,37.9449,152200.0
2011-11-14 15:55:00,46.94,46.96,46.88,46.95,255100.0,37.9368,37.953,37.8883,37.9449,255100.0
2011-11-15 09:30:00,46.8,46.91,46.76,46.9,82800.0,37.8237,37.9126,37.7914,37.9045,82800.0
2011-11-15 09:35:00,46.89,46.97,46.86,46.91,58600.0,37.8964,37.9611,37.8722,37.9126,58600.0
2011-11-15 09:40:00,46.91,46.97,46.8,46.81,48700.0,37.9126,37.9611,37.8237,37.8318,48700.0
2011-11-15 09:45:00,46.8,46.95,46.8,46.85,69500.0,37.8237,37.9449,37.8237,37.8641,69500.0
2011-11-15 09:50:00,46.84,46.9,46.81,46.83,62000.0,37.856,37.9045,37.8318,37.8479,62000.0
2011-11-15 09:55:00,46.83,46.9,46.75,46.75,44100.0,37.8479,37.9045,37.7833,37.7833,44100.0
2011-11-15 10:00:00,46.76,46.77,46.62,46.66,44500.0,37.7914,37.7994,37.6782,37.7105,44500.0
2011-11-15 10:05:00,46.67,46.75,46.64,46.64,57900.0,37.7186,37.7833,37.6944,37.6944,57900.0
2011-11-15 10:10:00,46.63,46.7,46.5,46.54,68600.0,37.6863,37.7429,37.5812,37.6136,68600.0
2011-11-15 10:15:00,46.53,46.66,46.52,46.55,63500.0,37.6055,37.7105,37.5974,37.6216,63500.0
2011-11-15 10:20:00,46.56,46.67,46.52,46.53,67700.0,37.6297,37.7186,37.5974,37.6055,67700.0
2011-11-15 10:25:00,46.54,46.61,46.54,46.58,49000.0,37.6136,37.6701,37.6136,37.6459,49000.0
2011-11-15 10:30:00,46.59,46.7,46.56,46.62,72200.0,37.654,37.7429,37.6297,37.6782,72200.0
2011-11-15 10:35:00,46.61,46.74,46.57,46.63,67900.0,37.6701,37.7752,37.6378,37.6863,67900.0
2011-11-15 10:40:00,46.63,46.64,46.52,46.57,56200.0,37.6863,37.6944,37.5974,37.6378,56200.0
2011-11-15 10:45:00,46.55,46.67,46.51,46.52,44300.0,37.6216,37.7186,37.5893,37.5974,44300.0
2011-11-15 10:50:00,46.53,46.53,46.43,46.45,43900.0,37.6055,37.6055,37.5246,37.5408,43900.0
2011-11-15 10:55:00,46.45,46.5,46.39,46.4,41100.0,37.5408,37.5812,37.4923,37.5004,41100.0
2011-11-15 11:00:00,46.39,46.49,46.39,46.44,58100.0,37.4923,37.5731,37.4923,37.5327,58100.0
2011-11-15 11:05:00,46.45,46.48,46.33,46.34,59000.0,37.5408,37.5651,37.4438,37.4519,59000.0
2011-11-15 11:10:00,46.33,46.4,46.32,46.39,67100.0,37.4438,37.5004,37.4357,37.4923,67100.0
2011-11-15 11:15:00,46.38,46.38,46.24,46.25,81800.0,37.4842,37.4842,37.3711,37.3792,81800.0
2011-11-15 11:20:00,46.25,46.25,46.17,46.18,38400.0,37.3792,37.3792,37.3145,37.3226,38400.0
2011-11-15 11:25:00,46.18,46.2,46.15,46.16,34100.0,37.3226,37.3388,37.2984,37.3064,34100.0
2011-11-15 11:30:00,46.16,46.27,46.16,46.21,45900.0,37.3064,37.3953,37.3064,37.3468,45900.0
2011-11-15 11:35:00,46.2,46.24,46.18,46.22,35100.0,37.3388,37.3711,37.3226,37.3549,35100.0
2011-11-15 11:40:00,46.22,46.32,46.21,46.29,21900.0,37.3549,37.4357,37.3468,37.4115,21900.0
2011-11-15 11:45:00,46.29,46.37,46.28,46.35,33600.0,37.4115,37.4762,37.4034,37.46,33600.0
2011-11-15 11:50:00,46.34,46.37,46.33,46.36,25100.0,37.4519,37.4762,37.4438,37.4681,25100.0
2011-11-15 11:55:00,46.36,46.43,46.33,46.36,66400.0,37.4681,37.5246,37.4438,37.4681,66400.0
2011-11-15 12:00:00,46.36,46.45,46.32,46.45,57600.0,37.4681,37.5408,37.4357,37.5408,57600.0
2011-11-15 12:05:00,46.45,46.52,46.45,46.48,36100.0,37.5408,37.5974,37.5408,37.5651,36100.0
2011-11-15 12:10:00,46.48,46.52,46.47,46.51,31700.0,37.5651,37.5974,37.557,37.5893,31700.0
2011-11-15 12:15:00,46.5,46.51,46.46,46.48,28600.0,37.5812,37.5893,37.5489,37.5651,28600.0
2011-11-15 12:20:00,46.49,46.54,46.48,46.54,33500.0,37.5731,37.6136,37.5651,37.6136,33500.0
2011-11-15 12:25:00,46.54,46.65,46.54,46.61,48100.0,37.6136,37.7025,37.6136,37.6701,48100.0
2011-11-15 12:30:00,46.62,46.75,46.58,46.72,56900.0,37.6782,37.7833,37.6459,37.759,56900.0
2011-11-15 12:35:00,46.73,46.82,46.73,46.75,43200.0,37.7671,37.8398,37.7671,37.7833,43200.0
2011-11-15 12:40:00,46.75,46.8,46.74,46.78,33600.0,37.7833,37.8237,37.7752,37.8075,33600.0
2011-11-15 12:45:00,46.79,46.8,46.71,46.73,34400.0,37.8156,37.8237,37.7509,37.7671,34400.0
2011-11-15 12:50:00,46.72,46.76,46.71,46.75,26800.0,37.759,37.7914,37.7509,37.7833,26800.0
2011-11-15 12:55:00,46.74,46.82,46.73,46.82,52300.0,37.7752,37.8398,37.7671,37.8398,52300.0
2011-11-15 13:00:00,46.81,46.92,46.8,46.84,51100.0,37.8318,37.9207,37.8237,37.856,51100.0
2011-11-15 13:05:00,46.83,46.85,46.78,46.82,21800.0,37.8479,37.8641,37.8075,37.8398,21800.0
2011-11-15 13:10:00,46.82,46.85,46.78,46.8,27600.0,37.8398,37.8641,37.8075,37.8237,27600.0
2011-11-15 13:15:00,46.8,46.87,46.78,46.81,36500.0,37.8237,37.8803,37.8075,37.8318,36500.0
2011-11-15 13:20:00,46.81,46.83,46.78,46.8,19700.0,37.8318,37.8479,37.8075,37.8237,19700.0
2011-11-15 13:25:00,46.8,46.89,46.8,46.87,34700.0,37.8237,37.8964,37.8237,37.8803,34700.0
2011-11-15 13:30:00,46.88,46.9,46.83,46.83,26800.0,37.8883,37.9045,37.8479,37.8479,26800.0
2011-11-15 13:35:00,46.83,46.94,46.82,46.88,44200.0,37.8479,37.9368,37.8398,37.8883,44200.0
2011-11-15 13:40:00,46.88,46.91,46.86,46.86,28800.0,37.8883,37.9126,37.8722,37.8722,28800.0
2011-11-15 13:45:00,46.87,46.89,46.8,46.82,41800.0,37.8803,37.8964,37.8237,37.8398,41800.0
2011-11-15 13:50:00,46.81,46.87,46.81,46.82,30300.0,37.8318,37.8803,37.8318,37.8398,30300.0
2011-11-15 13:55:00,46.82,46.84,46.78,46.79,33600.0,37.8398,37.856,37.8075,37.8156,33600.0
2011-11-15 14:00:00,46.8,46.81,46.72,46.72,49400.0,37.8237,37.8318,37.759,37.759,49400.0
2011-11-15 14:05:00,46.72,46.77,46.72,46.75,73900.0,37.759,37.7994,37.759,37.7833,73900.0
2011-11-15 14:10:00,46.76,46.84,46.76,46.83,53200.0,37.7914,37.856,37.7914,37.8479,53200.0
2011-11-15 14:15:00,46.82,46.82,46.73,46.74,35000.0,37.8398,37.8398,37.7671,37.7752,35000.0
2011-11-15 14:20:00,46.74,46.74,46.69,46.73,45500.0,37.7752,37.7752,37.7348,37.7671,45500.0
2011-11-15 14:25:00,46.73,46.73,46.68,46.69,33900.0,37.7671,37.7671,37.7267,37.7348,33900.0
2011-11-15 14:30:00,46.69,46.73,46.69,46.72,40000.0,37.7348,37.7671,37.7348,37.759,40000.0
2011-11-15 14:35:00,46.7,46.72,46.68,46.69,30200.0,37.7429,37.759,37.7267,37.7348,30200.0
2011-11-15 14:40:00,46.68,46.74,46.67,46.68,42100.0,37.7267,37.7752,37.7186,37.7267,42100.0
2011-11-15 14:45:00,46.68,46.77,46.68,46.7,36000.0,37.7267,37.7994,37.7267,37.7429,36000.0
2011-11-15 14:50:00,46.7,46.78,46.69,46.76,36500.0,37.7429,37.8075,37.7348,37.7914,36500.0
2011-11-15 14:55:00,46.75,46.77,46.68,46.7,34000.0,37.7833,37.7994,37.7267,37.7429,34000.0
2011-11-15 15:00:00,46.69,46.78,46.68,46.77,51800.0,37.7348,37.8075,37.7267,37.7994,51800.0
2011-11-15 15:05:00,46.77,46.79,46.69,46.71,95400.0,37.7994,37.8156,37.7348,37.7509,95400.0
2011-11-15 15:10:00,46.7,46.74,46.68,46.69,47100.0,37.7429,37.7752,37.7267,37.7348,47100.0
2011-11-15 15:15:00,46.69,46.7,46.61,46.62,50800.0,37.7348,37.7429,37.6701,37.6782,50800.0
2011-11-15 15:20:00,46.62,46.71,46.62,46.67,59700.0,37.6782,37.7509,37.6782,37.7186,59700.0
2011-11-15 15:25:00,46.68,46.72,46.67,46.7,46700.0,37.7267,37.759,37.7186,37.7429,46700.0
2011-11-15 15:30:00,46.71,46.72,46.65,46.69,81500.0,37.7509,37.759,37.7025,37.7348,81500.0
2011-11-15 15:35:00,46.68,46.75,46.66,46.69,92200.0,37.7267,37.7833,37.7105,37.7348,92200.0
2011-11-15 15:40:00,46.69,46.73,46.67,46.7,111000.0,37.7348,37.7671,37.7186,37.7429,111000.0
2011-11-15 15:45:00,46.71,46.74,46.67,46.73,107700.0,37.7509,37.7752,37.7186,37.7671,107700.0
2011-11-15 15:50:00,46.72,46.73,46.62,46.62,106900.0,37.759,37.7671,37.6782,37.6782,106900.0
2011-11-15 15:55:00,46.63,46.66,46.52,46.53,347800.0,37.6863,37.7105,37.5974,37.6055,347800.0
2011-11-16 09:30:00,46.04,46.29,45.79,45.87,95100.0,37.2095,37.4115,37.0074,37.0721,95100.0
2011-11-16 09:35:00,45.9,46.1,45.89,46.01,44000.0,37.0963,37.2579,37.0882,37.1852,44000.0
2011-11-16 09:40:00,46.02,46.08,45.76,45.76,57900.0,37.1933,37.2418,36.9832,36.9832,57900.0
2011-11-16 09:45:00,45.76,45.97,45.75,45.91,51600.0,36.9832,37.1529,36.9751,37.1044,51600.0
2011-11-16 09:50:00,45.92,45.93,45.81,45.89,42100.0,37.1125,37.1206,37.0236,37.0882,42100.0
2011-11-16 09:55:00,45.89,45.89,45.76,45.79,57100.0,37.0882,37.0882,36.9832,37.0074,57100.0
2011-11-16 10:00:00,45.81,45.85,45.61,45.62,98200.0,37.0236,37.0559,36.8619,36.87,98200.0
2011-11-16 10:05:00,45.62,45.64,45.54,45.54,107600.0,36.87,36.8862,36.8054,36.8054,107600.0
2011-11-16 10:10:00,45.54,45.66,45.52,45.66,168000.0,36.8054,36.9023,36.7892,36.9023,168000.0
2011-11-16 10:15:00,45.67,45.73,45.64,45.69,67600.0,36.9104,36.9589,36.8862,36.9266,67600.0
2011-11-16 10:20:00,45.7,45.7,45.53,45.55,121600.0,36.9347,36.9347,36.7973,36.8134,121600.0
2011-11-16 10:25:00,45.56,45.59,45.52,45.56,119700.0,36.8215,36.8458,36.7892,36.8215,119700.0
2011-11-16 10:30:00,45.56,45.56,45.46,45.5,89900.0,36.8215,36.8215,36.7407,36.773,89900.0
2011-11-16 10:35:00,45.5,45.54,45.42,45.43,76300.0,36.773,36.8054,36.7084,36.7165,76300.0
2011-11-16 10:40:00,45.43,45.52,45.38,45.52,125300.0,36.7165,36.7892,36.676,36.7892,125300.0
2011-11-16 10:45:00,45.53,45.68,45.52,45.65,97100.0,36.7973,36.9185,36.7892,36.8943,97100.0
2011-11-16 10:50:00,45.66,45.79,45.66,45.68,62300.0,36.9023,37.0074,36.9023,36.9185,62300.0
2011-11-16 10:55:00,45.68,45.68,45.61,45.63,38500.0,36.9185,36.9185,36.8619,36.8781,38500.0
2011-11-16 11:00:00,45.63,45.68,45.63,45.64,50600.0,36.8781,36.9185,36.8781,36.8862,50600.0
2011-11-16 11:05:00,45.64,45.64,45.53,45.53,97000.0,36.8862,36.8862,36.7973,36.7973,97000.0
2011-11-16 11:10:00,45.53,45.59,45.46,45.59,55600.0,36.7973,36.8458,36.7407,36.8458,55600.0
2011-11-16 11:15:00,45.59,45.6,45.55,45.56,66100.0,36.8458,36.8538,36.8134,36.8215,66100.0
2011-11-16 11:20:00,45.55,45.57,45.5,45.57,47300.0,36.8134,36.8296,36.773,36.8296,47300.0
2011-11-16 11:25:00,45.56,45.6,45.51,45.51,55000.0,36.8215,36.8538,36.7811,36.7811,55000.0
2011-11-16 11:30:00,45.51,45.53,45.43,45.43,45400.0,36.7811,36.7973,36.7165,36.7165,45400.0
2011-11-16 11:35:00,45.44,45.46,45.37,45.39,97900.0,36.7245,36.7407,36.668,36.6841,97900.0
2011-11-16 11:40:00,45.4,45.4,45.26,45.27,68700.0,36.6922,36.6922,36.5791,36.5871,68700.0
2011-11-16 11:45:00,45.27,45.42,45.27,45.31,84300.0,36.5871,36.7084,36.5871,36.6195,84300.0
2011-11-16 11:50:00,45.31,45.35,45.19,45.2,100300.0,36.6195,36.6518,36.5225,36.5306,100300.0
2011-11-16 11:55:00,45.2,45.26,45.13,45.25,122500.0,36.5306,36.5791,36.474,36.571,122500.0
2011-11-16 12:00:00,45.25,45.27,45.25,45.26,61300.0,36.571,36.5871,36.571,36.5791,61300.0
2011-11-16 12:05:00,45.26,45.27,45.15,45.15,87100.0,36.5791,36.5871,36.4902,36.4902,87100.0
2011-11-16 12:10:00,45.15,45.2,45.09,45.2,61400.0,36.4902,36.5306,36.4417,36.5306,61400.0
2011-11-16 12:15:00,45.2,45.2,45.14,45.15,75800.0,36.5306,36.5306,36.4821,36.4902,75800.0
2011-11-16 12:20:00,45.15,45.15,45.1,45.11,50400.0,36.4902,36.4902,36.4497,36.4578,50400.0
2011-11-16 12:25:00,45.11,45.11,45.07,45.09,58600.0,36.4578,36.4578,36.4255,36.4417,58600.0
2011-11-16 12:30:00,45.09,45.09,45.06,45.07,143400.0,36.4417,36.4417,36.4174,36.4255,143400.0
2011-11-16 12:35:00,45.07,45.18,45.06,45.16,63400.0,36.4255,36.5144,36.4174,36.4982,63400.0
2011-11-16 12:40:00,45.17,45.26,45.17,45.24,89600.0,36.5063,36.5791,36.5063,36.5629,89600.0
2011-11-16 12:45:00,45.24,45.33,45.24,45.25,66300.0,36.5629,36.6356,36.5629,36.571,66300.0
2011-11-16 12:50:00,45.24,45.28,45.18,45.2,64800.0,36.5629,36.5952,36.5144,36.5306,64800.0
2011-11-16 12:55:00,45.2,45.21,45.17,45.18,44500.0,36.5306,36.5386,36.5063,36.5144,44500.0
2011-11-16 13:00:00,45.19,45.24,45.17,45.23,55600.0,36.5225,36.5629,36.5063,36.5548,55600.0
2011-11-16 13:05:00,45.23,45.26,45.19,45.2,43600.0,36.5548,36.5791,36.5225,36.5306,43600.0
2011-11-16 13:10:00,45.2,45.27,45.18,45.22,44800.0,36.5306,36.5871,36.5144,36.5467,44800.0
2011-11-16 13:15:00,45.23,45.29,45.19,45.29,29800.0,36.5548,36.6033,36.5225,36.6033,29800.0
2011-11-16 13:20:00,45.29,45.35,45.28,45.33,40500.0,36.6033,36.6518,36.5952,36.6356,40500.0
2011-11-16 13:25:00,45.33,45.42,45.33,45.41,33800.0,36.6356,36.7084,36.6356,36.7003,33800.0
2011-11-16 13:30:00,45.41,45.41,45.31,45.31,52300.0,36.7003,36.7003,36.6195,36.6195,52300.0
2011-11-16 13:35:00,45.32,45.43,45.32,45.43,51300.0,36.6275,36.7165,36.6275,36.7165,51300.0
2011-11-16 13:40:00,45.43,45.49,45.41,45.48,70500.0,36.7165,36.7649,36.7003,36.7569,70500.0
2011-11-16 13:45:00,45.48,45.53,45.45,45.53,80500.0,36.7569,36.7973,36.7326,36.7973,80500.0
2011-11-16 13:50:00,45.53,45.57,45.48,45.48,73100.0,36.7973,36.8296,36.7569,36.7569,73100.0
2011-11-16 13:55:00,45.48,45.53,45.46,45.48,90500.0,36.7569,36.7973,36.7407,36.7569,90500.0
2011-11-16 14:00:00,45.48,45.5,45.46,45.48,39300.0,36.7569,36.773,36.7407,36.7569,39300.0
2011-11-16 14:05:00,45.47,45.48,45.42,45.42,37100.0,36.7488,36.7569,36.7084,36.7084,37100.0
2011-11-16 14:10:00,45.42,45.48,45.42,45.46,50200.0,36.7084,36.7569,36.7084,36.7407,50200.0
2011-11-16 14:15:00,45.46,45.51,45.44,45.47,35600.0,36.7407,36.7811,36.7245,36.7488,35600.0
2011-11-16 14:20:00,45.46,45.51,45.44,45.44,36600.0,36.7407,36.7811,36.7245,36.7245,36600.0
2011-11-16 14:25:00,45.44,45.45,45.39,45.39,53100.0,36.7245,36.7326,36.6841,36.6841,53100.0
2011-11-16 14:30:00,45.38,45.4,45.36,45.39,38800.0,36.676,36.6922,36.6599,36.6841,38800.0
2011-11-16 14:35:00,45.39,45.39,45.34,45.35,98500.0,36.6841,36.6841,36.6437,36.6518,98500.0
2011-11-16 14:40:00,45.35,45.38,45.33,45.34,67300.0,36.6518,36.676,36.6356,36.6437,67300.0
2011-11-16 14:45:00,45.33,45.33,45.29,45.3,109900.0,36.6356,36.6356,36.6033,36.6114,109900.0
2011-11-16 14:50:00,45.3,45.32,45.29,45.3,54600.0,36.6114,36.6275,36.6033,36.6114,54600.0
2011-11-16 14:55:00,45.3,45.3,45.28,45.29,72300.0,36.6114,36.6114,36.5952,36.6033,72300.0
2011-11-16 15:00:00,45.29,45.31,45.27,45.29,68300.0,36.6033,36.6195,36.5871,36.6033,68300.0
2011-11-16 15:05:00,45.3,45.35,45.29,45.32,62400.0,36.6114,36.6518,36.6033,36.6275,62400.0
2011-11-16 15:10:00,45.33,45.33,45.18,45.19,169400.0,36.6356,36.6356,36.5144,36.5225,169400.0
2011-11-16 15:15:00,45.18,45.2,45.07,45.07,184500.0,36.5144,36.5306,36.4255,36.4255,184500.0
2011-11-16 15:20:00,45.07,45.09,45.01,45.03,151200.0,36.4255,36.4417,36.377,36.3932,151200.0
2011-11-16 15:25:00,45.03,45.06,44.98,45.01,141400.0,36.3932,36.4174,36.3528,36.377,141400.0
2011-11-16 15:30:00,45.02,45.03,44.87,44.89,265000.0,36.3851,36.3932,36.2639,36.28,265000.0
2011-11-16 15:35:00,44.9,45.06,44.84,45.04,243100.0,36.2881,36.4174,36.2396,36.4013,243100.0
2011-11-16 15:40:00,45.03,45.1,44.98,45.04,273700.0,36.3932,36.4497,36.3528,36.4013,273700.0
2011-11-16 15:45:00,45.04,45.08,45.0,45.03,246200.0,36.4013,36.4336,36.3689,36.3932,246200.0
2011-11-16 15:50:00,45.02,45.02,44.87,44.95,314000.0,36.3851,36.3851,36.2639,36.3285,314000.0
2011-11-16 15:55:00,44.96,44.96,44.84,44.91,479400.0,36.3366,36.3366,36.2396,36.2962,479400.0
2011-11-17 09:30:00,44.99,45.14,44.85,45.08,102500.0,36.3608,36.4821,36.2477,36.4336,102500.0
2011-11-17 09:35:00,45.06,45.27,44.97,44.98,109500.0,36.4174,36.5871,36.3447,36.3528,109500.0
2011-11-17 09:40:00,44.98,45.11,44.77,44.79,149300.0,36.3528,36.4578,36.183,36.1992,149300.0
2011-11-17 09:45:00,44.79,44.81,44.63,44.68,137600.0,36.1992,36.2154,36.0699,36.1103,137600.0
2011-11-17 09:50:00,44.68,44.8,44.61,44.76,102200.0,36.1103,36.2073,36.0537,36.175,102200.0
2011-11-17 09:55:00,44.76,44.82,44.72,44.72,86000.0,36.175,36.2235,36.1426,36.1426,86000.0
2011-11-17 10:00:00,44.72,44.73,44.58,44.64,102600.0,36.1426,36.1507,36.0295,36.078,102600.0
2011-11-17 10:05:00,44.63,44.73,44.56,44.72,71400.0,36.0699,36.1507,36.0133,36.1426,71400.0
2011-11-17 10:10:00,44.71,44.77,44.71,44.74,67800.0,36.1345,36.183,36.1345,36.1588,67800.0
2011-11-17 10:15:00,44.74,44.84,44.74,44.82,61400.0,36.1588,36.2396,36.1588,36.2235,61400.0
2011-11-17 10:20:00,44.82,44.83,44.72,44.79,45600.0,36.2235,36.2315,36.1426,36.1992,45600.0
2011-11-17 10:25:00,44.8,45.09,44.8,45.09,105900.0,36.2073,36.4417,36.2073,36.4417,105900.0
2011-11-17 10:30:00,45.08,45.09,44.87,45.07,90900.0,36.4336,36.4417,36.2639,36.4255,90900.0
2011-11-17 10:35:00,45.06,45.23,45.05,45.08,68100.0,36.4174,36.5548,36.4093,36.4336,68100.0
2011-11-17 10:40:00,45.08,45.11,45.01,45.05,49100.0,36.4336,36.4578,36.377,36.4093,49100.0
2011-11-17 10:45:00,45.03,45.03,44.95,45.02,51000.0,36.3932,36.3932,36.3285,36.3851,51000.0
2011-11-17 10:50:00,45.01,45.09,45.01,45.06,50200.0,36.377,36.4417,36.377,36.4174,50200.0
2011-11-17 10:55:00,45.06,45.1,45.03,45.04,45200.0,36.4174,36.4497,36.3932,36.4013,45200.0
2011-11-17 11:00:00,45.03,45.1,44.95,44.96,104300.0,36.3932,36.4497,36.3285,36.3366,104300.0
2011-11-17 11:05:00,44.97,44.97,44.88,44.88,31800.0,36.3447,36.3447,36.2719,36.2719,31800.0
2011-11-17 11:10:00,44.88,44.96,44.86,44.89,39700.0,36.2719,36.3366,36.2558,36.28,39700.0
2011-11-17 11:15:00,44.89,44.93,44.84,44.9,63700.0,36.28,36.3124,36.2396,36.2881,63700.0
2011-11-17 11:20:00,44.9,44.9,44.83,44.87,46900.0,36.2881,36.2881,36.2315,36.2639,46900.0
2011-11-17 11:25:00,44.87,44.97,44.87,44.95,40400.0,36.2639,36.3447,36.2639,36.3285,40400.0
2011-11-17 11:30:00,44.95,45.01,44.95,44.97,50600.0,36.3285,36.377,36.3285,36.3447,50600.0
2011-11-17 11:35:00,44.96,45.02,44.95,45.0,59900.0,36.3366,36.3851,36.3285,36.3689,59900.0
2011-11-17 11:40:00,45.0,45.05,44.97,44.98,60900.0,36.3689,36.4093,36.3447,36.3528,60900.0
2011-11-17 11:45:00,44.98,44.98,44.92,44.96,38300.0,36.3528,36.3528,36.3043,36.3366,38300.0
2011-11-17 11:50:00,44.96,45.0,44.94,44.97,48600.0,36.3366,36.3689,36.3204,36.3447,48600.0
2011-11-17 11:55:00,44.97,45.0,44.93,44.97,52200.0,36.3447,36.3689,36.3124,36.3447,52200.0
2011-11-17 12:00:00,44.96,45.01,44.96,45.0,69900.0,36.3366,36.377,36.3366,36.3689,69900.0
2011-11-17 12:05:00,45.0,45.01,44.97,44.98,67100.0,36.3689,36.377,36.3447,36.3528,67100.0
2011-11-17 12:10:00,44.99,45.01,44.89,44.91,39300.0,36.3608,36.377,36.28,36.2962,39300.0
2011-11-17 12:15:00,44.92,44.94,44.9,44.93,32400.0,36.3043,36.3204,36.2881,36.3124,32400.0
2011-11-17 12:20:00,44.92,44.95,44.85,44.88,36400.0,36.3043,36.3285,36.2477,36.2719,36400.0
2011-11-17 12:25:00,44.88,44.88,44.81,44.81,31900.0,36.2719,36.2719,36.2154,36.2154,31900.0
2011-11-17 12:30:00,44.81,44.82,44.62,44.62,169600.0,36.2154,36.2235,36.0618,36.0618,169600.0
2011-11-17 12:35:00,44.63,44.64,44.37,44.41,241700.0,36.0699,36.078,35.8598,35.8921,241700.0
2011-11-17 12:40:00,44.4,44.47,44.29,44.45,219200.0,35.884,35.9406,35.7951,35.9244,219200.0
2011-11-17 12:45:00,44.46,44.48,44.4,44.43,119900.0,35.9325,35.9487,35.884,35.9083,119900.0
2011-11-17 12:50:00,44.43,44.5,44.4,44.4,98400.0,35.9083,35.9648,35.884,35.884,98400.0
2011-11-17 12:55:00,44.41,44.45,44.34,44.45,107500.0,35.8921,35.9244,35.8355,35.9244,107500.0
2011-11-17 13:00:00,44.45,44.45,44.32,44.37,135100.0,35.9244,35.9244,35.8194,35.8598,135100.0
2011-11-17 13:05:00,44.37,44.46,44.33,44.35,96300.0,35.8598,35.9325,35.8274,35.8436,96300.0
2011-11-17 13:10:00,44.35,44.39,44.29,44.37,88300.0,35.8436,35.8759,35.7951,35.8598,88300.0
2011-11-17 13:15:00,44.36,44.41,44.34,44.37,67200.0,35.8517,35.8921,35.8355,35.8598,67200.0
2011-11-17 13:20:00,44.37,44.37,44.28,44.33,92200.0,35.8598,35.8598,35.787,35.8274,92200.0
2011-11-17 13:25:00,44.34,44.34,44.24,44.24,102300.0,35.8355,35.8355,35.7547,35.7547,102300.0
2011-11-17 13:30:00,44.24,44.25,44.16,44.16,96700.0,35.7547,35.7628,35.69,35.69,96700.0
2011-11-17 13:35:00,44.17,44.29,44.16,44.28,126600.0,35.6981,35.7951,35.69,35.787,126600.0
2011-11-17 13:40:00,44.27,44.32,44.13,44.22,103000.0,35.7789,35.8194,35.6658,35.7385,103000.0
2011-11-17 13:45:00,44.22,44.25,44.2,44.22,30400.0,35.7385,35.7628,35.7224,35.7385,30400.0
2011-11-17 13:50:00,44.21,44.22,44.05,44.14,125900.0,35.7304,35.7385,35.6011,35.6739,125900.0
2011-11-17 13:55:00,44.14,44.34,44.14,44.27,119900.0,35.6739,35.8355,35.6739,35.7789,119900.0
2011-11-17 14:00:00,44.26,44.26,44.21,44.26,60100.0,35.7709,35.7709,35.7304,35.7709,60100.0
2011-11-17 14:05:00,44.26,44.44,44.26,44.41,151900.0,35.7709,35.9163,35.7709,35.8921,151900.0
2011-11-17 14:10:00,44.41,44.42,44.34,44.36,71400.0,35.8921,35.9002,35.8355,35.8517,71400.0
2011-11-17 14:15:00,44.36,44.37,44.28,44.3,55400.0,35.8517,35.8598,35.787,35.8032,55400.0
2011-11-17 14:20:00,44.3,44.37,44.23,44.24,70700.0,35.8032,35.8598,35.7466,35.7547,70700.0
2011-11-17 14:25:00,44.24,44.32,44.18,44.31,79400.0,35.7547,35.8194,35.7062,35.8113,79400.0
2011-11-17 14:30:00,44.31,44.4,44.31,44.37,90700.0,35.8113,35.884,35.8113,35.8598,90700.0
2011-11-17 14:35:00,44.37,44.43,44.32,44.35,112000.0,35.8598,35.9083,35.8194,35.8436,112000.0
2011-11-17 14:40:00,44.35,44.48,44.35,44.48,73100.0,35.8436,35.9487,35.8436,35.9487,73100.0
2011-11-17 14:45:00,44.49,44.62,44.48,44.54,111200.0,35.9567,36.0618,35.9487,35.9972,111200.0
2011-11-17 14:50:00,44.54,44.6,44.51,44.52,42600.0,35.9972,36.0456,35.9729,35.981,42600.0
2011-11-17 14:55:00,44.51,44.53,44.46,44.5,37500.0,35.9729,35.9891,35.9325,35.9648,37500.0
2011-11-17 15:00:00,44.49,44.6,44.46,44.51,90400.0,35.9567,36.0456,35.9325,35.9729,90400.0
2011-11-17 15:05:00,44.52,44.56,44.45,44.47,65600.0,35.981,36.0133,35.9244,35.9406,65600.0
2011-11-17 15:10:00,44.46,44.48,44.4,44.43,74600.0,35.9325,35.9487,35.884,35.9083,74600.0
2011-11-17 15:15:00,44.43,44.46,44.39,44.44,41100.0,35.9083,35.9325,35.8759,35.9163,41100.0
2011-11-17 15:20:00,44.43,44.56,44.38,44.48,96600.0,35.9083,36.0133,35.8678,35.9487,96600.0
2011-11-17 15:25:00,44.47,44.49,44.38,44.41,110400.0,35.9406,35.9567,35.8678,35.8921,110400.0
2011-11-17 15:30:00,44.4,44.46,44.31,44.38,172100.0,35.884,35.9325,35.8113,35.8678,172100.0
2011-11-17 15:35:00,44.37,44.43,44.3,44.3,109700.0,35.8598,35.9083,35.8032,35.8032,109700.0
2011-11-17 15:40:00,44.3,44.39,44.28,44.31,159600.0,35.8032,35.8759,35.787,35.8113,159600.0
2011-11-17 15:45:00,44.3,44.48,44.28,44.42,158900.0,35.8032,35.9487,35.787,35.9002,158900.0
2011-11-17 15:50:00,44.41,44.45,44.31,44.35,144800.0,35.8921,35.9244,35.8113,35.8436,144800.0
2011-11-17 15:55:00,44.35,44.53,44.31,44.53,444700.0,35.8436,35.9891,35.8113,35.9891,444700.0
2011-11-18 09:30:00,44.61,44.66,44.38,44.44,655200.0,36.0537,36.0941,35.8678,35.9163,655200.0
2011-11-18 09:35:00,44.43,44.43,44.21,44.37,54000.0,35.9083,35.9083,35.7304,35.8598,54000.0
2011-11-18 09:40:00,44.37,44.44,44.2,44.35,57400.0,35.8598,35.9163,35.7224,35.8436,57400.0
2011-11-18 09:45:00,44.35,44.38,44.15,44.27,84600.0,35.8436,35.8678,35.682,35.7789,84600.0
2011-11-18 09:50:00,44.28,44.44,44.23,44.43,55300.0,35.787,35.9163,35.7466,35.9083,55300.0
2011-11-18 09:55:00,44.42,44.58,44.4,44.46,70600.0,35.9002,36.0295,35.884,35.9325,70600.0
2011-11-18 10:00:00,44.45,44.51,44.3,44.42,126500.0,35.9244,35.9729,35.8032,35.9002,126500.0
2011-11-18 10:05:00,44.41,44.43,44.23,44.23,55500.0,35.8921,35.9083,35.7466,35.7466,55500.0
2011-11-18 10:10:00,44.23,44.29,44.14,44.29,47200.0,35.7466,35.7951,35.6739,35.7951,47200.0
2011-11-18 10:15:00,44.28,44.3,44.17,44.29,56000.0,35.787,35.8032,35.6981,35.7951,56000.0
2011-11-18 10:20:00,44.28,44.33,44.22,44.28,44400.0,35.787,35.8274,35.7385,35.787,44400.0
2011-11-18 10:25:00,44.27,44.37,44.2,44.35,46300.0,35.7789,35.8598,35.7224,35.8436,46300.0
2011-11-18 10:30:00,44.35,44.43,44.32,44.42,44300.0,35.8436,35.9083,35.8194,35.9002,44300.0
2011-11-18 10:35:00,44.41,44.45,44.38,44.44,41200.0,35.8921,35.9244,35.8678,35.9163,41200.0
2011-11-18 10:40:00,44.44,44.45,44.33,44.38,48400.0,35.9163,35.9244,35.8274,35.8678,48400.0
2011-11-18 10:45:00,44.39,44.49,44.39,44.48,32600.0,35.8759,35.9567,35.8759,35.9487,32600.0
2011-11-18 10:50:00,44.49,44.52,44.44,44.49,37900.0,35.9567,35.981,35.9163,35.9567,37900.0
2011-11-18 10:55:00,44.48,44.51,44.42,44.44,25100.0,35.9487,35.9729,35.9002,35.9163,25100.0
2011-11-18 11:00:00,44.45,44.51,44.43,44.48,39600.0,35.9244,35.9729,35.9083,35.9487,39600.0
2011-11-18 11:05:00,44.49,44.52,44.44,44.44,31100.0,35.9567,35.981,35.9163,35.9163,31100.0
2011-11-18 11:10:00,44.44,44.45,44.39,44.44,67600.0,35.9163,35.9244,35.8759,35.9163,67600.0
2011-11-18 11:15:00,44.44,44.46,44.41,44.42,32500.0,35.9163,35.9325,35.8921,35.9002,32500.0
2011-11-18 11:20:00,44.43,44.49,44.43,44.46,21700.0,35.9083,35.9567,35.9083,35.9325,21700.0
2011-11-18 11:25:00,44.46,44.5,44.45,44.45,20400.0,35.9325,35.9648,35.9244,35.9244,20400.0
2011-11-18 11:30:00,44.45,44.48,44.41,44.41,24400.0,35.9244,35.9487,35.8921,35.8921,24400.0
2011-11-18 11:35:00,44.41,44.43,44.37,44.42,28500.0,35.8921,35.9083,35.8598,35.9002,28500.0
2011-11-18 11:40:00,44.42,44.44,44.36,44.37,40100.0,35.9002,35.9163,35.8517,35.8598,40100.0
2011-11-18 11:45:00,44.38,44.39,44.3,44.32,43200.0,35.8678,35.8759,35.8032,35.8194,43200.0
2011-11-18 11:50:00,44.33,44.42,44.32,44.42,34000.0,35.8274,35.9002,35.8194,35.9002,34000.0
2011-11-18 11:55:00,44.42,44.48,44.41,44.42,51100.0,35.9002,35.9487,35.8921,35.9002,51100.0
2011-11-18 12:00:00,44.41,44.41,44.3,44.34,41400.0,35.8921,35.8921,35.8032,35.8355,41400.0
2011-11-18 12:05:00,44.35,44.35,44.27,44.32,81100.0,35.8436,35.8436,35.7789,35.8194,81100.0
2011-11-18 12:10:00,44.31,44.36,44.3,44.35,65800.0,35.8113,35.8517,35.8032,35.8436,65800.0
2011-11-18 12:15:00,44.35,44.38,44.32,44.33,56200.0,35.8436,35.8678,35.8194,35.8274,56200.0
2011-11-18 12:20:00,44.34,44.34,44.29,44.32,49200.0,35.8355,35.8355,35.7951,35.8194,49200.0
2011-11-18 12:25:00,44.32,44.43,44.3,44.39,99400.0,35.8194,35.9083,35.8032,35.8759,99400.0
2011-11-18 12:30:00,44.39,44.42,44.33,44.34,40100.0,35.8759,35.9002,35.8274,35.8355,40100.0
2011-11-18 12:35:00,44.34,44.37,44.32,44.34,39500.0,35.8355,35.8598,35.8194,35.8355,39500.0
2011-11-18 12:40:00,44.34,44.39,44.33,44.38,42400.0,35.8355,35.8759,35.8274,35.8678,42400.0
2011-11-18 12:45:00,44.39,44.47,44.39,44.46,35800.0,35.8759,35.9406,35.8759,35.9325,35800.0
2011-11-18 12:50:00,44.47,44.5,44.44,44.49,36700.0,35.9406,35.9648,35.9163,35.9567,36700.0
2011-11-18 12:55:00,44.49,44.52,44.48,44.48,23600.0,35.9567,35.981,35.9487,35.9487,23600.0
2011-11-18 13:00:00,44.47,44.5,44.44,44.47,80000.0,35.9406,35.9648,35.9163,35.9406,80000.0
2011-11-18 13:05:00,44.47,44.5,44.44,44.47,30100.0,35.9406,35.9648,35.9163,35.9406,30100.0
2011-11-18 13:10:00,44.47,44.48,44.45,44.47,17300.0,35.9406,35.9487,35.9244,35.9406,17300.0
2011-11-18 13:15:00,44.47,44.55,44.47,44.48,21100.0,35.9406,36.0052,35.9406,35.9487,21100.0
2011-11-18 13:20:00,44.49,44.49,44.43,44.43,30300.0,35.9567,35.9567,35.9083,35.9083,30300.0
2011-11-18 13:25:00,44.43,44.51,44.43,44.48,33600.0,35.9083,35.9729,35.9083,35.9487,33600.0
2011-11-18 13:30:00,44.47,44.6,44.47,44.58,76600.0,35.9406,36.0456,35.9406,36.0295,76600.0
2011-11-18 13:35:00,44.58,44.69,44.56,44.63,127100.0,36.0295,36.1184,36.0133,36.0699,127100.0
2011-11-18 13:40:00,44.63,44.66,44.59,44.64,44000.0,36.0699,36.0941,36.0376,36.078,44000.0
2011-11-18 13:45:00,44.64,44.65,44.59,44.59,44900.0,36.078,36.0861,36.0376,36.0376,44900.0
2011-11-18 13:50:00,44.6,44.62,44.57,44.61,48700.0,36.0456,36.0618,36.0214,36.0537,48700.0
2011-11-18 13:55:00,44.61,44.61,44.56,44.57,28200.0,36.0537,36.0537,36.0133,36.0214,28200.0
2011-11-18 14:00:00,44.56,44.57,44.52,44.55,11700.0,36.0133,36.0214,35.981,36.0052,11700.0
2011-11-18 14:05:00,44.55,44.55,44.5,44.5,17900.0,36.0052,36.0052,35.9648,35.9648,17900.0
2011-11-18 14:10:00,44.5,44.66,44.49,44.62,51000.0,35.9648,36.0941,35.9567,36.0618,51000.0
2011-11-18 14:15:00,44.63,44.67,44.57,44.58,33300.0,36.0699,36.1022,36.0214,36.0295,33300.0
2011-11-18 14:20:00,44.57,44.62,44.56,44.57,28000.0,36.0214,36.0618,36.0133,36.0214,28000.0
2011-11-18 14:25:00,44.56,44.6,44.53,44.58,46100.0,36.0133,36.0456,35.9891,36.0295,46100.0
2011-11-18 14:30:00,44.58,44.64,44.58,44.59,29400.0,36.0295,36.078,36.0295,36.0376,29400.0
2011-11-18 14:35:00,44.59,44.66,44.57,44.62,54000.0,36.0376,36.0941,36.0214,36.0618,54000.0
2011-11-18 14:40:00,44.62,44.64,44.57,44.61,62100.0,36.0618,36.078,36.0214,36.0537,62100.0
2011-11-18 14:45:00,44.62,44.63,44.57,44.57,104300.0,36.0618,36.0699,36.0214,36.0214,104300.0
2011-11-18 14:50:00,44.57,44.67,44.57,44.67,88400.0,36.0214,36.1022,36.0214,36.1022,88400.0
2011-11-18 14:55:00,44.67,44.68,44.61,44.64,139200.0,36.1022,36.1103,36.0537,36.078,139200.0
2011-11-18 15:00:00,44.64,44.67,44.63,44.66,97300.0,36.078,36.1022,36.0699,36.0941,97300.0
2011-11-18 15:05:00,44.66,44.71,44.63,44.71,149000.0,36.0941,36.1345,36.0699,36.1345,149000.0
2011-11-18 15:10:00,44.7,44.72,44.64,44.65,47400.0,36.1265,36.1426,36.078,36.0861,47400.0
2011-11-18 15:15:00,44.64,44.67,44.57,44.67,117500.0,36.078,36.1022,36.0214,36.1022,117500.0
2011-11-18 15:20:00,44.66,44.69,44.64,44.66,81300.0,36.0941,36.1184,36.078,36.0941,81300.0
2011-11-18 15:25:00,44.65,44.65,44.61,44.64,60800.0,36.0861,36.0861,36.0537,36.078,60800.0
2011-11-18 15:30:00,44.64,44.68,44.62,44.65,92800.0,36.078,36.1103,36.0618,36.0861,92800.0
2011-11-18 15:35:00,44.66,44.74,44.66,44.67,111100.0,36.0941,36.1588,36.0941,36.1022,111100.0
2011-11-18 15:40:00,44.67,44.68,44.57,44.58,165000.0,36.1022,36.1103,36.0214,36.0295,165000.0
2011-11-18 15:45:00,44.57,44.68,44.56,44.64,212800.0,36.0214,36.1103,36.0133,36.078,212800.0
2011-11-18 15:50:00,44.64,44.68,44.6,44.63,142400.0,36.078,36.1103,36.0456,36.0699,142400.0
2011-11-18 15:55:00,44.63,44.63,44.54,44.57,324000.0,36.0699,36.0699,35.9972,36.0214,324000.0
2011-11-21 09:30:00,43.68,44.06,43.68,44.05,205700.0,35.3021,35.6092,35.3021,35.6011,205700.0
2011-11-21 09:35:00,44.04,44.16,44.0,44.01,93000.0,35.5931,35.69,35.5607,35.5688,93000.0
2011-11-21 09:40:00,44.02,44.14,43.98,44.13,77200.0,35.5769,35.6739,35.5446,35.6658,77200.0
2011-11-21 09:45:00,44.13,44.14,44.01,44.08,78800.0,35.6658,35.6739,35.5688,35.6254,78800.0
2011-11-21 09:50:00,44.08,44.09,43.89,43.93,63500.0,35.6254,35.6335,35.4718,35.5042,63500.0
2011-11-21 09:55:00,43.94,44.05,43.94,43.99,85200.0,35.5122,35.6011,35.5122,35.5526,85200.0
2011-11-21 10:00:00,44.0,44.07,43.99,44.04,103200.0,35.5607,35.6173,35.5526,35.5931,103200.0
2011-11-21 10:05:00,44.04,44.12,43.95,44.1,76800.0,35.5931,35.6577,35.5203,35.6415,76800.0
2011-11-21 10:10:00,44.1,44.2,44.08,44.17,66900.0,35.6415,35.7224,35.6254,35.6981,66900.0
2011-11-21 10:15:00,44.18,44.2,44.05,44.1,68700.0,35.7062,35.7224,35.6011,35.6415,68700.0
2011-11-21 10:20:00,44.09,44.23,44.06,44.23,73000.0,35.6335,35.7466,35.6092,35.7466,73000.0
2011-11-21 10:25:00,44.22,44.33,44.21,44.31,114600.0,35.7385,35.8274,35.7304,35.8113,114600.0
2011-11-21 10:30:00,44.32,44.37,44.26,44.29,103900.0,35.8194,35.8598,35.7709,35.7951,103900.0
2011-11-21 10:35:00,44.3,44.37,44.27,44.35,60000.0,35.8032,35.8598,35.7789,35.8436,60000.0
2011-11-21 10:40:00,44.35,44.38,44.25,44.27,72200.0,35.8436,35.8678,35.7628,35.7789,72200.0
2011-11-21 10:45:00,44.26,44.33,44.25,44.29,41700.0,35.7709,35.8274,35.7628,35.7951,41700.0
2011-11-21 10:50:00,44.3,44.35,44.27,44.27,40900.0,35.8032,35.8436,35.7789,35.7789,40900.0
2011-11-21 10:55:00,44.27,44.34,44.18,44.22,53800.0,35.7789,35.8355,35.7062,35.7385,53800.0
2011-11-21 11:00:00,44.22,44.25,44.1,44.12,100100.0,35.7385,35.7628,35.6415,35.6577,100100.0
2011-11-21 11:05:00,44.12,44.14,44.03,44.11,90500.0,35.6577,35.6739,35.585,35.6496,90500.0
2011-11-21 11:10:00,44.12,44.17,44.11,44.14,50600.0,35.6577,35.6981,35.6496,35.6739,50600.0
2011-11-21 11:15:00,44.13,44.18,44.07,44.11,116500.0,35.6658,35.7062,35.6173,35.6496,116500.0
2011-11-21 11:20:00,44.09,44.11,44.05,44.08,76100.0,35.6335,35.6496,35.6011,35.6254,76100.0
2011-11-21 11:25:00,44.08,44.18,44.07,44.17,47500.0,35.6254,35.7062,35.6173,35.6981,47500.0
2011-11-21 11:30:00,44.16,44.18,44.11,44.16,30000.0,35.69,35.7062,35.6496,35.69,30000.0
2011-11-21 11:35:00,44.16,44.18,44.13,44.13,56800.0,35.69,35.7062,35.6658,35.6658,56800.0
2011-11-21 11:40:00,44.13,44.23,44.13,44.2,90600.0,35.6658,35.7466,35.6658,35.7224,90600.0
2011-11-21 11:45:00,44.2,44.22,44.16,44.16,115500.0,35.7224,35.7385,35.69,35.69,115500.0
2011-11-21 11:50:00,44.16,44.22,44.15,44.19,65000.0,35.69,35.7385,35.682,35.7143,65000.0
2011-11-21 11:55:00,44.18,44.29,44.17,44.27,47400.0,35.7062,35.7951,35.6981,35.7789,47400.0
2011-11-21 12:00:00,44.27,44.28,44.19,44.19,29800.0,35.7789,35.787,35.7143,35.7143,29800.0
2011-11-21 12:05:00,44.19,44.24,44.18,44.21,26500.0,35.7143,35.7547,35.7062,35.7304,26500.0
2011-11-21 12:10:00,44.21,44.3,44.21,44.29,26900.0,35.7304,35.8032,35.7304,35.7951,26900.0
2011-11-21 12:15:00,44.27,44.29,44.21,44.29,67200.0,35.7789,35.7951,35.7304,35.7951,67200.0
2011-11-21 12:20:00,44.28,44.4,44.28,44.37,72200.0,35.787,35.884,35.787,35.8598,72200.0
2011-11-21 12:25:00,44.37,44.39,44.35,44.39,52400.0,35.8598,35.8759,35.8436,35.8759,52400.0
2011-11-21 12:30:00,44.39,44.45,44.37,44.44,77100.0,35.8759,35.9244,35.8598,35.9163,77100.0
2011-11-21 12:35:00,44.45,44.53,44.44,44.52,134800.0,35.9244,35.9891,35.9163,35.981,134800.0
2011-11-21 12:40:00,44.51,44.55,44.49,44.49,51000.0,35.9729,36.0052,35.9567,35.9567,51000.0
2011-11-21 12:45:00,44.48,44.49,44.46,44.48,48300.0,35.9487,35.9567,35.9325,35.9487,48300.0
2011-11-21 12:50:00,44.49,44.5,44.47,44.5,36600.0,35.9567,35.9648,35.9406,35.9648,36600.0
2011-11-21 12:55:00,44.5,44.5,44.4,44.42,59000.0,35.9648,35.9648,35.884,35.9002,59000.0
2011-11-21 13:00:00,44.42,44.47,44.41,44.46,59100.0,35.9002,35.9406,35.8921,35.9325,59100.0
2011-11-21 13:05:00,44.46,44.49,44.42,44.45,57900.0,35.9325,35.9567,35.9002,35.9244,57900.0
2011-11-21 13:10:00,44.46,44.47,44.42,44.42,26300.0,35.9325,35.9406,35.9002,35.9002,26300.0
2011-11-21 13:15:00,44.42,44.42,44.33,44.35,67700.0,35.9002,35.9002,35.8274,35.8436,67700.0
2011-11-21 13:20:00,44.34,44.41,44.34,44.39,36900.0,35.8355,35.8921,35.8355,35.8759,36900.0
2011-11-21 13:25:00,44.39,44.42,44.36,44.37,93800.0,35.8759,35.9002,35.8517,35.8598,93800.0
2011-11-21 13:30:00,44.38,44.42,44.37,44.41,48000.0,35.8678,35.9002,35.8598,35.8921,48000.0
2011-11-21 13:35:00,44.4,44.46,44.36,44.46,71500.0,35.884,35.9325,35.8517,35.9325,71500.0
2011-11-21 13:40:00,44.46,44.5,44.45,44.5,81700.0,35.9325,35.9648,35.9244,35.9648,81700.0
2011-11-21 13:45:00,44.49,44.59,44.48,44.59,98400.0,35.9567,36.0376,35.9487,36.0376,98400.0
2011-11-21 13:50:00,44.58,44.59,44.56,44.57,36400.0,36.0295,36.0376,36.0133,36.0214,36400.0
2011-11-21 13:55:00,44.56,44.58,44.52,44.53,38100.0,36.0133,36.0295,35.981,35.9891,38100.0
2011-11-21 14:00:00,44.52,44.53,44.45,44.46,53800.0,35.981,35.9891,35.9244,35.9325,53800.0
2011-11-21 14:05:00,44.45,44.48,44.43,44.47,72800.0,35.9244,35.9487,35.9083,35.9406,72800.0
2011-11-21 14:10:00,44.47,44.58,44.47,44.56,105700.0,35.9406,36.0295,35.9406,36.0133,105700.0
2011-11-21 14:15:00,44.57,44.69,44.56,44.63,101000.0,36.0214,36.1184,36.0133,36.0699,101000.0
2011-11-21 14:20:00,44.63,44.68,44.62,44.65,44900.0,36.0699,36.1103,36.0618,36.0861,44900.0
2011-11-21 14:25:00,44.66,44.7,44.64,44.68,53300.0,36.0941,36.1265,36.078,36.1103,53300.0
2011-11-21 14:30:00,44.68,44.73,44.65,44.7,96400.0,36.1103,36.1507,36.0861,36.1265,96400.0
2011-11-21 14:35:00,44.7,44.75,44.63,44.66,72800.0,36.1265,36.1669,36.0699,36.0941,72800.0
2011-11-21 14:40:00,44.66,44.71,44.64,44.68,58900.0,36.0941,36.1345,36.078,36.1103,58900.0
2011-11-21 14:45:00,44.69,44.75,44.62,44.65,78900.0,36.1184,36.1669,36.0618,36.0861,78900.0
2011-11-21 14:50:00,44.64,44.65,44.55,44.55,59900.0,36.078,36.0861,36.0052,36.0052,59900.0
2011-11-21 14:55:00,44.54,44.6,44.52,44.54,58700.0,35.9972,36.0456,35.981,35.9972,58700.0
2011-11-21 15:00:00,44.54,44.58,44.42,44.46,67600.0,35.9972,36.0295,35.9002,35.9325,67600.0
2011-11-21 15:05:00,44.46,44.52,44.43,44.48,76800.0,35.9325,35.981,35.9083,35.9487,76800.0
2011-11-21 15:10:00,44.49,44.54,44.48,44.49,105100.0,35.9567,35.9972,35.9487,35.9567,105100.0
2011-11-21 15:15:00,44.49,44.59,44.43,44.57,72300.0,35.9567,36.0376,35.9083,36.0214,72300.0
2011-11-21 15:20:00,44.56,44.65,44.53,44.54,75900.0,36.0133,36.0861,35.9891,35.9972,75900.0
2011-11-21 15:25:00,44.54,44.66,44.54,44.65,93000.0,35.9972,36.0941,35.9972,36.0861,93000.0
2011-11-21 15:30:00,44.65,44.67,44.57,44.6,95600.0,36.0861,36.1022,36.0214,36.0456,95600.0
2011-11-21 15:35:00,44.6,44.69,44.6,44.65,71900.0,36.0456,36.1184,36.0456,36.0861,71900.0
2011-11-21 15:40:00,44.66,44.66,44.56,44.59,152700.0,36.0941,36.0941,36.0133,36.0376,152700.0
2011-11-21 15:45:00,44.59,44.63,44.55,44.58,177800.0,36.0376,36.0699,36.0052,36.0295,177800.0
2011-11-21 15:50:00,44.58,44.61,44.47,44.51,147600.0,36.0295,36.0537,35.9406,35.9729,147600.0
2011-11-21 15:55:00,44.5,44.53,44.44,44.45,322000.0,35.9648,35.9891,35.9163,35.9244,322000.0
2011-11-22 09:30:00,44.38,44.39,43.98,44.14,116600.0,35.8678,35.8759,35.5446,35.6739,116600.0
2011-11-22 09:35:00,44.16,44.16,44.01,44.13,76600.0,35.69,35.69,35.5688,35.6658,76600.0
2011-11-22 09:40:00,44.15,44.41,44.09,44.39,125800.0,35.682,35.8921,35.6335,35.8759,125800.0
2011-11-22 09:45:00,44.38,44.58,44.38,44.55,100300.0,35.8678,36.0295,35.8678,36.0052,100300.0
2011-11-22 09:50:00,44.54,44.76,44.54,44.75,96800.0,35.9972,36.175,35.9972,36.1669,96800.0
2011-11-22 09:55:00,44.75,44.75,44.62,44.73,61800.0,36.1669,36.1669,36.0618,36.1507,61800.0
2011-11-22 10:00:00,44.74,44.78,44.5,44.51,61100.0,36.1588,36.1911,35.9648,35.9729,61100.0
2011-11-22 10:05:00,44.51,44.6,44.5,44.56,35100.0,35.9729,36.0456,35.9648,36.0133,35100.0
2011-11-22 10:10:00,44.55,44.63,44.5,44.51,29100.0,36.0052,36.0699,35.9648,35.9729,29100.0
2011-11-22 10:15:00,44.52,44.61,44.51,44.57,23300.0,35.981,36.0537,35.9729,36.0214,23300.0
2011-11-22 10:20:00,44.56,44.63,44.54,44.63,38800.0,36.0133,36.0699,35.9972,36.0699,38800.0
2011-11-22 10:25:00,44.63,44.75,44.62,44.73,45600.0,36.0699,36.1669,36.0618,36.1507,45600.0
2011-11-22 10:30:00,44.73,44.77,44.66,44.67,37200.0,36.1507,36.183,36.0941,36.1022,37200.0
2011-11-22 10:35:00,44.66,44.67,44.59,44.6,23300.0,36.0941,36.1022,36.0376,36.0456,23300.0
2011-11-22 10:40:00,44.61,44.63,44.49,44.51,34100.0,36.0537,36.0699,35.9567,35.9729,34100.0
2011-11-22 10:45:00,44.52,44.53,44.38,44.46,73300.0,35.981,35.9891,35.8678,35.9325,73300.0
2011-11-22 10:50:00,44.45,44.46,44.39,44.44,57100.0,35.9244,35.9325,35.8759,35.9163,57100.0
2011-11-22 10:55:00,44.44,44.45,44.32,44.39,51300.0,35.9163,35.9244,35.8194,35.8759,51300.0
2011-11-22 11:00:00,44.39,44.45,44.39,44.42,43100.0,35.8759,35.9244,35.8759,35.9002,43100.0
2011-11-22 11:05:00,44.42,44.52,44.39,44.48,70600.0,35.9002,35.981,35.8759,35.9487,70600.0
2011-11-22 11:10:00,44.48,44.54,44.45,44.49,44500.0,35.9487,35.9972,35.9244,35.9567,44500.0
2011-11-22 11:15:00,44.49,44.5,44.4,44.45,86200.0,35.9567,35.9648,35.884,35.9244,86200.0
2011-11-22 11:20:00,44.45,44.45,44.27,44.35,121000.0,35.9244,35.9244,35.7789,35.8436,121000.0
2011-11-22 11:25:00,44.35,44.48,44.32,44.43,53200.0,35.8436,35.9487,35.8194,35.9083,53200.0
2011-11-22 11:30:00,44.43,44.54,44.43,44.5,99200.0,35.9083,35.9972,35.9083,35.9648,99200.0
2011-11-22 11:35:00,44.5,44.61,44.5,44.61,93100.0,35.9648,36.0537,35.9648,36.0537,93100.0
2011-11-22 11:40:00,44.6,44.61,44.52,44.56,48900.0,36.0456,36.0537,35.981,36.0133,48900.0
2011-11-22 11:45:00,44.56,44.62,44.56,44.6,45200.0,36.0133,36.0618,36.0133,36.0456,45200.0
2011-11-22 11:50:00,44.61,44.68,44.58,44.68,42300.0,36.0537,36.1103,36.0295,36.1103,42300.0
2011-11-22 11:55:00,44.67,44.68,44.62,44.64,27800.0,36.1022,36.1103,36.0618,36.078,27800.0
2011-11-22 12:00:00,44.63,44.83,44.62,44.76,97600.0,36.0699,36.2315,36.0618,36.175,97600.0
2011-11-22 12:05:00,44.77,44.99,44.77,44.95,63100.0,36.183,36.3608,36.183,36.3285,63100.0
2011-11-22 12:10:00,44.95,44.95,44.79,44.83,53500.0,36.3285,36.3285,36.1992,36.2315,53500.0
2011-11-22 12:15:00,44.83,44.88,44.83,44.86,40900.0,36.2315,36.2719,36.2315,36.2558,40900.0
2011-11-22 12:20:00,44.85,44.87,44.78,44.78,19400.0,36.2477,36.2639,36.1911,36.1911,19400.0
2011-11-22 12:25:00,44.78,44.79,44.7,44.72,44500.0,36.1911,36.1992,36.1265,36.1426,44500.0
2011-11-22 12:30:00,44.72,44.74,44.68,44.74,35800.0,36.1426,36.1588,36.1103,36.1588,35800.0
2011-11-22 12:35:00,44.74,44.76,44.62,44.63,32200.0,36.1588,36.175,36.0618,36.0699,32200.0
2011-11-22 12:40:00,44.64,44.75,44.64,44.73,41500.0,36.078,36.1669,36.078,36.1507,41500.0
2011-11-22 12:45:00,44.74,44.77,44.7,44.71,29900.0,36.1588,36.183,36.1265,36.1345,29900.0
2011-11-22 12:50:00,44.72,44.82,44.72,44.77,26500.0,36.1426,36.2235,36.1426,36.183,26500.0
2011-11-22 12:55:00,44.78,44.88,44.78,44.88,44300.0,36.1911,36.2719,36.1911,36.2719,44300.0
2011-11-22 13:00:00,44.87,44.89,44.78,44.82,68900.0,36.2639,36.28,36.1911,36.2235,68900.0
2011-11-22 13:05:00,44.81,44.84,44.74,44.76,31500.0,36.2154,36.2396,36.1588,36.175,31500.0
2011-11-22 13:10:00,44.76,44.78,44.73,44.75,22100.0,36.175,36.1911,36.1507,36.1669,22100.0
2011-11-22 13:15:00,44.75,44.91,44.75,44.89,32800.0,36.1669,36.2962,36.1669,36.28,32800.0
2011-11-22 13:20:00,44.9,44.94,44.85,44.87,37300.0,36.2881,36.3204,36.2477,36.2639,37300.0
2011-11-22 13:25:00,44.86,44.94,44.86,44.89,47700.0,36.2558,36.3204,36.2558,36.28,47700.0
2011-11-22 13:30:00,44.9,44.91,44.86,44.89,27100.0,36.2881,36.2962,36.2558,36.28,27100.0
2011-11-22 13:35:00,44.91,44.94,44.88,44.91,19500.0,36.2962,36.3204,36.2719,36.2962,19500.0
2011-11-22 13:40:00,44.9,44.94,44.87,44.93,30200.0,36.2881,36.3204,36.2639,36.3124,30200.0
2011-11-22 13:45:00,44.94,44.94,44.88,44.93,30100.0,36.3204,36.3204,36.2719,36.3124,30100.0
2011-11-22 13:50:00,44.93,44.95,44.87,44.87,22100.0,36.3124,36.3285,36.2639,36.2639,22100.0
2011-11-22 13:55:00,44.87,44.87,44.75,44.77,28100.0,36.2639,36.2639,36.1669,36.183,28100.0
2011-11-22 14:00:00,44.77,44.78,44.67,44.69,21400.0,36.183,36.1911,36.1022,36.1184,21400.0
2011-11-22 14:05:00,44.68,44.71,44.67,44.71,22000.0,36.1103,36.1345,36.1022,36.1345,22000.0
2011-11-22 14:10:00,44.7,44.76,44.68,44.73,24000.0,36.1265,36.175,36.1103,36.1507,24000.0
2011-11-22 14:15:00,44.73,44.73,44.69,44.71,19200.0,36.1507,36.1507,36.1184,36.1345,19200.0
2011-11-22 14:20:00,44.71,44.71,44.62,44.63,30600.0,36.1345,36.1345,36.0618,36.0699,30600.0
2011-11-22 14:25:00,44.64,44.69,44.64,44.66,27900.0,36.078,36.1184,36.078,36.0941,27900.0
2011-11-22 14:30:00,44.66,44.66,44.57,44.58,33500.0,36.0941,36.0941,36.0214,36.0295,33500.0
2011-11-22 14:35:00,44.58,44.58,44.52,44.53,36100.0,36.0295,36.0295,35.981,35.9891,36100.0
2011-11-22 14:40:00,44.53,44.61,44.53,44.6,37700.0,35.9891,36.0537,35.9891,36.0456,37700.0
2011-11-22 14:45:00,44.6,44.62,44.53,44.54,28400.0,36.0456,36.0618,35.9891,35.9972,28400.0
2011-11-22 14:50:00,44.54,44.55,44.42,44.46,33500.0,35.9972,36.0052,35.9002,35.9325,33500.0
2011-11-22 14:55:00,44.45,44.46,44.41,44.45,28000.0,35.9244,35.9325,35.8921,35.9244,28000.0
2011-11-22 15:00:00,44.44,44.48,44.43,44.43,60000.0,35.9163,35.9487,35.9083,35.9083,60000.0
2011-11-22 15:05:00,44.43,44.46,44.39,44.42,72800.0,35.9083,35.9325,35.8759,35.9002,72800.0
2011-11-22 15:10:00,44.41,44.43,44.39,44.42,54500.0,35.8921,35.9083,35.8759,35.9002,54500.0
2011-11-22 15:15:00,44.41,44.48,44.41,44.46,109400.0,35.8921,35.9487,35.8921,35.9325,109400.0
2011-11-22 15:20:00,44.46,44.52,44.43,44.52,61300.0,35.9325,35.981,35.9083,35.981,61300.0
2011-11-22 15:25:00,44.51,44.55,44.49,44.53,58400.0,35.9729,36.0052,35.9567,35.9891,58400.0
2011-11-22 15:30:00,44.54,44.59,44.5,44.53,58400.0,35.9972,36.0376,35.9648,35.9891,58400.0
2011-11-22 15:35:00,44.54,44.56,44.46,44.47,90000.0,35.9972,36.0133,35.9325,35.9406,90000.0
2011-11-22 15:40:00,44.46,44.5,44.43,44.43,99500.0,35.9325,35.9648,35.9083,35.9083,99500.0
2011-11-22 15:45:00,44.43,44.49,44.43,44.46,86100.0,35.9083,35.9567,35.9083,35.9325,86100.0
2011-11-22 15:50:00,44.46,44.51,44.42,44.49,121400.0,35.9325,35.9729,35.9002,35.9567,121400.0
2011-11-22 15:55:00,44.49,44.49,44.4,44.44,200000.0,35.9567,35.9567,35.884,35.9163,200000.0
2011-11-23 09:30:00,43.96,44.06,43.73,43.87,67200.0,35.5284,35.6092,35.3425,35.4557,67200.0
2011-11-23 09:35:00,43.87,43.88,43.65,43.73,62000.0,35.4557,35.4637,35.2779,35.3425,62000.0
2011-11-23 09:40:00,43.73,43.86,43.73,43.81,56100.0,35.3425,35.4476,35.3425,35.4072,56100.0
2011-11-23 09:45:00,43.8,43.87,43.77,43.82,52400.0,35.3991,35.4557,35.3748,35.4153,52400.0
2011-11-23 09:50:00,43.84,43.84,43.68,43.74,47400.0,35.4314,35.4314,35.3021,35.3506,47400.0
2011-11-23 09:55:00,43.73,43.74,43.52,43.52,81000.0,35.3425,35.3506,35.1728,35.1728,81000.0
2011-11-23 10:00:00,43.54,43.73,43.54,43.73,75100.0,35.189,35.3425,35.189,35.3425,75100.0
2011-11-23 10:05:00,43.74,43.81,43.72,43.8,72100.0,35.3506,35.4072,35.3344,35.3991,72100.0
2011-11-23 10:10:00,43.8,43.82,43.68,43.68,52100.0,35.3991,35.4153,35.3021,35.3021,52100.0
2011-11-23 10:15:00,43.69,43.73,43.52,43.59,99900.0,35.3102,35.3425,35.1728,35.2294,99900.0
2011-11-23 10:20:00,43.59,43.62,43.52,43.59,122200.0,35.2294,35.2536,35.1728,35.2294,122200.0
2011-11-23 10:25:00,43.59,43.6,43.5,43.55,64600.0,35.2294,35.2374,35.1566,35.197,64600.0
2011-11-23 10:30:00,43.55,43.61,43.5,43.6,46900.0,35.197,35.2455,35.1566,35.2374,46900.0
2011-11-23 10:35:00,43.6,43.7,43.6,43.65,47300.0,35.2374,35.3183,35.2374,35.2779,47300.0
2011-11-23 10:40:00,43.67,43.67,43.58,43.61,20100.0,35.294,35.294,35.2213,35.2455,20100.0
2011-11-23 10:45:00,43.61,43.64,43.52,43.53,26300.0,35.2455,35.2698,35.1728,35.1809,26300.0
2011-11-23 10:50:00,43.54,43.62,43.54,43.62,30200.0,35.189,35.2536,35.189,35.2536,30200.0
2011-11-23 10:55:00,43.63,43.64,43.58,43.62,31500.0,35.2617,35.2698,35.2213,35.2536,31500.0
2011-11-23 11:00:00,43.62,43.69,43.62,43.62,57800.0,35.2536,35.3102,35.2536,35.2536,57800.0
2011-11-23 11:05:00,43.63,43.67,43.55,43.55,31400.0,35.2617,35.294,35.197,35.197,31400.0
2011-11-23 11:10:00,43.54,43.58,43.5,43.51,34200.0,35.189,35.2213,35.1566,35.1647,34200.0
2011-11-23 11:15:00,43.51,43.54,43.5,43.54,31700.0,35.1647,35.189,35.1566,35.189,31700.0
2011-11-23 11:20:00,43.54,43.56,43.5,43.54,36700.0,35.189,35.2051,35.1566,35.189,36700.0
2011-11-23 11:25:00,43.54,43.55,43.48,43.5,44000.0,35.189,35.197,35.1405,35.1566,44000.0
2011-11-23 11:30:00,43.5,43.54,43.42,43.53,74700.0,35.1566,35.189,35.092,35.1809,74700.0
2011-11-23 11:35:00,43.52,43.73,43.49,43.71,107500.0,35.1728,35.3425,35.1485,35.3264,107500.0
2011-11-23 11:40:00,43.7,43.78,43.68,43.78,56500.0,35.3183,35.3829,35.3021,35.3829,56500.0
2011-11-23 11:45:00,43.78,43.81,43.68,43.72,44400.0,35.3829,35.4072,35.3021,35.3344,44400.0
2011-11-23 11:50:00,43.72,43.74,43.67,43.7,31700.0,35.3344,35.3506,35.294,35.3183,31700.0
2011-11-23 11:55:00,43.7,43.71,43.63,43.67,19000.0,35.3183,35.3264,35.2617,35.294,19000.0
2011-11-23 12:00:00,43.67,43.74,43.66,43.74,24600.0,35.294,35.3506,35.2859,35.3506,24600.0
2011-11-23 12:05:00,43.73,43.78,43.72,43.76,27700.0,35.3425,35.3829,35.3344,35.3668,27700.0
2011-11-23 12:10:00,43.76,43.78,43.68,43.68,32600.0,35.3668,35.3829,35.3021,35.3021,32600.0
2011-11-23 12:15:00,43.67,43.69,43.6,43.64,21700.0,35.294,35.3102,35.2374,35.2698,21700.0
2011-11-23 12:20:00,43.63,43.66,43.6,43.6,30800.0,35.2617,35.2859,35.2374,35.2374,30800.0
2011-11-23 12:25:00,43.6,43.61,43.5,43.5,35500.0,35.2374,35.2455,35.1566,35.1566,35500.0
2011-11-23 12:30:00,43.5,43.55,43.5,43.53,44900.0,35.1566,35.197,35.1566,35.1809,44900.0
2011-11-23 12:35:00,43.54,43.59,43.54,43.59,23200.0,35.189,35.2294,35.189,35.2294,23200.0
2011-11-23 12:40:00,43.58,43.62,43.57,43.62,27900.0,35.2213,35.2536,35.2132,35.2536,27900.0
2011-11-23 12:45:00,43.62,43.72,43.6,43.7,43400.0,35.2536,35.3344,35.2374,35.3183,43400.0
2011-11-23 12:50:00,43.7,43.82,43.69,43.81,88300.0,35.3183,35.4153,35.3102,35.4072,88300.0
2011-11-23 12:55:00,43.8,43.9,43.8,43.88,78300.0,35.3991,35.4799,35.3991,35.4637,78300.0
2011-11-23 13:00:00,43.88,43.88,43.8,43.86,46000.0,35.4637,35.4637,35.3991,35.4476,46000.0
2011-11-23 13:05:00,43.85,43.89,43.85,43.89,25600.0,35.4395,35.4718,35.4395,35.4718,25600.0
2011-11-23 13:10:00,43.88,43.89,43.8,43.8,38800.0,35.4637,35.4718,35.3991,35.3991,38800.0
2011-11-23 13:15:00,43.8,43.82,43.78,43.81,20100.0,35.3991,35.4153,35.3829,35.4072,20100.0
2011-11-23 13:20:00,43.82,43.87,43.81,43.83,43100.0,35.4153,35.4557,35.4072,35.4233,43100.0
2011-11-23 13:25:00,43.84,43.9,43.8,43.9,31300.0,35.4314,35.4799,35.3991,35.4799,31300.0
2011-11-23 13:30:00,43.91,43.99,43.9,43.95,55200.0,35.488,35.5526,35.4799,35.5203,55200.0
2011-11-23 13:35:00,43.94,44.1,43.93,44.01,86100.0,35.5122,35.6415,35.5042,35.5688,86100.0
2011-11-23 13:40:00,44.0,44.0,43.83,43.85,44300.0,35.5607,35.5607,35.4233,35.4395,44300.0
2011-11-23 13:45:00,43.85,43.88,43.82,43.86,34300.0,35.4395,35.4637,35.4153,35.4476,34300.0
2011-11-23 13:50:00,43.86,44.0,43.85,43.94,35000.0,35.4476,35.5607,35.4395,35.5122,35000.0
2011-11-23 13:55:00,43.94,43.95,43.81,43.88,41200.0,35.5122,35.5203,35.4072,35.4637,41200.0
2011-11-23 14:00:00,43.87,43.87,43.77,43.85,53100.0,35.4557,35.4557,35.3748,35.4395,53100.0
2011-11-23 14:05:00,43.84,43.84,43.74,43.75,29100.0,35.4314,35.4314,35.3506,35.3587,29100.0
2011-11-23 14:10:00,43.76,43.76,43.65,43.66,51300.0,35.3668,35.3668,35.2779,35.2859,51300.0
2011-11-23 14:15:00,43.66,43.69,43.62,43.69,37200.0,35.2859,35.3102,35.2536,35.3102,37200.0
2011-11-23 14:20:00,43.68,43.69,43.63,43.64,26900.0,35.3021,35.3102,35.2617,35.2698,26900.0
2011-11-23 14:25:00,43.64,43.67,43.56,43.66,39600.0,35.2698,35.294,35.2051,35.2859,39600.0
2011-11-23 14:30:00,43.67,43.7,43.65,43.69,38500.0,35.294,35.3183,35.2779,35.3102,38500.0
2011-11-23 14:35:00,43.71,43.78,43.69,43.74,48800.0,35.3264,35.3829,35.3102,35.3506,48800.0
2011-11-23 14:40:00,43.73,43.73,43.64,43.64,75200.0,35.3425,35.3425,35.2698,35.2698,75200.0
2011-11-23 14:45:00,43.65,43.68,43.63,43.66,52400.0,35.2779,35.3021,35.2617,35.2859,52400.0
2011-11-23 14:50:00,43.66,43.68,43.64,43.67,22900.0,35.2859,35.3021,35.2698,35.294,22900.0
2011-11-23 14:55:00,43.67,43.67,43.6,43.63,35900.0,35.294,35.294,35.2374,35.2617,35900.0
2011-11-23 15:00:00,43.62,43.73,43.57,43.68,87500.0,35.2536,35.3425,35.2132,35.3021,87500.0
2011-11-23 15:05:00,43.68,43.75,43.65,43.68,54400.0,35.3021,35.3587,35.2779,35.3021,54400.0
2011-11-23 15:10:00,43.68,43.79,43.67,43.77,85200.0,35.3021,35.391,35.294,35.3748,85200.0
2011-11-23 15:15:00,43.78,43.79,43.72,43.74,75800.0,35.3829,35.391,35.3344,35.3506,75800.0
2011-11-23 15:20:00,43.74,43.78,43.69,43.73,95100.0,35.3506,35.3829,35.3102,35.3425,95100.0
2011-11-23 15:25:00,43.74,43.74,43.66,43.71,74300.0,35.3506,35.3506,35.2859,35.3264,74300.0
2011-11-23 15:30:00,43.71,43.78,43.7,43.78,81800.0,35.3264,35.3829,35.3183,35.3829,81800.0
2011-11-23 15:35:00,43.78,43.8,43.73,43.75,112400.0,35.3829,35.3991,35.3425,35.3587,112400.0
2011-11-23 15:40:00,43.75,43.89,43.75,43.87,171300.0,35.3587,35.4718,35.3587,35.4557,171300.0
2011-11-23 15:45:00,43.87,43.87,43.76,43.78,182200.0,35.4557,35.4557,35.3668,35.3829,182200.0
2011-11-23 15:50:00,43.77,43.86,43.75,43.81,142500.0,35.3748,35.4476,35.3587,35.4072,142500.0
2011-11-23 15:55:00,43.8,43.81,43.57,43.59,633200.0,35.3991,35.4072,35.2132,35.2294,633200.0
2011-11-25 09:30:00,43.55,43.62,43.47,43.6,65000.0,35.197,35.2536,35.1324,35.2374,65000.0
2011-11-25 09:35:00,43.6,43.83,43.59,43.83,57700.0,35.2374,35.4233,35.2294,35.4233,57700.0
2011-11-25 09:40:00,43.84,43.89,43.82,43.89,63500.0,35.4314,35.4718,35.4153,35.4718,63500.0
2011-11-25 09:45:00,43.89,43.91,43.86,43.9,46500.0,35.4718,35.488,35.4476,35.4799,46500.0
2011-11-25 09:50:00,43.9,43.96,43.89,43.89,45100.0,35.4799,35.5284,35.4718,35.4718,45100.0
2011-11-25 09:55:00,43.9,43.91,43.8,43.8,40900.0,35.4799,35.488,35.3991,35.3991,40900.0
2011-11-25 10:00:00,43.8,43.83,43.74,43.81,75600.0,35.3991,35.4233,35.3506,35.4072,75600.0
2011-11-25 10:05:00,43.82,43.82,43.76,43.79,53600.0,35.4153,35.4153,35.3668,35.391,53600.0
2011-11-25 10:10:00,43.79,43.94,43.77,43.94,37700.0,35.391,35.5122,35.3748,35.5122,37700.0
2011-11-25 10:15:00,43.95,44.02,43.93,44.02,50300.0,35.5203,35.5769,35.5042,35.5769,50300.0
2011-11-25 10:20:00,44.02,44.07,43.99,44.06,39900.0,35.5769,35.6173,35.5526,35.6092,39900.0
2011-11-25 10:25:00,44.05,44.05,43.92,43.96,64900.0,35.6011,35.6011,35.4961,35.5284,64900.0
2011-11-25 10:30:00,43.96,43.98,43.94,43.94,68800.0,35.5284,35.5446,35.5122,35.5122,68800.0
2011-11-25 10:35:00,43.94,43.95,43.86,43.89,50500.0,35.5122,35.5203,35.4476,35.4718,50500.0
2011-11-25 10:40:00,43.88,43.91,43.88,43.9,34000.0,35.4637,35.488,35.4637,35.4799,34000.0
2011-11-25 10:45:00,43.9,43.9,43.83,43.83,44000.0,35.4799,35.4799,35.4233,35.4233,44000.0
2011-11-25 10:50:00,43.84,43.91,43.81,43.86,63700.0,35.4314,35.488,35.4072,35.4476,63700.0
2011-11-25 10:55:00,43.86,43.87,43.82,43.83,49400.0,35.4476,35.4557,35.4153,35.4233,49400.0
2011-11-25 11:00:00,43.84,43.97,43.83,43.97,53100.0,35.4314,35.5365,35.4233,35.5365,53100.0
2011-11-25 11:05:00,43.98,44.07,43.98,44.06,33000.0,35.5446,35.6173,35.5446,35.6092,33000.0
2011-11-25 11:10:00,44.07,44.13,44.06,44.07,53100.0,35.6173,35.6658,35.6092,35.6173,53100.0
2011-11-25 11:15:00,44.08,44.09,44.01,44.09,38700.0,35.6254,35.6335,35.5688,35.6335,38700.0
2011-11-25 11:20:00,44.09,44.21,44.08,44.2,46300.0,35.6335,35.7304,35.6254,35.7224,46300.0
2011-11-25 11:25:00,44.21,44.21,44.12,44.13,55000.0,35.7304,35.7304,35.6577,35.6658,55000.0
2011-11-25 11:30:00,44.12,44.14,44.11,44.12,43500.0,35.6577,35.6739,35.6496,35.6577,43500.0
2011-11-25 11:35:00,44.14,44.16,44.09,44.14,48500.0,35.6739,35.69,35.6335,35.6739,48500.0
2011-11-25 11:40:00,44.15,44.23,44.15,44.22,64600.0,35.682,35.7466,35.682,35.7385,64600.0
2011-11-25 11:45:00,44.22,44.22,44.02,44.06,57800.0,35.7385,35.7385,35.5769,35.6092,57800.0
2011-11-25 11:50:00,44.06,44.07,43.91,43.91,51700.0,35.6092,35.6173,35.488,35.488,51700.0
2011-11-25 11:55:00,43.91,43.92,43.84,43.84,64600.0,35.488,35.4961,35.4314,35.4314,64600.0
2011-11-25 12:00:00,43.84,43.84,43.74,43.75,64700.0,35.4314,35.4314,35.3506,35.3587,64700.0
2011-11-25 12:05:00,43.74,43.77,43.67,43.7,59700.0,35.3506,35.3748,35.294,35.3183,59700.0
2011-11-25 12:10:00,43.7,43.72,43.69,43.7,63000.0,35.3183,35.3344,35.3102,35.3183,63000.0
2011-11-25 12:15:00,43.71,43.72,43.64,43.71,57700.0,35.3264,35.3344,35.2698,35.3264,57700.0
2011-11-25 12:20:00,43.72,43.8,43.72,43.8,41900.0,35.3344,35.3991,35.3344,35.3991,41900.0
2011-11-25 12:25:00,43.79,43.85,43.79,43.85,35300.0,35.391,35.4395,35.391,35.4395,35300.0
2011-11-25 12:30:00,43.86,43.96,43.86,43.95,58800.0,35.4476,35.5284,35.4476,35.5203,58800.0
2011-11-25 12:35:00,43.95,43.96,43.91,43.91,68300.0,35.5203,35.5284,35.488,35.488,68300.0
2011-11-25 12:40:00,43.91,43.91,43.77,43.84,69900.0,35.488,35.488,35.3748,35.4314,69900.0
2011-11-25 12:45:00,43.83,43.85,43.81,43.83,135700.0,35.4233,35.4395,35.4072,35.4233,135700.0
2011-11-25 12:50:00,43.83,43.85,43.7,43.72,136500.0,35.4233,35.4395,35.3183,35.3344,136500.0
2011-11-25 12:55:00,43.72,43.72,43.64,43.68,185500.0,35.3344,35.3344,35.2698,35.3021,185500.0
2011-11-28 09:30:00,44.46,44.7,44.39,44.69,201100.0,35.9325,36.1265,35.8759,36.1184,201100.0
2011-11-28 09:35:00,44.69,44.99,44.66,44.95,196000.0,36.1184,36.3608,36.0941,36.3285,196000.0
2011-11-28 09:40:00,44.95,44.99,44.85,44.88,137800.0,36.3285,36.3608,36.2477,36.2719,137800.0
2011-11-28 09:45:00,44.88,44.95,44.87,44.94,105000.0,36.2719,36.3285,36.2639,36.3204,105000.0
2011-11-28 09:50:00,44.94,45.15,44.9,45.15,234600.0,36.3204,36.4902,36.2881,36.4902,234600.0
2011-11-28 09:55:00,45.14,45.35,45.14,45.34,187500.0,36.4821,36.6518,36.4821,36.6437,187500.0
2011-11-28 10:00:00,45.31,45.35,45.23,45.24,232500.0,36.6195,36.6518,36.5548,36.5629,232500.0
2011-11-28 10:05:00,45.25,45.29,45.18,45.19,157100.0,36.571,36.6033,36.5144,36.5225,157100.0
2011-11-28 10:10:00,45.19,45.22,45.13,45.2,89900.0,36.5225,36.5467,36.474,36.5306,89900.0
2011-11-28 10:15:00,45.2,45.21,45.19,45.19,122000.0,36.5306,36.5386,36.5225,36.5225,122000.0
2011-11-28 10:20:00,45.2,45.32,45.17,45.32,127200.0,36.5306,36.6275,36.5063,36.6275,127200.0
2011-11-28 10:25:00,45.32,45.44,45.32,45.41,132400.0,36.6275,36.7245,36.6275,36.7003,132400.0
2011-11-28 10:30:00,45.42,45.49,45.32,45.36,120100.0,36.7084,36.7649,36.6275,36.6599,120100.0
2011-11-28 10:35:00,45.34,45.37,45.25,45.26,103100.0,36.6437,36.668,36.571,36.5791,103100.0
2011-11-28 10:40:00,45.26,45.27,45.17,45.17,113900.0,36.5791,36.5871,36.5063,36.5063,113900.0
2011-11-28 10:45:00,45.17,45.22,45.11,45.22,128200.0,36.5063,36.5467,36.4578,36.5467,128200.0
2011-11-28 10:50:00,45.22,45.31,45.22,45.29,93700.0,36.5467,36.6195,36.5467,36.6033,93700.0
2011-11-28 10:55:00,45.29,45.29,45.16,45.16,74200.0,36.6033,36.6033,36.4982,36.4982,74200.0
2011-11-28 11:00:00,45.16,45.31,45.16,45.26,57900.0,36.4982,36.6195,36.4982,36.5791,57900.0
2011-11-28 11:05:00,45.26,45.35,45.25,45.34,80600.0,36.5791,36.6518,36.571,36.6437,80600.0
2011-11-28 11:10:00,45.35,45.42,45.34,45.36,57700.0,36.6518,36.7084,36.6437,36.6599,57700.0
2011-11-28 11:15:00,45.36,45.37,45.26,45.27,70100.0,36.6599,36.668,36.5791,36.5871,70100.0
2011-11-28 11:20:00,45.26,45.28,45.23,45.23,47300.0,36.5791,36.5952,36.5548,36.5548,47300.0
2011-11-28 11:25:00,45.23,45.3,45.2,45.26,51200.0,36.5548,36.6114,36.5306,36.5791,51200.0
2011-11-28 11:30:00,45.27,45.31,45.24,45.26,74400.0,36.5871,36.6195,36.5629,36.5791,74400.0
2011-11-28 11:35:00,45.26,45.27,45.2,45.27,59100.0,36.5791,36.5871,36.5306,36.5871,59100.0
2011-11-28 11:40:00,45.27,45.3,45.24,45.28,49800.0,36.5871,36.6114,36.5629,36.5952,49800.0
2011-11-28 11:45:00,45.27,45.29,45.24,45.24,66900.0,36.5871,36.6033,36.5629,36.5629,66900.0
2011-11-28 11:50:00,45.25,45.25,45.16,45.18,50900.0,36.571,36.571,36.4982,36.5144,50900.0
2011-11-28 11:55:00,45.19,45.2,45.15,45.2,108300.0,36.5225,36.5306,36.4902,36.5306,108300.0
2011-11-28 12:00:00,45.19,45.2,45.03,45.05,68800.0,36.5225,36.5306,36.3932,36.4093,68800.0
2011-11-28 12:05:00,45.05,45.06,44.99,45.02,41800.0,36.4093,36.4174,36.3608,36.3851,41800.0
2011-11-28 12:10:00,45.02,45.05,44.98,45.03,44500.0,36.3851,36.4093,36.3528,36.3932,44500.0
2011-11-28 12:15:00,45.03,45.12,45.02,45.1,59900.0,36.3932,36.4659,36.3851,36.4497,59900.0
2011-11-28 12:20:00,45.09,45.2,45.09,45.2,106400.0,36.4417,36.5306,36.4417,36.5306,106400.0
2011-11-28 12:25:00,45.2,45.2,45.12,45.12,67500.0,36.5306,36.5306,36.4659,36.4659,67500.0
2011-11-28 12:30:00,45.11,45.12,45.02,45.04,69500.0,36.4578,36.4659,36.3851,36.4013,69500.0
2011-11-28 12:35:00,45.03,45.04,44.97,45.0,51600.0,36.3932,36.4013,36.3447,36.3689,51600.0
2011-11-28 12:40:00,45.0,45.02,44.97,44.99,48000.0,36.3689,36.3851,36.3447,36.3608,48000.0
2011-11-28 12:45:00,44.99,45.0,44.97,44.99,31800.0,36.3608,36.3689,36.3447,36.3608,31800.0
2011-11-28 12:50:00,44.99,45.07,44.97,45.01,49100.0,36.3608,36.4255,36.3447,36.377,49100.0
2011-11-28 12:55:00,45.02,45.02,44.97,44.98,32600.0,36.3851,36.3851,36.3447,36.3528,32600.0
2011-11-28 13:00:00,44.98,44.98,44.87,44.88,52100.0,36.3528,36.3528,36.2639,36.2719,52100.0
2011-11-28 13:05:00,44.87,44.89,44.84,44.87,35800.0,36.2639,36.28,36.2396,36.2639,35800.0
2011-11-28 13:10:00,44.88,45.0,44.88,45.0,39300.0,36.2719,36.3689,36.2719,36.3689,39300.0
2011-11-28 13:15:00,44.99,45.16,44.99,45.16,70400.0,36.3608,36.4982,36.3608,36.4982,70400.0
2011-11-28 13:20:00,45.16,45.25,45.16,45.2,139100.0,36.4982,36.571,36.4982,36.5306,139100.0
2011-11-28 13:25:00,45.19,45.26,45.19,45.25,96700.0,36.5225,36.5791,36.5225,36.571,96700.0
2011-11-28 13:30:00,45.24,45.26,45.19,45.19,134800.0,36.5629,36.5791,36.5225,36.5225,134800.0
2011-11-28 13:35:00,45.2,45.28,45.2,45.28,40600.0,36.5306,36.5952,36.5306,36.5952,40600.0
2011-11-28 13:40:00,45.28,45.31,45.22,45.29,49700.0,36.5952,36.6195,36.5467,36.6033,49700.0
2011-11-28 13:45:00,45.3,45.31,45.24,45.27,41000.0,36.6114,36.6195,36.5629,36.5871,41000.0
2011-11-28 13:50:00,45.26,45.27,45.21,45.25,48400.0,36.5791,36.5871,36.5386,36.571,48400.0
2011-11-28 13:55:00,45.25,45.27,45.16,45.17,46300.0,36.571,36.5871,36.4982,36.5063,46300.0
2011-11-28 14:00:00,45.18,45.21,45.15,45.18,59300.0,36.5144,36.5386,36.4902,36.5144,59300.0
2011-11-28 14:05:00,45.18,45.18,45.12,45.17,51100.0,36.5144,36.5144,36.4659,36.5063,51100.0
2011-11-28 14:10:00,45.17,45.23,45.16,45.18,26400.0,36.5063,36.5548,36.4982,36.5144,26400.0
2011-11-28 14:15:00,45.19,45.2,45.17,45.19,25700.0,36.5225,36.5306,36.5063,36.5225,25700.0
2011-11-28 14:20:00,45.19,45.23,45.17,45.18,52500.0,36.5225,36.5548,36.5063,36.5144,52500.0
2011-11-28 14:25:00,45.18,45.18,45.1,45.13,45200.0,36.5144,36.5144,36.4497,36.474,45200.0
2011-11-28 14:30:00,45.13,45.13,45.05,45.05,57300.0,36.474,36.474,36.4093,36.4093,57300.0
2011-11-28 14:35:00,45.05,45.11,45.04,45.05,98200.0,36.4093,36.4578,36.4013,36.4093,98200.0
2011-11-28 14:40:00,45.06,45.06,45.0,45.01,77700.0,36.4174,36.4174,36.3689,36.377,77700.0
2011-11-28 14:45:00,45.0,45.01,44.96,44.97,35000.0,36.3689,36.377,36.3366,36.3447,35000.0
2011-11-28 14:50:00,44.97,44.97,44.9,44.92,40400.0,36.3447,36.3447,36.2881,36.3043,40400.0
2011-11-28 14:55:00,44.91,45.05,44.91,45.03,77900.0,36.2962,36.4093,36.2962,36.3932,77900.0
2011-11-28 15:00:00,45.02,45.13,45.01,45.1,81500.0,36.3851,36.474,36.377,36.4497,81500.0
2011-11-28 15:05:00,45.1,45.1,44.9,44.9,61500.0,36.4497,36.4497,36.2881,36.2881,61500.0
2011-11-28 15:10:00,44.91,44.97,44.89,44.91,48000.0,36.2962,36.3447,36.28,36.2962,48000.0
2011-11-28 15:15:00,44.9,44.94,44.81,44.93,90700.0,36.2881,36.3204,36.2154,36.3124,90700.0
2011-11-28 15:20:00,44.92,45.1,44.88,45.04,102800.0,36.3043,36.4497,36.2719,36.4013,102800.0
2011-11-28 15:25:00,45.04,45.04,44.97,44.98,116000.0,36.4013,36.4013,36.3447,36.3528,116000.0
2011-11-28 15:30:00,44.98,44.98,44.89,44.89,140700.0,36.3528,36.3528,36.28,36.28,140700.0
2011-11-28 15:35:00,44.89,44.98,44.88,44.91,126800.0,36.28,36.3528,36.2719,36.2962,126800.0
2011-11-28 15:40:00,44.91,44.91,44.81,44.83,202900.0,36.2962,36.2962,36.2154,36.2315,202900.0
2011-11-28 15:45:00,44.83,44.87,44.74,44.76,198000.0,36.2315,36.2639,36.1588,36.175,198000.0
2011-11-28 15:50:00,44.76,44.86,44.76,44.84,223900.0,36.175,36.2558,36.175,36.2396,223900.0
2011-11-28 15:55:00,44.84,45.05,44.83,45.05,520600.0,36.2396,36.4093,36.2315,36.4093,520600.0
2011-11-29 09:30:00,45.31,45.53,45.09,45.43,145300.0,36.6195,36.7973,36.4417,36.7165,145300.0
2011-11-29 09:35:00,45.43,45.61,45.3,45.61,58200.0,36.7165,36.8619,36.6114,36.8619,58200.0
2011-11-29 09:40:00,45.61,45.74,45.5,45.55,126600.0,36.8619,36.967,36.773,36.8134,126600.0
2011-11-29 09:45:00,45.54,45.71,45.48,45.71,139200.0,36.8054,36.9427,36.7569,36.9427,139200.0
2011-11-29 09:50:00,45.71,45.79,45.6,45.75,81700.0,36.9427,37.0074,36.8538,36.9751,81700.0
2011-11-29 09:55:00,45.75,45.76,45.61,45.7,62000.0,36.9751,36.9832,36.8619,36.9347,62000.0
2011-11-29 10:00:00,45.68,45.96,45.67,45.87,195100.0,36.9185,37.1448,36.9104,37.0721,195100.0
2011-11-29 10:05:00,45.87,45.95,45.77,45.92,115800.0,37.0721,37.1367,36.9912,37.1125,115800.0
2011-11-29 10:10:00,45.93,46.15,45.92,46.07,173400.0,37.1206,37.2984,37.1125,37.2337,173400.0
2011-11-29 10:15:00,46.08,46.11,46.0,46.06,65400.0,37.2418,37.266,37.1771,37.2256,65400.0
2011-11-29 10:20:00,46.06,46.11,45.98,45.99,73800.0,37.2256,37.266,37.161,37.169,73800.0
2011-11-29 10:25:00,45.99,46.03,45.95,45.98,87400.0,37.169,37.2014,37.1367,37.161,87400.0
2011-11-29 10:30:00,45.97,46.05,45.86,46.04,129700.0,37.1529,37.2175,37.064,37.2095,129700.0
2011-11-29 10:35:00,46.03,46.04,45.95,45.97,74400.0,37.2014,37.2095,37.1367,37.1529,74400.0
2011-11-29 10:40:00,45.97,46.01,45.96,45.97,71500.0,37.1529,37.1852,37.1448,37.1529,71500.0
2011-11-29 10:45:00,45.97,46.01,45.95,45.98,63500.0,37.1529,37.1852,37.1367,37.161,63500.0
2011-11-29 10:50:00,45.98,46.04,45.97,46.03,64200.0,37.161,37.2095,37.1529,37.2014,64200.0
2011-11-29 10:55:00,46.03,46.1,46.02,46.1,84000.0,37.2014,37.2579,37.1933,37.2579,84000.0
2011-11-29 11:00:00,46.09,46.14,46.06,46.07,81400.0,37.2499,37.2903,37.2256,37.2337,81400.0
2011-11-29 11:05:00,46.06,46.12,45.97,45.99,116500.0,37.2256,37.2741,37.1529,37.169,116500.0
2011-11-29 11:10:00,46.0,46.04,45.98,45.99,49000.0,37.1771,37.2095,37.161,37.169,49000.0
2011-11-29 11:15:00,46.0,46.08,46.0,46.05,58500.0,37.1771,37.2418,37.1771,37.2175,58500.0
2011-11-29 11:20:00,46.06,46.09,46.04,46.07,51400.0,37.2256,37.2499,37.2095,37.2337,51400.0
2011-11-29 11:25:00,46.08,46.17,46.08,46.14,53000.0,37.2418,37.3145,37.2418,37.2903,53000.0
2011-11-29 11:30:00,46.14,46.18,46.06,46.07,59000.0,37.2903,37.3226,37.2256,37.2337,59000.0
2011-11-29 11:35:00,46.07,46.09,46.04,46.05,59200.0,37.2337,37.2499,37.2095,37.2175,59200.0
2011-11-29 11:40:00,46.05,46.09,46.03,46.05,68200.0,37.2175,37.2499,37.2014,37.2175,68200.0
2011-11-29 11:45:00,46.06,46.16,46.06,46.15,32000.0,37.2256,37.3064,37.2256,37.2984,32000.0
2011-11-29 11:50:00,46.15,46.18,46.09,46.12,63900.0,37.2984,37.3226,37.2499,37.2741,63900.0
2011-11-29 11:55:00,46.12,46.16,46.11,46.13,46600.0,37.2741,37.3064,37.266,37.2822,46600.0
2011-11-29 12:00:00,46.14,46.14,46.04,46.08,79000.0,37.2903,37.2903,37.2095,37.2418,79000.0
2011-11-29 12:05:00,46.09,46.18,46.07,46.17,46000.0,37.2499,37.3226,37.2337,37.3145,46000.0
2011-11-29 12:10:00,46.17,46.18,46.12,46.15,21000.0,37.3145,37.3226,37.2741,37.2984,21000.0
2011-11-29 12:15:00,46.15,46.18,46.12,46.14,30400.0,37.2984,37.3226,37.2741,37.2903,30400.0
2011-11-29 12:20:00,46.15,46.16,46.11,46.16,24800.0,37.2984,37.3064,37.266,37.3064,24800.0
2011-11-29 12:25:00,46.16,46.19,46.15,46.16,39300.0,37.3064,37.3307,37.2984,37.3064,39300.0
2011-11-29 12:30:00,46.16,46.18,46.09,46.1,63500.0,37.3064,37.3226,37.2499,37.2579,63500.0
2011-11-29 12:35:00,46.09,46.12,46.04,46.06,49000.0,37.2499,37.2741,37.2095,37.2256,49000.0
2011-11-29 12:40:00,46.06,46.14,46.06,46.08,50300.0,37.2256,37.2903,37.2256,37.2418,50300.0
2011-11-29 12:45:00,46.08,46.09,46.03,46.03,36700.0,37.2418,37.2499,37.2014,37.2014,36700.0
2011-11-29 12:50:00,46.03,46.03,45.98,45.99,36800.0,37.2014,37.2014,37.161,37.169,36800.0
2011-11-29 12:55:00,45.98,46.05,45.97,46.04,51200.0,37.161,37.2175,37.1529,37.2095,51200.0
2011-11-29 13:00:00,46.04,46.06,46.03,46.04,45600.0,37.2095,37.2256,37.2014,37.2095,45600.0
2011-11-29 13:05:00,46.04,46.06,46.01,46.04,63500.0,37.2095,37.2256,37.1852,37.2095,63500.0
2011-11-29 13:10:00,46.04,46.07,46.02,46.05,135700.0,37.2095,37.2337,37.1933,37.2175,135700.0
2011-11-29 13:15:00,46.05,46.05,45.97,45.97,47300.0,37.2175,37.2175,37.1529,37.1529,47300.0
2011-11-29 13:20:00,45.97,46.03,45.95,46.01,58100.0,37.1529,37.2014,37.1367,37.1852,58100.0
2011-11-29 13:25:00,46.02,46.03,45.97,45.98,29000.0,37.1933,37.2014,37.1529,37.161,29000.0
2011-11-29 13:30:00,45.98,45.98,45.94,45.94,61200.0,37.161,37.161,37.1286,37.1286,61200.0
2011-11-29 13:35:00,45.93,46.01,45.9,45.99,49500.0,37.1206,37.1852,37.0963,37.169,49500.0
2011-11-29 13:40:00,46.0,46.0,45.95,45.96,30600.0,37.1771,37.1771,37.1367,37.1448,30600.0
2011-11-29 13:45:00,45.97,45.97,45.9,45.91,37900.0,37.1529,37.1529,37.0963,37.1044,37900.0
2011-11-29 13:50:00,45.9,45.93,45.77,45.77,101500.0,37.0963,37.1206,36.9912,36.9912,101500.0
2011-11-29 13:55:00,45.77,45.79,45.71,45.71,91800.0,36.9912,37.0074,36.9427,36.9427,91800.0
2011-11-29 14:00:00,45.71,45.73,45.63,45.72,68100.0,36.9427,36.9589,36.8781,36.9508,68100.0
2011-11-29 14:05:00,45.72,45.73,45.66,45.67,56000.0,36.9508,36.9589,36.9023,36.9104,56000.0
2011-11-29 14:10:00,45.67,45.75,45.67,45.72,57100.0,36.9104,36.9751,36.9104,36.9508,57100.0
2011-11-29 14:15:00,45.73,45.81,45.72,45.8,41700.0,36.9589,37.0236,36.9508,37.0155,41700.0
2011-11-29 14:20:00,45.81,45.83,45.79,45.83,34400.0,37.0236,37.0397,37.0074,37.0397,34400.0
2011-11-29 14:25:00,45.83,45.85,45.76,45.82,53800.0,37.0397,37.0559,36.9832,37.0316,53800.0
2011-11-29 14:30:00,45.82,45.89,45.8,45.89,34800.0,37.0316,37.0882,37.0155,37.0882,34800.0
2011-11-29 14:35:00,45.89,45.93,45.85,45.91,53100.0,37.0882,37.1206,37.0559,37.1044,53100.0
2011-11-29 14:40:00,45.91,45.98,45.9,45.97,36100.0,37.1044,37.161,37.0963,37.1529,36100.0
2011-11-29 14:45:00,45.97,45.98,45.93,45.94,39900.0,37.1529,37.161,37.1206,37.1286,39900.0
2011-11-29 14:50:00,45.93,45.94,45.89,45.93,61700.0,37.1206,37.1286,37.0882,37.1206,61700.0
2011-11-29 14:55:00,45.93,45.99,45.92,45.98,61500.0,37.1206,37.169,37.1125,37.161,61500.0
2011-11-29 15:00:00,45.98,46.0,45.96,45.97,55400.0,37.161,37.1771,37.1448,37.1529,55400.0
2011-11-29 15:05:00,45.97,45.98,45.88,45.9,54100.0,37.1529,37.161,37.0801,37.0963,54100.0
2011-11-29 15:10:00,45.89,46.0,45.88,45.97,58100.0,37.0882,37.1771,37.0801,37.1529,58100.0
2011-11-29 15:15:00,45.97,46.08,45.97,45.98,111500.0,37.1529,37.2418,37.1529,37.161,111500.0
2011-11-29 15:20:00,46.0,46.02,45.95,46.0,63900.0,37.1771,37.1933,37.1367,37.1771,63900.0
2011-11-29 15:25:00,46.0,46.01,45.91,45.92,63700.0,37.1771,37.1852,37.1044,37.1125,63700.0
2011-11-29 15:30:00,45.92,45.99,45.91,45.99,109900.0,37.1125,37.169,37.1044,37.169,109900.0
2011-11-29 15:35:00,46.0,46.04,45.92,45.92,117600.0,37.1771,37.2095,37.1125,37.1125,117600.0
2011-11-29 15:40:00,45.93,45.98,45.9,45.96,169700.0,37.1206,37.161,37.0963,37.1448,169700.0
2011-11-29 15:45:00,45.95,46.07,45.95,46.05,186800.0,37.1367,37.2337,37.1367,37.2175,186800.0
2011-11-29 15:50:00,46.04,46.04,45.9,45.94,274600.0,37.2095,37.2095,37.0963,37.1286,274600.0
2011-11-29 15:55:00,45.94,45.96,45.87,45.9,292900.0,37.1286,37.1448,37.0721,37.0963,292900.0
2011-11-30 09:30:00,47.48,47.49,47.0,47.02,501300.0,38.3733,38.3813,37.9853,38.0015,501300.0
2011-11-30 09:35:00,47.07,47.27,46.99,47.25,226500.0,38.0419,38.2035,37.9772,38.1874,226500.0
2011-11-30 09:40:00,47.25,47.58,47.23,47.49,207800.0,38.1874,38.4541,38.1712,38.3813,207800.0
2011-11-30 09:45:00,47.49,47.67,47.47,47.53,151900.0,38.3813,38.5268,38.3652,38.4137,151900.0
2011-11-30 09:50:00,47.53,47.67,47.51,47.64,159400.0,38.4137,38.5268,38.3975,38.5026,159400.0
2011-11-30 09:55:00,47.63,47.65,47.57,47.59,129500.0,38.4945,38.5107,38.446,38.4622,129500.0
2011-11-30 10:00:00,47.59,47.66,47.56,47.58,135500.0,38.4622,38.5187,38.4379,38.4541,135500.0
2011-11-30 10:05:00,47.59,47.6,47.47,47.55,106400.0,38.4622,38.4702,38.3652,38.4298,106400.0
2011-11-30 10:10:00,47.56,47.59,47.45,47.55,271800.0,38.4379,38.4622,38.349,38.4298,271800.0
2011-11-30 10:15:00,47.56,47.75,47.56,47.75,103900.0,38.4379,38.5915,38.4379,38.5915,103900.0
2011-11-30 10:20:00,47.75,47.82,47.71,47.82,104900.0,38.5915,38.648,38.5591,38.648,104900.0
2011-11-30 10:25:00,47.82,47.98,47.8,47.97,133900.0,38.648,38.7774,38.6319,38.7693,133900.0
2011-11-30 10:30:00,47.98,47.98,47.76,47.8,140200.0,38.7774,38.7774,38.5996,38.6319,140200.0
2011-11-30 10:35:00,47.81,47.85,47.8,47.82,56400.0,38.64,38.6723,38.6319,38.648,56400.0
2011-11-30 10:40:00,47.83,47.93,47.8,47.91,144000.0,38.6561,38.7369,38.6319,38.7208,144000.0
2011-11-30 10:45:00,47.91,47.95,47.87,47.95,74000.0,38.7208,38.7531,38.6885,38.7531,74000.0
2011-11-30 10:50:00,47.96,48.0,47.96,47.99,64600.0,38.7612,38.7935,38.7612,38.7854,64600.0
2011-11-30 10:55:00,48.0,48.11,47.95,48.11,120700.0,38.7935,38.8824,38.7531,38.8824,120700.0
2011-11-30 11:00:00,48.1,48.1,47.9,47.91,73000.0,38.8743,38.8743,38.7127,38.7208,73000.0
2011-11-30 11:05:00,47.91,47.98,47.9,47.9,113000.0,38.7208,38.7774,38.7127,38.7127,113000.0
2011-11-30 11:10:00,47.9,47.94,47.89,47.93,81300.0,38.7127,38.745,38.7046,38.7369,81300.0
2011-11-30 11:15:00,47.93,47.96,47.89,47.91,61800.0,38.7369,38.7612,38.7046,38.7208,61800.0
2011-11-30 11:20:00,47.91,47.94,47.88,47.94,69900.0,38.7208,38.745,38.6965,38.745,69900.0
2011-11-30 11:25:00,47.95,48.06,47.94,48.04,144900.0,38.7531,38.842,38.745,38.8258,144900.0
2011-11-30 11:30:00,48.03,48.16,48.03,48.16,76700.0,38.8178,38.9228,38.8178,38.9228,76700.0
2011-11-30 11:35:00,48.15,48.29,48.15,48.29,81300.0,38.9148,39.0279,38.9148,39.0279,81300.0
2011-11-30 11:40:00,48.29,48.47,48.29,48.43,231200.0,39.0279,39.1734,39.0279,39.141,231200.0
2011-11-30 11:45:00,48.42,48.44,48.34,48.41,89100.0,39.133,39.1491,39.0683,39.1249,89100.0
2011-11-30 11:50:00,48.41,48.41,48.23,48.23,92000.0,39.1249,39.1249,38.9794,38.9794,92000.0
2011-11-30 11:55:00,48.23,48.23,48.02,48.07,103000.0,38.9794,38.9794,38.8097,38.8501,103000.0
2011-11-30 12:00:00,48.08,48.1,48.02,48.08,51200.0,38.8582,38.8743,38.8097,38.8582,51200.0
2011-11-30 12:05:00,48.08,48.19,48.08,48.19,48000.0,38.8582,38.9471,38.8582,38.9471,48000.0
2011-11-30 12:10:00,48.2,48.22,48.08,48.1,72700.0,38.9552,38.9713,38.8582,38.8743,72700.0
2011-11-30 12:15:00,48.1,48.2,48.1,48.13,59600.0,38.8743,38.9552,38.8743,38.8986,59600.0
2011-11-30 12:20:00,48.12,48.16,48.07,48.15,39200.0,38.8905,38.9228,38.8501,38.9148,39200.0
2011-11-30 12:25:00,48.15,48.15,48.06,48.07,34200.0,38.9148,38.9148,38.842,38.8501,34200.0
2011-11-30 12:30:00,48.07,48.12,48.07,48.1,42400.0,38.8501,38.8905,38.8501,38.8743,42400.0
2011-11-30 12:35:00,48.1,48.1,48.06,48.07,44900.0,38.8743,38.8743,38.842,38.8501,44900.0
2011-11-30 12:40:00,48.07,48.14,48.07,48.12,71700.0,38.8501,38.9067,38.8501,38.8905,71700.0
2011-11-30 12:45:00,48.12,48.16,48.12,48.16,66500.0,38.8905,38.9228,38.8905,38.9228,66500.0
2011-11-30 12:50:00,48.16,48.18,48.13,48.17,35800.0,38.9228,38.939,38.8986,38.9309,35800.0
2011-11-30 12:55:00,48.17,48.2,48.16,48.19,40500.0,38.9309,38.9552,38.9228,38.9471,40500.0
2011-11-30 13:00:00,48.19,48.27,48.19,48.22,76000.0,38.9471,39.0117,38.9471,38.9713,76000.0
2011-11-30 13:05:00,48.21,48.24,48.21,48.24,25200.0,38.9632,38.9875,38.9632,38.9875,25200.0
2011-11-30 13:10:00,48.23,48.25,48.21,48.25,55400.0,38.9794,38.9956,38.9632,38.9956,55400.0
2011-11-30 13:15:00,48.25,48.29,48.23,48.28,48000.0,38.9956,39.0279,38.9794,39.0198,48000.0
2011-11-30 13:20:00,48.28,48.29,48.25,48.25,58900.0,39.0198,39.0279,38.9956,38.9956,58900.0
2011-11-30 13:25:00,48.25,48.27,48.22,48.27,46900.0,38.9956,39.0117,38.9713,39.0117,46900.0
2011-11-30 13:30:00,48.26,48.3,48.25,48.26,89400.0,39.0037,39.036,38.9956,39.0037,89400.0
2011-11-30 13:35:00,48.26,48.29,48.18,48.19,49200.0,39.0037,39.0279,38.939,38.9471,49200.0
2011-11-30 13:40:00,48.18,48.2,48.16,48.19,30300.0,38.939,38.9552,38.9228,38.9471,30300.0
2011-11-30 13:45:00,48.19,48.27,48.19,48.2,41900.0,38.9471,39.0117,38.9471,38.9552,41900.0
2011-11-30 13:50:00,48.2,48.21,48.12,48.14,41800.0,38.9552,38.9632,38.8905,38.9067,41800.0
2011-11-30 13:55:00,48.14,48.14,48.09,48.09,63900.0,38.9067,38.9067,38.8663,38.8663,63900.0
2011-11-30 14:00:00,48.1,48.16,48.1,48.15,65900.0,38.8743,38.9228,38.8743,38.9148,65900.0
2011-11-30 14:05:00,48.14,48.2,48.12,48.15,88300.0,38.9067,38.9552,38.8905,38.9148,88300.0
2011-11-30 14:10:00,48.15,48.19,48.09,48.19,120200.0,38.9148,38.9471,38.8663,38.9471,120200.0
2011-11-30 14:15:00,48.19,48.24,48.17,48.22,74100.0,38.9471,38.9875,38.9309,38.9713,74100.0
2011-11-30 14:20:00,48.22,48.25,48.17,48.2,174600.0,38.9713,38.9956,38.9309,38.9552,174600.0
2011-11-30 14:25:00,48.2,48.23,48.16,48.16,87800.0,38.9552,38.9794,38.9228,38.9228,87800.0
2011-11-30 14:30:00,48.17,48.21,48.15,48.18,38400.0,38.9309,38.9632,38.9148,38.939,38400.0
2011-11-30 14:35:00,48.18,48.24,48.18,48.23,69700.0,38.939,38.9875,38.939,38.9794,69700.0
2011-11-30 14:40:00,48.22,48.36,48.22,48.36,99300.0,38.9713,39.0845,38.9713,39.0845,99300.0
2011-11-30 14:45:00,48.35,48.36,48.23,48.24,82100.0,39.0764,39.0845,38.9794,38.9875,82100.0
2011-11-30 14:50:00,48.23,48.32,48.23,48.32,65600.0,38.9794,39.0521,38.9794,39.0521,65600.0
2011-11-30 14:55:00,48.31,48.44,48.3,48.44,81700.0,39.0441,39.1491,39.036,39.1491,81700.0
2011-11-30 15:00:00,48.44,48.44,48.37,48.4,99000.0,39.1491,39.1491,39.0926,39.1168,99000.0
2011-11-30 15:05:00,48.39,48.5,48.34,48.5,121900.0,39.1087,39.1976,39.0683,39.1976,121900.0
2011-11-30 15:10:00,48.49,48.6,48.49,48.58,133800.0,39.1895,39.2784,39.1895,39.2623,133800.0
2011-11-30 15:15:00,48.58,48.58,48.47,48.48,88900.0,39.2623,39.2623,39.1734,39.1815,88900.0
2011-11-30 15:20:00,48.48,48.53,48.45,48.46,87400.0,39.1815,39.2219,39.1572,39.1653,87400.0
2011-11-30 15:25:00,48.46,48.52,48.45,48.52,96700.0,39.1653,39.2138,39.1572,39.2138,96700.0
2011-11-30 15:30:00,48.51,48.52,48.43,48.48,159500.0,39.2057,39.2138,39.141,39.1815,159500.0
2011-11-30 15:35:00,48.48,48.49,48.45,48.45,158600.0,39.1815,39.1895,39.1572,39.1572,158600.0
2011-11-30 15:40:00,48.46,48.61,48.45,48.59,279400.0,39.1653,39.2865,39.1572,39.2704,279400.0
2011-11-30 15:45:00,48.61,48.66,48.57,48.62,290200.0,39.2865,39.3269,39.2542,39.2946,290200.0
2011-11-30 15:50:00,48.62,48.8,48.62,48.8,440800.0,39.2946,39.4401,39.2946,39.4401,440800.0
2011-11-30 15:55:00,48.8,48.88,48.74,48.74,858400.0,39.4401,39.5047,39.3916,39.3916,858400.0
2011-12-01 09:30:00,48.59,48.74,48.51,48.71,117300.0,39.2704,39.3916,39.2057,39.3673,117300.0
2011-12-01 09:35:00,48.71,48.71,48.58,48.65,48900.0,39.3673,39.3673,39.2623,39.3189,48900.0
2011-12-01 09:40:00,48.66,48.76,48.66,48.66,58800.0,39.3269,39.4078,39.3269,39.3269,58800.0
2011-12-01 09:45:00,48.67,48.82,48.59,48.77,160200.0,39.335,39.4562,39.2704,39.4158,160200.0
2011-12-01 09:50:00,48.77,48.84,48.74,48.84,81600.0,39.4158,39.4724,39.3916,39.4724,81600.0
2011-12-01 09:55:00,48.83,48.96,48.82,48.93,70300.0,39.4643,39.5694,39.4562,39.5451,70300.0
2011-12-01 10:00:00,48.93,49.06,48.83,48.99,127000.0,39.5451,39.6502,39.4643,39.5936,127000.0
2011-12-01 10:05:00,48.99,49.02,48.9,48.95,76800.0,39.5936,39.6179,39.5209,39.5613,76800.0
2011-12-01 10:10:00,48.96,48.96,48.82,48.85,85500.0,39.5694,39.5694,39.4562,39.4805,85500.0
2011-12-01 10:15:00,48.85,48.91,48.83,48.89,111300.0,39.4805,39.529,39.4643,39.5128,111300.0
2011-12-01 10:20:00,48.89,48.94,48.87,48.93,60000.0,39.5128,39.5532,39.4967,39.5451,60000.0
2011-12-01 10:25:00,48.94,48.98,48.85,48.86,62700.0,39.5532,39.5856,39.4805,39.4886,62700.0
2011-12-01 10:30:00,48.85,48.86,48.78,48.82,123800.0,39.4805,39.4886,39.4239,39.4562,123800.0
2011-12-01 10:35:00,48.82,48.83,48.73,48.76,188200.0,39.4562,39.4643,39.3835,39.4078,188200.0
2011-12-01 10:40:00,48.76,48.96,48.76,48.96,100500.0,39.4078,39.5694,39.4078,39.5694,100500.0
2011-12-01 10:45:00,48.96,48.97,48.72,48.73,101500.0,39.5694,39.5775,39.3754,39.3835,101500.0
2011-12-01 10:50:00,48.73,48.79,48.66,48.66,97900.0,39.3835,39.432,39.3269,39.3269,97900.0
2011-12-01 10:55:00,48.66,48.68,48.58,48.62,75000.0,39.3269,39.3431,39.2623,39.2946,75000.0
2011-12-01 11:00:00,48.62,48.72,48.62,48.72,51600.0,39.2946,39.3754,39.2946,39.3754,51600.0
2011-12-01 11:05:00,48.72,48.77,48.68,48.72,133100.0,39.3754,39.4158,39.3431,39.3754,133100.0
2011-12-01 11:10:00,48.72,48.72,48.57,48.69,149700.0,39.3754,39.3754,39.2542,39.3512,149700.0
2011-12-01 11:15:00,48.7,48.73,48.64,48.7,87200.0,39.3593,39.3835,39.3108,39.3593,87200.0
2011-12-01 11:20:00,48.7,48.7,48.58,48.6,200400.0,39.3593,39.3593,39.2623,39.2784,200400.0
2011-12-01 11:25:00,48.6,48.63,48.53,48.61,75900.0,39.2784,39.3027,39.2219,39.2865,75900.0
2011-12-01 11:30:00,48.61,48.64,48.55,48.63,98600.0,39.2865,39.3108,39.238,39.3027,98600.0
2011-12-01 11:35:00,48.63,48.69,48.61,48.67,70300.0,39.3027,39.3512,39.2865,39.335,70300.0
2011-12-01 11:40:00,48.68,48.68,48.6,48.63,49900.0,39.3431,39.3431,39.2784,39.3027,49900.0
2011-12-01 11:45:00,48.62,48.63,48.57,48.59,58000.0,39.2946,39.3027,39.2542,39.2704,58000.0
2011-12-01 11:50:00,48.59,48.66,48.58,48.65,54100.0,39.2704,39.3269,39.2623,39.3189,54100.0
2011-12-01 11:55:00,48.64,48.68,48.61,48.66,77100.0,39.3108,39.3431,39.2865,39.3269,77100.0
2011-12-01 12:00:00,48.67,48.69,48.61,48.63,76600.0,39.335,39.3512,39.2865,39.3027,76600.0
2011-12-01 12:05:00,48.64,48.68,48.63,48.63,59800.0,39.3108,39.3431,39.3027,39.3027,59800.0
2011-12-01 12:10:00,48.63,48.64,48.59,48.6,69200.0,39.3027,39.3108,39.2704,39.2784,69200.0
2011-12-01 12:15:00,48.6,48.6,48.51,48.52,63700.0,39.2784,39.2784,39.2057,39.2138,63700.0
2011-12-01 12:20:00,48.51,48.58,48.51,48.58,63200.0,39.2057,39.2623,39.2057,39.2623,63200.0
2011-12-01 12:25:00,48.59,48.59,48.56,48.59,19800.0,39.2704,39.2704,39.2461,39.2704,19800.0
2011-12-01 12:30:00,48.59,48.65,48.58,48.64,63800.0,39.2704,39.3189,39.2623,39.3108,63800.0
2011-12-01 12:35:00,48.64,48.64,48.58,48.62,55800.0,39.3108,39.3108,39.2623,39.2946,55800.0
2011-12-01 12:40:00,48.61,48.64,48.55,48.58,98400.0,39.2865,39.3108,39.238,39.2623,98400.0
2011-12-01 12:45:00,48.58,48.61,48.55,48.56,49300.0,39.2623,39.2865,39.238,39.2461,49300.0
2011-12-01 12:50:00,48.55,48.63,48.52,48.58,99700.0,39.238,39.3027,39.2138,39.2623,99700.0
2011-12-01 12:55:00,48.59,48.59,48.45,48.46,171400.0,39.2704,39.2704,39.1572,39.1653,171400.0
2011-12-01 13:00:00,48.47,48.56,48.47,48.56,69100.0,39.1734,39.2461,39.1734,39.2461,69100.0
2011-12-01 13:05:00,48.55,48.59,48.54,48.59,29000.0,39.238,39.2704,39.2299,39.2704,29000.0
2011-12-01 13:10:00,48.59,48.73,48.59,48.68,100300.0,39.2704,39.3835,39.2704,39.3431,100300.0
2011-12-01 13:15:00,48.68,48.71,48.66,48.7,60900.0,39.3431,39.3673,39.3269,39.3593,60900.0
2011-12-01 13:20:00,48.71,48.82,48.71,48.81,50500.0,39.3673,39.4562,39.3673,39.4482,50500.0
2011-12-01 13:25:00,48.81,48.83,48.79,48.82,31400.0,39.4482,39.4643,39.432,39.4562,31400.0
2011-12-01 13:30:00,48.82,48.87,48.82,48.83,56400.0,39.4562,39.4967,39.4562,39.4643,56400.0
2011-12-01 13:35:00,48.84,48.84,48.76,48.77,37700.0,39.4724,39.4724,39.4078,39.4158,37700.0
2011-12-01 13:40:00,48.77,48.84,48.76,48.78,83700.0,39.4158,39.4724,39.4078,39.4239,83700.0
2011-12-01 13:45:00,48.78,48.89,48.78,48.84,122800.0,39.4239,39.5128,39.4239,39.4724,122800.0
2011-12-01 13:50:00,48.84,48.86,48.77,48.85,77000.0,39.4724,39.4886,39.4158,39.4805,77000.0
2011-12-01 13:55:00,48.85,48.88,48.83,48.87,103600.0,39.4805,39.5047,39.4643,39.4967,103600.0
2011-12-01 14:00:00,48.86,48.86,48.83,48.85,61200.0,39.4886,39.4886,39.4643,39.4805,61200.0
2011-12-01 14:05:00,48.85,48.85,48.75,48.75,96700.0,39.4805,39.4805,39.3997,39.3997,96700.0
2011-12-01 14:10:00,48.75,48.76,48.69,48.71,50500.0,39.3997,39.4078,39.3512,39.3673,50500.0
2011-12-01 14:15:00,48.71,48.75,48.68,48.68,45200.0,39.3673,39.3997,39.3431,39.3431,45200.0
2011-12-01 14:20:00,48.69,48.77,48.68,48.74,40600.0,39.3512,39.4158,39.3431,39.3916,40600.0
2011-12-01 14:25:00,48.75,48.78,48.74,48.76,65400.0,39.3997,39.4239,39.3916,39.4078,65400.0
2011-12-01 14:30:00,48.75,48.75,48.66,48.69,45200.0,39.3997,39.3997,39.3269,39.3512,45200.0
2011-12-01 14:35:00,48.68,48.75,48.68,48.74,23700.0,39.3431,39.3997,39.3431,39.3916,23700.0
2011-12-01 14:40:00,48.74,48.74,48.65,48.66,26200.0,39.3916,39.3916,39.3189,39.3269,26200.0
2011-12-01 14:45:00,48.67,48.79,48.67,48.76,46000.0,39.335,39.432,39.335,39.4078,46000.0
2011-12-01 14:50:00,48.77,48.77,48.71,48.74,33000.0,39.4158,39.4158,39.3673,39.3916,33000.0
2011-12-01 14:55:00,48.74,48.79,48.72,48.74,47800.0,39.3916,39.432,39.3754,39.3916,47800.0
2011-12-01 15:00:00,48.73,48.75,48.7,48.7,43900.0,39.3835,39.3997,39.3593,39.3593,43900.0
2011-12-01 15:05:00,48.7,48.71,48.53,48.53,78000.0,39.3593,39.3673,39.2219,39.2219,78000.0
2011-12-01 15:10:00,48.54,48.58,48.53,48.55,42300.0,39.2299,39.2623,39.2219,39.238,42300.0
2011-12-01 15:15:00,48.55,48.6,48.55,48.56,57900.0,39.238,39.2784,39.238,39.2461,57900.0
2011-12-01 15:20:00,48.56,48.58,48.5,48.57,64800.0,39.2461,39.2623,39.1976,39.2542,64800.0
2011-12-01 15:25:00,48.57,48.66,48.56,48.65,60000.0,39.2542,39.3269,39.2461,39.3189,60000.0
2011-12-01 15:30:00,48.66,48.66,48.62,48.64,67100.0,39.3269,39.3269,39.2946,39.3108,67100.0
2011-12-01 15:35:00,48.65,48.67,48.59,48.59,89600.0,39.3189,39.335,39.2704,39.2704,89600.0
2011-12-01 15:40:00,48.59,48.6,48.49,48.5,149900.0,39.2704,39.2784,39.1895,39.1976,149900.0
2011-12-01 15:45:00,48.49,48.53,48.44,48.49,144300.0,39.1895,39.2219,39.1491,39.1895,144300.0
2011-12-01 15:50:00,48.49,48.56,48.46,48.46,270800.0,39.1895,39.2461,39.1653,39.1653,270800.0
2011-12-01 15:55:00,48.47,48.53,48.4,48.53,350600.0,39.1734,39.2219,39.1168,39.2219,350600.0
2011-12-02 09:30:00,48.49,48.91,48.44,48.9,125800.0,39.1895,39.529,39.1491,39.5209,125800.0
2011-12-02 09:35:00,48.89,48.91,48.62,48.7,119700.0,39.5128,39.529,39.2946,39.3593,119700.0
2011-12-02 09:40:00,48.7,48.76,48.62,48.73,122800.0,39.3593,39.4078,39.2946,39.3835,122800.0
2011-12-02 09:45:00,48.73,48.85,48.68,48.83,155800.0,39.3835,39.4805,39.3431,39.4643,155800.0
2011-12-02 09:50:00,48.83,48.84,48.6,48.73,110000.0,39.4643,39.4724,39.2784,39.3835,110000.0
2011-12-02 09:55:00,48.74,48.85,48.74,48.84,89700.0,39.3916,39.4805,39.3916,39.4724,89700.0
2011-12-02 10:00:00,48.83,48.84,48.7,48.77,114900.0,39.4643,39.4724,39.3593,39.4158,114900.0
2011-12-02 10:05:00,48.77,48.78,48.62,48.65,114500.0,39.4158,39.4239,39.2946,39.3189,114500.0
2011-12-02 10:10:00,48.64,48.83,48.64,48.8,76100.0,39.3108,39.4643,39.3108,39.4401,76100.0
2011-12-02 10:15:00,48.79,48.88,48.76,48.88,38400.0,39.432,39.5047,39.4078,39.5047,38400.0
2011-12-02 10:20:00,48.88,48.99,48.88,48.98,48600.0,39.5047,39.5936,39.5047,39.5856,48600.0
2011-12-02 10:25:00,48.97,48.99,48.94,48.98,31500.0,39.5775,39.5936,39.5532,39.5856,31500.0
2011-12-02 10:30:00,48.98,48.99,48.82,48.87,57400.0,39.5856,39.5936,39.4562,39.4967,57400.0
2011-12-02 10:35:00,48.87,48.91,48.79,48.82,54100.0,39.4967,39.529,39.432,39.4562,54100.0
2011-12-02 10:40:00,48.82,48.85,48.8,48.84,42800.0,39.4562,39.4805,39.4401,39.4724,42800.0
2011-12-02 10:45:00,48.85,48.94,48.85,48.94,60300.0,39.4805,39.5532,39.4805,39.5532,60300.0
2011-12-02 10:50:00,48.94,49.0,48.94,49.0,74900.0,39.5532,39.6017,39.5532,39.6017,74900.0
2011-12-02 10:55:00,49.0,49.0,48.86,48.86,50200.0,39.6017,39.6017,39.4886,39.4886,50200.0
2011-12-02 11:00:00,48.86,48.91,48.84,48.84,78900.0,39.4886,39.529,39.4724,39.4724,78900.0
2011-12-02 11:05:00,48.83,48.84,48.75,48.8,45500.0,39.4643,39.4724,39.3997,39.4401,45500.0
2011-12-02 11:10:00,48.8,48.87,48.7,48.7,72000.0,39.4401,39.4967,39.3593,39.3593,72000.0
2011-12-02 11:15:00,48.71,48.79,48.7,48.74,39200.0,39.3673,39.432,39.3593,39.3916,39200.0
2011-12-02 11:20:00,48.73,48.75,48.72,48.75,58600.0,39.3835,39.3997,39.3754,39.3997,58600.0
2011-12-02 11:25:00,48.75,48.75,48.67,48.75,89100.0,39.3997,39.3997,39.335,39.3997,89100.0
2011-12-02 11:30:00,48.75,48.77,48.66,48.66,75100.0,39.3997,39.4158,39.3269,39.3269,75100.0
2011-12-02 11:35:00,48.66,48.67,48.55,48.67,48300.0,39.3269,39.335,39.238,39.335,48300.0
2011-12-02 11:40:00,48.67,48.68,48.5,48.5,76500.0,39.335,39.3431,39.1976,39.1976,76500.0
2011-12-02 11:45:00,48.5,48.54,48.41,48.41,37400.0,39.1976,39.2299,39.1249,39.1249,37400.0
2011-12-02 11:50:00,48.4,48.43,48.39,48.41,69600.0,39.1168,39.141,39.1087,39.1249,69600.0
2011-12-02 11:55:00,48.4,48.42,48.37,48.38,67700.0,39.1168,39.133,39.0926,39.1006,67700.0
2011-12-02 12:00:00,48.39,48.4,48.33,48.37,40400.0,39.1087,39.1168,39.0602,39.0926,40400.0
2011-12-02 12:05:00,48.37,48.45,48.37,48.37,43300.0,39.0926,39.1572,39.0926,39.0926,43300.0
2011-12-02 12:10:00,48.37,48.43,48.35,48.36,38300.0,39.0926,39.141,39.0764,39.0845,38300.0
2011-12-02 12:15:00,48.36,48.46,48.36,48.44,40100.0,39.0845,39.1653,39.0845,39.1491,40100.0
2011-12-02 12:20:00,48.45,48.54,48.4,48.53,39300.0,39.1572,39.2299,39.1168,39.2219,39300.0
2011-12-02 12:25:00,48.52,48.6,48.5,48.58,29800.0,39.2138,39.2784,39.1976,39.2623,29800.0
2011-12-02 12:30:00,48.58,48.64,48.55,48.63,39900.0,39.2623,39.3108,39.238,39.3027,39900.0
2011-12-02 12:35:00,48.64,48.7,48.62,48.68,52000.0,39.3108,39.3593,39.2946,39.3431,52000.0
2011-12-02 12:40:00,48.69,48.7,48.57,48.59,32000.0,39.3512,39.3593,39.2542,39.2704,32000.0
2011-12-02 12:45:00,48.58,48.64,48.54,48.63,30000.0,39.2623,39.3108,39.2299,39.3027,30000.0
2011-12-02 12:50:00,48.64,48.64,48.58,48.63,19000.0,39.3108,39.3108,39.2623,39.3027,19000.0
2011-12-02 12:55:00,48.63,48.64,48.6,48.62,18800.0,39.3027,39.3108,39.2784,39.2946,18800.0
2011-12-02 13:00:00,48.61,48.61,48.55,48.55,69200.0,39.2865,39.2865,39.238,39.238,69200.0
2011-12-02 13:05:00,48.56,48.58,48.46,48.49,30500.0,39.2461,39.2623,39.1653,39.1895,30500.0
2011-12-02 13:10:00,48.49,48.5,48.37,48.37,31500.0,39.1895,39.1976,39.0926,39.0926,31500.0
2011-12-02 13:15:00,48.37,48.44,48.34,48.42,42400.0,39.0926,39.1491,39.0683,39.133,42400.0
2011-12-02 13:20:00,48.41,48.46,48.4,48.43,74100.0,39.1249,39.1653,39.1168,39.141,74100.0
2011-12-02 13:25:00,48.44,48.44,48.36,48.36,20600.0,39.1491,39.1491,39.0845,39.0845,20600.0
2011-12-02 13:30:00,48.36,48.36,48.31,48.31,37600.0,39.0845,39.0845,39.0441,39.0441,37600.0
2011-12-02 13:35:00,48.32,48.34,48.26,48.27,27500.0,39.0521,39.0683,39.0037,39.0117,27500.0
2011-12-02 13:40:00,48.28,48.3,48.17,48.17,103100.0,39.0198,39.036,38.9309,38.9309,103100.0
2011-12-02 13:45:00,48.17,48.2,48.07,48.08,97900.0,38.9309,38.9552,38.8501,38.8582,97900.0
2011-12-02 13:50:00,48.08,48.11,48.03,48.11,144800.0,38.8582,38.8824,38.8178,38.8824,144800.0
2011-12-02 13:55:00,48.13,48.16,48.11,48.14,67500.0,38.8986,38.9228,38.8824,38.9067,67500.0
2011-12-02 14:00:00,48.15,48.25,48.13,48.13,43200.0,38.9148,38.9956,38.8986,38.8986,43200.0
2011-12-02 14:05:00,48.12,48.21,48.03,48.21,45300.0,38.8905,38.9632,38.8178,38.9632,45300.0
2011-12-02 14:10:00,48.22,48.27,48.2,48.22,40000.0,38.9713,39.0117,38.9552,38.9713,40000.0
2011-12-02 14:15:00,48.22,48.28,48.18,48.27,52100.0,38.9713,39.0198,38.939,39.0117,52100.0
2011-12-02 14:20:00,48.27,48.38,48.26,48.35,157700.0,39.0117,39.1006,39.0037,39.0764,157700.0
2011-12-02 14:25:00,48.35,48.38,48.2,48.2,140100.0,39.0764,39.1006,38.9552,38.9552,140100.0
2011-12-02 14:30:00,48.19,48.25,48.08,48.11,123800.0,38.9471,38.9956,38.8582,38.8824,123800.0
2011-12-02 14:35:00,48.11,48.22,48.06,48.17,100700.0,38.8824,38.9713,38.842,38.9309,100700.0
2011-12-02 14:40:00,48.16,48.3,48.14,48.29,59900.0,38.9228,39.036,38.9067,39.0279,59900.0
2011-12-02 14:45:00,48.28,48.35,48.23,48.27,67200.0,39.0198,39.0764,38.9794,39.0117,67200.0
2011-12-02 14:50:00,48.27,48.34,48.27,48.29,65900.0,39.0117,39.0683,39.0117,39.0279,65900.0
2011-12-02 14:55:00,48.3,48.33,48.16,48.22,96900.0,39.036,39.0602,38.9228,38.9713,96900.0
2011-12-02 15:00:00,48.21,48.25,48.15,48.23,87700.0,38.9632,38.9956,38.9148,38.9794,87700.0
2011-12-02 15:05:00,48.23,48.3,48.23,48.29,68800.0,38.9794,39.036,38.9794,39.0279,68800.0
2011-12-02 15:10:00,48.28,48.37,48.26,48.31,61500.0,39.0198,39.0926,39.0037,39.0441,61500.0
2011-12-02 15:15:00,48.31,48.39,48.22,48.22,64200.0,39.0441,39.1087,38.9713,38.9713,64200.0
2011-12-02 15:20:00,48.23,48.32,48.22,48.28,72100.0,38.9794,39.0521,38.9713,39.0198,72100.0
2011-12-02 15:25:00,48.28,48.31,48.22,48.28,78100.0,39.0198,39.0441,38.9713,39.0198,78100.0
2011-12-02 15:30:00,48.28,48.35,48.22,48.32,113800.0,39.0198,39.0764,38.9713,39.0521,113800.0
2011-12-02 15:35:00,48.32,48.54,48.32,48.52,174100.0,39.0521,39.2299,39.0521,39.2138,174100.0
2011-12-02 15:40:00,48.51,48.54,48.41,48.41,112800.0,39.2057,39.2299,39.1249,39.1249,112800.0
2011-12-02 15:45:00,48.4,48.4,48.28,48.28,297600.0,39.1168,39.1168,39.0198,39.0198,297600.0
2011-12-02 15:50:00,48.29,48.36,48.22,48.3,323500.0,39.0279,39.0845,38.9713,39.036,323500.0
2011-12-02 15:55:00,48.3,48.38,48.23,48.24,634600.0,39.036,39.1006,38.9794,38.9875,634600.0
2011-12-05 09:30:00,48.95,49.05,48.71,49.03,147300.0,39.6945,39.7756,39.4999,39.7594,147300.0
2011-12-05 09:35:00,49.04,49.09,48.98,49.01,67900.0,39.7675,39.808,39.7188,39.7431,67900.0
2011-12-05 09:40:00,49.0,49.14,48.96,49.1,87600.0,39.735,39.8486,39.7026,39.8161,87600.0
2011-12-05 09:45:00,49.09,49.18,48.96,49.15,99500.0,39.808,39.881,39.7026,39.8567,99500.0
2011-12-05 09:50:00,49.14,49.14,49.02,49.06,100900.0,39.8486,39.8486,39.7513,39.7837,100900.0
2011-12-05 09:55:00,49.06,49.19,49.04,49.16,240000.0,39.7837,39.8891,39.7675,39.8648,240000.0
2011-12-05 10:00:00,49.16,49.16,48.92,48.95,130700.0,39.8648,39.8648,39.6702,39.6945,130700.0
2011-12-05 10:05:00,48.94,49.2,48.91,49.19,84600.0,39.6864,39.8972,39.6621,39.8891,84600.0
2011-12-05 10:10:00,49.2,49.33,49.18,49.19,114000.0,39.8972,40.0026,39.881,39.8891,114000.0
2011-12-05 10:15:00,49.2,49.28,49.11,49.27,54300.0,39.8972,39.9621,39.8242,39.954,54300.0
2011-12-05 10:20:00,49.27,49.37,49.27,49.31,99800.0,39.954,40.0351,39.954,39.9864,99800.0
2011-12-05 10:25:00,49.31,49.41,49.23,49.4,92700.0,39.9864,40.0675,39.9215,40.0594,92700.0
2011-12-05 10:30:00,49.41,49.5,49.41,49.44,149800.0,40.0675,40.1405,40.0675,40.0918,149800.0
2011-12-05 10:35:00,49.44,49.49,49.4,49.41,66400.0,40.0918,40.1324,40.0594,40.0675,66400.0
2011-12-05 10:40:00,49.41,49.46,49.4,49.44,46700.0,40.0675,40.1081,40.0594,40.0918,46700.0
2011-12-05 10:45:00,49.45,49.5,49.44,49.48,61100.0,40.1,40.1405,40.0918,40.1243,61100.0
2011-12-05 10:50:00,49.48,49.5,49.4,49.41,53400.0,40.1243,40.1405,40.0594,40.0675,53400.0
2011-12-05 10:55:00,49.42,49.42,49.4,49.41,49300.0,40.0756,40.0756,40.0594,40.0675,49300.0
2011-12-05 11:00:00,49.41,49.5,49.41,49.42,88300.0,40.0675,40.1405,40.0675,40.0756,88300.0
2011-12-05 11:05:00,49.42,49.43,49.35,49.35,171600.0,40.0756,40.0837,40.0189,40.0189,171600.0
2011-12-05 11:10:00,49.35,49.35,49.32,49.35,43100.0,40.0189,40.0189,39.9945,40.0189,43100.0
2011-12-05 11:15:00,49.35,49.37,49.25,49.27,156100.0,40.0189,40.0351,39.9378,39.954,156100.0
2011-12-05 11:20:00,49.26,49.26,49.07,49.07,119500.0,39.9459,39.9459,39.7918,39.7918,119500.0
2011-12-05 11:25:00,49.07,49.13,49.07,49.11,57200.0,39.7918,39.8405,39.7918,39.8242,57200.0
2011-12-05 11:30:00,49.1,49.16,49.03,49.03,81000.0,39.8161,39.8648,39.7594,39.7594,81000.0
2011-12-05 11:35:00,49.03,49.03,48.94,49.0,66100.0,39.7594,39.7594,39.6864,39.735,66100.0
2011-12-05 11:40:00,49.0,49.0,48.96,48.99,69000.0,39.735,39.735,39.7026,39.7269,69000.0
2011-12-05 11:45:00,49.0,49.0,48.98,49.0,57000.0,39.735,39.735,39.7188,39.735,57000.0
2011-12-05 11:50:00,49.0,49.0,48.96,49.0,94200.0,39.735,39.735,39.7026,39.735,94200.0
2011-12-05 11:55:00,48.99,49.0,48.94,48.96,50400.0,39.7269,39.735,39.6864,39.7026,50400.0
2011-12-05 12:00:00,48.95,49.0,48.95,48.96,66500.0,39.6945,39.735,39.6945,39.7026,66500.0
2011-12-05 12:05:00,48.96,49.0,48.95,48.96,61500.0,39.7026,39.735,39.6945,39.7026,61500.0
2011-12-05 12:10:00,48.96,48.98,48.95,48.97,39900.0,39.7026,39.7188,39.6945,39.7107,39900.0
2011-12-05 12:15:00,48.98,49.0,48.98,48.99,26300.0,39.7188,39.735,39.7188,39.7269,26300.0
2011-12-05 12:20:00,48.99,49.0,48.9,48.94,46400.0,39.7269,39.735,39.6539,39.6864,46400.0
2011-12-05 12:25:00,48.94,48.95,48.93,48.93,25200.0,39.6864,39.6945,39.6783,39.6783,25200.0
2011-12-05 12:30:00,48.93,49.0,48.93,48.99,35600.0,39.6783,39.735,39.6783,39.7269,35600.0
2011-12-05 12:35:00,49.0,49.0,48.98,48.98,47200.0,39.735,39.735,39.7188,39.7188,47200.0
2011-12-05 12:40:00,48.98,49.0,48.98,49.0,23000.0,39.7188,39.735,39.7188,39.735,23000.0
2011-12-05 12:45:00,48.99,49.03,48.99,49.0,79000.0,39.7269,39.7594,39.7269,39.735,79000.0
2011-12-05 12:50:00,48.99,49.01,48.96,49.0,42700.0,39.7269,39.7431,39.7026,39.735,42700.0
2011-12-05 12:55:00,49.0,49.01,48.95,48.95,56400.0,39.735,39.7431,39.6945,39.6945,56400.0
2011-12-05 13:00:00,48.95,48.95,48.91,48.91,26600.0,39.6945,39.6945,39.6621,39.6621,26600.0
2011-12-05 13:05:00,48.91,48.92,48.88,48.88,47200.0,39.6621,39.6702,39.6377,39.6377,47200.0
2011-12-05 13:10:00,48.89,48.96,48.88,48.95,57000.0,39.6458,39.7026,39.6377,39.6945,57000.0
2011-12-05 13:15:00,48.95,48.96,48.88,48.88,16100.0,39.6945,39.7026,39.6377,39.6377,16100.0
2011-12-05 13:20:00,48.87,48.91,48.86,48.88,27600.0,39.6296,39.6621,39.6215,39.6377,27600.0
2011-12-05 13:25:00,48.89,48.9,48.84,48.84,18100.0,39.6458,39.6539,39.6053,39.6053,18100.0
2011-12-05 13:30:00,48.84,48.86,48.81,48.85,40600.0,39.6053,39.6215,39.581,39.6134,40600.0
2011-12-05 13:35:00,48.85,48.92,48.84,48.89,54100.0,39.6134,39.6702,39.6053,39.6458,54100.0
2011-12-05 13:40:00,48.9,48.9,48.62,48.67,69800.0,39.6539,39.6539,39.4269,39.4674,69800.0
2011-12-05 13:45:00,48.67,48.73,48.47,48.47,102700.0,39.4674,39.5161,39.3053,39.3053,102700.0
2011-12-05 13:50:00,48.47,48.57,48.47,48.52,75400.0,39.3053,39.3863,39.3053,39.3458,75400.0
2011-12-05 13:55:00,48.51,48.57,48.4,48.4,103100.0,39.3377,39.3863,39.2485,39.2485,103100.0
2011-12-05 14:00:00,48.4,48.43,48.35,48.37,69800.0,39.2485,39.2728,39.2079,39.2242,69800.0
2011-12-05 14:05:00,48.37,48.42,48.32,48.42,75800.0,39.2242,39.2647,39.1836,39.2647,75800.0
2011-12-05 14:10:00,48.42,48.45,48.34,48.34,89700.0,39.2647,39.289,39.1998,39.1998,89700.0
2011-12-05 14:15:00,48.34,48.34,48.17,48.2,158200.0,39.1998,39.1998,39.062,39.0863,158200.0
2011-12-05 14:20:00,48.2,48.2,48.08,48.09,82300.0,39.0863,39.0863,38.989,38.9971,82300.0
2011-12-05 14:25:00,48.09,48.25,48.04,48.25,98600.0,38.9971,39.1268,38.9566,39.1268,98600.0
2011-12-05 14:30:00,48.25,48.27,48.2,48.23,77000.0,39.1268,39.1431,39.0863,39.1106,77000.0
2011-12-05 14:35:00,48.22,48.28,48.21,48.25,49300.0,39.1025,39.1512,39.0944,39.1268,49300.0
2011-12-05 14:40:00,48.25,48.33,48.24,48.26,87100.0,39.1268,39.1917,39.1187,39.135,87100.0
2011-12-05 14:45:00,48.25,48.31,48.24,48.31,52000.0,39.1268,39.1755,39.1187,39.1755,52000.0
2011-12-05 14:50:00,48.32,48.39,48.31,48.38,65800.0,39.1836,39.2404,39.1755,39.2323,65800.0
2011-12-05 14:55:00,48.37,48.47,48.37,48.46,84300.0,39.2242,39.3053,39.2242,39.2971,84300.0
2011-12-05 15:00:00,48.45,48.46,48.37,48.41,93200.0,39.289,39.2971,39.2242,39.2566,93200.0
2011-12-05 15:05:00,48.41,48.42,48.07,48.16,250400.0,39.2566,39.2647,38.9809,39.0539,250400.0
2011-12-05 15:10:00,48.16,48.2,48.02,48.02,192100.0,39.0539,39.0863,38.9403,38.9403,192100.0
2011-12-05 15:15:00,48.02,48.07,47.91,48.05,186600.0,38.9403,38.9809,38.8511,38.9647,186600.0
2011-12-05 15:20:00,48.04,48.06,47.96,48.01,171300.0,38.9566,38.9728,38.8917,38.9322,171300.0
2011-12-05 15:25:00,48.01,48.08,47.98,48.02,166900.0,38.9322,38.989,38.9079,38.9403,166900.0
2011-12-05 15:30:00,48.03,48.14,48.0,48.12,219800.0,38.9484,39.0376,38.9241,39.0214,219800.0
2011-12-05 15:35:00,48.12,48.15,48.08,48.14,154400.0,39.0214,39.0458,38.989,39.0376,154400.0
2011-12-05 15:40:00,48.14,48.17,48.1,48.13,176200.0,39.0376,39.062,39.0052,39.0295,176200.0
2011-12-05 15:45:00,48.13,48.22,48.1,48.2,255400.0,39.0295,39.1025,39.0052,39.0863,255400.0
2011-12-05 15:50:00,48.19,48.22,48.12,48.22,204500.0,39.0782,39.1025,39.0214,39.1025,204500.0
2011-12-05 15:55:00,48.21,48.27,48.12,48.27,529200.0,39.0944,39.1431,39.0214,39.1431,529200.0
2011-12-06 09:30:00,48.36,48.44,48.14,48.39,97500.0,39.216,39.2809,39.0376,39.2404,97500.0
2011-12-06 09:35:00,48.38,48.46,48.37,48.39,53300.0,39.2323,39.2971,39.2242,39.2404,53300.0
2011-12-06 09:40:00,48.4,48.58,48.33,48.44,229800.0,39.2485,39.3945,39.1917,39.2809,229800.0
2011-12-06 09:45:00,48.46,48.47,48.23,48.23,87000.0,39.2971,39.3053,39.1106,39.1106,87000.0
2011-12-06 09:50:00,48.24,48.24,48.08,48.09,91100.0,39.1187,39.1187,38.989,38.9971,91100.0
2011-12-06 09:55:00,48.1,48.2,48.08,48.11,87100.0,39.0052,39.0863,38.989,39.0133,87100.0
2011-12-06 10:00:00,48.12,48.26,48.11,48.22,128500.0,39.0214,39.135,39.0133,39.1025,128500.0
2011-12-06 10:05:00,48.23,48.23,48.17,48.18,64900.0,39.1106,39.1106,39.062,39.0701,64900.0
2011-12-06 10:10:00,48.19,48.21,48.1,48.2,91500.0,39.0782,39.0944,39.0052,39.0863,91500.0
2011-12-06 10:15:00,48.2,48.3,48.2,48.3,68100.0,39.0863,39.1674,39.0863,39.1674,68100.0
2011-12-06 10:20:00,48.3,48.36,48.24,48.34,104500.0,39.1674,39.216,39.1187,39.1998,104500.0
2011-12-06 10:25:00,48.34,48.4,48.32,48.35,77900.0,39.1998,39.2485,39.1836,39.2079,77900.0
2011-12-06 10:30:00,48.35,48.4,48.31,48.32,89700.0,39.2079,39.2485,39.1755,39.1836,89700.0
2011-12-06 10:35:00,48.31,48.36,48.27,48.35,85900.0,39.1755,39.216,39.1431,39.2079,85900.0
2011-12-06 10:40:00,48.36,48.39,48.33,48.39,124000.0,39.216,39.2404,39.1917,39.2404,124000.0
2011-12-06 10:45:00,48.39,48.58,48.38,48.57,118000.0,39.2404,39.3945,39.2323,39.3863,118000.0
2011-12-06 10:50:00,48.56,48.56,48.45,48.5,67400.0,39.3782,39.3782,39.289,39.3296,67400.0
2011-12-06 10:55:00,48.51,48.59,48.5,48.55,96400.0,39.3377,39.4026,39.3296,39.3701,96400.0
2011-12-06 11:00:00,48.55,48.56,48.5,48.55,83600.0,39.3701,39.3782,39.3296,39.3701,83600.0
2011-12-06 11:05:00,48.55,48.57,48.46,48.46,95200.0,39.3701,39.3863,39.2971,39.2971,95200.0
2011-12-06 11:10:00,48.47,48.5,48.44,48.5,59000.0,39.3053,39.3296,39.2809,39.3296,59000.0
2011-12-06 11:15:00,48.49,48.5,48.4,48.4,50100.0,39.3215,39.3296,39.2485,39.2485,50100.0
2011-12-06 11:20:00,48.4,48.48,48.4,48.44,58400.0,39.2485,39.3134,39.2485,39.2809,58400.0
2011-12-06 11:25:00,48.45,48.48,48.44,48.47,49900.0,39.289,39.3134,39.2809,39.3053,49900.0
2011-12-06 11:30:00,48.47,48.52,48.45,48.48,72300.0,39.3053,39.3458,39.289,39.3134,72300.0
2011-12-06 11:35:00,48.48,48.51,48.46,48.5,41400.0,39.3134,39.3377,39.2971,39.3296,41400.0
2011-12-06 11:40:00,48.5,48.56,48.5,48.54,80700.0,39.3296,39.3782,39.3296,39.362,80700.0
2011-12-06 11:45:00,48.54,48.55,48.45,48.47,151100.0,39.362,39.3701,39.289,39.3053,151100.0
2011-12-06 11:50:00,48.46,48.51,48.46,48.51,40400.0,39.2971,39.3377,39.2971,39.3377,40400.0
2011-12-06 11:55:00,48.51,48.55,48.47,48.5,126300.0,39.3377,39.3701,39.3053,39.3296,126300.0
2011-12-06 12:00:00,48.5,48.51,48.44,48.45,48300.0,39.3296,39.3377,39.2809,39.289,48300.0
2011-12-06 12:05:00,48.45,48.48,48.41,48.48,32100.0,39.289,39.3134,39.2566,39.3134,32100.0
2011-12-06 12:10:00,48.47,48.55,48.47,48.52,74100.0,39.3053,39.3701,39.3053,39.3458,74100.0
2011-12-06 12:15:00,48.52,48.53,48.5,48.5,48700.0,39.3458,39.3539,39.3296,39.3296,48700.0
2011-12-06 12:20:00,48.5,48.51,48.43,48.47,63700.0,39.3296,39.3377,39.2728,39.3053,63700.0
2011-12-06 12:25:00,48.46,48.47,48.4,48.42,59400.0,39.2971,39.3053,39.2485,39.2647,59400.0
2011-12-06 12:30:00,48.41,48.42,48.34,48.37,54500.0,39.2566,39.2647,39.1998,39.2242,54500.0
2011-12-06 12:35:00,48.37,48.41,48.36,48.41,57400.0,39.2242,39.2566,39.216,39.2566,57400.0
2011-12-06 12:40:00,48.39,48.41,48.38,48.39,75000.0,39.2404,39.2566,39.2323,39.2404,75000.0
2011-12-06 12:45:00,48.39,48.42,48.39,48.4,58700.0,39.2404,39.2647,39.2404,39.2485,58700.0
2011-12-06 12:50:00,48.4,48.41,48.38,48.39,111600.0,39.2485,39.2566,39.2323,39.2404,111600.0
2011-12-06 12:55:00,48.39,48.4,48.39,48.39,43500.0,39.2404,39.2485,39.2404,39.2404,43500.0
2011-12-06 13:00:00,48.39,48.4,48.34,48.4,81100.0,39.2404,39.2485,39.1998,39.2485,81100.0
2011-12-06 13:05:00,48.39,48.41,48.39,48.39,89600.0,39.2404,39.2566,39.2404,39.2404,89600.0
2011-12-06 13:10:00,48.4,48.44,48.39,48.43,81000.0,39.2485,39.2809,39.2404,39.2728,81000.0
2011-12-06 13:15:00,48.44,48.47,48.41,48.44,147500.0,39.2809,39.3053,39.2566,39.2809,147500.0
2011-12-06 13:20:00,48.43,48.47,48.42,48.47,66600.0,39.2728,39.3053,39.2647,39.3053,66600.0
2011-12-06 13:25:00,48.48,48.52,48.47,48.5,64200.0,39.3134,39.3458,39.3053,39.3296,64200.0
2011-12-06 13:30:00,48.51,48.51,48.42,48.43,119400.0,39.3377,39.3377,39.2647,39.2728,119400.0
2011-12-06 13:35:00,48.43,48.48,48.42,48.46,49400.0,39.2728,39.3134,39.2647,39.2971,49400.0
2011-12-06 13:40:00,48.46,48.46,48.39,48.39,69200.0,39.2971,39.2971,39.2404,39.2404,69200.0
2011-12-06 13:45:00,48.39,48.41,48.36,48.36,82100.0,39.2404,39.2566,39.216,39.216,82100.0
2011-12-06 13:50:00,48.36,48.39,48.31,48.34,118100.0,39.216,39.2404,39.1755,39.1998,118100.0
2011-12-06 13:55:00,48.33,48.35,48.33,48.34,50100.0,39.1917,39.2079,39.1917,39.1998,50100.0
2011-12-06 14:00:00,48.34,48.36,48.34,48.34,85100.0,39.1998,39.216,39.1998,39.1998,85100.0
2011-12-06 14:05:00,48.34,48.35,48.34,48.35,48200.0,39.1998,39.2079,39.1998,39.2079,48200.0
2011-12-06 14:10:00,48.34,48.39,48.34,48.38,112300.0,39.1998,39.2404,39.1998,39.2323,112300.0
2011-12-06 14:15:00,48.38,48.4,48.34,48.34,105000.0,39.2323,39.2485,39.1998,39.1998,105000.0
2011-12-06 14:20:00,48.34,48.35,48.27,48.3,109400.0,39.1998,39.2079,39.1431,39.1674,109400.0
2011-12-06 14:25:00,48.29,48.37,48.29,48.36,75300.0,39.1593,39.2242,39.1593,39.216,75300.0
2011-12-06 14:30:00,48.35,48.47,48.35,48.47,165600.0,39.2079,39.3053,39.2079,39.3053,165600.0
2011-12-06 14:35:00,48.47,48.61,48.46,48.58,239300.0,39.3053,39.4188,39.2971,39.3945,239300.0
2011-12-06 14:40:00,48.58,48.66,48.56,48.58,162000.0,39.3945,39.4593,39.3782,39.3945,162000.0
2011-12-06 14:45:00,48.58,48.63,48.57,48.58,146200.0,39.3945,39.435,39.3863,39.3945,146200.0
2011-12-06 14:50:00,48.59,48.68,48.57,48.66,191800.0,39.4026,39.4755,39.3863,39.4593,191800.0
2011-12-06 14:55:00,48.66,48.67,48.59,48.59,73400.0,39.4593,39.4674,39.4026,39.4026,73400.0
2011-12-06 15:00:00,48.59,48.6,48.5,48.5,128200.0,39.4026,39.4107,39.3296,39.3296,128200.0
2011-12-06 15:05:00,48.5,48.54,48.48,48.53,58900.0,39.3296,39.362,39.3134,39.3539,58900.0
2011-12-06 15:10:00,48.53,48.63,48.53,48.6,77200.0,39.3539,39.435,39.3539,39.4107,77200.0
2011-12-06 15:15:00,48.61,48.61,48.51,48.51,38800.0,39.4188,39.4188,39.3377,39.3377,38800.0
2011-12-06 15:20:00,48.51,48.55,48.5,48.51,71100.0,39.3377,39.3701,39.3296,39.3377,71100.0
2011-12-06 15:25:00,48.5,48.52,48.42,48.43,62700.0,39.3296,39.3458,39.2647,39.2728,62700.0
2011-12-06 15:30:00,48.44,48.51,48.44,48.5,102900.0,39.2809,39.3377,39.2809,39.3296,102900.0
2011-12-06 15:35:00,48.5,48.56,48.5,48.53,79000.0,39.3296,39.3782,39.3296,39.3539,79000.0
2011-12-06 15:40:00,48.52,48.54,48.45,48.47,151700.0,39.3458,39.362,39.289,39.3053,151700.0
2011-12-06 15:45:00,48.47,48.47,48.38,48.42,170100.0,39.3053,39.3053,39.2323,39.2647,170100.0
2011-12-06 15:50:00,48.42,48.43,48.31,48.31,185500.0,39.2647,39.2728,39.1755,39.1755,185500.0
2011-12-06 15:55:00,48.31,48.33,48.25,48.3,298600.0,39.1755,39.1917,39.1268,39.1674,298600.0
2011-12-07 09:30:00,47.99,48.01,47.82,47.94,166200.0,38.916,38.9322,38.7782,38.8755,166200.0
2011-12-07 09:35:00,47.95,48.03,47.92,48.01,174500.0,38.8836,38.9484,38.8592,38.9322,174500.0
2011-12-07 09:40:00,48.01,48.06,47.98,48.06,143900.0,38.9322,38.9728,38.9079,38.9728,143900.0
2011-12-07 09:45:00,48.06,48.16,48.06,48.15,104400.0,38.9728,39.0539,38.9728,39.0458,104400.0
2011-12-07 09:50:00,48.15,48.19,48.14,48.18,60400.0,39.0458,39.0782,39.0376,39.0701,60400.0
2011-12-07 09:55:00,48.17,48.33,48.1,48.31,67300.0,39.062,39.1917,39.0052,39.1755,67300.0
2011-12-07 10:00:00,48.31,48.35,48.27,48.29,87100.0,39.1755,39.2079,39.1431,39.1593,87100.0
2011-12-07 10:05:00,48.29,48.46,48.23,48.41,208400.0,39.1593,39.2971,39.1106,39.2566,208400.0
2011-12-07 10:10:00,48.42,48.61,48.42,48.6,263200.0,39.2647,39.4188,39.2647,39.4107,263200.0
2011-12-07 10:15:00,48.6,48.67,48.59,48.63,163700.0,39.4107,39.4674,39.4026,39.435,163700.0
2011-12-07 10:20:00,48.64,48.65,48.43,48.5,153400.0,39.4431,39.4512,39.2728,39.3296,153400.0
2011-12-07 10:25:00,48.49,48.49,48.35,48.45,240400.0,39.3215,39.3215,39.2079,39.289,240400.0
2011-12-07 10:30:00,48.44,48.46,48.41,48.44,169600.0,39.2809,39.2971,39.2566,39.2809,169600.0
2011-12-07 10:35:00,48.44,48.54,48.41,48.54,190300.0,39.2809,39.362,39.2566,39.362,190300.0
2011-12-07 10:40:00,48.55,48.59,48.48,48.53,112000.0,39.3701,39.4026,39.3134,39.3539,112000.0
2011-12-07 10:45:00,48.52,48.71,48.52,48.67,99600.0,39.3458,39.4999,39.3458,39.4674,99600.0
2011-12-07 10:50:00,48.67,48.73,48.64,48.72,145200.0,39.4674,39.5161,39.4431,39.508,145200.0
2011-12-07 10:55:00,48.71,48.72,48.55,48.59,172100.0,39.4999,39.508,39.3701,39.4026,172100.0
2011-12-07 11:00:00,48.59,48.61,48.51,48.51,106000.0,39.4026,39.4188,39.3377,39.3377,106000.0
2011-12-07 11:05:00,48.51,48.58,48.49,48.54,59500.0,39.3377,39.3945,39.3215,39.362,59500.0
2011-12-07 11:10:00,48.53,48.53,48.42,48.43,60900.0,39.3539,39.3539,39.2647,39.2728,60900.0
2011-12-07 11:15:00,48.42,48.44,48.39,48.44,64600.0,39.2647,39.2809,39.2404,39.2809,64600.0
2011-12-07 11:20:00,48.44,48.47,48.36,48.36,159600.0,39.2809,39.3053,39.216,39.216,159600.0
2011-12-07 11:25:00,48.36,48.4,48.29,48.3,50800.0,39.216,39.2485,39.1593,39.1674,50800.0
2011-12-07 11:30:00,48.32,48.36,48.3,48.3,77100.0,39.1836,39.216,39.1674,39.1674,77100.0
2011-12-07 11:35:00,48.3,48.32,48.26,48.27,64000.0,39.1674,39.1836,39.135,39.1431,64000.0
2011-12-07 11:40:00,48.27,48.27,48.19,48.22,46700.0,39.1431,39.1431,39.0782,39.1025,46700.0
2011-12-07 11:45:00,48.22,48.22,48.18,48.2,54600.0,39.1025,39.1025,39.0701,39.0863,54600.0
2011-12-07 11:50:00,48.19,48.23,48.18,48.18,58700.0,39.0782,39.1106,39.0701,39.0701,58700.0
2011-12-07 11:55:00,48.18,48.25,48.18,48.23,50300.0,39.0701,39.1268,39.0701,39.1106,50300.0
2011-12-07 12:00:00,48.25,48.26,48.16,48.17,53000.0,39.1268,39.135,39.0539,39.062,53000.0
2011-12-07 12:05:00,48.16,48.16,48.1,48.13,47200.0,39.0539,39.0539,39.0052,39.0295,47200.0
2011-12-07 12:10:00,48.12,48.14,48.01,48.03,38200.0,39.0214,39.0376,38.9322,38.9484,38200.0
2011-12-07 12:15:00,48.03,48.04,48.0,48.02,34100.0,38.9484,38.9566,38.9241,38.9403,34100.0
2011-12-07 12:20:00,48.02,48.11,48.01,48.11,31000.0,38.9403,39.0133,38.9322,39.0133,31000.0
2011-12-07 12:25:00,48.11,48.24,48.11,48.23,55600.0,39.0133,39.1187,39.0133,39.1106,55600.0
2011-12-07 12:30:00,48.23,48.23,48.17,48.2,61800.0,39.1106,39.1106,39.062,39.0863,61800.0
2011-12-07 12:35:00,48.2,48.22,48.12,48.13,55800.0,39.0863,39.1025,39.0214,39.0295,55800.0
2011-12-07 12:40:00,48.14,48.14,48.1,48.12,29000.0,39.0376,39.0376,39.0052,39.0214,29000.0
2011-12-07 12:45:00,48.12,48.17,48.1,48.11,45600.0,39.0214,39.062,39.0052,39.0133,45600.0
2011-12-07 12:50:00,48.11,48.14,48.08,48.09,41600.0,39.0133,39.0376,38.989,38.9971,41600.0
2011-12-07 12:55:00,48.08,48.14,48.07,48.14,130600.0,38.989,39.0376,38.9809,39.0376,130600.0
2011-12-07 13:00:00,48.14,48.25,48.13,48.24,55500.0,39.0376,39.1268,39.0295,39.1187,55500.0
2011-12-07 13:05:00,48.25,48.31,48.24,48.3,62900.0,39.1268,39.1755,39.1187,39.1674,62900.0
2011-12-07 13:10:00,48.3,48.34,48.29,48.33,111300.0,39.1674,39.1998,39.1593,39.1917,111300.0
2011-12-07 13:15:00,48.34,48.35,48.29,48.33,104800.0,39.1998,39.2079,39.1593,39.1917,104800.0
2011-12-07 13:20:00,48.33,48.34,48.29,48.3,51500.0,39.1917,39.1998,39.1593,39.1674,51500.0
2011-12-07 13:25:00,48.3,48.35,48.29,48.34,30700.0,39.1674,39.2079,39.1593,39.1998,30700.0
2011-12-07 13:30:00,48.35,48.36,48.29,48.34,33500.0,39.2079,39.216,39.1593,39.1998,33500.0
2011-12-07 13:35:00,48.33,48.41,48.33,48.41,40300.0,39.1917,39.2566,39.1917,39.2566,40300.0
2011-12-07 13:40:00,48.4,48.42,48.39,48.41,32000.0,39.2485,39.2647,39.2404,39.2566,32000.0
2011-12-07 13:45:00,48.41,48.43,48.38,48.41,90300.0,39.2566,39.2728,39.2323,39.2566,90300.0
2011-12-07 13:50:00,48.41,48.41,48.36,48.4,34200.0,39.2566,39.2566,39.216,39.2485,34200.0
2011-12-07 13:55:00,48.41,48.43,48.39,48.39,44500.0,39.2566,39.2728,39.2404,39.2404,44500.0
2011-12-07 14:00:00,48.4,48.45,48.38,48.45,78900.0,39.2485,39.289,39.2323,39.289,78900.0
2011-12-07 14:05:00,48.45,48.45,48.43,48.43,45400.0,39.289,39.289,39.2728,39.2728,45400.0
2011-12-07 14:10:00,48.44,48.44,48.43,48.43,30900.0,39.2809,39.2809,39.2728,39.2728,30900.0
2011-12-07 14:15:00,48.43,48.51,48.43,48.49,88700.0,39.2728,39.3377,39.2728,39.3215,88700.0
2011-12-07 14:20:00,48.49,48.61,48.49,48.6,45000.0,39.3215,39.4188,39.3215,39.4107,45000.0
2011-12-07 14:25:00,48.59,48.69,48.59,48.68,70400.0,39.4026,39.4837,39.4026,39.4755,70400.0
2011-12-07 14:30:00,48.68,48.69,48.65,48.67,68100.0,39.4755,39.4837,39.4512,39.4674,68100.0
2011-12-07 14:35:00,48.66,48.7,48.65,48.69,83600.0,39.4593,39.4918,39.4512,39.4837,83600.0
2011-12-07 14:40:00,48.68,48.68,48.58,48.58,142900.0,39.4755,39.4755,39.3945,39.3945,142900.0
2011-12-07 14:45:00,48.58,48.68,48.56,48.65,178100.0,39.3945,39.4755,39.3782,39.4512,178100.0
2011-12-07 14:50:00,48.66,48.68,48.63,48.66,61800.0,39.4593,39.4755,39.435,39.4593,61800.0
2011-12-07 14:55:00,48.67,48.68,48.63,48.66,80500.0,39.4674,39.4755,39.435,39.4593,80500.0
2011-12-07 15:00:00,48.66,48.69,48.65,48.67,93800.0,39.4593,39.4837,39.4512,39.4674,93800.0
2011-12-07 15:05:00,48.66,48.68,48.65,48.66,52400.0,39.4593,39.4755,39.4512,39.4593,52400.0
2011-12-07 15:10:00,48.65,48.68,48.65,48.68,67500.0,39.4512,39.4755,39.4512,39.4755,67500.0
2011-12-07 15:15:00,48.68,48.84,48.68,48.8,169600.0,39.4755,39.6053,39.4755,39.5729,169600.0
2011-12-07 15:20:00,48.8,48.93,48.79,48.92,147300.0,39.5729,39.6783,39.5647,39.6702,147300.0
2011-12-07 15:25:00,48.93,49.04,48.93,49.04,190700.0,39.6783,39.7675,39.6783,39.7675,190700.0
2011-12-07 15:30:00,49.04,49.21,49.04,49.19,318100.0,39.7675,39.9053,39.7675,39.8891,318100.0
2011-12-07 15:35:00,49.2,49.45,49.17,49.44,391300.0,39.8972,40.1,39.8729,40.0918,391300.0
2011-12-07 15:40:00,49.45,49.7,49.41,49.66,466800.0,40.1,40.3027,40.0675,40.2702,466800.0
2011-12-07 15:45:00,49.66,49.66,49.44,49.45,399500.0,40.2702,40.2702,40.0918,40.1,399500.0
2011-12-07 15:50:00,49.44,49.45,49.28,49.42,425800.0,40.0918,40.1,39.9621,40.0756,425800.0
2011-12-07 15:55:00,49.42,49.49,49.3,49.36,1089700.0,40.0756,40.1324,39.9783,40.027,1089700.0
2011-12-08 09:30:00,49.23,49.3,48.5,49.29,152700.0,39.9215,39.9783,39.3296,39.9702,152700.0
2011-12-08 09:35:00,49.29,49.53,49.2,49.51,107900.0,39.9702,40.1648,39.8972,40.1486,107900.0
2011-12-08 09:40:00,49.51,49.55,49.31,49.36,94600.0,40.1486,40.181,39.9864,40.027,94600.0
2011-12-08 09:45:00,49.34,49.42,49.24,49.28,129000.0,40.0108,40.0756,39.9297,39.9621,129000.0
2011-12-08 09:50:00,49.28,49.34,49.13,49.16,95200.0,39.9621,40.0108,39.8405,39.8648,95200.0
2011-12-08 09:55:00,49.15,49.15,48.97,49.08,89200.0,39.8567,39.8567,39.7107,39.7999,89200.0
2011-12-08 10:00:00,49.08,49.16,48.98,48.98,67600.0,39.7999,39.8648,39.7188,39.7188,67600.0
2011-12-08 10:05:00,48.98,49.02,48.9,48.93,102100.0,39.7188,39.7513,39.6539,39.6783,102100.0
2011-12-08 10:10:00,48.93,49.15,48.92,49.14,85600.0,39.6783,39.8567,39.6702,39.8486,85600.0
2011-12-08 10:15:00,49.13,49.16,48.99,48.99,86200.0,39.8405,39.8648,39.7269,39.7269,86200.0
2011-12-08 10:20:00,48.99,49.02,48.93,48.94,100400.0,39.7269,39.7513,39.6783,39.6864,100400.0
2011-12-08 10:25:00,48.93,48.96,48.83,48.87,101300.0,39.6783,39.7026,39.5972,39.6296,101300.0
2011-12-08 10:30:00,48.87,48.95,48.86,48.89,153700.0,39.6296,39.6945,39.6215,39.6458,153700.0
2011-12-08 10:35:00,48.89,49.02,48.85,49.01,92600.0,39.6458,39.7513,39.6134,39.7431,92600.0
2011-12-08 10:40:00,49.01,49.1,48.98,49.1,67200.0,39.7431,39.8161,39.7188,39.8161,67200.0
2011-12-08 10:45:00,49.1,49.16,49.06,49.11,124900.0,39.8161,39.8648,39.7837,39.8242,124900.0
2011-12-08 10:50:00,49.11,49.16,49.09,49.15,69000.0,39.8242,39.8648,39.808,39.8567,69000.0
2011-12-08 10:55:00,49.16,49.19,49.0,49.0,77800.0,39.8648,39.8891,39.735,39.735,77800.0
2011-12-08 11:00:00,49.01,49.01,48.91,48.93,57400.0,39.7431,39.7431,39.6621,39.6783,57400.0
2011-12-08 11:05:00,48.94,48.97,48.83,48.86,82100.0,39.6864,39.7107,39.5972,39.6215,82100.0
2011-12-08 11:10:00,48.86,48.86,48.74,48.74,55100.0,39.6215,39.6215,39.5242,39.5242,55100.0
2011-12-08 11:15:00,48.73,48.76,48.7,48.73,53300.0,39.5161,39.5404,39.4918,39.5161,53300.0
2011-12-08 11:20:00,48.73,48.78,48.73,48.77,62400.0,39.5161,39.5566,39.5161,39.5485,62400.0
2011-12-08 11:25:00,48.76,48.79,48.69,48.7,66200.0,39.5404,39.5647,39.4837,39.4918,66200.0
2011-12-08 11:30:00,48.7,48.82,48.7,48.81,47600.0,39.4918,39.5891,39.4918,39.581,47600.0
2011-12-08 11:35:00,48.81,48.81,48.64,48.65,68200.0,39.581,39.581,39.4431,39.4512,68200.0
2011-12-08 11:40:00,48.65,48.74,48.62,48.72,47200.0,39.4512,39.5242,39.4269,39.508,47200.0
2011-12-08 11:45:00,48.72,48.77,48.67,48.68,67700.0,39.508,39.5485,39.4674,39.4755,67700.0
2011-12-08 11:50:00,48.68,48.74,48.66,48.7,72700.0,39.4755,39.5242,39.4593,39.4918,72700.0
2011-12-08 11:55:00,48.7,48.73,48.69,48.72,43300.0,39.4918,39.5161,39.4837,39.508,43300.0
2011-12-08 12:00:00,48.72,48.74,48.68,48.69,70100.0,39.508,39.5242,39.4755,39.4837,70100.0
2011-12-08 12:05:00,48.69,48.81,48.69,48.8,69700.0,39.4837,39.581,39.4837,39.5729,69700.0
2011-12-08 12:10:00,48.8,48.8,48.74,48.78,39200.0,39.5729,39.5729,39.5242,39.5566,39200.0
2011-12-08 12:15:00,48.77,48.79,48.74,48.75,72900.0,39.5485,39.5647,39.5242,39.5323,72900.0
2011-12-08 12:20:00,48.76,48.77,48.69,48.75,56300.0,39.5404,39.5485,39.4837,39.5323,56300.0
2011-12-08 12:25:00,48.74,48.78,48.68,48.71,49500.0,39.5242,39.5566,39.4755,39.4999,49500.0
2011-12-08 12:30:00,48.7,48.72,48.65,48.7,72000.0,39.4918,39.508,39.4512,39.4918,72000.0
2011-12-08 12:35:00,48.71,48.73,48.69,48.71,67200.0,39.4999,39.5161,39.4837,39.4999,67200.0
2011-12-08 12:40:00,48.7,48.78,48.7,48.78,54400.0,39.4918,39.5566,39.4918,39.5566,54400.0
2011-12-08 12:45:00,48.78,48.81,48.75,48.81,46000.0,39.5566,39.581,39.5323,39.581,46000.0
2011-12-08 12:50:00,48.81,48.87,48.81,48.84,73100.0,39.581,39.6296,39.581,39.6053,73100.0
2011-12-08 12:55:00,48.85,48.88,48.84,48.84,59900.0,39.6134,39.6377,39.6053,39.6053,59900.0
2011-12-08 13:00:00,48.84,48.84,48.72,48.72,90700.0,39.6053,39.6053,39.508,39.508,90700.0
2011-12-08 13:05:00,48.71,48.71,48.62,48.68,98500.0,39.4999,39.4999,39.4269,39.4755,98500.0
2011-12-08 13:10:00,48.68,48.69,48.53,48.58,70700.0,39.4755,39.4837,39.3539,39.3945,70700.0
2011-12-08 13:15:00,48.58,48.64,48.55,48.62,111300.0,39.3945,39.4431,39.3701,39.4269,111300.0
2011-12-08 13:20:00,48.62,48.63,48.57,48.62,62900.0,39.4269,39.435,39.3863,39.4269,62900.0
2011-12-08 13:25:00,48.61,48.68,48.6,48.62,75200.0,39.4188,39.4755,39.4107,39.4269,75200.0
2011-12-08 13:30:00,48.61,48.61,48.52,48.54,53900.0,39.4188,39.4188,39.3458,39.362,53900.0
2011-12-08 13:35:00,48.53,48.59,48.51,48.54,62600.0,39.3539,39.4026,39.3377,39.362,62600.0
2011-12-08 13:40:00,48.55,48.58,48.54,48.56,47900.0,39.3701,39.3945,39.362,39.3782,47900.0
2011-12-08 13:45:00,48.57,48.58,48.51,48.52,62400.0,39.3863,39.3945,39.3377,39.3458,62400.0
2011-12-08 13:50:00,48.52,48.55,48.52,48.53,44300.0,39.3458,39.3701,39.3458,39.3539,44300.0
2011-12-08 13:55:00,48.53,48.54,48.5,48.54,55500.0,39.3539,39.362,39.3296,39.362,55500.0
2011-12-08 14:00:00,48.53,48.62,48.52,48.61,111300.0,39.3539,39.4269,39.3458,39.4188,111300.0
2011-12-08 14:05:00,48.61,48.7,48.59,48.69,94600.0,39.4188,39.4918,39.4026,39.4837,94600.0
2011-12-08 14:10:00,48.7,48.75,48.69,48.73,89000.0,39.4918,39.5323,39.4837,39.5161,89000.0
2011-12-08 14:15:00,48.72,48.78,48.72,48.76,58000.0,39.508,39.5566,39.508,39.5404,58000.0
2011-12-08 14:20:00,48.77,48.77,48.71,48.77,69300.0,39.5485,39.5485,39.4999,39.5485,69300.0
2011-12-08 14:25:00,48.77,48.81,48.77,48.78,83100.0,39.5485,39.581,39.5485,39.5566,83100.0
2011-12-08 14:30:00,48.78,48.78,48.67,48.68,70100.0,39.5566,39.5566,39.4674,39.4755,70100.0
2011-12-08 14:35:00,48.68,48.68,48.56,48.57,62200.0,39.4755,39.4755,39.3782,39.3863,62200.0
2011-12-08 14:40:00,48.56,48.6,48.42,48.46,99100.0,39.3782,39.4107,39.2647,39.2971,99100.0
2011-12-08 14:45:00,48.46,48.5,48.43,48.48,63900.0,39.2971,39.3296,39.2728,39.3134,63900.0
2011-12-08 14:50:00,48.48,48.48,48.27,48.28,77400.0,39.3134,39.3134,39.1431,39.1512,77400.0
2011-12-08 14:55:00,48.27,48.34,48.26,48.31,95200.0,39.1431,39.1998,39.135,39.1755,95200.0
2011-12-08 15:00:00,48.31,48.33,48.29,48.3,99800.0,39.1755,39.1917,39.1593,39.1674,99800.0
2011-12-08 15:05:00,48.3,48.31,48.22,48.28,74200.0,39.1674,39.1755,39.1025,39.1512,74200.0
2011-12-08 15:10:00,48.27,48.45,48.26,48.42,100100.0,39.1431,39.289,39.135,39.2647,100100.0
2011-12-08 15:15:00,48.42,48.49,48.4,48.48,116000.0,39.2647,39.3215,39.2485,39.3134,116000.0
2011-12-08 15:20:00,48.48,48.5,48.42,48.42,101700.0,39.3134,39.3296,39.2647,39.2647,101700.0
2011-12-08 15:25:00,48.42,48.59,48.42,48.54,131000.0,39.2647,39.4026,39.2647,39.362,131000.0
2011-12-08 15:30:00,48.53,48.7,48.5,48.6,156800.0,39.3539,39.4918,39.3296,39.4107,156800.0
2011-12-08 15:35:00,48.6,48.67,48.57,48.57,267100.0,39.4107,39.4674,39.3863,39.3863,267100.0
2011-12-08 15:40:00,48.57,48.59,48.32,48.37,325800.0,39.3863,39.4026,39.1836,39.2242,325800.0
2011-12-08 15:45:00,48.37,48.48,48.28,48.33,446100.0,39.2242,39.3134,39.1512,39.1917,446100.0
2011-12-08 15:50:00,48.33,48.33,48.12,48.19,345700.0,39.1917,39.1917,39.0214,39.0782,345700.0
2011-12-08 15:55:00,48.2,48.2,47.98,48.15,708100.0,39.0863,39.0863,38.9079,39.0458,708100.0
2011-12-09 09:30:00,48.21,48.67,48.12,48.58,108300.0,39.0944,39.4674,39.0214,39.3945,108300.0
2011-12-09 09:35:00,48.59,48.78,48.57,48.73,56800.0,39.4026,39.5566,39.3863,39.5161,56800.0
2011-12-09 09:40:00,48.74,48.77,48.52,48.59,49700.0,39.5242,39.5485,39.3458,39.4026,49700.0
2011-12-09 09:45:00,48.58,48.69,48.56,48.61,71600.0,39.3945,39.4837,39.3782,39.4188,71600.0
2011-12-09 09:50:00,48.61,48.69,48.56,48.68,57200.0,39.4188,39.4837,39.3782,39.4755,57200.0
2011-12-09 09:55:00,48.66,48.67,48.45,48.47,70100.0,39.4593,39.4674,39.289,39.3053,70100.0
2011-12-09 10:00:00,48.48,48.57,48.46,48.55,95800.0,39.3134,39.3863,39.2971,39.3701,95800.0
2011-12-09 10:05:00,48.55,48.57,48.43,48.46,91900.0,39.3701,39.3863,39.2728,39.2971,91900.0
2011-12-09 10:10:00,48.48,48.52,48.43,48.48,60900.0,39.3134,39.3458,39.2728,39.3134,60900.0
2011-12-09 10:15:00,48.48,48.54,48.46,48.49,53700.0,39.3134,39.362,39.2971,39.3215,53700.0
2011-12-09 10:20:00,48.49,48.53,48.41,48.44,51400.0,39.3215,39.3539,39.2566,39.2809,51400.0
2011-12-09 10:25:00,48.44,48.45,48.3,48.35,59100.0,39.2809,39.289,39.1674,39.2079,59100.0
2011-12-09 10:30:00,48.35,48.4,48.29,48.38,67500.0,39.2079,39.2485,39.1593,39.2323,67500.0
2011-12-09 10:35:00,48.39,48.4,48.3,48.31,77000.0,39.2404,39.2485,39.1674,39.1755,77000.0
2011-12-09 10:40:00,48.31,48.42,48.28,48.4,73700.0,39.1755,39.2647,39.1512,39.2485,73700.0
2011-12-09 10:45:00,48.4,48.46,48.3,48.36,152400.0,39.2485,39.2971,39.1674,39.216,152400.0
2011-12-09 10:50:00,48.36,48.5,48.32,48.49,69400.0,39.216,39.3296,39.1836,39.3215,69400.0
2011-12-09 10:55:00,48.47,48.61,48.47,48.58,58800.0,39.3053,39.4188,39.3053,39.3945,58800.0
2011-12-09 11:00:00,48.58,48.67,48.53,48.63,56600.0,39.3945,39.4674,39.3539,39.435,56600.0
2011-12-09 11:05:00,48.63,48.69,48.57,48.69,112500.0,39.435,39.4837,39.3863,39.4837,112500.0
2011-12-09 11:10:00,48.7,48.74,48.59,48.62,73800.0,39.4918,39.5242,39.4026,39.4269,73800.0
2011-12-09 11:15:00,48.61,48.66,48.6,48.65,72000.0,39.4188,39.4593,39.4107,39.4512,72000.0
2011-12-09 11:20:00,48.64,48.64,48.57,48.6,46300.0,39.4431,39.4431,39.3863,39.4107,46300.0
2011-12-09 11:25:00,48.6,48.62,48.52,48.6,79200.0,39.4107,39.4269,39.3458,39.4107,79200.0
2011-12-09 11:30:00,48.59,48.62,48.56,48.57,70300.0,39.4026,39.4269,39.3782,39.3863,70300.0
2011-12-09 11:35:00,48.59,48.64,48.58,48.63,72300.0,39.4026,39.4431,39.3945,39.435,72300.0
2011-12-09 11:40:00,48.64,48.74,48.63,48.71,85100.0,39.4431,39.5242,39.435,39.4999,85100.0
2011-12-09 11:45:00,48.71,48.78,48.65,48.68,139500.0,39.4999,39.5566,39.4512,39.4755,139500.0
2011-12-09 11:50:00,48.69,48.76,48.66,48.67,40900.0,39.4837,39.5404,39.4593,39.4674,40900.0
2011-12-09 11:55:00,48.67,48.71,48.66,48.71,39500.0,39.4674,39.4999,39.4593,39.4999,39500.0
2011-12-09 12:00:00,48.71,48.73,48.66,48.67,37500.0,39.4999,39.5161,39.4593,39.4674,37500.0
2011-12-09 12:05:00,48.68,48.73,48.68,48.72,42100.0,39.4755,39.5161,39.4755,39.508,42100.0
2011-12-09 12:10:00,48.71,48.76,48.71,48.74,28700.0,39.4999,39.5404,39.4999,39.5242,28700.0
2011-12-09 12:15:00,48.74,48.83,48.74,48.83,29600.0,39.5242,39.5972,39.5242,39.5972,29600.0
2011-12-09 12:20:00,48.82,48.87,48.82,48.84,30600.0,39.5891,39.6296,39.5891,39.6053,30600.0
2011-12-09 12:25:00,48.84,48.85,48.79,48.8,30400.0,39.6053,39.6134,39.5647,39.5729,30400.0
2011-12-09 12:30:00,48.8,48.81,48.76,48.79,39100.0,39.5729,39.581,39.5404,39.5647,39100.0
2011-12-09 12:35:00,48.79,48.89,48.78,48.88,53400.0,39.5647,39.6458,39.5566,39.6377,53400.0
2011-12-09 12:40:00,48.87,48.92,48.84,48.9,56400.0,39.6296,39.6702,39.6053,39.6539,56400.0
2011-12-09 12:45:00,48.91,48.95,48.87,48.91,41200.0,39.6621,39.6945,39.6296,39.6621,41200.0
2011-12-09 12:50:00,48.91,48.95,48.91,48.93,37800.0,39.6621,39.6945,39.6621,39.6783,37800.0
2011-12-09 12:55:00,48.93,48.94,48.92,48.93,28000.0,39.6783,39.6864,39.6702,39.6783,28000.0
2011-12-09 13:00:00,48.93,48.96,48.91,48.93,56300.0,39.6783,39.7026,39.6621,39.6783,56300.0
2011-12-09 13:05:00,48.93,48.95,48.92,48.94,30600.0,39.6783,39.6945,39.6702,39.6864,30600.0
2011-12-09 13:10:00,48.95,48.96,48.93,48.94,42000.0,39.6945,39.7026,39.6783,39.6864,42000.0
2011-12-09 13:15:00,48.93,49.01,48.93,48.96,63400.0,39.6783,39.7431,39.6783,39.7026,63400.0
2011-12-09 13:20:00,48.96,49.01,48.96,49.0,28000.0,39.7026,39.7431,39.7026,39.735,28000.0
2011-12-09 13:25:00,49.0,49.08,48.97,49.03,42900.0,39.735,39.7999,39.7107,39.7594,42900.0
2011-12-09 13:30:00,49.03,49.05,48.97,48.97,21600.0,39.7594,39.7756,39.7107,39.7107,21600.0
2011-12-09 13:35:00,48.96,48.98,48.95,48.97,24100.0,39.7026,39.7188,39.6945,39.7107,24100.0
2011-12-09 13:40:00,48.97,49.02,48.96,49.02,23200.0,39.7107,39.7513,39.7026,39.7513,23200.0
2011-12-09 13:45:00,49.02,49.03,48.98,49.0,37300.0,39.7513,39.7594,39.7188,39.735,37300.0
2011-12-09 13:50:00,49.01,49.02,48.92,48.95,71000.0,39.7431,39.7513,39.6702,39.6945,71000.0
2011-12-09 13:55:00,48.95,48.96,48.9,48.9,45300.0,39.6945,39.7026,39.6539,39.6539,45300.0
2011-12-09 14:00:00,48.9,48.95,48.89,48.95,36000.0,39.6539,39.6945,39.6458,39.6945,36000.0
2011-12-09 14:05:00,48.95,48.98,48.94,48.97,46300.0,39.6945,39.7188,39.6864,39.7107,46300.0
2011-12-09 14:10:00,48.98,48.99,48.96,48.96,38700.0,39.7188,39.7269,39.7026,39.7026,38700.0
2011-12-09 14:15:00,48.96,48.96,48.92,48.94,28500.0,39.7026,39.7026,39.6702,39.6864,28500.0
2011-12-09 14:20:00,48.94,48.94,48.9,48.9,25000.0,39.6864,39.6864,39.6539,39.6539,25000.0
2011-12-09 14:25:00,48.9,49.0,48.89,48.97,63200.0,39.6539,39.735,39.6458,39.7107,63200.0
2011-12-09 14:30:00,48.96,48.99,48.94,48.94,51300.0,39.7026,39.7269,39.6864,39.6864,51300.0
2011-12-09 14:35:00,48.94,48.96,48.9,48.9,24300.0,39.6864,39.7026,39.6539,39.6539,24300.0
2011-12-09 14:40:00,48.91,48.97,48.9,48.93,67100.0,39.6621,39.7107,39.6539,39.6783,67100.0
2011-12-09 14:45:00,48.93,48.94,48.89,48.89,73300.0,39.6783,39.6864,39.6458,39.6458,73300.0
2011-12-09 14:50:00,48.89,48.95,48.88,48.94,60100.0,39.6458,39.6945,39.6377,39.6864,60100.0
2011-12-09 14:55:00,48.93,48.96,48.91,48.96,63500.0,39.6783,39.7026,39.6621,39.7026,63500.0
2011-12-09 15:00:00,48.97,48.97,48.9,48.91,115200.0,39.7107,39.7107,39.6539,39.6621,115200.0
2011-12-09 15:05:00,48.9,48.92,48.86,48.92,70500.0,39.6539,39.6702,39.6215,39.6702,70500.0
2011-12-09 15:10:00,48.91,48.92,48.88,48.89,77400.0,39.6621,39.6702,39.6377,39.6458,77400.0
2011-12-09 15:15:00,48.9,48.9,48.87,48.87,75300.0,39.6539,39.6539,39.6296,39.6296,75300.0
2011-12-09 15:20:00,48.88,48.92,48.87,48.9,100100.0,39.6377,39.6702,39.6296,39.6539,100100.0
2011-12-09 15:25:00,48.9,48.98,48.88,48.95,115400.0,39.6539,39.7188,39.6377,39.6945,115400.0
2011-12-09 15:30:00,48.94,48.97,48.91,48.91,83400.0,39.6864,39.7107,39.6621,39.6621,83400.0
2011-12-09 15:35:00,48.91,48.99,48.91,48.99,105400.0,39.6621,39.7269,39.6621,39.7269,105400.0
2011-12-09 15:40:00,48.99,49.04,48.98,49.02,107300.0,39.7269,39.7675,39.7188,39.7513,107300.0
2011-12-09 15:45:00,49.01,49.01,48.89,48.93,189600.0,39.7431,39.7431,39.6458,39.6783,189600.0
2011-12-09 15:50:00,48.93,48.94,48.87,48.93,105400.0,39.6783,39.6864,39.6296,39.6783,105400.0
2011-12-09 15:55:00,48.93,48.98,48.88,48.89,501200.0,39.6783,39.7188,39.6377,39.6458,501200.0
2011-12-12 09:30:00,48.71,49.0,48.71,48.97,74200.0,39.4999,39.735,39.4999,39.7107,74200.0
2011-12-12 09:35:00,48.97,48.99,48.65,48.69,65100.0,39.7107,39.7269,39.4512,39.4837,65100.0
2011-12-12 09:40:00,48.7,48.73,48.57,48.68,84100.0,39.4918,39.5161,39.3863,39.4755,84100.0
2011-12-12 09:45:00,48.68,48.79,48.66,48.78,52300.0,39.4755,39.5647,39.4593,39.5566,52300.0
2011-12-12 09:50:00,48.78,48.82,48.65,48.69,48300.0,39.5566,39.5891,39.4512,39.4837,48300.0
2011-12-12 09:55:00,48.68,48.7,48.55,48.59,58100.0,39.4755,39.4918,39.3701,39.4026,58100.0
2011-12-12 10:00:00,48.6,48.64,48.55,48.56,48100.0,39.4107,39.4431,39.3701,39.3782,48100.0
2011-12-12 10:05:00,48.56,48.69,48.54,48.63,43900.0,39.3782,39.4837,39.362,39.435,43900.0
2011-12-12 10:10:00,48.63,48.75,48.6,48.75,43400.0,39.435,39.5323,39.4107,39.5323,43400.0
2011-12-12 10:15:00,48.75,48.77,48.65,48.72,87700.0,39.5323,39.5485,39.4512,39.508,87700.0
2011-12-12 10:20:00,48.71,48.72,48.66,48.71,64000.0,39.4999,39.508,39.4593,39.4999,64000.0
2011-12-12 10:25:00,48.71,48.72,48.63,48.71,65100.0,39.4999,39.508,39.435,39.4999,65100.0
2011-12-12 10:30:00,48.7,48.7,48.59,48.65,70300.0,39.4918,39.4918,39.4026,39.4512,70300.0
2011-12-12 10:35:00,48.67,48.7,48.62,48.66,45500.0,39.4674,39.4918,39.4269,39.4593,45500.0
2011-12-12 10:40:00,48.63,48.68,48.59,48.67,31400.0,39.435,39.4755,39.4026,39.4674,31400.0
2011-12-12 10:45:00,48.66,48.67,48.6,48.65,37200.0,39.4593,39.4674,39.4107,39.4512,37200.0
2011-12-12 10:50:00,48.65,48.67,48.59,48.66,51500.0,39.4512,39.4674,39.4026,39.4593,51500.0
2011-12-12 10:55:00,48.67,48.68,48.59,48.59,47600.0,39.4674,39.4755,39.4026,39.4026,47600.0
2011-12-12 11:00:00,48.59,48.64,48.57,48.64,52100.0,39.4026,39.4431,39.3863,39.4431,52100.0
2011-12-12 11:05:00,48.65,48.68,48.62,48.64,32000.0,39.4512,39.4755,39.4269,39.4431,32000.0
2011-12-12 11:10:00,48.64,48.67,48.6,48.61,43700.0,39.4431,39.4674,39.4107,39.4188,43700.0
2011-12-12 11:15:00,48.61,48.61,48.52,48.53,44400.0,39.4188,39.4188,39.3458,39.3539,44400.0
2011-12-12 11:20:00,48.52,48.65,48.47,48.61,77100.0,39.3458,39.4512,39.3053,39.4188,77100.0
2011-12-12 11:25:00,48.6,48.66,48.5,48.52,35400.0,39.4107,39.4593,39.3296,39.3458,35400.0
2011-12-12 11:30:00,48.52,48.56,48.49,48.52,51100.0,39.3458,39.3782,39.3215,39.3458,51100.0
2011-12-12 11:35:00,48.52,48.57,48.51,48.54,31100.0,39.3458,39.3863,39.3377,39.362,31100.0
2011-12-12 11:40:00,48.54,48.57,48.51,48.51,54800.0,39.362,39.3863,39.3377,39.3377,54800.0
2011-12-12 11:45:00,48.52,48.53,48.45,48.45,63900.0,39.3458,39.3539,39.289,39.289,63900.0
2011-12-12 11:50:00,48.46,48.5,48.33,48.41,70400.0,39.2971,39.3296,39.1917,39.2566,70400.0
2011-12-12 11:55:00,48.41,48.45,48.25,48.38,76300.0,39.2566,39.289,39.1268,39.2323,76300.0
2011-12-12 12:00:00,48.37,48.4,48.32,48.34,60200.0,39.2242,39.2485,39.1836,39.1998,60200.0
2011-12-12 12:05:00,48.34,48.35,48.22,48.24,37100.0,39.1998,39.2079,39.1025,39.1187,37100.0
2011-12-12 12:10:00,48.23,48.34,48.22,48.31,44600.0,39.1106,39.1998,39.1025,39.1755,44600.0
2011-12-12 12:15:00,48.32,48.36,48.27,48.27,37400.0,39.1836,39.216,39.1431,39.1431,37400.0
2011-12-12 12:20:00,48.28,48.31,48.21,48.25,28300.0,39.1512,39.1755,39.0944,39.1268,28300.0
2011-12-12 12:25:00,48.25,48.27,48.23,48.27,22800.0,39.1268,39.1431,39.1106,39.1431,22800.0
2011-12-12 12:30:00,48.27,48.28,48.24,48.28,25000.0,39.1431,39.1512,39.1187,39.1512,25000.0
2011-12-12 12:35:00,48.27,48.27,48.21,48.23,20500.0,39.1431,39.1431,39.0944,39.1106,20500.0
2011-12-12 12:40:00,48.23,48.25,48.17,48.2,24000.0,39.1106,39.1268,39.062,39.0863,24000.0
2011-12-12 12:45:00,48.2,48.21,48.15,48.17,23400.0,39.0863,39.0944,39.0458,39.062,23400.0
2011-12-12 12:50:00,48.17,48.22,48.15,48.15,26300.0,39.062,39.1025,39.0458,39.0458,26300.0
2011-12-12 12:55:00,48.15,48.19,48.09,48.11,41500.0,39.0458,39.0782,38.9971,39.0133,41500.0
2011-12-12 13:00:00,48.1,48.1,48.01,48.09,40500.0,39.0052,39.0052,38.9322,38.9971,40500.0
2011-12-12 13:05:00,48.08,48.09,48.03,48.03,28100.0,38.989,38.9971,38.9484,38.9484,28100.0
2011-12-12 13:10:00,48.03,48.07,47.95,48.06,34900.0,38.9484,38.9809,38.8836,38.9728,34900.0
2011-12-12 13:15:00,48.07,48.07,48.0,48.0,31000.0,38.9809,38.9809,38.9241,38.9241,31000.0
2011-12-12 13:20:00,48.01,48.06,48.01,48.06,15200.0,38.9322,38.9728,38.9322,38.9728,15200.0
2011-12-12 13:25:00,48.06,48.13,48.06,48.11,28800.0,38.9728,39.0295,38.9728,39.0133,28800.0
2011-12-12 13:30:00,48.11,48.12,48.08,48.11,26100.0,39.0133,39.0214,38.989,39.0133,26100.0
2011-12-12 13:35:00,48.1,48.15,48.09,48.15,31100.0,39.0052,39.0458,38.9971,39.0458,31100.0
2011-12-12 13:40:00,48.14,48.2,48.13,48.18,57300.0,39.0376,39.0863,39.0295,39.0701,57300.0
2011-12-12 13:45:00,48.19,48.21,48.15,48.18,45900.0,39.0782,39.0944,39.0458,39.0701,45900.0
2011-12-12 13:50:00,48.18,48.18,48.09,48.09,77200.0,39.0701,39.0701,38.9971,38.9971,77200.0
2011-12-12 13:55:00,48.09,48.12,48.07,48.1,47300.0,38.9971,39.0214,38.9809,39.0052,47300.0
2011-12-12 14:00:00,48.09,48.11,48.06,48.11,38200.0,38.9971,39.0133,38.9728,39.0133,38200.0
2011-12-12 14:05:00,48.1,48.11,48.01,48.07,36300.0,39.0052,39.0133,38.9322,38.9809,36300.0
2011-12-12 14:10:00,48.07,48.08,48.03,48.04,57800.0,38.9809,38.989,38.9484,38.9566,57800.0
2011-12-12 14:15:00,48.04,48.13,48.01,48.11,61300.0,38.9566,39.0295,38.9322,39.0133,61300.0
2011-12-12 14:20:00,48.1,48.18,48.09,48.1,78300.0,39.0052,39.0701,38.9971,39.0052,78300.0
2011-12-12 14:25:00,48.1,48.17,48.1,48.1,122100.0,39.0052,39.062,39.0052,39.0052,122100.0
2011-12-12 14:30:00,48.09,48.11,48.05,48.07,32500.0,38.9971,39.0133,38.9647,38.9809,32500.0
2011-12-12 14:35:00,48.08,48.09,47.98,47.98,59100.0,38.989,38.9971,38.9079,38.9079,59100.0
2011-12-12 14:40:00,47.97,47.98,47.94,47.97,23000.0,38.8998,38.9079,38.8755,38.8998,23000.0
2011-12-12 14:45:00,47.98,48.03,47.98,48.02,33700.0,38.9079,38.9484,38.9079,38.9403,33700.0
2011-12-12 14:50:00,48.01,48.07,48.01,48.05,35000.0,38.9322,38.9809,38.9322,38.9647,35000.0
2011-12-12 14:55:00,48.05,48.18,48.04,48.18,42900.0,38.9647,39.0701,38.9566,39.0701,42900.0
2011-12-12 15:00:00,48.18,48.18,48.1,48.13,60400.0,39.0701,39.0701,39.0052,39.0295,60400.0
2011-12-12 15:05:00,48.13,48.16,48.06,48.07,58000.0,39.0295,39.0539,38.9728,38.9809,58000.0
2011-12-12 15:10:00,48.07,48.12,48.06,48.11,39300.0,38.9809,39.0214,38.9728,39.0133,39300.0
2011-12-12 15:15:00,48.11,48.14,48.07,48.09,93700.0,39.0133,39.0376,38.9809,38.9971,93700.0
2011-12-12 15:20:00,48.08,48.11,48.01,48.07,81400.0,38.989,39.0133,38.9322,38.9809,81400.0
2011-12-12 15:25:00,48.07,48.17,48.07,48.14,84200.0,38.9809,39.062,38.9809,39.0376,84200.0
2011-12-12 15:30:00,48.14,48.19,48.12,48.19,73500.0,39.0376,39.0782,39.0214,39.0782,73500.0
2011-12-12 15:35:00,48.19,48.23,48.17,48.22,94300.0,39.0782,39.1106,39.062,39.1025,94300.0
2011-12-12 15:40:00,48.22,48.3,48.19,48.2,105200.0,39.1025,39.1674,39.0782,39.0863,105200.0
2011-12-12 15:45:00,48.19,48.2,48.1,48.15,132700.0,39.0782,39.0863,39.0052,39.0458,132700.0
2011-12-12 15:50:00,48.14,48.22,48.12,48.22,165500.0,39.0376,39.1025,39.0214,39.1025,165500.0
2011-12-12 15:55:00,48.22,48.22,48.1,48.21,374700.0,39.1025,39.1025,39.0052,39.0944,374700.0
2011-12-13 09:30:00,48.59,48.65,48.44,48.62,87700.0,39.4026,39.4512,39.2809,39.4269,87700.0
2011-12-13 09:35:00,48.62,48.87,48.56,48.84,66800.0,39.4269,39.6296,39.3782,39.6053,66800.0
2011-12-13 09:40:00,48.8,48.94,48.8,48.93,69500.0,39.5729,39.6864,39.5729,39.6783,69500.0
2011-12-13 09:45:00,48.95,49.0,48.88,48.99,80600.0,39.6945,39.735,39.6377,39.7269,80600.0
2011-12-13 09:50:00,48.98,49.06,48.91,49.01,95100.0,39.7188,39.7837,39.6621,39.7431,95100.0
2011-12-13 09:55:00,49.0,49.3,49.0,49.19,90800.0,39.735,39.9783,39.735,39.8891,90800.0
2011-12-13 10:00:00,49.21,49.27,49.16,49.25,62000.0,39.9053,39.954,39.8648,39.9378,62000.0
2011-12-13 10:05:00,49.25,49.28,49.17,49.18,87200.0,39.9378,39.9621,39.8729,39.881,87200.0
2011-12-13 10:10:00,49.17,49.19,48.98,48.98,38900.0,39.8729,39.8891,39.7188,39.7188,38900.0
2011-12-13 10:15:00,48.98,48.99,48.83,48.84,96800.0,39.7188,39.7269,39.5972,39.6053,96800.0
2011-12-13 10:20:00,48.84,48.86,48.71,48.73,73000.0,39.6053,39.6215,39.4999,39.5161,73000.0
2011-12-13 10:25:00,48.73,48.86,48.72,48.75,68100.0,39.5161,39.6215,39.508,39.5323,68100.0
2011-12-13 10:30:00,48.75,48.88,48.75,48.85,43300.0,39.5323,39.6377,39.5323,39.6134,43300.0
2011-12-13 10:35:00,48.84,48.84,48.73,48.8,38400.0,39.6053,39.6053,39.5161,39.5729,38400.0
2011-12-13 10:40:00,48.79,48.82,48.73,48.8,28500.0,39.5647,39.5891,39.5161,39.5729,28500.0
2011-12-13 10:45:00,48.79,48.79,48.61,48.7,29700.0,39.5647,39.5647,39.4188,39.4918,29700.0
2011-12-13 10:50:00,48.69,48.72,48.65,48.7,24100.0,39.4837,39.508,39.4512,39.4918,24100.0
2011-12-13 10:55:00,48.7,48.75,48.69,48.71,28300.0,39.4918,39.5323,39.4837,39.4999,28300.0
2011-12-13 11:00:00,48.68,48.7,48.61,48.65,35600.0,39.4755,39.4918,39.4188,39.4512,35600.0
2011-12-13 11:05:00,48.63,48.64,48.53,48.56,40300.0,39.435,39.4431,39.3539,39.3782,40300.0
2011-12-13 11:10:00,48.57,48.63,48.55,48.59,49400.0,39.3863,39.435,39.3701,39.4026,49400.0
2011-12-13 11:15:00,48.58,48.61,48.52,48.54,70600.0,39.3945,39.4188,39.3458,39.362,70600.0
2011-12-13 11:20:00,48.54,48.6,48.52,48.59,34800.0,39.362,39.4107,39.3458,39.4026,34800.0
2011-12-13 11:25:00,48.59,48.64,48.55,48.64,33400.0,39.4026,39.4431,39.3701,39.4431,33400.0
2011-12-13 11:30:00,48.64,48.67,48.61,48.66,27000.0,39.4431,39.4674,39.4188,39.4593,27000.0
2011-12-13 11:35:00,48.66,48.66,48.58,48.58,26200.0,39.4593,39.4593,39.3945,39.3945,26200.0
2011-12-13 11:40:00,48.59,48.63,48.56,48.61,18200.0,39.4026,39.435,39.3782,39.4188,18200.0
2011-12-13 11:45:00,48.63,48.66,48.62,48.66,13700.0,39.435,39.4593,39.4269,39.4593,13700.0
2011-12-13 11:50:00,48.67,48.68,48.63,48.65,26400.0,39.4674,39.4755,39.435,39.4512,26400.0
2011-12-13 11:55:00,48.65,48.67,48.63,48.63,27900.0,39.4512,39.4674,39.435,39.435,27900.0
2011-12-13 12:00:00,48.63,48.64,48.59,48.61,21300.0,39.435,39.4431,39.4026,39.4188,21300.0
2011-12-13 12:05:00,48.62,48.64,48.59,48.62,14700.0,39.4269,39.4431,39.4026,39.4269,14700.0
2011-12-13 12:10:00,48.62,48.67,48.61,48.66,19600.0,39.4269,39.4674,39.4188,39.4593,19600.0
2011-12-13 12:15:00,48.67,48.68,48.61,48.61,22000.0,39.4674,39.4755,39.4188,39.4188,22000.0
2011-12-13 12:20:00,48.62,48.62,48.56,48.57,60400.0,39.4269,39.4269,39.3782,39.3863,60400.0
2011-12-13 12:25:00,48.57,48.58,48.54,48.54,33400.0,39.3863,39.3945,39.362,39.362,33400.0
2011-12-13 12:30:00,48.55,48.56,48.43,48.43,71100.0,39.3701,39.3782,39.2728,39.2728,71100.0
2011-12-13 12:35:00,48.43,48.44,48.2,48.22,104400.0,39.2728,39.2809,39.0863,39.1025,104400.0
2011-12-13 12:40:00,48.22,48.29,48.19,48.29,67100.0,39.1025,39.1593,39.0782,39.1593,67100.0
2011-12-13 12:45:00,48.29,48.46,48.29,48.44,52100.0,39.1593,39.2971,39.1593,39.2809,52100.0
2011-12-13 12:50:00,48.44,48.49,48.42,48.45,30900.0,39.2809,39.3215,39.2647,39.289,30900.0
2011-12-13 12:55:00,48.45,48.53,48.44,48.52,31700.0,39.289,39.3539,39.2809,39.3458,31700.0
2011-12-13 13:00:00,48.52,48.53,48.49,48.53,25600.0,39.3458,39.3539,39.3215,39.3539,25600.0
2011-12-13 13:05:00,48.53,48.53,48.45,48.5,19000.0,39.3539,39.3539,39.289,39.3296,19000.0
2011-12-13 13:10:00,48.51,48.57,48.49,48.54,45200.0,39.3377,39.3863,39.3215,39.362,45200.0
2011-12-13 13:15:00,48.54,48.61,48.54,48.61,17800.0,39.362,39.4188,39.362,39.4188,17800.0
2011-12-13 13:20:00,48.61,48.62,48.54,48.55,33500.0,39.4188,39.4269,39.362,39.3701,33500.0
2011-12-13 13:25:00,48.55,48.55,48.47,48.51,26700.0,39.3701,39.3701,39.3053,39.3377,26700.0
2011-12-13 13:30:00,48.51,48.52,48.48,48.49,23100.0,39.3377,39.3458,39.3134,39.3215,23100.0
2011-12-13 13:35:00,48.48,48.5,48.41,48.43,51400.0,39.3134,39.3296,39.2566,39.2728,51400.0
2011-12-13 13:40:00,48.44,48.46,48.39,48.46,25600.0,39.2809,39.2971,39.2404,39.2971,25600.0
2011-12-13 13:45:00,48.46,48.52,48.45,48.51,36800.0,39.2971,39.3458,39.289,39.3377,36800.0
2011-12-13 13:50:00,48.52,48.54,48.51,48.52,25100.0,39.3458,39.362,39.3377,39.3458,25100.0
2011-12-13 13:55:00,48.52,48.65,48.52,48.65,49600.0,39.3458,39.4512,39.3458,39.4512,49600.0
2011-12-13 14:00:00,48.64,48.76,48.63,48.75,37000.0,39.4431,39.5404,39.435,39.5323,37000.0
2011-12-13 14:05:00,48.76,48.79,48.7,48.7,42800.0,39.5404,39.5647,39.4918,39.4918,42800.0
2011-12-13 14:10:00,48.7,48.73,48.47,48.53,92700.0,39.4918,39.5161,39.3053,39.3539,92700.0
2011-12-13 14:15:00,48.53,48.61,48.49,48.51,78700.0,39.3539,39.4188,39.3215,39.3377,78700.0
2011-12-13 14:20:00,48.5,48.58,48.45,48.48,54700.0,39.3296,39.3945,39.289,39.3134,54700.0
2011-12-13 14:25:00,48.49,48.57,48.46,48.53,45000.0,39.3215,39.3863,39.2971,39.3539,45000.0
2011-12-13 14:30:00,48.53,48.56,48.39,48.45,79100.0,39.3539,39.3782,39.2404,39.289,79100.0
2011-12-13 14:35:00,48.45,48.45,48.32,48.32,46400.0,39.289,39.289,39.1836,39.1836,46400.0
2011-12-13 14:40:00,48.31,48.38,48.27,48.34,53100.0,39.1755,39.2323,39.1431,39.1998,53100.0
2011-12-13 14:45:00,48.34,48.34,48.24,48.27,66400.0,39.1998,39.1998,39.1187,39.1431,66400.0
2011-12-13 14:50:00,48.28,48.34,48.26,48.31,38900.0,39.1512,39.1998,39.135,39.1755,38900.0
2011-12-13 14:55:00,48.31,48.31,48.24,48.26,36700.0,39.1755,39.1755,39.1187,39.135,36700.0
2011-12-13 15:00:00,48.26,48.33,48.24,48.33,52500.0,39.135,39.1917,39.1187,39.1917,52500.0
2011-12-13 15:05:00,48.33,48.33,48.24,48.25,57500.0,39.1917,39.1917,39.1187,39.1268,57500.0
2011-12-13 15:10:00,48.24,48.28,48.12,48.12,72700.0,39.1187,39.1512,39.0214,39.0214,72700.0
2011-12-13 15:15:00,48.14,48.16,48.01,48.05,75400.0,39.0376,39.0539,38.9322,38.9647,75400.0
2011-12-13 15:20:00,48.03,48.07,47.98,48.02,92100.0,38.9484,38.9809,38.9079,38.9403,92100.0
2011-12-13 15:25:00,48.01,48.03,47.86,47.89,142000.0,38.9322,38.9484,38.8106,38.8349,142000.0
2011-12-13 15:30:00,47.89,47.93,47.76,47.77,115900.0,38.8349,38.8674,38.7295,38.7376,115900.0
2011-12-13 15:35:00,47.77,47.87,47.7,47.78,117200.0,38.7376,38.8187,38.6808,38.7457,117200.0
2011-12-13 15:40:00,47.78,47.87,47.78,47.85,123300.0,38.7457,38.8187,38.7457,38.8025,123300.0
2011-12-13 15:45:00,47.86,47.91,47.83,47.89,167300.0,38.8106,38.8511,38.7863,38.8349,167300.0
2011-12-13 15:50:00,47.9,47.91,47.8,47.84,315300.0,38.843,38.8511,38.7619,38.7944,315300.0
2011-12-13 15:55:00,47.85,47.96,47.85,47.92,360300.0,38.8025,38.8917,38.8025,38.8592,360300.0
2011-12-14 09:30:00,47.86,48.16,47.83,48.14,106700.0,38.8106,39.0539,38.7863,39.0376,106700.0
2011-12-14 09:35:00,48.15,48.2,47.95,48.05,25000.0,39.0458,39.0863,38.8836,38.9647,25000.0
2011-12-14 09:40:00,48.06,48.22,48.05,48.05,48600.0,38.9728,39.1025,38.9647,38.9647,48600.0
2011-12-14 09:45:00,48.02,48.11,47.83,47.94,96000.0,38.9403,39.0133,38.7863,38.8755,96000.0
2011-12-14 09:50:00,47.94,48.13,47.91,48.08,64700.0,38.8755,39.0295,38.8511,38.989,64700.0
2011-12-14 09:55:00,48.06,48.26,48.04,48.23,54600.0,38.9728,39.135,38.9566,39.1106,54600.0
2011-12-14 10:00:00,48.22,48.3,48.18,48.25,87500.0,39.1025,39.1674,39.0701,39.1268,87500.0
2011-12-14 10:05:00,48.27,48.3,48.24,48.26,61500.0,39.1431,39.1674,39.1187,39.135,61500.0
2011-12-14 10:10:00,48.26,48.27,48.11,48.15,54600.0,39.135,39.1431,39.0133,39.0458,54600.0
2011-12-14 10:15:00,48.15,48.17,48.1,48.17,30900.0,39.0458,39.062,39.0052,39.062,30900.0
2011-12-14 10:20:00,48.16,48.21,48.08,48.14,43600.0,39.0539,39.0944,38.989,39.0376,43600.0
2011-12-14 10:25:00,48.13,48.22,48.12,48.2,35500.0,39.0295,39.1025,39.0214,39.0863,35500.0
2011-12-14 10:30:00,48.2,48.24,48.1,48.11,66000.0,39.0863,39.1187,39.0052,39.0133,66000.0
2011-12-14 10:35:00,48.11,48.21,48.11,48.18,51200.0,39.0133,39.0944,39.0133,39.0701,51200.0
2011-12-14 10:40:00,48.18,48.19,48.06,48.09,36600.0,39.0701,39.0782,38.9728,38.9971,36600.0
2011-12-14 10:45:00,48.09,48.11,48.05,48.1,63900.0,38.9971,39.0133,38.9647,39.0052,63900.0
2011-12-14 10:50:00,48.1,48.1,47.94,47.99,54900.0,39.0052,39.0052,38.8755,38.916,54900.0
2011-12-14 10:55:00,47.99,47.99,47.93,47.93,108200.0,38.916,38.916,38.8674,38.8674,108200.0
2011-12-14 11:00:00,47.94,48.0,47.94,47.99,49600.0,38.8755,38.9241,38.8755,38.916,49600.0
2011-12-14 11:05:00,47.99,48.01,47.96,47.99,54600.0,38.916,38.9322,38.8917,38.916,54600.0
2011-12-14 11:10:00,48.0,48.05,47.96,48.04,71200.0,38.9241,38.9647,38.8917,38.9566,71200.0
2011-12-14 11:15:00,48.04,48.07,47.97,47.99,44400.0,38.9566,38.9809,38.8998,38.916,44400.0
2011-12-14 11:20:00,47.98,48.02,47.93,48.02,44300.0,38.9079,38.9403,38.8674,38.9403,44300.0
2011-12-14 11:25:00,48.02,48.03,47.98,48.0,40000.0,38.9403,38.9484,38.9079,38.9241,40000.0
2011-12-14 11:30:00,48.01,48.01,47.96,47.97,54200.0,38.9322,38.9322,38.8917,38.8998,54200.0
2011-12-14 11:35:00,47.97,48.03,47.96,48.02,47300.0,38.8998,38.9484,38.8917,38.9403,47300.0
2011-12-14 11:40:00,48.02,48.06,47.99,48.01,45800.0,38.9403,38.9728,38.916,38.9322,45800.0
2011-12-14 11:45:00,48.01,48.01,47.97,47.97,51200.0,38.9322,38.9322,38.8998,38.8998,51200.0
2011-12-14 11:50:00,47.97,47.98,47.87,47.91,85200.0,38.8998,38.9079,38.8187,38.8511,85200.0
2011-12-14 11:55:00,47.91,47.93,47.81,47.81,47600.0,38.8511,38.8674,38.77,38.77,47600.0
2011-12-14 12:00:00,47.81,47.82,47.77,47.8,36200.0,38.77,38.7782,38.7376,38.7619,36200.0
2011-12-14 12:05:00,47.81,47.88,47.8,47.88,43900.0,38.77,38.8268,38.7619,38.8268,43900.0
2011-12-14 12:10:00,47.88,47.98,47.88,47.97,38300.0,38.8268,38.9079,38.8268,38.8998,38300.0
2011-12-14 12:15:00,47.97,47.99,47.96,47.96,42600.0,38.8998,38.916,38.8917,38.8917,42600.0
2011-12-14 12:20:00,47.96,47.97,47.88,47.88,35500.0,38.8917,38.8998,38.8268,38.8268,35500.0
2011-12-14 12:25:00,47.89,47.92,47.84,47.91,75400.0,38.8349,38.8592,38.7944,38.8511,75400.0
2011-12-14 12:30:00,47.92,47.96,47.91,47.94,57600.0,38.8592,38.8917,38.8511,38.8755,57600.0
2011-12-14 12:35:00,47.94,47.95,47.87,47.87,39900.0,38.8755,38.8836,38.8187,38.8187,39900.0
2011-12-14 12:40:00,47.88,47.93,47.88,47.92,34300.0,38.8268,38.8674,38.8268,38.8592,34300.0
2011-12-14 12:45:00,47.92,47.96,47.89,47.92,50200.0,38.8592,38.8917,38.8349,38.8592,50200.0
2011-12-14 12:50:00,47.92,47.93,47.88,47.88,59400.0,38.8592,38.8674,38.8268,38.8268,59400.0
2011-12-14 12:55:00,47.87,47.96,47.87,47.96,42400.0,38.8187,38.8917,38.8187,38.8917,42400.0
2011-12-14 13:00:00,47.96,48.0,47.94,47.99,50800.0,38.8917,38.9241,38.8755,38.916,50800.0
2011-12-14 13:05:00,47.99,48.07,47.99,48.0,46900.0,38.916,38.9809,38.916,38.9241,46900.0
2011-12-14 13:10:00,47.98,48.02,47.96,48.01,35400.0,38.9079,38.9403,38.8917,38.9322,35400.0
2011-12-14 13:15:00,48.01,48.07,48.01,48.06,37200.0,38.9322,38.9809,38.9322,38.9728,37200.0
2011-12-14 13:20:00,48.06,48.07,48.02,48.06,55000.0,38.9728,38.9809,38.9403,38.9728,55000.0
2011-12-14 13:25:00,48.06,48.22,48.06,48.2,82800.0,38.9728,39.1025,38.9728,39.0863,82800.0
2011-12-14 13:30:00,48.2,48.21,48.05,48.06,50000.0,39.0863,39.0944,38.9647,38.9728,50000.0
2011-12-14 13:35:00,48.07,48.16,48.07,48.13,64200.0,38.9809,39.0539,38.9809,39.0295,64200.0
2011-12-14 13:40:00,48.14,48.16,48.12,48.13,61600.0,39.0376,39.0539,39.0214,39.0295,61600.0
2011-12-14 13:45:00,48.13,48.17,48.1,48.14,44600.0,39.0295,39.062,39.0052,39.0376,44600.0
2011-12-14 13:50:00,48.13,48.18,48.07,48.18,122300.0,39.0295,39.0701,38.9809,39.0701,122300.0
2011-12-14 13:55:00,48.17,48.18,48.14,48.18,91600.0,39.062,39.0701,39.0376,39.0701,91600.0
2011-12-14 14:00:00,48.19,48.19,48.16,48.17,93300.0,39.0782,39.0782,39.0539,39.062,93300.0
2011-12-14 14:05:00,48.17,48.17,47.98,47.98,54000.0,39.062,39.062,38.9079,38.9079,54000.0
2011-12-14 14:10:00,47.97,48.04,47.92,48.02,66100.0,38.8998,38.9566,38.8592,38.9403,66100.0
2011-12-14 14:15:00,48.01,48.08,47.99,48.07,61000.0,38.9322,38.989,38.916,38.9809,61000.0
2011-12-14 14:20:00,48.06,48.14,48.06,48.12,116300.0,38.9728,39.0376,38.9728,39.0214,116300.0
2011-12-14 14:25:00,48.12,48.23,48.11,48.2,94400.0,39.0214,39.1106,39.0133,39.0863,94400.0
2011-12-14 14:30:00,48.2,48.2,48.09,48.09,77800.0,39.0863,39.0863,38.9971,38.9971,77800.0
2011-12-14 14:35:00,48.08,48.08,47.97,48.05,88300.0,38.989,38.989,38.8998,38.9647,88300.0
2011-12-14 14:40:00,48.04,48.08,48.02,48.04,102800.0,38.9566,38.989,38.9403,38.9566,102800.0
2011-12-14 14:45:00,48.03,48.11,48.0,48.05,126900.0,38.9484,39.0133,38.9241,38.9647,126900.0
2011-12-14 14:50:00,48.06,48.06,47.99,48.02,67400.0,38.9728,38.9728,38.916,38.9403,67400.0
2011-12-14 14:55:00,48.01,48.02,47.87,48.01,100800.0,38.9322,38.9403,38.8187,38.9322,100800.0
2011-12-14 15:00:00,48.0,48.05,47.94,47.94,93400.0,38.9241,38.9647,38.8755,38.8755,93400.0
2011-12-14 15:05:00,47.94,47.98,47.94,47.96,142200.0,38.8755,38.9079,38.8755,38.8917,142200.0
2011-12-14 15:10:00,47.97,48.17,47.95,48.11,157900.0,38.8998,39.062,38.8836,39.0133,157900.0
2011-12-14 15:15:00,48.1,48.14,48.09,48.11,201300.0,39.0052,39.0376,38.9971,39.0133,201300.0
2011-12-14 15:20:00,48.1,48.13,48.05,48.08,260000.0,39.0052,39.0295,38.9647,38.989,260000.0
2011-12-14 15:25:00,48.08,48.12,47.91,47.91,231600.0,38.989,39.0214,38.8511,38.8511,231600.0
2011-12-14 15:30:00,47.91,47.94,47.63,47.71,394600.0,38.8511,38.8755,38.6241,38.689,394600.0
2011-12-14 15:35:00,47.7,47.84,47.63,47.84,295200.0,38.6808,38.7944,38.6241,38.7944,295200.0
2011-12-14 15:40:00,47.84,47.9,47.82,47.83,240000.0,38.7944,38.843,38.7782,38.7863,240000.0
2011-12-14 15:45:00,47.82,47.9,47.74,47.88,160800.0,38.7782,38.843,38.7133,38.8268,160800.0
2011-12-14 15:50:00,47.87,47.87,47.75,47.8,201500.0,38.8187,38.8187,38.7214,38.7619,201500.0
2011-12-14 15:55:00,47.8,47.81,47.76,47.77,336600.0,38.7619,38.77,38.7295,38.7376,336600.0
2011-12-15 09:30:00,47.88,48.45,47.88,48.42,247500.0,38.8268,39.289,38.8268,39.2647,247500.0
2011-12-15 09:35:00,48.42,48.42,48.13,48.13,127300.0,39.2647,39.2647,39.0295,39.0295,127300.0
2011-12-15 09:40:00,48.14,48.14,47.99,48.02,56800.0,39.0376,39.0376,38.916,38.9403,56800.0
2011-12-15 09:45:00,48.02,48.14,48.0,48.14,58400.0,38.9403,39.0376,38.9241,39.0376,58400.0
2011-12-15 09:50:00,48.14,48.24,48.14,48.15,294400.0,39.0376,39.1187,39.0376,39.0458,294400.0
2011-12-15 09:55:00,48.15,48.39,48.15,48.39,69400.0,39.0458,39.2404,39.0458,39.2404,69400.0
2011-12-15 10:00:00,48.38,48.5,48.33,48.35,230000.0,39.2323,39.3296,39.1917,39.2079,230000.0
2011-12-15 10:05:00,48.35,48.39,48.27,48.28,130400.0,39.2079,39.2404,39.1431,39.1512,130400.0
2011-12-15 10:10:00,48.28,48.28,48.1,48.1,112000.0,39.1512,39.1512,39.0052,39.0052,112000.0
2011-12-15 10:15:00,48.11,48.18,48.05,48.18,184800.0,39.0133,39.0701,38.9647,39.0701,184800.0
2011-12-15 10:20:00,48.18,48.25,48.15,48.23,148200.0,39.0701,39.1268,39.0458,39.1106,148200.0
2011-12-15 10:25:00,48.23,48.24,48.08,48.08,112100.0,39.1106,39.1187,38.989,38.989,112100.0
2011-12-15 10:30:00,48.08,48.09,47.98,48.0,51800.0,38.989,38.9971,38.9079,38.9241,51800.0
2011-12-15 10:35:00,48.01,48.11,48.01,48.05,56400.0,38.9322,39.0133,38.9322,38.9647,56400.0
2011-12-15 10:40:00,48.05,48.08,48.0,48.05,65700.0,38.9647,38.989,38.9241,38.9647,65700.0
2011-12-15 10:45:00,48.05,48.1,48.03,48.04,183000.0,38.9647,39.0052,38.9484,38.9566,183000.0
2011-12-15 10:50:00,48.05,48.12,47.99,48.11,208700.0,38.9647,39.0214,38.916,39.0133,208700.0
2011-12-15 10:55:00,48.12,48.22,48.11,48.15,98800.0,39.0214,39.1025,39.0133,39.0458,98800.0
2011-12-15 11:00:00,48.14,48.33,48.14,48.32,197900.0,39.0376,39.1917,39.0376,39.1836,197900.0
2011-12-15 11:05:00,48.32,48.32,48.25,48.25,41000.0,39.1836,39.1836,39.1268,39.1268,41000.0
2011-12-15 11:10:00,48.25,48.25,48.23,48.24,65200.0,39.1268,39.1268,39.1106,39.1187,65200.0
2011-12-15 11:15:00,48.25,48.3,48.24,48.29,48000.0,39.1268,39.1674,39.1187,39.1593,48000.0
2011-12-15 11:20:00,48.29,48.3,48.26,48.3,62600.0,39.1593,39.1674,39.135,39.1674,62600.0
2011-12-15 11:25:00,48.3,48.42,48.29,48.41,75700.0,39.1674,39.2647,39.1593,39.2566,75700.0
2011-12-15 11:30:00,48.4,48.41,48.32,48.32,43900.0,39.2485,39.2566,39.1836,39.1836,43900.0
2011-12-15 11:35:00,48.32,48.33,48.3,48.32,58600.0,39.1836,39.1917,39.1674,39.1836,58600.0
2011-12-15 11:40:00,48.31,48.35,48.3,48.3,41200.0,39.1755,39.2079,39.1674,39.1674,41200.0
2011-12-15 11:45:00,48.3,48.33,48.29,48.3,42600.0,39.1674,39.1917,39.1593,39.1674,42600.0
2011-12-15 11:50:00,48.29,48.36,48.28,48.33,65600.0,39.1593,39.216,39.1512,39.1917,65600.0
2011-12-15 11:55:00,48.32,48.38,48.29,48.37,29100.0,39.1836,39.2323,39.1593,39.2242,29100.0
2011-12-15 12:00:00,48.37,48.41,48.35,48.4,64100.0,39.2242,39.2566,39.2079,39.2485,64100.0
2011-12-15 12:05:00,48.39,48.45,48.36,48.44,87200.0,39.2404,39.289,39.216,39.2809,87200.0
2011-12-15 12:10:00,48.45,48.51,48.44,48.51,40700.0,39.289,39.3377,39.2809,39.3377,40700.0
2011-12-15 12:15:00,48.51,48.53,48.45,48.47,62500.0,39.3377,39.3539,39.289,39.3053,62500.0
2011-12-15 12:20:00,48.47,48.57,48.47,48.53,47200.0,39.3053,39.3863,39.3053,39.3539,47200.0
2011-12-15 12:25:00,48.52,48.57,48.52,48.56,65200.0,39.3458,39.3863,39.3458,39.3782,65200.0
2011-12-15 12:30:00,48.56,48.61,48.54,48.6,66800.0,39.3782,39.4188,39.362,39.4107,66800.0
2011-12-15 12:35:00,48.6,48.65,48.55,48.61,56000.0,39.4107,39.4512,39.3701,39.4188,56000.0
2011-12-15 12:40:00,48.62,48.66,48.59,48.61,34500.0,39.4269,39.4593,39.4026,39.4188,34500.0
2011-12-15 12:45:00,48.61,48.66,48.6,48.62,41800.0,39.4188,39.4593,39.4107,39.4269,41800.0
2011-12-15 12:50:00,48.62,48.62,48.48,48.48,33000.0,39.4269,39.4269,39.3134,39.3134,33000.0
2011-12-15 12:55:00,48.48,48.51,48.47,48.5,29900.0,39.3134,39.3377,39.3053,39.3296,29900.0
2011-12-15 13:00:00,48.51,48.52,48.48,48.51,38000.0,39.3377,39.3458,39.3134,39.3377,38000.0
2011-12-15 13:05:00,48.51,48.53,48.49,48.51,39500.0,39.3377,39.3539,39.3215,39.3377,39500.0
2011-12-15 13:10:00,48.5,48.52,48.46,48.46,25400.0,39.3296,39.3458,39.2971,39.2971,25400.0
2011-12-15 13:15:00,48.46,48.52,48.46,48.5,20000.0,39.2971,39.3458,39.2971,39.3296,20000.0
2011-12-15 13:20:00,48.5,48.51,48.47,48.49,33900.0,39.3296,39.3377,39.3053,39.3215,33900.0
2011-12-15 13:25:00,48.48,48.52,48.47,48.47,47000.0,39.3134,39.3458,39.3053,39.3053,47000.0
2011-12-15 13:30:00,48.47,48.47,48.35,48.35,51100.0,39.3053,39.3053,39.2079,39.2079,51100.0
2011-12-15 13:35:00,48.35,48.37,48.31,48.37,41900.0,39.2079,39.2242,39.1755,39.2242,41900.0
2011-12-15 13:40:00,48.36,48.47,48.33,48.43,133700.0,39.216,39.3053,39.1917,39.2728,133700.0
2011-12-15 13:45:00,48.42,48.45,48.35,48.35,89100.0,39.2647,39.289,39.2079,39.2079,89100.0
2011-12-15 13:50:00,48.36,48.38,48.33,48.36,36400.0,39.216,39.2323,39.1917,39.216,36400.0
2011-12-15 13:55:00,48.37,48.38,48.35,48.38,27200.0,39.2242,39.2323,39.2079,39.2323,27200.0
2011-12-15 14:00:00,48.38,48.41,48.38,48.4,42800.0,39.2323,39.2566,39.2323,39.2485,42800.0
2011-12-15 14:05:00,48.4,48.42,48.36,48.41,31600.0,39.2485,39.2647,39.216,39.2566,31600.0
2011-12-15 14:10:00,48.41,48.46,48.41,48.44,53300.0,39.2566,39.2971,39.2566,39.2809,53300.0
2011-12-15 14:15:00,48.45,48.47,48.43,48.46,28000.0,39.289,39.3053,39.2728,39.2971,28000.0
2011-12-15 14:20:00,48.46,48.48,48.44,48.46,26900.0,39.2971,39.3134,39.2809,39.2971,26900.0
2011-12-15 14:25:00,48.47,48.48,48.38,48.41,80200.0,39.3053,39.3134,39.2323,39.2566,80200.0
2011-12-15 14:30:00,48.41,48.46,48.39,48.46,64600.0,39.2566,39.2971,39.2404,39.2971,64600.0
2011-12-15 14:35:00,48.46,48.5,48.45,48.46,37900.0,39.2971,39.3296,39.289,39.2971,37900.0
2011-12-15 14:40:00,48.46,48.47,48.42,48.43,28800.0,39.2971,39.3053,39.2647,39.2728,28800.0
2011-12-15 14:45:00,48.43,48.49,48.42,48.47,81800.0,39.2728,39.3215,39.2647,39.3053,81800.0
2011-12-15 14:50:00,48.47,48.49,48.45,48.47,64600.0,39.3053,39.3215,39.289,39.3053,64600.0
2011-12-15 14:55:00,48.46,48.52,48.45,48.5,46600.0,39.2971,39.3458,39.289,39.3296,46600.0
2011-12-15 15:00:00,48.49,48.51,48.48,48.5,109400.0,39.3215,39.3377,39.3134,39.3296,109400.0
2011-12-15 15:05:00,48.5,48.56,48.49,48.55,63800.0,39.3296,39.3782,39.3215,39.3701,63800.0
2011-12-15 15:10:00,48.55,48.58,48.5,48.57,122700.0,39.3701,39.3945,39.3296,39.3863,122700.0
2011-12-15 15:15:00,48.57,48.64,48.56,48.64,125400.0,39.3863,39.4431,39.3782,39.4431,125400.0
2011-12-15 15:20:00,48.63,48.7,48.62,48.65,187300.0,39.435,39.4918,39.4269,39.4512,187300.0
2011-12-15 15:25:00,48.66,48.75,48.63,48.74,186200.0,39.4593,39.5323,39.435,39.5242,186200.0
2011-12-15 15:30:00,48.73,48.78,48.7,48.76,129600.0,39.5161,39.5566,39.4918,39.5404,129600.0
2011-12-15 15:35:00,48.76,48.8,48.74,48.78,259500.0,39.5404,39.5729,39.5242,39.5566,259500.0
2011-12-15 15:40:00,48.78,48.78,48.6,48.62,434600.0,39.5566,39.5566,39.4107,39.4269,434600.0
2011-12-15 15:45:00,48.61,48.62,48.47,48.54,360600.0,39.4188,39.4269,39.3053,39.362,360600.0
2011-12-15 15:50:00,48.54,48.58,48.46,48.52,287700.0,39.362,39.3945,39.2971,39.3458,287700.0
2011-12-15 15:55:00,48.53,48.56,48.5,48.53,301300.0,39.3539,39.3782,39.3296,39.3539,301300.0
2011-12-16 09:30:00,49.02,49.3,48.92,49.12,1047800.0,39.7513,39.9783,39.6702,39.8323,1047800.0
2011-12-16 09:35:00,49.11,49.24,49.08,49.22,73700.0,39.8242,39.9297,39.7999,39.9134,73700.0
2011-12-16 09:40:00,49.22,49.4,49.14,49.21,79800.0,39.9134,40.0594,39.8486,39.9053,79800.0
2011-12-16 09:45:00,49.21,49.25,49.1,49.16,60300.0,39.9053,39.9378,39.8161,39.8648,60300.0
2011-12-16 09:50:00,49.16,49.16,49.06,49.07,64000.0,39.8648,39.8648,39.7837,39.7918,64000.0
2011-12-16 09:55:00,49.08,49.1,49.02,49.1,95400.0,39.7999,39.8161,39.7513,39.8161,95400.0
2011-12-16 10:00:00,49.1,49.25,49.1,49.16,123000.0,39.8161,39.9378,39.8161,39.8648,123000.0
2011-12-16 10:05:00,49.16,49.34,49.15,49.32,75500.0,39.8648,40.0108,39.8567,39.9945,75500.0
2011-12-16 10:10:00,49.32,49.34,49.26,49.28,55900.0,39.9945,40.0108,39.9459,39.9621,55900.0
2011-12-16 10:15:00,49.28,49.33,49.26,49.33,45100.0,39.9621,40.0026,39.9459,40.0026,45100.0
2011-12-16 10:20:00,49.33,49.37,49.26,49.37,66200.0,40.0026,40.0351,39.9459,40.0351,66200.0
2011-12-16 10:25:00,49.37,49.45,49.37,49.42,70300.0,40.0351,40.1,40.0351,40.0756,70300.0
2011-12-16 10:30:00,49.41,49.42,49.37,49.4,70900.0,40.0675,40.0756,40.0351,40.0594,70900.0
2011-12-16 10:35:00,49.4,49.43,49.31,49.38,92100.0,40.0594,40.0837,39.9864,40.0432,92100.0
2011-12-16 10:40:00,49.39,49.47,49.37,49.46,56400.0,40.0513,40.1162,40.0351,40.1081,56400.0
2011-12-16 10:45:00,49.45,49.5,49.45,49.49,45100.0,40.1,40.1405,40.1,40.1324,45100.0
2011-12-16 10:50:00,49.5,49.5,49.45,49.46,137600.0,40.1405,40.1405,40.1,40.1081,137600.0
2011-12-16 10:55:00,49.45,49.45,49.25,49.27,107000.0,40.1,40.1,39.9378,39.954,107000.0
2011-12-16 11:00:00,49.28,49.3,49.19,49.3,100600.0,39.9621,39.9783,39.8891,39.9783,100600.0
2011-12-16 11:05:00,49.3,49.3,49.26,49.27,32800.0,39.9783,39.9783,39.9459,39.954,32800.0
2011-12-16 11:10:00,49.27,49.28,49.21,49.22,65600.0,39.954,39.9621,39.9053,39.9134,65600.0
2011-12-16 11:15:00,49.23,49.24,49.15,49.15,46700.0,39.9215,39.9297,39.8567,39.8567,46700.0
2011-12-16 11:20:00,49.16,49.26,49.14,49.23,70300.0,39.8648,39.9459,39.8486,39.9215,70300.0
2011-12-16 11:25:00,49.23,49.29,49.22,49.28,74700.0,39.9215,39.9702,39.9134,39.9621,74700.0
2011-12-16 11:30:00,49.29,49.3,49.24,49.25,57900.0,39.9702,39.9783,39.9297,39.9378,57900.0
2011-12-16 11:35:00,49.25,49.25,49.2,49.24,54400.0,39.9378,39.9378,39.8972,39.9297,54400.0
2011-12-16 11:40:00,49.24,49.28,49.24,49.25,35600.0,39.9297,39.9621,39.9297,39.9378,35600.0
2011-12-16 11:45:00,49.25,49.27,49.21,49.21,52100.0,39.9378,39.954,39.9053,39.9053,52100.0
2011-12-16 11:50:00,49.21,49.22,49.12,49.12,43900.0,39.9053,39.9134,39.8323,39.8323,43900.0
2011-12-16 11:55:00,49.13,49.13,49.01,49.05,99800.0,39.8405,39.8405,39.7431,39.7756,99800.0
2011-12-16 12:00:00,49.05,49.11,49.04,49.11,110700.0,39.7756,39.8242,39.7675,39.8242,110700.0
2011-12-16 12:05:00,49.11,49.11,49.05,49.11,65400.0,39.8242,39.8242,39.7756,39.8242,65400.0
2011-12-16 12:10:00,49.12,49.14,49.07,49.08,33500.0,39.8323,39.8486,39.7918,39.7999,33500.0
2011-12-16 12:15:00,49.08,49.17,49.07,49.15,50500.0,39.7999,39.8729,39.7918,39.8567,50500.0
2011-12-16 12:20:00,49.15,49.16,49.08,49.15,56500.0,39.8567,39.8648,39.7999,39.8567,56500.0
2011-12-16 12:25:00,49.15,49.16,49.06,49.08,26600.0,39.8567,39.8648,39.7837,39.7999,26600.0
2011-12-16 12:30:00,49.09,49.12,48.93,48.93,88100.0,39.808,39.8323,39.6783,39.6783,88100.0
2011-12-16 12:35:00,48.93,48.97,48.88,48.94,110200.0,39.6783,39.7107,39.6377,39.6864,110200.0
2011-12-16 12:40:00,48.94,49.03,48.94,48.96,58200.0,39.6864,39.7594,39.6864,39.7026,58200.0
2011-12-16 12:45:00,48.94,48.97,48.88,48.9,43900.0,39.6864,39.7107,39.6377,39.6539,43900.0
2011-12-16 12:50:00,48.9,48.98,48.89,48.95,81200.0,39.6539,39.7188,39.6458,39.6945,81200.0
2011-12-16 12:55:00,48.96,49.02,48.92,48.95,105200.0,39.7026,39.7513,39.6702,39.6945,105200.0
2011-12-16 13:00:00,48.96,48.99,48.92,48.95,72500.0,39.7026,39.7269,39.6702,39.6945,72500.0
2011-12-16 13:05:00,48.95,48.98,48.91,48.94,65500.0,39.6945,39.7188,39.6621,39.6864,65500.0
2011-12-16 13:10:00,48.93,48.97,48.76,48.76,88300.0,39.6783,39.7107,39.5404,39.5404,88300.0
2011-12-16 13:15:00,48.76,48.83,48.71,48.82,49700.0,39.5404,39.5972,39.4999,39.5891,49700.0
2011-12-16 13:20:00,48.83,48.94,48.83,48.92,31900.0,39.5972,39.6864,39.5972,39.6702,31900.0
2011-12-16 13:25:00,48.93,48.95,48.89,48.95,60800.0,39.6783,39.6945,39.6458,39.6945,60800.0
2011-12-16 13:30:00,48.95,49.01,48.95,48.99,47300.0,39.6945,39.7431,39.6945,39.7269,47300.0
2011-12-16 13:35:00,49.0,49.0,48.89,48.89,67100.0,39.735,39.735,39.6458,39.6458,67100.0
2011-12-16 13:40:00,48.89,48.9,48.79,48.8,45100.0,39.6458,39.6539,39.5647,39.5729,45100.0
2011-12-16 13:45:00,48.8,48.93,48.79,48.93,43400.0,39.5729,39.6783,39.5647,39.6783,43400.0
2011-12-16 13:50:00,48.93,48.96,48.91,48.94,47800.0,39.6783,39.7026,39.6621,39.6864,47800.0
2011-12-16 13:55:00,48.94,48.96,48.83,48.9,118800.0,39.6864,39.7026,39.5972,39.6539,118800.0
2011-12-16 14:00:00,48.89,48.93,48.8,48.8,37800.0,39.6458,39.6783,39.5729,39.5729,37800.0
2011-12-16 14:05:00,48.81,48.86,48.81,48.83,39500.0,39.581,39.6215,39.581,39.5972,39500.0
2011-12-16 14:10:00,48.83,48.88,48.8,48.88,37200.0,39.5972,39.6377,39.5729,39.6377,37200.0
2011-12-16 14:15:00,48.88,48.89,48.77,48.82,44200.0,39.6377,39.6458,39.5485,39.5891,44200.0
2011-12-16 14:20:00,48.81,48.83,48.72,48.75,55500.0,39.581,39.5972,39.508,39.5323,55500.0
2011-12-16 14:25:00,48.74,48.82,48.74,48.79,58800.0,39.5242,39.5891,39.5242,39.5647,58800.0
2011-12-16 14:30:00,48.79,48.85,48.75,48.85,43500.0,39.5647,39.6134,39.5323,39.6134,43500.0
2011-12-16 14:35:00,48.84,48.86,48.77,48.79,44600.0,39.6053,39.6215,39.5485,39.5647,44600.0
2011-12-16 14:40:00,48.79,48.83,48.74,48.82,58800.0,39.5647,39.5972,39.5242,39.5891,58800.0
2011-12-16 14:45:00,48.83,48.91,48.83,48.9,70000.0,39.5972,39.6621,39.5972,39.6539,70000.0
2011-12-16 14:50:00,48.9,48.96,48.9,48.93,55700.0,39.6539,39.7026,39.6539,39.6783,55700.0
2011-12-16 14:55:00,48.93,48.96,48.84,48.86,41100.0,39.6783,39.7026,39.6053,39.6215,41100.0
2011-12-16 15:00:00,48.87,48.87,48.84,48.85,40000.0,39.6296,39.6296,39.6053,39.6134,40000.0
2011-12-16 15:05:00,48.85,48.89,48.85,48.86,57200.0,39.6134,39.6458,39.6134,39.6215,57200.0
2011-12-16 15:10:00,48.86,48.92,48.86,48.92,72600.0,39.6215,39.6702,39.6215,39.6702,72600.0
2011-12-16 15:15:00,48.92,48.95,48.91,48.91,52800.0,39.6702,39.6945,39.6621,39.6621,52800.0
2011-12-16 15:20:00,48.91,48.95,48.8,48.8,107400.0,39.6621,39.6945,39.5729,39.5729,107400.0
2011-12-16 15:25:00,48.8,48.82,48.77,48.8,128700.0,39.5729,39.5891,39.5485,39.5729,128700.0
2011-12-16 15:30:00,48.79,48.85,48.77,48.83,129600.0,39.5647,39.6134,39.5485,39.5972,129600.0
2011-12-16 15:35:00,48.83,48.84,48.79,48.8,116400.0,39.5972,39.6053,39.5647,39.5729,116400.0
2011-12-16 15:40:00,48.8,48.84,48.74,48.74,107800.0,39.5729,39.6053,39.5242,39.5242,107800.0
2011-12-16 15:45:00,48.75,48.88,48.74,48.87,165000.0,39.5323,39.6377,39.5242,39.6296,165000.0
2011-12-16 15:50:00,48.87,48.92,48.84,48.91,235500.0,39.6296,39.6702,39.6053,39.6621,235500.0
2011-12-16 15:55:00,48.92,48.99,48.91,48.91,456400.0,39.6702,39.7269,39.6621,39.6621,456400.0
2011-12-19 09:30:00,48.86,49.18,48.84,49.17,97200.0,39.6215,39.881,39.6053,39.8729,97200.0
2011-12-19 09:35:00,49.17,49.2,49.03,49.15,55000.0,39.8729,39.8972,39.7594,39.8567,55000.0
2011-12-19 09:40:00,49.15,49.38,49.13,49.37,56200.0,39.8567,40.0432,39.8405,40.0351,56200.0
2011-12-19 09:45:00,49.37,49.38,49.25,49.28,37300.0,40.0351,40.0432,39.9378,39.9621,37300.0
2011-12-19 09:50:00,49.28,49.29,49.13,49.13,44100.0,39.9621,39.9702,39.8405,39.8405,44100.0
2011-12-19 09:55:00,49.14,49.14,49.01,49.03,64100.0,39.8486,39.8486,39.7431,39.7594,64100.0
2011-12-19 10:00:00,49.02,49.04,48.96,49.01,96400.0,39.7513,39.7675,39.7026,39.7431,96400.0
2011-12-19 10:05:00,49.0,49.19,48.98,49.17,102900.0,39.735,39.8891,39.7188,39.8729,102900.0
2011-12-19 10:10:00,49.18,49.26,49.15,49.26,30800.0,39.881,39.9459,39.8567,39.9459,30800.0
2011-12-19 10:15:00,49.27,49.3,49.23,49.26,48800.0,39.954,39.9783,39.9215,39.9459,48800.0
2011-12-19 10:20:00,49.27,49.27,49.23,49.23,31500.0,39.954,39.954,39.9215,39.9215,31500.0
2011-12-19 10:25:00,49.23,49.24,49.19,49.2,83700.0,39.9215,39.9297,39.8891,39.8972,83700.0
2011-12-19 10:30:00,49.21,49.33,49.2,49.32,37100.0,39.9053,40.0026,39.8972,39.9945,37100.0
2011-12-19 10:35:00,49.32,49.46,49.32,49.41,114300.0,39.9945,40.1081,39.9945,40.0675,114300.0
2011-12-19 10:40:00,49.4,49.49,49.36,49.49,44300.0,40.0594,40.1324,40.027,40.1324,44300.0
2011-12-19 10:45:00,49.48,49.49,49.37,49.38,92000.0,40.1243,40.1324,40.0351,40.0432,92000.0
2011-12-19 10:50:00,49.37,49.45,49.37,49.44,74500.0,40.0351,40.1,40.0351,40.0918,74500.0
2011-12-19 10:55:00,49.45,49.45,49.4,49.41,63900.0,40.1,40.1,40.0594,40.0675,63900.0
2011-12-19 11:00:00,49.42,49.46,49.4,49.41,69300.0,40.0756,40.1081,40.0594,40.0675,69300.0
2011-12-19 11:05:00,49.4,49.4,49.22,49.25,85200.0,40.0594,40.0594,39.9134,39.9378,85200.0
2011-12-19 11:10:00,49.25,49.28,49.22,49.27,81400.0,39.9378,39.9621,39.9134,39.954,81400.0
2011-12-19 11:15:00,49.26,49.31,49.21,49.28,64900.0,39.9459,39.9864,39.9053,39.9621,64900.0
2011-12-19 11:20:00,49.28,49.28,49.13,49.22,90000.0,39.9621,39.9621,39.8405,39.9134,90000.0
2011-12-19 11:25:00,49.21,49.3,49.21,49.3,26400.0,39.9053,39.9783,39.9053,39.9783,26400.0
2011-12-19 11:30:00,49.29,49.3,49.24,49.26,28200.0,39.9702,39.9783,39.9297,39.9459,28200.0
2011-12-19 11:35:00,49.27,49.28,49.14,49.15,28700.0,39.954,39.9621,39.8486,39.8567,28700.0
2011-12-19 11:40:00,49.16,49.18,49.08,49.09,47800.0,39.8648,39.881,39.7999,39.808,47800.0
2011-12-19 11:45:00,49.09,49.09,49.02,49.02,47800.0,39.808,39.808,39.7513,39.7513,47800.0
2011-12-19 11:50:00,49.03,49.07,49.0,49.01,84500.0,39.7594,39.7918,39.735,39.7431,84500.0
2011-12-19 11:55:00,49.01,49.03,48.96,48.97,61400.0,39.7431,39.7594,39.7026,39.7107,61400.0
2011-12-19 12:00:00,48.97,49.06,48.96,49.04,28300.0,39.7107,39.7837,39.7026,39.7675,28300.0
2011-12-19 12:05:00,49.05,49.09,49.05,49.08,30300.0,39.7756,39.808,39.7756,39.7999,30300.0
2011-12-19 12:10:00,49.08,49.16,49.08,49.16,57700.0,39.7999,39.8648,39.7999,39.8648,57700.0
2011-12-19 12:15:00,49.16,49.16,49.13,49.15,31700.0,39.8648,39.8648,39.8405,39.8567,31700.0
2011-12-19 12:20:00,49.14,49.23,49.14,49.22,48000.0,39.8486,39.9215,39.8486,39.9134,48000.0
2011-12-19 12:25:00,49.21,49.25,49.2,49.24,20700.0,39.9053,39.9378,39.8972,39.9297,20700.0
2011-12-19 12:30:00,49.23,49.23,49.18,49.19,45000.0,39.9215,39.9215,39.881,39.8891,45000.0
2011-12-19 12:35:00,49.2,49.2,49.14,49.15,39700.0,39.8972,39.8972,39.8486,39.8567,39700.0
2011-12-19 12:40:00,49.15,49.18,49.15,49.15,37400.0,39.8567,39.881,39.8567,39.8567,37400.0
2011-12-19 12:45:00,49.16,49.21,49.16,49.2,45500.0,39.8648,39.9053,39.8648,39.8972,45500.0
2011-12-19 12:50:00,49.2,49.24,49.19,49.23,24000.0,39.8972,39.9297,39.8891,39.9215,24000.0
2011-12-19 12:55:00,49.23,49.23,49.18,49.21,24500.0,39.9215,39.9215,39.881,39.9053,24500.0
2011-12-19 13:00:00,49.2,49.24,49.19,49.24,30600.0,39.8972,39.9297,39.8891,39.9297,30600.0
2011-12-19 13:05:00,49.23,49.25,49.2,49.2,28700.0,39.9215,39.9378,39.8972,39.8972,28700.0
2011-12-19 13:10:00,49.2,49.21,49.17,49.2,35400.0,39.8972,39.9053,39.8729,39.8972,35400.0
2011-12-19 13:15:00,49.2,49.21,49.18,49.19,34200.0,39.8972,39.9053,39.881,39.8891,34200.0
2011-12-19 13:20:00,49.19,49.21,49.18,49.21,41100.0,39.8891,39.9053,39.881,39.9053,41100.0
2011-12-19 13:25:00,49.21,49.26,49.2,49.24,35900.0,39.9053,39.9459,39.8972,39.9297,35900.0
2011-12-19 13:30:00,49.25,49.26,49.22,49.24,44800.0,39.9378,39.9459,39.9134,39.9297,44800.0
2011-12-19 13:35:00,49.24,49.24,49.21,49.23,25900.0,39.9297,39.9297,39.9053,39.9215,25900.0
2011-12-19 13:40:00,49.24,49.26,49.22,49.25,83800.0,39.9297,39.9459,39.9134,39.9378,83800.0
2011-12-19 13:45:00,49.25,49.35,49.25,49.32,206600.0,39.9378,40.0189,39.9378,39.9945,206600.0
2011-12-19 13:50:00,49.33,49.43,49.32,49.41,41000.0,40.0026,40.0837,39.9945,40.0675,41000.0
2011-12-19 13:55:00,49.42,49.49,49.41,49.48,43800.0,40.0756,40.1324,40.0675,40.1243,43800.0
2011-12-19 14:00:00,49.48,49.56,49.48,49.53,104200.0,40.1243,40.1892,40.1243,40.1648,104200.0
2011-12-19 14:05:00,49.54,49.54,49.49,49.52,33600.0,40.1729,40.1729,40.1324,40.1567,33600.0
2011-12-19 14:10:00,49.52,49.52,49.47,49.49,31100.0,40.1567,40.1567,40.1162,40.1324,31100.0
2011-12-19 14:15:00,49.49,49.51,49.37,49.37,48200.0,40.1324,40.1486,40.0351,40.0351,48200.0
2011-12-19 14:20:00,49.38,49.44,49.38,49.39,47100.0,40.0432,40.0918,40.0432,40.0513,47100.0
2011-12-19 14:25:00,49.39,49.41,49.33,49.36,44000.0,40.0513,40.0675,40.0026,40.027,44000.0
2011-12-19 14:30:00,49.36,49.37,49.33,49.33,33200.0,40.027,40.0351,40.0026,40.0026,33200.0
2011-12-19 14:35:00,49.33,49.33,49.25,49.28,57400.0,40.0026,40.0026,39.9378,39.9621,57400.0
2011-12-19 14:40:00,49.27,49.31,49.27,49.3,49900.0,39.954,39.9864,39.954,39.9783,49900.0
2011-12-19 14:45:00,49.3,49.3,49.25,49.26,58000.0,39.9783,39.9783,39.9378,39.9459,58000.0
2011-12-19 14:50:00,49.26,49.29,49.25,49.29,39100.0,39.9459,39.9702,39.9378,39.9702,39100.0
2011-12-19 14:55:00,49.28,49.36,49.27,49.34,53300.0,39.9621,40.027,39.954,40.0108,53300.0
2011-12-19 15:00:00,49.34,49.35,49.06,49.07,99600.0,40.0108,40.0189,39.7837,39.7918,99600.0
2011-12-19 15:05:00,49.07,49.15,49.06,49.11,163300.0,39.7918,39.8567,39.7837,39.8242,163300.0
2011-12-19 15:10:00,49.1,49.13,49.09,49.11,57800.0,39.8161,39.8405,39.808,39.8242,57800.0
2011-12-19 15:15:00,49.11,49.13,49.1,49.11,67100.0,39.8242,39.8405,39.8161,39.8242,67100.0
2011-12-19 15:20:00,49.12,49.13,49.08,49.08,65000.0,39.8323,39.8405,39.7999,39.7999,65000.0
2011-12-19 15:25:00,49.07,49.1,49.01,49.04,63200.0,39.7918,39.8161,39.7431,39.7675,63200.0
2011-12-19 15:30:00,49.03,49.06,48.98,49.03,75200.0,39.7594,39.7837,39.7188,39.7594,75200.0
2011-12-19 15:35:00,49.03,49.07,49.0,49.07,66800.0,39.7594,39.7918,39.735,39.7918,66800.0
2011-12-19 15:40:00,49.07,49.09,49.0,49.02,144500.0,39.7918,39.808,39.735,39.7513,144500.0
2011-12-19 15:45:00,49.01,49.01,48.9,48.9,106800.0,39.7431,39.7431,39.6539,39.6539,106800.0
2011-12-19 15:50:00,48.9,48.94,48.87,48.91,123600.0,39.6539,39.6864,39.6296,39.6621,123600.0
2011-12-19 15:55:00,48.91,49.02,48.9,48.99,175900.0,39.6621,39.7513,39.6539,39.7269,175900.0
2011-12-20 09:30:00,49.42,49.57,49.36,49.44,142100.0,40.0756,40.1973,40.027,40.0918,142100.0
2011-12-20 09:35:00,49.46,49.83,49.45,49.66,107000.0,40.1081,40.4081,40.1,40.2702,107000.0
2011-12-20 09:40:00,49.66,49.87,49.58,49.86,97700.0,40.2702,40.4405,40.2054,40.4324,97700.0
2011-12-20 09:45:00,49.87,49.88,49.77,49.78,68200.0,40.4405,40.4486,40.3594,40.3676,68200.0
2011-12-20 09:50:00,49.78,49.83,49.77,49.82,68900.0,40.3676,40.4081,40.3594,40.4,68900.0
2011-12-20 09:55:00,49.81,49.84,49.74,49.83,80600.0,40.3919,40.4162,40.3351,40.4081,80600.0
2011-12-20 10:00:00,49.83,49.84,49.62,49.62,135200.0,40.4081,40.4162,40.2378,40.2378,135200.0
2011-12-20 10:05:00,49.61,49.62,49.46,49.59,142500.0,40.2297,40.2378,40.1081,40.2135,142500.0
2011-12-20 10:10:00,49.59,49.66,49.59,49.63,65600.0,40.2135,40.2702,40.2135,40.2459,65600.0
2011-12-20 10:15:00,49.63,49.64,49.6,49.64,75400.0,40.2459,40.254,40.2216,40.254,75400.0
2011-12-20 10:20:00,49.64,49.74,49.61,49.74,99400.0,40.254,40.3351,40.2297,40.3351,99400.0
2011-12-20 10:25:00,49.74,49.8,49.71,49.77,88700.0,40.3351,40.3838,40.3108,40.3594,88700.0
2011-12-20 10:30:00,49.77,49.82,49.76,49.82,55500.0,40.3594,40.4,40.3513,40.4,55500.0
2011-12-20 10:35:00,49.82,49.83,49.7,49.7,98000.0,40.4,40.4081,40.3027,40.3027,98000.0
2011-12-20 10:40:00,49.71,49.73,49.67,49.7,55600.0,40.3108,40.327,40.2784,40.3027,55600.0
2011-12-20 10:45:00,49.7,49.72,49.69,49.7,48500.0,40.3027,40.3189,40.2946,40.3027,48500.0
2011-12-20 10:50:00,49.7,49.76,49.69,49.74,74000.0,40.3027,40.3513,40.2946,40.3351,74000.0
2011-12-20 10:55:00,49.74,49.75,49.64,49.67,73100.0,40.3351,40.3432,40.254,40.2784,73100.0
2011-12-20 11:00:00,49.67,49.74,49.66,49.71,63500.0,40.2784,40.3351,40.2702,40.3108,63500.0
2011-12-20 11:05:00,49.71,49.79,49.7,49.73,89800.0,40.3108,40.3757,40.3027,40.327,89800.0
2011-12-20 11:10:00,49.74,49.78,49.73,49.76,52600.0,40.3351,40.3676,40.327,40.3513,52600.0
2011-12-20 11:15:00,49.75,49.76,49.71,49.75,44100.0,40.3432,40.3513,40.3108,40.3432,44100.0
2011-12-20 11:20:00,49.75,49.77,49.75,49.77,30200.0,40.3432,40.3594,40.3432,40.3594,30200.0
2011-12-20 11:25:00,49.78,49.79,49.74,49.77,80900.0,40.3676,40.3757,40.3351,40.3594,80900.0
2011-12-20 11:30:00,49.77,49.8,49.77,49.8,59700.0,40.3594,40.3838,40.3594,40.3838,59700.0
2011-12-20 11:35:00,49.8,49.81,49.78,49.8,68900.0,40.3838,40.3919,40.3676,40.3838,68900.0
2011-12-20 11:40:00,49.79,49.81,49.78,49.79,32900.0,40.3757,40.3919,40.3676,40.3757,32900.0
2011-12-20 11:45:00,49.8,49.84,49.79,49.84,50600.0,40.3838,40.4162,40.3757,40.4162,50600.0
2011-12-20 11:50:00,49.84,49.86,49.75,49.78,60700.0,40.4162,40.4324,40.3432,40.3676,60700.0
2011-12-20 11:55:00,49.78,49.78,49.73,49.74,29500.0,40.3676,40.3676,40.327,40.3351,29500.0
2011-12-20 12:00:00,49.73,49.74,49.67,49.69,33100.0,40.327,40.3351,40.2784,40.2946,33100.0
2011-12-20 12:05:00,49.7,49.74,49.69,49.74,27700.0,40.3027,40.3351,40.2946,40.3351,27700.0
2011-12-20 12:10:00,49.73,49.76,49.73,49.76,19700.0,40.327,40.3513,40.327,40.3513,19700.0
2011-12-20 12:15:00,49.76,49.76,49.7,49.71,33900.0,40.3513,40.3513,40.3027,40.3108,33900.0
2011-12-20 12:20:00,49.71,49.77,49.71,49.75,46200.0,40.3108,40.3594,40.3108,40.3432,46200.0
2011-12-20 12:25:00,49.75,49.75,49.72,49.74,27600.0,40.3432,40.3432,40.3189,40.3351,27600.0
2011-12-20 12:30:00,49.75,49.75,49.67,49.69,33100.0,40.3432,40.3432,40.2784,40.2946,33100.0
2011-12-20 12:35:00,49.69,49.73,49.68,49.71,40400.0,40.2946,40.327,40.2865,40.3108,40400.0
2011-12-20 12:40:00,49.71,49.72,49.69,49.72,40600.0,40.3108,40.3189,40.2946,40.3189,40600.0
2011-12-20 12:45:00,49.72,49.73,49.69,49.71,34700.0,40.3189,40.327,40.2946,40.3108,34700.0
2011-12-20 12:50:00,49.71,49.75,49.7,49.75,48600.0,40.3108,40.3432,40.3027,40.3432,48600.0
2011-12-20 12:55:00,49.75,49.76,49.73,49.76,27600.0,40.3432,40.3513,40.327,40.3513,27600.0
2011-12-20 13:00:00,49.75,49.85,49.75,49.82,64500.0,40.3432,40.4243,40.3432,40.4,64500.0
2011-12-20 13:05:00,49.82,49.85,49.76,49.8,182400.0,40.4,40.4243,40.3513,40.3838,182400.0
2011-12-20 13:10:00,49.8,49.83,49.73,49.74,108200.0,40.3838,40.4081,40.327,40.3351,108200.0
2011-12-20 13:15:00,49.74,49.75,49.68,49.72,51700.0,40.3351,40.3432,40.2865,40.3189,51700.0
2011-12-20 13:20:00,49.73,49.77,49.72,49.77,24800.0,40.327,40.3594,40.3189,40.3594,24800.0
2011-12-20 13:25:00,49.76,49.79,49.75,49.76,38200.0,40.3513,40.3757,40.3432,40.3513,38200.0
2011-12-20 13:30:00,49.76,49.77,49.71,49.76,47300.0,40.3513,40.3594,40.3108,40.3513,47300.0
2011-12-20 13:35:00,49.77,49.77,49.71,49.72,46200.0,40.3594,40.3594,40.3108,40.3189,46200.0
2011-12-20 13:40:00,49.73,49.76,49.72,49.76,34800.0,40.327,40.3513,40.3189,40.3513,34800.0
2011-12-20 13:45:00,49.76,49.77,49.72,49.77,33300.0,40.3513,40.3594,40.3189,40.3594,33300.0
2011-12-20 13:50:00,49.77,49.77,49.73,49.73,40500.0,40.3594,40.3594,40.327,40.327,40500.0
2011-12-20 13:55:00,49.73,49.74,49.66,49.66,44700.0,40.327,40.3351,40.2702,40.2702,44700.0
2011-12-20 14:00:00,49.67,49.71,49.65,49.66,37400.0,40.2784,40.3108,40.2621,40.2702,37400.0
2011-12-20 14:05:00,49.66,49.69,49.64,49.69,67300.0,40.2702,40.2946,40.254,40.2946,67300.0
2011-12-20 14:10:00,49.69,49.72,49.69,49.72,33000.0,40.2946,40.3189,40.2946,40.3189,33000.0
2011-12-20 14:15:00,49.72,49.78,49.72,49.78,39700.0,40.3189,40.3676,40.3189,40.3676,39700.0
2011-12-20 14:20:00,49.78,49.82,49.76,49.78,52400.0,40.3676,40.4,40.3513,40.3676,52400.0
2011-12-20 14:25:00,49.77,49.8,49.77,49.79,42900.0,40.3594,40.3838,40.3594,40.3757,42900.0
2011-12-20 14:30:00,49.8,49.82,49.78,49.81,60600.0,40.3838,40.4,40.3676,40.3919,60600.0
2011-12-20 14:35:00,49.81,49.82,49.79,49.8,23600.0,40.3919,40.4,40.3757,40.3838,23600.0
2011-12-20 14:40:00,49.79,49.85,49.79,49.85,87600.0,40.3757,40.4243,40.3757,40.4243,87600.0
2011-12-20 14:45:00,49.84,49.85,49.79,49.82,41300.0,40.4162,40.4243,40.3757,40.4,41300.0
2011-12-20 14:50:00,49.83,49.85,49.79,49.8,43400.0,40.4081,40.4243,40.3757,40.3838,43400.0
2011-12-20 14:55:00,49.81,49.81,49.77,49.78,42700.0,40.3919,40.3919,40.3594,40.3676,42700.0
2011-12-20 15:00:00,49.78,49.84,49.77,49.82,65700.0,40.3676,40.4162,40.3594,40.4,65700.0
2011-12-20 15:05:00,49.83,49.83,49.78,49.8,68800.0,40.4081,40.4081,40.3676,40.3838,68800.0
2011-12-20 15:10:00,49.8,49.82,49.77,49.82,55500.0,40.3838,40.4,40.3594,40.4,55500.0
2011-12-20 15:15:00,49.81,49.84,49.78,49.78,78900.0,40.3919,40.4162,40.3676,40.3676,78900.0
2011-12-20 15:20:00,49.78,49.83,49.78,49.8,96800.0,40.3676,40.4081,40.3676,40.3838,96800.0
2011-12-20 15:25:00,49.8,49.82,49.77,49.81,102100.0,40.3838,40.4,40.3594,40.3919,102100.0
2011-12-20 15:30:00,49.81,49.81,49.76,49.76,110300.0,40.3919,40.3919,40.3513,40.3513,110300.0
2011-12-20 15:35:00,49.76,49.82,49.74,49.82,151900.0,40.3513,40.4,40.3351,40.4,151900.0
2011-12-20 15:40:00,49.82,49.88,49.8,49.83,163300.0,40.4,40.4486,40.3838,40.4081,163300.0
2011-12-20 15:45:00,49.83,49.94,49.83,49.9,189000.0,40.4081,40.4973,40.4081,40.4649,189000.0
2011-12-20 15:50:00,49.9,49.91,49.85,49.85,93800.0,40.4649,40.473,40.4243,40.4243,93800.0
2011-12-20 15:55:00,49.85,49.91,49.81,49.83,379700.0,40.4243,40.473,40.3919,40.4081,379700.0
2011-12-21 09:30:00,49.83,49.95,49.78,49.81,209200.0,40.4081,40.5054,40.3676,40.3919,209200.0
2011-12-21 09:35:00,49.82,49.87,49.8,49.85,65700.0,40.4,40.4405,40.3838,40.4243,65700.0
2011-12-21 09:40:00,49.86,49.86,49.73,49.73,140000.0,40.4324,40.4324,40.327,40.327,140000.0
2011-12-21 09:45:00,49.75,49.75,49.59,49.61,118200.0,40.3432,40.3432,40.2135,40.2297,118200.0
2011-12-21 09:50:00,49.6,49.64,49.55,49.55,70600.0,40.2216,40.254,40.181,40.181,70600.0
2011-12-21 09:55:00,49.55,49.61,49.55,49.6,42400.0,40.181,40.2297,40.181,40.2216,42400.0
2011-12-21 10:00:00,49.6,49.74,49.59,49.73,101700.0,40.2216,40.3351,40.2135,40.327,101700.0
2011-12-21 10:05:00,49.71,49.8,49.6,49.69,370100.0,40.3108,40.3838,40.2216,40.2946,370100.0
2011-12-21 10:10:00,49.69,49.76,49.66,49.76,77900.0,40.2946,40.3513,40.2702,40.3513,77900.0
2011-12-21 10:15:00,49.77,49.77,49.69,49.71,52300.0,40.3594,40.3594,40.2946,40.3108,52300.0
2011-12-21 10:20:00,49.72,49.75,49.7,49.7,53700.0,40.3189,40.3432,40.3027,40.3027,53700.0
2011-12-21 10:25:00,49.7,49.73,49.67,49.69,26500.0,40.3027,40.327,40.2784,40.2946,26500.0
2011-12-21 10:30:00,49.68,49.8,49.66,49.78,33800.0,40.2865,40.3838,40.2702,40.3676,33800.0
2011-12-21 10:35:00,49.78,49.8,49.77,49.79,21800.0,40.3676,40.3838,40.3594,40.3757,21800.0
2011-12-21 10:40:00,49.79,49.81,49.73,49.75,50800.0,40.3757,40.3919,40.327,40.3432,50800.0
2011-12-21 10:45:00,49.75,49.81,49.74,49.8,23700.0,40.3432,40.3919,40.3351,40.3838,23700.0
2011-12-21 10:50:00,49.8,49.81,49.73,49.79,16800.0,40.3838,40.3919,40.327,40.3757,16800.0
2011-12-21 10:55:00,49.77,49.8,49.72,49.78,42600.0,40.3594,40.3838,40.3189,40.3676,42600.0
2011-12-21 11:00:00,49.79,49.8,49.75,49.78,26300.0,40.3757,40.3838,40.3432,40.3676,26300.0
2011-12-21 11:05:00,49.76,49.78,49.74,49.74,36300.0,40.3513,40.3676,40.3351,40.3351,36300.0
2011-12-21 11:10:00,49.74,49.76,49.72,49.72,36800.0,40.3351,40.3513,40.3189,40.3189,36800.0
2011-12-21 11:15:00,49.72,49.73,49.66,49.67,45600.0,40.3189,40.327,40.2702,40.2784,45600.0
2011-12-21 11:20:00,49.67,49.71,49.67,49.7,31800.0,40.2784,40.3108,40.2784,40.3027,31800.0
2011-12-21 11:25:00,49.7,49.71,49.65,49.68,48000.0,40.3027,40.3108,40.2621,40.2865,48000.0
2011-12-21 11:30:00,49.68,49.73,49.68,49.71,35800.0,40.2865,40.327,40.2865,40.3108,35800.0
2011-12-21 11:35:00,49.72,49.75,49.71,49.71,37400.0,40.3189,40.3432,40.3108,40.3108,37400.0
2011-12-21 11:40:00,49.71,49.71,49.64,49.7,29400.0,40.3108,40.3108,40.254,40.3027,29400.0
2011-12-21 11:45:00,49.71,49.83,49.71,49.83,80500.0,40.3108,40.4081,40.3108,40.4081,80500.0
2011-12-21 11:50:00,49.82,49.83,49.79,49.82,35700.0,40.4,40.4081,40.3757,40.4,35700.0
2011-12-21 11:55:00,49.82,49.85,49.77,49.81,60200.0,40.4,40.4243,40.3594,40.3919,60200.0
2011-12-21 12:00:00,49.8,49.85,49.8,49.82,119000.0,40.3838,40.4243,40.3838,40.4,119000.0
2011-12-21 12:05:00,49.83,49.84,49.73,49.8,62600.0,40.4081,40.4162,40.327,40.3838,62600.0
2011-12-21 12:10:00,49.79,49.85,49.77,49.85,29200.0,40.3757,40.4243,40.3594,40.4243,29200.0
2011-12-21 12:15:00,49.84,49.85,49.8,49.84,53100.0,40.4162,40.4243,40.3838,40.4162,53100.0
2011-12-21 12:20:00,49.84,49.84,49.79,49.79,23100.0,40.4162,40.4162,40.3757,40.3757,23100.0
2011-12-21 12:25:00,49.78,49.79,49.72,49.76,35400.0,40.3676,40.3757,40.3189,40.3513,35400.0
2011-12-21 12:30:00,49.76,49.78,49.76,49.78,24700.0,40.3513,40.3676,40.3513,40.3676,24700.0
2011-12-21 12:35:00,49.78,49.85,49.76,49.84,37500.0,40.3676,40.4243,40.3513,40.4162,37500.0
2011-12-21 12:40:00,49.84,49.84,49.82,49.83,21600.0,40.4162,40.4162,40.4,40.4081,21600.0
2011-12-21 12:45:00,49.84,49.85,49.83,49.84,65600.0,40.4162,40.4243,40.4081,40.4162,65600.0
2011-12-21 12:50:00,49.84,49.85,49.79,49.8,69100.0,40.4162,40.4243,40.3757,40.3838,69100.0
2011-12-21 12:55:00,49.8,49.85,49.79,49.85,246000.0,40.3838,40.4243,40.3757,40.4243,246000.0
2011-12-21 13:00:00,49.85,49.9,49.84,49.89,83200.0,40.4243,40.4649,40.4162,40.4568,83200.0
2011-12-21 13:05:00,49.9,49.91,49.87,49.88,61300.0,40.4649,40.473,40.4405,40.4486,61300.0
2011-12-21 13:10:00,49.87,49.88,49.86,49.86,39200.0,40.4405,40.4486,40.4324,40.4324,39200.0
2011-12-21 13:15:00,49.86,49.87,49.84,49.86,40000.0,40.4324,40.4405,40.4162,40.4324,40000.0
2011-12-21 13:20:00,49.86,49.86,49.84,49.84,43800.0,40.4324,40.4324,40.4162,40.4162,43800.0
2011-12-21 13:25:00,49.84,49.86,49.83,49.86,46200.0,40.4162,40.4324,40.4081,40.4324,46200.0
2011-12-21 13:30:00,49.85,49.86,49.83,49.84,25600.0,40.4243,40.4324,40.4081,40.4162,25600.0
2011-12-21 13:35:00,49.85,49.9,49.84,49.89,56400.0,40.4243,40.4649,40.4162,40.4568,56400.0
2011-12-21 13:40:00,49.9,49.9,49.84,49.85,38300.0,40.4649,40.4649,40.4162,40.4243,38300.0
2011-12-21 13:45:00,49.85,49.9,49.84,49.89,29700.0,40.4243,40.4649,40.4162,40.4568,29700.0
2011-12-21 13:50:00,49.89,50.0,49.88,49.98,128000.0,40.4568,40.546,40.4486,40.5297,128000.0
2011-12-21 13:55:00,49.98,49.99,49.94,49.98,63100.0,40.5297,40.5378,40.4973,40.5297,63100.0
2011-12-21 14:00:00,49.98,50.0,49.97,50.0,107200.0,40.5297,40.546,40.5216,40.546,107200.0
2011-12-21 14:05:00,50.0,50.0,49.97,50.0,77600.0,40.546,40.546,40.5216,40.546,77600.0
2011-12-21 14:10:00,49.99,50.0,49.96,49.98,62900.0,40.5378,40.546,40.5135,40.5297,62900.0
2011-12-21 14:15:00,49.97,50.0,49.97,49.98,38900.0,40.5216,40.546,40.5216,40.5297,38900.0
2011-12-21 14:20:00,49.99,49.99,49.96,49.98,32600.0,40.5378,40.5378,40.5135,40.5297,32600.0
2011-12-21 14:25:00,49.98,50.0,49.97,49.98,52800.0,40.5297,40.546,40.5216,40.5297,52800.0
2011-12-21 14:30:00,49.98,50.0,49.96,49.96,89600.0,40.5297,40.546,40.5135,40.5135,89600.0
2011-12-21 14:35:00,49.97,49.99,49.95,49.96,132200.0,40.5216,40.5378,40.5054,40.5135,132200.0
2011-12-21 14:40:00,49.96,49.98,49.94,49.95,82700.0,40.5135,40.5297,40.4973,40.5054,82700.0
2011-12-21 14:45:00,49.95,49.99,49.91,49.98,77700.0,40.5054,40.5378,40.473,40.5297,77700.0
2011-12-21 14:50:00,49.97,49.98,49.95,49.95,82200.0,40.5216,40.5297,40.5054,40.5054,82200.0
2011-12-21 14:55:00,49.95,49.96,49.93,49.95,76300.0,40.5054,40.5135,40.4892,40.5054,76300.0
2011-12-21 15:00:00,49.96,49.97,49.92,49.96,125500.0,40.5135,40.5216,40.4811,40.5135,125500.0
2011-12-21 15:05:00,49.95,49.98,49.94,49.97,84300.0,40.5054,40.5297,40.4973,40.5216,84300.0
2011-12-21 15:10:00,49.98,49.99,49.97,49.98,77600.0,40.5297,40.5378,40.5216,40.5297,77600.0
2011-12-21 15:15:00,49.97,49.98,49.95,49.98,94700.0,40.5216,40.5297,40.5054,40.5297,94700.0
2011-12-21 15:20:00,49.98,49.99,49.97,49.97,66400.0,40.5297,40.5378,40.5216,40.5216,66400.0
2011-12-21 15:25:00,49.97,49.99,49.96,49.97,122700.0,40.5216,40.5378,40.5135,40.5216,122700.0
2011-12-21 15:30:00,49.98,50.0,49.97,49.99,201000.0,40.5297,40.546,40.5216,40.5378,201000.0
2011-12-21 15:35:00,49.99,50.0,49.98,50.0,128200.0,40.5378,40.546,40.5297,40.546,128200.0
2011-12-21 15:40:00,50.0,50.0,49.98,49.99,215500.0,40.546,40.546,40.5297,40.5378,215500.0
2011-12-21 15:45:00,49.99,50.0,49.97,50.0,192200.0,40.5378,40.546,40.5216,40.546,192200.0
2011-12-21 15:50:00,49.99,50.0,49.95,49.97,255900.0,40.5378,40.546,40.5054,40.5216,255900.0
2011-12-21 15:55:00,49.97,50.0,49.96,50.0,418600.0,40.5216,40.546,40.5135,40.546,418600.0
2011-12-22 09:30:00,49.87,49.97,49.85,49.94,89900.0,40.4405,40.5216,40.4243,40.4973,89900.0
2011-12-22 09:35:00,49.94,49.98,49.94,49.97,45800.0,40.4973,40.5297,40.4973,40.5216,45800.0
2011-12-22 09:40:00,49.96,50.15,49.96,50.13,227500.0,40.5135,40.6676,40.5135,40.6514,227500.0
2011-12-22 09:45:00,50.13,50.22,50.13,50.21,44700.0,40.6514,40.7244,40.6514,40.7163,44700.0
2011-12-22 09:50:00,50.22,50.31,50.21,50.28,50700.0,40.7244,40.7973,40.7163,40.773,50700.0
2011-12-22 09:55:00,50.3,50.38,50.22,50.23,151200.0,40.7892,40.8541,40.7244,40.7325,151200.0
2011-12-22 10:00:00,50.23,50.38,50.23,50.33,74900.0,40.7325,40.8541,40.7325,40.8136,74900.0
2011-12-22 10:05:00,50.33,50.41,50.32,50.34,30300.0,40.8136,40.8784,40.8055,40.8217,30300.0
2011-12-22 10:10:00,50.33,50.39,50.33,50.39,28700.0,40.8136,40.8622,40.8136,40.8622,28700.0
2011-12-22 10:15:00,50.39,50.48,50.39,50.44,36100.0,40.8622,40.9352,40.8622,40.9028,36100.0
2011-12-22 10:20:00,50.42,50.42,50.35,50.38,26700.0,40.8865,40.8865,40.8298,40.8541,26700.0
2011-12-22 10:25:00,50.36,50.48,50.36,50.46,26900.0,40.8379,40.9352,40.8379,40.919,26900.0
2011-12-22 10:30:00,50.45,50.46,50.39,50.44,18200.0,40.9109,40.919,40.8622,40.9028,18200.0
2011-12-22 10:35:00,50.43,50.49,50.42,50.49,129200.0,40.8947,40.9433,40.8865,40.9433,129200.0
2011-12-22 10:40:00,50.48,50.49,50.45,50.48,24900.0,40.9352,40.9433,40.9109,40.9352,24900.0
2011-12-22 10:45:00,50.48,50.5,50.39,50.4,43600.0,40.9352,40.9514,40.8622,40.8703,43600.0
2011-12-22 10:50:00,50.39,50.42,50.38,50.4,15200.0,40.8622,40.8865,40.8541,40.8703,15200.0
2011-12-22 10:55:00,50.39,50.54,50.39,50.47,49000.0,40.8622,40.9839,40.8622,40.9271,49000.0
2011-12-22 11:00:00,50.48,50.57,50.48,50.56,38500.0,40.9352,41.0082,40.9352,41.0001,38500.0
2011-12-22 11:05:00,50.56,50.63,50.54,50.63,40200.0,41.0001,41.0568,40.9839,41.0568,40200.0
2011-12-22 11:10:00,50.63,50.67,50.61,50.62,59700.0,41.0568,41.0893,41.0406,41.0487,59700.0
2011-12-22 11:15:00,50.61,50.61,50.5,50.51,47100.0,41.0406,41.0406,40.9514,40.9595,47100.0
2011-12-22 11:20:00,50.51,50.52,50.44,50.45,41000.0,40.9595,40.9676,40.9028,40.9109,41000.0
2011-12-22 11:25:00,50.45,50.53,50.45,50.52,38100.0,40.9109,40.9757,40.9109,40.9676,38100.0
2011-12-22 11:30:00,50.53,50.55,50.49,50.52,30000.0,40.9757,40.992,40.9433,40.9676,30000.0
2011-12-22 11:35:00,50.51,50.6,50.5,50.58,38100.0,40.9595,41.0325,40.9514,41.0163,38100.0
2011-12-22 11:40:00,50.59,50.62,50.57,50.6,26000.0,41.0244,41.0487,41.0082,41.0325,26000.0
2011-12-22 11:45:00,50.61,50.63,50.58,50.62,39400.0,41.0406,41.0568,41.0163,41.0487,39400.0
2011-12-22 11:50:00,50.62,50.68,50.62,50.66,26800.0,41.0487,41.0974,41.0487,41.0812,26800.0
2011-12-22 11:55:00,50.65,50.7,50.59,50.69,63500.0,41.0731,41.1136,41.0244,41.1055,63500.0
2011-12-22 12:00:00,50.68,50.72,50.68,50.71,40200.0,41.0974,41.1298,41.0974,41.1217,40200.0
2011-12-22 12:05:00,50.71,50.71,50.66,50.69,24400.0,41.1217,41.1217,41.0812,41.1055,24400.0
2011-12-22 12:10:00,50.69,50.72,50.68,50.71,25400.0,41.1055,41.1298,41.0974,41.1217,25400.0
2011-12-22 12:15:00,50.72,50.79,50.72,50.76,57500.0,41.1298,41.1866,41.1298,41.1623,57500.0
2011-12-22 12:20:00,50.77,50.85,50.76,50.82,36500.0,41.1704,41.2352,41.1623,41.2109,36500.0
2011-12-22 12:25:00,50.83,50.89,50.82,50.89,41600.0,41.219,41.2677,41.2109,41.2677,41600.0
2011-12-22 12:30:00,50.88,50.89,50.82,50.83,26800.0,41.2596,41.2677,41.2109,41.219,26800.0
2011-12-22 12:35:00,50.83,50.87,50.8,50.86,36200.0,41.219,41.2515,41.1947,41.2433,36200.0
2011-12-22 12:40:00,50.85,50.86,50.82,50.82,32900.0,41.2352,41.2433,41.2109,41.2109,32900.0
2011-12-22 12:45:00,50.81,50.81,50.71,50.73,38600.0,41.2028,41.2028,41.1217,41.1379,38600.0
2011-12-22 12:50:00,50.73,50.75,50.7,50.73,60400.0,41.1379,41.1541,41.1136,41.1379,60400.0
2011-12-22 12:55:00,50.72,50.73,50.66,50.68,36800.0,41.1298,41.1379,41.0812,41.0974,36800.0
2011-12-22 13:00:00,50.67,50.7,50.64,50.67,22600.0,41.0893,41.1136,41.0649,41.0893,22600.0
2011-12-22 13:05:00,50.67,50.68,50.6,50.64,25500.0,41.0893,41.0974,41.0325,41.0649,25500.0
2011-12-22 13:10:00,50.64,50.65,50.59,50.63,43400.0,41.0649,41.0731,41.0244,41.0568,43400.0
2011-12-22 13:15:00,50.63,50.65,50.57,50.57,41700.0,41.0568,41.0731,41.0082,41.0082,41700.0
2011-12-22 13:20:00,50.58,50.61,50.56,50.6,20400.0,41.0163,41.0406,41.0001,41.0325,20400.0
2011-12-22 13:25:00,50.61,50.67,50.6,50.66,23000.0,41.0406,41.0893,41.0325,41.0812,23000.0
2011-12-22 13:30:00,50.66,50.71,50.63,50.65,33800.0,41.0812,41.1217,41.0568,41.0731,33800.0
2011-12-22 13:35:00,50.65,50.65,50.59,50.62,19300.0,41.0731,41.0731,41.0244,41.0487,19300.0
2011-12-22 13:40:00,50.62,50.62,50.58,50.6,17100.0,41.0487,41.0487,41.0163,41.0325,17100.0
2011-12-22 13:45:00,50.6,50.68,50.6,50.65,40400.0,41.0325,41.0974,41.0325,41.0731,40400.0
2011-12-22 13:50:00,50.65,50.69,50.63,50.67,40600.0,41.0731,41.1055,41.0568,41.0893,40600.0
2011-12-22 13:55:00,50.68,50.69,50.64,50.64,39900.0,41.0974,41.1055,41.0649,41.0649,39900.0
2011-12-22 14:00:00,50.65,50.65,50.59,50.62,36600.0,41.0731,41.0731,41.0244,41.0487,36600.0
2011-12-22 14:05:00,50.61,50.69,50.61,50.69,39800.0,41.0406,41.1055,41.0406,41.1055,39800.0
2011-12-22 14:10:00,50.69,50.71,50.69,50.71,19400.0,41.1055,41.1217,41.1055,41.1217,19400.0
2011-12-22 14:15:00,50.71,50.76,50.7,50.75,48600.0,41.1217,41.1623,41.1136,41.1541,48600.0
2011-12-22 14:20:00,50.76,50.82,50.75,50.82,45200.0,41.1623,41.2109,41.1541,41.2109,45200.0
2011-12-22 14:25:00,50.82,50.93,50.81,50.9,165000.0,41.2109,41.3001,41.2028,41.2758,165000.0
2011-12-22 14:30:00,50.89,50.9,50.8,50.81,68500.0,41.2677,41.2758,41.1947,41.2028,68500.0
2011-12-22 14:35:00,50.82,50.83,50.74,50.75,30800.0,41.2109,41.219,41.146,41.1541,30800.0
2011-12-22 14:40:00,50.74,50.75,50.72,50.72,35000.0,41.146,41.1541,41.1298,41.1298,35000.0
2011-12-22 14:45:00,50.72,50.79,50.71,50.79,59600.0,41.1298,41.1866,41.1217,41.1866,59600.0
2011-12-22 14:50:00,50.8,50.84,50.78,50.81,50500.0,41.1947,41.2271,41.1785,41.2028,50500.0
2011-12-22 14:55:00,50.81,50.82,50.77,50.79,38700.0,41.2028,41.2109,41.1704,41.1866,38700.0
2011-12-22 15:00:00,50.79,50.82,50.78,50.79,39400.0,41.1866,41.2109,41.1785,41.1866,39400.0
2011-12-22 15:05:00,50.79,50.79,50.74,50.75,47700.0,41.1866,41.1866,41.146,41.1541,47700.0
2011-12-22 15:10:00,50.75,50.75,50.68,50.68,69300.0,41.1541,41.1541,41.0974,41.0974,69300.0
2011-12-22 15:15:00,50.68,50.68,50.66,50.68,46600.0,41.0974,41.0974,41.0812,41.0974,46600.0
2011-12-22 15:20:00,50.67,50.74,50.66,50.71,57100.0,41.0893,41.146,41.0812,41.1217,57100.0
2011-12-22 15:25:00,50.7,50.71,50.69,50.7,39900.0,41.1136,41.1217,41.1055,41.1136,39900.0
2011-12-22 15:30:00,50.69,50.71,50.68,50.69,40200.0,41.1055,41.1217,41.0974,41.1055,40200.0
2011-12-22 15:35:00,50.7,50.77,50.69,50.74,66100.0,41.1136,41.1704,41.1055,41.146,66100.0
2011-12-22 15:40:00,50.74,50.75,50.64,50.65,81600.0,41.146,41.1541,41.0649,41.0731,81600.0
2011-12-22 15:45:00,50.64,50.73,50.63,50.71,121300.0,41.0649,41.1379,41.0568,41.1217,121300.0
2011-12-22 15:50:00,50.71,50.75,50.71,50.72,77400.0,41.1217,41.1541,41.1217,41.1298,77400.0
2011-12-22 15:55:00,50.72,50.75,50.64,50.73,221400.0,41.1298,41.1541,41.0649,41.1379,221400.0
2011-12-23 09:30:00,50.95,50.98,50.69,50.85,90900.0,41.3163,41.3407,41.1055,41.2352,90900.0
2011-12-23 09:35:00,50.85,50.87,50.75,50.76,53300.0,41.2352,41.2515,41.1541,41.1623,53300.0
2011-12-23 09:40:00,50.76,50.99,50.76,50.99,61400.0,41.1623,41.3488,41.1623,41.3488,61400.0
2011-12-23 09:45:00,51.0,51.0,50.96,50.96,67900.0,41.3569,41.3569,41.3244,41.3244,67900.0
2011-12-23 09:50:00,50.97,51.0,50.96,50.99,124800.0,41.3325,41.3569,41.3244,41.3488,124800.0
2011-12-23 09:55:00,51.0,51.0,50.99,50.99,21300.0,41.3569,41.3569,41.3488,41.3488,21300.0
2011-12-23 10:00:00,51.0,51.15,50.97,51.11,203700.0,41.3569,41.4785,41.3325,41.4461,203700.0
2011-12-23 10:05:00,51.11,51.25,51.11,51.25,57400.0,41.4461,41.5596,41.4461,41.5596,57400.0
2011-12-23 10:10:00,51.25,51.4,51.24,51.38,82000.0,41.5596,41.6812,41.5515,41.665,82000.0
2011-12-23 10:15:00,51.39,51.48,51.33,51.35,79800.0,41.6731,41.7461,41.6245,41.6407,79800.0
2011-12-23 10:20:00,51.35,51.49,51.29,51.36,60400.0,41.6407,41.7542,41.592,41.6488,60400.0
2011-12-23 10:25:00,51.35,51.41,51.33,51.34,38900.0,41.6407,41.6894,41.6245,41.6326,38900.0
2011-12-23 10:30:00,51.33,51.46,51.33,51.4,45800.0,41.6245,41.7299,41.6245,41.6812,45800.0
2011-12-23 10:35:00,51.39,51.39,51.33,51.39,32400.0,41.6731,41.6731,41.6245,41.6731,32400.0
2011-12-23 10:40:00,51.38,51.41,51.35,51.38,25300.0,41.665,41.6894,41.6407,41.665,25300.0
2011-12-23 10:45:00,51.39,51.39,51.25,51.25,80100.0,41.6731,41.6731,41.5596,41.5596,80100.0
2011-12-23 10:50:00,51.25,51.31,51.25,51.3,38200.0,41.5596,41.6083,41.5596,41.6002,38200.0
2011-12-23 10:55:00,51.3,51.34,51.26,51.26,47800.0,41.6002,41.6326,41.5677,41.5677,47800.0
2011-12-23 11:00:00,51.28,51.3,51.25,51.3,37100.0,41.5839,41.6002,41.5596,41.6002,37100.0
2011-12-23 11:05:00,51.3,51.36,51.28,51.36,41000.0,41.6002,41.6488,41.5839,41.6488,41000.0
2011-12-23 11:10:00,51.35,51.36,51.26,51.32,48800.0,41.6407,41.6488,41.5677,41.6164,48800.0
2011-12-23 11:15:00,51.33,51.4,51.32,51.36,44000.0,41.6245,41.6812,41.6164,41.6488,44000.0
2011-12-23 11:20:00,51.36,51.4,51.33,51.38,32200.0,41.6488,41.6812,41.6245,41.665,32200.0
2011-12-23 11:25:00,51.37,51.38,51.29,51.32,34500.0,41.6569,41.665,41.592,41.6164,34500.0
2011-12-23 11:30:00,51.32,51.38,51.31,51.35,45700.0,41.6164,41.665,41.6083,41.6407,45700.0
2011-12-23 11:35:00,51.36,51.38,51.36,51.37,10100.0,41.6488,41.665,41.6488,41.6569,10100.0
2011-12-23 11:40:00,51.38,51.43,51.37,51.43,25600.0,41.665,41.7056,41.6569,41.7056,25600.0
2011-12-23 11:45:00,51.43,51.45,51.4,51.41,36900.0,41.7056,41.7218,41.6812,41.6894,36900.0
2011-12-23 11:50:00,51.41,51.42,51.4,51.41,26300.0,41.6894,41.6975,41.6812,41.6894,26300.0
2011-12-23 11:55:00,51.41,51.42,51.36,51.42,45100.0,41.6894,41.6975,41.6488,41.6975,45100.0
2011-12-23 12:00:00,51.41,51.44,51.4,51.42,14200.0,41.6894,41.7137,41.6812,41.6975,14200.0
2011-12-23 12:05:00,51.42,51.43,51.4,51.41,17800.0,41.6975,41.7056,41.6812,41.6894,17800.0
2011-12-23 12:10:00,51.41,51.44,51.41,51.43,17900.0,41.6894,41.7137,41.6894,41.7056,17900.0
2011-12-23 12:15:00,51.43,51.5,51.42,51.48,44900.0,41.7056,41.7623,41.6975,41.7461,44900.0
2011-12-23 12:20:00,51.47,51.48,51.44,51.47,22800.0,41.738,41.7461,41.7137,41.738,22800.0
2011-12-23 12:25:00,51.48,51.5,51.45,51.47,16700.0,41.7461,41.7623,41.7218,41.738,16700.0
2011-12-23 12:30:00,51.47,51.5,51.45,51.47,53200.0,41.738,41.7623,41.7218,41.738,53200.0
2011-12-23 12:35:00,51.47,51.48,51.37,51.37,71200.0,41.738,41.7461,41.6569,41.6569,71200.0
2011-12-23 12:40:00,51.37,51.39,51.3,51.3,63300.0,41.6569,41.6731,41.6002,41.6002,63300.0
2011-12-23 12:45:00,51.31,51.34,51.26,51.29,80600.0,41.6083,41.6326,41.5677,41.592,80600.0
2011-12-23 12:50:00,51.3,51.32,51.28,51.29,68800.0,41.6002,41.6164,41.5839,41.592,68800.0
2011-12-23 12:55:00,51.29,51.29,51.22,51.22,44200.0,41.592,41.592,41.5353,41.5353,44200.0
2011-12-23 13:00:00,51.23,51.25,51.23,51.23,26500.0,41.5434,41.5596,41.5434,41.5434,26500.0
2011-12-23 13:05:00,51.24,51.25,51.2,51.21,55100.0,41.5515,41.5596,41.5191,41.5272,55100.0
2011-12-23 13:10:00,51.21,51.26,51.2,51.26,26800.0,41.5272,41.5677,41.5191,41.5677,26800.0
2011-12-23 13:15:00,51.26,51.26,51.23,51.25,19800.0,41.5677,41.5677,41.5434,41.5596,19800.0
2011-12-23 13:20:00,51.24,51.28,51.24,51.27,23000.0,41.5515,41.5839,41.5515,41.5758,23000.0
2011-12-23 13:25:00,51.28,51.29,51.27,51.28,69200.0,41.5839,41.592,41.5758,41.5839,69200.0
2011-12-23 13:30:00,51.28,51.28,51.22,51.23,86800.0,41.5839,41.5839,41.5353,41.5434,86800.0
2011-12-23 13:35:00,51.23,51.25,51.22,51.24,12500.0,41.5434,41.5596,41.5353,41.5515,12500.0
2011-12-23 13:40:00,51.25,51.25,51.24,51.24,13900.0,41.5596,41.5596,41.5515,41.5515,13900.0
2011-12-23 13:45:00,51.24,51.25,51.24,51.24,13000.0,41.5515,41.5596,41.5515,41.5515,13000.0
2011-12-23 13:50:00,51.23,51.26,51.23,51.25,22700.0,41.5434,41.5677,41.5434,41.5596,22700.0
2011-12-23 13:55:00,51.25,51.28,51.21,51.21,40800.0,41.5596,41.5839,41.5272,41.5272,40800.0
2011-12-23 14:00:00,51.21,51.22,51.13,51.13,26900.0,41.5272,41.5353,41.4623,41.4623,26900.0
2011-12-23 14:05:00,51.13,51.16,51.13,51.16,10600.0,41.4623,41.4866,41.4623,41.4866,10600.0
2011-12-23 14:10:00,51.16,51.2,51.16,51.19,15700.0,41.4866,41.5191,41.4866,41.511,15700.0
2011-12-23 14:15:00,51.19,51.2,51.18,51.18,21800.0,41.511,41.5191,41.5028,41.5028,21800.0
2011-12-23 14:20:00,51.18,51.19,51.18,51.19,12700.0,41.5028,41.511,41.5028,41.511,12700.0
2011-12-23 14:25:00,51.18,51.19,51.16,51.17,15600.0,41.5028,41.511,41.4866,41.4947,15600.0
2011-12-23 14:30:00,51.17,51.2,51.17,51.19,15500.0,41.4947,41.5191,41.4947,41.511,15500.0
2011-12-23 14:35:00,51.19,51.22,51.19,51.21,21300.0,41.511,41.5353,41.511,41.5272,21300.0
2011-12-23 14:40:00,51.21,51.23,51.21,51.22,17600.0,41.5272,41.5434,41.5272,41.5353,17600.0
2011-12-23 14:45:00,51.23,51.24,51.22,51.24,19500.0,41.5434,41.5515,41.5353,41.5515,19500.0
2011-12-23 14:50:00,51.24,51.25,51.23,51.24,23100.0,41.5515,41.5596,41.5434,41.5515,23100.0
2011-12-23 14:55:00,51.24,51.25,51.23,51.24,18300.0,41.5515,41.5596,41.5434,41.5515,18300.0
2011-12-23 15:00:00,51.24,51.24,51.21,51.24,26400.0,41.5515,41.5515,41.5272,41.5515,26400.0
2011-12-23 15:05:00,51.23,51.25,51.23,51.23,18100.0,41.5434,41.5596,41.5434,41.5434,18100.0
2011-12-23 15:10:00,51.23,51.25,51.22,51.22,24200.0,41.5434,41.5596,41.5353,41.5353,24200.0
2011-12-23 15:15:00,51.23,51.24,51.21,51.23,28600.0,41.5434,41.5515,41.5272,41.5434,28600.0
2011-12-23 15:20:00,51.23,51.25,51.23,51.25,24100.0,41.5434,41.5596,41.5434,41.5596,24100.0
2011-12-23 15:25:00,51.24,51.25,51.23,51.25,38300.0,41.5515,41.5596,41.5434,41.5596,38300.0
2011-12-23 15:30:00,51.25,51.27,51.24,51.26,77400.0,41.5596,41.5758,41.5515,41.5677,77400.0
2011-12-23 15:35:00,51.25,51.29,51.25,51.25,121800.0,41.5596,41.592,41.5596,41.5596,121800.0
2011-12-23 15:40:00,51.25,51.31,51.24,51.29,130100.0,41.5596,41.6083,41.5515,41.592,130100.0
2011-12-23 15:45:00,51.28,51.29,51.19,51.19,80300.0,41.5839,41.592,41.511,41.511,80300.0
2011-12-23 15:50:00,51.2,51.25,51.2,51.25,61100.0,41.5191,41.5596,41.5191,41.5596,61100.0
2011-12-23 15:55:00,51.24,51.35,51.23,51.32,234100.0,41.5515,41.6407,41.5434,41.6164,234100.0
2011-12-27 09:30:00,51.35,51.4,51.21,51.31,59100.0,41.6407,41.6812,41.5272,41.6083,59100.0
2011-12-27 09:35:00,51.31,51.55,51.31,51.53,48400.0,41.6083,41.8029,41.6083,41.7867,48400.0
2011-12-27 09:40:00,51.53,51.57,51.51,51.54,41300.0,41.7867,41.8191,41.7704,41.7948,41300.0
2011-12-27 09:45:00,51.55,51.55,51.45,51.48,54600.0,41.8029,41.8029,41.7218,41.7461,54600.0
2011-12-27 09:50:00,51.49,51.57,51.49,51.52,46300.0,41.7542,41.8191,41.7542,41.7786,46300.0
2011-12-27 09:55:00,51.54,51.61,51.5,51.55,100700.0,41.7948,41.8515,41.7623,41.8029,100700.0
2011-12-27 10:00:00,51.58,51.59,51.49,51.49,27400.0,41.8272,41.8353,41.7542,41.7542,27400.0
2011-12-27 10:05:00,51.5,51.67,51.47,51.66,22900.0,41.7623,41.9002,41.738,41.8921,22900.0
2011-12-27 10:10:00,51.67,51.69,51.62,51.63,54600.0,41.9002,41.9164,41.8596,41.8678,54600.0
2011-12-27 10:15:00,51.63,51.71,51.59,51.71,59900.0,41.8678,41.9326,41.8353,41.9326,59900.0
2011-12-27 10:20:00,51.7,51.71,51.63,51.69,36900.0,41.9245,41.9326,41.8678,41.9164,36900.0
2011-12-27 10:25:00,51.69,51.71,51.67,51.67,65800.0,41.9164,41.9326,41.9002,41.9002,65800.0
2011-12-27 10:30:00,51.67,51.68,51.58,51.58,37700.0,41.9002,41.9083,41.8272,41.8272,37700.0
2011-12-27 10:35:00,51.59,51.61,51.56,51.57,45900.0,41.8353,41.8515,41.811,41.8191,45900.0
2011-12-27 10:40:00,51.57,51.57,51.46,51.47,43100.0,41.8191,41.8191,41.7299,41.738,43100.0
2011-12-27 10:45:00,51.47,51.47,51.37,51.39,46700.0,41.738,41.738,41.6569,41.6731,46700.0
2011-12-27 10:50:00,51.38,51.39,51.23,51.25,33200.0,41.665,41.6731,41.5434,41.5596,33200.0
2011-12-27 10:55:00,51.25,51.36,51.23,51.29,33400.0,41.5596,41.6488,41.5434,41.592,33400.0
2011-12-27 11:00:00,51.29,51.45,51.28,51.43,28600.0,41.592,41.7218,41.5839,41.7056,28600.0
2011-12-27 11:05:00,51.43,51.46,51.43,51.44,23200.0,41.7056,41.7299,41.7056,41.7137,23200.0
2011-12-27 11:10:00,51.45,51.49,51.43,51.46,21100.0,41.7218,41.7542,41.7056,41.7299,21100.0
2011-12-27 11:15:00,51.47,51.5,51.43,51.45,22800.0,41.738,41.7623,41.7056,41.7218,22800.0
2011-12-27 11:20:00,51.43,51.43,51.38,51.41,15900.0,41.7056,41.7056,41.665,41.6894,15900.0
2011-12-27 11:25:00,51.41,51.46,51.4,51.42,34300.0,41.6894,41.7299,41.6812,41.6975,34300.0
2011-12-27 11:30:00,51.42,51.43,51.34,51.34,24200.0,41.6975,41.7056,41.6326,41.6326,24200.0
2011-12-27 11:35:00,51.34,51.34,51.24,51.32,106900.0,41.6326,41.6326,41.5515,41.6164,106900.0
2011-12-27 11:40:00,51.32,51.34,51.27,51.28,20500.0,41.6164,41.6326,41.5758,41.5839,20500.0
2011-12-27 11:45:00,51.28,51.29,51.17,51.18,28000.0,41.5839,41.592,41.4947,41.5028,28000.0
2011-12-27 11:50:00,51.16,51.18,51.1,51.11,27500.0,41.4866,41.5028,41.438,41.4461,27500.0
2011-12-27 11:55:00,51.13,51.21,51.12,51.18,13500.0,41.4623,41.5272,41.4542,41.5028,13500.0
2011-12-27 12:00:00,51.17,51.24,51.17,51.23,10200.0,41.4947,41.5515,41.4947,41.5434,10200.0
2011-12-27 12:05:00,51.23,51.28,51.23,51.26,17700.0,41.5434,41.5839,41.5434,41.5677,17700.0
2011-12-27 12:10:00,51.28,51.29,51.25,51.27,17100.0,41.5839,41.592,41.5596,41.5758,17100.0
2011-12-27 12:15:00,51.26,51.28,51.25,51.26,16800.0,41.5677,41.5839,41.5596,41.5677,16800.0
2011-12-27 12:20:00,51.27,51.32,51.26,51.29,26300.0,41.5758,41.6164,41.5677,41.592,26300.0
2011-12-27 12:25:00,51.29,51.29,51.24,51.28,18300.0,41.592,41.592,41.5515,41.5839,18300.0
2011-12-27 12:30:00,51.27,51.29,51.24,51.24,25900.0,41.5758,41.592,41.5515,41.5515,25900.0
2011-12-27 12:35:00,51.25,51.26,51.24,51.25,18300.0,41.5596,41.5677,41.5515,41.5596,18300.0
2011-12-27 12:40:00,51.25,51.28,51.25,51.28,20100.0,41.5596,41.5839,41.5596,41.5839,20100.0
2011-12-27 12:45:00,51.27,51.31,51.27,51.28,36700.0,41.5758,41.6083,41.5758,41.5839,36700.0
2011-12-27 12:50:00,51.28,51.28,51.24,51.25,17500.0,41.5839,41.5839,41.5515,41.5596,17500.0
2011-12-27 12:55:00,51.24,51.28,51.24,51.27,11600.0,41.5515,41.5839,41.5515,41.5758,11600.0
2011-12-27 13:00:00,51.27,51.3,51.22,51.24,79200.0,41.5758,41.6002,41.5353,41.5515,79200.0
2011-12-27 13:05:00,51.24,51.24,51.17,51.18,30800.0,41.5515,41.5515,41.4947,41.5028,30800.0
2011-12-27 13:10:00,51.19,51.19,51.1,51.1,34100.0,41.511,41.511,41.438,41.438,34100.0
2011-12-27 13:15:00,51.1,51.14,51.09,51.14,15000.0,41.438,41.4704,41.4299,41.4704,15000.0
2011-12-27 13:20:00,51.13,51.17,51.13,51.16,16300.0,41.4623,41.4947,41.4623,41.4866,16300.0
2011-12-27 13:25:00,51.17,51.22,51.16,51.21,15300.0,41.4947,41.5353,41.4866,41.5272,15300.0
2011-12-27 13:30:00,51.21,51.24,51.21,51.24,13900.0,41.5272,41.5515,41.5272,41.5515,13900.0
2011-12-27 13:35:00,51.23,51.3,51.23,51.3,20000.0,41.5434,41.6002,41.5434,41.6002,20000.0
2011-12-27 13:40:00,51.29,51.31,51.25,51.25,26200.0,41.592,41.6083,41.5596,41.5596,26200.0
2011-12-27 13:45:00,51.24,51.25,51.22,51.24,13500.0,41.5515,41.5596,41.5353,41.5515,13500.0
2011-12-27 13:50:00,51.24,51.28,51.23,51.27,20800.0,41.5515,41.5839,41.5434,41.5758,20800.0
2011-12-27 13:55:00,51.28,51.33,51.27,51.31,44600.0,41.5839,41.6245,41.5758,41.6083,44600.0
2011-12-27 14:00:00,51.31,51.34,51.3,51.3,22100.0,41.6083,41.6326,41.6002,41.6002,22100.0
2011-12-27 14:05:00,51.3,51.38,51.27,51.37,32100.0,41.6002,41.665,41.5758,41.6569,32100.0
2011-12-27 14:10:00,51.36,51.39,51.36,51.36,19900.0,41.6488,41.6731,41.6488,41.6488,19900.0
2011-12-27 14:15:00,51.35,51.36,51.31,51.31,25200.0,41.6407,41.6488,41.6083,41.6083,25200.0
2011-12-27 14:20:00,51.31,51.35,51.31,51.35,14700.0,41.6083,41.6407,41.6083,41.6407,14700.0
2011-12-27 14:25:00,51.35,51.36,51.32,51.33,22500.0,41.6407,41.6488,41.6164,41.6245,22500.0
2011-12-27 14:30:00,51.33,51.34,51.23,51.27,37700.0,41.6245,41.6326,41.5434,41.5758,37700.0
2011-12-27 14:35:00,51.27,51.31,51.27,51.31,23400.0,41.5758,41.6083,41.5758,41.6083,23400.0
2011-12-27 14:40:00,51.32,51.38,51.32,51.37,28500.0,41.6164,41.665,41.6164,41.6569,28500.0
2011-12-27 14:45:00,51.38,51.41,51.37,51.41,18600.0,41.665,41.6894,41.6569,41.6894,18600.0
2011-12-27 14:50:00,51.42,51.43,51.35,51.35,34100.0,41.6975,41.7056,41.6407,41.6407,34100.0
2011-12-27 14:55:00,51.35,51.37,51.31,51.35,38600.0,41.6407,41.6569,41.6083,41.6407,38600.0
2011-12-27 15:00:00,51.35,51.42,51.35,51.42,32100.0,41.6407,41.6975,41.6407,41.6975,32100.0
2011-12-27 15:05:00,51.41,51.42,51.41,51.41,18600.0,41.6894,41.6975,41.6894,41.6894,18600.0
2011-12-27 15:10:00,51.42,51.42,51.36,51.37,28000.0,41.6975,41.6975,41.6488,41.6569,28000.0
2011-12-27 15:15:00,51.37,51.42,51.36,51.42,26500.0,41.6569,41.6975,41.6488,41.6975,26500.0
2011-12-27 15:20:00,51.41,51.44,51.39,51.4,30300.0,41.6894,41.7137,41.6731,41.6812,30300.0
2011-12-27 15:25:00,51.4,51.41,51.39,51.39,23300.0,41.6812,41.6894,41.6731,41.6731,23300.0
2011-12-27 15:30:00,51.39,51.45,51.39,51.45,36700.0,41.6731,41.7218,41.6731,41.7218,36700.0
2011-12-27 15:35:00,51.45,51.45,51.42,51.43,37100.0,41.7218,41.7218,41.6975,41.7056,37100.0
2011-12-27 15:40:00,51.42,51.45,51.4,51.44,61900.0,41.6975,41.7218,41.6812,41.7137,61900.0
2011-12-27 15:45:00,51.44,51.44,51.36,51.41,86900.0,41.7137,41.7137,41.6488,41.6894,86900.0
2011-12-27 15:50:00,51.41,51.42,51.36,51.4,54000.0,41.6894,41.6975,41.6488,41.6812,54000.0
2011-12-27 15:55:00,51.39,51.4,51.34,51.36,179300.0,41.6731,41.6812,41.6326,41.6488,179300.0
2011-12-28 09:30:00,51.35,51.5,51.35,51.38,56100.0,41.6407,41.7623,41.6407,41.665,56100.0
2011-12-28 09:35:00,51.39,51.45,51.3,51.31,36100.0,41.6731,41.7218,41.6002,41.6083,36100.0
2011-12-28 09:40:00,51.31,51.37,51.31,51.35,31000.0,41.6083,41.6569,41.6083,41.6407,31000.0
2011-12-28 09:45:00,51.34,51.35,51.2,51.24,26000.0,41.6326,41.6407,41.5191,41.5515,26000.0
2011-12-28 09:50:00,51.23,51.23,51.2,51.21,22400.0,41.5434,41.5434,41.5191,41.5272,22400.0
2011-12-28 09:55:00,51.2,51.22,51.16,51.2,22400.0,41.5191,41.5353,41.4866,41.5191,22400.0
2011-12-28 10:00:00,51.21,51.23,51.16,51.17,40800.0,41.5272,41.5434,41.4866,41.4947,40800.0
2011-12-28 10:05:00,51.16,51.22,51.16,51.18,27500.0,41.4866,41.5353,41.4866,41.5028,27500.0
2011-12-28 10:10:00,51.18,51.18,51.11,51.12,40600.0,41.5028,41.5028,41.4461,41.4542,40600.0
2011-12-28 10:15:00,51.11,51.11,51.0,51.01,23900.0,41.4461,41.4461,41.3569,41.365,23900.0
2011-12-28 10:20:00,51.0,51.05,51.0,51.05,44100.0,41.3569,41.3974,41.3569,41.3974,44100.0
2011-12-28 10:25:00,51.05,51.05,50.95,50.95,33300.0,41.3974,41.3974,41.3163,41.3163,33300.0
2011-12-28 10:30:00,50.96,50.98,50.93,50.97,26700.0,41.3244,41.3407,41.3001,41.3325,26700.0
2011-12-28 10:35:00,50.97,51.01,50.9,51.01,25300.0,41.3325,41.365,41.2758,41.365,25300.0
2011-12-28 10:40:00,51.01,51.12,51.0,51.1,18200.0,41.365,41.4542,41.3569,41.438,18200.0
2011-12-28 10:45:00,51.1,51.17,51.09,51.16,17600.0,41.438,41.4947,41.4299,41.4866,17600.0
2011-12-28 10:50:00,51.15,51.16,51.12,51.13,20800.0,41.4785,41.4866,41.4542,41.4623,20800.0
2011-12-28 10:55:00,51.13,51.13,51.04,51.08,19100.0,41.4623,41.4623,41.3893,41.4217,19100.0
2011-12-28 11:00:00,51.08,51.08,51.02,51.05,22200.0,41.4217,41.4217,41.3731,41.3974,22200.0
2011-12-28 11:05:00,51.07,51.1,51.05,51.08,30900.0,41.4136,41.438,41.3974,41.4217,30900.0
2011-12-28 11:10:00,51.09,51.11,51.07,51.08,24100.0,41.4299,41.4461,41.4136,41.4217,24100.0
2011-12-28 11:15:00,51.08,51.09,51.06,51.09,15500.0,41.4217,41.4299,41.4055,41.4299,15500.0
2011-12-28 11:20:00,51.08,51.09,51.01,51.02,16300.0,41.4217,41.4299,41.365,41.3731,16300.0
2011-12-28 11:25:00,51.01,51.02,50.93,50.93,18500.0,41.365,41.3731,41.3001,41.3001,18500.0
2011-12-28 11:30:00,50.93,50.97,50.91,50.92,26400.0,41.3001,41.3325,41.2839,41.292,26400.0
2011-12-28 11:35:00,50.92,50.97,50.88,50.9,30000.0,41.292,41.3325,41.2596,41.2758,30000.0
2011-12-28 11:40:00,50.9,50.9,50.82,50.86,21600.0,41.2758,41.2758,41.2109,41.2433,21600.0
2011-12-28 11:45:00,50.85,50.9,50.84,50.9,17300.0,41.2352,41.2758,41.2271,41.2758,17300.0
2011-12-28 11:50:00,50.89,50.93,50.89,50.93,18000.0,41.2677,41.3001,41.2677,41.3001,18000.0
2011-12-28 11:55:00,50.94,50.96,50.93,50.95,14600.0,41.3082,41.3244,41.3001,41.3163,14600.0
2011-12-28 12:00:00,50.95,50.97,50.95,50.97,18400.0,41.3163,41.3325,41.3163,41.3325,18400.0
2011-12-28 12:05:00,50.97,50.97,50.9,50.91,15900.0,41.3325,41.3325,41.2758,41.2839,15900.0
2011-12-28 12:10:00,50.91,50.94,50.91,50.94,10300.0,41.2839,41.3082,41.2839,41.3082,10300.0
2011-12-28 12:15:00,50.94,51.0,50.93,50.99,21200.0,41.3082,41.3569,41.3001,41.3488,21200.0
2011-12-28 12:20:00,50.99,51.01,50.97,51.0,22400.0,41.3488,41.365,41.3325,41.3569,22400.0
2011-12-28 12:25:00,51.0,51.01,50.98,50.98,16700.0,41.3569,41.365,41.3407,41.3407,16700.0
2011-12-28 12:30:00,50.99,51.0,50.95,50.97,13100.0,41.3488,41.3569,41.3163,41.3325,13100.0
2011-12-28 12:35:00,50.97,51.0,50.96,50.99,19900.0,41.3325,41.3569,41.3244,41.3488,19900.0
2011-12-28 12:40:00,51.0,51.0,50.99,50.99,4900.0,41.3569,41.3569,41.3488,41.3488,4900.0
2011-12-28 12:45:00,51.0,51.03,50.99,51.03,40700.0,41.3569,41.3812,41.3488,41.3812,40700.0
2011-12-28 12:50:00,51.03,51.03,50.93,50.93,30100.0,41.3812,41.3812,41.3001,41.3001,30100.0
2011-12-28 12:55:00,50.93,50.95,50.93,50.94,14700.0,41.3001,41.3163,41.3001,41.3082,14700.0
2011-12-28 13:00:00,50.94,51.0,50.93,51.0,11000.0,41.3082,41.3569,41.3001,41.3569,11000.0
2011-12-28 13:05:00,51.0,51.0,50.97,50.98,12700.0,41.3569,41.3569,41.3325,41.3407,12700.0
2011-12-28 13:10:00,50.98,50.98,50.95,50.96,16500.0,41.3407,41.3407,41.3163,41.3244,16500.0
2011-12-28 13:15:00,50.97,51.01,50.96,50.99,23100.0,41.3325,41.365,41.3244,41.3488,23100.0
2011-12-28 13:20:00,51.0,51.0,50.95,50.95,9900.0,41.3569,41.3569,41.3163,41.3163,9900.0
2011-12-28 13:25:00,50.95,51.0,50.95,50.99,11000.0,41.3163,41.3569,41.3163,41.3488,11000.0
2011-12-28 13:30:00,51.0,51.05,51.0,51.04,29000.0,41.3569,41.3974,41.3569,41.3893,29000.0
2011-12-28 13:35:00,51.04,51.09,51.02,51.02,26300.0,41.3893,41.4299,41.3731,41.3731,26300.0
2011-12-28 13:40:00,51.03,51.05,50.99,50.99,48500.0,41.3812,41.3974,41.3488,41.3488,48500.0
2011-12-28 13:45:00,50.99,51.01,50.98,51.0,14700.0,41.3488,41.365,41.3407,41.3569,14700.0
2011-12-28 13:50:00,51.0,51.03,51.0,51.01,14200.0,41.3569,41.3812,41.3569,41.365,14200.0
2011-12-28 13:55:00,51.01,51.03,51.01,51.02,9700.0,41.365,41.3812,41.365,41.3731,9700.0
2011-12-28 14:00:00,51.02,51.03,50.98,50.99,27100.0,41.3731,41.3812,41.3407,41.3488,27100.0
2011-12-28 14:05:00,50.99,51.04,50.97,50.98,30900.0,41.3488,41.3893,41.3325,41.3407,30900.0
2011-12-28 14:10:00,50.98,50.98,50.93,50.95,21600.0,41.3407,41.3407,41.3001,41.3163,21600.0
2011-12-28 14:15:00,50.96,50.96,50.89,50.89,34300.0,41.3244,41.3244,41.2677,41.2677,34300.0
2011-12-28 14:20:00,50.89,50.93,50.89,50.92,20800.0,41.2677,41.3001,41.2677,41.292,20800.0
2011-12-28 14:25:00,50.92,50.97,50.91,50.96,43800.0,41.292,41.3325,41.2839,41.3244,43800.0
2011-12-28 14:30:00,50.97,50.98,50.88,50.9,43000.0,41.3325,41.3407,41.2596,41.2758,43000.0
2011-12-28 14:35:00,50.89,50.91,50.83,50.83,38700.0,41.2677,41.2839,41.219,41.219,38700.0
2011-12-28 14:40:00,50.83,50.84,50.78,50.78,25500.0,41.219,41.2271,41.1785,41.1785,25500.0
2011-12-28 14:45:00,50.78,50.8,50.77,50.79,24500.0,41.1785,41.1947,41.1704,41.1866,24500.0
2011-12-28 14:50:00,50.78,50.86,50.78,50.81,48300.0,41.1785,41.2433,41.1785,41.2028,48300.0
2011-12-28 14:55:00,50.81,50.87,50.81,50.85,37600.0,41.2028,41.2515,41.2028,41.2352,37600.0
2011-12-28 15:00:00,50.86,50.87,50.85,50.87,28900.0,41.2433,41.2515,41.2352,41.2515,28900.0
2011-12-28 15:05:00,50.87,50.87,50.82,50.83,53400.0,41.2515,41.2515,41.2109,41.219,53400.0
2011-12-28 15:10:00,50.82,50.82,50.78,50.78,36100.0,41.2109,41.2109,41.1785,41.1785,36100.0
2011-12-28 15:15:00,50.79,50.79,50.73,50.74,55300.0,41.1866,41.1866,41.1379,41.146,55300.0
2011-12-28 15:20:00,50.74,50.86,50.74,50.85,67500.0,41.146,41.2433,41.146,41.2352,67500.0
2011-12-28 15:25:00,50.85,50.87,50.73,50.75,81900.0,41.2352,41.2515,41.1379,41.1541,81900.0
2011-12-28 15:30:00,50.74,50.74,50.7,50.71,54600.0,41.146,41.146,41.1136,41.1217,54600.0
2011-12-28 15:35:00,50.7,50.79,50.68,50.77,87700.0,41.1136,41.1866,41.0974,41.1704,87700.0
2011-12-28 15:40:00,50.78,50.82,50.74,50.75,77600.0,41.1785,41.2109,41.146,41.1541,77600.0
2011-12-28 15:45:00,50.74,50.78,50.7,50.77,117300.0,41.146,41.1785,41.1136,41.1704,117300.0
2011-12-28 15:50:00,50.77,50.78,50.7,50.72,98500.0,41.1704,41.1785,41.1136,41.1298,98500.0
2011-12-28 15:55:00,50.72,50.75,50.66,50.75,210900.0,41.1298,41.1541,41.0812,41.1541,210900.0
2011-12-29 09:30:00,50.93,51.08,50.89,51.05,59100.0,41.3001,41.4217,41.2677,41.3974,59100.0
2011-12-29 09:35:00,51.05,51.22,51.05,51.14,41100.0,41.3974,41.5353,41.3974,41.4704,41100.0
2011-12-29 09:40:00,51.14,51.37,51.1,51.31,49500.0,41.4704,41.6569,41.438,41.6083,49500.0
2011-12-29 09:45:00,51.32,51.33,51.15,51.18,37800.0,41.6164,41.6245,41.4785,41.5028,37800.0
2011-12-29 09:50:00,51.18,51.2,51.11,51.17,24900.0,41.5028,41.5191,41.4461,41.4947,24900.0
2011-12-29 09:55:00,51.19,51.32,51.19,51.31,29500.0,41.511,41.6164,41.511,41.6083,29500.0
2011-12-29 10:00:00,51.32,51.33,51.14,51.16,51100.0,41.6164,41.6245,41.4704,41.4866,51100.0
2011-12-29 10:05:00,51.16,51.31,51.16,51.29,38400.0,41.4866,41.6083,41.4866,41.592,38400.0
2011-12-29 10:10:00,51.29,51.3,51.21,51.22,23200.0,41.592,41.6002,41.5272,41.5353,23200.0
2011-12-29 10:15:00,51.22,51.28,51.22,51.23,24300.0,41.5353,41.5839,41.5353,41.5434,24300.0
2011-12-29 10:20:00,51.22,51.23,51.16,51.18,28800.0,41.5353,41.5434,41.4866,41.5028,28800.0
2011-12-29 10:25:00,51.17,51.26,51.16,51.25,19900.0,41.4947,41.5677,41.4866,41.5596,19900.0
2011-12-29 10:30:00,51.26,51.42,51.26,51.41,38500.0,41.5677,41.6975,41.5677,41.6894,38500.0
2011-12-29 10:35:00,51.42,51.5,51.4,51.5,41700.0,41.6975,41.7623,41.6812,41.7623,41700.0
2011-12-29 10:40:00,51.5,51.57,51.5,51.54,59700.0,41.7623,41.8191,41.7623,41.7948,59700.0
2011-12-29 10:45:00,51.54,51.57,51.52,51.55,21600.0,41.7948,41.8191,41.7786,41.8029,21600.0
2011-12-29 10:50:00,51.55,51.56,51.52,51.55,31100.0,41.8029,41.811,41.7786,41.8029,31100.0
2011-12-29 10:55:00,51.56,51.56,51.53,51.54,33100.0,41.811,41.811,41.7867,41.7948,33100.0
2011-12-29 11:00:00,51.55,51.56,51.51,51.52,27000.0,41.8029,41.811,41.7704,41.7786,27000.0
2011-12-29 11:05:00,51.51,51.54,51.42,51.42,43500.0,41.7704,41.7948,41.6975,41.6975,43500.0
2011-12-29 11:10:00,51.39,51.4,51.34,51.34,18700.0,41.6731,41.6812,41.6326,41.6326,18700.0
2011-12-29 11:15:00,51.35,51.36,51.33,51.33,21200.0,41.6407,41.6488,41.6245,41.6245,21200.0
2011-12-29 11:20:00,51.33,51.38,51.33,51.35,22100.0,41.6245,41.665,41.6245,41.6407,22100.0
2011-12-29 11:25:00,51.36,51.44,51.35,51.4,40500.0,41.6488,41.7137,41.6407,41.6812,40500.0
2011-12-29 11:30:00,51.4,51.41,51.39,51.39,28600.0,41.6812,41.6894,41.6731,41.6731,28600.0
2011-12-29 11:35:00,51.39,51.44,51.39,51.41,25700.0,41.6731,41.7137,41.6731,41.6894,25700.0
2011-12-29 11:40:00,51.4,51.41,51.39,51.4,22200.0,41.6812,41.6894,41.6731,41.6812,22200.0
2011-12-29 11:45:00,51.4,51.44,51.39,51.41,29000.0,41.6812,41.7137,41.6731,41.6894,29000.0
2011-12-29 11:50:00,51.4,51.45,51.38,51.38,28000.0,41.6812,41.7218,41.665,41.665,28000.0
2011-12-29 11:55:00,51.38,51.44,51.35,51.43,24700.0,41.665,41.7137,41.6407,41.7056,24700.0
2011-12-29 12:00:00,51.43,51.44,51.39,51.43,19400.0,41.7056,41.7137,41.6731,41.7056,19400.0
2011-12-29 12:05:00,51.43,51.44,51.42,51.43,17600.0,41.7056,41.7137,41.6975,41.7056,17600.0
2011-12-29 12:10:00,51.42,51.43,51.39,51.39,14800.0,41.6975,41.7056,41.6731,41.6731,14800.0
2011-12-29 12:15:00,51.4,51.41,51.4,51.4,15800.0,41.6812,41.6894,41.6812,41.6812,15800.0
2011-12-29 12:20:00,51.4,51.44,51.4,51.44,36000.0,41.6812,41.7137,41.6812,41.7137,36000.0
2011-12-29 12:25:00,51.43,51.44,51.4,51.41,19100.0,41.7056,41.7137,41.6812,41.6894,19100.0
2011-12-29 12:30:00,51.4,51.41,51.3,51.3,35400.0,41.6812,41.6894,41.6002,41.6002,35400.0
2011-12-29 12:35:00,51.3,51.3,51.24,51.29,30200.0,41.6002,41.6002,41.5515,41.592,30200.0
2011-12-29 12:40:00,51.29,51.33,51.29,51.31,20500.0,41.592,41.6245,41.592,41.6083,20500.0
2011-12-29 12:45:00,51.32,51.36,51.31,51.34,26000.0,41.6164,41.6488,41.6083,41.6326,26000.0
2011-12-29 12:50:00,51.35,51.37,51.33,51.34,38300.0,41.6407,41.6569,41.6245,41.6326,38300.0
2011-12-29 12:55:00,51.34,51.34,51.33,51.34,14200.0,41.6326,41.6326,41.6245,41.6326,14200.0
2011-12-29 13:00:00,51.33,51.38,51.32,51.34,54200.0,41.6245,41.665,41.6164,41.6326,54200.0
2011-12-29 13:05:00,51.34,51.37,51.28,51.31,97300.0,41.6326,41.6569,41.5839,41.6083,97300.0
2011-12-29 13:10:00,51.31,51.34,51.3,51.34,19600.0,41.6083,41.6326,41.6002,41.6326,19600.0
2011-12-29 13:15:00,51.33,51.34,51.3,51.32,44000.0,41.6245,41.6326,41.6002,41.6164,44000.0
2011-12-29 13:20:00,51.32,51.32,51.3,51.3,20900.0,41.6164,41.6164,41.6002,41.6002,20900.0
2011-12-29 13:25:00,51.3,51.33,51.27,51.32,64800.0,41.6002,41.6245,41.5758,41.6164,64800.0
2011-12-29 13:30:00,51.32,51.33,51.28,51.29,39300.0,41.6164,41.6245,41.5839,41.592,39300.0
2011-12-29 13:35:00,51.28,51.32,51.27,51.31,45500.0,41.5839,41.6164,41.5758,41.6083,45500.0
2011-12-29 13:40:00,51.31,51.33,51.18,51.18,70800.0,41.6083,41.6245,41.5028,41.5028,70800.0
2011-12-29 13:45:00,51.18,51.18,51.14,51.16,30300.0,41.5028,41.5028,41.4704,41.4866,30300.0
2011-12-29 13:50:00,51.16,51.17,51.13,51.16,54900.0,41.4866,41.4947,41.4623,41.4866,54900.0
2011-12-29 13:55:00,51.18,51.19,51.17,51.17,33500.0,41.5028,41.511,41.4947,41.4947,33500.0
2011-12-29 14:00:00,51.17,51.22,51.17,51.2,25200.0,41.4947,41.5353,41.4947,41.5191,25200.0
2011-12-29 14:05:00,51.2,51.21,51.16,51.16,15900.0,41.5191,41.5272,41.4866,41.4866,15900.0
2011-12-29 14:10:00,51.16,51.17,51.16,51.16,10500.0,41.4866,41.4947,41.4866,41.4866,10500.0
2011-12-29 14:15:00,51.16,51.16,51.08,51.09,30100.0,41.4866,41.4866,41.4217,41.4299,30100.0
2011-12-29 14:20:00,51.09,51.12,51.08,51.12,60200.0,41.4299,41.4542,41.4217,41.4542,60200.0
2011-12-29 14:25:00,51.12,51.13,51.09,51.09,57900.0,41.4542,41.4623,41.4299,41.4299,57900.0
2011-12-29 14:30:00,51.09,51.12,51.08,51.09,47300.0,41.4299,41.4542,41.4217,41.4299,47300.0
2011-12-29 14:35:00,51.09,51.12,51.08,51.11,37700.0,41.4299,41.4542,41.4217,41.4461,37700.0
2011-12-29 14:40:00,51.12,51.12,51.11,51.11,50400.0,41.4542,41.4542,41.4461,41.4461,50400.0
2011-12-29 14:45:00,51.11,51.13,51.11,51.13,43500.0,41.4461,41.4623,41.4461,41.4623,43500.0
2011-12-29 14:50:00,51.12,51.14,51.06,51.06,46500.0,41.4542,41.4704,41.4055,41.4055,46500.0
2011-12-29 14:55:00,51.07,51.08,51.04,51.04,48900.0,41.4136,41.4217,41.3893,41.3893,48900.0
2011-12-29 15:00:00,51.04,51.05,51.03,51.03,50500.0,41.3893,41.3974,41.3812,41.3812,50500.0
2011-12-29 15:05:00,51.03,51.09,51.03,51.09,41400.0,41.3812,41.4299,41.3812,41.4299,41400.0
2011-12-29 15:10:00,51.09,51.21,51.09,51.21,54300.0,41.4299,41.5272,41.4299,41.5272,54300.0
2011-12-29 15:15:00,51.2,51.21,51.15,51.15,68400.0,41.5191,41.5272,41.4785,41.4785,68400.0
2011-12-29 15:20:00,51.15,51.15,51.07,51.1,69700.0,41.4785,41.4785,41.4136,41.438,69700.0
2011-12-29 15:25:00,51.1,51.12,51.07,51.07,34800.0,41.438,41.4542,41.4136,41.4136,34800.0
2011-12-29 15:30:00,51.07,51.12,51.05,51.1,60500.0,41.4136,41.4542,41.3974,41.438,60500.0
2011-12-29 15:35:00,51.1,51.14,51.1,51.13,63900.0,41.438,41.4704,41.438,41.4623,63900.0
2011-12-29 15:40:00,51.14,51.23,51.13,51.21,74100.0,41.4704,41.5434,41.4623,41.5272,74100.0
2011-12-29 15:45:00,51.23,51.27,51.14,51.14,92800.0,41.5434,41.5758,41.4704,41.4704,92800.0
2011-12-29 15:50:00,51.13,51.23,51.13,51.18,72000.0,41.4623,41.5434,41.4623,41.5028,72000.0
2011-12-29 15:55:00,51.19,51.25,51.08,51.15,406500.0,41.511,41.5596,41.4217,41.4785,406500.0
2011-12-30 09:30:00,51.06,51.18,51.01,51.11,60900.0,41.4055,41.5028,41.365,41.4461,60900.0
2011-12-30 09:35:00,51.1,51.1,50.92,50.96,35000.0,41.438,41.438,41.292,41.3244,35000.0
2011-12-30 09:40:00,50.95,50.97,50.78,50.78,18200.0,41.3163,41.3325,41.1785,41.1785,18200.0
2011-12-30 09:45:00,50.77,51.03,50.77,51.02,17000.0,41.1704,41.3812,41.1704,41.3731,17000.0
2011-12-30 09:50:00,51.01,51.04,50.93,51.03,11200.0,41.365,41.3893,41.3001,41.3812,11200.0
2011-12-30 09:55:00,51.05,51.06,51.03,51.04,17900.0,41.3974,41.4055,41.3812,41.3893,17900.0
2011-12-30 10:00:00,51.04,51.11,51.0,51.09,21600.0,41.3893,41.4461,41.3569,41.4299,21600.0
2011-12-30 10:05:00,51.09,51.11,51.07,51.09,7600.0,41.4299,41.4461,41.4136,41.4299,7600.0
2011-12-30 10:10:00,51.08,51.08,50.97,50.97,11700.0,41.4217,41.4217,41.3325,41.3325,11700.0
2011-12-30 10:15:00,50.98,50.99,50.9,50.9,11100.0,41.3407,41.3488,41.2758,41.2758,11100.0
2011-12-30 10:20:00,50.91,50.92,50.82,50.82,17800.0,41.2839,41.292,41.2109,41.2109,17800.0
2011-12-30 10:25:00,50.83,50.92,50.82,50.89,19800.0,41.219,41.292,41.2109,41.2677,19800.0
2011-12-30 10:30:00,50.9,50.9,50.79,50.79,15500.0,41.2758,41.2758,41.1866,41.1866,15500.0
2011-12-30 10:35:00,50.79,50.89,50.79,50.88,17000.0,41.1866,41.2677,41.1866,41.2596,17000.0
2011-12-30 10:40:00,50.88,50.91,50.83,50.84,13300.0,41.2596,41.2839,41.219,41.2271,13300.0
2011-12-30 10:45:00,50.84,50.86,50.82,50.86,14000.0,41.2271,41.2433,41.2109,41.2433,14000.0
2011-12-30 10:50:00,50.86,50.89,50.85,50.87,16500.0,41.2433,41.2677,41.2352,41.2515,16500.0
2011-12-30 10:55:00,50.89,50.93,50.85,50.86,10700.0,41.2677,41.3001,41.2352,41.2433,10700.0
2011-12-30 11:00:00,50.86,50.89,50.84,50.87,13800.0,41.2433,41.2677,41.2271,41.2515,13800.0
2011-12-30 11:05:00,50.87,50.89,50.83,50.85,13800.0,41.2515,41.2677,41.219,41.2352,13800.0
2011-12-30 11:10:00,50.85,50.9,50.84,50.84,19800.0,41.2352,41.2758,41.2271,41.2271,19800.0
2011-12-30 11:15:00,50.84,50.86,50.83,50.86,23800.0,41.2271,41.2433,41.219,41.2433,23800.0
2011-12-30 11:20:00,50.86,50.93,50.86,50.92,11000.0,41.2433,41.3001,41.2433,41.292,11000.0
2011-12-30 11:25:00,50.92,50.93,50.85,50.88,28500.0,41.292,41.3001,41.2352,41.2596,28500.0
2011-12-30 11:30:00,50.88,50.92,50.87,50.91,12300.0,41.2596,41.292,41.2515,41.2839,12300.0
2011-12-30 11:35:00,50.91,50.94,50.89,50.92,7300.0,41.2839,41.3082,41.2677,41.292,7300.0
2011-12-30 11:40:00,50.91,50.91,50.84,50.85,35200.0,41.2839,41.2839,41.2271,41.2352,35200.0
2011-12-30 11:45:00,50.85,50.85,50.76,50.77,29900.0,41.2352,41.2352,41.1623,41.1704,29900.0
2011-12-30 11:50:00,50.77,50.78,50.74,50.74,11400.0,41.1704,41.1785,41.146,41.146,11400.0
2011-12-30 11:55:00,50.74,50.81,50.73,50.79,24500.0,41.146,41.2028,41.1379,41.1866,24500.0
2011-12-30 12:00:00,50.79,50.83,50.79,50.82,9400.0,41.1866,41.219,41.1866,41.2109,9400.0
2011-12-30 12:05:00,50.82,50.83,50.79,50.81,16500.0,41.2109,41.219,41.1866,41.2028,16500.0
2011-12-30 12:10:00,50.8,50.83,50.79,50.8,14800.0,41.1947,41.219,41.1866,41.1947,14800.0
2011-12-30 12:15:00,50.8,50.82,50.78,50.79,11300.0,41.1947,41.2109,41.1785,41.1866,11300.0
2011-12-30 12:20:00,50.78,50.8,50.78,50.8,9400.0,41.1785,41.1947,41.1785,41.1947,9400.0
2011-12-30 12:25:00,50.8,50.81,50.79,50.81,4900.0,41.1947,41.2028,41.1866,41.2028,4900.0
2011-12-30 12:30:00,50.8,50.84,50.8,50.84,18100.0,41.1947,41.2271,41.1947,41.2271,18100.0
2011-12-30 12:35:00,50.83,50.84,50.81,50.84,14000.0,41.219,41.2271,41.2028,41.2271,14000.0
2011-12-30 12:40:00,50.83,50.86,50.82,50.84,10300.0,41.219,41.2433,41.2109,41.2271,10300.0
2011-12-30 12:45:00,50.85,50.87,50.84,50.87,10700.0,41.2352,41.2515,41.2271,41.2515,10700.0
2011-12-30 12:50:00,50.86,50.9,50.86,50.88,13100.0,41.2433,41.2758,41.2433,41.2596,13100.0
2011-12-30 12:55:00,50.89,50.93,50.88,50.9,15800.0,41.2677,41.3001,41.2596,41.2758,15800.0
2011-12-30 13:00:00,50.89,50.9,50.88,50.89,9500.0,41.2677,41.2758,41.2596,41.2677,9500.0
2011-12-30 13:05:00,50.89,50.92,50.88,50.89,6900.0,41.2677,41.292,41.2596,41.2677,6900.0
2011-12-30 13:10:00,50.89,50.93,50.89,50.92,7100.0,41.2677,41.3001,41.2677,41.292,7100.0
2011-12-30 13:15:00,50.93,50.93,50.9,50.9,17800.0,41.3001,41.3001,41.2758,41.2758,17800.0
2011-12-30 13:20:00,50.91,50.91,50.82,50.83,31200.0,41.2839,41.2839,41.2109,41.219,31200.0
2011-12-30 13:25:00,50.82,50.82,50.79,50.8,7500.0,41.2109,41.2109,41.1866,41.1947,7500.0
2011-12-30 13:30:00,50.81,50.81,50.79,50.8,13500.0,41.2028,41.2028,41.1866,41.1947,13500.0
2011-12-30 13:35:00,50.8,50.81,50.75,50.77,20900.0,41.1947,41.2028,41.1541,41.1704,20900.0
2011-12-30 13:40:00,50.77,50.84,50.77,50.83,8100.0,41.1704,41.2271,41.1704,41.219,8100.0
2011-12-30 13:45:00,50.83,50.87,50.83,50.86,9200.0,41.219,41.2515,41.219,41.2433,9200.0
2011-12-30 13:50:00,50.86,50.88,50.86,50.88,7700.0,41.2433,41.2596,41.2433,41.2596,7700.0
2011-12-30 13:55:00,50.88,50.89,50.85,50.86,12000.0,41.2596,41.2677,41.2352,41.2433,12000.0
2011-12-30 14:00:00,50.86,50.86,50.83,50.84,14200.0,41.2433,41.2433,41.219,41.2271,14200.0
2011-12-30 14:05:00,50.85,50.88,50.85,50.86,7400.0,41.2352,41.2596,41.2352,41.2433,7400.0
2011-12-30 14:10:00,50.86,50.87,50.86,50.87,6500.0,41.2433,41.2515,41.2433,41.2515,6500.0
2011-12-30 14:15:00,50.87,50.87,50.78,50.79,27900.0,41.2515,41.2515,41.1785,41.1866,27900.0
2011-12-30 14:20:00,50.78,50.79,50.69,50.71,25700.0,41.1785,41.1866,41.1055,41.1217,25700.0
2011-12-30 14:25:00,50.72,50.74,50.71,50.73,8200.0,41.1298,41.146,41.1217,41.1379,8200.0
2011-12-30 14:30:00,50.74,50.78,50.74,50.78,18000.0,41.146,41.1785,41.146,41.1785,18000.0
2011-12-30 14:35:00,50.77,50.79,50.74,50.79,12800.0,41.1704,41.1866,41.146,41.1866,12800.0
2011-12-30 14:40:00,50.79,50.79,50.75,50.75,16200.0,41.1866,41.1866,41.1541,41.1541,16200.0
2011-12-30 14:45:00,50.76,50.77,50.76,50.76,6900.0,41.1623,41.1704,41.1623,41.1623,6900.0
2011-12-30 14:50:00,50.76,50.77,50.74,50.74,20000.0,41.1623,41.1704,41.146,41.146,20000.0
2011-12-30 14:55:00,50.74,50.76,50.74,50.75,10400.0,41.146,41.1623,41.146,41.1541,10400.0
2011-12-30 15:00:00,50.76,50.81,50.76,50.81,13700.0,41.1623,41.2028,41.1623,41.2028,13700.0
2011-12-30 15:05:00,50.8,50.83,50.8,50.83,9700.0,41.1947,41.219,41.1947,41.219,9700.0
2011-12-30 15:10:00,50.82,50.83,50.78,50.8,27900.0,41.2109,41.219,41.1785,41.1947,27900.0
2011-12-30 15:15:00,50.8,50.82,50.8,50.8,19000.0,41.1947,41.2109,41.1947,41.1947,19000.0
2011-12-30 15:20:00,50.8,50.83,50.8,50.82,22200.0,41.1947,41.219,41.1947,41.2109,22200.0
2011-12-30 15:25:00,50.83,50.83,50.78,50.8,43200.0,41.219,41.219,41.1785,41.1947,43200.0
2011-12-30 15:30:00,50.8,50.81,50.79,50.79,35000.0,41.1947,41.2028,41.1866,41.1866,35000.0
2011-12-30 15:35:00,50.79,50.84,50.79,50.81,51900.0,41.1866,41.2271,41.1866,41.2028,51900.0
2011-12-30 15:40:00,50.81,50.84,50.8,50.84,52200.0,41.2028,41.2271,41.1947,41.2271,52200.0
2011-12-30 15:45:00,50.83,50.83,50.77,50.8,82100.0,41.219,41.219,41.1704,41.1947,82100.0
2011-12-30 15:50:00,50.81,50.81,50.78,50.78,72500.0,41.2028,41.2028,41.1785,41.1785,72500.0
2011-12-30 15:55:00,50.79,50.79,50.68,50.68,152800.0,41.1866,41.1866,41.0974,41.0974,152800.0
2012-01-03 09:30:00,51.24,51.53,51.24,51.47,154200.0,41.5515,41.7867,41.5515,41.738,154200.0
2012-01-03 09:35:00,51.52,51.57,51.48,51.55,48300.0,41.7786,41.8191,41.7461,41.8029,48300.0
2012-01-03 09:40:00,51.56,51.57,51.45,51.53,47700.0,41.811,41.8191,41.7218,41.7867,47700.0
2012-01-03 09:45:00,51.54,51.55,51.4,51.45,62000.0,41.7948,41.8029,41.6812,41.7218,62000.0
2012-01-03 09:50:00,51.45,51.45,51.32,51.33,44600.0,41.7218,41.7218,41.6164,41.6245,44600.0
2012-01-03 09:55:00,51.31,51.4,51.24,51.25,85100.0,41.6083,41.6812,41.5515,41.5596,85100.0
2012-01-03 10:00:00,51.25,51.37,51.13,51.34,85700.0,41.5596,41.6569,41.4623,41.6326,85700.0
2012-01-03 10:05:00,51.34,51.34,51.15,51.2,91000.0,41.6326,41.6326,41.4785,41.5191,91000.0
2012-01-03 10:10:00,51.2,51.25,51.19,51.24,51800.0,41.5191,41.5596,41.511,41.5515,51800.0
2012-01-03 10:15:00,51.25,51.26,51.22,51.23,52400.0,41.5596,41.5677,41.5353,41.5434,52400.0
2012-01-03 10:20:00,51.24,51.25,51.18,51.19,51800.0,41.5515,41.5596,41.5028,41.511,51800.0
2012-01-03 10:25:00,51.18,51.21,51.11,51.19,59100.0,41.5028,41.5272,41.4461,41.511,59100.0
2012-01-03 10:30:00,51.21,51.35,51.21,51.33,30300.0,41.5272,41.6407,41.5272,41.6245,30300.0
2012-01-03 10:35:00,51.33,51.43,51.33,51.43,28200.0,41.6245,41.7056,41.6245,41.7056,28200.0
2012-01-03 10:40:00,51.43,51.5,51.42,51.49,38500.0,41.7056,41.7623,41.6975,41.7542,38500.0
2012-01-03 10:45:00,51.49,51.53,51.48,51.52,28300.0,41.7542,41.7867,41.7461,41.7786,28300.0
2012-01-03 10:50:00,51.53,51.53,51.38,51.43,50600.0,41.7867,41.7867,41.665,41.7056,50600.0
2012-01-03 10:55:00,51.44,51.47,51.4,51.46,32900.0,41.7137,41.738,41.6812,41.7299,32900.0
2012-01-03 11:00:00,51.47,51.48,51.39,51.42,45200.0,41.738,41.7461,41.6731,41.6975,45200.0
2012-01-03 11:05:00,51.42,51.45,51.4,51.41,39200.0,41.6975,41.7218,41.6812,41.6894,39200.0
2012-01-03 11:10:00,51.41,51.45,51.39,51.45,65600.0,41.6894,41.7218,41.6731,41.7218,65600.0
2012-01-03 11:15:00,51.45,51.47,51.38,51.38,59500.0,41.7218,41.738,41.665,41.665,59500.0
2012-01-03 11:20:00,51.39,51.4,51.28,51.32,34700.0,41.6731,41.6812,41.5839,41.6164,34700.0
2012-01-03 11:25:00,51.33,51.34,51.25,51.26,81700.0,41.6245,41.6326,41.5596,41.5677,81700.0
2012-01-03 11:30:00,51.25,51.38,51.23,51.37,34400.0,41.5596,41.665,41.5434,41.6569,34400.0
2012-01-03 11:35:00,51.37,51.42,51.36,51.38,55600.0,41.6569,41.6975,41.6488,41.665,55600.0
2012-01-03 11:40:00,51.37,51.38,51.28,51.31,48200.0,41.6569,41.665,41.5839,41.6083,48200.0
2012-01-03 11:45:00,51.31,51.32,51.29,51.31,23500.0,41.6083,41.6164,41.592,41.6083,23500.0
2012-01-03 11:50:00,51.32,51.4,51.32,51.38,31900.0,41.6164,41.6812,41.6164,41.665,31900.0
2012-01-03 11:55:00,51.38,51.42,51.38,51.41,35100.0,41.665,41.6975,41.665,41.6894,35100.0
2012-01-03 12:00:00,51.4,51.42,51.39,51.41,31700.0,41.6812,41.6975,41.6731,41.6894,31700.0
2012-01-03 12:05:00,51.41,51.42,51.37,51.41,38400.0,41.6894,41.6975,41.6569,41.6894,38400.0
2012-01-03 12:10:00,51.4,51.43,51.39,51.41,27100.0,41.6812,41.7056,41.6731,41.6894,27100.0
2012-01-03 12:15:00,51.41,51.49,51.39,51.47,37800.0,41.6894,41.7542,41.6731,41.738,37800.0
2012-01-03 12:20:00,51.47,51.5,51.41,51.44,54900.0,41.738,41.7623,41.6894,41.7137,54900.0
2012-01-03 12:25:00,51.44,51.47,51.39,51.46,38100.0,41.7137,41.738,41.6731,41.7299,38100.0
2012-01-03 12:30:00,51.46,51.46,51.4,51.41,25700.0,41.7299,41.7299,41.6812,41.6894,25700.0
2012-01-03 12:35:00,51.41,51.47,51.4,51.42,45000.0,41.6894,41.738,41.6812,41.6975,45000.0
2012-01-03 12:40:00,51.41,51.46,51.41,51.45,26500.0,41.6894,41.7299,41.6894,41.7218,26500.0
2012-01-03 12:45:00,51.45,51.45,51.36,51.37,53800.0,41.7218,41.7218,41.6488,41.6569,53800.0
2012-01-03 12:50:00,51.36,51.44,51.35,51.4,54100.0,41.6488,41.7137,41.6407,41.6812,54100.0
2012-01-03 12:55:00,51.39,51.44,51.39,51.42,39200.0,41.6731,41.7137,41.6731,41.6975,39200.0
2012-01-03 13:00:00,51.42,51.44,51.39,51.41,23300.0,41.6975,41.7137,41.6731,41.6894,23300.0
2012-01-03 13:05:00,51.4,51.41,51.35,51.39,39300.0,41.6812,41.6894,41.6407,41.6731,39300.0
2012-01-03 13:10:00,51.39,51.4,51.37,51.37,30700.0,41.6731,41.6812,41.6569,41.6569,30700.0
2012-01-03 13:15:00,51.37,51.41,51.35,51.4,47700.0,41.6569,41.6894,41.6407,41.6812,47700.0
2012-01-03 13:20:00,51.4,51.41,51.38,51.39,32900.0,41.6812,41.6894,41.665,41.6731,32900.0
2012-01-03 13:25:00,51.39,51.4,51.33,51.35,54100.0,41.6731,41.6812,41.6245,41.6407,54100.0
2012-01-03 13:30:00,51.35,51.38,51.33,51.35,40300.0,41.6407,41.665,41.6245,41.6407,40300.0
2012-01-03 13:35:00,51.34,51.35,51.3,51.31,42000.0,41.6326,41.6407,41.6002,41.6083,42000.0
2012-01-03 13:40:00,51.3,51.38,51.29,51.37,40600.0,41.6002,41.665,41.592,41.6569,40600.0
2012-01-03 13:45:00,51.36,51.43,51.36,51.43,40500.0,41.6488,41.7056,41.6488,41.7056,40500.0
2012-01-03 13:50:00,51.43,51.5,51.43,51.48,49400.0,41.7056,41.7623,41.7056,41.7461,49400.0
2012-01-03 13:55:00,51.49,51.5,51.46,51.47,41500.0,41.7542,41.7623,41.7299,41.738,41500.0
2012-01-03 14:00:00,51.47,51.48,51.43,51.46,42900.0,41.738,41.7461,41.7056,41.7299,42900.0
2012-01-03 14:05:00,51.46,51.5,51.45,51.48,35100.0,41.7299,41.7623,41.7218,41.7461,35100.0
2012-01-03 14:10:00,51.48,51.5,51.48,51.49,38900.0,41.7461,41.7623,41.7461,41.7542,38900.0
2012-01-03 14:15:00,51.49,51.5,51.47,51.48,43400.0,41.7542,41.7623,41.738,41.7461,43400.0
2012-01-03 14:20:00,51.47,51.5,51.47,51.48,40700.0,41.738,41.7623,41.738,41.7461,40700.0
2012-01-03 14:25:00,51.49,51.5,51.48,51.5,22600.0,41.7542,41.7623,41.7461,41.7623,22600.0
2012-01-03 14:30:00,51.49,51.5,51.47,51.48,50300.0,41.7542,41.7623,41.738,41.7461,50300.0
2012-01-03 14:35:00,51.49,51.5,51.48,51.48,54600.0,41.7542,41.7623,41.7461,41.7461,54600.0
2012-01-03 14:40:00,51.48,51.5,51.47,51.5,48600.0,41.7461,41.7623,41.738,41.7623,48600.0
2012-01-03 14:45:00,51.49,51.52,51.48,51.5,76200.0,41.7542,41.7786,41.7461,41.7623,76200.0
2012-01-03 14:50:00,51.51,51.62,51.51,51.61,140100.0,41.7704,41.8596,41.7704,41.8515,140100.0
2012-01-03 14:55:00,51.6,51.68,51.59,51.65,79500.0,41.8434,41.9083,41.8353,41.884,79500.0
2012-01-03 15:00:00,51.65,51.66,51.55,51.55,69800.0,41.884,41.8921,41.8029,41.8029,69800.0
2012-01-03 15:05:00,51.55,51.55,51.52,51.53,79400.0,41.8029,41.8029,41.7786,41.7867,79400.0
2012-01-03 15:10:00,51.53,51.53,51.49,51.5,78100.0,41.7867,41.7867,41.7542,41.7623,78100.0
2012-01-03 15:15:00,51.5,51.58,51.5,51.56,91300.0,41.7623,41.8272,41.7623,41.811,91300.0
2012-01-03 15:20:00,51.56,51.57,51.44,51.44,99300.0,41.811,41.8191,41.7137,41.7137,99300.0
2012-01-03 15:25:00,51.45,51.49,51.43,51.46,72300.0,41.7218,41.7542,41.7056,41.7299,72300.0
2012-01-03 15:30:00,51.46,51.52,51.43,51.5,95800.0,41.7299,41.7786,41.7056,41.7623,95800.0
2012-01-03 15:35:00,51.5,51.52,51.46,51.52,72100.0,41.7623,41.7786,41.7299,41.7786,72100.0
2012-01-03 15:40:00,51.52,51.61,51.52,51.6,130200.0,41.7786,41.8515,41.7786,41.8434,130200.0
2012-01-03 15:45:00,51.61,51.7,51.61,51.69,225600.0,41.8515,41.9245,41.8515,41.9164,225600.0
2012-01-03 15:50:00,51.68,51.69,51.55,51.57,112100.0,41.9083,41.9164,41.8029,41.8191,112100.0
2012-01-03 15:55:00,51.57,51.62,51.47,51.47,348100.0,41.8191,41.8596,41.738,41.738,348100.0
2012-01-04 09:30:00,51.26,51.57,51.25,51.45,129900.0,41.5677,41.8191,41.5596,41.7218,129900.0
2012-01-04 09:35:00,51.45,51.65,51.26,51.64,77600.0,41.7218,41.884,41.5677,41.8759,77600.0
2012-01-04 09:40:00,51.64,51.64,51.53,51.6,57300.0,41.8759,41.8759,41.7867,41.8434,57300.0
2012-01-04 09:45:00,51.58,51.58,51.44,51.47,56400.0,41.8272,41.8272,41.7137,41.738,56400.0
2012-01-04 09:50:00,51.47,51.63,51.45,51.6,34600.0,41.738,41.8678,41.7218,41.8434,34600.0
2012-01-04 09:55:00,51.6,51.67,51.52,51.58,69400.0,41.8434,41.9002,41.7786,41.8272,69400.0
2012-01-04 10:00:00,51.56,51.56,51.41,51.43,59300.0,41.811,41.811,41.6894,41.7056,59300.0
2012-01-04 10:05:00,51.43,51.51,51.41,51.42,46700.0,41.7056,41.7704,41.6894,41.6975,46700.0
2012-01-04 10:10:00,51.43,51.46,51.39,51.45,58700.0,41.7056,41.7299,41.6731,41.7218,58700.0
2012-01-04 10:15:00,51.44,51.45,51.38,51.39,54100.0,41.7137,41.7218,41.665,41.6731,54100.0
2012-01-04 10:20:00,51.39,51.57,51.38,51.56,46400.0,41.6731,41.8191,41.665,41.811,46400.0
2012-01-04 10:25:00,51.56,51.59,51.47,51.47,47300.0,41.811,41.8353,41.738,41.738,47300.0
2012-01-04 10:30:00,51.48,51.54,51.46,51.5,54900.0,41.7461,41.7948,41.7299,41.7623,54900.0
2012-01-04 10:35:00,51.49,51.51,51.37,51.4,46100.0,41.7542,41.7704,41.6569,41.6812,46100.0
2012-01-04 10:40:00,51.4,51.53,51.39,51.5,39400.0,41.6812,41.7867,41.6731,41.7623,39400.0
2012-01-04 10:45:00,51.5,51.53,51.42,51.51,53600.0,41.7623,41.7867,41.6975,41.7704,53600.0
2012-01-04 10:50:00,51.51,51.61,51.5,51.59,39900.0,41.7704,41.8515,41.7623,41.8353,39900.0
2012-01-04 10:55:00,51.6,51.66,51.6,51.65,29100.0,41.8434,41.8921,41.8434,41.884,29100.0
2012-01-04 11:00:00,51.66,51.74,51.65,51.73,35200.0,41.8921,41.957,41.884,41.9488,35200.0
2012-01-04 11:05:00,51.74,51.75,51.7,51.7,42900.0,41.957,41.9651,41.9245,41.9245,42900.0
2012-01-04 11:10:00,51.7,51.74,51.7,51.72,116800.0,41.9245,41.957,41.9245,41.9407,116800.0
2012-01-04 11:15:00,51.73,51.81,51.72,51.77,80200.0,41.9488,42.0137,41.9407,41.9813,80200.0
2012-01-04 11:20:00,51.77,51.81,51.74,51.8,32800.0,41.9813,42.0137,41.957,42.0056,32800.0
2012-01-04 11:25:00,51.8,51.91,51.8,51.91,87800.0,42.0056,42.0948,42.0056,42.0948,87800.0
2012-01-04 11:30:00,51.91,51.92,51.85,51.85,55200.0,42.0948,42.1029,42.0462,42.0462,55200.0
2012-01-04 11:35:00,51.86,51.89,51.85,51.88,77200.0,42.0543,42.0786,42.0462,42.0705,77200.0
2012-01-04 11:40:00,51.87,51.89,51.83,51.84,37100.0,42.0624,42.0786,42.0299,42.038,37100.0
2012-01-04 11:45:00,51.84,51.87,51.84,51.87,29300.0,42.038,42.0624,42.038,42.0624,29300.0
2012-01-04 11:50:00,51.87,51.89,51.86,51.87,43200.0,42.0624,42.0786,42.0543,42.0624,43200.0
2012-01-04 11:55:00,51.86,51.89,51.83,51.88,28500.0,42.0543,42.0786,42.0299,42.0705,28500.0
2012-01-04 12:00:00,51.88,51.88,51.87,51.88,19400.0,42.0705,42.0705,42.0624,42.0705,19400.0
2012-01-04 12:05:00,51.87,51.95,51.86,51.95,48800.0,42.0624,42.1272,42.0543,42.1272,48800.0
2012-01-04 12:10:00,51.95,51.98,51.93,51.94,46000.0,42.1272,42.1516,42.111,42.1191,46000.0
2012-01-04 12:15:00,51.94,51.99,51.94,51.98,23100.0,42.1191,42.1597,42.1191,42.1516,23100.0
2012-01-04 12:20:00,51.98,51.98,51.95,51.98,14500.0,42.1516,42.1516,42.1272,42.1516,14500.0
2012-01-04 12:25:00,51.98,52.0,51.97,51.98,66700.0,42.1516,42.1678,42.1435,42.1516,66700.0
2012-01-04 12:30:00,51.98,52.0,51.97,51.98,36800.0,42.1516,42.1678,42.1435,42.1516,36800.0
2012-01-04 12:35:00,51.99,51.99,51.97,51.98,39200.0,42.1597,42.1597,42.1435,42.1516,39200.0
2012-01-04 12:40:00,51.98,52.0,51.98,51.98,31300.0,42.1516,42.1678,42.1516,42.1516,31300.0
2012-01-04 12:45:00,51.99,52.0,51.97,51.98,72900.0,42.1597,42.1678,42.1435,42.1516,72900.0
2012-01-04 12:50:00,51.98,51.99,51.97,51.98,20400.0,42.1516,42.1597,42.1435,42.1516,20400.0
2012-01-04 12:55:00,51.98,52.04,51.98,52.01,114000.0,42.1516,42.2002,42.1516,42.1759,114000.0
2012-01-04 13:00:00,52.02,52.02,51.92,51.93,50000.0,42.184,42.184,42.1029,42.111,50000.0
2012-01-04 13:05:00,51.93,51.96,51.92,51.92,48700.0,42.111,42.1354,42.1029,42.1029,48700.0
2012-01-04 13:10:00,51.93,51.94,51.89,51.91,47600.0,42.111,42.1191,42.0786,42.0948,47600.0
2012-01-04 13:15:00,51.91,51.91,51.85,51.87,45900.0,42.0948,42.0948,42.0462,42.0624,45900.0
2012-01-04 13:20:00,51.86,51.9,51.85,51.85,39400.0,42.0543,42.0867,42.0462,42.0462,39400.0
2012-01-04 13:25:00,51.85,51.9,51.83,51.89,40500.0,42.0462,42.0867,42.0299,42.0786,40500.0
2012-01-04 13:30:00,51.88,51.9,51.86,51.88,28500.0,42.0705,42.0867,42.0543,42.0705,28500.0
2012-01-04 13:35:00,51.88,51.91,51.88,51.9,26400.0,42.0705,42.0948,42.0705,42.0867,26400.0
2012-01-04 13:40:00,51.9,51.99,51.9,51.98,40400.0,42.0867,42.1597,42.0867,42.1516,40400.0
2012-01-04 13:45:00,51.98,52.1,51.98,52.07,78800.0,42.1516,42.2489,42.1516,42.2246,78800.0
2012-01-04 13:50:00,52.07,52.07,52.01,52.05,32300.0,42.2246,42.2246,42.1759,42.2083,32300.0
2012-01-04 13:55:00,52.05,52.05,51.96,51.97,41100.0,42.2083,42.2083,42.1354,42.1435,41100.0
2012-01-04 14:00:00,51.97,51.98,51.91,51.91,26800.0,42.1435,42.1516,42.0948,42.0948,26800.0
2012-01-04 14:05:00,51.91,51.92,51.87,51.91,37500.0,42.0948,42.1029,42.0624,42.0948,37500.0
2012-01-04 14:10:00,51.92,51.95,51.91,51.91,31000.0,42.1029,42.1272,42.0948,42.0948,31000.0
2012-01-04 14:15:00,51.91,52.02,51.91,52.01,38300.0,42.0948,42.184,42.0948,42.1759,38300.0
2012-01-04 14:20:00,52.01,52.03,51.99,52.01,33300.0,42.1759,42.1921,42.1597,42.1759,33300.0
2012-01-04 14:25:00,52.0,52.03,52.0,52.01,43900.0,42.1678,42.1921,42.1678,42.1759,43900.0
2012-01-04 14:30:00,52.01,52.06,52.0,52.04,52400.0,42.1759,42.2165,42.1678,42.2002,52400.0
2012-01-04 14:35:00,52.04,52.07,52.02,52.07,44500.0,42.2002,42.2246,42.184,42.2246,44500.0
2012-01-04 14:40:00,52.07,52.18,52.06,52.18,55000.0,42.2246,42.3138,42.2165,42.3138,55000.0
2012-01-04 14:45:00,52.18,52.2,52.1,52.17,95500.0,42.3138,42.33,42.2489,42.3057,95500.0
2012-01-04 14:50:00,52.18,52.2,52.16,52.16,65500.0,42.3138,42.33,42.2975,42.2975,65500.0
2012-01-04 14:55:00,52.16,52.17,52.1,52.1,41700.0,42.2975,42.3057,42.2489,42.2489,41700.0
2012-01-04 15:00:00,52.1,52.11,52.05,52.08,60800.0,42.2489,42.257,42.2083,42.2327,60800.0
2012-01-04 15:05:00,52.09,52.11,52.08,52.11,36000.0,42.2408,42.257,42.2327,42.257,36000.0
2012-01-04 15:10:00,52.1,52.13,52.06,52.06,112900.0,42.2489,42.2732,42.2165,42.2165,112900.0
2012-01-04 15:15:00,52.06,52.11,52.04,52.11,81500.0,42.2165,42.257,42.2002,42.257,81500.0
2012-01-04 15:20:00,52.1,52.14,52.09,52.14,67400.0,42.2489,42.2813,42.2408,42.2813,67400.0
2012-01-04 15:25:00,52.13,52.17,52.13,52.16,65200.0,42.2732,42.3057,42.2732,42.2975,65200.0
2012-01-04 15:30:00,52.16,52.2,52.15,52.16,92800.0,42.2975,42.33,42.2894,42.2975,92800.0
2012-01-04 15:35:00,52.17,52.19,52.16,52.19,99100.0,42.3057,42.3219,42.2975,42.3219,99100.0
2012-01-04 15:40:00,52.19,52.19,52.15,52.17,112800.0,42.3219,42.3219,42.2894,42.3057,112800.0
2012-01-04 15:45:00,52.16,52.19,52.16,52.17,112000.0,42.2975,42.3219,42.2975,42.3057,112000.0
2012-01-04 15:50:00,52.18,52.21,52.14,52.19,162100.0,42.3138,42.3381,42.2813,42.3219,162100.0
2012-01-04 15:55:00,52.2,52.25,52.17,52.21,363700.0,42.33,42.3705,42.3057,42.3381,363700.0
2012-01-05 09:30:00,51.89,52.14,51.89,52.11,126700.0,42.0786,42.2813,42.0786,42.257,126700.0
2012-01-05 09:35:00,52.11,52.26,51.8,52.25,220600.0,42.257,42.3786,42.0056,42.3705,220600.0
2012-01-05 09:40:00,52.25,52.25,51.97,52.06,58800.0,42.3705,42.3705,42.1435,42.2165,58800.0
2012-01-05 09:45:00,52.07,52.14,52.04,52.11,48100.0,42.2246,42.2813,42.2002,42.257,48100.0
2012-01-05 09:50:00,52.09,52.26,52.05,52.24,54800.0,42.2408,42.3786,42.2083,42.3624,54800.0
2012-01-05 09:55:00,52.23,52.24,52.15,52.21,76400.0,42.3543,42.3624,42.2894,42.3381,76400.0
2012-01-05 10:00:00,52.2,52.21,51.97,51.98,111100.0,42.33,42.3381,42.1435,42.1516,111100.0
2012-01-05 10:05:00,51.98,52.0,51.9,52.0,51900.0,42.1516,42.1678,42.0867,42.1678,51900.0
2012-01-05 10:10:00,51.99,52.1,51.92,52.1,67100.0,42.1597,42.2489,42.1029,42.2489,67100.0
2012-01-05 10:15:00,52.11,52.22,52.08,52.09,70300.0,42.257,42.3462,42.2327,42.2408,70300.0
2012-01-05 10:20:00,52.07,52.1,52.01,52.08,44100.0,42.2246,42.2489,42.1759,42.2327,44100.0
2012-01-05 10:25:00,52.07,52.18,52.04,52.17,91000.0,42.2246,42.3138,42.2002,42.3057,91000.0
2012-01-05 10:30:00,52.17,52.19,52.16,52.19,84200.0,42.3057,42.3219,42.2975,42.3219,84200.0
2012-01-05 10:35:00,52.19,52.19,52.04,52.05,75200.0,42.3219,42.3219,42.2002,42.2083,75200.0
2012-01-05 10:40:00,52.05,52.08,52.04,52.04,92800.0,42.2083,42.2327,42.2002,42.2002,92800.0
2012-01-05 10:45:00,52.04,52.05,52.01,52.05,64500.0,42.2002,42.2083,42.1759,42.2083,64500.0
2012-01-05 10:50:00,52.05,52.05,51.99,52.01,91900.0,42.2083,42.2083,42.1597,42.1759,91900.0
2012-01-05 10:55:00,52.02,52.03,51.99,52.03,80900.0,42.184,42.1921,42.1597,42.1921,80900.0
2012-01-05 11:00:00,52.03,52.1,52.0,52.1,50000.0,42.1921,42.2489,42.1678,42.2489,50000.0
2012-01-05 11:05:00,52.09,52.14,52.09,52.09,27700.0,42.2408,42.2813,42.2408,42.2408,27700.0
2012-01-05 11:10:00,52.1,52.15,52.09,52.11,39200.0,42.2489,42.2894,42.2408,42.257,39200.0
2012-01-05 11:15:00,52.11,52.15,52.1,52.11,22700.0,42.257,42.2894,42.2489,42.257,22700.0
2012-01-05 11:20:00,52.12,52.34,52.12,52.31,59300.0,42.2651,42.4435,42.2651,42.4192,59300.0
2012-01-05 11:25:00,52.31,52.4,52.3,52.38,38500.0,42.4192,42.4922,42.4111,42.4759,38500.0
2012-01-05 11:30:00,52.37,52.39,52.28,52.3,30500.0,42.4678,42.4841,42.3949,42.4111,30500.0
2012-01-05 11:35:00,52.3,52.37,52.3,52.35,43900.0,42.4111,42.4678,42.4111,42.4516,43900.0
2012-01-05 11:40:00,52.34,52.37,52.33,52.34,33900.0,42.4435,42.4678,42.4354,42.4435,33900.0
2012-01-05 11:45:00,52.35,52.4,52.35,52.36,53400.0,42.4516,42.4922,42.4516,42.4597,53400.0
2012-01-05 11:50:00,52.36,52.37,52.24,52.24,57300.0,42.4597,42.4678,42.3624,42.3624,57300.0
2012-01-05 11:55:00,52.24,52.25,52.2,52.21,39300.0,42.3624,42.3705,42.33,42.3381,39300.0
2012-01-05 12:00:00,52.21,52.26,52.21,52.23,34400.0,42.3381,42.3786,42.3381,42.3543,34400.0
2012-01-05 12:05:00,52.23,52.37,52.23,52.36,48500.0,42.3543,42.4678,42.3543,42.4597,48500.0
2012-01-05 12:10:00,52.36,52.39,52.36,52.38,32400.0,42.4597,42.4841,42.4597,42.4759,32400.0
2012-01-05 12:15:00,52.38,52.44,52.37,52.4,41100.0,42.4759,42.5246,42.4678,42.4922,41100.0
2012-01-05 12:20:00,52.4,52.4,52.33,52.35,56600.0,42.4922,42.4922,42.4354,42.4516,56600.0
2012-01-05 12:25:00,52.34,52.38,52.33,52.35,32400.0,42.4435,42.4759,42.4354,42.4516,32400.0
2012-01-05 12:30:00,52.35,52.36,52.32,52.33,113100.0,42.4516,42.4597,42.4273,42.4354,113100.0
2012-01-05 12:35:00,52.33,52.36,52.3,52.35,83700.0,42.4354,42.4597,42.4111,42.4516,83700.0
2012-01-05 12:40:00,52.35,52.41,52.35,52.35,68300.0,42.4516,42.5003,42.4516,42.4516,68300.0
2012-01-05 12:45:00,52.36,52.4,52.3,52.39,109200.0,42.4597,42.4922,42.4111,42.4841,109200.0
2012-01-05 12:50:00,52.4,52.41,52.36,52.41,41900.0,42.4922,42.5003,42.4597,42.5003,41900.0
2012-01-05 12:55:00,52.41,52.48,52.41,52.45,42700.0,42.5003,42.557,42.5003,42.5327,42700.0
2012-01-05 13:00:00,52.46,52.54,52.46,52.54,165400.0,42.5408,42.6057,42.5408,42.6057,165400.0
2012-01-05 13:05:00,52.53,52.56,52.49,52.54,40700.0,42.5976,42.6219,42.5651,42.6057,40700.0
2012-01-05 13:10:00,52.53,52.54,52.49,52.5,84100.0,42.5976,42.6057,42.5651,42.5733,84100.0
2012-01-05 13:15:00,52.49,52.52,52.48,52.52,232400.0,42.5651,42.5895,42.557,42.5895,232400.0
2012-01-05 13:20:00,52.52,52.57,52.52,52.57,54000.0,42.5895,42.63,42.5895,42.63,54000.0
2012-01-05 13:25:00,52.57,52.64,52.55,52.63,79400.0,42.63,42.6868,42.6138,42.6787,79400.0
2012-01-05 13:30:00,52.62,52.68,52.62,52.65,47900.0,42.6706,42.7192,42.6706,42.6949,47900.0
2012-01-05 13:35:00,52.64,52.64,52.55,52.58,39700.0,42.6868,42.6868,42.6138,42.6381,39700.0
2012-01-05 13:40:00,52.58,52.61,52.53,52.59,149400.0,42.6381,42.6625,42.5976,42.6462,149400.0
2012-01-05 13:45:00,52.59,52.6,52.53,52.58,58100.0,42.6462,42.6543,42.5976,42.6381,58100.0
2012-01-05 13:50:00,52.58,52.61,52.57,52.6,30700.0,42.6381,42.6625,42.63,42.6543,30700.0
2012-01-05 13:55:00,52.6,52.61,52.52,52.54,98800.0,42.6543,42.6625,42.5895,42.6057,98800.0
2012-01-05 14:00:00,52.53,52.56,52.52,52.56,22200.0,42.5976,42.6219,42.5895,42.6219,22200.0
2012-01-05 14:05:00,52.57,52.6,52.54,52.57,57700.0,42.63,42.6543,42.6057,42.63,57700.0
2012-01-05 14:10:00,52.56,52.63,52.54,52.55,64700.0,42.6219,42.6787,42.6057,42.6138,64700.0
2012-01-05 14:15:00,52.55,52.55,52.44,52.48,45600.0,42.6138,42.6138,42.5246,42.557,45600.0
2012-01-05 14:20:00,52.49,52.49,52.43,52.43,49000.0,42.5651,42.5651,42.5165,42.5165,49000.0
2012-01-05 14:25:00,52.44,52.49,52.43,52.46,68000.0,42.5246,42.5651,42.5165,42.5408,68000.0
2012-01-05 14:30:00,52.46,52.58,52.46,52.57,63700.0,42.5408,42.6381,42.5408,42.63,63700.0
2012-01-05 14:35:00,52.56,52.59,52.55,52.59,36000.0,42.6219,42.6462,42.6138,42.6462,36000.0
2012-01-05 14:40:00,52.59,52.65,52.56,52.63,46400.0,42.6462,42.6949,42.6219,42.6787,46400.0
2012-01-05 14:45:00,52.64,52.67,52.63,52.64,30000.0,42.6868,42.7111,42.6787,42.6868,30000.0
2012-01-05 14:50:00,52.66,52.69,52.63,52.66,84500.0,42.703,42.7273,42.6787,42.703,84500.0
2012-01-05 14:55:00,52.67,52.73,52.66,52.68,63100.0,42.7111,42.7598,42.703,42.7192,63100.0
2012-01-05 15:00:00,52.67,52.68,52.62,52.64,99700.0,42.7111,42.7192,42.6706,42.6868,99700.0
2012-01-05 15:05:00,52.64,52.66,52.6,52.64,72000.0,42.6868,42.703,42.6543,42.6868,72000.0
2012-01-05 15:10:00,52.64,52.64,52.56,52.6,87600.0,42.6868,42.6868,42.6219,42.6543,87600.0
2012-01-05 15:15:00,52.6,52.6,52.54,52.57,83100.0,42.6543,42.6543,42.6057,42.63,83100.0
2012-01-05 15:20:00,52.58,52.62,52.55,52.6,58700.0,42.6381,42.6706,42.6138,42.6543,58700.0
2012-01-05 15:25:00,52.61,52.65,52.57,52.6,53200.0,42.6625,42.6949,42.63,42.6543,53200.0
2012-01-05 15:30:00,52.61,52.63,52.57,52.59,48100.0,42.6625,42.6787,42.63,42.6462,48100.0
2012-01-05 15:35:00,52.6,52.65,52.58,52.6,118500.0,42.6543,42.6949,42.6381,42.6543,118500.0
2012-01-05 15:40:00,52.59,52.7,52.59,52.69,98600.0,42.6462,42.7354,42.6462,42.7273,98600.0
2012-01-05 15:45:00,52.68,52.73,52.63,52.72,133200.0,42.7192,42.7598,42.6787,42.7517,133200.0
2012-01-05 15:50:00,52.72,52.72,52.61,52.63,80200.0,42.7517,42.7517,42.6625,42.6787,80200.0
2012-01-05 15:55:00,52.63,52.67,52.59,52.6,191700.0,42.6787,42.7111,42.6462,42.6543,191700.0
2012-01-06 09:30:00,52.75,52.75,52.54,52.74,96500.0,42.776,42.776,42.6057,42.7679,96500.0
2012-01-06 09:35:00,52.73,52.88,52.71,52.81,90400.0,42.7598,42.8814,42.7435,42.8246,90400.0
2012-01-06 09:40:00,52.82,52.88,52.8,52.88,85000.0,42.8327,42.8814,42.8165,42.8814,85000.0
2012-01-06 09:45:00,52.88,52.9,52.61,52.63,86100.0,42.8814,42.8976,42.6625,42.6787,86100.0
2012-01-06 09:50:00,52.65,52.65,52.48,52.54,76800.0,42.6949,42.6949,42.557,42.6057,76800.0
2012-01-06 09:55:00,52.53,52.65,52.53,52.58,55000.0,42.5976,42.6949,42.5976,42.6381,55000.0
2012-01-06 10:00:00,52.6,52.67,52.51,52.64,43700.0,42.6543,42.7111,42.5814,42.6868,43700.0
2012-01-06 10:05:00,52.63,52.78,52.63,52.76,23100.0,42.6787,42.8003,42.6787,42.7841,23100.0
2012-01-06 10:10:00,52.77,52.85,52.73,52.82,41300.0,42.7922,42.8571,42.7598,42.8327,41300.0
2012-01-06 10:15:00,52.82,52.85,52.65,52.7,144400.0,42.8327,42.8571,42.6949,42.7354,144400.0
2012-01-06 10:20:00,52.69,52.83,52.68,52.82,64800.0,42.7273,42.8409,42.7192,42.8327,64800.0
2012-01-06 10:25:00,52.82,52.82,52.68,52.68,43900.0,42.8327,42.8327,42.7192,42.7192,43900.0
2012-01-06 10:30:00,52.68,52.7,52.61,52.7,63700.0,42.7192,42.7354,42.6625,42.7354,63700.0
2012-01-06 10:35:00,52.7,52.74,52.65,52.72,64000.0,42.7354,42.7679,42.6949,42.7517,64000.0
2012-01-06 10:40:00,52.72,52.76,52.65,52.72,47000.0,42.7517,42.7841,42.6949,42.7517,47000.0
2012-01-06 10:45:00,52.72,52.91,52.7,52.79,166500.0,42.7517,42.9057,42.7354,42.8084,166500.0
2012-01-06 10:50:00,52.78,52.78,52.7,52.73,74000.0,42.8003,42.8003,42.7354,42.7598,74000.0
2012-01-06 10:55:00,52.74,52.76,52.66,52.66,61100.0,42.7679,42.7841,42.703,42.703,61100.0
2012-01-06 11:00:00,52.67,52.74,52.58,52.62,121900.0,42.7111,42.7679,42.6381,42.6706,121900.0
2012-01-06 11:05:00,52.62,52.73,52.61,52.69,56200.0,42.6706,42.7598,42.6625,42.7273,56200.0
2012-01-06 11:10:00,52.69,52.71,52.64,52.68,70600.0,42.7273,42.7435,42.6868,42.7192,70600.0
2012-01-06 11:15:00,52.68,52.79,52.68,52.77,36200.0,42.7192,42.8084,42.7192,42.7922,36200.0
2012-01-06 11:20:00,52.77,52.83,52.74,52.82,36900.0,42.7922,42.8409,42.7679,42.8327,36900.0
2012-01-06 11:25:00,52.82,52.87,52.82,52.84,43800.0,42.8327,42.8733,42.8327,42.849,43800.0
2012-01-06 11:30:00,52.84,52.95,52.82,52.93,38800.0,42.849,42.9382,42.8327,42.922,38800.0
2012-01-06 11:35:00,52.93,53.03,52.92,53.03,94000.0,42.922,43.003,42.9138,43.003,94000.0
2012-01-06 11:40:00,53.03,53.22,53.02,53.18,104400.0,43.003,43.1571,42.9949,43.1247,104400.0
2012-01-06 11:45:00,53.18,53.2,53.08,53.2,47400.0,43.1247,43.1409,43.0436,43.1409,47400.0
2012-01-06 11:50:00,53.2,53.26,53.2,53.24,43700.0,43.1409,43.1896,43.1409,43.1733,43700.0
2012-01-06 11:55:00,53.25,53.25,53.18,53.2,85600.0,43.1814,43.1814,43.1247,43.1409,85600.0
2012-01-06 12:00:00,53.2,53.24,53.13,53.23,112200.0,43.1409,43.1733,43.0841,43.1652,112200.0
2012-01-06 12:05:00,53.23,53.23,53.11,53.14,57300.0,43.1652,43.1652,43.0679,43.0922,57300.0
2012-01-06 12:10:00,53.15,53.2,53.12,53.18,45300.0,43.1004,43.1409,43.076,43.1247,45300.0
2012-01-06 12:15:00,53.18,53.25,53.17,53.24,33200.0,43.1247,43.1814,43.1166,43.1733,33200.0
2012-01-06 12:20:00,53.24,53.3,53.23,53.3,43700.0,43.1733,43.222,43.1652,43.222,43700.0
2012-01-06 12:25:00,53.31,53.39,53.3,53.39,35300.0,43.2301,43.295,43.222,43.295,35300.0
2012-01-06 12:30:00,53.39,53.4,53.36,53.37,64200.0,43.295,43.3031,43.2706,43.2788,64200.0
2012-01-06 12:35:00,53.4,53.42,53.29,53.29,43600.0,43.3031,43.3193,43.2139,43.2139,43600.0
2012-01-06 12:40:00,53.29,53.29,53.2,53.24,68400.0,43.2139,43.2139,43.1409,43.1733,68400.0
2012-01-06 12:45:00,53.23,53.25,53.2,53.21,47400.0,43.1652,43.1814,43.1409,43.149,47400.0
2012-01-06 12:50:00,53.21,53.24,53.19,53.19,22400.0,43.149,43.1733,43.1328,43.1328,22400.0
2012-01-06 12:55:00,53.19,53.22,53.18,53.19,13500.0,43.1328,43.1571,43.1247,43.1328,13500.0
2012-01-06 13:00:00,53.18,53.24,53.18,53.2,20600.0,43.1247,43.1733,43.1247,43.1409,20600.0
2012-01-06 13:05:00,53.19,53.22,53.15,53.19,26700.0,43.1328,43.1571,43.1004,43.1328,26700.0
2012-01-06 13:10:00,53.19,53.19,53.07,53.08,23800.0,43.1328,43.1328,43.0355,43.0436,23800.0
2012-01-06 13:15:00,53.08,53.13,53.06,53.1,30300.0,43.0436,43.0841,43.0274,43.0598,30300.0
2012-01-06 13:20:00,53.09,53.12,53.03,53.05,31800.0,43.0517,43.076,43.003,43.0193,31800.0
2012-01-06 13:25:00,53.05,53.06,52.93,52.95,47900.0,43.0193,43.0274,42.922,42.9382,47900.0
2012-01-06 13:30:00,52.95,52.99,52.89,52.95,29300.0,42.9382,42.9706,42.8895,42.9382,29300.0
2012-01-06 13:35:00,52.94,53.03,52.94,53.02,78000.0,42.9301,43.003,42.9301,42.9949,78000.0
2012-01-06 13:40:00,53.02,53.07,53.02,53.06,25700.0,42.9949,43.0355,42.9949,43.0274,25700.0
2012-01-06 13:45:00,53.06,53.08,53.02,53.08,43500.0,43.0274,43.0436,42.9949,43.0436,43500.0
2012-01-06 13:50:00,53.09,53.13,53.09,53.13,28200.0,43.0517,43.0841,43.0517,43.0841,28200.0
2012-01-06 13:55:00,53.13,53.19,53.11,53.17,55200.0,43.0841,43.1328,43.0679,43.1166,55200.0
2012-01-06 14:00:00,53.17,53.2,53.09,53.1,44800.0,43.1166,43.1409,43.0517,43.0598,44800.0
2012-01-06 14:05:00,53.09,53.2,53.07,53.19,67100.0,43.0517,43.1409,43.0355,43.1328,67100.0
2012-01-06 14:10:00,53.18,53.18,53.12,53.15,57500.0,43.1247,43.1247,43.076,43.1004,57500.0
2012-01-06 14:15:00,53.15,53.15,53.1,53.15,30700.0,43.1004,43.1004,43.0598,43.1004,30700.0
2012-01-06 14:20:00,53.15,53.17,53.13,53.17,32700.0,43.1004,43.1166,43.0841,43.1166,32700.0
2012-01-06 14:25:00,53.17,53.19,53.14,53.14,33500.0,43.1166,43.1328,43.0922,43.0922,33500.0
2012-01-06 14:30:00,53.15,53.18,53.14,53.15,48200.0,43.1004,43.1247,43.0922,43.1004,48200.0
2012-01-06 14:35:00,53.16,53.18,53.12,53.14,55200.0,43.1085,43.1247,43.076,43.0922,55200.0
2012-01-06 14:40:00,53.14,53.16,53.07,53.07,22700.0,43.0922,43.1085,43.0355,43.0355,22700.0
2012-01-06 14:45:00,53.06,53.07,53.02,53.05,53800.0,43.0274,43.0355,42.9949,43.0193,53800.0
2012-01-06 14:50:00,53.04,53.05,52.96,53.02,60700.0,43.0112,43.0193,42.9463,42.9949,60700.0
2012-01-06 14:55:00,53.01,53.02,52.91,52.92,61600.0,42.9868,42.9949,42.9057,42.9138,61600.0
2012-01-06 15:00:00,52.93,52.93,52.87,52.91,72600.0,42.922,42.922,42.8733,42.9057,72600.0
2012-01-06 15:05:00,52.9,52.97,52.89,52.92,53100.0,42.8976,42.9544,42.8895,42.9138,53100.0
2012-01-06 15:10:00,52.92,52.98,52.92,52.97,39400.0,42.9138,42.9625,42.9138,42.9544,39400.0
2012-01-06 15:15:00,52.97,52.99,52.92,52.95,103600.0,42.9544,42.9706,42.9138,42.9382,103600.0
2012-01-06 15:20:00,52.95,52.99,52.94,52.99,53100.0,42.9382,42.9706,42.9301,42.9706,53100.0
2012-01-06 15:25:00,52.99,53.0,52.95,52.95,63500.0,42.9706,42.9787,42.9382,42.9382,63500.0
2012-01-06 15:30:00,52.96,52.98,52.93,52.94,115300.0,42.9463,42.9625,42.922,42.9301,115300.0
2012-01-06 15:35:00,52.94,52.96,52.83,52.83,103800.0,42.9301,42.9463,42.8409,42.8409,103800.0
2012-01-06 15:40:00,52.83,52.91,52.83,52.85,120500.0,42.8409,42.9057,42.8409,42.8571,120500.0
2012-01-06 15:45:00,52.85,52.9,52.82,52.9,121200.0,42.8571,42.8976,42.8327,42.8976,121200.0
2012-01-06 15:50:00,52.9,52.9,52.85,52.86,110700.0,42.8976,42.8976,42.8571,42.8652,110700.0
2012-01-06 15:55:00,52.87,52.9,52.76,52.82,183200.0,42.8733,42.8976,42.7841,42.8327,183200.0
2012-01-09 09:30:00,52.65,52.87,52.5,52.84,223600.0,42.6949,42.8733,42.5733,42.849,223600.0
2012-01-09 09:35:00,52.83,52.97,52.68,52.95,59900.0,42.8409,42.9544,42.7192,42.9382,59900.0
2012-01-09 09:40:00,52.96,52.96,52.7,52.82,60200.0,42.9463,42.9463,42.7354,42.8327,60200.0
2012-01-09 09:45:00,52.81,52.88,52.77,52.86,69300.0,42.8246,42.8814,42.7922,42.8652,69300.0
2012-01-09 09:50:00,52.87,52.88,52.71,52.71,60500.0,42.8733,42.8814,42.7435,42.7435,60500.0
2012-01-09 09:55:00,52.71,52.73,52.59,52.64,65500.0,42.7435,42.7598,42.6462,42.6868,65500.0
2012-01-09 10:00:00,52.64,52.72,52.61,52.62,84000.0,42.6868,42.7517,42.6625,42.6706,84000.0
2012-01-09 10:05:00,52.61,52.67,52.57,52.67,73700.0,42.6625,42.7111,42.63,42.7111,73700.0
2012-01-09 10:10:00,52.67,52.67,52.61,52.66,69900.0,42.7111,42.7111,42.6625,42.703,69900.0
2012-01-09 10:15:00,52.67,52.69,52.61,52.65,57600.0,42.7111,42.7273,42.6625,42.6949,57600.0
2012-01-09 10:20:00,52.66,52.67,52.56,52.6,65500.0,42.703,42.7111,42.6219,42.6543,65500.0
2012-01-09 10:25:00,52.61,52.67,52.6,52.61,45000.0,42.6625,42.7111,42.6543,42.6625,45000.0
2012-01-09 10:30:00,52.62,52.65,52.58,52.6,44500.0,42.6706,42.6949,42.6381,42.6543,44500.0
2012-01-09 10:35:00,52.6,52.66,52.58,52.62,55000.0,42.6543,42.703,42.6381,42.6706,55000.0
2012-01-09 10:40:00,52.62,52.65,52.55,52.55,55100.0,42.6706,42.6949,42.6138,42.6138,55100.0
2012-01-09 10:45:00,52.55,52.62,52.52,52.52,48400.0,42.6138,42.6706,42.5895,42.5895,48400.0
2012-01-09 10:50:00,52.53,52.61,52.48,52.6,63200.0,42.5976,42.6625,42.557,42.6543,63200.0
2012-01-09 10:55:00,52.6,52.62,52.56,52.6,51000.0,42.6543,42.6706,42.6219,42.6543,51000.0
2012-01-09 11:00:00,52.59,52.6,52.55,52.6,26600.0,42.6462,42.6543,42.6138,42.6543,26600.0
2012-01-09 11:05:00,52.59,52.65,52.56,52.63,76900.0,42.6462,42.6949,42.6219,42.6787,76900.0
2012-01-09 11:10:00,52.63,52.63,52.55,52.59,92900.0,42.6787,42.6787,42.6138,42.6462,92900.0
2012-01-09 11:15:00,52.59,52.61,52.52,52.59,62000.0,42.6462,42.6625,42.5895,42.6462,62000.0
2012-01-09 11:20:00,52.58,52.6,52.55,52.59,48300.0,42.6381,42.6543,42.6138,42.6462,48300.0
2012-01-09 11:25:00,52.59,52.62,52.56,52.57,35500.0,42.6462,42.6706,42.6219,42.63,35500.0
2012-01-09 11:30:00,52.58,52.6,52.55,52.59,57000.0,42.6381,42.6543,42.6138,42.6462,57000.0
2012-01-09 11:35:00,52.59,52.6,52.56,52.59,43400.0,42.6462,42.6543,42.6219,42.6462,43400.0
2012-01-09 11:40:00,52.58,52.6,52.53,52.56,60000.0,42.6381,42.6543,42.5976,42.6219,60000.0
2012-01-09 11:45:00,52.56,52.6,52.47,52.5,69800.0,42.6219,42.6543,42.5489,42.5733,69800.0
2012-01-09 11:50:00,52.51,52.6,52.51,52.59,36900.0,42.5814,42.6543,42.5814,42.6462,36900.0
2012-01-09 11:55:00,52.59,52.61,52.55,52.56,46800.0,42.6462,42.6625,42.6138,42.6219,46800.0
2012-01-09 12:00:00,52.57,52.67,52.56,52.58,56400.0,42.63,42.7111,42.6219,42.6381,56400.0
2012-01-09 12:05:00,52.59,52.6,52.55,52.58,37300.0,42.6462,42.6543,42.6138,42.6381,37300.0
2012-01-09 12:10:00,52.58,52.64,52.58,52.6,46500.0,42.6381,42.6868,42.6381,42.6543,46500.0
2012-01-09 12:15:00,52.6,52.61,52.56,52.59,24000.0,42.6543,42.6625,42.6219,42.6462,24000.0
2012-01-09 12:20:00,52.6,52.65,52.57,52.63,35700.0,42.6543,42.6949,42.63,42.6787,35700.0
2012-01-09 12:25:00,52.63,52.65,52.6,52.61,49600.0,42.6787,42.6949,42.6543,42.6625,49600.0
2012-01-09 12:30:00,52.61,52.63,52.57,52.61,45900.0,42.6625,42.6787,42.63,42.6625,45900.0
2012-01-09 12:35:00,52.61,52.65,52.6,52.61,30800.0,42.6625,42.6949,42.6543,42.6625,30800.0
2012-01-09 12:40:00,52.61,52.62,52.58,52.6,28700.0,42.6625,42.6706,42.6381,42.6543,28700.0
2012-01-09 12:45:00,52.6,52.7,52.6,52.7,25400.0,42.6543,42.7354,42.6543,42.7354,25400.0
2012-01-09 12:50:00,52.7,52.72,52.58,52.62,45300.0,42.7354,42.7517,42.6381,42.6706,45300.0
2012-01-09 12:55:00,52.61,52.65,52.6,52.6,33000.0,42.6625,42.6949,42.6543,42.6543,33000.0
2012-01-09 13:00:00,52.6,52.65,52.59,52.63,64300.0,42.6543,42.6949,42.6462,42.6787,64300.0
2012-01-09 13:05:00,52.63,52.64,52.6,52.6,21100.0,42.6787,42.6868,42.6543,42.6543,21100.0
2012-01-09 13:10:00,52.6,52.63,52.56,52.63,36700.0,42.6543,42.6787,42.6219,42.6787,36700.0
2012-01-09 13:15:00,52.63,52.65,52.57,52.58,57700.0,42.6787,42.6949,42.63,42.6381,57700.0
2012-01-09 13:20:00,52.58,52.59,52.54,52.55,38500.0,42.6381,42.6462,42.6057,42.6138,38500.0
2012-01-09 13:25:00,52.55,52.64,52.54,52.62,34900.0,42.6138,42.6868,42.6057,42.6706,34900.0
2012-01-09 13:30:00,52.63,52.65,52.59,52.63,64900.0,42.6787,42.6949,42.6462,42.6787,64900.0
2012-01-09 13:35:00,52.63,52.63,52.56,52.6,47200.0,42.6787,42.6787,42.6219,42.6543,47200.0
2012-01-09 13:40:00,52.61,52.62,52.57,52.59,35900.0,42.6625,42.6706,42.63,42.6462,35900.0
2012-01-09 13:45:00,52.59,52.63,52.56,52.61,70100.0,42.6462,42.6787,42.6219,42.6625,70100.0
2012-01-09 13:50:00,52.61,52.63,52.58,52.58,38000.0,42.6625,42.6787,42.6381,42.6381,38000.0
2012-01-09 13:55:00,52.59,52.61,52.57,52.6,46000.0,42.6462,42.6625,42.63,42.6543,46000.0
2012-01-09 14:00:00,52.6,52.67,52.58,52.63,89900.0,42.6543,42.7111,42.6381,42.6787,89900.0
2012-01-09 14:05:00,52.63,52.66,52.61,52.66,39600.0,42.6787,42.703,42.6625,42.703,39600.0
2012-01-09 14:10:00,52.67,52.7,52.65,52.7,37600.0,42.7111,42.7354,42.6949,42.7354,37600.0
2012-01-09 14:15:00,52.69,52.72,52.68,52.71,44200.0,42.7273,42.7517,42.7192,42.7435,44200.0
2012-01-09 14:20:00,52.71,52.73,52.66,52.7,43000.0,42.7435,42.7598,42.703,42.7354,43000.0
2012-01-09 14:25:00,52.69,52.71,52.65,52.66,38200.0,42.7273,42.7435,42.6949,42.703,38200.0
2012-01-09 14:30:00,52.67,52.79,52.67,52.77,41200.0,42.7111,42.8084,42.7111,42.7922,41200.0
2012-01-09 14:35:00,52.77,52.83,52.75,52.79,52000.0,42.7922,42.8409,42.776,42.8084,52000.0
2012-01-09 14:40:00,52.8,52.84,52.78,52.79,37100.0,42.8165,42.849,42.8003,42.8084,37100.0
2012-01-09 14:45:00,52.79,52.82,52.73,52.77,57500.0,42.8084,42.8327,42.7598,42.7922,57500.0
2012-01-09 14:50:00,52.77,52.8,52.76,52.78,56600.0,42.7922,42.8165,42.7841,42.8003,56600.0
2012-01-09 14:55:00,52.77,52.8,52.74,52.8,56700.0,42.7922,42.8165,42.7679,42.8165,56700.0
2012-01-09 15:00:00,52.79,52.85,52.77,52.82,55500.0,42.8084,42.8571,42.7922,42.8327,55500.0
2012-01-09 15:05:00,52.82,52.83,52.74,52.77,67200.0,42.8327,42.8409,42.7679,42.7922,67200.0
2012-01-09 15:10:00,52.77,52.77,52.71,52.71,85700.0,42.7922,42.7922,42.7435,42.7435,85700.0
2012-01-09 15:15:00,52.72,52.76,52.71,52.72,50800.0,42.7517,42.7841,42.7435,42.7517,50800.0
2012-01-09 15:20:00,52.73,52.73,52.69,52.69,63200.0,42.7598,42.7598,42.7273,42.7273,63200.0
2012-01-09 15:25:00,52.69,52.71,52.65,52.66,69600.0,42.7273,42.7435,42.6949,42.703,69600.0
2012-01-09 15:30:00,52.66,52.67,52.66,52.66,56900.0,42.703,42.7111,42.703,42.703,56900.0
2012-01-09 15:35:00,52.67,52.69,52.66,52.69,65200.0,42.7111,42.7273,42.703,42.7273,65200.0
2012-01-09 15:40:00,52.69,52.73,52.66,52.69,158800.0,42.7273,42.7598,42.703,42.7273,158800.0
2012-01-09 15:45:00,52.68,52.75,52.68,52.72,144100.0,42.7192,42.776,42.7192,42.7517,144100.0
2012-01-09 15:50:00,52.72,52.73,52.66,52.69,95000.0,42.7517,42.7598,42.703,42.7273,95000.0
2012-01-09 15:55:00,52.68,52.72,52.66,52.71,210300.0,42.7192,42.7517,42.703,42.7435,210300.0
2012-01-10 09:30:00,52.87,53.04,52.58,52.61,201300.0,42.8733,43.0112,42.6381,42.6625,201300.0
2012-01-10 09:35:00,52.63,52.73,52.62,52.65,129600.0,42.6787,42.7598,42.6706,42.6949,129600.0
2012-01-10 09:40:00,52.63,52.88,52.54,52.85,111100.0,42.6787,42.8814,42.6057,42.8571,111100.0
2012-01-10 09:45:00,52.85,52.85,52.69,52.72,273200.0,42.8571,42.8571,42.7273,42.7517,273200.0
2012-01-10 09:50:00,52.73,52.74,52.68,52.69,127000.0,42.7598,42.7679,42.7192,42.7273,127000.0
2012-01-10 09:55:00,52.69,52.72,52.67,52.69,60600.0,42.7273,42.7517,42.7111,42.7273,60600.0
2012-01-10 10:00:00,52.7,52.83,52.68,52.83,103600.0,42.7354,42.8409,42.7192,42.8409,103600.0
2012-01-10 10:05:00,52.82,52.83,52.76,52.79,72600.0,42.8327,42.8409,42.7841,42.8084,72600.0
2012-01-10 10:10:00,52.79,52.81,52.76,52.8,93200.0,42.8084,42.8246,42.7841,42.8165,93200.0
2012-01-10 10:15:00,52.81,52.82,52.77,52.79,145700.0,42.8246,42.8327,42.7922,42.8084,145700.0
2012-01-10 10:20:00,52.8,52.85,52.77,52.84,47400.0,42.8165,42.8571,42.7922,42.849,47400.0
2012-01-10 10:25:00,52.84,52.88,52.83,52.85,72300.0,42.849,42.8814,42.8409,42.8571,72300.0
2012-01-10 10:30:00,52.85,52.9,52.81,52.88,59900.0,42.8571,42.8976,42.8246,42.8814,59900.0
2012-01-10 10:35:00,52.88,52.89,52.8,52.84,99000.0,42.8814,42.8895,42.8165,42.849,99000.0
2012-01-10 10:40:00,52.85,52.9,52.84,52.87,58600.0,42.8571,42.8976,42.849,42.8733,58600.0
2012-01-10 10:45:00,52.86,52.9,52.86,52.88,46700.0,42.8652,42.8976,42.8652,42.8814,46700.0
2012-01-10 10:50:00,52.88,52.9,52.83,52.83,71600.0,42.8814,42.8976,42.8409,42.8409,71600.0
2012-01-10 10:55:00,52.83,52.84,52.81,52.83,60000.0,42.8409,42.849,42.8246,42.8409,60000.0
2012-01-10 11:00:00,52.83,52.84,52.79,52.81,100500.0,42.8409,42.849,42.8084,42.8246,100500.0
2012-01-10 11:05:00,52.81,52.85,52.77,52.84,52200.0,42.8246,42.8571,42.7922,42.849,52200.0
2012-01-10 11:10:00,52.85,52.9,52.83,52.89,60500.0,42.8571,42.8976,42.8409,42.8895,60500.0
2012-01-10 11:15:00,52.9,52.9,52.86,52.87,41100.0,42.8976,42.8976,42.8652,42.8733,41100.0
2012-01-10 11:20:00,52.87,52.9,52.86,52.88,65700.0,42.8733,42.8976,42.8652,42.8814,65700.0
2012-01-10 11:25:00,52.88,52.88,52.85,52.86,48100.0,42.8814,42.8814,42.8571,42.8652,48100.0
2012-01-10 11:30:00,52.86,52.87,52.73,52.76,112900.0,42.8652,42.8733,42.7598,42.7841,112900.0
2012-01-10 11:35:00,52.77,52.82,52.77,52.81,24700.0,42.7922,42.8327,42.7922,42.8246,24700.0
2012-01-10 11:40:00,52.8,52.81,52.75,52.77,49700.0,42.8165,42.8246,42.776,42.7922,49700.0
2012-01-10 11:45:00,52.77,52.81,52.74,52.77,57000.0,42.7922,42.8246,42.7679,42.7922,57000.0
2012-01-10 11:50:00,52.76,52.78,52.76,52.77,33500.0,42.7841,42.8003,42.7841,42.7922,33500.0
2012-01-10 11:55:00,52.77,52.78,52.73,52.78,51600.0,42.7922,42.8003,42.7598,42.8003,51600.0
2012-01-10 12:00:00,52.78,52.84,52.77,52.84,31500.0,42.8003,42.849,42.7922,42.849,31500.0
2012-01-10 12:05:00,52.85,52.92,52.85,52.91,43700.0,42.8571,42.9138,42.8571,42.9057,43700.0
2012-01-10 12:10:00,52.91,52.93,52.86,52.86,47900.0,42.9057,42.922,42.8652,42.8652,47900.0
2012-01-10 12:15:00,52.87,52.88,52.85,52.88,35900.0,42.8733,42.8814,42.8571,42.8814,35900.0
2012-01-10 12:20:00,52.88,52.9,52.87,52.89,42900.0,42.8814,42.8976,42.8733,42.8895,42900.0
2012-01-10 12:25:00,52.89,52.9,52.79,52.83,57200.0,42.8895,42.8976,42.8084,42.8409,57200.0
2012-01-10 12:30:00,52.83,52.89,52.79,52.89,82500.0,42.8409,42.8895,42.8084,42.8895,82500.0
2012-01-10 12:35:00,52.89,52.92,52.81,52.84,81000.0,42.8895,42.9138,42.8246,42.849,81000.0
2012-01-10 12:40:00,52.85,52.85,52.84,52.85,12300.0,42.8571,42.8571,42.849,42.8571,12300.0
2012-01-10 12:45:00,52.85,52.85,52.81,52.85,43900.0,42.8571,42.8571,42.8246,42.8571,43900.0
2012-01-10 12:50:00,52.84,52.85,52.82,52.84,20200.0,42.849,42.8571,42.8327,42.849,20200.0
2012-01-10 12:55:00,52.84,52.85,52.82,52.85,43200.0,42.849,42.8571,42.8327,42.8571,43200.0
2012-01-10 13:00:00,52.85,52.85,52.78,52.8,65800.0,42.8571,42.8571,42.8003,42.8165,65800.0
2012-01-10 13:05:00,52.81,52.81,52.76,52.77,28800.0,42.8246,42.8246,42.7841,42.7922,28800.0
2012-01-10 13:10:00,52.77,52.82,52.77,52.81,14000.0,42.7922,42.8327,42.7922,42.8246,14000.0
2012-01-10 13:15:00,52.8,52.82,52.78,52.78,37300.0,42.8165,42.8327,42.8003,42.8003,37300.0
2012-01-10 13:20:00,52.78,52.78,52.73,52.76,35900.0,42.8003,42.8003,42.7598,42.7841,35900.0
2012-01-10 13:25:00,52.75,52.77,52.73,52.76,26300.0,42.776,42.7922,42.7598,42.7841,26300.0
2012-01-10 13:30:00,52.77,52.85,52.77,52.85,47500.0,42.7922,42.8571,42.7922,42.8571,47500.0
2012-01-10 13:35:00,52.85,52.85,52.76,52.79,62000.0,42.8571,42.8571,42.7841,42.8084,62000.0
2012-01-10 13:40:00,52.79,52.8,52.78,52.8,32300.0,42.8084,42.8165,42.8003,42.8165,32300.0
2012-01-10 13:45:00,52.8,52.8,52.77,52.78,53200.0,42.8165,42.8165,42.7922,42.8003,53200.0
2012-01-10 13:50:00,52.79,52.85,52.79,52.85,45400.0,42.8084,42.8571,42.8084,42.8571,45400.0
2012-01-10 13:55:00,52.85,52.85,52.77,52.82,45700.0,42.8571,42.8571,42.7922,42.8327,45700.0
2012-01-10 14:00:00,52.82,52.83,52.75,52.75,54500.0,42.8327,42.8409,42.776,42.776,54500.0
2012-01-10 14:05:00,52.75,52.8,52.74,52.8,38700.0,42.776,42.8165,42.7679,42.8165,38700.0
2012-01-10 14:10:00,52.8,52.81,52.74,52.76,31200.0,42.8165,42.8246,42.7679,42.7841,31200.0
2012-01-10 14:15:00,52.77,52.8,52.77,52.79,33400.0,42.7922,42.8165,42.7922,42.8084,33400.0
2012-01-10 14:20:00,52.8,52.8,52.79,52.8,10200.0,42.8165,42.8165,42.8084,42.8165,10200.0
2012-01-10 14:25:00,52.79,52.8,52.76,52.77,31200.0,42.8084,42.8165,42.7841,42.7922,31200.0
2012-01-10 14:30:00,52.77,52.8,52.76,52.8,28800.0,42.7922,42.8165,42.7841,42.8165,28800.0
2012-01-10 14:35:00,52.8,52.82,52.77,52.79,53100.0,42.8165,42.8327,42.7922,42.8084,53100.0
2012-01-10 14:40:00,52.79,52.8,52.77,52.8,24400.0,42.8084,42.8165,42.7922,42.8165,24400.0
2012-01-10 14:45:00,52.8,52.81,52.79,52.8,45800.0,42.8165,42.8246,42.8084,42.8165,45800.0
2012-01-10 14:50:00,52.8,52.8,52.67,52.69,56400.0,42.8165,42.8165,42.7111,42.7273,56400.0
2012-01-10 14:55:00,52.68,52.71,52.64,52.67,76700.0,42.7192,42.7435,42.6868,42.7111,76700.0
2012-01-10 15:00:00,52.67,52.74,52.64,52.74,57400.0,42.7111,42.7679,42.6868,42.7679,57400.0
2012-01-10 15:05:00,52.73,52.74,52.61,52.63,136600.0,42.7598,42.7679,42.6625,42.6787,136600.0
2012-01-10 15:10:00,52.63,52.63,52.56,52.59,57100.0,42.6787,42.6787,42.6219,42.6462,57100.0
2012-01-10 15:15:00,52.59,52.59,52.55,52.56,67700.0,42.6462,42.6462,42.6138,42.6219,67700.0
2012-01-10 15:20:00,52.57,52.57,52.47,52.48,125900.0,42.63,42.63,42.5489,42.557,125900.0
2012-01-10 15:25:00,52.47,52.54,52.37,52.51,196800.0,42.5489,42.6057,42.4678,42.5814,196800.0
2012-01-10 15:30:00,52.51,52.65,52.51,52.65,85900.0,42.5814,42.6949,42.5814,42.6949,85900.0
2012-01-10 15:35:00,52.65,52.73,52.63,52.72,98100.0,42.6949,42.7598,42.6787,42.7517,98100.0
2012-01-10 15:40:00,52.72,52.79,52.72,52.77,132000.0,42.7517,42.8084,42.7517,42.7922,132000.0
2012-01-10 15:45:00,52.76,52.79,52.6,52.61,256000.0,42.7841,42.8084,42.6543,42.6625,256000.0
2012-01-10 15:50:00,52.61,52.68,52.54,52.57,267400.0,42.6625,42.7192,42.6057,42.63,267400.0
2012-01-10 15:55:00,52.57,52.64,52.5,52.62,406400.0,42.63,42.6868,42.5733,42.6706,406400.0
2012-01-11 09:30:00,52.49,52.49,52.06,52.15,117900.0,42.5651,42.5651,42.2165,42.2894,117900.0
2012-01-11 09:35:00,52.17,52.42,52.16,52.22,62100.0,42.3057,42.5084,42.2975,42.3462,62100.0
2012-01-11 09:40:00,52.22,52.31,52.11,52.24,99400.0,42.3462,42.4192,42.257,42.3624,99400.0
2012-01-11 09:45:00,52.22,52.45,52.22,52.37,92600.0,42.3462,42.5327,42.3462,42.4678,92600.0
2012-01-11 09:50:00,52.36,52.41,52.3,52.39,61000.0,42.4597,42.5003,42.4111,42.4841,61000.0
2012-01-11 09:55:00,52.39,52.54,52.3,52.39,117200.0,42.4841,42.6057,42.4111,42.4841,117200.0
2012-01-11 10:00:00,52.39,52.46,52.36,52.46,68100.0,42.4841,42.5408,42.4597,42.5408,68100.0
2012-01-11 10:05:00,52.47,52.5,52.32,52.5,97000.0,42.5489,42.5733,42.4273,42.5733,97000.0
2012-01-11 10:10:00,52.51,52.57,52.49,52.52,30600.0,42.5814,42.63,42.5651,42.5895,30600.0
2012-01-11 10:15:00,52.53,52.64,52.52,52.62,28700.0,42.5976,42.6868,42.5895,42.6706,28700.0
2012-01-11 10:20:00,52.62,52.75,52.61,52.69,32100.0,42.6706,42.776,42.6625,42.7273,32100.0
2012-01-11 10:25:00,52.69,52.75,52.66,52.73,32100.0,42.7273,42.776,42.703,42.7598,32100.0
2012-01-11 10:30:00,52.74,52.83,52.73,52.83,30100.0,42.7679,42.8409,42.7598,42.8409,30100.0
2012-01-11 10:35:00,52.84,52.94,52.83,52.86,51700.0,42.849,42.9301,42.8409,42.8652,51700.0
2012-01-11 10:40:00,52.86,52.88,52.78,52.84,43400.0,42.8652,42.8814,42.8003,42.849,43400.0
2012-01-11 10:45:00,52.85,52.89,52.82,52.86,24500.0,42.8571,42.8895,42.8327,42.8652,24500.0
2012-01-11 10:50:00,52.86,52.95,52.82,52.94,37800.0,42.8652,42.9382,42.8327,42.9301,37800.0
2012-01-11 10:55:00,52.94,52.94,52.83,52.83,29300.0,42.9301,42.9301,42.8409,42.8409,29300.0
2012-01-11 11:00:00,52.83,52.92,52.81,52.85,38500.0,42.8409,42.9138,42.8246,42.8571,38500.0
2012-01-11 11:05:00,52.85,52.85,52.73,52.78,38100.0,42.8571,42.8571,42.7598,42.8003,38100.0
2012-01-11 11:10:00,52.77,52.8,52.76,52.79,23400.0,42.7922,42.8165,42.7841,42.8084,23400.0
2012-01-11 11:15:00,52.8,52.83,52.77,52.78,32600.0,42.8165,42.8409,42.7922,42.8003,32600.0
2012-01-11 11:20:00,52.77,52.81,52.76,52.78,19100.0,42.7922,42.8246,42.7841,42.8003,19100.0
2012-01-11 11:25:00,52.78,52.82,52.72,52.72,43000.0,42.8003,42.8327,42.7517,42.7517,43000.0
2012-01-11 11:30:00,52.72,52.8,52.72,52.79,37200.0,42.7517,42.8165,42.7517,42.8084,37200.0
2012-01-11 11:35:00,52.8,52.84,52.8,52.82,25800.0,42.8165,42.849,42.8165,42.8327,25800.0
2012-01-11 11:40:00,52.82,52.87,52.82,52.83,33000.0,42.8327,42.8733,42.8327,42.8409,33000.0
2012-01-11 11:45:00,52.84,52.92,52.83,52.9,29400.0,42.849,42.9138,42.8409,42.8976,29400.0
2012-01-11 11:50:00,52.9,52.9,52.83,52.83,58900.0,42.8976,42.8976,42.8409,42.8409,58900.0
2012-01-11 11:55:00,52.82,52.83,52.75,52.81,43500.0,42.8327,42.8409,42.776,42.8246,43500.0
2012-01-11 12:00:00,52.8,52.87,52.8,52.83,45300.0,42.8165,42.8733,42.8165,42.8409,45300.0
2012-01-11 12:05:00,52.83,52.83,52.8,52.81,20800.0,42.8409,42.8409,42.8165,42.8246,20800.0
2012-01-11 12:10:00,52.81,52.92,52.81,52.87,43200.0,42.8246,42.9138,42.8246,42.8733,43200.0
2012-01-11 12:15:00,52.87,52.92,52.86,52.87,57100.0,42.8733,42.9138,42.8652,42.8733,57100.0
2012-01-11 12:20:00,52.87,52.87,52.83,52.84,48400.0,42.8733,42.8733,42.8409,42.849,48400.0
2012-01-11 12:25:00,52.83,52.83,52.75,52.75,41600.0,42.8409,42.8409,42.776,42.776,41600.0
2012-01-11 12:30:00,52.75,52.78,52.68,52.71,33400.0,42.776,42.8003,42.7192,42.7435,33400.0
2012-01-11 12:35:00,52.7,52.78,52.7,52.78,32500.0,42.7354,42.8003,42.7354,42.8003,32500.0
2012-01-11 12:40:00,52.78,52.85,52.78,52.84,31400.0,42.8003,42.8571,42.8003,42.849,31400.0
2012-01-11 12:45:00,52.83,52.89,52.83,52.86,23500.0,42.8409,42.8895,42.8409,42.8652,23500.0
2012-01-11 12:50:00,52.85,52.9,52.85,52.89,19900.0,42.8571,42.8976,42.8571,42.8895,19900.0
2012-01-11 12:55:00,52.89,52.95,52.89,52.94,53800.0,42.8895,42.9382,42.8895,42.9301,53800.0
2012-01-11 13:00:00,52.94,52.99,52.93,52.98,30200.0,42.9301,42.9706,42.922,42.9625,30200.0
2012-01-11 13:05:00,52.98,53.0,52.97,52.98,24700.0,42.9625,42.9787,42.9544,42.9625,24700.0
2012-01-11 13:10:00,52.99,52.99,52.9,52.91,49200.0,42.9706,42.9706,42.8976,42.9057,49200.0
2012-01-11 13:15:00,52.91,52.93,52.89,52.93,37200.0,42.9057,42.922,42.8895,42.922,37200.0
2012-01-11 13:20:00,52.93,52.95,52.87,52.9,30200.0,42.922,42.9382,42.8733,42.8976,30200.0
2012-01-11 13:25:00,52.9,52.91,52.89,52.89,35100.0,42.8976,42.9057,42.8895,42.8895,35100.0
2012-01-11 13:30:00,52.9,52.9,52.85,52.87,37300.0,42.8976,42.8976,42.8571,42.8733,37300.0
2012-01-11 13:35:00,52.86,52.9,52.84,52.89,27300.0,42.8652,42.8976,42.849,42.8895,27300.0
2012-01-11 13:40:00,52.89,52.89,52.85,52.88,31700.0,42.8895,42.8895,42.8571,42.8814,31700.0
2012-01-11 13:45:00,52.89,52.93,52.89,52.92,54100.0,42.8895,42.922,42.8895,42.9138,54100.0
2012-01-11 13:50:00,52.92,52.92,52.84,52.9,48600.0,42.9138,42.9138,42.849,42.8976,48600.0
2012-01-11 13:55:00,52.91,52.91,52.85,52.89,41100.0,42.9057,42.9057,42.8571,42.8895,41100.0
2012-01-11 14:00:00,52.9,52.93,52.88,52.89,32800.0,42.8976,42.922,42.8814,42.8895,32800.0
2012-01-11 14:05:00,52.89,52.9,52.84,52.86,40000.0,42.8895,42.8976,42.849,42.8652,40000.0
2012-01-11 14:10:00,52.85,52.9,52.83,52.89,26200.0,42.8571,42.8976,42.8409,42.8895,26200.0
2012-01-11 14:15:00,52.9,52.93,52.89,52.93,27000.0,42.8976,42.922,42.8895,42.922,27000.0
2012-01-11 14:20:00,52.93,52.93,52.83,52.84,31800.0,42.922,42.922,42.8409,42.849,31800.0
2012-01-11 14:25:00,52.85,52.87,52.83,52.85,31800.0,42.8571,42.8733,42.8409,42.8571,31800.0
2012-01-11 14:30:00,52.85,52.88,52.84,52.87,25400.0,42.8571,42.8814,42.849,42.8733,25400.0
2012-01-11 14:35:00,52.86,52.94,52.86,52.94,25700.0,42.8652,42.9301,42.8652,42.9301,25700.0
2012-01-11 14:40:00,52.94,53.0,52.92,52.98,61700.0,42.9301,42.9787,42.9138,42.9625,61700.0
2012-01-11 14:45:00,52.99,53.0,52.9,52.92,78000.0,42.9706,42.9787,42.8976,42.9138,78000.0
2012-01-11 14:50:00,52.93,52.98,52.92,52.96,81300.0,42.922,42.9625,42.9138,42.9463,81300.0
2012-01-11 14:55:00,52.96,52.99,52.95,52.96,95400.0,42.9463,42.9706,42.9382,42.9463,95400.0
2012-01-11 15:00:00,52.97,52.98,52.94,52.98,79600.0,42.9544,42.9625,42.9301,42.9625,79600.0
2012-01-11 15:05:00,52.97,52.98,52.92,52.94,99300.0,42.9544,42.9625,42.9138,42.9301,99300.0
2012-01-11 15:10:00,52.94,52.95,52.91,52.94,66500.0,42.9301,42.9382,42.9057,42.9301,66500.0
2012-01-11 15:15:00,52.94,52.94,52.92,52.92,33300.0,42.9301,42.9301,42.9138,42.9138,33300.0
2012-01-11 15:20:00,52.93,52.98,52.92,52.97,80000.0,42.922,42.9625,42.9138,42.9544,80000.0
2012-01-11 15:25:00,52.98,53.06,52.98,53.06,106700.0,42.9625,43.0274,42.9625,43.0274,106700.0
2012-01-11 15:30:00,53.06,53.09,53.04,53.08,126300.0,43.0274,43.0517,43.0112,43.0436,126300.0
2012-01-11 15:35:00,53.08,53.12,53.08,53.12,79100.0,43.0436,43.076,43.0436,43.076,79100.0
2012-01-11 15:40:00,53.12,53.12,53.04,53.05,78300.0,43.076,43.076,43.0112,43.0193,78300.0
2012-01-11 15:45:00,53.05,53.05,52.98,53.01,81700.0,43.0193,43.0193,42.9625,42.9868,81700.0
2012-01-11 15:50:00,53.01,53.04,53.0,53.03,70800.0,42.9868,43.0112,42.9787,43.003,70800.0
2012-01-11 15:55:00,53.03,53.03,52.97,53.01,168300.0,43.003,43.003,42.9544,42.9868,168300.0
2012-01-12 09:30:00,53.22,53.24,52.75,52.78,163400.0,43.1571,43.1733,42.776,42.8003,163400.0
2012-01-12 09:35:00,52.78,53.06,52.77,53.0,101700.0,42.8003,43.0274,42.7922,42.9787,101700.0
2012-01-12 09:40:00,53.01,53.02,52.82,52.89,115100.0,42.9868,42.9949,42.8327,42.8895,115100.0
2012-01-12 09:45:00,52.89,52.98,52.78,52.89,69800.0,42.8895,42.9625,42.8003,42.8895,69800.0
2012-01-12 09:50:00,52.9,53.01,52.7,52.88,61000.0,42.8976,42.9868,42.7354,42.8814,61000.0
2012-01-12 09:55:00,52.89,52.95,52.84,52.86,55600.0,42.8895,42.9382,42.849,42.8652,55600.0
2012-01-12 10:00:00,52.86,52.89,52.81,52.87,48100.0,42.8652,42.8895,42.8246,42.8733,48100.0
2012-01-12 10:05:00,52.88,52.89,52.68,52.7,95100.0,42.8814,42.8895,42.7192,42.7354,95100.0
2012-01-12 10:10:00,52.7,52.73,52.58,52.6,55600.0,42.7354,42.7598,42.6381,42.6543,55600.0
2012-01-12 10:15:00,52.61,52.66,52.54,52.59,46100.0,42.6625,42.703,42.6057,42.6462,46100.0
2012-01-12 10:20:00,52.59,52.71,52.58,52.64,192000.0,42.6462,42.7435,42.6381,42.6868,192000.0
2012-01-12 10:25:00,52.64,52.7,52.61,52.62,72600.0,42.6868,42.7354,42.6625,42.6706,72600.0
2012-01-12 10:30:00,52.63,52.66,52.58,52.66,63300.0,42.6787,42.703,42.6381,42.703,63300.0
2012-01-12 10:35:00,52.65,52.72,52.61,52.7,93800.0,42.6949,42.7517,42.6625,42.7354,93800.0
2012-01-12 10:40:00,52.69,52.69,52.53,52.58,81600.0,42.7273,42.7273,42.5976,42.6381,81600.0
2012-01-12 10:45:00,52.58,52.63,52.55,52.61,86000.0,42.6381,42.6787,42.6138,42.6625,86000.0
2012-01-12 10:50:00,52.61,52.75,52.61,52.74,46700.0,42.6625,42.776,42.6625,42.7679,46700.0
2012-01-12 10:55:00,52.73,52.75,52.66,52.74,48600.0,42.7598,42.776,42.703,42.7679,48600.0
2012-01-12 11:00:00,52.74,52.78,52.73,52.76,46500.0,42.7679,42.8003,42.7598,42.7841,46500.0
2012-01-12 11:05:00,52.77,52.84,52.77,52.84,75200.0,42.7922,42.849,42.7922,42.849,75200.0
2012-01-12 11:10:00,52.85,52.86,52.79,52.79,37000.0,42.8571,42.8652,42.8084,42.8084,37000.0
2012-01-12 11:15:00,52.79,52.83,52.78,52.81,24900.0,42.8084,42.8409,42.8003,42.8246,24900.0
2012-01-12 11:20:00,52.81,52.88,52.8,52.86,28800.0,42.8246,42.8814,42.8165,42.8652,28800.0
2012-01-12 11:25:00,52.85,52.9,52.85,52.87,28800.0,42.8571,42.8976,42.8571,42.8733,28800.0
2012-01-12 11:30:00,52.87,52.87,52.75,52.77,29800.0,42.8733,42.8733,42.776,42.7922,29800.0
2012-01-12 11:35:00,52.77,52.84,52.76,52.8,34900.0,42.7922,42.849,42.7841,42.8165,34900.0
2012-01-12 11:40:00,52.8,52.85,52.78,52.83,30700.0,42.8165,42.8571,42.8003,42.8409,30700.0
2012-01-12 11:45:00,52.83,52.91,52.83,52.89,36500.0,42.8409,42.9057,42.8409,42.8895,36500.0
2012-01-12 11:50:00,52.89,52.93,52.87,52.9,69200.0,42.8895,42.922,42.8733,42.8976,69200.0
2012-01-12 11:55:00,52.91,52.96,52.89,52.93,64700.0,42.9057,42.9463,42.8895,42.922,64700.0
2012-01-12 12:00:00,52.93,52.94,52.9,52.9,26300.0,42.922,42.9301,42.8976,42.8976,26300.0
2012-01-12 12:05:00,52.91,52.94,52.9,52.93,15100.0,42.9057,42.9301,42.8976,42.922,15100.0
2012-01-12 12:10:00,52.94,52.94,52.9,52.91,30500.0,42.9301,42.9301,42.8976,42.9057,30500.0
2012-01-12 12:15:00,52.9,52.94,52.89,52.93,17200.0,42.8976,42.9301,42.8895,42.922,17200.0
2012-01-12 12:20:00,52.94,52.95,52.9,52.94,28600.0,42.9301,42.9382,42.8976,42.9301,28600.0
2012-01-12 12:25:00,52.94,52.97,52.85,52.85,60700.0,42.9301,42.9544,42.8571,42.8571,60700.0
2012-01-12 12:30:00,52.84,52.86,52.8,52.86,32300.0,42.849,42.8652,42.8165,42.8652,32300.0
2012-01-12 12:35:00,52.85,52.87,52.84,52.87,14800.0,42.8571,42.8733,42.849,42.8733,14800.0
2012-01-12 12:40:00,52.86,52.88,52.75,52.77,93600.0,42.8652,42.8814,42.776,42.7922,93600.0
2012-01-12 12:45:00,52.76,52.76,52.69,52.71,36700.0,42.7841,42.7841,42.7273,42.7435,36700.0
2012-01-12 12:50:00,52.71,52.72,52.68,52.72,21200.0,42.7435,42.7517,42.7192,42.7517,21200.0
2012-01-12 12:55:00,52.72,52.8,52.71,52.78,30000.0,42.7517,42.8165,42.7435,42.8003,30000.0
2012-01-12 13:00:00,52.78,52.88,52.78,52.86,48700.0,42.8003,42.8814,42.8003,42.8652,48700.0
2012-01-12 13:05:00,52.86,52.87,52.84,52.87,18500.0,42.8652,42.8733,42.849,42.8733,18500.0
2012-01-12 13:10:00,52.87,52.89,52.87,52.88,30400.0,42.8733,42.8895,42.8733,42.8814,30400.0
2012-01-12 13:15:00,52.88,52.91,52.88,52.91,37000.0,42.8814,42.9057,42.8814,42.9057,37000.0
2012-01-12 13:20:00,52.91,52.91,52.89,52.89,79600.0,42.9057,42.9057,42.8895,42.8895,79600.0
2012-01-12 13:25:00,52.9,52.9,52.86,52.87,31800.0,42.8976,42.8976,42.8652,42.8733,31800.0
2012-01-12 13:30:00,52.86,52.88,52.84,52.87,31000.0,42.8652,42.8814,42.849,42.8733,31000.0
2012-01-12 13:35:00,52.87,52.87,52.78,52.8,64000.0,42.8733,42.8733,42.8003,42.8165,64000.0
2012-01-12 13:40:00,52.8,52.85,52.8,52.85,32900.0,42.8165,42.8571,42.8165,42.8571,32900.0
2012-01-12 13:45:00,52.85,52.85,52.8,52.83,28400.0,42.8571,42.8571,42.8165,42.8409,28400.0
2012-01-12 13:50:00,52.83,52.87,52.83,52.84,29100.0,42.8409,42.8733,42.8409,42.849,29100.0
2012-01-12 13:55:00,52.84,52.89,52.83,52.86,26600.0,42.849,42.8895,42.8409,42.8652,26600.0
2012-01-12 14:00:00,52.85,52.89,52.85,52.89,20100.0,42.8571,42.8895,42.8571,42.8895,20100.0
2012-01-12 14:05:00,52.89,52.91,52.84,52.84,37300.0,42.8895,42.9057,42.849,42.849,37300.0
2012-01-12 14:10:00,52.85,52.9,52.85,52.9,34400.0,42.8571,42.8976,42.8571,42.8976,34400.0
2012-01-12 14:15:00,52.9,52.91,52.88,52.9,33000.0,42.8976,42.9057,42.8814,42.8976,33000.0
2012-01-12 14:20:00,52.9,52.9,52.86,52.86,19500.0,42.8976,42.8976,42.8652,42.8652,19500.0
2012-01-12 14:25:00,52.86,52.89,52.85,52.88,32400.0,42.8652,42.8895,42.8571,42.8814,32400.0
2012-01-12 14:30:00,52.88,52.91,52.86,52.89,56600.0,42.8814,42.9057,42.8652,42.8895,56600.0
2012-01-12 14:35:00,52.89,52.92,52.89,52.89,63800.0,42.8895,42.9138,42.8895,42.8895,63800.0
2012-01-12 14:40:00,52.89,52.95,52.88,52.93,78200.0,42.8895,42.9382,42.8814,42.922,78200.0
2012-01-12 14:45:00,52.93,52.94,52.87,52.88,36600.0,42.922,42.9301,42.8733,42.8814,36600.0
2012-01-12 14:50:00,52.89,52.91,52.88,52.91,36000.0,42.8895,42.9057,42.8814,42.9057,36000.0
2012-01-12 14:55:00,52.9,52.92,52.86,52.89,42000.0,42.8976,42.9138,42.8652,42.8895,42000.0
2012-01-12 15:00:00,52.89,52.91,52.88,52.89,27800.0,42.8895,42.9057,42.8814,42.8895,27800.0
2012-01-12 15:05:00,52.89,52.94,52.88,52.93,60700.0,42.8895,42.9301,42.8814,42.922,60700.0
2012-01-12 15:10:00,52.92,52.95,52.91,52.92,38900.0,42.9138,42.9382,42.9057,42.9138,38900.0
2012-01-12 15:15:00,52.92,52.94,52.88,52.9,55900.0,42.9138,42.9301,42.8814,42.8976,55900.0
2012-01-12 15:20:00,52.89,52.96,52.89,52.89,46500.0,42.8895,42.9463,42.8895,42.8895,46500.0
2012-01-12 15:25:00,52.9,52.9,52.87,52.9,35700.0,42.8976,42.8976,42.8733,42.8976,35700.0
2012-01-12 15:30:00,52.9,52.91,52.87,52.89,53400.0,42.8976,42.9057,42.8733,42.8895,53400.0
2012-01-12 15:35:00,52.9,52.9,52.84,52.88,62800.0,42.8976,42.8976,42.849,42.8814,62800.0
2012-01-12 15:40:00,52.88,52.91,52.85,52.89,85100.0,42.8814,42.9057,42.8571,42.8895,85100.0
2012-01-12 15:45:00,52.9,52.97,52.9,52.97,123300.0,42.8976,42.9544,42.8976,42.9544,123300.0
2012-01-12 15:50:00,52.97,52.97,52.85,52.86,55800.0,42.9544,42.9544,42.8571,42.8652,55800.0
2012-01-12 15:55:00,52.86,52.89,52.84,52.86,136500.0,42.8652,42.8895,42.849,42.8652,136500.0
2012-01-13 09:30:00,52.69,52.69,52.38,52.45,94200.0,42.7273,42.7273,42.4759,42.5327,94200.0
2012-01-13 09:35:00,52.46,52.52,52.39,52.47,35200.0,42.5408,42.5895,42.4841,42.5489,35200.0
2012-01-13 09:40:00,52.47,52.55,52.41,52.47,81800.0,42.5489,42.6138,42.5003,42.5489,81800.0
2012-01-13 09:45:00,52.48,52.57,52.4,52.47,89100.0,42.557,42.63,42.4922,42.5489,89100.0
2012-01-13 09:50:00,52.46,52.48,52.26,52.4,185500.0,42.5408,42.557,42.3786,42.4922,185500.0
2012-01-13 09:55:00,52.4,52.42,52.28,52.37,64700.0,42.4922,42.5084,42.3949,42.4678,64700.0
2012-01-13 10:00:00,52.37,52.4,52.3,52.38,59300.0,42.4678,42.4922,42.4111,42.4759,59300.0
2012-01-13 10:05:00,52.36,52.36,52.13,52.19,136700.0,42.4597,42.4597,42.2732,42.3219,136700.0
2012-01-13 10:10:00,52.18,52.28,52.11,52.11,115300.0,42.3138,42.3949,42.257,42.257,115300.0
2012-01-13 10:15:00,52.11,52.14,51.95,52.0,123100.0,42.257,42.2813,42.1272,42.1678,123100.0
2012-01-13 10:20:00,52.0,52.06,51.93,52.03,149000.0,42.1678,42.2165,42.111,42.1921,149000.0
2012-01-13 10:25:00,52.02,52.28,52.0,52.03,138300.0,42.184,42.3949,42.1678,42.1921,138300.0
2012-01-13 10:30:00,52.04,52.1,52.01,52.02,37300.0,42.2002,42.2489,42.1759,42.184,37300.0
2012-01-13 10:35:00,52.02,52.05,51.98,52.03,50100.0,42.184,42.2083,42.1516,42.1921,50100.0
2012-01-13 10:40:00,52.02,52.05,51.95,52.05,39300.0,42.184,42.2083,42.1272,42.2083,39300.0
2012-01-13 10:45:00,52.05,52.14,52.05,52.1,79800.0,42.2083,42.2813,42.2083,42.2489,79800.0
2012-01-13 10:50:00,52.1,52.11,52.02,52.07,68500.0,42.2489,42.257,42.184,42.2246,68500.0
2012-01-13 10:55:00,52.07,52.15,52.07,52.15,76500.0,42.2246,42.2894,42.2246,42.2894,76500.0
2012-01-13 11:00:00,52.14,52.2,52.1,52.15,36600.0,42.2813,42.33,42.2489,42.2894,36600.0
2012-01-13 11:05:00,52.16,52.18,52.15,52.18,22300.0,42.2975,42.3138,42.2894,42.3138,22300.0
2012-01-13 11:10:00,52.17,52.27,52.17,52.23,28600.0,42.3057,42.3867,42.3057,42.3543,28600.0
2012-01-13 11:15:00,52.22,52.29,52.22,52.27,12500.0,42.3462,42.403,42.3462,42.3867,12500.0
2012-01-13 11:20:00,52.26,52.28,52.23,52.25,23000.0,42.3786,42.3949,42.3543,42.3705,23000.0
2012-01-13 11:25:00,52.26,52.29,52.24,52.25,27800.0,42.3786,42.403,42.3624,42.3705,27800.0
2012-01-13 11:30:00,52.26,52.3,52.22,52.23,31200.0,42.3786,42.4111,42.3462,42.3543,31200.0
2012-01-13 11:35:00,52.23,52.24,52.21,52.24,23500.0,42.3543,42.3624,42.3381,42.3624,23500.0
2012-01-13 11:40:00,52.23,52.24,52.21,52.22,13100.0,42.3543,42.3624,42.3381,42.3462,13100.0
2012-01-13 11:45:00,52.23,52.24,52.21,52.23,24000.0,42.3543,42.3624,42.3381,42.3543,24000.0
2012-01-13 11:50:00,52.23,52.26,52.21,52.22,30500.0,42.3543,42.3786,42.3381,42.3462,30500.0
2012-01-13 11:55:00,52.21,52.23,52.17,52.18,43800.0,42.3381,42.3543,42.3057,42.3138,43800.0
2012-01-13 12:00:00,52.18,52.2,52.15,52.19,73000.0,42.3138,42.33,42.2894,42.3219,73000.0
2012-01-13 12:05:00,52.2,52.21,52.15,52.15,49400.0,42.33,42.3381,42.2894,42.2894,49400.0
2012-01-13 12:10:00,52.15,52.15,52.08,52.11,59800.0,42.2894,42.2894,42.2327,42.257,59800.0
2012-01-13 12:15:00,52.11,52.13,52.09,52.11,21600.0,42.257,42.2732,42.2408,42.257,21600.0
2012-01-13 12:20:00,52.12,52.14,52.06,52.06,31900.0,42.2651,42.2813,42.2165,42.2165,31900.0
2012-01-13 12:25:00,52.06,52.14,52.06,52.13,35500.0,42.2165,42.2813,42.2165,42.2732,35500.0
2012-01-13 12:30:00,52.14,52.16,52.1,52.15,19900.0,42.2813,42.2975,42.2489,42.2894,19900.0
2012-01-13 12:35:00,52.14,52.18,52.13,52.18,27100.0,42.2813,42.3138,42.2732,42.3138,27100.0
2012-01-13 12:40:00,52.16,52.19,52.13,52.19,27800.0,42.2975,42.3219,42.2732,42.3219,27800.0
2012-01-13 12:45:00,52.17,52.25,52.15,52.25,47700.0,42.3057,42.3705,42.2894,42.3705,47700.0
2012-01-13 12:50:00,52.26,52.28,52.24,52.25,28700.0,42.3786,42.3949,42.3624,42.3705,28700.0
2012-01-13 12:55:00,52.25,52.31,52.24,52.3,25200.0,42.3705,42.4192,42.3624,42.4111,25200.0
2012-01-13 13:00:00,52.3,52.31,52.19,52.19,29300.0,42.4111,42.4192,42.3219,42.3219,29300.0
2012-01-13 13:05:00,52.19,52.23,52.12,52.22,58400.0,42.3219,42.3543,42.2651,42.3462,58400.0
2012-01-13 13:10:00,52.22,52.23,52.18,52.23,40400.0,42.3462,42.3543,42.3138,42.3543,40400.0
2012-01-13 13:15:00,52.23,52.28,52.21,52.27,34200.0,42.3543,42.3949,42.3381,42.3867,34200.0
2012-01-13 13:20:00,52.27,52.3,52.26,52.29,26700.0,42.3867,42.4111,42.3786,42.403,26700.0
2012-01-13 13:25:00,52.29,52.32,52.28,52.3,26300.0,42.403,42.4273,42.3949,42.4111,26300.0
2012-01-13 13:30:00,52.3,52.34,52.29,52.33,26300.0,42.4111,42.4435,42.403,42.4354,26300.0
2012-01-13 13:35:00,52.34,52.36,52.31,52.31,16100.0,42.4435,42.4597,42.4192,42.4192,16100.0
2012-01-13 13:40:00,52.31,52.33,52.29,52.33,23300.0,42.4192,42.4354,42.403,42.4354,23300.0
2012-01-13 13:45:00,52.34,52.4,52.32,52.38,36700.0,42.4435,42.4922,42.4273,42.4759,36700.0
2012-01-13 13:50:00,52.37,52.47,52.37,52.42,69100.0,42.4678,42.5489,42.4678,42.5084,69100.0
2012-01-13 13:55:00,52.42,52.45,52.4,52.44,30000.0,42.5084,42.5327,42.4922,42.5246,30000.0
2012-01-13 14:00:00,52.44,52.45,52.37,52.4,36900.0,42.5246,42.5327,42.4678,42.4922,36900.0
2012-01-13 14:05:00,52.4,52.47,52.35,52.44,32900.0,42.4922,42.5489,42.4516,42.5246,32900.0
2012-01-13 14:10:00,52.45,52.49,52.43,52.45,29200.0,42.5327,42.5651,42.5165,42.5327,29200.0
2012-01-13 14:15:00,52.44,52.47,52.4,52.43,25300.0,42.5246,42.5489,42.4922,42.5165,25300.0
2012-01-13 14:20:00,52.43,52.45,52.4,52.4,20300.0,42.5165,42.5327,42.4922,42.4922,20300.0
2012-01-13 14:25:00,52.39,52.46,52.39,52.42,25500.0,42.4841,42.5408,42.4841,42.5084,25500.0
2012-01-13 14:30:00,52.42,52.46,52.42,52.45,25900.0,42.5084,42.5408,42.5084,42.5327,25900.0
2012-01-13 14:35:00,52.46,52.51,52.42,52.45,58800.0,42.5408,42.5814,42.5084,42.5327,58800.0
2012-01-13 14:40:00,52.45,52.49,52.44,52.49,22500.0,42.5327,42.5651,42.5246,42.5651,22500.0
2012-01-13 14:45:00,52.49,52.51,52.45,52.48,227200.0,42.5651,42.5814,42.5327,42.557,227200.0
2012-01-13 14:50:00,52.49,52.49,52.44,52.45,38100.0,42.5651,42.5651,42.5246,42.5327,38100.0
2012-01-13 14:55:00,52.45,52.48,52.45,52.45,22000.0,42.5327,42.557,42.5327,42.5327,22000.0
2012-01-13 15:00:00,52.45,52.52,52.44,52.52,43400.0,42.5327,42.5895,42.5246,42.5895,43400.0
2012-01-13 15:05:00,52.52,52.57,52.49,52.57,39200.0,42.5895,42.63,42.5651,42.63,39200.0
2012-01-13 15:10:00,52.57,52.59,52.53,52.55,38400.0,42.63,42.6462,42.5976,42.6138,38400.0
2012-01-13 15:15:00,52.56,52.58,52.54,52.55,23300.0,42.6219,42.6381,42.6057,42.6138,23300.0
2012-01-13 15:20:00,52.54,52.62,52.49,52.62,72500.0,42.6057,42.6706,42.5651,42.6706,72500.0
2012-01-13 15:25:00,52.62,52.68,52.61,52.65,73800.0,42.6706,42.7192,42.6625,42.6949,73800.0
2012-01-13 15:30:00,52.65,52.71,52.64,52.67,77900.0,42.6949,42.7435,42.6868,42.7111,77900.0
2012-01-13 15:35:00,52.66,52.75,52.63,52.68,60200.0,42.703,42.776,42.6787,42.7192,60200.0
2012-01-13 15:40:00,52.68,52.79,52.65,52.65,285800.0,42.7192,42.8084,42.6949,42.6949,285800.0
2012-01-13 15:45:00,52.66,52.71,52.66,52.69,116300.0,42.703,42.7435,42.703,42.7273,116300.0
2012-01-13 15:50:00,52.69,52.7,52.65,52.69,83700.0,42.7273,42.7354,42.6949,42.7273,83700.0
2012-01-13 15:55:00,52.69,52.7,52.65,52.7,127600.0,42.7273,42.7354,42.6949,42.7354,127600.0
2012-01-17 09:30:00,53.05,53.24,52.87,53.08,251900.0,43.0193,43.1733,42.8733,43.0436,251900.0
2012-01-17 09:35:00,53.08,53.35,53.0,53.3,154200.0,43.0436,43.2625,42.9787,43.222,154200.0
2012-01-17 09:40:00,53.3,53.45,53.28,53.44,99600.0,43.222,43.3436,43.2058,43.3355,99600.0
2012-01-17 09:45:00,53.45,53.5,53.31,53.42,114800.0,43.3436,43.3842,43.2301,43.3193,114800.0
2012-01-17 09:50:00,53.42,53.52,53.34,53.45,152600.0,43.3193,43.4004,43.2544,43.3436,152600.0
2012-01-17 09:55:00,53.45,53.55,53.32,53.55,348800.0,43.3436,43.4247,43.2382,43.4247,348800.0
2012-01-17 10:00:00,53.54,53.6,53.36,53.48,232000.0,43.4166,43.4653,43.2706,43.368,232000.0
2012-01-17 10:05:00,53.48,53.5,53.41,53.45,111700.0,43.368,43.3842,43.3112,43.3436,111700.0
2012-01-17 10:10:00,53.45,53.53,53.44,53.49,104900.0,43.3436,43.4085,43.3355,43.3761,104900.0
2012-01-17 10:15:00,53.5,53.54,53.47,53.48,98900.0,43.3842,43.4166,43.3598,43.368,98900.0
2012-01-17 10:20:00,53.48,53.5,53.42,53.48,102000.0,43.368,43.3842,43.3193,43.368,102000.0
2012-01-17 10:25:00,53.49,53.5,53.43,53.49,67600.0,43.3761,43.3842,43.3274,43.3761,67600.0
2012-01-17 10:30:00,53.48,53.5,53.42,53.46,241000.0,43.368,43.3842,43.3193,43.3517,241000.0
2012-01-17 10:35:00,53.46,53.5,53.43,53.48,222500.0,43.3517,43.3842,43.3274,43.368,222500.0
2012-01-17 10:40:00,53.48,53.5,53.41,53.42,93400.0,43.368,43.3842,43.3112,43.3193,93400.0
2012-01-17 10:45:00,53.41,53.44,53.29,53.31,126900.0,43.3112,43.3355,43.2139,43.2301,126900.0
2012-01-17 10:50:00,53.32,53.32,53.28,53.29,114000.0,43.2382,43.2382,43.2058,43.2139,114000.0
2012-01-17 10:55:00,53.29,53.32,53.27,53.31,139800.0,43.2139,43.2382,43.1977,43.2301,139800.0
2012-01-17 11:00:00,53.32,53.42,53.32,53.41,161300.0,43.2382,43.3193,43.2382,43.3112,161300.0
2012-01-17 11:05:00,53.41,53.42,53.34,53.34,70400.0,43.3112,43.3193,43.2544,43.2544,70400.0
2012-01-17 11:10:00,53.35,53.42,53.33,53.4,75300.0,43.2625,43.3193,43.2463,43.3031,75300.0
2012-01-17 11:15:00,53.4,53.5,53.39,53.5,31300.0,43.3031,43.3842,43.295,43.3842,31300.0
2012-01-17 11:20:00,53.5,53.51,53.48,53.5,53400.0,43.3842,43.3923,43.368,43.3842,53400.0
2012-01-17 11:25:00,53.51,53.56,53.49,53.5,71400.0,43.3923,43.4328,43.3761,43.3842,71400.0
2012-01-17 11:30:00,53.49,53.5,53.42,53.42,61400.0,43.3761,43.3842,43.3193,43.3193,61400.0
2012-01-17 11:35:00,53.43,53.47,53.43,53.46,53200.0,43.3274,43.3598,43.3274,43.3517,53200.0
2012-01-17 11:40:00,53.46,53.5,53.46,53.49,54900.0,43.3517,43.3842,43.3517,43.3761,54900.0
2012-01-17 11:45:00,53.5,53.5,53.42,53.48,32700.0,43.3842,43.3842,43.3193,43.368,32700.0
2012-01-17 11:50:00,53.48,53.5,53.47,53.49,39900.0,43.368,43.3842,43.3598,43.3761,39900.0
2012-01-17 11:55:00,53.49,53.51,53.49,53.51,33200.0,43.3761,43.3923,43.3761,43.3923,33200.0
2012-01-17 12:00:00,53.52,53.53,53.48,53.49,58600.0,43.4004,43.4085,43.368,43.3761,58600.0
2012-01-17 12:05:00,53.49,53.5,53.49,53.5,45200.0,43.3761,43.3842,43.3761,43.3842,45200.0
2012-01-17 12:10:00,53.49,53.55,53.49,53.54,52400.0,43.3761,43.4247,43.3761,43.4166,52400.0
2012-01-17 12:15:00,53.53,53.6,53.5,53.57,49900.0,43.4085,43.4653,43.3842,43.4409,49900.0
2012-01-17 12:20:00,53.56,53.6,53.55,53.57,39400.0,43.4328,43.4653,43.4247,43.4409,39400.0
2012-01-17 12:25:00,53.56,53.6,53.55,53.59,16500.0,43.4328,43.4653,43.4247,43.4572,16500.0
2012-01-17 12:30:00,53.58,53.6,53.55,53.56,65300.0,43.449,43.4653,43.4247,43.4328,65300.0
2012-01-17 12:35:00,53.56,53.64,53.5,53.51,85300.0,43.4328,43.4977,43.3842,43.3923,85300.0
2012-01-17 12:40:00,53.5,53.53,53.48,53.5,19400.0,43.3842,43.4085,43.368,43.3842,19400.0
2012-01-17 12:45:00,53.5,53.52,53.45,53.45,40400.0,43.3842,43.4004,43.3436,43.3436,40400.0
2012-01-17 12:50:00,53.46,53.51,53.45,53.5,25900.0,43.3517,43.3923,43.3436,43.3842,25900.0
2012-01-17 12:55:00,53.5,53.53,53.47,53.51,25200.0,43.3842,43.4085,43.3598,43.3923,25200.0
2012-01-17 13:00:00,53.5,53.54,53.48,53.51,25900.0,43.3842,43.4166,43.368,43.3923,25900.0
2012-01-17 13:05:00,53.51,53.56,53.48,53.48,40400.0,43.3923,43.4328,43.368,43.368,40400.0
2012-01-17 13:10:00,53.48,53.53,53.44,53.5,64500.0,43.368,43.4085,43.3355,43.3842,64500.0
2012-01-17 13:15:00,53.5,53.52,53.44,53.47,40000.0,43.3842,43.4004,43.3355,43.3598,40000.0
2012-01-17 13:20:00,53.48,53.48,53.41,53.47,50300.0,43.368,43.368,43.3112,43.3598,50300.0
2012-01-17 13:25:00,53.47,53.51,53.43,53.43,35800.0,43.3598,43.3923,43.3274,43.3274,35800.0
2012-01-17 13:30:00,53.44,53.46,53.4,53.44,29400.0,43.3355,43.3517,43.3031,43.3355,29400.0
2012-01-17 13:35:00,53.44,53.49,53.43,53.49,24500.0,43.3355,43.3761,43.3274,43.3761,24500.0
2012-01-17 13:40:00,53.49,53.51,53.45,53.48,26700.0,43.3761,43.3923,43.3436,43.368,26700.0
2012-01-17 13:45:00,53.47,53.48,53.45,53.45,13600.0,43.3598,43.368,43.3436,43.3436,13600.0
2012-01-17 13:50:00,53.46,53.5,53.45,53.48,25800.0,43.3517,43.3842,43.3436,43.368,25800.0
2012-01-17 13:55:00,53.47,53.53,53.45,53.46,27900.0,43.3598,43.4085,43.3436,43.3517,27900.0
2012-01-17 14:00:00,53.45,53.48,53.45,53.46,21300.0,43.3436,43.368,43.3436,43.3517,21300.0
2012-01-17 14:05:00,53.47,53.49,53.46,53.47,18400.0,43.3598,43.3761,43.3517,43.3598,18400.0
2012-01-17 14:10:00,53.47,53.49,53.45,53.45,31300.0,43.3598,43.3761,43.3436,43.3436,31300.0
2012-01-17 14:15:00,53.46,53.5,53.45,53.5,29400.0,43.3517,43.3842,43.3436,43.3842,29400.0
2012-01-17 14:20:00,53.5,53.57,53.5,53.57,45200.0,43.3842,43.4409,43.3842,43.4409,45200.0
2012-01-17 14:25:00,53.57,53.6,53.48,53.5,36400.0,43.4409,43.4653,43.368,43.3842,36400.0
2012-01-17 14:30:00,53.48,53.52,53.44,53.45,108500.0,43.368,43.4004,43.3355,43.3436,108500.0
2012-01-17 14:35:00,53.45,53.49,53.4,53.41,78500.0,43.3436,43.3761,43.3031,43.3112,78500.0
2012-01-17 14:40:00,53.4,53.43,53.36,53.38,59200.0,43.3031,43.3274,43.2706,43.2869,59200.0
2012-01-17 14:45:00,53.39,53.41,53.36,53.4,72500.0,43.295,43.3112,43.2706,43.3031,72500.0
2012-01-17 14:50:00,53.4,53.42,53.38,53.4,59300.0,43.3031,43.3193,43.2869,43.3031,59300.0
2012-01-17 14:55:00,53.4,53.47,53.39,53.42,41800.0,43.3031,43.3598,43.295,43.3193,41800.0
2012-01-17 15:00:00,53.42,53.5,53.41,53.5,34000.0,43.3193,43.3842,43.3112,43.3842,34000.0
2012-01-17 15:05:00,53.49,53.5,53.4,53.4,41400.0,43.3761,43.3842,43.3031,43.3031,41400.0
2012-01-17 15:10:00,53.4,53.44,53.38,53.4,53900.0,43.3031,43.3355,43.2869,43.3031,53900.0
2012-01-17 15:15:00,53.4,53.51,53.38,53.45,128900.0,43.3031,43.3923,43.2869,43.3436,128900.0
2012-01-17 15:20:00,53.45,53.53,53.44,53.5,60400.0,43.3436,43.4085,43.3355,43.3842,60400.0
2012-01-17 15:25:00,53.51,53.57,53.49,53.51,46400.0,43.3923,43.4409,43.3761,43.3923,46400.0
2012-01-17 15:30:00,53.51,53.52,53.43,53.49,67900.0,43.3923,43.4004,43.3274,43.3761,67900.0
2012-01-17 15:35:00,53.49,53.51,53.42,53.51,76000.0,43.3761,43.3923,43.3193,43.3923,76000.0
2012-01-17 15:40:00,53.5,53.57,53.5,53.55,80000.0,43.3842,43.4409,43.3842,43.4247,80000.0
2012-01-17 15:45:00,53.55,53.6,53.51,53.6,84400.0,43.4247,43.4653,43.3923,43.4653,84400.0
2012-01-17 15:50:00,53.58,53.6,53.5,53.52,87500.0,43.449,43.4653,43.3842,43.4004,87500.0
2012-01-17 15:55:00,53.51,53.57,53.5,53.56,222400.0,43.3923,43.4409,43.3842,43.4328,222400.0
2012-01-18 09:30:00,53.24,53.45,52.93,53.32,107900.0,43.1733,43.3436,42.922,43.2382,107900.0
2012-01-18 09:35:00,53.32,53.74,53.3,53.74,126300.0,43.2382,43.5788,43.222,43.5788,126300.0
2012-01-18 09:40:00,53.73,53.81,53.61,53.73,143700.0,43.5707,43.6356,43.4734,43.5707,143700.0
2012-01-18 09:45:00,53.75,53.85,53.73,53.79,108300.0,43.5869,43.668,43.5707,43.6193,108300.0
2012-01-18 09:50:00,53.8,53.97,53.8,53.95,136800.0,43.6274,43.7653,43.6274,43.7491,136800.0
2012-01-18 09:55:00,53.95,54.05,53.95,54.05,200700.0,43.7491,43.8302,43.7491,43.8302,200700.0
2012-01-18 10:00:00,54.05,54.18,54.03,54.07,288300.0,43.8302,43.9356,43.814,43.8464,288300.0
2012-01-18 10:05:00,54.05,54.12,54.02,54.07,170900.0,43.8302,43.8869,43.8059,43.8464,170900.0
2012-01-18 10:10:00,54.06,54.06,53.9,53.91,123300.0,43.8383,43.8383,43.7085,43.7167,123300.0
2012-01-18 10:15:00,53.91,53.91,53.74,53.74,89700.0,43.7167,43.7167,43.5788,43.5788,89700.0
2012-01-18 10:20:00,53.74,53.95,53.74,53.95,111300.0,43.5788,43.7491,43.5788,43.7491,111300.0
2012-01-18 10:25:00,53.96,53.96,53.84,53.84,69800.0,43.7572,43.7572,43.6599,43.6599,69800.0
2012-01-18 10:30:00,53.85,53.87,53.79,53.84,119800.0,43.668,43.6842,43.6193,43.6599,119800.0
2012-01-18 10:35:00,53.84,53.86,53.77,53.77,67100.0,43.6599,43.6761,43.6031,43.6031,67100.0
2012-01-18 10:40:00,53.77,53.77,53.67,53.69,94900.0,43.6031,43.6031,43.522,43.5382,94900.0
2012-01-18 10:45:00,53.69,53.74,53.63,53.73,102100.0,43.5382,43.5788,43.4896,43.5707,102100.0
2012-01-18 10:50:00,53.73,53.75,53.67,53.68,68300.0,43.5707,43.5869,43.522,43.5301,68300.0
2012-01-18 10:55:00,53.67,53.67,53.51,53.51,107900.0,43.522,43.522,43.3923,43.3923,107900.0
2012-01-18 11:00:00,53.51,53.65,53.51,53.65,58000.0,43.3923,43.5058,43.3923,43.5058,58000.0
2012-01-18 11:05:00,53.65,53.73,53.57,53.57,91600.0,43.5058,43.5707,43.4409,43.4409,91600.0
2012-01-18 11:10:00,53.58,53.65,53.58,53.62,92600.0,43.449,43.5058,43.449,43.4815,92600.0
2012-01-18 11:15:00,53.62,53.62,53.44,53.49,96700.0,43.4815,43.4815,43.3355,43.3761,96700.0
2012-01-18 11:20:00,53.49,53.59,53.48,53.57,96400.0,43.3761,43.4572,43.368,43.4409,96400.0
2012-01-18 11:25:00,53.58,53.6,53.54,53.54,56700.0,43.449,43.4653,43.4166,43.4166,56700.0
2012-01-18 11:30:00,53.53,53.61,53.51,53.51,77500.0,43.4085,43.4734,43.3923,43.3923,77500.0
2012-01-18 11:35:00,53.52,53.57,53.41,53.56,61400.0,43.4004,43.4409,43.3112,43.4328,61400.0
2012-01-18 11:40:00,53.54,53.55,53.52,53.55,55900.0,43.4166,43.4247,43.4004,43.4247,55900.0
2012-01-18 11:45:00,53.54,53.55,53.5,53.53,45500.0,43.4166,43.4247,43.3842,43.4085,45500.0
2012-01-18 11:50:00,53.53,53.54,53.44,53.5,74500.0,43.4085,43.4166,43.3355,43.3842,74500.0
2012-01-18 11:55:00,53.5,53.5,53.44,53.49,46600.0,43.3842,43.3842,43.3355,43.3761,46600.0
2012-01-18 12:00:00,53.49,53.51,53.48,53.49,53600.0,43.3761,43.3923,43.368,43.3761,53600.0
2012-01-18 12:05:00,53.48,53.5,53.42,53.47,205700.0,43.368,43.3842,43.3193,43.3598,205700.0
2012-01-18 12:10:00,53.46,53.5,53.46,53.48,72800.0,43.3517,43.3842,43.3517,43.368,72800.0
2012-01-18 12:15:00,53.49,53.56,53.38,53.4,140700.0,43.3761,43.4328,43.2869,43.3031,140700.0
2012-01-18 12:20:00,53.41,53.58,53.41,53.58,76700.0,43.3112,43.449,43.3112,43.449,76700.0
2012-01-18 12:25:00,53.58,53.62,53.58,53.61,44500.0,43.449,43.4815,43.449,43.4734,44500.0
2012-01-18 12:30:00,53.61,53.69,53.59,53.6,63200.0,43.4734,43.5382,43.4572,43.4653,63200.0
2012-01-18 12:35:00,53.61,53.63,53.58,53.62,32800.0,43.4734,43.4896,43.449,43.4815,32800.0
2012-01-18 12:40:00,53.61,53.64,53.61,53.64,54600.0,43.4734,43.4977,43.4734,43.4977,54600.0
2012-01-18 12:45:00,53.63,53.65,53.63,53.63,42000.0,43.4896,43.5058,43.4896,43.4896,42000.0
2012-01-18 12:50:00,53.64,53.65,53.6,53.61,29000.0,43.4977,43.5058,43.4653,43.4734,29000.0
2012-01-18 12:55:00,53.6,53.64,53.59,53.64,35400.0,43.4653,43.4977,43.4572,43.4977,35400.0
2012-01-18 13:00:00,53.64,53.66,53.63,53.64,65400.0,43.4977,43.5139,43.4896,43.4977,65400.0
2012-01-18 13:05:00,53.64,53.72,53.64,53.69,39800.0,43.4977,43.5626,43.4977,43.5382,39800.0
2012-01-18 13:10:00,53.7,53.77,53.7,53.76,39800.0,43.5464,43.6031,43.5464,43.595,39800.0
2012-01-18 13:15:00,53.76,53.78,53.73,53.75,83200.0,43.595,43.6112,43.5707,43.5869,83200.0
2012-01-18 13:20:00,53.76,53.8,53.75,53.79,80400.0,43.595,43.6274,43.5869,43.6193,80400.0
2012-01-18 13:25:00,53.79,53.81,53.74,53.77,60900.0,43.6193,43.6356,43.5788,43.6031,60900.0
2012-01-18 13:30:00,53.78,53.87,53.78,53.87,49800.0,43.6112,43.6842,43.6112,43.6842,49800.0
2012-01-18 13:35:00,53.87,53.87,53.77,53.78,49000.0,43.6842,43.6842,43.6031,43.6112,49000.0
2012-01-18 13:40:00,53.78,53.84,53.77,53.82,52700.0,43.6112,43.6599,43.6031,43.6437,52700.0
2012-01-18 13:45:00,53.82,53.82,53.79,53.79,70800.0,43.6437,43.6437,43.6193,43.6193,70800.0
2012-01-18 13:50:00,53.79,53.79,53.59,53.6,72600.0,43.6193,43.6193,43.4572,43.4653,72600.0
2012-01-18 13:55:00,53.6,53.6,53.52,53.52,63300.0,43.4653,43.4653,43.4004,43.4004,63300.0
2012-01-18 14:00:00,53.52,53.63,53.49,53.63,66800.0,43.4004,43.4896,43.3761,43.4896,66800.0
2012-01-18 14:05:00,53.63,53.65,53.58,53.59,169900.0,43.4896,43.5058,43.449,43.4572,169900.0
2012-01-18 14:10:00,53.59,53.67,53.57,53.65,79400.0,43.4572,43.522,43.4409,43.5058,79400.0
2012-01-18 14:15:00,53.65,53.69,53.6,53.68,71900.0,43.5058,43.5382,43.4653,43.5301,71900.0
2012-01-18 14:20:00,53.68,53.73,53.67,53.67,42600.0,43.5301,43.5707,43.522,43.522,42600.0
2012-01-18 14:25:00,53.67,53.71,53.64,53.7,104800.0,43.522,43.5545,43.4977,43.5464,104800.0
2012-01-18 14:30:00,53.71,53.77,53.7,53.73,110600.0,43.5545,43.6031,43.5464,43.5707,110600.0
2012-01-18 14:35:00,53.74,53.79,53.73,53.77,89700.0,43.5788,43.6193,43.5707,43.6031,89700.0
2012-01-18 14:40:00,53.77,53.86,53.77,53.84,74800.0,43.6031,43.6761,43.6031,43.6599,74800.0
2012-01-18 14:45:00,53.84,53.84,53.78,53.84,76400.0,43.6599,43.6599,43.6112,43.6599,76400.0
2012-01-18 14:50:00,53.83,53.86,53.79,53.82,135100.0,43.6518,43.6761,43.6193,43.6437,135100.0
2012-01-18 14:55:00,53.82,53.83,53.75,53.82,103300.0,43.6437,43.6518,43.5869,43.6437,103300.0
2012-01-18 15:00:00,53.82,53.9,53.82,53.89,96000.0,43.6437,43.7085,43.6437,43.7004,96000.0
2012-01-18 15:05:00,53.88,53.92,53.86,53.91,118400.0,43.6923,43.7248,43.6761,43.7167,118400.0
2012-01-18 15:10:00,53.91,53.99,53.85,53.91,171400.0,43.7167,43.7815,43.668,43.7167,171400.0
2012-01-18 15:15:00,53.92,53.99,53.87,53.89,214300.0,43.7248,43.7815,43.6842,43.7004,214300.0
2012-01-18 15:20:00,53.89,53.98,53.88,53.97,133300.0,43.7004,43.7734,43.6923,43.7653,133300.0
2012-01-18 15:25:00,53.96,54.0,53.93,53.93,163700.0,43.7572,43.7896,43.7329,43.7329,163700.0
2012-01-18 15:30:00,53.93,53.94,53.86,53.89,122300.0,43.7329,43.741,43.6761,43.7004,122300.0
2012-01-18 15:35:00,53.89,53.93,53.87,53.93,91500.0,43.7004,43.7329,43.6842,43.7329,91500.0
2012-01-18 15:40:00,53.92,53.99,53.92,53.98,131100.0,43.7248,43.7815,43.7248,43.7734,131100.0
2012-01-18 15:45:00,53.99,54.0,53.92,53.94,176700.0,43.7815,43.7896,43.7248,43.741,176700.0
2012-01-18 15:50:00,53.95,53.98,53.94,53.97,153900.0,43.7491,43.7734,43.741,43.7653,153900.0
2012-01-18 15:55:00,53.97,53.98,53.95,53.95,283300.0,43.7653,43.7734,43.7491,43.7491,283300.0
2012-01-19 09:30:00,52.31,52.88,52.02,52.65,755300.0,42.4192,42.8814,42.184,42.6949,755300.0
2012-01-19 09:35:00,52.62,52.66,52.0,52.1,468400.0,42.6706,42.703,42.1678,42.2489,468400.0
2012-01-19 09:40:00,52.09,52.67,52.01,52.55,568200.0,42.2408,42.7111,42.1759,42.6138,568200.0
2012-01-19 09:45:00,52.55,52.85,52.52,52.75,479100.0,42.6138,42.8571,42.5895,42.776,479100.0
2012-01-19 09:50:00,52.75,52.76,52.29,52.58,369600.0,42.776,42.7841,42.403,42.6381,369600.0
2012-01-19 09:55:00,52.58,53.02,52.34,52.91,308500.0,42.6381,42.9949,42.4435,42.9057,308500.0
2012-01-19 10:00:00,52.91,52.92,52.48,52.65,246300.0,42.9057,42.9138,42.557,42.6949,246300.0
2012-01-19 10:05:00,52.65,52.65,52.51,52.6,128800.0,42.6949,42.6949,42.5814,42.6543,128800.0
2012-01-19 10:10:00,52.6,52.69,52.54,52.55,106900.0,42.6543,42.7273,42.6057,42.6138,106900.0
2012-01-19 10:15:00,52.55,52.62,52.51,52.54,109100.0,42.6138,42.6706,42.5814,42.6057,109100.0
2012-01-19 10:20:00,52.54,52.58,52.38,52.44,96800.0,42.6057,42.6381,42.4759,42.5246,96800.0
2012-01-19 10:25:00,52.45,52.48,52.27,52.33,168300.0,42.5327,42.557,42.3867,42.4354,168300.0
2012-01-19 10:30:00,52.33,52.36,52.24,52.3,123700.0,42.4354,42.4597,42.3624,42.4111,123700.0
2012-01-19 10:35:00,52.29,52.37,52.25,52.33,196500.0,42.403,42.4678,42.3705,42.4354,196500.0
2012-01-19 10:40:00,52.33,52.34,52.15,52.28,315700.0,42.4354,42.4435,42.2894,42.3949,315700.0
2012-01-19 10:45:00,52.28,52.31,52.15,52.26,176300.0,42.3949,42.4192,42.2894,42.3786,176300.0
2012-01-19 10:50:00,52.27,52.27,52.12,52.15,109300.0,42.3867,42.3867,42.2651,42.2894,109300.0
2012-01-19 10:55:00,52.14,52.16,52.04,52.05,257200.0,42.2813,42.2975,42.2002,42.2083,257200.0
2012-01-19 11:00:00,52.05,52.06,51.9,51.95,468500.0,42.2083,42.2165,42.0867,42.1272,468500.0
2012-01-19 11:05:00,51.95,51.97,51.7,51.95,351100.0,42.1272,42.1435,41.9245,42.1272,351100.0
2012-01-19 11:10:00,51.94,52.13,51.85,52.13,271200.0,42.1191,42.2732,42.0462,42.2732,271200.0
2012-01-19 11:15:00,52.13,52.17,52.02,52.08,362500.0,42.2732,42.3057,42.184,42.2327,362500.0
2012-01-19 11:20:00,52.07,52.36,52.07,52.29,191400.0,42.2246,42.4597,42.2246,42.403,191400.0
2012-01-19 11:25:00,52.3,52.58,52.27,52.55,204300.0,42.4111,42.6381,42.3867,42.6138,204300.0
2012-01-19 11:30:00,52.55,52.56,52.43,52.47,219500.0,42.6138,42.6219,42.5165,42.5489,219500.0
2012-01-19 11:35:00,52.46,52.47,52.31,52.33,176100.0,42.5408,42.5489,42.4192,42.4354,176100.0
2012-01-19 11:40:00,52.34,52.35,52.22,52.33,120000.0,42.4435,42.4516,42.3462,42.4354,120000.0
2012-01-19 11:45:00,52.33,52.35,52.28,52.32,248600.0,42.4354,42.4516,42.3949,42.4273,248600.0
2012-01-19 11:50:00,52.32,52.33,52.23,52.3,144900.0,42.4273,42.4354,42.3543,42.4111,144900.0
2012-01-19 11:55:00,52.29,52.32,52.22,52.23,91100.0,42.403,42.4273,42.3462,42.3543,91100.0
2012-01-19 12:00:00,52.23,52.26,52.14,52.15,95800.0,42.3543,42.3786,42.2813,42.2894,95800.0
2012-01-19 12:05:00,52.15,52.15,52.01,52.05,163600.0,42.2894,42.2894,42.1759,42.2083,163600.0
2012-01-19 12:10:00,52.04,52.04,51.99,52.01,281700.0,42.2002,42.2002,42.1597,42.1759,281700.0
2012-01-19 12:15:00,52.01,52.03,52.0,52.02,130600.0,42.1759,42.1921,42.1678,42.184,130600.0
2012-01-19 12:20:00,52.03,52.33,52.03,52.3,153600.0,42.1921,42.4354,42.1921,42.4111,153600.0
2012-01-19 12:25:00,52.3,52.58,52.3,52.52,206600.0,42.4111,42.6381,42.4111,42.5895,206600.0
2012-01-19 12:30:00,52.52,52.63,52.43,52.47,161400.0,42.5895,42.6787,42.5165,42.5489,161400.0
2012-01-19 12:35:00,52.48,52.5,52.12,52.13,190400.0,42.557,42.5733,42.2651,42.2732,190400.0
2012-01-19 12:40:00,52.13,52.26,52.13,52.2,198500.0,42.2732,42.3786,42.2732,42.33,198500.0
2012-01-19 12:45:00,52.21,52.42,52.21,52.41,148400.0,42.3381,42.5084,42.3381,42.5003,148400.0
2012-01-19 12:50:00,52.42,52.57,52.41,52.48,158800.0,42.5084,42.63,42.5003,42.557,158800.0
2012-01-19 12:55:00,52.49,52.63,52.41,52.43,147800.0,42.5651,42.6787,42.5003,42.5165,147800.0
2012-01-19 13:00:00,52.43,52.44,52.22,52.26,211400.0,42.5165,42.5246,42.3462,42.3786,211400.0
2012-01-19 13:05:00,52.26,52.28,52.2,52.25,178200.0,42.3786,42.3949,42.33,42.3705,178200.0
2012-01-19 13:10:00,52.25,52.35,52.14,52.22,297300.0,42.3705,42.4516,42.2813,42.3462,297300.0
2012-01-19 13:15:00,52.22,52.3,52.2,52.25,81700.0,42.3462,42.4111,42.33,42.3705,81700.0
2012-01-19 13:20:00,52.25,52.26,52.15,52.22,257600.0,42.3705,42.3786,42.2894,42.3462,257600.0
2012-01-19 13:25:00,52.22,52.23,52.21,52.22,67900.0,42.3462,42.3543,42.3381,42.3462,67900.0
2012-01-19 13:30:00,52.22,52.23,52.04,52.13,220000.0,42.3462,42.3543,42.2002,42.2732,220000.0
2012-01-19 13:35:00,52.13,52.14,51.79,51.86,294400.0,42.2732,42.2813,41.9975,42.0543,294400.0
2012-01-19 13:40:00,51.87,51.95,51.77,51.84,192100.0,42.0624,42.1272,41.9813,42.038,192100.0
2012-01-19 13:45:00,51.84,51.85,51.71,51.71,219600.0,42.038,42.0462,41.9326,41.9326,219600.0
2012-01-19 13:50:00,51.71,51.79,51.42,51.79,358400.0,41.9326,41.9975,41.6975,41.9975,358400.0
2012-01-19 13:55:00,51.8,51.87,51.68,51.68,208900.0,42.0056,42.0624,41.9083,41.9083,208900.0
2012-01-19 14:00:00,51.68,51.81,51.62,51.76,191200.0,41.9083,42.0137,41.8596,41.9732,191200.0
2012-01-19 14:05:00,51.76,52.0,51.76,51.99,215900.0,41.9732,42.1678,41.9732,42.1597,215900.0
2012-01-19 14:10:00,52.0,52.1,51.98,52.07,249900.0,42.1678,42.2489,42.1516,42.2246,249900.0
2012-01-19 14:15:00,52.07,52.11,52.01,52.06,197000.0,42.2246,42.257,42.1759,42.2165,197000.0
2012-01-19 14:20:00,52.06,52.08,51.89,51.89,223900.0,42.2165,42.2327,42.0786,42.0786,223900.0
2012-01-19 14:25:00,51.92,51.92,51.8,51.88,129100.0,42.1029,42.1029,42.0056,42.0705,129100.0
2012-01-19 14:30:00,51.88,51.89,51.49,51.51,347000.0,42.0705,42.0786,41.7542,41.7704,347000.0
2012-01-19 14:35:00,51.51,51.9,51.51,51.84,124100.0,41.7704,42.0867,41.7704,42.038,124100.0
2012-01-19 14:40:00,51.83,51.93,51.73,51.92,192500.0,42.0299,42.111,41.9488,42.1029,192500.0
2012-01-19 14:45:00,51.92,52.15,51.91,52.0,161000.0,42.1029,42.2894,42.0948,42.1678,161000.0
2012-01-19 14:50:00,52.0,52.13,51.96,52.13,82800.0,42.1678,42.2732,42.1354,42.2732,82800.0
2012-01-19 14:55:00,52.13,52.23,52.07,52.22,137900.0,42.2732,42.3543,42.2246,42.3462,137900.0
2012-01-19 15:00:00,52.22,52.4,52.2,52.35,217800.0,42.3462,42.4922,42.33,42.4516,217800.0
2012-01-19 15:05:00,52.35,52.4,52.25,52.37,198700.0,42.4516,42.4922,42.3705,42.4678,198700.0
2012-01-19 15:10:00,52.37,52.45,52.35,52.41,153800.0,42.4678,42.5327,42.4516,42.5003,153800.0
2012-01-19 15:15:00,52.41,52.41,52.27,52.31,129000.0,42.5003,42.5003,42.3867,42.4192,129000.0
2012-01-19 15:20:00,52.31,52.4,52.28,52.4,282300.0,42.4192,42.4922,42.3949,42.4922,282300.0
2012-01-19 15:25:00,52.4,52.48,52.29,52.32,231300.0,42.4922,42.557,42.403,42.4273,231300.0
2012-01-19 15:30:00,52.33,52.41,52.25,52.4,158200.0,42.4354,42.5003,42.3705,42.4922,158200.0
2012-01-19 15:35:00,52.4,52.41,52.15,52.23,140200.0,42.4922,42.5003,42.2894,42.3543,140200.0
2012-01-19 15:40:00,52.23,52.24,51.98,52.19,255100.0,42.3543,42.3624,42.1516,42.3219,255100.0
2012-01-19 15:45:00,52.2,52.26,52.13,52.19,212000.0,42.33,42.3786,42.2732,42.3219,212000.0
2012-01-19 15:50:00,52.19,52.2,52.07,52.09,185000.0,42.3219,42.33,42.2246,42.2408,185000.0
2012-01-19 15:55:00,52.09,52.32,52.07,52.31,443100.0,42.2408,42.4273,42.2246,42.4192,443100.0
2012-01-20 09:30:00,52.34,52.51,52.2,52.25,818600.0,42.4435,42.5814,42.33,42.3705,818600.0
2012-01-20 09:35:00,52.25,52.3,51.95,51.97,143000.0,42.3705,42.4111,42.1272,42.1435,143000.0
2012-01-20 09:40:00,51.96,51.97,51.76,51.81,108800.0,42.1354,42.1435,41.9732,42.0137,108800.0
2012-01-20 09:45:00,51.81,51.84,51.68,51.73,223000.0,42.0137,42.038,41.9083,41.9488,223000.0
2012-01-20 09:50:00,51.74,51.91,51.72,51.87,135000.0,41.957,42.0948,41.9407,42.0624,135000.0
2012-01-20 09:55:00,51.87,51.89,51.78,51.81,96200.0,42.0624,42.0786,41.9894,42.0137,96200.0
2012-01-20 10:00:00,51.81,51.82,51.7,51.77,130000.0,42.0137,42.0218,41.9245,41.9813,130000.0
2012-01-20 10:05:00,51.77,51.89,51.75,51.85,132100.0,41.9813,42.0786,41.9651,42.0462,132100.0
2012-01-20 10:10:00,51.87,52.0,51.85,51.94,118000.0,42.0624,42.1678,42.0462,42.1191,118000.0
2012-01-20 10:15:00,51.93,52.0,51.89,51.99,85200.0,42.111,42.1678,42.0786,42.1597,85200.0
2012-01-20 10:20:00,51.99,52.0,51.93,51.98,117200.0,42.1597,42.1678,42.111,42.1516,117200.0
2012-01-20 10:25:00,51.97,52.0,51.89,51.96,72100.0,42.1435,42.1678,42.0786,42.1354,72100.0
2012-01-20 10:30:00,51.96,51.97,51.9,51.94,80500.0,42.1354,42.1435,42.0867,42.1191,80500.0
2012-01-20 10:35:00,51.94,51.94,51.84,51.85,89900.0,42.1191,42.1191,42.038,42.0462,89900.0
2012-01-20 10:40:00,51.84,51.97,51.83,51.93,76000.0,42.038,42.1435,42.0299,42.111,76000.0
2012-01-20 10:45:00,51.93,51.99,51.89,51.96,57800.0,42.111,42.1597,42.0786,42.1354,57800.0
2012-01-20 10:50:00,51.96,51.96,51.84,51.87,44900.0,42.1354,42.1354,42.038,42.0624,44900.0
2012-01-20 10:55:00,51.88,51.97,51.87,51.97,37600.0,42.0705,42.1435,42.0624,42.1435,37600.0
2012-01-20 11:00:00,51.97,51.99,51.87,51.88,117300.0,42.1435,42.1597,42.0624,42.0705,117300.0
2012-01-20 11:05:00,51.87,51.87,51.63,51.73,218700.0,42.0624,42.0624,41.8678,41.9488,218700.0
2012-01-20 11:10:00,51.73,51.73,51.61,51.64,80000.0,41.9488,41.9488,41.8515,41.8759,80000.0
2012-01-20 11:15:00,51.64,51.76,51.61,51.75,68700.0,41.8759,41.9732,41.8515,41.9651,68700.0
2012-01-20 11:20:00,51.75,51.76,51.67,51.7,84400.0,41.9651,41.9732,41.9002,41.9245,84400.0
2012-01-20 11:25:00,51.7,51.73,51.68,51.72,64000.0,41.9245,41.9488,41.9083,41.9407,64000.0
2012-01-20 11:30:00,51.72,51.72,51.67,51.72,124600.0,41.9407,41.9407,41.9002,41.9407,124600.0
2012-01-20 11:35:00,51.72,51.72,51.66,51.71,53600.0,41.9407,41.9407,41.8921,41.9326,53600.0
2012-01-20 11:40:00,51.71,51.71,51.66,51.67,46200.0,41.9326,41.9326,41.8921,41.9002,46200.0
2012-01-20 11:45:00,51.66,51.7,51.66,51.69,43500.0,41.8921,41.9245,41.8921,41.9164,43500.0
2012-01-20 11:50:00,51.69,51.73,51.68,51.72,57800.0,41.9164,41.9488,41.9083,41.9407,57800.0
2012-01-20 11:55:00,51.73,51.81,51.72,51.79,172300.0,41.9488,42.0137,41.9407,41.9975,172300.0
2012-01-20 12:00:00,51.8,51.86,51.75,51.83,192300.0,42.0056,42.0543,41.9651,42.0299,192300.0
2012-01-20 12:05:00,51.83,51.91,51.82,51.84,152400.0,42.0299,42.0948,42.0218,42.038,152400.0
2012-01-20 12:10:00,51.84,51.85,51.83,51.84,57700.0,42.038,42.0462,42.0299,42.038,57700.0
2012-01-20 12:15:00,51.84,51.84,51.75,51.75,61900.0,42.038,42.038,41.9651,41.9651,61900.0
2012-01-20 12:20:00,51.75,51.78,51.73,51.78,34500.0,41.9651,41.9894,41.9488,41.9894,34500.0
2012-01-20 12:25:00,51.78,51.78,51.7,51.7,56300.0,41.9894,41.9894,41.9245,41.9245,56300.0
2012-01-20 12:30:00,51.7,51.71,51.69,51.7,53200.0,41.9245,41.9326,41.9164,41.9245,53200.0
2012-01-20 12:35:00,51.7,51.7,51.66,51.7,61800.0,41.9245,41.9245,41.8921,41.9245,61800.0
2012-01-20 12:40:00,51.7,51.71,51.68,51.69,84600.0,41.9245,41.9326,41.9083,41.9164,84600.0
2012-01-20 12:45:00,51.69,51.76,51.69,51.71,95800.0,41.9164,41.9732,41.9164,41.9326,95800.0
2012-01-20 12:50:00,51.71,51.73,51.69,51.69,38300.0,41.9326,41.9488,41.9164,41.9164,38300.0
2012-01-20 12:55:00,51.69,51.73,51.69,51.73,39100.0,41.9164,41.9488,41.9164,41.9488,39100.0
2012-01-20 13:00:00,51.73,51.81,51.73,51.78,48400.0,41.9488,42.0137,41.9488,41.9894,48400.0
2012-01-20 13:05:00,51.79,51.81,51.78,51.8,57200.0,41.9975,42.0137,41.9894,42.0056,57200.0
2012-01-20 13:10:00,51.79,51.8,51.75,51.75,49800.0,41.9975,42.0056,41.9651,41.9651,49800.0
2012-01-20 13:15:00,51.75,51.79,51.73,51.79,43900.0,41.9651,41.9975,41.9488,41.9975,43900.0
2012-01-20 13:20:00,51.79,51.9,51.78,51.9,55400.0,41.9975,42.0867,41.9894,42.0867,55400.0
2012-01-20 13:25:00,51.9,51.96,51.9,51.94,64200.0,42.0867,42.1354,42.0867,42.1191,64200.0
2012-01-20 13:30:00,51.94,51.94,51.81,51.82,157900.0,42.1191,42.1191,42.0137,42.0218,157900.0
2012-01-20 13:35:00,51.82,51.84,51.78,51.83,52200.0,42.0218,42.038,41.9894,42.0299,52200.0
2012-01-20 13:40:00,51.82,51.84,51.82,51.82,22300.0,42.0218,42.038,42.0218,42.0218,22300.0
2012-01-20 13:45:00,51.82,51.83,51.77,51.78,51000.0,42.0218,42.0299,41.9813,41.9894,51000.0
2012-01-20 13:50:00,51.78,51.78,51.75,51.76,18000.0,41.9894,41.9894,41.9651,41.9732,18000.0
2012-01-20 13:55:00,51.76,51.76,51.67,51.67,84400.0,41.9732,41.9732,41.9002,41.9002,84400.0
2012-01-20 14:00:00,51.67,51.69,51.63,51.69,80800.0,41.9002,41.9164,41.8678,41.9164,80800.0
2012-01-20 14:05:00,51.68,51.75,51.68,51.75,41700.0,41.9083,41.9651,41.9083,41.9651,41700.0
2012-01-20 14:10:00,51.75,51.75,51.68,51.71,70600.0,41.9651,41.9651,41.9083,41.9326,70600.0
2012-01-20 14:15:00,51.72,51.76,51.71,51.73,41400.0,41.9407,41.9732,41.9326,41.9488,41400.0
2012-01-20 14:20:00,51.73,51.73,51.66,51.67,47300.0,41.9488,41.9488,41.8921,41.9002,47300.0
2012-01-20 14:25:00,51.67,51.72,51.67,51.72,21500.0,41.9002,41.9407,41.9002,41.9407,21500.0
2012-01-20 14:30:00,51.72,51.78,51.7,51.78,76800.0,41.9407,41.9894,41.9245,41.9894,76800.0
2012-01-20 14:35:00,51.78,51.8,51.75,51.76,45400.0,41.9894,42.0056,41.9651,41.9732,45400.0
2012-01-20 14:40:00,51.76,51.76,51.74,51.74,60600.0,41.9732,41.9732,41.957,41.957,60600.0
2012-01-20 14:45:00,51.75,51.75,51.71,51.72,68500.0,41.9651,41.9651,41.9326,41.9407,68500.0
2012-01-20 14:50:00,51.72,51.74,51.71,51.73,43300.0,41.9407,41.957,41.9326,41.9488,43300.0
2012-01-20 14:55:00,51.73,51.76,51.72,51.75,85700.0,41.9488,41.9732,41.9407,41.9651,85700.0
2012-01-20 15:00:00,51.75,51.84,51.75,51.83,112200.0,41.9651,42.038,41.9651,42.0299,112200.0
2012-01-20 15:05:00,51.83,51.86,51.81,51.85,80600.0,42.0299,42.0543,42.0137,42.0462,80600.0
2012-01-20 15:10:00,51.85,51.86,51.8,51.86,95900.0,42.0462,42.0543,42.0056,42.0543,95900.0
2012-01-20 15:15:00,51.87,51.97,51.86,51.97,93400.0,42.0624,42.1435,42.0543,42.1435,93400.0
2012-01-20 15:20:00,51.97,52.03,51.96,52.03,112100.0,42.1435,42.1921,42.1354,42.1921,112100.0
2012-01-20 15:25:00,52.03,52.12,52.01,52.09,146700.0,42.1921,42.2651,42.1759,42.2408,146700.0
2012-01-20 15:30:00,52.08,52.1,52.05,52.07,177100.0,42.2327,42.2489,42.2083,42.2246,177100.0
2012-01-20 15:35:00,52.07,52.09,52.03,52.08,93700.0,42.2246,42.2408,42.1921,42.2327,93700.0
2012-01-20 15:40:00,52.08,52.22,52.07,52.2,182600.0,42.2327,42.3462,42.2246,42.33,182600.0
2012-01-20 15:45:00,52.2,52.28,52.18,52.25,225500.0,42.33,42.3949,42.3138,42.3705,225500.0
2012-01-20 15:50:00,52.24,52.25,52.18,52.21,216000.0,42.3624,42.3705,42.3138,42.3381,216000.0
2012-01-20 15:55:00,52.2,52.28,52.2,52.24,411700.0,42.33,42.3949,42.33,42.3624,411700.0
2012-01-23 09:30:00,52.2,52.54,52.15,52.51,115500.0,42.33,42.6057,42.2894,42.5814,115500.0
2012-01-23 09:35:00,52.56,52.57,52.34,52.4,69800.0,42.6219,42.63,42.4435,42.4922,69800.0
2012-01-23 09:40:00,52.4,52.61,52.34,52.59,130500.0,42.4922,42.6625,42.4435,42.6462,130500.0
2012-01-23 09:45:00,52.57,52.64,52.44,52.62,153500.0,42.63,42.6868,42.5246,42.6706,153500.0
2012-01-23 09:50:00,52.61,52.75,52.5,52.65,158500.0,42.6625,42.776,42.5733,42.6949,158500.0
2012-01-23 09:55:00,52.65,52.91,52.61,52.86,211300.0,42.6949,42.9057,42.6625,42.8652,211300.0
2012-01-23 10:00:00,52.85,52.98,52.74,52.79,175800.0,42.8571,42.9625,42.7679,42.8084,175800.0
2012-01-23 10:05:00,52.78,53.0,52.77,52.9,103900.0,42.8003,42.9787,42.7922,42.8976,103900.0
2012-01-23 10:10:00,52.89,53.05,52.89,52.89,144200.0,42.8895,43.0193,42.8895,42.8895,144200.0
2012-01-23 10:15:00,52.88,53.01,52.88,52.92,84100.0,42.8814,42.9868,42.8814,42.9138,84100.0
2012-01-23 10:20:00,52.91,53.0,52.9,52.96,96200.0,42.9057,42.9787,42.8976,42.9463,96200.0
2012-01-23 10:25:00,52.96,53.04,52.95,52.97,103400.0,42.9463,43.0112,42.9382,42.9544,103400.0
2012-01-23 10:30:00,52.96,53.05,52.95,53.02,93300.0,42.9463,43.0193,42.9382,42.9949,93300.0
2012-01-23 10:35:00,53.01,53.02,52.8,52.84,157800.0,42.9868,42.9949,42.8165,42.849,157800.0
2012-01-23 10:40:00,52.84,52.96,52.79,52.8,110000.0,42.849,42.9463,42.8084,42.8165,110000.0
2012-01-23 10:45:00,52.8,52.9,52.76,52.82,127600.0,42.8165,42.8976,42.7841,42.8327,127600.0
2012-01-23 10:50:00,52.82,52.89,52.78,52.79,78800.0,42.8327,42.8895,42.8003,42.8084,78800.0
2012-01-23 10:55:00,52.8,52.9,52.72,52.76,154400.0,42.8165,42.8976,42.7517,42.7841,154400.0
2012-01-23 11:00:00,52.76,52.8,52.65,52.66,105700.0,42.7841,42.8165,42.6949,42.703,105700.0
2012-01-23 11:05:00,52.68,52.68,52.53,52.65,113200.0,42.7192,42.7192,42.5976,42.6949,113200.0
2012-01-23 11:10:00,52.65,52.65,52.4,52.4,127300.0,42.6949,42.6949,42.4922,42.4922,127300.0
2012-01-23 11:15:00,52.4,52.53,52.4,52.45,74900.0,42.4922,42.5976,42.4922,42.5327,74900.0
2012-01-23 11:20:00,52.44,52.46,52.41,52.43,37100.0,42.5246,42.5408,42.5003,42.5165,37100.0
2012-01-23 11:25:00,52.44,52.48,52.38,52.4,42400.0,42.5246,42.557,42.4759,42.4922,42400.0
2012-01-23 11:30:00,52.4,52.49,52.28,52.43,165900.0,42.4922,42.5651,42.3949,42.5165,165900.0
2012-01-23 11:35:00,52.42,52.48,52.3,52.39,99200.0,42.5084,42.557,42.4111,42.4841,99200.0
2012-01-23 11:40:00,52.38,52.44,52.25,52.38,93300.0,42.4759,42.5246,42.3705,42.4759,93300.0
2012-01-23 11:45:00,52.37,52.42,52.32,52.34,40900.0,42.4678,42.5084,42.4273,42.4435,40900.0
2012-01-23 11:50:00,52.35,52.47,52.35,52.43,50200.0,42.4516,42.5489,42.4516,42.5165,50200.0
2012-01-23 11:55:00,52.44,52.5,52.43,52.46,40300.0,42.5246,42.5733,42.5165,42.5408,40300.0
2012-01-23 12:00:00,52.47,52.48,52.33,52.36,69500.0,42.5489,42.557,42.4354,42.4597,69500.0
2012-01-23 12:05:00,52.36,52.37,52.27,52.37,52400.0,42.4597,42.4678,42.3867,42.4678,52400.0
2012-01-23 12:10:00,52.38,52.38,52.25,52.27,70600.0,42.4759,42.4759,42.3705,42.3867,70600.0
2012-01-23 12:15:00,52.27,52.33,52.25,52.26,38200.0,42.3867,42.4354,42.3705,42.3786,38200.0
2012-01-23 12:20:00,52.25,52.34,52.23,52.31,48700.0,42.3705,42.4435,42.3543,42.4192,48700.0
2012-01-23 12:25:00,52.31,52.32,52.26,52.27,30400.0,42.4192,42.4273,42.3786,42.3867,30400.0
2012-01-23 12:30:00,52.28,52.38,52.28,52.38,80700.0,42.3949,42.4759,42.3949,42.4759,80700.0
2012-01-23 12:35:00,52.38,52.38,52.32,52.35,32400.0,42.4759,42.4759,42.4273,42.4516,32400.0
2012-01-23 12:40:00,52.36,52.37,52.3,52.33,28900.0,42.4597,42.4678,42.4111,42.4354,28900.0
2012-01-23 12:45:00,52.33,52.39,52.3,52.35,28800.0,42.4354,42.4841,42.4111,42.4516,28800.0
2012-01-23 12:50:00,52.36,52.38,52.33,52.36,36500.0,42.4597,42.4759,42.4354,42.4597,36500.0
2012-01-23 12:55:00,52.35,52.4,52.33,52.39,45700.0,42.4516,42.4922,42.4354,42.4841,45700.0
2012-01-23 13:00:00,52.39,52.4,52.34,52.34,39900.0,42.4841,42.4922,42.4435,42.4435,39900.0
2012-01-23 13:05:00,52.34,52.37,52.3,52.31,58400.0,42.4435,42.4678,42.4111,42.4192,58400.0
2012-01-23 13:10:00,52.3,52.34,52.26,52.3,52500.0,42.4111,42.4435,42.3786,42.4111,52500.0
2012-01-23 13:15:00,52.3,52.33,52.23,52.24,46700.0,42.4111,42.4354,42.3543,42.3624,46700.0
2012-01-23 13:20:00,52.26,52.28,52.24,52.26,31600.0,42.3786,42.3949,42.3624,42.3786,31600.0
2012-01-23 13:25:00,52.26,52.27,52.21,52.27,29100.0,42.3786,42.3867,42.3381,42.3867,29100.0
2012-01-23 13:30:00,52.28,52.29,52.2,52.28,108500.0,42.3949,42.403,42.33,42.3949,108500.0
2012-01-23 13:35:00,52.28,52.36,52.28,52.36,54400.0,42.3949,42.4597,42.3949,42.4597,54400.0
2012-01-23 13:40:00,52.35,52.36,52.29,52.36,39700.0,42.4516,42.4597,42.403,42.4597,39700.0
2012-01-23 13:45:00,52.36,52.46,52.35,52.46,54800.0,42.4597,42.5408,42.4516,42.5408,54800.0
2012-01-23 13:50:00,52.46,52.47,52.4,52.46,64800.0,42.5408,42.5489,42.4922,42.5408,64800.0
2012-01-23 13:55:00,52.46,52.52,52.46,52.5,57600.0,42.5408,42.5895,42.5408,42.5733,57600.0
2012-01-23 14:00:00,52.49,52.5,52.33,52.34,83300.0,42.5651,42.5733,42.4354,42.4435,83300.0
2012-01-23 14:05:00,52.34,52.34,52.3,52.3,41500.0,42.4435,42.4435,42.4111,42.4111,41500.0
2012-01-23 14:10:00,52.31,52.36,52.28,52.35,79000.0,42.4192,42.4597,42.3949,42.4516,79000.0
2012-01-23 14:15:00,52.35,52.38,52.33,52.35,46100.0,42.4516,42.4759,42.4354,42.4516,46100.0
2012-01-23 14:20:00,52.35,52.38,52.3,52.33,55900.0,42.4516,42.4759,42.4111,42.4354,55900.0
2012-01-23 14:25:00,52.34,52.37,52.22,52.23,102800.0,42.4435,42.4678,42.3462,42.3543,102800.0
2012-01-23 14:30:00,52.24,52.28,52.19,52.19,53000.0,42.3624,42.3949,42.3219,42.3219,53000.0
2012-01-23 14:35:00,52.2,52.2,52.14,52.15,55400.0,42.33,42.33,42.2813,42.2894,55400.0
2012-01-23 14:40:00,52.15,52.17,52.12,52.13,73600.0,42.2894,42.3057,42.2651,42.2732,73600.0
2012-01-23 14:45:00,52.12,52.14,52.01,52.06,114800.0,42.2651,42.2813,42.1759,42.2165,114800.0
2012-01-23 14:50:00,52.06,52.06,51.96,51.98,105100.0,42.2165,42.2165,42.1354,42.1516,105100.0
2012-01-23 14:55:00,51.98,52.22,51.98,52.21,130400.0,42.1516,42.3462,42.1516,42.3381,130400.0
2012-01-23 15:00:00,52.21,52.27,52.16,52.23,62800.0,42.3381,42.3867,42.2975,42.3543,62800.0
2012-01-23 15:05:00,52.22,52.32,52.21,52.28,78600.0,42.3462,42.4273,42.3381,42.3949,78600.0
2012-01-23 15:10:00,52.28,52.35,52.27,52.3,52000.0,42.3949,42.4516,42.3867,42.4111,52000.0
2012-01-23 15:15:00,52.3,52.4,52.3,52.39,86600.0,42.4111,42.4922,42.4111,42.4841,86600.0
2012-01-23 15:20:00,52.38,52.41,52.35,52.41,57000.0,42.4759,42.5003,42.4516,42.5003,57000.0
2012-01-23 15:25:00,52.4,52.46,52.37,52.44,93500.0,42.4922,42.5408,42.4678,42.5246,93500.0
2012-01-23 15:30:00,52.44,52.46,52.36,52.43,74400.0,42.5246,42.5408,42.4597,42.5165,74400.0
2012-01-23 15:35:00,52.43,52.49,52.43,52.47,109500.0,42.5165,42.5651,42.5165,42.5489,109500.0
2012-01-23 15:40:00,52.48,52.56,52.47,52.53,131300.0,42.557,42.6219,42.5489,42.5976,131300.0
2012-01-23 15:45:00,52.53,52.63,52.51,52.6,181200.0,42.5976,42.6787,42.5814,42.6543,181200.0
2012-01-23 15:50:00,52.6,52.6,52.51,52.51,127300.0,42.6543,42.6543,42.5814,42.5814,127300.0
2012-01-23 15:55:00,52.5,52.51,52.43,52.44,323500.0,42.5733,42.5814,42.5165,42.5246,323500.0
2012-01-24 09:30:00,52.27,52.43,52.0,52.4,125400.0,42.3867,42.5165,42.1678,42.4922,125400.0
2012-01-24 09:35:00,52.41,52.52,52.35,52.46,74600.0,42.5003,42.5895,42.4516,42.5408,74600.0
2012-01-24 09:40:00,52.46,52.52,52.36,52.46,51300.0,42.5408,42.5895,42.4597,42.5408,51300.0
2012-01-24 09:45:00,52.46,52.46,52.27,52.39,68600.0,42.5408,42.5408,42.3867,42.4841,68600.0
2012-01-24 09:50:00,52.38,52.42,52.33,52.38,87200.0,42.4759,42.5084,42.4354,42.4759,87200.0
2012-01-24 09:55:00,52.38,52.43,52.3,52.3,118200.0,42.4759,42.5165,42.4111,42.4111,118200.0
2012-01-24 10:00:00,52.3,52.41,52.29,52.38,137300.0,42.4111,42.5003,42.403,42.4759,137300.0
2012-01-24 10:05:00,52.36,52.4,52.31,52.39,68700.0,42.4597,42.4922,42.4192,42.4841,68700.0
2012-01-24 10:10:00,52.38,52.4,52.25,52.28,149500.0,42.4759,42.4922,42.3705,42.3949,149500.0
2012-01-24 10:15:00,52.27,52.28,52.14,52.23,80600.0,42.3867,42.3949,42.2813,42.3543,80600.0
2012-01-24 10:20:00,52.22,52.25,52.15,52.22,60100.0,42.3462,42.3705,42.2894,42.3462,60100.0
2012-01-24 10:25:00,52.22,52.25,52.16,52.16,63600.0,42.3462,42.3705,42.2975,42.2975,63600.0
2012-01-24 10:30:00,52.16,52.26,52.16,52.19,70400.0,42.2975,42.3786,42.2975,42.3219,70400.0
2012-01-24 10:35:00,52.19,52.26,52.16,52.17,57200.0,42.3219,42.3786,42.2975,42.3057,57200.0
2012-01-24 10:40:00,52.16,52.2,52.09,52.15,139400.0,42.2975,42.33,42.2408,42.2894,139400.0
2012-01-24 10:45:00,52.15,52.16,51.93,51.96,297400.0,42.2894,42.2975,42.111,42.1354,297400.0
2012-01-24 10:50:00,51.97,51.97,51.75,51.79,182800.0,42.1435,42.1435,41.9651,41.9975,182800.0
2012-01-24 10:55:00,51.79,51.87,51.76,51.86,140600.0,41.9975,42.0624,41.9732,42.0543,140600.0
2012-01-24 11:00:00,51.86,51.93,51.83,51.93,91100.0,42.0543,42.111,42.0299,42.111,91100.0
2012-01-24 11:05:00,51.91,51.91,51.83,51.89,193800.0,42.0948,42.0948,42.0299,42.0786,193800.0
2012-01-24 11:10:00,51.9,51.91,51.8,51.81,78200.0,42.0867,42.0948,42.0056,42.0137,78200.0
2012-01-24 11:15:00,51.82,51.83,51.74,51.77,77600.0,42.0218,42.0299,41.957,41.9813,77600.0
2012-01-24 11:20:00,51.78,51.79,51.7,51.75,110600.0,41.9894,41.9975,41.9245,41.9651,110600.0
2012-01-24 11:25:00,51.74,51.76,51.67,51.69,68500.0,41.957,41.9732,41.9002,41.9164,68500.0
2012-01-24 11:30:00,51.69,51.71,51.62,51.63,92900.0,41.9164,41.9326,41.8596,41.8678,92900.0
2012-01-24 11:35:00,51.63,51.7,51.6,51.69,207500.0,41.8678,41.9245,41.8434,41.9164,207500.0
2012-01-24 11:40:00,51.68,51.69,51.57,51.64,73700.0,41.9083,41.9164,41.8191,41.8759,73700.0
2012-01-24 11:45:00,51.65,51.66,51.52,51.53,71600.0,41.884,41.8921,41.7786,41.7867,71600.0
2012-01-24 11:50:00,51.53,51.62,51.51,51.57,56000.0,41.7867,41.8596,41.7704,41.8191,56000.0
2012-01-24 11:55:00,51.56,51.57,51.39,51.48,141500.0,41.811,41.8191,41.6731,41.7461,141500.0
2012-01-24 12:00:00,51.48,51.49,51.4,51.4,68400.0,41.7461,41.7542,41.6812,41.6812,68400.0
2012-01-24 12:05:00,51.39,51.47,51.39,51.43,56800.0,41.6731,41.738,41.6731,41.7056,56800.0
2012-01-24 12:10:00,51.43,51.43,51.38,51.41,35100.0,41.7056,41.7056,41.665,41.6894,35100.0
2012-01-24 12:15:00,51.41,51.41,51.32,51.34,56000.0,41.6894,41.6894,41.6164,41.6326,56000.0
2012-01-24 12:20:00,51.35,51.35,51.3,51.31,92100.0,41.6407,41.6407,41.6002,41.6083,92100.0
2012-01-24 12:25:00,51.31,51.31,51.25,51.28,53800.0,41.6083,41.6083,41.5596,41.5839,53800.0
2012-01-24 12:30:00,51.28,51.34,51.28,51.3,57200.0,41.5839,41.6326,41.5839,41.6002,57200.0
2012-01-24 12:35:00,51.3,51.32,51.3,51.32,50400.0,41.6002,41.6164,41.6002,41.6164,50400.0
2012-01-24 12:40:00,51.32,51.37,51.31,51.34,112300.0,41.6164,41.6569,41.6083,41.6326,112300.0
2012-01-24 12:45:00,51.35,51.4,51.35,51.4,34300.0,41.6407,41.6812,41.6407,41.6812,34300.0
2012-01-24 12:50:00,51.4,51.49,51.39,51.48,88900.0,41.6812,41.7542,41.6731,41.7461,88900.0
2012-01-24 12:55:00,51.47,51.59,51.46,51.56,59800.0,41.738,41.8353,41.7299,41.811,59800.0
2012-01-24 13:00:00,51.57,51.63,51.53,51.56,61100.0,41.8191,41.8678,41.7867,41.811,61100.0
2012-01-24 13:05:00,51.57,51.6,51.54,51.59,26300.0,41.8191,41.8434,41.7948,41.8353,26300.0
2012-01-24 13:10:00,51.59,51.61,51.58,51.58,54100.0,41.8353,41.8515,41.8272,41.8272,54100.0
2012-01-24 13:15:00,51.58,51.58,51.54,51.57,48100.0,41.8272,41.8272,41.7948,41.8191,48100.0
2012-01-24 13:20:00,51.57,51.57,51.51,51.54,57900.0,41.8191,41.8191,41.7704,41.7948,57900.0
2012-01-24 13:25:00,51.55,51.58,51.53,51.57,36600.0,41.8029,41.8272,41.7867,41.8191,36600.0
2012-01-24 13:30:00,51.56,51.59,51.55,51.58,55600.0,41.811,41.8353,41.8029,41.8272,55600.0
2012-01-24 13:35:00,51.58,51.58,51.53,51.54,62200.0,41.8272,41.8272,41.7867,41.7948,62200.0
2012-01-24 13:40:00,51.54,51.57,51.51,51.52,96700.0,41.7948,41.8191,41.7704,41.7786,96700.0
2012-01-24 13:45:00,51.52,51.53,51.49,51.51,324400.0,41.7786,41.7867,41.7542,41.7704,324400.0
2012-01-24 13:50:00,51.51,51.55,51.47,51.52,250300.0,41.7704,41.8029,41.738,41.7786,250300.0
2012-01-24 13:55:00,51.52,51.52,51.48,51.5,148300.0,41.7786,41.7786,41.7461,41.7623,148300.0
2012-01-24 14:00:00,51.5,51.53,51.49,51.52,261100.0,41.7623,41.7867,41.7542,41.7786,261100.0
2012-01-24 14:05:00,51.51,51.53,51.51,51.51,129800.0,41.7704,41.7867,41.7704,41.7704,129800.0
2012-01-24 14:10:00,51.51,51.59,51.5,51.56,120200.0,41.7704,41.8353,41.7623,41.811,120200.0
2012-01-24 14:15:00,51.57,51.58,51.54,51.57,140600.0,41.8191,41.8272,41.7948,41.8191,140600.0
2012-01-24 14:20:00,51.57,51.61,51.53,51.54,133200.0,41.8191,41.8515,41.7867,41.7948,133200.0
2012-01-24 14:25:00,51.54,51.54,51.45,51.48,51400.0,41.7948,41.7948,41.7218,41.7461,51400.0
2012-01-24 14:30:00,51.48,51.51,51.48,51.49,56000.0,41.7461,41.7704,41.7461,41.7542,56000.0
2012-01-24 14:35:00,51.49,51.54,51.48,51.51,60400.0,41.7542,41.7948,41.7461,41.7704,60400.0
2012-01-24 14:40:00,51.51,51.51,51.47,51.5,98400.0,41.7704,41.7704,41.738,41.7623,98400.0
2012-01-24 14:45:00,51.5,51.5,51.44,51.46,81100.0,41.7623,41.7623,41.7137,41.7299,81100.0
2012-01-24 14:50:00,51.46,51.51,51.45,51.5,83500.0,41.7299,41.7704,41.7218,41.7623,83500.0
2012-01-24 14:55:00,51.5,51.54,51.42,51.42,171900.0,41.7623,41.7948,41.6975,41.6975,171900.0
2012-01-24 15:00:00,51.43,51.43,51.4,51.41,101000.0,41.7056,41.7056,41.6812,41.6894,101000.0
2012-01-24 15:05:00,51.42,51.51,51.42,51.49,89700.0,41.6975,41.7704,41.6975,41.7542,89700.0
2012-01-24 15:10:00,51.49,51.49,51.41,51.41,82300.0,41.7542,41.7542,41.6894,41.6894,82300.0
2012-01-24 15:15:00,51.41,51.42,51.39,51.39,57300.0,41.6894,41.6975,41.6731,41.6731,57300.0
2012-01-24 15:20:00,51.39,51.4,51.35,51.35,172300.0,41.6731,41.6812,41.6407,41.6407,172300.0
2012-01-24 15:25:00,51.36,51.36,51.33,51.34,129400.0,41.6488,41.6488,41.6245,41.6326,129400.0
2012-01-24 15:30:00,51.34,51.34,51.3,51.3,120600.0,41.6326,41.6326,41.6002,41.6002,120600.0
2012-01-24 15:35:00,51.3,51.31,51.23,51.23,120800.0,41.6002,41.6083,41.5434,41.5434,120800.0
2012-01-24 15:40:00,51.23,51.27,51.23,51.27,578500.0,41.5434,41.5758,41.5434,41.5758,578500.0
2012-01-24 15:45:00,51.27,51.36,51.27,51.3,321100.0,41.5758,41.6488,41.5758,41.6002,321100.0
2012-01-24 15:50:00,51.3,51.32,51.27,51.31,432300.0,41.6002,41.6164,41.5758,41.6083,432300.0
2012-01-24 15:55:00,51.31,51.39,51.3,51.32,519500.0,41.6083,41.6731,41.6002,41.6164,519500.0
2012-01-25 09:30:00,50.63,50.63,49.82,49.94,535200.0,41.0568,41.0568,40.4,40.4973,535200.0
2012-01-25 09:35:00,49.94,50.11,49.86,50.09,367900.0,40.4973,40.6352,40.4324,40.6189,367900.0
2012-01-25 09:40:00,50.09,50.58,50.03,50.42,477700.0,40.6189,41.0163,40.5703,40.8865,477700.0
2012-01-25 09:45:00,50.4,50.96,50.38,50.95,511800.0,40.8703,41.3244,40.8541,41.3163,511800.0
2012-01-25 09:50:00,50.95,51.0,50.7,50.71,388700.0,41.3163,41.3569,41.1136,41.1217,388700.0
2012-01-25 09:55:00,50.7,50.71,50.34,50.35,261300.0,41.1136,41.1217,40.8217,40.8298,261300.0
2012-01-25 10:00:00,50.35,50.38,50.19,50.32,467900.0,40.8298,40.8541,40.7,40.8055,467900.0
2012-01-25 10:05:00,50.33,50.56,50.33,50.49,406900.0,40.8136,41.0001,40.8136,40.9433,406900.0
2012-01-25 10:10:00,50.5,50.55,50.33,50.43,291000.0,40.9514,40.992,40.8136,40.8947,291000.0
2012-01-25 10:15:00,50.44,50.52,50.37,50.4,497800.0,40.9028,40.9676,40.846,40.8703,497800.0
2012-01-25 10:20:00,50.41,50.43,50.36,50.42,184600.0,40.8784,40.8947,40.8379,40.8865,184600.0
2012-01-25 10:25:00,50.42,50.52,50.4,50.45,279800.0,40.8865,40.9676,40.8703,40.9109,279800.0
2012-01-25 10:30:00,50.46,50.49,50.38,50.47,187500.0,40.919,40.9433,40.8541,40.9271,187500.0
2012-01-25 10:35:00,50.44,50.52,50.42,50.51,164300.0,40.9028,40.9676,40.8865,40.9595,164300.0
2012-01-25 10:40:00,50.5,50.5,50.38,50.44,110700.0,40.9514,40.9514,40.8541,40.9028,110700.0
2012-01-25 10:45:00,50.44,50.46,50.4,50.43,95300.0,40.9028,40.919,40.8703,40.8947,95300.0
2012-01-25 10:50:00,50.43,50.46,50.4,50.4,76600.0,40.8947,40.919,40.8703,40.8703,76600.0
2012-01-25 10:55:00,50.4,50.48,50.4,50.44,121200.0,40.8703,40.9352,40.8703,40.9028,121200.0
2012-01-25 11:00:00,50.45,50.48,50.44,50.47,84800.0,40.9109,40.9352,40.9028,40.9271,84800.0
2012-01-25 11:05:00,50.47,50.63,50.46,50.58,136100.0,40.9271,41.0568,40.919,41.0163,136100.0
2012-01-25 11:10:00,50.59,50.59,50.52,50.54,74400.0,41.0244,41.0244,40.9676,40.9839,74400.0
2012-01-25 11:15:00,50.55,50.6,50.53,50.6,130500.0,40.992,41.0325,40.9757,41.0325,130500.0
2012-01-25 11:20:00,50.6,50.62,50.54,50.57,61800.0,41.0325,41.0487,40.9839,41.0082,61800.0
2012-01-25 11:25:00,50.57,50.58,50.55,50.55,30600.0,41.0082,41.0163,40.992,40.992,30600.0
2012-01-25 11:30:00,50.55,50.58,50.53,50.53,72800.0,40.992,41.0163,40.9757,40.9757,72800.0
2012-01-25 11:35:00,50.54,50.55,50.5,50.51,49500.0,40.9839,40.992,40.9514,40.9595,49500.0
2012-01-25 11:40:00,50.51,50.57,50.51,50.56,55100.0,40.9595,41.0082,40.9595,41.0001,55100.0
2012-01-25 11:45:00,50.57,50.62,50.47,50.61,95500.0,41.0082,41.0487,40.9271,41.0406,95500.0
2012-01-25 11:50:00,50.61,50.64,50.55,50.55,28100.0,41.0406,41.0649,40.992,40.992,28100.0
2012-01-25 11:55:00,50.56,50.57,50.55,50.57,30500.0,41.0001,41.0082,40.992,41.0082,30500.0
2012-01-25 12:00:00,50.57,50.68,50.57,50.67,69300.0,41.0082,41.0974,41.0082,41.0893,69300.0
2012-01-25 12:05:00,50.67,50.69,50.59,50.6,108800.0,41.0893,41.1055,41.0244,41.0325,108800.0
2012-01-25 12:10:00,50.6,50.6,50.54,50.57,51100.0,41.0325,41.0325,40.9839,41.0082,51100.0
2012-01-25 12:15:00,50.57,50.59,50.54,50.58,50900.0,41.0082,41.0244,40.9839,41.0163,50900.0
2012-01-25 12:20:00,50.57,50.58,50.56,50.57,24100.0,41.0082,41.0163,41.0001,41.0082,24100.0
2012-01-25 12:25:00,50.58,50.72,50.58,50.65,71800.0,41.0163,41.1298,41.0163,41.0731,71800.0
2012-01-25 12:30:00,50.66,50.84,50.58,50.84,345200.0,41.0812,41.2271,41.0163,41.2271,345200.0
2012-01-25 12:35:00,50.84,50.9,50.78,50.86,54100.0,41.2271,41.2758,41.1785,41.2433,54100.0
2012-01-25 12:40:00,50.86,50.96,50.84,50.84,127200.0,41.2433,41.3244,41.2271,41.2271,127200.0
2012-01-25 12:45:00,50.85,50.99,50.79,50.99,138400.0,41.2352,41.3488,41.1866,41.3488,138400.0
2012-01-25 12:50:00,51.0,51.0,50.8,50.93,104900.0,41.3569,41.3569,41.1947,41.3001,104900.0
2012-01-25 12:55:00,50.94,50.97,50.85,50.88,82300.0,41.3082,41.3325,41.2352,41.2596,82300.0
2012-01-25 13:00:00,50.88,51.09,50.87,51.09,95000.0,41.2596,41.4299,41.2515,41.4299,95000.0
2012-01-25 13:05:00,51.08,51.29,51.08,51.22,366700.0,41.4217,41.592,41.4217,41.5353,366700.0
2012-01-25 13:10:00,51.21,51.22,51.17,51.17,73300.0,41.5272,41.5353,41.4947,41.4947,73300.0
2012-01-25 13:15:00,51.17,51.31,51.17,51.23,138400.0,41.4947,41.6083,41.4947,41.5434,138400.0
2012-01-25 13:20:00,51.24,51.36,51.2,51.32,87900.0,41.5515,41.6488,41.5191,41.6164,87900.0
2012-01-25 13:25:00,51.33,51.33,51.25,51.26,50500.0,41.6245,41.6245,41.5596,41.5677,50500.0
2012-01-25 13:30:00,51.28,51.39,51.26,51.37,88000.0,41.5839,41.6731,41.5677,41.6569,88000.0
2012-01-25 13:35:00,51.37,51.43,51.27,51.34,58700.0,41.6569,41.7056,41.5758,41.6326,58700.0
2012-01-25 13:40:00,51.34,51.4,51.26,51.29,58900.0,41.6326,41.6812,41.5677,41.592,58900.0
2012-01-25 13:45:00,51.3,51.41,51.27,51.39,48000.0,41.6002,41.6894,41.5758,41.6731,48000.0
2012-01-25 13:50:00,51.4,51.45,51.4,51.44,50300.0,41.6812,41.7218,41.6812,41.7137,50300.0
2012-01-25 13:55:00,51.45,51.51,51.42,51.5,83700.0,41.7218,41.7704,41.6975,41.7623,83700.0
2012-01-25 14:00:00,51.5,51.5,51.41,51.41,90500.0,41.7623,41.7623,41.6894,41.6894,90500.0
2012-01-25 14:05:00,51.41,51.42,51.34,51.36,81200.0,41.6894,41.6975,41.6326,41.6488,81200.0
2012-01-25 14:10:00,51.36,51.46,51.34,51.34,77700.0,41.6488,41.7299,41.6326,41.6326,77700.0
2012-01-25 14:15:00,51.34,51.35,51.21,51.22,119900.0,41.6326,41.6407,41.5272,41.5353,119900.0
2012-01-25 14:20:00,51.23,51.32,51.22,51.27,158700.0,41.5434,41.6164,41.5353,41.5758,158700.0
2012-01-25 14:25:00,51.27,51.41,51.27,51.41,105600.0,41.5758,41.6894,41.5758,41.6894,105600.0
2012-01-25 14:30:00,51.4,51.49,51.33,51.46,122000.0,41.6812,41.7542,41.6245,41.7299,122000.0
2012-01-25 14:35:00,51.46,51.53,51.4,51.42,97800.0,41.7299,41.7867,41.6812,41.6975,97800.0
2012-01-25 14:40:00,51.42,51.47,51.36,51.42,77000.0,41.6975,41.738,41.6488,41.6975,77000.0
2012-01-25 14:45:00,51.42,51.55,51.41,51.5,123900.0,41.6975,41.8029,41.6894,41.7623,123900.0
2012-01-25 14:50:00,51.5,51.59,51.49,51.55,115400.0,41.7623,41.8353,41.7542,41.8029,115400.0
2012-01-25 14:55:00,51.55,51.57,51.43,51.44,119900.0,41.8029,41.8191,41.7056,41.7137,119900.0
2012-01-25 15:00:00,51.44,51.46,51.37,51.43,123800.0,41.7137,41.7299,41.6569,41.7056,123800.0
2012-01-25 15:05:00,51.42,51.46,51.39,51.39,109300.0,41.6975,41.7299,41.6731,41.6731,109300.0
2012-01-25 15:10:00,51.4,51.41,51.35,51.36,89400.0,41.6812,41.6894,41.6407,41.6488,89400.0
2012-01-25 15:15:00,51.37,51.38,51.34,51.36,96400.0,41.6569,41.665,41.6326,41.6488,96400.0
2012-01-25 15:20:00,51.35,51.38,51.33,51.36,177600.0,41.6407,41.665,41.6245,41.6488,177600.0
2012-01-25 15:25:00,51.36,51.41,51.33,51.34,175900.0,41.6488,41.6894,41.6245,41.6326,175900.0
2012-01-25 15:30:00,51.34,51.45,51.33,51.45,223000.0,41.6326,41.7218,41.6245,41.7218,223000.0
2012-01-25 15:35:00,51.45,51.59,51.43,51.57,180300.0,41.7218,41.8353,41.7056,41.8191,180300.0
2012-01-25 15:40:00,51.57,51.59,51.56,51.57,159000.0,41.8191,41.8353,41.811,41.8191,159000.0
2012-01-25 15:45:00,51.56,51.61,51.54,51.59,481300.0,41.811,41.8515,41.7948,41.8353,481300.0
2012-01-25 15:50:00,51.59,51.65,51.53,51.62,336400.0,41.8353,41.884,41.7867,41.8596,336400.0
2012-01-25 15:55:00,51.62,51.63,51.57,51.57,462300.0,41.8596,41.8678,41.8191,41.8191,462300.0
2012-01-26 09:30:00,51.61,51.72,51.43,51.48,195000.0,41.8515,41.9407,41.7056,41.7461,195000.0
2012-01-26 09:35:00,51.5,51.64,51.44,51.5,109500.0,41.7623,41.8759,41.7137,41.7623,109500.0
2012-01-26 09:40:00,51.48,51.48,51.26,51.26,150800.0,41.7461,41.7461,41.5677,41.5677,150800.0
2012-01-26 09:45:00,51.25,51.32,51.13,51.18,201500.0,41.5596,41.6164,41.4623,41.5028,201500.0
2012-01-26 09:50:00,51.18,51.18,50.87,50.9,305200.0,41.5028,41.5028,41.2515,41.2758,305200.0
2012-01-26 09:55:00,50.9,51.16,50.87,50.95,160000.0,41.2758,41.4866,41.2515,41.3163,160000.0
2012-01-26 10:00:00,50.96,50.99,50.66,50.76,215900.0,41.3244,41.3488,41.0812,41.1623,215900.0
2012-01-26 10:05:00,50.76,50.79,50.68,50.72,122600.0,41.1623,41.1866,41.0974,41.1298,122600.0
2012-01-26 10:10:00,50.73,50.76,50.48,50.62,223600.0,41.1379,41.1623,40.9352,41.0487,223600.0
2012-01-26 10:15:00,50.62,50.69,50.59,50.61,66000.0,41.0487,41.1055,41.0244,41.0406,66000.0
2012-01-26 10:20:00,50.61,50.69,50.61,50.67,86900.0,41.0406,41.1055,41.0406,41.0893,86900.0
2012-01-26 10:25:00,50.68,50.72,50.59,50.6,127300.0,41.0974,41.1298,41.0244,41.0325,127300.0
2012-01-26 10:30:00,50.6,50.78,50.58,50.76,127900.0,41.0325,41.1785,41.0163,41.1623,127900.0
2012-01-26 10:35:00,50.76,50.82,50.65,50.67,147900.0,41.1623,41.2109,41.0731,41.0893,147900.0
2012-01-26 10:40:00,50.67,50.67,50.48,50.6,226700.0,41.0893,41.0893,40.9352,41.0325,226700.0
2012-01-26 10:45:00,50.6,50.64,50.46,50.58,164200.0,41.0325,41.0649,40.919,41.0163,164200.0
2012-01-26 10:50:00,50.57,50.63,50.56,50.62,83800.0,41.0082,41.0568,41.0001,41.0487,83800.0
2012-01-26 10:55:00,50.63,50.67,50.47,50.5,125300.0,41.0568,41.0893,40.9271,40.9514,125300.0
2012-01-26 11:00:00,50.5,50.6,50.42,50.45,257300.0,40.9514,41.0325,40.8865,40.9109,257300.0
2012-01-26 11:05:00,50.46,50.57,50.44,50.48,254100.0,40.919,41.0082,40.9028,40.9352,254100.0
2012-01-26 11:10:00,50.48,50.51,50.25,50.27,326100.0,40.9352,40.9595,40.7487,40.7649,326100.0
2012-01-26 11:15:00,50.27,50.35,50.0,50.27,703400.0,40.7649,40.8298,40.546,40.7649,703400.0
2012-01-26 11:20:00,50.26,50.33,50.25,50.26,254300.0,40.7568,40.8136,40.7487,40.7568,254300.0
2012-01-26 11:25:00,50.26,50.27,50.01,50.01,316800.0,40.7568,40.7649,40.5541,40.5541,316800.0
2012-01-26 11:30:00,50.01,50.43,49.94,50.32,484500.0,40.5541,40.8947,40.4973,40.8055,484500.0
2012-01-26 11:35:00,50.31,50.48,50.25,50.31,159400.0,40.7973,40.9352,40.7487,40.7973,159400.0
2012-01-26 11:40:00,50.3,50.57,50.29,50.55,247700.0,40.7892,41.0082,40.7811,40.992,247700.0
2012-01-26 11:45:00,50.55,50.6,50.34,50.34,119700.0,40.992,41.0325,40.8217,40.8217,119700.0
2012-01-26 11:50:00,50.34,50.35,50.25,50.28,115800.0,40.8217,40.8298,40.7487,40.773,115800.0
2012-01-26 11:55:00,50.26,50.34,50.25,50.3,79600.0,40.7568,40.8217,40.7487,40.7892,79600.0
2012-01-26 12:00:00,50.3,50.41,50.25,50.3,269700.0,40.7892,40.8784,40.7487,40.7892,269700.0
2012-01-26 12:05:00,50.3,50.33,50.25,50.26,106600.0,40.7892,40.8136,40.7487,40.7568,106600.0
2012-01-26 12:10:00,50.26,50.29,50.25,50.25,65100.0,40.7568,40.7811,40.7487,40.7487,65100.0
2012-01-26 12:15:00,50.25,50.28,50.2,50.2,139900.0,40.7487,40.773,40.7081,40.7081,139900.0
2012-01-26 12:20:00,50.2,50.22,50.13,50.17,160100.0,40.7081,40.7244,40.6514,40.6838,160100.0
2012-01-26 12:25:00,50.17,50.24,50.16,50.22,45500.0,40.6838,40.7406,40.6757,40.7244,45500.0
2012-01-26 12:30:00,50.21,50.38,50.21,50.34,83000.0,40.7163,40.8541,40.7163,40.8217,83000.0
2012-01-26 12:35:00,50.33,50.4,50.31,50.39,101400.0,40.8136,40.8703,40.7973,40.8622,101400.0
2012-01-26 12:40:00,50.4,50.48,50.37,50.39,93000.0,40.8703,40.9352,40.846,40.8622,93000.0
2012-01-26 12:45:00,50.39,50.45,50.38,50.38,51800.0,40.8622,40.9109,40.8541,40.8541,51800.0
2012-01-26 12:50:00,50.38,50.53,50.36,50.38,275600.0,40.8541,40.9757,40.8379,40.8541,275600.0
2012-01-26 12:55:00,50.38,50.52,50.35,50.4,129500.0,40.8541,40.9676,40.8298,40.8703,129500.0
2012-01-26 13:00:00,50.4,50.5,50.37,50.4,116700.0,40.8703,40.9514,40.846,40.8703,116700.0
2012-01-26 13:05:00,50.4,50.53,50.4,50.4,99000.0,40.8703,40.9757,40.8703,40.8703,99000.0
2012-01-26 13:10:00,50.39,50.5,50.34,50.5,86300.0,40.8622,40.9514,40.8217,40.9514,86300.0
2012-01-26 13:15:00,50.5,50.53,50.34,50.38,60700.0,40.9514,40.9757,40.8217,40.8541,60700.0
2012-01-26 13:20:00,50.38,50.38,50.25,50.3,109900.0,40.8541,40.8541,40.7487,40.7892,109900.0
2012-01-26 13:25:00,50.29,50.3,50.19,50.2,70200.0,40.7811,40.7892,40.7,40.7081,70200.0
2012-01-26 13:30:00,50.19,50.28,50.19,50.26,119200.0,40.7,40.773,40.7,40.7568,119200.0
2012-01-26 13:35:00,50.25,50.3,50.23,50.29,116900.0,40.7487,40.7892,40.7325,40.7811,116900.0
2012-01-26 13:40:00,50.29,50.29,50.25,50.26,75700.0,40.7811,40.7811,40.7487,40.7568,75700.0
2012-01-26 13:45:00,50.26,50.28,50.25,50.28,67400.0,40.7568,40.773,40.7487,40.773,67400.0
2012-01-26 13:50:00,50.28,50.28,50.23,50.25,134000.0,40.773,40.773,40.7325,40.7487,134000.0
2012-01-26 13:55:00,50.24,50.25,50.23,50.25,95700.0,40.7406,40.7487,40.7325,40.7487,95700.0
2012-01-26 14:00:00,50.25,50.25,50.23,50.25,87700.0,40.7487,40.7487,40.7325,40.7487,87700.0
2012-01-26 14:05:00,50.25,50.28,50.2,50.2,110200.0,40.7487,40.773,40.7081,40.7081,110200.0
2012-01-26 14:10:00,50.21,50.26,50.2,50.24,63700.0,40.7163,40.7568,40.7081,40.7406,63700.0
2012-01-26 14:15:00,50.23,50.25,50.17,50.22,129200.0,40.7325,40.7487,40.6838,40.7244,129200.0
2012-01-26 14:20:00,50.21,50.21,50.08,50.16,102400.0,40.7163,40.7163,40.6108,40.6757,102400.0
2012-01-26 14:25:00,50.16,50.22,50.13,50.17,79000.0,40.6757,40.7244,40.6514,40.6838,79000.0
2012-01-26 14:30:00,50.17,50.27,50.16,50.27,90900.0,40.6838,40.7649,40.6757,40.7649,90900.0
2012-01-26 14:35:00,50.26,50.28,50.21,50.24,92700.0,40.7568,40.773,40.7163,40.7406,92700.0
2012-01-26 14:40:00,50.24,50.26,50.2,50.26,88400.0,40.7406,40.7568,40.7081,40.7568,88400.0
2012-01-26 14:45:00,50.27,50.33,50.25,50.3,95000.0,40.7649,40.8136,40.7487,40.7892,95000.0
2012-01-26 14:50:00,50.31,50.36,50.28,50.33,122500.0,40.7973,40.8379,40.773,40.8136,122500.0
2012-01-26 14:55:00,50.33,50.33,50.22,50.23,54400.0,40.8136,40.8136,40.7244,40.7325,54400.0
2012-01-26 15:00:00,50.22,50.27,50.17,50.25,130000.0,40.7244,40.7649,40.6838,40.7487,130000.0
2012-01-26 15:05:00,50.25,50.3,50.13,50.19,171800.0,40.7487,40.7892,40.6514,40.7,171800.0
2012-01-26 15:10:00,50.19,50.22,50.13,50.16,102900.0,40.7,40.7244,40.6514,40.6757,102900.0
2012-01-26 15:15:00,50.17,50.21,50.15,50.2,82000.0,40.6838,40.7163,40.6676,40.7081,82000.0
2012-01-26 15:20:00,50.19,50.2,50.07,50.08,152100.0,40.7,40.7081,40.6027,40.6108,152100.0
2012-01-26 15:25:00,50.07,50.08,49.9,49.94,364600.0,40.6027,40.6108,40.4649,40.4973,364600.0
2012-01-26 15:30:00,49.95,49.99,49.93,49.98,186300.0,40.5054,40.5378,40.4892,40.5297,186300.0
2012-01-26 15:35:00,49.98,50.15,49.97,50.14,119500.0,40.5297,40.6676,40.5216,40.6595,119500.0
2012-01-26 15:40:00,50.15,50.25,50.13,50.25,221600.0,40.6676,40.7487,40.6514,40.7487,221600.0
2012-01-26 15:45:00,50.25,50.36,50.25,50.33,223100.0,40.7487,40.8379,40.7487,40.8136,223100.0
2012-01-26 15:50:00,50.32,50.35,50.24,50.31,291400.0,40.8055,40.8298,40.7406,40.7973,291400.0
2012-01-26 15:55:00,50.3,50.4,50.27,50.34,514200.0,40.7892,40.8703,40.7649,40.8217,514200.0
2012-01-27 09:30:00,50.34,50.59,50.32,50.5,117300.0,40.8217,41.0244,40.8055,40.9514,117300.0
2012-01-27 09:35:00,50.52,50.75,50.39,50.53,75800.0,40.9676,41.1541,40.8622,40.9757,75800.0
2012-01-27 09:40:00,50.52,50.62,50.4,50.6,48900.0,40.9676,41.0487,40.8703,41.0325,48900.0
2012-01-27 09:45:00,50.6,50.74,50.58,50.73,140700.0,41.0325,41.146,41.0163,41.1379,140700.0
2012-01-27 09:50:00,50.73,50.78,50.6,50.68,146500.0,41.1379,41.1785,41.0325,41.0974,146500.0
2012-01-27 09:55:00,50.68,50.71,50.6,50.67,100600.0,41.0974,41.1217,41.0325,41.0893,100600.0
2012-01-27 10:00:00,50.67,50.69,50.52,50.65,138300.0,41.0893,41.1055,40.9676,41.0731,138300.0
2012-01-27 10:05:00,50.65,50.66,50.36,50.5,112400.0,41.0731,41.0812,40.8379,40.9514,112400.0
2012-01-27 10:10:00,50.5,50.61,50.45,50.61,57200.0,40.9514,41.0406,40.9109,41.0406,57200.0
2012-01-27 10:15:00,50.62,50.66,50.54,50.61,92100.0,41.0487,41.0812,40.9839,41.0406,92100.0
2012-01-27 10:20:00,50.6,50.72,50.54,50.68,54900.0,41.0325,41.1298,40.9839,41.0974,54900.0
2012-01-27 10:25:00,50.69,50.71,50.63,50.67,59400.0,41.1055,41.1217,41.0568,41.0893,59400.0
2012-01-27 10:30:00,50.67,50.72,50.59,50.62,93100.0,41.0893,41.1298,41.0244,41.0487,93100.0
2012-01-27 10:35:00,50.61,50.61,50.36,50.43,96500.0,41.0406,41.0406,40.8379,40.8947,96500.0
2012-01-27 10:40:00,50.44,50.48,50.36,50.48,99900.0,40.9028,40.9352,40.8379,40.9352,99900.0
2012-01-27 10:45:00,50.47,50.47,50.37,50.39,77000.0,40.9271,40.9271,40.846,40.8622,77000.0
2012-01-27 10:50:00,50.4,50.46,50.34,50.44,81900.0,40.8703,40.919,40.8217,40.9028,81900.0
2012-01-27 10:55:00,50.44,50.53,50.43,50.53,44500.0,40.9028,40.9757,40.8947,40.9757,44500.0
2012-01-27 11:00:00,50.54,50.64,50.51,50.55,65700.0,40.9839,41.0649,40.9595,40.992,65700.0
2012-01-27 11:05:00,50.55,50.72,50.55,50.63,52600.0,40.992,41.1298,40.992,41.0568,52600.0
2012-01-27 11:10:00,50.63,50.73,50.63,50.69,40500.0,41.0568,41.1379,41.0568,41.1055,40500.0
2012-01-27 11:15:00,50.7,50.83,50.65,50.76,52100.0,41.1136,41.219,41.0731,41.1623,52100.0
2012-01-27 11:20:00,50.76,50.76,50.67,50.68,43700.0,41.1623,41.1623,41.0893,41.0974,43700.0
2012-01-27 11:25:00,50.68,50.8,50.68,50.73,72900.0,41.0974,41.1947,41.0974,41.1379,72900.0
2012-01-27 11:30:00,50.74,50.82,50.67,50.67,51800.0,41.146,41.2109,41.0893,41.0893,51800.0
2012-01-27 11:35:00,50.66,50.74,50.66,50.71,90300.0,41.0812,41.146,41.0812,41.1217,90300.0
2012-01-27 11:40:00,50.7,50.72,50.63,50.66,88200.0,41.1136,41.1298,41.0568,41.0812,88200.0
2012-01-27 11:45:00,50.66,50.69,50.63,50.64,35100.0,41.0812,41.1055,41.0568,41.0649,35100.0
2012-01-27 11:50:00,50.65,50.74,50.65,50.73,46000.0,41.0731,41.146,41.0731,41.1379,46000.0
2012-01-27 11:55:00,50.72,50.78,50.69,50.7,51900.0,41.1298,41.1785,41.1055,41.1136,51900.0
2012-01-27 12:00:00,50.7,50.75,50.63,50.63,46500.0,41.1136,41.1541,41.0568,41.0568,46500.0
2012-01-27 12:05:00,50.64,50.66,50.56,50.56,64600.0,41.0649,41.0812,41.0001,41.0001,64600.0
2012-01-27 12:10:00,50.58,50.6,50.53,50.58,42300.0,41.0163,41.0325,40.9757,41.0163,42300.0
2012-01-27 12:15:00,50.58,50.59,50.52,50.55,39600.0,41.0163,41.0244,40.9676,40.992,39600.0
2012-01-27 12:20:00,50.54,50.68,50.53,50.68,62100.0,40.9839,41.0974,40.9757,41.0974,62100.0
2012-01-27 12:25:00,50.67,50.74,50.65,50.69,50500.0,41.0893,41.146,41.0731,41.1055,50500.0
2012-01-27 12:30:00,50.68,50.76,50.66,50.72,48000.0,41.0974,41.1623,41.0812,41.1298,48000.0
2012-01-27 12:35:00,50.72,50.83,50.7,50.81,53600.0,41.1298,41.219,41.1136,41.2028,53600.0
2012-01-27 12:40:00,50.81,50.88,50.81,50.84,52600.0,41.2028,41.2596,41.2028,41.2271,52600.0
2012-01-27 12:45:00,50.84,50.9,50.82,50.89,51200.0,41.2271,41.2758,41.2109,41.2677,51200.0
2012-01-27 12:50:00,50.9,51.04,50.89,51.04,157000.0,41.2758,41.3893,41.2677,41.3893,157000.0
2012-01-27 12:55:00,51.03,51.1,50.97,50.98,122800.0,41.3812,41.438,41.3325,41.3407,122800.0
2012-01-27 13:00:00,50.98,51.19,50.97,51.12,128000.0,41.3407,41.511,41.3325,41.4542,128000.0
2012-01-27 13:05:00,51.11,51.22,51.06,51.22,78000.0,41.4461,41.5353,41.4055,41.5353,78000.0
2012-01-27 13:10:00,51.21,51.24,51.0,51.0,183400.0,41.5272,41.5515,41.3569,41.3569,183400.0
2012-01-27 13:15:00,51.0,51.18,50.99,51.12,83700.0,41.3569,41.5028,41.3488,41.4542,83700.0
2012-01-27 13:20:00,51.1,51.12,51.02,51.05,57700.0,41.438,41.4542,41.3731,41.3974,57700.0
2012-01-27 13:25:00,51.06,51.1,50.99,51.02,72400.0,41.4055,41.438,41.3488,41.3731,72400.0
2012-01-27 13:30:00,51.03,51.06,50.96,51.02,151800.0,41.3812,41.4055,41.3244,41.3731,151800.0
2012-01-27 13:35:00,51.0,51.09,50.97,51.05,103500.0,41.3569,41.4299,41.3325,41.3974,103500.0
2012-01-27 13:40:00,51.06,51.11,51.03,51.08,62400.0,41.4055,41.4461,41.3812,41.4217,62400.0
2012-01-27 13:45:00,51.07,51.15,51.04,51.11,69700.0,41.4136,41.4785,41.3893,41.4461,69700.0
2012-01-27 13:50:00,51.12,51.18,51.11,51.12,47900.0,41.4542,41.5028,41.4461,41.4542,47900.0
2012-01-27 13:55:00,51.11,51.11,51.04,51.08,58300.0,41.4461,41.4461,41.3893,41.4217,58300.0
2012-01-27 14:00:00,51.09,51.11,51.0,51.0,148700.0,41.4299,41.4461,41.3569,41.3569,148700.0
2012-01-27 14:05:00,51.0,51.06,50.99,51.01,94400.0,41.3569,41.4055,41.3488,41.365,94400.0
2012-01-27 14:10:00,51.01,51.04,50.97,51.04,45800.0,41.365,41.3893,41.3325,41.3893,45800.0
2012-01-27 14:15:00,51.03,51.06,51.01,51.04,30400.0,41.3812,41.4055,41.365,41.3893,30400.0
2012-01-27 14:20:00,51.03,51.06,51.0,51.06,37700.0,41.3812,41.4055,41.3569,41.4055,37700.0
2012-01-27 14:25:00,51.05,51.1,51.04,51.05,40500.0,41.3974,41.438,41.3893,41.3974,40500.0
2012-01-27 14:30:00,51.05,51.11,51.04,51.05,49300.0,41.3974,41.4461,41.3893,41.3974,49300.0
2012-01-27 14:35:00,51.06,51.15,51.05,51.09,52600.0,41.4055,41.4785,41.3974,41.4299,52600.0
2012-01-27 14:40:00,51.09,51.14,51.08,51.14,107100.0,41.4299,41.4704,41.4217,41.4704,107100.0
2012-01-27 14:45:00,51.14,51.17,51.04,51.1,70100.0,41.4704,41.4947,41.3893,41.438,70100.0
2012-01-27 14:50:00,51.1,51.16,51.09,51.15,64600.0,41.438,41.4866,41.4299,41.4785,64600.0
2012-01-27 14:55:00,51.14,51.19,51.11,51.11,64600.0,41.4704,41.511,41.4461,41.4461,64600.0
2012-01-27 15:00:00,51.12,51.16,51.09,51.12,62400.0,41.4542,41.4866,41.4299,41.4542,62400.0
2012-01-27 15:05:00,51.13,51.14,51.07,51.1,65700.0,41.4623,41.4704,41.4136,41.438,65700.0
2012-01-27 15:10:00,51.08,51.16,51.07,51.12,73000.0,41.4217,41.4866,41.4136,41.4542,73000.0
2012-01-27 15:15:00,51.11,51.17,51.09,51.12,73700.0,41.4461,41.4947,41.4299,41.4542,73700.0
2012-01-27 15:20:00,51.13,51.18,51.07,51.09,88200.0,41.4623,41.5028,41.4136,41.4299,88200.0
2012-01-27 15:25:00,51.08,51.18,51.07,51.17,59500.0,41.4217,41.5028,41.4136,41.4947,59500.0
2012-01-27 15:30:00,51.17,51.18,51.1,51.13,79100.0,41.4947,41.5028,41.438,41.4623,79100.0
2012-01-27 15:35:00,51.12,51.21,51.12,51.19,70300.0,41.4542,41.5272,41.4542,41.511,70300.0
2012-01-27 15:40:00,51.2,51.2,51.11,51.13,86300.0,41.5191,41.5191,41.4461,41.4623,86300.0
2012-01-27 15:45:00,51.12,51.14,51.09,51.11,120500.0,41.4542,41.4704,41.4299,41.4461,120500.0
2012-01-27 15:50:00,51.1,51.13,51.08,51.12,93800.0,41.438,41.4623,41.4217,41.4542,93800.0
2012-01-27 15:55:00,51.13,51.14,51.0,51.04,379200.0,41.4623,41.4704,41.3569,41.3893,379200.0
2012-01-30 09:30:00,50.82,50.92,50.27,50.39,144700.0,41.2109,41.292,40.7649,40.8622,144700.0
2012-01-30 09:35:00,50.38,50.43,50.25,50.3,113700.0,40.8541,40.8947,40.7487,40.7892,113700.0
2012-01-30 09:40:00,50.3,50.4,50.29,50.33,101300.0,40.7892,40.8703,40.7811,40.8136,101300.0
2012-01-30 09:45:00,50.33,50.44,50.25,50.26,128200.0,40.8136,40.9028,40.7487,40.7568,128200.0
2012-01-30 09:50:00,50.25,50.3,50.07,50.2,153500.0,40.7487,40.7892,40.6027,40.7081,153500.0
2012-01-30 09:55:00,50.21,50.44,50.17,50.42,95200.0,40.7163,40.9028,40.6838,40.8865,95200.0
2012-01-30 10:00:00,50.41,50.53,50.38,50.39,78100.0,40.8784,40.9757,40.8541,40.8622,78100.0
2012-01-30 10:05:00,50.39,50.4,50.28,50.32,82200.0,40.8622,40.8703,40.773,40.8055,82200.0
2012-01-30 10:10:00,50.31,50.33,50.23,50.33,51700.0,40.7973,40.8136,40.7325,40.8136,51700.0
2012-01-30 10:15:00,50.32,50.42,50.3,50.35,59400.0,40.8055,40.8865,40.7892,40.8298,59400.0
2012-01-30 10:20:00,50.34,50.41,50.32,50.37,63300.0,40.8217,40.8784,40.8055,40.846,63300.0
2012-01-30 10:25:00,50.37,50.38,50.3,50.34,121900.0,40.846,40.8541,40.7892,40.8217,121900.0
2012-01-30 10:30:00,50.35,50.37,50.27,50.29,58600.0,40.8298,40.846,40.7649,40.7811,58600.0
2012-01-30 10:35:00,50.28,50.32,50.25,50.3,49500.0,40.773,40.8055,40.7487,40.7892,49500.0
2012-01-30 10:40:00,50.29,50.33,50.23,50.31,60500.0,40.7811,40.8136,40.7325,40.7973,60500.0
2012-01-30 10:45:00,50.31,50.37,50.29,50.34,41000.0,40.7973,40.846,40.7811,40.8217,41000.0
2012-01-30 10:50:00,50.34,50.55,50.34,50.54,72100.0,40.8217,40.992,40.8217,40.9839,72100.0
2012-01-30 10:55:00,50.53,50.54,50.44,50.47,40700.0,40.9757,40.9839,40.9028,40.9271,40700.0
2012-01-30 11:00:00,50.48,50.59,50.46,50.55,67200.0,40.9352,41.0244,40.919,40.992,67200.0
2012-01-30 11:05:00,50.55,50.66,50.55,50.61,69100.0,40.992,41.0812,40.992,41.0406,69100.0
2012-01-30 11:10:00,50.61,50.67,50.6,50.6,65700.0,41.0406,41.0893,41.0325,41.0325,65700.0
2012-01-30 11:15:00,50.61,50.66,50.57,50.65,41900.0,41.0406,41.0812,41.0082,41.0731,41900.0
2012-01-30 11:20:00,50.65,50.72,50.62,50.67,48400.0,41.0731,41.1298,41.0487,41.0893,48400.0
2012-01-30 11:25:00,50.67,50.76,50.67,50.68,32500.0,41.0893,41.1623,41.0893,41.0974,32500.0
2012-01-30 11:30:00,50.69,50.74,50.66,50.74,47000.0,41.1055,41.146,41.0812,41.146,47000.0
2012-01-30 11:35:00,50.74,50.77,50.68,50.72,64400.0,41.146,41.1704,41.0974,41.1298,64400.0
2012-01-30 11:40:00,50.72,50.73,50.68,50.7,39300.0,41.1298,41.1379,41.0974,41.1136,39300.0
2012-01-30 11:45:00,50.69,50.75,50.68,50.71,46600.0,41.1055,41.1541,41.0974,41.1217,46600.0
2012-01-30 11:50:00,50.7,50.78,50.66,50.75,42200.0,41.1136,41.1785,41.0812,41.1541,42200.0
2012-01-30 11:55:00,50.74,50.76,50.68,50.74,79400.0,41.146,41.1623,41.0974,41.146,79400.0
2012-01-30 12:00:00,50.73,50.77,50.72,50.76,24200.0,41.1379,41.1704,41.1298,41.1623,24200.0
2012-01-30 12:05:00,50.77,50.8,50.75,50.8,34500.0,41.1704,41.1947,41.1541,41.1947,34500.0
2012-01-30 12:10:00,50.81,50.83,50.78,50.79,29300.0,41.2028,41.219,41.1785,41.1866,29300.0
2012-01-30 12:15:00,50.8,50.85,50.78,50.8,32700.0,41.1947,41.2352,41.1785,41.1947,32700.0
2012-01-30 12:20:00,50.79,50.82,50.76,50.76,28400.0,41.1866,41.2109,41.1623,41.1623,28400.0
2012-01-30 12:25:00,50.76,50.77,50.73,50.76,20700.0,41.1623,41.1704,41.1379,41.1623,20700.0
2012-01-30 12:30:00,50.76,50.78,50.73,50.75,37700.0,41.1623,41.1785,41.1379,41.1541,37700.0
2012-01-30 12:35:00,50.75,50.75,50.69,50.7,37200.0,41.1541,41.1541,41.1055,41.1136,37200.0
2012-01-30 12:40:00,50.7,50.72,50.68,50.68,41900.0,41.1136,41.1298,41.0974,41.0974,41900.0
2012-01-30 12:45:00,50.68,50.69,50.65,50.67,41400.0,41.0974,41.1055,41.0731,41.0893,41400.0
2012-01-30 12:50:00,50.67,50.79,50.66,50.78,42100.0,41.0893,41.1866,41.0812,41.1785,42100.0
2012-01-30 12:55:00,50.78,50.86,50.77,50.85,41000.0,41.1785,41.2433,41.1704,41.2352,41000.0
2012-01-30 13:00:00,50.85,50.93,50.84,50.89,52800.0,41.2352,41.3001,41.2271,41.2677,52800.0
2012-01-30 13:05:00,50.9,50.93,50.76,50.76,27600.0,41.2758,41.3001,41.1623,41.1623,27600.0
2012-01-30 13:10:00,50.76,50.8,50.74,50.77,32800.0,41.1623,41.1947,41.146,41.1704,32800.0
2012-01-30 13:15:00,50.78,50.83,50.75,50.82,21100.0,41.1785,41.219,41.1541,41.2109,21100.0
2012-01-30 13:20:00,50.81,50.9,50.81,50.9,19400.0,41.2028,41.2758,41.2028,41.2758,19400.0
2012-01-30 13:25:00,50.91,50.94,50.87,50.94,31800.0,41.2839,41.3082,41.2515,41.3082,31800.0
2012-01-30 13:30:00,50.94,50.95,50.86,50.92,35300.0,41.3082,41.3163,41.2433,41.292,35300.0
2012-01-30 13:35:00,50.92,50.93,50.89,50.9,41000.0,41.292,41.3001,41.2677,41.2758,41000.0
2012-01-30 13:40:00,50.91,50.98,50.9,50.98,27300.0,41.2839,41.3407,41.2758,41.3407,27300.0
2012-01-30 13:45:00,50.99,50.99,50.93,50.95,34600.0,41.3488,41.3488,41.3001,41.3163,34600.0
2012-01-30 13:50:00,50.95,50.95,50.9,50.94,33000.0,41.3163,41.3163,41.2758,41.3082,33000.0
2012-01-30 13:55:00,50.94,50.95,50.9,50.9,105300.0,41.3082,41.3163,41.2758,41.2758,105300.0
2012-01-30 14:00:00,50.9,50.9,50.86,50.89,21600.0,41.2758,41.2758,41.2433,41.2677,21600.0
2012-01-30 14:05:00,50.9,50.92,50.88,50.9,30400.0,41.2758,41.292,41.2596,41.2758,30400.0
2012-01-30 14:10:00,50.91,50.97,50.9,50.9,37700.0,41.2839,41.3325,41.2758,41.2758,37700.0
2012-01-30 14:15:00,50.91,50.96,50.89,50.91,43700.0,41.2839,41.3244,41.2677,41.2839,43700.0
2012-01-30 14:20:00,50.92,50.96,50.91,50.94,43700.0,41.292,41.3244,41.2839,41.3082,43700.0
2012-01-30 14:25:00,50.95,50.97,50.94,50.94,48400.0,41.3163,41.3325,41.3082,41.3082,48400.0
2012-01-30 14:30:00,50.95,50.97,50.91,50.96,32400.0,41.3163,41.3325,41.2839,41.3244,32400.0
2012-01-30 14:35:00,50.96,51.02,50.96,51.01,59200.0,41.3244,41.3731,41.3244,41.365,59200.0
2012-01-30 14:40:00,51.02,51.05,51.0,51.03,38000.0,41.3731,41.3974,41.3569,41.3812,38000.0
2012-01-30 14:45:00,51.03,51.07,51.0,51.01,62700.0,41.3812,41.4136,41.3569,41.365,62700.0
2012-01-30 14:50:00,51.0,51.04,50.97,51.01,49200.0,41.3569,41.3893,41.3325,41.365,49200.0
2012-01-30 14:55:00,51.01,51.06,50.99,51.01,42700.0,41.365,41.4055,41.3488,41.365,42700.0
2012-01-30 15:00:00,51.01,51.02,50.95,50.98,30500.0,41.365,41.3731,41.3163,41.3407,30500.0
2012-01-30 15:05:00,50.98,51.04,50.97,51.03,45500.0,41.3407,41.3893,41.3325,41.3812,45500.0
2012-01-30 15:10:00,51.02,51.11,51.02,51.1,52300.0,41.3731,41.4461,41.3731,41.438,52300.0
2012-01-30 15:15:00,51.11,51.15,51.09,51.13,39300.0,41.4461,41.4785,41.4299,41.4623,39300.0
2012-01-30 15:20:00,51.14,51.16,51.1,51.12,52100.0,41.4704,41.4866,41.438,41.4542,52100.0
2012-01-30 15:25:00,51.13,51.17,51.12,51.15,35400.0,41.4623,41.4947,41.4542,41.4785,35400.0
2012-01-30 15:30:00,51.15,51.16,51.06,51.06,45000.0,41.4785,41.4866,41.4055,41.4055,45000.0
2012-01-30 15:35:00,51.07,51.07,50.97,50.99,39300.0,41.4136,41.4136,41.3325,41.3488,39300.0
2012-01-30 15:40:00,50.99,50.99,50.91,50.93,83700.0,41.3488,41.3488,41.2839,41.3001,83700.0
2012-01-30 15:45:00,50.92,50.99,50.9,50.99,68900.0,41.292,41.3488,41.2758,41.3488,68900.0
2012-01-30 15:50:00,51.0,51.07,50.98,51.02,103100.0,41.3569,41.4136,41.3407,41.3731,103100.0
2012-01-30 15:55:00,51.02,51.1,50.98,51.08,260700.0,41.3731,41.438,41.3407,41.4217,260700.0
2012-01-31 09:30:00,51.4,51.8,51.38,51.78,135600.0,41.6812,42.0056,41.665,41.9894,135600.0
2012-01-31 09:35:00,51.77,52.84,51.77,52.82,323200.0,41.9813,42.849,41.9813,42.8327,323200.0
2012-01-31 09:40:00,52.84,52.88,52.34,52.5,236700.0,42.849,42.8814,42.4435,42.5733,236700.0
2012-01-31 09:45:00,52.51,52.62,52.16,52.23,213200.0,42.5814,42.6706,42.2975,42.3543,213200.0
2012-01-31 09:50:00,52.23,52.48,52.15,52.43,116100.0,42.3543,42.557,42.2894,42.5165,116100.0
2012-01-31 09:55:00,52.43,52.83,52.37,52.63,123800.0,42.5165,42.8409,42.4678,42.6787,123800.0
2012-01-31 10:00:00,52.63,52.64,52.25,52.26,91300.0,42.6787,42.6868,42.3705,42.3786,91300.0
2012-01-31 10:05:00,52.26,52.33,52.19,52.22,75000.0,42.3786,42.4354,42.3219,42.3462,75000.0
2012-01-31 10:10:00,52.23,52.45,52.23,52.38,95300.0,42.3543,42.5327,42.3543,42.4759,95300.0
2012-01-31 10:15:00,52.39,52.53,52.38,52.53,51600.0,42.4841,42.5976,42.4759,42.5976,51600.0
2012-01-31 10:20:00,52.52,52.64,52.46,52.57,87300.0,42.5895,42.6868,42.5408,42.63,87300.0
2012-01-31 10:25:00,52.58,52.69,52.57,52.66,97900.0,42.6381,42.7273,42.63,42.703,97900.0
2012-01-31 10:30:00,52.67,52.67,52.48,52.49,76600.0,42.7111,42.7111,42.557,42.5651,76600.0
2012-01-31 10:35:00,52.48,52.51,52.35,52.39,95300.0,42.557,42.5814,42.4516,42.4841,95300.0
2012-01-31 10:40:00,52.4,52.5,52.32,52.5,97800.0,42.4922,42.5733,42.4273,42.5733,97800.0
2012-01-31 10:45:00,52.49,52.49,52.25,52.25,69400.0,42.5651,42.5651,42.3705,42.3705,69400.0
2012-01-31 10:50:00,52.25,52.38,52.2,52.37,108500.0,42.3705,42.4759,42.33,42.4678,108500.0
2012-01-31 10:55:00,52.36,52.37,52.26,52.29,58200.0,42.4597,42.4678,42.3786,42.403,58200.0
2012-01-31 11:00:00,52.29,52.33,52.22,52.26,117700.0,42.403,42.4354,42.3462,42.3786,117700.0
2012-01-31 11:05:00,52.26,52.26,52.16,52.18,92300.0,42.3786,42.3786,42.2975,42.3138,92300.0
2012-01-31 11:10:00,52.17,52.25,52.13,52.23,158100.0,42.3057,42.3705,42.2732,42.3543,158100.0
2012-01-31 11:15:00,52.25,52.38,52.24,52.38,194600.0,42.3705,42.4759,42.3624,42.4759,194600.0
2012-01-31 11:20:00,52.38,52.46,52.36,52.37,102400.0,42.4759,42.5408,42.4597,42.4678,102400.0
2012-01-31 11:25:00,52.38,52.49,52.28,52.48,123400.0,42.4759,42.5651,42.3949,42.557,123400.0
2012-01-31 11:30:00,52.49,52.49,52.38,52.49,101100.0,42.5651,42.5651,42.4759,42.5651,101100.0
2012-01-31 11:35:00,52.48,52.52,52.38,52.41,121600.0,42.557,42.5895,42.4759,42.5003,121600.0
2012-01-31 11:40:00,52.41,52.43,52.3,52.37,172200.0,42.5003,42.5165,42.4111,42.4678,172200.0
2012-01-31 11:45:00,52.37,52.44,52.29,52.3,211100.0,42.4678,42.5246,42.403,42.4111,211100.0
2012-01-31 11:50:00,52.3,52.33,52.28,52.29,52500.0,42.4111,42.4354,42.3949,42.403,52500.0
2012-01-31 11:55:00,52.28,52.39,52.26,52.35,140100.0,42.3949,42.4841,42.3786,42.4516,140100.0
2012-01-31 12:00:00,52.36,52.41,52.3,52.34,234200.0,42.4597,42.5003,42.4111,42.4435,234200.0
2012-01-31 12:05:00,52.33,52.36,52.3,52.31,95600.0,42.4354,42.4597,42.4111,42.4192,95600.0
2012-01-31 12:10:00,52.3,52.32,52.17,52.17,97200.0,42.4111,42.4273,42.3057,42.3057,97200.0
2012-01-31 12:15:00,52.18,52.21,52.09,52.1,90600.0,42.3138,42.3381,42.2408,42.2489,90600.0
2012-01-31 12:20:00,52.11,52.16,52.05,52.11,50700.0,42.257,42.2975,42.2083,42.257,50700.0
2012-01-31 12:25:00,52.11,52.17,52.1,52.13,82600.0,42.257,42.3057,42.2489,42.2732,82600.0
2012-01-31 12:30:00,52.13,52.19,52.11,52.13,64900.0,42.2732,42.3219,42.257,42.2732,64900.0
2012-01-31 12:35:00,52.12,52.12,52.04,52.05,33100.0,42.2651,42.2651,42.2002,42.2083,33100.0
2012-01-31 12:40:00,52.05,52.07,52.05,52.06,32400.0,42.2083,42.2246,42.2083,42.2165,32400.0
2012-01-31 12:45:00,52.07,52.08,52.02,52.08,28500.0,42.2246,42.2327,42.184,42.2327,28500.0
2012-01-31 12:50:00,52.08,52.15,52.07,52.14,62400.0,42.2327,42.2894,42.2246,42.2813,62400.0
2012-01-31 12:55:00,52.14,52.15,52.12,52.14,23700.0,42.2813,42.2894,42.2651,42.2813,23700.0
2012-01-31 13:00:00,52.14,52.19,52.12,52.18,70700.0,42.2813,42.3219,42.2651,42.3138,70700.0
2012-01-31 13:05:00,52.18,52.23,52.17,52.19,23200.0,42.3138,42.3543,42.3057,42.3219,23200.0
2012-01-31 13:10:00,52.19,52.22,52.16,52.16,37800.0,42.3219,42.3462,42.2975,42.2975,37800.0
2012-01-31 13:15:00,52.16,52.2,52.14,52.19,33500.0,42.2975,42.33,42.2813,42.3219,33500.0
2012-01-31 13:20:00,52.2,52.33,52.19,52.33,90200.0,42.33,42.4354,42.3219,42.4354,90200.0
2012-01-31 13:25:00,52.34,52.35,52.25,52.25,51200.0,42.4435,42.4516,42.3705,42.3705,51200.0
2012-01-31 13:30:00,52.25,52.26,52.17,52.17,97100.0,42.3705,42.3786,42.3057,42.3057,97100.0
2012-01-31 13:35:00,52.17,52.19,52.12,52.16,75900.0,42.3057,42.3219,42.2651,42.2975,75900.0
2012-01-31 13:40:00,52.15,52.17,52.09,52.11,40000.0,42.2894,42.3057,42.2408,42.257,40000.0
2012-01-31 13:45:00,52.11,52.12,52.06,52.06,48300.0,42.257,42.2651,42.2165,42.2165,48300.0
2012-01-31 13:50:00,52.07,52.1,52.01,52.07,105700.0,42.2246,42.2489,42.1759,42.2246,105700.0
2012-01-31 13:55:00,52.07,52.08,52.04,52.05,56900.0,42.2246,42.2327,42.2002,42.2083,56900.0
2012-01-31 14:00:00,52.06,52.07,52.0,52.05,128700.0,42.2165,42.2246,42.1678,42.2083,128700.0
2012-01-31 14:05:00,52.05,52.05,51.95,52.03,77300.0,42.2083,42.2083,42.1272,42.1921,77300.0
2012-01-31 14:10:00,52.03,52.09,52.03,52.06,35500.0,42.1921,42.2408,42.1921,42.2165,35500.0
2012-01-31 14:15:00,52.05,52.15,52.04,52.15,35000.0,42.2083,42.2894,42.2002,42.2894,35000.0
2012-01-31 14:20:00,52.14,52.22,52.14,52.19,74800.0,42.2813,42.3462,42.2813,42.3219,74800.0
2012-01-31 14:25:00,52.19,52.21,52.15,52.17,44000.0,42.3219,42.3381,42.2894,42.3057,44000.0
2012-01-31 14:30:00,52.17,52.19,52.05,52.06,46400.0,42.3057,42.3219,42.2083,42.2165,46400.0
2012-01-31 14:35:00,52.06,52.06,51.97,52.0,52200.0,42.2165,42.2165,42.1435,42.1678,52200.0
2012-01-31 14:40:00,52.0,52.02,51.91,51.93,43500.0,42.1678,42.184,42.0948,42.111,43500.0
2012-01-31 14:45:00,51.92,51.95,51.88,51.95,30800.0,42.1029,42.1272,42.0705,42.1272,30800.0
2012-01-31 14:50:00,51.95,51.97,51.91,51.94,24200.0,42.1272,42.1435,42.0948,42.1191,24200.0
2012-01-31 14:55:00,51.95,52.0,51.94,51.99,34900.0,42.1272,42.1678,42.1191,42.1597,34900.0
2012-01-31 15:00:00,51.99,52.0,51.88,51.9,64700.0,42.1597,42.1678,42.0705,42.0867,64700.0
2012-01-31 15:05:00,51.91,52.02,51.89,52.02,97800.0,42.0948,42.184,42.0786,42.184,97800.0
2012-01-31 15:10:00,52.02,52.02,51.98,52.0,58400.0,42.184,42.184,42.1516,42.1678,58400.0
2012-01-31 15:15:00,51.99,52.06,51.99,52.05,39200.0,42.1597,42.2165,42.1597,42.2083,39200.0
2012-01-31 15:20:00,52.04,52.07,51.94,51.95,70200.0,42.2002,42.2246,42.1191,42.1272,70200.0
2012-01-31 15:25:00,51.95,52.01,51.93,52.0,64200.0,42.1272,42.1759,42.111,42.1678,64200.0
2012-01-31 15:30:00,51.99,52.0,51.9,51.9,76300.0,42.1597,42.1678,42.0867,42.0867,76300.0
2012-01-31 15:35:00,51.9,51.93,51.85,51.87,69400.0,42.0867,42.111,42.0462,42.0624,69400.0
2012-01-31 15:40:00,51.86,51.88,51.81,51.84,117000.0,42.0543,42.0705,42.0137,42.038,117000.0
2012-01-31 15:45:00,51.84,51.93,51.79,51.8,259400.0,42.038,42.111,41.9975,42.0056,259400.0
2012-01-31 15:50:00,51.8,51.81,51.76,51.77,166100.0,42.0056,42.0137,41.9732,41.9813,166100.0
2012-01-31 15:55:00,51.77,51.84,51.73,51.79,414100.0,41.9813,42.038,41.9488,41.9975,414100.0
2012-02-01 09:30:00,52.16,52.75,52.12,52.75,225100.0,42.2975,42.776,42.2651,42.776,225100.0
2012-02-01 09:35:00,52.68,52.74,52.4,52.69,128100.0,42.7192,42.7679,42.4922,42.7273,128100.0
2012-02-01 09:40:00,52.69,52.72,52.43,52.51,86200.0,42.7273,42.7517,42.5165,42.5814,86200.0
2012-02-01 09:45:00,52.5,52.75,52.49,52.74,260800.0,42.5733,42.776,42.5651,42.7679,260800.0
2012-02-01 09:50:00,52.75,52.87,52.64,52.76,138900.0,42.776,42.8733,42.6868,42.7841,138900.0
2012-02-01 09:55:00,52.76,53.0,52.75,53.0,488600.0,42.7841,42.9787,42.776,42.9787,488600.0
2012-02-01 10:00:00,53.0,53.18,52.97,53.08,241600.0,42.9787,43.1247,42.9544,43.0436,241600.0
2012-02-01 10:05:00,53.08,53.34,53.03,53.34,164200.0,43.0436,43.2544,43.003,43.2544,164200.0
2012-02-01 10:10:00,53.33,53.35,53.22,53.35,114800.0,43.2463,43.2625,43.1571,43.2625,114800.0
2012-02-01 10:15:00,53.34,53.5,53.33,53.45,142700.0,43.2544,43.3842,43.2463,43.3436,142700.0
2012-02-01 10:20:00,53.44,53.61,53.42,53.52,128900.0,43.3355,43.4734,43.3193,43.4004,128900.0
2012-02-01 10:25:00,53.51,53.55,53.42,53.48,83600.0,43.3923,43.4247,43.3193,43.368,83600.0
2012-02-01 10:30:00,53.48,53.49,53.36,53.37,52500.0,43.368,43.3761,43.2706,43.2788,52500.0
2012-02-01 10:35:00,53.37,53.38,53.17,53.17,109300.0,43.2788,43.2869,43.1166,43.1166,109300.0
2012-02-01 10:40:00,53.18,53.28,53.17,53.27,91800.0,43.1247,43.2058,43.1166,43.1977,91800.0
2012-02-01 10:45:00,53.27,53.28,53.19,53.2,82000.0,43.1977,43.2058,43.1328,43.1409,82000.0
2012-02-01 10:50:00,53.2,53.21,53.16,53.16,66700.0,43.1409,43.149,43.1085,43.1085,66700.0
2012-02-01 10:55:00,53.17,53.21,53.15,53.18,93600.0,43.1166,43.149,43.1004,43.1247,93600.0
2012-02-01 11:00:00,53.19,53.3,53.06,53.06,85600.0,43.1328,43.222,43.0274,43.0274,85600.0
2012-02-01 11:05:00,53.07,53.23,53.06,53.13,66200.0,43.0355,43.1652,43.0274,43.0841,66200.0
2012-02-01 11:10:00,53.13,53.17,53.09,53.16,49700.0,43.0841,43.1166,43.0517,43.1085,49700.0
2012-02-01 11:15:00,53.16,53.17,53.03,53.08,85200.0,43.1085,43.1166,43.003,43.0436,85200.0
2012-02-01 11:20:00,53.09,53.1,53.01,53.08,42600.0,43.0517,43.0598,42.9868,43.0436,42600.0
2012-02-01 11:25:00,53.08,53.1,53.01,53.05,79800.0,43.0436,43.0598,42.9868,43.0193,79800.0
2012-02-01 11:30:00,53.05,53.06,52.98,53.05,55100.0,43.0193,43.0274,42.9625,43.0193,55100.0
2012-02-01 11:35:00,53.05,53.1,53.03,53.05,35800.0,43.0193,43.0598,43.003,43.0193,35800.0
2012-02-01 11:40:00,53.05,53.09,53.01,53.05,89000.0,43.0193,43.0517,42.9868,43.0193,89000.0
2012-02-01 11:45:00,53.04,53.09,52.97,53.05,120300.0,43.0112,43.0517,42.9544,43.0193,120300.0
2012-02-01 11:50:00,53.04,53.14,53.03,53.14,78400.0,43.0112,43.0922,43.003,43.0922,78400.0
2012-02-01 11:55:00,53.14,53.18,53.07,53.17,48700.0,43.0922,43.1247,43.0355,43.1166,48700.0
2012-02-01 12:00:00,53.16,53.16,53.07,53.07,35500.0,43.1085,43.1085,43.0355,43.0355,35500.0
2012-02-01 12:05:00,53.08,53.15,53.08,53.14,21600.0,43.0436,43.1004,43.0436,43.0922,21600.0
2012-02-01 12:10:00,53.14,53.15,53.1,53.12,20100.0,43.0922,43.1004,43.0598,43.076,20100.0
2012-02-01 12:15:00,53.12,53.16,53.11,53.14,35400.0,43.076,43.1085,43.0679,43.0922,35400.0
2012-02-01 12:20:00,53.15,53.23,53.14,53.17,61500.0,43.1004,43.1652,43.0922,43.1166,61500.0
2012-02-01 12:25:00,53.17,53.23,53.17,53.2,34100.0,43.1166,43.1652,43.1166,43.1409,34100.0
2012-02-01 12:30:00,53.2,53.23,53.19,53.21,30100.0,43.1409,43.1652,43.1328,43.149,30100.0
2012-02-01 12:35:00,53.21,53.21,53.14,53.18,116000.0,43.149,43.149,43.0922,43.1247,116000.0
2012-02-01 12:40:00,53.18,53.24,53.15,53.15,87300.0,43.1247,43.1733,43.1004,43.1004,87300.0
2012-02-01 12:45:00,53.16,53.27,53.13,53.23,40100.0,43.1085,43.1977,43.0841,43.1652,40100.0
2012-02-01 12:50:00,53.22,53.26,53.18,53.23,29900.0,43.1571,43.1896,43.1247,43.1652,29900.0
2012-02-01 12:55:00,53.23,53.28,53.23,53.27,61800.0,43.1652,43.2058,43.1652,43.1977,61800.0
2012-02-01 13:00:00,53.26,53.37,53.25,53.36,50300.0,43.1896,43.2788,43.1814,43.2706,50300.0
2012-02-01 13:05:00,53.37,53.44,53.36,53.36,48100.0,43.2788,43.3355,43.2706,43.2706,48100.0
2012-02-01 13:10:00,53.37,53.47,53.36,53.42,48800.0,43.2788,43.3598,43.2706,43.3193,48800.0
2012-02-01 13:15:00,53.42,53.45,53.39,53.42,43600.0,43.3193,43.3436,43.295,43.3193,43600.0
2012-02-01 13:20:00,53.41,53.48,53.4,53.47,43000.0,43.3112,43.368,43.3031,43.3598,43000.0
2012-02-01 13:25:00,53.47,53.5,53.38,53.41,68900.0,43.3598,43.3842,43.2869,43.3112,68900.0
2012-02-01 13:30:00,53.41,53.41,53.31,53.35,171700.0,43.3112,43.3112,43.2301,43.2625,171700.0
2012-02-01 13:35:00,53.36,53.49,53.36,53.48,53900.0,43.2706,43.3761,43.2706,43.368,53900.0
2012-02-01 13:40:00,53.48,53.48,53.32,53.35,40500.0,43.368,43.368,43.2382,43.2625,40500.0
2012-02-01 13:45:00,53.35,53.42,53.33,53.42,39700.0,43.2625,43.3193,43.2463,43.3193,39700.0
2012-02-01 13:50:00,53.43,53.43,53.29,53.38,50400.0,43.3274,43.3274,43.2139,43.2869,50400.0
2012-02-01 13:55:00,53.38,53.39,53.31,53.33,32100.0,43.2869,43.295,43.2301,43.2463,32100.0
2012-02-01 14:00:00,53.32,53.4,53.32,53.4,37900.0,43.2382,43.3031,43.2382,43.3031,37900.0
2012-02-01 14:05:00,53.4,53.45,53.32,53.33,66700.0,43.3031,43.3436,43.2382,43.2463,66700.0
2012-02-01 14:10:00,53.33,53.38,53.3,53.3,54100.0,43.2463,43.2869,43.222,43.222,54100.0
2012-02-01 14:15:00,53.3,53.35,53.25,53.35,40100.0,43.222,43.2625,43.1814,43.2625,40100.0
2012-02-01 14:20:00,53.35,53.39,53.33,53.36,52900.0,43.2625,43.295,43.2463,43.2706,52900.0
2012-02-01 14:25:00,53.37,53.42,53.33,53.41,40800.0,43.2788,43.3193,43.2463,43.3112,40800.0
2012-02-01 14:30:00,53.41,53.41,53.29,53.33,41000.0,43.3112,43.3112,43.2139,43.2463,41000.0
2012-02-01 14:35:00,53.33,53.38,53.33,53.34,42300.0,43.2463,43.2869,43.2463,43.2544,42300.0
2012-02-01 14:40:00,53.35,53.36,53.31,53.34,59000.0,43.2625,43.2706,43.2301,43.2544,59000.0
2012-02-01 14:45:00,53.34,53.35,53.18,53.2,114500.0,43.2544,43.2625,43.1247,43.1409,114500.0
2012-02-01 14:50:00,53.21,53.31,53.19,53.31,78600.0,43.149,43.2301,43.1328,43.2301,78600.0
2012-02-01 14:55:00,53.31,53.32,53.27,53.3,43700.0,43.2301,43.2382,43.1977,43.222,43700.0
2012-02-01 15:00:00,53.3,53.37,53.29,53.35,61600.0,43.222,43.2788,43.2139,43.2625,61600.0
2012-02-01 15:05:00,53.35,53.41,53.35,53.4,73300.0,43.2625,43.3112,43.2625,43.3031,73300.0
2012-02-01 15:10:00,53.39,53.48,53.34,53.35,85200.0,43.295,43.368,43.2544,43.2625,85200.0
2012-02-01 15:15:00,53.35,53.41,53.35,53.41,59300.0,43.2625,43.3112,43.2625,43.3112,59300.0
2012-02-01 15:20:00,53.41,53.43,53.31,53.36,89300.0,43.3112,43.3274,43.2301,43.2706,89300.0
2012-02-01 15:25:00,53.36,53.43,53.35,53.4,132700.0,43.2706,43.3274,43.2625,43.3031,132700.0
2012-02-01 15:30:00,53.4,53.41,53.32,53.35,106000.0,43.3031,43.3112,43.2382,43.2625,106000.0
2012-02-01 15:35:00,53.36,53.36,53.3,53.33,106400.0,43.2706,43.2706,43.222,43.2463,106400.0
2012-02-01 15:40:00,53.32,53.35,53.27,53.3,109100.0,43.2382,43.2625,43.1977,43.222,109100.0
2012-02-01 15:45:00,53.31,53.33,53.26,53.3,129500.0,43.2301,43.2463,43.1896,43.222,129500.0
2012-02-01 15:50:00,53.31,53.34,53.19,53.23,180500.0,43.2301,43.2544,43.1328,43.1652,180500.0
2012-02-01 15:55:00,53.23,53.29,53.19,53.27,292600.0,43.1652,43.2139,43.1328,43.1977,292600.0
2012-02-02 09:30:00,53.25,53.25,52.67,52.72,136900.0,43.1814,43.1814,42.7111,42.7517,136900.0
2012-02-02 09:35:00,52.72,52.92,52.64,52.77,61500.0,42.7517,42.9138,42.6868,42.7922,61500.0
2012-02-02 09:40:00,52.75,52.93,52.69,52.83,134600.0,42.776,42.922,42.7273,42.8409,134600.0
2012-02-02 09:45:00,52.84,52.91,52.76,52.79,109900.0,42.849,42.9057,42.7841,42.8084,109900.0
2012-02-02 09:50:00,52.79,52.9,52.73,52.9,112800.0,42.8084,42.8976,42.7598,42.8976,112800.0
2012-02-02 09:55:00,52.91,52.95,52.77,52.82,57200.0,42.9057,42.9382,42.7922,42.8327,57200.0
2012-02-02 10:00:00,52.85,52.95,52.81,52.95,90300.0,42.8571,42.9382,42.8246,42.9382,90300.0
2012-02-02 10:05:00,52.94,53.0,52.87,52.97,63000.0,42.9301,42.9787,42.8733,42.9544,63000.0
2012-02-02 10:10:00,52.97,53.13,52.87,52.89,81900.0,42.9544,43.0841,42.8733,42.8895,81900.0
2012-02-02 10:15:00,52.9,52.94,52.82,52.82,51000.0,42.8976,42.9301,42.8327,42.8327,51000.0
2012-02-02 10:20:00,52.82,52.85,52.77,52.79,46400.0,42.8327,42.8571,42.7922,42.8084,46400.0
2012-02-02 10:25:00,52.78,52.8,52.7,52.73,75900.0,42.8003,42.8165,42.7354,42.7598,75900.0
2012-02-02 10:30:00,52.73,52.8,52.72,52.73,48900.0,42.7598,42.8165,42.7517,42.7598,48900.0
2012-02-02 10:35:00,52.73,52.77,52.55,52.55,67200.0,42.7598,42.7922,42.6138,42.6138,67200.0
2012-02-02 10:40:00,52.55,52.68,52.53,52.6,55300.0,42.6138,42.7192,42.5976,42.6543,55300.0
2012-02-02 10:45:00,52.61,52.64,52.55,52.59,74500.0,42.6625,42.6868,42.6138,42.6462,74500.0
2012-02-02 10:50:00,52.6,52.67,52.51,52.51,66100.0,42.6543,42.7111,42.5814,42.5814,66100.0
2012-02-02 10:55:00,52.52,52.56,52.45,52.46,91300.0,42.5895,42.6219,42.5327,42.5408,91300.0
2012-02-02 11:00:00,52.46,52.53,52.41,52.48,81300.0,42.5408,42.5976,42.5003,42.557,81300.0
2012-02-02 11:05:00,52.48,52.53,52.37,52.49,82000.0,42.557,42.5976,42.4678,42.5651,82000.0
2012-02-02 11:10:00,52.5,52.5,52.36,52.41,90900.0,42.5733,42.5733,42.4597,42.5003,90900.0
2012-02-02 11:15:00,52.41,52.47,52.36,52.37,41600.0,42.5003,42.5489,42.4597,42.4678,41600.0
2012-02-02 11:20:00,52.38,52.47,52.37,52.41,38300.0,42.4759,42.5489,42.4678,42.5003,38300.0
2012-02-02 11:25:00,52.4,52.45,52.25,52.25,84200.0,42.4922,42.5327,42.3705,42.3705,84200.0
2012-02-02 11:30:00,52.26,52.33,52.26,52.3,53300.0,42.3786,42.4354,42.3786,42.4111,53300.0
2012-02-02 11:35:00,52.3,52.32,52.2,52.25,75500.0,42.4111,42.4273,42.33,42.3705,75500.0
2012-02-02 11:40:00,52.25,52.27,52.15,52.21,125800.0,42.3705,42.3867,42.2894,42.3381,125800.0
2012-02-02 11:45:00,52.21,52.23,52.16,52.16,35500.0,42.3381,42.3543,42.2975,42.2975,35500.0
2012-02-02 11:50:00,52.16,52.16,52.07,52.07,49400.0,42.2975,42.2975,42.2246,42.2246,49400.0
2012-02-02 11:55:00,52.07,52.08,52.02,52.03,29400.0,42.2246,42.2327,42.184,42.1921,29400.0
2012-02-02 12:00:00,52.03,52.05,52.02,52.04,43000.0,42.1921,42.2083,42.184,42.2002,43000.0
2012-02-02 12:05:00,52.05,52.06,52.01,52.04,63100.0,42.2083,42.2165,42.1759,42.2002,63100.0
2012-02-02 12:10:00,52.04,52.08,52.04,52.05,45000.0,42.2002,42.2327,42.2002,42.2083,45000.0
2012-02-02 12:15:00,52.05,52.15,52.04,52.15,61800.0,42.2083,42.2894,42.2002,42.2894,61800.0
2012-02-02 12:20:00,52.13,52.36,52.13,52.34,123100.0,42.2732,42.4597,42.2732,42.4435,123100.0
2012-02-02 12:25:00,52.33,52.36,52.3,52.36,44000.0,42.4354,42.4597,42.4111,42.4597,44000.0
2012-02-02 12:30:00,52.36,52.4,52.31,52.31,46800.0,42.4597,42.4922,42.4192,42.4192,46800.0
2012-02-02 12:35:00,52.31,52.32,52.19,52.19,30700.0,42.4192,42.4273,42.3219,42.3219,30700.0
2012-02-02 12:40:00,52.2,52.21,52.17,52.2,40200.0,42.33,42.3381,42.3057,42.33,40200.0
2012-02-02 12:45:00,52.19,52.24,52.19,52.22,34000.0,42.3219,42.3624,42.3219,42.3462,34000.0
2012-02-02 12:50:00,52.22,52.27,52.18,52.2,25200.0,42.3462,42.3867,42.3138,42.33,25200.0
2012-02-02 12:55:00,52.21,52.28,52.18,52.25,28700.0,42.3381,42.3949,42.3138,42.3705,28700.0
2012-02-02 13:00:00,52.25,52.35,52.22,52.35,42100.0,42.3705,42.4516,42.3462,42.4516,42100.0
2012-02-02 13:05:00,52.35,52.48,52.35,52.48,52000.0,42.4516,42.557,42.4516,42.557,52000.0
2012-02-02 13:10:00,52.47,52.47,52.38,52.43,25300.0,42.5489,42.5489,42.4759,42.5165,25300.0
2012-02-02 13:15:00,52.43,52.45,52.38,52.45,31000.0,42.5165,42.5327,42.4759,42.5327,31000.0
2012-02-02 13:20:00,52.45,52.52,52.45,52.51,33600.0,42.5327,42.5895,42.5327,42.5814,33600.0
2012-02-02 13:25:00,52.52,52.52,52.38,52.41,33900.0,42.5895,42.5895,42.4759,42.5003,33900.0
2012-02-02 13:30:00,52.41,52.43,52.38,52.4,41500.0,42.5003,42.5165,42.4759,42.4922,41500.0
2012-02-02 13:35:00,52.41,52.43,52.38,52.43,28600.0,42.5003,42.5165,42.4759,42.5165,28600.0
2012-02-02 13:40:00,52.42,52.49,52.38,52.48,47300.0,42.5084,42.5651,42.4759,42.557,47300.0
2012-02-02 13:45:00,52.47,52.5,52.4,52.5,30600.0,42.5489,42.5733,42.4922,42.5733,30600.0
2012-02-02 13:50:00,52.5,52.53,52.44,52.51,36400.0,42.5733,42.5976,42.5246,42.5814,36400.0
2012-02-02 13:55:00,52.51,52.57,52.48,52.55,63100.0,42.5814,42.63,42.557,42.6138,63100.0
2012-02-02 14:00:00,52.55,52.55,52.46,52.46,27400.0,42.6138,42.6138,42.5408,42.5408,27400.0
2012-02-02 14:05:00,52.46,52.53,52.46,52.53,52300.0,42.5408,42.5976,42.5408,42.5976,52300.0
2012-02-02 14:10:00,52.53,52.55,52.47,52.54,47800.0,42.5976,42.6138,42.5489,42.6057,47800.0
2012-02-02 14:15:00,52.54,52.54,52.4,52.46,47100.0,42.6057,42.6057,42.4922,42.5408,47100.0
2012-02-02 14:20:00,52.45,52.47,52.4,52.44,23600.0,42.5327,42.5489,42.4922,42.5246,23600.0
2012-02-02 14:25:00,52.44,52.47,52.38,52.43,27800.0,42.5246,42.5489,42.4759,42.5165,27800.0
2012-02-02 14:30:00,52.44,52.52,52.44,52.49,30800.0,42.5246,42.5895,42.5246,42.5651,30800.0
2012-02-02 14:35:00,52.48,52.53,52.47,52.48,70600.0,42.557,42.5976,42.5489,42.557,70600.0
2012-02-02 14:40:00,52.48,52.53,52.45,52.53,35500.0,42.557,42.5976,42.5327,42.5976,35500.0
2012-02-02 14:45:00,52.52,52.55,52.47,52.47,41800.0,42.5895,42.6138,42.5489,42.5489,41800.0
2012-02-02 14:50:00,52.47,52.56,52.44,52.56,66500.0,42.5489,42.6219,42.5246,42.6219,66500.0
2012-02-02 14:55:00,52.56,52.6,52.55,52.58,37900.0,42.6219,42.6543,42.6138,42.6381,37900.0
2012-02-02 15:00:00,52.57,52.59,52.55,52.58,44300.0,42.63,42.6462,42.6138,42.6381,44300.0
2012-02-02 15:05:00,52.59,52.61,52.54,52.55,48100.0,42.6462,42.6625,42.6057,42.6138,48100.0
2012-02-02 15:10:00,52.55,52.62,52.52,52.55,94700.0,42.6138,42.6706,42.5895,42.6138,94700.0
2012-02-02 15:15:00,52.54,52.55,52.49,52.49,42300.0,42.6057,42.6138,42.5651,42.5651,42300.0
2012-02-02 15:20:00,52.49,52.52,52.47,52.52,35500.0,42.5651,42.5895,42.5489,42.5895,35500.0
2012-02-02 15:25:00,52.51,52.53,52.47,52.53,58600.0,42.5814,42.5976,42.5489,42.5976,58600.0
2012-02-02 15:30:00,52.53,52.62,52.53,52.55,62900.0,42.5976,42.6706,42.5976,42.6138,62900.0
2012-02-02 15:35:00,52.55,52.68,52.55,52.65,69500.0,42.6138,42.7192,42.6138,42.6949,69500.0
2012-02-02 15:40:00,52.65,52.66,52.6,52.65,118100.0,42.6949,42.703,42.6543,42.6949,118100.0
2012-02-02 15:45:00,52.63,52.7,52.59,52.6,114600.0,42.6787,42.7354,42.6462,42.6543,114600.0
2012-02-02 15:50:00,52.6,52.63,52.54,52.6,147000.0,42.6543,42.6787,42.6057,42.6543,147000.0
2012-02-02 15:55:00,52.59,52.6,52.54,52.55,184400.0,42.6462,42.6543,42.6057,42.6138,184400.0
2012-02-03 09:30:00,52.74,52.77,52.38,52.4,147600.0,42.7679,42.7922,42.4759,42.4922,147600.0
2012-02-03 09:35:00,52.36,52.5,51.88,52.14,269900.0,42.4597,42.5733,42.0705,42.2813,269900.0
2012-02-03 09:40:00,52.13,52.22,51.88,51.96,103400.0,42.2732,42.3462,42.0705,42.1354,103400.0
2012-02-03 09:45:00,51.96,52.18,51.67,52.08,307000.0,42.1354,42.3138,41.9002,42.2327,307000.0
2012-02-03 09:50:00,52.08,52.14,51.71,51.91,219900.0,42.2327,42.2813,41.9326,42.0948,219900.0
2012-02-03 09:55:00,51.9,51.93,51.33,51.33,286300.0,42.0867,42.111,41.6245,41.6245,286300.0
2012-02-03 10:00:00,51.31,51.57,51.29,51.54,249500.0,41.6083,41.8191,41.592,41.7948,249500.0
2012-02-03 10:05:00,51.55,51.59,51.44,51.46,183100.0,41.8029,41.8353,41.7137,41.7299,183100.0
2012-02-03 10:10:00,51.46,51.5,51.29,51.44,219900.0,41.7299,41.7623,41.592,41.7137,219900.0
2012-02-03 10:15:00,51.44,51.44,51.32,51.36,135300.0,41.7137,41.7137,41.6164,41.6488,135300.0
2012-02-03 10:20:00,51.36,51.42,51.18,51.19,200400.0,41.6488,41.6975,41.5028,41.511,200400.0
2012-02-03 10:25:00,51.19,51.37,51.16,51.17,133100.0,41.511,41.6569,41.4866,41.4947,133100.0
2012-02-03 10:30:00,51.18,51.36,51.16,51.3,132300.0,41.5028,41.6488,41.4866,41.6002,132300.0
2012-02-03 10:35:00,51.3,51.35,51.25,51.31,43200.0,41.6002,41.6407,41.5596,41.6083,43200.0
2012-02-03 10:40:00,51.31,51.33,51.29,51.33,65400.0,41.6083,41.6245,41.592,41.6245,65400.0
2012-02-03 10:45:00,51.32,51.32,51.22,51.23,44600.0,41.6164,41.6164,41.5353,41.5434,44600.0
2012-02-03 10:50:00,51.23,51.23,50.97,51.02,102100.0,41.5434,41.5434,41.3325,41.3731,102100.0
2012-02-03 10:55:00,51.02,51.05,50.78,50.79,179500.0,41.3731,41.3974,41.1785,41.1866,179500.0
2012-02-03 11:00:00,50.79,50.93,50.75,50.87,232200.0,41.1866,41.3001,41.1541,41.2515,232200.0
2012-02-03 11:05:00,50.87,51.31,50.87,51.29,226100.0,41.2515,41.6083,41.2515,41.592,226100.0
2012-02-03 11:10:00,51.3,51.35,51.29,51.35,169400.0,41.6002,41.6407,41.592,41.6407,169400.0
2012-02-03 11:15:00,51.35,51.48,51.34,51.38,107200.0,41.6407,41.7461,41.6326,41.665,107200.0
2012-02-03 11:20:00,51.38,51.49,51.36,51.46,71700.0,41.665,41.7542,41.6488,41.7299,71700.0
2012-02-03 11:25:00,51.46,51.49,51.45,51.47,212900.0,41.7299,41.7542,41.7218,41.738,212900.0
2012-02-03 11:30:00,51.48,51.49,51.45,51.48,66500.0,41.7461,41.7542,41.7218,41.7461,66500.0
2012-02-03 11:35:00,51.48,51.89,51.48,51.89,158600.0,41.7461,42.0786,41.7461,42.0786,158600.0
2012-02-03 11:40:00,51.89,51.91,51.75,51.9,64200.0,42.0786,42.0948,41.9651,42.0867,64200.0
2012-02-03 11:45:00,51.91,52.02,51.88,51.91,97500.0,42.0948,42.184,42.0705,42.0948,97500.0
2012-02-03 11:50:00,51.9,52.02,51.81,51.89,72600.0,42.0867,42.184,42.0137,42.0786,72600.0
2012-02-03 11:55:00,51.89,51.9,51.66,51.7,122200.0,42.0786,42.0867,41.8921,41.9245,122200.0
2012-02-03 12:00:00,51.7,51.79,51.66,51.77,31900.0,41.9245,41.9975,41.8921,41.9813,31900.0
2012-02-03 12:05:00,51.78,51.84,51.73,51.75,58400.0,41.9894,42.038,41.9488,41.9651,58400.0
2012-02-03 12:10:00,51.76,51.77,51.73,51.76,92500.0,41.9732,41.9813,41.9488,41.9732,92500.0
2012-02-03 12:15:00,51.75,51.81,51.74,51.77,39400.0,41.9651,42.0137,41.957,41.9813,39400.0
2012-02-03 12:20:00,51.77,51.82,51.74,51.79,36200.0,41.9813,42.0218,41.957,41.9975,36200.0
2012-02-03 12:25:00,51.79,51.79,51.74,51.76,76900.0,41.9975,41.9975,41.957,41.9732,76900.0
2012-02-03 12:30:00,51.76,51.81,51.71,51.73,97200.0,41.9732,42.0137,41.9326,41.9488,97200.0
2012-02-03 12:35:00,51.73,51.75,51.68,51.69,23800.0,41.9488,41.9651,41.9083,41.9164,23800.0
2012-02-03 12:40:00,51.68,51.81,51.68,51.8,60800.0,41.9083,42.0137,41.9083,42.0056,60800.0
2012-02-03 12:45:00,51.8,51.81,51.69,51.69,74200.0,42.0056,42.0137,41.9164,41.9164,74200.0
2012-02-03 12:50:00,51.69,51.74,51.68,51.69,64100.0,41.9164,41.957,41.9083,41.9164,64100.0
2012-02-03 12:55:00,51.69,51.7,51.58,51.7,130300.0,41.9164,41.9245,41.8272,41.9245,130300.0
2012-02-03 13:00:00,51.7,51.72,51.62,51.65,61800.0,41.9245,41.9407,41.8596,41.884,61800.0
2012-02-03 13:05:00,51.65,51.7,51.6,51.7,55500.0,41.884,41.9245,41.8434,41.9245,55500.0
2012-02-03 13:10:00,51.69,51.72,51.53,51.53,88600.0,41.9164,41.9407,41.7867,41.7867,88600.0
2012-02-03 13:15:00,51.53,51.59,51.48,51.48,71900.0,41.7867,41.8353,41.7461,41.7461,71900.0
2012-02-03 13:20:00,51.48,51.61,51.48,51.61,57100.0,41.7461,41.8515,41.7461,41.8515,57100.0
2012-02-03 13:25:00,51.62,51.63,51.51,51.53,73900.0,41.8596,41.8678,41.7704,41.7867,73900.0
2012-02-03 13:30:00,51.52,51.56,51.51,51.56,31100.0,41.7786,41.811,41.7704,41.811,31100.0
2012-02-03 13:35:00,51.56,51.61,51.55,51.58,48200.0,41.811,41.8515,41.8029,41.8272,48200.0
2012-02-03 13:40:00,51.59,51.62,51.56,51.57,53100.0,41.8353,41.8596,41.811,41.8191,53100.0
2012-02-03 13:45:00,51.57,51.59,51.54,51.55,45400.0,41.8191,41.8353,41.7948,41.8029,45400.0
2012-02-03 13:50:00,51.56,51.58,51.53,51.57,39900.0,41.811,41.8272,41.7867,41.8191,39900.0
2012-02-03 13:55:00,51.58,51.59,51.5,51.55,72100.0,41.8272,41.8353,41.7623,41.8029,72100.0
2012-02-03 14:00:00,51.55,51.56,51.5,51.51,74900.0,41.8029,41.811,41.7623,41.7704,74900.0
2012-02-03 14:05:00,51.52,51.54,51.48,51.51,86700.0,41.7786,41.7948,41.7461,41.7704,86700.0
2012-02-03 14:10:00,51.5,51.53,51.43,51.43,118600.0,41.7623,41.7867,41.7056,41.7056,118600.0
2012-02-03 14:15:00,51.43,51.49,51.41,51.49,87200.0,41.7056,41.7542,41.6894,41.7542,87200.0
2012-02-03 14:20:00,51.49,51.49,51.41,51.41,52300.0,41.7542,41.7542,41.6894,41.6894,52300.0
2012-02-03 14:25:00,51.41,51.43,51.31,51.39,126600.0,41.6894,41.7056,41.6083,41.6731,126600.0
2012-02-03 14:30:00,51.38,51.43,51.37,51.43,45300.0,41.665,41.7056,41.6569,41.7056,45300.0
2012-02-03 14:35:00,51.43,51.46,51.38,51.39,59500.0,41.7056,41.7299,41.665,41.6731,59500.0
2012-02-03 14:40:00,51.38,51.41,51.35,51.4,83500.0,41.665,41.6894,41.6407,41.6812,83500.0
2012-02-03 14:45:00,51.4,51.41,51.33,51.39,63900.0,41.6812,41.6894,41.6245,41.6731,63900.0
2012-02-03 14:50:00,51.39,51.39,51.29,51.29,44200.0,41.6731,41.6731,41.592,41.592,44200.0
2012-02-03 14:55:00,51.29,51.41,51.28,51.41,59300.0,41.592,41.6894,41.5839,41.6894,59300.0
2012-02-03 15:00:00,51.41,51.42,51.31,51.31,95100.0,41.6894,41.6975,41.6083,41.6083,95100.0
2012-02-03 15:05:00,51.31,51.35,51.3,51.31,79100.0,41.6083,41.6407,41.6002,41.6083,79100.0
2012-02-03 15:10:00,51.3,51.31,51.23,51.23,110600.0,41.6002,41.6083,41.5434,41.5434,110600.0
2012-02-03 15:15:00,51.23,51.28,51.17,51.2,160900.0,41.5434,41.5839,41.4947,41.5191,160900.0
2012-02-03 15:20:00,51.21,51.26,51.18,51.2,87000.0,41.5272,41.5677,41.5028,41.5191,87000.0
2012-02-03 15:25:00,51.2,51.26,51.17,51.18,130100.0,41.5191,41.5677,41.4947,41.5028,130100.0
2012-02-03 15:30:00,51.18,51.25,51.17,51.2,179400.0,41.5028,41.5596,41.4947,41.5191,179400.0
2012-02-03 15:35:00,51.2,51.2,51.15,51.18,152900.0,41.5191,41.5191,41.4785,41.5028,152900.0
2012-02-03 15:40:00,51.18,51.19,51.09,51.18,184100.0,41.5028,41.511,41.4299,41.5028,184100.0
2012-02-03 15:45:00,51.19,51.32,51.19,51.23,222200.0,41.511,41.6164,41.511,41.5434,222200.0
2012-02-03 15:50:00,51.22,51.34,51.22,51.26,187700.0,41.5353,41.6326,41.5353,41.5677,187700.0
2012-02-03 15:55:00,51.26,51.37,51.26,51.29,289500.0,41.5677,41.6569,41.5677,41.592,289500.0
2012-02-06 09:30:00,50.98,51.12,50.68,50.88,276100.0,41.3407,41.4542,41.0974,41.2596,276100.0
2012-02-06 09:35:00,50.86,51.29,50.77,51.19,167200.0,41.2433,41.592,41.1704,41.511,167200.0
2012-02-06 09:40:00,51.18,51.28,51.08,51.08,99200.0,41.5028,41.5839,41.4217,41.4217,99200.0
2012-02-06 09:45:00,51.08,51.35,51.08,51.28,230800.0,41.4217,41.6407,41.4217,41.5839,230800.0
2012-02-06 09:50:00,51.27,51.29,51.2,51.22,78500.0,41.5758,41.592,41.5191,41.5353,78500.0
2012-02-06 09:55:00,51.23,51.25,51.03,51.04,99800.0,41.5434,41.5596,41.3812,41.3893,99800.0
2012-02-06 10:00:00,51.03,51.21,51.02,51.17,87200.0,41.3812,41.5272,41.3731,41.4947,87200.0
2012-02-06 10:05:00,51.16,51.26,51.13,51.15,78500.0,41.4866,41.5677,41.4623,41.4785,78500.0
2012-02-06 10:10:00,51.14,51.2,51.08,51.09,75400.0,41.4704,41.5191,41.4217,41.4299,75400.0
2012-02-06 10:15:00,51.1,51.18,51.08,51.08,73500.0,41.438,41.5028,41.4217,41.4217,73500.0
2012-02-06 10:20:00,51.08,51.26,51.05,51.22,71200.0,41.4217,41.5677,41.3974,41.5353,71200.0
2012-02-06 10:25:00,51.22,51.23,51.08,51.14,71500.0,41.5353,41.5434,41.4217,41.4704,71500.0
2012-02-06 10:30:00,51.12,51.23,51.08,51.2,53500.0,41.4542,41.5434,41.4217,41.5191,53500.0
2012-02-06 10:35:00,51.2,51.23,51.04,51.1,81400.0,41.5191,41.5434,41.3893,41.438,81400.0
2012-02-06 10:40:00,51.09,51.11,51.05,51.07,104100.0,41.4299,41.4461,41.3974,41.4136,104100.0
2012-02-06 10:45:00,51.06,51.11,51.0,51.04,212900.0,41.4055,41.4461,41.3569,41.3893,212900.0
2012-02-06 10:50:00,51.04,51.1,51.01,51.04,50900.0,41.3893,41.438,41.365,41.3893,50900.0
2012-02-06 10:55:00,51.05,51.13,51.03,51.1,38900.0,41.3974,41.4623,41.3812,41.438,38900.0
2012-02-06 11:00:00,51.11,51.13,51.06,51.1,42200.0,41.4461,41.4623,41.4055,41.438,42200.0
2012-02-06 11:05:00,51.1,51.17,51.06,51.13,39900.0,41.438,41.4947,41.4055,41.4623,39900.0
2012-02-06 11:10:00,51.12,51.22,51.12,51.2,90000.0,41.4542,41.5353,41.4542,41.5191,90000.0
2012-02-06 11:15:00,51.19,51.26,51.17,51.26,69700.0,41.511,41.5677,41.4947,41.5677,69700.0
2012-02-06 11:20:00,51.27,51.28,51.18,51.28,97600.0,41.5758,41.5839,41.5028,41.5839,97600.0
2012-02-06 11:25:00,51.28,51.4,51.24,51.35,125100.0,41.5839,41.6812,41.5515,41.6407,125100.0
2012-02-06 11:30:00,51.36,51.36,51.2,51.21,74200.0,41.6488,41.6488,41.5191,41.5272,74200.0
2012-02-06 11:35:00,51.2,51.24,51.18,51.19,37700.0,41.5191,41.5515,41.5028,41.511,37700.0
2012-02-06 11:40:00,51.19,51.2,51.09,51.15,51600.0,41.511,41.5191,41.4299,41.4785,51600.0
2012-02-06 11:45:00,51.15,51.19,51.12,51.18,37700.0,41.4785,41.511,41.4542,41.5028,37700.0
2012-02-06 11:50:00,51.19,51.2,51.12,51.14,44600.0,41.511,41.5191,41.4542,41.4704,44600.0
2012-02-06 11:55:00,51.13,51.24,51.13,51.22,27900.0,41.4623,41.5515,41.4623,41.5353,27900.0
2012-02-06 12:00:00,51.23,51.23,51.17,51.2,17900.0,41.5434,41.5434,41.4947,41.5191,17900.0
2012-02-06 12:05:00,51.2,51.25,51.17,51.23,21100.0,41.5191,41.5596,41.4947,41.5434,21100.0
2012-02-06 12:10:00,51.23,51.31,51.21,51.27,31700.0,41.5434,41.6083,41.5272,41.5758,31700.0
2012-02-06 12:15:00,51.28,51.32,51.25,51.28,28800.0,41.5839,41.6164,41.5596,41.5839,28800.0
2012-02-06 12:20:00,51.28,51.3,51.23,51.25,54500.0,41.5839,41.6002,41.5434,41.5596,54500.0
2012-02-06 12:25:00,51.24,51.28,51.21,51.28,34200.0,41.5515,41.5839,41.5272,41.5839,34200.0
2012-02-06 12:30:00,51.26,51.35,51.25,51.31,61000.0,41.5677,41.6407,41.5596,41.6083,61000.0
2012-02-06 12:35:00,51.32,51.35,51.28,51.3,42600.0,41.6164,41.6407,41.5839,41.6002,42600.0
2012-02-06 12:40:00,51.32,51.32,51.23,51.26,76600.0,41.6164,41.6164,41.5434,41.5677,76600.0
2012-02-06 12:45:00,51.25,51.31,51.24,51.25,38300.0,41.5596,41.6083,41.5515,41.5596,38300.0
2012-02-06 12:50:00,51.25,51.27,51.21,51.26,22200.0,41.5596,41.5758,41.5272,41.5677,22200.0
2012-02-06 12:55:00,51.26,51.32,51.23,51.32,23800.0,41.5677,41.6164,41.5434,41.6164,23800.0
2012-02-06 13:00:00,51.32,51.32,51.3,51.32,13900.0,41.6164,41.6164,41.6002,41.6164,13900.0
2012-02-06 13:05:00,51.32,51.32,51.28,51.32,71800.0,41.6164,41.6164,41.5839,41.6164,71800.0
2012-02-06 13:10:00,51.32,51.32,51.31,51.32,35100.0,41.6164,41.6164,41.6083,41.6164,35100.0
2012-02-06 13:15:00,51.31,51.32,51.22,51.27,75100.0,41.6083,41.6164,41.5353,41.5758,75100.0
2012-02-06 13:20:00,51.27,51.32,51.18,51.21,208100.0,41.5758,41.6164,41.5028,41.5272,208100.0
2012-02-06 13:25:00,51.21,51.27,51.15,51.21,147900.0,41.5272,41.5758,41.4785,41.5272,147900.0
2012-02-06 13:30:00,51.19,51.21,51.09,51.13,141700.0,41.511,41.5272,41.4299,41.4623,141700.0
2012-02-06 13:35:00,51.14,51.15,50.92,50.93,98500.0,41.4704,41.4785,41.292,41.3001,98500.0
2012-02-06 13:40:00,50.93,51.02,50.91,51.0,228500.0,41.3001,41.3731,41.2839,41.3569,228500.0
2012-02-06 13:45:00,51.0,51.01,50.86,50.94,138500.0,41.3569,41.365,41.2433,41.3082,138500.0
2012-02-06 13:50:00,50.94,51.04,50.92,51.02,61600.0,41.3082,41.3893,41.292,41.3731,61600.0
2012-02-06 13:55:00,51.02,51.05,50.98,51.0,33500.0,41.3731,41.3974,41.3407,41.3569,33500.0
2012-02-06 14:00:00,51.0,51.12,50.96,51.06,68700.0,41.3569,41.4542,41.3244,41.4055,68700.0
2012-02-06 14:05:00,51.06,51.13,51.04,51.08,77900.0,41.4055,41.4623,41.3893,41.4217,77900.0
2012-02-06 14:10:00,51.08,51.14,51.06,51.11,58800.0,41.4217,41.4704,41.4055,41.4461,58800.0
2012-02-06 14:15:00,51.11,51.12,51.1,51.11,20500.0,41.4461,41.4542,41.438,41.4461,20500.0
2012-02-06 14:20:00,51.1,51.16,51.1,51.12,45800.0,41.438,41.4866,41.438,41.4542,45800.0
2012-02-06 14:25:00,51.14,51.18,51.1,51.18,28100.0,41.4704,41.5028,41.438,41.5028,28100.0
2012-02-06 14:30:00,51.17,51.2,51.12,51.13,35500.0,41.4947,41.5191,41.4542,41.4623,35500.0
2012-02-06 14:35:00,51.13,51.13,51.05,51.09,317000.0,41.4623,41.4623,41.3974,41.4299,317000.0
2012-02-06 14:40:00,51.1,51.13,51.05,51.13,116400.0,41.438,41.4623,41.3974,41.4623,116400.0
2012-02-06 14:45:00,51.13,51.19,51.13,51.14,119900.0,41.4623,41.511,41.4623,41.4704,119900.0
2012-02-06 14:50:00,51.14,51.21,51.13,51.18,219200.0,41.4704,41.5272,41.4623,41.5028,219200.0
2012-02-06 14:55:00,51.17,51.25,51.14,51.14,65300.0,41.4947,41.5596,41.4704,41.4704,65300.0
2012-02-06 15:00:00,51.15,51.2,51.14,51.14,46900.0,41.4785,41.5191,41.4704,41.4704,46900.0
2012-02-06 15:05:00,51.15,51.16,51.07,51.09,51300.0,41.4785,41.4866,41.4136,41.4299,51300.0
2012-02-06 15:10:00,51.09,51.09,51.05,51.05,63600.0,41.4299,41.4299,41.3974,41.3974,63600.0
2012-02-06 15:15:00,51.05,51.06,51.0,51.0,161400.0,41.3974,41.4055,41.3569,41.3569,161400.0
2012-02-06 15:20:00,51.0,51.11,51.0,51.1,110700.0,41.3569,41.4461,41.3569,41.438,110700.0
2012-02-06 15:25:00,51.1,51.12,51.04,51.05,85400.0,41.438,41.4542,41.3893,41.3974,85400.0
2012-02-06 15:30:00,51.04,51.13,51.02,51.1,116900.0,41.3893,41.4623,41.3731,41.438,116900.0
2012-02-06 15:35:00,51.1,51.16,51.08,51.14,75100.0,41.438,41.4866,41.4217,41.4704,75100.0
2012-02-06 15:40:00,51.15,51.32,51.14,51.32,250900.0,41.4785,41.6164,41.4704,41.6164,250900.0
2012-02-06 15:45:00,51.31,51.32,51.15,51.21,108000.0,41.6083,41.6164,41.4785,41.5272,108000.0
2012-02-06 15:50:00,51.21,51.32,51.21,51.32,259100.0,41.5272,41.6164,41.5272,41.6164,259100.0
2012-02-06 15:55:00,51.31,51.34,51.28,51.28,335000.0,41.6083,41.6326,41.5839,41.5839,335000.0
2012-02-07 09:30:00,51.09,51.19,51.03,51.08,127500.0,41.4299,41.511,41.3812,41.4217,127500.0
2012-02-07 09:35:00,51.1,51.19,50.93,50.93,95900.0,41.438,41.511,41.3001,41.3001,95900.0
2012-02-07 09:40:00,50.92,51.2,50.91,51.12,70800.0,41.292,41.5191,41.2839,41.4542,70800.0
2012-02-07 09:45:00,51.12,51.15,51.02,51.13,84700.0,41.4542,41.4785,41.3731,41.4623,84700.0
2012-02-07 09:50:00,51.14,51.14,51.01,51.11,160500.0,41.4704,41.4704,41.365,41.4461,160500.0
2012-02-07 09:55:00,51.11,51.23,51.09,51.19,44800.0,41.4461,41.5434,41.4299,41.511,44800.0
2012-02-07 10:00:00,51.19,51.29,51.08,51.08,67500.0,41.511,41.592,41.4217,41.4217,67500.0
2012-02-07 10:05:00,51.09,51.16,51.08,51.12,47100.0,41.4299,41.4866,41.4217,41.4542,47100.0
2012-02-07 10:10:00,51.13,51.16,51.07,51.15,97400.0,41.4623,41.4866,41.4136,41.4785,97400.0
2012-02-07 10:15:00,51.15,51.22,51.14,51.17,34800.0,41.4785,41.5353,41.4704,41.4947,34800.0
2012-02-07 10:20:00,51.16,51.16,51.05,51.06,65800.0,41.4866,41.4866,41.3974,41.4055,65800.0
2012-02-07 10:25:00,51.06,51.19,51.05,51.15,53000.0,41.4055,41.511,41.3974,41.4785,53000.0
2012-02-07 10:30:00,51.15,51.19,51.09,51.1,33100.0,41.4785,41.511,41.4299,41.438,33100.0
2012-02-07 10:35:00,51.09,51.16,51.08,51.13,30300.0,41.4299,41.4866,41.4217,41.4623,30300.0
2012-02-07 10:40:00,51.14,51.18,51.11,51.16,41000.0,41.4704,41.5028,41.4461,41.4866,41000.0
2012-02-07 10:45:00,51.17,51.27,51.17,51.21,45200.0,41.4947,41.5758,41.4947,41.5272,45200.0
2012-02-07 10:50:00,51.21,51.28,51.2,51.26,30400.0,41.5272,41.5839,41.5191,41.5677,30400.0
2012-02-07 10:55:00,51.26,51.38,51.25,51.37,62000.0,41.5677,41.665,41.5596,41.6569,62000.0
2012-02-07 11:00:00,51.33,51.37,51.3,51.33,25700.0,41.6245,41.6569,41.6002,41.6245,25700.0
2012-02-07 11:05:00,51.33,51.43,51.32,51.42,64500.0,41.6245,41.7056,41.6164,41.6975,64500.0
2012-02-07 11:10:00,51.41,51.49,51.41,51.46,43600.0,41.6894,41.7542,41.6894,41.7299,43600.0
2012-02-07 11:15:00,51.45,51.52,51.42,51.52,85100.0,41.7218,41.7786,41.6975,41.7786,85100.0
2012-02-07 11:20:00,51.51,51.66,51.51,51.57,57900.0,41.7704,41.8921,41.7704,41.8191,57900.0
2012-02-07 11:25:00,51.57,51.64,51.49,51.64,53200.0,41.8191,41.8759,41.7542,41.8759,53200.0
2012-02-07 11:30:00,51.65,51.66,51.58,51.65,45700.0,41.884,41.8921,41.8272,41.884,45700.0
2012-02-07 11:35:00,51.65,51.74,51.63,51.63,63600.0,41.884,41.957,41.8678,41.8678,63600.0
2012-02-07 11:40:00,51.62,51.63,51.58,51.61,31900.0,41.8596,41.8678,41.8272,41.8515,31900.0
2012-02-07 11:45:00,51.61,51.62,51.53,51.53,24200.0,41.8515,41.8596,41.7867,41.7867,24200.0
2012-02-07 11:50:00,51.54,51.59,51.53,51.57,30200.0,41.7948,41.8353,41.7867,41.8191,30200.0
2012-02-07 11:55:00,51.57,51.61,51.54,51.6,25500.0,41.8191,41.8515,41.7948,41.8434,25500.0
2012-02-07 12:00:00,51.62,51.64,51.56,51.57,31900.0,41.8596,41.8759,41.811,41.8191,31900.0
2012-02-07 12:05:00,51.58,51.59,51.55,51.55,24700.0,41.8272,41.8353,41.8029,41.8029,24700.0
2012-02-07 12:10:00,51.55,51.56,51.54,51.55,11200.0,41.8029,41.811,41.7948,41.8029,11200.0
2012-02-07 12:15:00,51.54,51.59,51.54,51.58,19200.0,41.7948,41.8353,41.7948,41.8272,19200.0
2012-02-07 12:20:00,51.59,51.61,51.59,51.61,11900.0,41.8353,41.8515,41.8353,41.8515,11900.0
2012-02-07 12:25:00,51.61,51.61,51.55,51.55,43500.0,41.8515,41.8515,41.8029,41.8029,43500.0
2012-02-07 12:30:00,51.55,51.61,51.55,51.58,25800.0,41.8029,41.8515,41.8029,41.8272,25800.0
2012-02-07 12:35:00,51.59,51.59,51.55,51.55,18400.0,41.8353,41.8353,41.8029,41.8029,18400.0
2012-02-07 12:40:00,51.56,51.56,51.52,51.52,22900.0,41.811,41.811,41.7786,41.7786,22900.0
2012-02-07 12:45:00,51.53,51.58,51.53,51.56,44900.0,41.7867,41.8272,41.7867,41.811,44900.0
2012-02-07 12:50:00,51.58,51.64,51.57,51.64,21100.0,41.8272,41.8759,41.8191,41.8759,21100.0
2012-02-07 12:55:00,51.63,51.69,51.62,51.69,27000.0,41.8678,41.9164,41.8596,41.9164,27000.0
2012-02-07 13:00:00,51.68,51.69,51.65,51.68,22800.0,41.9083,41.9164,41.884,41.9083,22800.0
2012-02-07 13:05:00,51.68,51.72,51.66,51.69,35300.0,41.9083,41.9407,41.8921,41.9164,35300.0
2012-02-07 13:10:00,51.69,51.73,51.68,51.73,25400.0,41.9164,41.9488,41.9083,41.9488,25400.0
2012-02-07 13:15:00,51.73,51.76,51.66,51.68,33700.0,41.9488,41.9732,41.8921,41.9083,33700.0
2012-02-07 13:20:00,51.69,51.72,51.64,51.72,31200.0,41.9164,41.9407,41.8759,41.9407,31200.0
2012-02-07 13:25:00,51.71,51.77,51.71,51.76,61800.0,41.9326,41.9813,41.9326,41.9732,61800.0
2012-02-07 13:30:00,51.76,51.77,51.71,51.73,56300.0,41.9732,41.9813,41.9326,41.9488,56300.0
2012-02-07 13:35:00,51.73,51.77,51.72,51.74,130700.0,41.9488,41.9813,41.9407,41.957,130700.0
2012-02-07 13:40:00,51.75,51.77,51.74,51.75,37000.0,41.9651,41.9813,41.957,41.9651,37000.0
2012-02-07 13:45:00,51.76,51.77,51.74,51.77,52900.0,41.9732,41.9813,41.957,41.9813,52900.0
2012-02-07 13:50:00,51.76,51.77,51.73,51.76,61900.0,41.9732,41.9813,41.9488,41.9732,61900.0
2012-02-07 13:55:00,51.76,51.83,51.74,51.82,43400.0,41.9732,42.0299,41.957,42.0218,43400.0
2012-02-07 14:00:00,51.81,51.82,51.76,51.76,15900.0,42.0137,42.0218,41.9732,41.9732,15900.0
2012-02-07 14:05:00,51.77,51.85,51.76,51.8,56000.0,41.9813,42.0462,41.9732,42.0056,56000.0
2012-02-07 14:10:00,51.79,51.81,51.79,51.8,40300.0,41.9975,42.0137,41.9975,42.0056,40300.0
2012-02-07 14:15:00,51.8,51.84,51.8,51.82,85200.0,42.0056,42.038,42.0056,42.0218,85200.0
2012-02-07 14:20:00,51.81,51.82,51.75,51.75,52800.0,42.0137,42.0218,41.9651,41.9651,52800.0
2012-02-07 14:25:00,51.75,51.81,51.75,51.79,43700.0,41.9651,42.0137,41.9651,41.9975,43700.0
2012-02-07 14:30:00,51.78,51.81,51.77,51.78,48700.0,41.9894,42.0137,41.9813,41.9894,48700.0
2012-02-07 14:35:00,51.79,51.79,51.76,51.76,22300.0,41.9975,41.9975,41.9732,41.9732,22300.0
2012-02-07 14:40:00,51.76,51.82,51.75,51.82,55300.0,41.9732,42.0218,41.9651,42.0218,55300.0
2012-02-07 14:45:00,51.83,51.85,51.8,51.82,55500.0,42.0299,42.0462,42.0056,42.0218,55500.0
2012-02-07 14:50:00,51.82,51.85,51.78,51.78,71900.0,42.0218,42.0462,41.9894,41.9894,71900.0
2012-02-07 14:55:00,51.78,51.82,51.75,51.8,66500.0,41.9894,42.0218,41.9651,42.0056,66500.0
2012-02-07 15:00:00,51.8,51.84,51.78,51.82,74900.0,42.0056,42.038,41.9894,42.0218,74900.0
2012-02-07 15:05:00,51.83,51.83,51.8,51.8,22400.0,42.0299,42.0299,42.0056,42.0056,22400.0
2012-02-07 15:10:00,51.8,51.82,51.8,51.81,33600.0,42.0056,42.0218,42.0056,42.0137,33600.0
2012-02-07 15:15:00,51.81,51.92,51.79,51.91,153600.0,42.0137,42.1029,41.9975,42.0948,153600.0
2012-02-07 15:20:00,51.91,51.92,51.88,51.9,49400.0,42.0948,42.1029,42.0705,42.0867,49400.0
2012-02-07 15:25:00,51.89,51.92,51.84,51.91,53000.0,42.0786,42.1029,42.038,42.0948,53000.0
2012-02-07 15:30:00,51.91,51.93,51.88,51.93,115500.0,42.0948,42.111,42.0705,42.111,115500.0
2012-02-07 15:35:00,51.93,51.97,51.92,51.95,61000.0,42.111,42.1435,42.1029,42.1272,61000.0
2012-02-07 15:40:00,51.95,51.96,51.9,51.94,95800.0,42.1272,42.1354,42.0867,42.1191,95800.0
2012-02-07 15:45:00,51.94,51.99,51.94,51.96,225300.0,42.1191,42.1597,42.1191,42.1354,225300.0
2012-02-07 15:50:00,51.97,52.0,51.96,51.98,151400.0,42.1435,42.1678,42.1354,42.1516,151400.0
2012-02-07 15:55:00,51.98,52.13,51.98,52.03,537500.0,42.1516,42.2732,42.1516,42.1921,537500.0
2012-02-08 09:30:00,52.0,52.09,51.65,51.65,126100.0,42.1678,42.2408,41.884,41.884,126100.0
2012-02-08 09:35:00,51.65,51.88,51.65,51.84,55300.0,41.884,42.0705,41.884,42.038,55300.0
2012-02-08 09:40:00,51.85,51.88,51.77,51.87,43400.0,42.0462,42.0705,41.9813,42.0624,43400.0
2012-02-08 09:45:00,51.88,52.15,51.86,52.15,155600.0,42.0705,42.2894,42.0543,42.2894,155600.0
2012-02-08 09:50:00,52.14,52.19,52.04,52.09,81500.0,42.2813,42.3219,42.2002,42.2408,81500.0
2012-02-08 09:55:00,52.09,52.22,52.08,52.22,100800.0,42.2408,42.3462,42.2327,42.3462,100800.0
2012-02-08 10:00:00,52.21,52.27,52.1,52.11,53400.0,42.3381,42.3867,42.2489,42.257,53400.0
2012-02-08 10:05:00,52.1,52.15,52.05,52.07,72900.0,42.2489,42.2894,42.2083,42.2246,72900.0
2012-02-08 10:10:00,52.06,52.11,52.03,52.04,58300.0,42.2165,42.257,42.1921,42.2002,58300.0
2012-02-08 10:15:00,52.03,52.04,51.98,52.02,126300.0,42.1921,42.2002,42.1516,42.184,126300.0
2012-02-08 10:20:00,52.01,52.03,51.91,51.91,118500.0,42.1759,42.1921,42.0948,42.0948,118500.0
2012-02-08 10:25:00,51.91,51.98,51.89,51.94,162200.0,42.0948,42.1516,42.0786,42.1191,162200.0
2012-02-08 10:30:00,51.93,52.09,51.9,52.06,73200.0,42.111,42.2408,42.0867,42.2165,73200.0
2012-02-08 10:35:00,52.06,52.13,52.05,52.1,57700.0,42.2165,42.2732,42.2083,42.2489,57700.0
2012-02-08 10:40:00,52.1,52.15,52.09,52.14,30700.0,42.2489,42.2894,42.2408,42.2813,30700.0
2012-02-08 10:45:00,52.13,52.21,52.13,52.17,37400.0,42.2732,42.3381,42.2732,42.3057,37400.0
2012-02-08 10:50:00,52.16,52.29,52.15,52.16,106900.0,42.2975,42.403,42.2894,42.2975,106900.0
2012-02-08 10:55:00,52.18,52.25,52.16,52.23,96500.0,42.3138,42.3705,42.2975,42.3543,96500.0
2012-02-08 11:00:00,52.22,52.23,52.02,52.03,63100.0,42.3462,42.3543,42.184,42.1921,63100.0
2012-02-08 11:05:00,52.03,52.09,52.0,52.05,157300.0,42.1921,42.2408,42.1678,42.2083,157300.0
2012-02-08 11:10:00,52.05,52.11,52.03,52.11,59100.0,42.2083,42.257,42.1921,42.257,59100.0
2012-02-08 11:15:00,52.1,52.14,52.09,52.1,90500.0,42.2489,42.2813,42.2408,42.2489,90500.0
2012-02-08 11:20:00,52.1,52.13,52.05,52.07,85600.0,42.2489,42.2732,42.2083,42.2246,85600.0
2012-02-08 11:25:00,52.08,52.09,52.03,52.04,39100.0,42.2327,42.2408,42.1921,42.2002,39100.0
2012-02-08 11:30:00,52.05,52.08,52.03,52.06,36700.0,42.2083,42.2327,42.1921,42.2165,36700.0
2012-02-08 11:35:00,52.05,52.09,52.01,52.08,106200.0,42.2083,42.2408,42.1759,42.2327,106200.0
2012-02-08 11:40:00,52.08,52.14,52.08,52.11,48000.0,42.2327,42.2813,42.2327,42.257,48000.0
2012-02-08 11:45:00,52.11,52.13,52.09,52.1,21800.0,42.257,42.2732,42.2408,42.2489,21800.0
2012-02-08 11:50:00,52.1,52.14,52.09,52.12,45200.0,42.2489,42.2813,42.2408,42.2651,45200.0
2012-02-08 11:55:00,52.13,52.14,52.07,52.11,58400.0,42.2732,42.2813,42.2246,42.257,58400.0
2012-02-08 12:00:00,52.11,52.14,52.08,52.14,57900.0,42.257,42.2813,42.2327,42.2813,57900.0
2012-02-08 12:05:00,52.12,52.15,52.08,52.1,67700.0,42.2651,42.2894,42.2327,42.2489,67700.0
2012-02-08 12:10:00,52.11,52.11,52.09,52.1,38000.0,42.257,42.257,42.2408,42.2489,38000.0
2012-02-08 12:15:00,52.1,52.13,52.09,52.11,53000.0,42.2489,42.2732,42.2408,42.257,53000.0
2012-02-08 12:20:00,52.11,52.11,52.09,52.1,21100.0,42.257,42.257,42.2408,42.2489,21100.0
2012-02-08 12:25:00,52.11,52.11,52.09,52.09,34300.0,42.257,42.257,42.2408,42.2408,34300.0
2012-02-08 12:30:00,52.1,52.13,52.09,52.13,54200.0,42.2489,42.2732,42.2408,42.2732,54200.0
2012-02-08 12:35:00,52.12,52.13,52.1,52.12,22900.0,42.2651,42.2732,42.2489,42.2651,22900.0
2012-02-08 12:40:00,52.12,52.15,52.1,52.12,30900.0,42.2651,42.2894,42.2489,42.2651,30900.0
2012-02-08 12:45:00,52.12,52.14,52.1,52.1,44500.0,42.2651,42.2813,42.2489,42.2489,44500.0
2012-02-08 12:50:00,52.1,52.16,52.09,52.13,54200.0,42.2489,42.2975,42.2408,42.2732,54200.0
2012-02-08 12:55:00,52.12,52.13,52.1,52.12,24600.0,42.2651,42.2732,42.2489,42.2651,24600.0
2012-02-08 13:00:00,52.13,52.14,52.1,52.11,28300.0,42.2732,42.2813,42.2489,42.257,28300.0
2012-02-08 13:05:00,52.1,52.17,52.09,52.11,30000.0,42.2489,42.3057,42.2408,42.257,30000.0
2012-02-08 13:10:00,52.11,52.14,52.1,52.1,25300.0,42.257,42.2813,42.2489,42.2489,25300.0
2012-02-08 13:15:00,52.11,52.13,52.09,52.11,49600.0,42.257,42.2732,42.2408,42.257,49600.0
2012-02-08 13:20:00,52.12,52.15,52.1,52.15,21600.0,42.2651,42.2894,42.2489,42.2894,21600.0
2012-02-08 13:25:00,52.15,52.19,52.13,52.19,23100.0,42.2894,42.3219,42.2732,42.3219,23100.0
2012-02-08 13:30:00,52.18,52.19,52.14,52.15,26600.0,42.3138,42.3219,42.2813,42.2894,26600.0
2012-02-08 13:35:00,52.15,52.18,52.12,52.13,29300.0,42.2894,42.3138,42.2651,42.2732,29300.0
2012-02-08 13:40:00,52.14,52.15,52.1,52.15,20100.0,42.2813,42.2894,42.2489,42.2894,20100.0
2012-02-08 13:45:00,52.14,52.15,52.09,52.11,30100.0,42.2813,42.2894,42.2408,42.257,30100.0
2012-02-08 13:50:00,52.12,52.12,52.08,52.1,52600.0,42.2651,42.2651,42.2327,42.2489,52600.0
2012-02-08 13:55:00,52.1,52.14,52.09,52.1,43100.0,42.2489,42.2813,42.2408,42.2489,43100.0
2012-02-08 14:00:00,52.1,52.15,52.1,52.1,50600.0,42.2489,42.2894,42.2489,42.2489,50600.0
2012-02-08 14:05:00,52.1,52.13,52.1,52.11,48100.0,42.2489,42.2732,42.2489,42.257,48100.0
2012-02-08 14:10:00,52.12,52.14,52.09,52.1,37200.0,42.2651,42.2813,42.2408,42.2489,37200.0
2012-02-08 14:15:00,52.1,52.15,52.1,52.13,46900.0,42.2489,42.2894,42.2489,42.2732,46900.0
2012-02-08 14:20:00,52.13,52.15,52.11,52.12,33000.0,42.2732,42.2894,42.257,42.2651,33000.0
2012-02-08 14:25:00,52.12,52.2,52.11,52.16,115300.0,42.2651,42.33,42.257,42.2975,115300.0
2012-02-08 14:30:00,52.16,52.25,52.16,52.24,74600.0,42.2975,42.3705,42.2975,42.3624,74600.0
2012-02-08 14:35:00,52.25,52.27,52.21,52.23,46600.0,42.3705,42.3867,42.3381,42.3543,46600.0
2012-02-08 14:40:00,52.23,52.27,52.21,52.24,67100.0,42.3543,42.3867,42.3381,42.3624,67100.0
2012-02-08 14:45:00,52.25,52.34,52.24,52.31,63400.0,42.3705,42.4435,42.3624,42.4192,63400.0
2012-02-08 14:50:00,52.32,52.37,52.27,52.33,84700.0,42.4273,42.4678,42.3867,42.4354,84700.0
2012-02-08 14:55:00,52.33,52.37,52.28,52.36,75600.0,42.4354,42.4678,42.3949,42.4597,75600.0
2012-02-08 15:00:00,52.35,52.36,52.28,52.28,91300.0,42.4516,42.4597,42.3949,42.3949,91300.0
2012-02-08 15:05:00,52.28,52.31,52.21,52.24,107000.0,42.3949,42.4192,42.3381,42.3624,107000.0
2012-02-08 15:10:00,52.25,52.25,52.15,52.16,89000.0,42.3705,42.3705,42.2894,42.2975,89000.0
2012-02-08 15:15:00,52.16,52.25,52.16,52.24,57900.0,42.2975,42.3705,42.2975,42.3624,57900.0
2012-02-08 15:20:00,52.25,52.26,52.21,52.24,55700.0,42.3705,42.3786,42.3381,42.3624,55700.0
2012-02-08 15:25:00,52.23,52.26,52.21,52.21,116200.0,42.3543,42.3786,42.3381,42.3381,116200.0
2012-02-08 15:30:00,52.21,52.22,52.14,52.15,66200.0,42.3381,42.3462,42.2813,42.2894,66200.0
2012-02-08 15:35:00,52.14,52.24,52.14,52.21,67500.0,42.2813,42.3624,42.2813,42.3381,67500.0
2012-02-08 15:40:00,52.21,52.21,52.14,52.2,81500.0,42.3381,42.3381,42.2813,42.33,81500.0
2012-02-08 15:45:00,52.2,52.21,52.13,52.14,119400.0,42.33,42.3381,42.2732,42.2813,119400.0
2012-02-08 15:50:00,52.14,52.15,52.12,52.14,103900.0,42.2813,42.2894,42.2651,42.2813,103900.0
2012-02-08 15:55:00,52.13,52.17,52.11,52.15,248100.0,42.2732,42.3057,42.257,42.2894,248100.0
2012-02-09 09:30:00,52.21,52.56,52.2,52.53,163700.0,42.3381,42.6219,42.33,42.5976,163700.0
2012-02-09 09:35:00,52.54,52.54,52.4,52.47,114900.0,42.6057,42.6057,42.4922,42.5489,114900.0
2012-02-09 09:40:00,52.45,52.56,52.37,52.55,197900.0,42.5327,42.6219,42.4678,42.6138,197900.0
2012-02-09 09:45:00,52.55,52.64,52.52,52.59,126700.0,42.6138,42.6868,42.5895,42.6462,126700.0
2012-02-09 09:50:00,52.58,52.79,52.52,52.79,152500.0,42.6381,42.8084,42.5895,42.8084,152500.0
2012-02-09 09:55:00,52.8,52.96,52.74,52.91,182500.0,42.8165,42.9463,42.7679,42.9057,182500.0
2012-02-09 10:00:00,52.92,53.16,52.89,53.01,422400.0,42.9138,43.1085,42.8895,42.9868,422400.0
2012-02-09 10:05:00,53.01,53.03,52.79,52.85,235400.0,42.9868,43.003,42.8084,42.8571,235400.0
2012-02-09 10:10:00,52.85,52.88,52.78,52.8,140200.0,42.8571,42.8814,42.8003,42.8165,140200.0
2012-02-09 10:15:00,52.8,52.87,52.79,52.82,187100.0,42.8165,42.8733,42.8084,42.8327,187100.0
2012-02-09 10:20:00,52.82,52.89,52.8,52.87,154700.0,42.8327,42.8895,42.8165,42.8733,154700.0
2012-02-09 10:25:00,52.87,52.89,52.79,52.85,114000.0,42.8733,42.8895,42.8084,42.8571,114000.0
2012-02-09 10:30:00,52.85,52.85,52.73,52.75,294600.0,42.8571,42.8571,42.7598,42.776,294600.0
2012-02-09 10:35:00,52.75,52.81,52.75,52.78,75600.0,42.776,42.8246,42.776,42.8003,75600.0
2012-02-09 10:40:00,52.78,52.85,52.78,52.84,277500.0,42.8003,42.8571,42.8003,42.849,277500.0
2012-02-09 10:45:00,52.85,52.88,52.82,52.88,171700.0,42.8571,42.8814,42.8327,42.8814,171700.0
2012-02-09 10:50:00,52.88,52.9,52.85,52.85,104700.0,42.8814,42.8976,42.8571,42.8571,104700.0
2012-02-09 10:55:00,52.85,52.89,52.85,52.85,115300.0,42.8571,42.8895,42.8571,42.8571,115300.0
2012-02-09 11:00:00,52.85,52.92,52.85,52.9,61800.0,42.8571,42.9138,42.8571,42.8976,61800.0
2012-02-09 11:05:00,52.91,52.91,52.84,52.86,76400.0,42.9057,42.9057,42.849,42.8652,76400.0
2012-02-09 11:10:00,52.86,52.93,52.84,52.93,72300.0,42.8652,42.922,42.849,42.922,72300.0
2012-02-09 11:15:00,52.92,53.0,52.89,52.97,57400.0,42.9138,42.9787,42.8895,42.9544,57400.0
2012-02-09 11:20:00,52.95,52.95,52.89,52.91,70200.0,42.9382,42.9382,42.8895,42.9057,70200.0
2012-02-09 11:25:00,52.9,52.96,52.9,52.93,49800.0,42.8976,42.9463,42.8976,42.922,49800.0
2012-02-09 11:30:00,52.92,52.95,52.89,52.92,63700.0,42.9138,42.9382,42.8895,42.9138,63700.0
2012-02-09 11:35:00,52.93,52.98,52.9,52.9,44400.0,42.922,42.9625,42.8976,42.8976,44400.0
2012-02-09 11:40:00,52.9,52.91,52.89,52.9,42300.0,42.8976,42.9057,42.8895,42.8976,42300.0
2012-02-09 11:45:00,52.9,53.0,52.9,53.0,38400.0,42.8976,42.9787,42.8976,42.9787,38400.0
2012-02-09 11:50:00,52.99,53.03,52.95,52.97,77200.0,42.9706,43.003,42.9382,42.9544,77200.0
2012-02-09 11:55:00,52.97,53.14,52.97,53.14,132900.0,42.9544,43.0922,42.9544,43.0922,132900.0
2012-02-09 12:00:00,53.14,53.24,53.09,53.18,203700.0,43.0922,43.1733,43.0517,43.1247,203700.0
2012-02-09 12:05:00,53.17,53.24,53.16,53.23,74300.0,43.1166,43.1733,43.1085,43.1652,74300.0
2012-02-09 12:10:00,53.23,53.23,53.15,53.18,161000.0,43.1652,43.1652,43.1004,43.1247,161000.0
2012-02-09 12:15:00,53.18,53.19,53.13,53.17,76300.0,43.1247,43.1328,43.0841,43.1166,76300.0
2012-02-09 12:20:00,53.18,53.19,53.1,53.14,96200.0,43.1247,43.1328,43.0598,43.0922,96200.0
2012-02-09 12:25:00,53.15,53.23,53.13,53.16,72300.0,43.1004,43.1652,43.0841,43.1085,72300.0
2012-02-09 12:30:00,53.17,53.18,53.13,53.14,50200.0,43.1166,43.1247,43.0841,43.0922,50200.0
2012-02-09 12:35:00,53.14,53.15,53.1,53.11,75600.0,43.0922,43.1004,43.0598,43.0679,75600.0
2012-02-09 12:40:00,53.12,53.2,53.12,53.19,28200.0,43.076,43.1409,43.076,43.1328,28200.0
2012-02-09 12:45:00,53.2,53.25,53.19,53.25,100100.0,43.1409,43.1814,43.1328,43.1814,100100.0
2012-02-09 12:50:00,53.25,53.29,53.24,53.28,54300.0,43.1814,43.2139,43.1733,43.2058,54300.0
2012-02-09 12:55:00,53.25,53.29,53.24,53.29,37000.0,43.1814,43.2139,43.1733,43.2139,37000.0
2012-02-09 13:00:00,53.28,53.31,53.26,53.29,53700.0,43.2058,43.2301,43.1896,43.2139,53700.0
2012-02-09 13:05:00,53.3,53.33,53.29,53.33,77600.0,43.222,43.2463,43.2139,43.2463,77600.0
2012-02-09 13:10:00,53.33,53.34,53.28,53.33,94300.0,43.2463,43.2544,43.2058,43.2463,94300.0
2012-02-09 13:15:00,53.32,53.38,53.32,53.38,86400.0,43.2382,43.2869,43.2382,43.2869,86400.0
2012-02-09 13:20:00,53.37,53.43,53.37,53.41,111000.0,43.2788,43.3274,43.2788,43.3112,111000.0
2012-02-09 13:25:00,53.41,53.51,53.4,53.51,131900.0,43.3112,43.3923,43.3031,43.3923,131900.0
2012-02-09 13:30:00,53.5,53.52,53.49,53.5,128500.0,43.3842,43.4004,43.3761,43.3842,128500.0
2012-02-09 13:35:00,53.5,53.53,53.49,53.51,70700.0,43.3842,43.4085,43.3761,43.3923,70700.0
2012-02-09 13:40:00,53.5,53.51,53.4,53.4,101600.0,43.3842,43.3923,43.3031,43.3031,101600.0
2012-02-09 13:45:00,53.4,53.43,53.33,53.35,123500.0,43.3031,43.3274,43.2463,43.2625,123500.0
2012-02-09 13:50:00,53.35,53.37,53.33,53.36,54100.0,43.2625,43.2788,43.2463,43.2706,54100.0
2012-02-09 13:55:00,53.36,53.39,53.33,53.35,70900.0,43.2706,43.295,43.2463,43.2625,70900.0
2012-02-09 14:00:00,53.35,53.41,53.35,53.4,97900.0,43.2625,43.3112,43.2625,43.3031,97900.0
2012-02-09 14:05:00,53.4,53.45,53.38,53.44,77600.0,43.3031,43.3436,43.2869,43.3355,77600.0
2012-02-09 14:10:00,53.44,53.44,53.37,53.38,51500.0,43.3355,43.3355,43.2788,43.2869,51500.0
2012-02-09 14:15:00,53.38,53.45,53.38,53.45,20200.0,43.2869,43.3436,43.2869,43.3436,20200.0
2012-02-09 14:20:00,53.45,53.47,53.39,53.45,63900.0,43.3436,43.3598,43.295,43.3436,63900.0
2012-02-09 14:25:00,53.44,53.45,53.39,53.39,116900.0,43.3355,43.3436,43.295,43.295,116900.0
2012-02-09 14:30:00,53.4,53.42,53.37,53.37,101400.0,43.3031,43.3193,43.2788,43.2788,101400.0
2012-02-09 14:35:00,53.38,53.39,53.33,53.38,77100.0,43.2869,43.295,43.2463,43.2869,77100.0
2012-02-09 14:40:00,53.38,53.41,53.29,53.29,106100.0,43.2869,43.3112,43.2139,43.2139,106100.0
2012-02-09 14:45:00,53.29,53.29,53.05,53.09,408200.0,43.2139,43.2139,43.0193,43.0517,408200.0
2012-02-09 14:50:00,53.09,53.2,53.08,53.15,119900.0,43.0517,43.1409,43.0436,43.1004,119900.0
2012-02-09 14:55:00,53.15,53.23,53.12,53.22,42900.0,43.1004,43.1652,43.076,43.1571,42900.0
2012-02-09 15:00:00,53.19,53.21,53.15,53.16,26700.0,43.1328,43.149,43.1004,43.1085,26700.0
2012-02-09 15:05:00,53.17,53.24,53.16,53.17,37600.0,43.1166,43.1733,43.1085,43.1166,37600.0
2012-02-09 15:10:00,53.16,53.16,53.12,53.12,30800.0,43.1085,43.1085,43.076,43.076,30800.0
2012-02-09 15:15:00,53.12,53.12,53.05,53.05,31000.0,43.076,43.076,43.0193,43.0193,31000.0
2012-02-09 15:20:00,53.05,53.09,52.99,53.0,58600.0,43.0193,43.0517,42.9706,42.9787,58600.0
2012-02-09 15:25:00,53.0,53.06,52.99,53.03,112800.0,42.9787,43.0274,42.9706,43.003,112800.0
2012-02-09 15:30:00,53.03,53.09,53.02,53.08,58600.0,43.003,43.0517,42.9949,43.0436,58600.0
2012-02-09 15:35:00,53.09,53.13,53.08,53.11,58600.0,43.0517,43.0841,43.0436,43.0679,58600.0
2012-02-09 15:40:00,53.12,53.15,53.1,53.13,250700.0,43.076,43.1004,43.0598,43.0841,250700.0
2012-02-09 15:45:00,53.12,53.15,53.09,53.1,462100.0,43.076,43.1004,43.0517,43.0598,462100.0
2012-02-09 15:50:00,53.09,53.09,53.02,53.02,130000.0,43.0517,43.0517,42.9949,42.9949,130000.0
2012-02-09 15:55:00,53.03,53.06,53.02,53.05,183500.0,43.003,43.0274,42.9949,43.0193,183500.0
2012-02-10 09:30:00,52.57,52.59,52.31,52.44,159600.0,42.63,42.6462,42.4192,42.5246,159600.0
2012-02-10 09:35:00,52.37,52.61,52.37,52.58,82700.0,42.4678,42.6625,42.4678,42.6381,82700.0
2012-02-10 09:40:00,52.58,52.95,52.46,52.95,187600.0,42.6381,42.9382,42.5408,42.9382,187600.0
2012-02-10 09:45:00,52.94,53.1,52.87,53.01,248200.0,42.9301,43.0598,42.8733,42.9868,248200.0
2012-02-10 09:50:00,53.02,53.1,52.96,53.07,121100.0,42.9949,43.0598,42.9463,43.0355,121100.0
2012-02-10 09:55:00,53.07,53.1,52.99,53.05,150400.0,43.0355,43.0598,42.9706,43.0193,150400.0
2012-02-10 10:00:00,53.05,53.2,52.98,53.2,100100.0,43.0193,43.1409,42.9625,43.1409,100100.0
2012-02-10 10:05:00,53.19,53.27,53.15,53.16,63300.0,43.1328,43.1977,43.1004,43.1085,63300.0
2012-02-10 10:10:00,53.17,53.18,53.13,53.16,109500.0,43.1166,43.1247,43.0841,43.1085,109500.0
2012-02-10 10:15:00,53.16,53.2,53.12,53.15,76100.0,43.1085,43.1409,43.076,43.1004,76100.0
2012-02-10 10:20:00,53.15,53.18,53.13,53.16,64700.0,43.1004,43.1247,43.0841,43.1085,64700.0
2012-02-10 10:25:00,53.16,53.22,53.14,53.2,57200.0,43.1085,43.1571,43.0922,43.1409,57200.0
2012-02-10 10:30:00,53.2,53.21,53.14,53.2,76400.0,43.1409,43.149,43.0922,43.1409,76400.0
2012-02-10 10:35:00,53.2,53.2,53.13,53.15,122700.0,43.1409,43.1409,43.0841,43.1004,122700.0
2012-02-10 10:40:00,53.16,53.17,53.13,53.15,81200.0,43.1085,43.1166,43.0841,43.1004,81200.0
2012-02-10 10:45:00,53.15,53.19,53.13,53.16,96700.0,43.1004,43.1328,43.0841,43.1085,96700.0
2012-02-10 10:50:00,53.16,53.18,53.14,53.15,109400.0,43.1085,43.1247,43.0922,43.1004,109400.0
2012-02-10 10:55:00,53.15,53.2,53.13,53.14,88000.0,43.1004,43.1409,43.0841,43.0922,88000.0
2012-02-10 11:00:00,53.13,53.14,53.01,53.06,63300.0,43.0841,43.0922,42.9868,43.0274,63300.0
2012-02-10 11:05:00,53.06,53.08,53.02,53.07,153100.0,43.0274,43.0436,42.9949,43.0355,153100.0
2012-02-10 11:10:00,53.07,53.09,53.03,53.05,39500.0,43.0355,43.0517,43.003,43.0193,39500.0
2012-02-10 11:15:00,53.05,53.07,53.04,53.06,26200.0,43.0193,43.0355,43.0112,43.0274,26200.0
2012-02-10 11:20:00,53.06,53.07,53.01,53.05,87000.0,43.0274,43.0355,42.9868,43.0193,87000.0
2012-02-10 11:25:00,53.05,53.06,53.04,53.05,56300.0,43.0193,43.0274,43.0112,43.0193,56300.0
2012-02-10 11:30:00,53.06,53.07,53.04,53.07,35700.0,43.0274,43.0355,43.0112,43.0355,35700.0
2012-02-10 11:35:00,53.06,53.11,53.06,53.11,65200.0,43.0274,43.0679,43.0274,43.0679,65200.0
2012-02-10 11:40:00,53.11,53.12,53.06,53.1,26900.0,43.0679,43.076,43.0274,43.0598,26900.0
2012-02-10 11:45:00,53.11,53.18,53.1,53.17,16700.0,43.0679,43.1247,43.0598,43.1166,16700.0
2012-02-10 11:50:00,53.17,53.23,53.15,53.21,32800.0,43.1166,43.1652,43.1004,43.149,32800.0
2012-02-10 11:55:00,53.21,53.21,53.15,53.18,26900.0,43.149,43.149,43.1004,43.1247,26900.0
2012-02-10 12:00:00,53.18,53.24,53.18,53.24,19700.0,43.1247,43.1733,43.1247,43.1733,19700.0
2012-02-10 12:05:00,53.25,53.31,53.22,53.22,36000.0,43.1814,43.2301,43.1571,43.1571,36000.0
2012-02-10 12:10:00,53.22,53.29,53.22,53.25,55500.0,43.1571,43.2139,43.1571,43.1814,55500.0
2012-02-10 12:15:00,53.25,53.31,53.25,53.3,50200.0,43.1814,43.2301,43.1814,43.222,50200.0
2012-02-10 12:20:00,53.31,53.32,53.29,53.31,35400.0,43.2301,43.2382,43.2139,43.2301,35400.0
2012-02-10 12:25:00,53.3,53.33,53.3,53.32,30500.0,43.222,43.2463,43.222,43.2382,30500.0
2012-02-10 12:30:00,53.31,53.32,53.25,53.26,44500.0,43.2301,43.2382,43.1814,43.1896,44500.0
2012-02-10 12:35:00,53.26,53.4,53.26,53.36,76800.0,43.1896,43.3031,43.1896,43.2706,76800.0
2012-02-10 12:40:00,53.36,53.37,53.32,53.37,44800.0,43.2706,43.2788,43.2382,43.2788,44800.0
2012-02-10 12:45:00,53.37,53.41,53.33,53.33,51800.0,43.2788,43.3112,43.2463,43.2463,51800.0
2012-02-10 12:50:00,53.34,53.34,53.28,53.28,29200.0,43.2544,43.2544,43.2058,43.2058,29200.0
2012-02-10 12:55:00,53.29,53.37,53.29,53.35,23300.0,43.2139,43.2788,43.2139,43.2625,23300.0
2012-02-10 13:00:00,53.35,53.36,53.27,53.27,29300.0,43.2625,43.2706,43.1977,43.1977,29300.0
2012-02-10 13:05:00,53.28,53.31,53.25,53.26,26600.0,43.2058,43.2301,43.1814,43.1896,26600.0
2012-02-10 13:10:00,53.27,53.3,53.27,53.27,21100.0,43.1977,43.222,43.1977,43.1977,21100.0
2012-02-10 13:15:00,53.28,53.3,53.26,53.29,39900.0,43.2058,43.222,43.1896,43.2139,39900.0
2012-02-10 13:20:00,53.29,53.33,53.29,53.31,23400.0,43.2139,43.2463,43.2139,43.2301,23400.0
2012-02-10 13:25:00,53.31,53.31,53.25,53.25,45800.0,43.2301,43.2301,43.1814,43.1814,45800.0
2012-02-10 13:30:00,53.25,53.27,53.24,53.27,52500.0,43.1814,43.1977,43.1733,43.1977,52500.0
2012-02-10 13:35:00,53.26,53.31,53.24,53.31,86600.0,43.1896,43.2301,43.1733,43.2301,86600.0
2012-02-10 13:40:00,53.3,53.36,53.29,53.35,72400.0,43.222,43.2706,43.2139,43.2625,72400.0
2012-02-10 13:45:00,53.35,53.39,53.34,53.39,27700.0,43.2625,43.295,43.2544,43.295,27700.0
2012-02-10 13:50:00,53.38,53.48,53.38,53.48,38000.0,43.2869,43.368,43.2869,43.368,38000.0
2012-02-10 13:55:00,53.48,53.48,53.38,53.39,52200.0,43.368,43.368,43.2869,43.295,52200.0
2012-02-10 14:00:00,53.38,53.41,53.34,53.37,96600.0,43.2869,43.3112,43.2544,43.2788,96600.0
2012-02-10 14:05:00,53.37,53.39,53.34,53.39,78700.0,43.2788,43.295,43.2544,43.295,78700.0
2012-02-10 14:10:00,53.39,53.4,53.35,53.36,37800.0,43.295,43.3031,43.2625,43.2706,37800.0
2012-02-10 14:15:00,53.35,53.4,53.35,53.39,59700.0,43.2625,43.3031,43.2625,43.295,59700.0
2012-02-10 14:20:00,53.39,53.4,53.34,53.37,55600.0,43.295,43.3031,43.2544,43.2788,55600.0
2012-02-10 14:25:00,53.37,53.46,53.37,53.45,107900.0,43.2788,43.3517,43.2788,43.3436,107900.0
2012-02-10 14:30:00,53.45,53.5,53.41,53.44,116200.0,43.3436,43.3842,43.3112,43.3355,116200.0
2012-02-10 14:35:00,53.45,53.47,53.39,53.47,91600.0,43.3436,43.3598,43.295,43.3598,91600.0
2012-02-10 14:40:00,53.47,53.48,53.43,53.47,108500.0,43.3598,43.368,43.3274,43.3598,108500.0
2012-02-10 14:45:00,53.46,53.47,53.33,53.36,89700.0,43.3517,43.3598,43.2463,43.2706,89700.0
2012-02-10 14:50:00,53.36,53.39,53.35,53.38,75000.0,43.2706,43.295,43.2625,43.2869,75000.0
2012-02-10 14:55:00,53.37,53.38,53.29,53.3,54600.0,43.2788,43.2869,43.2139,43.222,54600.0
2012-02-10 15:00:00,53.29,53.3,53.26,53.28,67200.0,43.2139,43.222,43.1896,43.2058,67200.0
2012-02-10 15:05:00,53.29,53.3,53.24,53.24,64300.0,43.2139,43.222,43.1733,43.1733,64300.0
2012-02-10 15:10:00,53.24,53.25,53.2,53.2,46000.0,43.1733,43.1814,43.1409,43.1409,46000.0
2012-02-10 15:15:00,53.21,53.26,53.2,53.26,233100.0,43.149,43.1896,43.1409,43.1896,233100.0
2012-02-10 15:20:00,53.26,53.26,53.22,53.25,70200.0,43.1896,43.1896,43.1571,43.1814,70200.0
2012-02-10 15:25:00,53.25,53.27,53.23,53.26,67900.0,43.1814,43.1977,43.1652,43.1896,67900.0
2012-02-10 15:30:00,53.25,53.28,53.21,53.25,103700.0,43.1814,43.2058,43.149,43.1814,103700.0
2012-02-10 15:35:00,53.26,53.27,53.23,53.25,86500.0,43.1896,43.1977,43.1652,43.1814,86500.0
2012-02-10 15:40:00,53.25,53.26,53.22,53.24,106500.0,43.1814,43.1896,43.1571,43.1733,106500.0
2012-02-10 15:45:00,53.24,53.32,53.23,53.27,171500.0,43.1733,43.2382,43.1652,43.1977,171500.0
2012-02-10 15:50:00,53.27,53.28,53.2,53.23,91500.0,43.1977,43.2058,43.1409,43.1652,91500.0
2012-02-10 15:55:00,53.23,53.31,53.22,53.31,282200.0,43.1652,43.2301,43.1571,43.2301,282200.0
2012-02-13 09:30:00,53.5,53.57,53.38,53.55,162800.0,43.3842,43.4409,43.2869,43.4247,162800.0
2012-02-13 09:35:00,53.56,53.64,53.53,53.59,73100.0,43.4328,43.4977,43.4085,43.4572,73100.0
2012-02-13 09:40:00,53.58,53.66,53.58,53.6,54400.0,43.449,43.5139,43.449,43.4653,54400.0
2012-02-13 09:45:00,53.61,53.75,53.49,53.75,222600.0,43.4734,43.5869,43.3761,43.5869,222600.0
2012-02-13 09:50:00,53.74,53.9,53.71,53.8,152000.0,43.5788,43.7085,43.5545,43.6274,152000.0
2012-02-13 09:55:00,53.79,53.82,53.66,53.73,78800.0,43.6193,43.6437,43.5139,43.5707,78800.0
2012-02-13 10:00:00,53.73,53.78,53.71,53.71,43100.0,43.5707,43.6112,43.5545,43.5545,43100.0
2012-02-13 10:05:00,53.74,53.76,53.67,53.69,52600.0,43.5788,43.595,43.522,43.5382,52600.0
2012-02-13 10:10:00,53.69,53.7,53.62,53.66,123200.0,43.5382,43.5464,43.4815,43.5139,123200.0
2012-02-13 10:15:00,53.66,53.7,53.64,53.68,76800.0,43.5139,43.5464,43.4977,43.5301,76800.0
2012-02-13 10:20:00,53.68,53.71,53.65,53.68,89000.0,43.5301,43.5545,43.5058,43.5301,89000.0
2012-02-13 10:25:00,53.68,53.71,53.64,53.68,61100.0,43.5301,43.5545,43.4977,43.5301,61100.0
2012-02-13 10:30:00,53.68,53.74,53.66,53.71,61000.0,43.5301,43.5788,43.5139,43.5545,61000.0
2012-02-13 10:35:00,53.7,53.78,53.69,53.73,77900.0,43.5464,43.6112,43.5382,43.5707,77900.0
2012-02-13 10:40:00,53.73,53.75,53.69,53.7,58200.0,43.5707,43.5869,43.5382,43.5464,58200.0
2012-02-13 10:45:00,53.7,53.75,53.68,53.71,53300.0,43.5464,43.5869,43.5301,43.5545,53300.0
2012-02-13 10:50:00,53.71,53.74,53.68,53.7,80400.0,43.5545,43.5788,43.5301,43.5464,80400.0
2012-02-13 10:55:00,53.7,53.76,53.69,53.74,39300.0,43.5464,43.595,43.5382,43.5788,39300.0
2012-02-13 11:00:00,53.75,53.75,53.69,53.72,38900.0,43.5869,43.5869,43.5382,43.5626,38900.0
2012-02-13 11:05:00,53.73,53.74,53.69,53.71,67400.0,43.5707,43.5788,43.5382,43.5545,67400.0
2012-02-13 11:10:00,53.71,53.78,53.69,53.77,69800.0,43.5545,43.6112,43.5382,43.6031,69800.0
2012-02-13 11:15:00,53.76,53.82,53.75,53.82,54100.0,43.595,43.6437,43.5869,43.6437,54100.0
2012-02-13 11:20:00,53.82,53.84,53.77,53.84,54600.0,43.6437,43.6599,43.6031,43.6599,54600.0
2012-02-13 11:25:00,53.83,53.84,53.76,53.81,40700.0,43.6518,43.6599,43.595,43.6356,40700.0
2012-02-13 11:30:00,53.81,53.82,53.7,53.71,27800.0,43.6356,43.6437,43.5464,43.5545,27800.0
2012-02-13 11:35:00,53.7,53.77,53.7,53.77,71200.0,43.5464,43.6031,43.5464,43.6031,71200.0
2012-02-13 11:40:00,53.77,53.78,53.7,53.77,48600.0,43.6031,43.6112,43.5464,43.6031,48600.0
2012-02-13 11:45:00,53.76,53.82,53.75,53.76,47200.0,43.595,43.6437,43.5869,43.595,47200.0
2012-02-13 11:50:00,53.77,53.82,53.74,53.81,48600.0,43.6031,43.6437,43.5788,43.6356,48600.0
2012-02-13 11:55:00,53.81,53.82,53.73,53.73,49200.0,43.6356,43.6437,43.5707,43.5707,49200.0
2012-02-13 12:00:00,53.73,53.77,53.73,53.73,28800.0,43.5707,43.6031,43.5707,43.5707,28800.0
2012-02-13 12:05:00,53.73,53.8,53.71,53.79,40000.0,43.5707,43.6274,43.5545,43.6193,40000.0
2012-02-13 12:10:00,53.79,53.8,53.74,53.77,21300.0,43.6193,43.6274,43.5788,43.6031,21300.0
2012-02-13 12:15:00,53.78,53.8,53.75,53.76,20700.0,43.6112,43.6274,43.5869,43.595,20700.0
2012-02-13 12:20:00,53.75,53.77,53.73,53.77,26300.0,43.5869,43.6031,43.5707,43.6031,26300.0
2012-02-13 12:25:00,53.77,53.8,53.75,53.75,21300.0,43.6031,43.6274,43.5869,43.5869,21300.0
2012-02-13 12:30:00,53.75,53.79,53.73,53.78,32800.0,43.5869,43.6193,43.5707,43.6112,32800.0
2012-02-13 12:35:00,53.78,53.8,53.75,53.76,24300.0,43.6112,43.6274,43.5869,43.595,24300.0
2012-02-13 12:40:00,53.76,53.79,53.75,53.79,26000.0,43.595,43.6193,43.5869,43.6193,26000.0
2012-02-13 12:45:00,53.79,53.84,53.77,53.8,31900.0,43.6193,43.6599,43.6031,43.6274,31900.0
2012-02-13 12:50:00,53.8,53.84,53.76,53.83,57700.0,43.6274,43.6599,43.595,43.6518,57700.0
2012-02-13 12:55:00,53.83,53.84,53.79,53.83,34100.0,43.6518,43.6599,43.6193,43.6518,34100.0
2012-02-13 13:00:00,53.81,53.87,53.8,53.85,51700.0,43.6356,43.6842,43.6274,43.668,51700.0
2012-02-13 13:05:00,53.86,53.87,53.86,53.87,13800.0,43.6761,43.6842,43.6761,43.6842,13800.0
2012-02-13 13:10:00,53.86,53.98,53.86,53.98,91700.0,43.6761,43.7734,43.6761,43.7734,91700.0
2012-02-13 13:15:00,53.98,53.99,53.96,53.98,38300.0,43.7734,43.7815,43.7572,43.7734,38300.0
2012-02-13 13:20:00,53.98,54.0,53.96,53.97,53300.0,43.7734,43.7896,43.7572,43.7653,53300.0
2012-02-13 13:25:00,53.97,54.02,53.91,54.02,134900.0,43.7653,43.8059,43.7167,43.8059,134900.0
2012-02-13 13:30:00,54.01,54.16,53.98,54.16,249500.0,43.7977,43.9194,43.7734,43.9194,249500.0
2012-02-13 13:35:00,54.16,54.21,54.05,54.05,81200.0,43.9194,43.9599,43.8302,43.8302,81200.0
2012-02-13 13:40:00,54.05,54.09,53.96,54.08,76800.0,43.8302,43.8626,43.7572,43.8545,76800.0
2012-02-13 13:45:00,54.07,54.14,54.07,54.14,55800.0,43.8464,43.9032,43.8464,43.9032,55800.0
2012-02-13 13:50:00,54.14,54.15,54.04,54.04,71000.0,43.9032,43.9113,43.8221,43.8221,71000.0
2012-02-13 13:55:00,54.04,54.07,54.02,54.04,67900.0,43.8221,43.8464,43.8059,43.8221,67900.0
2012-02-13 14:00:00,54.04,54.14,54.04,54.13,66700.0,43.8221,43.9032,43.8221,43.8951,66700.0
2012-02-13 14:05:00,54.14,54.21,54.11,54.17,107300.0,43.9032,43.9599,43.8788,43.9275,107300.0
2012-02-13 14:10:00,54.17,54.2,54.15,54.2,39800.0,43.9275,43.9518,43.9113,43.9518,39800.0
2012-02-13 14:15:00,54.2,54.21,54.18,54.2,30900.0,43.9518,43.9599,43.9356,43.9518,30900.0
2012-02-13 14:20:00,54.19,54.22,54.17,54.21,40200.0,43.9437,43.968,43.9275,43.9599,40200.0
2012-02-13 14:25:00,54.2,54.22,54.18,54.2,38100.0,43.9518,43.968,43.9356,43.9518,38100.0
2012-02-13 14:30:00,54.19,54.22,54.15,54.21,70200.0,43.9437,43.968,43.9113,43.9599,70200.0
2012-02-13 14:35:00,54.2,54.22,54.18,54.21,43900.0,43.9518,43.968,43.9356,43.9599,43900.0
2012-02-13 14:40:00,54.21,54.24,54.19,54.2,43900.0,43.9599,43.9843,43.9437,43.9518,43900.0
2012-02-13 14:45:00,54.21,54.21,54.12,54.12,83500.0,43.9599,43.9599,43.8869,43.8869,83500.0
2012-02-13 14:50:00,54.13,54.15,54.07,54.08,55700.0,43.8951,43.9113,43.8464,43.8545,55700.0
2012-02-13 14:55:00,54.08,54.08,53.97,53.98,60700.0,43.8545,43.8545,43.7653,43.7734,60700.0
2012-02-13 15:00:00,53.99,54.0,53.94,53.96,53200.0,43.7815,43.7896,43.741,43.7572,53200.0
2012-02-13 15:05:00,53.96,53.96,53.89,53.9,47800.0,43.7572,43.7572,43.7004,43.7085,47800.0
2012-02-13 15:10:00,53.9,53.93,53.86,53.9,57200.0,43.7085,43.7329,43.6761,43.7085,57200.0
2012-02-13 15:15:00,53.91,53.95,53.91,53.93,39800.0,43.7167,43.7491,43.7167,43.7329,39800.0
2012-02-13 15:20:00,53.93,53.94,53.87,53.91,177700.0,43.7329,43.741,43.6842,43.7167,177700.0
2012-02-13 15:25:00,53.91,53.96,53.91,53.92,73000.0,43.7167,43.7572,43.7167,43.7248,73000.0
2012-02-13 15:30:00,53.92,53.92,53.87,53.89,44000.0,43.7248,43.7248,43.6842,43.7004,44000.0
2012-02-13 15:35:00,53.88,53.9,53.84,53.88,69100.0,43.6923,43.7085,43.6599,43.6923,69100.0
2012-02-13 15:40:00,53.87,53.88,53.84,53.86,58900.0,43.6842,43.6923,43.6599,43.6761,58900.0
2012-02-13 15:45:00,53.86,53.87,53.82,53.85,157200.0,43.6761,43.6842,43.6437,43.668,157200.0
2012-02-13 15:50:00,53.84,53.87,53.82,53.85,150200.0,43.6599,43.6842,43.6437,43.668,150200.0
2012-02-13 15:55:00,53.85,53.88,53.85,53.86,275100.0,43.668,43.6923,43.668,43.6761,275100.0
2012-02-14 09:30:00,54.2,54.22,53.57,53.88,147300.0,43.9518,43.968,43.4409,43.6923,147300.0
2012-02-14 09:35:00,53.88,54.17,53.88,54.08,54100.0,43.6923,43.9275,43.6923,43.8545,54100.0
2012-02-14 09:40:00,54.08,54.18,54.01,54.12,73800.0,43.8545,43.9356,43.7977,43.8869,73800.0
2012-02-14 09:45:00,54.12,54.23,54.12,54.2,132900.0,43.8869,43.9761,43.8869,43.9518,132900.0
2012-02-14 09:50:00,54.2,54.21,54.06,54.07,71500.0,43.9518,43.9599,43.8383,43.8464,71500.0
2012-02-14 09:55:00,54.06,54.12,54.04,54.08,86500.0,43.8383,43.8869,43.8221,43.8545,86500.0
2012-02-14 10:00:00,54.1,54.12,54.08,54.09,112300.0,43.8707,43.8869,43.8545,43.8626,112300.0
2012-02-14 10:05:00,54.09,54.11,54.06,54.1,115000.0,43.8626,43.8788,43.8383,43.8707,115000.0
2012-02-14 10:10:00,54.1,54.13,54.08,54.13,85200.0,43.8707,43.8951,43.8545,43.8951,85200.0
2012-02-14 10:15:00,54.13,54.25,54.13,54.2,106300.0,43.8951,43.9924,43.8951,43.9518,106300.0
2012-02-14 10:20:00,54.2,54.24,54.14,54.19,113500.0,43.9518,43.9843,43.9032,43.9437,113500.0
2012-02-14 10:25:00,54.19,54.25,54.16,54.2,92200.0,43.9437,43.9924,43.9194,43.9518,92200.0
2012-02-14 10:30:00,54.2,54.34,54.16,54.31,128500.0,43.9518,44.0653,43.9194,44.041,128500.0
2012-02-14 10:35:00,54.31,54.38,54.3,54.35,47200.0,44.041,44.0978,44.0329,44.0735,47200.0
2012-02-14 10:40:00,54.35,54.39,54.32,54.39,81300.0,44.0735,44.1059,44.0491,44.1059,81300.0
2012-02-14 10:45:00,54.39,54.41,54.27,54.28,51000.0,44.1059,44.1221,44.0086,44.0167,51000.0
2012-02-14 10:50:00,54.28,54.3,54.24,54.29,72500.0,44.0167,44.0329,43.9843,44.0248,72500.0
2012-02-14 10:55:00,54.29,54.3,54.23,54.25,69400.0,44.0248,44.0329,43.9761,43.9924,69400.0
2012-02-14 11:00:00,54.24,54.27,54.2,54.21,46900.0,43.9843,44.0086,43.9518,43.9599,46900.0
2012-02-14 11:05:00,54.2,54.24,54.17,54.2,45600.0,43.9518,43.9843,43.9275,43.9518,45600.0
2012-02-14 11:10:00,54.2,54.2,54.13,54.17,56400.0,43.9518,43.9518,43.8951,43.9275,56400.0
2012-02-14 11:15:00,54.17,54.31,54.17,54.3,49000.0,43.9275,44.041,43.9275,44.0329,49000.0
2012-02-14 11:20:00,54.31,54.32,54.24,54.31,59200.0,44.041,44.0491,43.9843,44.041,59200.0
2012-02-14 11:25:00,54.3,54.31,54.22,54.29,49900.0,44.0329,44.041,43.968,44.0248,49900.0
2012-02-14 11:30:00,54.28,54.31,54.19,54.22,38200.0,44.0167,44.041,43.9437,43.968,38200.0
2012-02-14 11:35:00,54.22,54.23,54.18,54.21,82400.0,43.968,43.9761,43.9356,43.9599,82400.0
2012-02-14 11:40:00,54.22,54.24,54.18,54.18,20000.0,43.968,43.9843,43.9356,43.9356,20000.0
2012-02-14 11:45:00,54.18,54.19,54.14,54.16,48500.0,43.9356,43.9437,43.9032,43.9194,48500.0
2012-02-14 11:50:00,54.16,54.19,54.13,54.14,52800.0,43.9194,43.9437,43.8951,43.9032,52800.0
2012-02-14 11:55:00,54.14,54.17,54.14,54.16,80700.0,43.9032,43.9275,43.9032,43.9194,80700.0
2012-02-14 12:00:00,54.15,54.17,54.13,54.16,44000.0,43.9113,43.9275,43.8951,43.9194,44000.0
2012-02-14 12:05:00,54.16,54.2,54.15,54.15,24600.0,43.9194,43.9518,43.9113,43.9113,24600.0
2012-02-14 12:10:00,54.15,54.17,54.15,54.15,20900.0,43.9113,43.9275,43.9113,43.9113,20900.0
2012-02-14 12:15:00,54.15,54.18,54.14,54.16,38500.0,43.9113,43.9356,43.9032,43.9194,38500.0
2012-02-14 12:20:00,54.16,54.16,54.14,54.15,42000.0,43.9194,43.9194,43.9032,43.9113,42000.0
2012-02-14 12:25:00,54.16,54.17,54.14,54.15,51800.0,43.9194,43.9275,43.9032,43.9113,51800.0
2012-02-14 12:30:00,54.15,54.16,54.14,54.15,61700.0,43.9113,43.9194,43.9032,43.9113,61700.0
2012-02-14 12:35:00,54.16,54.22,54.15,54.19,33900.0,43.9194,43.968,43.9113,43.9437,33900.0
2012-02-14 12:40:00,54.2,54.27,54.18,54.27,67300.0,43.9518,44.0086,43.9356,44.0086,67300.0
2012-02-14 12:45:00,54.27,54.29,54.23,54.24,51100.0,44.0086,44.0248,43.9761,43.9843,51100.0
2012-02-14 12:50:00,54.24,54.24,54.18,54.18,18300.0,43.9843,43.9843,43.9356,43.9356,18300.0
2012-02-14 12:55:00,54.18,54.25,54.18,54.24,109900.0,43.9356,43.9924,43.9356,43.9843,109900.0
2012-02-14 13:00:00,54.24,54.24,54.16,54.16,49600.0,43.9843,43.9843,43.9194,43.9194,49600.0
2012-02-14 13:05:00,54.16,54.17,54.14,54.15,59400.0,43.9194,43.9275,43.9032,43.9113,59400.0
2012-02-14 13:10:00,54.16,54.17,54.14,54.15,68600.0,43.9194,43.9275,43.9032,43.9113,68600.0
2012-02-14 13:15:00,54.15,54.2,54.15,54.18,45000.0,43.9113,43.9518,43.9113,43.9356,45000.0
2012-02-14 13:20:00,54.18,54.19,54.16,54.19,24300.0,43.9356,43.9437,43.9194,43.9437,24300.0
2012-02-14 13:25:00,54.18,54.19,54.17,54.18,31800.0,43.9356,43.9437,43.9275,43.9356,31800.0
2012-02-14 13:30:00,54.18,54.24,54.17,54.23,28900.0,43.9356,43.9843,43.9275,43.9761,28900.0
2012-02-14 13:35:00,54.24,54.24,54.18,54.22,37400.0,43.9843,43.9843,43.9356,43.968,37400.0
2012-02-14 13:40:00,54.23,54.23,54.18,54.19,56600.0,43.9761,43.9761,43.9356,43.9437,56600.0
2012-02-14 13:45:00,54.19,54.2,54.15,54.19,94500.0,43.9437,43.9518,43.9113,43.9437,94500.0
2012-02-14 13:50:00,54.19,54.21,54.17,54.17,42800.0,43.9437,43.9599,43.9275,43.9275,42800.0
2012-02-14 13:55:00,54.18,54.25,54.18,54.22,26400.0,43.9356,43.9924,43.9356,43.968,26400.0
2012-02-14 14:00:00,54.22,54.24,54.2,54.2,16300.0,43.968,43.9843,43.9518,43.9518,16300.0
2012-02-14 14:05:00,54.2,54.21,54.17,54.19,39600.0,43.9518,43.9599,43.9275,43.9437,39600.0
2012-02-14 14:10:00,54.2,54.24,54.19,54.22,37500.0,43.9518,43.9843,43.9437,43.968,37500.0
2012-02-14 14:15:00,54.23,54.25,54.19,54.19,40100.0,43.9761,43.9924,43.9437,43.9437,40100.0
2012-02-14 14:20:00,54.19,54.22,54.17,54.19,169800.0,43.9437,43.968,43.9275,43.9437,169800.0
2012-02-14 14:25:00,54.19,54.23,54.19,54.19,85200.0,43.9437,43.9761,43.9437,43.9437,85200.0
2012-02-14 14:30:00,54.19,54.2,54.18,54.18,81700.0,43.9437,43.9518,43.9356,43.9356,81700.0
2012-02-14 14:35:00,54.19,54.2,54.18,54.2,56700.0,43.9437,43.9518,43.9356,43.9518,56700.0
2012-02-14 14:40:00,54.19,54.22,54.19,54.2,45900.0,43.9437,43.968,43.9437,43.9518,45900.0
2012-02-14 14:45:00,54.2,54.22,54.18,54.2,62200.0,43.9518,43.968,43.9356,43.9518,62200.0
2012-02-14 14:50:00,54.21,54.23,54.19,54.22,41000.0,43.9599,43.9761,43.9437,43.968,41000.0
2012-02-14 14:55:00,54.21,54.23,54.17,54.19,74900.0,43.9599,43.9761,43.9275,43.9437,74900.0
2012-02-14 15:00:00,54.19,54.25,54.18,54.21,55000.0,43.9437,43.9924,43.9356,43.9599,55000.0
2012-02-14 15:05:00,54.22,54.24,54.21,54.22,22100.0,43.968,43.9843,43.9599,43.968,22100.0
2012-02-14 15:10:00,54.21,54.23,54.18,54.2,50500.0,43.9599,43.9761,43.9356,43.9518,50500.0
2012-02-14 15:15:00,54.19,54.22,54.18,54.19,71900.0,43.9437,43.968,43.9356,43.9437,71900.0
2012-02-14 15:20:00,54.2,54.21,54.09,54.14,215400.0,43.9518,43.9599,43.8626,43.9032,215400.0
2012-02-14 15:25:00,54.14,54.22,54.14,54.2,107700.0,43.9032,43.968,43.9032,43.9518,107700.0
2012-02-14 15:30:00,54.19,54.25,54.19,54.21,72800.0,43.9437,43.9924,43.9437,43.9599,72800.0
2012-02-14 15:35:00,54.22,54.3,54.21,54.3,84000.0,43.968,44.0329,43.9599,44.0329,84000.0
2012-02-14 15:40:00,54.3,54.37,54.3,54.36,98900.0,44.0329,44.0897,44.0329,44.0816,98900.0
2012-02-14 15:45:00,54.36,54.4,54.29,54.4,198200.0,44.0816,44.114,44.0248,44.114,198200.0
2012-02-14 15:50:00,54.41,54.49,54.37,54.4,169200.0,44.1221,44.187,44.0897,44.114,169200.0
2012-02-14 15:55:00,54.4,54.47,54.4,54.47,200600.0,44.114,44.1708,44.114,44.1708,200600.0
2012-02-15 09:30:00,54.55,54.6,54.36,54.52,165800.0,44.2356,44.2762,44.0816,44.2113,165800.0
2012-02-15 09:35:00,54.51,54.52,54.31,54.4,60400.0,44.2032,44.2113,44.041,44.114,60400.0
2012-02-15 09:40:00,54.41,54.56,54.34,54.54,143500.0,44.1221,44.2437,44.0653,44.2275,143500.0
2012-02-15 09:45:00,54.53,54.59,54.4,54.46,84400.0,44.2194,44.2681,44.114,44.1627,84400.0
2012-02-15 09:50:00,54.46,54.57,54.41,54.55,102600.0,44.1627,44.2519,44.1221,44.2356,102600.0
2012-02-15 09:55:00,54.55,54.55,54.24,54.29,95900.0,44.2356,44.2356,43.9843,44.0248,95900.0
2012-02-15 10:00:00,54.29,54.32,54.23,54.26,70400.0,44.0248,44.0491,43.9761,44.0005,70400.0
2012-02-15 10:05:00,54.25,54.36,54.22,54.31,127500.0,43.9924,44.0816,43.968,44.041,127500.0
2012-02-15 10:10:00,54.31,54.35,54.3,54.34,53900.0,44.041,44.0735,44.0329,44.0653,53900.0
2012-02-15 10:15:00,54.33,54.37,54.3,54.37,64300.0,44.0572,44.0897,44.0329,44.0897,64300.0
2012-02-15 10:20:00,54.36,54.5,54.33,54.5,107000.0,44.0816,44.1951,44.0572,44.1951,107000.0
2012-02-15 10:25:00,54.5,54.63,54.49,54.63,90200.0,44.1951,44.3005,44.187,44.3005,90200.0
2012-02-15 10:30:00,54.63,54.69,54.59,54.68,118000.0,44.3005,44.3492,44.2681,44.3411,118000.0
2012-02-15 10:35:00,54.69,54.74,54.69,54.74,96800.0,44.3492,44.3897,44.3492,44.3897,96800.0
2012-02-15 10:40:00,54.73,54.76,54.71,54.75,77100.0,44.3816,44.4059,44.3654,44.3978,77100.0
2012-02-15 10:45:00,54.75,54.83,54.74,54.82,77800.0,44.3978,44.4627,44.3897,44.4546,77800.0
2012-02-15 10:50:00,54.82,54.84,54.65,54.65,71600.0,44.4546,44.4708,44.3167,44.3167,71600.0
2012-02-15 10:55:00,54.65,54.74,54.63,54.71,45700.0,44.3167,44.3897,44.3005,44.3654,45700.0
2012-02-15 11:00:00,54.71,54.73,54.67,54.72,41100.0,44.3654,44.3816,44.3329,44.3735,41100.0
2012-02-15 11:05:00,54.73,54.78,54.67,54.77,52200.0,44.3816,44.4222,44.3329,44.414,52200.0
2012-02-15 11:10:00,54.77,54.77,54.65,54.72,48000.0,44.414,44.414,44.3167,44.3735,48000.0
2012-02-15 11:15:00,54.72,54.75,54.67,54.72,48800.0,44.3735,44.3978,44.3329,44.3735,48800.0
2012-02-15 11:20:00,54.72,54.81,54.72,54.75,48000.0,44.3735,44.4465,44.3735,44.3978,48000.0
2012-02-15 11:25:00,54.75,54.75,54.67,54.72,42900.0,44.3978,44.3978,44.3329,44.3735,42900.0
2012-02-15 11:30:00,54.72,54.72,54.67,54.69,59000.0,44.3735,44.3735,44.3329,44.3492,59000.0
2012-02-15 11:35:00,54.69,54.72,54.58,54.62,82700.0,44.3492,44.3735,44.26,44.2924,82700.0
2012-02-15 11:40:00,54.62,54.68,54.59,54.65,58900.0,44.2924,44.3411,44.2681,44.3167,58900.0
2012-02-15 11:45:00,54.65,54.7,54.63,54.67,31400.0,44.3167,44.3573,44.3005,44.3329,31400.0
2012-02-15 11:50:00,54.67,54.74,54.66,54.71,61000.0,44.3329,44.3897,44.3248,44.3654,61000.0
2012-02-15 11:55:00,54.71,54.73,54.69,54.69,75500.0,44.3654,44.3816,44.3492,44.3492,75500.0
2012-02-15 12:00:00,54.69,54.74,54.68,54.73,76100.0,44.3492,44.3897,44.3411,44.3816,76100.0
2012-02-15 12:05:00,54.73,54.75,54.7,54.7,32500.0,44.3816,44.3978,44.3573,44.3573,32500.0
2012-02-15 12:10:00,54.72,54.75,54.69,54.74,41400.0,44.3735,44.3978,44.3492,44.3897,41400.0
2012-02-15 12:15:00,54.73,54.75,54.7,54.73,87900.0,44.3816,44.3978,44.3573,44.3816,87900.0
2012-02-15 12:20:00,54.72,54.73,54.7,54.7,32800.0,44.3735,44.3816,44.3573,44.3573,32800.0
2012-02-15 12:25:00,54.7,54.78,54.7,54.75,37900.0,44.3573,44.4222,44.3573,44.3978,37900.0
2012-02-15 12:30:00,54.75,54.76,54.7,54.75,46600.0,44.3978,44.4059,44.3573,44.3978,46600.0
2012-02-15 12:35:00,54.74,54.76,54.71,54.71,21100.0,44.3897,44.4059,44.3654,44.3654,21100.0
2012-02-15 12:40:00,54.72,54.74,54.7,54.71,44300.0,44.3735,44.3897,44.3573,44.3654,44300.0
2012-02-15 12:45:00,54.71,54.74,54.67,54.68,68800.0,44.3654,44.3897,44.3329,44.3411,68800.0
2012-02-15 12:50:00,54.69,54.75,54.68,54.72,67500.0,44.3492,44.3978,44.3411,44.3735,67500.0
2012-02-15 12:55:00,54.71,54.74,54.64,54.65,49500.0,44.3654,44.3897,44.3086,44.3167,49500.0
2012-02-15 13:00:00,54.64,54.71,54.59,54.68,75000.0,44.3086,44.3654,44.2681,44.3411,75000.0
2012-02-15 13:05:00,54.68,54.7,54.62,54.67,66800.0,44.3411,44.3573,44.2924,44.3329,66800.0
2012-02-15 13:10:00,54.66,54.69,54.65,54.65,73300.0,44.3248,44.3492,44.3167,44.3167,73300.0
2012-02-15 13:15:00,54.66,54.71,54.63,54.69,192000.0,44.3248,44.3654,44.3005,44.3492,192000.0
2012-02-15 13:20:00,54.69,54.7,54.64,54.67,89200.0,44.3492,44.3573,44.3086,44.3329,89200.0
2012-02-15 13:25:00,54.67,54.68,54.64,54.65,51900.0,44.3329,44.3411,44.3086,44.3167,51900.0
2012-02-15 13:30:00,54.65,54.68,54.64,54.65,58600.0,44.3167,44.3411,44.3086,44.3167,58600.0
2012-02-15 13:35:00,54.65,54.68,54.65,54.67,40700.0,44.3167,44.3411,44.3167,44.3329,40700.0
2012-02-15 13:40:00,54.66,54.68,54.65,54.65,26600.0,44.3248,44.3411,44.3167,44.3167,26600.0
2012-02-15 13:45:00,54.65,54.67,54.64,54.66,53900.0,44.3167,44.3329,44.3086,44.3248,53900.0
2012-02-15 13:50:00,54.66,54.69,54.65,54.66,45800.0,44.3248,44.3492,44.3167,44.3248,45800.0
2012-02-15 13:55:00,54.66,54.73,54.65,54.73,35100.0,44.3248,44.3816,44.3167,44.3816,35100.0
2012-02-15 14:00:00,54.73,54.74,54.61,54.65,190200.0,44.3816,44.3897,44.2843,44.3167,190200.0
2012-02-15 14:05:00,54.65,54.68,54.64,54.65,80400.0,44.3167,44.3411,44.3086,44.3167,80400.0
2012-02-15 14:10:00,54.65,54.69,54.62,54.66,111900.0,44.3167,44.3492,44.2924,44.3248,111900.0
2012-02-15 14:15:00,54.66,54.68,54.64,54.65,62900.0,44.3248,44.3411,44.3086,44.3167,62900.0
2012-02-15 14:20:00,54.65,54.74,54.65,54.74,86800.0,44.3167,44.3897,44.3167,44.3897,86800.0
2012-02-15 14:25:00,54.73,54.79,54.69,54.76,53900.0,44.3816,44.4303,44.3492,44.4059,53900.0
2012-02-15 14:30:00,54.77,54.77,54.65,54.66,33300.0,44.414,44.414,44.3167,44.3248,33300.0
2012-02-15 14:35:00,54.65,54.67,54.64,54.65,79200.0,44.3167,44.3329,44.3086,44.3167,79200.0
2012-02-15 14:40:00,54.65,54.68,54.65,54.65,69700.0,44.3167,44.3411,44.3167,44.3167,69700.0
2012-02-15 14:45:00,54.66,54.68,54.63,54.66,102100.0,44.3248,44.3411,44.3005,44.3248,102100.0
2012-02-15 14:50:00,54.67,54.7,54.65,54.66,30500.0,44.3329,44.3573,44.3167,44.3248,30500.0
2012-02-15 14:55:00,54.66,54.68,54.59,54.6,157900.0,44.3248,44.3411,44.2681,44.2762,157900.0
2012-02-15 15:00:00,54.6,54.68,54.59,54.6,112300.0,44.2762,44.3411,44.2681,44.2762,112300.0
2012-02-15 15:05:00,54.6,54.65,54.58,54.61,131900.0,44.2762,44.3167,44.26,44.2843,131900.0
2012-02-15 15:10:00,54.61,54.64,54.58,54.62,118000.0,44.2843,44.3086,44.26,44.2924,118000.0
2012-02-15 15:15:00,54.63,54.64,54.59,54.6,151600.0,44.3005,44.3086,44.2681,44.2762,151600.0
2012-02-15 15:20:00,54.6,54.63,54.59,54.61,168400.0,44.2762,44.3005,44.2681,44.2843,168400.0
2012-02-15 15:25:00,54.61,54.68,54.59,54.62,136600.0,44.2843,44.3411,44.2681,44.2924,136600.0
2012-02-15 15:30:00,54.62,54.63,54.59,54.62,140600.0,44.2924,44.3005,44.2681,44.2924,140600.0
2012-02-15 15:35:00,54.62,54.65,54.61,54.63,57300.0,44.2924,44.3167,44.2843,44.3005,57300.0
2012-02-15 15:40:00,54.63,54.69,54.6,54.68,87100.0,44.3005,44.3492,44.2762,44.3411,87100.0
2012-02-15 15:45:00,54.67,54.7,54.6,54.6,134700.0,44.3329,44.3573,44.2762,44.2762,134700.0
2012-02-15 15:50:00,54.61,54.63,54.59,54.61,115800.0,44.2843,44.3005,44.2681,44.2843,115800.0
2012-02-15 15:55:00,54.61,54.66,54.6,54.64,334600.0,44.2843,44.3248,44.2762,44.3086,334600.0
2012-02-16 09:30:00,54.62,54.62,54.35,54.44,79300.0,44.2924,44.2924,44.0735,44.1464,79300.0
2012-02-16 09:35:00,54.44,54.45,54.26,54.43,22800.0,44.1464,44.1545,44.0005,44.1383,22800.0
2012-02-16 09:40:00,54.44,54.68,54.42,54.67,27600.0,44.1464,44.3411,44.1302,44.3329,27600.0
2012-02-16 09:45:00,54.68,54.71,54.49,54.55,242300.0,44.3411,44.3654,44.187,44.2356,242300.0
2012-02-16 09:50:00,54.55,54.63,54.5,54.6,181200.0,44.2356,44.3005,44.1951,44.2762,181200.0
2012-02-16 09:55:00,54.6,54.77,54.59,54.74,166900.0,44.2762,44.414,44.2681,44.3897,166900.0
2012-02-16 10:00:00,54.74,54.8,54.65,54.66,51600.0,44.3897,44.4384,44.3167,44.3248,51600.0
2012-02-16 10:05:00,54.65,54.74,54.64,54.74,43000.0,44.3167,44.3897,44.3086,44.3897,43000.0
2012-02-16 10:10:00,54.74,54.8,54.68,54.76,45000.0,44.3897,44.4384,44.3411,44.4059,45000.0
2012-02-16 10:15:00,54.76,54.83,54.74,54.81,70600.0,44.4059,44.4627,44.3897,44.4465,70600.0
2012-02-16 10:20:00,54.82,54.82,54.7,54.81,47600.0,44.4546,44.4546,44.3573,44.4465,47600.0
2012-02-16 10:25:00,54.82,54.88,54.8,54.86,69000.0,44.4546,44.5032,44.4384,44.487,69000.0
2012-02-16 10:30:00,54.87,54.88,54.82,54.82,54600.0,44.4951,44.5032,44.4546,44.4546,54600.0
2012-02-16 10:35:00,54.83,54.87,54.78,54.79,85600.0,44.4627,44.4951,44.4222,44.4303,85600.0
2012-02-16 10:40:00,54.79,54.8,54.78,54.79,46900.0,44.4303,44.4384,44.4222,44.4303,46900.0
2012-02-16 10:45:00,54.78,54.8,54.67,54.69,80500.0,44.4222,44.4384,44.3329,44.3492,80500.0
2012-02-16 10:50:00,54.68,54.72,54.67,54.72,72200.0,44.3411,44.3735,44.3329,44.3735,72200.0
2012-02-16 10:55:00,54.72,54.76,54.71,54.76,66200.0,44.3735,44.4059,44.3654,44.4059,66200.0
2012-02-16 11:00:00,54.76,54.76,54.66,54.7,43700.0,44.4059,44.4059,44.3248,44.3573,43700.0
2012-02-16 11:05:00,54.7,54.73,54.64,54.68,62200.0,44.3573,44.3816,44.3086,44.3411,62200.0
2012-02-16 11:10:00,54.68,54.71,54.61,54.67,87000.0,44.3411,44.3654,44.2843,44.3329,87000.0
2012-02-16 11:15:00,54.67,54.69,54.64,54.67,85900.0,44.3329,44.3492,44.3086,44.3329,85900.0
2012-02-16 11:20:00,54.67,54.7,54.65,54.7,57700.0,44.3329,44.3573,44.3167,44.3573,57700.0
2012-02-16 11:25:00,54.7,54.7,54.64,54.66,84100.0,44.3573,44.3573,44.3086,44.3248,84100.0
2012-02-16 11:30:00,54.66,54.7,54.66,54.7,51000.0,44.3248,44.3573,44.3248,44.3573,51000.0
2012-02-16 11:35:00,54.7,54.79,54.69,54.74,69100.0,44.3573,44.4303,44.3492,44.3897,69100.0
2012-02-16 11:40:00,54.74,54.75,54.69,54.7,32900.0,44.3897,44.3978,44.3492,44.3573,32900.0
2012-02-16 11:45:00,54.71,54.71,54.66,54.68,59400.0,44.3654,44.3654,44.3248,44.3411,59400.0
2012-02-16 11:50:00,54.69,54.71,54.67,54.7,148900.0,44.3492,44.3654,44.3329,44.3573,148900.0
2012-02-16 11:55:00,54.7,54.75,54.68,54.7,44500.0,44.3573,44.3978,44.3411,44.3573,44500.0
2012-02-16 12:00:00,54.71,54.75,54.68,54.7,42100.0,44.3654,44.3978,44.3411,44.3573,42100.0
2012-02-16 12:05:00,54.69,54.72,54.68,54.71,43700.0,44.3492,44.3735,44.3411,44.3654,43700.0
2012-02-16 12:10:00,54.72,54.73,54.69,54.72,51300.0,44.3735,44.3816,44.3492,44.3735,51300.0
2012-02-16 12:15:00,54.72,54.8,54.72,54.8,94800.0,44.3735,44.4384,44.3735,44.4384,94800.0
2012-02-16 12:20:00,54.8,54.89,54.8,54.87,99400.0,44.4384,44.5114,44.4384,44.4951,99400.0
2012-02-16 12:25:00,54.86,54.89,54.84,54.86,98700.0,44.487,44.5114,44.4708,44.487,98700.0
2012-02-16 12:30:00,54.87,54.88,54.83,54.84,42500.0,44.4951,44.5032,44.4627,44.4708,42500.0
2012-02-16 12:35:00,54.84,54.86,54.82,54.82,38600.0,44.4708,44.487,44.4546,44.4546,38600.0
2012-02-16 12:40:00,54.82,54.83,54.78,54.8,33100.0,44.4546,44.4627,44.4222,44.4384,33100.0
2012-02-16 12:45:00,54.8,54.82,54.76,54.79,77400.0,44.4384,44.4546,44.4059,44.4303,77400.0
2012-02-16 12:50:00,54.78,54.79,54.74,54.76,100400.0,44.4222,44.4303,44.3897,44.4059,100400.0
2012-02-16 12:55:00,54.76,54.82,54.76,54.82,38600.0,44.4059,44.4546,44.4059,44.4546,38600.0
2012-02-16 13:00:00,54.81,54.85,54.81,54.84,31100.0,44.4465,44.4789,44.4465,44.4708,31100.0
2012-02-16 13:05:00,54.83,54.84,54.78,54.79,85200.0,44.4627,44.4708,44.4222,44.4303,85200.0
2012-02-16 13:10:00,54.78,54.8,54.71,54.71,90300.0,44.4222,44.4384,44.3654,44.3654,90300.0
2012-02-16 13:15:00,54.72,54.78,54.72,54.76,138800.0,44.3735,44.4222,44.3735,44.4059,138800.0
2012-02-16 13:20:00,54.75,54.77,54.72,54.74,46200.0,44.3978,44.414,44.3735,44.3897,46200.0
2012-02-16 13:25:00,54.75,54.76,54.72,54.75,61900.0,44.3978,44.4059,44.3735,44.3978,61900.0
2012-02-16 13:30:00,54.75,54.76,54.69,54.69,51000.0,44.3978,44.4059,44.3492,44.3492,51000.0
2012-02-16 13:35:00,54.7,54.75,54.69,54.71,53000.0,44.3573,44.3978,44.3492,44.3654,53000.0
2012-02-16 13:40:00,54.71,54.73,54.67,54.7,37200.0,44.3654,44.3816,44.3329,44.3573,37200.0
2012-02-16 13:45:00,54.7,54.72,54.68,54.69,157700.0,44.3573,44.3735,44.3411,44.3492,157700.0
2012-02-16 13:50:00,54.69,54.73,54.69,54.72,43900.0,44.3492,44.3816,44.3492,44.3735,43900.0
2012-02-16 13:55:00,54.71,54.76,54.71,54.75,51800.0,44.3654,44.4059,44.3654,44.3978,51800.0
2012-02-16 14:00:00,54.75,54.77,54.73,54.75,46500.0,44.3978,44.414,44.3816,44.3978,46500.0
2012-02-16 14:05:00,54.76,54.77,54.73,54.74,48800.0,44.4059,44.414,44.3816,44.3897,48800.0
2012-02-16 14:10:00,54.73,54.75,54.7,54.75,81900.0,44.3816,44.3978,44.3573,44.3978,81900.0
2012-02-16 14:15:00,54.74,54.77,54.74,54.76,62200.0,44.3897,44.414,44.3897,44.4059,62200.0
2012-02-16 14:20:00,54.77,54.77,54.74,54.74,34800.0,44.414,44.414,44.3897,44.3897,34800.0
2012-02-16 14:25:00,54.75,54.77,54.74,54.75,74600.0,44.3978,44.414,44.3897,44.3978,74600.0
2012-02-16 14:30:00,54.76,54.83,54.76,54.82,55200.0,44.4059,44.4627,44.4059,44.4546,55200.0
2012-02-16 14:35:00,54.83,54.83,54.78,54.8,94200.0,44.4627,44.4627,44.4222,44.4384,94200.0
2012-02-16 14:40:00,54.8,54.86,54.8,54.81,105700.0,44.4384,44.487,44.4384,44.4465,105700.0
2012-02-16 14:45:00,54.81,54.82,54.76,54.76,42700.0,44.4465,44.4546,44.4059,44.4059,42700.0
2012-02-16 14:50:00,54.77,54.79,54.76,54.79,55300.0,44.414,44.4303,44.4059,44.4303,55300.0
2012-02-16 14:55:00,54.79,54.8,54.75,54.75,66200.0,44.4303,44.4384,44.3978,44.3978,66200.0
2012-02-16 15:00:00,54.75,54.76,54.73,54.74,64200.0,44.3978,44.4059,44.3816,44.3897,64200.0
2012-02-16 15:05:00,54.73,54.76,54.71,54.73,68500.0,44.3816,44.4059,44.3654,44.3816,68500.0
2012-02-16 15:10:00,54.73,54.74,54.71,54.74,113400.0,44.3816,44.3897,44.3654,44.3897,113400.0
2012-02-16 15:15:00,54.73,54.76,54.71,54.71,57800.0,44.3816,44.4059,44.3654,44.3654,57800.0
2012-02-16 15:20:00,54.72,54.74,54.7,54.71,170600.0,44.3735,44.3897,44.3573,44.3654,170600.0
2012-02-16 15:25:00,54.71,54.79,54.71,54.76,67500.0,44.3654,44.4303,44.3654,44.4059,67500.0
2012-02-16 15:30:00,54.76,54.79,54.75,54.77,72400.0,44.4059,44.4303,44.3978,44.414,72400.0
2012-02-16 15:35:00,54.77,54.8,54.74,54.8,112500.0,44.414,44.4384,44.3897,44.4384,112500.0
2012-02-16 15:40:00,54.8,54.8,54.74,54.75,157100.0,44.4384,44.4384,44.3897,44.3978,157100.0
2012-02-16 15:45:00,54.75,54.83,54.74,54.75,342300.0,44.3978,44.4627,44.3897,44.3978,342300.0
2012-02-16 15:50:00,54.75,54.79,54.73,54.76,192000.0,44.3978,44.4303,44.3816,44.4059,192000.0
2012-02-16 15:55:00,54.76,54.81,54.74,54.79,376500.0,44.4059,44.4465,44.3897,44.4303,376500.0
2012-02-17 09:30:00,54.86,54.86,54.55,54.69,915900.0,44.487,44.487,44.2356,44.3492,915900.0
2012-02-17 09:35:00,54.69,54.69,54.54,54.6,84100.0,44.3492,44.3492,44.2275,44.2762,84100.0
2012-02-17 09:40:00,54.6,54.67,54.58,54.67,78000.0,44.2762,44.3329,44.26,44.3329,78000.0
2012-02-17 09:45:00,54.67,54.85,54.67,54.72,180100.0,44.3329,44.4789,44.3329,44.3735,180100.0
2012-02-17 09:50:00,54.71,54.76,54.66,54.7,120500.0,44.3654,44.4059,44.3248,44.3573,120500.0
2012-02-17 09:55:00,54.71,54.76,54.69,54.69,205200.0,44.3654,44.4059,44.3492,44.3492,205200.0
2012-02-17 10:00:00,54.69,54.77,54.66,54.72,114200.0,44.3492,44.414,44.3248,44.3735,114200.0
2012-02-17 10:05:00,54.72,54.72,54.63,54.66,370700.0,44.3735,44.3735,44.3005,44.3248,370700.0
2012-02-17 10:10:00,54.64,54.66,54.55,54.6,96400.0,44.3086,44.3248,44.2356,44.2762,96400.0
2012-02-17 10:15:00,54.6,54.61,54.56,54.58,56700.0,44.2762,44.2843,44.2437,44.26,56700.0
2012-02-17 10:20:00,54.58,54.67,54.55,54.61,48500.0,44.26,44.3329,44.2356,44.2843,48500.0
2012-02-17 10:25:00,54.62,54.69,54.61,54.64,52900.0,44.2924,44.3492,44.2843,44.3086,52900.0
2012-02-17 10:30:00,54.63,54.67,54.61,54.65,31200.0,44.3005,44.3329,44.2843,44.3167,31200.0
2012-02-17 10:35:00,54.66,54.66,54.6,54.61,35200.0,44.3248,44.3248,44.2762,44.2843,35200.0
2012-02-17 10:40:00,54.61,54.65,54.61,54.63,104100.0,44.2843,44.3167,44.2843,44.3005,104100.0
2012-02-17 10:45:00,54.63,54.66,54.61,54.65,45500.0,44.3005,44.3248,44.2843,44.3167,45500.0
2012-02-17 10:50:00,54.64,54.68,54.62,54.65,65300.0,44.3086,44.3411,44.2924,44.3167,65300.0
2012-02-17 10:55:00,54.64,54.69,54.62,54.65,461300.0,44.3086,44.3492,44.2924,44.3167,461300.0
2012-02-17 11:00:00,54.65,54.68,54.63,54.65,66200.0,44.3167,44.3411,44.3005,44.3167,66200.0
2012-02-17 11:05:00,54.65,54.67,54.62,54.63,65300.0,44.3167,44.3329,44.2924,44.3005,65300.0
2012-02-17 11:10:00,54.63,54.63,54.57,54.59,53600.0,44.3005,44.3005,44.2519,44.2681,53600.0
2012-02-17 11:15:00,54.59,54.64,54.58,54.6,69000.0,44.2681,44.3086,44.26,44.2762,69000.0
2012-02-17 11:20:00,54.6,54.61,54.57,54.59,39600.0,44.2762,44.2843,44.2519,44.2681,39600.0
2012-02-17 11:25:00,54.59,54.62,54.58,54.61,104400.0,44.2681,44.2924,44.26,44.2843,104400.0
2012-02-17 11:30:00,54.61,54.63,54.59,54.6,64500.0,44.2843,44.3005,44.2681,44.2762,64500.0
2012-02-17 11:35:00,54.59,54.62,54.58,54.62,42300.0,44.2681,44.2924,44.26,44.2924,42300.0
2012-02-17 11:40:00,54.61,54.64,54.59,54.59,26000.0,44.2843,44.3086,44.2681,44.2681,26000.0
2012-02-17 11:45:00,54.6,54.61,54.58,54.59,52400.0,44.2762,44.2843,44.26,44.2681,52400.0
2012-02-17 11:50:00,54.58,54.6,54.57,54.58,45000.0,44.26,44.2762,44.2519,44.26,45000.0
2012-02-17 11:55:00,54.59,54.6,54.58,54.59,35600.0,44.2681,44.2762,44.26,44.2681,35600.0
2012-02-17 12:00:00,54.59,54.61,54.58,54.59,68200.0,44.2681,44.2843,44.26,44.2681,68200.0
2012-02-17 12:05:00,54.58,54.64,54.58,54.62,47700.0,44.26,44.3086,44.26,44.2924,47700.0
2012-02-17 12:10:00,54.62,54.69,54.61,54.65,80800.0,44.2924,44.3492,44.2843,44.3167,80800.0
2012-02-17 12:15:00,54.64,54.64,54.6,54.63,26600.0,44.3086,44.3086,44.2762,44.3005,26600.0
2012-02-17 12:20:00,54.64,54.66,54.6,54.64,60000.0,44.3086,44.3248,44.2762,44.3086,60000.0
2012-02-17 12:25:00,54.64,54.64,54.6,54.62,42600.0,44.3086,44.3086,44.2762,44.2924,42600.0
2012-02-17 12:30:00,54.61,54.66,54.61,54.65,54900.0,44.2843,44.3248,44.2843,44.3167,54900.0
2012-02-17 12:35:00,54.65,54.66,54.64,54.66,30300.0,44.3167,44.3248,44.3086,44.3248,30300.0
2012-02-17 12:40:00,54.65,54.66,54.6,54.62,41000.0,44.3167,44.3248,44.2762,44.2924,41000.0
2012-02-17 12:45:00,54.62,54.66,54.62,54.64,30300.0,44.2924,44.3248,44.2924,44.3086,30300.0
2012-02-17 12:50:00,54.64,54.69,54.64,54.66,40200.0,44.3086,44.3492,44.3086,44.3248,40200.0
2012-02-17 12:55:00,54.66,54.71,54.64,54.71,65400.0,44.3248,44.3654,44.3086,44.3654,65400.0
2012-02-17 13:00:00,54.71,54.8,54.71,54.77,40400.0,44.3654,44.4384,44.3654,44.414,40400.0
2012-02-17 13:05:00,54.78,54.79,54.77,54.78,19800.0,44.4222,44.4303,44.414,44.4222,19800.0
2012-02-17 13:10:00,54.77,54.8,54.73,54.8,38000.0,44.414,44.4384,44.3816,44.4384,38000.0
2012-02-17 13:15:00,54.8,54.81,54.76,54.8,70900.0,44.4384,44.4465,44.4059,44.4384,70900.0
2012-02-17 13:20:00,54.8,54.8,54.77,54.77,18800.0,44.4384,44.4384,44.414,44.414,18800.0
2012-02-17 13:25:00,54.77,54.78,54.74,54.74,14100.0,44.414,44.4222,44.3897,44.3897,14100.0
2012-02-17 13:30:00,54.74,54.77,54.71,54.73,29000.0,44.3897,44.414,44.3654,44.3816,29000.0
2012-02-17 13:35:00,54.72,54.75,54.7,54.71,35400.0,44.3735,44.3978,44.3573,44.3654,35400.0
2012-02-17 13:40:00,54.71,54.71,54.67,54.68,22900.0,44.3654,44.3654,44.3329,44.3411,22900.0
2012-02-17 13:45:00,54.67,54.68,54.64,54.65,45900.0,44.3329,44.3411,44.3086,44.3167,45900.0
2012-02-17 13:50:00,54.64,54.67,54.64,54.66,21000.0,44.3086,44.3329,44.3086,44.3248,21000.0
2012-02-17 13:55:00,54.66,54.76,54.66,54.76,35000.0,44.3248,44.4059,44.3248,44.4059,35000.0
2012-02-17 14:00:00,54.77,54.8,54.76,54.8,61300.0,44.414,44.4384,44.4059,44.4384,61300.0
2012-02-17 14:05:00,54.8,54.8,54.77,54.79,32900.0,44.4384,44.4384,44.414,44.4303,32900.0
2012-02-17 14:10:00,54.78,54.79,54.78,54.79,13100.0,44.4222,44.4303,44.4222,44.4303,13100.0
2012-02-17 14:15:00,54.78,54.8,54.76,54.78,43200.0,44.4222,44.4384,44.4059,44.4222,43200.0
2012-02-17 14:20:00,54.79,54.79,54.76,54.79,37800.0,44.4303,44.4303,44.4059,44.4303,37800.0
2012-02-17 14:25:00,54.79,54.79,54.75,54.76,49800.0,44.4303,44.4303,44.3978,44.4059,49800.0
2012-02-17 14:30:00,54.76,54.77,54.71,54.74,43900.0,44.4059,44.414,44.3654,44.3897,43900.0
2012-02-17 14:35:00,54.73,54.79,54.73,54.76,34900.0,44.3816,44.4303,44.3816,44.4059,34900.0
2012-02-17 14:40:00,54.77,54.77,54.69,54.69,22900.0,44.414,44.414,44.3492,44.3492,22900.0
2012-02-17 14:45:00,54.69,54.73,54.69,54.7,31800.0,44.3492,44.3816,44.3492,44.3573,31800.0
2012-02-17 14:50:00,54.69,54.71,54.66,54.71,24500.0,44.3492,44.3654,44.3248,44.3654,24500.0
2012-02-17 14:55:00,54.71,54.72,54.66,54.7,30500.0,44.3654,44.3735,44.3248,44.3573,30500.0
2012-02-17 15:00:00,54.69,54.7,54.62,54.63,16900.0,44.3492,44.3573,44.2924,44.3005,16900.0
2012-02-17 15:05:00,54.63,54.67,54.61,54.62,43500.0,44.3005,44.3329,44.2843,44.2924,43500.0
2012-02-17 15:10:00,54.62,54.67,54.62,54.63,46100.0,44.2924,44.3329,44.2924,44.3005,46100.0
2012-02-17 15:15:00,54.62,54.72,54.62,54.71,50000.0,44.2924,44.3735,44.2924,44.3654,50000.0
2012-02-17 15:20:00,54.71,54.79,54.69,54.79,68100.0,44.3654,44.4303,44.3492,44.4303,68100.0
2012-02-17 15:25:00,54.77,54.79,54.73,54.73,50600.0,44.414,44.4303,44.3816,44.3816,50600.0
2012-02-17 15:30:00,54.73,54.76,54.72,54.73,58700.0,44.3816,44.4059,44.3735,44.3816,58700.0
2012-02-17 15:35:00,54.71,54.74,54.69,54.74,49200.0,44.3654,44.3897,44.3492,44.3897,49200.0
2012-02-17 15:40:00,54.74,54.74,54.66,54.67,62100.0,44.3897,44.3897,44.3248,44.3329,62100.0
2012-02-17 15:45:00,54.67,54.75,54.66,54.7,93300.0,44.3329,44.3978,44.3248,44.3573,93300.0
2012-02-17 15:50:00,54.71,54.71,54.63,54.68,95100.0,44.3654,44.3654,44.3005,44.3411,95100.0
2012-02-17 15:55:00,54.68,54.68,54.62,54.66,177300.0,44.3411,44.3411,44.2924,44.3248,177300.0
2012-02-21 09:30:00,54.99,55.25,54.89,55.12,645300.0,44.5924,44.8033,44.5114,44.6979,645300.0
2012-02-21 09:35:00,55.12,55.16,54.88,55.14,212000.0,44.6979,44.7303,44.5032,44.7141,212000.0
2012-02-21 09:40:00,55.14,55.3,55.09,55.3,225800.0,44.7141,44.8438,44.6735,44.8438,225800.0
2012-02-21 09:45:00,55.3,55.45,55.28,55.36,226900.0,44.8438,44.9655,44.8276,44.8925,226900.0
2012-02-21 09:50:00,55.35,55.36,55.09,55.16,218700.0,44.8844,44.8925,44.6735,44.7303,218700.0
2012-02-21 09:55:00,55.15,55.2,55.06,55.16,124800.0,44.7222,44.7627,44.6492,44.7303,124800.0
2012-02-21 10:00:00,55.16,55.18,55.1,55.17,83900.0,44.7303,44.7465,44.6816,44.7384,83900.0
2012-02-21 10:05:00,55.17,55.22,55.14,55.15,104700.0,44.7384,44.779,44.7141,44.7222,104700.0
2012-02-21 10:10:00,55.15,55.19,55.12,55.18,321100.0,44.7222,44.7546,44.6979,44.7465,321100.0
2012-02-21 10:15:00,55.19,55.28,55.18,55.27,122600.0,44.7546,44.8276,44.7465,44.8195,122600.0
2012-02-21 10:20:00,55.27,55.37,55.27,55.32,100200.0,44.8195,44.9006,44.8195,44.86,100200.0
2012-02-21 10:25:00,55.31,55.34,55.27,55.3,131300.0,44.8519,44.8763,44.8195,44.8438,131300.0
2012-02-21 10:30:00,55.29,55.32,55.22,55.32,98100.0,44.8357,44.86,44.779,44.86,98100.0
2012-02-21 10:35:00,55.32,55.33,55.29,55.32,96600.0,44.86,44.8682,44.8357,44.86,96600.0
2012-02-21 10:40:00,55.32,55.36,55.28,55.35,127900.0,44.86,44.8925,44.8276,44.8844,127900.0
2012-02-21 10:45:00,55.36,55.39,55.34,55.36,145100.0,44.8925,44.9168,44.8763,44.8925,145100.0
2012-02-21 10:50:00,55.36,55.38,55.32,55.33,79900.0,44.8925,44.9087,44.86,44.8682,79900.0
2012-02-21 10:55:00,55.33,55.34,55.23,55.26,102500.0,44.8682,44.8763,44.7871,44.8114,102500.0
2012-02-21 11:00:00,55.25,55.3,55.22,55.23,66900.0,44.8033,44.8438,44.779,44.7871,66900.0
2012-02-21 11:05:00,55.22,55.28,55.19,55.27,112000.0,44.779,44.8276,44.7546,44.8195,112000.0
2012-02-21 11:10:00,55.26,55.27,55.2,55.2,76200.0,44.8114,44.8195,44.7627,44.7627,76200.0
2012-02-21 11:15:00,55.21,55.23,55.2,55.23,88300.0,44.7708,44.7871,44.7627,44.7871,88300.0
2012-02-21 11:20:00,55.22,55.29,55.22,55.28,47900.0,44.779,44.8357,44.779,44.8276,47900.0
2012-02-21 11:25:00,55.28,55.29,55.26,55.29,47000.0,44.8276,44.8357,44.8114,44.8357,47000.0
2012-02-21 11:30:00,55.28,55.29,55.23,55.25,66300.0,44.8276,44.8357,44.7871,44.8033,66300.0
2012-02-21 11:35:00,55.26,55.26,55.23,55.26,101200.0,44.8114,44.8114,44.7871,44.8114,101200.0
2012-02-21 11:40:00,55.25,55.26,55.2,55.2,112300.0,44.8033,44.8114,44.7627,44.7627,112300.0
2012-02-21 11:45:00,55.21,55.21,55.18,55.2,62700.0,44.7708,44.7708,44.7465,44.7627,62700.0
2012-02-21 11:50:00,55.21,55.24,55.2,55.22,26900.0,44.7708,44.7952,44.7627,44.779,26900.0
2012-02-21 11:55:00,55.22,55.28,55.21,55.28,76400.0,44.779,44.8276,44.7708,44.8276,76400.0
2012-02-21 12:00:00,55.26,55.3,55.24,55.29,37300.0,44.8114,44.8438,44.7952,44.8357,37300.0
2012-02-21 12:05:00,55.28,55.31,55.21,55.22,36700.0,44.8276,44.8519,44.7708,44.779,36700.0
2012-02-21 12:10:00,55.21,55.24,55.2,55.2,35500.0,44.7708,44.7952,44.7627,44.7627,35500.0
2012-02-21 12:15:00,55.21,55.24,55.2,55.22,49500.0,44.7708,44.7952,44.7627,44.779,49500.0
2012-02-21 12:20:00,55.22,55.29,55.21,55.29,68200.0,44.779,44.8357,44.7708,44.8357,68200.0
2012-02-21 12:25:00,55.28,55.3,55.24,55.24,23300.0,44.8276,44.8438,44.7952,44.7952,23300.0
2012-02-21 12:30:00,55.24,55.3,55.23,55.28,39900.0,44.7952,44.8438,44.7871,44.8276,39900.0
2012-02-21 12:35:00,55.29,55.3,55.26,55.26,32000.0,44.8357,44.8438,44.8114,44.8114,32000.0
2012-02-21 12:40:00,55.27,55.29,55.24,55.28,22000.0,44.8195,44.8357,44.7952,44.8276,22000.0
2012-02-21 12:45:00,55.28,55.29,55.27,55.27,14300.0,44.8276,44.8357,44.8195,44.8195,14300.0
2012-02-21 12:50:00,55.28,55.34,55.27,55.34,63900.0,44.8276,44.8763,44.8195,44.8763,63900.0
2012-02-21 12:55:00,55.34,55.45,55.33,55.45,105100.0,44.8763,44.9655,44.8682,44.9655,105100.0
2012-02-21 13:00:00,55.44,55.45,55.36,55.45,63500.0,44.9574,44.9655,44.8925,44.9655,63500.0
2012-02-21 13:05:00,55.44,55.46,55.41,55.45,28900.0,44.9574,44.9736,44.933,44.9655,28900.0
2012-02-21 13:10:00,55.45,55.48,55.45,55.47,13600.0,44.9655,44.9898,44.9655,44.9817,13600.0
2012-02-21 13:15:00,55.47,55.47,55.43,55.47,21200.0,44.9817,44.9817,44.9492,44.9817,21200.0
2012-02-21 13:20:00,55.46,55.53,55.46,55.49,42900.0,44.9736,45.0303,44.9736,44.9979,42900.0
2012-02-21 13:25:00,55.5,55.51,55.47,55.5,32100.0,45.006,45.0141,44.9817,45.006,32100.0
2012-02-21 13:30:00,55.49,55.49,55.45,55.48,27300.0,44.9979,44.9979,44.9655,44.9898,27300.0
2012-02-21 13:35:00,55.47,55.5,55.45,55.49,30400.0,44.9817,45.006,44.9655,44.9979,30400.0
2012-02-21 13:40:00,55.49,55.49,55.42,55.44,29500.0,44.9979,44.9979,44.9411,44.9574,29500.0
2012-02-21 13:45:00,55.44,55.45,55.42,55.45,12100.0,44.9574,44.9655,44.9411,44.9655,12100.0
2012-02-21 13:50:00,55.45,55.48,55.41,55.43,40800.0,44.9655,44.9898,44.933,44.9492,40800.0
2012-02-21 13:55:00,55.43,55.45,55.38,55.41,56000.0,44.9492,44.9655,44.9087,44.933,56000.0
2012-02-21 14:00:00,55.41,55.45,55.39,55.4,56000.0,44.933,44.9655,44.9168,44.9249,56000.0
2012-02-21 14:05:00,55.4,55.41,55.33,55.33,43700.0,44.9249,44.933,44.8682,44.8682,43700.0
2012-02-21 14:10:00,55.32,55.33,55.24,55.3,40700.0,44.86,44.8682,44.7952,44.8438,40700.0
2012-02-21 14:15:00,55.3,55.35,55.29,55.33,44600.0,44.8438,44.8844,44.8357,44.8682,44600.0
2012-02-21 14:20:00,55.34,55.37,55.3,55.31,67400.0,44.8763,44.9006,44.8438,44.8519,67400.0
2012-02-21 14:25:00,55.31,55.33,55.26,55.27,32800.0,44.8519,44.8682,44.8114,44.8195,32800.0
2012-02-21 14:30:00,55.26,55.29,55.25,55.26,46200.0,44.8114,44.8357,44.8033,44.8114,46200.0
2012-02-21 14:35:00,55.26,55.29,55.24,55.26,78900.0,44.8114,44.8357,44.7952,44.8114,78900.0
2012-02-21 14:40:00,55.26,55.28,55.25,55.26,53000.0,44.8114,44.8276,44.8033,44.8114,53000.0
2012-02-21 14:45:00,55.26,55.33,55.26,55.3,73500.0,44.8114,44.8682,44.8114,44.8438,73500.0
2012-02-21 14:50:00,55.3,55.33,55.29,55.3,93400.0,44.8438,44.8682,44.8357,44.8438,93400.0
2012-02-21 14:55:00,55.29,55.32,55.26,55.3,46600.0,44.8357,44.86,44.8114,44.8438,46600.0
2012-02-21 15:00:00,55.3,55.35,55.29,55.35,56500.0,44.8438,44.8844,44.8357,44.8844,56500.0
2012-02-21 15:05:00,55.35,55.39,55.35,55.39,65300.0,44.8844,44.9168,44.8844,44.9168,65300.0
2012-02-21 15:10:00,55.39,55.42,55.35,55.36,55100.0,44.9168,44.9411,44.8844,44.8925,55100.0
2012-02-21 15:15:00,55.37,55.37,55.32,55.33,23200.0,44.9006,44.9006,44.86,44.8682,23200.0
2012-02-21 15:20:00,55.33,55.35,55.3,55.34,45700.0,44.8682,44.8844,44.8438,44.8763,45700.0
2012-02-21 15:25:00,55.33,55.34,55.27,55.32,78600.0,44.8682,44.8763,44.8195,44.86,78600.0
2012-02-21 15:30:00,55.32,55.34,55.28,55.3,148200.0,44.86,44.8763,44.8276,44.8438,148200.0
2012-02-21 15:35:00,55.29,55.35,55.26,55.35,114600.0,44.8357,44.8844,44.8114,44.8844,114600.0
2012-02-21 15:40:00,55.35,55.38,55.32,55.34,69200.0,44.8844,44.9087,44.86,44.8763,69200.0
2012-02-21 15:45:00,55.35,55.36,55.32,55.35,111200.0,44.8844,44.8925,44.86,44.8844,111200.0
2012-02-21 15:50:00,55.35,55.37,55.33,55.36,134100.0,44.8844,44.9006,44.8682,44.8925,134100.0
2012-02-21 15:55:00,55.36,55.36,55.29,55.33,238200.0,44.8925,44.8925,44.8357,44.8682,238200.0
2012-02-22 09:30:00,55.06,55.32,54.9,55.11,95800.0,44.6492,44.86,44.5195,44.6898,95800.0
2012-02-22 09:35:00,55.13,55.35,55.13,55.21,52500.0,44.706,44.8844,44.706,44.7708,52500.0
2012-02-22 09:40:00,55.26,55.48,55.23,55.47,90900.0,44.8114,44.9898,44.7871,44.9817,90900.0
2012-02-22 09:45:00,55.47,55.48,55.36,55.41,91700.0,44.9817,44.9898,44.8925,44.933,91700.0
2012-02-22 09:50:00,55.4,55.45,55.25,55.26,131600.0,44.9249,44.9655,44.8033,44.8114,131600.0
2012-02-22 09:55:00,55.28,55.52,55.2,55.51,159400.0,44.8276,45.0222,44.7627,45.0141,159400.0
2012-02-22 10:00:00,55.49,55.52,55.38,55.46,96800.0,44.9979,45.0222,44.9087,44.9736,96800.0
2012-02-22 10:05:00,55.46,55.49,55.41,55.45,50500.0,44.9736,44.9979,44.933,44.9655,50500.0
2012-02-22 10:10:00,55.45,55.54,55.44,55.49,42900.0,44.9655,45.0384,44.9574,44.9979,42900.0
2012-02-22 10:15:00,55.49,55.61,55.49,55.55,82700.0,44.9979,45.0952,44.9979,45.0466,82700.0
2012-02-22 10:20:00,55.54,55.63,55.5,55.57,69900.0,45.0384,45.1114,45.006,45.0628,69900.0
2012-02-22 10:25:00,55.56,55.64,55.54,55.55,50400.0,45.0547,45.1195,45.0384,45.0466,50400.0
2012-02-22 10:30:00,55.55,55.55,55.49,55.55,135000.0,45.0466,45.0466,44.9979,45.0466,135000.0
2012-02-22 10:35:00,55.54,55.55,55.46,55.48,258600.0,45.0384,45.0466,44.9736,44.9898,258600.0
2012-02-22 10:40:00,55.48,55.5,55.43,55.46,67400.0,44.9898,45.006,44.9492,44.9736,67400.0
2012-02-22 10:45:00,55.45,55.5,55.44,55.48,38300.0,44.9655,45.006,44.9574,44.9898,38300.0
2012-02-22 10:50:00,55.48,55.49,55.43,55.43,76300.0,44.9898,44.9979,44.9492,44.9492,76300.0
2012-02-22 10:55:00,55.44,55.44,55.32,55.34,46900.0,44.9574,44.9574,44.86,44.8763,46900.0
2012-02-22 11:00:00,55.34,55.4,55.33,55.36,163900.0,44.8763,44.9249,44.8682,44.8925,163900.0
2012-02-22 11:05:00,55.36,55.37,55.33,55.36,75800.0,44.8925,44.9006,44.8682,44.8925,75800.0
2012-02-22 11:10:00,55.35,55.36,55.26,55.27,44400.0,44.8844,44.8925,44.8114,44.8195,44400.0
2012-02-22 11:15:00,55.28,55.31,55.23,55.29,96600.0,44.8276,44.8519,44.7871,44.8357,96600.0
2012-02-22 11:20:00,55.29,55.31,55.24,55.31,81900.0,44.8357,44.8519,44.7952,44.8519,81900.0
2012-02-22 11:25:00,55.3,55.31,55.23,55.25,38100.0,44.8438,44.8519,44.7871,44.8033,38100.0
2012-02-22 11:30:00,55.25,55.29,55.23,55.24,52200.0,44.8033,44.8357,44.7871,44.7952,52200.0
2012-02-22 11:35:00,55.24,55.26,55.16,55.2,67300.0,44.7952,44.8114,44.7303,44.7627,67300.0
2012-02-22 11:40:00,55.2,55.21,55.08,55.13,85400.0,44.7627,44.7708,44.6654,44.706,85400.0
2012-02-22 11:45:00,55.13,55.19,55.08,55.08,51400.0,44.706,44.7546,44.6654,44.6654,51400.0
2012-02-22 11:50:00,55.08,55.09,55.03,55.08,43400.0,44.6654,44.6735,44.6249,44.6654,43400.0
2012-02-22 11:55:00,55.08,55.19,55.07,55.18,83000.0,44.6654,44.7546,44.6573,44.7465,83000.0
2012-02-22 12:00:00,55.18,55.18,55.08,55.11,77700.0,44.7465,44.7465,44.6654,44.6898,77700.0
2012-02-22 12:05:00,55.1,55.11,55.0,55.04,161800.0,44.6816,44.6898,44.6006,44.633,161800.0
2012-02-22 12:10:00,55.03,55.09,55.02,55.06,62400.0,44.6249,44.6735,44.6168,44.6492,62400.0
2012-02-22 12:15:00,55.07,55.14,55.07,55.14,44000.0,44.6573,44.7141,44.6573,44.7141,44000.0
2012-02-22 12:20:00,55.14,55.17,55.13,55.13,61600.0,44.7141,44.7384,44.706,44.706,61600.0
2012-02-22 12:25:00,55.14,55.23,55.14,55.23,171900.0,44.7141,44.7871,44.7141,44.7871,171900.0
2012-02-22 12:30:00,55.23,55.28,55.18,55.18,77500.0,44.7871,44.8276,44.7465,44.7465,77500.0
2012-02-22 12:35:00,55.19,55.2,55.14,55.15,39400.0,44.7546,44.7627,44.7141,44.7222,39400.0
2012-02-22 12:40:00,55.15,55.19,55.14,55.16,30500.0,44.7222,44.7546,44.7141,44.7303,30500.0
2012-02-22 12:45:00,55.15,55.17,55.13,55.14,60400.0,44.7222,44.7384,44.706,44.7141,60400.0
2012-02-22 12:50:00,55.15,55.15,55.09,55.09,22200.0,44.7222,44.7222,44.6735,44.6735,22200.0
2012-02-22 12:55:00,55.1,55.13,55.08,55.09,24400.0,44.6816,44.706,44.6654,44.6735,24400.0
2012-02-22 13:00:00,55.08,55.12,55.05,55.12,54900.0,44.6654,44.6979,44.6411,44.6979,54900.0
2012-02-22 13:05:00,55.12,55.17,55.11,55.13,51700.0,44.6979,44.7384,44.6898,44.706,51700.0
2012-02-22 13:10:00,55.13,55.19,55.13,55.18,30600.0,44.706,44.7546,44.706,44.7465,30600.0
2012-02-22 13:15:00,55.17,55.18,55.13,55.16,44200.0,44.7384,44.7465,44.706,44.7303,44200.0
2012-02-22 13:20:00,55.16,55.17,55.15,55.17,32400.0,44.7303,44.7384,44.7222,44.7384,32400.0
2012-02-22 13:25:00,55.17,55.2,55.16,55.18,24800.0,44.7384,44.7627,44.7303,44.7465,24800.0
2012-02-22 13:30:00,55.17,55.2,55.15,55.18,29600.0,44.7384,44.7627,44.7222,44.7465,29600.0
2012-02-22 13:35:00,55.17,55.21,55.15,55.2,77300.0,44.7384,44.7708,44.7222,44.7627,77300.0
2012-02-22 13:40:00,55.2,55.2,55.16,55.17,16000.0,44.7627,44.7627,44.7303,44.7384,16000.0
2012-02-22 13:45:00,55.17,55.23,55.17,55.22,81100.0,44.7384,44.7871,44.7384,44.779,81100.0
2012-02-22 13:50:00,55.22,55.23,55.19,55.2,65400.0,44.779,44.7871,44.7546,44.7627,65400.0
2012-02-22 13:55:00,55.19,55.2,55.14,55.15,66900.0,44.7546,44.7627,44.7141,44.7222,66900.0
2012-02-22 14:00:00,55.15,55.16,55.14,55.16,40100.0,44.7222,44.7303,44.7141,44.7303,40100.0
2012-02-22 14:05:00,55.16,55.19,55.15,55.15,45900.0,44.7303,44.7546,44.7222,44.7222,45900.0
2012-02-22 14:10:00,55.15,55.16,55.15,55.15,26900.0,44.7222,44.7303,44.7222,44.7222,26900.0
2012-02-22 14:15:00,55.15,55.16,55.11,55.12,59500.0,44.7222,44.7303,44.6898,44.6979,59500.0
2012-02-22 14:20:00,55.11,55.11,54.97,54.97,74400.0,44.6898,44.6898,44.5762,44.5762,74400.0
2012-02-22 14:25:00,54.97,54.97,54.68,54.92,319600.0,44.5762,44.5762,44.3411,44.5357,319600.0
2012-02-22 14:30:00,54.92,55.06,54.92,55.04,165300.0,44.5357,44.6492,44.5357,44.633,165300.0
2012-02-22 14:35:00,55.05,55.08,55.04,55.05,134300.0,44.6411,44.6654,44.633,44.6411,134300.0
2012-02-22 14:40:00,55.05,55.14,55.04,55.1,184000.0,44.6411,44.7141,44.633,44.6816,184000.0
2012-02-22 14:45:00,55.11,55.15,55.1,55.13,33500.0,44.6898,44.7222,44.6816,44.706,33500.0
2012-02-22 14:50:00,55.13,55.18,55.11,55.18,72600.0,44.706,44.7465,44.6898,44.7465,72600.0
2012-02-22 14:55:00,55.18,55.19,55.1,55.11,52900.0,44.7465,44.7546,44.6816,44.6898,52900.0
2012-02-22 15:00:00,55.1,55.15,55.09,55.15,100000.0,44.6816,44.7222,44.6735,44.7222,100000.0
2012-02-22 15:05:00,55.14,55.18,55.09,55.1,72600.0,44.7141,44.7465,44.6735,44.6816,72600.0
2012-02-22 15:10:00,55.11,55.14,55.08,55.11,53400.0,44.6898,44.7141,44.6654,44.6898,53400.0
2012-02-22 15:15:00,55.1,55.11,54.98,54.98,48400.0,44.6816,44.6898,44.5843,44.5843,48400.0
2012-02-22 15:20:00,54.98,55.04,54.97,55.0,50700.0,44.5843,44.633,44.5762,44.6006,50700.0
2012-02-22 15:25:00,55.0,55.04,54.96,55.02,80500.0,44.6006,44.633,44.5681,44.6168,80500.0
2012-02-22 15:30:00,55.02,55.08,55.02,55.07,50900.0,44.6168,44.6654,44.6168,44.6573,50900.0
2012-02-22 15:35:00,55.07,55.18,55.07,55.18,75200.0,44.6573,44.7465,44.6573,44.7465,75200.0
2012-02-22 15:40:00,55.18,55.22,55.18,55.2,219300.0,44.7465,44.779,44.7465,44.7627,219300.0
2012-02-22 15:45:00,55.2,55.22,55.17,55.17,123200.0,44.7627,44.779,44.7384,44.7384,123200.0
2012-02-22 15:50:00,55.17,55.19,55.1,55.12,122100.0,44.7384,44.7546,44.6816,44.6979,122100.0
2012-02-22 15:55:00,55.12,55.18,55.1,55.17,210300.0,44.6979,44.7465,44.6816,44.7384,210300.0
2012-02-23 09:30:00,55.15,55.16,54.8,54.91,241000.0,44.7222,44.7303,44.4384,44.5276,241000.0
2012-02-23 09:35:00,54.86,55.2,54.86,55.1,40600.0,44.487,44.7627,44.487,44.6816,40600.0
2012-02-23 09:40:00,55.1,55.28,55.1,55.2,40500.0,44.6816,44.8276,44.6816,44.7627,40500.0
2012-02-23 09:45:00,55.22,55.36,55.22,55.34,59500.0,44.779,44.8925,44.779,44.8763,59500.0
2012-02-23 09:50:00,55.33,55.35,55.21,55.27,41700.0,44.8682,44.8844,44.7708,44.8195,41700.0
2012-02-23 09:55:00,55.27,55.3,55.09,55.09,110000.0,44.8195,44.8438,44.6735,44.6735,110000.0
2012-02-23 10:00:00,55.09,55.15,55.05,55.07,285500.0,44.6735,44.7222,44.6411,44.6573,285500.0
2012-02-23 10:05:00,55.07,55.12,55.04,55.07,316000.0,44.6573,44.6979,44.633,44.6573,316000.0
2012-02-23 10:10:00,55.06,55.1,54.93,55.0,304500.0,44.6492,44.6816,44.5438,44.6006,304500.0
2012-02-23 10:15:00,55.0,55.07,54.86,54.86,121000.0,44.6006,44.6573,44.487,44.487,121000.0
2012-02-23 10:20:00,54.87,54.87,54.76,54.76,86700.0,44.4951,44.4951,44.4059,44.4059,86700.0
2012-02-23 10:25:00,54.76,54.83,54.7,54.75,188700.0,44.4059,44.4627,44.3573,44.3978,188700.0
2012-02-23 10:30:00,54.76,54.86,54.73,54.86,236500.0,44.4059,44.487,44.3816,44.487,236500.0
2012-02-23 10:35:00,54.87,54.91,54.77,54.83,105800.0,44.4951,44.5276,44.414,44.4627,105800.0
2012-02-23 10:40:00,54.84,54.84,54.66,54.69,113000.0,44.4708,44.4708,44.3248,44.3492,113000.0
2012-02-23 10:45:00,54.69,54.74,54.67,54.71,32900.0,44.3492,44.3897,44.3329,44.3654,32900.0
2012-02-23 10:50:00,54.71,54.81,54.66,54.77,46900.0,44.3654,44.4465,44.3248,44.414,46900.0
2012-02-23 10:55:00,54.78,54.85,54.76,54.83,27600.0,44.4222,44.4789,44.4059,44.4627,27600.0
2012-02-23 11:00:00,54.84,54.87,54.82,54.85,40300.0,44.4708,44.4951,44.4546,44.4789,40300.0
2012-02-23 11:05:00,54.86,54.86,54.82,54.82,44600.0,44.487,44.487,44.4546,44.4546,44600.0
2012-02-23 11:10:00,54.83,54.87,54.81,54.85,64100.0,44.4627,44.4951,44.4465,44.4789,64100.0
2012-02-23 11:15:00,54.85,54.88,54.77,54.81,140600.0,44.4789,44.5032,44.414,44.4465,140600.0
2012-02-23 11:20:00,54.82,54.87,54.82,54.84,54000.0,44.4546,44.4951,44.4546,44.4708,54000.0
2012-02-23 11:25:00,54.84,54.89,54.84,54.89,47000.0,44.4708,44.5114,44.4708,44.5114,47000.0
2012-02-23 11:30:00,54.89,54.91,54.88,54.9,67500.0,44.5114,44.5276,44.5032,44.5195,67500.0
2012-02-23 11:35:00,54.91,54.92,54.88,54.9,40700.0,44.5276,44.5357,44.5032,44.5195,40700.0
2012-02-23 11:40:00,54.9,54.93,54.88,54.93,44700.0,44.5195,44.5438,44.5032,44.5438,44700.0
2012-02-23 11:45:00,54.92,54.93,54.89,54.91,90300.0,44.5357,44.5438,44.5114,44.5276,90300.0
2012-02-23 11:50:00,54.91,54.93,54.86,54.87,29800.0,44.5276,44.5438,44.487,44.4951,29800.0
2012-02-23 11:55:00,54.88,54.9,54.82,54.82,18300.0,44.5032,44.5195,44.4546,44.4546,18300.0
2012-02-23 12:00:00,54.82,54.84,54.78,54.8,31600.0,44.4546,44.4708,44.4222,44.4384,31600.0
2012-02-23 12:05:00,54.8,54.86,54.79,54.85,129800.0,44.4384,44.487,44.4303,44.4789,129800.0
2012-02-23 12:10:00,54.85,54.85,54.8,54.82,33000.0,44.4789,44.4789,44.4384,44.4546,33000.0
2012-02-23 12:15:00,54.81,54.84,54.79,54.81,34800.0,44.4465,44.4708,44.4303,44.4465,34800.0
2012-02-23 12:20:00,54.8,54.83,54.8,54.82,26000.0,44.4384,44.4627,44.4384,44.4546,26000.0
2012-02-23 12:25:00,54.82,54.87,54.8,54.85,45000.0,44.4546,44.4951,44.4384,44.4789,45000.0
2012-02-23 12:30:00,54.86,54.88,54.84,54.84,38600.0,44.487,44.5032,44.4708,44.4708,38600.0
2012-02-23 12:35:00,54.85,54.88,54.83,54.85,26800.0,44.4789,44.5032,44.4627,44.4789,26800.0
2012-02-23 12:40:00,54.84,54.86,54.83,54.86,42900.0,44.4708,44.487,44.4627,44.487,42900.0
2012-02-23 12:45:00,54.86,54.9,54.83,54.85,51000.0,44.487,44.5195,44.4627,44.4789,51000.0
2012-02-23 12:50:00,54.86,54.88,54.85,54.87,24200.0,44.487,44.5032,44.4789,44.4951,24200.0
2012-02-23 12:55:00,54.86,54.94,54.86,54.93,49800.0,44.487,44.5519,44.487,44.5438,49800.0
2012-02-23 13:00:00,54.92,54.97,54.92,54.94,33600.0,44.5357,44.5762,44.5357,44.5519,33600.0
2012-02-23 13:05:00,54.94,54.96,54.93,54.94,101800.0,44.5519,44.5681,44.5438,44.5519,101800.0
2012-02-23 13:10:00,54.94,54.95,54.91,54.92,54500.0,44.5519,44.56,44.5276,44.5357,54500.0
2012-02-23 13:15:00,54.93,54.96,54.92,54.95,39300.0,44.5438,44.5681,44.5357,44.56,39300.0
2012-02-23 13:20:00,54.94,55.0,54.94,54.97,36600.0,44.5519,44.6006,44.5519,44.5762,36600.0
2012-02-23 13:25:00,54.97,54.97,54.89,54.95,53900.0,44.5762,44.5762,44.5114,44.56,53900.0
2012-02-23 13:30:00,54.95,54.99,54.94,54.96,67100.0,44.56,44.5924,44.5519,44.5681,67100.0
2012-02-23 13:35:00,54.96,54.99,54.94,54.97,39500.0,44.5681,44.5924,44.5519,44.5762,39500.0
2012-02-23 13:40:00,54.96,55.02,54.95,54.96,71500.0,44.5681,44.6168,44.56,44.5681,71500.0
2012-02-23 13:45:00,54.96,55.0,54.94,54.98,50200.0,44.5681,44.6006,44.5519,44.5843,50200.0
2012-02-23 13:50:00,54.98,55.0,54.97,54.98,47000.0,44.5843,44.6006,44.5762,44.5843,47000.0
2012-02-23 13:55:00,54.98,55.01,54.94,55.0,66900.0,44.5843,44.6087,44.5519,44.6006,66900.0
2012-02-23 14:00:00,55.01,55.03,54.94,54.95,50500.0,44.6087,44.6249,44.5519,44.56,50500.0
2012-02-23 14:05:00,54.95,54.98,54.92,54.94,45600.0,44.56,44.5843,44.5357,44.5519,45600.0
2012-02-23 14:10:00,54.95,54.97,54.91,54.91,42600.0,44.56,44.5762,44.5276,44.5276,42600.0
2012-02-23 14:15:00,54.91,54.96,54.9,54.95,58500.0,44.5276,44.5681,44.5195,44.56,58500.0
2012-02-23 14:20:00,54.94,54.95,54.9,54.94,45600.0,44.5519,44.56,44.5195,44.5519,45600.0
2012-02-23 14:25:00,54.94,54.97,54.92,54.94,27900.0,44.5519,44.5762,44.5357,44.5519,27900.0
2012-02-23 14:30:00,54.94,54.98,54.92,54.96,42100.0,44.5519,44.5843,44.5357,44.5681,42100.0
2012-02-23 14:35:00,54.96,54.99,54.93,54.96,42600.0,44.5681,44.5924,44.5438,44.5681,42600.0
2012-02-23 14:40:00,54.97,54.98,54.93,54.94,51800.0,44.5762,44.5843,44.5438,44.5519,51800.0
2012-02-23 14:45:00,54.95,54.96,54.91,54.94,42100.0,44.56,44.5681,44.5276,44.5519,42100.0
2012-02-23 14:50:00,54.93,54.98,54.93,54.94,66800.0,44.5438,44.5843,44.5438,44.5519,66800.0
2012-02-23 14:55:00,54.94,54.98,54.94,54.96,62900.0,44.5519,44.5843,44.5519,44.5681,62900.0
2012-02-23 15:00:00,54.96,54.97,54.94,54.96,75900.0,44.5681,44.5762,44.5519,44.5681,75900.0
2012-02-23 15:05:00,54.95,54.96,54.94,54.95,29100.0,44.56,44.5681,44.5519,44.56,29100.0
2012-02-23 15:10:00,54.94,54.98,54.93,54.94,53200.0,44.5519,44.5843,44.5438,44.5519,53200.0
2012-02-23 15:15:00,54.95,55.03,54.94,55.01,110600.0,44.56,44.6249,44.5519,44.6087,110600.0
2012-02-23 15:20:00,55.01,55.02,54.98,54.99,47000.0,44.6087,44.6168,44.5843,44.5924,47000.0
2012-02-23 15:25:00,54.99,55.0,54.97,54.98,35900.0,44.5924,44.6006,44.5762,44.5843,35900.0
2012-02-23 15:30:00,54.98,55.03,54.98,54.98,76200.0,44.5843,44.6249,44.5843,44.5843,76200.0
2012-02-23 15:35:00,54.99,54.99,54.94,54.94,95700.0,44.5924,44.5924,44.5519,44.5519,95700.0
2012-02-23 15:40:00,54.94,55.0,54.94,54.98,313200.0,44.5519,44.6006,44.5519,44.5843,313200.0
2012-02-23 15:45:00,54.97,55.02,54.96,55.0,172800.0,44.5762,44.6168,44.5681,44.6006,172800.0
2012-02-23 15:50:00,55.0,55.03,54.98,55.0,197200.0,44.6006,44.6249,44.5843,44.6006,197200.0
2012-02-23 15:55:00,55.01,55.02,54.95,54.95,215200.0,44.6087,44.6168,44.56,44.56,215200.0
2012-02-24 09:30:00,55.11,55.15,55.0,55.07,91300.0,44.6898,44.7222,44.6006,44.6573,91300.0
2012-02-24 09:35:00,55.09,55.18,55.05,55.08,23700.0,44.6735,44.7465,44.6411,44.6654,23700.0
2012-02-24 09:40:00,55.1,55.2,55.06,55.19,66200.0,44.6816,44.7627,44.6492,44.7546,66200.0
2012-02-24 09:45:00,55.19,55.22,55.09,55.12,91800.0,44.7546,44.779,44.6735,44.6979,91800.0
2012-02-24 09:50:00,55.13,55.15,55.07,55.1,34600.0,44.706,44.7222,44.6573,44.6816,34600.0
2012-02-24 09:55:00,55.09,55.13,55.09,55.13,17100.0,44.6735,44.706,44.6735,44.706,17100.0
2012-02-24 10:00:00,55.12,55.23,55.1,55.22,48900.0,44.6979,44.7871,44.6816,44.779,48900.0
2012-02-24 10:05:00,55.2,55.28,55.16,55.22,70000.0,44.7627,44.8276,44.7303,44.779,70000.0
2012-02-24 10:10:00,55.22,55.3,55.21,55.28,43900.0,44.779,44.8438,44.7708,44.8276,43900.0
2012-02-24 10:15:00,55.29,55.43,55.28,55.36,47200.0,44.8357,44.9492,44.8276,44.8925,47200.0
2012-02-24 10:20:00,55.36,55.41,55.33,55.33,71900.0,44.8925,44.933,44.8682,44.8682,71900.0
2012-02-24 10:25:00,55.33,55.39,55.3,55.38,25600.0,44.8682,44.9168,44.8438,44.9087,25600.0
2012-02-24 10:30:00,55.38,55.44,55.35,55.37,53100.0,44.9087,44.9574,44.8844,44.9006,53100.0
2012-02-24 10:35:00,55.36,55.39,55.31,55.37,35100.0,44.8925,44.9168,44.8519,44.9006,35100.0
2012-02-24 10:40:00,55.37,55.47,55.36,55.47,47100.0,44.9006,44.9817,44.8925,44.9817,47100.0
2012-02-24 10:45:00,55.47,55.48,55.44,55.44,35900.0,44.9817,44.9898,44.9574,44.9574,35900.0
2012-02-24 10:50:00,55.45,55.46,55.29,55.29,91600.0,44.9655,44.9736,44.8357,44.8357,91600.0
2012-02-24 10:55:00,55.29,55.31,55.13,55.28,229500.0,44.8357,44.8519,44.706,44.8276,229500.0
2012-02-24 11:00:00,55.27,55.3,55.24,55.27,55600.0,44.8195,44.8438,44.7952,44.8195,55600.0
2012-02-24 11:05:00,55.27,55.28,55.24,55.25,38300.0,44.8195,44.8276,44.7952,44.8033,38300.0
2012-02-24 11:10:00,55.25,55.3,55.24,55.3,145000.0,44.8033,44.8438,44.7952,44.8438,145000.0
2012-02-24 11:15:00,55.3,55.32,55.28,55.29,84900.0,44.8438,44.86,44.8276,44.8357,84900.0
2012-02-24 11:20:00,55.28,55.37,55.27,55.37,58300.0,44.8276,44.9006,44.8195,44.9006,58300.0
2012-02-24 11:25:00,55.37,55.42,55.37,55.42,24800.0,44.9006,44.9411,44.9006,44.9411,24800.0
2012-02-24 11:30:00,55.43,55.48,55.43,55.46,54400.0,44.9492,44.9898,44.9492,44.9736,54400.0
2012-02-24 11:35:00,55.47,55.48,55.4,55.45,28400.0,44.9817,44.9898,44.9249,44.9655,28400.0
2012-02-24 11:40:00,55.44,55.47,55.41,55.46,19400.0,44.9574,44.9817,44.933,44.9736,19400.0
2012-02-24 11:45:00,55.46,55.49,55.46,55.49,41500.0,44.9736,44.9979,44.9736,44.9979,41500.0
2012-02-24 11:50:00,55.48,55.52,55.48,55.48,101700.0,44.9898,45.0222,44.9898,44.9898,101700.0
2012-02-24 11:55:00,55.47,55.52,55.46,55.5,60800.0,44.9817,45.0222,44.9736,45.006,60800.0
2012-02-24 12:00:00,55.51,55.58,55.51,55.53,91600.0,45.0141,45.0709,45.0141,45.0303,91600.0
2012-02-24 12:05:00,55.54,55.55,55.49,55.5,33100.0,45.0384,45.0466,44.9979,45.006,33100.0
2012-02-24 12:10:00,55.5,55.55,55.46,55.48,30400.0,45.006,45.0466,44.9736,44.9898,30400.0
2012-02-24 12:15:00,55.49,55.49,55.45,55.46,17700.0,44.9979,44.9979,44.9655,44.9736,17700.0
2012-02-24 12:20:00,55.47,55.48,55.45,55.46,30300.0,44.9817,44.9898,44.9655,44.9736,30300.0
2012-02-24 12:25:00,55.46,55.48,55.42,55.47,29600.0,44.9736,44.9898,44.9411,44.9817,29600.0
2012-02-24 12:30:00,55.46,55.47,55.4,55.41,43000.0,44.9736,44.9817,44.9249,44.933,43000.0
2012-02-24 12:35:00,55.4,55.41,55.34,55.35,41200.0,44.9249,44.933,44.8763,44.8844,41200.0
2012-02-24 12:40:00,55.35,55.41,55.32,55.36,39000.0,44.8844,44.933,44.86,44.8925,39000.0
2012-02-24 12:45:00,55.36,55.37,55.33,55.35,23400.0,44.8925,44.9006,44.8682,44.8844,23400.0
2012-02-24 12:50:00,55.34,55.35,55.28,55.28,25000.0,44.8763,44.8844,44.8276,44.8276,25000.0
2012-02-24 12:55:00,55.28,55.33,55.27,55.32,18400.0,44.8276,44.8682,44.8195,44.86,18400.0
2012-02-24 13:00:00,55.32,55.34,55.3,55.31,15700.0,44.86,44.8763,44.8438,44.8519,15700.0
2012-02-24 13:05:00,55.31,55.35,55.31,55.33,15700.0,44.8519,44.8844,44.8519,44.8682,15700.0
2012-02-24 13:10:00,55.34,55.34,55.29,55.33,43900.0,44.8763,44.8763,44.8357,44.8682,43900.0
2012-02-24 13:15:00,55.34,55.35,55.3,55.31,40800.0,44.8763,44.8844,44.8438,44.8519,40800.0
2012-02-24 13:20:00,55.31,55.33,55.29,55.3,31300.0,44.8519,44.8682,44.8357,44.8438,31300.0
2012-02-24 13:25:00,55.3,55.31,55.27,55.28,37700.0,44.8438,44.8519,44.8195,44.8276,37700.0
2012-02-24 13:30:00,55.27,55.33,55.27,55.32,65800.0,44.8195,44.8682,44.8195,44.86,65800.0
2012-02-24 13:35:00,55.33,55.33,55.3,55.3,26300.0,44.8682,44.8682,44.8438,44.8438,26300.0
2012-02-24 13:40:00,55.31,55.33,55.3,55.32,37400.0,44.8519,44.8682,44.8438,44.86,37400.0
2012-02-24 13:45:00,55.31,55.33,55.29,55.29,27800.0,44.8519,44.8682,44.8357,44.8357,27800.0
2012-02-24 13:50:00,55.3,55.32,55.28,55.31,58200.0,44.8438,44.86,44.8276,44.8519,58200.0
2012-02-24 13:55:00,55.31,55.32,55.3,55.31,29400.0,44.8519,44.86,44.8438,44.8519,29400.0
2012-02-24 14:00:00,55.32,55.33,55.3,55.33,25800.0,44.86,44.8682,44.8438,44.8682,25800.0
2012-02-24 14:05:00,55.33,55.37,55.32,55.35,41700.0,44.8682,44.9006,44.86,44.8844,41700.0
2012-02-24 14:10:00,55.35,55.38,55.35,55.37,28400.0,44.8844,44.9087,44.8844,44.9006,28400.0
2012-02-24 14:15:00,55.38,55.42,55.38,55.41,72800.0,44.9087,44.9411,44.9087,44.933,72800.0
2012-02-24 14:20:00,55.41,55.43,55.41,55.43,31000.0,44.933,44.9492,44.933,44.9492,31000.0
2012-02-24 14:25:00,55.43,55.46,55.42,55.46,54800.0,44.9492,44.9736,44.9411,44.9736,54800.0
2012-02-24 14:30:00,55.46,55.46,55.41,55.45,81200.0,44.9736,44.9736,44.933,44.9655,81200.0
2012-02-24 14:35:00,55.45,55.52,55.44,55.51,119800.0,44.9655,45.0222,44.9574,45.0141,119800.0
2012-02-24 14:40:00,55.51,55.52,55.48,55.51,47600.0,45.0141,45.0222,44.9898,45.0141,47600.0
2012-02-24 14:45:00,55.52,55.52,55.45,55.45,92000.0,45.0222,45.0222,44.9655,44.9655,92000.0
2012-02-24 14:50:00,55.46,55.55,55.46,55.55,44700.0,44.9736,45.0466,44.9736,45.0466,44700.0
2012-02-24 14:55:00,55.55,55.56,55.54,55.55,66800.0,45.0466,45.0547,45.0384,45.0466,66800.0
2012-02-24 15:00:00,55.55,55.55,55.54,55.55,42800.0,45.0466,45.0466,45.0384,45.0466,42800.0
2012-02-24 15:05:00,55.55,55.6,55.55,55.59,63800.0,45.0466,45.0871,45.0466,45.079,63800.0
2012-02-24 15:10:00,55.6,55.61,55.59,55.61,66400.0,45.0871,45.0952,45.079,45.0952,66400.0
2012-02-24 15:15:00,55.61,55.62,55.59,55.62,53500.0,45.0952,45.1033,45.079,45.1033,53500.0
2012-02-24 15:20:00,55.62,55.7,55.61,55.66,111700.0,45.1033,45.1682,45.0952,45.1358,111700.0
2012-02-24 15:25:00,55.66,55.66,55.61,55.62,110900.0,45.1358,45.1358,45.0952,45.1033,110900.0
2012-02-24 15:30:00,55.61,55.61,55.55,55.58,44100.0,45.0952,45.0952,45.0466,45.0709,44100.0
2012-02-24 15:35:00,55.58,55.69,55.58,55.69,94800.0,45.0709,45.1601,45.0709,45.1601,94800.0
2012-02-24 15:40:00,55.69,55.75,55.67,55.72,137000.0,45.1601,45.2087,45.1439,45.1844,137000.0
2012-02-24 15:45:00,55.72,55.72,55.6,55.65,122800.0,45.1844,45.1844,45.0871,45.1277,122800.0
2012-02-24 15:50:00,55.64,55.69,55.63,55.66,122300.0,45.1195,45.1601,45.1114,45.1358,122300.0
2012-02-24 15:55:00,55.67,55.67,55.64,55.66,167900.0,45.1439,45.1439,45.1195,45.1358,167900.0
2012-02-27 09:30:00,55.34,55.64,55.27,55.6,177500.0,44.8763,45.1195,44.8195,45.0871,177500.0
2012-02-27 09:35:00,55.6,55.9,55.49,55.85,74200.0,45.0871,45.3304,44.9979,45.2898,74200.0
2012-02-27 09:40:00,55.85,55.94,55.7,55.8,88100.0,45.2898,45.3628,45.1682,45.2493,88100.0
2012-02-27 09:45:00,55.79,55.89,55.69,55.88,134100.0,45.2412,45.3223,45.1601,45.3142,134100.0
2012-02-27 09:50:00,55.87,55.99,55.86,55.96,147800.0,45.3061,45.4034,45.2979,45.379,147800.0
2012-02-27 09:55:00,55.97,56.16,55.93,56.02,232800.0,45.3871,45.5412,45.3547,45.4277,232800.0
2012-02-27 10:00:00,56.03,56.06,55.94,55.95,167000.0,45.4358,45.4601,45.3628,45.3709,167000.0
2012-02-27 10:05:00,55.95,55.97,55.86,55.9,75600.0,45.3709,45.3871,45.2979,45.3304,75600.0
2012-02-27 10:10:00,55.9,55.91,55.83,55.86,115100.0,45.3304,45.3385,45.2736,45.2979,115100.0
2012-02-27 10:15:00,55.87,55.94,55.81,55.92,88800.0,45.3061,45.3628,45.2574,45.3466,88800.0
2012-02-27 10:20:00,55.92,55.94,55.83,55.88,94200.0,45.3466,45.3628,45.2736,45.3142,94200.0
2012-02-27 10:25:00,55.88,55.91,55.84,55.87,52100.0,45.3142,45.3385,45.2817,45.3061,52100.0
2012-02-27 10:30:00,55.87,55.88,55.76,55.85,89100.0,45.3061,45.3142,45.2169,45.2898,89100.0
2012-02-27 10:35:00,55.85,55.89,55.8,55.85,110000.0,45.2898,45.3223,45.2493,45.2898,110000.0
2012-02-27 10:40:00,55.85,55.9,55.85,55.88,75300.0,45.2898,45.3304,45.2898,45.3142,75300.0
2012-02-27 10:45:00,55.88,55.91,55.69,55.69,54800.0,45.3142,45.3385,45.1601,45.1601,54800.0
2012-02-27 10:50:00,55.69,55.76,55.61,55.75,76800.0,45.1601,45.2169,45.0952,45.2087,76800.0
2012-02-27 10:55:00,55.75,55.81,55.73,55.78,92900.0,45.2087,45.2574,45.1925,45.2331,92900.0
2012-02-27 11:00:00,55.78,55.87,55.78,55.79,49400.0,45.2331,45.3061,45.2331,45.2412,49400.0
2012-02-27 11:05:00,55.78,55.85,55.74,55.85,49600.0,45.2331,45.2898,45.2006,45.2898,49600.0
2012-02-27 11:10:00,55.85,55.85,55.8,55.8,23800.0,45.2898,45.2898,45.2493,45.2493,23800.0
2012-02-27 11:15:00,55.81,55.89,55.81,55.88,48900.0,45.2574,45.3223,45.2574,45.3142,48900.0
2012-02-27 11:20:00,55.9,55.99,55.86,55.99,59300.0,45.3304,45.4034,45.2979,45.4034,59300.0
2012-02-27 11:25:00,55.98,56.01,55.93,55.93,109400.0,45.3953,45.4196,45.3547,45.3547,109400.0
2012-02-27 11:30:00,55.92,55.92,55.8,55.88,59300.0,45.3466,45.3466,45.2493,45.3142,59300.0
2012-02-27 11:35:00,55.87,55.89,55.84,55.86,22900.0,45.3061,45.3223,45.2817,45.2979,22900.0
2012-02-27 11:40:00,55.86,55.89,55.83,55.84,36100.0,45.2979,45.3223,45.2736,45.2817,36100.0
2012-02-27 11:45:00,55.84,55.87,55.8,55.8,95900.0,45.2817,45.3061,45.2493,45.2493,95900.0
2012-02-27 11:50:00,55.81,55.82,55.75,55.76,21400.0,45.2574,45.2655,45.2087,45.2169,21400.0
2012-02-27 11:55:00,55.75,55.79,55.74,55.74,19600.0,45.2087,45.2412,45.2006,45.2006,19600.0
2012-02-27 12:00:00,55.74,55.82,55.73,55.82,32600.0,45.2006,45.2655,45.1925,45.2655,32600.0
2012-02-27 12:05:00,55.81,55.83,55.79,55.8,26800.0,45.2574,45.2736,45.2412,45.2493,26800.0
2012-02-27 12:10:00,55.8,55.82,55.79,55.81,35100.0,45.2493,45.2655,45.2412,45.2574,35100.0
2012-02-27 12:15:00,55.81,55.82,55.78,55.79,31000.0,45.2574,45.2655,45.2331,45.2412,31000.0
2012-02-27 12:20:00,55.79,55.8,55.76,55.76,26600.0,45.2412,45.2493,45.2169,45.2169,26600.0
2012-02-27 12:25:00,55.75,55.77,55.74,55.76,74000.0,45.2087,45.225,45.2006,45.2169,74000.0
2012-02-27 12:30:00,55.76,55.76,55.72,55.72,18200.0,45.2169,45.2169,45.1844,45.1844,18200.0
2012-02-27 12:35:00,55.72,55.74,55.69,55.71,18600.0,45.1844,45.2006,45.1601,45.1763,18600.0
2012-02-27 12:40:00,55.7,55.75,55.68,55.74,25300.0,45.1682,45.2087,45.152,45.2006,25300.0
2012-02-27 12:45:00,55.74,55.8,55.74,55.78,30500.0,45.2006,45.2493,45.2006,45.2331,30500.0
2012-02-27 12:50:00,55.79,55.91,55.78,55.83,69600.0,45.2412,45.3385,45.2331,45.2736,69600.0
2012-02-27 12:55:00,55.84,55.84,55.82,55.82,31600.0,45.2817,45.2817,45.2655,45.2655,31600.0
2012-02-27 13:00:00,55.83,55.84,55.8,55.81,26300.0,45.2736,45.2817,45.2493,45.2574,26300.0
2012-02-27 13:05:00,55.81,55.81,55.76,55.8,30100.0,45.2574,45.2574,45.2169,45.2493,30100.0
2012-02-27 13:10:00,55.8,55.8,55.76,55.79,25500.0,45.2493,45.2493,45.2169,45.2412,25500.0
2012-02-27 13:15:00,55.79,55.82,55.78,55.78,21500.0,45.2412,45.2655,45.2331,45.2331,21500.0
2012-02-27 13:20:00,55.78,55.83,55.78,55.82,14700.0,45.2331,45.2736,45.2331,45.2655,14700.0
2012-02-27 13:25:00,55.82,55.84,55.8,55.82,19500.0,45.2655,45.2817,45.2493,45.2655,19500.0
2012-02-27 13:30:00,55.82,55.86,55.8,55.82,24500.0,45.2655,45.2979,45.2493,45.2655,24500.0
2012-02-27 13:35:00,55.82,55.83,55.78,55.82,49900.0,45.2655,45.2736,45.2331,45.2655,49900.0
2012-02-27 13:40:00,55.82,55.85,55.82,55.84,42100.0,45.2655,45.2898,45.2655,45.2817,42100.0
2012-02-27 13:45:00,55.83,55.85,55.78,55.79,58000.0,45.2736,45.2898,45.2331,45.2412,58000.0
2012-02-27 13:50:00,55.79,55.81,55.74,55.74,46000.0,45.2412,45.2574,45.2006,45.2006,46000.0
2012-02-27 13:55:00,55.74,55.77,55.72,55.77,43800.0,45.2006,45.225,45.1844,45.225,43800.0
2012-02-27 14:00:00,55.77,55.81,55.76,55.79,56400.0,45.225,45.2574,45.2169,45.2412,56400.0
2012-02-27 14:05:00,55.78,55.82,55.77,55.8,170600.0,45.2331,45.2655,45.225,45.2493,170600.0
2012-02-27 14:10:00,55.8,55.8,55.75,55.75,17700.0,45.2493,45.2493,45.2087,45.2087,17700.0
2012-02-27 14:15:00,55.75,55.78,55.65,55.68,81400.0,45.2087,45.2331,45.1277,45.152,81400.0
2012-02-27 14:20:00,55.69,55.76,55.67,55.72,62300.0,45.1601,45.2169,45.1439,45.1844,62300.0
2012-02-27 14:25:00,55.72,55.76,55.71,55.74,32500.0,45.1844,45.2169,45.1763,45.2006,32500.0
2012-02-27 14:30:00,55.75,55.76,55.69,55.72,49600.0,45.2087,45.2169,45.1601,45.1844,49600.0
2012-02-27 14:35:00,55.73,55.79,55.72,55.79,36400.0,45.1925,45.2412,45.1844,45.2412,36400.0
2012-02-27 14:40:00,55.79,55.82,55.79,55.8,100900.0,45.2412,45.2655,45.2412,45.2493,100900.0
2012-02-27 14:45:00,55.8,55.85,55.8,55.83,41500.0,45.2493,45.2898,45.2493,45.2736,41500.0
2012-02-27 14:50:00,55.83,55.9,55.82,55.88,26400.0,45.2736,45.3304,45.2655,45.3142,26400.0
2012-02-27 14:55:00,55.88,55.89,55.87,55.88,16800.0,45.3142,45.3223,45.3061,45.3142,16800.0
2012-02-27 15:00:00,55.86,55.95,55.85,55.92,96200.0,45.2979,45.3709,45.2898,45.3466,96200.0
2012-02-27 15:05:00,55.92,55.95,55.88,55.91,33600.0,45.3466,45.3709,45.3142,45.3385,33600.0
2012-02-27 15:10:00,55.9,55.91,55.81,55.81,45700.0,45.3304,45.3385,45.2574,45.2574,45700.0
2012-02-27 15:15:00,55.81,55.82,55.77,55.82,62300.0,45.2574,45.2655,45.225,45.2655,62300.0
2012-02-27 15:20:00,55.82,55.87,55.81,55.82,64600.0,45.2655,45.3061,45.2574,45.2655,64600.0
2012-02-27 15:25:00,55.82,55.87,55.82,55.83,35800.0,45.2655,45.3061,45.2655,45.2736,35800.0
2012-02-27 15:30:00,55.83,55.9,55.83,55.87,69100.0,45.2736,45.3304,45.2736,45.3061,69100.0
2012-02-27 15:35:00,55.87,55.91,55.87,55.88,79300.0,45.3061,45.3385,45.3061,45.3142,79300.0
2012-02-27 15:40:00,55.88,55.91,55.85,55.88,67400.0,45.3142,45.3385,45.2898,45.3142,67400.0
2012-02-27 15:45:00,55.87,55.88,55.8,55.83,118900.0,45.3061,45.3142,45.2493,45.2736,118900.0
2012-02-27 15:50:00,55.83,55.84,55.79,55.8,85700.0,45.2736,45.2817,45.2412,45.2493,85700.0
2012-02-27 15:55:00,55.8,55.83,55.73,55.74,207000.0,45.2493,45.2736,45.1925,45.2006,207000.0
2012-02-28 09:30:00,55.63,55.72,55.25,55.65,109900.0,45.1114,45.1844,44.8033,45.1277,109900.0
2012-02-28 09:35:00,55.67,55.67,55.32,55.43,67400.0,45.1439,45.1439,44.86,44.9492,67400.0
2012-02-28 09:40:00,55.44,55.51,55.33,55.47,39100.0,44.9574,45.0141,44.8682,44.9817,39100.0
2012-02-28 09:45:00,55.47,55.52,55.36,55.5,72900.0,44.9817,45.0222,44.8925,45.006,72900.0
2012-02-28 09:50:00,55.48,55.58,55.43,55.55,84800.0,44.9898,45.0709,44.9492,45.0466,84800.0
2012-02-28 09:55:00,55.56,55.67,55.55,55.61,88200.0,45.0547,45.1439,45.0466,45.0952,88200.0
2012-02-28 10:00:00,55.62,55.7,55.59,55.64,85900.0,45.1033,45.1682,45.079,45.1195,85900.0
2012-02-28 10:05:00,55.64,55.69,55.5,55.51,99800.0,45.1195,45.1601,45.006,45.0141,99800.0
2012-02-28 10:10:00,55.5,55.62,55.5,55.62,43400.0,45.006,45.1033,45.006,45.1033,43400.0
2012-02-28 10:15:00,55.63,55.68,55.6,55.65,65100.0,45.1114,45.152,45.0871,45.1277,65100.0
2012-02-28 10:20:00,55.63,55.73,55.62,55.73,33400.0,45.1114,45.1925,45.1033,45.1925,33400.0
2012-02-28 10:25:00,55.73,55.74,55.69,55.72,39800.0,45.1925,45.2006,45.1601,45.1844,39800.0
2012-02-28 10:30:00,55.72,55.8,55.72,55.77,40100.0,45.1844,45.2493,45.1844,45.225,40100.0
2012-02-28 10:35:00,55.77,55.79,55.6,55.6,60200.0,45.225,45.2412,45.0871,45.0871,60200.0
2012-02-28 10:40:00,55.6,55.61,55.55,55.59,59500.0,45.0871,45.0952,45.0466,45.079,59500.0
2012-02-28 10:45:00,55.59,55.6,55.46,55.48,47600.0,45.079,45.0871,44.9736,44.9898,47600.0
2012-02-28 10:50:00,55.48,55.5,55.35,55.36,84000.0,44.9898,45.006,44.8844,44.8925,84000.0
2012-02-28 10:55:00,55.35,55.46,55.34,55.44,72400.0,44.8844,44.9736,44.8763,44.9574,72400.0
2012-02-28 11:00:00,55.44,55.57,55.42,55.48,42900.0,44.9574,45.0628,44.9411,44.9898,42900.0
2012-02-28 11:05:00,55.48,55.54,55.47,55.54,27200.0,44.9898,45.0384,44.9817,45.0384,27200.0
2012-02-28 11:10:00,55.55,55.56,55.47,55.52,31200.0,45.0466,45.0547,44.9817,45.0222,31200.0
2012-02-28 11:15:00,55.52,55.53,55.46,55.52,28300.0,45.0222,45.0303,44.9736,45.0222,28300.0
2012-02-28 11:20:00,55.53,55.55,55.51,55.55,30000.0,45.0303,45.0466,45.0141,45.0466,30000.0
2012-02-28 11:25:00,55.54,55.55,55.49,55.5,40100.0,45.0384,45.0466,44.9979,45.006,40100.0
2012-02-28 11:30:00,55.51,55.54,55.5,55.53,30900.0,45.0141,45.0384,45.006,45.0303,30900.0
2012-02-28 11:35:00,55.53,55.55,55.5,55.55,57900.0,45.0303,45.0466,45.006,45.0466,57900.0
2012-02-28 11:40:00,55.54,55.55,55.48,55.52,28900.0,45.0384,45.0466,44.9898,45.0222,28900.0
2012-02-28 11:45:00,55.51,55.52,55.47,55.48,27900.0,45.0141,45.0222,44.9817,44.9898,27900.0
2012-02-28 11:50:00,55.48,55.52,55.47,55.48,57800.0,44.9898,45.0222,44.9817,44.9898,57800.0
2012-02-28 11:55:00,55.49,55.5,55.45,55.47,36500.0,44.9979,45.006,44.9655,44.9817,36500.0
2012-02-28 12:00:00,55.48,55.52,55.48,55.51,34200.0,44.9898,45.0222,44.9898,45.0141,34200.0
2012-02-28 12:05:00,55.5,55.55,55.49,55.54,23600.0,45.006,45.0466,44.9979,45.0384,23600.0
2012-02-28 12:10:00,55.53,55.56,55.51,55.55,22900.0,45.0303,45.0547,45.0141,45.0466,22900.0
2012-02-28 12:15:00,55.55,55.56,55.51,55.51,46600.0,45.0466,45.0547,45.0141,45.0141,46600.0
2012-02-28 12:20:00,55.5,55.54,55.5,55.53,31500.0,45.006,45.0384,45.006,45.0303,31500.0
2012-02-28 12:25:00,55.53,55.54,55.51,55.53,13900.0,45.0303,45.0384,45.0141,45.0303,13900.0
2012-02-28 12:30:00,55.53,55.56,55.5,55.5,35300.0,45.0303,45.0547,45.006,45.006,35300.0
2012-02-28 12:35:00,55.52,55.61,55.5,55.61,27300.0,45.0222,45.0952,45.006,45.0952,27300.0
2012-02-28 12:40:00,55.61,55.66,55.6,55.63,19000.0,45.0952,45.1358,45.0871,45.1114,19000.0
2012-02-28 12:45:00,55.64,55.68,55.63,55.68,18600.0,45.1195,45.152,45.1114,45.152,18600.0
2012-02-28 12:50:00,55.67,55.7,55.67,55.69,10900.0,45.1439,45.1682,45.1439,45.1601,10900.0
2012-02-28 12:55:00,55.7,55.75,55.68,55.75,21400.0,45.1682,45.2087,45.152,45.2087,21400.0
2012-02-28 13:00:00,55.75,55.76,55.69,55.7,19000.0,45.2087,45.2169,45.1601,45.1682,19000.0
2012-02-28 13:05:00,55.7,55.73,55.69,55.71,13500.0,45.1682,45.1925,45.1601,45.1763,13500.0
2012-02-28 13:10:00,55.7,55.73,55.69,55.73,13500.0,45.1682,45.1925,45.1601,45.1925,13500.0
2012-02-28 13:15:00,55.72,55.75,55.72,55.73,14300.0,45.1844,45.2087,45.1844,45.1925,14300.0
2012-02-28 13:20:00,55.73,55.74,55.69,55.69,14600.0,45.1925,45.2006,45.1601,45.1601,14600.0
2012-02-28 13:25:00,55.69,55.7,55.64,55.64,16900.0,45.1601,45.1682,45.1195,45.1195,16900.0
2012-02-28 13:30:00,55.65,55.7,55.63,55.7,19300.0,45.1277,45.1682,45.1114,45.1682,19300.0
2012-02-28 13:35:00,55.69,55.7,55.66,55.68,15500.0,45.1601,45.1682,45.1358,45.152,15500.0
2012-02-28 13:40:00,55.69,55.7,55.65,55.65,19900.0,45.1601,45.1682,45.1277,45.1277,19900.0
2012-02-28 13:45:00,55.65,55.71,55.65,55.71,26400.0,45.1277,45.1763,45.1277,45.1763,26400.0
2012-02-28 13:50:00,55.72,55.76,55.68,55.74,54000.0,45.1844,45.2169,45.152,45.2006,54000.0
2012-02-28 13:55:00,55.74,55.78,55.7,55.76,45600.0,45.2006,45.2331,45.1682,45.2169,45600.0
2012-02-28 14:00:00,55.76,55.8,55.76,55.8,22800.0,45.2169,45.2493,45.2169,45.2493,22800.0
2012-02-28 14:05:00,55.79,55.86,55.77,55.77,76900.0,45.2412,45.2979,45.225,45.225,76900.0
2012-02-28 14:10:00,55.77,55.78,55.74,55.78,38200.0,45.225,45.2331,45.2006,45.2331,38200.0
2012-02-28 14:15:00,55.77,55.78,55.69,55.69,75300.0,45.225,45.2331,45.1601,45.1601,75300.0
2012-02-28 14:20:00,55.7,55.7,55.63,55.65,88600.0,45.1682,45.1682,45.1114,45.1277,88600.0
2012-02-28 14:25:00,55.64,55.65,55.55,55.64,137200.0,45.1195,45.1277,45.0466,45.1195,137200.0
2012-02-28 14:30:00,55.64,55.75,55.63,55.74,37800.0,45.1195,45.2087,45.1114,45.2006,37800.0
2012-02-28 14:35:00,55.73,55.74,55.69,55.74,50600.0,45.1925,45.2006,45.1601,45.2006,50600.0
2012-02-28 14:40:00,55.75,55.76,55.71,55.75,46200.0,45.2087,45.2169,45.1763,45.2087,46200.0
2012-02-28 14:45:00,55.75,55.77,55.69,55.69,46500.0,45.2087,45.225,45.1601,45.1601,46500.0
2012-02-28 14:50:00,55.7,55.73,55.7,55.73,52500.0,45.1682,45.1925,45.1682,45.1925,52500.0
2012-02-28 14:55:00,55.73,55.77,55.73,55.75,43500.0,45.1925,45.225,45.1925,45.2087,43500.0
2012-02-28 15:00:00,55.74,55.8,55.74,55.78,26300.0,45.2006,45.2493,45.2006,45.2331,26300.0
2012-02-28 15:05:00,55.78,55.83,55.76,55.83,64400.0,45.2331,45.2736,45.2169,45.2736,64400.0
2012-02-28 15:10:00,55.82,55.84,55.81,55.83,41500.0,45.2655,45.2817,45.2574,45.2736,41500.0
2012-02-28 15:15:00,55.83,55.9,55.82,55.9,49300.0,45.2736,45.3304,45.2655,45.3304,49300.0
2012-02-28 15:20:00,55.89,55.94,55.89,55.92,51800.0,45.3223,45.3628,45.3223,45.3466,51800.0
2012-02-28 15:25:00,55.93,55.93,55.89,55.9,65000.0,45.3547,45.3547,45.3223,45.3304,65000.0
2012-02-28 15:30:00,55.9,55.9,55.82,55.84,69100.0,45.3304,45.3304,45.2655,45.2817,69100.0
2012-02-28 15:35:00,55.84,55.9,55.83,55.9,49600.0,45.2817,45.3304,45.2736,45.3304,49600.0
2012-02-28 15:40:00,55.89,55.95,55.89,55.94,104200.0,45.3223,45.3709,45.3223,45.3628,104200.0
2012-02-28 15:45:00,55.94,55.95,55.85,55.86,116800.0,45.3628,45.3709,45.2898,45.2979,116800.0
2012-02-28 15:50:00,55.85,55.91,55.85,55.9,68200.0,45.2898,45.3385,45.2898,45.3304,68200.0
2012-02-28 15:55:00,55.89,55.9,55.84,55.84,151800.0,45.3223,45.3304,45.2817,45.2817,151800.0
2012-02-29 09:30:00,55.99,56.08,55.85,56.08,69200.0,45.4034,45.4763,45.2898,45.4763,69200.0
2012-02-29 09:35:00,56.09,56.1,55.82,55.82,31200.0,45.4845,45.4926,45.2655,45.2655,31200.0
2012-02-29 09:40:00,55.83,55.95,55.73,55.87,32700.0,45.2736,45.3709,45.1925,45.3061,32700.0
2012-02-29 09:45:00,55.86,55.93,55.68,55.92,119400.0,45.2979,45.3547,45.152,45.3466,119400.0
2012-02-29 09:50:00,55.92,56.01,55.87,56.0,43900.0,45.3466,45.4196,45.3061,45.4115,43900.0
2012-02-29 09:55:00,56.0,56.06,56.0,56.02,16600.0,45.4115,45.4601,45.4115,45.4277,16600.0
2012-02-29 10:00:00,56.01,56.05,55.86,55.87,47700.0,45.4196,45.452,45.2979,45.3061,47700.0
2012-02-29 10:05:00,55.87,55.93,55.84,55.91,51700.0,45.3061,45.3547,45.2817,45.3385,51700.0
2012-02-29 10:10:00,55.91,55.98,55.89,55.96,37600.0,45.3385,45.3953,45.3223,45.379,37600.0
2012-02-29 10:15:00,55.97,56.0,55.93,55.95,39700.0,45.3871,45.4115,45.3547,45.3709,39700.0
2012-02-29 10:20:00,55.95,56.04,55.95,56.02,100700.0,45.3709,45.4439,45.3709,45.4277,100700.0
2012-02-29 10:25:00,56.02,56.04,55.93,55.98,53400.0,45.4277,45.4439,45.3547,45.3953,53400.0
2012-02-29 10:30:00,55.97,55.98,55.89,55.94,57900.0,45.3871,45.3953,45.3223,45.3628,57900.0
2012-02-29 10:35:00,55.95,56.1,55.95,56.09,51400.0,45.3709,45.4926,45.3709,45.4845,51400.0
2012-02-29 10:40:00,56.09,56.09,55.99,56.01,43100.0,45.4845,45.4845,45.4034,45.4196,43100.0
2012-02-29 10:45:00,56.02,56.03,55.9,55.95,69900.0,45.4277,45.4358,45.3304,45.3709,69900.0
2012-02-29 10:50:00,55.94,55.95,55.84,55.9,87600.0,45.3628,45.3709,45.2817,45.3304,87600.0
2012-02-29 10:55:00,55.9,55.9,55.74,55.85,90000.0,45.3304,45.3304,45.2006,45.2898,90000.0
2012-02-29 11:00:00,55.86,55.87,55.81,55.82,49200.0,45.2979,45.3061,45.2574,45.2655,49200.0
2012-02-29 11:05:00,55.81,55.89,55.8,55.87,50500.0,45.2574,45.3223,45.2493,45.3061,50500.0
2012-02-29 11:10:00,55.87,55.89,55.79,55.85,73100.0,45.3061,45.3223,45.2412,45.2898,73100.0
2012-02-29 11:15:00,55.85,55.87,55.76,55.78,36600.0,45.2898,45.3061,45.2169,45.2331,36600.0
2012-02-29 11:20:00,55.78,55.78,55.59,55.64,73900.0,45.2331,45.2331,45.079,45.1195,73900.0
2012-02-29 11:25:00,55.64,55.66,55.57,55.58,37600.0,45.1195,45.1358,45.0628,45.0709,37600.0
2012-02-29 11:30:00,55.57,55.71,55.57,55.68,43400.0,45.0628,45.1763,45.0628,45.152,43400.0
2012-02-29 11:35:00,55.66,55.68,55.63,55.66,28700.0,45.1358,45.152,45.1114,45.1358,28700.0
2012-02-29 11:40:00,55.67,55.78,55.67,55.76,34600.0,45.1439,45.2331,45.1439,45.2169,34600.0
2012-02-29 11:45:00,55.77,55.87,55.77,55.82,31500.0,45.225,45.3061,45.225,45.2655,31500.0
2012-02-29 11:50:00,55.82,55.85,55.78,55.83,31400.0,45.2655,45.2898,45.2331,45.2736,31400.0
2012-02-29 11:55:00,55.83,55.86,55.78,55.82,30900.0,45.2736,45.2979,45.2331,45.2655,30900.0
2012-02-29 12:00:00,55.82,55.85,55.75,55.81,49100.0,45.2655,45.2898,45.2087,45.2574,49100.0
2012-02-29 12:05:00,55.8,55.85,55.8,55.81,31200.0,45.2493,45.2898,45.2493,45.2574,31200.0
2012-02-29 12:10:00,55.82,55.86,55.79,55.81,21500.0,45.2655,45.2979,45.2412,45.2574,21500.0
2012-02-29 12:15:00,55.8,55.92,55.8,55.92,54100.0,45.2493,45.3466,45.2493,45.3466,54100.0
2012-02-29 12:20:00,55.91,55.97,55.88,55.89,34300.0,45.3385,45.3871,45.3142,45.3223,34300.0
2012-02-29 12:25:00,55.9,55.95,55.87,55.94,23800.0,45.3304,45.3709,45.3061,45.3628,23800.0
2012-02-29 12:30:00,55.94,56.0,55.9,55.99,40900.0,45.3628,45.4115,45.3304,45.4034,40900.0
2012-02-29 12:35:00,55.98,56.07,55.96,55.96,40600.0,45.3953,45.4682,45.379,45.379,40600.0
2012-02-29 12:40:00,55.96,55.98,55.91,55.98,58300.0,45.379,45.3953,45.3385,45.3953,58300.0
2012-02-29 12:45:00,55.98,55.98,55.92,55.96,39800.0,45.3953,45.3953,45.3466,45.379,39800.0
2012-02-29 12:50:00,55.96,56.0,55.95,55.97,25900.0,45.379,45.4115,45.3709,45.3871,25900.0
2012-02-29 12:55:00,55.96,55.96,55.9,55.93,13800.0,45.379,45.379,45.3304,45.3547,13800.0
2012-02-29 13:00:00,55.94,55.96,55.92,55.94,13900.0,45.3628,45.379,45.3466,45.3628,13900.0
2012-02-29 13:05:00,55.95,55.97,55.91,55.97,18500.0,45.3709,45.3871,45.3385,45.3871,18500.0
2012-02-29 13:10:00,55.96,55.99,55.92,55.92,25400.0,45.379,45.4034,45.3466,45.3466,25400.0
2012-02-29 13:15:00,55.92,55.94,55.86,55.87,28000.0,45.3466,45.3628,45.2979,45.3061,28000.0
2012-02-29 13:20:00,55.86,55.96,55.86,55.96,27600.0,45.2979,45.379,45.2979,45.379,27600.0
2012-02-29 13:25:00,55.96,55.97,55.91,55.91,10900.0,45.379,45.3871,45.3385,45.3385,10900.0
2012-02-29 13:30:00,55.91,55.92,55.87,55.92,25400.0,45.3385,45.3466,45.3061,45.3466,25400.0
2012-02-29 13:35:00,55.91,55.92,55.86,55.88,33100.0,45.3385,45.3466,45.2979,45.3142,33100.0
2012-02-29 13:40:00,55.89,55.91,55.87,55.9,22200.0,45.3223,45.3385,45.3061,45.3304,22200.0
2012-02-29 13:45:00,55.9,55.91,55.88,55.91,25800.0,45.3304,45.3385,45.3142,45.3385,25800.0
2012-02-29 13:50:00,55.92,55.96,55.9,55.94,35600.0,45.3466,45.379,45.3304,45.3628,35600.0
2012-02-29 13:55:00,55.95,56.04,55.91,55.98,39800.0,45.3709,45.4439,45.3385,45.3953,39800.0
2012-02-29 14:00:00,55.99,55.99,55.95,55.98,23100.0,45.4034,45.4034,45.3709,45.3953,23100.0
2012-02-29 14:05:00,55.98,56.01,55.94,55.99,35100.0,45.3953,45.4196,45.3628,45.4034,35100.0
2012-02-29 14:10:00,56.0,56.0,55.91,55.97,53600.0,45.4115,45.4115,45.3385,45.3871,53600.0
2012-02-29 14:15:00,55.97,55.98,55.93,55.95,34500.0,45.3871,45.3953,45.3547,45.3709,34500.0
2012-02-29 14:20:00,55.94,55.94,55.89,55.92,34900.0,45.3628,45.3628,45.3223,45.3466,34900.0
2012-02-29 14:25:00,55.91,56.01,55.91,55.98,33700.0,45.3385,45.4196,45.3385,45.3953,33700.0
2012-02-29 14:30:00,55.98,56.03,55.95,55.95,42400.0,45.3953,45.4358,45.3709,45.3709,42400.0
2012-02-29 14:35:00,55.96,55.98,55.93,55.96,18700.0,45.379,45.3953,45.3547,45.379,18700.0
2012-02-29 14:40:00,55.96,55.98,55.91,55.94,32800.0,45.379,45.3953,45.3385,45.3628,32800.0
2012-02-29 14:45:00,55.93,55.97,55.9,55.96,26700.0,45.3547,45.3871,45.3304,45.379,26700.0
2012-02-29 14:50:00,55.95,56.0,55.95,55.97,26300.0,45.3709,45.4115,45.3709,45.3871,26300.0
2012-02-29 14:55:00,55.97,55.98,55.95,55.97,48600.0,45.3871,45.3953,45.3709,45.3871,48600.0
2012-02-29 15:00:00,55.96,55.97,55.89,55.9,39400.0,45.379,45.3871,45.3223,45.3304,39400.0
2012-02-29 15:05:00,55.9,55.9,55.84,55.84,33700.0,45.3304,45.3304,45.2817,45.2817,33700.0
2012-02-29 15:10:00,55.84,55.86,55.8,55.83,65400.0,45.2817,45.2979,45.2493,45.2736,65400.0
2012-02-29 15:15:00,55.83,55.84,55.78,55.8,125100.0,45.2736,45.2817,45.2331,45.2493,125100.0
2012-02-29 15:20:00,55.8,55.81,55.73,55.75,58500.0,45.2493,45.2574,45.1925,45.2087,58500.0
2012-02-29 15:25:00,55.75,55.83,55.73,55.79,63700.0,45.2087,45.2736,45.1925,45.2412,63700.0
2012-02-29 15:30:00,55.8,55.86,55.79,55.82,99800.0,45.2493,45.2979,45.2412,45.2655,99800.0
2012-02-29 15:35:00,55.81,55.83,55.73,55.77,151500.0,45.2574,45.2736,45.1925,45.225,151500.0
2012-02-29 15:40:00,55.76,55.83,55.75,55.75,79300.0,45.2169,45.2736,45.2087,45.2087,79300.0
2012-02-29 15:45:00,55.74,55.82,55.68,55.81,173800.0,45.2006,45.2655,45.152,45.2574,173800.0
2012-02-29 15:50:00,55.81,55.85,55.77,55.8,205700.0,45.2574,45.2898,45.225,45.2493,205700.0
2012-02-29 15:55:00,55.8,55.81,55.7,55.75,563500.0,45.2493,45.2574,45.1682,45.2087,563500.0
2012-03-01 09:30:00,55.75,55.92,55.64,55.92,94200.0,45.34,45.4782,45.2505,45.4782,94200.0
2012-03-01 09:35:00,55.91,56.0,55.89,55.96,22900.0,45.4701,45.5433,45.4538,45.5107,22900.0
2012-03-01 09:40:00,55.95,55.99,55.88,55.94,31900.0,45.5026,45.5351,45.4457,45.4945,31900.0
2012-03-01 09:45:00,55.94,55.96,55.8,55.8,73700.0,45.4945,45.5107,45.3806,45.3806,73700.0
2012-03-01 09:50:00,55.79,55.89,55.78,55.87,54000.0,45.3725,45.4538,45.3643,45.4375,54000.0
2012-03-01 09:55:00,55.87,55.96,55.86,55.87,110200.0,45.4375,45.5107,45.4294,45.4375,110200.0
2012-03-01 10:00:00,55.88,55.88,55.59,55.66,128500.0,45.4457,45.4457,45.2098,45.2668,128500.0
2012-03-01 10:05:00,55.66,55.72,55.62,55.72,61800.0,45.2668,45.3156,45.2342,45.3156,61800.0
2012-03-01 10:10:00,55.73,55.93,55.72,55.79,91600.0,45.3237,45.4863,45.3156,45.3725,91600.0
2012-03-01 10:15:00,55.78,55.91,55.78,55.9,37600.0,45.3643,45.4701,45.3643,45.4619,37600.0
2012-03-01 10:20:00,55.9,56.09,55.87,56.09,51700.0,45.4619,45.6165,45.4375,45.6165,51700.0
2012-03-01 10:25:00,56.08,56.1,55.97,55.97,53800.0,45.6083,45.6246,45.5189,45.5189,53800.0
2012-03-01 10:30:00,55.97,55.99,55.92,55.98,18800.0,45.5189,45.5351,45.4782,45.527,18800.0
2012-03-01 10:35:00,55.97,55.99,55.9,55.9,36200.0,45.5189,45.5351,45.4619,45.4619,36200.0
2012-03-01 10:40:00,55.9,55.91,55.8,55.81,40500.0,45.4619,45.4701,45.3806,45.3887,40500.0
2012-03-01 10:45:00,55.81,55.93,55.78,55.78,89300.0,45.3887,45.4863,45.3643,45.3643,89300.0
2012-03-01 10:50:00,55.78,55.84,55.69,55.83,55600.0,45.3643,45.4131,45.2912,45.405,55600.0
2012-03-01 10:55:00,55.83,55.89,55.82,55.88,69300.0,45.405,45.4538,45.3969,45.4457,69300.0
2012-03-01 11:00:00,55.89,55.97,55.89,55.96,40200.0,45.4538,45.5189,45.4538,45.5107,40200.0
2012-03-01 11:05:00,55.95,55.96,55.82,55.86,48000.0,45.5026,45.5107,45.3969,45.4294,48000.0
2012-03-01 11:10:00,55.86,55.97,55.85,55.96,49400.0,45.4294,45.5189,45.4213,45.5107,49400.0
2012-03-01 11:15:00,55.96,55.99,55.85,55.85,37600.0,45.5107,45.5351,45.4213,45.4213,37600.0
2012-03-01 11:20:00,55.86,55.87,55.78,55.79,50900.0,45.4294,45.4375,45.3643,45.3725,50900.0
2012-03-01 11:25:00,55.78,55.79,55.73,55.77,37700.0,45.3643,45.3725,45.3237,45.3562,37700.0
2012-03-01 11:30:00,55.77,55.81,55.73,55.8,37500.0,45.3562,45.3887,45.3237,45.3806,37500.0
2012-03-01 11:35:00,55.8,55.84,55.8,55.83,29800.0,45.3806,45.4131,45.3806,45.405,29800.0
2012-03-01 11:40:00,55.83,55.91,55.81,55.91,43600.0,45.405,45.4701,45.3887,45.4701,43600.0
2012-03-01 11:45:00,55.91,55.97,55.91,55.91,34300.0,45.4701,45.5189,45.4701,45.4701,34300.0
2012-03-01 11:50:00,55.91,55.95,55.91,55.93,52700.0,45.4701,45.5026,45.4701,45.4863,52700.0
2012-03-01 11:55:00,55.93,55.95,55.92,55.93,15900.0,45.4863,45.5026,45.4782,45.4863,15900.0
2012-03-01 12:00:00,55.94,55.99,55.94,55.97,30100.0,45.4945,45.5351,45.4945,45.5189,30100.0
2012-03-01 12:05:00,55.97,55.98,55.94,55.95,15500.0,45.5189,45.527,45.4945,45.5026,15500.0
2012-03-01 12:10:00,55.95,55.95,55.94,55.94,10800.0,45.5026,45.5026,45.4945,45.4945,10800.0
2012-03-01 12:15:00,55.95,55.96,55.94,55.96,29800.0,45.5026,45.5107,45.4945,45.5107,29800.0
2012-03-01 12:20:00,55.97,56.01,55.97,56.0,88100.0,45.5189,45.5514,45.5189,45.5433,88100.0
2012-03-01 12:25:00,56.0,56.0,55.99,55.99,32100.0,45.5433,45.5433,45.5351,45.5351,32100.0
2012-03-01 12:30:00,56.0,56.0,55.99,56.0,67900.0,45.5433,45.5433,45.5351,45.5433,67900.0
2012-03-01 12:35:00,55.99,56.0,55.98,55.99,42200.0,45.5351,45.5433,45.527,45.5351,42200.0
2012-03-01 12:40:00,55.99,55.99,55.93,55.94,35900.0,45.5351,45.5351,45.4863,45.4945,35900.0
2012-03-01 12:45:00,55.93,55.94,55.89,55.91,44300.0,45.4863,45.4945,45.4538,45.4701,44300.0
2012-03-01 12:50:00,55.92,55.92,55.87,55.89,23700.0,45.4782,45.4782,45.4375,45.4538,23700.0
2012-03-01 12:55:00,55.9,55.9,55.87,55.89,12400.0,45.4619,45.4619,45.4375,45.4538,12400.0
2012-03-01 13:00:00,55.9,55.9,55.87,55.88,10200.0,45.4619,45.4619,45.4375,45.4457,10200.0
2012-03-01 13:05:00,55.88,55.89,55.86,55.87,19900.0,45.4457,45.4538,45.4294,45.4375,19900.0
2012-03-01 13:10:00,55.88,55.88,55.82,55.83,27500.0,45.4457,45.4457,45.3969,45.405,27500.0
2012-03-01 13:15:00,55.82,55.88,55.82,55.88,27000.0,45.3969,45.4457,45.3969,45.4457,27000.0
2012-03-01 13:20:00,55.88,55.96,55.87,55.94,48200.0,45.4457,45.5107,45.4375,45.4945,48200.0
2012-03-01 13:25:00,55.95,55.95,55.94,55.95,34600.0,45.5026,45.5026,45.4945,45.5026,34600.0
2012-03-01 13:30:00,55.95,55.95,55.93,55.94,20300.0,45.5026,45.5026,45.4863,45.4945,20300.0
2012-03-01 13:35:00,55.94,55.95,55.93,55.94,29900.0,45.4945,45.5026,45.4863,45.4945,29900.0
2012-03-01 13:40:00,55.93,55.95,55.93,55.94,25300.0,45.4863,45.5026,45.4863,45.4945,25300.0
2012-03-01 13:45:00,55.95,55.95,55.92,55.93,38200.0,45.5026,45.5026,45.4782,45.4863,38200.0
2012-03-01 13:50:00,55.93,56.0,55.92,55.99,31600.0,45.4863,45.5433,45.4782,45.5351,31600.0
2012-03-01 13:55:00,55.99,55.99,55.94,55.96,23600.0,45.5351,45.5351,45.4945,45.5107,23600.0
2012-03-01 14:00:00,55.96,55.99,55.96,55.99,17400.0,45.5107,45.5351,45.5107,45.5351,17400.0
2012-03-01 14:05:00,55.99,56.0,55.97,56.0,43500.0,45.5351,45.5433,45.5189,45.5433,43500.0
2012-03-01 14:10:00,56.0,56.0,55.94,55.94,29700.0,45.5433,45.5433,45.4945,45.4945,29700.0
2012-03-01 14:15:00,55.94,55.95,55.9,55.9,19600.0,45.4945,45.5026,45.4619,45.4619,19600.0
2012-03-01 14:20:00,55.9,55.91,55.86,55.87,33700.0,45.4619,45.4701,45.4294,45.4375,33700.0
2012-03-01 14:25:00,55.86,55.93,55.86,55.9,38400.0,45.4294,45.4863,45.4294,45.4619,38400.0
2012-03-01 14:30:00,55.9,55.96,55.9,55.96,34000.0,45.4619,45.5107,45.4619,45.5107,34000.0
2012-03-01 14:35:00,55.95,55.98,55.95,55.97,58100.0,45.5026,45.527,45.5026,45.5189,58100.0
2012-03-01 14:40:00,55.96,55.98,55.96,55.97,18800.0,45.5107,45.527,45.5107,45.5189,18800.0
2012-03-01 14:45:00,55.98,56.0,55.97,56.0,27300.0,45.527,45.5433,45.5189,45.5433,27300.0
2012-03-01 14:50:00,56.0,56.01,55.97,56.01,30800.0,45.5433,45.5514,45.5189,45.5514,30800.0
2012-03-01 14:55:00,56.01,56.02,55.99,56.0,39400.0,45.5514,45.5595,45.5351,45.5433,39400.0
2012-03-01 15:00:00,56.0,56.02,55.96,55.97,58700.0,45.5433,45.5595,45.5107,45.5189,58700.0
2012-03-01 15:05:00,55.97,55.97,55.93,55.94,35400.0,45.5189,45.5189,45.4863,45.4945,35400.0
2012-03-01 15:10:00,55.94,56.0,55.93,55.94,86800.0,45.4945,45.5433,45.4863,45.4945,86800.0
2012-03-01 15:15:00,55.94,55.95,55.88,55.88,59000.0,45.4945,45.5026,45.4457,45.4457,59000.0
2012-03-01 15:20:00,55.88,55.88,55.81,55.85,80100.0,45.4457,45.4457,45.3887,45.4213,80100.0
2012-03-01 15:25:00,55.85,55.95,55.85,55.93,33900.0,45.4213,45.5026,45.4213,45.4863,33900.0
2012-03-01 15:30:00,55.94,55.94,55.86,55.89,53200.0,45.4945,45.4945,45.4294,45.4538,53200.0
2012-03-01 15:35:00,55.89,55.91,55.82,55.86,67700.0,45.4538,45.4701,45.3969,45.4294,67700.0
2012-03-01 15:40:00,55.85,55.94,55.85,55.92,61700.0,45.4213,45.4945,45.4213,45.4782,61700.0
2012-03-01 15:45:00,55.92,55.98,55.91,55.98,108000.0,45.4782,45.527,45.4701,45.527,108000.0
2012-03-01 15:50:00,55.99,56.05,55.97,56.04,179700.0,45.5351,45.5839,45.5189,45.5758,179700.0
2012-03-01 15:55:00,56.05,56.05,55.97,55.99,289800.0,45.5839,45.5839,45.5189,45.5351,289800.0
2012-03-02 09:30:00,55.93,56.03,55.75,55.97,56600.0,45.4863,45.5677,45.34,45.5189,56600.0
2012-03-02 09:35:00,55.97,56.05,55.96,55.97,51000.0,45.5189,45.5839,45.5107,45.5189,51000.0
2012-03-02 09:40:00,55.95,56.04,55.95,55.98,21600.0,45.5026,45.5758,45.5026,45.527,21600.0
2012-03-02 09:45:00,55.97,55.97,55.86,55.92,29900.0,45.5189,45.5189,45.4294,45.4782,29900.0
2012-03-02 09:50:00,55.92,55.95,55.86,55.95,46800.0,45.4782,45.5026,45.4294,45.5026,46800.0
2012-03-02 09:55:00,55.95,55.95,55.87,55.88,32400.0,45.5026,45.5026,45.4375,45.4457,32400.0
2012-03-02 10:00:00,55.87,55.9,55.68,55.68,44400.0,45.4375,45.4619,45.283,45.283,44400.0
2012-03-02 10:05:00,55.68,55.76,55.63,55.72,57700.0,45.283,45.3481,45.2424,45.3156,57700.0
2012-03-02 10:10:00,55.73,55.75,55.68,55.7,43000.0,45.3237,45.34,45.283,45.2993,43000.0
2012-03-02 10:15:00,55.7,55.73,55.67,55.67,21100.0,45.2993,45.3237,45.2749,45.2749,21100.0
2012-03-02 10:20:00,55.67,55.75,55.66,55.75,40400.0,45.2749,45.34,45.2668,45.34,40400.0
2012-03-02 10:25:00,55.75,55.79,55.74,55.75,33600.0,45.34,45.3725,45.3318,45.34,33600.0
2012-03-02 10:30:00,55.76,55.76,55.66,55.67,32200.0,45.3481,45.3481,45.2668,45.2749,32200.0
2012-03-02 10:35:00,55.67,55.68,55.61,55.62,23700.0,45.2749,45.283,45.2261,45.2342,23700.0
2012-03-02 10:40:00,55.62,55.66,55.59,55.65,33600.0,45.2342,45.2668,45.2098,45.2586,33600.0
2012-03-02 10:45:00,55.65,55.71,55.62,55.7,30300.0,45.2586,45.3074,45.2342,45.2993,30300.0
2012-03-02 10:50:00,55.7,55.72,55.64,55.69,20100.0,45.2993,45.3156,45.2505,45.2912,20100.0
2012-03-02 10:55:00,55.68,55.68,55.62,55.64,25500.0,45.283,45.283,45.2342,45.2505,25500.0
2012-03-02 11:00:00,55.65,55.66,55.58,55.58,31500.0,45.2586,45.2668,45.2017,45.2017,31500.0
2012-03-02 11:05:00,55.58,55.59,55.51,55.53,38200.0,45.2017,45.2098,45.1448,45.161,38200.0
2012-03-02 11:10:00,55.53,55.61,55.52,55.57,30500.0,45.161,45.2261,45.1529,45.1936,30500.0
2012-03-02 11:15:00,55.57,55.6,55.56,55.58,28400.0,45.1936,45.218,45.1854,45.2017,28400.0
2012-03-02 11:20:00,55.58,55.58,55.52,55.55,49400.0,45.2017,45.2017,45.1529,45.1773,49400.0
2012-03-02 11:25:00,55.54,55.55,55.53,55.54,22100.0,45.1692,45.1773,45.161,45.1692,22100.0
2012-03-02 11:30:00,55.53,55.57,55.53,55.55,34700.0,45.161,45.1936,45.161,45.1773,34700.0
2012-03-02 11:35:00,55.54,55.54,55.45,55.45,40100.0,45.1692,45.1692,45.096,45.096,40100.0
2012-03-02 11:40:00,55.45,55.46,55.39,55.4,63800.0,45.096,45.1041,45.0472,45.0553,63800.0
2012-03-02 11:45:00,55.4,55.44,55.39,55.42,28900.0,45.0553,45.0878,45.0472,45.0716,28900.0
2012-03-02 11:50:00,55.41,55.42,55.38,55.39,51700.0,45.0634,45.0716,45.039,45.0472,51700.0
2012-03-02 11:55:00,55.39,55.41,55.38,55.4,18200.0,45.0472,45.0634,45.039,45.0553,18200.0
2012-03-02 12:00:00,55.4,55.42,55.39,55.4,27800.0,45.0553,45.0716,45.0472,45.0553,27800.0
2012-03-02 12:05:00,55.4,55.47,55.39,55.47,22800.0,45.0553,45.1122,45.0472,45.1122,22800.0
2012-03-02 12:10:00,55.47,55.47,55.41,55.44,28600.0,45.1122,45.1122,45.0634,45.0878,28600.0
2012-03-02 12:15:00,55.43,55.44,55.37,55.41,29600.0,45.0797,45.0878,45.0309,45.0634,29600.0
2012-03-02 12:20:00,55.4,55.45,55.4,55.43,37800.0,45.0553,45.096,45.0553,45.0797,37800.0
2012-03-02 12:25:00,55.44,55.49,55.43,55.48,28600.0,45.0878,45.1285,45.0797,45.1204,28600.0
2012-03-02 12:30:00,55.48,55.51,55.46,55.49,55200.0,45.1204,45.1448,45.1041,45.1285,55200.0
2012-03-02 12:35:00,55.49,55.56,55.49,55.56,43500.0,45.1285,45.1854,45.1285,45.1854,43500.0
2012-03-02 12:40:00,55.56,55.57,55.55,55.56,19400.0,45.1854,45.1936,45.1773,45.1854,19400.0
2012-03-02 12:45:00,55.56,55.61,55.56,55.61,36800.0,45.1854,45.2261,45.1854,45.2261,36800.0
2012-03-02 12:50:00,55.62,55.63,55.58,55.59,31400.0,45.2342,45.2424,45.2017,45.2098,31400.0
2012-03-02 12:55:00,55.59,55.59,55.54,55.55,23100.0,45.2098,45.2098,45.1692,45.1773,23100.0
2012-03-02 13:00:00,55.54,55.55,55.49,55.51,32000.0,45.1692,45.1773,45.1285,45.1448,32000.0
2012-03-02 13:05:00,55.52,55.55,55.49,55.55,49000.0,45.1529,45.1773,45.1285,45.1773,49000.0
2012-03-02 13:10:00,55.55,55.57,55.53,55.55,157100.0,45.1773,45.1936,45.161,45.1773,157100.0
2012-03-02 13:15:00,55.55,55.56,55.55,55.55,16200.0,45.1773,45.1854,45.1773,45.1773,16200.0
2012-03-02 13:20:00,55.55,55.56,55.53,55.56,43100.0,45.1773,45.1854,45.161,45.1854,43100.0
2012-03-02 13:25:00,55.55,55.59,55.55,55.58,38900.0,45.1773,45.2098,45.1773,45.2017,38900.0
2012-03-02 13:30:00,55.58,55.61,55.58,55.6,17500.0,45.2017,45.2261,45.2017,45.218,17500.0
2012-03-02 13:35:00,55.6,55.61,55.56,55.58,37800.0,45.218,45.2261,45.1854,45.2017,37800.0
2012-03-02 13:40:00,55.57,55.6,55.55,55.55,60700.0,45.1936,45.218,45.1773,45.1773,60700.0
2012-03-02 13:45:00,55.55,55.6,55.55,55.59,69000.0,45.1773,45.218,45.1773,45.2098,69000.0
2012-03-02 13:50:00,55.59,55.6,55.58,55.6,22100.0,45.2098,45.218,45.2017,45.218,22100.0
2012-03-02 13:55:00,55.6,55.6,55.58,55.58,142800.0,45.218,45.218,45.2017,45.2017,142800.0
2012-03-02 14:00:00,55.59,55.63,55.58,55.63,39000.0,45.2098,45.2424,45.2017,45.2424,39000.0
2012-03-02 14:05:00,55.63,55.69,55.63,55.69,53400.0,45.2424,45.2912,45.2424,45.2912,53400.0
2012-03-02 14:10:00,55.69,55.7,55.68,55.7,31600.0,45.2912,45.2993,45.283,45.2993,31600.0
2012-03-02 14:15:00,55.7,55.7,55.69,55.7,50900.0,45.2993,45.2993,45.2912,45.2993,50900.0
2012-03-02 14:20:00,55.69,55.7,55.64,55.64,54500.0,45.2912,45.2993,45.2505,45.2505,54500.0
2012-03-02 14:25:00,55.64,55.65,55.64,55.65,26800.0,45.2505,45.2586,45.2505,45.2586,26800.0
2012-03-02 14:30:00,55.64,55.66,55.64,55.65,53900.0,45.2505,45.2668,45.2505,45.2586,53900.0
2012-03-02 14:35:00,55.65,55.67,55.64,55.66,27700.0,45.2586,45.2749,45.2505,45.2668,27700.0
2012-03-02 14:40:00,55.66,55.66,55.64,55.65,37500.0,45.2668,45.2668,45.2505,45.2586,37500.0
2012-03-02 14:45:00,55.65,55.68,55.65,55.68,32600.0,45.2586,45.283,45.2586,45.283,32600.0
2012-03-02 14:50:00,55.69,55.7,55.68,55.7,34300.0,45.2912,45.2993,45.283,45.2993,34300.0
2012-03-02 14:55:00,55.7,55.74,55.69,55.73,42800.0,45.2993,45.3318,45.2912,45.3237,42800.0
2012-03-02 15:00:00,55.73,55.75,55.72,55.74,54900.0,45.3237,45.34,45.3156,45.3318,54900.0
2012-03-02 15:05:00,55.74,55.75,55.71,55.72,50800.0,45.3318,45.34,45.3074,45.3156,50800.0
2012-03-02 15:10:00,55.73,55.75,55.72,55.75,58500.0,45.3237,45.34,45.3156,45.34,58500.0
2012-03-02 15:15:00,55.74,55.76,55.72,55.73,74900.0,45.3318,45.3481,45.3156,45.3237,74900.0
2012-03-02 15:20:00,55.73,55.74,55.72,55.73,32100.0,45.3237,45.3318,45.3156,45.3237,32100.0
2012-03-02 15:25:00,55.73,55.8,55.68,55.8,63200.0,45.3237,45.3806,45.283,45.3806,63200.0
2012-03-02 15:30:00,55.79,55.88,55.79,55.83,64000.0,45.3725,45.4457,45.3725,45.405,64000.0
2012-03-02 15:35:00,55.84,55.84,55.78,55.79,64200.0,45.4131,45.4131,45.3643,45.3725,64200.0
2012-03-02 15:40:00,55.79,55.81,55.73,55.75,195300.0,45.3725,45.3887,45.3237,45.34,195300.0
2012-03-02 15:45:00,55.75,55.75,55.71,55.74,372300.0,45.34,45.34,45.3074,45.3318,372300.0
2012-03-02 15:50:00,55.74,55.82,55.73,55.74,124500.0,45.3318,45.3969,45.3237,45.3318,124500.0
2012-03-02 15:55:00,55.74,55.84,55.73,55.84,318100.0,45.3318,45.4131,45.3237,45.4131,318100.0
2012-03-05 09:30:00,55.64,56.0,55.58,55.98,107500.0,45.2505,45.5433,45.2017,45.527,107500.0
2012-03-05 09:35:00,55.98,56.08,55.94,56.02,65800.0,45.527,45.6083,45.4945,45.5595,65800.0
2012-03-05 09:40:00,56.02,56.02,55.7,55.95,71500.0,45.5595,45.5595,45.2993,45.5026,71500.0
2012-03-05 09:45:00,55.96,55.96,55.65,55.67,64000.0,45.5107,45.5107,45.2586,45.2749,64000.0
2012-03-05 09:50:00,55.67,55.73,55.61,55.73,69700.0,45.2749,45.3237,45.2261,45.3237,69700.0
2012-03-05 09:55:00,55.72,55.72,55.59,55.62,66100.0,45.3156,45.3156,45.2098,45.2342,66100.0
2012-03-05 10:00:00,55.65,55.7,55.54,55.56,93500.0,45.2586,45.2993,45.1692,45.1854,93500.0
2012-03-05 10:05:00,55.58,55.65,55.51,55.53,53700.0,45.2017,45.2586,45.1448,45.161,53700.0
2012-03-05 10:10:00,55.53,55.57,55.45,55.5,74800.0,45.161,45.1936,45.096,45.1366,74800.0
2012-03-05 10:15:00,55.49,55.5,55.39,55.39,41200.0,45.1285,45.1366,45.0472,45.0472,41200.0
2012-03-05 10:20:00,55.4,55.54,55.37,55.54,60900.0,45.0553,45.1692,45.0309,45.1692,60900.0
2012-03-05 10:25:00,55.54,55.67,55.53,55.56,66600.0,45.1692,45.2749,45.161,45.1854,66600.0
2012-03-05 10:30:00,55.55,55.59,55.47,55.48,33300.0,45.1773,45.2098,45.1122,45.1204,33300.0
2012-03-05 10:35:00,55.48,55.49,55.38,55.47,52200.0,45.1204,45.1285,45.039,45.1122,52200.0
2012-03-05 10:40:00,55.47,55.51,55.38,55.38,45300.0,45.1122,45.1448,45.039,45.039,45300.0
2012-03-05 10:45:00,55.38,55.46,55.36,55.44,39500.0,45.039,45.1041,45.0228,45.0878,39500.0
2012-03-05 10:50:00,55.44,55.53,55.44,55.47,38800.0,45.0878,45.161,45.0878,45.1122,38800.0
2012-03-05 10:55:00,55.47,55.52,55.46,55.47,121500.0,45.1122,45.1529,45.1041,45.1122,121500.0
2012-03-05 11:00:00,55.47,55.51,55.44,55.5,50200.0,45.1122,45.1448,45.0878,45.1366,50200.0
2012-03-05 11:05:00,55.5,55.56,55.49,55.52,26400.0,45.1366,45.1854,45.1285,45.1529,26400.0
2012-03-05 11:10:00,55.53,55.6,55.51,55.56,38100.0,45.161,45.218,45.1448,45.1854,38100.0
2012-03-05 11:15:00,55.56,55.64,55.55,55.57,51300.0,45.1854,45.2505,45.1773,45.1936,51300.0
2012-03-05 11:20:00,55.56,55.57,55.48,55.48,15200.0,45.1854,45.1936,45.1204,45.1204,15200.0
2012-03-05 11:25:00,55.48,55.5,55.45,55.47,23300.0,45.1204,45.1366,45.096,45.1122,23300.0
2012-03-05 11:30:00,55.47,55.48,55.43,55.45,22300.0,45.1122,45.1204,45.0797,45.096,22300.0
2012-03-05 11:35:00,55.45,55.5,55.41,55.5,32600.0,45.096,45.1366,45.0634,45.1366,32600.0
2012-03-05 11:40:00,55.5,55.56,55.47,55.56,35300.0,45.1366,45.1854,45.1122,45.1854,35300.0
2012-03-05 11:45:00,55.56,55.62,55.55,55.61,21100.0,45.1854,45.2342,45.1773,45.2261,21100.0
2012-03-05 11:50:00,55.61,55.64,55.59,55.61,21400.0,45.2261,45.2505,45.2098,45.2261,21400.0
2012-03-05 11:55:00,55.62,55.62,55.58,55.59,12500.0,45.2342,45.2342,45.2017,45.2098,12500.0
2012-03-05 12:00:00,55.58,55.59,55.56,55.59,21400.0,45.2017,45.2098,45.1854,45.2098,21400.0
2012-03-05 12:05:00,55.59,55.63,55.56,55.6,20400.0,45.2098,45.2424,45.1854,45.218,20400.0
2012-03-05 12:10:00,55.59,55.63,55.58,55.59,25900.0,45.2098,45.2424,45.2017,45.2098,25900.0
2012-03-05 12:15:00,55.59,55.59,55.54,55.55,15500.0,45.2098,45.2098,45.1692,45.1773,15500.0
2012-03-05 12:20:00,55.55,55.56,55.5,55.53,31400.0,45.1773,45.1854,45.1366,45.161,31400.0
2012-03-05 12:25:00,55.54,55.54,55.49,55.49,27500.0,45.1692,45.1692,45.1285,45.1285,27500.0
2012-03-05 12:30:00,55.49,55.5,55.43,55.45,27400.0,45.1285,45.1366,45.0797,45.096,27400.0
2012-03-05 12:35:00,55.44,55.45,55.38,55.39,31500.0,45.0878,45.096,45.039,45.0472,31500.0
2012-03-05 12:40:00,55.39,55.44,55.37,55.44,27900.0,45.0472,45.0878,45.0309,45.0878,27900.0
2012-03-05 12:45:00,55.44,55.44,55.38,55.38,25500.0,45.0878,45.0878,45.039,45.039,25500.0
2012-03-05 12:50:00,55.37,55.38,55.35,55.36,29800.0,45.0309,45.039,45.0146,45.0228,29800.0
2012-03-05 12:55:00,55.37,55.37,55.33,55.34,16100.0,45.0309,45.0309,44.9984,45.0065,16100.0
2012-03-05 13:00:00,55.34,55.35,55.32,55.32,32000.0,45.0065,45.0146,44.9902,44.9902,32000.0
2012-03-05 13:05:00,55.31,55.36,55.31,55.33,29100.0,44.9821,45.0228,44.9821,44.9984,29100.0
2012-03-05 13:10:00,55.34,55.37,55.33,55.36,19200.0,45.0065,45.0309,44.9984,45.0228,19200.0
2012-03-05 13:15:00,55.37,55.44,55.36,55.36,28000.0,45.0309,45.0878,45.0228,45.0228,28000.0
2012-03-05 13:20:00,55.37,55.4,55.36,55.37,22300.0,45.0309,45.0553,45.0228,45.0309,22300.0
2012-03-05 13:25:00,55.38,55.41,55.37,55.39,24700.0,45.039,45.0634,45.0309,45.0472,24700.0
2012-03-05 13:30:00,55.4,55.4,55.32,55.32,21300.0,45.0553,45.0553,44.9902,44.9902,21300.0
2012-03-05 13:35:00,55.32,55.33,55.24,55.32,89900.0,44.9902,44.9984,44.9252,44.9902,89900.0
2012-03-05 13:40:00,55.33,55.33,55.31,55.32,18700.0,44.9984,44.9984,44.9821,44.9902,18700.0
2012-03-05 13:45:00,55.32,55.33,55.29,55.3,22000.0,44.9902,44.9984,44.9658,44.974,22000.0
2012-03-05 13:50:00,55.3,55.3,55.24,55.24,30100.0,44.974,44.974,44.9252,44.9252,30100.0
2012-03-05 13:55:00,55.25,55.25,55.19,55.22,39200.0,44.9333,44.9333,44.8845,44.9089,39200.0
2012-03-05 14:00:00,55.23,55.23,55.2,55.21,31100.0,44.917,44.917,44.8927,44.9008,31100.0
2012-03-05 14:05:00,55.21,55.21,55.17,55.18,19300.0,44.9008,44.9008,44.8683,44.8764,19300.0
2012-03-05 14:10:00,55.18,55.25,55.17,55.21,72000.0,44.8764,44.9333,44.8683,44.9008,72000.0
2012-03-05 14:15:00,55.21,55.24,55.19,55.19,47700.0,44.9008,44.9252,44.8845,44.8845,47700.0
2012-03-05 14:20:00,55.2,55.22,55.18,55.21,43300.0,44.8927,44.9089,44.8764,44.9008,43300.0
2012-03-05 14:25:00,55.21,55.23,55.19,55.21,57900.0,44.9008,44.917,44.8845,44.9008,57900.0
2012-03-05 14:30:00,55.21,55.26,55.19,55.23,73400.0,44.9008,44.9414,44.8845,44.917,73400.0
2012-03-05 14:35:00,55.24,55.25,55.2,55.21,47200.0,44.9252,44.9333,44.8927,44.9008,47200.0
2012-03-05 14:40:00,55.21,55.24,55.17,55.21,77300.0,44.9008,44.9252,44.8683,44.9008,77300.0
2012-03-05 14:45:00,55.21,55.23,55.19,55.19,27400.0,44.9008,44.917,44.8845,44.8845,27400.0
2012-03-05 14:50:00,55.2,55.2,55.16,55.2,55900.0,44.8927,44.8927,44.8601,44.8927,55900.0
2012-03-05 14:55:00,55.2,55.24,55.18,55.22,111100.0,44.8927,44.9252,44.8764,44.9089,111100.0
2012-03-05 15:00:00,55.22,55.25,55.2,55.24,126900.0,44.9089,44.9333,44.8927,44.9252,126900.0
2012-03-05 15:05:00,55.23,55.24,55.19,55.2,54000.0,44.917,44.9252,44.8845,44.8927,54000.0
2012-03-05 15:10:00,55.2,55.26,55.2,55.25,86600.0,44.8927,44.9414,44.8927,44.9333,86600.0
2012-03-05 15:15:00,55.25,55.29,55.24,55.28,102900.0,44.9333,44.9658,44.9252,44.9577,102900.0
2012-03-05 15:20:00,55.28,55.29,55.24,55.25,41700.0,44.9577,44.9658,44.9252,44.9333,41700.0
2012-03-05 15:25:00,55.26,55.26,55.18,55.19,83300.0,44.9414,44.9414,44.8764,44.8845,83300.0
2012-03-05 15:30:00,55.19,55.21,55.16,55.21,68400.0,44.8845,44.9008,44.8601,44.9008,68400.0
2012-03-05 15:35:00,55.21,55.22,55.13,55.14,81900.0,44.9008,44.9089,44.8357,44.8439,81900.0
2012-03-05 15:40:00,55.14,55.15,55.07,55.09,148800.0,44.8439,44.852,44.7869,44.8032,148800.0
2012-03-05 15:45:00,55.1,55.16,55.07,55.09,181800.0,44.8113,44.8601,44.7869,44.8032,181800.0
2012-03-05 15:50:00,55.09,55.1,55.05,55.05,168300.0,44.8032,44.8113,44.7707,44.7707,168300.0
2012-03-05 15:55:00,55.05,55.08,55.04,55.05,287300.0,44.7707,44.7951,44.7625,44.7707,287300.0
2012-03-06 09:30:00,54.71,55.29,54.65,55.15,171700.0,44.4941,44.9658,44.4454,44.852,171700.0
2012-03-06 09:35:00,55.13,55.26,54.93,55.21,62900.0,44.8357,44.9414,44.6731,44.9008,62900.0
2012-03-06 09:40:00,55.2,55.41,55.18,55.27,61200.0,44.8927,45.0634,44.8764,44.9496,61200.0
2012-03-06 09:45:00,55.27,55.32,55.2,55.24,57800.0,44.9496,44.9902,44.8927,44.9252,57800.0
2012-03-06 09:50:00,55.24,55.26,55.16,55.17,60400.0,44.9252,44.9414,44.8601,44.8683,60400.0
2012-03-06 09:55:00,55.17,55.19,55.12,55.12,26600.0,44.8683,44.8845,44.8276,44.8276,26600.0
2012-03-06 10:00:00,55.12,55.15,55.06,55.07,56700.0,44.8276,44.852,44.7788,44.7869,56700.0
2012-03-06 10:05:00,55.07,55.22,55.07,55.17,60600.0,44.7869,44.9089,44.7869,44.8683,60600.0
2012-03-06 10:10:00,55.17,55.22,55.15,55.17,89000.0,44.8683,44.9089,44.852,44.8683,89000.0
2012-03-06 10:15:00,55.18,55.27,55.06,55.1,109400.0,44.8764,44.9496,44.7788,44.8113,109400.0
2012-03-06 10:20:00,55.1,55.14,54.91,54.94,95100.0,44.8113,44.8439,44.6568,44.6812,95100.0
2012-03-06 10:25:00,54.95,55.06,54.94,55.06,49800.0,44.6893,44.7788,44.6812,44.7788,49800.0
2012-03-06 10:30:00,55.07,55.14,55.0,55.01,39600.0,44.7869,44.8439,44.73,44.7381,39600.0
2012-03-06 10:35:00,55.01,55.03,54.94,54.95,31200.0,44.7381,44.7544,44.6812,44.6893,31200.0
2012-03-06 10:40:00,54.96,55.06,54.96,54.97,55500.0,44.6975,44.7788,44.6975,44.7056,55500.0
2012-03-06 10:45:00,54.97,55.02,54.93,54.97,35600.0,44.7056,44.7463,44.6731,44.7056,35600.0
2012-03-06 10:50:00,54.97,54.98,54.83,54.88,48200.0,44.7056,44.7137,44.5917,44.6324,48200.0
2012-03-06 10:55:00,54.89,54.9,54.78,54.78,34900.0,44.6405,44.6487,44.5511,44.5511,34900.0
2012-03-06 11:00:00,54.78,54.89,54.77,54.87,37200.0,44.5511,44.6405,44.5429,44.6243,37200.0
2012-03-06 11:05:00,54.87,54.87,54.76,54.77,45600.0,44.6243,44.6243,44.5348,44.5429,45600.0
2012-03-06 11:10:00,54.76,54.77,54.72,54.75,23200.0,44.5348,44.5429,44.5023,44.5267,23200.0
2012-03-06 11:15:00,54.76,54.77,54.67,54.68,35500.0,44.5348,44.5429,44.4616,44.4698,35500.0
2012-03-06 11:20:00,54.68,54.77,54.67,54.71,122100.0,44.4698,44.5429,44.4616,44.4941,122100.0
2012-03-06 11:25:00,54.73,54.81,54.7,54.74,50900.0,44.5104,44.5755,44.486,44.5185,50900.0
2012-03-06 11:30:00,54.73,54.75,54.65,54.71,51200.0,44.5104,44.5267,44.4454,44.4941,51200.0
2012-03-06 11:35:00,54.72,54.76,54.58,54.58,57400.0,44.5023,44.5348,44.3884,44.3884,57400.0
2012-03-06 11:40:00,54.59,54.69,54.57,54.64,31300.0,44.3966,44.4779,44.3803,44.4372,31300.0
2012-03-06 11:45:00,54.63,54.68,54.61,54.64,26800.0,44.4291,44.4698,44.4128,44.4372,26800.0
2012-03-06 11:50:00,54.64,54.71,54.63,54.65,23200.0,44.4372,44.4941,44.4291,44.4454,23200.0
2012-03-06 11:55:00,54.65,54.69,54.65,54.68,11500.0,44.4454,44.4779,44.4454,44.4698,11500.0
2012-03-06 12:00:00,54.69,54.71,54.67,54.71,17600.0,44.4779,44.4941,44.4616,44.4941,17600.0
2012-03-06 12:05:00,54.71,54.73,54.68,54.7,19600.0,44.4941,44.5104,44.4698,44.486,19600.0
2012-03-06 12:10:00,54.7,54.7,54.6,54.61,21600.0,44.486,44.486,44.4047,44.4128,21600.0
2012-03-06 12:15:00,54.6,54.62,54.52,54.53,46800.0,44.4047,44.421,44.3396,44.3478,46800.0
2012-03-06 12:20:00,54.54,54.57,54.52,54.55,15100.0,44.3559,44.3803,44.3396,44.364,15100.0
2012-03-06 12:25:00,54.54,54.56,54.52,54.56,17500.0,44.3559,44.3722,44.3396,44.3722,17500.0
2012-03-06 12:30:00,54.56,54.59,54.54,54.58,16700.0,44.3722,44.3966,44.3559,44.3884,16700.0
2012-03-06 12:35:00,54.58,54.59,54.57,54.58,11000.0,44.3884,44.3966,44.3803,44.3884,11000.0
2012-03-06 12:40:00,54.59,54.61,54.5,54.5,32200.0,44.3966,44.4128,44.3234,44.3234,32200.0
2012-03-06 12:45:00,54.51,54.51,54.45,54.47,36500.0,44.3315,44.3315,44.2827,44.299,36500.0
2012-03-06 12:50:00,54.46,54.51,54.45,54.51,29600.0,44.2908,44.3315,44.2827,44.3315,29600.0
2012-03-06 12:55:00,54.51,54.51,54.44,54.44,55100.0,44.3315,44.3315,44.2746,44.2746,55100.0
2012-03-06 13:00:00,54.44,54.46,54.4,54.45,32800.0,44.2746,44.2908,44.242,44.2827,32800.0
2012-03-06 13:05:00,54.45,54.45,54.34,54.34,33500.0,44.2827,44.2827,44.1932,44.1932,33500.0
2012-03-06 13:10:00,54.35,54.42,54.34,54.42,21200.0,44.2014,44.2583,44.1932,44.2583,21200.0
2012-03-06 13:15:00,54.42,54.43,54.4,54.42,20900.0,44.2583,44.2664,44.242,44.2583,20900.0
2012-03-06 13:20:00,54.43,54.43,54.36,54.38,15900.0,44.2664,44.2664,44.2095,44.2258,15900.0
2012-03-06 13:25:00,54.38,54.38,54.32,54.33,22600.0,44.2258,44.2258,44.177,44.1851,22600.0
2012-03-06 13:30:00,54.34,54.38,54.27,54.3,143300.0,44.1932,44.2258,44.1363,44.1607,143300.0
2012-03-06 13:35:00,54.3,54.38,54.27,54.33,125700.0,44.1607,44.2258,44.1363,44.1851,125700.0
2012-03-06 13:40:00,54.33,54.34,54.23,54.23,82800.0,44.1851,44.1932,44.1038,44.1038,82800.0
2012-03-06 13:45:00,54.24,54.38,54.22,54.33,70100.0,44.1119,44.2258,44.0956,44.1851,70100.0
2012-03-06 13:50:00,54.33,54.36,54.32,54.35,21300.0,44.1851,44.2095,44.177,44.2014,21300.0
2012-03-06 13:55:00,54.36,54.37,54.34,54.35,17000.0,44.2095,44.2176,44.1932,44.2014,17000.0
2012-03-06 14:00:00,54.35,54.38,54.31,54.31,48500.0,44.2014,44.2258,44.1688,44.1688,48500.0
2012-03-06 14:05:00,54.32,54.33,54.29,54.33,33700.0,44.177,44.1851,44.1526,44.1851,33700.0
2012-03-06 14:10:00,54.33,54.4,54.3,54.38,40700.0,44.1851,44.242,44.1607,44.2258,40700.0
2012-03-06 14:15:00,54.39,54.39,54.36,54.38,34600.0,44.2339,44.2339,44.2095,44.2258,34600.0
2012-03-06 14:20:00,54.38,54.38,54.32,54.32,27800.0,44.2258,44.2258,44.177,44.177,27800.0
2012-03-06 14:25:00,54.32,54.33,54.28,54.29,38000.0,44.177,44.1851,44.1444,44.1526,38000.0
2012-03-06 14:30:00,54.29,54.29,54.22,54.22,24500.0,44.1526,44.1526,44.0956,44.0956,24500.0
2012-03-06 14:35:00,54.23,54.23,54.12,54.13,69400.0,44.1038,44.1038,44.0143,44.0225,69400.0
2012-03-06 14:40:00,54.13,54.27,54.12,54.27,36000.0,44.0225,44.1363,44.0143,44.1363,36000.0
2012-03-06 14:45:00,54.27,54.34,54.26,54.28,52000.0,44.1363,44.1932,44.1282,44.1444,52000.0
2012-03-06 14:50:00,54.28,54.29,54.24,54.24,38000.0,44.1444,44.1526,44.1119,44.1119,38000.0
2012-03-06 14:55:00,54.24,54.26,54.22,54.26,26800.0,44.1119,44.1282,44.0956,44.1282,26800.0
2012-03-06 15:00:00,54.26,54.33,54.26,54.33,47800.0,44.1282,44.1851,44.1282,44.1851,47800.0
2012-03-06 15:05:00,54.33,54.35,54.31,54.35,31000.0,44.1851,44.2014,44.1688,44.2014,31000.0
2012-03-06 15:10:00,54.35,54.36,54.32,54.35,81300.0,44.2014,44.2095,44.177,44.2014,81300.0
2012-03-06 15:15:00,54.35,54.36,54.32,54.34,43200.0,44.2014,44.2095,44.177,44.1932,43200.0
2012-03-06 15:20:00,54.35,54.36,54.3,54.36,49400.0,44.2014,44.2095,44.1607,44.2095,49400.0
2012-03-06 15:25:00,54.37,54.42,54.36,54.42,68500.0,44.2176,44.2583,44.2095,44.2583,68500.0
2012-03-06 15:30:00,54.42,54.45,54.36,54.4,88800.0,44.2583,44.2827,44.2095,44.242,88800.0
2012-03-06 15:35:00,54.4,54.41,54.38,54.41,49100.0,44.242,44.2502,44.2258,44.2502,49100.0
2012-03-06 15:40:00,54.4,54.58,54.4,54.51,113600.0,44.242,44.3884,44.242,44.3315,113600.0
2012-03-06 15:45:00,54.51,54.53,54.49,54.52,108600.0,44.3315,44.3478,44.3152,44.3396,108600.0
2012-03-06 15:50:00,54.52,54.54,54.47,54.51,100300.0,44.3396,44.3559,44.299,44.3315,100300.0
2012-03-06 15:55:00,54.52,54.52,54.45,54.46,150700.0,44.3396,44.3396,44.2827,44.2908,150700.0
2012-03-07 09:30:00,54.36,54.5,54.26,54.35,126500.0,44.2095,44.3234,44.1282,44.2014,126500.0
2012-03-07 09:35:00,54.33,54.55,54.33,54.49,65300.0,44.1851,44.364,44.1851,44.3152,65300.0
2012-03-07 09:40:00,54.5,54.62,54.47,54.56,74100.0,44.3234,44.421,44.299,44.3722,74100.0
2012-03-07 09:45:00,54.56,54.59,54.51,54.55,46600.0,44.3722,44.3966,44.3315,44.364,46600.0
2012-03-07 09:50:00,54.55,54.56,54.48,54.52,50700.0,44.364,44.3722,44.3071,44.3396,50700.0
2012-03-07 09:55:00,54.53,54.59,54.47,54.49,135400.0,44.3478,44.3966,44.299,44.3152,135400.0
2012-03-07 10:00:00,54.5,54.53,54.41,54.42,119000.0,44.3234,44.3478,44.2502,44.2583,119000.0
2012-03-07 10:05:00,54.42,54.42,54.31,54.32,50300.0,44.2583,44.2583,44.1688,44.177,50300.0
2012-03-07 10:10:00,54.33,54.33,54.26,54.27,48200.0,44.1851,44.1851,44.1282,44.1363,48200.0
2012-03-07 10:15:00,54.28,54.32,54.24,54.29,68300.0,44.1444,44.177,44.1119,44.1526,68300.0
2012-03-07 10:20:00,54.29,54.35,54.29,54.3,39500.0,44.1526,44.2014,44.1526,44.1607,39500.0
2012-03-07 10:25:00,54.3,54.42,54.29,54.4,62700.0,44.1607,44.2583,44.1526,44.242,62700.0
2012-03-07 10:30:00,54.4,54.4,54.31,54.35,68400.0,44.242,44.242,44.1688,44.2014,68400.0
2012-03-07 10:35:00,54.35,54.38,54.32,54.37,46800.0,44.2014,44.2258,44.177,44.2176,46800.0
2012-03-07 10:40:00,54.37,54.38,54.36,54.37,37500.0,44.2176,44.2258,44.2095,44.2176,37500.0
2012-03-07 10:45:00,54.38,54.4,54.38,54.4,61700.0,44.2258,44.242,44.2258,44.242,61700.0
2012-03-07 10:50:00,54.39,54.41,54.39,54.4,35700.0,44.2339,44.2502,44.2339,44.242,35700.0
2012-03-07 10:55:00,54.4,54.41,54.37,54.4,84000.0,44.242,44.2502,44.2176,44.242,84000.0
2012-03-07 11:00:00,54.4,54.44,54.36,54.43,96500.0,44.242,44.2746,44.2095,44.2664,96500.0
2012-03-07 11:05:00,54.43,54.55,54.43,54.54,58200.0,44.2664,44.364,44.2664,44.3559,58200.0
2012-03-07 11:10:00,54.54,54.58,54.52,54.56,34900.0,44.3559,44.3884,44.3396,44.3722,34900.0
2012-03-07 11:15:00,54.57,54.61,54.56,54.57,51600.0,44.3803,44.4128,44.3722,44.3803,51600.0
2012-03-07 11:20:00,54.57,54.58,54.5,54.5,83400.0,44.3803,44.3884,44.3234,44.3234,83400.0
2012-03-07 11:25:00,54.5,54.53,54.47,54.47,27400.0,44.3234,44.3478,44.299,44.299,27400.0
2012-03-07 11:30:00,54.48,54.51,54.44,54.44,57500.0,44.3071,44.3315,44.2746,44.2746,57500.0
2012-03-07 11:35:00,54.43,54.47,54.42,54.47,56400.0,44.2664,44.299,44.2583,44.299,56400.0
2012-03-07 11:40:00,54.47,54.48,54.42,54.44,43500.0,44.299,44.3071,44.2583,44.2746,43500.0
2012-03-07 11:45:00,54.43,54.44,54.37,54.38,22300.0,44.2664,44.2746,44.2176,44.2258,22300.0
2012-03-07 11:50:00,54.38,54.39,54.34,54.34,39500.0,44.2258,44.2339,44.1932,44.1932,39500.0
2012-03-07 11:55:00,54.34,54.34,54.3,54.3,19200.0,44.1932,44.1932,44.1607,44.1607,19200.0
2012-03-07 12:00:00,54.31,54.4,54.3,54.38,43100.0,44.1688,44.242,44.1607,44.2258,43100.0
2012-03-07 12:05:00,54.37,54.37,54.34,54.35,21300.0,44.2176,44.2176,44.1932,44.2014,21300.0
2012-03-07 12:10:00,54.34,54.35,54.32,54.32,31000.0,44.1932,44.2014,44.177,44.177,31000.0
2012-03-07 12:15:00,54.31,54.35,54.31,54.33,28600.0,44.1688,44.2014,44.1688,44.1851,28600.0
2012-03-07 12:20:00,54.32,54.33,54.32,54.33,15800.0,44.177,44.1851,44.177,44.1851,15800.0
2012-03-07 12:25:00,54.33,54.41,54.32,54.41,34400.0,44.1851,44.2502,44.177,44.2502,34400.0
2012-03-07 12:30:00,54.41,54.43,54.4,54.41,19300.0,44.2502,44.2664,44.242,44.2502,19300.0
2012-03-07 12:35:00,54.4,54.44,54.39,54.43,33400.0,44.242,44.2746,44.2339,44.2664,33400.0
2012-03-07 12:40:00,54.43,54.47,54.43,54.46,22100.0,44.2664,44.299,44.2664,44.2908,22100.0
2012-03-07 12:45:00,54.46,54.5,54.45,54.5,19800.0,44.2908,44.3234,44.2827,44.3234,19800.0
2012-03-07 12:50:00,54.5,54.5,54.48,54.48,18200.0,44.3234,44.3234,44.3071,44.3071,18200.0
2012-03-07 12:55:00,54.48,54.53,54.48,54.53,22200.0,44.3071,44.3478,44.3071,44.3478,22200.0
2012-03-07 13:00:00,54.53,54.54,54.52,54.53,10100.0,44.3478,44.3559,44.3396,44.3478,10100.0
2012-03-07 13:05:00,54.53,54.54,54.53,54.54,19000.0,44.3478,44.3559,44.3478,44.3559,19000.0
2012-03-07 13:10:00,54.54,54.6,54.54,54.59,39100.0,44.3559,44.4047,44.3559,44.3966,39100.0
2012-03-07 13:15:00,54.6,54.6,54.56,54.6,31200.0,44.4047,44.4047,44.3722,44.4047,31200.0
2012-03-07 13:20:00,54.6,54.6,54.57,54.58,18200.0,44.4047,44.4047,44.3803,44.3884,18200.0
2012-03-07 13:25:00,54.57,54.57,54.55,54.55,16400.0,44.3803,44.3803,44.364,44.364,16400.0
2012-03-07 13:30:00,54.55,54.56,54.53,54.55,43300.0,44.364,44.3722,44.3478,44.364,43300.0
2012-03-07 13:35:00,54.55,54.55,54.5,54.51,19500.0,44.364,44.364,44.3234,44.3315,19500.0
2012-03-07 13:40:00,54.5,54.5,54.47,54.49,27100.0,44.3234,44.3234,44.299,44.3152,27100.0
2012-03-07 13:45:00,54.5,54.57,54.5,54.56,26900.0,44.3234,44.3803,44.3234,44.3722,26900.0
2012-03-07 13:50:00,54.57,54.58,54.53,54.56,24800.0,44.3803,44.3884,44.3478,44.3722,24800.0
2012-03-07 13:55:00,54.56,54.66,54.56,54.64,59700.0,44.3722,44.4535,44.3722,44.4372,59700.0
2012-03-07 14:00:00,54.65,54.71,54.64,54.68,39200.0,44.4454,44.4941,44.4372,44.4698,39200.0
2012-03-07 14:05:00,54.68,54.73,54.62,54.63,32900.0,44.4698,44.5104,44.421,44.4291,32900.0
2012-03-07 14:10:00,54.63,54.63,54.54,54.54,33100.0,44.4291,44.4291,44.3559,44.3559,33100.0
2012-03-07 14:15:00,54.54,54.61,54.54,54.58,31100.0,44.3559,44.4128,44.3559,44.3884,31100.0
2012-03-07 14:20:00,54.59,54.59,54.54,54.54,26600.0,44.3966,44.3966,44.3559,44.3559,26600.0
2012-03-07 14:25:00,54.53,54.54,54.5,54.51,33000.0,44.3478,44.3559,44.3234,44.3315,33000.0
2012-03-07 14:30:00,54.51,54.55,54.49,54.51,39900.0,44.3315,44.364,44.3152,44.3315,39900.0
2012-03-07 14:35:00,54.51,54.51,54.46,54.47,30600.0,44.3315,44.3315,44.2908,44.299,30600.0
2012-03-07 14:40:00,54.46,54.48,54.44,54.44,41300.0,44.2908,44.3071,44.2746,44.2746,41300.0
2012-03-07 14:45:00,54.44,54.48,54.43,54.46,66300.0,44.2746,44.3071,44.2664,44.2908,66300.0
2012-03-07 14:50:00,54.47,54.59,54.47,54.59,41400.0,44.299,44.3966,44.299,44.3966,41400.0
2012-03-07 14:55:00,54.59,54.59,54.53,54.53,27900.0,44.3966,44.3966,44.3478,44.3478,27900.0
2012-03-07 15:00:00,54.54,54.54,54.5,54.52,32800.0,44.3559,44.3559,44.3234,44.3396,32800.0
2012-03-07 15:05:00,54.52,54.57,54.5,54.54,56100.0,44.3396,44.3803,44.3234,44.3559,56100.0
2012-03-07 15:10:00,54.54,54.59,54.53,54.58,32900.0,44.3559,44.3966,44.3478,44.3884,32900.0
2012-03-07 15:15:00,54.58,54.59,54.53,54.54,64700.0,44.3884,44.3966,44.3478,44.3559,64700.0
2012-03-07 15:20:00,54.54,54.58,54.54,54.54,72200.0,44.3559,44.3884,44.3559,44.3559,72200.0
2012-03-07 15:25:00,54.55,54.57,54.54,54.55,54500.0,44.364,44.3803,44.3559,44.364,54500.0
2012-03-07 15:30:00,54.55,54.56,54.53,54.54,71400.0,44.364,44.3722,44.3478,44.3559,71400.0
2012-03-07 15:35:00,54.54,54.54,54.51,54.52,56900.0,44.3559,44.3559,44.3315,44.3396,56900.0
2012-03-07 15:40:00,54.52,54.52,54.47,54.5,81900.0,44.3396,44.3396,44.299,44.3234,81900.0
2012-03-07 15:45:00,54.5,54.5,54.43,54.45,116400.0,44.3234,44.3234,44.2664,44.2827,116400.0
2012-03-07 15:50:00,54.45,54.5,54.44,54.49,107700.0,44.2827,44.3234,44.2746,44.3152,107700.0
2012-03-07 15:55:00,54.49,54.49,54.39,54.4,290500.0,44.3152,44.3152,44.2339,44.242,290500.0
2012-03-08 09:30:00,54.87,55.2,54.81,55.12,110600.0,44.6243,44.8927,44.5755,44.8276,110600.0
2012-03-08 09:35:00,55.15,55.24,55.06,55.24,42200.0,44.852,44.9252,44.7788,44.9252,42200.0
2012-03-08 09:40:00,55.22,55.35,55.22,55.26,39000.0,44.9089,45.0146,44.9089,44.9414,39000.0
2012-03-08 09:45:00,55.25,55.27,55.14,55.2,71000.0,44.9333,44.9496,44.8439,44.8927,71000.0
2012-03-08 09:50:00,55.2,55.22,55.14,55.16,60100.0,44.8927,44.9089,44.8439,44.8601,60100.0
2012-03-08 09:55:00,55.16,55.25,55.12,55.25,29300.0,44.8601,44.9333,44.8276,44.9333,29300.0
2012-03-08 10:00:00,55.24,55.26,55.15,55.17,170200.0,44.9252,44.9414,44.852,44.8683,170200.0
2012-03-08 10:05:00,55.16,55.43,55.15,55.42,118100.0,44.8601,45.0797,44.852,45.0716,118100.0
2012-03-08 10:10:00,55.42,55.45,55.28,55.31,75000.0,45.0716,45.096,44.9577,44.9821,75000.0
2012-03-08 10:15:00,55.31,55.39,55.31,55.37,40500.0,44.9821,45.0472,44.9821,45.0309,40500.0
2012-03-08 10:20:00,55.37,55.5,55.37,55.45,56900.0,45.0309,45.1366,45.0309,45.096,56900.0
2012-03-08 10:25:00,55.45,55.45,55.37,55.42,31000.0,45.096,45.096,45.0309,45.0716,31000.0
2012-03-08 10:30:00,55.42,55.48,55.38,55.39,42400.0,45.0716,45.1204,45.039,45.0472,42400.0
2012-03-08 10:35:00,55.38,55.47,55.36,55.47,86800.0,45.039,45.1122,45.0228,45.1122,86800.0
2012-03-08 10:40:00,55.46,55.58,55.46,55.54,56300.0,45.1041,45.2017,45.1041,45.1692,56300.0
2012-03-08 10:45:00,55.55,55.58,55.46,55.48,48700.0,45.1773,45.2017,45.1041,45.1204,48700.0
2012-03-08 10:50:00,55.49,55.6,55.48,55.6,30000.0,45.1285,45.218,45.1204,45.218,30000.0
2012-03-08 10:55:00,55.6,55.6,55.56,55.58,37900.0,45.218,45.218,45.1854,45.2017,37900.0
2012-03-08 11:00:00,55.58,55.65,55.57,55.65,64800.0,45.2017,45.2586,45.1936,45.2586,64800.0
2012-03-08 11:05:00,55.65,55.71,55.64,55.68,61300.0,45.2586,45.3074,45.2505,45.283,61300.0
2012-03-08 11:10:00,55.69,55.75,55.69,55.72,44100.0,45.2912,45.34,45.2912,45.3156,44100.0
2012-03-08 11:15:00,55.73,55.77,55.67,55.68,43600.0,45.3237,45.3562,45.2749,45.283,43600.0
2012-03-08 11:20:00,55.68,55.75,55.68,55.74,39700.0,45.283,45.34,45.283,45.3318,39700.0
2012-03-08 11:25:00,55.74,55.75,55.69,55.72,68000.0,45.3318,45.34,45.2912,45.3156,68000.0
2012-03-08 11:30:00,55.73,55.78,55.72,55.77,71800.0,45.3237,45.3643,45.3156,45.3562,71800.0
2012-03-08 11:35:00,55.76,55.78,55.75,55.75,27400.0,45.3481,45.3643,45.34,45.34,27400.0
2012-03-08 11:40:00,55.75,55.78,55.74,55.78,20700.0,45.34,45.3643,45.3318,45.3643,20700.0
2012-03-08 11:45:00,55.78,55.79,55.76,55.77,23600.0,45.3643,45.3725,45.3481,45.3562,23600.0
2012-03-08 11:50:00,55.77,55.78,55.74,55.74,31500.0,45.3562,45.3643,45.3318,45.3318,31500.0
2012-03-08 11:55:00,55.75,55.75,55.7,55.72,59600.0,45.34,45.34,45.2993,45.3156,59600.0
2012-03-08 12:00:00,55.72,55.72,55.69,55.71,22500.0,45.3156,45.3156,45.2912,45.3074,22500.0
2012-03-08 12:05:00,55.71,55.72,55.68,55.68,28500.0,45.3074,45.3156,45.283,45.283,28500.0
2012-03-08 12:10:00,55.68,55.69,55.65,55.65,19200.0,45.283,45.2912,45.2586,45.2586,19200.0
2012-03-08 12:15:00,55.66,55.7,55.65,55.67,34100.0,45.2668,45.2993,45.2586,45.2749,34100.0
2012-03-08 12:20:00,55.67,55.77,55.67,55.77,41200.0,45.2749,45.3562,45.2749,45.3562,41200.0
2012-03-08 12:25:00,55.76,55.79,55.74,55.79,20100.0,45.3481,45.3725,45.3318,45.3725,20100.0
2012-03-08 12:30:00,55.79,55.84,55.79,55.8,58800.0,45.3725,45.4131,45.3725,45.3806,58800.0
2012-03-08 12:35:00,55.8,55.8,55.79,55.8,20400.0,45.3806,45.3806,45.3725,45.3806,20400.0
2012-03-08 12:40:00,55.8,55.8,55.76,55.77,33000.0,45.3806,45.3806,45.3481,45.3562,33000.0
2012-03-08 12:45:00,55.77,55.79,55.76,55.77,67400.0,45.3562,45.3725,45.3481,45.3562,67400.0
2012-03-08 12:50:00,55.76,55.83,55.76,55.83,38000.0,45.3481,45.405,45.3481,45.405,38000.0
2012-03-08 12:55:00,55.83,55.85,55.77,55.8,106100.0,45.405,45.4213,45.3562,45.3806,106100.0
2012-03-08 13:00:00,55.79,55.8,55.66,55.68,151900.0,45.3725,45.3806,45.2668,45.283,151900.0
2012-03-08 13:05:00,55.68,55.72,55.68,55.7,13500.0,45.283,45.3156,45.283,45.2993,13500.0
2012-03-08 13:10:00,55.71,55.75,55.71,55.73,32200.0,45.3074,45.34,45.3074,45.3237,32200.0
2012-03-08 13:15:00,55.74,55.75,55.73,55.75,39900.0,45.3318,45.34,45.3237,45.34,39900.0
2012-03-08 13:20:00,55.75,55.75,55.73,55.75,23100.0,45.34,45.34,45.3237,45.34,23100.0
2012-03-08 13:25:00,55.74,55.79,55.73,55.77,47800.0,45.3318,45.3725,45.3237,45.3562,47800.0
2012-03-08 13:30:00,55.77,55.85,55.77,55.8,91300.0,45.3562,45.4213,45.3562,45.3806,91300.0
2012-03-08 13:35:00,55.8,55.84,55.79,55.83,143700.0,45.3806,45.4131,45.3725,45.405,143700.0
2012-03-08 13:40:00,55.82,55.83,55.79,55.79,77300.0,45.3969,45.405,45.3725,45.3725,77300.0
2012-03-08 13:45:00,55.8,55.85,55.8,55.85,41700.0,45.3806,45.4213,45.3806,45.4213,41700.0
2012-03-08 13:50:00,55.85,55.88,55.83,55.83,54300.0,45.4213,45.4457,45.405,45.405,54300.0
2012-03-08 13:55:00,55.83,55.84,55.81,55.82,26800.0,45.405,45.4131,45.3887,45.3969,26800.0
2012-03-08 14:00:00,55.81,55.82,55.78,55.78,35700.0,45.3887,45.3969,45.3643,45.3643,35700.0
2012-03-08 14:05:00,55.79,55.83,55.76,55.83,26100.0,45.3725,45.405,45.3481,45.405,26100.0
2012-03-08 14:10:00,55.83,55.85,55.79,55.79,35500.0,45.405,45.4213,45.3725,45.3725,35500.0
2012-03-08 14:15:00,55.8,55.87,55.79,55.87,49200.0,45.3806,45.4375,45.3725,45.4375,49200.0
2012-03-08 14:20:00,55.86,55.87,55.84,55.84,26200.0,45.4294,45.4375,45.4131,45.4131,26200.0
2012-03-08 14:25:00,55.84,55.94,55.84,55.93,167700.0,45.4131,45.4945,45.4131,45.4863,167700.0
2012-03-08 14:30:00,55.94,55.94,55.87,55.87,26400.0,45.4945,45.4945,45.4375,45.4375,26400.0
2012-03-08 14:35:00,55.86,55.91,55.85,55.89,92900.0,45.4294,45.4701,45.4213,45.4538,92900.0
2012-03-08 14:40:00,55.9,55.95,55.9,55.94,37400.0,45.4619,45.5026,45.4619,45.4945,37400.0
2012-03-08 14:45:00,55.95,55.96,55.92,55.96,34100.0,45.5026,45.5107,45.4782,45.5107,34100.0
2012-03-08 14:50:00,55.96,56.0,55.95,55.99,47700.0,45.5107,45.5433,45.5026,45.5351,47700.0
2012-03-08 14:55:00,55.99,56.03,55.97,55.99,69600.0,45.5351,45.5677,45.5189,45.5351,69600.0
2012-03-08 15:00:00,55.99,55.99,55.87,55.88,123500.0,45.5351,45.5351,45.4375,45.4457,123500.0
2012-03-08 15:05:00,55.88,55.88,55.75,55.78,76600.0,45.4457,45.4457,45.34,45.3643,76600.0
2012-03-08 15:10:00,55.78,55.83,55.78,55.81,54700.0,45.3643,45.405,45.3643,45.3887,54700.0
2012-03-08 15:15:00,55.82,55.83,55.76,55.76,29800.0,45.3969,45.405,45.3481,45.3481,29800.0
2012-03-08 15:20:00,55.77,55.77,55.72,55.72,28600.0,45.3562,45.3562,45.3156,45.3156,28600.0
2012-03-08 15:25:00,55.72,55.73,55.67,55.67,51700.0,45.3156,45.3237,45.2749,45.2749,51700.0
2012-03-08 15:30:00,55.68,55.71,55.67,55.71,49100.0,45.283,45.3074,45.2749,45.3074,49100.0
2012-03-08 15:35:00,55.7,55.71,55.62,55.62,93400.0,45.2993,45.3074,45.2342,45.2342,93400.0
2012-03-08 15:40:00,55.62,55.65,55.62,55.65,49500.0,45.2342,45.2586,45.2342,45.2586,49500.0
2012-03-08 15:45:00,55.64,55.65,55.55,55.55,158600.0,45.2505,45.2586,45.1773,45.1773,158600.0
2012-03-08 15:50:00,55.55,55.64,55.55,55.62,133500.0,45.1773,45.2505,45.1773,45.2342,133500.0
2012-03-08 15:55:00,55.62,55.62,55.58,55.61,169100.0,45.2342,45.2342,45.2017,45.2261,169100.0
2012-03-09 09:30:00,55.75,56.0,55.62,55.93,87200.0,45.34,45.5433,45.2342,45.4863,87200.0
2012-03-09 09:35:00,55.93,56.02,55.84,55.88,58400.0,45.4863,45.5595,45.4131,45.4457,58400.0
2012-03-09 09:40:00,55.88,55.92,55.78,55.87,66200.0,45.4457,45.4782,45.3643,45.4375,66200.0
2012-03-09 09:45:00,55.87,56.07,55.86,56.07,113000.0,45.4375,45.6002,45.4294,45.6002,113000.0
2012-03-09 09:50:00,56.07,56.11,55.99,55.99,134900.0,45.6002,45.6327,45.5351,45.5351,134900.0
2012-03-09 09:55:00,55.99,56.0,55.9,55.91,63800.0,45.5351,45.5433,45.4619,45.4701,63800.0
2012-03-09 10:00:00,55.9,56.01,55.9,56.01,58100.0,45.4619,45.5514,45.4619,45.5514,58100.0
2012-03-09 10:05:00,56.01,56.05,55.95,55.97,60800.0,45.5514,45.5839,45.5026,45.5189,60800.0
2012-03-09 10:10:00,55.98,55.99,55.94,55.95,30700.0,45.527,45.5351,45.4945,45.5026,30700.0
2012-03-09 10:15:00,55.94,55.96,55.91,55.96,41300.0,45.4945,45.5107,45.4701,45.5107,41300.0
2012-03-09 10:20:00,55.96,55.98,55.91,55.91,36100.0,45.5107,45.527,45.4701,45.4701,36100.0
2012-03-09 10:25:00,55.92,55.92,55.9,55.91,31800.0,45.4782,45.4782,45.4619,45.4701,31800.0
2012-03-09 10:30:00,55.92,55.94,55.86,55.87,50200.0,45.4782,45.4945,45.4294,45.4375,50200.0
2012-03-09 10:35:00,55.87,55.87,55.78,55.83,68600.0,45.4375,45.4375,45.3643,45.405,68600.0
2012-03-09 10:40:00,55.83,55.86,55.74,55.76,125300.0,45.405,45.4294,45.3318,45.3481,125300.0
2012-03-09 10:45:00,55.76,55.9,55.76,55.79,93600.0,45.3481,45.4619,45.3481,45.3725,93600.0
2012-03-09 10:50:00,55.79,55.8,55.7,55.7,109700.0,45.3725,45.3806,45.2993,45.2993,109700.0
2012-03-09 10:55:00,55.7,55.7,55.64,55.64,39900.0,45.2993,45.2993,45.2505,45.2505,39900.0
2012-03-09 11:00:00,55.65,55.7,55.64,55.67,48900.0,45.2586,45.2993,45.2505,45.2749,48900.0
2012-03-09 11:05:00,55.67,55.75,55.67,55.74,46000.0,45.2749,45.34,45.2749,45.3318,46000.0
2012-03-09 11:10:00,55.75,55.82,55.74,55.81,21500.0,45.34,45.3969,45.3318,45.3887,21500.0
2012-03-09 11:15:00,55.81,55.81,55.64,55.7,87000.0,45.3887,45.3887,45.2505,45.2993,87000.0
2012-03-09 11:20:00,55.7,55.7,55.65,55.66,41200.0,45.2993,45.2993,45.2586,45.2668,41200.0
2012-03-09 11:25:00,55.66,55.67,55.65,55.67,40300.0,45.2668,45.2749,45.2586,45.2749,40300.0
2012-03-09 11:30:00,55.67,55.67,55.61,55.62,40300.0,45.2749,45.2749,45.2261,45.2342,40300.0
2012-03-09 11:35:00,55.62,55.72,55.62,55.71,26300.0,45.2342,45.3156,45.2342,45.3074,26300.0
2012-03-09 11:40:00,55.71,55.71,55.67,55.68,27400.0,45.3074,45.3074,45.2749,45.283,27400.0
2012-03-09 11:45:00,55.69,55.7,55.66,55.66,26200.0,45.2912,45.2993,45.2668,45.2668,26200.0
2012-03-09 11:50:00,55.66,55.69,55.64,55.69,32000.0,45.2668,45.2912,45.2505,45.2912,32000.0
2012-03-09 11:55:00,55.69,55.71,55.68,55.69,21400.0,45.2912,45.3074,45.283,45.2912,21400.0
2012-03-09 12:00:00,55.69,55.7,55.66,55.66,26100.0,45.2912,45.2993,45.2668,45.2668,26100.0
2012-03-09 12:05:00,55.66,55.94,55.6,55.61,42800.0,45.2668,45.4945,45.218,45.2261,42800.0
2012-03-09 12:10:00,55.61,55.64,55.61,55.64,23200.0,45.2261,45.2505,45.2261,45.2505,23200.0
2012-03-09 12:15:00,55.64,55.64,55.59,55.59,44100.0,45.2505,45.2505,45.2098,45.2098,44100.0
2012-03-09 12:20:00,55.59,55.62,55.57,55.62,35300.0,45.2098,45.2342,45.1936,45.2342,35300.0
2012-03-09 12:25:00,55.62,55.62,55.58,55.58,29900.0,45.2342,45.2342,45.2017,45.2017,29900.0
2012-03-09 12:30:00,55.58,55.58,55.52,55.55,37000.0,45.2017,45.2017,45.1529,45.1773,37000.0
2012-03-09 12:35:00,55.55,55.57,55.51,55.51,26100.0,45.1773,45.1936,45.1448,45.1448,26100.0
2012-03-09 12:40:00,55.51,55.61,55.5,55.58,74100.0,45.1448,45.2261,45.1366,45.2017,74100.0
2012-03-09 12:45:00,55.58,55.66,55.57,55.66,54100.0,45.2017,45.2668,45.1936,45.2668,54100.0
2012-03-09 12:50:00,55.65,55.69,55.64,55.67,60800.0,45.2586,45.2912,45.2505,45.2749,60800.0
2012-03-09 12:55:00,55.67,55.67,55.61,55.66,31600.0,45.2749,45.2749,45.2261,45.2668,31600.0
2012-03-09 13:00:00,55.66,55.69,55.64,55.67,30200.0,45.2668,45.2912,45.2505,45.2749,30200.0
2012-03-09 13:05:00,55.67,55.69,55.65,55.69,39500.0,45.2749,45.2912,45.2586,45.2912,39500.0
2012-03-09 13:10:00,55.69,55.69,55.66,55.68,24300.0,45.2912,45.2912,45.2668,45.283,24300.0
2012-03-09 13:15:00,55.69,55.71,55.68,55.69,39300.0,45.2912,45.3074,45.283,45.2912,39300.0
2012-03-09 13:20:00,55.69,55.74,55.69,55.72,65900.0,45.2912,45.3318,45.2912,45.3156,65900.0
2012-03-09 13:25:00,55.71,55.72,55.68,55.71,44700.0,45.3074,45.3156,45.283,45.3074,44700.0
2012-03-09 13:30:00,55.71,55.73,55.69,55.7,44000.0,45.3074,45.3237,45.2912,45.2993,44000.0
2012-03-09 13:35:00,55.7,55.81,55.7,55.8,60600.0,45.2993,45.3887,45.2993,45.3806,60600.0
2012-03-09 13:40:00,55.8,55.84,55.8,55.83,65800.0,45.3806,45.4131,45.3806,45.405,65800.0
2012-03-09 13:45:00,55.84,55.84,55.8,55.8,47900.0,45.4131,45.4131,45.3806,45.3806,47900.0
2012-03-09 13:50:00,55.8,55.81,55.8,55.8,24700.0,45.3806,45.3887,45.3806,45.3806,24700.0
2012-03-09 13:55:00,55.81,55.88,55.8,55.86,56800.0,45.3887,45.4457,45.3806,45.4294,56800.0
2012-03-09 14:00:00,55.85,55.88,55.83,55.83,41600.0,45.4213,45.4457,45.405,45.405,41600.0
2012-03-09 14:05:00,55.83,55.84,55.78,55.79,38300.0,45.405,45.4131,45.3643,45.3725,38300.0
2012-03-09 14:10:00,55.79,55.82,55.77,55.77,43000.0,45.3725,45.3969,45.3562,45.3562,43000.0
2012-03-09 14:15:00,55.77,55.79,55.77,55.78,27700.0,45.3562,45.3725,45.3562,45.3643,27700.0
2012-03-09 14:20:00,55.78,55.84,55.78,55.83,40500.0,45.3643,45.4131,45.3643,45.405,40500.0
2012-03-09 14:25:00,55.83,55.87,55.83,55.84,59000.0,45.405,45.4375,45.405,45.4131,59000.0
2012-03-09 14:30:00,55.84,55.9,55.84,55.9,49700.0,45.4131,45.4619,45.4131,45.4619,49700.0
2012-03-09 14:35:00,55.89,55.91,55.88,55.89,40300.0,45.4538,45.4701,45.4457,45.4538,40300.0
2012-03-09 14:40:00,55.88,55.93,55.88,55.91,61800.0,45.4457,45.4863,45.4457,45.4701,61800.0
2012-03-09 14:45:00,55.91,55.93,55.88,55.88,85900.0,45.4701,45.4863,45.4457,45.4457,85900.0
2012-03-09 14:50:00,55.87,55.88,55.76,55.76,61500.0,45.4375,45.4457,45.3481,45.3481,61500.0
2012-03-09 14:55:00,55.75,55.77,55.72,55.76,63400.0,45.34,45.3562,45.3156,45.3481,63400.0
2012-03-09 15:00:00,55.76,55.83,55.76,55.82,36400.0,45.3481,45.405,45.3481,45.3969,36400.0
2012-03-09 15:05:00,55.82,55.88,55.81,55.87,35700.0,45.3969,45.4457,45.3887,45.4375,35700.0
2012-03-09 15:10:00,55.87,55.89,55.85,55.89,42900.0,45.4375,45.4538,45.4213,45.4538,42900.0
2012-03-09 15:15:00,55.89,55.89,55.85,55.85,39700.0,45.4538,45.4538,45.4213,45.4213,39700.0
2012-03-09 15:20:00,55.85,55.89,55.85,55.89,23200.0,45.4213,45.4538,45.4213,45.4538,23200.0
2012-03-09 15:25:00,55.88,55.91,55.86,55.89,60900.0,45.4457,45.4701,45.4294,45.4538,60900.0
2012-03-09 15:30:00,55.89,55.9,55.79,55.79,59500.0,45.4538,45.4619,45.3725,45.3725,59500.0
2012-03-09 15:35:00,55.79,55.81,55.78,55.79,79500.0,45.3725,45.3887,45.3643,45.3725,79500.0
2012-03-09 15:40:00,55.79,55.95,55.76,55.79,75800.0,45.3725,45.5026,45.3481,45.3725,75800.0
2012-03-09 15:45:00,55.79,55.81,55.7,55.75,105900.0,45.3725,45.3887,45.2993,45.34,105900.0
2012-03-09 15:50:00,55.76,55.77,55.72,55.74,121500.0,45.3481,45.3562,45.3156,45.3318,121500.0
2012-03-09 15:55:00,55.73,55.8,55.7,55.8,298900.0,45.3237,45.3806,45.2993,45.3806,298900.0
2012-03-12 09:30:00,55.8,55.88,55.33,55.34,88500.0,45.3806,45.4457,44.9984,45.0065,88500.0
2012-03-12 09:35:00,55.36,55.45,55.32,55.42,43300.0,45.0228,45.096,44.9902,45.0716,43300.0
2012-03-12 09:40:00,55.41,55.53,55.37,55.43,65700.0,45.0634,45.161,45.0309,45.0797,65700.0
2012-03-12 09:45:00,55.42,55.43,55.33,55.34,99200.0,45.0716,45.0797,44.9984,45.0065,99200.0
2012-03-12 09:50:00,55.34,55.36,55.29,55.35,51800.0,45.0065,45.0228,44.9658,45.0146,51800.0
2012-03-12 09:55:00,55.35,55.35,55.23,55.25,39900.0,45.0146,45.0146,44.917,44.9333,39900.0
2012-03-12 10:00:00,55.25,55.38,55.24,55.37,76400.0,44.9333,45.039,44.9252,45.0309,76400.0
2012-03-12 10:05:00,55.37,55.47,55.35,55.46,44200.0,45.0309,45.1122,45.0146,45.1041,44200.0
2012-03-12 10:10:00,55.47,55.48,55.36,55.4,69200.0,45.1122,45.1204,45.0228,45.0553,69200.0
2012-03-12 10:15:00,55.4,55.41,55.36,55.41,34800.0,45.0553,45.0634,45.0228,45.0634,34800.0
2012-03-12 10:20:00,55.4,55.41,55.27,55.28,68100.0,45.0553,45.0634,44.9496,44.9577,68100.0
2012-03-12 10:25:00,55.27,55.31,55.26,55.3,47000.0,44.9496,44.9821,44.9414,44.974,47000.0
2012-03-12 10:30:00,55.3,55.3,55.22,55.23,103400.0,44.974,44.974,44.9089,44.917,103400.0
2012-03-12 10:35:00,55.23,55.27,55.22,55.26,37900.0,44.917,44.9496,44.9089,44.9414,37900.0
2012-03-12 10:40:00,55.26,55.27,55.24,55.27,36200.0,44.9414,44.9496,44.9252,44.9496,36200.0
2012-03-12 10:45:00,55.26,55.29,55.24,55.29,66500.0,44.9414,44.9658,44.9252,44.9658,66500.0
2012-03-12 10:50:00,55.29,55.35,55.29,55.33,29700.0,44.9658,45.0146,44.9658,44.9984,29700.0
2012-03-12 10:55:00,55.33,55.33,55.27,55.28,43500.0,44.9984,44.9984,44.9496,44.9577,43500.0
2012-03-12 11:00:00,55.28,55.3,55.26,55.3,35400.0,44.9577,44.974,44.9414,44.974,35400.0
2012-03-12 11:05:00,55.3,55.32,55.26,55.31,77900.0,44.974,44.9902,44.9414,44.9821,77900.0
2012-03-12 11:10:00,55.31,55.36,55.29,55.36,33500.0,44.9821,45.0228,44.9658,45.0228,33500.0
2012-03-12 11:15:00,55.36,55.36,55.31,55.31,48100.0,45.0228,45.0228,44.9821,44.9821,48100.0
2012-03-12 11:20:00,55.31,55.33,55.3,55.31,57800.0,44.9821,44.9984,44.974,44.9821,57800.0
2012-03-12 11:25:00,55.31,55.33,55.31,55.32,14000.0,44.9821,44.9984,44.9821,44.9902,14000.0
2012-03-12 11:30:00,55.33,55.34,55.31,55.32,44300.0,44.9984,45.0065,44.9821,44.9902,44300.0
2012-03-12 11:35:00,55.32,55.32,55.26,55.27,29000.0,44.9902,44.9902,44.9414,44.9496,29000.0
2012-03-12 11:40:00,55.26,55.26,55.17,55.17,50400.0,44.9414,44.9414,44.8683,44.8683,50400.0
2012-03-12 11:45:00,55.17,55.18,55.12,55.14,50100.0,44.8683,44.8764,44.8276,44.8439,50100.0
2012-03-12 11:50:00,55.14,55.14,55.03,55.03,76100.0,44.8439,44.8439,44.7544,44.7544,76100.0
2012-03-12 11:55:00,55.03,55.03,55.0,55.01,42200.0,44.7544,44.7544,44.73,44.7381,42200.0
2012-03-12 12:00:00,55.01,55.15,55.0,55.1,67700.0,44.7381,44.852,44.73,44.8113,67700.0
2012-03-12 12:05:00,55.1,55.17,55.1,55.17,35300.0,44.8113,44.8683,44.8113,44.8683,35300.0
2012-03-12 12:10:00,55.16,55.24,55.16,55.23,41200.0,44.8601,44.9252,44.8601,44.917,41200.0
2012-03-12 12:15:00,55.24,55.26,55.21,55.21,39200.0,44.9252,44.9414,44.9008,44.9008,39200.0
2012-03-12 12:20:00,55.21,55.21,55.14,55.15,30000.0,44.9008,44.9008,44.8439,44.852,30000.0
2012-03-12 12:25:00,55.15,55.15,55.06,55.12,53400.0,44.852,44.852,44.7788,44.8276,53400.0
2012-03-12 12:30:00,55.12,55.13,55.06,55.08,78200.0,44.8276,44.8357,44.7788,44.7951,78200.0
2012-03-12 12:35:00,55.08,55.09,55.07,55.09,59600.0,44.7951,44.8032,44.7869,44.8032,59600.0
2012-03-12 12:40:00,55.09,55.12,55.08,55.11,52400.0,44.8032,44.8276,44.7951,44.8195,52400.0
2012-03-12 12:45:00,55.12,55.12,55.09,55.09,24800.0,44.8276,44.8276,44.8032,44.8032,24800.0
2012-03-12 12:50:00,55.1,55.1,55.06,55.08,36300.0,44.8113,44.8113,44.7788,44.7951,36300.0
2012-03-12 12:55:00,55.08,55.1,55.08,55.09,17000.0,44.7951,44.8113,44.7951,44.8032,17000.0
2012-03-12 13:00:00,55.09,55.09,55.05,55.05,28000.0,44.8032,44.8032,44.7707,44.7707,28000.0
2012-03-12 13:05:00,55.05,55.06,55.03,55.06,33700.0,44.7707,44.7788,44.7544,44.7788,33700.0
2012-03-12 13:10:00,55.06,55.07,55.05,55.06,12800.0,44.7788,44.7869,44.7707,44.7788,12800.0
2012-03-12 13:15:00,55.06,55.08,55.06,55.07,42200.0,44.7788,44.7951,44.7788,44.7869,42200.0
2012-03-12 13:20:00,55.06,55.09,55.03,55.03,32000.0,44.7788,44.8032,44.7544,44.7544,32000.0
2012-03-12 13:25:00,55.03,55.04,55.02,55.02,16500.0,44.7544,44.7625,44.7463,44.7463,16500.0
2012-03-12 13:30:00,55.03,55.03,55.01,55.03,34300.0,44.7544,44.7544,44.7381,44.7544,34300.0
2012-03-12 13:35:00,55.03,55.08,55.02,55.08,27600.0,44.7544,44.7951,44.7463,44.7951,27600.0
2012-03-12 13:40:00,55.08,55.1,55.08,55.08,29100.0,44.7951,44.8113,44.7951,44.7951,29100.0
2012-03-12 13:45:00,55.09,55.1,55.01,55.01,109100.0,44.8032,44.8113,44.7381,44.7381,109100.0
2012-03-12 13:50:00,55.01,55.02,54.99,55.0,56700.0,44.7381,44.7463,44.7219,44.73,56700.0
2012-03-12 13:55:00,55.0,55.01,54.98,54.98,35900.0,44.73,44.7381,44.7137,44.7137,35900.0
2012-03-12 14:00:00,54.98,55.0,54.97,54.99,38300.0,44.7137,44.73,44.7056,44.7219,38300.0
2012-03-12 14:05:00,54.99,55.0,54.99,55.0,20900.0,44.7219,44.73,44.7219,44.73,20900.0
2012-03-12 14:10:00,55.0,55.05,54.99,55.05,32600.0,44.73,44.7707,44.7219,44.7707,32600.0
2012-03-12 14:15:00,55.05,55.07,55.02,55.03,47000.0,44.7707,44.7869,44.7463,44.7544,47000.0
2012-03-12 14:20:00,55.04,55.06,55.03,55.03,32700.0,44.7625,44.7788,44.7544,44.7544,32700.0
2012-03-12 14:25:00,55.03,55.03,55.01,55.01,31400.0,44.7544,44.7544,44.7381,44.7381,31400.0
2012-03-12 14:30:00,55.02,55.03,55.01,55.02,35200.0,44.7463,44.7544,44.7381,44.7463,35200.0
2012-03-12 14:35:00,55.03,55.05,55.02,55.04,75100.0,44.7544,44.7707,44.7463,44.7625,75100.0
2012-03-12 14:40:00,55.05,55.05,55.03,55.04,34600.0,44.7707,44.7707,44.7544,44.7625,34600.0
2012-03-12 14:45:00,55.04,55.06,55.03,55.04,63000.0,44.7625,44.7788,44.7544,44.7625,63000.0
2012-03-12 14:50:00,55.04,55.04,54.99,54.99,33000.0,44.7625,44.7625,44.7219,44.7219,33000.0
2012-03-12 14:55:00,55.0,55.01,54.99,55.01,36600.0,44.73,44.7381,44.7219,44.7381,36600.0
2012-03-12 15:00:00,55.01,55.01,54.99,55.0,48100.0,44.7381,44.7381,44.7219,44.73,48100.0
2012-03-12 15:05:00,54.99,55.0,54.96,54.96,54300.0,44.7219,44.73,44.6975,44.6975,54300.0
2012-03-12 15:10:00,54.96,54.98,54.95,54.97,40800.0,44.6975,44.7137,44.6893,44.7056,40800.0
2012-03-12 15:15:00,54.98,55.03,54.97,55.03,110400.0,44.7137,44.7544,44.7056,44.7544,110400.0
2012-03-12 15:20:00,55.02,55.03,54.99,54.99,41500.0,44.7463,44.7544,44.7219,44.7219,41500.0
2012-03-12 15:25:00,55.0,55.01,54.99,55.0,44000.0,44.73,44.7381,44.7219,44.73,44000.0
2012-03-12 15:30:00,55.0,55.01,54.99,55.0,59800.0,44.73,44.7381,44.7219,44.73,59800.0
2012-03-12 15:35:00,55.0,55.02,54.99,55.02,105100.0,44.73,44.7463,44.7219,44.7463,105100.0
2012-03-12 15:40:00,55.01,55.05,55.01,55.01,102500.0,44.7381,44.7707,44.7381,44.7381,102500.0
2012-03-12 15:45:00,55.0,55.07,54.99,55.05,124300.0,44.73,44.7869,44.7219,44.7707,124300.0
2012-03-12 15:50:00,55.06,55.06,55.01,55.02,164000.0,44.7788,44.7788,44.7381,44.7463,164000.0
2012-03-12 15:55:00,55.02,55.07,55.02,55.04,186100.0,44.7463,44.7869,44.7463,44.7625,186100.0
2012-03-13 09:30:00,55.12,55.15,54.99,54.99,111400.0,44.8276,44.852,44.7219,44.7219,111400.0
2012-03-13 09:35:00,55.02,55.12,55.02,55.08,23800.0,44.7463,44.8276,44.7463,44.7951,23800.0
2012-03-13 09:40:00,55.07,55.11,54.93,55.03,79700.0,44.7869,44.8195,44.6731,44.7544,79700.0
2012-03-13 09:45:00,55.03,55.05,54.97,55.03,65800.0,44.7544,44.7707,44.7056,44.7544,65800.0
2012-03-13 09:50:00,55.02,55.14,55.01,55.13,75600.0,44.7463,44.8439,44.7381,44.8357,75600.0
2012-03-13 09:55:00,55.14,55.18,55.03,55.05,64100.0,44.8439,44.8764,44.7544,44.7707,64100.0
2012-03-13 10:00:00,55.05,55.05,54.96,54.99,64400.0,44.7707,44.7707,44.6975,44.7219,64400.0
2012-03-13 10:05:00,54.98,55.01,54.97,55.0,231800.0,44.7137,44.7381,44.7056,44.73,231800.0
2012-03-13 10:10:00,54.99,55.01,54.96,54.96,140300.0,44.7219,44.7381,44.6975,44.6975,140300.0
2012-03-13 10:15:00,54.96,54.97,54.92,54.95,53900.0,44.6975,44.7056,44.6649,44.6893,53900.0
2012-03-13 10:20:00,54.95,54.98,54.88,54.89,49600.0,44.6893,44.7137,44.6324,44.6405,49600.0
2012-03-13 10:25:00,54.9,54.95,54.9,54.91,44200.0,44.6487,44.6893,44.6487,44.6568,44200.0
2012-03-13 10:30:00,54.9,54.91,54.85,54.85,34900.0,44.6487,44.6568,44.608,44.608,34900.0
2012-03-13 10:35:00,54.85,54.9,54.84,54.85,39000.0,44.608,44.6487,44.5999,44.608,39000.0
2012-03-13 10:40:00,54.86,54.96,54.83,54.95,62000.0,44.6161,44.6975,44.5917,44.6893,62000.0
2012-03-13 10:45:00,54.95,54.96,54.86,54.86,38000.0,44.6893,44.6975,44.6161,44.6161,38000.0
2012-03-13 10:50:00,54.86,54.87,54.83,54.84,33200.0,44.6161,44.6243,44.5917,44.5999,33200.0
2012-03-13 10:55:00,54.84,54.84,54.79,54.8,48400.0,44.5999,44.5999,44.5592,44.5673,48400.0
2012-03-13 11:00:00,54.8,54.83,54.79,54.83,34000.0,44.5673,44.5917,44.5592,44.5917,34000.0
2012-03-13 11:05:00,54.83,54.84,54.82,54.82,31900.0,44.5917,44.5999,44.5836,44.5836,31900.0
2012-03-13 11:10:00,54.83,54.83,54.78,54.79,61200.0,44.5917,44.5917,44.5511,44.5592,61200.0
2012-03-13 11:15:00,54.79,54.83,54.78,54.81,21600.0,44.5592,44.5917,44.5511,44.5755,21600.0
2012-03-13 11:20:00,54.81,54.84,54.8,54.83,73700.0,44.5755,44.5999,44.5673,44.5917,73700.0
2012-03-13 11:25:00,54.83,54.9,54.82,54.89,58300.0,44.5917,44.6487,44.5836,44.6405,58300.0
2012-03-13 11:30:00,54.9,54.91,54.82,54.82,77000.0,44.6487,44.6568,44.5836,44.5836,77000.0
2012-03-13 11:35:00,54.82,54.82,54.76,54.79,138800.0,44.5836,44.5836,44.5348,44.5592,138800.0
2012-03-13 11:40:00,54.8,54.85,54.79,54.85,64300.0,44.5673,44.608,44.5592,44.608,64300.0
2012-03-13 11:45:00,54.85,54.86,54.78,54.79,60600.0,44.608,44.6161,44.5511,44.5592,60600.0
2012-03-13 11:50:00,54.79,54.81,54.7,54.75,170500.0,44.5592,44.5755,44.486,44.5267,170500.0
2012-03-13 11:55:00,54.75,54.75,54.72,54.75,52900.0,44.5267,44.5267,44.5023,44.5267,52900.0
2012-03-13 12:00:00,54.74,54.84,54.71,54.84,97500.0,44.5185,44.5999,44.4941,44.5999,97500.0
2012-03-13 12:05:00,54.85,54.89,54.84,54.88,41900.0,44.608,44.6405,44.5999,44.6324,41900.0
2012-03-13 12:10:00,54.87,54.97,54.87,54.97,34800.0,44.6243,44.7056,44.6243,44.7056,34800.0
2012-03-13 12:15:00,54.96,54.99,54.93,54.95,50000.0,44.6975,44.7219,44.6731,44.6893,50000.0
2012-03-13 12:20:00,54.96,54.96,54.93,54.94,35100.0,44.6975,44.6975,44.6731,44.6812,35100.0
2012-03-13 12:25:00,54.94,54.94,54.9,54.9,27700.0,44.6812,44.6812,44.6487,44.6487,27700.0
2012-03-13 12:30:00,54.9,54.91,54.88,54.91,35100.0,44.6487,44.6568,44.6324,44.6568,35100.0
2012-03-13 12:35:00,54.9,54.93,54.88,54.93,42700.0,44.6487,44.6731,44.6324,44.6731,42700.0
2012-03-13 12:40:00,54.93,54.93,54.89,54.9,28200.0,44.6731,44.6731,44.6405,44.6487,28200.0
2012-03-13 12:45:00,54.89,54.91,54.88,54.9,38200.0,44.6405,44.6568,44.6324,44.6487,38200.0
2012-03-13 12:50:00,54.9,54.95,54.9,54.94,16500.0,44.6487,44.6893,44.6487,44.6812,16500.0
2012-03-13 12:55:00,54.95,54.95,54.93,54.94,32500.0,44.6893,44.6893,44.6731,44.6812,32500.0
2012-03-13 13:00:00,54.93,54.95,54.92,54.94,35400.0,44.6731,44.6893,44.6649,44.6812,35400.0
2012-03-13 13:05:00,54.95,54.95,54.89,54.91,33500.0,44.6893,44.6893,44.6405,44.6568,33500.0
2012-03-13 13:10:00,54.9,54.93,54.89,54.89,30800.0,44.6487,44.6731,44.6405,44.6405,30800.0
2012-03-13 13:15:00,54.9,54.95,54.9,54.95,77900.0,44.6487,44.6893,44.6487,44.6893,77900.0
2012-03-13 13:20:00,54.94,55.0,54.94,54.99,41900.0,44.6812,44.73,44.6812,44.7219,41900.0
2012-03-13 13:25:00,55.0,55.06,54.99,55.05,73700.0,44.73,44.7788,44.7219,44.7707,73700.0
2012-03-13 13:30:00,55.05,55.06,54.98,54.98,88600.0,44.7707,44.7788,44.7137,44.7137,88600.0
2012-03-13 13:35:00,54.98,55.01,54.98,54.99,40700.0,44.7137,44.7381,44.7137,44.7219,40700.0
2012-03-13 13:40:00,54.99,55.02,54.99,55.0,60400.0,44.7219,44.7463,44.7219,44.73,60400.0
2012-03-13 13:45:00,55.0,55.02,54.99,54.99,36200.0,44.73,44.7463,44.7219,44.7219,36200.0
2012-03-13 13:50:00,55.0,55.01,54.98,54.99,51900.0,44.73,44.7381,44.7137,44.7219,51900.0
2012-03-13 13:55:00,55.0,55.0,54.98,54.99,21400.0,44.73,44.73,44.7137,44.7219,21400.0
2012-03-13 14:00:00,54.98,55.02,54.98,55.02,66500.0,44.7137,44.7463,44.7137,44.7463,66500.0
2012-03-13 14:05:00,55.02,55.02,54.98,55.0,24000.0,44.7463,44.7463,44.7137,44.73,24000.0
2012-03-13 14:10:00,55.0,55.03,54.98,55.0,53200.0,44.73,44.7544,44.7137,44.73,53200.0
2012-03-13 14:15:00,55.01,55.02,54.96,54.98,83800.0,44.7381,44.7463,44.6975,44.7137,83800.0
2012-03-13 14:20:00,54.98,55.03,54.98,54.98,52900.0,44.7137,44.7544,44.7137,44.7137,52900.0
2012-03-13 14:25:00,54.98,55.01,54.93,54.95,31300.0,44.7137,44.7381,44.6731,44.6893,31300.0
2012-03-13 14:30:00,54.96,55.0,54.91,54.91,59500.0,44.6975,44.73,44.6568,44.6568,59500.0
2012-03-13 14:35:00,54.91,54.96,54.89,54.96,33000.0,44.6568,44.6975,44.6405,44.6975,33000.0
2012-03-13 14:40:00,54.96,55.01,54.93,54.98,47700.0,44.6975,44.7381,44.6731,44.7137,47700.0
2012-03-13 14:45:00,54.99,55.03,54.98,55.01,52000.0,44.7219,44.7544,44.7137,44.7381,52000.0
2012-03-13 14:50:00,55.01,55.02,54.98,55.0,65400.0,44.7381,44.7463,44.7137,44.73,65400.0
2012-03-13 14:55:00,54.99,55.01,54.98,55.0,57000.0,44.7219,44.7381,44.7137,44.73,57000.0
2012-03-13 15:00:00,55.0,55.04,54.99,55.0,175700.0,44.73,44.7625,44.7219,44.73,175700.0
2012-03-13 15:05:00,55.0,55.1,54.97,55.01,184200.0,44.73,44.8113,44.7056,44.7381,184200.0
2012-03-13 15:10:00,55.01,55.16,55.0,55.16,95300.0,44.7381,44.8601,44.73,44.8601,95300.0
2012-03-13 15:15:00,55.15,55.18,55.13,55.15,68300.0,44.852,44.8764,44.8357,44.852,68300.0
2012-03-13 15:20:00,55.16,55.32,55.15,55.31,115600.0,44.8601,44.9902,44.852,44.9821,115600.0
2012-03-13 15:25:00,55.31,55.33,55.19,55.22,96600.0,44.9821,44.9984,44.8845,44.9089,96600.0
2012-03-13 15:30:00,55.22,55.3,55.21,55.29,99500.0,44.9089,44.974,44.9008,44.9658,99500.0
2012-03-13 15:35:00,55.3,55.33,55.26,55.29,165500.0,44.974,44.9984,44.9414,44.9658,165500.0
2012-03-13 15:40:00,55.29,55.34,55.25,55.33,329000.0,44.9658,45.0065,44.9333,44.9984,329000.0
2012-03-13 15:45:00,55.32,55.35,55.3,55.3,119900.0,44.9902,45.0146,44.974,44.974,119900.0
2012-03-13 15:50:00,55.31,55.38,55.3,55.32,294800.0,44.9821,45.039,44.974,44.9902,294800.0
2012-03-13 15:55:00,55.33,55.35,55.32,55.34,400800.0,44.9984,45.0146,44.9902,45.0065,400800.0
2012-03-14 09:30:00,55.16,55.33,55.04,55.3,118200.0,44.8601,44.9984,44.7625,44.974,118200.0
2012-03-14 09:35:00,55.3,55.41,55.27,55.4,46800.0,44.974,45.0634,44.9496,45.0553,46800.0
2012-03-14 09:40:00,55.41,55.45,55.34,55.35,57400.0,45.0634,45.096,45.0065,45.0146,57400.0
2012-03-14 09:45:00,55.34,55.47,55.32,55.42,49500.0,45.0065,45.1122,44.9902,45.0716,49500.0
2012-03-14 09:50:00,55.42,55.5,55.42,55.49,59600.0,45.0716,45.1366,45.0716,45.1285,59600.0
2012-03-14 09:55:00,55.48,55.48,55.35,55.37,107300.0,45.1204,45.1204,45.0146,45.0309,107300.0
2012-03-14 10:00:00,55.38,55.52,55.38,55.49,126200.0,45.039,45.1529,45.039,45.1285,126200.0
2012-03-14 10:05:00,55.48,55.54,55.47,55.54,79400.0,45.1204,45.1692,45.1122,45.1692,79400.0
2012-03-14 10:10:00,55.54,55.63,55.5,55.61,44500.0,45.1692,45.2424,45.1366,45.2261,44500.0
2012-03-14 10:15:00,55.62,55.77,55.6,55.73,172600.0,45.2342,45.3562,45.218,45.3237,172600.0
2012-03-14 10:20:00,55.72,55.82,55.71,55.77,59900.0,45.3156,45.3969,45.3074,45.3562,59900.0
2012-03-14 10:25:00,55.77,55.82,55.73,55.74,57000.0,45.3562,45.3969,45.3237,45.3318,57000.0
2012-03-14 10:30:00,55.73,55.87,55.73,55.81,114200.0,45.3237,45.4375,45.3237,45.3887,114200.0
2012-03-14 10:35:00,55.81,55.82,55.76,55.79,50700.0,45.3887,45.3969,45.3481,45.3725,50700.0
2012-03-14 10:40:00,55.78,55.82,55.75,55.76,69300.0,45.3643,45.3969,45.34,45.3481,69300.0
2012-03-14 10:45:00,55.76,55.78,55.72,55.75,98800.0,45.3481,45.3643,45.3156,45.34,98800.0
2012-03-14 10:50:00,55.75,55.82,55.73,55.81,32900.0,45.34,45.3969,45.3237,45.3887,32900.0
2012-03-14 10:55:00,55.8,55.81,55.7,55.72,64800.0,45.3806,45.3887,45.2993,45.3156,64800.0
2012-03-14 11:00:00,55.72,55.74,55.67,55.69,56400.0,45.3156,45.3318,45.2749,45.2912,56400.0
2012-03-14 11:05:00,55.69,55.71,55.67,55.7,83600.0,45.2912,45.3074,45.2749,45.2993,83600.0
2012-03-14 11:10:00,55.7,55.79,55.7,55.72,72000.0,45.2993,45.3725,45.2993,45.3156,72000.0
2012-03-14 11:15:00,55.72,55.72,55.64,55.69,75800.0,45.3156,45.3156,45.2505,45.2912,75800.0
2012-03-14 11:20:00,55.7,55.74,55.64,55.64,77100.0,45.2993,45.3318,45.2505,45.2505,77100.0
2012-03-14 11:25:00,55.64,55.66,55.62,55.65,93200.0,45.2505,45.2668,45.2342,45.2586,93200.0
2012-03-14 11:30:00,55.66,55.68,55.62,55.68,67900.0,45.2668,45.283,45.2342,45.283,67900.0
2012-03-14 11:35:00,55.68,55.68,55.58,55.66,172000.0,45.283,45.283,45.2017,45.2668,172000.0
2012-03-14 11:40:00,55.66,55.67,55.61,55.62,88000.0,45.2668,45.2749,45.2261,45.2342,88000.0
2012-03-14 11:45:00,55.62,55.63,55.55,55.58,204700.0,45.2342,45.2424,45.1773,45.2017,204700.0
2012-03-14 11:50:00,55.58,55.59,55.55,55.59,50200.0,45.2017,45.2098,45.1773,45.2098,50200.0
2012-03-14 11:55:00,55.59,55.67,55.58,55.65,46800.0,45.2098,45.2749,45.2017,45.2586,46800.0
2012-03-14 12:00:00,55.65,55.69,55.65,55.68,25400.0,45.2586,45.2912,45.2586,45.283,25400.0
2012-03-14 12:05:00,55.68,55.72,55.66,55.7,89300.0,45.283,45.3156,45.2668,45.2993,89300.0
2012-03-14 12:10:00,55.7,55.78,55.7,55.78,45700.0,45.2993,45.3643,45.2993,45.3643,45700.0
2012-03-14 12:15:00,55.78,55.79,55.69,55.73,92100.0,45.3643,45.3725,45.2912,45.3237,92100.0
2012-03-14 12:20:00,55.74,55.77,55.73,55.77,54800.0,45.3318,45.3562,45.3237,45.3562,54800.0
2012-03-14 12:25:00,55.77,55.81,55.75,55.78,153600.0,45.3562,45.3887,45.34,45.3643,153600.0
2012-03-14 12:30:00,55.77,55.78,55.7,55.7,112700.0,45.3562,45.3643,45.2993,45.2993,112700.0
2012-03-14 12:35:00,55.7,55.7,55.61,55.65,193200.0,45.2993,45.2993,45.2261,45.2586,193200.0
2012-03-14 12:40:00,55.65,55.78,55.64,55.77,58800.0,45.2586,45.3643,45.2505,45.3562,58800.0
2012-03-14 12:45:00,55.78,55.82,55.76,55.8,65900.0,45.3643,45.3969,45.3481,45.3806,65900.0
2012-03-14 12:50:00,55.8,55.82,55.77,55.77,51600.0,45.3806,45.3969,45.3562,45.3562,51600.0
2012-03-14 12:55:00,55.78,55.82,55.78,55.81,41400.0,45.3643,45.3969,45.3643,45.3887,41400.0
2012-03-14 13:00:00,55.82,55.85,55.77,55.78,48400.0,45.3969,45.4213,45.3562,45.3643,48400.0
2012-03-14 13:05:00,55.78,55.81,55.77,55.77,39800.0,45.3643,45.3887,45.3562,45.3562,39800.0
2012-03-14 13:10:00,55.78,55.82,55.77,55.8,28100.0,45.3643,45.3969,45.3562,45.3806,28100.0
2012-03-14 13:15:00,55.81,55.81,55.78,55.81,43200.0,45.3887,45.3887,45.3643,45.3887,43200.0
2012-03-14 13:20:00,55.8,55.84,55.8,55.83,60000.0,45.3806,45.4131,45.3806,45.405,60000.0
2012-03-14 13:25:00,55.83,55.85,55.78,55.79,69400.0,45.405,45.4213,45.3643,45.3725,69400.0
2012-03-14 13:30:00,55.78,55.8,55.78,55.79,24300.0,45.3643,45.3806,45.3643,45.3725,24300.0
2012-03-14 13:35:00,55.79,55.85,55.79,55.83,63300.0,45.3725,45.4213,45.3725,45.405,63300.0
2012-03-14 13:40:00,55.82,55.83,55.77,55.78,52100.0,45.3969,45.405,45.3562,45.3643,52100.0
2012-03-14 13:45:00,55.77,55.84,55.77,55.81,44200.0,45.3562,45.4131,45.3562,45.3887,44200.0
2012-03-14 13:50:00,55.82,55.86,55.81,55.86,34500.0,45.3969,45.4294,45.3887,45.4294,34500.0
2012-03-14 13:55:00,55.85,55.86,55.79,55.8,50700.0,45.4213,45.4294,45.3725,45.3806,50700.0
2012-03-14 14:00:00,55.79,55.81,55.78,55.78,37600.0,45.3725,45.3887,45.3643,45.3643,37600.0
2012-03-14 14:05:00,55.79,55.82,55.77,55.77,54900.0,45.3725,45.3969,45.3562,45.3562,54900.0
2012-03-14 14:10:00,55.77,55.8,55.76,55.8,62800.0,45.3562,45.3806,45.3481,45.3806,62800.0
2012-03-14 14:15:00,55.8,55.87,55.79,55.84,60800.0,45.3806,45.4375,45.3725,45.4131,60800.0
2012-03-14 14:20:00,55.84,55.86,55.78,55.78,79300.0,45.4131,45.4294,45.3643,45.3643,79300.0
2012-03-14 14:25:00,55.78,55.8,55.77,55.79,31700.0,45.3643,45.3806,45.3562,45.3725,31700.0
2012-03-14 14:30:00,55.8,55.86,55.79,55.86,70300.0,45.3806,45.4294,45.3725,45.4294,70300.0
2012-03-14 14:35:00,55.86,55.86,55.8,55.8,40000.0,45.4294,45.4294,45.3806,45.3806,40000.0
2012-03-14 14:40:00,55.8,55.81,55.76,55.76,44800.0,45.3806,45.3887,45.3481,45.3481,44800.0
2012-03-14 14:45:00,55.76,55.77,55.74,55.75,86400.0,45.3481,45.3562,45.3318,45.34,86400.0
2012-03-14 14:50:00,55.74,55.76,55.74,55.74,53100.0,45.3318,45.3481,45.3318,45.3318,53100.0
2012-03-14 14:55:00,55.73,55.75,55.72,55.73,55300.0,45.3237,45.34,45.3156,45.3237,55300.0
2012-03-14 15:00:00,55.73,55.75,55.7,55.7,86000.0,45.3237,45.34,45.2993,45.2993,86000.0
2012-03-14 15:05:00,55.7,55.73,55.7,55.73,33900.0,45.2993,45.3237,45.2993,45.3237,33900.0
2012-03-14 15:10:00,55.73,55.77,55.72,55.75,66700.0,45.3237,45.3562,45.3156,45.34,66700.0
2012-03-14 15:15:00,55.75,55.75,55.73,55.74,20500.0,45.34,45.34,45.3237,45.3318,20500.0
2012-03-14 15:20:00,55.74,55.75,55.73,55.75,55700.0,45.3318,45.34,45.3237,45.34,55700.0
2012-03-14 15:25:00,55.75,55.76,55.71,55.74,128700.0,45.34,45.3481,45.3074,45.3318,128700.0
2012-03-14 15:30:00,55.75,55.76,55.74,55.75,68200.0,45.34,45.3481,45.3318,45.34,68200.0
2012-03-14 15:35:00,55.75,55.78,55.74,55.78,68500.0,45.34,45.3643,45.3318,45.3643,68500.0
2012-03-14 15:40:00,55.77,55.81,55.75,55.81,113900.0,45.3562,45.3887,45.34,45.3887,113900.0
2012-03-14 15:45:00,55.8,55.8,55.73,55.78,174100.0,45.3806,45.3806,45.3237,45.3643,174100.0
2012-03-14 15:50:00,55.77,55.84,55.77,55.84,184900.0,45.3562,45.4131,45.3562,45.4131,184900.0
2012-03-14 15:55:00,55.84,55.84,55.77,55.79,381900.0,45.4131,45.4131,45.3562,45.3725,381900.0
2012-03-15 09:30:00,55.9,56.13,55.85,56.04,121300.0,45.4619,45.649,45.4213,45.5758,121300.0
2012-03-15 09:35:00,56.05,56.05,55.88,56.01,70700.0,45.5839,45.5839,45.4457,45.5514,70700.0
2012-03-15 09:40:00,56.01,56.02,55.95,56.01,83200.0,45.5514,45.5595,45.5026,45.5514,83200.0
2012-03-15 09:45:00,56.01,56.25,55.94,56.07,164900.0,45.5514,45.7466,45.4945,45.6002,164900.0
2012-03-15 09:50:00,56.07,56.12,56.03,56.08,114300.0,45.6002,45.6409,45.5677,45.6083,114300.0
2012-03-15 09:55:00,56.09,56.11,55.79,55.81,85500.0,45.6165,45.6327,45.3725,45.3887,85500.0
2012-03-15 10:00:00,55.81,55.98,55.81,55.93,147400.0,45.3887,45.527,45.3887,45.4863,147400.0
2012-03-15 10:05:00,55.92,55.93,55.79,55.81,93100.0,45.4782,45.4863,45.3725,45.3887,93100.0
2012-03-15 10:10:00,55.81,55.85,55.78,55.81,45400.0,45.3887,45.4213,45.3643,45.3887,45400.0
2012-03-15 10:15:00,55.82,55.89,55.82,55.88,53200.0,45.3969,45.4538,45.3969,45.4457,53200.0
2012-03-15 10:20:00,55.89,55.89,55.81,55.84,54800.0,45.4538,45.4538,45.3887,45.4131,54800.0
2012-03-15 10:25:00,55.84,55.85,55.79,55.82,36200.0,45.4131,45.4213,45.3725,45.3969,36200.0
2012-03-15 10:30:00,55.81,55.82,55.67,55.68,47600.0,45.3887,45.3969,45.2749,45.283,47600.0
2012-03-15 10:35:00,55.68,55.71,55.63,55.66,52200.0,45.283,45.3074,45.2424,45.2668,52200.0
2012-03-15 10:40:00,55.66,55.69,55.65,55.65,37700.0,45.2668,45.2912,45.2586,45.2586,37700.0
2012-03-15 10:45:00,55.66,55.75,55.63,55.68,49700.0,45.2668,45.34,45.2424,45.283,49700.0
2012-03-15 10:50:00,55.68,55.69,55.64,55.67,52800.0,45.283,45.2912,45.2505,45.2749,52800.0
2012-03-15 10:55:00,55.66,55.73,55.66,55.68,52200.0,45.2668,45.3237,45.2668,45.283,52200.0
2012-03-15 11:00:00,55.69,55.69,55.64,55.64,68900.0,45.2912,45.2912,45.2505,45.2505,68900.0
2012-03-15 11:05:00,55.64,55.65,55.62,55.65,39900.0,45.2505,45.2586,45.2342,45.2586,39900.0
2012-03-15 11:10:00,55.65,55.74,55.65,55.7,41000.0,45.2586,45.3318,45.2586,45.2993,41000.0
2012-03-15 11:15:00,55.71,55.73,55.68,55.71,49900.0,45.3074,45.3237,45.283,45.3074,49900.0
2012-03-15 11:20:00,55.71,55.72,55.65,55.7,47700.0,45.3074,45.3156,45.2586,45.2993,47700.0
2012-03-15 11:25:00,55.7,55.86,55.7,55.86,63500.0,45.2993,45.4294,45.2993,45.4294,63500.0
2012-03-15 11:30:00,55.86,55.88,55.82,55.85,85700.0,45.4294,45.4457,45.3969,45.4213,85700.0
2012-03-15 11:35:00,55.85,55.85,55.77,55.8,46300.0,45.4213,45.4213,45.3562,45.3806,46300.0
2012-03-15 11:40:00,55.81,55.86,55.8,55.84,38800.0,45.3887,45.4294,45.3806,45.4131,38800.0
2012-03-15 11:45:00,55.84,55.84,55.78,55.78,22300.0,45.4131,45.4131,45.3643,45.3643,22300.0
2012-03-15 11:50:00,55.79,55.82,55.76,55.8,35000.0,45.3725,45.3969,45.3481,45.3806,35000.0
2012-03-15 11:55:00,55.81,55.83,55.75,55.77,47600.0,45.3887,45.405,45.34,45.3562,47600.0
2012-03-15 12:00:00,55.77,55.78,55.72,55.72,19000.0,45.3562,45.3643,45.3156,45.3156,19000.0
2012-03-15 12:05:00,55.72,55.72,55.65,55.67,31500.0,45.3156,45.3156,45.2586,45.2749,31500.0
2012-03-15 12:10:00,55.66,55.67,55.65,55.66,10900.0,45.2668,45.2749,45.2586,45.2668,10900.0
2012-03-15 12:15:00,55.66,55.71,55.64,55.71,55300.0,45.2668,45.3074,45.2505,45.3074,55300.0
2012-03-15 12:20:00,55.71,55.8,55.71,55.79,37900.0,45.3074,45.3806,45.3074,45.3725,37900.0
2012-03-15 12:25:00,55.8,55.83,55.79,55.79,29700.0,45.3806,45.405,45.3725,45.3725,29700.0
2012-03-15 12:30:00,55.8,55.82,55.79,55.79,30700.0,45.3806,45.3969,45.3725,45.3725,30700.0
2012-03-15 12:35:00,55.8,55.8,55.76,55.76,11500.0,45.3806,45.3806,45.3481,45.3481,11500.0
2012-03-15 12:40:00,55.76,55.77,55.72,55.75,40600.0,45.3481,45.3562,45.3156,45.34,40600.0
2012-03-15 12:45:00,55.75,55.76,55.71,55.71,16500.0,45.34,45.3481,45.3074,45.3074,16500.0
2012-03-15 12:50:00,55.72,55.74,55.71,55.73,25900.0,45.3156,45.3318,45.3074,45.3237,25900.0
2012-03-15 12:55:00,55.72,55.74,55.71,55.72,44800.0,45.3156,45.3318,45.3074,45.3156,44800.0
2012-03-15 13:00:00,55.72,55.76,55.7,55.75,41400.0,45.3156,45.3481,45.2993,45.34,41400.0
2012-03-15 13:05:00,55.75,55.79,55.75,55.76,25700.0,45.34,45.3725,45.34,45.3481,25700.0
2012-03-15 13:10:00,55.76,55.78,55.75,55.77,24400.0,45.3481,45.3643,45.34,45.3562,24400.0
2012-03-15 13:15:00,55.76,55.76,55.7,55.73,61400.0,45.3481,45.3481,45.2993,45.3237,61400.0
2012-03-15 13:20:00,55.73,55.73,55.65,55.7,136000.0,45.3237,45.3237,45.2586,45.2993,136000.0
2012-03-15 13:25:00,55.7,55.7,55.68,55.69,17700.0,45.2993,45.2993,45.283,45.2912,17700.0
2012-03-15 13:30:00,55.7,55.72,55.69,55.69,23700.0,45.2993,45.3156,45.2912,45.2912,23700.0
2012-03-15 13:35:00,55.69,55.71,55.69,55.7,14100.0,45.2912,45.3074,45.2912,45.2993,14100.0
2012-03-15 13:40:00,55.7,55.71,55.68,55.71,27600.0,45.2993,45.3074,45.283,45.3074,27600.0
2012-03-15 13:45:00,55.7,55.72,55.68,55.69,33000.0,45.2993,45.3156,45.283,45.2912,33000.0
2012-03-15 13:50:00,55.69,55.7,55.64,55.64,14300.0,45.2912,45.2993,45.2505,45.2505,14300.0
2012-03-15 13:55:00,55.64,55.65,55.62,55.62,22500.0,45.2505,45.2586,45.2342,45.2342,22500.0
2012-03-15 14:00:00,55.62,55.63,55.61,55.63,29100.0,45.2342,45.2424,45.2261,45.2424,29100.0
2012-03-15 14:05:00,55.63,55.63,55.58,55.61,41900.0,45.2424,45.2424,45.2017,45.2261,41900.0
2012-03-15 14:10:00,55.6,55.6,55.56,55.6,22500.0,45.218,45.218,45.1854,45.218,22500.0
2012-03-15 14:15:00,55.6,55.65,55.6,55.6,20900.0,45.218,45.2586,45.218,45.218,20900.0
2012-03-15 14:20:00,55.6,55.63,55.54,55.58,72700.0,45.218,45.2424,45.1692,45.2017,72700.0
2012-03-15 14:25:00,55.59,55.62,55.57,55.57,37800.0,45.2098,45.2342,45.1936,45.1936,37800.0
2012-03-15 14:30:00,55.58,55.59,55.57,55.59,39500.0,45.2017,45.2098,45.1936,45.2098,39500.0
2012-03-15 14:35:00,55.58,55.62,55.57,55.59,51000.0,45.2017,45.2342,45.1936,45.2098,51000.0
2012-03-15 14:40:00,55.6,55.61,55.58,55.59,17100.0,45.218,45.2261,45.2017,45.2098,17100.0
2012-03-15 14:45:00,55.59,55.6,55.58,55.59,23200.0,45.2098,45.218,45.2017,45.2098,23200.0
2012-03-15 14:50:00,55.58,55.59,55.57,55.58,27800.0,45.2017,45.2098,45.1936,45.2017,27800.0
2012-03-15 14:55:00,55.58,55.62,55.58,55.61,37100.0,45.2017,45.2342,45.2017,45.2261,37100.0
2012-03-15 15:00:00,55.62,55.63,55.61,55.63,20500.0,45.2342,45.2424,45.2261,45.2424,20500.0
2012-03-15 15:05:00,55.63,55.64,55.59,55.59,66400.0,45.2424,45.2505,45.2098,45.2098,66400.0
2012-03-15 15:10:00,55.6,55.66,55.59,55.66,65800.0,45.218,45.2668,45.2098,45.2668,65800.0
2012-03-15 15:15:00,55.66,55.69,55.65,55.67,39200.0,45.2668,45.2912,45.2586,45.2749,39200.0
2012-03-15 15:20:00,55.66,55.66,55.63,55.64,42700.0,45.2668,45.2668,45.2424,45.2505,42700.0
2012-03-15 15:25:00,55.65,55.65,55.6,55.65,38900.0,45.2586,45.2586,45.218,45.2586,38900.0
2012-03-15 15:30:00,55.65,55.69,55.64,55.68,29400.0,45.2586,45.2912,45.2505,45.283,29400.0
2012-03-15 15:35:00,55.68,55.71,55.66,55.67,53600.0,45.283,45.3074,45.2668,45.2749,53600.0
2012-03-15 15:40:00,55.67,55.71,55.67,55.71,72500.0,45.2749,45.3074,45.2749,45.3074,72500.0
2012-03-15 15:45:00,55.7,55.71,55.66,55.68,95500.0,45.2993,45.3074,45.2668,45.283,95500.0
2012-03-15 15:50:00,55.69,55.7,55.66,55.67,98800.0,45.2912,45.2993,45.2668,45.2749,98800.0
2012-03-15 15:55:00,55.68,55.71,55.66,55.68,183400.0,45.283,45.3074,45.2668,45.283,183400.0
2012-03-16 09:30:00,55.58,55.74,55.48,55.6,1434900.0,45.2017,45.3318,45.1204,45.218,1434900.0
2012-03-16 09:35:00,55.63,55.81,55.62,55.77,23000.0,45.2424,45.3887,45.2342,45.3562,23000.0
2012-03-16 09:40:00,55.77,55.8,55.66,55.7,28500.0,45.3562,45.3806,45.2668,45.2993,28500.0
2012-03-16 09:45:00,55.7,55.77,55.64,55.73,31600.0,45.2993,45.3562,45.2505,45.3237,31600.0
2012-03-16 09:50:00,55.72,55.82,55.67,55.76,38500.0,45.3156,45.3969,45.2749,45.3481,38500.0
2012-03-16 09:55:00,55.74,55.78,55.66,55.7,25300.0,45.3318,45.3643,45.2668,45.2993,25300.0
2012-03-16 10:00:00,55.7,55.76,55.66,55.66,32300.0,45.2993,45.3481,45.2668,45.2668,32300.0
2012-03-16 10:05:00,55.67,55.69,55.64,55.64,31000.0,45.2749,45.2912,45.2505,45.2505,31000.0
2012-03-16 10:10:00,55.65,55.72,55.63,55.63,78000.0,45.2586,45.3156,45.2424,45.2424,78000.0
2012-03-16 10:15:00,55.64,55.66,55.58,55.58,40100.0,45.2505,45.2668,45.2017,45.2017,40100.0
2012-03-16 10:20:00,55.57,55.64,55.55,55.55,45600.0,45.1936,45.2505,45.1773,45.1773,45600.0
2012-03-16 10:25:00,55.54,55.6,55.48,55.48,41900.0,45.1692,45.218,45.1204,45.1204,41900.0
2012-03-16 10:30:00,55.48,55.56,55.43,55.51,52900.0,45.1204,45.1854,45.0797,45.1448,52900.0
2012-03-16 10:35:00,55.51,55.61,55.48,55.58,60900.0,45.1448,45.2261,45.1204,45.2017,60900.0
2012-03-16 10:40:00,55.59,55.62,55.53,55.56,34200.0,45.2098,45.2342,45.161,45.1854,34200.0
2012-03-16 10:45:00,55.55,55.56,55.49,55.5,56400.0,45.1773,45.1854,45.1285,45.1366,56400.0
2012-03-16 10:50:00,55.5,55.52,55.42,55.42,31200.0,45.1366,45.1529,45.0716,45.0716,31200.0
2012-03-16 10:55:00,55.42,55.47,55.4,55.47,55400.0,45.0716,45.1122,45.0553,45.1122,55400.0
2012-03-16 11:00:00,55.47,55.6,55.46,55.6,40200.0,45.1122,45.218,45.1041,45.218,40200.0
2012-03-16 11:05:00,55.6,55.61,55.55,55.59,55100.0,45.218,45.2261,45.1773,45.2098,55100.0
2012-03-16 11:10:00,55.59,55.59,55.53,55.55,75200.0,45.2098,45.2098,45.161,45.1773,75200.0
2012-03-16 11:15:00,55.55,55.58,55.52,55.52,67900.0,45.1773,45.2017,45.1529,45.1529,67900.0
2012-03-16 11:20:00,55.52,55.57,55.52,55.54,44800.0,45.1529,45.1936,45.1529,45.1692,44800.0
2012-03-16 11:25:00,55.53,55.63,55.53,55.62,35900.0,45.161,45.2424,45.161,45.2342,35900.0
2012-03-16 11:30:00,55.63,55.65,55.59,55.6,25600.0,45.2424,45.2586,45.2098,45.218,25600.0
2012-03-16 11:35:00,55.6,55.63,55.58,55.63,20500.0,45.218,45.2424,45.2017,45.2424,20500.0
2012-03-16 11:40:00,55.62,55.66,55.6,55.66,27500.0,45.2342,45.2668,45.218,45.2668,27500.0
2012-03-16 11:45:00,55.66,55.72,55.63,55.72,23600.0,45.2668,45.3156,45.2424,45.3156,23600.0
2012-03-16 11:50:00,55.72,55.76,55.71,55.74,31200.0,45.3156,45.3481,45.3074,45.3318,31200.0
2012-03-16 11:55:00,55.74,55.74,55.71,55.72,16800.0,45.3318,45.3318,45.3074,45.3156,16800.0
2012-03-16 12:00:00,55.72,55.72,55.68,55.71,19400.0,45.3156,45.3156,45.283,45.3074,19400.0
2012-03-16 12:05:00,55.72,55.73,55.67,55.7,18100.0,45.3156,45.3237,45.2749,45.2993,18100.0
2012-03-16 12:10:00,55.7,55.73,55.69,55.73,19900.0,45.2993,45.3237,45.2912,45.3237,19900.0
2012-03-16 12:15:00,55.73,55.73,55.64,55.65,23800.0,45.3237,45.3237,45.2505,45.2586,23800.0
2012-03-16 12:20:00,55.65,55.68,55.65,55.66,24000.0,45.2586,45.283,45.2586,45.2668,24000.0
2012-03-16 12:25:00,55.67,55.7,55.67,55.68,25800.0,45.2749,45.2993,45.2749,45.283,25800.0
2012-03-16 12:30:00,55.68,55.71,55.68,55.69,23600.0,45.283,45.3074,45.283,45.2912,23600.0
2012-03-16 12:35:00,55.69,55.73,55.68,55.72,23000.0,45.2912,45.3237,45.283,45.3156,23000.0
2012-03-16 12:40:00,55.72,55.75,55.7,55.74,45500.0,45.3156,45.34,45.2993,45.3318,45500.0
2012-03-16 12:45:00,55.74,55.75,55.72,55.73,33800.0,45.3318,45.34,45.3156,45.3237,33800.0
2012-03-16 12:50:00,55.73,55.74,55.72,55.73,20700.0,45.3237,45.3318,45.3156,45.3237,20700.0
2012-03-16 12:55:00,55.74,55.74,55.69,55.7,24100.0,45.3318,45.3318,45.2912,45.2993,24100.0
2012-03-16 13:00:00,55.7,55.73,55.68,55.71,72700.0,45.2993,45.3237,45.283,45.3074,72700.0
2012-03-16 13:05:00,55.73,55.73,55.68,55.69,39000.0,45.3237,45.3237,45.283,45.2912,39000.0
2012-03-16 13:10:00,55.7,55.7,55.66,55.67,32600.0,45.2993,45.2993,45.2668,45.2749,32600.0
2012-03-16 13:15:00,55.67,55.69,55.65,55.68,53600.0,45.2749,45.2912,45.2586,45.283,53600.0
2012-03-16 13:20:00,55.69,55.69,55.67,55.68,32400.0,45.2912,45.2912,45.2749,45.283,32400.0
2012-03-16 13:25:00,55.69,55.73,55.69,55.71,46900.0,45.2912,45.3237,45.2912,45.3074,46900.0
2012-03-16 13:30:00,55.72,55.73,55.69,55.69,21700.0,45.3156,45.3237,45.2912,45.2912,21700.0
2012-03-16 13:35:00,55.69,55.71,55.66,55.7,29800.0,45.2912,45.3074,45.2668,45.2993,29800.0
2012-03-16 13:40:00,55.71,55.71,55.67,55.67,15900.0,45.3074,45.3074,45.2749,45.2749,15900.0
2012-03-16 13:45:00,55.68,55.69,55.67,55.69,19600.0,45.283,45.2912,45.2749,45.2912,19600.0
2012-03-16 13:50:00,55.69,55.73,55.68,55.7,24700.0,45.2912,45.3237,45.283,45.2993,24700.0
2012-03-16 13:55:00,55.71,55.71,55.66,55.69,40500.0,45.3074,45.3074,45.2668,45.2912,40500.0
2012-03-16 14:00:00,55.69,55.7,55.67,55.67,17700.0,45.2912,45.2993,45.2749,45.2749,17700.0
2012-03-16 14:05:00,55.67,55.68,55.64,55.67,43600.0,45.2749,45.283,45.2505,45.2749,43600.0
2012-03-16 14:10:00,55.67,55.71,55.67,55.7,23800.0,45.2749,45.3074,45.2749,45.2993,23800.0
2012-03-16 14:15:00,55.7,55.71,55.66,55.67,34300.0,45.2993,45.3074,45.2668,45.2749,34300.0
2012-03-16 14:20:00,55.67,55.68,55.63,55.63,40600.0,45.2749,45.283,45.2424,45.2424,40600.0
2012-03-16 14:25:00,55.63,55.64,55.62,55.62,15600.0,45.2424,45.2505,45.2342,45.2342,15600.0
2012-03-16 14:30:00,55.62,55.64,55.61,55.62,33400.0,45.2342,45.2505,45.2261,45.2342,33400.0
2012-03-16 14:35:00,55.62,55.62,55.6,55.6,27200.0,45.2342,45.2342,45.218,45.218,27200.0
2012-03-16 14:40:00,55.61,55.65,55.6,55.62,65100.0,45.2261,45.2586,45.218,45.2342,65100.0
2012-03-16 14:45:00,55.63,55.64,55.59,55.59,29300.0,45.2424,45.2505,45.2098,45.2098,29300.0
2012-03-16 14:50:00,55.59,55.6,55.52,55.52,39400.0,45.2098,45.218,45.1529,45.1529,39400.0
2012-03-16 14:55:00,55.52,55.59,55.51,55.58,28900.0,45.1529,45.2098,45.1448,45.2017,28900.0
2012-03-16 15:00:00,55.59,55.63,55.58,55.63,33300.0,45.2098,45.2424,45.2017,45.2424,33300.0
2012-03-16 15:05:00,55.62,55.64,55.62,55.64,27400.0,45.2342,45.2505,45.2342,45.2505,27400.0
2012-03-16 15:10:00,55.64,55.67,55.63,55.66,72600.0,45.2505,45.2749,45.2424,45.2668,72600.0
2012-03-16 15:15:00,55.67,55.68,55.61,55.65,61500.0,45.2749,45.283,45.2261,45.2586,61500.0
2012-03-16 15:20:00,55.65,55.69,55.62,55.62,78000.0,45.2586,45.2912,45.2342,45.2342,78000.0
2012-03-16 15:25:00,55.62,55.64,55.61,55.63,49000.0,45.2342,45.2505,45.2261,45.2424,49000.0
2012-03-16 15:30:00,55.63,55.66,55.58,55.66,102700.0,45.2424,45.2668,45.2017,45.2668,102700.0
2012-03-16 15:35:00,55.65,55.68,55.63,55.64,112400.0,45.2586,45.283,45.2424,45.2505,112400.0
2012-03-16 15:40:00,55.63,55.63,55.56,55.56,171800.0,45.2424,45.2424,45.1854,45.1854,171800.0
2012-03-16 15:45:00,55.57,55.71,55.56,55.71,266300.0,45.1936,45.3074,45.1854,45.3074,266300.0
2012-03-16 15:50:00,55.7,55.71,55.55,55.59,171800.0,45.2993,45.3074,45.1773,45.2098,171800.0
2012-03-16 15:55:00,55.59,55.6,55.51,55.6,389300.0,45.2098,45.218,45.1448,45.218,389300.0
2012-03-19 09:30:00,56.32,56.32,55.8,56.05,239400.0,45.8035,45.8035,45.3806,45.5839,239400.0
2012-03-19 09:35:00,56.05,56.15,55.95,56.0,78800.0,45.5839,45.6653,45.5026,45.5433,78800.0
2012-03-19 09:40:00,56.03,56.06,55.92,55.99,147300.0,45.5677,45.5921,45.4782,45.5351,147300.0
2012-03-19 09:45:00,56.0,56.18,55.95,56.08,212600.0,45.5433,45.6897,45.5026,45.6083,212600.0
2012-03-19 09:50:00,56.09,56.26,56.04,56.16,104700.0,45.6165,45.7547,45.5758,45.6734,104700.0
2012-03-19 09:55:00,56.15,56.25,56.1,56.11,85800.0,45.6653,45.7466,45.6246,45.6327,85800.0
2012-03-19 10:00:00,56.1,56.16,56.0,56.07,105700.0,45.6246,45.6734,45.5433,45.6002,105700.0
2012-03-19 10:05:00,56.07,56.12,56.0,56.12,114000.0,45.6002,45.6409,45.5433,45.6409,114000.0
2012-03-19 10:10:00,56.11,56.13,55.95,55.96,77600.0,45.6327,45.649,45.5026,45.5107,77600.0
2012-03-19 10:15:00,55.96,56.0,55.93,55.97,116000.0,45.5107,45.5433,45.4863,45.5189,116000.0
2012-03-19 10:20:00,55.98,56.04,55.97,55.98,70800.0,45.527,45.5758,45.5189,45.527,70800.0
2012-03-19 10:25:00,55.98,56.04,55.97,56.01,98000.0,45.527,45.5758,45.5189,45.5514,98000.0
2012-03-19 10:30:00,56.01,56.1,55.98,56.09,49100.0,45.5514,45.6246,45.527,45.6165,49100.0
2012-03-19 10:35:00,56.1,56.13,56.06,56.08,55200.0,45.6246,45.649,45.5921,45.6083,55200.0
2012-03-19 10:40:00,56.09,56.15,56.06,56.1,122800.0,45.6165,45.6653,45.5921,45.6246,122800.0
2012-03-19 10:45:00,56.1,56.13,56.07,56.08,130500.0,45.6246,45.649,45.6002,45.6083,130500.0
2012-03-19 10:50:00,56.07,56.08,55.99,56.01,102900.0,45.6002,45.6083,45.5351,45.5514,102900.0
2012-03-19 10:55:00,56.01,56.04,55.99,55.99,53500.0,45.5514,45.5758,45.5351,45.5351,53500.0
2012-03-19 11:00:00,56.0,56.0,55.9,55.98,81300.0,45.5433,45.5433,45.4619,45.527,81300.0
2012-03-19 11:05:00,55.98,56.01,55.96,56.01,130100.0,45.527,45.5514,45.5107,45.5514,130100.0
2012-03-19 11:10:00,56.02,56.05,55.99,56.04,103700.0,45.5595,45.5839,45.5351,45.5758,103700.0
2012-03-19 11:15:00,56.05,56.05,55.99,56.0,89800.0,45.5839,45.5839,45.5351,45.5433,89800.0
2012-03-19 11:20:00,56.01,56.02,55.97,55.98,40300.0,45.5514,45.5595,45.5189,45.527,40300.0
2012-03-19 11:25:00,55.97,56.02,55.96,55.97,53700.0,45.5189,45.5595,45.5107,45.5189,53700.0
2012-03-19 11:30:00,55.97,55.98,55.94,55.96,43300.0,45.5189,45.527,45.4945,45.5107,43300.0
2012-03-19 11:35:00,55.96,56.01,55.94,56.01,53500.0,45.5107,45.5514,45.4945,45.5514,53500.0
2012-03-19 11:40:00,56.01,56.04,55.96,56.0,47800.0,45.5514,45.5758,45.5107,45.5433,47800.0
2012-03-19 11:45:00,56.0,56.03,55.99,56.02,67000.0,45.5433,45.5677,45.5351,45.5595,67000.0
2012-03-19 11:50:00,56.01,56.02,56.0,56.0,17000.0,45.5514,45.5595,45.5433,45.5433,17000.0
2012-03-19 11:55:00,56.01,56.07,56.0,56.05,34400.0,45.5514,45.6002,45.5433,45.5839,34400.0
2012-03-19 12:00:00,56.04,56.17,56.04,56.17,66300.0,45.5758,45.6815,45.5758,45.6815,66300.0
2012-03-19 12:05:00,56.16,56.19,56.09,56.1,37200.0,45.6734,45.6978,45.6165,45.6246,37200.0
2012-03-19 12:10:00,56.1,56.16,56.08,56.16,28000.0,45.6246,45.6734,45.6083,45.6734,28000.0
2012-03-19 12:15:00,56.16,56.23,56.15,56.23,26600.0,45.6734,45.7303,45.6653,45.7303,26600.0
2012-03-19 12:20:00,56.23,56.23,56.19,56.19,28500.0,45.7303,45.7303,45.6978,45.6978,28500.0
2012-03-19 12:25:00,56.2,56.23,56.19,56.23,36900.0,45.7059,45.7303,45.6978,45.7303,36900.0
2012-03-19 12:30:00,56.23,56.23,56.16,56.19,28200.0,45.7303,45.7303,45.6734,45.6978,28200.0
2012-03-19 12:35:00,56.2,56.24,56.19,56.24,58900.0,45.7059,45.7385,45.6978,45.7385,58900.0
2012-03-19 12:40:00,56.24,56.24,56.17,56.2,31100.0,45.7385,45.7385,45.6815,45.7059,31100.0
2012-03-19 12:45:00,56.2,56.23,56.19,56.23,26400.0,45.7059,45.7303,45.6978,45.7303,26400.0
2012-03-19 12:50:00,56.23,56.25,56.2,56.2,25200.0,45.7303,45.7466,45.7059,45.7059,25200.0
2012-03-19 12:55:00,56.21,56.21,56.12,56.12,19800.0,45.7141,45.7141,45.6409,45.6409,19800.0
2012-03-19 13:00:00,56.13,56.18,56.11,56.18,32800.0,45.649,45.6897,45.6327,45.6897,32800.0
2012-03-19 13:05:00,56.18,56.19,56.15,56.19,26400.0,45.6897,45.6978,45.6653,45.6978,26400.0
2012-03-19 13:10:00,56.19,56.23,56.18,56.22,19200.0,45.6978,45.7303,45.6897,45.7222,19200.0
2012-03-19 13:15:00,56.22,56.22,56.13,56.13,17100.0,45.7222,45.7222,45.649,45.649,17100.0
2012-03-19 13:20:00,56.13,56.24,56.13,56.22,42300.0,45.649,45.7385,45.649,45.7222,42300.0
2012-03-19 13:25:00,56.23,56.23,56.18,56.19,12400.0,45.7303,45.7303,45.6897,45.6978,12400.0
2012-03-19 13:30:00,56.19,56.22,56.16,56.19,26900.0,45.6978,45.7222,45.6734,45.6978,26900.0
2012-03-19 13:35:00,56.2,56.24,56.17,56.21,21600.0,45.7059,45.7385,45.6815,45.7141,21600.0
2012-03-19 13:40:00,56.21,56.25,56.2,56.25,22900.0,45.7141,45.7466,45.7059,45.7466,22900.0
2012-03-19 13:45:00,56.24,56.28,56.23,56.27,49000.0,45.7385,45.771,45.7303,45.7629,49000.0
2012-03-19 13:50:00,56.28,56.31,56.24,56.31,78900.0,45.771,45.7954,45.7385,45.7954,78900.0
2012-03-19 13:55:00,56.3,56.32,56.28,56.32,33600.0,45.7873,45.8035,45.771,45.8035,33600.0
2012-03-19 14:00:00,56.31,56.32,56.3,56.31,39900.0,45.7954,45.8035,45.7873,45.7954,39900.0
2012-03-19 14:05:00,56.31,56.31,56.28,56.29,24300.0,45.7954,45.7954,45.771,45.7791,24300.0
2012-03-19 14:10:00,56.28,56.33,56.28,56.32,25300.0,45.771,45.8116,45.771,45.8035,25300.0
2012-03-19 14:15:00,56.32,56.33,56.26,56.26,36800.0,45.8035,45.8116,45.7547,45.7547,36800.0
2012-03-19 14:20:00,56.27,56.34,56.26,56.32,50200.0,45.7629,45.8198,45.7547,45.8035,50200.0
2012-03-19 14:25:00,56.31,56.34,56.31,56.34,35700.0,45.7954,45.8198,45.7954,45.8198,35700.0
2012-03-19 14:30:00,56.33,56.34,56.32,56.33,25900.0,45.8116,45.8198,45.8035,45.8116,25900.0
2012-03-19 14:35:00,56.34,56.34,56.31,56.31,40400.0,45.8198,45.8198,45.7954,45.7954,40400.0
2012-03-19 14:40:00,56.32,56.32,56.3,56.31,9900.0,45.8035,45.8035,45.7873,45.7954,9900.0
2012-03-19 14:45:00,56.31,56.32,56.26,56.26,72700.0,45.7954,45.8035,45.7547,45.7547,72700.0
2012-03-19 14:50:00,56.27,56.31,56.25,56.3,39300.0,45.7629,45.7954,45.7466,45.7873,39300.0
2012-03-19 14:55:00,56.29,56.31,56.27,56.3,52300.0,45.7791,45.7954,45.7629,45.7873,52300.0
2012-03-19 15:00:00,56.3,56.32,56.26,56.31,74500.0,45.7873,45.8035,45.7547,45.7954,74500.0
2012-03-19 15:05:00,56.3,56.31,56.28,56.3,40900.0,45.7873,45.7954,45.771,45.7873,40900.0
2012-03-19 15:10:00,56.31,56.31,56.27,56.29,43600.0,45.7954,45.7954,45.7629,45.7791,43600.0
2012-03-19 15:15:00,56.28,56.33,56.28,56.3,29600.0,45.771,45.8116,45.771,45.7873,29600.0
2012-03-19 15:20:00,56.3,56.33,56.23,56.24,97800.0,45.7873,45.8116,45.7303,45.7385,97800.0
2012-03-19 15:25:00,56.25,56.29,56.24,56.29,50700.0,45.7466,45.7791,45.7385,45.7791,50700.0
2012-03-19 15:30:00,56.29,56.29,56.21,56.22,56800.0,45.7791,45.7791,45.7141,45.7222,56800.0
2012-03-19 15:35:00,56.22,56.25,56.2,56.2,68400.0,45.7222,45.7466,45.7059,45.7059,68400.0
2012-03-19 15:40:00,56.2,56.23,56.18,56.22,111700.0,45.7059,45.7303,45.6897,45.7222,111700.0
2012-03-19 15:45:00,56.22,56.22,56.15,56.16,70500.0,45.7222,45.7222,45.6653,45.6734,70500.0
2012-03-19 15:50:00,56.16,56.17,56.14,56.15,108500.0,45.6734,45.6815,45.6571,45.6653,108500.0
2012-03-19 15:55:00,56.16,56.16,56.12,56.15,188400.0,45.6734,45.6734,45.6409,45.6653,188400.0
2012-03-20 09:30:00,55.93,56.03,55.91,55.92,64400.0,45.4863,45.5677,45.4701,45.4782,64400.0
2012-03-20 09:35:00,55.92,55.92,55.8,55.8,42300.0,45.4782,45.4782,45.3806,45.3806,42300.0
2012-03-20 09:40:00,55.81,55.85,55.62,55.62,58900.0,45.3887,45.4213,45.2342,45.2342,58900.0
2012-03-20 09:45:00,55.62,55.67,55.57,55.57,59600.0,45.2342,45.2749,45.1936,45.1936,59600.0
2012-03-20 09:50:00,55.58,55.61,55.53,55.53,37000.0,45.2017,45.2261,45.161,45.161,37000.0
2012-03-20 09:55:00,55.54,55.56,55.3,55.36,81800.0,45.1692,45.1854,44.974,45.0228,81800.0
2012-03-20 10:00:00,55.37,55.49,55.37,55.44,86600.0,45.0309,45.1285,45.0309,45.0878,86600.0
2012-03-20 10:05:00,55.44,55.49,55.39,55.48,68100.0,45.0878,45.1285,45.0472,45.1204,68100.0
2012-03-20 10:10:00,55.49,55.52,55.46,55.46,55800.0,45.1285,45.1529,45.1041,45.1041,55800.0
2012-03-20 10:15:00,55.46,55.49,55.45,55.47,35800.0,45.1041,45.1285,45.096,45.1122,35800.0
2012-03-20 10:20:00,55.47,55.48,55.34,55.35,77000.0,45.1122,45.1204,45.0065,45.0146,77000.0
2012-03-20 10:25:00,55.36,55.39,55.29,55.32,77500.0,45.0228,45.0472,44.9658,44.9902,77500.0
2012-03-20 10:30:00,55.31,55.33,55.23,55.25,88700.0,44.9821,44.9984,44.917,44.9333,88700.0
2012-03-20 10:35:00,55.26,55.31,55.24,55.3,34200.0,44.9414,44.9821,44.9252,44.974,34200.0
2012-03-20 10:40:00,55.3,55.31,55.15,55.15,74700.0,44.974,44.9821,44.852,44.852,74700.0
2012-03-20 10:45:00,55.15,55.21,55.14,55.18,51000.0,44.852,44.9008,44.8439,44.8764,51000.0
2012-03-20 10:50:00,55.18,55.24,55.17,55.22,34300.0,44.8764,44.9252,44.8683,44.9089,34300.0
2012-03-20 10:55:00,55.21,55.22,55.17,55.2,37700.0,44.9008,44.9089,44.8683,44.8927,37700.0
2012-03-20 11:00:00,55.19,55.2,55.15,55.18,55800.0,44.8845,44.8927,44.852,44.8764,55800.0
2012-03-20 11:05:00,55.17,55.22,55.16,55.22,44000.0,44.8683,44.9089,44.8601,44.9089,44000.0
2012-03-20 11:10:00,55.22,55.26,55.21,55.24,44800.0,44.9089,44.9414,44.9008,44.9252,44800.0
2012-03-20 11:15:00,55.25,55.25,55.18,55.19,51500.0,44.9333,44.9333,44.8764,44.8845,51500.0
2012-03-20 11:20:00,55.18,55.2,55.18,55.2,29100.0,44.8764,44.8927,44.8764,44.8927,29100.0
2012-03-20 11:25:00,55.2,55.2,55.11,55.11,86900.0,44.8927,44.8927,44.8195,44.8195,86900.0
2012-03-20 11:30:00,55.12,55.12,55.06,55.09,43700.0,44.8276,44.8276,44.7788,44.8032,43700.0
2012-03-20 11:35:00,55.09,55.15,55.08,55.13,36500.0,44.8032,44.852,44.7951,44.8357,36500.0
2012-03-20 11:40:00,55.13,55.15,55.1,55.15,18800.0,44.8357,44.852,44.8113,44.852,18800.0
2012-03-20 11:45:00,55.15,55.15,55.12,55.14,22100.0,44.852,44.852,44.8276,44.8439,22100.0
2012-03-20 11:50:00,55.15,55.15,55.06,55.07,50300.0,44.852,44.852,44.7788,44.7869,50300.0
2012-03-20 11:55:00,55.07,55.09,55.05,55.09,33300.0,44.7869,44.8032,44.7707,44.8032,33300.0
2012-03-20 12:00:00,55.09,55.14,55.08,55.13,34300.0,44.8032,44.8439,44.7951,44.8357,34300.0
2012-03-20 12:05:00,55.12,55.19,55.12,55.19,47400.0,44.8276,44.8845,44.8276,44.8845,47400.0
2012-03-20 12:10:00,55.18,55.18,55.15,55.15,17700.0,44.8764,44.8764,44.852,44.852,17700.0
2012-03-20 12:15:00,55.15,55.18,55.14,55.17,47400.0,44.852,44.8764,44.8439,44.8683,47400.0
2012-03-20 12:20:00,55.17,55.22,55.14,55.22,70400.0,44.8683,44.9089,44.8439,44.9089,70400.0
2012-03-20 12:25:00,55.22,55.22,55.12,55.14,47400.0,44.9089,44.9089,44.8276,44.8439,47400.0
2012-03-20 12:30:00,55.14,55.18,55.13,55.17,17300.0,44.8439,44.8764,44.8357,44.8683,17300.0
2012-03-20 12:35:00,55.17,55.18,55.15,55.16,47600.0,44.8683,44.8764,44.852,44.8601,47600.0
2012-03-20 12:40:00,55.16,55.17,55.14,55.14,32900.0,44.8601,44.8683,44.8439,44.8439,32900.0
2012-03-20 12:45:00,55.14,55.16,55.14,55.15,14000.0,44.8439,44.8601,44.8439,44.852,14000.0
2012-03-20 12:50:00,55.16,55.17,55.13,55.16,16800.0,44.8601,44.8683,44.8357,44.8601,16800.0
2012-03-20 12:55:00,55.17,55.17,55.09,55.1,28200.0,44.8683,44.8683,44.8032,44.8113,28200.0
2012-03-20 13:00:00,55.11,55.16,55.09,55.11,40800.0,44.8195,44.8601,44.8032,44.8195,40800.0
2012-03-20 13:05:00,55.11,55.14,55.09,55.13,36500.0,44.8195,44.8439,44.8032,44.8357,36500.0
2012-03-20 13:10:00,55.13,55.15,55.11,55.12,30300.0,44.8357,44.852,44.8195,44.8276,30300.0
2012-03-20 13:15:00,55.12,55.13,55.09,55.09,15800.0,44.8276,44.8357,44.8032,44.8032,15800.0
2012-03-20 13:20:00,55.1,55.1,55.05,55.05,29800.0,44.8113,44.8113,44.7707,44.7707,29800.0
2012-03-20 13:25:00,55.05,55.05,55.0,55.0,69700.0,44.7707,44.7707,44.73,44.73,69700.0
2012-03-20 13:30:00,55.01,55.03,54.97,54.98,68400.0,44.7381,44.7544,44.7056,44.7137,68400.0
2012-03-20 13:35:00,54.98,54.99,54.93,54.94,39600.0,44.7137,44.7219,44.6731,44.6812,39600.0
2012-03-20 13:40:00,54.93,54.95,54.91,54.93,81800.0,44.6731,44.6893,44.6568,44.6731,81800.0
2012-03-20 13:45:00,54.92,54.93,54.88,54.88,75800.0,44.6649,44.6731,44.6324,44.6324,75800.0
2012-03-20 13:50:00,54.89,54.95,54.88,54.94,32900.0,44.6405,44.6893,44.6324,44.6812,32900.0
2012-03-20 13:55:00,54.95,54.95,54.9,54.91,43600.0,44.6893,44.6893,44.6487,44.6568,43600.0
2012-03-20 14:00:00,54.92,54.93,54.85,54.87,85000.0,44.6649,44.6731,44.608,44.6243,85000.0
2012-03-20 14:05:00,54.88,54.9,54.87,54.89,37300.0,44.6324,44.6487,44.6243,44.6405,37300.0
2012-03-20 14:10:00,54.88,54.93,54.88,54.92,48200.0,44.6324,44.6731,44.6324,44.6649,48200.0
2012-03-20 14:15:00,54.92,54.97,54.92,54.93,76400.0,44.6649,44.7056,44.6649,44.6731,76400.0
2012-03-20 14:20:00,54.93,54.93,54.87,54.87,48400.0,44.6731,44.6731,44.6243,44.6243,48400.0
2012-03-20 14:25:00,54.86,54.89,54.86,54.87,38800.0,44.6161,44.6405,44.6161,44.6243,38800.0
2012-03-20 14:30:00,54.87,54.88,54.85,54.86,55800.0,44.6243,44.6324,44.608,44.6161,55800.0
2012-03-20 14:35:00,54.85,54.86,54.84,54.84,70100.0,44.608,44.6161,44.5999,44.5999,70100.0
2012-03-20 14:40:00,54.84,54.87,54.84,54.87,63500.0,44.5999,44.6243,44.5999,44.6243,63500.0
2012-03-20 14:45:00,54.87,54.89,54.84,54.85,55800.0,44.6243,44.6405,44.5999,44.608,55800.0
2012-03-20 14:50:00,54.86,54.86,54.84,54.84,40500.0,44.6161,44.6161,44.5999,44.5999,40500.0
2012-03-20 14:55:00,54.85,54.86,54.83,54.83,56700.0,44.608,44.6161,44.5917,44.5917,56700.0
2012-03-20 15:00:00,54.84,54.86,54.84,54.85,127900.0,44.5999,44.6161,44.5999,44.608,127900.0
2012-03-20 15:05:00,54.86,54.86,54.83,54.84,69700.0,44.6161,44.6161,44.5917,44.5999,69700.0
2012-03-20 15:10:00,54.85,54.85,54.78,54.79,77300.0,44.608,44.608,44.5511,44.5592,77300.0
2012-03-20 15:15:00,54.79,54.8,54.78,54.8,64900.0,44.5592,44.5673,44.5511,44.5673,64900.0
2012-03-20 15:20:00,54.79,54.8,54.76,54.77,85900.0,44.5592,44.5673,44.5348,44.5429,85900.0
2012-03-20 15:25:00,54.78,54.79,54.73,54.77,85200.0,44.5511,44.5592,44.5104,44.5429,85200.0
2012-03-20 15:30:00,54.77,54.83,54.76,54.82,120000.0,44.5429,44.5917,44.5348,44.5836,120000.0
2012-03-20 15:35:00,54.82,54.83,54.81,54.81,75300.0,44.5836,44.5917,44.5755,44.5755,75300.0
2012-03-20 15:40:00,54.81,54.82,54.73,54.75,124000.0,44.5755,44.5836,44.5104,44.5267,124000.0
2012-03-20 15:45:00,54.75,54.76,54.73,54.75,166500.0,44.5267,44.5348,44.5104,44.5267,166500.0
2012-03-20 15:50:00,54.75,54.82,54.74,54.82,191400.0,44.5267,44.5836,44.5185,44.5836,191400.0
2012-03-20 15:55:00,54.82,54.82,54.76,54.78,176500.0,44.5836,44.5836,44.5348,44.5511,176500.0
2012-03-21 09:30:00,54.99,54.99,54.08,54.35,233600.0,44.7219,44.7219,43.9818,44.2014,233600.0
2012-03-21 09:35:00,54.35,54.52,54.11,54.21,198100.0,44.2014,44.3396,44.0062,44.0875,198100.0
2012-03-21 09:40:00,54.21,54.32,54.17,54.2,83800.0,44.0875,44.177,44.055,44.0794,83800.0
2012-03-21 09:45:00,54.2,54.26,54.12,54.13,127400.0,44.0794,44.1282,44.0143,44.0225,127400.0
2012-03-21 09:50:00,54.13,54.15,54.02,54.06,147000.0,44.0225,44.0387,43.933,43.9655,147000.0
2012-03-21 09:55:00,54.05,54.05,53.97,53.98,166100.0,43.9574,43.9574,43.8923,43.9005,166100.0
2012-03-21 10:00:00,53.98,54.09,53.97,54.06,141600.0,43.9005,43.9899,43.8923,43.9655,141600.0
2012-03-21 10:05:00,54.06,54.14,54.05,54.1,86000.0,43.9655,44.0306,43.9574,43.9981,86000.0
2012-03-21 10:10:00,54.1,54.15,54.08,54.13,32800.0,43.9981,44.0387,43.9818,44.0225,32800.0
2012-03-21 10:15:00,54.14,54.14,54.05,54.08,55900.0,44.0306,44.0306,43.9574,43.9818,55900.0
2012-03-21 10:20:00,54.08,54.13,54.08,54.11,54200.0,43.9818,44.0225,43.9818,44.0062,54200.0
2012-03-21 10:25:00,54.11,54.26,54.11,54.26,52000.0,44.0062,44.1282,44.0062,44.1282,52000.0
2012-03-21 10:30:00,54.27,54.35,54.25,54.35,72800.0,44.1363,44.2014,44.12,44.2014,72800.0
2012-03-21 10:35:00,54.34,54.36,54.32,54.34,90900.0,44.1932,44.2095,44.177,44.1932,90900.0
2012-03-21 10:40:00,54.34,54.36,54.33,54.35,54600.0,44.1932,44.2095,44.1851,44.2014,54600.0
2012-03-21 10:45:00,54.35,54.37,54.32,54.37,55400.0,44.2014,44.2176,44.177,44.2176,55400.0
2012-03-21 10:50:00,54.37,54.37,54.31,54.35,60600.0,44.2176,44.2176,44.1688,44.2014,60600.0
2012-03-21 10:55:00,54.36,54.38,54.29,54.37,44600.0,44.2095,44.2258,44.1526,44.2176,44600.0
2012-03-21 11:00:00,54.36,54.36,54.29,54.3,47800.0,44.2095,44.2095,44.1526,44.1607,47800.0
2012-03-21 11:05:00,54.29,54.3,54.21,54.23,82600.0,44.1526,44.1607,44.0875,44.1038,82600.0
2012-03-21 11:10:00,54.23,54.3,54.23,54.28,53800.0,44.1038,44.1607,44.1038,44.1444,53800.0
2012-03-21 11:15:00,54.28,54.3,54.23,54.25,27500.0,44.1444,44.1607,44.1038,44.12,27500.0
2012-03-21 11:20:00,54.25,54.27,54.22,54.22,26900.0,44.12,44.1363,44.0956,44.0956,26900.0
2012-03-21 11:25:00,54.22,54.26,54.2,54.2,35500.0,44.0956,44.1282,44.0794,44.0794,35500.0
2012-03-21 11:30:00,54.21,54.25,54.2,54.21,45800.0,44.0875,44.12,44.0794,44.0875,45800.0
2012-03-21 11:35:00,54.21,54.24,54.17,54.19,101400.0,44.0875,44.1119,44.055,44.0712,101400.0
2012-03-21 11:40:00,54.19,54.28,54.19,54.27,140900.0,44.0712,44.1444,44.0712,44.1363,140900.0
2012-03-21 11:45:00,54.26,54.26,54.21,54.21,28500.0,44.1282,44.1282,44.0875,44.0875,28500.0
2012-03-21 11:50:00,54.21,54.21,54.14,54.15,59200.0,44.0875,44.0875,44.0306,44.0387,59200.0
2012-03-21 11:55:00,54.15,54.23,54.15,54.2,64200.0,44.0387,44.1038,44.0387,44.0794,64200.0
2012-03-21 12:00:00,54.2,54.25,54.2,54.21,73900.0,44.0794,44.12,44.0794,44.0875,73900.0
2012-03-21 12:05:00,54.21,54.21,54.1,54.11,90800.0,44.0875,44.0875,43.9981,44.0062,90800.0
2012-03-21 12:10:00,54.12,54.19,54.11,54.18,34800.0,44.0143,44.0712,44.0062,44.0631,34800.0
2012-03-21 12:15:00,54.18,54.2,54.13,54.17,48500.0,44.0631,44.0794,44.0225,44.055,48500.0
2012-03-21 12:20:00,54.17,54.26,54.17,54.24,65000.0,44.055,44.1282,44.055,44.1119,65000.0
2012-03-21 12:25:00,54.23,54.26,54.23,54.25,31100.0,44.1038,44.1282,44.1038,44.12,31100.0
2012-03-21 12:30:00,54.25,54.26,54.24,54.24,32400.0,44.12,44.1282,44.1119,44.1119,32400.0
2012-03-21 12:35:00,54.24,54.26,54.24,54.25,24400.0,44.1119,44.1282,44.1119,44.12,24400.0
2012-03-21 12:40:00,54.25,54.25,54.22,54.22,27800.0,44.12,44.12,44.0956,44.0956,27800.0
2012-03-21 12:45:00,54.22,54.24,54.16,54.17,216200.0,44.0956,44.1119,44.0468,44.055,216200.0
2012-03-21 12:50:00,54.17,54.2,54.17,54.19,13500.0,44.055,44.0794,44.055,44.0712,13500.0
2012-03-21 12:55:00,54.19,54.21,54.18,54.19,30400.0,44.0712,44.0875,44.0631,44.0712,30400.0
2012-03-21 13:00:00,54.19,54.2,54.18,54.19,16900.0,44.0712,44.0794,44.0631,44.0712,16900.0
2012-03-21 13:05:00,54.18,54.19,54.15,54.17,28700.0,44.0631,44.0712,44.0387,44.055,28700.0
2012-03-21 13:10:00,54.16,54.16,54.11,54.11,33800.0,44.0468,44.0468,44.0062,44.0062,33800.0
2012-03-21 13:15:00,54.11,54.12,54.1,54.12,33300.0,44.0062,44.0143,43.9981,44.0143,33300.0
2012-03-21 13:20:00,54.13,54.13,54.1,54.1,17600.0,44.0225,44.0225,43.9981,43.9981,17600.0
2012-03-21 13:25:00,54.1,54.1,54.05,54.09,39100.0,43.9981,43.9981,43.9574,43.9899,39100.0
2012-03-21 13:30:00,54.09,54.13,54.09,54.13,16900.0,43.9899,44.0225,43.9899,44.0225,16900.0
2012-03-21 13:35:00,54.13,54.13,54.09,54.13,67000.0,44.0225,44.0225,43.9899,44.0225,67000.0
2012-03-21 13:40:00,54.13,54.19,54.13,54.18,32000.0,44.0225,44.0712,44.0225,44.0631,32000.0
2012-03-21 13:45:00,54.17,54.21,54.17,54.19,49300.0,44.055,44.0875,44.055,44.0712,49300.0
2012-03-21 13:50:00,54.19,54.24,54.19,54.24,20800.0,44.0712,44.1119,44.0712,44.1119,20800.0
2012-03-21 13:55:00,54.25,54.26,54.22,54.22,44900.0,44.12,44.1282,44.0956,44.0956,44900.0
2012-03-21 14:00:00,54.23,54.26,54.23,54.25,30800.0,44.1038,44.1282,44.1038,44.12,30800.0
2012-03-21 14:05:00,54.25,54.25,54.21,54.22,43700.0,44.12,44.12,44.0875,44.0956,43700.0
2012-03-21 14:10:00,54.22,54.26,54.22,54.23,61700.0,44.0956,44.1282,44.0956,44.1038,61700.0
2012-03-21 14:15:00,54.23,54.27,54.22,54.24,101100.0,44.1038,44.1363,44.0956,44.1119,101100.0
2012-03-21 14:20:00,54.25,54.25,54.24,54.25,36100.0,44.12,44.12,44.1119,44.12,36100.0
2012-03-21 14:25:00,54.24,54.24,54.17,54.19,67700.0,44.1119,44.1119,44.055,44.0712,67700.0
2012-03-21 14:30:00,54.19,54.21,54.18,54.2,80300.0,44.0712,44.0875,44.0631,44.0794,80300.0
2012-03-21 14:35:00,54.2,54.22,54.17,54.18,63800.0,44.0794,44.0956,44.055,44.0631,63800.0
2012-03-21 14:40:00,54.18,54.18,54.1,54.11,79800.0,44.0631,44.0631,43.9981,44.0062,79800.0
2012-03-21 14:45:00,54.11,54.11,54.06,54.08,53000.0,44.0062,44.0062,43.9655,43.9818,53000.0
2012-03-21 14:50:00,54.08,54.08,54.02,54.02,63300.0,43.9818,43.9818,43.933,43.933,63300.0
2012-03-21 14:55:00,54.03,54.06,54.02,54.06,69200.0,43.9411,43.9655,43.933,43.9655,69200.0
2012-03-21 15:00:00,54.06,54.1,54.05,54.07,136900.0,43.9655,43.9981,43.9574,43.9737,136900.0
2012-03-21 15:05:00,54.07,54.08,54.05,54.05,135000.0,43.9737,43.9818,43.9574,43.9574,135000.0
2012-03-21 15:10:00,54.05,54.1,54.04,54.1,38600.0,43.9574,43.9981,43.9493,43.9981,38600.0
2012-03-21 15:15:00,54.09,54.11,54.07,54.11,43200.0,43.9899,44.0062,43.9737,44.0062,43200.0
2012-03-21 15:20:00,54.11,54.14,54.1,54.14,62500.0,44.0062,44.0306,43.9981,44.0306,62500.0
2012-03-21 15:25:00,54.13,54.13,54.09,54.11,74200.0,44.0225,44.0225,43.9899,44.0062,74200.0
2012-03-21 15:30:00,54.11,54.17,54.09,54.16,53300.0,44.0062,44.055,43.9899,44.0468,53300.0
2012-03-21 15:35:00,54.17,54.17,54.11,54.12,75300.0,44.055,44.055,44.0062,44.0143,75300.0
2012-03-21 15:40:00,54.11,54.12,54.08,54.08,74600.0,44.0062,44.0143,43.9818,43.9818,74600.0
2012-03-21 15:45:00,54.08,54.09,53.99,54.05,286300.0,43.9818,43.9899,43.9086,43.9574,286300.0
2012-03-21 15:50:00,54.06,54.07,54.0,54.0,132100.0,43.9655,43.9737,43.9167,43.9167,132100.0
2012-03-21 15:55:00,54.01,54.01,53.96,53.98,333200.0,43.9249,43.9249,43.8842,43.9005,333200.0
2012-03-22 09:30:00,53.62,54.03,53.4,53.88,257100.0,43.6077,43.9411,43.4288,43.8191,257100.0
2012-03-22 09:35:00,53.88,54.02,53.86,53.87,131300.0,43.8191,43.933,43.8029,43.811,131300.0
2012-03-22 09:40:00,53.89,54.1,53.88,53.96,115600.0,43.8273,43.9981,43.8191,43.8842,115600.0
2012-03-22 09:45:00,53.97,54.03,53.9,53.91,216800.0,43.8923,43.9411,43.8354,43.8435,216800.0
2012-03-22 09:50:00,53.92,54.21,53.92,54.18,170700.0,43.8517,44.0875,43.8517,44.0631,170700.0
2012-03-22 09:55:00,54.18,54.18,54.07,54.08,164500.0,44.0631,44.0631,43.9737,43.9818,164500.0
2012-03-22 10:00:00,54.07,54.07,53.96,53.98,88700.0,43.9737,43.9737,43.8842,43.9005,88700.0
2012-03-22 10:05:00,53.97,54.05,53.96,53.98,101600.0,43.8923,43.9574,43.8842,43.9005,101600.0
2012-03-22 10:10:00,53.99,53.99,53.97,53.97,24500.0,43.9086,43.9086,43.8923,43.8923,24500.0
2012-03-22 10:15:00,53.98,53.98,53.87,53.9,116800.0,43.9005,43.9005,43.811,43.8354,116800.0
2012-03-22 10:20:00,53.9,53.91,53.87,53.87,48600.0,43.8354,43.8435,43.811,43.811,48600.0
2012-03-22 10:25:00,53.87,53.98,53.87,53.97,94500.0,43.811,43.9005,43.811,43.8923,94500.0
2012-03-22 10:30:00,53.97,53.98,53.85,53.86,69100.0,43.8923,43.9005,43.7947,43.8029,69100.0
2012-03-22 10:35:00,53.86,53.87,53.78,53.79,85200.0,43.8029,43.811,43.7378,43.7459,85200.0
2012-03-22 10:40:00,53.79,53.8,53.71,53.75,70300.0,43.7459,43.7541,43.6809,43.7134,70300.0
2012-03-22 10:45:00,53.75,53.77,53.72,53.73,56400.0,43.7134,43.7297,43.689,43.6971,56400.0
2012-03-22 10:50:00,53.72,53.72,53.65,53.65,69400.0,43.689,43.689,43.6321,43.6321,69400.0
2012-03-22 10:55:00,53.65,53.67,53.64,53.65,57100.0,43.6321,43.6483,43.6239,43.6321,57100.0
2012-03-22 11:00:00,53.65,53.74,53.64,53.71,44000.0,43.6321,43.7053,43.6239,43.6809,44000.0
2012-03-22 11:05:00,53.72,53.73,53.66,53.66,36400.0,43.689,43.6971,43.6402,43.6402,36400.0
2012-03-22 11:10:00,53.66,53.68,53.64,53.66,80900.0,43.6402,43.6565,43.6239,43.6402,80900.0
2012-03-22 11:15:00,53.65,53.7,53.65,53.7,35300.0,43.6321,43.6727,43.6321,43.6727,35300.0
2012-03-22 11:20:00,53.7,53.7,53.64,53.66,60700.0,43.6727,43.6727,43.6239,43.6402,60700.0
2012-03-22 11:25:00,53.65,53.71,53.65,53.68,48500.0,43.6321,43.6809,43.6321,43.6565,48500.0
2012-03-22 11:30:00,53.68,53.73,53.68,53.69,36300.0,43.6565,43.6971,43.6565,43.6646,36300.0
2012-03-22 11:35:00,53.69,53.77,53.69,53.77,29300.0,43.6646,43.7297,43.6646,43.7297,29300.0
2012-03-22 11:40:00,53.76,53.79,53.72,53.72,119500.0,43.7215,43.7459,43.689,43.689,119500.0
2012-03-22 11:45:00,53.72,53.74,53.71,53.73,43100.0,43.689,43.7053,43.6809,43.6971,43100.0
2012-03-22 11:50:00,53.73,53.79,53.73,53.77,28000.0,43.6971,43.7459,43.6971,43.7297,28000.0
2012-03-22 11:55:00,53.76,53.82,53.76,53.82,48700.0,43.7215,43.7703,43.7215,43.7703,48700.0
2012-03-22 12:00:00,53.81,53.9,53.81,53.89,56000.0,43.7622,43.8354,43.7622,43.8273,56000.0
2012-03-22 12:05:00,53.88,53.89,53.81,53.87,39000.0,43.8191,43.8273,43.7622,43.811,39000.0
2012-03-22 12:10:00,53.88,53.92,53.87,53.87,39200.0,43.8191,43.8517,43.811,43.811,39200.0
2012-03-22 12:15:00,53.87,53.94,53.87,53.94,31800.0,43.811,43.8679,43.811,43.8679,31800.0
2012-03-22 12:20:00,53.94,53.99,53.93,53.99,41500.0,43.8679,43.9086,43.8598,43.9086,41500.0
2012-03-22 12:25:00,53.98,54.01,53.97,54.0,233800.0,43.9005,43.9249,43.8923,43.9167,233800.0
2012-03-22 12:30:00,54.0,54.01,53.99,53.99,33100.0,43.9167,43.9249,43.9086,43.9086,33100.0
2012-03-22 12:35:00,54.0,54.01,53.98,53.99,51700.0,43.9167,43.9249,43.9005,43.9086,51700.0
2012-03-22 12:40:00,53.99,54.0,53.99,54.0,36700.0,43.9086,43.9167,43.9086,43.9167,36700.0
2012-03-22 12:45:00,54.0,54.0,53.94,53.95,104800.0,43.9167,43.9167,43.8679,43.8761,104800.0
2012-03-22 12:50:00,53.96,54.04,53.95,53.99,62500.0,43.8842,43.9493,43.8761,43.9086,62500.0
2012-03-22 12:55:00,54.0,54.01,53.97,53.98,42800.0,43.9167,43.9249,43.8923,43.9005,42800.0
2012-03-22 13:00:00,53.98,53.99,53.96,53.97,53400.0,43.9005,43.9086,43.8842,43.8923,53400.0
2012-03-22 13:05:00,53.98,53.99,53.94,53.95,50000.0,43.9005,43.9086,43.8679,43.8761,50000.0
2012-03-22 13:10:00,53.96,53.96,53.93,53.93,30000.0,43.8842,43.8842,43.8598,43.8598,30000.0
2012-03-22 13:15:00,53.93,53.98,53.93,53.96,49200.0,43.8598,43.9005,43.8598,43.8842,49200.0
2012-03-22 13:20:00,53.96,53.97,53.94,53.94,30300.0,43.8842,43.8923,43.8679,43.8679,30300.0
2012-03-22 13:25:00,53.94,53.96,53.9,53.96,43900.0,43.8679,43.8842,43.8354,43.8842,43900.0
2012-03-22 13:30:00,53.95,53.97,53.93,53.96,56000.0,43.8761,43.8923,43.8598,43.8842,56000.0
2012-03-22 13:35:00,53.97,54.0,53.92,53.92,75700.0,43.8923,43.9167,43.8517,43.8517,75700.0
2012-03-22 13:40:00,53.92,53.97,53.92,53.94,42900.0,43.8517,43.8923,43.8517,43.8679,42900.0
2012-03-22 13:45:00,53.93,53.98,53.93,53.94,120000.0,43.8598,43.9005,43.8598,43.8679,120000.0
2012-03-22 13:50:00,53.94,53.95,53.89,53.89,18700.0,43.8679,43.8761,43.8273,43.8273,18700.0
2012-03-22 13:55:00,53.89,53.97,53.89,53.97,68700.0,43.8273,43.8923,43.8273,43.8923,68700.0
2012-03-22 14:00:00,53.96,54.0,53.95,53.99,78200.0,43.8842,43.9167,43.8761,43.9086,78200.0
2012-03-22 14:05:00,53.99,53.99,53.92,53.92,33100.0,43.9086,43.9086,43.8517,43.8517,33100.0
2012-03-22 14:10:00,53.93,53.99,53.92,53.96,46900.0,43.8598,43.9086,43.8517,43.8842,46900.0
2012-03-22 14:15:00,53.96,54.0,53.96,53.96,44900.0,43.8842,43.9167,43.8842,43.8842,44900.0
2012-03-22 14:20:00,53.96,53.99,53.95,53.95,43300.0,43.8842,43.9086,43.8761,43.8761,43300.0
2012-03-22 14:25:00,53.95,53.98,53.94,53.97,69500.0,43.8761,43.9005,43.8679,43.8923,69500.0
2012-03-22 14:30:00,53.98,53.99,53.96,53.99,82000.0,43.9005,43.9086,43.8842,43.9086,82000.0
2012-03-22 14:35:00,53.99,53.99,53.95,53.96,39300.0,43.9086,43.9086,43.8761,43.8842,39300.0
2012-03-22 14:40:00,53.96,54.0,53.96,53.99,40200.0,43.8842,43.9167,43.8842,43.9086,40200.0
2012-03-22 14:45:00,53.99,54.0,53.97,53.97,31400.0,43.9086,43.9167,43.8923,43.8923,31400.0
2012-03-22 14:50:00,53.97,53.98,53.96,53.96,27800.0,43.8923,43.9005,43.8842,43.8842,27800.0
2012-03-22 14:55:00,53.96,53.98,53.95,53.96,87400.0,43.8842,43.9005,43.8761,43.8842,87400.0
2012-03-22 15:00:00,53.96,53.99,53.95,53.96,156300.0,43.8842,43.9086,43.8761,43.8842,156300.0
2012-03-22 15:05:00,53.95,53.96,53.89,53.89,76800.0,43.8761,43.8842,43.8273,43.8273,76800.0
2012-03-22 15:10:00,53.9,53.91,53.81,53.85,140000.0,43.8354,43.8435,43.7622,43.7947,140000.0
2012-03-22 15:15:00,53.85,53.89,53.8,53.84,146900.0,43.7947,43.8273,43.7541,43.7866,146900.0
2012-03-22 15:20:00,53.85,53.87,53.79,53.82,151000.0,43.7947,43.811,43.7459,43.7703,151000.0
2012-03-22 15:25:00,53.83,53.83,53.73,53.75,249200.0,43.7785,43.7785,43.6971,43.7134,249200.0
2012-03-22 15:30:00,53.75,53.81,53.73,53.8,140800.0,43.7134,43.7622,43.6971,43.7541,140800.0
2012-03-22 15:35:00,53.79,53.89,53.78,53.86,111300.0,43.7459,43.8273,43.7378,43.8029,111300.0
2012-03-22 15:40:00,53.86,53.93,53.86,53.9,166200.0,43.8029,43.8598,43.8029,43.8354,166200.0
2012-03-22 15:45:00,53.9,53.95,53.85,53.93,177600.0,43.8354,43.8761,43.7947,43.8598,177600.0
2012-03-22 15:50:00,53.92,53.93,53.85,53.86,430200.0,43.8517,43.8598,43.7947,43.8029,430200.0
2012-03-22 15:55:00,53.86,53.92,53.85,53.87,339100.0,43.8029,43.8517,43.7947,43.811,339100.0
2012-03-23 09:30:00,53.87,53.91,53.6,53.86,91200.0,43.811,43.8435,43.5914,43.8029,91200.0
2012-03-23 09:35:00,53.86,53.99,53.79,53.79,122000.0,43.8029,43.9086,43.7459,43.7459,122000.0
2012-03-23 09:40:00,53.79,53.85,53.73,53.82,109800.0,43.7459,43.7947,43.6971,43.7703,109800.0
2012-03-23 09:45:00,53.82,53.95,53.8,53.91,67800.0,43.7703,43.8761,43.7541,43.8435,67800.0
2012-03-23 09:50:00,53.91,53.91,53.8,53.81,79100.0,43.8435,43.8435,43.7541,43.7622,79100.0
2012-03-23 09:55:00,53.8,53.81,53.73,53.8,108400.0,43.7541,43.7622,43.6971,43.7541,108400.0
2012-03-23 10:00:00,53.8,53.85,53.75,53.77,157400.0,43.7541,43.7947,43.7134,43.7297,157400.0
2012-03-23 10:05:00,53.77,53.81,53.72,53.75,218100.0,43.7297,43.7622,43.689,43.7134,218100.0
2012-03-23 10:10:00,53.76,53.77,53.6,53.7,202200.0,43.7215,43.7297,43.5914,43.6727,202200.0
2012-03-23 10:15:00,53.7,53.75,53.65,53.7,145200.0,43.6727,43.7134,43.6321,43.6727,145200.0
2012-03-23 10:20:00,53.69,53.76,53.68,53.75,114800.0,43.6646,43.7215,43.6565,43.7134,114800.0
2012-03-23 10:25:00,53.74,53.75,53.72,53.74,85600.0,43.7053,43.7134,43.689,43.7053,85600.0
2012-03-23 10:30:00,53.73,53.82,53.73,53.77,147800.0,43.6971,43.7703,43.6971,43.7297,147800.0
2012-03-23 10:35:00,53.77,53.78,53.68,53.75,113400.0,43.7297,43.7378,43.6565,43.7134,113400.0
2012-03-23 10:40:00,53.75,53.8,53.74,53.78,129100.0,43.7134,43.7541,43.7053,43.7378,129100.0
2012-03-23 10:45:00,53.79,53.79,53.7,53.74,103700.0,43.7459,43.7459,43.6727,43.7053,103700.0
2012-03-23 10:50:00,53.74,53.78,53.7,53.78,80200.0,43.7053,43.7378,43.6727,43.7378,80200.0
2012-03-23 10:55:00,53.78,53.8,53.73,53.73,49200.0,43.7378,43.7541,43.6971,43.6971,49200.0
2012-03-23 11:00:00,53.73,53.75,53.7,53.72,53400.0,43.6971,43.7134,43.6727,43.689,53400.0
2012-03-23 11:05:00,53.72,53.76,53.69,53.73,72800.0,43.689,43.7215,43.6646,43.6971,72800.0
2012-03-23 11:10:00,53.74,53.74,53.71,53.73,70100.0,43.7053,43.7053,43.6809,43.6971,70100.0
2012-03-23 11:15:00,53.72,53.76,53.71,53.75,76700.0,43.689,43.7215,43.6809,43.7134,76700.0
2012-03-23 11:20:00,53.75,53.76,53.73,53.73,27900.0,43.7134,43.7215,43.6971,43.6971,27900.0
2012-03-23 11:25:00,53.73,53.76,53.72,53.73,74400.0,43.6971,43.7215,43.689,43.6971,74400.0
2012-03-23 11:30:00,53.73,53.81,53.72,53.8,54900.0,43.6971,43.7622,43.689,43.7541,54900.0
2012-03-23 11:35:00,53.8,53.81,53.78,53.78,29300.0,43.7541,43.7622,43.7378,43.7378,29300.0
2012-03-23 11:40:00,53.78,53.79,53.75,53.79,48300.0,43.7378,43.7459,43.7134,43.7459,48300.0
2012-03-23 11:45:00,53.77,53.91,53.77,53.91,73400.0,43.7297,43.8435,43.7297,43.8435,73400.0
2012-03-23 11:50:00,53.91,53.94,53.84,53.87,95300.0,43.8435,43.8679,43.7866,43.811,95300.0
2012-03-23 11:55:00,53.87,53.89,53.79,53.8,53300.0,43.811,43.8273,43.7459,43.7541,53300.0
2012-03-23 12:00:00,53.81,53.82,53.79,53.8,28600.0,43.7622,43.7703,43.7459,43.7541,28600.0
2012-03-23 12:05:00,53.8,53.81,53.79,53.8,42100.0,43.7541,43.7622,43.7459,43.7541,42100.0
2012-03-23 12:10:00,53.8,53.81,53.79,53.81,17000.0,43.7541,43.7622,43.7459,43.7622,17000.0
2012-03-23 12:15:00,53.8,53.82,53.75,53.76,77300.0,43.7541,43.7703,43.7134,43.7215,77300.0
2012-03-23 12:20:00,53.76,53.77,53.68,53.68,33500.0,43.7215,43.7297,43.6565,43.6565,33500.0
2012-03-23 12:25:00,53.68,53.73,53.68,53.7,22000.0,43.6565,43.6971,43.6565,43.6727,22000.0
2012-03-23 12:30:00,53.7,53.75,53.7,53.75,59700.0,43.6727,43.7134,43.6727,43.7134,59700.0
2012-03-23 12:35:00,53.75,53.76,53.73,53.75,48800.0,43.7134,43.7215,43.6971,43.7134,48800.0
2012-03-23 12:40:00,53.75,53.76,53.74,53.75,22600.0,43.7134,43.7215,43.7053,43.7134,22600.0
2012-03-23 12:45:00,53.74,53.75,53.73,53.74,34500.0,43.7053,43.7134,43.6971,43.7053,34500.0
2012-03-23 12:50:00,53.74,53.76,53.72,53.75,39400.0,43.7053,43.7215,43.689,43.7134,39400.0
2012-03-23 12:55:00,53.75,53.77,53.73,53.75,43400.0,43.7134,43.7297,43.6971,43.7134,43400.0
2012-03-23 13:00:00,53.75,53.77,53.74,53.74,55900.0,43.7134,43.7297,43.7053,43.7053,55900.0
2012-03-23 13:05:00,53.74,53.75,53.66,53.68,154200.0,43.7053,43.7134,43.6402,43.6565,154200.0
2012-03-23 13:10:00,53.68,53.69,53.65,53.66,14300.0,43.6565,43.6646,43.6321,43.6402,14300.0
2012-03-23 13:15:00,53.67,53.71,53.66,53.69,27600.0,43.6483,43.6809,43.6402,43.6646,27600.0
2012-03-23 13:20:00,53.69,53.73,53.66,53.66,152100.0,43.6646,43.6971,43.6402,43.6402,152100.0
2012-03-23 13:25:00,53.66,53.72,53.66,53.72,23100.0,43.6402,43.689,43.6402,43.689,23100.0
2012-03-23 13:30:00,53.72,53.75,53.66,53.66,63500.0,43.689,43.7134,43.6402,43.6402,63500.0
2012-03-23 13:35:00,53.66,53.67,53.63,53.64,90000.0,43.6402,43.6483,43.6158,43.6239,90000.0
2012-03-23 13:40:00,53.63,53.65,53.63,53.63,25700.0,43.6158,43.6321,43.6158,43.6158,25700.0
2012-03-23 13:45:00,53.63,53.67,53.63,53.66,25700.0,43.6158,43.6483,43.6158,43.6402,25700.0
2012-03-23 13:50:00,53.66,53.67,53.62,53.63,23400.0,43.6402,43.6483,43.6077,43.6158,23400.0
2012-03-23 13:55:00,53.62,53.64,53.56,53.56,18500.0,43.6077,43.6239,43.5589,43.5589,18500.0
2012-03-23 14:00:00,53.56,53.57,53.56,53.56,13300.0,43.5589,43.567,43.5589,43.5589,13300.0
2012-03-23 14:05:00,53.56,53.57,53.54,53.54,21400.0,43.5589,43.567,43.5426,43.5426,21400.0
2012-03-23 14:10:00,53.54,53.54,53.52,53.52,25200.0,43.5426,43.5426,43.5264,43.5264,25200.0
2012-03-23 14:15:00,53.52,53.58,53.52,53.57,36600.0,43.5264,43.5752,43.5264,43.567,36600.0
2012-03-23 14:20:00,53.56,53.59,53.55,53.55,45100.0,43.5589,43.5833,43.5508,43.5508,45100.0
2012-03-23 14:25:00,53.56,53.59,53.55,53.58,37500.0,43.5589,43.5833,43.5508,43.5752,37500.0
2012-03-23 14:30:00,53.58,53.63,53.58,53.63,49400.0,43.5752,43.6158,43.5752,43.6158,49400.0
2012-03-23 14:35:00,53.62,53.64,53.62,53.63,33300.0,43.6077,43.6239,43.6077,43.6158,33300.0
2012-03-23 14:40:00,53.63,53.67,53.62,53.67,41300.0,43.6158,43.6483,43.6077,43.6483,41300.0
2012-03-23 14:45:00,53.67,53.68,53.64,53.65,43500.0,43.6483,43.6565,43.6239,43.6321,43500.0
2012-03-23 14:50:00,53.64,53.69,53.64,53.69,99600.0,43.6239,43.6646,43.6239,43.6646,99600.0
2012-03-23 14:55:00,53.69,53.71,53.67,53.71,50100.0,43.6646,43.6809,43.6483,43.6809,50100.0
2012-03-23 15:00:00,53.71,53.75,53.71,53.75,52400.0,43.6809,43.7134,43.6809,43.7134,52400.0
2012-03-23 15:05:00,53.74,53.75,53.69,53.71,82100.0,43.7053,43.7134,43.6646,43.6809,82100.0
2012-03-23 15:10:00,53.71,53.75,53.69,53.74,76200.0,43.6809,43.7134,43.6646,43.7053,76200.0
2012-03-23 15:15:00,53.75,53.75,53.71,53.72,44900.0,43.7134,43.7134,43.6809,43.689,44900.0
2012-03-23 15:20:00,53.73,53.75,53.69,53.7,50700.0,43.6971,43.7134,43.6646,43.6727,50700.0
2012-03-23 15:25:00,53.7,53.74,53.67,53.71,67500.0,43.6727,43.7053,43.6483,43.6809,67500.0
2012-03-23 15:30:00,53.71,53.74,53.68,53.7,98600.0,43.6809,43.7053,43.6565,43.6727,98600.0
2012-03-23 15:35:00,53.7,53.7,53.64,53.66,66200.0,43.6727,43.6727,43.6239,43.6402,66200.0
2012-03-23 15:40:00,53.67,53.68,53.63,53.65,71700.0,43.6483,43.6565,43.6158,43.6321,71700.0
2012-03-23 15:45:00,53.66,53.69,53.61,53.68,154400.0,43.6402,43.6646,43.5995,43.6565,154400.0
2012-03-23 15:50:00,53.67,53.7,53.65,53.69,173600.0,43.6483,43.6727,43.6321,43.6646,173600.0
2012-03-23 15:55:00,53.69,53.73,53.65,53.66,380600.0,43.6646,43.6971,43.6321,43.6402,380600.0
2012-03-26 09:30:00,53.89,54.04,53.86,54.04,98700.0,43.8273,43.9493,43.8029,43.9493,98700.0
2012-03-26 09:35:00,54.04,54.41,54.03,54.41,66900.0,43.9493,44.2502,43.9411,44.2502,66900.0
2012-03-26 09:40:00,54.41,54.74,54.4,54.52,82400.0,44.2502,44.5185,44.242,44.3396,82400.0
2012-03-26 09:45:00,54.54,54.7,54.52,54.67,67000.0,44.3559,44.486,44.3396,44.4616,67000.0
2012-03-26 09:50:00,54.66,54.79,54.61,54.75,68000.0,44.4535,44.5592,44.4128,44.5267,68000.0
2012-03-26 09:55:00,54.74,54.78,54.69,54.7,68900.0,44.5185,44.5511,44.4779,44.486,68900.0
2012-03-26 10:00:00,54.69,54.71,54.61,54.66,108200.0,44.4779,44.4941,44.4128,44.4535,108200.0
2012-03-26 10:05:00,54.66,54.88,54.66,54.87,161200.0,44.4535,44.6324,44.4535,44.6243,161200.0
2012-03-26 10:10:00,54.87,54.94,54.84,54.92,73800.0,44.6243,44.6812,44.5999,44.6649,73800.0
2012-03-26 10:15:00,54.92,54.96,54.88,54.93,71000.0,44.6649,44.6975,44.6324,44.6731,71000.0
2012-03-26 10:20:00,54.93,54.93,54.8,54.82,81600.0,44.6731,44.6731,44.5673,44.5836,81600.0
2012-03-26 10:25:00,54.81,54.86,54.76,54.82,63600.0,44.5755,44.6161,44.5348,44.5836,63600.0
2012-03-26 10:30:00,54.82,54.83,54.68,54.68,79200.0,44.5836,44.5917,44.4698,44.4698,79200.0
2012-03-26 10:35:00,54.68,54.69,54.62,54.67,42300.0,44.4698,44.4779,44.421,44.4616,42300.0
2012-03-26 10:40:00,54.68,54.75,54.66,54.74,70100.0,44.4698,44.5267,44.4535,44.5185,70100.0
2012-03-26 10:45:00,54.74,54.76,54.69,54.76,59100.0,44.5185,44.5348,44.4779,44.5348,59100.0
2012-03-26 10:50:00,54.77,54.81,54.76,54.8,48500.0,44.5429,44.5755,44.5348,44.5673,48500.0
2012-03-26 10:55:00,54.81,54.82,54.8,54.81,15800.0,44.5755,44.5836,44.5673,44.5755,15800.0
2012-03-26 11:00:00,54.81,54.99,54.81,54.96,122000.0,44.5755,44.7219,44.5755,44.6975,122000.0
2012-03-26 11:05:00,54.97,55.0,54.94,55.0,60800.0,44.7056,44.73,44.6812,44.73,60800.0
2012-03-26 11:10:00,55.0,55.03,54.99,55.01,61100.0,44.73,44.7544,44.7219,44.7381,61100.0
2012-03-26 11:15:00,55.0,55.0,54.96,54.97,25600.0,44.73,44.73,44.6975,44.7056,25600.0
2012-03-26 11:20:00,54.96,55.0,54.96,54.98,15500.0,44.6975,44.73,44.6975,44.7137,15500.0
2012-03-26 11:25:00,54.98,54.99,54.93,54.93,40300.0,44.7137,44.7219,44.6731,44.6731,40300.0
2012-03-26 11:30:00,54.93,54.94,54.9,54.91,13200.0,44.6731,44.6812,44.6487,44.6568,13200.0
2012-03-26 11:35:00,54.91,54.92,54.86,54.89,33200.0,44.6568,44.6649,44.6161,44.6405,33200.0
2012-03-26 11:40:00,54.88,54.89,54.86,54.88,25300.0,44.6324,44.6405,44.6161,44.6324,25300.0
2012-03-26 11:45:00,54.88,54.9,54.85,54.9,32900.0,44.6324,44.6487,44.608,44.6487,32900.0
2012-03-26 11:50:00,54.9,54.9,54.82,54.85,64000.0,44.6487,44.6487,44.5836,44.608,64000.0
2012-03-26 11:55:00,54.86,54.86,54.83,54.83,13800.0,44.6161,44.6161,44.5917,44.5917,13800.0
2012-03-26 12:00:00,54.83,54.86,54.83,54.86,24700.0,44.5917,44.6161,44.5917,44.6161,24700.0
2012-03-26 12:05:00,54.85,54.91,54.85,54.9,24400.0,44.608,44.6568,44.608,44.6487,24400.0
2012-03-26 12:10:00,54.89,54.91,54.86,54.86,26100.0,44.6405,44.6568,44.6161,44.6161,26100.0
2012-03-26 12:15:00,54.86,54.86,54.8,54.83,26100.0,44.6161,44.6161,44.5673,44.5917,26100.0
2012-03-26 12:20:00,54.83,54.84,54.81,54.81,20300.0,44.5917,44.5999,44.5755,44.5755,20300.0
2012-03-26 12:25:00,54.82,54.88,54.82,54.88,37600.0,44.5836,44.6324,44.5836,44.6324,37600.0
2012-03-26 12:30:00,54.87,54.89,54.82,54.89,31600.0,44.6243,44.6405,44.5836,44.6405,31600.0
2012-03-26 12:35:00,54.88,54.9,54.85,54.85,28500.0,44.6324,44.6487,44.608,44.608,28500.0
2012-03-26 12:40:00,54.84,54.86,54.78,54.81,65200.0,44.5999,44.6161,44.5511,44.5755,65200.0
2012-03-26 12:45:00,54.82,54.86,54.8,54.85,18300.0,44.5836,44.6161,44.5673,44.608,18300.0
2012-03-26 12:50:00,54.85,54.87,54.8,54.84,46900.0,44.608,44.6243,44.5673,44.5999,46900.0
2012-03-26 12:55:00,54.84,54.87,54.84,54.85,15300.0,44.5999,44.6243,44.5999,44.608,15300.0
2012-03-26 13:00:00,54.85,54.85,54.77,54.78,17100.0,44.608,44.608,44.5429,44.5511,17100.0
2012-03-26 13:05:00,54.77,54.78,54.76,54.78,17500.0,44.5429,44.5511,44.5348,44.5511,17500.0
2012-03-26 13:10:00,54.78,54.78,54.76,54.76,18800.0,44.5511,44.5511,44.5348,44.5348,18800.0
2012-03-26 13:15:00,54.75,54.76,54.74,54.74,27400.0,44.5267,44.5348,44.5185,44.5185,27400.0
2012-03-26 13:20:00,54.75,54.78,54.73,54.78,69500.0,44.5267,44.5511,44.5104,44.5511,69500.0
2012-03-26 13:25:00,54.78,54.8,54.74,54.77,89000.0,44.5511,44.5673,44.5185,44.5429,89000.0
2012-03-26 13:30:00,54.77,54.78,54.76,54.78,14700.0,44.5429,44.5511,44.5348,44.5511,14700.0
2012-03-26 13:35:00,54.77,54.79,54.77,54.78,41000.0,44.5429,44.5592,44.5429,44.5511,41000.0
2012-03-26 13:40:00,54.78,54.79,54.78,54.79,8100.0,44.5511,44.5592,44.5511,44.5592,8100.0
2012-03-26 13:45:00,54.78,54.82,54.78,54.82,31700.0,44.5511,44.5836,44.5511,44.5836,31700.0
2012-03-26 13:50:00,54.82,54.84,54.82,54.84,15700.0,44.5836,44.5999,44.5836,44.5999,15700.0
2012-03-26 13:55:00,54.84,54.84,54.82,54.82,21600.0,44.5999,44.5999,44.5836,44.5836,21600.0
2012-03-26 14:00:00,54.82,54.83,54.81,54.82,52400.0,44.5836,44.5917,44.5755,44.5836,52400.0
2012-03-26 14:05:00,54.82,54.87,54.8,54.87,56100.0,44.5836,44.6243,44.5673,44.6243,56100.0
2012-03-26 14:10:00,54.87,54.87,54.83,54.83,40100.0,44.6243,44.6243,44.5917,44.5917,40100.0
2012-03-26 14:15:00,54.83,54.87,54.82,54.86,50800.0,44.5917,44.6243,44.5836,44.6161,50800.0
2012-03-26 14:20:00,54.87,54.9,54.85,54.88,41800.0,44.6243,44.6487,44.608,44.6324,41800.0
2012-03-26 14:25:00,54.89,54.93,54.89,54.92,25100.0,44.6405,44.6731,44.6405,44.6649,25100.0
2012-03-26 14:30:00,54.92,55.0,54.92,54.97,65000.0,44.6649,44.73,44.6649,44.7056,65000.0
2012-03-26 14:35:00,54.97,54.99,54.96,54.97,29700.0,44.7056,44.7219,44.6975,44.7056,29700.0
2012-03-26 14:40:00,54.97,55.0,54.97,54.98,61200.0,44.7056,44.73,44.7056,44.7137,61200.0
2012-03-26 14:45:00,54.98,54.99,54.97,54.98,26300.0,44.7137,44.7219,44.7056,44.7137,26300.0
2012-03-26 14:50:00,54.98,55.0,54.97,54.99,19600.0,44.7137,44.73,44.7056,44.7219,19600.0
2012-03-26 14:55:00,55.0,55.06,54.99,55.04,52600.0,44.73,44.7788,44.7219,44.7625,52600.0
2012-03-26 15:00:00,55.04,55.1,55.02,55.09,74000.0,44.7625,44.8113,44.7463,44.8032,74000.0
2012-03-26 15:05:00,55.09,55.1,55.05,55.05,58300.0,44.8032,44.8113,44.7707,44.7707,58300.0
2012-03-26 15:10:00,55.05,55.07,55.05,55.07,52500.0,44.7707,44.7869,44.7707,44.7869,52500.0
2012-03-26 15:15:00,55.07,55.1,55.06,55.1,62600.0,44.7869,44.8113,44.7788,44.8113,62600.0
2012-03-26 15:20:00,55.1,55.1,55.07,55.07,33900.0,44.8113,44.8113,44.7869,44.7869,33900.0
2012-03-26 15:25:00,55.08,55.09,55.05,55.07,42000.0,44.7951,44.8032,44.7707,44.7869,42000.0
2012-03-26 15:30:00,55.07,55.08,55.02,55.02,41100.0,44.7869,44.7951,44.7463,44.7463,41100.0
2012-03-26 15:35:00,55.02,55.03,54.98,55.02,94700.0,44.7463,44.7544,44.7137,44.7463,94700.0
2012-03-26 15:40:00,55.01,55.05,55.01,55.05,118300.0,44.7381,44.7707,44.7381,44.7707,118300.0
2012-03-26 15:45:00,55.05,55.08,55.02,55.07,187200.0,44.7707,44.7951,44.7463,44.7869,187200.0
2012-03-26 15:50:00,55.07,55.08,55.03,55.03,101000.0,44.7869,44.7951,44.7544,44.7544,101000.0
2012-03-26 15:55:00,55.04,55.1,55.0,55.1,423900.0,44.7625,44.8113,44.73,44.8113,423900.0
2012-03-27 09:30:00,55.25,55.31,55.03,55.15,121400.0,44.9333,44.9821,44.7544,44.852,121400.0
2012-03-27 09:35:00,55.14,55.24,54.95,55.11,103700.0,44.8439,44.9252,44.6893,44.8195,103700.0
2012-03-27 09:40:00,55.11,55.16,55.06,55.12,22500.0,44.8195,44.8601,44.7788,44.8276,22500.0
2012-03-27 09:45:00,55.11,55.11,54.97,55.0,43900.0,44.8195,44.8195,44.7056,44.73,43900.0
2012-03-27 09:50:00,55.0,55.01,54.94,55.01,43800.0,44.73,44.7381,44.6812,44.7381,43800.0
2012-03-27 09:55:00,55.01,55.04,54.98,55.03,37100.0,44.7381,44.7625,44.7137,44.7544,37100.0
2012-03-27 10:00:00,55.04,55.06,54.83,54.85,68200.0,44.7625,44.7788,44.5917,44.608,68200.0
2012-03-27 10:05:00,54.86,54.88,54.81,54.83,64000.0,44.6161,44.6324,44.5755,44.5917,64000.0
2012-03-27 10:10:00,54.83,54.86,54.8,54.85,58500.0,44.5917,44.6161,44.5673,44.608,58500.0
2012-03-27 10:15:00,54.86,54.92,54.86,54.91,40300.0,44.6161,44.6649,44.6161,44.6568,40300.0
2012-03-27 10:20:00,54.91,54.91,54.84,54.85,27900.0,44.6568,44.6568,44.5999,44.608,27900.0
2012-03-27 10:25:00,54.85,54.87,54.8,54.87,68200.0,44.608,44.6243,44.5673,44.6243,68200.0
2012-03-27 10:30:00,54.87,54.89,54.84,54.87,59100.0,44.6243,44.6405,44.5999,44.6243,59100.0
2012-03-27 10:35:00,54.88,54.9,54.86,54.9,46100.0,44.6324,44.6487,44.6161,44.6487,46100.0
2012-03-27 10:40:00,54.89,54.9,54.82,54.85,45900.0,44.6405,44.6487,44.5836,44.608,45900.0
2012-03-27 10:45:00,54.85,54.85,54.8,54.81,41200.0,44.608,44.608,44.5673,44.5755,41200.0
2012-03-27 10:50:00,54.8,54.81,54.76,54.79,27200.0,44.5673,44.5755,44.5348,44.5592,27200.0
2012-03-27 10:55:00,54.79,54.8,54.75,54.75,45000.0,44.5592,44.5673,44.5267,44.5267,45000.0
2012-03-27 11:00:00,54.76,54.76,54.74,54.76,26400.0,44.5348,44.5348,44.5185,44.5348,26400.0
2012-03-27 11:05:00,54.76,54.77,54.69,54.72,71200.0,44.5348,44.5429,44.4779,44.5023,71200.0
2012-03-27 11:10:00,54.71,54.72,54.55,54.6,109200.0,44.4941,44.5023,44.364,44.4047,109200.0
2012-03-27 11:15:00,54.6,54.61,54.51,54.51,54800.0,44.4047,44.4128,44.3315,44.3315,54800.0
2012-03-27 11:20:00,54.51,54.52,54.36,54.38,91600.0,44.3315,44.3396,44.2095,44.2258,91600.0
2012-03-27 11:25:00,54.38,54.42,54.27,54.29,117000.0,44.2258,44.2583,44.1363,44.1526,117000.0
2012-03-27 11:30:00,54.28,54.29,54.18,54.28,151700.0,44.1444,44.1526,44.0631,44.1444,151700.0
2012-03-27 11:35:00,54.28,54.33,54.24,54.26,140100.0,44.1444,44.1851,44.1119,44.1282,140100.0
2012-03-27 11:40:00,54.26,54.28,54.24,54.25,48300.0,44.1282,44.1444,44.1119,44.12,48300.0
2012-03-27 11:45:00,54.24,54.31,54.22,54.24,96200.0,44.1119,44.1688,44.0956,44.1119,96200.0
2012-03-27 11:50:00,54.25,54.37,54.24,54.37,101800.0,44.12,44.2176,44.1119,44.2176,101800.0
2012-03-27 11:55:00,54.36,54.45,54.35,54.45,81600.0,44.2095,44.2827,44.2014,44.2827,81600.0
2012-03-27 12:00:00,54.45,54.52,54.42,54.51,97800.0,44.2827,44.3396,44.2583,44.3315,97800.0
2012-03-27 12:05:00,54.51,54.51,54.43,54.46,68000.0,44.3315,44.3315,44.2664,44.2908,68000.0
2012-03-27 12:10:00,54.46,54.5,54.45,54.48,78200.0,44.2908,44.3234,44.2827,44.3071,78200.0
2012-03-27 12:15:00,54.48,54.49,54.46,54.48,56500.0,44.3071,44.3152,44.2908,44.3071,56500.0
2012-03-27 12:20:00,54.48,54.54,54.47,54.51,58300.0,44.3071,44.3559,44.299,44.3315,58300.0
2012-03-27 12:25:00,54.51,54.54,54.5,54.5,58100.0,44.3315,44.3559,44.3234,44.3234,58100.0
2012-03-27 12:30:00,54.5,54.55,54.5,54.51,45200.0,44.3234,44.364,44.3234,44.3315,45200.0
2012-03-27 12:35:00,54.51,54.52,54.5,54.51,71900.0,44.3315,44.3396,44.3234,44.3315,71900.0
2012-03-27 12:40:00,54.5,54.52,54.5,54.52,83800.0,44.3234,44.3396,44.3234,44.3396,83800.0
2012-03-27 12:45:00,54.51,54.62,54.51,54.62,92500.0,44.3315,44.421,44.3315,44.421,92500.0
2012-03-27 12:50:00,54.62,54.68,54.61,54.67,66300.0,44.421,44.4698,44.4128,44.4616,66300.0
2012-03-27 12:55:00,54.67,54.72,54.67,54.71,108300.0,44.4616,44.5023,44.4616,44.4941,108300.0
2012-03-27 13:00:00,54.72,54.77,54.7,54.76,253500.0,44.5023,44.5429,44.486,44.5348,253500.0
2012-03-27 13:05:00,54.76,54.8,54.75,54.79,123700.0,44.5348,44.5673,44.5267,44.5592,123700.0
2012-03-27 13:10:00,54.79,54.84,54.77,54.84,49400.0,44.5592,44.5999,44.5429,44.5999,49400.0
2012-03-27 13:15:00,54.83,54.84,54.8,54.83,41200.0,44.5917,44.5999,44.5673,44.5917,41200.0
2012-03-27 13:20:00,54.84,54.85,54.79,54.84,221900.0,44.5999,44.608,44.5592,44.5999,221900.0
2012-03-27 13:25:00,54.84,54.91,54.84,54.88,65400.0,44.5999,44.6568,44.5999,44.6324,65400.0
2012-03-27 13:30:00,54.88,54.92,54.87,54.89,43500.0,44.6324,44.6649,44.6243,44.6405,43500.0
2012-03-27 13:35:00,54.89,54.95,54.88,54.95,62700.0,44.6405,44.6893,44.6324,44.6893,62700.0
2012-03-27 13:40:00,54.94,54.98,54.94,54.97,52400.0,44.6812,44.7137,44.6812,44.7056,52400.0
2012-03-27 13:45:00,54.98,55.0,54.97,54.99,43900.0,44.7137,44.73,44.7056,44.7219,43900.0
2012-03-27 13:50:00,54.98,54.99,54.96,54.96,46400.0,44.7137,44.7219,44.6975,44.6975,46400.0
2012-03-27 13:55:00,54.96,55.0,54.96,55.0,71600.0,44.6975,44.73,44.6975,44.73,71600.0
2012-03-27 14:00:00,55.0,55.03,54.99,55.01,74100.0,44.73,44.7544,44.7219,44.7381,74100.0
2012-03-27 14:05:00,55.01,55.07,55.01,55.07,63800.0,44.7381,44.7869,44.7381,44.7869,63800.0
2012-03-27 14:10:00,55.07,55.14,55.07,55.09,128700.0,44.7869,44.8439,44.7869,44.8032,128700.0
2012-03-27 14:15:00,55.09,55.15,55.08,55.15,31800.0,44.8032,44.852,44.7951,44.852,31800.0
2012-03-27 14:20:00,55.14,55.23,55.13,55.23,88200.0,44.8439,44.917,44.8357,44.917,88200.0
2012-03-27 14:25:00,55.23,55.28,55.21,55.28,83100.0,44.917,44.9577,44.9008,44.9577,83100.0
2012-03-27 14:30:00,55.28,55.29,55.27,55.29,43700.0,44.9577,44.9658,44.9496,44.9658,43700.0
2012-03-27 14:35:00,55.29,55.34,55.21,55.24,144400.0,44.9658,45.0065,44.9008,44.9252,144400.0
2012-03-27 14:40:00,55.24,55.27,55.18,55.21,168500.0,44.9252,44.9496,44.8764,44.9008,168500.0
2012-03-27 14:45:00,55.21,55.28,55.21,55.28,72500.0,44.9008,44.9577,44.9008,44.9577,72500.0
2012-03-27 14:50:00,55.27,55.34,55.27,55.34,68500.0,44.9496,45.0065,44.9496,45.0065,68500.0
2012-03-27 14:55:00,55.34,55.38,55.31,55.37,105000.0,45.0065,45.039,44.9821,45.0309,105000.0
2012-03-27 15:00:00,55.37,55.41,55.35,55.41,60700.0,45.0309,45.0634,45.0146,45.0634,60700.0
2012-03-27 15:05:00,55.41,55.49,55.4,55.49,160800.0,45.0634,45.1285,45.0553,45.1285,160800.0
2012-03-27 15:10:00,55.49,55.49,55.43,55.45,60800.0,45.1285,45.1285,45.0797,45.096,60800.0
2012-03-27 15:15:00,55.45,55.49,55.43,55.49,141700.0,45.096,45.1285,45.0797,45.1285,141700.0
2012-03-27 15:20:00,55.48,55.55,55.46,55.55,145100.0,45.1204,45.1773,45.1041,45.1773,145100.0
2012-03-27 15:25:00,55.55,55.56,55.45,55.52,130600.0,45.1773,45.1854,45.096,45.1529,130600.0
2012-03-27 15:30:00,55.52,55.54,55.42,55.46,223500.0,45.1529,45.1692,45.0716,45.1041,223500.0
2012-03-27 15:35:00,55.46,55.51,55.45,55.5,125600.0,45.1041,45.1448,45.096,45.1366,125600.0
2012-03-27 15:40:00,55.5,55.57,55.47,55.55,129300.0,45.1366,45.1936,45.1122,45.1773,129300.0
2012-03-27 15:45:00,55.55,55.55,55.45,55.47,205000.0,45.1773,45.1773,45.096,45.1122,205000.0
2012-03-27 15:50:00,55.47,55.48,55.44,55.46,166800.0,45.1122,45.1204,45.0878,45.1041,166800.0
2012-03-27 15:55:00,55.45,55.46,55.42,55.44,234800.0,45.096,45.1041,45.0716,45.0878,234800.0
2012-03-28 09:30:00,55.39,55.8,55.39,55.75,145900.0,45.0472,45.3806,45.0472,45.34,145900.0
2012-03-28 09:35:00,55.77,55.87,55.69,55.85,87700.0,45.3562,45.4375,45.2912,45.4213,87700.0
2012-03-28 09:40:00,55.85,55.96,55.84,55.89,95500.0,45.4213,45.5107,45.4131,45.4538,95500.0
2012-03-28 09:45:00,55.89,55.89,55.61,55.64,67300.0,45.4538,45.4538,45.2261,45.2505,67300.0
2012-03-28 09:50:00,55.63,55.79,55.62,55.79,71000.0,45.2424,45.3725,45.2342,45.3725,71000.0
2012-03-28 09:55:00,55.78,55.79,55.73,55.77,42100.0,45.3643,45.3725,45.3237,45.3562,42100.0
2012-03-28 10:00:00,55.77,55.78,55.73,55.78,63800.0,45.3562,45.3643,45.3237,45.3643,63800.0
2012-03-28 10:05:00,55.77,55.77,55.71,55.74,47900.0,45.3562,45.3562,45.3074,45.3318,47900.0
2012-03-28 10:10:00,55.73,55.75,55.71,55.75,84000.0,45.3237,45.34,45.3074,45.34,84000.0
2012-03-28 10:15:00,55.75,55.75,55.71,55.71,79500.0,45.34,45.34,45.3074,45.3074,79500.0
2012-03-28 10:20:00,55.7,55.74,55.69,55.73,58100.0,45.2993,45.3318,45.2912,45.3237,58100.0
2012-03-28 10:25:00,55.72,55.73,55.69,55.7,53200.0,45.3156,45.3237,45.2912,45.2993,53200.0
2012-03-28 10:30:00,55.7,55.72,55.63,55.69,69500.0,45.2993,45.3156,45.2424,45.2912,69500.0
2012-03-28 10:35:00,55.69,55.75,55.67,55.74,77200.0,45.2912,45.34,45.2749,45.3318,77200.0
2012-03-28 10:40:00,55.74,55.76,55.68,55.69,57300.0,45.3318,45.3481,45.283,45.2912,57300.0
2012-03-28 10:45:00,55.68,55.69,55.51,55.51,93300.0,45.283,45.2912,45.1448,45.1448,93300.0
2012-03-28 10:50:00,55.51,55.58,55.51,55.56,76700.0,45.1448,45.2017,45.1448,45.1854,76700.0
2012-03-28 10:55:00,55.56,55.6,55.56,55.58,32300.0,45.1854,45.218,45.1854,45.2017,32300.0
2012-03-28 11:00:00,55.57,55.59,55.54,55.54,77000.0,45.1936,45.2098,45.1692,45.1692,77000.0
2012-03-28 11:05:00,55.54,55.56,55.52,55.52,24200.0,45.1692,45.1854,45.1529,45.1529,24200.0
2012-03-28 11:10:00,55.52,55.52,55.4,55.4,55400.0,45.1529,45.1529,45.0553,45.0553,55400.0
2012-03-28 11:15:00,55.39,55.39,55.34,55.36,54100.0,45.0472,45.0472,45.0065,45.0228,54100.0
2012-03-28 11:20:00,55.35,55.36,55.24,55.24,56700.0,45.0146,45.0228,44.9252,44.9252,56700.0
2012-03-28 11:25:00,55.25,55.26,55.18,55.19,249900.0,44.9333,44.9414,44.8764,44.8845,249900.0
2012-03-28 11:30:00,55.19,55.25,55.07,55.15,98100.0,44.8845,44.9333,44.7869,44.852,98100.0
2012-03-28 11:35:00,55.14,55.21,55.11,55.16,252900.0,44.8439,44.9008,44.8195,44.8601,252900.0
2012-03-28 11:40:00,55.15,55.17,55.12,55.13,22500.0,44.852,44.8683,44.8276,44.8357,22500.0
2012-03-28 11:45:00,55.12,55.15,55.1,55.12,22100.0,44.8276,44.852,44.8113,44.8276,22100.0
2012-03-28 11:50:00,55.12,55.13,55.05,55.1,46700.0,44.8276,44.8357,44.7707,44.8113,46700.0
2012-03-28 11:55:00,55.11,55.14,55.06,55.13,54600.0,44.8195,44.8439,44.7788,44.8357,54600.0
2012-03-28 12:00:00,55.13,55.25,55.13,55.25,67300.0,44.8357,44.9333,44.8357,44.9333,67300.0
2012-03-28 12:05:00,55.26,55.36,55.23,55.23,110000.0,44.9414,45.0228,44.917,44.917,110000.0
2012-03-28 12:10:00,55.23,55.27,55.21,55.25,46200.0,44.917,44.9496,44.9008,44.9333,46200.0
2012-03-28 12:15:00,55.24,55.33,55.24,55.32,63900.0,44.9252,44.9984,44.9252,44.9902,63900.0
2012-03-28 12:20:00,55.32,55.35,55.31,55.35,40400.0,44.9902,45.0146,44.9821,45.0146,40400.0
2012-03-28 12:25:00,55.34,55.37,55.29,55.29,75800.0,45.0065,45.0309,44.9658,44.9658,75800.0
2012-03-28 12:30:00,55.3,55.3,55.23,55.24,48800.0,44.974,44.974,44.917,44.9252,48800.0
2012-03-28 12:35:00,55.24,55.24,55.11,55.11,57700.0,44.9252,44.9252,44.8195,44.8195,57700.0
2012-03-28 12:40:00,55.12,55.14,55.06,55.06,74400.0,44.8276,44.8439,44.7788,44.7788,74400.0
2012-03-28 12:45:00,55.06,55.07,54.99,55.01,44300.0,44.7788,44.7869,44.7219,44.7381,44300.0
2012-03-28 12:50:00,55.01,55.07,54.98,55.0,118900.0,44.7381,44.7869,44.7137,44.73,118900.0
2012-03-28 12:55:00,54.99,55.0,54.95,55.0,25800.0,44.7219,44.73,44.6893,44.73,25800.0
2012-03-28 13:00:00,54.99,55.07,54.98,55.07,30600.0,44.7219,44.7869,44.7137,44.7869,30600.0
2012-03-28 13:05:00,55.06,55.07,55.01,55.01,69800.0,44.7788,44.7869,44.7381,44.7381,69800.0
2012-03-28 13:10:00,55.02,55.05,55.01,55.05,41200.0,44.7463,44.7707,44.7381,44.7707,41200.0
2012-03-28 13:15:00,55.05,55.05,54.99,55.01,51900.0,44.7707,44.7707,44.7219,44.7381,51900.0
2012-03-28 13:20:00,55.02,55.02,54.97,54.97,32500.0,44.7463,44.7463,44.7056,44.7056,32500.0
2012-03-28 13:25:00,54.96,54.97,54.88,54.9,54700.0,44.6975,44.7056,44.6324,44.6487,54700.0
2012-03-28 13:30:00,54.91,54.97,54.91,54.94,35600.0,44.6568,44.7056,44.6568,44.6812,35600.0
2012-03-28 13:35:00,54.93,55.01,54.93,55.0,34300.0,44.6731,44.7381,44.6731,44.73,34300.0
2012-03-28 13:40:00,55.01,55.04,55.0,55.04,34000.0,44.7381,44.7625,44.73,44.7625,34000.0
2012-03-28 13:45:00,55.04,55.07,55.0,55.01,44600.0,44.7625,44.7869,44.73,44.7381,44600.0
2012-03-28 13:50:00,55.01,55.07,55.0,55.05,48000.0,44.7381,44.7869,44.73,44.7707,48000.0
2012-03-28 13:55:00,55.06,55.07,55.05,55.07,28800.0,44.7788,44.7869,44.7707,44.7869,28800.0
2012-03-28 14:00:00,55.06,55.06,54.98,55.03,45600.0,44.7788,44.7788,44.7137,44.7544,45600.0
2012-03-28 14:05:00,55.02,55.04,54.97,55.03,69500.0,44.7463,44.7625,44.7056,44.7544,69500.0
2012-03-28 14:10:00,55.03,55.07,55.02,55.06,31700.0,44.7544,44.7869,44.7463,44.7788,31700.0
2012-03-28 14:15:00,55.05,55.08,55.05,55.08,26000.0,44.7707,44.7951,44.7707,44.7951,26000.0
2012-03-28 14:20:00,55.08,55.09,55.07,55.07,18300.0,44.7951,44.8032,44.7869,44.7869,18300.0
2012-03-28 14:25:00,55.07,55.08,55.04,55.05,35000.0,44.7869,44.7951,44.7625,44.7707,35000.0
2012-03-28 14:30:00,55.06,55.08,55.04,55.07,33600.0,44.7788,44.7951,44.7625,44.7869,33600.0
2012-03-28 14:35:00,55.08,55.12,55.07,55.08,37200.0,44.7951,44.8276,44.7869,44.7951,37200.0
2012-03-28 14:40:00,55.07,55.07,55.02,55.02,18200.0,44.7869,44.7869,44.7463,44.7463,18200.0
2012-03-28 14:45:00,55.02,55.05,55.01,55.05,31400.0,44.7463,44.7707,44.7381,44.7707,31400.0
2012-03-28 14:50:00,55.06,55.08,55.05,55.07,122400.0,44.7788,44.7951,44.7707,44.7869,122400.0
2012-03-28 14:55:00,55.08,55.12,55.07,55.11,70700.0,44.7951,44.8276,44.7869,44.8195,70700.0
2012-03-28 15:00:00,55.12,55.15,55.1,55.13,47200.0,44.8276,44.852,44.8113,44.8357,47200.0
2012-03-28 15:05:00,55.13,55.19,55.11,55.18,38200.0,44.8357,44.8845,44.8195,44.8764,38200.0
2012-03-28 15:10:00,55.19,55.2,55.14,55.15,31500.0,44.8845,44.8927,44.8439,44.852,31500.0
2012-03-28 15:15:00,55.15,55.19,55.15,55.16,20700.0,44.852,44.8845,44.852,44.8601,20700.0
2012-03-28 15:20:00,55.16,55.17,55.12,55.13,30000.0,44.8601,44.8683,44.8276,44.8357,30000.0
2012-03-28 15:25:00,55.13,55.23,55.12,55.23,54700.0,44.8357,44.917,44.8276,44.917,54700.0
2012-03-28 15:30:00,55.22,55.29,55.21,55.25,52400.0,44.9089,44.9658,44.9008,44.9333,52400.0
2012-03-28 15:35:00,55.25,55.31,55.25,55.31,53700.0,44.9333,44.9821,44.9333,44.9821,53700.0
2012-03-28 15:40:00,55.31,55.39,55.29,55.39,85800.0,44.9821,45.0472,44.9658,45.0472,85800.0
2012-03-28 15:45:00,55.4,55.41,55.36,55.36,78000.0,45.0553,45.0634,45.0228,45.0228,78000.0
2012-03-28 15:50:00,55.36,55.39,55.35,55.39,101200.0,45.0228,45.0472,45.0146,45.0472,101200.0
2012-03-28 15:55:00,55.4,55.45,55.39,55.43,206300.0,45.0553,45.096,45.0472,45.0797,206300.0
2012-03-29 09:30:00,55.0,55.27,54.98,55.18,100100.0,44.73,44.9496,44.7137,44.8764,100100.0
2012-03-29 09:35:00,55.18,55.19,55.14,55.16,88200.0,44.8764,44.8845,44.8439,44.8601,88200.0
2012-03-29 09:40:00,55.16,55.72,55.14,55.72,155300.0,44.8601,45.3156,44.8439,45.3156,155300.0
2012-03-29 09:45:00,55.73,56.1,55.5,56.06,304200.0,45.3237,45.6246,45.1366,45.5921,304200.0
2012-03-29 09:50:00,56.07,57.0,55.98,56.95,766400.0,45.6002,46.3565,45.527,46.3159,766400.0
2012-03-29 09:55:00,56.95,57.05,56.47,56.73,853500.0,46.3159,46.3972,45.9255,46.137,853500.0
2012-03-29 10:00:00,56.73,57.01,56.53,56.55,846900.0,46.137,46.3647,45.9743,45.9906,846900.0
2012-03-29 10:05:00,56.56,56.79,56.56,56.7,450200.0,45.9987,46.1858,45.9987,46.1126,450200.0
2012-03-29 10:10:00,56.7,57.0,56.65,56.71,507400.0,46.1126,46.3565,46.0719,46.1207,507400.0
2012-03-29 10:15:00,56.72,56.76,56.52,56.76,234900.0,46.1288,46.1614,45.9662,46.1614,234900.0
2012-03-29 10:20:00,56.76,56.91,56.72,56.9,268400.0,46.1614,46.2833,46.1288,46.2752,268400.0
2012-03-29 10:25:00,56.9,56.9,56.71,56.82,178400.0,46.2752,46.2752,46.1207,46.2102,178400.0
2012-03-29 10:30:00,56.8,56.82,56.71,56.81,325400.0,46.1939,46.2102,46.1207,46.202,325400.0
2012-03-29 10:35:00,56.81,57.08,56.8,56.98,344500.0,46.202,46.4216,46.1939,46.3403,344500.0
2012-03-29 10:40:00,56.99,57.26,56.96,57.0,395800.0,46.3484,46.568,46.324,46.3565,395800.0
2012-03-29 10:45:00,57.0,57.0,56.65,56.72,219400.0,46.3565,46.3565,46.0719,46.1288,219400.0
2012-03-29 10:50:00,56.72,56.73,56.5,56.67,289800.0,46.1288,46.137,45.9499,46.0882,289800.0
2012-03-29 10:55:00,56.67,56.81,56.6,56.8,103600.0,46.0882,46.202,46.0312,46.1939,103600.0
2012-03-29 11:00:00,56.81,56.92,56.79,56.87,203500.0,46.202,46.2915,46.1858,46.2508,203500.0
2012-03-29 11:05:00,56.87,57.03,56.84,57.03,168200.0,46.2508,46.3809,46.2264,46.3809,168200.0
2012-03-29 11:10:00,57.04,57.3,57.04,57.25,327500.0,46.3891,46.6005,46.3891,46.5599,327500.0
2012-03-29 11:15:00,57.25,57.5,57.25,57.43,260500.0,46.5599,46.7632,46.5599,46.7062,260500.0
2012-03-29 11:20:00,57.44,57.59,57.36,57.53,251200.0,46.7144,46.8364,46.6493,46.7876,251200.0
2012-03-29 11:25:00,57.53,57.81,57.53,57.79,404600.0,46.7876,47.0153,46.7876,46.999,404600.0
2012-03-29 11:30:00,57.8,57.93,57.73,57.9,288600.0,47.0072,47.1129,46.9502,47.0885,288600.0
2012-03-29 11:35:00,57.9,58.15,57.83,57.83,556600.0,47.0885,47.2918,47.0316,47.0316,556600.0
2012-03-29 11:40:00,57.84,57.89,57.61,57.61,188000.0,47.0397,47.0804,46.8526,46.8526,188000.0
2012-03-29 11:45:00,57.62,57.75,57.59,57.71,185200.0,46.8608,46.9665,46.8364,46.934,185200.0
2012-03-29 11:50:00,57.7,57.73,57.54,57.56,107900.0,46.9258,46.9502,46.7957,46.812,107900.0
2012-03-29 11:55:00,57.54,57.57,57.5,57.54,128200.0,46.7957,46.8201,46.7632,46.7957,128200.0
2012-03-29 12:00:00,57.53,57.55,57.28,57.31,226900.0,46.7876,46.8038,46.5843,46.6087,226900.0
2012-03-29 12:05:00,57.31,57.42,57.21,57.42,180700.0,46.6087,46.6981,46.5273,46.6981,180700.0
2012-03-29 12:10:00,57.42,57.43,57.3,57.37,93400.0,46.6981,46.7062,46.6005,46.6575,93400.0
2012-03-29 12:15:00,57.39,57.48,57.39,57.43,150600.0,46.6737,46.7469,46.6737,46.7062,150600.0
2012-03-29 12:20:00,57.43,57.47,57.38,57.45,121200.0,46.7062,46.7388,46.6656,46.7225,121200.0
2012-03-29 12:25:00,57.46,57.51,57.46,57.5,49900.0,46.7306,46.7713,46.7306,46.7632,49900.0
2012-03-29 12:30:00,57.5,57.53,57.46,57.47,108400.0,46.7632,46.7876,46.7306,46.7388,108400.0
2012-03-29 12:35:00,57.47,57.55,57.45,57.52,82500.0,46.7388,46.8038,46.7225,46.7794,82500.0
2012-03-29 12:40:00,57.52,57.53,57.49,57.51,58900.0,46.7794,46.7876,46.755,46.7713,58900.0
2012-03-29 12:45:00,57.52,57.56,57.5,57.55,76000.0,46.7794,46.812,46.7632,46.8038,76000.0
2012-03-29 12:50:00,57.54,57.61,57.52,57.61,91100.0,46.7957,46.8526,46.7794,46.8526,91100.0
2012-03-29 12:55:00,57.61,57.65,57.59,57.65,70600.0,46.8526,46.8852,46.8364,46.8852,70600.0
2012-03-29 13:00:00,57.64,57.65,57.57,57.61,233900.0,46.877,46.8852,46.8201,46.8526,233900.0
2012-03-29 13:05:00,57.61,57.61,57.51,57.54,57200.0,46.8526,46.8526,46.7713,46.7957,57200.0
2012-03-29 13:10:00,57.54,57.56,57.5,57.55,60700.0,46.7957,46.812,46.7632,46.8038,60700.0
2012-03-29 13:15:00,57.55,57.56,57.54,57.56,75500.0,46.8038,46.812,46.7957,46.812,75500.0
2012-03-29 13:20:00,57.55,57.6,57.54,57.55,100400.0,46.8038,46.8445,46.7957,46.8038,100400.0
2012-03-29 13:25:00,57.56,57.61,57.54,57.56,94800.0,46.812,46.8526,46.7957,46.812,94800.0
2012-03-29 13:30:00,57.55,57.59,57.55,57.59,193800.0,46.8038,46.8364,46.8038,46.8364,193800.0
2012-03-29 13:35:00,57.59,57.67,57.59,57.66,94900.0,46.8364,46.9014,46.8364,46.8933,94900.0
2012-03-29 13:40:00,57.66,57.68,57.61,57.62,97000.0,46.8933,46.9096,46.8526,46.8608,97000.0
2012-03-29 13:45:00,57.62,57.68,57.62,57.68,53000.0,46.8608,46.9096,46.8608,46.9096,53000.0
2012-03-29 13:50:00,57.68,57.81,57.68,57.8,108200.0,46.9096,47.0153,46.9096,47.0072,108200.0
2012-03-29 13:55:00,57.81,57.86,57.76,57.83,112100.0,47.0153,47.056,46.9746,47.0316,112100.0
2012-03-29 14:00:00,57.83,57.89,57.81,57.86,101400.0,47.0316,47.0804,47.0153,47.056,101400.0
2012-03-29 14:05:00,57.85,57.92,57.79,57.91,94500.0,47.0478,47.1048,46.999,47.0966,94500.0
2012-03-29 14:10:00,57.92,57.96,57.84,57.86,104500.0,47.1048,47.1373,47.0397,47.056,104500.0
2012-03-29 14:15:00,57.86,57.96,57.85,57.93,91000.0,47.056,47.1373,47.0478,47.1129,91000.0
2012-03-29 14:20:00,57.92,58.03,57.91,58.02,136600.0,47.1048,47.1942,47.0966,47.1861,136600.0
2012-03-29 14:25:00,58.02,58.05,57.96,58.04,165000.0,47.1861,47.2105,47.1373,47.2023,165000.0
2012-03-29 14:30:00,58.04,58.08,58.03,58.06,84600.0,47.2023,47.2349,47.1942,47.2186,84600.0
2012-03-29 14:35:00,58.05,58.12,57.98,58.09,168200.0,47.2105,47.2674,47.1535,47.243,168200.0
2012-03-29 14:40:00,58.08,58.13,58.06,58.09,103400.0,47.2349,47.2755,47.2186,47.243,103400.0
2012-03-29 14:45:00,58.1,58.18,58.09,58.17,203100.0,47.2511,47.3162,47.243,47.3081,203100.0
2012-03-29 14:50:00,58.17,58.22,58.11,58.16,92000.0,47.3081,47.3487,47.2593,47.2999,92000.0
2012-03-29 14:55:00,58.15,58.17,58.01,58.03,124300.0,47.2918,47.3081,47.1779,47.1942,124300.0
2012-03-29 15:00:00,58.02,58.08,57.98,58.04,127300.0,47.1861,47.2349,47.1535,47.2023,127300.0
2012-03-29 15:05:00,58.02,58.12,57.94,58.1,135000.0,47.1861,47.2674,47.121,47.2511,135000.0
2012-03-29 15:10:00,58.1,58.2,58.09,58.13,135400.0,47.2511,47.3325,47.243,47.2755,135400.0
2012-03-29 15:15:00,58.13,58.15,58.05,58.1,84600.0,47.2755,47.2918,47.2105,47.2511,84600.0
2012-03-29 15:20:00,58.09,58.1,58.02,58.06,138000.0,47.243,47.2511,47.1861,47.2186,138000.0
2012-03-29 15:25:00,58.06,58.11,58.05,58.09,273300.0,47.2186,47.2593,47.2105,47.243,273300.0
2012-03-29 15:30:00,58.08,58.18,58.08,58.15,204000.0,47.2349,47.3162,47.2349,47.2918,204000.0
2012-03-29 15:35:00,58.15,58.2,58.11,58.11,196000.0,47.2918,47.3325,47.2593,47.2593,196000.0
2012-03-29 15:40:00,58.11,58.17,58.11,58.14,230700.0,47.2593,47.3081,47.2593,47.2837,230700.0
2012-03-29 15:45:00,58.14,58.32,58.13,58.2,423700.0,47.2837,47.4301,47.2755,47.3325,423700.0
2012-03-29 15:50:00,58.19,58.24,58.12,58.12,350700.0,47.3243,47.365,47.2674,47.2674,350700.0
2012-03-29 15:55:00,58.12,58.16,58.06,58.1,468800.0,47.2674,47.2999,47.2186,47.2511,468800.0
2012-03-30 09:30:00,57.97,58.09,57.74,57.77,253000.0,47.1454,47.243,46.9584,46.9828,253000.0
2012-03-30 09:35:00,57.77,58.09,57.77,58.03,201400.0,46.9828,47.243,46.9828,47.1942,201400.0
2012-03-30 09:40:00,58.03,58.38,57.98,58.34,208600.0,47.1942,47.4789,47.1535,47.4463,208600.0
2012-03-30 09:45:00,58.33,58.47,58.2,58.47,137400.0,47.4382,47.5521,47.3325,47.5521,137400.0
2012-03-30 09:50:00,58.48,58.75,58.38,58.74,364400.0,47.5602,47.7798,47.4789,47.7716,364400.0
2012-03-30 09:55:00,58.74,59.03,58.55,58.92,412800.0,47.7716,48.0075,47.6171,47.918,412800.0
2012-03-30 10:00:00,58.93,59.27,58.81,59.12,449100.0,47.9262,48.2027,47.8286,48.0807,449100.0
2012-03-30 10:05:00,59.12,59.38,59.12,59.28,403000.0,48.0807,48.2921,48.0807,48.2108,403000.0
2012-03-30 10:10:00,59.29,59.3,59.12,59.21,268100.0,48.2189,48.2271,48.0807,48.1539,268100.0
2012-03-30 10:15:00,59.2,59.29,59.13,59.27,206500.0,48.1457,48.2189,48.0888,48.2027,206500.0
2012-03-30 10:20:00,59.28,59.29,59.13,59.22,299600.0,48.2108,48.2189,48.0888,48.162,299600.0
2012-03-30 10:25:00,59.22,59.43,59.2,59.37,314900.0,48.162,48.3328,48.1457,48.284,314900.0
2012-03-30 10:30:00,59.36,59.38,59.01,59.02,144200.0,48.2759,48.2921,47.9912,47.9994,144200.0
2012-03-30 10:35:00,59.01,59.09,58.93,59.01,158700.0,47.9912,48.0563,47.9262,47.9912,158700.0
2012-03-30 10:40:00,58.99,59.04,58.91,59.02,137300.0,47.975,48.0156,47.9099,47.9994,137300.0
2012-03-30 10:45:00,59.02,59.23,59.0,59.19,175000.0,47.9994,48.1701,47.9831,48.1376,175000.0
2012-03-30 10:50:00,59.19,59.19,59.04,59.08,61200.0,48.1376,48.1376,48.0156,48.0481,61200.0
2012-03-30 10:55:00,59.09,59.09,58.95,59.03,77900.0,48.0563,48.0563,47.9424,48.0075,77900.0
2012-03-30 11:00:00,59.03,59.04,58.9,58.95,170100.0,48.0075,48.0156,47.9018,47.9424,170100.0
2012-03-30 11:05:00,58.95,59.01,58.94,58.95,93100.0,47.9424,47.9912,47.9343,47.9424,93100.0
2012-03-30 11:10:00,58.96,59.0,58.94,58.94,122200.0,47.9506,47.9831,47.9343,47.9343,122200.0
2012-03-30 11:15:00,58.94,59.21,58.94,59.19,177100.0,47.9343,48.1539,47.9343,48.1376,177100.0
2012-03-30 11:20:00,59.18,59.3,59.15,59.19,94100.0,48.1295,48.2271,48.1051,48.1376,94100.0
2012-03-30 11:25:00,59.2,59.22,59.06,59.06,46800.0,48.1457,48.162,48.0319,48.0319,46800.0
2012-03-30 11:30:00,59.06,59.07,58.99,59.0,89800.0,48.0319,48.04,47.975,47.9831,89800.0
2012-03-30 11:35:00,59.0,59.11,59.0,59.11,98900.0,47.9831,48.0725,47.9831,48.0725,98900.0
2012-03-30 11:40:00,59.11,59.13,59.06,59.13,111500.0,48.0725,48.0888,48.0319,48.0888,111500.0
2012-03-30 11:45:00,59.12,59.23,59.12,59.22,97800.0,48.0807,48.1701,48.0807,48.162,97800.0
2012-03-30 11:50:00,59.22,59.32,59.16,59.22,111400.0,48.162,48.2433,48.1132,48.162,111400.0
2012-03-30 11:55:00,59.22,59.22,59.09,59.12,103900.0,48.162,48.162,48.0563,48.0807,103900.0
2012-03-30 12:00:00,59.12,59.19,59.12,59.15,44300.0,48.0807,48.1376,48.0807,48.1051,44300.0
2012-03-30 12:05:00,59.14,59.16,59.08,59.1,27900.0,48.0969,48.1132,48.0481,48.0644,27900.0
2012-03-30 12:10:00,59.08,59.1,59.06,59.07,73700.0,48.0481,48.0644,48.0319,48.04,73700.0
2012-03-30 12:15:00,59.08,59.08,58.99,59.01,83400.0,48.0481,48.0481,47.975,47.9912,83400.0
2012-03-30 12:20:00,59.01,59.02,58.95,59.0,70600.0,47.9912,47.9994,47.9424,47.9831,70600.0
2012-03-30 12:25:00,58.99,59.0,58.95,58.99,44000.0,47.975,47.9831,47.9424,47.975,44000.0
2012-03-30 12:30:00,58.99,59.0,58.95,59.0,50500.0,47.975,47.9831,47.9424,47.9831,50500.0
2012-03-30 12:35:00,59.0,59.0,58.96,58.99,44900.0,47.9831,47.9831,47.9506,47.975,44900.0
2012-03-30 12:40:00,58.98,59.0,58.97,58.99,23600.0,47.9668,47.9831,47.9587,47.975,23600.0
2012-03-30 12:45:00,58.99,59.0,58.97,58.97,42300.0,47.975,47.9831,47.9587,47.9587,42300.0
2012-03-30 12:50:00,58.98,59.0,58.97,58.99,32500.0,47.9668,47.9831,47.9587,47.975,32500.0
2012-03-30 12:55:00,58.99,59.04,58.97,59.02,131300.0,47.975,48.0156,47.9587,47.9994,131300.0
2012-03-30 13:00:00,59.01,59.01,58.94,58.98,64300.0,47.9912,47.9912,47.9343,47.9668,64300.0
2012-03-30 13:05:00,58.98,59.08,58.98,59.08,56300.0,47.9668,48.0481,47.9668,48.0481,56300.0
2012-03-30 13:10:00,59.08,59.15,59.08,59.15,38600.0,48.0481,48.1051,48.0481,48.1051,38600.0
2012-03-30 13:15:00,59.15,59.21,59.15,59.19,57100.0,48.1051,48.1539,48.1051,48.1376,57100.0
2012-03-30 13:20:00,59.19,59.24,59.13,59.14,84500.0,48.1376,48.1783,48.0888,48.0969,84500.0
2012-03-30 13:25:00,59.14,59.18,59.14,59.17,75100.0,48.0969,48.1295,48.0969,48.1213,75100.0
2012-03-30 13:30:00,59.17,59.23,59.16,59.16,84500.0,48.1213,48.1701,48.1132,48.1132,84500.0
2012-03-30 13:35:00,59.16,59.19,59.13,59.17,140900.0,48.1132,48.1376,48.0888,48.1213,140900.0
2012-03-30 13:40:00,59.17,59.21,59.16,59.19,49000.0,48.1213,48.1539,48.1132,48.1376,49000.0
2012-03-30 13:45:00,59.2,59.23,59.19,59.22,95300.0,48.1457,48.1701,48.1376,48.162,95300.0
2012-03-30 13:50:00,59.22,59.23,59.19,59.23,46000.0,48.162,48.1701,48.1376,48.1701,46000.0
2012-03-30 13:55:00,59.23,59.24,59.15,59.17,92200.0,48.1701,48.1783,48.1051,48.1213,92200.0
2012-03-30 14:00:00,59.18,59.19,59.16,59.17,46600.0,48.1295,48.1376,48.1132,48.1213,46600.0
2012-03-30 14:05:00,59.18,59.18,59.14,59.15,40100.0,48.1295,48.1295,48.0969,48.1051,40100.0
2012-03-30 14:10:00,59.14,59.17,59.14,59.15,29600.0,48.0969,48.1213,48.0969,48.1051,29600.0
2012-03-30 14:15:00,59.15,59.16,59.14,59.14,28600.0,48.1051,48.1132,48.0969,48.0969,28600.0
2012-03-30 14:20:00,59.15,59.17,59.11,59.11,52200.0,48.1051,48.1213,48.0725,48.0725,52200.0
2012-03-30 14:25:00,59.11,59.12,59.05,59.07,73700.0,48.0725,48.0807,48.0238,48.04,73700.0
2012-03-30 14:30:00,59.08,59.09,59.07,59.07,38800.0,48.0481,48.0563,48.04,48.04,38800.0
2012-03-30 14:35:00,59.07,59.1,59.05,59.05,56200.0,48.04,48.0644,48.0238,48.0238,56200.0
2012-03-30 14:40:00,59.05,59.12,59.05,59.1,50100.0,48.0238,48.0807,48.0238,48.0644,50100.0
2012-03-30 14:45:00,59.11,59.12,59.09,59.1,62300.0,48.0725,48.0807,48.0563,48.0644,62300.0
2012-03-30 14:50:00,59.1,59.19,59.1,59.19,40700.0,48.0644,48.1376,48.0644,48.1376,40700.0
2012-03-30 14:55:00,59.18,59.2,59.11,59.11,60300.0,48.1295,48.1457,48.0725,48.0725,60300.0
2012-03-30 15:00:00,59.11,59.18,59.09,59.15,181900.0,48.0725,48.1295,48.0563,48.1051,181900.0
2012-03-30 15:05:00,59.15,59.22,59.14,59.22,65900.0,48.1051,48.162,48.0969,48.162,65900.0
2012-03-30 15:10:00,59.22,59.22,59.18,59.19,42700.0,48.162,48.162,48.1295,48.1376,42700.0
2012-03-30 15:15:00,59.2,59.2,59.16,59.16,35500.0,48.1457,48.1457,48.1132,48.1132,35500.0
2012-03-30 15:20:00,59.16,59.18,59.14,59.14,78000.0,48.1132,48.1295,48.0969,48.0969,78000.0
2012-03-30 15:25:00,59.15,59.15,59.07,59.07,77600.0,48.1051,48.1051,48.04,48.04,77600.0
2012-03-30 15:30:00,59.07,59.08,59.02,59.03,69300.0,48.04,48.0481,47.9994,48.0075,69300.0
2012-03-30 15:35:00,59.03,59.03,58.99,59.0,80100.0,48.0075,48.0075,47.975,47.9831,80100.0
2012-03-30 15:40:00,59.0,59.05,58.99,59.04,177400.0,47.9831,48.0238,47.975,48.0156,177400.0
2012-03-30 15:45:00,59.04,59.04,58.89,58.89,206000.0,48.0156,48.0156,47.8936,47.8936,206000.0
2012-03-30 15:50:00,58.9,59.0,58.89,58.99,205100.0,47.9018,47.9831,47.8936,47.975,205100.0
2012-03-30 15:55:00,58.98,58.98,58.91,58.96,369900.0,47.9668,47.9668,47.9099,47.9506,369900.0
2012-04-02 09:30:00,58.96,59.0,58.61,58.99,197700.0,47.9506,47.9831,47.6659,47.975,197700.0
2012-04-02 09:35:00,58.99,58.99,58.75,58.97,168900.0,47.975,47.975,47.7798,47.9587,168900.0
2012-04-02 09:40:00,58.97,58.97,58.68,58.68,116000.0,47.9587,47.9587,47.7228,47.7228,116000.0
2012-04-02 09:45:00,58.67,58.75,58.55,58.62,184000.0,47.7147,47.7798,47.6171,47.674,184000.0
2012-04-02 09:50:00,58.61,58.61,58.42,58.42,183100.0,47.6659,47.6659,47.5114,47.5114,183100.0
2012-04-02 09:55:00,58.41,58.41,58.11,58.14,236100.0,47.5033,47.5033,47.2593,47.2837,236100.0
2012-04-02 10:00:00,58.15,58.45,58.15,58.44,218200.0,47.2918,47.5358,47.2918,47.5277,218200.0
2012-04-02 10:05:00,58.44,58.54,58.42,58.5,281400.0,47.5277,47.609,47.5114,47.5765,281400.0
2012-04-02 10:10:00,58.5,58.76,58.49,58.68,138000.0,47.5765,47.7879,47.5683,47.7228,138000.0
2012-04-02 10:15:00,58.68,58.95,58.66,58.95,145500.0,47.7228,47.9424,47.7066,47.9424,145500.0
2012-04-02 10:20:00,58.95,58.95,58.8,58.86,95700.0,47.9424,47.9424,47.8204,47.8692,95700.0
2012-04-02 10:25:00,58.86,58.88,58.54,58.55,110700.0,47.8692,47.8855,47.609,47.6171,110700.0
2012-04-02 10:30:00,58.55,58.81,58.54,58.73,111300.0,47.6171,47.8286,47.609,47.7635,111300.0
2012-04-02 10:35:00,58.73,58.82,58.67,58.7,110200.0,47.7635,47.8367,47.7147,47.7391,110200.0
2012-04-02 10:40:00,58.71,58.92,58.7,58.92,123300.0,47.7472,47.918,47.7391,47.918,123300.0
2012-04-02 10:45:00,58.92,59.11,58.91,59.1,108800.0,47.918,48.0725,47.9099,48.0644,108800.0
2012-04-02 10:50:00,59.1,59.14,59.07,59.08,126500.0,48.0644,48.0969,48.04,48.0481,126500.0
2012-04-02 10:55:00,59.07,59.08,58.98,59.04,56900.0,48.04,48.0481,47.9668,48.0156,56900.0
2012-04-02 11:00:00,59.04,59.05,58.91,58.91,86800.0,48.0156,48.0238,47.9099,47.9099,86800.0
2012-04-02 11:05:00,58.91,58.97,58.91,58.94,87200.0,47.9099,47.9587,47.9099,47.9343,87200.0
2012-04-02 11:10:00,58.93,59.17,58.84,59.14,210300.0,47.9262,48.1213,47.853,48.0969,210300.0
2012-04-02 11:15:00,59.15,59.21,59.05,59.06,101700.0,48.1051,48.1539,48.0238,48.0319,101700.0
2012-04-02 11:20:00,59.07,59.15,59.06,59.12,123000.0,48.04,48.1051,48.0319,48.0807,123000.0
2012-04-02 11:25:00,59.1,59.1,59.04,59.05,85800.0,48.0644,48.0644,48.0156,48.0238,85800.0
2012-04-02 11:30:00,59.04,59.06,58.99,59.03,55900.0,48.0156,48.0319,47.975,48.0075,55900.0
2012-04-02 11:35:00,59.04,59.09,59.02,59.07,85500.0,48.0156,48.0563,47.9994,48.04,85500.0
2012-04-02 11:40:00,59.07,59.08,59.02,59.04,39600.0,48.04,48.0481,47.9994,48.0156,39600.0
2012-04-02 11:45:00,59.04,59.09,59.01,59.09,61200.0,48.0156,48.0563,47.9912,48.0563,61200.0
2012-04-02 11:50:00,59.09,59.1,59.07,59.08,46800.0,48.0563,48.0644,48.04,48.0481,46800.0
2012-04-02 11:55:00,59.08,59.11,59.05,59.05,64000.0,48.0481,48.0725,48.0238,48.0238,64000.0
2012-04-02 12:00:00,59.06,59.11,59.01,59.03,86000.0,48.0319,48.0725,47.9912,48.0075,86000.0
2012-04-02 12:05:00,59.02,59.04,59.0,59.02,65400.0,47.9994,48.0156,47.9831,47.9994,65400.0
2012-04-02 12:10:00,59.02,59.05,59.01,59.01,48600.0,47.9994,48.0238,47.9912,47.9912,48600.0
2012-04-02 12:15:00,59.01,59.07,58.98,59.07,63600.0,47.9912,48.04,47.9668,48.04,63600.0
2012-04-02 12:20:00,59.08,59.14,59.08,59.11,232200.0,48.0481,48.0969,48.0481,48.0725,232200.0
2012-04-02 12:25:00,59.1,59.27,59.1,59.26,308100.0,48.0644,48.2027,48.0644,48.1945,308100.0
2012-04-02 12:30:00,59.27,59.27,59.08,59.09,111600.0,48.2027,48.2027,48.0481,48.0563,111600.0
2012-04-02 12:35:00,59.09,59.2,59.06,59.2,58800.0,48.0563,48.1457,48.0319,48.1457,58800.0
2012-04-02 12:40:00,59.21,59.22,59.11,59.13,39300.0,48.1539,48.162,48.0725,48.0888,39300.0
2012-04-02 12:45:00,59.13,59.19,59.13,59.16,38500.0,48.0888,48.1376,48.0888,48.1132,38500.0
2012-04-02 12:50:00,59.15,59.23,59.14,59.16,77900.0,48.1051,48.1701,48.0969,48.1132,77900.0
2012-04-02 12:55:00,59.16,59.2,59.12,59.12,53800.0,48.1132,48.1457,48.0807,48.0807,53800.0
2012-04-02 13:00:00,59.12,59.12,59.08,59.08,122000.0,48.0807,48.0807,48.0481,48.0481,122000.0
2012-04-02 13:05:00,59.08,59.11,59.08,59.08,39400.0,48.0481,48.0725,48.0481,48.0481,39400.0
2012-04-02 13:10:00,59.08,59.2,59.08,59.19,70600.0,48.0481,48.1457,48.0481,48.1376,70600.0
2012-04-02 13:15:00,59.2,59.25,59.19,59.2,89700.0,48.1457,48.1864,48.1376,48.1457,89700.0
2012-04-02 13:20:00,59.2,59.2,59.12,59.12,63200.0,48.1457,48.1457,48.0807,48.0807,63200.0
2012-04-02 13:25:00,59.12,59.13,59.09,59.1,32200.0,48.0807,48.0888,48.0563,48.0644,32200.0
2012-04-02 13:30:00,59.1,59.13,59.06,59.06,53900.0,48.0644,48.0888,48.0319,48.0319,53900.0
2012-04-02 13:35:00,59.06,59.06,59.02,59.03,33400.0,48.0319,48.0319,47.9994,48.0075,33400.0
2012-04-02 13:40:00,59.03,59.03,59.01,59.01,17900.0,48.0075,48.0075,47.9912,47.9912,17900.0
2012-04-02 13:45:00,59.01,59.02,58.95,58.96,67800.0,47.9912,47.9994,47.9424,47.9506,67800.0
2012-04-02 13:50:00,58.96,59.0,58.93,59.0,89900.0,47.9506,47.9831,47.9262,47.9831,89900.0
2012-04-02 13:55:00,59.0,59.01,58.97,58.97,40700.0,47.9831,47.9912,47.9587,47.9587,40700.0
2012-04-02 14:00:00,58.98,59.04,58.97,58.98,55400.0,47.9668,48.0156,47.9587,47.9668,55400.0
2012-04-02 14:05:00,58.98,59.03,58.98,59.01,40100.0,47.9668,48.0075,47.9668,47.9912,40100.0
2012-04-02 14:10:00,59.0,59.03,58.96,59.02,100700.0,47.9831,48.0075,47.9506,47.9994,100700.0
2012-04-02 14:15:00,59.02,59.11,59.02,59.1,100100.0,47.9994,48.0725,47.9994,48.0644,100100.0
2012-04-02 14:20:00,59.11,59.23,59.1,59.22,175600.0,48.0725,48.1701,48.0644,48.162,175600.0
2012-04-02 14:25:00,59.21,59.22,59.12,59.13,65900.0,48.1539,48.162,48.0807,48.0888,65900.0
2012-04-02 14:30:00,59.12,59.22,59.11,59.21,45000.0,48.0807,48.162,48.0725,48.1539,45000.0
2012-04-02 14:35:00,59.21,59.23,59.17,59.2,33300.0,48.1539,48.1701,48.1213,48.1457,33300.0
2012-04-02 14:40:00,59.2,59.24,59.2,59.22,32100.0,48.1457,48.1783,48.1457,48.162,32100.0
2012-04-02 14:45:00,59.23,59.24,59.18,59.21,42200.0,48.1701,48.1783,48.1295,48.1539,42200.0
2012-04-02 14:50:00,59.21,59.25,59.19,59.21,39300.0,48.1539,48.1864,48.1376,48.1539,39300.0
2012-04-02 14:55:00,59.22,59.25,59.21,59.22,47500.0,48.162,48.1864,48.1539,48.162,47500.0
2012-04-02 15:00:00,59.23,59.23,59.16,59.2,75200.0,48.1701,48.1701,48.1132,48.1457,75200.0
2012-04-02 15:05:00,59.19,59.2,59.13,59.14,90900.0,48.1376,48.1457,48.0888,48.0969,90900.0
2012-04-02 15:10:00,59.16,59.17,59.12,59.17,63200.0,48.1132,48.1213,48.0807,48.1213,63200.0
2012-04-02 15:15:00,59.16,59.19,59.12,59.15,129200.0,48.1132,48.1376,48.0807,48.1051,129200.0
2012-04-02 15:20:00,59.16,59.19,59.13,59.13,61700.0,48.1132,48.1376,48.0888,48.0888,61700.0
2012-04-02 15:25:00,59.13,59.13,59.07,59.07,50600.0,48.0888,48.0888,48.04,48.04,50600.0
2012-04-02 15:30:00,59.07,59.07,58.99,59.03,116200.0,48.04,48.04,47.975,48.0075,116200.0
2012-04-02 15:35:00,59.03,59.04,59.0,59.02,117900.0,48.0075,48.0156,47.9831,47.9994,117900.0
2012-04-02 15:40:00,59.01,59.04,59.0,59.01,131300.0,47.9912,48.0156,47.9831,47.9912,131300.0
2012-04-02 15:45:00,59.01,59.03,58.98,59.01,219200.0,47.9912,48.0075,47.9668,47.9912,219200.0
2012-04-02 15:50:00,59.02,59.08,59.01,59.06,193500.0,47.9994,48.0481,47.9912,48.0319,193500.0
2012-04-02 15:55:00,59.05,59.13,59.03,59.12,461500.0,48.0238,48.0888,48.0075,48.0807,461500.0
2012-04-03 09:30:00,59.02,59.12,58.72,58.84,110100.0,47.9994,48.0807,47.7554,47.853,110100.0
2012-04-03 09:35:00,58.82,59.14,58.82,59.12,88200.0,47.8367,48.0969,47.8367,48.0807,88200.0
2012-04-03 09:40:00,59.12,59.13,59.02,59.04,296600.0,48.0807,48.0888,47.9994,48.0156,296600.0
2012-04-03 09:45:00,59.04,59.17,59.03,59.17,102800.0,48.0156,48.1213,48.0075,48.1213,102800.0
2012-04-03 09:50:00,59.17,59.32,59.17,59.32,93700.0,48.1213,48.2433,48.1213,48.2433,93700.0
2012-04-03 09:55:00,59.32,59.39,59.18,59.38,88800.0,48.2433,48.3003,48.1295,48.2921,88800.0
2012-04-03 10:00:00,59.37,59.38,59.28,59.36,85900.0,48.284,48.2921,48.2108,48.2759,85900.0
2012-04-03 10:05:00,59.37,59.42,59.36,59.39,104400.0,48.284,48.3247,48.2759,48.3003,104400.0
2012-04-03 10:10:00,59.38,59.4,59.33,59.36,109500.0,48.2921,48.3084,48.2515,48.2759,109500.0
2012-04-03 10:15:00,59.36,59.43,59.29,59.32,92700.0,48.2759,48.3328,48.2189,48.2433,92700.0
2012-04-03 10:20:00,59.31,59.43,59.31,59.42,59000.0,48.2352,48.3328,48.2352,48.3247,59000.0
2012-04-03 10:25:00,59.43,59.46,59.37,59.43,64900.0,48.3328,48.3572,48.284,48.3328,64900.0
2012-04-03 10:30:00,59.44,59.54,59.43,59.54,107700.0,48.3409,48.4223,48.3328,48.4223,107700.0
2012-04-03 10:35:00,59.53,59.61,59.53,59.55,306300.0,48.4141,48.4792,48.4141,48.4304,306300.0
2012-04-03 10:40:00,59.55,59.57,59.46,59.5,122300.0,48.4304,48.4467,48.3572,48.3897,122300.0
2012-04-03 10:45:00,59.49,59.52,59.47,59.51,102900.0,48.3816,48.406,48.3653,48.3979,102900.0
2012-04-03 10:50:00,59.5,59.51,59.44,59.51,259800.0,48.3897,48.3979,48.3409,48.3979,259800.0
2012-04-03 10:55:00,59.49,59.53,59.41,59.41,197700.0,48.3816,48.4141,48.3165,48.3165,197700.0
2012-04-03 11:00:00,59.41,59.41,59.24,59.25,111300.0,48.3165,48.3165,48.1783,48.1864,111300.0
2012-04-03 11:05:00,59.25,59.42,59.25,59.41,67900.0,48.1864,48.3247,48.1864,48.3165,67900.0
2012-04-03 11:10:00,59.4,59.4,59.2,59.21,137100.0,48.3084,48.3084,48.1457,48.1539,137100.0
2012-04-03 11:15:00,59.2,59.31,59.2,59.31,63000.0,48.1457,48.2352,48.1457,48.2352,63000.0
2012-04-03 11:20:00,59.31,59.33,59.28,59.29,38500.0,48.2352,48.2515,48.2108,48.2189,38500.0
2012-04-03 11:25:00,59.29,59.3,59.22,59.26,43800.0,48.2189,48.2271,48.162,48.1945,43800.0
2012-04-03 11:30:00,59.26,59.27,59.22,59.24,50200.0,48.1945,48.2027,48.162,48.1783,50200.0
2012-04-03 11:35:00,59.25,59.33,59.25,59.33,57900.0,48.1864,48.2515,48.1864,48.2515,57900.0
2012-04-03 11:40:00,59.34,59.39,59.32,59.32,91500.0,48.2596,48.3003,48.2433,48.2433,91500.0
2012-04-03 11:45:00,59.31,59.42,59.3,59.4,49300.0,48.2352,48.3247,48.2271,48.3084,49300.0
2012-04-03 11:50:00,59.4,59.48,59.38,59.48,141200.0,48.3084,48.3735,48.2921,48.3735,141200.0
2012-04-03 11:55:00,59.48,59.51,59.47,59.51,42500.0,48.3735,48.3979,48.3653,48.3979,42500.0
2012-04-03 12:00:00,59.49,59.5,59.38,59.38,36700.0,48.3816,48.3897,48.2921,48.2921,36700.0
2012-04-03 12:05:00,59.38,59.4,59.29,59.29,123400.0,48.2921,48.3084,48.2189,48.2189,123400.0
2012-04-03 12:10:00,59.3,59.3,59.23,59.27,135500.0,48.2271,48.2271,48.1701,48.2027,135500.0
2012-04-03 12:15:00,59.27,59.28,59.23,59.27,107100.0,48.2027,48.2108,48.1701,48.2027,107100.0
2012-04-03 12:20:00,59.27,59.27,59.2,59.22,44000.0,48.2027,48.2027,48.1457,48.162,44000.0
2012-04-03 12:25:00,59.22,59.26,59.22,59.23,53500.0,48.162,48.1945,48.162,48.1701,53500.0
2012-04-03 12:30:00,59.24,59.26,59.23,59.24,49200.0,48.1783,48.1945,48.1701,48.1783,49200.0
2012-04-03 12:35:00,59.25,59.26,59.22,59.23,35400.0,48.1864,48.1945,48.162,48.1701,35400.0
2012-04-03 12:40:00,59.24,59.26,59.23,59.24,45600.0,48.1783,48.1945,48.1701,48.1783,45600.0
2012-04-03 12:45:00,59.24,59.26,59.24,59.25,38400.0,48.1783,48.1945,48.1783,48.1864,38400.0
2012-04-03 12:50:00,59.25,59.26,59.24,59.24,27100.0,48.1864,48.1945,48.1783,48.1783,27100.0
2012-04-03 12:55:00,59.25,59.29,59.24,59.25,121300.0,48.1864,48.2189,48.1783,48.1864,121300.0
2012-04-03 13:00:00,59.24,59.33,59.24,59.33,57100.0,48.1783,48.2515,48.1783,48.2515,57100.0
2012-04-03 13:05:00,59.33,59.4,59.31,59.4,45600.0,48.2515,48.3084,48.2352,48.3084,45600.0
2012-04-03 13:10:00,59.4,59.47,59.38,59.46,64300.0,48.3084,48.3653,48.2921,48.3572,64300.0
2012-04-03 13:15:00,59.46,59.52,59.43,59.51,59000.0,48.3572,48.406,48.3328,48.3979,59000.0
2012-04-03 13:20:00,59.52,59.52,59.49,59.51,67100.0,48.406,48.406,48.3816,48.3979,67100.0
2012-04-03 13:25:00,59.5,59.51,59.4,59.43,143400.0,48.3897,48.3979,48.3084,48.3328,143400.0
2012-04-03 13:30:00,59.42,59.5,59.41,59.5,78700.0,48.3247,48.3897,48.3165,48.3897,78700.0
2012-04-03 13:35:00,59.5,59.5,59.41,59.42,44800.0,48.3897,48.3897,48.3165,48.3247,44800.0
2012-04-03 13:40:00,59.42,59.48,59.41,59.46,65900.0,48.3247,48.3735,48.3165,48.3572,65900.0
2012-04-03 13:45:00,59.45,59.46,59.41,59.44,48000.0,48.3491,48.3572,48.3165,48.3409,48000.0
2012-04-03 13:50:00,59.43,59.44,59.38,59.44,49100.0,48.3328,48.3409,48.2921,48.3409,49100.0
2012-04-03 13:55:00,59.44,59.51,59.44,59.51,39400.0,48.3409,48.3979,48.3409,48.3979,39400.0
2012-04-03 14:00:00,59.51,59.51,59.28,59.31,135600.0,48.3979,48.3979,48.2108,48.2352,135600.0
2012-04-03 14:05:00,59.3,59.32,59.22,59.22,66000.0,48.2271,48.2433,48.162,48.162,66000.0
2012-04-03 14:10:00,59.22,59.26,59.17,59.26,101100.0,48.162,48.1945,48.1213,48.1945,101100.0
2012-04-03 14:15:00,59.25,59.34,59.21,59.33,90500.0,48.1864,48.2596,48.1539,48.2515,90500.0
2012-04-03 14:20:00,59.33,59.34,59.24,59.25,72100.0,48.2515,48.2596,48.1783,48.1864,72100.0
2012-04-03 14:25:00,59.26,59.27,59.2,59.23,81900.0,48.1945,48.2027,48.1457,48.1701,81900.0
2012-04-03 14:30:00,59.24,59.26,59.2,59.25,105900.0,48.1783,48.1945,48.1457,48.1864,105900.0
2012-04-03 14:35:00,59.24,59.25,59.18,59.18,81800.0,48.1783,48.1864,48.1295,48.1295,81800.0
2012-04-03 14:40:00,59.18,59.21,59.13,59.21,60500.0,48.1295,48.1539,48.0888,48.1539,60500.0
2012-04-03 14:45:00,59.21,59.25,59.16,59.25,50500.0,48.1539,48.1864,48.1132,48.1864,50500.0
2012-04-03 14:50:00,59.25,59.27,59.19,59.26,86800.0,48.1864,48.2027,48.1376,48.1945,86800.0
2012-04-03 14:55:00,59.26,59.28,59.24,59.27,63500.0,48.1945,48.2108,48.1783,48.2027,63500.0
2012-04-03 15:00:00,59.28,59.29,59.24,59.27,71700.0,48.2108,48.2189,48.1783,48.2027,71700.0
2012-04-03 15:05:00,59.27,59.3,59.25,59.25,125400.0,48.2027,48.2271,48.1864,48.1864,125400.0
2012-04-03 15:10:00,59.26,59.37,59.26,59.33,99700.0,48.1945,48.284,48.1945,48.2515,99700.0
2012-04-03 15:15:00,59.35,59.38,59.33,59.37,91100.0,48.2677,48.2921,48.2515,48.284,91100.0
2012-04-03 15:20:00,59.36,59.37,59.26,59.37,118100.0,48.2759,48.284,48.1945,48.284,118100.0
2012-04-03 15:25:00,59.37,59.38,59.27,59.3,72200.0,48.284,48.2921,48.2027,48.2271,72200.0
2012-04-03 15:30:00,59.3,59.32,59.29,59.3,95000.0,48.2271,48.2433,48.2189,48.2271,95000.0
2012-04-03 15:35:00,59.3,59.33,59.25,59.27,130700.0,48.2271,48.2515,48.1864,48.2027,130700.0
2012-04-03 15:40:00,59.27,59.35,59.27,59.33,111000.0,48.2027,48.2677,48.2027,48.2515,111000.0
2012-04-03 15:45:00,59.34,59.39,59.34,59.37,159900.0,48.2596,48.3003,48.2596,48.284,159900.0
2012-04-03 15:50:00,59.37,59.38,59.31,59.34,181800.0,48.284,48.2921,48.2352,48.2596,181800.0
2012-04-03 15:55:00,59.34,59.4,59.34,59.39,295500.0,48.2596,48.3084,48.2596,48.3003,295500.0
2012-04-04 09:30:00,59.14,59.16,58.78,58.8,119500.0,48.0969,48.1132,47.8042,47.8204,119500.0
2012-04-04 09:35:00,58.84,58.96,58.81,58.84,41600.0,47.853,47.9506,47.8286,47.853,41600.0
2012-04-04 09:40:00,58.84,59.01,58.74,58.99,65300.0,47.853,47.9912,47.7716,47.975,65300.0
2012-04-04 09:45:00,59.0,59.0,58.85,58.98,74800.0,47.9831,47.9831,47.8611,47.9668,74800.0
2012-04-04 09:50:00,58.98,59.0,58.83,58.86,80900.0,47.9668,47.9831,47.8448,47.8692,80900.0
2012-04-04 09:55:00,58.85,58.89,58.76,58.87,55900.0,47.8611,47.8936,47.7879,47.8774,55900.0
2012-04-04 10:00:00,58.87,58.91,58.79,58.89,90700.0,47.8774,47.9099,47.8123,47.8936,90700.0
2012-04-04 10:05:00,58.89,58.9,58.8,58.83,94300.0,47.8936,47.9018,47.8204,47.8448,94300.0
2012-04-04 10:10:00,58.82,58.84,58.75,58.81,51700.0,47.8367,47.853,47.7798,47.8286,51700.0
2012-04-04 10:15:00,58.8,58.8,58.75,58.78,34100.0,47.8204,47.8204,47.7798,47.8042,34100.0
2012-04-04 10:20:00,58.77,58.87,58.74,58.87,55700.0,47.796,47.8774,47.7716,47.8774,55700.0
2012-04-04 10:25:00,58.87,58.87,58.81,58.82,74900.0,47.8774,47.8774,47.8286,47.8367,74900.0
2012-04-04 10:30:00,58.82,58.82,58.73,58.77,80100.0,47.8367,47.8367,47.7635,47.796,80100.0
2012-04-04 10:35:00,58.77,58.88,58.73,58.88,76100.0,47.796,47.8855,47.7635,47.8855,76100.0
2012-04-04 10:40:00,58.88,58.92,58.8,58.8,86200.0,47.8855,47.918,47.8204,47.8204,86200.0
2012-04-04 10:45:00,58.8,58.82,58.77,58.79,63600.0,47.8204,47.8367,47.796,47.8123,63600.0
2012-04-04 10:50:00,58.79,58.79,58.71,58.77,37300.0,47.8123,47.8123,47.7472,47.796,37300.0
2012-04-04 10:55:00,58.77,58.81,58.72,58.73,57000.0,47.796,47.8286,47.7554,47.7635,57000.0
2012-04-04 11:00:00,58.73,58.8,58.72,58.79,44400.0,47.7635,47.8204,47.7554,47.8123,44400.0
2012-04-04 11:05:00,58.78,58.85,58.77,58.85,43300.0,47.8042,47.8611,47.796,47.8611,43300.0
2012-04-04 11:10:00,58.85,58.93,58.83,58.9,30000.0,47.8611,47.9262,47.8448,47.9018,30000.0
2012-04-04 11:15:00,58.91,58.96,58.89,58.92,35700.0,47.9099,47.9506,47.8936,47.918,35700.0
2012-04-04 11:20:00,58.91,59.03,58.91,58.99,45600.0,47.9099,48.0075,47.9099,47.975,45600.0
2012-04-04 11:25:00,58.99,59.05,58.99,59.03,28700.0,47.975,48.0238,47.975,48.0075,28700.0
2012-04-04 11:30:00,59.04,59.05,58.9,58.9,109300.0,48.0156,48.0238,47.9018,47.9018,109300.0
2012-04-04 11:35:00,58.9,59.0,58.9,58.99,50300.0,47.9018,47.9831,47.9018,47.975,50300.0
2012-04-04 11:40:00,59.0,59.03,58.95,59.03,27300.0,47.9831,48.0075,47.9424,48.0075,27300.0
2012-04-04 11:45:00,59.04,59.04,58.93,58.94,43100.0,48.0156,48.0156,47.9262,47.9343,43100.0
2012-04-04 11:50:00,58.94,58.94,58.88,58.89,21400.0,47.9343,47.9343,47.8855,47.8936,21400.0
2012-04-04 11:55:00,58.89,58.93,58.86,58.91,35300.0,47.8936,47.9262,47.8692,47.9099,35300.0
2012-04-04 12:00:00,58.91,58.96,58.89,58.9,25800.0,47.9099,47.9506,47.8936,47.9018,25800.0
2012-04-04 12:05:00,58.9,58.91,58.88,58.9,49000.0,47.9018,47.9099,47.8855,47.9018,49000.0
2012-04-04 12:10:00,58.9,58.91,58.85,58.88,33000.0,47.9018,47.9099,47.8611,47.8855,33000.0
2012-04-04 12:15:00,58.87,58.89,58.86,58.88,14500.0,47.8774,47.8936,47.8692,47.8855,14500.0
2012-04-04 12:20:00,58.88,58.89,58.81,58.83,26600.0,47.8855,47.8936,47.8286,47.8448,26600.0
2012-04-04 12:25:00,58.82,58.86,58.81,58.82,77800.0,47.8367,47.8692,47.8286,47.8367,77800.0
2012-04-04 12:30:00,58.81,58.84,58.74,58.75,49200.0,47.8286,47.853,47.7716,47.7798,49200.0
2012-04-04 12:35:00,58.74,58.75,58.68,58.71,37300.0,47.7716,47.7798,47.7228,47.7472,37300.0
2012-04-04 12:40:00,58.7,58.81,58.67,58.81,62300.0,47.7391,47.8286,47.7147,47.8286,62300.0
2012-04-04 12:45:00,58.82,58.82,58.74,58.75,54000.0,47.8367,47.8367,47.7716,47.7798,54000.0
2012-04-04 12:50:00,58.75,58.76,58.7,58.73,32800.0,47.7798,47.7879,47.7391,47.7635,32800.0
2012-04-04 12:55:00,58.72,58.76,58.71,58.75,28100.0,47.7554,47.7879,47.7472,47.7798,28100.0
2012-04-04 13:00:00,58.76,58.76,58.71,58.72,35900.0,47.7879,47.7879,47.7472,47.7554,35900.0
2012-04-04 13:05:00,58.72,58.76,58.72,58.76,25000.0,47.7554,47.7879,47.7554,47.7879,25000.0
2012-04-04 13:10:00,58.76,58.79,58.76,58.78,17300.0,47.7879,47.8123,47.7879,47.8042,17300.0
2012-04-04 13:15:00,58.77,58.8,58.74,58.78,26100.0,47.796,47.8204,47.7716,47.8042,26100.0
2012-04-04 13:20:00,58.77,58.79,58.75,58.76,25500.0,47.796,47.8123,47.7798,47.7879,25500.0
2012-04-04 13:25:00,58.75,58.76,58.72,58.74,32200.0,47.7798,47.7879,47.7554,47.7716,32200.0
2012-04-04 13:30:00,58.74,58.76,58.71,58.76,32200.0,47.7716,47.7879,47.7472,47.7879,32200.0
2012-04-04 13:35:00,58.76,58.81,58.75,58.79,37000.0,47.7879,47.8286,47.7798,47.8123,37000.0
2012-04-04 13:40:00,58.79,58.83,58.78,58.83,42800.0,47.8123,47.8448,47.8042,47.8448,42800.0
2012-04-04 13:45:00,58.83,58.88,58.83,58.85,40400.0,47.8448,47.8855,47.8448,47.8611,40400.0
2012-04-04 13:50:00,58.85,58.86,58.82,58.83,22900.0,47.8611,47.8692,47.8367,47.8448,22900.0
2012-04-04 13:55:00,58.83,58.85,58.83,58.84,28200.0,47.8448,47.8611,47.8448,47.853,28200.0
2012-04-04 14:00:00,58.84,58.86,58.8,58.8,22100.0,47.853,47.8692,47.8204,47.8204,22100.0
2012-04-04 14:05:00,58.8,58.81,58.76,58.76,27900.0,47.8204,47.8286,47.7879,47.7879,27900.0
2012-04-04 14:10:00,58.76,58.8,58.75,58.76,34200.0,47.7879,47.8204,47.7798,47.7879,34200.0
2012-04-04 14:15:00,58.76,58.78,58.75,58.78,23200.0,47.7879,47.8042,47.7798,47.8042,23200.0
2012-04-04 14:20:00,58.79,58.79,58.73,58.75,43000.0,47.8123,47.8123,47.7635,47.7798,43000.0
2012-04-04 14:25:00,58.75,58.78,58.7,58.72,34400.0,47.7798,47.8042,47.7391,47.7554,34400.0
2012-04-04 14:30:00,58.73,58.78,58.68,58.78,42900.0,47.7635,47.8042,47.7228,47.8042,42900.0
2012-04-04 14:35:00,58.78,58.82,58.75,58.81,41800.0,47.8042,47.8367,47.7798,47.8286,41800.0
2012-04-04 14:40:00,58.81,58.89,58.8,58.89,31200.0,47.8286,47.8936,47.8204,47.8936,31200.0
2012-04-04 14:45:00,58.9,58.94,58.88,58.9,33800.0,47.9018,47.9343,47.8855,47.9018,33800.0
2012-04-04 14:50:00,58.89,58.91,58.86,58.9,53600.0,47.8936,47.9099,47.8692,47.9018,53600.0
2012-04-04 14:55:00,58.9,58.9,58.86,58.9,37300.0,47.9018,47.9018,47.8692,47.9018,37300.0
2012-04-04 15:00:00,58.9,58.9,58.84,58.87,45000.0,47.9018,47.9018,47.853,47.8774,45000.0
2012-04-04 15:05:00,58.87,58.94,58.84,58.93,37400.0,47.8774,47.9343,47.853,47.9262,37400.0
2012-04-04 15:10:00,58.93,59.0,58.93,58.97,55900.0,47.9262,47.9831,47.9262,47.9587,55900.0
2012-04-04 15:15:00,58.97,59.02,58.94,59.02,101600.0,47.9587,47.9994,47.9343,47.9994,101600.0
2012-04-04 15:20:00,59.02,59.02,58.96,58.98,89600.0,47.9994,47.9994,47.9506,47.9668,89600.0
2012-04-04 15:25:00,58.99,59.09,58.99,59.02,53700.0,47.975,48.0563,47.975,47.9994,53700.0
2012-04-04 15:30:00,59.02,59.16,59.02,59.13,85700.0,47.9994,48.1132,47.9994,48.0888,85700.0
2012-04-04 15:35:00,59.12,59.13,59.04,59.12,139800.0,48.0807,48.0888,48.0156,48.0807,139800.0
2012-04-04 15:40:00,59.12,59.24,59.12,59.16,141400.0,48.0807,48.1783,48.0807,48.1132,141400.0
2012-04-04 15:45:00,59.17,59.28,59.11,59.27,180800.0,48.1213,48.2108,48.0725,48.2027,180800.0
2012-04-04 15:50:00,59.27,59.27,59.08,59.11,219500.0,48.2027,48.2027,48.0481,48.0725,219500.0
2012-04-04 15:55:00,59.11,59.15,59.06,59.07,246600.0,48.0725,48.1051,48.0319,48.04,246600.0
2012-04-05 09:30:00,58.82,58.86,58.67,58.68,77300.0,47.8367,47.8692,47.7147,47.7228,77300.0
2012-04-05 09:35:00,58.68,58.76,58.6,58.69,64600.0,47.7228,47.7879,47.6578,47.731,64600.0
2012-04-05 09:40:00,58.68,58.83,58.68,58.78,59200.0,47.7228,47.8448,47.7228,47.8042,59200.0
2012-04-05 09:45:00,58.78,58.98,58.76,58.93,47000.0,47.8042,47.9668,47.7879,47.9262,47000.0
2012-04-05 09:50:00,58.92,58.93,58.8,58.92,91100.0,47.918,47.9262,47.8204,47.918,91100.0
2012-04-05 09:55:00,58.91,58.91,58.82,58.82,44600.0,47.9099,47.9099,47.8367,47.8367,44600.0
2012-04-05 10:00:00,58.82,58.82,58.74,58.79,98600.0,47.8367,47.8367,47.7716,47.8123,98600.0
2012-04-05 10:05:00,58.79,58.84,58.75,58.75,99000.0,47.8123,47.853,47.7798,47.7798,99000.0
2012-04-05 10:10:00,58.74,58.8,58.72,58.77,50300.0,47.7716,47.8204,47.7554,47.796,50300.0
2012-04-05 10:15:00,58.76,58.8,58.71,58.8,62800.0,47.7879,47.8204,47.7472,47.8204,62800.0
2012-04-05 10:20:00,58.81,58.82,58.76,58.8,61500.0,47.8286,47.8367,47.7879,47.8204,61500.0
2012-04-05 10:25:00,58.8,58.8,58.72,58.78,47600.0,47.8204,47.8204,47.7554,47.8042,47600.0
2012-04-05 10:30:00,58.78,58.84,58.76,58.79,51800.0,47.8042,47.853,47.7879,47.8123,51800.0
2012-04-05 10:35:00,58.78,58.84,58.72,58.83,41800.0,47.8042,47.853,47.7554,47.8448,41800.0
2012-04-05 10:40:00,58.84,58.99,58.83,58.99,80000.0,47.853,47.975,47.8448,47.975,80000.0
2012-04-05 10:45:00,58.98,59.14,58.98,59.1,71800.0,47.9668,48.0969,47.9668,48.0644,71800.0
2012-04-05 10:50:00,59.09,59.1,58.94,58.97,38600.0,48.0563,48.0644,47.9343,47.9587,38600.0
2012-04-05 10:55:00,58.96,59.04,58.91,59.04,47800.0,47.9506,48.0156,47.9099,48.0156,47800.0
2012-04-05 11:00:00,59.04,59.07,58.99,59.05,41900.0,48.0156,48.04,47.975,48.0238,41900.0
2012-04-05 11:05:00,59.05,59.05,58.96,58.96,77100.0,48.0238,48.0238,47.9506,47.9506,77100.0
2012-04-05 11:10:00,58.97,59.09,58.96,59.08,30900.0,47.9587,48.0563,47.9506,48.0481,30900.0
2012-04-05 11:15:00,59.07,59.12,59.04,59.08,57300.0,48.04,48.0807,48.0156,48.0481,57300.0
2012-04-05 11:20:00,59.08,59.14,59.06,59.13,27300.0,48.0481,48.0969,48.0319,48.0888,27300.0
2012-04-05 11:25:00,59.14,59.15,59.08,59.08,22600.0,48.0969,48.1051,48.0481,48.0481,22600.0
2012-04-05 11:30:00,59.08,59.16,59.08,59.13,25800.0,48.0481,48.1132,48.0481,48.0888,25800.0
2012-04-05 11:35:00,59.13,59.17,59.1,59.1,31600.0,48.0888,48.1213,48.0644,48.0644,31600.0
2012-04-05 11:40:00,59.1,59.12,59.05,59.05,36900.0,48.0644,48.0807,48.0238,48.0238,36900.0
2012-04-05 11:45:00,59.05,59.07,59.01,59.05,35700.0,48.0238,48.04,47.9912,48.0238,35700.0
2012-04-05 11:50:00,59.06,59.1,59.05,59.09,32700.0,48.0319,48.0644,48.0238,48.0563,32700.0
2012-04-05 11:55:00,59.09,59.12,59.08,59.09,28000.0,48.0563,48.0807,48.0481,48.0563,28000.0
2012-04-05 12:00:00,59.09,59.14,59.07,59.09,33600.0,48.0563,48.0969,48.04,48.0563,33600.0
2012-04-05 12:05:00,59.08,59.09,59.04,59.06,23700.0,48.0481,48.0563,48.0156,48.0319,23700.0
2012-04-05 12:10:00,59.05,59.09,59.03,59.04,28500.0,48.0238,48.0563,48.0075,48.0156,28500.0
2012-04-05 12:15:00,59.03,59.07,59.0,59.07,48700.0,48.0075,48.04,47.9831,48.04,48700.0
2012-04-05 12:20:00,59.07,59.12,59.06,59.12,33200.0,48.04,48.0807,48.0319,48.0807,33200.0
2012-04-05 12:25:00,59.12,59.13,59.1,59.1,45100.0,48.0807,48.0888,48.0644,48.0644,45100.0
2012-04-05 12:30:00,59.12,59.12,59.06,59.07,37200.0,48.0807,48.0807,48.0319,48.04,37200.0
2012-04-05 12:35:00,59.07,59.11,59.05,59.09,44300.0,48.04,48.0725,48.0238,48.0563,44300.0
2012-04-05 12:40:00,59.09,59.15,59.08,59.12,28900.0,48.0563,48.1051,48.0481,48.0807,28900.0
2012-04-05 12:45:00,59.12,59.19,59.08,59.12,161600.0,48.0807,48.1376,48.0481,48.0807,161600.0
2012-04-05 12:50:00,59.11,59.16,59.09,59.13,30400.0,48.0725,48.1132,48.0563,48.0888,30400.0
2012-04-05 12:55:00,59.14,59.18,59.11,59.14,37200.0,48.0969,48.1295,48.0725,48.0969,37200.0
2012-04-05 13:00:00,59.13,59.17,59.12,59.12,30800.0,48.0888,48.1213,48.0807,48.0807,30800.0
2012-04-05 13:05:00,59.12,59.13,59.09,59.09,21900.0,48.0807,48.0888,48.0563,48.0563,21900.0
2012-04-05 13:10:00,59.1,59.15,59.09,59.13,20600.0,48.0644,48.1051,48.0563,48.0888,20600.0
2012-04-05 13:15:00,59.13,59.17,59.1,59.11,36800.0,48.0888,48.1213,48.0644,48.0725,36800.0
2012-04-05 13:20:00,59.1,59.15,59.07,59.07,45200.0,48.0644,48.1051,48.04,48.04,45200.0
2012-04-05 13:25:00,59.08,59.1,59.07,59.07,35000.0,48.0481,48.0644,48.04,48.04,35000.0
2012-04-05 13:30:00,59.07,59.11,59.06,59.08,52100.0,48.04,48.0725,48.0319,48.0481,52100.0
2012-04-05 13:35:00,59.07,59.11,59.07,59.08,26500.0,48.04,48.0725,48.04,48.0481,26500.0
2012-04-05 13:40:00,59.09,59.14,59.09,59.13,49500.0,48.0563,48.0969,48.0563,48.0888,49500.0
2012-04-05 13:45:00,59.14,59.15,59.05,59.08,163500.0,48.0969,48.1051,48.0238,48.0481,163500.0
2012-04-05 13:50:00,59.08,59.1,59.0,59.02,37900.0,48.0481,48.0644,47.9831,47.9994,37900.0
2012-04-05 13:55:00,59.01,59.01,58.98,58.98,41700.0,47.9912,47.9912,47.9668,47.9668,41700.0
2012-04-05 14:00:00,58.99,59.0,58.91,59.0,83100.0,47.975,47.9831,47.9099,47.9831,83100.0
2012-04-05 14:05:00,58.99,58.99,58.91,58.94,57700.0,47.975,47.975,47.9099,47.9343,57700.0
2012-04-05 14:10:00,58.94,58.99,58.91,58.92,58700.0,47.9343,47.975,47.9099,47.918,58700.0
2012-04-05 14:15:00,58.92,58.97,58.9,58.96,46000.0,47.918,47.9587,47.9018,47.9506,46000.0
2012-04-05 14:20:00,58.96,58.98,58.92,58.98,60000.0,47.9506,47.9668,47.918,47.9668,60000.0
2012-04-05 14:25:00,58.98,58.98,58.92,58.92,48200.0,47.9668,47.9668,47.918,47.918,48200.0
2012-04-05 14:30:00,58.93,58.95,58.91,58.93,32700.0,47.9262,47.9424,47.9099,47.9262,32700.0
2012-04-05 14:35:00,58.93,58.98,58.92,58.92,54700.0,47.9262,47.9668,47.918,47.918,54700.0
2012-04-05 14:40:00,58.92,58.98,58.9,58.93,72300.0,47.918,47.9668,47.9018,47.9262,72300.0
2012-04-05 14:45:00,58.93,58.96,58.9,58.91,44300.0,47.9262,47.9506,47.9018,47.9099,44300.0
2012-04-05 14:50:00,58.92,58.98,58.92,58.97,81400.0,47.918,47.9668,47.918,47.9587,81400.0
2012-04-05 14:55:00,58.98,59.01,58.95,58.95,48700.0,47.9668,47.9912,47.9424,47.9424,48700.0
2012-04-05 15:00:00,58.96,58.96,58.92,58.96,57900.0,47.9506,47.9506,47.918,47.9506,57900.0
2012-04-05 15:05:00,58.96,58.96,58.92,58.92,58200.0,47.9506,47.9506,47.918,47.918,58200.0
2012-04-05 15:10:00,58.92,58.97,58.91,58.97,40300.0,47.918,47.9587,47.9099,47.9587,40300.0
2012-04-05 15:15:00,58.97,58.98,58.92,58.94,58000.0,47.9587,47.9668,47.918,47.9343,58000.0
2012-04-05 15:20:00,58.94,58.98,58.94,58.96,50800.0,47.9343,47.9668,47.9343,47.9506,50800.0
2012-04-05 15:25:00,58.95,58.98,58.93,58.98,58900.0,47.9424,47.9668,47.9262,47.9668,58900.0
2012-04-05 15:30:00,58.98,58.99,58.94,58.99,78100.0,47.9668,47.975,47.9343,47.975,78100.0
2012-04-05 15:35:00,59.0,59.05,58.98,59.03,69700.0,47.9831,48.0238,47.9668,48.0075,69700.0
2012-04-05 15:40:00,59.04,59.06,58.97,59.03,99900.0,48.0156,48.0319,47.9587,48.0075,99900.0
2012-04-05 15:45:00,59.03,59.04,58.95,58.98,149800.0,48.0075,48.0156,47.9424,47.9668,149800.0
2012-04-05 15:50:00,58.99,59.09,58.98,59.09,149300.0,47.975,48.0563,47.9668,48.0563,149300.0
2012-04-05 15:55:00,59.08,59.09,59.01,59.02,204300.0,48.0481,48.0563,47.9912,47.9994,204300.0
2012-04-09 09:30:00,58.52,58.87,58.3,58.43,134900.0,47.5927,47.8774,47.4138,47.5195,134900.0
2012-04-09 09:35:00,58.41,58.5,58.11,58.11,88100.0,47.5033,47.5765,47.2593,47.2593,88100.0
2012-04-09 09:40:00,58.11,58.33,58.01,58.25,135200.0,47.2593,47.4382,47.1779,47.3731,135200.0
2012-04-09 09:45:00,58.25,58.32,58.15,58.18,174100.0,47.3731,47.4301,47.2918,47.3162,174100.0
2012-04-09 09:50:00,58.18,58.26,58.1,58.2,134100.0,47.3162,47.3813,47.2511,47.3325,134100.0
2012-04-09 09:55:00,58.19,58.32,58.19,58.24,82800.0,47.3243,47.4301,47.3243,47.365,82800.0
2012-04-09 10:00:00,58.24,58.35,58.24,58.31,107600.0,47.365,47.4545,47.365,47.4219,107600.0
2012-04-09 10:05:00,58.31,58.35,58.29,58.33,61200.0,47.4219,47.4545,47.4057,47.4382,61200.0
2012-04-09 10:10:00,58.35,58.61,58.34,58.61,77500.0,47.4545,47.6659,47.4463,47.6659,77500.0
2012-04-09 10:15:00,58.61,58.61,58.41,58.45,62800.0,47.6659,47.6659,47.5033,47.5358,62800.0
2012-04-09 10:20:00,58.45,58.5,58.44,58.5,70800.0,47.5358,47.5765,47.5277,47.5765,70800.0
2012-04-09 10:25:00,58.51,58.53,58.42,58.42,34300.0,47.5846,47.6008,47.5114,47.5114,34300.0
2012-04-09 10:30:00,58.42,58.51,58.41,58.49,50700.0,47.5114,47.5846,47.5033,47.5683,50700.0
2012-04-09 10:35:00,58.49,58.49,58.4,58.41,30500.0,47.5683,47.5683,47.4951,47.5033,30500.0
2012-04-09 10:40:00,58.4,58.4,58.3,58.36,31800.0,47.4951,47.4951,47.4138,47.4626,31800.0
2012-04-09 10:45:00,58.36,58.38,58.32,58.35,32400.0,47.4626,47.4789,47.4301,47.4545,32400.0
2012-04-09 10:50:00,58.35,58.38,58.29,58.36,58800.0,47.4545,47.4789,47.4057,47.4626,58800.0
2012-04-09 10:55:00,58.35,58.36,58.27,58.3,57300.0,47.4545,47.4626,47.3894,47.4138,57300.0
2012-04-09 11:00:00,58.29,58.34,58.24,58.33,66600.0,47.4057,47.4463,47.365,47.4382,66600.0
2012-04-09 11:05:00,58.32,58.34,58.3,58.3,37900.0,47.4301,47.4463,47.4138,47.4138,37900.0
2012-04-09 11:10:00,58.3,58.38,58.29,58.35,63300.0,47.4138,47.4789,47.4057,47.4545,63300.0
2012-04-09 11:15:00,58.34,58.36,58.25,58.32,57800.0,47.4463,47.4626,47.3731,47.4301,57800.0
2012-04-09 11:20:00,58.32,58.33,58.27,58.32,23100.0,47.4301,47.4382,47.3894,47.4301,23100.0
2012-04-09 11:25:00,58.32,58.37,58.29,58.36,161700.0,47.4301,47.4707,47.4057,47.4626,161700.0
2012-04-09 11:30:00,58.36,58.36,58.26,58.26,51100.0,47.4626,47.4626,47.3813,47.3813,51100.0
2012-04-09 11:35:00,58.25,58.36,58.25,58.36,60100.0,47.3731,47.4626,47.3731,47.4626,60100.0
2012-04-09 11:40:00,58.35,58.4,58.31,58.38,19900.0,47.4545,47.4951,47.4219,47.4789,19900.0
2012-04-09 11:45:00,58.37,58.41,58.34,58.4,26800.0,47.4707,47.5033,47.4463,47.4951,26800.0
2012-04-09 11:50:00,58.39,58.44,58.35,58.42,74700.0,47.487,47.5277,47.4545,47.5114,74700.0
2012-04-09 11:55:00,58.44,58.48,58.42,58.47,24700.0,47.5277,47.5602,47.5114,47.5521,24700.0
2012-04-09 12:00:00,58.47,58.47,58.41,58.41,24300.0,47.5521,47.5521,47.5033,47.5033,24300.0
2012-04-09 12:05:00,58.41,58.43,58.36,58.36,38300.0,47.5033,47.5195,47.4626,47.4626,38300.0
2012-04-09 12:10:00,58.36,58.42,58.33,58.33,19700.0,47.4626,47.5114,47.4382,47.4382,19700.0
2012-04-09 12:15:00,58.34,58.34,58.31,58.31,15100.0,47.4463,47.4463,47.4219,47.4219,15100.0
2012-04-09 12:20:00,58.31,58.38,58.28,58.29,35800.0,47.4219,47.4789,47.3975,47.4057,35800.0
2012-04-09 12:25:00,58.29,58.31,58.28,58.3,14200.0,47.4057,47.4219,47.3975,47.4138,14200.0
2012-04-09 12:30:00,58.31,58.32,58.27,58.32,46400.0,47.4219,47.4301,47.3894,47.4301,46400.0
2012-04-09 12:35:00,58.32,58.35,58.31,58.31,62300.0,47.4301,47.4545,47.4219,47.4219,62300.0
2012-04-09 12:40:00,58.31,58.35,58.27,58.31,39800.0,47.4219,47.4545,47.3894,47.4219,39800.0
2012-04-09 12:45:00,58.31,58.31,58.25,58.26,16400.0,47.4219,47.4219,47.3731,47.3813,16400.0
2012-04-09 12:50:00,58.26,58.27,58.19,58.2,21300.0,47.3813,47.3894,47.3243,47.3325,21300.0
2012-04-09 12:55:00,58.2,58.26,58.2,58.24,17200.0,47.3325,47.3813,47.3325,47.365,17200.0
2012-04-09 13:00:00,58.25,58.28,58.22,58.26,37700.0,47.3731,47.3975,47.3487,47.3813,37700.0
2012-04-09 13:05:00,58.27,58.32,58.25,58.31,12600.0,47.3894,47.4301,47.3731,47.4219,12600.0
2012-04-09 13:10:00,58.32,58.37,58.3,58.37,65300.0,47.4301,47.4707,47.4138,47.4707,65300.0
2012-04-09 13:15:00,58.37,58.37,58.3,58.3,14000.0,47.4707,47.4707,47.4138,47.4138,14000.0
2012-04-09 13:20:00,58.3,58.32,58.25,58.25,23000.0,47.4138,47.4301,47.3731,47.3731,23000.0
2012-04-09 13:25:00,58.25,58.25,58.2,58.22,21200.0,47.3731,47.3731,47.3325,47.3487,21200.0
2012-04-09 13:30:00,58.23,58.25,58.21,58.21,24800.0,47.3569,47.3731,47.3406,47.3406,24800.0
2012-04-09 13:35:00,58.21,58.26,58.21,58.24,97200.0,47.3406,47.3813,47.3406,47.365,97200.0
2012-04-09 13:40:00,58.24,58.26,58.22,58.23,21200.0,47.365,47.3813,47.3487,47.3569,21200.0
2012-04-09 13:45:00,58.25,58.25,58.2,58.23,16900.0,47.3731,47.3731,47.3325,47.3569,16900.0
2012-04-09 13:50:00,58.23,58.25,58.21,58.23,25100.0,47.3569,47.3731,47.3406,47.3569,25100.0
2012-04-09 13:55:00,58.23,58.3,58.23,58.27,69600.0,47.3569,47.4138,47.3569,47.3894,69600.0
2012-04-09 14:00:00,58.27,58.29,58.24,58.25,54200.0,47.3894,47.4057,47.365,47.3731,54200.0
2012-04-09 14:05:00,58.25,58.27,58.22,58.25,29300.0,47.3731,47.3894,47.3487,47.3731,29300.0
2012-04-09 14:10:00,58.26,58.27,58.22,58.24,29400.0,47.3813,47.3894,47.3487,47.365,29400.0
2012-04-09 14:15:00,58.24,58.27,58.2,58.2,29000.0,47.365,47.3894,47.3325,47.3325,29000.0
2012-04-09 14:20:00,58.21,58.23,58.2,58.23,21100.0,47.3406,47.3569,47.3325,47.3569,21100.0
2012-04-09 14:25:00,58.22,58.22,58.15,58.16,39100.0,47.3487,47.3487,47.2918,47.2999,39100.0
2012-04-09 14:30:00,58.16,58.19,58.15,58.16,41500.0,47.2999,47.3243,47.2918,47.2999,41500.0
2012-04-09 14:35:00,58.15,58.23,58.14,58.22,41500.0,47.2918,47.3569,47.2837,47.3487,41500.0
2012-04-09 14:40:00,58.22,58.28,58.19,58.27,36500.0,47.3487,47.3975,47.3243,47.3894,36500.0
2012-04-09 14:45:00,58.27,58.34,58.26,58.29,35300.0,47.3894,47.4463,47.3813,47.4057,35300.0
2012-04-09 14:50:00,58.28,58.31,58.25,58.25,36200.0,47.3975,47.4219,47.3731,47.3731,36200.0
2012-04-09 14:55:00,58.25,58.29,58.23,58.24,28800.0,47.3731,47.4057,47.3569,47.365,28800.0
2012-04-09 15:00:00,58.24,58.31,58.24,58.3,49500.0,47.365,47.4219,47.365,47.4138,49500.0
2012-04-09 15:05:00,58.3,58.35,58.22,58.22,88400.0,47.4138,47.4545,47.3487,47.3487,88400.0
2012-04-09 15:10:00,58.23,58.3,58.23,58.25,82700.0,47.3569,47.4138,47.3569,47.3731,82700.0
2012-04-09 15:15:00,58.26,58.33,58.25,58.33,65700.0,47.3813,47.4382,47.3731,47.4382,65700.0
2012-04-09 15:20:00,58.32,58.38,58.32,58.38,36800.0,47.4301,47.4789,47.4301,47.4789,36800.0
2012-04-09 15:25:00,58.38,58.38,58.24,58.25,56800.0,47.4789,47.4789,47.365,47.3731,56800.0
2012-04-09 15:30:00,58.24,58.27,58.22,58.25,86600.0,47.365,47.3894,47.3487,47.3731,86600.0
2012-04-09 15:35:00,58.25,58.25,58.22,58.25,55500.0,47.3731,47.3731,47.3487,47.3731,55500.0
2012-04-09 15:40:00,58.25,58.26,58.21,58.25,66400.0,47.3731,47.3813,47.3406,47.3731,66400.0
2012-04-09 15:45:00,58.24,58.25,58.16,58.22,153500.0,47.365,47.3731,47.2999,47.3487,153500.0
2012-04-09 15:50:00,58.22,58.25,58.2,58.25,85700.0,47.3487,47.3731,47.3325,47.3731,85700.0
2012-04-09 15:55:00,58.24,58.25,58.14,58.15,258300.0,47.365,47.3731,47.2837,47.2918,258300.0
2012-04-10 09:30:00,57.82,58.1,57.6,58.09,154100.0,47.0234,47.2511,46.8445,47.243,154100.0
2012-04-10 09:35:00,58.14,58.23,58.04,58.2,70700.0,47.2837,47.3569,47.2023,47.3325,70700.0
2012-04-10 09:40:00,58.2,58.27,58.13,58.13,80200.0,47.3325,47.3894,47.2755,47.2755,80200.0
2012-04-10 09:45:00,58.13,58.33,58.13,58.19,56700.0,47.2755,47.4382,47.2755,47.3243,56700.0
2012-04-10 09:50:00,58.19,58.27,58.15,58.18,44500.0,47.3243,47.3894,47.2918,47.3162,44500.0
2012-04-10 09:55:00,58.18,58.2,58.09,58.13,73500.0,47.3162,47.3325,47.243,47.2755,73500.0
2012-04-10 10:00:00,58.15,58.19,57.91,57.91,118500.0,47.2918,47.3243,47.0966,47.0966,118500.0
2012-04-10 10:05:00,57.9,57.9,57.75,57.8,91400.0,47.0885,47.0885,46.9665,47.0072,91400.0
2012-04-10 10:10:00,57.8,57.91,57.79,57.88,31800.0,47.0072,47.0966,46.999,47.0722,31800.0
2012-04-10 10:15:00,57.88,57.94,57.85,57.91,38600.0,47.0722,47.121,47.0478,47.0966,38600.0
2012-04-10 10:20:00,57.92,57.97,57.89,57.9,62300.0,47.1048,47.1454,47.0804,47.0885,62300.0
2012-04-10 10:25:00,57.9,57.9,57.78,57.78,56000.0,47.0885,47.0885,46.9909,46.9909,56000.0
2012-04-10 10:30:00,57.79,57.91,57.79,57.89,45500.0,46.999,47.0966,46.999,47.0804,45500.0
2012-04-10 10:35:00,57.89,57.92,57.84,57.92,34600.0,47.0804,47.1048,47.0397,47.1048,34600.0
2012-04-10 10:40:00,57.92,58.01,57.91,57.99,33400.0,47.1048,47.1779,47.0966,47.1617,33400.0
2012-04-10 10:45:00,58.0,58.02,57.92,57.96,38000.0,47.1698,47.1861,47.1048,47.1373,38000.0
2012-04-10 10:50:00,57.97,57.99,57.89,57.96,48300.0,47.1454,47.1617,47.0804,47.1373,48300.0
2012-04-10 10:55:00,57.96,57.97,57.88,57.94,54900.0,47.1373,47.1454,47.0722,47.121,54900.0
2012-04-10 11:00:00,57.95,57.98,57.93,57.93,85500.0,47.1292,47.1535,47.1129,47.1129,85500.0
2012-04-10 11:05:00,57.94,57.96,57.86,57.9,52600.0,47.121,47.1373,47.056,47.0885,52600.0
2012-04-10 11:10:00,57.91,57.95,57.86,57.94,54200.0,47.0966,47.1292,47.056,47.121,54200.0
2012-04-10 11:15:00,57.94,57.95,57.9,57.9,33900.0,47.121,47.1292,47.0885,47.0885,33900.0
2012-04-10 11:20:00,57.89,57.93,57.86,57.88,57400.0,47.0804,47.1129,47.056,47.0722,57400.0
2012-04-10 11:25:00,57.89,58.0,57.89,58.0,48000.0,47.0804,47.1698,47.0804,47.1698,48000.0
2012-04-10 11:30:00,58.0,58.02,57.95,57.98,52400.0,47.1698,47.1861,47.1292,47.1535,52400.0
2012-04-10 11:35:00,57.97,58.02,57.95,57.98,54300.0,47.1454,47.1861,47.1292,47.1535,54300.0
2012-04-10 11:40:00,57.97,58.01,57.93,58.0,68900.0,47.1454,47.1779,47.1129,47.1698,68900.0
2012-04-10 11:45:00,57.99,58.02,57.87,57.9,78200.0,47.1617,47.1861,47.0641,47.0885,78200.0
2012-04-10 11:50:00,57.9,57.9,57.6,57.71,194000.0,47.0885,47.0885,46.8445,46.934,194000.0
2012-04-10 11:55:00,57.73,57.82,57.67,57.79,95400.0,46.9502,47.0234,46.9014,46.999,95400.0
2012-04-10 12:00:00,57.78,57.81,57.69,57.72,61200.0,46.9909,47.0153,46.9177,46.9421,61200.0
2012-04-10 12:05:00,57.72,57.76,57.67,57.72,56600.0,46.9421,46.9746,46.9014,46.9421,56600.0
2012-04-10 12:10:00,57.73,57.73,57.62,57.68,73900.0,46.9502,46.9502,46.8608,46.9096,73900.0
2012-04-10 12:15:00,57.68,57.72,57.61,57.7,96300.0,46.9096,46.9421,46.8526,46.9258,96300.0
2012-04-10 12:20:00,57.69,57.7,57.58,57.6,68300.0,46.9177,46.9258,46.8282,46.8445,68300.0
2012-04-10 12:25:00,57.6,57.65,57.58,57.61,51200.0,46.8445,46.8852,46.8282,46.8526,51200.0
2012-04-10 12:30:00,57.62,57.65,57.54,57.54,80300.0,46.8608,46.8852,46.7957,46.7957,80300.0
2012-04-10 12:35:00,57.55,57.57,57.5,57.52,49500.0,46.8038,46.8201,46.7632,46.7794,49500.0
2012-04-10 12:40:00,57.52,57.64,57.51,57.62,78900.0,46.7794,46.877,46.7713,46.8608,78900.0
2012-04-10 12:45:00,57.61,57.65,57.49,57.5,50000.0,46.8526,46.8852,46.755,46.7632,50000.0
2012-04-10 12:50:00,57.5,57.51,57.37,57.38,62300.0,46.7632,46.7713,46.6575,46.6656,62300.0
2012-04-10 12:55:00,57.38,57.39,57.31,57.33,60400.0,46.6656,46.6737,46.6087,46.6249,60400.0
2012-04-10 13:00:00,57.33,57.42,57.29,57.39,55400.0,46.6249,46.6981,46.5924,46.6737,55400.0
2012-04-10 13:05:00,57.39,57.46,57.37,57.4,40800.0,46.6737,46.7306,46.6575,46.6819,40800.0
2012-04-10 13:10:00,57.4,57.44,57.35,57.38,53300.0,46.6819,46.7144,46.6412,46.6656,53300.0
2012-04-10 13:15:00,57.38,57.38,57.22,57.24,76500.0,46.6656,46.6656,46.5355,46.5517,76500.0
2012-04-10 13:20:00,57.24,57.3,57.22,57.3,59500.0,46.5517,46.6005,46.5355,46.6005,59500.0
2012-04-10 13:25:00,57.3,57.34,57.28,57.31,44300.0,46.6005,46.6331,46.5843,46.6087,44300.0
2012-04-10 13:30:00,57.32,57.37,57.29,57.34,48400.0,46.6168,46.6575,46.5924,46.6331,48400.0
2012-04-10 13:35:00,57.34,57.47,57.3,57.43,69200.0,46.6331,46.7388,46.6005,46.7062,69200.0
2012-04-10 13:40:00,57.42,57.53,57.42,57.53,32500.0,46.6981,46.7876,46.6981,46.7876,32500.0
2012-04-10 13:45:00,57.52,57.58,57.49,57.57,34600.0,46.7794,46.8282,46.755,46.8201,34600.0
2012-04-10 13:50:00,57.57,57.58,57.51,57.53,24100.0,46.8201,46.8282,46.7713,46.7876,24100.0
2012-04-10 13:55:00,57.53,57.53,57.46,57.5,38900.0,46.7876,46.7876,46.7306,46.7632,38900.0
2012-04-10 14:00:00,57.5,57.53,57.46,57.46,38600.0,46.7632,46.7876,46.7306,46.7306,38600.0
2012-04-10 14:05:00,57.45,57.56,57.44,57.56,31100.0,46.7225,46.812,46.7144,46.812,31100.0
2012-04-10 14:10:00,57.56,57.63,57.54,57.54,55600.0,46.812,46.8689,46.7957,46.7957,55600.0
2012-04-10 14:15:00,57.53,57.56,57.5,57.54,112600.0,46.7876,46.812,46.7632,46.7957,112600.0
2012-04-10 14:20:00,57.54,57.54,57.49,57.54,46500.0,46.7957,46.7957,46.755,46.7957,46500.0
2012-04-10 14:25:00,57.55,57.63,57.52,57.61,56700.0,46.8038,46.8689,46.7794,46.8526,56700.0
2012-04-10 14:30:00,57.62,57.65,57.49,57.52,54000.0,46.8608,46.8852,46.755,46.7794,54000.0
2012-04-10 14:35:00,57.51,57.56,57.39,57.44,79200.0,46.7713,46.812,46.6737,46.7144,79200.0
2012-04-10 14:40:00,57.44,57.54,57.42,57.52,151800.0,46.7144,46.7957,46.6981,46.7794,151800.0
2012-04-10 14:45:00,57.52,57.59,57.5,57.55,40800.0,46.7794,46.8364,46.7632,46.8038,40800.0
2012-04-10 14:50:00,57.55,57.58,57.53,57.56,41100.0,46.8038,46.8282,46.7876,46.812,41100.0
2012-04-10 14:55:00,57.55,57.56,57.49,57.5,36800.0,46.8038,46.812,46.755,46.7632,36800.0
2012-04-10 15:00:00,57.51,57.53,57.46,57.46,63100.0,46.7713,46.7876,46.7306,46.7306,63100.0
2012-04-10 15:05:00,57.47,57.49,57.41,57.45,65200.0,46.7388,46.755,46.69,46.7225,65200.0
2012-04-10 15:10:00,57.46,57.48,57.42,57.44,44200.0,46.7306,46.7469,46.6981,46.7144,44200.0
2012-04-10 15:15:00,57.43,57.51,57.39,57.5,66300.0,46.7062,46.7713,46.6737,46.7632,66300.0
2012-04-10 15:20:00,57.5,57.57,57.5,57.57,61500.0,46.7632,46.8201,46.7632,46.8201,61500.0
2012-04-10 15:25:00,57.57,57.58,57.52,57.54,51200.0,46.8201,46.8282,46.7794,46.7957,51200.0
2012-04-10 15:30:00,57.54,57.65,57.53,57.64,130800.0,46.7957,46.8852,46.7876,46.877,130800.0
2012-04-10 15:35:00,57.64,57.73,57.64,57.71,109800.0,46.877,46.9502,46.877,46.934,109800.0
2012-04-10 15:40:00,57.71,57.74,57.63,57.64,165600.0,46.934,46.9584,46.8689,46.877,165600.0
2012-04-10 15:45:00,57.64,57.65,57.52,57.62,141100.0,46.877,46.8852,46.7794,46.8608,141100.0
2012-04-10 15:50:00,57.61,57.62,57.55,57.57,111700.0,46.8526,46.8608,46.8038,46.8201,111700.0
2012-04-10 15:55:00,57.56,57.59,57.52,57.53,205600.0,46.812,46.8364,46.7794,46.7876,205600.0
2012-04-11 09:30:00,58.08,58.54,58.05,58.3,132000.0,47.2349,47.609,47.2105,47.4138,132000.0
2012-04-11 09:35:00,58.31,58.33,58.17,58.2,69100.0,47.4219,47.4382,47.3081,47.3325,69100.0
2012-04-11 09:40:00,58.2,58.32,58.07,58.27,86400.0,47.3325,47.4301,47.2267,47.3894,86400.0
2012-04-11 09:45:00,58.27,58.34,58.18,58.23,110500.0,47.3894,47.4463,47.3162,47.3569,110500.0
2012-04-11 09:50:00,58.22,58.24,58.02,58.04,66900.0,47.3487,47.365,47.1861,47.2023,66900.0
2012-04-11 09:55:00,58.03,58.14,57.99,58.07,55100.0,47.1942,47.2837,47.1617,47.2267,55100.0
2012-04-11 10:00:00,58.07,58.17,57.95,58.15,104900.0,47.2267,47.3081,47.1292,47.2918,104900.0
2012-04-11 10:05:00,58.16,58.16,57.89,57.98,86900.0,47.2999,47.2999,47.0804,47.1535,86900.0
2012-04-11 10:10:00,57.98,58.07,57.96,58.05,46200.0,47.1535,47.2267,47.1373,47.2105,46200.0
2012-04-11 10:15:00,58.06,58.17,58.06,58.16,109700.0,47.2186,47.3081,47.2186,47.2999,109700.0
2012-04-11 10:20:00,58.16,58.19,58.14,58.16,84100.0,47.2999,47.3243,47.2837,47.2999,84100.0
2012-04-11 10:25:00,58.17,58.21,58.14,58.16,79000.0,47.3081,47.3406,47.2837,47.2999,79000.0
2012-04-11 10:30:00,58.16,58.19,58.07,58.07,47500.0,47.2999,47.3243,47.2267,47.2267,47500.0
2012-04-11 10:35:00,58.06,58.06,57.98,57.98,33100.0,47.2186,47.2186,47.1535,47.1535,33100.0
2012-04-11 10:40:00,57.98,58.04,57.97,58.02,134000.0,47.1535,47.2023,47.1454,47.1861,134000.0
2012-04-11 10:45:00,58.01,58.03,57.97,58.03,97100.0,47.1779,47.1942,47.1454,47.1942,97100.0
2012-04-11 10:50:00,58.02,58.06,58.0,58.01,33400.0,47.1861,47.2186,47.1698,47.1779,33400.0
2012-04-11 10:55:00,58.01,58.02,57.95,58.01,72000.0,47.1779,47.1861,47.1292,47.1779,72000.0
2012-04-11 11:00:00,58.01,58.02,57.95,58.0,58700.0,47.1779,47.1861,47.1292,47.1698,58700.0
2012-04-11 11:05:00,57.99,57.99,57.92,57.92,37200.0,47.1617,47.1617,47.1048,47.1048,37200.0
2012-04-11 11:10:00,57.91,57.93,57.85,57.89,86000.0,47.0966,47.1129,47.0478,47.0804,86000.0
2012-04-11 11:15:00,57.89,57.97,57.89,57.92,35200.0,47.0804,47.1454,47.0804,47.1048,35200.0
2012-04-11 11:20:00,57.92,58.0,57.86,58.0,35500.0,47.1048,47.1698,47.056,47.1698,35500.0
2012-04-11 11:25:00,58.0,58.0,57.91,57.93,29000.0,47.1698,47.1698,47.0966,47.1129,29000.0
2012-04-11 11:30:00,57.93,57.99,57.92,57.98,32200.0,47.1129,47.1617,47.1048,47.1535,32200.0
2012-04-11 11:35:00,57.98,57.99,57.94,57.96,30100.0,47.1535,47.1617,47.121,47.1373,30100.0
2012-04-11 11:40:00,57.95,57.98,57.92,57.92,19500.0,47.1292,47.1535,47.1048,47.1048,19500.0
2012-04-11 11:45:00,57.92,57.99,57.92,57.93,29800.0,47.1048,47.1617,47.1048,47.1129,29800.0
2012-04-11 11:50:00,57.94,57.96,57.91,57.94,33700.0,47.121,47.1373,47.0966,47.121,33700.0
2012-04-11 11:55:00,57.94,58.05,57.94,58.04,44200.0,47.121,47.2105,47.121,47.2023,44200.0
2012-04-11 12:00:00,58.05,58.11,58.05,58.05,52100.0,47.2105,47.2593,47.2105,47.2105,52100.0
2012-04-11 12:05:00,58.05,58.1,58.04,58.04,52500.0,47.2105,47.2511,47.2023,47.2023,52500.0
2012-04-11 12:10:00,58.03,58.13,58.03,58.12,38500.0,47.1942,47.2755,47.1942,47.2674,38500.0
2012-04-11 12:15:00,58.11,58.16,58.08,58.16,42200.0,47.2593,47.2999,47.2349,47.2999,42200.0
2012-04-11 12:20:00,58.16,58.18,58.12,58.18,30300.0,47.2999,47.3162,47.2674,47.3162,30300.0
2012-04-11 12:25:00,58.17,58.21,58.14,58.19,33900.0,47.3081,47.3406,47.2837,47.3243,33900.0
2012-04-11 12:30:00,58.19,58.23,58.18,58.23,18000.0,47.3243,47.3569,47.3162,47.3569,18000.0
2012-04-11 12:35:00,58.23,58.24,58.22,58.23,22000.0,47.3569,47.365,47.3487,47.3569,22000.0
2012-04-11 12:40:00,58.23,58.23,58.19,58.19,21400.0,47.3569,47.3569,47.3243,47.3243,21400.0
2012-04-11 12:45:00,58.2,58.2,58.15,58.17,30800.0,47.3325,47.3325,47.2918,47.3081,30800.0
2012-04-11 12:50:00,58.17,58.22,58.15,58.21,51800.0,47.3081,47.3487,47.2918,47.3406,51800.0
2012-04-11 12:55:00,58.22,58.24,58.15,58.21,72300.0,47.3487,47.365,47.2918,47.3406,72300.0
2012-04-11 13:00:00,58.22,58.25,58.2,58.24,46400.0,47.3487,47.3731,47.3325,47.365,46400.0
2012-04-11 13:05:00,58.25,58.29,58.24,58.28,45900.0,47.3731,47.4057,47.365,47.3975,45900.0
2012-04-11 13:10:00,58.28,58.3,58.26,58.29,27500.0,47.3975,47.4138,47.3813,47.4057,27500.0
2012-04-11 13:15:00,58.29,58.29,58.19,58.19,24100.0,47.4057,47.4057,47.3243,47.3243,24100.0
2012-04-11 13:20:00,58.19,58.22,58.16,58.19,21500.0,47.3243,47.3487,47.2999,47.3243,21500.0
2012-04-11 13:25:00,58.19,58.19,58.14,58.15,27800.0,47.3243,47.3243,47.2837,47.2918,27800.0
2012-04-11 13:30:00,58.15,58.18,58.13,58.17,36300.0,47.2918,47.3162,47.2755,47.3081,36300.0
2012-04-11 13:35:00,58.17,58.25,58.17,58.25,38100.0,47.3081,47.3731,47.3081,47.3731,38100.0
2012-04-11 13:40:00,58.25,58.32,58.24,58.3,65500.0,47.3731,47.4301,47.365,47.4138,65500.0
2012-04-11 13:45:00,58.3,58.35,58.3,58.32,57600.0,47.4138,47.4545,47.4138,47.4301,57600.0
2012-04-11 13:50:00,58.33,58.4,58.3,58.35,78600.0,47.4382,47.4951,47.4138,47.4545,78600.0
2012-04-11 13:55:00,58.35,58.37,58.29,58.3,71900.0,47.4545,47.4707,47.4057,47.4138,71900.0
2012-04-11 14:00:00,58.3,58.3,58.19,58.19,33000.0,47.4138,47.4138,47.3243,47.3243,33000.0
2012-04-11 14:05:00,58.19,58.26,58.19,58.24,43900.0,47.3243,47.3813,47.3243,47.365,43900.0
2012-04-11 14:10:00,58.24,58.24,58.18,58.22,33900.0,47.365,47.365,47.3162,47.3487,33900.0
2012-04-11 14:15:00,58.22,58.25,58.22,58.22,49500.0,47.3487,47.3731,47.3487,47.3487,49500.0
2012-04-11 14:20:00,58.21,58.26,58.2,58.24,38100.0,47.3406,47.3813,47.3325,47.365,38100.0
2012-04-11 14:25:00,58.23,58.24,58.2,58.2,45500.0,47.3569,47.365,47.3325,47.3325,45500.0
2012-04-11 14:30:00,58.19,58.19,58.06,58.06,53200.0,47.3243,47.3243,47.2186,47.2186,53200.0
2012-04-11 14:35:00,58.06,58.14,58.04,58.13,57200.0,47.2186,47.2837,47.2023,47.2755,57200.0
2012-04-11 14:40:00,58.12,58.12,57.98,57.99,58200.0,47.2674,47.2674,47.1535,47.1617,58200.0
2012-04-11 14:45:00,57.99,58.08,57.95,58.08,53000.0,47.1617,47.2349,47.1292,47.2349,53000.0
2012-04-11 14:50:00,58.08,58.16,58.04,58.16,69200.0,47.2349,47.2999,47.2023,47.2999,69200.0
2012-04-11 14:55:00,58.15,58.21,58.04,58.09,93200.0,47.2918,47.3406,47.2023,47.243,93200.0
2012-04-11 15:00:00,58.09,58.1,58.03,58.05,67900.0,47.243,47.2511,47.1942,47.2105,67900.0
2012-04-11 15:05:00,58.04,58.09,58.03,58.05,60500.0,47.2023,47.243,47.1942,47.2105,60500.0
2012-04-11 15:10:00,58.05,58.08,58.04,58.06,91600.0,47.2105,47.2349,47.2023,47.2186,91600.0
2012-04-11 15:15:00,58.06,58.07,58.02,58.07,36100.0,47.2186,47.2267,47.1861,47.2267,36100.0
2012-04-11 15:20:00,58.07,58.07,57.99,58.04,89100.0,47.2267,47.2267,47.1617,47.2023,89100.0
2012-04-11 15:25:00,58.03,58.1,58.01,58.01,57500.0,47.1942,47.2511,47.1779,47.1779,57500.0
2012-04-11 15:30:00,58.01,58.12,58.01,58.1,90800.0,47.1779,47.2674,47.1779,47.2511,90800.0
2012-04-11 15:35:00,58.09,58.13,58.05,58.09,103700.0,47.243,47.2755,47.2105,47.243,103700.0
2012-04-11 15:40:00,58.1,58.15,58.02,58.02,105600.0,47.2511,47.2918,47.1861,47.1861,105600.0
2012-04-11 15:45:00,58.01,58.06,57.98,58.03,173800.0,47.1779,47.2186,47.1535,47.1942,173800.0
2012-04-11 15:50:00,58.03,58.09,58.01,58.05,143300.0,47.1942,47.243,47.1779,47.2105,143300.0
2012-04-11 15:55:00,58.05,58.06,57.95,58.02,767500.0,47.2105,47.2186,47.1292,47.1861,767500.0
2012-04-12 09:30:00,58.03,58.23,57.9,58.15,75700.0,47.1942,47.3569,47.0885,47.2918,75700.0
2012-04-12 09:35:00,58.18,58.18,57.72,57.73,64700.0,47.3162,47.3162,46.9421,46.9502,64700.0
2012-04-12 09:40:00,57.75,58.11,57.73,57.95,92100.0,46.9665,47.2593,46.9502,47.1292,92100.0
2012-04-12 09:45:00,57.96,58.15,57.89,58.15,115700.0,47.1373,47.2918,47.0804,47.2918,115700.0
2012-04-12 09:50:00,58.16,58.25,58.12,58.15,63000.0,47.2999,47.3731,47.2674,47.2918,63000.0
2012-04-12 09:55:00,58.16,58.23,58.09,58.11,82400.0,47.2999,47.3569,47.243,47.2593,82400.0
2012-04-12 10:00:00,58.11,58.32,58.1,58.28,86500.0,47.2593,47.4301,47.2511,47.3975,86500.0
2012-04-12 10:05:00,58.28,58.36,58.19,58.19,91700.0,47.3975,47.4626,47.3243,47.3243,91700.0
2012-04-12 10:10:00,58.19,58.29,58.17,58.25,69200.0,47.3243,47.4057,47.3081,47.3731,69200.0
2012-04-12 10:15:00,58.25,58.32,58.25,58.27,58300.0,47.3731,47.4301,47.3731,47.3894,58300.0
2012-04-12 10:20:00,58.27,58.3,58.24,58.27,30800.0,47.3894,47.4138,47.365,47.3894,30800.0
2012-04-12 10:25:00,58.27,58.31,58.19,58.19,46000.0,47.3894,47.4219,47.3243,47.3243,46000.0
2012-04-12 10:30:00,58.18,58.3,58.11,58.3,114000.0,47.3162,47.4138,47.2593,47.4138,114000.0
2012-04-12 10:35:00,58.31,58.39,58.29,58.38,36000.0,47.4219,47.487,47.4057,47.4789,36000.0
2012-04-12 10:40:00,58.38,58.44,58.38,58.41,31900.0,47.4789,47.5277,47.4789,47.5033,31900.0
2012-04-12 10:45:00,58.41,58.42,58.26,58.27,73500.0,47.5033,47.5114,47.3813,47.3894,73500.0
2012-04-12 10:50:00,58.26,58.31,58.26,58.26,39900.0,47.3813,47.4219,47.3813,47.3813,39900.0
2012-04-12 10:55:00,58.25,58.35,58.23,58.32,31600.0,47.3731,47.4545,47.3569,47.4301,31600.0
2012-04-12 11:00:00,58.32,58.32,58.25,58.32,28000.0,47.4301,47.4301,47.3731,47.4301,28000.0
2012-04-12 11:05:00,58.33,58.4,58.33,58.39,46700.0,47.4382,47.4951,47.4382,47.487,46700.0
2012-04-12 11:10:00,58.39,58.39,58.29,58.3,36100.0,47.487,47.487,47.4057,47.4138,36100.0
2012-04-12 11:15:00,58.3,58.35,58.29,58.35,31400.0,47.4138,47.4545,47.4057,47.4545,31400.0
2012-04-12 11:20:00,58.34,58.35,58.28,58.34,27400.0,47.4463,47.4545,47.3975,47.4463,27400.0
2012-04-12 11:25:00,58.33,58.35,58.2,58.2,23700.0,47.4382,47.4545,47.3325,47.3325,23700.0
2012-04-12 11:30:00,58.21,58.22,58.19,58.22,21800.0,47.3406,47.3487,47.3243,47.3487,21800.0
2012-04-12 11:35:00,58.21,58.25,58.16,58.17,38200.0,47.3406,47.3731,47.2999,47.3081,38200.0
2012-04-12 11:40:00,58.17,58.2,58.15,58.15,25700.0,47.3081,47.3325,47.2918,47.2918,25700.0
2012-04-12 11:45:00,58.15,58.23,58.14,58.17,43100.0,47.2918,47.3569,47.2837,47.3081,43100.0
2012-04-12 11:50:00,58.17,58.23,58.17,58.22,45800.0,47.3081,47.3569,47.3081,47.3487,45800.0
2012-04-12 11:55:00,58.22,58.22,58.12,58.13,38700.0,47.3487,47.3487,47.2674,47.2755,38700.0
2012-04-12 12:00:00,58.13,58.21,58.12,58.2,90300.0,47.2755,47.3406,47.2674,47.3325,90300.0
2012-04-12 12:05:00,58.2,58.26,58.19,58.21,44400.0,47.3325,47.3813,47.3243,47.3406,44400.0
2012-04-12 12:10:00,58.2,58.3,58.2,58.3,51600.0,47.3325,47.4138,47.3325,47.4138,51600.0
2012-04-12 12:15:00,58.3,58.31,58.22,58.25,40000.0,47.4138,47.4219,47.3487,47.3731,40000.0
2012-04-12 12:20:00,58.26,58.32,58.24,58.31,32000.0,47.3813,47.4301,47.365,47.4219,32000.0
2012-04-12 12:25:00,58.32,58.33,58.25,58.3,43100.0,47.4301,47.4382,47.3731,47.4138,43100.0
2012-04-12 12:30:00,58.3,58.33,58.29,58.32,23300.0,47.4138,47.4382,47.4057,47.4301,23300.0
2012-04-12 12:35:00,58.33,58.33,58.29,58.31,58200.0,47.4382,47.4382,47.4057,47.4219,58200.0
2012-04-12 12:40:00,58.32,58.39,58.31,58.35,40800.0,47.4301,47.487,47.4219,47.4545,40800.0
2012-04-12 12:45:00,58.33,58.4,58.31,58.4,15800.0,47.4382,47.4951,47.4219,47.4951,15800.0
2012-04-12 12:50:00,58.4,58.42,58.34,58.42,29200.0,47.4951,47.5114,47.4463,47.5114,29200.0
2012-04-12 12:55:00,58.42,58.51,58.41,58.46,66100.0,47.5114,47.5846,47.5033,47.5439,66100.0
2012-04-12 13:00:00,58.46,58.47,58.42,58.42,28200.0,47.5439,47.5521,47.5114,47.5114,28200.0
2012-04-12 13:05:00,58.43,58.47,58.39,58.39,24500.0,47.5195,47.5521,47.487,47.487,24500.0
2012-04-12 13:10:00,58.4,58.43,58.38,58.43,21400.0,47.4951,47.5195,47.4789,47.5195,21400.0
2012-04-12 13:15:00,58.42,58.43,58.36,58.36,24300.0,47.5114,47.5195,47.4626,47.4626,24300.0
2012-04-12 13:20:00,58.36,58.38,58.33,58.37,21300.0,47.4626,47.4789,47.4382,47.4707,21300.0
2012-04-12 13:25:00,58.37,58.44,58.37,58.44,14400.0,47.4707,47.5277,47.4707,47.5277,14400.0
2012-04-12 13:30:00,58.44,58.47,58.42,58.42,19800.0,47.5277,47.5521,47.5114,47.5114,19800.0
2012-04-12 13:35:00,58.43,58.47,58.42,58.44,16100.0,47.5195,47.5521,47.5114,47.5277,16100.0
2012-04-12 13:40:00,58.43,58.46,58.42,58.44,26100.0,47.5195,47.5439,47.5114,47.5277,26100.0
2012-04-12 13:45:00,58.45,58.47,58.43,58.47,24600.0,47.5358,47.5521,47.5195,47.5521,24600.0
2012-04-12 13:50:00,58.46,58.48,58.43,58.44,28300.0,47.5439,47.5602,47.5195,47.5277,28300.0
2012-04-12 13:55:00,58.45,58.45,58.4,58.43,30900.0,47.5358,47.5358,47.4951,47.5195,30900.0
2012-04-12 14:00:00,58.43,58.46,58.39,58.41,33000.0,47.5195,47.5439,47.487,47.5033,33000.0
2012-04-12 14:05:00,58.4,58.42,58.39,58.4,21800.0,47.4951,47.5114,47.487,47.4951,21800.0
2012-04-12 14:10:00,58.4,58.44,58.38,58.39,33000.0,47.4951,47.5277,47.4789,47.487,33000.0
2012-04-12 14:15:00,58.39,58.45,58.39,58.45,32200.0,47.487,47.5358,47.487,47.5358,32200.0
2012-04-12 14:20:00,58.45,58.49,58.44,58.48,31000.0,47.5358,47.5683,47.5277,47.5602,31000.0
2012-04-12 14:25:00,58.48,58.5,58.44,58.47,43200.0,47.5602,47.5765,47.5277,47.5521,43200.0
2012-04-12 14:30:00,58.47,58.5,58.42,58.47,44200.0,47.5521,47.5765,47.5114,47.5521,44200.0
2012-04-12 14:35:00,58.47,58.51,58.47,58.5,39200.0,47.5521,47.5846,47.5521,47.5765,39200.0
2012-04-12 14:40:00,58.5,58.54,58.48,58.52,41200.0,47.5765,47.609,47.5602,47.5927,41200.0
2012-04-12 14:45:00,58.52,58.55,58.5,58.54,28300.0,47.5927,47.6171,47.5765,47.609,28300.0
2012-04-12 14:50:00,58.54,58.61,58.54,58.6,32800.0,47.609,47.6659,47.609,47.6578,32800.0
2012-04-12 14:55:00,58.61,58.62,58.58,58.59,68000.0,47.6659,47.674,47.6415,47.6496,68000.0
2012-04-12 15:00:00,58.58,58.6,58.53,58.55,38200.0,47.6415,47.6578,47.6008,47.6171,38200.0
2012-04-12 15:05:00,58.55,58.58,58.48,58.48,51300.0,47.6171,47.6415,47.5602,47.5602,51300.0
2012-04-12 15:10:00,58.48,58.49,58.43,58.44,50600.0,47.5602,47.5683,47.5195,47.5277,50600.0
2012-04-12 15:15:00,58.44,58.5,58.43,58.49,26700.0,47.5277,47.5765,47.5195,47.5683,26700.0
2012-04-12 15:20:00,58.5,58.53,58.47,58.49,39300.0,47.5765,47.6008,47.5521,47.5683,39300.0
2012-04-12 15:25:00,58.48,58.53,58.44,58.46,40500.0,47.5602,47.6008,47.5277,47.5439,40500.0
2012-04-12 15:30:00,58.47,58.52,58.47,58.49,68700.0,47.5521,47.5927,47.5521,47.5683,68700.0
2012-04-12 15:35:00,58.49,58.56,58.49,58.53,98400.0,47.5683,47.6252,47.5683,47.6008,98400.0
2012-04-12 15:40:00,58.55,58.59,58.51,58.54,90500.0,47.6171,47.6496,47.5846,47.609,90500.0
2012-04-12 15:45:00,58.54,58.58,58.49,58.49,114500.0,47.609,47.6415,47.5683,47.5683,114500.0
2012-04-12 15:50:00,58.49,58.53,58.46,58.51,149000.0,47.5683,47.6008,47.5439,47.5846,149000.0
2012-04-12 15:55:00,58.5,58.5,58.44,58.48,177500.0,47.5765,47.5765,47.5277,47.5602,177500.0
2012-04-13 09:30:00,58.39,58.41,58.14,58.19,109900.0,47.487,47.5033,47.2837,47.3243,109900.0
2012-04-13 09:35:00,58.18,58.18,57.96,58.13,106000.0,47.3162,47.3162,47.1373,47.2755,106000.0
2012-04-13 09:40:00,58.13,58.13,57.83,57.89,113800.0,47.2755,47.2755,47.0316,47.0804,113800.0
2012-04-13 09:45:00,57.88,58.04,57.87,58.01,172100.0,47.0722,47.2023,47.0641,47.1779,172100.0
2012-04-13 09:50:00,58.01,58.01,57.96,58.0,84000.0,47.1779,47.1779,47.1373,47.1698,84000.0
2012-04-13 09:55:00,58.0,58.07,57.83,57.86,119300.0,47.1698,47.2267,47.0316,47.056,119300.0
2012-04-13 10:00:00,57.86,57.95,57.83,57.89,131500.0,47.056,47.1292,47.0316,47.0804,131500.0
2012-04-13 10:05:00,57.9,57.92,57.74,57.78,93700.0,47.0885,47.1048,46.9584,46.9909,93700.0
2012-04-13 10:10:00,57.79,57.87,57.74,57.86,167800.0,46.999,47.0641,46.9584,47.056,167800.0
2012-04-13 10:15:00,57.86,57.94,57.82,57.93,69300.0,47.056,47.121,47.0234,47.1129,69300.0
2012-04-13 10:20:00,57.94,58.05,57.94,58.04,65100.0,47.121,47.2105,47.121,47.2023,65100.0
2012-04-13 10:25:00,58.05,58.05,57.93,57.98,74100.0,47.2105,47.2105,47.1129,47.1535,74100.0
2012-04-13 10:30:00,57.98,58.03,57.94,58.0,96300.0,47.1535,47.1942,47.121,47.1698,96300.0
2012-04-13 10:35:00,58.0,58.01,57.96,57.99,61000.0,47.1698,47.1779,47.1373,47.1617,61000.0
2012-04-13 10:40:00,57.98,58.04,57.94,57.99,121200.0,47.1535,47.2023,47.121,47.1617,121200.0
2012-04-13 10:45:00,58.0,58.06,57.97,58.0,100300.0,47.1698,47.2186,47.1454,47.1698,100300.0
2012-04-13 10:50:00,58.0,58.13,57.99,58.13,95200.0,47.1698,47.2755,47.1617,47.2755,95200.0
2012-04-13 10:55:00,58.13,58.15,58.04,58.11,107000.0,47.2755,47.2918,47.2023,47.2593,107000.0
2012-04-13 11:00:00,58.11,58.12,58.07,58.08,119900.0,47.2593,47.2674,47.2267,47.2349,119900.0
2012-04-13 11:05:00,58.09,58.34,58.09,58.34,100400.0,47.243,47.4463,47.243,47.4463,100400.0
2012-04-13 11:10:00,58.34,58.37,58.21,58.36,104600.0,47.4463,47.4707,47.3406,47.4626,104600.0
2012-04-13 11:15:00,58.37,58.51,58.37,58.37,134300.0,47.4707,47.5846,47.4707,47.4707,134300.0
2012-04-13 11:20:00,58.38,58.53,58.36,58.52,65100.0,47.4789,47.6008,47.4626,47.5927,65100.0
2012-04-13 11:25:00,58.52,58.55,58.46,58.51,76500.0,47.5927,47.6171,47.5439,47.5846,76500.0
2012-04-13 11:30:00,58.51,58.51,58.36,58.37,71100.0,47.5846,47.5846,47.4626,47.4707,71100.0
2012-04-13 11:35:00,58.37,58.38,58.27,58.28,90400.0,47.4707,47.4789,47.3894,47.3975,90400.0
2012-04-13 11:40:00,58.28,58.28,58.22,58.26,69400.0,47.3975,47.3975,47.3487,47.3813,69400.0
2012-04-13 11:45:00,58.26,58.35,58.25,58.35,45100.0,47.3813,47.4545,47.3731,47.4545,45100.0
2012-04-13 11:50:00,58.36,58.45,58.36,58.4,53900.0,47.4626,47.5358,47.4626,47.4951,53900.0
2012-04-13 11:55:00,58.4,58.42,58.36,58.42,27900.0,47.4951,47.5114,47.4626,47.5114,27900.0
2012-04-13 12:00:00,58.42,58.42,58.35,58.37,31200.0,47.5114,47.5114,47.4545,47.4707,31200.0
2012-04-13 12:05:00,58.37,58.4,58.35,58.38,32300.0,47.4707,47.4951,47.4545,47.4789,32300.0
2012-04-13 12:10:00,58.39,58.4,58.35,58.35,37400.0,47.487,47.4951,47.4545,47.4545,37400.0
2012-04-13 12:15:00,58.36,58.43,58.35,58.43,27500.0,47.4626,47.5195,47.4545,47.5195,27500.0
2012-04-13 12:20:00,58.43,58.44,58.37,58.38,31500.0,47.5195,47.5277,47.4707,47.4789,31500.0
2012-04-13 12:25:00,58.38,58.41,58.32,58.33,38800.0,47.4789,47.5033,47.4301,47.4382,38800.0
2012-04-13 12:30:00,58.34,58.41,58.32,58.32,55400.0,47.4463,47.5033,47.4301,47.4301,55400.0
2012-04-13 12:35:00,58.33,58.41,58.3,58.35,52800.0,47.4382,47.5033,47.4138,47.4545,52800.0
2012-04-13 12:40:00,58.35,58.39,58.33,58.36,24000.0,47.4545,47.487,47.4382,47.4626,24000.0
2012-04-13 12:45:00,58.37,58.39,58.32,58.32,22800.0,47.4707,47.487,47.4301,47.4301,22800.0
2012-04-13 12:50:00,58.32,58.36,58.31,58.32,25600.0,47.4301,47.4626,47.4219,47.4301,25600.0
2012-04-13 12:55:00,58.31,58.37,58.31,58.34,19600.0,47.4219,47.4707,47.4219,47.4463,19600.0
2012-04-13 13:00:00,58.35,58.36,58.3,58.31,18700.0,47.4545,47.4626,47.4138,47.4219,18700.0
2012-04-13 13:05:00,58.31,58.35,58.29,58.3,50300.0,47.4219,47.4545,47.4057,47.4138,50300.0
2012-04-13 13:10:00,58.29,58.41,58.29,58.35,125200.0,47.4057,47.5033,47.4057,47.4545,125200.0
2012-04-13 13:15:00,58.34,58.37,58.28,58.29,37400.0,47.4463,47.4707,47.3975,47.4057,37400.0
2012-04-13 13:20:00,58.29,58.33,58.27,58.3,25500.0,47.4057,47.4382,47.3894,47.4138,25500.0
2012-04-13 13:25:00,58.29,58.31,58.26,58.31,14700.0,47.4057,47.4219,47.3813,47.4219,14700.0
2012-04-13 13:30:00,58.3,58.34,58.27,58.32,23700.0,47.4138,47.4463,47.3894,47.4301,23700.0
2012-04-13 13:35:00,58.32,58.39,58.32,58.37,34600.0,47.4301,47.487,47.4301,47.4707,34600.0
2012-04-13 13:40:00,58.37,58.41,58.34,58.35,31200.0,47.4707,47.5033,47.4463,47.4545,31200.0
2012-04-13 13:45:00,58.35,58.37,58.33,58.36,36800.0,47.4545,47.4707,47.4382,47.4626,36800.0
2012-04-13 13:50:00,58.37,58.37,58.34,58.36,19800.0,47.4707,47.4707,47.4463,47.4626,19800.0
2012-04-13 13:55:00,58.36,58.38,58.32,58.35,41500.0,47.4626,47.4789,47.4301,47.4545,41500.0
2012-04-13 14:00:00,58.34,58.35,58.26,58.3,47300.0,47.4463,47.4545,47.3813,47.4138,47300.0
2012-04-13 14:05:00,58.29,58.33,58.28,58.33,22800.0,47.4057,47.4382,47.3975,47.4382,22800.0
2012-04-13 14:10:00,58.32,58.33,58.29,58.32,37800.0,47.4301,47.4382,47.4057,47.4301,37800.0
2012-04-13 14:15:00,58.33,58.35,58.31,58.34,24200.0,47.4382,47.4545,47.4219,47.4463,24200.0
2012-04-13 14:20:00,58.35,58.39,58.35,58.39,21500.0,47.4545,47.487,47.4545,47.487,21500.0
2012-04-13 14:25:00,58.39,58.39,58.3,58.3,57100.0,47.487,47.487,47.4138,47.4138,57100.0
2012-04-13 14:30:00,58.3,58.36,58.3,58.36,34700.0,47.4138,47.4626,47.4138,47.4626,34700.0
2012-04-13 14:35:00,58.36,58.37,58.31,58.36,115200.0,47.4626,47.4707,47.4219,47.4626,115200.0
2012-04-13 14:40:00,58.36,58.37,58.33,58.36,40300.0,47.4626,47.4707,47.4382,47.4626,40300.0
2012-04-13 14:45:00,58.37,58.39,58.35,58.39,30600.0,47.4707,47.487,47.4545,47.487,30600.0
2012-04-13 14:50:00,58.39,58.39,58.34,58.35,37700.0,47.487,47.487,47.4463,47.4545,37700.0
2012-04-13 14:55:00,58.36,58.4,58.34,58.38,32800.0,47.4626,47.4951,47.4463,47.4789,32800.0
2012-04-13 15:00:00,58.38,58.43,58.37,58.37,64400.0,47.4789,47.5195,47.4707,47.4707,64400.0
2012-04-13 15:05:00,58.37,58.45,58.36,58.44,54000.0,47.4707,47.5358,47.4626,47.5277,54000.0
2012-04-13 15:10:00,58.45,58.46,58.42,58.42,32900.0,47.5358,47.5439,47.5114,47.5114,32900.0
2012-04-13 15:15:00,58.42,58.43,58.38,58.4,39200.0,47.5114,47.5195,47.4789,47.4951,39200.0
2012-04-13 15:20:00,58.41,58.42,58.37,58.38,48700.0,47.5033,47.5114,47.4707,47.4789,48700.0
2012-04-13 15:25:00,58.39,58.4,58.3,58.3,39300.0,47.487,47.4951,47.4138,47.4138,39300.0
2012-04-13 15:30:00,58.3,58.36,58.27,58.27,63300.0,47.4138,47.4626,47.3894,47.3894,63300.0
2012-04-13 15:35:00,58.27,58.27,58.2,58.21,69400.0,47.3894,47.3894,47.3325,47.3406,69400.0
2012-04-13 15:40:00,58.2,58.26,58.19,58.25,89100.0,47.3325,47.3813,47.3243,47.3731,89100.0
2012-04-13 15:45:00,58.25,58.25,58.16,58.18,138600.0,47.3731,47.3731,47.2999,47.3162,138600.0
2012-04-13 15:50:00,58.19,58.2,58.07,58.09,120900.0,47.3243,47.3325,47.2267,47.243,120900.0
2012-04-13 15:55:00,58.08,58.14,58.03,58.06,242300.0,47.2349,47.2837,47.1942,47.2186,242300.0
2012-04-16 09:30:00,58.16,58.35,57.78,57.91,171900.0,47.2999,47.4545,46.9909,47.0966,171900.0
2012-04-16 09:35:00,57.92,58.01,57.87,57.87,109200.0,47.1048,47.1779,47.0641,47.0641,109200.0
2012-04-16 09:40:00,57.87,57.9,57.78,57.84,127000.0,47.0641,47.0885,46.9909,47.0397,127000.0
2012-04-16 09:45:00,57.83,57.92,57.78,57.87,121400.0,47.0316,47.1048,46.9909,47.0641,121400.0
2012-04-16 09:50:00,57.87,58.01,57.87,58.01,112200.0,47.0641,47.1779,47.0641,47.1779,112200.0
2012-04-16 09:55:00,58.0,58.05,57.89,57.91,81000.0,47.1698,47.2105,47.0804,47.0966,81000.0
2012-04-16 10:00:00,57.91,58.05,57.87,57.97,108000.0,47.0966,47.2105,47.0641,47.1454,108000.0
2012-04-16 10:05:00,57.97,58.01,57.87,57.9,136400.0,47.1454,47.1779,47.0641,47.0885,136400.0
2012-04-16 10:10:00,57.9,57.92,57.78,57.85,98500.0,47.0885,47.1048,46.9909,47.0478,98500.0
2012-04-16 10:15:00,57.84,57.87,57.77,57.85,82900.0,47.0397,47.0641,46.9828,47.0478,82900.0
2012-04-16 10:20:00,57.84,57.9,57.81,57.9,62700.0,47.0397,47.0885,47.0153,47.0885,62700.0
2012-04-16 10:25:00,57.9,57.99,57.88,57.97,62900.0,47.0885,47.1617,47.0722,47.1454,62900.0
2012-04-16 10:30:00,57.97,58.09,57.94,58.05,63500.0,47.1454,47.243,47.121,47.2105,63500.0
2012-04-16 10:35:00,58.04,58.05,57.96,57.97,49700.0,47.2023,47.2105,47.1373,47.1454,49700.0
2012-04-16 10:40:00,57.96,58.02,57.95,57.99,56700.0,47.1373,47.1861,47.1292,47.1617,56700.0
2012-04-16 10:45:00,58.0,58.01,57.93,57.98,49300.0,47.1698,47.1779,47.1129,47.1535,49300.0
2012-04-16 10:50:00,57.97,58.03,57.94,58.02,42800.0,47.1454,47.1942,47.121,47.1861,42800.0
2012-04-16 10:55:00,58.02,58.06,57.98,57.99,80500.0,47.1861,47.2186,47.1535,47.1617,80500.0
2012-04-16 11:00:00,57.99,58.07,57.99,58.03,41700.0,47.1617,47.2267,47.1617,47.1942,41700.0
2012-04-16 11:05:00,58.02,58.04,57.91,57.93,75800.0,47.1861,47.2023,47.0966,47.1129,75800.0
2012-04-16 11:10:00,57.93,57.93,57.84,57.86,62400.0,47.1129,47.1129,47.0397,47.056,62400.0
2012-04-16 11:15:00,57.86,57.87,57.81,57.82,61700.0,47.056,47.0641,47.0153,47.0234,61700.0
2012-04-16 11:20:00,57.83,57.89,57.82,57.84,120200.0,47.0316,47.0804,47.0234,47.0397,120200.0
2012-04-16 11:25:00,57.84,57.88,57.8,57.81,55700.0,47.0397,47.0722,47.0072,47.0153,55700.0
2012-04-16 11:30:00,57.81,57.86,57.77,57.82,80200.0,47.0153,47.056,46.9828,47.0234,80200.0
2012-04-16 11:35:00,57.81,57.83,57.79,57.8,50000.0,47.0153,47.0316,46.999,47.0072,50000.0
2012-04-16 11:40:00,57.81,57.86,57.79,57.85,32900.0,47.0153,47.056,46.999,47.0478,32900.0
2012-04-16 11:45:00,57.85,57.92,57.84,57.91,39100.0,47.0478,47.1048,47.0397,47.0966,39100.0
2012-04-16 11:50:00,57.91,57.91,57.84,57.89,23800.0,47.0966,47.0966,47.0397,47.0804,23800.0
2012-04-16 11:55:00,57.89,57.89,57.86,57.87,17600.0,47.0804,47.0804,47.056,47.0641,17600.0
2012-04-16 12:00:00,57.88,58.0,57.88,57.97,45200.0,47.0722,47.1698,47.0722,47.1454,45200.0
2012-04-16 12:05:00,57.97,57.97,57.89,57.9,32200.0,47.1454,47.1454,47.0804,47.0885,32200.0
2012-04-16 12:10:00,57.9,57.92,57.89,57.91,12100.0,47.0885,47.1048,47.0804,47.0966,12100.0
2012-04-16 12:15:00,57.92,57.94,57.83,57.83,98700.0,47.1048,47.121,47.0316,47.0316,98700.0
2012-04-16 12:20:00,57.83,57.83,57.77,57.77,24200.0,47.0316,47.0316,46.9828,46.9828,24200.0
2012-04-16 12:25:00,57.78,57.82,57.77,57.81,63200.0,46.9909,47.0234,46.9828,47.0153,63200.0
2012-04-16 12:30:00,57.81,57.84,57.78,57.78,34000.0,47.0153,47.0397,46.9909,46.9909,34000.0
2012-04-16 12:35:00,57.78,57.78,57.72,57.72,45700.0,46.9909,46.9909,46.9421,46.9421,45700.0
2012-04-16 12:40:00,57.73,57.78,57.71,57.76,39600.0,46.9502,46.9909,46.934,46.9746,39600.0
2012-04-16 12:45:00,57.77,57.79,57.74,57.77,40600.0,46.9828,46.999,46.9584,46.9828,40600.0
2012-04-16 12:50:00,57.77,57.81,57.75,57.77,95000.0,46.9828,47.0153,46.9665,46.9828,95000.0
2012-04-16 12:55:00,57.77,57.84,57.76,57.83,50600.0,46.9828,47.0397,46.9746,47.0316,50600.0
2012-04-16 13:00:00,57.84,57.88,57.82,57.88,71700.0,47.0397,47.0722,47.0234,47.0722,71700.0
2012-04-16 13:05:00,57.88,57.91,57.85,57.91,44100.0,47.0722,47.0966,47.0478,47.0966,44100.0
2012-04-16 13:10:00,57.9,57.92,57.9,57.92,10800.0,47.0885,47.1048,47.0885,47.1048,10800.0
2012-04-16 13:15:00,57.92,57.95,57.89,57.89,35500.0,47.1048,47.1292,47.0804,47.0804,35500.0
2012-04-16 13:20:00,57.89,57.9,57.83,57.83,35200.0,47.0804,47.0885,47.0316,47.0316,35200.0
2012-04-16 13:25:00,57.83,57.86,57.78,57.8,50700.0,47.0316,47.056,46.9909,47.0072,50700.0
2012-04-16 13:30:00,57.8,57.84,57.8,57.81,44900.0,47.0072,47.0397,47.0072,47.0153,44900.0
2012-04-16 13:35:00,57.81,57.85,57.79,57.82,61300.0,47.0153,47.0478,46.999,47.0234,61300.0
2012-04-16 13:40:00,57.82,57.83,57.77,57.82,63300.0,47.0234,47.0316,46.9828,47.0234,63300.0
2012-04-16 13:45:00,57.84,57.88,57.84,57.85,72500.0,47.0397,47.0722,47.0397,47.0478,72500.0
2012-04-16 13:50:00,57.86,57.91,57.85,57.85,56400.0,47.056,47.0966,47.0478,47.0478,56400.0
2012-04-16 13:55:00,57.85,57.9,57.84,57.84,68300.0,47.0478,47.0885,47.0397,47.0397,68300.0
2012-04-16 14:00:00,57.85,57.87,57.83,57.87,97900.0,47.0478,47.0641,47.0316,47.0641,97900.0
2012-04-16 14:05:00,57.87,57.87,57.85,57.86,20900.0,47.0641,47.0641,47.0478,47.056,20900.0
2012-04-16 14:10:00,57.87,57.88,57.85,57.86,37800.0,47.0641,47.0722,47.0478,47.056,37800.0
2012-04-16 14:15:00,57.86,57.86,57.83,57.85,22900.0,47.056,47.056,47.0316,47.0478,22900.0
2012-04-16 14:20:00,57.85,57.87,57.83,57.83,33600.0,47.0478,47.0641,47.0316,47.0316,33600.0
2012-04-16 14:25:00,57.84,57.85,57.8,57.8,188000.0,47.0397,47.0478,47.0072,47.0072,188000.0
2012-04-16 14:30:00,57.81,57.82,57.74,57.75,184900.0,47.0153,47.0234,46.9584,46.9665,184900.0
2012-04-16 14:35:00,57.75,57.77,57.73,57.74,63500.0,46.9665,46.9828,46.9502,46.9584,63500.0
2012-04-16 14:40:00,57.74,57.79,57.73,57.75,48000.0,46.9584,46.999,46.9502,46.9665,48000.0
2012-04-16 14:45:00,57.75,57.75,57.62,57.63,101500.0,46.9665,46.9665,46.8608,46.8689,101500.0
2012-04-16 14:50:00,57.62,57.65,57.57,57.57,170900.0,46.8608,46.8852,46.8201,46.8201,170900.0
2012-04-16 14:55:00,57.57,57.58,57.46,57.46,110200.0,46.8201,46.8282,46.7306,46.7306,110200.0
2012-04-16 15:00:00,57.47,57.55,57.47,57.52,99300.0,46.7388,46.8038,46.7388,46.7794,99300.0
2012-04-16 15:05:00,57.52,57.55,57.51,57.54,90200.0,46.7794,46.8038,46.7713,46.7957,90200.0
2012-04-16 15:10:00,57.53,57.6,57.52,57.59,58900.0,46.7876,46.8445,46.7794,46.8364,58900.0
2012-04-16 15:15:00,57.59,57.6,57.54,57.59,58100.0,46.8364,46.8445,46.7957,46.8364,58100.0
2012-04-16 15:20:00,57.59,57.6,57.55,57.56,60700.0,46.8364,46.8445,46.8038,46.812,60700.0
2012-04-16 15:25:00,57.57,57.59,57.55,57.59,54900.0,46.8201,46.8364,46.8038,46.8364,54900.0
2012-04-16 15:30:00,57.58,57.59,57.54,57.58,149000.0,46.8282,46.8364,46.7957,46.8282,149000.0
2012-04-16 15:35:00,57.58,57.61,57.55,57.55,93400.0,46.8282,46.8526,46.8038,46.8038,93400.0
2012-04-16 15:40:00,57.55,57.58,57.53,57.58,93800.0,46.8038,46.8282,46.7876,46.8282,93800.0
2012-04-16 15:45:00,57.58,57.59,57.5,57.53,143300.0,46.8282,46.8364,46.7632,46.7876,143300.0
2012-04-16 15:50:00,57.52,57.55,57.46,57.51,145100.0,46.7794,46.8038,46.7306,46.7713,145100.0
2012-04-16 15:55:00,57.51,57.51,57.36,57.36,564300.0,46.7713,46.7713,46.6493,46.6493,564300.0
2012-04-17 09:30:00,57.61,57.8,57.56,57.78,118700.0,46.8526,47.0072,46.812,46.9909,118700.0
2012-04-17 09:35:00,57.78,57.84,57.77,57.79,59400.0,46.9909,47.0397,46.9828,46.999,59400.0
2012-04-17 09:40:00,57.81,57.85,57.61,57.62,110400.0,47.0153,47.0478,46.8526,46.8608,110400.0
2012-04-17 09:45:00,57.62,57.63,57.32,57.32,88200.0,46.8608,46.8689,46.6168,46.6168,88200.0
2012-04-17 09:50:00,57.32,57.52,57.3,57.49,65000.0,46.6168,46.7794,46.6005,46.755,65000.0
2012-04-17 09:55:00,57.49,57.5,57.36,57.5,117500.0,46.755,46.7632,46.6493,46.7632,117500.0
2012-04-17 10:00:00,57.5,57.51,57.42,57.48,77300.0,46.7632,46.7713,46.6981,46.7469,77300.0
2012-04-17 10:05:00,57.48,57.55,57.42,57.48,79000.0,46.7469,46.8038,46.6981,46.7469,79000.0
2012-04-17 10:10:00,57.47,57.48,57.31,57.38,214000.0,46.7388,46.7469,46.6087,46.6656,214000.0
2012-04-17 10:15:00,57.38,57.49,57.35,57.42,83000.0,46.6656,46.755,46.6412,46.6981,83000.0
2012-04-17 10:20:00,57.42,57.57,57.42,57.52,119800.0,46.6981,46.8201,46.6981,46.7794,119800.0
2012-04-17 10:25:00,57.53,57.55,57.45,57.47,88700.0,46.7876,46.8038,46.7225,46.7388,88700.0
2012-04-17 10:30:00,57.47,57.57,57.46,57.57,100700.0,46.7388,46.8201,46.7306,46.8201,100700.0
2012-04-17 10:35:00,57.57,57.69,57.57,57.69,87100.0,46.8201,46.9177,46.8201,46.9177,87100.0
2012-04-17 10:40:00,57.69,57.74,57.69,57.69,78100.0,46.9177,46.9584,46.9177,46.9177,78100.0
2012-04-17 10:45:00,57.69,57.7,57.63,57.7,121300.0,46.9177,46.9258,46.8689,46.9258,121300.0
2012-04-17 10:50:00,57.7,57.75,57.67,57.68,64300.0,46.9258,46.9665,46.9014,46.9096,64300.0
2012-04-17 10:55:00,57.69,57.71,57.66,57.7,59700.0,46.9177,46.934,46.8933,46.9258,59700.0
2012-04-17 11:00:00,57.7,57.8,57.68,57.8,109200.0,46.9258,47.0072,46.9096,47.0072,109200.0
2012-04-17 11:05:00,57.8,57.82,57.76,57.76,54900.0,47.0072,47.0234,46.9746,46.9746,54900.0
2012-04-17 11:10:00,57.77,57.86,57.76,57.85,43800.0,46.9828,47.056,46.9746,47.0478,43800.0
2012-04-17 11:15:00,57.85,57.88,57.81,57.83,137100.0,47.0478,47.0722,47.0153,47.0316,137100.0
2012-04-17 11:20:00,57.84,57.86,57.8,57.81,74900.0,47.0397,47.056,47.0072,47.0153,74900.0
2012-04-17 11:25:00,57.81,57.85,57.8,57.81,96400.0,47.0153,47.0478,47.0072,47.0153,96400.0
2012-04-17 11:30:00,57.81,57.83,57.78,57.78,39000.0,47.0153,47.0316,46.9909,46.9909,39000.0
2012-04-17 11:35:00,57.78,57.83,57.73,57.81,134500.0,46.9909,47.0316,46.9502,47.0153,134500.0
2012-04-17 11:40:00,57.81,57.87,57.8,57.86,177100.0,47.0153,47.0641,47.0072,47.056,177100.0
2012-04-17 11:45:00,57.86,57.88,57.85,57.88,51200.0,47.056,47.0722,47.0478,47.0722,51200.0
2012-04-17 11:50:00,57.88,57.98,57.87,57.97,62200.0,47.0722,47.1535,47.0641,47.1454,62200.0
2012-04-17 11:55:00,57.97,57.98,57.95,57.95,21900.0,47.1454,47.1535,47.1292,47.1292,21900.0
2012-04-17 12:00:00,57.95,58.03,57.94,57.99,46100.0,47.1292,47.1942,47.121,47.1617,46100.0
2012-04-17 12:05:00,57.99,58.05,57.99,58.05,26300.0,47.1617,47.2105,47.1617,47.2105,26300.0
2012-04-17 12:10:00,58.04,58.08,58.03,58.03,33500.0,47.2023,47.2349,47.1942,47.1942,33500.0
2012-04-17 12:15:00,58.03,58.08,58.01,58.07,34100.0,47.1942,47.2349,47.1779,47.2267,34100.0
2012-04-17 12:20:00,58.08,58.11,58.06,58.11,27300.0,47.2349,47.2593,47.2186,47.2593,27300.0
2012-04-17 12:25:00,58.12,58.12,58.08,58.09,29200.0,47.2674,47.2674,47.2349,47.243,29200.0
2012-04-17 12:30:00,58.1,58.12,58.08,58.1,45700.0,47.2511,47.2674,47.2349,47.2511,45700.0
2012-04-17 12:35:00,58.1,58.12,58.09,58.09,29300.0,47.2511,47.2674,47.243,47.243,29300.0
2012-04-17 12:40:00,58.1,58.1,58.07,58.09,23900.0,47.2511,47.2511,47.2267,47.243,23900.0
2012-04-17 12:45:00,58.09,58.1,58.07,58.07,16900.0,47.243,47.2511,47.2267,47.2267,16900.0
2012-04-17 12:50:00,58.08,58.09,58.02,58.02,29500.0,47.2349,47.243,47.1861,47.1861,29500.0
2012-04-17 12:55:00,58.02,58.02,57.99,57.99,27100.0,47.1861,47.1861,47.1617,47.1617,27100.0
2012-04-17 13:00:00,57.98,58.0,57.98,57.98,48000.0,47.1535,47.1698,47.1535,47.1535,48000.0
2012-04-17 13:05:00,57.99,57.99,57.93,57.98,54300.0,47.1617,47.1617,47.1129,47.1535,54300.0
2012-04-17 13:10:00,57.97,58.02,57.96,58.02,66800.0,47.1454,47.1861,47.1373,47.1861,66800.0
2012-04-17 13:15:00,58.02,58.04,57.99,58.04,46800.0,47.1861,47.2023,47.1617,47.2023,46800.0
2012-04-17 13:20:00,58.04,58.04,57.99,57.99,25200.0,47.2023,47.2023,47.1617,47.1617,25200.0
2012-04-17 13:25:00,57.99,58.05,57.99,58.03,35200.0,47.1617,47.2105,47.1617,47.1942,35200.0
2012-04-17 13:30:00,58.04,58.11,58.04,58.11,85800.0,47.2023,47.2593,47.2023,47.2593,85800.0
2012-04-17 13:35:00,58.11,58.13,58.1,58.13,31200.0,47.2593,47.2755,47.2511,47.2755,31200.0
2012-04-17 13:40:00,58.14,58.16,58.08,58.08,87300.0,47.2837,47.2999,47.2349,47.2349,87300.0
2012-04-17 13:45:00,58.09,58.1,58.02,58.02,27700.0,47.243,47.2511,47.1861,47.1861,27700.0
2012-04-17 13:50:00,58.02,58.04,58.01,58.04,48400.0,47.1861,47.2023,47.1779,47.2023,48400.0
2012-04-17 13:55:00,58.03,58.05,58.0,58.04,51600.0,47.1942,47.2105,47.1698,47.2023,51600.0
2012-04-17 14:00:00,58.05,58.06,58.03,58.03,36100.0,47.2105,47.2186,47.1942,47.1942,36100.0
2012-04-17 14:05:00,58.03,58.1,58.03,58.1,47600.0,47.1942,47.2511,47.1942,47.2511,47600.0
2012-04-17 14:10:00,58.1,58.13,58.07,58.07,32800.0,47.2511,47.2755,47.2267,47.2267,32800.0
2012-04-17 14:15:00,58.07,58.11,58.06,58.11,33200.0,47.2267,47.2593,47.2186,47.2593,33200.0
2012-04-17 14:20:00,58.11,58.15,58.1,58.14,32300.0,47.2593,47.2918,47.2511,47.2837,32300.0
2012-04-17 14:25:00,58.14,58.14,58.11,58.13,25900.0,47.2837,47.2837,47.2593,47.2755,25900.0
2012-04-17 14:30:00,58.14,58.17,58.12,58.14,33400.0,47.2837,47.3081,47.2674,47.2837,33400.0
2012-04-17 14:35:00,58.13,58.13,58.11,58.11,25400.0,47.2755,47.2755,47.2593,47.2593,25400.0
2012-04-17 14:40:00,58.11,58.15,58.11,58.13,27000.0,47.2593,47.2918,47.2593,47.2755,27000.0
2012-04-17 14:45:00,58.13,58.14,58.07,58.07,27100.0,47.2755,47.2837,47.2267,47.2267,27100.0
2012-04-17 14:50:00,58.07,58.12,58.07,58.08,31000.0,47.2267,47.2674,47.2267,47.2349,31000.0
2012-04-17 14:55:00,58.07,58.14,58.07,58.14,27300.0,47.2267,47.2837,47.2267,47.2837,27300.0
2012-04-17 15:00:00,58.14,58.19,58.13,58.19,35200.0,47.2837,47.3243,47.2755,47.3243,35200.0
2012-04-17 15:05:00,58.19,58.22,58.17,58.2,42600.0,47.3243,47.3487,47.3081,47.3325,42600.0
2012-04-17 15:10:00,58.2,58.22,58.17,58.21,42400.0,47.3325,47.3487,47.3081,47.3406,42400.0
2012-04-17 15:15:00,58.2,58.22,58.18,58.19,28700.0,47.3325,47.3487,47.3162,47.3243,28700.0
2012-04-17 15:20:00,58.18,58.24,58.17,58.23,94000.0,47.3162,47.365,47.3081,47.3569,94000.0
2012-04-17 15:25:00,58.24,58.37,58.2,58.35,87500.0,47.365,47.4707,47.3325,47.4545,87500.0
2012-04-17 15:30:00,58.34,58.4,58.29,58.29,173500.0,47.4463,47.4951,47.4057,47.4057,173500.0
2012-04-17 15:35:00,58.3,58.3,58.18,58.18,105400.0,47.4138,47.4138,47.3162,47.3162,105400.0
2012-04-17 15:40:00,58.19,58.27,58.17,58.27,84200.0,47.3243,47.3894,47.3081,47.3894,84200.0
2012-04-17 15:45:00,58.27,58.28,58.14,58.14,175900.0,47.3894,47.3975,47.2837,47.2837,175900.0
2012-04-17 15:50:00,58.14,58.19,58.11,58.13,244800.0,47.2837,47.3243,47.2593,47.2755,244800.0
2012-04-17 15:55:00,58.14,58.14,58.08,58.09,269700.0,47.2837,47.2837,47.2349,47.243,269700.0
2012-04-18 09:30:00,57.7,57.7,57.25,57.36,275700.0,46.9258,46.9258,46.5599,46.6493,275700.0
2012-04-18 09:35:00,57.38,57.57,57.31,57.34,117700.0,46.6656,46.8201,46.6087,46.6331,117700.0
2012-04-18 09:40:00,57.32,57.36,57.11,57.12,286500.0,46.6168,46.6493,46.446,46.4541,286500.0
2012-04-18 09:45:00,57.12,57.29,57.11,57.24,197000.0,46.4541,46.5924,46.446,46.5517,197000.0
2012-04-18 09:50:00,57.23,57.25,57.13,57.23,102600.0,46.5436,46.5599,46.4623,46.5436,102600.0
2012-04-18 09:55:00,57.23,57.34,57.23,57.33,200000.0,46.5436,46.6331,46.5436,46.6249,200000.0
2012-04-18 10:00:00,57.33,57.34,57.22,57.23,150300.0,46.6249,46.6331,46.5355,46.5436,150300.0
2012-04-18 10:05:00,57.23,57.31,57.21,57.3,141700.0,46.5436,46.6087,46.5273,46.6005,141700.0
2012-04-18 10:10:00,57.3,57.32,57.28,57.3,149100.0,46.6005,46.6168,46.5843,46.6005,149100.0
2012-04-18 10:15:00,57.3,57.39,57.29,57.39,63000.0,46.6005,46.6737,46.5924,46.6737,63000.0
2012-04-18 10:20:00,57.39,57.43,57.35,57.35,77400.0,46.6737,46.7062,46.6412,46.6412,77400.0
2012-04-18 10:25:00,57.35,57.4,57.29,57.35,68800.0,46.6412,46.6819,46.5924,46.6412,68800.0
2012-04-18 10:30:00,57.35,57.35,57.3,57.3,94300.0,46.6412,46.6412,46.6005,46.6005,94300.0
2012-04-18 10:35:00,57.31,57.34,57.3,57.31,111800.0,46.6087,46.6331,46.6005,46.6087,111800.0
2012-04-18 10:40:00,57.32,57.39,57.32,57.39,34900.0,46.6168,46.6737,46.6168,46.6737,34900.0
2012-04-18 10:45:00,57.4,57.46,57.39,57.4,86900.0,46.6819,46.7306,46.6737,46.6819,86900.0
2012-04-18 10:50:00,57.39,57.39,57.35,57.37,37600.0,46.6737,46.6737,46.6412,46.6575,37600.0
2012-04-18 10:55:00,57.36,57.4,57.35,57.4,34500.0,46.6493,46.6819,46.6412,46.6819,34500.0
2012-04-18 11:00:00,57.4,57.47,57.4,57.41,42600.0,46.6819,46.7388,46.6819,46.69,42600.0
2012-04-18 11:05:00,57.42,57.44,57.35,57.42,59800.0,46.6981,46.7144,46.6412,46.6981,59800.0
2012-04-18 11:10:00,57.43,57.45,57.39,57.4,34800.0,46.7062,46.7225,46.6737,46.6819,34800.0
2012-04-18 11:15:00,57.4,57.42,57.38,57.39,48500.0,46.6819,46.6981,46.6656,46.6737,48500.0
2012-04-18 11:20:00,57.4,57.43,57.37,57.39,65900.0,46.6819,46.7062,46.6575,46.6737,65900.0
2012-04-18 11:25:00,57.39,57.4,57.3,57.3,86200.0,46.6737,46.6819,46.6005,46.6005,86200.0
2012-04-18 11:30:00,57.3,57.3,57.23,57.24,72800.0,46.6005,46.6005,46.5436,46.5517,72800.0
2012-04-18 11:35:00,57.23,57.27,57.23,57.26,21000.0,46.5436,46.5761,46.5436,46.568,21000.0
2012-04-18 11:40:00,57.26,57.36,57.26,57.33,57800.0,46.568,46.6493,46.568,46.6249,57800.0
2012-04-18 11:45:00,57.33,57.42,57.31,57.41,40800.0,46.6249,46.6981,46.6087,46.69,40800.0
2012-04-18 11:50:00,57.4,57.41,57.32,57.33,91100.0,46.6819,46.69,46.6168,46.6249,91100.0
2012-04-18 11:55:00,57.34,57.39,57.31,57.36,28000.0,46.6331,46.6737,46.6087,46.6493,28000.0
2012-04-18 12:00:00,57.36,57.4,57.34,57.34,46200.0,46.6493,46.6819,46.6331,46.6331,46200.0
2012-04-18 12:05:00,57.34,57.37,57.34,57.36,20400.0,46.6331,46.6575,46.6331,46.6493,20400.0
2012-04-18 12:10:00,57.36,57.38,57.3,57.34,53500.0,46.6493,46.6656,46.6005,46.6331,53500.0
2012-04-18 12:15:00,57.34,57.39,57.34,57.38,20700.0,46.6331,46.6737,46.6331,46.6656,20700.0
2012-04-18 12:20:00,57.37,57.4,57.37,57.38,25200.0,46.6575,46.6819,46.6575,46.6656,25200.0
2012-04-18 12:25:00,57.38,57.39,57.35,57.37,38500.0,46.6656,46.6737,46.6412,46.6575,38500.0
2012-04-18 12:30:00,57.37,57.39,57.35,57.35,25700.0,46.6575,46.6737,46.6412,46.6412,25700.0
2012-04-18 12:35:00,57.36,57.37,57.27,57.33,137900.0,46.6493,46.6575,46.5761,46.6249,137900.0
2012-04-18 12:40:00,57.33,57.38,57.33,57.37,34500.0,46.6249,46.6656,46.6249,46.6575,34500.0
2012-04-18 12:45:00,57.38,57.38,57.32,57.33,24700.0,46.6656,46.6656,46.6168,46.6249,24700.0
2012-04-18 12:50:00,57.33,57.36,57.31,57.31,28800.0,46.6249,46.6493,46.6087,46.6087,28800.0
2012-04-18 12:55:00,57.31,57.32,57.28,57.32,26900.0,46.6087,46.6168,46.5843,46.6168,26900.0
2012-04-18 13:00:00,57.32,57.33,57.23,57.25,58100.0,46.6168,46.6249,46.5436,46.5599,58100.0
2012-04-18 13:05:00,57.26,57.3,57.25,57.29,54600.0,46.568,46.6005,46.5599,46.5924,54600.0
2012-04-18 13:10:00,57.29,57.3,57.25,57.26,44200.0,46.5924,46.6005,46.5599,46.568,44200.0
2012-04-18 13:15:00,57.26,57.27,57.19,57.2,32300.0,46.568,46.5761,46.5111,46.5192,32300.0
2012-04-18 13:20:00,57.21,57.27,57.2,57.26,34800.0,46.5273,46.5761,46.5192,46.568,34800.0
2012-04-18 13:25:00,57.27,57.31,57.26,57.31,24900.0,46.5761,46.6087,46.568,46.6087,24900.0
2012-04-18 13:30:00,57.31,57.34,57.29,57.3,59500.0,46.6087,46.6331,46.5924,46.6005,59500.0
2012-04-18 13:35:00,57.29,57.3,57.27,57.29,56900.0,46.5924,46.6005,46.5761,46.5924,56900.0
2012-04-18 13:40:00,57.28,57.29,57.23,57.24,27100.0,46.5843,46.5924,46.5436,46.5517,27100.0
2012-04-18 13:45:00,57.25,57.27,57.21,57.25,32600.0,46.5599,46.5761,46.5273,46.5599,32600.0
2012-04-18 13:50:00,57.25,57.32,57.24,57.29,39800.0,46.5599,46.6168,46.5517,46.5924,39800.0
2012-04-18 13:55:00,57.3,57.31,57.23,57.29,47100.0,46.6005,46.6087,46.5436,46.5924,47100.0
2012-04-18 14:00:00,57.29,57.35,57.26,57.35,55800.0,46.5924,46.6412,46.568,46.6412,55800.0
2012-04-18 14:05:00,57.34,57.36,57.34,57.35,38200.0,46.6331,46.6493,46.6331,46.6412,38200.0
2012-04-18 14:10:00,57.35,57.38,57.33,57.35,99700.0,46.6412,46.6656,46.6249,46.6412,99700.0
2012-04-18 14:15:00,57.36,57.36,57.33,57.33,40200.0,46.6493,46.6493,46.6249,46.6249,40200.0
2012-04-18 14:20:00,57.34,57.35,57.27,57.34,81800.0,46.6331,46.6412,46.5761,46.6331,81800.0
2012-04-18 14:25:00,57.34,57.34,57.31,57.32,32200.0,46.6331,46.6331,46.6087,46.6168,32200.0
2012-04-18 14:30:00,57.33,57.38,57.28,57.37,46400.0,46.6249,46.6656,46.5843,46.6575,46400.0
2012-04-18 14:35:00,57.37,57.38,57.31,57.32,75600.0,46.6575,46.6656,46.6087,46.6168,75600.0
2012-04-18 14:40:00,57.33,57.36,57.3,57.3,46000.0,46.6249,46.6493,46.6005,46.6005,46000.0
2012-04-18 14:45:00,57.31,57.35,57.3,57.34,26200.0,46.6087,46.6412,46.6005,46.6331,26200.0
2012-04-18 14:50:00,57.35,57.38,57.33,57.37,59500.0,46.6412,46.6656,46.6249,46.6575,59500.0
2012-04-18 14:55:00,57.37,57.37,57.32,57.34,60300.0,46.6575,46.6575,46.6168,46.6331,60300.0
2012-04-18 15:00:00,57.33,57.46,57.33,57.46,168200.0,46.6249,46.7306,46.6249,46.7306,168200.0
2012-04-18 15:05:00,57.46,57.48,57.42,57.43,94700.0,46.7306,46.7469,46.6981,46.7062,94700.0
2012-04-18 15:10:00,57.44,57.45,57.39,57.42,112100.0,46.7144,46.7225,46.6737,46.6981,112100.0
2012-04-18 15:15:00,57.42,57.46,57.41,57.45,50500.0,46.6981,46.7306,46.69,46.7225,50500.0
2012-04-18 15:20:00,57.44,57.44,57.35,57.41,100000.0,46.7144,46.7144,46.6412,46.69,100000.0
2012-04-18 15:25:00,57.41,57.45,57.3,57.32,129900.0,46.69,46.7225,46.6005,46.6168,129900.0
2012-04-18 15:30:00,57.32,57.4,57.31,57.4,85600.0,46.6168,46.6819,46.6087,46.6819,85600.0
2012-04-18 15:35:00,57.4,57.51,57.39,57.5,111000.0,46.6819,46.7713,46.6737,46.7632,111000.0
2012-04-18 15:40:00,57.5,57.59,57.45,57.58,93900.0,46.7632,46.8364,46.7225,46.8282,93900.0
2012-04-18 15:45:00,57.58,57.65,57.51,57.53,209700.0,46.8282,46.8852,46.7713,46.7876,209700.0
2012-04-18 15:50:00,57.53,57.53,57.36,57.4,167600.0,46.7876,46.7876,46.6493,46.6819,167600.0
2012-04-18 15:55:00,57.4,57.42,57.34,57.34,227500.0,46.6819,46.6981,46.6331,46.6331,227500.0
2012-04-19 09:30:00,57.28,57.75,56.99,57.56,463900.0,46.5843,46.9665,46.3484,46.812,463900.0
2012-04-19 09:35:00,57.54,58.59,57.39,58.56,525600.0,46.7957,47.6496,46.6737,47.6252,525600.0
2012-04-19 09:40:00,58.55,59.0,58.39,58.9,653000.0,47.6171,47.9831,47.487,47.9018,653000.0
2012-04-19 09:45:00,58.9,59.35,58.83,58.97,645800.0,47.9018,48.2677,47.8448,47.9587,645800.0
2012-04-19 09:50:00,58.98,59.0,58.4,58.53,290100.0,47.9668,47.9831,47.4951,47.6008,290100.0
2012-04-19 09:55:00,58.52,58.74,58.18,58.4,447700.0,47.5927,47.7716,47.3162,47.4951,447700.0
2012-04-19 10:00:00,58.37,58.38,57.89,58.18,449000.0,47.4707,47.4789,47.0804,47.3162,449000.0
2012-04-19 10:05:00,58.18,58.28,57.96,58.23,164400.0,47.3162,47.3975,47.1373,47.3569,164400.0
2012-04-19 10:10:00,58.25,58.39,57.98,58.25,230700.0,47.3731,47.487,47.1535,47.3731,230700.0
2012-04-19 10:15:00,58.25,58.35,58.13,58.19,170900.0,47.3731,47.4545,47.2755,47.3243,170900.0
2012-04-19 10:20:00,58.18,58.3,58.11,58.17,118000.0,47.3162,47.4138,47.2593,47.3081,118000.0
2012-04-19 10:25:00,58.17,58.24,58.1,58.18,67000.0,47.3081,47.365,47.2511,47.3162,67000.0
2012-04-19 10:30:00,58.17,58.38,58.17,58.37,221500.0,47.3081,47.4789,47.3081,47.4707,221500.0
2012-04-19 10:35:00,58.38,58.41,58.23,58.34,232000.0,47.4789,47.5033,47.3569,47.4463,232000.0
2012-04-19 10:40:00,58.36,58.63,58.34,58.52,174800.0,47.4626,47.6822,47.4463,47.5927,174800.0
2012-04-19 10:45:00,58.52,58.71,58.52,58.64,119900.0,47.5927,47.7472,47.5927,47.6903,119900.0
2012-04-19 10:50:00,58.62,58.67,58.51,58.67,95200.0,47.674,47.7147,47.5846,47.7147,95200.0
2012-04-19 10:55:00,58.66,58.7,58.51,58.65,105400.0,47.7066,47.7391,47.5846,47.6984,105400.0
2012-04-19 11:00:00,58.64,58.79,58.57,58.74,90200.0,47.6903,47.8123,47.6334,47.7716,90200.0
2012-04-19 11:05:00,58.74,58.8,58.66,58.71,72900.0,47.7716,47.8204,47.7066,47.7472,72900.0
2012-04-19 11:10:00,58.71,58.85,58.61,58.67,64700.0,47.7472,47.8611,47.6659,47.7147,64700.0
2012-04-19 11:15:00,58.67,58.79,58.65,58.7,61200.0,47.7147,47.8123,47.6984,47.7391,61200.0
2012-04-19 11:20:00,58.7,58.72,58.5,58.62,78200.0,47.7391,47.7554,47.5765,47.674,78200.0
2012-04-19 11:25:00,58.62,58.73,58.59,58.71,90700.0,47.674,47.7635,47.6496,47.7472,90700.0
2012-04-19 11:30:00,58.73,58.84,58.64,58.75,88500.0,47.7635,47.853,47.6903,47.7798,88500.0
2012-04-19 11:35:00,58.76,58.85,58.72,58.84,66300.0,47.7879,47.8611,47.7554,47.853,66300.0
2012-04-19 11:40:00,58.83,58.87,58.69,58.74,58200.0,47.8448,47.8774,47.731,47.7716,58200.0
2012-04-19 11:45:00,58.75,58.79,58.67,58.79,91500.0,47.7798,47.8123,47.7147,47.8123,91500.0
2012-04-19 11:50:00,58.79,58.8,58.71,58.74,53300.0,47.8123,47.8204,47.7472,47.7716,53300.0
2012-04-19 11:55:00,58.74,58.82,58.74,58.81,52400.0,47.7716,47.8367,47.7716,47.8286,52400.0
2012-04-19 12:00:00,58.8,58.88,58.8,58.87,72800.0,47.8204,47.8855,47.8204,47.8774,72800.0
2012-04-19 12:05:00,58.87,58.97,58.83,58.96,98900.0,47.8774,47.9587,47.8448,47.9506,98900.0
2012-04-19 12:10:00,58.95,59.0,58.94,58.99,65400.0,47.9424,47.9831,47.9343,47.975,65400.0
2012-04-19 12:15:00,58.98,59.0,58.91,59.0,45300.0,47.9668,47.9831,47.9099,47.9831,45300.0
2012-04-19 12:20:00,58.99,59.0,58.84,58.9,64800.0,47.975,47.9831,47.853,47.9018,64800.0
2012-04-19 12:25:00,58.91,58.96,58.82,58.96,64500.0,47.9099,47.9506,47.8367,47.9506,64500.0
2012-04-19 12:30:00,58.94,58.99,58.92,58.99,42300.0,47.9343,47.975,47.918,47.975,42300.0
2012-04-19 12:35:00,58.99,59.08,58.88,58.9,70600.0,47.975,48.0481,47.8855,47.9018,70600.0
2012-04-19 12:40:00,58.9,59.08,58.9,59.07,45600.0,47.9018,48.0481,47.9018,48.04,45600.0
2012-04-19 12:45:00,59.07,59.16,59.05,59.13,61700.0,48.04,48.1132,48.0238,48.0888,61700.0
2012-04-19 12:50:00,59.13,59.14,59.04,59.11,31000.0,48.0888,48.0969,48.0156,48.0725,31000.0
2012-04-19 12:55:00,59.12,59.24,59.12,59.23,40800.0,48.0807,48.1783,48.0807,48.1701,40800.0
2012-04-19 13:00:00,59.22,59.22,59.16,59.18,43000.0,48.162,48.162,48.1132,48.1295,43000.0
2012-04-19 13:05:00,59.18,59.25,59.15,59.23,37600.0,48.1295,48.1864,48.1051,48.1701,37600.0
2012-04-19 13:10:00,59.23,59.25,58.93,58.97,96100.0,48.1701,48.1864,47.9262,47.9587,96100.0
2012-04-19 13:15:00,58.96,59.01,58.96,58.98,68700.0,47.9506,47.9912,47.9506,47.9668,68700.0
2012-04-19 13:20:00,58.98,58.99,58.88,58.98,97200.0,47.9668,47.975,47.8855,47.9668,97200.0
2012-04-19 13:25:00,58.98,59.01,58.96,59.0,51000.0,47.9668,47.9912,47.9506,47.9831,51000.0
2012-04-19 13:30:00,59.0,59.05,58.97,59.05,61300.0,47.9831,48.0238,47.9587,48.0238,61300.0
2012-04-19 13:35:00,59.04,59.07,59.0,59.05,60100.0,48.0156,48.04,47.9831,48.0238,60100.0
2012-04-19 13:40:00,59.05,59.08,59.01,59.01,51100.0,48.0238,48.0481,47.9912,47.9912,51100.0
2012-04-19 13:45:00,59.01,59.02,58.94,59.0,43300.0,47.9912,47.9994,47.9343,47.9831,43300.0
2012-04-19 13:50:00,59.0,59.02,58.92,58.95,59300.0,47.9831,47.9994,47.918,47.9424,59300.0
2012-04-19 13:55:00,58.94,58.98,58.9,58.9,57000.0,47.9343,47.9668,47.9018,47.9018,57000.0
2012-04-19 14:00:00,58.9,58.91,58.79,58.84,62900.0,47.9018,47.9099,47.8123,47.853,62900.0
2012-04-19 14:05:00,58.85,58.93,58.85,58.91,64700.0,47.8611,47.9262,47.8611,47.9099,64700.0
2012-04-19 14:10:00,58.91,58.96,58.9,58.95,46400.0,47.9099,47.9506,47.9018,47.9424,46400.0
2012-04-19 14:15:00,58.95,59.01,58.85,58.89,57800.0,47.9424,47.9912,47.8611,47.8936,57800.0
2012-04-19 14:20:00,58.89,58.95,58.85,58.94,55700.0,47.8936,47.9424,47.8611,47.9343,55700.0
2012-04-19 14:25:00,58.95,59.03,58.83,58.83,67200.0,47.9424,48.0075,47.8448,47.8448,67200.0
2012-04-19 14:30:00,58.83,58.84,58.67,58.69,74900.0,47.8448,47.853,47.7147,47.731,74900.0
2012-04-19 14:35:00,58.69,58.78,58.6,58.78,103300.0,47.731,47.8042,47.6578,47.8042,103300.0
2012-04-19 14:40:00,58.78,58.8,58.63,58.67,105400.0,47.8042,47.8204,47.6822,47.7147,105400.0
2012-04-19 14:45:00,58.66,58.83,58.63,58.8,78600.0,47.7066,47.8448,47.6822,47.8204,78600.0
2012-04-19 14:50:00,58.8,58.8,58.7,58.74,51100.0,47.8204,47.8204,47.7391,47.7716,51100.0
2012-04-19 14:55:00,58.75,58.8,58.67,58.68,63200.0,47.7798,47.8204,47.7147,47.7228,63200.0
2012-04-19 15:00:00,58.68,58.81,58.67,58.8,73400.0,47.7228,47.8286,47.7147,47.8204,73400.0
2012-04-19 15:05:00,58.79,58.91,58.79,58.83,113000.0,47.8123,47.9099,47.8123,47.8448,113000.0
2012-04-19 15:10:00,58.83,58.99,58.83,58.86,119000.0,47.8448,47.975,47.8448,47.8692,119000.0
2012-04-19 15:15:00,58.87,58.93,58.82,58.9,57300.0,47.8774,47.9262,47.8367,47.9018,57300.0
2012-04-19 15:20:00,58.89,58.91,58.82,58.9,71900.0,47.8936,47.9099,47.8367,47.9018,71900.0
2012-04-19 15:25:00,58.9,58.99,58.88,58.89,185300.0,47.9018,47.975,47.8855,47.8936,185300.0
2012-04-19 15:30:00,58.89,58.95,58.68,58.7,221500.0,47.8936,47.9424,47.7228,47.7391,221500.0
2012-04-19 15:35:00,58.71,58.83,58.69,58.81,123100.0,47.7472,47.8448,47.731,47.8286,123100.0
2012-04-19 15:40:00,58.8,58.92,58.79,58.91,119100.0,47.8204,47.918,47.8123,47.9099,119100.0
2012-04-19 15:45:00,58.91,58.97,58.76,58.76,163800.0,47.9099,47.9587,47.7879,47.7879,163800.0
2012-04-19 15:50:00,58.76,58.83,58.69,58.82,246900.0,47.7879,47.8448,47.731,47.8367,246900.0
2012-04-19 15:55:00,58.81,58.82,58.71,58.71,304800.0,47.8286,47.8367,47.7472,47.7472,304800.0
2012-04-20 09:30:00,59.16,59.4,58.96,59.31,1001900.0,48.1132,48.3084,47.9506,48.2352,1001900.0
2012-04-20 09:35:00,59.31,59.6,59.2,59.57,200400.0,48.2352,48.4711,48.1457,48.4467,200400.0
2012-04-20 09:40:00,59.56,59.71,59.46,59.5,238300.0,48.4385,48.5605,48.3572,48.3897,238300.0
2012-04-20 09:45:00,59.5,59.54,59.4,59.43,281800.0,48.3897,48.4223,48.3084,48.3328,281800.0
2012-04-20 09:50:00,59.43,59.46,59.18,59.2,187600.0,48.3328,48.3572,48.1295,48.1457,187600.0
2012-04-20 09:55:00,59.21,59.45,59.03,59.45,121500.0,48.1539,48.3491,48.0075,48.3491,121500.0
2012-04-20 10:00:00,59.46,59.52,59.4,59.5,154700.0,48.3572,48.406,48.3084,48.3897,154700.0
2012-04-20 10:05:00,59.5,59.52,59.39,59.42,188500.0,48.3897,48.406,48.3003,48.3247,188500.0
2012-04-20 10:10:00,59.42,59.46,59.34,59.4,115800.0,48.3247,48.3572,48.2596,48.3084,115800.0
2012-04-20 10:15:00,59.4,59.4,59.07,59.16,133600.0,48.3084,48.3084,48.04,48.1132,133600.0
2012-04-20 10:20:00,59.15,59.24,59.09,59.19,105300.0,48.1051,48.1783,48.0563,48.1376,105300.0
2012-04-20 10:25:00,59.19,59.33,59.12,59.14,68800.0,48.1376,48.2515,48.0807,48.0969,68800.0
2012-04-20 10:30:00,59.14,59.32,59.1,59.11,78600.0,48.0969,48.2433,48.0644,48.0725,78600.0
2012-04-20 10:35:00,59.1,59.12,58.93,59.04,124600.0,48.0644,48.0807,47.9262,48.0156,124600.0
2012-04-20 10:40:00,59.04,59.18,58.98,59.1,76900.0,48.0156,48.1295,47.9668,48.0644,76900.0
2012-04-20 10:45:00,59.11,59.17,59.05,59.13,63000.0,48.0725,48.1213,48.0238,48.0888,63000.0
2012-04-20 10:50:00,59.13,59.18,59.05,59.17,75100.0,48.0888,48.1295,48.0238,48.1213,75100.0
2012-04-20 10:55:00,59.16,59.3,59.13,59.22,54700.0,48.1132,48.2271,48.0888,48.162,54700.0
2012-04-20 11:00:00,59.23,59.33,59.2,59.2,86200.0,48.1701,48.2515,48.1457,48.1457,86200.0
2012-04-20 11:05:00,59.21,59.34,59.21,59.33,23600.0,48.1539,48.2596,48.1539,48.2515,23600.0
2012-04-20 11:10:00,59.33,59.45,59.32,59.43,51000.0,48.2515,48.3491,48.2433,48.3328,51000.0
2012-04-20 11:15:00,59.43,59.45,59.41,59.41,32800.0,48.3328,48.3491,48.3165,48.3165,32800.0
2012-04-20 11:20:00,59.41,59.45,59.35,59.42,42100.0,48.3165,48.3491,48.2677,48.3247,42100.0
2012-04-20 11:25:00,59.42,59.45,59.3,59.32,40400.0,48.3247,48.3491,48.2271,48.2433,40400.0
2012-04-20 11:30:00,59.33,59.46,59.33,59.42,45200.0,48.2515,48.3572,48.2515,48.3247,45200.0
2012-04-20 11:35:00,59.41,59.43,59.34,59.35,44200.0,48.3165,48.3328,48.2596,48.2677,44200.0
2012-04-20 11:40:00,59.35,59.4,59.3,59.36,42300.0,48.2677,48.3084,48.2271,48.2759,42300.0
2012-04-20 11:45:00,59.36,59.44,59.34,59.43,22200.0,48.2759,48.3409,48.2596,48.3328,22200.0
2012-04-20 11:50:00,59.44,59.5,59.42,59.46,46500.0,48.3409,48.3897,48.3247,48.3572,46500.0
2012-04-20 11:55:00,59.47,59.53,59.46,59.48,63500.0,48.3653,48.4141,48.3572,48.3735,63500.0
2012-04-20 12:00:00,59.48,59.56,59.47,59.48,46300.0,48.3735,48.4385,48.3653,48.3735,46300.0
2012-04-20 12:05:00,59.48,59.57,59.47,59.49,129100.0,48.3735,48.4467,48.3653,48.3816,129100.0
2012-04-20 12:10:00,59.5,59.59,59.5,59.59,59700.0,48.3897,48.4629,48.3897,48.4629,59700.0
2012-04-20 12:15:00,59.59,59.7,59.58,59.67,63600.0,48.4629,48.5524,48.4548,48.528,63600.0
2012-04-20 12:20:00,59.66,59.67,59.6,59.61,60800.0,48.5198,48.528,48.4711,48.4792,60800.0
2012-04-20 12:25:00,59.61,59.62,59.47,59.47,63200.0,48.4792,48.4873,48.3653,48.3653,63200.0
2012-04-20 12:30:00,59.47,59.58,59.46,59.56,37200.0,48.3653,48.4548,48.3572,48.4385,37200.0
2012-04-20 12:35:00,59.56,59.6,59.53,59.58,24200.0,48.4385,48.4711,48.4141,48.4548,24200.0
2012-04-20 12:40:00,59.59,59.59,59.52,59.52,27000.0,48.4629,48.4629,48.406,48.406,27000.0
2012-04-20 12:45:00,59.51,59.52,59.47,59.47,11400.0,48.3979,48.406,48.3653,48.3653,11400.0
2012-04-20 12:50:00,59.47,59.6,59.47,59.57,26300.0,48.3653,48.4711,48.3653,48.4467,26300.0
2012-04-20 12:55:00,59.58,59.6,59.56,59.59,20500.0,48.4548,48.4711,48.4385,48.4629,20500.0
2012-04-20 13:00:00,59.58,59.64,59.56,59.63,26300.0,48.4548,48.5036,48.4385,48.4954,26300.0
2012-04-20 13:05:00,59.63,59.68,59.6,59.67,38700.0,48.4954,48.5361,48.4711,48.528,38700.0
2012-04-20 13:10:00,59.66,59.68,59.64,59.65,26700.0,48.5198,48.5361,48.5036,48.5117,26700.0
2012-04-20 13:15:00,59.65,59.65,59.58,59.58,17300.0,48.5117,48.5117,48.4548,48.4548,17300.0
2012-04-20 13:20:00,59.58,59.61,59.56,59.56,35800.0,48.4548,48.4792,48.4385,48.4385,35800.0
2012-04-20 13:25:00,59.56,59.62,59.55,59.61,34800.0,48.4385,48.4873,48.4304,48.4792,34800.0
2012-04-20 13:30:00,59.61,59.64,59.58,59.58,25900.0,48.4792,48.5036,48.4548,48.4548,25900.0
2012-04-20 13:35:00,59.59,59.65,59.57,59.64,27700.0,48.4629,48.5117,48.4467,48.5036,27700.0
2012-04-20 13:40:00,59.64,59.69,59.63,59.67,117900.0,48.5036,48.5442,48.4954,48.528,117900.0
2012-04-20 13:45:00,59.67,59.71,59.66,59.69,42000.0,48.528,48.5605,48.5198,48.5442,42000.0
2012-04-20 13:50:00,59.69,59.69,59.49,59.55,247500.0,48.5442,48.5442,48.3816,48.4304,247500.0
2012-04-20 13:55:00,59.54,59.55,59.48,59.5,142900.0,48.4223,48.4304,48.3735,48.3897,142900.0
2012-04-20 14:00:00,59.49,59.52,59.45,59.5,224600.0,48.3816,48.406,48.3491,48.3897,224600.0
2012-04-20 14:05:00,59.5,59.51,59.41,59.41,101200.0,48.3897,48.3979,48.3165,48.3165,101200.0
2012-04-20 14:10:00,59.41,59.47,59.4,59.42,80800.0,48.3165,48.3653,48.3084,48.3247,80800.0
2012-04-20 14:15:00,59.42,59.49,59.4,59.48,88200.0,48.3247,48.3816,48.3084,48.3735,88200.0
2012-04-20 14:20:00,59.48,59.55,59.46,59.54,139600.0,48.3735,48.4304,48.3572,48.4223,139600.0
2012-04-20 14:25:00,59.52,59.61,59.52,59.6,72400.0,48.406,48.4792,48.406,48.4711,72400.0
2012-04-20 14:30:00,59.59,59.6,59.52,59.56,113700.0,48.4629,48.4711,48.406,48.4385,113700.0
2012-04-20 14:35:00,59.56,59.65,59.55,59.65,46800.0,48.4385,48.5117,48.4304,48.5117,46800.0
2012-04-20 14:40:00,59.65,59.68,59.64,59.67,23400.0,48.5117,48.5361,48.5036,48.528,23400.0
2012-04-20 14:45:00,59.67,59.68,59.64,59.66,81700.0,48.528,48.5361,48.5036,48.5198,81700.0
2012-04-20 14:50:00,59.64,59.66,59.58,59.66,56200.0,48.5036,48.5198,48.4548,48.5198,56200.0
2012-04-20 14:55:00,59.66,59.66,59.56,59.58,67800.0,48.5198,48.5198,48.4385,48.4548,67800.0
2012-04-20 15:00:00,59.58,59.58,59.5,59.5,45300.0,48.4548,48.4548,48.3897,48.3897,45300.0
2012-04-20 15:05:00,59.49,59.5,59.43,59.44,37500.0,48.3816,48.3897,48.3328,48.3409,37500.0
2012-04-20 15:10:00,59.43,59.43,59.37,59.39,75000.0,48.3328,48.3328,48.284,48.3003,75000.0
2012-04-20 15:15:00,59.4,59.48,59.4,59.48,44300.0,48.3084,48.3735,48.3084,48.3735,44300.0
2012-04-20 15:20:00,59.48,59.53,59.4,59.4,61100.0,48.3735,48.4141,48.3084,48.3084,61100.0
2012-04-20 15:25:00,59.4,59.54,59.39,59.52,84500.0,48.3084,48.4223,48.3003,48.406,84500.0
2012-04-20 15:30:00,59.52,59.61,59.51,59.6,192600.0,48.406,48.4792,48.3979,48.4711,192600.0
2012-04-20 15:35:00,59.6,59.6,59.56,59.6,87400.0,48.4711,48.4711,48.4385,48.4711,87400.0
2012-04-20 15:40:00,59.59,59.65,59.59,59.61,82400.0,48.4629,48.5117,48.4629,48.4792,82400.0
2012-04-20 15:45:00,59.62,59.63,59.54,59.55,129800.0,48.4873,48.4954,48.4223,48.4304,129800.0
2012-04-20 15:50:00,59.54,59.56,59.47,59.5,139300.0,48.4223,48.4385,48.3653,48.3897,139300.0
2012-04-20 15:55:00,59.49,59.52,59.48,59.51,252100.0,48.3816,48.406,48.3735,48.3979,252100.0
2012-04-23 09:30:00,59.04,59.09,58.9,59.02,97800.0,48.0156,48.0563,47.9018,47.9994,97800.0
2012-04-23 09:35:00,59.03,59.26,59.03,59.23,77800.0,48.0075,48.1945,48.0075,48.1701,77800.0
2012-04-23 09:40:00,59.23,59.23,59.11,59.18,90600.0,48.1701,48.1701,48.0725,48.1295,90600.0
2012-04-23 09:45:00,59.18,59.21,59.13,59.2,115900.0,48.1295,48.1539,48.0888,48.1457,115900.0
2012-04-23 09:50:00,59.2,59.21,59.0,59.07,110200.0,48.1457,48.1539,47.9831,48.04,110200.0
2012-04-23 09:55:00,59.07,59.16,59.03,59.12,132800.0,48.04,48.1132,48.0075,48.0807,132800.0
2012-04-23 10:00:00,59.1,59.11,59.03,59.06,60500.0,48.0644,48.0725,48.0075,48.0319,60500.0
2012-04-23 10:05:00,59.06,59.1,58.99,59.08,60300.0,48.0319,48.0644,47.975,48.0481,60300.0
2012-04-23 10:10:00,59.08,59.23,59.06,59.23,87800.0,48.0481,48.1701,48.0319,48.1701,87800.0
2012-04-23 10:15:00,59.23,59.29,59.2,59.21,75300.0,48.1701,48.2189,48.1457,48.1539,75300.0
2012-04-23 10:20:00,59.21,59.31,59.18,59.3,74400.0,48.1539,48.2352,48.1295,48.2271,74400.0
2012-04-23 10:25:00,59.3,59.32,59.19,59.26,109000.0,48.2271,48.2433,48.1376,48.1945,109000.0
2012-04-23 10:30:00,59.27,59.28,59.23,59.24,31600.0,48.2027,48.2108,48.1701,48.1783,31600.0
2012-04-23 10:35:00,59.24,59.3,59.21,59.28,55100.0,48.1783,48.2271,48.1539,48.2108,55100.0
2012-04-23 10:40:00,59.28,59.28,59.22,59.22,58800.0,48.2108,48.2108,48.162,48.162,58800.0
2012-04-23 10:45:00,59.21,59.25,59.17,59.17,56500.0,48.1539,48.1864,48.1213,48.1213,56500.0
2012-04-23 10:50:00,59.18,59.21,59.15,59.2,58500.0,48.1295,48.1539,48.1051,48.1457,58500.0
2012-04-23 10:55:00,59.21,59.21,59.14,59.16,62100.0,48.1539,48.1539,48.0969,48.1132,62100.0
2012-04-23 11:00:00,59.16,59.23,59.15,59.22,82900.0,48.1132,48.1701,48.1051,48.162,82900.0
2012-04-23 11:05:00,59.22,59.23,59.15,59.15,57800.0,48.162,48.1701,48.1051,48.1051,57800.0
2012-04-23 11:10:00,59.15,59.16,59.11,59.13,53900.0,48.1051,48.1132,48.0725,48.0888,53900.0
2012-04-23 11:15:00,59.13,59.13,59.06,59.07,53700.0,48.0888,48.0888,48.0319,48.04,53700.0
2012-04-23 11:20:00,59.07,59.14,59.06,59.09,28300.0,48.04,48.0969,48.0319,48.0563,28300.0
2012-04-23 11:25:00,59.1,59.11,58.97,58.98,54600.0,48.0644,48.0725,47.9587,47.9668,54600.0
2012-04-23 11:30:00,58.99,59.03,58.97,59.0,27600.0,47.975,48.0075,47.9587,47.9831,27600.0
2012-04-23 11:35:00,59.01,59.02,58.97,58.98,38000.0,47.9912,47.9994,47.9587,47.9668,38000.0
2012-04-23 11:40:00,58.98,59.04,58.98,59.03,33000.0,47.9668,48.0156,47.9668,48.0075,33000.0
2012-04-23 11:45:00,59.03,59.05,59.0,59.05,29300.0,48.0075,48.0238,47.9831,48.0238,29300.0
2012-04-23 11:50:00,59.05,59.06,59.03,59.04,27200.0,48.0238,48.0319,48.0075,48.0156,27200.0
2012-04-23 11:55:00,59.05,59.05,58.98,58.99,31400.0,48.0238,48.0238,47.9668,47.975,31400.0
2012-04-23 12:00:00,58.98,59.06,58.98,59.05,43400.0,47.9668,48.0319,47.9668,48.0238,43400.0
2012-04-23 12:05:00,59.05,59.06,59.03,59.04,19700.0,48.0238,48.0319,48.0075,48.0156,19700.0
2012-04-23 12:10:00,59.04,59.04,59.01,59.04,21700.0,48.0156,48.0156,47.9912,48.0156,21700.0
2012-04-23 12:15:00,59.04,59.07,59.03,59.07,29700.0,48.0156,48.04,48.0075,48.04,29700.0
2012-04-23 12:20:00,59.07,59.11,59.06,59.11,43700.0,48.04,48.0725,48.0319,48.0725,43700.0
2012-04-23 12:25:00,59.11,59.12,59.09,59.09,41100.0,48.0725,48.0807,48.0563,48.0563,41100.0
2012-04-23 12:30:00,59.1,59.11,59.06,59.07,50000.0,48.0644,48.0725,48.0319,48.04,50000.0
2012-04-23 12:35:00,59.07,59.07,59.02,59.03,41400.0,48.04,48.04,47.9994,48.0075,41400.0
2012-04-23 12:40:00,59.03,59.05,59.0,59.0,23900.0,48.0075,48.0238,47.9831,47.9831,23900.0
2012-04-23 12:45:00,59.01,59.02,58.96,58.97,28700.0,47.9912,47.9994,47.9506,47.9587,28700.0
2012-04-23 12:50:00,58.97,58.97,58.91,58.93,39000.0,47.9587,47.9587,47.9099,47.9262,39000.0
2012-04-23 12:55:00,58.93,58.98,58.92,58.98,39700.0,47.9262,47.9668,47.918,47.9668,39700.0
2012-04-23 13:00:00,58.99,59.01,58.96,58.96,35400.0,47.975,47.9912,47.9506,47.9506,35400.0
2012-04-23 13:05:00,58.97,58.97,58.93,58.94,28600.0,47.9587,47.9587,47.9262,47.9343,28600.0
2012-04-23 13:10:00,58.93,58.99,58.93,58.97,13600.0,47.9262,47.975,47.9262,47.9587,13600.0
2012-04-23 13:15:00,58.98,58.98,58.95,58.96,17400.0,47.9668,47.9668,47.9424,47.9506,17400.0
2012-04-23 13:20:00,58.96,59.0,58.95,58.97,26700.0,47.9506,47.9831,47.9424,47.9587,26700.0
2012-04-23 13:25:00,58.98,58.98,58.94,58.97,43100.0,47.9668,47.9668,47.9343,47.9587,43100.0
2012-04-23 13:30:00,58.98,58.99,58.95,58.98,38400.0,47.9668,47.975,47.9424,47.9668,38400.0
2012-04-23 13:35:00,58.98,59.07,58.98,59.07,43900.0,47.9668,48.04,47.9668,48.04,43900.0
2012-04-23 13:40:00,59.07,59.12,59.06,59.11,37400.0,48.04,48.0807,48.0319,48.0725,37400.0
2012-04-23 13:45:00,59.11,59.11,59.03,59.06,33000.0,48.0725,48.0725,48.0075,48.0319,33000.0
2012-04-23 13:50:00,59.07,59.11,59.07,59.08,23300.0,48.04,48.0725,48.04,48.0481,23300.0
2012-04-23 13:55:00,59.08,59.08,59.04,59.04,18000.0,48.0481,48.0481,48.0156,48.0156,18000.0
2012-04-23 14:00:00,59.04,59.12,59.04,59.09,50900.0,48.0156,48.0807,48.0156,48.0563,50900.0
2012-04-23 14:05:00,59.09,59.09,59.04,59.08,31500.0,48.0563,48.0563,48.0156,48.0481,31500.0
2012-04-23 14:10:00,59.09,59.14,59.08,59.14,39100.0,48.0563,48.0969,48.0481,48.0969,39100.0
2012-04-23 14:15:00,59.14,59.23,59.13,59.23,38800.0,48.0969,48.1701,48.0888,48.1701,38800.0
2012-04-23 14:20:00,59.24,59.31,59.23,59.28,60500.0,48.1783,48.2352,48.1701,48.2108,60500.0
2012-04-23 14:25:00,59.29,59.32,59.29,59.32,35900.0,48.2189,48.2433,48.2189,48.2433,35900.0
2012-04-23 14:30:00,59.32,59.33,59.27,59.33,38700.0,48.2433,48.2515,48.2027,48.2515,38700.0
2012-04-23 14:35:00,59.33,59.33,59.29,59.33,43300.0,48.2515,48.2515,48.2189,48.2515,43300.0
2012-04-23 14:40:00,59.33,59.33,59.28,59.28,42300.0,48.2515,48.2515,48.2108,48.2108,42300.0
2012-04-23 14:45:00,59.28,59.29,59.2,59.22,38600.0,48.2108,48.2189,48.1457,48.162,38600.0
2012-04-23 14:50:00,59.22,59.24,59.2,59.23,28900.0,48.162,48.1783,48.1457,48.1701,28900.0
2012-04-23 14:55:00,59.23,59.25,59.17,59.19,35300.0,48.1701,48.1864,48.1213,48.1376,35300.0
2012-04-23 15:00:00,59.18,59.2,59.15,59.2,29900.0,48.1295,48.1457,48.1051,48.1457,29900.0
2012-04-23 15:05:00,59.2,59.23,59.16,59.16,70700.0,48.1457,48.1701,48.1132,48.1132,70700.0
2012-04-23 15:10:00,59.16,59.18,59.11,59.14,66000.0,48.1132,48.1295,48.0725,48.0969,66000.0
2012-04-23 15:15:00,59.14,59.19,59.12,59.19,57100.0,48.0969,48.1376,48.0807,48.1376,57100.0
2012-04-23 15:20:00,59.19,59.19,59.1,59.12,64200.0,48.1376,48.1376,48.0644,48.0807,64200.0
2012-04-23 15:25:00,59.11,59.2,59.11,59.2,99100.0,48.0725,48.1457,48.0725,48.1457,99100.0
2012-04-23 15:30:00,59.19,59.26,59.18,59.21,64400.0,48.1376,48.1945,48.1295,48.1539,64400.0
2012-04-23 15:35:00,59.21,59.23,59.19,59.23,46900.0,48.1539,48.1701,48.1376,48.1701,46900.0
2012-04-23 15:40:00,59.23,59.27,59.21,59.27,69200.0,48.1701,48.2027,48.1539,48.2027,69200.0
2012-04-23 15:45:00,59.26,59.29,59.2,59.25,70900.0,48.1945,48.2189,48.1457,48.1864,70900.0
2012-04-23 15:50:00,59.25,59.3,59.25,59.27,78600.0,48.1864,48.2271,48.1864,48.2027,78600.0
2012-04-23 15:55:00,59.26,59.3,59.18,59.19,210300.0,48.1945,48.2271,48.1295,48.1376,210300.0
2012-04-24 09:30:00,59.02,59.2,58.81,58.9,95800.0,47.9994,48.1457,47.8286,47.9018,95800.0
2012-04-24 09:35:00,58.9,58.92,58.68,58.84,105500.0,47.9018,47.918,47.7228,47.853,105500.0
2012-04-24 09:40:00,58.84,58.9,58.76,58.81,44400.0,47.853,47.9018,47.7879,47.8286,44400.0
2012-04-24 09:45:00,58.8,58.95,58.75,58.92,55300.0,47.8204,47.9424,47.7798,47.918,55300.0
2012-04-24 09:50:00,58.92,58.92,58.76,58.78,74500.0,47.918,47.918,47.7879,47.8042,74500.0
2012-04-24 09:55:00,58.76,58.78,58.68,58.7,172800.0,47.7879,47.8042,47.7228,47.7391,172800.0
2012-04-24 10:00:00,58.7,58.81,58.68,58.8,108900.0,47.7391,47.8286,47.7228,47.8204,108900.0
2012-04-24 10:05:00,58.8,58.89,58.76,58.81,88600.0,47.8204,47.8936,47.7879,47.8286,88600.0
2012-04-24 10:10:00,58.8,58.8,58.69,58.69,89800.0,47.8204,47.8204,47.731,47.731,89800.0
2012-04-24 10:15:00,58.7,58.7,58.59,58.7,111700.0,47.7391,47.7391,47.6496,47.7391,111700.0
2012-04-24 10:20:00,58.7,58.73,58.6,58.66,151300.0,47.7391,47.7635,47.6578,47.7066,151300.0
2012-04-24 10:25:00,58.64,58.72,58.63,58.63,54000.0,47.6903,47.7554,47.6822,47.6822,54000.0
2012-04-24 10:30:00,58.64,58.72,58.6,58.61,108000.0,47.6903,47.7554,47.6578,47.6659,108000.0
2012-04-24 10:35:00,58.62,58.69,58.6,58.62,56500.0,47.674,47.731,47.6578,47.674,56500.0
2012-04-24 10:40:00,58.63,58.73,58.6,58.73,57100.0,47.6822,47.7635,47.6578,47.7635,57100.0
2012-04-24 10:45:00,58.73,58.8,58.71,58.75,121500.0,47.7635,47.8204,47.7472,47.7798,121500.0
2012-04-24 10:50:00,58.75,58.82,58.73,58.74,62700.0,47.7798,47.8367,47.7635,47.7716,62700.0
2012-04-24 10:55:00,58.75,58.75,58.71,58.71,46600.0,47.7798,47.7798,47.7472,47.7472,46600.0
2012-04-24 11:00:00,58.72,58.73,58.64,58.66,51900.0,47.7554,47.7635,47.6903,47.7066,51900.0
2012-04-24 11:05:00,58.64,58.68,58.58,58.61,63800.0,47.6903,47.7228,47.6415,47.6659,63800.0
2012-04-24 11:10:00,58.6,58.68,58.58,58.66,84000.0,47.6578,47.7228,47.6415,47.7066,84000.0
2012-04-24 11:15:00,58.66,58.75,58.66,58.72,40200.0,47.7066,47.7798,47.7066,47.7554,40200.0
2012-04-24 11:20:00,58.73,58.77,58.7,58.77,42600.0,47.7635,47.796,47.7391,47.796,42600.0
2012-04-24 11:25:00,58.76,58.81,58.76,58.79,30200.0,47.7879,47.8286,47.7879,47.8123,30200.0
2012-04-24 11:30:00,58.79,58.82,58.76,58.78,54000.0,47.8123,47.8367,47.7879,47.8042,54000.0
2012-04-24 11:35:00,58.78,58.78,58.7,58.72,38600.0,47.8042,47.8042,47.7391,47.7554,38600.0
2012-04-24 11:40:00,58.72,58.73,58.69,58.71,29300.0,47.7554,47.7635,47.731,47.7472,29300.0
2012-04-24 11:45:00,58.71,58.71,58.6,58.62,52500.0,47.7472,47.7472,47.6578,47.674,52500.0
2012-04-24 11:50:00,58.62,58.66,58.59,58.65,49900.0,47.674,47.7066,47.6496,47.6984,49900.0
2012-04-24 11:55:00,58.65,58.68,58.64,58.68,19600.0,47.6984,47.7228,47.6903,47.7228,19600.0
2012-04-24 12:00:00,58.69,58.7,58.66,58.67,35700.0,47.731,47.7391,47.7066,47.7147,35700.0
2012-04-24 12:05:00,58.67,58.67,58.64,58.66,25900.0,47.7147,47.7147,47.6903,47.7066,25900.0
2012-04-24 12:10:00,58.67,58.7,58.67,58.68,19500.0,47.7147,47.7391,47.7147,47.7228,19500.0
2012-04-24 12:15:00,58.68,58.69,58.65,58.65,19400.0,47.7228,47.731,47.6984,47.6984,19400.0
2012-04-24 12:20:00,58.65,58.66,58.58,58.58,37600.0,47.6984,47.7066,47.6415,47.6415,37600.0
2012-04-24 12:25:00,58.58,58.59,58.54,58.57,53600.0,47.6415,47.6496,47.609,47.6334,53600.0
2012-04-24 12:30:00,58.57,58.63,58.57,58.61,24800.0,47.6334,47.6822,47.6334,47.6659,24800.0
2012-04-24 12:35:00,58.61,58.63,58.56,58.56,28700.0,47.6659,47.6822,47.6252,47.6252,28700.0
2012-04-24 12:40:00,58.56,58.57,58.48,58.5,85800.0,47.6252,47.6334,47.5602,47.5765,85800.0
2012-04-24 12:45:00,58.49,58.52,58.47,58.52,60200.0,47.5683,47.5927,47.5521,47.5927,60200.0
2012-04-24 12:50:00,58.52,58.61,58.52,58.6,48600.0,47.5927,47.6659,47.5927,47.6578,48600.0
2012-04-24 12:55:00,58.6,58.63,58.59,58.62,21700.0,47.6578,47.6822,47.6496,47.674,21700.0
2012-04-24 13:00:00,58.62,58.64,58.59,58.63,26300.0,47.674,47.6903,47.6496,47.6822,26300.0
2012-04-24 13:05:00,58.63,58.71,58.62,58.7,29500.0,47.6822,47.7472,47.674,47.7391,29500.0
2012-04-24 13:10:00,58.69,58.72,58.66,58.72,30500.0,47.731,47.7554,47.7066,47.7554,30500.0
2012-04-24 13:15:00,58.72,58.75,58.7,58.71,35600.0,47.7554,47.7798,47.7391,47.7472,35600.0
2012-04-24 13:20:00,58.71,58.72,58.64,58.65,29000.0,47.7472,47.7554,47.6903,47.6984,29000.0
2012-04-24 13:25:00,58.65,58.67,58.63,58.66,23600.0,47.6984,47.7147,47.6822,47.7066,23600.0
2012-04-24 13:30:00,58.66,58.74,58.65,58.73,22300.0,47.7066,47.7716,47.6984,47.7635,22300.0
2012-04-24 13:35:00,58.73,58.75,58.67,58.72,34900.0,47.7635,47.7798,47.7147,47.7554,34900.0
2012-04-24 13:40:00,58.71,58.73,58.65,58.67,25100.0,47.7472,47.7635,47.6984,47.7147,25100.0
2012-04-24 13:45:00,58.67,58.69,58.67,58.67,18200.0,47.7147,47.731,47.7147,47.7147,18200.0
2012-04-24 13:50:00,58.68,58.72,58.67,58.67,31000.0,47.7228,47.7554,47.7147,47.7147,31000.0
2012-04-24 13:55:00,58.66,58.69,58.64,58.64,38200.0,47.7066,47.731,47.6903,47.6903,38200.0
2012-04-24 14:00:00,58.65,58.66,58.64,58.64,26200.0,47.6984,47.7066,47.6903,47.6903,26200.0
2012-04-24 14:05:00,58.64,58.67,58.61,58.65,33100.0,47.6903,47.7147,47.6659,47.6984,33100.0
2012-04-24 14:10:00,58.64,58.64,58.58,58.61,31600.0,47.6903,47.6903,47.6415,47.6659,31600.0
2012-04-24 14:15:00,58.62,58.69,58.62,58.69,23400.0,47.674,47.731,47.674,47.731,23400.0
2012-04-24 14:20:00,58.69,58.72,58.69,58.72,16600.0,47.731,47.7554,47.731,47.7554,16600.0
2012-04-24 14:25:00,58.71,58.72,58.67,58.7,45700.0,47.7472,47.7554,47.7147,47.7391,45700.0
2012-04-24 14:30:00,58.71,58.75,58.7,58.74,27500.0,47.7472,47.7798,47.7391,47.7716,27500.0
2012-04-24 14:35:00,58.73,58.86,58.73,58.84,37200.0,47.7635,47.8692,47.7635,47.853,37200.0
2012-04-24 14:40:00,58.83,58.85,58.83,58.84,36900.0,47.8448,47.8611,47.8448,47.853,36900.0
2012-04-24 14:45:00,58.84,58.87,58.82,58.86,49300.0,47.853,47.8774,47.8367,47.8692,49300.0
2012-04-24 14:50:00,58.86,58.86,58.73,58.74,71800.0,47.8692,47.8692,47.7635,47.7716,71800.0
2012-04-24 14:55:00,58.74,58.74,58.68,58.69,63000.0,47.7716,47.7716,47.7228,47.731,63000.0
2012-04-24 15:00:00,58.69,58.71,58.63,58.65,94400.0,47.731,47.7472,47.6822,47.6984,94400.0
2012-04-24 15:05:00,58.66,58.74,58.65,58.73,94300.0,47.7066,47.7716,47.6984,47.7635,94300.0
2012-04-24 15:10:00,58.73,58.77,58.7,58.75,36000.0,47.7635,47.796,47.7391,47.7798,36000.0
2012-04-24 15:15:00,58.74,58.8,58.7,58.78,43800.0,47.7716,47.8204,47.7391,47.8042,43800.0
2012-04-24 15:20:00,58.79,58.83,58.75,58.79,65300.0,47.8123,47.8448,47.7798,47.8123,65300.0
2012-04-24 15:25:00,58.79,58.8,58.69,58.7,45000.0,47.8123,47.8204,47.731,47.7391,45000.0
2012-04-24 15:30:00,58.7,58.82,58.69,58.81,73500.0,47.7391,47.8367,47.731,47.8286,73500.0
2012-04-24 15:35:00,58.81,58.84,58.71,58.73,89700.0,47.8286,47.853,47.7472,47.7635,89700.0
2012-04-24 15:40:00,58.73,58.77,58.68,58.68,65800.0,47.7635,47.796,47.7228,47.7228,65800.0
2012-04-24 15:45:00,58.68,58.81,58.66,58.77,139200.0,47.7228,47.8286,47.7066,47.796,139200.0
2012-04-24 15:50:00,58.78,58.78,58.67,58.69,144000.0,47.8042,47.8042,47.7147,47.731,144000.0
2012-04-24 15:55:00,58.68,58.76,58.66,58.75,272000.0,47.7228,47.7879,47.7066,47.7798,272000.0
2012-04-25 09:30:00,58.79,58.99,58.75,58.93,206900.0,47.8123,47.975,47.7798,47.9262,206900.0
2012-04-25 09:35:00,58.9,59.1,58.9,59.06,111200.0,47.9018,48.0644,47.9018,48.0319,111200.0
2012-04-25 09:40:00,59.06,59.17,58.97,59.04,57000.0,48.0319,48.1213,47.9587,48.0156,57000.0
2012-04-25 09:45:00,59.03,59.08,58.82,58.85,92500.0,48.0075,48.0481,47.8367,47.8611,92500.0
2012-04-25 09:50:00,58.86,59.03,58.84,58.98,87400.0,47.8692,48.0075,47.853,47.9668,87400.0
2012-04-25 09:55:00,58.97,59.0,58.94,59.0,52000.0,47.9587,47.9831,47.9343,47.9831,52000.0
2012-04-25 10:00:00,59.0,59.14,58.98,59.08,77000.0,47.9831,48.0969,47.9668,48.0481,77000.0
2012-04-25 10:05:00,59.09,59.23,59.04,59.18,158500.0,48.0563,48.1701,48.0156,48.1295,158500.0
2012-04-25 10:10:00,59.19,59.28,59.13,59.28,114900.0,48.1376,48.2108,48.0888,48.2108,114900.0
2012-04-25 10:15:00,59.28,59.34,59.26,59.27,99000.0,48.2108,48.2596,48.1945,48.2027,99000.0
2012-04-25 10:20:00,59.27,59.32,59.23,59.24,162600.0,48.2027,48.2433,48.1701,48.1783,162600.0
2012-04-25 10:25:00,59.23,59.25,59.12,59.12,71500.0,48.1701,48.1864,48.0807,48.0807,71500.0
2012-04-25 10:30:00,59.12,59.24,59.09,59.2,107600.0,48.0807,48.1783,48.0563,48.1457,107600.0
2012-04-25 10:35:00,59.2,59.25,59.17,59.22,78700.0,48.1457,48.1864,48.1213,48.162,78700.0
2012-04-25 10:40:00,59.23,59.26,59.19,59.22,40000.0,48.1701,48.1945,48.1376,48.162,40000.0
2012-04-25 10:45:00,59.21,59.28,59.2,59.26,26700.0,48.1539,48.2108,48.1457,48.1945,26700.0
2012-04-25 10:50:00,59.26,59.27,59.2,59.24,43400.0,48.1945,48.2027,48.1457,48.1783,43400.0
2012-04-25 10:55:00,59.25,59.27,59.21,59.22,25300.0,48.1864,48.2027,48.1539,48.162,25300.0
2012-04-25 11:00:00,59.22,59.23,59.17,59.21,56100.0,48.162,48.1701,48.1213,48.1539,56100.0
2012-04-25 11:05:00,59.21,59.24,59.18,59.21,46300.0,48.1539,48.1783,48.1295,48.1539,46300.0
2012-04-25 11:10:00,59.21,59.22,59.19,59.22,27300.0,48.1539,48.162,48.1376,48.162,27300.0
2012-04-25 11:15:00,59.22,59.23,59.18,59.22,37600.0,48.162,48.1701,48.1295,48.162,37600.0
2012-04-25 11:20:00,59.23,59.23,59.14,59.14,32200.0,48.1701,48.1701,48.0969,48.0969,32200.0
2012-04-25 11:25:00,59.14,59.22,59.12,59.22,56400.0,48.0969,48.162,48.0807,48.162,56400.0
2012-04-25 11:30:00,59.22,59.27,59.2,59.25,76800.0,48.162,48.2027,48.1457,48.1864,76800.0
2012-04-25 11:35:00,59.26,59.33,59.17,59.31,188300.0,48.1945,48.2515,48.1213,48.2352,188300.0
2012-04-25 11:40:00,59.31,59.38,59.29,59.38,44500.0,48.2352,48.2921,48.2189,48.2921,44500.0
2012-04-25 11:45:00,59.38,59.38,59.36,59.38,27000.0,48.2921,48.2921,48.2759,48.2921,27000.0
2012-04-25 11:50:00,59.38,59.48,59.38,59.47,71300.0,48.2921,48.3735,48.2921,48.3653,71300.0
2012-04-25 11:55:00,59.47,59.5,59.45,59.5,66600.0,48.3653,48.3897,48.3491,48.3897,66600.0
2012-04-25 12:00:00,59.48,59.49,59.43,59.45,34300.0,48.3735,48.3816,48.3328,48.3491,34300.0
2012-04-25 12:05:00,59.46,59.49,59.42,59.42,27400.0,48.3572,48.3816,48.3247,48.3247,27400.0
2012-04-25 12:10:00,59.41,59.46,59.41,59.45,66800.0,48.3165,48.3572,48.3165,48.3491,66800.0
2012-04-25 12:15:00,59.44,59.45,59.39,59.4,23100.0,48.3409,48.3491,48.3003,48.3084,23100.0
2012-04-25 12:20:00,59.4,59.4,59.35,59.35,32200.0,48.3084,48.3084,48.2677,48.2677,32200.0
2012-04-25 12:25:00,59.35,59.42,59.31,59.39,42200.0,48.2677,48.3247,48.2352,48.3003,42200.0
2012-04-25 12:30:00,59.38,59.4,59.34,59.36,110900.0,48.2921,48.3084,48.2596,48.2759,110900.0
2012-04-25 12:35:00,59.37,59.4,59.3,59.34,45700.0,48.284,48.3084,48.2271,48.2596,45700.0
2012-04-25 12:40:00,59.35,59.38,59.32,59.34,45100.0,48.2677,48.2921,48.2433,48.2596,45100.0
2012-04-25 12:45:00,59.34,59.35,59.3,59.32,35900.0,48.2596,48.2677,48.2271,48.2433,35900.0
2012-04-25 12:50:00,59.31,59.32,59.3,59.3,27500.0,48.2352,48.2433,48.2271,48.2271,27500.0
2012-04-25 12:55:00,59.3,59.32,59.27,59.3,35500.0,48.2271,48.2433,48.2027,48.2271,35500.0
2012-04-25 13:00:00,59.3,59.3,59.26,59.27,24900.0,48.2271,48.2271,48.1945,48.2027,24900.0
2012-04-25 13:05:00,59.27,59.33,59.27,59.3,42000.0,48.2027,48.2515,48.2027,48.2271,42000.0
2012-04-25 13:10:00,59.3,59.34,59.28,59.34,34700.0,48.2271,48.2596,48.2108,48.2596,34700.0
2012-04-25 13:15:00,59.32,59.33,59.29,59.3,29100.0,48.2433,48.2515,48.2189,48.2271,29100.0
2012-04-25 13:20:00,59.3,59.34,59.27,59.3,45000.0,48.2271,48.2596,48.2027,48.2271,45000.0
2012-04-25 13:25:00,59.3,59.33,59.23,59.24,53000.0,48.2271,48.2515,48.1701,48.1783,53000.0
2012-04-25 13:30:00,59.25,59.25,59.18,59.2,44500.0,48.1864,48.1864,48.1295,48.1457,44500.0
2012-04-25 13:35:00,59.2,59.2,59.13,59.14,28300.0,48.1457,48.1457,48.0888,48.0969,28300.0
2012-04-25 13:40:00,59.13,59.15,59.11,59.11,37900.0,48.0888,48.1051,48.0725,48.0725,37900.0
2012-04-25 13:45:00,59.12,59.14,59.1,59.11,25900.0,48.0807,48.0969,48.0644,48.0725,25900.0
2012-04-25 13:50:00,59.1,59.13,59.1,59.12,26700.0,48.0644,48.0888,48.0644,48.0807,26700.0
2012-04-25 13:55:00,59.13,59.13,59.08,59.09,42200.0,48.0888,48.0888,48.0481,48.0563,42200.0
2012-04-25 14:00:00,59.09,59.1,59.01,59.03,41700.0,48.0563,48.0644,47.9912,48.0075,41700.0
2012-04-25 14:05:00,59.04,59.04,58.93,58.93,35700.0,48.0156,48.0156,47.9262,47.9262,35700.0
2012-04-25 14:10:00,58.94,58.96,58.85,58.87,81900.0,47.9343,47.9506,47.8611,47.8774,81900.0
2012-04-25 14:15:00,58.87,58.92,58.87,58.9,49100.0,47.8774,47.918,47.8774,47.9018,49100.0
2012-04-25 14:20:00,58.9,59.02,58.82,58.84,143600.0,47.9018,47.9994,47.8367,47.853,143600.0
2012-04-25 14:25:00,58.83,58.89,58.77,58.77,79000.0,47.8448,47.8936,47.796,47.796,79000.0
2012-04-25 14:30:00,58.78,58.85,58.75,58.75,111500.0,47.8042,47.8611,47.7798,47.7798,111500.0
2012-04-25 14:35:00,58.75,58.77,58.7,58.71,58700.0,47.7798,47.796,47.7391,47.7472,58700.0
2012-04-25 14:40:00,58.71,58.72,58.67,58.69,62800.0,47.7472,47.7554,47.7147,47.731,62800.0
2012-04-25 14:45:00,58.69,58.8,58.68,58.79,46100.0,47.731,47.8204,47.7228,47.8123,46100.0
2012-04-25 14:50:00,58.79,58.84,58.77,58.81,54300.0,47.8123,47.853,47.796,47.8286,54300.0
2012-04-25 14:55:00,58.81,58.92,58.81,58.91,37300.0,47.8286,47.918,47.8286,47.9099,37300.0
2012-04-25 15:00:00,58.91,59.0,58.91,58.99,43400.0,47.9099,47.9831,47.9099,47.975,43400.0
2012-04-25 15:05:00,58.99,59.02,58.98,59.0,77800.0,47.975,47.9994,47.9668,47.9831,77800.0
2012-04-25 15:10:00,59.0,59.02,58.96,58.97,46700.0,47.9831,47.9994,47.9506,47.9587,46700.0
2012-04-25 15:15:00,58.96,58.99,58.93,58.99,40300.0,47.9506,47.975,47.9262,47.975,40300.0
2012-04-25 15:20:00,58.98,58.99,58.9,58.92,59000.0,47.9668,47.975,47.9018,47.918,59000.0
2012-04-25 15:25:00,58.92,58.93,58.88,58.89,44200.0,47.918,47.9262,47.8855,47.8936,44200.0
2012-04-25 15:30:00,58.88,58.92,58.86,58.91,72400.0,47.8855,47.918,47.8692,47.9099,72400.0
2012-04-25 15:35:00,58.92,58.99,58.91,58.93,62100.0,47.918,47.975,47.9099,47.9262,62100.0
2012-04-25 15:40:00,58.94,58.96,58.84,58.85,190600.0,47.9343,47.9506,47.853,47.8611,190600.0
2012-04-25 15:45:00,58.85,58.86,58.79,58.79,173300.0,47.8611,47.8692,47.8123,47.8123,173300.0
2012-04-25 15:50:00,58.8,58.91,58.8,58.91,74100.0,47.8204,47.9099,47.8204,47.9099,74100.0
2012-04-25 15:55:00,58.9,58.96,58.84,58.88,456200.0,47.9018,47.9506,47.853,47.8855,456200.0
2012-04-26 09:30:00,56.94,57.55,56.9,56.9,634800.0,46.3077,46.8038,46.2752,46.2752,634800.0
2012-04-26 09:35:00,56.93,57.13,56.47,56.88,355400.0,46.2996,46.4623,45.9255,46.2589,355400.0
2012-04-26 09:40:00,56.87,56.99,56.63,56.76,279400.0,46.2508,46.3484,46.0556,46.1614,279400.0
2012-04-26 09:45:00,56.76,56.93,56.75,56.77,281800.0,46.1614,46.2996,46.1532,46.1695,281800.0
2012-04-26 09:50:00,56.76,56.95,56.76,56.95,192200.0,46.1614,46.3159,46.1614,46.3159,192200.0
2012-04-26 09:55:00,56.93,57.04,56.86,57.0,284700.0,46.2996,46.3891,46.2427,46.3565,284700.0
2012-04-26 10:00:00,57.0,57.07,56.92,57.02,148500.0,46.3565,46.4135,46.2915,46.3728,148500.0
2012-04-26 10:05:00,57.01,57.21,56.98,57.21,109600.0,46.3647,46.5273,46.3403,46.5273,109600.0
2012-04-26 10:10:00,57.21,57.26,57.14,57.25,113600.0,46.5273,46.568,46.4704,46.5599,113600.0
2012-04-26 10:15:00,57.25,57.48,57.2,57.46,159900.0,46.5599,46.7469,46.5192,46.7306,159900.0
2012-04-26 10:20:00,57.46,57.71,57.46,57.65,154200.0,46.7306,46.934,46.7306,46.8852,154200.0
2012-04-26 10:25:00,57.66,57.76,57.45,57.45,120500.0,46.8933,46.9746,46.7225,46.7225,120500.0
2012-04-26 10:30:00,57.45,57.67,57.45,57.58,96800.0,46.7225,46.9014,46.7225,46.8282,96800.0
2012-04-26 10:35:00,57.58,57.63,57.5,57.63,60300.0,46.8282,46.8689,46.7632,46.8689,60300.0
2012-04-26 10:40:00,57.63,57.63,57.47,57.52,98200.0,46.8689,46.8689,46.7388,46.7794,98200.0
2012-04-26 10:45:00,57.52,57.65,57.52,57.61,41800.0,46.7794,46.8852,46.7794,46.8526,41800.0
2012-04-26 10:50:00,57.61,57.7,57.59,57.67,112900.0,46.8526,46.9258,46.8364,46.9014,112900.0
2012-04-26 10:55:00,57.68,57.85,57.65,57.65,127800.0,46.9096,47.0478,46.8852,46.8852,127800.0
2012-04-26 11:00:00,57.65,57.74,57.64,57.68,158100.0,46.8852,46.9584,46.877,46.9096,158100.0
2012-04-26 11:05:00,57.68,57.85,57.67,57.8,92500.0,46.9096,47.0478,46.9014,47.0072,92500.0
2012-04-26 11:10:00,57.81,57.85,57.75,57.82,159500.0,47.0153,47.0478,46.9665,47.0234,159500.0
2012-04-26 11:15:00,57.82,57.83,57.74,57.78,77600.0,47.0234,47.0316,46.9584,46.9909,77600.0
2012-04-26 11:20:00,57.78,57.86,57.78,57.86,101900.0,46.9909,47.056,46.9909,47.056,101900.0
2012-04-26 11:25:00,57.87,57.98,57.86,57.98,49200.0,47.0641,47.1535,47.056,47.1535,49200.0
2012-04-26 11:30:00,57.97,58.0,57.88,57.98,120300.0,47.1454,47.1698,47.0722,47.1535,120300.0
2012-04-26 11:35:00,57.98,58.0,57.98,58.0,111200.0,47.1535,47.1698,47.1535,47.1698,111200.0
2012-04-26 11:40:00,57.99,58.0,57.99,57.99,48100.0,47.1617,47.1698,47.1617,47.1617,48100.0
2012-04-26 11:45:00,58.0,58.1,58.0,58.08,94500.0,47.1698,47.2511,47.1698,47.2349,94500.0
2012-04-26 11:50:00,58.07,58.08,57.99,58.0,73300.0,47.2267,47.2349,47.1617,47.1698,73300.0
2012-04-26 11:55:00,58.0,58.01,57.82,57.97,184000.0,47.1698,47.1779,47.0234,47.1454,184000.0
2012-04-26 12:00:00,57.96,58.06,57.96,58.05,42000.0,47.1373,47.2186,47.1373,47.2105,42000.0
2012-04-26 12:05:00,58.06,58.09,58.0,58.0,55500.0,47.2186,47.243,47.1698,47.1698,55500.0
2012-04-26 12:10:00,58.01,58.09,58.0,58.07,35300.0,47.1779,47.243,47.1698,47.2267,35300.0
2012-04-26 12:15:00,58.07,58.1,58.07,58.08,24900.0,47.2267,47.2511,47.2267,47.2349,24900.0
2012-04-26 12:20:00,58.07,58.1,58.05,58.05,101700.0,47.2267,47.2511,47.2105,47.2105,101700.0
2012-04-26 12:25:00,58.06,58.11,58.06,58.09,113000.0,47.2186,47.2593,47.2186,47.243,113000.0
2012-04-26 12:30:00,58.1,58.15,58.07,58.14,124300.0,47.2511,47.2918,47.2267,47.2837,124300.0
2012-04-26 12:35:00,58.14,58.2,58.14,58.18,65800.0,47.2837,47.3325,47.2837,47.3162,65800.0
2012-04-26 12:40:00,58.18,58.3,58.18,58.29,67200.0,47.3162,47.4138,47.3162,47.4057,67200.0
2012-04-26 12:45:00,58.29,58.29,58.2,58.24,26700.0,47.4057,47.4057,47.3325,47.365,26700.0
2012-04-26 12:50:00,58.25,58.3,58.24,58.27,19800.0,47.3731,47.4138,47.365,47.3894,19800.0
2012-04-26 12:55:00,58.27,58.28,58.21,58.28,19200.0,47.3894,47.3975,47.3406,47.3975,19200.0
2012-04-26 13:00:00,58.28,58.29,58.26,58.28,30200.0,47.3975,47.4057,47.3813,47.3975,30200.0
2012-04-26 13:05:00,58.28,58.3,58.24,58.28,80800.0,47.3975,47.4138,47.365,47.3975,80800.0
2012-04-26 13:10:00,58.28,58.32,58.28,58.32,99900.0,47.3975,47.4301,47.3975,47.4301,99900.0
2012-04-26 13:15:00,58.32,58.49,58.32,58.42,89300.0,47.4301,47.5683,47.4301,47.5114,89300.0
2012-04-26 13:20:00,58.43,58.44,58.32,58.34,42900.0,47.5195,47.5277,47.4301,47.4463,42900.0
2012-04-26 13:25:00,58.35,58.37,58.29,58.35,27100.0,47.4545,47.4707,47.4057,47.4545,27100.0
2012-04-26 13:30:00,58.35,58.4,58.34,58.35,47400.0,47.4545,47.4951,47.4463,47.4545,47400.0
2012-04-26 13:35:00,58.35,58.47,58.35,58.46,47300.0,47.4545,47.5521,47.4545,47.5439,47300.0
2012-04-26 13:40:00,58.44,58.5,58.44,58.45,61600.0,47.5277,47.5765,47.5277,47.5358,61600.0
2012-04-26 13:45:00,58.44,58.48,58.42,58.48,110700.0,47.5277,47.5602,47.5114,47.5602,110700.0
2012-04-26 13:50:00,58.49,58.53,58.47,58.47,119200.0,47.5683,47.6008,47.5521,47.5521,119200.0
2012-04-26 13:55:00,58.47,58.5,58.43,58.48,110700.0,47.5521,47.5765,47.5195,47.5602,110700.0
2012-04-26 14:00:00,58.48,58.49,58.43,58.43,83900.0,47.5602,47.5683,47.5195,47.5195,83900.0
2012-04-26 14:05:00,58.43,58.45,58.36,58.36,23700.0,47.5195,47.5358,47.4626,47.4626,23700.0
2012-04-26 14:10:00,58.36,58.42,58.31,58.31,57200.0,47.4626,47.5114,47.4219,47.4219,57200.0
2012-04-26 14:15:00,58.31,58.35,58.28,58.35,43200.0,47.4219,47.4545,47.3975,47.4545,43200.0
2012-04-26 14:20:00,58.35,58.35,58.29,58.34,36900.0,47.4545,47.4545,47.4057,47.4463,36900.0
2012-04-26 14:25:00,58.34,58.39,58.3,58.38,37200.0,47.4463,47.487,47.4138,47.4789,37200.0
2012-04-26 14:30:00,58.37,58.44,58.37,58.4,47000.0,47.4707,47.5277,47.4707,47.4951,47000.0
2012-04-26 14:35:00,58.4,58.42,58.37,58.38,46600.0,47.4951,47.5114,47.4707,47.4789,46600.0
2012-04-26 14:40:00,58.38,58.39,58.34,58.35,51100.0,47.4789,47.487,47.4463,47.4545,51100.0
2012-04-26 14:45:00,58.34,58.44,58.34,58.4,67600.0,47.4463,47.5277,47.4463,47.4951,67600.0
2012-04-26 14:50:00,58.39,58.48,58.38,58.44,83100.0,47.487,47.5602,47.4789,47.5277,83100.0
2012-04-26 14:55:00,58.43,58.43,58.39,58.4,38000.0,47.5195,47.5195,47.487,47.4951,38000.0
2012-04-26 15:00:00,58.4,58.45,58.35,58.44,70900.0,47.4951,47.5358,47.4545,47.5277,70900.0
2012-04-26 15:05:00,58.44,58.48,58.43,58.47,79600.0,47.5277,47.5602,47.5195,47.5521,79600.0
2012-04-26 15:10:00,58.46,58.55,58.46,58.55,84700.0,47.5439,47.6171,47.5439,47.6171,84700.0
2012-04-26 15:15:00,58.56,58.61,58.55,58.58,78900.0,47.6252,47.6659,47.6171,47.6415,78900.0
2012-04-26 15:20:00,58.57,58.6,58.54,58.6,72300.0,47.6334,47.6578,47.609,47.6578,72300.0
2012-04-26 15:25:00,58.59,58.66,58.58,58.66,97000.0,47.6496,47.7066,47.6415,47.7066,97000.0
2012-04-26 15:30:00,58.67,58.67,58.49,58.5,132200.0,47.7147,47.7147,47.5683,47.5765,132200.0
2012-04-26 15:35:00,58.5,58.51,58.42,58.42,115800.0,47.5765,47.5846,47.5114,47.5114,115800.0
2012-04-26 15:40:00,58.43,58.45,58.43,58.44,128900.0,47.5195,47.5358,47.5195,47.5277,128900.0
2012-04-26 15:45:00,58.45,58.48,58.41,58.41,223900.0,47.5358,47.5602,47.5033,47.5033,223900.0
2012-04-26 15:50:00,58.42,58.44,58.39,58.4,171800.0,47.5114,47.5277,47.487,47.4951,171800.0
2012-04-26 15:55:00,58.39,58.43,58.33,58.41,374500.0,47.487,47.5195,47.4382,47.5033,374500.0
2012-04-27 09:30:00,58.61,58.74,58.07,58.07,337200.0,47.6659,47.7716,47.2267,47.2267,337200.0
2012-04-27 09:35:00,58.08,58.08,57.8,57.9,242100.0,47.2349,47.2349,47.0072,47.0885,242100.0
2012-04-27 09:40:00,57.9,58.0,57.85,58.0,166200.0,47.0885,47.1698,47.0478,47.1698,166200.0
2012-04-27 09:45:00,58.01,58.01,57.82,57.85,148400.0,47.1779,47.1779,47.0234,47.0478,148400.0
2012-04-27 09:50:00,57.85,57.86,57.77,57.8,112400.0,47.0478,47.056,46.9828,47.0072,112400.0
2012-04-27 09:55:00,57.8,57.81,57.65,57.68,139400.0,47.0072,47.0153,46.8852,46.9096,139400.0
2012-04-27 10:00:00,57.67,57.75,57.63,57.64,84100.0,46.9014,46.9665,46.8689,46.877,84100.0
2012-04-27 10:05:00,57.64,57.76,57.63,57.76,91200.0,46.877,46.9746,46.8689,46.9746,91200.0
2012-04-27 10:10:00,57.76,57.81,57.76,57.78,84900.0,46.9746,47.0153,46.9746,46.9909,84900.0
2012-04-27 10:15:00,57.77,57.8,57.7,57.79,97400.0,46.9828,47.0072,46.9258,46.999,97400.0
2012-04-27 10:20:00,57.8,57.89,57.8,57.82,142800.0,47.0072,47.0804,47.0072,47.0234,142800.0
2012-04-27 10:25:00,57.83,57.87,57.79,57.84,107700.0,47.0316,47.0641,46.999,47.0397,107700.0
2012-04-27 10:30:00,57.85,57.98,57.85,57.91,148000.0,47.0478,47.1535,47.0478,47.0966,148000.0
2012-04-27 10:35:00,57.9,57.92,57.8,57.8,80500.0,47.0885,47.1048,47.0072,47.0072,80500.0
2012-04-27 10:40:00,57.8,57.81,57.61,57.61,74600.0,47.0072,47.0153,46.8526,46.8526,74600.0
2012-04-27 10:45:00,57.6,57.66,57.59,57.66,80200.0,46.8445,46.8933,46.8364,46.8933,80200.0
2012-04-27 10:50:00,57.66,57.76,57.62,57.76,87400.0,46.8933,46.9746,46.8608,46.9746,87400.0
2012-04-27 10:55:00,57.77,57.91,57.77,57.84,91600.0,46.9828,47.0966,46.9828,47.0397,91600.0
2012-04-27 11:00:00,57.84,57.87,57.8,57.8,48600.0,47.0397,47.0641,47.0072,47.0072,48600.0
2012-04-27 11:05:00,57.8,57.8,57.71,57.78,48100.0,47.0072,47.0072,46.934,46.9909,48100.0
2012-04-27 11:10:00,57.78,57.83,57.78,57.78,74700.0,46.9909,47.0316,46.9909,46.9909,74700.0
2012-04-27 11:15:00,57.78,57.81,57.78,57.78,43800.0,46.9909,47.0153,46.9909,46.9909,43800.0
2012-04-27 11:20:00,57.79,57.81,57.76,57.78,68300.0,46.999,47.0153,46.9746,46.9909,68300.0
2012-04-27 11:25:00,57.79,57.82,57.74,57.78,36700.0,46.999,47.0234,46.9584,46.9909,36700.0
2012-04-27 11:30:00,57.79,57.8,57.73,57.78,44300.0,46.999,47.0072,46.9502,46.9909,44300.0
2012-04-27 11:35:00,57.78,57.85,57.77,57.83,55100.0,46.9909,47.0478,46.9828,47.0316,55100.0
2012-04-27 11:40:00,57.85,57.86,57.76,57.77,104000.0,47.0478,47.056,46.9746,46.9828,104000.0
2012-04-27 11:45:00,57.76,57.81,57.74,57.74,44300.0,46.9746,47.0153,46.9584,46.9584,44300.0
2012-04-27 11:50:00,57.74,57.78,57.74,57.76,19500.0,46.9584,46.9909,46.9584,46.9746,19500.0
2012-04-27 11:55:00,57.76,57.8,57.73,57.8,68000.0,46.9746,47.0072,46.9502,47.0072,68000.0
2012-04-27 12:00:00,57.79,57.84,57.79,57.82,48700.0,46.999,47.0397,46.999,47.0234,48700.0
2012-04-27 12:05:00,57.82,57.84,57.77,57.77,148300.0,47.0234,47.0397,46.9828,46.9828,148300.0
2012-04-27 12:10:00,57.77,57.78,57.7,57.73,56600.0,46.9828,46.9909,46.9258,46.9502,56600.0
2012-04-27 12:15:00,57.73,57.81,57.72,57.81,30100.0,46.9502,47.0153,46.9421,47.0153,30100.0
2012-04-27 12:20:00,57.8,57.8,57.76,57.77,36600.0,47.0072,47.0072,46.9746,46.9828,36600.0
2012-04-27 12:25:00,57.77,57.78,57.75,57.75,29900.0,46.9828,46.9909,46.9665,46.9665,29900.0
2012-04-27 12:30:00,57.75,57.8,57.75,57.8,33800.0,46.9665,47.0072,46.9665,47.0072,33800.0
2012-04-27 12:35:00,57.8,57.8,57.77,57.79,66100.0,47.0072,47.0072,46.9828,46.999,66100.0
2012-04-27 12:40:00,57.79,57.79,57.75,57.76,31700.0,46.999,46.999,46.9665,46.9746,31700.0
2012-04-27 12:45:00,57.77,57.77,57.73,57.73,45900.0,46.9828,46.9828,46.9502,46.9502,45900.0
2012-04-27 12:50:00,57.74,57.76,57.73,57.76,44400.0,46.9584,46.9746,46.9502,46.9746,44400.0
2012-04-27 12:55:00,57.76,57.8,57.74,57.78,47500.0,46.9746,47.0072,46.9584,46.9909,47500.0
2012-04-27 13:00:00,57.79,57.79,57.77,57.78,33800.0,46.999,46.999,46.9828,46.9909,33800.0
2012-04-27 13:05:00,57.79,57.8,57.78,57.79,71100.0,46.999,47.0072,46.9909,46.999,71100.0
2012-04-27 13:10:00,57.79,57.81,57.76,57.79,63900.0,46.999,47.0153,46.9746,46.999,63900.0
2012-04-27 13:15:00,57.79,57.79,57.77,57.79,43800.0,46.999,46.999,46.9828,46.999,43800.0
2012-04-27 13:20:00,57.79,57.79,57.78,57.79,30400.0,46.999,46.999,46.9909,46.999,30400.0
2012-04-27 13:25:00,57.79,57.86,57.78,57.86,83900.0,46.999,47.056,46.9909,47.056,83900.0
2012-04-27 13:30:00,57.86,57.93,57.86,57.93,79400.0,47.056,47.1129,47.056,47.1129,79400.0
2012-04-27 13:35:00,57.93,58.0,57.93,57.98,71000.0,47.1129,47.1698,47.1129,47.1535,71000.0
2012-04-27 13:40:00,57.97,58.03,57.97,58.0,45200.0,47.1454,47.1942,47.1454,47.1698,45200.0
2012-04-27 13:45:00,58.0,58.01,58.0,58.0,13800.0,47.1698,47.1779,47.1698,47.1698,13800.0
2012-04-27 13:50:00,58.0,58.0,57.93,57.93,47200.0,47.1698,47.1698,47.1129,47.1129,47200.0
2012-04-27 13:55:00,57.93,57.95,57.92,57.95,19300.0,47.1129,47.1292,47.1048,47.1292,19300.0
2012-04-27 14:00:00,57.94,57.97,57.93,57.97,38700.0,47.121,47.1454,47.1129,47.1454,38700.0
2012-04-27 14:05:00,57.97,58.01,57.96,58.0,45000.0,47.1454,47.1779,47.1373,47.1698,45000.0
2012-04-27 14:10:00,58.0,58.04,57.99,58.04,29900.0,47.1698,47.2023,47.1617,47.2023,29900.0
2012-04-27 14:15:00,58.04,58.05,58.02,58.03,54500.0,47.2023,47.2105,47.1861,47.1942,54500.0
2012-04-27 14:20:00,58.04,58.11,58.03,58.11,41300.0,47.2023,47.2593,47.1942,47.2593,41300.0
2012-04-27 14:25:00,58.11,58.15,58.1,58.11,46200.0,47.2593,47.2918,47.2511,47.2593,46200.0
2012-04-27 14:30:00,58.1,58.12,58.06,58.09,64000.0,47.2511,47.2674,47.2186,47.243,64000.0
2012-04-27 14:35:00,58.1,58.1,58.08,58.09,45100.0,47.2511,47.2511,47.2349,47.243,45100.0
2012-04-27 14:40:00,58.09,58.11,58.09,58.1,44300.0,47.243,47.2593,47.243,47.2511,44300.0
2012-04-27 14:45:00,58.11,58.17,58.1,58.17,53300.0,47.2593,47.3081,47.2511,47.3081,53300.0
2012-04-27 14:50:00,58.17,58.2,58.15,58.15,67000.0,47.3081,47.3325,47.2918,47.2918,67000.0
2012-04-27 14:55:00,58.15,58.16,58.11,58.12,52600.0,47.2918,47.2999,47.2593,47.2674,52600.0
2012-04-27 15:00:00,58.12,58.13,58.07,58.08,151300.0,47.2674,47.2755,47.2267,47.2349,151300.0
2012-04-27 15:05:00,58.08,58.12,58.06,58.1,66600.0,47.2349,47.2674,47.2186,47.2511,66600.0
2012-04-27 15:10:00,58.1,58.12,58.09,58.09,46800.0,47.2511,47.2674,47.243,47.243,46800.0
2012-04-27 15:15:00,58.09,58.1,58.03,58.04,60200.0,47.243,47.2511,47.1942,47.2023,60200.0
2012-04-27 15:20:00,58.04,58.05,58.02,58.05,42000.0,47.2023,47.2105,47.1861,47.2105,42000.0
2012-04-27 15:25:00,58.05,58.05,58.03,58.03,51600.0,47.2105,47.2105,47.1942,47.1942,51600.0
2012-04-27 15:30:00,58.04,58.07,58.02,58.06,91100.0,47.2023,47.2267,47.1861,47.2186,91100.0
2012-04-27 15:35:00,58.06,58.07,58.03,58.03,84100.0,47.2186,47.2267,47.1942,47.1942,84100.0
2012-04-27 15:40:00,58.03,58.05,57.96,58.02,209000.0,47.1942,47.2105,47.1373,47.1861,209000.0
2012-04-27 15:45:00,58.02,58.03,57.96,57.98,129400.0,47.1861,47.1942,47.1373,47.1535,129400.0
2012-04-27 15:50:00,57.98,57.99,57.89,57.9,126800.0,47.1535,47.1617,47.0804,47.0885,126800.0
2012-04-27 15:55:00,57.9,57.96,57.88,57.92,311000.0,47.0885,47.1373,47.0722,47.1048,311000.0
2012-04-30 09:30:00,56.95,57.48,56.4,56.59,502700.0,46.3159,46.7469,45.8686,46.0231,502700.0
2012-04-30 09:35:00,56.71,56.73,56.48,56.61,156900.0,46.1207,46.137,45.9336,46.0394,156900.0
2012-04-30 09:40:00,56.61,56.78,56.55,56.61,196000.0,46.0394,46.1776,45.9906,46.0394,196000.0
2012-04-30 09:45:00,56.61,56.71,56.53,56.67,164800.0,46.0394,46.1207,45.9743,46.0882,164800.0
2012-04-30 09:50:00,56.67,56.76,56.63,56.74,138700.0,46.0882,46.1614,46.0556,46.1451,138700.0
2012-04-30 09:55:00,56.76,56.77,56.6,56.65,151700.0,46.1614,46.1695,46.0312,46.0719,151700.0
2012-04-30 10:00:00,56.65,56.66,56.6,56.63,141100.0,46.0719,46.08,46.0312,46.0556,141100.0
2012-04-30 10:05:00,56.63,56.65,56.56,56.57,90400.0,46.0556,46.0719,45.9987,46.0068,90400.0
2012-04-30 10:10:00,56.57,56.61,56.45,56.45,108300.0,46.0068,46.0394,45.9092,45.9092,108300.0
2012-04-30 10:15:00,56.44,56.45,56.24,56.37,176900.0,45.9011,45.9092,45.7385,45.8442,176900.0
2012-04-30 10:20:00,56.37,56.39,56.26,56.33,184000.0,45.8442,45.8604,45.7547,45.8116,184000.0
2012-04-30 10:25:00,56.33,56.34,56.1,56.15,135600.0,45.8116,45.8198,45.6246,45.6653,135600.0
2012-04-30 10:30:00,56.14,56.24,56.09,56.16,125600.0,45.6571,45.7385,45.6165,45.6734,125600.0
2012-04-30 10:35:00,56.15,56.2,56.12,56.2,84600.0,45.6653,45.7059,45.6409,45.7059,84600.0
2012-04-30 10:40:00,56.2,56.2,55.9,55.94,233500.0,45.7059,45.7059,45.4619,45.4945,233500.0
2012-04-30 10:45:00,55.95,55.97,55.79,55.83,309800.0,45.5026,45.5189,45.3725,45.405,309800.0
2012-04-30 10:50:00,55.83,56.01,55.8,55.8,158000.0,45.405,45.5514,45.3806,45.3806,158000.0
2012-04-30 10:55:00,55.8,55.9,55.74,55.89,136100.0,45.3806,45.4619,45.3318,45.4538,136100.0
2012-04-30 11:00:00,55.89,55.98,55.85,55.9,162100.0,45.4538,45.527,45.4213,45.4619,162100.0
2012-04-30 11:05:00,55.89,55.94,55.79,55.79,102000.0,45.4538,45.4945,45.3725,45.3725,102000.0
2012-04-30 11:10:00,55.8,55.81,55.58,55.68,173300.0,45.3806,45.3887,45.2017,45.283,173300.0
2012-04-30 11:15:00,55.67,55.69,55.48,55.58,219700.0,45.2749,45.2912,45.1204,45.2017,219700.0
2012-04-30 11:20:00,55.58,55.77,55.55,55.6,115600.0,45.2017,45.3562,45.1773,45.218,115600.0
2012-04-30 11:25:00,55.59,55.6,55.5,55.56,180300.0,45.2098,45.218,45.1366,45.1854,180300.0
2012-04-30 11:30:00,55.56,55.64,55.5,55.6,183400.0,45.1854,45.2505,45.1366,45.218,183400.0
2012-04-30 11:35:00,55.61,55.68,55.6,55.63,59900.0,45.2261,45.283,45.218,45.2424,59900.0
2012-04-30 11:40:00,55.63,55.7,55.59,55.7,75000.0,45.2424,45.2993,45.2098,45.2993,75000.0
2012-04-30 11:45:00,55.71,55.72,55.64,55.67,116900.0,45.3074,45.3156,45.2505,45.2749,116900.0
2012-04-30 11:50:00,55.67,55.81,55.65,55.79,96000.0,45.2749,45.3887,45.2586,45.3725,96000.0
2012-04-30 11:55:00,55.79,55.84,55.74,55.8,46200.0,45.3725,45.4131,45.3318,45.3806,46200.0
2012-04-30 12:00:00,55.8,55.8,55.67,55.68,58200.0,45.3806,45.3806,45.2749,45.283,58200.0
2012-04-30 12:05:00,55.68,55.75,55.67,55.72,49000.0,45.283,45.34,45.2749,45.3156,49000.0
2012-04-30 12:10:00,55.72,55.77,55.7,55.77,22400.0,45.3156,45.3562,45.2993,45.3562,22400.0
2012-04-30 12:15:00,55.76,55.8,55.73,55.74,31800.0,45.3481,45.3806,45.3237,45.3318,31800.0
2012-04-30 12:20:00,55.73,55.74,55.64,55.66,50200.0,45.3237,45.3318,45.2505,45.2668,50200.0
2012-04-30 12:25:00,55.66,55.69,55.61,55.66,58000.0,45.2668,45.2912,45.2261,45.2668,58000.0
2012-04-30 12:30:00,55.66,55.72,55.65,55.66,36200.0,45.2668,45.3156,45.2586,45.2668,36200.0
2012-04-30 12:35:00,55.67,55.68,55.6,55.61,47600.0,45.2749,45.283,45.218,45.2261,47600.0
2012-04-30 12:40:00,55.6,55.65,55.6,55.62,35400.0,45.218,45.2586,45.218,45.2342,35400.0
2012-04-30 12:45:00,55.62,55.67,55.62,55.67,30300.0,45.2342,45.2749,45.2342,45.2749,30300.0
2012-04-30 12:50:00,55.67,55.69,55.65,55.69,18600.0,45.2749,45.2912,45.2586,45.2912,18600.0
2012-04-30 12:55:00,55.69,55.69,55.64,55.69,36500.0,45.2912,45.2912,45.2505,45.2912,36500.0
2012-04-30 13:00:00,55.69,55.74,55.68,55.74,16700.0,45.2912,45.3318,45.283,45.3318,16700.0
2012-04-30 13:05:00,55.74,55.79,55.73,55.79,19600.0,45.3318,45.3725,45.3237,45.3725,19600.0
2012-04-30 13:10:00,55.79,55.82,55.73,55.74,44700.0,45.3725,45.3969,45.3237,45.3318,44700.0
2012-04-30 13:15:00,55.73,55.75,55.7,55.72,27200.0,45.3237,45.34,45.2993,45.3156,27200.0
2012-04-30 13:20:00,55.72,55.73,55.68,55.72,60800.0,45.3156,45.3237,45.283,45.3156,60800.0
2012-04-30 13:25:00,55.72,55.74,55.69,55.74,57600.0,45.3156,45.3318,45.2912,45.3318,57600.0
2012-04-30 13:30:00,55.74,55.81,55.73,55.8,62900.0,45.3318,45.3887,45.3237,45.3806,62900.0
2012-04-30 13:35:00,55.8,55.8,55.76,55.79,50100.0,45.3806,45.3806,45.3481,45.3725,50100.0
2012-04-30 13:40:00,55.8,55.81,55.74,55.81,56200.0,45.3806,45.3887,45.3318,45.3887,56200.0
2012-04-30 13:45:00,55.81,55.84,55.78,55.84,55600.0,45.3887,45.4131,45.3643,45.4131,55600.0
2012-04-30 13:50:00,55.84,55.86,55.83,55.84,79900.0,45.4131,45.4294,45.405,45.4131,79900.0
2012-04-30 13:55:00,55.84,55.84,55.76,55.76,43700.0,45.4131,45.4131,45.3481,45.3481,43700.0
2012-04-30 14:00:00,55.77,55.8,55.74,55.74,47300.0,45.3562,45.3806,45.3318,45.3318,47300.0
2012-04-30 14:05:00,55.73,55.73,55.66,55.66,43600.0,45.3237,45.3237,45.2668,45.2668,43600.0
2012-04-30 14:10:00,55.66,55.75,55.65,55.69,58600.0,45.2668,45.34,45.2586,45.2912,58600.0
2012-04-30 14:15:00,55.69,55.74,55.67,55.68,38500.0,45.2912,45.3318,45.2749,45.283,38500.0
2012-04-30 14:20:00,55.68,55.68,55.65,55.66,42300.0,45.283,45.283,45.2586,45.2668,42300.0
2012-04-30 14:25:00,55.66,55.69,55.65,55.67,58900.0,45.2668,45.2912,45.2586,45.2749,58900.0
2012-04-30 14:30:00,55.68,55.8,55.67,55.8,48300.0,45.283,45.3806,45.2749,45.3806,48300.0
2012-04-30 14:35:00,55.79,55.88,55.78,55.87,117600.0,45.3725,45.4457,45.3643,45.4375,117600.0
2012-04-30 14:40:00,55.86,55.95,55.86,55.95,90400.0,45.4294,45.5026,45.4294,45.5026,90400.0
2012-04-30 14:45:00,55.94,55.95,55.87,55.91,102500.0,45.4945,45.5026,45.4375,45.4701,102500.0
2012-04-30 14:50:00,55.92,56.0,55.92,56.0,118700.0,45.4782,45.5433,45.4782,45.5433,118700.0
2012-04-30 14:55:00,55.99,56.04,55.94,55.96,98800.0,45.5351,45.5758,45.4945,45.5107,98800.0
2012-04-30 15:00:00,55.96,56.04,55.95,56.03,61200.0,45.5107,45.5758,45.5026,45.5677,61200.0
2012-04-30 15:05:00,56.04,56.09,56.01,56.05,90700.0,45.5758,45.6165,45.5514,45.5839,90700.0
2012-04-30 15:10:00,56.06,56.1,56.05,56.09,86000.0,45.5921,45.6246,45.5839,45.6165,86000.0
2012-04-30 15:15:00,56.08,56.13,56.08,56.11,61500.0,45.6083,45.649,45.6083,45.6327,61500.0
2012-04-30 15:20:00,56.1,56.16,56.1,56.13,52700.0,45.6246,45.6734,45.6246,45.649,52700.0
2012-04-30 15:25:00,56.14,56.21,56.13,56.2,114200.0,45.6571,45.7141,45.649,45.7059,114200.0
2012-04-30 15:30:00,56.19,56.21,56.16,56.18,110800.0,45.6978,45.7141,45.6734,45.6897,110800.0
2012-04-30 15:35:00,56.18,56.21,56.12,56.12,130200.0,45.6897,45.7141,45.6409,45.6409,130200.0
2012-04-30 15:40:00,56.12,56.17,56.06,56.17,115000.0,45.6409,45.6815,45.5921,45.6815,115000.0
2012-04-30 15:45:00,56.17,56.2,56.01,56.02,165100.0,45.6815,45.7059,45.5514,45.5595,165100.0
2012-04-30 15:50:00,56.02,56.08,56.01,56.08,212200.0,45.5595,45.6083,45.5514,45.6083,212200.0
2012-04-30 15:55:00,56.08,56.14,56.07,56.12,442700.0,45.6083,45.6571,45.6002,45.6409,442700.0
2012-05-01 09:30:00,56.27,56.45,56.15,56.44,119700.0,45.7629,45.9092,45.6653,45.9011,119700.0
2012-05-01 09:35:00,56.45,56.55,56.43,56.52,74500.0,45.9092,45.9906,45.893,45.9662,74500.0
2012-05-01 09:40:00,56.52,56.62,56.47,56.6,64300.0,45.9662,46.0475,45.9255,46.0312,64300.0
2012-05-01 09:45:00,56.6,56.69,56.52,56.69,127700.0,46.0312,46.1044,45.9662,46.1044,127700.0
2012-05-01 09:50:00,56.69,56.77,56.69,56.75,74400.0,46.1044,46.1695,46.1044,46.1532,74400.0
2012-05-01 09:55:00,56.74,56.74,56.55,56.61,92600.0,46.1451,46.1451,45.9906,46.0394,92600.0
2012-05-01 10:00:00,56.64,57.03,56.64,56.97,139900.0,46.0638,46.3809,46.0638,46.3321,139900.0
2012-05-01 10:05:00,56.97,56.99,56.9,56.9,99200.0,46.3321,46.3484,46.2752,46.2752,99200.0
2012-05-01 10:10:00,56.9,56.91,56.8,56.82,81400.0,46.2752,46.2833,46.1939,46.2102,81400.0
2012-05-01 10:15:00,56.83,57.01,56.79,57.01,64500.0,46.2183,46.3647,46.1858,46.3647,64500.0
2012-05-01 10:20:00,57.01,57.12,57.01,57.04,59000.0,46.3647,46.4541,46.3647,46.3891,59000.0
2012-05-01 10:25:00,57.02,57.16,57.0,57.15,85200.0,46.3728,46.4867,46.3565,46.4785,85200.0
2012-05-01 10:30:00,57.15,57.2,57.11,57.19,54500.0,46.4785,46.5192,46.446,46.5111,54500.0
2012-05-01 10:35:00,57.19,57.24,57.18,57.21,47800.0,46.5111,46.5517,46.5029,46.5273,47800.0
2012-05-01 10:40:00,57.21,57.24,57.18,57.22,75700.0,46.5273,46.5517,46.5029,46.5355,75700.0
2012-05-01 10:45:00,57.21,57.23,57.14,57.17,71300.0,46.5273,46.5436,46.4704,46.4948,71300.0
2012-05-01 10:50:00,57.18,57.21,57.15,57.19,50900.0,46.5029,46.5273,46.4785,46.5111,50900.0
2012-05-01 10:55:00,57.19,57.27,57.16,57.21,50900.0,46.5111,46.5761,46.4867,46.5273,50900.0
2012-05-01 11:00:00,57.2,57.25,57.16,57.23,61900.0,46.5192,46.5599,46.4867,46.5436,61900.0
2012-05-01 11:05:00,57.23,57.3,57.21,57.29,73200.0,46.5436,46.6005,46.5273,46.5924,73200.0
2012-05-01 11:10:00,57.29,57.3,57.19,57.19,41200.0,46.5924,46.6005,46.5111,46.5111,41200.0
2012-05-01 11:15:00,57.19,57.23,57.19,57.22,28700.0,46.5111,46.5436,46.5111,46.5355,28700.0
2012-05-01 11:20:00,57.22,57.23,57.19,57.23,25800.0,46.5355,46.5436,46.5111,46.5436,25800.0
2012-05-01 11:25:00,57.24,57.31,57.24,57.3,38000.0,46.5517,46.6087,46.5517,46.6005,38000.0
2012-05-01 11:30:00,57.3,57.32,57.22,57.23,37400.0,46.6005,46.6168,46.5355,46.5436,37400.0
2012-05-01 11:35:00,57.22,57.22,57.14,57.14,36500.0,46.5355,46.5355,46.4704,46.4704,36500.0
2012-05-01 11:40:00,57.14,57.16,57.13,57.14,26100.0,46.4704,46.4867,46.4623,46.4704,26100.0
2012-05-01 11:45:00,57.14,57.23,57.11,57.19,85600.0,46.4704,46.5436,46.446,46.5111,85600.0
2012-05-01 11:50:00,57.19,57.24,57.16,57.23,49200.0,46.5111,46.5517,46.4867,46.5436,49200.0
2012-05-01 11:55:00,57.23,57.23,57.15,57.19,41700.0,46.5436,46.5436,46.4785,46.5111,41700.0
2012-05-01 12:00:00,57.19,57.2,57.15,57.2,38600.0,46.5111,46.5192,46.4785,46.5192,38600.0
2012-05-01 12:05:00,57.2,57.21,57.16,57.18,23600.0,46.5192,46.5273,46.4867,46.5029,23600.0
2012-05-01 12:10:00,57.18,57.21,57.17,57.21,26800.0,46.5029,46.5273,46.4948,46.5273,26800.0
2012-05-01 12:15:00,57.2,57.26,57.2,57.26,58900.0,46.5192,46.568,46.5192,46.568,58900.0
2012-05-01 12:20:00,57.26,57.29,57.25,57.29,25400.0,46.568,46.5924,46.5599,46.5924,25400.0
2012-05-01 12:25:00,57.29,57.35,57.28,57.35,35100.0,46.5924,46.6412,46.5843,46.6412,35100.0
2012-05-01 12:30:00,57.35,57.39,57.28,57.28,36200.0,46.6412,46.6737,46.5843,46.5843,36200.0
2012-05-01 12:35:00,57.3,57.3,57.18,57.18,41300.0,46.6005,46.6005,46.5029,46.5029,41300.0
2012-05-01 12:40:00,57.19,57.2,57.17,57.19,23900.0,46.5111,46.5192,46.4948,46.5111,23900.0
2012-05-01 12:45:00,57.19,57.2,57.18,57.19,11100.0,46.5111,46.5192,46.5029,46.5111,11100.0
2012-05-01 12:50:00,57.2,57.2,57.14,57.14,19200.0,46.5192,46.5192,46.4704,46.4704,19200.0
2012-05-01 12:55:00,57.14,57.19,57.13,57.18,38000.0,46.4704,46.5111,46.4623,46.5029,38000.0
2012-05-01 13:00:00,57.17,57.2,57.14,57.17,22600.0,46.4948,46.5192,46.4704,46.4948,22600.0
2012-05-01 13:05:00,57.17,57.18,57.14,57.16,32700.0,46.4948,46.5029,46.4704,46.4867,32700.0
2012-05-01 13:10:00,57.17,57.19,57.14,57.19,15100.0,46.4948,46.5111,46.4704,46.5111,15100.0
2012-05-01 13:15:00,57.18,57.19,57.11,57.14,35500.0,46.5029,46.5111,46.446,46.4704,35500.0
2012-05-01 13:20:00,57.13,57.16,57.11,57.14,40500.0,46.4623,46.4867,46.446,46.4704,40500.0
2012-05-01 13:25:00,57.15,57.17,57.13,57.17,37100.0,46.4785,46.4948,46.4623,46.4948,37100.0
2012-05-01 13:30:00,57.16,57.17,57.07,57.08,49500.0,46.4867,46.4948,46.4135,46.4216,49500.0
2012-05-01 13:35:00,57.07,57.08,57.04,57.04,22700.0,46.4135,46.4216,46.3891,46.3891,22700.0
2012-05-01 13:40:00,57.04,57.05,56.98,56.98,22600.0,46.3891,46.3972,46.3403,46.3403,22600.0
2012-05-01 13:45:00,56.98,57.0,56.96,56.99,32800.0,46.3403,46.3565,46.324,46.3484,32800.0
2012-05-01 13:50:00,56.99,57.06,56.96,57.05,22200.0,46.3484,46.4053,46.324,46.3972,22200.0
2012-05-01 13:55:00,57.05,57.09,57.04,57.08,12900.0,46.3972,46.4297,46.3891,46.4216,12900.0
2012-05-01 14:00:00,57.07,57.08,57.03,57.03,32300.0,46.4135,46.4216,46.3809,46.3809,32300.0
2012-05-01 14:05:00,57.03,57.08,57.0,57.08,33100.0,46.3809,46.4216,46.3565,46.4216,33100.0
2012-05-01 14:10:00,57.07,57.1,57.03,57.1,103300.0,46.4135,46.4379,46.3809,46.4379,103300.0
2012-05-01 14:15:00,57.09,57.1,57.04,57.05,45100.0,46.4297,46.4379,46.3891,46.3972,45100.0
2012-05-01 14:20:00,57.05,57.06,57.0,57.01,20000.0,46.3972,46.4053,46.3565,46.3647,20000.0
2012-05-01 14:25:00,57.0,57.05,56.97,57.05,30400.0,46.3565,46.3972,46.3321,46.3972,30400.0
2012-05-01 14:30:00,57.05,57.09,57.0,57.09,22100.0,46.3972,46.4297,46.3565,46.4297,22100.0
2012-05-01 14:35:00,57.09,57.13,57.07,57.09,59700.0,46.4297,46.4623,46.4135,46.4297,59700.0
2012-05-01 14:40:00,57.09,57.12,57.07,57.11,22200.0,46.4297,46.4541,46.4135,46.446,22200.0
2012-05-01 14:45:00,57.11,57.14,57.05,57.14,55900.0,46.446,46.4704,46.3972,46.4704,55900.0
2012-05-01 14:50:00,57.14,57.18,57.11,57.17,45000.0,46.4704,46.5029,46.446,46.4948,45000.0
2012-05-01 14:55:00,57.17,57.2,57.16,57.19,26000.0,46.4948,46.5192,46.4867,46.5111,26000.0
2012-05-01 15:00:00,57.19,57.25,57.18,57.25,66500.0,46.5111,46.5599,46.5029,46.5599,66500.0
2012-05-01 15:05:00,57.25,57.29,57.24,57.28,33300.0,46.5599,46.5924,46.5517,46.5843,33300.0
2012-05-01 15:10:00,57.29,57.3,57.26,57.27,51400.0,46.5924,46.6005,46.568,46.5761,51400.0
2012-05-01 15:15:00,57.28,57.31,57.26,57.31,47200.0,46.5843,46.6087,46.568,46.6087,47200.0
2012-05-01 15:20:00,57.31,57.32,57.25,57.26,31900.0,46.6087,46.6168,46.5599,46.568,31900.0
2012-05-01 15:25:00,57.26,57.37,57.26,57.31,78300.0,46.568,46.6575,46.568,46.6087,78300.0
2012-05-01 15:30:00,57.31,57.32,57.22,57.22,54700.0,46.6087,46.6168,46.5355,46.5355,54700.0
2012-05-01 15:35:00,57.22,57.22,57.13,57.17,84800.0,46.5355,46.5355,46.4623,46.4948,84800.0
2012-05-01 15:40:00,57.16,57.29,57.16,57.29,50600.0,46.4867,46.5924,46.4867,46.5924,50600.0
2012-05-01 15:45:00,57.28,57.29,57.23,57.29,113600.0,46.5843,46.5924,46.5436,46.5924,113600.0
2012-05-01 15:50:00,57.28,57.28,57.17,57.2,173500.0,46.5843,46.5843,46.4948,46.5192,173500.0
2012-05-01 15:55:00,57.2,57.21,57.11,57.16,288600.0,46.5192,46.5273,46.446,46.4867,288600.0
2012-05-02 09:30:00,56.77,57.16,56.7,57.14,119200.0,46.1695,46.4867,46.1126,46.4704,119200.0
2012-05-02 09:35:00,57.15,57.3,57.11,57.26,64800.0,46.4785,46.6005,46.446,46.568,64800.0
2012-05-02 09:40:00,57.26,57.27,57.16,57.21,28000.0,46.568,46.5761,46.4867,46.5273,28000.0
2012-05-02 09:45:00,57.21,57.38,57.17,57.3,53500.0,46.5273,46.6656,46.4948,46.6005,53500.0
2012-05-02 09:50:00,57.31,57.42,57.3,57.42,64100.0,46.6087,46.6981,46.6005,46.6981,64100.0
2012-05-02 09:55:00,57.41,57.41,57.24,57.26,80400.0,46.69,46.69,46.5517,46.568,80400.0
2012-05-02 10:00:00,57.29,57.38,57.22,57.23,89000.0,46.5924,46.6656,46.5355,46.5436,89000.0
2012-05-02 10:05:00,57.23,57.33,57.21,57.3,151300.0,46.5436,46.6249,46.5273,46.6005,151300.0
2012-05-02 10:10:00,57.3,57.41,57.3,57.33,50600.0,46.6005,46.69,46.6005,46.6249,50600.0
2012-05-02 10:15:00,57.33,57.34,57.09,57.09,68000.0,46.6249,46.6331,46.4297,46.4297,68000.0
2012-05-02 10:20:00,57.1,57.24,57.08,57.18,68500.0,46.4379,46.5517,46.4216,46.5029,68500.0
2012-05-02 10:25:00,57.17,57.21,57.17,57.18,25600.0,46.4948,46.5273,46.4948,46.5029,25600.0
2012-05-02 10:30:00,57.18,57.19,57.12,57.15,63300.0,46.5029,46.5111,46.4541,46.4785,63300.0
2012-05-02 10:35:00,57.15,57.18,57.13,57.16,42800.0,46.4785,46.5029,46.4623,46.4867,42800.0
2012-05-02 10:40:00,57.16,57.18,57.14,57.17,78200.0,46.4867,46.5029,46.4704,46.4948,78200.0
2012-05-02 10:45:00,57.16,57.18,57.11,57.11,61900.0,46.4867,46.5029,46.446,46.446,61900.0
2012-05-02 10:50:00,57.11,57.16,57.09,57.12,41500.0,46.446,46.4867,46.4297,46.4541,41500.0
2012-05-02 10:55:00,57.12,57.15,57.09,57.13,60100.0,46.4541,46.4785,46.4297,46.4623,60100.0
2012-05-02 11:00:00,57.14,57.14,57.09,57.14,50400.0,46.4704,46.4704,46.4297,46.4704,50400.0
2012-05-02 11:05:00,57.13,57.14,57.1,57.12,50800.0,46.4623,46.4704,46.4379,46.4541,50800.0
2012-05-02 11:10:00,57.12,57.13,57.08,57.08,46900.0,46.4541,46.4623,46.4216,46.4216,46900.0
2012-05-02 11:15:00,57.08,57.14,57.08,57.13,34600.0,46.4216,46.4704,46.4216,46.4623,34600.0
2012-05-02 11:20:00,57.14,57.14,57.11,57.12,24900.0,46.4704,46.4704,46.446,46.4541,24900.0
2012-05-02 11:25:00,57.11,57.12,57.1,57.1,23300.0,46.446,46.4541,46.4379,46.4379,23300.0
2012-05-02 11:30:00,57.1,57.14,57.08,57.08,44500.0,46.4379,46.4704,46.4216,46.4216,44500.0
2012-05-02 11:35:00,57.08,57.09,57.01,57.01,37200.0,46.4216,46.4297,46.3647,46.3647,37200.0
2012-05-02 11:40:00,57.01,57.04,56.98,56.99,37100.0,46.3647,46.3891,46.3403,46.3484,37100.0
2012-05-02 11:45:00,56.99,57.02,56.96,56.98,28100.0,46.3484,46.3728,46.324,46.3403,28100.0
2012-05-02 11:50:00,56.98,57.01,56.94,57.0,51400.0,46.3403,46.3647,46.3077,46.3565,51400.0
2012-05-02 11:55:00,57.0,57.03,57.0,57.01,65600.0,46.3565,46.3809,46.3565,46.3647,65600.0
2012-05-02 12:00:00,57.0,57.01,56.95,56.96,40400.0,46.3565,46.3647,46.3159,46.324,40400.0
2012-05-02 12:05:00,56.96,56.97,56.9,56.9,27300.0,46.324,46.3321,46.2752,46.2752,27300.0
2012-05-02 12:10:00,56.9,56.9,56.86,56.88,47000.0,46.2752,46.2752,46.2427,46.2589,47000.0
2012-05-02 12:15:00,56.89,56.91,56.87,56.87,57400.0,46.2671,46.2833,46.2508,46.2508,57400.0
2012-05-02 12:20:00,56.87,56.95,56.87,56.9,49100.0,46.2508,46.3159,46.2508,46.2752,49100.0
2012-05-02 12:25:00,56.9,56.91,56.87,56.88,23200.0,46.2752,46.2833,46.2508,46.2589,23200.0
2012-05-02 12:30:00,56.88,56.88,56.82,56.82,41600.0,46.2589,46.2589,46.2102,46.2102,41600.0
2012-05-02 12:35:00,56.82,56.84,56.79,56.82,39700.0,46.2102,46.2264,46.1858,46.2102,39700.0
2012-05-02 12:40:00,56.82,56.83,56.76,56.76,32700.0,46.2102,46.2183,46.1614,46.1614,32700.0
2012-05-02 12:45:00,56.77,56.84,56.76,56.8,37300.0,46.1695,46.2264,46.1614,46.1939,37300.0
2012-05-02 12:50:00,56.8,56.87,56.78,56.85,43400.0,46.1939,46.2508,46.1776,46.2346,43400.0
2012-05-02 12:55:00,56.86,56.87,56.79,56.79,31300.0,46.2427,46.2508,46.1858,46.1858,31300.0
2012-05-02 13:00:00,56.8,56.82,56.77,56.78,30700.0,46.1939,46.2102,46.1695,46.1776,30700.0
2012-05-02 13:05:00,56.77,56.82,56.77,56.77,29200.0,46.1695,46.2102,46.1695,46.1695,29200.0
2012-05-02 13:10:00,56.76,56.79,56.68,56.7,77600.0,46.1614,46.1858,46.0963,46.1126,77600.0
2012-05-02 13:15:00,56.69,56.72,56.65,56.66,39900.0,46.1044,46.1288,46.0719,46.08,39900.0
2012-05-02 13:20:00,56.66,56.69,56.66,56.69,22100.0,46.08,46.1044,46.08,46.1044,22100.0
2012-05-02 13:25:00,56.68,56.69,56.63,56.63,31200.0,46.0963,46.1044,46.0556,46.0556,31200.0
2012-05-02 13:30:00,56.63,56.67,56.63,56.67,26100.0,46.0556,46.0882,46.0556,46.0882,26100.0
2012-05-02 13:35:00,56.66,56.67,56.62,56.64,27200.0,46.08,46.0882,46.0475,46.0638,27200.0
2012-05-02 13:40:00,56.65,56.69,56.63,56.68,50000.0,46.0719,46.1044,46.0556,46.0963,50000.0
2012-05-02 13:45:00,56.67,56.76,56.67,56.76,58300.0,46.0882,46.1614,46.0882,46.1614,58300.0
2012-05-02 13:50:00,56.75,56.76,56.73,56.74,41000.0,46.1532,46.1614,46.137,46.1451,41000.0
2012-05-02 13:55:00,56.74,56.77,56.73,56.73,30800.0,46.1451,46.1695,46.137,46.137,30800.0
2012-05-02 14:00:00,56.74,56.82,56.74,56.8,30300.0,46.1451,46.2102,46.1451,46.1939,30300.0
2012-05-02 14:05:00,56.81,56.83,56.81,56.81,44000.0,46.202,46.2183,46.202,46.202,44000.0
2012-05-02 14:10:00,56.81,56.84,56.78,56.8,84400.0,46.202,46.2264,46.1776,46.1939,84400.0
2012-05-02 14:15:00,56.8,56.84,56.8,56.8,72900.0,46.1939,46.2264,46.1939,46.1939,72900.0
2012-05-02 14:20:00,56.8,56.82,56.79,56.8,62400.0,46.1939,46.2102,46.1858,46.1939,62400.0
2012-05-02 14:25:00,56.8,56.85,56.8,56.83,40500.0,46.1939,46.2346,46.1939,46.2183,40500.0
2012-05-02 14:30:00,56.83,56.86,56.78,56.78,169200.0,46.2183,46.2427,46.1776,46.1776,169200.0
2012-05-02 14:35:00,56.79,56.79,56.71,56.74,41700.0,46.1858,46.1858,46.1207,46.1451,41700.0
2012-05-02 14:40:00,56.74,56.78,56.73,56.73,34700.0,46.1451,46.1776,46.137,46.137,34700.0
2012-05-02 14:45:00,56.73,56.73,56.63,56.68,59600.0,46.137,46.137,46.0556,46.0963,59600.0
2012-05-02 14:50:00,56.68,56.74,56.67,56.74,36300.0,46.0963,46.1451,46.0882,46.1451,36300.0
2012-05-02 14:55:00,56.74,56.76,56.71,56.72,139500.0,46.1451,46.1614,46.1207,46.1288,139500.0
2012-05-02 15:00:00,56.72,56.73,56.67,56.69,79100.0,46.1288,46.137,46.0882,46.1044,79100.0
2012-05-02 15:05:00,56.69,56.73,56.68,56.7,37800.0,46.1044,46.137,46.0963,46.1126,37800.0
2012-05-02 15:10:00,56.7,56.71,56.6,56.61,48600.0,46.1126,46.1207,46.0312,46.0394,48600.0
2012-05-02 15:15:00,56.6,56.69,56.6,56.61,43300.0,46.0312,46.1044,46.0312,46.0394,43300.0
2012-05-02 15:20:00,56.62,56.66,56.61,56.64,40800.0,46.0475,46.08,46.0394,46.0638,40800.0
2012-05-02 15:25:00,56.64,56.66,56.61,56.65,59100.0,46.0638,46.08,46.0394,46.0719,59100.0
2012-05-02 15:30:00,56.64,56.65,56.6,56.62,73400.0,46.0638,46.0719,46.0312,46.0475,73400.0
2012-05-02 15:35:00,56.61,56.63,56.58,56.61,120800.0,46.0394,46.0556,46.015,46.0394,120800.0
2012-05-02 15:40:00,56.61,56.64,56.57,56.63,129900.0,46.0394,46.0638,46.0068,46.0556,129900.0
2012-05-02 15:45:00,56.62,56.7,56.62,56.68,138400.0,46.0475,46.1126,46.0475,46.0963,138400.0
2012-05-02 15:50:00,56.68,56.69,56.59,56.62,209900.0,46.0963,46.1044,46.0231,46.0475,209900.0
2012-05-02 15:55:00,56.62,56.66,56.6,56.65,259100.0,46.0475,46.08,46.0312,46.0719,259100.0
2012-05-03 09:30:00,56.52,56.52,55.81,55.94,271800.0,45.9662,45.9662,45.3887,45.4945,271800.0
2012-05-03 09:35:00,55.95,55.96,55.68,55.68,226200.0,45.5026,45.5107,45.283,45.283,226200.0
2012-05-03 09:40:00,55.69,55.91,55.58,55.85,143300.0,45.2912,45.4701,45.2017,45.4213,143300.0
2012-05-03 09:45:00,55.85,56.12,55.81,56.12,234400.0,45.4213,45.6409,45.3887,45.6409,234400.0
2012-05-03 09:50:00,56.11,56.11,56.05,56.06,104100.0,45.6327,45.6327,45.5839,45.5921,104100.0
2012-05-03 09:55:00,56.05,56.05,55.86,55.91,217100.0,45.5839,45.5839,45.4294,45.4701,217100.0
2012-05-03 10:00:00,55.9,55.92,55.79,55.91,104000.0,45.4619,45.4782,45.3725,45.4701,104000.0
2012-05-03 10:05:00,55.9,55.93,55.86,55.91,82000.0,45.4619,45.4863,45.4294,45.4701,82000.0
2012-05-03 10:10:00,55.9,55.92,55.88,55.9,67500.0,45.4619,45.4782,45.4457,45.4619,67500.0
2012-05-03 10:15:00,55.89,55.9,55.85,55.88,84000.0,45.4538,45.4619,45.4213,45.4457,84000.0
2012-05-03 10:20:00,55.88,55.9,55.83,55.89,79800.0,45.4457,45.4619,45.405,45.4538,79800.0
2012-05-03 10:25:00,55.89,55.98,55.87,55.94,155700.0,45.4538,45.527,45.4375,45.4945,155700.0
2012-05-03 10:30:00,55.94,55.95,55.77,55.77,116000.0,45.4945,45.5026,45.3562,45.3562,116000.0
2012-05-03 10:35:00,55.76,55.84,55.7,55.82,67900.0,45.3481,45.4131,45.2993,45.3969,67900.0
2012-05-03 10:40:00,55.84,55.86,55.8,55.8,71000.0,45.4131,45.4294,45.3806,45.3806,71000.0
2012-05-03 10:45:00,55.8,55.82,55.72,55.73,91500.0,45.3806,45.3969,45.3156,45.3237,91500.0
2012-05-03 10:50:00,55.73,55.73,55.66,55.7,54900.0,45.3237,45.3237,45.2668,45.2993,54900.0
2012-05-03 10:55:00,55.7,55.76,55.7,55.73,98700.0,45.2993,45.3481,45.2993,45.3237,98700.0
2012-05-03 11:00:00,55.73,55.74,55.59,55.59,68200.0,45.3237,45.3318,45.2098,45.2098,68200.0
2012-05-03 11:05:00,55.59,55.59,55.5,55.51,114000.0,45.2098,45.2098,45.1366,45.1448,114000.0
2012-05-03 11:10:00,55.51,55.51,55.41,55.48,99000.0,45.1448,45.1448,45.0634,45.1204,99000.0
2012-05-03 11:15:00,55.48,55.57,55.46,55.5,93200.0,45.1204,45.1936,45.1041,45.1366,93200.0
2012-05-03 11:20:00,55.5,55.6,55.49,55.58,113200.0,45.1366,45.218,45.1285,45.2017,113200.0
2012-05-03 11:25:00,55.58,55.63,55.57,55.57,94200.0,45.2017,45.2424,45.1936,45.1936,94200.0
2012-05-03 11:30:00,55.57,55.6,55.47,55.48,95500.0,45.1936,45.218,45.1122,45.1204,95500.0
2012-05-03 11:35:00,55.47,55.51,55.44,55.51,112300.0,45.1122,45.1448,45.0878,45.1448,112300.0
2012-05-03 11:40:00,55.51,55.61,55.49,55.6,74800.0,45.1448,45.2261,45.1285,45.218,74800.0
2012-05-03 11:45:00,55.6,55.62,55.46,55.5,174700.0,45.218,45.2342,45.1041,45.1366,174700.0
2012-05-03 11:50:00,55.5,55.6,55.49,55.6,50000.0,45.1366,45.218,45.1285,45.218,50000.0
2012-05-03 11:55:00,55.59,55.64,55.51,55.52,73800.0,45.2098,45.2505,45.1448,45.1529,73800.0
2012-05-03 12:00:00,55.52,55.54,55.44,55.53,68400.0,45.1529,45.1692,45.0878,45.161,68400.0
2012-05-03 12:05:00,55.53,55.54,55.43,55.44,72800.0,45.161,45.1692,45.0797,45.0878,72800.0
2012-05-03 12:10:00,55.43,55.44,55.39,55.44,38900.0,45.0797,45.0878,45.0472,45.0878,38900.0
2012-05-03 12:15:00,55.44,55.55,55.44,55.53,29600.0,45.0878,45.1773,45.0878,45.161,29600.0
2012-05-03 12:20:00,55.53,55.55,55.49,55.54,49000.0,45.161,45.1773,45.1285,45.1692,49000.0
2012-05-03 12:25:00,55.54,55.55,55.48,55.49,60700.0,45.1692,45.1773,45.1204,45.1285,60700.0
2012-05-03 12:30:00,55.49,55.55,55.48,55.54,62500.0,45.1285,45.1773,45.1204,45.1692,62500.0
2012-05-03 12:35:00,55.54,55.65,55.54,55.65,112300.0,45.1692,45.2586,45.1692,45.2586,112300.0
2012-05-03 12:40:00,55.65,55.66,55.6,55.63,37000.0,45.2586,45.2668,45.218,45.2424,37000.0
2012-05-03 12:45:00,55.62,55.62,55.58,55.59,34200.0,45.2342,45.2342,45.2017,45.2098,34200.0
2012-05-03 12:50:00,55.59,55.66,55.55,55.66,52900.0,45.2098,45.2668,45.1773,45.2668,52900.0
2012-05-03 12:55:00,55.66,55.69,55.63,55.63,27800.0,45.2668,45.2912,45.2424,45.2424,27800.0
2012-05-03 13:00:00,55.63,55.67,55.6,55.6,42900.0,45.2424,45.2749,45.218,45.218,42900.0
2012-05-03 13:05:00,55.61,55.68,55.56,55.67,130600.0,45.2261,45.283,45.1854,45.2749,130600.0
2012-05-03 13:10:00,55.67,55.69,55.62,55.68,27600.0,45.2749,45.2912,45.2342,45.283,27600.0
2012-05-03 13:15:00,55.69,55.74,55.67,55.74,23800.0,45.2912,45.3318,45.2749,45.3318,23800.0
2012-05-03 13:20:00,55.74,55.8,55.74,55.78,21500.0,45.3318,45.3806,45.3318,45.3643,21500.0
2012-05-03 13:25:00,55.78,55.85,55.78,55.85,38400.0,45.3643,45.4213,45.3643,45.4213,38400.0
2012-05-03 13:30:00,55.85,55.88,55.82,55.85,53300.0,45.4213,45.4457,45.3969,45.4213,53300.0
2012-05-03 13:35:00,55.84,55.92,55.84,55.92,49100.0,45.4131,45.4782,45.4131,45.4782,49100.0
2012-05-03 13:40:00,55.92,55.92,55.7,55.71,57700.0,45.4782,45.4782,45.2993,45.3074,57700.0
2012-05-03 13:45:00,55.71,55.79,55.67,55.77,36400.0,45.3074,45.3725,45.2749,45.3562,36400.0
2012-05-03 13:50:00,55.76,55.83,55.76,55.82,88700.0,45.3481,45.405,45.3481,45.3969,88700.0
2012-05-03 13:55:00,55.82,55.86,55.81,55.84,49700.0,45.3969,45.4294,45.3887,45.4131,49700.0
2012-05-03 14:00:00,55.85,55.92,55.83,55.92,37100.0,45.4213,45.4782,45.405,45.4782,37100.0
2012-05-03 14:05:00,55.91,55.97,55.9,55.96,111600.0,45.4701,45.5189,45.4619,45.5107,111600.0
2012-05-03 14:10:00,55.97,56.0,55.96,56.0,30400.0,45.5189,45.5433,45.5107,45.5433,30400.0
2012-05-03 14:15:00,56.0,56.06,56.0,56.01,41000.0,45.5433,45.5921,45.5433,45.5514,41000.0
2012-05-03 14:20:00,56.01,56.03,55.93,55.93,45800.0,45.5514,45.5677,45.4863,45.4863,45800.0
2012-05-03 14:25:00,55.93,55.94,55.82,55.89,57300.0,45.4863,45.4945,45.3969,45.4538,57300.0
2012-05-03 14:30:00,55.87,55.92,55.86,55.92,17600.0,45.4375,45.4782,45.4294,45.4782,17600.0
2012-05-03 14:35:00,55.92,55.96,55.91,55.95,19400.0,45.4782,45.5107,45.4701,45.5026,19400.0
2012-05-03 14:40:00,55.96,55.96,55.91,55.91,40100.0,45.5107,45.5107,45.4701,45.4701,40100.0
2012-05-03 14:45:00,55.91,55.94,55.81,55.82,41700.0,45.4701,45.4945,45.3887,45.3969,41700.0
2012-05-03 14:50:00,55.81,55.83,55.79,55.8,40400.0,45.3887,45.405,45.3725,45.3806,40400.0
2012-05-03 14:55:00,55.8,55.81,55.78,55.79,49900.0,45.3806,45.3887,45.3643,45.3725,49900.0
2012-05-03 15:00:00,55.79,55.81,55.79,55.8,34500.0,45.3725,45.3887,45.3725,45.3806,34500.0
2012-05-03 15:05:00,55.8,55.83,55.77,55.82,76600.0,45.3806,45.405,45.3562,45.3969,76600.0
2012-05-03 15:10:00,55.82,55.82,55.77,55.78,89000.0,45.3969,45.3969,45.3562,45.3643,89000.0
2012-05-03 15:15:00,55.79,55.83,55.79,55.8,70100.0,45.3725,45.405,45.3725,45.3806,70100.0
2012-05-03 15:20:00,55.8,55.84,55.79,55.83,53200.0,45.3806,45.4131,45.3725,45.405,53200.0
2012-05-03 15:25:00,55.83,55.86,55.81,55.81,34700.0,45.405,45.4294,45.3887,45.3887,34700.0
2012-05-03 15:30:00,55.82,55.83,55.8,55.82,71200.0,45.3969,45.405,45.3806,45.3969,71200.0
2012-05-03 15:35:00,55.82,55.89,55.79,55.8,101200.0,45.3969,45.4538,45.3725,45.3806,101200.0
2012-05-03 15:40:00,55.81,55.81,55.77,55.79,125800.0,45.3887,45.3887,45.3562,45.3725,125800.0
2012-05-03 15:45:00,55.79,55.81,55.73,55.75,156300.0,45.3725,45.3887,45.3237,45.34,156300.0
2012-05-03 15:50:00,55.75,55.75,55.7,55.7,165800.0,45.34,45.34,45.2993,45.2993,165800.0
2012-05-03 15:55:00,55.7,55.77,55.7,55.72,478100.0,45.2993,45.3562,45.2993,45.3156,478100.0
2012-05-04 09:30:00,55.65,55.68,55.44,55.54,64300.0,45.2586,45.283,45.0878,45.1692,64300.0
2012-05-04 09:35:00,55.53,55.61,55.41,55.59,57000.0,45.161,45.2261,45.0634,45.2098,57000.0
2012-05-04 09:40:00,55.57,55.69,55.54,55.64,49600.0,45.1936,45.2912,45.1692,45.2505,49600.0
2012-05-04 09:45:00,55.65,55.72,55.6,55.69,64800.0,45.2586,45.3156,45.218,45.2912,64800.0
2012-05-04 09:50:00,55.68,55.73,55.47,55.47,81500.0,45.283,45.3237,45.1122,45.1122,81500.0
2012-05-04 09:55:00,55.47,55.48,55.3,55.31,73100.0,45.1122,45.1204,44.974,44.9821,73100.0
2012-05-04 10:00:00,55.31,55.39,55.22,55.23,146900.0,44.9821,45.0472,44.9089,44.917,146900.0
2012-05-04 10:05:00,55.24,55.43,55.24,55.42,73300.0,44.9252,45.0797,44.9252,45.0716,73300.0
2012-05-04 10:10:00,55.43,55.55,55.42,55.54,217700.0,45.0797,45.1773,45.0716,45.1692,217700.0
2012-05-04 10:15:00,55.54,55.55,55.41,55.43,61700.0,45.1692,45.1773,45.0634,45.0797,61700.0
2012-05-04 10:20:00,55.43,55.45,55.34,55.36,58600.0,45.0797,45.096,45.0065,45.0228,58600.0
2012-05-04 10:25:00,55.36,55.44,55.3,55.41,82800.0,45.0228,45.0878,44.974,45.0634,82800.0
2012-05-04 10:30:00,55.42,55.44,55.33,55.36,58300.0,45.0716,45.0878,44.9984,45.0228,58300.0
2012-05-04 10:35:00,55.36,55.46,55.32,55.44,68400.0,45.0228,45.1041,44.9902,45.0878,68400.0
2012-05-04 10:40:00,55.45,55.52,55.4,55.51,84700.0,45.096,45.1529,45.0553,45.1448,84700.0
2012-05-04 10:45:00,55.52,55.55,55.47,55.5,56100.0,45.1529,45.1773,45.1122,45.1366,56100.0
2012-05-04 10:50:00,55.51,55.61,55.5,55.58,34700.0,45.1448,45.2261,45.1366,45.2017,34700.0
2012-05-04 10:55:00,55.58,55.58,55.5,55.56,60100.0,45.2017,45.2017,45.1366,45.1854,60100.0
2012-05-04 11:00:00,55.56,55.6,55.51,55.6,61900.0,45.1854,45.218,45.1448,45.218,61900.0
2012-05-04 11:05:00,55.6,55.64,55.55,55.55,64100.0,45.218,45.2505,45.1773,45.1773,64100.0
2012-05-04 11:10:00,55.55,55.63,55.55,55.62,32600.0,45.1773,45.2424,45.1773,45.2342,32600.0
2012-05-04 11:15:00,55.63,55.64,55.56,55.62,65400.0,45.2424,45.2505,45.1854,45.2342,65400.0
2012-05-04 11:20:00,55.61,55.63,55.55,55.57,84600.0,45.2261,45.2424,45.1773,45.1936,84600.0
2012-05-04 11:25:00,55.57,55.59,55.5,55.58,32800.0,45.1936,45.2098,45.1366,45.2017,32800.0
2012-05-04 11:30:00,55.58,55.6,55.43,55.44,44600.0,45.2017,45.218,45.0797,45.0878,44600.0
2012-05-04 11:35:00,55.43,55.44,55.33,55.39,54700.0,45.0797,45.0878,44.9984,45.0472,54700.0
2012-05-04 11:40:00,55.39,55.41,55.33,55.35,40000.0,45.0472,45.0634,44.9984,45.0146,40000.0
2012-05-04 11:45:00,55.33,55.35,55.3,55.31,66100.0,44.9984,45.0146,44.974,44.9821,66100.0
2012-05-04 11:50:00,55.31,55.32,55.16,55.16,94800.0,44.9821,44.9902,44.8601,44.8601,94800.0
2012-05-04 11:55:00,55.16,55.16,55.06,55.07,63300.0,44.8601,44.8601,44.7788,44.7869,63300.0
2012-05-04 12:00:00,55.07,55.07,54.95,54.95,98600.0,44.7869,44.7869,44.6893,44.6893,98600.0
2012-05-04 12:05:00,54.95,54.95,54.87,54.88,104500.0,44.6893,44.6893,44.6243,44.6324,104500.0
2012-05-04 12:10:00,54.87,55.03,54.84,55.03,54900.0,44.6243,44.7544,44.5999,44.7544,54900.0
2012-05-04 12:15:00,55.03,55.05,54.96,55.05,66700.0,44.7544,44.7707,44.6975,44.7707,66700.0
2012-05-04 12:20:00,55.05,55.08,55.0,55.01,57000.0,44.7707,44.7951,44.73,44.7381,57000.0
2012-05-04 12:25:00,55.01,55.05,55.0,55.03,31000.0,44.7381,44.7707,44.73,44.7544,31000.0
2012-05-04 12:30:00,55.02,55.04,54.98,54.99,51200.0,44.7463,44.7625,44.7137,44.7219,51200.0
2012-05-04 12:35:00,54.99,55.03,54.91,54.91,54600.0,44.7219,44.7544,44.6568,44.6568,54600.0
2012-05-04 12:40:00,54.91,55.01,54.89,55.01,39900.0,44.6568,44.7381,44.6405,44.7381,39900.0
2012-05-04 12:45:00,55.01,55.01,54.96,55.0,38100.0,44.7381,44.7381,44.6975,44.73,38100.0
2012-05-04 12:50:00,55.0,55.0,54.92,54.93,57400.0,44.73,44.73,44.6649,44.6731,57400.0
2012-05-04 12:55:00,54.91,54.93,54.89,54.89,50100.0,44.6568,44.6731,44.6405,44.6405,50100.0
2012-05-04 13:00:00,54.9,54.93,54.88,54.93,60700.0,44.6487,44.6731,44.6324,44.6731,60700.0
2012-05-04 13:05:00,54.94,55.0,54.94,54.97,40300.0,44.6812,44.73,44.6812,44.7056,40300.0
2012-05-04 13:10:00,54.96,54.97,54.89,54.9,34900.0,44.6975,44.7056,44.6405,44.6487,34900.0
2012-05-04 13:15:00,54.9,54.98,54.9,54.95,37500.0,44.6487,44.7137,44.6487,44.6893,37500.0
2012-05-04 13:20:00,54.94,54.94,54.89,54.9,52000.0,44.6812,44.6812,44.6405,44.6487,52000.0
2012-05-04 13:25:00,54.9,54.93,54.87,54.9,47800.0,44.6487,44.6731,44.6243,44.6487,47800.0
2012-05-04 13:30:00,54.9,54.95,54.88,54.94,49100.0,44.6487,44.6893,44.6324,44.6812,49100.0
2012-05-04 13:35:00,54.94,54.94,54.89,54.89,102500.0,44.6812,44.6812,44.6405,44.6405,102500.0
2012-05-04 13:40:00,54.89,54.9,54.82,54.82,40100.0,44.6405,44.6487,44.5836,44.5836,40100.0
2012-05-04 13:45:00,54.83,54.85,54.8,54.81,49300.0,44.5917,44.608,44.5673,44.5755,49300.0
2012-05-04 13:50:00,54.8,54.82,54.79,54.8,34800.0,44.5673,44.5836,44.5592,44.5673,34800.0
2012-05-04 13:55:00,54.79,54.85,54.79,54.81,55800.0,44.5592,44.608,44.5592,44.5755,55800.0
2012-05-04 14:00:00,54.81,54.89,54.8,54.84,70200.0,44.5755,44.6405,44.5673,44.5999,70200.0
2012-05-04 14:05:00,54.84,54.86,54.8,54.84,36200.0,44.5999,44.6161,44.5673,44.5999,36200.0
2012-05-04 14:10:00,54.83,54.87,54.82,54.87,32600.0,44.5917,44.6243,44.5836,44.6243,32600.0
2012-05-04 14:15:00,54.87,54.87,54.82,54.84,44400.0,44.6243,44.6243,44.5836,44.5999,44400.0
2012-05-04 14:20:00,54.83,54.87,54.82,54.83,29300.0,44.5917,44.6243,44.5836,44.5917,29300.0
2012-05-04 14:25:00,54.83,54.86,54.82,54.83,27000.0,44.5917,44.6161,44.5836,44.5917,27000.0
2012-05-04 14:30:00,54.83,54.84,54.8,54.81,39800.0,44.5917,44.5999,44.5673,44.5755,39800.0
2012-05-04 14:35:00,54.81,54.82,54.68,54.71,78200.0,44.5755,44.5836,44.4698,44.4941,78200.0
2012-05-04 14:40:00,54.72,54.72,54.66,54.69,49500.0,44.5023,44.5023,44.4535,44.4779,49500.0
2012-05-04 14:45:00,54.69,54.73,54.68,54.7,54800.0,44.4779,44.5104,44.4698,44.486,54800.0
2012-05-04 14:50:00,54.72,54.75,54.7,54.7,41000.0,44.5023,44.5267,44.486,44.486,41000.0
2012-05-04 14:55:00,54.7,54.83,54.7,54.83,33200.0,44.486,44.5917,44.486,44.5917,33200.0
2012-05-04 15:00:00,54.83,54.83,54.78,54.83,67200.0,44.5917,44.5917,44.5511,44.5917,67200.0
2012-05-04 15:05:00,54.82,54.84,54.8,54.8,50200.0,44.5836,44.5999,44.5673,44.5673,50200.0
2012-05-04 15:10:00,54.8,54.82,54.78,54.78,41700.0,44.5673,44.5836,44.5511,44.5511,41700.0
2012-05-04 15:15:00,54.78,54.85,54.78,54.82,41600.0,44.5511,44.608,44.5511,44.5836,41600.0
2012-05-04 15:20:00,54.81,54.82,54.77,54.79,80800.0,44.5755,44.5836,44.5429,44.5592,80800.0
2012-05-04 15:25:00,54.79,54.8,54.73,54.75,59000.0,44.5592,44.5673,44.5104,44.5267,59000.0
2012-05-04 15:30:00,54.76,54.84,54.75,54.81,102100.0,44.5348,44.5999,44.5267,44.5755,102100.0
2012-05-04 15:35:00,54.81,54.84,54.77,54.77,98300.0,44.5755,44.5999,44.5429,44.5429,98300.0
2012-05-04 15:40:00,54.78,54.87,54.77,54.84,116100.0,44.5511,44.6243,44.5429,44.5999,116100.0
2012-05-04 15:45:00,54.84,54.86,54.83,54.84,130700.0,44.5999,44.6161,44.5917,44.5999,130700.0
2012-05-04 15:50:00,54.85,54.85,54.79,54.82,130300.0,44.608,44.608,44.5592,44.5836,130300.0
2012-05-04 15:55:00,54.81,54.84,54.72,54.72,421300.0,44.5755,44.5999,44.5023,44.5023,421300.0
2012-05-07 09:30:00,54.35,54.47,54.26,54.41,143100.0,44.2014,44.299,44.1282,44.2502,143100.0
2012-05-07 09:35:00,54.43,54.67,54.42,54.64,81100.0,44.2664,44.4616,44.2583,44.4372,81100.0
2012-05-07 09:40:00,54.64,54.81,54.64,54.7,56400.0,44.4372,44.5755,44.4372,44.486,56400.0
2012-05-07 09:45:00,54.7,54.89,54.68,54.88,55500.0,44.486,44.6405,44.4698,44.6324,55500.0
2012-05-07 09:50:00,54.88,54.94,54.86,54.89,56800.0,44.6324,44.6812,44.6161,44.6405,56800.0
2012-05-07 09:55:00,54.87,55.0,54.86,54.99,63900.0,44.6243,44.73,44.6161,44.7219,63900.0
2012-05-07 10:00:00,54.99,55.06,54.97,55.04,76300.0,44.7219,44.7788,44.7056,44.7625,76300.0
2012-05-07 10:05:00,55.04,55.17,55.04,55.17,61700.0,44.7625,44.8683,44.7625,44.8683,61700.0
2012-05-07 10:10:00,55.16,55.22,55.15,55.21,67600.0,44.8601,44.9089,44.852,44.9008,67600.0
2012-05-07 10:15:00,55.22,55.24,55.04,55.04,77800.0,44.9089,44.9252,44.7625,44.7625,77800.0
2012-05-07 10:20:00,55.04,55.1,55.01,55.09,54500.0,44.7625,44.8113,44.7381,44.8032,54500.0
2012-05-07 10:25:00,55.08,55.09,54.88,54.9,86000.0,44.7951,44.8032,44.6324,44.6487,86000.0
2012-05-07 10:30:00,54.9,54.98,54.88,54.97,83300.0,44.6487,44.7137,44.6324,44.7056,83300.0
2012-05-07 10:35:00,54.96,55.01,54.94,54.98,45300.0,44.6975,44.7381,44.6812,44.7137,45300.0
2012-05-07 10:40:00,54.97,55.09,54.97,55.08,70900.0,44.7056,44.8032,44.7056,44.7951,70900.0
2012-05-07 10:45:00,55.09,55.2,55.07,55.2,59300.0,44.8032,44.8927,44.7869,44.8927,59300.0
2012-05-07 10:50:00,55.2,55.37,55.19,55.37,127400.0,44.8927,45.0309,44.8845,45.0309,127400.0
2012-05-07 10:55:00,55.37,55.37,55.15,55.2,77800.0,45.0309,45.0309,44.852,44.8927,77800.0
2012-05-07 11:00:00,55.2,55.26,55.19,55.19,90400.0,44.8927,44.9414,44.8845,44.8845,90400.0
2012-05-07 11:05:00,55.18,55.18,55.09,55.1,106800.0,44.8764,44.8764,44.8032,44.8113,106800.0
2012-05-07 11:10:00,55.08,55.16,55.04,55.13,61000.0,44.7951,44.8601,44.7625,44.8357,61000.0
2012-05-07 11:15:00,55.13,55.24,55.13,55.22,37800.0,44.8357,44.9252,44.8357,44.9089,37800.0
2012-05-07 11:20:00,55.23,55.3,55.22,55.3,82200.0,44.917,44.974,44.9089,44.974,82200.0
2012-05-07 11:25:00,55.3,55.34,55.27,55.29,42200.0,44.974,45.0065,44.9496,44.9658,42200.0
2012-05-07 11:30:00,55.29,55.29,55.2,55.27,40700.0,44.9658,44.9658,44.8927,44.9496,40700.0
2012-05-07 11:35:00,55.27,55.3,55.22,55.24,46200.0,44.9496,44.974,44.9089,44.9252,46200.0
2012-05-07 11:40:00,55.23,55.27,55.21,55.24,31200.0,44.917,44.9496,44.9008,44.9252,31200.0
2012-05-07 11:45:00,55.25,55.27,55.23,55.23,18400.0,44.9333,44.9496,44.917,44.917,18400.0
2012-05-07 11:50:00,55.23,55.25,55.21,55.22,23400.0,44.917,44.9333,44.9008,44.9089,23400.0
2012-05-07 11:55:00,55.22,55.24,55.21,55.24,20900.0,44.9089,44.9252,44.9008,44.9252,20900.0
2012-05-07 12:00:00,55.24,55.24,55.14,55.17,31000.0,44.9252,44.9252,44.8439,44.8683,31000.0
2012-05-07 12:05:00,55.17,55.2,55.13,55.14,21200.0,44.8683,44.8927,44.8357,44.8439,21200.0
2012-05-07 12:10:00,55.14,55.18,55.14,55.16,26000.0,44.8439,44.8764,44.8439,44.8601,26000.0
2012-05-07 12:15:00,55.17,55.2,55.13,55.14,24000.0,44.8683,44.8927,44.8357,44.8439,24000.0
2012-05-07 12:20:00,55.13,55.18,55.12,55.15,27500.0,44.8357,44.8764,44.8276,44.852,27500.0
2012-05-07 12:25:00,55.15,55.17,55.13,55.16,17000.0,44.852,44.8683,44.8357,44.8601,17000.0
2012-05-07 12:30:00,55.15,55.19,55.14,55.15,30700.0,44.852,44.8845,44.8439,44.852,30700.0
2012-05-07 12:35:00,55.15,55.17,55.14,55.17,21000.0,44.852,44.8683,44.8439,44.8683,21000.0
2012-05-07 12:40:00,55.17,55.2,55.13,55.14,39900.0,44.8683,44.8927,44.8357,44.8439,39900.0
2012-05-07 12:45:00,55.14,55.15,55.09,55.11,24000.0,44.8439,44.852,44.8032,44.8195,24000.0
2012-05-07 12:50:00,55.1,55.13,55.08,55.08,19900.0,44.8113,44.8357,44.7951,44.7951,19900.0
2012-05-07 12:55:00,55.09,55.13,55.08,55.12,14200.0,44.8032,44.8357,44.7951,44.8276,14200.0
2012-05-07 13:00:00,55.12,55.14,55.09,55.09,17000.0,44.8276,44.8439,44.8032,44.8032,17000.0
2012-05-07 13:05:00,55.09,55.1,55.05,55.05,11900.0,44.8032,44.8113,44.7707,44.7707,11900.0
2012-05-07 13:10:00,55.06,55.13,55.05,55.1,31300.0,44.7788,44.8357,44.7707,44.8113,31300.0
2012-05-07 13:15:00,55.1,55.15,55.09,55.12,16900.0,44.8113,44.852,44.8032,44.8276,16900.0
2012-05-07 13:20:00,55.11,55.19,55.1,55.12,32600.0,44.8195,44.8845,44.8113,44.8276,32600.0
2012-05-07 13:25:00,55.09,55.16,55.09,55.1,19200.0,44.8032,44.8601,44.8032,44.8113,19200.0
2012-05-07 13:30:00,55.1,55.18,55.1,55.16,18100.0,44.8113,44.8764,44.8113,44.8601,18100.0
2012-05-07 13:35:00,55.18,55.23,55.17,55.23,17900.0,44.8764,44.917,44.8683,44.917,17900.0
2012-05-07 13:40:00,55.22,55.26,55.19,55.19,32500.0,44.9089,44.9414,44.8845,44.8845,32500.0
2012-05-07 13:45:00,55.19,55.24,55.19,55.23,14100.0,44.8845,44.9252,44.8845,44.917,14100.0
2012-05-07 13:50:00,55.23,55.27,55.16,55.24,25300.0,44.917,44.9496,44.8601,44.9252,25300.0
2012-05-07 13:55:00,55.24,55.27,55.21,55.24,25400.0,44.9252,44.9496,44.9008,44.9252,25400.0
2012-05-07 14:00:00,55.23,55.29,55.22,55.24,22200.0,44.917,44.9658,44.9089,44.9252,22200.0
2012-05-07 14:05:00,55.24,55.27,55.23,55.25,26900.0,44.9252,44.9496,44.917,44.9333,26900.0
2012-05-07 14:10:00,55.26,55.27,55.25,55.26,23000.0,44.9414,44.9496,44.9333,44.9414,23000.0
2012-05-07 14:15:00,55.25,55.27,55.25,55.27,32000.0,44.9333,44.9496,44.9333,44.9496,32000.0
2012-05-07 14:20:00,55.27,55.35,55.27,55.35,64800.0,44.9496,45.0146,44.9496,45.0146,64800.0
2012-05-07 14:25:00,55.35,55.38,55.33,55.38,45900.0,45.0146,45.039,44.9984,45.039,45900.0
2012-05-07 14:30:00,55.38,55.39,55.33,55.35,49000.0,45.039,45.0472,44.9984,45.0146,49000.0
2012-05-07 14:35:00,55.34,55.36,55.29,55.29,26300.0,45.0065,45.0228,44.9658,44.9658,26300.0
2012-05-07 14:40:00,55.3,55.3,55.23,55.28,35800.0,44.974,44.974,44.917,44.9577,35800.0
2012-05-07 14:45:00,55.28,55.29,55.22,55.22,32800.0,44.9577,44.9658,44.9089,44.9089,32800.0
2012-05-07 14:50:00,55.23,55.29,55.22,55.29,26000.0,44.917,44.9658,44.9089,44.9658,26000.0
2012-05-07 14:55:00,55.28,55.29,55.23,55.28,29400.0,44.9577,44.9658,44.917,44.9577,29400.0
2012-05-07 15:00:00,55.28,55.32,55.26,55.29,38800.0,44.9577,44.9902,44.9414,44.9658,38800.0
2012-05-07 15:05:00,55.3,55.35,55.27,55.27,65900.0,44.974,45.0146,44.9496,44.9496,65900.0
2012-05-07 15:10:00,55.27,55.3,55.24,55.27,38900.0,44.9496,44.974,44.9252,44.9496,38900.0
2012-05-07 15:15:00,55.26,55.29,55.19,55.29,59300.0,44.9414,44.9658,44.8845,44.9658,59300.0
2012-05-07 15:20:00,55.29,55.35,55.28,55.33,40500.0,44.9658,45.0146,44.9577,44.9984,40500.0
2012-05-07 15:25:00,55.34,55.34,55.26,55.26,34000.0,45.0065,45.0065,44.9414,44.9414,34000.0
2012-05-07 15:30:00,55.26,55.33,55.25,55.33,45000.0,44.9414,44.9984,44.9333,44.9984,45000.0
2012-05-07 15:35:00,55.33,55.34,55.28,55.34,47200.0,44.9984,45.0065,44.9577,45.0065,47200.0
2012-05-07 15:40:00,55.33,55.36,55.3,55.34,84900.0,44.9984,45.0228,44.974,45.0065,84900.0
2012-05-07 15:45:00,55.33,55.43,55.33,55.35,141300.0,44.9984,45.0797,44.9984,45.0146,141300.0
2012-05-07 15:50:00,55.35,55.35,55.2,55.21,113600.0,45.0146,45.0146,44.8927,44.9008,113600.0
2012-05-07 15:55:00,55.21,55.29,55.2,55.24,194500.0,44.9008,44.9658,44.8927,44.9252,194500.0
2012-05-08 09:30:00,55.24,55.34,55.09,55.23,106100.0,44.9252,45.0065,44.8032,44.917,106100.0
2012-05-08 09:35:00,55.21,55.41,55.14,55.32,43300.0,44.9008,45.0634,44.8439,44.9902,43300.0
2012-05-08 09:40:00,55.32,55.36,55.13,55.3,64500.0,44.9902,45.0228,44.8357,44.974,64500.0
2012-05-08 09:45:00,55.31,55.48,55.31,55.43,63100.0,44.9821,45.1204,44.9821,45.0797,63100.0
2012-05-08 09:50:00,55.43,55.53,55.4,55.5,132600.0,45.0797,45.161,45.0553,45.1366,132600.0
2012-05-08 09:55:00,55.5,55.51,55.43,55.44,136300.0,45.1366,45.1448,45.0797,45.0878,136300.0
2012-05-08 10:00:00,55.45,55.46,55.27,55.28,63800.0,45.096,45.1041,44.9496,44.9577,63800.0
2012-05-08 10:05:00,55.28,55.28,55.14,55.15,62000.0,44.9577,44.9577,44.8439,44.852,62000.0
2012-05-08 10:10:00,55.15,55.24,55.09,55.18,46900.0,44.852,44.9252,44.8032,44.8764,46900.0
2012-05-08 10:15:00,55.16,55.16,55.08,55.11,45400.0,44.8601,44.8601,44.7951,44.8195,45400.0
2012-05-08 10:20:00,55.1,55.14,55.06,55.09,33700.0,44.8113,44.8439,44.7788,44.8032,33700.0
2012-05-08 10:25:00,55.09,55.1,55.01,55.06,27800.0,44.8032,44.8113,44.7381,44.7788,27800.0
2012-05-08 10:30:00,55.06,55.08,55.0,55.03,26800.0,44.7788,44.7951,44.73,44.7544,26800.0
2012-05-08 10:35:00,55.02,55.11,54.99,55.1,27100.0,44.7463,44.8195,44.7219,44.8113,27100.0
2012-05-08 10:40:00,55.1,55.13,55.06,55.11,31600.0,44.8113,44.8357,44.7788,44.8195,31600.0
2012-05-08 10:45:00,55.12,55.12,55.07,55.12,35000.0,44.8276,44.8276,44.7869,44.8276,35000.0
2012-05-08 10:50:00,55.1,55.14,55.09,55.12,30800.0,44.8113,44.8439,44.8032,44.8276,30800.0
2012-05-08 10:55:00,55.13,55.18,55.07,55.17,24000.0,44.8357,44.8764,44.7869,44.8683,24000.0
2012-05-08 11:00:00,55.17,55.18,55.06,55.12,36400.0,44.8683,44.8764,44.7788,44.8276,36400.0
2012-05-08 11:05:00,55.13,55.13,54.91,54.99,94000.0,44.8357,44.8357,44.6568,44.7219,94000.0
2012-05-08 11:10:00,54.99,55.02,54.92,55.01,31800.0,44.7219,44.7463,44.6649,44.7381,31800.0
2012-05-08 11:15:00,55.01,55.11,54.99,55.08,23200.0,44.7381,44.8195,44.7219,44.7951,23200.0
2012-05-08 11:20:00,55.07,55.15,55.06,55.11,71200.0,44.7869,44.852,44.7788,44.8195,71200.0
2012-05-08 11:25:00,55.12,55.14,55.08,55.13,20600.0,44.8276,44.8439,44.7951,44.8357,20600.0
2012-05-08 11:30:00,55.13,55.19,55.11,55.19,20100.0,44.8357,44.8845,44.8195,44.8845,20100.0
2012-05-08 11:35:00,55.19,55.33,55.19,55.31,35400.0,44.8845,44.9984,44.8845,44.9821,35400.0
2012-05-08 11:40:00,55.3,55.3,55.19,55.2,25700.0,44.974,44.974,44.8845,44.8927,25700.0
2012-05-08 11:45:00,55.2,55.27,55.18,55.21,36600.0,44.8927,44.9496,44.8764,44.9008,36600.0
2012-05-08 11:50:00,55.21,55.31,55.19,55.24,59700.0,44.9008,44.9821,44.8845,44.9252,59700.0
2012-05-08 11:55:00,55.25,55.3,55.22,55.23,84700.0,44.9333,44.974,44.9089,44.917,84700.0
2012-05-08 12:00:00,55.22,55.25,55.15,55.16,71800.0,44.9089,44.9333,44.852,44.8601,71800.0
2012-05-08 12:05:00,55.16,55.19,55.13,55.18,17500.0,44.8601,44.8845,44.8357,44.8764,17500.0
2012-05-08 12:10:00,55.18,55.24,55.17,55.21,15200.0,44.8764,44.9252,44.8683,44.9008,15200.0
2012-05-08 12:15:00,55.21,55.25,55.21,55.24,14400.0,44.9008,44.9333,44.9008,44.9252,14400.0
2012-05-08 12:20:00,55.26,55.28,55.21,55.21,15900.0,44.9414,44.9577,44.9008,44.9008,15900.0
2012-05-08 12:25:00,55.22,55.22,55.15,55.17,14800.0,44.9089,44.9089,44.852,44.8683,14800.0
2012-05-08 12:30:00,55.16,55.2,55.14,55.18,29400.0,44.8601,44.8927,44.8439,44.8764,29400.0
2012-05-08 12:35:00,55.18,55.28,55.17,55.28,32700.0,44.8764,44.9577,44.8683,44.9577,32700.0
2012-05-08 12:40:00,55.28,55.29,55.22,55.25,29300.0,44.9577,44.9658,44.9089,44.9333,29300.0
2012-05-08 12:45:00,55.25,55.28,55.22,55.25,40700.0,44.9333,44.9577,44.9089,44.9333,40700.0
2012-05-08 12:50:00,55.25,55.29,55.24,55.26,33800.0,44.9333,44.9658,44.9252,44.9414,33800.0
2012-05-08 12:55:00,55.26,55.34,55.26,55.3,25800.0,44.9414,45.0065,44.9414,44.974,25800.0
2012-05-08 13:00:00,55.29,55.33,55.26,55.32,81600.0,44.9658,44.9984,44.9414,44.9902,81600.0
2012-05-08 13:05:00,55.33,55.35,55.26,55.3,38600.0,44.9984,45.0146,44.9414,44.974,38600.0
2012-05-08 13:10:00,55.31,55.43,55.31,55.41,20500.0,44.9821,45.0797,44.9821,45.0634,20500.0
2012-05-08 13:15:00,55.42,55.52,55.42,55.52,52400.0,45.0716,45.1529,45.0716,45.1529,52400.0
2012-05-08 13:20:00,55.52,55.55,55.45,55.46,50400.0,45.1529,45.1773,45.096,45.1041,50400.0
2012-05-08 13:25:00,55.45,55.46,55.4,55.43,50800.0,45.096,45.1041,45.0553,45.0797,50800.0
2012-05-08 13:30:00,55.42,55.45,55.38,55.42,31200.0,45.0716,45.096,45.039,45.0716,31200.0
2012-05-08 13:35:00,55.43,55.49,55.41,55.48,58400.0,45.0797,45.1285,45.0634,45.1204,58400.0
2012-05-08 13:40:00,55.48,55.51,55.45,55.47,54200.0,45.1204,45.1448,45.096,45.1122,54200.0
2012-05-08 13:45:00,55.48,55.56,55.48,55.54,57700.0,45.1204,45.1854,45.1204,45.1692,57700.0
2012-05-08 13:50:00,55.54,55.57,55.48,55.5,43900.0,45.1692,45.1936,45.1204,45.1366,43900.0
2012-05-08 13:55:00,55.49,55.55,55.48,55.55,41000.0,45.1285,45.1773,45.1204,45.1773,41000.0
2012-05-08 14:00:00,55.55,55.58,55.49,55.51,140100.0,45.1773,45.2017,45.1285,45.1448,140100.0
2012-05-08 14:05:00,55.51,55.54,55.47,55.5,60700.0,45.1448,45.1692,45.1122,45.1366,60700.0
2012-05-08 14:10:00,55.5,55.51,55.46,55.5,82600.0,45.1366,45.1448,45.1041,45.1366,82600.0
2012-05-08 14:15:00,55.5,55.51,55.49,55.5,46000.0,45.1366,45.1448,45.1285,45.1366,46000.0
2012-05-08 14:20:00,55.51,55.51,55.47,55.51,34300.0,45.1448,45.1448,45.1122,45.1448,34300.0
2012-05-08 14:25:00,55.51,55.55,55.5,55.53,26800.0,45.1448,45.1773,45.1366,45.161,26800.0
2012-05-08 14:30:00,55.54,55.58,55.49,55.51,69400.0,45.1692,45.2017,45.1285,45.1448,69400.0
2012-05-08 14:35:00,55.51,55.57,55.48,55.53,39600.0,45.1448,45.1936,45.1204,45.161,39600.0
2012-05-08 14:40:00,55.55,55.58,55.49,55.5,62900.0,45.1773,45.2017,45.1285,45.1366,62900.0
2012-05-08 14:45:00,55.5,55.55,55.47,55.52,40000.0,45.1366,45.1773,45.1122,45.1529,40000.0
2012-05-08 14:50:00,55.51,55.56,55.49,55.5,47600.0,45.1448,45.1854,45.1285,45.1366,47600.0
2012-05-08 14:55:00,55.5,55.54,55.5,55.5,22200.0,45.1366,45.1692,45.1366,45.1366,22200.0
2012-05-08 15:00:00,55.5,55.61,55.48,55.61,43200.0,45.1366,45.2261,45.1204,45.2261,43200.0
2012-05-08 15:05:00,55.62,55.63,55.56,55.57,43100.0,45.2342,45.2424,45.1854,45.1936,43100.0
2012-05-08 15:10:00,55.58,55.62,55.55,55.59,34800.0,45.2017,45.2342,45.1773,45.2098,34800.0
2012-05-08 15:15:00,55.59,55.83,55.58,55.82,78800.0,45.2098,45.405,45.2017,45.3969,78800.0
2012-05-08 15:20:00,55.82,55.86,55.74,55.78,89100.0,45.3969,45.4294,45.3318,45.3643,89100.0
2012-05-08 15:25:00,55.79,55.94,55.77,55.9,70500.0,45.3725,45.4945,45.3562,45.4619,70500.0
2012-05-08 15:30:00,55.9,55.94,55.8,55.81,106600.0,45.4619,45.4945,45.3806,45.3887,106600.0
2012-05-08 15:35:00,55.8,55.96,55.8,55.94,76000.0,45.3806,45.5107,45.3806,45.4945,76000.0
2012-05-08 15:40:00,55.93,55.98,55.85,55.9,123500.0,45.4863,45.527,45.4213,45.4619,123500.0
2012-05-08 15:45:00,55.9,55.95,55.82,55.82,115100.0,45.4619,45.5026,45.3969,45.3969,115100.0
2012-05-08 15:50:00,55.83,55.89,55.83,55.87,129700.0,45.405,45.4538,45.405,45.4375,129700.0
2012-05-08 15:55:00,55.86,55.94,55.82,55.84,249200.0,45.4294,45.4945,45.3969,45.4131,249200.0
2012-05-09 09:30:00,55.37,55.4,55.03,55.2,126600.0,45.0309,45.0553,44.7544,44.8927,126600.0
2012-05-09 09:35:00,55.18,55.26,55.18,55.21,91100.0,44.8764,44.9414,44.8764,44.9008,91100.0
2012-05-09 09:40:00,55.2,55.31,55.19,55.27,49400.0,44.8927,44.9821,44.8845,44.9496,49400.0
2012-05-09 09:45:00,55.27,55.28,55.18,55.18,47600.0,44.9496,44.9577,44.8764,44.8764,47600.0
2012-05-09 09:50:00,55.19,55.26,55.17,55.2,35400.0,44.8845,44.9414,44.8683,44.8927,35400.0
2012-05-09 09:55:00,55.2,55.2,55.11,55.15,52200.0,44.8927,44.8927,44.8195,44.852,52200.0
2012-05-09 10:00:00,55.16,55.44,55.15,55.37,86800.0,44.8601,45.0878,44.852,45.0309,86800.0
2012-05-09 10:05:00,55.36,55.38,55.15,55.19,76900.0,45.0228,45.039,44.852,44.8845,76900.0
2012-05-09 10:10:00,55.2,55.22,55.14,55.22,97500.0,44.8927,44.9089,44.8439,44.9089,97500.0
2012-05-09 10:15:00,55.2,55.21,55.02,55.03,75900.0,44.8927,44.9008,44.7463,44.7544,75900.0
2012-05-09 10:20:00,55.02,55.04,54.93,54.98,54000.0,44.7463,44.7625,44.6731,44.7137,54000.0
2012-05-09 10:25:00,54.98,55.0,54.93,54.98,51000.0,44.7137,44.73,44.6731,44.7137,51000.0
2012-05-09 10:30:00,54.97,54.98,54.87,54.9,51100.0,44.7056,44.7137,44.6243,44.6487,51100.0
2012-05-09 10:35:00,54.9,54.93,54.88,54.9,35900.0,44.6487,44.6731,44.6324,44.6487,35900.0
2012-05-09 10:40:00,54.89,55.0,54.88,54.98,50800.0,44.6405,44.73,44.6324,44.7137,50800.0
2012-05-09 10:45:00,54.98,55.06,54.98,55.02,59700.0,44.7137,44.7788,44.7137,44.7463,59700.0
2012-05-09 10:50:00,55.02,55.03,54.85,54.96,37600.0,44.7463,44.7544,44.608,44.6975,37600.0
2012-05-09 10:55:00,54.96,55.05,54.96,55.02,24900.0,44.6975,44.7707,44.6975,44.7463,24900.0
2012-05-09 11:00:00,55.02,55.03,54.9,54.99,70200.0,44.7463,44.7544,44.6487,44.7219,70200.0
2012-05-09 11:05:00,54.99,55.01,54.96,55.0,40600.0,44.7219,44.7381,44.6975,44.73,40600.0
2012-05-09 11:10:00,55.0,55.22,55.0,55.21,90400.0,44.73,44.9089,44.73,44.9008,90400.0
2012-05-09 11:15:00,55.21,55.23,55.16,55.21,36900.0,44.9008,44.917,44.8601,44.9008,36900.0
2012-05-09 11:20:00,55.21,55.24,55.13,55.24,63600.0,44.9008,44.9252,44.8357,44.9252,63600.0
2012-05-09 11:25:00,55.23,55.38,55.23,55.38,57100.0,44.917,45.039,44.917,45.039,57100.0
2012-05-09 11:30:00,55.38,55.58,55.38,55.56,130300.0,45.039,45.2017,45.039,45.1854,130300.0
2012-05-09 11:35:00,55.56,55.67,55.56,55.63,75700.0,45.1854,45.2749,45.1854,45.2424,75700.0
2012-05-09 11:40:00,55.63,55.65,55.56,55.57,75200.0,45.2424,45.2586,45.1854,45.1936,75200.0
2012-05-09 11:45:00,55.58,55.6,55.56,55.56,87600.0,45.2017,45.218,45.1854,45.1854,87600.0
2012-05-09 11:50:00,55.57,55.64,55.55,55.62,64800.0,45.1936,45.2505,45.1773,45.2342,64800.0
2012-05-09 11:55:00,55.62,55.66,55.58,55.61,125800.0,45.2342,45.2668,45.2017,45.2261,125800.0
2012-05-09 12:00:00,55.6,55.63,55.48,55.51,214400.0,45.218,45.2424,45.1204,45.1448,214400.0
2012-05-09 12:05:00,55.51,55.51,55.42,55.46,101100.0,45.1448,45.1448,45.0716,45.1041,101100.0
2012-05-09 12:10:00,55.46,55.55,55.44,55.54,173600.0,45.1041,45.1773,45.0878,45.1692,173600.0
2012-05-09 12:15:00,55.53,55.55,55.48,55.49,57700.0,45.161,45.1773,45.1204,45.1285,57700.0
2012-05-09 12:20:00,55.48,55.52,55.47,55.49,47000.0,45.1204,45.1529,45.1122,45.1285,47000.0
2012-05-09 12:25:00,55.48,55.52,55.45,55.49,141600.0,45.1204,45.1529,45.096,45.1285,141600.0
2012-05-09 12:30:00,55.49,55.53,55.44,55.45,206000.0,45.1285,45.161,45.0878,45.096,206000.0
2012-05-09 12:35:00,55.45,55.45,55.42,55.44,32300.0,45.096,45.096,45.0716,45.0878,32300.0
2012-05-09 12:40:00,55.45,55.47,55.39,55.44,58200.0,45.096,45.1122,45.0472,45.0878,58200.0
2012-05-09 12:45:00,55.44,55.47,55.4,55.46,38800.0,45.0878,45.1122,45.0553,45.1041,38800.0
2012-05-09 12:50:00,55.46,55.53,55.46,55.53,35500.0,45.1041,45.161,45.1041,45.161,35500.0
2012-05-09 12:55:00,55.53,55.57,55.49,55.56,35500.0,45.161,45.1936,45.1285,45.1854,35500.0
2012-05-09 13:00:00,55.55,55.63,55.53,55.63,49600.0,45.1773,45.2424,45.161,45.2424,49600.0
2012-05-09 13:05:00,55.64,55.67,55.54,55.55,42700.0,45.2505,45.2749,45.1692,45.1773,42700.0
2012-05-09 13:10:00,55.54,55.6,55.53,55.53,45600.0,45.1692,45.218,45.161,45.161,45600.0
2012-05-09 13:15:00,55.54,55.62,55.52,55.59,139700.0,45.1692,45.2342,45.1529,45.2098,139700.0
2012-05-09 13:20:00,55.58,55.73,55.53,55.65,92100.0,45.2017,45.3237,45.161,45.2586,92100.0
2012-05-09 13:25:00,55.66,55.74,55.64,55.73,48000.0,45.2668,45.3318,45.2505,45.3237,48000.0
2012-05-09 13:30:00,55.73,55.78,55.69,55.76,75100.0,45.3237,45.3643,45.2912,45.3481,75100.0
2012-05-09 13:35:00,55.77,55.81,55.72,55.72,62100.0,45.3562,45.3887,45.3156,45.3156,62100.0
2012-05-09 13:40:00,55.71,55.81,55.71,55.79,57700.0,45.3074,45.3887,45.3074,45.3725,57700.0
2012-05-09 13:45:00,55.76,55.86,55.76,55.85,76800.0,45.3481,45.4294,45.3481,45.4213,76800.0
2012-05-09 13:50:00,55.85,55.93,55.81,55.9,77700.0,45.4213,45.4863,45.3887,45.4619,77700.0
2012-05-09 13:55:00,55.9,55.96,55.89,55.89,93600.0,45.4619,45.5107,45.4538,45.4538,93600.0
2012-05-09 14:00:00,55.89,55.9,55.78,55.79,58100.0,45.4538,45.4619,45.3643,45.3725,58100.0
2012-05-09 14:05:00,55.78,55.8,55.78,55.79,53300.0,45.3643,45.3806,45.3643,45.3725,53300.0
2012-05-09 14:10:00,55.79,55.82,55.72,55.72,40800.0,45.3725,45.3969,45.3156,45.3156,40800.0
2012-05-09 14:15:00,55.72,55.72,55.64,55.66,111800.0,45.3156,45.3156,45.2505,45.2668,111800.0
2012-05-09 14:20:00,55.66,55.72,55.65,55.66,53400.0,45.2668,45.3156,45.2586,45.2668,53400.0
2012-05-09 14:25:00,55.66,55.8,55.65,55.72,91200.0,45.2668,45.3806,45.2586,45.3156,91200.0
2012-05-09 14:30:00,55.72,55.76,55.66,55.67,106400.0,45.3156,45.3481,45.2668,45.2749,106400.0
2012-05-09 14:35:00,55.66,55.73,55.64,55.65,117400.0,45.2668,45.3237,45.2505,45.2586,117400.0
2012-05-09 14:40:00,55.65,55.69,55.61,55.63,106400.0,45.2586,45.2912,45.2261,45.2424,106400.0
2012-05-09 14:45:00,55.63,55.64,55.54,55.55,29100.0,45.2424,45.2505,45.1692,45.1773,29100.0
2012-05-09 14:50:00,55.54,55.58,55.52,55.52,43600.0,45.1692,45.2017,45.1529,45.1529,43600.0
2012-05-09 14:55:00,55.52,55.55,55.46,55.46,55100.0,45.1529,45.1773,45.1041,45.1041,55100.0
2012-05-09 15:00:00,55.46,55.5,55.42,55.45,46100.0,45.1041,45.1366,45.0716,45.096,46100.0
2012-05-09 15:05:00,55.45,55.47,55.4,55.43,92200.0,45.096,45.1122,45.0553,45.0797,92200.0
2012-05-09 15:10:00,55.41,55.41,55.27,55.29,55100.0,45.0634,45.0634,44.9496,44.9658,55100.0
2012-05-09 15:15:00,55.29,55.38,55.26,55.37,78000.0,44.9658,45.039,44.9414,45.0309,78000.0
2012-05-09 15:20:00,55.38,55.45,55.33,55.4,100300.0,45.039,45.096,44.9984,45.0553,100300.0
2012-05-09 15:25:00,55.4,55.41,55.26,55.3,56200.0,45.0553,45.0634,44.9414,44.974,56200.0
2012-05-09 15:30:00,55.3,55.34,55.25,55.34,53700.0,44.974,45.0065,44.9333,45.0065,53700.0
2012-05-09 15:35:00,55.34,55.37,55.27,55.35,138500.0,45.0065,45.0309,44.9496,45.0146,138500.0
2012-05-09 15:40:00,55.35,55.44,55.31,55.35,93000.0,45.0146,45.0878,44.9821,45.0146,93000.0
2012-05-09 15:45:00,55.35,55.4,55.3,55.39,94500.0,45.0146,45.0553,44.974,45.0472,94500.0
2012-05-09 15:50:00,55.4,55.41,55.25,55.28,182100.0,45.0553,45.0634,44.9333,44.9577,182100.0
2012-05-09 15:55:00,55.28,55.32,55.21,55.23,367900.0,44.9577,44.9902,44.9008,44.917,367900.0
2012-05-10 09:30:00,55.6,55.6,55.48,55.55,91600.0,45.218,45.218,45.1204,45.1773,91600.0
2012-05-10 09:35:00,55.55,55.86,55.54,55.83,91200.0,45.1773,45.4294,45.1692,45.405,91200.0
2012-05-10 09:40:00,55.83,55.84,55.6,55.6,49100.0,45.405,45.4131,45.218,45.218,49100.0
2012-05-10 09:45:00,55.6,55.81,55.59,55.77,36000.0,45.218,45.3887,45.2098,45.3562,36000.0
2012-05-10 09:50:00,55.77,55.83,55.69,55.77,40200.0,45.3562,45.405,45.2912,45.3562,40200.0
2012-05-10 09:55:00,55.77,55.81,55.72,55.74,54200.0,45.3562,45.3887,45.3156,45.3318,54200.0
2012-05-10 10:00:00,55.74,55.77,55.69,55.73,101100.0,45.3318,45.3562,45.2912,45.3237,101100.0
2012-05-10 10:05:00,55.73,55.73,55.64,55.66,57400.0,45.3237,45.3237,45.2505,45.2668,57400.0
2012-05-10 10:10:00,55.68,55.69,55.56,55.56,30900.0,45.283,45.2912,45.1854,45.1854,30900.0
2012-05-10 10:15:00,55.56,55.66,55.52,55.63,45600.0,45.1854,45.2668,45.1529,45.2424,45600.0
2012-05-10 10:20:00,55.62,55.66,55.51,55.54,38700.0,45.2342,45.2668,45.1448,45.1692,38700.0
2012-05-10 10:25:00,55.54,55.56,55.51,55.54,38800.0,45.1692,45.1854,45.1448,45.1692,38800.0
2012-05-10 10:30:00,55.53,55.55,55.47,55.51,39900.0,45.161,45.1773,45.1122,45.1448,39900.0
2012-05-10 10:35:00,55.51,55.56,55.44,55.47,49900.0,45.1448,45.1854,45.0878,45.1122,49900.0
2012-05-10 10:40:00,55.48,55.53,55.43,55.53,39500.0,45.1204,45.161,45.0797,45.161,39500.0
2012-05-10 10:45:00,55.52,55.53,55.45,55.47,34100.0,45.1529,45.161,45.096,45.1122,34100.0
2012-05-10 10:50:00,55.47,55.47,55.34,55.38,26600.0,45.1122,45.1122,45.0065,45.039,26600.0
2012-05-10 10:55:00,55.37,55.4,55.32,55.39,20300.0,45.0309,45.0553,44.9902,45.0472,20300.0
2012-05-10 11:00:00,55.39,55.48,55.36,55.37,26300.0,45.0472,45.1204,45.0228,45.0309,26300.0
2012-05-10 11:05:00,55.35,55.43,55.34,55.34,29700.0,45.0146,45.0797,45.0065,45.0065,29700.0
2012-05-10 11:10:00,55.35,55.41,55.26,55.3,51100.0,45.0146,45.0634,44.9414,44.974,51100.0
2012-05-10 11:15:00,55.31,55.34,55.29,55.32,53300.0,44.9821,45.0065,44.9658,44.9902,53300.0
2012-05-10 11:20:00,55.31,55.32,55.26,55.3,47100.0,44.9821,44.9902,44.9414,44.974,47100.0
2012-05-10 11:25:00,55.29,55.3,55.23,55.25,29500.0,44.9658,44.974,44.917,44.9333,29500.0
2012-05-10 11:30:00,55.26,55.31,55.22,55.27,68500.0,44.9414,44.9821,44.9089,44.9496,68500.0
2012-05-10 11:35:00,55.27,55.41,55.27,55.39,60200.0,44.9496,45.0634,44.9496,45.0472,60200.0
2012-05-10 11:40:00,55.4,55.41,55.26,55.28,42900.0,45.0553,45.0634,44.9414,44.9577,42900.0
2012-05-10 11:45:00,55.29,55.29,55.21,55.23,29800.0,44.9658,44.9658,44.9008,44.917,29800.0
2012-05-10 11:50:00,55.24,55.33,55.24,55.29,22700.0,44.9252,44.9984,44.9252,44.9658,22700.0
2012-05-10 11:55:00,55.29,55.39,55.28,55.37,20100.0,44.9658,45.0472,44.9577,45.0309,20100.0
2012-05-10 12:00:00,55.38,55.38,55.21,55.25,135500.0,45.039,45.039,44.9008,44.9333,135500.0
2012-05-10 12:05:00,55.26,55.28,55.18,55.25,39600.0,44.9414,44.9577,44.8764,44.9333,39600.0
2012-05-10 12:10:00,55.25,55.31,55.25,55.29,22200.0,44.9333,44.9821,44.9333,44.9658,22200.0
2012-05-10 12:15:00,55.29,55.41,55.29,55.4,17200.0,44.9658,45.0634,44.9658,45.0553,17200.0
2012-05-10 12:20:00,55.4,55.41,55.34,55.34,19600.0,45.0553,45.0634,45.0065,45.0065,19600.0
2012-05-10 12:25:00,55.33,55.39,55.31,55.37,29800.0,44.9984,45.0472,44.9821,45.0309,29800.0
2012-05-10 12:30:00,55.37,55.42,55.36,55.39,54600.0,45.0309,45.0716,45.0228,45.0472,54600.0
2012-05-10 12:35:00,55.41,55.47,55.41,55.42,81400.0,45.0634,45.1122,45.0634,45.0716,81400.0
2012-05-10 12:40:00,55.42,55.45,55.39,55.43,5600.0,45.0716,45.096,45.0472,45.0797,5600.0
2012-05-10 12:45:00,55.43,55.49,55.42,55.49,12800.0,45.0797,45.1285,45.0716,45.1285,12800.0
2012-05-10 12:50:00,55.49,55.57,55.47,55.57,13700.0,45.1285,45.1936,45.1122,45.1936,13700.0
2012-05-10 12:55:00,55.57,55.59,55.53,55.59,19200.0,45.1936,45.2098,45.161,45.2098,19200.0
2012-05-10 13:00:00,55.58,55.59,55.5,55.56,35800.0,45.2017,45.2098,45.1366,45.1854,35800.0
2012-05-10 13:05:00,55.56,55.56,55.45,55.46,63800.0,45.1854,45.1854,45.096,45.1041,63800.0
2012-05-10 13:10:00,55.45,55.45,55.33,55.39,30800.0,45.096,45.096,44.9984,45.0472,30800.0
2012-05-10 13:15:00,55.38,55.4,55.31,55.32,19600.0,45.039,45.0553,44.9821,44.9902,19600.0
2012-05-10 13:20:00,55.31,55.35,55.29,55.33,21500.0,44.9821,45.0146,44.9658,44.9984,21500.0
2012-05-10 13:25:00,55.33,55.33,55.22,55.23,27200.0,44.9984,44.9984,44.9089,44.917,27200.0
2012-05-10 13:30:00,55.23,55.33,55.22,55.32,35900.0,44.917,44.9984,44.9089,44.9902,35900.0
2012-05-10 13:35:00,55.31,55.32,55.2,55.2,28600.0,44.9821,44.9902,44.8927,44.8927,28600.0
2012-05-10 13:40:00,55.2,55.21,55.11,55.11,22300.0,44.8927,44.9008,44.8195,44.8195,22300.0
2012-05-10 13:45:00,55.1,55.14,55.04,55.1,87900.0,44.8113,44.8439,44.7625,44.8113,87900.0
2012-05-10 13:50:00,55.11,55.15,55.09,55.14,40700.0,44.8195,44.852,44.8032,44.8439,40700.0
2012-05-10 13:55:00,55.14,55.15,55.03,55.06,19700.0,44.8439,44.852,44.7544,44.7788,19700.0
2012-05-10 14:00:00,55.06,55.16,55.03,55.12,52500.0,44.7788,44.8601,44.7544,44.8276,52500.0
2012-05-10 14:05:00,55.12,55.17,55.1,55.15,27000.0,44.8276,44.8683,44.8113,44.852,27000.0
2012-05-10 14:10:00,55.16,55.2,55.14,55.17,68500.0,44.8601,44.8927,44.8439,44.8683,68500.0
2012-05-10 14:15:00,55.16,55.21,55.15,55.17,36200.0,44.8601,44.9008,44.852,44.8683,36200.0
2012-05-10 14:20:00,55.16,55.21,55.15,55.21,53700.0,44.8601,44.9008,44.852,44.9008,53700.0
2012-05-10 14:25:00,55.2,55.25,55.19,55.25,44900.0,44.8927,44.9333,44.8845,44.9333,44900.0
2012-05-10 14:30:00,55.26,55.26,55.2,55.22,49900.0,44.9414,44.9414,44.8927,44.9089,49900.0
2012-05-10 14:35:00,55.21,55.27,55.21,55.25,21600.0,44.9008,44.9496,44.9008,44.9333,21600.0
2012-05-10 14:40:00,55.24,55.28,55.23,55.28,26800.0,44.9252,44.9577,44.917,44.9577,26800.0
2012-05-10 14:45:00,55.27,55.3,55.25,55.28,25400.0,44.9496,44.974,44.9333,44.9577,25400.0
2012-05-10 14:50:00,55.28,55.29,55.25,55.28,39300.0,44.9577,44.9658,44.9333,44.9577,39300.0
2012-05-10 14:55:00,55.27,55.3,55.24,55.27,29900.0,44.9496,44.974,44.9252,44.9496,29900.0
2012-05-10 15:00:00,55.27,55.32,55.26,55.29,31000.0,44.9496,44.9902,44.9414,44.9658,31000.0
2012-05-10 15:05:00,55.3,55.33,55.25,55.25,37300.0,44.974,44.9984,44.9333,44.9333,37300.0
2012-05-10 15:10:00,55.25,55.31,55.25,55.3,22300.0,44.9333,44.9821,44.9333,44.974,22300.0
2012-05-10 15:15:00,55.29,55.29,55.25,55.26,30200.0,44.9658,44.9658,44.9333,44.9414,30200.0
2012-05-10 15:20:00,55.27,55.29,55.22,55.28,36300.0,44.9496,44.9658,44.9089,44.9577,36300.0
2012-05-10 15:25:00,55.28,55.32,55.25,55.31,25600.0,44.9577,44.9902,44.9333,44.9821,25600.0
2012-05-10 15:30:00,55.31,55.32,55.25,55.27,30900.0,44.9821,44.9902,44.9333,44.9496,30900.0
2012-05-10 15:35:00,55.27,55.31,55.25,55.3,40700.0,44.9496,44.9821,44.9333,44.974,40700.0
2012-05-10 15:40:00,55.3,55.34,55.25,55.28,92800.0,44.974,45.0065,44.9333,44.9577,92800.0
2012-05-10 15:45:00,55.27,55.35,55.27,55.34,171900.0,44.9496,45.0146,44.9496,45.0065,171900.0
2012-05-10 15:50:00,55.35,55.35,55.24,55.26,263800.0,45.0146,45.0146,44.9252,44.9414,263800.0
2012-05-10 15:55:00,55.27,55.29,55.23,55.29,205100.0,44.9496,44.9658,44.917,44.9658,205100.0
2012-05-11 09:30:00,55.2,55.32,55.11,55.27,57800.0,44.8927,44.9902,44.8195,44.9496,57800.0
2012-05-11 09:35:00,55.26,55.37,55.23,55.29,46000.0,44.9414,45.0309,44.917,44.9658,46000.0
2012-05-11 09:40:00,55.32,55.49,55.32,55.32,128300.0,44.9902,45.1285,44.9902,44.9902,128300.0
2012-05-11 09:45:00,55.32,55.43,55.32,55.36,29400.0,44.9902,45.0797,44.9902,45.0228,29400.0
2012-05-11 09:50:00,55.37,55.51,55.37,55.44,41100.0,45.0309,45.1448,45.0309,45.0878,41100.0
2012-05-11 09:55:00,55.42,55.51,55.35,55.35,35200.0,45.0716,45.1448,45.0146,45.0146,35200.0
2012-05-11 10:00:00,55.35,55.49,55.32,55.33,57400.0,45.0146,45.1285,44.9902,44.9984,57400.0
2012-05-11 10:05:00,55.32,55.32,55.17,55.18,42300.0,44.9902,44.9902,44.8683,44.8764,42300.0
2012-05-11 10:10:00,55.19,55.23,55.15,55.18,34800.0,44.8845,44.917,44.852,44.8764,34800.0
2012-05-11 10:15:00,55.18,55.34,55.18,55.33,55200.0,44.8764,45.0065,44.8764,44.9984,55200.0
2012-05-11 10:20:00,55.32,55.41,55.32,55.32,38700.0,44.9902,45.0634,44.9902,44.9902,38700.0
2012-05-11 10:25:00,55.31,55.34,55.23,55.23,39200.0,44.9821,45.0065,44.917,44.917,39200.0
2012-05-11 10:30:00,55.23,55.29,55.2,55.24,47100.0,44.917,44.9658,44.8927,44.9252,47100.0
2012-05-11 10:35:00,55.25,55.3,55.21,55.24,36200.0,44.9333,44.974,44.9008,44.9252,36200.0
2012-05-11 10:40:00,55.25,55.31,55.15,55.16,42200.0,44.9333,44.9821,44.852,44.8601,42200.0
2012-05-11 10:45:00,55.16,55.16,55.02,55.08,40900.0,44.8601,44.8601,44.7463,44.7951,40900.0
2012-05-11 10:50:00,55.08,55.24,55.04,55.23,44000.0,44.7951,44.9252,44.7625,44.917,44000.0
2012-05-11 10:55:00,55.22,55.35,55.22,55.35,25900.0,44.9089,45.0146,44.9089,45.0146,25900.0
2012-05-11 11:00:00,55.34,55.36,55.28,55.29,19300.0,45.0065,45.0228,44.9577,44.9658,19300.0
2012-05-11 11:05:00,55.3,55.42,55.26,55.39,43600.0,44.974,45.0716,44.9414,45.0472,43600.0
2012-05-11 11:10:00,55.38,55.53,55.38,55.51,63400.0,45.039,45.161,45.039,45.1448,63400.0
2012-05-11 11:15:00,55.51,55.55,55.49,55.54,23800.0,45.1448,45.1773,45.1285,45.1692,23800.0
2012-05-11 11:20:00,55.54,55.59,55.53,55.54,24400.0,45.1692,45.2098,45.161,45.1692,24400.0
2012-05-11 11:25:00,55.54,55.59,55.5,55.55,36100.0,45.1692,45.2098,45.1366,45.1773,36100.0
2012-05-11 11:30:00,55.55,55.64,55.53,55.56,41800.0,45.1773,45.2505,45.161,45.1854,41800.0
2012-05-11 11:35:00,55.56,55.62,55.53,55.53,19900.0,45.1854,45.2342,45.161,45.161,19900.0
2012-05-11 11:40:00,55.52,55.55,55.46,55.51,30400.0,45.1529,45.1773,45.1041,45.1448,30400.0
2012-05-11 11:45:00,55.51,55.54,55.49,55.5,22600.0,45.1448,45.1692,45.1285,45.1366,22600.0
2012-05-11 11:50:00,55.49,55.52,55.46,55.51,18500.0,45.1285,45.1529,45.1041,45.1448,18500.0
2012-05-11 11:55:00,55.51,55.54,55.49,55.54,17600.0,45.1448,45.1692,45.1285,45.1692,17600.0
2012-05-11 12:00:00,55.54,55.55,55.49,55.5,23400.0,45.1692,45.1773,45.1285,45.1366,23400.0
2012-05-11 12:05:00,55.51,55.54,55.46,55.47,36500.0,45.1448,45.1692,45.1041,45.1122,36500.0
2012-05-11 12:10:00,55.47,55.52,55.45,55.49,18500.0,45.1122,45.1529,45.096,45.1285,18500.0
2012-05-11 12:15:00,55.5,55.55,55.48,55.51,115000.0,45.1366,45.1773,45.1204,45.1448,115000.0
2012-05-11 12:20:00,55.52,55.53,55.48,55.5,20600.0,45.1529,45.161,45.1204,45.1366,20600.0
2012-05-11 12:25:00,55.53,55.53,55.39,55.39,31800.0,45.161,45.161,45.0472,45.0472,31800.0
2012-05-11 12:30:00,55.4,55.45,55.39,55.44,24300.0,45.0553,45.096,45.0472,45.0878,24300.0
2012-05-11 12:35:00,55.44,55.49,55.43,55.49,18700.0,45.0878,45.1285,45.0797,45.1285,18700.0
2012-05-11 12:40:00,55.48,55.52,55.48,55.5,13300.0,45.1204,45.1529,45.1204,45.1366,13300.0
2012-05-11 12:45:00,55.51,55.53,55.5,55.5,22900.0,45.1448,45.161,45.1366,45.1366,22900.0
2012-05-11 12:50:00,55.51,55.51,55.43,55.43,21700.0,45.1448,45.1448,45.0797,45.0797,21700.0
2012-05-11 12:55:00,55.44,55.46,55.42,55.45,14300.0,45.0878,45.1041,45.0716,45.096,14300.0
2012-05-11 13:00:00,55.45,55.45,55.43,55.43,14500.0,45.096,45.096,45.0797,45.0797,14500.0
2012-05-11 13:05:00,55.42,55.43,55.36,55.36,14100.0,45.0716,45.0797,45.0228,45.0228,14100.0
2012-05-11 13:10:00,55.36,55.37,55.31,55.36,37900.0,45.0228,45.0309,44.9821,45.0228,37900.0
2012-05-11 13:15:00,55.35,55.37,55.31,55.36,20000.0,45.0146,45.0309,44.9821,45.0228,20000.0
2012-05-11 13:20:00,55.36,55.4,55.36,55.38,60800.0,45.0228,45.0553,45.0228,45.039,60800.0
2012-05-11 13:25:00,55.38,55.45,55.38,55.44,30900.0,45.039,45.096,45.039,45.0878,30900.0
2012-05-11 13:30:00,55.44,55.49,55.43,55.43,32000.0,45.0878,45.1285,45.0797,45.0797,32000.0
2012-05-11 13:35:00,55.44,55.44,55.38,55.39,31300.0,45.0878,45.0878,45.039,45.0472,31300.0
2012-05-11 13:40:00,55.4,55.41,55.37,55.39,31500.0,45.0553,45.0634,45.0309,45.0472,31500.0
2012-05-11 13:45:00,55.4,55.4,55.39,55.4,30100.0,45.0553,45.0553,45.0472,45.0553,30100.0
2012-05-11 13:50:00,55.39,55.42,55.39,55.41,18600.0,45.0472,45.0716,45.0472,45.0634,18600.0
2012-05-11 13:55:00,55.41,55.44,55.39,55.41,31100.0,45.0634,45.0878,45.0472,45.0634,31100.0
2012-05-11 14:00:00,55.42,55.43,55.4,55.42,46900.0,45.0716,45.0797,45.0553,45.0716,46900.0
2012-05-11 14:05:00,55.41,55.45,55.4,55.42,47700.0,45.0634,45.096,45.0553,45.0716,47700.0
2012-05-11 14:10:00,55.42,55.43,55.39,55.41,21800.0,45.0716,45.0797,45.0472,45.0634,21800.0
2012-05-11 14:15:00,55.4,55.46,55.4,55.46,22500.0,45.0553,45.1041,45.0553,45.1041,22500.0
2012-05-11 14:20:00,55.46,55.46,55.41,55.41,15400.0,45.1041,45.1041,45.0634,45.0634,15400.0
2012-05-11 14:25:00,55.41,55.43,55.39,55.39,23400.0,45.0634,45.0797,45.0472,45.0472,23400.0
2012-05-11 14:30:00,55.39,55.4,55.33,55.35,46700.0,45.0472,45.0553,44.9984,45.0146,46700.0
2012-05-11 14:35:00,55.34,55.34,55.27,55.29,19800.0,45.0065,45.0065,44.9496,44.9658,19800.0
2012-05-11 14:40:00,55.28,55.33,55.27,55.33,42000.0,44.9577,44.9984,44.9496,44.9984,42000.0
2012-05-11 14:45:00,55.34,55.36,55.34,55.35,22300.0,45.0065,45.0228,45.0065,45.0146,22300.0
2012-05-11 14:50:00,55.34,55.36,55.34,55.35,24600.0,45.0065,45.0228,45.0065,45.0146,24600.0
2012-05-11 14:55:00,55.35,55.36,55.33,55.34,33300.0,45.0146,45.0228,44.9984,45.0065,33300.0
2012-05-11 15:00:00,55.35,55.38,55.33,55.34,31000.0,45.0146,45.039,44.9984,45.0065,31000.0
2012-05-11 15:05:00,55.34,55.35,55.3,55.33,60200.0,45.0065,45.0146,44.974,44.9984,60200.0
2012-05-11 15:10:00,55.33,55.39,55.33,55.37,60000.0,44.9984,45.0472,44.9984,45.0309,60000.0
2012-05-11 15:15:00,55.38,55.39,55.34,55.37,48900.0,45.039,45.0472,45.0065,45.0309,48900.0
2012-05-11 15:20:00,55.36,55.37,55.33,55.34,38200.0,45.0228,45.0309,44.9984,45.0065,38200.0
2012-05-11 15:25:00,55.33,55.34,55.27,55.27,58700.0,44.9984,45.0065,44.9496,44.9496,58700.0
2012-05-11 15:30:00,55.27,55.28,55.22,55.23,72100.0,44.9496,44.9577,44.9089,44.917,72100.0
2012-05-11 15:35:00,55.23,55.27,55.23,55.27,82400.0,44.917,44.9496,44.917,44.9496,82400.0
2012-05-11 15:40:00,55.26,55.29,55.24,55.25,129200.0,44.9414,44.9658,44.9252,44.9333,129200.0
2012-05-11 15:45:00,55.25,55.3,55.24,55.29,170100.0,44.9333,44.974,44.9252,44.9658,170100.0
2012-05-11 15:50:00,55.29,55.31,55.27,55.29,206700.0,44.9658,44.9821,44.9496,44.9658,206700.0
2012-05-11 15:55:00,55.27,55.28,55.21,55.21,302100.0,44.9496,44.9577,44.9008,44.9008,302100.0
2012-05-14 09:30:00,54.82,55.0,54.72,54.8,68600.0,44.5836,44.73,44.5023,44.5673,68600.0
2012-05-14 09:35:00,54.83,54.86,54.62,54.66,37100.0,44.5917,44.6161,44.421,44.4535,37100.0
2012-05-14 09:40:00,54.69,54.86,54.64,54.79,43200.0,44.4779,44.6161,44.4372,44.5592,43200.0
2012-05-14 09:45:00,54.77,54.78,54.65,54.69,44800.0,44.5429,44.5511,44.4454,44.4779,44800.0
2012-05-14 09:50:00,54.69,54.91,54.68,54.91,40400.0,44.4779,44.6568,44.4698,44.6568,40400.0
2012-05-14 09:55:00,54.92,55.0,54.85,54.93,58900.0,44.6649,44.73,44.608,44.6731,58900.0
2012-05-14 10:00:00,54.92,54.99,54.86,54.97,63300.0,44.6649,44.7219,44.6161,44.7056,63300.0
2012-05-14 10:05:00,54.96,54.98,54.81,54.86,59400.0,44.6975,44.7137,44.5755,44.6161,59400.0
2012-05-14 10:10:00,54.85,54.88,54.76,54.85,78500.0,44.608,44.6324,44.5348,44.608,78500.0
2012-05-14 10:15:00,54.84,54.9,54.82,54.88,37700.0,44.5999,44.6487,44.5836,44.6324,37700.0
2012-05-14 10:20:00,54.86,54.9,54.81,54.83,117400.0,44.6161,44.6487,44.5755,44.5917,117400.0
2012-05-14 10:25:00,54.82,54.83,54.6,54.61,69700.0,44.5836,44.5917,44.4047,44.4128,69700.0
2012-05-14 10:30:00,54.6,54.64,54.57,54.61,94000.0,44.4047,44.4372,44.3803,44.4128,94000.0
2012-05-14 10:35:00,54.6,54.7,54.6,54.67,57100.0,44.4047,44.486,44.4047,44.4616,57100.0
2012-05-14 10:40:00,54.69,54.76,54.68,54.76,30600.0,44.4779,44.5348,44.4698,44.5348,30600.0
2012-05-14 10:45:00,54.75,54.87,54.68,54.82,37200.0,44.5267,44.6243,44.4698,44.5836,37200.0
2012-05-14 10:50:00,54.81,54.97,54.79,54.95,133700.0,44.5755,44.7056,44.5592,44.6893,133700.0
2012-05-14 10:55:00,54.95,55.07,54.95,55.03,85800.0,44.6893,44.7869,44.6893,44.7544,85800.0
2012-05-14 11:00:00,55.02,55.03,54.97,55.02,37600.0,44.7463,44.7544,44.7056,44.7463,37600.0
2012-05-14 11:05:00,55.02,55.06,54.97,54.98,35500.0,44.7463,44.7788,44.7056,44.7137,35500.0
2012-05-14 11:10:00,54.98,55.05,54.95,55.05,24500.0,44.7137,44.7707,44.6893,44.7707,24500.0
2012-05-14 11:15:00,55.04,55.13,55.03,55.1,43100.0,44.7625,44.8357,44.7544,44.8113,43100.0
2012-05-14 11:20:00,55.12,55.27,55.08,55.27,70800.0,44.8276,44.9496,44.7951,44.9496,70800.0
2012-05-14 11:25:00,55.26,55.42,55.26,55.37,67700.0,44.9414,45.0716,44.9414,45.0309,67700.0
2012-05-14 11:30:00,55.35,55.41,55.27,55.27,30700.0,45.0146,45.0634,44.9496,44.9496,30700.0
2012-05-14 11:35:00,55.27,55.28,55.18,55.23,36600.0,44.9496,44.9577,44.8764,44.917,36600.0
2012-05-14 11:40:00,55.23,55.23,55.1,55.11,45000.0,44.917,44.917,44.8113,44.8195,45000.0
2012-05-14 11:45:00,55.12,55.15,55.08,55.11,29500.0,44.8276,44.852,44.7951,44.8195,29500.0
2012-05-14 11:50:00,55.1,55.11,55.0,55.02,30200.0,44.8113,44.8195,44.73,44.7463,30200.0
2012-05-14 11:55:00,55.02,55.14,55.02,55.13,26300.0,44.7463,44.8439,44.7463,44.8357,26300.0
2012-05-14 12:00:00,55.14,55.22,55.13,55.2,27200.0,44.8439,44.9089,44.8357,44.8927,27200.0
2012-05-14 12:05:00,55.2,55.23,55.16,55.16,37100.0,44.8927,44.917,44.8601,44.8601,37100.0
2012-05-14 12:10:00,55.17,55.22,55.16,55.18,36000.0,44.8683,44.9089,44.8601,44.8764,36000.0
2012-05-14 12:15:00,55.18,55.2,55.13,55.15,31500.0,44.8764,44.8927,44.8357,44.852,31500.0
2012-05-14 12:20:00,55.15,55.27,55.14,55.23,23000.0,44.852,44.9496,44.8439,44.917,23000.0
2012-05-14 12:25:00,55.24,55.28,55.23,55.27,16600.0,44.9252,44.9577,44.917,44.9496,16600.0
2012-05-14 12:30:00,55.27,55.29,55.23,55.26,29400.0,44.9496,44.9658,44.917,44.9414,29400.0
2012-05-14 12:35:00,55.26,55.29,55.23,55.23,25600.0,44.9414,44.9658,44.917,44.917,25600.0
2012-05-14 12:40:00,55.23,55.26,55.21,55.24,22300.0,44.917,44.9414,44.9008,44.9252,22300.0
2012-05-14 12:45:00,55.25,55.33,55.24,55.32,35700.0,44.9333,44.9984,44.9252,44.9902,35700.0
2012-05-14 12:50:00,55.31,55.35,55.3,55.35,18700.0,44.9821,45.0146,44.974,45.0146,18700.0
2012-05-14 12:55:00,55.34,55.36,55.29,55.29,21900.0,45.0065,45.0228,44.9658,44.9658,21900.0
2012-05-14 13:00:00,55.29,55.32,55.27,55.32,29800.0,44.9658,44.9902,44.9496,44.9902,29800.0
2012-05-14 13:05:00,55.32,55.39,55.31,55.36,20300.0,44.9902,45.0472,44.9821,45.0228,20300.0
2012-05-14 13:10:00,55.37,55.42,55.36,55.42,32900.0,45.0309,45.0716,45.0228,45.0716,32900.0
2012-05-14 13:15:00,55.4,55.44,55.35,55.4,54700.0,45.0553,45.0878,45.0146,45.0553,54700.0
2012-05-14 13:20:00,55.4,55.45,55.36,55.4,30700.0,45.0553,45.096,45.0228,45.0553,30700.0
2012-05-14 13:25:00,55.4,55.43,55.37,55.38,25800.0,45.0553,45.0797,45.0309,45.039,25800.0
2012-05-14 13:30:00,55.38,55.46,55.37,55.41,36100.0,45.039,45.1041,45.0309,45.0634,36100.0
2012-05-14 13:35:00,55.4,55.47,55.4,55.44,22500.0,45.0553,45.1122,45.0553,45.0878,22500.0
2012-05-14 13:40:00,55.45,55.5,55.43,55.49,27300.0,45.096,45.1366,45.0797,45.1285,27300.0
2012-05-14 13:45:00,55.48,55.54,55.48,55.49,34400.0,45.1204,45.1692,45.1204,45.1285,34400.0
2012-05-14 13:50:00,55.48,55.57,55.48,55.53,46400.0,45.1204,45.1936,45.1204,45.161,46400.0
2012-05-14 13:55:00,55.52,55.57,55.48,55.48,34400.0,45.1529,45.1936,45.1204,45.1204,34400.0
2012-05-14 14:00:00,55.49,55.55,55.48,55.53,44400.0,45.1285,45.1773,45.1204,45.161,44400.0
2012-05-14 14:05:00,55.53,55.55,55.51,55.53,37000.0,45.161,45.1773,45.1448,45.161,37000.0
2012-05-14 14:10:00,55.53,55.54,55.48,55.5,43100.0,45.161,45.1692,45.1204,45.1366,43100.0
2012-05-14 14:15:00,55.5,55.53,55.44,55.44,22500.0,45.1366,45.161,45.0878,45.0878,22500.0
2012-05-14 14:20:00,55.44,55.47,55.4,55.44,34900.0,45.0878,45.1122,45.0553,45.0878,34900.0
2012-05-14 14:25:00,55.44,55.47,55.4,55.45,25300.0,45.0878,45.1122,45.0553,45.096,25300.0
2012-05-14 14:30:00,55.45,55.46,55.37,55.41,23600.0,45.096,45.1041,45.0309,45.0634,23600.0
2012-05-14 14:35:00,55.42,55.42,55.29,55.32,57700.0,45.0716,45.0716,44.9658,44.9902,57700.0
2012-05-14 14:40:00,55.32,55.33,55.27,55.33,22400.0,44.9902,44.9984,44.9496,44.9984,22400.0
2012-05-14 14:45:00,55.33,55.35,55.27,55.32,50900.0,44.9984,45.0146,44.9496,44.9902,50900.0
2012-05-14 14:50:00,55.3,55.39,55.3,55.35,33600.0,44.974,45.0472,44.974,45.0146,33600.0
2012-05-14 14:55:00,55.35,55.37,55.25,55.28,48300.0,45.0146,45.0309,44.9333,44.9577,48300.0
2012-05-14 15:00:00,55.28,55.3,55.21,55.21,52800.0,44.9577,44.974,44.9008,44.9008,52800.0
2012-05-14 15:05:00,55.21,55.29,55.2,55.27,51900.0,44.9008,44.9658,44.8927,44.9496,51900.0
2012-05-14 15:10:00,55.28,55.29,55.21,55.22,55000.0,44.9577,44.9658,44.9008,44.9089,55000.0
2012-05-14 15:15:00,55.23,55.28,55.21,55.23,53700.0,44.917,44.9577,44.9008,44.917,53700.0
2012-05-14 15:20:00,55.23,55.25,55.18,55.23,43000.0,44.917,44.9333,44.8764,44.917,43000.0
2012-05-14 15:25:00,55.23,55.26,55.18,55.18,78500.0,44.917,44.9414,44.8764,44.8764,78500.0
2012-05-14 15:30:00,55.19,55.27,55.18,55.24,68800.0,44.8845,44.9496,44.8764,44.9252,68800.0
2012-05-14 15:35:00,55.24,55.25,55.18,55.18,72000.0,44.9252,44.9333,44.8764,44.8764,72000.0
2012-05-14 15:40:00,55.19,55.26,55.17,55.21,187800.0,44.8845,44.9414,44.8683,44.9008,187800.0
2012-05-14 15:45:00,55.19,55.21,55.13,55.17,122800.0,44.8845,44.9008,44.8357,44.8683,122800.0
2012-05-14 15:50:00,55.16,55.22,55.13,55.14,148000.0,44.8601,44.9089,44.8357,44.8439,148000.0
2012-05-14 15:55:00,55.14,55.19,55.13,55.17,417900.0,44.8439,44.8845,44.8357,44.8683,417900.0
2012-05-15 09:30:00,55.02,55.1,54.76,54.85,79800.0,44.7463,44.8113,44.5348,44.608,79800.0
2012-05-15 09:35:00,54.86,55.12,54.86,55.06,47800.0,44.6161,44.8276,44.6161,44.7788,47800.0
2012-05-15 09:40:00,55.03,55.16,55.02,55.06,60800.0,44.7544,44.8601,44.7463,44.7788,60800.0
2012-05-15 09:45:00,55.04,55.19,55.03,55.16,89500.0,44.7625,44.8845,44.7544,44.8601,89500.0
2012-05-15 09:50:00,55.14,55.26,55.1,55.21,188800.0,44.8439,44.9414,44.8113,44.9008,188800.0
2012-05-15 09:55:00,55.2,55.25,55.13,55.18,65600.0,44.8927,44.9333,44.8357,44.8764,65600.0
2012-05-15 10:00:00,55.19,55.29,55.17,55.25,81300.0,44.8845,44.9658,44.8683,44.9333,81300.0
2012-05-15 10:05:00,55.24,55.4,55.17,55.34,84300.0,44.9252,45.0553,44.8683,45.0065,84300.0
2012-05-15 10:10:00,55.33,55.44,55.29,55.41,66500.0,44.9984,45.0878,44.9658,45.0634,66500.0
2012-05-15 10:15:00,55.4,55.45,55.38,55.41,61200.0,45.0553,45.096,45.039,45.0634,61200.0
2012-05-15 10:20:00,55.42,55.62,55.41,55.61,98900.0,45.0716,45.2342,45.0634,45.2261,98900.0
2012-05-15 10:25:00,55.62,55.66,55.51,55.65,78700.0,45.2342,45.2668,45.1448,45.2586,78700.0
2012-05-15 10:30:00,55.65,55.68,55.59,55.62,105300.0,45.2586,45.283,45.2098,45.2342,105300.0
2012-05-15 10:35:00,55.61,55.7,55.61,55.69,73900.0,45.2261,45.2993,45.2261,45.2912,73900.0
2012-05-15 10:40:00,55.69,55.7,55.6,55.63,61300.0,45.2912,45.2993,45.218,45.2424,61300.0
2012-05-15 10:45:00,55.63,55.63,55.55,55.55,31000.0,45.2424,45.2424,45.1773,45.1773,31000.0
2012-05-15 10:50:00,55.55,55.55,55.43,55.46,22000.0,45.1773,45.1773,45.0797,45.1041,22000.0
2012-05-15 10:55:00,55.45,55.45,55.34,55.37,43800.0,45.096,45.096,45.0065,45.0309,43800.0
2012-05-15 11:00:00,55.37,55.48,55.36,55.48,44100.0,45.0309,45.1204,45.0228,45.1204,44100.0
2012-05-15 11:05:00,55.48,55.5,55.4,55.42,59200.0,45.1204,45.1366,45.0553,45.0716,59200.0
2012-05-15 11:10:00,55.41,55.43,55.34,55.4,59200.0,45.0634,45.0797,45.0065,45.0553,59200.0
2012-05-15 11:15:00,55.4,55.53,55.37,55.52,48700.0,45.0553,45.161,45.0309,45.1529,48700.0
2012-05-15 11:20:00,55.53,55.54,55.5,55.52,28500.0,45.161,45.1692,45.1366,45.1529,28500.0
2012-05-15 11:25:00,55.51,55.51,55.36,55.36,59800.0,45.1448,45.1448,45.0228,45.0228,59800.0
2012-05-15 11:30:00,55.37,55.41,55.32,55.34,85900.0,45.0309,45.0634,44.9902,45.0065,85900.0
2012-05-15 11:35:00,55.35,55.46,55.34,55.4,61100.0,45.0146,45.1041,45.0065,45.0553,61100.0
2012-05-15 11:40:00,55.41,55.43,55.37,55.42,54500.0,45.0634,45.0797,45.0309,45.0716,54500.0
2012-05-15 11:45:00,55.44,55.64,55.41,55.6,44800.0,45.0878,45.2505,45.0634,45.218,44800.0
2012-05-15 11:50:00,55.6,55.67,55.59,55.62,45500.0,45.218,45.2749,45.2098,45.2342,45500.0
2012-05-15 11:55:00,55.62,55.64,55.57,55.57,25900.0,45.2342,45.2505,45.1936,45.1936,25900.0
2012-05-15 12:00:00,55.58,55.58,55.47,55.48,25800.0,45.2017,45.2017,45.1122,45.1204,25800.0
2012-05-15 12:05:00,55.48,55.59,55.48,55.55,32000.0,45.1204,45.2098,45.1204,45.1773,32000.0
2012-05-15 12:10:00,55.55,55.56,55.49,55.52,17000.0,45.1773,45.1854,45.1285,45.1529,17000.0
2012-05-15 12:15:00,55.52,55.55,55.51,55.52,47600.0,45.1529,45.1773,45.1448,45.1529,47600.0
2012-05-15 12:20:00,55.52,55.53,55.47,55.47,104900.0,45.1529,45.161,45.1122,45.1122,104900.0
2012-05-15 12:25:00,55.47,55.55,55.44,55.52,40300.0,45.1122,45.1773,45.0878,45.1529,40300.0
2012-05-15 12:30:00,55.51,55.56,55.48,55.48,31400.0,45.1448,45.1854,45.1204,45.1204,31400.0
2012-05-15 12:35:00,55.48,55.5,55.44,55.44,36000.0,45.1204,45.1366,45.0878,45.0878,36000.0
2012-05-15 12:40:00,55.45,55.47,55.42,55.45,92000.0,45.096,45.1122,45.0716,45.096,92000.0
2012-05-15 12:45:00,55.44,55.47,55.42,55.43,42600.0,45.0878,45.1122,45.0716,45.0797,42600.0
2012-05-15 12:50:00,55.42,55.44,55.39,55.4,36700.0,45.0716,45.0878,45.0472,45.0553,36700.0
2012-05-15 12:55:00,55.4,55.41,55.37,55.39,45000.0,45.0553,45.0634,45.0309,45.0472,45000.0
2012-05-15 13:00:00,55.39,55.39,55.35,55.36,30500.0,45.0472,45.0472,45.0146,45.0228,30500.0
2012-05-15 13:05:00,55.36,55.37,55.35,55.36,25800.0,45.0228,45.0309,45.0146,45.0228,25800.0
2012-05-15 13:10:00,55.37,55.41,55.35,55.35,16000.0,45.0309,45.0634,45.0146,45.0146,16000.0
2012-05-15 13:15:00,55.36,55.37,55.33,55.33,30700.0,45.0228,45.0309,44.9984,44.9984,30700.0
2012-05-15 13:20:00,55.34,55.43,55.34,55.38,38000.0,45.0065,45.0797,45.0065,45.039,38000.0
2012-05-15 13:25:00,55.37,55.4,55.33,55.39,25200.0,45.0309,45.0553,44.9984,45.0472,25200.0
2012-05-15 13:30:00,55.38,55.38,55.3,55.3,41100.0,45.039,45.039,44.974,44.974,41100.0
2012-05-15 13:35:00,55.29,55.3,55.26,55.3,17100.0,44.9658,44.974,44.9414,44.974,17100.0
2012-05-15 13:40:00,55.31,55.33,55.27,55.28,12800.0,44.9821,44.9984,44.9496,44.9577,12800.0
2012-05-15 13:45:00,55.28,55.31,55.27,55.28,36300.0,44.9577,44.9821,44.9496,44.9577,36300.0
2012-05-15 13:50:00,55.28,55.3,55.26,55.26,16200.0,44.9577,44.974,44.9414,44.9414,16200.0
2012-05-15 13:55:00,55.26,55.27,55.23,55.26,36900.0,44.9414,44.9496,44.917,44.9414,36900.0
2012-05-15 14:00:00,55.26,55.31,55.25,55.27,39500.0,44.9414,44.9821,44.9333,44.9496,39500.0
2012-05-15 14:05:00,55.27,55.28,55.21,55.24,51800.0,44.9496,44.9577,44.9008,44.9252,51800.0
2012-05-15 14:10:00,55.23,55.3,55.19,55.26,29500.0,44.917,44.974,44.8845,44.9414,29500.0
2012-05-15 14:15:00,55.26,55.27,55.18,55.21,42200.0,44.9414,44.9496,44.8764,44.9008,42200.0
2012-05-15 14:20:00,55.2,55.26,55.19,55.23,71600.0,44.8927,44.9414,44.8845,44.917,71600.0
2012-05-15 14:25:00,55.24,55.24,55.19,55.23,48600.0,44.9252,44.9252,44.8845,44.917,48600.0
2012-05-15 14:30:00,55.24,55.25,55.21,55.21,28500.0,44.9252,44.9333,44.9008,44.9008,28500.0
2012-05-15 14:35:00,55.21,55.22,55.13,55.18,35600.0,44.9008,44.9089,44.8357,44.8764,35600.0
2012-05-15 14:40:00,55.18,55.2,55.15,55.19,58200.0,44.8764,44.8927,44.852,44.8845,58200.0
2012-05-15 14:45:00,55.19,55.3,55.19,55.3,40300.0,44.8845,44.974,44.8845,44.974,40300.0
2012-05-15 14:50:00,55.3,55.3,55.13,55.14,85200.0,44.974,44.974,44.8357,44.8439,85200.0
2012-05-15 14:55:00,55.15,55.21,55.14,55.2,24300.0,44.852,44.9008,44.8439,44.8927,24300.0
2012-05-15 15:00:00,55.21,55.22,55.1,55.17,75800.0,44.9008,44.9089,44.8113,44.8683,75800.0
2012-05-15 15:05:00,55.18,55.24,55.12,55.16,62500.0,44.8764,44.9252,44.8276,44.8601,62500.0
2012-05-15 15:10:00,55.16,55.2,55.03,55.05,126300.0,44.8601,44.8927,44.7544,44.7707,126300.0
2012-05-15 15:15:00,55.06,55.12,54.98,55.07,78500.0,44.7788,44.8276,44.7137,44.7869,78500.0
2012-05-15 15:20:00,55.08,55.08,55.01,55.05,54400.0,44.7951,44.7951,44.7381,44.7707,54400.0
2012-05-15 15:25:00,55.05,55.09,54.96,55.0,104200.0,44.7707,44.8032,44.6975,44.73,104200.0
2012-05-15 15:30:00,55.01,55.15,55.0,55.14,61600.0,44.7381,44.852,44.73,44.8439,61600.0
2012-05-15 15:35:00,55.15,55.2,55.12,55.17,87900.0,44.852,44.8927,44.8276,44.8683,87900.0
2012-05-15 15:40:00,55.17,55.31,55.15,55.18,151200.0,44.8683,44.9821,44.852,44.8764,151200.0
2012-05-15 15:45:00,55.17,55.19,54.96,55.02,231200.0,44.8683,44.8845,44.6975,44.7463,231200.0
2012-05-15 15:50:00,55.02,55.02,54.87,54.9,304000.0,44.7463,44.7463,44.6243,44.6487,304000.0
2012-05-15 15:55:00,54.89,54.97,54.89,54.95,381700.0,44.6405,44.7056,44.6405,44.6893,381700.0
2012-05-16 09:30:00,55.04,55.26,54.87,55.15,85000.0,44.7625,44.9414,44.6243,44.852,85000.0
2012-05-16 09:35:00,55.2,55.29,55.12,55.14,53800.0,44.8927,44.9658,44.8276,44.8439,53800.0
2012-05-16 09:40:00,55.12,55.15,55.05,55.07,26700.0,44.8276,44.852,44.7707,44.7869,26700.0
2012-05-16 09:45:00,55.06,55.06,54.89,54.92,55900.0,44.7788,44.7788,44.6405,44.6649,55900.0
2012-05-16 09:50:00,54.93,54.96,54.85,54.85,54700.0,44.6731,44.6975,44.608,44.608,54700.0
2012-05-16 09:55:00,54.86,54.96,54.84,54.91,71500.0,44.6161,44.6975,44.5999,44.6568,71500.0
2012-05-16 10:00:00,54.91,55.13,54.91,55.11,174300.0,44.6568,44.8357,44.6568,44.8195,174300.0
2012-05-16 10:05:00,55.11,55.12,55.01,55.03,62500.0,44.8195,44.8276,44.7381,44.7544,62500.0
2012-05-16 10:10:00,55.02,55.12,54.99,55.1,63800.0,44.7463,44.8276,44.7219,44.8113,63800.0
2012-05-16 10:15:00,55.1,55.23,55.07,55.22,70300.0,44.8113,44.917,44.7869,44.9089,70300.0
2012-05-16 10:20:00,55.22,55.23,55.12,55.12,81600.0,44.9089,44.917,44.8276,44.8276,81600.0
2012-05-16 10:25:00,55.12,55.13,54.99,55.01,91400.0,44.8276,44.8357,44.7219,44.7381,91400.0
2012-05-16 10:30:00,55.02,55.09,55.02,55.07,28500.0,44.7463,44.8032,44.7463,44.7869,28500.0
2012-05-16 10:35:00,55.07,55.1,55.0,55.0,20200.0,44.7869,44.8113,44.73,44.73,20200.0
2012-05-16 10:40:00,55.02,55.12,55.0,55.12,24400.0,44.7463,44.8276,44.73,44.8276,24400.0
2012-05-16 10:45:00,55.12,55.15,55.1,55.14,66800.0,44.8276,44.852,44.8113,44.8439,66800.0
2012-05-16 10:50:00,55.14,55.15,55.07,55.12,71300.0,44.8439,44.852,44.7869,44.8276,71300.0
2012-05-16 10:55:00,55.11,55.11,55.04,55.05,30900.0,44.8195,44.8195,44.7625,44.7707,30900.0
2012-05-16 11:00:00,55.06,55.08,55.03,55.08,10400.0,44.7788,44.7951,44.7544,44.7951,10400.0
2012-05-16 11:05:00,55.08,55.08,54.92,54.96,75900.0,44.7951,44.7951,44.6649,44.6975,75900.0
2012-05-16 11:10:00,54.97,55.05,54.96,55.0,29000.0,44.7056,44.7707,44.6975,44.73,29000.0
2012-05-16 11:15:00,55.0,55.03,54.94,54.99,38500.0,44.73,44.7544,44.6812,44.7219,38500.0
2012-05-16 11:20:00,54.99,55.01,54.92,55.0,37300.0,44.7219,44.7381,44.6649,44.73,37300.0
2012-05-16 11:25:00,55.0,55.02,54.97,55.0,61600.0,44.73,44.7463,44.7056,44.73,61600.0
2012-05-16 11:30:00,55.01,55.1,55.0,55.0,30600.0,44.7381,44.8113,44.73,44.73,30600.0
2012-05-16 11:35:00,55.0,55.05,54.96,55.01,23600.0,44.73,44.7707,44.6975,44.7381,23600.0
2012-05-16 11:40:00,55.0,55.02,54.97,55.02,44600.0,44.73,44.7463,44.7056,44.7463,44600.0
2012-05-16 11:45:00,55.01,55.05,55.0,55.05,17800.0,44.7381,44.7707,44.73,44.7707,17800.0
2012-05-16 11:50:00,55.06,55.11,55.04,55.05,39700.0,44.7788,44.8195,44.7625,44.7707,39700.0
2012-05-16 11:55:00,55.05,55.07,55.02,55.05,13800.0,44.7707,44.7869,44.7463,44.7707,13800.0
2012-05-16 12:00:00,55.05,55.07,55.03,55.07,22000.0,44.7707,44.7869,44.7544,44.7869,22000.0
2012-05-16 12:05:00,55.07,55.1,55.03,55.09,27100.0,44.7869,44.8113,44.7544,44.8032,27100.0
2012-05-16 12:10:00,55.08,55.09,55.07,55.08,19100.0,44.7951,44.8032,44.7869,44.7951,19100.0
2012-05-16 12:15:00,55.08,55.1,55.07,55.08,25500.0,44.7951,44.8113,44.7869,44.7951,25500.0
2012-05-16 12:20:00,55.09,55.1,55.0,55.04,43900.0,44.8032,44.8113,44.73,44.7625,43900.0
2012-05-16 12:25:00,55.04,55.05,54.99,55.05,19600.0,44.7625,44.7707,44.7219,44.7707,19600.0
2012-05-16 12:30:00,55.03,55.11,55.03,55.06,26900.0,44.7544,44.8195,44.7544,44.7788,26900.0
2012-05-16 12:35:00,55.06,55.09,55.04,55.08,18200.0,44.7788,44.8032,44.7625,44.7951,18200.0
2012-05-16 12:40:00,55.08,55.1,55.03,55.04,21100.0,44.7951,44.8113,44.7544,44.7625,21100.0
2012-05-16 12:45:00,55.03,55.1,55.02,55.04,38500.0,44.7544,44.8113,44.7463,44.7625,38500.0
2012-05-16 12:50:00,55.04,55.09,55.01,55.03,13900.0,44.7625,44.8032,44.7381,44.7544,13900.0
2012-05-16 12:55:00,55.04,55.04,54.99,55.01,22000.0,44.7625,44.7625,44.7219,44.7381,22000.0
2012-05-16 13:00:00,55.02,55.02,54.98,54.98,38400.0,44.7463,44.7463,44.7137,44.7137,38400.0
2012-05-16 13:05:00,54.98,55.03,54.97,55.01,44300.0,44.7137,44.7544,44.7056,44.7381,44300.0
2012-05-16 13:10:00,55.01,55.03,55.0,55.02,11800.0,44.7381,44.7544,44.73,44.7463,11800.0
2012-05-16 13:15:00,55.02,55.12,55.02,55.1,16400.0,44.7463,44.8276,44.7463,44.8113,16400.0
2012-05-16 13:20:00,55.1,55.11,55.08,55.09,16500.0,44.8113,44.8195,44.7951,44.8032,16500.0
2012-05-16 13:25:00,55.08,55.09,55.03,55.05,23000.0,44.7951,44.8032,44.7544,44.7707,23000.0
2012-05-16 13:30:00,55.05,55.06,55.0,55.02,14700.0,44.7707,44.7788,44.73,44.7463,14700.0
2012-05-16 13:35:00,55.02,55.02,54.95,54.99,19200.0,44.7463,44.7463,44.6893,44.7219,19200.0
2012-05-16 13:40:00,54.98,54.98,54.92,54.95,25200.0,44.7137,44.7137,44.6649,44.6893,25200.0
2012-05-16 13:45:00,54.96,55.04,54.95,55.0,38200.0,44.6975,44.7625,44.6893,44.73,38200.0
2012-05-16 13:50:00,54.99,55.03,54.98,55.01,20300.0,44.7219,44.7544,44.7137,44.7381,20300.0
2012-05-16 13:55:00,55.01,55.11,55.01,55.11,20800.0,44.7381,44.8195,44.7381,44.8195,20800.0
2012-05-16 14:00:00,55.09,55.19,54.98,54.98,52600.0,44.8032,44.8845,44.7137,44.7137,52600.0
2012-05-16 14:05:00,54.99,55.03,54.97,54.98,46300.0,44.7219,44.7544,44.7056,44.7137,46300.0
2012-05-16 14:10:00,54.98,55.01,54.93,54.94,47500.0,44.7137,44.7381,44.6731,44.6812,47500.0
2012-05-16 14:15:00,54.94,55.05,54.92,55.05,34400.0,44.6812,44.7707,44.6649,44.7707,34400.0
2012-05-16 14:20:00,55.06,55.11,54.99,55.01,27500.0,44.7788,44.8195,44.7219,44.7381,27500.0
2012-05-16 14:25:00,55.01,55.02,54.94,54.97,29900.0,44.7381,44.7463,44.6812,44.7056,29900.0
2012-05-16 14:30:00,54.97,55.02,54.88,54.92,61200.0,44.7056,44.7463,44.6324,44.6649,61200.0
2012-05-16 14:35:00,54.91,54.95,54.89,54.95,26200.0,44.6568,44.6893,44.6405,44.6893,26200.0
2012-05-16 14:40:00,54.95,55.02,54.91,55.01,42100.0,44.6893,44.7463,44.6568,44.7381,42100.0
2012-05-16 14:45:00,55.0,55.09,54.99,55.05,49100.0,44.73,44.8032,44.7219,44.7707,49100.0
2012-05-16 14:50:00,55.06,55.08,55.02,55.08,31100.0,44.7788,44.7951,44.7463,44.7951,31100.0
2012-05-16 14:55:00,55.06,55.1,55.03,55.03,48100.0,44.7788,44.8113,44.7544,44.7544,48100.0
2012-05-16 15:00:00,55.04,55.05,54.95,54.98,74400.0,44.7625,44.7707,44.6893,44.7137,74400.0
2012-05-16 15:05:00,54.99,55.05,54.98,55.0,49600.0,44.7219,44.7707,44.7137,44.73,49600.0
2012-05-16 15:10:00,55.0,55.04,54.96,55.0,45300.0,44.73,44.7625,44.6975,44.73,45300.0
2012-05-16 15:15:00,55.0,55.04,54.99,55.0,35500.0,44.73,44.7625,44.7219,44.73,35500.0
2012-05-16 15:20:00,55.0,55.01,54.93,54.94,49000.0,44.73,44.7381,44.6731,44.6812,49000.0
2012-05-16 15:25:00,54.95,54.97,54.87,54.87,30900.0,44.6893,44.7056,44.6243,44.6243,30900.0
2012-05-16 15:30:00,54.87,55.0,54.87,54.99,44200.0,44.6243,44.73,44.6243,44.7219,44200.0
2012-05-16 15:35:00,55.01,55.07,54.98,55.03,85200.0,44.7381,44.7869,44.7137,44.7544,85200.0
2012-05-16 15:40:00,55.03,55.04,55.0,55.02,67400.0,44.7544,44.7625,44.73,44.7463,67400.0
2012-05-16 15:45:00,55.02,55.05,55.0,55.03,114400.0,44.7463,44.7707,44.73,44.7544,114400.0
2012-05-16 15:50:00,55.03,55.03,54.91,55.01,223800.0,44.7544,44.7544,44.6568,44.7381,223800.0
2012-05-16 15:55:00,55.0,55.03,54.92,54.92,298700.0,44.73,44.7544,44.6649,44.6649,298700.0
2012-05-17 09:30:00,55.07,55.21,54.73,55.2,63300.0,44.7869,44.9008,44.5104,44.8927,63300.0
2012-05-17 09:35:00,55.13,55.46,55.1,55.36,73500.0,44.8357,45.1041,44.8113,45.0228,73500.0
2012-05-17 09:40:00,55.36,55.46,55.12,55.17,100400.0,45.0228,45.1041,44.8276,44.8683,100400.0
2012-05-17 09:45:00,55.17,55.32,55.11,55.2,102100.0,44.8683,44.9902,44.8195,44.8927,102100.0
2012-05-17 09:50:00,55.2,55.2,54.95,55.04,59600.0,44.8927,44.8927,44.6893,44.7625,59600.0
2012-05-17 09:55:00,55.04,55.13,54.96,55.13,59400.0,44.7625,44.8357,44.6975,44.8357,59400.0
2012-05-17 10:00:00,55.11,55.11,54.76,55.05,148500.0,44.8195,44.8195,44.5348,44.7707,148500.0
2012-05-17 10:05:00,55.04,55.16,55.0,55.16,152200.0,44.7625,44.8601,44.73,44.8601,152200.0
2012-05-17 10:10:00,55.16,55.17,55.05,55.11,57500.0,44.8601,44.8683,44.7707,44.8195,57500.0
2012-05-17 10:15:00,55.12,55.16,55.0,55.09,61700.0,44.8276,44.8601,44.73,44.8032,61700.0
2012-05-17 10:20:00,55.09,55.11,55.01,55.04,40300.0,44.8032,44.8195,44.7381,44.7625,40300.0
2012-05-17 10:25:00,55.04,55.11,55.0,55.07,61500.0,44.7625,44.8195,44.73,44.7869,61500.0
2012-05-17 10:30:00,55.06,55.09,54.99,55.09,40200.0,44.7788,44.8032,44.7219,44.8032,40200.0
2012-05-17 10:35:00,55.08,55.12,55.06,55.1,31900.0,44.7951,44.8276,44.7788,44.8113,31900.0
2012-05-17 10:40:00,55.09,55.1,55.0,55.04,39900.0,44.8032,44.8113,44.73,44.7625,39900.0
2012-05-17 10:45:00,55.03,55.06,55.0,55.03,50700.0,44.7544,44.7788,44.73,44.7544,50700.0
2012-05-17 10:50:00,55.02,55.07,54.95,55.04,68800.0,44.7463,44.7869,44.6893,44.7625,68800.0
2012-05-17 10:55:00,55.05,55.08,54.96,55.05,49500.0,44.7707,44.7951,44.6975,44.7707,49500.0
2012-05-17 11:00:00,55.06,55.09,55.0,55.07,51100.0,44.7788,44.8032,44.73,44.7869,51100.0
2012-05-17 11:05:00,55.06,55.1,55.03,55.09,42300.0,44.7788,44.8113,44.7544,44.8032,42300.0
2012-05-17 11:10:00,55.09,55.1,55.02,55.05,30700.0,44.8032,44.8113,44.7463,44.7707,30700.0
2012-05-17 11:15:00,55.04,55.05,54.99,55.02,76600.0,44.7625,44.7707,44.7219,44.7463,76600.0
2012-05-17 11:20:00,55.03,55.09,55.0,55.06,48000.0,44.7544,44.8032,44.73,44.7788,48000.0
2012-05-17 11:25:00,55.05,55.07,55.02,55.05,49600.0,44.7707,44.7869,44.7463,44.7707,49600.0
2012-05-17 11:30:00,55.05,55.06,54.99,55.03,65700.0,44.7707,44.7788,44.7219,44.7544,65700.0
2012-05-17 11:35:00,55.03,55.05,55.0,55.01,103500.0,44.7544,44.7707,44.73,44.7381,103500.0
2012-05-17 11:40:00,55.01,55.05,55.0,55.03,56700.0,44.7381,44.7707,44.73,44.7544,56700.0
2012-05-17 11:45:00,55.03,55.1,55.03,55.07,51300.0,44.7544,44.8113,44.7544,44.7869,51300.0
2012-05-17 11:50:00,55.08,55.11,55.06,55.11,39100.0,44.7951,44.8195,44.7788,44.8195,39100.0
2012-05-17 11:55:00,55.11,55.12,55.07,55.09,51100.0,44.8195,44.8276,44.7869,44.8032,51100.0
2012-05-17 12:00:00,55.09,55.1,55.01,55.02,75900.0,44.8032,44.8113,44.7381,44.7463,75900.0
2012-05-17 12:05:00,55.01,55.08,55.01,55.05,148800.0,44.7381,44.7951,44.7381,44.7707,148800.0
2012-05-17 12:10:00,55.05,55.08,55.04,55.06,98600.0,44.7707,44.7951,44.7625,44.7788,98600.0
2012-05-17 12:15:00,55.07,55.13,55.04,55.13,73000.0,44.7869,44.8357,44.7625,44.8357,73000.0
2012-05-17 12:20:00,55.14,55.23,55.12,55.22,42400.0,44.8439,44.917,44.8276,44.9089,42400.0
2012-05-17 12:25:00,55.23,55.25,55.07,55.07,45800.0,44.917,44.9333,44.7869,44.7869,45800.0
2012-05-17 12:30:00,55.08,55.09,55.03,55.07,116300.0,44.7951,44.8032,44.7544,44.7869,116300.0
2012-05-17 12:35:00,55.08,55.12,55.06,55.1,36600.0,44.7951,44.8276,44.7788,44.8113,36600.0
2012-05-17 12:40:00,55.11,55.17,55.09,55.1,49200.0,44.8195,44.8683,44.8032,44.8113,49200.0
2012-05-17 12:45:00,55.11,55.17,55.11,55.15,24000.0,44.8195,44.8683,44.8195,44.852,24000.0
2012-05-17 12:50:00,55.14,55.15,55.1,55.13,31700.0,44.8439,44.852,44.8113,44.8357,31700.0
2012-05-17 12:55:00,55.13,55.14,55.07,55.08,29000.0,44.8357,44.8439,44.7869,44.7951,29000.0
2012-05-17 13:00:00,55.07,55.11,55.07,55.11,20600.0,44.7869,44.8195,44.7869,44.8195,20600.0
2012-05-17 13:05:00,55.12,55.18,55.12,55.15,43800.0,44.8276,44.8764,44.8276,44.852,43800.0
2012-05-17 13:10:00,55.16,55.22,55.16,55.19,30400.0,44.8601,44.9089,44.8601,44.8845,30400.0
2012-05-17 13:15:00,55.2,55.24,55.16,55.24,26500.0,44.8927,44.9252,44.8601,44.9252,26500.0
2012-05-17 13:20:00,55.23,55.27,55.22,55.26,29600.0,44.917,44.9496,44.9089,44.9414,29600.0
2012-05-17 13:25:00,55.27,55.28,55.2,55.21,34900.0,44.9496,44.9577,44.8927,44.9008,34900.0
2012-05-17 13:30:00,55.21,55.23,55.15,55.19,31900.0,44.9008,44.917,44.852,44.8845,31900.0
2012-05-17 13:35:00,55.17,55.19,55.13,55.18,46300.0,44.8683,44.8845,44.8357,44.8764,46300.0
2012-05-17 13:40:00,55.18,55.2,55.14,55.16,35800.0,44.8764,44.8927,44.8439,44.8601,35800.0
2012-05-17 13:45:00,55.17,55.2,55.11,55.11,27200.0,44.8683,44.8927,44.8195,44.8195,27200.0
2012-05-17 13:50:00,55.11,55.17,55.11,55.16,26600.0,44.8195,44.8683,44.8195,44.8601,26600.0
2012-05-17 13:55:00,55.16,55.22,55.14,55.14,33800.0,44.8601,44.9089,44.8439,44.8439,33800.0
2012-05-17 14:00:00,55.14,55.14,55.06,55.12,39400.0,44.8439,44.8439,44.7788,44.8276,39400.0
2012-05-17 14:05:00,55.11,55.13,55.07,55.1,32100.0,44.8195,44.8357,44.7869,44.8113,32100.0
2012-05-17 14:10:00,55.11,55.11,55.02,55.04,67200.0,44.8195,44.8195,44.7463,44.7625,67200.0
2012-05-17 14:15:00,55.03,55.09,55.01,55.09,36000.0,44.7544,44.8032,44.7381,44.8032,36000.0
2012-05-17 14:20:00,55.09,55.13,55.08,55.12,44100.0,44.8032,44.8357,44.7951,44.8276,44100.0
2012-05-17 14:25:00,55.12,55.15,55.1,55.12,33200.0,44.8276,44.852,44.8113,44.8276,33200.0
2012-05-17 14:30:00,55.12,55.15,55.11,55.13,27600.0,44.8276,44.852,44.8195,44.8357,27600.0
2012-05-17 14:35:00,55.13,55.14,55.08,55.1,71200.0,44.8357,44.8439,44.7951,44.8113,71200.0
2012-05-17 14:40:00,55.1,55.11,55.08,55.1,56000.0,44.8113,44.8195,44.7951,44.8113,56000.0
2012-05-17 14:45:00,55.11,55.11,55.05,55.05,39900.0,44.8195,44.8195,44.7707,44.7707,39900.0
2012-05-17 14:50:00,55.05,55.06,55.03,55.04,38900.0,44.7707,44.7788,44.7544,44.7625,38900.0
2012-05-17 14:55:00,55.04,55.12,55.04,55.11,30600.0,44.7625,44.8276,44.7625,44.8195,30600.0
2012-05-17 15:00:00,55.11,55.12,55.08,55.1,56300.0,44.8195,44.8276,44.7951,44.8113,56300.0
2012-05-17 15:05:00,55.09,55.09,55.03,55.05,75600.0,44.8032,44.8032,44.7544,44.7707,75600.0
2012-05-17 15:10:00,55.05,55.11,55.04,55.1,91800.0,44.7707,44.8195,44.7625,44.8113,91800.0
2012-05-17 15:15:00,55.11,55.12,55.08,55.12,65400.0,44.8195,44.8276,44.7951,44.8276,65400.0
2012-05-17 15:20:00,55.12,55.13,55.09,55.1,62400.0,44.8276,44.8357,44.8032,44.8113,62400.0
2012-05-17 15:25:00,55.1,55.2,55.09,55.18,59800.0,44.8113,44.8927,44.8032,44.8764,59800.0
2012-05-17 15:30:00,55.17,55.18,55.08,55.13,76100.0,44.8683,44.8764,44.7951,44.8357,76100.0
2012-05-17 15:35:00,55.14,55.14,55.0,55.01,144200.0,44.8439,44.8439,44.73,44.7381,144200.0
2012-05-17 15:40:00,55.0,55.04,54.96,54.96,121100.0,44.73,44.7625,44.6975,44.6975,121100.0
2012-05-17 15:45:00,54.96,54.99,54.92,54.99,65700.0,44.6975,44.7219,44.6649,44.7219,65700.0
2012-05-17 15:50:00,54.99,55.05,54.97,55.01,140300.0,44.7219,44.7707,44.7056,44.7381,140300.0
2012-05-17 15:55:00,55.01,55.01,54.89,54.89,272900.0,44.7381,44.7381,44.6405,44.6405,272900.0
2012-05-18 09:30:00,54.89,55.0,54.76,54.78,867300.0,44.6405,44.73,44.5348,44.5511,867300.0
2012-05-18 09:35:00,54.8,54.96,54.6,54.96,46800.0,44.5673,44.6975,44.4047,44.6975,46800.0
2012-05-18 09:40:00,54.94,55.01,54.78,55.01,45800.0,44.6812,44.7381,44.5511,44.7381,45800.0
2012-05-18 09:45:00,55.01,55.08,54.93,54.97,79700.0,44.7381,44.7951,44.6731,44.7056,79700.0
2012-05-18 09:50:00,54.97,55.26,54.87,55.18,154600.0,44.7056,44.9414,44.6243,44.8764,154600.0
2012-05-18 09:55:00,55.18,55.34,55.15,55.19,128700.0,44.8764,45.0065,44.852,44.8845,128700.0
2012-05-18 10:00:00,55.18,55.22,55.08,55.18,122000.0,44.8764,44.9089,44.7951,44.8764,122000.0
2012-05-18 10:05:00,55.19,55.24,55.06,55.08,91700.0,44.8845,44.9252,44.7788,44.7951,91700.0
2012-05-18 10:10:00,55.08,55.14,55.03,55.06,38700.0,44.7951,44.8439,44.7544,44.7788,38700.0
2012-05-18 10:15:00,55.06,55.08,54.92,54.98,72400.0,44.7788,44.7951,44.6649,44.7137,72400.0
2012-05-18 10:20:00,54.97,54.99,54.82,54.86,62500.0,44.7056,44.7219,44.5836,44.6161,62500.0
2012-05-18 10:25:00,54.88,54.98,54.88,54.95,87700.0,44.6324,44.7137,44.6324,44.6893,87700.0
2012-05-18 10:30:00,54.95,54.99,54.9,54.93,43000.0,44.6893,44.7219,44.6487,44.6731,43000.0
2012-05-18 10:35:00,54.92,54.93,54.77,54.78,37800.0,44.6649,44.6731,44.5429,44.5511,37800.0
2012-05-18 10:40:00,54.79,54.81,54.73,54.8,42000.0,44.5592,44.5755,44.5104,44.5673,42000.0
2012-05-18 10:45:00,54.79,54.8,54.62,54.66,37000.0,44.5592,44.5673,44.421,44.4535,37000.0
2012-05-18 10:50:00,54.65,54.85,54.61,54.82,45100.0,44.4454,44.608,44.4128,44.5836,45100.0
2012-05-18 10:55:00,54.83,54.87,54.8,54.8,45800.0,44.5917,44.6243,44.5673,44.5673,45800.0
2012-05-18 11:00:00,54.8,54.88,54.8,54.83,32000.0,44.5673,44.6324,44.5673,44.5917,32000.0
2012-05-18 11:05:00,54.81,54.84,54.71,54.71,24400.0,44.5755,44.5999,44.4941,44.4941,24400.0
2012-05-18 11:10:00,54.71,54.78,54.71,54.75,24800.0,44.4941,44.5511,44.4941,44.5267,24800.0
2012-05-18 11:15:00,54.75,54.75,54.51,54.57,43800.0,44.5267,44.5267,44.3315,44.3803,43800.0
2012-05-18 11:20:00,54.57,54.58,54.52,54.56,34600.0,44.3803,44.3884,44.3396,44.3722,34600.0
2012-05-18 11:25:00,54.56,54.57,54.49,54.51,44700.0,44.3722,44.3803,44.3152,44.3315,44700.0
2012-05-18 11:30:00,54.5,54.5,54.29,54.33,44600.0,44.3234,44.3234,44.1526,44.1851,44600.0
2012-05-18 11:35:00,54.33,54.37,54.18,54.36,68500.0,44.1851,44.2176,44.0631,44.2095,68500.0
2012-05-18 11:40:00,54.35,54.42,54.34,54.42,40500.0,44.2014,44.2583,44.1932,44.2583,40500.0
2012-05-18 11:45:00,54.42,54.43,54.29,54.34,51400.0,44.2583,44.2664,44.1526,44.1932,51400.0
2012-05-18 11:50:00,54.32,54.35,54.25,54.31,45400.0,44.177,44.2014,44.12,44.1688,45400.0
2012-05-18 11:55:00,54.31,54.44,54.28,54.43,38200.0,44.1688,44.2746,44.1444,44.2664,38200.0
2012-05-18 12:00:00,54.44,54.49,54.44,54.49,82300.0,44.2746,44.3152,44.2746,44.3152,82300.0
2012-05-18 12:05:00,54.49,54.56,54.48,54.55,58800.0,44.3152,44.3722,44.3071,44.364,58800.0
2012-05-18 12:10:00,54.55,54.61,54.53,54.58,34200.0,44.364,44.4128,44.3478,44.3884,34200.0
2012-05-18 12:15:00,54.56,54.56,54.41,54.49,38900.0,44.3722,44.3722,44.2502,44.3152,38900.0
2012-05-18 12:20:00,54.48,54.49,54.42,54.44,19500.0,44.3071,44.3152,44.2583,44.2746,19500.0
2012-05-18 12:25:00,54.44,54.47,54.4,54.45,31100.0,44.2746,44.299,44.242,44.2827,31100.0
2012-05-18 12:30:00,54.43,54.46,54.41,54.41,29000.0,44.2664,44.2908,44.2502,44.2502,29000.0
2012-05-18 12:35:00,54.41,54.49,54.39,54.49,55400.0,44.2502,44.3152,44.2339,44.3152,55400.0
2012-05-18 12:40:00,54.49,54.58,54.48,54.55,93000.0,44.3152,44.3884,44.3071,44.364,93000.0
2012-05-18 12:45:00,54.54,54.56,54.45,54.47,34000.0,44.3559,44.3722,44.2827,44.299,34000.0
2012-05-18 12:50:00,54.47,54.49,54.34,54.34,23600.0,44.299,44.3152,44.1932,44.1932,23600.0
2012-05-18 12:55:00,54.33,54.34,54.25,54.25,44600.0,44.1851,44.1932,44.12,44.12,44600.0
2012-05-18 13:00:00,54.26,54.32,54.26,54.26,35700.0,44.1282,44.177,44.1282,44.1282,35700.0
2012-05-18 13:05:00,54.25,54.31,54.22,54.3,43000.0,44.12,44.1688,44.0956,44.1607,43000.0
2012-05-18 13:10:00,54.3,54.35,54.3,54.33,39800.0,44.1607,44.2014,44.1607,44.1851,39800.0
2012-05-18 13:15:00,54.33,54.43,54.32,54.41,33600.0,44.1851,44.2664,44.177,44.2502,33600.0
2012-05-18 13:20:00,54.4,54.4,54.3,54.3,22200.0,44.242,44.242,44.1607,44.1607,22200.0
2012-05-18 13:25:00,54.29,54.29,54.24,54.28,36200.0,44.1526,44.1526,44.1119,44.1444,36200.0
2012-05-18 13:30:00,54.29,54.37,54.28,54.35,28100.0,44.1526,44.2176,44.1444,44.2014,28100.0
2012-05-18 13:35:00,54.35,54.37,54.29,54.3,36200.0,44.2014,44.2176,44.1526,44.1607,36200.0
2012-05-18 13:40:00,54.3,54.34,54.29,54.29,30300.0,44.1607,44.1932,44.1526,44.1526,30300.0
2012-05-18 13:45:00,54.29,54.29,54.24,54.29,33600.0,44.1526,44.1526,44.1119,44.1526,33600.0
2012-05-18 13:50:00,54.29,54.3,54.23,54.28,40800.0,44.1526,44.1607,44.1038,44.1444,40800.0
2012-05-18 13:55:00,54.28,54.3,54.22,54.23,33000.0,44.1444,44.1607,44.0956,44.1038,33000.0
2012-05-18 14:00:00,54.24,54.24,54.11,54.11,40900.0,44.1119,44.1119,44.0062,44.0062,40900.0
2012-05-18 14:05:00,54.12,54.17,54.08,54.08,52600.0,44.0143,44.055,43.9818,43.9818,52600.0
2012-05-18 14:10:00,54.08,54.11,54.06,54.1,43400.0,43.9818,44.0062,43.9655,43.9981,43400.0
2012-05-18 14:15:00,54.1,54.13,54.02,54.02,42900.0,43.9981,44.0225,43.933,43.933,42900.0
2012-05-18 14:20:00,54.02,54.07,53.98,54.05,68000.0,43.933,43.9737,43.9005,43.9574,68000.0
2012-05-18 14:25:00,54.04,54.1,54.03,54.09,29200.0,43.9493,43.9981,43.9411,43.9899,29200.0
2012-05-18 14:30:00,54.09,54.09,53.92,53.97,57400.0,43.9899,43.9899,43.8517,43.8923,57400.0
2012-05-18 14:35:00,53.99,54.05,53.99,53.99,38000.0,43.9086,43.9574,43.9086,43.9086,38000.0
2012-05-18 14:40:00,53.98,53.98,53.81,53.82,102300.0,43.9005,43.9005,43.7622,43.7703,102300.0
2012-05-18 14:45:00,53.83,53.89,53.83,53.85,91400.0,43.7785,43.8273,43.7785,43.7947,91400.0
2012-05-18 14:50:00,53.86,54.02,53.86,54.0,57700.0,43.8029,43.933,43.8029,43.9167,57700.0
2012-05-18 14:55:00,54.0,54.02,53.99,54.0,71500.0,43.9167,43.933,43.9086,43.9167,71500.0
2012-05-18 15:00:00,53.99,54.03,53.94,54.01,107900.0,43.9086,43.9411,43.8679,43.9249,107900.0
2012-05-18 15:05:00,54.01,54.13,54.01,54.13,63100.0,43.9249,44.0225,43.9249,44.0225,63100.0
2012-05-18 15:10:00,54.13,54.21,54.12,54.2,74200.0,44.0225,44.0875,44.0143,44.0794,74200.0
2012-05-18 15:15:00,54.2,54.23,54.18,54.19,87100.0,44.0794,44.1038,44.0631,44.0712,87100.0
2012-05-18 15:20:00,54.19,54.2,54.07,54.08,129500.0,44.0712,44.0794,43.9737,43.9818,129500.0
2012-05-18 15:25:00,54.09,54.1,54.05,54.08,61400.0,43.9899,43.9981,43.9574,43.9818,61400.0
2012-05-18 15:30:00,54.08,54.11,53.97,53.97,144400.0,43.9818,44.0062,43.8923,43.8923,144400.0
2012-05-18 15:35:00,53.98,54.01,53.91,53.93,107400.0,43.9005,43.9249,43.8435,43.8598,107400.0
2012-05-18 15:40:00,53.94,53.94,53.78,53.81,130600.0,43.8679,43.8679,43.7378,43.7622,130600.0
2012-05-18 15:45:00,53.81,54.03,53.79,53.99,218100.0,43.7622,43.9411,43.7459,43.9086,218100.0
2012-05-18 15:50:00,53.98,53.99,53.85,53.87,105400.0,43.9005,43.9086,43.7947,43.811,105400.0
2012-05-18 15:55:00,53.88,54.03,53.87,54.0,264800.0,43.8191,43.9411,43.811,43.9167,264800.0
2012-05-21 09:30:00,54.09,54.46,54.08,54.32,100300.0,43.9899,44.2908,43.9818,44.177,100300.0
2012-05-21 09:35:00,54.32,54.49,54.26,54.49,60500.0,44.177,44.3152,44.1282,44.3152,60500.0
2012-05-21 09:40:00,54.5,54.56,54.35,54.48,48200.0,44.3234,44.3722,44.2014,44.3071,48200.0
2012-05-21 09:45:00,54.48,54.48,54.32,54.39,49000.0,44.3071,44.3071,44.177,44.2339,49000.0
2012-05-21 09:50:00,54.38,54.49,54.31,54.4,68000.0,44.2258,44.3152,44.1688,44.242,68000.0
2012-05-21 09:55:00,54.41,54.5,54.31,54.5,60400.0,44.2502,44.3234,44.1688,44.3234,60400.0
2012-05-21 10:00:00,54.48,54.69,54.48,54.63,59200.0,44.3071,44.4779,44.3071,44.4291,59200.0
2012-05-21 10:05:00,54.65,54.69,54.61,54.66,29300.0,44.4454,44.4779,44.4128,44.4535,29300.0
2012-05-21 10:10:00,54.67,54.7,54.59,54.69,130600.0,44.4616,44.486,44.3966,44.4779,130600.0
2012-05-21 10:15:00,54.69,54.78,54.68,54.74,50500.0,44.4779,44.5511,44.4698,44.5185,50500.0
2012-05-21 10:20:00,54.75,54.8,54.74,54.74,42400.0,44.5267,44.5673,44.5185,44.5185,42400.0
2012-05-21 10:25:00,54.74,54.78,54.74,54.78,67600.0,44.5185,44.5511,44.5185,44.5511,67600.0
2012-05-21 10:30:00,54.77,55.06,54.76,55.05,89400.0,44.5429,44.7788,44.5348,44.7707,89400.0
2012-05-21 10:35:00,55.05,55.11,55.02,55.06,52000.0,44.7707,44.8195,44.7463,44.7788,52000.0
2012-05-21 10:40:00,55.07,55.07,54.95,54.98,55400.0,44.7869,44.7869,44.6893,44.7137,55400.0
2012-05-21 10:45:00,54.98,55.16,54.95,55.09,59900.0,44.7137,44.8601,44.6893,44.8032,59900.0
2012-05-21 10:50:00,55.12,55.21,55.08,55.21,50300.0,44.8276,44.9008,44.7951,44.9008,50300.0
2012-05-21 10:55:00,55.21,55.24,55.14,55.16,45100.0,44.9008,44.9252,44.8439,44.8601,45100.0
2012-05-21 11:00:00,55.16,55.27,55.16,55.18,118800.0,44.8601,44.9496,44.8601,44.8764,118800.0
2012-05-21 11:05:00,55.17,55.21,55.14,55.2,48200.0,44.8683,44.9008,44.8439,44.8927,48200.0
2012-05-21 11:10:00,55.2,55.25,55.1,55.25,98000.0,44.8927,44.9333,44.8113,44.9333,98000.0
2012-05-21 11:15:00,55.25,55.29,55.24,55.28,55200.0,44.9333,44.9658,44.9252,44.9577,55200.0
2012-05-21 11:20:00,55.28,55.31,55.26,55.3,76500.0,44.9577,44.9821,44.9414,44.974,76500.0
2012-05-21 11:25:00,55.3,55.32,55.2,55.2,65600.0,44.974,44.9902,44.8927,44.8927,65600.0
2012-05-21 11:30:00,55.2,55.21,55.1,55.1,29200.0,44.8927,44.9008,44.8113,44.8113,29200.0
2012-05-21 11:35:00,55.1,55.12,55.06,55.07,27800.0,44.8113,44.8276,44.7788,44.7869,27800.0
2012-05-21 11:40:00,55.07,55.12,55.07,55.1,18800.0,44.7869,44.8276,44.7869,44.8113,18800.0
2012-05-21 11:45:00,55.1,55.11,55.09,55.11,15700.0,44.8113,44.8195,44.8032,44.8195,15700.0
2012-05-21 11:50:00,55.1,55.17,55.1,55.15,20600.0,44.8113,44.8683,44.8113,44.852,20600.0
2012-05-21 11:55:00,55.15,55.16,55.08,55.08,28800.0,44.852,44.8601,44.7951,44.7951,28800.0
2012-05-21 12:00:00,55.09,55.18,55.04,55.11,68300.0,44.8032,44.8764,44.7625,44.8195,68300.0
2012-05-21 12:05:00,55.12,55.24,55.12,55.22,23600.0,44.8276,44.9252,44.8276,44.9089,23600.0
2012-05-21 12:10:00,55.23,55.25,55.21,55.21,46700.0,44.917,44.9333,44.9008,44.9008,46700.0
2012-05-21 12:15:00,55.22,55.33,55.2,55.31,97600.0,44.9089,44.9984,44.8927,44.9821,97600.0
2012-05-21 12:20:00,55.3,55.33,55.29,55.3,27700.0,44.974,44.9984,44.9658,44.974,27700.0
2012-05-21 12:25:00,55.3,55.32,55.29,55.3,31900.0,44.974,44.9902,44.9658,44.974,31900.0
2012-05-21 12:30:00,55.3,55.34,55.29,55.3,46500.0,44.974,45.0065,44.9658,44.974,46500.0
2012-05-21 12:35:00,55.3,55.32,55.3,55.32,30100.0,44.974,44.9902,44.974,44.9902,30100.0
2012-05-21 12:40:00,55.31,55.32,55.29,55.32,48900.0,44.9821,44.9902,44.9658,44.9902,48900.0
2012-05-21 12:45:00,55.32,55.37,55.31,55.37,34400.0,44.9902,45.0309,44.9821,45.0309,34400.0
2012-05-21 12:50:00,55.37,55.38,55.35,55.37,22000.0,45.0309,45.039,45.0146,45.0309,22000.0
2012-05-21 12:55:00,55.38,55.38,55.3,55.34,29400.0,45.039,45.039,44.974,45.0065,29400.0
2012-05-21 13:00:00,55.34,55.39,55.34,55.37,25600.0,45.0065,45.0472,45.0065,45.0309,25600.0
2012-05-21 13:05:00,55.38,55.43,55.35,55.41,61000.0,45.039,45.0797,45.0146,45.0634,61000.0
2012-05-21 13:10:00,55.41,55.44,55.37,55.37,29600.0,45.0634,45.0878,45.0309,45.0309,29600.0
2012-05-21 13:15:00,55.36,55.39,55.33,55.35,36100.0,45.0228,45.0472,44.9984,45.0146,36100.0
2012-05-21 13:20:00,55.35,55.37,55.32,55.36,57800.0,45.0146,45.0309,44.9902,45.0228,57800.0
2012-05-21 13:25:00,55.36,55.45,55.36,55.41,130800.0,45.0228,45.096,45.0228,45.0634,130800.0
2012-05-21 13:30:00,55.41,55.42,55.3,55.3,29200.0,45.0634,45.0716,44.974,44.974,29200.0
2012-05-21 13:35:00,55.29,55.32,55.26,55.27,21100.0,44.9658,44.9902,44.9414,44.9496,21100.0
2012-05-21 13:40:00,55.26,55.33,55.25,55.33,27700.0,44.9414,44.9984,44.9333,44.9984,27700.0
2012-05-21 13:45:00,55.34,55.46,55.32,55.45,63500.0,45.0065,45.1041,44.9902,45.096,63500.0
2012-05-21 13:50:00,55.46,55.48,55.43,55.47,38100.0,45.1041,45.1204,45.0797,45.1122,38100.0
2012-05-21 13:55:00,55.47,55.48,55.38,55.46,65100.0,45.1122,45.1204,45.039,45.1041,65100.0
2012-05-21 14:00:00,55.45,55.47,55.36,55.38,42900.0,45.096,45.1122,45.0228,45.039,42900.0
2012-05-21 14:05:00,55.38,55.41,55.34,55.38,41900.0,45.039,45.0634,45.0065,45.039,41900.0
2012-05-21 14:10:00,55.38,55.39,55.34,55.35,33100.0,45.039,45.0472,45.0065,45.0146,33100.0
2012-05-21 14:15:00,55.35,55.38,55.31,55.38,36400.0,45.0146,45.039,44.9821,45.039,36400.0
2012-05-21 14:20:00,55.4,55.47,55.4,55.44,60400.0,45.0553,45.1122,45.0553,45.0878,60400.0
2012-05-21 14:25:00,55.43,55.44,55.36,55.37,32700.0,45.0797,45.0878,45.0228,45.0309,32700.0
2012-05-21 14:30:00,55.36,55.38,55.36,55.38,28000.0,45.0228,45.039,45.0228,45.039,28000.0
2012-05-21 14:35:00,55.38,55.44,55.38,55.43,49200.0,45.039,45.0878,45.039,45.0797,49200.0
2012-05-21 14:40:00,55.44,55.51,55.43,55.49,53200.0,45.0878,45.1448,45.0797,45.1285,53200.0
2012-05-21 14:45:00,55.49,55.5,55.47,55.49,46000.0,45.1285,45.1366,45.1122,45.1285,46000.0
2012-05-21 14:50:00,55.49,55.52,55.47,55.47,56300.0,45.1285,45.1529,45.1122,45.1122,56300.0
2012-05-21 14:55:00,55.47,55.57,55.47,55.5,56300.0,45.1122,45.1936,45.1122,45.1366,56300.0
2012-05-21 15:00:00,55.5,55.51,55.45,55.45,34200.0,45.1366,45.1448,45.096,45.096,34200.0
2012-05-21 15:05:00,55.46,55.47,55.44,55.46,64600.0,45.1041,45.1122,45.0878,45.1041,64600.0
2012-05-21 15:10:00,55.46,55.47,55.44,55.44,29700.0,45.1041,45.1122,45.0878,45.0878,29700.0
2012-05-21 15:15:00,55.45,55.5,55.44,55.49,71300.0,45.096,45.1366,45.0878,45.1285,71300.0
2012-05-21 15:20:00,55.5,55.57,55.49,55.54,68300.0,45.1366,45.1936,45.1285,45.1692,68300.0
2012-05-21 15:25:00,55.54,55.55,55.52,55.52,57900.0,45.1692,45.1773,45.1529,45.1529,57900.0
2012-05-21 15:30:00,55.52,55.53,55.46,55.47,50800.0,45.1529,45.161,45.1041,45.1122,50800.0
2012-05-21 15:35:00,55.48,55.51,55.47,55.49,47300.0,45.1204,45.1448,45.1122,45.1285,47300.0
2012-05-21 15:40:00,55.5,55.54,55.48,55.54,69400.0,45.1366,45.1692,45.1204,45.1692,69400.0
2012-05-21 15:45:00,55.53,55.57,55.52,55.55,106700.0,45.161,45.1936,45.1529,45.1773,106700.0
2012-05-21 15:50:00,55.55,55.6,55.55,55.57,155500.0,45.1773,45.218,45.1773,45.1936,155500.0
2012-05-21 15:55:00,55.58,55.6,55.54,55.55,231000.0,45.2017,45.218,45.1692,45.1773,231000.0
2012-05-22 09:30:00,55.76,56.16,55.74,56.13,115800.0,45.3481,45.6734,45.3318,45.649,115800.0
2012-05-22 09:35:00,56.15,56.24,56.11,56.22,104400.0,45.6653,45.7385,45.6327,45.7222,104400.0
2012-05-22 09:40:00,56.2,56.21,55.97,56.05,94100.0,45.7059,45.7141,45.5189,45.5839,94100.0
2012-05-22 09:45:00,56.06,56.1,55.88,55.9,124300.0,45.5921,45.6246,45.4457,45.4619,124300.0
2012-05-22 09:50:00,55.88,55.95,55.79,55.93,125800.0,45.4457,45.5026,45.3725,45.4863,125800.0
2012-05-22 09:55:00,55.91,55.94,55.87,55.89,85500.0,45.4701,45.4945,45.4375,45.4538,85500.0
2012-05-22 10:00:00,55.89,56.08,55.87,56.07,55900.0,45.4538,45.6083,45.4375,45.6002,55900.0
2012-05-22 10:05:00,56.07,56.25,56.05,56.2,93700.0,45.6002,45.7466,45.5839,45.7059,93700.0
2012-05-22 10:10:00,56.21,56.21,56.12,56.16,51400.0,45.7141,45.7141,45.6409,45.6734,51400.0
2012-05-22 10:15:00,56.16,56.21,56.15,56.17,70700.0,45.6734,45.7141,45.6653,45.6815,70700.0
2012-05-22 10:20:00,56.16,56.2,56.16,56.18,29800.0,45.6734,45.7059,45.6734,45.6897,29800.0
2012-05-22 10:25:00,56.18,56.25,56.17,56.21,49300.0,45.6897,45.7466,45.6815,45.7141,49300.0
2012-05-22 10:30:00,56.21,56.23,56.19,56.21,52000.0,45.7141,45.7303,45.6978,45.7141,52000.0
2012-05-22 10:35:00,56.21,56.22,56.15,56.21,51400.0,45.7141,45.7222,45.6653,45.7141,51400.0
2012-05-22 10:40:00,56.21,56.22,56.1,56.14,74600.0,45.7141,45.7222,45.6246,45.6571,74600.0
2012-05-22 10:45:00,56.14,56.17,56.08,56.17,52100.0,45.6571,45.6815,45.6083,45.6815,52100.0
2012-05-22 10:50:00,56.16,56.27,56.16,56.27,30600.0,45.6734,45.7629,45.6734,45.7629,30600.0
2012-05-22 10:55:00,56.27,56.45,56.26,56.43,77500.0,45.7629,45.9092,45.7547,45.893,77500.0
2012-05-22 11:00:00,56.42,56.48,56.4,56.44,90600.0,45.8848,45.9336,45.8686,45.9011,90600.0
2012-05-22 11:05:00,56.45,56.45,56.36,56.37,53800.0,45.9092,45.9092,45.836,45.8442,53800.0
2012-05-22 11:10:00,56.37,56.39,56.25,56.26,52000.0,45.8442,45.8604,45.7466,45.7547,52000.0
2012-05-22 11:15:00,56.26,56.33,56.25,56.32,51400.0,45.7547,45.8116,45.7466,45.8035,51400.0
2012-05-22 11:20:00,56.33,56.5,56.33,56.49,46000.0,45.8116,45.9499,45.8116,45.9418,46000.0
2012-05-22 11:25:00,56.49,56.6,56.48,56.56,64600.0,45.9418,46.0312,45.9336,45.9987,64600.0
2012-05-22 11:30:00,56.55,56.56,56.46,56.52,55600.0,45.9906,45.9987,45.9174,45.9662,55600.0
2012-05-22 11:35:00,56.52,56.59,56.5,56.59,43500.0,45.9662,46.0231,45.9499,46.0231,43500.0
2012-05-22 11:40:00,56.59,56.63,56.57,56.63,49900.0,46.0231,46.0556,46.0068,46.0556,49900.0
2012-05-22 11:45:00,56.61,56.63,56.6,56.62,25800.0,46.0394,46.0556,46.0312,46.0475,25800.0
2012-05-22 11:50:00,56.61,56.62,56.5,56.54,32400.0,46.0394,46.0475,45.9499,45.9824,32400.0
2012-05-22 11:55:00,56.54,56.55,56.37,56.37,48600.0,45.9824,45.9906,45.8442,45.8442,48600.0
2012-05-22 12:00:00,56.37,56.38,56.27,56.29,67300.0,45.8442,45.8523,45.7629,45.7791,67300.0
2012-05-22 12:05:00,56.29,56.31,56.24,56.27,46800.0,45.7791,45.7954,45.7385,45.7629,46800.0
2012-05-22 12:10:00,56.26,56.31,56.24,56.28,40800.0,45.7547,45.7954,45.7385,45.771,40800.0
2012-05-22 12:15:00,56.28,56.32,56.24,56.32,40400.0,45.771,45.8035,45.7385,45.8035,40400.0
2012-05-22 12:20:00,56.32,56.32,56.24,56.29,40400.0,45.8035,45.8035,45.7385,45.7791,40400.0
2012-05-22 12:25:00,56.28,56.29,56.24,56.26,45700.0,45.771,45.7791,45.7385,45.7547,45700.0
2012-05-22 12:30:00,56.26,56.32,56.26,56.29,37100.0,45.7547,45.8035,45.7547,45.7791,37100.0
2012-05-22 12:35:00,56.29,56.33,56.28,56.3,35500.0,45.7791,45.8116,45.771,45.7873,35500.0
2012-05-22 12:40:00,56.3,56.33,56.27,56.27,33200.0,45.7873,45.8116,45.7629,45.7629,33200.0
2012-05-22 12:45:00,56.27,56.28,56.23,56.25,64000.0,45.7629,45.771,45.7303,45.7466,64000.0
2012-05-22 12:50:00,56.24,56.29,56.24,56.27,20000.0,45.7385,45.7791,45.7385,45.7629,20000.0
2012-05-22 12:55:00,56.27,56.3,56.26,56.3,17900.0,45.7629,45.7873,45.7547,45.7873,17900.0
2012-05-22 13:00:00,56.3,56.34,56.3,56.33,33700.0,45.7873,45.8198,45.7873,45.8116,33700.0
2012-05-22 13:05:00,56.33,56.35,56.29,56.35,33100.0,45.8116,45.8279,45.7791,45.8279,33100.0
2012-05-22 13:10:00,56.34,56.37,56.32,56.36,33500.0,45.8198,45.8442,45.8035,45.836,33500.0
2012-05-22 13:15:00,56.36,56.37,56.25,56.27,65300.0,45.836,45.8442,45.7466,45.7629,65300.0
2012-05-22 13:20:00,56.28,56.3,56.23,56.29,40500.0,45.771,45.7873,45.7303,45.7791,40500.0
2012-05-22 13:25:00,56.29,56.3,56.17,56.17,37300.0,45.7791,45.7873,45.6815,45.6815,37300.0
2012-05-22 13:30:00,56.16,56.16,56.09,56.11,63700.0,45.6734,45.6734,45.6165,45.6327,63700.0
2012-05-22 13:35:00,56.1,56.11,56.03,56.05,86100.0,45.6246,45.6327,45.5677,45.5839,86100.0
2012-05-22 13:40:00,56.05,56.09,56.04,56.06,71300.0,45.5839,45.6165,45.5758,45.5921,71300.0
2012-05-22 13:45:00,56.06,56.11,56.05,56.1,51400.0,45.5921,45.6327,45.5839,45.6246,51400.0
2012-05-22 13:50:00,56.1,56.16,56.07,56.16,28100.0,45.6246,45.6734,45.6002,45.6734,28100.0
2012-05-22 13:55:00,56.16,56.23,56.16,56.2,38900.0,45.6734,45.7303,45.6734,45.7059,38900.0
2012-05-22 14:00:00,56.2,56.24,56.17,56.2,79500.0,45.7059,45.7385,45.6815,45.7059,79500.0
2012-05-22 14:05:00,56.2,56.2,56.1,56.15,37000.0,45.7059,45.7059,45.6246,45.6653,37000.0
2012-05-22 14:10:00,56.15,56.15,56.05,56.1,36000.0,45.6653,45.6653,45.5839,45.6246,36000.0
2012-05-22 14:15:00,56.1,56.12,56.03,56.07,34300.0,45.6246,45.6409,45.5677,45.6002,34300.0
2012-05-22 14:20:00,56.05,56.11,56.05,56.1,32700.0,45.5839,45.6327,45.5839,45.6246,32700.0
2012-05-22 14:25:00,56.08,56.09,55.99,56.0,277300.0,45.6083,45.6165,45.5351,45.5433,277300.0
2012-05-22 14:30:00,56.0,56.08,55.96,56.01,85900.0,45.5433,45.6083,45.5107,45.5514,85900.0
2012-05-22 14:35:00,56.01,56.11,56.01,56.1,50100.0,45.5514,45.6327,45.5514,45.6246,50100.0
2012-05-22 14:40:00,56.11,56.12,56.01,56.05,45300.0,45.6327,45.6409,45.5514,45.5839,45300.0
2012-05-22 14:45:00,56.05,56.05,55.95,56.02,57000.0,45.5839,45.5839,45.5026,45.5595,57000.0
2012-05-22 14:50:00,56.03,56.05,55.97,55.99,46800.0,45.5677,45.5839,45.5189,45.5351,46800.0
2012-05-22 14:55:00,56.0,56.03,55.98,55.98,47100.0,45.5433,45.5677,45.527,45.527,47100.0
2012-05-22 15:00:00,55.99,56.01,55.94,56.0,55300.0,45.5351,45.5514,45.4945,45.5433,55300.0
2012-05-22 15:05:00,56.0,56.02,55.97,55.97,35200.0,45.5433,45.5595,45.5189,45.5189,35200.0
2012-05-22 15:10:00,55.98,55.98,55.87,55.94,65500.0,45.527,45.527,45.4375,45.4945,65500.0
2012-05-22 15:15:00,55.94,55.96,55.81,55.81,48800.0,45.4945,45.5107,45.3887,45.3887,48800.0
2012-05-22 15:20:00,55.81,55.82,55.7,55.72,54500.0,45.3887,45.3969,45.2993,45.3156,54500.0
2012-05-22 15:25:00,55.72,55.78,55.66,55.66,72600.0,45.3156,45.3643,45.2668,45.2668,72600.0
2012-05-22 15:30:00,55.66,55.7,55.59,55.61,93400.0,45.2668,45.2993,45.2098,45.2261,93400.0
2012-05-22 15:35:00,55.61,55.69,55.58,55.59,74900.0,45.2261,45.2912,45.2017,45.2098,74900.0
2012-05-22 15:40:00,55.59,55.62,55.5,55.56,129500.0,45.2098,45.2342,45.1366,45.1854,129500.0
2012-05-22 15:45:00,55.56,55.67,55.52,55.58,275700.0,45.1854,45.2749,45.1529,45.2017,275700.0
2012-05-22 15:50:00,55.58,55.71,55.56,55.68,211500.0,45.2017,45.3074,45.1854,45.283,211500.0
2012-05-22 15:55:00,55.67,55.74,55.59,55.74,320000.0,45.2749,45.3318,45.2098,45.3318,320000.0
2012-05-23 09:30:00,55.45,55.88,55.45,55.8,77500.0,45.096,45.4457,45.096,45.3806,77500.0
2012-05-23 09:35:00,55.78,55.88,55.7,55.72,59400.0,45.3643,45.4457,45.2993,45.3156,59400.0
2012-05-23 09:40:00,55.71,55.78,55.64,55.68,29600.0,45.3074,45.3643,45.2505,45.283,29600.0
2012-05-23 09:45:00,55.68,55.69,55.52,55.55,45000.0,45.283,45.2912,45.1529,45.1773,45000.0
2012-05-23 09:50:00,55.55,55.59,55.46,55.5,34300.0,45.1773,45.2098,45.1041,45.1366,34300.0
2012-05-23 09:55:00,55.49,55.58,55.45,55.49,125800.0,45.1285,45.2017,45.096,45.1285,125800.0
2012-05-23 10:00:00,55.49,55.54,55.3,55.36,67100.0,45.1285,45.1692,44.974,45.0228,67100.0
2012-05-23 10:05:00,55.35,55.38,55.23,55.26,75400.0,45.0146,45.039,44.917,44.9414,75400.0
2012-05-23 10:10:00,55.25,55.27,55.18,55.19,54600.0,44.9333,44.9496,44.8764,44.8845,54600.0
2012-05-23 10:15:00,55.22,55.29,55.1,55.25,63400.0,44.9089,44.9658,44.8113,44.9333,63400.0
2012-05-23 10:20:00,55.24,55.28,55.13,55.16,43500.0,44.9252,44.9577,44.8357,44.8601,43500.0
2012-05-23 10:25:00,55.16,55.17,55.07,55.14,61700.0,44.8601,44.8683,44.7869,44.8439,61700.0
2012-05-23 10:30:00,55.16,55.21,55.12,55.12,47600.0,44.8601,44.9008,44.8276,44.8276,47600.0
2012-05-23 10:35:00,55.14,55.14,54.87,54.88,60100.0,44.8439,44.8439,44.6243,44.6324,60100.0
2012-05-23 10:40:00,54.87,54.94,54.79,54.93,69800.0,44.6243,44.6812,44.5592,44.6731,69800.0
2012-05-23 10:45:00,54.94,54.96,54.76,54.78,42600.0,44.6812,44.6975,44.5348,44.5511,42600.0
2012-05-23 10:50:00,54.78,54.92,54.77,54.92,27200.0,44.5511,44.6649,44.5429,44.6649,27200.0
2012-05-23 10:55:00,54.91,54.93,54.88,54.92,64500.0,44.6568,44.6731,44.6324,44.6649,64500.0
2012-05-23 11:00:00,54.92,55.04,54.91,55.04,32100.0,44.6649,44.7625,44.6568,44.7625,32100.0
2012-05-23 11:05:00,55.05,55.18,55.05,55.17,33600.0,44.7707,44.8764,44.7707,44.8683,33600.0
2012-05-23 11:10:00,55.16,55.17,55.1,55.11,31300.0,44.8601,44.8683,44.8113,44.8195,31300.0
2012-05-23 11:15:00,55.12,55.16,55.06,55.07,61000.0,44.8276,44.8601,44.7788,44.7869,61000.0
2012-05-23 11:20:00,55.06,55.1,54.96,54.98,38700.0,44.7788,44.8113,44.6975,44.7137,38700.0
2012-05-23 11:25:00,54.98,55.0,54.94,54.95,25600.0,44.7137,44.73,44.6812,44.6893,25600.0
2012-05-23 11:30:00,54.94,55.0,54.91,54.94,38800.0,44.6812,44.73,44.6568,44.6812,38800.0
2012-05-23 11:35:00,54.93,54.95,54.86,54.91,59200.0,44.6731,44.6893,44.6161,44.6568,59200.0
2012-05-23 11:40:00,54.91,55.0,54.91,54.97,58600.0,44.6568,44.73,44.6568,44.7056,58600.0
2012-05-23 11:45:00,54.97,54.98,54.86,54.9,45000.0,44.7056,44.7137,44.6161,44.6487,45000.0
2012-05-23 11:50:00,54.9,54.95,54.9,54.93,21100.0,44.6487,44.6893,44.6487,44.6731,21100.0
2012-05-23 11:55:00,54.93,54.95,54.88,54.91,23900.0,44.6731,44.6893,44.6324,44.6568,23900.0
2012-05-23 12:00:00,54.9,54.91,54.73,54.77,48800.0,44.6487,44.6568,44.5104,44.5429,48800.0
2012-05-23 12:05:00,54.77,54.8,54.71,54.72,37300.0,44.5429,44.5673,44.4941,44.5023,37300.0
2012-05-23 12:10:00,54.72,54.76,54.7,54.76,17000.0,44.5023,44.5348,44.486,44.5348,17000.0
2012-05-23 12:15:00,54.76,54.86,54.76,54.82,209800.0,44.5348,44.6161,44.5348,44.5836,209800.0
2012-05-23 12:20:00,54.82,54.84,54.76,54.81,101100.0,44.5836,44.5999,44.5348,44.5755,101100.0
2012-05-23 12:25:00,54.81,54.83,54.73,54.73,25900.0,44.5755,44.5917,44.5104,44.5104,25900.0
2012-05-23 12:30:00,54.74,54.79,54.72,54.79,19800.0,44.5185,44.5592,44.5023,44.5592,19800.0
2012-05-23 12:35:00,54.79,54.83,54.77,54.83,15300.0,44.5592,44.5917,44.5429,44.5917,15300.0
2012-05-23 12:40:00,54.83,54.86,54.81,54.85,20400.0,44.5917,44.6161,44.5755,44.608,20400.0
2012-05-23 12:45:00,54.85,54.91,54.85,54.91,42500.0,44.608,44.6568,44.608,44.6568,42500.0
2012-05-23 12:50:00,54.91,54.94,54.88,54.92,25900.0,44.6568,44.6812,44.6324,44.6649,25900.0
2012-05-23 12:55:00,54.91,54.92,54.88,54.9,25300.0,44.6568,44.6649,44.6324,44.6487,25300.0
2012-05-23 13:00:00,54.9,54.91,54.84,54.84,39900.0,44.6487,44.6568,44.5999,44.5999,39900.0
2012-05-23 13:05:00,54.83,54.84,54.77,54.77,19000.0,44.5917,44.5999,44.5429,44.5429,19000.0
2012-05-23 13:10:00,54.77,54.86,54.76,54.83,22600.0,44.5429,44.6161,44.5348,44.5917,22600.0
2012-05-23 13:15:00,54.84,54.85,54.77,54.78,18700.0,44.5999,44.608,44.5429,44.5511,18700.0
2012-05-23 13:20:00,54.79,54.83,54.76,54.76,69500.0,44.5592,44.5917,44.5348,44.5348,69500.0
2012-05-23 13:25:00,54.76,54.89,54.76,54.89,35400.0,44.5348,44.6405,44.5348,44.6405,35400.0
2012-05-23 13:30:00,54.9,54.95,54.88,54.9,76000.0,44.6487,44.6893,44.6324,44.6487,76000.0
2012-05-23 13:35:00,54.9,54.95,54.88,54.95,25100.0,44.6487,44.6893,44.6324,44.6893,25100.0
2012-05-23 13:40:00,54.96,55.01,54.96,54.97,24600.0,44.6975,44.7381,44.6975,44.7056,24600.0
2012-05-23 13:45:00,54.97,55.08,54.97,55.08,44100.0,44.7056,44.7951,44.7056,44.7951,44100.0
2012-05-23 13:50:00,55.08,55.09,54.99,55.0,22700.0,44.7951,44.8032,44.7219,44.73,22700.0
2012-05-23 13:55:00,55.01,55.06,54.98,55.05,25100.0,44.7381,44.7788,44.7137,44.7707,25100.0
2012-05-23 14:00:00,55.05,55.06,54.91,54.92,19800.0,44.7707,44.7788,44.6568,44.6649,19800.0
2012-05-23 14:05:00,54.91,54.97,54.91,54.96,33200.0,44.6568,44.7056,44.6568,44.6975,33200.0
2012-05-23 14:10:00,54.96,54.99,54.94,54.96,23400.0,44.6975,44.7219,44.6812,44.6975,23400.0
2012-05-23 14:15:00,54.96,54.98,54.9,54.92,31800.0,44.6975,44.7137,44.6487,44.6649,31800.0
2012-05-23 14:20:00,54.92,54.97,54.91,54.93,28400.0,44.6649,44.7056,44.6568,44.6731,28400.0
2012-05-23 14:25:00,54.93,54.94,54.9,54.91,35900.0,44.6731,44.6812,44.6487,44.6568,35900.0
2012-05-23 14:30:00,54.9,54.96,54.88,54.96,30600.0,44.6487,44.6975,44.6324,44.6975,30600.0
2012-05-23 14:35:00,54.95,55.04,54.95,55.04,49300.0,44.6893,44.7625,44.6893,44.7625,49300.0
2012-05-23 14:40:00,55.04,55.17,55.02,55.15,56100.0,44.7625,44.8683,44.7463,44.852,56100.0
2012-05-23 14:45:00,55.14,55.15,55.08,55.09,35000.0,44.8439,44.852,44.7951,44.8032,35000.0
2012-05-23 14:50:00,55.09,55.15,55.08,55.11,41000.0,44.8032,44.852,44.7951,44.8195,41000.0
2012-05-23 14:55:00,55.12,55.17,55.1,55.13,54300.0,44.8276,44.8683,44.8113,44.8357,54300.0
2012-05-23 15:00:00,55.14,55.16,55.05,55.07,39400.0,44.8439,44.8601,44.7707,44.7869,39400.0
2012-05-23 15:05:00,55.07,55.07,55.0,55.07,43800.0,44.7869,44.7869,44.73,44.7869,43800.0
2012-05-23 15:10:00,55.07,55.18,55.06,55.14,128400.0,44.7869,44.8764,44.7788,44.8439,128400.0
2012-05-23 15:15:00,55.15,55.16,55.02,55.12,61300.0,44.852,44.8601,44.7463,44.8276,61300.0
2012-05-23 15:20:00,55.14,55.24,55.12,55.16,62500.0,44.8439,44.9252,44.8276,44.8601,62500.0
2012-05-23 15:25:00,55.16,55.25,55.15,55.17,70200.0,44.8601,44.9333,44.852,44.8683,70200.0
2012-05-23 15:30:00,55.18,55.37,55.17,55.36,92500.0,44.8764,45.0309,44.8683,45.0228,92500.0
2012-05-23 15:35:00,55.35,55.41,55.28,55.38,107100.0,45.0146,45.0634,44.9577,45.039,107100.0
2012-05-23 15:40:00,55.38,55.59,55.38,55.54,168800.0,45.039,45.2098,45.039,45.1692,168800.0
2012-05-23 15:45:00,55.53,55.54,55.37,55.37,118500.0,45.161,45.1692,45.0309,45.0309,118500.0
2012-05-23 15:50:00,55.38,55.42,55.25,55.29,158800.0,45.039,45.0716,44.9333,44.9658,158800.0
2012-05-23 15:55:00,55.29,55.37,55.26,55.37,230000.0,44.9658,45.0309,44.9414,45.0309,230000.0
2012-05-24 09:30:00,55.03,55.73,55.01,55.59,262600.0,44.7544,45.3237,44.7381,45.2098,262600.0
2012-05-24 09:35:00,55.58,56.52,55.54,56.4,259300.0,45.2017,45.9662,45.1692,45.8686,259300.0
2012-05-24 09:40:00,56.41,56.74,56.17,56.23,278800.0,45.8767,46.1451,45.6815,45.7303,278800.0
2012-05-24 09:45:00,56.27,56.63,56.27,56.63,188100.0,45.7629,46.0556,45.7629,46.0556,188100.0
2012-05-24 09:50:00,56.65,56.74,56.51,56.69,293000.0,46.0719,46.1451,45.958,46.1044,293000.0
2012-05-24 09:55:00,56.69,56.74,56.41,56.43,328300.0,46.1044,46.1451,45.8767,45.893,328300.0
2012-05-24 10:00:00,56.42,56.52,56.24,56.28,184600.0,45.8848,45.9662,45.7385,45.771,184600.0
2012-05-24 10:05:00,56.28,56.31,56.22,56.27,167400.0,45.771,45.7954,45.7222,45.7629,167400.0
2012-05-24 10:10:00,56.27,56.34,55.99,56.02,208700.0,45.7629,45.8198,45.5351,45.5595,208700.0
2012-05-24 10:15:00,56.01,56.04,55.76,55.91,321200.0,45.5514,45.5758,45.3481,45.4701,321200.0
2012-05-24 10:20:00,55.91,55.93,55.61,55.77,111300.0,45.4701,45.4863,45.2261,45.3562,111300.0
2012-05-24 10:25:00,55.78,55.91,55.7,55.91,87600.0,45.3643,45.4701,45.2993,45.4701,87600.0
2012-05-24 10:30:00,55.91,56.22,55.91,56.13,99400.0,45.4701,45.7222,45.4701,45.649,99400.0
2012-05-24 10:35:00,56.13,56.13,56.03,56.1,51900.0,45.649,45.649,45.5677,45.6246,51900.0
2012-05-24 10:40:00,56.1,56.12,56.0,56.04,62700.0,45.6246,45.6409,45.5433,45.5758,62700.0
2012-05-24 10:45:00,56.03,56.11,56.02,56.1,189900.0,45.5677,45.6327,45.5595,45.6246,189900.0
2012-05-24 10:50:00,56.11,56.16,56.09,56.14,57800.0,45.6327,45.6734,45.6165,45.6571,57800.0
2012-05-24 10:55:00,56.15,56.15,56.09,56.13,42100.0,45.6653,45.6653,45.6165,45.649,42100.0
2012-05-24 11:00:00,56.13,56.15,56.02,56.02,74000.0,45.649,45.6653,45.5595,45.5595,74000.0
2012-05-24 11:05:00,56.02,56.08,56.01,56.03,35900.0,45.5595,45.6083,45.5514,45.5677,35900.0
2012-05-24 11:10:00,56.03,56.08,56.02,56.06,75600.0,45.5677,45.6083,45.5595,45.5921,75600.0
2012-05-24 11:15:00,56.06,56.14,56.05,56.09,40400.0,45.5921,45.6571,45.5839,45.6165,40400.0
2012-05-24 11:20:00,56.09,56.11,56.02,56.09,18700.0,45.6165,45.6327,45.5595,45.6165,18700.0
2012-05-24 11:25:00,56.09,56.1,56.02,56.04,21100.0,45.6165,45.6246,45.5595,45.5758,21100.0
2012-05-24 11:30:00,56.05,56.07,55.93,55.97,46400.0,45.5839,45.6002,45.4863,45.5189,46400.0
2012-05-24 11:35:00,55.97,56.0,55.96,56.0,15600.0,45.5189,45.5433,45.5107,45.5433,15600.0
2012-05-24 11:40:00,56.0,56.11,56.0,56.04,54300.0,45.5433,45.6327,45.5433,45.5758,54300.0
2012-05-24 11:45:00,56.04,56.08,56.03,56.07,29700.0,45.5758,45.6083,45.5677,45.6002,29700.0
2012-05-24 11:50:00,56.07,56.11,56.06,56.1,29400.0,45.6002,45.6327,45.5921,45.6246,29400.0
2012-05-24 11:55:00,56.09,56.1,56.01,56.07,69400.0,45.6165,45.6246,45.5514,45.6002,69400.0
2012-05-24 12:00:00,56.06,56.09,55.98,56.02,116500.0,45.5921,45.6165,45.527,45.5595,116500.0
2012-05-24 12:05:00,56.03,56.06,56.02,56.05,38800.0,45.5677,45.5921,45.5595,45.5839,38800.0
2012-05-24 12:10:00,56.05,56.06,55.89,55.93,57200.0,45.5839,45.5921,45.4538,45.4863,57200.0
2012-05-24 12:15:00,55.93,55.93,55.79,55.81,35800.0,45.4863,45.4863,45.3725,45.3887,35800.0
2012-05-24 12:20:00,55.8,55.88,55.8,55.87,23700.0,45.3806,45.4457,45.3806,45.4375,23700.0
2012-05-24 12:25:00,55.88,55.92,55.85,55.89,36400.0,45.4457,45.4782,45.4213,45.4538,36400.0
2012-05-24 12:30:00,55.87,55.95,55.86,55.94,28900.0,45.4375,45.5026,45.4294,45.4945,28900.0
2012-05-24 12:35:00,55.93,56.0,55.92,55.97,30000.0,45.4863,45.5433,45.4782,45.5189,30000.0
2012-05-24 12:40:00,55.97,56.01,55.96,56.0,23500.0,45.5189,45.5514,45.5107,45.5433,23500.0
2012-05-24 12:45:00,56.0,56.03,55.98,55.99,30400.0,45.5433,45.5677,45.527,45.5351,30400.0
2012-05-24 12:50:00,55.99,56.0,55.91,55.92,39100.0,45.5351,45.5433,45.4701,45.4782,39100.0
2012-05-24 12:55:00,55.92,56.02,55.91,56.02,32100.0,45.4782,45.5595,45.4701,45.5595,32100.0
2012-05-24 13:00:00,56.03,56.16,56.02,56.12,64700.0,45.5677,45.6734,45.5595,45.6409,64700.0
2012-05-24 13:05:00,56.12,56.21,56.12,56.19,30300.0,45.6409,45.7141,45.6409,45.6978,30300.0
2012-05-24 13:10:00,56.18,56.18,56.07,56.12,29800.0,45.6897,45.6897,45.6002,45.6409,29800.0
2012-05-24 13:15:00,56.12,56.15,56.02,56.04,28700.0,45.6409,45.6653,45.5595,45.5758,28700.0
2012-05-24 13:20:00,56.02,56.07,56.0,56.0,13800.0,45.5595,45.6002,45.5433,45.5433,13800.0
2012-05-24 13:25:00,56.0,56.05,55.92,55.93,25200.0,45.5433,45.5839,45.4782,45.4863,25200.0
2012-05-24 13:30:00,55.92,55.93,55.88,55.92,32700.0,45.4782,45.4863,45.4457,45.4782,32700.0
2012-05-24 13:35:00,55.91,56.03,55.91,56.03,35100.0,45.4701,45.5677,45.4701,45.5677,35100.0
2012-05-24 13:40:00,56.02,56.05,55.99,56.03,19600.0,45.5595,45.5839,45.5351,45.5677,19600.0
2012-05-24 13:45:00,56.02,56.07,55.99,56.01,39800.0,45.5595,45.6002,45.5351,45.5514,39800.0
2012-05-24 13:50:00,56.02,56.02,55.92,55.92,19700.0,45.5595,45.5595,45.4782,45.4782,19700.0
2012-05-24 13:55:00,55.92,55.93,55.81,55.82,25100.0,45.4782,45.4863,45.3887,45.3969,25100.0
2012-05-24 14:00:00,55.82,55.93,55.81,55.93,31200.0,45.3969,45.4863,45.3887,45.4863,31200.0
2012-05-24 14:05:00,55.93,55.94,55.88,55.9,25400.0,45.4863,45.4945,45.4457,45.4619,25400.0
2012-05-24 14:10:00,55.9,55.95,55.83,55.87,57600.0,45.4619,45.5026,45.405,45.4375,57600.0
2012-05-24 14:15:00,55.87,55.91,55.83,55.87,31000.0,45.4375,45.4701,45.405,45.4375,31000.0
2012-05-24 14:20:00,55.87,55.9,55.84,55.88,31200.0,45.4375,45.4619,45.4131,45.4457,31200.0
2012-05-24 14:25:00,55.89,55.89,55.85,55.87,27400.0,45.4538,45.4538,45.4213,45.4375,27400.0
2012-05-24 14:30:00,55.86,55.87,55.81,55.84,36200.0,45.4294,45.4375,45.3887,45.4131,36200.0
2012-05-24 14:35:00,55.84,55.84,55.79,55.8,43900.0,45.4131,45.4131,45.3725,45.3806,43900.0
2012-05-24 14:40:00,55.79,55.8,55.66,55.7,76400.0,45.3725,45.3806,45.2668,45.2993,76400.0
2012-05-24 14:45:00,55.71,55.81,55.7,55.78,53300.0,45.3074,45.3887,45.2993,45.3643,53300.0
2012-05-24 14:50:00,55.79,55.8,55.77,55.77,70200.0,45.3725,45.3806,45.3562,45.3562,70200.0
2012-05-24 14:55:00,55.77,55.79,55.74,55.76,91700.0,45.3562,45.3725,45.3318,45.3481,91700.0
2012-05-24 15:00:00,55.76,55.79,55.75,55.77,83100.0,45.3481,45.3725,45.34,45.3562,83100.0
2012-05-24 15:05:00,55.77,55.77,55.74,55.74,46600.0,45.3562,45.3562,45.3318,45.3318,46600.0
2012-05-24 15:10:00,55.74,55.76,55.63,55.64,134100.0,45.3318,45.3481,45.2424,45.2505,134100.0
2012-05-24 15:15:00,55.64,55.79,55.62,55.77,52200.0,45.2505,45.3725,45.2342,45.3562,52200.0
2012-05-24 15:20:00,55.77,55.83,55.74,55.83,41000.0,45.3562,45.405,45.3318,45.405,41000.0
2012-05-24 15:25:00,55.84,56.06,55.82,55.97,70100.0,45.4131,45.5921,45.3969,45.5189,70100.0
2012-05-24 15:30:00,55.96,56.04,55.94,55.96,65600.0,45.5107,45.5758,45.4945,45.5107,65600.0
2012-05-24 15:35:00,55.96,56.01,55.95,55.98,57100.0,45.5107,45.5514,45.5026,45.527,57100.0
2012-05-24 15:40:00,55.98,56.03,55.96,55.99,101200.0,45.527,45.5677,45.5107,45.5351,101200.0
2012-05-24 15:45:00,56.0,56.11,55.98,56.11,108300.0,45.5433,45.6327,45.527,45.6327,108300.0
2012-05-24 15:50:00,56.11,56.22,56.11,56.19,160400.0,45.6327,45.7222,45.6327,45.6978,160400.0
2012-05-24 15:55:00,56.18,56.28,56.14,56.23,602900.0,45.6897,45.771,45.6571,45.7303,602900.0
2012-05-25 09:30:00,56.17,56.47,55.94,56.3,91700.0,45.6815,45.9255,45.4945,45.7873,91700.0
2012-05-25 09:35:00,56.29,56.37,56.21,56.25,71300.0,45.7791,45.8442,45.7141,45.7466,71300.0
2012-05-25 09:40:00,56.28,56.38,56.22,56.28,54300.0,45.771,45.8523,45.7222,45.771,54300.0
2012-05-25 09:45:00,56.3,56.5,56.29,56.5,47600.0,45.7873,45.9499,45.7791,45.9499,47600.0
2012-05-25 09:50:00,56.48,56.49,56.36,56.42,50000.0,45.9336,45.9418,45.836,45.8848,50000.0
2012-05-25 09:55:00,56.41,56.48,56.39,56.46,79200.0,45.8767,45.9336,45.8604,45.9174,79200.0
2012-05-25 10:00:00,56.48,56.56,56.45,56.55,96400.0,45.9336,45.9987,45.9092,45.9906,96400.0
2012-05-25 10:05:00,56.54,56.54,56.42,56.43,47100.0,45.9824,45.9824,45.8848,45.893,47100.0
2012-05-25 10:10:00,56.42,56.43,56.27,56.36,36600.0,45.8848,45.893,45.7629,45.836,36600.0
2012-05-25 10:15:00,56.36,56.42,56.32,56.36,41900.0,45.836,45.8848,45.8035,45.836,41900.0
2012-05-25 10:20:00,56.36,56.4,56.31,56.4,50000.0,45.836,45.8686,45.7954,45.8686,50000.0
2012-05-25 10:25:00,56.39,56.41,56.35,56.38,33400.0,45.8604,45.8767,45.8279,45.8523,33400.0
2012-05-25 10:30:00,56.38,56.44,56.37,56.4,77900.0,45.8523,45.9011,45.8442,45.8686,77900.0
2012-05-25 10:35:00,56.39,56.46,56.38,56.39,77700.0,45.8604,45.9174,45.8523,45.8604,77700.0
2012-05-25 10:40:00,56.39,56.39,56.25,56.28,34700.0,45.8604,45.8604,45.7466,45.771,34700.0
2012-05-25 10:45:00,56.28,56.28,56.21,56.24,27100.0,45.771,45.771,45.7141,45.7385,27100.0
2012-05-25 10:50:00,56.24,56.24,56.13,56.15,78300.0,45.7385,45.7385,45.649,45.6653,78300.0
2012-05-25 10:55:00,56.15,56.19,56.1,56.1,54100.0,45.6653,45.6978,45.6246,45.6246,54100.0
2012-05-25 11:00:00,56.1,56.23,56.1,56.2,87900.0,45.6246,45.7303,45.6246,45.7059,87900.0
2012-05-25 11:05:00,56.2,56.21,56.13,56.16,84400.0,45.7059,45.7141,45.649,45.6734,84400.0
2012-05-25 11:10:00,56.16,56.25,56.14,56.25,44000.0,45.6734,45.7466,45.6571,45.7466,44000.0
2012-05-25 11:15:00,56.26,56.26,56.15,56.18,81100.0,45.7547,45.7547,45.6653,45.6897,81100.0
2012-05-25 11:20:00,56.19,56.27,56.19,56.27,82300.0,45.6978,45.7629,45.6978,45.7629,82300.0
2012-05-25 11:25:00,56.27,56.3,56.22,56.26,103200.0,45.7629,45.7873,45.7222,45.7547,103200.0
2012-05-25 11:30:00,56.26,56.29,56.13,56.29,176300.0,45.7547,45.7791,45.649,45.7791,176300.0
2012-05-25 11:35:00,56.29,56.35,56.28,56.35,55600.0,45.7791,45.8279,45.771,45.8279,55600.0
2012-05-25 11:40:00,56.36,56.38,56.28,56.3,58800.0,45.836,45.8523,45.771,45.7873,58800.0
2012-05-25 11:45:00,56.29,56.37,56.27,56.35,51000.0,45.7791,45.8442,45.7629,45.8279,51000.0
2012-05-25 11:50:00,56.36,56.46,56.35,56.45,59900.0,45.836,45.9174,45.8279,45.9092,59900.0
2012-05-25 11:55:00,56.44,56.47,56.36,56.41,103700.0,45.9011,45.9255,45.836,45.8767,103700.0
2012-05-25 12:00:00,56.41,56.45,56.34,56.36,54600.0,45.8767,45.9092,45.8198,45.836,54600.0
2012-05-25 12:05:00,56.34,56.36,56.28,56.29,44700.0,45.8198,45.836,45.771,45.7791,44700.0
2012-05-25 12:10:00,56.28,56.31,56.23,56.23,31700.0,45.771,45.7954,45.7303,45.7303,31700.0
2012-05-25 12:15:00,56.23,56.23,56.15,56.16,37100.0,45.7303,45.7303,45.6653,45.6734,37100.0
2012-05-25 12:20:00,56.17,56.17,56.07,56.07,29700.0,45.6815,45.6815,45.6002,45.6002,29700.0
2012-05-25 12:25:00,56.06,56.1,56.05,56.05,28800.0,45.5921,45.6246,45.5839,45.5839,28800.0
2012-05-25 12:30:00,56.05,56.12,56.02,56.12,30000.0,45.5839,45.6409,45.5595,45.6409,30000.0
2012-05-25 12:35:00,56.12,56.17,56.12,56.16,13700.0,45.6409,45.6815,45.6409,45.6734,13700.0
2012-05-25 12:40:00,56.17,56.19,56.15,56.17,47200.0,45.6815,45.6978,45.6653,45.6815,47200.0
2012-05-25 12:45:00,56.18,56.2,56.16,56.17,29300.0,45.6897,45.7059,45.6734,45.6815,29300.0
2012-05-25 12:50:00,56.17,56.17,56.14,56.15,26800.0,45.6815,45.6815,45.6571,45.6653,26800.0
2012-05-25 12:55:00,56.14,56.14,56.11,56.13,16400.0,45.6571,45.6571,45.6327,45.649,16400.0
2012-05-25 13:00:00,56.13,56.13,56.09,56.1,24000.0,45.649,45.649,45.6165,45.6246,24000.0
2012-05-25 13:05:00,56.1,56.11,56.07,56.1,20700.0,45.6246,45.6327,45.6002,45.6246,20700.0
2012-05-25 13:10:00,56.11,56.13,56.1,56.12,14400.0,45.6327,45.649,45.6246,45.6409,14400.0
2012-05-25 13:15:00,56.12,56.18,56.11,56.18,19500.0,45.6409,45.6897,45.6327,45.6897,19500.0
2012-05-25 13:20:00,56.18,56.2,56.15,56.18,26900.0,45.6897,45.7059,45.6653,45.6897,26900.0
2012-05-25 13:25:00,56.19,56.2,56.18,56.2,26500.0,45.6978,45.7059,45.6897,45.7059,26500.0
2012-05-25 13:30:00,56.2,56.21,56.18,56.18,20500.0,45.7059,45.7141,45.6897,45.6897,20500.0
2012-05-25 13:35:00,56.18,56.18,56.1,56.1,16900.0,45.6897,45.6897,45.6246,45.6246,16900.0
2012-05-25 13:40:00,56.1,56.12,56.09,56.09,13500.0,45.6246,45.6409,45.6165,45.6165,13500.0
2012-05-25 13:45:00,56.09,56.09,56.07,56.08,17100.0,45.6165,45.6165,45.6002,45.6083,17100.0
2012-05-25 13:50:00,56.07,56.08,56.05,56.08,24500.0,45.6002,45.6083,45.5839,45.6083,24500.0
2012-05-25 13:55:00,56.08,56.14,56.08,56.14,32600.0,45.6083,45.6571,45.6083,45.6571,32600.0
2012-05-25 14:00:00,56.13,56.17,56.13,56.17,20400.0,45.649,45.6815,45.649,45.6815,20400.0
2012-05-25 14:05:00,56.17,56.18,56.12,56.13,53100.0,45.6815,45.6897,45.6409,45.649,53100.0
2012-05-25 14:10:00,56.12,56.13,56.11,56.12,21400.0,45.6409,45.649,45.6327,45.6409,21400.0
2012-05-25 14:15:00,56.12,56.12,56.07,56.07,50600.0,45.6409,45.6409,45.6002,45.6002,50600.0
2012-05-25 14:20:00,56.07,56.1,56.0,56.1,32700.0,45.6002,45.6246,45.5433,45.6246,32700.0
2012-05-25 14:25:00,56.1,56.19,56.09,56.17,44500.0,45.6246,45.6978,45.6165,45.6815,44500.0
2012-05-25 14:30:00,56.17,56.18,56.15,56.15,21400.0,45.6815,45.6897,45.6653,45.6653,21400.0
2012-05-25 14:35:00,56.16,56.16,56.09,56.12,36000.0,45.6734,45.6734,45.6165,45.6409,36000.0
2012-05-25 14:40:00,56.13,56.13,56.08,56.1,25500.0,45.649,45.649,45.6083,45.6246,25500.0
2012-05-25 14:45:00,56.1,56.12,56.04,56.05,39400.0,45.6246,45.6409,45.5758,45.5839,39400.0
2012-05-25 14:50:00,56.04,56.12,56.03,56.11,53200.0,45.5758,45.6409,45.5677,45.6327,53200.0
2012-05-25 14:55:00,56.12,56.15,56.11,56.11,27900.0,45.6409,45.6653,45.6327,45.6327,27900.0
2012-05-25 15:00:00,56.11,56.18,56.1,56.18,32600.0,45.6327,45.6897,45.6246,45.6897,32600.0
2012-05-25 15:05:00,56.18,56.18,56.12,56.14,37300.0,45.6897,45.6897,45.6409,45.6571,37300.0
2012-05-25 15:10:00,56.14,56.15,56.07,56.07,40000.0,45.6571,45.6653,45.6002,45.6002,40000.0
2012-05-25 15:15:00,56.08,56.09,56.05,56.06,38500.0,45.6083,45.6165,45.5839,45.5921,38500.0
2012-05-25 15:20:00,56.06,56.06,55.87,55.9,75200.0,45.5921,45.5921,45.4375,45.4619,75200.0
2012-05-25 15:25:00,55.9,56.0,55.9,55.99,22200.0,45.4619,45.5433,45.4619,45.5351,22200.0
2012-05-25 15:30:00,56.0,56.1,55.97,56.05,106500.0,45.5433,45.6246,45.5189,45.5839,106500.0
2012-05-25 15:35:00,56.05,56.08,56.0,56.04,92800.0,45.5839,45.6083,45.5433,45.5758,92800.0
2012-05-25 15:40:00,56.03,56.11,56.01,56.08,66800.0,45.5677,45.6327,45.5514,45.6083,66800.0
2012-05-25 15:45:00,56.09,56.17,56.09,56.16,111300.0,45.6165,45.6815,45.6165,45.6734,111300.0
2012-05-25 15:50:00,56.16,56.16,56.06,56.07,118000.0,45.6734,45.6734,45.5921,45.6002,118000.0
2012-05-25 15:55:00,56.07,56.12,56.06,56.11,133800.0,45.6002,45.6409,45.5921,45.6327,133800.0
2012-05-29 09:30:00,56.08,56.24,55.66,55.66,164100.0,45.6083,45.7385,45.2668,45.2668,164100.0
2012-05-29 09:35:00,55.66,55.77,55.6,55.62,113900.0,45.2668,45.3562,45.218,45.2342,113900.0
2012-05-29 09:40:00,55.61,55.94,55.5,55.92,60100.0,45.2261,45.4945,45.1366,45.4782,60100.0
2012-05-29 09:45:00,55.94,56.03,55.92,55.97,75300.0,45.4945,45.5677,45.4782,45.5189,75300.0
2012-05-29 09:50:00,55.98,56.02,55.95,55.95,83200.0,45.527,45.5595,45.5026,45.5026,83200.0
2012-05-29 09:55:00,55.95,56.04,55.95,56.0,80100.0,45.5026,45.5758,45.5026,45.5433,80100.0
2012-05-29 10:00:00,55.98,56.03,55.78,56.03,104000.0,45.527,45.5677,45.3643,45.5677,104000.0
2012-05-29 10:05:00,56.0,56.25,56.0,56.09,94900.0,45.5433,45.7466,45.5433,45.6165,94900.0
2012-05-29 10:10:00,56.1,56.16,56.07,56.12,83700.0,45.6246,45.6734,45.6002,45.6409,83700.0
2012-05-29 10:15:00,56.14,56.18,56.06,56.11,71300.0,45.6571,45.6897,45.5921,45.6327,71300.0
2012-05-29 10:20:00,56.11,56.16,56.04,56.04,64900.0,45.6327,45.6734,45.5758,45.5758,64900.0
2012-05-29 10:25:00,56.03,56.04,55.96,56.02,63000.0,45.5677,45.5758,45.5107,45.5595,63000.0
2012-05-29 10:30:00,56.02,56.18,56.01,56.16,39700.0,45.5595,45.6897,45.5514,45.6734,39700.0
2012-05-29 10:35:00,56.15,56.21,56.15,56.15,28900.0,45.6653,45.7141,45.6653,45.6653,28900.0
2012-05-29 10:40:00,56.16,56.16,56.1,56.11,33100.0,45.6734,45.6734,45.6246,45.6327,33100.0
2012-05-29 10:45:00,56.1,56.11,56.09,56.11,28900.0,45.6246,45.6327,45.6165,45.6327,28900.0
2012-05-29 10:50:00,56.12,56.24,56.11,56.24,39700.0,45.6409,45.7385,45.6327,45.7385,39700.0
2012-05-29 10:55:00,56.24,56.25,56.22,56.23,45900.0,45.7385,45.7466,45.7222,45.7303,45900.0
2012-05-29 11:00:00,56.23,56.24,56.22,56.23,39900.0,45.7303,45.7385,45.7222,45.7303,39900.0
2012-05-29 11:05:00,56.22,56.23,56.17,56.2,43000.0,45.7222,45.7303,45.6815,45.7059,43000.0
2012-05-29 11:10:00,56.2,56.22,56.18,56.2,24700.0,45.7059,45.7222,45.6897,45.7059,24700.0
2012-05-29 11:15:00,56.2,56.21,56.13,56.16,113700.0,45.7059,45.7141,45.649,45.6734,113700.0
2012-05-29 11:20:00,56.16,56.17,56.13,56.15,63500.0,45.6734,45.6815,45.649,45.6653,63500.0
2012-05-29 11:25:00,56.15,56.19,56.13,56.15,52300.0,45.6653,45.6978,45.649,45.6653,52300.0
2012-05-29 11:30:00,56.15,56.15,56.11,56.12,40100.0,45.6653,45.6653,45.6327,45.6409,40100.0
2012-05-29 11:35:00,56.12,56.13,55.94,56.0,54000.0,45.6409,45.649,45.4945,45.5433,54000.0
2012-05-29 11:40:00,55.99,56.07,55.95,56.02,59800.0,45.5351,45.6002,45.5026,45.5595,59800.0
2012-05-29 11:45:00,56.02,56.03,55.95,56.0,42900.0,45.5595,45.5677,45.5026,45.5433,42900.0
2012-05-29 11:50:00,56.0,56.08,56.0,56.07,29200.0,45.5433,45.6083,45.5433,45.6002,29200.0
2012-05-29 11:55:00,56.07,56.14,56.07,56.12,31000.0,45.6002,45.6571,45.6002,45.6409,31000.0
2012-05-29 12:00:00,56.11,56.11,55.97,56.03,69000.0,45.6327,45.6327,45.5189,45.5677,69000.0
2012-05-29 12:05:00,56.03,56.14,56.02,56.14,31000.0,45.5677,45.6571,45.5595,45.6571,31000.0
2012-05-29 12:10:00,56.13,56.14,56.05,56.05,39600.0,45.649,45.6571,45.5839,45.5839,39600.0
2012-05-29 12:15:00,56.05,56.12,56.05,56.12,19800.0,45.5839,45.6409,45.5839,45.6409,19800.0
2012-05-29 12:20:00,56.12,56.12,56.05,56.08,32600.0,45.6409,45.6409,45.5839,45.6083,32600.0
2012-05-29 12:25:00,56.09,56.09,56.05,56.09,29900.0,45.6165,45.6165,45.5839,45.6165,29900.0
2012-05-29 12:30:00,56.08,56.08,55.98,56.03,30200.0,45.6083,45.6083,45.527,45.5677,30200.0
2012-05-29 12:35:00,56.03,56.06,56.01,56.06,13200.0,45.5677,45.5921,45.5514,45.5921,13200.0
2012-05-29 12:40:00,56.06,56.14,56.05,56.08,28400.0,45.5921,45.6571,45.5839,45.6083,28400.0
2012-05-29 12:45:00,56.08,56.16,56.08,56.16,18300.0,45.6083,45.6734,45.6083,45.6734,18300.0
2012-05-29 12:50:00,56.16,56.16,56.13,56.16,24700.0,45.6734,45.6734,45.649,45.6734,24700.0
2012-05-29 12:55:00,56.16,56.16,56.12,56.12,20400.0,45.6734,45.6734,45.6409,45.6409,20400.0
2012-05-29 13:00:00,56.11,56.17,56.11,56.15,36500.0,45.6327,45.6815,45.6327,45.6653,36500.0
2012-05-29 13:05:00,56.14,56.16,56.11,56.16,22800.0,45.6571,45.6734,45.6327,45.6734,22800.0
2012-05-29 13:10:00,56.16,56.22,56.16,56.21,20600.0,45.6734,45.7222,45.6734,45.7141,20600.0
2012-05-29 13:15:00,56.2,56.22,56.15,56.15,47400.0,45.7059,45.7222,45.6653,45.6653,47400.0
2012-05-29 13:20:00,56.14,56.15,56.11,56.14,22400.0,45.6571,45.6653,45.6327,45.6571,22400.0
2012-05-29 13:25:00,56.15,56.15,56.06,56.06,56900.0,45.6653,45.6653,45.5921,45.5921,56900.0
2012-05-29 13:30:00,56.07,56.1,56.04,56.09,27000.0,45.6002,45.6246,45.5758,45.6165,27000.0
2012-05-29 13:35:00,56.09,56.12,56.07,56.08,23700.0,45.6165,45.6409,45.6002,45.6083,23700.0
2012-05-29 13:40:00,56.08,56.14,56.08,56.1,34700.0,45.6083,45.6571,45.6083,45.6246,34700.0
2012-05-29 13:45:00,56.1,56.15,56.1,56.12,65700.0,45.6246,45.6653,45.6246,45.6409,65700.0
2012-05-29 13:50:00,56.12,56.17,56.11,56.15,104200.0,45.6409,45.6815,45.6327,45.6653,104200.0
2012-05-29 13:55:00,56.15,56.16,56.12,56.14,122700.0,45.6653,45.6734,45.6409,45.6571,122700.0
2012-05-29 14:00:00,56.13,56.15,56.1,56.13,43300.0,45.649,45.6653,45.6246,45.649,43300.0
2012-05-29 14:05:00,56.14,56.15,56.1,56.13,45600.0,45.6571,45.6653,45.6246,45.649,45600.0
2012-05-29 14:10:00,56.14,56.19,56.13,56.15,82000.0,45.6571,45.6978,45.649,45.6653,82000.0
2012-05-29 14:15:00,56.15,56.18,56.1,56.17,48200.0,45.6653,45.6897,45.6246,45.6815,48200.0
2012-05-29 14:20:00,56.15,56.17,56.09,56.09,53000.0,45.6653,45.6815,45.6165,45.6165,53000.0
2012-05-29 14:25:00,56.1,56.13,56.07,56.11,40500.0,45.6246,45.649,45.6002,45.6327,40500.0
2012-05-29 14:30:00,56.11,56.15,56.07,56.13,31800.0,45.6327,45.6653,45.6002,45.649,31800.0
2012-05-29 14:35:00,56.13,56.15,56.03,56.03,39400.0,45.649,45.6653,45.5677,45.5677,39400.0
2012-05-29 14:40:00,56.03,56.08,56.02,56.05,21400.0,45.5677,45.6083,45.5595,45.5839,21400.0
2012-05-29 14:45:00,56.05,56.09,56.0,56.04,58800.0,45.5839,45.6165,45.5433,45.5758,58800.0
2012-05-29 14:50:00,56.04,56.1,56.0,56.1,58200.0,45.5758,45.6246,45.5433,45.6246,58200.0
2012-05-29 14:55:00,56.1,56.15,56.09,56.11,29000.0,45.6246,45.6653,45.6165,45.6327,29000.0
2012-05-29 15:00:00,56.11,56.13,56.09,56.09,23500.0,45.6327,45.649,45.6165,45.6165,23500.0
2012-05-29 15:05:00,56.09,56.11,56.07,56.09,42200.0,45.6165,45.6327,45.6002,45.6165,42200.0
2012-05-29 15:10:00,56.09,56.15,56.08,56.14,36500.0,45.6165,45.6653,45.6083,45.6571,36500.0
2012-05-29 15:15:00,56.14,56.16,56.1,56.12,35600.0,45.6571,45.6734,45.6246,45.6409,35600.0
2012-05-29 15:20:00,56.11,56.12,56.07,56.1,30600.0,45.6327,45.6409,45.6002,45.6246,30600.0
2012-05-29 15:25:00,56.1,56.11,56.07,56.09,39500.0,45.6246,45.6327,45.6002,45.6165,39500.0
2012-05-29 15:30:00,56.1,56.13,56.08,56.13,52700.0,45.6246,45.649,45.6083,45.649,52700.0
2012-05-29 15:35:00,56.13,56.19,56.12,56.13,64900.0,45.649,45.6978,45.6409,45.649,64900.0
2012-05-29 15:40:00,56.13,56.23,56.11,56.22,272000.0,45.649,45.7303,45.6327,45.7222,272000.0
2012-05-29 15:45:00,56.22,56.24,56.18,56.21,114200.0,45.7222,45.7385,45.6897,45.7141,114200.0
2012-05-29 15:50:00,56.22,56.24,56.2,56.23,96500.0,45.7222,45.7385,45.7059,45.7303,96500.0
2012-05-29 15:55:00,56.23,56.23,56.09,56.17,372600.0,45.7303,45.7303,45.6165,45.6815,372600.0
2012-05-30 09:30:00,55.73,56.47,55.73,56.45,124700.0,45.3237,45.9255,45.3237,45.9092,124700.0
2012-05-30 09:35:00,56.47,56.47,56.03,56.07,110200.0,45.9255,45.9255,45.5677,45.6002,110200.0
2012-05-30 09:40:00,56.06,56.17,55.99,56.06,54400.0,45.5921,45.6815,45.5351,45.5921,54400.0
2012-05-30 09:45:00,56.04,56.09,55.96,56.05,32800.0,45.5758,45.6165,45.5107,45.5839,32800.0
2012-05-30 09:50:00,56.04,56.22,56.02,56.22,65900.0,45.5758,45.7222,45.5595,45.7222,65900.0
2012-05-30 09:55:00,56.22,56.27,56.19,56.22,52800.0,45.7222,45.7629,45.6978,45.7222,52800.0
2012-05-30 10:00:00,56.22,56.25,55.97,56.14,200000.0,45.7222,45.7466,45.5189,45.6571,200000.0
2012-05-30 10:05:00,56.14,56.33,56.1,56.28,54400.0,45.6571,45.8116,45.6246,45.771,54400.0
2012-05-30 10:10:00,56.27,56.27,56.18,56.22,42100.0,45.7629,45.7629,45.6897,45.7222,42100.0
2012-05-30 10:15:00,56.22,56.3,56.05,56.05,125900.0,45.7222,45.7873,45.5839,45.5839,125900.0
2012-05-30 10:20:00,56.05,56.09,56.0,56.08,69800.0,45.5839,45.6165,45.5433,45.6083,69800.0
2012-05-30 10:25:00,56.08,56.09,56.01,56.03,88500.0,45.6083,45.6165,45.5514,45.5677,88500.0
2012-05-30 10:30:00,56.03,56.19,56.03,56.19,63100.0,45.5677,45.6978,45.5677,45.6978,63100.0
2012-05-30 10:35:00,56.19,56.19,55.97,56.0,49300.0,45.6978,45.6978,45.5189,45.5433,49300.0
2012-05-30 10:40:00,56.0,56.03,55.95,55.99,35100.0,45.5433,45.5677,45.5026,45.5351,35100.0
2012-05-30 10:45:00,55.99,56.1,55.99,56.0,135800.0,45.5351,45.6246,45.5351,45.5433,135800.0
2012-05-30 10:50:00,56.01,56.13,56.0,56.04,35500.0,45.5514,45.649,45.5433,45.5758,35500.0
2012-05-30 10:55:00,56.03,56.04,56.0,56.01,65900.0,45.5677,45.5758,45.5433,45.5514,65900.0
2012-05-30 11:00:00,56.0,56.06,55.95,56.05,32400.0,45.5433,45.5921,45.5026,45.5839,32400.0
2012-05-30 11:05:00,56.04,56.2,56.01,56.2,41600.0,45.5758,45.7059,45.5514,45.7059,41600.0
2012-05-30 11:10:00,56.19,56.29,56.19,56.29,42000.0,45.6978,45.7791,45.6978,45.7791,42000.0
2012-05-30 11:15:00,56.29,56.3,56.23,56.25,38700.0,45.7791,45.7873,45.7303,45.7466,38700.0
2012-05-30 11:20:00,56.25,56.26,56.17,56.17,20000.0,45.7466,45.7547,45.6815,45.6815,20000.0
2012-05-30 11:25:00,56.17,56.19,56.12,56.16,27300.0,45.6815,45.6978,45.6409,45.6734,27300.0
2012-05-30 11:30:00,56.17,56.21,56.13,56.13,35600.0,45.6815,45.7141,45.649,45.649,35600.0
2012-05-30 11:35:00,56.14,56.19,56.12,56.15,55600.0,45.6571,45.6978,45.6409,45.6653,55600.0
2012-05-30 11:40:00,56.15,56.15,56.03,56.04,44800.0,45.6653,45.6653,45.5677,45.5758,44800.0
2012-05-30 11:45:00,56.03,56.03,55.9,55.93,40200.0,45.5677,45.5677,45.4619,45.4863,40200.0
2012-05-30 11:50:00,55.94,56.01,55.93,55.94,35700.0,45.4945,45.5514,45.4863,45.4945,35700.0
2012-05-30 11:55:00,55.95,56.1,55.95,56.08,77200.0,45.5026,45.6246,45.5026,45.6083,77200.0
2012-05-30 12:00:00,56.09,56.12,55.96,55.97,42600.0,45.6165,45.6409,45.5107,45.5189,42600.0
2012-05-30 12:05:00,55.96,56.12,55.95,56.12,14600.0,45.5107,45.6409,45.5026,45.6409,14600.0
2012-05-30 12:10:00,56.12,56.14,56.11,56.13,26200.0,45.6409,45.6571,45.6327,45.649,26200.0
2012-05-30 12:15:00,56.13,56.17,56.13,56.17,15000.0,45.649,45.6815,45.649,45.6815,15000.0
2012-05-30 12:20:00,56.16,56.17,56.07,56.08,61500.0,45.6734,45.6815,45.6002,45.6083,61500.0
2012-05-30 12:25:00,56.08,56.08,55.95,55.98,28900.0,45.6083,45.6083,45.5026,45.527,28900.0
2012-05-30 12:30:00,55.98,56.01,55.94,55.94,23800.0,45.527,45.5514,45.4945,45.4945,23800.0
2012-05-30 12:35:00,55.95,56.07,55.95,56.06,42300.0,45.5026,45.6002,45.5026,45.5921,42300.0
2012-05-30 12:40:00,56.06,56.11,56.04,56.11,23500.0,45.5921,45.6327,45.5758,45.6327,23500.0
2012-05-30 12:45:00,56.11,56.2,56.11,56.19,7600.0,45.6327,45.7059,45.6327,45.6978,7600.0
2012-05-30 12:50:00,56.2,56.24,56.19,56.21,22800.0,45.7059,45.7385,45.6978,45.7141,22800.0
2012-05-30 12:55:00,56.22,56.24,56.21,56.21,9300.0,45.7222,45.7385,45.7141,45.7141,9300.0
2012-05-30 13:00:00,56.21,56.21,56.12,56.14,28500.0,45.7141,45.7141,45.6409,45.6571,28500.0
2012-05-30 13:05:00,56.12,56.18,56.12,56.12,14200.0,45.6409,45.6897,45.6409,45.6409,14200.0
2012-05-30 13:10:00,56.1,56.13,56.09,56.09,15600.0,45.6246,45.649,45.6165,45.6165,15600.0
2012-05-30 13:15:00,56.08,56.14,56.08,56.14,10200.0,45.6083,45.6571,45.6083,45.6571,10200.0
2012-05-30 13:20:00,56.14,56.17,56.12,56.17,11400.0,45.6571,45.6815,45.6409,45.6815,11400.0
2012-05-30 13:25:00,56.16,56.18,56.14,56.17,20800.0,45.6734,45.6897,45.6571,45.6815,20800.0
2012-05-30 13:30:00,56.16,56.29,56.15,56.26,28600.0,45.6734,45.7791,45.6653,45.7547,28600.0
2012-05-30 13:35:00,56.26,56.27,56.2,56.27,21700.0,45.7547,45.7629,45.7059,45.7629,21700.0
2012-05-30 13:40:00,56.27,56.27,56.23,56.24,18400.0,45.7629,45.7629,45.7303,45.7385,18400.0
2012-05-30 13:45:00,56.24,56.29,56.24,56.26,20200.0,45.7385,45.7791,45.7385,45.7547,20200.0
2012-05-30 13:50:00,56.27,56.29,56.23,56.29,24500.0,45.7629,45.7791,45.7303,45.7791,24500.0
2012-05-30 13:55:00,56.29,56.3,56.23,56.24,19500.0,45.7791,45.7873,45.7303,45.7385,19500.0
2012-05-30 14:00:00,56.25,56.31,56.24,56.29,28300.0,45.7466,45.7954,45.7385,45.7791,28300.0
2012-05-30 14:05:00,56.29,56.3,56.2,56.21,31600.0,45.7791,45.7873,45.7059,45.7141,31600.0
2012-05-30 14:10:00,56.21,56.22,56.17,56.21,19800.0,45.7141,45.7222,45.6815,45.7141,19800.0
2012-05-30 14:15:00,56.23,56.25,56.16,56.18,43000.0,45.7303,45.7466,45.6734,45.6897,43000.0
2012-05-30 14:20:00,56.17,56.19,56.11,56.16,74100.0,45.6815,45.6978,45.6327,45.6734,74100.0
2012-05-30 14:25:00,56.16,56.19,56.12,56.17,56800.0,45.6734,45.6978,45.6409,45.6815,56800.0
2012-05-30 14:30:00,56.17,56.18,56.12,56.17,39700.0,45.6815,45.6897,45.6409,45.6815,39700.0
2012-05-30 14:35:00,56.16,56.17,56.03,56.04,43500.0,45.6734,45.6815,45.5677,45.5758,43500.0
2012-05-30 14:40:00,56.03,56.12,56.03,56.12,43400.0,45.5677,45.6409,45.5677,45.6409,43400.0
2012-05-30 14:45:00,56.11,56.15,56.07,56.1,32600.0,45.6327,45.6653,45.6002,45.6246,32600.0
2012-05-30 14:50:00,56.1,56.11,56.04,56.1,29300.0,45.6246,45.6327,45.5758,45.6246,29300.0
2012-05-30 14:55:00,56.1,56.14,56.07,56.07,42700.0,45.6246,45.6571,45.6002,45.6002,42700.0
2012-05-30 15:00:00,56.06,56.12,56.05,56.08,35300.0,45.5921,45.6409,45.5839,45.6083,35300.0
2012-05-30 15:05:00,56.07,56.1,56.04,56.09,34600.0,45.6002,45.6246,45.5758,45.6165,34600.0
2012-05-30 15:10:00,56.09,56.09,55.99,56.01,41000.0,45.6165,45.6165,45.5351,45.5514,41000.0
2012-05-30 15:15:00,56.01,56.12,55.97,56.12,83100.0,45.5514,45.6409,45.5189,45.6409,83100.0
2012-05-30 15:20:00,56.12,56.18,56.08,56.18,50800.0,45.6409,45.6897,45.6083,45.6897,50800.0
2012-05-30 15:25:00,56.16,56.22,56.15,56.2,66800.0,45.6734,45.7222,45.6653,45.7059,66800.0
2012-05-30 15:30:00,56.2,56.25,56.16,56.23,87800.0,45.7059,45.7466,45.6734,45.7303,87800.0
2012-05-30 15:35:00,56.23,56.31,56.22,56.31,55700.0,45.7303,45.7954,45.7222,45.7954,55700.0
2012-05-30 15:40:00,56.3,56.31,56.24,56.25,94000.0,45.7873,45.7954,45.7385,45.7466,94000.0
2012-05-30 15:45:00,56.25,56.29,56.23,56.27,90000.0,45.7466,45.7791,45.7303,45.7629,90000.0
2012-05-30 15:50:00,56.27,56.31,56.23,56.24,83900.0,45.7629,45.7954,45.7303,45.7385,83900.0
2012-05-30 15:55:00,56.24,56.29,56.16,56.17,332200.0,45.7385,45.7791,45.6734,45.6815,332200.0
2012-05-31 09:30:00,56.21,56.33,55.77,56.01,84500.0,45.7141,45.8116,45.3562,45.5514,84500.0
2012-05-31 09:35:00,56.04,56.04,55.89,55.92,43600.0,45.5758,45.5758,45.4538,45.4782,43600.0
2012-05-31 09:40:00,55.92,56.03,55.87,55.93,71900.0,45.4782,45.5677,45.4375,45.4863,71900.0
2012-05-31 09:45:00,55.94,55.94,55.8,55.81,51500.0,45.4945,45.4945,45.3806,45.3887,51500.0
2012-05-31 09:50:00,55.81,55.85,55.57,55.57,66800.0,45.3887,45.4213,45.1936,45.1936,66800.0
2012-05-31 09:55:00,55.57,55.69,55.56,55.67,94400.0,45.1936,45.2912,45.1854,45.2749,94400.0
2012-05-31 10:00:00,55.67,55.72,55.6,55.63,176700.0,45.2749,45.3156,45.218,45.2424,176700.0
2012-05-31 10:05:00,55.64,55.67,55.62,55.67,65400.0,45.2505,45.2749,45.2342,45.2749,65400.0
2012-05-31 10:10:00,55.67,55.67,55.58,55.62,64900.0,45.2749,45.2749,45.2017,45.2342,64900.0
2012-05-31 10:15:00,55.61,55.7,55.56,55.7,80300.0,45.2261,45.2993,45.1854,45.2993,80300.0
2012-05-31 10:20:00,55.7,55.76,55.69,55.7,58500.0,45.2993,45.3481,45.2912,45.2993,58500.0
2012-05-31 10:25:00,55.7,55.81,55.68,55.8,42400.0,45.2993,45.3887,45.283,45.3806,42400.0
2012-05-31 10:30:00,55.81,55.82,55.68,55.75,51700.0,45.3887,45.3969,45.283,45.34,51700.0
2012-05-31 10:35:00,55.74,55.76,55.7,55.73,41200.0,45.3318,45.3481,45.2993,45.3237,41200.0
2012-05-31 10:40:00,55.73,55.75,55.69,55.71,23600.0,45.3237,45.34,45.2912,45.3074,23600.0
2012-05-31 10:45:00,55.72,55.75,55.57,55.64,51000.0,45.3156,45.34,45.1936,45.2505,51000.0
2012-05-31 10:50:00,55.64,55.74,55.63,55.73,34400.0,45.2505,45.3318,45.2424,45.3237,34400.0
2012-05-31 10:55:00,55.74,55.75,55.69,55.74,128500.0,45.3318,45.34,45.2912,45.3318,128500.0
2012-05-31 11:00:00,55.75,55.75,55.56,55.57,70400.0,45.34,45.34,45.1854,45.1936,70400.0
2012-05-31 11:05:00,55.58,55.59,55.48,55.55,55500.0,45.2017,45.2098,45.1204,45.1773,55500.0
2012-05-31 11:10:00,55.55,55.58,55.5,55.5,32900.0,45.1773,45.2017,45.1366,45.1366,32900.0
2012-05-31 11:15:00,55.5,55.56,55.48,55.52,31600.0,45.1366,45.1854,45.1204,45.1529,31600.0
2012-05-31 11:20:00,55.53,55.65,55.48,55.64,45700.0,45.161,45.2586,45.1204,45.2505,45700.0
2012-05-31 11:25:00,55.64,55.75,55.61,55.74,44400.0,45.2505,45.34,45.2261,45.3318,44400.0
2012-05-31 11:30:00,55.74,55.9,55.7,55.87,95900.0,45.3318,45.4619,45.2993,45.4375,95900.0
2012-05-31 11:35:00,55.88,55.88,55.78,55.84,46900.0,45.4457,45.4457,45.3643,45.4131,46900.0
2012-05-31 11:40:00,55.83,55.83,55.74,55.77,23500.0,45.405,45.405,45.3318,45.3562,23500.0
2012-05-31 11:45:00,55.76,55.78,55.7,55.7,18900.0,45.3481,45.3643,45.2993,45.2993,18900.0
2012-05-31 11:50:00,55.7,55.76,55.65,55.67,23900.0,45.2993,45.3481,45.2586,45.2749,23900.0
2012-05-31 11:55:00,55.67,55.71,55.65,55.66,20600.0,45.2749,45.3074,45.2586,45.2668,20600.0
2012-05-31 12:00:00,55.66,55.72,55.66,55.66,27300.0,45.2668,45.3156,45.2668,45.2668,27300.0
2012-05-31 12:05:00,55.66,55.74,55.66,55.71,35300.0,45.2668,45.3318,45.2668,45.3074,35300.0
2012-05-31 12:10:00,55.7,55.83,55.7,55.81,76500.0,45.2993,45.405,45.2993,45.3887,76500.0
2012-05-31 12:15:00,55.81,55.82,55.67,55.71,40900.0,45.3887,45.3969,45.2749,45.3074,40900.0
2012-05-31 12:20:00,55.72,55.86,55.72,55.81,48100.0,45.3156,45.4294,45.3156,45.3887,48100.0
2012-05-31 12:25:00,55.81,55.92,55.81,55.86,37700.0,45.3887,45.4782,45.3887,45.4294,37700.0
2012-05-31 12:30:00,55.86,55.9,55.78,55.83,31900.0,45.4294,45.4619,45.3643,45.405,31900.0
2012-05-31 12:35:00,55.83,55.85,55.71,55.74,28100.0,45.405,45.4213,45.3074,45.3318,28100.0
2012-05-31 12:40:00,55.73,55.75,55.7,55.74,32700.0,45.3237,45.34,45.2993,45.3318,32700.0
2012-05-31 12:45:00,55.75,55.75,55.67,55.73,28900.0,45.34,45.34,45.2749,45.3237,28900.0
2012-05-31 12:50:00,55.73,55.76,55.68,55.69,17400.0,45.3237,45.3481,45.283,45.2912,17400.0
2012-05-31 12:55:00,55.68,55.71,55.64,55.65,24400.0,45.283,45.3074,45.2505,45.2586,24400.0
2012-05-31 13:00:00,55.65,55.79,55.64,55.78,25500.0,45.2586,45.3725,45.2505,45.3643,25500.0
2012-05-31 13:05:00,55.77,55.91,55.76,55.8,62800.0,45.3562,45.4701,45.3481,45.3806,62800.0
2012-05-31 13:10:00,55.79,55.88,55.78,55.88,35800.0,45.3725,45.4457,45.3643,45.4457,35800.0
2012-05-31 13:15:00,55.89,55.94,55.86,55.89,58600.0,45.4538,45.4945,45.4294,45.4538,58600.0
2012-05-31 13:20:00,55.89,55.92,55.8,55.8,28800.0,45.4538,45.4782,45.3806,45.3806,28800.0
2012-05-31 13:25:00,55.8,55.84,55.78,55.8,29400.0,45.3806,45.4131,45.3643,45.3806,29400.0
2012-05-31 13:30:00,55.79,55.86,55.78,55.81,19600.0,45.3725,45.4294,45.3643,45.3887,19600.0
2012-05-31 13:35:00,55.81,55.81,55.71,55.72,77800.0,45.3887,45.3887,45.3074,45.3156,77800.0
2012-05-31 13:40:00,55.73,55.73,55.66,55.71,24900.0,45.3237,45.3237,45.2668,45.3074,24900.0
2012-05-31 13:45:00,55.71,55.74,55.64,55.65,24800.0,45.3074,45.3318,45.2505,45.2586,24800.0
2012-05-31 13:50:00,55.64,55.66,55.54,55.56,35000.0,45.2505,45.2668,45.1692,45.1854,35000.0
2012-05-31 13:55:00,55.55,55.56,55.5,55.51,85900.0,45.1773,45.1854,45.1366,45.1448,85900.0
2012-05-31 14:00:00,55.51,55.51,55.46,55.47,68900.0,45.1448,45.1448,45.1041,45.1122,68900.0
2012-05-31 14:05:00,55.47,55.55,55.46,55.55,45500.0,45.1122,45.1773,45.1041,45.1773,45500.0
2012-05-31 14:10:00,55.55,55.62,55.55,55.56,34900.0,45.1773,45.2342,45.1773,45.1854,34900.0
2012-05-31 14:15:00,55.56,55.61,55.56,55.59,50900.0,45.1854,45.2261,45.1854,45.2098,50900.0
2012-05-31 14:20:00,55.58,55.58,55.51,55.54,31600.0,45.2017,45.2017,45.1448,45.1692,31600.0
2012-05-31 14:25:00,55.55,55.58,55.52,55.52,66300.0,45.1773,45.2017,45.1529,45.1529,66300.0
2012-05-31 14:30:00,55.52,55.56,55.49,55.53,58100.0,45.1529,45.1854,45.1285,45.161,58100.0
2012-05-31 14:35:00,55.53,55.64,55.53,55.63,37200.0,45.161,45.2505,45.161,45.2424,37200.0
2012-05-31 14:40:00,55.63,55.72,55.62,55.69,31900.0,45.2424,45.3156,45.2342,45.2912,31900.0
2012-05-31 14:45:00,55.69,55.7,55.63,55.65,31600.0,45.2912,45.2993,45.2424,45.2586,31600.0
2012-05-31 14:50:00,55.65,55.65,55.53,55.61,34400.0,45.2586,45.2586,45.161,45.2261,34400.0
2012-05-31 14:55:00,55.61,55.69,55.61,55.65,34400.0,45.2261,45.2912,45.2261,45.2586,34400.0
2012-05-31 15:00:00,55.65,55.65,55.61,55.63,42100.0,45.2586,45.2586,45.2261,45.2424,42100.0
2012-05-31 15:05:00,55.63,55.7,55.62,55.7,58200.0,45.2424,45.2993,45.2342,45.2993,58200.0
2012-05-31 15:10:00,55.7,55.81,55.7,55.8,93100.0,45.2993,45.3887,45.2993,45.3806,93100.0
2012-05-31 15:15:00,55.79,55.82,55.79,55.81,41200.0,45.3725,45.3969,45.3725,45.3887,41200.0
2012-05-31 15:20:00,55.8,55.83,55.8,55.83,65800.0,45.3806,45.405,45.3806,45.405,65800.0
2012-05-31 15:25:00,55.83,55.99,55.81,55.98,65400.0,45.405,45.5351,45.3887,45.527,65400.0
2012-05-31 15:30:00,55.98,56.01,55.92,56.01,87800.0,45.527,45.5514,45.4782,45.5514,87800.0
2012-05-31 15:35:00,56.02,56.16,56.01,56.16,98000.0,45.5595,45.6734,45.5514,45.6734,98000.0
2012-05-31 15:40:00,56.16,56.18,56.15,56.16,90600.0,45.6734,45.6897,45.6653,45.6734,90600.0
2012-05-31 15:45:00,56.16,56.16,55.85,55.85,204200.0,45.6734,45.6734,45.4213,45.4213,204200.0
2012-05-31 15:50:00,55.86,55.94,55.83,55.84,216500.0,45.4294,45.4945,45.405,45.4131,216500.0
2012-05-31 15:55:00,55.84,55.86,55.74,55.77,373000.0,45.4131,45.4294,45.3318,45.3562,373000.0
2012-06-01 09:30:00,55.22,55.6,55.11,55.46,100300.0,44.9089,45.218,44.8195,45.1041,100300.0
2012-06-01 09:35:00,55.47,55.64,55.46,55.64,47100.0,45.1122,45.2505,45.1041,45.2505,47100.0
2012-06-01 09:40:00,55.59,55.66,55.4,55.5,45700.0,45.2098,45.2668,45.0553,45.1366,45700.0
2012-06-01 09:45:00,55.46,55.64,55.44,55.6,100900.0,45.1041,45.2505,45.0878,45.218,100900.0
2012-06-01 09:50:00,55.61,55.63,55.32,55.4,72200.0,45.2261,45.2424,44.9902,45.0553,72200.0
2012-06-01 09:55:00,55.4,55.49,55.26,55.44,97600.0,45.0553,45.1285,44.9414,45.0878,97600.0
2012-06-01 10:00:00,55.44,55.64,55.32,55.6,101600.0,45.0878,45.2505,44.9902,45.218,101600.0
2012-06-01 10:05:00,55.59,55.67,55.49,55.66,101600.0,45.2098,45.2749,45.1285,45.2668,101600.0
2012-06-01 10:10:00,55.66,55.78,55.61,55.73,225500.0,45.2668,45.3643,45.2261,45.3237,225500.0
2012-06-01 10:15:00,55.73,55.77,55.61,55.65,97400.0,45.3237,45.3562,45.2261,45.2586,97400.0
2012-06-01 10:20:00,55.65,55.7,55.53,55.66,97600.0,45.2586,45.2993,45.161,45.2668,97600.0
2012-06-01 10:25:00,55.66,55.68,55.54,55.57,90500.0,45.2668,45.283,45.1692,45.1936,90500.0
2012-06-01 10:30:00,55.57,55.61,55.51,55.58,62400.0,45.1936,45.2261,45.1448,45.2017,62400.0
2012-06-01 10:35:00,55.58,55.62,55.55,55.62,35300.0,45.2017,45.2342,45.1773,45.2342,35300.0
2012-06-01 10:40:00,55.62,55.64,55.54,55.64,46000.0,45.2342,45.2505,45.1692,45.2505,46000.0
2012-06-01 10:45:00,55.64,55.9,55.64,55.82,118100.0,45.2505,45.4619,45.2505,45.3969,118100.0
2012-06-01 10:50:00,55.82,55.82,55.67,55.7,105500.0,45.3969,45.3969,45.2749,45.2993,105500.0
2012-06-01 10:55:00,55.69,55.77,55.61,55.63,87500.0,45.2912,45.3562,45.2261,45.2424,87500.0
2012-06-01 11:00:00,55.64,55.71,55.55,55.7,63200.0,45.2505,45.3074,45.1773,45.2993,63200.0
2012-06-01 11:05:00,55.71,55.71,55.54,55.69,86500.0,45.3074,45.3074,45.1692,45.2912,86500.0
2012-06-01 11:10:00,55.68,55.76,55.67,55.76,92200.0,45.283,45.3481,45.2749,45.3481,92200.0
2012-06-01 11:15:00,55.76,55.87,55.75,55.82,94400.0,45.3481,45.4375,45.34,45.3969,94400.0
2012-06-01 11:20:00,55.81,55.81,55.75,55.75,55700.0,45.3887,45.3887,45.34,45.34,55700.0
2012-06-01 11:25:00,55.76,55.82,55.74,55.8,40300.0,45.3481,45.3969,45.3318,45.3806,40300.0
2012-06-01 11:30:00,55.81,55.82,55.75,55.76,53100.0,45.3887,45.3969,45.34,45.3481,53100.0
2012-06-01 11:35:00,55.76,55.86,55.74,55.75,41900.0,45.3481,45.4294,45.3318,45.34,41900.0
2012-06-01 11:40:00,55.75,55.83,55.73,55.81,57400.0,45.34,45.405,45.3237,45.3887,57400.0
2012-06-01 11:45:00,55.82,55.85,55.81,55.82,34400.0,45.3969,45.4213,45.3887,45.3969,34400.0
2012-06-01 11:50:00,55.8,55.86,55.76,55.77,46800.0,45.3806,45.4294,45.3481,45.3562,46800.0
2012-06-01 11:55:00,55.78,55.8,55.73,55.75,25000.0,45.3643,45.3806,45.3237,45.34,25000.0
2012-06-01 12:00:00,55.75,55.76,55.63,55.66,71500.0,45.34,45.3481,45.2424,45.2668,71500.0
2012-06-01 12:05:00,55.66,55.71,55.62,55.68,65400.0,45.2668,45.3074,45.2342,45.283,65400.0
2012-06-01 12:10:00,55.68,55.73,55.65,55.72,39900.0,45.283,45.3237,45.2586,45.3156,39900.0
2012-06-01 12:15:00,55.73,55.77,55.69,55.72,59500.0,45.3237,45.3562,45.2912,45.3156,59500.0
2012-06-01 12:20:00,55.73,55.74,55.65,55.65,35200.0,45.3237,45.3318,45.2586,45.2586,35200.0
2012-06-01 12:25:00,55.64,55.65,55.57,55.63,28000.0,45.2505,45.2586,45.1936,45.2424,28000.0
2012-06-01 12:30:00,55.62,55.62,55.48,55.51,27900.0,45.2342,45.2342,45.1204,45.1448,27900.0
2012-06-01 12:35:00,55.5,55.55,55.49,55.52,26600.0,45.1366,45.1773,45.1285,45.1529,26600.0
2012-06-01 12:40:00,55.51,55.56,55.5,55.52,31900.0,45.1448,45.1854,45.1366,45.1529,31900.0
2012-06-01 12:45:00,55.52,55.57,55.49,55.56,26000.0,45.1529,45.1936,45.1285,45.1854,26000.0
2012-06-01 12:50:00,55.55,55.55,55.5,55.52,16900.0,45.1773,45.1773,45.1366,45.1529,16900.0
2012-06-01 12:55:00,55.51,55.52,55.41,55.44,41200.0,45.1448,45.1529,45.0634,45.0878,41200.0
2012-06-01 13:00:00,55.45,55.46,55.38,55.42,35900.0,45.096,45.1041,45.039,45.0716,35900.0
2012-06-01 13:05:00,55.43,55.5,55.41,55.46,21000.0,45.0797,45.1366,45.0634,45.1041,21000.0
2012-06-01 13:10:00,55.46,55.53,55.46,55.5,24700.0,45.1041,45.161,45.1041,45.1366,24700.0
2012-06-01 13:15:00,55.51,55.54,55.49,55.5,21800.0,45.1448,45.1692,45.1285,45.1366,21800.0
2012-06-01 13:20:00,55.49,55.49,55.38,55.4,53500.0,45.1285,45.1285,45.039,45.0553,53500.0
2012-06-01 13:25:00,55.4,55.41,55.32,55.32,30500.0,45.0553,45.0634,44.9902,44.9902,30500.0
2012-06-01 13:30:00,55.32,55.34,55.16,55.16,78700.0,44.9902,45.0065,44.8601,44.8601,78700.0
2012-06-01 13:35:00,55.17,55.21,55.16,55.16,37400.0,44.8683,44.9008,44.8601,44.8601,37400.0
2012-06-01 13:40:00,55.15,55.24,55.14,55.23,66100.0,44.852,44.9252,44.8439,44.917,66100.0
2012-06-01 13:45:00,55.24,55.24,55.17,55.2,30700.0,44.9252,44.9252,44.8683,44.8927,30700.0
2012-06-01 13:50:00,55.19,55.21,55.12,55.15,35300.0,44.8845,44.9008,44.8276,44.852,35300.0
2012-06-01 13:55:00,55.16,55.17,55.11,55.14,56400.0,44.8601,44.8683,44.8195,44.8439,56400.0
2012-06-01 14:00:00,55.15,55.22,55.07,55.08,54900.0,44.852,44.9089,44.7869,44.7951,54900.0
2012-06-01 14:05:00,55.09,55.1,55.02,55.08,38100.0,44.8032,44.8113,44.7463,44.7951,38100.0
2012-06-01 14:10:00,55.07,55.07,54.94,54.94,55100.0,44.7869,44.7869,44.6812,44.6812,55100.0
2012-06-01 14:15:00,54.95,55.03,54.94,55.0,47200.0,44.6893,44.7544,44.6812,44.73,47200.0
2012-06-01 14:20:00,55.0,55.15,54.99,55.13,59100.0,44.73,44.852,44.7219,44.8357,59100.0
2012-06-01 14:25:00,55.13,55.13,55.04,55.05,51800.0,44.8357,44.8357,44.7625,44.7707,51800.0
2012-06-01 14:30:00,55.04,55.22,55.0,55.18,75600.0,44.7625,44.9089,44.73,44.8764,75600.0
2012-06-01 14:35:00,55.19,55.19,55.12,55.15,47200.0,44.8845,44.8845,44.8276,44.852,47200.0
2012-06-01 14:40:00,55.15,55.18,55.09,55.14,48300.0,44.852,44.8764,44.8032,44.8439,48300.0
2012-06-01 14:45:00,55.14,55.16,55.07,55.14,52500.0,44.8439,44.8601,44.7869,44.8439,52500.0
2012-06-01 14:50:00,55.14,55.19,55.11,55.11,80200.0,44.8439,44.8845,44.8195,44.8195,80200.0
2012-06-01 14:55:00,55.11,55.11,54.99,55.1,104500.0,44.8195,44.8195,44.7219,44.8113,104500.0
2012-06-01 15:00:00,55.1,55.11,55.01,55.05,49700.0,44.8113,44.8195,44.7381,44.7707,49700.0
2012-06-01 15:05:00,55.05,55.14,55.03,55.13,31300.0,44.7707,44.8439,44.7544,44.8357,31300.0
2012-06-01 15:10:00,55.13,55.17,55.03,55.08,54500.0,44.8357,44.8683,44.7544,44.7951,54500.0
2012-06-01 15:15:00,55.07,55.14,55.0,55.01,150500.0,44.7869,44.8439,44.73,44.7381,150500.0
2012-06-01 15:20:00,55.02,55.03,54.98,54.99,35500.0,44.7463,44.7544,44.7137,44.7219,35500.0
2012-06-01 15:25:00,54.99,55.1,54.98,55.02,56400.0,44.7219,44.8113,44.7137,44.7463,56400.0
2012-06-01 15:30:00,55.02,55.13,55.02,55.12,89600.0,44.7463,44.8357,44.7463,44.8276,89600.0
2012-06-01 15:35:00,55.11,55.15,55.08,55.08,99800.0,44.8195,44.852,44.7951,44.7951,99800.0
2012-06-01 15:40:00,55.07,55.14,55.05,55.1,105300.0,44.7869,44.8439,44.7707,44.8113,105300.0
2012-06-01 15:45:00,55.1,55.12,55.06,55.07,116700.0,44.8113,44.8276,44.7788,44.7869,116700.0
2012-06-01 15:50:00,55.07,55.12,55.03,55.03,131500.0,44.7869,44.8276,44.7544,44.7544,131500.0
2012-06-01 15:55:00,55.04,55.1,55.02,55.03,277700.0,44.7625,44.8113,44.7463,44.7544,277700.0
2012-06-04 09:30:00,55.14,55.21,54.75,55.05,144300.0,44.8439,44.9008,44.5267,44.7707,144300.0
2012-06-04 09:35:00,55.05,55.34,55.05,55.33,90100.0,44.7707,45.0065,44.7707,44.9984,90100.0
2012-06-04 09:40:00,55.33,55.35,55.08,55.14,109200.0,44.9984,45.0146,44.7951,44.8439,109200.0
2012-06-04 09:45:00,55.15,55.19,55.05,55.06,96900.0,44.852,44.8845,44.7707,44.7788,96900.0
2012-06-04 09:50:00,55.06,55.16,55.05,55.08,71400.0,44.7788,44.8601,44.7707,44.7951,71400.0
2012-06-04 09:55:00,55.07,55.07,54.97,54.98,57300.0,44.7869,44.7869,44.7056,44.7137,57300.0
2012-06-04 10:00:00,55.0,55.07,54.91,54.99,74500.0,44.73,44.7869,44.6568,44.7219,74500.0
2012-06-04 10:05:00,54.98,55.02,54.85,55.01,56500.0,44.7137,44.7463,44.608,44.7381,56500.0
2012-06-04 10:10:00,55.01,55.07,54.97,55.05,81700.0,44.7381,44.7869,44.7056,44.7707,81700.0
2012-06-04 10:15:00,55.06,55.12,54.98,55.09,77200.0,44.7788,44.8276,44.7137,44.8032,77200.0
2012-06-04 10:20:00,55.08,55.12,55.02,55.07,84500.0,44.7951,44.8276,44.7463,44.7869,84500.0
2012-06-04 10:25:00,55.07,55.11,54.93,54.93,63500.0,44.7869,44.8195,44.6731,44.6731,63500.0
2012-06-04 10:30:00,54.95,54.98,54.86,54.92,51000.0,44.6893,44.7137,44.6161,44.6649,51000.0
2012-06-04 10:35:00,54.91,54.99,54.84,54.85,61300.0,44.6568,44.7219,44.5999,44.608,61300.0
2012-06-04 10:40:00,54.86,55.01,54.86,54.96,50400.0,44.6161,44.7381,44.6161,44.6975,50400.0
2012-06-04 10:45:00,54.93,55.02,54.87,55.0,41900.0,44.6731,44.7463,44.6243,44.73,41900.0
2012-06-04 10:50:00,55.0,55.15,55.0,55.11,48600.0,44.73,44.852,44.73,44.8195,48600.0
2012-06-04 10:55:00,55.11,55.23,55.11,55.22,88100.0,44.8195,44.917,44.8195,44.9089,88100.0
2012-06-04 11:00:00,55.23,55.23,55.11,55.13,62600.0,44.917,44.917,44.8195,44.8357,62600.0
2012-06-04 11:05:00,55.13,55.2,55.07,55.07,54400.0,44.8357,44.8927,44.7869,44.7869,54400.0
2012-06-04 11:10:00,55.09,55.12,55.04,55.11,66200.0,44.8032,44.8276,44.7625,44.8195,66200.0
2012-06-04 11:15:00,55.12,55.19,55.09,55.14,83800.0,44.8276,44.8845,44.8032,44.8439,83800.0
2012-06-04 11:20:00,55.14,55.2,55.11,55.16,77100.0,44.8439,44.8927,44.8195,44.8601,77100.0
2012-06-04 11:25:00,55.16,55.21,55.08,55.09,51300.0,44.8601,44.9008,44.7951,44.8032,51300.0
2012-06-04 11:30:00,55.08,55.19,55.08,55.19,80300.0,44.7951,44.8845,44.7951,44.8845,80300.0
2012-06-04 11:35:00,55.19,55.19,55.09,55.13,65800.0,44.8845,44.8845,44.8032,44.8357,65800.0
2012-06-04 11:40:00,55.11,55.11,55.03,55.06,49700.0,44.8195,44.8195,44.7544,44.7788,49700.0
2012-06-04 11:45:00,55.06,55.2,55.06,55.16,60700.0,44.7788,44.8927,44.7788,44.8601,60700.0
2012-06-04 11:50:00,55.15,55.19,55.12,55.16,46700.0,44.852,44.8845,44.8276,44.8601,46700.0
2012-06-04 11:55:00,55.17,55.22,55.17,55.18,42700.0,44.8683,44.9089,44.8683,44.8764,42700.0
2012-06-04 12:00:00,55.16,55.22,55.15,55.19,43900.0,44.8601,44.9089,44.852,44.8845,43900.0
2012-06-04 12:05:00,55.18,55.2,55.13,55.16,61400.0,44.8764,44.8927,44.8357,44.8601,61400.0
2012-06-04 12:10:00,55.16,55.16,55.07,55.09,52400.0,44.8601,44.8601,44.7869,44.8032,52400.0
2012-06-04 12:15:00,55.1,55.13,55.07,55.09,43900.0,44.8113,44.8357,44.7869,44.8032,43900.0
2012-06-04 12:20:00,55.09,55.14,55.08,55.13,48700.0,44.8032,44.8439,44.7951,44.8357,48700.0
2012-06-04 12:25:00,55.14,55.19,55.08,55.11,47600.0,44.8439,44.8845,44.7951,44.8195,47600.0
2012-06-04 12:30:00,55.11,55.13,55.08,55.12,30700.0,44.8195,44.8357,44.7951,44.8276,30700.0
2012-06-04 12:35:00,55.12,55.15,55.1,55.11,30300.0,44.8276,44.852,44.8113,44.8195,30300.0
2012-06-04 12:40:00,55.11,55.15,55.05,55.05,39900.0,44.8195,44.852,44.7707,44.7707,39900.0
2012-06-04 12:45:00,55.06,55.09,54.98,55.0,99200.0,44.7788,44.8032,44.7137,44.73,99200.0
2012-06-04 12:50:00,55.0,55.04,54.98,55.01,31500.0,44.73,44.7625,44.7137,44.7381,31500.0
2012-06-04 12:55:00,55.02,55.05,55.01,55.02,22100.0,44.7463,44.7707,44.7381,44.7463,22100.0
2012-06-04 13:00:00,55.01,55.08,55.01,55.05,33700.0,44.7381,44.7951,44.7381,44.7707,33700.0
2012-06-04 13:05:00,55.05,55.05,54.98,54.99,33400.0,44.7707,44.7707,44.7137,44.7219,33400.0
2012-06-04 13:10:00,55.0,55.03,54.97,55.0,48400.0,44.73,44.7544,44.7056,44.73,48400.0
2012-06-04 13:15:00,55.01,55.05,54.97,54.98,33200.0,44.7381,44.7707,44.7056,44.7137,33200.0
2012-06-04 13:20:00,54.98,54.98,54.84,54.86,44800.0,44.7137,44.7137,44.5999,44.6161,44800.0
2012-06-04 13:25:00,54.85,54.87,54.82,54.87,38100.0,44.608,44.6243,44.5836,44.6243,38100.0
2012-06-04 13:30:00,54.86,54.96,54.86,54.96,31600.0,44.6161,44.6975,44.6161,44.6975,31600.0
2012-06-04 13:35:00,54.95,55.15,54.95,55.13,33200.0,44.6893,44.852,44.6893,44.8357,33200.0
2012-06-04 13:40:00,55.13,55.17,55.09,55.09,25800.0,44.8357,44.8683,44.8032,44.8032,25800.0
2012-06-04 13:45:00,55.1,55.1,54.94,54.96,29000.0,44.8113,44.8113,44.6812,44.6975,29000.0
2012-06-04 13:50:00,54.96,55.04,54.95,54.97,32100.0,44.6975,44.7625,44.6893,44.7056,32100.0
2012-06-04 13:55:00,54.96,54.97,54.89,54.93,32000.0,44.6975,44.7056,44.6405,44.6731,32000.0
2012-06-04 14:00:00,54.94,55.0,54.91,54.99,30500.0,44.6812,44.73,44.6568,44.7219,30500.0
2012-06-04 14:05:00,54.99,55.0,54.93,54.93,25300.0,44.7219,44.73,44.6731,44.6731,25300.0
2012-06-04 14:10:00,54.94,54.98,54.91,54.93,49100.0,44.6812,44.7137,44.6568,44.6731,49100.0
2012-06-04 14:15:00,54.94,55.05,54.9,55.05,50700.0,44.6812,44.7707,44.6487,44.7707,50700.0
2012-06-04 14:20:00,55.05,55.17,55.05,55.14,39200.0,44.7707,44.8683,44.7707,44.8439,39200.0
2012-06-04 14:25:00,55.13,55.14,55.05,55.06,61300.0,44.8357,44.8439,44.7707,44.7788,61300.0
2012-06-04 14:30:00,55.06,55.07,55.01,55.03,59800.0,44.7788,44.7869,44.7381,44.7544,59800.0
2012-06-04 14:35:00,55.03,55.14,55.02,55.12,82100.0,44.7544,44.8439,44.7463,44.8276,82100.0
2012-06-04 14:40:00,55.11,55.11,55.04,55.05,40200.0,44.8195,44.8195,44.7625,44.7707,40200.0
2012-06-04 14:45:00,55.05,55.08,54.98,54.99,42400.0,44.7707,44.7951,44.7137,44.7219,42400.0
2012-06-04 14:50:00,54.99,54.99,54.95,54.95,54100.0,44.7219,44.7219,44.6893,44.6893,54100.0
2012-06-04 14:55:00,54.95,54.95,54.79,54.79,78100.0,44.6893,44.6893,44.5592,44.5592,78100.0
2012-06-04 15:00:00,54.79,54.87,54.78,54.87,60800.0,44.5592,44.6243,44.5511,44.6243,60800.0
2012-06-04 15:05:00,54.86,54.91,54.84,54.89,85000.0,44.6161,44.6568,44.5999,44.6405,85000.0
2012-06-04 15:10:00,54.88,54.88,54.78,54.79,61500.0,44.6324,44.6324,44.5511,44.5592,61500.0
2012-06-04 15:15:00,54.78,54.9,54.73,54.89,57300.0,44.5511,44.6487,44.5104,44.6405,57300.0
2012-06-04 15:20:00,54.9,54.93,54.85,54.89,58400.0,44.6487,44.6731,44.608,44.6405,58400.0
2012-06-04 15:25:00,54.89,54.95,54.83,54.93,70700.0,44.6405,44.6893,44.5917,44.6731,70700.0
2012-06-04 15:30:00,54.92,54.92,54.73,54.76,91700.0,44.6649,44.6649,44.5104,44.5348,91700.0
2012-06-04 15:35:00,54.76,54.77,54.69,54.77,101500.0,44.5348,44.5429,44.4779,44.5429,101500.0
2012-06-04 15:40:00,54.77,54.87,54.73,54.86,166500.0,44.5429,44.6243,44.5104,44.6161,166500.0
2012-06-04 15:45:00,54.87,54.92,54.87,54.9,133600.0,44.6243,44.6649,44.6243,44.6487,133600.0
2012-06-04 15:50:00,54.9,55.0,54.89,54.92,111500.0,44.6487,44.73,44.6405,44.6649,111500.0
2012-06-04 15:55:00,54.93,54.99,54.9,54.91,272800.0,44.6731,44.7219,44.6487,44.6568,272800.0
2012-06-05 09:30:00,54.84,55.01,54.72,54.93,84200.0,44.5999,44.7381,44.5023,44.6731,84200.0
2012-06-05 09:35:00,54.97,55.15,54.95,55.03,60300.0,44.7056,44.852,44.6893,44.7544,60300.0
2012-06-05 09:40:00,55.03,55.15,55.01,55.07,61100.0,44.7544,44.852,44.7381,44.7869,61100.0
2012-06-05 09:45:00,55.09,55.21,55.04,55.15,47500.0,44.8032,44.9008,44.7625,44.852,47500.0
2012-06-05 09:50:00,55.16,55.18,55.01,55.02,35000.0,44.8601,44.8764,44.7381,44.7463,35000.0
2012-06-05 09:55:00,55.02,55.04,54.89,54.92,37400.0,44.7463,44.7625,44.6405,44.6649,37400.0
2012-06-05 10:00:00,54.91,55.19,54.9,55.09,66100.0,44.6568,44.8845,44.6487,44.8032,66100.0
2012-06-05 10:05:00,55.09,55.33,55.09,55.3,56500.0,44.8032,44.9984,44.8032,44.974,56500.0
2012-06-05 10:10:00,55.3,55.33,55.26,55.3,47900.0,44.974,44.9984,44.9414,44.974,47900.0
2012-06-05 10:15:00,55.3,55.32,55.22,55.3,46900.0,44.974,44.9902,44.9089,44.974,46900.0
2012-06-05 10:20:00,55.31,55.34,55.3,55.33,37800.0,44.9821,45.0065,44.974,44.9984,37800.0
2012-06-05 10:25:00,55.33,55.41,55.3,55.34,37400.0,44.9984,45.0634,44.974,45.0065,37400.0
2012-06-05 10:30:00,55.34,55.34,55.24,55.32,34900.0,45.0065,45.0065,44.9252,44.9902,34900.0
2012-06-05 10:35:00,55.32,55.38,55.27,55.37,35200.0,44.9902,45.039,44.9496,45.0309,35200.0
2012-06-05 10:40:00,55.37,55.38,55.28,55.37,36900.0,45.0309,45.039,44.9577,45.0309,36900.0
2012-06-05 10:45:00,55.38,55.41,55.31,55.36,35300.0,45.039,45.0634,44.9821,45.0228,35300.0
2012-06-05 10:50:00,55.36,55.41,55.33,55.34,45300.0,45.0228,45.0634,44.9984,45.0065,45300.0
2012-06-05 10:55:00,55.33,55.39,55.3,55.38,45600.0,44.9984,45.0472,44.974,45.039,45600.0
2012-06-05 11:00:00,55.38,55.42,55.33,55.33,65500.0,45.039,45.0716,44.9984,44.9984,65500.0
2012-06-05 11:05:00,55.33,55.38,55.33,55.37,50700.0,44.9984,45.039,44.9984,45.0309,50700.0
2012-06-05 11:10:00,55.38,55.38,55.3,55.31,43500.0,45.039,45.039,44.974,44.9821,43500.0
2012-06-05 11:15:00,55.32,55.39,55.31,55.39,63800.0,44.9902,45.0472,44.9821,45.0472,63800.0
2012-06-05 11:20:00,55.39,55.41,55.31,55.35,45200.0,45.0472,45.0634,44.9821,45.0146,45200.0
2012-06-05 11:25:00,55.36,55.38,55.32,55.34,25100.0,45.0228,45.039,44.9902,45.0065,25100.0
2012-06-05 11:30:00,55.35,55.45,55.35,55.45,33700.0,45.0146,45.096,45.0146,45.096,33700.0
2012-06-05 11:35:00,55.45,55.52,55.36,55.39,49300.0,45.096,45.1529,45.0228,45.0472,49300.0
2012-06-05 11:40:00,55.39,55.39,55.32,55.33,37500.0,45.0472,45.0472,44.9902,44.9984,37500.0
2012-06-05 11:45:00,55.34,55.46,55.34,55.43,30500.0,45.0065,45.1041,45.0065,45.0797,30500.0
2012-06-05 11:50:00,55.43,55.48,55.41,55.43,32500.0,45.0797,45.1204,45.0634,45.0797,32500.0
2012-06-05 11:55:00,55.43,55.49,55.43,55.46,34200.0,45.0797,45.1285,45.0797,45.1041,34200.0
2012-06-05 12:00:00,55.47,55.56,55.47,55.55,33100.0,45.1122,45.1854,45.1122,45.1773,33100.0
2012-06-05 12:05:00,55.56,55.65,55.55,55.62,41500.0,45.1854,45.2586,45.1773,45.2342,41500.0
2012-06-05 12:10:00,55.62,55.67,55.6,55.67,46100.0,45.2342,45.2749,45.218,45.2749,46100.0
2012-06-05 12:15:00,55.66,55.78,55.66,55.78,94700.0,45.2668,45.3643,45.2668,45.3643,94700.0
2012-06-05 12:20:00,55.78,55.9,55.75,55.87,113500.0,45.3643,45.4619,45.34,45.4375,113500.0
2012-06-05 12:25:00,55.87,55.96,55.82,55.96,64000.0,45.4375,45.5107,45.3969,45.5107,64000.0
2012-06-05 12:30:00,55.96,56.12,55.96,56.07,135300.0,45.5107,45.6409,45.5107,45.6002,135300.0
2012-06-05 12:35:00,56.07,56.07,55.98,55.98,36600.0,45.6002,45.6002,45.527,45.527,36600.0
2012-06-05 12:40:00,55.98,55.98,55.91,55.95,39000.0,45.527,45.527,45.4701,45.5026,39000.0
2012-06-05 12:45:00,55.95,55.97,55.88,55.91,29400.0,45.5026,45.5189,45.4457,45.4701,29400.0
2012-06-05 12:50:00,55.91,55.98,55.89,55.89,29800.0,45.4701,45.527,45.4538,45.4538,29800.0
2012-06-05 12:55:00,55.88,55.92,55.84,55.84,44500.0,45.4457,45.4782,45.4131,45.4131,44500.0
2012-06-05 13:00:00,55.83,55.91,55.82,55.88,51400.0,45.405,45.4701,45.3969,45.4457,51400.0
2012-06-05 13:05:00,55.88,55.9,55.84,55.87,79900.0,45.4457,45.4619,45.4131,45.4375,79900.0
2012-06-05 13:10:00,55.87,55.88,55.81,55.82,36300.0,45.4375,45.4457,45.3887,45.3969,36300.0
2012-06-05 13:15:00,55.82,55.88,55.77,55.86,33700.0,45.3969,45.4457,45.3562,45.4294,33700.0
2012-06-05 13:20:00,55.85,55.98,55.85,55.95,42900.0,45.4213,45.527,45.4213,45.5026,42900.0
2012-06-05 13:25:00,55.95,55.97,55.91,55.95,30600.0,45.5026,45.5189,45.4701,45.5026,30600.0
2012-06-05 13:30:00,55.95,55.98,55.9,55.95,34400.0,45.5026,45.527,45.4619,45.5026,34400.0
2012-06-05 13:35:00,55.96,56.06,55.95,56.05,39700.0,45.5107,45.5921,45.5026,45.5839,39700.0
2012-06-05 13:40:00,56.06,56.13,56.04,56.13,40900.0,45.5921,45.649,45.5758,45.649,40900.0
2012-06-05 13:45:00,56.13,56.19,56.1,56.1,49200.0,45.649,45.6978,45.6246,45.6246,49200.0
2012-06-05 13:50:00,56.1,56.19,56.1,56.15,46700.0,45.6246,45.6978,45.6246,45.6653,46700.0
2012-06-05 13:55:00,56.15,56.15,56.07,56.08,40800.0,45.6653,45.6653,45.6002,45.6083,40800.0
2012-06-05 14:00:00,56.07,56.11,56.06,56.09,57000.0,45.6002,45.6327,45.5921,45.6165,57000.0
2012-06-05 14:05:00,56.09,56.17,56.07,56.13,80100.0,45.6165,45.6815,45.6002,45.649,80100.0
2012-06-05 14:10:00,56.12,56.13,56.06,56.1,60400.0,45.6409,45.649,45.5921,45.6246,60400.0
2012-06-05 14:15:00,56.1,56.1,56.03,56.06,71000.0,45.6246,45.6246,45.5677,45.5921,71000.0
2012-06-05 14:20:00,56.07,56.08,56.0,56.05,54800.0,45.6002,45.6083,45.5433,45.5839,54800.0
2012-06-05 14:25:00,56.05,56.13,56.05,56.13,87700.0,45.5839,45.649,45.5839,45.649,87700.0
2012-06-05 14:30:00,56.12,56.15,56.08,56.15,109700.0,45.6409,45.6653,45.6083,45.6653,109700.0
2012-06-05 14:35:00,56.15,56.19,56.08,56.09,87900.0,45.6653,45.6978,45.6083,45.6165,87900.0
2012-06-05 14:40:00,56.08,56.11,56.06,56.06,59300.0,45.6083,45.6327,45.5921,45.5921,59300.0
2012-06-05 14:45:00,56.06,56.1,56.05,56.08,35800.0,45.5921,45.6246,45.5839,45.6083,35800.0
2012-06-05 14:50:00,56.07,56.13,56.05,56.12,53200.0,45.6002,45.649,45.5839,45.6409,53200.0
2012-06-05 14:55:00,56.12,56.13,56.05,56.09,72600.0,45.6409,45.649,45.5839,45.6165,72600.0
2012-06-05 15:00:00,56.08,56.14,56.07,56.1,138900.0,45.6083,45.6571,45.6002,45.6246,138900.0
2012-06-05 15:05:00,56.09,56.11,56.02,56.02,103500.0,45.6165,45.6327,45.5595,45.5595,103500.0
2012-06-05 15:10:00,56.04,56.06,55.99,56.05,98000.0,45.5758,45.5921,45.5351,45.5839,98000.0
2012-06-05 15:15:00,56.05,56.07,56.03,56.05,224600.0,45.5839,45.6002,45.5677,45.5839,224600.0
2012-06-05 15:20:00,56.06,56.08,56.04,56.08,70200.0,45.5921,45.6083,45.5758,45.6083,70200.0
2012-06-05 15:25:00,56.08,56.14,56.08,56.1,75400.0,45.6083,45.6571,45.6083,45.6246,75400.0
2012-06-05 15:30:00,56.1,56.12,56.06,56.06,146900.0,45.6246,45.6409,45.5921,45.5921,146900.0
2012-06-05 15:35:00,56.06,56.11,56.03,56.1,219100.0,45.5921,45.6327,45.5677,45.6246,219100.0
2012-06-05 15:40:00,56.11,56.2,56.08,56.09,115100.0,45.6327,45.7059,45.6083,45.6165,115100.0
2012-06-05 15:45:00,56.09,56.1,56.02,56.08,191700.0,45.6165,45.6246,45.5595,45.6083,191700.0
2012-06-05 15:50:00,56.09,56.18,56.08,56.15,421000.0,45.6165,45.6897,45.6083,45.6653,421000.0
2012-06-05 15:55:00,56.15,56.15,56.04,56.05,336700.0,45.6653,45.6653,45.5758,45.5839,336700.0
2012-06-06 09:30:00,56.72,56.89,56.5,56.87,212200.0,46.1288,46.2671,45.9499,46.2508,212200.0
2012-06-06 09:35:00,56.83,57.06,56.79,56.92,100100.0,46.2183,46.4053,46.1858,46.2915,100100.0
2012-06-06 09:40:00,56.91,57.02,56.8,56.8,108500.0,46.2833,46.3728,46.1939,46.1939,108500.0
2012-06-06 09:45:00,56.82,57.1,56.81,57.03,88900.0,46.2102,46.4379,46.202,46.3809,88900.0
2012-06-06 09:50:00,57.02,57.24,57.02,57.15,115200.0,46.3728,46.5517,46.3728,46.4785,115200.0
2012-06-06 09:55:00,57.15,57.28,57.14,57.28,85500.0,46.4785,46.5843,46.4704,46.5843,85500.0
2012-06-06 10:00:00,57.28,57.36,57.18,57.19,88300.0,46.5843,46.6493,46.5029,46.5111,88300.0
2012-06-06 10:05:00,57.19,57.4,57.16,57.38,65600.0,46.5111,46.6819,46.4867,46.6656,65600.0
2012-06-06 10:10:00,57.39,57.43,57.34,57.38,97800.0,46.6737,46.7062,46.6331,46.6656,97800.0
2012-06-06 10:15:00,57.39,57.4,57.14,57.21,140600.0,46.6737,46.6819,46.4704,46.5273,140600.0
2012-06-06 10:20:00,57.23,57.23,57.12,57.17,60000.0,46.5436,46.5436,46.4541,46.4948,60000.0
2012-06-06 10:25:00,57.18,57.26,57.16,57.17,36200.0,46.5029,46.568,46.4867,46.4948,36200.0
2012-06-06 10:30:00,57.17,57.25,57.16,57.19,58800.0,46.4948,46.5599,46.4867,46.5111,58800.0
2012-06-06 10:35:00,57.19,57.21,57.12,57.13,50700.0,46.5111,46.5273,46.4541,46.4623,50700.0
2012-06-06 10:40:00,57.13,57.15,56.98,57.03,101900.0,46.4623,46.4785,46.3403,46.3809,101900.0
2012-06-06 10:45:00,57.03,57.09,57.01,57.01,47600.0,46.3809,46.4297,46.3647,46.3647,47600.0
2012-06-06 10:50:00,57.02,57.03,56.88,56.98,56300.0,46.3728,46.3809,46.2589,46.3403,56300.0
2012-06-06 10:55:00,56.98,57.0,56.89,56.94,45300.0,46.3403,46.3565,46.2671,46.3077,45300.0
2012-06-06 11:00:00,56.94,56.94,56.8,56.86,98700.0,46.3077,46.3077,46.1939,46.2427,98700.0
2012-06-06 11:05:00,56.85,56.95,56.82,56.93,72600.0,46.2346,46.3159,46.2102,46.2996,72600.0
2012-06-06 11:10:00,56.95,57.0,56.88,56.97,75300.0,46.3159,46.3565,46.2589,46.3321,75300.0
2012-06-06 11:15:00,56.97,57.0,56.91,56.97,54300.0,46.3321,46.3565,46.2833,46.3321,54300.0
2012-06-06 11:20:00,56.97,57.01,56.94,56.99,61500.0,46.3321,46.3647,46.3077,46.3484,61500.0
2012-06-06 11:25:00,57.0,57.06,56.94,57.05,60000.0,46.3565,46.4053,46.3077,46.3972,60000.0
2012-06-06 11:30:00,57.04,57.05,56.89,57.0,60100.0,46.3891,46.3972,46.2671,46.3565,60100.0
2012-06-06 11:35:00,57.0,57.03,56.96,57.01,184300.0,46.3565,46.3809,46.324,46.3647,184300.0
2012-06-06 11:40:00,57.01,57.02,56.97,56.97,58600.0,46.3647,46.3728,46.3321,46.3321,58600.0
2012-06-06 11:45:00,56.98,57.02,56.97,56.97,42200.0,46.3403,46.3728,46.3321,46.3321,42200.0
2012-06-06 11:50:00,56.98,56.99,56.85,56.87,45800.0,46.3403,46.3484,46.2346,46.2508,45800.0
2012-06-06 11:55:00,56.87,56.96,56.81,56.96,49700.0,46.2508,46.324,46.202,46.324,49700.0
2012-06-06 12:00:00,56.96,56.97,56.92,56.94,38800.0,46.324,46.3321,46.2915,46.3077,38800.0
2012-06-06 12:05:00,56.93,56.95,56.88,56.94,32000.0,46.2996,46.3159,46.2589,46.3077,32000.0
2012-06-06 12:10:00,56.93,56.98,56.93,56.95,45400.0,46.2996,46.3403,46.2996,46.3159,45400.0
2012-06-06 12:15:00,56.96,57.01,56.94,57.01,48000.0,46.324,46.3647,46.3077,46.3647,48000.0
2012-06-06 12:20:00,57.01,57.05,56.97,57.03,83700.0,46.3647,46.3972,46.3321,46.3809,83700.0
2012-06-06 12:25:00,57.03,57.03,56.96,57.0,58600.0,46.3809,46.3809,46.324,46.3565,58600.0
2012-06-06 12:30:00,56.99,57.08,56.98,57.08,61700.0,46.3484,46.4216,46.3403,46.4216,61700.0
2012-06-06 12:35:00,57.07,57.18,57.05,57.17,84800.0,46.4135,46.5029,46.3972,46.4948,84800.0
2012-06-06 12:40:00,57.17,57.26,57.16,57.26,120500.0,46.4948,46.568,46.4867,46.568,120500.0
2012-06-06 12:45:00,57.26,57.26,57.17,57.2,69900.0,46.568,46.568,46.4948,46.5192,69900.0
2012-06-06 12:50:00,57.19,57.31,57.19,57.31,40700.0,46.5111,46.6087,46.5111,46.6087,40700.0
2012-06-06 12:55:00,57.3,57.35,57.28,57.28,73400.0,46.6005,46.6412,46.5843,46.5843,73400.0
2012-06-06 13:00:00,57.27,57.34,57.27,57.32,80900.0,46.5761,46.6331,46.5761,46.6168,80900.0
2012-06-06 13:05:00,57.33,57.39,57.32,57.34,38800.0,46.6249,46.6737,46.6168,46.6331,38800.0
2012-06-06 13:10:00,57.34,57.4,57.34,57.38,43700.0,46.6331,46.6819,46.6331,46.6656,43700.0
2012-06-06 13:15:00,57.37,57.37,57.23,57.24,72000.0,46.6575,46.6575,46.5436,46.5517,72000.0
2012-06-06 13:20:00,57.24,57.31,57.21,57.29,76900.0,46.5517,46.6087,46.5273,46.5924,76900.0
2012-06-06 13:25:00,57.3,57.35,57.3,57.32,35500.0,46.6005,46.6412,46.6005,46.6168,35500.0
2012-06-06 13:30:00,57.32,57.33,57.24,57.26,43400.0,46.6168,46.6249,46.5517,46.568,43400.0
2012-06-06 13:35:00,57.26,57.27,57.23,57.26,61400.0,46.568,46.5761,46.5436,46.568,61400.0
2012-06-06 13:40:00,57.27,57.28,57.22,57.26,47300.0,46.5761,46.5843,46.5355,46.568,47300.0
2012-06-06 13:45:00,57.26,57.31,57.25,57.3,45400.0,46.568,46.6087,46.5599,46.6005,45400.0
2012-06-06 13:50:00,57.3,57.31,57.26,57.28,44600.0,46.6005,46.6087,46.568,46.5843,44600.0
2012-06-06 13:55:00,57.28,57.29,57.25,57.27,43600.0,46.5843,46.5924,46.5599,46.5761,43600.0
2012-06-06 14:00:00,57.28,57.31,57.25,57.27,88300.0,46.5843,46.6087,46.5599,46.5761,88300.0
2012-06-06 14:05:00,57.28,57.3,57.24,57.25,46000.0,46.5843,46.6005,46.5517,46.5599,46000.0
2012-06-06 14:10:00,57.24,57.28,57.17,57.17,69300.0,46.5517,46.5843,46.4948,46.4948,69300.0
2012-06-06 14:15:00,57.18,57.21,57.15,57.21,76000.0,46.5029,46.5273,46.4785,46.5273,76000.0
2012-06-06 14:20:00,57.21,57.24,57.18,57.2,34300.0,46.5273,46.5517,46.5029,46.5192,34300.0
2012-06-06 14:25:00,57.2,57.23,57.16,57.23,31400.0,46.5192,46.5436,46.4867,46.5436,31400.0
2012-06-06 14:30:00,57.23,57.35,57.21,57.35,92100.0,46.5436,46.6412,46.5273,46.6412,92100.0
2012-06-06 14:35:00,57.35,57.36,57.31,57.32,44800.0,46.6412,46.6493,46.6087,46.6168,44800.0
2012-06-06 14:40:00,57.33,57.34,57.28,57.33,54100.0,46.6249,46.6331,46.5843,46.6249,54100.0
2012-06-06 14:45:00,57.33,57.33,57.29,57.33,39300.0,46.6249,46.6249,46.5924,46.6249,39300.0
2012-06-06 14:50:00,57.33,57.33,57.28,57.32,42100.0,46.6249,46.6249,46.5843,46.6168,42100.0
2012-06-06 14:55:00,57.32,57.37,57.31,57.33,44300.0,46.6168,46.6575,46.6087,46.6249,44300.0
2012-06-06 15:00:00,57.32,57.36,57.31,57.35,58900.0,46.6168,46.6493,46.6087,46.6412,58900.0
2012-06-06 15:05:00,57.35,57.39,57.31,57.37,61200.0,46.6412,46.6737,46.6087,46.6575,61200.0
2012-06-06 15:10:00,57.36,57.4,57.34,57.35,45600.0,46.6493,46.6819,46.6331,46.6412,45600.0
2012-06-06 15:15:00,57.34,57.37,57.3,57.33,52100.0,46.6331,46.6575,46.6005,46.6249,52100.0
2012-06-06 15:20:00,57.32,57.38,57.31,57.38,54700.0,46.6168,46.6656,46.6087,46.6656,54700.0
2012-06-06 15:25:00,57.38,57.4,57.31,57.35,72600.0,46.6656,46.6819,46.6087,46.6412,72600.0
2012-06-06 15:30:00,57.35,57.36,57.33,57.35,117600.0,46.6412,46.6493,46.6249,46.6412,117600.0
2012-06-06 15:35:00,57.35,57.38,57.34,57.37,100300.0,46.6412,46.6656,46.6331,46.6575,100300.0
2012-06-06 15:40:00,57.37,57.48,57.36,57.48,117900.0,46.6575,46.7469,46.6493,46.7469,117900.0
2012-06-06 15:45:00,57.49,57.6,57.48,57.59,220100.0,46.755,46.8445,46.7469,46.8364,220100.0
2012-06-06 15:50:00,57.59,57.63,57.54,57.62,260500.0,46.8364,46.8689,46.7957,46.8608,260500.0
2012-06-06 15:55:00,57.63,57.68,57.51,57.68,420100.0,46.8689,46.9096,46.7713,46.9096,420100.0
2012-06-07 09:30:00,57.8,58.21,57.52,57.52,239300.0,47.0072,47.3406,46.7794,46.7794,239300.0
2012-06-07 09:35:00,57.52,57.63,57.41,57.6,122100.0,46.7794,46.8689,46.69,46.8445,122100.0
2012-06-07 09:40:00,57.6,57.67,57.52,57.64,57800.0,46.8445,46.9014,46.7794,46.877,57800.0
2012-06-07 09:45:00,57.65,57.76,57.58,57.65,146300.0,46.8852,46.9746,46.8282,46.8852,146300.0
2012-06-07 09:50:00,57.64,57.81,57.63,57.73,89400.0,46.877,47.0153,46.8689,46.9502,89400.0
2012-06-07 09:55:00,57.73,57.85,57.68,57.69,83500.0,46.9502,47.0478,46.9096,46.9177,83500.0
2012-06-07 10:00:00,57.68,57.72,57.53,57.64,125800.0,46.9096,46.9421,46.7876,46.877,125800.0
2012-06-07 10:05:00,57.64,57.79,57.6,57.77,107900.0,46.877,46.999,46.8445,46.9828,107900.0
2012-06-07 10:10:00,57.76,57.81,57.67,57.67,80000.0,46.9746,47.0153,46.9014,46.9014,80000.0
2012-06-07 10:15:00,57.67,57.68,57.6,57.63,74100.0,46.9014,46.9096,46.8445,46.8689,74100.0
2012-06-07 10:20:00,57.62,57.75,57.59,57.75,69900.0,46.8608,46.9665,46.8364,46.9665,69900.0
2012-06-07 10:25:00,57.75,57.86,57.7,57.85,51600.0,46.9665,47.056,46.9258,47.0478,51600.0
2012-06-07 10:30:00,57.85,57.92,57.84,57.89,70900.0,47.0478,47.1048,47.0397,47.0804,70900.0
2012-06-07 10:35:00,57.89,58.04,57.87,58.0,90400.0,47.0804,47.2023,47.0641,47.1698,90400.0
2012-06-07 10:40:00,58.01,58.05,57.92,58.01,64100.0,47.1779,47.2105,47.1048,47.1779,64100.0
2012-06-07 10:45:00,58.01,58.03,57.87,57.97,60800.0,47.1779,47.1942,47.0641,47.1454,60800.0
2012-06-07 10:50:00,57.96,58.01,57.94,57.98,41800.0,47.1373,47.1779,47.121,47.1535,41800.0
2012-06-07 10:55:00,57.98,58.0,57.94,57.98,51000.0,47.1535,47.1698,47.121,47.1535,51000.0
2012-06-07 11:00:00,57.97,58.02,57.94,57.98,60500.0,47.1454,47.1861,47.121,47.1535,60500.0
2012-06-07 11:05:00,57.98,58.0,57.9,57.97,83600.0,47.1535,47.1698,47.0885,47.1454,83600.0
2012-06-07 11:10:00,57.97,58.03,57.91,57.93,45100.0,47.1454,47.1942,47.0966,47.1129,45100.0
2012-06-07 11:15:00,57.93,57.97,57.89,57.93,122400.0,47.1129,47.1454,47.0804,47.1129,122400.0
2012-06-07 11:20:00,57.93,57.96,57.9,57.94,46700.0,47.1129,47.1373,47.0885,47.121,46700.0
2012-06-07 11:25:00,57.94,58.03,57.92,58.0,80300.0,47.121,47.1942,47.1048,47.1698,80300.0
2012-06-07 11:30:00,58.0,58.01,57.95,57.95,35000.0,47.1698,47.1779,47.1292,47.1292,35000.0
2012-06-07 11:35:00,57.96,58.02,57.94,57.97,137800.0,47.1373,47.1861,47.121,47.1454,137800.0
2012-06-07 11:40:00,57.97,57.99,57.89,57.93,212900.0,47.1454,47.1617,47.0804,47.1129,212900.0
2012-06-07 11:45:00,57.93,57.93,57.89,57.93,85300.0,47.1129,47.1129,47.0804,47.1129,85300.0
2012-06-07 11:50:00,57.93,57.98,57.89,57.94,74400.0,47.1129,47.1535,47.0804,47.121,74400.0
2012-06-07 11:55:00,57.92,58.0,57.92,57.94,63600.0,47.1048,47.1698,47.1048,47.121,63600.0
2012-06-07 12:00:00,57.93,57.95,57.91,57.95,22500.0,47.1129,47.1292,47.0966,47.1292,22500.0
2012-06-07 12:05:00,57.95,57.95,57.85,57.85,42400.0,47.1292,47.1292,47.0478,47.0478,42400.0
2012-06-07 12:10:00,57.85,57.88,57.82,57.86,47300.0,47.0478,47.0722,47.0234,47.056,47300.0
2012-06-07 12:15:00,57.87,57.99,57.87,57.95,40500.0,47.0641,47.1617,47.0641,47.1292,40500.0
2012-06-07 12:20:00,57.95,57.96,57.86,57.88,28700.0,47.1292,47.1373,47.056,47.0722,28700.0
2012-06-07 12:25:00,57.88,57.93,57.86,57.92,34600.0,47.0722,47.1129,47.056,47.1048,34600.0
2012-06-07 12:30:00,57.92,57.93,57.84,57.86,24100.0,47.1048,47.1129,47.0397,47.056,24100.0
2012-06-07 12:35:00,57.86,57.89,57.86,57.87,19400.0,47.056,47.0804,47.056,47.0641,19400.0
2012-06-07 12:40:00,57.87,57.94,57.83,57.94,111100.0,47.0641,47.121,47.0316,47.121,111100.0
2012-06-07 12:45:00,57.94,57.95,57.9,57.92,30400.0,47.121,47.1292,47.0885,47.1048,30400.0
2012-06-07 12:50:00,57.92,57.95,57.91,57.93,30600.0,47.1048,47.1292,47.0966,47.1129,30600.0
2012-06-07 12:55:00,57.93,57.94,57.88,57.93,58400.0,47.1129,47.121,47.0722,47.1129,58400.0
2012-06-07 13:00:00,57.93,58.01,57.92,58.01,33700.0,47.1129,47.1779,47.1048,47.1779,33700.0
2012-06-07 13:05:00,58.0,58.04,57.99,58.02,22600.0,47.1698,47.2023,47.1617,47.1861,22600.0
2012-06-07 13:10:00,58.01,58.09,58.01,58.07,48400.0,47.1779,47.243,47.1779,47.2267,48400.0
2012-06-07 13:15:00,58.08,58.15,58.08,58.15,29000.0,47.2349,47.2918,47.2349,47.2918,29000.0
2012-06-07 13:20:00,58.15,58.26,58.15,58.25,44700.0,47.2918,47.3813,47.2918,47.3731,44700.0
2012-06-07 13:25:00,58.26,58.31,58.25,58.28,32400.0,47.3813,47.4219,47.3731,47.3975,32400.0
2012-06-07 13:30:00,58.28,58.29,58.24,58.26,42300.0,47.3975,47.4057,47.365,47.3813,42300.0
2012-06-07 13:35:00,58.26,58.26,58.2,58.23,56900.0,47.3813,47.3813,47.3325,47.3569,56900.0
2012-06-07 13:40:00,58.23,58.29,58.21,58.28,107000.0,47.3569,47.4057,47.3406,47.3975,107000.0
2012-06-07 13:45:00,58.29,58.35,58.29,58.35,36300.0,47.4057,47.4545,47.4057,47.4545,36300.0
2012-06-07 13:50:00,58.35,58.35,58.24,58.25,63000.0,47.4545,47.4545,47.365,47.3731,63000.0
2012-06-07 13:55:00,58.26,58.29,58.22,58.27,56500.0,47.3813,47.4057,47.3487,47.3894,56500.0
2012-06-07 14:00:00,58.27,58.3,58.25,58.26,28100.0,47.3894,47.4138,47.3731,47.3813,28100.0
2012-06-07 14:05:00,58.25,58.26,58.17,58.18,24800.0,47.3731,47.3813,47.3081,47.3162,24800.0
2012-06-07 14:10:00,58.18,58.24,58.18,58.24,27300.0,47.3162,47.365,47.3162,47.365,27300.0
2012-06-07 14:15:00,58.24,58.33,58.24,58.33,46400.0,47.365,47.4382,47.365,47.4382,46400.0
2012-06-07 14:20:00,58.33,58.39,58.32,58.35,62000.0,47.4382,47.487,47.4301,47.4545,62000.0
2012-06-07 14:25:00,58.35,58.37,58.33,58.35,42400.0,47.4545,47.4707,47.4382,47.4545,42400.0
2012-06-07 14:30:00,58.35,58.35,58.19,58.2,51400.0,47.4545,47.4545,47.3243,47.3325,51400.0
2012-06-07 14:35:00,58.2,58.2,58.12,58.12,47900.0,47.3325,47.3325,47.2674,47.2674,47900.0
2012-06-07 14:40:00,58.13,58.14,58.1,58.11,31600.0,47.2755,47.2837,47.2511,47.2593,31600.0
2012-06-07 14:45:00,58.1,58.11,58.07,58.09,49400.0,47.2511,47.2593,47.2267,47.243,49400.0
2012-06-07 14:50:00,58.09,58.15,58.07,58.11,67400.0,47.243,47.2918,47.2267,47.2593,67400.0
2012-06-07 14:55:00,58.12,58.17,58.1,58.17,34500.0,47.2674,47.3081,47.2511,47.3081,34500.0
2012-06-07 15:00:00,58.17,58.17,58.07,58.07,76900.0,47.3081,47.3081,47.2267,47.2267,76900.0
2012-06-07 15:05:00,58.07,58.08,57.99,58.0,146700.0,47.2267,47.2349,47.1617,47.1698,146700.0
2012-06-07 15:10:00,58.0,58.04,57.99,57.99,67100.0,47.1698,47.2023,47.1617,47.1617,67100.0
2012-06-07 15:15:00,57.99,57.99,57.76,57.79,79100.0,47.1617,47.1617,46.9746,46.999,79100.0
2012-06-07 15:20:00,57.79,57.79,57.69,57.73,69100.0,46.999,46.999,46.9177,46.9502,69100.0
2012-06-07 15:25:00,57.73,57.76,57.69,57.74,161800.0,46.9502,46.9746,46.9177,46.9584,161800.0
2012-06-07 15:30:00,57.73,57.73,57.6,57.63,150500.0,46.9502,46.9502,46.8445,46.8689,150500.0
2012-06-07 15:35:00,57.63,57.63,57.52,57.52,133600.0,46.8689,46.8689,46.7794,46.7794,133600.0
2012-06-07 15:40:00,57.52,57.6,57.5,57.51,124100.0,46.7794,46.8445,46.7632,46.7713,124100.0
2012-06-07 15:45:00,57.52,57.54,57.46,57.48,171200.0,46.7794,46.7957,46.7306,46.7469,171200.0
2012-06-07 15:50:00,57.48,57.51,57.43,57.43,176300.0,46.7469,46.7713,46.7062,46.7062,176300.0
2012-06-07 15:55:00,57.43,57.53,57.4,57.46,370600.0,46.7062,46.7876,46.6819,46.7306,370600.0
2012-06-08 09:30:00,57.57,57.93,56.84,57.77,102600.0,46.8201,47.1129,46.2264,46.9828,102600.0
2012-06-08 09:35:00,57.77,57.82,57.68,57.73,100200.0,46.9828,47.0234,46.9096,46.9502,100200.0
2012-06-08 09:40:00,57.72,57.87,57.71,57.72,45700.0,46.9421,47.0641,46.934,46.9421,45700.0
2012-06-08 09:45:00,57.72,57.72,57.45,57.5,71100.0,46.9421,46.9421,46.7225,46.7632,71100.0
2012-06-08 09:50:00,57.5,57.8,57.49,57.8,39900.0,46.7632,47.0072,46.755,47.0072,39900.0
2012-06-08 09:55:00,57.79,57.9,57.72,57.83,59100.0,46.999,47.0885,46.9421,47.0316,59100.0
2012-06-08 10:00:00,57.84,57.88,57.73,57.78,77800.0,47.0397,47.0722,46.9502,46.9909,77800.0
2012-06-08 10:05:00,57.79,57.86,57.71,57.83,93100.0,46.999,47.056,46.934,47.0316,93100.0
2012-06-08 10:10:00,57.83,57.85,57.76,57.82,51300.0,47.0316,47.0478,46.9746,47.0234,51300.0
2012-06-08 10:15:00,57.82,57.92,57.8,57.83,53100.0,47.0234,47.1048,47.0072,47.0316,53100.0
2012-06-08 10:20:00,57.84,57.91,57.8,57.9,53800.0,47.0397,47.0966,47.0072,47.0885,53800.0
2012-06-08 10:25:00,57.9,57.99,57.86,57.99,63700.0,47.0885,47.1617,47.056,47.1617,63700.0
2012-06-08 10:30:00,57.98,58.08,57.97,58.08,98500.0,47.1535,47.2349,47.1454,47.2349,98500.0
2012-06-08 10:35:00,58.07,58.12,58.05,58.1,54400.0,47.2267,47.2674,47.2105,47.2511,54400.0
2012-06-08 10:40:00,58.1,58.15,58.07,58.13,58800.0,47.2511,47.2918,47.2267,47.2755,58800.0
2012-06-08 10:45:00,58.14,58.22,58.12,58.2,92700.0,47.2837,47.3487,47.2674,47.3325,92700.0
2012-06-08 10:50:00,58.19,58.26,58.13,58.19,87500.0,47.3243,47.3813,47.2755,47.3243,87500.0
2012-06-08 10:55:00,58.19,58.19,58.1,58.15,85100.0,47.3243,47.3243,47.2511,47.2918,85100.0
2012-06-08 11:00:00,58.16,58.16,58.07,58.07,41300.0,47.2999,47.2999,47.2267,47.2267,41300.0
2012-06-08 11:05:00,58.07,58.09,58.0,58.02,64000.0,47.2267,47.243,47.1698,47.1861,64000.0
2012-06-08 11:10:00,58.02,58.04,58.0,58.01,45900.0,47.1861,47.2023,47.1698,47.1779,45900.0
2012-06-08 11:15:00,58.02,58.1,58.01,58.1,51900.0,47.1861,47.2511,47.1779,47.2511,51900.0
2012-06-08 11:20:00,58.11,58.19,58.09,58.1,24000.0,47.2593,47.3243,47.243,47.2511,24000.0
2012-06-08 11:25:00,58.1,58.18,58.1,58.17,32300.0,47.2511,47.3162,47.2511,47.3081,32300.0
2012-06-08 11:30:00,58.16,58.23,58.15,58.2,58000.0,47.2999,47.3569,47.2918,47.3325,58000.0
2012-06-08 11:35:00,58.19,58.22,58.15,58.16,42300.0,47.3243,47.3487,47.2918,47.2999,42300.0
2012-06-08 11:40:00,58.16,58.21,58.13,58.19,30200.0,47.2999,47.3406,47.2755,47.3243,30200.0
2012-06-08 11:45:00,58.18,58.19,58.13,58.18,37300.0,47.3162,47.3243,47.2755,47.3162,37300.0
2012-06-08 11:50:00,58.18,58.22,58.15,58.2,35200.0,47.3162,47.3487,47.2918,47.3325,35200.0
2012-06-08 11:55:00,58.19,58.22,58.14,58.15,38800.0,47.3243,47.3487,47.2837,47.2918,38800.0
2012-06-08 12:00:00,58.15,58.21,58.1,58.1,194900.0,47.2918,47.3406,47.2511,47.2511,194900.0
2012-06-08 12:05:00,58.1,58.15,58.05,58.1,50300.0,47.2511,47.2918,47.2105,47.2511,50300.0
2012-06-08 12:10:00,58.1,58.11,58.06,58.08,38600.0,47.2511,47.2593,47.2186,47.2349,38600.0
2012-06-08 12:15:00,58.09,58.09,58.05,58.06,28900.0,47.243,47.243,47.2105,47.2186,28900.0
2012-06-08 12:20:00,58.06,58.07,58.03,58.06,45900.0,47.2186,47.2267,47.1942,47.2186,45900.0
2012-06-08 12:25:00,58.06,58.08,58.05,58.07,37900.0,47.2186,47.2349,47.2105,47.2267,37900.0
2012-06-08 12:30:00,58.07,58.23,58.06,58.23,63600.0,47.2267,47.3569,47.2186,47.3569,63600.0
2012-06-08 12:35:00,58.22,58.23,58.2,58.22,19800.0,47.3487,47.3569,47.3325,47.3487,19800.0
2012-06-08 12:40:00,58.21,58.25,58.19,58.25,33400.0,47.3406,47.3731,47.3243,47.3731,33400.0
2012-06-08 12:45:00,58.25,58.32,58.24,58.3,42400.0,47.3731,47.4301,47.365,47.4138,42400.0
2012-06-08 12:50:00,58.3,58.35,58.25,58.27,59900.0,47.4138,47.4545,47.3731,47.3894,59900.0
2012-06-08 12:55:00,58.27,58.28,58.23,58.27,36100.0,47.3894,47.3975,47.3569,47.3894,36100.0
2012-06-08 13:00:00,58.26,58.39,58.24,58.37,93900.0,47.3813,47.487,47.365,47.4707,93900.0
2012-06-08 13:05:00,58.37,58.39,58.31,58.34,77800.0,47.4707,47.487,47.4219,47.4463,77800.0
2012-06-08 13:10:00,58.33,58.38,58.32,58.32,112100.0,47.4382,47.4789,47.4301,47.4301,112100.0
2012-06-08 13:15:00,58.32,58.32,58.23,58.24,27000.0,47.4301,47.4301,47.3569,47.365,27000.0
2012-06-08 13:20:00,58.24,58.27,58.21,58.25,38200.0,47.365,47.3894,47.3406,47.3731,38200.0
2012-06-08 13:25:00,58.25,58.26,58.22,58.25,42800.0,47.3731,47.3813,47.3487,47.3731,42800.0
2012-06-08 13:30:00,58.26,58.34,58.21,58.34,61000.0,47.3813,47.4463,47.3406,47.4463,61000.0
2012-06-08 13:35:00,58.34,58.38,58.3,58.36,41600.0,47.4463,47.4789,47.4138,47.4626,41600.0
2012-06-08 13:40:00,58.36,58.36,58.26,58.3,25200.0,47.4626,47.4626,47.3813,47.4138,25200.0
2012-06-08 13:45:00,58.3,58.35,58.28,58.34,32900.0,47.4138,47.4545,47.3975,47.4463,32900.0
2012-06-08 13:50:00,58.33,58.37,58.3,58.37,36800.0,47.4382,47.4707,47.4138,47.4707,36800.0
2012-06-08 13:55:00,58.37,58.37,58.24,58.25,32100.0,47.4707,47.4707,47.365,47.3731,32100.0
2012-06-08 14:00:00,58.25,58.27,58.25,58.25,33600.0,47.3731,47.3894,47.3731,47.3731,33600.0
2012-06-08 14:05:00,58.25,58.27,58.21,58.24,48600.0,47.3731,47.3894,47.3406,47.365,48600.0
2012-06-08 14:10:00,58.25,58.26,58.17,58.19,38700.0,47.3731,47.3813,47.3081,47.3243,38700.0
2012-06-08 14:15:00,58.19,58.19,58.13,58.13,28700.0,47.3243,47.3243,47.2755,47.2755,28700.0
2012-06-08 14:20:00,58.12,58.2,58.12,58.2,37400.0,47.2674,47.3325,47.2674,47.3325,37400.0
2012-06-08 14:25:00,58.2,58.2,58.13,58.14,40800.0,47.3325,47.3325,47.2755,47.2837,40800.0
2012-06-08 14:30:00,58.13,58.14,58.06,58.11,70900.0,47.2755,47.2837,47.2186,47.2593,70900.0
2012-06-08 14:35:00,58.1,58.17,58.09,58.15,76000.0,47.2511,47.3081,47.243,47.2918,76000.0
2012-06-08 14:40:00,58.15,58.16,58.08,58.12,67300.0,47.2918,47.2999,47.2349,47.2674,67300.0
2012-06-08 14:45:00,58.12,58.12,58.07,58.1,51500.0,47.2674,47.2674,47.2267,47.2511,51500.0
2012-06-08 14:50:00,58.09,58.12,58.07,58.1,93100.0,47.243,47.2674,47.2267,47.2511,93100.0
2012-06-08 14:55:00,58.11,58.13,58.05,58.07,30200.0,47.2593,47.2755,47.2105,47.2267,30200.0
2012-06-08 15:00:00,58.07,58.07,58.03,58.04,60100.0,47.2267,47.2267,47.1942,47.2023,60100.0
2012-06-08 15:05:00,58.04,58.04,57.98,57.99,150700.0,47.2023,47.2023,47.1535,47.1617,150700.0
2012-06-08 15:10:00,57.98,58.01,57.95,57.96,254100.0,47.1535,47.1779,47.1292,47.1373,254100.0
2012-06-08 15:15:00,57.95,58.03,57.95,57.96,91200.0,47.1292,47.1942,47.1292,47.1373,91200.0
2012-06-08 15:20:00,57.95,57.98,57.92,57.97,89700.0,47.1292,47.1535,47.1048,47.1454,89700.0
2012-06-08 15:25:00,57.97,58.01,57.96,57.98,77200.0,47.1454,47.1779,47.1373,47.1535,77200.0
2012-06-08 15:30:00,57.97,57.99,57.91,57.93,85800.0,47.1454,47.1617,47.0966,47.1129,85800.0
2012-06-08 15:35:00,57.94,57.99,57.94,57.96,74400.0,47.121,47.1617,47.121,47.1373,74400.0
2012-06-08 15:40:00,57.96,58.02,57.95,57.99,186300.0,47.1373,47.1861,47.1292,47.1617,186300.0
2012-06-08 15:45:00,58.0,58.06,57.98,58.04,309400.0,47.1698,47.2186,47.1535,47.2023,309400.0
2012-06-08 15:50:00,58.04,58.04,57.94,58.0,171400.0,47.2023,47.2023,47.121,47.1698,171400.0
2012-06-08 15:55:00,58.0,58.01,57.95,58.0,288200.0,47.1698,47.1779,47.1292,47.1698,288200.0
2012-06-11 09:30:00,58.22,58.38,57.76,57.82,100800.0,47.3487,47.4789,46.9746,47.0234,100800.0
2012-06-11 09:35:00,57.83,57.89,57.55,57.61,152400.0,47.0316,47.0804,46.8038,46.8526,152400.0
2012-06-11 09:40:00,57.59,57.69,57.48,57.53,128400.0,46.8364,46.9177,46.7469,46.7876,128400.0
2012-06-11 09:45:00,57.53,57.64,57.52,57.6,87900.0,46.7876,46.877,46.7794,46.8445,87900.0
2012-06-11 09:50:00,57.59,57.69,57.58,57.62,114700.0,46.8364,46.9177,46.8282,46.8608,114700.0
2012-06-11 09:55:00,57.61,57.8,57.61,57.73,128400.0,46.8526,47.0072,46.8526,46.9502,128400.0
2012-06-11 10:00:00,57.72,57.9,57.66,57.83,108500.0,46.9421,47.0885,46.8933,47.0316,108500.0
2012-06-11 10:05:00,57.83,57.9,57.79,57.83,65100.0,47.0316,47.0885,46.999,47.0316,65100.0
2012-06-11 10:10:00,57.84,57.85,57.71,57.77,90000.0,47.0397,47.0478,46.934,46.9828,90000.0
2012-06-11 10:15:00,57.77,57.84,57.75,57.81,53600.0,46.9828,47.0397,46.9665,47.0153,53600.0
2012-06-11 10:20:00,57.81,57.85,57.77,57.82,175400.0,47.0153,47.0478,46.9828,47.0234,175400.0
2012-06-11 10:25:00,57.82,57.86,57.78,57.86,72300.0,47.0234,47.056,46.9909,47.056,72300.0
2012-06-11 10:30:00,57.87,57.9,57.8,57.82,57700.0,47.0641,47.0885,47.0072,47.0234,57700.0
2012-06-11 10:35:00,57.82,57.86,57.8,57.82,149700.0,47.0234,47.056,47.0072,47.0234,149700.0
2012-06-11 10:40:00,57.83,57.83,57.74,57.75,56900.0,47.0316,47.0316,46.9584,46.9665,56900.0
2012-06-11 10:45:00,57.75,57.76,57.68,57.76,41400.0,46.9665,46.9746,46.9096,46.9746,41400.0
2012-06-11 10:50:00,57.76,57.82,57.72,57.77,33100.0,46.9746,47.0234,46.9421,46.9828,33100.0
2012-06-11 10:55:00,57.77,57.83,57.71,57.82,37000.0,46.9828,47.0316,46.934,47.0234,37000.0
2012-06-11 11:00:00,57.82,57.83,57.76,57.82,128300.0,47.0234,47.0316,46.9746,47.0234,128300.0
2012-06-11 11:05:00,57.82,57.85,57.79,57.84,49400.0,47.0234,47.0478,46.999,47.0397,49400.0
2012-06-11 11:10:00,57.83,57.87,57.82,57.84,36300.0,47.0316,47.0641,47.0234,47.0397,36300.0
2012-06-11 11:15:00,57.83,57.92,57.83,57.88,39700.0,47.0316,47.1048,47.0316,47.0722,39700.0
2012-06-11 11:20:00,57.87,57.98,57.84,57.95,25800.0,47.0641,47.1535,47.0397,47.1292,25800.0
2012-06-11 11:25:00,57.96,58.04,57.96,58.02,74200.0,47.1373,47.2023,47.1373,47.1861,74200.0
2012-06-11 11:30:00,58.02,58.03,57.99,58.0,43600.0,47.1861,47.1942,47.1617,47.1698,43600.0
2012-06-11 11:35:00,58.01,58.01,57.92,57.93,134000.0,47.1779,47.1779,47.1048,47.1129,134000.0
2012-06-11 11:40:00,57.93,57.93,57.84,57.85,98000.0,47.1129,47.1129,47.0397,47.0478,98000.0
2012-06-11 11:45:00,57.85,57.89,57.84,57.88,33700.0,47.0478,47.0804,47.0397,47.0722,33700.0
2012-06-11 11:50:00,57.88,57.89,57.83,57.86,108300.0,47.0722,47.0804,47.0316,47.056,108300.0
2012-06-11 11:55:00,57.86,57.94,57.83,57.92,124700.0,47.056,47.121,47.0316,47.1048,124700.0
2012-06-11 12:00:00,57.92,57.93,57.87,57.9,21200.0,47.1048,47.1129,47.0641,47.0885,21200.0
2012-06-11 12:05:00,57.9,57.95,57.85,57.87,50400.0,47.0885,47.1292,47.0478,47.0641,50400.0
2012-06-11 12:10:00,57.88,57.9,57.84,57.88,129800.0,47.0722,47.0885,47.0397,47.0722,129800.0
2012-06-11 12:15:00,57.88,57.93,57.85,57.93,49800.0,47.0722,47.1129,47.0478,47.1129,49800.0
2012-06-11 12:20:00,57.93,57.94,57.87,57.87,16500.0,47.1129,47.121,47.0641,47.0641,16500.0
2012-06-11 12:25:00,57.87,57.88,57.84,57.85,37500.0,47.0641,47.0722,47.0397,47.0478,37500.0
2012-06-11 12:30:00,57.86,57.89,57.85,57.85,17000.0,47.056,47.0804,47.0478,47.0478,17000.0
2012-06-11 12:35:00,57.85,57.89,57.85,57.89,18900.0,47.0478,47.0804,47.0478,47.0804,18900.0
2012-06-11 12:40:00,57.88,57.9,57.85,57.88,15100.0,47.0722,47.0885,47.0478,47.0722,15100.0
2012-06-11 12:45:00,57.87,57.94,57.87,57.92,73000.0,47.0641,47.121,47.0641,47.1048,73000.0
2012-06-11 12:50:00,57.92,57.92,57.88,57.9,56900.0,47.1048,47.1048,47.0722,47.0885,56900.0
2012-06-11 12:55:00,57.91,58.05,57.9,58.05,154900.0,47.0966,47.2105,47.0885,47.2105,154900.0
2012-06-11 13:00:00,58.05,58.08,57.98,58.03,23500.0,47.2105,47.2349,47.1535,47.1942,23500.0
2012-06-11 13:05:00,58.03,58.04,58.0,58.04,21300.0,47.1942,47.2023,47.1698,47.2023,21300.0
2012-06-11 13:10:00,58.03,58.09,58.02,58.09,23500.0,47.1942,47.243,47.1861,47.243,23500.0
2012-06-11 13:15:00,58.07,58.07,58.0,58.04,26600.0,47.2267,47.2267,47.1698,47.2023,26600.0
2012-06-11 13:20:00,58.04,58.12,58.03,58.03,44400.0,47.2023,47.2674,47.1942,47.1942,44400.0
2012-06-11 13:25:00,58.03,58.06,57.98,58.0,39200.0,47.1942,47.2186,47.1535,47.1698,39200.0
2012-06-11 13:30:00,58.0,58.03,57.97,58.02,65100.0,47.1698,47.1942,47.1454,47.1861,65100.0
2012-06-11 13:35:00,58.03,58.05,57.94,57.98,105800.0,47.1942,47.2105,47.121,47.1535,105800.0
2012-06-11 13:40:00,57.98,57.98,57.91,57.91,25100.0,47.1535,47.1535,47.0966,47.0966,25100.0
2012-06-11 13:45:00,57.91,57.95,57.89,57.91,30600.0,47.0966,47.1292,47.0804,47.0966,30600.0
2012-06-11 13:50:00,57.92,57.93,57.89,57.9,75700.0,47.1048,47.1129,47.0804,47.0885,75700.0
2012-06-11 13:55:00,57.9,57.91,57.88,57.91,47600.0,47.0885,47.0966,47.0722,47.0966,47600.0
2012-06-11 14:00:00,57.91,57.91,57.8,57.84,82300.0,47.0966,47.0966,47.0072,47.0397,82300.0
2012-06-11 14:05:00,57.84,57.9,57.82,57.82,47800.0,47.0397,47.0885,47.0234,47.0234,47800.0
2012-06-11 14:10:00,57.82,57.82,57.72,57.72,57600.0,47.0234,47.0234,46.9421,46.9421,57600.0
2012-06-11 14:15:00,57.73,57.76,57.71,57.74,46600.0,46.9502,46.9746,46.934,46.9584,46600.0
2012-06-11 14:20:00,57.74,57.75,57.71,57.74,24200.0,46.9584,46.9665,46.934,46.9584,24200.0
2012-06-11 14:25:00,57.74,57.83,57.72,57.81,76400.0,46.9584,47.0316,46.9421,47.0153,76400.0
2012-06-11 14:30:00,57.81,57.83,57.78,57.79,69000.0,47.0153,47.0316,46.9909,46.999,69000.0
2012-06-11 14:35:00,57.79,57.82,57.77,57.78,43700.0,46.999,47.0234,46.9828,46.9909,43700.0
2012-06-11 14:40:00,57.79,57.83,57.78,57.81,53700.0,46.999,47.0316,46.9909,47.0153,53700.0
2012-06-11 14:45:00,57.82,57.83,57.79,57.81,43400.0,47.0234,47.0316,46.999,47.0153,43400.0
2012-06-11 14:50:00,57.81,57.82,57.76,57.78,67700.0,47.0153,47.0234,46.9746,46.9909,67700.0
2012-06-11 14:55:00,57.78,57.85,57.77,57.81,61800.0,46.9909,47.0478,46.9828,47.0153,61800.0
2012-06-11 15:00:00,57.82,57.83,57.8,57.81,68000.0,47.0234,47.0316,47.0072,47.0153,68000.0
2012-06-11 15:05:00,57.82,57.87,57.77,57.77,102400.0,47.0234,47.0641,46.9828,46.9828,102400.0
2012-06-11 15:10:00,57.78,57.79,57.72,57.76,60300.0,46.9909,46.999,46.9421,46.9746,60300.0
2012-06-11 15:15:00,57.76,57.76,57.66,57.67,91100.0,46.9746,46.9746,46.8933,46.9014,91100.0
2012-06-11 15:20:00,57.67,57.72,57.65,57.66,95100.0,46.9014,46.9421,46.8852,46.8933,95100.0
2012-06-11 15:25:00,57.67,57.7,57.6,57.65,107600.0,46.9014,46.9258,46.8445,46.8852,107600.0
2012-06-11 15:30:00,57.65,57.72,57.64,57.67,99400.0,46.8852,46.9421,46.877,46.9014,99400.0
2012-06-11 15:35:00,57.67,57.7,57.61,57.69,130200.0,46.9014,46.9258,46.8526,46.9177,130200.0
2012-06-11 15:40:00,57.7,57.73,57.66,57.72,99600.0,46.9258,46.9502,46.8933,46.9421,99600.0
2012-06-11 15:45:00,57.71,57.71,57.62,57.63,117600.0,46.934,46.934,46.8608,46.8689,117600.0
2012-06-11 15:50:00,57.62,57.63,57.51,57.52,207700.0,46.8608,46.8689,46.7713,46.7794,207700.0
2012-06-11 15:55:00,57.52,57.52,57.4,57.46,321300.0,46.7794,46.7794,46.6819,46.7306,321300.0
2012-06-12 09:30:00,57.47,57.98,57.0,57.18,94200.0,46.7388,47.1535,46.3565,46.5029,94200.0
2012-06-12 09:35:00,57.13,57.46,57.11,57.14,99100.0,46.4623,46.7306,46.446,46.4704,99100.0
2012-06-12 09:40:00,57.14,57.19,57.02,57.16,61300.0,46.4704,46.5111,46.3728,46.4867,61300.0
2012-06-12 09:45:00,57.16,57.19,57.03,57.03,65600.0,46.4867,46.5111,46.3809,46.3809,65600.0
2012-06-12 09:50:00,57.06,57.18,57.06,57.11,63600.0,46.4053,46.5029,46.4053,46.446,63600.0
2012-06-12 09:55:00,57.12,57.25,57.12,57.18,36800.0,46.4541,46.5599,46.4541,46.5029,36800.0
2012-06-12 10:00:00,57.17,57.28,57.12,57.12,90200.0,46.4948,46.5843,46.4541,46.4541,90200.0
2012-06-12 10:05:00,57.12,57.2,57.11,57.18,50700.0,46.4541,46.5192,46.446,46.5029,50700.0
2012-06-12 10:10:00,57.17,57.25,57.15,57.2,48700.0,46.4948,46.5599,46.4785,46.5192,48700.0
2012-06-12 10:15:00,57.2,57.34,57.18,57.27,67900.0,46.5192,46.6331,46.5029,46.5761,67900.0
2012-06-12 10:20:00,57.27,57.28,57.16,57.19,50500.0,46.5761,46.5843,46.4867,46.5111,50500.0
2012-06-12 10:25:00,57.19,57.25,57.13,57.21,64000.0,46.5111,46.5599,46.4623,46.5273,64000.0
2012-06-12 10:30:00,57.2,57.2,57.11,57.12,61400.0,46.5192,46.5192,46.446,46.4541,61400.0
2012-06-12 10:35:00,57.11,57.17,57.11,57.13,91100.0,46.446,46.4948,46.446,46.4623,91100.0
2012-06-12 10:40:00,57.13,57.23,57.13,57.16,85200.0,46.4623,46.5436,46.4623,46.4867,85200.0
2012-06-12 10:45:00,57.16,57.36,57.15,57.32,87100.0,46.4867,46.6493,46.4785,46.6168,87100.0
2012-06-12 10:50:00,57.33,57.36,57.18,57.19,62200.0,46.6249,46.6493,46.5029,46.5111,62200.0
2012-06-12 10:55:00,57.18,57.26,57.12,57.17,47600.0,46.5029,46.568,46.4541,46.4948,47600.0
2012-06-12 11:00:00,57.18,57.31,57.18,57.3,57100.0,46.5029,46.6087,46.5029,46.6005,57100.0
2012-06-12 11:05:00,57.3,57.42,57.3,57.42,50400.0,46.6005,46.6981,46.6005,46.6981,50400.0
2012-06-12 11:10:00,57.41,57.61,57.41,57.6,47800.0,46.69,46.8526,46.69,46.8445,47800.0
2012-06-12 11:15:00,57.59,57.65,57.55,57.56,61400.0,46.8364,46.8852,46.8038,46.812,61400.0
2012-06-12 11:20:00,57.56,57.71,57.56,57.59,68500.0,46.812,46.934,46.812,46.8364,68500.0
2012-06-12 11:25:00,57.6,57.66,57.59,57.65,55400.0,46.8445,46.8933,46.8364,46.8852,55400.0
2012-06-12 11:30:00,57.67,57.87,57.67,57.87,80800.0,46.9014,47.0641,46.9014,47.0641,80800.0
2012-06-12 11:35:00,57.88,57.94,57.84,57.85,76500.0,47.0722,47.121,47.0397,47.0478,76500.0
2012-06-12 11:40:00,57.87,57.87,57.72,57.73,47600.0,47.0641,47.0641,46.9421,46.9502,47600.0
2012-06-12 11:45:00,57.73,57.8,57.72,57.77,33900.0,46.9502,47.0072,46.9421,46.9828,33900.0
2012-06-12 11:50:00,57.78,57.81,57.74,57.75,21500.0,46.9909,47.0153,46.9584,46.9665,21500.0
2012-06-12 11:55:00,57.75,57.77,57.71,57.73,31400.0,46.9665,46.9828,46.934,46.9502,31400.0
2012-06-12 12:00:00,57.74,57.81,57.74,57.77,36900.0,46.9584,47.0153,46.9584,46.9828,36900.0
2012-06-12 12:05:00,57.79,57.8,57.76,57.79,22400.0,46.999,47.0072,46.9746,46.999,22400.0
2012-06-12 12:10:00,57.79,57.79,57.74,57.78,24400.0,46.999,46.999,46.9584,46.9909,24400.0
2012-06-12 12:15:00,57.77,57.79,57.69,57.71,30000.0,46.9828,46.999,46.9177,46.934,30000.0
2012-06-12 12:20:00,57.71,57.75,57.67,57.67,40300.0,46.934,46.9665,46.9014,46.9014,40300.0
2012-06-12 12:25:00,57.67,57.67,57.61,57.61,68100.0,46.9014,46.9014,46.8526,46.8526,68100.0
2012-06-12 12:30:00,57.61,57.66,57.61,57.65,33400.0,46.8526,46.8933,46.8526,46.8852,33400.0
2012-06-12 12:35:00,57.64,57.68,57.62,57.64,50500.0,46.877,46.9096,46.8608,46.877,50500.0
2012-06-12 12:40:00,57.65,57.66,57.64,57.66,46000.0,46.8852,46.8933,46.877,46.8933,46000.0
2012-06-12 12:45:00,57.66,57.7,57.62,57.69,43500.0,46.8933,46.9258,46.8608,46.9177,43500.0
2012-06-12 12:50:00,57.69,57.7,57.59,57.6,36200.0,46.9177,46.9258,46.8364,46.8445,36200.0
2012-06-12 12:55:00,57.6,57.62,57.57,57.6,37900.0,46.8445,46.8608,46.8201,46.8445,37900.0
2012-06-12 13:00:00,57.6,57.62,57.57,57.57,67500.0,46.8445,46.8608,46.8201,46.8201,67500.0
2012-06-12 13:05:00,57.57,57.61,57.57,57.61,46200.0,46.8201,46.8526,46.8201,46.8526,46200.0
2012-06-12 13:10:00,57.6,57.63,57.58,57.59,107800.0,46.8445,46.8689,46.8282,46.8364,107800.0
2012-06-12 13:15:00,57.59,57.62,57.58,57.61,54800.0,46.8364,46.8608,46.8282,46.8526,54800.0
2012-06-12 13:20:00,57.61,57.66,57.61,57.63,26800.0,46.8526,46.8933,46.8526,46.8689,26800.0
2012-06-12 13:25:00,57.63,57.64,57.6,57.61,33600.0,46.8689,46.877,46.8445,46.8526,33600.0
2012-06-12 13:30:00,57.61,57.67,57.61,57.64,29000.0,46.8526,46.9014,46.8526,46.877,29000.0
2012-06-12 13:35:00,57.65,57.65,57.59,57.59,88000.0,46.8852,46.8852,46.8364,46.8364,88000.0
2012-06-12 13:40:00,57.6,57.62,57.57,57.6,60400.0,46.8445,46.8608,46.8201,46.8445,60400.0
2012-06-12 13:45:00,57.6,57.61,57.55,57.57,26400.0,46.8445,46.8526,46.8038,46.8201,26400.0
2012-06-12 13:50:00,57.58,57.62,57.56,57.59,71900.0,46.8282,46.8608,46.812,46.8364,71900.0
2012-06-12 13:55:00,57.6,57.6,57.54,57.56,25100.0,46.8445,46.8445,46.7957,46.812,25100.0
2012-06-12 14:00:00,57.55,57.63,57.54,57.62,41900.0,46.8038,46.8689,46.7957,46.8608,41900.0
2012-06-12 14:05:00,57.62,57.62,57.57,57.59,40200.0,46.8608,46.8608,46.8201,46.8364,40200.0
2012-06-12 14:10:00,57.59,57.6,57.54,57.6,47900.0,46.8364,46.8445,46.7957,46.8445,47900.0
2012-06-12 14:15:00,57.6,57.62,57.56,57.58,41400.0,46.8445,46.8608,46.812,46.8282,41400.0
2012-06-12 14:20:00,57.58,57.66,57.58,57.65,74900.0,46.8282,46.8933,46.8282,46.8852,74900.0
2012-06-12 14:25:00,57.66,57.66,57.56,57.59,72000.0,46.8933,46.8933,46.812,46.8364,72000.0
2012-06-12 14:30:00,57.57,57.63,57.57,57.61,75800.0,46.8201,46.8689,46.8201,46.8526,75800.0
2012-06-12 14:35:00,57.61,57.65,57.59,57.64,112400.0,46.8526,46.8852,46.8364,46.877,112400.0
2012-06-12 14:40:00,57.64,57.67,57.62,57.66,34700.0,46.877,46.9014,46.8608,46.8933,34700.0
2012-06-12 14:45:00,57.67,57.71,57.67,57.67,51300.0,46.9014,46.934,46.9014,46.9014,51300.0
2012-06-12 14:50:00,57.67,57.69,57.58,57.6,59400.0,46.9014,46.9177,46.8282,46.8445,59400.0
2012-06-12 14:55:00,57.6,57.61,57.57,57.6,51000.0,46.8445,46.8526,46.8201,46.8445,51000.0
2012-06-12 15:00:00,57.59,57.62,57.57,57.58,88700.0,46.8364,46.8608,46.8201,46.8282,88700.0
2012-06-12 15:05:00,57.59,57.61,57.58,57.59,92800.0,46.8364,46.8526,46.8282,46.8364,92800.0
2012-06-12 15:10:00,57.59,57.62,57.58,57.6,82000.0,46.8364,46.8608,46.8282,46.8445,82000.0
2012-06-12 15:15:00,57.6,57.65,57.59,57.64,41500.0,46.8445,46.8852,46.8364,46.877,41500.0
2012-06-12 15:20:00,57.64,57.72,57.6,57.72,33600.0,46.877,46.9421,46.8445,46.9421,33600.0
2012-06-12 15:25:00,57.72,57.88,57.71,57.84,68100.0,46.9421,47.0722,46.934,47.0397,68100.0
2012-06-12 15:30:00,57.84,57.86,57.77,57.85,105700.0,47.0397,47.056,46.9828,47.0478,105700.0
2012-06-12 15:35:00,57.85,57.94,57.82,57.9,132900.0,47.0478,47.121,47.0234,47.0885,132900.0
2012-06-12 15:40:00,57.9,58.13,57.88,58.06,207100.0,47.0885,47.2755,47.0722,47.2186,207100.0
2012-06-12 15:45:00,58.06,58.07,57.89,57.9,329900.0,47.2186,47.2267,47.0804,47.0885,329900.0
2012-06-12 15:50:00,57.9,57.96,57.87,57.9,247800.0,47.0885,47.1373,47.0641,47.0885,247800.0
2012-06-12 15:55:00,57.89,57.91,57.84,57.85,338600.0,47.0804,47.0966,47.0397,47.0478,338600.0
2012-06-13 09:30:00,57.72,57.99,57.57,57.94,221800.0,47.1141,47.3344,46.9916,47.2936,221800.0
2012-06-13 09:35:00,57.94,58.2,57.94,58.18,71700.0,47.2936,47.5059,47.2936,47.4895,71700.0
2012-06-13 09:40:00,58.17,58.2,58.05,58.08,115400.0,47.4814,47.5059,47.3834,47.4079,115400.0
2012-06-13 09:45:00,58.05,58.05,57.82,57.96,127700.0,47.3834,47.3834,47.1957,47.31,127700.0
2012-06-13 09:50:00,57.97,58.02,57.89,57.96,58100.0,47.3181,47.3589,47.2528,47.31,58100.0
2012-06-13 09:55:00,57.96,58.26,57.95,58.25,239400.0,47.31,47.5548,47.3018,47.5467,239400.0
2012-06-13 10:00:00,58.26,58.34,58.14,58.18,85900.0,47.5548,47.6201,47.4569,47.4895,85900.0
2012-06-13 10:05:00,58.19,58.28,58.19,58.22,59400.0,47.4977,47.5712,47.4977,47.5222,59400.0
2012-06-13 10:10:00,58.21,58.31,58.17,58.2,114400.0,47.514,47.5956,47.4814,47.5059,114400.0
2012-06-13 10:15:00,58.2,58.24,58.19,58.24,97500.0,47.5059,47.5385,47.4977,47.5385,97500.0
2012-06-13 10:20:00,58.25,58.32,58.23,58.29,59100.0,47.5467,47.6038,47.5303,47.5793,59100.0
2012-06-13 10:25:00,58.3,58.32,58.21,58.24,137300.0,47.5875,47.6038,47.514,47.5385,137300.0
2012-06-13 10:30:00,58.24,58.28,58.19,58.26,128700.0,47.5385,47.5712,47.4977,47.5548,128700.0
2012-06-13 10:35:00,58.27,58.41,58.26,58.36,85700.0,47.563,47.6773,47.5548,47.6365,85700.0
2012-06-13 10:40:00,58.36,58.37,58.3,58.36,87700.0,47.6365,47.6446,47.5875,47.6365,87700.0
2012-06-13 10:45:00,58.36,58.39,58.27,58.38,173800.0,47.6365,47.6609,47.563,47.6528,173800.0
2012-06-13 10:50:00,58.38,58.48,58.38,58.47,56200.0,47.6528,47.7344,47.6528,47.7262,56200.0
2012-06-13 10:55:00,58.47,58.5,58.44,58.46,41300.0,47.7262,47.7507,47.7018,47.7181,41300.0
2012-06-13 11:00:00,58.45,58.47,58.35,58.38,77100.0,47.7099,47.7262,47.6283,47.6528,77100.0
2012-06-13 11:05:00,58.36,58.39,58.31,58.36,56100.0,47.6365,47.6609,47.5956,47.6365,56100.0
2012-06-13 11:10:00,58.36,58.4,58.3,58.38,62200.0,47.6365,47.6691,47.5875,47.6528,62200.0
2012-06-13 11:15:00,58.38,58.4,58.34,58.37,57200.0,47.6528,47.6691,47.6201,47.6446,57200.0
2012-06-13 11:20:00,58.38,58.41,58.33,58.4,42700.0,47.6528,47.6773,47.612,47.6691,42700.0
2012-06-13 11:25:00,58.39,58.4,58.31,58.39,46700.0,47.6609,47.6691,47.5956,47.6609,46700.0
2012-06-13 11:30:00,58.38,58.5,58.37,58.48,39400.0,47.6528,47.7507,47.6446,47.7344,39400.0
2012-06-13 11:35:00,58.49,58.53,58.46,58.46,54200.0,47.7426,47.7752,47.7181,47.7181,54200.0
2012-06-13 11:40:00,58.45,58.5,58.45,58.45,32100.0,47.7099,47.7507,47.7099,47.7099,32100.0
2012-06-13 11:45:00,58.46,58.5,58.43,58.48,44100.0,47.7181,47.7507,47.6936,47.7344,44100.0
2012-06-13 11:50:00,58.49,58.5,58.37,58.39,75300.0,47.7426,47.7507,47.6446,47.6609,75300.0
2012-06-13 11:55:00,58.39,58.53,58.36,58.52,46400.0,47.6609,47.7752,47.6365,47.7671,46400.0
2012-06-13 12:00:00,58.51,58.52,58.47,58.47,57200.0,47.7589,47.7671,47.7262,47.7262,57200.0
2012-06-13 12:05:00,58.47,58.48,58.35,58.36,71600.0,47.7262,47.7344,47.6283,47.6365,71600.0
2012-06-13 12:10:00,58.36,58.39,58.32,58.38,59300.0,47.6365,47.6609,47.6038,47.6528,59300.0
2012-06-13 12:15:00,58.38,58.38,58.3,58.35,50900.0,47.6528,47.6528,47.5875,47.6283,50900.0
2012-06-13 12:20:00,58.35,58.36,58.31,58.34,19500.0,47.6283,47.6365,47.5956,47.6201,19500.0
2012-06-13 12:25:00,58.35,58.36,58.25,58.25,35700.0,47.6283,47.6365,47.5467,47.5467,35700.0
2012-06-13 12:30:00,58.26,58.27,58.18,58.19,139000.0,47.5548,47.563,47.4895,47.4977,139000.0
2012-06-13 12:35:00,58.2,58.28,58.19,58.28,37200.0,47.5059,47.5712,47.4977,47.5712,37200.0
2012-06-13 12:40:00,58.27,58.37,58.27,58.37,27500.0,47.563,47.6446,47.563,47.6446,27500.0
2012-06-13 12:45:00,58.37,58.4,58.35,58.35,41400.0,47.6446,47.6691,47.6283,47.6283,41400.0
2012-06-13 12:50:00,58.36,58.38,58.33,58.35,37500.0,47.6365,47.6528,47.612,47.6283,37500.0
2012-06-13 12:55:00,58.34,58.36,58.32,58.36,29600.0,47.6201,47.6365,47.6038,47.6365,29600.0
2012-06-13 13:00:00,58.35,58.36,58.31,58.34,30700.0,47.6283,47.6365,47.5956,47.6201,30700.0
2012-06-13 13:05:00,58.34,58.37,58.33,58.35,56700.0,47.6201,47.6446,47.612,47.6283,56700.0
2012-06-13 13:10:00,58.35,58.35,58.3,58.35,58500.0,47.6283,47.6283,47.5875,47.6283,58500.0
2012-06-13 13:15:00,58.35,58.35,58.26,58.33,31800.0,47.6283,47.6283,47.5548,47.612,31800.0
2012-06-13 13:20:00,58.33,58.36,58.27,58.27,14700.0,47.612,47.6365,47.563,47.563,14700.0
2012-06-13 13:25:00,58.26,58.31,58.22,58.27,65600.0,47.5548,47.5956,47.5222,47.563,65600.0
2012-06-13 13:30:00,58.27,58.27,58.18,58.2,73300.0,47.563,47.563,47.4895,47.5059,73300.0
2012-06-13 13:35:00,58.2,58.25,58.19,58.23,99500.0,47.5059,47.5467,47.4977,47.5303,99500.0
2012-06-13 13:40:00,58.23,58.26,58.19,58.24,73500.0,47.5303,47.5548,47.4977,47.5385,73500.0
2012-06-13 13:45:00,58.24,58.24,58.15,58.22,70100.0,47.5385,47.5385,47.465,47.5222,70100.0
2012-06-13 13:50:00,58.21,58.22,58.16,58.16,25800.0,47.514,47.5222,47.4732,47.4732,25800.0
2012-06-13 13:55:00,58.17,58.2,58.11,58.14,49700.0,47.4814,47.5059,47.4324,47.4569,49700.0
2012-06-13 14:00:00,58.15,58.26,58.15,58.22,76300.0,47.465,47.5548,47.465,47.5222,76300.0
2012-06-13 14:05:00,58.22,58.23,58.19,58.22,35300.0,47.5222,47.5303,47.4977,47.5222,35300.0
2012-06-13 14:10:00,58.21,58.21,58.13,58.17,39900.0,47.514,47.514,47.4487,47.4814,39900.0
2012-06-13 14:15:00,58.17,58.17,58.13,58.13,20100.0,47.4814,47.4814,47.4487,47.4487,20100.0
2012-06-13 14:20:00,58.13,58.17,58.13,58.16,34200.0,47.4487,47.4814,47.4487,47.4732,34200.0
2012-06-13 14:25:00,58.17,58.19,58.15,58.17,51100.0,47.4814,47.4977,47.465,47.4814,51100.0
2012-06-13 14:30:00,58.17,58.19,58.13,58.16,53400.0,47.4814,47.4977,47.4487,47.4732,53400.0
2012-06-13 14:35:00,58.16,58.19,58.15,58.18,48700.0,47.4732,47.4977,47.465,47.4895,48700.0
2012-06-13 14:40:00,58.19,58.21,58.11,58.12,77600.0,47.4977,47.514,47.4324,47.4406,77600.0
2012-06-13 14:45:00,58.12,58.14,58.07,58.14,56600.0,47.4406,47.4569,47.3997,47.4569,56600.0
2012-06-13 14:50:00,58.14,58.19,58.14,58.17,55700.0,47.4569,47.4977,47.4569,47.4814,55700.0
2012-06-13 14:55:00,58.16,58.18,58.12,58.13,33700.0,47.4732,47.4895,47.4406,47.4487,33700.0
2012-06-13 15:00:00,58.13,58.16,58.09,58.09,46600.0,47.4487,47.4732,47.4161,47.4161,46600.0
2012-06-13 15:05:00,58.08,58.12,58.07,58.12,45400.0,47.4079,47.4406,47.3997,47.4406,45400.0
2012-06-13 15:10:00,58.12,58.13,58.05,58.05,46800.0,47.4406,47.4487,47.3834,47.3834,46800.0
2012-06-13 15:15:00,58.05,58.09,57.97,57.97,74000.0,47.3834,47.4161,47.3181,47.3181,74000.0
2012-06-13 15:20:00,57.97,57.99,57.93,57.95,53600.0,47.3181,47.3344,47.2855,47.3018,53600.0
2012-06-13 15:25:00,57.95,57.96,57.81,57.82,49900.0,47.3018,47.31,47.1875,47.1957,49900.0
2012-06-13 15:30:00,57.82,57.95,57.8,57.9,140600.0,47.1957,47.3018,47.1794,47.261,140600.0
2012-06-13 15:35:00,57.9,57.97,57.88,57.93,82600.0,47.261,47.3181,47.2447,47.2855,82600.0
2012-06-13 15:40:00,57.92,57.92,57.84,57.84,61200.0,47.2773,47.2773,47.212,47.212,61200.0
2012-06-13 15:45:00,57.85,57.95,57.8,57.8,176100.0,47.2202,47.3018,47.1794,47.1794,176100.0
2012-06-13 15:50:00,57.81,57.9,57.8,57.89,133700.0,47.1875,47.261,47.1794,47.2528,133700.0
2012-06-13 15:55:00,57.89,58.02,57.87,58.0,431800.0,47.2528,47.3589,47.2365,47.3426,431800.0
2012-06-14 09:30:00,58.17,58.25,57.89,58.2,52000.0,47.4814,47.5467,47.2528,47.5059,52000.0
2012-06-14 09:35:00,58.2,58.25,58.13,58.13,16800.0,47.5059,47.5467,47.4487,47.4487,16800.0
2012-06-14 09:40:00,58.13,58.16,57.99,58.1,43000.0,47.4487,47.4732,47.3344,47.4242,43000.0
2012-06-14 09:45:00,58.1,58.4,58.06,58.28,53700.0,47.4242,47.6691,47.3916,47.5712,53700.0
2012-06-14 09:50:00,58.29,58.42,58.26,58.35,39300.0,47.5793,47.6854,47.5548,47.6283,39300.0
2012-06-14 09:55:00,58.37,58.5,58.35,58.43,33100.0,47.6446,47.7507,47.6283,47.6936,33100.0
2012-06-14 10:00:00,58.43,58.58,58.4,58.56,74800.0,47.6936,47.816,47.6691,47.7997,74800.0
2012-06-14 10:05:00,58.55,58.58,58.47,58.5,104600.0,47.7915,47.816,47.7262,47.7507,104600.0
2012-06-14 10:10:00,58.5,58.54,58.45,58.48,27800.0,47.7507,47.7834,47.7099,47.7344,27800.0
2012-06-14 10:15:00,58.47,58.55,58.45,58.51,40000.0,47.7262,47.7915,47.7099,47.7589,40000.0
2012-06-14 10:20:00,58.51,58.57,58.44,58.54,57500.0,47.7589,47.8079,47.7018,47.7834,57500.0
2012-06-14 10:25:00,58.54,58.56,58.4,58.42,34600.0,47.7834,47.7997,47.6691,47.6854,34600.0
2012-06-14 10:30:00,58.41,58.46,58.28,58.36,98300.0,47.6773,47.7181,47.5712,47.6365,98300.0
2012-06-14 10:35:00,58.36,58.42,58.32,58.32,61400.0,47.6365,47.6854,47.6038,47.6038,61400.0
2012-06-14 10:40:00,58.33,58.43,58.33,58.37,228000.0,47.612,47.6936,47.612,47.6446,228000.0
2012-06-14 10:45:00,58.36,58.41,58.32,58.38,33400.0,47.6365,47.6773,47.6038,47.6528,33400.0
2012-06-14 10:50:00,58.38,58.5,58.37,58.48,35600.0,47.6528,47.7507,47.6446,47.7344,35600.0
2012-06-14 10:55:00,58.48,58.57,58.44,58.57,29000.0,47.7344,47.8079,47.7018,47.8079,29000.0
2012-06-14 11:00:00,58.56,58.64,58.55,58.62,47100.0,47.7997,47.865,47.7915,47.8487,47100.0
2012-06-14 11:05:00,58.61,58.66,58.59,58.66,34300.0,47.8405,47.8813,47.8242,47.8813,34300.0
2012-06-14 11:10:00,58.66,58.68,58.62,58.64,30000.0,47.8813,47.8977,47.8487,47.865,30000.0
2012-06-14 11:15:00,58.65,58.65,58.55,58.57,58300.0,47.8732,47.8732,47.7915,47.8079,58300.0
2012-06-14 11:20:00,58.58,58.63,58.57,58.61,41100.0,47.816,47.8568,47.8079,47.8405,41100.0
2012-06-14 11:25:00,58.6,58.61,58.54,58.59,34800.0,47.8324,47.8405,47.7834,47.8242,34800.0
2012-06-14 11:30:00,58.6,58.62,58.57,58.61,30400.0,47.8324,47.8487,47.8079,47.8405,30400.0
2012-06-14 11:35:00,58.6,58.63,58.57,58.63,29200.0,47.8324,47.8568,47.8079,47.8568,29200.0
2012-06-14 11:40:00,58.62,58.67,58.62,58.66,22000.0,47.8487,47.8895,47.8487,47.8813,22000.0
2012-06-14 11:45:00,58.65,58.7,58.64,58.65,30700.0,47.8732,47.914,47.865,47.8732,30700.0
2012-06-14 11:50:00,58.64,58.68,58.64,58.65,23700.0,47.865,47.8977,47.865,47.8732,23700.0
2012-06-14 11:55:00,58.65,58.66,58.57,58.6,30700.0,47.8732,47.8813,47.8079,47.8324,30700.0
2012-06-14 12:00:00,58.59,58.62,58.58,58.59,26500.0,47.8242,47.8487,47.816,47.8242,26500.0
2012-06-14 12:05:00,58.6,58.62,58.54,58.58,42000.0,47.8324,47.8487,47.7834,47.816,42000.0
2012-06-14 12:10:00,58.58,58.66,58.55,58.58,59400.0,47.816,47.8813,47.7915,47.816,59400.0
2012-06-14 12:15:00,58.59,58.65,58.57,58.64,41400.0,47.8242,47.8732,47.8079,47.865,41400.0
2012-06-14 12:20:00,58.63,58.65,58.6,58.63,29400.0,47.8568,47.8732,47.8324,47.8568,29400.0
2012-06-14 12:25:00,58.63,58.67,58.63,58.66,13600.0,47.8568,47.8895,47.8568,47.8813,13600.0
2012-06-14 12:30:00,58.66,58.69,58.63,58.69,18300.0,47.8813,47.9058,47.8568,47.9058,18300.0
2012-06-14 12:35:00,58.69,58.72,58.67,58.69,34400.0,47.9058,47.9303,47.8895,47.9058,34400.0
2012-06-14 12:40:00,58.7,58.75,58.69,58.75,33400.0,47.914,47.9548,47.9058,47.9548,33400.0
2012-06-14 12:45:00,58.75,58.81,58.73,58.79,35800.0,47.9548,48.0038,47.9385,47.9874,35800.0
2012-06-14 12:50:00,58.79,58.82,58.69,58.72,57200.0,47.9874,48.0119,47.9058,47.9303,57200.0
2012-06-14 12:55:00,58.73,58.78,58.73,58.77,35900.0,47.9385,47.9793,47.9385,47.9711,35900.0
2012-06-14 13:00:00,58.76,58.84,58.75,58.83,78700.0,47.963,48.0283,47.9548,48.0201,78700.0
2012-06-14 13:05:00,58.83,58.9,58.81,58.89,72900.0,48.0201,48.0772,48.0038,48.0691,72900.0
2012-06-14 13:10:00,58.89,58.9,58.85,58.86,35400.0,48.0691,48.0772,48.0364,48.0446,35400.0
2012-06-14 13:15:00,58.86,58.9,58.86,58.9,40200.0,48.0446,48.0772,48.0446,48.0772,40200.0
2012-06-14 13:20:00,58.9,58.9,58.79,58.81,50100.0,48.0772,48.0772,47.9874,48.0038,50100.0
2012-06-14 13:25:00,58.81,58.85,58.8,58.83,38200.0,48.0038,48.0364,47.9956,48.0201,38200.0
2012-06-14 13:30:00,58.82,58.89,58.8,58.87,57100.0,48.0119,48.0691,47.9956,48.0527,57100.0
2012-06-14 13:35:00,58.87,58.89,58.83,58.85,40600.0,48.0527,48.0691,48.0201,48.0364,40600.0
2012-06-14 13:40:00,58.85,58.86,58.82,58.85,32200.0,48.0364,48.0446,48.0119,48.0364,32200.0
2012-06-14 13:45:00,58.84,58.85,58.81,58.84,34300.0,48.0283,48.0364,48.0038,48.0283,34300.0
2012-06-14 13:50:00,58.85,58.87,58.79,58.8,89300.0,48.0364,48.0527,47.9874,47.9956,89300.0
2012-06-14 13:55:00,58.8,58.86,58.8,58.82,29000.0,47.9956,48.0446,47.9956,48.0119,29000.0
2012-06-14 14:00:00,58.82,58.93,58.82,58.92,48500.0,48.0119,48.1017,48.0119,48.0936,48500.0
2012-06-14 14:05:00,58.92,58.98,58.91,58.96,42800.0,48.0936,48.1425,48.0854,48.1262,42800.0
2012-06-14 14:10:00,58.95,58.96,58.9,58.94,44700.0,48.118,48.1262,48.0772,48.1099,44700.0
2012-06-14 14:15:00,58.93,58.98,58.92,58.96,48500.0,48.1017,48.1425,48.0936,48.1262,48500.0
2012-06-14 14:20:00,58.96,58.98,58.94,58.97,50600.0,48.1262,48.1425,48.1099,48.1344,50600.0
2012-06-14 14:25:00,58.97,58.99,58.89,58.97,53900.0,48.1344,48.1507,48.0691,48.1344,53900.0
2012-06-14 14:30:00,58.96,58.99,58.91,58.96,83000.0,48.1262,48.1507,48.0854,48.1262,83000.0
2012-06-14 14:35:00,58.97,59.0,58.95,59.0,82500.0,48.1344,48.1589,48.118,48.1589,82500.0
2012-06-14 14:40:00,59.0,59.0,58.96,58.97,67700.0,48.1589,48.1589,48.1262,48.1344,67700.0
2012-06-14 14:45:00,58.97,58.98,58.89,58.91,54400.0,48.1344,48.1425,48.0691,48.0854,54400.0
2012-06-14 14:50:00,58.91,58.96,58.87,58.88,44300.0,48.0854,48.1262,48.0527,48.0609,44300.0
2012-06-14 14:55:00,58.88,58.93,58.84,58.88,76600.0,48.0609,48.1017,48.0283,48.0609,76600.0
2012-06-14 15:00:00,58.88,58.98,58.86,58.95,118200.0,48.0609,48.1425,48.0446,48.118,118200.0
2012-06-14 15:05:00,58.95,59.38,58.95,59.07,361900.0,48.118,48.469,48.118,48.216,361900.0
2012-06-14 15:10:00,59.06,59.26,58.97,59.15,290100.0,48.2078,48.3711,48.1344,48.2813,290100.0
2012-06-14 15:15:00,59.16,59.17,59.0,59.05,286200.0,48.2895,48.2976,48.1589,48.1997,286200.0
2012-06-14 15:20:00,59.04,59.14,59.02,59.05,267200.0,48.1915,48.2731,48.1752,48.1997,267200.0
2012-06-14 15:25:00,59.05,59.13,58.96,59.09,147500.0,48.1997,48.265,48.1262,48.2323,147500.0
2012-06-14 15:30:00,59.08,59.17,59.03,59.17,192600.0,48.2242,48.2976,48.1833,48.2976,192600.0
2012-06-14 15:35:00,59.16,59.35,59.1,59.34,212300.0,48.2895,48.4445,48.2405,48.4364,212300.0
2012-06-14 15:40:00,59.33,59.37,59.21,59.21,145900.0,48.4282,48.4609,48.3303,48.3303,145900.0
2012-06-14 15:45:00,59.21,59.38,59.17,59.28,290500.0,48.3303,48.469,48.2976,48.3874,290500.0
2012-06-14 15:50:00,59.29,59.31,59.18,59.2,181900.0,48.3956,48.4119,48.3058,48.3221,181900.0
2012-06-14 15:55:00,59.2,59.25,59.17,59.24,308700.0,48.3221,48.3629,48.2976,48.3548,308700.0
2012-06-15 09:30:00,59.69,59.82,59.39,59.44,1123600.0,48.7221,48.8282,48.4772,48.518,1123600.0
2012-06-15 09:35:00,59.44,59.45,59.22,59.27,54100.0,48.518,48.5262,48.3384,48.3792,54100.0
2012-06-15 09:40:00,59.28,59.35,59.2,59.35,69300.0,48.3874,48.4445,48.3221,48.4445,69300.0
2012-06-15 09:45:00,59.35,59.43,59.25,59.37,122400.0,48.4445,48.5098,48.3629,48.4609,122400.0
2012-06-15 09:50:00,59.37,59.49,59.29,59.39,98700.0,48.4609,48.5588,48.3956,48.4772,98700.0
2012-06-15 09:55:00,59.37,59.41,59.27,59.41,115100.0,48.4609,48.4935,48.3792,48.4935,115100.0
2012-06-15 10:00:00,59.42,59.42,59.32,59.33,39900.0,48.5017,48.5017,48.4201,48.4282,39900.0
2012-06-15 10:05:00,59.32,59.44,59.3,59.43,55700.0,48.4201,48.518,48.4037,48.5098,55700.0
2012-06-15 10:10:00,59.42,59.42,59.37,59.4,52800.0,48.5017,48.5017,48.4609,48.4854,52800.0
2012-06-15 10:15:00,59.4,59.52,59.38,59.45,138000.0,48.4854,48.5833,48.469,48.5262,138000.0
2012-06-15 10:20:00,59.46,59.47,59.35,59.37,98900.0,48.5343,48.5425,48.4445,48.4609,98900.0
2012-06-15 10:25:00,59.37,59.61,59.37,59.6,46500.0,48.4609,48.6568,48.4609,48.6486,46500.0
2012-06-15 10:30:00,59.61,59.68,59.5,59.65,97300.0,48.6568,48.7139,48.567,48.6894,97300.0
2012-06-15 10:35:00,59.65,59.65,59.53,59.57,83600.0,48.6894,48.6894,48.5915,48.6241,83600.0
2012-06-15 10:40:00,59.58,59.75,59.57,59.75,83100.0,48.6323,48.771,48.6241,48.771,83100.0
2012-06-15 10:45:00,59.75,59.85,59.73,59.84,82900.0,48.771,48.8527,48.7547,48.8445,82900.0
2012-06-15 10:50:00,59.85,59.85,59.71,59.71,54600.0,48.8527,48.8527,48.7384,48.7384,54600.0
2012-06-15 10:55:00,59.72,59.75,59.65,59.65,89400.0,48.7466,48.771,48.6894,48.6894,89400.0
2012-06-15 11:00:00,59.64,59.72,59.62,59.63,76800.0,48.6813,48.7466,48.6649,48.6731,76800.0
2012-06-15 11:05:00,59.63,59.72,59.63,59.68,51200.0,48.6731,48.7466,48.6731,48.7139,51200.0
2012-06-15 11:10:00,59.68,59.7,59.66,59.67,46600.0,48.7139,48.7302,48.6976,48.7057,46600.0
2012-06-15 11:15:00,59.68,59.7,59.63,59.68,50700.0,48.7139,48.7302,48.6731,48.7139,50700.0
2012-06-15 11:20:00,59.68,59.7,59.63,59.67,55100.0,48.7139,48.7302,48.6731,48.7057,55100.0
2012-06-15 11:25:00,59.66,59.67,59.59,59.62,64200.0,48.6976,48.7057,48.6404,48.6649,64200.0
2012-06-15 11:30:00,59.62,59.71,59.62,59.67,56200.0,48.6649,48.7384,48.6649,48.7057,56200.0
2012-06-15 11:35:00,59.68,59.72,59.66,59.71,48900.0,48.7139,48.7466,48.6976,48.7384,48900.0
2012-06-15 11:40:00,59.71,59.73,59.62,59.62,31300.0,48.7384,48.7547,48.6649,48.6649,31300.0
2012-06-15 11:45:00,59.61,59.64,59.59,59.59,32700.0,48.6568,48.6813,48.6404,48.6404,32700.0
2012-06-15 11:50:00,59.6,59.62,59.57,59.6,37700.0,48.6486,48.6649,48.6241,48.6486,37700.0
2012-06-15 11:55:00,59.61,59.61,59.57,59.6,47400.0,48.6568,48.6568,48.6241,48.6486,47400.0
2012-06-15 12:00:00,59.6,59.62,59.54,59.56,32100.0,48.6486,48.6649,48.5996,48.616,32100.0
2012-06-15 12:05:00,59.55,59.55,59.44,59.45,55700.0,48.6078,48.6078,48.518,48.5262,55700.0
2012-06-15 12:10:00,59.45,59.53,59.45,59.5,63800.0,48.5262,48.5915,48.5262,48.567,63800.0
2012-06-15 12:15:00,59.5,59.51,59.47,59.48,44400.0,48.567,48.5751,48.5425,48.5507,44400.0
2012-06-15 12:20:00,59.48,59.51,59.45,59.45,37800.0,48.5507,48.5751,48.5262,48.5262,37800.0
2012-06-15 12:25:00,59.46,59.51,59.44,59.5,51500.0,48.5343,48.5751,48.518,48.567,51500.0
2012-06-15 12:30:00,59.5,59.5,59.42,59.42,58200.0,48.567,48.567,48.5017,48.5017,58200.0
2012-06-15 12:35:00,59.43,59.43,59.38,59.41,40700.0,48.5098,48.5098,48.469,48.4935,40700.0
2012-06-15 12:40:00,59.41,59.43,59.38,59.4,37500.0,48.4935,48.5098,48.469,48.4854,37500.0
2012-06-15 12:45:00,59.4,59.44,59.39,59.44,18300.0,48.4854,48.518,48.4772,48.518,18300.0
2012-06-15 12:50:00,59.44,59.46,59.34,59.34,21200.0,48.518,48.5343,48.4364,48.4364,21200.0
2012-06-15 12:55:00,59.34,59.36,59.29,59.36,45000.0,48.4364,48.4527,48.3956,48.4527,45000.0
2012-06-15 13:00:00,59.37,59.47,59.34,59.45,45700.0,48.4609,48.5425,48.4364,48.5262,45700.0
2012-06-15 13:05:00,59.45,59.52,59.45,59.5,36800.0,48.5262,48.5833,48.5262,48.567,36800.0
2012-06-15 13:10:00,59.5,59.55,59.5,59.53,27100.0,48.567,48.6078,48.567,48.5915,27100.0
2012-06-15 13:15:00,59.53,59.62,59.53,59.58,29800.0,48.5915,48.6649,48.5915,48.6323,29800.0
2012-06-15 13:20:00,59.57,59.58,59.51,59.52,43300.0,48.6241,48.6323,48.5751,48.5833,43300.0
2012-06-15 13:25:00,59.51,59.52,59.42,59.43,36300.0,48.5751,48.5833,48.5017,48.5098,36300.0
2012-06-15 13:30:00,59.43,59.46,59.41,59.42,96700.0,48.5098,48.5343,48.4935,48.5017,96700.0
2012-06-15 13:35:00,59.43,59.43,59.34,59.35,64600.0,48.5098,48.5098,48.4364,48.4445,64600.0
2012-06-15 13:40:00,59.35,59.38,59.24,59.27,83200.0,48.4445,48.469,48.3548,48.3792,83200.0
2012-06-15 13:45:00,59.27,59.35,59.27,59.29,31000.0,48.3792,48.4445,48.3792,48.3956,31000.0
2012-06-15 13:50:00,59.28,59.29,59.22,59.24,91400.0,48.3874,48.3956,48.3384,48.3548,91400.0
2012-06-15 13:55:00,59.24,59.27,59.23,59.24,42100.0,48.3548,48.3792,48.3466,48.3548,42100.0
2012-06-15 14:00:00,59.23,59.26,59.21,59.21,32200.0,48.3466,48.3711,48.3303,48.3303,32200.0
2012-06-15 14:05:00,59.21,59.25,59.2,59.2,32200.0,48.3303,48.3629,48.3221,48.3221,32200.0
2012-06-15 14:10:00,59.2,59.21,59.11,59.13,58500.0,48.3221,48.3303,48.2486,48.265,58500.0
2012-06-15 14:15:00,59.12,59.14,59.08,59.08,56200.0,48.2568,48.2731,48.2242,48.2242,56200.0
2012-06-15 14:20:00,59.09,59.09,58.99,58.99,116500.0,48.2323,48.2323,48.1507,48.1507,116500.0
2012-06-15 14:25:00,59.0,59.01,58.95,58.95,118500.0,48.1589,48.167,48.118,48.118,118500.0
2012-06-15 14:30:00,58.95,59.01,58.94,58.98,86400.0,48.118,48.167,48.1099,48.1425,86400.0
2012-06-15 14:35:00,58.97,59.03,58.93,58.98,82100.0,48.1344,48.1833,48.1017,48.1425,82100.0
2012-06-15 14:40:00,58.98,59.0,58.89,58.89,88000.0,48.1425,48.1589,48.0691,48.0691,88000.0
2012-06-15 14:45:00,58.9,58.92,58.76,58.76,71300.0,48.0772,48.0936,47.963,47.963,71300.0
2012-06-15 14:50:00,58.76,58.77,58.6,58.64,129100.0,47.963,47.9711,47.8324,47.865,129100.0
2012-06-15 14:55:00,58.64,58.7,58.51,58.68,146700.0,47.865,47.914,47.7589,47.8977,146700.0
2012-06-15 15:00:00,58.69,58.8,58.65,58.74,106900.0,47.9058,47.9956,47.8732,47.9466,106900.0
2012-06-15 15:05:00,58.75,58.83,58.74,58.81,94700.0,47.9548,48.0201,47.9466,48.0038,94700.0
2012-06-15 15:10:00,58.82,58.85,58.73,58.81,111800.0,48.0119,48.0364,47.9385,48.0038,111800.0
2012-06-15 15:15:00,58.81,58.81,58.74,58.74,54800.0,48.0038,48.0038,47.9466,47.9466,54800.0
2012-06-15 15:20:00,58.74,58.75,58.67,58.67,62300.0,47.9466,47.9548,47.8895,47.8895,62300.0
2012-06-15 15:25:00,58.67,58.74,58.66,58.69,64500.0,47.8895,47.9466,47.8813,47.9058,64500.0
2012-06-15 15:30:00,58.7,58.79,58.68,58.75,108300.0,47.914,47.9874,47.8977,47.9548,108300.0
2012-06-15 15:35:00,58.74,58.87,58.74,58.83,163000.0,47.9466,48.0527,47.9466,48.0201,163000.0
2012-06-15 15:40:00,58.83,58.9,58.79,58.83,198000.0,48.0201,48.0772,47.9874,48.0201,198000.0
2012-06-15 15:45:00,58.84,59.07,58.84,59.06,222600.0,48.0283,48.216,48.0283,48.2078,222600.0
2012-06-15 15:50:00,59.06,59.07,58.9,58.92,250400.0,48.2078,48.216,48.0772,48.0936,250400.0
2012-06-15 15:55:00,58.93,59.03,58.88,58.89,646700.0,48.1017,48.1833,48.0609,48.0691,646700.0
2012-06-18 09:30:00,58.79,58.9,58.23,58.4,165000.0,47.9874,48.0772,47.5303,47.6691,165000.0
2012-06-18 09:35:00,58.37,58.63,58.35,58.55,66800.0,47.6446,47.8568,47.6283,47.7915,66800.0
2012-06-18 09:40:00,58.5,58.57,58.46,58.49,651200.0,47.7507,47.8079,47.7181,47.7426,651200.0
2012-06-18 09:45:00,58.49,58.54,58.45,58.48,57800.0,47.7426,47.7834,47.7099,47.7344,57800.0
2012-06-18 09:50:00,58.5,58.55,58.47,58.47,192300.0,47.7507,47.7915,47.7262,47.7262,192300.0
2012-06-18 09:55:00,58.47,58.59,58.37,58.55,93200.0,47.7262,47.8242,47.6446,47.7915,93200.0
2012-06-18 10:00:00,58.55,58.57,58.43,58.54,185800.0,47.7915,47.8079,47.6936,47.7834,185800.0
2012-06-18 10:05:00,58.55,58.74,58.54,58.61,94100.0,47.7915,47.9466,47.7834,47.8405,94100.0
2012-06-18 10:10:00,58.61,58.61,58.44,58.45,58800.0,47.8405,47.8405,47.7018,47.7099,58800.0
2012-06-18 10:15:00,58.45,58.52,58.4,58.48,111200.0,47.7099,47.7671,47.6691,47.7344,111200.0
2012-06-18 10:20:00,58.48,58.49,58.39,58.4,47200.0,47.7344,47.7426,47.6609,47.6691,47200.0
2012-06-18 10:25:00,58.41,58.6,58.4,58.55,252500.0,47.6773,47.8324,47.6691,47.7915,252500.0
2012-06-18 10:30:00,58.55,58.58,58.43,58.43,190000.0,47.7915,47.816,47.6936,47.6936,190000.0
2012-06-18 10:35:00,58.44,58.54,58.43,58.48,25600.0,47.7018,47.7834,47.6936,47.7344,25600.0
2012-06-18 10:40:00,58.48,58.49,58.44,58.49,32800.0,47.7344,47.7426,47.7018,47.7426,32800.0
2012-06-18 10:45:00,58.49,58.57,58.43,58.54,52600.0,47.7426,47.8079,47.6936,47.7834,52600.0
2012-06-18 10:50:00,58.55,58.55,58.43,58.45,48400.0,47.7915,47.7915,47.6936,47.7099,48400.0
2012-06-18 10:55:00,58.44,58.55,58.44,58.45,30000.0,47.7018,47.7915,47.7018,47.7099,30000.0
2012-06-18 11:00:00,58.45,58.51,58.43,58.48,36200.0,47.7099,47.7589,47.6936,47.7344,36200.0
2012-06-18 11:05:00,58.48,58.51,58.3,58.35,81900.0,47.7344,47.7589,47.5875,47.6283,81900.0
2012-06-18 11:10:00,58.34,58.39,58.26,58.27,72000.0,47.6201,47.6609,47.5548,47.563,72000.0
2012-06-18 11:15:00,58.28,58.31,58.19,58.21,73100.0,47.5712,47.5956,47.4977,47.514,73100.0
2012-06-18 11:20:00,58.21,58.3,58.18,58.23,57900.0,47.514,47.5875,47.4895,47.5303,57900.0
2012-06-18 11:25:00,58.24,58.33,58.23,58.33,35900.0,47.5385,47.612,47.5303,47.612,35900.0
2012-06-18 11:30:00,58.33,58.41,58.3,58.4,33800.0,47.612,47.6773,47.5875,47.6691,33800.0
2012-06-18 11:35:00,58.39,58.4,58.33,58.33,46900.0,47.6609,47.6691,47.612,47.612,46900.0
2012-06-18 11:40:00,58.33,58.33,58.25,58.26,38000.0,47.612,47.612,47.5467,47.5548,38000.0
2012-06-18 11:45:00,58.28,58.36,58.28,58.31,31600.0,47.5712,47.6365,47.5712,47.5956,31600.0
2012-06-18 11:50:00,58.32,58.41,58.26,58.39,68100.0,47.6038,47.6773,47.5548,47.6609,68100.0
2012-06-18 11:55:00,58.4,58.42,58.35,58.39,29700.0,47.6691,47.6854,47.6283,47.6609,29700.0
2012-06-18 12:00:00,58.39,58.55,58.37,58.54,248100.0,47.6609,47.7915,47.6446,47.7834,248100.0
2012-06-18 12:05:00,58.54,58.64,58.53,58.62,222500.0,47.7834,47.865,47.7752,47.8487,222500.0
2012-06-18 12:10:00,58.63,58.7,58.55,58.69,48200.0,47.8568,47.914,47.7915,47.9058,48200.0
2012-06-18 12:15:00,58.69,58.77,58.69,58.73,24800.0,47.9058,47.9711,47.9058,47.9385,24800.0
2012-06-18 12:20:00,58.73,58.8,58.68,58.74,86100.0,47.9385,47.9956,47.8977,47.9466,86100.0
2012-06-18 12:25:00,58.74,58.78,58.67,58.67,89300.0,47.9466,47.9793,47.8895,47.8895,89300.0
2012-06-18 12:30:00,58.67,58.7,58.66,58.69,48000.0,47.8895,47.914,47.8813,47.9058,48000.0
2012-06-18 12:35:00,58.69,58.7,58.62,58.69,27000.0,47.9058,47.914,47.8487,47.9058,27000.0
2012-06-18 12:40:00,58.68,58.73,58.68,58.73,54000.0,47.8977,47.9385,47.8977,47.9385,54000.0
2012-06-18 12:45:00,58.72,58.8,58.71,58.8,46900.0,47.9303,47.9956,47.9221,47.9956,46900.0
2012-06-18 12:50:00,58.8,58.86,58.79,58.81,50700.0,47.9956,48.0446,47.9874,48.0038,50700.0
2012-06-18 12:55:00,58.81,58.87,58.8,58.83,42900.0,48.0038,48.0527,47.9956,48.0201,42900.0
2012-06-18 13:00:00,58.84,59.03,58.83,59.01,239700.0,48.0283,48.1833,48.0201,48.167,239700.0
2012-06-18 13:05:00,59.01,59.07,58.98,58.98,235100.0,48.167,48.216,48.1425,48.1425,235100.0
2012-06-18 13:10:00,58.98,58.98,58.91,58.94,64400.0,48.1425,48.1425,48.0854,48.1099,64400.0
2012-06-18 13:15:00,58.93,58.97,58.91,58.95,54400.0,48.1017,48.1344,48.0854,48.118,54400.0
2012-06-18 13:20:00,58.95,58.97,58.93,58.95,104200.0,48.118,48.1344,48.1017,48.118,104200.0
2012-06-18 13:25:00,58.95,59.01,58.95,59.0,48300.0,48.118,48.167,48.118,48.1589,48300.0
2012-06-18 13:30:00,59.01,59.01,58.99,59.01,128500.0,48.167,48.167,48.1507,48.167,128500.0
2012-06-18 13:35:00,59.0,59.03,58.96,59.0,288900.0,48.1589,48.1833,48.1262,48.1589,288900.0
2012-06-18 13:40:00,58.99,59.02,58.97,58.99,75900.0,48.1507,48.1752,48.1344,48.1507,75900.0
2012-06-18 13:45:00,59.0,59.01,58.94,58.97,188800.0,48.1589,48.167,48.1099,48.1344,188800.0
2012-06-18 13:50:00,58.97,59.0,58.94,58.95,123800.0,48.1344,48.1589,48.1099,48.118,123800.0
2012-06-18 13:55:00,58.95,59.07,58.95,59.07,79200.0,48.118,48.216,48.118,48.216,79200.0
2012-06-18 14:00:00,59.07,59.07,59.0,59.01,39800.0,48.216,48.216,48.1589,48.167,39800.0
2012-06-18 14:05:00,59.0,59.03,59.0,59.02,233900.0,48.1589,48.1833,48.1589,48.1752,233900.0
2012-06-18 14:10:00,59.02,59.11,59.02,59.09,26100.0,48.1752,48.2486,48.1752,48.2323,26100.0
2012-06-18 14:15:00,59.09,59.2,59.08,59.2,101300.0,48.2323,48.3221,48.2242,48.3221,101300.0
2012-06-18 14:20:00,59.2,59.26,59.18,59.25,84800.0,48.3221,48.3711,48.3058,48.3629,84800.0
2012-06-18 14:25:00,59.25,59.25,59.14,59.17,311200.0,48.3629,48.3629,48.2731,48.2976,311200.0
2012-06-18 14:30:00,59.17,59.23,59.14,59.15,74900.0,48.2976,48.3466,48.2731,48.2813,74900.0
2012-06-18 14:35:00,59.16,59.17,59.13,59.14,320400.0,48.2895,48.2976,48.265,48.2731,320400.0
2012-06-18 14:40:00,59.14,59.19,59.13,59.19,74800.0,48.2731,48.3139,48.265,48.3139,74800.0
2012-06-18 14:45:00,59.18,59.2,59.13,59.2,38600.0,48.3058,48.3221,48.265,48.3221,38600.0
2012-06-18 14:50:00,59.19,59.31,59.19,59.3,165200.0,48.3139,48.4119,48.3139,48.4037,165200.0
2012-06-18 14:55:00,59.3,59.36,59.28,59.35,49800.0,48.4037,48.4527,48.3874,48.4445,49800.0
2012-06-18 15:00:00,59.35,59.42,59.35,59.39,99500.0,48.4445,48.5017,48.4445,48.4772,99500.0
2012-06-18 15:05:00,59.38,59.38,59.3,59.32,113000.0,48.469,48.469,48.4037,48.4201,113000.0
2012-06-18 15:10:00,59.31,59.35,59.26,59.27,301200.0,48.4119,48.4445,48.3711,48.3792,301200.0
2012-06-18 15:15:00,59.28,59.29,59.17,59.19,57300.0,48.3874,48.3956,48.2976,48.3139,57300.0
2012-06-18 15:20:00,59.2,59.23,59.17,59.21,55200.0,48.3221,48.3466,48.2976,48.3303,55200.0
2012-06-18 15:25:00,59.21,59.41,59.18,59.4,177800.0,48.3303,48.4935,48.3058,48.4854,177800.0
2012-06-18 15:30:00,59.4,59.47,59.3,59.31,101400.0,48.4854,48.5425,48.4037,48.4119,101400.0
2012-06-18 15:35:00,59.3,59.41,59.27,59.38,79500.0,48.4037,48.4935,48.3792,48.469,79500.0
2012-06-18 15:40:00,59.38,59.43,59.34,59.39,94600.0,48.469,48.5098,48.4364,48.4772,94600.0
2012-06-18 15:45:00,59.39,59.44,59.35,59.41,237100.0,48.4772,48.518,48.4445,48.4935,237100.0
2012-06-18 15:50:00,59.41,59.45,59.39,59.41,196900.0,48.4935,48.5262,48.4772,48.4935,196900.0
2012-06-18 15:55:00,59.41,59.47,59.39,59.43,481900.0,48.4935,48.5425,48.4772,48.5098,481900.0
2012-06-19 09:30:00,59.58,59.7,59.37,59.69,183100.0,48.6323,48.7302,48.4609,48.7221,183100.0
2012-06-19 09:35:00,59.7,59.8,59.61,59.73,54100.0,48.7302,48.8119,48.6568,48.7547,54100.0
2012-06-19 09:40:00,59.73,59.88,59.73,59.87,167500.0,48.7547,48.8772,48.7547,48.869,167500.0
2012-06-19 09:45:00,59.87,59.93,59.83,59.91,358300.0,48.869,48.918,48.8363,48.9016,358300.0
2012-06-19 09:50:00,59.92,60.04,59.88,60.0,619200.0,48.9098,49.0078,48.8772,48.9751,619200.0
2012-06-19 09:55:00,59.99,60.09,59.9,60.0,454900.0,48.9669,49.0486,48.8935,48.9751,454900.0
2012-06-19 10:00:00,60.0,60.19,60.0,60.16,100000.0,48.9751,49.1302,48.9751,49.1057,100000.0
2012-06-19 10:05:00,60.16,60.27,60.1,60.23,261700.0,49.1057,49.1955,49.0567,49.1628,261700.0
2012-06-19 10:10:00,60.23,60.28,60.15,60.25,182300.0,49.1628,49.2037,49.0975,49.1792,182300.0
2012-06-19 10:15:00,60.24,60.32,60.2,60.32,67000.0,49.171,49.2363,49.1384,49.2363,67000.0
2012-06-19 10:20:00,60.32,60.42,60.27,60.27,99500.0,49.2363,49.3179,49.1955,49.1955,99500.0
2012-06-19 10:25:00,60.27,60.43,60.23,60.42,68600.0,49.1955,49.3261,49.1628,49.3179,68600.0
2012-06-19 10:30:00,60.43,60.54,60.33,60.48,269000.0,49.3261,49.4159,49.2445,49.3669,269000.0
2012-06-19 10:35:00,60.48,60.62,60.48,60.58,233000.0,49.3669,49.4812,49.3669,49.4485,233000.0
2012-06-19 10:40:00,60.57,60.59,60.45,60.52,166200.0,49.4404,49.4567,49.3424,49.3996,166200.0
2012-06-19 10:45:00,60.52,60.69,60.5,60.69,84100.0,49.3996,49.5383,49.3832,49.5383,84100.0
2012-06-19 10:50:00,60.69,60.75,60.59,60.64,232600.0,49.5383,49.5873,49.4567,49.4975,232600.0
2012-06-19 10:55:00,60.64,60.64,60.43,60.45,142800.0,49.4975,49.4975,49.3261,49.3424,142800.0
2012-06-19 11:00:00,60.45,60.58,60.37,60.46,85200.0,49.3424,49.4485,49.2771,49.3506,85200.0
2012-06-19 11:05:00,60.44,60.45,60.27,60.3,90600.0,49.3343,49.3424,49.1955,49.22,90600.0
2012-06-19 11:10:00,60.29,60.38,60.2,60.37,204500.0,49.2118,49.2853,49.1384,49.2771,204500.0
2012-06-19 11:15:00,60.36,60.38,60.26,60.37,100300.0,49.269,49.2853,49.1873,49.2771,100300.0
2012-06-19 11:20:00,60.35,60.44,60.33,60.38,160000.0,49.2608,49.3343,49.2445,49.2853,160000.0
2012-06-19 11:25:00,60.37,60.41,60.32,60.39,59600.0,49.2771,49.3098,49.2363,49.2934,59600.0
2012-06-19 11:30:00,60.39,60.44,60.34,60.44,44300.0,49.2934,49.3343,49.2526,49.3343,44300.0
2012-06-19 11:35:00,60.44,60.5,60.41,60.5,106800.0,49.3343,49.3832,49.3098,49.3832,106800.0
2012-06-19 11:40:00,60.49,60.49,60.4,60.44,28700.0,49.3751,49.3751,49.3016,49.3343,28700.0
2012-06-19 11:45:00,60.44,60.55,60.44,60.48,80800.0,49.3343,49.424,49.3343,49.3669,80800.0
2012-06-19 11:50:00,60.49,60.5,60.39,60.39,29400.0,49.3751,49.3832,49.2934,49.2934,29400.0
2012-06-19 11:55:00,60.38,60.4,60.33,60.33,18000.0,49.2853,49.3016,49.2445,49.2445,18000.0
2012-06-19 12:00:00,60.32,60.39,60.28,60.36,48900.0,49.2363,49.2934,49.2037,49.269,48900.0
2012-06-19 12:05:00,60.36,60.36,60.26,60.26,40700.0,49.269,49.269,49.1873,49.1873,40700.0
2012-06-19 12:10:00,60.26,60.29,60.18,60.26,102800.0,49.1873,49.2118,49.122,49.1873,102800.0
2012-06-19 12:15:00,60.25,60.25,60.18,60.18,14100.0,49.1792,49.1792,49.122,49.122,14100.0
2012-06-19 12:20:00,60.19,60.23,60.15,60.17,32400.0,49.1302,49.1628,49.0975,49.1139,32400.0
2012-06-19 12:25:00,60.17,60.26,60.17,60.21,59700.0,49.1139,49.1873,49.1139,49.1465,59700.0
2012-06-19 12:30:00,60.2,60.21,60.17,60.17,16400.0,49.1384,49.1465,49.1139,49.1139,16400.0
2012-06-19 12:35:00,60.17,60.22,60.17,60.22,38500.0,49.1139,49.1547,49.1139,49.1547,38500.0
2012-06-19 12:40:00,60.22,60.24,60.21,60.21,13300.0,49.1547,49.171,49.1465,49.1465,13300.0
2012-06-19 12:45:00,60.21,60.27,60.21,60.22,23300.0,49.1465,49.1955,49.1465,49.1547,23300.0
2012-06-19 12:50:00,60.22,60.26,60.21,60.25,21200.0,49.1547,49.1873,49.1465,49.1792,21200.0
2012-06-19 12:55:00,60.26,60.32,60.23,60.32,64000.0,49.1873,49.2363,49.1628,49.2363,64000.0
2012-06-19 13:00:00,60.31,60.33,60.29,60.32,51700.0,49.2281,49.2445,49.2118,49.2363,51700.0
2012-06-19 13:05:00,60.32,60.33,60.25,60.27,23000.0,49.2363,49.2445,49.1792,49.1955,23000.0
2012-06-19 13:10:00,60.27,60.27,60.22,60.23,23900.0,49.1955,49.1955,49.1547,49.1628,23900.0
2012-06-19 13:15:00,60.23,60.28,60.2,60.21,62200.0,49.1628,49.2037,49.1384,49.1465,62200.0
2012-06-19 13:20:00,60.21,60.27,60.2,60.26,32100.0,49.1465,49.1955,49.1384,49.1873,32100.0
2012-06-19 13:25:00,60.26,60.27,60.22,60.24,22100.0,49.1873,49.1955,49.1547,49.171,22100.0
2012-06-19 13:30:00,60.23,60.24,60.18,60.19,83000.0,49.1628,49.171,49.122,49.1302,83000.0
2012-06-19 13:35:00,60.19,60.24,60.17,60.17,42500.0,49.1302,49.171,49.1139,49.1139,42500.0
2012-06-19 13:40:00,60.18,60.2,60.13,60.18,32100.0,49.122,49.1384,49.0812,49.122,32100.0
2012-06-19 13:45:00,60.19,60.22,60.09,60.09,42800.0,49.1302,49.1547,49.0486,49.0486,42800.0
2012-06-19 13:50:00,60.1,60.11,60.07,60.08,39100.0,49.0567,49.0649,49.0322,49.0404,39100.0
2012-06-19 13:55:00,60.08,60.11,60.03,60.07,196400.0,49.0404,49.0649,48.9996,49.0322,196400.0
2012-06-19 14:00:00,60.08,60.08,60.01,60.04,85300.0,49.0404,49.0404,48.9833,49.0078,85300.0
2012-06-19 14:05:00,60.04,60.04,59.98,60.0,101400.0,49.0078,49.0078,48.9588,48.9751,101400.0
2012-06-19 14:10:00,59.99,60.07,59.99,60.07,26800.0,48.9669,49.0322,48.9669,49.0322,26800.0
2012-06-19 14:15:00,60.07,60.14,60.07,60.14,28300.0,49.0322,49.0894,49.0322,49.0894,28300.0
2012-06-19 14:20:00,60.14,60.18,60.09,60.09,26400.0,49.0894,49.122,49.0486,49.0486,26400.0
2012-06-19 14:25:00,60.1,60.11,60.0,60.05,50700.0,49.0567,49.0649,48.9751,49.0159,50700.0
2012-06-19 14:30:00,60.05,60.05,59.94,60.01,221300.0,49.0159,49.0159,48.9261,48.9833,221300.0
2012-06-19 14:35:00,60.01,60.1,60.0,60.1,38700.0,48.9833,49.0567,48.9751,49.0567,38700.0
2012-06-19 14:40:00,60.11,60.13,60.02,60.05,62300.0,49.0649,49.0812,48.9914,49.0159,62300.0
2012-06-19 14:45:00,60.05,60.13,60.02,60.04,118200.0,49.0159,49.0812,48.9914,49.0078,118200.0
2012-06-19 14:50:00,60.05,60.09,60.0,60.08,40300.0,49.0159,49.0486,48.9751,49.0404,40300.0
2012-06-19 14:55:00,60.08,60.14,60.08,60.13,81900.0,49.0404,49.0894,49.0404,49.0812,81900.0
2012-06-19 15:00:00,60.13,60.13,60.09,60.1,92100.0,49.0812,49.0812,49.0486,49.0567,92100.0
2012-06-19 15:05:00,60.09,60.17,60.09,60.17,44200.0,49.0486,49.1139,49.0486,49.1139,44200.0
2012-06-19 15:10:00,60.16,60.23,60.16,60.23,134600.0,49.1057,49.1628,49.1057,49.1628,134600.0
2012-06-19 15:15:00,60.23,60.33,60.22,60.33,151000.0,49.1628,49.2445,49.1547,49.2445,151000.0
2012-06-19 15:20:00,60.32,60.32,60.29,60.29,48300.0,49.2363,49.2363,49.2118,49.2118,48300.0
2012-06-19 15:25:00,60.3,60.34,60.26,60.3,80300.0,49.22,49.2526,49.1873,49.22,80300.0
2012-06-19 15:30:00,60.3,60.31,60.27,60.28,83800.0,49.22,49.2281,49.1955,49.2037,83800.0
2012-06-19 15:35:00,60.29,60.34,60.25,60.32,109300.0,49.2118,49.2526,49.1792,49.2363,109300.0
2012-06-19 15:40:00,60.32,60.35,60.23,60.3,106600.0,49.2363,49.2608,49.1628,49.22,106600.0
2012-06-19 15:45:00,60.29,60.29,60.19,60.19,273400.0,49.2118,49.2118,49.1302,49.1302,273400.0
2012-06-19 15:50:00,60.19,60.26,60.17,60.24,203400.0,49.1302,49.1873,49.1139,49.171,203400.0
2012-06-19 15:55:00,60.24,60.28,60.22,60.24,244800.0,49.171,49.2037,49.1547,49.171,244800.0
2012-06-20 09:30:00,59.95,60.23,59.87,59.96,174100.0,48.9343,49.1628,48.869,48.9425,174100.0
2012-06-20 09:35:00,59.96,60.0,59.9,59.96,72700.0,48.9425,48.9751,48.8935,48.9425,72700.0
2012-06-20 09:40:00,59.94,59.94,59.76,59.77,71100.0,48.9261,48.9261,48.7792,48.7874,71100.0
2012-06-20 09:45:00,59.76,59.79,59.67,59.67,60400.0,48.7792,48.8037,48.7057,48.7057,60400.0
2012-06-20 09:50:00,59.67,59.69,59.57,59.58,44600.0,48.7057,48.7221,48.6241,48.6323,44600.0
2012-06-20 09:55:00,59.58,59.7,59.57,59.69,49100.0,48.6323,48.7302,48.6241,48.7221,49100.0
2012-06-20 10:00:00,59.68,59.7,59.57,59.61,62800.0,48.7139,48.7302,48.6241,48.6568,62800.0
2012-06-20 10:05:00,59.61,59.66,59.58,59.63,27400.0,48.6568,48.6976,48.6323,48.6731,27400.0
2012-06-20 10:10:00,59.63,59.7,59.59,59.69,24000.0,48.6731,48.7302,48.6404,48.7221,24000.0
2012-06-20 10:15:00,59.69,59.82,59.69,59.71,25700.0,48.7221,48.8282,48.7221,48.7384,25700.0
2012-06-20 10:20:00,59.72,59.72,59.57,59.57,32500.0,48.7466,48.7466,48.6241,48.6241,32500.0
2012-06-20 10:25:00,59.56,59.73,59.56,59.68,28200.0,48.616,48.7547,48.616,48.7139,28200.0
2012-06-20 10:30:00,59.68,59.79,59.64,59.76,28500.0,48.7139,48.8037,48.6813,48.7792,28500.0
2012-06-20 10:35:00,59.75,59.77,59.72,59.74,23700.0,48.771,48.7874,48.7466,48.7629,23700.0
2012-06-20 10:40:00,59.74,59.76,59.72,59.75,33300.0,48.7629,48.7792,48.7466,48.771,33300.0
2012-06-20 10:45:00,59.75,59.81,59.71,59.8,28500.0,48.771,48.82,48.7384,48.8119,28500.0
2012-06-20 10:50:00,59.78,59.81,59.77,59.77,26800.0,48.7955,48.82,48.7874,48.7874,26800.0
2012-06-20 10:55:00,59.77,59.87,59.77,59.84,23500.0,48.7874,48.869,48.7874,48.8445,23500.0
2012-06-20 11:00:00,59.84,59.89,59.83,59.87,27500.0,48.8445,48.8853,48.8363,48.869,27500.0
2012-06-20 11:05:00,59.86,59.87,59.8,59.81,60600.0,48.8608,48.869,48.8119,48.82,60600.0
2012-06-20 11:10:00,59.81,59.85,59.8,59.8,31900.0,48.82,48.8527,48.8119,48.8119,31900.0
2012-06-20 11:15:00,59.8,59.83,59.8,59.81,26200.0,48.8119,48.8363,48.8119,48.82,26200.0
2012-06-20 11:20:00,59.81,59.86,59.8,59.85,52700.0,48.82,48.8608,48.8119,48.8527,52700.0
2012-06-20 11:25:00,59.85,59.89,59.84,59.87,16300.0,48.8527,48.8853,48.8445,48.869,16300.0
2012-06-20 11:30:00,59.87,59.89,59.81,59.82,41500.0,48.869,48.8853,48.82,48.8282,41500.0
2012-06-20 11:35:00,59.81,59.82,59.78,59.79,18200.0,48.82,48.8282,48.7955,48.8037,18200.0
2012-06-20 11:40:00,59.78,59.83,59.76,59.83,33000.0,48.7955,48.8363,48.7792,48.8363,33000.0
2012-06-20 11:45:00,59.84,59.86,59.78,59.8,42700.0,48.8445,48.8608,48.7955,48.8119,42700.0
2012-06-20 11:50:00,59.8,59.82,59.78,59.81,24600.0,48.8119,48.8282,48.7955,48.82,24600.0
2012-06-20 11:55:00,59.8,59.82,59.78,59.79,25400.0,48.8119,48.8282,48.7955,48.8037,25400.0
2012-06-20 12:00:00,59.78,59.81,59.77,59.79,19800.0,48.7955,48.82,48.7874,48.8037,19800.0
2012-06-20 12:05:00,59.78,59.78,59.71,59.72,27900.0,48.7955,48.7955,48.7384,48.7466,27900.0
2012-06-20 12:10:00,59.72,59.74,59.69,59.74,29900.0,48.7466,48.7629,48.7221,48.7629,29900.0
2012-06-20 12:15:00,59.74,59.8,59.74,59.76,27200.0,48.7629,48.8119,48.7629,48.7792,27200.0
2012-06-20 12:20:00,59.77,59.78,59.71,59.71,21400.0,48.7874,48.7955,48.7384,48.7384,21400.0
2012-06-20 12:25:00,59.71,59.72,59.62,59.72,23600.0,48.7384,48.7466,48.6649,48.7466,23600.0
2012-06-20 12:30:00,59.72,59.82,59.33,59.5,146700.0,48.7466,48.8282,48.4282,48.567,146700.0
2012-06-20 12:35:00,59.51,59.55,59.32,59.39,58200.0,48.5751,48.6078,48.4201,48.4772,58200.0
2012-06-20 12:40:00,59.39,59.51,59.35,59.48,52400.0,48.4772,48.5751,48.4445,48.5507,52400.0
2012-06-20 12:45:00,59.55,59.66,59.52,59.59,43600.0,48.6078,48.6976,48.5833,48.6404,43600.0
2012-06-20 12:50:00,59.59,59.64,59.53,59.59,24100.0,48.6404,48.6813,48.5915,48.6404,24100.0
2012-06-20 12:55:00,59.59,59.72,59.56,59.68,47600.0,48.6404,48.7466,48.616,48.7139,47600.0
2012-06-20 13:00:00,59.69,59.8,59.69,59.8,47500.0,48.7221,48.8119,48.7221,48.8119,47500.0
2012-06-20 13:05:00,59.8,59.96,59.77,59.89,55000.0,48.8119,48.9425,48.7874,48.8853,55000.0
2012-06-20 13:10:00,59.88,59.88,59.76,59.78,37700.0,48.8772,48.8772,48.7792,48.7955,37700.0
2012-06-20 13:15:00,59.78,59.86,59.72,59.72,32500.0,48.7955,48.8608,48.7466,48.7466,32500.0
2012-06-20 13:20:00,59.73,59.83,59.71,59.81,26500.0,48.7547,48.8363,48.7384,48.82,26500.0
2012-06-20 13:25:00,59.81,59.84,59.77,59.78,26800.0,48.82,48.8445,48.7874,48.7955,26800.0
2012-06-20 13:30:00,59.78,59.79,59.72,59.72,35800.0,48.7955,48.8037,48.7466,48.7466,35800.0
2012-06-20 13:35:00,59.72,59.74,59.65,59.68,17100.0,48.7466,48.7629,48.6894,48.7139,17100.0
2012-06-20 13:40:00,59.68,59.69,59.65,59.69,21400.0,48.7139,48.7221,48.6894,48.7221,21400.0
2012-06-20 13:45:00,59.69,59.71,59.64,59.67,31300.0,48.7221,48.7384,48.6813,48.7057,31300.0
2012-06-20 13:50:00,59.67,59.67,59.62,59.63,21700.0,48.7057,48.7057,48.6649,48.6731,21700.0
2012-06-20 13:55:00,59.63,59.67,59.59,59.66,22400.0,48.6731,48.7057,48.6404,48.6976,22400.0
2012-06-20 14:00:00,59.66,59.66,59.53,59.61,54900.0,48.6976,48.6976,48.5915,48.6568,54900.0
2012-06-20 14:05:00,59.6,59.64,59.57,59.61,30900.0,48.6486,48.6813,48.6241,48.6568,30900.0
2012-06-20 14:10:00,59.62,59.67,59.59,59.61,39500.0,48.6649,48.7057,48.6404,48.6568,39500.0
2012-06-20 14:15:00,59.62,59.69,59.57,59.59,83300.0,48.6649,48.7221,48.6241,48.6404,83300.0
2012-06-20 14:20:00,59.6,59.63,59.48,59.53,88200.0,48.6486,48.6731,48.5507,48.5915,88200.0
2012-06-20 14:25:00,59.53,59.53,59.45,59.46,47900.0,48.5915,48.5915,48.5262,48.5343,47900.0
2012-06-20 14:30:00,59.47,59.51,59.42,59.42,36300.0,48.5425,48.5751,48.5017,48.5017,36300.0
2012-06-20 14:35:00,59.43,59.54,59.42,59.5,90600.0,48.5098,48.5996,48.5017,48.567,90600.0
2012-06-20 14:40:00,59.5,59.55,59.47,59.51,86500.0,48.567,48.6078,48.5425,48.5751,86500.0
2012-06-20 14:45:00,59.52,59.54,59.46,59.49,174500.0,48.5833,48.5996,48.5343,48.5588,174500.0
2012-06-20 14:50:00,59.5,59.51,59.43,59.45,48700.0,48.567,48.5751,48.5098,48.5262,48700.0
2012-06-20 14:55:00,59.44,59.45,59.4,59.41,40500.0,48.518,48.5262,48.4854,48.4935,40500.0
2012-06-20 15:00:00,59.42,59.43,59.37,59.41,37000.0,48.5017,48.5098,48.4609,48.4935,37000.0
2012-06-20 15:05:00,59.42,59.44,59.36,59.36,37900.0,48.5017,48.518,48.4527,48.4527,37900.0
2012-06-20 15:10:00,59.36,59.46,59.36,59.41,49700.0,48.4527,48.5343,48.4527,48.4935,49700.0
2012-06-20 15:15:00,59.41,59.41,59.3,59.32,46300.0,48.4935,48.4935,48.4037,48.4201,46300.0
2012-06-20 15:20:00,59.32,59.39,59.3,59.38,55900.0,48.4201,48.4772,48.4037,48.469,55900.0
2012-06-20 15:25:00,59.39,59.47,59.37,59.46,96400.0,48.4772,48.5425,48.4609,48.5343,96400.0
2012-06-20 15:30:00,59.46,59.49,59.38,59.41,119200.0,48.5343,48.5588,48.469,48.4935,119200.0
2012-06-20 15:35:00,59.41,59.46,59.39,59.45,91500.0,48.4935,48.5343,48.4772,48.5262,91500.0
2012-06-20 15:40:00,59.45,59.57,59.41,59.57,95500.0,48.5262,48.6241,48.4935,48.6241,95500.0
2012-06-20 15:45:00,59.57,59.62,59.54,59.59,115600.0,48.6241,48.6649,48.5996,48.6404,115600.0
2012-06-20 15:50:00,59.59,59.59,59.48,59.5,114300.0,48.6404,48.6404,48.5507,48.567,114300.0
2012-06-20 15:55:00,59.5,59.6,59.5,59.59,190600.0,48.567,48.6486,48.567,48.6404,190600.0
2012-06-21 09:30:00,59.97,60.04,59.8,59.84,173900.0,48.9506,49.0078,48.8119,48.8445,173900.0
2012-06-21 09:35:00,59.88,59.94,59.85,59.91,152700.0,48.8772,48.9261,48.8527,48.9016,152700.0
2012-06-21 09:40:00,59.91,59.94,59.85,59.88,79000.0,48.9016,48.9261,48.8527,48.8772,79000.0
2012-06-21 09:45:00,59.88,60.04,59.85,59.85,98000.0,48.8772,49.0078,48.8527,48.8527,98000.0
2012-06-21 09:50:00,59.83,59.96,59.83,59.94,75200.0,48.8363,48.9425,48.8363,48.9261,75200.0
2012-06-21 09:55:00,59.94,59.98,59.74,59.82,78900.0,48.9261,48.9588,48.7629,48.8282,78900.0
2012-06-21 10:00:00,59.81,59.81,59.69,59.79,75900.0,48.82,48.82,48.7221,48.8037,75900.0
2012-06-21 10:05:00,59.79,59.83,59.57,59.6,115000.0,48.8037,48.8363,48.6241,48.6486,115000.0
2012-06-21 10:10:00,59.61,59.7,59.55,59.67,93500.0,48.6568,48.7302,48.6078,48.7057,93500.0
2012-06-21 10:15:00,59.68,59.7,59.6,59.62,64300.0,48.7139,48.7302,48.6486,48.6649,64300.0
2012-06-21 10:20:00,59.62,59.75,59.62,59.72,36500.0,48.6649,48.771,48.6649,48.7466,36500.0
2012-06-21 10:25:00,59.72,59.82,59.62,59.78,66900.0,48.7466,48.8282,48.6649,48.7955,66900.0
2012-06-21 10:30:00,59.79,59.79,59.72,59.74,31300.0,48.8037,48.8037,48.7466,48.7629,31300.0
2012-06-21 10:35:00,59.74,59.77,59.6,59.6,41300.0,48.7629,48.7874,48.6486,48.6486,41300.0
2012-06-21 10:40:00,59.6,59.63,59.57,59.61,33500.0,48.6486,48.6731,48.6241,48.6568,33500.0
2012-06-21 10:45:00,59.62,59.66,59.56,59.6,31600.0,48.6649,48.6976,48.616,48.6486,31600.0
2012-06-21 10:50:00,59.6,59.71,59.58,59.66,30900.0,48.6486,48.7384,48.6323,48.6976,30900.0
2012-06-21 10:55:00,59.66,59.66,59.56,59.61,27800.0,48.6976,48.6976,48.616,48.6568,27800.0
2012-06-21 11:00:00,59.58,59.61,59.48,59.48,88100.0,48.6323,48.6568,48.5507,48.5507,88100.0
2012-06-21 11:05:00,59.48,59.49,59.37,59.37,42700.0,48.5507,48.5588,48.4609,48.4609,42700.0
2012-06-21 11:10:00,59.36,59.38,59.31,59.35,50300.0,48.4527,48.469,48.4119,48.4445,50300.0
2012-06-21 11:15:00,59.34,59.5,59.34,59.49,33700.0,48.4364,48.567,48.4364,48.5588,33700.0
2012-06-21 11:20:00,59.5,59.5,59.4,59.45,43100.0,48.567,48.567,48.4854,48.5262,43100.0
2012-06-21 11:25:00,59.44,59.45,59.33,59.41,50000.0,48.518,48.5262,48.4282,48.4935,50000.0
2012-06-21 11:30:00,59.41,59.41,59.32,59.39,38600.0,48.4935,48.4935,48.4201,48.4772,38600.0
2012-06-21 11:35:00,59.39,59.39,59.32,59.39,24000.0,48.4772,48.4772,48.4201,48.4772,24000.0
2012-06-21 11:40:00,59.39,59.44,59.32,59.41,45400.0,48.4772,48.518,48.4201,48.4935,45400.0
2012-06-21 11:45:00,59.41,59.45,59.4,59.4,28700.0,48.4935,48.5262,48.4854,48.4854,28700.0
2012-06-21 11:50:00,59.4,59.45,59.37,59.45,39500.0,48.4854,48.5262,48.4609,48.5262,39500.0
2012-06-21 11:55:00,59.45,59.51,59.44,59.44,50000.0,48.5262,48.5751,48.518,48.518,50000.0
2012-06-21 12:00:00,59.45,59.48,59.41,59.44,60500.0,48.5262,48.5507,48.4935,48.518,60500.0
2012-06-21 12:05:00,59.45,59.46,59.35,59.39,37500.0,48.5262,48.5343,48.4445,48.4772,37500.0
2012-06-21 12:10:00,59.39,59.4,59.3,59.31,36600.0,48.4772,48.4854,48.4037,48.4119,36600.0
2012-06-21 12:15:00,59.32,59.32,59.25,59.26,25700.0,48.4201,48.4201,48.3629,48.3711,25700.0
2012-06-21 12:20:00,59.26,59.29,59.12,59.12,65200.0,48.3711,48.3956,48.2568,48.2568,65200.0
2012-06-21 12:25:00,59.11,59.17,59.04,59.12,86600.0,48.2486,48.2976,48.1915,48.2568,86600.0
2012-06-21 12:30:00,59.12,59.14,59.08,59.09,24100.0,48.2568,48.2731,48.2242,48.2323,24100.0
2012-06-21 12:35:00,59.09,59.22,59.09,59.15,33700.0,48.2323,48.3384,48.2323,48.2813,33700.0
2012-06-21 12:40:00,59.15,59.15,59.03,59.07,46300.0,48.2813,48.2813,48.1833,48.216,46300.0
2012-06-21 12:45:00,59.07,59.14,59.05,59.09,22900.0,48.216,48.2731,48.1997,48.2323,22900.0
2012-06-21 12:50:00,59.08,59.1,59.03,59.04,33500.0,48.2242,48.2405,48.1833,48.1915,33500.0
2012-06-21 12:55:00,59.04,59.08,58.98,59.0,33500.0,48.1915,48.2242,48.1425,48.1589,33500.0
2012-06-21 13:00:00,59.0,59.01,58.95,59.0,68100.0,48.1589,48.167,48.118,48.1589,68100.0
2012-06-21 13:05:00,59.0,59.01,58.95,58.97,47600.0,48.1589,48.167,48.118,48.1344,47600.0
2012-06-21 13:10:00,58.98,58.99,58.85,58.87,40900.0,48.1425,48.1507,48.0364,48.0527,40900.0
2012-06-21 13:15:00,58.87,58.95,58.86,58.86,21800.0,48.0527,48.118,48.0446,48.0446,21800.0
2012-06-21 13:20:00,58.85,58.95,58.83,58.84,34700.0,48.0364,48.118,48.0201,48.0283,34700.0
2012-06-21 13:25:00,58.84,58.88,58.82,58.84,29300.0,48.0283,48.0609,48.0119,48.0283,29300.0
2012-06-21 13:30:00,58.85,58.89,58.81,58.84,47100.0,48.0364,48.0691,48.0038,48.0283,47100.0
2012-06-21 13:35:00,58.84,58.85,58.75,58.77,60400.0,48.0283,48.0364,47.9548,47.9711,60400.0
2012-06-21 13:40:00,58.77,58.8,58.72,58.77,36100.0,47.9711,47.9956,47.9303,47.9711,36100.0
2012-06-21 13:45:00,58.78,58.8,58.73,58.75,29500.0,47.9793,47.9956,47.9385,47.9548,29500.0
2012-06-21 13:50:00,58.75,58.75,58.7,58.72,48400.0,47.9548,47.9548,47.914,47.9303,48400.0
2012-06-21 13:55:00,58.72,58.74,58.7,58.71,41100.0,47.9303,47.9466,47.914,47.9221,41100.0
2012-06-21 14:00:00,58.71,58.78,58.69,58.78,26900.0,47.9221,47.9793,47.9058,47.9793,26900.0
2012-06-21 14:05:00,58.78,58.78,58.65,58.65,45800.0,47.9793,47.9793,47.8732,47.8732,45800.0
2012-06-21 14:10:00,58.66,58.72,58.64,58.68,44800.0,47.8813,47.9303,47.865,47.8977,44800.0
2012-06-21 14:15:00,58.69,58.73,58.65,58.68,48600.0,47.9058,47.9385,47.8732,47.8977,48600.0
2012-06-21 14:20:00,58.68,58.71,58.6,58.6,35600.0,47.8977,47.9221,47.8324,47.8324,35600.0
2012-06-21 14:25:00,58.6,58.6,58.5,58.51,71900.0,47.8324,47.8324,47.7507,47.7589,71900.0
2012-06-21 14:30:00,58.52,58.52,58.4,58.4,77300.0,47.7671,47.7671,47.6691,47.6691,77300.0
2012-06-21 14:35:00,58.4,58.48,58.38,58.41,68200.0,47.6691,47.7344,47.6528,47.6773,68200.0
2012-06-21 14:40:00,58.42,58.5,58.41,58.44,54900.0,47.6854,47.7507,47.6773,47.7018,54900.0
2012-06-21 14:45:00,58.44,58.47,58.38,58.47,41600.0,47.7018,47.7262,47.6528,47.7262,41600.0
2012-06-21 14:50:00,58.46,58.48,58.41,58.41,43000.0,47.7181,47.7344,47.6773,47.6773,43000.0
2012-06-21 14:55:00,58.42,58.52,58.38,58.48,49200.0,47.6854,47.7671,47.6528,47.7344,49200.0
2012-06-21 15:00:00,58.48,58.49,58.39,58.47,53800.0,47.7344,47.7426,47.6609,47.7262,53800.0
2012-06-21 15:05:00,58.46,58.46,58.36,58.44,76400.0,47.7181,47.7181,47.6365,47.7018,76400.0
2012-06-21 15:10:00,58.44,58.45,58.37,58.41,77300.0,47.7018,47.7099,47.6446,47.6773,77300.0
2012-06-21 15:15:00,58.41,58.47,58.36,58.47,96500.0,47.6773,47.7262,47.6365,47.7262,96500.0
2012-06-21 15:20:00,58.47,58.52,58.39,58.52,100300.0,47.7262,47.7671,47.6609,47.7671,100300.0
2012-06-21 15:25:00,58.53,58.56,58.52,58.55,60800.0,47.7752,47.7997,47.7671,47.7915,60800.0
2012-06-21 15:30:00,58.55,58.56,58.47,58.47,89600.0,47.7915,47.7997,47.7262,47.7262,89600.0
2012-06-21 15:35:00,58.47,58.64,58.47,58.58,69200.0,47.7262,47.865,47.7262,47.816,69200.0
2012-06-21 15:40:00,58.58,58.59,58.42,58.42,110500.0,47.816,47.8242,47.6854,47.6854,110500.0
2012-06-21 15:45:00,58.42,58.44,58.3,58.34,159700.0,47.6854,47.7018,47.5875,47.6201,159700.0
2012-06-21 15:50:00,58.34,58.4,58.28,58.3,190900.0,47.6201,47.6691,47.5712,47.5875,190900.0
2012-06-21 15:55:00,58.3,58.38,58.27,58.34,286000.0,47.5875,47.6528,47.563,47.6201,286000.0
2012-06-22 09:30:00,58.5,58.99,58.5,58.74,70500.0,47.7507,48.1507,47.7507,47.9466,70500.0
2012-06-22 09:35:00,58.73,58.77,58.64,58.7,35100.0,47.9385,47.9711,47.865,47.914,35100.0
2012-06-22 09:40:00,58.71,58.83,58.59,58.68,49600.0,47.9221,48.0201,47.8242,47.8977,49600.0
2012-06-22 09:45:00,58.67,58.94,58.65,58.91,37800.0,47.8895,48.1099,47.8732,48.0854,37800.0
2012-06-22 09:50:00,58.92,58.95,58.82,58.83,34600.0,48.0936,48.118,48.0119,48.0201,34600.0
2012-06-22 09:55:00,58.83,58.84,58.53,58.62,49800.0,48.0201,48.0283,47.7752,47.8487,49800.0
2012-06-22 10:00:00,58.63,58.67,58.58,58.64,38400.0,47.8568,47.8895,47.816,47.865,38400.0
2012-06-22 10:05:00,58.65,58.73,58.61,58.63,36200.0,47.8732,47.9385,47.8405,47.8568,36200.0
2012-06-22 10:10:00,58.63,58.74,58.63,58.69,30800.0,47.8568,47.9466,47.8568,47.9058,30800.0
2012-06-22 10:15:00,58.69,58.73,58.52,58.53,39800.0,47.9058,47.9385,47.7671,47.7752,39800.0
2012-06-22 10:20:00,58.52,58.56,58.47,58.48,41100.0,47.7671,47.7997,47.7262,47.7344,41100.0
2012-06-22 10:25:00,58.48,58.54,58.43,58.51,32200.0,47.7344,47.7834,47.6936,47.7589,32200.0
2012-06-22 10:30:00,58.51,58.64,58.46,58.64,21100.0,47.7589,47.865,47.7181,47.865,21100.0
2012-06-22 10:35:00,58.64,58.73,58.64,58.71,30000.0,47.865,47.9385,47.865,47.9221,30000.0
2012-06-22 10:40:00,58.71,58.76,58.7,58.74,15200.0,47.9221,47.963,47.914,47.9466,15200.0
2012-06-22 10:45:00,58.74,58.75,58.69,58.69,34300.0,47.9466,47.9548,47.9058,47.9058,34300.0
2012-06-22 10:50:00,58.68,58.83,58.68,58.81,22000.0,47.8977,48.0201,47.8977,48.0038,22000.0
2012-06-22 10:55:00,58.82,58.9,58.79,58.83,31300.0,48.0119,48.0772,47.9874,48.0201,31300.0
2012-06-22 11:00:00,58.84,58.84,58.77,58.8,82700.0,48.0283,48.0283,47.9711,47.9956,82700.0
2012-06-22 11:05:00,58.8,58.81,58.7,58.77,24200.0,47.9956,48.0038,47.914,47.9711,24200.0
2012-06-22 11:10:00,58.77,58.81,58.77,58.8,14000.0,47.9711,48.0038,47.9711,47.9956,14000.0
2012-06-22 11:15:00,58.8,58.81,58.75,58.77,32600.0,47.9956,48.0038,47.9548,47.9711,32600.0
2012-06-22 11:20:00,58.78,58.82,58.77,58.79,63900.0,47.9793,48.0119,47.9711,47.9874,63900.0
2012-06-22 11:25:00,58.78,58.8,58.7,58.71,38900.0,47.9793,47.9956,47.914,47.9221,38900.0
2012-06-22 11:30:00,58.72,58.78,58.72,58.75,20900.0,47.9303,47.9793,47.9303,47.9548,20900.0
2012-06-22 11:35:00,58.75,58.76,58.71,58.72,27500.0,47.9548,47.963,47.9221,47.9303,27500.0
2012-06-22 11:40:00,58.73,58.76,58.7,58.75,35600.0,47.9385,47.963,47.914,47.9548,35600.0
2012-06-22 11:45:00,58.74,58.75,58.66,58.7,39300.0,47.9466,47.9548,47.8813,47.914,39300.0
2012-06-22 11:50:00,58.71,58.71,58.59,58.6,19600.0,47.9221,47.9221,47.8242,47.8324,19600.0
2012-06-22 11:55:00,58.6,58.71,58.6,58.71,32300.0,47.8324,47.9221,47.8324,47.9221,32300.0
2012-06-22 12:00:00,58.71,58.74,58.69,58.69,22600.0,47.9221,47.9466,47.9058,47.9058,22600.0
2012-06-22 12:05:00,58.69,58.7,58.65,58.68,21100.0,47.9058,47.914,47.8732,47.8977,21100.0
2012-06-22 12:10:00,58.67,58.74,58.66,58.74,15300.0,47.8895,47.9466,47.8813,47.9466,15300.0
2012-06-22 12:15:00,58.74,58.75,58.69,58.72,25200.0,47.9466,47.9548,47.9058,47.9303,25200.0
2012-06-22 12:20:00,58.71,58.72,58.62,58.65,47500.0,47.9221,47.9303,47.8487,47.8732,47500.0
2012-06-22 12:25:00,58.63,58.67,58.59,58.66,59200.0,47.8568,47.8895,47.8242,47.8813,59200.0
2012-06-22 12:30:00,58.64,58.65,58.59,58.6,27600.0,47.865,47.8732,47.8242,47.8324,27600.0
2012-06-22 12:35:00,58.6,58.67,58.6,58.66,119900.0,47.8324,47.8895,47.8324,47.8813,119900.0
2012-06-22 12:40:00,58.65,58.66,58.62,58.63,23300.0,47.8732,47.8813,47.8487,47.8568,23300.0
2012-06-22 12:45:00,58.63,58.65,58.56,58.58,37700.0,47.8568,47.8732,47.7997,47.816,37700.0
2012-06-22 12:50:00,58.59,58.62,58.56,58.59,8900.0,47.8242,47.8487,47.7997,47.8242,8900.0
2012-06-22 12:55:00,58.59,58.59,58.41,58.41,31200.0,47.8242,47.8242,47.6773,47.6773,31200.0
2012-06-22 13:00:00,58.42,58.48,58.42,58.43,36400.0,47.6854,47.7344,47.6854,47.6936,36400.0
2012-06-22 13:05:00,58.43,58.48,58.42,58.48,18100.0,47.6936,47.7344,47.6854,47.7344,18100.0
2012-06-22 13:10:00,58.48,58.51,58.48,58.51,9800.0,47.7344,47.7589,47.7344,47.7589,9800.0
2012-06-22 13:15:00,58.51,58.55,58.5,58.51,29200.0,47.7589,47.7915,47.7507,47.7589,29200.0
2012-06-22 13:20:00,58.51,58.56,58.5,58.53,18300.0,47.7589,47.7997,47.7507,47.7752,18300.0
2012-06-22 13:25:00,58.54,58.62,58.54,58.57,31100.0,47.7834,47.8487,47.7834,47.8079,31100.0
2012-06-22 13:30:00,58.56,58.58,58.55,58.58,15700.0,47.7997,47.816,47.7915,47.816,15700.0
2012-06-22 13:35:00,58.58,58.62,58.57,58.58,21700.0,47.816,47.8487,47.8079,47.816,21700.0
2012-06-22 13:40:00,58.58,58.58,58.53,58.58,22500.0,47.816,47.816,47.7752,47.816,22500.0
2012-06-22 13:45:00,58.58,58.66,58.58,58.61,28600.0,47.816,47.8813,47.816,47.8405,28600.0
2012-06-22 13:50:00,58.61,58.67,58.61,58.66,24500.0,47.8405,47.8895,47.8405,47.8813,24500.0
2012-06-22 13:55:00,58.65,58.71,58.65,58.7,13700.0,47.8732,47.9221,47.8732,47.914,13700.0
2012-06-22 14:00:00,58.71,58.77,58.7,58.76,20200.0,47.9221,47.9711,47.914,47.963,20200.0
2012-06-22 14:05:00,58.77,58.77,58.7,58.75,44400.0,47.9711,47.9711,47.914,47.9548,44400.0
2012-06-22 14:10:00,58.75,58.76,58.7,58.72,22000.0,47.9548,47.963,47.914,47.9303,22000.0
2012-06-22 14:15:00,58.72,58.79,58.71,58.78,42500.0,47.9303,47.9874,47.9221,47.9793,42500.0
2012-06-22 14:20:00,58.79,58.81,58.78,58.8,53800.0,47.9874,48.0038,47.9793,47.9956,53800.0
2012-06-22 14:25:00,58.79,58.87,58.79,58.87,37700.0,47.9874,48.0527,47.9874,48.0527,37700.0
2012-06-22 14:30:00,58.88,58.96,58.87,58.95,61400.0,48.0609,48.1262,48.0527,48.118,61400.0
2012-06-22 14:35:00,58.94,58.96,58.89,58.94,45800.0,48.1099,48.1262,48.0691,48.1099,45800.0
2012-06-22 14:40:00,58.94,58.98,58.93,58.94,32700.0,48.1099,48.1425,48.1017,48.1099,32700.0
2012-06-22 14:45:00,58.95,59.03,58.95,59.03,52700.0,48.118,48.1833,48.118,48.1833,52700.0
2012-06-22 14:50:00,59.03,59.03,58.9,58.93,86900.0,48.1833,48.1833,48.0772,48.1017,86900.0
2012-06-22 14:55:00,58.92,58.93,58.87,58.89,153200.0,48.0936,48.1017,48.0527,48.0691,153200.0
2012-06-22 15:00:00,58.88,58.91,58.86,58.9,56300.0,48.0609,48.0854,48.0446,48.0772,56300.0
2012-06-22 15:05:00,58.9,58.91,58.78,58.8,48300.0,48.0772,48.0854,47.9793,47.9956,48300.0
2012-06-22 15:10:00,58.81,58.88,58.8,58.86,60100.0,48.0038,48.0609,47.9956,48.0446,60100.0
2012-06-22 15:15:00,58.85,58.87,58.79,58.79,60600.0,48.0364,48.0527,47.9874,47.9874,60600.0
2012-06-22 15:20:00,58.79,58.85,58.79,58.84,41700.0,47.9874,48.0364,47.9874,48.0283,41700.0
2012-06-22 15:25:00,58.84,58.88,58.82,58.82,58400.0,48.0283,48.0609,48.0119,48.0119,58400.0
2012-06-22 15:30:00,58.82,58.97,58.82,58.92,93300.0,48.0119,48.1344,48.0119,48.0936,93300.0
2012-06-22 15:35:00,58.92,59.12,58.89,59.12,114700.0,48.0936,48.2568,48.0691,48.2568,114700.0
2012-06-22 15:40:00,59.12,59.24,59.1,59.23,318200.0,48.2568,48.3548,48.2405,48.3466,318200.0
2012-06-22 15:45:00,59.25,59.53,59.23,59.4,604700.0,48.3629,48.5915,48.3466,48.4854,604700.0
2012-06-22 15:50:00,59.41,59.51,59.33,59.4,410000.0,48.4935,48.5751,48.4282,48.4854,410000.0
2012-06-22 15:55:00,59.4,59.4,59.05,59.09,675500.0,48.4854,48.4854,48.1997,48.2323,675500.0
2012-06-25 09:30:00,58.59,58.82,58.41,58.56,175400.0,47.8242,48.0119,47.6773,47.7997,175400.0
2012-06-25 09:35:00,58.58,58.66,58.44,58.46,138100.0,47.816,47.8813,47.7018,47.7181,138100.0
2012-06-25 09:40:00,58.46,58.6,58.42,58.57,111600.0,47.7181,47.8324,47.6854,47.8079,111600.0
2012-06-25 09:45:00,58.57,58.6,58.55,58.59,256800.0,47.8079,47.8324,47.7915,47.8242,256800.0
2012-06-25 09:50:00,58.59,58.87,58.55,58.86,123300.0,47.8242,48.0527,47.7915,48.0446,123300.0
2012-06-25 09:55:00,58.84,59.06,58.84,59.01,166200.0,48.0283,48.2078,48.0283,48.167,166200.0
2012-06-25 10:00:00,59.01,59.1,58.96,58.96,100800.0,48.167,48.2405,48.1262,48.1262,100800.0
2012-06-25 10:05:00,59.0,59.0,58.86,58.88,109600.0,48.1589,48.1589,48.0446,48.0609,109600.0
2012-06-25 10:10:00,58.88,58.96,58.78,58.86,77900.0,48.0609,48.1262,47.9793,48.0446,77900.0
2012-06-25 10:15:00,58.85,58.9,58.81,58.89,79500.0,48.0364,48.0772,48.0038,48.0691,79500.0
2012-06-25 10:20:00,58.9,58.91,58.78,58.82,44500.0,48.0772,48.0854,47.9793,48.0119,44500.0
2012-06-25 10:25:00,58.83,58.84,58.74,58.77,66400.0,48.0201,48.0283,47.9466,47.9711,66400.0
2012-06-25 10:30:00,58.77,58.89,58.75,58.76,37900.0,47.9711,48.0691,47.9548,47.963,37900.0
2012-06-25 10:35:00,58.75,58.8,58.69,58.7,40100.0,47.9548,47.9956,47.9058,47.914,40100.0
2012-06-25 10:40:00,58.7,58.76,58.68,58.76,59000.0,47.914,47.963,47.8977,47.963,59000.0
2012-06-25 10:45:00,58.75,58.76,58.65,58.67,64900.0,47.9548,47.963,47.8732,47.8895,64900.0
2012-06-25 10:50:00,58.67,58.67,58.45,58.51,118200.0,47.8895,47.8895,47.7099,47.7589,118200.0
2012-06-25 10:55:00,58.52,58.56,58.45,58.48,115400.0,47.7671,47.7997,47.7099,47.7344,115400.0
2012-06-25 11:00:00,58.48,58.6,58.48,58.58,45800.0,47.7344,47.8324,47.7344,47.816,45800.0
2012-06-25 11:05:00,58.58,58.63,58.54,58.58,92600.0,47.816,47.8568,47.7834,47.816,92600.0
2012-06-25 11:10:00,58.58,58.6,58.53,58.59,60800.0,47.816,47.8324,47.7752,47.8242,60800.0
2012-06-25 11:15:00,58.59,58.64,58.59,58.64,52300.0,47.8242,47.865,47.8242,47.865,52300.0
2012-06-25 11:20:00,58.64,58.64,58.6,58.62,48800.0,47.865,47.865,47.8324,47.8487,48800.0
2012-06-25 11:25:00,58.62,58.62,58.54,58.55,40500.0,47.8487,47.8487,47.7834,47.7915,40500.0
2012-06-25 11:30:00,58.55,58.55,58.43,58.43,15900.0,47.7915,47.7915,47.6936,47.6936,15900.0
2012-06-25 11:35:00,58.43,58.43,58.31,58.31,29500.0,47.6936,47.6936,47.5956,47.5956,29500.0
2012-06-25 11:40:00,58.3,58.34,58.28,58.31,30900.0,47.5875,47.6201,47.5712,47.5956,30900.0
2012-06-25 11:45:00,58.32,58.35,58.29,58.3,37300.0,47.6038,47.6283,47.5793,47.5875,37300.0
2012-06-25 11:50:00,58.3,58.3,58.27,58.28,31600.0,47.5875,47.5875,47.563,47.5712,31600.0
2012-06-25 11:55:00,58.28,58.3,58.23,58.25,75600.0,47.5712,47.5875,47.5303,47.5467,75600.0
2012-06-25 12:00:00,58.26,58.3,58.24,58.28,53100.0,47.5548,47.5875,47.5385,47.5712,53100.0
2012-06-25 12:05:00,58.28,58.34,58.28,58.34,56200.0,47.5712,47.6201,47.5712,47.6201,56200.0
2012-06-25 12:10:00,58.34,58.34,58.29,58.29,37600.0,47.6201,47.6201,47.5793,47.5793,37600.0
2012-06-25 12:15:00,58.29,58.33,58.28,58.32,70400.0,47.5793,47.612,47.5712,47.6038,70400.0
2012-06-25 12:20:00,58.35,58.37,58.3,58.3,32000.0,47.6283,47.6446,47.5875,47.5875,32000.0
2012-06-25 12:25:00,58.31,58.34,58.29,58.32,132400.0,47.5956,47.6201,47.5793,47.6038,132400.0
2012-06-25 12:30:00,58.32,58.33,58.29,58.3,41700.0,47.6038,47.612,47.5793,47.5875,41700.0
2012-06-25 12:35:00,58.3,58.3,58.27,58.3,26300.0,47.5875,47.5875,47.563,47.5875,26300.0
2012-06-25 12:40:00,58.29,58.37,58.29,58.35,70600.0,47.5793,47.6446,47.5793,47.6283,70600.0
2012-06-25 12:45:00,58.35,58.39,58.35,58.36,53100.0,47.6283,47.6609,47.6283,47.6365,53100.0
2012-06-25 12:50:00,58.36,58.36,58.28,58.3,53100.0,47.6365,47.6365,47.5712,47.5875,53100.0
2012-06-25 12:55:00,58.3,58.3,58.27,58.29,39700.0,47.5875,47.5875,47.563,47.5793,39700.0
2012-06-25 13:00:00,58.29,58.3,58.27,58.28,33900.0,47.5793,47.5875,47.563,47.5712,33900.0
2012-06-25 13:05:00,58.28,58.29,58.26,58.26,36100.0,47.5712,47.5793,47.5548,47.5548,36100.0
2012-06-25 13:10:00,58.27,58.27,58.24,58.24,50100.0,47.563,47.563,47.5385,47.5385,50100.0
2012-06-25 13:15:00,58.24,58.25,58.23,58.23,40400.0,47.5385,47.5467,47.5303,47.5303,40400.0
2012-06-25 13:20:00,58.24,58.24,58.12,58.15,72400.0,47.5385,47.5385,47.4406,47.465,72400.0
2012-06-25 13:25:00,58.15,58.17,58.13,58.14,48800.0,47.465,47.4814,47.4487,47.4569,48800.0
2012-06-25 13:30:00,58.13,58.24,58.1,58.24,76100.0,47.4487,47.5385,47.4242,47.5385,76100.0
2012-06-25 13:35:00,58.23,58.24,58.18,58.19,43500.0,47.5303,47.5385,47.4895,47.4977,43500.0
2012-06-25 13:40:00,58.19,58.22,58.11,58.11,47900.0,47.4977,47.5222,47.4324,47.4324,47900.0
2012-06-25 13:45:00,58.11,58.12,58.05,58.05,65800.0,47.4324,47.4406,47.3834,47.3834,65800.0
2012-06-25 13:50:00,58.05,58.08,58.0,58.03,52900.0,47.3834,47.4079,47.3426,47.3671,52900.0
2012-06-25 13:55:00,58.03,58.09,58.0,58.07,47800.0,47.3671,47.4161,47.3426,47.3997,47800.0
2012-06-25 14:00:00,58.07,58.07,58.01,58.01,51900.0,47.3997,47.3997,47.3508,47.3508,51900.0
2012-06-25 14:05:00,58.0,58.01,57.96,57.98,65100.0,47.3426,47.3508,47.31,47.3263,65100.0
2012-06-25 14:10:00,57.98,58.03,57.94,57.94,50400.0,47.3263,47.3671,47.2936,47.2936,50400.0
2012-06-25 14:15:00,57.95,58.05,57.93,57.97,77000.0,47.3018,47.3834,47.2855,47.3181,77000.0
2012-06-25 14:20:00,57.97,57.97,57.9,57.95,56900.0,47.3181,47.3181,47.261,47.3018,56900.0
2012-06-25 14:25:00,57.96,57.96,57.86,57.9,75300.0,47.31,47.31,47.2283,47.261,75300.0
2012-06-25 14:30:00,57.9,57.92,57.82,57.82,58900.0,47.261,47.2773,47.1957,47.1957,58900.0
2012-06-25 14:35:00,57.83,57.92,57.79,57.91,68400.0,47.2038,47.2773,47.1712,47.2691,68400.0
2012-06-25 14:40:00,57.92,57.92,57.81,57.82,79600.0,47.2773,47.2773,47.1875,47.1957,79600.0
2012-06-25 14:45:00,57.82,57.83,57.77,57.78,71400.0,47.1957,47.2038,47.1549,47.163,71400.0
2012-06-25 14:50:00,57.78,57.79,57.72,57.72,75500.0,47.163,47.1712,47.1141,47.1141,75500.0
2012-06-25 14:55:00,57.73,57.76,57.69,57.69,74000.0,47.1222,47.1467,47.0896,47.0896,74000.0
2012-06-25 15:00:00,57.69,57.71,57.65,57.66,75800.0,47.0896,47.1059,47.0569,47.0651,75800.0
2012-06-25 15:05:00,57.66,57.78,57.65,57.77,86200.0,47.0651,47.163,47.0569,47.1549,86200.0
2012-06-25 15:10:00,57.77,57.87,57.77,57.85,103200.0,47.1549,47.2365,47.1549,47.2202,103200.0
2012-06-25 15:15:00,57.84,57.85,57.76,57.84,81000.0,47.212,47.2202,47.1467,47.212,81000.0
2012-06-25 15:20:00,57.84,57.91,57.82,57.88,88700.0,47.212,47.2691,47.1957,47.2447,88700.0
2012-06-25 15:25:00,57.88,57.94,57.87,57.89,80500.0,47.2447,47.2936,47.2365,47.2528,80500.0
2012-06-25 15:30:00,57.88,57.88,57.78,57.79,113900.0,47.2447,47.2447,47.163,47.1712,113900.0
2012-06-25 15:35:00,57.78,57.86,57.76,57.82,115200.0,47.163,47.2283,47.1467,47.1957,115200.0
2012-06-25 15:40:00,57.82,57.88,57.74,57.79,145300.0,47.1957,47.2447,47.1304,47.1712,145300.0
2012-06-25 15:45:00,57.79,57.82,57.77,57.8,125100.0,47.1712,47.1957,47.1549,47.1794,125100.0
2012-06-25 15:50:00,57.8,57.81,57.66,57.69,261700.0,47.1794,47.1875,47.0651,47.0896,261700.0
2012-06-25 15:55:00,57.68,57.76,57.65,57.69,523300.0,47.0814,47.1467,47.0569,47.0896,523300.0
2012-06-26 09:30:00,57.66,58.0,57.24,57.28,131500.0,47.0651,47.3426,46.7223,46.7549,131500.0
2012-06-26 09:35:00,57.28,57.65,57.23,57.62,53000.0,46.7549,47.0569,46.7141,47.0324,53000.0
2012-06-26 09:40:00,57.58,57.87,57.57,57.83,68200.0,46.9998,47.2365,46.9916,47.2038,68200.0
2012-06-26 09:45:00,57.83,57.96,57.77,57.8,59900.0,47.2038,47.31,47.1549,47.1794,59900.0
2012-06-26 09:50:00,57.8,57.84,57.7,57.71,95200.0,47.1794,47.212,47.0977,47.1059,95200.0
2012-06-26 09:55:00,57.71,57.78,57.62,57.78,109100.0,47.1059,47.163,47.0324,47.163,109100.0
2012-06-26 10:00:00,57.78,57.83,57.63,57.66,165900.0,47.163,47.2038,47.0406,47.0651,165900.0
2012-06-26 10:05:00,57.65,57.75,57.62,57.71,116600.0,47.0569,47.1385,47.0324,47.1059,116600.0
2012-06-26 10:10:00,57.7,57.72,57.61,57.71,73800.0,47.0977,47.1141,47.0243,47.1059,73800.0
2012-06-26 10:15:00,57.72,57.75,57.67,57.68,81900.0,47.1141,47.1385,47.0732,47.0814,81900.0
2012-06-26 10:20:00,57.68,57.74,57.64,57.71,55500.0,47.0814,47.1304,47.0488,47.1059,55500.0
2012-06-26 10:25:00,57.72,57.79,57.7,57.79,50700.0,47.1141,47.1712,47.0977,47.1712,50700.0
2012-06-26 10:30:00,57.79,57.97,57.76,57.96,52600.0,47.1712,47.3181,47.1467,47.31,52600.0
2012-06-26 10:35:00,57.97,58.0,57.83,57.95,83700.0,47.3181,47.3426,47.2038,47.3018,83700.0
2012-06-26 10:40:00,57.96,58.13,57.95,58.11,79100.0,47.31,47.4487,47.3018,47.4324,79100.0
2012-06-26 10:45:00,58.12,58.2,57.98,58.06,142500.0,47.4406,47.5059,47.3263,47.3916,142500.0
2012-06-26 10:50:00,58.05,58.25,58.04,58.23,92600.0,47.3834,47.5467,47.3753,47.5303,92600.0
2012-06-26 10:55:00,58.23,58.29,58.13,58.2,73500.0,47.5303,47.5793,47.4487,47.5059,73500.0
2012-06-26 11:00:00,58.2,58.4,58.2,58.32,100400.0,47.5059,47.6691,47.5059,47.6038,100400.0
2012-06-26 11:05:00,58.32,58.38,58.2,58.22,77900.0,47.6038,47.6528,47.5059,47.5222,77900.0
2012-06-26 11:10:00,58.21,58.22,58.03,58.1,133800.0,47.514,47.5222,47.3671,47.4242,133800.0
2012-06-26 11:15:00,58.08,58.17,58.05,58.14,52700.0,47.4079,47.4814,47.3834,47.4569,52700.0
2012-06-26 11:20:00,58.14,58.14,58.07,58.07,32300.0,47.4569,47.4569,47.3997,47.3997,32300.0
2012-06-26 11:25:00,58.07,58.13,58.05,58.08,24200.0,47.3997,47.4487,47.3834,47.4079,24200.0
2012-06-26 11:30:00,58.09,58.23,58.07,58.14,27900.0,47.4161,47.5303,47.3997,47.4569,27900.0
2012-06-26 11:35:00,58.15,58.22,58.13,58.19,26800.0,47.465,47.5222,47.4487,47.4977,26800.0
2012-06-26 11:40:00,58.19,58.23,58.13,58.16,24000.0,47.4977,47.5303,47.4487,47.4732,24000.0
2012-06-26 11:45:00,58.16,58.21,58.12,58.17,29100.0,47.4732,47.514,47.4406,47.4814,29100.0
2012-06-26 11:50:00,58.18,58.3,58.18,58.29,30000.0,47.4895,47.5875,47.4895,47.5793,30000.0
2012-06-26 11:55:00,58.28,58.31,58.18,58.2,32200.0,47.5712,47.5956,47.4895,47.5059,32200.0
2012-06-26 12:00:00,58.21,58.21,58.1,58.11,93000.0,47.514,47.514,47.4242,47.4324,93000.0
2012-06-26 12:05:00,58.11,58.14,58.06,58.08,78300.0,47.4324,47.4569,47.3916,47.4079,78300.0
2012-06-26 12:10:00,58.08,58.14,58.0,58.01,54300.0,47.4079,47.4569,47.3426,47.3508,54300.0
2012-06-26 12:15:00,58.0,58.08,58.0,58.06,29900.0,47.3426,47.4079,47.3426,47.3916,29900.0
2012-06-26 12:20:00,58.06,58.13,58.05,58.12,39000.0,47.3916,47.4487,47.3834,47.4406,39000.0
2012-06-26 12:25:00,58.13,58.14,58.07,58.1,17900.0,47.4487,47.4569,47.3997,47.4242,17900.0
2012-06-26 12:30:00,58.1,58.14,58.05,58.07,69400.0,47.4242,47.4569,47.3834,47.3997,69400.0
2012-06-26 12:35:00,58.07,58.11,58.04,58.1,32500.0,47.3997,47.4324,47.3753,47.4242,32500.0
2012-06-26 12:40:00,58.11,58.16,58.09,58.15,86700.0,47.4324,47.4732,47.4161,47.465,86700.0
2012-06-26 12:45:00,58.16,58.17,58.1,58.12,64900.0,47.4732,47.4814,47.4242,47.4406,64900.0
2012-06-26 12:50:00,58.13,58.19,58.13,58.15,82500.0,47.4487,47.4977,47.4487,47.465,82500.0
2012-06-26 12:55:00,58.15,58.18,58.13,58.17,65300.0,47.465,47.4895,47.4487,47.4814,65300.0
2012-06-26 13:00:00,58.16,58.18,58.15,58.15,54000.0,47.4732,47.4895,47.465,47.465,54000.0
2012-06-26 13:05:00,58.15,58.17,58.14,58.17,78100.0,47.465,47.4814,47.4569,47.4814,78100.0
2012-06-26 13:10:00,58.17,58.21,58.14,58.14,50100.0,47.4814,47.514,47.4569,47.4569,50100.0
2012-06-26 13:15:00,58.15,58.2,58.14,58.18,29200.0,47.465,47.5059,47.4569,47.4895,29200.0
2012-06-26 13:20:00,58.18,58.2,58.14,58.19,86000.0,47.4895,47.5059,47.4569,47.4977,86000.0
2012-06-26 13:25:00,58.2,58.22,58.15,58.16,99000.0,47.5059,47.5222,47.465,47.4732,99000.0
2012-06-26 13:30:00,58.16,58.2,58.14,58.19,70300.0,47.4732,47.5059,47.4569,47.4977,70300.0
2012-06-26 13:35:00,58.19,58.26,58.18,58.23,47400.0,47.4977,47.5548,47.4895,47.5303,47400.0
2012-06-26 13:40:00,58.24,58.27,58.19,58.23,70700.0,47.5385,47.563,47.4977,47.5303,70700.0
2012-06-26 13:45:00,58.22,58.25,58.21,58.23,34300.0,47.5222,47.5467,47.514,47.5303,34300.0
2012-06-26 13:50:00,58.23,58.24,58.16,58.17,40900.0,47.5303,47.5385,47.4732,47.4814,40900.0
2012-06-26 13:55:00,58.17,58.18,58.13,58.16,44900.0,47.4814,47.4895,47.4487,47.4732,44900.0
2012-06-26 14:00:00,58.16,58.27,58.16,58.22,68300.0,47.4732,47.563,47.4732,47.5222,68300.0
2012-06-26 14:05:00,58.23,58.36,58.23,58.36,43500.0,47.5303,47.6365,47.5303,47.6365,43500.0
2012-06-26 14:10:00,58.36,58.47,58.36,58.46,46500.0,47.6365,47.7262,47.6365,47.7181,46500.0
2012-06-26 14:15:00,58.46,58.54,58.43,58.53,72300.0,47.7181,47.7834,47.6936,47.7752,72300.0
2012-06-26 14:20:00,58.54,58.59,58.49,58.55,93500.0,47.7834,47.8242,47.7426,47.7915,93500.0
2012-06-26 14:25:00,58.55,58.57,58.48,58.53,66300.0,47.7915,47.8079,47.7344,47.7752,66300.0
2012-06-26 14:30:00,58.54,58.54,58.43,58.49,83000.0,47.7834,47.7834,47.6936,47.7426,83000.0
2012-06-26 14:35:00,58.5,58.51,58.46,58.51,58300.0,47.7507,47.7589,47.7181,47.7589,58300.0
2012-06-26 14:40:00,58.51,58.59,58.49,58.58,42700.0,47.7589,47.8242,47.7426,47.816,42700.0
2012-06-26 14:45:00,58.57,58.59,58.46,58.47,35700.0,47.8079,47.8242,47.7181,47.7262,35700.0
2012-06-26 14:50:00,58.47,58.49,58.3,58.48,98700.0,47.7262,47.7426,47.5875,47.7344,98700.0
2012-06-26 14:55:00,58.48,58.55,58.48,58.55,71700.0,47.7344,47.7915,47.7344,47.7915,71700.0
2012-06-26 15:00:00,58.55,58.6,58.52,58.58,68800.0,47.7915,47.8324,47.7671,47.816,68800.0
2012-06-26 15:05:00,58.57,58.66,58.52,58.62,81400.0,47.8079,47.8813,47.7671,47.8487,81400.0
2012-06-26 15:10:00,58.62,58.67,58.59,58.65,63700.0,47.8487,47.8895,47.8242,47.8732,63700.0
2012-06-26 15:15:00,58.65,58.95,58.64,58.95,205200.0,47.8732,48.118,47.865,48.118,205200.0
2012-06-26 15:20:00,58.94,59.02,58.85,58.98,218400.0,48.1099,48.1752,48.0364,48.1425,218400.0
2012-06-26 15:25:00,58.99,59.05,58.87,59.01,146200.0,48.1507,48.1997,48.0527,48.167,146200.0
2012-06-26 15:30:00,59.01,59.03,58.92,59.02,207900.0,48.167,48.1833,48.0936,48.1752,207900.0
2012-06-26 15:35:00,59.02,59.05,58.97,59.02,154900.0,48.1752,48.1997,48.1344,48.1752,154900.0
2012-06-26 15:40:00,59.02,59.16,59.01,59.11,225200.0,48.1752,48.2895,48.167,48.2486,225200.0
2012-06-26 15:45:00,59.09,59.09,58.92,58.92,250100.0,48.2323,48.2323,48.0936,48.0936,250100.0
2012-06-26 15:50:00,58.92,58.96,58.87,58.88,347600.0,48.0936,48.1262,48.0527,48.0609,347600.0
2012-06-26 15:55:00,58.88,58.88,58.77,58.79,459800.0,48.0609,48.0609,47.9711,47.9874,459800.0
2012-06-27 09:30:00,59.5,60.3,58.82,60.29,350000.0,48.567,49.22,48.0119,49.2118,350000.0
2012-06-27 09:35:00,60.29,60.6,60.28,60.49,229600.0,49.2118,49.4649,49.2037,49.3751,229600.0
2012-06-27 09:40:00,60.47,60.51,59.66,59.7,225600.0,49.3587,49.3914,48.6976,48.7302,225600.0
2012-06-27 09:45:00,59.69,59.95,59.68,59.69,139900.0,48.7221,48.9343,48.7139,48.7221,139900.0
2012-06-27 09:50:00,59.7,59.74,59.52,59.54,142500.0,48.7302,48.7629,48.5833,48.5996,142500.0
2012-06-27 09:55:00,59.54,59.67,59.5,59.59,68500.0,48.5996,48.7057,48.567,48.6404,68500.0
2012-06-27 10:00:00,59.6,59.75,59.53,59.75,134100.0,48.6486,48.771,48.5915,48.771,134100.0
2012-06-27 10:05:00,59.77,59.84,59.59,59.64,149700.0,48.7874,48.8445,48.6404,48.6813,149700.0
2012-06-27 10:10:00,59.63,59.89,59.59,59.79,119500.0,48.6731,48.8853,48.6404,48.8037,119500.0
2012-06-27 10:15:00,59.79,59.89,59.77,59.79,53500.0,48.8037,48.8853,48.7874,48.8037,53500.0
2012-06-27 10:20:00,59.79,59.87,59.67,59.69,51400.0,48.8037,48.869,48.7057,48.7221,51400.0
2012-06-27 10:25:00,59.67,59.75,59.64,59.66,49000.0,48.7057,48.771,48.6813,48.6976,49000.0
2012-06-27 10:30:00,59.65,59.73,59.61,59.61,73000.0,48.6894,48.7547,48.6568,48.6568,73000.0
2012-06-27 10:35:00,59.62,59.72,59.62,59.67,61600.0,48.6649,48.7466,48.6649,48.7057,61600.0
2012-06-27 10:40:00,59.66,59.67,59.51,59.63,101900.0,48.6976,48.7057,48.5751,48.6731,101900.0
2012-06-27 10:45:00,59.63,59.64,59.58,59.62,58400.0,48.6731,48.6813,48.6323,48.6649,58400.0
2012-06-27 10:50:00,59.62,59.62,59.49,59.49,33800.0,48.6649,48.6649,48.5588,48.5588,33800.0
2012-06-27 10:55:00,59.49,59.55,59.42,59.43,96600.0,48.5588,48.6078,48.5017,48.5098,96600.0
2012-06-27 11:00:00,59.43,59.47,59.38,59.44,122000.0,48.5098,48.5425,48.469,48.518,122000.0
2012-06-27 11:05:00,59.44,59.45,59.36,59.42,102900.0,48.518,48.5262,48.4527,48.5017,102900.0
2012-06-27 11:10:00,59.42,59.43,59.3,59.31,135700.0,48.5017,48.5098,48.4037,48.4119,135700.0
2012-06-27 11:15:00,59.33,59.42,59.28,59.31,86500.0,48.4282,48.5017,48.3874,48.4119,86500.0
2012-06-27 11:20:00,59.31,59.32,59.25,59.29,67400.0,48.4119,48.4201,48.3629,48.3956,67400.0
2012-06-27 11:25:00,59.27,59.33,59.21,59.33,79800.0,48.3792,48.4282,48.3303,48.4282,79800.0
2012-06-27 11:30:00,59.33,59.43,59.33,59.36,54700.0,48.4282,48.5098,48.4282,48.4527,54700.0
2012-06-27 11:35:00,59.37,59.62,59.35,59.6,44100.0,48.4609,48.6649,48.4445,48.6486,44100.0
2012-06-27 11:40:00,59.62,59.78,59.52,59.69,137600.0,48.6649,48.7955,48.5833,48.7221,137600.0
2012-06-27 11:45:00,59.7,59.85,59.67,59.85,78000.0,48.7302,48.8527,48.7057,48.8527,78000.0
2012-06-27 11:50:00,59.84,59.97,59.84,59.94,86200.0,48.8445,48.9506,48.8445,48.9261,86200.0
2012-06-27 11:55:00,59.94,60.0,59.9,59.97,96400.0,48.9261,48.9751,48.8935,48.9506,96400.0
2012-06-27 12:00:00,59.97,60.02,59.93,59.94,90300.0,48.9506,48.9914,48.918,48.9261,90300.0
2012-06-27 12:05:00,59.95,60.13,59.95,60.02,60300.0,48.9343,49.0812,48.9343,48.9914,60300.0
2012-06-27 12:10:00,60.03,60.05,59.96,60.04,63800.0,48.9996,49.0159,48.9425,49.0078,63800.0
2012-06-27 12:15:00,60.02,60.02,59.96,60.0,87800.0,48.9914,48.9914,48.9425,48.9751,87800.0
2012-06-27 12:20:00,59.98,60.11,59.98,60.11,44300.0,48.9588,49.0649,48.9588,49.0649,44300.0
2012-06-27 12:25:00,60.1,60.16,60.08,60.13,37700.0,49.0567,49.1057,49.0404,49.0812,37700.0
2012-06-27 12:30:00,60.13,60.17,60.07,60.1,36400.0,49.0812,49.1139,49.0322,49.0567,36400.0
2012-06-27 12:35:00,60.11,60.22,60.11,60.21,34900.0,49.0649,49.1547,49.0649,49.1465,34900.0
2012-06-27 12:40:00,60.21,60.29,60.18,60.21,144700.0,49.1465,49.2118,49.122,49.1465,144700.0
2012-06-27 12:45:00,60.21,60.35,60.2,60.34,61800.0,49.1465,49.2608,49.1384,49.2526,61800.0
2012-06-27 12:50:00,60.34,60.39,60.25,60.26,59300.0,49.2526,49.2934,49.1792,49.1873,59300.0
2012-06-27 12:55:00,60.26,60.26,60.12,60.12,56400.0,49.1873,49.1873,49.0731,49.0731,56400.0
2012-06-27 13:00:00,60.12,60.12,60.01,60.03,23900.0,49.0731,49.0731,48.9833,48.9996,23900.0
2012-06-27 13:05:00,60.03,60.17,60.03,60.1,47600.0,48.9996,49.1139,48.9996,49.0567,47600.0
2012-06-27 13:10:00,60.12,60.15,60.06,60.1,29000.0,49.0731,49.0975,49.0241,49.0567,29000.0
2012-06-27 13:15:00,60.1,60.18,60.09,60.16,52300.0,49.0567,49.122,49.0486,49.1057,52300.0
2012-06-27 13:20:00,60.17,60.17,60.05,60.06,38400.0,49.1139,49.1139,49.0159,49.0241,38400.0
2012-06-27 13:25:00,60.06,60.07,59.99,60.0,29100.0,49.0241,49.0322,48.9669,48.9751,29100.0
2012-06-27 13:30:00,59.99,60.0,59.9,59.9,20700.0,48.9669,48.9751,48.8935,48.8935,20700.0
2012-06-27 13:35:00,59.91,59.91,59.82,59.87,29000.0,48.9016,48.9016,48.8282,48.869,29000.0
2012-06-27 13:40:00,59.87,59.92,59.87,59.91,23200.0,48.869,48.9098,48.869,48.9016,23200.0
2012-06-27 13:45:00,59.91,59.94,59.86,59.87,61800.0,48.9016,48.9261,48.8608,48.869,61800.0
2012-06-27 13:50:00,59.88,59.88,59.79,59.8,60400.0,48.8772,48.8772,48.8037,48.8119,60400.0
2012-06-27 13:55:00,59.79,59.79,59.71,59.72,41900.0,48.8037,48.8037,48.7384,48.7466,41900.0
2012-06-27 14:00:00,59.72,59.72,59.6,59.61,184100.0,48.7466,48.7466,48.6486,48.6568,184100.0
2012-06-27 14:05:00,59.61,59.61,59.51,59.51,33000.0,48.6568,48.6568,48.5751,48.5751,33000.0
2012-06-27 14:10:00,59.52,59.52,59.4,59.41,59500.0,48.5833,48.5833,48.4854,48.4935,59500.0
2012-06-27 14:15:00,59.41,59.59,59.41,59.57,118700.0,48.4935,48.6404,48.4935,48.6241,118700.0
2012-06-27 14:20:00,59.57,59.59,59.51,59.53,47700.0,48.6241,48.6404,48.5751,48.5915,47700.0
2012-06-27 14:25:00,59.53,59.56,59.51,59.54,78100.0,48.5915,48.616,48.5751,48.5996,78100.0
2012-06-27 14:30:00,59.54,59.54,59.46,59.53,77500.0,48.5996,48.5996,48.5343,48.5915,77500.0
2012-06-27 14:35:00,59.52,59.53,59.47,59.47,39600.0,48.5833,48.5915,48.5425,48.5425,39600.0
2012-06-27 14:40:00,59.46,59.46,59.3,59.35,78100.0,48.5343,48.5343,48.4037,48.4445,78100.0
2012-06-27 14:45:00,59.36,59.48,59.33,59.47,68000.0,48.4527,48.5507,48.4282,48.5425,68000.0
2012-06-27 14:50:00,59.47,59.53,59.46,59.48,39300.0,48.5425,48.5915,48.5343,48.5507,39300.0
2012-06-27 14:55:00,59.48,59.53,59.46,59.49,45800.0,48.5507,48.5915,48.5343,48.5588,45800.0
2012-06-27 15:00:00,59.49,59.5,59.35,59.36,52500.0,48.5588,48.567,48.4445,48.4527,52500.0
2012-06-27 15:05:00,59.36,59.37,59.27,59.28,58300.0,48.4527,48.4609,48.3792,48.3874,58300.0
2012-06-27 15:10:00,59.27,59.36,59.24,59.36,80900.0,48.3792,48.4527,48.3548,48.4527,80900.0
2012-06-27 15:15:00,59.35,59.44,59.35,59.38,52100.0,48.4445,48.518,48.4445,48.469,52100.0
2012-06-27 15:20:00,59.39,59.49,59.38,59.43,42700.0,48.4772,48.5588,48.469,48.5098,42700.0
2012-06-27 15:25:00,59.43,59.47,59.34,59.35,114600.0,48.5098,48.5425,48.4364,48.4445,114600.0
2012-06-27 15:30:00,59.35,59.37,59.32,59.34,65300.0,48.4445,48.4609,48.4201,48.4364,65300.0
2012-06-27 15:35:00,59.34,59.37,59.3,59.34,77700.0,48.4364,48.4609,48.4037,48.4364,77700.0
2012-06-27 15:40:00,59.34,59.41,59.32,59.34,100800.0,48.4364,48.4935,48.4201,48.4364,100800.0
2012-06-27 15:45:00,59.35,59.41,59.25,59.26,201500.0,48.4445,48.4935,48.3629,48.3711,201500.0
2012-06-27 15:50:00,59.25,59.33,59.23,59.29,131500.0,48.3629,48.4282,48.3466,48.3956,131500.0
2012-06-27 15:55:00,59.28,59.33,59.27,59.29,181000.0,48.3874,48.4282,48.3792,48.3956,181000.0
2012-06-28 09:30:00,58.87,58.96,58.55,58.55,105900.0,48.0527,48.1262,47.7915,47.7915,105900.0
2012-06-28 09:35:00,58.52,58.58,58.19,58.34,113700.0,47.7671,47.816,47.4977,47.6201,113700.0
2012-06-28 09:40:00,58.35,58.51,58.27,58.29,217600.0,47.6283,47.7589,47.563,47.5793,217600.0
2012-06-28 09:45:00,58.29,58.38,58.22,58.28,180600.0,47.5793,47.6528,47.5222,47.5712,180600.0
2012-06-28 09:50:00,58.29,58.35,58.13,58.18,163500.0,47.5793,47.6283,47.4487,47.4895,163500.0
2012-06-28 09:55:00,58.18,58.23,57.87,57.93,197300.0,47.4895,47.5303,47.2365,47.2855,197300.0
2012-06-28 10:00:00,57.93,59.51,57.92,59.03,638400.0,47.2855,48.5751,47.2773,48.1833,638400.0
2012-06-28 10:05:00,59.02,60.29,55.34,56.62,1298700.0,48.1752,49.2118,45.1714,46.2162,1298700.0
2012-06-28 10:10:00,56.64,60.5,56.64,59.0,1789900.0,46.2325,49.3832,46.2325,48.1589,1789900.0
2012-06-28 10:15:00,59.0,59.14,57.86,58.79,1084200.0,48.1589,48.2731,47.2283,47.9874,1084200.0
2012-06-28 10:20:00,58.81,58.9,58.41,58.68,561700.0,48.0038,48.0772,47.6773,47.8977,561700.0
2012-06-28 10:25:00,58.68,58.75,58.19,58.56,456900.0,47.8977,47.9548,47.4977,47.7997,456900.0
2012-06-28 10:30:00,58.55,58.62,57.87,58.01,404100.0,47.7915,47.8487,47.2365,47.3508,404100.0
2012-06-28 10:35:00,58.01,58.09,57.35,57.44,447000.0,47.3508,47.4161,46.812,46.8855,447000.0
2012-06-28 10:40:00,57.44,58.4,56.99,58.23,749500.0,46.8855,47.6691,46.5182,47.5303,749500.0
2012-06-28 10:45:00,58.24,58.24,57.45,57.59,467700.0,47.5385,47.5385,46.8937,47.0079,467700.0
2012-06-28 10:50:00,57.59,57.82,57.5,57.68,576600.0,47.0079,47.1957,46.9345,47.0814,576600.0
2012-06-28 10:55:00,57.69,57.69,57.36,57.59,380400.0,47.0896,47.0896,46.8202,47.0079,380400.0
2012-06-28 11:00:00,57.6,57.75,57.56,57.64,326800.0,47.0161,47.1385,46.9835,47.0488,326800.0
2012-06-28 11:05:00,57.64,57.65,56.94,57.09,1353300.0,47.0488,47.0569,46.4774,46.5998,1353300.0
2012-06-28 11:10:00,57.12,57.22,56.82,57.0,489200.0,46.6243,46.7059,46.3794,46.5264,489200.0
2012-06-28 11:15:00,57.0,57.05,56.81,57.03,406200.0,46.5264,46.5672,46.3713,46.5508,406200.0
2012-06-28 11:20:00,57.03,57.05,56.7,56.71,241900.0,46.5508,46.5672,46.2815,46.2896,241900.0
2012-06-28 11:25:00,56.72,56.76,56.55,56.55,679900.0,46.2978,46.3305,46.159,46.159,679900.0
2012-06-28 11:30:00,56.56,57.05,56.53,57.04,348100.0,46.1672,46.5672,46.1427,46.559,348100.0
2012-06-28 11:35:00,57.04,57.23,56.92,57.08,268300.0,46.559,46.7141,46.4611,46.5917,268300.0
2012-06-28 11:40:00,57.1,57.48,57.09,57.41,280500.0,46.608,46.9182,46.5998,46.861,280500.0
2012-06-28 11:45:00,57.42,57.72,57.36,57.52,271800.0,46.8692,47.1141,46.8202,46.9508,271800.0
2012-06-28 11:50:00,57.52,57.73,57.49,57.72,144800.0,46.9508,47.1222,46.9263,47.1141,144800.0
2012-06-28 11:55:00,57.72,58.11,57.64,57.74,312600.0,47.1141,47.4324,47.0488,47.1304,312600.0
2012-06-28 12:00:00,57.75,58.35,57.73,58.25,218100.0,47.1385,47.6283,47.1222,47.5467,218100.0
2012-06-28 12:05:00,58.21,58.26,57.92,57.95,146000.0,47.514,47.5548,47.2773,47.3018,146000.0
2012-06-28 12:10:00,57.95,58.04,57.82,57.83,139400.0,47.3018,47.3753,47.1957,47.2038,139400.0
2012-06-28 12:15:00,57.83,58.11,57.76,58.09,161300.0,47.2038,47.4324,47.1467,47.4161,161300.0
2012-06-28 12:20:00,58.1,58.19,58.05,58.15,87500.0,47.4242,47.4977,47.3834,47.465,87500.0
2012-06-28 12:25:00,58.17,58.26,58.1,58.25,114900.0,47.4814,47.5548,47.4242,47.5467,114900.0
2012-06-28 12:30:00,58.25,58.48,58.24,58.35,174000.0,47.5467,47.7344,47.5385,47.6283,174000.0
2012-06-28 12:35:00,58.35,58.61,58.3,58.6,137300.0,47.6283,47.8405,47.5875,47.8324,137300.0
2012-06-28 12:40:00,58.61,58.8,58.53,58.74,363700.0,47.8405,47.9956,47.7752,47.9466,363700.0
2012-06-28 12:45:00,58.75,58.92,58.64,58.77,620300.0,47.9548,48.0936,47.865,47.9711,620300.0
2012-06-28 12:50:00,58.75,58.76,58.43,58.48,251900.0,47.9548,47.963,47.6936,47.7344,251900.0
2012-06-28 12:55:00,58.48,58.76,58.45,58.73,132600.0,47.7344,47.963,47.7099,47.9385,132600.0
2012-06-28 13:00:00,58.73,58.88,58.72,58.72,230700.0,47.9385,48.0609,47.9303,47.9303,230700.0
2012-06-28 13:05:00,58.73,58.79,58.66,58.69,115900.0,47.9385,47.9874,47.8813,47.9058,115900.0
2012-06-28 13:10:00,58.7,58.72,58.61,58.65,73900.0,47.914,47.9303,47.8405,47.8732,73900.0
2012-06-28 13:15:00,58.65,58.65,58.57,58.6,97500.0,47.8732,47.8732,47.8079,47.8324,97500.0
2012-06-28 13:20:00,58.6,58.65,58.58,58.6,140500.0,47.8324,47.8732,47.816,47.8324,140500.0
2012-06-28 13:25:00,58.6,58.72,58.59,58.69,63700.0,47.8324,47.9303,47.8242,47.9058,63700.0
2012-06-28 13:30:00,58.68,58.77,58.67,58.75,76900.0,47.8977,47.9711,47.8895,47.9548,76900.0
2012-06-28 13:35:00,58.75,58.86,58.67,58.67,197900.0,47.9548,48.0446,47.8895,47.8895,197900.0
2012-06-28 13:40:00,58.69,58.79,58.67,58.79,71000.0,47.9058,47.9874,47.8895,47.9874,71000.0
2012-06-28 13:45:00,58.77,58.88,58.77,58.85,115500.0,47.9711,48.0609,47.9711,48.0364,115500.0
2012-06-28 13:50:00,58.85,58.91,58.75,58.75,264300.0,48.0364,48.0854,47.9548,47.9548,264300.0
2012-06-28 13:55:00,58.76,58.91,58.68,58.91,161300.0,47.963,48.0854,47.8977,48.0854,161300.0
2012-06-28 14:00:00,58.91,59.08,58.9,59.05,153900.0,48.0854,48.2242,48.0772,48.1997,153900.0
2012-06-28 14:05:00,59.05,59.14,58.91,58.98,198600.0,48.1997,48.2731,48.0854,48.1425,198600.0
2012-06-28 14:10:00,58.99,59.11,58.98,59.09,122200.0,48.1507,48.2486,48.1425,48.2323,122200.0
2012-06-28 14:15:00,59.09,59.1,58.95,59.03,163900.0,48.2323,48.2405,48.118,48.1833,163900.0
2012-06-28 14:20:00,59.03,59.03,58.96,58.99,115800.0,48.1833,48.1833,48.1262,48.1507,115800.0
2012-06-28 14:25:00,59.0,59.07,58.96,59.07,109000.0,48.1589,48.216,48.1262,48.216,109000.0
2012-06-28 14:30:00,59.06,59.07,58.99,59.04,181800.0,48.2078,48.216,48.1507,48.1915,181800.0
2012-06-28 14:35:00,59.04,59.05,58.97,59.01,149500.0,48.1915,48.1997,48.1344,48.167,149500.0
2012-06-28 14:40:00,59.01,59.03,58.93,58.99,168400.0,48.167,48.1833,48.1017,48.1507,168400.0
2012-06-28 14:45:00,58.99,59.04,58.98,59.03,303700.0,48.1507,48.1915,48.1425,48.1833,303700.0
2012-06-28 14:50:00,59.02,59.1,59.01,59.09,110600.0,48.1752,48.2405,48.167,48.2323,110600.0
2012-06-28 14:55:00,59.1,59.21,59.09,59.19,170800.0,48.2405,48.3303,48.2323,48.3139,170800.0
2012-06-28 15:00:00,59.19,59.19,59.04,59.08,163900.0,48.3139,48.3139,48.1915,48.2242,163900.0
2012-06-28 15:05:00,59.08,59.14,59.06,59.13,113400.0,48.2242,48.2731,48.2078,48.265,113400.0
2012-06-28 15:10:00,59.12,59.13,59.11,59.12,101400.0,48.2568,48.265,48.2486,48.2568,101400.0
2012-06-28 15:15:00,59.12,59.13,59.02,59.1,172000.0,48.2568,48.265,48.1752,48.2405,172000.0
2012-06-28 15:20:00,59.11,59.2,59.09,59.19,137300.0,48.2486,48.3221,48.2323,48.3139,137300.0
2012-06-28 15:25:00,59.18,59.2,59.14,59.19,174200.0,48.3058,48.3221,48.2731,48.3139,174200.0
2012-06-28 15:30:00,59.18,59.58,59.18,59.44,305600.0,48.3058,48.6323,48.3058,48.518,305600.0
2012-06-28 15:35:00,59.43,59.76,59.31,59.62,282800.0,48.5098,48.7792,48.4119,48.6649,282800.0
2012-06-28 15:40:00,59.62,59.68,59.43,59.45,215700.0,48.6649,48.7139,48.5098,48.5262,215700.0
2012-06-28 15:45:00,59.45,59.71,59.45,59.62,357300.0,48.5262,48.7384,48.5262,48.6649,357300.0
2012-06-28 15:50:00,59.61,59.63,59.46,59.46,370500.0,48.6568,48.6731,48.5343,48.5343,370500.0
2012-06-28 15:55:00,59.47,59.61,59.45,59.6,568600.0,48.5425,48.6568,48.5262,48.6486,568600.0
2012-06-29 09:30:00,60.33,60.5,60.18,60.38,269600.0,49.2445,49.3832,49.122,49.2853,269600.0
2012-06-29 09:35:00,60.4,60.5,60.15,60.15,119400.0,49.3016,49.3832,49.0975,49.0975,119400.0
2012-06-29 09:40:00,60.16,60.57,60.16,60.53,147700.0,49.1057,49.4404,49.1057,49.4077,147700.0
2012-06-29 09:45:00,60.53,60.6,60.43,60.44,106500.0,49.4077,49.4649,49.3261,49.3343,106500.0
2012-06-29 09:50:00,60.45,60.46,60.0,60.04,190700.0,49.3424,49.3506,48.9751,49.0078,190700.0
2012-06-29 09:55:00,60.04,60.25,59.91,60.08,155500.0,49.0078,49.1792,48.9016,49.0404,155500.0
2012-06-29 10:00:00,60.08,60.25,60.08,60.23,157000.0,49.0404,49.1792,49.0404,49.1628,157000.0
2012-06-29 10:05:00,60.24,60.27,60.2,60.23,117800.0,49.171,49.1955,49.1384,49.1628,117800.0
2012-06-29 10:10:00,60.23,60.28,60.11,60.12,89000.0,49.1628,49.2037,49.0649,49.0731,89000.0
2012-06-29 10:15:00,60.13,60.31,60.12,60.27,97200.0,49.0812,49.2281,49.0731,49.1955,97200.0
2012-06-29 10:20:00,60.26,60.29,60.13,60.16,78600.0,49.1873,49.2118,49.0812,49.1057,78600.0
2012-06-29 10:25:00,60.15,60.23,59.98,60.09,129500.0,49.0975,49.1628,48.9588,49.0486,129500.0
2012-06-29 10:30:00,60.09,60.25,60.05,60.09,110800.0,49.0486,49.1792,49.0159,49.0486,110800.0
2012-06-29 10:35:00,60.09,60.14,60.05,60.1,62800.0,49.0486,49.0894,49.0159,49.0567,62800.0
2012-06-29 10:40:00,60.11,60.19,60.08,60.16,69800.0,49.0649,49.1302,49.0404,49.1057,69800.0
2012-06-29 10:45:00,60.18,60.18,60.02,60.05,68500.0,49.122,49.122,48.9914,49.0159,68500.0
2012-06-29 10:50:00,60.05,60.08,60.0,60.07,60300.0,49.0159,49.0404,48.9751,49.0322,60300.0
2012-06-29 10:55:00,60.08,60.3,60.08,60.29,104500.0,49.0404,49.22,49.0404,49.2118,104500.0
2012-06-29 11:00:00,60.28,60.29,60.2,60.21,71600.0,49.2037,49.2118,49.1384,49.1465,71600.0
2012-06-29 11:05:00,60.2,60.21,60.07,60.09,142500.0,49.1384,49.1465,49.0322,49.0486,142500.0
2012-06-29 11:10:00,60.09,60.1,59.94,59.96,126200.0,49.0486,49.0567,48.9261,48.9425,126200.0
2012-06-29 11:15:00,59.96,60.07,59.95,60.03,57100.0,48.9425,49.0322,48.9343,48.9996,57100.0
2012-06-29 11:20:00,60.03,60.05,60.0,60.02,46600.0,48.9996,49.0159,48.9751,48.9914,46600.0
2012-06-29 11:25:00,60.03,60.09,60.0,60.09,54300.0,48.9996,49.0486,48.9751,49.0486,54300.0
2012-06-29 11:30:00,60.07,60.11,60.0,60.07,47100.0,49.0322,49.0649,48.9751,49.0322,47100.0
2012-06-29 11:35:00,60.05,60.08,60.0,60.07,38600.0,49.0159,49.0404,48.9751,49.0322,38600.0
2012-06-29 11:40:00,60.06,60.12,60.0,60.05,60100.0,49.0241,49.0731,48.9751,49.0159,60100.0
2012-06-29 11:45:00,60.06,60.1,60.01,60.04,42900.0,49.0241,49.0567,48.9833,49.0078,42900.0
2012-06-29 11:50:00,60.04,60.06,60.0,60.0,37100.0,49.0078,49.0241,48.9751,48.9751,37100.0
2012-06-29 11:55:00,60.0,60.05,60.0,60.04,29100.0,48.9751,49.0159,48.9751,49.0078,29100.0
2012-06-29 12:00:00,60.04,60.06,59.99,60.01,47700.0,49.0078,49.0241,48.9669,48.9833,47700.0
2012-06-29 12:05:00,60.01,60.04,59.83,59.84,186000.0,48.9833,49.0078,48.8363,48.8445,186000.0
2012-06-29 12:10:00,59.85,59.92,59.78,59.88,68600.0,48.8527,48.9098,48.7955,48.8772,68600.0
2012-06-29 12:15:00,59.87,59.88,59.74,59.74,92200.0,48.869,48.8772,48.7629,48.7629,92200.0
2012-06-29 12:20:00,59.75,59.76,59.68,59.7,58800.0,48.771,48.7792,48.7139,48.7302,58800.0
2012-06-29 12:25:00,59.69,59.7,59.6,59.61,80800.0,48.7221,48.7302,48.6486,48.6568,80800.0
2012-06-29 12:30:00,59.61,59.61,59.44,59.45,168200.0,48.6568,48.6568,48.518,48.5262,168200.0
2012-06-29 12:35:00,59.46,59.5,59.42,59.45,94400.0,48.5343,48.567,48.5017,48.5262,94400.0
2012-06-29 12:40:00,59.45,59.47,59.34,59.36,113200.0,48.5262,48.5425,48.4364,48.4527,113200.0
2012-06-29 12:45:00,59.35,59.5,59.25,59.28,106500.0,48.4445,48.567,48.3629,48.3874,106500.0
2012-06-29 12:50:00,59.27,59.3,59.23,59.25,98300.0,48.3792,48.4037,48.3466,48.3629,98300.0
2012-06-29 12:55:00,59.25,59.27,59.1,59.14,228900.0,48.3629,48.3792,48.2405,48.2731,228900.0
2012-06-29 13:00:00,59.12,59.23,59.07,59.08,102700.0,48.2568,48.3466,48.216,48.2242,102700.0
2012-06-29 13:05:00,59.08,59.18,59.07,59.13,81600.0,48.2242,48.3058,48.216,48.265,81600.0
2012-06-29 13:10:00,59.13,59.21,59.12,59.21,49000.0,48.265,48.3303,48.2568,48.3303,49000.0
2012-06-29 13:15:00,59.21,59.22,59.16,59.19,57000.0,48.3303,48.3384,48.2895,48.3139,57000.0
2012-06-29 13:20:00,59.18,59.23,59.1,59.14,59400.0,48.3058,48.3466,48.2405,48.2731,59400.0
2012-06-29 13:25:00,59.13,59.15,59.07,59.1,58300.0,48.265,48.2813,48.216,48.2405,58300.0
2012-06-29 13:30:00,59.1,59.12,59.0,59.0,83900.0,48.2405,48.2568,48.1589,48.1589,83900.0
2012-06-29 13:35:00,59.01,59.07,58.95,59.0,103300.0,48.167,48.216,48.118,48.1589,103300.0
2012-06-29 13:40:00,59.0,59.04,58.96,58.99,116100.0,48.1589,48.1915,48.1262,48.1507,116100.0
2012-06-29 13:45:00,58.99,58.99,58.89,58.9,86100.0,48.1507,48.1507,48.0691,48.0772,86100.0
2012-06-29 13:50:00,58.9,58.91,58.84,58.89,108300.0,48.0772,48.0854,48.0283,48.0691,108300.0
2012-06-29 13:55:00,58.9,58.98,58.9,58.96,44600.0,48.0772,48.1425,48.0772,48.1262,44600.0
2012-06-29 14:00:00,58.96,58.96,58.87,58.89,71200.0,48.1262,48.1262,48.0527,48.0691,71200.0
2012-06-29 14:05:00,58.89,58.9,58.76,58.76,62400.0,48.0691,48.0772,47.963,47.963,62400.0
2012-06-29 14:10:00,58.76,58.83,58.71,58.71,127300.0,47.963,48.0201,47.9221,47.9221,127300.0
2012-06-29 14:15:00,58.71,58.74,58.66,58.67,107300.0,47.9221,47.9466,47.8813,47.8895,107300.0
2012-06-29 14:20:00,58.68,58.68,58.48,58.5,222600.0,47.8977,47.8977,47.7344,47.7507,222600.0
2012-06-29 14:25:00,58.5,58.6,58.42,58.54,195000.0,47.7507,47.8324,47.6854,47.7834,195000.0
2012-06-29 14:30:00,58.54,58.55,58.43,58.47,201100.0,47.7834,47.7915,47.6936,47.7262,201100.0
2012-06-29 14:35:00,58.46,58.51,58.41,58.44,153500.0,47.7181,47.7589,47.6773,47.7018,153500.0
2012-06-29 14:40:00,58.44,58.46,58.38,58.41,111900.0,47.7018,47.7181,47.6528,47.6773,111900.0
2012-06-29 14:45:00,58.41,58.41,58.31,58.33,132400.0,47.6773,47.6773,47.5956,47.612,132400.0
2012-06-29 14:50:00,58.32,58.34,58.26,58.26,128600.0,47.6038,47.6201,47.5548,47.5548,128600.0
2012-06-29 14:55:00,58.26,58.27,58.15,58.17,98100.0,47.5548,47.563,47.465,47.4814,98100.0
2012-06-29 15:00:00,58.17,58.35,58.17,58.32,143200.0,47.4814,47.6283,47.4814,47.6038,143200.0
2012-06-29 15:05:00,58.32,58.43,58.32,58.37,100200.0,47.6038,47.6936,47.6038,47.6446,100200.0
2012-06-29 15:10:00,58.38,58.4,58.28,58.29,117500.0,47.6528,47.6691,47.5712,47.5793,117500.0
2012-06-29 15:15:00,58.3,58.31,58.09,58.1,190100.0,47.5875,47.5956,47.4161,47.4242,190100.0
2012-06-29 15:20:00,58.1,58.15,58.09,58.1,127300.0,47.4242,47.465,47.4161,47.4242,127300.0
2012-06-29 15:25:00,58.1,58.2,57.98,58.0,262900.0,47.4242,47.5059,47.3263,47.3426,262900.0
2012-06-29 15:30:00,58.0,58.02,57.87,57.97,257400.0,47.3426,47.3589,47.2365,47.3181,257400.0
2012-06-29 15:35:00,57.97,58.05,57.9,57.9,186300.0,47.3181,47.3834,47.261,47.261,186300.0
2012-06-29 15:40:00,57.9,58.08,57.89,58.05,207200.0,47.261,47.4079,47.2528,47.3834,207200.0
2012-06-29 15:45:00,58.06,58.26,58.05,58.22,252800.0,47.3916,47.5548,47.3834,47.5222,252800.0
2012-06-29 15:50:00,58.23,58.42,58.2,58.38,226000.0,47.5303,47.6854,47.5059,47.6528,226000.0
2012-06-29 15:55:00,58.37,58.51,58.37,58.5,626900.0,47.6446,47.7589,47.6446,47.7507,626900.0
2012-07-02 09:30:00,58.89,58.99,58.65,58.89,153000.0,48.0691,48.1507,47.8732,48.0691,153000.0
2012-07-02 09:35:00,58.87,59.31,58.86,59.15,140200.0,48.0527,48.4119,48.0446,48.2813,140200.0
2012-07-02 09:40:00,59.13,59.15,58.54,58.56,170800.0,48.265,48.2813,47.7834,47.7997,170800.0
2012-07-02 09:45:00,58.55,58.6,58.4,58.44,217300.0,47.7915,47.8324,47.6691,47.7018,217300.0
2012-07-02 09:50:00,58.44,58.56,58.38,58.42,130200.0,47.7018,47.7997,47.6528,47.6854,130200.0
2012-07-02 09:55:00,58.44,58.51,58.27,58.36,133100.0,47.7018,47.7589,47.563,47.6365,133100.0
2012-07-02 10:00:00,58.36,58.41,58.04,58.11,176300.0,47.6365,47.6773,47.3753,47.4324,176300.0
2012-07-02 10:05:00,58.13,58.3,58.07,58.24,88800.0,47.4487,47.5875,47.3997,47.5385,88800.0
2012-07-02 10:10:00,58.26,58.46,58.22,58.4,63500.0,47.5548,47.7181,47.5222,47.6691,63500.0
2012-07-02 10:15:00,58.4,58.42,58.22,58.23,60300.0,47.6691,47.6854,47.5222,47.5303,60300.0
2012-07-02 10:20:00,58.22,58.26,58.15,58.15,53200.0,47.5222,47.5548,47.465,47.465,53200.0
2012-07-02 10:25:00,58.16,58.16,57.93,57.94,77500.0,47.4732,47.4732,47.2855,47.2936,77500.0
2012-07-02 10:30:00,57.94,58.02,57.9,57.92,116800.0,47.2936,47.3589,47.261,47.2773,116800.0
2012-07-02 10:35:00,57.91,57.92,57.43,57.56,369700.0,47.2691,47.2773,46.8773,46.9835,369700.0
2012-07-02 10:40:00,57.56,57.66,57.44,57.52,205100.0,46.9835,47.0651,46.8855,46.9508,205100.0
2012-07-02 10:45:00,57.52,57.66,57.43,57.48,211900.0,46.9508,47.0651,46.8773,46.9182,211900.0
2012-07-02 10:50:00,57.49,57.53,57.43,57.48,161000.0,46.9263,46.959,46.8773,46.9182,161000.0
2012-07-02 10:55:00,57.48,57.52,57.23,57.32,214500.0,46.9182,46.9508,46.7141,46.7876,214500.0
2012-07-02 11:00:00,57.32,57.33,56.98,57.03,263400.0,46.7876,46.7957,46.51,46.5508,263400.0
2012-07-02 11:05:00,57.03,57.13,56.98,57.1,272700.0,46.5508,46.6325,46.51,46.608,272700.0
2012-07-02 11:10:00,57.1,57.1,56.83,56.84,237800.0,46.608,46.608,46.3876,46.3958,237800.0
2012-07-02 11:15:00,56.84,57.11,56.83,57.06,165800.0,46.3958,46.6161,46.3876,46.5753,165800.0
2012-07-02 11:20:00,57.05,57.07,56.96,56.99,111600.0,46.5672,46.5835,46.4937,46.5182,111600.0
2012-07-02 11:25:00,56.99,57.01,56.83,56.83,104400.0,46.5182,46.5345,46.3876,46.3876,104400.0
2012-07-02 11:30:00,56.85,56.95,56.72,56.74,130500.0,46.4039,46.4855,46.2978,46.3141,130500.0
2012-07-02 11:35:00,56.74,56.78,56.63,56.74,200100.0,46.3141,46.3468,46.2243,46.3141,200100.0
2012-07-02 11:40:00,56.74,56.74,56.56,56.63,190600.0,46.3141,46.3141,46.1672,46.2243,190600.0
2012-07-02 11:45:00,56.64,56.69,56.58,56.62,105300.0,46.2325,46.2733,46.1835,46.2162,105300.0
2012-07-02 11:50:00,56.62,56.85,56.62,56.81,119000.0,46.2162,46.4039,46.2162,46.3713,119000.0
2012-07-02 11:55:00,56.8,56.82,56.64,56.64,81900.0,46.3631,46.3794,46.2325,46.2325,81900.0
2012-07-02 12:00:00,56.65,56.65,56.54,56.59,113800.0,46.2407,46.2407,46.1509,46.1917,113800.0
2012-07-02 12:05:00,56.6,56.66,56.58,56.6,124300.0,46.1999,46.2488,46.1835,46.1999,124300.0
2012-07-02 12:10:00,56.6,56.62,56.53,56.56,209800.0,46.1999,46.2162,46.1427,46.1672,209800.0
2012-07-02 12:15:00,56.56,56.57,56.42,56.43,96400.0,46.1672,46.1754,46.0529,46.0611,96400.0
2012-07-02 12:20:00,56.43,56.56,56.42,56.54,76200.0,46.0611,46.1672,46.0529,46.1509,76200.0
2012-07-02 12:25:00,56.55,56.61,56.53,56.53,114400.0,46.159,46.208,46.1427,46.1427,114400.0
2012-07-02 12:30:00,56.53,56.57,56.49,56.49,57400.0,46.1427,46.1754,46.1101,46.1101,57400.0
2012-07-02 12:35:00,56.5,56.5,56.47,56.48,104400.0,46.1182,46.1182,46.0937,46.1019,104400.0
2012-07-02 12:40:00,56.49,56.5,56.4,56.4,66600.0,46.1101,46.1182,46.0366,46.0366,66600.0
2012-07-02 12:45:00,56.4,56.4,56.25,56.3,182800.0,46.0366,46.0366,45.9142,45.955,182800.0
2012-07-02 12:50:00,56.3,56.36,56.16,56.29,210000.0,45.955,46.004,45.8407,45.9468,210000.0
2012-07-02 12:55:00,56.28,56.29,56.16,56.18,264600.0,45.9387,45.9468,45.8407,45.857,264600.0
2012-07-02 13:00:00,56.18,56.22,56.14,56.21,123300.0,45.857,45.8897,45.8244,45.8815,123300.0
2012-07-02 13:05:00,56.21,56.56,56.2,56.48,576400.0,45.8815,46.1672,45.8734,46.1019,576400.0
2012-07-02 13:10:00,56.49,56.55,56.42,56.45,183400.0,46.1101,46.159,46.0529,46.0774,183400.0
2012-07-02 13:15:00,56.45,56.51,56.29,56.29,115700.0,46.0774,46.1264,45.9468,45.9468,115700.0
2012-07-02 13:20:00,56.3,56.3,56.18,56.21,120700.0,45.955,45.955,45.857,45.8815,120700.0
2012-07-02 13:25:00,56.22,56.23,56.16,56.18,65300.0,45.8897,45.8978,45.8407,45.857,65300.0
2012-07-02 13:30:00,56.17,56.28,56.17,56.28,82700.0,45.8489,45.9387,45.8489,45.9387,82700.0
2012-07-02 13:35:00,56.28,56.44,56.28,56.44,122400.0,45.9387,46.0693,45.9387,46.0693,122400.0
2012-07-02 13:40:00,56.44,56.49,56.43,56.48,84100.0,46.0693,46.1101,46.0611,46.1019,84100.0
2012-07-02 13:45:00,56.48,56.5,56.4,56.5,94900.0,46.1019,46.1182,46.0366,46.1182,94900.0
2012-07-02 13:50:00,56.5,56.5,56.48,56.5,90100.0,46.1182,46.1182,46.1019,46.1182,90100.0
2012-07-02 13:55:00,56.49,56.5,56.42,56.42,124000.0,46.1101,46.1182,46.0529,46.0529,124000.0
2012-07-02 14:00:00,56.43,56.46,56.33,56.35,95100.0,46.0611,46.0856,45.9795,45.9958,95100.0
2012-07-02 14:05:00,56.35,56.39,56.24,56.25,138300.0,45.9958,46.0284,45.906,45.9142,138300.0
2012-07-02 14:10:00,56.25,56.28,56.2,56.24,73700.0,45.9142,45.9387,45.8734,45.906,73700.0
2012-07-02 14:15:00,56.24,56.29,56.17,56.29,149600.0,45.906,45.9468,45.8489,45.9468,149600.0
2012-07-02 14:20:00,56.28,56.3,56.2,56.22,87400.0,45.9387,45.955,45.8734,45.8897,87400.0
2012-07-02 14:25:00,56.22,56.29,56.22,56.24,169000.0,45.8897,45.9468,45.8897,45.906,169000.0
2012-07-02 14:30:00,56.24,56.25,56.15,56.21,118200.0,45.906,45.9142,45.8325,45.8815,118200.0
2012-07-02 14:35:00,56.21,56.26,56.19,56.19,136000.0,45.8815,45.9223,45.8652,45.8652,136000.0
2012-07-02 14:40:00,56.18,56.21,56.16,56.16,71700.0,45.857,45.8815,45.8407,45.8407,71700.0
2012-07-02 14:45:00,56.16,56.17,56.09,56.11,156300.0,45.8407,45.8489,45.7836,45.7999,156300.0
2012-07-02 14:50:00,56.11,56.24,56.11,56.24,77400.0,45.7999,45.906,45.7999,45.906,77400.0
2012-07-02 14:55:00,56.24,56.32,56.11,56.14,123200.0,45.906,45.9713,45.7999,45.8244,123200.0
2012-07-02 15:00:00,56.14,56.27,56.13,56.27,74300.0,45.8244,45.9305,45.8162,45.9305,74300.0
2012-07-02 15:05:00,56.28,56.35,56.23,56.23,132200.0,45.9387,45.9958,45.8978,45.8978,132200.0
2012-07-02 15:10:00,56.23,56.25,56.13,56.19,124400.0,45.8978,45.9142,45.8162,45.8652,124400.0
2012-07-02 15:15:00,56.18,56.19,56.01,56.06,187700.0,45.857,45.8652,45.7183,45.7591,187700.0
2012-07-02 15:20:00,56.06,56.13,56.06,56.1,98400.0,45.7591,45.8162,45.7591,45.7917,98400.0
2012-07-02 15:25:00,56.11,56.12,56.0,56.07,128900.0,45.7999,45.8081,45.7101,45.7672,128900.0
2012-07-02 15:30:00,56.07,56.09,55.96,56.09,189000.0,45.7672,45.7836,45.6775,45.7836,189000.0
2012-07-02 15:35:00,56.09,56.34,56.09,56.3,266100.0,45.7836,45.9876,45.7836,45.955,266100.0
2012-07-02 15:40:00,56.29,56.3,56.1,56.1,238700.0,45.9468,45.955,45.7917,45.7917,238700.0
2012-07-02 15:45:00,56.1,56.21,56.1,56.18,334400.0,45.7917,45.8815,45.7917,45.857,334400.0
2012-07-02 15:50:00,56.17,56.21,56.15,56.16,335000.0,45.8489,45.8815,45.8325,45.8407,335000.0
2012-07-02 15:55:00,56.16,56.27,56.12,56.23,531000.0,45.8407,45.9305,45.8081,45.8978,531000.0
2012-07-03 09:30:00,56.39,56.73,56.36,56.62,150800.0,46.0284,46.306,46.004,46.2162,150800.0
2012-07-03 09:35:00,56.56,56.65,56.42,56.56,106200.0,46.1672,46.2407,46.0529,46.1672,106200.0
2012-07-03 09:40:00,56.55,56.61,56.47,56.49,129700.0,46.159,46.208,46.0937,46.1101,129700.0
2012-07-03 09:45:00,56.5,56.5,56.35,56.38,172600.0,46.1182,46.1182,45.9958,46.0203,172600.0
2012-07-03 09:50:00,56.37,56.42,56.22,56.25,154000.0,46.0121,46.0529,45.8897,45.9142,154000.0
2012-07-03 09:55:00,56.23,56.25,56.09,56.16,288800.0,45.8978,45.9142,45.7836,45.8407,288800.0
2012-07-03 10:00:00,56.19,56.21,55.96,55.99,231000.0,45.8652,45.8815,45.6775,45.7019,231000.0
2012-07-03 10:05:00,55.98,56.07,55.94,56.03,230000.0,45.6938,45.7672,45.6611,45.7346,230000.0
2012-07-03 10:10:00,56.02,56.04,55.68,55.72,167400.0,45.7264,45.7428,45.4489,45.4816,167400.0
2012-07-03 10:15:00,55.73,55.99,55.72,55.89,233100.0,45.4897,45.7019,45.4816,45.6203,233100.0
2012-07-03 10:20:00,55.89,55.89,55.68,55.83,135900.0,45.6203,45.6203,45.4489,45.5713,135900.0
2012-07-03 10:25:00,55.83,55.9,55.74,55.8,105300.0,45.5713,45.6285,45.4979,45.5469,105300.0
2012-07-03 10:30:00,55.8,55.81,55.63,55.67,204800.0,45.5469,45.555,45.4081,45.4407,204800.0
2012-07-03 10:35:00,55.67,55.75,55.56,55.66,246400.0,45.4407,45.506,45.351,45.4326,246400.0
2012-07-03 10:40:00,55.66,55.73,55.64,55.66,131600.0,45.4326,45.4897,45.4163,45.4326,131600.0
2012-07-03 10:45:00,55.67,55.79,55.66,55.77,90000.0,45.4407,45.5387,45.4326,45.5224,90000.0
2012-07-03 10:50:00,55.77,55.79,55.7,55.73,66600.0,45.5224,45.5387,45.4652,45.4897,66600.0
2012-07-03 10:55:00,55.72,55.75,55.7,55.74,56400.0,45.4816,45.506,45.4652,45.4979,56400.0
2012-07-03 11:00:00,55.75,55.82,55.74,55.75,78700.0,45.506,45.5632,45.4979,45.506,78700.0
2012-07-03 11:05:00,55.75,55.77,55.63,55.66,181200.0,45.506,45.5224,45.4081,45.4326,181200.0
2012-07-03 11:10:00,55.67,55.73,55.66,55.72,86800.0,45.4407,45.4897,45.4326,45.4816,86800.0
2012-07-03 11:15:00,55.72,55.72,55.64,55.66,165800.0,45.4816,45.4816,45.4163,45.4326,165800.0
2012-07-03 11:20:00,55.67,55.68,55.63,55.65,125500.0,45.4407,45.4489,45.4081,45.4244,125500.0
2012-07-03 11:25:00,55.66,55.69,55.5,55.52,272700.0,45.4326,45.4571,45.302,45.3183,272700.0
2012-07-03 11:30:00,55.52,55.6,55.5,55.59,104900.0,45.3183,45.3836,45.302,45.3754,104900.0
2012-07-03 11:35:00,55.6,55.6,55.47,55.5,109800.0,45.3836,45.3836,45.2775,45.302,109800.0
2012-07-03 11:40:00,55.48,55.52,55.46,55.49,115600.0,45.2857,45.3183,45.2693,45.2938,115600.0
2012-07-03 11:45:00,55.5,55.51,55.42,55.42,89100.0,45.302,45.3101,45.2367,45.2367,89100.0
2012-07-03 11:50:00,55.43,55.43,55.28,55.41,268100.0,45.2448,45.2448,45.1224,45.2285,268100.0
2012-07-03 11:55:00,55.41,55.44,55.34,55.35,165600.0,45.2285,45.253,45.1714,45.1795,165600.0
2012-07-03 12:00:00,55.34,55.35,55.26,55.28,110300.0,45.1714,45.1795,45.1061,45.1224,110300.0
2012-07-03 12:05:00,55.29,55.29,55.08,55.15,210100.0,45.1306,45.1306,44.9592,45.0163,210100.0
2012-07-03 12:10:00,55.14,55.25,55.08,55.1,219300.0,45.0081,45.0979,44.9592,44.9755,219300.0
2012-07-03 12:15:00,55.09,55.11,54.99,55.02,220800.0,44.9673,44.9836,44.8857,44.9102,220800.0
2012-07-03 12:20:00,55.03,55.03,54.84,55.03,454100.0,44.9183,44.9183,44.7633,44.9183,454100.0
2012-07-03 12:25:00,55.04,55.09,54.86,54.96,246200.0,44.9265,44.9673,44.7796,44.8612,246200.0
2012-07-03 12:30:00,54.95,54.96,54.8,54.8,187600.0,44.853,44.8612,44.7306,44.7306,187600.0
2012-07-03 12:35:00,54.82,54.91,54.8,54.81,166800.0,44.7469,44.8204,44.7306,44.7388,166800.0
2012-07-03 12:40:00,54.81,54.84,54.75,54.79,204200.0,44.7388,44.7633,44.6898,44.7224,204200.0
2012-07-03 12:45:00,54.79,54.92,54.75,54.88,305300.0,44.7224,44.8286,44.6898,44.7959,305300.0
2012-07-03 12:50:00,54.88,54.88,54.75,54.76,235400.0,44.7959,44.7959,44.6898,44.698,235400.0
2012-07-03 12:55:00,54.75,54.9,54.75,54.88,465200.0,44.6898,44.8122,44.6898,44.7959,465200.0
2012-07-05 09:30:00,54.88,55.55,54.86,55.41,288300.0,44.7959,45.3428,44.7796,45.2285,288300.0
2012-07-05 09:35:00,55.43,55.49,55.16,55.2,100600.0,45.2448,45.2938,45.0245,45.0571,100600.0
2012-07-05 09:40:00,55.22,55.49,55.2,55.45,94600.0,45.0734,45.2938,45.0571,45.2612,94600.0
2012-07-05 09:45:00,55.45,55.71,55.33,55.68,111000.0,45.2612,45.4734,45.1632,45.4489,111000.0
2012-07-05 09:50:00,55.68,55.73,55.35,55.52,111500.0,45.4489,45.4897,45.1795,45.3183,111500.0
2012-07-05 09:55:00,55.54,55.71,55.4,55.42,140800.0,45.3346,45.4734,45.2204,45.2367,140800.0
2012-07-05 10:00:00,55.42,55.74,55.37,55.53,136400.0,45.2367,45.4979,45.1959,45.3265,136400.0
2012-07-05 10:05:00,55.54,55.61,55.5,55.5,215400.0,45.3346,45.3918,45.302,45.302,215400.0
2012-07-05 10:10:00,55.51,55.63,55.47,55.6,105500.0,45.3101,45.4081,45.2775,45.3836,105500.0
2012-07-05 10:15:00,55.6,55.65,55.58,55.65,68900.0,45.3836,45.4244,45.3673,45.4244,68900.0
2012-07-05 10:20:00,55.65,55.89,55.65,55.88,107900.0,45.4244,45.6203,45.4244,45.6122,107900.0
2012-07-05 10:25:00,55.88,55.95,55.8,55.85,112700.0,45.6122,45.6693,45.5469,45.5877,112700.0
2012-07-05 10:30:00,55.84,56.0,55.8,55.98,92800.0,45.5795,45.7101,45.5469,45.6938,92800.0
2012-07-05 10:35:00,55.98,56.07,55.97,56.02,110100.0,45.6938,45.7672,45.6856,45.7264,110100.0
2012-07-05 10:40:00,56.01,56.03,55.98,55.99,52800.0,45.7183,45.7346,45.6938,45.7019,52800.0
2012-07-05 10:45:00,55.99,56.1,55.99,56.06,71500.0,45.7019,45.7917,45.7019,45.7591,71500.0
2012-07-05 10:50:00,56.06,56.07,55.99,56.05,76800.0,45.7591,45.7672,45.7019,45.7509,76800.0
2012-07-05 10:55:00,56.06,56.06,55.82,55.83,90300.0,45.7591,45.7591,45.5632,45.5713,90300.0
2012-07-05 11:00:00,55.83,55.85,55.72,55.72,115200.0,45.5713,45.5877,45.4816,45.4816,115200.0
2012-07-05 11:05:00,55.71,55.77,55.66,55.7,70300.0,45.4734,45.5224,45.4326,45.4652,70300.0
2012-07-05 11:10:00,55.7,55.72,55.64,55.65,88400.0,45.4652,45.4816,45.4163,45.4244,88400.0
2012-07-05 11:15:00,55.64,55.65,55.55,55.63,78600.0,45.4163,45.4244,45.3428,45.4081,78600.0
2012-07-05 11:20:00,55.62,55.69,55.57,55.63,69700.0,45.3999,45.4571,45.3591,45.4081,69700.0
2012-07-05 11:25:00,55.65,55.75,55.65,55.73,53100.0,45.4244,45.506,45.4244,45.4897,53100.0
2012-07-05 11:30:00,55.72,55.82,55.72,55.78,58400.0,45.4816,45.5632,45.4816,45.5305,58400.0
2012-07-05 11:35:00,55.79,55.79,55.65,55.69,74200.0,45.5387,45.5387,45.4244,45.4571,74200.0
2012-07-05 11:40:00,55.71,55.79,55.67,55.78,95600.0,45.4734,45.5387,45.4407,45.5305,95600.0
2012-07-05 11:45:00,55.78,55.81,55.77,55.79,44600.0,45.5305,45.555,45.5224,45.5387,44600.0
2012-07-05 11:50:00,55.79,55.79,55.65,55.65,69100.0,45.5387,45.5387,45.4244,45.4244,69100.0
2012-07-05 11:55:00,55.65,55.66,55.54,55.54,56500.0,45.4244,45.4326,45.3346,45.3346,56500.0
2012-07-05 12:00:00,55.55,55.58,55.51,55.51,49400.0,45.3428,45.3673,45.3101,45.3101,49400.0
2012-07-05 12:05:00,55.5,55.53,55.39,55.41,74600.0,45.302,45.3265,45.2122,45.2285,74600.0
2012-07-05 12:10:00,55.41,55.53,55.41,55.51,71900.0,45.2285,45.3265,45.2285,45.3101,71900.0
2012-07-05 12:15:00,55.5,55.51,55.4,55.42,40900.0,45.302,45.3101,45.2204,45.2367,40900.0
2012-07-05 12:20:00,55.41,55.43,55.27,55.3,74300.0,45.2285,45.2448,45.1142,45.1387,74300.0
2012-07-05 12:25:00,55.33,55.34,55.23,55.26,75300.0,45.1632,45.1714,45.0816,45.1061,75300.0
2012-07-05 12:30:00,55.25,55.26,55.13,55.2,90800.0,45.0979,45.1061,45.0,45.0571,90800.0
2012-07-05 12:35:00,55.21,55.32,55.2,55.29,113100.0,45.0653,45.1551,45.0571,45.1306,113100.0
2012-07-05 12:40:00,55.29,55.37,55.28,55.36,57300.0,45.1306,45.1959,45.1224,45.1877,57300.0
2012-07-05 12:45:00,55.36,55.45,55.36,55.41,33200.0,45.1877,45.2612,45.1877,45.2285,33200.0
2012-07-05 12:50:00,55.41,55.44,55.34,55.43,41800.0,45.2285,45.253,45.1714,45.2448,41800.0
2012-07-05 12:55:00,55.43,55.54,55.42,55.53,30900.0,45.2448,45.3346,45.2367,45.3265,30900.0
2012-07-05 13:00:00,55.53,55.61,55.52,55.52,50400.0,45.3265,45.3918,45.3183,45.3183,50400.0
2012-07-05 13:05:00,55.52,55.63,55.51,55.62,42600.0,45.3183,45.4081,45.3101,45.3999,42600.0
2012-07-05 13:10:00,55.61,55.61,55.51,55.55,34100.0,45.3918,45.3918,45.3101,45.3428,34100.0
2012-07-05 13:15:00,55.55,55.58,55.52,55.55,54300.0,45.3428,45.3673,45.3183,45.3428,54300.0
2012-07-05 13:20:00,55.54,55.55,55.46,55.5,40900.0,45.3346,45.3428,45.2693,45.302,40900.0
2012-07-05 13:25:00,55.49,55.58,55.49,55.55,49400.0,45.2938,45.3673,45.2938,45.3428,49400.0
2012-07-05 13:30:00,55.55,55.63,55.54,55.61,38800.0,45.3428,45.4081,45.3346,45.3918,38800.0
2012-07-05 13:35:00,55.61,55.73,55.6,55.73,52900.0,45.3918,45.4897,45.3836,45.4897,52900.0
2012-07-05 13:40:00,55.73,55.79,55.7,55.79,45700.0,45.4897,45.5387,45.4652,45.5387,45700.0
2012-07-05 13:45:00,55.79,55.84,55.78,55.8,49100.0,45.5387,45.5795,45.5305,45.5469,49100.0
2012-07-05 13:50:00,55.8,55.83,55.79,55.8,28600.0,45.5469,45.5713,45.5387,45.5469,28600.0
2012-07-05 13:55:00,55.8,55.83,55.77,55.82,42900.0,45.5469,45.5713,45.5224,45.5632,42900.0
2012-07-05 14:00:00,55.83,55.92,55.82,55.92,64100.0,45.5713,45.6448,45.5632,45.6448,64100.0
2012-07-05 14:05:00,55.92,55.92,55.84,55.86,62800.0,45.6448,45.6448,45.5795,45.5958,62800.0
2012-07-05 14:10:00,55.87,55.88,55.84,55.85,39600.0,45.604,45.6122,45.5795,45.5877,39600.0
2012-07-05 14:15:00,55.85,55.91,55.84,55.91,37000.0,45.5877,45.6366,45.5795,45.6366,37000.0
2012-07-05 14:20:00,55.91,55.97,55.9,55.96,48900.0,45.6366,45.6856,45.6285,45.6775,48900.0
2012-07-05 14:25:00,55.96,55.98,55.93,55.94,48000.0,45.6775,45.6938,45.653,45.6611,48000.0
2012-07-05 14:30:00,55.94,55.95,55.91,55.94,32800.0,45.6611,45.6693,45.6366,45.6611,32800.0
2012-07-05 14:35:00,55.94,56.01,55.94,56.0,58300.0,45.6611,45.7183,45.6611,45.7101,58300.0
2012-07-05 14:40:00,56.01,56.08,56.01,56.05,55300.0,45.7183,45.7754,45.7183,45.7509,55300.0
2012-07-05 14:45:00,56.05,56.1,56.05,56.08,41600.0,45.7509,45.7917,45.7509,45.7754,41600.0
2012-07-05 14:50:00,56.09,56.15,56.08,56.11,90100.0,45.7836,45.8325,45.7754,45.7999,90100.0
2012-07-05 14:55:00,56.11,56.16,56.08,56.12,99300.0,45.7999,45.8407,45.7754,45.8081,99300.0
2012-07-05 15:00:00,56.11,56.15,56.07,56.14,88400.0,45.7999,45.8325,45.7672,45.8244,88400.0
2012-07-05 15:05:00,56.14,56.16,56.1,56.13,59200.0,45.8244,45.8407,45.7917,45.8162,59200.0
2012-07-05 15:10:00,56.13,56.16,56.07,56.08,106300.0,45.8162,45.8407,45.7672,45.7754,106300.0
2012-07-05 15:15:00,56.08,56.09,56.03,56.03,65700.0,45.7754,45.7836,45.7346,45.7346,65700.0
2012-07-05 15:20:00,56.03,56.06,55.95,55.96,91100.0,45.7346,45.7591,45.6693,45.6775,91100.0
2012-07-05 15:25:00,55.96,56.04,55.96,56.03,80700.0,45.6775,45.7428,45.6775,45.7346,80700.0
2012-07-05 15:30:00,56.04,56.04,55.93,55.94,110800.0,45.7428,45.7428,45.653,45.6611,110800.0
2012-07-05 15:35:00,55.94,55.94,55.87,55.87,93100.0,45.6611,45.6611,45.604,45.604,93100.0
2012-07-05 15:40:00,55.87,55.93,55.85,55.91,144500.0,45.604,45.653,45.5877,45.6366,144500.0
2012-07-05 15:45:00,55.91,55.92,55.87,55.88,152200.0,45.6366,45.6448,45.604,45.6122,152200.0
2012-07-05 15:50:00,55.89,55.93,55.81,55.83,222400.0,45.6203,45.653,45.555,45.5713,222400.0
2012-07-05 15:55:00,55.83,55.86,55.8,55.83,306500.0,45.5713,45.5958,45.5469,45.5713,306500.0
2012-07-06 09:30:00,55.29,55.74,55.29,55.68,102800.0,45.1306,45.4979,45.1306,45.4489,102800.0
2012-07-06 09:35:00,55.64,55.68,55.4,55.51,72800.0,45.4163,45.4489,45.2204,45.3101,72800.0
2012-07-06 09:40:00,55.51,55.56,55.15,55.2,75700.0,45.3101,45.351,45.0163,45.0571,75700.0
2012-07-06 09:45:00,55.22,55.39,55.22,55.27,50600.0,45.0734,45.2122,45.0734,45.1142,50600.0
2012-07-06 09:50:00,55.27,55.45,55.27,55.43,71300.0,45.1142,45.2612,45.1142,45.2448,71300.0
2012-07-06 09:55:00,55.42,55.46,55.38,55.45,48300.0,45.2367,45.2693,45.204,45.2612,48300.0
2012-07-06 10:00:00,55.44,55.44,55.37,55.41,39900.0,45.253,45.253,45.1959,45.2285,39900.0
2012-07-06 10:05:00,55.4,55.41,55.29,55.4,83900.0,45.2204,45.2285,45.1306,45.2204,83900.0
2012-07-06 10:10:00,55.4,55.53,55.39,55.49,71000.0,45.2204,45.3265,45.2122,45.2938,71000.0
2012-07-06 10:15:00,55.49,55.49,55.37,55.37,31200.0,45.2938,45.2938,45.1959,45.1959,31200.0
2012-07-06 10:20:00,55.37,55.51,55.35,55.49,87000.0,45.1959,45.3101,45.1795,45.2938,87000.0
2012-07-06 10:25:00,55.47,55.6,55.46,55.54,68900.0,45.2775,45.3836,45.2693,45.3346,68900.0
2012-07-06 10:30:00,55.54,55.54,55.42,55.42,36900.0,45.3346,45.3346,45.2367,45.2367,36900.0
2012-07-06 10:35:00,55.42,55.49,55.42,55.47,45400.0,45.2367,45.2938,45.2367,45.2775,45400.0
2012-07-06 10:40:00,55.47,55.55,55.39,55.55,50900.0,45.2775,45.3428,45.2122,45.3428,50900.0
2012-07-06 10:45:00,55.53,55.56,55.41,55.44,50700.0,45.3265,45.351,45.2285,45.253,50700.0
2012-07-06 10:50:00,55.44,55.51,55.41,55.51,31600.0,45.253,45.3101,45.2285,45.3101,31600.0
2012-07-06 10:55:00,55.51,55.51,55.36,55.38,49100.0,45.3101,45.3101,45.1877,45.204,49100.0
2012-07-06 11:00:00,55.39,55.39,55.21,55.22,41000.0,45.2122,45.2122,45.0653,45.0734,41000.0
2012-07-06 11:05:00,55.22,55.31,55.2,55.27,125000.0,45.0734,45.1469,45.0571,45.1142,125000.0
2012-07-06 11:10:00,55.27,55.4,55.27,55.36,62900.0,45.1142,45.2204,45.1142,45.1877,62900.0
2012-07-06 11:15:00,55.35,55.44,55.35,55.41,42100.0,45.1795,45.253,45.1795,45.2285,42100.0
2012-07-06 11:20:00,55.41,55.44,55.33,55.34,36900.0,45.2285,45.253,45.1632,45.1714,36900.0
2012-07-06 11:25:00,55.34,55.37,55.3,55.33,55200.0,45.1714,45.1959,45.1387,45.1632,55200.0
2012-07-06 11:30:00,55.33,55.37,55.29,55.33,51600.0,45.1632,45.1959,45.1306,45.1632,51600.0
2012-07-06 11:35:00,55.34,55.45,55.33,55.42,50200.0,45.1714,45.2612,45.1632,45.2367,50200.0
2012-07-06 11:40:00,55.42,55.45,55.37,55.38,24500.0,45.2367,45.2612,45.1959,45.204,24500.0
2012-07-06 11:45:00,55.37,55.43,55.34,55.35,33500.0,45.1959,45.2448,45.1714,45.1795,33500.0
2012-07-06 11:50:00,55.35,55.45,55.35,55.45,51000.0,45.1795,45.2612,45.1795,45.2612,51000.0
2012-07-06 11:55:00,55.45,55.46,55.39,55.39,34800.0,45.2612,45.2693,45.2122,45.2122,34800.0
2012-07-06 12:00:00,55.38,55.5,55.38,55.48,99300.0,45.204,45.302,45.204,45.2857,99300.0
2012-07-06 12:05:00,55.48,55.55,55.48,55.54,31900.0,45.2857,45.3428,45.2857,45.3346,31900.0
2012-07-06 12:10:00,55.55,55.62,55.54,55.56,56000.0,45.3428,45.3999,45.3346,45.351,56000.0
2012-07-06 12:15:00,55.57,55.64,55.55,55.62,51600.0,45.3591,45.4163,45.3428,45.3999,51600.0
2012-07-06 12:20:00,55.62,55.63,55.54,55.6,30000.0,45.3999,45.4081,45.3346,45.3836,30000.0
2012-07-06 12:25:00,55.6,55.66,55.59,55.66,59900.0,45.3836,45.4326,45.3754,45.4326,59900.0
2012-07-06 12:30:00,55.65,55.66,55.59,55.61,26700.0,45.4244,45.4326,45.3754,45.3918,26700.0
2012-07-06 12:35:00,55.6,55.61,55.56,55.6,30400.0,45.3836,45.3918,45.351,45.3836,30400.0
2012-07-06 12:40:00,55.6,55.62,55.59,55.62,25900.0,45.3836,45.3999,45.3754,45.3999,25900.0
2012-07-06 12:45:00,55.61,55.68,55.61,55.68,38300.0,45.3918,45.4489,45.3918,45.4489,38300.0
2012-07-06 12:50:00,55.68,55.71,55.66,55.69,40700.0,45.4489,45.4734,45.4326,45.4571,40700.0
2012-07-06 12:55:00,55.69,55.72,55.68,55.72,27100.0,45.4571,45.4816,45.4489,45.4816,27100.0
2012-07-06 13:00:00,55.72,55.72,55.63,55.63,32500.0,45.4816,45.4816,45.4081,45.4081,32500.0
2012-07-06 13:05:00,55.63,55.7,55.62,55.67,26600.0,45.4081,45.4652,45.3999,45.4407,26600.0
2012-07-06 13:10:00,55.67,55.68,55.6,55.61,11400.0,45.4407,45.4489,45.3836,45.3918,11400.0
2012-07-06 13:15:00,55.61,55.69,55.58,55.68,36000.0,45.3918,45.4571,45.3673,45.4489,36000.0
2012-07-06 13:20:00,55.66,55.66,55.54,55.56,27100.0,45.4326,45.4326,45.3346,45.351,27100.0
2012-07-06 13:25:00,55.56,55.58,55.49,55.5,31600.0,45.351,45.3673,45.2938,45.302,31600.0
2012-07-06 13:30:00,55.5,55.51,55.46,55.47,28200.0,45.302,45.3101,45.2693,45.2775,28200.0
2012-07-06 13:35:00,55.47,55.51,55.46,55.51,35500.0,45.2775,45.3101,45.2693,45.3101,35500.0
2012-07-06 13:40:00,55.5,55.5,55.42,55.45,24500.0,45.302,45.302,45.2367,45.2612,24500.0
2012-07-06 13:45:00,55.45,55.49,55.44,55.48,33700.0,45.2612,45.2938,45.253,45.2857,33700.0
2012-07-06 13:50:00,55.46,55.55,55.46,55.53,36200.0,45.2693,45.3428,45.2693,45.3265,36200.0
2012-07-06 13:55:00,55.53,55.54,55.44,55.49,38600.0,45.3265,45.3346,45.253,45.2938,38600.0
2012-07-06 14:00:00,55.49,55.49,55.44,55.45,17400.0,45.2938,45.2938,45.253,45.2612,17400.0
2012-07-06 14:05:00,55.44,55.46,55.4,55.4,31200.0,45.253,45.2693,45.2204,45.2204,31200.0
2012-07-06 14:10:00,55.4,55.46,55.4,55.46,36000.0,45.2204,45.2693,45.2204,45.2693,36000.0
2012-07-06 14:15:00,55.45,55.46,55.36,55.38,23700.0,45.2612,45.2693,45.1877,45.204,23700.0
2012-07-06 14:20:00,55.37,55.4,55.35,55.39,42300.0,45.1959,45.2204,45.1795,45.2122,42300.0
2012-07-06 14:25:00,55.4,55.52,55.39,55.49,108900.0,45.2204,45.3183,45.2122,45.2938,108900.0
2012-07-06 14:30:00,55.49,55.52,55.48,55.5,36900.0,45.2938,45.3183,45.2857,45.302,36900.0
2012-07-06 14:35:00,55.51,55.52,55.47,55.51,38000.0,45.3101,45.3183,45.2775,45.3101,38000.0
2012-07-06 14:40:00,55.5,55.5,55.46,55.46,24700.0,45.302,45.302,45.2693,45.2693,24700.0
2012-07-06 14:45:00,55.47,55.48,55.44,55.47,31300.0,45.2775,45.2857,45.253,45.2775,31300.0
2012-07-06 14:50:00,55.47,55.48,55.43,55.48,32900.0,45.2775,45.2857,45.2448,45.2857,32900.0
2012-07-06 14:55:00,55.47,55.52,55.46,55.51,52500.0,45.2775,45.3183,45.2693,45.3101,52500.0
2012-07-06 15:00:00,55.51,55.54,55.5,55.51,55300.0,45.3101,45.3346,45.302,45.3101,55300.0
2012-07-06 15:05:00,55.5,55.6,55.5,55.6,45600.0,45.302,45.3836,45.302,45.3836,45600.0
2012-07-06 15:10:00,55.6,55.63,55.58,55.63,51300.0,45.3836,45.4081,45.3673,45.4081,51300.0
2012-07-06 15:15:00,55.62,55.71,55.59,55.7,68700.0,45.3999,45.4734,45.3754,45.4652,68700.0
2012-07-06 15:20:00,55.71,55.72,55.66,55.71,66100.0,45.4734,45.4816,45.4326,45.4734,66100.0
2012-07-06 15:25:00,55.7,55.73,55.66,55.73,43300.0,45.4652,45.4897,45.4326,45.4897,43300.0
2012-07-06 15:30:00,55.72,55.86,55.72,55.85,118500.0,45.4816,45.5958,45.4816,45.5877,118500.0
2012-07-06 15:35:00,55.84,55.87,55.8,55.85,103100.0,45.5795,45.604,45.5469,45.5877,103100.0
2012-07-06 15:40:00,55.84,55.9,55.8,55.88,83600.0,45.5795,45.6285,45.5469,45.6122,83600.0
2012-07-06 15:45:00,55.88,55.94,55.85,55.86,148200.0,45.6122,45.6611,45.5877,45.5958,148200.0
2012-07-06 15:50:00,55.87,55.92,55.83,55.88,130000.0,45.604,45.6448,45.5713,45.6122,130000.0
2012-07-06 15:55:00,55.88,55.92,55.82,55.83,183500.0,45.6122,45.6448,45.5632,45.5713,183500.0
2012-07-09 09:30:00,56.29,56.56,56.27,56.34,198500.0,45.9468,46.1672,45.9305,45.9876,198500.0
2012-07-09 09:35:00,56.33,56.66,56.2,56.2,142700.0,45.9795,46.2488,45.8734,45.8734,142700.0
2012-07-09 09:40:00,56.23,56.37,56.14,56.2,61000.0,45.8978,46.0121,45.8244,45.8734,61000.0
2012-07-09 09:45:00,56.22,56.22,55.85,55.94,67100.0,45.8897,45.8897,45.5877,45.6611,67100.0
2012-07-09 09:50:00,55.91,56.21,55.87,56.04,90900.0,45.6366,45.8815,45.604,45.7428,90900.0
2012-07-09 09:55:00,56.04,56.13,55.95,56.0,73700.0,45.7428,45.8162,45.6693,45.7101,73700.0
2012-07-09 10:00:00,56.0,56.19,55.96,56.18,132900.0,45.7101,45.8652,45.6775,45.857,132900.0
2012-07-09 10:05:00,56.16,56.19,56.02,56.07,67600.0,45.8407,45.8652,45.7264,45.7672,67600.0
2012-07-09 10:10:00,56.07,56.08,55.9,55.92,68000.0,45.7672,45.7754,45.6285,45.6448,68000.0
2012-07-09 10:15:00,55.92,55.95,55.67,55.67,62900.0,45.6448,45.6693,45.4407,45.4407,62900.0
2012-07-09 10:20:00,55.69,55.76,55.62,55.69,33700.0,45.4571,45.5142,45.3999,45.4571,33700.0
2012-07-09 10:25:00,55.67,55.7,55.54,55.55,41300.0,45.4407,45.4652,45.3346,45.3428,41300.0
2012-07-09 10:30:00,55.55,55.59,55.53,55.58,45800.0,45.3428,45.3754,45.3265,45.3673,45800.0
2012-07-09 10:35:00,55.57,55.73,55.56,55.73,116200.0,45.3591,45.4897,45.351,45.4897,116200.0
2012-07-09 10:40:00,55.73,55.78,55.68,55.68,70600.0,45.4897,45.5305,45.4489,45.4489,70600.0
2012-07-09 10:45:00,55.69,55.79,55.69,55.75,39400.0,45.4571,45.5387,45.4571,45.506,39400.0
2012-07-09 10:50:00,55.74,55.88,55.74,55.88,48500.0,45.4979,45.6122,45.4979,45.6122,48500.0
2012-07-09 10:55:00,55.88,55.93,55.86,55.89,29500.0,45.6122,45.653,45.5958,45.6203,29500.0
2012-07-09 11:00:00,55.89,55.93,55.84,55.85,73100.0,45.6203,45.653,45.5795,45.5877,73100.0
2012-07-09 11:05:00,55.86,55.92,55.85,55.87,37100.0,45.5958,45.6448,45.5877,45.604,37100.0
2012-07-09 11:10:00,55.85,55.89,55.74,55.78,109000.0,45.5877,45.6203,45.4979,45.5305,109000.0
2012-07-09 11:15:00,55.77,55.78,55.71,55.72,28700.0,45.5224,45.5305,45.4734,45.4816,28700.0
2012-07-09 11:20:00,55.72,55.84,55.71,55.79,53900.0,45.4816,45.5795,45.4734,45.5387,53900.0
2012-07-09 11:25:00,55.8,55.82,55.76,55.8,42900.0,45.5469,45.5632,45.5142,45.5469,42900.0
2012-07-09 11:30:00,55.78,55.82,55.75,55.75,31000.0,45.5305,45.5632,45.506,45.506,31000.0
2012-07-09 11:35:00,55.76,55.78,55.7,55.76,30800.0,45.5142,45.5305,45.4652,45.5142,30800.0
2012-07-09 11:40:00,55.77,55.83,55.76,55.81,40300.0,45.5224,45.5713,45.5142,45.555,40300.0
2012-07-09 11:45:00,55.81,55.82,55.74,55.76,36400.0,45.555,45.5632,45.4979,45.5142,36400.0
2012-07-09 11:50:00,55.76,55.78,55.7,55.71,41800.0,45.5142,45.5305,45.4652,45.4734,41800.0
2012-07-09 11:55:00,55.71,55.72,55.65,55.67,24700.0,45.4734,45.4816,45.4244,45.4407,24700.0
2012-07-09 12:00:00,55.67,55.75,55.67,55.71,16700.0,45.4407,45.506,45.4407,45.4734,16700.0
2012-07-09 12:05:00,55.71,55.76,55.7,55.72,38000.0,45.4734,45.5142,45.4652,45.4816,38000.0
2012-07-09 12:10:00,55.73,55.76,55.72,55.74,34900.0,45.4897,45.5142,45.4816,45.4979,34900.0
2012-07-09 12:15:00,55.75,55.77,55.71,55.77,32400.0,45.506,45.5224,45.4734,45.5224,32400.0
2012-07-09 12:20:00,55.77,55.78,55.73,55.78,22900.0,45.5224,45.5305,45.4897,45.5305,22900.0
2012-07-09 12:25:00,55.76,55.77,55.73,55.75,17500.0,45.5142,45.5224,45.4897,45.506,17500.0
2012-07-09 12:30:00,55.75,55.8,55.74,55.8,37100.0,45.506,45.5469,45.4979,45.5469,37100.0
2012-07-09 12:35:00,55.8,55.8,55.74,55.78,41900.0,45.5469,45.5469,45.4979,45.5305,41900.0
2012-07-09 12:40:00,55.77,55.77,55.74,55.76,10000.0,45.5224,45.5224,45.4979,45.5142,10000.0
2012-07-09 12:45:00,55.76,55.76,55.71,55.73,10200.0,45.5142,45.5142,45.4734,45.4897,10200.0
2012-07-09 12:50:00,55.74,55.79,55.73,55.77,19100.0,45.4979,45.5387,45.4897,45.5224,19100.0
2012-07-09 12:55:00,55.77,55.8,55.73,55.74,24200.0,45.5224,45.5469,45.4897,45.4979,24200.0
2012-07-09 13:00:00,55.74,55.76,55.7,55.72,15000.0,45.4979,45.5142,45.4652,45.4816,15000.0
2012-07-09 13:05:00,55.71,55.71,55.63,55.67,20100.0,45.4734,45.4734,45.4081,45.4407,20100.0
2012-07-09 13:10:00,55.68,55.7,55.65,55.7,13300.0,45.4489,45.4652,45.4244,45.4652,13300.0
2012-07-09 13:15:00,55.69,55.76,55.68,55.74,30700.0,45.4571,45.5142,45.4489,45.4979,30700.0
2012-07-09 13:20:00,55.75,55.78,55.73,55.74,23700.0,45.506,45.5305,45.4897,45.4979,23700.0
2012-07-09 13:25:00,55.75,55.81,55.73,55.8,23400.0,45.506,45.555,45.4897,45.5469,23400.0
2012-07-09 13:30:00,55.79,55.79,55.72,55.73,16100.0,45.5387,45.5387,45.4816,45.4897,16100.0
2012-07-09 13:35:00,55.73,55.86,55.72,55.83,40300.0,45.4897,45.5958,45.4816,45.5713,40300.0
2012-07-09 13:40:00,55.85,55.89,55.83,55.86,36900.0,45.5877,45.6203,45.5713,45.5958,36900.0
2012-07-09 13:45:00,55.85,55.86,55.81,55.82,42500.0,45.5877,45.5958,45.555,45.5632,42500.0
2012-07-09 13:50:00,55.83,55.87,55.82,55.87,43200.0,45.5713,45.604,45.5632,45.604,43200.0
2012-07-09 13:55:00,55.88,55.91,55.85,55.9,43300.0,45.6122,45.6366,45.5877,45.6285,43300.0
2012-07-09 14:00:00,55.88,55.91,55.85,55.9,48300.0,45.6122,45.6366,45.5877,45.6285,48300.0
2012-07-09 14:05:00,55.89,55.92,55.89,55.9,19700.0,45.6203,45.6448,45.6203,45.6285,19700.0
2012-07-09 14:10:00,55.89,55.99,55.88,55.96,92300.0,45.6203,45.7019,45.6122,45.6775,92300.0
2012-07-09 14:15:00,55.98,56.0,55.95,55.96,63600.0,45.6938,45.7101,45.6693,45.6775,63600.0
2012-07-09 14:20:00,55.97,55.99,55.95,55.99,54200.0,45.6856,45.7019,45.6693,45.7019,54200.0
2012-07-09 14:25:00,55.98,55.99,55.92,55.98,55400.0,45.6938,45.7019,45.6448,45.6938,55400.0
2012-07-09 14:30:00,55.99,56.0,55.95,55.99,60600.0,45.7019,45.7101,45.6693,45.7019,60600.0
2012-07-09 14:35:00,55.99,56.02,55.98,55.98,39800.0,45.7019,45.7264,45.6938,45.6938,39800.0
2012-07-09 14:40:00,55.97,55.99,55.9,55.94,54300.0,45.6856,45.7019,45.6285,45.6611,54300.0
2012-07-09 14:45:00,55.95,56.01,55.93,56.01,48000.0,45.6693,45.7183,45.653,45.7183,48000.0
2012-07-09 14:50:00,56.01,56.03,55.93,55.93,50700.0,45.7183,45.7346,45.653,45.653,50700.0
2012-07-09 14:55:00,55.93,55.93,55.87,55.89,29100.0,45.653,45.653,45.604,45.6203,29100.0
2012-07-09 15:00:00,55.89,55.98,55.86,55.98,41500.0,45.6203,45.6938,45.5958,45.6938,41500.0
2012-07-09 15:05:00,55.98,56.07,55.97,56.06,31600.0,45.6938,45.7672,45.6856,45.7591,31600.0
2012-07-09 15:10:00,56.06,56.07,56.01,56.04,35200.0,45.7591,45.7672,45.7183,45.7428,35200.0
2012-07-09 15:15:00,56.02,56.04,55.99,56.02,39100.0,45.7264,45.7428,45.7019,45.7264,39100.0
2012-07-09 15:20:00,56.01,56.02,55.96,55.98,45200.0,45.7183,45.7264,45.6775,45.6938,45200.0
2012-07-09 15:25:00,55.97,56.02,55.94,56.02,40300.0,45.6856,45.7264,45.6611,45.7264,40300.0
2012-07-09 15:30:00,56.01,56.09,56.01,56.06,62300.0,45.7183,45.7836,45.7183,45.7591,62300.0
2012-07-09 15:35:00,56.06,56.08,56.0,56.01,39800.0,45.7591,45.7754,45.7101,45.7183,39800.0
2012-07-09 15:40:00,56.01,56.03,56.01,56.02,47900.0,45.7183,45.7346,45.7183,45.7264,47900.0
2012-07-09 15:45:00,56.01,56.1,56.0,56.09,66100.0,45.7183,45.7917,45.7101,45.7836,66100.0
2012-07-09 15:50:00,56.09,56.13,56.07,56.13,68700.0,45.7836,45.8162,45.7672,45.8162,68700.0
2012-07-09 15:55:00,56.12,56.14,56.09,56.1,132600.0,45.8081,45.8244,45.7836,45.7917,132600.0
2012-07-10 09:30:00,56.27,56.44,55.95,56.07,117900.0,45.9305,46.0693,45.6693,45.7672,117900.0
2012-07-10 09:35:00,56.07,56.11,55.84,55.84,91800.0,45.7672,45.7999,45.5795,45.5795,91800.0
2012-07-10 09:40:00,55.86,55.95,55.76,55.87,95400.0,45.5958,45.6693,45.5142,45.604,95400.0
2012-07-10 09:45:00,55.87,55.91,55.81,55.84,51600.0,45.604,45.6366,45.555,45.5795,51600.0
2012-07-10 09:50:00,55.84,55.85,55.7,55.72,95200.0,45.5795,45.5877,45.4652,45.4816,95200.0
2012-07-10 09:55:00,55.72,55.78,55.7,55.74,105800.0,45.4816,45.5305,45.4652,45.4979,105800.0
2012-07-10 10:00:00,55.75,55.79,55.55,55.55,79000.0,45.506,45.5387,45.3428,45.3428,79000.0
2012-07-10 10:05:00,55.55,55.61,55.54,55.59,87600.0,45.3428,45.3918,45.3346,45.3754,87600.0
2012-07-10 10:10:00,55.59,55.63,55.54,55.63,88000.0,45.3754,45.4081,45.3346,45.4081,88000.0
2012-07-10 10:15:00,55.62,55.62,55.54,55.55,92800.0,45.3999,45.3999,45.3346,45.3428,92800.0
2012-07-10 10:20:00,55.55,55.58,55.48,55.48,104700.0,45.3428,45.3673,45.2857,45.2857,104700.0
2012-07-10 10:25:00,55.47,55.52,55.43,55.45,78000.0,45.2775,45.3183,45.2448,45.2612,78000.0
2012-07-10 10:30:00,55.45,55.46,55.36,55.38,118300.0,45.2612,45.2693,45.1877,45.204,118300.0
2012-07-10 10:35:00,55.38,55.5,55.36,55.5,121500.0,45.204,45.302,45.1877,45.302,121500.0
2012-07-10 10:40:00,55.5,55.54,55.45,55.5,72200.0,45.302,45.3346,45.2612,45.302,72200.0
2012-07-10 10:45:00,55.51,55.55,55.44,55.44,89200.0,45.3101,45.3428,45.253,45.253,89200.0
2012-07-10 10:50:00,55.44,55.52,55.4,55.42,89600.0,45.253,45.3183,45.2204,45.2367,89600.0
2012-07-10 10:55:00,55.43,55.43,55.3,55.43,66200.0,45.2448,45.2448,45.1387,45.2448,66200.0
2012-07-10 11:00:00,55.43,55.43,55.25,55.29,83400.0,45.2448,45.2448,45.0979,45.1306,83400.0
2012-07-10 11:05:00,55.31,55.38,55.28,55.3,59600.0,45.1469,45.204,45.1224,45.1387,59600.0
2012-07-10 11:10:00,55.3,55.38,55.27,55.32,53300.0,45.1387,45.204,45.1142,45.1551,53300.0
2012-07-10 11:15:00,55.31,55.41,55.31,55.38,64700.0,45.1469,45.2285,45.1469,45.204,64700.0
2012-07-10 11:20:00,55.38,55.41,55.33,55.34,93800.0,45.204,45.2285,45.1632,45.1714,93800.0
2012-07-10 11:25:00,55.34,55.35,55.27,55.33,52900.0,45.1714,45.1795,45.1142,45.1632,52900.0
2012-07-10 11:30:00,55.32,55.38,55.3,55.36,68000.0,45.1551,45.204,45.1387,45.1877,68000.0
2012-07-10 11:35:00,55.37,55.45,55.35,55.45,40900.0,45.1959,45.2612,45.1795,45.2612,40900.0
2012-07-10 11:40:00,55.46,55.51,55.45,55.5,31200.0,45.2693,45.3101,45.2612,45.302,31200.0
2012-07-10 11:45:00,55.48,55.55,55.48,55.54,57800.0,45.2857,45.3428,45.2857,45.3346,57800.0
2012-07-10 11:50:00,55.53,55.57,55.5,55.54,46700.0,45.3265,45.3591,45.302,45.3346,46700.0
2012-07-10 11:55:00,55.53,55.55,55.48,55.49,27700.0,45.3265,45.3428,45.2857,45.2938,27700.0
2012-07-10 12:00:00,55.48,55.53,55.47,55.53,37100.0,45.2857,45.3265,45.2775,45.3265,37100.0
2012-07-10 12:05:00,55.53,55.56,55.52,55.55,85900.0,45.3265,45.351,45.3183,45.3428,85900.0
2012-07-10 12:10:00,55.54,55.55,55.48,55.49,18900.0,45.3346,45.3428,45.2857,45.2938,18900.0
2012-07-10 12:15:00,55.49,55.49,55.46,55.47,24600.0,45.2938,45.2938,45.2693,45.2775,24600.0
2012-07-10 12:20:00,55.47,55.51,55.46,55.5,22900.0,45.2775,45.3101,45.2693,45.302,22900.0
2012-07-10 12:25:00,55.5,55.51,55.49,55.49,42700.0,45.302,45.3101,45.2938,45.2938,42700.0
2012-07-10 12:30:00,55.5,55.51,55.47,55.47,29200.0,45.302,45.3101,45.2775,45.2775,29200.0
2012-07-10 12:35:00,55.47,55.5,55.45,55.5,19800.0,45.2775,45.302,45.2612,45.302,19800.0
2012-07-10 12:40:00,55.5,55.5,55.49,55.5,17400.0,45.302,45.302,45.2938,45.302,17400.0
2012-07-10 12:45:00,55.5,55.5,55.46,55.47,23000.0,45.302,45.302,45.2693,45.2775,23000.0
2012-07-10 12:50:00,55.47,55.48,55.46,55.48,26400.0,45.2775,45.2857,45.2693,45.2857,26400.0
2012-07-10 12:55:00,55.48,55.5,55.46,55.48,40800.0,45.2857,45.302,45.2693,45.2857,40800.0
2012-07-10 13:00:00,55.47,55.5,55.47,55.47,35500.0,45.2775,45.302,45.2775,45.2775,35500.0
2012-07-10 13:05:00,55.47,55.5,55.47,55.49,18800.0,45.2775,45.302,45.2775,45.2938,18800.0
2012-07-10 13:10:00,55.49,55.5,55.47,55.48,12200.0,45.2938,45.302,45.2775,45.2857,12200.0
2012-07-10 13:15:00,55.48,55.54,55.47,55.51,27900.0,45.2857,45.3346,45.2775,45.3101,27900.0
2012-07-10 13:20:00,55.52,55.53,55.46,55.49,17700.0,45.3183,45.3265,45.2693,45.2938,17700.0
2012-07-10 13:25:00,55.48,55.49,55.44,55.46,20400.0,45.2857,45.2938,45.253,45.2693,20400.0
2012-07-10 13:30:00,55.46,55.46,55.38,55.4,49300.0,45.2693,45.2693,45.204,45.2204,49300.0
2012-07-10 13:35:00,55.4,55.43,55.36,55.38,37100.0,45.2204,45.2448,45.1877,45.204,37100.0
2012-07-10 13:40:00,55.38,55.44,55.36,55.43,30100.0,45.204,45.253,45.1877,45.2448,30100.0
2012-07-10 13:45:00,55.44,55.45,55.35,55.38,43800.0,45.253,45.2612,45.1795,45.204,43800.0
2012-07-10 13:50:00,55.39,55.49,55.38,55.49,34600.0,45.2122,45.2938,45.204,45.2938,34600.0
2012-07-10 13:55:00,55.49,55.49,55.39,55.4,40400.0,45.2938,45.2938,45.2122,45.2204,40400.0
2012-07-10 14:00:00,55.4,55.46,55.39,55.44,35900.0,45.2204,45.2693,45.2122,45.253,35900.0
2012-07-10 14:05:00,55.43,55.49,55.42,55.48,18700.0,45.2448,45.2938,45.2367,45.2857,18700.0
2012-07-10 14:10:00,55.48,55.49,55.46,55.46,27900.0,45.2857,45.2938,45.2693,45.2693,27900.0
2012-07-10 14:15:00,55.47,55.47,55.25,55.28,47300.0,45.2775,45.2775,45.0979,45.1224,47300.0
2012-07-10 14:20:00,55.28,55.33,55.24,55.31,82300.0,45.1224,45.1632,45.0898,45.1469,82300.0
2012-07-10 14:25:00,55.3,55.4,55.3,55.4,35000.0,45.1387,45.2204,45.1387,45.2204,35000.0
2012-07-10 14:30:00,55.39,55.41,55.3,55.41,60000.0,45.2122,45.2285,45.1387,45.2285,60000.0
2012-07-10 14:35:00,55.41,55.42,55.38,55.42,21100.0,45.2285,45.2367,45.204,45.2367,21100.0
2012-07-10 14:40:00,55.42,55.45,55.38,55.38,48400.0,45.2367,45.2612,45.204,45.204,48400.0
2012-07-10 14:45:00,55.38,55.47,55.38,55.46,71500.0,45.204,45.2775,45.204,45.2693,71500.0
2012-07-10 14:50:00,55.46,55.5,55.43,55.46,76500.0,45.2693,45.302,45.2448,45.2693,76500.0
2012-07-10 14:55:00,55.45,55.5,55.42,55.46,84500.0,45.2612,45.302,45.2367,45.2693,84500.0
2012-07-10 15:00:00,55.47,55.62,55.47,55.57,116500.0,45.2775,45.3999,45.2775,45.3591,116500.0
2012-07-10 15:05:00,55.58,55.68,55.58,55.66,133400.0,45.3673,45.4489,45.3673,45.4326,133400.0
2012-07-10 15:10:00,55.67,55.7,55.64,55.68,117900.0,45.4407,45.4652,45.4163,45.4489,117900.0
2012-07-10 15:15:00,55.68,55.75,55.67,55.72,55400.0,45.4489,45.506,45.4407,45.4816,55400.0
2012-07-10 15:20:00,55.72,55.78,55.65,55.69,53700.0,45.4816,45.5305,45.4244,45.4571,53700.0
2012-07-10 15:25:00,55.68,55.7,55.59,55.59,31100.0,45.4489,45.4652,45.3754,45.3754,31100.0
2012-07-10 15:30:00,55.6,55.65,55.56,55.57,49300.0,45.3836,45.4244,45.351,45.3591,49300.0
2012-07-10 15:35:00,55.58,55.58,55.53,55.55,62200.0,45.3673,45.3673,45.3265,45.3428,62200.0
2012-07-10 15:40:00,55.54,55.55,55.45,55.53,79600.0,45.3346,45.3428,45.2612,45.3265,79600.0
2012-07-10 15:45:00,55.53,55.61,55.51,55.55,109900.0,45.3265,45.3918,45.3101,45.3428,109900.0
2012-07-10 15:50:00,55.55,55.7,55.55,55.68,123100.0,45.3428,45.4652,45.3428,45.4489,123100.0
2012-07-10 15:55:00,55.68,55.74,55.66,55.69,204200.0,45.4489,45.4979,45.4326,45.4571,204200.0
2012-07-11 09:30:00,55.77,55.8,55.73,55.8,114400.0,45.5224,45.5469,45.4897,45.5469,114400.0
2012-07-11 09:35:00,55.79,55.92,55.76,55.87,68300.0,45.5387,45.6448,45.5142,45.604,68300.0
2012-07-11 09:40:00,55.88,55.95,55.82,55.94,71700.0,45.6122,45.6693,45.5632,45.6611,71700.0
2012-07-11 09:45:00,55.93,56.0,55.82,55.97,59100.0,45.653,45.7101,45.5632,45.6856,59100.0
2012-07-11 09:50:00,55.97,56.15,55.96,56.15,135100.0,45.6856,45.8325,45.6775,45.8325,135100.0
2012-07-11 09:55:00,56.15,56.19,55.94,56.07,52800.0,45.8325,45.8652,45.6611,45.7672,52800.0
2012-07-11 10:00:00,56.05,56.29,55.98,56.21,85400.0,45.7509,45.9468,45.6938,45.8815,85400.0
2012-07-11 10:05:00,56.21,56.22,56.09,56.13,32100.0,45.8815,45.8897,45.7836,45.8162,32100.0
2012-07-11 10:10:00,56.12,56.18,56.08,56.13,55900.0,45.8081,45.857,45.7754,45.8162,55900.0
2012-07-11 10:15:00,56.12,56.13,56.03,56.12,37100.0,45.8081,45.8162,45.7346,45.8081,37100.0
2012-07-11 10:20:00,56.13,56.13,56.0,56.04,46200.0,45.8162,45.8162,45.7101,45.7428,46200.0
2012-07-11 10:25:00,56.05,56.06,55.98,56.01,36200.0,45.7509,45.7591,45.6938,45.7183,36200.0
2012-07-11 10:30:00,56.03,56.13,56.03,56.08,57700.0,45.7346,45.8162,45.7346,45.7754,57700.0
2012-07-11 10:35:00,56.08,56.09,56.02,56.08,32000.0,45.7754,45.7836,45.7264,45.7754,32000.0
2012-07-11 10:40:00,56.08,56.13,56.01,56.01,42600.0,45.7754,45.8162,45.7183,45.7183,42600.0
2012-07-11 10:45:00,56.01,56.16,55.97,56.09,86700.0,45.7183,45.8407,45.6856,45.7836,86700.0
2012-07-11 10:50:00,56.09,56.12,56.02,56.07,26000.0,45.7836,45.8081,45.7264,45.7672,26000.0
2012-07-11 10:55:00,56.06,56.06,55.98,56.02,17700.0,45.7591,45.7591,45.6938,45.7264,17700.0
2012-07-11 11:00:00,56.01,56.09,56.0,56.07,25400.0,45.7183,45.7836,45.7101,45.7672,25400.0
2012-07-11 11:05:00,56.06,56.1,56.04,56.08,43700.0,45.7591,45.7917,45.7428,45.7754,43700.0
2012-07-11 11:10:00,56.07,56.08,56.0,56.01,32200.0,45.7672,45.7754,45.7101,45.7183,32200.0
2012-07-11 11:15:00,55.99,56.03,55.96,56.02,34500.0,45.7019,45.7346,45.6775,45.7264,34500.0
2012-07-11 11:20:00,56.01,56.04,56.01,56.04,22800.0,45.7183,45.7428,45.7183,45.7428,22800.0
2012-07-11 11:25:00,56.04,56.13,56.04,56.1,51600.0,45.7428,45.8162,45.7428,45.7917,51600.0
2012-07-11 11:30:00,56.1,56.16,56.05,56.16,41900.0,45.7917,45.8407,45.7509,45.8407,41900.0
2012-07-11 11:35:00,56.14,56.2,56.13,56.2,32100.0,45.8244,45.8734,45.8162,45.8734,32100.0
2012-07-11 11:40:00,56.2,56.21,56.12,56.13,44800.0,45.8734,45.8815,45.8081,45.8162,44800.0
2012-07-11 11:45:00,56.13,56.19,56.08,56.17,36600.0,45.8162,45.8652,45.7754,45.8489,36600.0
2012-07-11 11:50:00,56.17,56.24,56.16,56.24,33300.0,45.8489,45.906,45.8407,45.906,33300.0
2012-07-11 11:55:00,56.24,56.26,56.21,56.21,43500.0,45.906,45.9223,45.8815,45.8815,43500.0
2012-07-11 12:00:00,56.2,56.27,56.19,56.24,54100.0,45.8734,45.9305,45.8652,45.906,54100.0
2012-07-11 12:05:00,56.23,56.26,56.2,56.22,44700.0,45.8978,45.9223,45.8734,45.8897,44700.0
2012-07-11 12:10:00,56.23,56.27,56.21,56.21,43900.0,45.8978,45.9305,45.8815,45.8815,43900.0
2012-07-11 12:15:00,56.23,56.24,56.2,56.2,24100.0,45.8978,45.906,45.8734,45.8734,24100.0
2012-07-11 12:20:00,56.21,56.25,56.2,56.24,38200.0,45.8815,45.9142,45.8734,45.906,38200.0
2012-07-11 12:25:00,56.24,56.25,56.22,56.23,26300.0,45.906,45.9142,45.8897,45.8978,26300.0
2012-07-11 12:30:00,56.23,56.28,56.23,56.27,41500.0,45.8978,45.9387,45.8978,45.9305,41500.0
2012-07-11 12:35:00,56.26,56.27,56.22,56.26,21800.0,45.9223,45.9305,45.8897,45.9223,21800.0
2012-07-11 12:40:00,56.26,56.26,56.22,56.23,25200.0,45.9223,45.9223,45.8897,45.8978,25200.0
2012-07-11 12:45:00,56.23,56.26,56.19,56.24,32300.0,45.8978,45.9223,45.8652,45.906,32300.0
2012-07-11 12:50:00,56.23,56.24,56.15,56.16,21700.0,45.8978,45.906,45.8325,45.8407,21700.0
2012-07-11 12:55:00,56.15,56.21,56.14,56.16,28000.0,45.8325,45.8815,45.8244,45.8407,28000.0
2012-07-11 13:00:00,56.16,56.19,56.12,56.13,25000.0,45.8407,45.8652,45.8081,45.8162,25000.0
2012-07-11 13:05:00,56.13,56.17,56.12,56.16,14100.0,45.8162,45.8489,45.8081,45.8407,14100.0
2012-07-11 13:10:00,56.16,56.18,56.1,56.11,16500.0,45.8407,45.857,45.7917,45.7999,16500.0
2012-07-11 13:15:00,56.11,56.12,56.04,56.06,22500.0,45.7999,45.8081,45.7428,45.7591,22500.0
2012-07-11 13:20:00,56.05,56.09,56.04,56.06,24000.0,45.7509,45.7836,45.7428,45.7591,24000.0
2012-07-11 13:25:00,56.06,56.06,55.98,55.99,38400.0,45.7591,45.7591,45.6938,45.7019,38400.0
2012-07-11 13:30:00,55.99,55.99,55.94,55.97,22300.0,45.7019,45.7019,45.6611,45.6856,22300.0
2012-07-11 13:35:00,55.97,55.98,55.94,55.96,24800.0,45.6856,45.6938,45.6611,45.6775,24800.0
2012-07-11 13:40:00,55.95,56.0,55.94,55.98,10300.0,45.6693,45.7101,45.6611,45.6938,10300.0
2012-07-11 13:45:00,55.99,56.05,55.98,56.05,18700.0,45.7019,45.7509,45.6938,45.7509,18700.0
2012-07-11 13:50:00,56.04,56.1,56.04,56.09,17600.0,45.7428,45.7917,45.7428,45.7836,17600.0
2012-07-11 13:55:00,56.1,56.11,56.04,56.05,42300.0,45.7917,45.7999,45.7428,45.7509,42300.0
2012-07-11 14:00:00,56.05,56.11,55.8,55.92,110700.0,45.7509,45.7999,45.5469,45.6448,110700.0
2012-07-11 14:05:00,55.9,55.93,55.78,55.92,36400.0,45.6285,45.653,45.5305,45.6448,36400.0
2012-07-11 14:10:00,55.92,55.95,55.84,55.87,31900.0,45.6448,45.6693,45.5795,45.604,31900.0
2012-07-11 14:15:00,55.86,55.91,55.81,55.87,28000.0,45.5958,45.6366,45.555,45.604,28000.0
2012-07-11 14:20:00,55.83,55.88,55.75,55.78,28700.0,45.5713,45.6122,45.506,45.5305,28700.0
2012-07-11 14:25:00,55.76,55.82,55.73,55.79,35400.0,45.5142,45.5632,45.4897,45.5387,35400.0
2012-07-11 14:30:00,55.78,55.8,55.7,55.79,53300.0,45.5305,45.5469,45.4652,45.5387,53300.0
2012-07-11 14:35:00,55.8,55.89,55.8,55.87,52100.0,45.5469,45.6203,45.5469,45.604,52100.0
2012-07-11 14:40:00,55.87,55.93,55.86,55.89,39600.0,45.604,45.653,45.5958,45.6203,39600.0
2012-07-11 14:45:00,55.89,55.9,55.79,55.79,153300.0,45.6203,45.6285,45.5387,45.5387,153300.0
2012-07-11 14:50:00,55.8,55.86,55.75,55.78,58300.0,45.5469,45.5958,45.506,45.5305,58300.0
2012-07-11 14:55:00,55.79,55.86,55.77,55.79,57300.0,45.5387,45.5958,45.5224,45.5387,57300.0
2012-07-11 15:00:00,55.79,55.92,55.78,55.84,60200.0,45.5387,45.6448,45.5305,45.5795,60200.0
2012-07-11 15:05:00,55.84,55.93,55.83,55.92,50800.0,45.5795,45.653,45.5713,45.6448,50800.0
2012-07-11 15:10:00,55.93,55.94,55.82,55.86,35200.0,45.653,45.6611,45.5632,45.5958,35200.0
2012-07-11 15:15:00,55.88,56.0,55.86,55.97,70900.0,45.6122,45.7101,45.5958,45.6856,70900.0
2012-07-11 15:20:00,55.97,55.98,55.8,55.87,58600.0,45.6856,45.6938,45.5469,45.604,58600.0
2012-07-11 15:25:00,55.88,55.91,55.77,55.85,59700.0,45.6122,45.6366,45.5224,45.5877,59700.0
2012-07-11 15:30:00,55.85,55.93,55.83,55.93,104000.0,45.5877,45.653,45.5713,45.653,104000.0
2012-07-11 15:35:00,55.94,55.97,55.88,55.92,95300.0,45.6611,45.6856,45.6122,45.6448,95300.0
2012-07-11 15:40:00,55.93,56.0,55.91,55.99,85700.0,45.653,45.7101,45.6366,45.7019,85700.0
2012-07-11 15:45:00,56.0,56.16,56.0,56.16,142800.0,45.7101,45.8407,45.7101,45.8407,142800.0
2012-07-11 15:50:00,56.16,56.2,56.09,56.12,194900.0,45.8407,45.8734,45.7836,45.8081,194900.0
2012-07-11 15:55:00,56.12,56.19,56.03,56.04,414600.0,45.8081,45.8652,45.7346,45.7428,414600.0
2012-07-12 09:30:00,55.88,55.9,55.39,55.42,85100.0,45.6122,45.6285,45.2122,45.2367,85100.0
2012-07-12 09:35:00,55.41,55.45,54.95,55.04,184400.0,45.2285,45.2612,44.853,44.9265,184400.0
2012-07-12 09:40:00,55.0,55.22,54.91,55.05,138100.0,44.8939,45.0734,44.8204,44.9347,138100.0
2012-07-12 09:45:00,55.02,55.05,54.92,54.95,59600.0,44.9102,44.9347,44.8286,44.853,59600.0
2012-07-12 09:50:00,54.95,55.01,54.94,54.97,41100.0,44.853,44.902,44.8449,44.8694,41100.0
2012-07-12 09:55:00,54.97,55.39,54.97,55.38,97400.0,44.8694,45.2122,44.8694,45.204,97400.0
2012-07-12 10:00:00,55.38,55.38,55.11,55.23,88100.0,45.204,45.204,44.9836,45.0816,88100.0
2012-07-12 10:05:00,55.25,55.29,55.14,55.18,52700.0,45.0979,45.1306,45.0081,45.0408,52700.0
2012-07-12 10:10:00,55.16,55.16,55.12,55.16,65900.0,45.0245,45.0245,44.9918,45.0245,65900.0
2012-07-12 10:15:00,55.14,55.18,55.11,55.14,30700.0,45.0081,45.0408,44.9836,45.0081,30700.0
2012-07-12 10:20:00,55.14,55.2,55.14,55.2,44500.0,45.0081,45.0571,45.0081,45.0571,44500.0
2012-07-12 10:25:00,55.19,55.2,55.09,55.18,49000.0,45.0489,45.0571,44.9673,45.0408,49000.0
2012-07-12 10:30:00,55.17,55.28,55.15,55.27,45400.0,45.0326,45.1224,45.0163,45.1142,45400.0
2012-07-12 10:35:00,55.27,55.28,55.18,55.19,19200.0,45.1142,45.1224,45.0408,45.0489,19200.0
2012-07-12 10:40:00,55.19,55.19,55.05,55.08,35100.0,45.0489,45.0489,44.9347,44.9592,35100.0
2012-07-12 10:45:00,55.08,55.11,55.07,55.09,23800.0,44.9592,44.9836,44.951,44.9673,23800.0
2012-07-12 10:50:00,55.09,55.09,55.04,55.06,23000.0,44.9673,44.9673,44.9265,44.9428,23000.0
2012-07-12 10:55:00,55.05,55.16,55.05,55.15,28500.0,44.9347,45.0245,44.9347,45.0163,28500.0
2012-07-12 11:00:00,55.15,55.26,55.13,55.23,39300.0,45.0163,45.1061,45.0,45.0816,39300.0
2012-07-12 11:05:00,55.23,55.28,55.22,55.28,26400.0,45.0816,45.1224,45.0734,45.1224,26400.0
2012-07-12 11:10:00,55.28,55.32,55.28,55.3,80500.0,45.1224,45.1551,45.1224,45.1387,80500.0
2012-07-12 11:15:00,55.3,55.35,55.29,55.34,75300.0,45.1387,45.1795,45.1306,45.1714,75300.0
2012-07-12 11:20:00,55.35,55.37,55.24,55.25,41300.0,45.1795,45.1959,45.0898,45.0979,41300.0
2012-07-12 11:25:00,55.25,55.3,55.23,55.28,65600.0,45.0979,45.1387,45.0816,45.1224,65600.0
2012-07-12 11:30:00,55.28,55.33,55.28,55.3,48700.0,45.1224,45.1632,45.1224,45.1387,48700.0
2012-07-12 11:35:00,55.29,55.32,55.25,55.27,88800.0,45.1306,45.1551,45.0979,45.1142,88800.0
2012-07-12 11:40:00,55.27,55.28,55.2,55.2,33600.0,45.1142,45.1224,45.0571,45.0571,33600.0
2012-07-12 11:45:00,55.2,55.25,55.2,55.23,37300.0,45.0571,45.0979,45.0571,45.0816,37300.0
2012-07-12 11:50:00,55.24,55.29,55.19,55.29,48000.0,45.0898,45.1306,45.0489,45.1306,48000.0
2012-07-12 11:55:00,55.29,55.4,55.29,55.37,39400.0,45.1306,45.2204,45.1306,45.1959,39400.0
2012-07-12 12:00:00,55.37,55.42,55.37,55.41,42600.0,45.1959,45.2367,45.1959,45.2285,42600.0
2012-07-12 12:05:00,55.41,55.42,55.38,55.39,37700.0,45.2285,45.2367,45.204,45.2122,37700.0
2012-07-12 12:10:00,55.38,55.38,55.32,55.38,18800.0,45.204,45.204,45.1551,45.204,18800.0
2012-07-12 12:15:00,55.38,55.42,55.38,55.39,31300.0,45.204,45.2367,45.204,45.2122,31300.0
2012-07-12 12:20:00,55.39,55.39,55.29,55.32,50000.0,45.2122,45.2122,45.1306,45.1551,50000.0
2012-07-12 12:25:00,55.32,55.32,55.26,55.27,35200.0,45.1551,45.1551,45.1061,45.1142,35200.0
2012-07-12 12:30:00,55.27,55.29,55.25,55.25,23800.0,45.1142,45.1306,45.0979,45.0979,23800.0
2012-07-12 12:35:00,55.25,55.26,55.16,55.17,32600.0,45.0979,45.1061,45.0245,45.0326,32600.0
2012-07-12 12:40:00,55.18,55.18,55.09,55.09,48200.0,45.0408,45.0408,44.9673,44.9673,48200.0
2012-07-12 12:45:00,55.08,55.14,55.07,55.12,45400.0,44.9592,45.0081,44.951,44.9918,45400.0
2012-07-12 12:50:00,55.13,55.15,55.11,55.14,24700.0,45.0,45.0163,44.9836,45.0081,24700.0
2012-07-12 12:55:00,55.13,55.2,55.13,55.19,39300.0,45.0,45.0571,45.0,45.0489,39300.0
2012-07-12 13:00:00,55.19,55.19,55.13,55.13,91400.0,45.0489,45.0489,45.0,45.0,91400.0
2012-07-12 13:05:00,55.12,55.17,55.12,55.14,70500.0,44.9918,45.0326,44.9918,45.0081,70500.0
2012-07-12 13:10:00,55.15,55.24,55.15,55.19,117100.0,45.0163,45.0898,45.0163,45.0489,117100.0
2012-07-12 13:15:00,55.19,55.21,55.16,55.17,38500.0,45.0489,45.0653,45.0245,45.0326,38500.0
2012-07-12 13:20:00,55.17,55.23,55.16,55.19,45400.0,45.0326,45.0816,45.0245,45.0489,45400.0
2012-07-12 13:25:00,55.18,55.22,55.11,55.12,63800.0,45.0408,45.0734,44.9836,44.9918,63800.0
2012-07-12 13:30:00,55.13,55.13,55.06,55.1,57200.0,45.0,45.0,44.9428,44.9755,57200.0
2012-07-12 13:35:00,55.1,55.13,55.06,55.09,45300.0,44.9755,45.0,44.9428,44.9673,45300.0
2012-07-12 13:40:00,55.1,55.16,55.05,55.05,48900.0,44.9755,45.0245,44.9347,44.9347,48900.0
2012-07-12 13:45:00,55.05,55.1,55.05,55.08,50100.0,44.9347,44.9755,44.9347,44.9592,50100.0
2012-07-12 13:50:00,55.09,55.12,55.05,55.05,35300.0,44.9673,44.9918,44.9347,44.9347,35300.0
2012-07-12 13:55:00,55.05,55.06,54.98,54.98,49700.0,44.9347,44.9428,44.8775,44.8775,49700.0
2012-07-12 14:00:00,54.99,55.02,54.91,54.92,67900.0,44.8857,44.9102,44.8204,44.8286,67900.0
2012-07-12 14:05:00,54.92,54.98,54.9,54.91,78400.0,44.8286,44.8775,44.8122,44.8204,78400.0
2012-07-12 14:10:00,54.91,54.93,54.79,54.8,84800.0,44.8204,44.8367,44.7224,44.7306,84800.0
2012-07-12 14:15:00,54.8,54.83,54.72,54.76,73700.0,44.7306,44.7551,44.6653,44.698,73700.0
2012-07-12 14:20:00,54.75,54.81,54.73,54.79,42100.0,44.6898,44.7388,44.6735,44.7224,42100.0
2012-07-12 14:25:00,54.79,54.84,54.74,54.81,50700.0,44.7224,44.7633,44.6816,44.7388,50700.0
2012-07-12 14:30:00,54.81,54.89,54.75,54.88,84300.0,44.7388,44.8041,44.6898,44.7959,84300.0
2012-07-12 14:35:00,54.88,54.96,54.87,54.96,79200.0,44.7959,44.8612,44.7877,44.8612,79200.0
2012-07-12 14:40:00,54.96,55.09,54.95,55.08,96000.0,44.8612,44.9673,44.853,44.9592,96000.0
2012-07-12 14:45:00,55.08,55.09,55.01,55.07,99800.0,44.9592,44.9673,44.902,44.951,99800.0
2012-07-12 14:50:00,55.07,55.1,55.03,55.04,49000.0,44.951,44.9755,44.9183,44.9265,49000.0
2012-07-12 14:55:00,55.03,55.05,55.0,55.01,40100.0,44.9183,44.9347,44.8939,44.902,40100.0
2012-07-12 15:00:00,55.01,55.06,54.98,55.04,78400.0,44.902,44.9428,44.8775,44.9265,78400.0
2012-07-12 15:05:00,55.04,55.11,55.03,55.09,95700.0,44.9265,44.9836,44.9183,44.9673,95700.0
2012-07-12 15:10:00,55.09,55.12,54.98,55.0,54400.0,44.9673,44.9918,44.8775,44.8939,54400.0
2012-07-12 15:15:00,55.0,55.01,54.9,54.91,55800.0,44.8939,44.902,44.8122,44.8204,55800.0
2012-07-12 15:20:00,54.92,54.94,54.88,54.92,95400.0,44.8286,44.8449,44.7959,44.8286,95400.0
2012-07-12 15:25:00,54.92,54.94,54.75,54.75,96400.0,44.8286,44.8449,44.6898,44.6898,96400.0
2012-07-12 15:30:00,54.76,54.87,54.76,54.8,151200.0,44.698,44.7877,44.698,44.7306,151200.0
2012-07-12 15:35:00,54.8,54.84,54.78,54.83,86200.0,44.7306,44.7633,44.7143,44.7551,86200.0
2012-07-12 15:40:00,54.83,54.83,54.75,54.79,147700.0,44.7551,44.7551,44.6898,44.7224,147700.0
2012-07-12 15:45:00,54.78,54.8,54.67,54.68,134100.0,44.7143,44.7306,44.6245,44.6326,134100.0
2012-07-12 15:50:00,54.67,54.7,54.44,54.45,345000.0,44.6245,44.649,44.4367,44.4449,345000.0
2012-07-12 15:55:00,54.44,54.6,54.44,54.58,468900.0,44.4367,44.5673,44.4367,44.551,468900.0
2012-07-13 09:30:00,54.61,54.85,54.57,54.64,93100.0,44.5755,44.7714,44.5429,44.6,93100.0
2012-07-13 09:35:00,54.63,54.91,54.63,54.9,72800.0,44.5918,44.8204,44.5918,44.8122,72800.0
2012-07-13 09:40:00,54.88,55.14,54.88,55.0,172100.0,44.7959,45.0081,44.7959,44.8939,172100.0
2012-07-13 09:45:00,55.01,55.06,54.95,55.06,138600.0,44.902,44.9428,44.853,44.9428,138600.0
2012-07-13 09:50:00,55.06,55.13,54.95,55.08,112200.0,44.9428,45.0,44.853,44.9592,112200.0
2012-07-13 09:55:00,55.08,55.22,55.08,55.14,52700.0,44.9592,45.0734,44.9592,45.0081,52700.0
2012-07-13 10:00:00,55.15,55.27,55.13,55.23,92900.0,45.0163,45.1142,45.0,45.0816,92900.0
2012-07-13 10:05:00,55.23,55.33,55.17,55.23,90300.0,45.0816,45.1632,45.0326,45.0816,90300.0
2012-07-13 10:10:00,55.22,55.36,55.22,55.3,69800.0,45.0734,45.1877,45.0734,45.1387,69800.0
2012-07-13 10:15:00,55.3,55.46,55.29,55.44,95700.0,45.1387,45.2693,45.1306,45.253,95700.0
2012-07-13 10:20:00,55.43,55.45,55.27,55.27,68000.0,45.2448,45.2612,45.1142,45.1142,68000.0
2012-07-13 10:25:00,55.27,55.36,55.19,55.21,70500.0,45.1142,45.1877,45.0489,45.0653,70500.0
2012-07-13 10:30:00,55.22,55.28,55.18,55.2,50700.0,45.0734,45.1224,45.0408,45.0571,50700.0
2012-07-13 10:35:00,55.2,55.22,55.17,55.2,45700.0,45.0571,45.0734,45.0326,45.0571,45700.0
2012-07-13 10:40:00,55.21,55.28,55.19,55.26,38800.0,45.0653,45.1224,45.0489,45.1061,38800.0
2012-07-13 10:45:00,55.26,55.41,55.26,55.38,36700.0,45.1061,45.2285,45.1061,45.204,36700.0
2012-07-13 10:50:00,55.39,55.44,55.38,55.43,41000.0,45.2122,45.253,45.204,45.2448,41000.0
2012-07-13 10:55:00,55.43,55.44,55.38,55.38,53800.0,45.2448,45.253,45.204,45.204,53800.0
2012-07-13 11:00:00,55.37,55.43,55.36,55.42,37500.0,45.1959,45.2448,45.1877,45.2367,37500.0
2012-07-13 11:05:00,55.42,55.46,55.42,55.44,28700.0,45.2367,45.2693,45.2367,45.253,28700.0
2012-07-13 11:10:00,55.45,55.47,55.32,55.33,50500.0,45.2612,45.2775,45.1551,45.1632,50500.0
2012-07-13 11:15:00,55.35,55.35,55.25,55.27,44700.0,45.1795,45.1795,45.0979,45.1142,44700.0
2012-07-13 11:20:00,55.26,55.31,55.26,55.29,39900.0,45.1061,45.1469,45.1061,45.1306,39900.0
2012-07-13 11:25:00,55.29,55.38,55.28,55.37,54300.0,45.1306,45.204,45.1224,45.1959,54300.0
2012-07-13 11:30:00,55.37,55.43,55.37,55.41,28900.0,45.1959,45.2448,45.1959,45.2285,28900.0
2012-07-13 11:35:00,55.41,55.43,55.39,55.43,18700.0,45.2285,45.2448,45.2122,45.2448,18700.0
2012-07-13 11:40:00,55.43,55.49,55.42,55.45,35400.0,45.2448,45.2938,45.2367,45.2612,35400.0
2012-07-13 11:45:00,55.45,55.55,55.45,55.5,36200.0,45.2612,45.3428,45.2612,45.302,36200.0
2012-07-13 11:50:00,55.51,55.52,55.44,55.45,24800.0,45.3101,45.3183,45.253,45.2612,24800.0
2012-07-13 11:55:00,55.44,55.46,55.39,55.44,37700.0,45.253,45.2693,45.2122,45.253,37700.0
2012-07-13 12:00:00,55.44,55.47,55.43,55.47,39900.0,45.253,45.2775,45.2448,45.2775,39900.0
2012-07-13 12:05:00,55.47,55.5,55.46,55.46,28200.0,45.2775,45.302,45.2693,45.2693,28200.0
2012-07-13 12:10:00,55.46,55.47,55.36,55.37,47500.0,45.2693,45.2775,45.1877,45.1959,47500.0
2012-07-13 12:15:00,55.37,55.37,55.24,55.24,40100.0,45.1959,45.1959,45.0898,45.0898,40100.0
2012-07-13 12:20:00,55.24,55.26,55.21,55.25,33500.0,45.0898,45.1061,45.0653,45.0979,33500.0
2012-07-13 12:25:00,55.25,55.29,55.22,55.22,38000.0,45.0979,45.1306,45.0734,45.0734,38000.0
2012-07-13 12:30:00,55.23,55.24,55.21,55.21,26100.0,45.0816,45.0898,45.0653,45.0653,26100.0
2012-07-13 12:35:00,55.22,55.22,55.18,55.2,25700.0,45.0734,45.0734,45.0408,45.0571,25700.0
2012-07-13 12:40:00,55.2,55.3,55.19,55.29,32600.0,45.0571,45.1387,45.0489,45.1306,32600.0
2012-07-13 12:45:00,55.29,55.35,55.28,55.35,19300.0,45.1306,45.1795,45.1224,45.1795,19300.0
2012-07-13 12:50:00,55.34,55.34,55.27,55.28,32900.0,45.1714,45.1714,45.1142,45.1224,32900.0
2012-07-13 12:55:00,55.29,55.3,55.28,55.29,19100.0,45.1306,45.1387,45.1224,45.1306,19100.0
2012-07-13 13:00:00,55.28,55.29,55.24,55.25,33900.0,45.1224,45.1306,45.0898,45.0979,33900.0
2012-07-13 13:05:00,55.25,55.3,55.24,55.29,29300.0,45.0979,45.1387,45.0898,45.1306,29300.0
2012-07-13 13:10:00,55.29,55.35,55.28,55.35,65300.0,45.1306,45.1795,45.1224,45.1795,65300.0
2012-07-13 13:15:00,55.34,55.35,55.31,55.32,18500.0,45.1714,45.1795,45.1469,45.1551,18500.0
2012-07-13 13:20:00,55.32,55.37,55.32,55.34,17900.0,45.1551,45.1959,45.1551,45.1714,17900.0
2012-07-13 13:25:00,55.34,55.34,55.29,55.29,20000.0,45.1714,45.1714,45.1306,45.1306,20000.0
2012-07-13 13:30:00,55.29,55.3,55.22,55.22,46600.0,45.1306,45.1387,45.0734,45.0734,46600.0
2012-07-13 13:35:00,55.23,55.23,55.19,55.2,27400.0,45.0816,45.0816,45.0489,45.0571,27400.0
2012-07-13 13:40:00,55.2,55.21,55.17,55.17,44500.0,45.0571,45.0653,45.0326,45.0326,44500.0
2012-07-13 13:45:00,55.18,55.18,55.15,55.15,27100.0,45.0408,45.0408,45.0163,45.0163,27100.0
2012-07-13 13:50:00,55.15,55.16,55.09,55.11,68700.0,45.0163,45.0245,44.9673,44.9836,68700.0
2012-07-13 13:55:00,55.12,55.12,55.09,55.1,31900.0,44.9918,44.9918,44.9673,44.9755,31900.0
2012-07-13 14:00:00,55.1,55.11,55.06,55.07,137600.0,44.9755,44.9836,44.9428,44.951,137600.0
2012-07-13 14:05:00,55.07,55.11,55.07,55.08,41400.0,44.951,44.9836,44.951,44.9592,41400.0
2012-07-13 14:10:00,55.08,55.1,55.08,55.1,32900.0,44.9592,44.9755,44.9592,44.9755,32900.0
2012-07-13 14:15:00,55.11,55.13,55.08,55.09,46400.0,44.9836,45.0,44.9592,44.9673,46400.0
2012-07-13 14:20:00,55.09,55.13,55.09,55.12,47900.0,44.9673,45.0,44.9673,44.9918,47900.0
2012-07-13 14:25:00,55.12,55.13,55.03,55.03,59500.0,44.9918,45.0,44.9183,44.9183,59500.0
2012-07-13 14:30:00,55.04,55.14,55.02,55.14,61000.0,44.9265,45.0081,44.9102,45.0081,61000.0
2012-07-13 14:35:00,55.14,55.14,55.08,55.11,33900.0,45.0081,45.0081,44.9592,44.9836,33900.0
2012-07-13 14:40:00,55.11,55.13,55.07,55.08,32700.0,44.9836,45.0,44.951,44.9592,32700.0
2012-07-13 14:45:00,55.08,55.14,55.07,55.14,51300.0,44.9592,45.0081,44.951,45.0081,51300.0
2012-07-13 14:50:00,55.13,55.17,55.12,55.16,57000.0,45.0,45.0326,44.9918,45.0245,57000.0
2012-07-13 14:55:00,55.17,55.17,55.11,55.14,49000.0,45.0326,45.0326,44.9836,45.0081,49000.0
2012-07-13 15:00:00,55.13,55.28,55.13,55.28,44300.0,45.0,45.1224,45.0,45.1224,44300.0
2012-07-13 15:05:00,55.27,55.32,55.25,55.29,51200.0,45.1142,45.1551,45.0979,45.1306,51200.0
2012-07-13 15:10:00,55.3,55.4,55.29,55.4,56500.0,45.1387,45.2204,45.1306,45.2204,56500.0
2012-07-13 15:15:00,55.39,55.4,55.27,55.3,82000.0,45.2122,45.2204,45.1142,45.1387,82000.0
2012-07-13 15:20:00,55.31,55.31,55.25,55.26,85300.0,45.1469,45.1469,45.0979,45.1061,85300.0
2012-07-13 15:25:00,55.26,55.26,55.18,55.19,50400.0,45.1061,45.1061,45.0408,45.0489,50400.0
2012-07-13 15:30:00,55.2,55.25,55.18,55.24,56100.0,45.0571,45.0979,45.0408,45.0898,56100.0
2012-07-13 15:35:00,55.24,55.26,55.23,55.25,63100.0,45.0898,45.1061,45.0816,45.0979,63100.0
2012-07-13 15:40:00,55.24,55.29,55.21,55.24,139700.0,45.0898,45.1306,45.0653,45.0898,139700.0
2012-07-13 15:45:00,55.24,55.25,55.18,55.25,75900.0,45.0898,45.0979,45.0408,45.0979,75900.0
2012-07-13 15:50:00,55.25,55.3,55.19,55.25,208500.0,45.0979,45.1387,45.0489,45.0979,208500.0
2012-07-13 15:55:00,55.25,55.27,55.21,55.22,419500.0,45.0979,45.1142,45.0653,45.0734,419500.0
2012-07-16 09:30:00,55.18,55.28,55.0,55.09,64900.0,45.0408,45.1224,44.8939,44.9673,64900.0
2012-07-16 09:35:00,55.09,55.12,54.81,54.86,49800.0,44.9673,44.9918,44.7388,44.7796,49800.0
2012-07-16 09:40:00,54.86,54.92,54.81,54.85,47100.0,44.7796,44.8286,44.7388,44.7714,47100.0
2012-07-16 09:45:00,54.85,54.87,54.72,54.78,66500.0,44.7714,44.7877,44.6653,44.7143,66500.0
2012-07-16 09:50:00,54.78,55.04,54.76,54.99,122100.0,44.7143,44.9265,44.698,44.8857,122100.0
2012-07-16 09:55:00,54.99,55.05,54.96,54.99,65000.0,44.8857,44.9347,44.8612,44.8857,65000.0
2012-07-16 10:00:00,54.99,55.03,54.97,54.99,25600.0,44.8857,44.9183,44.8694,44.8857,25600.0
2012-07-16 10:05:00,54.97,54.97,54.85,54.92,47200.0,44.8694,44.8694,44.7714,44.8286,47200.0
2012-07-16 10:10:00,54.91,54.98,54.91,54.96,36100.0,44.8204,44.8775,44.8204,44.8612,36100.0
2012-07-16 10:15:00,54.96,55.0,54.92,54.98,38900.0,44.8612,44.8939,44.8286,44.8775,38900.0
2012-07-16 10:20:00,54.98,55.01,54.97,55.0,38200.0,44.8775,44.902,44.8694,44.8939,38200.0
2012-07-16 10:25:00,55.0,55.06,54.98,55.06,47900.0,44.8939,44.9428,44.8775,44.9428,47900.0
2012-07-16 10:30:00,55.05,55.05,55.0,55.04,39500.0,44.9347,44.9347,44.8939,44.9265,39500.0
2012-07-16 10:35:00,55.02,55.05,55.0,55.03,45300.0,44.9102,44.9347,44.8939,44.9183,45300.0
2012-07-16 10:40:00,55.03,55.09,54.99,55.08,39500.0,44.9183,44.9673,44.8857,44.9592,39500.0
2012-07-16 10:45:00,55.08,55.16,55.06,55.13,31000.0,44.9592,45.0245,44.9428,45.0,31000.0
2012-07-16 10:50:00,55.12,55.16,55.05,55.06,17200.0,44.9918,45.0245,44.9347,44.9428,17200.0
2012-07-16 10:55:00,55.05,55.05,54.98,55.0,33800.0,44.9347,44.9347,44.8775,44.8939,33800.0
2012-07-16 11:00:00,55.0,55.02,54.96,54.98,26000.0,44.8939,44.9102,44.8612,44.8775,26000.0
2012-07-16 11:05:00,54.97,55.01,54.97,55.0,16600.0,44.8694,44.902,44.8694,44.8939,16600.0
2012-07-16 11:10:00,55.0,55.09,54.99,55.09,20700.0,44.8939,44.9673,44.8857,44.9673,20700.0
2012-07-16 11:15:00,55.09,55.12,55.04,55.11,28400.0,44.9673,44.9918,44.9265,44.9836,28400.0
2012-07-16 11:20:00,55.11,55.16,55.08,55.11,62100.0,44.9836,45.0245,44.9592,44.9836,62100.0
2012-07-16 11:25:00,55.12,55.15,55.1,55.11,43000.0,44.9918,45.0163,44.9755,44.9836,43000.0
2012-07-16 11:30:00,55.11,55.15,55.1,55.15,15400.0,44.9836,45.0163,44.9755,45.0163,15400.0
2012-07-16 11:35:00,55.15,55.17,55.14,55.16,31300.0,45.0163,45.0326,45.0081,45.0245,31300.0
2012-07-16 11:40:00,55.15,55.15,55.09,55.11,18700.0,45.0163,45.0163,44.9673,44.9836,18700.0
2012-07-16 11:45:00,55.11,55.17,55.11,55.15,30800.0,44.9836,45.0326,44.9836,45.0163,30800.0
2012-07-16 11:50:00,55.15,55.17,55.14,55.15,27300.0,45.0163,45.0326,45.0081,45.0163,27300.0
2012-07-16 11:55:00,55.14,55.16,55.11,55.12,33000.0,45.0081,45.0245,44.9836,44.9918,33000.0
2012-07-16 12:00:00,55.12,55.15,55.08,55.15,33000.0,44.9918,45.0163,44.9592,45.0163,33000.0
2012-07-16 12:05:00,55.14,55.18,55.12,55.15,30000.0,45.0081,45.0408,44.9918,45.0163,30000.0
2012-07-16 12:10:00,55.15,55.16,55.13,55.14,24000.0,45.0163,45.0245,45.0,45.0081,24000.0
2012-07-16 12:15:00,55.14,55.14,55.04,55.07,18400.0,45.0081,45.0081,44.9265,44.951,18400.0
2012-07-16 12:20:00,55.07,55.08,55.03,55.03,19000.0,44.951,44.9592,44.9183,44.9183,19000.0
2012-07-16 12:25:00,55.03,55.05,55.0,55.02,30200.0,44.9183,44.9347,44.8939,44.9102,30200.0
2012-07-16 12:30:00,55.02,55.03,55.0,55.01,20100.0,44.9102,44.9183,44.8939,44.902,20100.0
2012-07-16 12:35:00,55.02,55.02,54.93,54.93,22000.0,44.9102,44.9102,44.8367,44.8367,22000.0
2012-07-16 12:40:00,54.94,54.95,54.89,54.93,33300.0,44.8449,44.853,44.8041,44.8367,33300.0
2012-07-16 12:45:00,54.92,54.97,54.92,54.97,15600.0,44.8286,44.8694,44.8286,44.8694,15600.0
2012-07-16 12:50:00,54.96,54.98,54.95,54.97,13400.0,44.8612,44.8775,44.853,44.8694,13400.0
2012-07-16 12:55:00,54.98,55.06,54.97,55.05,36900.0,44.8775,44.9428,44.8694,44.9347,36900.0
2012-07-16 13:00:00,55.04,55.09,55.03,55.09,34500.0,44.9265,44.9673,44.9183,44.9673,34500.0
2012-07-16 13:05:00,55.08,55.09,55.05,55.05,10800.0,44.9592,44.9673,44.9347,44.9347,10800.0
2012-07-16 13:10:00,55.05,55.06,55.0,55.01,25900.0,44.9347,44.9428,44.8939,44.902,25900.0
2012-07-16 13:15:00,55.01,55.02,54.96,54.98,30100.0,44.902,44.9102,44.8612,44.8775,30100.0
2012-07-16 13:20:00,54.99,55.07,54.99,55.07,17200.0,44.8857,44.951,44.8857,44.951,17200.0
2012-07-16 13:25:00,55.06,55.08,55.06,55.08,15600.0,44.9428,44.9592,44.9428,44.9592,15600.0
2012-07-16 13:30:00,55.08,55.1,55.06,55.07,25000.0,44.9592,44.9755,44.9428,44.951,25000.0
2012-07-16 13:35:00,55.08,55.11,55.08,55.09,18200.0,44.9592,44.9836,44.9592,44.9673,18200.0
2012-07-16 13:40:00,55.1,55.11,55.06,55.1,18900.0,44.9755,44.9836,44.9428,44.9755,18900.0
2012-07-16 13:45:00,55.1,55.16,55.09,55.11,32000.0,44.9755,45.0245,44.9673,44.9836,32000.0
2012-07-16 13:50:00,55.1,55.13,55.09,55.12,15400.0,44.9755,45.0,44.9673,44.9918,15400.0
2012-07-16 13:55:00,55.12,55.13,55.08,55.08,33100.0,44.9918,45.0,44.9592,44.9592,33100.0
2012-07-16 14:00:00,55.08,55.12,55.06,55.09,27400.0,44.9592,44.9918,44.9428,44.9673,27400.0
2012-07-16 14:05:00,55.09,55.15,55.09,55.14,16800.0,44.9673,45.0163,44.9673,45.0081,16800.0
2012-07-16 14:10:00,55.13,55.16,55.11,55.13,25800.0,45.0,45.0245,44.9836,45.0,25800.0
2012-07-16 14:15:00,55.13,55.19,55.12,55.17,30400.0,45.0,45.0489,44.9918,45.0326,30400.0
2012-07-16 14:20:00,55.17,55.18,55.12,55.13,19600.0,45.0326,45.0408,44.9918,45.0,19600.0
2012-07-16 14:25:00,55.13,55.15,55.13,55.13,18000.0,45.0,45.0163,45.0,45.0,18000.0
2012-07-16 14:30:00,55.13,55.19,55.13,55.15,34900.0,45.0,45.0489,45.0,45.0163,34900.0
2012-07-16 14:35:00,55.15,55.16,55.13,55.15,23600.0,45.0163,45.0245,45.0,45.0163,23600.0
2012-07-16 14:40:00,55.14,55.16,55.13,55.14,17900.0,45.0081,45.0245,45.0,45.0081,17900.0
2012-07-16 14:45:00,55.13,55.16,55.13,55.15,29700.0,45.0,45.0245,45.0,45.0163,29700.0
2012-07-16 14:50:00,55.15,55.17,55.09,55.12,75200.0,45.0163,45.0326,44.9673,44.9918,75200.0
2012-07-16 14:55:00,55.12,55.17,55.12,55.15,34600.0,44.9918,45.0326,44.9918,45.0163,34600.0
2012-07-16 15:00:00,55.16,55.17,55.12,55.16,31800.0,45.0245,45.0326,44.9918,45.0245,31800.0
2012-07-16 15:05:00,55.16,55.17,55.12,55.14,28800.0,45.0245,45.0326,44.9918,45.0081,28800.0
2012-07-16 15:10:00,55.14,55.18,55.11,55.18,27400.0,45.0081,45.0408,44.9836,45.0408,27400.0
2012-07-16 15:15:00,55.19,55.21,55.16,55.2,31400.0,45.0489,45.0653,45.0245,45.0571,31400.0
2012-07-16 15:20:00,55.2,55.22,55.18,55.2,60000.0,45.0571,45.0734,45.0408,45.0571,60000.0
2012-07-16 15:25:00,55.2,55.21,55.17,55.2,38100.0,45.0571,45.0653,45.0326,45.0571,38100.0
2012-07-16 15:30:00,55.2,55.21,55.15,55.2,49700.0,45.0571,45.0653,45.0163,45.0571,49700.0
2012-07-16 15:35:00,55.21,55.22,55.16,55.19,63300.0,45.0653,45.0734,45.0245,45.0489,63300.0
2012-07-16 15:40:00,55.18,55.19,55.13,55.16,80800.0,45.0408,45.0489,45.0,45.0245,80800.0
2012-07-16 15:45:00,55.16,55.18,55.12,55.16,71700.0,45.0245,45.0408,44.9918,45.0245,71700.0
2012-07-16 15:50:00,55.17,55.18,55.11,55.16,96100.0,45.0326,45.0408,44.9836,45.0245,96100.0
2012-07-16 15:55:00,55.15,55.18,55.11,55.17,179700.0,45.0163,45.0408,44.9836,45.0326,179700.0
2012-07-17 09:30:00,55.21,55.66,55.08,55.65,95300.0,45.0653,45.4326,44.9592,45.4244,95300.0
2012-07-17 09:35:00,55.66,56.07,55.66,56.07,90500.0,45.4326,45.7672,45.4326,45.7672,90500.0
2012-07-17 09:40:00,56.03,56.1,55.92,55.94,130200.0,45.7346,45.7917,45.6448,45.6611,130200.0
2012-07-17 09:45:00,55.94,55.97,55.83,55.89,91900.0,45.6611,45.6856,45.5713,45.6203,91900.0
2012-07-17 09:50:00,55.88,55.9,55.46,55.5,214400.0,45.6122,45.6285,45.2693,45.302,214400.0
2012-07-17 09:55:00,55.46,55.68,55.35,55.36,119600.0,45.2693,45.4489,45.1795,45.1877,119600.0
2012-07-17 10:00:00,55.37,55.5,55.21,55.27,157600.0,45.1959,45.302,45.0653,45.1142,157600.0
2012-07-17 10:05:00,55.29,55.33,55.23,55.25,47700.0,45.1306,45.1632,45.0816,45.0979,47700.0
2012-07-17 10:10:00,55.26,55.36,55.22,55.36,61300.0,45.1061,45.1877,45.0734,45.1877,61300.0
2012-07-17 10:15:00,55.35,55.39,55.09,55.1,55300.0,45.1795,45.2122,44.9673,44.9755,55300.0
2012-07-17 10:20:00,55.09,55.2,55.05,55.18,54900.0,44.9673,45.0571,44.9347,45.0408,54900.0
2012-07-17 10:25:00,55.19,55.24,55.14,55.24,41300.0,45.0489,45.0898,45.0081,45.0898,41300.0
2012-07-17 10:30:00,55.22,55.25,55.17,55.19,29700.0,45.0734,45.0979,45.0326,45.0489,29700.0
2012-07-17 10:35:00,55.18,55.19,54.99,55.04,43500.0,45.0408,45.0489,44.8857,44.9265,43500.0
2012-07-17 10:40:00,55.02,55.03,54.89,54.99,59500.0,44.9102,44.9183,44.8041,44.8857,59500.0
2012-07-17 10:45:00,54.99,55.01,54.92,54.97,40700.0,44.8857,44.902,44.8286,44.8694,40700.0
2012-07-17 10:50:00,54.96,55.01,54.96,55.01,25100.0,44.8612,44.902,44.8612,44.902,25100.0
2012-07-17 10:55:00,55.02,55.11,55.01,55.03,45400.0,44.9102,44.9836,44.902,44.9183,45400.0
2012-07-17 11:00:00,55.03,55.07,55.01,55.04,30400.0,44.9183,44.951,44.902,44.9265,30400.0
2012-07-17 11:05:00,55.05,55.23,55.03,55.15,55000.0,44.9347,45.0816,44.9183,45.0163,55000.0
2012-07-17 11:10:00,55.15,55.28,55.15,55.23,45200.0,45.0163,45.1224,45.0163,45.0816,45200.0
2012-07-17 11:15:00,55.23,55.28,55.19,55.19,40300.0,45.0816,45.1224,45.0489,45.0489,40300.0
2012-07-17 11:20:00,55.2,55.21,55.12,55.14,51800.0,45.0571,45.0653,44.9918,45.0081,51800.0
2012-07-17 11:25:00,55.12,55.17,55.1,55.16,60700.0,44.9918,45.0326,44.9755,45.0245,60700.0
2012-07-17 11:30:00,55.16,55.22,55.12,55.19,48700.0,45.0245,45.0734,44.9918,45.0489,48700.0
2012-07-17 11:35:00,55.19,55.28,55.18,55.26,59300.0,45.0489,45.1224,45.0408,45.1061,59300.0
2012-07-17 11:40:00,55.27,55.28,55.21,55.24,66200.0,45.1142,45.1224,45.0653,45.0898,66200.0
2012-07-17 11:45:00,55.25,55.35,55.23,55.34,28000.0,45.0979,45.1795,45.0816,45.1714,28000.0
2012-07-17 11:50:00,55.35,55.48,55.35,55.46,56100.0,45.1795,45.2857,45.1795,45.2693,56100.0
2012-07-17 11:55:00,55.46,55.65,55.46,55.65,58600.0,45.2693,45.4244,45.2693,45.4244,58600.0
2012-07-17 12:00:00,55.65,55.76,55.65,55.7,108900.0,45.4244,45.5142,45.4244,45.4652,108900.0
2012-07-17 12:05:00,55.71,55.71,55.56,55.57,29000.0,45.4734,45.4734,45.351,45.3591,29000.0
2012-07-17 12:10:00,55.57,55.58,55.44,55.5,40300.0,45.3591,45.3673,45.253,45.302,40300.0
2012-07-17 12:15:00,55.52,55.57,55.5,55.57,42300.0,45.3183,45.3591,45.302,45.3591,42300.0
2012-07-17 12:20:00,55.56,55.63,55.52,55.55,90400.0,45.351,45.4081,45.3183,45.3428,90400.0
2012-07-17 12:25:00,55.55,55.72,55.54,55.72,62300.0,45.3428,45.4816,45.3346,45.4816,62300.0
2012-07-17 12:30:00,55.72,55.89,55.68,55.88,138200.0,45.4816,45.6203,45.4489,45.6122,138200.0
2012-07-17 12:35:00,55.86,55.87,55.77,55.79,107500.0,45.5958,45.604,45.5224,45.5387,107500.0
2012-07-17 12:40:00,55.79,55.88,55.79,55.84,33300.0,45.5387,45.6122,45.5387,45.5795,33300.0
2012-07-17 12:45:00,55.85,55.89,55.82,55.82,39900.0,45.5877,45.6203,45.5632,45.5632,39900.0
2012-07-17 12:50:00,55.85,55.85,55.72,55.72,33700.0,45.5877,45.5877,45.4816,45.4816,33700.0
2012-07-17 12:55:00,55.73,55.81,55.69,55.8,152000.0,45.4897,45.555,45.4571,45.5469,152000.0
2012-07-17 13:00:00,55.79,56.0,55.79,55.99,105100.0,45.5387,45.7101,45.5387,45.7019,105100.0
2012-07-17 13:05:00,55.99,56.0,55.89,55.9,70100.0,45.7019,45.7101,45.6203,45.6285,70100.0
2012-07-17 13:10:00,55.91,55.98,55.9,55.96,64000.0,45.6366,45.6938,45.6285,45.6775,64000.0
2012-07-17 13:15:00,55.96,56.03,55.95,56.03,52200.0,45.6775,45.7346,45.6693,45.7346,52200.0
2012-07-17 13:20:00,56.03,56.04,55.92,55.98,74700.0,45.7346,45.7428,45.6448,45.6938,74700.0
2012-07-17 13:25:00,55.98,56.01,55.93,55.93,74000.0,45.6938,45.7183,45.653,45.653,74000.0
2012-07-17 13:30:00,55.94,56.08,55.93,56.08,69500.0,45.6611,45.7754,45.653,45.7754,69500.0
2012-07-17 13:35:00,56.08,56.14,56.07,56.07,47000.0,45.7754,45.8244,45.7672,45.7672,47000.0
2012-07-17 13:40:00,56.07,56.2,56.0,56.19,85200.0,45.7672,45.8734,45.7101,45.8652,85200.0
2012-07-17 13:45:00,56.19,56.19,56.04,56.09,47200.0,45.8652,45.8652,45.7428,45.7836,47200.0
2012-07-17 13:50:00,56.09,56.12,56.05,56.06,50200.0,45.7836,45.8081,45.7509,45.7591,50200.0
2012-07-17 13:55:00,56.06,56.07,55.99,56.0,30600.0,45.7591,45.7672,45.7019,45.7101,30600.0
2012-07-17 14:00:00,56.0,56.04,55.98,55.99,61200.0,45.7101,45.7428,45.6938,45.7019,61200.0
2012-07-17 14:05:00,55.99,56.0,55.96,55.99,22900.0,45.7019,45.7101,45.6775,45.7019,22900.0
2012-07-17 14:10:00,55.99,56.05,55.98,55.98,30300.0,45.7019,45.7509,45.6938,45.6938,30300.0
2012-07-17 14:15:00,55.98,56.0,55.94,55.99,54700.0,45.6938,45.7101,45.6611,45.7019,54700.0
2012-07-17 14:20:00,55.99,56.17,55.98,56.09,286600.0,45.7019,45.8489,45.6938,45.7836,286600.0
2012-07-17 14:25:00,56.09,56.14,56.01,56.08,37700.0,45.7836,45.8244,45.7183,45.7754,37700.0
2012-07-17 14:30:00,56.08,56.13,56.07,56.12,28800.0,45.7754,45.8162,45.7672,45.8081,28800.0
2012-07-17 14:35:00,56.1,56.11,56.05,56.06,25500.0,45.7917,45.7999,45.7509,45.7591,25500.0
2012-07-17 14:40:00,56.05,56.06,56.04,56.05,31600.0,45.7509,45.7591,45.7428,45.7509,31600.0
2012-07-17 14:45:00,56.05,56.1,56.04,56.05,62800.0,45.7509,45.7917,45.7428,45.7509,62800.0
2012-07-17 14:50:00,56.05,56.06,56.01,56.03,18800.0,45.7509,45.7591,45.7183,45.7346,18800.0
2012-07-17 14:55:00,56.02,56.07,55.99,55.99,26100.0,45.7264,45.7672,45.7019,45.7019,26100.0
2012-07-17 15:00:00,55.99,56.01,55.96,55.96,25400.0,45.7019,45.7183,45.6775,45.6775,25400.0
2012-07-17 15:05:00,55.96,55.97,55.84,55.85,53600.0,45.6775,45.6856,45.5795,45.5877,53600.0
2012-07-17 15:10:00,55.85,55.85,55.82,55.83,48100.0,45.5877,45.5877,45.5632,45.5713,48100.0
2012-07-17 15:15:00,55.84,55.96,55.83,55.92,44600.0,45.5795,45.6775,45.5713,45.6448,44600.0
2012-07-17 15:20:00,55.92,55.93,55.91,55.93,21200.0,45.6448,45.653,45.6366,45.653,21200.0
2012-07-17 15:25:00,55.93,55.93,55.83,55.84,63000.0,45.653,45.653,45.5713,45.5795,63000.0
2012-07-17 15:30:00,55.83,55.84,55.79,55.81,72300.0,45.5713,45.5795,45.5387,45.555,72300.0
2012-07-17 15:35:00,55.82,55.84,55.76,55.77,57900.0,45.5632,45.5795,45.5142,45.5224,57900.0
2012-07-17 15:40:00,55.77,55.87,55.76,55.86,61600.0,45.5224,45.604,45.5142,45.5958,61600.0
2012-07-17 15:45:00,55.85,55.92,55.82,55.89,93500.0,45.5877,45.6448,45.5632,45.6203,93500.0
2012-07-17 15:50:00,55.89,55.94,55.87,55.92,130400.0,45.6203,45.6611,45.604,45.6448,130400.0
2012-07-17 15:55:00,55.91,55.91,55.86,55.89,316200.0,45.6366,45.6366,45.5958,45.6203,316200.0
2012-07-18 09:30:00,55.54,55.62,54.87,55.07,116500.0,45.3346,45.3999,44.7877,44.951,116500.0
2012-07-18 09:35:00,55.07,55.73,55.07,55.7,70500.0,44.951,45.4897,44.951,45.4652,70500.0
2012-07-18 09:40:00,55.7,55.72,55.54,55.55,31600.0,45.4652,45.4816,45.3346,45.3428,31600.0
2012-07-18 09:45:00,55.59,55.74,55.56,55.73,45800.0,45.3754,45.4979,45.351,45.4897,45800.0
2012-07-18 09:50:00,55.74,55.86,55.72,55.82,42700.0,45.4979,45.5958,45.4816,45.5632,42700.0
2012-07-18 09:55:00,55.85,55.95,55.84,55.85,35500.0,45.5877,45.6693,45.5795,45.5877,35500.0
2012-07-18 10:00:00,55.86,55.96,55.77,55.91,41000.0,45.5958,45.6775,45.5224,45.6366,41000.0
2012-07-18 10:05:00,55.91,55.93,55.71,55.72,33600.0,45.6366,45.653,45.4734,45.4816,33600.0
2012-07-18 10:10:00,55.71,55.72,55.64,55.67,29800.0,45.4734,45.4816,45.4163,45.4407,29800.0
2012-07-18 10:15:00,55.68,55.72,55.63,55.72,24100.0,45.4489,45.4816,45.4081,45.4816,24100.0
2012-07-18 10:20:00,55.73,55.79,55.66,55.79,52900.0,45.4897,45.5387,45.4326,45.5387,52900.0
2012-07-18 10:25:00,55.79,55.88,55.76,55.82,36500.0,45.5387,45.6122,45.5142,45.5632,36500.0
2012-07-18 10:30:00,55.83,55.83,55.69,55.73,52000.0,45.5713,45.5713,45.4571,45.4897,52000.0
2012-07-18 10:35:00,55.73,56.0,55.71,56.0,92600.0,45.4897,45.7101,45.4734,45.7101,92600.0
2012-07-18 10:40:00,55.98,56.0,55.75,55.87,55700.0,45.6938,45.7101,45.506,45.604,55700.0
2012-07-18 10:45:00,55.87,55.91,55.84,55.91,37400.0,45.604,45.6366,45.5795,45.6366,37400.0
2012-07-18 10:50:00,55.92,55.94,55.91,55.93,17900.0,45.6448,45.6611,45.6366,45.653,17900.0
2012-07-18 10:55:00,55.93,55.96,55.92,55.93,34900.0,45.653,45.6775,45.6448,45.653,34900.0
2012-07-18 11:00:00,55.94,55.94,55.9,55.9,31500.0,45.6611,45.6611,45.6285,45.6285,31500.0
2012-07-18 11:05:00,55.9,55.93,55.88,55.89,30900.0,45.6285,45.653,45.6122,45.6203,30900.0
2012-07-18 11:10:00,55.89,55.98,55.89,55.96,71100.0,45.6203,45.6938,45.6203,45.6775,71100.0
2012-07-18 11:15:00,55.96,56.0,55.94,55.99,42800.0,45.6775,45.7101,45.6611,45.7019,42800.0
2012-07-18 11:20:00,55.99,56.0,55.98,55.98,20600.0,45.7019,45.7101,45.6938,45.6938,20600.0
2012-07-18 11:25:00,55.98,55.99,55.96,55.97,25900.0,45.6938,45.7019,45.6775,45.6856,25900.0
2012-07-18 11:30:00,55.97,56.12,55.97,56.12,31900.0,45.6856,45.8081,45.6856,45.8081,31900.0
2012-07-18 11:35:00,56.13,56.14,56.09,56.13,26400.0,45.8162,45.8244,45.7836,45.8162,26400.0
2012-07-18 11:40:00,56.13,56.16,55.95,55.96,42100.0,45.8162,45.8407,45.6693,45.6775,42100.0
2012-07-18 11:45:00,55.95,55.98,55.91,55.95,24600.0,45.6693,45.6938,45.6366,45.6693,24600.0
2012-07-18 11:50:00,55.95,55.96,55.89,55.91,19300.0,45.6693,45.6775,45.6203,45.6366,19300.0
2012-07-18 11:55:00,55.92,55.94,55.88,55.88,59700.0,45.6448,45.6611,45.6122,45.6122,59700.0
2012-07-18 12:00:00,55.88,55.9,55.84,55.9,32800.0,45.6122,45.6285,45.5795,45.6285,32800.0
2012-07-18 12:05:00,55.89,55.94,55.89,55.94,20500.0,45.6203,45.6611,45.6203,45.6611,20500.0
2012-07-18 12:10:00,55.95,56.04,55.95,55.99,31600.0,45.6693,45.7428,45.6693,45.7019,31600.0
2012-07-18 12:15:00,56.01,56.05,55.99,56.04,21600.0,45.7183,45.7509,45.7019,45.7428,21600.0
2012-07-18 12:20:00,56.03,56.09,56.01,56.02,31700.0,45.7346,45.7836,45.7183,45.7264,31700.0
2012-07-18 12:25:00,56.01,56.01,55.96,56.0,23200.0,45.7183,45.7183,45.6775,45.7101,23200.0
2012-07-18 12:30:00,56.01,56.04,55.99,55.99,23900.0,45.7183,45.7428,45.7019,45.7019,23900.0
2012-07-18 12:35:00,56.0,56.15,55.98,56.13,26600.0,45.7101,45.8325,45.6938,45.8162,26600.0
2012-07-18 12:40:00,56.13,56.17,56.1,56.1,13900.0,45.8162,45.8489,45.7917,45.7917,13900.0
2012-07-18 12:45:00,56.1,56.1,56.06,56.06,8700.0,45.7917,45.7917,45.7591,45.7591,8700.0
2012-07-18 12:50:00,56.06,56.07,56.05,56.05,6400.0,45.7591,45.7672,45.7509,45.7509,6400.0
2012-07-18 12:55:00,56.06,56.1,56.05,56.06,19900.0,45.7591,45.7917,45.7509,45.7591,19900.0
2012-07-18 13:00:00,56.06,56.09,56.04,56.05,13200.0,45.7591,45.7836,45.7428,45.7509,13200.0
2012-07-18 13:05:00,56.04,56.05,55.99,55.99,17100.0,45.7428,45.7509,45.7019,45.7019,17100.0
2012-07-18 13:10:00,55.99,56.05,55.97,56.04,28000.0,45.7019,45.7509,45.6856,45.7428,28000.0
2012-07-18 13:15:00,56.05,56.05,55.99,55.99,17000.0,45.7509,45.7509,45.7019,45.7019,17000.0
2012-07-18 13:20:00,55.99,56.0,55.96,55.96,68100.0,45.7019,45.7101,45.6775,45.6775,68100.0
2012-07-18 13:25:00,55.96,55.99,55.93,55.96,61000.0,45.6775,45.7019,45.653,45.6775,61000.0
2012-07-18 13:30:00,55.95,55.95,55.79,55.81,43600.0,45.6693,45.6693,45.5387,45.555,43600.0
2012-07-18 13:35:00,55.82,55.82,55.78,55.81,144800.0,45.5632,45.5632,45.5305,45.555,144800.0
2012-07-18 13:40:00,55.79,55.93,55.79,55.9,35100.0,45.5387,45.653,45.5387,45.6285,35100.0
2012-07-18 13:45:00,55.9,56.0,55.89,55.99,30600.0,45.6285,45.7101,45.6203,45.7019,30600.0
2012-07-18 13:50:00,55.99,56.05,55.99,56.0,50500.0,45.7019,45.7509,45.7019,45.7101,50500.0
2012-07-18 13:55:00,56.0,56.03,55.95,55.97,33100.0,45.7101,45.7346,45.6693,45.6856,33100.0
2012-07-18 14:00:00,55.97,56.02,55.96,56.02,28800.0,45.6856,45.7264,45.6775,45.7264,28800.0
2012-07-18 14:05:00,56.02,56.1,56.0,56.09,48900.0,45.7264,45.7917,45.7101,45.7836,48900.0
2012-07-18 14:10:00,56.09,56.17,56.08,56.13,43100.0,45.7836,45.8489,45.7754,45.8162,43100.0
2012-07-18 14:15:00,56.12,56.13,56.06,56.06,31200.0,45.8081,45.8162,45.7591,45.7591,31200.0
2012-07-18 14:20:00,56.05,56.1,56.03,56.04,84100.0,45.7509,45.7917,45.7346,45.7428,84100.0
2012-07-18 14:25:00,56.03,56.03,55.96,55.99,36600.0,45.7346,45.7346,45.6775,45.7019,36600.0
2012-07-18 14:30:00,56.0,56.05,55.95,56.03,30000.0,45.7101,45.7509,45.6693,45.7346,30000.0
2012-07-18 14:35:00,56.03,56.04,55.97,55.99,28000.0,45.7346,45.7428,45.6856,45.7019,28000.0
2012-07-18 14:40:00,55.99,56.02,55.92,55.95,68500.0,45.7019,45.7264,45.6448,45.6693,68500.0
2012-07-18 14:45:00,55.95,56.01,55.91,56.0,47200.0,45.6693,45.7183,45.6366,45.7101,47200.0
2012-07-18 14:50:00,56.01,56.03,55.96,55.99,182400.0,45.7183,45.7346,45.6775,45.7019,182400.0
2012-07-18 14:55:00,55.99,55.99,55.9,55.94,30200.0,45.7019,45.7019,45.6285,45.6611,30200.0
2012-07-18 15:00:00,55.94,56.04,55.94,56.04,35000.0,45.6611,45.7428,45.6611,45.7428,35000.0
2012-07-18 15:05:00,56.04,56.1,56.03,56.08,61900.0,45.7428,45.7917,45.7346,45.7754,61900.0
2012-07-18 15:10:00,56.07,56.13,56.06,56.13,45700.0,45.7672,45.8162,45.7591,45.8162,45700.0
2012-07-18 15:15:00,56.13,56.28,56.12,56.26,94300.0,45.8162,45.9387,45.8081,45.9223,94300.0
2012-07-18 15:20:00,56.26,56.36,56.23,56.33,131900.0,45.9223,46.004,45.8978,45.9795,131900.0
2012-07-18 15:25:00,56.32,56.37,56.31,56.31,127800.0,45.9713,46.0121,45.9631,45.9631,127800.0
2012-07-18 15:30:00,56.31,56.31,56.21,56.21,120300.0,45.9631,45.9631,45.8815,45.8815,120300.0
2012-07-18 15:35:00,56.21,56.29,56.21,56.27,123800.0,45.8815,45.9468,45.8815,45.9305,123800.0
2012-07-18 15:40:00,56.28,56.45,56.27,56.45,193600.0,45.9387,46.0774,45.9305,46.0774,193600.0
2012-07-18 15:45:00,56.44,56.46,56.37,56.37,187900.0,46.0693,46.0856,46.0121,46.0121,187900.0
2012-07-18 15:50:00,56.37,56.4,56.37,56.4,158500.0,46.0121,46.0366,46.0121,46.0366,158500.0
2012-07-18 15:55:00,56.39,56.48,56.36,56.37,328700.0,46.0284,46.1019,46.004,46.0121,328700.0
2012-07-19 09:30:00,57.36,57.6,56.73,57.0,296400.0,46.8202,47.0161,46.306,46.5264,296400.0
2012-07-19 09:35:00,57.0,57.22,56.35,57.12,467200.0,46.5264,46.7059,45.9958,46.6243,467200.0
2012-07-19 09:40:00,57.12,57.25,56.92,57.15,105600.0,46.6243,46.7304,46.4611,46.6488,105600.0
2012-07-19 09:45:00,57.15,57.15,56.68,56.8,194900.0,46.6488,46.6488,46.2652,46.3631,194900.0
2012-07-19 09:50:00,56.83,56.95,56.39,56.46,192400.0,46.3876,46.4855,46.0284,46.0856,192400.0
2012-07-19 09:55:00,56.48,56.62,55.73,55.82,203000.0,46.1019,46.2162,45.4897,45.5632,203000.0
2012-07-19 10:00:00,55.82,55.98,55.48,55.87,274700.0,45.5632,45.6938,45.2857,45.604,274700.0
2012-07-19 10:05:00,55.87,56.12,55.36,55.44,353500.0,45.604,45.8081,45.1877,45.253,353500.0
2012-07-19 10:10:00,55.44,55.55,55.01,55.16,200200.0,45.253,45.3428,44.902,45.0245,200200.0
2012-07-19 10:15:00,55.2,55.25,54.79,54.9,454700.0,45.0571,45.0979,44.7224,44.8122,454700.0
2012-07-19 10:20:00,54.9,55.1,54.89,55.05,335300.0,44.8122,44.9755,44.8041,44.9347,335300.0
2012-07-19 10:25:00,55.05,55.18,55.0,55.03,253400.0,44.9347,45.0408,44.8939,44.9183,253400.0
2012-07-19 10:30:00,55.03,55.04,54.02,54.03,692300.0,44.9183,44.9265,44.0939,44.1021,692300.0
2012-07-19 10:35:00,54.03,54.13,53.63,54.0,644700.0,44.1021,44.1837,43.7756,44.0776,644700.0
2012-07-19 10:40:00,54.05,54.15,53.83,53.9,263200.0,44.1184,44.2,43.9388,43.996,263200.0
2012-07-19 10:45:00,53.9,54.12,53.86,54.0,262200.0,43.996,44.1755,43.9633,44.0776,262200.0
2012-07-19 10:50:00,54.0,54.51,53.99,54.1,302300.0,44.0776,44.4939,44.0694,44.1592,302300.0
2012-07-19 10:55:00,54.13,54.48,54.09,54.22,441400.0,44.1837,44.4694,44.1511,44.2572,441400.0
2012-07-19 11:00:00,54.22,54.4,54.07,54.12,262300.0,44.2572,44.4041,44.1347,44.1755,262300.0
2012-07-19 11:05:00,54.12,54.17,53.99,54.1,132300.0,44.1755,44.2164,44.0694,44.1592,132300.0
2012-07-19 11:10:00,54.11,54.11,53.8,53.92,324900.0,44.1674,44.1674,43.9143,44.0123,324900.0
2012-07-19 11:15:00,53.92,54.13,53.92,54.09,151300.0,44.0123,44.1837,44.0123,44.1511,151300.0
2012-07-19 11:20:00,54.09,54.25,53.98,54.23,561300.0,44.1511,44.2817,44.0613,44.2653,561300.0
2012-07-19 11:25:00,54.25,54.41,54.15,54.15,119100.0,44.2817,44.4123,44.2,44.2,119100.0
2012-07-19 11:30:00,54.16,54.25,54.11,54.22,244200.0,44.2082,44.2817,44.1674,44.2572,244200.0
2012-07-19 11:35:00,54.22,54.42,54.21,54.26,123100.0,44.2572,44.4204,44.249,44.2898,123100.0
2012-07-19 11:40:00,54.28,54.38,54.21,54.32,715500.0,44.3061,44.3878,44.249,44.3388,715500.0
2012-07-19 11:45:00,54.32,54.35,54.21,54.31,66300.0,44.3388,44.3633,44.249,44.3306,66300.0
2012-07-19 11:50:00,54.3,54.31,54.12,54.13,131200.0,44.3225,44.3306,44.1755,44.1837,131200.0
2012-07-19 11:55:00,54.15,54.35,54.13,54.32,113800.0,44.2,44.3633,44.1837,44.3388,113800.0
2012-07-19 12:00:00,54.33,54.42,54.27,54.35,105500.0,44.347,44.4204,44.298,44.3633,105500.0
2012-07-19 12:05:00,54.35,54.35,54.12,54.31,205200.0,44.3633,44.3633,44.1755,44.3306,205200.0
2012-07-19 12:10:00,54.31,54.31,54.16,54.2,258200.0,44.3306,44.3306,44.2082,44.2408,258200.0
2012-07-19 12:15:00,54.2,54.25,54.13,54.2,137200.0,44.2408,44.2817,44.1837,44.2408,137200.0
2012-07-19 12:20:00,54.2,54.23,54.19,54.2,138600.0,44.2408,44.2653,44.2327,44.2408,138600.0
2012-07-19 12:25:00,54.2,54.65,54.2,54.48,418500.0,44.2408,44.6082,44.2408,44.4694,418500.0
2012-07-19 12:30:00,54.47,54.5,54.31,54.4,120000.0,44.4612,44.4857,44.3306,44.4041,120000.0
2012-07-19 12:35:00,54.4,54.57,54.4,54.57,178400.0,44.4041,44.5429,44.4041,44.5429,178400.0
2012-07-19 12:40:00,54.57,54.75,54.55,54.71,187800.0,44.5429,44.6898,44.5265,44.6571,187800.0
2012-07-19 12:45:00,54.71,54.75,54.48,54.57,184900.0,44.6571,44.6898,44.4694,44.5429,184900.0
2012-07-19 12:50:00,54.58,54.63,54.54,54.59,157800.0,44.551,44.5918,44.5184,44.5592,157800.0
2012-07-19 12:55:00,54.6,54.62,54.47,54.49,121500.0,44.5673,44.5837,44.4612,44.4776,121500.0
2012-07-19 13:00:00,54.49,54.75,54.48,54.6,80200.0,44.4776,44.6898,44.4694,44.5673,80200.0
2012-07-19 13:05:00,54.59,54.64,54.58,54.62,65500.0,44.5592,44.6,44.551,44.5837,65500.0
2012-07-19 13:10:00,54.63,54.66,54.6,54.6,57700.0,44.5918,44.6163,44.5673,44.5673,57700.0
2012-07-19 13:15:00,54.61,54.65,54.53,54.55,79600.0,44.5755,44.6082,44.5102,44.5265,79600.0
2012-07-19 13:20:00,54.55,54.68,54.54,54.67,118800.0,44.5265,44.6326,44.5184,44.6245,118800.0
2012-07-19 13:25:00,54.68,54.71,54.64,54.7,264500.0,44.6326,44.6571,44.6,44.649,264500.0
2012-07-19 13:30:00,54.7,54.82,54.69,54.71,80500.0,44.649,44.7469,44.6408,44.6571,80500.0
2012-07-19 13:35:00,54.7,54.78,54.68,54.72,125300.0,44.649,44.7143,44.6326,44.6653,125300.0
2012-07-19 13:40:00,54.72,54.87,54.71,54.78,133000.0,44.6653,44.7877,44.6571,44.7143,133000.0
2012-07-19 13:45:00,54.78,54.79,54.59,54.6,132200.0,44.7143,44.7224,44.5592,44.5673,132200.0
2012-07-19 13:50:00,54.6,54.62,54.55,54.59,76900.0,44.5673,44.5837,44.5265,44.5592,76900.0
2012-07-19 13:55:00,54.59,54.65,54.58,54.64,96000.0,44.5592,44.6082,44.551,44.6,96000.0
2012-07-19 14:00:00,54.64,54.72,54.6,54.6,68200.0,44.6,44.6653,44.5673,44.5673,68200.0
2012-07-19 14:05:00,54.61,54.7,54.58,54.65,152400.0,44.5755,44.649,44.551,44.6082,152400.0
2012-07-19 14:10:00,54.65,54.65,54.6,54.65,68800.0,44.6082,44.6082,44.5673,44.6082,68800.0
2012-07-19 14:15:00,54.64,54.7,54.64,54.69,38500.0,44.6,44.649,44.6,44.6408,38500.0
2012-07-19 14:20:00,54.69,54.7,54.59,54.65,86200.0,44.6408,44.649,44.5592,44.6082,86200.0
2012-07-19 14:25:00,54.65,54.73,54.64,54.7,83500.0,44.6082,44.6735,44.6,44.649,83500.0
2012-07-19 14:30:00,54.7,54.78,54.61,54.78,92400.0,44.649,44.7143,44.5755,44.7143,92400.0
2012-07-19 14:35:00,54.8,54.89,54.78,54.8,129700.0,44.7306,44.8041,44.7143,44.7306,129700.0
2012-07-19 14:40:00,54.8,54.9,54.77,54.9,127000.0,44.7306,44.8122,44.7061,44.8122,127000.0
2012-07-19 14:45:00,54.9,54.91,54.78,54.79,105700.0,44.8122,44.8204,44.7143,44.7224,105700.0
2012-07-19 14:50:00,54.79,54.8,54.78,54.78,137100.0,44.7224,44.7306,44.7143,44.7143,137100.0
2012-07-19 14:55:00,54.79,54.81,54.78,54.8,48600.0,44.7224,44.7388,44.7143,44.7306,48600.0
2012-07-19 15:00:00,54.8,54.91,54.79,54.8,90800.0,44.7306,44.8204,44.7224,44.7306,90800.0
2012-07-19 15:05:00,54.8,54.87,54.77,54.8,100000.0,44.7306,44.7877,44.7061,44.7306,100000.0
2012-07-19 15:10:00,54.8,54.91,54.8,54.9,93700.0,44.7306,44.8204,44.7306,44.8122,93700.0
2012-07-19 15:15:00,54.9,55.03,54.9,54.98,149200.0,44.8122,44.9183,44.8122,44.8775,149200.0
2012-07-19 15:20:00,54.98,55.0,54.96,54.98,81500.0,44.8775,44.8939,44.8612,44.8775,81500.0
2012-07-19 15:25:00,54.98,55.08,54.96,55.04,103300.0,44.8775,44.9592,44.8612,44.9265,103300.0
2012-07-19 15:30:00,55.05,55.05,54.9,54.99,141500.0,44.9347,44.9347,44.8122,44.8857,141500.0
2012-07-19 15:35:00,54.99,55.02,54.98,54.99,175300.0,44.8857,44.9102,44.8775,44.8857,175300.0
2012-07-19 15:40:00,54.99,55.01,54.97,54.99,146400.0,44.8857,44.902,44.8694,44.8857,146400.0
2012-07-19 15:45:00,54.99,55.05,54.91,55.02,216200.0,44.8857,44.9347,44.8204,44.9102,216200.0
2012-07-19 15:50:00,55.02,55.17,55.0,55.11,230700.0,44.9102,45.0326,44.8939,44.9836,230700.0
2012-07-19 15:55:00,55.11,55.13,54.97,55.01,440900.0,44.9836,45.0,44.8694,44.902,440900.0
2012-07-20 09:30:00,54.87,55.39,54.86,54.97,763500.0,44.7877,45.2122,44.7796,44.8694,763500.0
2012-07-20 09:35:00,55.0,55.1,54.86,55.0,202400.0,44.8939,44.9755,44.7796,44.8939,202400.0
2012-07-20 09:40:00,55.0,55.06,54.95,54.95,159700.0,44.8939,44.9428,44.853,44.853,159700.0
2012-07-20 09:45:00,54.97,55.04,54.95,55.01,60800.0,44.8694,44.9265,44.853,44.902,60800.0
2012-07-20 09:50:00,55.01,55.1,54.98,54.98,94900.0,44.902,44.9755,44.8775,44.8775,94900.0
2012-07-20 09:55:00,54.98,55.31,54.97,55.21,272500.0,44.8775,45.1469,44.8694,45.0653,272500.0
2012-07-20 10:00:00,55.21,55.7,55.17,55.57,203700.0,45.0653,45.4652,45.0326,45.3591,203700.0
2012-07-20 10:05:00,55.57,55.82,55.52,55.73,153000.0,45.3591,45.5632,45.3183,45.4897,153000.0
2012-07-20 10:10:00,55.73,55.74,55.6,55.65,120600.0,45.4897,45.4979,45.3836,45.4244,120600.0
2012-07-20 10:15:00,55.65,55.7,55.33,55.44,130900.0,45.4244,45.4652,45.1632,45.253,130900.0
2012-07-20 10:20:00,55.45,55.51,55.42,55.49,58300.0,45.2612,45.3101,45.2367,45.2938,58300.0
2012-07-20 10:25:00,55.49,55.52,55.39,55.45,70400.0,45.2938,45.3183,45.2122,45.2612,70400.0
2012-07-20 10:30:00,55.43,55.45,55.31,55.35,58500.0,45.2448,45.2612,45.1469,45.1795,58500.0
2012-07-20 10:35:00,55.34,55.51,55.3,55.33,164200.0,45.1714,45.3101,45.1387,45.1632,164200.0
2012-07-20 10:40:00,55.32,55.34,55.23,55.28,186200.0,45.1551,45.1714,45.0816,45.1224,186200.0
2012-07-20 10:45:00,55.27,55.33,55.25,55.3,102800.0,45.1142,45.1632,45.0979,45.1387,102800.0
2012-07-20 10:50:00,55.3,55.41,55.28,55.4,49400.0,45.1387,45.2285,45.1224,45.2204,49400.0
2012-07-20 10:55:00,55.41,55.41,55.24,55.3,44000.0,45.2285,45.2285,45.0898,45.1387,44000.0
2012-07-20 11:00:00,55.29,55.31,55.28,55.3,38000.0,45.1306,45.1469,45.1224,45.1387,38000.0
2012-07-20 11:05:00,55.3,55.32,55.27,55.3,44600.0,45.1387,45.1551,45.1142,45.1387,44600.0
2012-07-20 11:10:00,55.3,55.35,55.3,55.34,34600.0,45.1387,45.1795,45.1387,45.1714,34600.0
2012-07-20 11:15:00,55.34,55.42,55.28,55.3,44200.0,45.1714,45.2367,45.1224,45.1387,44200.0
2012-07-20 11:20:00,55.29,55.4,55.27,55.36,68700.0,45.1306,45.2204,45.1142,45.1877,68700.0
2012-07-20 11:25:00,55.36,55.47,55.3,55.47,65900.0,45.1877,45.2775,45.1387,45.2775,65900.0
2012-07-20 11:30:00,55.46,55.47,55.27,55.28,58600.0,45.2693,45.2775,45.1142,45.1224,58600.0
2012-07-20 11:35:00,55.27,55.32,55.24,55.31,43800.0,45.1142,45.1551,45.0898,45.1469,43800.0
2012-07-20 11:40:00,55.31,55.37,55.31,55.34,33400.0,45.1469,45.1959,45.1469,45.1714,33400.0
2012-07-20 11:45:00,55.33,55.37,55.31,55.35,27100.0,45.1632,45.1959,45.1469,45.1795,27100.0
2012-07-20 11:50:00,55.35,55.36,55.29,55.3,47700.0,45.1795,45.1877,45.1306,45.1387,47700.0
2012-07-20 11:55:00,55.3,55.33,55.27,55.28,28600.0,45.1387,45.1632,45.1142,45.1224,28600.0
2012-07-20 12:00:00,55.27,55.35,55.27,55.34,35900.0,45.1142,45.1795,45.1142,45.1714,35900.0
2012-07-20 12:05:00,55.33,55.39,55.25,55.35,54300.0,45.1632,45.2122,45.0979,45.1795,54300.0
2012-07-20 12:10:00,55.34,55.4,55.27,55.4,37600.0,45.1714,45.2204,45.1142,45.2204,37600.0
2012-07-20 12:15:00,55.4,55.4,55.29,55.3,37300.0,45.2204,45.2204,45.1306,45.1387,37300.0
2012-07-20 12:20:00,55.29,55.4,55.26,55.37,108300.0,45.1306,45.2204,45.1061,45.1959,108300.0
2012-07-20 12:25:00,55.37,55.43,55.37,55.38,30400.0,45.1959,45.2448,45.1959,45.204,30400.0
2012-07-20 12:30:00,55.38,55.38,55.27,55.3,126800.0,45.204,45.204,45.1142,45.1387,126800.0
2012-07-20 12:35:00,55.31,55.37,55.27,55.3,80500.0,45.1469,45.1959,45.1142,45.1387,80500.0
2012-07-20 12:40:00,55.31,55.44,55.31,55.43,38900.0,45.1469,45.253,45.1469,45.2448,38900.0
2012-07-20 12:45:00,55.44,55.75,55.41,55.75,169700.0,45.253,45.506,45.2285,45.506,169700.0
2012-07-20 12:50:00,55.74,55.83,55.73,55.82,118400.0,45.4979,45.5713,45.4897,45.5632,118400.0
2012-07-20 12:55:00,55.81,55.82,55.65,55.66,76800.0,45.555,45.5632,45.4244,45.4326,76800.0
2012-07-20 13:00:00,55.66,55.72,55.63,55.67,74300.0,45.4326,45.4816,45.4081,45.4407,74300.0
2012-07-20 13:05:00,55.66,55.71,55.63,55.66,95700.0,45.4326,45.4734,45.4081,45.4326,95700.0
2012-07-20 13:10:00,55.66,55.69,55.59,55.63,65100.0,45.4326,45.4571,45.3754,45.4081,65100.0
2012-07-20 13:15:00,55.63,55.63,55.55,55.55,40400.0,45.4081,45.4081,45.3428,45.3428,40400.0
2012-07-20 13:20:00,55.55,55.57,55.48,55.5,52800.0,45.3428,45.3591,45.2857,45.302,52800.0
2012-07-20 13:25:00,55.49,55.55,55.48,55.55,47100.0,45.2938,45.3428,45.2857,45.3428,47100.0
2012-07-20 13:30:00,55.55,55.75,55.55,55.74,46100.0,45.3428,45.506,45.3428,45.4979,46100.0
2012-07-20 13:35:00,55.73,55.74,55.61,55.66,55600.0,45.4897,45.4979,45.3918,45.4326,55600.0
2012-07-20 13:40:00,55.66,55.67,55.56,55.63,31400.0,45.4326,45.4407,45.351,45.4081,31400.0
2012-07-20 13:45:00,55.62,55.65,55.57,55.65,51200.0,45.3999,45.4244,45.3591,45.4244,51200.0
2012-07-20 13:50:00,55.65,55.66,55.63,55.63,34500.0,45.4244,45.4326,45.4081,45.4081,34500.0
2012-07-20 13:55:00,55.63,55.68,55.63,55.67,29800.0,45.4081,45.4489,45.4081,45.4407,29800.0
2012-07-20 14:00:00,55.66,55.83,55.63,55.79,87300.0,45.4326,45.5713,45.4081,45.5387,87300.0
2012-07-20 14:05:00,55.8,55.82,55.72,55.79,41300.0,45.5469,45.5632,45.4816,45.5387,41300.0
2012-07-20 14:10:00,55.79,55.8,55.73,55.76,37700.0,45.5387,45.5469,45.4897,45.5142,37700.0
2012-07-20 14:15:00,55.76,55.77,55.62,55.62,39600.0,45.5142,45.5224,45.3999,45.3999,39600.0
2012-07-20 14:20:00,55.62,55.63,55.59,55.61,31900.0,45.3999,45.4081,45.3754,45.3918,31900.0
2012-07-20 14:25:00,55.6,55.65,55.58,55.62,109900.0,45.3836,45.4244,45.3673,45.3999,109900.0
2012-07-20 14:30:00,55.61,55.66,55.58,55.65,44400.0,45.3918,45.4326,45.3673,45.4244,44400.0
2012-07-20 14:35:00,55.64,55.65,55.55,55.57,39800.0,45.4163,45.4244,45.3428,45.3591,39800.0
2012-07-20 14:40:00,55.57,55.6,55.53,55.57,40300.0,45.3591,45.3836,45.3265,45.3591,40300.0
2012-07-20 14:45:00,55.56,55.57,55.49,55.54,52000.0,45.351,45.3591,45.2938,45.3346,52000.0
2012-07-20 14:50:00,55.53,55.59,55.51,55.56,36300.0,45.3265,45.3754,45.3101,45.351,36300.0
2012-07-20 14:55:00,55.55,55.66,55.53,55.55,44800.0,45.3428,45.4326,45.3265,45.3428,44800.0
2012-07-20 15:00:00,55.56,55.73,55.54,55.61,81700.0,45.351,45.4897,45.3346,45.3918,81700.0
2012-07-20 15:05:00,55.59,55.65,55.54,55.63,46800.0,45.3754,45.4244,45.3346,45.4081,46800.0
2012-07-20 15:10:00,55.63,55.72,55.62,55.69,69300.0,45.4081,45.4816,45.3999,45.4571,69300.0
2012-07-20 15:15:00,55.69,55.71,55.68,55.68,59800.0,45.4571,45.4734,45.4489,45.4489,59800.0
2012-07-20 15:20:00,55.68,55.69,55.64,55.66,42300.0,45.4489,45.4571,45.4163,45.4326,42300.0
2012-07-20 15:25:00,55.65,55.66,55.55,55.58,79600.0,45.4244,45.4326,45.3428,45.3673,79600.0
2012-07-20 15:30:00,55.58,55.61,55.48,55.49,108800.0,45.3673,45.3918,45.2857,45.2938,108800.0
2012-07-20 15:35:00,55.48,55.62,55.48,55.62,129000.0,45.2857,45.3999,45.2857,45.3999,129000.0
2012-07-20 15:40:00,55.61,55.65,55.47,55.5,153200.0,45.3918,45.4244,45.2775,45.302,153200.0
2012-07-20 15:45:00,55.5,55.62,55.48,55.49,181400.0,45.302,45.3999,45.2857,45.2938,181400.0
2012-07-20 15:50:00,55.49,55.57,55.48,55.53,200000.0,45.2938,45.3591,45.2857,45.3265,200000.0
2012-07-20 15:55:00,55.52,55.54,55.4,55.42,676800.0,45.3183,45.3346,45.2204,45.2367,676800.0
2012-07-23 09:30:00,54.37,55.06,54.35,54.51,170800.0,44.3796,44.9428,44.3633,44.4939,170800.0
2012-07-23 09:35:00,54.51,54.6,54.33,54.33,74900.0,44.4939,44.5673,44.347,44.347,74900.0
2012-07-23 09:40:00,54.33,54.36,54.12,54.25,113800.0,44.347,44.3714,44.1755,44.2817,113800.0
2012-07-23 09:45:00,54.26,54.3,54.1,54.16,59000.0,44.2898,44.3225,44.1592,44.2082,59000.0
2012-07-23 09:50:00,54.18,54.18,54.01,54.13,88500.0,44.2245,44.2245,44.0858,44.1837,88500.0
2012-07-23 09:55:00,54.13,54.18,54.09,54.16,77700.0,44.1837,44.2245,44.1511,44.2082,77700.0
2012-07-23 10:00:00,54.13,54.22,54.13,54.17,90700.0,44.1837,44.2572,44.1837,44.2164,90700.0
2012-07-23 10:05:00,54.18,54.23,54.14,54.18,79200.0,44.2245,44.2653,44.1919,44.2245,79200.0
2012-07-23 10:10:00,54.17,54.33,54.13,54.3,107800.0,44.2164,44.347,44.1837,44.3225,107800.0
2012-07-23 10:15:00,54.3,54.34,54.22,54.23,93700.0,44.3225,44.3551,44.2572,44.2653,93700.0
2012-07-23 10:20:00,54.23,54.24,54.15,54.16,72900.0,44.2653,44.2735,44.2,44.2082,72900.0
2012-07-23 10:25:00,54.17,54.21,54.02,54.05,75700.0,44.2164,44.249,44.0939,44.1184,75700.0
2012-07-23 10:30:00,54.05,54.08,54.02,54.07,48600.0,44.1184,44.1429,44.0939,44.1347,48600.0
2012-07-23 10:35:00,54.07,54.13,53.99,54.11,81700.0,44.1347,44.1837,44.0694,44.1674,81700.0
2012-07-23 10:40:00,54.12,54.2,54.11,54.12,80100.0,44.1755,44.2408,44.1674,44.1755,80100.0
2012-07-23 10:45:00,54.12,54.15,54.09,54.13,95200.0,44.1755,44.2,44.1511,44.1837,95200.0
2012-07-23 10:50:00,54.14,54.23,54.09,54.11,59300.0,44.1919,44.2653,44.1511,44.1674,59300.0
2012-07-23 10:55:00,54.11,54.13,54.08,54.1,53900.0,44.1674,44.1837,44.1429,44.1592,53900.0
2012-07-23 11:00:00,54.1,54.13,54.04,54.12,52700.0,44.1592,44.1837,44.1102,44.1755,52700.0
2012-07-23 11:05:00,54.1,54.25,54.08,54.17,102300.0,44.1592,44.2817,44.1429,44.2164,102300.0
2012-07-23 11:10:00,54.17,54.2,54.08,54.11,118500.0,44.2164,44.2408,44.1429,44.1674,118500.0
2012-07-23 11:15:00,54.11,54.15,54.08,54.09,78300.0,44.1674,44.2,44.1429,44.1511,78300.0
2012-07-23 11:20:00,54.1,54.11,53.97,54.0,52800.0,44.1592,44.1674,44.0531,44.0776,52800.0
2012-07-23 11:25:00,53.99,54.08,53.97,54.07,55400.0,44.0694,44.1429,44.0531,44.1347,55400.0
2012-07-23 11:30:00,54.06,54.11,54.01,54.03,43500.0,44.1266,44.1674,44.0858,44.1021,43500.0
2012-07-23 11:35:00,54.03,54.15,54.02,54.15,306700.0,44.1021,44.2,44.0939,44.2,306700.0
2012-07-23 11:40:00,54.15,54.17,54.02,54.02,52100.0,44.2,44.2164,44.0939,44.0939,52100.0
2012-07-23 11:45:00,54.01,54.06,54.01,54.02,30700.0,44.0858,44.1266,44.0858,44.0939,30700.0
2012-07-23 11:50:00,54.01,54.12,54.01,54.1,31800.0,44.0858,44.1755,44.0858,44.1592,31800.0
2012-07-23 11:55:00,54.1,54.1,54.04,54.05,29300.0,44.1592,44.1592,44.1102,44.1184,29300.0
2012-07-23 12:00:00,54.05,54.08,54.04,54.05,40500.0,44.1184,44.1429,44.1102,44.1184,40500.0
2012-07-23 12:05:00,54.05,54.11,54.04,54.05,46600.0,44.1184,44.1674,44.1102,44.1184,46600.0
2012-07-23 12:10:00,54.05,54.1,54.04,54.1,38600.0,44.1184,44.1592,44.1102,44.1592,38600.0
2012-07-23 12:15:00,54.1,54.17,54.06,54.12,45800.0,44.1592,44.2164,44.1266,44.1755,45800.0
2012-07-23 12:20:00,54.12,54.14,54.08,54.13,39200.0,44.1755,44.1919,44.1429,44.1837,39200.0
2012-07-23 12:25:00,54.12,54.13,54.08,54.1,32500.0,44.1755,44.1837,44.1429,44.1592,32500.0
2012-07-23 12:30:00,54.09,54.12,54.03,54.08,70900.0,44.1511,44.1755,44.1021,44.1429,70900.0
2012-07-23 12:35:00,54.08,54.14,54.07,54.12,30600.0,44.1429,44.1919,44.1347,44.1755,30600.0
2012-07-23 12:40:00,54.12,54.14,54.09,54.14,21000.0,44.1755,44.1919,44.1511,44.1919,21000.0
2012-07-23 12:45:00,54.13,54.26,54.13,54.25,45200.0,44.1837,44.2898,44.1837,44.2817,45200.0
2012-07-23 12:50:00,54.25,54.26,54.12,54.16,48300.0,44.2817,44.2898,44.1755,44.2082,48300.0
2012-07-23 12:55:00,54.16,54.2,54.06,54.07,34200.0,44.2082,44.2408,44.1266,44.1347,34200.0
2012-07-23 13:00:00,54.06,54.07,53.98,54.05,81700.0,44.1266,44.1347,44.0613,44.1184,81700.0
2012-07-23 13:05:00,54.05,54.12,54.02,54.03,63500.0,44.1184,44.1755,44.0939,44.1021,63500.0
2012-07-23 13:10:00,54.03,54.11,54.02,54.08,86900.0,44.1021,44.1674,44.0939,44.1429,86900.0
2012-07-23 13:15:00,54.08,54.12,54.05,54.11,28300.0,44.1429,44.1755,44.1184,44.1674,28300.0
2012-07-23 13:20:00,54.09,54.09,54.07,54.09,20700.0,44.1511,44.1511,44.1347,44.1511,20700.0
2012-07-23 13:25:00,54.08,54.13,54.08,54.09,36800.0,44.1429,44.1837,44.1429,44.1511,36800.0
2012-07-23 13:30:00,54.1,54.14,54.06,54.09,49500.0,44.1592,44.1919,44.1266,44.1511,49500.0
2012-07-23 13:35:00,54.1,54.1,54.05,54.09,46800.0,44.1592,44.1592,44.1184,44.1511,46800.0
2012-07-23 13:40:00,54.09,54.1,54.06,54.09,30100.0,44.1511,44.1592,44.1266,44.1511,30100.0
2012-07-23 13:45:00,54.09,54.12,54.07,54.11,55600.0,44.1511,44.1755,44.1347,44.1674,55600.0
2012-07-23 13:50:00,54.1,54.12,54.06,54.11,49900.0,44.1592,44.1755,44.1266,44.1674,49900.0
2012-07-23 13:55:00,54.11,54.17,54.11,54.12,37900.0,44.1674,44.2164,44.1674,44.1755,37900.0
2012-07-23 14:00:00,54.12,54.23,54.12,54.23,43100.0,44.1755,44.2653,44.1755,44.2653,43100.0
2012-07-23 14:05:00,54.23,54.34,54.22,54.26,55700.0,44.2653,44.3551,44.2572,44.2898,55700.0
2012-07-23 14:10:00,54.27,54.32,54.23,54.31,71800.0,44.298,44.3388,44.2653,44.3306,71800.0
2012-07-23 14:15:00,54.31,54.36,54.29,54.35,87700.0,44.3306,44.3714,44.3143,44.3633,87700.0
2012-07-23 14:20:00,54.35,54.45,54.32,54.34,146000.0,44.3633,44.4449,44.3388,44.3551,146000.0
2012-07-23 14:25:00,54.33,54.51,54.32,54.5,89100.0,44.347,44.4939,44.3388,44.4857,89100.0
2012-07-23 14:30:00,54.5,54.52,54.44,54.44,51100.0,44.4857,44.502,44.4367,44.4367,51100.0
2012-07-23 14:35:00,54.45,54.45,54.36,54.39,131200.0,44.4449,44.4449,44.3714,44.3959,131200.0
2012-07-23 14:40:00,54.39,54.39,54.3,54.33,39300.0,44.3959,44.3959,44.3225,44.347,39300.0
2012-07-23 14:45:00,54.33,54.44,54.33,54.43,39700.0,44.347,44.4367,44.347,44.4286,39700.0
2012-07-23 14:50:00,54.42,54.43,54.3,54.3,56500.0,44.4204,44.4286,44.3225,44.3225,56500.0
2012-07-23 14:55:00,54.3,54.34,54.21,54.22,48600.0,44.3225,44.3551,44.249,44.2572,48600.0
2012-07-23 15:00:00,54.22,54.3,54.19,54.29,94400.0,44.2572,44.3225,44.2327,44.3143,94400.0
2012-07-23 15:05:00,54.28,54.3,54.24,54.28,57400.0,44.3061,44.3225,44.2735,44.3061,57400.0
2012-07-23 15:10:00,54.28,54.28,54.21,54.23,43100.0,44.3061,44.3061,44.249,44.2653,43100.0
2012-07-23 15:15:00,54.23,54.29,54.23,54.25,61400.0,44.2653,44.3143,44.2653,44.2817,61400.0
2012-07-23 15:20:00,54.25,54.38,54.25,54.38,85900.0,44.2817,44.3878,44.2817,44.3878,85900.0
2012-07-23 15:25:00,54.38,54.54,54.37,54.53,126600.0,44.3878,44.5184,44.3796,44.5102,126600.0
2012-07-23 15:30:00,54.53,54.54,54.41,54.46,78600.0,44.5102,44.5184,44.4123,44.4531,78600.0
2012-07-23 15:35:00,54.46,54.53,54.46,54.49,66700.0,44.4531,44.5102,44.4531,44.4776,66700.0
2012-07-23 15:40:00,54.49,54.54,54.47,54.49,95100.0,44.4776,44.5184,44.4612,44.4776,95100.0
2012-07-23 15:45:00,54.5,54.58,54.48,54.53,108400.0,44.4857,44.551,44.4694,44.5102,108400.0
2012-07-23 15:50:00,54.54,54.55,54.47,54.52,124300.0,44.5184,44.5265,44.4612,44.502,124300.0
2012-07-23 15:55:00,54.52,54.54,54.49,54.51,206600.0,44.502,44.5184,44.4776,44.4939,206600.0
2012-07-24 09:30:00,54.64,55.1,54.61,54.88,182100.0,44.6,44.9755,44.5755,44.7959,182100.0
2012-07-24 09:35:00,54.89,55.0,54.73,54.79,85200.0,44.8041,44.8939,44.6735,44.7224,85200.0
2012-07-24 09:40:00,54.78,54.89,54.75,54.84,39300.0,44.7143,44.8041,44.6898,44.7633,39300.0
2012-07-24 09:45:00,54.85,54.94,54.77,54.79,69800.0,44.7714,44.8449,44.7061,44.7224,69800.0
2012-07-24 09:50:00,54.78,54.83,54.56,54.59,98000.0,44.7143,44.7551,44.5347,44.5592,98000.0
2012-07-24 09:55:00,54.59,54.65,54.48,54.49,57800.0,44.5592,44.6082,44.4694,44.4776,57800.0
2012-07-24 10:00:00,54.5,54.56,54.44,54.47,201700.0,44.4857,44.5347,44.4367,44.4612,201700.0
2012-07-24 10:05:00,54.47,54.65,54.46,54.63,53700.0,44.4612,44.6082,44.4531,44.5918,53700.0
2012-07-24 10:10:00,54.64,54.64,54.55,54.56,37200.0,44.6,44.6,44.5265,44.5347,37200.0
2012-07-24 10:15:00,54.56,54.57,54.51,54.53,40700.0,44.5347,44.5429,44.4939,44.5102,40700.0
2012-07-24 10:20:00,54.52,54.54,54.44,54.44,52500.0,44.502,44.5184,44.4367,44.4367,52500.0
2012-07-24 10:25:00,54.43,54.59,54.42,54.54,69600.0,44.4286,44.5592,44.4204,44.5184,69600.0
2012-07-24 10:30:00,54.54,54.54,54.44,54.52,51300.0,44.5184,44.5184,44.4367,44.502,51300.0
2012-07-24 10:35:00,54.52,54.53,54.5,54.5,49600.0,44.502,44.5102,44.4857,44.4857,49600.0
2012-07-24 10:40:00,54.5,54.53,54.45,54.45,54500.0,44.4857,44.5102,44.4449,44.4449,54500.0
2012-07-24 10:45:00,54.45,54.45,54.31,54.35,61400.0,44.4449,44.4449,44.3306,44.3633,61400.0
2012-07-24 10:50:00,54.35,54.48,54.33,54.47,37900.0,44.3633,44.4694,44.347,44.4612,37900.0
2012-07-24 10:55:00,54.47,54.47,54.34,54.45,33200.0,44.4612,44.4612,44.3551,44.4449,33200.0
2012-07-24 11:00:00,54.44,54.45,54.35,54.37,55000.0,44.4367,44.4449,44.3633,44.3796,55000.0
2012-07-24 11:05:00,54.37,54.42,54.34,54.35,41600.0,44.3796,44.4204,44.3551,44.3633,41600.0
2012-07-24 11:10:00,54.36,54.43,54.34,54.43,42000.0,44.3714,44.4286,44.3551,44.4286,42000.0
2012-07-24 11:15:00,54.44,54.47,54.41,54.43,38200.0,44.4367,44.4612,44.4123,44.4286,38200.0
2012-07-24 11:20:00,54.44,54.54,54.44,54.49,47600.0,44.4367,44.5184,44.4367,44.4776,47600.0
2012-07-24 11:25:00,54.49,54.54,54.47,54.5,60600.0,44.4776,44.5184,44.4612,44.4857,60600.0
2012-07-24 11:30:00,54.49,54.55,54.48,54.51,84900.0,44.4776,44.5265,44.4694,44.4939,84900.0
2012-07-24 11:35:00,54.51,54.6,54.48,54.56,118400.0,44.4939,44.5673,44.4694,44.5347,118400.0
2012-07-24 11:40:00,54.57,54.58,54.54,54.55,44400.0,44.5429,44.551,44.5184,44.5265,44400.0
2012-07-24 11:45:00,54.55,54.68,54.54,54.67,38600.0,44.5265,44.6326,44.5184,44.6245,38600.0
2012-07-24 11:50:00,54.67,54.68,54.62,54.64,39100.0,44.6245,44.6326,44.5837,44.6,39100.0
2012-07-24 11:55:00,54.63,54.75,54.63,54.73,61200.0,44.5918,44.6898,44.5918,44.6735,61200.0
2012-07-24 12:00:00,54.73,54.74,54.47,54.49,81800.0,44.6735,44.6816,44.4612,44.4776,81800.0
2012-07-24 12:05:00,54.48,54.56,54.48,54.54,34900.0,44.4694,44.5347,44.4694,44.5184,34900.0
2012-07-24 12:10:00,54.54,54.57,54.5,54.54,16900.0,44.5184,44.5429,44.4857,44.5184,16900.0
2012-07-24 12:15:00,54.53,54.55,54.49,54.5,22300.0,44.5102,44.5265,44.4776,44.4857,22300.0
2012-07-24 12:20:00,54.5,54.51,54.32,54.39,42000.0,44.4857,44.4939,44.3388,44.3959,42000.0
2012-07-24 12:25:00,54.39,54.48,54.37,54.46,38500.0,44.3959,44.4694,44.3796,44.4531,38500.0
2012-07-24 12:30:00,54.47,54.56,54.45,54.55,31700.0,44.4612,44.5347,44.4449,44.5265,31700.0
2012-07-24 12:35:00,54.55,54.68,54.53,54.66,33200.0,44.5265,44.6326,44.5102,44.6163,33200.0
2012-07-24 12:40:00,54.66,54.7,54.62,54.7,22400.0,44.6163,44.649,44.5837,44.649,22400.0
2012-07-24 12:45:00,54.69,54.69,54.62,54.64,17600.0,44.6408,44.6408,44.5837,44.6,17600.0
2012-07-24 12:50:00,54.63,54.69,54.6,54.67,37800.0,44.5918,44.6408,44.5673,44.6245,37800.0
2012-07-24 12:55:00,54.67,54.7,54.64,54.66,16100.0,44.6245,44.649,44.6,44.6163,16100.0
2012-07-24 13:00:00,54.67,54.72,54.65,54.7,23400.0,44.6245,44.6653,44.6082,44.649,23400.0
2012-07-24 13:05:00,54.71,54.78,54.7,54.78,25600.0,44.6571,44.7143,44.649,44.7143,25600.0
2012-07-24 13:10:00,54.77,54.87,54.77,54.87,25600.0,44.7061,44.7877,44.7061,44.7877,25600.0
2012-07-24 13:15:00,54.87,54.87,54.74,54.74,33500.0,44.7877,44.7877,44.6816,44.6816,33500.0
2012-07-24 13:20:00,54.74,54.74,54.68,54.69,16800.0,44.6816,44.6816,44.6326,44.6408,16800.0
2012-07-24 13:25:00,54.69,54.69,54.58,54.63,25000.0,44.6408,44.6408,44.551,44.5918,25000.0
2012-07-24 13:30:00,54.65,54.67,54.59,54.67,39300.0,44.6082,44.6245,44.5592,44.6245,39300.0
2012-07-24 13:35:00,54.68,54.71,54.63,54.63,28700.0,44.6326,44.6571,44.5918,44.5918,28700.0
2012-07-24 13:40:00,54.63,54.63,54.57,54.58,20700.0,44.5918,44.5918,44.5429,44.551,20700.0
2012-07-24 13:45:00,54.58,54.62,54.49,54.49,29200.0,44.551,44.5837,44.4776,44.4776,29200.0
2012-07-24 13:50:00,54.5,54.59,54.49,54.57,137800.0,44.4857,44.5592,44.4776,44.5429,137800.0
2012-07-24 13:55:00,54.57,54.58,54.5,54.5,47000.0,44.5429,44.551,44.4857,44.4857,47000.0
2012-07-24 14:00:00,54.52,54.52,54.49,54.51,24800.0,44.502,44.502,44.4776,44.4939,24800.0
2012-07-24 14:05:00,54.51,54.54,54.48,54.5,43700.0,44.4939,44.5184,44.4694,44.4857,43700.0
2012-07-24 14:10:00,54.49,54.49,54.41,54.42,46400.0,44.4776,44.4776,44.4123,44.4204,46400.0
2012-07-24 14:15:00,54.41,54.52,54.41,54.5,73500.0,44.4123,44.502,44.4123,44.4857,73500.0
2012-07-24 14:20:00,54.51,54.56,54.47,54.47,33500.0,44.4939,44.5347,44.4612,44.4612,33500.0
2012-07-24 14:25:00,54.48,54.48,54.33,54.34,68100.0,44.4694,44.4694,44.347,44.3551,68100.0
2012-07-24 14:30:00,54.34,54.5,54.31,54.48,155700.0,44.3551,44.4857,44.3306,44.4694,155700.0
2012-07-24 14:35:00,54.48,54.59,54.44,54.58,44000.0,44.4694,44.5592,44.4367,44.551,44000.0
2012-07-24 14:40:00,54.58,54.59,54.54,54.55,33400.0,44.551,44.5592,44.5184,44.5265,33400.0
2012-07-24 14:45:00,54.56,54.56,54.52,54.53,36400.0,44.5347,44.5347,44.502,44.5102,36400.0
2012-07-24 14:50:00,54.53,54.58,54.53,54.54,50400.0,44.5102,44.551,44.5102,44.5184,50400.0
2012-07-24 14:55:00,54.54,54.58,54.5,54.58,51700.0,44.5184,44.551,44.4857,44.551,51700.0
2012-07-24 15:00:00,54.57,54.64,54.54,54.62,159600.0,44.5429,44.6,44.5184,44.5837,159600.0
2012-07-24 15:05:00,54.63,54.67,54.62,54.66,139800.0,44.5918,44.6245,44.5837,44.6163,139800.0
2012-07-24 15:10:00,54.66,54.67,54.63,54.65,73800.0,44.6163,44.6245,44.5918,44.6082,73800.0
2012-07-24 15:15:00,54.65,54.66,54.62,54.63,316200.0,44.6082,44.6163,44.5837,44.5918,316200.0
2012-07-24 15:20:00,54.63,54.85,54.63,54.84,115900.0,44.5918,44.7714,44.5918,44.7633,115900.0
2012-07-24 15:25:00,54.86,54.98,54.84,54.98,117400.0,44.7796,44.8775,44.7633,44.8775,117400.0
2012-07-24 15:30:00,54.97,54.98,54.81,54.83,129600.0,44.8694,44.8775,44.7388,44.7551,129600.0
2012-07-24 15:35:00,54.82,54.84,54.72,54.82,85300.0,44.7469,44.7633,44.6653,44.7469,85300.0
2012-07-24 15:40:00,54.83,54.83,54.79,54.8,155700.0,44.7551,44.7551,44.7224,44.7306,155700.0
2012-07-24 15:45:00,54.8,54.84,54.72,54.72,100100.0,44.7306,44.7633,44.6653,44.6653,100100.0
2012-07-24 15:50:00,54.71,54.9,54.7,54.86,180700.0,44.6571,44.8122,44.649,44.7796,180700.0
2012-07-24 15:55:00,54.87,54.94,54.83,54.88,305600.0,44.7877,44.8449,44.7551,44.7959,305600.0
2012-07-25 09:30:00,51.37,52.0,51.22,51.54,1358800.0,41.9309,42.4451,41.8084,42.0696,1358800.0
2012-07-25 09:35:00,51.53,52.25,51.01,51.49,995300.0,42.0615,42.6492,41.637,42.0288,995300.0
2012-07-25 09:40:00,51.49,51.51,51.31,51.42,886900.0,42.0288,42.0451,41.8819,41.9717,886900.0
2012-07-25 09:45:00,51.42,51.81,51.21,51.65,511000.0,41.9717,42.29,41.8003,42.1594,511000.0
2012-07-25 09:50:00,51.65,51.68,51.56,51.65,233300.0,42.1594,42.1839,42.0859,42.1594,233300.0
2012-07-25 09:55:00,51.65,51.7,51.56,51.7,280600.0,42.1594,42.2002,42.0859,42.2002,280600.0
2012-07-25 10:00:00,51.67,51.73,51.58,51.65,442600.0,42.1757,42.2247,42.1023,42.1594,442600.0
2012-07-25 10:05:00,51.64,51.64,51.45,51.51,430200.0,42.1512,42.1512,41.9962,42.0451,430200.0
2012-07-25 10:10:00,51.51,51.74,51.38,51.62,603200.0,42.0451,42.2329,41.939,42.1349,603200.0
2012-07-25 10:15:00,51.63,51.68,51.51,51.59,247500.0,42.1431,42.1839,42.0451,42.1104,247500.0
2012-07-25 10:20:00,51.58,51.67,51.57,51.66,444000.0,42.1023,42.1757,42.0941,42.1676,444000.0
2012-07-25 10:25:00,51.66,51.75,51.57,51.74,464900.0,42.1676,42.241,42.0941,42.2329,464900.0
2012-07-25 10:30:00,51.74,51.78,51.65,51.77,371400.0,42.2329,42.2655,42.1594,42.2574,371400.0
2012-07-25 10:35:00,51.78,51.85,51.73,51.82,255600.0,42.2655,42.3227,42.2247,42.2982,255600.0
2012-07-25 10:40:00,51.83,51.86,51.74,51.8,217400.0,42.3063,42.3308,42.2329,42.2818,217400.0
2012-07-25 10:45:00,51.78,51.8,51.73,51.76,173400.0,42.2655,42.2818,42.2247,42.2492,173400.0
2012-07-25 10:50:00,51.75,51.8,51.66,51.7,541500.0,42.241,42.2818,42.1676,42.2002,541500.0
2012-07-25 10:55:00,51.7,51.78,51.66,51.68,396000.0,42.2002,42.2655,42.1676,42.1839,396000.0
2012-07-25 11:00:00,51.68,51.76,51.67,51.75,179600.0,42.1839,42.2492,42.1757,42.241,179600.0
2012-07-25 11:05:00,51.74,51.95,51.74,51.94,240000.0,42.2329,42.4043,42.2329,42.3961,240000.0
2012-07-25 11:10:00,51.95,52.05,51.93,52.05,225900.0,42.4043,42.4859,42.388,42.4859,225900.0
2012-07-25 11:15:00,52.05,52.16,51.99,51.99,182300.0,42.4859,42.5757,42.4369,42.4369,182300.0
2012-07-25 11:20:00,51.99,52.0,51.87,51.89,404100.0,42.4369,42.4451,42.339,42.3553,404100.0
2012-07-25 11:25:00,51.89,51.9,51.79,51.88,210700.0,42.3553,42.3635,42.2737,42.3471,210700.0
2012-07-25 11:30:00,51.89,52.05,51.85,52.03,168600.0,42.3553,42.4859,42.3227,42.4696,168600.0
2012-07-25 11:35:00,52.03,52.1,51.97,52.03,193200.0,42.4696,42.5267,42.4206,42.4696,193200.0
2012-07-25 11:40:00,52.02,52.12,52.0,52.09,197600.0,42.4614,42.543,42.4451,42.5186,197600.0
2012-07-25 11:45:00,52.09,52.14,52.06,52.07,83700.0,42.5186,42.5594,42.4941,42.5022,83700.0
2012-07-25 11:50:00,52.07,52.17,52.04,52.12,65000.0,42.5022,42.5839,42.4777,42.543,65000.0
2012-07-25 11:55:00,52.13,52.27,52.12,52.21,51500.0,42.5512,42.6655,42.543,42.6165,51500.0
2012-07-25 12:00:00,52.22,52.4,52.21,52.34,333700.0,42.6247,42.7716,42.6165,42.7226,333700.0
2012-07-25 12:05:00,52.34,52.54,52.33,52.52,243500.0,42.7226,42.8859,42.7145,42.8695,243500.0
2012-07-25 12:10:00,52.51,52.51,52.28,52.31,172100.0,42.8614,42.8614,42.6736,42.6981,172100.0
2012-07-25 12:15:00,52.31,52.43,52.28,52.37,79200.0,42.6981,42.7961,42.6736,42.7471,79200.0
2012-07-25 12:20:00,52.37,52.4,52.3,52.37,61800.0,42.7471,42.7716,42.69,42.7471,61800.0
2012-07-25 12:25:00,52.38,52.42,52.35,52.4,48600.0,42.7553,42.7879,42.7308,42.7716,48600.0
2012-07-25 12:30:00,52.4,52.43,52.36,52.41,56800.0,42.7716,42.7961,42.7389,42.7798,56800.0
2012-07-25 12:35:00,52.41,52.56,52.38,52.53,113400.0,42.7798,42.9022,42.7553,42.8777,113400.0
2012-07-25 12:40:00,52.53,52.81,52.53,52.68,205300.0,42.8777,43.1063,42.8777,43.0001,205300.0
2012-07-25 12:45:00,52.75,52.86,52.62,52.85,110900.0,43.0573,43.1471,42.9512,43.1389,110900.0
2012-07-25 12:50:00,52.87,52.96,52.78,52.92,135200.0,43.1552,43.2287,43.0818,43.196,135200.0
2012-07-25 12:55:00,52.92,52.92,52.64,52.64,92300.0,43.196,43.196,42.9675,42.9675,92300.0
2012-07-25 13:00:00,52.65,52.82,52.62,52.74,116900.0,42.9757,43.1144,42.9512,43.0491,116900.0
2012-07-25 13:05:00,52.74,52.75,52.65,52.75,125000.0,43.0491,43.0573,42.9757,43.0573,125000.0
2012-07-25 13:10:00,52.75,52.75,52.7,52.73,103400.0,43.0573,43.0573,43.0165,43.041,103400.0
2012-07-25 13:15:00,52.74,52.75,52.62,52.65,126000.0,43.0491,43.0573,42.9512,42.9757,126000.0
2012-07-25 13:20:00,52.65,52.71,52.59,52.63,172500.0,42.9757,43.0246,42.9267,42.9593,172500.0
2012-07-25 13:25:00,52.63,52.75,52.63,52.67,57200.0,42.9593,43.0573,42.9593,42.992,57200.0
2012-07-25 13:30:00,52.66,52.77,52.64,52.73,114800.0,42.9838,43.0736,42.9675,43.041,114800.0
2012-07-25 13:35:00,52.73,52.77,52.67,52.74,98400.0,43.041,43.0736,42.992,43.0491,98400.0
2012-07-25 13:40:00,52.73,52.74,52.7,52.73,51600.0,43.041,43.0491,43.0165,43.041,51600.0
2012-07-25 13:45:00,52.72,52.74,52.61,52.61,221500.0,43.0328,43.0491,42.943,42.943,221500.0
2012-07-25 13:50:00,52.61,52.68,52.51,52.51,155200.0,42.943,43.0001,42.8614,42.8614,155200.0
2012-07-25 13:55:00,52.53,52.58,52.41,52.42,119500.0,42.8777,42.9185,42.7798,42.7879,119500.0
2012-07-25 14:00:00,52.43,52.61,52.42,52.6,89700.0,42.7961,42.943,42.7879,42.9348,89700.0
2012-07-25 14:05:00,52.6,52.6,52.55,52.55,53700.0,42.9348,42.9348,42.894,42.894,53700.0
2012-07-25 14:10:00,52.55,52.62,52.55,52.62,277200.0,42.894,42.9512,42.894,42.9512,277200.0
2012-07-25 14:15:00,52.62,52.66,52.6,52.65,155000.0,42.9512,42.9838,42.9348,42.9757,155000.0
2012-07-25 14:20:00,52.65,52.71,52.63,52.67,78500.0,42.9757,43.0246,42.9593,42.992,78500.0
2012-07-25 14:25:00,52.68,52.71,52.67,52.67,60900.0,43.0001,43.0246,42.992,42.992,60900.0
2012-07-25 14:30:00,52.67,52.68,52.58,52.6,95000.0,42.992,43.0001,42.9185,42.9348,95000.0
2012-07-25 14:35:00,52.58,52.65,52.54,52.63,108000.0,42.9185,42.9757,42.8859,42.9593,108000.0
2012-07-25 14:40:00,52.62,52.66,52.58,52.65,91000.0,42.9512,42.9838,42.9185,42.9757,91000.0
2012-07-25 14:45:00,52.64,52.67,52.59,52.6,138100.0,42.9675,42.992,42.9267,42.9348,138100.0
2012-07-25 14:50:00,52.59,52.7,52.58,52.68,59400.0,42.9267,43.0165,42.9185,43.0001,59400.0
2012-07-25 14:55:00,52.68,52.69,52.62,52.65,46700.0,43.0001,43.0083,42.9512,42.9757,46700.0
2012-07-25 15:00:00,52.63,52.7,52.59,52.62,186400.0,42.9593,43.0165,42.9267,42.9512,186400.0
2012-07-25 15:05:00,52.61,52.62,52.56,52.6,128000.0,42.943,42.9512,42.9022,42.9348,128000.0
2012-07-25 15:10:00,52.59,52.6,52.42,52.43,148900.0,42.9267,42.9348,42.7879,42.7961,148900.0
2012-07-25 15:15:00,52.43,52.45,52.32,52.42,363600.0,42.7961,42.8124,42.7063,42.7879,363600.0
2012-07-25 15:20:00,52.4,52.41,52.29,52.33,117800.0,42.7716,42.7798,42.6818,42.7145,117800.0
2012-07-25 15:25:00,52.33,52.44,52.32,52.41,157500.0,42.7145,42.8042,42.7063,42.7798,157500.0
2012-07-25 15:30:00,52.41,52.42,52.32,52.36,151800.0,42.7798,42.7879,42.7063,42.7389,151800.0
2012-07-25 15:35:00,52.36,52.53,52.36,52.52,149700.0,42.7389,42.8777,42.7389,42.8695,149700.0
2012-07-25 15:40:00,52.51,52.6,52.51,52.6,219300.0,42.8614,42.9348,42.8614,42.9348,219300.0
2012-07-25 15:45:00,52.6,52.6,52.45,52.48,245300.0,42.9348,42.9348,42.8124,42.8369,245300.0
2012-07-25 15:50:00,52.48,52.48,52.39,52.47,227300.0,42.8369,42.8369,42.7634,42.8287,227300.0
2012-07-25 15:55:00,52.48,52.49,52.37,52.48,415900.0,42.8369,42.8451,42.7471,42.8369,415900.0
2012-07-26 09:30:00,53.12,53.35,52.95,53.01,198100.0,43.3593,43.547,43.2205,43.2695,198100.0
2012-07-26 09:35:00,53.0,53.05,52.63,52.73,174200.0,43.2613,43.3022,42.9593,43.041,174200.0
2012-07-26 09:40:00,52.73,52.74,52.35,52.54,179700.0,43.041,43.0491,42.7308,42.8859,179700.0
2012-07-26 09:45:00,52.54,52.67,52.47,52.49,118000.0,42.8859,42.992,42.8287,42.8451,118000.0
2012-07-26 09:50:00,52.51,52.57,52.44,52.55,160700.0,42.8614,42.9104,42.8042,42.894,160700.0
2012-07-26 09:55:00,52.55,52.58,52.19,52.2,188000.0,42.894,42.9185,42.6002,42.6083,188000.0
2012-07-26 10:00:00,52.2,52.43,52.17,52.38,109300.0,42.6083,42.7961,42.5839,42.7553,109300.0
2012-07-26 10:05:00,52.39,52.39,52.27,52.3,140200.0,42.7634,42.7634,42.6655,42.69,140200.0
2012-07-26 10:10:00,52.31,52.38,52.19,52.32,159000.0,42.6981,42.7553,42.6002,42.7063,159000.0
2012-07-26 10:15:00,52.32,52.33,52.19,52.23,124900.0,42.7063,42.7145,42.6002,42.6328,124900.0
2012-07-26 10:20:00,52.25,52.25,52.07,52.16,296400.0,42.6492,42.6492,42.5022,42.5757,296400.0
2012-07-26 10:25:00,52.17,52.18,52.06,52.07,144400.0,42.5839,42.592,42.4941,42.5022,144400.0
2012-07-26 10:30:00,52.06,52.14,52.0,52.0,108900.0,42.4941,42.5594,42.4451,42.4451,108900.0
2012-07-26 10:35:00,52.0,52.01,50.89,51.57,420400.0,42.4451,42.4533,41.5391,42.0941,420400.0
2012-07-26 10:40:00,51.57,51.81,51.53,51.77,220000.0,42.0941,42.29,42.0615,42.2574,220000.0
2012-07-26 10:45:00,51.76,51.83,51.7,51.74,216700.0,42.2492,42.3063,42.2002,42.2329,216700.0
2012-07-26 10:50:00,51.74,51.74,51.52,51.53,163700.0,42.2329,42.2329,42.0533,42.0615,163700.0
2012-07-26 10:55:00,51.52,51.53,51.22,51.34,311200.0,42.0533,42.0615,41.8084,41.9064,311200.0
2012-07-26 11:00:00,51.34,51.5,51.3,51.48,237600.0,41.9064,42.037,41.8737,42.0206,237600.0
2012-07-26 11:05:00,51.48,51.52,51.43,51.48,132900.0,42.0206,42.0533,41.9798,42.0206,132900.0
2012-07-26 11:10:00,51.49,51.58,51.48,51.55,98300.0,42.0288,42.1023,42.0206,42.0778,98300.0
2012-07-26 11:15:00,51.56,51.61,51.54,51.55,191800.0,42.0859,42.1268,42.0696,42.0778,191800.0
2012-07-26 11:20:00,51.56,51.62,51.47,51.52,169700.0,42.0859,42.1349,42.0125,42.0533,169700.0
2012-07-26 11:25:00,51.52,51.52,51.41,51.51,190700.0,42.0533,42.0533,41.9635,42.0451,190700.0
2012-07-26 11:30:00,51.51,51.54,51.48,51.51,209600.0,42.0451,42.0696,42.0206,42.0451,209600.0
2012-07-26 11:35:00,51.51,51.52,51.45,51.49,124100.0,42.0451,42.0533,41.9962,42.0288,124100.0
2012-07-26 11:40:00,51.49,51.53,51.49,51.49,81000.0,42.0288,42.0615,42.0288,42.0288,81000.0
2012-07-26 11:45:00,51.49,51.55,51.48,51.54,127500.0,42.0288,42.0778,42.0206,42.0696,127500.0
2012-07-26 11:50:00,51.54,51.56,51.48,51.51,90000.0,42.0696,42.0859,42.0206,42.0451,90000.0
2012-07-26 11:55:00,51.49,51.52,51.44,51.5,106800.0,42.0288,42.0533,41.988,42.037,106800.0
2012-07-26 12:00:00,51.5,51.54,51.49,51.5,71500.0,42.037,42.0696,42.0288,42.037,71500.0
2012-07-26 12:05:00,51.5,51.6,51.49,51.55,69600.0,42.037,42.1186,42.0288,42.0778,69600.0
2012-07-26 12:10:00,51.55,51.74,51.55,51.71,78800.0,42.0778,42.2329,42.0778,42.2084,78800.0
2012-07-26 12:15:00,51.7,51.77,51.7,51.76,78900.0,42.2002,42.2574,42.2002,42.2492,78900.0
2012-07-26 12:20:00,51.75,51.76,51.69,51.7,83200.0,42.241,42.2492,42.1921,42.2002,83200.0
2012-07-26 12:25:00,51.7,51.74,51.69,51.72,48200.0,42.2002,42.2329,42.1921,42.2165,48200.0
2012-07-26 12:30:00,51.71,51.75,51.69,51.71,49600.0,42.2084,42.241,42.1921,42.2084,49600.0
2012-07-26 12:35:00,51.71,51.72,51.64,51.69,139200.0,42.2084,42.2165,42.1512,42.1921,139200.0
2012-07-26 12:40:00,51.69,51.8,51.69,51.77,48100.0,42.1921,42.2818,42.1921,42.2574,48100.0
2012-07-26 12:45:00,51.76,51.77,51.68,51.68,29300.0,42.2492,42.2574,42.1839,42.1839,29300.0
2012-07-26 12:50:00,51.69,51.72,51.64,51.7,66100.0,42.1921,42.2165,42.1512,42.2002,66100.0
2012-07-26 12:55:00,51.71,51.76,51.7,51.74,151900.0,42.2084,42.2492,42.2002,42.2329,151900.0
2012-07-26 13:00:00,51.74,51.81,51.69,51.81,114700.0,42.2329,42.29,42.1921,42.29,114700.0
2012-07-26 13:05:00,51.81,51.84,51.79,51.81,161300.0,42.29,42.3145,42.2737,42.29,161300.0
2012-07-26 13:10:00,51.81,51.95,51.8,51.95,102900.0,42.29,42.4043,42.2818,42.4043,102900.0
2012-07-26 13:15:00,51.95,52.0,51.9,51.9,159000.0,42.4043,42.4451,42.3635,42.3635,159000.0
2012-07-26 13:20:00,51.9,51.99,51.9,51.95,33400.0,42.3635,42.4369,42.3635,42.4043,33400.0
2012-07-26 13:25:00,51.95,52.0,51.92,51.96,75300.0,42.4043,42.4451,42.3798,42.4124,75300.0
2012-07-26 13:30:00,51.97,52.0,51.95,52.0,38900.0,42.4206,42.4451,42.4043,42.4451,38900.0
2012-07-26 13:35:00,51.99,52.0,51.99,51.99,92500.0,42.4369,42.4451,42.4369,42.4369,92500.0
2012-07-26 13:40:00,51.99,51.99,51.85,51.87,50800.0,42.4369,42.4369,42.3227,42.339,50800.0
2012-07-26 13:45:00,51.88,51.94,51.88,51.94,38300.0,42.3471,42.3961,42.3471,42.3961,38300.0
2012-07-26 13:50:00,51.93,51.99,51.86,51.87,71500.0,42.388,42.4369,42.3308,42.339,71500.0
2012-07-26 13:55:00,51.87,51.89,51.8,51.81,47400.0,42.339,42.3553,42.2818,42.29,47400.0
2012-07-26 14:00:00,51.81,51.84,51.77,51.78,67400.0,42.29,42.3145,42.2574,42.2655,67400.0
2012-07-26 14:05:00,51.79,51.83,51.75,51.76,88900.0,42.2737,42.3063,42.241,42.2492,88900.0
2012-07-26 14:10:00,51.75,51.76,51.67,51.68,65000.0,42.241,42.2492,42.1757,42.1839,65000.0
2012-07-26 14:15:00,51.67,51.75,51.67,51.72,92700.0,42.1757,42.241,42.1757,42.2165,92700.0
2012-07-26 14:20:00,51.72,51.82,51.69,51.81,34600.0,42.2165,42.2982,42.1921,42.29,34600.0
2012-07-26 14:25:00,51.81,51.83,51.73,51.74,52400.0,42.29,42.3063,42.2247,42.2329,52400.0
2012-07-26 14:30:00,51.73,51.76,51.69,51.76,50300.0,42.2247,42.2492,42.1921,42.2492,50300.0
2012-07-26 14:35:00,51.77,51.81,51.73,51.74,44100.0,42.2574,42.29,42.2247,42.2329,44100.0
2012-07-26 14:40:00,51.75,51.75,51.67,51.72,84300.0,42.241,42.241,42.1757,42.2165,84300.0
2012-07-26 14:45:00,51.71,51.83,51.7,51.83,38500.0,42.2084,42.3063,42.2002,42.3063,38500.0
2012-07-26 14:50:00,51.83,51.83,51.75,51.81,51300.0,42.3063,42.3063,42.241,42.29,51300.0
2012-07-26 14:55:00,51.82,51.85,51.78,51.8,42500.0,42.2982,42.3227,42.2655,42.2818,42500.0
2012-07-26 15:00:00,51.8,51.9,51.79,51.89,40700.0,42.2818,42.3635,42.2737,42.3553,40700.0
2012-07-26 15:05:00,51.88,51.89,51.8,51.8,40900.0,42.3471,42.3553,42.2818,42.2818,40900.0
2012-07-26 15:10:00,51.8,51.83,51.79,51.8,64600.0,42.2818,42.3063,42.2737,42.2818,64600.0
2012-07-26 15:15:00,51.8,51.85,51.79,51.81,62600.0,42.2818,42.3227,42.2737,42.29,62600.0
2012-07-26 15:20:00,51.81,51.88,51.79,51.8,68800.0,42.29,42.3471,42.2737,42.2818,68800.0
2012-07-26 15:25:00,51.8,51.92,51.79,51.87,81100.0,42.2818,42.3798,42.2737,42.339,81100.0
2012-07-26 15:30:00,51.87,51.88,51.78,51.79,186000.0,42.339,42.3471,42.2655,42.2737,186000.0
2012-07-26 15:35:00,51.79,51.94,51.76,51.92,172800.0,42.2737,42.3961,42.2492,42.3798,172800.0
2012-07-26 15:40:00,51.91,51.98,51.91,51.96,236500.0,42.3716,42.4288,42.3716,42.4124,236500.0
2012-07-26 15:45:00,51.97,52.07,51.97,52.05,307900.0,42.4206,42.5022,42.4206,42.4859,307900.0
2012-07-26 15:50:00,52.05,52.07,51.97,52.06,240400.0,42.4859,42.5022,42.4206,42.4941,240400.0
2012-07-26 15:55:00,52.06,52.1,51.98,52.01,555300.0,42.4941,42.5267,42.4288,42.4533,555300.0
2012-07-27 09:30:00,51.81,52.46,51.69,51.87,487200.0,42.29,42.8206,42.1921,42.339,487200.0
2012-07-27 09:35:00,51.87,52.33,51.87,52.26,257400.0,42.339,42.7145,42.339,42.6573,257400.0
2012-07-27 09:40:00,52.28,52.4,52.14,52.2,86300.0,42.6736,42.7716,42.5594,42.6083,86300.0
2012-07-27 09:45:00,52.22,52.39,52.17,52.34,113100.0,42.6247,42.7634,42.5839,42.7226,113100.0
2012-07-27 09:50:00,52.31,52.48,52.27,52.46,112500.0,42.6981,42.8369,42.6655,42.8206,112500.0
2012-07-27 09:55:00,52.47,52.48,52.35,52.41,59900.0,42.8287,42.8369,42.7308,42.7798,59900.0
2012-07-27 10:00:00,52.41,52.46,52.34,52.42,112300.0,42.7798,42.8206,42.7226,42.7879,112300.0
2012-07-27 10:05:00,52.41,52.44,52.41,52.41,84200.0,42.7798,42.8042,42.7798,42.7798,84200.0
2012-07-27 10:10:00,52.41,52.45,52.38,52.4,131100.0,42.7798,42.8124,42.7553,42.7716,131100.0
2012-07-27 10:15:00,52.41,52.46,52.4,52.44,49900.0,42.7798,42.8206,42.7716,42.8042,49900.0
2012-07-27 10:20:00,52.44,52.54,52.42,52.54,82100.0,42.8042,42.8859,42.7879,42.8859,82100.0
2012-07-27 10:25:00,52.54,52.62,52.46,52.49,130800.0,42.8859,42.9512,42.8206,42.8451,130800.0
2012-07-27 10:30:00,52.5,52.52,52.47,52.49,96800.0,42.8532,42.8695,42.8287,42.8451,96800.0
2012-07-27 10:35:00,52.49,52.54,52.49,52.5,127900.0,42.8451,42.8859,42.8451,42.8532,127900.0
2012-07-27 10:40:00,52.5,52.51,52.45,52.48,68700.0,42.8532,42.8614,42.8124,42.8369,68700.0
2012-07-27 10:45:00,52.48,52.51,52.48,52.5,88200.0,42.8369,42.8614,42.8369,42.8532,88200.0
2012-07-27 10:50:00,52.5,52.52,52.47,52.5,84500.0,42.8532,42.8695,42.8287,42.8532,84500.0
2012-07-27 10:55:00,52.5,52.57,52.5,52.56,115900.0,42.8532,42.9104,42.8532,42.9022,115900.0
2012-07-27 11:00:00,52.57,52.62,52.57,52.58,59100.0,42.9104,42.9512,42.9104,42.9185,59100.0
2012-07-27 11:05:00,52.58,52.61,52.58,52.6,56900.0,42.9185,42.943,42.9185,42.9348,56900.0
2012-07-27 11:10:00,52.61,52.61,52.56,52.58,43400.0,42.943,42.943,42.9022,42.9185,43400.0
2012-07-27 11:15:00,52.59,52.62,52.58,52.62,61200.0,42.9267,42.9512,42.9185,42.9512,61200.0
2012-07-27 11:20:00,52.62,52.64,52.58,52.59,62900.0,42.9512,42.9675,42.9185,42.9267,62900.0
2012-07-27 11:25:00,52.59,52.6,52.57,52.58,62100.0,42.9267,42.9348,42.9104,42.9185,62100.0
2012-07-27 11:30:00,52.59,52.61,52.57,52.59,88300.0,42.9267,42.943,42.9104,42.9267,88300.0
2012-07-27 11:35:00,52.59,52.61,52.59,52.59,50200.0,42.9267,42.943,42.9267,42.9267,50200.0
2012-07-27 11:40:00,52.6,52.6,52.58,52.59,45400.0,42.9348,42.9348,42.9185,42.9267,45400.0
2012-07-27 11:45:00,52.59,52.62,52.58,52.6,45300.0,42.9267,42.9512,42.9185,42.9348,45300.0
2012-07-27 11:50:00,52.6,52.69,52.6,52.66,44500.0,42.9348,43.0083,42.9348,42.9838,44500.0
2012-07-27 11:55:00,52.65,52.71,52.65,52.7,41500.0,42.9757,43.0246,42.9757,43.0165,41500.0
2012-07-27 12:00:00,52.7,52.7,52.66,52.69,51400.0,43.0165,43.0165,42.9838,43.0083,51400.0
2012-07-27 12:05:00,52.69,52.71,52.62,52.65,46300.0,43.0083,43.0246,42.9512,42.9757,46300.0
2012-07-27 12:10:00,52.64,52.68,52.63,52.66,74300.0,42.9675,43.0001,42.9593,42.9838,74300.0
2012-07-27 12:15:00,52.66,52.71,52.63,52.7,46200.0,42.9838,43.0246,42.9593,43.0165,46200.0
2012-07-27 12:20:00,52.7,52.72,52.66,52.67,73400.0,43.0165,43.0328,42.9838,42.992,73400.0
2012-07-27 12:25:00,52.66,52.72,52.66,52.72,30100.0,42.9838,43.0328,42.9838,43.0328,30100.0
2012-07-27 12:30:00,52.71,52.75,52.7,52.74,32800.0,43.0246,43.0573,43.0165,43.0491,32800.0
2012-07-27 12:35:00,52.73,52.77,52.73,52.74,77200.0,43.041,43.0736,43.041,43.0491,77200.0
2012-07-27 12:40:00,52.74,52.81,52.73,52.81,140200.0,43.0491,43.1063,43.041,43.1063,140200.0
2012-07-27 12:45:00,52.8,52.82,52.79,52.81,45000.0,43.0981,43.1144,43.0899,43.1063,45000.0
2012-07-27 12:50:00,52.81,52.85,52.8,52.85,19900.0,43.1063,43.1389,43.0981,43.1389,19900.0
2012-07-27 12:55:00,52.85,52.89,52.84,52.88,32500.0,43.1389,43.1716,43.1307,43.1634,32500.0
2012-07-27 13:00:00,52.88,52.93,52.88,52.89,58600.0,43.1634,43.2042,43.1634,43.1716,58600.0
2012-07-27 13:05:00,52.9,52.96,52.89,52.96,38900.0,43.1797,43.2287,43.1716,43.2287,38900.0
2012-07-27 13:10:00,52.95,53.0,52.95,53.0,25000.0,43.2205,43.2613,43.2205,43.2613,25000.0
2012-07-27 13:15:00,53.0,53.06,53.0,53.05,44800.0,43.2613,43.3103,43.2613,43.3022,44800.0
2012-07-27 13:20:00,53.05,53.05,53.0,53.01,41000.0,43.3022,43.3022,43.2613,43.2695,41000.0
2012-07-27 13:25:00,53.0,53.34,53.0,53.19,200400.0,43.2613,43.5389,43.2613,43.4164,200400.0
2012-07-27 13:30:00,53.19,53.26,53.05,53.05,156200.0,43.4164,43.4736,43.3022,43.3022,156200.0
2012-07-27 13:35:00,53.07,53.21,53.07,53.19,144800.0,43.3185,43.4328,43.3185,43.4164,144800.0
2012-07-27 13:40:00,53.2,53.21,53.1,53.14,57100.0,43.4246,43.4328,43.343,43.3756,57100.0
2012-07-27 13:45:00,53.13,53.13,53.0,53.05,86600.0,43.3675,43.3675,43.2613,43.3022,86600.0
2012-07-27 13:50:00,53.04,53.06,53.0,53.04,83000.0,43.294,43.3103,43.2613,43.294,83000.0
2012-07-27 13:55:00,53.02,53.07,53.0,53.04,73500.0,43.2777,43.3185,43.2613,43.294,73500.0
2012-07-27 14:00:00,53.04,53.05,52.98,52.99,77800.0,43.294,43.3022,43.245,43.2532,77800.0
2012-07-27 14:05:00,52.99,53.03,52.97,53.0,75900.0,43.2532,43.2858,43.2369,43.2613,75900.0
2012-07-27 14:10:00,52.99,52.99,52.95,52.96,28500.0,43.2532,43.2532,43.2205,43.2287,28500.0
2012-07-27 14:15:00,52.97,53.0,52.88,52.88,154800.0,43.2369,43.2613,43.1634,43.1634,154800.0
2012-07-27 14:20:00,52.88,52.92,52.85,52.89,83000.0,43.1634,43.196,43.1389,43.1716,83000.0
2012-07-27 14:25:00,52.88,52.96,52.88,52.95,61200.0,43.1634,43.2287,43.1634,43.2205,61200.0
2012-07-27 14:30:00,52.96,52.99,52.93,52.99,37200.0,43.2287,43.2532,43.2042,43.2532,37200.0
2012-07-27 14:35:00,53.0,53.01,52.98,53.0,125300.0,43.2613,43.2695,43.245,43.2613,125300.0
2012-07-27 14:40:00,53.0,53.0,52.88,52.91,132900.0,43.2613,43.2613,43.1634,43.1879,132900.0
2012-07-27 14:45:00,52.91,53.02,52.91,53.01,125400.0,43.1879,43.2777,43.1879,43.2695,125400.0
2012-07-27 14:50:00,53.01,53.13,53.0,53.13,79200.0,43.2695,43.3675,43.2613,43.3675,79200.0
2012-07-27 14:55:00,53.13,53.13,53.07,53.11,116600.0,43.3675,43.3675,43.3185,43.3511,116600.0
2012-07-27 15:00:00,53.11,53.13,53.08,53.13,114200.0,43.3511,43.3675,43.3266,43.3675,114200.0
2012-07-27 15:05:00,53.12,53.24,53.12,53.22,124500.0,43.3593,43.4572,43.3593,43.4409,124500.0
2012-07-27 15:10:00,53.23,53.27,53.22,53.24,130400.0,43.4491,43.4817,43.4409,43.4572,130400.0
2012-07-27 15:15:00,53.24,53.38,53.24,53.29,165800.0,43.4572,43.5715,43.4572,43.4981,165800.0
2012-07-27 15:20:00,53.29,53.33,53.28,53.32,129000.0,43.4981,43.5307,43.4899,43.5225,129000.0
2012-07-27 15:25:00,53.32,53.39,53.32,53.39,98500.0,43.5225,43.5797,43.5225,43.5797,98500.0
2012-07-27 15:30:00,53.38,53.46,53.38,53.46,126900.0,43.5715,43.6368,43.5715,43.6368,126900.0
2012-07-27 15:35:00,53.46,53.51,53.46,53.46,219200.0,43.6368,43.6776,43.6368,43.6368,219200.0
2012-07-27 15:40:00,53.47,53.51,53.44,53.49,166600.0,43.645,43.6776,43.6205,43.6613,166600.0
2012-07-27 15:45:00,53.49,53.51,53.44,53.45,193100.0,43.6613,43.6776,43.6205,43.6287,193100.0
2012-07-27 15:50:00,53.45,53.45,53.33,53.34,296900.0,43.6287,43.6287,43.5307,43.5389,296900.0
2012-07-27 15:55:00,53.34,53.38,53.31,53.35,377700.0,43.5389,43.5715,43.5144,43.547,377700.0
2012-07-30 09:30:00,53.32,53.71,53.25,53.7,74300.0,43.5225,43.8409,43.4654,43.8327,74300.0
2012-07-30 09:35:00,53.66,53.7,53.56,53.63,107000.0,43.8001,43.8327,43.7184,43.7756,107000.0
2012-07-30 09:40:00,53.61,53.64,53.43,53.47,81700.0,43.7593,43.7837,43.6123,43.645,81700.0
2012-07-30 09:45:00,53.48,53.48,53.25,53.32,71100.0,43.6531,43.6531,43.4654,43.5225,71100.0
2012-07-30 09:50:00,53.32,53.36,53.19,53.21,73600.0,43.5225,43.5552,43.4164,43.4328,73600.0
2012-07-30 09:55:00,53.21,53.21,53.14,53.18,63000.0,43.4328,43.4328,43.3756,43.4083,63000.0
2012-07-30 10:00:00,53.18,53.2,53.05,53.1,82300.0,43.4083,43.4246,43.3022,43.343,82300.0
2012-07-30 10:05:00,53.1,53.11,53.07,53.09,26000.0,43.343,43.3511,43.3185,43.3348,26000.0
2012-07-30 10:10:00,53.1,53.16,53.1,53.16,49200.0,43.343,43.3919,43.343,43.3919,49200.0
2012-07-30 10:15:00,53.15,53.16,53.08,53.16,47000.0,43.3838,43.3919,43.3266,43.3919,47000.0
2012-07-30 10:20:00,53.15,53.29,53.13,53.29,83700.0,43.3838,43.4981,43.3675,43.4981,83700.0
2012-07-30 10:25:00,53.28,53.41,53.28,53.41,48200.0,43.4899,43.596,43.4899,43.596,48200.0
2012-07-30 10:30:00,53.41,53.46,53.36,53.45,57500.0,43.596,43.6368,43.5552,43.6287,57500.0
2012-07-30 10:35:00,53.45,53.53,53.43,53.49,52500.0,43.6287,43.694,43.6123,43.6613,52500.0
2012-07-30 10:40:00,53.49,53.49,53.4,53.49,40800.0,43.6613,43.6613,43.5878,43.6613,40800.0
2012-07-30 10:45:00,53.48,53.48,53.31,53.32,31500.0,43.6531,43.6531,43.5144,43.5225,31500.0
2012-07-30 10:50:00,53.33,53.36,53.3,53.34,35700.0,43.5307,43.5552,43.5062,43.5389,35700.0
2012-07-30 10:55:00,53.33,53.36,53.26,53.26,107600.0,43.5307,43.5552,43.4736,43.4736,107600.0
2012-07-30 11:00:00,53.27,53.28,53.25,53.26,36400.0,43.4817,43.4899,43.4654,43.4736,36400.0
2012-07-30 11:05:00,53.26,53.32,53.25,53.27,56100.0,43.4736,43.5225,43.4654,43.4817,56100.0
2012-07-30 11:10:00,53.27,53.29,53.24,53.25,35200.0,43.4817,43.4981,43.4572,43.4654,35200.0
2012-07-30 11:15:00,53.24,53.25,53.16,53.17,70400.0,43.4572,43.4654,43.3919,43.4001,70400.0
2012-07-30 11:20:00,53.16,53.17,53.0,53.02,62600.0,43.3919,43.4001,43.2613,43.2777,62600.0
2012-07-30 11:25:00,53.01,53.05,52.95,53.05,45900.0,43.2695,43.3022,43.2205,43.3022,45900.0
2012-07-30 11:30:00,53.03,53.06,53.0,53.0,26700.0,43.2858,43.3103,43.2613,43.2613,26700.0
2012-07-30 11:35:00,52.98,53.02,52.9,53.01,118500.0,43.245,43.2777,43.1797,43.2695,118500.0
2012-07-30 11:40:00,53.02,53.02,52.89,52.93,26500.0,43.2777,43.2777,43.1716,43.2042,26500.0
2012-07-30 11:45:00,52.93,53.03,52.93,53.03,25000.0,43.2042,43.2858,43.2042,43.2858,25000.0
2012-07-30 11:50:00,53.02,53.06,52.99,53.06,27500.0,43.2777,43.3103,43.2532,43.3103,27500.0
2012-07-30 11:55:00,53.06,53.12,53.05,53.05,38300.0,43.3103,43.3593,43.3022,43.3022,38300.0
2012-07-30 12:00:00,53.05,53.07,52.99,53.06,24300.0,43.3022,43.3185,43.2532,43.3103,24300.0
2012-07-30 12:05:00,53.05,53.07,52.98,53.06,41400.0,43.3022,43.3185,43.245,43.3103,41400.0
2012-07-30 12:10:00,53.07,53.08,53.04,53.07,27600.0,43.3185,43.3266,43.294,43.3185,27600.0
2012-07-30 12:15:00,53.08,53.09,53.0,53.08,59800.0,43.3266,43.3348,43.2613,43.3266,59800.0
2012-07-30 12:20:00,53.08,53.12,53.07,53.12,42300.0,43.3266,43.3593,43.3185,43.3593,42300.0
2012-07-30 12:25:00,53.11,53.16,53.11,53.15,34700.0,43.3511,43.3919,43.3511,43.3838,34700.0
2012-07-30 12:30:00,53.14,53.18,53.11,53.17,50400.0,43.3756,43.4083,43.3511,43.4001,50400.0
2012-07-30 12:35:00,53.16,53.18,53.14,53.16,26300.0,43.3919,43.4083,43.3756,43.3919,26300.0
2012-07-30 12:40:00,53.15,53.23,53.14,53.2,40800.0,43.3838,43.4491,43.3756,43.4246,40800.0
2012-07-30 12:45:00,53.21,53.27,53.18,53.19,28700.0,43.4328,43.4817,43.4083,43.4164,28700.0
2012-07-30 12:50:00,53.19,53.22,53.15,53.22,29600.0,43.4164,43.4409,43.3838,43.4409,29600.0
2012-07-30 12:55:00,53.22,53.22,53.11,53.12,32500.0,43.4409,43.4409,43.3511,43.3593,32500.0
2012-07-30 13:00:00,53.12,53.15,53.05,53.13,30100.0,43.3593,43.3838,43.3022,43.3675,30100.0
2012-07-30 13:05:00,53.13,53.13,53.08,53.11,43100.0,43.3675,43.3675,43.3266,43.3511,43100.0
2012-07-30 13:10:00,53.11,53.14,53.07,53.08,24600.0,43.3511,43.3756,43.3185,43.3266,24600.0
2012-07-30 13:15:00,53.08,53.09,53.05,53.05,38000.0,43.3266,43.3348,43.3022,43.3022,38000.0
2012-07-30 13:20:00,53.04,53.13,53.03,53.13,18800.0,43.294,43.3675,43.2858,43.3675,18800.0
2012-07-30 13:25:00,53.12,53.12,53.1,53.1,10600.0,43.3593,43.3593,43.343,43.343,10600.0
2012-07-30 13:30:00,53.1,53.12,53.08,53.12,30800.0,43.343,43.3593,43.3266,43.3593,30800.0
2012-07-30 13:35:00,53.13,53.14,53.11,53.13,35900.0,43.3675,43.3756,43.3511,43.3675,35900.0
2012-07-30 13:40:00,53.14,53.17,53.11,53.12,36200.0,43.3756,43.4001,43.3511,43.3593,36200.0
2012-07-30 13:45:00,53.11,53.21,53.11,53.2,36400.0,43.3511,43.4328,43.3511,43.4246,36400.0
2012-07-30 13:50:00,53.2,53.21,53.14,53.2,43300.0,43.4246,43.4328,43.3756,43.4246,43300.0
2012-07-30 13:55:00,53.2,53.2,53.13,53.14,55000.0,43.4246,43.4246,43.3675,43.3756,55000.0
2012-07-30 14:00:00,53.14,53.17,53.08,53.16,35900.0,43.3756,43.4001,43.3266,43.3919,35900.0
2012-07-30 14:05:00,53.16,53.17,53.05,53.07,26300.0,43.3919,43.4001,43.3022,43.3185,26300.0
2012-07-30 14:10:00,53.07,53.08,53.02,53.02,36600.0,43.3185,43.3266,43.2777,43.2777,36600.0
2012-07-30 14:15:00,53.03,53.03,52.95,52.98,33200.0,43.2858,43.2858,43.2205,43.245,33200.0
2012-07-30 14:20:00,52.97,53.03,52.97,53.02,41900.0,43.2369,43.2858,43.2369,43.2777,41900.0
2012-07-30 14:25:00,53.02,53.03,52.98,53.01,27400.0,43.2777,43.2858,43.245,43.2695,27400.0
2012-07-30 14:30:00,53.02,53.04,52.99,53.0,27500.0,43.2777,43.294,43.2532,43.2613,27500.0
2012-07-30 14:35:00,53.0,53.03,52.99,53.03,44800.0,43.2613,43.2858,43.2532,43.2858,44800.0
2012-07-30 14:40:00,53.02,53.11,53.01,53.1,48500.0,43.2777,43.3511,43.2695,43.343,48500.0
2012-07-30 14:45:00,53.1,53.1,53.05,53.09,38600.0,43.343,43.343,43.3022,43.3348,38600.0
2012-07-30 14:50:00,53.1,53.12,53.08,53.09,39600.0,43.343,43.3593,43.3266,43.3348,39600.0
2012-07-30 14:55:00,53.09,53.11,53.08,53.11,26900.0,43.3348,43.3511,43.3266,43.3511,26900.0
2012-07-30 15:00:00,53.11,53.17,53.1,53.16,49500.0,43.3511,43.4001,43.343,43.3919,49500.0
2012-07-30 15:05:00,53.17,53.19,53.15,53.16,52600.0,43.4001,43.4164,43.3838,43.3919,52600.0
2012-07-30 15:10:00,53.16,53.21,53.13,53.13,43700.0,43.3919,43.4328,43.3675,43.3675,43700.0
2012-07-30 15:15:00,53.13,53.22,53.12,53.21,46200.0,43.3675,43.4409,43.3593,43.4328,46200.0
2012-07-30 15:20:00,53.22,53.25,53.2,53.22,52100.0,43.4409,43.4654,43.4246,43.4409,52100.0
2012-07-30 15:25:00,53.21,53.24,53.18,53.24,47100.0,43.4328,43.4572,43.4083,43.4572,47100.0
2012-07-30 15:30:00,53.24,53.29,53.22,53.22,57300.0,43.4572,43.4981,43.4409,43.4409,57300.0
2012-07-30 15:35:00,53.22,53.23,53.15,53.17,57600.0,43.4409,43.4491,43.3838,43.4001,57600.0
2012-07-30 15:40:00,53.17,53.24,53.17,53.2,84100.0,43.4001,43.4572,43.4001,43.4246,84100.0
2012-07-30 15:45:00,53.21,53.25,53.19,53.25,94200.0,43.4328,43.4654,43.4164,43.4654,94200.0
2012-07-30 15:50:00,53.26,53.28,53.16,53.16,174600.0,43.4736,43.4899,43.3919,43.3919,174600.0
2012-07-30 15:55:00,53.16,53.26,53.14,53.26,353800.0,43.3919,43.4736,43.3756,43.4736,353800.0
2012-07-31 09:30:00,52.74,52.94,52.12,52.73,136400.0,43.0491,43.2124,42.543,43.041,136400.0
2012-07-31 09:35:00,52.74,53.16,52.65,52.87,156400.0,43.0491,43.3919,42.9757,43.1552,156400.0
2012-07-31 09:40:00,52.84,53.19,52.77,52.93,108200.0,43.1307,43.4164,43.0736,43.2042,108200.0
2012-07-31 09:45:00,52.91,52.91,52.66,52.69,88600.0,43.1879,43.1879,42.9838,43.0083,88600.0
2012-07-31 09:50:00,52.68,52.74,52.41,52.46,229100.0,43.0001,43.0491,42.7798,42.8206,229100.0
2012-07-31 09:55:00,52.45,52.52,52.32,52.47,159600.0,42.8124,42.8695,42.7063,42.8287,159600.0
2012-07-31 10:00:00,52.47,52.49,52.25,52.27,166000.0,42.8287,42.8451,42.6492,42.6655,166000.0
2012-07-31 10:05:00,52.26,52.32,52.18,52.3,132100.0,42.6573,42.7063,42.592,42.69,132100.0
2012-07-31 10:10:00,52.3,52.31,52.15,52.19,71100.0,42.69,42.6981,42.5675,42.6002,71100.0
2012-07-31 10:15:00,52.19,52.23,52.0,52.0,125600.0,42.6002,42.6328,42.4451,42.4451,125600.0
2012-07-31 10:20:00,52.01,52.04,51.95,52.02,135800.0,42.4533,42.4777,42.4043,42.4614,135800.0
2012-07-31 10:25:00,52.02,52.03,51.95,51.97,111800.0,42.4614,42.4696,42.4043,42.4206,111800.0
2012-07-31 10:30:00,51.97,52.01,51.84,51.84,165600.0,42.4206,42.4533,42.3145,42.3145,165600.0
2012-07-31 10:35:00,51.85,51.85,51.72,51.73,137900.0,42.3227,42.3227,42.2165,42.2247,137900.0
2012-07-31 10:40:00,51.74,51.76,51.67,51.71,212500.0,42.2329,42.2492,42.1757,42.2084,212500.0
2012-07-31 10:45:00,51.7,51.74,51.61,51.63,106300.0,42.2002,42.2329,42.1268,42.1431,106300.0
2012-07-31 10:50:00,51.62,51.69,51.51,51.69,116300.0,42.1349,42.1921,42.0451,42.1921,116300.0
2012-07-31 10:55:00,51.69,52.25,51.64,51.83,258500.0,42.1921,42.6492,42.1512,42.3063,258500.0
2012-07-31 11:00:00,51.82,51.82,51.7,51.78,75600.0,42.2982,42.2982,42.2002,42.2655,75600.0
2012-07-31 11:05:00,51.79,51.82,51.74,51.74,67600.0,42.2737,42.2982,42.2329,42.2329,67600.0
2012-07-31 11:10:00,51.74,51.98,51.74,51.93,65400.0,42.2329,42.4288,42.2329,42.388,65400.0
2012-07-31 11:15:00,51.94,51.98,51.88,51.9,176000.0,42.3961,42.4288,42.3471,42.3635,176000.0
2012-07-31 11:20:00,51.89,52.01,51.89,51.98,111000.0,42.3553,42.4533,42.3553,42.4288,111000.0
2012-07-31 11:25:00,51.98,52.03,51.92,51.92,85100.0,42.4288,42.4696,42.3798,42.3798,85100.0
2012-07-31 11:30:00,51.92,51.93,51.87,51.87,68800.0,42.3798,42.388,42.339,42.339,68800.0
2012-07-31 11:35:00,51.87,51.92,51.84,51.85,64700.0,42.339,42.3798,42.3145,42.3227,64700.0
2012-07-31 11:40:00,51.84,51.88,51.82,51.86,147700.0,42.3145,42.3471,42.2982,42.3308,147700.0
2012-07-31 11:45:00,51.86,51.87,51.83,51.86,72300.0,42.3308,42.339,42.3063,42.3308,72300.0
2012-07-31 11:50:00,51.86,51.88,51.84,51.87,96600.0,42.3308,42.3471,42.3145,42.339,96600.0
2012-07-31 11:55:00,51.87,51.87,51.85,51.85,27200.0,42.339,42.339,42.3227,42.3227,27200.0
2012-07-31 12:00:00,51.86,51.86,51.77,51.79,73800.0,42.3308,42.3308,42.2574,42.2737,73800.0
2012-07-31 12:05:00,51.78,51.79,51.63,51.65,126700.0,42.2655,42.2737,42.1431,42.1594,126700.0
2012-07-31 12:10:00,51.65,51.7,51.6,51.63,80900.0,42.1594,42.2002,42.1186,42.1431,80900.0
2012-07-31 12:15:00,51.62,51.69,51.59,51.59,70300.0,42.1349,42.1921,42.1104,42.1104,70300.0
2012-07-31 12:20:00,51.59,51.63,51.55,51.63,54400.0,42.1104,42.1431,42.0778,42.1431,54400.0
2012-07-31 12:25:00,51.62,51.68,51.59,51.67,43100.0,42.1349,42.1839,42.1104,42.1757,43100.0
2012-07-31 12:30:00,51.66,51.72,51.63,51.7,43400.0,42.1676,42.2165,42.1431,42.2002,43400.0
2012-07-31 12:35:00,51.7,51.72,51.65,51.66,40500.0,42.2002,42.2165,42.1594,42.1676,40500.0
2012-07-31 12:40:00,51.66,51.74,51.66,51.73,58000.0,42.1676,42.2329,42.1676,42.2247,58000.0
2012-07-31 12:45:00,51.74,51.75,51.68,51.68,37800.0,42.2329,42.241,42.1839,42.1839,37800.0
2012-07-31 12:50:00,51.68,51.71,51.65,51.7,35800.0,42.1839,42.2084,42.1594,42.2002,35800.0
2012-07-31 12:55:00,51.7,51.71,51.6,51.62,128400.0,42.2002,42.2084,42.1186,42.1349,128400.0
2012-07-31 13:00:00,51.63,51.66,51.58,51.66,38700.0,42.1431,42.1676,42.1023,42.1676,38700.0
2012-07-31 13:05:00,51.66,51.69,51.65,51.67,44400.0,42.1676,42.1921,42.1594,42.1757,44400.0
2012-07-31 13:10:00,51.66,51.7,51.62,51.66,54700.0,42.1676,42.2002,42.1349,42.1676,54700.0
2012-07-31 13:15:00,51.66,51.68,51.61,51.61,26500.0,42.1676,42.1839,42.1268,42.1268,26500.0
2012-07-31 13:20:00,51.61,51.62,51.58,51.61,45100.0,42.1268,42.1349,42.1023,42.1268,45100.0
2012-07-31 13:25:00,51.6,51.66,51.6,51.63,37100.0,42.1186,42.1676,42.1186,42.1431,37100.0
2012-07-31 13:30:00,51.63,51.65,51.6,51.61,36000.0,42.1431,42.1594,42.1186,42.1268,36000.0
2012-07-31 13:35:00,51.61,51.66,51.6,51.61,35100.0,42.1268,42.1676,42.1186,42.1268,35100.0
2012-07-31 13:40:00,51.61,51.66,51.61,51.64,38400.0,42.1268,42.1676,42.1268,42.1512,38400.0
2012-07-31 13:45:00,51.63,51.64,51.6,51.61,45000.0,42.1431,42.1512,42.1186,42.1268,45000.0
2012-07-31 13:50:00,51.61,51.69,51.6,51.68,67200.0,42.1268,42.1921,42.1186,42.1839,67200.0
2012-07-31 13:55:00,51.69,51.71,51.67,51.69,52900.0,42.1921,42.2084,42.1757,42.1921,52900.0
2012-07-31 14:00:00,51.68,51.68,51.58,51.58,47400.0,42.1839,42.1839,42.1023,42.1023,47400.0
2012-07-31 14:05:00,51.58,51.6,51.53,51.54,54900.0,42.1023,42.1186,42.0615,42.0696,54900.0
2012-07-31 14:10:00,51.54,51.61,51.51,51.55,118800.0,42.0696,42.1268,42.0451,42.0778,118800.0
2012-07-31 14:15:00,51.56,51.62,51.55,51.58,77400.0,42.0859,42.1349,42.0778,42.1023,77400.0
2012-07-31 14:20:00,51.58,51.62,51.56,51.59,108600.0,42.1023,42.1349,42.0859,42.1104,108600.0
2012-07-31 14:25:00,51.6,51.62,51.5,51.56,90700.0,42.1186,42.1349,42.037,42.0859,90700.0
2012-07-31 14:30:00,51.57,51.66,51.57,51.65,54800.0,42.0941,42.1676,42.0941,42.1594,54800.0
2012-07-31 14:35:00,51.64,51.66,51.53,51.53,46500.0,42.1512,42.1676,42.0615,42.0615,46500.0
2012-07-31 14:40:00,51.53,51.58,51.49,51.53,132200.0,42.0615,42.1023,42.0288,42.0615,132200.0
2012-07-31 14:45:00,51.52,51.54,51.48,51.49,130400.0,42.0533,42.0696,42.0206,42.0288,130400.0
2012-07-31 14:50:00,51.48,51.49,51.41,51.43,69300.0,42.0206,42.0288,41.9635,41.9798,69300.0
2012-07-31 14:55:00,51.42,51.46,51.35,51.36,96900.0,41.9717,42.0043,41.9145,41.9227,96900.0
2012-07-31 15:00:00,51.36,51.36,51.26,51.27,115900.0,41.9227,41.9227,41.8411,41.8492,115900.0
2012-07-31 15:05:00,51.26,51.38,51.26,51.26,115100.0,41.8411,41.939,41.8411,41.8411,115100.0
2012-07-31 15:10:00,51.27,51.33,51.25,51.26,97900.0,41.8492,41.8982,41.8329,41.8411,97900.0
2012-07-31 15:15:00,51.25,51.36,51.25,51.35,138600.0,41.8329,41.9227,41.8329,41.9145,138600.0
2012-07-31 15:20:00,51.35,51.38,51.34,51.37,125400.0,41.9145,41.939,41.9064,41.9309,125400.0
2012-07-31 15:25:00,51.37,51.37,51.32,51.32,155200.0,41.9309,41.9309,41.89,41.89,155200.0
2012-07-31 15:30:00,51.33,51.41,51.26,51.27,176500.0,41.8982,41.9635,41.8411,41.8492,176500.0
2012-07-31 15:35:00,51.27,51.29,51.23,51.29,206200.0,41.8492,41.8656,41.8166,41.8656,206200.0
2012-07-31 15:40:00,51.27,51.31,51.24,51.27,177300.0,41.8492,41.8819,41.8247,41.8492,177300.0
2012-07-31 15:45:00,51.27,51.28,51.16,51.16,315700.0,41.8492,41.8574,41.7594,41.7594,315700.0
2012-07-31 15:50:00,51.17,51.22,51.16,51.19,293200.0,41.7676,41.8084,41.7594,41.7839,293200.0
2012-07-31 15:55:00,51.2,51.2,51.08,51.08,886900.0,41.7921,41.7921,41.6941,41.6941,886900.0
2012-08-01 09:30:00,51.21,51.92,51.21,51.8,213900.0,41.8003,42.3798,41.8003,42.2818,213900.0
2012-08-01 09:35:00,51.8,51.85,51.61,51.61,144600.0,42.2818,42.3227,42.1268,42.1268,144600.0
2012-08-01 09:40:00,51.6,51.61,51.35,51.5,209600.0,42.1186,42.1268,41.9145,42.037,209600.0
2012-08-01 09:45:00,51.5,51.56,51.4,51.5,92800.0,42.037,42.0859,41.9553,42.037,92800.0
2012-08-01 09:50:00,51.5,51.51,51.26,51.31,95200.0,42.037,42.0451,41.8411,41.8819,95200.0
2012-08-01 09:55:00,51.3,51.54,51.28,51.31,168100.0,41.8737,42.0696,41.8574,41.8819,168100.0
2012-08-01 10:00:00,51.31,51.31,51.09,51.12,147200.0,41.8819,41.8819,41.7023,41.7268,147200.0
2012-08-01 10:05:00,51.12,51.17,50.97,50.99,133800.0,41.7268,41.7676,41.6044,41.6207,133800.0
2012-08-01 10:10:00,51.0,51.23,50.94,51.08,75300.0,41.6288,41.8166,41.5799,41.6941,75300.0
2012-08-01 10:15:00,51.08,51.09,50.89,51.07,95200.0,41.6941,41.7023,41.5391,41.686,95200.0
2012-08-01 10:20:00,51.08,51.27,51.05,51.23,71400.0,41.6941,41.8492,41.6697,41.8166,71400.0
2012-08-01 10:25:00,51.21,51.3,51.17,51.19,51300.0,41.8003,41.8737,41.7676,41.7839,51300.0
2012-08-01 10:30:00,51.19,51.32,51.18,51.2,57200.0,41.7839,41.89,41.7758,41.7921,57200.0
2012-08-01 10:35:00,51.2,51.5,51.18,51.5,84300.0,41.7921,42.037,41.7758,42.037,84300.0
2012-08-01 10:40:00,51.5,51.51,51.32,51.41,73300.0,42.037,42.0451,41.89,41.9635,73300.0
2012-08-01 10:45:00,51.4,51.48,51.29,51.42,79200.0,41.9553,42.0206,41.8656,41.9717,79200.0
2012-08-01 10:50:00,51.43,51.48,51.31,51.47,56600.0,41.9798,42.0206,41.8819,42.0125,56600.0
2012-08-01 10:55:00,51.47,51.5,51.37,51.45,47800.0,42.0125,42.037,41.9309,41.9962,47800.0
2012-08-01 11:00:00,51.45,51.46,51.39,51.39,58900.0,41.9962,42.0043,41.9472,41.9472,58900.0
2012-08-01 11:05:00,51.41,51.46,51.38,51.4,99000.0,41.9635,42.0043,41.939,41.9553,99000.0
2012-08-01 11:10:00,51.41,51.43,51.3,51.34,79400.0,41.9635,41.9798,41.8737,41.9064,79400.0
2012-08-01 11:15:00,51.34,51.46,51.3,51.38,108200.0,41.9064,42.0043,41.8737,41.939,108200.0
2012-08-01 11:20:00,51.37,51.38,51.18,51.21,66700.0,41.9309,41.939,41.7758,41.8003,66700.0
2012-08-01 11:25:00,51.2,51.45,51.2,51.34,50800.0,41.7921,41.9962,41.7921,41.9064,50800.0
2012-08-01 11:30:00,51.35,51.51,51.3,51.3,92500.0,41.9145,42.0451,41.8737,41.8737,92500.0
2012-08-01 11:35:00,51.31,51.39,51.28,51.38,72600.0,41.8819,41.9472,41.8574,41.939,72600.0
2012-08-01 11:40:00,51.38,51.38,51.29,51.32,100800.0,41.939,41.939,41.8656,41.89,100800.0
2012-08-01 11:45:00,51.31,51.42,51.31,51.41,98200.0,41.8819,41.9717,41.8819,41.9635,98200.0
2012-08-01 11:50:00,51.4,51.43,51.36,51.41,58900.0,41.9553,41.9798,41.9227,41.9635,58900.0
2012-08-01 11:55:00,51.4,51.44,51.3,51.31,75500.0,41.9553,41.988,41.8737,41.8819,75500.0
2012-08-01 12:00:00,51.31,51.35,51.26,51.26,97800.0,41.8819,41.9145,41.8411,41.8411,97800.0
2012-08-01 12:05:00,51.26,51.28,51.17,51.2,77100.0,41.8411,41.8574,41.7676,41.7921,77100.0
2012-08-01 12:10:00,51.2,51.3,51.2,51.23,89100.0,41.7921,41.8737,41.7921,41.8166,89100.0
2012-08-01 12:15:00,51.23,51.27,51.18,51.2,79100.0,41.8166,41.8492,41.7758,41.7921,79100.0
2012-08-01 12:20:00,51.2,51.42,51.19,51.42,63400.0,41.7921,41.9717,41.7839,41.9717,63400.0
2012-08-01 12:25:00,51.42,51.42,51.31,51.32,66000.0,41.9717,41.9717,41.8819,41.89,66000.0
2012-08-01 12:30:00,51.32,51.35,51.27,51.32,52900.0,41.89,41.9145,41.8492,41.89,52900.0
2012-08-01 12:35:00,51.32,51.37,51.3,51.35,44000.0,41.89,41.9309,41.8737,41.9145,44000.0
2012-08-01 12:40:00,51.35,51.35,51.3,51.32,58500.0,41.9145,41.9145,41.8737,41.89,58500.0
2012-08-01 12:45:00,51.32,51.33,51.29,51.3,94800.0,41.89,41.8982,41.8656,41.8737,94800.0
2012-08-01 12:50:00,51.31,51.36,51.3,51.35,59000.0,41.8819,41.9227,41.8737,41.9145,59000.0
2012-08-01 12:55:00,51.34,51.34,51.31,51.34,55300.0,41.9064,41.9064,41.8819,41.9064,55300.0
2012-08-01 13:00:00,51.33,51.35,51.23,51.24,181100.0,41.8982,41.9145,41.8166,41.8247,181100.0
2012-08-01 13:05:00,51.24,51.25,51.19,51.23,58200.0,41.8247,41.8329,41.7839,41.8166,58200.0
2012-08-01 13:10:00,51.23,51.26,51.18,51.22,58400.0,41.8166,41.8411,41.7758,41.8084,58400.0
2012-08-01 13:15:00,51.22,51.3,51.21,51.3,39100.0,41.8084,41.8737,41.8003,41.8737,39100.0
2012-08-01 13:20:00,51.3,51.35,51.23,51.24,49900.0,41.8737,41.9145,41.8166,41.8247,49900.0
2012-08-01 13:25:00,51.23,51.28,51.18,51.18,48700.0,41.8166,41.8574,41.7758,41.7758,48700.0
2012-08-01 13:30:00,51.19,51.28,51.16,51.27,82500.0,41.7839,41.8574,41.7594,41.8492,82500.0
2012-08-01 13:35:00,51.27,51.29,51.19,51.23,81600.0,41.8492,41.8656,41.7839,41.8166,81600.0
2012-08-01 13:40:00,51.23,51.27,51.16,51.23,58200.0,41.8166,41.8492,41.7594,41.8166,58200.0
2012-08-01 13:45:00,51.23,51.26,51.11,51.11,77200.0,41.8166,41.8411,41.7186,41.7186,77200.0
2012-08-01 13:50:00,51.11,51.25,51.1,51.16,95700.0,41.7186,41.8329,41.7105,41.7594,95700.0
2012-08-01 13:55:00,51.16,51.16,51.05,51.06,79200.0,41.7594,41.7594,41.6697,41.6778,79200.0
2012-08-01 14:00:00,51.05,51.19,51.05,51.11,80200.0,41.6697,41.7839,41.6697,41.7186,80200.0
2012-08-01 14:05:00,51.13,51.21,51.08,51.14,74800.0,41.735,41.8003,41.6941,41.7431,74800.0
2012-08-01 14:10:00,51.13,51.14,50.75,50.95,151000.0,41.735,41.7431,41.4248,41.588,151000.0
2012-08-01 14:15:00,50.95,51.04,50.83,50.84,197900.0,41.588,41.6615,41.4901,41.4982,197900.0
2012-08-01 14:20:00,50.83,51.04,50.82,50.95,120100.0,41.4901,41.6615,41.4819,41.588,120100.0
2012-08-01 14:25:00,50.95,51.18,50.87,51.16,105900.0,41.588,41.7758,41.5227,41.7594,105900.0
2012-08-01 14:30:00,51.15,51.21,51.0,51.04,83000.0,41.7513,41.8003,41.6288,41.6615,83000.0
2012-08-01 14:35:00,51.04,51.08,50.98,51.02,76500.0,41.6615,41.6941,41.6125,41.6452,76500.0
2012-08-01 14:40:00,51.01,51.1,50.99,51.03,71500.0,41.637,41.7105,41.6207,41.6533,71500.0
2012-08-01 14:45:00,51.03,51.03,50.89,50.9,71800.0,41.6533,41.6533,41.5391,41.5472,71800.0
2012-08-01 14:50:00,50.91,50.94,50.86,50.94,77900.0,41.5554,41.5799,41.5146,41.5799,77900.0
2012-08-01 14:55:00,50.96,51.12,50.95,51.12,77200.0,41.5962,41.7268,41.588,41.7268,77200.0
2012-08-01 15:00:00,51.13,51.17,51.11,51.16,61000.0,41.735,41.7676,41.7186,41.7594,61000.0
2012-08-01 15:05:00,51.17,51.26,51.16,51.24,65600.0,41.7676,41.8411,41.7594,41.8247,65600.0
2012-08-01 15:10:00,51.25,51.28,51.11,51.14,100700.0,41.8329,41.8574,41.7186,41.7431,100700.0
2012-08-01 15:15:00,51.14,51.24,51.12,51.23,60100.0,41.7431,41.8247,41.7268,41.8166,60100.0
2012-08-01 15:20:00,51.24,51.3,51.2,51.3,78900.0,41.8247,41.8737,41.7921,41.8737,78900.0
2012-08-01 15:25:00,51.31,51.38,51.3,51.37,81500.0,41.8819,41.939,41.8737,41.9309,81500.0
2012-08-01 15:30:00,51.38,51.4,51.34,51.37,100300.0,41.939,41.9553,41.9064,41.9309,100300.0
2012-08-01 15:35:00,51.37,51.4,51.34,51.35,137300.0,41.9309,41.9553,41.9064,41.9145,137300.0
2012-08-01 15:40:00,51.35,51.39,51.27,51.38,152600.0,41.9145,41.9472,41.8492,41.939,152600.0
2012-08-01 15:45:00,51.38,51.44,51.28,51.3,160000.0,41.939,41.988,41.8574,41.8737,160000.0
2012-08-01 15:50:00,51.31,51.38,51.3,51.33,125600.0,41.8819,41.939,41.8737,41.8982,125600.0
2012-08-01 15:55:00,51.33,51.34,51.17,51.2,244900.0,41.8982,41.9064,41.7676,41.7921,244900.0
2012-08-02 09:30:00,50.75,50.9,50.32,50.82,183800.0,41.4248,41.5472,41.0738,41.4819,183800.0
2012-08-02 09:35:00,50.86,50.94,50.75,50.77,111100.0,41.5146,41.5799,41.4248,41.4411,111100.0
2012-08-02 09:40:00,50.78,50.88,50.63,50.85,89500.0,41.4493,41.5309,41.3268,41.5064,89500.0
2012-08-02 09:45:00,50.84,50.95,50.84,50.91,86800.0,41.4982,41.588,41.4982,41.5554,86800.0
2012-08-02 09:50:00,50.91,51.03,50.85,50.97,143100.0,41.5554,41.6533,41.5064,41.6044,143100.0
2012-08-02 09:55:00,50.96,50.97,50.84,50.97,65200.0,41.5962,41.6044,41.4982,41.6044,65200.0
2012-08-02 10:00:00,50.97,51.01,50.88,50.88,73900.0,41.6044,41.637,41.5309,41.5309,73900.0
2012-08-02 10:05:00,50.89,51.18,50.88,51.18,63900.0,41.5391,41.7758,41.5309,41.7758,63900.0
2012-08-02 10:10:00,51.18,51.23,51.16,51.2,62100.0,41.7758,41.8166,41.7594,41.7921,62100.0
2012-08-02 10:15:00,51.19,51.26,51.18,51.21,70300.0,41.7839,41.8411,41.7758,41.8003,70300.0
2012-08-02 10:20:00,51.22,51.4,51.22,51.27,80600.0,41.8084,41.9553,41.8084,41.8492,80600.0
2012-08-02 10:25:00,51.27,51.41,51.23,51.34,86300.0,41.8492,41.9635,41.8166,41.9064,86300.0
2012-08-02 10:30:00,51.35,51.63,51.34,51.63,170700.0,41.9145,42.1431,41.9064,42.1431,170700.0
2012-08-02 10:35:00,51.63,51.64,51.34,51.39,128000.0,42.1431,42.1512,41.9064,41.9472,128000.0
2012-08-02 10:40:00,51.39,51.62,51.39,51.6,123900.0,41.9472,42.1349,41.9472,42.1186,123900.0
2012-08-02 10:45:00,51.6,51.62,51.57,51.6,73100.0,42.1186,42.1349,42.0941,42.1186,73100.0
2012-08-02 10:50:00,51.6,51.76,51.57,51.66,77900.0,42.1186,42.2492,42.0941,42.1676,77900.0
2012-08-02 10:55:00,51.66,51.67,51.38,51.39,109100.0,42.1676,42.1757,41.939,41.9472,109100.0
2012-08-02 11:00:00,51.39,51.4,51.14,51.15,92800.0,41.9472,41.9553,41.7431,41.7513,92800.0
2012-08-02 11:05:00,51.15,51.24,51.14,51.17,101600.0,41.7513,41.8247,41.7431,41.7676,101600.0
2012-08-02 11:10:00,51.17,51.18,50.93,50.94,143900.0,41.7676,41.7758,41.5717,41.5799,143900.0
2012-08-02 11:15:00,50.95,50.95,50.81,50.86,78900.0,41.588,41.588,41.4738,41.5146,78900.0
2012-08-02 11:20:00,50.86,50.89,50.8,50.84,90500.0,41.5146,41.5391,41.4656,41.4982,90500.0
2012-08-02 11:25:00,50.83,50.98,50.73,50.96,87300.0,41.4901,41.6125,41.4085,41.5962,87300.0
2012-08-02 11:30:00,50.94,50.95,50.73,50.77,85000.0,41.5799,41.588,41.4085,41.4411,85000.0
2012-08-02 11:35:00,50.78,50.82,50.69,50.7,78500.0,41.4493,41.4819,41.3758,41.384,78500.0
2012-08-02 11:40:00,50.7,50.73,50.6,50.63,100300.0,41.384,41.4085,41.3023,41.3268,100300.0
2012-08-02 11:45:00,50.63,50.66,50.58,50.58,80300.0,41.3268,41.3513,41.286,41.286,80300.0
2012-08-02 11:50:00,50.58,50.59,50.49,50.55,77400.0,41.286,41.2942,41.2126,41.2615,77400.0
2012-08-02 11:55:00,50.55,50.61,50.53,50.61,159200.0,41.2615,41.3105,41.2452,41.3105,159200.0
2012-08-02 12:00:00,50.62,50.63,50.57,50.62,96000.0,41.3187,41.3268,41.2779,41.3187,96000.0
2012-08-02 12:05:00,50.61,50.62,50.56,50.59,104000.0,41.3105,41.3187,41.2697,41.2942,104000.0
2012-08-02 12:10:00,50.59,50.63,50.48,50.61,106000.0,41.2942,41.3268,41.2044,41.3105,106000.0
2012-08-02 12:15:00,50.61,50.73,50.61,50.72,76500.0,41.3105,41.4085,41.3105,41.4003,76500.0
2012-08-02 12:20:00,50.73,50.76,50.66,50.74,69500.0,41.4085,41.4329,41.3513,41.4166,69500.0
2012-08-02 12:25:00,50.74,50.8,50.67,50.8,55300.0,41.4166,41.4656,41.3595,41.4656,55300.0
2012-08-02 12:30:00,50.8,50.85,50.68,50.68,127100.0,41.4656,41.5064,41.3676,41.3676,127100.0
2012-08-02 12:35:00,50.68,50.77,50.68,50.75,45200.0,41.3676,41.4411,41.3676,41.4248,45200.0
2012-08-02 12:40:00,50.76,50.79,50.7,50.79,46900.0,41.4329,41.4574,41.384,41.4574,46900.0
2012-08-02 12:45:00,50.78,50.81,50.64,50.71,62700.0,41.4493,41.4738,41.335,41.3921,62700.0
2012-08-02 12:50:00,50.72,50.82,50.71,50.82,52900.0,41.4003,41.4819,41.3921,41.4819,52900.0
2012-08-02 12:55:00,50.81,51.05,50.8,51.0,66800.0,41.4738,41.6697,41.4656,41.6288,66800.0
2012-08-02 13:00:00,51.0,51.05,50.88,51.04,65200.0,41.6288,41.6697,41.5309,41.6615,65200.0
2012-08-02 13:05:00,51.04,51.11,51.02,51.09,61200.0,41.6615,41.7186,41.6452,41.7023,61200.0
2012-08-02 13:10:00,51.1,51.17,51.1,51.12,46200.0,41.7105,41.7676,41.7105,41.7268,46200.0
2012-08-02 13:15:00,51.12,51.18,51.11,51.18,92700.0,41.7268,41.7758,41.7186,41.7758,92700.0
2012-08-02 13:20:00,51.18,51.21,51.12,51.16,59400.0,41.7758,41.8003,41.7268,41.7594,59400.0
2012-08-02 13:25:00,51.16,51.19,51.14,51.15,107700.0,41.7594,41.7839,41.7431,41.7513,107700.0
2012-08-02 13:30:00,51.15,51.16,51.1,51.14,95900.0,41.7513,41.7594,41.7105,41.7431,95900.0
2012-08-02 13:35:00,51.16,51.19,51.1,51.18,54600.0,41.7594,41.7839,41.7105,41.7758,54600.0
2012-08-02 13:40:00,51.18,51.26,51.1,51.26,76100.0,41.7758,41.8411,41.7105,41.8411,76100.0
2012-08-02 13:45:00,51.26,51.29,51.18,51.18,70900.0,41.8411,41.8656,41.7758,41.7758,70900.0
2012-08-02 13:50:00,51.17,51.25,51.16,51.23,50600.0,41.7676,41.8329,41.7594,41.8166,50600.0
2012-08-02 13:55:00,51.22,51.26,51.21,51.24,52400.0,41.8084,41.8411,41.8003,41.8247,52400.0
2012-08-02 14:00:00,51.23,51.23,51.11,51.14,45800.0,41.8166,41.8166,41.7186,41.7431,45800.0
2012-08-02 14:05:00,51.14,51.15,50.98,51.0,59700.0,41.7431,41.7513,41.6125,41.6288,59700.0
2012-08-02 14:10:00,51.02,51.04,50.98,51.01,44400.0,41.6452,41.6615,41.6125,41.637,44400.0
2012-08-02 14:15:00,51.0,51.05,50.99,51.05,47000.0,41.6288,41.6697,41.6207,41.6697,47000.0
2012-08-02 14:20:00,51.04,51.07,50.97,51.01,55800.0,41.6615,41.686,41.6044,41.637,55800.0
2012-08-02 14:25:00,51.01,51.04,50.91,50.93,70200.0,41.637,41.6615,41.5554,41.5717,70200.0
2012-08-02 14:30:00,50.92,51.13,50.92,51.12,123300.0,41.5635,41.735,41.5635,41.7268,123300.0
2012-08-02 14:35:00,51.12,51.18,51.05,51.12,59200.0,41.7268,41.7758,41.6697,41.7268,59200.0
2012-08-02 14:40:00,51.12,51.23,51.11,51.22,77600.0,41.7268,41.8166,41.7186,41.8084,77600.0
2012-08-02 14:45:00,51.22,51.24,51.2,51.23,63300.0,41.8084,41.8247,41.7921,41.8166,63300.0
2012-08-02 14:50:00,51.23,51.24,51.11,51.13,63400.0,41.8166,41.8247,41.7186,41.735,63400.0
2012-08-02 14:55:00,51.12,51.15,51.11,51.12,40700.0,41.7268,41.7513,41.7186,41.7268,40700.0
2012-08-02 15:00:00,51.13,51.19,51.13,51.16,55000.0,41.735,41.7839,41.735,41.7594,55000.0
2012-08-02 15:05:00,51.18,51.21,51.14,51.14,77100.0,41.7758,41.8003,41.7431,41.7431,77100.0
2012-08-02 15:10:00,51.15,51.16,51.09,51.1,71400.0,41.7513,41.7594,41.7023,41.7105,71400.0
2012-08-02 15:15:00,51.11,51.12,51.02,51.08,111600.0,41.7186,41.7268,41.6452,41.6941,111600.0
2012-08-02 15:20:00,51.09,51.12,51.0,51.01,100800.0,41.7023,41.7268,41.6288,41.637,100800.0
2012-08-02 15:25:00,51.01,51.05,50.97,50.98,80300.0,41.637,41.6697,41.6044,41.6125,80300.0
2012-08-02 15:30:00,50.99,51.13,50.99,51.1,103600.0,41.6207,41.735,41.6207,41.7105,103600.0
2012-08-02 15:35:00,51.11,51.13,51.07,51.1,95100.0,41.7186,41.735,41.686,41.7105,95100.0
2012-08-02 15:40:00,51.1,51.14,51.04,51.12,115900.0,41.7105,41.7431,41.6615,41.7268,115900.0
2012-08-02 15:45:00,51.13,51.19,51.1,51.19,156300.0,41.735,41.7839,41.7105,41.7839,156300.0
2012-08-02 15:50:00,51.19,51.2,51.11,51.13,125600.0,41.7839,41.7921,41.7186,41.735,125600.0
2012-08-02 15:55:00,51.13,51.2,51.1,51.11,189100.0,41.735,41.7921,41.7105,41.7186,189100.0
2012-08-03 09:30:00,51.38,51.7,50.62,50.87,178100.0,41.939,42.2002,41.3187,41.5227,178100.0
2012-08-03 09:35:00,50.87,51.46,50.87,51.45,145900.0,41.5227,42.0043,41.5227,41.9962,145900.0
2012-08-03 09:40:00,51.43,51.64,51.42,51.62,78400.0,41.9798,42.1512,41.9717,42.1349,78400.0
2012-08-03 09:45:00,51.62,51.75,51.51,51.73,123900.0,42.1349,42.241,42.0451,42.2247,123900.0
2012-08-03 09:50:00,51.75,51.9,51.65,51.8,158500.0,42.241,42.3635,42.1594,42.2818,158500.0
2012-08-03 09:55:00,51.8,51.92,51.61,51.77,95500.0,42.2818,42.3798,42.1268,42.2574,95500.0
2012-08-03 10:00:00,51.75,51.92,51.65,51.86,154000.0,42.241,42.3798,42.1594,42.3308,154000.0
2012-08-03 10:05:00,51.85,51.88,51.78,51.82,128500.0,42.3227,42.3471,42.2655,42.2982,128500.0
2012-08-03 10:10:00,51.82,51.86,51.73,51.78,65400.0,42.2982,42.3308,42.2247,42.2655,65400.0
2012-08-03 10:15:00,51.79,51.83,51.62,51.8,86100.0,42.2737,42.3063,42.1349,42.2818,86100.0
2012-08-03 10:20:00,51.81,52.07,51.79,52.06,103700.0,42.29,42.5022,42.2737,42.4941,103700.0
2012-08-03 10:25:00,52.07,52.22,52.03,52.21,132600.0,42.5022,42.6247,42.4696,42.6165,132600.0
2012-08-03 10:30:00,52.2,52.24,52.15,52.24,125000.0,42.6083,42.641,42.5675,42.641,125000.0
2012-08-03 10:35:00,52.24,52.25,51.93,51.93,124200.0,42.641,42.6492,42.388,42.388,124200.0
2012-08-03 10:40:00,51.92,51.93,51.81,51.92,46300.0,42.3798,42.388,42.29,42.3798,46300.0
2012-08-03 10:45:00,51.92,51.94,51.81,51.83,53900.0,42.3798,42.3961,42.29,42.3063,53900.0
2012-08-03 10:50:00,51.83,51.9,51.83,51.89,39500.0,42.3063,42.3635,42.3063,42.3553,39500.0
2012-08-03 10:55:00,51.9,51.93,51.77,51.77,53200.0,42.3635,42.388,42.2574,42.2574,53200.0
2012-08-03 11:00:00,51.78,51.84,51.66,51.66,52900.0,42.2655,42.3145,42.1676,42.1676,52900.0
2012-08-03 11:05:00,51.66,51.68,51.58,51.58,52000.0,42.1676,42.1839,42.1023,42.1023,52000.0
2012-08-03 11:10:00,51.59,51.67,51.54,51.66,62900.0,42.1104,42.1757,42.0696,42.1676,62900.0
2012-08-03 11:15:00,51.66,51.76,51.65,51.69,85600.0,42.1676,42.2492,42.1594,42.1921,85600.0
2012-08-03 11:20:00,51.69,51.76,51.63,51.71,63600.0,42.1921,42.2492,42.1431,42.2084,63600.0
2012-08-03 11:25:00,51.71,51.72,51.56,51.59,89500.0,42.2084,42.2165,42.0859,42.1104,89500.0
2012-08-03 11:30:00,51.57,51.67,51.55,51.61,56800.0,42.0941,42.1757,42.0778,42.1268,56800.0
2012-08-03 11:35:00,51.61,51.65,51.58,51.59,77400.0,42.1268,42.1594,42.1023,42.1104,77400.0
2012-08-03 11:40:00,51.6,51.6,51.54,51.59,43200.0,42.1186,42.1186,42.0696,42.1104,43200.0
2012-08-03 11:45:00,51.59,51.61,51.56,51.6,46300.0,42.1104,42.1268,42.0859,42.1186,46300.0
2012-08-03 11:50:00,51.6,51.61,51.52,51.59,76500.0,42.1186,42.1268,42.0533,42.1104,76500.0
2012-08-03 11:55:00,51.59,51.61,51.56,51.58,54500.0,42.1104,42.1268,42.0859,42.1023,54500.0
2012-08-03 12:00:00,51.57,51.61,51.57,51.6,64100.0,42.0941,42.1268,42.0941,42.1186,64100.0
2012-08-03 12:05:00,51.6,51.62,51.55,51.59,155400.0,42.1186,42.1349,42.0778,42.1104,155400.0
2012-08-03 12:10:00,51.59,51.65,51.59,51.64,104700.0,42.1104,42.1594,42.1104,42.1512,104700.0
2012-08-03 12:15:00,51.64,51.78,51.62,51.78,125900.0,42.1512,42.2655,42.1349,42.2655,125900.0
2012-08-03 12:20:00,51.78,51.83,51.73,51.78,267700.0,42.2655,42.3063,42.2247,42.2655,267700.0
2012-08-03 12:25:00,51.76,51.79,51.71,51.75,59000.0,42.2492,42.2737,42.2084,42.241,59000.0
2012-08-03 12:30:00,51.76,51.79,51.71,51.76,78100.0,42.2492,42.2737,42.2084,42.2492,78100.0
2012-08-03 12:35:00,51.76,51.85,51.75,51.83,50500.0,42.2492,42.3227,42.241,42.3063,50500.0
2012-08-03 12:40:00,51.84,51.88,51.79,51.88,51400.0,42.3145,42.3471,42.2737,42.3471,51400.0
2012-08-03 12:45:00,51.89,51.98,51.89,51.94,37800.0,42.3553,42.4288,42.3553,42.3961,37800.0
2012-08-03 12:50:00,51.95,51.95,51.9,51.94,47200.0,42.4043,42.4043,42.3635,42.3961,47200.0
2012-08-03 12:55:00,51.94,51.96,51.87,51.9,45800.0,42.3961,42.4124,42.339,42.3635,45800.0
2012-08-03 13:00:00,51.9,51.96,51.88,51.91,53400.0,42.3635,42.4124,42.3471,42.3716,53400.0
2012-08-03 13:05:00,51.92,51.99,51.87,51.89,41400.0,42.3798,42.4369,42.339,42.3553,41400.0
2012-08-03 13:10:00,51.89,51.96,51.88,51.93,45400.0,42.3553,42.4124,42.3471,42.388,45400.0
2012-08-03 13:15:00,51.93,52.04,51.91,51.93,45700.0,42.388,42.4777,42.3716,42.388,45700.0
2012-08-03 13:20:00,51.93,51.95,51.87,51.93,27800.0,42.388,42.4043,42.339,42.388,27800.0
2012-08-03 13:25:00,51.94,51.96,51.9,51.91,36400.0,42.3961,42.4124,42.3635,42.3716,36400.0
2012-08-03 13:30:00,51.91,51.91,51.86,51.86,31100.0,42.3716,42.3716,42.3308,42.3308,31100.0
2012-08-03 13:35:00,51.87,51.9,51.85,51.85,29400.0,42.339,42.3635,42.3227,42.3227,29400.0
2012-08-03 13:40:00,51.85,51.87,51.81,51.86,31400.0,42.3227,42.339,42.29,42.3308,31400.0
2012-08-03 13:45:00,51.86,51.9,51.85,51.89,27500.0,42.3308,42.3635,42.3227,42.3553,27500.0
2012-08-03 13:50:00,51.9,51.93,51.87,51.93,43900.0,42.3635,42.388,42.339,42.388,43900.0
2012-08-03 13:55:00,51.93,51.94,51.9,51.93,38000.0,42.388,42.3961,42.3635,42.388,38000.0
2012-08-03 14:00:00,51.93,51.95,51.88,51.94,31200.0,42.388,42.4043,42.3471,42.3961,31200.0
2012-08-03 14:05:00,51.95,51.96,51.92,51.94,41500.0,42.4043,42.4124,42.3798,42.3961,41500.0
2012-08-03 14:10:00,51.94,51.97,51.92,51.97,34100.0,42.3961,42.4206,42.3798,42.4206,34100.0
2012-08-03 14:15:00,51.96,51.97,51.94,51.95,49900.0,42.4124,42.4206,42.3961,42.4043,49900.0
2012-08-03 14:20:00,51.95,51.95,51.88,51.89,70200.0,42.4043,42.4043,42.3471,42.3553,70200.0
2012-08-03 14:25:00,51.9,51.9,51.8,51.9,68300.0,42.3635,42.3635,42.2818,42.3635,68300.0
2012-08-03 14:30:00,51.9,51.91,51.83,51.83,32800.0,42.3635,42.3716,42.3063,42.3063,32800.0
2012-08-03 14:35:00,51.84,51.86,51.74,51.77,44500.0,42.3145,42.3308,42.2329,42.2574,44500.0
2012-08-03 14:40:00,51.77,51.83,51.76,51.8,37900.0,42.2574,42.3063,42.2492,42.2818,37900.0
2012-08-03 14:45:00,51.81,51.83,51.8,51.81,34300.0,42.29,42.3063,42.2818,42.29,34300.0
2012-08-03 14:50:00,51.82,51.82,51.74,51.79,43400.0,42.2982,42.2982,42.2329,42.2737,43400.0
2012-08-03 14:55:00,51.8,51.82,51.75,51.75,50200.0,42.2818,42.2982,42.241,42.241,50200.0
2012-08-03 15:00:00,51.75,51.79,51.72,51.72,48300.0,42.241,42.2737,42.2165,42.2165,48300.0
2012-08-03 15:05:00,51.72,51.76,51.71,51.74,44200.0,42.2165,42.2492,42.2084,42.2329,44200.0
2012-08-03 15:10:00,51.73,51.73,51.71,51.72,54600.0,42.2247,42.2247,42.2084,42.2165,54600.0
2012-08-03 15:15:00,51.72,51.72,51.67,51.71,53800.0,42.2165,42.2165,42.1757,42.2084,53800.0
2012-08-03 15:20:00,51.72,51.75,51.72,51.75,45700.0,42.2165,42.241,42.2165,42.241,45700.0
2012-08-03 15:25:00,51.75,51.78,51.73,51.74,83700.0,42.241,42.2655,42.2247,42.2329,83700.0
2012-08-03 15:30:00,51.73,51.73,51.68,51.69,127600.0,42.2247,42.2247,42.1839,42.1921,127600.0
2012-08-03 15:35:00,51.7,51.71,51.63,51.64,87000.0,42.2002,42.2084,42.1431,42.1512,87000.0
2012-08-03 15:40:00,51.65,51.69,51.65,51.69,85800.0,42.1594,42.1921,42.1594,42.1921,85800.0
2012-08-03 15:45:00,51.69,51.72,51.66,51.68,122300.0,42.1921,42.2165,42.1676,42.1839,122300.0
2012-08-03 15:50:00,51.69,51.69,51.57,51.6,150600.0,42.1921,42.1921,42.0941,42.1186,150600.0
2012-08-03 15:55:00,51.6,51.64,51.54,51.62,302900.0,42.1186,42.1512,42.0696,42.1349,302900.0
2012-08-06 09:30:00,51.86,51.89,51.63,51.69,68600.0,42.3308,42.3553,42.1431,42.1921,68600.0
2012-08-06 09:35:00,51.7,52.08,51.7,52.06,75200.0,42.2002,42.5104,42.2002,42.4941,75200.0
2012-08-06 09:40:00,52.05,52.06,51.82,51.99,90700.0,42.4859,42.4941,42.2982,42.4369,90700.0
2012-08-06 09:45:00,51.98,52.01,51.79,51.82,78400.0,42.4288,42.4533,42.2737,42.2982,78400.0
2012-08-06 09:50:00,51.83,51.84,51.68,51.74,86100.0,42.3063,42.3145,42.1839,42.2329,86100.0
2012-08-06 09:55:00,51.75,51.76,51.61,51.62,100800.0,42.241,42.2492,42.1268,42.1349,100800.0
2012-08-06 10:00:00,51.62,51.62,51.49,51.51,104000.0,42.1349,42.1349,42.0288,42.0451,104000.0
2012-08-06 10:05:00,51.52,51.53,51.46,51.5,76800.0,42.0533,42.0615,42.0043,42.037,76800.0
2012-08-06 10:10:00,51.51,51.52,51.39,51.4,67600.0,42.0451,42.0533,41.9472,41.9553,67600.0
2012-08-06 10:15:00,51.4,51.44,51.34,51.36,84900.0,41.9553,41.988,41.9064,41.9227,84900.0
2012-08-06 10:20:00,51.36,51.44,51.35,51.44,40700.0,41.9227,41.988,41.9145,41.988,40700.0
2012-08-06 10:25:00,51.44,51.51,51.42,51.49,66900.0,41.988,42.0451,41.9717,42.0288,66900.0
2012-08-06 10:30:00,51.48,51.5,51.39,51.41,48900.0,42.0206,42.037,41.9472,41.9635,48900.0
2012-08-06 10:35:00,51.42,51.42,51.33,51.33,78600.0,41.9717,41.9717,41.8982,41.8982,78600.0
2012-08-06 10:40:00,51.33,51.41,51.31,51.39,54900.0,41.8982,41.9635,41.8819,41.9472,54900.0
2012-08-06 10:45:00,51.4,51.45,51.39,51.42,68600.0,41.9553,41.9962,41.9472,41.9717,68600.0
2012-08-06 10:50:00,51.42,51.43,51.38,51.41,71000.0,41.9717,41.9798,41.939,41.9635,71000.0
2012-08-06 10:55:00,51.41,51.42,51.35,51.35,67600.0,41.9635,41.9717,41.9145,41.9145,67600.0
2012-08-06 11:00:00,51.36,51.39,51.32,51.39,32700.0,41.9227,41.9472,41.89,41.9472,32700.0
2012-08-06 11:05:00,51.39,51.43,51.34,51.42,33400.0,41.9472,41.9798,41.9064,41.9717,33400.0
2012-08-06 11:10:00,51.42,51.45,51.36,51.4,32200.0,41.9717,41.9962,41.9227,41.9553,32200.0
2012-08-06 11:15:00,51.4,51.41,51.33,51.34,31900.0,41.9553,41.9635,41.8982,41.9064,31900.0
2012-08-06 11:20:00,51.34,51.41,51.32,51.34,46400.0,41.9064,41.9635,41.89,41.9064,46400.0
2012-08-06 11:25:00,51.35,51.38,51.27,51.28,31700.0,41.9145,41.939,41.8492,41.8574,31700.0
2012-08-06 11:30:00,51.28,51.33,51.26,51.28,23900.0,41.8574,41.8982,41.8411,41.8574,23900.0
2012-08-06 11:35:00,51.27,51.29,51.23,51.23,28600.0,41.8492,41.8656,41.8166,41.8166,28600.0
2012-08-06 11:40:00,51.23,51.26,51.22,51.25,36300.0,41.8166,41.8411,41.8084,41.8329,36300.0
2012-08-06 11:45:00,51.25,51.28,51.18,51.25,51800.0,41.8329,41.8574,41.7758,41.8329,51800.0
2012-08-06 11:50:00,51.25,51.38,51.24,51.38,39400.0,41.8329,41.939,41.8247,41.939,39400.0
2012-08-06 11:55:00,51.38,51.41,51.27,51.28,46400.0,41.939,41.9635,41.8492,41.8574,46400.0
2012-08-06 12:00:00,51.28,51.33,51.25,51.29,52000.0,41.8574,41.8982,41.8329,41.8656,52000.0
2012-08-06 12:05:00,51.29,51.34,51.26,51.3,71300.0,41.8656,41.9064,41.8411,41.8737,71300.0
2012-08-06 12:10:00,51.3,51.34,51.26,51.34,47600.0,41.8737,41.9064,41.8411,41.9064,47600.0
2012-08-06 12:15:00,51.34,51.39,51.34,51.38,19200.0,41.9064,41.9472,41.9064,41.939,19200.0
2012-08-06 12:20:00,51.38,51.51,51.38,51.5,46700.0,41.939,42.0451,41.939,42.037,46700.0
2012-08-06 12:25:00,51.49,51.5,51.4,51.41,34000.0,42.0288,42.037,41.9553,41.9635,34000.0
2012-08-06 12:30:00,51.42,51.42,51.29,51.33,41000.0,41.9717,41.9717,41.8656,41.8982,41000.0
2012-08-06 12:35:00,51.33,51.37,51.32,51.35,37800.0,41.8982,41.9309,41.89,41.9145,37800.0
2012-08-06 12:40:00,51.35,51.35,51.3,51.32,33000.0,41.9145,41.9145,41.8737,41.89,33000.0
2012-08-06 12:45:00,51.32,51.33,51.3,51.3,20700.0,41.89,41.8982,41.8737,41.8737,20700.0
2012-08-06 12:50:00,51.31,51.31,51.27,51.27,19000.0,41.8819,41.8819,41.8492,41.8492,19000.0
2012-08-06 12:55:00,51.28,51.28,51.23,51.25,37100.0,41.8574,41.8574,41.8166,41.8329,37100.0
2012-08-06 13:00:00,51.26,51.26,51.24,51.25,24700.0,41.8411,41.8411,41.8247,41.8329,24700.0
2012-08-06 13:05:00,51.25,51.26,51.25,51.25,9300.0,41.8329,41.8411,41.8329,41.8329,9300.0
2012-08-06 13:10:00,51.26,51.29,51.24,51.29,29400.0,41.8411,41.8656,41.8247,41.8656,29400.0
2012-08-06 13:15:00,51.29,51.38,51.29,51.37,30400.0,41.8656,41.939,41.8656,41.9309,30400.0
2012-08-06 13:20:00,51.37,51.38,51.33,51.33,18500.0,41.9309,41.939,41.8982,41.8982,18500.0
2012-08-06 13:25:00,51.34,51.35,51.29,51.34,41600.0,41.9064,41.9145,41.8656,41.9064,41600.0
2012-08-06 13:30:00,51.35,51.37,51.25,51.25,46900.0,41.9145,41.9309,41.8329,41.8329,46900.0
2012-08-06 13:35:00,51.25,51.29,51.21,51.23,44800.0,41.8329,41.8656,41.8003,41.8166,44800.0
2012-08-06 13:40:00,51.23,51.24,51.21,51.21,25800.0,41.8166,41.8247,41.8003,41.8003,25800.0
2012-08-06 13:45:00,51.2,51.25,51.2,51.2,27800.0,41.7921,41.8329,41.7921,41.7921,27800.0
2012-08-06 13:50:00,51.2,51.21,51.15,51.16,30800.0,41.7921,41.8003,41.7513,41.7594,30800.0
2012-08-06 13:55:00,51.15,51.19,51.13,51.18,34100.0,41.7513,41.7839,41.735,41.7758,34100.0
2012-08-06 14:00:00,51.18,51.24,51.17,51.21,62900.0,41.7758,41.8247,41.7676,41.8003,62900.0
2012-08-06 14:05:00,51.2,51.28,51.18,51.28,66100.0,41.7921,41.8574,41.7758,41.8574,66100.0
2012-08-06 14:10:00,51.27,51.28,51.18,51.25,49900.0,41.8492,41.8574,41.7758,41.8329,49900.0
2012-08-06 14:15:00,51.24,51.26,51.18,51.22,96900.0,41.8247,41.8411,41.7758,41.8084,96900.0
2012-08-06 14:20:00,51.22,51.27,51.19,51.22,83400.0,41.8084,41.8492,41.7839,41.8084,83400.0
2012-08-06 14:25:00,51.23,51.27,51.19,51.2,115300.0,41.8166,41.8492,41.7839,41.7921,115300.0
2012-08-06 14:30:00,51.2,51.26,51.19,51.2,78100.0,41.7921,41.8411,41.7839,41.7921,78100.0
2012-08-06 14:35:00,51.21,51.23,51.17,51.19,98000.0,41.8003,41.8166,41.7676,41.7839,98000.0
2012-08-06 14:40:00,51.2,51.22,51.15,51.16,77800.0,41.7921,41.8084,41.7513,41.7594,77800.0
2012-08-06 14:45:00,51.16,51.21,51.16,51.2,37500.0,41.7594,41.8003,41.7594,41.7921,37500.0
2012-08-06 14:50:00,51.2,51.22,51.17,51.21,30100.0,41.7921,41.8084,41.7676,41.8003,30100.0
2012-08-06 14:55:00,51.22,51.24,51.19,51.23,39600.0,41.8084,41.8247,41.7839,41.8166,39600.0
2012-08-06 15:00:00,51.23,51.25,51.2,51.21,35300.0,41.8166,41.8329,41.7921,41.8003,35300.0
2012-08-06 15:05:00,51.22,51.27,51.21,51.25,37500.0,41.8084,41.8492,41.8003,41.8329,37500.0
2012-08-06 15:10:00,51.25,51.28,51.24,51.25,42200.0,41.8329,41.8574,41.8247,41.8329,42200.0
2012-08-06 15:15:00,51.26,51.27,51.17,51.17,77900.0,41.8411,41.8492,41.7676,41.7676,77900.0
2012-08-06 15:20:00,51.17,51.18,51.13,51.15,57900.0,41.7676,41.7758,41.735,41.7513,57900.0
2012-08-06 15:25:00,51.15,51.15,51.1,51.14,68200.0,41.7513,41.7513,41.7105,41.7431,68200.0
2012-08-06 15:30:00,51.14,51.22,51.13,51.17,63500.0,41.7431,41.8084,41.735,41.7676,63500.0
2012-08-06 15:35:00,51.17,51.2,51.14,51.16,54000.0,41.7676,41.7921,41.7431,41.7594,54000.0
2012-08-06 15:40:00,51.16,51.18,51.12,51.15,86300.0,41.7594,41.7758,41.7268,41.7513,86300.0
2012-08-06 15:45:00,51.16,51.18,51.1,51.14,155400.0,41.7594,41.7758,41.7105,41.7431,155400.0
2012-08-06 15:50:00,51.14,51.15,51.09,51.11,126500.0,41.7431,41.7513,41.7023,41.7186,126500.0
2012-08-06 15:55:00,51.11,51.12,50.97,51.02,422800.0,41.7186,41.7268,41.6044,41.6452,422800.0
2012-08-07 09:30:00,51.38,51.59,51.21,51.59,104000.0,41.939,42.1104,41.8003,42.1104,104000.0
2012-08-07 09:35:00,51.6,51.73,51.52,51.57,92500.0,42.1186,42.2247,42.0533,42.0941,92500.0
2012-08-07 09:40:00,51.57,51.63,51.45,51.63,70500.0,42.0941,42.1431,41.9962,42.1431,70500.0
2012-08-07 09:45:00,51.64,51.74,51.62,51.63,56000.0,42.1512,42.2329,42.1349,42.1431,56000.0
2012-08-07 09:50:00,51.63,52.03,51.63,52.01,172800.0,42.1431,42.4696,42.1431,42.4533,172800.0
2012-08-07 09:55:00,52.01,52.17,51.89,51.92,193200.0,42.4533,42.5839,42.3553,42.3798,193200.0
2012-08-07 10:00:00,51.93,51.99,51.92,51.94,66000.0,42.388,42.4369,42.3798,42.3961,66000.0
2012-08-07 10:05:00,51.94,52.12,51.94,52.11,85400.0,42.3961,42.543,42.3961,42.5349,85400.0
2012-08-07 10:10:00,52.11,52.16,52.05,52.11,117700.0,42.5349,42.5757,42.4859,42.5349,117700.0
2012-08-07 10:15:00,52.11,52.11,51.93,51.93,55500.0,42.5349,42.5349,42.388,42.388,55500.0
2012-08-07 10:20:00,51.92,52.05,51.92,52.05,96900.0,42.3798,42.4859,42.3798,42.4859,96900.0
2012-08-07 10:25:00,52.04,52.04,52.0,52.04,94100.0,42.4777,42.4777,42.4451,42.4777,94100.0
2012-08-07 10:30:00,52.04,52.04,52.01,52.04,63700.0,42.4777,42.4777,42.4533,42.4777,63700.0
2012-08-07 10:35:00,52.03,52.04,51.93,51.94,71400.0,42.4696,42.4777,42.388,42.3961,71400.0
2012-08-07 10:40:00,51.94,52.03,51.94,52.0,67000.0,42.3961,42.4696,42.3961,42.4451,67000.0
2012-08-07 10:45:00,52.0,52.09,51.99,52.09,75500.0,42.4451,42.5186,42.4369,42.5186,75500.0
2012-08-07 10:50:00,52.09,52.17,52.09,52.12,97600.0,42.5186,42.5839,42.5186,42.543,97600.0
2012-08-07 10:55:00,52.12,52.12,52.0,52.01,73300.0,42.543,42.543,42.4451,42.4533,73300.0
2012-08-07 11:00:00,52.02,52.02,51.95,51.96,52000.0,42.4614,42.4614,42.4043,42.4124,52000.0
2012-08-07 11:05:00,51.96,51.98,51.9,51.91,40700.0,42.4124,42.4288,42.3635,42.3716,40700.0
2012-08-07 11:10:00,51.91,51.92,51.85,51.85,55300.0,42.3716,42.3798,42.3227,42.3227,55300.0
2012-08-07 11:15:00,51.85,51.87,51.82,51.82,43300.0,42.3227,42.339,42.2982,42.2982,43300.0
2012-08-07 11:20:00,51.82,51.83,51.74,51.77,59900.0,42.2982,42.3063,42.2329,42.2574,59900.0
2012-08-07 11:25:00,51.77,51.81,51.74,51.79,69500.0,42.2574,42.29,42.2329,42.2737,69500.0
2012-08-07 11:30:00,51.78,51.79,51.73,51.75,88700.0,42.2655,42.2737,42.2247,42.241,88700.0
2012-08-07 11:35:00,51.75,51.81,51.73,51.74,56700.0,42.241,42.29,42.2247,42.2329,56700.0
2012-08-07 11:40:00,51.75,51.83,51.75,51.81,63800.0,42.241,42.3063,42.241,42.29,63800.0
2012-08-07 11:45:00,51.81,51.98,51.81,51.96,57100.0,42.29,42.4288,42.29,42.4124,57100.0
2012-08-07 11:50:00,51.97,52.05,51.93,52.05,45200.0,42.4206,42.4859,42.388,42.4859,45200.0
2012-08-07 11:55:00,52.05,52.19,52.03,52.18,61100.0,42.4859,42.6002,42.4696,42.592,61100.0
2012-08-07 12:00:00,52.18,52.21,52.11,52.16,49300.0,42.592,42.6165,42.5349,42.5757,49300.0
2012-08-07 12:05:00,52.17,52.23,52.13,52.14,59300.0,42.5839,42.6328,42.5512,42.5594,59300.0
2012-08-07 12:10:00,52.14,52.26,52.14,52.26,44700.0,42.5594,42.6573,42.5594,42.6573,44700.0
2012-08-07 12:15:00,52.26,52.31,52.25,52.28,40600.0,42.6573,42.6981,42.6492,42.6736,40600.0
2012-08-07 12:20:00,52.28,52.31,52.25,52.26,33300.0,42.6736,42.6981,42.6492,42.6573,33300.0
2012-08-07 12:25:00,52.27,52.34,52.27,52.32,47300.0,42.6655,42.7226,42.6655,42.7063,47300.0
2012-08-07 12:30:00,52.32,52.4,52.32,52.35,98400.0,42.7063,42.7716,42.7063,42.7308,98400.0
2012-08-07 12:35:00,52.35,52.38,52.23,52.25,99300.0,42.7308,42.7553,42.6328,42.6492,99300.0
2012-08-07 12:40:00,52.26,52.26,52.15,52.2,34000.0,42.6573,42.6573,42.5675,42.6083,34000.0
2012-08-07 12:45:00,52.2,52.21,52.14,52.21,28800.0,42.6083,42.6165,42.5594,42.6165,28800.0
2012-08-07 12:50:00,52.21,52.22,52.15,52.19,31200.0,42.6165,42.6247,42.5675,42.6002,31200.0
2012-08-07 12:55:00,52.19,52.25,52.19,52.22,37000.0,42.6002,42.6492,42.6002,42.6247,37000.0
2012-08-07 13:00:00,52.22,52.25,52.18,52.2,132800.0,42.6247,42.6492,42.592,42.6083,132800.0
2012-08-07 13:05:00,52.2,52.24,52.19,52.21,34000.0,42.6083,42.641,42.6002,42.6165,34000.0
2012-08-07 13:10:00,52.22,52.24,52.19,52.22,53100.0,42.6247,42.641,42.6002,42.6247,53100.0
2012-08-07 13:15:00,52.22,52.3,52.21,52.29,49400.0,42.6247,42.69,42.6165,42.6818,49400.0
2012-08-07 13:20:00,52.29,52.3,52.26,52.28,30500.0,42.6818,42.69,42.6573,42.6736,30500.0
2012-08-07 13:25:00,52.27,52.28,52.22,52.27,36900.0,42.6655,42.6736,42.6247,42.6655,36900.0
2012-08-07 13:30:00,52.27,52.27,52.22,52.24,31400.0,42.6655,42.6655,42.6247,42.641,31400.0
2012-08-07 13:35:00,52.24,52.27,52.23,52.27,55500.0,42.641,42.6655,42.6328,42.6655,55500.0
2012-08-07 13:40:00,52.27,52.31,52.26,52.29,36900.0,42.6655,42.6981,42.6573,42.6818,36900.0
2012-08-07 13:45:00,52.29,52.3,52.27,52.3,46900.0,42.6818,42.69,42.6655,42.69,46900.0
2012-08-07 13:50:00,52.3,52.33,52.26,52.33,47000.0,42.69,42.7145,42.6573,42.7145,47000.0
2012-08-07 13:55:00,52.33,52.33,52.26,52.28,63300.0,42.7145,42.7145,42.6573,42.6736,63300.0
2012-08-07 14:00:00,52.27,52.3,52.19,52.25,73900.0,42.6655,42.69,42.6002,42.6492,73900.0
2012-08-07 14:05:00,52.25,52.3,52.23,52.28,63900.0,42.6492,42.69,42.6328,42.6736,63900.0
2012-08-07 14:10:00,52.28,52.3,52.24,52.26,47400.0,42.6736,42.69,42.641,42.6573,47400.0
2012-08-07 14:15:00,52.25,52.27,52.25,52.26,36100.0,42.6492,42.6655,42.6492,42.6573,36100.0
2012-08-07 14:20:00,52.26,52.3,52.25,52.3,52900.0,42.6573,42.69,42.6492,42.69,52900.0
2012-08-07 14:25:00,52.3,52.31,52.24,52.31,48000.0,42.69,42.6981,42.641,42.6981,48000.0
2012-08-07 14:30:00,52.31,52.34,52.28,52.31,41500.0,42.6981,42.7226,42.6736,42.6981,41500.0
2012-08-07 14:35:00,52.31,52.37,52.31,52.37,122500.0,42.6981,42.7471,42.6981,42.7471,122500.0
2012-08-07 14:40:00,52.37,52.47,52.34,52.47,115200.0,42.7471,42.8287,42.7226,42.8287,115200.0
2012-08-07 14:45:00,52.47,52.52,52.45,52.52,96100.0,42.8287,42.8695,42.8124,42.8695,96100.0
2012-08-07 14:50:00,52.52,52.63,52.52,52.62,131700.0,42.8695,42.9593,42.8695,42.9512,131700.0
2012-08-07 14:55:00,52.61,52.68,52.61,52.66,119700.0,42.943,43.0001,42.943,42.9838,119700.0
2012-08-07 15:00:00,52.66,52.67,52.62,52.62,124200.0,42.9838,42.992,42.9512,42.9512,124200.0
2012-08-07 15:05:00,52.62,52.63,52.43,52.49,115100.0,42.9512,42.9593,42.7961,42.8451,115100.0
2012-08-07 15:10:00,52.48,52.49,52.35,52.39,78200.0,42.8369,42.8451,42.7308,42.7634,78200.0
2012-08-07 15:15:00,52.39,52.52,52.38,52.52,87100.0,42.7634,42.8695,42.7553,42.8695,87100.0
2012-08-07 15:20:00,52.51,52.66,52.51,52.66,109100.0,42.8614,42.9838,42.8614,42.9838,109100.0
2012-08-07 15:25:00,52.65,52.74,52.65,52.71,107600.0,42.9757,43.0491,42.9757,43.0246,107600.0
2012-08-07 15:30:00,52.72,52.73,52.68,52.72,152200.0,43.0328,43.041,43.0001,43.0328,152200.0
2012-08-07 15:35:00,52.71,52.73,52.71,52.72,93700.0,43.0246,43.041,43.0246,43.0328,93700.0
2012-08-07 15:40:00,52.72,52.78,52.69,52.77,178900.0,43.0328,43.0818,43.0083,43.0736,178900.0
2012-08-07 15:45:00,52.76,52.76,52.64,52.64,178600.0,43.0654,43.0654,42.9675,42.9675,178600.0
2012-08-07 15:50:00,52.65,52.66,52.54,52.54,132500.0,42.9757,42.9838,42.8859,42.8859,132500.0
2012-08-07 15:55:00,52.54,52.58,52.54,52.54,267900.0,42.8859,42.9185,42.8859,42.8859,267900.0
2012-08-08 09:30:00,52.3,52.5,52.15,52.15,165200.0,42.69,42.8532,42.5675,42.5675,165200.0
2012-08-08 09:35:00,52.17,52.19,51.91,51.99,110600.0,42.5839,42.6002,42.3716,42.4369,110600.0
2012-08-08 09:40:00,51.99,52.02,51.92,52.0,103900.0,42.4369,42.4614,42.3798,42.4451,103900.0
2012-08-08 09:45:00,52.0,52.14,51.99,52.11,85000.0,42.4451,42.5594,42.4369,42.5349,85000.0
2012-08-08 09:50:00,52.1,52.12,52.04,52.07,69100.0,42.5267,42.543,42.4777,42.5022,69100.0
2012-08-08 09:55:00,52.07,52.16,52.04,52.14,70900.0,42.5022,42.5757,42.4777,42.5594,70900.0
2012-08-08 10:00:00,52.14,52.21,52.11,52.21,72400.0,42.5594,42.6165,42.5349,42.6165,72400.0
2012-08-08 10:05:00,52.2,52.24,52.13,52.21,98000.0,42.6083,42.641,42.5512,42.6165,98000.0
2012-08-08 10:10:00,52.22,52.28,52.21,52.27,56000.0,42.6247,42.6736,42.6165,42.6655,56000.0
2012-08-08 10:15:00,52.26,52.32,52.24,52.32,51700.0,42.6573,42.7063,42.641,42.7063,51700.0
2012-08-08 10:20:00,52.33,52.36,52.28,52.29,92600.0,42.7145,42.7389,42.6736,42.6818,92600.0
2012-08-08 10:25:00,52.29,52.33,52.28,52.3,35300.0,42.6818,42.7145,42.6736,42.69,35300.0
2012-08-08 10:30:00,52.3,52.31,52.23,52.23,39000.0,42.69,42.6981,42.6328,42.6328,39000.0
2012-08-08 10:35:00,52.23,52.25,52.21,52.25,43300.0,42.6328,42.6492,42.6165,42.6492,43300.0
2012-08-08 10:40:00,52.25,52.28,52.23,52.24,68100.0,42.6492,42.6736,42.6328,42.641,68100.0
2012-08-08 10:45:00,52.24,52.35,52.23,52.34,36100.0,42.641,42.7308,42.6328,42.7226,36100.0
2012-08-08 10:50:00,52.34,52.49,52.34,52.48,46000.0,42.7226,42.8451,42.7226,42.8369,46000.0
2012-08-08 10:55:00,52.49,52.56,52.47,52.5,65600.0,42.8451,42.9022,42.8287,42.8532,65600.0
2012-08-08 11:00:00,52.5,52.5,52.25,52.27,51500.0,42.8532,42.8532,42.6492,42.6655,51500.0
2012-08-08 11:05:00,52.27,52.44,52.26,52.34,54900.0,42.6655,42.8042,42.6573,42.7226,54900.0
2012-08-08 11:10:00,52.35,52.47,52.35,52.41,84300.0,42.7308,42.8287,42.7308,42.7798,84300.0
2012-08-08 11:15:00,52.42,52.62,52.42,52.58,52600.0,42.7879,42.9512,42.7879,42.9185,52600.0
2012-08-08 11:20:00,52.56,52.56,52.5,52.52,34200.0,42.9022,42.9022,42.8532,42.8695,34200.0
2012-08-08 11:25:00,52.52,52.61,52.5,52.54,76500.0,42.8695,42.943,42.8532,42.8859,76500.0
2012-08-08 11:30:00,52.55,52.7,52.55,52.7,43400.0,42.894,43.0165,42.894,43.0165,43400.0
2012-08-08 11:35:00,52.7,52.74,52.68,52.7,40100.0,43.0165,43.0491,43.0001,43.0165,40100.0
2012-08-08 11:40:00,52.69,52.77,52.69,52.72,41000.0,43.0083,43.0736,43.0083,43.0328,41000.0
2012-08-08 11:45:00,52.71,52.79,52.69,52.79,51800.0,43.0246,43.0899,43.0083,43.0899,51800.0
2012-08-08 11:50:00,52.79,52.8,52.69,52.7,39400.0,43.0899,43.0981,43.0083,43.0165,39400.0
2012-08-08 11:55:00,52.69,52.72,52.64,52.65,49400.0,43.0083,43.0328,42.9675,42.9757,49400.0
2012-08-08 12:00:00,52.64,52.69,52.63,52.65,50600.0,42.9675,43.0083,42.9593,42.9757,50600.0
2012-08-08 12:05:00,52.64,52.76,52.64,52.76,38900.0,42.9675,43.0654,42.9675,43.0654,38900.0
2012-08-08 12:10:00,52.76,52.76,52.63,52.63,35600.0,43.0654,43.0654,42.9593,42.9593,35600.0
2012-08-08 12:15:00,52.64,52.66,52.62,52.63,49600.0,42.9675,42.9838,42.9512,42.9593,49600.0
2012-08-08 12:20:00,52.63,52.63,52.56,52.57,36800.0,42.9593,42.9593,42.9022,42.9104,36800.0
2012-08-08 12:25:00,52.57,52.61,52.55,52.55,38500.0,42.9104,42.943,42.894,42.894,38500.0
2012-08-08 12:30:00,52.55,52.57,52.54,52.57,49200.0,42.894,42.9104,42.8859,42.9104,49200.0
2012-08-08 12:35:00,52.57,52.65,52.56,52.65,31000.0,42.9104,42.9757,42.9022,42.9757,31000.0
2012-08-08 12:40:00,52.65,52.69,52.56,52.64,54900.0,42.9757,43.0083,42.9022,42.9675,54900.0
2012-08-08 12:45:00,52.63,52.69,52.59,52.69,35900.0,42.9593,43.0083,42.9267,43.0083,35900.0
2012-08-08 12:50:00,52.69,52.69,52.58,52.61,43400.0,43.0083,43.0083,42.9185,42.943,43400.0
2012-08-08 12:55:00,52.61,52.61,52.55,52.57,45600.0,42.943,42.943,42.894,42.9104,45600.0
2012-08-08 13:00:00,52.56,52.64,52.55,52.64,52400.0,42.9022,42.9675,42.894,42.9675,52400.0
2012-08-08 13:05:00,52.64,52.65,52.62,52.63,31300.0,42.9675,42.9757,42.9512,42.9593,31300.0
2012-08-08 13:10:00,52.63,52.66,52.57,52.61,61600.0,42.9593,42.9838,42.9104,42.943,61600.0
2012-08-08 13:15:00,52.61,52.64,52.61,52.63,43500.0,42.943,42.9675,42.943,42.9593,43500.0
2012-08-08 13:20:00,52.63,52.64,52.61,52.63,55600.0,42.9593,42.9675,42.943,42.9593,55600.0
2012-08-08 13:25:00,52.63,52.69,52.63,52.69,50900.0,42.9593,43.0083,42.9593,43.0083,50900.0
2012-08-08 13:30:00,52.68,52.71,52.64,52.66,48800.0,43.0001,43.0246,42.9675,42.9838,48800.0
2012-08-08 13:35:00,52.66,52.69,52.64,52.69,43100.0,42.9838,43.0083,42.9675,43.0083,43100.0
2012-08-08 13:40:00,52.69,52.75,52.68,52.7,39500.0,43.0083,43.0573,43.0001,43.0165,39500.0
2012-08-08 13:45:00,52.7,52.8,52.69,52.8,43700.0,43.0165,43.0981,43.0083,43.0981,43700.0
2012-08-08 13:50:00,52.79,52.82,52.77,52.81,53800.0,43.0899,43.1144,43.0736,43.1063,53800.0
2012-08-08 13:55:00,52.81,52.84,52.81,52.81,38900.0,43.1063,43.1307,43.1063,43.1063,38900.0
2012-08-08 14:00:00,52.81,52.84,52.72,52.83,56700.0,43.1063,43.1307,43.0328,43.1226,56700.0
2012-08-08 14:05:00,52.84,52.91,52.82,52.88,57800.0,43.1307,43.1879,43.1144,43.1634,57800.0
2012-08-08 14:10:00,52.88,52.9,52.77,52.77,36400.0,43.1634,43.1797,43.0736,43.0736,36400.0
2012-08-08 14:15:00,52.77,52.82,52.77,52.82,55000.0,43.0736,43.1144,43.0736,43.1144,55000.0
2012-08-08 14:20:00,52.82,52.86,52.8,52.81,44100.0,43.1144,43.1471,43.0981,43.1063,44100.0
2012-08-08 14:25:00,52.81,52.85,52.76,52.76,51900.0,43.1063,43.1389,43.0654,43.0654,51900.0
2012-08-08 14:30:00,52.76,52.76,52.68,52.74,75100.0,43.0654,43.0654,43.0001,43.0491,75100.0
2012-08-08 14:35:00,52.75,52.79,52.61,52.61,67900.0,43.0573,43.0899,42.943,42.943,67900.0
2012-08-08 14:40:00,52.61,52.7,52.61,52.63,53800.0,42.943,43.0165,42.943,42.9593,53800.0
2012-08-08 14:45:00,52.63,52.64,52.53,52.63,77100.0,42.9593,42.9675,42.8777,42.9593,77100.0
2012-08-08 14:50:00,52.63,52.73,52.58,52.68,72100.0,42.9593,43.041,42.9185,43.0001,72100.0
2012-08-08 14:55:00,52.67,52.77,52.67,52.75,56300.0,42.992,43.0736,42.992,43.0573,56300.0
2012-08-08 15:00:00,52.75,52.75,52.7,52.74,56200.0,43.0573,43.0573,43.0165,43.0491,56200.0
2012-08-08 15:05:00,52.74,52.8,52.74,52.77,62400.0,43.0491,43.0981,43.0491,43.0736,62400.0
2012-08-08 15:10:00,52.78,52.87,52.74,52.86,73700.0,43.0818,43.1552,43.0491,43.1471,73700.0
2012-08-08 15:15:00,52.85,52.88,52.82,52.86,83900.0,43.1389,43.1634,43.1144,43.1471,83900.0
2012-08-08 15:20:00,52.87,52.87,52.83,52.83,61500.0,43.1552,43.1552,43.1226,43.1226,61500.0
2012-08-08 15:25:00,52.83,52.9,52.83,52.84,123200.0,43.1226,43.1797,43.1226,43.1307,123200.0
2012-08-08 15:30:00,52.85,52.85,52.83,52.85,122600.0,43.1389,43.1389,43.1226,43.1389,122600.0
2012-08-08 15:35:00,52.85,52.86,52.83,52.83,89800.0,43.1389,43.1471,43.1226,43.1226,89800.0
2012-08-08 15:40:00,52.84,52.85,52.82,52.83,103500.0,43.1307,43.1389,43.1144,43.1226,103500.0
2012-08-08 15:45:00,52.84,52.84,52.8,52.84,108500.0,43.1307,43.1307,43.0981,43.1307,108500.0
2012-08-08 15:50:00,52.83,52.84,52.69,52.7,180900.0,43.1226,43.1307,43.0083,43.0165,180900.0
2012-08-08 15:55:00,52.69,52.75,52.69,52.75,286100.0,43.0083,43.0573,43.0083,43.0573,286100.0
2012-08-09 09:30:00,52.57,52.79,52.13,52.21,87300.0,42.9104,43.0899,42.5512,42.6165,87300.0
2012-08-09 09:35:00,52.22,52.44,52.2,52.41,59700.0,42.6247,42.8042,42.6083,42.7798,59700.0
2012-08-09 09:40:00,52.42,52.6,52.42,52.56,48600.0,42.7879,42.9348,42.7879,42.9022,48600.0
2012-08-09 09:45:00,52.55,52.67,52.55,52.57,46200.0,42.894,42.992,42.894,42.9104,46200.0
2012-08-09 09:50:00,52.57,52.58,52.4,52.46,78600.0,42.9104,42.9185,42.7716,42.8206,78600.0
2012-08-09 09:55:00,52.46,52.46,52.3,52.37,113300.0,42.8206,42.8206,42.69,42.7471,113300.0
2012-08-09 10:00:00,52.36,52.56,52.32,52.49,99000.0,42.7389,42.9022,42.7063,42.8451,99000.0
2012-08-09 10:05:00,52.48,52.57,52.43,52.45,49200.0,42.8369,42.9104,42.7961,42.8124,49200.0
2012-08-09 10:10:00,52.45,52.5,52.41,52.41,65300.0,42.8124,42.8532,42.7798,42.7798,65300.0
2012-08-09 10:15:00,52.41,52.44,52.37,52.4,47700.0,42.7798,42.8042,42.7471,42.7716,47700.0
2012-08-09 10:20:00,52.4,52.44,52.27,52.28,67500.0,42.7716,42.8042,42.6655,42.6736,67500.0
2012-08-09 10:25:00,52.28,52.29,52.2,52.24,60500.0,42.6736,42.6818,42.6083,42.641,60500.0
2012-08-09 10:30:00,52.26,52.29,52.21,52.24,64200.0,42.6573,42.6818,42.6165,42.641,64200.0
2012-08-09 10:35:00,52.23,52.28,52.19,52.23,52400.0,42.6328,42.6736,42.6002,42.6328,52400.0
2012-08-09 10:40:00,52.24,52.3,52.23,52.28,37300.0,42.641,42.69,42.6328,42.6736,37300.0
2012-08-09 10:45:00,52.28,52.3,52.22,52.25,32800.0,42.6736,42.69,42.6247,42.6492,32800.0
2012-08-09 10:50:00,52.25,52.34,52.22,52.32,35000.0,42.6492,42.7226,42.6247,42.7063,35000.0
2012-08-09 10:55:00,52.33,52.33,52.22,52.24,34500.0,42.7145,42.7145,42.6247,42.641,34500.0
2012-08-09 11:00:00,52.23,52.26,52.11,52.17,58600.0,42.6328,42.6573,42.5349,42.5839,58600.0
2012-08-09 11:05:00,52.17,52.18,51.98,52.04,109300.0,42.5839,42.592,42.4288,42.4777,109300.0
2012-08-09 11:10:00,52.04,52.15,52.01,52.14,46500.0,42.4777,42.5675,42.4533,42.5594,46500.0
2012-08-09 11:15:00,52.14,52.19,52.12,52.16,31800.0,42.5594,42.6002,42.543,42.5757,31800.0
2012-08-09 11:20:00,52.16,52.29,52.16,52.25,36700.0,42.5757,42.6818,42.5757,42.6492,36700.0
2012-08-09 11:25:00,52.26,52.26,52.15,52.17,37300.0,42.6573,42.6573,42.5675,42.5839,37300.0
2012-08-09 11:30:00,52.16,52.23,52.16,52.18,21300.0,42.5757,42.6328,42.5757,42.592,21300.0
2012-08-09 11:35:00,52.18,52.18,52.14,52.15,23900.0,42.592,42.592,42.5594,42.5675,23900.0
2012-08-09 11:40:00,52.14,52.15,52.07,52.09,28900.0,42.5594,42.5675,42.5022,42.5186,28900.0
2012-08-09 11:45:00,52.09,52.1,52.02,52.02,26900.0,42.5186,42.5267,42.4614,42.4614,26900.0
2012-08-09 11:50:00,52.03,52.06,52.0,52.0,23800.0,42.4696,42.4941,42.4451,42.4451,23800.0
2012-08-09 11:55:00,52.0,52.11,52.0,52.1,54700.0,42.4451,42.5349,42.4451,42.5267,54700.0
2012-08-09 12:00:00,52.11,52.17,52.1,52.16,23300.0,42.5349,42.5839,42.5267,42.5757,23300.0
2012-08-09 12:05:00,52.14,52.16,52.09,52.15,33600.0,42.5594,42.5757,42.5186,42.5675,33600.0
2012-08-09 12:10:00,52.15,52.17,52.08,52.09,34800.0,42.5675,42.5839,42.5104,42.5186,34800.0
2012-08-09 12:15:00,52.1,52.14,52.1,52.11,35300.0,42.5267,42.5594,42.5267,42.5349,35300.0
2012-08-09 12:20:00,52.1,52.11,52.07,52.1,26800.0,42.5267,42.5349,42.5022,42.5267,26800.0
2012-08-09 12:25:00,52.09,52.1,52.02,52.04,55800.0,42.5186,42.5267,42.4614,42.4777,55800.0
2012-08-09 12:30:00,52.03,52.05,51.99,52.03,34800.0,42.4696,42.4859,42.4369,42.4696,34800.0
2012-08-09 12:35:00,52.03,52.06,52.03,52.04,23800.0,42.4696,42.4941,42.4696,42.4777,23800.0
2012-08-09 12:40:00,52.04,52.08,52.03,52.04,44100.0,42.4777,42.5104,42.4696,42.4777,44100.0
2012-08-09 12:45:00,52.04,52.05,51.99,51.99,35100.0,42.4777,42.4859,42.4369,42.4369,35100.0
2012-08-09 12:50:00,52.0,52.05,51.98,52.05,49600.0,42.4451,42.4859,42.4288,42.4859,49600.0
2012-08-09 12:55:00,52.05,52.05,52.04,52.05,29200.0,42.4859,42.4859,42.4777,42.4859,29200.0
2012-08-09 13:00:00,52.05,52.09,51.99,52.02,75000.0,42.4859,42.5186,42.4369,42.4614,75000.0
2012-08-09 13:05:00,52.03,52.05,52.0,52.01,32500.0,42.4696,42.4859,42.4451,42.4533,32500.0
2012-08-09 13:10:00,52.01,52.01,51.96,51.96,42000.0,42.4533,42.4533,42.4124,42.4124,42000.0
2012-08-09 13:15:00,51.97,51.99,51.93,51.94,35000.0,42.4206,42.4369,42.388,42.3961,35000.0
2012-08-09 13:20:00,51.93,51.93,51.82,51.83,81100.0,42.388,42.388,42.2982,42.3063,81100.0
2012-08-09 13:25:00,51.83,51.87,51.81,51.83,41800.0,42.3063,42.339,42.29,42.3063,41800.0
2012-08-09 13:30:00,51.83,51.87,51.77,51.77,67400.0,42.3063,42.339,42.2574,42.2574,67400.0
2012-08-09 13:35:00,51.77,51.79,51.76,51.76,54400.0,42.2574,42.2737,42.2492,42.2492,54400.0
2012-08-09 13:40:00,51.76,51.78,51.73,51.75,49600.0,42.2492,42.2655,42.2247,42.241,49600.0
2012-08-09 13:45:00,51.74,51.77,51.69,51.73,62700.0,42.2329,42.2574,42.1921,42.2247,62700.0
2012-08-09 13:50:00,51.73,51.84,51.71,51.84,37200.0,42.2247,42.3145,42.2084,42.3145,37200.0
2012-08-09 13:55:00,51.83,51.87,51.78,51.82,39900.0,42.3063,42.339,42.2655,42.2982,39900.0
2012-08-09 14:00:00,51.83,51.89,51.79,51.82,60400.0,42.3063,42.3553,42.2737,42.2982,60400.0
2012-08-09 14:05:00,51.82,51.88,51.8,51.87,49300.0,42.2982,42.3471,42.2818,42.339,49300.0
2012-08-09 14:10:00,51.88,51.89,51.82,51.83,65300.0,42.3471,42.3553,42.2982,42.3063,65300.0
2012-08-09 14:15:00,51.82,51.89,51.8,51.85,59400.0,42.2982,42.3553,42.2818,42.3227,59400.0
2012-08-09 14:20:00,51.85,51.96,51.85,51.91,33500.0,42.3227,42.4124,42.3227,42.3716,33500.0
2012-08-09 14:25:00,51.92,51.96,51.91,51.96,32700.0,42.3798,42.4124,42.3716,42.4124,32700.0
2012-08-09 14:30:00,51.96,51.99,51.92,51.98,38000.0,42.4124,42.4369,42.3798,42.4288,38000.0
2012-08-09 14:35:00,51.99,52.03,51.91,51.95,66900.0,42.4369,42.4696,42.3716,42.4043,66900.0
2012-08-09 14:40:00,51.96,52.0,51.95,51.96,38000.0,42.4124,42.4451,42.4043,42.4124,38000.0
2012-08-09 14:45:00,51.96,51.98,51.94,51.98,37900.0,42.4124,42.4288,42.3961,42.4288,37900.0
2012-08-09 14:50:00,51.98,52.06,51.98,52.06,35500.0,42.4288,42.4941,42.4288,42.4941,35500.0
2012-08-09 14:55:00,52.07,52.11,52.07,52.08,47900.0,42.5022,42.5349,42.5022,42.5104,47900.0
2012-08-09 15:00:00,52.08,52.1,52.03,52.03,59800.0,42.5104,42.5267,42.4696,42.4696,59800.0
2012-08-09 15:05:00,52.02,52.05,52.01,52.03,42900.0,42.4614,42.4859,42.4533,42.4696,42900.0
2012-08-09 15:10:00,52.02,52.11,52.02,52.11,58200.0,42.4614,42.5349,42.4614,42.5349,58200.0
2012-08-09 15:15:00,52.12,52.15,52.07,52.13,48500.0,42.543,42.5675,42.5022,42.5512,48500.0
2012-08-09 15:20:00,52.13,52.13,52.03,52.09,60600.0,42.5512,42.5512,42.4696,42.5186,60600.0
2012-08-09 15:25:00,52.09,52.11,52.02,52.05,68500.0,42.5186,42.5349,42.4614,42.4859,68500.0
2012-08-09 15:30:00,52.06,52.09,51.99,52.01,81100.0,42.4941,42.5186,42.4369,42.4533,81100.0
2012-08-09 15:35:00,52.01,52.1,52.01,52.1,120700.0,42.4533,42.5267,42.4533,42.5267,120700.0
2012-08-09 15:40:00,52.1,52.11,52.06,52.1,105200.0,42.5267,42.5349,42.4941,42.5267,105200.0
2012-08-09 15:45:00,52.11,52.12,52.03,52.06,165900.0,42.5349,42.543,42.4696,42.4941,165900.0
2012-08-09 15:50:00,52.06,52.06,51.95,51.98,211700.0,42.4941,42.4941,42.4043,42.4288,211700.0
2012-08-09 15:55:00,51.98,52.0,51.96,52.0,210100.0,42.4288,42.4451,42.4124,42.4451,210100.0
2012-08-10 09:30:00,51.84,52.11,51.78,51.92,87700.0,42.3145,42.5349,42.2655,42.3798,87700.0
2012-08-10 09:35:00,51.92,51.98,51.85,51.9,59700.0,42.3798,42.4288,42.3227,42.3635,59700.0
2012-08-10 09:40:00,51.92,52.04,51.92,51.99,58300.0,42.3798,42.4777,42.3798,42.4369,58300.0
2012-08-10 09:45:00,51.99,52.01,51.92,51.97,55300.0,42.4369,42.4533,42.3798,42.4206,55300.0
2012-08-10 09:50:00,51.95,51.96,51.79,51.88,77200.0,42.4043,42.4124,42.2737,42.3471,77200.0
2012-08-10 09:55:00,51.86,51.9,51.77,51.86,58100.0,42.3308,42.3635,42.2574,42.3308,58100.0
2012-08-10 10:00:00,51.86,51.88,51.79,51.82,88500.0,42.3308,42.3471,42.2737,42.2982,88500.0
2012-08-10 10:05:00,51.81,51.84,51.78,51.84,42800.0,42.29,42.3145,42.2655,42.3145,42800.0
2012-08-10 10:10:00,51.84,52.0,51.84,51.88,75200.0,42.3145,42.4451,42.3145,42.3471,75200.0
2012-08-10 10:15:00,51.87,51.94,51.79,51.81,123200.0,42.339,42.3961,42.2737,42.29,123200.0
2012-08-10 10:20:00,51.8,51.8,51.7,51.76,82100.0,42.2818,42.2818,42.2002,42.2492,82100.0
2012-08-10 10:25:00,51.75,51.8,51.72,51.76,44400.0,42.241,42.2818,42.2165,42.2492,44400.0
2012-08-10 10:30:00,51.76,51.81,51.74,51.8,87600.0,42.2492,42.29,42.2329,42.2818,87600.0
2012-08-10 10:35:00,51.79,51.89,51.78,51.88,195000.0,42.2737,42.3553,42.2655,42.3471,195000.0
2012-08-10 10:40:00,51.88,51.9,51.82,51.88,62900.0,42.3471,42.3635,42.2982,42.3471,62900.0
2012-08-10 10:45:00,51.88,51.98,51.88,51.93,103400.0,42.3471,42.4288,42.3471,42.388,103400.0
2012-08-10 10:50:00,51.93,51.95,51.87,51.9,62800.0,42.388,42.4043,42.339,42.3635,62800.0
2012-08-10 10:55:00,51.89,51.9,51.84,51.9,143600.0,42.3553,42.3635,42.3145,42.3635,143600.0
2012-08-10 11:00:00,51.9,51.93,51.74,51.74,67700.0,42.3635,42.388,42.2329,42.2329,67700.0
2012-08-10 11:05:00,51.75,51.86,51.72,51.86,62500.0,42.241,42.3308,42.2165,42.3308,62500.0
2012-08-10 11:10:00,51.86,51.87,51.82,51.86,41100.0,42.3308,42.339,42.2982,42.3308,41100.0
2012-08-10 11:15:00,51.87,51.92,51.86,51.87,30200.0,42.339,42.3798,42.3308,42.339,30200.0
2012-08-10 11:20:00,51.88,51.95,51.87,51.89,75600.0,42.3471,42.4043,42.339,42.3553,75600.0
2012-08-10 11:25:00,51.89,51.92,51.88,51.89,39800.0,42.3553,42.3798,42.3471,42.3553,39800.0
2012-08-10 11:30:00,51.89,51.91,51.85,51.9,53400.0,42.3553,42.3716,42.3227,42.3635,53400.0
2012-08-10 11:35:00,51.88,51.93,51.87,51.88,59000.0,42.3471,42.388,42.339,42.3471,59000.0
2012-08-10 11:40:00,51.88,51.89,51.82,51.83,32300.0,42.3471,42.3553,42.2982,42.3063,32300.0
2012-08-10 11:45:00,51.82,51.84,51.79,51.8,42100.0,42.2982,42.3145,42.2737,42.2818,42100.0
2012-08-10 11:50:00,51.8,51.92,51.79,51.87,30700.0,42.2818,42.3798,42.2737,42.339,30700.0
2012-08-10 11:55:00,51.88,51.95,51.85,51.91,40600.0,42.3471,42.4043,42.3227,42.3716,40600.0
2012-08-10 12:00:00,51.91,51.93,51.87,51.88,24500.0,42.3716,42.388,42.339,42.3471,24500.0
2012-08-10 12:05:00,51.89,51.9,51.86,51.88,37800.0,42.3553,42.3635,42.3308,42.3471,37800.0
2012-08-10 12:10:00,51.88,51.9,51.85,51.85,22000.0,42.3471,42.3635,42.3227,42.3227,22000.0
2012-08-10 12:15:00,51.85,51.93,51.85,51.93,23000.0,42.3227,42.388,42.3227,42.388,23000.0
2012-08-10 12:20:00,51.93,51.96,51.89,51.94,143900.0,42.388,42.4124,42.3553,42.3961,143900.0
2012-08-10 12:25:00,51.95,51.96,51.94,51.96,11800.0,42.4043,42.4124,42.3961,42.4124,11800.0
2012-08-10 12:30:00,51.95,51.96,51.94,51.96,27200.0,42.4043,42.4124,42.3961,42.4124,27200.0
2012-08-10 12:35:00,51.96,51.97,51.94,51.94,22100.0,42.4124,42.4206,42.3961,42.3961,22100.0
2012-08-10 12:40:00,51.95,51.95,51.92,51.92,34600.0,42.4043,42.4043,42.3798,42.3798,34600.0
2012-08-10 12:45:00,51.92,51.93,51.88,51.88,31300.0,42.3798,42.388,42.3471,42.3471,31300.0
2012-08-10 12:50:00,51.88,51.91,51.88,51.9,21600.0,42.3471,42.3716,42.3471,42.3635,21600.0
2012-08-10 12:55:00,51.9,51.91,51.87,51.89,39300.0,42.3635,42.3716,42.339,42.3553,39300.0
2012-08-10 13:00:00,51.89,51.9,51.87,51.89,14600.0,42.3553,42.3635,42.339,42.3553,14600.0
2012-08-10 13:05:00,51.9,51.9,51.87,51.9,31900.0,42.3635,42.3635,42.339,42.3635,31900.0
2012-08-10 13:10:00,51.9,51.93,51.84,51.88,58700.0,42.3635,42.388,42.3145,42.3471,58700.0
2012-08-10 13:15:00,51.88,51.9,51.85,51.9,119700.0,42.3471,42.3635,42.3227,42.3635,119700.0
2012-08-10 13:20:00,51.9,51.92,51.9,51.91,20900.0,42.3635,42.3798,42.3635,42.3716,20900.0
2012-08-10 13:25:00,51.92,51.92,51.89,51.9,25500.0,42.3798,42.3798,42.3553,42.3635,25500.0
2012-08-10 13:30:00,51.9,51.9,51.86,51.86,45000.0,42.3635,42.3635,42.3308,42.3308,45000.0
2012-08-10 13:35:00,51.87,51.87,51.83,51.86,55000.0,42.339,42.339,42.3063,42.3308,55000.0
2012-08-10 13:40:00,51.85,51.89,51.83,51.88,39500.0,42.3227,42.3553,42.3063,42.3471,39500.0
2012-08-10 13:45:00,51.88,51.91,51.88,51.89,29000.0,42.3471,42.3716,42.3471,42.3553,29000.0
2012-08-10 13:50:00,51.9,51.9,51.84,51.85,28500.0,42.3635,42.3635,42.3145,42.3227,28500.0
2012-08-10 13:55:00,51.86,51.86,51.81,51.85,28400.0,42.3308,42.3308,42.29,42.3227,28400.0
2012-08-10 14:00:00,51.85,51.86,51.84,51.86,26800.0,42.3227,42.3308,42.3145,42.3308,26800.0
2012-08-10 14:05:00,51.86,51.86,51.81,51.84,54900.0,42.3308,42.3308,42.29,42.3145,54900.0
2012-08-10 14:10:00,51.84,51.84,51.79,51.79,34300.0,42.3145,42.3145,42.2737,42.2737,34300.0
2012-08-10 14:15:00,51.8,51.81,51.78,51.79,43700.0,42.2818,42.29,42.2655,42.2737,43700.0
2012-08-10 14:20:00,51.79,51.83,51.78,51.83,19500.0,42.2737,42.3063,42.2655,42.3063,19500.0
2012-08-10 14:25:00,51.83,51.83,51.77,51.77,44400.0,42.3063,42.3063,42.2574,42.2574,44400.0
2012-08-10 14:30:00,51.78,51.78,51.75,51.76,41900.0,42.2655,42.2655,42.241,42.2492,41900.0
2012-08-10 14:35:00,51.76,51.8,51.75,51.8,24100.0,42.2492,42.2818,42.241,42.2818,24100.0
2012-08-10 14:40:00,51.8,51.8,51.77,51.77,33900.0,42.2818,42.2818,42.2574,42.2574,33900.0
2012-08-10 14:45:00,51.78,51.83,51.77,51.83,41200.0,42.2655,42.3063,42.2574,42.3063,41200.0
2012-08-10 14:50:00,51.83,51.89,51.83,51.88,36700.0,42.3063,42.3553,42.3063,42.3471,36700.0
2012-08-10 14:55:00,51.88,51.88,51.82,51.84,49000.0,42.3471,42.3471,42.2982,42.3145,49000.0
2012-08-10 15:00:00,51.84,51.89,51.84,51.86,58300.0,42.3145,42.3553,42.3145,42.3308,58300.0
2012-08-10 15:05:00,51.86,51.91,51.84,51.9,37400.0,42.3308,42.3716,42.3145,42.3635,37400.0
2012-08-10 15:10:00,51.91,51.95,51.9,51.95,59200.0,42.3716,42.4043,42.3635,42.4043,59200.0
2012-08-10 15:15:00,51.95,51.99,51.94,51.97,51600.0,42.4043,42.4369,42.3961,42.4206,51600.0
2012-08-10 15:20:00,51.96,52.0,51.96,51.98,204100.0,42.4124,42.4451,42.4124,42.4288,204100.0
2012-08-10 15:25:00,51.98,52.01,51.98,52.0,95900.0,42.4288,42.4533,42.4288,42.4451,95900.0
2012-08-10 15:30:00,52.0,52.0,51.92,51.93,95700.0,42.4451,42.4451,42.3798,42.388,95700.0
2012-08-10 15:35:00,51.93,51.93,51.89,51.89,101600.0,42.388,42.388,42.3553,42.3553,101600.0
2012-08-10 15:40:00,51.9,51.93,51.89,51.93,148000.0,42.3635,42.388,42.3553,42.388,148000.0
2012-08-10 15:45:00,51.93,51.98,51.92,51.95,178100.0,42.388,42.4288,42.3798,42.4043,178100.0
2012-08-10 15:50:00,51.96,51.96,51.89,51.9,166800.0,42.4124,42.4124,42.3553,42.3635,166800.0
2012-08-10 15:55:00,51.9,51.91,51.88,51.88,295600.0,42.3635,42.3716,42.3471,42.3471,295600.0
2012-08-13 09:30:00,51.64,51.86,51.58,51.79,84600.0,42.1512,42.3308,42.1023,42.2737,84600.0
2012-08-13 09:35:00,51.79,51.82,51.6,51.69,79900.0,42.2737,42.2982,42.1186,42.1921,79900.0
2012-08-13 09:40:00,51.7,51.78,51.66,51.68,74400.0,42.2002,42.2655,42.1676,42.1839,74400.0
2012-08-13 09:45:00,51.71,51.75,51.6,51.67,58900.0,42.2084,42.241,42.1186,42.1757,58900.0
2012-08-13 09:50:00,51.66,51.74,51.64,51.69,57000.0,42.1676,42.2329,42.1512,42.1921,57000.0
2012-08-13 09:55:00,51.7,51.75,51.66,51.71,60000.0,42.2002,42.241,42.1676,42.2084,60000.0
2012-08-13 10:00:00,51.71,51.77,51.67,51.77,86400.0,42.2084,42.2574,42.1757,42.2574,86400.0
2012-08-13 10:05:00,51.77,51.77,51.62,51.63,51100.0,42.2574,42.2574,42.1349,42.1431,51100.0
2012-08-13 10:10:00,51.63,51.63,51.55,51.57,55400.0,42.1431,42.1431,42.0778,42.0941,55400.0
2012-08-13 10:15:00,51.57,51.59,51.51,51.58,51200.0,42.0941,42.1104,42.0451,42.1023,51200.0
2012-08-13 10:20:00,51.58,51.58,51.45,51.46,88500.0,42.1023,42.1023,41.9962,42.0043,88500.0
2012-08-13 10:25:00,51.46,51.53,51.44,51.52,68600.0,42.0043,42.0615,41.988,42.0533,68600.0
2012-08-13 10:30:00,51.52,51.53,51.41,51.43,67500.0,42.0533,42.0615,41.9635,41.9798,67500.0
2012-08-13 10:35:00,51.43,51.45,51.42,51.45,39100.0,41.9798,41.9962,41.9717,41.9962,39100.0
2012-08-13 10:40:00,51.45,51.62,51.44,51.61,57800.0,41.9962,42.1349,41.988,42.1268,57800.0
2012-08-13 10:45:00,51.61,51.61,51.52,51.55,54900.0,42.1268,42.1268,42.0533,42.0778,54900.0
2012-08-13 10:50:00,51.55,51.55,51.46,51.48,52800.0,42.0778,42.0778,42.0043,42.0206,52800.0
2012-08-13 10:55:00,51.48,51.62,51.45,51.54,67900.0,42.0206,42.1349,41.9962,42.0696,67900.0
2012-08-13 11:00:00,51.54,51.61,51.54,51.57,46200.0,42.0696,42.1268,42.0696,42.0941,46200.0
2012-08-13 11:05:00,51.56,51.58,51.52,51.58,38600.0,42.0859,42.1023,42.0533,42.1023,38600.0
2012-08-13 11:10:00,51.58,51.62,51.56,51.62,77100.0,42.1023,42.1349,42.0859,42.1349,77100.0
2012-08-13 11:15:00,51.62,51.62,51.55,51.57,26300.0,42.1349,42.1349,42.0778,42.0941,26300.0
2012-08-13 11:20:00,51.57,51.61,51.55,51.57,22900.0,42.0941,42.1268,42.0778,42.0941,22900.0
2012-08-13 11:25:00,51.56,51.58,51.55,51.55,42100.0,42.0859,42.1023,42.0778,42.0778,42100.0
2012-08-13 11:30:00,51.55,51.57,51.52,51.52,29400.0,42.0778,42.0941,42.0533,42.0533,29400.0
2012-08-13 11:35:00,51.52,51.65,51.51,51.64,54300.0,42.0533,42.1594,42.0451,42.1512,54300.0
2012-08-13 11:40:00,51.64,51.64,51.59,51.59,19900.0,42.1512,42.1512,42.1104,42.1104,19900.0
2012-08-13 11:45:00,51.6,51.71,51.6,51.67,87500.0,42.1186,42.2084,42.1186,42.1757,87500.0
2012-08-13 11:50:00,51.66,51.69,51.62,51.66,61100.0,42.1676,42.1921,42.1349,42.1676,61100.0
2012-08-13 11:55:00,51.65,51.73,51.65,51.73,27400.0,42.1594,42.2247,42.1594,42.2247,27400.0
2012-08-13 12:00:00,51.73,51.77,51.72,51.75,26400.0,42.2247,42.2574,42.2165,42.241,26400.0
2012-08-13 12:05:00,51.73,51.74,51.69,51.7,18600.0,42.2247,42.2329,42.1921,42.2002,18600.0
2012-08-13 12:10:00,51.69,51.72,51.67,51.67,38900.0,42.1921,42.2165,42.1757,42.1757,38900.0
2012-08-13 12:15:00,51.68,51.7,51.64,51.64,23300.0,42.1839,42.2002,42.1512,42.1512,23300.0
2012-08-13 12:20:00,51.65,51.65,51.57,51.58,13900.0,42.1594,42.1594,42.0941,42.1023,13900.0
2012-08-13 12:25:00,51.57,51.57,51.5,51.52,44900.0,42.0941,42.0941,42.037,42.0533,44900.0
2012-08-13 12:30:00,51.52,51.63,51.52,51.57,29900.0,42.0533,42.1431,42.0533,42.0941,29900.0
2012-08-13 12:35:00,51.57,51.6,51.56,51.59,25000.0,42.0941,42.1186,42.0859,42.1104,25000.0
2012-08-13 12:40:00,51.59,51.63,51.58,51.62,24000.0,42.1104,42.1431,42.1023,42.1349,24000.0
2012-08-13 12:45:00,51.62,51.67,51.62,51.67,21200.0,42.1349,42.1757,42.1349,42.1757,21200.0
2012-08-13 12:50:00,51.66,51.71,51.66,51.69,30000.0,42.1676,42.2084,42.1676,42.1921,30000.0
2012-08-13 12:55:00,51.7,51.72,51.69,51.7,56900.0,42.2002,42.2165,42.1921,42.2002,56900.0
2012-08-13 13:00:00,51.7,51.72,51.69,51.71,50900.0,42.2002,42.2165,42.1921,42.2084,50900.0
2012-08-13 13:05:00,51.71,51.72,51.69,51.72,20700.0,42.2084,42.2165,42.1921,42.2165,20700.0
2012-08-13 13:10:00,51.72,51.72,51.71,51.71,21000.0,42.2165,42.2165,42.2084,42.2084,21000.0
2012-08-13 13:15:00,51.71,51.72,51.69,51.7,47700.0,42.2084,42.2165,42.1921,42.2002,47700.0
2012-08-13 13:20:00,51.7,51.72,51.67,51.71,32200.0,42.2002,42.2165,42.1757,42.2084,32200.0
2012-08-13 13:25:00,51.71,51.71,51.69,51.69,23800.0,42.2084,42.2084,42.1921,42.1921,23800.0
2012-08-13 13:30:00,51.7,51.72,51.69,51.7,24300.0,42.2002,42.2165,42.1921,42.2002,24300.0
2012-08-13 13:35:00,51.69,51.7,51.69,51.7,38300.0,42.1921,42.2002,42.1921,42.2002,38300.0
2012-08-13 13:40:00,51.69,51.71,51.69,51.71,38500.0,42.1921,42.2084,42.1921,42.2084,38500.0
2012-08-13 13:45:00,51.71,51.72,51.69,51.7,44400.0,42.2084,42.2165,42.1921,42.2002,44400.0
2012-08-13 13:50:00,51.7,51.71,51.69,51.7,34800.0,42.2002,42.2084,42.1921,42.2002,34800.0
2012-08-13 13:55:00,51.7,51.73,51.7,51.73,29000.0,42.2002,42.2247,42.2002,42.2247,29000.0
2012-08-13 14:00:00,51.73,51.73,51.71,51.71,31500.0,42.2247,42.2247,42.2084,42.2084,31500.0
2012-08-13 14:05:00,51.72,51.75,51.71,51.73,31200.0,42.2165,42.241,42.2084,42.2247,31200.0
2012-08-13 14:10:00,51.74,51.76,51.73,51.75,42100.0,42.2329,42.2492,42.2247,42.241,42100.0
2012-08-13 14:15:00,51.76,51.76,51.73,51.76,27800.0,42.2492,42.2492,42.2247,42.2492,27800.0
2012-08-13 14:20:00,51.76,51.82,51.75,51.82,45200.0,42.2492,42.2982,42.241,42.2982,45200.0
2012-08-13 14:25:00,51.82,51.83,51.79,51.83,103600.0,42.2982,42.3063,42.2737,42.3063,103600.0
2012-08-13 14:30:00,51.82,51.92,51.82,51.92,56800.0,42.2982,42.3798,42.2982,42.3798,56800.0
2012-08-13 14:35:00,51.91,52.0,51.91,51.99,55900.0,42.3716,42.4451,42.3716,42.4369,55900.0
2012-08-13 14:40:00,51.99,52.0,51.9,51.91,35500.0,42.4369,42.4451,42.3635,42.3716,35500.0
2012-08-13 14:45:00,51.91,51.91,51.88,51.9,38300.0,42.3716,42.3716,42.3471,42.3635,38300.0
2012-08-13 14:50:00,51.91,51.93,51.88,51.92,53600.0,42.3716,42.388,42.3471,42.3798,53600.0
2012-08-13 14:55:00,51.92,51.94,51.89,51.9,68200.0,42.3798,42.3961,42.3553,42.3635,68200.0
2012-08-13 15:00:00,51.91,51.95,51.9,51.95,37200.0,42.3716,42.4043,42.3635,42.4043,37200.0
2012-08-13 15:05:00,51.94,51.95,51.89,51.9,43600.0,42.3961,42.4043,42.3553,42.3635,43600.0
2012-08-13 15:10:00,51.89,51.92,51.88,51.91,33700.0,42.3553,42.3798,42.3471,42.3716,33700.0
2012-08-13 15:15:00,51.91,51.91,51.88,51.89,56800.0,42.3716,42.3716,42.3471,42.3553,56800.0
2012-08-13 15:20:00,51.89,51.91,51.87,51.91,43100.0,42.3553,42.3716,42.339,42.3716,43100.0
2012-08-13 15:25:00,51.9,51.91,51.86,51.87,39600.0,42.3635,42.3716,42.3308,42.339,39600.0
2012-08-13 15:30:00,51.86,51.89,51.85,51.85,47800.0,42.3308,42.3553,42.3227,42.3227,47800.0
2012-08-13 15:35:00,51.86,51.92,51.84,51.89,57500.0,42.3308,42.3798,42.3145,42.3553,57500.0
2012-08-13 15:40:00,51.9,51.91,51.86,51.9,85300.0,42.3635,42.3716,42.3308,42.3635,85300.0
2012-08-13 15:45:00,51.9,51.92,51.87,51.89,103400.0,42.3635,42.3798,42.339,42.3553,103400.0
2012-08-13 15:50:00,51.88,51.91,51.82,51.87,131300.0,42.3471,42.3716,42.2982,42.339,131300.0
2012-08-13 15:55:00,51.87,51.92,51.84,51.92,182700.0,42.339,42.3798,42.3145,42.3798,182700.0
2012-08-14 09:30:00,52.19,52.2,52.0,52.03,62800.0,42.6002,42.6083,42.4451,42.4696,62800.0
2012-08-14 09:35:00,52.06,52.1,51.93,52.01,36000.0,42.4941,42.5267,42.388,42.4533,36000.0
2012-08-14 09:40:00,52.01,52.11,51.95,52.08,31600.0,42.4533,42.5349,42.4043,42.5104,31600.0
2012-08-14 09:45:00,52.09,52.15,52.0,52.12,46400.0,42.5186,42.5675,42.4451,42.543,46400.0
2012-08-14 09:50:00,52.12,52.13,52.01,52.01,31300.0,42.543,42.5512,42.4533,42.4533,31300.0
2012-08-14 09:55:00,52.01,52.1,51.94,52.09,36300.0,42.4533,42.5267,42.3961,42.5186,36300.0
2012-08-14 10:00:00,52.08,52.12,52.01,52.02,47500.0,42.5104,42.543,42.4533,42.4614,47500.0
2012-08-14 10:05:00,52.02,52.05,51.96,51.99,42500.0,42.4614,42.4859,42.4124,42.4369,42500.0
2012-08-14 10:10:00,51.98,52.15,51.98,52.15,38500.0,42.4288,42.5675,42.4288,42.5675,38500.0
2012-08-14 10:15:00,52.14,52.23,52.14,52.23,65900.0,42.5594,42.6328,42.5594,42.6328,65900.0
2012-08-14 10:20:00,52.23,52.23,52.13,52.15,76700.0,42.6328,42.6328,42.5512,42.5675,76700.0
2012-08-14 10:25:00,52.15,52.16,52.09,52.1,29000.0,42.5675,42.5757,42.5186,42.5267,29000.0
2012-08-14 10:30:00,52.11,52.11,52.03,52.08,49100.0,42.5349,42.5349,42.4696,42.5104,49100.0
2012-08-14 10:35:00,52.08,52.09,52.0,52.07,51100.0,42.5104,42.5186,42.4451,42.5022,51100.0
2012-08-14 10:40:00,52.07,52.15,52.01,52.15,43900.0,42.5022,42.5675,42.4533,42.5675,43900.0
2012-08-14 10:45:00,52.15,52.18,52.06,52.07,64000.0,42.5675,42.592,42.4941,42.5022,64000.0
2012-08-14 10:50:00,52.1,52.16,52.08,52.14,27200.0,42.5267,42.5757,42.5104,42.5594,27200.0
2012-08-14 10:55:00,52.13,52.21,52.1,52.19,42100.0,42.5512,42.6165,42.5267,42.6002,42100.0
2012-08-14 11:00:00,52.18,52.24,52.18,52.24,20800.0,42.592,42.641,42.592,42.641,20800.0
2012-08-14 11:05:00,52.25,52.25,52.22,52.23,22400.0,42.6492,42.6492,42.6247,42.6328,22400.0
2012-08-14 11:10:00,52.23,52.25,52.22,52.22,20200.0,42.6328,42.6492,42.6247,42.6247,20200.0
2012-08-14 11:15:00,52.22,52.26,52.22,52.25,25700.0,42.6247,42.6573,42.6247,42.6492,25700.0
2012-08-14 11:20:00,52.23,52.27,52.2,52.23,43600.0,42.6328,42.6655,42.6083,42.6328,43600.0
2012-08-14 11:25:00,52.23,52.25,52.2,52.21,29300.0,42.6328,42.6492,42.6083,42.6165,29300.0
2012-08-14 11:30:00,52.22,52.23,52.09,52.09,19100.0,42.6247,42.6328,42.5186,42.5186,19100.0
2012-08-14 11:35:00,52.09,52.18,52.05,52.18,80700.0,42.5186,42.592,42.4859,42.592,80700.0
2012-08-14 11:40:00,52.17,52.18,52.11,52.12,30600.0,42.5839,42.592,42.5349,42.543,30600.0
2012-08-14 11:45:00,52.12,52.18,52.12,52.17,25200.0,42.543,42.592,42.543,42.5839,25200.0
2012-08-14 11:50:00,52.17,52.25,52.16,52.25,39500.0,42.5839,42.6492,42.5757,42.6492,39500.0
2012-08-14 11:55:00,52.26,52.26,52.21,52.23,43700.0,42.6573,42.6573,42.6165,42.6328,43700.0
2012-08-14 12:00:00,52.25,52.25,52.2,52.21,16500.0,42.6492,42.6492,42.6083,42.6165,16500.0
2012-08-14 12:05:00,52.21,52.22,52.14,52.14,20200.0,42.6165,42.6247,42.5594,42.5594,20200.0
2012-08-14 12:10:00,52.13,52.14,52.09,52.1,17500.0,42.5512,42.5594,42.5186,42.5267,17500.0
2012-08-14 12:15:00,52.1,52.17,52.1,52.11,20000.0,42.5267,42.5839,42.5267,42.5349,20000.0
2012-08-14 12:20:00,52.11,52.12,52.06,52.1,29800.0,42.5349,42.543,42.4941,42.5267,29800.0
2012-08-14 12:25:00,52.09,52.14,52.09,52.13,13100.0,42.5186,42.5594,42.5186,42.5512,13100.0
2012-08-14 12:30:00,52.13,52.15,52.08,52.09,30800.0,42.5512,42.5675,42.5104,42.5186,30800.0
2012-08-14 12:35:00,52.09,52.12,52.08,52.09,29900.0,42.5186,42.543,42.5104,42.5186,29900.0
2012-08-14 12:40:00,52.08,52.1,52.06,52.1,29700.0,42.5104,42.5267,42.4941,42.5267,29700.0
2012-08-14 12:45:00,52.09,52.14,52.07,52.11,76800.0,42.5186,42.5594,42.5022,42.5349,76800.0
2012-08-14 12:50:00,52.11,52.13,52.07,52.08,59500.0,42.5349,42.5512,42.5022,42.5104,59500.0
2012-08-14 12:55:00,52.09,52.14,52.09,52.13,22300.0,42.5186,42.5594,42.5186,42.5512,22300.0
2012-08-14 13:00:00,52.14,52.18,52.11,52.12,33000.0,42.5594,42.592,42.5349,42.543,33000.0
2012-08-14 13:05:00,52.12,52.12,52.09,52.09,13800.0,42.543,42.543,42.5186,42.5186,13800.0
2012-08-14 13:10:00,52.08,52.12,52.06,52.11,24500.0,42.5104,42.543,42.4941,42.5349,24500.0
2012-08-14 13:15:00,52.1,52.1,52.07,52.07,21500.0,42.5267,42.5267,42.5022,42.5022,21500.0
2012-08-14 13:20:00,52.09,52.11,52.07,52.1,26200.0,42.5186,42.5349,42.5022,42.5267,26200.0
2012-08-14 13:25:00,52.09,52.1,52.05,52.08,29800.0,42.5186,42.5267,42.4859,42.5104,29800.0
2012-08-14 13:30:00,52.08,52.11,52.06,52.1,21500.0,42.5104,42.5349,42.4941,42.5267,21500.0
2012-08-14 13:35:00,52.1,52.1,52.04,52.07,29500.0,42.5267,42.5267,42.4777,42.5022,29500.0
2012-08-14 13:40:00,52.07,52.09,52.07,52.07,21400.0,42.5022,42.5186,42.5022,42.5022,21400.0
2012-08-14 13:45:00,52.07,52.11,52.04,52.1,21200.0,42.5022,42.5349,42.4777,42.5267,21200.0
2012-08-14 13:50:00,52.11,52.12,52.08,52.09,28400.0,42.5349,42.543,42.5104,42.5186,28400.0
2012-08-14 13:55:00,52.09,52.09,52.01,52.02,39100.0,42.5186,42.5186,42.4533,42.4614,39100.0
2012-08-14 14:00:00,52.02,52.08,52.02,52.08,33400.0,42.4614,42.5104,42.4614,42.5104,33400.0
2012-08-14 14:05:00,52.08,52.1,52.07,52.08,25000.0,42.5104,42.5267,42.5022,42.5104,25000.0
2012-08-14 14:10:00,52.09,52.1,51.99,51.99,41000.0,42.5186,42.5267,42.4369,42.4369,41000.0
2012-08-14 14:15:00,52.0,52.03,51.96,52.02,70600.0,42.4451,42.4696,42.4124,42.4614,70600.0
2012-08-14 14:20:00,52.03,52.05,51.97,51.99,80200.0,42.4696,42.4859,42.4206,42.4369,80200.0
2012-08-14 14:25:00,51.99,52.0,51.94,51.95,41300.0,42.4369,42.4451,42.3961,42.4043,41300.0
2012-08-14 14:30:00,51.96,51.98,51.9,51.92,37600.0,42.4124,42.4288,42.3635,42.3798,37600.0
2012-08-14 14:35:00,51.93,51.95,51.87,51.87,34400.0,42.388,42.4043,42.339,42.339,34400.0
2012-08-14 14:40:00,51.87,51.93,51.87,51.9,31700.0,42.339,42.388,42.339,42.3635,31700.0
2012-08-14 14:45:00,51.9,51.95,51.9,51.95,25600.0,42.3635,42.4043,42.3635,42.4043,25600.0
2012-08-14 14:50:00,51.95,51.96,51.93,51.95,23800.0,42.4043,42.4124,42.388,42.4043,23800.0
2012-08-14 14:55:00,51.95,51.98,51.89,51.98,31000.0,42.4043,42.4288,42.3553,42.4288,31000.0
2012-08-14 15:00:00,51.97,51.97,51.95,51.95,20600.0,42.4206,42.4206,42.4043,42.4043,20600.0
2012-08-14 15:05:00,51.96,51.98,51.94,51.95,34300.0,42.4124,42.4288,42.3961,42.4043,34300.0
2012-08-14 15:10:00,51.94,51.95,51.89,51.92,31100.0,42.3961,42.4043,42.3553,42.3798,31100.0
2012-08-14 15:15:00,51.91,51.95,51.91,51.91,44600.0,42.3716,42.4043,42.3716,42.3716,44600.0
2012-08-14 15:20:00,51.91,51.98,51.91,51.95,43500.0,42.3716,42.4288,42.3716,42.4043,43500.0
2012-08-14 15:25:00,51.96,52.0,51.95,51.98,39300.0,42.4124,42.4451,42.4043,42.4288,39300.0
2012-08-14 15:30:00,51.97,51.98,51.91,51.93,57000.0,42.4206,42.4288,42.3716,42.388,57000.0
2012-08-14 15:35:00,51.93,51.94,51.86,51.91,58400.0,42.388,42.3961,42.3308,42.3716,58400.0
2012-08-14 15:40:00,51.9,51.93,51.87,51.89,124200.0,42.3635,42.388,42.339,42.3553,124200.0
2012-08-14 15:45:00,51.89,51.91,51.85,51.89,146000.0,42.3553,42.3716,42.3227,42.3553,146000.0
2012-08-14 15:50:00,51.9,51.92,51.81,51.87,97800.0,42.3635,42.3798,42.29,42.339,97800.0
2012-08-14 15:55:00,51.86,51.96,51.85,51.96,189600.0,42.3308,42.4124,42.3227,42.4124,189600.0
2012-08-15 09:30:00,51.9,52.22,51.81,52.13,93800.0,42.3635,42.6247,42.29,42.5512,93800.0
2012-08-15 09:35:00,52.12,52.12,51.96,52.04,94200.0,42.543,42.543,42.4124,42.4777,94200.0
2012-08-15 09:40:00,52.03,52.34,52.02,52.31,102500.0,42.4696,42.7226,42.4614,42.6981,102500.0
2012-08-15 09:45:00,52.31,52.32,52.17,52.26,96700.0,42.6981,42.7063,42.5839,42.6573,96700.0
2012-08-15 09:50:00,52.25,52.38,52.24,52.34,67200.0,42.6492,42.7553,42.641,42.7226,67200.0
2012-08-15 09:55:00,52.34,52.43,52.33,52.38,60300.0,42.7226,42.7961,42.7145,42.7553,60300.0
2012-08-15 10:00:00,52.38,52.43,52.36,52.37,57600.0,42.7553,42.7961,42.7389,42.7471,57600.0
2012-08-15 10:05:00,52.37,52.43,52.33,52.42,87000.0,42.7471,42.7961,42.7145,42.7879,87000.0
2012-08-15 10:10:00,52.42,52.49,52.41,52.48,91200.0,42.7879,42.8451,42.7798,42.8369,91200.0
2012-08-15 10:15:00,52.49,52.55,52.48,52.53,106200.0,42.8451,42.894,42.8369,42.8777,106200.0
2012-08-15 10:20:00,52.52,52.55,52.38,52.42,68500.0,42.8695,42.894,42.7553,42.7879,68500.0
2012-08-15 10:25:00,52.41,52.49,52.38,52.42,47700.0,42.7798,42.8451,42.7553,42.7879,47700.0
2012-08-15 10:30:00,52.43,52.54,52.43,52.52,47600.0,42.7961,42.8859,42.7961,42.8695,47600.0
2012-08-15 10:35:00,52.52,52.52,52.45,52.52,91200.0,42.8695,42.8695,42.8124,42.8695,91200.0
2012-08-15 10:40:00,52.52,52.52,52.37,52.37,65400.0,42.8695,42.8695,42.7471,42.7471,65400.0
2012-08-15 10:45:00,52.36,52.4,52.34,52.4,49100.0,42.7389,42.7716,42.7226,42.7716,49100.0
2012-08-15 10:50:00,52.4,52.49,52.39,52.47,65700.0,42.7716,42.8451,42.7634,42.8287,65700.0
2012-08-15 10:55:00,52.47,52.52,52.44,52.5,73600.0,42.8287,42.8695,42.8042,42.8532,73600.0
2012-08-15 11:00:00,52.5,52.51,52.43,52.45,69500.0,42.8532,42.8614,42.7961,42.8124,69500.0
2012-08-15 11:05:00,52.45,52.55,52.45,52.52,57700.0,42.8124,42.894,42.8124,42.8695,57700.0
2012-08-15 11:10:00,52.51,52.54,52.51,52.53,54100.0,42.8614,42.8859,42.8614,42.8777,54100.0
2012-08-15 11:15:00,52.52,52.6,52.52,52.6,46700.0,42.8695,42.9348,42.8695,42.9348,46700.0
2012-08-15 11:20:00,52.6,52.65,52.59,52.65,62700.0,42.9348,42.9757,42.9267,42.9757,62700.0
2012-08-15 11:25:00,52.65,52.75,52.64,52.75,100400.0,42.9757,43.0573,42.9675,43.0573,100400.0
2012-08-15 11:30:00,52.75,52.78,52.6,52.61,105000.0,43.0573,43.0818,42.9348,42.943,105000.0
2012-08-15 11:35:00,52.6,52.65,52.57,52.57,40900.0,42.9348,42.9757,42.9104,42.9104,40900.0
2012-08-15 11:40:00,52.58,52.67,52.58,52.64,44200.0,42.9185,42.992,42.9185,42.9675,44200.0
2012-08-15 11:45:00,52.65,52.69,52.65,52.69,36500.0,42.9757,43.0083,42.9757,43.0083,36500.0
2012-08-15 11:50:00,52.69,52.7,52.64,52.65,39300.0,43.0083,43.0165,42.9675,42.9757,39300.0
2012-08-15 11:55:00,52.65,52.7,52.65,52.69,21500.0,42.9757,43.0165,42.9757,43.0083,21500.0
2012-08-15 12:00:00,52.69,52.7,52.66,52.7,26100.0,43.0083,43.0165,42.9838,43.0165,26100.0
2012-08-15 12:05:00,52.71,52.78,52.71,52.78,25600.0,43.0246,43.0818,43.0246,43.0818,25600.0
2012-08-15 12:10:00,52.78,52.79,52.75,52.78,62200.0,43.0818,43.0899,43.0573,43.0818,62200.0
2012-08-15 12:15:00,52.78,52.8,52.77,52.79,45600.0,43.0818,43.0981,43.0736,43.0899,45600.0
2012-08-15 12:20:00,52.79,52.83,52.78,52.83,27700.0,43.0899,43.1226,43.0818,43.1226,27700.0
2012-08-15 12:25:00,52.82,52.82,52.76,52.81,40500.0,43.1144,43.1144,43.0654,43.1063,40500.0
2012-08-15 12:30:00,52.81,52.83,52.8,52.83,27800.0,43.1063,43.1226,43.0981,43.1226,27800.0
2012-08-15 12:35:00,52.83,52.86,52.82,52.86,53000.0,43.1226,43.1471,43.1144,43.1471,53000.0
2012-08-15 12:40:00,52.86,52.87,52.8,52.81,39900.0,43.1471,43.1552,43.0981,43.1063,39900.0
2012-08-15 12:45:00,52.81,52.81,52.7,52.72,43500.0,43.1063,43.1063,43.0165,43.0328,43500.0
2012-08-15 12:50:00,52.72,52.73,52.7,52.72,26900.0,43.0328,43.041,43.0165,43.0328,26900.0
2012-08-15 12:55:00,52.72,52.76,52.71,52.76,21500.0,43.0328,43.0654,43.0246,43.0654,21500.0
2012-08-15 13:00:00,52.76,52.76,52.7,52.71,18400.0,43.0654,43.0654,43.0165,43.0246,18400.0
2012-08-15 13:05:00,52.71,52.71,52.64,52.67,29000.0,43.0246,43.0246,42.9675,42.992,29000.0
2012-08-15 13:10:00,52.67,52.68,52.65,52.66,23400.0,42.992,43.0001,42.9757,42.9838,23400.0
2012-08-15 13:15:00,52.66,52.7,52.66,52.7,16500.0,42.9838,43.0165,42.9838,43.0165,16500.0
2012-08-15 13:20:00,52.7,52.71,52.67,52.68,35900.0,43.0165,43.0246,42.992,43.0001,35900.0
2012-08-15 13:25:00,52.69,52.71,52.68,52.69,30500.0,43.0083,43.0246,43.0001,43.0083,30500.0
2012-08-15 13:30:00,52.69,52.73,52.69,52.72,29200.0,43.0083,43.041,43.0083,43.0328,29200.0
2012-08-15 13:35:00,52.72,52.72,52.7,52.71,31700.0,43.0328,43.0328,43.0165,43.0246,31700.0
2012-08-15 13:40:00,52.71,52.71,52.66,52.71,26900.0,43.0246,43.0246,42.9838,43.0246,26900.0
2012-08-15 13:45:00,52.71,52.71,52.62,52.64,50400.0,43.0246,43.0246,42.9512,42.9675,50400.0
2012-08-15 13:50:00,52.65,52.72,52.65,52.72,29400.0,42.9757,43.0328,42.9757,43.0328,29400.0
2012-08-15 13:55:00,52.71,52.72,52.66,52.67,29700.0,43.0246,43.0328,42.9838,42.992,29700.0
2012-08-15 14:00:00,52.68,52.7,52.62,52.63,36200.0,43.0001,43.0165,42.9512,42.9593,36200.0
2012-08-15 14:05:00,52.63,52.65,52.62,52.63,30500.0,42.9593,42.9757,42.9512,42.9593,30500.0
2012-08-15 14:10:00,52.63,52.68,52.62,52.67,24200.0,42.9593,43.0001,42.9512,42.992,24200.0
2012-08-15 14:15:00,52.68,52.7,52.65,52.69,37600.0,43.0001,43.0165,42.9757,43.0083,37600.0
2012-08-15 14:20:00,52.69,52.71,52.68,52.71,32200.0,43.0083,43.0246,43.0001,43.0246,32200.0
2012-08-15 14:25:00,52.7,52.73,52.68,52.71,53000.0,43.0165,43.041,43.0001,43.0246,53000.0
2012-08-15 14:30:00,52.7,52.74,52.64,52.64,49200.0,43.0165,43.0491,42.9675,42.9675,49200.0
2012-08-15 14:35:00,52.65,52.68,52.65,52.67,24000.0,42.9757,43.0001,42.9757,42.992,24000.0
2012-08-15 14:40:00,52.68,52.75,52.68,52.73,43200.0,43.0001,43.0573,43.0001,43.041,43200.0
2012-08-15 14:45:00,52.74,52.8,52.74,52.78,36000.0,43.0491,43.0981,43.0491,43.0818,36000.0
2012-08-15 14:50:00,52.77,52.79,52.74,52.74,45800.0,43.0736,43.0899,43.0491,43.0491,45800.0
2012-08-15 14:55:00,52.73,52.79,52.72,52.78,24800.0,43.041,43.0899,43.0328,43.0818,24800.0
2012-08-15 15:00:00,52.79,52.8,52.75,52.77,51300.0,43.0899,43.0981,43.0573,43.0736,51300.0
2012-08-15 15:05:00,52.75,52.78,52.74,52.78,49400.0,43.0573,43.0818,43.0491,43.0818,49400.0
2012-08-15 15:10:00,52.78,52.83,52.76,52.8,52600.0,43.0818,43.1226,43.0654,43.0981,52600.0
2012-08-15 15:15:00,52.8,52.86,52.79,52.85,39900.0,43.0981,43.1471,43.0899,43.1389,39900.0
2012-08-15 15:20:00,52.86,52.9,52.85,52.9,56600.0,43.1471,43.1797,43.1389,43.1797,56600.0
2012-08-15 15:25:00,52.9,52.91,52.8,52.85,62700.0,43.1797,43.1879,43.0981,43.1389,62700.0
2012-08-15 15:30:00,52.85,52.87,52.83,52.84,103700.0,43.1389,43.1552,43.1226,43.1307,103700.0
2012-08-15 15:35:00,52.84,52.87,52.75,52.75,97000.0,43.1307,43.1552,43.0573,43.0573,97000.0
2012-08-15 15:40:00,52.75,52.87,52.74,52.86,88200.0,43.0573,43.1552,43.0491,43.1471,88200.0
2012-08-15 15:45:00,52.85,52.86,52.79,52.79,93200.0,43.1389,43.1471,43.0899,43.0899,93200.0
2012-08-15 15:50:00,52.79,52.84,52.76,52.84,138800.0,43.0899,43.1307,43.0654,43.1307,138800.0
2012-08-15 15:55:00,52.83,52.84,52.8,52.83,289400.0,43.1226,43.1307,43.0981,43.1226,289400.0
2012-08-16 09:30:00,52.84,53.04,52.78,52.98,111000.0,43.1307,43.294,43.0818,43.245,111000.0
2012-08-16 09:35:00,52.99,53.23,52.98,53.16,76900.0,43.2532,43.4491,43.245,43.3919,76900.0
2012-08-16 09:40:00,53.15,53.16,52.96,53.0,88000.0,43.3838,43.3919,43.2287,43.2613,88000.0
2012-08-16 09:45:00,53.0,53.01,52.91,52.93,51000.0,43.2613,43.2695,43.1879,43.2042,51000.0
2012-08-16 09:50:00,52.92,53.0,52.84,53.0,73700.0,43.196,43.2613,43.1307,43.2613,73700.0
2012-08-16 09:55:00,53.01,53.11,52.91,53.1,97500.0,43.2695,43.3511,43.1879,43.343,97500.0
2012-08-16 10:00:00,53.07,53.08,52.89,52.9,59900.0,43.3185,43.3266,43.1716,43.1797,59900.0
2012-08-16 10:05:00,52.91,52.96,52.89,52.92,55800.0,43.1879,43.2287,43.1716,43.196,55800.0
2012-08-16 10:10:00,52.93,52.99,52.9,52.98,98700.0,43.2042,43.2532,43.1797,43.245,98700.0
2012-08-16 10:15:00,52.97,52.99,52.94,52.97,45300.0,43.2369,43.2532,43.2124,43.2369,45300.0
2012-08-16 10:20:00,52.98,53.07,52.97,53.06,53100.0,43.245,43.3185,43.2369,43.3103,53100.0
2012-08-16 10:25:00,53.06,53.09,53.05,53.08,52800.0,43.3103,43.3348,43.3022,43.3266,52800.0
2012-08-16 10:30:00,53.07,53.11,52.99,53.09,86100.0,43.3185,43.3511,43.2532,43.3348,86100.0
2012-08-16 10:35:00,53.09,53.18,53.08,53.18,72800.0,43.3348,43.4083,43.3266,43.4083,72800.0
2012-08-16 10:40:00,53.19,53.22,53.15,53.17,65900.0,43.4164,43.4409,43.3838,43.4001,65900.0
2012-08-16 10:45:00,53.17,53.19,53.11,53.13,49200.0,43.4001,43.4164,43.3511,43.3675,49200.0
2012-08-16 10:50:00,53.13,53.16,53.1,53.15,59800.0,43.3675,43.3919,43.343,43.3838,59800.0
2012-08-16 10:55:00,53.16,53.16,53.13,53.15,44900.0,43.3919,43.3919,43.3675,43.3838,44900.0
2012-08-16 11:00:00,53.15,53.15,53.07,53.13,95300.0,43.3838,43.3838,43.3185,43.3675,95300.0
2012-08-16 11:05:00,53.11,53.12,53.04,53.05,46700.0,43.3511,43.3593,43.294,43.3022,46700.0
2012-08-16 11:10:00,53.04,53.1,53.03,53.1,31600.0,43.294,43.343,43.2858,43.343,31600.0
2012-08-16 11:15:00,53.1,53.16,53.09,53.12,59500.0,43.343,43.3919,43.3348,43.3593,59500.0
2012-08-16 11:20:00,53.11,53.18,53.1,53.18,33200.0,43.3511,43.4083,43.343,43.4083,33200.0
2012-08-16 11:25:00,53.18,53.2,53.14,53.2,50500.0,43.4083,43.4246,43.3756,43.4246,50500.0
2012-08-16 11:30:00,53.2,53.22,53.18,53.18,35600.0,43.4246,43.4409,43.4083,43.4083,35600.0
2012-08-16 11:35:00,53.19,53.2,53.11,53.13,53300.0,43.4164,43.4246,43.3511,43.3675,53300.0
2012-08-16 11:40:00,53.14,53.19,53.14,53.19,35700.0,43.3756,43.4164,43.3756,43.4164,35700.0
2012-08-16 11:45:00,53.19,53.22,53.17,53.21,40800.0,43.4164,43.4409,43.4001,43.4328,40800.0
2012-08-16 11:50:00,53.2,53.23,53.18,53.22,65100.0,43.4246,43.4491,43.4083,43.4409,65100.0
2012-08-16 11:55:00,53.22,53.28,53.2,53.26,68800.0,43.4409,43.4899,43.4246,43.4736,68800.0
2012-08-16 12:00:00,53.27,53.33,53.27,53.32,45300.0,43.4817,43.5307,43.4817,43.5225,45300.0
2012-08-16 12:05:00,53.32,53.42,53.31,53.37,146800.0,43.5225,43.6042,43.5144,43.5634,146800.0
2012-08-16 12:10:00,53.37,53.46,53.37,53.46,61300.0,43.5634,43.6368,43.5634,43.6368,61300.0
2012-08-16 12:15:00,53.46,53.53,53.46,53.48,99600.0,43.6368,43.694,43.6368,43.6531,99600.0
2012-08-16 12:20:00,53.48,53.51,53.4,53.41,75100.0,43.6531,43.6776,43.5878,43.596,75100.0
2012-08-16 12:25:00,53.41,53.45,53.4,53.41,34000.0,43.596,43.6287,43.5878,43.596,34000.0
2012-08-16 12:30:00,53.41,53.43,53.36,53.4,32300.0,43.596,43.6123,43.5552,43.5878,32300.0
2012-08-16 12:35:00,53.4,53.41,53.36,53.37,56700.0,43.5878,43.596,43.5552,43.5634,56700.0
2012-08-16 12:40:00,53.37,53.37,53.29,53.35,42600.0,43.5634,43.5634,43.4981,43.547,42600.0
2012-08-16 12:45:00,53.35,53.39,53.31,53.39,40200.0,43.547,43.5797,43.5144,43.5797,40200.0
2012-08-16 12:50:00,53.39,53.46,53.39,53.45,148600.0,43.5797,43.6368,43.5797,43.6287,148600.0
2012-08-16 12:55:00,53.45,53.45,53.38,53.43,51000.0,43.6287,43.6287,43.5715,43.6123,51000.0
2012-08-16 13:00:00,53.42,53.43,53.38,53.39,63300.0,43.6042,43.6123,43.5715,43.5797,63300.0
2012-08-16 13:05:00,53.39,53.43,53.36,53.43,110900.0,43.5797,43.6123,43.5552,43.6123,110900.0
2012-08-16 13:10:00,53.42,53.42,53.38,53.4,168400.0,43.6042,43.6042,43.5715,43.5878,168400.0
2012-08-16 13:15:00,53.41,53.42,53.36,53.39,80900.0,43.596,43.6042,43.5552,43.5797,80900.0
2012-08-16 13:20:00,53.39,53.43,53.38,53.42,22100.0,43.5797,43.6123,43.5715,43.6042,22100.0
2012-08-16 13:25:00,53.41,53.42,53.33,53.34,60200.0,43.596,43.6042,43.5307,43.5389,60200.0
2012-08-16 13:30:00,53.34,53.38,53.33,53.36,41700.0,43.5389,43.5715,43.5307,43.5552,41700.0
2012-08-16 13:35:00,53.36,53.38,53.32,53.36,30300.0,43.5552,43.5715,43.5225,43.5552,30300.0
2012-08-16 13:40:00,53.36,53.36,53.27,53.3,26200.0,43.5552,43.5552,43.4817,43.5062,26200.0
2012-08-16 13:45:00,53.31,53.38,53.29,53.38,56200.0,43.5144,43.5715,43.4981,43.5715,56200.0
2012-08-16 13:50:00,53.37,53.38,53.35,53.37,34000.0,43.5634,43.5715,43.547,43.5634,34000.0
2012-08-16 13:55:00,53.36,53.42,53.36,53.4,49700.0,43.5552,43.6042,43.5552,43.5878,49700.0
2012-08-16 14:00:00,53.41,53.42,53.36,53.4,66400.0,43.596,43.6042,43.5552,43.5878,66400.0
2012-08-16 14:05:00,53.4,53.41,53.33,53.35,100800.0,43.5878,43.596,43.5307,43.547,100800.0
2012-08-16 14:10:00,53.36,53.37,53.3,53.31,50200.0,43.5552,43.5634,43.5062,43.5144,50200.0
2012-08-16 14:15:00,53.31,53.35,53.31,53.34,28900.0,43.5144,43.547,43.5144,43.5389,28900.0
2012-08-16 14:20:00,53.35,53.35,53.3,53.3,44600.0,43.547,43.547,43.5062,43.5062,44600.0
2012-08-16 14:25:00,53.3,53.36,53.3,53.32,44800.0,43.5062,43.5552,43.5062,43.5225,44800.0
2012-08-16 14:30:00,53.33,53.41,53.32,53.41,103000.0,43.5307,43.596,43.5225,43.596,103000.0
2012-08-16 14:35:00,53.41,53.45,53.4,53.45,44000.0,43.596,43.6287,43.5878,43.6287,44000.0
2012-08-16 14:40:00,53.45,53.48,53.42,53.47,37200.0,43.6287,43.6531,43.6042,43.645,37200.0
2012-08-16 14:45:00,53.48,53.48,53.4,53.45,42700.0,43.6531,43.6531,43.5878,43.6287,42700.0
2012-08-16 14:50:00,53.45,53.46,53.39,53.39,35100.0,43.6287,43.6368,43.5797,43.5797,35100.0
2012-08-16 14:55:00,53.39,53.4,53.38,53.39,38100.0,43.5797,43.5878,43.5715,43.5797,38100.0
2012-08-16 15:00:00,53.39,53.4,53.34,53.35,46800.0,43.5797,43.5878,43.5389,43.547,46800.0
2012-08-16 15:05:00,53.36,53.38,53.36,53.37,33200.0,43.5552,43.5715,43.5552,43.5634,33200.0
2012-08-16 15:10:00,53.37,53.37,53.32,53.32,69500.0,43.5634,43.5634,43.5225,43.5225,69500.0
2012-08-16 15:15:00,53.33,53.35,53.32,53.35,45900.0,43.5307,43.547,43.5225,43.547,45900.0
2012-08-16 15:20:00,53.35,53.42,53.34,53.4,54200.0,43.547,43.6042,43.5389,43.5878,54200.0
2012-08-16 15:25:00,53.39,53.5,53.39,53.5,43800.0,43.5797,43.6695,43.5797,43.6695,43800.0
2012-08-16 15:30:00,53.5,53.5,53.39,53.42,114200.0,43.6695,43.6695,43.5797,43.6042,114200.0
2012-08-16 15:35:00,53.42,53.46,53.41,53.44,78500.0,43.6042,43.6368,43.596,43.6205,78500.0
2012-08-16 15:40:00,53.45,53.46,53.38,53.39,129900.0,43.6287,43.6368,43.5715,43.5797,129900.0
2012-08-16 15:45:00,53.38,53.45,53.36,53.44,136000.0,43.5715,43.6287,43.5552,43.6205,136000.0
2012-08-16 15:50:00,53.43,53.44,53.36,53.38,131700.0,43.6123,43.6205,43.5552,43.5715,131700.0
2012-08-16 15:55:00,53.37,53.41,53.36,53.39,211900.0,43.5634,43.596,43.5552,43.5797,211900.0
2012-08-17 09:30:00,53.64,53.64,53.13,53.42,553900.0,43.7837,43.7837,43.3675,43.6042,553900.0
2012-08-17 09:35:00,53.39,53.41,53.14,53.19,129900.0,43.5797,43.596,43.3756,43.4164,129900.0
2012-08-17 09:40:00,53.2,53.23,52.99,53.02,131700.0,43.4246,43.4491,43.2532,43.2777,131700.0
2012-08-17 09:45:00,53.0,53.05,52.89,53.01,47400.0,43.2613,43.3022,43.1716,43.2695,47400.0
2012-08-17 09:50:00,53.0,53.04,52.99,53.04,39600.0,43.2613,43.294,43.2532,43.294,39600.0
2012-08-17 09:55:00,53.04,53.13,53.01,53.11,86600.0,43.294,43.3675,43.2695,43.3511,86600.0
2012-08-17 10:00:00,53.11,53.13,53.05,53.06,51000.0,43.3511,43.3675,43.3022,43.3103,51000.0
2012-08-17 10:05:00,53.07,53.13,53.07,53.13,63800.0,43.3185,43.3675,43.3185,43.3675,63800.0
2012-08-17 10:10:00,53.12,53.13,53.06,53.07,42500.0,43.3593,43.3675,43.3103,43.3185,42500.0
2012-08-17 10:15:00,53.08,53.12,53.06,53.09,67100.0,43.3266,43.3593,43.3103,43.3348,67100.0
2012-08-17 10:20:00,53.09,53.13,53.06,53.1,58500.0,43.3348,43.3675,43.3103,43.343,58500.0
2012-08-17 10:25:00,53.08,53.11,53.07,53.08,63700.0,43.3266,43.3511,43.3185,43.3266,63700.0
2012-08-17 10:30:00,53.07,53.21,53.07,53.21,107400.0,43.3185,43.4328,43.3185,43.4328,107400.0
2012-08-17 10:35:00,53.21,53.23,53.18,53.21,61400.0,43.4328,43.4491,43.4083,43.4328,61400.0
2012-08-17 10:40:00,53.21,53.23,53.19,53.22,40500.0,43.4328,43.4491,43.4164,43.4409,40500.0
2012-08-17 10:45:00,53.22,53.24,53.14,53.15,55700.0,43.4409,43.4572,43.3756,43.3838,55700.0
2012-08-17 10:50:00,53.15,53.21,53.11,53.14,72100.0,43.3838,43.4328,43.3511,43.3756,72100.0
2012-08-17 10:55:00,53.13,53.16,53.06,53.08,60500.0,43.3675,43.3919,43.3103,43.3266,60500.0
2012-08-17 11:00:00,53.08,53.09,53.02,53.02,29600.0,43.3266,43.3348,43.2777,43.2777,29600.0
2012-08-17 11:05:00,53.03,53.04,53.0,53.03,20900.0,43.2858,43.294,43.2613,43.2858,20900.0
2012-08-17 11:10:00,53.04,53.08,53.02,53.05,40000.0,43.294,43.3266,43.2777,43.3022,40000.0
2012-08-17 11:15:00,53.05,53.06,53.01,53.02,21000.0,43.3022,43.3103,43.2695,43.2777,21000.0
2012-08-17 11:20:00,53.02,53.07,53.02,53.05,28700.0,43.2777,43.3185,43.2777,43.3022,28700.0
2012-08-17 11:25:00,53.05,53.08,53.02,53.03,32200.0,43.3022,43.3266,43.2777,43.2858,32200.0
2012-08-17 11:30:00,53.02,53.06,53.01,53.04,34900.0,43.2777,43.3103,43.2695,43.294,34900.0
2012-08-17 11:35:00,53.05,53.09,53.04,53.04,29000.0,43.3022,43.3348,43.294,43.294,29000.0
2012-08-17 11:40:00,53.04,53.06,53.0,53.03,35600.0,43.294,43.3103,43.2613,43.2858,35600.0
2012-08-17 11:45:00,53.03,53.05,53.01,53.05,20700.0,43.2858,43.3022,43.2695,43.3022,20700.0
2012-08-17 11:50:00,53.06,53.1,53.04,53.08,25200.0,43.3103,43.343,43.294,43.3266,25200.0
2012-08-17 11:55:00,53.08,53.1,53.06,53.08,22900.0,43.3266,43.343,43.3103,43.3266,22900.0
2012-08-17 12:00:00,53.07,53.08,53.04,53.07,13700.0,43.3185,43.3266,43.294,43.3185,13700.0
2012-08-17 12:05:00,53.08,53.08,53.03,53.07,55100.0,43.3266,43.3266,43.2858,43.3185,55100.0
2012-08-17 12:10:00,53.07,53.11,53.05,53.11,33500.0,43.3185,43.3511,43.3022,43.3511,33500.0
2012-08-17 12:15:00,53.11,53.13,53.08,53.08,22700.0,43.3511,43.3675,43.3266,43.3266,22700.0
2012-08-17 12:20:00,53.09,53.09,53.05,53.06,14900.0,43.3348,43.3348,43.3022,43.3103,14900.0
2012-08-17 12:25:00,53.07,53.08,53.05,53.06,20000.0,43.3185,43.3266,43.3022,43.3103,20000.0
2012-08-17 12:30:00,53.06,53.09,53.05,53.05,26700.0,43.3103,43.3348,43.3022,43.3022,26700.0
2012-08-17 12:35:00,53.05,53.08,53.03,53.05,27200.0,43.3022,43.3266,43.2858,43.3022,27200.0
2012-08-17 12:40:00,53.04,53.09,53.02,53.06,32000.0,43.294,43.3348,43.2777,43.3103,32000.0
2012-08-17 12:45:00,53.06,53.07,53.03,53.03,13300.0,43.3103,43.3185,43.2858,43.2858,13300.0
2012-08-17 12:50:00,53.02,53.03,53.0,53.0,27000.0,43.2777,43.2858,43.2613,43.2613,27000.0
2012-08-17 12:55:00,53.0,53.04,52.99,53.02,29600.0,43.2613,43.294,43.2532,43.2777,29600.0
2012-08-17 13:00:00,53.02,53.05,53.0,53.04,17100.0,43.2777,43.3022,43.2613,43.294,17100.0
2012-08-17 13:05:00,53.05,53.05,52.96,52.96,52600.0,43.3022,43.3022,43.2287,43.2287,52600.0
2012-08-17 13:10:00,52.96,52.97,52.91,52.91,36600.0,43.2287,43.2369,43.1879,43.1879,36600.0
2012-08-17 13:15:00,52.9,52.94,52.9,52.93,14500.0,43.1797,43.2124,43.1797,43.2042,14500.0
2012-08-17 13:20:00,52.94,52.94,52.88,52.94,39700.0,43.2124,43.2124,43.1634,43.2124,39700.0
2012-08-17 13:25:00,52.93,52.96,52.93,52.95,23900.0,43.2042,43.2287,43.2042,43.2205,23900.0
2012-08-17 13:30:00,52.95,52.98,52.95,52.97,25500.0,43.2205,43.245,43.2205,43.2369,25500.0
2012-08-17 13:35:00,52.97,53.01,52.97,52.99,28500.0,43.2369,43.2695,43.2369,43.2532,28500.0
2012-08-17 13:40:00,52.98,53.01,52.97,52.98,24900.0,43.245,43.2695,43.2369,43.245,24900.0
2012-08-17 13:45:00,52.98,53.0,52.98,52.99,14100.0,43.245,43.2613,43.245,43.2532,14100.0
2012-08-17 13:50:00,52.99,53.0,52.98,53.0,20500.0,43.2532,43.2613,43.245,43.2613,20500.0
2012-08-17 13:55:00,53.0,53.03,52.99,53.03,56600.0,43.2613,43.2858,43.2532,43.2858,56600.0
2012-08-17 14:00:00,53.03,53.05,53.01,53.03,40800.0,43.2858,43.3022,43.2695,43.2858,40800.0
2012-08-17 14:05:00,53.02,53.07,53.02,53.06,47400.0,43.2777,43.3185,43.2777,43.3103,47400.0
2012-08-17 14:10:00,53.06,53.09,53.05,53.09,34100.0,43.3103,43.3348,43.3022,43.3348,34100.0
2012-08-17 14:15:00,53.08,53.1,53.05,53.05,56200.0,43.3266,43.343,43.3022,43.3022,56200.0
2012-08-17 14:20:00,53.05,53.05,53.02,53.05,32300.0,43.3022,43.3022,43.2777,43.3022,32300.0
2012-08-17 14:25:00,53.04,53.06,53.01,53.01,40600.0,43.294,43.3103,43.2695,43.2695,40600.0
2012-08-17 14:30:00,53.02,53.06,53.02,53.04,28800.0,43.2777,43.3103,43.2777,43.294,28800.0
2012-08-17 14:35:00,53.04,53.05,53.01,53.04,28800.0,43.294,43.3022,43.2695,43.294,28800.0
2012-08-17 14:40:00,53.03,53.09,53.03,53.09,36400.0,43.2858,43.3348,43.2858,43.3348,36400.0
2012-08-17 14:45:00,53.09,53.11,53.08,53.08,39900.0,43.3348,43.3511,43.3266,43.3266,39900.0
2012-08-17 14:50:00,53.07,53.09,53.07,53.08,41800.0,43.3185,43.3348,43.3185,43.3266,41800.0
2012-08-17 14:55:00,53.09,53.09,53.05,53.05,47100.0,43.3348,43.3348,43.3022,43.3022,47100.0
2012-08-17 15:00:00,53.06,53.06,53.03,53.04,61700.0,43.3103,43.3103,43.2858,43.294,61700.0
2012-08-17 15:05:00,53.03,53.05,53.03,53.05,41900.0,43.2858,43.3022,43.2858,43.3022,41900.0
2012-08-17 15:10:00,53.05,53.05,52.99,52.99,68800.0,43.3022,43.3022,43.2532,43.2532,68800.0
2012-08-17 15:15:00,52.99,53.02,52.96,53.02,56500.0,43.2532,43.2777,43.2287,43.2777,56500.0
2012-08-17 15:20:00,53.02,53.04,53.01,53.04,40600.0,43.2777,43.294,43.2695,43.294,40600.0
2012-08-17 15:25:00,53.04,53.05,53.02,53.04,57000.0,43.294,43.3022,43.2777,43.294,57000.0
2012-08-17 15:30:00,53.04,53.07,53.04,53.05,110100.0,43.294,43.3185,43.294,43.3022,110100.0
2012-08-17 15:35:00,53.05,53.11,53.04,53.09,62300.0,43.3022,43.3511,43.294,43.3348,62300.0
2012-08-17 15:40:00,53.09,53.14,53.08,53.14,77200.0,43.3348,43.3756,43.3266,43.3756,77200.0
2012-08-17 15:45:00,53.14,53.15,53.04,53.06,137600.0,43.3756,43.3838,43.294,43.3103,137600.0
2012-08-17 15:50:00,53.06,53.08,53.01,53.05,132400.0,43.3103,43.3266,43.2695,43.3022,132400.0
2012-08-17 15:55:00,53.06,53.16,53.02,53.12,203600.0,43.3103,43.3919,43.2777,43.3593,203600.0
2012-08-20 09:30:00,52.82,53.62,52.78,53.46,228400.0,43.1144,43.7674,43.0818,43.6368,228400.0
2012-08-20 09:35:00,53.46,53.62,53.12,53.2,91100.0,43.6368,43.7674,43.3593,43.4246,91100.0
2012-08-20 09:40:00,53.18,53.26,52.94,53.13,92400.0,43.4083,43.4736,43.2124,43.3675,92400.0
2012-08-20 09:45:00,53.11,53.22,53.03,53.08,41400.0,43.3511,43.4409,43.2858,43.3266,41400.0
2012-08-20 09:50:00,53.03,53.07,52.85,52.91,56900.0,43.2858,43.3185,43.1389,43.1879,56900.0
2012-08-20 09:55:00,52.93,52.98,52.76,52.83,82000.0,43.2042,43.245,43.0654,43.1226,82000.0
2012-08-20 10:00:00,52.82,52.94,52.75,52.89,80600.0,43.1144,43.2124,43.0573,43.1716,80600.0
2012-08-20 10:05:00,52.88,52.92,52.77,52.78,105800.0,43.1634,43.196,43.0736,43.0818,105800.0
2012-08-20 10:10:00,52.79,52.95,52.77,52.93,85500.0,43.0899,43.2205,43.0736,43.2042,85500.0
2012-08-20 10:15:00,52.93,53.02,52.91,53.01,40900.0,43.2042,43.2777,43.1879,43.2695,40900.0
2012-08-20 10:20:00,53.0,53.06,52.86,52.9,60700.0,43.2613,43.3103,43.1471,43.1797,60700.0
2012-08-20 10:25:00,52.9,53.07,52.89,53.06,48700.0,43.1797,43.3185,43.1716,43.3103,48700.0
2012-08-20 10:30:00,53.05,53.05,52.97,52.97,45400.0,43.3022,43.3022,43.2369,43.2369,45400.0
2012-08-20 10:35:00,52.97,53.0,52.94,53.0,43000.0,43.2369,43.2613,43.2124,43.2613,43000.0
2012-08-20 10:40:00,52.98,52.99,52.83,52.85,69800.0,43.245,43.2532,43.1226,43.1389,69800.0
2012-08-20 10:45:00,52.86,52.92,52.84,52.91,48600.0,43.1471,43.196,43.1307,43.1879,48600.0
2012-08-20 10:50:00,52.91,52.99,52.89,52.97,60300.0,43.1879,43.2532,43.1716,43.2369,60300.0
2012-08-20 10:55:00,52.97,53.03,52.96,52.99,27400.0,43.2369,43.2858,43.2287,43.2532,27400.0
2012-08-20 11:00:00,52.98,53.01,52.94,52.98,24100.0,43.245,43.2695,43.2124,43.245,24100.0
2012-08-20 11:05:00,52.97,53.01,52.95,53.0,33100.0,43.2369,43.2695,43.2205,43.2613,33100.0
2012-08-20 11:10:00,52.97,53.09,52.97,53.06,43600.0,43.2369,43.3348,43.2369,43.3103,43600.0
2012-08-20 11:15:00,53.03,53.13,53.03,53.11,74600.0,43.2858,43.3675,43.2858,43.3511,74600.0
2012-08-20 11:20:00,53.12,53.13,53.08,53.12,32900.0,43.3593,43.3675,43.3266,43.3593,32900.0
2012-08-20 11:25:00,53.13,53.14,53.06,53.09,30300.0,43.3675,43.3756,43.3103,43.3348,30300.0
2012-08-20 11:30:00,53.09,53.09,53.0,53.01,19700.0,43.3348,43.3348,43.2613,43.2695,19700.0
2012-08-20 11:35:00,53.01,53.06,52.96,53.06,100900.0,43.2695,43.3103,43.2287,43.3103,100900.0
2012-08-20 11:40:00,53.05,53.07,53.0,53.06,151200.0,43.3022,43.3185,43.2613,43.3103,151200.0
2012-08-20 11:45:00,53.07,53.08,53.01,53.04,22800.0,43.3185,43.3266,43.2695,43.294,22800.0
2012-08-20 11:50:00,53.03,53.09,53.03,53.09,19200.0,43.2858,43.3348,43.2858,43.3348,19200.0
2012-08-20 11:55:00,53.08,53.12,53.05,53.07,20100.0,43.3266,43.3593,43.3022,43.3185,20100.0
2012-08-20 12:00:00,53.08,53.09,52.99,52.99,23500.0,43.3266,43.3348,43.2532,43.2532,23500.0
2012-08-20 12:05:00,52.99,53.01,52.97,53.0,38100.0,43.2532,43.2695,43.2369,43.2613,38100.0
2012-08-20 12:10:00,53.0,53.02,52.99,53.01,44200.0,43.2613,43.2777,43.2532,43.2695,44200.0
2012-08-20 12:15:00,53.01,53.08,53.01,53.08,16200.0,43.2695,43.3266,43.2695,43.3266,16200.0
2012-08-20 12:20:00,53.08,53.12,53.08,53.1,25000.0,43.3266,43.3593,43.3266,43.343,25000.0
2012-08-20 12:25:00,53.12,53.16,53.11,53.13,35100.0,43.3593,43.3919,43.3511,43.3675,35100.0
2012-08-20 12:30:00,53.13,53.17,53.12,53.15,36600.0,43.3675,43.4001,43.3593,43.3838,36600.0
2012-08-20 12:35:00,53.14,53.14,53.07,53.08,15600.0,43.3756,43.3756,43.3185,43.3266,15600.0
2012-08-20 12:40:00,53.08,53.12,53.06,53.11,31300.0,43.3266,43.3593,43.3103,43.3511,31300.0
2012-08-20 12:45:00,53.1,53.11,53.06,53.07,19300.0,43.343,43.3511,43.3103,43.3185,19300.0
2012-08-20 12:50:00,53.07,53.1,53.05,53.06,20600.0,43.3185,43.343,43.3022,43.3103,20600.0
2012-08-20 12:55:00,53.06,53.09,53.02,53.09,22200.0,43.3103,43.3348,43.2777,43.3348,22200.0
2012-08-20 13:00:00,53.08,53.09,53.04,53.09,24900.0,43.3266,43.3348,43.294,43.3348,24900.0
2012-08-20 13:05:00,53.08,53.09,53.02,53.05,32500.0,43.3266,43.3348,43.2777,43.3022,32500.0
2012-08-20 13:10:00,53.05,53.09,53.02,53.08,29100.0,43.3022,43.3348,43.2777,43.3266,29100.0
2012-08-20 13:15:00,53.07,53.11,53.07,53.08,31900.0,43.3185,43.3511,43.3185,43.3266,31900.0
2012-08-20 13:20:00,53.09,53.11,53.07,53.08,39000.0,43.3348,43.3511,43.3185,43.3266,39000.0
2012-08-20 13:25:00,53.08,53.11,53.08,53.09,21900.0,43.3266,43.3511,43.3266,43.3348,21900.0
2012-08-20 13:30:00,53.09,53.1,52.99,53.04,94600.0,43.3348,43.343,43.2532,43.294,94600.0
2012-08-20 13:35:00,53.04,53.05,53.01,53.04,13300.0,43.294,43.3022,43.2695,43.294,13300.0
2012-08-20 13:40:00,53.04,53.06,53.04,53.05,24300.0,43.294,43.3103,43.294,43.3022,24300.0
2012-08-20 13:45:00,53.06,53.1,53.06,53.09,22300.0,43.3103,43.343,43.3103,43.3348,22300.0
2012-08-20 13:50:00,53.1,53.1,53.03,53.03,29800.0,43.343,43.343,43.2858,43.2858,29800.0
2012-08-20 13:55:00,53.03,53.11,53.03,53.11,25200.0,43.2858,43.3511,43.2858,43.3511,25200.0
2012-08-20 14:00:00,53.11,53.13,53.06,53.11,43900.0,43.3511,43.3675,43.3103,43.3511,43900.0
2012-08-20 14:05:00,53.1,53.13,53.09,53.12,29600.0,43.343,43.3675,43.3348,43.3593,29600.0
2012-08-20 14:10:00,53.12,53.19,53.12,53.16,27100.0,43.3593,43.4164,43.3593,43.3919,27100.0
2012-08-20 14:15:00,53.17,53.18,53.15,53.18,30000.0,43.4001,43.4083,43.3838,43.4083,30000.0
2012-08-20 14:20:00,53.17,53.23,53.17,53.23,23000.0,43.4001,43.4491,43.4001,43.4491,23000.0
2012-08-20 14:25:00,53.23,53.25,53.19,53.23,73600.0,43.4491,43.4654,43.4164,43.4491,73600.0
2012-08-20 14:30:00,53.23,53.26,53.22,53.22,46000.0,43.4491,43.4736,43.4409,43.4409,46000.0
2012-08-20 14:35:00,53.23,53.23,53.18,53.18,49800.0,43.4491,43.4491,43.4083,43.4083,49800.0
2012-08-20 14:40:00,53.19,53.2,53.17,53.18,102300.0,43.4164,43.4246,43.4001,43.4083,102300.0
2012-08-20 14:45:00,53.18,53.2,53.13,53.14,92300.0,43.4083,43.4246,43.3675,43.3756,92300.0
2012-08-20 14:50:00,53.14,53.14,53.09,53.11,68100.0,43.3756,43.3756,43.3348,43.3511,68100.0
2012-08-20 14:55:00,53.12,53.16,53.12,53.14,46400.0,43.3593,43.3919,43.3593,43.3756,46400.0
2012-08-20 15:00:00,53.14,53.2,53.14,53.19,25100.0,43.3756,43.4246,43.3756,43.4164,25100.0
2012-08-20 15:05:00,53.2,53.23,53.17,53.23,32800.0,43.4246,43.4491,43.4001,43.4491,32800.0
2012-08-20 15:10:00,53.23,53.24,53.21,53.22,55700.0,43.4491,43.4572,43.4328,43.4409,55700.0
2012-08-20 15:15:00,53.23,53.26,53.22,53.24,49500.0,43.4491,43.4736,43.4409,43.4572,49500.0
2012-08-20 15:20:00,53.24,53.25,53.22,53.23,36200.0,43.4572,43.4654,43.4409,43.4491,36200.0
2012-08-20 15:25:00,53.23,53.25,53.22,53.22,43300.0,43.4491,43.4654,43.4409,43.4409,43300.0
2012-08-20 15:30:00,53.23,53.24,53.2,53.2,56900.0,43.4491,43.4572,43.4246,43.4246,56900.0
2012-08-20 15:35:00,53.21,53.24,53.19,53.22,86100.0,43.4328,43.4572,43.4164,43.4409,86100.0
2012-08-20 15:40:00,53.22,53.24,53.2,53.24,93600.0,43.4409,43.4572,43.4246,43.4572,93600.0
2012-08-20 15:45:00,53.23,53.27,53.17,53.18,155200.0,43.4491,43.4817,43.4001,43.4083,155200.0
2012-08-20 15:50:00,53.18,53.18,53.05,53.05,438200.0,43.4083,43.4083,43.3022,43.3022,438200.0
2012-08-20 15:55:00,53.06,53.18,53.05,53.18,244600.0,43.3103,43.4083,43.3022,43.4083,244600.0
2012-08-21 09:30:00,53.44,53.6,53.25,53.53,110400.0,43.6205,43.7511,43.4654,43.694,110400.0
2012-08-21 09:35:00,53.53,53.55,53.33,53.51,127900.0,43.694,43.7103,43.5307,43.6776,127900.0
2012-08-21 09:40:00,53.51,53.6,53.44,53.57,69400.0,43.6776,43.7511,43.6205,43.7266,69400.0
2012-08-21 09:45:00,53.56,53.75,53.54,53.71,103200.0,43.7184,43.8735,43.7021,43.8409,103200.0
2012-08-21 09:50:00,53.71,53.75,53.64,53.73,65500.0,43.8409,43.8735,43.7837,43.8572,65500.0
2012-08-21 09:55:00,53.72,53.78,53.72,53.73,85300.0,43.849,43.898,43.849,43.8572,85300.0
2012-08-21 10:00:00,53.74,53.88,53.72,53.8,212100.0,43.8654,43.9796,43.849,43.9143,212100.0
2012-08-21 10:05:00,53.8,53.81,53.63,53.65,102100.0,43.9143,43.9225,43.7756,43.7919,102100.0
2012-08-21 10:10:00,53.66,53.75,53.65,53.7,52300.0,43.8001,43.8735,43.7919,43.8327,52300.0
2012-08-21 10:15:00,53.7,53.72,53.47,53.48,39100.0,43.8327,43.849,43.645,43.6531,39100.0
2012-08-21 10:20:00,53.47,53.64,53.47,53.64,64100.0,43.645,43.7837,43.645,43.7837,64100.0
2012-08-21 10:25:00,53.65,53.65,53.54,53.57,79600.0,43.7919,43.7919,43.7021,43.7266,79600.0
2012-08-21 10:30:00,53.57,53.63,53.53,53.55,31900.0,43.7266,43.7756,43.694,43.7103,31900.0
2012-08-21 10:35:00,53.55,53.64,53.54,53.61,40900.0,43.7103,43.7837,43.7021,43.7593,40900.0
2012-08-21 10:40:00,53.6,53.64,53.59,53.61,21900.0,43.7511,43.7837,43.7429,43.7593,21900.0
2012-08-21 10:45:00,53.61,53.63,53.57,53.58,41000.0,43.7593,43.7756,43.7266,43.7348,41000.0
2012-08-21 10:50:00,53.58,53.69,53.58,53.67,65400.0,43.7348,43.8246,43.7348,43.8082,65400.0
2012-08-21 10:55:00,53.67,53.71,53.65,53.71,43100.0,43.8082,43.8409,43.7919,43.8409,43100.0
2012-08-21 11:00:00,53.72,53.73,53.66,53.71,62800.0,43.849,43.8572,43.8001,43.8409,62800.0
2012-08-21 11:05:00,53.72,53.76,53.71,53.76,78000.0,43.849,43.8817,43.8409,43.8817,78000.0
2012-08-21 11:10:00,53.75,53.79,53.74,53.79,65900.0,43.8735,43.9062,43.8654,43.9062,65900.0
2012-08-21 11:15:00,53.79,53.83,53.77,53.82,88600.0,43.9062,43.9388,43.8899,43.9307,88600.0
2012-08-21 11:20:00,53.82,53.82,53.7,53.75,72800.0,43.9307,43.9307,43.8327,43.8735,72800.0
2012-08-21 11:25:00,53.73,53.76,53.7,53.75,72100.0,43.8572,43.8817,43.8327,43.8735,72100.0
2012-08-21 11:30:00,53.75,53.77,53.75,53.75,37700.0,43.8735,43.8899,43.8735,43.8735,37700.0
2012-08-21 11:35:00,53.76,53.82,53.74,53.82,92700.0,43.8817,43.9307,43.8654,43.9307,92700.0
2012-08-21 11:40:00,53.8,53.85,53.75,53.77,45500.0,43.9143,43.9552,43.8735,43.8899,45500.0
2012-08-21 11:45:00,53.77,53.83,53.77,53.83,50300.0,43.8899,43.9388,43.8899,43.9388,50300.0
2012-08-21 11:50:00,53.84,53.84,53.79,53.81,41700.0,43.947,43.947,43.9062,43.9225,41700.0
2012-08-21 11:55:00,53.83,53.86,53.83,53.83,57200.0,43.9388,43.9633,43.9388,43.9388,57200.0
2012-08-21 12:00:00,53.83,53.84,53.8,53.83,45700.0,43.9388,43.947,43.9143,43.9388,45700.0
2012-08-21 12:05:00,53.83,53.87,53.82,53.84,54700.0,43.9388,43.9715,43.9307,43.947,54700.0
2012-08-21 12:10:00,53.84,53.89,53.83,53.88,58500.0,43.947,43.9878,43.9388,43.9796,58500.0
2012-08-21 12:15:00,53.86,53.86,53.82,53.83,30800.0,43.9633,43.9633,43.9307,43.9388,30800.0
2012-08-21 12:20:00,53.84,53.86,53.8,53.8,28900.0,43.947,43.9633,43.9143,43.9143,28900.0
2012-08-21 12:25:00,53.81,53.84,53.79,53.84,27700.0,43.9225,43.947,43.9062,43.947,27700.0
2012-08-21 12:30:00,53.84,53.84,53.81,53.82,27500.0,43.947,43.947,43.9225,43.9307,27500.0
2012-08-21 12:35:00,53.83,53.83,53.8,53.81,42600.0,43.9388,43.9388,43.9143,43.9225,42600.0
2012-08-21 12:40:00,53.81,53.87,53.81,53.85,59300.0,43.9225,43.9715,43.9225,43.9552,59300.0
2012-08-21 12:45:00,53.85,53.86,53.82,53.86,30600.0,43.9552,43.9633,43.9307,43.9633,30600.0
2012-08-21 12:50:00,53.86,53.86,53.82,53.84,16800.0,43.9633,43.9633,43.9307,43.947,16800.0
2012-08-21 12:55:00,53.84,53.85,53.79,53.84,52100.0,43.947,43.9552,43.9062,43.947,52100.0
2012-08-21 13:00:00,53.84,53.86,53.83,53.85,50000.0,43.947,43.9633,43.9388,43.9552,50000.0
2012-08-21 13:05:00,53.85,53.85,53.81,53.81,38000.0,43.9552,43.9552,43.9225,43.9225,38000.0
2012-08-21 13:10:00,53.82,53.85,53.8,53.85,55000.0,43.9307,43.9552,43.9143,43.9552,55000.0
2012-08-21 13:15:00,53.85,53.9,53.84,53.88,40400.0,43.9552,43.996,43.947,43.9796,40400.0
2012-08-21 13:20:00,53.88,53.89,53.83,53.85,96800.0,43.9796,43.9878,43.9388,43.9552,96800.0
2012-08-21 13:25:00,53.86,53.87,53.84,53.85,29800.0,43.9633,43.9715,43.947,43.9552,29800.0
2012-08-21 13:30:00,53.84,53.88,53.81,53.87,58700.0,43.947,43.9796,43.9225,43.9715,58700.0
2012-08-21 13:35:00,53.87,53.88,53.84,53.87,27700.0,43.9715,43.9796,43.947,43.9715,27700.0
2012-08-21 13:40:00,53.87,53.9,53.85,53.85,45300.0,43.9715,43.996,43.9552,43.9552,45300.0
2012-08-21 13:45:00,53.85,53.86,53.83,53.84,22100.0,43.9552,43.9633,43.9388,43.947,22100.0
2012-08-21 13:50:00,53.82,53.83,53.76,53.78,25600.0,43.9307,43.9388,43.8817,43.898,25600.0
2012-08-21 13:55:00,53.79,53.88,53.79,53.87,127700.0,43.9062,43.9796,43.9062,43.9715,127700.0
2012-08-21 14:00:00,53.87,53.89,53.84,53.88,28100.0,43.9715,43.9878,43.947,43.9796,28100.0
2012-08-21 14:05:00,53.88,53.9,53.84,53.84,26000.0,43.9796,43.996,43.947,43.947,26000.0
2012-08-21 14:10:00,53.84,53.89,53.84,53.89,41200.0,43.947,43.9878,43.947,43.9878,41200.0
2012-08-21 14:15:00,53.88,53.89,53.83,53.87,55500.0,43.9796,43.9878,43.9388,43.9715,55500.0
2012-08-21 14:20:00,53.85,53.88,53.83,53.86,27000.0,43.9552,43.9796,43.9388,43.9633,27000.0
2012-08-21 14:25:00,53.87,53.87,53.83,53.84,36300.0,43.9715,43.9715,43.9388,43.947,36300.0
2012-08-21 14:30:00,53.85,53.86,53.81,53.83,37100.0,43.9552,43.9633,43.9225,43.9388,37100.0
2012-08-21 14:35:00,53.83,53.84,53.72,53.79,70900.0,43.9388,43.947,43.849,43.9062,70900.0
2012-08-21 14:40:00,53.79,53.81,53.75,53.76,41800.0,43.9062,43.9225,43.8735,43.8817,41800.0
2012-08-21 14:45:00,53.76,53.81,53.75,53.79,39600.0,43.8817,43.9225,43.8735,43.9062,39600.0
2012-08-21 14:50:00,53.79,53.8,53.77,53.78,39100.0,43.9062,43.9143,43.8899,43.898,39100.0
2012-08-21 14:55:00,53.78,53.79,53.75,53.76,59900.0,43.898,43.9062,43.8735,43.8817,59900.0
2012-08-21 15:00:00,53.76,53.8,53.75,53.8,81200.0,43.8817,43.9143,43.8735,43.9143,81200.0
2012-08-21 15:05:00,53.8,53.8,53.75,53.75,85300.0,43.9143,43.9143,43.8735,43.8735,85300.0
2012-08-21 15:10:00,53.75,53.78,53.71,53.71,189200.0,43.8735,43.898,43.8409,43.8409,189200.0
2012-08-21 15:15:00,53.71,53.71,53.54,53.56,124400.0,43.8409,43.8409,43.7021,43.7184,124400.0
2012-08-21 15:20:00,53.56,53.61,53.51,53.51,69900.0,43.7184,43.7593,43.6776,43.6776,69900.0
2012-08-21 15:25:00,53.51,53.52,53.46,53.47,59700.0,43.6776,43.6858,43.6368,43.645,59700.0
2012-08-21 15:30:00,53.47,53.53,53.46,53.48,102200.0,43.645,43.694,43.6368,43.6531,102200.0
2012-08-21 15:35:00,53.5,53.51,53.47,53.48,59400.0,43.6695,43.6776,43.645,43.6531,59400.0
2012-08-21 15:40:00,53.48,53.5,53.46,53.48,87400.0,43.6531,43.6695,43.6368,43.6531,87400.0
2012-08-21 15:45:00,53.49,53.5,53.46,53.48,97300.0,43.6613,43.6695,43.6368,43.6531,97300.0
2012-08-21 15:50:00,53.47,53.48,53.43,53.45,79900.0,43.645,43.6531,43.6123,43.6287,79900.0
2012-08-21 15:55:00,53.45,53.47,53.41,53.42,223900.0,43.6287,43.645,43.596,43.6042,223900.0
2012-08-22 09:30:00,53.43,53.61,53.35,53.4,100100.0,43.6123,43.7593,43.547,43.5878,100100.0
2012-08-22 09:35:00,53.43,53.57,53.42,53.54,66300.0,43.6123,43.7266,43.6042,43.7021,66300.0
2012-08-22 09:40:00,53.52,53.75,53.48,53.71,94200.0,43.6858,43.8735,43.6531,43.8409,94200.0
2012-08-22 09:45:00,53.72,53.83,53.71,53.76,79200.0,43.849,43.9388,43.8409,43.8817,79200.0
2012-08-22 09:50:00,53.76,53.85,53.74,53.84,62800.0,43.8817,43.9552,43.8654,43.947,62800.0
2012-08-22 09:55:00,53.84,53.97,53.84,53.93,243100.0,43.947,44.0531,43.947,44.0205,243100.0
2012-08-22 10:00:00,53.92,53.94,53.84,53.87,120300.0,44.0123,44.0286,43.947,43.9715,120300.0
2012-08-22 10:05:00,53.85,53.97,53.84,53.96,72900.0,43.9552,44.0531,43.947,44.0449,72900.0
2012-08-22 10:10:00,53.95,53.96,53.88,53.91,35900.0,44.0368,44.0449,43.9796,44.0041,35900.0
2012-08-22 10:15:00,53.89,53.9,53.88,53.89,221500.0,43.9878,43.996,43.9796,43.9878,221500.0
2012-08-22 10:20:00,53.89,53.92,53.87,53.91,55500.0,43.9878,44.0123,43.9715,44.0041,55500.0
2012-08-22 10:25:00,53.91,53.92,53.87,53.92,145100.0,44.0041,44.0123,43.9715,44.0123,145100.0
2012-08-22 10:30:00,53.92,53.96,53.9,53.91,79300.0,44.0123,44.0449,43.996,44.0041,79300.0
2012-08-22 10:35:00,53.91,53.97,53.89,53.89,96100.0,44.0041,44.0531,43.9878,43.9878,96100.0
2012-08-22 10:40:00,53.89,53.91,53.83,53.83,102300.0,43.9878,44.0041,43.9388,43.9388,102300.0
2012-08-22 10:45:00,53.83,53.83,53.79,53.8,77600.0,43.9388,43.9388,43.9062,43.9143,77600.0
2012-08-22 10:50:00,53.79,53.87,53.79,53.82,110600.0,43.9062,43.9715,43.9062,43.9307,110600.0
2012-08-22 10:55:00,53.81,53.82,53.76,53.8,157600.0,43.9225,43.9307,43.8817,43.9143,157600.0
2012-08-22 11:00:00,53.8,53.86,53.78,53.84,69600.0,43.9143,43.9633,43.898,43.947,69600.0
2012-08-22 11:05:00,53.86,53.9,53.83,53.89,48800.0,43.9633,43.996,43.9388,43.9878,48800.0
2012-08-22 11:10:00,53.89,53.89,53.85,53.87,76700.0,43.9878,43.9878,43.9552,43.9715,76700.0
2012-08-22 11:15:00,53.87,53.92,53.82,53.91,30700.0,43.9715,44.0123,43.9307,44.0041,30700.0
2012-08-22 11:20:00,53.9,53.95,53.85,53.94,45800.0,43.996,44.0368,43.9552,44.0286,45800.0
2012-08-22 11:25:00,53.93,53.99,53.92,53.93,56400.0,44.0205,44.0694,44.0123,44.0205,56400.0
2012-08-22 11:30:00,53.93,53.94,53.91,53.91,61500.0,44.0205,44.0286,44.0041,44.0041,61500.0
2012-08-22 11:35:00,53.91,53.93,53.89,53.92,42400.0,44.0041,44.0205,43.9878,44.0123,42400.0
2012-08-22 11:40:00,53.92,53.95,53.91,53.92,23400.0,44.0123,44.0368,44.0041,44.0123,23400.0
2012-08-22 11:45:00,53.91,53.97,53.9,53.95,84900.0,44.0041,44.0531,43.996,44.0368,84900.0
2012-08-22 11:50:00,53.94,54.06,53.94,54.04,53500.0,44.0286,44.1266,44.0286,44.1102,53500.0
2012-08-22 11:55:00,54.04,54.08,54.02,54.07,36600.0,44.1102,44.1429,44.0939,44.1347,36600.0
2012-08-22 12:00:00,54.06,54.08,54.04,54.07,55500.0,44.1266,44.1429,44.1102,44.1347,55500.0
2012-08-22 12:05:00,54.07,54.1,54.02,54.04,44400.0,44.1347,44.1592,44.0939,44.1102,44400.0
2012-08-22 12:10:00,54.03,54.08,54.0,54.0,45500.0,44.1021,44.1429,44.0776,44.0776,45500.0
2012-08-22 12:15:00,54.0,54.0,53.95,53.95,33500.0,44.0776,44.0776,44.0368,44.0368,33500.0
2012-08-22 12:20:00,53.95,53.95,53.88,53.91,24200.0,44.0368,44.0368,43.9796,44.0041,24200.0
2012-08-22 12:25:00,53.91,53.92,53.89,53.92,24200.0,44.0041,44.0123,43.9878,44.0123,24200.0
2012-08-22 12:30:00,53.92,53.93,53.88,53.9,52900.0,44.0123,44.0205,43.9796,43.996,52900.0
2012-08-22 12:35:00,53.9,53.94,53.88,53.91,55800.0,43.996,44.0286,43.9796,44.0041,55800.0
2012-08-22 12:40:00,53.91,53.95,53.88,53.89,37500.0,44.0041,44.0368,43.9796,43.9878,37500.0
2012-08-22 12:45:00,53.89,53.94,53.85,53.93,62200.0,43.9878,44.0286,43.9552,44.0205,62200.0
2012-08-22 12:50:00,53.94,53.94,53.85,53.85,43900.0,44.0286,44.0286,43.9552,43.9552,43900.0
2012-08-22 12:55:00,53.85,53.89,53.83,53.88,45100.0,43.9552,43.9878,43.9388,43.9796,45100.0
2012-08-22 13:00:00,53.88,53.91,53.86,53.9,78300.0,43.9796,44.0041,43.9633,43.996,78300.0
2012-08-22 13:05:00,53.9,53.92,53.88,53.92,28600.0,43.996,44.0123,43.9796,44.0123,28600.0
2012-08-22 13:10:00,53.92,53.94,53.91,53.91,13100.0,44.0123,44.0286,44.0041,44.0041,13100.0
2012-08-22 13:15:00,53.91,53.93,53.86,53.86,23900.0,44.0041,44.0205,43.9633,43.9633,23900.0
2012-08-22 13:20:00,53.87,53.91,53.85,53.9,27100.0,43.9715,44.0041,43.9552,43.996,27100.0
2012-08-22 13:25:00,53.9,53.94,53.9,53.92,23600.0,43.996,44.0286,43.996,44.0123,23600.0
2012-08-22 13:30:00,53.91,53.94,53.88,53.9,19200.0,44.0041,44.0286,43.9796,43.996,19200.0
2012-08-22 13:35:00,53.91,53.93,53.88,53.89,18500.0,44.0041,44.0205,43.9796,43.9878,18500.0
2012-08-22 13:40:00,53.9,53.92,53.88,53.89,13500.0,43.996,44.0123,43.9796,43.9878,13500.0
2012-08-22 13:45:00,53.89,53.9,53.84,53.84,32500.0,43.9878,43.996,43.947,43.947,32500.0
2012-08-22 13:50:00,53.84,53.93,53.84,53.91,54000.0,43.947,44.0205,43.947,44.0041,54000.0
2012-08-22 13:55:00,53.91,53.91,53.84,53.91,22100.0,44.0041,44.0041,43.947,44.0041,22100.0
2012-08-22 14:00:00,53.9,54.03,53.9,54.02,71300.0,43.996,44.1021,43.996,44.0939,71300.0
2012-08-22 14:05:00,54.02,54.06,53.9,53.93,44900.0,44.0939,44.1266,43.996,44.0205,44900.0
2012-08-22 14:10:00,53.93,53.98,53.9,53.9,33400.0,44.0205,44.0613,43.996,43.996,33400.0
2012-08-22 14:15:00,53.9,53.91,53.85,53.88,38600.0,43.996,44.0041,43.9552,43.9796,38600.0
2012-08-22 14:20:00,53.88,53.91,53.85,53.86,35500.0,43.9796,44.0041,43.9552,43.9633,35500.0
2012-08-22 14:25:00,53.86,53.96,53.86,53.94,36100.0,43.9633,44.0449,43.9633,44.0286,36100.0
2012-08-22 14:30:00,53.92,53.98,53.9,53.98,30600.0,44.0123,44.0613,43.996,44.0613,30600.0
2012-08-22 14:35:00,53.98,54.01,53.93,53.95,44900.0,44.0613,44.0858,44.0205,44.0368,44900.0
2012-08-22 14:40:00,53.96,54.02,53.95,53.98,32800.0,44.0449,44.0939,44.0368,44.0613,32800.0
2012-08-22 14:45:00,53.98,54.02,53.96,53.98,45300.0,44.0613,44.0939,44.0449,44.0613,45300.0
2012-08-22 14:50:00,53.99,54.03,53.98,54.03,76200.0,44.0694,44.1021,44.0613,44.1021,76200.0
2012-08-22 14:55:00,54.04,54.08,54.03,54.04,20300.0,44.1102,44.1429,44.1021,44.1102,20300.0
2012-08-22 15:00:00,54.04,54.05,54.0,54.02,47000.0,44.1102,44.1184,44.0776,44.0939,47000.0
2012-08-22 15:05:00,54.02,54.06,54.01,54.05,37500.0,44.0939,44.1266,44.0858,44.1184,37500.0
2012-08-22 15:10:00,54.05,54.09,54.0,54.0,46300.0,44.1184,44.1511,44.0776,44.0776,46300.0
2012-08-22 15:15:00,54.01,54.03,53.99,54.0,58800.0,44.0858,44.1021,44.0694,44.0776,58800.0
2012-08-22 15:20:00,54.01,54.08,54.0,54.07,42200.0,44.0858,44.1429,44.0776,44.1347,42200.0
2012-08-22 15:25:00,54.06,54.08,53.97,54.0,105400.0,44.1266,44.1429,44.0531,44.0776,105400.0
2012-08-22 15:30:00,54.0,54.02,53.97,53.98,41300.0,44.0776,44.0939,44.0531,44.0613,41300.0
2012-08-22 15:35:00,53.99,54.06,53.98,54.05,63500.0,44.0694,44.1266,44.0613,44.1184,63500.0
2012-08-22 15:40:00,54.05,54.1,54.02,54.03,63400.0,44.1184,44.1592,44.0939,44.1021,63400.0
2012-08-22 15:45:00,54.02,54.04,53.98,54.0,86900.0,44.0939,44.1102,44.0613,44.0776,86900.0
2012-08-22 15:50:00,54.01,54.03,53.98,53.99,97400.0,44.0858,44.1021,44.0613,44.0694,97400.0
2012-08-22 15:55:00,54.0,54.01,53.97,53.98,153700.0,44.0776,44.0858,44.0531,44.0613,153700.0
2012-08-23 09:30:00,53.99,54.25,53.92,53.94,78900.0,44.0694,44.2817,44.0123,44.0286,78900.0
2012-08-23 09:35:00,53.95,53.98,53.82,53.85,25200.0,44.0368,44.0613,43.9307,43.9552,25200.0
2012-08-23 09:40:00,53.88,53.89,53.76,53.86,67700.0,43.9796,43.9878,43.8817,43.9633,67700.0
2012-08-23 09:45:00,53.85,54.04,53.78,53.86,54200.0,43.9552,44.1102,43.898,43.9633,54200.0
2012-08-23 09:50:00,53.85,53.96,53.84,53.89,54300.0,43.9552,44.0449,43.947,43.9878,54300.0
2012-08-23 09:55:00,53.89,54.0,53.8,54.0,33100.0,43.9878,44.0776,43.9143,44.0776,33100.0
2012-08-23 10:00:00,53.99,54.0,53.82,53.9,45000.0,44.0694,44.0776,43.9307,43.996,45000.0
2012-08-23 10:05:00,53.89,53.97,53.85,53.93,43100.0,43.9878,44.0531,43.9552,44.0205,43100.0
2012-08-23 10:10:00,53.94,53.94,53.86,53.91,51100.0,44.0286,44.0286,43.9633,44.0041,51100.0
2012-08-23 10:15:00,53.89,54.0,53.88,53.94,28500.0,43.9878,44.0776,43.9796,44.0286,28500.0
2012-08-23 10:20:00,53.94,53.98,53.9,53.97,39200.0,44.0286,44.0613,43.996,44.0531,39200.0
2012-08-23 10:25:00,53.98,54.09,53.96,54.04,77400.0,44.0613,44.1511,44.0449,44.1102,77400.0
2012-08-23 10:30:00,54.04,54.1,53.99,54.06,70300.0,44.1102,44.1592,44.0694,44.1266,70300.0
2012-08-23 10:35:00,54.05,54.05,53.99,54.02,14200.0,44.1184,44.1184,44.0694,44.0939,14200.0
2012-08-23 10:40:00,54.02,54.09,53.99,54.09,20300.0,44.0939,44.1511,44.0694,44.1511,20300.0
2012-08-23 10:45:00,54.09,54.1,53.99,54.0,35300.0,44.1511,44.1592,44.0694,44.0776,35300.0
2012-08-23 10:50:00,54.0,54.07,54.0,54.02,19000.0,44.0776,44.1347,44.0776,44.0939,19000.0
2012-08-23 10:55:00,54.03,54.11,53.99,54.1,72500.0,44.1021,44.1674,44.0694,44.1592,72500.0
2012-08-23 11:00:00,54.1,54.15,54.09,54.15,66700.0,44.1592,44.2,44.1511,44.2,66700.0
2012-08-23 11:05:00,54.13,54.2,54.08,54.19,34300.0,44.1837,44.2408,44.1429,44.2327,34300.0
2012-08-23 11:10:00,54.19,54.19,54.11,54.16,22900.0,44.2327,44.2327,44.1674,44.2082,22900.0
2012-08-23 11:15:00,54.14,54.15,54.1,54.15,17400.0,44.1919,44.2,44.1592,44.2,17400.0
2012-08-23 11:20:00,54.14,54.16,54.08,54.16,72000.0,44.1919,44.2082,44.1429,44.2082,72000.0
2012-08-23 11:25:00,54.17,54.25,54.11,54.22,181300.0,44.2164,44.2817,44.1674,44.2572,181300.0
2012-08-23 11:30:00,54.2,54.2,54.11,54.18,36500.0,44.2408,44.2408,44.1674,44.2245,36500.0
2012-08-23 11:35:00,54.17,54.18,54.12,54.16,35400.0,44.2164,44.2245,44.1755,44.2082,35400.0
2012-08-23 11:40:00,54.16,54.24,54.16,54.23,19100.0,44.2082,44.2735,44.2082,44.2653,19100.0
2012-08-23 11:45:00,54.24,54.28,54.17,54.21,44600.0,44.2735,44.3061,44.2164,44.249,44600.0
2012-08-23 11:50:00,54.21,54.21,54.1,54.12,21100.0,44.249,44.249,44.1592,44.1755,21100.0
2012-08-23 11:55:00,54.12,54.25,54.09,54.25,26500.0,44.1755,44.2817,44.1511,44.2817,26500.0
2012-08-23 12:00:00,54.24,54.27,54.16,54.18,51800.0,44.2735,44.298,44.2082,44.2245,51800.0
2012-08-23 12:05:00,54.18,54.21,54.15,54.21,44900.0,44.2245,44.249,44.2,44.249,44900.0
2012-08-23 12:10:00,54.21,54.23,54.18,54.2,20000.0,44.249,44.2653,44.2245,44.2408,20000.0
2012-08-23 12:15:00,54.2,54.28,54.17,54.23,33300.0,44.2408,44.3061,44.2164,44.2653,33300.0
2012-08-23 12:20:00,54.22,54.27,54.17,54.26,68300.0,44.2572,44.298,44.2164,44.2898,68300.0
2012-08-23 12:25:00,54.26,54.34,54.26,54.33,39300.0,44.2898,44.3551,44.2898,44.347,39300.0
2012-08-23 12:30:00,54.32,54.33,54.29,54.3,19100.0,44.3388,44.347,44.3143,44.3225,19100.0
2012-08-23 12:35:00,54.3,54.33,54.25,54.26,35200.0,44.3225,44.347,44.2817,44.2898,35200.0
2012-08-23 12:40:00,54.26,54.35,54.26,54.32,28700.0,44.2898,44.3633,44.2898,44.3388,28700.0
2012-08-23 12:45:00,54.32,54.34,54.3,54.32,16400.0,44.3388,44.3551,44.3225,44.3388,16400.0
2012-08-23 12:50:00,54.31,54.32,54.28,54.3,48800.0,44.3306,44.3388,44.3061,44.3225,48800.0
2012-08-23 12:55:00,54.29,54.3,54.26,54.3,50400.0,44.3143,44.3225,44.2898,44.3225,50400.0
2012-08-23 13:00:00,54.29,54.3,54.23,54.28,56700.0,44.3143,44.3225,44.2653,44.3061,56700.0
2012-08-23 13:05:00,54.27,54.27,54.22,54.24,64500.0,44.298,44.298,44.2572,44.2735,64500.0
2012-08-23 13:10:00,54.24,54.25,54.17,54.19,72900.0,44.2735,44.2817,44.2164,44.2327,72900.0
2012-08-23 13:15:00,54.19,54.19,54.14,54.16,16800.0,44.2327,44.2327,44.1919,44.2082,16800.0
2012-08-23 13:20:00,54.15,54.16,54.03,54.04,36400.0,44.2,44.2082,44.1021,44.1102,36400.0
2012-08-23 13:25:00,54.05,54.09,54.0,54.08,28200.0,44.1184,44.1511,44.0776,44.1429,28200.0
2012-08-23 13:30:00,54.08,54.09,54.03,54.08,23000.0,44.1429,44.1511,44.1021,44.1429,23000.0
2012-08-23 13:35:00,54.09,54.11,54.04,54.04,44500.0,44.1511,44.1674,44.1102,44.1102,44500.0
2012-08-23 13:40:00,54.04,54.08,54.01,54.03,28300.0,44.1102,44.1429,44.0858,44.1021,28300.0
2012-08-23 13:45:00,54.03,54.03,54.01,54.01,10600.0,44.1021,44.1021,44.0858,44.0858,10600.0
2012-08-23 13:50:00,54.02,54.04,53.99,53.99,24900.0,44.0939,44.1102,44.0694,44.0694,24900.0
2012-08-23 13:55:00,53.99,54.01,53.96,54.0,58700.0,44.0694,44.0858,44.0449,44.0776,58700.0
2012-08-23 14:00:00,54.01,54.02,53.99,54.0,31900.0,44.0858,44.0939,44.0694,44.0776,31900.0
2012-08-23 14:05:00,54.0,54.02,53.99,54.02,21000.0,44.0776,44.0939,44.0694,44.0939,21000.0
2012-08-23 14:10:00,54.02,54.02,53.96,53.97,22800.0,44.0939,44.0939,44.0449,44.0531,22800.0
2012-08-23 14:15:00,53.98,54.02,53.96,53.98,37000.0,44.0613,44.0939,44.0449,44.0613,37000.0
2012-08-23 14:20:00,53.98,53.98,53.94,53.94,24900.0,44.0613,44.0613,44.0286,44.0286,24900.0
2012-08-23 14:25:00,53.94,53.95,53.92,53.92,20700.0,44.0286,44.0368,44.0123,44.0123,20700.0
2012-08-23 14:30:00,53.93,53.97,53.91,53.97,39700.0,44.0205,44.0531,44.0041,44.0531,39700.0
2012-08-23 14:35:00,53.97,54.0,53.93,53.95,29700.0,44.0531,44.0776,44.0205,44.0368,29700.0
2012-08-23 14:40:00,53.95,54.0,53.95,54.0,27400.0,44.0368,44.0776,44.0368,44.0776,27400.0
2012-08-23 14:45:00,53.99,54.03,53.99,54.0,51800.0,44.0694,44.1021,44.0694,44.0776,51800.0
2012-08-23 14:50:00,54.0,54.01,53.95,53.96,28100.0,44.0776,44.0858,44.0368,44.0449,28100.0
2012-08-23 14:55:00,53.97,54.0,53.93,53.94,40500.0,44.0531,44.0776,44.0205,44.0286,40500.0
2012-08-23 15:00:00,53.94,53.98,53.93,53.97,24900.0,44.0286,44.0613,44.0205,44.0531,24900.0
2012-08-23 15:05:00,53.98,54.0,53.97,53.99,54500.0,44.0613,44.0776,44.0531,44.0694,54500.0
2012-08-23 15:10:00,54.0,54.0,53.94,53.98,77000.0,44.0776,44.0776,44.0286,44.0613,77000.0
2012-08-23 15:15:00,53.98,54.0,53.94,53.96,46000.0,44.0613,44.0776,44.0286,44.0449,46000.0
2012-08-23 15:20:00,53.97,53.98,53.91,53.98,111800.0,44.0531,44.0613,44.0041,44.0613,111800.0
2012-08-23 15:25:00,53.98,54.0,53.96,53.98,86200.0,44.0613,44.0776,44.0449,44.0613,86200.0
2012-08-23 15:30:00,53.96,53.98,53.92,53.97,71300.0,44.0449,44.0613,44.0123,44.0531,71300.0
2012-08-23 15:35:00,53.97,54.0,53.96,53.99,71600.0,44.0531,44.0776,44.0449,44.0694,71600.0
2012-08-23 15:40:00,53.99,54.0,53.98,54.0,125200.0,44.0694,44.0776,44.0613,44.0776,125200.0
2012-08-23 15:45:00,54.0,54.01,53.96,53.97,188200.0,44.0776,44.0858,44.0449,44.0531,188200.0
2012-08-23 15:50:00,53.96,53.97,53.92,53.96,166300.0,44.0449,44.0531,44.0123,44.0449,166300.0
2012-08-23 15:55:00,53.96,53.97,53.91,53.96,409500.0,44.0449,44.0531,44.0041,44.0449,409500.0
2012-08-24 09:30:00,53.87,54.09,53.81,53.9,66400.0,43.9715,44.1511,43.9225,43.996,66400.0
2012-08-24 09:35:00,53.9,53.93,53.81,53.87,49300.0,43.996,44.0205,43.9225,43.9715,49300.0
2012-08-24 09:40:00,53.87,54.06,53.85,53.97,51100.0,43.9715,44.1266,43.9552,44.0531,51100.0
2012-08-24 09:45:00,53.96,54.14,53.95,54.05,62700.0,44.0449,44.1919,44.0368,44.1184,62700.0
2012-08-24 09:50:00,54.01,54.03,53.93,53.99,74200.0,44.0858,44.1021,44.0205,44.0694,74200.0
2012-08-24 09:55:00,53.99,54.0,53.85,53.85,122200.0,44.0694,44.0776,43.9552,43.9552,122200.0
2012-08-24 10:00:00,53.85,53.98,53.85,53.94,43100.0,43.9552,44.0613,43.9552,44.0286,43100.0
2012-08-24 10:05:00,53.93,54.0,53.92,53.98,47200.0,44.0205,44.0776,44.0123,44.0613,47200.0
2012-08-24 10:10:00,53.97,53.98,53.85,53.91,159900.0,44.0531,44.0613,43.9552,44.0041,159900.0
2012-08-24 10:15:00,53.91,54.02,53.89,53.92,37200.0,44.0041,44.0939,43.9878,44.0123,37200.0
2012-08-24 10:20:00,53.93,53.96,53.85,53.86,33400.0,44.0205,44.0449,43.9552,43.9633,33400.0
2012-08-24 10:25:00,53.87,53.88,53.81,53.87,59100.0,43.9715,43.9796,43.9225,43.9715,59100.0
2012-08-24 10:30:00,53.86,53.94,53.86,53.93,31900.0,43.9633,44.0286,43.9633,44.0205,31900.0
2012-08-24 10:35:00,53.92,53.98,53.85,53.98,56400.0,44.0123,44.0613,43.9552,44.0613,56400.0
2012-08-24 10:40:00,53.99,54.02,53.95,54.0,63900.0,44.0694,44.0939,44.0368,44.0776,63900.0
2012-08-24 10:45:00,54.0,54.08,54.0,54.0,31000.0,44.0776,44.1429,44.0776,44.0776,31000.0
2012-08-24 10:50:00,53.99,54.04,53.99,54.02,23600.0,44.0694,44.1102,44.0694,44.0939,23600.0
2012-08-24 10:55:00,54.03,54.07,54.0,54.01,33900.0,44.1021,44.1347,44.0776,44.0858,33900.0
2012-08-24 11:00:00,54.02,54.09,54.01,54.09,30000.0,44.0939,44.1511,44.0858,44.1511,30000.0
2012-08-24 11:05:00,54.09,54.13,54.08,54.1,23200.0,44.1511,44.1837,44.1429,44.1592,23200.0
2012-08-24 11:10:00,54.1,54.15,54.07,54.14,27200.0,44.1592,44.2,44.1347,44.1919,27200.0
2012-08-24 11:15:00,54.15,54.31,54.15,54.3,108800.0,44.2,44.3306,44.2,44.3225,108800.0
2012-08-24 11:20:00,54.3,54.33,54.22,54.22,36600.0,44.3225,44.347,44.2572,44.2572,36600.0
2012-08-24 11:25:00,54.23,54.28,54.22,54.27,15600.0,44.2653,44.3061,44.2572,44.298,15600.0
2012-08-24 11:30:00,54.27,54.28,54.21,54.24,27300.0,44.298,44.3061,44.249,44.2735,27300.0
2012-08-24 11:35:00,54.23,54.23,54.19,54.21,18000.0,44.2653,44.2653,44.2327,44.249,18000.0
2012-08-24 11:40:00,54.21,54.24,54.18,54.18,24400.0,44.249,44.2735,44.2245,44.2245,24400.0
2012-08-24 11:45:00,54.19,54.2,54.15,54.17,25500.0,44.2327,44.2408,44.2,44.2164,25500.0
2012-08-24 11:50:00,54.16,54.2,54.13,54.15,26000.0,44.2082,44.2408,44.1837,44.2,26000.0
2012-08-24 11:55:00,54.15,54.18,54.14,54.16,20400.0,44.2,44.2245,44.1919,44.2082,20400.0
2012-08-24 12:00:00,54.16,54.16,54.09,54.14,24800.0,44.2082,44.2082,44.1511,44.1919,24800.0
2012-08-24 12:05:00,54.14,54.18,54.14,54.16,28700.0,44.1919,44.2245,44.1919,44.2082,28700.0
2012-08-24 12:10:00,54.16,54.17,54.11,54.14,17100.0,44.2082,44.2164,44.1674,44.1919,17100.0
2012-08-24 12:15:00,54.15,54.16,54.1,54.1,29600.0,44.2,44.2082,44.1592,44.1592,29600.0
2012-08-24 12:20:00,54.11,54.15,54.06,54.06,192100.0,44.1674,44.2,44.1266,44.1266,192100.0
2012-08-24 12:25:00,54.06,54.13,54.04,54.11,81900.0,44.1266,44.1837,44.1102,44.1674,81900.0
2012-08-24 12:30:00,54.11,54.12,54.08,54.09,20600.0,44.1674,44.1755,44.1429,44.1511,20600.0
2012-08-24 12:35:00,54.1,54.13,54.09,54.11,11800.0,44.1592,44.1837,44.1511,44.1674,11800.0
2012-08-24 12:40:00,54.11,54.13,54.09,54.12,27800.0,44.1674,44.1837,44.1511,44.1755,27800.0
2012-08-24 12:45:00,54.12,54.13,54.08,54.09,30200.0,44.1755,44.1837,44.1429,44.1511,30200.0
2012-08-24 12:50:00,54.1,54.14,54.09,54.13,25000.0,44.1592,44.1919,44.1511,44.1837,25000.0
2012-08-24 12:55:00,54.13,54.15,54.1,54.12,36300.0,44.1837,44.2,44.1592,44.1755,36300.0
2012-08-24 13:00:00,54.12,54.13,54.09,54.11,35300.0,44.1755,44.1837,44.1511,44.1674,35300.0
2012-08-24 13:05:00,54.11,54.11,54.08,54.09,22100.0,44.1674,44.1674,44.1429,44.1511,22100.0
2012-08-24 13:10:00,54.1,54.1,54.05,54.07,25800.0,44.1592,44.1592,44.1184,44.1347,25800.0
2012-08-24 13:15:00,54.06,54.07,54.0,54.01,15600.0,44.1266,44.1347,44.0776,44.0858,15600.0
2012-08-24 13:20:00,54.01,54.04,53.99,54.02,36300.0,44.0858,44.1102,44.0694,44.0939,36300.0
2012-08-24 13:25:00,54.02,54.08,54.02,54.08,34600.0,44.0939,44.1429,44.0939,44.1429,34600.0
2012-08-24 13:30:00,54.08,54.11,54.07,54.1,20900.0,44.1429,44.1674,44.1347,44.1592,20900.0
2012-08-24 13:35:00,54.11,54.13,54.09,54.1,32100.0,44.1674,44.1837,44.1511,44.1592,32100.0
2012-08-24 13:40:00,54.1,54.19,54.09,54.17,43100.0,44.1592,44.2327,44.1511,44.2164,43100.0
2012-08-24 13:45:00,54.18,54.23,54.18,54.2,27300.0,44.2245,44.2653,44.2245,44.2408,27300.0
2012-08-24 13:50:00,54.2,54.22,54.19,54.2,24200.0,44.2408,44.2572,44.2327,44.2408,24200.0
2012-08-24 13:55:00,54.21,54.22,54.16,54.17,32000.0,44.249,44.2572,44.2082,44.2164,32000.0
2012-08-24 14:00:00,54.16,54.21,54.15,54.19,17400.0,44.2082,44.249,44.2,44.2327,17400.0
2012-08-24 14:05:00,54.19,54.2,54.1,54.11,61400.0,44.2327,44.2408,44.1592,44.1674,61400.0
2012-08-24 14:10:00,54.11,54.16,54.11,54.15,39400.0,44.1674,44.2082,44.1674,44.2,39400.0
2012-08-24 14:15:00,54.15,54.15,54.09,54.13,117600.0,44.2,44.2,44.1511,44.1837,117600.0
2012-08-24 14:20:00,54.13,54.2,54.13,54.19,53900.0,44.1837,44.2408,44.1837,44.2327,53900.0
2012-08-24 14:25:00,54.18,54.2,54.18,54.2,15600.0,44.2245,44.2408,44.2245,44.2408,15600.0
2012-08-24 14:30:00,54.2,54.2,54.17,54.18,18800.0,44.2408,44.2408,44.2164,44.2245,18800.0
2012-08-24 14:35:00,54.18,54.19,54.1,54.1,35600.0,44.2245,44.2327,44.1592,44.1592,35600.0
2012-08-24 14:40:00,54.09,54.13,54.08,54.09,26400.0,44.1511,44.1837,44.1429,44.1511,26400.0
2012-08-24 14:45:00,54.1,54.17,54.09,54.12,65800.0,44.1592,44.2164,44.1511,44.1755,65800.0
2012-08-24 14:50:00,54.12,54.13,54.01,54.1,121100.0,44.1755,44.1837,44.0858,44.1592,121100.0
2012-08-24 14:55:00,54.1,54.19,54.09,54.17,40600.0,44.1592,44.2327,44.1511,44.2164,40600.0
2012-08-24 15:00:00,54.16,54.16,54.06,54.07,38700.0,44.2082,44.2082,44.1266,44.1347,38700.0
2012-08-24 15:05:00,54.06,54.07,53.99,54.0,69200.0,44.1266,44.1347,44.0694,44.0776,69200.0
2012-08-24 15:10:00,54.0,54.11,54.0,54.08,51100.0,44.0776,44.1674,44.0776,44.1429,51100.0
2012-08-24 15:15:00,54.08,54.09,54.06,54.07,41300.0,44.1429,44.1511,44.1266,44.1347,41300.0
2012-08-24 15:20:00,54.08,54.09,54.03,54.07,37100.0,44.1429,44.1511,44.1021,44.1347,37100.0
2012-08-24 15:25:00,54.08,54.14,54.07,54.13,27500.0,44.1429,44.1919,44.1347,44.1837,27500.0
2012-08-24 15:30:00,54.14,54.17,54.13,54.14,38800.0,44.1919,44.2164,44.1837,44.1919,38800.0
2012-08-24 15:35:00,54.13,54.18,54.12,54.18,41700.0,44.1837,44.2245,44.1755,44.2245,41700.0
2012-08-24 15:40:00,54.18,54.24,54.14,54.22,124800.0,44.2245,44.2735,44.1919,44.2572,124800.0
2012-08-24 15:45:00,54.22,54.29,54.21,54.24,120100.0,44.2572,44.3143,44.249,44.2735,120100.0
2012-08-24 15:50:00,54.24,54.24,54.17,54.21,145000.0,44.2735,44.2735,44.2164,44.249,145000.0
2012-08-24 15:55:00,54.2,54.22,54.13,54.16,193600.0,44.2408,44.2572,44.1837,44.2082,193600.0
2012-08-27 09:30:00,54.12,54.33,54.05,54.08,85900.0,44.1755,44.347,44.1184,44.1429,85900.0
2012-08-27 09:35:00,54.06,54.28,53.88,54.28,81900.0,44.1266,44.3061,43.9796,44.3061,81900.0
2012-08-27 09:40:00,54.27,54.3,54.09,54.29,55300.0,44.298,44.3225,44.1511,44.3143,55300.0
2012-08-27 09:45:00,54.29,54.37,54.26,54.35,39000.0,44.3143,44.3796,44.2898,44.3633,39000.0
2012-08-27 09:50:00,54.33,54.44,54.17,54.42,107400.0,44.347,44.4367,44.2164,44.4204,107400.0
2012-08-27 09:55:00,54.42,54.42,54.29,54.29,47000.0,44.4204,44.4204,44.3143,44.3143,47000.0
2012-08-27 10:00:00,54.3,54.44,54.3,54.44,58000.0,44.3225,44.4367,44.3225,44.4367,58000.0
2012-08-27 10:05:00,54.43,54.44,54.37,54.43,41400.0,44.4286,44.4367,44.3796,44.4286,41400.0
2012-08-27 10:10:00,54.42,54.45,54.3,54.31,34300.0,44.4204,44.4449,44.3225,44.3306,34300.0
2012-08-27 10:15:00,54.31,54.43,54.31,54.34,48400.0,44.3306,44.4286,44.3306,44.3551,48400.0
2012-08-27 10:20:00,54.34,54.41,54.31,54.41,55600.0,44.3551,44.4123,44.3306,44.4123,55600.0
2012-08-27 10:25:00,54.41,54.42,54.27,54.38,26400.0,44.4123,44.4204,44.298,44.3878,26400.0
2012-08-27 10:30:00,54.38,54.39,54.3,54.32,25600.0,44.3878,44.3959,44.3225,44.3388,25600.0
2012-08-27 10:35:00,54.33,54.39,54.29,54.3,23700.0,44.347,44.3959,44.3143,44.3225,23700.0
2012-08-27 10:40:00,54.3,54.32,54.26,54.29,38800.0,44.3225,44.3388,44.2898,44.3143,38800.0
2012-08-27 10:45:00,54.29,54.31,54.27,54.28,24400.0,44.3143,44.3306,44.298,44.3061,24400.0
2012-08-27 10:50:00,54.29,54.31,54.18,54.22,43600.0,44.3143,44.3306,44.2245,44.2572,43600.0
2012-08-27 10:55:00,54.21,54.25,54.19,54.24,32900.0,44.249,44.2817,44.2327,44.2735,32900.0
2012-08-27 11:00:00,54.23,54.23,54.17,54.2,66000.0,44.2653,44.2653,44.2164,44.2408,66000.0
2012-08-27 11:05:00,54.21,54.42,54.21,54.42,39400.0,44.249,44.4204,44.249,44.4204,39400.0
2012-08-27 11:10:00,54.42,54.45,54.38,54.43,39700.0,44.4204,44.4449,44.3878,44.4286,39700.0
2012-08-27 11:15:00,54.43,54.54,54.42,54.54,53700.0,44.4286,44.5184,44.4204,44.5184,53700.0
2012-08-27 11:20:00,54.54,54.55,54.46,54.48,76400.0,44.5184,44.5265,44.4531,44.4694,76400.0
2012-08-27 11:25:00,54.49,54.61,54.49,54.61,47800.0,44.4776,44.5755,44.4776,44.5755,47800.0
2012-08-27 11:30:00,54.6,54.64,54.58,54.6,55300.0,44.5673,44.6,44.551,44.5673,55300.0
2012-08-27 11:35:00,54.59,54.65,54.56,54.65,36300.0,44.5592,44.6082,44.5347,44.6082,36300.0
2012-08-27 11:40:00,54.65,54.65,54.56,54.64,30100.0,44.6082,44.6082,44.5347,44.6,30100.0
2012-08-27 11:45:00,54.65,54.68,54.64,54.67,31400.0,44.6082,44.6326,44.6,44.6245,31400.0
2012-08-27 11:50:00,54.67,54.68,54.6,54.68,24300.0,44.6245,44.6326,44.5673,44.6326,24300.0
2012-08-27 11:55:00,54.68,54.68,54.56,54.58,30700.0,44.6326,44.6326,44.5347,44.551,30700.0
2012-08-27 12:00:00,54.55,54.65,54.55,54.65,37800.0,44.5265,44.6082,44.5265,44.6082,37800.0
2012-08-27 12:05:00,54.65,54.65,54.58,54.59,31600.0,44.6082,44.6082,44.551,44.5592,31600.0
2012-08-27 12:10:00,54.6,54.67,54.59,54.67,22500.0,44.5673,44.6245,44.5592,44.6245,22500.0
2012-08-27 12:15:00,54.67,54.68,54.64,54.66,18200.0,44.6245,44.6326,44.6,44.6163,18200.0
2012-08-27 12:20:00,54.65,54.67,54.61,54.65,18700.0,44.6082,44.6245,44.5755,44.6082,18700.0
2012-08-27 12:25:00,54.66,54.67,54.62,54.66,45200.0,44.6163,44.6245,44.5837,44.6163,45200.0
2012-08-27 12:30:00,54.65,54.68,54.64,54.67,15900.0,44.6082,44.6326,44.6,44.6245,15900.0
2012-08-27 12:35:00,54.68,54.68,54.61,54.68,63000.0,44.6326,44.6326,44.5755,44.6326,63000.0
2012-08-27 12:40:00,54.68,54.72,54.67,54.72,33600.0,44.6326,44.6653,44.6245,44.6653,33600.0
2012-08-27 12:45:00,54.72,54.72,54.71,54.72,12900.0,44.6653,44.6653,44.6571,44.6653,12900.0
2012-08-27 12:50:00,54.72,54.73,54.66,54.71,76000.0,44.6653,44.6735,44.6163,44.6571,76000.0
2012-08-27 12:55:00,54.71,54.73,54.67,54.72,20200.0,44.6571,44.6735,44.6245,44.6653,20200.0
2012-08-27 13:00:00,54.71,54.72,54.66,54.68,32200.0,44.6571,44.6653,44.6163,44.6326,32200.0
2012-08-27 13:05:00,54.68,54.73,54.67,54.73,30700.0,44.6326,44.6735,44.6245,44.6735,30700.0
2012-08-27 13:10:00,54.73,54.74,54.72,54.72,22600.0,44.6735,44.6816,44.6653,44.6653,22600.0
2012-08-27 13:15:00,54.73,54.74,54.71,54.72,14400.0,44.6735,44.6816,44.6571,44.6653,14400.0
2012-08-27 13:20:00,54.71,54.79,54.71,54.79,20900.0,44.6571,44.7224,44.6571,44.7224,20900.0
2012-08-27 13:25:00,54.79,54.83,54.75,54.82,42200.0,44.7224,44.7551,44.6898,44.7469,42200.0
2012-08-27 13:30:00,54.82,54.83,54.71,54.71,42000.0,44.7469,44.7551,44.6571,44.6571,42000.0
2012-08-27 13:35:00,54.72,54.75,54.71,54.75,31100.0,44.6653,44.6898,44.6571,44.6898,31100.0
2012-08-27 13:40:00,54.75,54.75,54.67,54.75,56300.0,44.6898,44.6898,44.6245,44.6898,56300.0
2012-08-27 13:45:00,54.75,54.8,54.72,54.8,61700.0,44.6898,44.7306,44.6653,44.7306,61700.0
2012-08-27 13:50:00,54.79,54.89,54.79,54.85,144600.0,44.7224,44.8041,44.7224,44.7714,144600.0
2012-08-27 13:55:00,54.84,54.87,54.83,54.86,52000.0,44.7633,44.7877,44.7551,44.7796,52000.0
2012-08-27 14:00:00,54.84,54.92,54.83,54.91,85300.0,44.7633,44.8286,44.7551,44.8204,85300.0
2012-08-27 14:05:00,54.91,54.96,54.89,54.95,72100.0,44.8204,44.8612,44.8041,44.853,72100.0
2012-08-27 14:10:00,54.95,54.96,54.93,54.96,37300.0,44.853,44.8612,44.8367,44.8612,37300.0
2012-08-27 14:15:00,54.95,55.0,54.95,54.97,117300.0,44.853,44.8939,44.853,44.8694,117300.0
2012-08-27 14:20:00,54.98,54.99,54.87,54.89,70400.0,44.8775,44.8857,44.7877,44.8041,70400.0
2012-08-27 14:25:00,54.9,54.93,54.86,54.86,42700.0,44.8122,44.8367,44.7796,44.7796,42700.0
2012-08-27 14:30:00,54.86,54.86,54.78,54.83,60500.0,44.7796,44.7796,44.7143,44.7551,60500.0
2012-08-27 14:35:00,54.83,54.9,54.82,54.85,85500.0,44.7551,44.8122,44.7469,44.7714,85500.0
2012-08-27 14:40:00,54.85,54.85,54.78,54.78,36900.0,44.7714,44.7714,44.7143,44.7143,36900.0
2012-08-27 14:45:00,54.78,54.78,54.69,54.77,89500.0,44.7143,44.7143,44.6408,44.7061,89500.0
2012-08-27 14:50:00,54.78,54.8,54.75,54.76,43300.0,44.7143,44.7306,44.6898,44.698,43300.0
2012-08-27 14:55:00,54.76,54.79,54.68,54.7,86400.0,44.698,44.7224,44.6326,44.649,86400.0
2012-08-27 15:00:00,54.7,54.7,54.63,54.64,64700.0,44.649,44.649,44.5918,44.6,64700.0
2012-08-27 15:05:00,54.64,54.67,54.64,54.66,62800.0,44.6,44.6245,44.6,44.6163,62800.0
2012-08-27 15:10:00,54.65,54.67,54.63,54.64,81200.0,44.6082,44.6245,44.5918,44.6,81200.0
2012-08-27 15:15:00,54.64,54.69,54.63,54.69,59700.0,44.6,44.6408,44.5918,44.6408,59700.0
2012-08-27 15:20:00,54.68,54.7,54.66,54.7,68700.0,44.6326,44.649,44.6163,44.649,68700.0
2012-08-27 15:25:00,54.69,54.71,54.67,54.68,69300.0,44.6408,44.6571,44.6245,44.6326,69300.0
2012-08-27 15:30:00,54.68,54.69,54.66,54.66,84500.0,44.6326,44.6408,44.6163,44.6163,84500.0
2012-08-27 15:35:00,54.66,54.7,54.63,54.64,56000.0,44.6163,44.649,44.5918,44.6,56000.0
2012-08-27 15:40:00,54.63,54.69,54.62,54.66,99500.0,44.5918,44.6408,44.5837,44.6163,99500.0
2012-08-27 15:45:00,54.65,54.69,54.63,54.67,84900.0,44.6082,44.6408,44.5918,44.6245,84900.0
2012-08-27 15:50:00,54.68,54.68,54.62,54.62,141300.0,44.6326,44.6326,44.5837,44.5837,141300.0
2012-08-27 15:55:00,54.62,54.63,54.6,54.61,251800.0,44.5837,44.5918,44.5673,44.5755,251800.0
2012-08-28 09:30:00,54.4,54.5,54.25,54.48,85100.0,44.4041,44.4857,44.2817,44.4694,85100.0
2012-08-28 09:35:00,54.49,54.49,54.3,54.43,46300.0,44.4776,44.4776,44.3225,44.4286,46300.0
2012-08-28 09:40:00,54.43,54.44,54.21,54.23,68700.0,44.4286,44.4367,44.249,44.2653,68700.0
2012-08-28 09:45:00,54.23,54.42,54.21,54.38,72200.0,44.2653,44.4204,44.249,44.3878,72200.0
2012-08-28 09:50:00,54.38,54.47,54.31,54.33,53900.0,44.3878,44.4612,44.3306,44.347,53900.0
2012-08-28 09:55:00,54.34,54.5,54.22,54.47,47200.0,44.3551,44.4857,44.2572,44.4612,47200.0
2012-08-28 10:00:00,54.46,54.47,54.35,54.41,57400.0,44.4531,44.4612,44.3633,44.4123,57400.0
2012-08-28 10:05:00,54.42,54.5,54.33,54.49,98700.0,44.4204,44.4857,44.347,44.4776,98700.0
2012-08-28 10:10:00,54.48,54.51,54.42,54.48,72700.0,44.4694,44.4939,44.4204,44.4694,72700.0
2012-08-28 10:15:00,54.48,54.5,54.38,54.44,46000.0,44.4694,44.4857,44.3878,44.4367,46000.0
2012-08-28 10:20:00,54.45,54.59,54.45,54.58,105800.0,44.4449,44.5592,44.4449,44.551,105800.0
2012-08-28 10:25:00,54.58,54.6,54.56,54.6,18300.0,44.551,44.5673,44.5347,44.5673,18300.0
2012-08-28 10:30:00,54.6,54.64,54.55,54.56,85300.0,44.5673,44.6,44.5265,44.5347,85300.0
2012-08-28 10:35:00,54.57,54.58,54.52,54.58,28600.0,44.5429,44.551,44.502,44.551,28600.0
2012-08-28 10:40:00,54.58,54.6,54.58,54.6,30200.0,44.551,44.5673,44.551,44.5673,30200.0
2012-08-28 10:45:00,54.6,54.6,54.57,54.6,59100.0,44.5673,44.5673,44.5429,44.5673,59100.0
2012-08-28 10:50:00,54.6,54.7,54.58,54.7,127000.0,44.5673,44.649,44.551,44.649,127000.0
2012-08-28 10:55:00,54.7,54.7,54.55,54.61,80700.0,44.649,44.649,44.5265,44.5755,80700.0
2012-08-28 11:00:00,54.6,54.64,54.56,54.62,47500.0,44.5673,44.6,44.5347,44.5837,47500.0
2012-08-28 11:05:00,54.63,54.69,54.62,54.68,38200.0,44.5918,44.6408,44.5837,44.6326,38200.0
2012-08-28 11:10:00,54.68,54.72,54.59,54.6,220600.0,44.6326,44.6653,44.5592,44.5673,220600.0
2012-08-28 11:15:00,54.59,54.64,54.58,54.63,49600.0,44.5592,44.6,44.551,44.5918,49600.0
2012-08-28 11:20:00,54.62,54.68,54.61,54.67,34700.0,44.5837,44.6326,44.5755,44.6245,34700.0
2012-08-28 11:25:00,54.68,54.79,54.68,54.76,39700.0,44.6326,44.7224,44.6326,44.698,39700.0
2012-08-28 11:30:00,54.76,54.76,54.67,54.76,29400.0,44.698,44.698,44.6245,44.698,29400.0
2012-08-28 11:35:00,54.76,54.76,54.73,54.75,56400.0,44.698,44.698,44.6735,44.6898,56400.0
2012-08-28 11:40:00,54.75,54.75,54.66,54.69,29900.0,44.6898,44.6898,44.6163,44.6408,29900.0
2012-08-28 11:45:00,54.69,54.7,54.66,54.7,38500.0,44.6408,44.649,44.6163,44.649,38500.0
2012-08-28 11:50:00,54.7,54.71,54.63,54.66,59500.0,44.649,44.6571,44.5918,44.6163,59500.0
2012-08-28 11:55:00,54.66,54.71,54.66,54.7,35700.0,44.6163,44.6571,44.6163,44.649,35700.0
2012-08-28 12:00:00,54.7,54.74,54.69,54.74,71200.0,44.649,44.6816,44.6408,44.6816,71200.0
2012-08-28 12:05:00,54.75,54.8,54.75,54.79,27900.0,44.6898,44.7306,44.6898,44.7224,27900.0
2012-08-28 12:10:00,54.78,54.8,54.73,54.75,16100.0,44.7143,44.7306,44.6735,44.6898,16100.0
2012-08-28 12:15:00,54.75,54.76,54.67,54.75,69000.0,44.6898,44.698,44.6245,44.6898,69000.0
2012-08-28 12:20:00,54.74,54.75,54.66,54.66,22900.0,44.6816,44.6898,44.6163,44.6163,22900.0
2012-08-28 12:25:00,54.66,54.74,54.66,54.73,245700.0,44.6163,44.6816,44.6163,44.6735,245700.0
2012-08-28 12:30:00,54.73,54.76,54.64,54.67,19200.0,44.6735,44.698,44.6,44.6245,19200.0
2012-08-28 12:35:00,54.67,54.71,54.66,54.7,58000.0,44.6245,44.6571,44.6163,44.649,58000.0
2012-08-28 12:40:00,54.7,54.74,54.7,54.74,40800.0,44.649,44.6816,44.649,44.6816,40800.0
2012-08-28 12:45:00,54.74,54.8,54.74,54.76,14800.0,44.6816,44.7306,44.6816,44.698,14800.0
2012-08-28 12:50:00,54.77,54.8,54.77,54.77,26200.0,44.7061,44.7306,44.7061,44.7061,26200.0
2012-08-28 12:55:00,54.77,54.8,54.75,54.79,37400.0,44.7061,44.7306,44.6898,44.7224,37400.0
2012-08-28 13:00:00,54.78,54.78,54.67,54.68,70300.0,44.7143,44.7143,44.6245,44.6326,70300.0
2012-08-28 13:05:00,54.69,54.7,54.63,54.65,134800.0,44.6408,44.649,44.5918,44.6082,134800.0
2012-08-28 13:10:00,54.65,54.73,54.64,54.72,25200.0,44.6082,44.6735,44.6,44.6653,25200.0
2012-08-28 13:15:00,54.71,54.72,54.62,54.64,30000.0,44.6571,44.6653,44.5837,44.6,30000.0
2012-08-28 13:20:00,54.64,54.65,54.63,54.63,37100.0,44.6,44.6082,44.5918,44.5918,37100.0
2012-08-28 13:25:00,54.64,54.64,54.59,54.59,16900.0,44.6,44.6,44.5592,44.5592,16900.0
2012-08-28 13:30:00,54.59,54.6,54.54,54.59,81100.0,44.5592,44.5673,44.5184,44.5592,81100.0
2012-08-28 13:35:00,54.6,54.6,54.56,54.58,19300.0,44.5673,44.5673,44.5347,44.551,19300.0
2012-08-28 13:40:00,54.58,54.6,54.54,54.59,12500.0,44.551,44.5673,44.5184,44.5592,12500.0
2012-08-28 13:45:00,54.59,54.61,54.54,54.56,17700.0,44.5592,44.5755,44.5184,44.5347,17700.0
2012-08-28 13:50:00,54.55,54.55,54.5,54.51,18200.0,44.5265,44.5265,44.4857,44.4939,18200.0
2012-08-28 13:55:00,54.51,54.55,54.5,54.55,11400.0,44.4939,44.5265,44.4857,44.5265,11400.0
2012-08-28 14:00:00,54.55,54.56,54.46,54.47,39800.0,44.5265,44.5347,44.4531,44.4612,39800.0
2012-08-28 14:05:00,54.48,54.49,54.45,54.45,26500.0,44.4694,44.4776,44.4449,44.4449,26500.0
2012-08-28 14:10:00,54.46,54.47,54.42,54.45,23200.0,44.4531,44.4612,44.4204,44.4449,23200.0
2012-08-28 14:15:00,54.45,54.52,54.42,54.51,27300.0,44.4449,44.502,44.4204,44.4939,27300.0
2012-08-28 14:20:00,54.51,54.59,54.51,54.55,59700.0,44.4939,44.5592,44.4939,44.5265,59700.0
2012-08-28 14:25:00,54.55,54.62,54.5,54.59,212600.0,44.5265,44.5837,44.4857,44.5592,212600.0
2012-08-28 14:30:00,54.59,54.62,54.59,54.6,23700.0,44.5592,44.5837,44.5592,44.5673,23700.0
2012-08-28 14:35:00,54.61,54.61,54.55,54.56,46900.0,44.5755,44.5755,44.5265,44.5347,46900.0
2012-08-28 14:40:00,54.56,54.56,54.51,54.51,27100.0,44.5347,44.5347,44.4939,44.4939,27100.0
2012-08-28 14:45:00,54.52,54.52,54.45,54.49,25400.0,44.502,44.502,44.4449,44.4776,25400.0
2012-08-28 14:50:00,54.5,54.5,54.45,54.46,20700.0,44.4857,44.4857,44.4449,44.4531,20700.0
2012-08-28 14:55:00,54.47,54.47,54.42,54.42,47100.0,44.4612,44.4612,44.4204,44.4204,47100.0
2012-08-28 15:00:00,54.42,54.48,54.42,54.46,35700.0,44.4204,44.4694,44.4204,44.4531,35700.0
2012-08-28 15:05:00,54.46,54.49,54.43,54.48,36900.0,44.4531,44.4776,44.4286,44.4694,36900.0
2012-08-28 15:10:00,54.49,54.51,54.46,54.49,26900.0,44.4776,44.4939,44.4531,44.4776,26900.0
2012-08-28 15:15:00,54.5,54.5,54.42,54.42,45800.0,44.4857,44.4857,44.4204,44.4204,45800.0
2012-08-28 15:20:00,54.42,54.44,54.36,54.41,41400.0,44.4204,44.4367,44.3714,44.4123,41400.0
2012-08-28 15:25:00,54.4,54.43,54.4,54.41,44900.0,44.4041,44.4286,44.4041,44.4123,44900.0
2012-08-28 15:30:00,54.42,54.43,54.35,54.35,43100.0,44.4204,44.4286,44.3633,44.3633,43100.0
2012-08-28 15:35:00,54.36,54.37,54.32,54.33,69300.0,44.3714,44.3796,44.3388,44.347,69300.0
2012-08-28 15:40:00,54.34,54.37,54.33,54.34,58100.0,44.3551,44.3796,44.347,44.3551,58100.0
2012-08-28 15:45:00,54.35,54.4,54.33,54.38,61300.0,44.3633,44.4041,44.347,44.3878,61300.0
2012-08-28 15:50:00,54.39,54.4,54.33,54.38,60700.0,44.3959,44.4041,44.347,44.3878,60700.0
2012-08-28 15:55:00,54.37,54.38,54.27,54.33,156200.0,44.3796,44.3878,44.298,44.347,156200.0
2012-08-29 09:30:00,54.53,54.84,54.42,54.64,190400.0,44.5102,44.7633,44.4204,44.6,190400.0
2012-08-29 09:35:00,54.65,54.65,54.48,54.59,80900.0,44.6082,44.6082,44.4694,44.5592,80900.0
2012-08-29 09:40:00,54.61,54.75,54.5,54.7,53500.0,44.5755,44.6898,44.4857,44.649,53500.0
2012-08-29 09:45:00,54.7,54.8,54.63,54.78,117700.0,44.649,44.7306,44.5918,44.7143,117700.0
2012-08-29 09:50:00,54.77,54.83,54.73,54.81,198000.0,44.7061,44.7551,44.6735,44.7388,198000.0
2012-08-29 09:55:00,54.81,54.82,54.74,54.79,47200.0,44.7388,44.7469,44.6816,44.7224,47200.0
2012-08-29 10:00:00,54.79,54.91,54.73,54.77,136200.0,44.7224,44.8204,44.6735,44.7061,136200.0
2012-08-29 10:05:00,54.77,54.79,54.74,54.76,38100.0,44.7061,44.7224,44.6816,44.698,38100.0
2012-08-29 10:10:00,54.77,54.94,54.76,54.94,66400.0,44.7061,44.8449,44.698,44.8449,66400.0
2012-08-29 10:15:00,54.94,54.97,54.86,54.88,47900.0,44.8449,44.8694,44.7796,44.7959,47900.0
2012-08-29 10:20:00,54.89,54.91,54.78,54.79,69800.0,44.8041,44.8204,44.7143,44.7224,69800.0
2012-08-29 10:25:00,54.81,54.87,54.81,54.84,19100.0,44.7388,44.7877,44.7388,44.7633,19100.0
2012-08-29 10:30:00,54.83,54.87,54.79,54.8,16400.0,44.7551,44.7877,44.7224,44.7306,16400.0
2012-08-29 10:35:00,54.8,54.8,54.71,54.73,21100.0,44.7306,44.7306,44.6571,44.6735,21100.0
2012-08-29 10:40:00,54.73,54.73,54.64,54.65,39600.0,44.6735,44.6735,44.6,44.6082,39600.0
2012-08-29 10:45:00,54.66,54.66,54.5,54.52,54400.0,44.6163,44.6163,44.4857,44.502,54400.0
2012-08-29 10:50:00,54.51,54.57,54.47,54.47,85700.0,44.4939,44.5429,44.4612,44.4612,85700.0
2012-08-29 10:55:00,54.47,54.47,54.37,54.41,62700.0,44.4612,44.4612,44.3796,44.4123,62700.0
2012-08-29 11:00:00,54.41,54.44,54.37,54.43,24200.0,44.4123,44.4367,44.3796,44.4286,24200.0
2012-08-29 11:05:00,54.42,54.47,54.42,54.47,20900.0,44.4204,44.4612,44.4204,44.4612,20900.0
2012-08-29 11:10:00,54.47,54.51,54.46,54.48,29000.0,44.4612,44.4939,44.4531,44.4694,29000.0
2012-08-29 11:15:00,54.49,54.49,54.43,54.45,57900.0,44.4776,44.4776,44.4286,44.4449,57900.0
2012-08-29 11:20:00,54.44,54.45,54.42,54.42,18100.0,44.4367,44.4449,44.4204,44.4204,18100.0
2012-08-29 11:25:00,54.42,54.49,54.42,54.47,39200.0,44.4204,44.4776,44.4204,44.4612,39200.0
2012-08-29 11:30:00,54.46,54.53,54.46,54.52,20700.0,44.4531,44.5102,44.4531,44.502,20700.0
2012-08-29 11:35:00,54.51,54.52,54.46,54.52,31300.0,44.4939,44.502,44.4531,44.502,31300.0
2012-08-29 11:40:00,54.52,54.61,54.52,54.61,15300.0,44.502,44.5755,44.502,44.5755,15300.0
2012-08-29 11:45:00,54.61,54.65,54.6,54.65,16300.0,44.5755,44.6082,44.5673,44.6082,16300.0
2012-08-29 11:50:00,54.66,54.68,54.62,54.64,34000.0,44.6163,44.6326,44.5837,44.6,34000.0
2012-08-29 11:55:00,54.64,54.65,54.52,54.52,23000.0,44.6,44.6082,44.502,44.502,23000.0
2012-08-29 12:00:00,54.53,54.55,54.49,54.49,22800.0,44.5102,44.5265,44.4776,44.4776,22800.0
2012-08-29 12:05:00,54.49,54.54,54.49,54.54,9600.0,44.4776,44.5184,44.4776,44.5184,9600.0
2012-08-29 12:10:00,54.54,54.57,54.5,54.5,15500.0,44.5184,44.5429,44.4857,44.4857,15500.0
2012-08-29 12:15:00,54.51,54.55,54.5,54.55,13600.0,44.4939,44.5265,44.4857,44.5265,13600.0
2012-08-29 12:20:00,54.56,54.61,54.56,54.6,19900.0,44.5347,44.5755,44.5347,44.5673,19900.0
2012-08-29 12:25:00,54.6,54.6,54.56,54.56,13000.0,44.5673,44.5673,44.5347,44.5347,13000.0
2012-08-29 12:30:00,54.56,54.57,54.52,54.54,19200.0,44.5347,44.5429,44.502,44.5184,19200.0
2012-08-29 12:35:00,54.55,54.58,54.54,54.58,9100.0,44.5265,44.551,44.5184,44.551,9100.0
2012-08-29 12:40:00,54.58,54.6,54.57,54.58,9400.0,44.551,44.5673,44.5429,44.551,9400.0
2012-08-29 12:45:00,54.59,54.59,54.56,54.56,17200.0,44.5592,44.5592,44.5347,44.5347,17200.0
2012-08-29 12:50:00,54.56,54.57,54.54,54.56,17000.0,44.5347,44.5429,44.5184,44.5347,17000.0
2012-08-29 12:55:00,54.55,54.59,54.54,54.59,38200.0,44.5265,44.5592,44.5184,44.5592,38200.0
2012-08-29 13:00:00,54.59,54.61,54.58,54.61,19300.0,44.5592,44.5755,44.551,44.5755,19300.0
2012-08-29 13:05:00,54.61,54.63,54.55,54.56,104300.0,44.5755,44.5918,44.5265,44.5347,104300.0
2012-08-29 13:10:00,54.57,54.64,54.57,54.6,25800.0,44.5429,44.6,44.5429,44.5673,25800.0
2012-08-29 13:15:00,54.6,54.61,54.58,54.59,28500.0,44.5673,44.5755,44.551,44.5592,28500.0
2012-08-29 13:20:00,54.58,54.63,54.58,54.63,11800.0,44.551,44.5918,44.551,44.5918,11800.0
2012-08-29 13:25:00,54.63,54.63,54.57,54.59,14800.0,44.5918,44.5918,44.5429,44.5592,14800.0
2012-08-29 13:30:00,54.59,54.63,54.59,54.61,21900.0,44.5592,44.5918,44.5592,44.5755,21900.0
2012-08-29 13:35:00,54.6,54.65,54.59,54.65,56600.0,44.5673,44.6082,44.5592,44.6082,56600.0
2012-08-29 13:40:00,54.66,54.71,54.66,54.68,28800.0,44.6163,44.6571,44.6163,44.6326,28800.0
2012-08-29 13:45:00,54.68,54.7,54.67,54.67,15100.0,44.6326,44.649,44.6245,44.6245,15100.0
2012-08-29 13:50:00,54.67,54.68,54.64,54.65,21000.0,44.6245,44.6326,44.6,44.6082,21000.0
2012-08-29 13:55:00,54.65,54.68,54.64,54.66,91000.0,44.6082,44.6326,44.6,44.6163,91000.0
2012-08-29 14:00:00,54.67,54.68,54.65,54.67,90000.0,44.6245,44.6326,44.6082,44.6245,90000.0
2012-08-29 14:05:00,54.67,54.7,54.64,54.69,68000.0,44.6245,44.649,44.6,44.6408,68000.0
2012-08-29 14:10:00,54.7,54.72,54.64,54.66,84600.0,44.649,44.6653,44.6,44.6163,84600.0
2012-08-29 14:15:00,54.67,54.69,54.63,54.69,58300.0,44.6245,44.6408,44.5918,44.6408,58300.0
2012-08-29 14:20:00,54.69,54.75,54.69,54.73,93000.0,44.6408,44.6898,44.6408,44.6735,93000.0
2012-08-29 14:25:00,54.73,54.77,54.71,54.77,67000.0,44.6735,44.7061,44.6571,44.7061,67000.0
2012-08-29 14:30:00,54.77,54.78,54.74,54.76,109500.0,44.7061,44.7143,44.6816,44.698,109500.0
2012-08-29 14:35:00,54.76,54.81,54.76,54.8,116800.0,44.698,44.7388,44.698,44.7306,116800.0
2012-08-29 14:40:00,54.79,54.83,54.79,54.83,46300.0,44.7224,44.7551,44.7224,44.7551,46300.0
2012-08-29 14:45:00,54.83,54.85,54.81,54.81,58800.0,44.7551,44.7714,44.7388,44.7388,58800.0
2012-08-29 14:50:00,54.8,54.81,54.78,54.8,45800.0,44.7306,44.7388,44.7143,44.7306,45800.0
2012-08-29 14:55:00,54.8,54.8,54.78,54.78,38800.0,44.7306,44.7306,44.7143,44.7143,38800.0
2012-08-29 15:00:00,54.79,54.8,54.77,54.78,64600.0,44.7224,44.7306,44.7061,44.7143,64600.0
2012-08-29 15:05:00,54.78,54.8,54.78,54.79,47100.0,44.7143,44.7306,44.7143,44.7224,47100.0
2012-08-29 15:10:00,54.79,54.83,54.79,54.82,132500.0,44.7224,44.7551,44.7224,44.7469,132500.0
2012-08-29 15:15:00,54.82,54.82,54.79,54.79,59300.0,44.7469,44.7469,44.7224,44.7224,59300.0
2012-08-29 15:20:00,54.8,54.8,54.73,54.73,133800.0,44.7306,44.7306,44.6735,44.6735,133800.0
2012-08-29 15:25:00,54.73,54.73,54.65,54.66,42100.0,44.6735,44.6735,44.6082,44.6163,42100.0
2012-08-29 15:30:00,54.67,54.68,54.64,54.67,37700.0,44.6245,44.6326,44.6,44.6245,37700.0
2012-08-29 15:35:00,54.66,54.69,54.66,54.66,38300.0,44.6163,44.6408,44.6163,44.6163,38300.0
2012-08-29 15:40:00,54.66,54.75,54.66,54.73,82400.0,44.6163,44.6898,44.6163,44.6735,82400.0
2012-08-29 15:45:00,54.73,54.74,54.66,54.7,76000.0,44.6735,44.6816,44.6163,44.649,76000.0
2012-08-29 15:50:00,54.69,54.7,54.67,54.69,57800.0,44.6408,44.649,44.6245,44.6408,57800.0
2012-08-29 15:55:00,54.68,54.69,54.65,54.65,165200.0,44.6326,44.6408,44.6082,44.6082,165200.0
2012-08-30 09:30:00,54.39,54.6,54.31,54.59,86600.0,44.3959,44.5673,44.3306,44.5592,86600.0
2012-08-30 09:35:00,54.59,54.59,54.27,54.44,62100.0,44.5592,44.5592,44.298,44.4367,62100.0
2012-08-30 09:40:00,54.43,54.57,54.43,54.52,55000.0,44.4286,44.5429,44.4286,44.502,55000.0
2012-08-30 09:45:00,54.51,54.62,54.5,54.6,120600.0,44.4939,44.5837,44.4857,44.5673,120600.0
2012-08-30 09:50:00,54.6,54.74,54.59,54.74,93200.0,44.5673,44.6816,44.5592,44.6816,93200.0
2012-08-30 09:55:00,54.72,54.85,54.63,54.85,107400.0,44.6653,44.7714,44.5918,44.7714,107400.0
2012-08-30 10:00:00,54.85,54.92,54.79,54.82,168800.0,44.7714,44.8286,44.7224,44.7469,168800.0
2012-08-30 10:05:00,54.82,54.9,54.8,54.8,125600.0,44.7469,44.8122,44.7306,44.7306,125600.0
2012-08-30 10:10:00,54.8,54.88,54.79,54.85,101400.0,44.7306,44.7959,44.7224,44.7714,101400.0
2012-08-30 10:15:00,54.83,54.83,54.75,54.82,101400.0,44.7551,44.7551,44.6898,44.7469,101400.0
2012-08-30 10:20:00,54.81,54.83,54.72,54.77,71400.0,44.7388,44.7551,44.6653,44.7061,71400.0
2012-08-30 10:25:00,54.77,54.78,54.74,54.76,49600.0,44.7061,44.7143,44.6816,44.698,49600.0
2012-08-30 10:30:00,54.75,54.76,54.69,54.71,40700.0,44.6898,44.698,44.6408,44.6571,40700.0
2012-08-30 10:35:00,54.71,54.71,54.63,54.65,41300.0,44.6571,44.6571,44.5918,44.6082,41300.0
2012-08-30 10:40:00,54.64,54.73,54.63,54.73,52600.0,44.6,44.6735,44.5918,44.6735,52600.0
2012-08-30 10:45:00,54.73,54.75,54.66,54.73,70700.0,44.6735,44.6898,44.6163,44.6735,70700.0
2012-08-30 10:50:00,54.73,54.73,54.59,54.66,79900.0,44.6735,44.6735,44.5592,44.6163,79900.0
2012-08-30 10:55:00,54.65,54.73,54.64,54.71,25700.0,44.6082,44.6735,44.6,44.6571,25700.0
2012-08-30 11:00:00,54.7,54.72,54.64,54.69,35700.0,44.649,44.6653,44.6,44.6408,35700.0
2012-08-30 11:05:00,54.69,54.74,54.68,54.71,48000.0,44.6408,44.6816,44.6326,44.6571,48000.0
2012-08-30 11:10:00,54.71,54.75,54.69,54.72,73700.0,44.6571,44.6898,44.6408,44.6653,73700.0
2012-08-30 11:15:00,54.72,54.75,54.7,54.73,30000.0,44.6653,44.6898,44.649,44.6735,30000.0
2012-08-30 11:20:00,54.73,54.82,54.71,54.82,68100.0,44.6735,44.7469,44.6571,44.7469,68100.0
2012-08-30 11:25:00,54.81,54.85,54.8,54.82,48100.0,44.7388,44.7714,44.7306,44.7469,48100.0
2012-08-30 11:30:00,54.81,54.83,54.78,54.82,97400.0,44.7388,44.7551,44.7143,44.7469,97400.0
2012-08-30 11:35:00,54.82,54.86,54.81,54.85,56600.0,44.7469,44.7796,44.7388,44.7714,56600.0
2012-08-30 11:40:00,54.85,54.86,54.81,54.83,76500.0,44.7714,44.7796,44.7388,44.7551,76500.0
2012-08-30 11:45:00,54.84,54.85,54.8,54.82,29200.0,44.7633,44.7714,44.7306,44.7469,29200.0
2012-08-30 11:50:00,54.82,54.82,54.77,54.8,79700.0,44.7469,44.7469,44.7061,44.7306,79700.0
2012-08-30 11:55:00,54.8,54.81,54.79,54.8,87100.0,44.7306,44.7388,44.7224,44.7306,87100.0
2012-08-30 12:00:00,54.8,54.82,54.79,54.82,30900.0,44.7306,44.7469,44.7224,44.7469,30900.0
2012-08-30 12:05:00,54.82,54.84,54.8,54.83,36000.0,44.7469,44.7633,44.7306,44.7551,36000.0
2012-08-30 12:10:00,54.82,54.84,54.79,54.82,29700.0,44.7469,44.7633,44.7224,44.7469,29700.0
2012-08-30 12:15:00,54.82,54.83,54.79,54.8,22300.0,44.7469,44.7551,44.7224,44.7306,22300.0
2012-08-30 12:20:00,54.8,54.82,54.79,54.8,22400.0,44.7306,44.7469,44.7224,44.7306,22400.0
2012-08-30 12:25:00,54.79,54.79,54.75,54.76,33000.0,44.7224,44.7224,44.6898,44.698,33000.0
2012-08-30 12:30:00,54.77,54.83,54.77,54.82,46800.0,44.7061,44.7551,44.7061,44.7469,46800.0
2012-08-30 12:35:00,54.81,54.82,54.79,54.79,23300.0,44.7388,44.7469,44.7224,44.7224,23300.0
2012-08-30 12:40:00,54.8,54.8,54.78,54.78,24700.0,44.7306,44.7306,44.7143,44.7143,24700.0
2012-08-30 12:45:00,54.79,54.83,54.78,54.83,22700.0,44.7224,44.7551,44.7143,44.7551,22700.0
2012-08-30 12:50:00,54.83,54.83,54.78,54.79,23100.0,44.7551,44.7551,44.7143,44.7224,23100.0
2012-08-30 12:55:00,54.78,54.84,54.77,54.84,46000.0,44.7143,44.7633,44.7061,44.7633,46000.0
2012-08-30 13:00:00,54.83,54.84,54.78,54.84,26700.0,44.7551,44.7633,44.7143,44.7633,26700.0
2012-08-30 13:05:00,54.83,54.84,54.79,54.81,18900.0,44.7551,44.7633,44.7224,44.7388,18900.0
2012-08-30 13:10:00,54.81,54.82,54.75,54.81,98600.0,44.7388,44.7469,44.6898,44.7388,98600.0
2012-08-30 13:15:00,54.81,54.82,54.77,54.77,19200.0,44.7388,44.7469,44.7061,44.7061,19200.0
2012-08-30 13:20:00,54.78,54.82,54.77,54.82,28700.0,44.7143,44.7469,44.7061,44.7469,28700.0
2012-08-30 13:25:00,54.82,54.82,54.76,54.78,31100.0,44.7469,44.7469,44.698,44.7143,31100.0
2012-08-30 13:30:00,54.78,54.78,54.75,54.75,28700.0,44.7143,44.7143,44.6898,44.6898,28700.0
2012-08-30 13:35:00,54.75,54.76,54.74,54.76,33000.0,44.6898,44.698,44.6816,44.698,33000.0
2012-08-30 13:40:00,54.76,54.77,54.75,54.77,10400.0,44.698,44.7061,44.6898,44.7061,10400.0
2012-08-30 13:45:00,54.77,54.8,54.75,54.77,68500.0,44.7061,44.7306,44.6898,44.7061,68500.0
2012-08-30 13:50:00,54.77,54.8,54.77,54.8,16000.0,44.7061,44.7306,44.7061,44.7306,16000.0
2012-08-30 13:55:00,54.8,54.82,54.78,54.82,34500.0,44.7306,44.7469,44.7143,44.7469,34500.0
2012-08-30 14:00:00,54.82,54.82,54.76,54.77,20500.0,44.7469,44.7469,44.698,44.7061,20500.0
2012-08-30 14:05:00,54.78,54.83,54.77,54.81,45100.0,44.7143,44.7551,44.7061,44.7388,45100.0
2012-08-30 14:10:00,54.81,54.84,54.78,54.79,25200.0,44.7388,44.7633,44.7143,44.7224,25200.0
2012-08-30 14:15:00,54.79,54.8,54.75,54.78,38700.0,44.7224,44.7306,44.6898,44.7143,38700.0
2012-08-30 14:20:00,54.78,54.79,54.75,54.78,24500.0,44.7143,44.7224,44.6898,44.7143,24500.0
2012-08-30 14:25:00,54.77,54.77,54.73,54.74,43500.0,44.7061,44.7061,44.6735,44.6816,43500.0
2012-08-30 14:30:00,54.74,54.77,54.74,54.76,55500.0,44.6816,44.7061,44.6816,44.698,55500.0
2012-08-30 14:35:00,54.76,54.76,54.73,54.76,44600.0,44.698,44.698,44.6735,44.698,44600.0
2012-08-30 14:40:00,54.76,54.78,54.75,54.78,27900.0,44.698,44.7143,44.6898,44.7143,27900.0
2012-08-30 14:45:00,54.78,54.81,54.78,54.81,36200.0,44.7143,44.7388,44.7143,44.7388,36200.0
2012-08-30 14:50:00,54.8,54.86,54.79,54.82,65300.0,44.7306,44.7796,44.7224,44.7469,65300.0
2012-08-30 14:55:00,54.82,54.84,54.79,54.81,56500.0,44.7469,44.7633,44.7224,44.7388,56500.0
2012-08-30 15:00:00,54.8,54.83,54.79,54.83,39700.0,44.7306,44.7551,44.7224,44.7551,39700.0
2012-08-30 15:05:00,54.83,54.83,54.78,54.79,65000.0,44.7551,44.7551,44.7143,44.7224,65000.0
2012-08-30 15:10:00,54.78,54.79,54.75,54.76,59100.0,44.7143,44.7224,44.6898,44.698,59100.0
2012-08-30 15:15:00,54.75,54.77,54.74,54.77,69800.0,44.6898,44.7061,44.6816,44.7061,69800.0
2012-08-30 15:20:00,54.77,54.79,54.73,54.78,124800.0,44.7061,44.7224,44.6735,44.7143,124800.0
2012-08-30 15:25:00,54.79,54.82,54.78,54.8,73900.0,44.7224,44.7469,44.7143,44.7306,73900.0
2012-08-30 15:30:00,54.8,54.81,54.78,54.79,68300.0,44.7306,44.7388,44.7143,44.7224,68300.0
2012-08-30 15:35:00,54.78,54.79,54.74,54.76,63200.0,44.7143,44.7224,44.6816,44.698,63200.0
2012-08-30 15:40:00,54.76,54.76,54.74,54.75,80900.0,44.698,44.698,44.6816,44.6898,80900.0
2012-08-30 15:45:00,54.74,54.78,54.72,54.77,215000.0,44.6816,44.7143,44.6653,44.7061,215000.0
2012-08-30 15:50:00,54.78,54.78,54.72,54.75,107800.0,44.7143,44.7143,44.6653,44.6898,107800.0
2012-08-30 15:55:00,54.75,54.75,54.69,54.69,264900.0,44.6898,44.6898,44.6408,44.6408,264900.0
2012-08-31 09:30:00,54.84,55.0,54.77,54.88,107200.0,44.7633,44.8939,44.7061,44.7959,107200.0
2012-08-31 09:35:00,54.85,54.99,54.79,54.81,344200.0,44.7714,44.8857,44.7224,44.7388,344200.0
2012-08-31 09:40:00,54.81,54.93,54.8,54.89,105100.0,44.7388,44.8367,44.7306,44.8041,105100.0
2012-08-31 09:45:00,54.89,55.03,54.89,54.95,111100.0,44.8041,44.9183,44.8041,44.853,111100.0
2012-08-31 09:50:00,54.95,54.97,54.7,54.72,168500.0,44.853,44.8694,44.649,44.6653,168500.0
2012-08-31 09:55:00,54.72,54.82,54.67,54.69,49900.0,44.6653,44.7469,44.6245,44.6408,49900.0
2012-08-31 10:00:00,54.69,54.71,54.5,54.61,84400.0,44.6408,44.6571,44.4857,44.5755,84400.0
2012-08-31 10:05:00,54.6,54.61,54.38,54.45,170600.0,44.5673,44.5755,44.3878,44.4449,170600.0
2012-08-31 10:10:00,54.47,54.59,54.45,54.57,171400.0,44.4612,44.5592,44.4449,44.5429,171400.0
2012-08-31 10:15:00,54.6,54.64,54.42,54.61,115600.0,44.5673,44.6,44.4204,44.5755,115600.0
2012-08-31 10:20:00,54.61,54.7,54.51,54.51,100000.0,44.5755,44.649,44.4939,44.4939,100000.0
2012-08-31 10:25:00,54.52,54.67,54.51,54.64,110200.0,44.502,44.6245,44.4939,44.6,110200.0
2012-08-31 10:30:00,54.64,54.65,54.55,54.63,85600.0,44.6,44.6082,44.5265,44.5918,85600.0
2012-08-31 10:35:00,54.63,54.64,54.46,54.47,58000.0,44.5918,44.6,44.4531,44.4612,58000.0
2012-08-31 10:40:00,54.49,54.5,54.44,54.48,62400.0,44.4776,44.4857,44.4367,44.4694,62400.0
2012-08-31 10:45:00,54.49,54.52,54.4,54.4,66000.0,44.4776,44.502,44.4041,44.4041,66000.0
2012-08-31 10:50:00,54.41,54.46,54.34,54.46,76500.0,44.4123,44.4531,44.3551,44.4531,76500.0
2012-08-31 10:55:00,54.46,54.59,54.46,54.51,65400.0,44.4531,44.5592,44.4531,44.4939,65400.0
2012-08-31 11:00:00,54.51,54.59,54.5,54.58,45600.0,44.4939,44.5592,44.4857,44.551,45600.0
2012-08-31 11:05:00,54.58,54.59,54.44,54.46,52000.0,44.551,44.5592,44.4367,44.4531,52000.0
2012-08-31 11:10:00,54.46,54.52,54.45,54.51,42400.0,44.4531,44.502,44.4449,44.4939,42400.0
2012-08-31 11:15:00,54.51,54.59,54.5,54.59,27500.0,44.4939,44.5592,44.4857,44.5592,27500.0
2012-08-31 11:20:00,54.59,54.69,54.57,54.67,30400.0,44.5592,44.6408,44.5429,44.6245,30400.0
2012-08-31 11:25:00,54.67,54.69,54.64,54.65,90100.0,44.6245,44.6408,44.6,44.6082,90100.0
2012-08-31 11:30:00,54.64,54.69,54.61,54.61,14900.0,44.6,44.6408,44.5755,44.5755,14900.0
2012-08-31 11:35:00,54.62,54.67,54.6,54.66,21700.0,44.5837,44.6245,44.5673,44.6163,21700.0
2012-08-31 11:40:00,54.65,54.69,54.64,54.67,11700.0,44.6082,44.6408,44.6,44.6245,11700.0
2012-08-31 11:45:00,54.66,54.68,54.59,54.6,33000.0,44.6163,44.6326,44.5592,44.5673,33000.0
2012-08-31 11:50:00,54.61,54.67,54.59,54.65,13200.0,44.5755,44.6245,44.5592,44.6082,13200.0
2012-08-31 11:55:00,54.66,54.67,54.65,54.66,13200.0,44.6163,44.6245,44.6082,44.6163,13200.0
2012-08-31 12:00:00,54.66,54.69,54.63,54.65,20500.0,44.6163,44.6408,44.5918,44.6082,20500.0
2012-08-31 12:05:00,54.65,54.65,54.53,54.53,39100.0,44.6082,44.6082,44.5102,44.5102,39100.0
2012-08-31 12:10:00,54.54,54.54,54.4,54.43,25100.0,44.5184,44.5184,44.4041,44.4286,25100.0
2012-08-31 12:15:00,54.43,54.46,54.4,54.4,37100.0,44.4286,44.4531,44.4041,44.4041,37100.0
2012-08-31 12:20:00,54.4,54.42,54.35,54.36,22600.0,44.4041,44.4204,44.3633,44.3714,22600.0
2012-08-31 12:25:00,54.37,54.37,54.31,54.31,18900.0,44.3796,44.3796,44.3306,44.3306,18900.0
2012-08-31 12:30:00,54.31,54.37,54.25,54.36,44000.0,44.3306,44.3796,44.2817,44.3714,44000.0
2012-08-31 12:35:00,54.37,54.38,54.32,54.32,31300.0,44.3796,44.3878,44.3388,44.3388,31300.0
2012-08-31 12:40:00,54.33,54.39,54.31,54.38,28500.0,44.347,44.3959,44.3306,44.3878,28500.0
2012-08-31 12:45:00,54.37,54.37,54.33,54.34,19800.0,44.3796,44.3796,44.347,44.3551,19800.0
2012-08-31 12:50:00,54.34,54.4,54.32,54.4,18600.0,44.3551,44.4041,44.3388,44.4041,18600.0
2012-08-31 12:55:00,54.4,54.4,54.34,54.34,25300.0,44.4041,44.4041,44.3551,44.3551,25300.0
2012-08-31 13:00:00,54.35,54.37,54.34,54.37,19500.0,44.3633,44.3796,44.3551,44.3796,19500.0
2012-08-31 13:05:00,54.37,54.39,54.36,54.36,26700.0,44.3796,44.3959,44.3714,44.3714,26700.0
2012-08-31 13:10:00,54.36,54.36,54.24,54.29,50200.0,44.3714,44.3714,44.2735,44.3143,50200.0
2012-08-31 13:15:00,54.3,54.31,54.24,54.25,24300.0,44.3225,44.3306,44.2735,44.2817,24300.0
2012-08-31 13:20:00,54.26,54.27,54.23,54.24,19800.0,44.2898,44.298,44.2653,44.2735,19800.0
2012-08-31 13:25:00,54.24,54.26,54.21,54.25,16500.0,44.2735,44.2898,44.249,44.2817,16500.0
2012-08-31 13:30:00,54.25,54.29,54.25,54.28,21200.0,44.2817,44.3143,44.2817,44.3061,21200.0
2012-08-31 13:35:00,54.29,54.32,54.28,54.3,21700.0,44.3143,44.3388,44.3061,44.3225,21700.0
2012-08-31 13:40:00,54.3,54.35,54.3,54.35,14700.0,44.3225,44.3633,44.3225,44.3633,14700.0
2012-08-31 13:45:00,54.36,54.38,54.34,54.38,14800.0,44.3714,44.3878,44.3551,44.3878,14800.0
2012-08-31 13:50:00,54.38,54.45,54.37,54.44,22200.0,44.3878,44.4449,44.3796,44.4367,22200.0
2012-08-31 13:55:00,54.44,54.45,54.38,54.39,27200.0,44.4367,44.4449,44.3878,44.3959,27200.0
2012-08-31 14:00:00,54.4,54.45,54.39,54.44,21000.0,44.4041,44.4449,44.3959,44.4367,21000.0
2012-08-31 14:05:00,54.44,54.47,54.44,54.47,17700.0,44.4367,44.4612,44.4367,44.4612,17700.0
2012-08-31 14:10:00,54.46,54.46,54.38,54.39,17000.0,44.4531,44.4531,44.3878,44.3959,17000.0
2012-08-31 14:15:00,54.39,54.5,54.37,54.49,33000.0,44.3959,44.4857,44.3796,44.4776,33000.0
2012-08-31 14:20:00,54.5,54.51,54.47,54.5,19200.0,44.4857,44.4939,44.4612,44.4857,19200.0
2012-08-31 14:25:00,54.5,54.5,54.44,54.45,21200.0,44.4857,44.4857,44.4367,44.4449,21200.0
2012-08-31 14:30:00,54.46,54.51,54.46,54.47,20000.0,44.4531,44.4939,44.4531,44.4612,20000.0
2012-08-31 14:35:00,54.47,54.51,54.47,54.51,20400.0,44.4612,44.4939,44.4612,44.4939,20400.0
2012-08-31 14:40:00,54.51,54.52,54.5,54.51,20100.0,44.4939,44.502,44.4857,44.4939,20100.0
2012-08-31 14:45:00,54.51,54.51,54.46,54.46,39300.0,44.4939,44.4939,44.4531,44.4531,39300.0
2012-08-31 14:50:00,54.47,54.47,54.45,54.45,21500.0,44.4612,44.4612,44.4449,44.4449,21500.0
2012-08-31 14:55:00,54.45,54.47,54.44,54.47,20200.0,44.4449,44.4612,44.4367,44.4612,20200.0
2012-08-31 15:00:00,54.45,54.46,54.36,54.36,32200.0,44.4449,44.4531,44.3714,44.3714,32200.0
2012-08-31 15:05:00,54.37,54.39,54.36,54.38,36800.0,44.3796,44.3959,44.3714,44.3878,36800.0
2012-08-31 15:10:00,54.37,54.38,54.33,54.34,28300.0,44.3796,44.3878,44.347,44.3551,28300.0
2012-08-31 15:15:00,54.34,54.39,54.32,54.38,32000.0,44.3551,44.3959,44.3388,44.3878,32000.0
2012-08-31 15:20:00,54.38,54.42,54.38,54.38,34200.0,44.3878,44.4204,44.3878,44.3878,34200.0
2012-08-31 15:25:00,54.39,54.39,54.35,54.35,38500.0,44.3959,44.3959,44.3633,44.3633,38500.0
2012-08-31 15:30:00,54.35,54.36,54.3,54.31,44500.0,44.3633,44.3714,44.3225,44.3306,44500.0
2012-08-31 15:35:00,54.31,54.33,54.3,54.32,49700.0,44.3306,44.347,44.3225,44.3388,49700.0
2012-08-31 15:40:00,54.33,54.37,54.31,54.31,66300.0,44.347,44.3796,44.3306,44.3306,66300.0
2012-08-31 15:45:00,54.3,54.35,54.29,54.33,67900.0,44.3225,44.3633,44.3143,44.347,67900.0
2012-08-31 15:50:00,54.34,54.4,54.31,54.35,101100.0,44.3551,44.4041,44.3306,44.3633,101100.0
2012-08-31 15:55:00,54.35,54.38,54.3,54.3,426900.0,44.3633,44.3878,44.3225,44.3225,426900.0
2012-09-04 09:30:00,54.4,54.67,54.4,54.61,178800.0,44.4041,44.6245,44.4041,44.5755,178800.0
2012-09-04 09:35:00,54.61,54.68,54.48,54.49,59500.0,44.5755,44.6326,44.4694,44.4776,59500.0
2012-09-04 09:40:00,54.47,54.62,54.46,54.54,43400.0,44.4612,44.5837,44.4531,44.5184,43400.0
2012-09-04 09:45:00,54.54,54.56,54.33,54.35,93200.0,44.5184,44.5347,44.347,44.3633,93200.0
2012-09-04 09:50:00,54.35,54.46,54.34,54.46,40300.0,44.3633,44.4531,44.3551,44.4531,40300.0
2012-09-04 09:55:00,54.46,54.46,54.37,54.38,62100.0,44.4531,44.4531,44.3796,44.3878,62100.0
2012-09-04 10:00:00,54.38,54.4,54.25,54.27,47500.0,44.3878,44.4041,44.2817,44.298,47500.0
2012-09-04 10:05:00,54.26,54.26,54.09,54.1,43500.0,44.2898,44.2898,44.1511,44.1592,43500.0
2012-09-04 10:10:00,54.1,54.11,54.0,54.05,67100.0,44.1592,44.1674,44.0776,44.1184,67100.0
2012-09-04 10:15:00,54.05,54.19,54.05,54.19,52000.0,44.1184,44.2327,44.1184,44.2327,52000.0
2012-09-04 10:20:00,54.19,54.23,54.1,54.18,51700.0,44.2327,44.2653,44.1592,44.2245,51700.0
2012-09-04 10:25:00,54.19,54.23,54.17,54.2,32500.0,44.2327,44.2653,44.2164,44.2408,32500.0
2012-09-04 10:30:00,54.2,54.25,54.13,54.25,24100.0,44.2408,44.2817,44.1837,44.2817,24100.0
2012-09-04 10:35:00,54.25,54.26,54.18,54.26,44700.0,44.2817,44.2898,44.2245,44.2898,44700.0
2012-09-04 10:40:00,54.26,54.31,54.24,54.31,34100.0,44.2898,44.3306,44.2735,44.3306,34100.0
2012-09-04 10:45:00,54.31,54.31,54.24,54.25,35100.0,44.3306,44.3306,44.2735,44.2817,35100.0
2012-09-04 10:50:00,54.26,54.35,54.24,54.26,52600.0,44.2898,44.3633,44.2735,44.2898,52600.0
2012-09-04 10:55:00,54.26,54.3,54.15,54.21,33900.0,44.2898,44.3225,44.2,44.249,33900.0
2012-09-04 11:00:00,54.22,54.27,54.15,54.27,36400.0,44.2572,44.298,44.2,44.298,36400.0
2012-09-04 11:05:00,54.27,54.27,54.24,54.27,61800.0,44.298,44.298,44.2735,44.298,61800.0
2012-09-04 11:10:00,54.27,54.33,54.26,54.33,45200.0,44.298,44.347,44.2898,44.347,45200.0
2012-09-04 11:15:00,54.33,54.42,54.32,54.42,54100.0,44.347,44.4204,44.3388,44.4204,54100.0
2012-09-04 11:20:00,54.42,54.44,54.36,54.42,53500.0,44.4204,44.4367,44.3714,44.4204,53500.0
2012-09-04 11:25:00,54.41,54.43,54.38,54.4,34900.0,44.4123,44.4286,44.3878,44.4041,34900.0
2012-09-04 11:30:00,54.4,54.44,54.37,54.37,20700.0,44.4041,44.4367,44.3796,44.3796,20700.0
2012-09-04 11:35:00,54.36,54.41,54.34,54.41,22700.0,44.3714,44.4123,44.3551,44.4123,22700.0
2012-09-04 11:40:00,54.41,54.41,54.31,54.31,18800.0,44.4123,44.4123,44.3306,44.3306,18800.0
2012-09-04 11:45:00,54.32,54.35,54.31,54.33,32400.0,44.3388,44.3633,44.3306,44.347,32400.0
2012-09-04 11:50:00,54.33,54.34,54.31,54.33,15600.0,44.347,44.3551,44.3306,44.347,15600.0
2012-09-04 11:55:00,54.33,54.36,54.33,54.35,16500.0,44.347,44.3714,44.347,44.3633,16500.0
2012-09-04 12:00:00,54.36,54.36,54.18,54.18,43100.0,44.3714,44.3714,44.2245,44.2245,43100.0
2012-09-04 12:05:00,54.18,54.2,54.12,54.13,38400.0,44.2245,44.2408,44.1755,44.1837,38400.0
2012-09-04 12:10:00,54.13,54.17,54.11,54.11,41500.0,44.1837,44.2164,44.1674,44.1674,41500.0
2012-09-04 12:15:00,54.1,54.13,54.1,54.13,26800.0,44.1592,44.1837,44.1592,44.1837,26800.0
2012-09-04 12:20:00,54.13,54.23,54.13,54.22,45200.0,44.1837,44.2653,44.1837,44.2572,45200.0
2012-09-04 12:25:00,54.22,54.27,54.22,54.27,23700.0,44.2572,44.298,44.2572,44.298,23700.0
2012-09-04 12:30:00,54.27,54.34,54.26,54.34,39100.0,44.298,44.3551,44.2898,44.3551,39100.0
2012-09-04 12:35:00,54.32,54.41,54.32,54.41,24300.0,44.3388,44.4123,44.3388,44.4123,24300.0
2012-09-04 12:40:00,54.41,54.44,54.4,54.44,13300.0,44.4123,44.4367,44.4041,44.4367,13300.0
2012-09-04 12:45:00,54.44,54.45,54.38,54.39,41800.0,44.4367,44.4449,44.3878,44.3959,41800.0
2012-09-04 12:50:00,54.4,54.4,54.32,54.32,86500.0,44.4041,44.4041,44.3388,44.3388,86500.0
2012-09-04 12:55:00,54.32,54.33,54.29,54.3,16000.0,44.3388,44.347,44.3143,44.3225,16000.0
2012-09-04 13:00:00,54.3,54.32,54.29,54.32,15500.0,44.3225,44.3388,44.3143,44.3388,15500.0
2012-09-04 13:05:00,54.32,54.32,54.27,54.27,27700.0,44.3388,44.3388,44.298,44.298,27700.0
2012-09-04 13:10:00,54.27,54.28,54.24,54.28,22500.0,44.298,44.3061,44.2735,44.3061,22500.0
2012-09-04 13:15:00,54.28,54.36,54.27,54.33,30200.0,44.3061,44.3714,44.298,44.347,30200.0
2012-09-04 13:20:00,54.33,54.37,54.32,54.37,10500.0,44.347,44.3796,44.3388,44.3796,10500.0
2012-09-04 13:25:00,54.38,54.38,54.33,54.34,35100.0,44.3878,44.3878,44.347,44.3551,35100.0
2012-09-04 13:30:00,54.35,54.37,54.3,54.3,22200.0,44.3633,44.3796,44.3225,44.3225,22200.0
2012-09-04 13:35:00,54.3,54.35,54.3,54.35,15200.0,44.3225,44.3633,44.3225,44.3633,15200.0
2012-09-04 13:40:00,54.34,54.39,54.33,54.39,31300.0,44.3551,44.3959,44.347,44.3959,31300.0
2012-09-04 13:45:00,54.39,54.39,54.29,54.29,29700.0,44.3959,44.3959,44.3143,44.3143,29700.0
2012-09-04 13:50:00,54.3,54.35,54.28,54.35,52100.0,44.3225,44.3633,44.3061,44.3633,52100.0
2012-09-04 13:55:00,54.35,54.37,54.34,54.34,21300.0,44.3633,44.3796,44.3551,44.3551,21300.0
2012-09-04 14:00:00,54.34,54.37,54.34,54.36,17400.0,44.3551,44.3796,44.3551,44.3714,17400.0
2012-09-04 14:05:00,54.36,54.43,54.36,54.39,37600.0,44.3714,44.4286,44.3714,44.3959,37600.0
2012-09-04 14:10:00,54.39,54.39,54.35,54.38,30100.0,44.3959,44.3959,44.3633,44.3878,30100.0
2012-09-04 14:15:00,54.38,54.45,54.37,54.45,20600.0,44.3878,44.4449,44.3796,44.4449,20600.0
2012-09-04 14:20:00,54.45,54.49,54.45,54.47,34800.0,44.4449,44.4776,44.4449,44.4612,34800.0
2012-09-04 14:25:00,54.48,54.54,54.48,54.5,27400.0,44.4694,44.5184,44.4694,44.4857,27400.0
2012-09-04 14:30:00,54.49,54.53,54.47,54.52,27300.0,44.4776,44.5102,44.4612,44.502,27300.0
2012-09-04 14:35:00,54.53,54.65,54.53,54.57,41500.0,44.5102,44.6082,44.5102,44.5429,41500.0
2012-09-04 14:40:00,54.57,54.6,54.54,54.6,48500.0,44.5429,44.5673,44.5184,44.5673,48500.0
2012-09-04 14:45:00,54.6,54.64,54.58,54.59,25700.0,44.5673,44.6,44.551,44.5592,25700.0
2012-09-04 14:50:00,54.59,54.6,54.57,54.58,21400.0,44.5592,44.5673,44.5429,44.551,21400.0
2012-09-04 14:55:00,54.57,54.58,54.54,54.54,20000.0,44.5429,44.551,44.5184,44.5184,20000.0
2012-09-04 15:00:00,54.55,54.56,54.51,54.51,40500.0,44.5265,44.5347,44.4939,44.4939,40500.0
2012-09-04 15:05:00,54.52,54.57,54.51,54.56,36900.0,44.502,44.5429,44.4939,44.5347,36900.0
2012-09-04 15:10:00,54.55,54.57,54.52,54.52,40600.0,44.5265,44.5429,44.502,44.502,40600.0
2012-09-04 15:15:00,54.51,54.58,54.51,54.56,29000.0,44.4939,44.551,44.4939,44.5347,29000.0
2012-09-04 15:20:00,54.56,54.62,54.56,54.61,44900.0,44.5347,44.5837,44.5347,44.5755,44900.0
2012-09-04 15:25:00,54.62,54.62,54.58,54.62,46400.0,44.5837,44.5837,44.551,44.5837,46400.0
2012-09-04 15:30:00,54.62,54.63,54.55,54.55,45100.0,44.5837,44.5918,44.5265,44.5265,45100.0
2012-09-04 15:35:00,54.56,54.57,54.54,54.56,39700.0,44.5347,44.5429,44.5184,44.5347,39700.0
2012-09-04 15:40:00,54.56,54.6,54.53,54.57,71600.0,44.5347,44.5673,44.5102,44.5429,71600.0
2012-09-04 15:45:00,54.57,54.64,54.56,54.63,117100.0,44.5429,44.6,44.5347,44.5918,117100.0
2012-09-04 15:50:00,54.64,54.65,54.63,54.64,90600.0,44.6,44.6082,44.5918,44.6,90600.0
2012-09-04 15:55:00,54.64,54.65,54.57,54.58,180800.0,44.6,44.6082,44.5429,44.551,180800.0
2012-09-05 09:30:00,54.74,54.93,54.63,54.92,69500.0,44.6816,44.8367,44.5918,44.8286,69500.0
2012-09-05 09:35:00,54.92,54.93,54.59,54.6,32300.0,44.8286,44.8367,44.5592,44.5673,32300.0
2012-09-05 09:40:00,54.6,54.6,54.39,54.43,47200.0,44.5673,44.5673,44.3959,44.4286,47200.0
2012-09-05 09:45:00,54.44,54.63,54.44,54.62,65400.0,44.4367,44.5918,44.4367,44.5837,65400.0
2012-09-05 09:50:00,54.62,54.65,54.59,54.59,31600.0,44.5837,44.6082,44.5592,44.5592,31600.0
2012-09-05 09:55:00,54.59,54.6,54.52,54.53,38700.0,44.5592,44.5673,44.502,44.5102,38700.0
2012-09-05 10:00:00,54.53,54.65,54.5,54.59,37600.0,44.5102,44.6082,44.4857,44.5592,37600.0
2012-09-05 10:05:00,54.58,54.61,54.52,54.57,48700.0,44.551,44.5755,44.502,44.5429,48700.0
2012-09-05 10:10:00,54.56,54.66,54.54,54.59,60300.0,44.5347,44.6163,44.5184,44.5592,60300.0
2012-09-05 10:15:00,54.58,54.61,54.54,54.54,31700.0,44.551,44.5755,44.5184,44.5184,31700.0
2012-09-05 10:20:00,54.55,54.58,54.5,54.51,53600.0,44.5265,44.551,44.4857,44.4939,53600.0
2012-09-05 10:25:00,54.52,54.71,54.52,54.67,73800.0,44.502,44.6571,44.502,44.6245,73800.0
2012-09-05 10:30:00,54.68,54.75,54.64,54.64,68400.0,44.6326,44.6898,44.6,44.6,68400.0
2012-09-05 10:35:00,54.65,54.65,54.57,54.57,27900.0,44.6082,44.6082,44.5429,44.5429,27900.0
2012-09-05 10:40:00,54.58,54.64,54.56,54.64,32500.0,44.551,44.6,44.5347,44.6,32500.0
2012-09-05 10:45:00,54.64,54.64,54.54,54.55,29800.0,44.6,44.6,44.5184,44.5265,29800.0
2012-09-05 10:50:00,54.56,54.57,54.46,54.48,55100.0,44.5347,44.5429,44.4531,44.4694,55100.0
2012-09-05 10:55:00,54.48,54.52,54.44,54.46,41300.0,44.4694,44.502,44.4367,44.4531,41300.0
2012-09-05 11:00:00,54.46,54.46,54.39,54.43,54200.0,44.4531,44.4531,44.3959,44.4286,54200.0
2012-09-05 11:05:00,54.45,54.52,54.45,54.49,26100.0,44.4449,44.502,44.4449,44.4776,26100.0
2012-09-05 11:10:00,54.49,54.55,54.48,54.55,28300.0,44.4776,44.5265,44.4694,44.5265,28300.0
2012-09-05 11:15:00,54.55,54.55,54.5,54.53,41300.0,44.5265,44.5265,44.4857,44.5102,41300.0
2012-09-05 11:20:00,54.54,54.56,54.52,54.53,20200.0,44.5184,44.5347,44.502,44.5102,20200.0
2012-09-05 11:25:00,54.53,54.63,54.5,54.62,23800.0,44.5102,44.5918,44.4857,44.5837,23800.0
2012-09-05 11:30:00,54.61,54.67,54.61,54.65,24400.0,44.5755,44.6245,44.5755,44.6082,24400.0
2012-09-05 11:35:00,54.64,54.69,54.63,54.68,29400.0,44.6,44.6408,44.5918,44.6326,29400.0
2012-09-05 11:40:00,54.68,54.7,54.63,54.68,36900.0,44.6326,44.649,44.5918,44.6326,36900.0
2012-09-05 11:45:00,54.67,54.68,54.58,54.59,20400.0,44.6245,44.6326,44.551,44.5592,20400.0
2012-09-05 11:50:00,54.59,54.62,54.56,54.6,22900.0,44.5592,44.5837,44.5347,44.5673,22900.0
2012-09-05 11:55:00,54.6,54.6,54.54,54.57,27400.0,44.5673,44.5673,44.5184,44.5429,27400.0
2012-09-05 12:00:00,54.57,54.59,54.57,54.59,11200.0,44.5429,44.5592,44.5429,44.5592,11200.0
2012-09-05 12:05:00,54.59,54.6,54.58,54.6,17600.0,44.5592,44.5673,44.551,44.5673,17600.0
2012-09-05 12:10:00,54.6,54.6,54.59,54.6,8400.0,44.5673,44.5673,44.5592,44.5673,8400.0
2012-09-05 12:15:00,54.6,54.6,54.54,54.55,20300.0,44.5673,44.5673,44.5184,44.5265,20300.0
2012-09-05 12:20:00,54.55,54.56,54.54,54.55,24700.0,44.5265,44.5347,44.5184,44.5265,24700.0
2012-09-05 12:25:00,54.55,54.55,54.54,54.54,8600.0,44.5265,44.5265,44.5184,44.5184,8600.0
2012-09-05 12:30:00,54.55,54.55,54.54,54.55,17300.0,44.5265,44.5265,44.5184,44.5265,17300.0
2012-09-05 12:35:00,54.55,54.55,54.54,54.55,9100.0,44.5265,44.5265,44.5184,44.5265,9100.0
2012-09-05 12:40:00,54.55,54.55,54.54,54.55,16000.0,44.5265,44.5265,44.5184,44.5265,16000.0
2012-09-05 12:45:00,54.55,54.55,54.52,54.52,31600.0,44.5265,44.5265,44.502,44.502,31600.0
2012-09-05 12:50:00,54.52,54.54,54.51,54.51,24100.0,44.502,44.5184,44.4939,44.4939,24100.0
2012-09-05 12:55:00,54.51,54.52,54.5,54.51,19500.0,44.4939,44.502,44.4857,44.4939,19500.0
2012-09-05 13:00:00,54.51,54.51,54.5,54.5,16100.0,44.4939,44.4939,44.4857,44.4857,16100.0
2012-09-05 13:05:00,54.51,54.51,54.45,54.46,22800.0,44.4939,44.4939,44.4449,44.4531,22800.0
2012-09-05 13:10:00,54.47,54.49,54.42,54.43,52800.0,44.4612,44.4776,44.4204,44.4286,52800.0
2012-09-05 13:15:00,54.43,54.43,54.41,54.42,19400.0,44.4286,44.4286,44.4123,44.4204,19400.0
2012-09-05 13:20:00,54.42,54.42,54.4,54.41,15700.0,44.4204,44.4204,44.4041,44.4123,15700.0
2012-09-05 13:25:00,54.41,54.41,54.37,54.38,28900.0,44.4123,44.4123,44.3796,44.3878,28900.0
2012-09-05 13:30:00,54.38,54.38,54.3,54.3,33800.0,44.3878,44.3878,44.3225,44.3225,33800.0
2012-09-05 13:35:00,54.3,54.33,54.28,54.33,26400.0,44.3225,44.347,44.3061,44.347,26400.0
2012-09-05 13:40:00,54.33,54.35,54.33,54.33,38600.0,44.347,44.3633,44.347,44.347,38600.0
2012-09-05 13:45:00,54.34,54.34,54.19,54.22,76000.0,44.3551,44.3551,44.2327,44.2572,76000.0
2012-09-05 13:50:00,54.23,54.26,54.2,54.26,31600.0,44.2653,44.2898,44.2408,44.2898,31600.0
2012-09-05 13:55:00,54.26,54.29,54.24,54.29,34400.0,44.2898,44.3143,44.2735,44.3143,34400.0
2012-09-05 14:00:00,54.3,54.3,54.25,54.29,29100.0,44.3225,44.3225,44.2817,44.3143,29100.0
2012-09-05 14:05:00,54.29,54.31,54.27,54.29,34600.0,44.3143,44.3306,44.298,44.3143,34600.0
2012-09-05 14:10:00,54.28,54.3,54.24,54.27,24800.0,44.3061,44.3225,44.2735,44.298,24800.0
2012-09-05 14:15:00,54.27,54.3,54.26,54.28,31400.0,44.298,44.3225,44.2898,44.3061,31400.0
2012-09-05 14:20:00,54.28,54.29,54.27,54.27,30100.0,44.3061,44.3143,44.298,44.298,30100.0
2012-09-05 14:25:00,54.28,54.28,54.24,54.24,27700.0,44.3061,44.3061,44.2735,44.2735,27700.0
2012-09-05 14:30:00,54.25,54.3,54.24,54.3,52100.0,44.2817,44.3225,44.2735,44.3225,52100.0
2012-09-05 14:35:00,54.29,54.32,54.29,54.32,28000.0,44.3143,44.3388,44.3143,44.3388,28000.0
2012-09-05 14:40:00,54.32,54.34,54.31,54.32,32900.0,44.3388,44.3551,44.3306,44.3388,32900.0
2012-09-05 14:45:00,54.33,54.35,54.31,54.32,37000.0,44.347,44.3633,44.3306,44.3388,37000.0
2012-09-05 14:50:00,54.32,54.33,54.32,54.33,13900.0,44.3388,44.347,44.3388,44.347,13900.0
2012-09-05 14:55:00,54.32,54.33,54.29,54.3,41600.0,44.3388,44.347,44.3143,44.3225,41600.0
2012-09-05 15:00:00,54.31,54.32,54.29,54.3,38300.0,44.3306,44.3388,44.3143,44.3225,38300.0
2012-09-05 15:05:00,54.29,54.46,54.21,54.22,86500.0,44.3143,44.4531,44.249,44.2572,86500.0
2012-09-05 15:10:00,54.22,54.24,54.22,54.23,53900.0,44.2572,44.2735,44.2572,44.2653,53900.0
2012-09-05 15:15:00,54.22,54.23,54.18,54.21,58700.0,44.2572,44.2653,44.2245,44.249,58700.0
2012-09-05 15:20:00,54.21,54.25,54.21,54.25,54800.0,44.249,44.2817,44.249,44.2817,54800.0
2012-09-05 15:25:00,54.25,54.27,54.24,54.26,50200.0,44.2817,44.298,44.2735,44.2898,50200.0
2012-09-05 15:30:00,54.25,54.3,54.25,54.29,63100.0,44.2817,44.3225,44.2817,44.3143,63100.0
2012-09-05 15:35:00,54.3,54.3,54.27,54.28,58100.0,44.3225,44.3225,44.298,44.3061,58100.0
2012-09-05 15:40:00,54.27,54.3,54.26,54.28,72300.0,44.298,44.3225,44.2898,44.3061,72300.0
2012-09-05 15:45:00,54.28,54.29,54.21,54.23,110100.0,44.3061,44.3143,44.249,44.2653,110100.0
2012-09-05 15:50:00,54.22,54.23,54.22,54.22,80200.0,44.2572,44.2653,44.2572,44.2572,80200.0
2012-09-05 15:55:00,54.22,54.26,54.22,54.26,250300.0,44.2572,44.2898,44.2572,44.2898,250300.0
2012-09-06 09:30:00,54.39,54.89,54.39,54.87,76600.0,44.3959,44.8041,44.3959,44.7877,76600.0
2012-09-06 09:35:00,54.86,54.87,54.64,54.69,48600.0,44.7796,44.7877,44.6,44.6408,48600.0
2012-09-06 09:40:00,54.7,54.72,54.54,54.56,56600.0,44.649,44.6653,44.5184,44.5347,56600.0
2012-09-06 09:45:00,54.57,54.7,54.57,54.63,56100.0,44.5429,44.649,44.5429,44.5918,56100.0
2012-09-06 09:50:00,54.63,54.73,54.59,54.65,80800.0,44.5918,44.6735,44.5592,44.6082,80800.0
2012-09-06 09:55:00,54.66,54.75,54.65,54.68,77000.0,44.6163,44.6898,44.6082,44.6326,77000.0
2012-09-06 10:00:00,54.69,54.76,54.69,54.75,87900.0,44.6408,44.698,44.6408,44.6898,87900.0
2012-09-06 10:05:00,54.75,54.75,54.67,54.75,59500.0,44.6898,44.6898,44.6245,44.6898,59500.0
2012-09-06 10:10:00,54.75,54.75,54.72,54.75,30600.0,44.6898,44.6898,44.6653,44.6898,30600.0
2012-09-06 10:15:00,54.75,54.75,54.73,54.73,39700.0,44.6898,44.6898,44.6735,44.6735,39700.0
2012-09-06 10:20:00,54.74,54.75,54.71,54.74,67600.0,44.6816,44.6898,44.6571,44.6816,67600.0
2012-09-06 10:25:00,54.73,54.81,54.73,54.79,51500.0,44.6735,44.7388,44.6735,44.7224,51500.0
2012-09-06 10:30:00,54.79,54.84,54.77,54.84,28600.0,44.7224,44.7633,44.7061,44.7633,28600.0
2012-09-06 10:35:00,54.84,54.91,54.83,54.89,61300.0,44.7633,44.8204,44.7551,44.8041,61300.0
2012-09-06 10:40:00,54.9,54.91,54.89,54.89,17700.0,44.8122,44.8204,44.8041,44.8041,17700.0
2012-09-06 10:45:00,54.88,54.96,54.88,54.96,31500.0,44.7959,44.8612,44.7959,44.8612,31500.0
2012-09-06 10:50:00,54.96,54.97,54.88,54.94,88300.0,44.8612,44.8694,44.7959,44.8449,88300.0
2012-09-06 10:55:00,54.94,54.98,54.93,54.95,49600.0,44.8449,44.8775,44.8367,44.853,49600.0
2012-09-06 11:00:00,54.95,54.96,54.9,54.91,45300.0,44.853,44.8612,44.8122,44.8204,45300.0
2012-09-06 11:05:00,54.91,54.91,54.84,54.86,69100.0,44.8204,44.8204,44.7633,44.7796,69100.0
2012-09-06 11:10:00,54.86,54.87,54.84,54.86,34800.0,44.7796,44.7877,44.7633,44.7796,34800.0
2012-09-06 11:15:00,54.86,54.89,54.84,54.84,20600.0,44.7796,44.8041,44.7633,44.7633,20600.0
2012-09-06 11:20:00,54.83,54.84,54.8,54.8,36600.0,44.7551,44.7633,44.7306,44.7306,36600.0
2012-09-06 11:25:00,54.81,54.82,54.79,54.81,31600.0,44.7388,44.7469,44.7224,44.7388,31600.0
2012-09-06 11:30:00,54.82,54.94,54.82,54.91,39200.0,44.7469,44.8449,44.7469,44.8204,39200.0
2012-09-06 11:35:00,54.91,54.94,54.89,54.92,24600.0,44.8204,44.8449,44.8041,44.8286,24600.0
2012-09-06 11:40:00,54.91,54.91,54.86,54.87,22000.0,44.8204,44.8204,44.7796,44.7877,22000.0
2012-09-06 11:45:00,54.87,54.88,54.83,54.84,26800.0,44.7877,44.7959,44.7551,44.7633,26800.0
2012-09-06 11:50:00,54.84,54.85,54.82,54.84,11500.0,44.7633,44.7714,44.7469,44.7633,11500.0
2012-09-06 11:55:00,54.85,54.94,54.84,54.91,30200.0,44.7714,44.8449,44.7633,44.8204,30200.0
2012-09-06 12:00:00,54.89,54.92,54.89,54.9,30200.0,44.8041,44.8286,44.8041,44.8122,30200.0
2012-09-06 12:05:00,54.9,54.91,54.88,54.89,12900.0,44.8122,44.8204,44.7959,44.8041,12900.0
2012-09-06 12:10:00,54.89,54.89,54.86,54.86,11100.0,44.8041,44.8041,44.7796,44.7796,11100.0
2012-09-06 12:15:00,54.87,54.88,54.85,54.86,18100.0,44.7877,44.7959,44.7714,44.7796,18100.0
2012-09-06 12:20:00,54.86,54.87,54.81,54.81,26700.0,44.7796,44.7877,44.7388,44.7388,26700.0
2012-09-06 12:25:00,54.8,54.83,54.8,54.82,25400.0,44.7306,44.7551,44.7306,44.7469,25400.0
2012-09-06 12:30:00,54.83,54.89,54.83,54.88,22700.0,44.7551,44.8041,44.7551,44.7959,22700.0
2012-09-06 12:35:00,54.89,54.91,54.89,54.9,18800.0,44.8041,44.8204,44.8041,44.8122,18800.0
2012-09-06 12:40:00,54.91,54.91,54.87,54.87,18500.0,44.8204,44.8204,44.7877,44.7877,18500.0
2012-09-06 12:45:00,54.86,54.91,54.85,54.9,80100.0,44.7796,44.8204,44.7714,44.8122,80100.0
2012-09-06 12:50:00,54.9,54.93,54.89,54.91,12700.0,44.8122,44.8367,44.8041,44.8204,12700.0
2012-09-06 12:55:00,54.91,54.91,54.89,54.89,7500.0,44.8204,44.8204,44.8041,44.8041,7500.0
2012-09-06 13:00:00,54.88,54.89,54.85,54.85,10400.0,44.7959,44.8041,44.7714,44.7714,10400.0
2012-09-06 13:05:00,54.85,54.87,54.82,54.82,27800.0,44.7714,44.7877,44.7469,44.7469,27800.0
2012-09-06 13:10:00,54.82,54.88,54.81,54.86,23300.0,44.7469,44.7959,44.7388,44.7796,23300.0
2012-09-06 13:15:00,54.86,54.89,54.83,54.83,39400.0,44.7796,44.8041,44.7551,44.7551,39400.0
2012-09-06 13:20:00,54.84,54.85,54.8,54.8,28000.0,44.7633,44.7714,44.7306,44.7306,28000.0
2012-09-06 13:25:00,54.79,54.8,54.74,54.74,28500.0,44.7224,44.7306,44.6816,44.6816,28500.0
2012-09-06 13:30:00,54.74,54.75,54.71,54.72,32000.0,44.6816,44.6898,44.6571,44.6653,32000.0
2012-09-06 13:35:00,54.73,54.76,54.72,54.76,22300.0,44.6735,44.698,44.6653,44.698,22300.0
2012-09-06 13:40:00,54.76,54.8,54.76,54.8,13900.0,44.698,44.7306,44.698,44.7306,13900.0
2012-09-06 13:45:00,54.8,54.81,54.79,54.79,21800.0,44.7306,44.7388,44.7224,44.7224,21800.0
2012-09-06 13:50:00,54.8,54.83,54.8,54.82,22300.0,44.7306,44.7551,44.7306,44.7469,22300.0
2012-09-06 13:55:00,54.83,54.85,54.83,54.84,19900.0,44.7551,44.7714,44.7551,44.7633,19900.0
2012-09-06 14:00:00,54.84,54.86,54.83,54.84,27900.0,44.7633,44.7796,44.7551,44.7633,27900.0
2012-09-06 14:05:00,54.84,54.84,54.78,54.79,21300.0,44.7633,44.7633,44.7143,44.7224,21300.0
2012-09-06 14:10:00,54.79,54.79,54.77,54.79,19000.0,44.7224,44.7224,44.7061,44.7224,19000.0
2012-09-06 14:15:00,54.79,54.82,54.76,54.78,24200.0,44.7224,44.7469,44.698,44.7143,24200.0
2012-09-06 14:20:00,54.78,54.81,54.77,54.79,17200.0,44.7143,44.7388,44.7061,44.7224,17200.0
2012-09-06 14:25:00,54.79,54.82,54.77,54.82,22800.0,44.7224,44.7469,44.7061,44.7469,22800.0
2012-09-06 14:30:00,54.82,54.82,54.78,54.78,25400.0,44.7469,44.7469,44.7143,44.7143,25400.0
2012-09-06 14:35:00,54.79,54.81,54.77,54.8,28100.0,44.7224,44.7388,44.7061,44.7306,28100.0
2012-09-06 14:40:00,54.8,54.85,54.8,54.83,18000.0,44.7306,44.7714,44.7306,44.7551,18000.0
2012-09-06 14:45:00,54.83,54.86,54.82,54.86,24900.0,44.7551,44.7796,44.7469,44.7796,24900.0
2012-09-06 14:50:00,54.86,54.87,54.84,54.87,30300.0,44.7796,44.7877,44.7633,44.7877,30300.0
2012-09-06 14:55:00,54.87,54.87,54.84,54.85,29700.0,44.7877,44.7877,44.7633,44.7714,29700.0
2012-09-06 15:00:00,54.84,54.85,54.81,54.81,39100.0,44.7633,44.7714,44.7388,44.7388,39100.0
2012-09-06 15:05:00,54.81,54.83,54.8,54.82,33100.0,44.7388,44.7551,44.7306,44.7469,33100.0
2012-09-06 15:10:00,54.82,54.84,54.81,54.82,32500.0,44.7469,44.7633,44.7388,44.7469,32500.0
2012-09-06 15:15:00,54.83,54.89,54.82,54.88,45500.0,44.7551,44.8041,44.7469,44.7959,45500.0
2012-09-06 15:20:00,54.87,54.9,54.87,54.9,37200.0,44.7877,44.8122,44.7877,44.8122,37200.0
2012-09-06 15:25:00,54.9,54.92,54.89,54.92,56000.0,44.8122,44.8286,44.8041,44.8286,56000.0
2012-09-06 15:30:00,54.91,54.99,54.89,54.89,146900.0,44.8204,44.8857,44.8041,44.8041,146900.0
2012-09-06 15:35:00,54.9,54.91,54.85,54.88,95400.0,44.8122,44.8204,44.7714,44.7959,95400.0
2012-09-06 15:40:00,54.87,54.88,54.83,54.83,61000.0,44.7877,44.7959,44.7551,44.7551,61000.0
2012-09-06 15:45:00,54.84,54.86,54.82,54.84,107800.0,44.7633,44.7796,44.7469,44.7633,107800.0
2012-09-06 15:50:00,54.85,54.88,54.82,54.85,131500.0,44.7714,44.7959,44.7469,44.7714,131500.0
2012-09-06 15:55:00,54.86,54.89,54.85,54.88,206700.0,44.7796,44.8041,44.7714,44.7959,206700.0
2012-09-07 09:30:00,54.97,55.15,54.87,55.06,76400.0,44.8694,45.0163,44.7877,44.9428,76400.0
2012-09-07 09:35:00,55.05,55.26,54.97,55.26,49000.0,44.9347,45.1061,44.8694,45.1061,49000.0
2012-09-07 09:40:00,55.24,55.24,55.1,55.16,69500.0,45.0898,45.0898,44.9755,45.0245,69500.0
2012-09-07 09:45:00,55.16,55.21,55.05,55.08,38500.0,45.0245,45.0653,44.9347,44.9592,38500.0
2012-09-07 09:50:00,55.06,55.13,55.06,55.13,64000.0,44.9428,45.0,44.9428,45.0,64000.0
2012-09-07 09:55:00,55.13,55.18,55.07,55.17,55100.0,45.0,45.0408,44.951,45.0326,55100.0
2012-09-07 10:00:00,55.17,55.17,55.01,55.1,47500.0,45.0326,45.0326,44.902,44.9755,47500.0
2012-09-07 10:05:00,55.11,55.16,55.04,55.08,160300.0,44.9836,45.0245,44.9265,44.9592,160300.0
2012-09-07 10:10:00,55.08,55.1,55.01,55.03,39000.0,44.9592,44.9755,44.902,44.9183,39000.0
2012-09-07 10:15:00,55.03,55.08,55.01,55.02,50200.0,44.9183,44.9592,44.902,44.9102,50200.0
2012-09-07 10:20:00,55.03,55.03,54.95,54.99,32700.0,44.9183,44.9183,44.853,44.8857,32700.0
2012-09-07 10:25:00,54.99,55.03,54.95,54.95,40800.0,44.8857,44.9183,44.853,44.853,40800.0
2012-09-07 10:30:00,54.95,54.98,54.93,54.98,32100.0,44.853,44.8775,44.8367,44.8775,32100.0
2012-09-07 10:35:00,54.96,55.07,54.96,54.99,36100.0,44.8612,44.951,44.8612,44.8857,36100.0
2012-09-07 10:40:00,54.99,55.02,54.96,55.01,23800.0,44.8857,44.9102,44.8612,44.902,23800.0
2012-09-07 10:45:00,55.0,55.04,54.96,55.0,46100.0,44.8939,44.9265,44.8612,44.8939,46100.0
2012-09-07 10:50:00,55.0,55.07,55.0,55.02,33900.0,44.8939,44.951,44.8939,44.9102,33900.0
2012-09-07 10:55:00,55.02,55.04,54.99,54.99,43000.0,44.9102,44.9265,44.8857,44.8857,43000.0
2012-09-07 11:00:00,55.01,55.01,54.93,54.98,31400.0,44.902,44.902,44.8367,44.8775,31400.0
2012-09-07 11:05:00,55.0,55.01,54.96,54.97,25900.0,44.8939,44.902,44.8612,44.8694,25900.0
2012-09-07 11:10:00,54.97,54.99,54.88,54.91,86400.0,44.8694,44.8857,44.7959,44.8204,86400.0
2012-09-07 11:15:00,54.91,55.03,54.91,55.0,92300.0,44.8204,44.9183,44.8204,44.8939,92300.0
2012-09-07 11:20:00,55.0,55.06,55.0,55.03,55400.0,44.8939,44.9428,44.8939,44.9183,55400.0
2012-09-07 11:25:00,55.04,55.06,55.0,55.04,53400.0,44.9265,44.9428,44.8939,44.9265,53400.0
2012-09-07 11:30:00,55.05,55.06,55.01,55.03,41600.0,44.9347,44.9428,44.902,44.9183,41600.0
2012-09-07 11:35:00,55.04,55.06,54.99,54.99,15900.0,44.9265,44.9428,44.8857,44.8857,15900.0
2012-09-07 11:40:00,54.99,55.0,54.91,54.91,38100.0,44.8857,44.8939,44.8204,44.8204,38100.0
2012-09-07 11:45:00,54.91,54.96,54.91,54.94,18600.0,44.8204,44.8612,44.8204,44.8449,18600.0
2012-09-07 11:50:00,54.93,54.96,54.91,54.95,48500.0,44.8367,44.8612,44.8204,44.853,48500.0
2012-09-07 11:55:00,54.95,54.95,54.9,54.93,17900.0,44.853,44.853,44.8122,44.8367,17900.0
2012-09-07 12:00:00,54.93,54.93,54.91,54.93,16600.0,44.8367,44.8367,44.8204,44.8367,16600.0
2012-09-07 12:05:00,54.94,54.99,54.93,54.94,26300.0,44.8449,44.8857,44.8367,44.8449,26300.0
2012-09-07 12:10:00,54.94,54.94,54.9,54.91,34000.0,44.8449,44.8449,44.8122,44.8204,34000.0
2012-09-07 12:15:00,54.92,54.97,54.9,54.97,23000.0,44.8286,44.8694,44.8122,44.8694,23000.0
2012-09-07 12:20:00,54.96,54.97,54.9,54.93,61600.0,44.8612,44.8694,44.8122,44.8367,61600.0
2012-09-07 12:25:00,54.94,54.94,54.8,54.82,37900.0,44.8449,44.8449,44.7306,44.7469,37900.0
2012-09-07 12:30:00,54.81,54.87,54.8,54.85,34000.0,44.7388,44.7877,44.7306,44.7714,34000.0
2012-09-07 12:35:00,54.86,54.87,54.83,54.86,32400.0,44.7796,44.7877,44.7551,44.7796,32400.0
2012-09-07 12:40:00,54.85,54.86,54.8,54.8,24400.0,44.7714,44.7796,44.7306,44.7306,24400.0
2012-09-07 12:45:00,54.81,54.84,54.77,54.78,53900.0,44.7388,44.7633,44.7061,44.7143,53900.0
2012-09-07 12:50:00,54.79,54.82,54.77,54.8,33100.0,44.7224,44.7469,44.7061,44.7306,33100.0
2012-09-07 12:55:00,54.78,54.79,54.74,54.75,19400.0,44.7143,44.7224,44.6816,44.6898,19400.0
2012-09-07 13:00:00,54.75,54.88,54.75,54.85,22200.0,44.6898,44.7959,44.6898,44.7714,22200.0
2012-09-07 13:05:00,54.85,54.94,54.84,54.94,28400.0,44.7714,44.8449,44.7633,44.8449,28400.0
2012-09-07 13:10:00,54.93,54.94,54.9,54.92,16600.0,44.8367,44.8449,44.8122,44.8286,16600.0
2012-09-07 13:15:00,54.92,54.94,54.9,54.92,20700.0,44.8286,44.8449,44.8122,44.8286,20700.0
2012-09-07 13:20:00,54.92,54.95,54.92,54.95,15100.0,44.8286,44.853,44.8286,44.853,15100.0
2012-09-07 13:25:00,54.94,54.96,54.92,54.96,34800.0,44.8449,44.8612,44.8286,44.8612,34800.0
2012-09-07 13:30:00,54.95,54.97,54.94,54.97,39000.0,44.853,44.8694,44.8449,44.8694,39000.0
2012-09-07 13:35:00,54.95,54.98,54.91,54.94,43800.0,44.853,44.8775,44.8204,44.8449,43800.0
2012-09-07 13:40:00,54.93,54.95,54.91,54.92,32600.0,44.8367,44.853,44.8204,44.8286,32600.0
2012-09-07 13:45:00,54.92,54.97,54.92,54.96,31000.0,44.8286,44.8694,44.8286,44.8612,31000.0
2012-09-07 13:50:00,54.96,54.98,54.94,54.98,31700.0,44.8612,44.8775,44.8449,44.8775,31700.0
2012-09-07 13:55:00,54.97,54.98,54.91,54.91,21800.0,44.8694,44.8775,44.8204,44.8204,21800.0
2012-09-07 14:00:00,54.92,54.92,54.87,54.92,45600.0,44.8286,44.8286,44.7877,44.8286,45600.0
2012-09-07 14:05:00,54.92,54.93,54.89,54.91,30700.0,44.8286,44.8367,44.8041,44.8204,30700.0
2012-09-07 14:10:00,54.91,54.92,54.86,54.86,27100.0,44.8204,44.8286,44.7796,44.7796,27100.0
2012-09-07 14:15:00,54.86,54.9,54.85,54.9,25400.0,44.7796,44.8122,44.7714,44.8122,25400.0
2012-09-07 14:20:00,54.9,54.9,54.84,54.84,40200.0,44.8122,44.8122,44.7633,44.7633,40200.0
2012-09-07 14:25:00,54.84,54.87,54.84,54.85,22700.0,44.7633,44.7877,44.7633,44.7714,22700.0
2012-09-07 14:30:00,54.85,54.87,54.84,54.85,24900.0,44.7714,44.7877,44.7633,44.7714,24900.0
2012-09-07 14:35:00,54.85,54.86,54.83,54.84,24100.0,44.7714,44.7796,44.7551,44.7633,24100.0
2012-09-07 14:40:00,54.84,54.85,54.83,54.83,26200.0,44.7633,44.7714,44.7551,44.7551,26200.0
2012-09-07 14:45:00,54.83,54.87,54.83,54.86,34200.0,44.7551,44.7877,44.7551,44.7796,34200.0
2012-09-07 14:50:00,54.86,54.86,54.81,54.82,24800.0,44.7796,44.7796,44.7388,44.7469,24800.0
2012-09-07 14:55:00,54.81,54.82,54.76,54.77,46800.0,44.7388,44.7469,44.698,44.7061,46800.0
2012-09-07 15:00:00,54.78,54.81,54.74,54.8,36700.0,44.7143,44.7388,44.6816,44.7306,36700.0
2012-09-07 15:05:00,54.81,54.83,54.79,54.81,33400.0,44.7388,44.7551,44.7224,44.7388,33400.0
2012-09-07 15:10:00,54.81,54.81,54.77,54.78,30300.0,44.7388,44.7388,44.7061,44.7143,30300.0
2012-09-07 15:15:00,54.78,54.79,54.73,54.73,36000.0,44.7143,44.7224,44.6735,44.6735,36000.0
2012-09-07 15:20:00,54.73,54.75,54.73,54.75,30400.0,44.6735,44.6898,44.6735,44.6898,30400.0
2012-09-07 15:25:00,54.75,54.75,54.7,54.74,37900.0,44.6898,44.6898,44.649,44.6816,37900.0
2012-09-07 15:30:00,54.75,54.79,54.75,54.79,25100.0,44.6898,44.7224,44.6898,44.7224,25100.0
2012-09-07 15:35:00,54.79,54.82,54.78,54.81,44300.0,44.7224,44.7469,44.7143,44.7388,44300.0
2012-09-07 15:40:00,54.8,54.82,54.78,54.79,36000.0,44.7306,44.7469,44.7143,44.7224,36000.0
2012-09-07 15:45:00,54.79,54.85,54.79,54.84,88100.0,44.7224,44.7714,44.7224,44.7633,88100.0
2012-09-07 15:50:00,54.83,54.84,54.82,54.82,67400.0,44.7551,44.7633,44.7469,44.7469,67400.0
2012-09-07 15:55:00,54.82,54.88,54.82,54.87,246100.0,44.7469,44.7959,44.7469,44.7877,246100.0
2012-09-10 09:30:00,55.01,55.01,54.69,54.88,59300.0,44.902,44.902,44.6408,44.7959,59300.0
2012-09-10 09:35:00,54.87,54.87,54.72,54.79,32600.0,44.7877,44.7877,44.6653,44.7224,32600.0
2012-09-10 09:40:00,54.78,54.78,54.65,54.69,29700.0,44.7143,44.7143,44.6082,44.6408,29700.0
2012-09-10 09:45:00,54.68,54.78,54.65,54.71,38000.0,44.6326,44.7143,44.6082,44.6571,38000.0
2012-09-10 09:50:00,54.71,54.84,54.7,54.84,51400.0,44.6571,44.7633,44.649,44.7633,51400.0
2012-09-10 09:55:00,54.84,54.95,54.84,54.95,23200.0,44.7633,44.853,44.7633,44.853,23200.0
2012-09-10 10:00:00,54.94,54.94,54.81,54.81,81100.0,44.8449,44.8449,44.7388,44.7388,81100.0
2012-09-10 10:05:00,54.81,54.82,54.73,54.73,37300.0,44.7388,44.7469,44.6735,44.6735,37300.0
2012-09-10 10:10:00,54.73,54.76,54.66,54.76,41900.0,44.6735,44.698,44.6163,44.698,41900.0
2012-09-10 10:15:00,54.78,54.82,54.71,54.71,46300.0,44.7143,44.7469,44.6571,44.6571,46300.0
2012-09-10 10:20:00,54.7,54.83,54.69,54.82,22400.0,44.649,44.7551,44.6408,44.7469,22400.0
2012-09-10 10:25:00,54.83,54.85,54.71,54.77,67900.0,44.7551,44.7714,44.6571,44.7061,67900.0
2012-09-10 10:30:00,54.77,54.79,54.72,54.76,30800.0,44.7061,44.7224,44.6653,44.698,30800.0
2012-09-10 10:35:00,54.75,54.76,54.65,54.65,45100.0,44.6898,44.698,44.6082,44.6082,45100.0
2012-09-10 10:40:00,54.64,54.73,54.63,54.71,43200.0,44.6,44.6735,44.5918,44.6571,43200.0
2012-09-10 10:45:00,54.72,54.78,54.72,54.75,34800.0,44.6653,44.7143,44.6653,44.6898,34800.0
2012-09-10 10:50:00,54.74,54.74,54.66,54.69,51400.0,44.6816,44.6816,44.6163,44.6408,51400.0
2012-09-10 10:55:00,54.69,54.7,54.61,54.61,36600.0,44.6408,44.649,44.5755,44.5755,36600.0
2012-09-10 11:00:00,54.61,54.63,54.59,54.61,44100.0,44.5755,44.5918,44.5592,44.5755,44100.0
2012-09-10 11:05:00,54.62,54.65,54.6,54.64,54100.0,44.5837,44.6082,44.5673,44.6,54100.0
2012-09-10 11:10:00,54.64,54.66,54.63,54.66,35000.0,44.6,44.6163,44.5918,44.6163,35000.0
2012-09-10 11:15:00,54.67,54.68,54.63,54.65,28000.0,44.6245,44.6326,44.5918,44.6082,28000.0
2012-09-10 11:20:00,54.65,54.67,54.53,54.54,160400.0,44.6082,44.6245,44.5102,44.5184,160400.0
2012-09-10 11:25:00,54.53,54.55,54.35,54.36,97500.0,44.5102,44.5265,44.3633,44.3714,97500.0
2012-09-10 11:30:00,54.37,54.37,54.28,54.28,77200.0,44.3796,44.3796,44.3061,44.3061,77200.0
2012-09-10 11:35:00,54.27,54.3,54.19,54.27,108400.0,44.298,44.3225,44.2327,44.298,108400.0
2012-09-10 11:40:00,54.28,54.3,54.12,54.15,64700.0,44.3061,44.3225,44.1755,44.2,64700.0
2012-09-10 11:45:00,54.15,54.15,54.01,54.01,56100.0,44.2,44.2,44.0858,44.0858,56100.0
2012-09-10 11:50:00,54.01,54.08,53.98,54.02,130400.0,44.0858,44.1429,44.0613,44.0939,130400.0
2012-09-10 11:55:00,54.02,54.02,53.98,54.0,52900.0,44.0939,44.0939,44.0613,44.0776,52900.0
2012-09-10 12:00:00,54.0,54.0,53.83,53.84,110700.0,44.0776,44.0776,43.9388,43.947,110700.0
2012-09-10 12:05:00,53.85,53.87,53.78,53.83,211400.0,43.9552,43.9715,43.898,43.9388,211400.0
2012-09-10 12:10:00,53.84,53.86,53.73,53.77,148400.0,43.947,43.9633,43.8572,43.8899,148400.0
2012-09-10 12:15:00,53.77,53.8,53.63,53.7,114100.0,43.8899,43.9143,43.7756,43.8327,114100.0
2012-09-10 12:20:00,53.7,53.72,53.58,53.58,105400.0,43.8327,43.849,43.7348,43.7348,105400.0
2012-09-10 12:25:00,53.58,53.62,53.54,53.57,56400.0,43.7348,43.7674,43.7021,43.7266,56400.0
2012-09-10 12:30:00,53.57,53.64,53.57,53.64,52200.0,43.7266,43.7837,43.7266,43.7837,52200.0
2012-09-10 12:35:00,53.63,53.7,53.63,53.69,57200.0,43.7756,43.8327,43.7756,43.8246,57200.0
2012-09-10 12:40:00,53.69,53.69,53.65,53.65,32700.0,43.8246,43.8246,43.7919,43.7919,32700.0
2012-09-10 12:45:00,53.66,53.66,53.58,53.62,56100.0,43.8001,43.8001,43.7348,43.7674,56100.0
2012-09-10 12:50:00,53.62,53.71,53.61,53.68,39900.0,43.7674,43.8409,43.7593,43.8164,39900.0
2012-09-10 12:55:00,53.68,53.69,53.64,53.69,22500.0,43.8164,43.8246,43.7837,43.8246,22500.0
2012-09-10 13:00:00,53.69,53.71,53.66,53.66,32300.0,43.8246,43.8409,43.8001,43.8001,32300.0
2012-09-10 13:05:00,53.67,53.75,53.66,53.73,50800.0,43.8082,43.8735,43.8001,43.8572,50800.0
2012-09-10 13:10:00,53.73,53.79,53.73,53.76,39200.0,43.8572,43.9062,43.8572,43.8817,39200.0
2012-09-10 13:15:00,53.77,53.83,53.74,53.82,61900.0,43.8899,43.9388,43.8654,43.9307,61900.0
2012-09-10 13:20:00,53.82,53.91,53.82,53.91,46300.0,43.9307,44.0041,43.9307,44.0041,46300.0
2012-09-10 13:25:00,53.91,53.94,53.9,53.93,49900.0,44.0041,44.0286,43.996,44.0205,49900.0
2012-09-10 13:30:00,53.93,54.01,53.93,54.0,40100.0,44.0205,44.0858,44.0205,44.0776,40100.0
2012-09-10 13:35:00,53.99,54.04,53.98,54.0,27200.0,44.0694,44.1102,44.0613,44.0776,27200.0
2012-09-10 13:40:00,54.0,54.01,53.97,53.99,22000.0,44.0776,44.0858,44.0531,44.0694,22000.0
2012-09-10 13:45:00,53.99,54.01,53.99,54.0,10400.0,44.0694,44.0858,44.0694,44.0776,10400.0
2012-09-10 13:50:00,54.0,54.06,54.0,54.05,28600.0,44.0776,44.1266,44.0776,44.1184,28600.0
2012-09-10 13:55:00,54.05,54.06,53.98,54.02,27100.0,44.1184,44.1266,44.0613,44.0939,27100.0
2012-09-10 14:00:00,54.02,54.09,54.02,54.04,45000.0,44.0939,44.1511,44.0939,44.1102,45000.0
2012-09-10 14:05:00,54.05,54.05,53.99,54.02,93700.0,44.1184,44.1184,44.0694,44.0939,93700.0
2012-09-10 14:10:00,54.02,54.09,54.02,54.08,30600.0,44.0939,44.1511,44.0939,44.1429,30600.0
2012-09-10 14:15:00,54.07,54.09,54.02,54.08,49600.0,44.1347,44.1511,44.0939,44.1429,49600.0
2012-09-10 14:20:00,54.09,54.17,54.09,54.16,52800.0,44.1511,44.2164,44.1511,44.2082,52800.0
2012-09-10 14:25:00,54.15,54.19,54.13,54.19,26100.0,44.2,44.2327,44.1837,44.2327,26100.0
2012-09-10 14:30:00,54.19,54.22,54.16,54.16,24000.0,44.2327,44.2572,44.2082,44.2082,24000.0
2012-09-10 14:35:00,54.16,54.16,54.05,54.05,40100.0,44.2082,44.2082,44.1184,44.1184,40100.0
2012-09-10 14:40:00,54.05,54.1,54.02,54.07,42300.0,44.1184,44.1592,44.0939,44.1347,42300.0
2012-09-10 14:45:00,54.07,54.15,54.07,54.08,30600.0,44.1347,44.2,44.1347,44.1429,30600.0
2012-09-10 14:50:00,54.09,54.09,54.05,54.07,34200.0,44.1511,44.1511,44.1184,44.1347,34200.0
2012-09-10 14:55:00,54.08,54.1,54.06,54.09,33400.0,44.1429,44.1592,44.1266,44.1511,33400.0
2012-09-10 15:00:00,54.09,54.11,54.08,54.1,49000.0,44.1511,44.1674,44.1429,44.1592,49000.0
2012-09-10 15:05:00,54.09,54.1,54.02,54.03,46700.0,44.1511,44.1592,44.0939,44.1021,46700.0
2012-09-10 15:10:00,54.03,54.03,53.94,53.99,81200.0,44.1021,44.1021,44.0286,44.0694,81200.0
2012-09-10 15:15:00,54.0,54.04,53.99,54.04,28600.0,44.0776,44.1102,44.0694,44.1102,28600.0
2012-09-10 15:20:00,54.04,54.04,53.97,53.99,70000.0,44.1102,44.1102,44.0531,44.0694,70000.0
2012-09-10 15:25:00,54.0,54.0,53.98,53.99,57100.0,44.0776,44.0776,44.0613,44.0694,57100.0
2012-09-10 15:30:00,53.99,53.99,53.9,53.9,102600.0,44.0694,44.0694,43.996,43.996,102600.0
2012-09-10 15:35:00,53.89,53.9,53.82,53.82,104100.0,43.9878,43.996,43.9307,43.9307,104100.0
2012-09-10 15:40:00,53.82,53.83,53.73,53.74,178400.0,43.9307,43.9388,43.8572,43.8654,178400.0
2012-09-10 15:45:00,53.73,53.78,53.72,53.73,159900.0,43.8572,43.898,43.849,43.8572,159900.0
2012-09-10 15:50:00,53.73,53.77,53.73,53.76,173700.0,43.8572,43.8899,43.8572,43.8817,173700.0
2012-09-10 15:55:00,53.75,53.76,53.74,53.76,287300.0,43.8735,43.8817,43.8654,43.8817,287300.0
2012-09-11 09:30:00,53.71,53.74,53.61,53.72,88500.0,43.8409,43.8654,43.7593,43.849,88500.0
2012-09-11 09:35:00,53.75,53.87,53.67,53.69,54400.0,43.8735,43.9715,43.8082,43.8246,54400.0
2012-09-11 09:40:00,53.69,53.93,53.68,53.76,52700.0,43.8246,44.0205,43.8164,43.8817,52700.0
2012-09-11 09:45:00,53.76,53.76,53.63,53.7,34800.0,43.8817,43.8817,43.7756,43.8327,34800.0
2012-09-11 09:50:00,53.71,53.73,53.65,53.67,85500.0,43.8409,43.8572,43.7919,43.8082,85500.0
2012-09-11 09:55:00,53.68,53.72,53.57,53.59,63200.0,43.8164,43.849,43.7266,43.7429,63200.0
2012-09-11 10:00:00,53.6,53.66,53.58,53.6,70700.0,43.7511,43.8001,43.7348,43.7511,70700.0
2012-09-11 10:05:00,53.6,53.64,53.56,53.57,83500.0,43.7511,43.7837,43.7184,43.7266,83500.0
2012-09-11 10:10:00,53.57,53.64,53.56,53.64,91200.0,43.7266,43.7837,43.7184,43.7837,91200.0
2012-09-11 10:15:00,53.64,53.69,53.59,53.6,77200.0,43.7837,43.8246,43.7429,43.7511,77200.0
2012-09-11 10:20:00,53.6,53.69,53.57,53.58,84900.0,43.7511,43.8246,43.7266,43.7348,84900.0
2012-09-11 10:25:00,53.57,53.57,53.46,53.46,56600.0,43.7266,43.7266,43.6368,43.6368,56600.0
2012-09-11 10:30:00,53.46,53.48,53.38,53.42,114800.0,43.6368,43.6531,43.5715,43.6042,114800.0
2012-09-11 10:35:00,53.42,53.54,53.42,53.53,76300.0,43.6042,43.7021,43.6042,43.694,76300.0
2012-09-11 10:40:00,53.51,53.63,53.49,53.61,34000.0,43.6776,43.7756,43.6613,43.7593,34000.0
2012-09-11 10:45:00,53.61,53.68,53.54,53.55,48100.0,43.7593,43.8164,43.7021,43.7103,48100.0
2012-09-11 10:50:00,53.55,53.61,53.54,53.55,64400.0,43.7103,43.7593,43.7021,43.7103,64400.0
2012-09-11 10:55:00,53.54,53.56,53.48,53.49,85800.0,43.7021,43.7184,43.6531,43.6613,85800.0
2012-09-11 11:00:00,53.49,53.62,53.48,53.61,71400.0,43.6613,43.7674,43.6531,43.7593,71400.0
2012-09-11 11:05:00,53.62,53.63,53.57,53.59,44100.0,43.7674,43.7756,43.7266,43.7429,44100.0
2012-09-11 11:10:00,53.6,53.64,53.58,53.6,48700.0,43.7511,43.7837,43.7348,43.7511,48700.0
2012-09-11 11:15:00,53.61,53.63,53.54,53.55,59200.0,43.7593,43.7756,43.7021,43.7103,59200.0
2012-09-11 11:20:00,53.56,53.6,53.55,53.55,28200.0,43.7184,43.7511,43.7103,43.7103,28200.0
2012-09-11 11:25:00,53.57,53.6,53.55,53.6,44300.0,43.7266,43.7511,43.7103,43.7511,44300.0
2012-09-11 11:30:00,53.6,53.62,53.53,53.53,29000.0,43.7511,43.7674,43.694,43.694,29000.0
2012-09-11 11:35:00,53.54,53.61,53.53,53.57,29100.0,43.7021,43.7593,43.694,43.7266,29100.0
2012-09-11 11:40:00,53.57,53.57,53.53,53.55,28000.0,43.7266,43.7266,43.694,43.7103,28000.0
2012-09-11 11:45:00,53.55,53.56,53.49,53.5,33100.0,43.7103,43.7184,43.6613,43.6695,33100.0
2012-09-11 11:50:00,53.5,53.51,53.43,53.47,71700.0,43.6695,43.6776,43.6123,43.645,71700.0
2012-09-11 11:55:00,53.46,53.48,53.44,53.46,29300.0,43.6368,43.6531,43.6205,43.6368,29300.0
2012-09-11 12:00:00,53.47,53.5,53.45,53.49,14800.0,43.645,43.6695,43.6287,43.6613,14800.0
2012-09-11 12:05:00,53.49,53.5,53.41,53.41,79100.0,43.6613,43.6695,43.596,43.596,79100.0
2012-09-11 12:10:00,53.42,53.44,53.4,53.42,28600.0,43.6042,43.6205,43.5878,43.6042,28600.0
2012-09-11 12:15:00,53.42,53.45,53.4,53.43,37200.0,43.6042,43.6287,43.5878,43.6123,37200.0
2012-09-11 12:20:00,53.43,53.48,53.4,53.43,40500.0,43.6123,43.6531,43.5878,43.6123,40500.0
2012-09-11 12:25:00,53.44,53.47,53.42,53.43,32300.0,43.6205,43.645,43.6042,43.6123,32300.0
2012-09-11 12:30:00,53.43,53.44,53.38,53.38,48100.0,43.6123,43.6205,43.5715,43.5715,48100.0
2012-09-11 12:35:00,53.39,53.4,53.35,53.35,41000.0,43.5797,43.5878,43.547,43.547,41000.0
2012-09-11 12:40:00,53.35,53.38,53.3,53.32,46800.0,43.547,43.5715,43.5062,43.5225,46800.0
2012-09-11 12:45:00,53.32,53.33,53.29,53.29,28400.0,43.5225,43.5307,43.4981,43.4981,28400.0
2012-09-11 12:50:00,53.29,53.3,53.19,53.21,72400.0,43.4981,43.5062,43.4164,43.4328,72400.0
2012-09-11 12:55:00,53.21,53.28,53.2,53.27,33900.0,43.4328,43.4899,43.4246,43.4817,33900.0
2012-09-11 13:00:00,53.27,53.28,53.22,53.22,55200.0,43.4817,43.4899,43.4409,43.4409,55200.0
2012-09-11 13:05:00,53.23,53.27,53.22,53.24,43600.0,43.4491,43.4817,43.4409,43.4572,43600.0
2012-09-11 13:10:00,53.25,53.26,53.21,53.26,33100.0,43.4654,43.4736,43.4328,43.4736,33100.0
2012-09-11 13:15:00,53.25,53.28,53.24,53.26,48300.0,43.4654,43.4899,43.4572,43.4736,48300.0
2012-09-11 13:20:00,53.25,53.26,53.19,53.2,37300.0,43.4654,43.4736,43.4164,43.4246,37300.0
2012-09-11 13:25:00,53.2,53.23,53.2,53.22,46000.0,43.4246,43.4491,43.4246,43.4409,46000.0
2012-09-11 13:30:00,53.22,53.25,53.21,53.23,51800.0,43.4409,43.4654,43.4328,43.4491,51800.0
2012-09-11 13:35:00,53.23,53.23,53.18,53.18,30700.0,43.4491,43.4491,43.4083,43.4083,30700.0
2012-09-11 13:40:00,53.19,53.26,53.18,53.26,62200.0,43.4164,43.4736,43.4083,43.4736,62200.0
2012-09-11 13:45:00,53.25,53.28,53.24,53.26,37900.0,43.4654,43.4899,43.4572,43.4736,37900.0
2012-09-11 13:50:00,53.26,53.27,53.18,53.18,48500.0,43.4736,43.4817,43.4083,43.4083,48500.0
2012-09-11 13:55:00,53.18,53.2,53.15,53.15,125400.0,43.4083,43.4246,43.3838,43.3838,125400.0
2012-09-11 14:00:00,53.15,53.18,53.13,53.18,44700.0,43.3838,43.4083,43.3675,43.4083,44700.0
2012-09-11 14:05:00,53.18,53.18,53.14,53.14,43400.0,43.4083,43.4083,43.3756,43.3756,43400.0
2012-09-11 14:10:00,53.14,53.15,53.02,53.02,200700.0,43.3756,43.3838,43.2777,43.2777,200700.0
2012-09-11 14:15:00,53.02,53.11,53.0,53.02,133800.0,43.2777,43.3511,43.2613,43.2777,133800.0
2012-09-11 14:20:00,53.02,53.06,52.99,53.0,85400.0,43.2777,43.3103,43.2532,43.2613,85400.0
2012-09-11 14:25:00,53.0,53.01,52.97,52.98,61600.0,43.2613,43.2695,43.2369,43.245,61600.0
2012-09-11 14:30:00,52.98,52.99,52.93,52.96,107700.0,43.245,43.2532,43.2042,43.2287,107700.0
2012-09-11 14:35:00,52.97,52.98,52.95,52.97,52600.0,43.2369,43.245,43.2205,43.2369,52600.0
2012-09-11 14:40:00,52.97,53.0,52.94,52.96,117600.0,43.2369,43.2613,43.2124,43.2287,117600.0
2012-09-11 14:45:00,52.95,52.97,52.87,52.88,122000.0,43.2205,43.2369,43.1552,43.1634,122000.0
2012-09-11 14:50:00,52.89,52.92,52.86,52.91,101400.0,43.1716,43.196,43.1471,43.1879,101400.0
2012-09-11 14:55:00,52.91,52.92,52.81,52.81,132000.0,43.1879,43.196,43.1063,43.1063,132000.0
2012-09-11 15:00:00,52.82,52.9,52.81,52.9,128400.0,43.1144,43.1797,43.1063,43.1797,128400.0
2012-09-11 15:05:00,52.9,52.9,52.77,52.77,185100.0,43.1797,43.1797,43.0736,43.0736,185100.0
2012-09-11 15:10:00,52.77,52.81,52.75,52.76,97700.0,43.0736,43.1063,43.0573,43.0654,97700.0
2012-09-11 15:15:00,52.76,52.81,52.76,52.77,137200.0,43.0654,43.1063,43.0654,43.0736,137200.0
2012-09-11 15:20:00,52.78,52.78,52.73,52.75,109100.0,43.0818,43.0818,43.041,43.0573,109100.0
2012-09-11 15:25:00,52.76,52.78,52.71,52.71,126800.0,43.0654,43.0818,43.0246,43.0246,126800.0
2012-09-11 15:30:00,52.72,52.8,52.7,52.75,113300.0,43.0328,43.0981,43.0165,43.0573,113300.0
2012-09-11 15:35:00,52.76,52.76,52.73,52.74,94200.0,43.0654,43.0654,43.041,43.0491,94200.0
2012-09-11 15:40:00,52.74,52.74,52.69,52.73,148800.0,43.0491,43.0491,43.0083,43.041,148800.0
2012-09-11 15:45:00,52.73,52.84,52.72,52.84,173300.0,43.041,43.1307,43.0328,43.1307,173300.0
2012-09-11 15:50:00,52.84,52.85,52.8,52.85,138900.0,43.1307,43.1389,43.0981,43.1389,138900.0
2012-09-11 15:55:00,52.85,52.86,52.8,52.81,316900.0,43.1389,43.1471,43.0981,43.1063,316900.0
2012-09-12 09:30:00,52.68,53.14,52.68,53.09,171500.0,43.1731,43.5501,43.1731,43.5091,171500.0
2012-09-12 09:35:00,53.08,53.18,52.99,53.0,71600.0,43.501,43.5829,43.4272,43.4354,71600.0
2012-09-12 09:40:00,53.0,53.12,52.97,53.06,70100.0,43.4354,43.5337,43.4108,43.4846,70100.0
2012-09-12 09:45:00,53.06,53.07,52.89,53.0,80500.0,43.4846,43.4928,43.3452,43.4354,80500.0
2012-09-12 09:50:00,52.99,53.11,52.95,53.06,148800.0,43.4272,43.5255,43.3944,43.4846,148800.0
2012-09-12 09:55:00,53.05,53.06,52.98,52.99,89800.0,43.4764,43.4846,43.419,43.4272,89800.0
2012-09-12 10:00:00,52.98,53.03,52.95,53.02,153400.0,43.419,43.46,43.3944,43.4518,153400.0
2012-09-12 10:05:00,53.0,53.13,52.98,53.13,110500.0,43.4354,43.5419,43.419,43.5419,110500.0
2012-09-12 10:10:00,53.11,53.14,53.08,53.1,82600.0,43.5255,43.5501,43.501,43.5173,82600.0
2012-09-12 10:15:00,53.11,53.11,52.99,53.0,49600.0,43.5255,43.5255,43.4272,43.4354,49600.0
2012-09-12 10:20:00,52.99,53.03,52.95,52.95,75800.0,43.4272,43.46,43.3944,43.3944,75800.0
2012-09-12 10:25:00,52.95,52.97,52.85,52.9,62100.0,43.3944,43.4108,43.3125,43.3534,62100.0
2012-09-12 10:30:00,52.9,52.91,52.83,52.85,74800.0,43.3534,43.3616,43.2961,43.3125,74800.0
2012-09-12 10:35:00,52.85,52.89,52.81,52.82,63900.0,43.3125,43.3452,43.2797,43.2879,63900.0
2012-09-12 10:40:00,52.82,52.86,52.77,52.83,96800.0,43.2879,43.3207,43.2469,43.2961,96800.0
2012-09-12 10:45:00,52.83,52.85,52.78,52.82,92000.0,43.2961,43.3125,43.2551,43.2879,92000.0
2012-09-12 10:50:00,52.81,52.87,52.8,52.87,54200.0,43.2797,43.3289,43.2715,43.3289,54200.0
2012-09-12 10:55:00,52.87,52.93,52.87,52.91,61400.0,43.3289,43.378,43.3289,43.3616,61400.0
2012-09-12 11:00:00,52.9,52.95,52.89,52.95,89600.0,43.3534,43.3944,43.3452,43.3944,89600.0
2012-09-12 11:05:00,52.95,52.95,52.91,52.95,36600.0,43.3944,43.3944,43.3616,43.3944,36600.0
2012-09-12 11:10:00,52.95,52.96,52.94,52.95,18300.0,43.3944,43.4026,43.3862,43.3944,18300.0
2012-09-12 11:15:00,52.95,52.96,52.93,52.94,60200.0,43.3944,43.4026,43.378,43.3862,60200.0
2012-09-12 11:20:00,52.94,53.03,52.93,53.03,75400.0,43.3862,43.46,43.378,43.46,75400.0
2012-09-12 11:25:00,53.03,53.06,53.01,53.06,42100.0,43.46,43.4846,43.4436,43.4846,42100.0
2012-09-12 11:30:00,53.06,53.08,53.02,53.03,74000.0,43.4846,43.501,43.4518,43.46,74000.0
2012-09-12 11:35:00,53.02,53.06,53.02,53.03,53800.0,43.4518,43.4846,43.4518,43.46,53800.0
2012-09-12 11:40:00,53.03,53.06,53.02,53.02,21800.0,43.46,43.4846,43.4518,43.4518,21800.0
2012-09-12 11:45:00,53.02,53.05,53.02,53.05,21400.0,43.4518,43.4764,43.4518,43.4764,21400.0
2012-09-12 11:50:00,53.05,53.06,53.02,53.04,15600.0,43.4764,43.4846,43.4518,43.4682,15600.0
2012-09-12 11:55:00,53.05,53.05,53.03,53.05,21800.0,43.4764,43.4764,43.46,43.4764,21800.0
2012-09-12 12:00:00,53.05,53.08,53.02,53.07,29800.0,43.4764,43.501,43.4518,43.4928,29800.0
2012-09-12 12:05:00,53.08,53.11,53.0,53.02,40600.0,43.501,43.5255,43.4354,43.4518,40600.0
2012-09-12 12:10:00,53.02,53.09,53.02,53.07,22800.0,43.4518,43.5091,43.4518,43.4928,22800.0
2012-09-12 12:15:00,53.08,53.16,53.07,53.16,19500.0,43.501,43.5665,43.4928,43.5665,19500.0
2012-09-12 12:20:00,53.16,53.22,53.15,53.16,29900.0,43.5665,43.6157,43.5583,43.5665,29900.0
2012-09-12 12:25:00,53.16,53.17,53.14,53.17,17300.0,43.5665,43.5747,43.5501,43.5747,17300.0
2012-09-12 12:30:00,53.16,53.21,53.14,53.21,36500.0,43.5665,43.6075,43.5501,43.6075,36500.0
2012-09-12 12:35:00,53.22,53.25,53.2,53.22,39200.0,43.6157,43.6403,43.5993,43.6157,39200.0
2012-09-12 12:40:00,53.22,53.23,53.18,53.18,23000.0,43.6157,43.6239,43.5829,43.5829,23000.0
2012-09-12 12:45:00,53.18,53.24,53.16,53.23,53400.0,43.5829,43.6321,43.5665,43.6239,53400.0
2012-09-12 12:50:00,53.23,53.26,53.23,53.24,53500.0,43.6239,43.6485,43.6239,43.6321,53500.0
2012-09-12 12:55:00,53.23,53.28,53.23,53.27,28400.0,43.6239,43.6649,43.6239,43.6567,28400.0
2012-09-12 13:00:00,53.27,53.31,53.24,53.25,32300.0,43.6567,43.6894,43.6321,43.6403,32300.0
2012-09-12 13:05:00,53.25,53.32,53.25,53.27,32600.0,43.6403,43.6976,43.6403,43.6567,32600.0
2012-09-12 13:10:00,53.27,53.28,53.24,53.25,22800.0,43.6567,43.6649,43.6321,43.6403,22800.0
2012-09-12 13:15:00,53.24,53.26,53.22,53.22,18000.0,43.6321,43.6485,43.6157,43.6157,18000.0
2012-09-12 13:20:00,53.23,53.29,53.22,53.25,34600.0,43.6239,43.6731,43.6157,43.6403,34600.0
2012-09-12 13:25:00,53.25,53.25,53.22,53.22,20900.0,43.6403,43.6403,43.6157,43.6157,20900.0
2012-09-12 13:30:00,53.23,53.26,53.21,53.23,26700.0,43.6239,43.6485,43.6075,43.6239,26700.0
2012-09-12 13:35:00,53.22,53.25,53.22,53.22,20800.0,43.6157,43.6403,43.6157,43.6157,20800.0
2012-09-12 13:40:00,53.22,53.25,53.22,53.24,29000.0,43.6157,43.6403,43.6157,43.6321,29000.0
2012-09-12 13:45:00,53.24,53.29,53.23,53.26,22900.0,43.6321,43.6731,43.6239,43.6485,22900.0
2012-09-12 13:50:00,53.25,53.26,53.22,53.22,18300.0,43.6403,43.6485,43.6157,43.6157,18300.0
2012-09-12 13:55:00,53.22,53.28,53.22,53.28,36900.0,43.6157,43.6649,43.6157,43.6649,36900.0
2012-09-12 14:00:00,53.26,53.29,53.25,53.27,42700.0,43.6485,43.6731,43.6403,43.6567,42700.0
2012-09-12 14:05:00,53.28,53.28,53.22,53.22,21100.0,43.6649,43.6649,43.6157,43.6157,21100.0
2012-09-12 14:10:00,53.22,53.23,53.18,53.18,31400.0,43.6157,43.6239,43.5829,43.5829,31400.0
2012-09-12 14:15:00,53.18,53.22,53.14,53.14,36500.0,43.5829,43.6157,43.5501,43.5501,36500.0
2012-09-12 14:20:00,53.14,53.2,53.12,53.18,30200.0,43.5501,43.5993,43.5337,43.5829,30200.0
2012-09-12 14:25:00,53.18,53.22,53.18,53.19,22300.0,43.5829,43.6157,43.5829,43.5911,22300.0
2012-09-12 14:30:00,53.19,53.2,53.16,53.18,21300.0,43.5911,43.5993,43.5665,43.5829,21300.0
2012-09-12 14:35:00,53.18,53.18,53.12,53.15,29000.0,43.5829,43.5829,43.5337,43.5583,29000.0
2012-09-12 14:40:00,53.15,53.16,53.13,53.14,64600.0,43.5583,43.5665,43.5419,43.5501,64600.0
2012-09-12 14:45:00,53.12,53.13,53.05,53.05,55600.0,43.5337,43.5419,43.4764,43.4764,55600.0
2012-09-12 14:50:00,53.07,53.11,53.06,53.07,35200.0,43.4928,43.5255,43.4846,43.4928,35200.0
2012-09-12 14:55:00,53.07,53.09,53.06,53.08,39200.0,43.4928,43.5091,43.4846,43.501,39200.0
2012-09-12 15:00:00,53.09,53.1,52.99,53.01,59300.0,43.5091,43.5173,43.4272,43.4436,59300.0
2012-09-12 15:05:00,53.01,53.01,52.94,52.95,56700.0,43.4436,43.4436,43.3862,43.3944,56700.0
2012-09-12 15:10:00,52.95,52.95,52.86,52.95,55300.0,43.3944,43.3944,43.3207,43.3944,55300.0
2012-09-12 15:15:00,52.95,52.98,52.92,52.93,42500.0,43.3944,43.419,43.3698,43.378,42500.0
2012-09-12 15:20:00,52.93,52.94,52.9,52.92,57800.0,43.378,43.3862,43.3534,43.3698,57800.0
2012-09-12 15:25:00,52.93,52.95,52.93,52.94,39000.0,43.378,43.3944,43.378,43.3862,39000.0
2012-09-12 15:30:00,52.94,52.95,52.89,52.9,65900.0,43.3862,43.3944,43.3452,43.3534,65900.0
2012-09-12 15:35:00,52.9,52.92,52.88,52.9,57300.0,43.3534,43.3698,43.337,43.3534,57300.0
2012-09-12 15:40:00,52.89,52.9,52.86,52.87,111200.0,43.3452,43.3534,43.3207,43.3289,111200.0
2012-09-12 15:45:00,52.87,52.87,52.81,52.81,113900.0,43.3289,43.3289,43.2797,43.2797,113900.0
2012-09-12 15:50:00,52.82,52.82,52.8,52.82,98400.0,43.2879,43.2879,43.2715,43.2879,98400.0
2012-09-12 15:55:00,52.81,52.83,52.8,52.82,245800.0,43.2797,43.2961,43.2715,43.2879,245800.0
2012-09-13 09:30:00,52.64,52.89,52.61,52.75,132200.0,43.1404,43.3452,43.1158,43.2305,132200.0
2012-09-13 09:35:00,52.75,52.8,52.61,52.65,67400.0,43.2305,43.2715,43.1158,43.1486,67400.0
2012-09-13 09:40:00,52.66,52.69,52.58,52.64,57100.0,43.1567,43.1813,43.0912,43.1404,57100.0
2012-09-13 09:45:00,52.64,52.8,52.64,52.67,94500.0,43.1404,43.2715,43.1404,43.1649,94500.0
2012-09-13 09:50:00,52.67,52.73,52.59,52.64,98100.0,43.1649,43.2141,43.0994,43.1404,98100.0
2012-09-13 09:55:00,52.64,52.72,52.6,52.69,104600.0,43.1404,43.2059,43.1076,43.1813,104600.0
2012-09-13 10:00:00,52.7,52.72,52.61,52.72,29500.0,43.1895,43.2059,43.1158,43.2059,29500.0
2012-09-13 10:05:00,52.72,52.72,52.66,52.68,35700.0,43.2059,43.2059,43.1567,43.1731,35700.0
2012-09-13 10:10:00,52.68,52.78,52.67,52.72,52000.0,43.1731,43.2551,43.1649,43.2059,52000.0
2012-09-13 10:15:00,52.72,52.73,52.63,52.63,68800.0,43.2059,43.2141,43.1322,43.1322,68800.0
2012-09-13 10:20:00,52.62,52.78,52.61,52.78,84600.0,43.124,43.2551,43.1158,43.2551,84600.0
2012-09-13 10:25:00,52.77,52.77,52.72,52.72,43300.0,43.2469,43.2469,43.2059,43.2059,43300.0
2012-09-13 10:30:00,52.73,52.75,52.72,52.74,155200.0,43.2141,43.2305,43.2059,43.2223,155200.0
2012-09-13 10:35:00,52.75,52.85,52.75,52.84,20600.0,43.2305,43.3125,43.2305,43.3043,20600.0
2012-09-13 10:40:00,52.84,52.91,52.83,52.84,67200.0,43.3043,43.3616,43.2961,43.3043,67200.0
2012-09-13 10:45:00,52.84,52.88,52.81,52.81,36800.0,43.3043,43.337,43.2797,43.2797,36800.0
2012-09-13 10:50:00,52.81,52.82,52.72,52.73,130600.0,43.2797,43.2879,43.2059,43.2141,130600.0
2012-09-13 10:55:00,52.73,52.79,52.71,52.76,60500.0,43.2141,43.2633,43.1977,43.2387,60500.0
2012-09-13 11:00:00,52.76,52.85,52.75,52.85,41200.0,43.2387,43.3125,43.2305,43.3125,41200.0
2012-09-13 11:05:00,52.85,52.89,52.81,52.88,25000.0,43.3125,43.3452,43.2797,43.337,25000.0
2012-09-13 11:10:00,52.87,52.95,52.87,52.88,72300.0,43.3289,43.3944,43.3289,43.337,72300.0
2012-09-13 11:15:00,52.88,52.91,52.86,52.88,37900.0,43.337,43.3616,43.3207,43.337,37900.0
2012-09-13 11:20:00,52.88,52.89,52.82,52.87,56200.0,43.337,43.3452,43.2879,43.3289,56200.0
2012-09-13 11:25:00,52.88,52.93,52.87,52.91,48100.0,43.337,43.378,43.3289,43.3616,48100.0
2012-09-13 11:30:00,52.9,52.94,52.9,52.94,26600.0,43.3534,43.3862,43.3534,43.3862,26600.0
2012-09-13 11:35:00,52.94,53.03,52.94,53.03,62500.0,43.3862,43.46,43.3862,43.46,62500.0
2012-09-13 11:40:00,53.02,53.03,52.99,53.02,29500.0,43.4518,43.46,43.4272,43.4518,29500.0
2012-09-13 11:45:00,53.03,53.03,53.0,53.0,27800.0,43.46,43.46,43.4354,43.4354,27800.0
2012-09-13 11:50:00,53.01,53.03,52.99,53.0,54000.0,43.4436,43.46,43.4272,43.4354,54000.0
2012-09-13 11:55:00,52.99,53.01,52.98,53.0,28400.0,43.4272,43.4436,43.419,43.4354,28400.0
2012-09-13 12:00:00,53.0,53.01,52.94,52.96,50000.0,43.4354,43.4436,43.3862,43.4026,50000.0
2012-09-13 12:05:00,52.96,52.98,52.93,52.97,50600.0,43.4026,43.419,43.378,43.4108,50600.0
2012-09-13 12:10:00,52.97,53.0,52.95,52.96,22800.0,43.4108,43.4354,43.3944,43.4026,22800.0
2012-09-13 12:15:00,52.96,52.97,52.92,52.95,77000.0,43.4026,43.4108,43.3698,43.3944,77000.0
2012-09-13 12:20:00,52.96,53.03,52.95,53.0,21400.0,43.4026,43.46,43.3944,43.4354,21400.0
2012-09-13 12:25:00,53.0,53.0,52.91,52.98,21800.0,43.4354,43.4354,43.3616,43.419,21800.0
2012-09-13 12:30:00,52.98,53.32,52.86,53.11,100700.0,43.419,43.6976,43.3207,43.5255,100700.0
2012-09-13 12:35:00,53.1,53.1,52.93,53.09,126600.0,43.5173,43.5173,43.378,43.5091,126600.0
2012-09-13 12:40:00,53.08,53.27,53.07,53.18,46100.0,43.501,43.6567,43.4928,43.5829,46100.0
2012-09-13 12:45:00,53.18,53.29,53.17,53.27,33500.0,43.5829,43.6731,43.5747,43.6567,33500.0
2012-09-13 12:50:00,53.27,53.33,53.25,53.3,41800.0,43.6567,43.7058,43.6403,43.6813,41800.0
2012-09-13 12:55:00,53.28,53.4,53.26,53.4,57900.0,43.6649,43.7632,43.6485,43.7632,57900.0
2012-09-13 13:00:00,53.4,53.46,53.35,53.42,70000.0,43.7632,43.8124,43.7222,43.7796,70000.0
2012-09-13 13:05:00,53.41,53.42,53.34,53.34,81500.0,43.7714,43.7796,43.714,43.714,81500.0
2012-09-13 13:10:00,53.36,53.4,53.3,53.31,62300.0,43.7304,43.7632,43.6813,43.6894,62300.0
2012-09-13 13:15:00,53.31,53.36,53.28,53.31,58800.0,43.6894,43.7304,43.6649,43.6894,58800.0
2012-09-13 13:20:00,53.3,53.38,53.3,53.37,57500.0,43.6813,43.7468,43.6813,43.7386,57500.0
2012-09-13 13:25:00,53.37,53.46,53.37,53.46,38600.0,43.7386,43.8124,43.7386,43.8124,38600.0
2012-09-13 13:30:00,53.47,53.52,53.46,53.5,71100.0,43.8206,43.8615,43.8124,43.8452,71100.0
2012-09-13 13:35:00,53.49,53.53,53.46,53.52,29000.0,43.837,43.8697,43.8124,43.8615,29000.0
2012-09-13 13:40:00,53.52,53.52,53.49,53.51,39400.0,43.8615,43.8615,43.837,43.8534,39400.0
2012-09-13 13:45:00,53.51,53.55,53.48,53.54,138000.0,43.8534,43.8861,43.8288,43.8779,138000.0
2012-09-13 13:50:00,53.55,53.58,53.54,53.57,55100.0,43.8861,43.9107,43.8779,43.9025,55100.0
2012-09-13 13:55:00,53.57,53.61,53.56,53.61,52800.0,43.9025,43.9353,43.8943,43.9353,52800.0
2012-09-13 14:00:00,53.6,53.72,53.6,53.68,140400.0,43.9271,44.0255,43.9271,43.9927,140400.0
2012-09-13 14:05:00,53.68,53.69,53.62,53.66,54400.0,43.9927,44.0009,43.9435,43.9763,54400.0
2012-09-13 14:10:00,53.66,53.73,53.64,53.72,89600.0,43.9763,44.0337,43.9599,44.0255,89600.0
2012-09-13 14:15:00,53.71,53.71,53.65,53.69,67200.0,44.0173,44.0173,43.9681,44.0009,67200.0
2012-09-13 14:20:00,53.68,53.77,53.67,53.77,103500.0,43.9927,44.0664,43.9845,44.0664,103500.0
2012-09-13 14:25:00,53.77,53.97,53.77,53.93,174800.0,44.0664,44.2303,44.0664,44.1976,174800.0
2012-09-13 14:30:00,53.94,53.95,53.81,53.82,70200.0,44.2058,44.214,44.0992,44.1074,70200.0
2012-09-13 14:35:00,53.82,53.89,53.81,53.83,52800.0,44.1074,44.1648,44.0992,44.1156,52800.0
2012-09-13 14:40:00,53.82,53.87,53.81,53.86,68500.0,44.1074,44.1484,44.0992,44.1402,68500.0
2012-09-13 14:45:00,53.86,53.88,53.79,53.85,62700.0,44.1402,44.1566,44.0828,44.132,62700.0
2012-09-13 14:50:00,53.85,53.85,53.8,53.85,48800.0,44.132,44.132,44.091,44.132,48800.0
2012-09-13 14:55:00,53.85,53.85,53.8,53.81,143000.0,44.132,44.132,44.091,44.0992,143000.0
2012-09-13 15:00:00,53.82,53.82,53.78,53.8,149300.0,44.1074,44.1074,44.0746,44.091,149300.0
2012-09-13 15:05:00,53.8,53.83,53.77,53.78,102700.0,44.091,44.1156,44.0664,44.0746,102700.0
2012-09-13 15:10:00,53.78,53.82,53.77,53.77,58700.0,44.0746,44.1074,44.0664,44.0664,58700.0
2012-09-13 15:15:00,53.77,53.78,53.69,53.69,69200.0,44.0664,44.0746,44.0009,44.0009,69200.0
2012-09-13 15:20:00,53.69,53.77,53.68,53.77,81200.0,44.0009,44.0664,43.9927,44.0664,81200.0
2012-09-13 15:25:00,53.78,53.85,53.77,53.81,194400.0,44.0746,44.132,44.0664,44.0992,194400.0
2012-09-13 15:30:00,53.81,53.86,53.8,53.83,122200.0,44.0992,44.1402,44.091,44.1156,122200.0
2012-09-13 15:35:00,53.83,53.91,53.83,53.89,108300.0,44.1156,44.1812,44.1156,44.1648,108300.0
2012-09-13 15:40:00,53.89,53.94,53.86,53.86,162100.0,44.1648,44.2058,44.1402,44.1402,162100.0
2012-09-13 15:45:00,53.87,53.88,53.82,53.84,120900.0,44.1484,44.1566,44.1074,44.1238,120900.0
2012-09-13 15:50:00,53.84,53.84,53.78,53.79,141200.0,44.1238,44.1238,44.0746,44.0828,141200.0
2012-09-13 15:55:00,53.8,53.88,53.79,53.88,189300.0,44.091,44.1566,44.0828,44.1566,189300.0
2012-09-14 09:30:00,54.7,54.9,54.51,54.81,696800.0,44.8286,44.9925,44.6729,44.9188,696800.0
2012-09-14 09:35:00,54.79,55.27,54.74,55.18,563900.0,44.9024,45.2957,44.8614,45.222,563900.0
2012-09-14 09:40:00,55.18,55.23,54.7,54.71,443200.0,45.222,45.263,44.8286,44.8368,443200.0
2012-09-14 09:45:00,54.71,54.93,54.69,54.9,363800.0,44.8368,45.0171,44.8204,44.9925,363800.0
2012-09-14 09:50:00,54.9,54.9,54.55,54.67,376900.0,44.9925,44.9925,44.7057,44.804,376900.0
2012-09-14 09:55:00,54.64,54.76,54.55,54.58,289200.0,44.7794,44.8778,44.7057,44.7303,289200.0
2012-09-14 10:00:00,54.57,54.72,54.56,54.63,276100.0,44.7221,44.845,44.7139,44.7712,276100.0
2012-09-14 10:05:00,54.63,54.65,54.45,54.45,453600.0,44.7712,44.7876,44.6237,44.6237,453600.0
2012-09-14 10:10:00,54.45,54.61,54.44,54.54,331500.0,44.6237,44.7548,44.6155,44.6975,331500.0
2012-09-14 10:15:00,54.54,54.68,54.48,54.6,320600.0,44.6975,44.8122,44.6483,44.7466,320600.0
2012-09-14 10:20:00,54.61,54.7,54.54,54.6,267400.0,44.7548,44.8286,44.6975,44.7466,267400.0
2012-09-14 10:25:00,54.6,54.6,54.46,54.46,236200.0,44.7466,44.7466,44.6319,44.6319,236200.0
2012-09-14 10:30:00,54.46,54.57,54.45,54.47,169600.0,44.6319,44.7221,44.6237,44.6401,169600.0
2012-09-14 10:35:00,54.46,54.47,54.37,54.38,138200.0,44.6319,44.6401,44.5582,44.5664,138200.0
2012-09-14 10:40:00,54.37,54.43,54.33,54.35,211400.0,44.5582,44.6073,44.5254,44.5418,211400.0
2012-09-14 10:45:00,54.35,54.4,54.28,54.3,179100.0,44.5418,44.5827,44.4844,44.5008,179100.0
2012-09-14 10:50:00,54.29,54.35,54.19,54.19,155900.0,44.4926,44.5418,44.4106,44.4106,155900.0
2012-09-14 10:55:00,54.2,54.2,54.07,54.08,219900.0,44.4188,44.4188,44.3123,44.3205,219900.0
2012-09-14 11:00:00,54.08,54.17,54.07,54.16,157700.0,44.3205,44.3942,44.3123,44.3861,157700.0
2012-09-14 11:05:00,54.17,54.22,54.1,54.22,144400.0,44.3942,44.4352,44.3369,44.4352,144400.0
2012-09-14 11:10:00,54.21,54.27,54.04,54.05,170000.0,44.427,44.4762,44.2877,44.2959,170000.0
2012-09-14 11:15:00,54.04,54.04,53.92,54.0,211600.0,44.2877,44.2877,44.1894,44.2549,211600.0
2012-09-14 11:20:00,54.0,54.04,53.96,54.01,131500.0,44.2549,44.2877,44.2221,44.2631,131500.0
2012-09-14 11:25:00,54.01,54.2,54.0,54.2,147200.0,44.2631,44.4188,44.2549,44.4188,147200.0
2012-09-14 11:30:00,54.2,54.2,54.1,54.15,106300.0,44.4188,44.4188,44.3369,44.3779,106300.0
2012-09-14 11:35:00,54.15,54.18,54.04,54.05,100700.0,44.3779,44.4024,44.2877,44.2959,100700.0
2012-09-14 11:40:00,54.05,54.05,53.94,53.94,109700.0,44.2959,44.2959,44.2058,44.2058,109700.0
2012-09-14 11:45:00,53.94,54.01,53.94,53.95,122500.0,44.2058,44.2631,44.2058,44.214,122500.0
2012-09-14 11:50:00,53.94,53.96,53.84,53.86,153500.0,44.2058,44.2221,44.1238,44.1402,153500.0
2012-09-14 11:55:00,53.86,53.88,53.79,53.79,122100.0,44.1402,44.1566,44.0828,44.0828,122100.0
2012-09-14 12:00:00,53.8,53.91,53.77,53.9,167200.0,44.091,44.1812,44.0664,44.173,167200.0
2012-09-14 12:05:00,53.9,53.94,53.89,53.89,70700.0,44.173,44.2058,44.1648,44.1648,70700.0
2012-09-14 12:10:00,53.89,53.93,53.89,53.9,78900.0,44.1648,44.1976,44.1648,44.173,78900.0
2012-09-14 12:15:00,53.9,53.91,53.89,53.9,87700.0,44.173,44.1812,44.1648,44.173,87700.0
2012-09-14 12:20:00,53.9,53.93,53.89,53.93,80100.0,44.173,44.1976,44.1648,44.1976,80100.0
2012-09-14 12:25:00,53.93,54.02,53.93,53.97,176200.0,44.1976,44.2713,44.1976,44.2303,176200.0
2012-09-14 12:30:00,53.97,54.0,53.96,53.98,124100.0,44.2303,44.2549,44.2221,44.2385,124100.0
2012-09-14 12:35:00,53.98,54.0,53.95,53.99,88300.0,44.2385,44.2549,44.214,44.2467,88300.0
2012-09-14 12:40:00,54.0,54.01,53.99,54.0,52600.0,44.2549,44.2631,44.2467,44.2549,52600.0
2012-09-14 12:45:00,54.0,54.01,53.98,54.01,215700.0,44.2549,44.2631,44.2385,44.2631,215700.0
2012-09-14 12:50:00,54.01,54.01,53.93,53.96,124200.0,44.2631,44.2631,44.1976,44.2221,124200.0
2012-09-14 12:55:00,53.96,53.96,53.89,53.9,102500.0,44.2221,44.2221,44.1648,44.173,102500.0
2012-09-14 13:00:00,53.89,53.97,53.89,53.96,181900.0,44.1648,44.2303,44.1648,44.2221,181900.0
2012-09-14 13:05:00,53.96,53.96,53.95,53.96,53300.0,44.2221,44.2221,44.214,44.2221,53300.0
2012-09-14 13:10:00,53.96,53.98,53.94,53.95,123700.0,44.2221,44.2385,44.2058,44.214,123700.0
2012-09-14 13:15:00,53.94,53.96,53.9,53.92,79600.0,44.2058,44.2221,44.173,44.1894,79600.0
2012-09-14 13:20:00,53.92,53.95,53.9,53.94,185200.0,44.1894,44.214,44.173,44.2058,185200.0
2012-09-14 13:25:00,53.94,53.94,53.91,53.93,78500.0,44.2058,44.2058,44.1812,44.1976,78500.0
2012-09-14 13:30:00,53.93,53.98,53.92,53.97,97100.0,44.1976,44.2385,44.1894,44.2303,97100.0
2012-09-14 13:35:00,53.97,54.01,53.95,54.0,83200.0,44.2303,44.2631,44.214,44.2549,83200.0
2012-09-14 13:40:00,53.99,54.05,53.97,54.04,123000.0,44.2467,44.2959,44.2303,44.2877,123000.0
2012-09-14 13:45:00,54.03,54.09,54.02,54.08,97500.0,44.2795,44.3287,44.2713,44.3205,97500.0
2012-09-14 13:50:00,54.08,54.18,54.08,54.11,97600.0,44.3205,44.4024,44.3205,44.3451,97600.0
2012-09-14 13:55:00,54.11,54.15,54.1,54.13,97800.0,44.3451,44.3779,44.3369,44.3615,97800.0
2012-09-14 14:00:00,54.13,54.16,54.13,54.16,59500.0,44.3615,44.3861,44.3615,44.3861,59500.0
2012-09-14 14:05:00,54.15,54.16,54.09,54.12,88600.0,44.3779,44.3861,44.3287,44.3533,88600.0
2012-09-14 14:10:00,54.13,54.18,54.1,54.17,74300.0,44.3615,44.4024,44.3369,44.3942,74300.0
2012-09-14 14:15:00,54.16,54.2,54.16,54.2,72200.0,44.3861,44.4188,44.3861,44.4188,72200.0
2012-09-14 14:20:00,54.19,54.2,54.15,54.16,116400.0,44.4106,44.4188,44.3779,44.3861,116400.0
2012-09-14 14:25:00,54.16,54.16,54.11,54.13,182300.0,44.3861,44.3861,44.3451,44.3615,182300.0
2012-09-14 14:30:00,54.14,54.14,54.04,54.05,133500.0,44.3697,44.3697,44.2877,44.2959,133500.0
2012-09-14 14:35:00,54.05,54.05,54.01,54.01,76500.0,44.2959,44.2959,44.2631,44.2631,76500.0
2012-09-14 14:40:00,54.01,54.02,53.95,53.95,125800.0,44.2631,44.2713,44.214,44.214,125800.0
2012-09-14 14:45:00,53.95,54.02,53.94,54.02,62400.0,44.214,44.2713,44.2058,44.2713,62400.0
2012-09-14 14:50:00,54.02,54.06,54.02,54.06,115100.0,44.2713,44.3041,44.2713,44.3041,115100.0
2012-09-14 14:55:00,54.06,54.13,54.06,54.11,154200.0,44.3041,44.3615,44.3041,44.3451,154200.0
2012-09-14 15:00:00,54.13,54.13,54.07,54.08,125000.0,44.3615,44.3615,44.3123,44.3205,125000.0
2012-09-14 15:05:00,54.08,54.2,54.07,54.17,195400.0,44.3205,44.4188,44.3123,44.3942,195400.0
2012-09-14 15:10:00,54.16,54.24,54.16,54.23,156800.0,44.3861,44.4516,44.3861,44.4434,156800.0
2012-09-14 15:15:00,54.23,54.24,54.19,54.19,87900.0,44.4434,44.4516,44.4106,44.4106,87900.0
2012-09-14 15:20:00,54.2,54.2,54.14,54.14,204300.0,44.4188,44.4188,44.3697,44.3697,204300.0
2012-09-14 15:25:00,54.14,54.14,54.0,54.03,299500.0,44.3697,44.3697,44.2549,44.2795,299500.0
2012-09-14 15:30:00,54.03,54.03,53.98,54.0,161900.0,44.2795,44.2795,44.2385,44.2549,161900.0
2012-09-14 15:35:00,54.01,54.11,54.0,54.08,217400.0,44.2631,44.3451,44.2549,44.3205,217400.0
2012-09-14 15:40:00,54.08,54.1,54.05,54.1,159100.0,44.3205,44.3369,44.2959,44.3369,159100.0
2012-09-14 15:45:00,54.09,54.1,54.02,54.04,298800.0,44.3287,44.3369,44.2713,44.2877,298800.0
2012-09-14 15:50:00,54.04,54.12,54.03,54.07,353000.0,44.2877,44.3533,44.2795,44.3123,353000.0
2012-09-14 15:55:00,54.08,54.23,54.08,54.23,438300.0,44.3205,44.4434,44.3205,44.4434,438300.0
2012-09-17 09:30:00,54.59,54.6,54.3,54.42,162300.0,44.7385,44.7466,44.5008,44.5991,162300.0
2012-09-17 09:35:00,54.33,54.43,54.32,54.34,87100.0,44.5254,44.6073,44.5172,44.5336,87100.0
2012-09-17 09:40:00,54.33,54.36,54.16,54.19,91000.0,44.5254,44.55,44.3861,44.4106,91000.0
2012-09-17 09:45:00,54.19,54.3,54.1,54.22,80800.0,44.4106,44.5008,44.3369,44.4352,80800.0
2012-09-17 09:50:00,54.21,54.22,54.08,54.09,88600.0,44.427,44.4352,44.3205,44.3287,88600.0
2012-09-17 09:55:00,54.09,54.11,54.01,54.11,92300.0,44.3287,44.3451,44.2631,44.3451,92300.0
2012-09-17 10:00:00,54.11,54.17,54.06,54.15,115900.0,44.3451,44.3942,44.3041,44.3779,115900.0
2012-09-17 10:05:00,54.15,54.2,54.09,54.18,42400.0,44.3779,44.4188,44.3287,44.4024,42400.0
2012-09-17 10:10:00,54.17,54.26,54.13,54.23,43000.0,44.3942,44.468,44.3615,44.4434,43000.0
2012-09-17 10:15:00,54.24,54.29,54.22,54.25,43300.0,44.4516,44.4926,44.4352,44.4598,43300.0
2012-09-17 10:20:00,54.24,54.25,54.14,54.14,43300.0,44.4516,44.4598,44.3697,44.3697,43300.0
2012-09-17 10:25:00,54.14,54.17,54.13,54.15,55800.0,44.3697,44.3942,44.3615,44.3779,55800.0
2012-09-17 10:30:00,54.15,54.17,54.06,54.15,130800.0,44.3779,44.3942,44.3041,44.3779,130800.0
2012-09-17 10:35:00,54.15,54.17,54.1,54.17,99500.0,44.3779,44.3942,44.3369,44.3942,99500.0
2012-09-17 10:40:00,54.17,54.23,54.16,54.21,53200.0,44.3942,44.4434,44.3861,44.427,53200.0
2012-09-17 10:45:00,54.22,54.26,54.2,54.26,41400.0,44.4352,44.468,44.4188,44.468,41400.0
2012-09-17 10:50:00,54.26,54.3,54.22,54.3,78900.0,44.468,44.5008,44.4352,44.5008,78900.0
2012-09-17 10:55:00,54.3,54.35,54.27,54.34,42700.0,44.5008,44.5418,44.4762,44.5336,42700.0
2012-09-17 11:00:00,54.34,54.37,54.25,54.25,73700.0,44.5336,44.5582,44.4598,44.4598,73700.0
2012-09-17 11:05:00,54.26,54.27,54.13,54.14,87500.0,44.468,44.4762,44.3615,44.3697,87500.0
2012-09-17 11:10:00,54.13,54.2,54.13,54.2,90900.0,44.3615,44.4188,44.3615,44.4188,90900.0
2012-09-17 11:15:00,54.2,54.21,54.15,54.15,64200.0,44.4188,44.427,44.3779,44.3779,64200.0
2012-09-17 11:20:00,54.16,54.19,54.12,54.19,69900.0,44.3861,44.4106,44.3533,44.4106,69900.0
2012-09-17 11:25:00,54.19,54.22,54.17,54.2,35900.0,44.4106,44.4352,44.3942,44.4188,35900.0
2012-09-17 11:30:00,54.2,54.22,54.17,54.18,75600.0,44.4188,44.4352,44.3942,44.4024,75600.0
2012-09-17 11:35:00,54.17,54.19,54.17,54.19,37400.0,44.3942,44.4106,44.3942,44.4106,37400.0
2012-09-17 11:40:00,54.19,54.21,54.16,54.21,39200.0,44.4106,44.427,44.3861,44.427,39200.0
2012-09-17 11:45:00,54.21,54.23,54.2,54.23,40100.0,44.427,44.4434,44.4188,44.4434,40100.0
2012-09-17 11:50:00,54.23,54.23,54.16,54.2,48900.0,44.4434,44.4434,44.3861,44.4188,48900.0
2012-09-17 11:55:00,54.22,54.22,54.18,54.21,40400.0,44.4352,44.4352,44.4024,44.427,40400.0
2012-09-17 12:00:00,54.21,54.21,54.16,54.21,35400.0,44.427,44.427,44.3861,44.427,35400.0
2012-09-17 12:05:00,54.21,54.22,54.18,54.2,67100.0,44.427,44.4352,44.4024,44.4188,67100.0
2012-09-17 12:10:00,54.2,54.2,54.15,54.2,28900.0,44.4188,44.4188,44.3779,44.4188,28900.0
2012-09-17 12:15:00,54.2,54.27,54.2,54.25,68900.0,44.4188,44.4762,44.4188,44.4598,68900.0
2012-09-17 12:20:00,54.25,54.27,54.22,54.24,59700.0,44.4598,44.4762,44.4352,44.4516,59700.0
2012-09-17 12:25:00,54.25,54.3,54.25,54.28,18800.0,44.4598,44.5008,44.4598,44.4844,18800.0
2012-09-17 12:30:00,54.28,54.33,54.27,54.31,30800.0,44.4844,44.5254,44.4762,44.509,30800.0
2012-09-17 12:35:00,54.31,54.32,54.29,54.3,28200.0,44.509,44.5172,44.4926,44.5008,28200.0
2012-09-17 12:40:00,54.3,54.36,54.29,54.36,29300.0,44.5008,44.55,44.4926,44.55,29300.0
2012-09-17 12:45:00,54.37,54.45,54.37,54.45,38700.0,44.5582,44.6237,44.5582,44.6237,38700.0
2012-09-17 12:50:00,54.46,54.48,54.43,54.48,63900.0,44.6319,44.6483,44.6073,44.6483,63900.0
2012-09-17 12:55:00,54.48,54.53,54.47,54.52,35800.0,44.6483,44.6893,44.6401,44.6811,35800.0
2012-09-17 13:00:00,54.52,54.53,54.44,54.44,39700.0,44.6811,44.6893,44.6155,44.6155,39700.0
2012-09-17 13:05:00,54.45,54.53,54.45,54.53,56000.0,44.6237,44.6893,44.6237,44.6893,56000.0
2012-09-17 13:10:00,54.53,54.57,54.49,54.5,46000.0,44.6893,44.7221,44.6565,44.6647,46000.0
2012-09-17 13:15:00,54.49,54.56,54.49,54.56,34600.0,44.6565,44.7139,44.6565,44.7139,34600.0
2012-09-17 13:20:00,54.55,54.59,54.54,54.59,43300.0,44.7057,44.7385,44.6975,44.7385,43300.0
2012-09-17 13:25:00,54.59,54.64,54.59,54.64,42400.0,44.7385,44.7794,44.7385,44.7794,42400.0
2012-09-17 13:30:00,54.63,54.63,54.59,54.62,40600.0,44.7712,44.7712,44.7385,44.763,40600.0
2012-09-17 13:35:00,54.62,54.62,54.49,54.5,63200.0,44.763,44.763,44.6565,44.6647,63200.0
2012-09-17 13:40:00,54.49,54.52,54.45,54.52,52100.0,44.6565,44.6811,44.6237,44.6811,52100.0
2012-09-17 13:45:00,54.52,54.55,54.46,54.47,60300.0,44.6811,44.7057,44.6319,44.6401,60300.0
2012-09-17 13:50:00,54.47,54.49,54.46,54.46,26000.0,44.6401,44.6565,44.6319,44.6319,26000.0
2012-09-17 13:55:00,54.47,54.51,54.46,54.49,46400.0,44.6401,44.6729,44.6319,44.6565,46400.0
2012-09-17 14:00:00,54.49,54.51,54.46,54.49,54900.0,44.6565,44.6729,44.6319,44.6565,54900.0
2012-09-17 14:05:00,54.48,54.51,54.43,54.48,41600.0,44.6483,44.6729,44.6073,44.6483,41600.0
2012-09-17 14:10:00,54.48,54.51,54.47,54.5,36900.0,44.6483,44.6729,44.6401,44.6647,36900.0
2012-09-17 14:15:00,54.5,54.51,54.44,54.51,58700.0,44.6647,44.6729,44.6155,44.6729,58700.0
2012-09-17 14:20:00,54.51,54.53,54.45,54.49,78000.0,44.6729,44.6893,44.6237,44.6565,78000.0
2012-09-17 14:25:00,54.5,54.52,54.47,54.48,42800.0,44.6647,44.6811,44.6401,44.6483,42800.0
2012-09-17 14:30:00,54.49,54.5,54.42,54.43,33300.0,44.6565,44.6647,44.5991,44.6073,33300.0
2012-09-17 14:35:00,54.43,54.51,54.42,54.49,50400.0,44.6073,44.6729,44.5991,44.6565,50400.0
2012-09-17 14:40:00,54.49,54.51,54.46,54.5,59800.0,44.6565,44.6729,44.6319,44.6647,59800.0
2012-09-17 14:45:00,54.49,54.52,54.47,54.5,39900.0,44.6565,44.6811,44.6401,44.6647,39900.0
2012-09-17 14:50:00,54.5,54.51,54.48,54.51,37900.0,44.6647,44.6729,44.6483,44.6729,37900.0
2012-09-17 14:55:00,54.51,54.54,54.5,54.53,40000.0,44.6729,44.6975,44.6647,44.6893,40000.0
2012-09-17 15:00:00,54.53,54.53,54.5,54.52,27300.0,44.6893,44.6893,44.6647,44.6811,27300.0
2012-09-17 15:05:00,54.53,54.57,54.52,54.53,59500.0,44.6893,44.7221,44.6811,44.6893,59500.0
2012-09-17 15:10:00,54.54,54.55,54.51,54.53,50800.0,44.6975,44.7057,44.6729,44.6893,50800.0
2012-09-17 15:15:00,54.53,54.53,54.5,54.52,38900.0,44.6893,44.6893,44.6647,44.6811,38900.0
2012-09-17 15:20:00,54.51,54.52,54.45,54.47,89800.0,44.6729,44.6811,44.6237,44.6401,89800.0
2012-09-17 15:25:00,54.47,54.49,54.45,54.47,53100.0,44.6401,44.6565,44.6237,44.6401,53100.0
2012-09-17 15:30:00,54.47,54.47,54.43,54.44,69300.0,44.6401,44.6401,44.6073,44.6155,69300.0
2012-09-17 15:35:00,54.45,54.46,54.43,54.45,64200.0,44.6237,44.6319,44.6073,44.6237,64200.0
2012-09-17 15:40:00,54.45,54.46,54.43,54.45,82800.0,44.6237,44.6319,44.6073,44.6237,82800.0
2012-09-17 15:45:00,54.45,54.53,54.44,54.5,135500.0,44.6237,44.6893,44.6155,44.6647,135500.0
2012-09-17 15:50:00,54.49,54.5,54.43,54.45,185700.0,44.6565,44.6647,44.6073,44.6237,185700.0
2012-09-17 15:55:00,54.44,54.49,54.43,54.49,265300.0,44.6155,44.6565,44.6073,44.6565,265300.0
2012-09-18 09:30:00,54.33,54.65,54.3,54.48,141700.0,44.5254,44.7876,44.5008,44.6483,141700.0
2012-09-18 09:35:00,54.44,54.58,54.36,54.58,54000.0,44.6155,44.7303,44.55,44.7303,54000.0
2012-09-18 09:40:00,54.58,54.61,54.44,54.6,51600.0,44.7303,44.7548,44.6155,44.7466,51600.0
2012-09-18 09:45:00,54.59,54.69,54.49,54.58,174400.0,44.7385,44.8204,44.6565,44.7303,174400.0
2012-09-18 09:50:00,54.56,54.76,54.55,54.76,115200.0,44.7139,44.8778,44.7057,44.8778,115200.0
2012-09-18 09:55:00,54.76,54.83,54.71,54.8,65700.0,44.8778,44.9351,44.8368,44.9106,65700.0
2012-09-18 10:00:00,54.79,54.86,54.66,54.73,86800.0,44.9024,44.9597,44.7958,44.8532,86800.0
2012-09-18 10:05:00,54.73,54.85,54.72,54.83,142700.0,44.8532,44.9515,44.845,44.9351,142700.0
2012-09-18 10:10:00,54.83,54.88,54.8,54.85,76500.0,44.9351,44.9761,44.9106,44.9515,76500.0
2012-09-18 10:15:00,54.85,54.88,54.78,54.88,53500.0,44.9515,44.9761,44.8942,44.9761,53500.0
2012-09-18 10:20:00,54.88,54.96,54.87,54.91,76000.0,44.9761,45.0417,44.9679,45.0007,76000.0
2012-09-18 10:25:00,54.91,54.96,54.84,54.92,58400.0,45.0007,45.0417,44.9433,45.0089,58400.0
2012-09-18 10:30:00,54.92,54.98,54.87,54.96,53300.0,45.0089,45.0581,44.9679,45.0417,53300.0
2012-09-18 10:35:00,54.97,55.0,54.95,54.98,36700.0,45.0499,45.0745,45.0335,45.0581,36700.0
2012-09-18 10:40:00,54.99,55.13,54.96,55.1,103600.0,45.0663,45.181,45.0417,45.1564,103600.0
2012-09-18 10:45:00,55.09,55.13,55.02,55.08,106500.0,45.1482,45.181,45.0909,45.14,106500.0
2012-09-18 10:50:00,55.09,55.14,55.07,55.14,53500.0,45.1482,45.1892,45.1318,45.1892,53500.0
2012-09-18 10:55:00,55.14,55.23,55.1,55.22,107300.0,45.1892,45.263,45.1564,45.2548,107300.0
2012-09-18 11:00:00,55.22,55.27,55.21,55.24,117100.0,45.2548,45.2957,45.2466,45.2712,117100.0
2012-09-18 11:05:00,55.24,55.29,55.22,55.29,85300.0,45.2712,45.3121,45.2548,45.3121,85300.0
2012-09-18 11:10:00,55.27,55.29,55.17,55.28,90300.0,45.2957,45.3121,45.2138,45.3039,90300.0
2012-09-18 11:15:00,55.28,55.34,55.22,55.22,95400.0,45.3039,45.3531,45.2548,45.2548,95400.0
2012-09-18 11:20:00,55.23,55.29,55.18,55.25,78700.0,45.263,45.3121,45.222,45.2793,78700.0
2012-09-18 11:25:00,55.24,55.28,55.16,55.17,169500.0,45.2712,45.3039,45.2056,45.2138,169500.0
2012-09-18 11:30:00,55.17,55.17,55.04,55.08,89200.0,45.2138,45.2138,45.1072,45.14,89200.0
2012-09-18 11:35:00,55.08,55.19,55.07,55.17,41300.0,45.14,45.2302,45.1318,45.2138,41300.0
2012-09-18 11:40:00,55.17,55.22,55.17,55.18,41200.0,45.2138,45.2548,45.2138,45.222,41200.0
2012-09-18 11:45:00,55.18,55.19,55.15,55.19,39800.0,45.222,45.2302,45.1974,45.2302,39800.0
2012-09-18 11:50:00,55.19,55.23,55.16,55.17,47100.0,45.2302,45.263,45.2056,45.2138,47100.0
2012-09-18 11:55:00,55.18,55.2,55.11,55.14,53300.0,45.222,45.2384,45.1646,45.1892,53300.0
2012-09-18 12:00:00,55.13,55.16,55.08,55.16,70100.0,45.181,45.2056,45.14,45.2056,70100.0
2012-09-18 12:05:00,55.17,55.19,55.1,55.19,34300.0,45.2138,45.2302,45.1564,45.2302,34300.0
2012-09-18 12:10:00,55.19,55.19,55.09,55.12,30000.0,45.2302,45.2302,45.1482,45.1728,30000.0
2012-09-18 12:15:00,55.12,55.12,55.03,55.06,50900.0,45.1728,45.1728,45.099,45.1236,50900.0
2012-09-18 12:20:00,55.06,55.07,55.01,55.02,34700.0,45.1236,45.1318,45.0827,45.0909,34700.0
2012-09-18 12:25:00,55.01,55.07,55.01,55.02,39900.0,45.0827,45.1318,45.0827,45.0909,39900.0
2012-09-18 12:30:00,55.02,55.13,54.99,55.12,78500.0,45.0909,45.181,45.0663,45.1728,78500.0
2012-09-18 12:35:00,55.11,55.17,55.11,55.16,41100.0,45.1646,45.2138,45.1646,45.2056,41100.0
2012-09-18 12:40:00,55.17,55.17,55.04,55.04,38200.0,45.2138,45.2138,45.1072,45.1072,38200.0
2012-09-18 12:45:00,55.04,55.06,55.0,55.02,46800.0,45.1072,45.1236,45.0745,45.0909,46800.0
2012-09-18 12:50:00,55.02,55.15,55.01,55.15,42100.0,45.0909,45.1974,45.0827,45.1974,42100.0
2012-09-18 12:55:00,55.14,55.14,55.08,55.1,42800.0,45.1892,45.1892,45.14,45.1564,42800.0
2012-09-18 13:00:00,55.1,55.13,55.06,55.13,38400.0,45.1564,45.181,45.1236,45.181,38400.0
2012-09-18 13:05:00,55.13,55.18,55.11,55.18,39200.0,45.181,45.222,45.1646,45.222,39200.0
2012-09-18 13:10:00,55.18,55.25,55.18,55.23,42500.0,45.222,45.2793,45.222,45.263,42500.0
2012-09-18 13:15:00,55.24,55.26,55.22,55.26,36600.0,45.2712,45.2875,45.2548,45.2875,36600.0
2012-09-18 13:20:00,55.26,55.26,55.19,55.22,34000.0,45.2875,45.2875,45.2302,45.2548,34000.0
2012-09-18 13:25:00,55.22,55.25,55.21,55.24,36000.0,45.2548,45.2793,45.2466,45.2712,36000.0
2012-09-18 13:30:00,55.24,55.26,55.19,55.25,32100.0,45.2712,45.2875,45.2302,45.2793,32100.0
2012-09-18 13:35:00,55.23,55.24,55.21,55.23,35200.0,45.263,45.2712,45.2466,45.263,35200.0
2012-09-18 13:40:00,55.22,55.24,55.21,55.23,40300.0,45.2548,45.2712,45.2466,45.263,40300.0
2012-09-18 13:45:00,55.23,55.26,55.19,55.26,96000.0,45.263,45.2875,45.2302,45.2875,96000.0
2012-09-18 13:50:00,55.25,55.26,55.22,55.22,48100.0,45.2793,45.2875,45.2548,45.2548,48100.0
2012-09-18 13:55:00,55.22,55.29,55.19,55.29,39700.0,45.2548,45.3121,45.2302,45.3121,39700.0
2012-09-18 14:00:00,55.29,55.3,55.22,55.23,46600.0,45.3121,45.3203,45.2548,45.263,46600.0
2012-09-18 14:05:00,55.22,55.27,55.22,55.27,40400.0,45.2548,45.2957,45.2548,45.2957,40400.0
2012-09-18 14:10:00,55.27,55.32,55.25,55.31,46600.0,45.2957,45.3367,45.2793,45.3285,46600.0
2012-09-18 14:15:00,55.32,55.34,55.26,55.31,49100.0,45.3367,45.3531,45.2875,45.3285,49100.0
2012-09-18 14:20:00,55.3,55.31,55.27,55.3,57300.0,45.3203,45.3285,45.2957,45.3203,57300.0
2012-09-18 14:25:00,55.31,55.34,55.28,55.34,41800.0,45.3285,45.3531,45.3039,45.3531,41800.0
2012-09-18 14:30:00,55.33,55.34,55.3,55.32,48200.0,45.3449,45.3531,45.3203,45.3367,48200.0
2012-09-18 14:35:00,55.31,55.33,55.27,55.31,45800.0,45.3285,45.3449,45.2957,45.3285,45800.0
2012-09-18 14:40:00,55.3,55.35,55.3,55.35,53900.0,45.3203,45.3613,45.3203,45.3613,53900.0
2012-09-18 14:45:00,55.34,55.39,55.34,55.38,67000.0,45.3531,45.3941,45.3531,45.3859,67000.0
2012-09-18 14:50:00,55.37,55.37,55.33,55.34,65200.0,45.3777,45.3777,45.3449,45.3531,65200.0
2012-09-18 14:55:00,55.33,55.35,55.33,55.33,71000.0,45.3449,45.3613,45.3449,45.3449,71000.0
2012-09-18 15:00:00,55.33,55.35,55.33,55.34,40900.0,45.3449,45.3613,45.3449,45.3531,40900.0
2012-09-18 15:05:00,55.34,55.38,55.34,55.36,96800.0,45.3531,45.3859,45.3531,45.3695,96800.0
2012-09-18 15:10:00,55.36,55.39,55.36,55.38,70800.0,45.3695,45.3941,45.3695,45.3859,70800.0
2012-09-18 15:15:00,55.39,55.39,55.35,55.38,76000.0,45.3941,45.3941,45.3613,45.3859,76000.0
2012-09-18 15:20:00,55.38,55.39,55.37,55.39,45700.0,45.3859,45.3941,45.3777,45.3941,45700.0
2012-09-18 15:25:00,55.39,55.41,55.38,55.4,115600.0,45.3941,45.4105,45.3859,45.4023,115600.0
2012-09-18 15:30:00,55.4,55.42,55.39,55.41,148100.0,45.4023,45.4187,45.3941,45.4105,148100.0
2012-09-18 15:35:00,55.41,55.43,55.39,55.4,145200.0,45.4105,45.4269,45.3941,45.4023,145200.0
2012-09-18 15:40:00,55.4,55.41,55.32,55.34,171500.0,45.4023,45.4105,45.3367,45.3531,171500.0
2012-09-18 15:45:00,55.34,55.34,55.27,55.27,229900.0,45.3531,45.3531,45.2957,45.2957,229900.0
2012-09-18 15:50:00,55.28,55.29,55.19,55.2,246300.0,45.3039,45.3121,45.2302,45.2384,246300.0
2012-09-18 15:55:00,55.2,55.2,55.1,55.13,565200.0,45.2384,45.2384,45.1564,45.181,565200.0
2012-09-19 09:30:00,55.06,55.32,55.0,55.27,101700.0,45.1236,45.3367,45.0745,45.2957,101700.0
2012-09-19 09:35:00,55.27,55.27,55.05,55.18,85100.0,45.2957,45.2957,45.1154,45.222,85100.0
2012-09-19 09:40:00,55.17,55.18,54.98,55.05,79200.0,45.2138,45.222,45.0581,45.1154,79200.0
2012-09-19 09:45:00,55.05,55.06,54.98,54.98,80600.0,45.1154,45.1236,45.0581,45.0581,80600.0
2012-09-19 09:50:00,54.99,55.02,54.93,55.0,46800.0,45.0663,45.0909,45.0171,45.0745,46800.0
2012-09-19 09:55:00,55.0,55.04,54.98,55.04,49500.0,45.0745,45.1072,45.0581,45.1072,49500.0
2012-09-19 10:00:00,55.04,55.16,54.96,55.16,79500.0,45.1072,45.2056,45.0417,45.2056,79500.0
2012-09-19 10:05:00,55.16,55.16,55.01,55.03,75900.0,45.2056,45.2056,45.0827,45.099,75900.0
2012-09-19 10:10:00,55.02,55.08,54.99,55.03,53900.0,45.0909,45.14,45.0663,45.099,53900.0
2012-09-19 10:15:00,55.03,55.05,54.9,54.91,277800.0,45.099,45.1154,44.9925,45.0007,277800.0
2012-09-19 10:20:00,54.92,54.96,54.85,54.89,107000.0,45.0089,45.0417,44.9515,44.9843,107000.0
2012-09-19 10:25:00,54.9,54.91,54.87,54.88,48100.0,44.9925,45.0007,44.9679,44.9761,48100.0
2012-09-19 10:30:00,54.87,54.88,54.73,54.74,175300.0,44.9679,44.9761,44.8532,44.8614,175300.0
2012-09-19 10:35:00,54.74,54.88,54.73,54.85,70100.0,44.8614,44.9761,44.8532,44.9515,70100.0
2012-09-19 10:40:00,54.85,54.86,54.79,54.8,82300.0,44.9515,44.9597,44.9024,44.9106,82300.0
2012-09-19 10:45:00,54.8,55.0,54.8,54.99,73700.0,44.9106,45.0745,44.9106,45.0663,73700.0
2012-09-19 10:50:00,54.99,55.0,54.77,54.78,101200.0,45.0663,45.0745,44.886,44.8942,101200.0
2012-09-19 10:55:00,54.77,54.86,54.77,54.86,35400.0,44.886,44.9597,44.886,44.9597,35400.0
2012-09-19 11:00:00,54.86,54.91,54.83,54.91,54600.0,44.9597,45.0007,44.9351,45.0007,54600.0
2012-09-19 11:05:00,54.9,54.98,54.9,54.93,42700.0,44.9925,45.0581,44.9925,45.0171,42700.0
2012-09-19 11:10:00,54.93,54.93,54.88,54.91,31700.0,45.0171,45.0171,44.9761,45.0007,31700.0
2012-09-19 11:15:00,54.91,54.98,54.88,54.93,104400.0,45.0007,45.0581,44.9761,45.0171,104400.0
2012-09-19 11:20:00,54.93,55.01,54.93,54.98,49100.0,45.0171,45.0827,45.0171,45.0581,49100.0
2012-09-19 11:25:00,54.99,55.05,54.99,55.01,42400.0,45.0663,45.1154,45.0663,45.0827,42400.0
2012-09-19 11:30:00,55.01,55.07,55.0,55.05,32800.0,45.0827,45.1318,45.0745,45.1154,32800.0
2012-09-19 11:35:00,55.07,55.07,55.02,55.06,22000.0,45.1318,45.1318,45.0909,45.1236,22000.0
2012-09-19 11:40:00,55.07,55.1,55.06,55.08,31600.0,45.1318,45.1564,45.1236,45.14,31600.0
2012-09-19 11:45:00,55.08,55.16,55.08,55.13,33100.0,45.14,45.2056,45.14,45.181,33100.0
2012-09-19 11:50:00,55.13,55.14,55.12,55.14,19900.0,45.181,45.1892,45.1728,45.1892,19900.0
2012-09-19 11:55:00,55.14,55.17,55.09,55.13,47800.0,45.1892,45.2138,45.1482,45.181,47800.0
2012-09-19 12:00:00,55.13,55.15,55.09,55.09,42000.0,45.181,45.1974,45.1482,45.1482,42000.0
2012-09-19 12:05:00,55.09,55.09,54.94,54.94,137000.0,45.1482,45.1482,45.0253,45.0253,137000.0
2012-09-19 12:10:00,54.96,55.04,54.94,55.04,50200.0,45.0417,45.1072,45.0253,45.1072,50200.0
2012-09-19 12:15:00,55.03,55.03,54.98,55.01,35300.0,45.099,45.099,45.0581,45.0827,35300.0
2012-09-19 12:20:00,55.01,55.09,55.01,55.09,23700.0,45.0827,45.1482,45.0827,45.1482,23700.0
2012-09-19 12:25:00,55.09,55.15,55.06,55.13,41500.0,45.1482,45.1974,45.1236,45.181,41500.0
2012-09-19 12:30:00,55.13,55.14,55.07,55.08,89500.0,45.181,45.1892,45.1318,45.14,89500.0
2012-09-19 12:35:00,55.07,55.1,55.05,55.08,31400.0,45.1318,45.1564,45.1154,45.14,31400.0
2012-09-19 12:40:00,55.08,55.12,55.07,55.1,32200.0,45.14,45.1728,45.1318,45.1564,32200.0
2012-09-19 12:45:00,55.1,55.1,55.07,55.07,30600.0,45.1564,45.1564,45.1318,45.1318,30600.0
2012-09-19 12:50:00,55.07,55.07,55.02,55.03,46100.0,45.1318,45.1318,45.0909,45.099,46100.0
2012-09-19 12:55:00,55.04,55.05,54.96,54.96,69600.0,45.1072,45.1154,45.0417,45.0417,69600.0
2012-09-19 13:00:00,54.96,55.0,54.95,54.98,53800.0,45.0417,45.0745,45.0335,45.0581,53800.0
2012-09-19 13:05:00,54.98,54.99,54.93,54.94,54600.0,45.0581,45.0663,45.0171,45.0253,54600.0
2012-09-19 13:10:00,54.93,55.04,54.93,55.03,44400.0,45.0171,45.1072,45.0171,45.099,44400.0
2012-09-19 13:15:00,55.02,55.03,54.95,54.97,41800.0,45.0909,45.099,45.0335,45.0499,41800.0
2012-09-19 13:20:00,54.98,55.01,54.97,55.01,28500.0,45.0581,45.0827,45.0499,45.0827,28500.0
2012-09-19 13:25:00,55.01,55.03,55.0,55.03,18100.0,45.0827,45.099,45.0745,45.099,18100.0
2012-09-19 13:30:00,55.02,55.05,55.0,55.05,42700.0,45.0909,45.1154,45.0745,45.1154,42700.0
2012-09-19 13:35:00,55.04,55.05,55.0,55.0,31900.0,45.1072,45.1154,45.0745,45.0745,31900.0
2012-09-19 13:40:00,55.0,55.08,55.0,55.07,71400.0,45.0745,45.14,45.0745,45.1318,71400.0
2012-09-19 13:45:00,55.07,55.08,55.04,55.05,46400.0,45.1318,45.14,45.1072,45.1154,46400.0
2012-09-19 13:50:00,55.05,55.1,55.0,55.08,197200.0,45.1154,45.1564,45.0745,45.14,197200.0
2012-09-19 13:55:00,55.09,55.15,55.07,55.15,48500.0,45.1482,45.1974,45.1318,45.1974,48500.0
2012-09-19 14:00:00,55.14,55.16,55.1,55.11,53200.0,45.1892,45.2056,45.1564,45.1646,53200.0
2012-09-19 14:05:00,55.12,55.13,55.11,55.12,37300.0,45.1728,45.181,45.1646,45.1728,37300.0
2012-09-19 14:10:00,55.12,55.13,55.12,55.12,31400.0,45.1728,45.181,45.1728,45.1728,31400.0
2012-09-19 14:15:00,55.12,55.13,55.1,55.13,63000.0,45.1728,45.181,45.1564,45.181,63000.0
2012-09-19 14:20:00,55.13,55.13,55.09,55.1,53600.0,45.181,45.181,45.1482,45.1564,53600.0
2012-09-19 14:25:00,55.1,55.13,55.08,55.12,56300.0,45.1564,45.181,45.14,45.1728,56300.0
2012-09-19 14:30:00,55.12,55.14,55.09,55.1,130700.0,45.1728,45.1892,45.1482,45.1564,130700.0
2012-09-19 14:35:00,55.1,55.11,55.08,55.1,59200.0,45.1564,45.1646,45.14,45.1564,59200.0
2012-09-19 14:40:00,55.09,55.11,55.09,55.09,53400.0,45.1482,45.1646,45.1482,45.1482,53400.0
2012-09-19 14:45:00,55.1,55.11,55.07,55.09,64300.0,45.1564,45.1646,45.1318,45.1482,64300.0
2012-09-19 14:50:00,55.09,55.1,55.03,55.03,76600.0,45.1482,45.1564,45.099,45.099,76600.0
2012-09-19 14:55:00,55.04,55.1,55.03,55.1,45500.0,45.1072,45.1564,45.099,45.1564,45500.0
2012-09-19 15:00:00,55.1,55.1,55.08,55.1,68900.0,45.1564,45.1564,45.14,45.1564,68900.0
2012-09-19 15:05:00,55.1,55.1,55.06,55.07,65500.0,45.1564,45.1564,45.1236,45.1318,65500.0
2012-09-19 15:10:00,55.07,55.08,55.04,55.05,78400.0,45.1318,45.14,45.1072,45.1154,78400.0
2012-09-19 15:15:00,55.05,55.06,55.02,55.02,78800.0,45.1154,45.1236,45.0909,45.0909,78800.0
2012-09-19 15:20:00,55.01,55.05,55.01,55.01,91200.0,45.0827,45.1154,45.0827,45.0827,91200.0
2012-09-19 15:25:00,55.02,55.02,54.98,54.99,104500.0,45.0909,45.0909,45.0581,45.0663,104500.0
2012-09-19 15:30:00,55.0,55.0,54.95,54.98,114300.0,45.0745,45.0745,45.0335,45.0581,114300.0
2012-09-19 15:35:00,54.98,55.01,54.97,55.0,98200.0,45.0581,45.0827,45.0499,45.0745,98200.0
2012-09-19 15:40:00,54.99,55.01,54.98,55.0,92200.0,45.0663,45.0827,45.0581,45.0745,92200.0
2012-09-19 15:45:00,55.0,55.01,54.97,54.99,139100.0,45.0745,45.0827,45.0499,45.0663,139100.0
2012-09-19 15:50:00,55.0,55.0,54.97,55.0,180500.0,45.0745,45.0745,45.0499,45.0745,180500.0
2012-09-19 15:55:00,55.0,55.0,54.94,54.96,264200.0,45.0745,45.0745,45.0253,45.0417,264200.0
2012-09-20 09:30:00,54.69,54.92,54.69,54.9,103200.0,44.8204,45.0089,44.8204,44.9925,103200.0
2012-09-20 09:35:00,54.9,54.95,54.71,54.78,83300.0,44.9925,45.0335,44.8368,44.8942,83300.0
2012-09-20 09:40:00,54.78,54.79,54.62,54.64,76400.0,44.8942,44.9024,44.763,44.7794,76400.0
2012-09-20 09:45:00,54.64,54.66,54.58,54.61,78300.0,44.7794,44.7958,44.7303,44.7548,78300.0
2012-09-20 09:50:00,54.61,54.64,54.57,54.57,56300.0,44.7548,44.7794,44.7221,44.7221,56300.0
2012-09-20 09:55:00,54.59,54.61,54.45,54.53,92200.0,44.7385,44.7548,44.6237,44.6893,92200.0
2012-09-20 10:00:00,54.51,54.58,54.47,54.5,73900.0,44.6729,44.7303,44.6401,44.6647,73900.0
2012-09-20 10:05:00,54.51,54.53,54.46,54.48,44800.0,44.6729,44.6893,44.6319,44.6483,44800.0
2012-09-20 10:10:00,54.49,54.56,54.45,54.53,106800.0,44.6565,44.7139,44.6237,44.6893,106800.0
2012-09-20 10:15:00,54.54,54.55,54.49,54.5,73000.0,44.6975,44.7057,44.6565,44.6647,73000.0
2012-09-20 10:20:00,54.5,54.5,54.41,54.43,104300.0,44.6647,44.6647,44.5909,44.6073,104300.0
2012-09-20 10:25:00,54.43,54.48,54.42,54.44,120800.0,44.6073,44.6483,44.5991,44.6155,120800.0
2012-09-20 10:30:00,54.44,54.55,54.43,54.53,80800.0,44.6155,44.7057,44.6073,44.6893,80800.0
2012-09-20 10:35:00,54.54,54.6,54.52,54.59,49100.0,44.6975,44.7466,44.6811,44.7385,49100.0
2012-09-20 10:40:00,54.6,54.6,54.51,54.52,83400.0,44.7466,44.7466,44.6729,44.6811,83400.0
2012-09-20 10:45:00,54.52,54.59,54.47,54.59,62500.0,44.6811,44.7385,44.6401,44.7385,62500.0
2012-09-20 10:50:00,54.6,54.63,54.55,54.58,94800.0,44.7466,44.7712,44.7057,44.7303,94800.0
2012-09-20 10:55:00,54.59,54.68,54.59,54.68,55300.0,44.7385,44.8122,44.7385,44.8122,55300.0
2012-09-20 11:00:00,54.69,54.72,54.6,54.61,66900.0,44.8204,44.845,44.7466,44.7548,66900.0
2012-09-20 11:05:00,54.61,54.67,54.59,54.66,65000.0,44.7548,44.804,44.7385,44.7958,65000.0
2012-09-20 11:10:00,54.68,54.69,54.6,54.6,94200.0,44.8122,44.8204,44.7466,44.7466,94200.0
2012-09-20 11:15:00,54.6,54.64,54.58,54.62,111300.0,44.7466,44.7794,44.7303,44.763,111300.0
2012-09-20 11:20:00,54.62,54.68,54.62,54.67,42500.0,44.763,44.8122,44.763,44.804,42500.0
2012-09-20 11:25:00,54.67,54.74,54.66,54.67,71200.0,44.804,44.8614,44.7958,44.804,71200.0
2012-09-20 11:30:00,54.69,54.72,54.68,54.7,47100.0,44.8204,44.845,44.8122,44.8286,47100.0
2012-09-20 11:35:00,54.7,54.76,54.7,54.75,58500.0,44.8286,44.8778,44.8286,44.8696,58500.0
2012-09-20 11:40:00,54.75,54.87,54.74,54.85,101600.0,44.8696,44.9679,44.8614,44.9515,101600.0
2012-09-20 11:45:00,54.85,54.87,54.83,54.84,53500.0,44.9515,44.9679,44.9351,44.9433,53500.0
2012-09-20 11:50:00,54.83,54.85,54.82,54.83,33700.0,44.9351,44.9515,44.9269,44.9351,33700.0
2012-09-20 11:55:00,54.84,54.86,54.83,54.86,25800.0,44.9433,44.9597,44.9351,44.9597,25800.0
2012-09-20 12:00:00,54.87,54.92,54.86,54.87,26100.0,44.9679,45.0089,44.9597,44.9679,26100.0
2012-09-20 12:05:00,54.88,54.9,54.87,54.88,29300.0,44.9761,44.9925,44.9679,44.9761,29300.0
2012-09-20 12:10:00,54.88,54.89,54.82,54.84,43000.0,44.9761,44.9843,44.9269,44.9433,43000.0
2012-09-20 12:15:00,54.83,54.85,54.8,54.83,61700.0,44.9351,44.9515,44.9106,44.9351,61700.0
2012-09-20 12:20:00,54.84,54.85,54.83,54.84,24400.0,44.9433,44.9515,44.9351,44.9433,24400.0
2012-09-20 12:25:00,54.84,54.85,54.75,54.76,41800.0,44.9433,44.9515,44.8696,44.8778,41800.0
2012-09-20 12:30:00,54.76,54.8,54.75,54.8,49900.0,44.8778,44.9106,44.8696,44.9106,49900.0
2012-09-20 12:35:00,54.8,54.8,54.78,54.78,45200.0,44.9106,44.9106,44.8942,44.8942,45200.0
2012-09-20 12:40:00,54.78,54.82,54.78,54.78,58100.0,44.8942,44.9269,44.8942,44.8942,58100.0
2012-09-20 12:45:00,54.78,54.79,54.72,54.72,59700.0,44.8942,44.9024,44.845,44.845,59700.0
2012-09-20 12:50:00,54.72,54.78,54.72,54.74,58500.0,44.845,44.8942,44.845,44.8614,58500.0
2012-09-20 12:55:00,54.74,54.74,54.68,54.73,60300.0,44.8614,44.8614,44.8122,44.8532,60300.0
2012-09-20 13:00:00,54.73,54.73,54.69,54.71,40000.0,44.8532,44.8532,44.8204,44.8368,40000.0
2012-09-20 13:05:00,54.72,54.75,54.71,54.72,44500.0,44.845,44.8696,44.8368,44.845,44500.0
2012-09-20 13:10:00,54.72,54.75,54.71,54.73,31800.0,44.845,44.8696,44.8368,44.8532,31800.0
2012-09-20 13:15:00,54.73,54.74,54.68,54.68,31900.0,44.8532,44.8614,44.8122,44.8122,31900.0
2012-09-20 13:20:00,54.68,54.69,54.67,54.69,35600.0,44.8122,44.8204,44.804,44.8204,35600.0
2012-09-20 13:25:00,54.69,54.72,54.68,54.72,35000.0,44.8204,44.845,44.8122,44.845,35000.0
2012-09-20 13:30:00,54.72,54.72,54.7,54.72,44100.0,44.845,44.845,44.8286,44.845,44100.0
2012-09-20 13:35:00,54.72,54.75,54.7,54.71,70300.0,44.845,44.8696,44.8286,44.8368,70300.0
2012-09-20 13:40:00,54.72,54.72,54.64,54.65,49900.0,44.845,44.845,44.7794,44.7876,49900.0
2012-09-20 13:45:00,54.65,54.68,54.63,54.64,48300.0,44.7876,44.8122,44.7712,44.7794,48300.0
2012-09-20 13:50:00,54.64,54.68,54.64,54.66,36700.0,44.7794,44.8122,44.7794,44.7958,36700.0
2012-09-20 13:55:00,54.67,54.7,54.66,54.69,34100.0,44.804,44.8286,44.7958,44.8204,34100.0
2012-09-20 14:00:00,54.68,54.69,54.66,54.68,51800.0,44.8122,44.8204,44.7958,44.8122,51800.0
2012-09-20 14:05:00,54.69,54.7,54.65,54.67,50400.0,44.8204,44.8286,44.7876,44.804,50400.0
2012-09-20 14:10:00,54.65,54.75,54.65,54.7,70000.0,44.7876,44.8696,44.7876,44.8286,70000.0
2012-09-20 14:15:00,54.7,54.71,54.63,54.63,50000.0,44.8286,44.8368,44.7712,44.7712,50000.0
2012-09-20 14:20:00,54.64,54.69,54.63,54.68,41800.0,44.7794,44.8204,44.7712,44.8122,41800.0
2012-09-20 14:25:00,54.69,54.78,54.68,54.75,69300.0,44.8204,44.8942,44.8122,44.8696,69300.0
2012-09-20 14:30:00,54.75,54.81,54.72,54.8,54500.0,44.8696,44.9188,44.845,44.9106,54500.0
2012-09-20 14:35:00,54.81,54.82,54.8,54.82,38900.0,44.9188,44.9269,44.9106,44.9269,38900.0
2012-09-20 14:40:00,54.82,54.84,54.79,54.79,46900.0,44.9269,44.9433,44.9024,44.9024,46900.0
2012-09-20 14:45:00,54.8,54.82,54.73,54.73,56500.0,44.9106,44.9269,44.8532,44.8532,56500.0
2012-09-20 14:50:00,54.73,54.74,54.72,54.72,40700.0,44.8532,44.8614,44.845,44.845,40700.0
2012-09-20 14:55:00,54.72,54.73,54.62,54.68,133100.0,44.845,44.8532,44.763,44.8122,133100.0
2012-09-20 15:00:00,54.68,54.8,54.67,54.8,54900.0,44.8122,44.9106,44.804,44.9106,54900.0
2012-09-20 15:05:00,54.8,54.84,54.79,54.83,60900.0,44.9106,44.9433,44.9024,44.9351,60900.0
2012-09-20 15:10:00,54.83,54.83,54.79,54.83,61300.0,44.9351,44.9351,44.9024,44.9351,61300.0
2012-09-20 15:15:00,54.82,54.84,54.78,54.79,70500.0,44.9269,44.9433,44.8942,44.9024,70500.0
2012-09-20 15:20:00,54.78,54.82,54.77,54.81,95300.0,44.8942,44.9269,44.886,44.9188,95300.0
2012-09-20 15:25:00,54.82,54.86,54.81,54.85,69600.0,44.9269,44.9597,44.9188,44.9515,69600.0
2012-09-20 15:30:00,54.85,54.86,54.84,54.85,52200.0,44.9515,44.9597,44.9433,44.9515,52200.0
2012-09-20 15:35:00,54.85,54.85,54.82,54.82,80600.0,44.9515,44.9515,44.9269,44.9269,80600.0
2012-09-20 15:40:00,54.82,54.86,54.82,54.86,58400.0,44.9269,44.9597,44.9269,44.9597,58400.0
2012-09-20 15:45:00,54.85,54.86,54.79,54.79,132200.0,44.9515,44.9597,44.9024,44.9024,132200.0
2012-09-20 15:50:00,54.8,54.84,54.75,54.82,248300.0,44.9106,44.9433,44.8696,44.9269,248300.0
2012-09-20 15:55:00,54.82,54.97,54.81,54.95,415100.0,44.9269,45.0499,44.9188,45.0335,415100.0
2012-09-21 09:30:00,55.09,55.29,54.91,55.08,1082200.0,45.1482,45.3121,45.0007,45.14,1082200.0
2012-09-21 09:35:00,55.09,55.12,55.01,55.04,81400.0,45.1482,45.1728,45.0827,45.1072,81400.0
2012-09-21 09:40:00,55.04,55.08,55.03,55.06,65400.0,45.1072,45.14,45.099,45.1236,65400.0
2012-09-21 09:45:00,55.07,55.19,55.07,55.19,66400.0,45.1318,45.2302,45.1318,45.2302,66400.0
2012-09-21 09:50:00,55.19,55.34,55.19,55.32,58200.0,45.2302,45.3531,45.2302,45.3367,58200.0
2012-09-21 09:55:00,55.33,55.39,55.31,55.34,49900.0,45.3449,45.3941,45.3285,45.3531,49900.0
2012-09-21 10:00:00,55.35,55.37,55.31,55.35,47500.0,45.3613,45.3777,45.3285,45.3613,47500.0
2012-09-21 10:05:00,55.36,55.43,55.31,55.43,71700.0,45.3695,45.4269,45.3285,45.4269,71700.0
2012-09-21 10:10:00,55.43,55.51,55.42,55.47,133800.0,45.4269,45.4924,45.4187,45.4596,133800.0
2012-09-21 10:15:00,55.47,55.58,55.46,55.54,100700.0,45.4596,45.5498,45.4514,45.517,100700.0
2012-09-21 10:20:00,55.53,55.64,55.52,55.56,62600.0,45.5088,45.599,45.5006,45.5334,62600.0
2012-09-21 10:25:00,55.56,55.67,55.56,55.66,109200.0,45.5334,45.6236,45.5334,45.6154,109200.0
2012-09-21 10:30:00,55.66,55.66,55.56,55.6,50400.0,45.6154,45.6154,45.5334,45.5662,50400.0
2012-09-21 10:35:00,55.59,55.63,55.53,55.55,52700.0,45.558,45.5908,45.5088,45.5252,52700.0
2012-09-21 10:40:00,55.55,55.55,55.42,55.47,52000.0,45.5252,45.5252,45.4187,45.4596,52000.0
2012-09-21 10:45:00,55.47,55.48,55.41,55.44,38300.0,45.4596,45.4678,45.4105,45.4351,38300.0
2012-09-21 10:50:00,55.44,55.45,55.42,55.43,25000.0,45.4351,45.4433,45.4187,45.4269,25000.0
2012-09-21 10:55:00,55.42,55.5,55.4,55.4,46400.0,45.4187,45.4842,45.4023,45.4023,46400.0
2012-09-21 11:00:00,55.4,55.46,55.36,55.45,41200.0,45.4023,45.4514,45.3695,45.4433,41200.0
2012-09-21 11:05:00,55.46,55.56,55.46,55.54,59400.0,45.4514,45.5334,45.4514,45.517,59400.0
2012-09-21 11:10:00,55.53,55.55,55.49,55.54,34900.0,45.5088,45.5252,45.476,45.517,34900.0
2012-09-21 11:15:00,55.54,55.62,55.54,55.6,59600.0,45.517,45.5826,45.517,45.5662,59600.0
2012-09-21 11:20:00,55.6,55.6,55.53,55.58,95400.0,45.5662,45.5662,45.5088,45.5498,95400.0
2012-09-21 11:25:00,55.57,55.64,55.56,55.64,35500.0,45.5416,45.599,45.5334,45.599,35500.0
2012-09-21 11:30:00,55.64,55.66,55.59,55.62,39900.0,45.599,45.6154,45.558,45.5826,39900.0
2012-09-21 11:35:00,55.62,55.67,55.61,55.66,26300.0,45.5826,45.6236,45.5744,45.6154,26300.0
2012-09-21 11:40:00,55.66,55.66,55.61,55.65,57900.0,45.6154,45.6154,45.5744,45.6072,57900.0
2012-09-21 11:45:00,55.65,55.67,55.61,55.67,48300.0,45.6072,45.6236,45.5744,45.6236,48300.0
2012-09-21 11:50:00,55.67,55.7,55.67,55.69,52800.0,45.6236,45.6481,45.6236,45.6399,52800.0
2012-09-21 11:55:00,55.7,55.71,55.65,55.69,56000.0,45.6481,45.6563,45.6072,45.6399,56000.0
2012-09-21 12:00:00,55.68,55.7,55.67,55.68,34400.0,45.6317,45.6481,45.6236,45.6317,34400.0
2012-09-21 12:05:00,55.68,55.7,55.65,55.65,34600.0,45.6317,45.6481,45.6072,45.6072,34600.0
2012-09-21 12:10:00,55.65,55.68,55.63,55.64,53100.0,45.6072,45.6317,45.5908,45.599,53100.0
2012-09-21 12:15:00,55.63,55.66,55.58,55.61,91900.0,45.5908,45.6154,45.5498,45.5744,91900.0
2012-09-21 12:20:00,55.63,55.63,55.58,55.62,32800.0,45.5908,45.5908,45.5498,45.5826,32800.0
2012-09-21 12:25:00,55.62,55.63,55.59,55.63,37900.0,45.5826,45.5908,45.558,45.5908,37900.0
2012-09-21 12:30:00,55.63,55.65,55.56,55.56,43600.0,45.5908,45.6072,45.5334,45.5334,43600.0
2012-09-21 12:35:00,55.56,55.62,55.55,55.6,59500.0,45.5334,45.5826,45.5252,45.5662,59500.0
2012-09-21 12:40:00,55.59,55.66,55.59,55.63,38100.0,45.558,45.6154,45.558,45.5908,38100.0
2012-09-21 12:45:00,55.63,55.7,55.63,55.69,40900.0,45.5908,45.6481,45.5908,45.6399,40900.0
2012-09-21 12:50:00,55.68,55.7,55.66,55.69,66000.0,45.6317,45.6481,45.6154,45.6399,66000.0
2012-09-21 12:55:00,55.68,55.7,55.66,55.68,66800.0,45.6317,45.6481,45.6154,45.6317,66800.0
2012-09-21 13:00:00,55.69,55.76,55.69,55.76,52500.0,45.6399,45.6973,45.6399,45.6973,52500.0
2012-09-21 13:05:00,55.75,55.76,55.67,55.71,96500.0,45.6891,45.6973,45.6236,45.6563,96500.0
2012-09-21 13:10:00,55.71,55.76,55.69,55.7,69900.0,45.6563,45.6973,45.6399,45.6481,69900.0
2012-09-21 13:15:00,55.7,55.77,55.67,55.77,81500.0,45.6481,45.7055,45.6236,45.7055,81500.0
2012-09-21 13:20:00,55.77,55.82,55.76,55.82,127900.0,45.7055,45.7465,45.6973,45.7465,127900.0
2012-09-21 13:25:00,55.81,55.82,55.76,55.77,110300.0,45.7383,45.7465,45.6973,45.7055,110300.0
2012-09-21 13:30:00,55.77,55.81,55.75,55.81,73400.0,45.7055,45.7383,45.6891,45.7383,73400.0
2012-09-21 13:35:00,55.81,55.86,55.8,55.85,88500.0,45.7383,45.7793,45.7301,45.7711,88500.0
2012-09-21 13:40:00,55.85,55.88,55.81,55.84,86800.0,45.7711,45.7957,45.7383,45.7629,86800.0
2012-09-21 13:45:00,55.83,55.86,55.82,55.85,100000.0,45.7547,45.7793,45.7465,45.7711,100000.0
2012-09-21 13:50:00,55.84,55.88,55.84,55.87,88900.0,45.7629,45.7957,45.7629,45.7875,88900.0
2012-09-21 13:55:00,55.85,55.94,55.85,55.91,127000.0,45.7711,45.8448,45.7711,45.8202,127000.0
2012-09-21 14:00:00,55.91,55.91,55.88,55.91,106700.0,45.8202,45.8202,45.7957,45.8202,106700.0
2012-09-21 14:05:00,55.91,55.94,55.9,55.94,98100.0,45.8202,45.8448,45.812,45.8448,98100.0
2012-09-21 14:10:00,55.94,55.94,55.88,55.88,87500.0,45.8448,45.8448,45.7957,45.7957,87500.0
2012-09-21 14:15:00,55.89,55.91,55.87,55.89,95500.0,45.8038,45.8202,45.7875,45.8038,95500.0
2012-09-21 14:20:00,55.88,55.93,55.87,55.89,112200.0,45.7957,45.8366,45.7875,45.8038,112200.0
2012-09-21 14:25:00,55.9,55.9,55.85,55.87,98800.0,45.812,45.812,45.7711,45.7875,98800.0
2012-09-21 14:30:00,55.86,55.88,55.85,55.88,97600.0,45.7793,45.7957,45.7711,45.7957,97600.0
2012-09-21 14:35:00,55.88,55.9,55.87,55.9,110300.0,45.7957,45.812,45.7875,45.812,110300.0
2012-09-21 14:40:00,55.91,56.07,55.89,56.06,205900.0,45.8202,45.9514,45.8038,45.9432,205900.0
2012-09-21 14:45:00,56.05,56.06,56.0,56.0,195400.0,45.935,45.9432,45.894,45.894,195400.0
2012-09-21 14:50:00,56.0,56.01,55.96,55.98,148300.0,45.894,45.9022,45.8612,45.8776,148300.0
2012-09-21 14:55:00,55.98,55.99,55.97,55.99,137200.0,45.8776,45.8858,45.8694,45.8858,137200.0
2012-09-21 15:00:00,55.99,56.07,55.98,56.03,225500.0,45.8858,45.9514,45.8776,45.9186,225500.0
2012-09-21 15:05:00,56.03,56.06,56.02,56.06,186000.0,45.9186,45.9432,45.9104,45.9432,186000.0
2012-09-21 15:10:00,56.06,56.13,56.05,56.13,313800.0,45.9432,46.0005,45.935,46.0005,313800.0
2012-09-21 15:15:00,56.13,56.14,55.95,55.96,255000.0,46.0005,46.0087,45.853,45.8612,255000.0
2012-09-21 15:20:00,55.97,55.97,55.87,55.94,234100.0,45.8694,45.8694,45.7875,45.8448,234100.0
2012-09-21 15:25:00,55.94,55.95,55.86,55.89,219300.0,45.8448,45.853,45.7793,45.8038,219300.0
2012-09-21 15:30:00,55.89,55.89,55.84,55.86,182300.0,45.8038,45.8038,45.7629,45.7793,182300.0
2012-09-21 15:35:00,55.86,55.87,55.77,55.78,277100.0,45.7793,45.7875,45.7055,45.7137,277100.0
2012-09-21 15:40:00,55.77,55.92,55.74,55.9,295900.0,45.7055,45.8284,45.6809,45.812,295900.0
2012-09-21 15:45:00,55.88,55.91,55.73,55.89,355200.0,45.7957,45.8202,45.6727,45.8038,355200.0
2012-09-21 15:50:00,55.89,55.93,55.81,55.9,438700.0,45.8038,45.8366,45.7383,45.812,438700.0
2012-09-21 15:55:00,55.9,56.22,55.72,56.14,2290600.0,45.812,46.0743,45.6645,46.0087,2290600.0
2012-09-24 09:30:00,56.08,56.15,55.99,56.15,191200.0,45.9596,46.0169,45.8858,46.0169,191200.0
2012-09-24 09:35:00,56.15,56.25,56.08,56.24,156200.0,46.0169,46.0989,45.9596,46.0907,156200.0
2012-09-24 09:40:00,56.24,56.64,56.24,56.61,135100.0,46.0907,46.4185,46.0907,46.3939,135100.0
2012-09-24 09:45:00,56.6,56.64,56.47,56.58,137800.0,46.3857,46.4185,46.2792,46.3693,137800.0
2012-09-24 09:50:00,56.55,56.59,56.38,56.43,131400.0,46.3447,46.3775,46.2054,46.2464,131400.0
2012-09-24 09:55:00,56.43,56.43,56.25,56.3,66300.0,46.2464,46.2464,46.0989,46.1399,66300.0
2012-09-24 10:00:00,56.3,56.39,56.26,56.38,71100.0,46.1399,46.2136,46.1071,46.2054,71100.0
2012-09-24 10:05:00,56.38,56.38,56.2,56.2,65500.0,46.2054,46.2054,46.0579,46.0579,65500.0
2012-09-24 10:10:00,56.2,56.22,56.15,56.21,90800.0,46.0579,46.0743,46.0169,46.0661,90800.0
2012-09-24 10:15:00,56.2,56.28,56.17,56.25,63500.0,46.0579,46.1235,46.0333,46.0989,63500.0
2012-09-24 10:20:00,56.24,56.28,56.2,56.25,82300.0,46.0907,46.1235,46.0579,46.0989,82300.0
2012-09-24 10:25:00,56.26,56.3,56.2,56.26,64200.0,46.1071,46.1399,46.0579,46.1071,64200.0
2012-09-24 10:30:00,56.27,56.38,56.27,56.36,84500.0,46.1153,46.2054,46.1153,46.189,84500.0
2012-09-24 10:35:00,56.36,56.37,56.27,56.3,83400.0,46.189,46.1972,46.1153,46.1399,83400.0
2012-09-24 10:40:00,56.3,56.31,56.18,56.23,73100.0,46.1399,46.1481,46.0415,46.0825,73100.0
2012-09-24 10:45:00,56.24,56.28,56.22,56.24,143700.0,46.0907,46.1235,46.0743,46.0907,143700.0
2012-09-24 10:50:00,56.24,56.24,56.16,56.19,65100.0,46.0907,46.0907,46.0251,46.0497,65100.0
2012-09-24 10:55:00,56.19,56.21,56.09,56.1,130700.0,46.0497,46.0661,45.9678,45.976,130700.0
2012-09-24 11:00:00,56.1,56.11,56.03,56.04,78500.0,45.976,45.9841,45.9186,45.9268,78500.0
2012-09-24 11:05:00,56.04,56.07,55.95,56.03,78000.0,45.9268,45.9514,45.853,45.9186,78000.0
2012-09-24 11:10:00,56.03,56.05,55.94,56.0,97700.0,45.9186,45.935,45.8448,45.894,97700.0
2012-09-24 11:15:00,55.99,56.02,55.95,56.01,68900.0,45.8858,45.9104,45.853,45.9022,68900.0
2012-09-24 11:20:00,56.01,56.01,55.95,56.0,76400.0,45.9022,45.9022,45.853,45.894,76400.0
2012-09-24 11:25:00,56.0,56.02,55.99,55.99,52600.0,45.894,45.9104,45.8858,45.8858,52600.0
2012-09-24 11:30:00,55.99,56.01,55.96,56.0,58700.0,45.8858,45.9022,45.8612,45.894,58700.0
2012-09-24 11:35:00,56.0,56.0,55.95,55.99,80400.0,45.894,45.894,45.853,45.8858,80400.0
2012-09-24 11:40:00,55.99,56.01,55.96,56.01,37400.0,45.8858,45.9022,45.8612,45.9022,37400.0
2012-09-24 11:45:00,56.0,56.01,55.99,56.0,50100.0,45.894,45.9022,45.8858,45.894,50100.0
2012-09-24 11:50:00,56.0,56.01,55.98,56.01,26700.0,45.894,45.9022,45.8776,45.9022,26700.0
2012-09-24 11:55:00,56.01,56.01,56.0,56.0,36400.0,45.9022,45.9022,45.894,45.894,36400.0
2012-09-24 12:00:00,56.01,56.01,55.96,55.97,50600.0,45.9022,45.9022,45.8612,45.8694,50600.0
2012-09-24 12:05:00,55.97,55.98,55.93,55.98,94000.0,45.8694,45.8776,45.8366,45.8776,94000.0
2012-09-24 12:10:00,55.97,55.98,55.89,55.92,52800.0,45.8694,45.8776,45.8038,45.8284,52800.0
2012-09-24 12:15:00,55.93,55.94,55.89,55.93,43200.0,45.8366,45.8448,45.8038,45.8366,43200.0
2012-09-24 12:20:00,55.93,55.96,55.91,55.91,40900.0,45.8366,45.8612,45.8202,45.8202,40900.0
2012-09-24 12:25:00,55.92,55.97,55.89,55.91,58200.0,45.8284,45.8694,45.8038,45.8202,58200.0
2012-09-24 12:30:00,55.92,55.93,55.88,55.91,36100.0,45.8284,45.8366,45.7957,45.8202,36100.0
2012-09-24 12:35:00,55.9,55.91,55.85,55.9,67300.0,45.812,45.8202,45.7711,45.812,67300.0
2012-09-24 12:40:00,55.9,55.9,55.89,55.9,34600.0,45.812,45.812,45.8038,45.812,34600.0
2012-09-24 12:45:00,55.9,55.98,55.89,55.98,33100.0,45.812,45.8776,45.8038,45.8776,33100.0
2012-09-24 12:50:00,55.97,56.01,55.97,56.0,53400.0,45.8694,45.9022,45.8694,45.894,53400.0
2012-09-24 12:55:00,56.0,56.05,55.99,56.04,34400.0,45.894,45.935,45.8858,45.9268,34400.0
2012-09-24 13:00:00,56.05,56.07,55.98,56.0,54300.0,45.935,45.9514,45.8776,45.894,54300.0
2012-09-24 13:05:00,56.0,56.01,55.96,55.97,40500.0,45.894,45.9022,45.8612,45.8694,40500.0
2012-09-24 13:10:00,55.98,56.03,55.97,56.0,29100.0,45.8776,45.9186,45.8694,45.894,29100.0
2012-09-24 13:15:00,55.99,56.01,55.97,56.0,36400.0,45.8858,45.9022,45.8694,45.894,36400.0
2012-09-24 13:20:00,55.99,56.01,55.97,55.99,22200.0,45.8858,45.9022,45.8694,45.8858,22200.0
2012-09-24 13:25:00,55.99,56.04,55.99,56.02,27200.0,45.8858,45.9268,45.8858,45.9104,27200.0
2012-09-24 13:30:00,56.01,56.01,55.94,55.97,47000.0,45.9022,45.9022,45.8448,45.8694,47000.0
2012-09-24 13:35:00,55.98,56.03,55.98,56.02,24800.0,45.8776,45.9186,45.8776,45.9104,24800.0
2012-09-24 13:40:00,56.02,56.04,56.01,56.04,39500.0,45.9104,45.9268,45.9022,45.9268,39500.0
2012-09-24 13:45:00,56.04,56.07,56.0,56.06,38500.0,45.9268,45.9514,45.894,45.9432,38500.0
2012-09-24 13:50:00,56.06,56.11,56.03,56.1,53000.0,45.9432,45.9841,45.9186,45.976,53000.0
2012-09-24 13:55:00,56.1,56.11,56.06,56.1,51700.0,45.976,45.9841,45.9432,45.976,51700.0
2012-09-24 14:00:00,56.1,56.14,56.09,56.11,36000.0,45.976,46.0087,45.9678,45.9841,36000.0
2012-09-24 14:05:00,56.11,56.11,56.08,56.11,31800.0,45.9841,45.9841,45.9596,45.9841,31800.0
2012-09-24 14:10:00,56.12,56.12,56.09,56.11,36500.0,45.9923,45.9923,45.9678,45.9841,36500.0
2012-09-24 14:15:00,56.12,56.15,56.1,56.12,41900.0,45.9923,46.0169,45.976,45.9923,41900.0
2012-09-24 14:20:00,56.12,56.14,56.11,56.12,41000.0,45.9923,46.0087,45.9841,45.9923,41000.0
2012-09-24 14:25:00,56.13,56.18,56.1,56.18,50700.0,46.0005,46.0415,45.976,46.0415,50700.0
2012-09-24 14:30:00,56.18,56.19,56.14,56.15,44400.0,46.0415,46.0497,46.0087,46.0169,44400.0
2012-09-24 14:35:00,56.16,56.21,56.13,56.15,94200.0,46.0251,46.0661,46.0005,46.0169,94200.0
2012-09-24 14:40:00,56.15,56.18,56.14,56.16,48000.0,46.0169,46.0415,46.0087,46.0251,48000.0
2012-09-24 14:45:00,56.15,56.18,56.12,56.13,49600.0,46.0169,46.0415,45.9923,46.0005,49600.0
2012-09-24 14:50:00,56.13,56.24,56.12,56.23,66800.0,46.0005,46.0907,45.9923,46.0825,66800.0
2012-09-24 14:55:00,56.24,56.26,56.21,56.23,63300.0,46.0907,46.1071,46.0661,46.0825,63300.0
2012-09-24 15:00:00,56.23,56.29,56.18,56.18,69500.0,46.0825,46.1317,46.0415,46.0415,69500.0
2012-09-24 15:05:00,56.17,56.19,56.16,56.16,57000.0,46.0333,46.0497,46.0251,46.0251,57000.0
2012-09-24 15:10:00,56.16,56.16,56.07,56.09,59200.0,46.0251,46.0251,45.9514,45.9678,59200.0
2012-09-24 15:15:00,56.09,56.1,56.04,56.04,85700.0,45.9678,45.976,45.9268,45.9268,85700.0
2012-09-24 15:20:00,56.05,56.05,55.99,56.01,90900.0,45.935,45.935,45.8858,45.9022,90900.0
2012-09-24 15:25:00,56.01,56.1,56.0,56.09,91300.0,45.9022,45.976,45.894,45.9678,91300.0
2012-09-24 15:30:00,56.1,56.1,56.05,56.05,57000.0,45.976,45.976,45.935,45.935,57000.0
2012-09-24 15:35:00,56.05,56.07,56.04,56.07,67400.0,45.935,45.9514,45.9268,45.9514,67400.0
2012-09-24 15:40:00,56.06,56.09,56.04,56.05,110000.0,45.9432,45.9678,45.9268,45.935,110000.0
2012-09-24 15:45:00,56.05,56.08,56.02,56.07,126800.0,45.935,45.9596,45.9104,45.9514,126800.0
2012-09-24 15:50:00,56.06,56.07,55.99,56.03,146300.0,45.9432,45.9514,45.8858,45.9186,146300.0
2012-09-24 15:55:00,56.04,56.04,55.98,55.99,390900.0,45.9268,45.9268,45.8776,45.8858,390900.0
2012-09-25 09:30:00,56.22,56.29,56.06,56.25,141200.0,46.0743,46.1317,45.9432,46.0989,141200.0
2012-09-25 09:35:00,56.25,56.26,56.05,56.12,128400.0,46.0989,46.1071,45.935,45.9923,128400.0
2012-09-25 09:40:00,56.12,56.12,56.0,56.02,93200.0,45.9923,45.9923,45.894,45.9104,93200.0
2012-09-25 09:45:00,56.0,56.0,55.84,56.0,140800.0,45.894,45.894,45.7629,45.894,140800.0
2012-09-25 09:50:00,55.99,56.07,55.99,56.03,44200.0,45.8858,45.9514,45.8858,45.9186,44200.0
2012-09-25 09:55:00,56.03,56.09,55.94,56.08,51700.0,45.9186,45.9678,45.8448,45.9596,51700.0
2012-09-25 10:00:00,56.07,56.24,56.05,56.06,73900.0,45.9514,46.0907,45.935,45.9432,73900.0
2012-09-25 10:05:00,56.06,56.25,56.05,56.24,45700.0,45.9432,46.0989,45.935,46.0907,45700.0
2012-09-25 10:10:00,56.25,56.29,56.21,56.28,56100.0,46.0989,46.1317,46.0661,46.1235,56100.0
2012-09-25 10:15:00,56.27,56.33,56.26,56.3,57300.0,46.1153,46.1644,46.1071,46.1399,57300.0
2012-09-25 10:20:00,56.3,56.38,56.29,56.35,61800.0,46.1399,46.2054,46.1317,46.1808,61800.0
2012-09-25 10:25:00,56.34,56.38,56.31,56.35,64800.0,46.1726,46.2054,46.1481,46.1808,64800.0
2012-09-25 10:30:00,56.35,56.38,56.34,56.36,43200.0,46.1808,46.2054,46.1726,46.189,43200.0
2012-09-25 10:35:00,56.37,56.43,56.35,56.38,33300.0,46.1972,46.2464,46.1808,46.2054,33300.0
2012-09-25 10:40:00,56.37,56.41,56.35,56.35,31200.0,46.1972,46.23,46.1808,46.1808,31200.0
2012-09-25 10:45:00,56.35,56.46,56.35,56.42,33100.0,46.1808,46.271,46.1808,46.2382,33100.0
2012-09-25 10:50:00,56.42,56.44,56.34,56.35,43800.0,46.2382,46.2546,46.1726,46.1808,43800.0
2012-09-25 10:55:00,56.35,56.39,56.34,56.35,40400.0,46.1808,46.2136,46.1726,46.1808,40400.0
2012-09-25 11:00:00,56.35,56.42,56.35,56.37,61800.0,46.1808,46.2382,46.1808,46.1972,61800.0
2012-09-25 11:05:00,56.37,56.39,56.34,56.36,55800.0,46.1972,46.2136,46.1726,46.189,55800.0
2012-09-25 11:10:00,56.36,56.4,56.35,56.39,28200.0,46.189,46.2218,46.1808,46.2136,28200.0
2012-09-25 11:15:00,56.4,56.42,56.35,56.36,26900.0,46.2218,46.2382,46.1808,46.189,26900.0
2012-09-25 11:20:00,56.36,56.39,56.34,56.37,39700.0,46.189,46.2136,46.1726,46.1972,39700.0
2012-09-25 11:25:00,56.37,56.38,56.34,56.36,37600.0,46.1972,46.2054,46.1726,46.189,37600.0
2012-09-25 11:30:00,56.36,56.4,56.36,56.39,27200.0,46.189,46.2218,46.189,46.2136,27200.0
2012-09-25 11:35:00,56.39,56.42,56.38,56.4,28700.0,46.2136,46.2382,46.2054,46.2218,28700.0
2012-09-25 11:40:00,56.38,56.41,56.37,56.37,20900.0,46.2054,46.23,46.1972,46.1972,20900.0
2012-09-25 11:45:00,56.38,56.42,56.37,56.42,53800.0,46.2054,46.2382,46.1972,46.2382,53800.0
2012-09-25 11:50:00,56.42,56.42,56.38,56.4,69300.0,46.2382,46.2382,46.2054,46.2218,69300.0
2012-09-25 11:55:00,56.41,56.45,56.41,56.41,25000.0,46.23,46.2628,46.23,46.23,25000.0
2012-09-25 12:00:00,56.41,56.43,56.35,56.36,55900.0,46.23,46.2464,46.1808,46.189,55900.0
2012-09-25 12:05:00,56.36,56.37,56.3,56.37,62300.0,46.189,46.1972,46.1399,46.1972,62300.0
2012-09-25 12:10:00,56.36,56.45,56.36,56.43,57200.0,46.189,46.2628,46.189,46.2464,57200.0
2012-09-25 12:15:00,56.43,56.43,56.34,56.35,80800.0,46.2464,46.2464,46.1726,46.1808,80800.0
2012-09-25 12:20:00,56.36,56.36,56.31,56.32,19600.0,46.189,46.189,46.1481,46.1562,19600.0
2012-09-25 12:25:00,56.32,56.37,56.28,56.29,49000.0,46.1562,46.1972,46.1235,46.1317,49000.0
2012-09-25 12:30:00,56.29,56.33,56.28,56.31,25400.0,46.1317,46.1644,46.1235,46.1481,25400.0
2012-09-25 12:35:00,56.32,56.38,56.25,56.25,94000.0,46.1562,46.2054,46.0989,46.0989,94000.0
2012-09-25 12:40:00,56.26,56.26,56.11,56.15,63100.0,46.1071,46.1071,45.9841,46.0169,63100.0
2012-09-25 12:45:00,56.15,56.19,56.12,56.19,30000.0,46.0169,46.0497,45.9923,46.0497,30000.0
2012-09-25 12:50:00,56.19,56.27,56.19,56.23,49300.0,46.0497,46.1153,46.0497,46.0825,49300.0
2012-09-25 12:55:00,56.22,56.32,56.21,56.28,43900.0,46.0743,46.1562,46.0661,46.1235,43900.0
2012-09-25 13:00:00,56.28,56.31,56.25,56.31,38300.0,46.1235,46.1481,46.0989,46.1481,38300.0
2012-09-25 13:05:00,56.31,56.32,56.29,56.3,26200.0,46.1481,46.1562,46.1317,46.1399,26200.0
2012-09-25 13:10:00,56.31,56.33,56.26,56.28,34100.0,46.1481,46.1644,46.1071,46.1235,34100.0
2012-09-25 13:15:00,56.27,56.35,56.27,56.34,115900.0,46.1153,46.1808,46.1153,46.1726,115900.0
2012-09-25 13:20:00,56.34,56.39,56.34,56.37,41000.0,46.1726,46.2136,46.1726,46.1972,41000.0
2012-09-25 13:25:00,56.37,56.38,56.33,56.38,41400.0,46.1972,46.2054,46.1644,46.2054,41400.0
2012-09-25 13:30:00,56.37,56.41,56.36,56.39,35600.0,46.1972,46.23,46.189,46.2136,35600.0
2012-09-25 13:35:00,56.41,56.43,56.38,56.38,28600.0,46.23,46.2464,46.2054,46.2054,28600.0
2012-09-25 13:40:00,56.37,56.43,56.36,56.4,58600.0,46.1972,46.2464,46.189,46.2218,58600.0
2012-09-25 13:45:00,56.4,56.44,56.4,56.43,41100.0,46.2218,46.2546,46.2218,46.2464,41100.0
2012-09-25 13:50:00,56.43,56.45,56.42,56.43,22400.0,46.2464,46.2628,46.2382,46.2464,22400.0
2012-09-25 13:55:00,56.43,56.43,56.42,56.42,41200.0,46.2464,46.2464,46.2382,46.2382,41200.0
2012-09-25 14:00:00,56.43,56.49,56.41,56.49,36700.0,46.2464,46.2956,46.23,46.2956,36700.0
2012-09-25 14:05:00,56.49,56.5,56.44,56.44,60100.0,46.2956,46.3038,46.2546,46.2546,60100.0
2012-09-25 14:10:00,56.43,56.48,56.43,56.46,45700.0,46.2464,46.2874,46.2464,46.271,45700.0
2012-09-25 14:15:00,56.46,56.48,56.39,56.4,60500.0,46.271,46.2874,46.2136,46.2218,60500.0
2012-09-25 14:20:00,56.41,56.41,56.35,56.37,55500.0,46.23,46.23,46.1808,46.1972,55500.0
2012-09-25 14:25:00,56.36,56.42,56.34,56.42,58300.0,46.189,46.2382,46.1726,46.2382,58300.0
2012-09-25 14:30:00,56.41,56.43,56.39,56.41,77000.0,46.23,46.2464,46.2136,46.23,77000.0
2012-09-25 14:35:00,56.42,56.48,56.41,56.48,23100.0,46.2382,46.2874,46.23,46.2874,23100.0
2012-09-25 14:40:00,56.48,56.48,56.4,56.43,44400.0,46.2874,46.2874,46.2218,46.2464,44400.0
2012-09-25 14:45:00,56.43,56.44,56.33,56.38,81100.0,46.2464,46.2546,46.1644,46.2054,81100.0
2012-09-25 14:50:00,56.38,56.42,56.35,56.4,49300.0,46.2054,46.2382,46.1808,46.2218,49300.0
2012-09-25 14:55:00,56.4,56.42,56.35,56.35,92700.0,46.2218,46.2382,46.1808,46.1808,92700.0
2012-09-25 15:00:00,56.34,56.34,56.22,56.26,96000.0,46.1726,46.1726,46.0743,46.1071,96000.0
2012-09-25 15:05:00,56.26,56.27,56.21,56.22,107600.0,46.1071,46.1153,46.0661,46.0743,107600.0
2012-09-25 15:10:00,56.21,56.23,56.07,56.2,137400.0,46.0661,46.0825,45.9514,46.0579,137400.0
2012-09-25 15:15:00,56.2,56.25,56.19,56.21,151000.0,46.0579,46.0989,46.0497,46.0661,151000.0
2012-09-25 15:20:00,56.21,56.26,56.19,56.21,90500.0,46.0661,46.1071,46.0497,46.0661,90500.0
2012-09-25 15:25:00,56.22,56.23,56.19,56.22,69600.0,46.0743,46.0825,46.0497,46.0743,69600.0
2012-09-25 15:30:00,56.21,56.25,56.19,56.21,94800.0,46.0661,46.0989,46.0497,46.0661,94800.0
2012-09-25 15:35:00,56.22,56.24,56.12,56.12,108400.0,46.0743,46.0907,45.9923,45.9923,108400.0
2012-09-25 15:40:00,56.12,56.23,56.09,56.2,253000.0,45.9923,46.0825,45.9678,46.0579,253000.0
2012-09-25 15:45:00,56.2,56.21,56.11,56.15,236600.0,46.0579,46.0661,45.9841,46.0169,236600.0
2012-09-25 15:50:00,56.15,56.16,56.06,56.09,200600.0,46.0169,46.0251,45.9432,45.9678,200600.0
2012-09-25 15:55:00,56.09,56.2,56.09,56.2,662600.0,45.9678,46.0579,45.9678,46.0579,662600.0
2012-09-26 09:30:00,56.34,56.75,56.08,56.25,224500.0,46.1726,46.5087,45.9596,46.0989,224500.0
2012-09-26 09:35:00,56.24,56.3,56.01,56.02,129600.0,46.0907,46.1399,45.9022,45.9104,129600.0
2012-09-26 09:40:00,56.01,56.1,55.96,55.99,125800.0,45.9022,45.976,45.8612,45.8858,125800.0
2012-09-26 09:45:00,55.99,56.05,55.75,55.78,179100.0,45.8858,45.935,45.6891,45.7137,179100.0
2012-09-26 09:50:00,55.77,55.88,55.76,55.86,70900.0,45.7055,45.7957,45.6973,45.7793,70900.0
2012-09-26 09:55:00,55.86,55.88,55.78,55.78,65100.0,45.7793,45.7957,45.7137,45.7137,65100.0
2012-09-26 10:00:00,55.81,55.93,55.8,55.9,59800.0,45.7383,45.8366,45.7301,45.812,59800.0
2012-09-26 10:05:00,55.9,55.93,55.85,55.87,94100.0,45.812,45.8366,45.7711,45.7875,94100.0
2012-09-26 10:10:00,55.87,55.92,55.85,55.9,108600.0,45.7875,45.8284,45.7711,45.812,108600.0
2012-09-26 10:15:00,55.9,55.9,55.83,55.88,133400.0,45.812,45.812,45.7547,45.7957,133400.0
2012-09-26 10:20:00,55.88,55.9,55.82,55.86,60300.0,45.7957,45.812,45.7465,45.7793,60300.0
2012-09-26 10:25:00,55.83,55.92,55.83,55.89,47200.0,45.7547,45.8284,45.7547,45.8038,47200.0
2012-09-26 10:30:00,55.9,55.92,55.81,55.84,62200.0,45.812,45.8284,45.7383,45.7629,62200.0
2012-09-26 10:35:00,55.83,55.89,55.81,55.87,112400.0,45.7547,45.8038,45.7383,45.7875,112400.0
2012-09-26 10:40:00,55.87,55.97,55.83,55.97,62100.0,45.7875,45.8694,45.7547,45.8694,62100.0
2012-09-26 10:45:00,55.97,56.02,55.91,55.97,69400.0,45.8694,45.9104,45.8202,45.8694,69400.0
2012-09-26 10:50:00,55.97,56.0,55.91,55.93,60200.0,45.8694,45.894,45.8202,45.8366,60200.0
2012-09-26 10:55:00,55.94,55.98,55.93,55.97,46700.0,45.8448,45.8776,45.8366,45.8694,46700.0
2012-09-26 11:00:00,55.98,56.04,55.95,55.96,85700.0,45.8776,45.9268,45.853,45.8612,85700.0
2012-09-26 11:05:00,55.95,56.02,55.94,56.01,96400.0,45.853,45.9104,45.8448,45.9022,96400.0
2012-09-26 11:10:00,56.01,56.03,55.94,55.99,95200.0,45.9022,45.9186,45.8448,45.8858,95200.0
2012-09-26 11:15:00,56.0,56.18,56.0,56.15,91400.0,45.894,46.0415,45.894,46.0169,91400.0
2012-09-26 11:20:00,56.14,56.28,56.13,56.22,87000.0,46.0087,46.1235,46.0005,46.0743,87000.0
2012-09-26 11:25:00,56.23,56.34,56.23,56.28,52700.0,46.0825,46.1726,46.0825,46.1235,52700.0
2012-09-26 11:30:00,56.28,56.28,56.17,56.17,33100.0,46.1235,46.1235,46.0333,46.0333,33100.0
2012-09-26 11:35:00,56.16,56.23,56.15,56.21,18900.0,46.0251,46.0825,46.0169,46.0661,18900.0
2012-09-26 11:40:00,56.2,56.27,56.2,56.21,26200.0,46.0579,46.1153,46.0579,46.0661,26200.0
2012-09-26 11:45:00,56.22,56.26,56.18,56.2,22900.0,46.0743,46.1071,46.0415,46.0579,22900.0
2012-09-26 11:50:00,56.2,56.21,56.14,56.21,49100.0,46.0579,46.0661,46.0087,46.0661,49100.0
2012-09-26 11:55:00,56.22,56.31,56.2,56.3,96300.0,46.0743,46.1481,46.0579,46.1399,96300.0
2012-09-26 12:00:00,56.29,56.33,56.24,56.24,80800.0,46.1317,46.1644,46.0907,46.0907,80800.0
2012-09-26 12:05:00,56.24,56.32,56.24,56.31,86700.0,46.0907,46.1562,46.0907,46.1481,86700.0
2012-09-26 12:10:00,56.31,56.31,56.25,56.31,19400.0,46.1481,46.1481,46.0989,46.1481,19400.0
2012-09-26 12:15:00,56.31,56.35,56.28,56.3,29700.0,46.1481,46.1808,46.1235,46.1399,29700.0
2012-09-26 12:20:00,56.31,56.33,56.29,56.31,37700.0,46.1481,46.1644,46.1317,46.1481,37700.0
2012-09-26 12:25:00,56.3,56.31,56.24,56.24,35300.0,46.1399,46.1481,46.0907,46.0907,35300.0
2012-09-26 12:30:00,56.24,56.3,56.23,56.3,29500.0,46.0907,46.1399,46.0825,46.1399,29500.0
2012-09-26 12:35:00,56.3,56.32,56.28,56.28,19400.0,46.1399,46.1562,46.1235,46.1235,19400.0
2012-09-26 12:40:00,56.28,56.33,56.27,56.3,29000.0,46.1235,46.1644,46.1153,46.1399,29000.0
2012-09-26 12:45:00,56.29,56.3,56.26,56.29,52200.0,46.1317,46.1399,46.1071,46.1317,52200.0
2012-09-26 12:50:00,56.28,56.29,56.22,56.29,28000.0,46.1235,46.1317,46.0743,46.1317,28000.0
2012-09-26 12:55:00,56.29,56.37,56.29,56.33,50800.0,46.1317,46.1972,46.1317,46.1644,50800.0
2012-09-26 13:00:00,56.34,56.34,56.22,56.22,141000.0,46.1726,46.1726,46.0743,46.0743,141000.0
2012-09-26 13:05:00,56.22,56.25,56.18,56.19,82000.0,46.0743,46.0989,46.0415,46.0497,82000.0
2012-09-26 13:10:00,56.19,56.21,56.15,56.15,69300.0,46.0497,46.0661,46.0169,46.0169,69300.0
2012-09-26 13:15:00,56.15,56.16,56.13,56.14,48700.0,46.0169,46.0251,46.0005,46.0087,48700.0
2012-09-26 13:20:00,56.15,56.17,56.15,56.15,20500.0,46.0169,46.0333,46.0169,46.0169,20500.0
2012-09-26 13:25:00,56.14,56.17,56.12,56.12,30600.0,46.0087,46.0333,45.9923,45.9923,30600.0
2012-09-26 13:30:00,56.13,56.14,56.06,56.11,47600.0,46.0005,46.0087,45.9432,45.9841,47600.0
2012-09-26 13:35:00,56.11,56.12,56.08,56.12,26400.0,45.9841,45.9923,45.9596,45.9923,26400.0
2012-09-26 13:40:00,56.12,56.13,56.1,56.11,35200.0,45.9923,46.0005,45.976,45.9841,35200.0
2012-09-26 13:45:00,56.1,56.13,56.07,56.12,45800.0,45.976,46.0005,45.9514,45.9923,45800.0
2012-09-26 13:50:00,56.13,56.15,56.1,56.11,30500.0,46.0005,46.0169,45.976,45.9841,30500.0
2012-09-26 13:55:00,56.11,56.11,56.04,56.05,33500.0,45.9841,45.9841,45.9268,45.935,33500.0
2012-09-26 14:00:00,56.06,56.1,56.03,56.04,74300.0,45.9432,45.976,45.9186,45.9268,74300.0
2012-09-26 14:05:00,56.04,56.1,56.02,56.05,88200.0,45.9268,45.976,45.9104,45.935,88200.0
2012-09-26 14:10:00,56.05,56.1,56.05,56.08,37200.0,45.935,45.976,45.935,45.9596,37200.0
2012-09-26 14:15:00,56.08,56.08,56.03,56.03,35600.0,45.9596,45.9596,45.9186,45.9186,35600.0
2012-09-26 14:20:00,56.03,56.04,56.01,56.01,23100.0,45.9186,45.9268,45.9022,45.9022,23100.0
2012-09-26 14:25:00,56.01,56.04,56.01,56.02,37300.0,45.9022,45.9268,45.9022,45.9104,37300.0
2012-09-26 14:30:00,56.01,56.05,55.96,56.05,43000.0,45.9022,45.935,45.8612,45.935,43000.0
2012-09-26 14:35:00,56.06,56.06,55.96,55.97,33900.0,45.9432,45.9432,45.8612,45.8694,33900.0
2012-09-26 14:40:00,55.97,55.98,55.91,55.97,46900.0,45.8694,45.8776,45.8202,45.8694,46900.0
2012-09-26 14:45:00,55.98,56.04,55.96,56.03,60500.0,45.8776,45.9268,45.8612,45.9186,60500.0
2012-09-26 14:50:00,56.03,56.04,55.97,55.97,52500.0,45.9186,45.9268,45.8694,45.8694,52500.0
2012-09-26 14:55:00,55.98,55.99,55.94,55.98,29600.0,45.8776,45.8858,45.8448,45.8776,29600.0
2012-09-26 15:00:00,55.99,55.99,55.92,55.95,51300.0,45.8858,45.8858,45.8284,45.853,51300.0
2012-09-26 15:05:00,55.94,55.95,55.9,55.93,48300.0,45.8448,45.853,45.812,45.8366,48300.0
2012-09-26 15:10:00,55.93,55.93,55.91,55.93,25100.0,45.8366,45.8366,45.8202,45.8366,25100.0
2012-09-26 15:15:00,55.93,55.98,55.92,55.94,62600.0,45.8366,45.8776,45.8284,45.8448,62600.0
2012-09-26 15:20:00,55.94,55.98,55.92,55.93,41100.0,45.8448,45.8776,45.8284,45.8366,41100.0
2012-09-26 15:25:00,55.93,55.95,55.87,55.88,76100.0,45.8366,45.853,45.7875,45.7957,76100.0
2012-09-26 15:30:00,55.88,55.89,55.84,55.85,71300.0,45.7957,45.8038,45.7629,45.7711,71300.0
2012-09-26 15:35:00,55.84,55.85,55.79,55.81,94700.0,45.7629,45.7711,45.7219,45.7383,94700.0
2012-09-26 15:40:00,55.8,55.84,55.75,55.83,116700.0,45.7301,45.7629,45.6891,45.7547,116700.0
2012-09-26 15:45:00,55.84,55.84,55.75,55.76,143200.0,45.7629,45.7629,45.6891,45.6973,143200.0
2012-09-26 15:50:00,55.76,55.83,55.75,55.82,158800.0,45.6973,45.7547,45.6891,45.7465,158800.0
2012-09-26 15:55:00,55.81,55.82,55.78,55.79,204900.0,45.7383,45.7465,45.7137,45.7219,204900.0
2012-09-27 09:30:00,56.42,56.42,55.91,56.14,112900.0,46.2382,46.2382,45.8202,46.0087,112900.0
2012-09-27 09:35:00,56.17,56.32,56.16,56.24,54700.0,46.0333,46.1562,46.0251,46.0907,54700.0
2012-09-27 09:40:00,56.21,56.37,56.19,56.21,121200.0,46.0661,46.1972,46.0497,46.0661,121200.0
2012-09-27 09:45:00,56.21,56.33,56.15,56.21,151100.0,46.0661,46.1644,46.0169,46.0661,151100.0
2012-09-27 09:50:00,56.21,56.31,56.2,56.3,65500.0,46.0661,46.1481,46.0579,46.1399,65500.0
2012-09-27 09:55:00,56.3,56.3,56.21,56.3,42400.0,46.1399,46.1399,46.0661,46.1399,42400.0
2012-09-27 10:00:00,56.29,56.31,56.21,56.21,36100.0,46.1317,46.1481,46.0661,46.0661,36100.0
2012-09-27 10:05:00,56.22,56.22,56.08,56.16,66100.0,46.0743,46.0743,45.9596,46.0251,66100.0
2012-09-27 10:10:00,56.14,56.25,56.13,56.25,36000.0,46.0087,46.0989,46.0005,46.0989,36000.0
2012-09-27 10:15:00,56.25,56.28,56.2,56.23,65400.0,46.0989,46.1235,46.0579,46.0825,65400.0
2012-09-27 10:20:00,56.24,56.3,56.15,56.19,47700.0,46.0907,46.1399,46.0169,46.0497,47700.0
2012-09-27 10:25:00,56.18,56.26,56.16,56.18,52000.0,46.0415,46.1071,46.0251,46.0415,52000.0
2012-09-27 10:30:00,56.17,56.18,56.09,56.11,110400.0,46.0333,46.0415,45.9678,45.9841,110400.0
2012-09-27 10:35:00,56.11,56.12,56.05,56.06,64000.0,45.9841,45.9923,45.935,45.9432,64000.0
2012-09-27 10:40:00,56.06,56.11,56.04,56.09,38300.0,45.9432,45.9841,45.9268,45.9678,38300.0
2012-09-27 10:45:00,56.1,56.11,56.04,56.04,64500.0,45.976,45.9841,45.9268,45.9268,64500.0
2012-09-27 10:50:00,56.03,56.03,55.99,56.0,71700.0,45.9186,45.9186,45.8858,45.894,71700.0
2012-09-27 10:55:00,56.01,56.01,55.92,55.94,95900.0,45.9022,45.9022,45.8284,45.8448,95900.0
2012-09-27 11:00:00,55.93,55.96,55.88,55.89,93600.0,45.8366,45.8612,45.7957,45.8038,93600.0
2012-09-27 11:05:00,55.89,55.92,55.85,55.9,64600.0,45.8038,45.8284,45.7711,45.812,64600.0
2012-09-27 11:10:00,55.9,55.93,55.79,55.8,64300.0,45.812,45.8366,45.7219,45.7301,64300.0
2012-09-27 11:15:00,55.79,55.79,55.7,55.73,45800.0,45.7219,45.7219,45.6481,45.6727,45800.0
2012-09-27 11:20:00,55.73,55.82,55.73,55.77,45900.0,45.6727,45.7465,45.6727,45.7055,45900.0
2012-09-27 11:25:00,55.79,55.85,55.75,55.85,35800.0,45.7219,45.7711,45.6891,45.7711,35800.0
2012-09-27 11:30:00,55.85,55.91,55.84,55.9,60600.0,45.7711,45.8202,45.7629,45.812,60600.0
2012-09-27 11:35:00,55.9,55.92,55.8,55.81,37800.0,45.812,45.8284,45.7301,45.7383,37800.0
2012-09-27 11:40:00,55.82,55.84,55.8,55.84,22100.0,45.7465,45.7629,45.7301,45.7629,22100.0
2012-09-27 11:45:00,55.84,55.87,55.82,55.82,42500.0,45.7629,45.7875,45.7465,45.7465,42500.0
2012-09-27 11:50:00,55.83,55.93,55.82,55.92,29200.0,45.7547,45.8366,45.7465,45.8284,29200.0
2012-09-27 11:55:00,55.92,56.12,55.92,56.05,56500.0,45.8284,45.9923,45.8284,45.935,56500.0
2012-09-27 12:00:00,56.05,56.09,56.01,56.07,46800.0,45.935,45.9678,45.9022,45.9514,46800.0
2012-09-27 12:05:00,56.07,56.19,56.06,56.16,48000.0,45.9514,46.0497,45.9432,46.0251,48000.0
2012-09-27 12:10:00,56.16,56.18,56.12,56.14,48900.0,46.0251,46.0415,45.9923,46.0087,48900.0
2012-09-27 12:15:00,56.13,56.18,56.12,56.16,44800.0,46.0005,46.0415,45.9923,46.0251,44800.0
2012-09-27 12:20:00,56.17,56.24,56.17,56.24,29900.0,46.0333,46.0907,46.0333,46.0907,29900.0
2012-09-27 12:25:00,56.23,56.37,56.23,56.32,48600.0,46.0825,46.1972,46.0825,46.1562,48600.0
2012-09-27 12:30:00,56.32,56.38,56.3,56.37,32400.0,46.1562,46.2054,46.1399,46.1972,32400.0
2012-09-27 12:35:00,56.36,56.4,56.34,56.4,18900.0,46.189,46.2218,46.1726,46.2218,18900.0
2012-09-27 12:40:00,56.4,56.4,56.3,56.35,18300.0,46.2218,46.2218,46.1399,46.1808,18300.0
2012-09-27 12:45:00,56.35,56.4,56.35,56.39,17000.0,46.1808,46.2218,46.1808,46.2136,17000.0
2012-09-27 12:50:00,56.39,56.39,56.31,56.31,20000.0,46.2136,46.2136,46.1481,46.1481,20000.0
2012-09-27 12:55:00,56.32,56.36,56.32,56.33,21500.0,46.1562,46.189,46.1562,46.1644,21500.0
2012-09-27 13:00:00,56.33,56.34,56.29,56.29,15900.0,46.1644,46.1726,46.1317,46.1317,15900.0
2012-09-27 13:05:00,56.29,56.3,56.23,56.23,32600.0,46.1317,46.1399,46.0825,46.0825,32600.0
2012-09-27 13:10:00,56.24,56.29,56.23,56.27,27700.0,46.0907,46.1317,46.0825,46.1153,27700.0
2012-09-27 13:15:00,56.27,56.31,56.26,56.26,26500.0,46.1153,46.1481,46.1071,46.1071,26500.0
2012-09-27 13:20:00,56.27,56.28,56.27,56.28,17200.0,46.1153,46.1235,46.1153,46.1235,17200.0
2012-09-27 13:25:00,56.28,56.31,56.27,56.29,19900.0,46.1235,46.1481,46.1153,46.1317,19900.0
2012-09-27 13:30:00,56.29,56.36,56.29,56.36,31700.0,46.1317,46.189,46.1317,46.189,31700.0
2012-09-27 13:35:00,56.35,56.36,56.28,56.35,38200.0,46.1808,46.189,46.1235,46.1808,38200.0
2012-09-27 13:40:00,56.35,56.44,56.34,56.41,38600.0,46.1808,46.2546,46.1726,46.23,38600.0
2012-09-27 13:45:00,56.42,56.44,56.34,56.35,53100.0,46.2382,46.2546,46.1726,46.1808,53100.0
2012-09-27 13:50:00,56.35,56.35,56.31,56.33,41500.0,46.1808,46.1808,46.1481,46.1644,41500.0
2012-09-27 13:55:00,56.34,56.35,56.31,56.35,34500.0,46.1726,46.1808,46.1481,46.1808,34500.0
2012-09-27 14:00:00,56.35,56.4,56.35,56.39,43600.0,46.1808,46.2218,46.1808,46.2136,43600.0
2012-09-27 14:05:00,56.39,56.4,56.36,56.37,33600.0,46.2136,46.2218,46.189,46.1972,33600.0
2012-09-27 14:10:00,56.37,56.4,56.36,56.4,26000.0,46.1972,46.2218,46.189,46.2218,26000.0
2012-09-27 14:15:00,56.39,56.4,56.36,56.38,24300.0,46.2136,46.2218,46.189,46.2054,24300.0
2012-09-27 14:20:00,56.38,56.39,56.32,56.32,46100.0,46.2054,46.2136,46.1562,46.1562,46100.0
2012-09-27 14:25:00,56.33,56.36,56.33,56.34,32100.0,46.1644,46.189,46.1644,46.1726,32100.0
2012-09-27 14:30:00,56.33,56.37,56.33,56.37,19500.0,46.1644,46.1972,46.1644,46.1972,19500.0
2012-09-27 14:35:00,56.37,56.39,56.33,56.39,33000.0,46.1972,46.2136,46.1644,46.2136,33000.0
2012-09-27 14:40:00,56.39,56.39,56.33,56.33,31000.0,46.2136,46.2136,46.1644,46.1644,31000.0
2012-09-27 14:45:00,56.33,56.35,56.28,56.31,42000.0,46.1644,46.1808,46.1235,46.1481,42000.0
2012-09-27 14:50:00,56.3,56.33,56.25,56.26,34800.0,46.1399,46.1644,46.0989,46.1071,34800.0
2012-09-27 14:55:00,56.26,56.28,56.25,56.26,35400.0,46.1071,46.1235,46.0989,46.1071,35400.0
2012-09-27 15:00:00,56.26,56.29,56.25,56.29,34700.0,46.1071,46.1317,46.0989,46.1317,34700.0
2012-09-27 15:05:00,56.29,56.3,56.28,56.29,27300.0,46.1317,46.1399,46.1235,46.1317,27300.0
2012-09-27 15:10:00,56.28,56.28,56.25,56.26,57600.0,46.1235,46.1235,46.0989,46.1071,57600.0
2012-09-27 15:15:00,56.25,56.28,56.24,56.27,64300.0,46.0989,46.1235,46.0907,46.1153,64300.0
2012-09-27 15:20:00,56.27,56.29,56.25,56.29,37600.0,46.1153,46.1317,46.0989,46.1317,37600.0
2012-09-27 15:25:00,56.29,56.36,56.29,56.35,40900.0,46.1317,46.189,46.1317,46.1808,40900.0
2012-09-27 15:30:00,56.35,56.36,56.32,56.36,30100.0,46.1808,46.189,46.1562,46.189,30100.0
2012-09-27 15:35:00,56.36,56.38,56.32,56.33,39900.0,46.189,46.2054,46.1562,46.1644,39900.0
2012-09-27 15:40:00,56.32,56.39,56.32,56.35,40700.0,46.1562,46.2136,46.1562,46.1808,40700.0
2012-09-27 15:45:00,56.35,56.36,56.29,56.31,69500.0,46.1808,46.189,46.1317,46.1481,69500.0
2012-09-27 15:50:00,56.3,56.3,56.26,56.27,58100.0,46.1399,46.1399,46.1071,46.1153,58100.0
2012-09-27 15:55:00,56.26,56.28,56.22,56.25,136100.0,46.1071,46.1235,46.0743,46.0989,136100.0
2012-09-28 09:30:00,55.92,55.98,55.72,55.81,110300.0,45.8284,45.8776,45.6645,45.7383,110300.0
2012-09-28 09:35:00,55.81,55.91,55.65,55.68,85400.0,45.7383,45.8202,45.6072,45.6317,85400.0
2012-09-28 09:40:00,55.67,55.77,55.57,55.67,51800.0,45.6236,45.7055,45.5416,45.6236,51800.0
2012-09-28 09:45:00,55.66,55.71,55.61,55.64,61300.0,45.6154,45.6563,45.5744,45.599,61300.0
2012-09-28 09:50:00,55.63,55.63,55.56,55.6,57600.0,45.5908,45.5908,45.5334,45.5662,57600.0
2012-09-28 09:55:00,55.59,55.7,55.55,55.63,47100.0,45.558,45.6481,45.5252,45.5908,47100.0
2012-09-28 10:00:00,55.63,55.7,55.56,55.68,52300.0,45.5908,45.6481,45.5334,45.6317,52300.0
2012-09-28 10:05:00,55.69,55.7,55.6,55.62,47200.0,45.6399,45.6481,45.5662,45.5826,47200.0
2012-09-28 10:10:00,55.63,55.69,55.51,55.52,49600.0,45.5908,45.6399,45.4924,45.5006,49600.0
2012-09-28 10:15:00,55.52,55.6,55.51,55.59,61100.0,45.5006,45.5662,45.4924,45.558,61100.0
2012-09-28 10:20:00,55.61,55.66,55.51,55.52,36300.0,45.5744,45.6154,45.4924,45.5006,36300.0
2012-09-28 10:25:00,55.52,55.66,55.51,55.56,79900.0,45.5006,45.6154,45.4924,45.5334,79900.0
2012-09-28 10:30:00,55.57,55.6,55.51,55.56,59100.0,45.5416,45.5662,45.4924,45.5334,59100.0
2012-09-28 10:35:00,55.55,55.55,55.45,55.46,89800.0,45.5252,45.5252,45.4433,45.4514,89800.0
2012-09-28 10:40:00,55.46,55.5,55.38,55.47,83400.0,45.4514,45.4842,45.3859,45.4596,83400.0
2012-09-28 10:45:00,55.46,55.48,55.38,55.38,52100.0,45.4514,45.4678,45.3859,45.3859,52100.0
2012-09-28 10:50:00,55.39,55.45,55.38,55.41,41700.0,45.3941,45.4433,45.3859,45.4105,41700.0
2012-09-28 10:55:00,55.4,55.4,55.33,55.4,45900.0,45.4023,45.4023,45.3449,45.4023,45900.0
2012-09-28 11:00:00,55.4,55.43,55.38,55.4,36300.0,45.4023,45.4269,45.3859,45.4023,36300.0
2012-09-28 11:05:00,55.4,55.4,55.33,55.34,74100.0,45.4023,45.4023,45.3449,45.3531,74100.0
2012-09-28 11:10:00,55.33,55.36,55.29,55.3,64300.0,45.3449,45.3695,45.3121,45.3203,64300.0
2012-09-28 11:15:00,55.3,55.41,55.28,55.38,62600.0,45.3203,45.4105,45.3039,45.3859,62600.0
2012-09-28 11:20:00,55.37,55.43,55.36,55.42,41100.0,45.3777,45.4269,45.3695,45.4187,41100.0
2012-09-28 11:25:00,55.42,55.44,55.36,55.37,49500.0,45.4187,45.4351,45.3695,45.3777,49500.0
2012-09-28 11:30:00,55.37,55.52,55.34,55.44,55300.0,45.3777,45.5006,45.3531,45.4351,55300.0
2012-09-28 11:35:00,55.44,55.51,55.44,55.48,41700.0,45.4351,45.4924,45.4351,45.4678,41700.0
2012-09-28 11:40:00,55.48,55.52,55.46,55.47,35300.0,45.4678,45.5006,45.4514,45.4596,35300.0
2012-09-28 11:45:00,55.47,55.5,55.45,55.5,38900.0,45.4596,45.4842,45.4433,45.4842,38900.0
2012-09-28 11:50:00,55.5,55.58,55.5,55.55,71900.0,45.4842,45.5498,45.4842,45.5252,71900.0
2012-09-28 11:55:00,55.54,55.58,55.53,55.57,36200.0,45.517,45.5498,45.5088,45.5416,36200.0
2012-09-28 12:00:00,55.56,55.61,55.53,55.53,56600.0,45.5334,45.5744,45.5088,45.5088,56600.0
2012-09-28 12:05:00,55.52,55.58,55.52,55.54,42700.0,45.5006,45.5498,45.5006,45.517,42700.0
2012-09-28 12:10:00,55.54,55.61,55.54,55.57,30500.0,45.517,45.5744,45.517,45.5416,30500.0
2012-09-28 12:15:00,55.57,55.63,55.57,55.6,30600.0,45.5416,45.5908,45.5416,45.5662,30600.0
2012-09-28 12:20:00,55.6,55.62,55.56,55.56,29900.0,45.5662,45.5826,45.5334,45.5334,29900.0
2012-09-28 12:25:00,55.55,55.57,55.46,55.46,29900.0,45.5252,45.5416,45.4514,45.4514,29900.0
2012-09-28 12:30:00,55.46,55.52,55.45,55.46,33200.0,45.4514,45.5006,45.4433,45.4514,33200.0
2012-09-28 12:35:00,55.46,55.49,55.43,55.45,26100.0,45.4514,45.476,45.4269,45.4433,26100.0
2012-09-28 12:40:00,55.45,55.46,55.4,55.4,40700.0,45.4433,45.4514,45.4023,45.4023,40700.0
2012-09-28 12:45:00,55.39,55.43,55.37,55.38,39700.0,45.3941,45.4269,45.3777,45.3859,39700.0
2012-09-28 12:50:00,55.39,55.45,55.38,55.44,16100.0,45.3941,45.4433,45.3859,45.4351,16100.0
2012-09-28 12:55:00,55.44,55.45,55.42,55.42,42100.0,45.4351,45.4433,45.4187,45.4187,42100.0
2012-09-28 13:00:00,55.42,55.48,55.41,55.46,32500.0,45.4187,45.4678,45.4105,45.4514,32500.0
2012-09-28 13:05:00,55.46,55.46,55.4,55.41,33000.0,45.4514,45.4514,45.4023,45.4105,33000.0
2012-09-28 13:10:00,55.41,55.41,55.32,55.35,78700.0,45.4105,45.4105,45.3367,45.3613,78700.0
2012-09-28 13:15:00,55.35,55.43,55.35,55.43,45700.0,45.3613,45.4269,45.3613,45.4269,45700.0
2012-09-28 13:20:00,55.43,55.45,55.39,55.44,86900.0,45.4269,45.4433,45.3941,45.4351,86900.0
2012-09-28 13:25:00,55.43,55.47,55.42,55.42,31300.0,45.4269,45.4596,45.4187,45.4187,31300.0
2012-09-28 13:30:00,55.42,55.48,55.42,55.46,30100.0,45.4187,45.4678,45.4187,45.4514,30100.0
2012-09-28 13:35:00,55.47,55.53,55.44,55.53,71100.0,45.4596,45.5088,45.4351,45.5088,71100.0
2012-09-28 13:40:00,55.53,55.57,55.43,55.43,52200.0,45.5088,45.5416,45.4269,45.4269,52200.0
2012-09-28 13:45:00,55.43,55.45,55.42,55.42,20800.0,45.4269,45.4433,45.4187,45.4187,20800.0
2012-09-28 13:50:00,55.42,55.45,55.4,55.43,28800.0,45.4187,45.4433,45.4023,45.4269,28800.0
2012-09-28 13:55:00,55.43,55.5,55.43,55.45,39300.0,45.4269,45.4842,45.4269,45.4433,39300.0
2012-09-28 14:00:00,55.46,55.56,55.46,55.53,35500.0,45.4514,45.5334,45.4514,45.5088,35500.0
2012-09-28 14:05:00,55.53,55.54,55.46,55.47,33900.0,45.5088,45.517,45.4514,45.4596,33900.0
2012-09-28 14:10:00,55.47,55.54,55.47,55.53,28000.0,45.4596,45.517,45.4596,45.5088,28000.0
2012-09-28 14:15:00,55.52,55.53,55.48,55.52,17900.0,45.5006,45.5088,45.4678,45.5006,17900.0
2012-09-28 14:20:00,55.51,55.51,55.47,55.5,40300.0,45.4924,45.4924,45.4596,45.4842,40300.0
2012-09-28 14:25:00,55.5,55.51,55.42,55.44,36600.0,45.4842,45.4924,45.4187,45.4351,36600.0
2012-09-28 14:30:00,55.43,55.5,55.38,55.49,56200.0,45.4269,45.4842,45.3859,45.476,56200.0
2012-09-28 14:35:00,55.49,55.55,55.46,55.52,66700.0,45.476,45.5252,45.4514,45.5006,66700.0
2012-09-28 14:40:00,55.51,55.51,55.46,55.5,39500.0,45.4924,45.4924,45.4514,45.4842,39500.0
2012-09-28 14:45:00,55.49,55.6,55.48,55.55,69700.0,45.476,45.5662,45.4678,45.5252,69700.0
2012-09-28 14:50:00,55.56,55.63,55.54,55.61,47900.0,45.5334,45.5908,45.517,45.5744,47900.0
2012-09-28 14:55:00,55.61,55.61,55.48,55.48,35100.0,45.5744,45.5744,45.4678,45.4678,35100.0
2012-09-28 15:00:00,55.48,55.51,55.46,55.48,35100.0,45.4678,45.4924,45.4514,45.4678,35100.0
2012-09-28 15:05:00,55.47,55.48,55.4,55.45,47800.0,45.4596,45.4678,45.4023,45.4433,47800.0
2012-09-28 15:10:00,55.46,55.49,55.44,55.48,32000.0,45.4514,45.476,45.4351,45.4678,32000.0
2012-09-28 15:15:00,55.48,55.53,55.45,55.45,53600.0,45.4678,45.5088,45.4433,45.4433,53600.0
2012-09-28 15:20:00,55.44,55.46,55.4,55.4,56700.0,45.4351,45.4514,45.4023,45.4023,56700.0
2012-09-28 15:25:00,55.4,55.4,55.28,55.29,69400.0,45.4023,45.4023,45.3039,45.3121,69400.0
2012-09-28 15:30:00,55.3,55.32,55.25,55.26,162900.0,45.3203,45.3367,45.2793,45.2875,162900.0
2012-09-28 15:35:00,55.26,55.29,55.18,55.27,135300.0,45.2875,45.3121,45.222,45.2957,135300.0
2012-09-28 15:40:00,55.27,55.4,55.26,55.38,106500.0,45.2957,45.4023,45.2875,45.3859,106500.0
2012-09-28 15:45:00,55.4,55.52,55.39,55.49,160900.0,45.4023,45.5006,45.3941,45.476,160900.0
2012-09-28 15:50:00,55.49,55.5,55.38,55.42,151100.0,45.476,45.4842,45.3859,45.4187,151100.0
2012-09-28 15:55:00,55.42,55.5,55.36,55.41,420500.0,45.4187,45.4842,45.3695,45.4105,420500.0
2012-10-01 09:30:00,55.72,55.75,55.52,55.73,153900.0,45.6645,45.6891,45.5006,45.6727,153900.0
2012-10-01 09:35:00,55.73,56.0,55.73,55.94,108700.0,45.6727,45.894,45.6727,45.8448,108700.0
2012-10-01 09:40:00,55.95,56.0,55.85,55.89,44400.0,45.853,45.894,45.7711,45.8038,44400.0
2012-10-01 09:45:00,55.89,55.94,55.8,55.92,57600.0,45.8038,45.8448,45.7301,45.8284,57600.0
2012-10-01 09:50:00,55.92,55.97,55.89,55.93,38500.0,45.8284,45.8694,45.8038,45.8366,38500.0
2012-10-01 09:55:00,55.94,56.01,55.93,55.98,76100.0,45.8448,45.9022,45.8366,45.8776,76100.0
2012-10-01 10:00:00,55.99,56.18,55.99,56.16,100600.0,45.8858,46.0415,45.8858,46.0251,100600.0
2012-10-01 10:05:00,56.16,56.22,56.15,56.2,40000.0,46.0251,46.0743,46.0169,46.0579,40000.0
2012-10-01 10:10:00,56.2,56.21,56.17,56.2,32200.0,46.0579,46.0661,46.0333,46.0579,32200.0
2012-10-01 10:15:00,56.2,56.23,56.17,56.18,47000.0,46.0579,46.0825,46.0333,46.0415,47000.0
2012-10-01 10:20:00,56.19,56.24,56.19,56.23,47500.0,46.0497,46.0907,46.0497,46.0825,47500.0
2012-10-01 10:25:00,56.23,56.23,56.16,56.21,38600.0,46.0825,46.0825,46.0251,46.0661,38600.0
2012-10-01 10:30:00,56.22,56.35,56.22,56.29,72700.0,46.0743,46.1808,46.0743,46.1317,72700.0
2012-10-01 10:35:00,56.28,56.3,56.23,56.27,41100.0,46.1235,46.1399,46.0825,46.1153,41100.0
2012-10-01 10:40:00,56.26,56.36,56.26,56.35,67600.0,46.1071,46.189,46.1071,46.1808,67600.0
2012-10-01 10:45:00,56.36,56.36,56.24,56.26,37600.0,46.189,46.189,46.0907,46.1071,37600.0
2012-10-01 10:50:00,56.27,56.31,56.23,56.27,66000.0,46.1153,46.1481,46.0825,46.1153,66000.0
2012-10-01 10:55:00,56.27,56.29,56.21,56.27,241600.0,46.1153,46.1317,46.0661,46.1153,241600.0
2012-10-01 11:00:00,56.28,56.33,56.21,56.22,159000.0,46.1235,46.1644,46.0661,46.0743,159000.0
2012-10-01 11:05:00,56.22,56.23,56.19,56.19,23100.0,46.0743,46.0825,46.0497,46.0497,23100.0
2012-10-01 11:10:00,56.19,56.26,56.19,56.24,28100.0,46.0497,46.1071,46.0497,46.0907,28100.0
2012-10-01 11:15:00,56.24,56.26,56.24,56.25,25400.0,46.0907,46.1071,46.0907,46.0989,25400.0
2012-10-01 11:20:00,56.26,56.28,56.24,56.24,34800.0,46.1071,46.1235,46.0907,46.0907,34800.0
2012-10-01 11:25:00,56.24,56.32,56.23,56.31,37500.0,46.0907,46.1562,46.0825,46.1481,37500.0
2012-10-01 11:30:00,56.31,56.33,56.28,56.32,16100.0,46.1481,46.1644,46.1235,46.1562,16100.0
2012-10-01 11:35:00,56.33,56.35,56.29,56.31,48600.0,46.1644,46.1808,46.1317,46.1481,48600.0
2012-10-01 11:40:00,56.31,56.35,56.31,56.35,22900.0,46.1481,46.1808,46.1481,46.1808,22900.0
2012-10-01 11:45:00,56.35,56.37,56.33,56.35,29000.0,46.1808,46.1972,46.1644,46.1808,29000.0
2012-10-01 11:50:00,56.36,56.36,56.33,56.34,22300.0,46.189,46.189,46.1644,46.1726,22300.0
2012-10-01 11:55:00,56.33,56.34,56.28,56.28,39900.0,46.1644,46.1726,46.1235,46.1235,39900.0
2012-10-01 12:00:00,56.28,56.32,56.27,56.3,25000.0,46.1235,46.1562,46.1153,46.1399,25000.0
2012-10-01 12:05:00,56.31,56.35,56.3,56.35,35200.0,46.1481,46.1808,46.1399,46.1808,35200.0
2012-10-01 12:10:00,56.36,56.36,56.31,56.34,23200.0,46.189,46.189,46.1481,46.1726,23200.0
2012-10-01 12:15:00,56.35,56.42,56.34,56.41,24500.0,46.1808,46.2382,46.1726,46.23,24500.0
2012-10-01 12:20:00,56.41,56.42,56.37,56.39,18400.0,46.23,46.2382,46.1972,46.2136,18400.0
2012-10-01 12:25:00,56.39,56.4,56.37,56.39,13600.0,46.2136,46.2218,46.1972,46.2136,13600.0
2012-10-01 12:30:00,56.4,56.46,56.4,56.41,23900.0,46.2218,46.271,46.2218,46.23,23900.0
2012-10-01 12:35:00,56.4,56.48,56.4,56.48,24600.0,46.2218,46.2874,46.2218,46.2874,24600.0
2012-10-01 12:40:00,56.47,56.48,56.45,56.47,32500.0,46.2792,46.2874,46.2628,46.2792,32500.0
2012-10-01 12:45:00,56.47,56.49,56.34,56.34,47500.0,46.2792,46.2956,46.1726,46.1726,47500.0
2012-10-01 12:50:00,56.35,56.38,56.29,56.32,39300.0,46.1808,46.2054,46.1317,46.1562,39300.0
2012-10-01 12:55:00,56.32,56.35,56.32,56.34,33000.0,46.1562,46.1808,46.1562,46.1726,33000.0
2012-10-01 13:00:00,56.34,56.34,56.28,56.3,24800.0,46.1726,46.1726,46.1235,46.1399,24800.0
2012-10-01 13:05:00,56.29,56.33,56.24,56.24,21700.0,46.1317,46.1644,46.0907,46.0907,21700.0
2012-10-01 13:10:00,56.24,56.24,56.17,56.18,22400.0,46.0907,46.0907,46.0333,46.0415,22400.0
2012-10-01 13:15:00,56.19,56.2,56.15,56.19,31300.0,46.0497,46.0579,46.0169,46.0497,31300.0
2012-10-01 13:20:00,56.17,56.2,56.14,56.19,16700.0,46.0333,46.0579,46.0087,46.0497,16700.0
2012-10-01 13:25:00,56.19,56.26,56.19,56.23,23800.0,46.0497,46.1071,46.0497,46.0825,23800.0
2012-10-01 13:30:00,56.23,56.23,56.1,56.14,29900.0,46.0825,46.0825,45.976,46.0087,29900.0
2012-10-01 13:35:00,56.15,56.16,56.12,56.14,15000.0,46.0169,46.0251,45.9923,46.0087,15000.0
2012-10-01 13:40:00,56.13,56.2,56.11,56.19,29800.0,46.0005,46.0579,45.9841,46.0497,29800.0
2012-10-01 13:45:00,56.19,56.25,56.19,56.25,21200.0,46.0497,46.0989,46.0497,46.0989,21200.0
2012-10-01 13:50:00,56.25,56.28,56.24,56.26,26600.0,46.0989,46.1235,46.0907,46.1071,26600.0
2012-10-01 13:55:00,56.26,56.34,56.26,56.33,22200.0,46.1071,46.1726,46.1071,46.1644,22200.0
2012-10-01 14:00:00,56.33,56.41,56.33,56.4,25300.0,46.1644,46.23,46.1644,46.2218,25300.0
2012-10-01 14:05:00,56.41,56.43,56.39,56.42,27100.0,46.23,46.2464,46.2136,46.2382,27100.0
2012-10-01 14:10:00,56.42,56.44,56.39,56.4,27900.0,46.2382,46.2546,46.2136,46.2218,27900.0
2012-10-01 14:15:00,56.4,56.42,56.36,56.39,39800.0,46.2218,46.2382,46.189,46.2136,39800.0
2012-10-01 14:20:00,56.38,56.43,56.36,56.41,78100.0,46.2054,46.2464,46.189,46.23,78100.0
2012-10-01 14:25:00,56.41,56.47,56.4,56.46,31500.0,46.23,46.2792,46.2218,46.271,31500.0
2012-10-01 14:30:00,56.47,56.48,56.43,56.46,42500.0,46.2792,46.2874,46.2464,46.271,42500.0
2012-10-01 14:35:00,56.46,56.5,56.46,56.46,39400.0,46.271,46.3038,46.271,46.271,39400.0
2012-10-01 14:40:00,56.46,56.53,56.46,56.51,51700.0,46.271,46.3284,46.271,46.312,51700.0
2012-10-01 14:45:00,56.51,56.56,56.49,56.55,34900.0,46.312,46.3529,46.2956,46.3447,34900.0
2012-10-01 14:50:00,56.56,56.56,56.5,56.54,27000.0,46.3529,46.3529,46.3038,46.3365,27000.0
2012-10-01 14:55:00,56.54,56.56,56.53,56.55,32000.0,46.3365,46.3529,46.3284,46.3447,32000.0
2012-10-01 15:00:00,56.55,56.56,56.36,56.36,51000.0,46.3447,46.3529,46.189,46.189,51000.0
2012-10-01 15:05:00,56.36,56.41,56.36,56.39,39800.0,46.189,46.23,46.189,46.2136,39800.0
2012-10-01 15:10:00,56.38,56.38,56.24,56.24,53300.0,46.2054,46.2054,46.0907,46.0907,53300.0
2012-10-01 15:15:00,56.24,56.29,56.2,56.27,51800.0,46.0907,46.1317,46.0579,46.1153,51800.0
2012-10-01 15:20:00,56.27,56.27,56.16,56.17,93400.0,46.1153,46.1153,46.0251,46.0333,93400.0
2012-10-01 15:25:00,56.17,56.3,56.13,56.28,72500.0,46.0333,46.1399,46.0005,46.1235,72500.0
2012-10-01 15:30:00,56.28,56.32,56.27,56.3,81000.0,46.1235,46.1562,46.1153,46.1399,81000.0
2012-10-01 15:35:00,56.31,56.39,56.3,56.39,118700.0,46.1481,46.2136,46.1399,46.2136,118700.0
2012-10-01 15:40:00,56.39,56.49,56.38,56.41,119100.0,46.2136,46.2956,46.2054,46.23,119100.0
2012-10-01 15:45:00,56.42,56.45,56.36,56.4,98500.0,46.2382,46.2628,46.189,46.2218,98500.0
2012-10-01 15:50:00,56.4,56.45,56.39,56.39,129500.0,46.2218,46.2628,46.2136,46.2136,129500.0
2012-10-01 15:55:00,56.39,56.46,56.38,56.45,248500.0,46.2136,46.271,46.2054,46.2628,248500.0
2012-10-02 09:30:00,56.46,56.68,56.31,56.68,71600.0,46.271,46.4513,46.1481,46.4513,71600.0
2012-10-02 09:35:00,56.68,56.68,56.51,56.57,95300.0,46.4513,46.4513,46.312,46.3611,95300.0
2012-10-02 09:40:00,56.57,56.62,56.51,56.57,30100.0,46.3611,46.4021,46.312,46.3611,30100.0
2012-10-02 09:45:00,56.57,56.66,56.57,56.6,33600.0,46.3611,46.4349,46.3611,46.3857,33600.0
2012-10-02 09:50:00,56.6,56.65,56.57,56.65,55800.0,46.3857,46.4267,46.3611,46.4267,55800.0
2012-10-02 09:55:00,56.65,56.78,56.65,56.76,52400.0,46.4267,46.5332,46.4267,46.5168,52400.0
2012-10-02 10:00:00,56.76,56.76,56.49,56.51,43500.0,46.5168,46.5168,46.2956,46.312,43500.0
2012-10-02 10:05:00,56.5,56.57,56.5,56.52,21200.0,46.3038,46.3611,46.3038,46.3202,21200.0
2012-10-02 10:10:00,56.52,56.52,56.45,56.49,47700.0,46.3202,46.3202,46.2628,46.2956,47700.0
2012-10-02 10:15:00,56.48,56.51,56.42,56.46,53000.0,46.2874,46.312,46.2382,46.271,53000.0
2012-10-02 10:20:00,56.46,56.52,56.46,56.51,57900.0,46.271,46.3202,46.271,46.312,57900.0
2012-10-02 10:25:00,56.5,56.6,56.5,56.55,81200.0,46.3038,46.3857,46.3038,46.3447,81200.0
2012-10-02 10:30:00,56.55,56.62,56.53,56.59,24100.0,46.3447,46.4021,46.3284,46.3775,24100.0
2012-10-02 10:35:00,56.6,56.64,56.57,56.57,26900.0,46.3857,46.4185,46.3611,46.3611,26900.0
2012-10-02 10:40:00,56.56,56.6,56.52,56.52,33900.0,46.3529,46.3857,46.3202,46.3202,33900.0
2012-10-02 10:45:00,56.52,56.58,56.52,56.56,15100.0,46.3202,46.3693,46.3202,46.3529,15100.0
2012-10-02 10:50:00,56.56,56.56,56.41,56.41,41900.0,46.3529,46.3529,46.23,46.23,41900.0
2012-10-02 10:55:00,56.4,56.41,56.32,56.38,38000.0,46.2218,46.23,46.1562,46.2054,38000.0
2012-10-02 11:00:00,56.37,56.56,56.32,56.51,50200.0,46.1972,46.3529,46.1562,46.312,50200.0
2012-10-02 11:05:00,56.51,56.54,56.46,56.5,23700.0,46.312,46.3365,46.271,46.3038,23700.0
2012-10-02 11:10:00,56.49,56.53,56.46,56.53,11700.0,46.2956,46.3284,46.271,46.3284,11700.0
2012-10-02 11:15:00,56.53,56.6,56.52,56.55,26400.0,46.3284,46.3857,46.3202,46.3447,26400.0
2012-10-02 11:20:00,56.56,56.57,56.52,56.55,30200.0,46.3529,46.3611,46.3202,46.3447,30200.0
2012-10-02 11:25:00,56.54,56.58,56.54,56.57,40200.0,46.3365,46.3693,46.3365,46.3611,40200.0
2012-10-02 11:30:00,56.57,56.72,56.55,56.67,55800.0,46.3611,46.4841,46.3447,46.4431,55800.0
2012-10-02 11:35:00,56.68,56.69,56.43,56.44,68700.0,46.4513,46.4595,46.2464,46.2546,68700.0
2012-10-02 11:40:00,56.44,56.49,56.4,56.48,42400.0,46.2546,46.2956,46.2218,46.2874,42400.0
2012-10-02 11:45:00,56.49,56.49,56.43,56.45,37400.0,46.2956,46.2956,46.2464,46.2628,37400.0
2012-10-02 11:50:00,56.45,56.51,56.44,56.51,22800.0,46.2628,46.312,46.2546,46.312,22800.0
2012-10-02 11:55:00,56.51,56.51,56.42,56.46,23000.0,46.312,46.312,46.2382,46.271,23000.0
2012-10-02 12:00:00,56.48,56.52,56.44,56.52,19200.0,46.2874,46.3202,46.2546,46.3202,19200.0
2012-10-02 12:05:00,56.51,56.53,56.5,56.53,15200.0,46.312,46.3284,46.3038,46.3284,15200.0
2012-10-02 12:10:00,56.53,56.62,56.51,56.61,34200.0,46.3284,46.4021,46.312,46.3939,34200.0
2012-10-02 12:15:00,56.61,56.67,56.61,56.64,18700.0,46.3939,46.4431,46.3939,46.4185,18700.0
2012-10-02 12:20:00,56.64,56.67,56.6,56.6,12800.0,46.4185,46.4431,46.3857,46.3857,12800.0
2012-10-02 12:25:00,56.6,56.62,56.58,56.6,33500.0,46.3857,46.4021,46.3693,46.3857,33500.0
2012-10-02 12:30:00,56.6,56.62,56.55,56.55,35600.0,46.3857,46.4021,46.3447,46.3447,35600.0
2012-10-02 12:35:00,56.56,56.63,56.56,56.62,41600.0,46.3529,46.4103,46.3529,46.4021,41600.0
2012-10-02 12:40:00,56.62,56.64,56.58,56.64,28300.0,46.4021,46.4185,46.3693,46.4185,28300.0
2012-10-02 12:45:00,56.64,56.67,56.61,56.63,31800.0,46.4185,46.4431,46.3939,46.4103,31800.0
2012-10-02 12:50:00,56.63,56.66,56.61,56.63,17900.0,46.4103,46.4349,46.3939,46.4103,17900.0
2012-10-02 12:55:00,56.63,56.7,56.61,56.62,37900.0,46.4103,46.4677,46.3939,46.4021,37900.0
2012-10-02 13:00:00,56.62,56.63,56.55,56.55,24500.0,46.4021,46.4103,46.3447,46.3447,24500.0
2012-10-02 13:05:00,56.55,56.58,56.5,56.51,28200.0,46.3447,46.3693,46.3038,46.312,28200.0
2012-10-02 13:10:00,56.52,56.52,56.47,56.47,34900.0,46.3202,46.3202,46.2792,46.2792,34900.0
2012-10-02 13:15:00,56.48,56.49,56.43,56.43,41500.0,46.2874,46.2956,46.2464,46.2464,41500.0
2012-10-02 13:20:00,56.43,56.44,56.38,56.4,46200.0,46.2464,46.2546,46.2054,46.2218,46200.0
2012-10-02 13:25:00,56.41,56.43,56.38,56.43,21600.0,46.23,46.2464,46.2054,46.2464,21600.0
2012-10-02 13:30:00,56.43,56.43,56.4,56.42,35500.0,46.2464,46.2464,46.2218,46.2382,35500.0
2012-10-02 13:35:00,56.42,56.5,56.41,56.5,29600.0,46.2382,46.3038,46.23,46.3038,29600.0
2012-10-02 13:40:00,56.51,56.54,56.5,56.51,22400.0,46.312,46.3365,46.3038,46.312,22400.0
2012-10-02 13:45:00,56.51,56.51,56.45,56.46,33300.0,46.312,46.312,46.2628,46.271,33300.0
2012-10-02 13:50:00,56.45,56.46,56.38,56.38,42700.0,46.2628,46.271,46.2054,46.2054,42700.0
2012-10-02 13:55:00,56.39,56.45,56.32,56.45,91800.0,46.2136,46.2628,46.1562,46.2628,91800.0
2012-10-02 14:00:00,56.44,56.48,56.43,56.47,59500.0,46.2546,46.2874,46.2464,46.2792,59500.0
2012-10-02 14:05:00,56.46,56.49,56.37,56.42,36000.0,46.271,46.2956,46.1972,46.2382,36000.0
2012-10-02 14:10:00,56.42,56.47,56.41,56.47,34700.0,46.2382,46.2792,46.23,46.2792,34700.0
2012-10-02 14:15:00,56.47,56.49,56.43,56.47,17700.0,46.2792,46.2956,46.2464,46.2792,17700.0
2012-10-02 14:20:00,56.47,56.47,56.42,56.42,65300.0,46.2792,46.2792,46.2382,46.2382,65300.0
2012-10-02 14:25:00,56.42,56.46,56.4,56.45,39900.0,46.2382,46.271,46.2218,46.2628,39900.0
2012-10-02 14:30:00,56.45,56.5,56.45,56.49,42400.0,46.2628,46.3038,46.2628,46.2956,42400.0
2012-10-02 14:35:00,56.51,56.56,56.48,56.5,23300.0,46.312,46.3529,46.2874,46.3038,23300.0
2012-10-02 14:40:00,56.5,56.54,56.47,56.47,18100.0,46.3038,46.3365,46.2792,46.2792,18100.0
2012-10-02 14:45:00,56.48,56.48,56.41,56.44,36100.0,46.2874,46.2874,46.23,46.2546,36100.0
2012-10-02 14:50:00,56.45,56.52,56.44,56.52,27500.0,46.2628,46.3202,46.2546,46.3202,27500.0
2012-10-02 14:55:00,56.52,56.55,56.5,56.52,33000.0,46.3202,46.3447,46.3038,46.3202,33000.0
2012-10-02 15:00:00,56.52,56.57,56.51,56.56,25000.0,46.3202,46.3611,46.312,46.3529,25000.0
2012-10-02 15:05:00,56.55,56.61,56.53,56.61,57000.0,46.3447,46.3939,46.3284,46.3939,57000.0
2012-10-02 15:10:00,56.61,56.66,56.58,56.66,40100.0,46.3939,46.4349,46.3693,46.4349,40100.0
2012-10-02 15:15:00,56.65,56.71,56.65,56.71,62100.0,46.4267,46.4759,46.4267,46.4759,62100.0
2012-10-02 15:20:00,56.71,56.72,56.69,56.7,53300.0,46.4759,46.4841,46.4595,46.4677,53300.0
2012-10-02 15:25:00,56.7,56.75,56.7,56.75,53900.0,46.4677,46.5087,46.4677,46.5087,53900.0
2012-10-02 15:30:00,56.75,56.77,56.7,56.7,74800.0,46.5087,46.525,46.4677,46.4677,74800.0
2012-10-02 15:35:00,56.69,56.73,56.68,56.71,61300.0,46.4595,46.4923,46.4513,46.4759,61300.0
2012-10-02 15:40:00,56.71,56.74,56.68,56.71,82600.0,46.4759,46.5005,46.4513,46.4759,82600.0
2012-10-02 15:45:00,56.71,56.78,56.69,56.76,104800.0,46.4759,46.5332,46.4595,46.5168,104800.0
2012-10-02 15:50:00,56.76,56.81,56.75,56.8,101600.0,46.5168,46.5578,46.5087,46.5496,101600.0
2012-10-02 15:55:00,56.8,56.89,56.8,56.81,252800.0,46.5496,46.6234,46.5496,46.5578,252800.0
2012-10-03 09:30:00,56.98,57.15,56.84,57.1,115900.0,46.6971,46.8365,46.5824,46.7955,115900.0
2012-10-03 09:35:00,57.12,57.14,57.03,57.05,46000.0,46.8119,46.8283,46.7381,46.7545,46000.0
2012-10-03 09:40:00,57.05,57.05,56.83,56.85,37800.0,46.7545,46.7545,46.5742,46.5906,37800.0
2012-10-03 09:45:00,56.85,56.88,56.83,56.86,29700.0,46.5906,46.6152,46.5742,46.5988,29700.0
2012-10-03 09:50:00,56.85,56.89,56.82,56.84,30300.0,46.5906,46.6234,46.566,46.5824,30300.0
2012-10-03 09:55:00,56.85,56.98,56.83,56.97,40400.0,46.5906,46.6971,46.5742,46.6889,40400.0
2012-10-03 10:00:00,56.98,57.02,56.81,56.9,61000.0,46.6971,46.7299,46.5578,46.6316,61000.0
2012-10-03 10:05:00,56.9,56.9,56.79,56.81,91500.0,46.6316,46.6316,46.5414,46.5578,91500.0
2012-10-03 10:10:00,56.82,56.89,56.79,56.88,59600.0,46.566,46.6234,46.5414,46.6152,59600.0
2012-10-03 10:15:00,56.88,56.98,56.88,56.94,55700.0,46.6152,46.6971,46.6152,46.6644,55700.0
2012-10-03 10:20:00,56.95,56.95,56.89,56.89,40100.0,46.6726,46.6726,46.6234,46.6234,40100.0
2012-10-03 10:25:00,56.9,56.96,56.87,56.95,26500.0,46.6316,46.6808,46.607,46.6726,26500.0
2012-10-03 10:30:00,56.95,56.96,56.8,56.81,53300.0,46.6726,46.6808,46.5496,46.5578,53300.0
2012-10-03 10:35:00,56.82,56.84,56.8,56.83,36200.0,46.566,46.5824,46.5496,46.5742,36200.0
2012-10-03 10:40:00,56.83,56.83,56.78,56.83,32300.0,46.5742,46.5742,46.5332,46.5742,32300.0
2012-10-03 10:45:00,56.83,56.85,56.77,56.77,31500.0,46.5742,46.5906,46.525,46.525,31500.0
2012-10-03 10:50:00,56.77,56.8,56.73,56.74,27500.0,46.525,46.5496,46.4923,46.5005,27500.0
2012-10-03 10:55:00,56.74,56.76,56.69,56.71,14600.0,46.5005,46.5168,46.4595,46.4759,14600.0
2012-10-03 11:00:00,56.72,56.79,56.71,56.79,21500.0,46.4841,46.5414,46.4759,46.5414,21500.0
2012-10-03 11:05:00,56.78,56.88,56.78,56.88,31600.0,46.5332,46.6152,46.5332,46.6152,31600.0
2012-10-03 11:10:00,56.88,56.96,56.87,56.94,89700.0,46.6152,46.6808,46.607,46.6644,89700.0
2012-10-03 11:15:00,56.94,56.95,56.91,56.94,31500.0,46.6644,46.6726,46.6398,46.6644,31500.0
2012-10-03 11:20:00,56.95,56.96,56.93,56.95,47700.0,46.6726,46.6808,46.6562,46.6726,47700.0
2012-10-03 11:25:00,56.95,56.97,56.94,56.97,43000.0,46.6726,46.6889,46.6644,46.6889,43000.0
2012-10-03 11:30:00,56.97,56.97,56.91,56.95,34800.0,46.6889,46.6889,46.6398,46.6726,34800.0
2012-10-03 11:35:00,56.95,56.96,56.94,56.95,36200.0,46.6726,46.6808,46.6644,46.6726,36200.0
2012-10-03 11:40:00,56.96,56.98,56.94,56.96,31400.0,46.6808,46.6971,46.6644,46.6808,31400.0
2012-10-03 11:45:00,56.95,57.03,56.95,57.02,67400.0,46.6726,46.7381,46.6726,46.7299,67400.0
2012-10-03 11:50:00,57.02,57.03,57.0,57.02,51300.0,46.7299,46.7381,46.7135,46.7299,51300.0
2012-10-03 11:55:00,57.02,57.02,56.98,56.98,19100.0,46.7299,46.7299,46.6971,46.6971,19100.0
2012-10-03 12:00:00,56.98,56.99,56.97,56.98,39500.0,46.6971,46.7053,46.6889,46.6971,39500.0
2012-10-03 12:05:00,56.98,56.98,56.92,56.93,65000.0,46.6971,46.6971,46.648,46.6562,65000.0
2012-10-03 12:10:00,56.93,56.97,56.93,56.94,139300.0,46.6562,46.6889,46.6562,46.6644,139300.0
2012-10-03 12:15:00,56.95,56.99,56.89,56.9,31300.0,46.6726,46.7053,46.6234,46.6316,31300.0
2012-10-03 12:20:00,56.9,56.91,56.89,56.9,90200.0,46.6316,46.6398,46.6234,46.6316,90200.0
2012-10-03 12:25:00,56.9,56.91,56.88,56.9,96200.0,46.6316,46.6398,46.6152,46.6316,96200.0
2012-10-03 12:30:00,56.91,56.92,56.89,56.92,51300.0,46.6398,46.648,46.6234,46.648,51300.0
2012-10-03 12:35:00,56.92,56.92,56.89,56.91,17800.0,46.648,46.648,46.6234,46.6398,17800.0
2012-10-03 12:40:00,56.92,56.92,56.9,56.92,111000.0,46.648,46.648,46.6316,46.648,111000.0
2012-10-03 12:45:00,56.92,56.93,56.91,56.91,32400.0,46.648,46.6562,46.6398,46.6398,32400.0
2012-10-03 12:50:00,56.91,56.93,56.9,56.91,77100.0,46.6398,46.6562,46.6316,46.6398,77100.0
2012-10-03 12:55:00,56.92,56.92,56.9,56.91,26000.0,46.648,46.648,46.6316,46.6398,26000.0
2012-10-03 13:00:00,56.9,56.91,56.89,56.9,74800.0,46.6316,46.6398,46.6234,46.6316,74800.0
2012-10-03 13:05:00,56.89,56.9,56.88,56.9,21500.0,46.6234,46.6316,46.6152,46.6316,21500.0
2012-10-03 13:10:00,56.9,56.9,56.89,56.9,9500.0,46.6316,46.6316,46.6234,46.6316,9500.0
2012-10-03 13:15:00,56.89,56.9,56.87,56.88,25000.0,46.6234,46.6316,46.607,46.6152,25000.0
2012-10-03 13:20:00,56.88,56.89,56.84,56.85,31100.0,46.6152,46.6234,46.5824,46.5906,31100.0
2012-10-03 13:25:00,56.85,56.86,56.84,56.85,55900.0,46.5906,46.5988,46.5824,46.5906,55900.0
2012-10-03 13:30:00,56.86,56.86,56.8,56.82,46200.0,46.5988,46.5988,46.5496,46.566,46200.0
2012-10-03 13:35:00,56.81,56.81,56.68,56.7,33600.0,46.5578,46.5578,46.4513,46.4677,33600.0
2012-10-03 13:40:00,56.7,56.72,56.68,56.72,36000.0,46.4677,46.4841,46.4513,46.4841,36000.0
2012-10-03 13:45:00,56.71,56.72,56.68,56.71,29200.0,46.4759,46.4841,46.4513,46.4759,29200.0
2012-10-03 13:50:00,56.71,56.79,56.71,56.76,21800.0,46.4759,46.5414,46.4759,46.5168,21800.0
2012-10-03 13:55:00,56.76,56.78,56.76,56.77,10900.0,46.5168,46.5332,46.5168,46.525,10900.0
2012-10-03 14:00:00,56.78,56.81,56.73,56.73,23500.0,46.5332,46.5578,46.4923,46.4923,23500.0
2012-10-03 14:05:00,56.73,56.76,56.72,56.75,32600.0,46.4923,46.5168,46.4841,46.5087,32600.0
2012-10-03 14:10:00,56.75,56.79,56.75,56.78,31400.0,46.5087,46.5414,46.5087,46.5332,31400.0
2012-10-03 14:15:00,56.77,56.78,56.72,56.72,31500.0,46.525,46.5332,46.4841,46.4841,31500.0
2012-10-03 14:20:00,56.73,56.73,56.68,56.72,69200.0,46.4923,46.4923,46.4513,46.4841,69200.0
2012-10-03 14:25:00,56.72,56.73,56.7,56.73,27400.0,46.4841,46.4923,46.4677,46.4923,27400.0
2012-10-03 14:30:00,56.73,56.81,56.73,56.81,22300.0,46.4923,46.5578,46.4923,46.5578,22300.0
2012-10-03 14:35:00,56.81,56.88,56.8,56.85,23500.0,46.5578,46.6152,46.5496,46.5906,23500.0
2012-10-03 14:40:00,56.85,56.85,56.84,56.84,188100.0,46.5906,46.5906,46.5824,46.5824,188100.0
2012-10-03 14:45:00,56.85,56.85,56.83,56.83,22100.0,46.5906,46.5906,46.5742,46.5742,22100.0
2012-10-03 14:50:00,56.84,56.84,56.78,56.78,30300.0,46.5824,46.5824,46.5332,46.5332,30300.0
2012-10-03 14:55:00,56.78,56.79,56.72,56.73,35500.0,46.5332,46.5414,46.4841,46.4923,35500.0
2012-10-03 15:00:00,56.74,56.76,56.69,56.71,41500.0,46.5005,46.5168,46.4595,46.4759,41500.0
2012-10-03 15:05:00,56.71,56.71,56.63,56.66,73500.0,46.4759,46.4759,46.4103,46.4349,73500.0
2012-10-03 15:10:00,56.66,56.7,56.63,56.7,37400.0,46.4349,46.4677,46.4103,46.4677,37400.0
2012-10-03 15:15:00,56.7,56.74,56.69,56.73,28100.0,46.4677,46.5005,46.4595,46.4923,28100.0
2012-10-03 15:20:00,56.73,56.73,56.68,56.73,78400.0,46.4923,46.4923,46.4513,46.4923,78400.0
2012-10-03 15:25:00,56.73,56.83,56.72,56.79,38900.0,46.4923,46.5742,46.4841,46.5414,38900.0
2012-10-03 15:30:00,56.79,56.79,56.77,56.78,85000.0,46.5414,46.5414,46.525,46.5332,85000.0
2012-10-03 15:35:00,56.77,56.81,56.77,56.81,45800.0,46.525,46.5578,46.525,46.5578,45800.0
2012-10-03 15:40:00,56.81,56.86,56.79,56.85,51900.0,46.5578,46.5988,46.5414,46.5906,51900.0
2012-10-03 15:45:00,56.84,56.85,56.79,56.79,80800.0,46.5824,46.5906,46.5414,46.5414,80800.0
2012-10-03 15:50:00,56.8,56.84,56.77,56.8,87100.0,46.5496,46.5824,46.525,46.5496,87100.0
2012-10-03 15:55:00,56.81,56.87,56.8,56.86,215800.0,46.5578,46.607,46.5496,46.5988,215800.0
2012-10-04 09:30:00,57.15,57.77,57.01,57.5,389300.0,46.8365,47.3446,46.7217,47.1233,389300.0
2012-10-04 09:35:00,57.5,57.58,57.16,57.48,138500.0,47.1233,47.1889,46.8447,47.1069,138500.0
2012-10-04 09:40:00,57.5,57.56,57.4,57.43,240300.0,47.1233,47.1725,47.0413,47.0659,240300.0
2012-10-04 09:45:00,57.44,57.51,57.39,57.41,129400.0,47.0741,47.1315,47.0332,47.0495,129400.0
2012-10-04 09:50:00,57.41,57.63,57.41,57.53,176500.0,47.0495,47.2298,47.0495,47.1479,176500.0
2012-10-04 09:55:00,57.52,57.63,57.51,57.59,69100.0,47.1397,47.2298,47.1315,47.1971,69100.0
2012-10-04 10:00:00,57.6,57.72,57.56,57.71,65100.0,47.2053,47.3036,47.1725,47.2954,65100.0
2012-10-04 10:05:00,57.71,57.87,57.67,57.85,187700.0,47.2954,47.4265,47.2626,47.4101,187700.0
2012-10-04 10:10:00,57.86,57.96,57.85,57.91,245600.0,47.4183,47.5003,47.4101,47.4593,245600.0
2012-10-04 10:15:00,57.91,57.94,57.88,57.89,143000.0,47.4593,47.4839,47.4347,47.4429,143000.0
2012-10-04 10:20:00,57.9,57.92,57.87,57.88,134800.0,47.4511,47.4675,47.4265,47.4347,134800.0
2012-10-04 10:25:00,57.89,57.99,57.85,57.98,206600.0,47.4429,47.5249,47.4101,47.5167,206600.0
2012-10-04 10:30:00,57.99,58.03,57.88,57.9,185000.0,47.5249,47.5577,47.4347,47.4511,185000.0
2012-10-04 10:35:00,57.9,57.94,57.84,57.85,135500.0,47.4511,47.4839,47.4019,47.4101,135500.0
2012-10-04 10:40:00,57.86,57.94,57.84,57.94,127700.0,47.4183,47.4839,47.4019,47.4839,127700.0
2012-10-04 10:45:00,57.93,57.98,57.88,57.97,43100.0,47.4757,47.5167,47.4347,47.5085,43100.0
2012-10-04 10:50:00,57.97,57.99,57.93,57.93,41000.0,47.5085,47.5249,47.4757,47.4757,41000.0
2012-10-04 10:55:00,57.93,57.95,57.89,57.94,38000.0,47.4757,47.4921,47.4429,47.4839,38000.0
2012-10-04 11:00:00,57.94,57.95,57.89,57.89,44800.0,47.4839,47.4921,47.4429,47.4429,44800.0
2012-10-04 11:05:00,57.89,57.96,57.8,57.92,97700.0,47.4429,47.5003,47.3692,47.4675,97700.0
2012-10-04 11:10:00,57.92,57.97,57.9,57.91,78900.0,47.4675,47.5085,47.4511,47.4593,78900.0
2012-10-04 11:15:00,57.91,57.91,57.79,57.87,113400.0,47.4593,47.4593,47.361,47.4265,113400.0
2012-10-04 11:20:00,57.87,57.95,57.86,57.95,63500.0,47.4265,47.4921,47.4183,47.4921,63500.0
2012-10-04 11:25:00,57.95,58.0,57.9,58.0,55000.0,47.4921,47.5331,47.4511,47.5331,55000.0
2012-10-04 11:30:00,58.0,58.0,57.95,57.96,37700.0,47.5331,47.5331,47.4921,47.5003,37700.0
2012-10-04 11:35:00,57.97,58.0,57.96,57.98,38600.0,47.5085,47.5331,47.5003,47.5167,38600.0
2012-10-04 11:40:00,57.98,57.99,57.95,57.96,59100.0,47.5167,47.5249,47.4921,47.5003,59100.0
2012-10-04 11:45:00,57.97,58.01,57.96,57.98,81700.0,47.5085,47.5413,47.5003,47.5167,81700.0
2012-10-04 11:50:00,57.98,58.01,57.97,58.0,109300.0,47.5167,47.5413,47.5085,47.5331,109300.0
2012-10-04 11:55:00,58.0,58.1,57.99,58.08,60800.0,47.5331,47.615,47.5249,47.5986,60800.0
2012-10-04 12:00:00,58.07,58.08,58.01,58.03,49500.0,47.5904,47.5986,47.5413,47.5577,49500.0
2012-10-04 12:05:00,58.02,58.03,57.96,57.98,69900.0,47.5495,47.5577,47.5003,47.5167,69900.0
2012-10-04 12:10:00,58.0,58.03,57.98,58.0,101500.0,47.5331,47.5577,47.5167,47.5331,101500.0
2012-10-04 12:15:00,58.0,58.0,57.95,57.96,50600.0,47.5331,47.5331,47.4921,47.5003,50600.0
2012-10-04 12:20:00,57.97,57.98,57.92,57.96,59800.0,47.5085,47.5167,47.4675,47.5003,59800.0
2012-10-04 12:25:00,57.96,57.98,57.94,57.95,39800.0,47.5003,47.5167,47.4839,47.4921,39800.0
2012-10-04 12:30:00,57.96,57.96,57.93,57.94,27700.0,47.5003,47.5003,47.4757,47.4839,27700.0
2012-10-04 12:35:00,57.95,57.96,57.91,57.92,29700.0,47.4921,47.5003,47.4593,47.4675,29700.0
2012-10-04 12:40:00,57.92,57.95,57.92,57.94,33700.0,47.4675,47.4921,47.4675,47.4839,33700.0
2012-10-04 12:45:00,57.93,57.99,57.93,57.94,35300.0,47.4757,47.5249,47.4757,47.4839,35300.0
2012-10-04 12:50:00,57.94,57.94,57.87,57.88,31700.0,47.4839,47.4839,47.4265,47.4347,31700.0
2012-10-04 12:55:00,57.88,57.9,57.88,57.89,31700.0,47.4347,47.4511,47.4347,47.4429,31700.0
2012-10-04 13:00:00,57.9,57.91,57.89,57.9,37900.0,47.4511,47.4593,47.4429,47.4511,37900.0
2012-10-04 13:05:00,57.9,57.95,57.9,57.95,60500.0,47.4511,47.4921,47.4511,47.4921,60500.0
2012-10-04 13:10:00,57.96,57.98,57.91,57.97,41300.0,47.5003,47.5167,47.4593,47.5085,41300.0
2012-10-04 13:15:00,57.98,57.99,57.94,57.99,25800.0,47.5167,47.5249,47.4839,47.5249,25800.0
2012-10-04 13:20:00,57.99,58.04,57.98,58.02,45900.0,47.5249,47.5659,47.5167,47.5495,45900.0
2012-10-04 13:25:00,58.03,58.06,58.0,58.05,133000.0,47.5577,47.5822,47.5331,47.574,133000.0
2012-10-04 13:30:00,58.05,58.07,58.01,58.06,35300.0,47.574,47.5904,47.5413,47.5822,35300.0
2012-10-04 13:35:00,58.06,58.1,58.04,58.04,37200.0,47.5822,47.615,47.5659,47.5659,37200.0
2012-10-04 13:40:00,58.05,58.06,58.01,58.05,35900.0,47.574,47.5822,47.5413,47.574,35900.0
2012-10-04 13:45:00,58.06,58.1,58.04,58.04,48400.0,47.5822,47.615,47.5659,47.5659,48400.0
2012-10-04 13:50:00,58.04,58.1,58.04,58.07,25400.0,47.5659,47.615,47.5659,47.5904,25400.0
2012-10-04 13:55:00,58.08,58.15,58.08,58.14,36200.0,47.5986,47.656,47.5986,47.6478,36200.0
2012-10-04 14:00:00,58.13,58.14,57.99,58.06,66400.0,47.6396,47.6478,47.5249,47.5822,66400.0
2012-10-04 14:05:00,58.07,58.09,58.03,58.06,43700.0,47.5904,47.6068,47.5577,47.5822,43700.0
2012-10-04 14:10:00,58.07,58.09,58.03,58.05,41800.0,47.5904,47.6068,47.5577,47.574,41800.0
2012-10-04 14:15:00,58.05,58.07,58.03,58.07,39800.0,47.574,47.5904,47.5577,47.5904,39800.0
2012-10-04 14:20:00,58.06,58.07,58.04,58.05,28100.0,47.5822,47.5904,47.5659,47.574,28100.0
2012-10-04 14:25:00,58.06,58.09,58.05,58.09,30500.0,47.5822,47.6068,47.574,47.6068,30500.0
2012-10-04 14:30:00,58.09,58.11,58.06,58.08,68600.0,47.6068,47.6232,47.5822,47.5986,68600.0
2012-10-04 14:35:00,58.09,58.11,58.05,58.09,56200.0,47.6068,47.6232,47.574,47.6068,56200.0
2012-10-04 14:40:00,58.09,58.13,58.08,58.11,39400.0,47.6068,47.6396,47.5986,47.6232,39400.0
2012-10-04 14:45:00,58.11,58.11,58.1,58.11,30200.0,47.6232,47.6232,47.615,47.6232,30200.0
2012-10-04 14:50:00,58.1,58.14,58.09,58.12,70600.0,47.615,47.6478,47.6068,47.6314,70600.0
2012-10-04 14:55:00,58.12,58.12,58.11,58.12,25300.0,47.6314,47.6314,47.6232,47.6314,25300.0
2012-10-04 15:00:00,58.12,58.12,58.08,58.1,56100.0,47.6314,47.6314,47.5986,47.615,56100.0
2012-10-04 15:05:00,58.1,58.1,58.06,58.07,31000.0,47.615,47.615,47.5822,47.5904,31000.0
2012-10-04 15:10:00,58.07,58.07,58.04,58.05,36700.0,47.5904,47.5904,47.5659,47.574,36700.0
2012-10-04 15:15:00,58.04,58.06,58.01,58.02,96700.0,47.5659,47.5822,47.5413,47.5495,96700.0
2012-10-04 15:20:00,58.01,58.04,58.01,58.03,63300.0,47.5413,47.5659,47.5413,47.5577,63300.0
2012-10-04 15:25:00,58.03,58.05,58.02,58.02,117300.0,47.5577,47.574,47.5495,47.5495,117300.0
2012-10-04 15:30:00,58.02,58.03,57.99,58.01,73500.0,47.5495,47.5577,47.5249,47.5413,73500.0
2012-10-04 15:35:00,58.01,58.01,57.97,57.99,75800.0,47.5413,47.5413,47.5085,47.5249,75800.0
2012-10-04 15:40:00,58.0,58.0,57.99,58.0,87500.0,47.5331,47.5331,47.5249,47.5331,87500.0
2012-10-04 15:45:00,58.0,58.01,57.95,57.99,129200.0,47.5331,47.5413,47.4921,47.5249,129200.0
2012-10-04 15:50:00,57.99,58.0,57.94,57.95,150000.0,47.5249,47.5331,47.4839,47.4921,150000.0
2012-10-04 15:55:00,57.95,57.99,57.91,57.98,308400.0,47.4921,47.5249,47.4593,47.5167,308400.0
2012-10-05 09:30:00,58.1,58.15,57.98,58.04,123200.0,47.615,47.656,47.5167,47.5659,123200.0
2012-10-05 09:35:00,58.04,58.1,57.71,57.76,84600.0,47.5659,47.615,47.2954,47.3364,84600.0
2012-10-05 09:40:00,57.77,57.82,57.49,57.52,114100.0,47.3446,47.3856,47.1151,47.1397,114100.0
2012-10-05 09:45:00,57.52,57.53,57.44,57.49,111100.0,47.1397,47.1479,47.0741,47.1151,111100.0
2012-10-05 09:50:00,57.49,57.52,57.46,57.49,92500.0,47.1151,47.1397,47.0905,47.1151,92500.0
2012-10-05 09:55:00,57.49,57.51,57.36,57.44,121200.0,47.1151,47.1315,47.0086,47.0741,121200.0
2012-10-05 10:00:00,57.45,57.46,57.41,57.46,48000.0,47.0823,47.0905,47.0495,47.0905,48000.0
2012-10-05 10:05:00,57.46,57.48,57.4,57.4,57100.0,47.0905,47.1069,47.0413,47.0413,57100.0
2012-10-05 10:10:00,57.4,57.43,57.35,57.35,64500.0,47.0413,47.0659,47.0004,47.0004,64500.0
2012-10-05 10:15:00,57.36,57.38,57.31,57.32,111700.0,47.0086,47.025,46.9676,46.9758,111700.0
2012-10-05 10:20:00,57.33,57.38,57.3,57.38,141200.0,46.984,47.025,46.9594,47.025,141200.0
2012-10-05 10:25:00,57.38,57.41,57.36,57.37,111400.0,47.025,47.0495,47.0086,47.0168,111400.0
2012-10-05 10:30:00,57.37,57.38,57.33,57.34,77700.0,47.0168,47.025,46.984,46.9922,77700.0
2012-10-05 10:35:00,57.35,57.35,57.23,57.25,133300.0,47.0004,47.0004,46.902,46.9184,133300.0
2012-10-05 10:40:00,57.24,57.27,57.22,57.25,63400.0,46.9102,46.9348,46.8938,46.9184,63400.0
2012-10-05 10:45:00,57.25,57.27,57.13,57.18,53000.0,46.9184,46.9348,46.8201,46.8611,53000.0
2012-10-05 10:50:00,57.16,57.2,57.15,57.19,46900.0,46.8447,46.8774,46.8365,46.8692,46900.0
2012-10-05 10:55:00,57.2,57.2,57.17,57.19,49600.0,46.8774,46.8774,46.8529,46.8692,49600.0
2012-10-05 11:00:00,57.18,57.19,57.15,57.15,45400.0,46.8611,46.8692,46.8365,46.8365,45400.0
2012-10-05 11:05:00,57.16,57.16,57.01,57.04,120800.0,46.8447,46.8447,46.7217,46.7463,120800.0
2012-10-05 11:10:00,57.04,57.1,57.0,57.1,430300.0,46.7463,46.7955,46.7135,46.7955,430300.0
2012-10-05 11:15:00,57.1,57.2,57.04,57.11,200800.0,46.7955,46.8774,46.7463,46.8037,200800.0
2012-10-05 11:20:00,57.1,57.1,57.0,57.09,136300.0,46.7955,46.7955,46.7135,46.7873,136300.0
2012-10-05 11:25:00,57.08,57.16,57.05,57.08,35300.0,46.7791,46.8447,46.7545,46.7791,35300.0
2012-10-05 11:30:00,57.07,57.1,57.04,57.06,42800.0,46.7709,46.7955,46.7463,46.7627,42800.0
2012-10-05 11:35:00,57.06,57.07,56.96,56.99,53300.0,46.7627,46.7709,46.6808,46.7053,53300.0
2012-10-05 11:40:00,56.99,56.99,56.86,56.88,119200.0,46.7053,46.7053,46.5988,46.6152,119200.0
2012-10-05 11:45:00,56.88,56.93,56.84,56.89,82800.0,46.6152,46.6562,46.5824,46.6234,82800.0
2012-10-05 11:50:00,56.89,56.93,56.84,56.88,62900.0,46.6234,46.6562,46.5824,46.6152,62900.0
2012-10-05 11:55:00,56.88,56.92,56.85,56.87,37600.0,46.6152,46.648,46.5906,46.607,37600.0
2012-10-05 12:00:00,56.87,56.94,56.86,56.94,41600.0,46.607,46.6644,46.5988,46.6644,41600.0
2012-10-05 12:05:00,56.94,56.95,56.9,56.91,31800.0,46.6644,46.6726,46.6316,46.6398,31800.0
2012-10-05 12:10:00,56.9,57.02,56.9,57.01,37500.0,46.6316,46.7299,46.6316,46.7217,37500.0
2012-10-05 12:15:00,57.01,57.06,56.96,56.97,52800.0,46.7217,46.7627,46.6808,46.6889,52800.0
2012-10-05 12:20:00,56.97,57.03,56.95,56.95,27600.0,46.6889,46.7381,46.6726,46.6726,27600.0
2012-10-05 12:25:00,56.96,57.04,56.96,57.02,24400.0,46.6808,46.7463,46.6808,46.7299,24400.0
2012-10-05 12:30:00,57.02,57.07,57.02,57.05,32400.0,46.7299,46.7709,46.7299,46.7545,32400.0
2012-10-05 12:35:00,57.06,57.06,56.99,57.0,29500.0,46.7627,46.7627,46.7053,46.7135,29500.0
2012-10-05 12:40:00,57.0,57.05,56.99,56.99,28800.0,46.7135,46.7545,46.7053,46.7053,28800.0
2012-10-05 12:45:00,57.0,57.0,56.93,56.95,27800.0,46.7135,46.7135,46.6562,46.6726,27800.0
2012-10-05 12:50:00,56.96,57.03,56.94,57.02,48900.0,46.6808,46.7381,46.6644,46.7299,48900.0
2012-10-05 12:55:00,57.02,57.04,56.97,57.0,38000.0,46.7299,46.7463,46.6889,46.7135,38000.0
2012-10-05 13:00:00,56.99,57.03,56.97,56.97,18500.0,46.7053,46.7381,46.6889,46.6889,18500.0
2012-10-05 13:05:00,56.96,56.99,56.95,56.98,23200.0,46.6808,46.7053,46.6726,46.6971,23200.0
2012-10-05 13:10:00,56.98,57.02,56.97,57.0,24900.0,46.6971,46.7299,46.6889,46.7135,24900.0
2012-10-05 13:15:00,57.0,57.03,56.99,57.01,17700.0,46.7135,46.7381,46.7053,46.7217,17700.0
2012-10-05 13:20:00,57.02,57.05,57.01,57.02,21700.0,46.7299,46.7545,46.7217,46.7299,21700.0
2012-10-05 13:25:00,57.01,57.06,56.98,57.05,48100.0,46.7217,46.7627,46.6971,46.7545,48100.0
2012-10-05 13:30:00,57.05,57.11,57.03,57.07,44200.0,46.7545,46.8037,46.7381,46.7709,44200.0
2012-10-05 13:35:00,57.08,57.09,57.06,57.07,62400.0,46.7791,46.7873,46.7627,46.7709,62400.0
2012-10-05 13:40:00,57.08,57.1,57.03,57.03,76000.0,46.7791,46.7955,46.7381,46.7381,76000.0
2012-10-05 13:45:00,57.03,57.03,56.98,56.99,126600.0,46.7381,46.7381,46.6971,46.7053,126600.0
2012-10-05 13:50:00,56.99,57.01,56.98,56.99,16000.0,46.7053,46.7217,46.6971,46.7053,16000.0
2012-10-05 13:55:00,57.0,57.0,56.95,56.96,27600.0,46.7135,46.7135,46.6726,46.6808,27600.0
2012-10-05 14:00:00,56.97,56.97,56.94,56.96,29600.0,46.6889,46.6889,46.6644,46.6808,29600.0
2012-10-05 14:05:00,56.96,56.97,56.94,56.96,19900.0,46.6808,46.6889,46.6644,46.6808,19900.0
2012-10-05 14:10:00,56.95,56.96,56.91,56.95,30600.0,46.6726,46.6808,46.6398,46.6726,30600.0
2012-10-05 14:15:00,56.95,56.99,56.95,56.95,18200.0,46.6726,46.7053,46.6726,46.6726,18200.0
2012-10-05 14:20:00,56.95,56.97,56.91,56.96,24600.0,46.6726,46.6889,46.6398,46.6808,24600.0
2012-10-05 14:25:00,56.95,56.97,56.92,56.95,30600.0,46.6726,46.6889,46.648,46.6726,30600.0
2012-10-05 14:30:00,56.95,56.99,56.93,56.96,22000.0,46.6726,46.7053,46.6562,46.6808,22000.0
2012-10-05 14:35:00,56.96,56.99,56.96,56.98,54400.0,46.6808,46.7053,46.6808,46.6971,54400.0
2012-10-05 14:40:00,56.97,56.98,56.96,56.98,21600.0,46.6889,46.6971,46.6808,46.6971,21600.0
2012-10-05 14:45:00,56.98,56.99,56.93,56.93,76600.0,46.6971,46.7053,46.6562,46.6562,76600.0
2012-10-05 14:50:00,56.93,56.95,56.86,56.87,42500.0,46.6562,46.6726,46.5988,46.607,42500.0
2012-10-05 14:55:00,56.86,56.9,56.85,56.86,54200.0,46.5988,46.6316,46.5906,46.5988,54200.0
2012-10-05 15:00:00,56.87,56.92,56.86,56.91,41000.0,46.607,46.648,46.5988,46.6398,41000.0
2012-10-05 15:05:00,56.91,56.92,56.87,56.88,41500.0,46.6398,46.648,46.607,46.6152,41500.0
2012-10-05 15:10:00,56.88,56.88,56.84,56.86,48700.0,46.6152,46.6152,46.5824,46.5988,48700.0
2012-10-05 15:15:00,56.86,56.9,56.86,56.89,29000.0,46.5988,46.6316,46.5988,46.6234,29000.0
2012-10-05 15:20:00,56.89,56.94,56.88,56.94,44200.0,46.6234,46.6644,46.6152,46.6644,44200.0
2012-10-05 15:25:00,56.94,57.03,56.91,57.03,190700.0,46.6644,46.7381,46.6398,46.7381,190700.0
2012-10-05 15:30:00,57.03,57.03,56.97,56.98,88100.0,46.7381,46.7381,46.6889,46.6971,88100.0
2012-10-05 15:35:00,56.98,56.98,56.91,56.94,75200.0,46.6971,46.6971,46.6398,46.6644,75200.0
2012-10-05 15:40:00,56.93,56.98,56.93,56.96,156700.0,46.6562,46.6971,46.6562,46.6808,156700.0
2012-10-05 15:45:00,56.97,57.07,56.97,57.04,104100.0,46.6889,46.7709,46.6889,46.7463,104100.0
2012-10-05 15:50:00,57.05,57.05,56.99,57.02,181200.0,46.7545,46.7545,46.7053,46.7299,181200.0
2012-10-05 15:55:00,57.02,57.14,57.02,57.14,372500.0,46.7299,46.8283,46.7299,46.8283,372500.0
2012-10-08 09:30:00,57.59,58.0,57.4,57.88,422700.0,47.1971,47.5331,47.0413,47.4347,422700.0
2012-10-08 09:35:00,57.88,58.2,57.75,58.08,346900.0,47.4347,47.697,47.3282,47.5986,346900.0
2012-10-08 09:40:00,58.07,58.11,57.96,58.06,209800.0,47.5904,47.6232,47.5003,47.5822,209800.0
2012-10-08 09:45:00,58.08,58.14,58.03,58.1,177100.0,47.5986,47.6478,47.5577,47.615,177100.0
2012-10-08 09:50:00,58.1,58.29,58.08,58.27,164300.0,47.615,47.7707,47.5986,47.7543,164300.0
2012-10-08 09:55:00,58.27,58.27,57.94,57.96,110000.0,47.7543,47.7543,47.4839,47.5003,110000.0
2012-10-08 10:00:00,57.98,58.02,57.66,57.67,156300.0,47.5167,47.5495,47.2544,47.2626,156300.0
2012-10-08 10:05:00,57.69,57.76,57.55,57.65,115800.0,47.279,47.3364,47.1643,47.2462,115800.0
2012-10-08 10:10:00,57.66,57.78,57.65,57.68,68000.0,47.2544,47.3528,47.2462,47.2708,68000.0
2012-10-08 10:15:00,57.68,57.77,57.68,57.77,37000.0,47.2708,47.3446,47.2708,47.3446,37000.0
2012-10-08 10:20:00,57.76,57.78,57.69,57.75,109500.0,47.3364,47.3528,47.279,47.3282,109500.0
2012-10-08 10:25:00,57.75,57.84,57.71,57.72,63600.0,47.3282,47.4019,47.2954,47.3036,63600.0
2012-10-08 10:30:00,57.72,57.76,57.51,57.51,98100.0,47.3036,47.3364,47.1315,47.1315,98100.0
2012-10-08 10:35:00,57.51,57.61,57.38,57.61,117500.0,47.1315,47.2135,47.025,47.2135,117500.0
2012-10-08 10:40:00,57.61,57.63,57.55,57.6,42000.0,47.2135,47.2298,47.1643,47.2053,42000.0
2012-10-08 10:45:00,57.6,57.62,57.56,57.58,42400.0,47.2053,47.2216,47.1725,47.1889,42400.0
2012-10-08 10:50:00,57.59,57.59,57.47,57.47,73900.0,47.1971,47.1971,47.0987,47.0987,73900.0
2012-10-08 10:55:00,57.47,57.53,57.45,57.48,50300.0,47.0987,47.1479,47.0823,47.1069,50300.0
2012-10-08 11:00:00,57.48,57.51,57.43,57.48,30600.0,47.1069,47.1315,47.0659,47.1069,30600.0
2012-10-08 11:05:00,57.48,57.48,57.39,57.4,33700.0,47.1069,47.1069,47.0332,47.0413,33700.0
2012-10-08 11:10:00,57.39,57.45,57.32,57.44,83300.0,47.0332,47.0823,46.9758,47.0741,83300.0
2012-10-08 11:15:00,57.45,57.5,57.41,57.41,77800.0,47.0823,47.1233,47.0495,47.0495,77800.0
2012-10-08 11:20:00,57.43,57.48,57.38,57.43,152400.0,47.0659,47.1069,47.025,47.0659,152400.0
2012-10-08 11:25:00,57.43,57.5,57.42,57.47,32700.0,47.0659,47.1233,47.0577,47.0987,32700.0
2012-10-08 11:30:00,57.48,57.5,57.47,57.48,26100.0,47.1069,47.1233,47.0987,47.1069,26100.0
2012-10-08 11:35:00,57.48,57.5,57.45,57.49,45000.0,47.1069,47.1233,47.0823,47.1151,45000.0
2012-10-08 11:40:00,57.5,57.56,57.48,57.53,69700.0,47.1233,47.1725,47.1069,47.1479,69700.0
2012-10-08 11:45:00,57.52,57.55,57.51,57.52,27500.0,47.1397,47.1643,47.1315,47.1397,27500.0
2012-10-08 11:50:00,57.53,57.53,57.48,57.53,42100.0,47.1479,47.1479,47.1069,47.1479,42100.0
2012-10-08 11:55:00,57.53,57.56,57.5,57.53,29300.0,47.1479,47.1725,47.1233,47.1479,29300.0
2012-10-08 12:00:00,57.54,57.54,57.5,57.53,24900.0,47.1561,47.1561,47.1233,47.1479,24900.0
2012-10-08 12:05:00,57.52,57.54,57.5,57.53,39700.0,47.1397,47.1561,47.1233,47.1479,39700.0
2012-10-08 12:10:00,57.53,57.55,57.51,57.52,49900.0,47.1479,47.1643,47.1315,47.1397,49900.0
2012-10-08 12:15:00,57.52,57.54,57.52,57.53,28300.0,47.1397,47.1561,47.1397,47.1479,28300.0
2012-10-08 12:20:00,57.54,57.56,57.52,57.54,33900.0,47.1561,47.1725,47.1397,47.1561,33900.0
2012-10-08 12:25:00,57.53,57.55,57.52,57.54,23600.0,47.1479,47.1643,47.1397,47.1561,23600.0
2012-10-08 12:30:00,57.54,57.56,57.5,57.5,27600.0,47.1561,47.1725,47.1233,47.1233,27600.0
2012-10-08 12:35:00,57.5,57.51,57.38,57.43,76500.0,47.1233,47.1315,47.025,47.0659,76500.0
2012-10-08 12:40:00,57.43,57.48,57.4,57.44,30400.0,47.0659,47.1069,47.0413,47.0741,30400.0
2012-10-08 12:45:00,57.44,57.52,57.44,57.52,15900.0,47.0741,47.1397,47.0741,47.1397,15900.0
2012-10-08 12:50:00,57.52,57.56,57.5,57.56,45600.0,47.1397,47.1725,47.1233,47.1725,45600.0
2012-10-08 12:55:00,57.56,57.59,57.52,57.57,41800.0,47.1725,47.1971,47.1397,47.1807,41800.0
2012-10-08 13:00:00,57.56,57.6,57.5,57.5,25600.0,47.1725,47.2053,47.1233,47.1233,25600.0
2012-10-08 13:05:00,57.5,57.51,57.45,57.47,32200.0,47.1233,47.1315,47.0823,47.0987,32200.0
2012-10-08 13:10:00,57.47,57.51,57.46,57.48,27800.0,47.0987,47.1315,47.0905,47.1069,27800.0
2012-10-08 13:15:00,57.48,57.56,57.46,57.56,51700.0,47.1069,47.1725,47.0905,47.1725,51700.0
2012-10-08 13:20:00,57.57,57.58,57.55,57.56,27800.0,47.1807,47.1889,47.1643,47.1725,27800.0
2012-10-08 13:25:00,57.57,57.59,57.55,57.55,25100.0,47.1807,47.1971,47.1643,47.1643,25100.0
2012-10-08 13:30:00,57.55,57.59,57.53,57.58,42700.0,47.1643,47.1971,47.1479,47.1889,42700.0
2012-10-08 13:35:00,57.58,57.59,57.55,57.55,36700.0,47.1889,47.1971,47.1643,47.1643,36700.0
2012-10-08 13:40:00,57.56,57.58,57.51,57.54,44200.0,47.1725,47.1889,47.1315,47.1561,44200.0
2012-10-08 13:45:00,57.55,57.6,57.53,57.59,41400.0,47.1643,47.2053,47.1479,47.1971,41400.0
2012-10-08 13:50:00,57.59,57.71,57.59,57.7,33100.0,47.1971,47.2954,47.1971,47.2872,33100.0
2012-10-08 13:55:00,57.7,57.7,57.65,57.69,45200.0,47.2872,47.2872,47.2462,47.279,45200.0
2012-10-08 14:00:00,57.69,57.76,57.68,57.74,62600.0,47.279,47.3364,47.2708,47.32,62600.0
2012-10-08 14:05:00,57.74,57.75,57.69,57.72,22700.0,47.32,47.3282,47.279,47.3036,22700.0
2012-10-08 14:10:00,57.72,57.72,57.7,57.72,38900.0,47.3036,47.3036,47.2872,47.3036,38900.0
2012-10-08 14:15:00,57.72,57.72,57.7,57.71,36800.0,47.3036,47.3036,47.2872,47.2954,36800.0
2012-10-08 14:20:00,57.71,57.73,57.7,57.7,61600.0,47.2954,47.3118,47.2872,47.2872,61600.0
2012-10-08 14:25:00,57.7,57.71,57.68,57.69,44500.0,47.2872,47.2954,47.2708,47.279,44500.0
2012-10-08 14:30:00,57.69,57.74,57.64,57.67,94500.0,47.279,47.32,47.238,47.2626,94500.0
2012-10-08 14:35:00,57.66,57.7,57.64,57.7,27600.0,47.2544,47.2872,47.238,47.2872,27600.0
2012-10-08 14:40:00,57.7,57.7,57.66,57.67,30300.0,47.2872,47.2872,47.2544,47.2626,30300.0
2012-10-08 14:45:00,57.66,57.69,57.64,57.69,32400.0,47.2544,47.279,47.238,47.279,32400.0
2012-10-08 14:50:00,57.69,57.71,57.65,57.7,34100.0,47.279,47.2954,47.2462,47.2872,34100.0
2012-10-08 14:55:00,57.71,57.72,57.68,57.71,31200.0,47.2954,47.3036,47.2708,47.2954,31200.0
2012-10-08 15:00:00,57.7,57.74,57.7,57.74,92100.0,47.2872,47.32,47.2872,47.32,92100.0
2012-10-08 15:05:00,57.74,57.75,57.7,57.72,58200.0,47.32,47.3282,47.2872,47.3036,58200.0
2012-10-08 15:10:00,57.71,57.74,57.71,57.74,63800.0,47.2954,47.32,47.2954,47.32,63800.0
2012-10-08 15:15:00,57.73,57.78,57.73,57.76,60400.0,47.3118,47.3528,47.3118,47.3364,60400.0
2012-10-08 15:20:00,57.77,57.8,57.76,57.78,67200.0,47.3446,47.3692,47.3364,47.3528,67200.0
2012-10-08 15:25:00,57.78,57.79,57.7,57.71,82800.0,47.3528,47.361,47.2872,47.2954,82800.0
2012-10-08 15:30:00,57.71,57.72,57.66,57.67,52500.0,47.2954,47.3036,47.2544,47.2626,52500.0
2012-10-08 15:35:00,57.67,57.73,57.66,57.71,55500.0,47.2626,47.3118,47.2544,47.2954,55500.0
2012-10-08 15:40:00,57.71,57.72,57.69,57.69,73100.0,47.2954,47.3036,47.279,47.279,73100.0
2012-10-08 15:45:00,57.7,57.71,57.68,57.7,105500.0,47.2872,47.2954,47.2708,47.2872,105500.0
2012-10-08 15:50:00,57.69,57.7,57.68,57.7,119600.0,47.279,47.2872,47.2708,47.2872,119600.0
2012-10-08 15:55:00,57.7,57.71,57.6,57.6,497700.0,47.2872,47.2954,47.2053,47.2053,497700.0
2012-10-09 09:30:00,57.6,57.73,57.5,57.62,125100.0,47.2053,47.3118,47.1233,47.2216,125100.0
2012-10-09 09:35:00,57.62,57.66,57.53,57.58,53400.0,47.2216,47.2544,47.1479,47.1889,53400.0
2012-10-09 09:40:00,57.58,57.65,57.53,57.59,55100.0,47.1889,47.2462,47.1479,47.1971,55100.0
2012-10-09 09:45:00,57.59,57.61,57.51,57.54,88000.0,47.1971,47.2135,47.1315,47.1561,88000.0
2012-10-09 09:50:00,57.55,57.64,57.52,57.58,78400.0,47.1643,47.238,47.1397,47.1889,78400.0
2012-10-09 09:55:00,57.59,57.63,57.56,57.62,34800.0,47.1971,47.2298,47.1725,47.2216,34800.0
2012-10-09 10:00:00,57.63,57.71,57.63,57.64,60700.0,47.2298,47.2954,47.2298,47.238,60700.0
2012-10-09 10:05:00,57.64,57.71,57.63,57.71,37300.0,47.238,47.2954,47.2298,47.2954,37300.0
2012-10-09 10:10:00,57.72,57.8,57.71,57.8,39500.0,47.3036,47.3692,47.2954,47.3692,39500.0
2012-10-09 10:15:00,57.8,57.84,57.75,57.79,47500.0,47.3692,47.4019,47.3282,47.361,47500.0
2012-10-09 10:20:00,57.79,57.79,57.75,57.79,23900.0,47.361,47.361,47.3282,47.361,23900.0
2012-10-09 10:25:00,57.79,57.79,57.74,57.75,45900.0,47.361,47.361,47.32,47.3282,45900.0
2012-10-09 10:30:00,57.75,57.83,57.75,57.79,109800.0,47.3282,47.3937,47.3282,47.361,109800.0
2012-10-09 10:35:00,57.78,57.78,57.71,57.75,93600.0,47.3528,47.3528,47.2954,47.3282,93600.0
2012-10-09 10:40:00,57.74,57.75,57.7,57.7,61200.0,47.32,47.3282,47.2872,47.2872,61200.0
2012-10-09 10:45:00,57.7,57.73,57.61,57.61,34400.0,47.2872,47.3118,47.2135,47.2135,34400.0
2012-10-09 10:50:00,57.61,57.61,57.47,57.49,55400.0,47.2135,47.2135,47.0987,47.1151,55400.0
2012-10-09 10:55:00,57.48,57.48,57.37,57.43,45300.0,47.1069,47.1069,47.0168,47.0659,45300.0
2012-10-09 11:00:00,57.43,57.43,57.28,57.31,52300.0,47.0659,47.0659,46.943,46.9676,52300.0
2012-10-09 11:05:00,57.3,57.41,57.29,57.41,58000.0,46.9594,47.0495,46.9512,47.0495,58000.0
2012-10-09 11:10:00,57.41,57.43,57.36,57.43,45300.0,47.0495,47.0659,47.0086,47.0659,45300.0
2012-10-09 11:15:00,57.42,57.45,57.34,57.36,37300.0,47.0577,47.0823,46.9922,47.0086,37300.0
2012-10-09 11:20:00,57.36,57.38,57.33,57.34,35400.0,47.0086,47.025,46.984,46.9922,35400.0
2012-10-09 11:25:00,57.34,57.37,57.28,57.29,67400.0,46.9922,47.0168,46.943,46.9512,67400.0
2012-10-09 11:30:00,57.28,57.36,57.26,57.35,79500.0,46.943,47.0086,46.9266,47.0004,79500.0
2012-10-09 11:35:00,57.35,57.35,57.23,57.23,45400.0,47.0004,47.0004,46.902,46.902,45400.0
2012-10-09 11:40:00,57.23,57.26,57.19,57.25,29500.0,46.902,46.9266,46.8692,46.9184,29500.0
2012-10-09 11:45:00,57.25,57.3,57.21,57.29,27000.0,46.9184,46.9594,46.8856,46.9512,27000.0
2012-10-09 11:50:00,57.28,57.37,57.27,57.36,59100.0,46.943,47.0168,46.9348,47.0086,59100.0
2012-10-09 11:55:00,57.36,57.37,57.28,57.29,24800.0,47.0086,47.0168,46.943,46.9512,24800.0
2012-10-09 12:00:00,57.28,57.33,57.25,57.27,37400.0,46.943,46.984,46.9184,46.9348,37400.0
2012-10-09 12:05:00,57.27,57.28,57.23,57.23,25100.0,46.9348,46.943,46.902,46.902,25100.0
2012-10-09 12:10:00,57.24,57.29,57.22,57.25,65200.0,46.9102,46.9512,46.8938,46.9184,65200.0
2012-10-09 12:15:00,57.25,57.29,57.2,57.21,91800.0,46.9184,46.9512,46.8774,46.8856,91800.0
2012-10-09 12:20:00,57.21,57.27,57.18,57.25,37900.0,46.8856,46.9348,46.8611,46.9184,37900.0
2012-10-09 12:25:00,57.26,57.3,57.24,57.26,32600.0,46.9266,46.9594,46.9102,46.9266,32600.0
2012-10-09 12:30:00,57.27,57.29,57.18,57.2,46300.0,46.9348,46.9512,46.8611,46.8774,46300.0
2012-10-09 12:35:00,57.19,57.23,57.18,57.18,26100.0,46.8692,46.902,46.8611,46.8611,26100.0
2012-10-09 12:40:00,57.17,57.24,57.17,57.23,26100.0,46.8529,46.9102,46.8529,46.902,26100.0
2012-10-09 12:45:00,57.23,57.24,57.19,57.22,30300.0,46.902,46.9102,46.8692,46.8938,30300.0
2012-10-09 12:50:00,57.22,57.22,57.19,57.22,32800.0,46.8938,46.8938,46.8692,46.8938,32800.0
2012-10-09 12:55:00,57.21,57.26,57.18,57.26,65000.0,46.8856,46.9266,46.8611,46.9266,65000.0
2012-10-09 13:00:00,57.25,57.26,57.19,57.2,51300.0,46.9184,46.9266,46.8692,46.8774,51300.0
2012-10-09 13:05:00,57.2,57.23,57.19,57.22,37400.0,46.8774,46.902,46.8692,46.8938,37400.0
2012-10-09 13:10:00,57.22,57.27,57.2,57.27,32900.0,46.8938,46.9348,46.8774,46.9348,32900.0
2012-10-09 13:15:00,57.26,57.28,57.23,57.24,39800.0,46.9266,46.943,46.902,46.9102,39800.0
2012-10-09 13:20:00,57.24,57.25,57.21,57.23,54800.0,46.9102,46.9184,46.8856,46.902,54800.0
2012-10-09 13:25:00,57.23,57.27,57.21,57.21,34800.0,46.902,46.9348,46.8856,46.8856,34800.0
2012-10-09 13:30:00,57.21,57.24,57.17,57.17,39000.0,46.8856,46.9102,46.8529,46.8529,39000.0
2012-10-09 13:35:00,57.17,57.22,57.13,57.13,56500.0,46.8529,46.8938,46.8201,46.8201,56500.0
2012-10-09 13:40:00,57.13,57.2,57.11,57.2,44600.0,46.8201,46.8774,46.8037,46.8774,44600.0
2012-10-09 13:45:00,57.2,57.21,57.16,57.16,42600.0,46.8774,46.8856,46.8447,46.8447,42600.0
2012-10-09 13:50:00,57.17,57.22,57.16,57.2,33900.0,46.8529,46.8938,46.8447,46.8774,33900.0
2012-10-09 13:55:00,57.2,57.22,57.16,57.16,27600.0,46.8774,46.8938,46.8447,46.8447,27600.0
2012-10-09 14:00:00,57.16,57.18,57.12,57.15,21600.0,46.8447,46.8611,46.8119,46.8365,21600.0
2012-10-09 14:05:00,57.14,57.16,57.1,57.13,21400.0,46.8283,46.8447,46.7955,46.8201,21400.0
2012-10-09 14:10:00,57.13,57.14,57.11,57.11,22800.0,46.8201,46.8283,46.8037,46.8037,22800.0
2012-10-09 14:15:00,57.11,57.17,57.1,57.16,44400.0,46.8037,46.8529,46.7955,46.8447,44400.0
2012-10-09 14:20:00,57.17,57.2,57.13,57.13,50200.0,46.8529,46.8774,46.8201,46.8201,50200.0
2012-10-09 14:25:00,57.14,57.15,57.1,57.14,37500.0,46.8283,46.8365,46.7955,46.8283,37500.0
2012-10-09 14:30:00,57.13,57.18,57.12,57.13,44500.0,46.8201,46.8611,46.8119,46.8201,44500.0
2012-10-09 14:35:00,57.13,57.19,57.13,57.15,31100.0,46.8201,46.8692,46.8201,46.8365,31100.0
2012-10-09 14:40:00,57.15,57.21,57.12,57.2,44500.0,46.8365,46.8856,46.8119,46.8774,44500.0
2012-10-09 14:45:00,57.21,57.25,57.17,57.2,30700.0,46.8856,46.9184,46.8529,46.8774,30700.0
2012-10-09 14:50:00,57.2,57.26,57.19,57.24,33400.0,46.8774,46.9266,46.8692,46.9102,33400.0
2012-10-09 14:55:00,57.23,57.26,57.22,57.26,38600.0,46.902,46.9266,46.8938,46.9266,38600.0
2012-10-09 15:00:00,57.26,57.28,57.22,57.24,40300.0,46.9266,46.943,46.8938,46.9102,40300.0
2012-10-09 15:05:00,57.25,57.3,57.24,57.27,29700.0,46.9184,46.9594,46.9102,46.9348,29700.0
2012-10-09 15:10:00,57.28,57.3,57.22,57.26,45600.0,46.943,46.9594,46.8938,46.9266,45600.0
2012-10-09 15:15:00,57.26,57.28,57.24,57.28,58500.0,46.9266,46.943,46.9102,46.943,58500.0
2012-10-09 15:20:00,57.28,57.34,57.27,57.34,73300.0,46.943,46.9922,46.9348,46.9922,73300.0
2012-10-09 15:25:00,57.34,57.39,57.3,57.39,94800.0,46.9922,47.0332,46.9594,47.0332,94800.0
2012-10-09 15:30:00,57.38,57.43,57.36,57.43,119600.0,47.025,47.0659,47.0086,47.0659,119600.0
2012-10-09 15:35:00,57.43,57.45,57.4,57.41,76900.0,47.0659,47.0823,47.0413,47.0495,76900.0
2012-10-09 15:40:00,57.41,57.47,57.4,57.46,107900.0,47.0495,47.0987,47.0413,47.0905,107900.0
2012-10-09 15:45:00,57.46,57.51,57.4,57.46,299400.0,47.0905,47.1315,47.0413,47.0905,299400.0
2012-10-09 15:50:00,57.45,57.5,57.43,57.5,248900.0,47.0823,47.1233,47.0659,47.1233,248900.0
2012-10-09 15:55:00,57.49,57.52,57.47,57.47,353400.0,47.1151,47.1397,47.0987,47.0987,353400.0
2012-10-10 09:30:00,57.42,57.58,57.23,57.57,77300.0,47.0577,47.1889,46.902,47.1807,77300.0
2012-10-10 09:35:00,57.57,57.57,57.43,57.54,55700.0,47.1807,47.1807,47.0659,47.1561,55700.0
2012-10-10 09:40:00,57.55,57.56,57.47,57.52,52100.0,47.1643,47.1725,47.0987,47.1397,52100.0
2012-10-10 09:45:00,57.52,57.69,57.48,57.68,56000.0,47.1397,47.279,47.1069,47.2708,56000.0
2012-10-10 09:50:00,57.69,57.74,57.63,57.64,60300.0,47.279,47.32,47.2298,47.238,60300.0
2012-10-10 09:55:00,57.64,57.68,57.57,57.67,43400.0,47.238,47.2708,47.1807,47.2626,43400.0
2012-10-10 10:00:00,57.68,57.76,57.58,57.6,49700.0,47.2708,47.3364,47.1889,47.2053,49700.0
2012-10-10 10:05:00,57.6,57.68,57.5,57.57,43600.0,47.2053,47.2708,47.1233,47.1807,43600.0
2012-10-10 10:10:00,57.58,57.69,57.57,57.58,44000.0,47.1889,47.279,47.1807,47.1889,44000.0
2012-10-10 10:15:00,57.58,57.59,57.45,57.57,41100.0,47.1889,47.1971,47.0823,47.1807,41100.0
2012-10-10 10:20:00,57.58,57.61,57.55,57.56,27000.0,47.1889,47.2135,47.1643,47.1725,27000.0
2012-10-10 10:25:00,57.57,57.71,57.55,57.69,51500.0,47.1807,47.2954,47.1643,47.279,51500.0
2012-10-10 10:30:00,57.7,57.75,57.67,57.75,60400.0,47.2872,47.3282,47.2626,47.3282,60400.0
2012-10-10 10:35:00,57.75,57.75,57.67,57.68,51900.0,47.3282,47.3282,47.2626,47.2708,51900.0
2012-10-10 10:40:00,57.68,57.68,57.56,57.61,88700.0,47.2708,47.2708,47.1725,47.2135,88700.0
2012-10-10 10:45:00,57.61,57.7,57.59,57.65,38400.0,47.2135,47.2872,47.1971,47.2462,38400.0
2012-10-10 10:50:00,57.65,57.69,57.61,57.63,30100.0,47.2462,47.279,47.2135,47.2298,30100.0
2012-10-10 10:55:00,57.63,57.63,57.55,57.58,41200.0,47.2298,47.2298,47.1643,47.1889,41200.0
2012-10-10 11:00:00,57.58,57.58,57.52,57.55,31200.0,47.1889,47.1889,47.1397,47.1643,31200.0
2012-10-10 11:05:00,57.55,57.55,57.45,57.47,55900.0,47.1643,47.1643,47.0823,47.0987,55900.0
2012-10-10 11:10:00,57.46,57.47,57.41,57.41,37400.0,47.0905,47.0987,47.0495,47.0495,37400.0
2012-10-10 11:15:00,57.41,57.42,57.35,57.39,52400.0,47.0495,47.0577,47.0004,47.0332,52400.0
2012-10-10 11:20:00,57.4,57.42,57.37,57.39,40600.0,47.0413,47.0577,47.0168,47.0332,40600.0
2012-10-10 11:25:00,57.38,57.43,57.36,57.4,27100.0,47.025,47.0659,47.0086,47.0413,27100.0
2012-10-10 11:30:00,57.4,57.44,57.37,57.38,48900.0,47.0413,47.0741,47.0168,47.025,48900.0
2012-10-10 11:35:00,57.38,57.42,57.37,57.4,39300.0,47.025,47.0577,47.0168,47.0413,39300.0
2012-10-10 11:40:00,57.39,57.48,57.39,57.45,23400.0,47.0332,47.1069,47.0332,47.0823,23400.0
2012-10-10 11:45:00,57.45,57.46,57.38,57.45,26700.0,47.0823,47.0905,47.025,47.0823,26700.0
2012-10-10 11:50:00,57.45,57.47,57.38,57.38,44700.0,47.0823,47.0987,47.025,47.025,44700.0
2012-10-10 11:55:00,57.38,57.49,57.38,57.47,27400.0,47.025,47.1151,47.025,47.0987,27400.0
2012-10-10 12:00:00,57.46,57.49,57.42,57.45,31800.0,47.0905,47.1151,47.0577,47.0823,31800.0
2012-10-10 12:05:00,57.46,57.46,57.37,57.43,39500.0,47.0905,47.0905,47.0168,47.0659,39500.0
2012-10-10 12:10:00,57.42,57.45,57.35,57.35,41800.0,47.0577,47.0823,47.0004,47.0004,41800.0
2012-10-10 12:15:00,57.35,57.36,57.25,57.27,35600.0,47.0004,47.0086,46.9184,46.9348,35600.0
2012-10-10 12:20:00,57.27,57.36,57.27,57.34,15400.0,46.9348,47.0086,46.9348,46.9922,15400.0
2012-10-10 12:25:00,57.34,57.34,57.3,57.3,16300.0,46.9922,46.9922,46.9594,46.9594,16300.0
2012-10-10 12:30:00,57.3,57.32,57.29,57.32,22300.0,46.9594,46.9758,46.9512,46.9758,22300.0
2012-10-10 12:35:00,57.32,57.32,57.26,57.28,73000.0,46.9758,46.9758,46.9266,46.943,73000.0
2012-10-10 12:40:00,57.28,57.28,57.18,57.18,34100.0,46.943,46.943,46.8611,46.8611,34100.0
2012-10-10 12:45:00,57.18,57.24,57.13,57.21,49300.0,46.8611,46.9102,46.8201,46.8856,49300.0
2012-10-10 12:50:00,57.22,57.23,57.14,57.19,28300.0,46.8938,46.902,46.8283,46.8692,28300.0
2012-10-10 12:55:00,57.2,57.2,57.11,57.12,53600.0,46.8774,46.8774,46.8037,46.8119,53600.0
2012-10-10 13:00:00,57.12,57.16,57.1,57.16,33600.0,46.8119,46.8447,46.7955,46.8447,33600.0
2012-10-10 13:05:00,57.15,57.19,57.12,57.19,18500.0,46.8365,46.8692,46.8119,46.8692,18500.0
2012-10-10 13:10:00,57.19,57.24,57.18,57.2,27900.0,46.8692,46.9102,46.8611,46.8774,27900.0
2012-10-10 13:15:00,57.2,57.25,57.19,57.2,58600.0,46.8774,46.9184,46.8692,46.8774,58600.0
2012-10-10 13:20:00,57.2,57.26,57.18,57.23,24200.0,46.8774,46.9266,46.8611,46.902,24200.0
2012-10-10 13:25:00,57.24,57.25,57.22,57.23,17600.0,46.9102,46.9184,46.8938,46.902,17600.0
2012-10-10 13:30:00,57.23,57.27,57.19,57.23,36000.0,46.902,46.9348,46.8692,46.902,36000.0
2012-10-10 13:35:00,57.23,57.23,57.15,57.15,29400.0,46.902,46.902,46.8365,46.8365,29400.0
2012-10-10 13:40:00,57.16,57.16,57.03,57.05,72500.0,46.8447,46.8447,46.7381,46.7545,72500.0
2012-10-10 13:45:00,57.06,57.1,57.02,57.1,87200.0,46.7627,46.7955,46.7299,46.7955,87200.0
2012-10-10 13:50:00,57.1,57.12,57.07,57.12,18800.0,46.7955,46.8119,46.7709,46.8119,18800.0
2012-10-10 13:55:00,57.1,57.12,57.03,57.08,24200.0,46.7955,46.8119,46.7381,46.7791,24200.0
2012-10-10 14:00:00,57.08,57.18,57.05,57.09,41100.0,46.7791,46.8611,46.7545,46.7873,41100.0
2012-10-10 14:05:00,57.1,57.15,57.09,57.12,40000.0,46.7955,46.8365,46.7873,46.8119,40000.0
2012-10-10 14:10:00,57.12,57.13,57.05,57.06,49300.0,46.8119,46.8201,46.7545,46.7627,49300.0
2012-10-10 14:15:00,57.06,57.07,57.03,57.03,66700.0,46.7627,46.7709,46.7381,46.7381,66700.0
2012-10-10 14:20:00,57.03,57.08,56.99,57.04,88100.0,46.7381,46.7791,46.7053,46.7463,88100.0
2012-10-10 14:25:00,57.04,57.07,57.03,57.05,36600.0,46.7463,46.7709,46.7381,46.7545,36600.0
2012-10-10 14:30:00,57.04,57.05,56.98,57.0,187000.0,46.7463,46.7545,46.6971,46.7135,187000.0
2012-10-10 14:35:00,57.0,57.03,56.96,57.0,51900.0,46.7135,46.7381,46.6808,46.7135,51900.0
2012-10-10 14:40:00,57.01,57.02,56.98,57.0,32700.0,46.7217,46.7299,46.6971,46.7135,32700.0
2012-10-10 14:45:00,57.0,57.02,56.97,57.02,35600.0,46.7135,46.7299,46.6889,46.7299,35600.0
2012-10-10 14:50:00,57.02,57.04,57.0,57.03,31500.0,46.7299,46.7463,46.7135,46.7381,31500.0
2012-10-10 14:55:00,57.04,57.04,56.99,57.0,40600.0,46.7463,46.7463,46.7053,46.7135,40600.0
2012-10-10 15:00:00,57.0,57.01,56.95,56.98,50600.0,46.7135,46.7217,46.6726,46.6971,50600.0
2012-10-10 15:05:00,56.97,57.01,56.93,56.99,41000.0,46.6889,46.7217,46.6562,46.7053,41000.0
2012-10-10 15:10:00,57.0,57.07,56.99,57.06,29800.0,46.7135,46.7709,46.7053,46.7627,29800.0
2012-10-10 15:15:00,57.07,57.08,57.0,57.03,46600.0,46.7709,46.7791,46.7135,46.7381,46600.0
2012-10-10 15:20:00,57.04,57.05,56.98,57.02,37700.0,46.7463,46.7545,46.6971,46.7299,37700.0
2012-10-10 15:25:00,57.02,57.09,57.02,57.04,66300.0,46.7299,46.7873,46.7299,46.7463,66300.0
2012-10-10 15:30:00,57.03,57.07,56.99,57.07,62700.0,46.7381,46.7709,46.7053,46.7709,62700.0
2012-10-10 15:35:00,57.07,57.09,57.04,57.07,81900.0,46.7709,46.7873,46.7463,46.7709,81900.0
2012-10-10 15:40:00,57.06,57.11,57.05,57.09,53200.0,46.7627,46.8037,46.7545,46.7873,53200.0
2012-10-10 15:45:00,57.08,57.1,57.05,57.1,51900.0,46.7791,46.7955,46.7545,46.7955,51900.0
2012-10-10 15:50:00,57.1,57.1,57.01,57.05,68900.0,46.7955,46.7955,46.7217,46.7545,68900.0
2012-10-10 15:55:00,57.05,57.12,57.03,57.11,300200.0,46.7545,46.8119,46.7381,46.8037,300200.0
2012-10-11 09:30:00,57.54,57.69,57.33,57.49,169400.0,47.1561,47.279,46.984,47.1151,169400.0
2012-10-11 09:35:00,57.49,57.66,57.38,57.65,40200.0,47.1151,47.2544,47.025,47.2462,40200.0
2012-10-11 09:40:00,57.66,57.7,57.54,57.66,46500.0,47.2544,47.2872,47.1561,47.2544,46500.0
2012-10-11 09:45:00,57.64,57.67,57.46,57.51,108100.0,47.238,47.2626,47.0905,47.1315,108100.0
2012-10-11 09:50:00,57.5,57.55,57.44,57.52,47700.0,47.1233,47.1643,47.0741,47.1397,47700.0
2012-10-11 09:55:00,57.53,57.59,57.48,57.54,69900.0,47.1479,47.1971,47.1069,47.1561,69900.0
2012-10-11 10:00:00,57.55,57.76,57.5,57.75,64900.0,47.1643,47.3364,47.1233,47.3282,64900.0
2012-10-11 10:05:00,57.75,57.76,57.69,57.71,53700.0,47.3282,47.3364,47.279,47.2954,53700.0
2012-10-11 10:10:00,57.72,57.82,57.7,57.81,74300.0,47.3036,47.3856,47.2872,47.3774,74300.0
2012-10-11 10:15:00,57.82,57.9,57.81,57.84,108200.0,47.3856,47.4511,47.3774,47.4019,108200.0
2012-10-11 10:20:00,57.83,57.93,57.83,57.91,63400.0,47.3937,47.4757,47.3937,47.4593,63400.0
2012-10-11 10:25:00,57.92,57.97,57.89,57.92,49000.0,47.4675,47.5085,47.4429,47.4675,49000.0
2012-10-11 10:30:00,57.92,57.94,57.86,57.94,36300.0,47.4675,47.4839,47.4183,47.4839,36300.0
2012-10-11 10:35:00,57.95,57.97,57.87,57.91,72500.0,47.4921,47.5085,47.4265,47.4593,72500.0
2012-10-11 10:40:00,57.91,58.04,57.88,58.04,54900.0,47.4593,47.5659,47.4347,47.5659,54900.0
2012-10-11 10:45:00,58.04,58.13,58.02,58.13,53900.0,47.5659,47.6396,47.5495,47.6396,53900.0
2012-10-11 10:50:00,58.13,58.18,58.07,58.09,60900.0,47.6396,47.6806,47.5904,47.6068,60900.0
2012-10-11 10:55:00,58.1,58.12,58.03,58.09,66600.0,47.615,47.6314,47.5577,47.6068,66600.0
2012-10-11 11:00:00,58.09,58.1,58.03,58.04,30100.0,47.6068,47.615,47.5577,47.5659,30100.0
2012-10-11 11:05:00,58.03,58.04,57.97,57.98,43800.0,47.5577,47.5659,47.5085,47.5167,43800.0
2012-10-11 11:10:00,57.98,58.03,57.98,58.03,29400.0,47.5167,47.5577,47.5167,47.5577,29400.0
2012-10-11 11:15:00,58.02,58.08,58.0,58.01,46900.0,47.5495,47.5986,47.5331,47.5413,46900.0
2012-10-11 11:20:00,58.0,58.08,58.0,58.05,21400.0,47.5331,47.5986,47.5331,47.574,21400.0
2012-10-11 11:25:00,58.05,58.09,58.03,58.06,35300.0,47.574,47.6068,47.5577,47.5822,35300.0
2012-10-11 11:30:00,58.05,58.08,57.99,58.0,43000.0,47.574,47.5986,47.5249,47.5331,43000.0
2012-10-11 11:35:00,58.0,58.05,58.0,58.03,36900.0,47.5331,47.574,47.5331,47.5577,36900.0
2012-10-11 11:40:00,58.03,58.03,57.97,58.0,68600.0,47.5577,47.5577,47.5085,47.5331,68600.0
2012-10-11 11:45:00,58.0,58.01,57.98,57.98,38600.0,47.5331,47.5413,47.5167,47.5167,38600.0
2012-10-11 11:50:00,57.99,58.01,57.87,57.92,31900.0,47.5249,47.5413,47.4265,47.4675,31900.0
2012-10-11 11:55:00,57.93,57.94,57.91,57.92,32500.0,47.4757,47.4839,47.4593,47.4675,32500.0
2012-10-11 12:00:00,57.93,57.94,57.87,57.89,38200.0,47.4757,47.4839,47.4265,47.4429,38200.0
2012-10-11 12:05:00,57.89,57.91,57.87,57.87,32700.0,47.4429,47.4593,47.4265,47.4265,32700.0
2012-10-11 12:10:00,57.88,57.9,57.86,57.88,63300.0,47.4347,47.4511,47.4183,47.4347,63300.0
2012-10-11 12:15:00,57.87,57.9,57.85,57.86,77800.0,47.4265,47.4511,47.4101,47.4183,77800.0
2012-10-11 12:20:00,57.85,57.85,57.82,57.82,16600.0,47.4101,47.4101,47.3856,47.3856,16600.0
2012-10-11 12:25:00,57.83,57.83,57.8,57.83,20500.0,47.3937,47.3937,47.3692,47.3937,20500.0
2012-10-11 12:30:00,57.83,57.85,57.74,57.85,87900.0,47.3937,47.4101,47.32,47.4101,87900.0
2012-10-11 12:35:00,57.84,57.85,57.81,57.85,14400.0,47.4019,47.4101,47.3774,47.4101,14400.0
2012-10-11 12:40:00,57.84,57.85,57.75,57.75,15300.0,47.4019,47.4101,47.3282,47.3282,15300.0
2012-10-11 12:45:00,57.75,57.83,57.75,57.83,18700.0,47.3282,47.3937,47.3282,47.3937,18700.0
2012-10-11 12:50:00,57.83,57.85,57.81,57.81,14100.0,47.3937,47.4101,47.3774,47.3774,14100.0
2012-10-11 12:55:00,57.81,57.81,57.7,57.71,51300.0,47.3774,47.3774,47.2872,47.2954,51300.0
2012-10-11 13:00:00,57.7,57.76,57.66,57.74,60900.0,47.2872,47.3364,47.2544,47.32,60900.0
2012-10-11 13:05:00,57.73,57.77,57.72,57.74,15900.0,47.3118,47.3446,47.3036,47.32,15900.0
2012-10-11 13:10:00,57.74,57.75,57.71,57.75,20900.0,47.32,47.3282,47.2954,47.3282,20900.0
2012-10-11 13:15:00,57.75,57.82,57.75,57.81,19500.0,47.3282,47.3856,47.3282,47.3774,19500.0
2012-10-11 13:20:00,57.81,57.86,57.76,57.83,75200.0,47.3774,47.4183,47.3364,47.3937,75200.0
2012-10-11 13:25:00,57.83,57.83,57.79,57.8,29400.0,47.3937,47.3937,47.361,47.3692,29400.0
2012-10-11 13:30:00,57.8,57.8,57.69,57.74,69800.0,47.3692,47.3692,47.279,47.32,69800.0
2012-10-11 13:35:00,57.74,57.76,57.72,57.76,40000.0,47.32,47.3364,47.3036,47.3364,40000.0
2012-10-11 13:40:00,57.76,57.77,57.7,57.7,65600.0,47.3364,47.3446,47.2872,47.2872,65600.0
2012-10-11 13:45:00,57.71,57.72,57.68,57.69,77200.0,47.2954,47.3036,47.2708,47.279,77200.0
2012-10-11 13:50:00,57.69,57.71,57.64,57.7,52800.0,47.279,47.2954,47.238,47.2872,52800.0
2012-10-11 13:55:00,57.7,57.78,57.7,57.73,25500.0,47.2872,47.3528,47.2872,47.3118,25500.0
2012-10-11 14:00:00,57.72,57.76,57.7,57.71,26700.0,47.3036,47.3364,47.2872,47.2954,26700.0
2012-10-11 14:05:00,57.71,57.72,57.67,57.67,17300.0,47.2954,47.3036,47.2626,47.2626,17300.0
2012-10-11 14:10:00,57.67,57.73,57.67,57.69,22000.0,47.2626,47.3118,47.2626,47.279,22000.0
2012-10-11 14:15:00,57.69,57.73,57.67,57.67,27200.0,47.279,47.3118,47.2626,47.2626,27200.0
2012-10-11 14:20:00,57.67,57.71,57.65,57.71,54400.0,47.2626,47.2954,47.2462,47.2954,54400.0
2012-10-11 14:25:00,57.71,57.74,57.66,57.66,53900.0,47.2954,47.32,47.2544,47.2544,53900.0
2012-10-11 14:30:00,57.65,57.71,57.65,57.69,51600.0,47.2462,47.2954,47.2462,47.279,51600.0
2012-10-11 14:35:00,57.69,57.73,57.67,57.72,54300.0,47.279,47.3118,47.2626,47.3036,54300.0
2012-10-11 14:40:00,57.72,57.74,57.66,57.68,126500.0,47.3036,47.32,47.2544,47.2708,126500.0
2012-10-11 14:45:00,57.69,57.71,57.62,57.67,84900.0,47.279,47.2954,47.2216,47.2626,84900.0
2012-10-11 14:50:00,57.68,57.74,57.64,57.64,46400.0,47.2708,47.32,47.238,47.238,46400.0
2012-10-11 14:55:00,57.65,57.66,57.62,57.64,63600.0,47.2462,47.2544,47.2216,47.238,63600.0
2012-10-11 15:00:00,57.65,57.74,57.64,57.73,34800.0,47.2462,47.32,47.238,47.3118,34800.0
2012-10-11 15:05:00,57.73,57.74,57.66,57.68,47800.0,47.3118,47.32,47.2544,47.2708,47800.0
2012-10-11 15:10:00,57.68,57.75,57.67,57.74,125400.0,47.2708,47.3282,47.2626,47.32,125400.0
2012-10-11 15:15:00,57.74,57.75,57.68,57.68,56100.0,47.32,47.3282,47.2708,47.2708,56100.0
2012-10-11 15:20:00,57.67,57.71,57.66,57.66,57100.0,47.2626,47.2954,47.2544,47.2544,57100.0
2012-10-11 15:25:00,57.67,57.68,57.6,57.61,127600.0,47.2626,47.2708,47.2053,47.2135,127600.0
2012-10-11 15:30:00,57.62,57.71,57.62,57.71,69200.0,47.2216,47.2954,47.2216,47.2954,69200.0
2012-10-11 15:35:00,57.71,57.75,57.7,57.74,101100.0,47.2954,47.3282,47.2872,47.32,101100.0
2012-10-11 15:40:00,57.75,57.75,57.68,57.69,96100.0,47.3282,47.3282,47.2708,47.279,96100.0
2012-10-11 15:45:00,57.69,57.7,57.65,57.67,164600.0,47.279,47.2872,47.2462,47.2626,164600.0
2012-10-11 15:50:00,57.67,57.7,57.65,57.7,172000.0,47.2626,47.2872,47.2462,47.2872,172000.0
2012-10-11 15:55:00,57.69,57.7,57.64,57.67,246400.0,47.279,47.2872,47.238,47.2626,246400.0
2012-10-12 09:30:00,57.75,57.75,57.4,57.46,190200.0,47.3282,47.3282,47.0413,47.0905,190200.0
2012-10-12 09:35:00,57.46,57.55,57.42,57.51,81100.0,47.0905,47.1643,47.0577,47.1315,81100.0
2012-10-12 09:40:00,57.51,57.53,57.48,57.48,59400.0,47.1315,47.1479,47.1069,47.1069,59400.0
2012-10-12 09:45:00,57.48,57.49,57.39,57.4,45700.0,47.1069,47.1151,47.0332,47.0413,45700.0
2012-10-12 09:50:00,57.39,57.39,57.28,57.32,128400.0,47.0332,47.0332,46.943,46.9758,128400.0
2012-10-12 09:55:00,57.33,57.35,57.04,57.08,226200.0,46.984,47.0004,46.7463,46.7791,226200.0
2012-10-12 10:00:00,57.08,57.26,57.07,57.21,101100.0,46.7791,46.9266,46.7709,46.8856,101100.0
2012-10-12 10:05:00,57.2,57.21,57.13,57.19,122900.0,46.8774,46.8856,46.8201,46.8692,122900.0
2012-10-12 10:10:00,57.19,57.26,57.19,57.22,107200.0,46.8692,46.9266,46.8692,46.8938,107200.0
2012-10-12 10:15:00,57.22,57.29,57.2,57.22,53700.0,46.8938,46.9512,46.8774,46.8938,53700.0
2012-10-12 10:20:00,57.21,57.24,57.16,57.19,53100.0,46.8856,46.9102,46.8447,46.8692,53100.0
2012-10-12 10:25:00,57.17,57.18,57.12,57.16,52400.0,46.8529,46.8611,46.8119,46.8447,52400.0
2012-10-12 10:30:00,57.16,57.18,57.1,57.16,62800.0,46.8447,46.8611,46.7955,46.8447,62800.0
2012-10-12 10:35:00,57.16,57.18,57.14,57.17,51700.0,46.8447,46.8611,46.8283,46.8529,51700.0
2012-10-12 10:40:00,57.17,57.18,57.12,57.13,49900.0,46.8529,46.8611,46.8119,46.8201,49900.0
2012-10-12 10:45:00,57.14,57.16,57.1,57.11,35000.0,46.8283,46.8447,46.7955,46.8037,35000.0
2012-10-12 10:50:00,57.11,57.14,57.07,57.1,82700.0,46.8037,46.8283,46.7709,46.7955,82700.0
2012-10-12 10:55:00,57.11,57.15,57.1,57.13,81300.0,46.8037,46.8365,46.7955,46.8201,81300.0
2012-10-12 11:00:00,57.13,57.14,57.1,57.14,35300.0,46.8201,46.8283,46.7955,46.8283,35300.0
2012-10-12 11:05:00,57.14,57.16,57.12,57.12,42000.0,46.8283,46.8447,46.8119,46.8119,42000.0
2012-10-12 11:10:00,57.13,57.14,57.05,57.09,52400.0,46.8201,46.8283,46.7545,46.7873,52400.0
2012-10-12 11:15:00,57.09,57.09,57.03,57.05,61000.0,46.7873,46.7873,46.7381,46.7545,61000.0
2012-10-12 11:20:00,57.05,57.07,57.03,57.05,38100.0,46.7545,46.7709,46.7381,46.7545,38100.0
2012-10-12 11:25:00,57.05,57.06,57.03,57.04,40800.0,46.7545,46.7627,46.7381,46.7463,40800.0
2012-10-12 11:30:00,57.04,57.04,56.92,56.98,60300.0,46.7463,46.7463,46.648,46.6971,60300.0
2012-10-12 11:35:00,56.98,57.01,56.98,57.0,21400.0,46.6971,46.7217,46.6971,46.7135,21400.0
2012-10-12 11:40:00,57.0,57.03,56.93,56.97,46900.0,46.7135,46.7381,46.6562,46.6889,46900.0
2012-10-12 11:45:00,56.96,57.02,56.96,57.01,26400.0,46.6808,46.7299,46.6808,46.7217,26400.0
2012-10-12 11:50:00,57.0,57.01,56.97,56.97,28700.0,46.7135,46.7217,46.6889,46.6889,28700.0
2012-10-12 11:55:00,56.97,57.02,56.97,57.0,28800.0,46.6889,46.7299,46.6889,46.7135,28800.0
2012-10-12 12:00:00,57.0,57.03,56.99,57.0,36500.0,46.7135,46.7381,46.7053,46.7135,36500.0
2012-10-12 12:05:00,57.0,57.02,56.98,56.99,29000.0,46.7135,46.7299,46.6971,46.7053,29000.0
2012-10-12 12:10:00,56.99,57.01,56.96,57.01,19400.0,46.7053,46.7217,46.6808,46.7217,19400.0
2012-10-12 12:15:00,57.01,57.02,56.98,56.98,19700.0,46.7217,46.7299,46.6971,46.6971,19700.0
2012-10-12 12:20:00,56.98,57.01,56.98,56.99,13900.0,46.6971,46.7217,46.6971,46.7053,13900.0
2012-10-12 12:25:00,57.0,57.01,56.97,57.0,21900.0,46.7135,46.7217,46.6889,46.7135,21900.0
2012-10-12 12:30:00,57.0,57.01,56.98,57.0,21900.0,46.7135,46.7217,46.6971,46.7135,21900.0
2012-10-12 12:35:00,56.99,57.0,56.98,56.98,10200.0,46.7053,46.7135,46.6971,46.6971,10200.0
2012-10-12 12:40:00,56.98,56.99,56.94,56.99,16000.0,46.6971,46.7053,46.6644,46.7053,16000.0
2012-10-12 12:45:00,56.98,57.0,56.94,56.95,21400.0,46.6971,46.7135,46.6644,46.6726,21400.0
2012-10-12 12:50:00,56.97,56.99,56.97,56.98,14000.0,46.6889,46.7053,46.6889,46.6971,14000.0
2012-10-12 12:55:00,56.98,57.0,56.98,57.0,41300.0,46.6971,46.7135,46.6971,46.7135,41300.0
2012-10-12 13:00:00,56.99,57.0,56.98,57.0,17400.0,46.7053,46.7135,46.6971,46.7135,17400.0
2012-10-12 13:05:00,57.0,57.01,56.99,57.0,13300.0,46.7135,46.7217,46.7053,46.7135,13300.0
2012-10-12 13:10:00,56.99,57.01,56.98,57.0,30700.0,46.7053,46.7217,46.6971,46.7135,30700.0
2012-10-12 13:15:00,56.99,57.0,56.98,57.0,35100.0,46.7053,46.7135,46.6971,46.7135,35100.0
2012-10-12 13:20:00,57.0,57.01,56.98,57.0,20500.0,46.7135,46.7217,46.6971,46.7135,20500.0
2012-10-12 13:25:00,57.0,57.0,56.96,56.97,30500.0,46.7135,46.7135,46.6808,46.6889,30500.0
2012-10-12 13:30:00,56.97,56.99,56.96,56.98,13600.0,46.6889,46.7053,46.6808,46.6971,13600.0
2012-10-12 13:35:00,56.98,56.98,56.92,56.98,24600.0,46.6971,46.6971,46.648,46.6971,24600.0
2012-10-12 13:40:00,56.98,56.99,56.95,56.96,14800.0,46.6971,46.7053,46.6726,46.6808,14800.0
2012-10-12 13:45:00,56.96,56.98,56.94,56.97,11300.0,46.6808,46.6971,46.6644,46.6889,11300.0
2012-10-12 13:50:00,56.98,57.0,56.98,57.0,45500.0,46.6971,46.7135,46.6971,46.7135,45500.0
2012-10-12 13:55:00,57.0,57.0,56.98,56.99,37700.0,46.7135,46.7135,46.6971,46.7053,37700.0
2012-10-12 14:00:00,57.0,57.0,56.97,57.0,26700.0,46.7135,46.7135,46.6889,46.7135,26700.0
2012-10-12 14:05:00,57.0,57.01,56.97,56.98,47700.0,46.7135,46.7217,46.6889,46.6971,47700.0
2012-10-12 14:10:00,56.98,57.0,56.98,57.0,17500.0,46.6971,46.7135,46.6971,46.7135,17500.0
2012-10-12 14:15:00,57.0,57.0,56.98,56.98,29900.0,46.7135,46.7135,46.6971,46.6971,29900.0
2012-10-12 14:20:00,56.98,57.0,56.96,56.98,51200.0,46.6971,46.7135,46.6808,46.6971,51200.0
2012-10-12 14:25:00,56.98,56.99,56.95,56.98,29500.0,46.6971,46.7053,46.6726,46.6971,29500.0
2012-10-12 14:30:00,56.98,56.99,56.95,56.98,32200.0,46.6971,46.7053,46.6726,46.6971,32200.0
2012-10-12 14:35:00,56.99,57.0,56.96,56.98,27200.0,46.7053,46.7135,46.6808,46.6971,27200.0
2012-10-12 14:40:00,56.98,56.99,56.95,56.97,35900.0,46.6971,46.7053,46.6726,46.6889,35900.0
2012-10-12 14:45:00,56.98,56.99,56.96,56.97,15600.0,46.6971,46.7053,46.6808,46.6889,15600.0
2012-10-12 14:50:00,56.97,57.0,56.97,56.99,43500.0,46.6889,46.7135,46.6889,46.7053,43500.0
2012-10-12 14:55:00,56.99,57.0,56.98,56.99,19900.0,46.7053,46.7135,46.6971,46.7053,19900.0
2012-10-12 15:00:00,56.99,57.04,56.97,57.0,91800.0,46.7053,46.7463,46.6889,46.7135,91800.0
2012-10-12 15:05:00,56.99,57.01,56.97,57.0,30900.0,46.7053,46.7217,46.6889,46.7135,30900.0
2012-10-12 15:10:00,57.0,57.09,57.0,57.07,44200.0,46.7135,46.7873,46.7135,46.7709,44200.0
2012-10-12 15:15:00,57.07,57.1,57.03,57.07,51500.0,46.7709,46.7955,46.7381,46.7709,51500.0
2012-10-12 15:20:00,57.07,57.07,57.02,57.02,53500.0,46.7709,46.7709,46.7299,46.7299,53500.0
2012-10-12 15:25:00,57.02,57.05,56.99,57.04,43200.0,46.7299,46.7545,46.7053,46.7463,43200.0
2012-10-12 15:30:00,57.04,57.05,56.99,57.03,35900.0,46.7463,46.7545,46.7053,46.7381,35900.0
2012-10-12 15:35:00,57.03,57.04,57.0,57.02,39100.0,46.7381,46.7463,46.7135,46.7299,39100.0
2012-10-12 15:40:00,57.02,57.03,57.0,57.03,47800.0,46.7299,46.7381,46.7135,46.7381,47800.0
2012-10-12 15:45:00,57.02,57.07,56.98,57.0,96900.0,46.7299,46.7709,46.6971,46.7135,96900.0
2012-10-12 15:50:00,57.01,57.03,56.98,57.01,92500.0,46.7217,46.7381,46.6971,46.7217,92500.0
2012-10-12 15:55:00,57.02,57.1,57.01,57.08,188000.0,46.7299,46.7955,46.7217,46.7791,188000.0
2012-10-15 09:30:00,57.14,57.3,56.92,57.24,80200.0,46.8283,46.9594,46.648,46.9102,80200.0
2012-10-15 09:35:00,57.28,57.35,57.23,57.3,30300.0,46.943,47.0004,46.902,46.9594,30300.0
2012-10-15 09:40:00,57.3,57.3,57.23,57.28,26000.0,46.9594,46.9594,46.902,46.943,26000.0
2012-10-15 09:45:00,57.28,57.34,57.25,57.29,51300.0,46.943,46.9922,46.9184,46.9512,51300.0
2012-10-15 09:50:00,57.28,57.3,57.12,57.17,75600.0,46.943,46.9594,46.8119,46.8529,75600.0
2012-10-15 09:55:00,57.17,57.23,57.14,57.16,55700.0,46.8529,46.902,46.8283,46.8447,55700.0
2012-10-15 10:00:00,57.16,57.3,57.05,57.25,62700.0,46.8447,46.9594,46.7545,46.9184,62700.0
2012-10-15 10:05:00,57.24,57.35,57.16,57.17,40100.0,46.9102,47.0004,46.8447,46.8529,40100.0
2012-10-15 10:10:00,57.18,57.31,57.18,57.27,39600.0,46.8611,46.9676,46.8611,46.9348,39600.0
2012-10-15 10:15:00,57.29,57.36,57.22,57.25,28300.0,46.9512,47.0086,46.8938,46.9184,28300.0
2012-10-15 10:20:00,57.24,57.27,57.17,57.23,40900.0,46.9102,46.9348,46.8529,46.902,40900.0
2012-10-15 10:25:00,57.23,57.29,57.23,57.23,11700.0,46.902,46.9512,46.902,46.902,11700.0
2012-10-15 10:30:00,57.23,57.3,57.22,57.29,27200.0,46.902,46.9594,46.8938,46.9512,27200.0
2012-10-15 10:35:00,57.29,57.29,57.24,57.29,20100.0,46.9512,46.9512,46.9102,46.9512,20100.0
2012-10-15 10:40:00,57.29,57.29,57.28,57.29,16100.0,46.9512,46.9512,46.943,46.9512,16100.0
2012-10-15 10:45:00,57.29,57.29,57.24,57.25,22600.0,46.9512,46.9512,46.9102,46.9184,22600.0
2012-10-15 10:50:00,57.25,57.28,57.24,57.25,29200.0,46.9184,46.943,46.9102,46.9184,29200.0
2012-10-15 10:55:00,57.25,57.27,57.25,57.26,31700.0,46.9184,46.9348,46.9184,46.9266,31700.0
2012-10-15 11:00:00,57.26,57.26,57.25,57.26,23900.0,46.9266,46.9266,46.9184,46.9266,23900.0
2012-10-15 11:05:00,57.26,57.31,57.25,57.31,28400.0,46.9266,46.9676,46.9184,46.9676,28400.0
2012-10-15 11:10:00,57.31,57.41,57.31,57.39,38600.0,46.9676,47.0495,46.9676,47.0332,38600.0
2012-10-15 11:15:00,57.38,57.42,57.35,57.42,29000.0,47.025,47.0577,47.0004,47.0577,29000.0
2012-10-15 11:20:00,57.42,57.45,57.4,57.44,37100.0,47.0577,47.0823,47.0413,47.0741,37100.0
2012-10-15 11:25:00,57.44,57.53,57.43,57.5,60600.0,47.0741,47.1479,47.0659,47.1233,60600.0
2012-10-15 11:30:00,57.5,57.55,57.5,57.53,46800.0,47.1233,47.1643,47.1233,47.1479,46800.0
2012-10-15 11:35:00,57.53,57.66,57.53,57.66,52400.0,47.1479,47.2544,47.1479,47.2544,52400.0
2012-10-15 11:40:00,57.67,57.75,57.67,57.7,44700.0,47.2626,47.3282,47.2626,47.2872,44700.0
2012-10-15 11:45:00,57.71,57.73,57.65,57.65,28200.0,47.2954,47.3118,47.2462,47.2462,28200.0
2012-10-15 11:50:00,57.65,57.7,57.62,57.64,26300.0,47.2462,47.2872,47.2216,47.238,26300.0
2012-10-15 11:55:00,57.64,57.69,57.63,57.63,15100.0,47.238,47.279,47.2298,47.2298,15100.0
2012-10-15 12:00:00,57.62,57.63,57.54,57.56,29100.0,47.2216,47.2298,47.1561,47.1725,29100.0
2012-10-15 12:05:00,57.55,57.59,57.53,57.53,33600.0,47.1643,47.1971,47.1479,47.1479,33600.0
2012-10-15 12:10:00,57.53,57.58,57.52,57.56,15400.0,47.1479,47.1889,47.1397,47.1725,15400.0
2012-10-15 12:15:00,57.56,57.57,57.46,57.48,30000.0,47.1725,47.1807,47.0905,47.1069,30000.0
2012-10-15 12:20:00,57.49,57.62,57.49,57.62,38000.0,47.1151,47.2216,47.1151,47.2216,38000.0
2012-10-15 12:25:00,57.61,57.72,57.61,57.71,26900.0,47.2135,47.3036,47.2135,47.2954,26900.0
2012-10-15 12:30:00,57.72,57.72,57.61,57.65,24000.0,47.3036,47.3036,47.2135,47.2462,24000.0
2012-10-15 12:35:00,57.66,57.66,57.6,57.64,20700.0,47.2544,47.2544,47.2053,47.238,20700.0
2012-10-15 12:40:00,57.65,57.72,57.65,57.72,27200.0,47.2462,47.3036,47.2462,47.3036,27200.0
2012-10-15 12:45:00,57.72,57.79,57.71,57.73,53300.0,47.3036,47.361,47.2954,47.3118,53300.0
2012-10-15 12:50:00,57.75,57.75,57.7,57.72,31800.0,47.3282,47.3282,47.2872,47.3036,31800.0
2012-10-15 12:55:00,57.73,57.74,57.7,57.72,22100.0,47.3118,47.32,47.2872,47.3036,22100.0
2012-10-15 13:00:00,57.72,57.74,57.71,57.72,26900.0,47.3036,47.32,47.2954,47.3036,26900.0
2012-10-15 13:05:00,57.72,57.75,57.64,57.67,40600.0,47.3036,47.3282,47.238,47.2626,40600.0
2012-10-15 13:10:00,57.67,57.68,57.65,57.67,38000.0,47.2626,47.2708,47.2462,47.2626,38000.0
2012-10-15 13:15:00,57.66,57.66,57.6,57.65,52200.0,47.2544,47.2544,47.2053,47.2462,52200.0
2012-10-15 13:20:00,57.65,57.66,57.58,57.65,40400.0,47.2462,47.2544,47.1889,47.2462,40400.0
2012-10-15 13:25:00,57.65,57.68,57.62,57.68,33800.0,47.2462,47.2708,47.2216,47.2708,33800.0
2012-10-15 13:30:00,57.67,57.69,57.55,57.6,34000.0,47.2626,47.279,47.1643,47.2053,34000.0
2012-10-15 13:35:00,57.6,57.61,57.5,57.51,23400.0,47.2053,47.2135,47.1233,47.1315,23400.0
2012-10-15 13:40:00,57.51,57.52,57.46,57.46,31300.0,47.1315,47.1397,47.0905,47.0905,31300.0
2012-10-15 13:45:00,57.46,57.52,57.44,57.51,40200.0,47.0905,47.1397,47.0741,47.1315,40200.0
2012-10-15 13:50:00,57.51,57.52,57.48,57.51,27500.0,47.1315,47.1397,47.1069,47.1315,27500.0
2012-10-15 13:55:00,57.51,57.53,57.48,57.51,32700.0,47.1315,47.1479,47.1069,47.1315,32700.0
2012-10-15 14:00:00,57.51,57.53,57.46,57.46,36700.0,47.1315,47.1479,47.0905,47.0905,36700.0
2012-10-15 14:05:00,57.47,57.5,57.42,57.45,55900.0,47.0987,47.1233,47.0577,47.0823,55900.0
2012-10-15 14:10:00,57.44,57.47,57.42,57.43,61900.0,47.0741,47.0987,47.0577,47.0659,61900.0
2012-10-15 14:15:00,57.43,57.44,57.41,57.44,53900.0,47.0659,47.0741,47.0495,47.0741,53900.0
2012-10-15 14:20:00,57.43,57.44,57.4,57.4,45700.0,47.0659,47.0741,47.0413,47.0413,45700.0
2012-10-15 14:25:00,57.4,57.45,57.33,57.33,54300.0,47.0413,47.0823,46.984,46.984,54300.0
2012-10-15 14:30:00,57.33,57.39,57.33,57.36,56900.0,46.984,47.0332,46.984,47.0086,56900.0
2012-10-15 14:35:00,57.36,57.39,57.35,57.35,95800.0,47.0086,47.0332,47.0004,47.0004,95800.0
2012-10-15 14:40:00,57.36,57.36,57.32,57.36,27300.0,47.0086,47.0086,46.9758,47.0086,27300.0
2012-10-15 14:45:00,57.35,57.37,57.33,57.34,25400.0,47.0004,47.0168,46.984,46.9922,25400.0
2012-10-15 14:50:00,57.35,57.37,57.34,57.36,30300.0,47.0004,47.0168,46.9922,47.0086,30300.0
2012-10-15 14:55:00,57.37,57.39,57.33,57.33,83100.0,47.0168,47.0332,46.984,46.984,83100.0
2012-10-15 15:00:00,57.34,57.39,57.34,57.36,30700.0,46.9922,47.0332,46.9922,47.0086,30700.0
2012-10-15 15:05:00,57.35,57.4,57.35,57.38,40400.0,47.0004,47.0413,47.0004,47.025,40400.0
2012-10-15 15:10:00,57.37,57.41,57.34,57.36,53000.0,47.0168,47.0495,46.9922,47.0086,53000.0
2012-10-15 15:15:00,57.35,57.4,57.33,57.39,44000.0,47.0004,47.0413,46.984,47.0332,44000.0
2012-10-15 15:20:00,57.38,57.38,57.34,57.36,39100.0,47.025,47.025,46.9922,47.0086,39100.0
2012-10-15 15:25:00,57.36,57.38,57.35,57.37,65600.0,47.0086,47.025,47.0004,47.0168,65600.0
2012-10-15 15:30:00,57.37,57.41,57.37,57.41,69700.0,47.0168,47.0495,47.0168,47.0495,69700.0
2012-10-15 15:35:00,57.4,57.45,57.4,57.45,58800.0,47.0413,47.0823,47.0413,47.0823,58800.0
2012-10-15 15:40:00,57.45,57.52,57.45,57.52,159600.0,47.0823,47.1397,47.0823,47.1397,159600.0
2012-10-15 15:45:00,57.52,57.58,57.52,57.56,134400.0,47.1397,47.1889,47.1397,47.1725,134400.0
2012-10-15 15:50:00,57.57,57.65,57.52,57.54,197600.0,47.1807,47.2462,47.1397,47.1561,197600.0
2012-10-15 15:55:00,57.55,57.56,57.48,57.49,194000.0,47.1643,47.1725,47.1069,47.1151,194000.0
2012-10-16 09:30:00,57.19,57.3,56.6,56.67,357900.0,46.8692,46.9594,46.3857,46.4431,357900.0
2012-10-16 09:35:00,56.66,57.0,56.26,56.8,371300.0,46.4349,46.7135,46.1071,46.5496,371300.0
2012-10-16 09:40:00,56.8,57.76,56.76,57.16,397800.0,46.5496,47.3364,46.5168,46.8447,397800.0
2012-10-16 09:45:00,57.17,57.44,57.04,57.18,183800.0,46.8529,47.0741,46.7463,46.8611,183800.0
2012-10-16 09:50:00,57.2,57.49,57.1,57.41,145100.0,46.8774,47.1151,46.7955,47.0495,145100.0
2012-10-16 09:55:00,57.41,57.41,57.06,57.16,134800.0,47.0495,47.0495,46.7627,46.8447,134800.0
2012-10-16 10:00:00,57.22,57.5,57.16,57.42,74300.0,46.8938,47.1233,46.8447,47.0577,74300.0
2012-10-16 10:05:00,57.45,57.61,57.14,57.25,156000.0,47.0823,47.2135,46.8283,46.9184,156000.0
2012-10-16 10:10:00,57.26,57.49,57.23,57.34,81400.0,46.9266,47.1151,46.902,46.9922,81400.0
2012-10-16 10:15:00,57.35,57.48,57.16,57.36,160900.0,47.0004,47.1069,46.8447,47.0086,160900.0
2012-10-16 10:20:00,57.35,57.75,57.32,57.64,125300.0,47.0004,47.3282,46.9758,47.238,125300.0
2012-10-16 10:25:00,57.61,57.74,57.48,57.64,108200.0,47.2135,47.32,47.1069,47.238,108200.0
2012-10-16 10:30:00,57.64,57.7,57.48,57.67,96500.0,47.238,47.2872,47.1069,47.2626,96500.0
2012-10-16 10:35:00,57.67,57.85,57.63,57.69,79400.0,47.2626,47.4101,47.2298,47.279,79400.0
2012-10-16 10:40:00,57.71,57.76,57.55,57.74,47200.0,47.2954,47.3364,47.1643,47.32,47200.0
2012-10-16 10:45:00,57.75,57.77,57.65,57.69,44500.0,47.3282,47.3446,47.2462,47.279,44500.0
2012-10-16 10:50:00,57.7,57.7,57.5,57.55,59400.0,47.2872,47.2872,47.1233,47.1643,59400.0
2012-10-16 10:55:00,57.55,57.68,57.55,57.58,41900.0,47.1643,47.2708,47.1643,47.1889,41900.0
2012-10-16 11:00:00,57.58,57.62,57.47,57.5,44400.0,47.1889,47.2216,47.0987,47.1233,44400.0
2012-10-16 11:05:00,57.5,57.63,57.48,57.61,35400.0,47.1233,47.2298,47.1069,47.2135,35400.0
2012-10-16 11:10:00,57.61,57.71,57.61,57.68,28900.0,47.2135,47.2954,47.2135,47.2708,28900.0
2012-10-16 11:15:00,57.67,57.71,57.61,57.65,33000.0,47.2626,47.2954,47.2135,47.2462,33000.0
2012-10-16 11:20:00,57.66,57.71,57.62,57.62,31300.0,47.2544,47.2954,47.2216,47.2216,31300.0
2012-10-16 11:25:00,57.6,57.65,57.57,57.6,34500.0,47.2053,47.2462,47.1807,47.2053,34500.0
2012-10-16 11:30:00,57.61,57.69,57.6,57.64,50500.0,47.2135,47.279,47.2053,47.238,50500.0
2012-10-16 11:35:00,57.64,57.64,57.56,57.6,40300.0,47.238,47.238,47.1725,47.2053,40300.0
2012-10-16 11:40:00,57.6,57.65,57.53,57.59,51400.0,47.2053,47.2462,47.1479,47.1971,51400.0
2012-10-16 11:45:00,57.59,57.66,57.57,57.61,35500.0,47.1971,47.2544,47.1807,47.2135,35500.0
2012-10-16 11:50:00,57.62,57.62,57.55,57.57,28900.0,47.2216,47.2216,47.1643,47.1807,28900.0
2012-10-16 11:55:00,57.57,57.57,57.5,57.51,31100.0,47.1807,47.1807,47.1233,47.1315,31100.0
2012-10-16 12:00:00,57.51,57.53,57.46,57.47,69900.0,47.1315,47.1479,47.0905,47.0987,69900.0
2012-10-16 12:05:00,57.47,57.55,57.42,57.46,47300.0,47.0987,47.1643,47.0577,47.0905,47300.0
2012-10-16 12:10:00,57.47,57.5,57.32,57.33,142400.0,47.0987,47.1233,46.9758,46.984,142400.0
2012-10-16 12:15:00,57.33,57.34,57.24,57.25,60300.0,46.984,46.9922,46.9102,46.9184,60300.0
2012-10-16 12:20:00,57.25,57.31,57.2,57.25,65000.0,46.9184,46.9676,46.8774,46.9184,65000.0
2012-10-16 12:25:00,57.25,57.25,57.1,57.13,189700.0,46.9184,46.9184,46.7955,46.8201,189700.0
2012-10-16 12:30:00,57.12,57.2,57.11,57.15,53900.0,46.8119,46.8774,46.8037,46.8365,53900.0
2012-10-16 12:35:00,57.16,57.17,56.87,56.9,120100.0,46.8447,46.8529,46.607,46.6316,120100.0
2012-10-16 12:40:00,56.91,56.99,56.89,56.92,64500.0,46.6398,46.7053,46.6234,46.648,64500.0
2012-10-16 12:45:00,56.93,56.98,56.89,56.91,52900.0,46.6562,46.6971,46.6234,46.6398,52900.0
2012-10-16 12:50:00,56.9,56.92,56.86,56.86,47300.0,46.6316,46.648,46.5988,46.5988,47300.0
2012-10-16 12:55:00,56.87,56.99,56.86,56.95,58900.0,46.607,46.7053,46.5988,46.6726,58900.0
2012-10-16 13:00:00,56.95,56.98,56.9,56.92,51600.0,46.6726,46.6971,46.6316,46.648,51600.0
2012-10-16 13:05:00,56.92,56.98,56.92,56.96,20900.0,46.648,46.6971,46.648,46.6808,20900.0
2012-10-16 13:10:00,56.94,56.94,56.78,56.84,44700.0,46.6644,46.6644,46.5332,46.5824,44700.0
2012-10-16 13:15:00,56.84,56.86,56.68,56.73,108300.0,46.5824,46.5988,46.4513,46.4923,108300.0
2012-10-16 13:20:00,56.72,56.77,56.7,56.75,42600.0,46.4841,46.525,46.4677,46.5087,42600.0
2012-10-16 13:25:00,56.75,56.79,56.71,56.78,39500.0,46.5087,46.5414,46.4759,46.5332,39500.0
2012-10-16 13:30:00,56.78,56.84,56.76,56.84,46200.0,46.5332,46.5824,46.5168,46.5824,46200.0
2012-10-16 13:35:00,56.83,56.86,56.79,56.83,36400.0,46.5742,46.5988,46.5414,46.5742,36400.0
2012-10-16 13:40:00,56.82,56.85,56.78,56.78,43200.0,46.566,46.5906,46.5332,46.5332,43200.0
2012-10-16 13:45:00,56.79,56.85,56.78,56.82,43000.0,46.5414,46.5906,46.5332,46.566,43000.0
2012-10-16 13:50:00,56.82,56.82,56.77,56.78,38800.0,46.566,46.566,46.525,46.5332,38800.0
2012-10-16 13:55:00,56.79,56.8,56.67,56.67,88300.0,46.5414,46.5496,46.4431,46.4431,88300.0
2012-10-16 14:00:00,56.68,56.75,56.6,56.75,97300.0,46.4513,46.5087,46.3857,46.5087,97300.0
2012-10-16 14:05:00,56.75,56.82,56.74,56.79,42900.0,46.5087,46.566,46.5005,46.5414,42900.0
2012-10-16 14:10:00,56.79,56.89,56.79,56.89,36400.0,46.5414,46.6234,46.5414,46.6234,36400.0
2012-10-16 14:15:00,56.88,56.88,56.74,56.83,44400.0,46.6152,46.6152,46.5005,46.5742,44400.0
2012-10-16 14:20:00,56.83,56.95,56.8,56.93,96900.0,46.5742,46.6726,46.5496,46.6562,96900.0
2012-10-16 14:25:00,56.92,57.07,56.92,57.07,93400.0,46.648,46.7709,46.648,46.7709,93400.0
2012-10-16 14:30:00,57.07,57.08,56.89,56.98,57600.0,46.7709,46.7791,46.6234,46.6971,57600.0
2012-10-16 14:35:00,56.98,56.99,56.81,56.87,56100.0,46.6971,46.7053,46.5578,46.607,56100.0
2012-10-16 14:40:00,56.86,56.87,56.84,56.86,32800.0,46.5988,46.607,46.5824,46.5988,32800.0
2012-10-16 14:45:00,56.86,56.91,56.85,56.85,53500.0,46.5988,46.6398,46.5906,46.5906,53500.0
2012-10-16 14:50:00,56.86,56.86,56.74,56.82,29300.0,46.5988,46.5988,46.5005,46.566,29300.0
2012-10-16 14:55:00,56.83,56.87,56.81,56.86,21300.0,46.5742,46.607,46.5578,46.5988,21300.0
2012-10-16 15:00:00,56.87,56.88,56.82,56.82,43200.0,46.607,46.6152,46.566,46.566,43200.0
2012-10-16 15:05:00,56.83,56.86,56.83,56.86,28700.0,46.5742,46.5988,46.5742,46.5988,28700.0
2012-10-16 15:10:00,56.85,56.87,56.78,56.82,48000.0,46.5906,46.607,46.5332,46.566,48000.0
2012-10-16 15:15:00,56.82,56.91,56.81,56.87,44400.0,46.566,46.6398,46.5578,46.607,44400.0
2012-10-16 15:20:00,56.87,56.93,56.87,56.92,49600.0,46.607,46.6562,46.607,46.648,49600.0
2012-10-16 15:25:00,56.92,56.93,56.9,56.9,52100.0,46.648,46.6562,46.6316,46.6316,52100.0
2012-10-16 15:30:00,56.91,56.91,56.75,56.77,121400.0,46.6398,46.6398,46.5087,46.525,121400.0
2012-10-16 15:35:00,56.78,56.79,56.67,56.75,107200.0,46.5332,46.5414,46.4431,46.5087,107200.0
2012-10-16 15:40:00,56.76,56.82,56.75,56.8,269500.0,46.5168,46.566,46.5087,46.5496,269500.0
2012-10-16 15:45:00,56.8,56.81,56.77,56.81,114700.0,46.5496,46.5578,46.525,46.5578,114700.0
2012-10-16 15:50:00,56.8,56.96,56.78,56.91,204100.0,46.5496,46.6808,46.5332,46.6398,204100.0
2012-10-16 15:55:00,56.92,56.92,56.83,56.89,448500.0,46.648,46.648,46.5742,46.6234,448500.0
2012-10-17 09:30:00,57.58,57.7,56.81,56.88,316300.0,47.1889,47.2872,46.5578,46.6152,316300.0
2012-10-17 09:35:00,56.87,56.9,56.26,56.32,169300.0,46.607,46.6316,46.1071,46.1562,169300.0
2012-10-17 09:40:00,56.32,56.5,56.14,56.24,153700.0,46.1562,46.3038,46.0087,46.0907,153700.0
2012-10-17 09:45:00,56.25,56.31,56.1,56.11,113300.0,46.0989,46.1481,45.976,45.9841,113300.0
2012-10-17 09:50:00,56.12,56.16,56.0,56.06,129100.0,45.9923,46.0251,45.894,45.9432,129100.0
2012-10-17 09:55:00,56.06,56.34,56.06,56.32,140300.0,45.9432,46.1726,45.9432,46.1562,140300.0
2012-10-17 10:00:00,56.31,56.38,56.23,56.35,82400.0,46.1481,46.2054,46.0825,46.1808,82400.0
2012-10-17 10:05:00,56.34,56.44,56.34,56.43,102900.0,46.1726,46.2546,46.1726,46.2464,102900.0
2012-10-17 10:10:00,56.43,56.43,56.35,56.36,98500.0,46.2464,46.2464,46.1808,46.189,98500.0
2012-10-17 10:15:00,56.35,56.36,56.22,56.22,60200.0,46.1808,46.189,46.0743,46.0743,60200.0
2012-10-17 10:20:00,56.2,56.42,56.18,56.33,57200.0,46.0579,46.2382,46.0415,46.1644,57200.0
2012-10-17 10:25:00,56.32,56.38,56.31,56.32,43400.0,46.1562,46.2054,46.1481,46.1562,43400.0
2012-10-17 10:30:00,56.33,56.35,56.31,56.32,28700.0,46.1644,46.1808,46.1481,46.1562,28700.0
2012-10-17 10:35:00,56.32,56.34,56.25,56.28,41500.0,46.1562,46.1726,46.0989,46.1235,41500.0
2012-10-17 10:40:00,56.27,56.37,56.27,56.33,29700.0,46.1153,46.1972,46.1153,46.1644,29700.0
2012-10-17 10:45:00,56.34,56.37,56.3,56.37,36900.0,46.1726,46.1972,46.1399,46.1972,36900.0
2012-10-17 10:50:00,56.36,56.38,56.18,56.19,55000.0,46.189,46.2054,46.0415,46.0497,55000.0
2012-10-17 10:55:00,56.19,56.33,56.18,56.31,49400.0,46.0497,46.1644,46.0415,46.1481,49400.0
2012-10-17 11:00:00,56.3,56.3,56.14,56.16,42200.0,46.1399,46.1399,46.0087,46.0251,42200.0
2012-10-17 11:05:00,56.15,56.25,56.13,56.25,40400.0,46.0169,46.0989,46.0005,46.0989,40400.0
2012-10-17 11:10:00,56.24,56.31,56.2,56.21,70600.0,46.0907,46.1481,46.0579,46.0661,70600.0
2012-10-17 11:15:00,56.21,56.22,56.05,56.05,73800.0,46.0661,46.0743,45.935,45.935,73800.0
2012-10-17 11:20:00,56.05,56.1,56.05,56.05,68300.0,45.935,45.976,45.935,45.935,68300.0
2012-10-17 11:25:00,56.06,56.1,56.05,56.05,41500.0,45.9432,45.976,45.935,45.935,41500.0
2012-10-17 11:30:00,56.06,56.1,56.04,56.1,38400.0,45.9432,45.976,45.9268,45.976,38400.0
2012-10-17 11:35:00,56.1,56.2,56.09,56.16,43000.0,45.976,46.0579,45.9678,46.0251,43000.0
2012-10-17 11:40:00,56.16,56.17,56.11,56.14,42800.0,46.0251,46.0333,45.9841,46.0087,42800.0
2012-10-17 11:45:00,56.13,56.14,56.05,56.06,43700.0,46.0005,46.0087,45.935,45.9432,43700.0
2012-10-17 11:50:00,56.05,56.11,56.05,56.08,35900.0,45.935,45.9841,45.935,45.9596,35900.0
2012-10-17 11:55:00,56.08,56.09,56.01,56.04,69100.0,45.9596,45.9678,45.9022,45.9268,69100.0
2012-10-17 12:00:00,56.05,56.06,56.02,56.03,46700.0,45.935,45.9432,45.9104,45.9186,46700.0
2012-10-17 12:05:00,56.04,56.05,56.02,56.03,54700.0,45.9268,45.935,45.9104,45.9186,54700.0
2012-10-17 12:10:00,56.03,56.04,56.0,56.02,53700.0,45.9186,45.9268,45.894,45.9104,53700.0
2012-10-17 12:15:00,56.02,56.02,55.85,55.89,115600.0,45.9104,45.9104,45.7711,45.8038,115600.0
2012-10-17 12:20:00,55.88,55.94,55.87,55.9,47700.0,45.7957,45.8448,45.7875,45.812,47700.0
2012-10-17 12:25:00,55.9,55.91,55.75,55.77,81200.0,45.812,45.8202,45.6891,45.7055,81200.0
2012-10-17 12:30:00,55.76,55.84,55.74,55.82,48500.0,45.6973,45.7629,45.6809,45.7465,48500.0
2012-10-17 12:35:00,55.81,55.82,55.78,55.79,28800.0,45.7383,45.7465,45.7137,45.7219,28800.0
2012-10-17 12:40:00,55.78,55.85,55.76,55.85,47400.0,45.7137,45.7711,45.6973,45.7711,47400.0
2012-10-17 12:45:00,55.84,55.84,55.79,55.8,33700.0,45.7629,45.7629,45.7219,45.7301,33700.0
2012-10-17 12:50:00,55.8,55.81,55.78,55.79,48900.0,45.7301,45.7383,45.7137,45.7219,48900.0
2012-10-17 12:55:00,55.8,55.8,55.71,55.71,36500.0,45.7301,45.7301,45.6563,45.6563,36500.0
2012-10-17 13:00:00,55.73,55.76,55.7,55.71,62300.0,45.6727,45.6973,45.6481,45.6563,62300.0
2012-10-17 13:05:00,55.71,55.72,55.67,55.7,59000.0,45.6563,45.6645,45.6236,45.6481,59000.0
2012-10-17 13:10:00,55.7,55.71,55.65,55.66,56200.0,45.6481,45.6563,45.6072,45.6154,56200.0
2012-10-17 13:15:00,55.66,55.78,55.66,55.75,52500.0,45.6154,45.7137,45.6154,45.6891,52500.0
2012-10-17 13:20:00,55.78,55.84,55.75,55.84,40400.0,45.7137,45.7629,45.6891,45.7629,40400.0
2012-10-17 13:25:00,55.84,55.84,55.79,55.82,38100.0,45.7629,45.7629,45.7219,45.7465,38100.0
2012-10-17 13:30:00,55.82,55.82,55.79,55.82,37800.0,45.7465,45.7465,45.7219,45.7465,37800.0
2012-10-17 13:35:00,55.82,55.83,55.79,55.81,41000.0,45.7465,45.7547,45.7219,45.7383,41000.0
2012-10-17 13:40:00,55.82,55.82,55.76,55.79,50700.0,45.7465,45.7465,45.6973,45.7219,50700.0
2012-10-17 13:45:00,55.79,55.79,55.69,55.79,63000.0,45.7219,45.7219,45.6399,45.7219,63000.0
2012-10-17 13:50:00,55.78,55.8,55.72,55.72,45600.0,45.7137,45.7301,45.6645,45.6645,45600.0
2012-10-17 13:55:00,55.71,55.8,55.71,55.8,29500.0,45.6563,45.7301,45.6563,45.7301,29500.0
2012-10-17 14:00:00,55.79,55.87,55.79,55.84,61800.0,45.7219,45.7875,45.7219,45.7629,61800.0
2012-10-17 14:05:00,55.84,55.84,55.81,55.84,19000.0,45.7629,45.7629,45.7383,45.7629,19000.0
2012-10-17 14:10:00,55.84,55.96,55.83,55.96,64000.0,45.7629,45.8612,45.7547,45.8612,64000.0
2012-10-17 14:15:00,55.96,55.96,55.9,55.92,77000.0,45.8612,45.8612,45.812,45.8284,77000.0
2012-10-17 14:20:00,55.9,55.91,55.82,55.84,50600.0,45.812,45.8202,45.7465,45.7629,50600.0
2012-10-17 14:25:00,55.84,55.89,55.83,55.83,36700.0,45.7629,45.8038,45.7547,45.7547,36700.0
2012-10-17 14:30:00,55.83,55.87,55.79,55.84,60100.0,45.7547,45.7875,45.7219,45.7629,60100.0
2012-10-17 14:35:00,55.84,55.84,55.77,55.77,38300.0,45.7629,45.7629,45.7055,45.7055,38300.0
2012-10-17 14:40:00,55.77,55.8,55.75,55.79,35300.0,45.7055,45.7301,45.6891,45.7219,35300.0
2012-10-17 14:45:00,55.8,55.85,55.78,55.81,61000.0,45.7301,45.7711,45.7137,45.7383,61000.0
2012-10-17 14:50:00,55.82,55.83,55.79,55.81,50400.0,45.7465,45.7547,45.7219,45.7383,50400.0
2012-10-17 14:55:00,55.81,55.88,55.8,55.88,27200.0,45.7383,45.7957,45.7301,45.7957,27200.0
2012-10-17 15:00:00,55.87,55.91,55.86,55.9,66900.0,45.7875,45.8202,45.7793,45.812,66900.0
2012-10-17 15:05:00,55.9,55.98,55.88,55.98,83600.0,45.812,45.8776,45.7957,45.8776,83600.0
2012-10-17 15:10:00,55.98,56.0,55.96,55.98,56500.0,45.8776,45.894,45.8612,45.8776,56500.0
2012-10-17 15:15:00,55.97,55.99,55.95,55.99,49100.0,45.8694,45.8858,45.853,45.8858,49100.0
2012-10-17 15:20:00,55.99,55.99,55.92,55.93,60900.0,45.8858,45.8858,45.8284,45.8366,60900.0
2012-10-17 15:25:00,55.93,55.96,55.92,55.95,58700.0,45.8366,45.8612,45.8284,45.853,58700.0
2012-10-17 15:30:00,55.95,55.97,55.94,55.97,65800.0,45.853,45.8694,45.8448,45.8694,65800.0
2012-10-17 15:35:00,55.97,56.07,55.97,56.07,99000.0,45.8694,45.9514,45.8694,45.9514,99000.0
2012-10-17 15:40:00,56.07,56.13,56.05,56.12,73700.0,45.9514,46.0005,45.935,45.9923,73700.0
2012-10-17 15:45:00,56.13,56.13,56.02,56.02,145000.0,46.0005,46.0005,45.9104,45.9104,145000.0
2012-10-17 15:50:00,56.03,56.04,55.98,56.0,146500.0,45.9186,45.9268,45.8776,45.894,146500.0
2012-10-17 15:55:00,56.0,56.01,55.98,56.0,403800.0,45.894,45.9022,45.8776,45.894,403800.0
2012-10-18 09:30:00,55.8,56.07,55.76,55.85,112300.0,45.7301,45.9514,45.6973,45.7711,112300.0
2012-10-18 09:35:00,55.85,56.07,55.81,56.03,41000.0,45.7711,45.9514,45.7383,45.9186,41000.0
2012-10-18 09:40:00,56.07,56.19,56.03,56.18,65500.0,45.9514,46.0497,45.9186,46.0415,65500.0
2012-10-18 09:45:00,56.19,56.29,56.17,56.23,45500.0,46.0497,46.1317,46.0333,46.0825,45500.0
2012-10-18 09:50:00,56.24,56.3,56.21,56.26,42700.0,46.0907,46.1399,46.0661,46.1071,42700.0
2012-10-18 09:55:00,56.26,56.36,56.26,56.34,37300.0,46.1071,46.189,46.1071,46.1726,37300.0
2012-10-18 10:00:00,56.35,56.43,56.25,56.3,63000.0,46.1808,46.2464,46.0989,46.1399,63000.0
2012-10-18 10:05:00,56.3,56.31,56.12,56.24,106500.0,46.1399,46.1481,45.9923,46.0907,106500.0
2012-10-18 10:10:00,56.25,56.27,56.07,56.1,52100.0,46.0989,46.1153,45.9514,45.976,52100.0
2012-10-18 10:15:00,56.1,56.12,55.95,55.98,72300.0,45.976,45.9923,45.853,45.8776,72300.0
2012-10-18 10:20:00,56.0,56.05,55.93,55.95,66100.0,45.894,45.935,45.8366,45.853,66100.0
2012-10-18 10:25:00,55.94,55.95,55.82,55.88,68400.0,45.8448,45.853,45.7465,45.7957,68400.0
2012-10-18 10:30:00,55.89,56.07,55.89,56.05,61300.0,45.8038,45.9514,45.8038,45.935,61300.0
2012-10-18 10:35:00,56.06,56.12,56.06,56.07,21600.0,45.9432,45.9923,45.9432,45.9514,21600.0
2012-10-18 10:40:00,56.07,56.15,56.04,56.15,21100.0,45.9514,46.0169,45.9268,46.0169,21100.0
2012-10-18 10:45:00,56.14,56.14,56.03,56.12,57200.0,46.0087,46.0087,45.9186,45.9923,57200.0
2012-10-18 10:50:00,56.12,56.13,56.03,56.06,32700.0,45.9923,46.0005,45.9186,45.9432,32700.0
2012-10-18 10:55:00,56.05,56.1,56.04,56.08,21200.0,45.935,45.976,45.9268,45.9596,21200.0
2012-10-18 11:00:00,56.08,56.11,56.05,56.1,36400.0,45.9596,45.9841,45.935,45.976,36400.0
2012-10-18 11:05:00,56.1,56.11,56.0,56.04,71100.0,45.976,45.9841,45.894,45.9268,71100.0
2012-10-18 11:10:00,56.04,56.06,56.0,56.05,44700.0,45.9268,45.9432,45.894,45.935,44700.0
2012-10-18 11:15:00,56.05,56.07,56.04,56.04,25100.0,45.935,45.9514,45.9268,45.9268,25100.0
2012-10-18 11:20:00,56.04,56.05,55.98,56.0,57500.0,45.9268,45.935,45.8776,45.894,57500.0
2012-10-18 11:25:00,56.0,56.01,55.93,55.98,62800.0,45.894,45.9022,45.8366,45.8776,62800.0
2012-10-18 11:30:00,55.97,55.99,55.91,55.92,33900.0,45.8694,45.8858,45.8202,45.8284,33900.0
2012-10-18 11:35:00,55.93,55.98,55.92,55.94,29600.0,45.8366,45.8776,45.8284,45.8448,29600.0
2012-10-18 11:40:00,55.95,55.99,55.93,55.98,24800.0,45.853,45.8858,45.8366,45.8776,24800.0
2012-10-18 11:45:00,55.99,56.05,55.98,56.05,31900.0,45.8858,45.935,45.8776,45.935,31900.0
2012-10-18 11:50:00,56.05,56.07,55.98,55.99,28400.0,45.935,45.9514,45.8776,45.8858,28400.0
2012-10-18 11:55:00,56.0,56.06,56.0,56.01,31500.0,45.894,45.9432,45.894,45.9022,31500.0
2012-10-18 12:00:00,56.0,56.02,55.98,56.0,47800.0,45.894,45.9104,45.8776,45.894,47800.0
2012-10-18 12:05:00,56.01,56.03,55.96,56.03,38900.0,45.9022,45.9186,45.8612,45.9186,38900.0
2012-10-18 12:10:00,56.04,56.04,55.97,56.0,22700.0,45.9268,45.9268,45.8694,45.894,22700.0
2012-10-18 12:15:00,55.99,56.01,55.96,55.98,29700.0,45.8858,45.9022,45.8612,45.8776,29700.0
2012-10-18 12:20:00,55.98,55.99,55.92,55.95,29400.0,45.8776,45.8858,45.8284,45.853,29400.0
2012-10-18 12:25:00,55.96,56.0,55.95,56.0,51500.0,45.8612,45.894,45.853,45.894,51500.0
2012-10-18 12:30:00,56.0,56.01,55.95,55.97,44800.0,45.894,45.9022,45.853,45.8694,44800.0
2012-10-18 12:35:00,55.99,56.04,55.95,56.0,52800.0,45.8858,45.9268,45.853,45.894,52800.0
2012-10-18 12:40:00,56.0,56.04,55.99,56.03,60900.0,45.894,45.9268,45.8858,45.9186,60900.0
2012-10-18 12:45:00,56.03,56.12,55.99,56.11,79000.0,45.9186,45.9923,45.8858,45.9841,79000.0
2012-10-18 12:50:00,56.1,56.13,56.07,56.12,35200.0,45.976,46.0005,45.9514,45.9923,35200.0
2012-10-18 12:55:00,56.12,56.13,56.07,56.12,59900.0,45.9923,46.0005,45.9514,45.9923,59900.0
2012-10-18 13:00:00,56.13,56.15,56.09,56.13,28900.0,46.0005,46.0169,45.9678,46.0005,28900.0
2012-10-18 13:05:00,56.12,56.14,56.05,56.08,25500.0,45.9923,46.0087,45.935,45.9596,25500.0
2012-10-18 13:10:00,56.08,56.1,56.03,56.05,33000.0,45.9596,45.976,45.9186,45.935,33000.0
2012-10-18 13:15:00,56.06,56.1,56.01,56.05,58900.0,45.9432,45.976,45.9022,45.935,58900.0
2012-10-18 13:20:00,56.05,56.14,56.04,56.13,43700.0,45.935,46.0087,45.9268,46.0005,43700.0
2012-10-18 13:25:00,56.13,56.25,56.11,56.24,75000.0,46.0005,46.0989,45.9841,46.0907,75000.0
2012-10-18 13:30:00,56.23,56.24,56.19,56.22,148400.0,46.0825,46.0907,46.0497,46.0743,148400.0
2012-10-18 13:35:00,56.24,56.3,56.23,56.26,61700.0,46.0907,46.1399,46.0825,46.1071,61700.0
2012-10-18 13:40:00,56.27,56.28,56.24,56.27,26700.0,46.1153,46.1235,46.0907,46.1153,26700.0
2012-10-18 13:45:00,56.27,56.28,56.15,56.2,73800.0,46.1153,46.1235,46.0169,46.0579,73800.0
2012-10-18 13:50:00,56.2,56.23,56.16,56.16,87300.0,46.0579,46.0825,46.0251,46.0251,87300.0
2012-10-18 13:55:00,56.16,56.19,56.11,56.18,30600.0,46.0251,46.0497,45.9841,46.0415,30600.0
2012-10-18 14:00:00,56.18,56.21,56.18,56.2,47000.0,46.0415,46.0661,46.0415,46.0579,47000.0
2012-10-18 14:05:00,56.22,56.22,56.12,56.12,56200.0,46.0743,46.0743,45.9923,45.9923,56200.0
2012-10-18 14:10:00,56.12,56.18,56.11,56.18,26400.0,45.9923,46.0415,45.9841,46.0415,26400.0
2012-10-18 14:15:00,56.18,56.25,56.18,56.2,39700.0,46.0415,46.0989,46.0415,46.0579,39700.0
2012-10-18 14:20:00,56.2,56.21,56.17,56.19,49300.0,46.0579,46.0661,46.0333,46.0497,49300.0
2012-10-18 14:25:00,56.19,56.19,56.15,56.15,65600.0,46.0497,46.0497,46.0169,46.0169,65600.0
2012-10-18 14:30:00,56.15,56.17,56.1,56.17,50000.0,46.0169,46.0333,45.976,46.0333,50000.0
2012-10-18 14:35:00,56.17,56.17,56.12,56.16,66100.0,46.0333,46.0333,45.9923,46.0251,66100.0
2012-10-18 14:40:00,56.16,56.16,56.1,56.1,42400.0,46.0251,46.0251,45.976,45.976,42400.0
2012-10-18 14:45:00,56.1,56.16,56.08,56.09,52300.0,45.976,46.0251,45.9596,45.9678,52300.0
2012-10-18 14:50:00,56.1,56.1,56.0,56.0,52300.0,45.976,45.976,45.894,45.894,52300.0
2012-10-18 14:55:00,56.0,56.06,55.97,56.06,44800.0,45.894,45.9432,45.8694,45.9432,44800.0
2012-10-18 15:00:00,56.05,56.05,55.94,55.94,92900.0,45.935,45.935,45.8448,45.8448,92900.0
2012-10-18 15:05:00,55.95,56.04,55.92,56.04,39100.0,45.853,45.9268,45.8284,45.9268,39100.0
2012-10-18 15:10:00,56.05,56.05,55.99,56.0,40800.0,45.935,45.935,45.8858,45.894,40800.0
2012-10-18 15:15:00,55.99,56.0,55.94,55.97,43400.0,45.8858,45.894,45.8448,45.8694,43400.0
2012-10-18 15:20:00,55.97,55.99,55.94,55.97,73800.0,45.8694,45.8858,45.8448,45.8694,73800.0
2012-10-18 15:25:00,55.97,55.99,55.93,55.93,81000.0,45.8694,45.8858,45.8366,45.8366,81000.0
2012-10-18 15:30:00,55.93,55.98,55.93,55.95,66200.0,45.8366,45.8776,45.8366,45.853,66200.0
2012-10-18 15:35:00,55.95,56.01,55.95,56.01,53500.0,45.853,45.9022,45.853,45.9022,53500.0
2012-10-18 15:40:00,56.01,56.07,55.99,56.06,96200.0,45.9022,45.9514,45.8858,45.9432,96200.0
2012-10-18 15:45:00,56.07,56.09,56.01,56.01,102100.0,45.9514,45.9678,45.9022,45.9022,102100.0
2012-10-18 15:50:00,56.02,56.11,56.01,56.1,215700.0,45.9104,45.9841,45.9022,45.976,215700.0
2012-10-18 15:55:00,56.1,56.1,56.0,56.02,225000.0,45.976,45.976,45.894,45.9104,225000.0
2012-10-19 09:30:00,56.01,56.09,55.95,56.04,732800.0,45.9022,45.9678,45.853,45.9268,732800.0
2012-10-19 09:35:00,56.04,56.05,55.99,56.01,27300.0,45.9268,45.935,45.8858,45.9022,27300.0
2012-10-19 09:40:00,56.0,56.0,55.9,55.99,156000.0,45.894,45.894,45.812,45.8858,156000.0
2012-10-19 09:45:00,55.99,56.05,55.96,56.04,72300.0,45.8858,45.935,45.8612,45.9268,72300.0
2012-10-19 09:50:00,56.04,56.06,56.0,56.02,60400.0,45.9268,45.9432,45.894,45.9104,60400.0
2012-10-19 09:55:00,56.02,56.08,56.02,56.05,55700.0,45.9104,45.9596,45.9104,45.935,55700.0
2012-10-19 10:00:00,56.01,56.07,55.99,56.05,50600.0,45.9022,45.9514,45.8858,45.935,50600.0
2012-10-19 10:05:00,56.04,56.06,56.0,56.04,55600.0,45.9268,45.9432,45.894,45.9268,55600.0
2012-10-19 10:10:00,56.04,56.05,56.0,56.02,43900.0,45.9268,45.935,45.894,45.9104,43900.0
2012-10-19 10:15:00,56.02,56.04,56.0,56.02,61200.0,45.9104,45.9268,45.894,45.9104,61200.0
2012-10-19 10:20:00,56.02,56.02,56.0,56.0,39500.0,45.9104,45.9104,45.894,45.894,39500.0
2012-10-19 10:25:00,56.0,56.02,56.0,56.0,52400.0,45.894,45.9104,45.894,45.894,52400.0
2012-10-19 10:30:00,56.0,56.05,56.0,56.05,30300.0,45.894,45.935,45.894,45.935,30300.0
2012-10-19 10:35:00,56.05,56.07,56.01,56.07,33000.0,45.935,45.9514,45.9022,45.9514,33000.0
2012-10-19 10:40:00,56.07,56.08,56.01,56.08,25000.0,45.9514,45.9596,45.9022,45.9596,25000.0
2012-10-19 10:45:00,56.08,56.09,56.02,56.02,25800.0,45.9596,45.9678,45.9104,45.9104,25800.0
2012-10-19 10:50:00,56.02,56.05,56.02,56.04,13400.0,45.9104,45.935,45.9104,45.9268,13400.0
2012-10-19 10:55:00,56.04,56.04,56.02,56.04,17700.0,45.9268,45.9268,45.9104,45.9268,17700.0
2012-10-19 11:00:00,56.04,56.04,55.98,55.99,49000.0,45.9268,45.9268,45.8776,45.8858,49000.0
2012-10-19 11:05:00,55.99,56.0,55.95,55.96,34900.0,45.8858,45.894,45.853,45.8612,34900.0
2012-10-19 11:10:00,55.96,56.0,55.93,56.0,102300.0,45.8612,45.894,45.8366,45.894,102300.0
2012-10-19 11:15:00,55.98,56.02,55.92,55.93,55400.0,45.8776,45.9104,45.8284,45.8366,55400.0
2012-10-19 11:20:00,55.91,55.99,55.91,55.99,40600.0,45.8202,45.8858,45.8202,45.8858,40600.0
2012-10-19 11:25:00,55.99,55.99,55.95,55.98,32500.0,45.8858,45.8858,45.853,45.8776,32500.0
2012-10-19 11:30:00,55.97,55.98,55.96,55.96,16400.0,45.8694,45.8776,45.8612,45.8612,16400.0
2012-10-19 11:35:00,55.96,55.96,55.95,55.95,29200.0,45.8612,45.8612,45.853,45.853,29200.0
2012-10-19 11:40:00,55.96,55.96,55.95,55.96,42300.0,45.8612,45.8612,45.853,45.8612,42300.0
2012-10-19 11:45:00,55.96,55.96,55.94,55.96,29200.0,45.8612,45.8612,45.8448,45.8612,29200.0
2012-10-19 11:50:00,55.96,55.97,55.92,55.95,84400.0,45.8612,45.8694,45.8284,45.853,84400.0
2012-10-19 11:55:00,55.95,55.96,55.9,55.95,30800.0,45.853,45.8612,45.812,45.853,30800.0
2012-10-19 12:00:00,55.95,55.95,55.9,55.91,17100.0,45.853,45.853,45.812,45.8202,17100.0
2012-10-19 12:05:00,55.9,55.94,55.9,55.93,29300.0,45.812,45.8448,45.812,45.8366,29300.0
2012-10-19 12:10:00,55.93,55.98,55.93,55.94,42000.0,45.8366,45.8776,45.8366,45.8448,42000.0
2012-10-19 12:15:00,55.93,55.93,55.9,55.9,93600.0,45.8366,45.8366,45.812,45.812,93600.0
2012-10-19 12:20:00,55.91,55.92,55.9,55.91,32700.0,45.8202,45.8284,45.812,45.8202,32700.0
2012-10-19 12:25:00,55.91,55.92,55.9,55.92,29100.0,45.8202,45.8284,45.812,45.8284,29100.0
2012-10-19 12:30:00,55.91,55.93,55.88,55.91,32500.0,45.8202,45.8366,45.7957,45.8202,32500.0
2012-10-19 12:35:00,55.91,55.92,55.9,55.91,25900.0,45.8202,45.8284,45.812,45.8202,25900.0
2012-10-19 12:40:00,55.9,55.9,55.85,55.86,32900.0,45.812,45.812,45.7711,45.7793,32900.0
2012-10-19 12:45:00,55.87,55.88,55.85,55.86,12800.0,45.7875,45.7957,45.7711,45.7793,12800.0
2012-10-19 12:50:00,55.86,55.86,55.85,55.86,17600.0,45.7793,45.7793,45.7711,45.7793,17600.0
2012-10-19 12:55:00,55.86,55.87,55.85,55.85,45700.0,45.7793,45.7875,45.7711,45.7711,45700.0
2012-10-19 13:00:00,55.85,55.87,55.85,55.86,21800.0,45.7711,45.7875,45.7711,45.7793,21800.0
2012-10-19 13:05:00,55.86,55.87,55.85,55.86,31000.0,45.7793,45.7875,45.7711,45.7793,31000.0
2012-10-19 13:10:00,55.86,55.87,55.85,55.86,24300.0,45.7793,45.7875,45.7711,45.7793,24300.0
2012-10-19 13:15:00,55.87,55.88,55.85,55.86,27400.0,45.7875,45.7957,45.7711,45.7793,27400.0
2012-10-19 13:20:00,55.85,55.86,55.85,55.85,21800.0,45.7711,45.7793,45.7711,45.7711,21800.0
2012-10-19 13:25:00,55.85,55.86,55.85,55.85,105500.0,45.7711,45.7793,45.7711,45.7711,105500.0
2012-10-19 13:30:00,55.85,55.86,55.78,55.79,66700.0,45.7711,45.7793,45.7137,45.7219,66700.0
2012-10-19 13:35:00,55.79,55.79,55.66,55.71,134900.0,45.7219,45.7219,45.6154,45.6563,134900.0
2012-10-19 13:40:00,55.7,55.72,55.7,55.72,36500.0,45.6481,45.6645,45.6481,45.6645,36500.0
2012-10-19 13:45:00,55.71,55.72,55.63,55.65,91900.0,45.6563,45.6645,45.5908,45.6072,91900.0
2012-10-19 13:50:00,55.65,55.66,55.61,55.63,51900.0,45.6072,45.6154,45.5744,45.5908,51900.0
2012-10-19 13:55:00,55.62,55.63,55.57,55.63,48000.0,45.5826,45.5908,45.5416,45.5908,48000.0
2012-10-19 14:00:00,55.63,55.66,55.58,55.65,31400.0,45.5908,45.6154,45.5498,45.6072,31400.0
2012-10-19 14:05:00,55.65,55.66,55.63,55.63,49200.0,45.6072,45.6154,45.5908,45.5908,49200.0
2012-10-19 14:10:00,55.63,55.63,55.57,55.6,29900.0,45.5908,45.5908,45.5416,45.5662,29900.0
2012-10-19 14:15:00,55.59,55.6,55.54,55.55,23100.0,45.558,45.5662,45.517,45.5252,23100.0
2012-10-19 14:20:00,55.56,55.57,55.52,55.52,21300.0,45.5334,45.5416,45.5006,45.5006,21300.0
2012-10-19 14:25:00,55.52,55.52,55.45,55.48,84700.0,45.5006,45.5006,45.4433,45.4678,84700.0
2012-10-19 14:30:00,55.49,55.49,55.46,55.47,24000.0,45.476,45.476,45.4514,45.4596,24000.0
2012-10-19 14:35:00,55.47,55.48,55.45,55.46,30800.0,45.4596,45.4678,45.4433,45.4514,30800.0
2012-10-19 14:40:00,55.45,55.46,55.4,55.41,54900.0,45.4433,45.4514,45.4023,45.4105,54900.0
2012-10-19 14:45:00,55.41,55.45,55.4,55.43,40300.0,45.4105,45.4433,45.4023,45.4269,40300.0
2012-10-19 14:50:00,55.43,55.44,55.4,55.4,42300.0,45.4269,45.4351,45.4023,45.4023,42300.0
2012-10-19 14:55:00,55.4,55.47,55.39,55.47,40700.0,45.4023,45.4596,45.3941,45.4596,40700.0
2012-10-19 15:00:00,55.46,55.46,55.37,55.42,45300.0,45.4514,45.4514,45.3777,45.4187,45300.0
2012-10-19 15:05:00,55.42,55.44,55.41,55.44,33700.0,45.4187,45.4351,45.4105,45.4351,33700.0
2012-10-19 15:10:00,55.44,55.45,55.43,55.45,40100.0,45.4351,45.4433,45.4269,45.4433,40100.0
2012-10-19 15:15:00,55.45,55.48,55.43,55.48,51000.0,45.4433,45.4678,45.4269,45.4678,51000.0
2012-10-19 15:20:00,55.48,55.58,55.48,55.57,99700.0,45.4678,45.5498,45.4678,45.5416,99700.0
2012-10-19 15:25:00,55.56,55.64,55.55,55.61,123200.0,45.5334,45.599,45.5252,45.5744,123200.0
2012-10-19 15:30:00,55.61,55.62,55.59,55.62,81300.0,45.5744,45.5826,45.558,45.5826,81300.0
2012-10-19 15:35:00,55.61,55.68,55.6,55.66,72600.0,45.5744,45.6317,45.5662,45.6154,72600.0
2012-10-19 15:40:00,55.66,55.69,55.65,55.66,81800.0,45.6154,45.6399,45.6072,45.6154,81800.0
2012-10-19 15:45:00,55.66,55.7,55.66,55.68,112700.0,45.6154,45.6481,45.6154,45.6317,112700.0
2012-10-19 15:50:00,55.68,55.78,55.67,55.75,173400.0,45.6317,45.7137,45.6236,45.6891,173400.0
2012-10-19 15:55:00,55.76,55.76,55.63,55.65,345500.0,45.6973,45.6973,45.5908,45.6072,345500.0
2012-10-22 09:30:00,55.52,55.65,55.45,55.64,167500.0,45.5006,45.6072,45.4433,45.599,167500.0
2012-10-22 09:35:00,55.64,55.72,55.57,55.72,60100.0,45.599,45.6645,45.5416,45.6645,60100.0
2012-10-22 09:40:00,55.71,55.88,55.71,55.84,65200.0,45.6563,45.7957,45.6563,45.7629,65200.0
2012-10-22 09:45:00,55.85,55.87,55.8,55.85,50000.0,45.7711,45.7875,45.7301,45.7711,50000.0
2012-10-22 09:50:00,55.85,55.89,55.81,55.83,73000.0,45.7711,45.8038,45.7383,45.7547,73000.0
2012-10-22 09:55:00,55.81,56.02,55.77,56.0,81600.0,45.7383,45.9104,45.7055,45.894,81600.0
2012-10-22 10:00:00,56.01,56.24,55.99,56.24,135600.0,45.9022,46.0907,45.8858,46.0907,135600.0
2012-10-22 10:05:00,56.22,56.38,56.17,56.38,57100.0,46.0743,46.2054,46.0333,46.2054,57100.0
2012-10-22 10:10:00,56.38,56.5,56.36,56.49,138500.0,46.2054,46.3038,46.189,46.2956,138500.0
2012-10-22 10:15:00,56.5,56.61,56.46,56.57,249400.0,46.3038,46.3939,46.271,46.3611,249400.0
2012-10-22 10:20:00,56.56,56.63,56.43,56.51,177700.0,46.3529,46.4103,46.2464,46.312,177700.0
2012-10-22 10:25:00,56.51,56.56,56.42,56.56,72600.0,46.312,46.3529,46.2382,46.3529,72600.0
2012-10-22 10:30:00,56.56,56.56,56.27,56.34,99300.0,46.3529,46.3529,46.1153,46.1726,99300.0
2012-10-22 10:35:00,56.34,56.34,56.24,56.24,55300.0,46.1726,46.1726,46.0907,46.0907,55300.0
2012-10-22 10:40:00,56.26,56.26,56.14,56.2,59700.0,46.1071,46.1071,46.0087,46.0579,59700.0
2012-10-22 10:45:00,56.21,56.22,56.12,56.19,35100.0,46.0661,46.0743,45.9923,46.0497,35100.0
2012-10-22 10:50:00,56.19,56.23,56.12,56.12,48200.0,46.0497,46.0825,45.9923,45.9923,48200.0
2012-10-22 10:55:00,56.13,56.16,56.09,56.13,36600.0,46.0005,46.0251,45.9678,46.0005,36600.0
2012-10-22 11:00:00,56.13,56.16,56.09,56.15,40700.0,46.0005,46.0251,45.9678,46.0169,40700.0
2012-10-22 11:05:00,56.14,56.14,56.11,56.14,27400.0,46.0087,46.0087,45.9841,46.0087,27400.0
2012-10-22 11:10:00,56.14,56.16,56.13,56.14,27300.0,46.0087,46.0251,46.0005,46.0087,27300.0
2012-10-22 11:15:00,56.13,56.14,56.02,56.03,78000.0,46.0005,46.0087,45.9104,45.9186,78000.0
2012-10-22 11:20:00,56.02,56.07,55.98,55.99,56500.0,45.9104,45.9514,45.8776,45.8858,56500.0
2012-10-22 11:25:00,55.98,56.02,55.98,56.01,47100.0,45.8776,45.9104,45.8776,45.9022,47100.0
2012-10-22 11:30:00,56.01,56.02,55.94,56.01,27000.0,45.9022,45.9104,45.8448,45.9022,27000.0
2012-10-22 11:35:00,56.01,56.05,55.99,56.05,24800.0,45.9022,45.935,45.8858,45.935,24800.0
2012-10-22 11:40:00,56.06,56.14,56.06,56.14,45500.0,45.9432,46.0087,45.9432,46.0087,45500.0
2012-10-22 11:45:00,56.13,56.14,56.01,56.06,78800.0,46.0005,46.0087,45.9022,45.9432,78800.0
2012-10-22 11:50:00,56.05,56.05,55.97,56.02,19200.0,45.935,45.935,45.8694,45.9104,19200.0
2012-10-22 11:55:00,56.02,56.02,55.97,55.99,27200.0,45.9104,45.9104,45.8694,45.8858,27200.0
2012-10-22 12:00:00,56.0,56.04,55.99,56.0,30200.0,45.894,45.9268,45.8858,45.894,30200.0
2012-10-22 12:05:00,56.0,56.04,55.98,56.02,31100.0,45.894,45.9268,45.8776,45.9104,31100.0
2012-10-22 12:10:00,56.02,56.02,55.94,55.97,19100.0,45.9104,45.9104,45.8448,45.8694,19100.0
2012-10-22 12:15:00,55.98,56.03,55.97,55.99,45500.0,45.8776,45.9186,45.8694,45.8858,45500.0
2012-10-22 12:20:00,55.98,56.05,55.95,56.05,24000.0,45.8776,45.935,45.853,45.935,24000.0
2012-10-22 12:25:00,56.05,56.06,55.99,56.04,24400.0,45.935,45.9432,45.8858,45.9268,24400.0
2012-10-22 12:30:00,56.04,56.04,56.0,56.03,22400.0,45.9268,45.9268,45.894,45.9186,22400.0
2012-10-22 12:35:00,56.03,56.03,55.98,55.99,27800.0,45.9186,45.9186,45.8776,45.8858,27800.0
2012-10-22 12:40:00,55.99,56.0,55.98,55.98,20000.0,45.8858,45.894,45.8776,45.8776,20000.0
2012-10-22 12:45:00,55.99,56.0,55.98,55.98,56000.0,45.8858,45.894,45.8776,45.8776,56000.0
2012-10-22 12:50:00,55.99,56.02,55.99,56.02,67000.0,45.8858,45.9104,45.8858,45.9104,67000.0
2012-10-22 12:55:00,56.02,56.02,56.0,56.0,12500.0,45.9104,45.9104,45.894,45.894,12500.0
2012-10-22 13:00:00,56.01,56.04,56.0,56.02,45500.0,45.9022,45.9268,45.894,45.9104,45500.0
2012-10-22 13:05:00,56.03,56.03,56.0,56.0,38800.0,45.9186,45.9186,45.894,45.894,38800.0
2012-10-22 13:10:00,56.01,56.01,55.91,55.96,82900.0,45.9022,45.9022,45.8202,45.8612,82900.0
2012-10-22 13:15:00,55.96,55.96,55.91,55.94,43200.0,45.8612,45.8612,45.8202,45.8448,43200.0
2012-10-22 13:20:00,55.94,55.94,55.86,55.9,23400.0,45.8448,45.8448,45.7793,45.812,23400.0
2012-10-22 13:25:00,55.89,55.9,55.81,55.84,24900.0,45.8038,45.812,45.7383,45.7629,24900.0
2012-10-22 13:30:00,55.84,55.85,55.79,55.85,51700.0,45.7629,45.7711,45.7219,45.7711,51700.0
2012-10-22 13:35:00,55.84,55.87,55.82,55.86,30300.0,45.7629,45.7875,45.7465,45.7793,30300.0
2012-10-22 13:40:00,55.87,55.87,55.81,55.83,46500.0,45.7875,45.7875,45.7383,45.7547,46500.0
2012-10-22 13:45:00,55.82,55.88,55.79,55.88,49900.0,45.7465,45.7957,45.7219,45.7957,49900.0
2012-10-22 13:50:00,55.88,55.91,55.84,55.91,34400.0,45.7957,45.8202,45.7629,45.8202,34400.0
2012-10-22 13:55:00,55.9,55.92,55.88,55.91,40900.0,45.812,45.8284,45.7957,45.8202,40900.0
2012-10-22 14:00:00,55.91,55.93,55.88,55.93,48700.0,45.8202,45.8366,45.7957,45.8366,48700.0
2012-10-22 14:05:00,55.93,55.94,55.92,55.94,29900.0,45.8366,45.8448,45.8284,45.8448,29900.0
2012-10-22 14:10:00,55.94,55.95,55.92,55.95,24200.0,45.8448,45.853,45.8284,45.853,24200.0
2012-10-22 14:15:00,55.95,56.02,55.95,55.99,63500.0,45.853,45.9104,45.853,45.8858,63500.0
2012-10-22 14:20:00,55.99,56.0,55.95,55.96,46700.0,45.8858,45.894,45.853,45.8612,46700.0
2012-10-22 14:25:00,55.96,56.01,55.95,55.98,43300.0,45.8612,45.9022,45.853,45.8776,43300.0
2012-10-22 14:30:00,55.98,55.98,55.91,55.95,64700.0,45.8776,45.8776,45.8202,45.853,64700.0
2012-10-22 14:35:00,55.95,55.96,55.93,55.96,31100.0,45.853,45.8612,45.8366,45.8612,31100.0
2012-10-22 14:40:00,55.96,56.0,55.95,55.97,61000.0,45.8612,45.894,45.853,45.8694,61000.0
2012-10-22 14:45:00,55.96,56.0,55.94,55.97,54200.0,45.8612,45.894,45.8448,45.8694,54200.0
2012-10-22 14:50:00,55.98,56.01,55.98,56.0,32700.0,45.8776,45.9022,45.8776,45.894,32700.0
2012-10-22 14:55:00,56.0,56.01,55.99,56.01,36000.0,45.894,45.9022,45.8858,45.9022,36000.0
2012-10-22 15:00:00,56.02,56.02,55.94,55.96,80600.0,45.9104,45.9104,45.8448,45.8612,80600.0
2012-10-22 15:05:00,55.95,55.98,55.95,55.98,50400.0,45.853,45.8776,45.853,45.8776,50400.0
2012-10-22 15:10:00,55.98,56.04,55.98,56.01,64300.0,45.8776,45.9268,45.8776,45.9022,64300.0
2012-10-22 15:15:00,56.0,56.04,55.99,56.04,71400.0,45.894,45.9268,45.8858,45.9268,71400.0
2012-10-22 15:20:00,56.04,56.09,56.03,56.09,75700.0,45.9268,45.9678,45.9186,45.9678,75700.0
2012-10-22 15:25:00,56.08,56.19,56.08,56.18,108900.0,45.9596,46.0497,45.9596,46.0415,108900.0
2012-10-22 15:30:00,56.18,56.23,56.16,56.22,158100.0,46.0415,46.0825,46.0251,46.0743,158100.0
2012-10-22 15:35:00,56.22,56.36,56.21,56.35,123300.0,46.0743,46.189,46.0661,46.1808,123300.0
2012-10-22 15:40:00,56.35,56.36,56.25,56.26,164700.0,46.1808,46.189,46.0989,46.1071,164700.0
2012-10-22 15:45:00,56.26,56.29,56.2,56.29,106400.0,46.1071,46.1317,46.0579,46.1317,106400.0
2012-10-22 15:50:00,56.29,56.38,56.26,56.37,168400.0,46.1317,46.2054,46.1071,46.1972,168400.0
2012-10-22 15:55:00,56.39,56.56,56.38,56.55,449700.0,46.2136,46.3529,46.2054,46.3447,449700.0
2012-10-23 09:30:00,56.08,56.08,55.35,55.69,200800.0,45.9596,45.9596,45.3613,45.6399,200800.0
2012-10-23 09:35:00,55.72,55.76,55.6,55.65,64500.0,45.6645,45.6973,45.5662,45.6072,64500.0
2012-10-23 09:40:00,55.65,55.74,55.59,55.73,145100.0,45.6072,45.6809,45.558,45.6727,145100.0
2012-10-23 09:45:00,55.73,55.77,55.69,55.71,70700.0,45.6727,45.7055,45.6399,45.6563,70700.0
2012-10-23 09:50:00,55.7,55.72,55.62,55.66,41500.0,45.6481,45.6645,45.5826,45.6154,41500.0
2012-10-23 09:55:00,55.65,55.66,55.59,55.66,81900.0,45.6072,45.6154,45.558,45.6154,81900.0
2012-10-23 10:00:00,55.65,55.78,55.62,55.72,81200.0,45.6072,45.7137,45.5826,45.6645,81200.0
2012-10-23 10:05:00,55.72,55.79,55.68,55.75,89600.0,45.6645,45.7219,45.6317,45.6891,89600.0
2012-10-23 10:10:00,55.75,55.77,55.66,55.68,81300.0,45.6891,45.7055,45.6154,45.6317,81300.0
2012-10-23 10:15:00,55.68,55.69,55.6,55.63,78000.0,45.6317,45.6399,45.5662,45.5908,78000.0
2012-10-23 10:20:00,55.64,55.72,55.61,55.61,41000.0,45.599,45.6645,45.5744,45.5744,41000.0
2012-10-23 10:25:00,55.6,55.61,55.54,55.54,38100.0,45.5662,45.5744,45.517,45.517,38100.0
2012-10-23 10:30:00,55.54,55.57,55.53,55.55,64600.0,45.517,45.5416,45.5088,45.5252,64600.0
2012-10-23 10:35:00,55.55,55.55,55.49,55.53,62000.0,45.5252,45.5252,45.476,45.5088,62000.0
2012-10-23 10:40:00,55.52,55.64,55.5,55.63,55300.0,45.5006,45.599,45.4842,45.5908,55300.0
2012-10-23 10:45:00,55.62,55.63,55.57,55.63,49900.0,45.5826,45.5908,45.5416,45.5908,49900.0
2012-10-23 10:50:00,55.63,55.69,55.61,55.66,84400.0,45.5908,45.6399,45.5744,45.6154,84400.0
2012-10-23 10:55:00,55.66,55.77,55.66,55.77,40500.0,45.6154,45.7055,45.6154,45.7055,40500.0
2012-10-23 11:00:00,55.76,55.83,55.73,55.8,56400.0,45.6973,45.7547,45.6727,45.7301,56400.0
2012-10-23 11:05:00,55.81,55.84,55.76,55.78,46700.0,45.7383,45.7629,45.6973,45.7137,46700.0
2012-10-23 11:10:00,55.78,55.82,55.77,55.79,29300.0,45.7137,45.7465,45.7055,45.7219,29300.0
2012-10-23 11:15:00,55.79,55.84,55.75,55.83,59300.0,45.7219,45.7629,45.6891,45.7547,59300.0
2012-10-23 11:20:00,55.83,55.83,55.75,55.8,30500.0,45.7547,45.7547,45.6891,45.7301,30500.0
2012-10-23 11:25:00,55.81,55.86,55.79,55.83,40300.0,45.7383,45.7793,45.7219,45.7547,40300.0
2012-10-23 11:30:00,55.81,55.81,55.73,55.8,105800.0,45.7383,45.7383,45.6727,45.7301,105800.0
2012-10-23 11:35:00,55.8,55.88,55.79,55.88,48900.0,45.7301,45.7957,45.7219,45.7957,48900.0
2012-10-23 11:40:00,55.87,55.96,55.85,55.94,98000.0,45.7875,45.8612,45.7711,45.8448,98000.0
2012-10-23 11:45:00,55.95,56.02,55.9,56.02,52700.0,45.853,45.9104,45.812,45.9104,52700.0
2012-10-23 11:50:00,56.02,56.03,55.99,56.02,27700.0,45.9104,45.9186,45.8858,45.9104,27700.0
2012-10-23 11:55:00,56.02,56.02,55.98,56.0,23300.0,45.9104,45.9104,45.8776,45.894,23300.0
2012-10-23 12:00:00,56.0,56.05,55.9,55.97,66900.0,45.894,45.935,45.812,45.8694,66900.0
2012-10-23 12:05:00,55.97,55.97,55.9,55.91,32000.0,45.8694,45.8694,45.812,45.8202,32000.0
2012-10-23 12:10:00,55.9,55.95,55.87,55.92,61200.0,45.812,45.853,45.7875,45.8284,61200.0
2012-10-23 12:15:00,55.93,55.93,55.89,55.92,36200.0,45.8366,45.8366,45.8038,45.8284,36200.0
2012-10-23 12:20:00,55.91,55.92,55.89,55.91,25400.0,45.8202,45.8284,45.8038,45.8202,25400.0
2012-10-23 12:25:00,55.89,55.9,55.84,55.88,19500.0,45.8038,45.812,45.7629,45.7957,19500.0
2012-10-23 12:30:00,55.87,55.96,55.87,55.95,35200.0,45.7875,45.8612,45.7875,45.853,35200.0
2012-10-23 12:35:00,55.95,56.03,55.95,55.98,37100.0,45.853,45.9186,45.853,45.8776,37100.0
2012-10-23 12:40:00,55.98,56.04,55.94,56.02,30500.0,45.8776,45.9268,45.8448,45.9104,30500.0
2012-10-23 12:45:00,56.02,56.06,55.99,55.99,42200.0,45.9104,45.9432,45.8858,45.8858,42200.0
2012-10-23 12:50:00,55.98,56.01,55.9,55.99,37500.0,45.8776,45.9022,45.812,45.8858,37500.0
2012-10-23 12:55:00,55.98,56.08,55.98,56.08,56800.0,45.8776,45.9596,45.8776,45.9596,56800.0
2012-10-23 13:00:00,56.08,56.13,56.07,56.12,42500.0,45.9596,46.0005,45.9514,45.9923,42500.0
2012-10-23 13:05:00,56.12,56.12,56.09,56.12,32100.0,45.9923,45.9923,45.9678,45.9923,32100.0
2012-10-23 13:10:00,56.11,56.12,56.06,56.07,28900.0,45.9841,45.9923,45.9432,45.9514,28900.0
2012-10-23 13:15:00,56.06,56.14,56.04,56.07,63400.0,45.9432,46.0087,45.9268,45.9514,63400.0
2012-10-23 13:20:00,56.06,56.06,56.01,56.05,27800.0,45.9432,45.9432,45.9022,45.935,27800.0
2012-10-23 13:25:00,56.06,56.09,56.02,56.04,36200.0,45.9432,45.9678,45.9104,45.9268,36200.0
2012-10-23 13:30:00,56.04,56.09,56.04,56.07,39500.0,45.9268,45.9678,45.9268,45.9514,39500.0
2012-10-23 13:35:00,56.07,56.13,56.06,56.11,85200.0,45.9514,46.0005,45.9432,45.9841,85200.0
2012-10-23 13:40:00,56.11,56.16,56.1,56.16,49300.0,45.9841,46.0251,45.976,46.0251,49300.0
2012-10-23 13:45:00,56.15,56.17,56.13,56.14,60100.0,46.0169,46.0333,46.0005,46.0087,60100.0
2012-10-23 13:50:00,56.14,56.16,56.11,56.14,28000.0,46.0087,46.0251,45.9841,46.0087,28000.0
2012-10-23 13:55:00,56.15,56.24,56.13,56.22,44500.0,46.0169,46.0907,46.0005,46.0743,44500.0
2012-10-23 14:00:00,56.21,56.24,56.21,56.21,36800.0,46.0661,46.0907,46.0661,46.0661,36800.0
2012-10-23 14:05:00,56.21,56.21,56.11,56.11,40900.0,46.0661,46.0661,45.9841,45.9841,40900.0
2012-10-23 14:10:00,56.11,56.14,56.05,56.06,62600.0,45.9841,46.0087,45.935,45.9432,62600.0
2012-10-23 14:15:00,56.08,56.19,56.07,56.16,62900.0,45.9596,46.0497,45.9514,46.0251,62900.0
2012-10-23 14:20:00,56.17,56.18,56.12,56.14,36200.0,46.0333,46.0415,45.9923,46.0087,36200.0
2012-10-23 14:25:00,56.15,56.16,56.12,56.14,26200.0,46.0169,46.0251,45.9923,46.0087,26200.0
2012-10-23 14:30:00,56.14,56.16,56.12,56.14,39800.0,46.0087,46.0251,45.9923,46.0087,39800.0
2012-10-23 14:35:00,56.15,56.21,56.13,56.21,48200.0,46.0169,46.0661,46.0005,46.0661,48200.0
2012-10-23 14:40:00,56.21,56.25,56.18,56.25,46700.0,46.0661,46.0989,46.0415,46.0989,46700.0
2012-10-23 14:45:00,56.24,56.28,56.19,56.24,53900.0,46.0907,46.1235,46.0497,46.0907,53900.0
2012-10-23 14:50:00,56.24,56.25,56.17,56.2,34200.0,46.0907,46.0989,46.0333,46.0579,34200.0
2012-10-23 14:55:00,56.2,56.3,56.2,56.29,32600.0,46.0579,46.1399,46.0579,46.1317,32600.0
2012-10-23 15:00:00,56.3,56.31,56.24,56.25,43000.0,46.1399,46.1481,46.0907,46.0989,43000.0
2012-10-23 15:05:00,56.25,56.25,56.18,56.19,44600.0,46.0989,46.0989,46.0415,46.0497,44600.0
2012-10-23 15:10:00,56.19,56.21,56.13,56.13,53000.0,46.0497,46.0661,46.0005,46.0005,53000.0
2012-10-23 15:15:00,56.12,56.26,56.12,56.26,51500.0,45.9923,46.1071,45.9923,46.1071,51500.0
2012-10-23 15:20:00,56.26,56.3,56.25,56.29,68600.0,46.1071,46.1399,46.0989,46.1317,68600.0
2012-10-23 15:25:00,56.29,56.3,56.26,56.27,86900.0,46.1317,46.1399,46.1071,46.1153,86900.0
2012-10-23 15:30:00,56.27,56.31,56.22,56.23,100200.0,46.1153,46.1481,46.0743,46.0825,100200.0
2012-10-23 15:35:00,56.23,56.27,56.18,56.25,101500.0,46.0825,46.1153,46.0415,46.0989,101500.0
2012-10-23 15:40:00,56.23,56.24,56.13,56.13,98700.0,46.0825,46.0907,46.0005,46.0005,98700.0
2012-10-23 15:45:00,56.12,56.24,56.11,56.24,135700.0,45.9923,46.0907,45.9841,46.0907,135700.0
2012-10-23 15:50:00,56.23,56.32,56.23,56.31,158200.0,46.0825,46.1562,46.0825,46.1481,158200.0
2012-10-23 15:55:00,56.3,56.31,56.18,56.18,362800.0,46.1399,46.1481,46.0415,46.0415,362800.0
2012-10-24 09:30:00,56.44,56.67,56.35,56.49,112300.0,46.2546,46.4431,46.1808,46.2956,112300.0
2012-10-24 09:35:00,56.46,56.46,56.21,56.22,47000.0,46.271,46.271,46.0661,46.0743,47000.0
2012-10-24 09:40:00,56.24,56.31,56.21,56.27,48400.0,46.0907,46.1481,46.0661,46.1153,48400.0
2012-10-24 09:45:00,56.28,56.34,56.25,56.31,27200.0,46.1235,46.1726,46.0989,46.1481,27200.0
2012-10-24 09:50:00,56.32,56.33,56.23,56.32,40000.0,46.1562,46.1644,46.0825,46.1562,40000.0
2012-10-24 09:55:00,56.31,56.4,56.31,56.39,26700.0,46.1481,46.2218,46.1481,46.2136,26700.0
2012-10-24 10:00:00,56.36,56.38,56.21,56.28,60000.0,46.189,46.2054,46.0661,46.1235,60000.0
2012-10-24 10:05:00,56.28,56.29,56.19,56.19,36000.0,46.1235,46.1317,46.0497,46.0497,36000.0
2012-10-24 10:10:00,56.19,56.28,56.18,56.23,38400.0,46.0497,46.1235,46.0415,46.0825,38400.0
2012-10-24 10:15:00,56.22,56.29,56.2,56.2,45700.0,46.0743,46.1317,46.0579,46.0579,45700.0
2012-10-24 10:20:00,56.2,56.26,56.19,56.23,33100.0,46.0579,46.1071,46.0497,46.0825,33100.0
2012-10-24 10:25:00,56.21,56.26,56.2,56.23,25100.0,46.0661,46.1071,46.0579,46.0825,25100.0
2012-10-24 10:30:00,56.23,56.33,56.17,56.32,33600.0,46.0825,46.1644,46.0333,46.1562,33600.0
2012-10-24 10:35:00,56.33,56.34,56.26,56.33,21000.0,46.1644,46.1726,46.1071,46.1644,21000.0
2012-10-24 10:40:00,56.32,56.33,56.27,56.31,27900.0,46.1562,46.1644,46.1153,46.1481,27900.0
2012-10-24 10:45:00,56.31,56.32,56.28,56.31,22300.0,46.1481,46.1562,46.1235,46.1481,22300.0
2012-10-24 10:50:00,56.31,56.31,56.25,56.28,31900.0,46.1481,46.1481,46.0989,46.1235,31900.0
2012-10-24 10:55:00,56.29,56.38,56.29,56.35,24900.0,46.1317,46.2054,46.1317,46.1808,24900.0
2012-10-24 11:00:00,56.34,56.38,56.34,56.36,28600.0,46.1726,46.2054,46.1726,46.189,28600.0
2012-10-24 11:05:00,56.36,56.36,56.25,56.25,19700.0,46.189,46.189,46.0989,46.0989,19700.0
2012-10-24 11:10:00,56.25,56.27,56.22,56.23,61600.0,46.0989,46.1153,46.0743,46.0825,61600.0
2012-10-24 11:15:00,56.23,56.24,56.2,56.2,14600.0,46.0825,46.0907,46.0579,46.0579,14600.0
2012-10-24 11:20:00,56.2,56.22,56.16,56.2,12200.0,46.0579,46.0743,46.0251,46.0579,12200.0
2012-10-24 11:25:00,56.21,56.21,56.17,56.21,26500.0,46.0661,46.0661,46.0333,46.0661,26500.0
2012-10-24 11:30:00,56.21,56.23,56.17,56.18,48400.0,46.0661,46.0825,46.0333,46.0415,48400.0
2012-10-24 11:35:00,56.18,56.18,56.09,56.13,28200.0,46.0415,46.0415,45.9678,46.0005,28200.0
2012-10-24 11:40:00,56.13,56.15,56.11,56.13,19200.0,46.0005,46.0169,45.9841,46.0005,19200.0
2012-10-24 11:45:00,56.13,56.14,56.03,56.03,30100.0,46.0005,46.0087,45.9186,45.9186,30100.0
2012-10-24 11:50:00,56.04,56.09,56.04,56.06,20800.0,45.9268,45.9678,45.9268,45.9432,20800.0
2012-10-24 11:55:00,56.06,56.09,56.03,56.04,19000.0,45.9432,45.9678,45.9186,45.9268,19000.0
2012-10-24 12:00:00,56.05,56.11,56.04,56.09,22700.0,45.935,45.9841,45.9268,45.9678,22700.0
2012-10-24 12:05:00,56.1,56.1,56.04,56.05,13200.0,45.976,45.976,45.9268,45.935,13200.0
2012-10-24 12:10:00,56.05,56.06,56.03,56.05,33400.0,45.935,45.9432,45.9186,45.935,33400.0
2012-10-24 12:15:00,56.06,56.1,56.04,56.1,35200.0,45.9432,45.976,45.9268,45.976,35200.0
2012-10-24 12:20:00,56.1,56.1,56.0,56.01,47000.0,45.976,45.976,45.894,45.9022,47000.0
2012-10-24 12:25:00,56.0,56.03,55.97,56.02,35300.0,45.894,45.9186,45.8694,45.9104,35300.0
2012-10-24 12:30:00,56.02,56.09,56.02,56.09,48700.0,45.9104,45.9678,45.9104,45.9678,48700.0
2012-10-24 12:35:00,56.09,56.1,55.98,55.99,41200.0,45.9678,45.976,45.8776,45.8858,41200.0
2012-10-24 12:40:00,56.0,56.07,55.97,56.05,35300.0,45.894,45.9514,45.8694,45.935,35300.0
2012-10-24 12:45:00,56.04,56.1,56.03,56.05,46500.0,45.9268,45.976,45.9186,45.935,46500.0
2012-10-24 12:50:00,56.04,56.05,56.02,56.04,18900.0,45.9268,45.935,45.9104,45.9268,18900.0
2012-10-24 12:55:00,56.04,56.06,56.01,56.03,24300.0,45.9268,45.9432,45.9022,45.9186,24300.0
2012-10-24 13:00:00,56.03,56.04,55.99,56.0,22400.0,45.9186,45.9268,45.8858,45.894,22400.0
2012-10-24 13:05:00,55.99,56.0,55.98,55.99,17200.0,45.8858,45.894,45.8776,45.8858,17200.0
2012-10-24 13:10:00,56.0,56.01,55.95,55.96,23700.0,45.894,45.9022,45.853,45.8612,23700.0
2012-10-24 13:15:00,55.96,55.98,55.91,55.93,42200.0,45.8612,45.8776,45.8202,45.8366,42200.0
2012-10-24 13:20:00,55.93,55.99,55.93,55.99,17900.0,45.8366,45.8858,45.8366,45.8858,17900.0
2012-10-24 13:25:00,55.98,56.02,55.98,56.0,13700.0,45.8776,45.9104,45.8776,45.894,13700.0
2012-10-24 13:30:00,56.0,56.01,55.94,55.94,17400.0,45.894,45.9022,45.8448,45.8448,17400.0
2012-10-24 13:35:00,55.95,55.95,55.92,55.94,12100.0,45.853,45.853,45.8284,45.8448,12100.0
2012-10-24 13:40:00,55.94,55.96,55.9,55.91,24700.0,45.8448,45.8612,45.812,45.8202,24700.0
2012-10-24 13:45:00,55.9,55.95,55.9,55.92,19900.0,45.812,45.853,45.812,45.8284,19900.0
2012-10-24 13:50:00,55.92,55.95,55.9,55.93,24100.0,45.8284,45.853,45.812,45.8366,24100.0
2012-10-24 13:55:00,55.92,55.95,55.91,55.91,31000.0,45.8284,45.853,45.8202,45.8202,31000.0
2012-10-24 14:00:00,55.92,55.93,55.91,55.91,12100.0,45.8284,45.8366,45.8202,45.8202,12100.0
2012-10-24 14:05:00,55.92,55.94,55.91,55.92,18100.0,45.8284,45.8448,45.8202,45.8284,18100.0
2012-10-24 14:10:00,55.91,55.95,55.91,55.95,31000.0,45.8202,45.853,45.8202,45.853,31000.0
2012-10-24 14:15:00,55.93,55.95,55.77,55.93,72000.0,45.8366,45.853,45.7055,45.8366,72000.0
2012-10-24 14:20:00,55.93,55.94,55.83,55.84,49000.0,45.8366,45.8448,45.7547,45.7629,49000.0
2012-10-24 14:25:00,55.83,56.05,55.83,56.05,81100.0,45.7547,45.935,45.7547,45.935,81100.0
2012-10-24 14:30:00,56.05,56.09,55.99,56.01,203200.0,45.935,45.9678,45.8858,45.9022,203200.0
2012-10-24 14:35:00,56.01,56.05,55.98,56.0,30600.0,45.9022,45.935,45.8776,45.894,30600.0
2012-10-24 14:40:00,56.01,56.02,55.96,56.01,45200.0,45.9022,45.9104,45.8612,45.9022,45200.0
2012-10-24 14:45:00,56.0,56.05,55.97,56.01,39500.0,45.894,45.935,45.8694,45.9022,39500.0
2012-10-24 14:50:00,56.0,56.03,55.97,55.98,38000.0,45.894,45.9186,45.8694,45.8776,38000.0
2012-10-24 14:55:00,55.98,56.01,55.95,55.95,54300.0,45.8776,45.9022,45.853,45.853,54300.0
2012-10-24 15:00:00,55.95,56.01,55.87,55.9,60900.0,45.853,45.9022,45.7875,45.812,60900.0
2012-10-24 15:05:00,55.9,55.94,55.83,55.94,77800.0,45.812,45.8448,45.7547,45.8448,77800.0
2012-10-24 15:10:00,55.93,55.94,55.88,55.9,130400.0,45.8366,45.8448,45.7957,45.812,130400.0
2012-10-24 15:15:00,55.91,55.93,55.88,55.91,102100.0,45.8202,45.8366,45.7957,45.8202,102100.0
2012-10-24 15:20:00,55.91,55.91,55.84,55.88,93400.0,45.8202,45.8202,45.7629,45.7957,93400.0
2012-10-24 15:25:00,55.88,55.98,55.86,55.97,77900.0,45.7957,45.8776,45.7793,45.8694,77900.0
2012-10-24 15:30:00,55.99,56.01,55.93,56.01,94200.0,45.8858,45.9022,45.8366,45.9022,94200.0
2012-10-24 15:35:00,56.01,56.04,55.91,55.92,109000.0,45.9022,45.9268,45.8202,45.8284,109000.0
2012-10-24 15:40:00,55.92,56.0,55.91,55.95,90900.0,45.8284,45.894,45.8202,45.853,90900.0
2012-10-24 15:45:00,55.94,55.97,55.91,55.94,220000.0,45.8448,45.8694,45.8202,45.8448,220000.0
2012-10-24 15:50:00,55.94,55.95,55.9,55.92,246900.0,45.8448,45.853,45.812,45.8284,246900.0
2012-10-24 15:55:00,55.91,55.96,55.88,55.93,446500.0,45.8202,45.8612,45.7957,45.8366,446500.0
2012-10-25 09:30:00,55.9,56.25,55.8,56.21,270000.0,45.812,46.0989,45.7301,46.0661,270000.0
2012-10-25 09:35:00,56.14,56.22,56.02,56.14,102000.0,46.0087,46.0743,45.9104,46.0087,102000.0
2012-10-25 09:40:00,56.15,56.22,56.07,56.18,64200.0,46.0169,46.0743,45.9514,46.0415,64200.0
2012-10-25 09:45:00,56.17,56.29,56.13,56.25,48600.0,46.0333,46.1317,46.0005,46.0989,48600.0
2012-10-25 09:50:00,56.25,56.38,56.25,56.31,47900.0,46.0989,46.2054,46.0989,46.1481,47900.0
2012-10-25 09:55:00,56.28,56.41,56.27,56.38,35600.0,46.1235,46.23,46.1153,46.2054,35600.0
2012-10-25 10:00:00,56.37,56.37,56.17,56.19,40100.0,46.1972,46.1972,46.0333,46.0497,40100.0
2012-10-25 10:05:00,56.19,56.29,56.18,56.28,43400.0,46.0497,46.1317,46.0415,46.1235,43400.0
2012-10-25 10:10:00,56.27,56.4,56.27,56.33,38800.0,46.1153,46.2218,46.1153,46.1644,38800.0
2012-10-25 10:15:00,56.33,56.33,56.24,56.3,33500.0,46.1644,46.1644,46.0907,46.1399,33500.0
2012-10-25 10:20:00,56.32,56.39,56.31,56.34,28600.0,46.1562,46.2136,46.1481,46.1726,28600.0
2012-10-25 10:25:00,56.34,56.37,56.28,56.3,42500.0,46.1726,46.1972,46.1235,46.1399,42500.0
2012-10-25 10:30:00,56.29,56.29,56.17,56.21,35200.0,46.1317,46.1317,46.0333,46.0661,35200.0
2012-10-25 10:35:00,56.21,56.27,56.2,56.23,36900.0,46.0661,46.1153,46.0579,46.0825,36900.0
2012-10-25 10:40:00,56.22,56.26,56.15,56.22,31300.0,46.0743,46.1071,46.0169,46.0743,31300.0
2012-10-25 10:45:00,56.22,56.27,56.2,56.2,37900.0,46.0743,46.1153,46.0579,46.0579,37900.0
2012-10-25 10:50:00,56.2,56.32,56.2,56.29,38700.0,46.0579,46.1562,46.0579,46.1317,38700.0
2012-10-25 10:55:00,56.3,56.36,56.23,56.34,25600.0,46.1399,46.189,46.0825,46.1726,25600.0
2012-10-25 11:00:00,56.34,56.35,56.31,56.32,37800.0,46.1726,46.1808,46.1481,46.1562,37800.0
2012-10-25 11:05:00,56.32,56.39,56.3,56.36,39500.0,46.1562,46.2136,46.1399,46.189,39500.0
2012-10-25 11:10:00,56.36,56.37,56.29,56.32,24400.0,46.189,46.1972,46.1317,46.1562,24400.0
2012-10-25 11:15:00,56.32,56.35,56.27,56.34,29900.0,46.1562,46.1808,46.1153,46.1726,29900.0
2012-10-25 11:20:00,56.34,56.35,56.23,56.23,60600.0,46.1726,46.1808,46.0825,46.0825,60600.0
2012-10-25 11:25:00,56.22,56.24,56.13,56.16,28100.0,46.0743,46.0907,46.0005,46.0251,28100.0
2012-10-25 11:30:00,56.16,56.17,56.13,56.15,15700.0,46.0251,46.0333,46.0005,46.0169,15700.0
2012-10-25 11:35:00,56.15,56.17,56.05,56.07,48900.0,46.0169,46.0333,45.935,45.9514,48900.0
2012-10-25 11:40:00,56.06,56.13,56.05,56.09,63700.0,45.9432,46.0005,45.935,45.9678,63700.0
2012-10-25 11:45:00,56.09,56.13,56.08,56.12,58100.0,45.9678,46.0005,45.9596,45.9923,58100.0
2012-10-25 11:50:00,56.1,56.12,56.0,56.03,58500.0,45.976,45.9923,45.894,45.9186,58500.0
2012-10-25 11:55:00,56.04,56.1,56.04,56.04,32600.0,45.9268,45.976,45.9268,45.9268,32600.0
2012-10-25 12:00:00,56.05,56.05,55.97,55.99,24400.0,45.935,45.935,45.8694,45.8858,24400.0
2012-10-25 12:05:00,55.98,56.02,55.93,56.02,64700.0,45.8776,45.9104,45.8366,45.9104,64700.0
2012-10-25 12:10:00,56.01,56.06,55.99,56.06,22600.0,45.9022,45.9432,45.8858,45.9432,22600.0
2012-10-25 12:15:00,56.05,56.05,55.99,56.01,12800.0,45.935,45.935,45.8858,45.9022,12800.0
2012-10-25 12:20:00,56.01,56.16,56.01,56.15,47000.0,45.9022,46.0251,45.9022,46.0169,47000.0
2012-10-25 12:25:00,56.16,56.26,56.16,56.22,31500.0,46.0251,46.1071,46.0251,46.0743,31500.0
2012-10-25 12:30:00,56.2,56.21,56.1,56.19,19200.0,46.0579,46.0661,45.976,46.0497,19200.0
2012-10-25 12:35:00,56.18,56.32,56.17,56.32,33900.0,46.0415,46.1562,46.0333,46.1562,33900.0
2012-10-25 12:40:00,56.31,56.34,56.27,56.31,61900.0,46.1481,46.1726,46.1153,46.1481,61900.0
2012-10-25 12:45:00,56.29,56.41,56.27,56.41,46200.0,46.1317,46.23,46.1153,46.23,46200.0
2012-10-25 12:50:00,56.42,56.43,56.38,56.43,31600.0,46.2382,46.2464,46.2054,46.2464,31600.0
2012-10-25 12:55:00,56.43,56.66,56.43,56.66,99600.0,46.2464,46.4349,46.2464,46.4349,99600.0
2012-10-25 13:00:00,56.66,56.72,56.61,56.63,76100.0,46.4349,46.4841,46.3939,46.4103,76100.0
2012-10-25 13:05:00,56.63,56.64,56.48,56.48,115500.0,46.4103,46.4185,46.2874,46.2874,115500.0
2012-10-25 13:10:00,56.48,56.51,56.48,56.48,87900.0,46.2874,46.312,46.2874,46.2874,87900.0
2012-10-25 13:15:00,56.48,56.51,56.37,56.45,46700.0,46.2874,46.312,46.1972,46.2628,46700.0
2012-10-25 13:20:00,56.47,56.47,56.4,56.42,122200.0,46.2792,46.2792,46.2218,46.2382,122200.0
2012-10-25 13:25:00,56.43,56.63,56.43,56.56,113900.0,46.2464,46.4103,46.2464,46.3529,113900.0
2012-10-25 13:30:00,56.55,56.57,56.44,56.47,61100.0,46.3447,46.3611,46.2546,46.2792,61100.0
2012-10-25 13:35:00,56.44,56.46,56.43,56.44,16100.0,46.2546,46.271,46.2464,46.2546,16100.0
2012-10-25 13:40:00,56.45,56.47,56.43,56.46,58000.0,46.2628,46.2792,46.2464,46.271,58000.0
2012-10-25 13:45:00,56.46,56.47,56.39,56.39,34300.0,46.271,46.2792,46.2136,46.2136,34300.0
2012-10-25 13:50:00,56.4,56.4,56.31,56.31,44800.0,46.2218,46.2218,46.1481,46.1481,44800.0
2012-10-25 13:55:00,56.32,56.44,56.31,56.44,22900.0,46.1562,46.2546,46.1481,46.2546,22900.0
2012-10-25 14:00:00,56.44,56.44,56.3,56.31,34900.0,46.2546,46.2546,46.1399,46.1481,34900.0
2012-10-25 14:05:00,56.32,56.33,56.28,56.29,31000.0,46.1562,46.1644,46.1235,46.1317,31000.0
2012-10-25 14:10:00,56.28,56.32,56.28,56.3,41600.0,46.1235,46.1562,46.1235,46.1399,41600.0
2012-10-25 14:15:00,56.3,56.3,56.23,56.29,32000.0,46.1399,46.1399,46.0825,46.1317,32000.0
2012-10-25 14:20:00,56.29,56.3,56.27,56.3,27200.0,46.1317,46.1399,46.1153,46.1399,27200.0
2012-10-25 14:25:00,56.3,56.3,56.26,56.28,43600.0,46.1399,46.1399,46.1071,46.1235,43600.0
2012-10-25 14:30:00,56.28,56.28,56.21,56.22,55300.0,46.1235,46.1235,46.0661,46.0743,55300.0
2012-10-25 14:35:00,56.22,56.22,56.19,56.21,32600.0,46.0743,46.0743,46.0497,46.0661,32600.0
2012-10-25 14:40:00,56.2,56.28,56.2,56.25,64200.0,46.0579,46.1235,46.0579,46.0989,64200.0
2012-10-25 14:45:00,56.25,56.25,56.2,56.22,40500.0,46.0989,46.0989,46.0579,46.0743,40500.0
2012-10-25 14:50:00,56.22,56.22,56.17,56.21,45500.0,46.0743,46.0743,46.0333,46.0661,45500.0
2012-10-25 14:55:00,56.21,56.22,56.19,56.19,50000.0,46.0661,46.0743,46.0497,46.0497,50000.0
2012-10-25 15:00:00,56.2,56.2,56.17,56.17,57300.0,46.0579,46.0579,46.0333,46.0333,57300.0
2012-10-25 15:05:00,56.17,56.18,56.07,56.07,80200.0,46.0333,46.0415,45.9514,45.9514,80200.0
2012-10-25 15:10:00,56.08,56.09,56.05,56.07,79000.0,45.9596,45.9678,45.935,45.9514,79000.0
2012-10-25 15:15:00,56.07,56.09,56.05,56.08,61700.0,45.9514,45.9678,45.935,45.9596,61700.0
2012-10-25 15:20:00,56.07,56.09,56.04,56.07,72700.0,45.9514,45.9678,45.9268,45.9514,72700.0
2012-10-25 15:25:00,56.07,56.09,56.02,56.03,172600.0,45.9514,45.9678,45.9104,45.9186,172600.0
2012-10-25 15:30:00,56.03,56.05,55.99,56.02,104800.0,45.9186,45.935,45.8858,45.9104,104800.0
2012-10-25 15:35:00,56.01,56.05,55.99,56.05,61200.0,45.9022,45.935,45.8858,45.935,61200.0
2012-10-25 15:40:00,56.06,56.09,56.05,56.07,48100.0,45.9432,45.9678,45.935,45.9514,48100.0
2012-10-25 15:45:00,56.08,56.13,56.08,56.12,79600.0,45.9596,46.0005,45.9596,45.9923,79600.0
2012-10-25 15:50:00,56.12,56.15,56.08,56.13,95900.0,45.9923,46.0169,45.9596,46.0005,95900.0
2012-10-25 15:55:00,56.14,56.21,56.14,56.2,150100.0,46.0087,46.0661,46.0087,46.0579,150100.0
2012-10-26 09:30:00,56.14,56.21,56.0,56.05,93200.0,46.0087,46.0661,45.894,45.935,93200.0
2012-10-26 09:35:00,56.04,56.26,55.91,56.22,26500.0,45.9268,46.1071,45.8202,46.0743,26500.0
2012-10-26 09:40:00,56.18,56.22,56.02,56.02,20900.0,46.0415,46.0743,45.9104,45.9104,20900.0
2012-10-26 09:45:00,56.0,56.23,56.0,56.18,46400.0,45.894,46.0825,45.894,46.0415,46400.0
2012-10-26 09:50:00,56.19,56.21,56.0,56.02,18600.0,46.0497,46.0661,45.894,45.9104,18600.0
2012-10-26 09:55:00,56.0,56.06,55.89,55.9,34500.0,45.894,45.9432,45.8038,45.812,34500.0
2012-10-26 10:00:00,55.9,55.9,55.76,55.84,29200.0,45.812,45.812,45.6973,45.7629,29200.0
2012-10-26 10:05:00,55.84,55.94,55.83,55.84,24000.0,45.7629,45.8448,45.7547,45.7629,24000.0
2012-10-26 10:10:00,55.84,55.95,55.8,55.94,36700.0,45.7629,45.853,45.7301,45.8448,36700.0
2012-10-26 10:15:00,55.94,55.99,55.88,55.9,48600.0,45.8448,45.8858,45.7957,45.812,48600.0
2012-10-26 10:20:00,55.92,56.0,55.92,55.94,13900.0,45.8284,45.894,45.8284,45.8448,13900.0
2012-10-26 10:25:00,55.92,55.96,55.85,55.9,21100.0,45.8284,45.8612,45.7711,45.812,21100.0
2012-10-26 10:30:00,55.9,55.9,55.77,55.8,31200.0,45.812,45.812,45.7055,45.7301,31200.0
2012-10-26 10:35:00,55.8,55.88,55.77,55.87,22700.0,45.7301,45.7957,45.7055,45.7875,22700.0
2012-10-26 10:40:00,55.88,55.88,55.86,55.87,11200.0,45.7957,45.7957,45.7793,45.7875,11200.0
2012-10-26 10:45:00,55.88,55.88,55.73,55.75,21900.0,45.7957,45.7957,45.6727,45.6891,21900.0
2012-10-26 10:50:00,55.74,55.74,55.6,55.66,41600.0,45.6809,45.6809,45.5662,45.6154,41600.0
2012-10-26 10:55:00,55.67,55.73,55.65,55.67,42800.0,45.6236,45.6727,45.6072,45.6236,42800.0
2012-10-26 11:00:00,55.67,55.72,55.65,55.7,38400.0,45.6236,45.6645,45.6072,45.6481,38400.0
2012-10-26 11:05:00,55.71,55.76,55.69,55.73,17200.0,45.6563,45.6973,45.6399,45.6727,17200.0
2012-10-26 11:10:00,55.74,55.75,55.67,55.7,57400.0,45.6809,45.6891,45.6236,45.6481,57400.0
2012-10-26 11:15:00,55.71,55.87,55.71,55.87,20400.0,45.6563,45.7875,45.6563,45.7875,20400.0
2012-10-26 11:20:00,55.87,55.88,55.75,55.8,18400.0,45.7875,45.7957,45.6891,45.7301,18400.0
2012-10-26 11:25:00,55.8,55.88,55.8,55.84,30100.0,45.7301,45.7957,45.7301,45.7629,30100.0
2012-10-26 11:30:00,55.83,55.94,55.83,55.91,47000.0,45.7547,45.8448,45.7547,45.8202,47000.0
2012-10-26 11:35:00,55.92,55.95,55.88,55.95,15900.0,45.8284,45.853,45.7957,45.853,15900.0
2012-10-26 11:40:00,55.94,55.98,55.88,55.89,16800.0,45.8448,45.8776,45.7957,45.8038,16800.0
2012-10-26 11:45:00,55.89,55.91,55.84,55.84,19500.0,45.8038,45.8202,45.7629,45.7629,19500.0
2012-10-26 11:50:00,55.85,55.85,55.74,55.77,11200.0,45.7711,45.7711,45.6809,45.7055,11200.0
2012-10-26 11:55:00,55.77,55.81,55.71,55.71,15000.0,45.7055,45.7383,45.6563,45.6563,15000.0
2012-10-26 12:00:00,55.71,55.72,55.61,55.63,15400.0,45.6563,45.6645,45.5744,45.5908,15400.0
2012-10-26 12:05:00,55.63,55.65,55.55,55.6,15500.0,45.5908,45.6072,45.5252,45.5662,15500.0
2012-10-26 12:10:00,55.6,55.63,55.57,55.59,18200.0,45.5662,45.5908,45.5416,45.558,18200.0
2012-10-26 12:15:00,55.59,55.62,55.55,55.59,15500.0,45.558,45.5826,45.5252,45.558,15500.0
2012-10-26 12:20:00,55.58,55.59,55.51,55.55,20900.0,45.5498,45.558,45.4924,45.5252,20900.0
2012-10-26 12:25:00,55.56,55.58,55.51,55.57,20000.0,45.5334,45.5498,45.4924,45.5416,20000.0
2012-10-26 12:30:00,55.57,55.58,55.46,55.48,30400.0,45.5416,45.5498,45.4514,45.4678,30400.0
2012-10-26 12:35:00,55.47,55.52,55.43,55.44,23600.0,45.4596,45.5006,45.4269,45.4351,23600.0
2012-10-26 12:40:00,55.44,55.54,55.44,55.53,35000.0,45.4351,45.517,45.4351,45.5088,35000.0
2012-10-26 12:45:00,55.53,55.56,55.47,55.48,24000.0,45.5088,45.5334,45.4596,45.4678,24000.0
2012-10-26 12:50:00,55.49,55.51,55.48,55.49,9800.0,45.476,45.4924,45.4678,45.476,9800.0
2012-10-26 12:55:00,55.5,55.58,55.5,55.56,32800.0,45.4842,45.5498,45.4842,45.5334,32800.0
2012-10-26 13:00:00,55.55,55.55,55.51,55.53,22600.0,45.5252,45.5252,45.4924,45.5088,22600.0
2012-10-26 13:05:00,55.53,55.54,55.5,55.52,18700.0,45.5088,45.517,45.4842,45.5006,18700.0
2012-10-26 13:10:00,55.52,55.52,55.46,55.46,18100.0,45.5006,45.5006,45.4514,45.4514,18100.0
2012-10-26 13:15:00,55.46,55.46,55.39,55.4,40000.0,45.4514,45.4514,45.3941,45.4023,40000.0
2012-10-26 13:20:00,55.39,55.4,55.34,55.35,35600.0,45.3941,45.4023,45.3531,45.3613,35600.0
2012-10-26 13:25:00,55.35,55.48,55.35,55.48,29800.0,45.3613,45.4678,45.3613,45.4678,29800.0
2012-10-26 13:30:00,55.49,55.65,55.45,55.61,33500.0,45.476,45.6072,45.4433,45.5744,33500.0
2012-10-26 13:35:00,55.62,55.68,55.6,55.62,30800.0,45.5826,45.6317,45.5662,45.5826,30800.0
2012-10-26 13:40:00,55.62,55.66,55.61,55.65,15600.0,45.5826,45.6154,45.5744,45.6072,15600.0
2012-10-26 13:45:00,55.65,55.65,55.57,55.59,26800.0,45.6072,45.6072,45.5416,45.558,26800.0
2012-10-26 13:50:00,55.58,55.58,55.49,55.57,23000.0,45.5498,45.5498,45.476,45.5416,23000.0
2012-10-26 13:55:00,55.57,55.6,55.54,55.54,16100.0,45.5416,45.5662,45.517,45.517,16100.0
2012-10-26 14:00:00,55.55,55.65,55.54,55.61,30100.0,45.5252,45.6072,45.517,45.5744,30100.0
2012-10-26 14:05:00,55.61,55.66,55.58,55.61,38100.0,45.5744,45.6154,45.5498,45.5744,38100.0
2012-10-26 14:10:00,55.6,55.63,55.58,55.6,12700.0,45.5662,45.5908,45.5498,45.5662,12700.0
2012-10-26 14:15:00,55.59,55.61,55.58,55.61,9400.0,45.558,45.5744,45.5498,45.5744,9400.0
2012-10-26 14:20:00,55.6,55.62,55.58,55.59,16900.0,45.5662,45.5826,45.5498,45.558,16900.0
2012-10-26 14:25:00,55.6,55.65,55.59,55.65,14000.0,45.5662,45.6072,45.558,45.6072,14000.0
2012-10-26 14:30:00,55.64,55.81,55.64,55.79,36200.0,45.599,45.7383,45.599,45.7219,36200.0
2012-10-26 14:35:00,55.8,55.82,55.73,55.73,14300.0,45.7301,45.7465,45.6727,45.6727,14300.0
2012-10-26 14:40:00,55.72,55.73,55.66,55.71,45000.0,45.6645,45.6727,45.6154,45.6563,45000.0
2012-10-26 14:45:00,55.7,55.72,55.69,55.71,20600.0,45.6481,45.6645,45.6399,45.6563,20600.0
2012-10-26 14:50:00,55.71,55.76,55.67,55.71,62200.0,45.6563,45.6973,45.6236,45.6563,62200.0
2012-10-26 14:55:00,55.71,55.73,55.66,55.7,14100.0,45.6563,45.6727,45.6154,45.6481,14100.0
2012-10-26 15:00:00,55.68,55.72,55.67,55.71,17100.0,45.6317,45.6645,45.6236,45.6563,17100.0
2012-10-26 15:05:00,55.7,55.71,55.68,55.71,22300.0,45.6481,45.6563,45.6317,45.6563,22300.0
2012-10-26 15:10:00,55.71,55.8,55.69,55.79,34800.0,45.6563,45.7301,45.6399,45.7219,34800.0
2012-10-26 15:15:00,55.77,55.79,55.75,55.79,28400.0,45.7055,45.7219,45.6891,45.7219,28400.0
2012-10-26 15:20:00,55.79,55.81,55.78,55.79,26100.0,45.7219,45.7383,45.7137,45.7219,26100.0
2012-10-26 15:25:00,55.78,55.89,55.78,55.89,48900.0,45.7137,45.8038,45.7137,45.8038,48900.0
2012-10-26 15:30:00,55.89,55.93,55.85,55.85,80800.0,45.8038,45.8366,45.7711,45.7711,80800.0
2012-10-26 15:35:00,55.85,55.86,55.77,55.78,56500.0,45.7711,45.7793,45.7055,45.7137,56500.0
2012-10-26 15:40:00,55.78,55.83,55.77,55.82,61600.0,45.7137,45.7547,45.7055,45.7465,61600.0
2012-10-26 15:45:00,55.82,55.82,55.76,55.78,142100.0,45.7465,45.7465,45.6973,45.7137,142100.0
2012-10-26 15:50:00,55.79,55.89,55.77,55.88,146000.0,45.7219,45.8038,45.7055,45.7957,146000.0
2012-10-26 15:55:00,55.88,55.88,55.72,55.77,304700.0,45.7957,45.7957,45.6645,45.7055,304700.0
2012-10-31 09:30:00,56.14,56.14,55.51,55.73,87100.0,46.0087,46.0087,45.4924,45.6727,87100.0
2012-10-31 09:35:00,55.67,55.84,55.55,55.71,57300.0,45.6236,45.7629,45.5252,45.6563,57300.0
2012-10-31 09:40:00,55.73,55.73,55.57,55.72,25200.0,45.6727,45.6727,45.5416,45.6645,25200.0
2012-10-31 09:45:00,55.75,55.83,55.56,55.76,28700.0,45.6891,45.7547,45.5334,45.6973,28700.0
2012-10-31 09:50:00,55.76,55.78,55.64,55.69,44400.0,45.6973,45.7137,45.599,45.6399,44400.0
2012-10-31 09:55:00,55.7,55.72,55.67,55.69,49700.0,45.6481,45.6645,45.6236,45.6399,49700.0
2012-10-31 10:00:00,55.69,55.69,55.56,55.59,68700.0,45.6399,45.6399,45.5334,45.558,68700.0
2012-10-31 10:05:00,55.56,55.63,55.56,55.59,42800.0,45.5334,45.5908,45.5334,45.558,42800.0
2012-10-31 10:10:00,55.59,55.73,55.56,55.69,70500.0,45.558,45.6727,45.5334,45.6399,70500.0
2012-10-31 10:15:00,55.68,55.68,55.57,55.63,49400.0,45.6317,45.6317,45.5416,45.5908,49400.0
2012-10-31 10:20:00,55.62,55.73,55.62,55.71,90000.0,45.5826,45.6727,45.5826,45.6563,90000.0
2012-10-31 10:25:00,55.72,55.79,55.71,55.78,32700.0,45.6645,45.7219,45.6563,45.7137,32700.0
2012-10-31 10:30:00,55.78,55.79,55.68,55.68,48300.0,45.7137,45.7219,45.6317,45.6317,48300.0
2012-10-31 10:35:00,55.69,55.72,55.67,55.71,33100.0,45.6399,45.6645,45.6236,45.6563,33100.0
2012-10-31 10:40:00,55.71,55.81,55.69,55.72,58300.0,45.6563,45.7383,45.6399,45.6645,58300.0
2012-10-31 10:45:00,55.72,55.78,55.7,55.75,56000.0,45.6645,45.7137,45.6481,45.6891,56000.0
2012-10-31 10:50:00,55.74,55.74,55.7,55.73,32400.0,45.6809,45.6809,45.6481,45.6727,32400.0
2012-10-31 10:55:00,55.72,55.74,55.65,55.73,75100.0,45.6645,45.6809,45.6072,45.6727,75100.0
2012-10-31 11:00:00,55.72,55.73,55.63,55.64,85500.0,45.6645,45.6727,45.5908,45.599,85500.0
2012-10-31 11:05:00,55.63,55.67,55.55,55.58,48700.0,45.5908,45.6236,45.5252,45.5498,48700.0
2012-10-31 11:10:00,55.59,55.7,55.59,55.7,35100.0,45.558,45.6481,45.558,45.6481,35100.0
2012-10-31 11:15:00,55.69,55.7,55.61,55.69,38000.0,45.6399,45.6481,45.5744,45.6399,38000.0
2012-10-31 11:20:00,55.69,55.7,55.66,55.7,37200.0,45.6399,45.6481,45.6154,45.6481,37200.0
2012-10-31 11:25:00,55.69,55.7,55.61,55.63,57700.0,45.6399,45.6481,45.5744,45.5908,57700.0
2012-10-31 11:30:00,55.63,55.68,55.62,55.63,30100.0,45.5908,45.6317,45.5826,45.5908,30100.0
2012-10-31 11:35:00,55.64,55.69,55.64,55.66,18300.0,45.599,45.6399,45.599,45.6154,18300.0
2012-10-31 11:40:00,55.66,55.69,55.63,55.63,27600.0,45.6154,45.6399,45.5908,45.5908,27600.0
2012-10-31 11:45:00,55.63,55.63,55.59,55.6,34400.0,45.5908,45.5908,45.558,45.5662,34400.0
2012-10-31 11:50:00,55.61,55.67,55.6,55.64,28100.0,45.5744,45.6236,45.5662,45.599,28100.0
2012-10-31 11:55:00,55.62,55.68,55.57,55.66,27300.0,45.5826,45.6317,45.5416,45.6154,27300.0
2012-10-31 12:00:00,55.66,55.68,55.6,55.64,73100.0,45.6154,45.6317,45.5662,45.599,73100.0
2012-10-31 12:05:00,55.65,55.7,55.62,55.64,28300.0,45.6072,45.6481,45.5826,45.599,28300.0
2012-10-31 12:10:00,55.63,55.66,55.61,55.64,14700.0,45.5908,45.6154,45.5744,45.599,14700.0
2012-10-31 12:15:00,55.64,55.65,55.57,55.63,38200.0,45.599,45.6072,45.5416,45.5908,38200.0
2012-10-31 12:20:00,55.64,55.65,55.58,55.62,32500.0,45.599,45.6072,45.5498,45.5826,32500.0
2012-10-31 12:25:00,55.61,55.63,55.57,55.58,29100.0,45.5744,45.5908,45.5416,45.5498,29100.0
2012-10-31 12:30:00,55.57,55.63,55.53,55.63,36900.0,45.5416,45.5908,45.5088,45.5908,36900.0
2012-10-31 12:35:00,55.63,55.64,55.57,55.62,33500.0,45.5908,45.599,45.5416,45.5826,33500.0
2012-10-31 12:40:00,55.6,55.65,55.59,55.61,14000.0,45.5662,45.6072,45.558,45.5744,14000.0
2012-10-31 12:45:00,55.6,55.61,55.57,55.57,18200.0,45.5662,45.5744,45.5416,45.5416,18200.0
2012-10-31 12:50:00,55.57,55.66,55.55,55.62,29800.0,45.5416,45.6154,45.5252,45.5826,29800.0
2012-10-31 12:55:00,55.61,55.67,55.61,55.67,19900.0,45.5744,45.6236,45.5744,45.6236,19900.0
2012-10-31 13:00:00,55.67,55.68,55.61,55.61,20000.0,45.6236,45.6317,45.5744,45.5744,20000.0
2012-10-31 13:05:00,55.61,55.65,55.59,55.61,16400.0,45.5744,45.6072,45.558,45.5744,16400.0
2012-10-31 13:10:00,55.61,55.64,55.6,55.62,14200.0,45.5744,45.599,45.5662,45.5826,14200.0
2012-10-31 13:15:00,55.63,55.68,55.63,55.66,10500.0,45.5908,45.6317,45.5908,45.6154,10500.0
2012-10-31 13:20:00,55.66,55.69,55.66,55.68,20700.0,45.6154,45.6399,45.6154,45.6317,20700.0
2012-10-31 13:25:00,55.69,55.7,55.68,55.68,16400.0,45.6399,45.6481,45.6317,45.6317,16400.0
2012-10-31 13:30:00,55.69,55.71,55.69,55.71,14700.0,45.6399,45.6563,45.6399,45.6563,14700.0
2012-10-31 13:35:00,55.7,55.73,55.7,55.71,23600.0,45.6481,45.6727,45.6481,45.6563,23600.0
2012-10-31 13:40:00,55.71,55.75,55.71,55.72,24500.0,45.6563,45.6891,45.6563,45.6645,24500.0
2012-10-31 13:45:00,55.72,55.75,55.69,55.69,16700.0,45.6645,45.6891,45.6399,45.6399,16700.0
2012-10-31 13:50:00,55.69,55.71,55.69,55.69,11500.0,45.6399,45.6563,45.6399,45.6399,11500.0
2012-10-31 13:55:00,55.7,55.7,55.64,55.69,36100.0,45.6481,45.6481,45.599,45.6399,36100.0
2012-10-31 14:00:00,55.7,55.7,55.63,55.7,24100.0,45.6481,45.6481,45.5908,45.6481,24100.0
2012-10-31 14:05:00,55.7,55.71,55.68,55.69,25500.0,45.6481,45.6563,45.6317,45.6399,25500.0
2012-10-31 14:10:00,55.69,55.75,55.68,55.75,31200.0,45.6399,45.6891,45.6317,45.6891,31200.0
2012-10-31 14:15:00,55.74,55.8,55.74,55.8,39500.0,45.6809,45.7301,45.6809,45.7301,39500.0
2012-10-31 14:20:00,55.79,55.8,55.78,55.78,21000.0,45.7219,45.7301,45.7137,45.7137,21000.0
2012-10-31 14:25:00,55.78,55.8,55.78,55.79,26900.0,45.7137,45.7301,45.7137,45.7219,26900.0
2012-10-31 14:30:00,55.79,55.84,55.79,55.84,31600.0,45.7219,45.7629,45.7219,45.7629,31600.0
2012-10-31 14:35:00,55.84,55.84,55.82,55.83,20600.0,45.7629,45.7629,45.7465,45.7547,20600.0
2012-10-31 14:40:00,55.83,55.9,55.83,55.9,34900.0,45.7547,45.812,45.7547,45.812,34900.0
2012-10-31 14:45:00,55.89,55.94,55.89,55.91,25900.0,45.8038,45.8448,45.8038,45.8202,25900.0
2012-10-31 14:50:00,55.91,55.93,55.87,55.88,33400.0,45.8202,45.8366,45.7875,45.7957,33400.0
2012-10-31 14:55:00,55.87,55.88,55.8,55.8,43300.0,45.7875,45.7957,45.7301,45.7301,43300.0
2012-10-31 15:00:00,55.8,55.85,55.75,55.83,55800.0,45.7301,45.7711,45.6891,45.7547,55800.0
2012-10-31 15:05:00,55.82,55.9,55.82,55.9,36800.0,45.7465,45.812,45.7465,45.812,36800.0
2012-10-31 15:10:00,55.9,56.05,55.9,56.05,55100.0,45.812,45.935,45.812,45.935,55100.0
2012-10-31 15:15:00,56.04,56.14,56.04,56.11,56400.0,45.9268,46.0087,45.9268,45.9841,56400.0
2012-10-31 15:20:00,56.11,56.15,56.07,56.14,78200.0,45.9841,46.0169,45.9514,46.0087,78200.0
2012-10-31 15:25:00,56.15,56.16,56.08,56.12,50000.0,46.0169,46.0251,45.9596,45.9923,50000.0
2012-10-31 15:30:00,56.12,56.14,56.09,56.12,40300.0,45.9923,46.0087,45.9678,45.9923,40300.0
2012-10-31 15:35:00,56.13,56.16,56.1,56.13,53100.0,46.0005,46.0251,45.976,46.0005,53100.0
2012-10-31 15:40:00,56.13,56.16,56.11,56.15,87500.0,46.0005,46.0251,45.9841,46.0169,87500.0
2012-10-31 15:45:00,56.15,56.15,55.98,56.03,146000.0,46.0169,46.0169,45.8776,45.9186,146000.0
2012-10-31 15:50:00,56.02,56.05,55.99,56.03,123700.0,45.9104,45.935,45.8858,45.9186,123700.0
2012-10-31 15:55:00,56.03,56.07,55.99,56.0,206700.0,45.9186,45.9514,45.8858,45.894,206700.0
2012-11-01 09:30:00,55.86,56.65,55.86,56.62,120300.0,45.7793,46.4267,45.7793,46.4021,120300.0
2012-11-01 09:35:00,56.64,56.64,56.24,56.24,80400.0,46.4185,46.4185,46.0907,46.0907,80400.0
2012-11-01 09:40:00,56.25,56.44,56.23,56.34,71600.0,46.0989,46.2546,46.0825,46.1726,71600.0
2012-11-01 09:45:00,56.35,56.52,56.35,56.48,53100.0,46.1808,46.3202,46.1808,46.2874,53100.0
2012-11-01 09:50:00,56.48,56.58,56.4,56.4,49500.0,46.2874,46.3693,46.2218,46.2218,49500.0
2012-11-01 09:55:00,56.41,56.51,56.33,56.34,56700.0,46.23,46.312,46.1644,46.1726,56700.0
2012-11-01 10:00:00,56.38,56.57,56.33,56.37,61800.0,46.2054,46.3611,46.1644,46.1972,61800.0
2012-11-01 10:05:00,56.37,56.48,56.37,56.45,54400.0,46.1972,46.2874,46.1972,46.2628,54400.0
2012-11-01 10:10:00,56.45,56.48,56.34,56.41,150000.0,46.2628,46.2874,46.1726,46.23,150000.0
2012-11-01 10:15:00,56.39,56.49,56.38,56.4,45800.0,46.2136,46.2956,46.2054,46.2218,45800.0
2012-11-01 10:20:00,56.4,56.49,56.38,56.43,47200.0,46.2218,46.2956,46.2054,46.2464,47200.0
2012-11-01 10:25:00,56.43,56.48,56.4,56.4,71600.0,46.2464,46.2874,46.2218,46.2218,71600.0
2012-11-01 10:30:00,56.4,56.52,56.35,56.41,52300.0,46.2218,46.3202,46.1808,46.23,52300.0
2012-11-01 10:35:00,56.4,56.43,56.32,56.42,57100.0,46.2218,46.2464,46.1562,46.2382,57100.0
2012-11-01 10:40:00,56.43,56.52,56.42,56.45,54500.0,46.2464,46.3202,46.2382,46.2628,54500.0
2012-11-01 10:45:00,56.45,56.5,56.42,56.42,77300.0,46.2628,46.3038,46.2382,46.2382,77300.0
2012-11-01 10:50:00,56.42,56.45,56.37,56.39,25900.0,46.2382,46.2628,46.1972,46.2136,25900.0
2012-11-01 10:55:00,56.39,56.43,56.37,56.37,40800.0,46.2136,46.2464,46.1972,46.1972,40800.0
2012-11-01 11:00:00,56.39,56.39,56.31,56.37,36200.0,46.2136,46.2136,46.1481,46.1972,36200.0
2012-11-01 11:05:00,56.37,56.41,56.33,56.34,53600.0,46.1972,46.23,46.1644,46.1726,53600.0
2012-11-01 11:10:00,56.35,56.36,56.27,56.28,42400.0,46.1808,46.189,46.1153,46.1235,42400.0
2012-11-01 11:15:00,56.28,56.36,56.28,56.34,48000.0,46.1235,46.189,46.1235,46.1726,48000.0
2012-11-01 11:20:00,56.35,56.42,56.34,56.41,43400.0,46.1808,46.2382,46.1726,46.23,43400.0
2012-11-01 11:25:00,56.42,56.42,56.35,56.4,63500.0,46.2382,46.2382,46.1808,46.2218,63500.0
2012-11-01 11:30:00,56.4,56.41,56.37,56.37,27900.0,46.2218,46.23,46.1972,46.1972,27900.0
2012-11-01 11:35:00,56.37,56.45,56.37,56.42,59100.0,46.1972,46.2628,46.1972,46.2382,59100.0
2012-11-01 11:40:00,56.43,56.52,56.42,56.52,25600.0,46.2464,46.3202,46.2382,46.3202,25600.0
2012-11-01 11:45:00,56.51,56.59,56.48,56.56,54100.0,46.312,46.3775,46.2874,46.3529,54100.0
2012-11-01 11:50:00,56.55,56.57,56.51,56.52,59500.0,46.3447,46.3611,46.312,46.3202,59500.0
2012-11-01 11:55:00,56.52,56.61,56.51,56.58,48200.0,46.3202,46.3939,46.312,46.3693,48200.0
2012-11-01 12:00:00,56.58,56.62,56.53,56.55,36000.0,46.3693,46.4021,46.3284,46.3447,36000.0
2012-11-01 12:05:00,56.56,56.61,56.55,56.55,41500.0,46.3529,46.3939,46.3447,46.3447,41500.0
2012-11-01 12:10:00,56.55,56.63,56.55,56.61,63800.0,46.3447,46.4103,46.3447,46.3939,63800.0
2012-11-01 12:15:00,56.61,56.63,56.59,56.61,45400.0,46.3939,46.4103,46.3775,46.3939,45400.0
2012-11-01 12:20:00,56.61,56.66,56.59,56.64,58200.0,46.3939,46.4349,46.3775,46.4185,58200.0
2012-11-01 12:25:00,56.64,56.7,56.6,56.69,53600.0,46.4185,46.4677,46.3857,46.4595,53600.0
2012-11-01 12:30:00,56.7,56.71,56.66,56.67,35300.0,46.4677,46.4759,46.4349,46.4431,35300.0
2012-11-01 12:35:00,56.67,56.68,56.57,56.6,28700.0,46.4431,46.4513,46.3611,46.3857,28700.0
2012-11-01 12:40:00,56.6,56.61,56.52,56.52,28000.0,46.3857,46.3939,46.3202,46.3202,28000.0
2012-11-01 12:45:00,56.52,56.72,56.52,56.71,55200.0,46.3202,46.4841,46.3202,46.4759,55200.0
2012-11-01 12:50:00,56.71,56.71,56.63,56.63,43500.0,46.4759,46.4759,46.4103,46.4103,43500.0
2012-11-01 12:55:00,56.62,56.66,56.55,56.59,41400.0,46.4021,46.4349,46.3447,46.3775,41400.0
2012-11-01 13:00:00,56.58,56.61,56.53,56.53,26600.0,46.3693,46.3939,46.3284,46.3284,26600.0
2012-11-01 13:05:00,56.53,56.61,56.53,56.58,34500.0,46.3284,46.3939,46.3284,46.3693,34500.0
2012-11-01 13:10:00,56.59,56.59,56.5,56.5,56900.0,46.3775,46.3775,46.3038,46.3038,56900.0
2012-11-01 13:15:00,56.5,56.52,56.45,56.46,51700.0,46.3038,46.3202,46.2628,46.271,51700.0
2012-11-01 13:20:00,56.46,56.5,56.39,56.41,34700.0,46.271,46.3038,46.2136,46.23,34700.0
2012-11-01 13:25:00,56.41,56.45,56.36,56.39,19800.0,46.23,46.2628,46.189,46.2136,19800.0
2012-11-01 13:30:00,56.39,56.4,56.35,56.37,24400.0,46.2136,46.2218,46.1808,46.1972,24400.0
2012-11-01 13:35:00,56.37,56.44,56.35,56.42,17200.0,46.1972,46.2546,46.1808,46.2382,17200.0
2012-11-01 13:40:00,56.4,56.42,56.34,56.41,16400.0,46.2218,46.2382,46.1726,46.23,16400.0
2012-11-01 13:45:00,56.41,56.46,56.41,56.46,20900.0,46.23,46.271,46.23,46.271,20900.0
2012-11-01 13:50:00,56.46,56.5,56.43,56.49,32000.0,46.271,46.3038,46.2464,46.2956,32000.0
2012-11-01 13:55:00,56.48,56.51,56.47,56.5,19000.0,46.2874,46.312,46.2792,46.3038,19000.0
2012-11-01 14:00:00,56.5,56.54,56.46,56.48,35300.0,46.3038,46.3365,46.271,46.2874,35300.0
2012-11-01 14:05:00,56.48,56.51,56.45,56.51,23600.0,46.2874,46.312,46.2628,46.312,23600.0
2012-11-01 14:10:00,56.51,56.56,56.51,56.54,22200.0,46.312,46.3529,46.312,46.3365,22200.0
2012-11-01 14:15:00,56.55,56.61,56.53,56.59,30300.0,46.3447,46.3939,46.3284,46.3775,30300.0
2012-11-01 14:20:00,56.59,56.72,56.59,56.69,90900.0,46.3775,46.4841,46.3775,46.4595,90900.0
2012-11-01 14:25:00,56.69,56.69,56.64,56.64,27300.0,46.4595,46.4595,46.4185,46.4185,27300.0
2012-11-01 14:30:00,56.64,56.67,56.61,56.67,16300.0,46.4185,46.4431,46.3939,46.4431,16300.0
2012-11-01 14:35:00,56.66,56.69,56.65,56.69,26200.0,46.4349,46.4595,46.4267,46.4595,26200.0
2012-11-01 14:40:00,56.69,56.74,56.68,56.72,48100.0,46.4595,46.5005,46.4513,46.4841,48100.0
2012-11-01 14:45:00,56.71,56.74,56.66,56.72,33600.0,46.4759,46.5005,46.4349,46.4841,33600.0
2012-11-01 14:50:00,56.71,56.8,56.71,56.8,47900.0,46.4759,46.5496,46.4759,46.5496,47900.0
2012-11-01 14:55:00,56.8,56.85,56.78,56.78,53300.0,46.5496,46.5906,46.5332,46.5332,53300.0
2012-11-01 15:00:00,56.78,56.84,56.76,56.82,54700.0,46.5332,46.5824,46.5168,46.566,54700.0
2012-11-01 15:05:00,56.82,56.88,56.8,56.88,51100.0,46.566,46.6152,46.5496,46.6152,51100.0
2012-11-01 15:10:00,56.87,56.92,56.85,56.92,64200.0,46.607,46.648,46.5906,46.648,64200.0
2012-11-01 15:15:00,56.92,56.96,56.9,56.9,54200.0,46.648,46.6808,46.6316,46.6316,54200.0
2012-11-01 15:20:00,56.91,56.91,56.78,56.78,23000.0,46.6398,46.6398,46.5332,46.5332,23000.0
2012-11-01 15:25:00,56.79,56.8,56.78,56.8,31700.0,46.5414,46.5496,46.5332,46.5496,31700.0
2012-11-01 15:30:00,56.79,56.8,56.74,56.78,54300.0,46.5414,46.5496,46.5005,46.5332,54300.0
2012-11-01 15:35:00,56.78,56.8,56.7,56.79,86300.0,46.5332,46.5496,46.4677,46.5414,86300.0
2012-11-01 15:40:00,56.79,56.92,56.79,56.91,98400.0,46.5414,46.648,46.5414,46.6398,98400.0
2012-11-01 15:45:00,56.92,57.08,56.91,57.08,127100.0,46.648,46.7791,46.6398,46.7791,127100.0
2012-11-01 15:50:00,57.08,57.09,56.99,57.0,156900.0,46.7791,46.7873,46.7053,46.7135,156900.0
2012-11-01 15:55:00,57.0,57.01,56.9,56.96,325400.0,46.7135,46.7217,46.6316,46.6808,325400.0
2012-11-02 09:30:00,57.02,57.24,56.76,56.92,211700.0,46.7299,46.9102,46.5168,46.648,211700.0
2012-11-02 09:35:00,56.91,56.99,56.73,56.76,73900.0,46.6398,46.7053,46.4923,46.5168,73900.0
2012-11-02 09:40:00,56.77,56.79,56.48,56.49,77600.0,46.525,46.5414,46.2874,46.2956,77600.0
2012-11-02 09:45:00,56.48,56.76,56.45,56.66,69900.0,46.2874,46.5168,46.2628,46.4349,69900.0
2012-11-02 09:50:00,56.65,56.68,56.55,56.62,69600.0,46.4267,46.4513,46.3447,46.4021,69600.0
2012-11-02 09:55:00,56.6,56.63,56.45,56.47,73200.0,46.3857,46.4103,46.2628,46.2792,73200.0
2012-11-02 10:00:00,56.47,56.49,56.33,56.38,55700.0,46.2792,46.2956,46.1644,46.2054,55700.0
2012-11-02 10:05:00,56.38,56.38,56.25,56.35,44600.0,46.2054,46.2054,46.0989,46.1808,44600.0
2012-11-02 10:10:00,56.36,56.4,56.24,56.26,52400.0,46.189,46.2218,46.0907,46.1071,52400.0
2012-11-02 10:15:00,56.24,56.28,56.2,56.25,39300.0,46.0907,46.1235,46.0579,46.0989,39300.0
2012-11-02 10:20:00,56.25,56.27,56.16,56.27,86900.0,46.0989,46.1153,46.0251,46.1153,86900.0
2012-11-02 10:25:00,56.28,56.32,56.22,56.24,22000.0,46.1235,46.1562,46.0743,46.0907,22000.0
2012-11-02 10:30:00,56.23,56.38,56.22,56.38,30700.0,46.0825,46.2054,46.0743,46.2054,30700.0
2012-11-02 10:35:00,56.37,56.43,56.31,56.39,39600.0,46.1972,46.2464,46.1481,46.2136,39600.0
2012-11-02 10:40:00,56.39,56.39,56.22,56.33,45400.0,46.2136,46.2136,46.0743,46.1644,45400.0
2012-11-02 10:45:00,56.33,56.43,56.3,56.43,43700.0,46.1644,46.2464,46.1399,46.2464,43700.0
2012-11-02 10:50:00,56.42,56.47,56.37,56.47,28300.0,46.2382,46.2792,46.1972,46.2792,28300.0
2012-11-02 10:55:00,56.47,56.51,56.42,56.47,43000.0,46.2792,46.312,46.2382,46.2792,43000.0
2012-11-02 11:00:00,56.45,56.46,56.35,56.36,36800.0,46.2628,46.271,46.1808,46.189,36800.0
2012-11-02 11:05:00,56.37,56.41,56.33,56.41,64300.0,46.1972,46.23,46.1644,46.23,64300.0
2012-11-02 11:10:00,56.4,56.45,56.39,56.4,69200.0,46.2218,46.2628,46.2136,46.2218,69200.0
2012-11-02 11:15:00,56.4,56.42,56.32,56.38,45000.0,46.2218,46.2382,46.1562,46.2054,45000.0
2012-11-02 11:20:00,56.37,56.45,56.37,56.37,27900.0,46.1972,46.2628,46.1972,46.1972,27900.0
2012-11-02 11:25:00,56.37,56.45,56.37,56.44,26400.0,46.1972,46.2628,46.1972,46.2546,26400.0
2012-11-02 11:30:00,56.45,56.45,56.39,56.44,51700.0,46.2628,46.2628,46.2136,46.2546,51700.0
2012-11-02 11:35:00,56.44,56.49,56.39,56.49,34800.0,46.2546,46.2956,46.2136,46.2956,34800.0
2012-11-02 11:40:00,56.48,56.49,56.37,56.38,55800.0,46.2874,46.2956,46.1972,46.2054,55800.0
2012-11-02 11:45:00,56.37,56.38,56.3,56.3,41000.0,46.1972,46.2054,46.1399,46.1399,41000.0
2012-11-02 11:50:00,56.29,56.33,56.27,56.32,17700.0,46.1317,46.1644,46.1153,46.1562,17700.0
2012-11-02 11:55:00,56.33,56.43,56.33,56.43,30400.0,46.1644,46.2464,46.1644,46.2464,30400.0
2012-11-02 12:00:00,56.41,56.41,56.34,56.34,28600.0,46.23,46.23,46.1726,46.1726,28600.0
2012-11-02 12:05:00,56.33,56.36,56.29,56.36,35300.0,46.1644,46.189,46.1317,46.189,35300.0
2012-11-02 12:10:00,56.37,56.38,56.28,56.3,34500.0,46.1972,46.2054,46.1235,46.1399,34500.0
2012-11-02 12:15:00,56.3,56.35,56.28,56.3,32700.0,46.1399,46.1808,46.1235,46.1399,32700.0
2012-11-02 12:20:00,56.32,56.36,56.3,56.33,42400.0,46.1562,46.189,46.1399,46.1644,42400.0
2012-11-02 12:25:00,56.35,56.36,56.33,56.33,20600.0,46.1808,46.189,46.1644,46.1644,20600.0
2012-11-02 12:30:00,56.33,56.34,56.31,56.34,19700.0,46.1644,46.1726,46.1481,46.1726,19700.0
2012-11-02 12:35:00,56.34,56.4,56.33,56.36,60500.0,46.1726,46.2218,46.1644,46.189,60500.0
2012-11-02 12:40:00,56.35,56.37,56.32,56.36,19100.0,46.1808,46.1972,46.1562,46.189,19100.0
2012-11-02 12:45:00,56.36,56.42,56.36,56.37,30300.0,46.189,46.2382,46.189,46.1972,30300.0
2012-11-02 12:50:00,56.38,56.4,56.35,56.35,47200.0,46.2054,46.2218,46.1808,46.1808,47200.0
2012-11-02 12:55:00,56.35,56.36,56.28,56.3,34300.0,46.1808,46.189,46.1235,46.1399,34300.0
2012-11-02 13:00:00,56.31,56.32,56.28,56.31,22600.0,46.1481,46.1562,46.1235,46.1481,22600.0
2012-11-02 13:05:00,56.32,56.35,56.3,56.35,34000.0,46.1562,46.1808,46.1399,46.1808,34000.0
2012-11-02 13:10:00,56.36,56.37,56.3,56.31,27100.0,46.189,46.1972,46.1399,46.1481,27100.0
2012-11-02 13:15:00,56.31,56.34,56.28,56.34,23700.0,46.1481,46.1726,46.1235,46.1726,23700.0
2012-11-02 13:20:00,56.34,56.34,56.28,56.29,42400.0,46.1726,46.1726,46.1235,46.1317,42400.0
2012-11-02 13:25:00,56.29,56.29,56.28,56.28,19800.0,46.1317,46.1317,46.1235,46.1235,19800.0
2012-11-02 13:30:00,56.29,56.34,56.28,56.29,58900.0,46.1317,46.1726,46.1235,46.1317,58900.0
2012-11-02 13:35:00,56.29,56.3,56.28,56.28,14500.0,46.1317,46.1399,46.1235,46.1235,14500.0
2012-11-02 13:40:00,56.29,56.32,56.29,56.31,53100.0,46.1317,46.1562,46.1317,46.1481,53100.0
2012-11-02 13:45:00,56.32,56.4,56.32,56.38,23000.0,46.1562,46.2218,46.1562,46.2054,23000.0
2012-11-02 13:50:00,56.37,56.38,56.28,56.28,52700.0,46.1972,46.2054,46.1235,46.1235,52700.0
2012-11-02 13:55:00,56.28,56.34,56.28,56.34,35300.0,46.1235,46.1726,46.1235,46.1726,35300.0
2012-11-02 14:00:00,56.34,56.35,56.28,56.28,49200.0,46.1726,46.1808,46.1235,46.1235,49200.0
2012-11-02 14:05:00,56.28,56.31,56.28,56.29,43500.0,46.1235,46.1481,46.1235,46.1317,43500.0
2012-11-02 14:10:00,56.29,56.31,56.27,56.28,40900.0,46.1317,46.1481,46.1153,46.1235,40900.0
2012-11-02 14:15:00,56.29,56.3,56.27,56.28,36500.0,46.1317,46.1399,46.1153,46.1235,36500.0
2012-11-02 14:20:00,56.28,56.32,56.28,56.32,23100.0,46.1235,46.1562,46.1235,46.1562,23100.0
2012-11-02 14:25:00,56.33,56.35,56.31,56.35,33600.0,46.1644,46.1808,46.1481,46.1808,33600.0
2012-11-02 14:30:00,56.36,56.36,56.31,56.31,45200.0,46.189,46.189,46.1481,46.1481,45200.0
2012-11-02 14:35:00,56.31,56.32,56.28,56.29,67800.0,46.1481,46.1562,46.1235,46.1317,67800.0
2012-11-02 14:40:00,56.28,56.29,56.24,56.25,37200.0,46.1235,46.1317,46.0907,46.0989,37200.0
2012-11-02 14:45:00,56.26,56.28,56.24,56.28,42900.0,46.1071,46.1235,46.0907,46.1235,42900.0
2012-11-02 14:50:00,56.28,56.33,56.27,56.31,34900.0,46.1235,46.1644,46.1153,46.1481,34900.0
2012-11-02 14:55:00,56.32,56.33,56.29,56.33,24800.0,46.1562,46.1644,46.1317,46.1644,24800.0
2012-11-02 15:00:00,56.33,56.37,56.28,56.28,59000.0,46.1644,46.1972,46.1235,46.1235,59000.0
2012-11-02 15:05:00,56.27,56.28,56.23,56.23,56200.0,46.1153,46.1235,46.0825,46.0825,56200.0
2012-11-02 15:10:00,56.23,56.23,56.2,56.21,27700.0,46.0825,46.0825,46.0579,46.0661,27700.0
2012-11-02 15:15:00,56.21,56.29,56.21,56.24,59300.0,46.0661,46.1317,46.0661,46.0907,59300.0
2012-11-02 15:20:00,56.23,56.24,56.2,56.21,39200.0,46.0825,46.0907,46.0579,46.0661,39200.0
2012-11-02 15:25:00,56.21,56.29,56.21,56.25,55100.0,46.0661,46.1317,46.0661,46.0989,55100.0
2012-11-02 15:30:00,56.24,56.25,56.12,56.16,80200.0,46.0907,46.0989,45.9923,46.0251,80200.0
2012-11-02 15:35:00,56.15,56.19,56.09,56.14,77300.0,46.0169,46.0497,45.9678,46.0087,77300.0
2012-11-02 15:40:00,56.14,56.2,56.08,56.1,66900.0,46.0087,46.0579,45.9596,45.976,66900.0
2012-11-02 15:45:00,56.1,56.17,56.06,56.07,198000.0,45.976,46.0333,45.9432,45.9514,198000.0
2012-11-02 15:50:00,56.08,56.12,56.0,56.01,126700.0,45.9596,45.9923,45.894,45.9022,126700.0
2012-11-02 15:55:00,56.0,56.1,55.99,56.05,364100.0,45.894,45.976,45.8858,45.935,364100.0
2012-11-05 09:30:00,55.97,56.4,55.5,55.52,157000.0,45.8694,46.2218,45.4842,45.5006,157000.0
2012-11-05 09:35:00,55.52,55.75,55.5,55.71,104500.0,45.5006,45.6891,45.4842,45.6563,104500.0
2012-11-05 09:40:00,55.7,55.77,55.51,55.52,102200.0,45.6481,45.7055,45.4924,45.5006,102200.0
2012-11-05 09:45:00,55.52,55.7,55.5,55.53,78000.0,45.5006,45.6481,45.4842,45.5088,78000.0
2012-11-05 09:50:00,55.51,55.61,55.5,55.57,55800.0,45.4924,45.5744,45.4842,45.5416,55800.0
2012-11-05 09:55:00,55.56,55.69,55.53,55.68,41000.0,45.5334,45.6399,45.5088,45.6317,41000.0
2012-11-05 10:00:00,55.67,55.75,55.58,55.58,44700.0,45.6236,45.6891,45.5498,45.5498,44700.0
2012-11-05 10:05:00,55.57,55.58,55.42,55.43,77100.0,45.5416,45.5498,45.4187,45.4269,77100.0
2012-11-05 10:10:00,55.44,55.64,55.42,55.61,52700.0,45.4351,45.599,45.4187,45.5744,52700.0
2012-11-05 10:15:00,55.61,55.61,55.48,55.5,44400.0,45.5744,45.5744,45.4678,45.4842,44400.0
2012-11-05 10:20:00,55.5,55.59,55.45,55.51,59800.0,45.4842,45.558,45.4433,45.4924,59800.0
2012-11-05 10:25:00,55.5,55.5,55.18,55.19,138000.0,45.4842,45.4842,45.222,45.2302,138000.0
2012-11-05 10:30:00,55.19,55.35,55.17,55.35,59800.0,45.2302,45.3613,45.2138,45.3613,59800.0
2012-11-05 10:35:00,55.35,55.37,55.29,55.36,49600.0,45.3613,45.3777,45.3121,45.3695,49600.0
2012-11-05 10:40:00,55.35,55.36,55.27,55.28,45400.0,45.3613,45.3695,45.2957,45.3039,45400.0
2012-11-05 10:45:00,55.29,55.31,55.25,55.29,36800.0,45.3121,45.3285,45.2793,45.3121,36800.0
2012-11-05 10:50:00,55.3,55.4,55.29,55.39,37700.0,45.3203,45.4023,45.3121,45.3941,37700.0
2012-11-05 10:55:00,55.39,55.4,55.31,55.34,75600.0,45.3941,45.4023,45.3285,45.3531,75600.0
2012-11-05 11:00:00,55.34,55.4,55.33,55.4,65000.0,45.3531,45.4023,45.3449,45.4023,65000.0
2012-11-05 11:05:00,55.4,55.47,55.38,55.42,70400.0,45.4023,45.4596,45.3859,45.4187,70400.0
2012-11-05 11:10:00,55.42,55.46,55.36,55.36,44900.0,45.4187,45.4514,45.3695,45.3695,44900.0
2012-11-05 11:15:00,55.36,55.39,55.33,55.38,64300.0,45.3695,45.3941,45.3449,45.3859,64300.0
2012-11-05 11:20:00,55.37,55.38,55.28,55.29,55700.0,45.3777,45.3859,45.3039,45.3121,55700.0
2012-11-05 11:25:00,55.3,55.31,55.24,55.24,24500.0,45.3203,45.3285,45.2712,45.2712,24500.0
2012-11-05 11:30:00,55.25,55.25,55.21,55.23,45400.0,45.2793,45.2793,45.2466,45.263,45400.0
2012-11-05 11:35:00,55.23,55.24,55.21,55.23,24900.0,45.263,45.2712,45.2466,45.263,24900.0
2012-11-05 11:40:00,55.24,55.24,55.16,55.17,45800.0,45.2712,45.2712,45.2056,45.2138,45800.0
2012-11-05 11:45:00,55.17,55.18,55.01,55.02,72800.0,45.2138,45.222,45.0827,45.0909,72800.0
2012-11-05 11:50:00,55.01,55.08,55.0,55.01,86100.0,45.0827,45.14,45.0745,45.0827,86100.0
2012-11-05 11:55:00,55.0,55.03,54.97,54.97,91000.0,45.0745,45.099,45.0499,45.0499,91000.0
2012-11-05 12:00:00,54.98,55.03,54.97,55.03,35600.0,45.0581,45.099,45.0499,45.099,35600.0
2012-11-05 12:05:00,55.03,55.13,55.03,55.12,71400.0,45.099,45.181,45.099,45.1728,71400.0
2012-11-05 12:10:00,55.12,55.12,55.03,55.03,39500.0,45.1728,45.1728,45.099,45.099,39500.0
2012-11-05 12:15:00,55.03,55.06,54.98,55.0,53900.0,45.099,45.1236,45.0581,45.0745,53900.0
2012-11-05 12:20:00,54.99,54.99,54.92,54.93,44300.0,45.0663,45.0663,45.0089,45.0171,44300.0
2012-11-05 12:25:00,54.94,55.04,54.93,55.03,44800.0,45.0253,45.1072,45.0171,45.099,44800.0
2012-11-05 12:30:00,55.04,55.04,55.0,55.03,25100.0,45.1072,45.1072,45.0745,45.099,25100.0
2012-11-05 12:35:00,55.03,55.03,54.97,55.0,46600.0,45.099,45.099,45.0499,45.0745,46600.0
2012-11-05 12:40:00,54.99,55.0,54.96,54.97,32300.0,45.0663,45.0745,45.0417,45.0499,32300.0
2012-11-05 12:45:00,54.96,55.0,54.93,54.95,26500.0,45.0417,45.0745,45.0171,45.0335,26500.0
2012-11-05 12:50:00,54.94,54.95,54.86,54.87,29200.0,45.0253,45.0335,44.9597,44.9679,29200.0
2012-11-05 12:55:00,54.87,54.88,54.83,54.86,54200.0,44.9679,44.9761,44.9351,44.9597,54200.0
2012-11-05 13:00:00,54.86,54.89,54.83,54.85,71400.0,44.9597,44.9843,44.9351,44.9515,71400.0
2012-11-05 13:05:00,54.85,54.93,54.83,54.93,95900.0,44.9515,45.0171,44.9351,45.0171,95900.0
2012-11-05 13:10:00,54.93,54.93,54.9,54.91,30400.0,45.0171,45.0171,44.9925,45.0007,30400.0
2012-11-05 13:15:00,54.92,55.04,54.92,55.04,48500.0,45.0089,45.1072,45.0089,45.1072,48500.0
2012-11-05 13:20:00,55.04,55.11,55.04,55.1,28700.0,45.1072,45.1646,45.1072,45.1564,28700.0
2012-11-05 13:25:00,55.11,55.14,55.04,55.04,45800.0,45.1646,45.1892,45.1072,45.1072,45800.0
2012-11-05 13:30:00,55.04,55.09,55.04,55.05,24200.0,45.1072,45.1482,45.1072,45.1154,24200.0
2012-11-05 13:35:00,55.04,55.1,55.04,55.09,21300.0,45.1072,45.1564,45.1072,45.1482,21300.0
2012-11-05 13:40:00,55.09,55.11,55.05,55.05,67300.0,45.1482,45.1646,45.1154,45.1154,67300.0
2012-11-05 13:45:00,55.05,55.13,55.05,55.11,69600.0,45.1154,45.181,45.1154,45.1646,69600.0
2012-11-05 13:50:00,55.11,55.16,55.11,55.13,29500.0,45.1646,45.2056,45.1646,45.181,29500.0
2012-11-05 13:55:00,55.14,55.16,55.13,55.16,32800.0,45.1892,45.2056,45.181,45.2056,32800.0
2012-11-05 14:00:00,55.15,55.17,55.14,55.16,59900.0,45.1974,45.2138,45.1892,45.2056,59900.0
2012-11-05 14:05:00,55.16,55.16,55.14,55.15,37400.0,45.2056,45.2056,45.1892,45.1974,37400.0
2012-11-05 14:10:00,55.15,55.15,55.1,55.1,96600.0,45.1974,45.1974,45.1564,45.1564,96600.0
2012-11-05 14:15:00,55.1,55.1,55.04,55.09,65000.0,45.1564,45.1564,45.1072,45.1482,65000.0
2012-11-05 14:20:00,55.09,55.16,55.08,55.16,73100.0,45.1482,45.2056,45.14,45.2056,73100.0
2012-11-05 14:25:00,55.15,55.17,55.12,55.17,87900.0,45.1974,45.2138,45.1728,45.2138,87900.0
2012-11-05 14:30:00,55.18,55.31,55.17,55.3,64000.0,45.222,45.3285,45.2138,45.3203,64000.0
2012-11-05 14:35:00,55.3,55.45,55.3,55.45,62300.0,45.3203,45.4433,45.3203,45.4433,62300.0
2012-11-05 14:40:00,55.45,55.48,55.41,55.45,81500.0,45.4433,45.4678,45.4105,45.4433,81500.0
2012-11-05 14:45:00,55.46,55.52,55.45,55.52,51700.0,45.4514,45.5006,45.4433,45.5006,51700.0
2012-11-05 14:50:00,55.51,55.57,55.51,55.52,53600.0,45.4924,45.5416,45.4924,45.5006,53600.0
2012-11-05 14:55:00,55.53,55.54,55.46,55.46,44700.0,45.5088,45.517,45.4514,45.4514,44700.0
2012-11-05 15:00:00,55.46,55.51,55.38,55.51,109300.0,45.4514,45.4924,45.3859,45.4924,109300.0
2012-11-05 15:05:00,55.51,55.51,55.43,55.44,70100.0,45.4924,45.4924,45.4269,45.4351,70100.0
2012-11-05 15:10:00,55.43,55.44,55.37,55.38,59700.0,45.4269,45.4351,45.3777,45.3859,59700.0
2012-11-05 15:15:00,55.38,55.38,55.33,55.33,64000.0,45.3859,45.3859,45.3449,45.3449,64000.0
2012-11-05 15:20:00,55.33,55.38,55.32,55.37,84000.0,45.3449,45.3859,45.3367,45.3777,84000.0
2012-11-05 15:25:00,55.37,55.38,55.32,55.35,78100.0,45.3777,45.3859,45.3367,45.3613,78100.0
2012-11-05 15:30:00,55.35,55.38,55.34,55.35,119000.0,45.3613,45.3859,45.3531,45.3613,119000.0
2012-11-05 15:35:00,55.35,55.36,55.31,55.35,101300.0,45.3613,45.3695,45.3285,45.3613,101300.0
2012-11-05 15:40:00,55.35,55.41,55.35,55.41,92000.0,45.3613,45.4105,45.3613,45.4105,92000.0
2012-11-05 15:45:00,55.4,55.43,55.26,55.31,308900.0,45.4023,45.4269,45.2875,45.3285,308900.0
2012-11-05 15:50:00,55.3,55.38,55.25,55.33,331200.0,45.3203,45.3859,45.2793,45.3449,331200.0
2012-11-05 15:55:00,55.33,55.36,55.23,55.32,346900.0,45.3449,45.3695,45.263,45.3367,346900.0
2012-11-06 09:30:00,55.28,55.31,54.8,54.88,114700.0,45.3039,45.3285,44.9106,44.9761,114700.0
2012-11-06 09:35:00,54.85,54.86,54.65,54.75,116300.0,44.9515,44.9597,44.7876,44.8696,116300.0
2012-11-06 09:40:00,54.76,55.03,54.76,54.86,51400.0,44.8778,45.099,44.8778,44.9597,51400.0
2012-11-06 09:45:00,54.85,55.11,54.84,54.98,96500.0,44.9515,45.1646,44.9433,45.0581,96500.0
2012-11-06 09:50:00,54.99,55.24,54.94,55.24,81400.0,45.0663,45.2712,45.0253,45.2712,81400.0
2012-11-06 09:55:00,55.24,55.24,55.11,55.22,64000.0,45.2712,45.2712,45.1646,45.2548,64000.0
2012-11-06 10:00:00,55.23,55.26,55.15,55.26,70300.0,45.263,45.2875,45.1974,45.2875,70300.0
2012-11-06 10:05:00,55.26,55.27,55.02,55.02,54600.0,45.2875,45.2957,45.0909,45.0909,54600.0
2012-11-06 10:10:00,55.03,55.07,55.0,55.03,35500.0,45.099,45.1318,45.0745,45.099,35500.0
2012-11-06 10:15:00,55.02,55.04,54.95,55.02,37200.0,45.0909,45.1072,45.0335,45.0909,37200.0
2012-11-06 10:20:00,55.02,55.05,54.99,55.04,43800.0,45.0909,45.1154,45.0663,45.1072,43800.0
2012-11-06 10:25:00,55.03,55.09,55.01,55.08,47800.0,45.099,45.1482,45.0827,45.14,47800.0
2012-11-06 10:30:00,55.09,55.25,55.05,55.25,29500.0,45.1482,45.2793,45.1154,45.2793,29500.0
2012-11-06 10:35:00,55.26,55.29,55.19,55.29,32300.0,45.2875,45.3121,45.2302,45.3121,32300.0
2012-11-06 10:40:00,55.3,55.39,55.3,55.36,29700.0,45.3203,45.3941,45.3203,45.3695,29700.0
2012-11-06 10:45:00,55.36,55.46,55.36,55.44,37400.0,45.3695,45.4514,45.3695,45.4351,37400.0
2012-11-06 10:50:00,55.44,55.5,55.43,55.49,42200.0,45.4351,45.4842,45.4269,45.476,42200.0
2012-11-06 10:55:00,55.49,55.59,55.49,55.52,45600.0,45.476,45.558,45.476,45.5006,45600.0
2012-11-06 11:00:00,55.52,55.58,55.49,55.49,31600.0,45.5006,45.5498,45.476,45.476,31600.0
2012-11-06 11:05:00,55.48,55.56,55.46,55.56,33100.0,45.4678,45.5334,45.4514,45.5334,33100.0
2012-11-06 11:10:00,55.56,55.62,55.55,55.61,55800.0,45.5334,45.5826,45.5252,45.5744,55800.0
2012-11-06 11:15:00,55.62,55.7,55.59,55.69,40900.0,45.5826,45.6481,45.558,45.6399,40900.0
2012-11-06 11:20:00,55.69,55.69,55.6,55.66,33200.0,45.6399,45.6399,45.5662,45.6154,33200.0
2012-11-06 11:25:00,55.66,55.7,55.59,55.7,51300.0,45.6154,45.6481,45.558,45.6481,51300.0
2012-11-06 11:30:00,55.69,55.89,55.67,55.81,111000.0,45.6399,45.8038,45.6236,45.7383,111000.0
2012-11-06 11:35:00,55.81,55.94,55.77,55.94,76900.0,45.7383,45.8448,45.7055,45.8448,76900.0
2012-11-06 11:40:00,55.93,56.04,55.93,56.03,81600.0,45.8366,45.9268,45.8366,45.9186,81600.0
2012-11-06 11:45:00,56.03,56.06,56.0,56.03,40800.0,45.9186,45.9432,45.894,45.9186,40800.0
2012-11-06 11:50:00,56.03,56.1,55.99,56.09,35100.0,45.9186,45.976,45.8858,45.9678,35100.0
2012-11-06 11:55:00,56.1,56.18,56.08,56.13,51800.0,45.976,46.0415,45.9596,46.0005,51800.0
2012-11-06 12:00:00,56.13,56.23,56.12,56.21,50000.0,46.0005,46.0825,45.9923,46.0661,50000.0
2012-11-06 12:05:00,56.21,56.22,56.09,56.12,48300.0,46.0661,46.0743,45.9678,45.9923,48300.0
2012-11-06 12:10:00,56.11,56.13,56.09,56.13,26300.0,45.9841,46.0005,45.9678,46.0005,26300.0
2012-11-06 12:15:00,56.14,56.14,56.05,56.05,35200.0,46.0087,46.0087,45.935,45.935,35200.0
2012-11-06 12:20:00,56.05,56.2,56.05,56.2,44100.0,45.935,46.0579,45.935,46.0579,44100.0
2012-11-06 12:25:00,56.2,56.21,56.09,56.11,35100.0,46.0579,46.0661,45.9678,45.9841,35100.0
2012-11-06 12:30:00,56.12,56.18,56.08,56.17,38000.0,45.9923,46.0415,45.9596,46.0333,38000.0
2012-11-06 12:35:00,56.16,56.2,56.15,56.18,34900.0,46.0251,46.0579,46.0169,46.0415,34900.0
2012-11-06 12:40:00,56.18,56.22,56.15,56.16,25800.0,46.0415,46.0743,46.0169,46.0251,25800.0
2012-11-06 12:45:00,56.16,56.18,56.0,56.0,45900.0,46.0251,46.0415,45.894,45.894,45900.0
2012-11-06 12:50:00,56.01,56.11,56.01,56.09,23000.0,45.9022,45.9841,45.9022,45.9678,23000.0
2012-11-06 12:55:00,56.07,56.1,56.06,56.08,23900.0,45.9514,45.976,45.9432,45.9596,23900.0
2012-11-06 13:00:00,56.07,56.11,56.05,56.11,35500.0,45.9514,45.9841,45.935,45.9841,35500.0
2012-11-06 13:05:00,56.12,56.24,56.12,56.23,53000.0,45.9923,46.0907,45.9923,46.0825,53000.0
2012-11-06 13:10:00,56.22,56.23,56.14,56.19,32000.0,46.0743,46.0825,46.0087,46.0497,32000.0
2012-11-06 13:15:00,56.19,56.19,56.11,56.19,22600.0,46.0497,46.0497,45.9841,46.0497,22600.0
2012-11-06 13:20:00,56.19,56.29,56.19,56.29,38300.0,46.0497,46.1317,46.0497,46.1317,38300.0
2012-11-06 13:25:00,56.29,56.37,56.29,56.31,40400.0,46.1317,46.1972,46.1317,46.1481,40400.0
2012-11-06 13:30:00,56.3,56.36,56.3,56.35,65700.0,46.1399,46.189,46.1399,46.1808,65700.0
2012-11-06 13:35:00,56.35,56.4,56.33,56.38,47000.0,46.1808,46.2218,46.1644,46.2054,47000.0
2012-11-06 13:40:00,56.39,56.46,56.37,56.45,62600.0,46.2136,46.271,46.1972,46.2628,62600.0
2012-11-06 13:45:00,56.46,56.47,56.44,56.47,31800.0,46.271,46.2792,46.2546,46.2792,31800.0
2012-11-06 13:50:00,56.46,56.46,56.35,56.35,26500.0,46.271,46.271,46.1808,46.1808,26500.0
2012-11-06 13:55:00,56.34,56.34,56.26,56.28,33800.0,46.1726,46.1726,46.1071,46.1235,33800.0
2012-11-06 14:00:00,56.28,56.31,56.21,56.23,27300.0,46.1235,46.1481,46.0661,46.0825,27300.0
2012-11-06 14:05:00,56.24,56.24,56.18,56.18,24500.0,46.0907,46.0907,46.0415,46.0415,24500.0
2012-11-06 14:10:00,56.17,56.18,56.1,56.17,25600.0,46.0333,46.0415,45.976,46.0333,25600.0
2012-11-06 14:15:00,56.17,56.25,56.17,56.24,31500.0,46.0333,46.0989,46.0333,46.0907,31500.0
2012-11-06 14:20:00,56.24,56.3,56.23,56.27,38700.0,46.0907,46.1399,46.0825,46.1153,38700.0
2012-11-06 14:25:00,56.27,56.28,56.26,56.27,27600.0,46.1153,46.1235,46.1071,46.1153,27600.0
2012-11-06 14:30:00,56.27,56.28,56.22,56.22,30700.0,46.1153,46.1235,46.0743,46.0743,30700.0
2012-11-06 14:35:00,56.22,56.31,56.21,56.31,122800.0,46.0743,46.1481,46.0661,46.1481,122800.0
2012-11-06 14:40:00,56.3,56.32,56.29,56.3,30100.0,46.1399,46.1562,46.1317,46.1399,30100.0
2012-11-06 14:45:00,56.3,56.32,56.27,56.3,29800.0,46.1399,46.1562,46.1153,46.1399,29800.0
2012-11-06 14:50:00,56.31,56.34,56.23,56.23,25500.0,46.1481,46.1726,46.0825,46.0825,25500.0
2012-11-06 14:55:00,56.23,56.27,56.23,56.25,29800.0,46.0825,46.1153,46.0825,46.0989,29800.0
2012-11-06 15:00:00,56.25,56.32,56.25,56.32,51700.0,46.0989,46.1562,46.0989,46.1562,51700.0
2012-11-06 15:05:00,56.31,56.33,56.29,56.3,42900.0,46.1481,46.1644,46.1317,46.1399,42900.0
2012-11-06 15:10:00,56.3,56.3,56.24,56.3,41700.0,46.1399,46.1399,46.0907,46.1399,41700.0
2012-11-06 15:15:00,56.29,56.31,56.25,56.27,98900.0,46.1317,46.1481,46.0989,46.1153,98900.0
2012-11-06 15:20:00,56.27,56.32,56.26,56.29,46800.0,46.1153,46.1562,46.1071,46.1317,46800.0
2012-11-06 15:25:00,56.3,56.35,56.28,56.33,103200.0,46.1399,46.1808,46.1235,46.1644,103200.0
2012-11-06 15:30:00,56.32,56.33,56.25,56.3,61900.0,46.1562,46.1644,46.0989,46.1399,61900.0
2012-11-06 15:35:00,56.29,56.33,56.28,56.32,200300.0,46.1317,46.1644,46.1235,46.1562,200300.0
2012-11-06 15:40:00,56.31,56.32,56.28,56.31,72500.0,46.1481,46.1562,46.1235,46.1481,72500.0
2012-11-06 15:45:00,56.32,56.49,56.31,56.48,151100.0,46.1562,46.2956,46.1481,46.2874,151100.0
2012-11-06 15:50:00,56.49,56.49,56.25,56.28,174600.0,46.2956,46.2956,46.0989,46.1235,174600.0
2012-11-06 15:55:00,56.28,56.43,56.28,56.37,382500.0,46.1235,46.2464,46.1235,46.1972,382500.0
2012-11-07 09:30:00,55.38,55.4,54.76,54.85,522700.0,45.3859,45.4023,44.8778,44.9515,522700.0
2012-11-07 09:35:00,54.91,55.15,54.84,54.84,341000.0,45.0007,45.1974,44.9433,44.9433,341000.0
2012-11-07 09:40:00,54.84,54.98,54.71,54.96,296800.0,44.9433,45.0581,44.8368,45.0417,296800.0
2012-11-07 09:45:00,54.96,55.02,54.91,55.0,110600.0,45.0417,45.0909,45.0007,45.0745,110600.0
2012-11-07 09:50:00,55.0,55.15,54.91,55.1,253600.0,45.0745,45.1974,45.0007,45.1564,253600.0
2012-11-07 09:55:00,55.1,55.11,54.88,54.9,137600.0,45.1564,45.1646,44.9761,44.9925,137600.0
2012-11-07 10:00:00,54.9,54.93,54.85,54.89,204500.0,44.9925,45.0171,44.9515,44.9843,204500.0
2012-11-07 10:05:00,54.9,54.91,54.72,54.79,289000.0,44.9925,45.0007,44.845,44.9024,289000.0
2012-11-07 10:10:00,54.79,54.79,54.72,54.73,133000.0,44.9024,44.9024,44.845,44.8532,133000.0
2012-11-07 10:15:00,54.73,54.74,54.58,54.63,256400.0,44.8532,44.8614,44.7303,44.7712,256400.0
2012-11-07 10:20:00,54.63,54.68,54.53,54.57,185200.0,44.7712,44.8122,44.6893,44.7221,185200.0
2012-11-07 10:25:00,54.57,54.57,54.41,54.42,165000.0,44.7221,44.7221,44.5909,44.5991,165000.0
2012-11-07 10:30:00,54.41,54.43,54.23,54.38,268800.0,44.5909,44.6073,44.4434,44.5664,268800.0
2012-11-07 10:35:00,54.37,54.5,54.34,54.5,157000.0,44.5582,44.6647,44.5336,44.6647,157000.0
2012-11-07 10:40:00,54.5,54.55,54.44,54.49,142500.0,44.6647,44.7057,44.6155,44.6565,142500.0
2012-11-07 10:45:00,54.49,54.49,54.2,54.22,173600.0,44.6565,44.6565,44.4188,44.4352,173600.0
2012-11-07 10:50:00,54.24,54.31,53.96,53.97,346700.0,44.4516,44.509,44.2221,44.2303,346700.0
2012-11-07 10:55:00,53.98,54.0,53.87,53.88,174700.0,44.2385,44.2549,44.1484,44.1566,174700.0
2012-11-07 11:00:00,53.89,54.02,53.88,54.02,176800.0,44.1648,44.2713,44.1566,44.2713,176800.0
2012-11-07 11:05:00,54.02,54.12,54.0,54.09,151800.0,44.2713,44.3533,44.2549,44.3287,151800.0
2012-11-07 11:10:00,54.09,54.1,54.01,54.05,156900.0,44.3287,44.3369,44.2631,44.2959,156900.0
2012-11-07 11:15:00,54.05,54.06,53.94,53.97,238700.0,44.2959,44.3041,44.2058,44.2303,238700.0
2012-11-07 11:20:00,53.97,53.98,53.74,53.78,277200.0,44.2303,44.2385,44.0418,44.0746,277200.0
2012-11-07 11:25:00,53.78,53.8,53.54,53.57,177400.0,44.0746,44.091,43.8779,43.9025,177400.0
2012-11-07 11:30:00,53.58,53.59,53.39,53.51,218300.0,43.9107,43.9189,43.755,43.8534,218300.0
2012-11-07 11:35:00,53.52,53.68,53.51,53.66,142600.0,43.8615,43.9927,43.8534,43.9763,142600.0
2012-11-07 11:40:00,53.66,53.67,53.53,53.58,148500.0,43.9763,43.9845,43.8697,43.9107,148500.0
2012-11-07 11:45:00,53.57,53.59,53.51,53.59,116500.0,43.9025,43.9189,43.8534,43.9189,116500.0
2012-11-07 11:50:00,53.6,53.61,53.53,53.55,137700.0,43.9271,43.9353,43.8697,43.8861,137700.0
2012-11-07 11:55:00,53.55,53.61,53.49,53.6,157800.0,43.8861,43.9353,43.837,43.9271,157800.0
2012-11-07 12:00:00,53.61,53.68,53.59,53.67,96500.0,43.9353,43.9927,43.9189,43.9845,96500.0
2012-11-07 12:05:00,53.68,53.84,53.66,53.83,111200.0,43.9927,44.1238,43.9763,44.1156,111200.0
2012-11-07 12:10:00,53.84,53.98,53.83,53.94,90900.0,44.1238,44.2385,44.1156,44.2058,90900.0
2012-11-07 12:15:00,53.94,54.01,53.93,53.98,91000.0,44.2058,44.2631,44.1976,44.2385,91000.0
2012-11-07 12:20:00,53.98,54.06,53.95,54.04,68500.0,44.2385,44.3041,44.214,44.2877,68500.0
2012-11-07 12:25:00,54.03,54.04,53.9,53.95,81200.0,44.2795,44.2877,44.173,44.214,81200.0
2012-11-07 12:30:00,53.94,54.03,53.91,54.03,64600.0,44.2058,44.2795,44.1812,44.2795,64600.0
2012-11-07 12:35:00,54.03,54.06,54.01,54.04,90300.0,44.2795,44.3041,44.2631,44.2877,90300.0
2012-11-07 12:40:00,54.04,54.06,53.98,54.01,77700.0,44.2877,44.3041,44.2385,44.2631,77700.0
2012-11-07 12:45:00,54.01,54.03,53.98,54.0,53400.0,44.2631,44.2795,44.2385,44.2549,53400.0
2012-11-07 12:50:00,54.0,54.04,53.98,54.0,74800.0,44.2549,44.2877,44.2385,44.2549,74800.0
2012-11-07 12:55:00,54.01,54.03,53.97,54.02,49300.0,44.2631,44.2795,44.2303,44.2713,49300.0
2012-11-07 13:00:00,54.03,54.07,54.0,54.02,109200.0,44.2795,44.3123,44.2549,44.2713,109200.0
2012-11-07 13:05:00,54.02,54.24,54.01,54.23,110600.0,44.2713,44.4516,44.2631,44.4434,110600.0
2012-11-07 13:10:00,54.23,54.28,54.19,54.23,80100.0,44.4434,44.4844,44.4106,44.4434,80100.0
2012-11-07 13:15:00,54.23,54.25,54.1,54.13,73500.0,44.4434,44.4598,44.3369,44.3615,73500.0
2012-11-07 13:20:00,54.11,54.17,54.07,54.07,64100.0,44.3451,44.3942,44.3123,44.3123,64100.0
2012-11-07 13:25:00,54.07,54.08,53.99,54.0,60800.0,44.3123,44.3205,44.2467,44.2549,60800.0
2012-11-07 13:30:00,54.0,54.09,53.98,54.08,62600.0,44.2549,44.3287,44.2385,44.3205,62600.0
2012-11-07 13:35:00,54.08,54.25,54.08,54.21,73800.0,44.3205,44.4598,44.3205,44.427,73800.0
2012-11-07 13:40:00,54.2,54.28,54.19,54.21,65700.0,44.4188,44.4844,44.4106,44.427,65700.0
2012-11-07 13:45:00,54.2,54.21,54.15,54.18,63200.0,44.4188,44.427,44.3779,44.4024,63200.0
2012-11-07 13:50:00,54.18,54.2,54.16,54.16,65300.0,44.4024,44.4188,44.3861,44.3861,65300.0
2012-11-07 13:55:00,54.16,54.23,54.15,54.22,179700.0,44.3861,44.4434,44.3779,44.4352,179700.0
2012-11-07 14:00:00,54.22,54.41,54.22,54.38,130200.0,44.4352,44.5909,44.4352,44.5664,130200.0
2012-11-07 14:05:00,54.38,54.44,54.38,54.39,130800.0,44.5664,44.6155,44.5664,44.5745,130800.0
2012-11-07 14:10:00,54.4,54.42,54.35,54.37,107100.0,44.5827,44.5991,44.5418,44.5582,107100.0
2012-11-07 14:15:00,54.36,54.37,54.28,54.29,132000.0,44.55,44.5582,44.4844,44.4926,132000.0
2012-11-07 14:20:00,54.3,54.33,54.28,54.29,170200.0,44.5008,44.5254,44.4844,44.4926,170200.0
2012-11-07 14:25:00,54.28,54.33,54.25,54.29,97000.0,44.4844,44.5254,44.4598,44.4926,97000.0
2012-11-07 14:30:00,54.29,54.3,54.26,54.27,131900.0,44.4926,44.5008,44.468,44.4762,131900.0
2012-11-07 14:35:00,54.26,54.27,54.16,54.16,105200.0,44.468,44.4762,44.3861,44.3861,105200.0
2012-11-07 14:40:00,54.16,54.16,54.08,54.13,98600.0,44.3861,44.3861,44.3205,44.3615,98600.0
2012-11-07 14:45:00,54.13,54.26,54.13,54.22,120600.0,44.3615,44.468,44.3615,44.4352,120600.0
2012-11-07 14:50:00,54.23,54.32,54.23,54.26,69600.0,44.4434,44.5172,44.4434,44.468,69600.0
2012-11-07 14:55:00,54.26,54.37,54.26,54.3,122000.0,44.468,44.5582,44.468,44.5008,122000.0
2012-11-07 15:00:00,54.31,54.32,54.28,54.32,120900.0,44.509,44.5172,44.4844,44.5172,120900.0
2012-11-07 15:05:00,54.32,54.34,54.25,54.28,127400.0,44.5172,44.5336,44.4598,44.4844,127400.0
2012-11-07 15:10:00,54.28,54.33,54.27,54.33,146400.0,44.4844,44.5254,44.4762,44.5254,146400.0
2012-11-07 15:15:00,54.32,54.34,54.29,54.3,126000.0,44.5172,44.5336,44.4926,44.5008,126000.0
2012-11-07 15:20:00,54.3,54.34,54.28,54.33,176700.0,44.5008,44.5336,44.4844,44.5254,176700.0
2012-11-07 15:25:00,54.34,54.39,54.33,54.39,205200.0,44.5336,44.5745,44.5254,44.5745,205200.0
2012-11-07 15:30:00,54.4,54.47,54.39,54.47,464100.0,44.5827,44.6401,44.5745,44.6401,464100.0
2012-11-07 15:35:00,54.47,54.54,54.41,54.41,210900.0,44.6401,44.6975,44.5909,44.5909,210900.0
2012-11-07 15:40:00,54.41,54.48,54.4,54.47,267600.0,44.5909,44.6483,44.5827,44.6401,267600.0
2012-11-07 15:45:00,54.47,54.47,54.31,54.34,334000.0,44.6401,44.6401,44.509,44.5336,334000.0
2012-11-07 15:50:00,54.34,54.44,54.33,54.4,407100.0,44.5336,44.6155,44.5254,44.5827,407100.0
2012-11-07 15:55:00,54.4,54.4,54.24,54.24,768000.0,44.5827,44.5827,44.4516,44.4516,768000.0
2012-11-08 09:30:00,54.35,54.62,54.21,54.51,203400.0,44.5418,44.763,44.427,44.6729,203400.0
2012-11-08 09:35:00,54.49,54.67,54.49,54.6,257100.0,44.6565,44.804,44.6565,44.7466,257100.0
2012-11-08 09:40:00,54.6,54.61,54.44,54.48,188600.0,44.7466,44.7548,44.6155,44.6483,188600.0
2012-11-08 09:45:00,54.47,54.58,54.47,54.53,132700.0,44.6401,44.7303,44.6401,44.6893,132700.0
2012-11-08 09:50:00,54.51,54.66,54.48,54.66,94600.0,44.6729,44.7958,44.6483,44.7958,94600.0
2012-11-08 09:55:00,54.67,54.91,54.66,54.86,124800.0,44.804,45.0007,44.7958,44.9597,124800.0
2012-11-08 10:00:00,54.87,54.98,54.75,54.76,163700.0,44.9679,45.0581,44.8696,44.8778,163700.0
2012-11-08 10:05:00,54.76,54.77,54.56,54.56,79800.0,44.8778,44.886,44.7139,44.7139,79800.0
2012-11-08 10:10:00,54.55,54.57,54.42,54.44,95400.0,44.7057,44.7221,44.5991,44.6155,95400.0
2012-11-08 10:15:00,54.43,54.46,54.35,54.39,118400.0,44.6073,44.6319,44.5418,44.5745,118400.0
2012-11-08 10:20:00,54.39,54.39,54.17,54.26,98100.0,44.5745,44.5745,44.3942,44.468,98100.0
2012-11-08 10:25:00,54.25,54.34,54.24,54.25,69100.0,44.4598,44.5336,44.4516,44.4598,69100.0
2012-11-08 10:30:00,54.25,54.32,54.21,54.27,66400.0,44.4598,44.5172,44.427,44.4762,66400.0
2012-11-08 10:35:00,54.27,54.28,54.24,54.25,134400.0,44.4762,44.4844,44.4516,44.4598,134400.0
2012-11-08 10:40:00,54.26,54.26,53.97,54.05,91600.0,44.468,44.468,44.2303,44.2959,91600.0
2012-11-08 10:45:00,54.05,54.14,54.03,54.08,68200.0,44.2959,44.3697,44.2795,44.3205,68200.0
2012-11-08 10:50:00,54.08,54.11,53.97,54.09,70200.0,44.3205,44.3451,44.2303,44.3287,70200.0
2012-11-08 10:55:00,54.09,54.11,53.96,53.96,76000.0,44.3287,44.3451,44.2221,44.2221,76000.0
2012-11-08 11:00:00,53.97,54.02,53.92,53.97,72600.0,44.2303,44.2713,44.1894,44.2303,72600.0
2012-11-08 11:05:00,53.98,54.03,53.96,54.01,52300.0,44.2385,44.2795,44.2221,44.2631,52300.0
2012-11-08 11:10:00,54.01,54.01,53.93,54.0,73700.0,44.2631,44.2631,44.1976,44.2549,73700.0
2012-11-08 11:15:00,54.01,54.02,53.91,53.95,109400.0,44.2631,44.2713,44.1812,44.214,109400.0
2012-11-08 11:20:00,53.95,53.99,53.86,53.94,91500.0,44.214,44.2467,44.1402,44.2058,91500.0
2012-11-08 11:25:00,53.95,54.05,53.92,54.03,60300.0,44.214,44.2959,44.1894,44.2795,60300.0
2012-11-08 11:30:00,54.03,54.04,53.95,54.0,78300.0,44.2795,44.2877,44.214,44.2549,78300.0
2012-11-08 11:35:00,53.99,54.05,53.96,54.04,74300.0,44.2467,44.2959,44.2221,44.2877,74300.0
2012-11-08 11:40:00,54.04,54.16,54.03,54.15,72300.0,44.2877,44.3861,44.2795,44.3779,72300.0
2012-11-08 11:45:00,54.16,54.19,54.09,54.13,44000.0,44.3861,44.4106,44.3287,44.3615,44000.0
2012-11-08 11:50:00,54.12,54.16,54.09,54.15,37900.0,44.3533,44.3861,44.3287,44.3779,37900.0
2012-11-08 11:55:00,54.16,54.2,54.15,54.2,38400.0,44.3861,44.4188,44.3779,44.4188,38400.0
2012-11-08 12:00:00,54.2,54.21,54.07,54.12,45900.0,44.4188,44.427,44.3123,44.3533,45900.0
2012-11-08 12:05:00,54.12,54.12,54.08,54.1,33700.0,44.3533,44.3533,44.3205,44.3369,33700.0
2012-11-08 12:10:00,54.09,54.14,54.02,54.1,56500.0,44.3287,44.3697,44.2713,44.3369,56500.0
2012-11-08 12:15:00,54.1,54.14,54.06,54.11,51600.0,44.3369,44.3697,44.3041,44.3451,51600.0
2012-11-08 12:20:00,54.11,54.2,54.07,54.14,47700.0,44.3451,44.4188,44.3123,44.3697,47700.0
2012-11-08 12:25:00,54.14,54.16,54.1,54.12,34500.0,44.3697,44.3861,44.3369,44.3533,34500.0
2012-11-08 12:30:00,54.12,54.13,54.03,54.03,46700.0,44.3533,44.3615,44.2795,44.2795,46700.0
2012-11-08 12:35:00,54.03,54.05,53.96,54.01,49700.0,44.2795,44.2959,44.2221,44.2631,49700.0
2012-11-08 12:40:00,54.0,54.03,53.87,53.87,100700.0,44.2549,44.2795,44.1484,44.1484,100700.0
2012-11-08 12:45:00,53.87,53.87,53.68,53.71,109800.0,44.1484,44.1484,43.9927,44.0173,109800.0
2012-11-08 12:50:00,53.7,53.76,53.69,53.71,104000.0,44.0091,44.0582,44.0009,44.0173,104000.0
2012-11-08 12:55:00,53.71,53.72,53.64,53.69,111200.0,44.0173,44.0255,43.9599,44.0009,111200.0
2012-11-08 13:00:00,53.68,53.7,53.66,53.69,65600.0,43.9927,44.0091,43.9763,44.0009,65600.0
2012-11-08 13:05:00,53.68,53.69,53.61,53.63,62900.0,43.9927,44.0009,43.9353,43.9517,62900.0
2012-11-08 13:10:00,53.62,53.63,53.54,53.54,93800.0,43.9435,43.9517,43.8779,43.8779,93800.0
2012-11-08 13:15:00,53.54,53.56,53.48,53.5,116900.0,43.8779,43.8943,43.8288,43.8452,116900.0
2012-11-08 13:20:00,53.5,53.56,53.5,53.52,95800.0,43.8452,43.8943,43.8452,43.8615,95800.0
2012-11-08 13:25:00,53.52,53.57,53.46,53.56,198600.0,43.8615,43.9025,43.8124,43.8943,198600.0
2012-11-08 13:30:00,53.57,53.59,53.51,53.57,80200.0,43.9025,43.9189,43.8534,43.9025,80200.0
2012-11-08 13:35:00,53.57,53.58,53.48,53.51,150800.0,43.9025,43.9107,43.8288,43.8534,150800.0
2012-11-08 13:40:00,53.5,53.54,53.47,53.53,118300.0,43.8452,43.8779,43.8206,43.8697,118300.0
2012-11-08 13:45:00,53.53,53.73,53.51,53.72,68000.0,43.8697,44.0337,43.8534,44.0255,68000.0
2012-11-08 13:50:00,53.72,53.77,53.67,53.77,68300.0,44.0255,44.0664,43.9845,44.0664,68300.0
2012-11-08 13:55:00,53.77,53.9,53.76,53.88,114800.0,44.0664,44.173,44.0582,44.1566,114800.0
2012-11-08 14:00:00,53.88,53.89,53.77,53.78,58700.0,44.1566,44.1648,44.0664,44.0746,58700.0
2012-11-08 14:05:00,53.78,53.85,53.72,53.84,55200.0,44.0746,44.132,44.0255,44.1238,55200.0
2012-11-08 14:10:00,53.83,53.86,53.8,53.84,41000.0,44.1156,44.1402,44.091,44.1238,41000.0
2012-11-08 14:15:00,53.85,53.87,53.78,53.8,58400.0,44.132,44.1484,44.0746,44.091,58400.0
2012-11-08 14:20:00,53.78,53.79,53.69,53.71,88200.0,44.0746,44.0828,44.0009,44.0173,88200.0
2012-11-08 14:25:00,53.72,53.72,53.67,53.7,69400.0,44.0255,44.0255,43.9845,44.0091,69400.0
2012-11-08 14:30:00,53.7,53.7,53.65,53.65,57200.0,44.0091,44.0091,43.9681,43.9681,57200.0
2012-11-08 14:35:00,53.65,53.68,53.61,53.61,70900.0,43.9681,43.9927,43.9353,43.9353,70900.0
2012-11-08 14:40:00,53.61,53.63,53.58,53.6,95900.0,43.9353,43.9517,43.9107,43.9271,95900.0
2012-11-08 14:45:00,53.6,53.62,53.56,53.62,78200.0,43.9271,43.9435,43.8943,43.9435,78200.0
2012-11-08 14:50:00,53.62,53.66,53.6,53.65,76200.0,43.9435,43.9763,43.9271,43.9681,76200.0
2012-11-08 14:55:00,53.66,53.72,53.66,53.68,150400.0,43.9763,44.0255,43.9763,43.9927,150400.0
2012-11-08 15:00:00,53.68,53.71,53.65,53.67,116100.0,43.9927,44.0173,43.9681,43.9845,116100.0
2012-11-08 15:05:00,53.67,53.7,53.63,53.65,100900.0,43.9845,44.0091,43.9517,43.9681,100900.0
2012-11-08 15:10:00,53.66,53.7,53.63,53.68,68500.0,43.9763,44.0091,43.9517,43.9927,68500.0
2012-11-08 15:15:00,53.67,53.69,53.63,53.68,81500.0,43.9845,44.0009,43.9517,43.9927,81500.0
2012-11-08 15:20:00,53.68,53.69,53.63,53.66,79000.0,43.9927,44.0009,43.9517,43.9763,79000.0
2012-11-08 15:25:00,53.67,53.71,53.66,53.68,110100.0,43.9845,44.0173,43.9763,43.9927,110100.0
2012-11-08 15:30:00,53.68,53.68,53.56,53.57,154100.0,43.9927,43.9927,43.8943,43.9025,154100.0
2012-11-08 15:35:00,53.56,53.62,53.54,53.6,151600.0,43.8943,43.9435,43.8779,43.9271,151600.0
2012-11-08 15:40:00,53.6,53.64,53.54,53.58,130500.0,43.9271,43.9599,43.8779,43.9107,130500.0
2012-11-08 15:45:00,53.57,53.58,53.48,53.5,199200.0,43.9025,43.9107,43.8288,43.8452,199200.0
2012-11-08 15:50:00,53.5,53.56,53.5,53.54,334600.0,43.8452,43.8943,43.8452,43.8779,334600.0
2012-11-08 15:55:00,53.53,53.59,53.42,53.44,549800.0,43.8697,43.9189,43.7796,43.796,549800.0
2012-11-09 09:30:00,53.36,54.0,53.29,53.73,139600.0,43.7304,44.2549,43.6731,44.0337,139600.0
2012-11-09 09:35:00,53.73,53.9,53.72,53.77,87800.0,44.0337,44.173,44.0255,44.0664,87800.0
2012-11-09 09:40:00,53.73,53.85,53.71,53.82,107100.0,44.0337,44.132,44.0173,44.1074,107100.0
2012-11-09 09:45:00,53.83,53.83,53.55,53.63,92000.0,44.1156,44.1156,43.8861,43.9517,92000.0
2012-11-09 09:50:00,53.64,53.73,53.57,53.69,81400.0,43.9599,44.0337,43.9025,44.0009,81400.0
2012-11-09 09:55:00,53.7,53.77,53.53,53.66,115300.0,44.0091,44.0664,43.8697,43.9763,115300.0
2012-11-09 10:00:00,53.67,53.8,53.66,53.75,50700.0,43.9845,44.091,43.9763,44.05,50700.0
2012-11-09 10:05:00,53.74,53.81,53.71,53.8,36500.0,44.0418,44.0992,44.0173,44.091,36500.0
2012-11-09 10:10:00,53.8,53.8,53.7,53.77,53900.0,44.091,44.091,44.0091,44.0664,53900.0
2012-11-09 10:15:00,53.77,53.79,53.72,53.79,52000.0,44.0664,44.0828,44.0255,44.0828,52000.0
2012-11-09 10:20:00,53.79,53.87,53.75,53.82,44300.0,44.0828,44.1484,44.05,44.1074,44300.0
2012-11-09 10:25:00,53.82,53.84,53.72,53.76,54400.0,44.1074,44.1238,44.0255,44.0582,54400.0
2012-11-09 10:30:00,53.76,53.76,53.72,53.75,33800.0,44.0582,44.0582,44.0255,44.05,33800.0
2012-11-09 10:35:00,53.75,53.8,53.63,53.66,56500.0,44.05,44.091,43.9517,43.9763,56500.0
2012-11-09 10:40:00,53.66,53.81,53.66,53.81,50500.0,43.9763,44.0992,43.9763,44.0992,50500.0
2012-11-09 10:45:00,53.8,53.81,53.52,53.55,59500.0,44.091,44.0992,43.8615,43.8861,59500.0
2012-11-09 10:50:00,53.56,53.6,53.38,53.56,120800.0,43.8943,43.9271,43.7468,43.8943,120800.0
2012-11-09 10:55:00,53.58,53.6,53.3,53.4,131500.0,43.9107,43.9271,43.6813,43.7632,131500.0
2012-11-09 11:00:00,53.4,53.51,53.38,53.42,49000.0,43.7632,43.8534,43.7468,43.7796,49000.0
2012-11-09 11:05:00,53.41,53.55,53.4,53.48,72100.0,43.7714,43.8861,43.7632,43.8288,72100.0
2012-11-09 11:10:00,53.49,53.66,53.48,53.59,98000.0,43.837,43.9763,43.8288,43.9189,98000.0
2012-11-09 11:15:00,53.6,53.6,53.48,53.55,53100.0,43.9271,43.9271,43.8288,43.8861,53100.0
2012-11-09 11:20:00,53.54,53.59,53.47,53.48,52200.0,43.8779,43.9189,43.8206,43.8288,52200.0
2012-11-09 11:25:00,53.48,53.51,53.44,53.48,34400.0,43.8288,43.8534,43.796,43.8288,34400.0
2012-11-09 11:30:00,53.46,53.5,53.41,53.43,44300.0,43.8124,43.8452,43.7714,43.7878,44300.0
2012-11-09 11:35:00,53.42,53.51,53.35,53.41,68500.0,43.7796,43.8534,43.7222,43.7714,68500.0
2012-11-09 11:40:00,53.41,53.48,53.36,53.44,61900.0,43.7714,43.8288,43.7304,43.796,61900.0
2012-11-09 11:45:00,53.43,53.51,53.41,53.41,51600.0,43.7878,43.8534,43.7714,43.7714,51600.0
2012-11-09 11:50:00,53.41,53.46,53.31,53.4,76900.0,43.7714,43.8124,43.6894,43.7632,76900.0
2012-11-09 11:55:00,53.4,53.46,53.39,53.44,36900.0,43.7632,43.8124,43.755,43.796,36900.0
2012-11-09 12:00:00,53.45,53.51,53.4,53.48,53200.0,43.8042,43.8534,43.7632,43.8288,53200.0
2012-11-09 12:05:00,53.48,53.48,53.33,53.35,52200.0,43.8288,43.8288,43.7058,43.7222,52200.0
2012-11-09 12:10:00,53.33,53.36,53.25,53.25,249700.0,43.7058,43.7304,43.6403,43.6403,249700.0
2012-11-09 12:15:00,53.26,53.27,53.18,53.22,173500.0,43.6485,43.6567,43.5829,43.6157,173500.0
2012-11-09 12:20:00,53.22,53.26,53.19,53.24,60400.0,43.6157,43.6485,43.5911,43.6321,60400.0
2012-11-09 12:25:00,53.25,53.28,53.11,53.16,89400.0,43.6403,43.6649,43.5255,43.5665,89400.0
2012-11-09 12:30:00,53.17,53.27,53.14,53.27,57000.0,43.5747,43.6567,43.5501,43.6567,57000.0
2012-11-09 12:35:00,53.27,53.3,53.18,53.19,56900.0,43.6567,43.6813,43.5829,43.5911,56900.0
2012-11-09 12:40:00,53.2,53.21,53.0,53.0,169900.0,43.5993,43.6075,43.4354,43.4354,169900.0
2012-11-09 12:45:00,53.01,53.04,52.97,53.0,181400.0,43.4436,43.4682,43.4108,43.4354,181400.0
2012-11-09 12:50:00,53.0,53.0,52.9,52.97,110600.0,43.4354,43.4354,43.3534,43.4108,110600.0
2012-11-09 12:55:00,52.97,53.02,52.92,52.94,65400.0,43.4108,43.4518,43.3698,43.3862,65400.0
2012-11-09 13:00:00,52.95,53.02,52.95,52.99,94500.0,43.3944,43.4518,43.3944,43.4272,94500.0
2012-11-09 13:05:00,52.99,53.02,52.97,53.0,65200.0,43.4272,43.4518,43.4108,43.4354,65200.0
2012-11-09 13:10:00,52.98,53.01,52.84,52.84,113100.0,43.419,43.4436,43.3043,43.3043,113100.0
2012-11-09 13:15:00,52.86,52.98,52.86,52.96,128800.0,43.3207,43.419,43.3207,43.4026,128800.0
2012-11-09 13:20:00,52.96,53.0,52.94,52.95,76400.0,43.4026,43.4354,43.3862,43.3944,76400.0
2012-11-09 13:25:00,52.95,52.98,52.83,52.84,142400.0,43.3944,43.419,43.2961,43.3043,142400.0
2012-11-09 13:30:00,52.83,52.91,52.8,52.82,156200.0,43.2961,43.3616,43.2715,43.2879,156200.0
2012-11-09 13:35:00,52.82,52.84,52.78,52.81,90400.0,43.2879,43.3043,43.2551,43.2797,90400.0
2012-11-09 13:40:00,52.8,52.84,52.64,52.7,174700.0,43.2715,43.3043,43.1404,43.1895,174700.0
2012-11-09 13:45:00,52.7,52.82,52.67,52.73,99100.0,43.1895,43.2879,43.1649,43.2141,99100.0
2012-11-09 13:50:00,52.74,52.84,52.73,52.83,79400.0,43.2223,43.3043,43.2141,43.2961,79400.0
2012-11-09 13:55:00,52.84,52.85,52.76,52.8,56100.0,43.3043,43.3125,43.2387,43.2715,56100.0
2012-11-09 14:00:00,52.8,52.83,52.73,52.78,64400.0,43.2715,43.2961,43.2141,43.2551,64400.0
2012-11-09 14:05:00,52.77,52.82,52.73,52.77,72500.0,43.2469,43.2879,43.2141,43.2469,72500.0
2012-11-09 14:10:00,52.77,52.87,52.77,52.83,63100.0,43.2469,43.3289,43.2469,43.2961,63100.0
2012-11-09 14:15:00,52.84,52.87,52.81,52.83,96800.0,43.3043,43.3289,43.2797,43.2961,96800.0
2012-11-09 14:20:00,52.83,52.86,52.8,52.86,57000.0,43.2961,43.3207,43.2715,43.3207,57000.0
2012-11-09 14:25:00,52.86,52.87,52.81,52.86,94400.0,43.3207,43.3289,43.2797,43.3207,94400.0
2012-11-09 14:30:00,52.86,52.96,52.82,52.91,151500.0,43.3207,43.4026,43.2879,43.3616,151500.0
2012-11-09 14:35:00,52.91,52.95,52.87,52.89,99400.0,43.3616,43.3944,43.3289,43.3452,99400.0
2012-11-09 14:40:00,52.89,52.91,52.8,52.83,85600.0,43.3452,43.3616,43.2715,43.2961,85600.0
2012-11-09 14:45:00,52.84,52.85,52.76,52.79,62600.0,43.3043,43.3125,43.2387,43.2633,62600.0
2012-11-09 14:50:00,52.79,52.87,52.79,52.79,57500.0,43.2633,43.3289,43.2633,43.2633,57500.0
2012-11-09 14:55:00,52.79,52.85,52.77,52.8,76300.0,43.2633,43.3125,43.2469,43.2715,76300.0
2012-11-09 15:00:00,52.8,52.89,52.77,52.86,79700.0,43.2715,43.3452,43.2469,43.3207,79700.0
2012-11-09 15:05:00,52.86,52.86,52.78,52.86,93100.0,43.3207,43.3207,43.2551,43.3207,93100.0
2012-11-09 15:10:00,52.86,52.88,52.76,52.83,113700.0,43.3207,43.337,43.2387,43.2961,113700.0
2012-11-09 15:15:00,52.83,52.83,52.76,52.8,109600.0,43.2961,43.2961,43.2387,43.2715,109600.0
2012-11-09 15:20:00,52.79,52.81,52.78,52.81,119400.0,43.2633,43.2797,43.2551,43.2797,119400.0
2012-11-09 15:25:00,52.81,52.96,52.8,52.96,126900.0,43.2797,43.4026,43.2715,43.4026,126900.0
2012-11-09 15:30:00,52.96,52.97,52.9,52.91,110000.0,43.4026,43.4108,43.3534,43.3616,110000.0
2012-11-09 15:35:00,52.92,52.93,52.8,52.83,131300.0,43.3698,43.378,43.2715,43.2961,131300.0
2012-11-09 15:40:00,52.83,52.93,52.83,52.91,176400.0,43.2961,43.378,43.2961,43.3616,176400.0
2012-11-09 15:45:00,52.92,52.97,52.91,52.94,204700.0,43.3698,43.4108,43.3616,43.3862,204700.0
2012-11-09 15:50:00,52.93,52.94,52.85,52.87,225700.0,43.378,43.3862,43.3125,43.3289,225700.0
2012-11-09 15:55:00,52.87,52.91,52.83,52.88,481900.0,43.3289,43.3616,43.2961,43.337,481900.0
2012-11-12 09:30:00,53.04,53.51,52.95,53.03,120800.0,43.4682,43.8534,43.3944,43.46,120800.0
2012-11-12 09:35:00,53.03,53.11,52.98,53.08,50600.0,43.46,43.5255,43.419,43.501,50600.0
2012-11-12 09:40:00,53.07,53.11,52.68,52.8,109700.0,43.4928,43.5255,43.1731,43.2715,109700.0
2012-11-12 09:45:00,52.8,52.95,52.8,52.89,70400.0,43.2715,43.3944,43.2715,43.3452,70400.0
2012-11-12 09:50:00,52.91,52.96,52.81,52.86,63000.0,43.3616,43.4026,43.2797,43.3207,63000.0
2012-11-12 09:55:00,52.87,52.89,52.76,52.84,53600.0,43.3289,43.3452,43.2387,43.3043,53600.0
2012-11-12 10:00:00,52.84,52.86,52.77,52.81,78200.0,43.3043,43.3207,43.2469,43.2797,78200.0
2012-11-12 10:05:00,52.82,52.84,52.74,52.74,49800.0,43.2879,43.3043,43.2223,43.2223,49800.0
2012-11-12 10:10:00,52.75,52.81,52.71,52.74,80100.0,43.2305,43.2797,43.1977,43.2223,80100.0
2012-11-12 10:15:00,52.73,52.76,52.66,52.69,111800.0,43.2141,43.2387,43.1567,43.1813,111800.0
2012-11-12 10:20:00,52.68,52.82,52.68,52.8,40100.0,43.1731,43.2879,43.1731,43.2715,40100.0
2012-11-12 10:25:00,52.8,52.86,52.75,52.85,67300.0,43.2715,43.3207,43.2305,43.3125,67300.0
2012-11-12 10:30:00,52.85,52.92,52.85,52.91,55000.0,43.3125,43.3698,43.3125,43.3616,55000.0
2012-11-12 10:35:00,52.91,52.94,52.86,52.91,70700.0,43.3616,43.3862,43.3207,43.3616,70700.0
2012-11-12 10:40:00,52.91,52.94,52.83,52.86,35900.0,43.3616,43.3862,43.2961,43.3207,35900.0
2012-11-12 10:45:00,52.85,52.92,52.78,52.8,87000.0,43.3125,43.3698,43.2551,43.2715,87000.0
2012-11-12 10:50:00,52.81,52.82,52.79,52.79,46000.0,43.2797,43.2879,43.2633,43.2633,46000.0
2012-11-12 10:55:00,52.78,52.81,52.77,52.77,279300.0,43.2551,43.2797,43.2469,43.2469,279300.0
2012-11-12 11:00:00,52.77,52.78,52.67,52.69,48800.0,43.2469,43.2551,43.1649,43.1813,48800.0
2012-11-12 11:05:00,52.7,52.72,52.66,52.68,32900.0,43.1895,43.2059,43.1567,43.1731,32900.0
2012-11-12 11:10:00,52.68,52.68,52.61,52.61,27900.0,43.1731,43.1731,43.1158,43.1158,27900.0
2012-11-12 11:15:00,52.61,52.62,52.52,52.52,52300.0,43.1158,43.124,43.042,43.042,52300.0
2012-11-12 11:20:00,52.54,52.56,52.53,52.54,35300.0,43.0584,43.0748,43.0502,43.0584,35300.0
2012-11-12 11:25:00,52.54,52.55,52.41,52.49,117600.0,43.0584,43.0666,42.9519,43.0174,117600.0
2012-11-12 11:30:00,52.49,52.69,52.48,52.69,67300.0,43.0174,43.1813,43.0092,43.1813,67300.0
2012-11-12 11:35:00,52.69,52.75,52.69,52.74,46400.0,43.1813,43.2305,43.1813,43.2223,46400.0
2012-11-12 11:40:00,52.74,52.75,52.65,52.67,62800.0,43.2223,43.2305,43.1486,43.1649,62800.0
2012-11-12 11:45:00,52.67,52.67,52.52,52.52,67300.0,43.1649,43.1649,43.042,43.042,67300.0
2012-11-12 11:50:00,52.52,52.55,52.48,52.48,30200.0,43.042,43.0666,43.0092,43.0092,30200.0
2012-11-12 11:55:00,52.49,52.5,52.46,52.48,17200.0,43.0174,43.0256,42.9928,43.0092,17200.0
2012-11-12 12:00:00,52.49,52.5,52.48,52.49,26400.0,43.0174,43.0256,43.0092,43.0174,26400.0
2012-11-12 12:05:00,52.49,52.5,52.48,52.49,17900.0,43.0174,43.0256,43.0092,43.0174,17900.0
2012-11-12 12:10:00,52.5,52.5,52.47,52.49,21200.0,43.0256,43.0256,43.001,43.0174,21200.0
2012-11-12 12:15:00,52.49,52.49,52.47,52.49,29900.0,43.0174,43.0174,43.001,43.0174,29900.0
2012-11-12 12:20:00,52.49,52.5,52.46,52.5,57000.0,43.0174,43.0256,42.9928,43.0256,57000.0
2012-11-12 12:25:00,52.49,52.59,52.47,52.5,76300.0,43.0174,43.0994,43.001,43.0256,76300.0
2012-11-12 12:30:00,52.5,52.56,52.49,52.55,49100.0,43.0256,43.0748,43.0174,43.0666,49100.0
2012-11-12 12:35:00,52.55,52.65,52.55,52.6,44800.0,43.0666,43.1486,43.0666,43.1076,44800.0
2012-11-12 12:40:00,52.59,52.61,52.59,52.59,17800.0,43.0994,43.1158,43.0994,43.0994,17800.0
2012-11-12 12:45:00,52.59,52.6,52.54,52.55,23900.0,43.0994,43.1076,43.0584,43.0666,23900.0
2012-11-12 12:50:00,52.54,52.55,52.52,52.53,19700.0,43.0584,43.0666,43.042,43.0502,19700.0
2012-11-12 12:55:00,52.52,52.53,52.49,52.52,54700.0,43.042,43.0502,43.0174,43.042,54700.0
2012-11-12 13:00:00,52.51,52.55,52.5,52.54,35700.0,43.0338,43.0666,43.0256,43.0584,35700.0
2012-11-12 13:05:00,52.55,52.56,52.52,52.54,28500.0,43.0666,43.0748,43.042,43.0584,28500.0
2012-11-12 13:10:00,52.54,52.55,52.52,52.54,39300.0,43.0584,43.0666,43.042,43.0584,39300.0
2012-11-12 13:15:00,52.54,52.55,52.53,52.54,21200.0,43.0584,43.0666,43.0502,43.0584,21200.0
2012-11-12 13:20:00,52.54,52.55,52.52,52.54,39000.0,43.0584,43.0666,43.042,43.0584,39000.0
2012-11-12 13:25:00,52.53,52.53,52.45,52.45,88600.0,43.0502,43.0502,42.9846,42.9846,88600.0
2012-11-12 13:30:00,52.46,52.47,52.42,52.46,39400.0,42.9928,43.001,42.9601,42.9928,39400.0
2012-11-12 13:35:00,52.45,52.46,52.45,52.45,25100.0,42.9846,42.9928,42.9846,42.9846,25100.0
2012-11-12 13:40:00,52.46,52.46,52.3,52.31,82400.0,42.9928,42.9928,42.8617,42.8699,82400.0
2012-11-12 13:45:00,52.31,52.32,52.28,52.29,52100.0,42.8699,42.8781,42.8453,42.8535,52100.0
2012-11-12 13:50:00,52.3,52.31,52.25,52.26,68700.0,42.8617,42.8699,42.8207,42.8289,68700.0
2012-11-12 13:55:00,52.25,52.33,52.17,52.33,92800.0,42.8207,42.8863,42.7552,42.8863,92800.0
2012-11-12 14:00:00,52.33,52.34,52.24,52.24,29700.0,42.8863,42.8945,42.8125,42.8125,29700.0
2012-11-12 14:05:00,52.23,52.27,52.21,52.26,50600.0,42.8043,42.8371,42.788,42.8289,50600.0
2012-11-12 14:10:00,52.27,52.35,52.27,52.35,34300.0,42.8371,42.9027,42.8371,42.9027,34300.0
2012-11-12 14:15:00,52.35,52.39,52.35,52.37,40000.0,42.9027,42.9355,42.9027,42.9191,40000.0
2012-11-12 14:20:00,52.37,52.37,52.28,52.28,51700.0,42.9191,42.9191,42.8453,42.8453,51700.0
2012-11-12 14:25:00,52.28,52.36,52.24,52.34,40400.0,42.8453,42.9109,42.8125,42.8945,40400.0
2012-11-12 14:30:00,52.34,52.35,52.22,52.23,51800.0,42.8945,42.9027,42.7962,42.8043,51800.0
2012-11-12 14:35:00,52.24,52.24,52.16,52.18,38200.0,42.8125,42.8125,42.747,42.7634,38200.0
2012-11-12 14:40:00,52.17,52.18,52.13,52.13,56000.0,42.7552,42.7634,42.7224,42.7224,56000.0
2012-11-12 14:45:00,52.13,52.24,52.11,52.23,58300.0,42.7224,42.8125,42.706,42.8043,58300.0
2012-11-12 14:50:00,52.22,52.26,52.22,52.22,44000.0,42.7962,42.8289,42.7962,42.7962,44000.0
2012-11-12 14:55:00,52.23,52.31,52.22,52.3,41800.0,42.8043,42.8699,42.7962,42.8617,41800.0
2012-11-12 15:00:00,52.31,52.34,52.26,52.34,39700.0,42.8699,42.8945,42.8289,42.8945,39700.0
2012-11-12 15:05:00,52.33,52.34,52.2,52.2,61800.0,42.8863,42.8945,42.7798,42.7798,61800.0
2012-11-12 15:10:00,52.21,52.21,52.09,52.1,163900.0,42.788,42.788,42.6896,42.6978,163900.0
2012-11-12 15:15:00,52.1,52.16,52.1,52.13,65300.0,42.6978,42.747,42.6978,42.7224,65300.0
2012-11-12 15:20:00,52.14,52.14,52.07,52.1,93400.0,42.7306,42.7306,42.6732,42.6978,93400.0
2012-11-12 15:25:00,52.09,52.1,52.07,52.09,94200.0,42.6896,42.6978,42.6732,42.6896,94200.0
2012-11-12 15:30:00,52.09,52.15,52.05,52.15,176200.0,42.6896,42.7388,42.6568,42.7388,176200.0
2012-11-12 15:35:00,52.15,52.17,52.08,52.1,115400.0,42.7388,42.7552,42.6814,42.6978,115400.0
2012-11-12 15:40:00,52.1,52.12,52.09,52.11,291900.0,42.6978,42.7142,42.6896,42.706,291900.0
2012-11-12 15:45:00,52.11,52.25,52.11,52.15,190200.0,42.706,42.8207,42.706,42.7388,190200.0
2012-11-12 15:50:00,52.15,52.31,52.15,52.31,229500.0,42.7388,42.8699,42.7388,42.8699,229500.0
2012-11-12 15:55:00,52.31,52.31,52.17,52.2,526500.0,42.8699,42.8699,42.7552,42.7798,526500.0
2012-11-13 09:30:00,52.04,52.2,52.0,52.05,150300.0,42.6486,42.7798,42.6159,42.6568,150300.0
2012-11-13 09:35:00,52.04,52.39,52.03,52.39,152200.0,42.6486,42.9355,42.6404,42.9355,152200.0
2012-11-13 09:40:00,52.39,52.4,52.2,52.26,100700.0,42.9355,42.9437,42.7798,42.8289,100700.0
2012-11-13 09:45:00,52.26,52.5,52.25,52.45,175000.0,42.8289,43.0256,42.8207,42.9846,175000.0
2012-11-13 09:50:00,52.44,52.45,52.34,52.41,72400.0,42.9765,42.9846,42.8945,42.9519,72400.0
2012-11-13 09:55:00,52.41,52.52,52.31,52.5,123200.0,42.9519,43.042,42.8699,43.0256,123200.0
2012-11-13 10:00:00,52.49,52.52,52.46,52.51,77500.0,43.0174,43.042,42.9928,43.0338,77500.0
2012-11-13 10:05:00,52.51,52.65,52.47,52.64,100500.0,43.0338,43.1486,43.001,43.1404,100500.0
2012-11-13 10:10:00,52.65,52.88,52.65,52.88,115400.0,43.1486,43.337,43.1486,43.337,115400.0
2012-11-13 10:15:00,52.88,52.98,52.87,52.89,127800.0,43.337,43.419,43.3289,43.3452,127800.0
2012-11-13 10:20:00,52.89,52.95,52.77,52.77,63300.0,43.3452,43.3944,43.2469,43.2469,63300.0
2012-11-13 10:25:00,52.77,52.82,52.7,52.76,40500.0,43.2469,43.2879,43.1895,43.2387,40500.0
2012-11-13 10:30:00,52.73,52.75,52.61,52.67,66500.0,43.2141,43.2305,43.1158,43.1649,66500.0
2012-11-13 10:35:00,52.68,52.79,52.67,52.73,61500.0,43.1731,43.2633,43.1649,43.2141,61500.0
2012-11-13 10:40:00,52.73,52.81,52.63,52.65,42600.0,43.2141,43.2797,43.1322,43.1486,42600.0
2012-11-13 10:45:00,52.64,52.66,52.57,52.65,69600.0,43.1404,43.1567,43.083,43.1486,69600.0
2012-11-13 10:50:00,52.66,52.79,52.63,52.78,66800.0,43.1567,43.2633,43.1322,43.2551,66800.0
2012-11-13 10:55:00,52.79,52.81,52.73,52.8,60100.0,43.2633,43.2797,43.2141,43.2715,60100.0
2012-11-13 11:00:00,52.8,52.85,52.79,52.85,81200.0,43.2715,43.3125,43.2633,43.3125,81200.0
2012-11-13 11:05:00,52.85,52.85,52.79,52.81,48800.0,43.3125,43.3125,43.2633,43.2797,48800.0
2012-11-13 11:10:00,52.81,52.9,52.79,52.87,41800.0,43.2797,43.3534,43.2633,43.3289,41800.0
2012-11-13 11:15:00,52.88,52.91,52.85,52.86,26300.0,43.337,43.3616,43.3125,43.3207,26300.0
2012-11-13 11:20:00,52.87,52.91,52.75,52.76,35800.0,43.3289,43.3616,43.2305,43.2387,35800.0
2012-11-13 11:25:00,52.75,52.77,52.72,52.75,33700.0,43.2305,43.2469,43.2059,43.2305,33700.0
2012-11-13 11:30:00,52.75,52.77,52.71,52.71,42700.0,43.2305,43.2469,43.1977,43.1977,42700.0
2012-11-13 11:35:00,52.71,52.72,52.63,52.66,37200.0,43.1977,43.2059,43.1322,43.1567,37200.0
2012-11-13 11:40:00,52.67,52.67,52.61,52.62,28800.0,43.1649,43.1649,43.1158,43.124,28800.0
2012-11-13 11:45:00,52.63,52.64,52.58,52.59,17400.0,43.1322,43.1404,43.0912,43.0994,17400.0
2012-11-13 11:50:00,52.59,52.62,52.57,52.62,29200.0,43.0994,43.124,43.083,43.124,29200.0
2012-11-13 11:55:00,52.62,52.62,52.58,52.59,23700.0,43.124,43.124,43.0912,43.0994,23700.0
2012-11-13 12:00:00,52.59,52.61,52.56,52.57,39400.0,43.0994,43.1158,43.0748,43.083,39400.0
2012-11-13 12:05:00,52.57,52.58,52.46,52.46,53400.0,43.083,43.0912,42.9928,42.9928,53400.0
2012-11-13 12:10:00,52.47,52.56,52.45,52.54,41100.0,43.001,43.0748,42.9846,43.0584,41100.0
2012-11-13 12:15:00,52.54,52.57,52.54,52.55,32500.0,43.0584,43.083,43.0584,43.0666,32500.0
2012-11-13 12:20:00,52.55,52.57,52.53,52.53,38000.0,43.0666,43.083,43.0502,43.0502,38000.0
2012-11-13 12:25:00,52.53,52.55,52.5,52.54,36200.0,43.0502,43.0666,43.0256,43.0584,36200.0
2012-11-13 12:30:00,52.54,52.54,52.44,52.48,48600.0,43.0584,43.0584,42.9765,43.0092,48600.0
2012-11-13 12:35:00,52.47,52.48,52.41,52.45,43500.0,43.001,43.0092,42.9519,42.9846,43500.0
2012-11-13 12:40:00,52.45,52.49,52.4,52.41,40800.0,42.9846,43.0174,42.9437,42.9519,40800.0
2012-11-13 12:45:00,52.41,52.45,52.4,52.41,45600.0,42.9519,42.9846,42.9437,42.9519,45600.0
2012-11-13 12:50:00,52.41,52.44,52.4,52.43,23400.0,42.9519,42.9765,42.9437,42.9683,23400.0
2012-11-13 12:55:00,52.43,52.46,52.41,52.43,37400.0,42.9683,42.9928,42.9519,42.9683,37400.0
2012-11-13 13:00:00,52.43,52.43,52.37,52.4,52900.0,42.9683,42.9683,42.9191,42.9437,52900.0
2012-11-13 13:05:00,52.38,52.47,52.38,52.43,50200.0,42.9273,43.001,42.9273,42.9683,50200.0
2012-11-13 13:10:00,52.43,52.54,52.43,52.52,40900.0,42.9683,43.0584,42.9683,43.042,40900.0
2012-11-13 13:15:00,52.53,52.56,52.52,52.53,18600.0,43.0502,43.0748,43.042,43.0502,18600.0
2012-11-13 13:20:00,52.52,52.53,52.48,52.49,26900.0,43.042,43.0502,43.0092,43.0174,26900.0
2012-11-13 13:25:00,52.49,52.52,52.48,52.51,23900.0,43.0174,43.042,43.0092,43.0338,23900.0
2012-11-13 13:30:00,52.51,52.54,52.48,52.49,38300.0,43.0338,43.0584,43.0092,43.0174,38300.0
2012-11-13 13:35:00,52.49,52.52,52.48,52.5,46000.0,43.0174,43.042,43.0092,43.0256,46000.0
2012-11-13 13:40:00,52.5,52.57,52.5,52.53,36500.0,43.0256,43.083,43.0256,43.0502,36500.0
2012-11-13 13:45:00,52.52,52.53,52.48,52.48,38200.0,43.042,43.0502,43.0092,43.0092,38200.0
2012-11-13 13:50:00,52.5,52.56,52.5,52.51,46700.0,43.0256,43.0748,43.0256,43.0338,46700.0
2012-11-13 13:55:00,52.51,52.55,52.48,52.52,22600.0,43.0338,43.0666,43.0092,43.042,22600.0
2012-11-13 14:00:00,52.52,52.59,52.52,52.56,125200.0,43.042,43.0994,43.042,43.0748,125200.0
2012-11-13 14:05:00,52.56,52.57,52.48,52.54,57500.0,43.0748,43.083,43.0092,43.0584,57500.0
2012-11-13 14:10:00,52.54,52.62,52.54,52.57,43200.0,43.0584,43.124,43.0584,43.083,43200.0
2012-11-13 14:15:00,52.58,52.67,52.58,52.66,39600.0,43.0912,43.1649,43.0912,43.1567,39600.0
2012-11-13 14:20:00,52.66,52.67,52.59,52.59,41800.0,43.1567,43.1649,43.0994,43.0994,41800.0
2012-11-13 14:25:00,52.59,52.61,52.55,52.57,55300.0,43.0994,43.1158,43.0666,43.083,55300.0
2012-11-13 14:30:00,52.54,52.56,52.51,52.55,61500.0,43.0584,43.0748,43.0338,43.0666,61500.0
2012-11-13 14:35:00,52.55,52.56,52.5,52.5,52700.0,43.0666,43.0748,43.0256,43.0256,52700.0
2012-11-13 14:40:00,52.51,52.53,52.49,52.5,69500.0,43.0338,43.0502,43.0174,43.0256,69500.0
2012-11-13 14:45:00,52.51,52.52,52.44,52.49,81700.0,43.0338,43.042,42.9765,43.0174,81700.0
2012-11-13 14:50:00,52.5,52.51,52.46,52.51,29200.0,43.0256,43.0338,42.9928,43.0338,29200.0
2012-11-13 14:55:00,52.51,52.56,52.48,52.5,63900.0,43.0338,43.0748,43.0092,43.0256,63900.0
2012-11-13 15:00:00,52.5,52.51,52.44,52.46,51900.0,43.0256,43.0338,42.9765,42.9928,51900.0
2012-11-13 15:05:00,52.47,52.49,52.43,52.43,51500.0,43.001,43.0174,42.9683,42.9683,51500.0
2012-11-13 15:10:00,52.43,52.43,52.34,52.37,48700.0,42.9683,42.9683,42.8945,42.9191,48700.0
2012-11-13 15:15:00,52.37,52.4,52.35,52.38,54900.0,42.9191,42.9437,42.9027,42.9273,54900.0
2012-11-13 15:20:00,52.39,52.41,52.28,52.33,76300.0,42.9355,42.9519,42.8453,42.8863,76300.0
2012-11-13 15:25:00,52.31,52.39,52.3,52.36,65400.0,42.8699,42.9355,42.8617,42.9109,65400.0
2012-11-13 15:30:00,52.35,52.43,52.33,52.39,77300.0,42.9027,42.9683,42.8863,42.9355,77300.0
2012-11-13 15:35:00,52.4,52.42,52.36,52.39,80800.0,42.9437,42.9601,42.9109,42.9355,80800.0
2012-11-13 15:40:00,52.39,52.4,52.25,52.26,91000.0,42.9355,42.9437,42.8207,42.8289,91000.0
2012-11-13 15:45:00,52.26,52.35,52.24,52.34,147800.0,42.8289,42.9027,42.8125,42.8945,147800.0
2012-11-13 15:50:00,52.33,52.34,52.25,52.3,221700.0,42.8863,42.8945,42.8207,42.8617,221700.0
2012-11-13 15:55:00,52.3,52.32,52.19,52.2,374300.0,42.8617,42.8781,42.7716,42.7798,374300.0
2012-11-14 09:30:00,52.39,52.43,52.03,52.21,99700.0,42.9355,42.9683,42.6404,42.788,99700.0
2012-11-14 09:35:00,52.21,52.24,52.09,52.11,50500.0,42.788,42.8125,42.6896,42.706,50500.0
2012-11-14 09:40:00,52.1,52.25,52.1,52.18,92100.0,42.6978,42.8207,42.6978,42.7634,92100.0
2012-11-14 09:45:00,52.18,52.21,52.08,52.16,97300.0,42.7634,42.788,42.6814,42.747,97300.0
2012-11-14 09:50:00,52.15,52.21,52.12,52.19,55500.0,42.7388,42.788,42.7142,42.7716,55500.0
2012-11-14 09:55:00,52.18,52.2,52.09,52.16,31900.0,42.7634,42.7798,42.6896,42.747,31900.0
2012-11-14 10:00:00,52.16,52.18,52.12,52.13,95200.0,42.747,42.7634,42.7142,42.7224,95200.0
2012-11-14 10:05:00,52.14,52.17,52.04,52.06,88000.0,42.7306,42.7552,42.6486,42.665,88000.0
2012-11-14 10:10:00,52.07,52.12,52.01,52.06,51800.0,42.6732,42.7142,42.6241,42.665,51800.0
2012-11-14 10:15:00,52.06,52.06,51.9,51.94,90600.0,42.665,42.665,42.5339,42.5667,90600.0
2012-11-14 10:20:00,51.93,51.93,51.84,51.87,92200.0,42.5585,42.5585,42.4847,42.5093,92200.0
2012-11-14 10:25:00,51.87,51.87,51.8,51.82,88800.0,42.5093,42.5093,42.4519,42.4683,88800.0
2012-11-14 10:30:00,51.81,51.97,51.78,51.91,56700.0,42.4601,42.5913,42.4356,42.5421,56700.0
2012-11-14 10:35:00,51.91,51.98,51.87,51.92,50700.0,42.5421,42.5995,42.5093,42.5503,50700.0
2012-11-14 10:40:00,51.91,51.91,51.78,51.79,59000.0,42.5421,42.5421,42.4356,42.4438,59000.0
2012-11-14 10:45:00,51.8,51.8,51.74,51.77,39200.0,42.4519,42.4519,42.4028,42.4274,39200.0
2012-11-14 10:50:00,51.77,51.79,51.6,51.7,73300.0,42.4274,42.4438,42.288,42.37,73300.0
2012-11-14 10:55:00,51.69,51.72,51.65,51.72,28900.0,42.3618,42.3864,42.329,42.3864,28900.0
2012-11-14 11:00:00,51.71,51.74,51.62,51.7,25400.0,42.3782,42.4028,42.3044,42.37,25400.0
2012-11-14 11:05:00,51.7,51.91,51.67,51.84,45400.0,42.37,42.5421,42.3454,42.4847,45400.0
2012-11-14 11:10:00,51.84,51.84,51.78,51.83,32900.0,42.4847,42.4847,42.4356,42.4765,32900.0
2012-11-14 11:15:00,51.84,51.84,51.74,51.78,29800.0,42.4847,42.4847,42.4028,42.4356,29800.0
2012-11-14 11:20:00,51.75,51.75,51.68,51.69,20500.0,42.411,42.411,42.3536,42.3618,20500.0
2012-11-14 11:25:00,51.69,51.75,51.6,51.61,44800.0,42.3618,42.411,42.288,42.2962,44800.0
2012-11-14 11:30:00,51.61,51.62,51.45,51.46,66700.0,42.2962,42.3044,42.1651,42.1733,66700.0
2012-11-14 11:35:00,51.46,51.46,51.35,51.4,100100.0,42.1733,42.1733,42.0832,42.1241,100100.0
2012-11-14 11:40:00,51.4,51.54,51.37,51.49,73400.0,42.1241,42.2389,42.0995,42.1979,73400.0
2012-11-14 11:45:00,51.51,51.58,51.5,51.56,36000.0,42.2143,42.2717,42.2061,42.2553,36000.0
2012-11-14 11:50:00,51.57,51.57,51.45,51.47,50500.0,42.2635,42.2635,42.1651,42.1815,50500.0
2012-11-14 11:55:00,51.47,51.48,51.42,51.44,54900.0,42.1815,42.1897,42.1405,42.1569,54900.0
2012-11-14 12:00:00,51.45,51.47,51.42,51.44,39600.0,42.1651,42.1815,42.1405,42.1569,39600.0
2012-11-14 12:05:00,51.45,51.48,51.44,51.46,72100.0,42.1651,42.1897,42.1569,42.1733,72100.0
2012-11-14 12:10:00,51.45,51.5,51.35,51.38,35800.0,42.1651,42.2061,42.0832,42.1077,35800.0
2012-11-14 12:15:00,51.39,51.43,51.37,51.37,21700.0,42.1159,42.1487,42.0995,42.0995,21700.0
2012-11-14 12:20:00,51.37,51.38,51.33,51.36,12800.0,42.0995,42.1077,42.0668,42.0914,12800.0
2012-11-14 12:25:00,51.37,51.47,51.36,51.46,20200.0,42.0995,42.1815,42.0914,42.1733,20200.0
2012-11-14 12:30:00,51.45,51.48,51.4,51.41,13200.0,42.1651,42.1897,42.1241,42.1323,13200.0
2012-11-14 12:35:00,51.4,51.4,51.34,51.35,18800.0,42.1241,42.1241,42.075,42.0832,18800.0
2012-11-14 12:40:00,51.35,51.41,51.35,51.41,20000.0,42.0832,42.1323,42.0832,42.1323,20000.0
2012-11-14 12:45:00,51.41,51.47,51.38,51.46,27900.0,42.1323,42.1815,42.1077,42.1733,27900.0
2012-11-14 12:50:00,51.45,51.53,51.43,51.53,30500.0,42.1651,42.2307,42.1487,42.2307,30500.0
2012-11-14 12:55:00,51.53,51.53,51.41,51.41,27200.0,42.2307,42.2307,42.1323,42.1323,27200.0
2012-11-14 13:00:00,51.41,51.47,51.36,51.46,103200.0,42.1323,42.1815,42.0914,42.1733,103200.0
2012-11-14 13:05:00,51.46,51.46,51.39,51.43,31000.0,42.1733,42.1733,42.1159,42.1487,31000.0
2012-11-14 13:10:00,51.43,51.46,51.41,51.42,36900.0,42.1487,42.1733,42.1323,42.1405,36900.0
2012-11-14 13:15:00,51.42,51.5,51.4,51.48,42200.0,42.1405,42.2061,42.1241,42.1897,42200.0
2012-11-14 13:20:00,51.49,51.53,51.46,51.52,26300.0,42.1979,42.2307,42.1733,42.2225,26300.0
2012-11-14 13:25:00,51.53,51.6,51.51,51.51,35700.0,42.2307,42.288,42.2143,42.2143,35700.0
2012-11-14 13:30:00,51.52,51.54,51.48,51.51,20100.0,42.2225,42.2389,42.1897,42.2143,20100.0
2012-11-14 13:35:00,51.5,51.61,51.5,51.51,30200.0,42.2061,42.2962,42.2061,42.2143,30200.0
2012-11-14 13:40:00,51.52,51.57,51.49,51.51,45200.0,42.2225,42.2635,42.1979,42.2143,45200.0
2012-11-14 13:45:00,51.51,51.55,51.47,51.52,32300.0,42.2143,42.2471,42.1815,42.2225,32300.0
2012-11-14 13:50:00,51.51,51.53,51.47,51.53,41800.0,42.2143,42.2307,42.1815,42.2307,41800.0
2012-11-14 13:55:00,51.52,51.58,51.51,51.58,61300.0,42.2225,42.2717,42.2143,42.2717,61300.0
2012-11-14 14:00:00,51.57,51.65,51.56,51.62,43300.0,42.2635,42.329,42.2553,42.3044,43300.0
2012-11-14 14:05:00,51.61,51.63,51.52,51.54,35900.0,42.2962,42.3126,42.2225,42.2389,35900.0
2012-11-14 14:10:00,51.56,51.57,51.39,51.42,82800.0,42.2553,42.2635,42.1159,42.1405,82800.0
2012-11-14 14:15:00,51.42,51.42,51.33,51.33,39500.0,42.1405,42.1405,42.0668,42.0668,39500.0
2012-11-14 14:20:00,51.33,51.42,51.27,51.4,54200.0,42.0668,42.1405,42.0176,42.1241,54200.0
2012-11-14 14:25:00,51.4,51.48,51.4,51.45,95400.0,42.1241,42.1897,42.1241,42.1651,95400.0
2012-11-14 14:30:00,51.44,51.46,51.42,51.42,120100.0,42.1569,42.1733,42.1405,42.1405,120100.0
2012-11-14 14:35:00,51.42,51.44,51.38,51.42,44800.0,42.1405,42.1569,42.1077,42.1405,44800.0
2012-11-14 14:40:00,51.42,51.44,51.39,51.42,213300.0,42.1405,42.1569,42.1159,42.1405,213300.0
2012-11-14 14:45:00,51.41,51.46,51.4,51.4,29300.0,42.1323,42.1733,42.1241,42.1241,29300.0
2012-11-14 14:50:00,51.4,51.46,51.4,51.41,63200.0,42.1241,42.1733,42.1241,42.1323,63200.0
2012-11-14 14:55:00,51.4,51.42,51.36,51.4,66700.0,42.1241,42.1405,42.0914,42.1241,66700.0
2012-11-14 15:00:00,51.39,51.4,51.32,51.36,199200.0,42.1159,42.1241,42.0586,42.0914,199200.0
2012-11-14 15:05:00,51.36,51.37,51.27,51.29,85700.0,42.0914,42.0995,42.0176,42.034,85700.0
2012-11-14 15:10:00,51.28,51.32,51.27,51.28,71300.0,42.0258,42.0586,42.0176,42.0258,71300.0
2012-11-14 15:15:00,51.28,51.3,51.22,51.26,91900.0,42.0258,42.0422,41.9766,42.0094,91900.0
2012-11-14 15:20:00,51.25,51.28,51.21,51.24,87900.0,42.0012,42.0258,41.9684,41.993,87900.0
2012-11-14 15:25:00,51.23,51.29,51.23,51.25,50000.0,41.9848,42.034,41.9848,42.0012,50000.0
2012-11-14 15:30:00,51.26,51.27,51.23,51.25,104300.0,42.0094,42.0176,41.9848,42.0012,104300.0
2012-11-14 15:35:00,51.25,51.28,51.23,51.26,86000.0,42.0012,42.0258,41.9848,42.0094,86000.0
2012-11-14 15:40:00,51.24,51.24,51.12,51.14,149300.0,41.993,41.993,41.8947,41.9111,149300.0
2012-11-14 15:45:00,51.15,51.25,51.1,51.16,228300.0,41.9193,42.0012,41.8783,41.9274,228300.0
2012-11-14 15:50:00,51.16,51.16,51.11,51.13,239600.0,41.9274,41.9274,41.8865,41.9029,239600.0
2012-11-14 15:55:00,51.13,51.26,51.13,51.25,368500.0,41.9029,42.0094,41.9029,42.0012,368500.0
2012-11-15 09:30:00,51.27,51.32,51.14,51.28,101600.0,42.0176,42.0586,41.9111,42.0258,101600.0
2012-11-15 09:35:00,51.27,51.4,51.23,51.29,70600.0,42.0176,42.1241,41.9848,42.034,70600.0
2012-11-15 09:40:00,51.29,51.3,51.21,51.22,63700.0,42.034,42.0422,41.9684,41.9766,63700.0
2012-11-15 09:45:00,51.22,51.25,51.17,51.2,75000.0,41.9766,42.0012,41.9356,41.9602,75000.0
2012-11-15 09:50:00,51.19,51.3,51.18,51.28,136400.0,41.952,42.0422,41.9438,42.0258,136400.0
2012-11-15 09:55:00,51.28,51.39,51.24,51.36,139100.0,42.0258,42.1159,41.993,42.0914,139100.0
2012-11-15 10:00:00,51.32,51.38,51.25,51.34,80500.0,42.0586,42.1077,42.0012,42.075,80500.0
2012-11-15 10:05:00,51.34,51.53,51.34,51.46,43400.0,42.075,42.2307,42.075,42.1733,43400.0
2012-11-15 10:10:00,51.46,51.51,51.44,51.49,112000.0,42.1733,42.2143,42.1569,42.1979,112000.0
2012-11-15 10:15:00,51.5,51.72,51.47,51.59,193600.0,42.2061,42.3864,42.1815,42.2798,193600.0
2012-11-15 10:20:00,51.59,51.6,51.51,51.57,78000.0,42.2798,42.288,42.2143,42.2635,78000.0
2012-11-15 10:25:00,51.57,51.57,51.4,51.46,67000.0,42.2635,42.2635,42.1241,42.1733,67000.0
2012-11-15 10:30:00,51.45,51.59,51.44,51.49,24900.0,42.1651,42.2798,42.1569,42.1979,24900.0
2012-11-15 10:35:00,51.49,51.51,51.43,51.51,39500.0,42.1979,42.2143,42.1487,42.2143,39500.0
2012-11-15 10:40:00,51.5,51.57,51.47,51.49,50600.0,42.2061,42.2635,42.1815,42.1979,50600.0
2012-11-15 10:45:00,51.5,51.51,51.44,51.45,33600.0,42.2061,42.2143,42.1569,42.1651,33600.0
2012-11-15 10:50:00,51.44,51.55,51.44,51.52,55400.0,42.1569,42.2471,42.1569,42.2225,55400.0
2012-11-15 10:55:00,51.51,51.51,51.43,51.49,97200.0,42.2143,42.2143,42.1487,42.1979,97200.0
2012-11-15 11:00:00,51.49,51.6,51.46,51.5,68800.0,42.1979,42.288,42.1733,42.2061,68800.0
2012-11-15 11:05:00,51.49,51.5,51.44,51.47,93500.0,42.1979,42.2061,42.1569,42.1815,93500.0
2012-11-15 11:10:00,51.47,51.48,51.41,51.45,49500.0,42.1815,42.1897,42.1323,42.1651,49500.0
2012-11-15 11:15:00,51.46,51.52,51.43,51.47,123500.0,42.1733,42.2225,42.1487,42.1815,123500.0
2012-11-15 11:20:00,51.47,51.51,51.43,51.5,47900.0,42.1815,42.2143,42.1487,42.2061,47900.0
2012-11-15 11:25:00,51.51,51.53,51.47,51.5,58500.0,42.2143,42.2307,42.1815,42.2061,58500.0
2012-11-15 11:30:00,51.48,51.58,51.47,51.48,39500.0,42.1897,42.2717,42.1815,42.1897,39500.0
2012-11-15 11:35:00,51.49,51.49,51.42,51.45,165200.0,42.1979,42.1979,42.1405,42.1651,165200.0
2012-11-15 11:40:00,51.45,51.45,51.33,51.39,101200.0,42.1651,42.1651,42.0668,42.1159,101200.0
2012-11-15 11:45:00,51.37,51.4,51.26,51.3,53700.0,42.0995,42.1241,42.0094,42.0422,53700.0
2012-11-15 11:50:00,51.3,51.39,51.3,51.35,48600.0,42.0422,42.1159,42.0422,42.0832,48600.0
2012-11-15 11:55:00,51.35,51.35,51.28,51.3,50800.0,42.0832,42.0832,42.0258,42.0422,50800.0
2012-11-15 12:00:00,51.3,51.34,51.29,51.31,68400.0,42.0422,42.075,42.034,42.0504,68400.0
2012-11-15 12:05:00,51.31,51.32,51.26,51.29,31300.0,42.0504,42.0586,42.0094,42.034,31300.0
2012-11-15 12:10:00,51.29,51.29,51.25,51.26,108900.0,42.034,42.034,42.0012,42.0094,108900.0
2012-11-15 12:15:00,51.25,51.29,51.24,51.28,36200.0,42.0012,42.034,41.993,42.0258,36200.0
2012-11-15 12:20:00,51.28,51.3,51.25,51.29,46300.0,42.0258,42.0422,42.0012,42.034,46300.0
2012-11-15 12:25:00,51.29,51.3,51.24,51.24,31500.0,42.034,42.0422,41.993,41.993,31500.0
2012-11-15 12:30:00,51.23,51.26,51.2,51.26,91600.0,41.9848,42.0094,41.9602,42.0094,91600.0
2012-11-15 12:35:00,51.26,51.35,51.25,51.34,19300.0,42.0094,42.0832,42.0012,42.075,19300.0
2012-11-15 12:40:00,51.33,51.34,51.25,51.26,21600.0,42.0668,42.075,42.0012,42.0094,21600.0
2012-11-15 12:45:00,51.26,51.37,51.25,51.36,51100.0,42.0094,42.0995,42.0012,42.0914,51100.0
2012-11-15 12:50:00,51.35,51.41,51.28,51.31,57400.0,42.0832,42.1323,42.0258,42.0504,57400.0
2012-11-15 12:55:00,51.3,51.32,51.28,51.32,55300.0,42.0422,42.0586,42.0258,42.0586,55300.0
2012-11-15 13:00:00,51.31,51.34,51.27,51.27,24500.0,42.0504,42.075,42.0176,42.0176,24500.0
2012-11-15 13:05:00,51.27,51.35,51.27,51.3,44500.0,42.0176,42.0832,42.0176,42.0422,44500.0
2012-11-15 13:10:00,51.3,51.31,51.27,51.27,87400.0,42.0422,42.0504,42.0176,42.0176,87400.0
2012-11-15 13:15:00,51.27,51.3,51.27,51.27,24000.0,42.0176,42.0422,42.0176,42.0176,24000.0
2012-11-15 13:20:00,51.27,51.31,51.25,51.27,41200.0,42.0176,42.0504,42.0012,42.0176,41200.0
2012-11-15 13:25:00,51.28,51.33,51.24,51.3,46500.0,42.0258,42.0668,41.993,42.0422,46500.0
2012-11-15 13:30:00,51.3,51.38,51.28,51.3,36500.0,42.0422,42.1077,42.0258,42.0422,36500.0
2012-11-15 13:35:00,51.3,51.39,51.29,51.39,29100.0,42.0422,42.1159,42.034,42.1159,29100.0
2012-11-15 13:40:00,51.4,51.41,51.36,51.37,27100.0,42.1241,42.1323,42.0914,42.0995,27100.0
2012-11-15 13:45:00,51.37,51.37,51.32,51.33,19400.0,42.0995,42.0995,42.0586,42.0668,19400.0
2012-11-15 13:50:00,51.33,51.43,51.33,51.39,39300.0,42.0668,42.1487,42.0668,42.1159,39300.0
2012-11-15 13:55:00,51.39,51.42,51.35,51.37,30600.0,42.1159,42.1405,42.0832,42.0995,30600.0
2012-11-15 14:00:00,51.36,51.37,51.29,51.3,49600.0,42.0914,42.0995,42.034,42.0422,49600.0
2012-11-15 14:05:00,51.29,51.31,51.26,51.28,189100.0,42.034,42.0504,42.0094,42.0258,189100.0
2012-11-15 14:10:00,51.26,51.31,51.26,51.29,120300.0,42.0094,42.0504,42.0094,42.034,120300.0
2012-11-15 14:15:00,51.29,51.31,51.27,51.3,47600.0,42.034,42.0504,42.0176,42.0422,47600.0
2012-11-15 14:20:00,51.31,51.32,51.29,51.3,96200.0,42.0504,42.0586,42.034,42.0422,96200.0
2012-11-15 14:25:00,51.3,51.32,51.28,51.29,162900.0,42.0422,42.0586,42.0258,42.034,162900.0
2012-11-15 14:30:00,51.3,51.3,51.27,51.28,48900.0,42.0422,42.0422,42.0176,42.0258,48900.0
2012-11-15 14:35:00,51.27,51.29,51.25,51.28,44500.0,42.0176,42.034,42.0012,42.0258,44500.0
2012-11-15 14:40:00,51.29,51.32,51.25,51.25,360100.0,42.034,42.0586,42.0012,42.0012,360100.0
2012-11-15 14:45:00,51.24,51.26,51.21,51.25,35400.0,41.993,42.0094,41.9684,42.0012,35400.0
2012-11-15 14:50:00,51.25,51.34,51.25,51.34,51500.0,42.0012,42.075,42.0012,42.075,51500.0
2012-11-15 14:55:00,51.35,51.35,51.23,51.23,49400.0,42.0832,42.0832,41.9848,41.9848,49400.0
2012-11-15 15:00:00,51.24,51.27,51.16,51.21,73700.0,41.993,42.0176,41.9274,41.9684,73700.0
2012-11-15 15:05:00,51.2,51.2,51.13,51.19,51900.0,41.9602,41.9602,41.9029,41.952,51900.0
2012-11-15 15:10:00,51.21,51.24,51.15,51.16,65900.0,41.9684,41.993,41.9193,41.9274,65900.0
2012-11-15 15:15:00,51.16,51.22,51.13,51.16,49700.0,41.9274,41.9766,41.9029,41.9274,49700.0
2012-11-15 15:20:00,51.16,51.2,51.12,51.13,62800.0,41.9274,41.9602,41.8947,41.9029,62800.0
2012-11-15 15:25:00,51.12,51.19,51.1,51.12,155500.0,41.8947,41.952,41.8783,41.8947,155500.0
2012-11-15 15:30:00,51.12,51.14,51.09,51.11,43800.0,41.8947,41.9111,41.8701,41.8865,43800.0
2012-11-15 15:35:00,51.1,51.24,51.1,51.24,68900.0,41.8783,41.993,41.8783,41.993,68900.0
2012-11-15 15:40:00,51.24,51.29,51.19,51.23,220800.0,41.993,42.034,41.952,41.9848,220800.0
2012-11-15 15:45:00,51.24,51.38,51.24,51.28,209100.0,41.993,42.1077,41.993,42.0258,209100.0
2012-11-15 15:50:00,51.28,51.31,51.21,51.27,182200.0,42.0258,42.0504,41.9684,42.0176,182200.0
2012-11-15 15:55:00,51.27,51.36,51.24,51.25,343600.0,42.0176,42.0914,41.993,42.0012,343600.0
2012-11-16 09:30:00,51.25,51.42,51.14,51.37,743400.0,42.0012,42.1405,41.9111,42.0995,743400.0
2012-11-16 09:35:00,51.4,51.41,51.21,51.4,44000.0,42.1241,42.1323,41.9684,42.1241,44000.0
2012-11-16 09:40:00,51.38,51.4,51.26,51.34,60800.0,42.1077,42.1241,42.0094,42.075,60800.0
2012-11-16 09:45:00,51.33,51.43,51.28,51.43,66300.0,42.0668,42.1487,42.0258,42.1487,66300.0
2012-11-16 09:50:00,51.44,51.5,51.38,51.42,54000.0,42.1569,42.2061,42.1077,42.1405,54000.0
2012-11-16 09:55:00,51.41,51.46,51.35,51.42,44400.0,42.1323,42.1733,42.0832,42.1405,44400.0
2012-11-16 10:00:00,51.41,51.43,51.19,51.29,85800.0,42.1323,42.1487,41.952,42.034,85800.0
2012-11-16 10:05:00,51.28,51.33,51.22,51.26,173200.0,42.0258,42.0668,41.9766,42.0094,173200.0
2012-11-16 10:10:00,51.28,51.29,51.2,51.28,36900.0,42.0258,42.034,41.9602,42.0258,36900.0
2012-11-16 10:15:00,51.28,51.42,51.21,51.31,90100.0,42.0258,42.1405,41.9684,42.0504,90100.0
2012-11-16 10:20:00,51.31,51.41,51.31,51.37,33100.0,42.0504,42.1323,42.0504,42.0995,33100.0
2012-11-16 10:25:00,51.37,51.45,51.35,51.39,55900.0,42.0995,42.1651,42.0832,42.1159,55900.0
2012-11-16 10:30:00,51.38,51.47,51.35,51.47,61500.0,42.1077,42.1815,42.0832,42.1815,61500.0
2012-11-16 10:35:00,51.47,51.7,51.47,51.63,118800.0,42.1815,42.37,42.1815,42.3126,118800.0
2012-11-16 10:40:00,51.62,51.67,51.53,51.55,39000.0,42.3044,42.3454,42.2307,42.2471,39000.0
2012-11-16 10:45:00,51.55,51.56,51.48,51.53,73200.0,42.2471,42.2553,42.1897,42.2307,73200.0
2012-11-16 10:50:00,51.53,51.57,51.5,51.5,62700.0,42.2307,42.2635,42.2061,42.2061,62700.0
2012-11-16 10:55:00,51.5,51.56,51.49,51.5,35200.0,42.2061,42.2553,42.1979,42.2061,35200.0
2012-11-16 11:00:00,51.5,51.62,51.5,51.61,44800.0,42.2061,42.3044,42.2061,42.2962,44800.0
2012-11-16 11:05:00,51.6,51.63,51.56,51.6,71200.0,42.288,42.3126,42.2553,42.288,71200.0
2012-11-16 11:10:00,51.6,51.72,51.59,51.72,45300.0,42.288,42.3864,42.2798,42.3864,45300.0
2012-11-16 11:15:00,51.7,51.74,51.66,51.69,75100.0,42.37,42.4028,42.3372,42.3618,75100.0
2012-11-16 11:20:00,51.7,51.73,51.67,51.7,49700.0,42.37,42.3946,42.3454,42.37,49700.0
2012-11-16 11:25:00,51.7,51.75,51.67,51.71,85400.0,42.37,42.411,42.3454,42.3782,85400.0
2012-11-16 11:30:00,51.7,51.73,51.65,51.65,44200.0,42.37,42.3946,42.329,42.329,44200.0
2012-11-16 11:35:00,51.65,51.74,51.65,51.73,49200.0,42.329,42.4028,42.329,42.3946,49200.0
2012-11-16 11:40:00,51.73,52.06,51.72,51.94,129600.0,42.3946,42.665,42.3864,42.5667,129600.0
2012-11-16 11:45:00,51.96,52.07,51.89,52.02,126700.0,42.5831,42.6732,42.5257,42.6322,126700.0
2012-11-16 11:50:00,52.02,52.05,51.96,51.96,108800.0,42.6322,42.6568,42.5831,42.5831,108800.0
2012-11-16 11:55:00,51.96,52.1,51.94,52.07,70200.0,42.5831,42.6978,42.5667,42.6732,70200.0
2012-11-16 12:00:00,52.07,52.12,52.0,52.0,62200.0,42.6732,42.7142,42.6159,42.6159,62200.0
2012-11-16 12:05:00,52.0,52.0,51.89,52.0,70500.0,42.6159,42.6159,42.5257,42.6159,70500.0
2012-11-16 12:10:00,51.99,52.03,51.93,51.97,51100.0,42.6077,42.6404,42.5585,42.5913,51100.0
2012-11-16 12:15:00,51.96,52.07,51.96,52.03,120000.0,42.5831,42.6732,42.5831,42.6404,120000.0
2012-11-16 12:20:00,52.02,52.09,52.01,52.09,87700.0,42.6322,42.6896,42.6241,42.6896,87700.0
2012-11-16 12:25:00,52.09,52.19,52.09,52.1,73700.0,42.6896,42.7716,42.6896,42.6978,73700.0
2012-11-16 12:30:00,52.1,52.19,52.09,52.12,59700.0,42.6978,42.7716,42.6896,42.7142,59700.0
2012-11-16 12:35:00,52.12,52.18,51.9,52.07,204100.0,42.7142,42.7634,42.5339,42.6732,204100.0
2012-11-16 12:40:00,52.08,52.11,51.9,51.91,115900.0,42.6814,42.706,42.5339,42.5421,115900.0
2012-11-16 12:45:00,51.92,52.0,51.86,51.93,90800.0,42.5503,42.6159,42.5011,42.5585,90800.0
2012-11-16 12:50:00,51.93,51.93,51.74,51.79,71300.0,42.5585,42.5585,42.4028,42.4438,71300.0
2012-11-16 12:55:00,51.77,51.85,51.73,51.8,63700.0,42.4274,42.4929,42.3946,42.4519,63700.0
2012-11-16 13:00:00,51.8,51.86,51.78,51.86,40500.0,42.4519,42.5011,42.4356,42.5011,40500.0
2012-11-16 13:05:00,51.86,51.9,51.84,51.89,35300.0,42.5011,42.5339,42.4847,42.5257,35300.0
2012-11-16 13:10:00,51.89,51.91,51.85,51.86,33700.0,42.5257,42.5421,42.4929,42.5011,33700.0
2012-11-16 13:15:00,51.86,51.87,51.78,51.78,29300.0,42.5011,42.5093,42.4356,42.4356,29300.0
2012-11-16 13:20:00,51.78,51.85,51.78,51.85,26800.0,42.4356,42.4929,42.4356,42.4929,26800.0
2012-11-16 13:25:00,51.85,51.91,51.83,51.88,48900.0,42.4929,42.5421,42.4765,42.5175,48900.0
2012-11-16 13:30:00,51.88,51.91,51.87,51.88,30800.0,42.5175,42.5421,42.5093,42.5175,30800.0
2012-11-16 13:35:00,51.87,51.89,51.8,51.81,37200.0,42.5093,42.5257,42.4519,42.4601,37200.0
2012-11-16 13:40:00,51.81,51.87,51.8,51.83,21600.0,42.4601,42.5093,42.4519,42.4765,21600.0
2012-11-16 13:45:00,51.84,51.85,51.79,51.84,27200.0,42.4847,42.4929,42.4438,42.4847,27200.0
2012-11-16 13:50:00,51.85,51.92,51.81,51.91,47500.0,42.4929,42.5503,42.4601,42.5421,47500.0
2012-11-16 13:55:00,51.91,51.91,51.84,51.91,53700.0,42.5421,42.5421,42.4847,42.5421,53700.0
2012-11-16 14:00:00,51.9,51.93,51.9,51.91,68500.0,42.5339,42.5585,42.5339,42.5421,68500.0
2012-11-16 14:05:00,51.9,51.94,51.9,51.92,33300.0,42.5339,42.5667,42.5339,42.5503,33300.0
2012-11-16 14:10:00,51.91,51.91,51.87,51.88,50000.0,42.5421,42.5421,42.5093,42.5175,50000.0
2012-11-16 14:15:00,51.88,51.93,51.86,51.91,49700.0,42.5175,42.5585,42.5011,42.5421,49700.0
2012-11-16 14:20:00,51.91,51.93,51.86,51.89,65400.0,42.5421,42.5585,42.5011,42.5257,65400.0
2012-11-16 14:25:00,51.88,51.91,51.86,51.88,35100.0,42.5175,42.5421,42.5011,42.5175,35100.0
2012-11-16 14:30:00,51.87,51.9,51.73,51.75,48000.0,42.5093,42.5339,42.3946,42.411,48000.0
2012-11-16 14:35:00,51.74,51.77,51.72,51.73,35400.0,42.4028,42.4274,42.3864,42.3946,35400.0
2012-11-16 14:40:00,51.73,51.81,51.72,51.77,55300.0,42.3946,42.4601,42.3864,42.4274,55300.0
2012-11-16 14:45:00,51.77,51.87,51.76,51.84,35100.0,42.4274,42.5093,42.4192,42.4847,35100.0
2012-11-16 14:50:00,51.83,51.84,51.77,51.77,29000.0,42.4765,42.4847,42.4274,42.4274,29000.0
2012-11-16 14:55:00,51.76,51.86,51.74,51.79,38300.0,42.4192,42.5011,42.4028,42.4438,38300.0
2012-11-16 15:00:00,51.8,51.8,51.74,51.75,36800.0,42.4519,42.4519,42.4028,42.411,36800.0
2012-11-16 15:05:00,51.76,51.8,51.76,51.78,56000.0,42.4192,42.4519,42.4192,42.4356,56000.0
2012-11-16 15:10:00,51.79,51.79,51.75,51.77,62200.0,42.4438,42.4438,42.411,42.4274,62200.0
2012-11-16 15:15:00,51.77,51.84,51.77,51.82,45600.0,42.4274,42.4847,42.4274,42.4683,45600.0
2012-11-16 15:20:00,51.81,51.87,51.8,51.84,61700.0,42.4601,42.5093,42.4519,42.4847,61700.0
2012-11-16 15:25:00,51.84,51.86,51.8,51.81,53600.0,42.4847,42.5011,42.4519,42.4601,53600.0
2012-11-16 15:30:00,51.81,51.87,51.8,51.83,58700.0,42.4601,42.5093,42.4519,42.4765,58700.0
2012-11-16 15:35:00,51.83,51.86,51.79,51.82,82000.0,42.4765,42.5011,42.4438,42.4683,82000.0
2012-11-16 15:40:00,51.83,51.9,51.81,51.85,106500.0,42.4765,42.5339,42.4601,42.4929,106500.0
2012-11-16 15:45:00,51.86,51.91,51.77,51.78,130500.0,42.5011,42.5421,42.4274,42.4356,130500.0
2012-11-16 15:50:00,51.78,51.84,51.76,51.81,97400.0,42.4356,42.4847,42.4192,42.4601,97400.0
2012-11-16 15:55:00,51.82,51.93,51.82,51.92,315800.0,42.4683,42.5585,42.4683,42.5503,315800.0
2012-11-19 09:30:00,52.23,52.4,51.92,52.23,247500.0,42.8043,42.9437,42.5503,42.8043,247500.0
2012-11-19 09:35:00,52.23,52.25,52.19,52.21,56900.0,42.8043,42.8207,42.7716,42.788,56900.0
2012-11-19 09:40:00,52.21,52.22,52.07,52.12,50200.0,42.788,42.7962,42.6732,42.7142,50200.0
2012-11-19 09:45:00,52.13,52.15,52.1,52.13,53300.0,42.7224,42.7388,42.6978,42.7224,53300.0
2012-11-19 09:50:00,52.13,52.13,51.94,51.96,82600.0,42.7224,42.7224,42.5667,42.5831,82600.0
2012-11-19 09:55:00,51.96,52.02,51.96,52.02,60200.0,42.5831,42.6322,42.5831,42.6322,60200.0
2012-11-19 10:00:00,52.02,52.09,51.99,52.01,67500.0,42.6322,42.6896,42.6077,42.6241,67500.0
2012-11-19 10:05:00,52.0,52.02,51.98,51.99,71600.0,42.6159,42.6322,42.5995,42.6077,71600.0
2012-11-19 10:10:00,52.0,52.01,51.96,52.0,40800.0,42.6159,42.6241,42.5831,42.6159,40800.0
2012-11-19 10:15:00,51.99,52.02,51.95,51.98,54900.0,42.6077,42.6322,42.5749,42.5995,54900.0
2012-11-19 10:20:00,51.98,52.03,51.94,51.94,51200.0,42.5995,42.6404,42.5667,42.5667,51200.0
2012-11-19 10:25:00,51.94,52.0,51.9,51.92,41500.0,42.5667,42.6159,42.5339,42.5503,41500.0
2012-11-19 10:30:00,51.91,51.98,51.9,51.9,38400.0,42.5421,42.5995,42.5339,42.5339,38400.0
2012-11-19 10:35:00,51.91,51.94,51.87,51.9,98200.0,42.5421,42.5667,42.5093,42.5339,98200.0
2012-11-19 10:40:00,51.9,51.97,51.87,51.88,133500.0,42.5339,42.5913,42.5093,42.5175,133500.0
2012-11-19 10:45:00,51.88,51.92,51.85,51.9,29900.0,42.5175,42.5503,42.4929,42.5339,29900.0
2012-11-19 10:50:00,51.9,51.97,51.89,51.94,51800.0,42.5339,42.5913,42.5257,42.5667,51800.0
2012-11-19 10:55:00,51.94,52.07,51.93,52.06,50000.0,42.5667,42.6732,42.5585,42.665,50000.0
2012-11-19 11:00:00,52.06,52.13,52.06,52.1,46800.0,42.665,42.7224,42.665,42.6978,46800.0
2012-11-19 11:05:00,52.11,52.18,52.11,52.12,38000.0,42.706,42.7634,42.706,42.7142,38000.0
2012-11-19 11:10:00,52.12,52.19,52.09,52.18,35000.0,42.7142,42.7716,42.6896,42.7634,35000.0
2012-11-19 11:15:00,52.17,52.23,52.15,52.19,26400.0,42.7552,42.8043,42.7388,42.7716,26400.0
2012-11-19 11:20:00,52.18,52.21,52.13,52.16,35800.0,42.7634,42.788,42.7224,42.747,35800.0
2012-11-19 11:25:00,52.15,52.18,52.12,52.13,25000.0,42.7388,42.7634,42.7142,42.7224,25000.0
2012-11-19 11:30:00,52.15,52.15,52.07,52.1,35200.0,42.7388,42.7388,42.6732,42.6978,35200.0
2012-11-19 11:35:00,52.1,52.15,52.1,52.11,18000.0,42.6978,42.7388,42.6978,42.706,18000.0
2012-11-19 11:40:00,52.12,52.18,52.11,52.17,18100.0,42.7142,42.7634,42.706,42.7552,18100.0
2012-11-19 11:45:00,52.18,52.19,52.13,52.16,50600.0,42.7634,42.7716,42.7224,42.747,50600.0
2012-11-19 11:50:00,52.16,52.23,52.16,52.21,19400.0,42.747,42.8043,42.747,42.788,19400.0
2012-11-19 11:55:00,52.22,52.24,52.15,52.23,44500.0,42.7962,42.8125,42.7388,42.8043,44500.0
2012-11-19 12:00:00,52.24,52.32,52.22,52.28,29900.0,42.8125,42.8781,42.7962,42.8453,29900.0
2012-11-19 12:05:00,52.28,52.34,52.28,52.33,31300.0,42.8453,42.8945,42.8453,42.8863,31300.0
2012-11-19 12:10:00,52.32,52.36,52.29,52.3,33500.0,42.8781,42.9109,42.8535,42.8617,33500.0
2012-11-19 12:15:00,52.29,52.33,52.28,52.28,21300.0,42.8535,42.8863,42.8453,42.8453,21300.0
2012-11-19 12:20:00,52.28,52.35,52.28,52.35,21100.0,42.8453,42.9027,42.8453,42.9027,21100.0
2012-11-19 12:25:00,52.35,52.38,52.34,52.38,36400.0,42.9027,42.9273,42.8945,42.9273,36400.0
2012-11-19 12:30:00,52.37,52.38,52.36,52.37,30900.0,42.9191,42.9273,42.9109,42.9191,30900.0
2012-11-19 12:35:00,52.38,52.39,52.37,52.37,32200.0,42.9273,42.9355,42.9191,42.9191,32200.0
2012-11-19 12:40:00,52.37,52.38,52.27,52.3,28400.0,42.9191,42.9273,42.8371,42.8617,28400.0
2012-11-19 12:45:00,52.29,52.29,52.2,52.21,24300.0,42.8535,42.8535,42.7798,42.788,24300.0
2012-11-19 12:50:00,52.22,52.22,52.19,52.2,39100.0,42.7962,42.7962,42.7716,42.7798,39100.0
2012-11-19 12:55:00,52.2,52.22,52.19,52.21,15800.0,42.7798,42.7962,42.7716,42.788,15800.0
2012-11-19 13:00:00,52.2,52.21,52.19,52.2,16900.0,42.7798,42.788,42.7716,42.7798,16900.0
2012-11-19 13:05:00,52.21,52.25,52.19,52.2,28400.0,42.788,42.8207,42.7716,42.7798,28400.0
2012-11-19 13:10:00,52.2,52.2,52.19,52.2,25700.0,42.7798,42.7798,42.7716,42.7798,25700.0
2012-11-19 13:15:00,52.2,52.25,52.19,52.22,240000.0,42.7798,42.8207,42.7716,42.7962,240000.0
2012-11-19 13:20:00,52.2,52.28,52.2,52.27,30200.0,42.7798,42.8453,42.7798,42.8371,30200.0
2012-11-19 13:25:00,52.28,52.29,52.26,52.29,24800.0,42.8453,42.8535,42.8289,42.8535,24800.0
2012-11-19 13:30:00,52.29,52.34,52.29,52.34,19700.0,42.8535,42.8945,42.8535,42.8945,19700.0
2012-11-19 13:35:00,52.34,52.36,52.3,52.31,28700.0,42.8945,42.9109,42.8617,42.8699,28700.0
2012-11-19 13:40:00,52.31,52.33,52.31,52.32,28000.0,42.8699,42.8863,42.8699,42.8781,28000.0
2012-11-19 13:45:00,52.32,52.32,52.25,52.25,37900.0,42.8781,42.8781,42.8207,42.8207,37900.0
2012-11-19 13:50:00,52.26,52.32,52.25,52.3,198400.0,42.8289,42.8781,42.8207,42.8617,198400.0
2012-11-19 13:55:00,52.3,52.33,52.28,52.33,41100.0,42.8617,42.8863,42.8453,42.8863,41100.0
2012-11-19 14:00:00,52.33,52.41,52.33,52.37,69600.0,42.8863,42.9519,42.8863,42.9191,69600.0
2012-11-19 14:05:00,52.38,52.42,52.37,52.42,35800.0,42.9273,42.9601,42.9191,42.9601,35800.0
2012-11-19 14:10:00,52.41,52.43,52.39,52.41,23400.0,42.9519,42.9683,42.9355,42.9519,23400.0
2012-11-19 14:15:00,52.41,52.45,52.4,52.43,23300.0,42.9519,42.9846,42.9437,42.9683,23300.0
2012-11-19 14:20:00,52.43,52.47,52.42,52.45,21900.0,42.9683,43.001,42.9601,42.9846,21900.0
2012-11-19 14:25:00,52.44,52.48,52.44,52.46,41600.0,42.9765,43.0092,42.9765,42.9928,41600.0
2012-11-19 14:30:00,52.46,52.52,52.46,52.5,36100.0,42.9928,43.042,42.9928,43.0256,36100.0
2012-11-19 14:35:00,52.5,52.54,52.47,52.51,40500.0,43.0256,43.0584,43.001,43.0338,40500.0
2012-11-19 14:40:00,52.51,52.57,52.5,52.55,66700.0,43.0338,43.083,43.0256,43.0666,66700.0
2012-11-19 14:45:00,52.55,52.62,52.54,52.62,73700.0,43.0666,43.124,43.0584,43.124,73700.0
2012-11-19 14:50:00,52.62,52.65,52.59,52.59,55900.0,43.124,43.1486,43.0994,43.0994,55900.0
2012-11-19 14:55:00,52.59,52.63,52.56,52.6,67900.0,43.0994,43.1322,43.0748,43.1076,67900.0
2012-11-19 15:00:00,52.6,52.62,52.59,52.61,38900.0,43.1076,43.124,43.0994,43.1158,38900.0
2012-11-19 15:05:00,52.6,52.64,52.59,52.63,62800.0,43.1076,43.1404,43.0994,43.1322,62800.0
2012-11-19 15:10:00,52.62,52.67,52.62,52.66,140000.0,43.124,43.1649,43.124,43.1567,140000.0
2012-11-19 15:15:00,52.66,52.7,52.65,52.68,79400.0,43.1567,43.1895,43.1486,43.1731,79400.0
2012-11-19 15:20:00,52.69,52.78,52.68,52.77,127600.0,43.1813,43.2551,43.1731,43.2469,127600.0
2012-11-19 15:25:00,52.78,52.78,52.71,52.73,66900.0,43.2551,43.2551,43.1977,43.2141,66900.0
2012-11-19 15:30:00,52.73,52.75,52.71,52.74,175000.0,43.2141,43.2305,43.1977,43.2223,175000.0
2012-11-19 15:35:00,52.74,52.77,52.73,52.75,150700.0,43.2223,43.2469,43.2141,43.2305,150700.0
2012-11-19 15:40:00,52.76,52.78,52.74,52.75,112700.0,43.2387,43.2551,43.2223,43.2305,112700.0
2012-11-19 15:45:00,52.74,52.79,52.73,52.76,333300.0,43.2223,43.2633,43.2141,43.2387,333300.0
2012-11-19 15:50:00,52.75,52.88,52.75,52.85,170700.0,43.2305,43.337,43.2305,43.3125,170700.0
2012-11-19 15:55:00,52.86,52.91,52.82,52.89,427300.0,43.3207,43.3616,43.2879,43.3452,427300.0
2012-11-20 09:30:00,52.93,52.93,52.66,52.73,124000.0,43.378,43.378,43.1567,43.2141,124000.0
2012-11-20 09:35:00,52.74,52.8,52.7,52.74,94300.0,43.2223,43.2715,43.1895,43.2223,94300.0
2012-11-20 09:40:00,52.74,52.83,52.73,52.77,87200.0,43.2223,43.2961,43.2141,43.2469,87200.0
2012-11-20 09:45:00,52.77,52.87,52.76,52.76,63900.0,43.2469,43.3289,43.2387,43.2387,63900.0
2012-11-20 09:50:00,52.76,52.83,52.73,52.8,54600.0,43.2387,43.2961,43.2141,43.2715,54600.0
2012-11-20 09:55:00,52.8,52.92,52.78,52.9,71900.0,43.2715,43.3698,43.2551,43.3534,71900.0
2012-11-20 10:00:00,52.91,52.92,52.86,52.91,74700.0,43.3616,43.3698,43.3207,43.3616,74700.0
2012-11-20 10:05:00,52.9,52.94,52.85,52.86,74400.0,43.3534,43.3862,43.3125,43.3207,74400.0
2012-11-20 10:10:00,52.86,52.93,52.85,52.88,64400.0,43.3207,43.378,43.3125,43.337,64400.0
2012-11-20 10:15:00,52.89,52.89,52.79,52.8,53900.0,43.3452,43.3452,43.2633,43.2715,53900.0
2012-11-20 10:20:00,52.81,52.86,52.8,52.83,42100.0,43.2797,43.3207,43.2715,43.2961,42100.0
2012-11-20 10:25:00,52.84,52.87,52.82,52.85,49700.0,43.3043,43.3289,43.2879,43.3125,49700.0
2012-11-20 10:30:00,52.86,52.91,52.85,52.87,55800.0,43.3207,43.3616,43.3125,43.3289,55800.0
2012-11-20 10:35:00,52.87,52.93,52.84,52.91,39000.0,43.3289,43.378,43.3043,43.3616,39000.0
2012-11-20 10:40:00,52.91,52.92,52.83,52.92,56100.0,43.3616,43.3698,43.2961,43.3698,56100.0
2012-11-20 10:45:00,52.91,52.97,52.9,52.94,42400.0,43.3616,43.4108,43.3534,43.3862,42400.0
2012-11-20 10:50:00,52.93,52.95,52.85,52.86,40700.0,43.378,43.3944,43.3125,43.3207,40700.0
2012-11-20 10:55:00,52.86,52.88,52.84,52.87,46200.0,43.3207,43.337,43.3043,43.3289,46200.0
2012-11-20 11:00:00,52.87,52.87,52.83,52.83,52100.0,43.3289,43.3289,43.2961,43.2961,52100.0
2012-11-20 11:05:00,52.84,52.87,52.8,52.85,59000.0,43.3043,43.3289,43.2715,43.3125,59000.0
2012-11-20 11:10:00,52.85,52.85,52.8,52.85,39300.0,43.3125,43.3125,43.2715,43.3125,39300.0
2012-11-20 11:15:00,52.86,52.88,52.81,52.85,40000.0,43.3207,43.337,43.2797,43.3125,40000.0
2012-11-20 11:20:00,52.85,52.91,52.84,52.91,45600.0,43.3125,43.3616,43.3043,43.3616,45600.0
2012-11-20 11:25:00,52.91,53.04,52.9,52.96,209000.0,43.3616,43.4682,43.3534,43.4026,209000.0
2012-11-20 11:30:00,52.97,52.99,52.9,52.92,50500.0,43.4108,43.4272,43.3534,43.3698,50500.0
2012-11-20 11:35:00,52.92,52.93,52.85,52.85,79600.0,43.3698,43.378,43.3125,43.3125,79600.0
2012-11-20 11:40:00,52.86,52.92,52.85,52.91,28100.0,43.3207,43.3698,43.3125,43.3616,28100.0
2012-11-20 11:45:00,52.91,52.94,52.9,52.92,30000.0,43.3616,43.3862,43.3534,43.3698,30000.0
2012-11-20 11:50:00,52.91,53.02,52.9,53.0,80600.0,43.3616,43.4518,43.3534,43.4354,80600.0
2012-11-20 11:55:00,53.01,53.07,53.0,53.07,65500.0,43.4436,43.4928,43.4354,43.4928,65500.0
2012-11-20 12:00:00,53.06,53.08,53.02,53.05,39400.0,43.4846,43.501,43.4518,43.4764,39400.0
2012-11-20 12:05:00,53.04,53.05,53.0,53.02,19600.0,43.4682,43.4764,43.4354,43.4518,19600.0
2012-11-20 12:10:00,53.01,53.05,53.0,53.03,44000.0,43.4436,43.4764,43.4354,43.46,44000.0
2012-11-20 12:15:00,53.02,53.06,52.98,53.03,51700.0,43.4518,43.4846,43.419,43.46,51700.0
2012-11-20 12:20:00,53.02,53.05,53.01,53.03,19800.0,43.4518,43.4764,43.4436,43.46,19800.0
2012-11-20 12:25:00,53.03,53.04,52.99,53.02,54500.0,43.46,43.4682,43.4272,43.4518,54500.0
2012-11-20 12:30:00,53.01,53.04,53.0,53.01,32000.0,43.4436,43.4682,43.4354,43.4436,32000.0
2012-11-20 12:35:00,53.0,53.04,53.0,53.02,32500.0,43.4354,43.4682,43.4354,43.4518,32500.0
2012-11-20 12:40:00,53.01,53.02,52.95,52.97,58200.0,43.4436,43.4518,43.3944,43.4108,58200.0
2012-11-20 12:45:00,52.97,53.05,52.97,53.05,38400.0,43.4108,43.4764,43.4108,43.4764,38400.0
2012-11-20 12:50:00,53.05,53.06,53.02,53.04,19100.0,43.4764,43.4846,43.4518,43.4682,19100.0
2012-11-20 12:55:00,53.05,53.09,53.04,53.07,23800.0,43.4764,43.5091,43.4682,43.4928,23800.0
2012-11-20 13:00:00,53.07,53.08,52.95,52.98,40300.0,43.4928,43.501,43.3944,43.419,40300.0
2012-11-20 13:05:00,52.98,52.98,52.94,52.94,42300.0,43.419,43.419,43.3862,43.3862,42300.0
2012-11-20 13:10:00,52.94,52.94,52.8,52.84,76800.0,43.3862,43.3862,43.2715,43.3043,76800.0
2012-11-20 13:15:00,52.82,52.92,52.82,52.89,33500.0,43.2879,43.3698,43.2879,43.3452,33500.0
2012-11-20 13:20:00,52.89,52.9,52.85,52.89,21900.0,43.3452,43.3534,43.3125,43.3452,21900.0
2012-11-20 13:25:00,52.89,52.89,52.79,52.8,60400.0,43.3452,43.3452,43.2633,43.2715,60400.0
2012-11-20 13:30:00,52.8,52.86,52.8,52.86,45300.0,43.2715,43.3207,43.2715,43.3207,45300.0
2012-11-20 13:35:00,52.86,52.91,52.85,52.87,33000.0,43.3207,43.3616,43.3125,43.3289,33000.0
2012-11-20 13:40:00,52.88,52.89,52.83,52.86,19800.0,43.337,43.3452,43.2961,43.3207,19800.0
2012-11-20 13:45:00,52.85,52.94,52.84,52.94,210200.0,43.3125,43.3862,43.3043,43.3862,210200.0
2012-11-20 13:50:00,52.93,52.97,52.89,52.93,36400.0,43.378,43.4108,43.3452,43.378,36400.0
2012-11-20 13:55:00,52.94,52.97,52.88,52.9,26800.0,43.3862,43.4108,43.337,43.3534,26800.0
2012-11-20 14:00:00,52.9,52.91,52.87,52.88,32400.0,43.3534,43.3616,43.3289,43.337,32400.0
2012-11-20 14:05:00,52.88,52.95,52.88,52.94,41200.0,43.337,43.3944,43.337,43.3862,41200.0
2012-11-20 14:10:00,52.94,53.01,52.94,52.95,31200.0,43.3862,43.4436,43.3862,43.3944,31200.0
2012-11-20 14:15:00,52.95,53.0,52.95,52.96,28500.0,43.3944,43.4354,43.3944,43.4026,28500.0
2012-11-20 14:20:00,52.96,52.96,52.9,52.91,24500.0,43.4026,43.4026,43.3534,43.3616,24500.0
2012-11-20 14:25:00,52.92,52.99,52.91,52.94,34500.0,43.3698,43.4272,43.3616,43.3862,34500.0
2012-11-20 14:30:00,52.94,52.98,52.93,52.96,35000.0,43.3862,43.419,43.378,43.4026,35000.0
2012-11-20 14:35:00,52.96,52.96,52.9,52.92,27100.0,43.4026,43.4026,43.3534,43.3698,27100.0
2012-11-20 14:40:00,52.92,52.95,52.9,52.92,88000.0,43.3698,43.3944,43.3534,43.3698,88000.0
2012-11-20 14:45:00,52.91,53.01,52.91,52.94,38200.0,43.3616,43.4436,43.3616,43.3862,38200.0
2012-11-20 14:50:00,52.94,53.03,52.94,53.03,44300.0,43.3862,43.46,43.3862,43.46,44300.0
2012-11-20 14:55:00,53.02,53.02,52.97,53.0,26400.0,43.4518,43.4518,43.4108,43.4354,26400.0
2012-11-20 15:00:00,53.01,53.02,52.94,52.99,61400.0,43.4436,43.4518,43.3862,43.4272,61400.0
2012-11-20 15:05:00,52.99,53.02,52.93,53.0,42200.0,43.4272,43.4518,43.378,43.4354,42200.0
2012-11-20 15:10:00,53.0,53.01,52.95,53.0,28200.0,43.4354,43.4436,43.3944,43.4354,28200.0
2012-11-20 15:15:00,53.0,53.04,53.0,53.02,46400.0,43.4354,43.4682,43.4354,43.4518,46400.0
2012-11-20 15:20:00,53.02,53.05,52.98,53.03,50600.0,43.4518,43.4764,43.419,43.46,50600.0
2012-11-20 15:25:00,53.02,53.03,52.98,53.03,57900.0,43.4518,43.46,43.419,43.46,57900.0
2012-11-20 15:30:00,53.04,53.09,53.03,53.04,67700.0,43.4682,43.5091,43.46,43.4682,67700.0
2012-11-20 15:35:00,53.04,53.08,53.04,53.07,70400.0,43.4682,43.501,43.4682,43.4928,70400.0
2012-11-20 15:40:00,53.08,53.09,53.0,53.02,55500.0,43.501,43.5091,43.4354,43.4518,55500.0
2012-11-20 15:45:00,53.01,53.11,53.0,53.09,105300.0,43.4436,43.5255,43.4354,43.5091,105300.0
2012-11-20 15:50:00,53.1,53.18,53.09,53.16,136400.0,43.5173,43.5829,43.5091,43.5665,136400.0
2012-11-20 15:55:00,53.17,53.17,53.09,53.12,232000.0,43.5747,43.5747,43.5091,43.5337,232000.0
2012-11-21 09:30:00,53.2,53.2,52.82,53.01,103200.0,43.5993,43.5993,43.2879,43.4436,103200.0
2012-11-21 09:35:00,53.01,53.2,52.98,53.16,31800.0,43.4436,43.5993,43.419,43.5665,31800.0
2012-11-21 09:40:00,53.15,53.22,53.12,53.17,45000.0,43.5583,43.6157,43.5337,43.5747,45000.0
2012-11-21 09:45:00,53.15,53.22,53.13,53.16,37600.0,43.5583,43.6157,43.5419,43.5665,37600.0
2012-11-21 09:50:00,53.16,53.22,53.13,53.19,37400.0,43.5665,43.6157,43.5419,43.5911,37400.0
2012-11-21 09:55:00,53.17,53.26,53.17,53.25,26400.0,43.5747,43.6485,43.5747,43.6403,26400.0
2012-11-21 10:00:00,53.24,53.31,53.21,53.24,55700.0,43.6321,43.6894,43.6075,43.6321,55700.0
2012-11-21 10:05:00,53.24,53.25,53.18,53.2,103100.0,43.6321,43.6403,43.5829,43.5993,103100.0
2012-11-21 10:10:00,53.19,53.21,53.14,53.15,1631800.0,43.5911,43.6075,43.5501,43.5583,1631800.0
2012-11-21 10:15:00,53.15,53.24,53.14,53.22,77600.0,43.5583,43.6321,43.5501,43.6157,77600.0
2012-11-21 10:20:00,53.22,53.3,53.22,53.28,61500.0,43.6157,43.6813,43.6157,43.6649,61500.0
2012-11-21 10:25:00,53.28,53.38,53.26,53.37,57800.0,43.6649,43.7468,43.6485,43.7386,57800.0
2012-11-21 10:30:00,53.37,53.41,53.33,53.38,65200.0,43.7386,43.7714,43.7058,43.7468,65200.0
2012-11-21 10:35:00,53.38,53.43,53.36,53.38,47200.0,43.7468,43.7878,43.7304,43.7468,47200.0
2012-11-21 10:40:00,53.38,53.38,53.25,53.28,50700.0,43.7468,43.7468,43.6403,43.6649,50700.0
2012-11-21 10:45:00,53.27,53.28,53.25,53.26,24500.0,43.6567,43.6649,43.6403,43.6485,24500.0
2012-11-21 10:50:00,53.26,53.27,53.2,53.24,53200.0,43.6485,43.6567,43.5993,43.6321,53200.0
2012-11-21 10:55:00,53.24,53.25,53.22,53.23,28800.0,43.6321,43.6403,43.6157,43.6239,28800.0
2012-11-21 11:00:00,53.25,53.31,53.23,53.29,31400.0,43.6403,43.6894,43.6239,43.6731,31400.0
2012-11-21 11:05:00,53.29,53.35,53.29,53.34,26000.0,43.6731,43.7222,43.6731,43.714,26000.0
2012-11-21 11:10:00,53.35,53.38,53.34,53.38,27600.0,43.7222,43.7468,43.714,43.7468,27600.0
2012-11-21 11:15:00,53.37,53.38,53.29,53.32,41500.0,43.7386,43.7468,43.6731,43.6976,41500.0
2012-11-21 11:20:00,53.32,53.32,53.3,53.3,19300.0,43.6976,43.6976,43.6813,43.6813,19300.0
2012-11-21 11:25:00,53.3,53.3,53.28,53.3,35700.0,43.6813,43.6813,43.6649,43.6813,35700.0
2012-11-21 11:30:00,53.3,53.32,53.29,53.3,38700.0,43.6813,43.6976,43.6731,43.6813,38700.0
2012-11-21 11:35:00,53.3,53.32,53.26,53.3,61000.0,43.6813,43.6976,43.6485,43.6813,61000.0
2012-11-21 11:40:00,53.3,53.35,53.28,53.34,29500.0,43.6813,43.7222,43.6649,43.714,29500.0
2012-11-21 11:45:00,53.34,53.37,53.33,53.36,10900.0,43.714,43.7386,43.7058,43.7304,10900.0
2012-11-21 11:50:00,53.35,53.39,53.34,53.34,39800.0,43.7222,43.755,43.714,43.714,39800.0
2012-11-21 11:55:00,53.33,53.35,53.31,53.34,12900.0,43.7058,43.7222,43.6894,43.714,12900.0
2012-11-21 12:00:00,53.34,53.38,53.34,53.35,29600.0,43.714,43.7468,43.714,43.7222,29600.0
2012-11-21 12:05:00,53.36,53.4,53.35,53.38,18600.0,43.7304,43.7632,43.7222,43.7468,18600.0
2012-11-21 12:10:00,53.37,53.41,53.37,53.39,16000.0,43.7386,43.7714,43.7386,43.755,16000.0
2012-11-21 12:15:00,53.38,53.39,53.35,53.38,17800.0,43.7468,43.755,43.7222,43.7468,17800.0
2012-11-21 12:20:00,53.39,53.43,53.39,53.42,24200.0,43.755,43.7878,43.755,43.7796,24200.0
2012-11-21 12:25:00,53.42,53.48,53.38,53.46,39800.0,43.7796,43.8288,43.7468,43.8124,39800.0
2012-11-21 12:30:00,53.46,53.46,53.4,53.41,21800.0,43.8124,43.8124,43.7632,43.7714,21800.0
2012-11-21 12:35:00,53.41,53.41,53.38,53.39,27500.0,43.7714,43.7714,43.7468,43.755,27500.0
2012-11-21 12:40:00,53.39,53.45,53.39,53.4,27900.0,43.755,43.8042,43.755,43.7632,27900.0
2012-11-21 12:45:00,53.41,53.42,53.41,53.42,8300.0,43.7714,43.7796,43.7714,43.7796,8300.0
2012-11-21 12:50:00,53.42,53.46,53.41,53.45,16400.0,43.7796,43.8124,43.7714,43.8042,16400.0
2012-11-21 12:55:00,53.45,53.49,53.44,53.47,15300.0,43.8042,43.837,43.796,43.8206,15300.0
2012-11-21 13:00:00,53.47,53.49,53.47,53.48,28900.0,43.8206,43.837,43.8206,43.8288,28900.0
2012-11-21 13:05:00,53.48,53.52,53.48,53.51,23700.0,43.8288,43.8615,43.8288,43.8534,23700.0
2012-11-21 13:10:00,53.51,53.52,53.5,53.51,18700.0,43.8534,43.8615,43.8452,43.8534,18700.0
2012-11-21 13:15:00,53.51,53.52,53.5,53.51,36500.0,43.8534,43.8615,43.8452,43.8534,36500.0
2012-11-21 13:20:00,53.52,53.55,53.51,53.55,23900.0,43.8615,43.8861,43.8534,43.8861,23900.0
2012-11-21 13:25:00,53.55,53.58,53.53,53.54,19700.0,43.8861,43.9107,43.8697,43.8779,19700.0
2012-11-21 13:30:00,53.54,53.56,53.54,53.56,21200.0,43.8779,43.8943,43.8779,43.8943,21200.0
2012-11-21 13:35:00,53.55,53.61,53.55,53.61,23900.0,43.8861,43.9353,43.8861,43.9353,23900.0
2012-11-21 13:40:00,53.61,53.62,53.58,53.61,25000.0,43.9353,43.9435,43.9107,43.9353,25000.0
2012-11-21 13:45:00,53.61,53.63,53.59,53.63,23500.0,43.9353,43.9517,43.9189,43.9517,23500.0
2012-11-21 13:50:00,53.63,53.68,53.63,53.67,41700.0,43.9517,43.9927,43.9517,43.9845,41700.0
2012-11-21 13:55:00,53.67,53.69,53.65,53.65,22100.0,43.9845,44.0009,43.9681,43.9681,22100.0
2012-11-21 14:00:00,53.65,53.65,53.55,53.55,35400.0,43.9681,43.9681,43.8861,43.8861,35400.0
2012-11-21 14:05:00,53.55,53.62,53.55,53.61,28500.0,43.8861,43.9435,43.8861,43.9353,28500.0
2012-11-21 14:10:00,53.6,53.62,53.59,53.61,25500.0,43.9271,43.9435,43.9189,43.9353,25500.0
2012-11-21 14:15:00,53.6,53.62,53.54,53.56,24300.0,43.9271,43.9435,43.8779,43.8943,24300.0
2012-11-21 14:20:00,53.55,53.6,53.53,53.57,31700.0,43.8861,43.9271,43.8697,43.9025,31700.0
2012-11-21 14:25:00,53.56,53.68,53.52,53.65,48500.0,43.8943,43.9927,43.8615,43.9681,48500.0
2012-11-21 14:30:00,53.65,53.7,53.65,53.68,73700.0,43.9681,44.0091,43.9681,43.9927,73700.0
2012-11-21 14:35:00,53.68,53.69,53.66,53.67,27700.0,43.9927,44.0009,43.9763,43.9845,27700.0
2012-11-21 14:40:00,53.68,53.68,53.66,53.67,31700.0,43.9927,43.9927,43.9763,43.9845,31700.0
2012-11-21 14:45:00,53.67,53.67,53.62,53.63,29700.0,43.9845,43.9845,43.9435,43.9517,29700.0
2012-11-21 14:50:00,53.63,53.66,53.62,53.63,31900.0,43.9517,43.9763,43.9435,43.9517,31900.0
2012-11-21 14:55:00,53.64,53.65,53.6,53.61,21900.0,43.9599,43.9681,43.9271,43.9353,21900.0
2012-11-21 15:00:00,53.6,53.61,53.55,53.55,45100.0,43.9271,43.9353,43.8861,43.8861,45100.0
2012-11-21 15:05:00,53.55,53.57,53.55,53.55,42700.0,43.8861,43.9025,43.8861,43.8861,42700.0
2012-11-21 15:10:00,53.55,53.56,53.52,53.54,28100.0,43.8861,43.8943,43.8615,43.8779,28100.0
2012-11-21 15:15:00,53.54,53.57,53.52,53.55,39000.0,43.8779,43.9025,43.8615,43.8861,39000.0
2012-11-21 15:20:00,53.55,53.55,53.5,53.51,31700.0,43.8861,43.8861,43.8452,43.8534,31700.0
2012-11-21 15:25:00,53.51,53.55,53.49,53.52,81500.0,43.8534,43.8861,43.837,43.8615,81500.0
2012-11-21 15:30:00,53.52,53.53,53.5,53.52,52800.0,43.8615,43.8697,43.8452,43.8615,52800.0
2012-11-21 15:35:00,53.52,53.56,53.52,53.54,44200.0,43.8615,43.8943,43.8615,43.8779,44200.0
2012-11-21 15:40:00,53.54,53.6,53.54,53.56,55300.0,43.8779,43.9271,43.8779,43.8943,55300.0
2012-11-21 15:45:00,53.56,53.56,53.51,53.53,64700.0,43.8943,43.8943,43.8534,43.8697,64700.0
2012-11-21 15:50:00,53.53,53.54,53.49,53.51,98600.0,43.8697,43.8779,43.837,43.8534,98600.0
2012-11-21 15:55:00,53.5,53.55,53.49,53.53,176400.0,43.8452,43.8861,43.837,43.8697,176400.0
2012-11-23 09:30:00,53.67,53.85,53.52,53.6,81600.0,43.9845,44.132,43.8615,43.9271,81600.0
2012-11-23 09:35:00,53.61,53.69,53.57,53.62,37700.0,43.9353,44.0009,43.9025,43.9435,37700.0
2012-11-23 09:40:00,53.63,53.68,53.54,53.66,32600.0,43.9517,43.9927,43.8779,43.9763,32600.0
2012-11-23 09:45:00,53.67,53.68,53.59,53.66,32100.0,43.9845,43.9927,43.9189,43.9763,32100.0
2012-11-23 09:50:00,53.68,53.68,53.53,53.6,49600.0,43.9927,43.9927,43.8697,43.9271,49600.0
2012-11-23 09:55:00,53.61,53.64,53.53,53.57,64800.0,43.9353,43.9599,43.8697,43.9025,64800.0
2012-11-23 10:00:00,53.58,53.76,53.58,53.75,26500.0,43.9107,44.0582,43.9107,44.05,26500.0
2012-11-23 10:05:00,53.76,53.79,53.71,53.71,29300.0,44.0582,44.0828,44.0173,44.0173,29300.0
2012-11-23 10:10:00,53.71,53.74,53.67,53.72,32600.0,44.0173,44.0418,43.9845,44.0255,32600.0
2012-11-23 10:15:00,53.73,53.75,53.69,53.69,32900.0,44.0337,44.05,44.0009,44.0009,32900.0
2012-11-23 10:20:00,53.69,53.78,53.69,53.76,29000.0,44.0009,44.0746,44.0009,44.0582,29000.0
2012-11-23 10:25:00,53.77,53.79,53.67,53.67,29500.0,44.0664,44.0828,43.9845,43.9845,29500.0
2012-11-23 10:30:00,53.68,53.71,53.67,53.7,17100.0,43.9927,44.0173,43.9845,44.0091,17100.0
2012-11-23 10:35:00,53.71,53.73,53.68,53.72,21300.0,44.0173,44.0337,43.9927,44.0255,21300.0
2012-11-23 10:40:00,53.72,53.72,53.66,53.66,32100.0,44.0255,44.0255,43.9763,43.9763,32100.0
2012-11-23 10:45:00,53.66,53.68,53.62,53.68,27800.0,43.9763,43.9927,43.9435,43.9927,27800.0
2012-11-23 10:50:00,53.68,53.73,53.64,53.64,31000.0,43.9927,44.0337,43.9599,43.9599,31000.0
2012-11-23 10:55:00,53.64,53.67,53.57,53.65,35700.0,43.9599,43.9845,43.9025,43.9681,35700.0
2012-11-23 11:00:00,53.64,53.71,53.63,53.69,22200.0,43.9599,44.0173,43.9517,44.0009,22200.0
2012-11-23 11:05:00,53.69,53.72,53.67,53.71,21100.0,44.0009,44.0255,43.9845,44.0173,21100.0
2012-11-23 11:10:00,53.72,53.77,53.72,53.75,23000.0,44.0255,44.0664,44.0255,44.05,23000.0
2012-11-23 11:15:00,53.76,53.78,53.76,53.78,12600.0,44.0582,44.0746,44.0582,44.0746,12600.0
2012-11-23 11:20:00,53.8,53.8,53.78,53.78,18500.0,44.091,44.091,44.0746,44.0746,18500.0
2012-11-23 11:25:00,53.77,53.77,53.74,53.74,24500.0,44.0664,44.0664,44.0418,44.0418,24500.0
2012-11-23 11:30:00,53.74,53.74,53.73,53.74,28400.0,44.0418,44.0418,44.0337,44.0418,28400.0
2012-11-23 11:35:00,53.75,53.75,53.71,53.72,19700.0,44.05,44.05,44.0173,44.0255,19700.0
2012-11-23 11:40:00,53.71,53.72,53.64,53.64,23900.0,44.0173,44.0255,43.9599,43.9599,23900.0
2012-11-23 11:45:00,53.63,53.63,53.56,53.56,14800.0,43.9517,43.9517,43.8943,43.8943,14800.0
2012-11-23 11:50:00,53.56,53.56,53.5,53.5,14800.0,43.8943,43.8943,43.8452,43.8452,14800.0
2012-11-23 11:55:00,53.5,53.51,53.5,53.51,30100.0,43.8452,43.8534,43.8452,43.8534,30100.0
2012-11-23 12:00:00,53.5,53.56,53.5,53.54,46200.0,43.8452,43.8943,43.8452,43.8779,46200.0
2012-11-23 12:05:00,53.54,53.64,53.51,53.62,32800.0,43.8779,43.9599,43.8534,43.9435,32800.0
2012-11-23 12:10:00,53.61,53.66,53.61,53.65,21200.0,43.9353,43.9763,43.9353,43.9681,21200.0
2012-11-23 12:15:00,53.65,53.65,53.56,53.56,35300.0,43.9681,43.9681,43.8943,43.8943,35300.0
2012-11-23 12:20:00,53.57,53.62,53.56,53.6,21200.0,43.9025,43.9435,43.8943,43.9271,21200.0
2012-11-23 12:25:00,53.6,53.64,53.58,53.64,22800.0,43.9271,43.9599,43.9107,43.9599,22800.0
2012-11-23 12:30:00,53.63,53.66,53.63,53.65,41800.0,43.9517,43.9763,43.9517,43.9681,41800.0
2012-11-23 12:35:00,53.65,53.75,53.64,53.75,45300.0,43.9681,44.05,43.9599,44.05,45300.0
2012-11-23 12:40:00,53.76,53.76,53.7,53.73,52600.0,44.0582,44.0582,44.0091,44.0337,52600.0
2012-11-23 12:45:00,53.74,53.79,53.72,53.72,65200.0,44.0418,44.0828,44.0255,44.0255,65200.0
2012-11-23 12:50:00,53.73,53.74,53.7,53.73,58000.0,44.0337,44.0418,44.0091,44.0337,58000.0
2012-11-23 12:55:00,53.74,53.93,53.73,53.9,150800.0,44.0418,44.1976,44.0337,44.173,150800.0
2012-11-26 09:30:00,52.99,53.26,52.97,53.08,202900.0,43.4272,43.6485,43.4108,43.501,202900.0
2012-11-26 09:35:00,53.07,53.16,52.97,52.99,161700.0,43.4928,43.5665,43.4108,43.4272,161700.0
2012-11-26 09:40:00,52.99,53.08,52.88,53.05,74200.0,43.4272,43.501,43.337,43.4764,74200.0
2012-11-26 09:45:00,53.05,53.06,52.97,53.06,49200.0,43.4764,43.4846,43.4108,43.4846,49200.0
2012-11-26 09:50:00,53.06,53.08,52.92,53.03,77600.0,43.4846,43.501,43.3698,43.46,77600.0
2012-11-26 09:55:00,53.01,53.03,52.92,52.96,37400.0,43.4436,43.46,43.3698,43.4026,37400.0
2012-11-26 10:00:00,52.96,52.96,52.76,52.85,221700.0,43.4026,43.4026,43.2387,43.3125,221700.0
2012-11-26 10:05:00,52.85,53.06,52.78,52.97,126500.0,43.3125,43.4846,43.2551,43.4108,126500.0
2012-11-26 10:10:00,52.97,53.15,52.96,53.1,117300.0,43.4108,43.5583,43.4026,43.5173,117300.0
2012-11-26 10:15:00,53.09,53.11,53.03,53.09,52000.0,43.5091,43.5255,43.46,43.5091,52000.0
2012-11-26 10:20:00,53.09,53.14,53.04,53.04,41600.0,43.5091,43.5501,43.4682,43.4682,41600.0
2012-11-26 10:25:00,53.06,53.11,52.99,53.0,66100.0,43.4846,43.5255,43.4272,43.4354,66100.0
2012-11-26 10:30:00,52.99,53.05,52.99,53.03,41500.0,43.4272,43.4764,43.4272,43.46,41500.0
2012-11-26 10:35:00,53.05,53.11,53.03,53.03,29700.0,43.4764,43.5255,43.46,43.46,29700.0
2012-11-26 10:40:00,53.04,53.11,53.04,53.09,31600.0,43.4682,43.5255,43.4682,43.5091,31600.0
2012-11-26 10:45:00,53.09,53.09,52.98,53.02,45200.0,43.5091,43.5091,43.419,43.4518,45200.0
2012-11-26 10:50:00,53.02,53.03,52.98,53.0,33200.0,43.4518,43.46,43.419,43.4354,33200.0
2012-11-26 10:55:00,53.0,53.03,52.94,53.0,96300.0,43.4354,43.46,43.3862,43.4354,96300.0
2012-11-26 11:00:00,53.0,53.06,52.98,53.01,46500.0,43.4354,43.4846,43.419,43.4436,46500.0
2012-11-26 11:05:00,53.01,53.04,52.95,52.96,136400.0,43.4436,43.4682,43.3944,43.4026,136400.0
2012-11-26 11:10:00,52.96,52.96,52.87,52.91,29100.0,43.4026,43.4026,43.3289,43.3616,29100.0
2012-11-26 11:15:00,52.91,52.93,52.87,52.91,44100.0,43.3616,43.378,43.3289,43.3616,44100.0
2012-11-26 11:20:00,52.91,52.97,52.91,52.95,70900.0,43.3616,43.4108,43.3616,43.3944,70900.0
2012-11-26 11:25:00,52.95,53.02,52.95,53.01,57700.0,43.3944,43.4518,43.3944,43.4436,57700.0
2012-11-26 11:30:00,53.02,53.03,53.0,53.02,30100.0,43.4518,43.46,43.4354,43.4518,30100.0
2012-11-26 11:35:00,53.03,53.07,52.98,52.99,59800.0,43.46,43.4928,43.419,43.4272,59800.0
2012-11-26 11:40:00,52.99,53.0,52.97,52.97,54300.0,43.4272,43.4354,43.4108,43.4108,54300.0
2012-11-26 11:45:00,52.97,52.98,52.92,52.92,37800.0,43.4108,43.419,43.3698,43.3698,37800.0
2012-11-26 11:50:00,52.92,52.99,52.92,52.98,40500.0,43.3698,43.4272,43.3698,43.419,40500.0
2012-11-26 11:55:00,52.98,53.03,52.98,53.02,35900.0,43.419,43.46,43.419,43.4518,35900.0
2012-11-26 12:00:00,53.02,53.09,53.02,53.04,40400.0,43.4518,43.5091,43.4518,43.4682,40400.0
2012-11-26 12:05:00,53.04,53.05,53.0,53.0,23700.0,43.4682,43.4764,43.4354,43.4354,23700.0
2012-11-26 12:10:00,53.0,53.01,52.97,52.97,20000.0,43.4354,43.4436,43.4108,43.4108,20000.0
2012-11-26 12:15:00,52.97,53.03,52.97,53.01,38600.0,43.4108,43.46,43.4108,43.4436,38600.0
2012-11-26 12:20:00,53.01,53.02,52.99,53.0,13200.0,43.4436,43.4518,43.4272,43.4354,13200.0
2012-11-26 12:25:00,52.99,53.0,52.99,53.0,23900.0,43.4272,43.4354,43.4272,43.4354,23900.0
2012-11-26 12:30:00,52.99,53.01,52.96,52.97,58900.0,43.4272,43.4436,43.4026,43.4108,58900.0
2012-11-26 12:35:00,52.97,52.97,52.93,52.96,58700.0,43.4108,43.4108,43.378,43.4026,58700.0
2012-11-26 12:40:00,52.96,53.02,52.96,53.0,33800.0,43.4026,43.4518,43.4026,43.4354,33800.0
2012-11-26 12:45:00,53.0,53.05,53.0,53.05,19800.0,43.4354,43.4764,43.4354,43.4764,19800.0
2012-11-26 12:50:00,53.06,53.06,53.04,53.04,27400.0,43.4846,43.4846,43.4682,43.4682,27400.0
2012-11-26 12:55:00,53.05,53.05,53.0,53.0,33200.0,43.4764,43.4764,43.4354,43.4354,33200.0
2012-11-26 13:00:00,53.01,53.05,53.01,53.05,13700.0,43.4436,43.4764,43.4436,43.4764,13700.0
2012-11-26 13:05:00,53.05,53.05,53.04,53.05,22100.0,43.4764,43.4764,43.4682,43.4764,22100.0
2012-11-26 13:10:00,53.04,53.05,53.03,53.04,41100.0,43.4682,43.4764,43.46,43.4682,41100.0
2012-11-26 13:15:00,53.04,53.06,53.03,53.04,47400.0,43.4682,43.4846,43.46,43.4682,47400.0
2012-11-26 13:20:00,53.04,53.05,53.03,53.03,24400.0,43.4682,43.4764,43.46,43.46,24400.0
2012-11-26 13:25:00,53.03,53.06,53.03,53.05,53600.0,43.46,43.4846,43.46,43.4764,53600.0
2012-11-26 13:30:00,53.05,53.07,53.04,53.05,44700.0,43.4764,43.4928,43.4682,43.4764,44700.0
2012-11-26 13:35:00,53.05,53.07,53.04,53.06,83100.0,43.4764,43.4928,43.4682,43.4846,83100.0
2012-11-26 13:40:00,53.05,53.07,53.04,53.05,58600.0,43.4764,43.4928,43.4682,43.4764,58600.0
2012-11-26 13:45:00,53.05,53.09,53.05,53.08,32500.0,43.4764,43.5091,43.4764,43.501,32500.0
2012-11-26 13:50:00,53.08,53.09,53.07,53.09,14200.0,43.501,43.5091,43.4928,43.5091,14200.0
2012-11-26 13:55:00,53.08,53.12,53.05,53.1,87400.0,43.501,43.5337,43.4764,43.5173,87400.0
2012-11-26 14:00:00,53.1,53.14,53.1,53.14,46200.0,43.5173,43.5501,43.5173,43.5501,46200.0
2012-11-26 14:05:00,53.14,53.19,53.13,53.18,44600.0,43.5501,43.5911,43.5419,43.5829,44600.0
2012-11-26 14:10:00,53.17,53.2,53.16,53.19,45900.0,43.5747,43.5993,43.5665,43.5911,45900.0
2012-11-26 14:15:00,53.19,53.25,53.19,53.22,29000.0,43.5911,43.6403,43.5911,43.6157,29000.0
2012-11-26 14:20:00,53.21,53.23,53.15,53.15,55000.0,43.6075,43.6239,43.5583,43.5583,55000.0
2012-11-26 14:25:00,53.15,53.19,53.14,53.15,32400.0,43.5583,43.5911,43.5501,43.5583,32400.0
2012-11-26 14:30:00,53.15,53.2,53.13,53.13,44500.0,43.5583,43.5993,43.5419,43.5419,44500.0
2012-11-26 14:35:00,53.13,53.14,53.08,53.09,37200.0,43.5419,43.5501,43.501,43.5091,37200.0
2012-11-26 14:40:00,53.09,53.16,53.08,53.16,47700.0,43.5091,43.5665,43.501,43.5665,47700.0
2012-11-26 14:45:00,53.17,53.22,53.16,53.21,46300.0,43.5747,43.6157,43.5665,43.6075,46300.0
2012-11-26 14:50:00,53.21,53.27,53.2,53.25,67400.0,43.6075,43.6567,43.5993,43.6403,67400.0
2012-11-26 14:55:00,53.24,53.26,53.22,53.23,47700.0,43.6321,43.6485,43.6157,43.6239,47700.0
2012-11-26 15:00:00,53.23,53.3,53.23,53.3,45900.0,43.6239,43.6813,43.6239,43.6813,45900.0
2012-11-26 15:05:00,53.3,53.3,53.24,53.29,70700.0,43.6813,43.6813,43.6321,43.6731,70700.0
2012-11-26 15:10:00,53.29,53.33,53.27,53.33,50300.0,43.6731,43.7058,43.6567,43.7058,50300.0
2012-11-26 15:15:00,53.31,53.34,53.3,53.34,56500.0,43.6894,43.714,43.6813,43.714,56500.0
2012-11-26 15:20:00,53.32,53.41,53.3,53.41,74200.0,43.6976,43.7714,43.6813,43.7714,74200.0
2012-11-26 15:25:00,53.4,53.44,53.4,53.41,88500.0,43.7632,43.796,43.7632,43.7714,88500.0
2012-11-26 15:30:00,53.41,53.41,53.34,53.4,111500.0,43.7714,43.7714,43.714,43.7632,111500.0
2012-11-26 15:35:00,53.4,53.5,53.39,53.49,115500.0,43.7632,43.8452,43.755,43.837,115500.0
2012-11-26 15:40:00,53.5,53.61,53.49,53.5,215300.0,43.8452,43.9353,43.837,43.8452,215300.0
2012-11-26 15:45:00,53.5,53.53,53.47,53.53,144000.0,43.8452,43.8697,43.8206,43.8697,144000.0
2012-11-26 15:50:00,53.53,53.54,53.5,53.51,153800.0,43.8697,43.8779,43.8452,43.8534,153800.0
2012-11-26 15:55:00,53.51,53.61,53.49,53.55,305300.0,43.8534,43.9353,43.837,43.8861,305300.0
2012-11-27 09:30:00,53.13,53.51,52.97,53.43,178500.0,43.5419,43.8534,43.4108,43.7878,178500.0
2012-11-27 09:35:00,53.47,53.64,53.42,53.53,78600.0,43.8206,43.9599,43.7796,43.8697,78600.0
2012-11-27 09:40:00,53.53,53.7,53.52,53.64,83400.0,43.8697,44.0091,43.8615,43.9599,83400.0
2012-11-27 09:45:00,53.63,53.7,53.6,53.7,82800.0,43.9517,44.0091,43.9271,44.0091,82800.0
2012-11-27 09:50:00,53.69,53.72,53.68,53.72,93700.0,44.0009,44.0255,43.9927,44.0255,93700.0
2012-11-27 09:55:00,53.72,53.79,53.66,53.78,60800.0,44.0255,44.0828,43.9763,44.0746,60800.0
2012-11-27 10:00:00,53.79,53.83,53.7,53.74,77700.0,44.0828,44.1156,44.0091,44.0418,77700.0
2012-11-27 10:05:00,53.74,53.76,53.63,53.71,65700.0,44.0418,44.0582,43.9517,44.0173,65700.0
2012-11-27 10:10:00,53.72,53.73,53.57,53.57,54700.0,44.0255,44.0337,43.9025,43.9025,54700.0
2012-11-27 10:15:00,53.57,53.58,53.38,53.39,65400.0,43.9025,43.9107,43.7468,43.755,65400.0
2012-11-27 10:20:00,53.38,53.45,53.18,53.2,136400.0,43.7468,43.8042,43.5829,43.5993,136400.0
2012-11-27 10:25:00,53.2,53.24,53.13,53.19,102200.0,43.5993,43.6321,43.5419,43.5911,102200.0
2012-11-27 10:30:00,53.19,53.38,53.18,53.38,58000.0,43.5911,43.7468,43.5829,43.7468,58000.0
2012-11-27 10:35:00,53.38,53.41,53.33,53.37,94100.0,43.7468,43.7714,43.7058,43.7386,94100.0
2012-11-27 10:40:00,53.36,53.38,53.28,53.29,49700.0,43.7304,43.7468,43.6649,43.6731,49700.0
2012-11-27 10:45:00,53.28,53.36,53.07,53.1,130800.0,43.6649,43.7304,43.4928,43.5173,130800.0
2012-11-27 10:50:00,53.1,53.1,52.97,53.02,203000.0,43.5173,43.5173,43.4108,43.4518,203000.0
2012-11-27 10:55:00,53.02,53.21,52.99,53.18,144900.0,43.4518,43.6075,43.4272,43.5829,144900.0
2012-11-27 11:00:00,53.19,53.35,53.19,53.32,31300.0,43.5911,43.7222,43.5911,43.6976,31300.0
2012-11-27 11:05:00,53.32,53.32,53.28,53.3,24500.0,43.6976,43.6976,43.6649,43.6813,24500.0
2012-11-27 11:10:00,53.3,53.35,53.27,53.29,25300.0,43.6813,43.7222,43.6567,43.6731,25300.0
2012-11-27 11:15:00,53.29,53.37,53.28,53.3,42300.0,43.6731,43.7386,43.6649,43.6813,42300.0
2012-11-27 11:20:00,53.28,53.3,53.25,53.25,23400.0,43.6649,43.6813,43.6403,43.6403,23400.0
2012-11-27 11:25:00,53.25,53.25,53.16,53.24,33800.0,43.6403,43.6403,43.5665,43.6321,33800.0
2012-11-27 11:30:00,53.24,53.26,53.15,53.17,32900.0,43.6321,43.6485,43.5583,43.5747,32900.0
2012-11-27 11:35:00,53.17,53.24,53.16,53.23,69200.0,43.5747,43.6321,43.5665,43.6239,69200.0
2012-11-27 11:40:00,53.23,53.35,53.22,53.34,43900.0,43.6239,43.7222,43.6157,43.714,43900.0
2012-11-27 11:45:00,53.35,53.36,53.26,53.28,53300.0,43.7222,43.7304,43.6485,43.6649,53300.0
2012-11-27 11:50:00,53.29,53.31,53.21,53.26,332600.0,43.6731,43.6894,43.6075,43.6485,332600.0
2012-11-27 11:55:00,53.27,53.27,53.21,53.25,51000.0,43.6567,43.6567,43.6075,43.6403,51000.0
2012-11-27 12:00:00,53.24,53.31,53.23,53.29,35500.0,43.6321,43.6894,43.6239,43.6731,35500.0
2012-11-27 12:05:00,53.3,53.3,53.25,53.27,29800.0,43.6813,43.6813,43.6403,43.6567,29800.0
2012-11-27 12:10:00,53.27,53.3,53.25,53.26,25200.0,43.6567,43.6813,43.6403,43.6485,25200.0
2012-11-27 12:15:00,53.26,53.3,53.21,53.23,41500.0,43.6485,43.6813,43.6075,43.6239,41500.0
2012-11-27 12:20:00,53.22,53.25,53.18,53.2,34700.0,43.6157,43.6403,43.5829,43.5993,34700.0
2012-11-27 12:25:00,53.2,53.2,53.11,53.13,50000.0,43.5993,43.5993,43.5255,43.5419,50000.0
2012-11-27 12:30:00,53.13,53.21,53.05,53.08,154500.0,43.5419,43.6075,43.4764,43.501,154500.0
2012-11-27 12:35:00,53.08,53.12,53.05,53.12,55600.0,43.501,43.5337,43.4764,43.5337,55600.0
2012-11-27 12:40:00,53.12,53.15,53.07,53.08,36800.0,43.5337,43.5583,43.4928,43.501,36800.0
2012-11-27 12:45:00,53.08,53.13,53.06,53.09,56100.0,43.501,43.5419,43.4846,43.5091,56100.0
2012-11-27 12:50:00,53.08,53.09,52.98,52.99,96100.0,43.501,43.5091,43.419,43.4272,96100.0
2012-11-27 12:55:00,52.99,53.06,52.98,53.05,46100.0,43.4272,43.4846,43.419,43.4764,46100.0
2012-11-27 13:00:00,53.04,53.06,53.03,53.05,49700.0,43.4682,43.4846,43.46,43.4764,49700.0
2012-11-27 13:05:00,53.05,53.06,53.03,53.05,62900.0,43.4764,43.4846,43.46,43.4764,62900.0
2012-11-27 13:10:00,53.05,53.08,53.04,53.07,91800.0,43.4764,43.501,43.4682,43.4928,91800.0
2012-11-27 13:15:00,53.07,53.11,53.06,53.08,25700.0,43.4928,43.5255,43.4846,43.501,25700.0
2012-11-27 13:20:00,53.09,53.11,53.03,53.04,69200.0,43.5091,43.5255,43.46,43.4682,69200.0
2012-11-27 13:25:00,53.05,53.05,52.97,52.99,48300.0,43.4764,43.4764,43.4108,43.4272,48300.0
2012-11-27 13:30:00,52.98,53.01,52.94,52.99,58700.0,43.419,43.4436,43.3862,43.4272,58700.0
2012-11-27 13:35:00,53.0,53.03,52.95,52.96,41800.0,43.4354,43.46,43.3944,43.4026,41800.0
2012-11-27 13:40:00,52.96,53.0,52.93,52.99,48500.0,43.4026,43.4354,43.378,43.4272,48500.0
2012-11-27 13:45:00,52.98,52.99,52.95,52.97,35900.0,43.419,43.4272,43.3944,43.4108,35900.0
2012-11-27 13:50:00,52.97,52.97,52.88,52.89,60400.0,43.4108,43.4108,43.337,43.3452,60400.0
2012-11-27 13:55:00,52.88,52.9,52.88,52.9,32600.0,43.337,43.3534,43.337,43.3534,32600.0
2012-11-27 14:00:00,52.91,52.92,52.84,52.87,85000.0,43.3616,43.3698,43.3043,43.3289,85000.0
2012-11-27 14:05:00,52.85,52.87,52.79,52.81,200400.0,43.3125,43.3289,43.2633,43.2797,200400.0
2012-11-27 14:10:00,52.82,52.87,52.8,52.83,165200.0,43.2879,43.3289,43.2715,43.2961,165200.0
2012-11-27 14:15:00,52.83,52.91,52.83,52.85,61100.0,43.2961,43.3616,43.2961,43.3125,61100.0
2012-11-27 14:20:00,52.85,52.86,52.76,52.81,170400.0,43.3125,43.3207,43.2387,43.2797,170400.0
2012-11-27 14:25:00,52.81,52.84,52.63,52.64,127800.0,43.2797,43.3043,43.1322,43.1404,127800.0
2012-11-27 14:30:00,52.63,52.71,52.62,52.69,160600.0,43.1322,43.1977,43.124,43.1813,160600.0
2012-11-27 14:35:00,52.68,52.7,52.63,52.68,83800.0,43.1731,43.1895,43.1322,43.1731,83800.0
2012-11-27 14:40:00,52.68,52.74,52.67,52.7,91800.0,43.1731,43.2223,43.1649,43.1895,91800.0
2012-11-27 14:45:00,52.7,52.74,52.64,52.67,107200.0,43.1895,43.2223,43.1404,43.1649,107200.0
2012-11-27 14:50:00,52.68,52.76,52.68,52.72,67700.0,43.1731,43.2387,43.1731,43.2059,67700.0
2012-11-27 14:55:00,52.72,52.82,52.72,52.81,39000.0,43.2059,43.2879,43.2059,43.2797,39000.0
2012-11-27 15:00:00,52.81,52.91,52.81,52.84,72500.0,43.2797,43.3616,43.2797,43.3043,72500.0
2012-11-27 15:05:00,52.84,52.87,52.78,52.85,73200.0,43.3043,43.3289,43.2551,43.3125,73200.0
2012-11-27 15:10:00,52.86,52.91,52.82,52.9,208900.0,43.3207,43.3616,43.2879,43.3534,208900.0
2012-11-27 15:15:00,52.89,52.91,52.85,52.87,77600.0,43.3452,43.3616,43.3125,43.3289,77600.0
2012-11-27 15:20:00,52.86,52.89,52.83,52.88,81300.0,43.3207,43.3452,43.2961,43.337,81300.0
2012-11-27 15:25:00,52.89,52.96,52.84,52.96,152700.0,43.3452,43.4026,43.3043,43.4026,152700.0
2012-11-27 15:30:00,52.95,52.95,52.81,52.81,104400.0,43.3944,43.3944,43.2797,43.2797,104400.0
2012-11-27 15:35:00,52.82,52.82,52.72,52.75,121900.0,43.2879,43.2879,43.2059,43.2305,121900.0
2012-11-27 15:40:00,52.75,52.77,52.69,52.71,129700.0,43.2305,43.2469,43.1813,43.1977,129700.0
2012-11-27 15:45:00,52.7,52.76,52.69,52.73,174400.0,43.1895,43.2387,43.1813,43.2141,174400.0
2012-11-27 15:50:00,52.73,52.74,52.62,52.64,230000.0,43.2141,43.2223,43.124,43.1404,230000.0
2012-11-27 15:55:00,52.64,52.65,52.55,52.59,580700.0,43.1404,43.1486,43.0666,43.0994,580700.0
2012-11-28 09:30:00,52.27,52.53,52.26,52.37,133900.0,42.8371,43.0502,42.8289,42.9191,133900.0
2012-11-28 09:35:00,52.39,52.42,52.24,52.29,64500.0,42.9355,42.9601,42.8125,42.8535,64500.0
2012-11-28 09:40:00,52.29,52.38,52.24,52.36,48200.0,42.8535,42.9273,42.8125,42.9109,48200.0
2012-11-28 09:45:00,52.36,52.38,52.26,52.28,43300.0,42.9109,42.9273,42.8289,42.8453,43300.0
2012-11-28 09:50:00,52.29,52.45,52.27,52.45,69000.0,42.8535,42.9846,42.8371,42.9846,69000.0
2012-11-28 09:55:00,52.45,52.6,52.45,52.54,55300.0,42.9846,43.1076,42.9846,43.0584,55300.0
2012-11-28 10:00:00,52.53,52.57,52.34,52.39,94400.0,43.0502,43.083,42.8945,42.9355,94400.0
2012-11-28 10:05:00,52.37,52.45,52.32,52.37,51600.0,42.9191,42.9846,42.8781,42.9191,51600.0
2012-11-28 10:10:00,52.37,52.44,52.36,52.44,75600.0,42.9191,42.9765,42.9109,42.9765,75600.0
2012-11-28 10:15:00,52.44,52.57,52.44,52.56,51300.0,42.9765,43.083,42.9765,43.0748,51300.0
2012-11-28 10:20:00,52.55,52.76,52.55,52.75,106600.0,43.0666,43.2387,43.0666,43.2305,106600.0
2012-11-28 10:25:00,52.75,52.76,52.6,52.64,98400.0,43.2305,43.2387,43.1076,43.1404,98400.0
2012-11-28 10:30:00,52.65,52.65,52.58,52.58,57900.0,43.1486,43.1486,43.0912,43.0912,57900.0
2012-11-28 10:35:00,52.58,52.77,52.55,52.68,66300.0,43.0912,43.2469,43.0666,43.1731,66300.0
2012-11-28 10:40:00,52.69,52.77,52.69,52.76,50700.0,43.1813,43.2469,43.1813,43.2387,50700.0
2012-11-28 10:45:00,52.76,52.87,52.75,52.8,48300.0,43.2387,43.3289,43.2305,43.2715,48300.0
2012-11-28 10:50:00,52.81,52.88,52.78,52.88,74600.0,43.2797,43.337,43.2551,43.337,74600.0
2012-11-28 10:55:00,52.88,52.92,52.8,52.87,56200.0,43.337,43.3698,43.2715,43.3289,56200.0
2012-11-28 11:00:00,52.87,52.94,52.86,52.91,63100.0,43.3289,43.3862,43.3207,43.3616,63100.0
2012-11-28 11:05:00,52.91,52.94,52.89,52.91,47100.0,43.3616,43.3862,43.3452,43.3616,47100.0
2012-11-28 11:10:00,52.91,53.04,52.91,53.01,49200.0,43.3616,43.4682,43.3616,43.4436,49200.0
2012-11-28 11:15:00,53.01,53.1,52.99,53.1,51100.0,43.4436,43.5173,43.4272,43.5173,51100.0
2012-11-28 11:20:00,53.09,53.18,53.08,53.09,119000.0,43.5091,43.5829,43.501,43.5091,119000.0
2012-11-28 11:25:00,53.09,53.14,53.06,53.14,41200.0,43.5091,43.5501,43.4846,43.5501,41200.0
2012-11-28 11:30:00,53.14,53.15,53.01,53.06,38900.0,43.5501,43.5583,43.4436,43.4846,38900.0
2012-11-28 11:35:00,53.07,53.13,53.05,53.13,27700.0,43.4928,43.5419,43.4764,43.5419,27700.0
2012-11-28 11:40:00,53.13,53.13,53.04,53.1,25200.0,43.5419,43.5419,43.4682,43.5173,25200.0
2012-11-28 11:45:00,53.11,53.11,53.04,53.05,20700.0,43.5255,43.5255,43.4682,43.4764,20700.0
2012-11-28 11:50:00,53.05,53.08,53.02,53.05,28600.0,43.4764,43.501,43.4518,43.4764,28600.0
2012-11-28 11:55:00,53.05,53.1,53.04,53.1,32000.0,43.4764,43.5173,43.4682,43.5173,32000.0
2012-11-28 12:00:00,53.09,53.12,53.0,53.0,34200.0,43.5091,43.5337,43.4354,43.4354,34200.0
2012-11-28 12:05:00,53.0,53.06,52.99,53.05,41900.0,43.4354,43.4846,43.4272,43.4764,41900.0
2012-11-28 12:10:00,53.04,53.11,52.98,53.05,43800.0,43.4682,43.5255,43.419,43.4764,43800.0
2012-11-28 12:15:00,53.06,53.22,53.05,53.18,51300.0,43.4846,43.6157,43.4764,43.5829,51300.0
2012-11-28 12:20:00,53.19,53.2,53.12,53.17,42600.0,43.5911,43.5993,43.5337,43.5747,42600.0
2012-11-28 12:25:00,53.17,53.21,53.09,53.14,44600.0,43.5747,43.6075,43.5091,43.5501,44600.0
2012-11-28 12:30:00,53.14,53.22,53.14,53.22,52500.0,43.5501,43.6157,43.5501,43.6157,52500.0
2012-11-28 12:35:00,53.22,53.23,53.14,53.15,37300.0,43.6157,43.6239,43.5501,43.5583,37300.0
2012-11-28 12:40:00,53.14,53.2,53.14,53.2,24200.0,43.5501,43.5993,43.5501,43.5993,24200.0
2012-11-28 12:45:00,53.19,53.2,53.16,53.17,21000.0,43.5911,43.5993,43.5665,43.5747,21000.0
2012-11-28 12:50:00,53.16,53.18,53.13,53.13,34300.0,43.5665,43.5829,43.5419,43.5419,34300.0
2012-11-28 12:55:00,53.14,53.19,53.11,53.12,38100.0,43.5501,43.5911,43.5255,43.5337,38100.0
2012-11-28 13:00:00,53.11,53.12,53.02,53.04,32900.0,43.5255,43.5337,43.4518,43.4682,32900.0
2012-11-28 13:05:00,53.03,53.06,53.02,53.03,28600.0,43.46,43.4846,43.4518,43.46,28600.0
2012-11-28 13:10:00,53.04,53.06,53.02,53.02,28200.0,43.4682,43.4846,43.4518,43.4518,28200.0
2012-11-28 13:15:00,53.02,53.03,52.98,52.98,61000.0,43.4518,43.46,43.419,43.419,61000.0
2012-11-28 13:20:00,52.99,52.99,52.95,52.96,32800.0,43.4272,43.4272,43.3944,43.4026,32800.0
2012-11-28 13:25:00,52.95,52.96,52.91,52.93,47900.0,43.3944,43.4026,43.3616,43.378,47900.0
2012-11-28 13:30:00,52.94,52.97,52.91,52.93,50300.0,43.3862,43.4108,43.3616,43.378,50300.0
2012-11-28 13:35:00,52.93,53.02,52.92,52.95,62600.0,43.378,43.4518,43.3698,43.3944,62600.0
2012-11-28 13:40:00,52.95,52.97,52.91,52.96,40300.0,43.3944,43.4108,43.3616,43.4026,40300.0
2012-11-28 13:45:00,52.96,52.97,52.91,52.96,27500.0,43.4026,43.4108,43.3616,43.4026,27500.0
2012-11-28 13:50:00,52.96,53.02,52.95,53.0,26900.0,43.4026,43.4518,43.3944,43.4354,26900.0
2012-11-28 13:55:00,53.0,53.01,52.96,52.97,38900.0,43.4354,43.4436,43.4026,43.4108,38900.0
2012-11-28 14:00:00,52.97,52.98,52.94,52.95,102400.0,43.4108,43.419,43.3862,43.3944,102400.0
2012-11-28 14:05:00,52.95,53.01,52.95,52.99,57700.0,43.3944,43.4436,43.3944,43.4272,57700.0
2012-11-28 14:10:00,53.0,53.01,52.94,52.97,57400.0,43.4354,43.4436,43.3862,43.4108,57400.0
2012-11-28 14:15:00,52.98,52.98,52.95,52.96,45200.0,43.419,43.419,43.3944,43.4026,45200.0
2012-11-28 14:20:00,52.96,52.97,52.93,52.93,34400.0,43.4026,43.4108,43.378,43.378,34400.0
2012-11-28 14:25:00,52.94,52.97,52.92,52.93,293700.0,43.3862,43.4108,43.3698,43.378,293700.0
2012-11-28 14:30:00,52.93,52.96,52.9,52.94,31200.0,43.378,43.4026,43.3534,43.3862,31200.0
2012-11-28 14:35:00,52.95,52.95,52.93,52.93,52800.0,43.3944,43.3944,43.378,43.378,52800.0
2012-11-28 14:40:00,52.92,52.95,52.9,52.9,39600.0,43.3698,43.3944,43.3534,43.3534,39600.0
2012-11-28 14:45:00,52.9,52.93,52.9,52.92,37900.0,43.3534,43.378,43.3534,43.3698,37900.0
2012-11-28 14:50:00,52.91,52.93,52.91,52.93,26200.0,43.3616,43.378,43.3616,43.378,26200.0
2012-11-28 14:55:00,52.94,52.95,52.91,52.94,33200.0,43.3862,43.3944,43.3616,43.3862,33200.0
2012-11-28 15:00:00,52.94,52.95,52.92,52.92,37000.0,43.3862,43.3944,43.3698,43.3698,37000.0
2012-11-28 15:05:00,52.92,52.95,52.9,52.93,48600.0,43.3698,43.3944,43.3534,43.378,48600.0
2012-11-28 15:10:00,52.93,52.95,52.9,52.93,64200.0,43.378,43.3944,43.3534,43.378,64200.0
2012-11-28 15:15:00,52.93,52.93,52.8,52.8,161200.0,43.378,43.378,43.2715,43.2715,161200.0
2012-11-28 15:20:00,52.8,52.82,52.76,52.78,91800.0,43.2715,43.2879,43.2387,43.2551,91800.0
2012-11-28 15:25:00,52.79,52.87,52.78,52.87,65900.0,43.2633,43.3289,43.2551,43.3289,65900.0
2012-11-28 15:30:00,52.86,52.88,52.81,52.82,130500.0,43.3207,43.337,43.2797,43.2879,130500.0
2012-11-28 15:35:00,52.82,52.82,52.78,52.79,144900.0,43.2879,43.2879,43.2551,43.2633,144900.0
2012-11-28 15:40:00,52.78,52.83,52.78,52.83,149000.0,43.2551,43.2961,43.2551,43.2961,149000.0
2012-11-28 15:45:00,52.83,52.88,52.79,52.85,180200.0,43.2961,43.337,43.2633,43.3125,180200.0
2012-11-28 15:50:00,52.85,52.86,52.81,52.82,148800.0,43.3125,43.3207,43.2797,43.2879,148800.0
2012-11-28 15:55:00,52.82,52.84,52.74,52.74,367500.0,43.2879,43.3043,43.2223,43.2223,367500.0
2012-11-29 09:30:00,53.25,53.35,53.0,53.24,277800.0,43.6403,43.7222,43.4354,43.6321,277800.0
2012-11-29 09:35:00,53.24,53.38,53.18,53.21,176500.0,43.6321,43.7468,43.5829,43.6075,176500.0
2012-11-29 09:40:00,53.21,53.31,53.15,53.25,208000.0,43.6075,43.6894,43.5583,43.6403,208000.0
2012-11-29 09:45:00,53.25,53.4,53.24,53.32,127800.0,43.6403,43.7632,43.6321,43.6976,127800.0
2012-11-29 09:50:00,53.32,53.39,53.28,53.29,232000.0,43.6976,43.755,43.6649,43.6731,232000.0
2012-11-29 09:55:00,53.3,53.37,53.29,53.3,145500.0,43.6813,43.7386,43.6731,43.6813,145500.0
2012-11-29 10:00:00,53.31,53.42,53.27,53.37,190100.0,43.6894,43.7796,43.6567,43.7386,190100.0
2012-11-29 10:05:00,53.38,53.56,53.38,53.44,363700.0,43.7468,43.8943,43.7468,43.796,363700.0
2012-11-29 10:10:00,53.41,53.51,53.34,53.5,71300.0,43.7714,43.8534,43.714,43.8452,71300.0
2012-11-29 10:15:00,53.5,53.67,53.48,53.66,137000.0,43.8452,43.9845,43.8288,43.9763,137000.0
2012-11-29 10:20:00,53.67,53.67,53.63,53.66,170400.0,43.9845,43.9845,43.9517,43.9763,170400.0
2012-11-29 10:25:00,53.66,53.73,53.62,53.67,117600.0,43.9763,44.0337,43.9435,43.9845,117600.0
2012-11-29 10:30:00,53.66,53.73,53.59,53.73,54400.0,43.9763,44.0337,43.9189,44.0337,54400.0
2012-11-29 10:35:00,53.72,53.75,53.66,53.75,62900.0,44.0255,44.05,43.9763,44.05,62900.0
2012-11-29 10:40:00,53.74,53.81,53.73,53.78,84700.0,44.0418,44.0992,44.0337,44.0746,84700.0
2012-11-29 10:45:00,53.78,53.78,53.69,53.72,109200.0,44.0746,44.0746,44.0009,44.0255,109200.0
2012-11-29 10:50:00,53.72,53.74,53.69,53.72,44600.0,44.0255,44.0418,44.0009,44.0255,44600.0
2012-11-29 10:55:00,53.72,53.72,53.63,53.67,44600.0,44.0255,44.0255,43.9517,43.9845,44600.0
2012-11-29 11:00:00,53.67,53.7,53.65,53.69,51300.0,43.9845,44.0091,43.9681,44.0009,51300.0
2012-11-29 11:05:00,53.68,53.7,53.61,53.61,53200.0,43.9927,44.0091,43.9353,43.9353,53200.0
2012-11-29 11:10:00,53.62,53.62,53.55,53.61,73200.0,43.9435,43.9435,43.8861,43.9353,73200.0
2012-11-29 11:15:00,53.62,53.63,53.55,53.61,143900.0,43.9435,43.9517,43.8861,43.9353,143900.0
2012-11-29 11:20:00,53.61,53.69,53.55,53.66,249200.0,43.9353,44.0009,43.8861,43.9763,249200.0
2012-11-29 11:25:00,53.66,53.71,53.65,53.67,60100.0,43.9763,44.0173,43.9681,43.9845,60100.0
2012-11-29 11:30:00,53.68,53.7,53.64,53.65,141900.0,43.9927,44.0091,43.9599,43.9681,141900.0
2012-11-29 11:35:00,53.64,53.66,53.58,53.64,158100.0,43.9599,43.9763,43.9107,43.9599,158100.0
2012-11-29 11:40:00,53.64,53.65,53.5,53.53,230900.0,43.9599,43.9681,43.8452,43.8697,230900.0
2012-11-29 11:45:00,53.53,53.61,53.51,53.58,146200.0,43.8697,43.9353,43.8534,43.9107,146200.0
2012-11-29 11:50:00,53.59,53.62,53.52,53.58,80100.0,43.9189,43.9435,43.8615,43.9107,80100.0
2012-11-29 11:55:00,53.58,53.6,53.52,53.55,173300.0,43.9107,43.9271,43.8615,43.8861,173300.0
2012-11-29 12:00:00,53.56,53.59,53.53,53.59,68100.0,43.8943,43.9189,43.8697,43.9189,68100.0
2012-11-29 12:05:00,53.57,53.6,53.52,53.6,92600.0,43.9025,43.9271,43.8615,43.9271,92600.0
2012-11-29 12:10:00,53.6,53.72,53.58,53.69,104300.0,43.9271,44.0255,43.9107,44.0009,104300.0
2012-11-29 12:15:00,53.68,53.7,53.65,53.69,62500.0,43.9927,44.0091,43.9681,44.0009,62500.0
2012-11-29 12:20:00,53.69,53.83,53.66,53.82,64000.0,44.0009,44.1156,43.9763,44.1074,64000.0
2012-11-29 12:25:00,53.83,53.87,53.81,53.84,34800.0,44.1156,44.1484,44.0992,44.1238,34800.0
2012-11-29 12:30:00,53.84,53.89,53.82,53.89,57300.0,44.1238,44.1648,44.1074,44.1648,57300.0
2012-11-29 12:35:00,53.89,53.9,53.81,53.83,46200.0,44.1648,44.173,44.0992,44.1156,46200.0
2012-11-29 12:40:00,53.83,53.87,53.82,53.87,58100.0,44.1156,44.1484,44.1074,44.1484,58100.0
2012-11-29 12:45:00,53.85,53.91,53.84,53.86,93300.0,44.132,44.1812,44.1238,44.1402,93300.0
2012-11-29 12:50:00,53.86,53.92,53.86,53.92,37700.0,44.1402,44.1894,44.1402,44.1894,37700.0
2012-11-29 12:55:00,53.91,53.93,53.84,53.93,176600.0,44.1812,44.1976,44.1238,44.1976,176600.0
2012-11-29 13:00:00,53.93,53.95,53.92,53.95,77600.0,44.1976,44.214,44.1894,44.214,77600.0
2012-11-29 13:05:00,53.94,53.94,53.88,53.88,30500.0,44.2058,44.2058,44.1566,44.1566,30500.0
2012-11-29 13:10:00,53.89,53.96,53.88,53.96,119900.0,44.1648,44.2221,44.1566,44.2221,119900.0
2012-11-29 13:15:00,53.95,53.98,53.95,53.95,36400.0,44.214,44.2385,44.214,44.214,36400.0
2012-11-29 13:20:00,53.96,53.97,53.95,53.95,45200.0,44.2221,44.2303,44.214,44.214,45200.0
2012-11-29 13:25:00,53.96,53.98,53.95,53.97,33900.0,44.2221,44.2385,44.214,44.2303,33900.0
2012-11-29 13:30:00,53.97,54.05,53.95,54.05,99200.0,44.2303,44.2959,44.214,44.2959,99200.0
2012-11-29 13:35:00,54.05,54.08,54.02,54.08,52500.0,44.2959,44.3205,44.2713,44.3205,52500.0
2012-11-29 13:40:00,54.08,54.11,54.06,54.09,62600.0,44.3205,44.3451,44.3041,44.3287,62600.0
2012-11-29 13:45:00,54.09,54.09,53.96,53.98,100100.0,44.3287,44.3287,44.2221,44.2385,100100.0
2012-11-29 13:50:00,53.98,54.02,53.96,53.98,52500.0,44.2385,44.2713,44.2221,44.2385,52500.0
2012-11-29 13:55:00,53.98,54.01,53.97,54.01,36100.0,44.2385,44.2631,44.2303,44.2631,36100.0
2012-11-29 14:00:00,54.01,54.03,53.99,54.01,52200.0,44.2631,44.2795,44.2467,44.2631,52200.0
2012-11-29 14:05:00,54.0,54.02,53.97,54.0,87900.0,44.2549,44.2713,44.2303,44.2549,87900.0
2012-11-29 14:10:00,54.01,54.03,53.94,53.95,191700.0,44.2631,44.2795,44.2058,44.214,191700.0
2012-11-29 14:15:00,53.95,54.02,53.94,54.0,129000.0,44.214,44.2713,44.2058,44.2549,129000.0
2012-11-29 14:20:00,54.01,54.13,53.98,54.13,225500.0,44.2631,44.3615,44.2385,44.3615,225500.0
2012-11-29 14:25:00,54.13,54.18,54.11,54.18,93600.0,44.3615,44.4024,44.3451,44.4024,93600.0
2012-11-29 14:30:00,54.18,54.3,54.17,54.25,147600.0,44.4024,44.5008,44.3942,44.4598,147600.0
2012-11-29 14:35:00,54.26,54.35,54.24,54.35,224000.0,44.468,44.5418,44.4516,44.5418,224000.0
2012-11-29 14:40:00,54.35,54.39,54.31,54.35,116500.0,44.5418,44.5745,44.509,44.5418,116500.0
2012-11-29 14:45:00,54.35,54.39,54.34,54.36,149000.0,44.5418,44.5745,44.5336,44.55,149000.0
2012-11-29 14:50:00,54.36,54.39,54.34,54.36,109400.0,44.55,44.5745,44.5336,44.55,109400.0
2012-11-29 14:55:00,54.35,54.45,54.35,54.43,162600.0,44.5418,44.6237,44.5418,44.6073,162600.0
2012-11-29 15:00:00,54.43,54.46,54.39,54.44,165100.0,44.6073,44.6319,44.5745,44.6155,165100.0
2012-11-29 15:05:00,54.44,54.46,54.38,54.4,208800.0,44.6155,44.6319,44.5664,44.5827,208800.0
2012-11-29 15:10:00,54.39,54.43,54.38,54.41,160200.0,44.5745,44.6073,44.5664,44.5909,160200.0
2012-11-29 15:15:00,54.4,54.53,54.4,54.53,181100.0,44.5827,44.6893,44.5827,44.6893,181100.0
2012-11-29 15:20:00,54.53,54.59,54.51,54.52,203100.0,44.6893,44.7385,44.6729,44.6811,203100.0
2012-11-29 15:25:00,54.52,54.54,54.44,54.45,129400.0,44.6811,44.6975,44.6155,44.6237,129400.0
2012-11-29 15:30:00,54.44,54.53,54.41,54.53,117300.0,44.6155,44.6893,44.5909,44.6893,117300.0
2012-11-29 15:35:00,54.53,54.53,54.43,54.48,168700.0,44.6893,44.6893,44.6073,44.6483,168700.0
2012-11-29 15:40:00,54.48,54.57,54.43,54.55,191300.0,44.6483,44.7221,44.6073,44.7057,191300.0
2012-11-29 15:45:00,54.54,54.57,54.46,54.56,236800.0,44.6975,44.7221,44.6319,44.7139,236800.0
2012-11-29 15:50:00,54.56,54.57,54.49,54.5,241100.0,44.7139,44.7221,44.6565,44.6647,241100.0
2012-11-29 15:55:00,54.49,54.51,54.33,54.37,540800.0,44.6565,44.6729,44.5254,44.5582,540800.0
2012-11-30 09:30:00,54.18,54.53,54.18,54.51,231700.0,44.4024,44.6893,44.4024,44.6729,231700.0
2012-11-30 09:35:00,54.52,54.74,54.43,54.7,156200.0,44.6811,44.8614,44.6073,44.8286,156200.0
2012-11-30 09:40:00,54.68,54.88,54.61,54.71,139600.0,44.8122,44.9761,44.7548,44.8368,139600.0
2012-11-30 09:45:00,54.74,54.74,54.58,54.65,89800.0,44.8614,44.8614,44.7303,44.7876,89800.0
2012-11-30 09:50:00,54.65,54.68,54.59,54.62,70300.0,44.7876,44.8122,44.7385,44.763,70300.0
2012-11-30 09:55:00,54.62,54.66,54.48,54.5,133900.0,44.763,44.7958,44.6483,44.6647,133900.0
2012-11-30 10:00:00,54.5,54.68,54.5,54.59,73500.0,44.6647,44.8122,44.6647,44.7385,73500.0
2012-11-30 10:05:00,54.6,54.68,54.59,54.66,67900.0,44.7466,44.8122,44.7385,44.7958,67900.0
2012-11-30 10:10:00,54.64,54.65,54.44,54.5,173700.0,44.7794,44.7876,44.6155,44.6647,173700.0
2012-11-30 10:15:00,54.5,54.54,54.44,54.54,43600.0,44.6647,44.6975,44.6155,44.6975,43600.0
2012-11-30 10:20:00,54.54,54.56,54.41,54.43,53500.0,44.6975,44.7139,44.5909,44.6073,53500.0
2012-11-30 10:25:00,54.43,54.47,54.41,54.43,60300.0,44.6073,44.6401,44.5909,44.6073,60300.0
2012-11-30 10:30:00,54.43,54.44,54.35,54.38,44700.0,44.6073,44.6155,44.5418,44.5664,44700.0
2012-11-30 10:35:00,54.39,54.4,54.31,54.34,75700.0,44.5745,44.5827,44.509,44.5336,75700.0
2012-11-30 10:40:00,54.35,54.36,54.28,54.3,83900.0,44.5418,44.55,44.4844,44.5008,83900.0
2012-11-30 10:45:00,54.3,54.3,54.21,54.22,67000.0,44.5008,44.5008,44.427,44.4352,67000.0
2012-11-30 10:50:00,54.22,54.3,54.21,54.28,55900.0,44.4352,44.5008,44.427,44.4844,55900.0
2012-11-30 10:55:00,54.28,54.29,54.25,54.26,52400.0,44.4844,44.4926,44.4598,44.468,52400.0
2012-11-30 11:00:00,54.27,54.29,54.25,54.26,44400.0,44.4762,44.4926,44.4598,44.468,44400.0
2012-11-30 11:05:00,54.26,54.27,54.23,54.23,103500.0,44.468,44.4762,44.4434,44.4434,103500.0
2012-11-30 11:10:00,54.23,54.23,54.19,54.19,61300.0,44.4434,44.4434,44.4106,44.4106,61300.0
2012-11-30 11:15:00,54.18,54.19,54.07,54.1,73500.0,44.4024,44.4106,44.3123,44.3369,73500.0
2012-11-30 11:20:00,54.09,54.12,54.07,54.08,68100.0,44.3287,44.3533,44.3123,44.3205,68100.0
2012-11-30 11:25:00,54.09,54.25,54.09,54.25,77000.0,44.3287,44.4598,44.3287,44.4598,77000.0
2012-11-30 11:30:00,54.23,54.28,54.18,54.25,111900.0,44.4434,44.4844,44.4024,44.4598,111900.0
2012-11-30 11:35:00,54.25,54.32,54.25,54.29,44200.0,44.4598,44.5172,44.4598,44.4926,44200.0
2012-11-30 11:40:00,54.3,54.38,54.27,54.3,31300.0,44.5008,44.5664,44.4762,44.5008,31300.0
2012-11-30 11:45:00,54.3,54.4,54.29,54.37,57900.0,44.5008,44.5827,44.4926,44.5582,57900.0
2012-11-30 11:50:00,54.38,54.38,54.35,54.37,53200.0,44.5664,44.5664,44.5418,44.5582,53200.0
2012-11-30 11:55:00,54.38,54.39,54.33,54.35,39100.0,44.5664,44.5745,44.5254,44.5418,39100.0
2012-11-30 12:00:00,54.35,54.37,54.34,54.35,79500.0,44.5418,44.5582,44.5336,44.5418,79500.0
2012-11-30 12:05:00,54.36,54.4,54.35,54.38,67200.0,44.55,44.5827,44.5418,44.5664,67200.0
2012-11-30 12:10:00,54.37,54.4,54.36,54.4,114400.0,44.5582,44.5827,44.55,44.5827,114400.0
2012-11-30 12:15:00,54.4,54.41,54.38,54.38,44900.0,44.5827,44.5909,44.5664,44.5664,44900.0
2012-11-30 12:20:00,54.37,54.44,54.37,54.44,64100.0,44.5582,44.6155,44.5582,44.6155,64100.0
2012-11-30 12:25:00,54.42,54.43,54.41,54.41,58500.0,44.5991,44.6073,44.5909,44.5909,58500.0
2012-11-30 12:30:00,54.41,54.43,54.37,54.43,62500.0,44.5909,44.6073,44.5582,44.6073,62500.0
2012-11-30 12:35:00,54.43,54.51,54.42,54.49,47900.0,44.6073,44.6729,44.5991,44.6565,47900.0
2012-11-30 12:40:00,54.49,54.53,54.48,54.48,43500.0,44.6565,44.6893,44.6483,44.6483,43500.0
2012-11-30 12:45:00,54.48,54.48,54.37,54.41,62800.0,44.6483,44.6483,44.5582,44.5909,62800.0
2012-11-30 12:50:00,54.39,54.4,54.32,54.33,51400.0,44.5745,44.5827,44.5172,44.5254,51400.0
2012-11-30 12:55:00,54.33,54.35,54.29,54.32,38000.0,44.5254,44.5418,44.4926,44.5172,38000.0
2012-11-30 13:00:00,54.33,54.37,54.33,54.37,39700.0,44.5254,44.5582,44.5254,44.5582,39700.0
2012-11-30 13:05:00,54.37,54.42,54.34,54.35,90100.0,44.5582,44.5991,44.5336,44.5418,90100.0
2012-11-30 13:10:00,54.35,54.37,54.32,54.37,34000.0,44.5418,44.5582,44.5172,44.5582,34000.0
2012-11-30 13:15:00,54.37,54.38,54.34,54.36,31600.0,44.5582,44.5664,44.5336,44.55,31600.0
2012-11-30 13:20:00,54.36,54.44,54.35,54.44,40400.0,44.55,44.6155,44.5418,44.6155,40400.0
2012-11-30 13:25:00,54.43,54.5,54.43,54.47,139300.0,44.6073,44.6647,44.6073,44.6401,139300.0
2012-11-30 13:30:00,54.47,54.5,54.45,54.47,47600.0,44.6401,44.6647,44.6237,44.6401,47600.0
2012-11-30 13:35:00,54.47,54.48,54.43,54.45,23700.0,44.6401,44.6483,44.6073,44.6237,23700.0
2012-11-30 13:40:00,54.46,54.51,54.45,54.51,33000.0,44.6319,44.6729,44.6237,44.6729,33000.0
2012-11-30 13:45:00,54.51,54.55,54.46,54.54,52200.0,44.6729,44.7057,44.6319,44.6975,52200.0
2012-11-30 13:50:00,54.54,54.55,54.47,54.49,52700.0,44.6975,44.7057,44.6401,44.6565,52700.0
2012-11-30 13:55:00,54.48,54.52,54.46,54.46,44700.0,44.6483,44.6811,44.6319,44.6319,44700.0
2012-11-30 14:00:00,54.47,54.48,54.44,54.47,51400.0,44.6401,44.6483,44.6155,44.6401,51400.0
2012-11-30 14:05:00,54.47,54.49,54.44,54.45,44400.0,44.6401,44.6565,44.6155,44.6237,44400.0
2012-11-30 14:10:00,54.45,54.49,54.43,54.47,30300.0,44.6237,44.6565,44.6073,44.6401,30300.0
2012-11-30 14:15:00,54.47,54.49,54.46,54.48,29700.0,44.6401,44.6565,44.6319,44.6483,29700.0
2012-11-30 14:20:00,54.48,54.53,54.46,54.51,62300.0,44.6483,44.6893,44.6319,44.6729,62300.0
2012-11-30 14:25:00,54.52,54.54,54.5,54.51,47600.0,44.6811,44.6975,44.6647,44.6729,47600.0
2012-11-30 14:30:00,54.5,54.54,54.5,54.52,41000.0,44.6647,44.6975,44.6647,44.6811,41000.0
2012-11-30 14:35:00,54.52,54.54,54.47,54.47,51000.0,44.6811,44.6975,44.6401,44.6401,51000.0
2012-11-30 14:40:00,54.47,54.51,54.47,54.51,37400.0,44.6401,44.6729,44.6401,44.6729,37400.0
2012-11-30 14:45:00,54.51,54.53,54.48,54.5,53900.0,44.6729,44.6893,44.6483,44.6647,53900.0
2012-11-30 14:50:00,54.5,54.5,54.45,54.46,66300.0,44.6647,44.6647,44.6237,44.6319,66300.0
2012-11-30 14:55:00,54.46,54.46,54.43,54.46,64800.0,44.6319,44.6319,44.6073,44.6319,64800.0
2012-11-30 15:00:00,54.46,54.49,54.41,54.47,78500.0,44.6319,44.6565,44.5909,44.6401,78500.0
2012-11-30 15:05:00,54.46,54.47,54.44,54.45,56400.0,44.6319,44.6401,44.6155,44.6237,56400.0
2012-11-30 15:10:00,54.46,54.53,54.45,54.52,76900.0,44.6319,44.6893,44.6237,44.6811,76900.0
2012-11-30 15:15:00,54.51,54.52,54.48,54.49,68100.0,44.6729,44.6811,44.6483,44.6565,68100.0
2012-11-30 15:20:00,54.49,54.54,54.48,54.52,56300.0,44.6565,44.6975,44.6483,44.6811,56300.0
2012-11-30 15:25:00,54.52,54.53,54.42,54.42,97900.0,44.6811,44.6893,44.5991,44.5991,97900.0
2012-11-30 15:30:00,54.42,54.51,54.42,54.48,92100.0,44.5991,44.6729,44.5991,44.6483,92100.0
2012-11-30 15:35:00,54.48,54.51,54.48,54.5,106300.0,44.6483,44.6729,44.6483,44.6647,106300.0
2012-11-30 15:40:00,54.51,54.52,54.49,54.5,95600.0,44.6729,44.6811,44.6565,44.6647,95600.0
2012-11-30 15:45:00,54.5,54.62,54.49,54.56,168200.0,44.6647,44.763,44.6565,44.7139,168200.0
2012-11-30 15:50:00,54.56,54.56,54.49,54.55,191500.0,44.7139,44.7139,44.6565,44.7057,191500.0
2012-11-30 15:55:00,54.55,54.57,54.38,54.4,634000.0,44.7057,44.7221,44.5664,44.5827,634000.0
2012-12-03 09:30:00,54.56,54.95,54.5,54.59,165500.0,44.7139,45.0335,44.6647,44.7385,165500.0
2012-12-03 09:35:00,54.59,54.66,54.5,54.57,40400.0,44.7385,44.7958,44.6647,44.7221,40400.0
2012-12-03 09:40:00,54.59,54.67,54.55,54.58,41700.0,44.7385,44.804,44.7057,44.7303,41700.0
2012-12-03 09:45:00,54.58,54.67,54.51,54.65,44900.0,44.7303,44.804,44.6729,44.7876,44900.0
2012-12-03 09:50:00,54.66,54.66,54.5,54.51,31300.0,44.7958,44.7958,44.6647,44.6729,31300.0
2012-12-03 09:55:00,54.52,54.59,54.51,54.58,22500.0,44.6811,44.7385,44.6729,44.7303,22500.0
2012-12-03 10:00:00,54.58,54.58,54.33,54.33,46000.0,44.7303,44.7303,44.5254,44.5254,46000.0
2012-12-03 10:05:00,54.33,54.34,54.28,54.33,28300.0,44.5254,44.5336,44.4844,44.5254,28300.0
2012-12-03 10:10:00,54.34,54.39,54.32,54.33,30900.0,44.5336,44.5745,44.5172,44.5254,30900.0
2012-12-03 10:15:00,54.34,54.4,54.28,54.37,41200.0,44.5336,44.5827,44.4844,44.5582,41200.0
2012-12-03 10:20:00,54.38,54.39,54.28,54.28,75100.0,44.5664,44.5745,44.4844,44.4844,75100.0
2012-12-03 10:25:00,54.28,54.28,54.16,54.18,41500.0,44.4844,44.4844,44.3861,44.4024,41500.0
2012-12-03 10:30:00,54.18,54.2,54.05,54.05,61400.0,44.4024,44.4188,44.2959,44.2959,61400.0
2012-12-03 10:35:00,54.05,54.08,54.02,54.06,43800.0,44.2959,44.3205,44.2713,44.3041,43800.0
2012-12-03 10:40:00,54.06,54.07,53.95,53.96,66000.0,44.3041,44.3123,44.214,44.2221,66000.0
2012-12-03 10:45:00,53.96,54.02,53.96,54.01,29300.0,44.2221,44.2713,44.2221,44.2631,29300.0
2012-12-03 10:50:00,54.0,54.01,53.91,53.93,32100.0,44.2549,44.2631,44.1812,44.1976,32100.0
2012-12-03 10:55:00,53.91,53.99,53.91,53.93,41200.0,44.1812,44.2467,44.1812,44.1976,41200.0
2012-12-03 11:00:00,53.94,53.96,53.91,53.91,30500.0,44.2058,44.2221,44.1812,44.1812,30500.0
2012-12-03 11:05:00,53.9,53.98,53.9,53.98,38500.0,44.173,44.2385,44.173,44.2385,38500.0
2012-12-03 11:10:00,53.98,53.99,53.94,53.96,31100.0,44.2385,44.2467,44.2058,44.2221,31100.0
2012-12-03 11:15:00,53.96,54.01,53.93,53.98,34800.0,44.2221,44.2631,44.1976,44.2385,34800.0
2012-12-03 11:20:00,53.97,53.98,53.91,53.91,29800.0,44.2303,44.2385,44.1812,44.1812,29800.0
2012-12-03 11:25:00,53.92,54.0,53.91,53.97,30100.0,44.1894,44.2549,44.1812,44.2303,30100.0
2012-12-03 11:30:00,53.97,54.02,53.94,54.0,40600.0,44.2303,44.2713,44.2058,44.2549,40600.0
2012-12-03 11:35:00,54.0,54.01,53.98,54.0,42400.0,44.2549,44.2631,44.2385,44.2549,42400.0
2012-12-03 11:40:00,54.0,54.01,53.98,53.98,38400.0,44.2549,44.2631,44.2385,44.2385,38400.0
2012-12-03 11:45:00,54.0,54.0,53.95,53.97,45400.0,44.2549,44.2549,44.214,44.2303,45400.0
2012-12-03 11:50:00,53.96,54.0,53.96,53.99,30400.0,44.2221,44.2549,44.2221,44.2467,30400.0
2012-12-03 11:55:00,54.0,54.0,53.98,54.0,25100.0,44.2549,44.2549,44.2385,44.2549,25100.0
2012-12-03 12:00:00,54.0,54.01,53.97,54.0,48200.0,44.2549,44.2631,44.2303,44.2549,48200.0
2012-12-03 12:05:00,54.0,54.0,53.99,54.0,27200.0,44.2549,44.2549,44.2467,44.2549,27200.0
2012-12-03 12:10:00,54.0,54.0,53.97,53.98,42200.0,44.2549,44.2549,44.2303,44.2385,42200.0
2012-12-03 12:15:00,53.97,54.0,53.94,54.0,31000.0,44.2303,44.2549,44.2058,44.2549,31000.0
2012-12-03 12:20:00,53.99,54.0,53.97,53.99,25200.0,44.2467,44.2549,44.2303,44.2467,25200.0
2012-12-03 12:25:00,53.99,54.04,53.98,54.04,42600.0,44.2467,44.2877,44.2385,44.2877,42600.0
2012-12-03 12:30:00,54.03,54.14,54.02,54.13,41800.0,44.2795,44.3697,44.2713,44.3615,41800.0
2012-12-03 12:35:00,54.12,54.14,54.07,54.08,31800.0,44.3533,44.3697,44.3123,44.3205,31800.0
2012-12-03 12:40:00,54.08,54.12,54.08,54.11,23000.0,44.3205,44.3533,44.3205,44.3451,23000.0
2012-12-03 12:45:00,54.11,54.18,54.1,54.17,47100.0,44.3451,44.4024,44.3369,44.3942,47100.0
2012-12-03 12:50:00,54.16,54.23,54.16,54.21,46100.0,44.3861,44.4434,44.3861,44.427,46100.0
2012-12-03 12:55:00,54.22,54.24,54.19,54.19,43400.0,44.4352,44.4516,44.4106,44.4106,43400.0
2012-12-03 13:00:00,54.19,54.2,54.05,54.05,43200.0,44.4106,44.4188,44.2959,44.2959,43200.0
2012-12-03 13:05:00,54.06,54.14,54.05,54.14,50500.0,44.3041,44.3697,44.2959,44.3697,50500.0
2012-12-03 13:10:00,54.13,54.15,54.08,54.13,94300.0,44.3615,44.3779,44.3205,44.3615,94300.0
2012-12-03 13:15:00,54.12,54.13,54.05,54.05,14700.0,44.3533,44.3615,44.2959,44.2959,14700.0
2012-12-03 13:20:00,54.05,54.05,54.01,54.03,14300.0,44.2959,44.2959,44.2631,44.2795,14300.0
2012-12-03 13:25:00,54.02,54.03,54.0,54.01,17500.0,44.2713,44.2795,44.2549,44.2631,17500.0
2012-12-03 13:30:00,54.02,54.02,53.93,53.93,18600.0,44.2713,44.2713,44.1976,44.1976,18600.0
2012-12-03 13:35:00,53.93,53.94,53.83,53.88,49500.0,44.1976,44.2058,44.1156,44.1566,49500.0
2012-12-03 13:40:00,53.88,53.92,53.84,53.84,28100.0,44.1566,44.1894,44.1238,44.1238,28100.0
2012-12-03 13:45:00,53.84,53.89,53.83,53.87,21000.0,44.1238,44.1648,44.1156,44.1484,21000.0
2012-12-03 13:50:00,53.87,53.88,53.86,53.87,15800.0,44.1484,44.1566,44.1402,44.1484,15800.0
2012-12-03 13:55:00,53.87,53.95,53.87,53.95,56000.0,44.1484,44.214,44.1484,44.214,56000.0
2012-12-03 14:00:00,53.95,54.0,53.95,54.0,24400.0,44.214,44.2549,44.214,44.2549,24400.0
2012-12-03 14:05:00,54.0,54.01,53.97,53.98,20700.0,44.2549,44.2631,44.2303,44.2385,20700.0
2012-12-03 14:10:00,53.99,54.01,53.95,54.01,29400.0,44.2467,44.2631,44.214,44.2631,29400.0
2012-12-03 14:15:00,54.01,54.05,53.97,53.97,49800.0,44.2631,44.2959,44.2303,44.2303,49800.0
2012-12-03 14:20:00,53.98,53.99,53.9,53.93,29600.0,44.2385,44.2467,44.173,44.1976,29600.0
2012-12-03 14:25:00,53.93,53.94,53.89,53.89,20400.0,44.1976,44.2058,44.1648,44.1648,20400.0
2012-12-03 14:30:00,53.89,53.97,53.87,53.97,33100.0,44.1648,44.2303,44.1484,44.2303,33100.0
2012-12-03 14:35:00,53.97,53.97,53.87,53.87,19800.0,44.2303,44.2303,44.1484,44.1484,19800.0
2012-12-03 14:40:00,53.87,53.94,53.87,53.92,26200.0,44.1484,44.2058,44.1484,44.1894,26200.0
2012-12-03 14:45:00,53.92,53.94,53.89,53.92,17100.0,44.1894,44.2058,44.1648,44.1894,17100.0
2012-12-03 14:50:00,53.91,53.96,53.9,53.96,23600.0,44.1812,44.2221,44.173,44.2221,23600.0
2012-12-03 14:55:00,53.95,53.96,53.93,53.95,18700.0,44.214,44.2221,44.1976,44.214,18700.0
2012-12-03 15:00:00,53.96,54.06,53.96,54.01,53100.0,44.2221,44.3041,44.2221,44.2631,53100.0
2012-12-03 15:05:00,54.0,54.07,53.99,54.02,70700.0,44.2549,44.3123,44.2467,44.2713,70700.0
2012-12-03 15:10:00,54.02,54.06,53.99,54.04,40300.0,44.2713,44.3041,44.2467,44.2877,40300.0
2012-12-03 15:15:00,54.02,54.03,53.93,53.95,37700.0,44.2713,44.2795,44.1976,44.214,37700.0
2012-12-03 15:20:00,53.96,54.01,53.96,54.0,33100.0,44.2221,44.2631,44.2221,44.2549,33100.0
2012-12-03 15:25:00,54.0,54.03,53.99,54.02,48700.0,44.2549,44.2795,44.2467,44.2713,48700.0
2012-12-03 15:30:00,54.02,54.04,53.99,54.02,52500.0,44.2713,44.2877,44.2467,44.2713,52500.0
2012-12-03 15:35:00,54.01,54.02,53.98,53.99,55100.0,44.2631,44.2713,44.2385,44.2467,55100.0
2012-12-03 15:40:00,53.99,54.02,53.98,53.99,86600.0,44.2467,44.2713,44.2385,44.2467,86600.0
2012-12-03 15:45:00,54.0,54.05,53.97,53.97,90200.0,44.2549,44.2959,44.2303,44.2303,90200.0
2012-12-03 15:50:00,53.97,54.03,53.96,54.02,75200.0,44.2303,44.2795,44.2221,44.2713,75200.0
2012-12-03 15:55:00,54.02,54.02,53.87,53.9,269200.0,44.2713,44.2713,44.1484,44.173,269200.0
2012-12-04 09:30:00,54.17,54.24,53.86,53.93,110500.0,44.3942,44.4516,44.1402,44.1976,110500.0
2012-12-04 09:35:00,53.93,54.08,53.91,54.07,76100.0,44.1976,44.3205,44.1812,44.3123,76100.0
2012-12-04 09:40:00,54.08,54.1,54.01,54.04,44100.0,44.3205,44.3369,44.2631,44.2877,44100.0
2012-12-04 09:45:00,54.05,54.09,53.98,53.99,48400.0,44.2959,44.3287,44.2385,44.2467,48400.0
2012-12-04 09:50:00,53.98,54.04,53.98,54.02,62500.0,44.2385,44.2877,44.2385,44.2713,62500.0
2012-12-04 09:55:00,54.02,54.03,53.97,53.98,51700.0,44.2713,44.2795,44.2303,44.2385,51700.0
2012-12-04 10:00:00,53.97,53.98,53.93,53.95,37900.0,44.2303,44.2385,44.1976,44.214,37900.0
2012-12-04 10:05:00,53.95,54.01,53.95,53.98,112100.0,44.214,44.2631,44.214,44.2385,112100.0
2012-12-04 10:10:00,53.98,54.02,53.97,53.98,64700.0,44.2385,44.2713,44.2303,44.2385,64700.0
2012-12-04 10:15:00,53.98,53.98,53.9,53.91,41900.0,44.2385,44.2385,44.173,44.1812,41900.0
2012-12-04 10:20:00,53.91,53.91,53.82,53.82,39300.0,44.1812,44.1812,44.1074,44.1074,39300.0
2012-12-04 10:25:00,53.82,53.85,53.73,53.74,54000.0,44.1074,44.132,44.0337,44.0418,54000.0
2012-12-04 10:30:00,53.74,53.74,53.67,53.7,70600.0,44.0418,44.0418,43.9845,44.0091,70600.0
2012-12-04 10:35:00,53.69,53.71,53.66,53.7,61700.0,44.0009,44.0173,43.9763,44.0091,61700.0
2012-12-04 10:40:00,53.7,53.76,53.69,53.75,45700.0,44.0091,44.0582,44.0009,44.05,45700.0
2012-12-04 10:45:00,53.76,53.82,53.73,53.78,51600.0,44.0582,44.1074,44.0337,44.0746,51600.0
2012-12-04 10:50:00,53.78,53.79,53.71,53.74,39300.0,44.0746,44.0828,44.0173,44.0418,39300.0
2012-12-04 10:55:00,53.74,53.83,53.72,53.82,25900.0,44.0418,44.1156,44.0255,44.1074,25900.0
2012-12-04 11:00:00,53.82,53.85,53.79,53.85,28300.0,44.1074,44.132,44.0828,44.132,28300.0
2012-12-04 11:05:00,53.83,53.84,53.74,53.74,30400.0,44.1156,44.1238,44.0418,44.0418,30400.0
2012-12-04 11:10:00,53.75,53.75,53.69,53.73,55700.0,44.05,44.05,44.0009,44.0337,55700.0
2012-12-04 11:15:00,53.73,53.76,53.71,53.72,40500.0,44.0337,44.0582,44.0173,44.0255,40500.0
2012-12-04 11:20:00,53.71,53.72,53.61,53.63,126300.0,44.0173,44.0255,43.9353,43.9517,126300.0
2012-12-04 11:25:00,53.63,53.67,53.6,53.65,63400.0,43.9517,43.9845,43.9271,43.9681,63400.0
2012-12-04 11:30:00,53.65,53.69,53.65,53.67,36400.0,43.9681,44.0009,43.9681,43.9845,36400.0
2012-12-04 11:35:00,53.67,53.7,53.65,53.65,38000.0,43.9845,44.0091,43.9681,43.9681,38000.0
2012-12-04 11:40:00,53.65,53.72,53.64,53.69,69300.0,43.9681,44.0255,43.9599,44.0009,69300.0
2012-12-04 11:45:00,53.72,53.79,53.7,53.79,57500.0,44.0255,44.0828,44.0091,44.0828,57500.0
2012-12-04 11:50:00,53.78,53.79,53.72,53.72,29200.0,44.0746,44.0828,44.0255,44.0255,29200.0
2012-12-04 11:55:00,53.72,53.76,53.7,53.75,81200.0,44.0255,44.0582,44.0091,44.05,81200.0
2012-12-04 12:00:00,53.75,53.75,53.7,53.71,61100.0,44.05,44.05,44.0091,44.0173,61100.0
2012-12-04 12:05:00,53.71,53.75,53.66,53.75,79200.0,44.0173,44.05,43.9763,44.05,79200.0
2012-12-04 12:10:00,53.75,53.76,53.71,53.75,36300.0,44.05,44.0582,44.0173,44.05,36300.0
2012-12-04 12:15:00,53.74,53.81,53.72,53.81,20600.0,44.0418,44.0992,44.0255,44.0992,20600.0
2012-12-04 12:20:00,53.81,53.81,53.73,53.74,33200.0,44.0992,44.0992,44.0337,44.0418,33200.0
2012-12-04 12:25:00,53.73,53.85,53.72,53.82,57200.0,44.0337,44.132,44.0255,44.1074,57200.0
2012-12-04 12:30:00,53.83,53.88,53.79,53.84,29800.0,44.1156,44.1566,44.0828,44.1238,29800.0
2012-12-04 12:35:00,53.83,53.88,53.76,53.78,32200.0,44.1156,44.1566,44.0582,44.0746,32200.0
2012-12-04 12:40:00,53.78,53.87,53.76,53.86,101700.0,44.0746,44.1484,44.0582,44.1402,101700.0
2012-12-04 12:45:00,53.85,53.89,53.81,53.85,124900.0,44.132,44.1648,44.0992,44.132,124900.0
2012-12-04 12:50:00,53.85,53.85,53.78,53.79,26100.0,44.132,44.132,44.0746,44.0828,26100.0
2012-12-04 12:55:00,53.79,53.8,53.76,53.78,18500.0,44.0828,44.091,44.0582,44.0746,18500.0
2012-12-04 13:00:00,53.79,53.8,53.71,53.74,30400.0,44.0828,44.091,44.0173,44.0418,30400.0
2012-12-04 13:05:00,53.75,53.78,53.72,53.75,61200.0,44.05,44.0746,44.0255,44.05,61200.0
2012-12-04 13:10:00,53.74,53.84,53.74,53.84,69300.0,44.0418,44.1238,44.0418,44.1238,69300.0
2012-12-04 13:15:00,53.83,53.84,53.75,53.75,24500.0,44.1156,44.1238,44.05,44.05,24500.0
2012-12-04 13:20:00,53.76,53.86,53.74,53.86,28500.0,44.0582,44.1402,44.0418,44.1402,28500.0
2012-12-04 13:25:00,53.85,53.94,53.84,53.93,41900.0,44.132,44.2058,44.1238,44.1976,41900.0
2012-12-04 13:30:00,53.94,53.95,53.87,53.89,51900.0,44.2058,44.214,44.1484,44.1648,51900.0
2012-12-04 13:35:00,53.9,53.98,53.9,53.96,37800.0,44.173,44.2385,44.173,44.2221,37800.0
2012-12-04 13:40:00,53.97,54.01,53.96,53.97,39200.0,44.2303,44.2631,44.2221,44.2303,39200.0
2012-12-04 13:45:00,53.97,54.0,53.95,53.99,22000.0,44.2303,44.2549,44.214,44.2467,22000.0
2012-12-04 13:50:00,54.0,54.05,53.97,54.04,33600.0,44.2549,44.2959,44.2303,44.2877,33600.0
2012-12-04 13:55:00,54.05,54.07,53.98,54.0,28800.0,44.2959,44.3123,44.2385,44.2549,28800.0
2012-12-04 14:00:00,54.0,54.04,53.96,53.98,34100.0,44.2549,44.2877,44.2221,44.2385,34100.0
2012-12-04 14:05:00,53.98,53.98,53.9,53.92,35300.0,44.2385,44.2385,44.173,44.1894,35300.0
2012-12-04 14:10:00,53.91,53.96,53.9,53.94,40600.0,44.1812,44.2221,44.173,44.2058,40600.0
2012-12-04 14:15:00,53.95,53.97,53.91,53.93,36100.0,44.214,44.2303,44.1812,44.1976,36100.0
2012-12-04 14:20:00,53.94,53.95,53.92,53.94,32200.0,44.2058,44.214,44.1894,44.2058,32200.0
2012-12-04 14:25:00,53.94,53.94,53.89,53.91,38000.0,44.2058,44.2058,44.1648,44.1812,38000.0
2012-12-04 14:30:00,53.91,53.93,53.87,53.89,29600.0,44.1812,44.1976,44.1484,44.1648,29600.0
2012-12-04 14:35:00,53.89,53.89,53.85,53.85,20300.0,44.1648,44.1648,44.132,44.132,20300.0
2012-12-04 14:40:00,53.85,53.86,53.78,53.81,290100.0,44.132,44.1402,44.0746,44.0992,290100.0
2012-12-04 14:45:00,53.81,53.82,53.76,53.77,36300.0,44.0992,44.1074,44.0582,44.0664,36300.0
2012-12-04 14:50:00,53.77,53.82,53.76,53.79,53700.0,44.0664,44.1074,44.0582,44.0828,53700.0
2012-12-04 14:55:00,53.79,53.79,53.76,53.78,45200.0,44.0828,44.0828,44.0582,44.0746,45200.0
2012-12-04 15:00:00,53.77,53.84,53.77,53.83,37900.0,44.0664,44.1238,44.0664,44.1156,37900.0
2012-12-04 15:05:00,53.84,53.87,53.83,53.83,67000.0,44.1238,44.1484,44.1156,44.1156,67000.0
2012-12-04 15:10:00,53.83,53.84,53.79,53.79,43800.0,44.1156,44.1238,44.0828,44.0828,43800.0
2012-12-04 15:15:00,53.8,53.82,53.77,53.8,57500.0,44.091,44.1074,44.0664,44.091,57500.0
2012-12-04 15:20:00,53.82,53.82,53.77,53.82,53700.0,44.1074,44.1074,44.0664,44.1074,53700.0
2012-12-04 15:25:00,53.83,53.85,53.82,53.83,48000.0,44.1156,44.132,44.1074,44.1156,48000.0
2012-12-04 15:30:00,53.84,53.84,53.79,53.79,72300.0,44.1238,44.1238,44.0828,44.0828,72300.0
2012-12-04 15:35:00,53.8,53.83,53.79,53.82,75800.0,44.091,44.1156,44.0828,44.1074,75800.0
2012-12-04 15:40:00,53.82,53.83,53.8,53.82,78800.0,44.1074,44.1156,44.091,44.1074,78800.0
2012-12-04 15:45:00,53.82,53.82,53.71,53.72,117500.0,44.1074,44.1074,44.0173,44.0255,117500.0
2012-12-04 15:50:00,53.72,53.73,53.59,53.6,162400.0,44.0255,44.0337,43.9189,43.9271,162400.0
2012-12-04 15:55:00,53.59,53.73,53.52,53.55,504800.0,43.9189,44.0337,43.8615,43.8861,504800.0
2012-12-05 09:30:00,53.73,53.85,53.63,53.7,74900.0,44.0337,44.132,43.9517,44.0091,74900.0
2012-12-05 09:35:00,53.7,53.98,53.7,53.92,47400.0,44.0091,44.2385,44.0091,44.1894,47400.0
2012-12-05 09:40:00,53.92,54.0,53.92,53.98,40100.0,44.1894,44.2549,44.1894,44.2385,40100.0
2012-12-05 09:45:00,53.97,53.98,53.88,53.98,64300.0,44.2303,44.2385,44.1566,44.2385,64300.0
2012-12-05 09:50:00,53.96,53.96,53.9,53.92,69400.0,44.2221,44.2221,44.173,44.1894,69400.0
2012-12-05 09:55:00,53.92,53.96,53.86,53.86,68700.0,44.1894,44.2221,44.1402,44.1402,68700.0
2012-12-05 10:00:00,53.87,53.91,53.79,53.8,78500.0,44.1484,44.1812,44.0828,44.091,78500.0
2012-12-05 10:05:00,53.79,53.86,53.73,53.8,64300.0,44.0828,44.1402,44.0337,44.091,64300.0
2012-12-05 10:10:00,53.79,53.83,53.78,53.83,46300.0,44.0828,44.1156,44.0746,44.1156,46300.0
2012-12-05 10:15:00,53.83,53.91,53.82,53.83,40000.0,44.1156,44.1812,44.1074,44.1156,40000.0
2012-12-05 10:20:00,53.82,53.9,53.78,53.78,36800.0,44.1074,44.173,44.0746,44.0746,36800.0
2012-12-05 10:25:00,53.78,53.85,53.76,53.82,52900.0,44.0746,44.132,44.0582,44.1074,52900.0
2012-12-05 10:30:00,53.82,53.89,53.82,53.84,36200.0,44.1074,44.1648,44.1074,44.1238,36200.0
2012-12-05 10:35:00,53.83,53.87,53.82,53.84,27500.0,44.1156,44.1484,44.1074,44.1238,27500.0
2012-12-05 10:40:00,53.83,53.85,53.78,53.8,81700.0,44.1156,44.132,44.0746,44.091,81700.0
2012-12-05 10:45:00,53.79,53.81,53.77,53.81,79000.0,44.0828,44.0992,44.0664,44.0992,79000.0
2012-12-05 10:50:00,53.82,53.85,53.72,53.73,78200.0,44.1074,44.132,44.0255,44.0337,78200.0
2012-12-05 10:55:00,53.71,53.73,53.61,53.7,50000.0,44.0173,44.0337,43.9353,44.0091,50000.0
2012-12-05 11:00:00,53.7,53.74,53.67,53.73,42100.0,44.0091,44.0418,43.9845,44.0337,42100.0
2012-12-05 11:05:00,53.73,53.75,53.68,53.71,53100.0,44.0337,44.05,43.9927,44.0173,53100.0
2012-12-05 11:10:00,53.69,53.78,53.68,53.74,55200.0,44.0009,44.0746,43.9927,44.0418,55200.0
2012-12-05 11:15:00,53.75,53.82,53.73,53.76,48800.0,44.05,44.1074,44.0337,44.0582,48800.0
2012-12-05 11:20:00,53.76,53.77,53.72,53.73,48500.0,44.0582,44.0664,44.0255,44.0337,48500.0
2012-12-05 11:25:00,53.73,53.77,53.71,53.73,49400.0,44.0337,44.0664,44.0173,44.0337,49400.0
2012-12-05 11:30:00,53.74,53.91,53.73,53.9,70000.0,44.0418,44.1812,44.0337,44.173,70000.0
2012-12-05 11:35:00,53.91,53.96,53.9,53.92,66300.0,44.1812,44.2221,44.173,44.1894,66300.0
2012-12-05 11:40:00,53.93,54.01,53.92,54.01,56500.0,44.1976,44.2631,44.1894,44.2631,56500.0
2012-12-05 11:45:00,54.01,54.08,54.01,54.04,30100.0,44.2631,44.3205,44.2631,44.2877,30100.0
2012-12-05 11:50:00,54.03,54.14,54.03,54.11,42500.0,44.2795,44.3697,44.2795,44.3451,42500.0
2012-12-05 11:55:00,54.12,54.23,54.09,54.1,69500.0,44.3533,44.4434,44.3287,44.3369,69500.0
2012-12-05 12:00:00,54.1,54.16,54.1,54.14,40900.0,44.3369,44.3861,44.3369,44.3697,40900.0
2012-12-05 12:05:00,54.14,54.18,54.06,54.1,58700.0,44.3697,44.4024,44.3041,44.3369,58700.0
2012-12-05 12:10:00,54.09,54.1,54.01,54.04,34700.0,44.3287,44.3369,44.2631,44.2877,34700.0
2012-12-05 12:15:00,54.04,54.07,54.01,54.06,31300.0,44.2877,44.3123,44.2631,44.3041,31300.0
2012-12-05 12:20:00,54.07,54.08,54.02,54.08,66200.0,44.3123,44.3205,44.2713,44.3205,66200.0
2012-12-05 12:25:00,54.05,54.12,54.05,54.11,28700.0,44.2959,44.3533,44.2959,44.3451,28700.0
2012-12-05 12:30:00,54.12,54.22,54.12,54.17,66500.0,44.3533,44.4352,44.3533,44.3942,66500.0
2012-12-05 12:35:00,54.17,54.21,54.15,54.19,68700.0,44.3942,44.427,44.3779,44.4106,68700.0
2012-12-05 12:40:00,54.19,54.22,54.17,54.2,22300.0,44.4106,44.4352,44.3942,44.4188,22300.0
2012-12-05 12:45:00,54.2,54.2,54.11,54.12,27700.0,44.4188,44.4188,44.3451,44.3533,27700.0
2012-12-05 12:50:00,54.13,54.15,54.11,54.14,17400.0,44.3615,44.3779,44.3451,44.3697,17400.0
2012-12-05 12:55:00,54.14,54.18,54.12,54.16,16300.0,44.3697,44.4024,44.3533,44.3861,16300.0
2012-12-05 13:00:00,54.16,54.16,54.12,54.13,20700.0,44.3861,44.3861,44.3533,44.3615,20700.0
2012-12-05 13:05:00,54.13,54.17,54.12,54.17,19400.0,44.3615,44.3942,44.3533,44.3942,19400.0
2012-12-05 13:10:00,54.18,54.19,54.16,54.16,15400.0,44.4024,44.4106,44.3861,44.3861,15400.0
2012-12-05 13:15:00,54.17,54.18,54.14,54.14,28200.0,44.3942,44.4024,44.3697,44.3697,28200.0
2012-12-05 13:20:00,54.14,54.17,54.14,54.15,17200.0,44.3697,44.3942,44.3697,44.3779,17200.0
2012-12-05 13:25:00,54.16,54.17,54.13,54.16,18300.0,44.3861,44.3942,44.3615,44.3861,18300.0
2012-12-05 13:30:00,54.16,54.18,54.14,54.15,13200.0,44.3861,44.4024,44.3697,44.3779,13200.0
2012-12-05 13:35:00,54.16,54.18,54.14,54.14,19400.0,44.3861,44.4024,44.3697,44.3697,19400.0
2012-12-05 13:40:00,54.13,54.14,54.09,54.1,25000.0,44.3615,44.3697,44.3287,44.3369,25000.0
2012-12-05 13:45:00,54.09,54.1,54.04,54.08,23900.0,44.3287,44.3369,44.2877,44.3205,23900.0
2012-12-05 13:50:00,54.09,54.11,54.05,54.06,14900.0,44.3287,44.3451,44.2959,44.3041,14900.0
2012-12-05 13:55:00,54.06,54.08,54.03,54.04,19100.0,44.3041,44.3205,44.2795,44.2877,19100.0
2012-12-05 14:00:00,54.05,54.08,54.04,54.05,34100.0,44.2959,44.3205,44.2877,44.2959,34100.0
2012-12-05 14:05:00,54.05,54.05,54.0,54.01,24900.0,44.2959,44.2959,44.2549,44.2631,24900.0
2012-12-05 14:10:00,54.01,54.01,53.98,53.99,23400.0,44.2631,44.2631,44.2385,44.2467,23400.0
2012-12-05 14:15:00,53.98,53.99,53.93,53.95,39300.0,44.2385,44.2467,44.1976,44.214,39300.0
2012-12-05 14:20:00,53.96,53.98,53.92,53.94,36300.0,44.2221,44.2385,44.1894,44.2058,36300.0
2012-12-05 14:25:00,53.94,53.99,53.94,53.96,40600.0,44.2058,44.2467,44.2058,44.2221,40600.0
2012-12-05 14:30:00,53.96,53.99,53.95,53.98,30500.0,44.2221,44.2467,44.214,44.2385,30500.0
2012-12-05 14:35:00,53.97,53.99,53.96,53.99,25500.0,44.2303,44.2467,44.2221,44.2467,25500.0
2012-12-05 14:40:00,53.99,54.0,53.97,53.99,41300.0,44.2467,44.2549,44.2303,44.2467,41300.0
2012-12-05 14:45:00,53.98,53.99,53.95,53.97,39600.0,44.2385,44.2467,44.214,44.2303,39600.0
2012-12-05 14:50:00,53.98,53.98,53.91,53.92,36000.0,44.2385,44.2385,44.1812,44.1894,36000.0
2012-12-05 14:55:00,53.93,53.93,53.88,53.9,31300.0,44.1976,44.1976,44.1566,44.173,31300.0
2012-12-05 15:00:00,53.89,53.96,53.89,53.95,74100.0,44.1648,44.2221,44.1648,44.214,74100.0
2012-12-05 15:05:00,53.95,54.0,53.92,54.0,65800.0,44.214,44.2549,44.1894,44.2549,65800.0
2012-12-05 15:10:00,54.0,54.05,53.99,54.02,79500.0,44.2549,44.2959,44.2467,44.2713,79500.0
2012-12-05 15:15:00,54.02,54.03,53.98,54.0,45200.0,44.2713,44.2795,44.2385,44.2549,45200.0
2012-12-05 15:20:00,53.99,54.02,53.98,54.02,46700.0,44.2467,44.2713,44.2385,44.2713,46700.0
2012-12-05 15:25:00,54.02,54.02,53.95,53.96,42200.0,44.2713,44.2713,44.214,44.2221,42200.0
2012-12-05 15:30:00,53.96,53.99,53.95,53.99,70700.0,44.2221,44.2467,44.214,44.2467,70700.0
2012-12-05 15:35:00,54.0,54.0,53.92,53.94,63600.0,44.2549,44.2549,44.1894,44.2058,63600.0
2012-12-05 15:40:00,53.94,53.96,53.92,53.92,93400.0,44.2058,44.2221,44.1894,44.1894,93400.0
2012-12-05 15:45:00,53.93,53.94,53.89,53.89,119500.0,44.1976,44.2058,44.1648,44.1648,119500.0
2012-12-05 15:50:00,53.89,53.9,53.86,53.89,124600.0,44.1648,44.173,44.1402,44.1648,124600.0
2012-12-05 15:55:00,53.89,53.89,53.75,53.84,239100.0,44.1648,44.1648,44.05,44.1238,239100.0
2012-12-06 09:30:00,53.9,53.9,53.64,53.72,88400.0,44.173,44.173,43.9599,44.0255,88400.0
2012-12-06 09:35:00,53.72,53.74,53.58,53.62,46800.0,44.0255,44.0418,43.9107,43.9435,46800.0
2012-12-06 09:40:00,53.63,53.63,53.52,53.53,35200.0,43.9517,43.9517,43.8615,43.8697,35200.0
2012-12-06 09:45:00,53.52,53.53,53.47,53.47,72900.0,43.8615,43.8697,43.8206,43.8206,72900.0
2012-12-06 09:50:00,53.46,53.51,53.43,53.49,57200.0,43.8124,43.8534,43.7878,43.837,57200.0
2012-12-06 09:55:00,53.48,53.5,53.42,53.48,44000.0,43.8288,43.8452,43.7796,43.8288,44000.0
2012-12-06 10:00:00,53.47,53.5,53.4,53.49,45400.0,43.8206,43.8452,43.7632,43.837,45400.0
2012-12-06 10:05:00,53.51,53.61,53.43,53.43,74800.0,43.8534,43.9353,43.7878,43.7878,74800.0
2012-12-06 10:10:00,53.43,53.44,53.28,53.33,104900.0,43.7878,43.796,43.6649,43.7058,104900.0
2012-12-06 10:15:00,53.33,53.41,53.32,53.41,58400.0,43.7058,43.7714,43.6976,43.7714,58400.0
2012-12-06 10:20:00,53.41,53.52,53.41,53.49,43000.0,43.7714,43.8615,43.7714,43.837,43000.0
2012-12-06 10:25:00,53.49,53.56,53.46,53.56,37100.0,43.837,43.8943,43.8124,43.8943,37100.0
2012-12-06 10:30:00,53.56,53.65,53.54,53.65,74100.0,43.8943,43.9681,43.8779,43.9681,74100.0
2012-12-06 10:35:00,53.66,53.79,53.64,53.79,34300.0,43.9763,44.0828,43.9599,44.0828,34300.0
2012-12-06 10:40:00,53.78,53.82,53.73,53.73,59500.0,44.0746,44.1074,44.0337,44.0337,59500.0
2012-12-06 10:45:00,53.73,53.79,53.71,53.73,37700.0,44.0337,44.0828,44.0173,44.0337,37700.0
2012-12-06 10:50:00,53.73,53.73,53.64,53.68,34100.0,44.0337,44.0337,43.9599,43.9927,34100.0
2012-12-06 10:55:00,53.68,53.71,53.63,53.63,40300.0,43.9927,44.0173,43.9517,43.9517,40300.0
2012-12-06 11:00:00,53.63,53.65,53.57,53.59,42700.0,43.9517,43.9681,43.9025,43.9189,42700.0
2012-12-06 11:05:00,53.58,53.65,53.53,53.62,60600.0,43.9107,43.9681,43.8697,43.9435,60600.0
2012-12-06 11:10:00,53.62,53.66,53.62,53.64,20400.0,43.9435,43.9763,43.9435,43.9599,20400.0
2012-12-06 11:15:00,53.64,53.66,53.55,53.56,39600.0,43.9599,43.9763,43.8861,43.8943,39600.0
2012-12-06 11:20:00,53.56,53.58,53.54,53.57,31900.0,43.8943,43.9107,43.8779,43.9025,31900.0
2012-12-06 11:25:00,53.58,53.61,53.53,53.6,49000.0,43.9107,43.9353,43.8697,43.9271,49000.0
2012-12-06 11:30:00,53.61,53.67,53.6,53.6,27100.0,43.9353,43.9845,43.9271,43.9271,27100.0
2012-12-06 11:35:00,53.6,53.66,53.59,53.61,80300.0,43.9271,43.9763,43.9189,43.9353,80300.0
2012-12-06 11:40:00,53.61,53.64,53.57,53.63,24900.0,43.9353,43.9599,43.9025,43.9517,24900.0
2012-12-06 11:45:00,53.63,53.64,53.58,53.62,26000.0,43.9517,43.9599,43.9107,43.9435,26000.0
2012-12-06 11:50:00,53.62,53.63,53.59,53.6,22600.0,43.9435,43.9517,43.9189,43.9271,22600.0
2012-12-06 11:55:00,53.59,53.62,53.58,53.58,19200.0,43.9189,43.9435,43.9107,43.9107,19200.0
2012-12-06 12:00:00,53.59,53.59,53.54,53.55,34100.0,43.9189,43.9189,43.8779,43.8861,34100.0
2012-12-06 12:05:00,53.56,53.57,53.52,53.54,29200.0,43.8943,43.9025,43.8615,43.8779,29200.0
2012-12-06 12:10:00,53.53,53.54,53.51,53.51,26700.0,43.8697,43.8779,43.8534,43.8534,26700.0
2012-12-06 12:15:00,53.52,53.52,53.49,53.5,28500.0,43.8615,43.8615,43.837,43.8452,28500.0
2012-12-06 12:20:00,53.5,53.52,53.48,53.5,18000.0,43.8452,43.8615,43.8288,43.8452,18000.0
2012-12-06 12:25:00,53.5,53.5,53.45,53.45,30900.0,43.8452,43.8452,43.8042,43.8042,30900.0
2012-12-06 12:30:00,53.46,53.46,53.39,53.41,33200.0,43.8124,43.8124,43.755,43.7714,33200.0
2012-12-06 12:35:00,53.4,53.4,53.35,53.37,39000.0,43.7632,43.7632,43.7222,43.7386,39000.0
2012-12-06 12:40:00,53.37,53.39,53.31,53.38,28200.0,43.7386,43.755,43.6894,43.7468,28200.0
2012-12-06 12:45:00,53.37,53.4,53.34,53.36,17300.0,43.7386,43.7632,43.714,43.7304,17300.0
2012-12-06 12:50:00,53.36,53.42,53.36,53.4,25800.0,43.7304,43.7796,43.7304,43.7632,25800.0
2012-12-06 12:55:00,53.4,53.41,53.37,53.39,20500.0,43.7632,43.7714,43.7386,43.755,20500.0
2012-12-06 13:00:00,53.38,53.41,53.38,53.39,25100.0,43.7468,43.7714,43.7468,43.755,25100.0
2012-12-06 13:05:00,53.39,53.42,53.39,53.42,16400.0,43.755,43.7796,43.755,43.7796,16400.0
2012-12-06 13:10:00,53.41,53.43,53.36,53.39,33000.0,43.7714,43.7878,43.7304,43.755,33000.0
2012-12-06 13:15:00,53.4,53.42,53.39,53.4,42700.0,43.7632,43.7796,43.755,43.7632,42700.0
2012-12-06 13:20:00,53.4,53.4,53.37,53.39,34900.0,43.7632,43.7632,43.7386,43.755,34900.0
2012-12-06 13:25:00,53.38,53.4,53.37,53.38,27400.0,43.7468,43.7632,43.7386,43.7468,27400.0
2012-12-06 13:30:00,53.38,53.39,53.34,53.36,53900.0,43.7468,43.755,43.714,43.7304,53900.0
2012-12-06 13:35:00,53.36,53.37,53.32,53.34,34800.0,43.7304,43.7386,43.6976,43.714,34800.0
2012-12-06 13:40:00,53.35,53.36,53.32,53.36,24200.0,43.7222,43.7304,43.6976,43.7304,24200.0
2012-12-06 13:45:00,53.35,53.37,53.34,53.36,26700.0,43.7222,43.7386,43.714,43.7304,26700.0
2012-12-06 13:50:00,53.37,53.38,53.35,53.35,19700.0,43.7386,43.7468,43.7222,43.7222,19700.0
2012-12-06 13:55:00,53.35,53.37,53.34,53.36,33800.0,43.7222,43.7386,43.714,43.7304,33800.0
2012-12-06 14:00:00,53.37,53.38,53.35,53.37,23200.0,43.7386,43.7468,43.7222,43.7386,23200.0
2012-12-06 14:05:00,53.36,53.38,53.34,53.36,36000.0,43.7304,43.7468,43.714,43.7304,36000.0
2012-12-06 14:10:00,53.36,53.38,53.34,53.36,44800.0,43.7304,43.7468,43.714,43.7304,44800.0
2012-12-06 14:15:00,53.35,53.41,53.35,53.4,28100.0,43.7222,43.7714,43.7222,43.7632,28100.0
2012-12-06 14:20:00,53.4,53.47,53.39,53.45,67500.0,43.7632,43.8206,43.755,43.8042,67500.0
2012-12-06 14:25:00,53.44,53.49,53.44,53.48,30500.0,43.796,43.837,43.796,43.8288,30500.0
2012-12-06 14:30:00,53.48,53.53,53.47,53.49,39700.0,43.8288,43.8697,43.8206,43.837,39700.0
2012-12-06 14:35:00,53.5,53.51,53.44,53.44,43000.0,43.8452,43.8534,43.796,43.796,43000.0
2012-12-06 14:40:00,53.44,53.48,53.42,53.46,30900.0,43.796,43.8288,43.7796,43.8124,30900.0
2012-12-06 14:45:00,53.45,53.46,53.44,53.44,22800.0,43.8042,43.8124,43.796,43.796,22800.0
2012-12-06 14:50:00,53.44,53.46,53.41,53.45,38600.0,43.796,43.8124,43.7714,43.8042,38600.0
2012-12-06 14:55:00,53.44,53.45,53.4,53.45,29500.0,43.796,43.8042,43.7632,43.8042,29500.0
2012-12-06 15:00:00,53.45,53.46,53.42,53.43,46400.0,43.8042,43.8124,43.7796,43.7878,46400.0
2012-12-06 15:05:00,53.44,53.48,53.44,53.46,32300.0,43.796,43.8288,43.796,43.8124,32300.0
2012-12-06 15:10:00,53.47,53.5,53.46,53.5,32100.0,43.8206,43.8452,43.8124,43.8452,32100.0
2012-12-06 15:15:00,53.51,53.52,53.48,53.52,35600.0,43.8534,43.8615,43.8288,43.8615,35600.0
2012-12-06 15:20:00,53.52,53.54,53.51,53.53,37100.0,43.8615,43.8779,43.8534,43.8697,37100.0
2012-12-06 15:25:00,53.53,53.54,53.44,53.44,82400.0,43.8697,43.8779,43.796,43.796,82400.0
2012-12-06 15:30:00,53.44,53.55,53.44,53.54,62900.0,43.796,43.8861,43.796,43.8779,62900.0
2012-12-06 15:35:00,53.55,53.64,53.54,53.61,67600.0,43.8861,43.9599,43.8779,43.9353,67600.0
2012-12-06 15:40:00,53.61,53.63,53.57,53.62,62800.0,43.9353,43.9517,43.9025,43.9435,62800.0
2012-12-06 15:45:00,53.62,53.64,53.57,53.62,88500.0,43.9435,43.9599,43.9025,43.9435,88500.0
2012-12-06 15:50:00,53.63,53.65,53.61,53.63,56600.0,43.9517,43.9681,43.9353,43.9517,56600.0
2012-12-06 15:55:00,53.63,53.66,53.58,53.65,126600.0,43.9517,43.9763,43.9107,43.9681,126600.0
2012-12-07 09:30:00,53.88,53.9,53.63,53.87,105000.0,44.3308,44.3472,44.1251,44.3225,105000.0
2012-12-07 09:35:00,53.87,53.87,53.69,53.69,35100.0,44.3225,44.3225,44.1744,44.1744,35100.0
2012-12-07 09:40:00,53.69,53.72,53.59,53.6,128200.0,44.1744,44.1991,44.0922,44.1004,128200.0
2012-12-07 09:45:00,53.6,53.62,53.5,53.52,47600.0,44.1004,44.1168,44.0181,44.0346,47600.0
2012-12-07 09:50:00,53.53,53.65,53.53,53.58,68900.0,44.0428,44.1415,44.0428,44.0839,68900.0
2012-12-07 09:55:00,53.56,53.58,53.42,53.47,65100.0,44.0675,44.0839,43.9523,43.9934,65100.0
2012-12-07 10:00:00,53.46,53.48,53.39,53.45,68500.0,43.9852,44.0017,43.9276,43.977,68500.0
2012-12-07 10:05:00,53.45,53.59,53.45,53.58,59000.0,43.977,44.0922,43.977,44.0839,59000.0
2012-12-07 10:10:00,53.57,53.71,53.57,53.66,128400.0,44.0757,44.1909,44.0757,44.1498,128400.0
2012-12-07 10:15:00,53.66,53.71,53.65,53.68,66500.0,44.1498,44.1909,44.1415,44.1662,66500.0
2012-12-07 10:20:00,53.67,53.73,53.66,53.68,36500.0,44.158,44.2074,44.1498,44.1662,36500.0
2012-12-07 10:25:00,53.69,53.74,53.65,53.69,43700.0,44.1744,44.2156,44.1415,44.1744,43700.0
2012-12-07 10:30:00,53.69,53.69,53.56,53.58,67200.0,44.1744,44.1744,44.0675,44.0839,67200.0
2012-12-07 10:35:00,53.58,53.6,53.56,53.6,48000.0,44.0839,44.1004,44.0675,44.1004,48000.0
2012-12-07 10:40:00,53.6,53.61,53.57,53.61,73300.0,44.1004,44.1086,44.0757,44.1086,73300.0
2012-12-07 10:45:00,53.59,53.65,53.59,53.62,51200.0,44.0922,44.1415,44.0922,44.1168,51200.0
2012-12-07 10:50:00,53.63,53.66,53.61,53.62,69800.0,44.1251,44.1498,44.1086,44.1168,69800.0
2012-12-07 10:55:00,53.62,53.64,53.6,53.63,53200.0,44.1168,44.1333,44.1004,44.1251,53200.0
2012-12-07 11:00:00,53.63,53.67,53.54,53.56,71100.0,44.1251,44.158,44.051,44.0675,71100.0
2012-12-07 11:05:00,53.56,53.61,53.55,53.61,46400.0,44.0675,44.1086,44.0593,44.1086,46400.0
2012-12-07 11:10:00,53.61,53.62,53.53,53.55,45000.0,44.1086,44.1168,44.0428,44.0593,45000.0
2012-12-07 11:15:00,53.54,53.62,53.54,53.57,32500.0,44.051,44.1168,44.051,44.0757,32500.0
2012-12-07 11:20:00,53.57,53.62,53.53,53.54,30200.0,44.0757,44.1168,44.0428,44.051,30200.0
2012-12-07 11:25:00,53.54,53.57,53.53,53.54,33400.0,44.051,44.0757,44.0428,44.051,33400.0
2012-12-07 11:30:00,53.55,53.6,53.51,53.54,37800.0,44.0593,44.1004,44.0263,44.051,37800.0
2012-12-07 11:35:00,53.55,53.58,53.53,53.53,42000.0,44.0593,44.0839,44.0428,44.0428,42000.0
2012-12-07 11:40:00,53.53,53.63,53.53,53.6,36000.0,44.0428,44.1251,44.0428,44.1004,36000.0
2012-12-07 11:45:00,53.59,53.59,53.55,53.57,47100.0,44.0922,44.0922,44.0593,44.0757,47100.0
2012-12-07 11:50:00,53.57,53.57,53.52,53.55,41200.0,44.0757,44.0757,44.0346,44.0593,41200.0
2012-12-07 11:55:00,53.53,53.59,53.51,53.57,49000.0,44.0428,44.0922,44.0263,44.0757,49000.0
2012-12-07 12:00:00,53.56,53.6,53.56,53.6,43000.0,44.0675,44.1004,44.0675,44.1004,43000.0
2012-12-07 12:05:00,53.59,53.65,53.58,53.65,38700.0,44.0922,44.1415,44.0839,44.1415,38700.0
2012-12-07 12:10:00,53.64,53.66,53.62,53.64,46200.0,44.1333,44.1498,44.1168,44.1333,46200.0
2012-12-07 12:15:00,53.64,53.75,53.63,53.73,29900.0,44.1333,44.2238,44.1251,44.2074,29900.0
2012-12-07 12:20:00,53.74,53.74,53.67,53.68,23300.0,44.2156,44.2156,44.158,44.1662,23300.0
2012-12-07 12:25:00,53.68,53.69,53.65,53.66,17900.0,44.1662,44.1744,44.1415,44.1498,17900.0
2012-12-07 12:30:00,53.65,53.68,53.61,53.61,42600.0,44.1415,44.1662,44.1086,44.1086,42600.0
2012-12-07 12:35:00,53.61,53.61,53.57,53.57,20800.0,44.1086,44.1086,44.0757,44.0757,20800.0
2012-12-07 12:40:00,53.57,53.61,53.57,53.6,51900.0,44.0757,44.1086,44.0757,44.1004,51900.0
2012-12-07 12:45:00,53.6,53.61,53.55,53.56,42300.0,44.1004,44.1086,44.0593,44.0675,42300.0
2012-12-07 12:50:00,53.56,53.56,53.48,53.49,32200.0,44.0675,44.0675,44.0017,44.0099,32200.0
2012-12-07 12:55:00,53.5,53.52,53.47,53.51,43100.0,44.0181,44.0346,43.9934,44.0263,43100.0
2012-12-07 13:00:00,53.5,53.63,53.5,53.57,47100.0,44.0181,44.1251,44.0181,44.0757,47100.0
2012-12-07 13:05:00,53.58,53.64,53.57,53.61,30100.0,44.0839,44.1333,44.0757,44.1086,30100.0
2012-12-07 13:10:00,53.6,53.63,53.54,53.54,25100.0,44.1004,44.1251,44.051,44.051,25100.0
2012-12-07 13:15:00,53.54,53.59,53.54,53.54,26200.0,44.051,44.0922,44.051,44.051,26200.0
2012-12-07 13:20:00,53.54,53.55,53.51,53.55,19600.0,44.051,44.0593,44.0263,44.0593,19600.0
2012-12-07 13:25:00,53.55,53.6,53.54,53.54,28600.0,44.0593,44.1004,44.051,44.051,28600.0
2012-12-07 13:30:00,53.55,53.56,53.52,53.54,29100.0,44.0593,44.0675,44.0346,44.051,29100.0
2012-12-07 13:35:00,53.53,53.57,53.52,53.57,22900.0,44.0428,44.0757,44.0346,44.0757,22900.0
2012-12-07 13:40:00,53.57,53.58,53.55,53.57,57300.0,44.0757,44.0839,44.0593,44.0757,57300.0
2012-12-07 13:45:00,53.58,53.61,53.56,53.61,31800.0,44.0839,44.1086,44.0675,44.1086,31800.0
2012-12-07 13:50:00,53.62,53.65,53.57,53.57,23300.0,44.1168,44.1415,44.0757,44.0757,23300.0
2012-12-07 13:55:00,53.58,53.64,53.58,53.62,28800.0,44.0839,44.1333,44.0839,44.1168,28800.0
2012-12-07 14:00:00,53.62,53.64,53.6,53.64,24900.0,44.1168,44.1333,44.1004,44.1333,24900.0
2012-12-07 14:05:00,53.64,53.68,53.61,53.61,26100.0,44.1333,44.1662,44.1086,44.1086,26100.0
2012-12-07 14:10:00,53.61,53.61,53.48,53.49,106600.0,44.1086,44.1086,44.0017,44.0099,106600.0
2012-12-07 14:15:00,53.49,53.54,53.48,53.5,42600.0,44.0099,44.051,44.0017,44.0181,42600.0
2012-12-07 14:20:00,53.49,53.52,53.46,53.47,61900.0,44.0099,44.0346,43.9852,43.9934,61900.0
2012-12-07 14:25:00,53.47,53.49,53.43,53.44,46000.0,43.9934,44.0099,43.9605,43.9687,46000.0
2012-12-07 14:30:00,53.44,53.59,53.44,53.55,46000.0,43.9687,44.0922,43.9687,44.0593,46000.0
2012-12-07 14:35:00,53.55,53.62,53.55,53.61,20400.0,44.0593,44.1168,44.0593,44.1086,20400.0
2012-12-07 14:40:00,53.61,53.61,53.55,53.55,43000.0,44.1086,44.1086,44.0593,44.0593,43000.0
2012-12-07 14:45:00,53.57,53.61,53.56,53.61,33800.0,44.0757,44.1086,44.0675,44.1086,33800.0
2012-12-07 14:50:00,53.62,53.66,53.6,53.66,26600.0,44.1168,44.1498,44.1004,44.1498,26600.0
2012-12-07 14:55:00,53.66,53.7,53.65,53.66,85500.0,44.1498,44.1827,44.1415,44.1498,85500.0
2012-12-07 15:00:00,53.66,53.69,53.65,53.68,34800.0,44.1498,44.1744,44.1415,44.1662,34800.0
2012-12-07 15:05:00,53.68,53.7,53.65,53.69,31300.0,44.1662,44.1827,44.1415,44.1744,31300.0
2012-12-07 15:10:00,53.69,53.71,53.66,53.67,38600.0,44.1744,44.1909,44.1498,44.158,38600.0
2012-12-07 15:15:00,53.67,53.68,53.64,53.66,37400.0,44.158,44.1662,44.1333,44.1498,37400.0
2012-12-07 15:20:00,53.65,53.66,53.61,53.62,47700.0,44.1415,44.1498,44.1086,44.1168,47700.0
2012-12-07 15:25:00,53.62,53.68,53.62,53.68,35100.0,44.1168,44.1662,44.1168,44.1662,35100.0
2012-12-07 15:30:00,53.67,53.73,53.66,53.71,45800.0,44.158,44.2074,44.1498,44.1909,45800.0
2012-12-07 15:35:00,53.71,53.75,53.71,53.73,42200.0,44.1909,44.2238,44.1909,44.2074,42200.0
2012-12-07 15:40:00,53.73,53.82,53.73,53.81,54300.0,44.2074,44.2814,44.2074,44.2732,54300.0
2012-12-07 15:45:00,53.82,53.86,53.77,53.78,106700.0,44.2814,44.3143,44.2403,44.2485,106700.0
2012-12-07 15:50:00,53.78,53.79,53.77,53.78,51600.0,44.2485,44.2567,44.2403,44.2485,51600.0
2012-12-07 15:55:00,53.79,53.87,53.78,53.86,227800.0,44.2567,44.3225,44.2485,44.3143,227800.0
2012-12-10 09:30:00,53.87,53.94,53.74,53.83,73200.0,44.3225,44.3801,44.2156,44.2896,73200.0
2012-12-10 09:35:00,53.87,53.93,53.78,53.85,41400.0,44.3225,44.3719,44.2485,44.3061,41400.0
2012-12-10 09:40:00,53.84,53.84,53.76,53.78,40400.0,44.2979,44.2979,44.232,44.2485,40400.0
2012-12-10 09:45:00,53.81,53.82,53.74,53.79,35500.0,44.2732,44.2814,44.2156,44.2567,35500.0
2012-12-10 09:50:00,53.78,53.84,53.77,53.79,50800.0,44.2485,44.2979,44.2403,44.2567,50800.0
2012-12-10 09:55:00,53.79,53.83,53.76,53.83,72500.0,44.2567,44.2896,44.232,44.2896,72500.0
2012-12-10 10:00:00,53.83,53.89,53.82,53.88,59700.0,44.2896,44.339,44.2814,44.3308,59700.0
2012-12-10 10:05:00,53.88,53.89,53.81,53.88,64900.0,44.3308,44.339,44.2732,44.3308,64900.0
2012-12-10 10:10:00,53.88,53.9,53.85,53.86,38500.0,44.3308,44.3472,44.3061,44.3143,38500.0
2012-12-10 10:15:00,53.85,53.87,53.81,53.86,47200.0,44.3061,44.3225,44.2732,44.3143,47200.0
2012-12-10 10:20:00,53.87,53.91,53.87,53.91,36600.0,44.3225,44.3554,44.3225,44.3554,36600.0
2012-12-10 10:25:00,53.91,53.93,53.9,53.92,23900.0,44.3554,44.3719,44.3472,44.3637,23900.0
2012-12-10 10:30:00,53.91,54.0,53.91,54.0,64600.0,44.3554,44.4295,44.3554,44.4295,64600.0
2012-12-10 10:35:00,54.0,54.05,53.99,54.04,94900.0,44.4295,44.4706,44.4213,44.4624,94900.0
2012-12-10 10:40:00,54.05,54.06,53.97,53.97,44700.0,44.4706,44.4789,44.4048,44.4048,44700.0
2012-12-10 10:45:00,53.97,53.98,53.92,53.92,37500.0,44.4048,44.413,44.3637,44.3637,37500.0
2012-12-10 10:50:00,53.93,54.0,53.92,53.99,42400.0,44.3719,44.4295,44.3637,44.4213,42400.0
2012-12-10 10:55:00,53.98,54.07,53.97,54.07,42300.0,44.413,44.4871,44.4048,44.4871,42300.0
2012-12-10 11:00:00,54.08,54.1,54.07,54.09,89300.0,44.4953,44.5118,44.4871,44.5035,89300.0
2012-12-10 11:05:00,54.09,54.13,54.09,54.13,44500.0,44.5035,44.5365,44.5035,44.5365,44500.0
2012-12-10 11:10:00,54.13,54.22,54.13,54.19,146000.0,44.5365,44.6105,44.5365,44.5858,146000.0
2012-12-10 11:15:00,54.2,54.2,54.15,54.18,34100.0,44.5941,44.5941,44.5529,44.5776,34100.0
2012-12-10 11:20:00,54.17,54.19,54.15,54.16,56800.0,44.5694,44.5858,44.5529,44.5611,56800.0
2012-12-10 11:25:00,54.16,54.18,54.15,54.16,36600.0,44.5611,44.5776,44.5529,44.5611,36600.0
2012-12-10 11:30:00,54.15,54.17,54.14,54.15,25200.0,44.5529,44.5694,44.5447,44.5529,25200.0
2012-12-10 11:35:00,54.15,54.21,54.14,54.15,56200.0,44.5529,44.6023,44.5447,44.5529,56200.0
2012-12-10 11:40:00,54.14,54.15,54.12,54.14,13000.0,44.5447,44.5529,44.5282,44.5447,13000.0
2012-12-10 11:45:00,54.13,54.17,54.13,54.16,39700.0,44.5365,44.5694,44.5365,44.5611,39700.0
2012-12-10 11:50:00,54.17,54.19,54.15,54.16,29900.0,44.5694,44.5858,44.5529,44.5611,29900.0
2012-12-10 11:55:00,54.15,54.18,54.15,54.18,63300.0,44.5529,44.5776,44.5529,44.5776,63300.0
2012-12-10 12:00:00,54.18,54.21,54.17,54.2,29700.0,44.5776,44.6023,44.5694,44.5941,29700.0
2012-12-10 12:05:00,54.2,54.22,54.19,54.2,44800.0,44.5941,44.6105,44.5858,44.5941,44800.0
2012-12-10 12:10:00,54.2,54.2,54.18,54.19,26400.0,44.5941,44.5941,44.5776,44.5858,26400.0
2012-12-10 12:15:00,54.18,54.19,54.17,54.17,39300.0,44.5776,44.5858,44.5694,44.5694,39300.0
2012-12-10 12:20:00,54.18,54.19,54.16,54.16,30100.0,44.5776,44.5858,44.5611,44.5611,30100.0
2012-12-10 12:25:00,54.16,54.18,54.14,54.17,26300.0,44.5611,44.5776,44.5447,44.5694,26300.0
2012-12-10 12:30:00,54.17,54.21,54.17,54.2,28800.0,44.5694,44.6023,44.5694,44.5941,28800.0
2012-12-10 12:35:00,54.19,54.2,54.17,54.18,12500.0,44.5858,44.5941,44.5694,44.5776,12500.0
2012-12-10 12:40:00,54.18,54.21,54.16,54.18,26600.0,44.5776,44.6023,44.5611,44.5776,26600.0
2012-12-10 12:45:00,54.17,54.22,54.16,54.22,21900.0,44.5694,44.6105,44.5611,44.6105,21900.0
2012-12-10 12:50:00,54.22,54.24,54.2,54.22,29200.0,44.6105,44.627,44.5941,44.6105,29200.0
2012-12-10 12:55:00,54.23,54.25,54.23,54.24,13400.0,44.6187,44.6352,44.6187,44.627,13400.0
2012-12-10 13:00:00,54.24,54.31,54.23,54.3,60000.0,44.627,44.6846,44.6187,44.6763,60000.0
2012-12-10 13:05:00,54.29,54.31,54.24,54.26,55100.0,44.6681,44.6846,44.627,44.6434,55100.0
2012-12-10 13:10:00,54.27,54.27,54.22,54.24,24800.0,44.6516,44.6516,44.6105,44.627,24800.0
2012-12-10 13:15:00,54.25,54.26,54.23,54.24,22800.0,44.6352,44.6434,44.6187,44.627,22800.0
2012-12-10 13:20:00,54.23,54.24,54.21,54.21,28400.0,44.6187,44.627,44.6023,44.6023,28400.0
2012-12-10 13:25:00,54.21,54.21,54.17,54.19,22900.0,44.6023,44.6023,44.5694,44.5858,22900.0
2012-12-10 13:30:00,54.19,54.24,54.19,54.24,20900.0,44.5858,44.627,44.5858,44.627,20900.0
2012-12-10 13:35:00,54.23,54.24,54.22,54.22,16300.0,44.6187,44.627,44.6105,44.6105,16300.0
2012-12-10 13:40:00,54.22,54.25,54.22,54.25,25900.0,44.6105,44.6352,44.6105,44.6352,25900.0
2012-12-10 13:45:00,54.24,54.25,54.2,54.2,20000.0,44.627,44.6352,44.5941,44.5941,20000.0
2012-12-10 13:50:00,54.2,54.23,54.2,54.22,24900.0,44.5941,44.6187,44.5941,44.6105,24900.0
2012-12-10 13:55:00,54.22,54.23,54.2,54.2,14100.0,44.6105,44.6187,44.5941,44.5941,14100.0
2012-12-10 14:00:00,54.2,54.21,54.19,54.2,29300.0,44.5941,44.6023,44.5858,44.5941,29300.0
2012-12-10 14:05:00,54.19,54.24,54.19,54.2,37900.0,44.5858,44.627,44.5858,44.5941,37900.0
2012-12-10 14:10:00,54.19,54.21,54.19,54.2,18500.0,44.5858,44.6023,44.5858,44.5941,18500.0
2012-12-10 14:15:00,54.2,54.24,54.2,54.22,34000.0,44.5941,44.627,44.5941,44.6105,34000.0
2012-12-10 14:20:00,54.22,54.22,54.19,54.2,23000.0,44.6105,44.6105,44.5858,44.5941,23000.0
2012-12-10 14:25:00,54.19,54.22,54.18,54.2,35400.0,44.5858,44.6105,44.5776,44.5941,35400.0
2012-12-10 14:30:00,54.2,54.2,54.14,54.18,46300.0,44.5941,44.5941,44.5447,44.5776,46300.0
2012-12-10 14:35:00,54.17,54.21,54.16,54.17,33400.0,44.5694,44.6023,44.5611,44.5694,33400.0
2012-12-10 14:40:00,54.17,54.23,54.16,54.22,36000.0,44.5694,44.6187,44.5611,44.6105,36000.0
2012-12-10 14:45:00,54.23,54.25,54.21,54.23,24800.0,44.6187,44.6352,44.6023,44.6187,24800.0
2012-12-10 14:50:00,54.24,54.26,54.23,54.26,28800.0,44.627,44.6434,44.6187,44.6434,28800.0
2012-12-10 14:55:00,54.26,54.3,54.25,54.3,32700.0,44.6434,44.6763,44.6352,44.6763,32700.0
2012-12-10 15:00:00,54.29,54.3,54.23,54.27,46100.0,44.6681,44.6763,44.6187,44.6516,46100.0
2012-12-10 15:05:00,54.26,54.27,54.21,54.24,43400.0,44.6434,44.6516,44.6023,44.627,43400.0
2012-12-10 15:10:00,54.24,54.29,54.23,54.29,39500.0,44.627,44.6681,44.6187,44.6681,39500.0
2012-12-10 15:15:00,54.28,54.3,54.26,54.29,35800.0,44.6599,44.6763,44.6434,44.6681,35800.0
2012-12-10 15:20:00,54.29,54.31,54.28,54.28,42900.0,44.6681,44.6846,44.6599,44.6599,42900.0
2012-12-10 15:25:00,54.28,54.33,54.28,54.32,39100.0,44.6599,44.701,44.6599,44.6928,39100.0
2012-12-10 15:30:00,54.33,54.33,54.27,54.27,70900.0,44.701,44.701,44.6516,44.6516,70900.0
2012-12-10 15:35:00,54.28,54.29,54.22,54.25,70700.0,44.6599,44.6681,44.6105,44.6352,70700.0
2012-12-10 15:40:00,54.24,54.31,54.24,54.31,77300.0,44.627,44.6846,44.627,44.6846,77300.0
2012-12-10 15:45:00,54.31,54.32,54.24,54.24,99200.0,44.6846,44.6928,44.627,44.627,99200.0
2012-12-10 15:50:00,54.25,54.26,54.23,54.24,126600.0,44.6352,44.6434,44.6187,44.627,126600.0
2012-12-10 15:55:00,54.24,54.24,54.19,54.19,311200.0,44.627,44.627,44.5858,44.5858,311200.0
2012-12-11 09:30:00,54.44,54.44,54.08,54.24,116200.0,44.7915,44.7915,44.4953,44.627,116200.0
2012-12-11 09:35:00,54.26,54.44,54.25,54.38,56900.0,44.6434,44.7915,44.6352,44.7422,56900.0
2012-12-11 09:40:00,54.36,54.53,54.36,54.5,69500.0,44.7257,44.8656,44.7257,44.8409,69500.0
2012-12-11 09:45:00,54.5,54.59,54.48,54.58,59200.0,44.8409,44.9149,44.8244,44.9067,59200.0
2012-12-11 09:50:00,54.58,54.65,54.54,54.63,116000.0,44.9067,44.9643,44.8738,44.9478,116000.0
2012-12-11 09:55:00,54.63,54.75,54.61,54.63,81100.0,44.9478,45.0466,44.9314,44.9478,81100.0
2012-12-11 10:00:00,54.63,54.67,54.59,54.59,60200.0,44.9478,44.9808,44.9149,44.9149,60200.0
2012-12-11 10:05:00,54.59,54.66,54.57,54.65,64800.0,44.9149,44.9725,44.8985,44.9643,64800.0
2012-12-11 10:10:00,54.65,54.74,54.64,54.73,91900.0,44.9643,45.0383,44.9561,45.0301,91900.0
2012-12-11 10:15:00,54.72,54.76,54.71,54.72,52200.0,45.0219,45.0548,45.0137,45.0219,52200.0
2012-12-11 10:20:00,54.73,54.8,54.72,54.8,42300.0,45.0301,45.0877,45.0219,45.0877,42300.0
2012-12-11 10:25:00,54.8,54.8,54.76,54.79,37700.0,45.0877,45.0877,45.0548,45.0795,37700.0
2012-12-11 10:30:00,54.79,54.81,54.75,54.75,48500.0,45.0795,45.0959,45.0466,45.0466,48500.0
2012-12-11 10:35:00,54.76,54.79,54.75,54.77,39300.0,45.0548,45.0795,45.0466,45.063,39300.0
2012-12-11 10:40:00,54.77,54.81,54.75,54.77,44200.0,45.063,45.0959,45.0466,45.063,44200.0
2012-12-11 10:45:00,54.77,54.85,54.76,54.85,62800.0,45.063,45.1289,45.0548,45.1289,62800.0
2012-12-11 10:50:00,54.85,54.86,54.78,54.78,43700.0,45.1289,45.1371,45.0713,45.0713,43700.0
2012-12-11 10:55:00,54.8,54.84,54.78,54.8,35800.0,45.0877,45.1206,45.0713,45.0877,35800.0
2012-12-11 11:00:00,54.8,54.81,54.75,54.76,45200.0,45.0877,45.0959,45.0466,45.0548,45200.0
2012-12-11 11:05:00,54.75,54.78,54.74,54.75,52300.0,45.0466,45.0713,45.0383,45.0466,52300.0
2012-12-11 11:10:00,54.75,54.77,54.73,54.75,134600.0,45.0466,45.063,45.0301,45.0466,134600.0
2012-12-11 11:15:00,54.74,54.76,54.72,54.73,46600.0,45.0383,45.0548,45.0219,45.0301,46600.0
2012-12-11 11:20:00,54.73,54.86,54.71,54.83,92800.0,45.0301,45.1371,45.0137,45.1124,92800.0
2012-12-11 11:25:00,54.83,54.88,54.82,54.88,52800.0,45.1124,45.1535,45.1042,45.1535,52800.0
2012-12-11 11:30:00,54.87,54.91,54.77,54.8,84200.0,45.1453,45.1782,45.063,45.0877,84200.0
2012-12-11 11:35:00,54.8,54.88,54.76,54.78,41700.0,45.0877,45.1535,45.0548,45.0713,41700.0
2012-12-11 11:40:00,54.78,54.78,54.73,54.76,45700.0,45.0713,45.0713,45.0301,45.0548,45700.0
2012-12-11 11:45:00,54.76,54.77,54.72,54.73,40500.0,45.0548,45.063,45.0219,45.0301,40500.0
2012-12-11 11:50:00,54.72,54.73,54.66,54.66,25200.0,45.0219,45.0301,44.9725,44.9725,25200.0
2012-12-11 11:55:00,54.66,54.68,54.64,54.66,28500.0,44.9725,44.989,44.9561,44.9725,28500.0
2012-12-11 12:00:00,54.66,54.69,54.6,54.65,63900.0,44.9725,44.9972,44.9232,44.9643,63900.0
2012-12-11 12:05:00,54.66,54.74,54.65,54.74,82800.0,44.9725,45.0383,44.9643,45.0383,82800.0
2012-12-11 12:10:00,54.73,54.82,54.72,54.8,37800.0,45.0301,45.1042,45.0219,45.0877,37800.0
2012-12-11 12:15:00,54.8,54.88,54.8,54.88,44400.0,45.0877,45.1535,45.0877,45.1535,44400.0
2012-12-11 12:20:00,54.86,54.94,54.85,54.94,48200.0,45.1371,45.2029,45.1289,45.2029,48200.0
2012-12-11 12:25:00,54.93,54.95,54.9,54.93,34500.0,45.1947,45.2111,45.17,45.1947,34500.0
2012-12-11 12:30:00,54.92,54.93,54.88,54.92,27100.0,45.1864,45.1947,45.1535,45.1864,27100.0
2012-12-11 12:35:00,54.92,54.94,54.9,54.9,25300.0,45.1864,45.2029,45.17,45.17,25300.0
2012-12-11 12:40:00,54.89,54.91,54.84,54.91,51500.0,45.1618,45.1782,45.1206,45.1782,51500.0
2012-12-11 12:45:00,54.9,54.95,54.89,54.91,48600.0,45.17,45.2111,45.1618,45.1782,48600.0
2012-12-11 12:50:00,54.9,54.91,54.87,54.91,73700.0,45.17,45.1782,45.1453,45.1782,73700.0
2012-12-11 12:55:00,54.9,54.94,54.9,54.94,48700.0,45.17,45.2029,45.17,45.2029,48700.0
2012-12-11 13:00:00,54.92,54.94,54.87,54.9,33400.0,45.1864,45.2029,45.1453,45.17,33400.0
2012-12-11 13:05:00,54.89,54.89,54.84,54.85,34100.0,45.1618,45.1618,45.1206,45.1289,34100.0
2012-12-11 13:10:00,54.86,54.88,54.85,54.86,50000.0,45.1371,45.1535,45.1289,45.1371,50000.0
2012-12-11 13:15:00,54.86,54.91,54.84,54.91,40200.0,45.1371,45.1782,45.1206,45.1782,40200.0
2012-12-11 13:20:00,54.91,54.93,54.9,54.93,34900.0,45.1782,45.1947,45.17,45.1947,34900.0
2012-12-11 13:25:00,54.93,54.98,54.92,54.98,52800.0,45.1947,45.2358,45.1864,45.2358,52800.0
2012-12-11 13:30:00,54.97,54.98,54.91,54.91,30600.0,45.2276,45.2358,45.1782,45.1782,30600.0
2012-12-11 13:35:00,54.91,54.92,54.84,54.85,59900.0,45.1782,45.1864,45.1206,45.1289,59900.0
2012-12-11 13:40:00,54.85,54.89,54.84,54.88,30400.0,45.1289,45.1618,45.1206,45.1535,30400.0
2012-12-11 13:45:00,54.89,54.92,54.89,54.89,44500.0,45.1618,45.1864,45.1618,45.1618,44500.0
2012-12-11 13:50:00,54.89,54.9,54.84,54.87,23000.0,45.1618,45.17,45.1206,45.1453,23000.0
2012-12-11 13:55:00,54.87,54.87,54.81,54.82,41700.0,45.1453,45.1453,45.0959,45.1042,41700.0
2012-12-11 14:00:00,54.83,54.84,54.81,54.81,20500.0,45.1124,45.1206,45.0959,45.0959,20500.0
2012-12-11 14:05:00,54.81,54.82,54.75,54.77,38500.0,45.0959,45.1042,45.0466,45.063,38500.0
2012-12-11 14:10:00,54.78,54.79,54.75,54.79,42700.0,45.0713,45.0795,45.0466,45.0795,42700.0
2012-12-11 14:15:00,54.79,54.81,54.77,54.8,33900.0,45.0795,45.0959,45.063,45.0877,33900.0
2012-12-11 14:20:00,54.8,54.83,54.8,54.81,17000.0,45.0877,45.1124,45.0877,45.0959,17000.0
2012-12-11 14:25:00,54.81,54.82,54.74,54.82,36300.0,45.0959,45.1042,45.0383,45.1042,36300.0
2012-12-11 14:30:00,54.82,54.87,54.8,54.87,41800.0,45.1042,45.1453,45.0877,45.1453,41800.0
2012-12-11 14:35:00,54.87,54.87,54.83,54.83,31300.0,45.1453,45.1453,45.1124,45.1124,31300.0
2012-12-11 14:40:00,54.84,54.88,54.83,54.83,71000.0,45.1206,45.1535,45.1124,45.1124,71000.0
2012-12-11 14:45:00,54.83,54.85,54.76,54.78,54000.0,45.1124,45.1289,45.0548,45.0713,54000.0
2012-12-11 14:50:00,54.79,54.83,54.79,54.82,20100.0,45.0795,45.1124,45.0795,45.1042,20100.0
2012-12-11 14:55:00,54.83,54.83,54.77,54.79,20400.0,45.1124,45.1124,45.063,45.0795,20400.0
2012-12-11 15:00:00,54.79,54.79,54.72,54.74,44200.0,45.0795,45.0795,45.0219,45.0383,44200.0
2012-12-11 15:05:00,54.74,54.76,54.7,54.76,49200.0,45.0383,45.0548,45.0054,45.0548,49200.0
2012-12-11 15:10:00,54.76,54.76,54.73,54.73,41000.0,45.0548,45.0548,45.0301,45.0301,41000.0
2012-12-11 15:15:00,54.73,54.74,54.65,54.7,62900.0,45.0301,45.0383,44.9643,45.0054,62900.0
2012-12-11 15:20:00,54.71,54.74,54.68,54.73,49900.0,45.0137,45.0383,44.989,45.0301,49900.0
2012-12-11 15:25:00,54.71,54.75,54.69,54.75,41400.0,45.0137,45.0466,44.9972,45.0466,41400.0
2012-12-11 15:30:00,54.75,54.78,54.73,54.74,50900.0,45.0466,45.0713,45.0301,45.0383,50900.0
2012-12-11 15:35:00,54.73,54.79,54.71,54.76,65000.0,45.0301,45.0795,45.0137,45.0548,65000.0
2012-12-11 15:40:00,54.76,54.76,54.73,54.75,55300.0,45.0548,45.0548,45.0301,45.0466,55300.0
2012-12-11 15:45:00,54.75,54.76,54.7,54.7,149600.0,45.0466,45.0548,45.0054,45.0054,149600.0
2012-12-11 15:50:00,54.69,54.77,54.69,54.76,209700.0,44.9972,45.063,44.9972,45.0548,209700.0
2012-12-11 15:55:00,54.77,54.77,54.69,54.75,312300.0,45.063,45.063,44.9972,45.0466,312300.0
2012-12-12 09:30:00,54.94,55.13,54.9,55.03,168900.0,45.2029,45.3592,45.17,45.277,168900.0
2012-12-12 09:35:00,55.04,55.25,55.03,55.25,64500.0,45.2852,45.458,45.277,45.458,64500.0
2012-12-12 09:40:00,55.25,55.41,55.24,55.38,90400.0,45.458,45.5896,45.4497,45.5649,90400.0
2012-12-12 09:45:00,55.4,55.51,55.39,55.48,101300.0,45.5814,45.6719,45.5731,45.6472,101300.0
2012-12-12 09:50:00,55.49,55.71,55.48,55.7,117600.0,45.6554,45.8364,45.6472,45.8282,117600.0
2012-12-12 09:55:00,55.71,55.82,55.65,55.76,181600.0,45.8364,45.9269,45.7871,45.8776,181600.0
2012-12-12 10:00:00,55.77,55.77,55.47,55.5,143800.0,45.8858,45.8858,45.639,45.6637,143800.0
2012-12-12 10:05:00,55.5,55.5,55.4,55.41,90800.0,45.6637,45.6637,45.5814,45.5896,90800.0
2012-12-12 10:10:00,55.43,55.47,55.38,55.39,139500.0,45.6061,45.639,45.5649,45.5731,139500.0
2012-12-12 10:15:00,55.38,55.4,55.3,55.3,113300.0,45.5649,45.5814,45.4991,45.4991,113300.0
2012-12-12 10:20:00,55.3,55.32,55.19,55.32,124000.0,45.4991,45.5156,45.4086,45.5156,124000.0
2012-12-12 10:25:00,55.32,55.32,55.23,55.24,118400.0,45.5156,45.5156,45.4415,45.4497,118400.0
2012-12-12 10:30:00,55.24,55.24,55.14,55.14,59800.0,45.4497,45.4497,45.3675,45.3675,59800.0
2012-12-12 10:35:00,55.14,55.21,55.11,55.2,74700.0,45.3675,45.425,45.3428,45.4168,74700.0
2012-12-12 10:40:00,55.21,55.28,55.18,55.26,50200.0,45.425,45.4826,45.4004,45.4662,50200.0
2012-12-12 10:45:00,55.26,55.31,55.22,55.3,48200.0,45.4662,45.5073,45.4333,45.4991,48200.0
2012-12-12 10:50:00,55.3,55.33,55.28,55.29,42700.0,45.4991,45.5238,45.4826,45.4909,42700.0
2012-12-12 10:55:00,55.28,55.34,55.27,55.31,44800.0,45.4826,45.532,45.4744,45.5073,44800.0
2012-12-12 11:00:00,55.31,55.32,55.25,55.29,45000.0,45.5073,45.5156,45.458,45.4909,45000.0
2012-12-12 11:05:00,55.28,55.29,55.24,55.25,64600.0,45.4826,45.4909,45.4497,45.458,64600.0
2012-12-12 11:10:00,55.25,55.27,55.18,55.2,110200.0,45.458,45.4744,45.4004,45.4168,110200.0
2012-12-12 11:15:00,55.2,55.22,55.13,55.13,76600.0,45.4168,45.4333,45.3592,45.3592,76600.0
2012-12-12 11:20:00,55.13,55.16,55.07,55.1,79900.0,45.3592,45.3839,45.3099,45.3345,79900.0
2012-12-12 11:25:00,55.1,55.23,55.1,55.23,70000.0,45.3345,45.4415,45.3345,45.4415,70000.0
2012-12-12 11:30:00,55.23,55.27,55.22,55.25,92600.0,45.4415,45.4744,45.4333,45.458,92600.0
2012-12-12 11:35:00,55.25,55.26,55.21,55.22,39700.0,45.458,45.4662,45.425,45.4333,39700.0
2012-12-12 11:40:00,55.22,55.25,55.22,55.23,48000.0,45.4333,45.458,45.4333,45.4415,48000.0
2012-12-12 11:45:00,55.23,55.23,55.11,55.11,92400.0,45.4415,45.4415,45.3428,45.3428,92400.0
2012-12-12 11:50:00,55.11,55.12,55.09,55.09,61700.0,45.3428,45.351,45.3263,45.3263,61700.0
2012-12-12 11:55:00,55.09,55.09,55.0,55.01,58600.0,45.3263,45.3263,45.2523,45.2605,58600.0
2012-12-12 12:00:00,55.02,55.08,55.02,55.07,54500.0,45.2687,45.3181,45.2687,45.3099,54500.0
2012-12-12 12:05:00,55.08,55.12,55.08,55.11,34700.0,45.3181,45.351,45.3181,45.3428,34700.0
2012-12-12 12:10:00,55.11,55.18,55.11,55.18,25700.0,45.3428,45.4004,45.3428,45.4004,25700.0
2012-12-12 12:15:00,55.17,55.22,55.16,55.21,27600.0,45.3921,45.4333,45.3839,45.425,27600.0
2012-12-12 12:20:00,55.2,55.21,55.16,55.2,20900.0,45.4168,45.425,45.3839,45.4168,20900.0
2012-12-12 12:25:00,55.21,55.27,55.21,55.27,37800.0,45.425,45.4744,45.425,45.4744,37800.0
2012-12-12 12:30:00,55.25,55.39,55.18,55.33,76900.0,45.458,45.5731,45.4004,45.5238,76900.0
2012-12-12 12:35:00,55.31,55.5,55.28,55.49,85700.0,45.5073,45.6637,45.4826,45.6554,85700.0
2012-12-12 12:40:00,55.49,55.5,55.41,55.43,72200.0,45.6554,45.6637,45.5896,45.6061,72200.0
2012-12-12 12:45:00,55.43,55.48,55.39,55.43,90100.0,45.6061,45.6472,45.5731,45.6061,90100.0
2012-12-12 12:50:00,55.43,55.51,55.43,55.47,66400.0,45.6061,45.6719,45.6061,45.639,66400.0
2012-12-12 12:55:00,55.47,55.5,55.41,55.46,63000.0,45.639,45.6637,45.5896,45.6307,63000.0
2012-12-12 13:00:00,55.46,55.52,55.42,55.5,48400.0,45.6307,45.6801,45.5978,45.6637,48400.0
2012-12-12 13:05:00,55.5,55.51,55.45,55.47,34800.0,45.6637,45.6719,45.6225,45.639,34800.0
2012-12-12 13:10:00,55.48,55.49,55.32,55.36,60300.0,45.6472,45.6554,45.5156,45.5485,60300.0
2012-12-12 13:15:00,55.36,55.4,55.3,55.35,35200.0,45.5485,45.5814,45.4991,45.5402,35200.0
2012-12-12 13:20:00,55.36,55.41,55.34,55.4,65400.0,45.5485,45.5896,45.532,45.5814,65400.0
2012-12-12 13:25:00,55.39,55.41,55.36,55.41,18900.0,45.5731,45.5896,45.5485,45.5896,18900.0
2012-12-12 13:30:00,55.4,55.46,55.37,55.4,54900.0,45.5814,45.6307,45.5567,45.5814,54900.0
2012-12-12 13:35:00,55.4,55.41,55.37,55.38,29000.0,45.5814,45.5896,45.5567,45.5649,29000.0
2012-12-12 13:40:00,55.38,55.4,55.32,55.34,28400.0,45.5649,45.5814,45.5156,45.532,28400.0
2012-12-12 13:45:00,55.33,55.38,55.3,55.38,62700.0,45.5238,45.5649,45.4991,45.5649,62700.0
2012-12-12 13:50:00,55.38,55.42,55.35,55.4,55200.0,45.5649,45.5978,45.5402,45.5814,55200.0
2012-12-12 13:55:00,55.4,55.42,55.38,55.42,19700.0,45.5814,45.5978,45.5649,45.5978,19700.0
2012-12-12 14:00:00,55.41,55.5,55.41,55.5,55900.0,45.5896,45.6637,45.5896,45.6637,55900.0
2012-12-12 14:05:00,55.49,55.51,55.45,55.46,44300.0,45.6554,45.6719,45.6225,45.6307,44300.0
2012-12-12 14:10:00,55.47,55.53,55.46,55.52,47800.0,45.639,45.6883,45.6307,45.6801,47800.0
2012-12-12 14:15:00,55.53,55.58,55.51,55.55,192600.0,45.6883,45.7295,45.6719,45.7048,192600.0
2012-12-12 14:20:00,55.55,55.6,55.5,55.6,96600.0,45.7048,45.7459,45.6637,45.7459,96600.0
2012-12-12 14:25:00,55.59,55.6,55.57,55.6,103600.0,45.7377,45.7459,45.7212,45.7459,103600.0
2012-12-12 14:30:00,55.6,55.63,55.58,55.62,89900.0,45.7459,45.7706,45.7295,45.7624,89900.0
2012-12-12 14:35:00,55.62,55.63,55.59,55.6,80300.0,45.7624,45.7706,45.7377,45.7459,80300.0
2012-12-12 14:40:00,55.6,55.63,55.59,55.6,90600.0,45.7459,45.7706,45.7377,45.7459,90600.0
2012-12-12 14:45:00,55.6,55.65,55.59,55.61,51100.0,45.7459,45.7871,45.7377,45.7542,51100.0
2012-12-12 14:50:00,55.6,55.6,55.53,55.54,56800.0,45.7459,45.7459,45.6883,45.6966,56800.0
2012-12-12 14:55:00,55.53,55.54,55.47,55.5,54700.0,45.6883,45.6966,45.639,45.6637,54700.0
2012-12-12 15:00:00,55.5,55.52,55.31,55.31,81600.0,45.6637,45.6801,45.5073,45.5073,81600.0
2012-12-12 15:05:00,55.31,55.4,55.31,55.33,56900.0,45.5073,45.5814,45.5073,45.5238,56900.0
2012-12-12 15:10:00,55.34,55.36,55.27,55.29,72000.0,45.532,45.5485,45.4744,45.4909,72000.0
2012-12-12 15:15:00,55.28,55.35,55.28,55.32,43500.0,45.4826,45.5402,45.4826,45.5156,43500.0
2012-12-12 15:20:00,55.32,55.35,55.25,55.25,74600.0,45.5156,45.5402,45.458,45.458,74600.0
2012-12-12 15:25:00,55.25,55.36,55.24,55.33,68400.0,45.458,45.5485,45.4497,45.5238,68400.0
2012-12-12 15:30:00,55.33,55.33,55.17,55.17,66600.0,45.5238,45.5238,45.3921,45.3921,66600.0
2012-12-12 15:35:00,55.17,55.21,55.13,55.13,97800.0,45.3921,45.425,45.3592,45.3592,97800.0
2012-12-12 15:40:00,55.13,55.17,55.13,55.14,80400.0,45.3592,45.3921,45.3592,45.3675,80400.0
2012-12-12 15:45:00,55.14,55.2,55.12,55.17,145200.0,45.3675,45.4168,45.351,45.3921,145200.0
2012-12-12 15:50:00,55.17,55.24,55.13,55.24,132900.0,45.3921,45.4497,45.3592,45.4497,132900.0
2012-12-12 15:55:00,55.23,55.25,55.15,55.24,263100.0,45.4415,45.458,45.3757,45.4497,263100.0
2012-12-13 09:30:00,55.23,55.24,54.98,55.11,77400.0,45.4415,45.4497,45.2358,45.3428,77400.0
2012-12-13 09:35:00,55.08,55.25,55.03,55.25,52400.0,45.3181,45.458,45.277,45.458,52400.0
2012-12-13 09:40:00,55.25,55.32,55.22,55.26,37400.0,45.458,45.5156,45.4333,45.4662,37400.0
2012-12-13 09:45:00,55.27,55.37,55.25,55.28,30600.0,45.4744,45.5567,45.458,45.4826,30600.0
2012-12-13 09:50:00,55.3,55.38,55.29,55.35,27400.0,45.4991,45.5649,45.4909,45.5402,27400.0
2012-12-13 09:55:00,55.35,55.39,55.32,55.33,23000.0,45.5402,45.5731,45.5156,45.5238,23000.0
2012-12-13 10:00:00,55.33,55.33,55.1,55.1,67100.0,45.5238,45.5238,45.3345,45.3345,67100.0
2012-12-13 10:05:00,55.08,55.17,55.04,55.09,41400.0,45.3181,45.3921,45.2852,45.3263,41400.0
2012-12-13 10:10:00,55.09,55.23,55.02,55.22,40000.0,45.3263,45.4415,45.2687,45.4333,40000.0
2012-12-13 10:15:00,55.22,55.28,55.18,55.28,18100.0,45.4333,45.4826,45.4004,45.4826,18100.0
2012-12-13 10:20:00,55.27,55.29,55.11,55.12,21400.0,45.4744,45.4909,45.3428,45.351,21400.0
2012-12-13 10:25:00,55.11,55.16,55.09,55.16,32000.0,45.3428,45.3839,45.3263,45.3839,32000.0
2012-12-13 10:30:00,55.18,55.21,55.15,55.17,20800.0,45.4004,45.425,45.3757,45.3921,20800.0
2012-12-13 10:35:00,55.18,55.19,55.12,55.17,22100.0,45.4004,45.4086,45.351,45.3921,22100.0
2012-12-13 10:40:00,55.17,55.18,55.03,55.06,43100.0,45.3921,45.4004,45.277,45.3016,43100.0
2012-12-13 10:45:00,55.07,55.09,55.02,55.03,20100.0,45.3099,45.3263,45.2687,45.277,20100.0
2012-12-13 10:50:00,55.03,55.04,55.0,55.01,33100.0,45.277,45.2852,45.2523,45.2605,33100.0
2012-12-13 10:55:00,55.02,55.03,54.98,55.01,35800.0,45.2687,45.277,45.2358,45.2605,35800.0
2012-12-13 11:00:00,55.01,55.02,54.91,54.93,42300.0,45.2605,45.2687,45.1782,45.1947,42300.0
2012-12-13 11:05:00,54.92,54.93,54.84,54.84,29000.0,45.1864,45.1947,45.1206,45.1206,29000.0
2012-12-13 11:10:00,54.84,54.86,54.76,54.8,31600.0,45.1206,45.1371,45.0548,45.0877,31600.0
2012-12-13 11:15:00,54.79,54.87,54.75,54.86,45000.0,45.0795,45.1453,45.0466,45.1371,45000.0
2012-12-13 11:20:00,54.86,54.87,54.82,54.84,24200.0,45.1371,45.1453,45.1042,45.1206,24200.0
2012-12-13 11:25:00,54.84,54.87,54.78,54.84,25400.0,45.1206,45.1453,45.0713,45.1206,25400.0
2012-12-13 11:30:00,54.84,54.84,54.78,54.8,32800.0,45.1206,45.1206,45.0713,45.0877,32800.0
2012-12-13 11:35:00,54.8,54.83,54.76,54.76,18500.0,45.0877,45.1124,45.0548,45.0548,18500.0
2012-12-13 11:40:00,54.76,54.77,54.73,54.73,54400.0,45.0548,45.063,45.0301,45.0301,54400.0
2012-12-13 11:45:00,54.73,54.73,54.69,54.73,46300.0,45.0301,45.0301,44.9972,45.0301,46300.0
2012-12-13 11:50:00,54.72,54.82,54.72,54.82,37100.0,45.0219,45.1042,45.0219,45.1042,37100.0
2012-12-13 11:55:00,54.81,54.88,54.81,54.84,25700.0,45.0959,45.1535,45.0959,45.1206,25700.0
2012-12-13 12:00:00,54.85,54.85,54.81,54.85,31500.0,45.1289,45.1289,45.0959,45.1289,31500.0
2012-12-13 12:05:00,54.84,54.87,54.83,54.87,26700.0,45.1206,45.1453,45.1124,45.1453,26700.0
2012-12-13 12:10:00,54.87,54.89,54.86,54.89,61400.0,45.1453,45.1618,45.1371,45.1618,61400.0
2012-12-13 12:15:00,54.88,54.93,54.87,54.89,36200.0,45.1535,45.1947,45.1453,45.1618,36200.0
2012-12-13 12:20:00,54.9,54.95,54.81,54.82,54100.0,45.17,45.2111,45.0959,45.1042,54100.0
2012-12-13 12:25:00,54.82,54.83,54.72,54.74,46700.0,45.1042,45.1124,45.0219,45.0383,46700.0
2012-12-13 12:30:00,54.74,54.79,54.74,54.74,89600.0,45.0383,45.0795,45.0383,45.0383,89600.0
2012-12-13 12:35:00,54.73,54.74,54.71,54.72,33600.0,45.0301,45.0383,45.0137,45.0219,33600.0
2012-12-13 12:40:00,54.72,54.74,54.7,54.73,38800.0,45.0219,45.0383,45.0054,45.0301,38800.0
2012-12-13 12:45:00,54.75,54.78,54.71,54.73,96400.0,45.0466,45.0713,45.0137,45.0301,96400.0
2012-12-13 12:50:00,54.72,54.76,54.72,54.73,23300.0,45.0219,45.0548,45.0219,45.0301,23300.0
2012-12-13 12:55:00,54.73,54.75,54.7,54.72,38900.0,45.0301,45.0466,45.0054,45.0219,38900.0
2012-12-13 13:00:00,54.73,54.79,54.72,54.78,49700.0,45.0301,45.0795,45.0219,45.0713,49700.0
2012-12-13 13:05:00,54.79,54.82,54.78,54.79,56300.0,45.0795,45.1042,45.0713,45.0795,56300.0
2012-12-13 13:10:00,54.79,54.81,54.76,54.77,72500.0,45.0795,45.0959,45.0548,45.063,72500.0
2012-12-13 13:15:00,54.78,54.83,54.77,54.82,54400.0,45.0713,45.1124,45.063,45.1042,54400.0
2012-12-13 13:20:00,54.82,54.83,54.79,54.81,47000.0,45.1042,45.1124,45.0795,45.0959,47000.0
2012-12-13 13:25:00,54.8,54.83,54.78,54.82,91200.0,45.0877,45.1124,45.0713,45.1042,91200.0
2012-12-13 13:30:00,54.82,54.83,54.75,54.76,27700.0,45.1042,45.1124,45.0466,45.0548,27700.0
2012-12-13 13:35:00,54.76,54.77,54.7,54.71,23200.0,45.0548,45.063,45.0054,45.0137,23200.0
2012-12-13 13:40:00,54.71,54.72,54.7,54.7,23100.0,45.0137,45.0219,45.0054,45.0054,23100.0
2012-12-13 13:45:00,54.71,54.71,54.69,54.7,21300.0,45.0137,45.0137,44.9972,45.0054,21300.0
2012-12-13 13:50:00,54.7,54.71,54.64,54.69,48900.0,45.0054,45.0137,44.9561,44.9972,48900.0
2012-12-13 13:55:00,54.7,54.7,54.66,54.67,16300.0,45.0054,45.0054,44.9725,44.9808,16300.0
2012-12-13 14:00:00,54.67,54.7,54.63,54.63,27700.0,44.9808,45.0054,44.9478,44.9478,27700.0
2012-12-13 14:05:00,54.63,54.63,54.5,54.5,86400.0,44.9478,44.9478,44.8409,44.8409,86400.0
2012-12-13 14:10:00,54.49,54.5,54.39,54.43,78600.0,44.8327,44.8409,44.7504,44.7833,78600.0
2012-12-13 14:15:00,54.42,54.5,54.35,54.49,109700.0,44.7751,44.8409,44.7175,44.8327,109700.0
2012-12-13 14:20:00,54.49,54.59,54.48,54.57,152600.0,44.8327,44.9149,44.8244,44.8985,152600.0
2012-12-13 14:25:00,54.56,54.62,54.54,54.59,53400.0,44.8902,44.9396,44.8738,44.9149,53400.0
2012-12-13 14:30:00,54.58,54.6,54.57,54.6,48000.0,44.9067,44.9232,44.8985,44.9232,48000.0
2012-12-13 14:35:00,54.6,54.62,54.57,54.59,41800.0,44.9232,44.9396,44.8985,44.9149,41800.0
2012-12-13 14:40:00,54.58,54.59,54.54,54.59,43400.0,44.9067,44.9149,44.8738,44.9149,43400.0
2012-12-13 14:45:00,54.59,54.64,54.58,54.63,52200.0,44.9149,44.9561,44.9067,44.9478,52200.0
2012-12-13 14:50:00,54.63,54.66,54.62,54.63,44500.0,44.9478,44.9725,44.9396,44.9478,44500.0
2012-12-13 14:55:00,54.64,54.65,54.59,54.59,118700.0,44.9561,44.9643,44.9149,44.9149,118700.0
2012-12-13 15:00:00,54.59,54.6,54.51,54.53,57900.0,44.9149,44.9232,44.8491,44.8656,57900.0
2012-12-13 15:05:00,54.52,54.53,54.48,54.49,67400.0,44.8573,44.8656,44.8244,44.8327,67400.0
2012-12-13 15:10:00,54.49,54.55,54.49,54.54,64300.0,44.8327,44.882,44.8327,44.8738,64300.0
2012-12-13 15:15:00,54.53,54.53,54.46,54.48,61400.0,44.8656,44.8656,44.808,44.8244,61400.0
2012-12-13 15:20:00,54.47,54.48,54.42,54.42,66300.0,44.8162,44.8244,44.7751,44.7751,66300.0
2012-12-13 15:25:00,54.43,54.43,54.39,54.39,55400.0,44.7833,44.7833,44.7504,44.7504,55400.0
2012-12-13 15:30:00,54.4,54.48,54.39,54.41,94900.0,44.7586,44.8244,44.7504,44.7668,94900.0
2012-12-13 15:35:00,54.41,54.5,54.38,54.49,148600.0,44.7668,44.8409,44.7422,44.8327,148600.0
2012-12-13 15:40:00,54.48,54.58,54.48,54.5,120600.0,44.8244,44.9067,44.8244,44.8409,120600.0
2012-12-13 15:45:00,54.49,54.49,54.38,54.39,197400.0,44.8327,44.8327,44.7422,44.7504,197400.0
2012-12-13 15:50:00,54.4,54.43,54.36,54.36,161400.0,44.7586,44.7833,44.7257,44.7257,161400.0
2012-12-13 15:55:00,54.37,54.39,54.31,54.39,432400.0,44.7339,44.7504,44.6846,44.7504,432400.0
2012-12-14 09:30:00,54.17,54.25,54.03,54.2,146400.0,44.5694,44.6352,44.4542,44.5941,146400.0
2012-12-14 09:35:00,54.21,54.35,54.21,54.32,39000.0,44.6023,44.7175,44.6023,44.6928,39000.0
2012-12-14 09:40:00,54.32,54.41,54.29,54.31,28400.0,44.6928,44.7668,44.6681,44.6846,28400.0
2012-12-14 09:45:00,54.31,54.36,54.14,54.19,74100.0,44.6846,44.7257,44.5447,44.5858,74100.0
2012-12-14 09:50:00,54.19,54.19,54.1,54.1,69000.0,44.5858,44.5858,44.5118,44.5118,69000.0
2012-12-14 09:55:00,54.1,54.1,54.02,54.05,43600.0,44.5118,44.5118,44.446,44.4706,43600.0
2012-12-14 10:00:00,54.04,54.18,54.02,54.16,76400.0,44.4624,44.5776,44.446,44.5611,76400.0
2012-12-14 10:05:00,54.17,54.28,54.14,54.28,26500.0,44.5694,44.6599,44.5447,44.6599,26500.0
2012-12-14 10:10:00,54.28,54.42,54.26,54.41,40500.0,44.6599,44.7751,44.6434,44.7668,40500.0
2012-12-14 10:15:00,54.41,54.42,54.35,54.35,44700.0,44.7668,44.7751,44.7175,44.7175,44700.0
2012-12-14 10:20:00,54.35,54.36,54.27,54.31,48600.0,44.7175,44.7257,44.6516,44.6846,48600.0
2012-12-14 10:25:00,54.31,54.47,54.3,54.38,58000.0,44.6846,44.8162,44.6763,44.7422,58000.0
2012-12-14 10:30:00,54.38,54.47,54.38,54.46,33600.0,44.7422,44.8162,44.7422,44.808,33600.0
2012-12-14 10:35:00,54.47,54.49,54.44,54.47,26900.0,44.8162,44.8327,44.7915,44.8162,26900.0
2012-12-14 10:40:00,54.48,54.5,54.45,54.47,35800.0,44.8244,44.8409,44.7997,44.8162,35800.0
2012-12-14 10:45:00,54.48,54.49,54.44,54.45,35100.0,44.8244,44.8327,44.7915,44.7997,35100.0
2012-12-14 10:50:00,54.46,54.53,54.46,54.49,36600.0,44.808,44.8656,44.808,44.8327,36600.0
2012-12-14 10:55:00,54.47,54.47,54.33,54.4,29300.0,44.8162,44.8162,44.701,44.7586,29300.0
2012-12-14 11:00:00,54.41,54.41,54.3,54.35,19300.0,44.7668,44.7668,44.6763,44.7175,19300.0
2012-12-14 11:05:00,54.36,54.41,54.35,54.41,26000.0,44.7257,44.7668,44.7175,44.7668,26000.0
2012-12-14 11:10:00,54.41,54.43,54.39,54.42,19700.0,44.7668,44.7833,44.7504,44.7751,19700.0
2012-12-14 11:15:00,54.42,54.45,54.4,54.42,19200.0,44.7751,44.7997,44.7586,44.7751,19200.0
2012-12-14 11:20:00,54.42,54.5,54.4,54.42,16600.0,44.7751,44.8409,44.7586,44.7751,16600.0
2012-12-14 11:25:00,54.42,54.43,54.37,54.41,65100.0,44.7751,44.7833,44.7339,44.7668,65100.0
2012-12-14 11:30:00,54.42,54.47,54.41,54.42,25100.0,44.7751,44.8162,44.7668,44.7751,25100.0
2012-12-14 11:35:00,54.42,54.42,54.37,54.41,24800.0,44.7751,44.7751,44.7339,44.7668,24800.0
2012-12-14 11:40:00,54.42,54.48,54.41,54.45,20600.0,44.7751,44.8244,44.7668,44.7997,20600.0
2012-12-14 11:45:00,54.45,54.47,54.43,54.43,10800.0,44.7997,44.8162,44.7833,44.7833,10800.0
2012-12-14 11:50:00,54.43,54.47,54.43,54.45,17800.0,44.7833,44.8162,44.7833,44.7997,17800.0
2012-12-14 11:55:00,54.44,54.48,54.44,54.48,12200.0,44.7915,44.8244,44.7915,44.8244,12200.0
2012-12-14 12:00:00,54.47,54.48,54.45,54.46,22000.0,44.8162,44.8244,44.7997,44.808,22000.0
2012-12-14 12:05:00,54.47,54.49,54.44,54.44,15900.0,44.8162,44.8327,44.7915,44.7915,15900.0
2012-12-14 12:10:00,54.45,54.47,54.45,54.46,16200.0,44.7997,44.8162,44.7997,44.808,16200.0
2012-12-14 12:15:00,54.44,54.48,54.42,54.42,31300.0,44.7915,44.8244,44.7751,44.7751,31300.0
2012-12-14 12:20:00,54.42,54.43,54.38,54.39,19600.0,44.7751,44.7833,44.7422,44.7504,19600.0
2012-12-14 12:25:00,54.39,54.44,54.39,54.43,23900.0,44.7504,44.7915,44.7504,44.7833,23900.0
2012-12-14 12:30:00,54.44,54.45,54.42,54.44,12500.0,44.7915,44.7997,44.7751,44.7915,12500.0
2012-12-14 12:35:00,54.44,54.44,54.32,54.33,28100.0,44.7915,44.7915,44.6928,44.701,28100.0
2012-12-14 12:40:00,54.33,54.42,54.32,54.38,32500.0,44.701,44.7751,44.6928,44.7422,32500.0
2012-12-14 12:45:00,54.38,54.44,54.37,54.42,20400.0,44.7422,44.7915,44.7339,44.7751,20400.0
2012-12-14 12:50:00,54.42,54.42,54.37,54.38,11500.0,44.7751,44.7751,44.7339,44.7422,11500.0
2012-12-14 12:55:00,54.38,54.39,54.37,54.39,13200.0,44.7422,44.7504,44.7339,44.7504,13200.0
2012-12-14 13:00:00,54.38,54.38,54.36,54.37,7100.0,44.7422,44.7422,44.7257,44.7339,7100.0
2012-12-14 13:05:00,54.36,54.39,54.36,54.38,13600.0,44.7257,44.7504,44.7257,44.7422,13600.0
2012-12-14 13:10:00,54.39,54.39,54.38,54.38,4400.0,44.7504,44.7504,44.7422,44.7422,4400.0
2012-12-14 13:15:00,54.38,54.41,54.32,54.33,22800.0,44.7422,44.7668,44.6928,44.701,22800.0
2012-12-14 13:20:00,54.33,54.39,54.32,54.39,11900.0,44.701,44.7504,44.6928,44.7504,11900.0
2012-12-14 13:25:00,54.39,54.43,54.39,54.42,14100.0,44.7504,44.7833,44.7504,44.7751,14100.0
2012-12-14 13:30:00,54.42,54.42,54.32,54.32,33700.0,44.7751,44.7751,44.6928,44.6928,33700.0
2012-12-14 13:35:00,54.32,54.34,54.3,54.3,23800.0,44.6928,44.7092,44.6763,44.6763,23800.0
2012-12-14 13:40:00,54.3,54.32,54.29,54.31,12500.0,44.6763,44.6928,44.6681,44.6846,12500.0
2012-12-14 13:45:00,54.32,54.38,54.32,54.33,22600.0,44.6928,44.7422,44.6928,44.701,22600.0
2012-12-14 13:50:00,54.32,54.32,54.28,54.28,13200.0,44.6928,44.6928,44.6599,44.6599,13200.0
2012-12-14 13:55:00,54.27,54.33,54.25,54.26,20200.0,44.6516,44.701,44.6352,44.6434,20200.0
2012-12-14 14:00:00,54.26,54.28,54.26,54.28,7900.0,44.6434,44.6599,44.6434,44.6599,7900.0
2012-12-14 14:05:00,54.27,54.28,54.25,54.26,23900.0,44.6516,44.6599,44.6352,44.6434,23900.0
2012-12-14 14:10:00,54.27,54.27,54.23,54.26,33000.0,44.6516,44.6516,44.6187,44.6434,33000.0
2012-12-14 14:15:00,54.26,54.27,54.23,54.24,27500.0,44.6434,44.6516,44.6187,44.627,27500.0
2012-12-14 14:20:00,54.24,54.24,54.17,54.19,35800.0,44.627,44.627,44.5694,44.5858,35800.0
2012-12-14 14:25:00,54.2,54.21,54.16,54.16,29900.0,44.5941,44.6023,44.5611,44.5611,29900.0
2012-12-14 14:30:00,54.17,54.2,54.17,54.18,25800.0,44.5694,44.5941,44.5694,44.5776,25800.0
2012-12-14 14:35:00,54.19,54.2,54.14,54.15,28000.0,44.5858,44.5941,44.5447,44.5529,28000.0
2012-12-14 14:40:00,54.15,54.17,54.11,54.16,31000.0,44.5529,44.5694,44.52,44.5611,31000.0
2012-12-14 14:45:00,54.16,54.17,54.1,54.12,30000.0,44.5611,44.5694,44.5118,44.5282,30000.0
2012-12-14 14:50:00,54.12,54.14,54.11,54.11,23200.0,44.5282,44.5447,44.52,44.52,23200.0
2012-12-14 14:55:00,54.12,54.12,54.07,54.09,51300.0,44.5282,44.5282,44.4871,44.5035,51300.0
2012-12-14 15:00:00,54.09,54.11,54.08,54.09,35900.0,44.5035,44.52,44.4953,44.5035,35900.0
2012-12-14 15:05:00,54.09,54.1,54.02,54.03,46300.0,44.5035,44.5118,44.446,44.4542,46300.0
2012-12-14 15:10:00,54.03,54.04,54.0,54.01,81700.0,44.4542,44.4624,44.4295,44.4377,81700.0
2012-12-14 15:15:00,54.02,54.02,53.98,53.98,61400.0,44.446,44.446,44.413,44.413,61400.0
2012-12-14 15:20:00,53.99,54.01,53.97,53.99,76300.0,44.4213,44.4377,44.4048,44.4213,76300.0
2012-12-14 15:25:00,53.99,54.0,53.95,54.0,44800.0,44.4213,44.4295,44.3884,44.4295,44800.0
2012-12-14 15:30:00,54.0,54.1,53.99,54.09,63600.0,44.4295,44.5118,44.4213,44.5035,63600.0
2012-12-14 15:35:00,54.08,54.13,54.07,54.11,59800.0,44.4953,44.5365,44.4871,44.52,59800.0
2012-12-14 15:40:00,54.1,54.11,54.06,54.08,64400.0,44.5118,44.52,44.4789,44.4953,64400.0
2012-12-14 15:45:00,54.07,54.07,53.98,53.98,98500.0,44.4871,44.4871,44.413,44.413,98500.0
2012-12-14 15:50:00,53.98,53.99,53.92,53.94,107800.0,44.413,44.4213,44.3637,44.3801,107800.0
2012-12-14 15:55:00,53.94,54.06,53.93,54.06,228600.0,44.3801,44.4789,44.3719,44.4789,228600.0
2012-12-17 09:30:00,54.08,54.37,53.98,54.33,127900.0,44.4953,44.7339,44.413,44.701,127900.0
2012-12-17 09:35:00,54.34,54.35,54.14,54.17,64500.0,44.7092,44.7175,44.5447,44.5694,64500.0
2012-12-17 09:40:00,54.17,54.36,54.15,54.36,39500.0,44.5694,44.7257,44.5529,44.7257,39500.0
2012-12-17 09:45:00,54.37,54.41,54.26,54.33,71400.0,44.7339,44.7668,44.6434,44.701,71400.0
2012-12-17 09:50:00,54.33,54.41,54.28,54.34,56500.0,44.701,44.7668,44.6599,44.7092,56500.0
2012-12-17 09:55:00,54.35,54.41,54.29,54.29,37200.0,44.7175,44.7668,44.6681,44.6681,37200.0
2012-12-17 10:00:00,54.29,54.37,54.28,54.35,50800.0,44.6681,44.7339,44.6599,44.7175,50800.0
2012-12-17 10:05:00,54.35,54.54,54.33,54.47,84700.0,44.7175,44.8738,44.701,44.8162,84700.0
2012-12-17 10:10:00,54.46,54.49,54.34,54.35,53100.0,44.808,44.8327,44.7092,44.7175,53100.0
2012-12-17 10:15:00,54.36,54.37,54.34,54.35,43800.0,44.7257,44.7339,44.7092,44.7175,43800.0
2012-12-17 10:20:00,54.35,54.35,54.23,54.28,50800.0,44.7175,44.7175,44.6187,44.6599,50800.0
2012-12-17 10:25:00,54.28,54.35,54.28,54.31,71300.0,44.6599,44.7175,44.6599,44.6846,71300.0
2012-12-17 10:30:00,54.3,54.36,54.3,54.34,75800.0,44.6763,44.7257,44.6763,44.7092,75800.0
2012-12-17 10:35:00,54.34,54.35,54.29,54.31,86200.0,44.7092,44.7175,44.6681,44.6846,86200.0
2012-12-17 10:40:00,54.31,54.32,54.27,54.28,56800.0,44.6846,44.6928,44.6516,44.6599,56800.0
2012-12-17 10:45:00,54.28,54.32,54.28,54.28,55500.0,44.6599,44.6928,44.6599,44.6599,55500.0
2012-12-17 10:50:00,54.29,54.32,54.28,54.3,65400.0,44.6681,44.6928,44.6599,44.6763,65400.0
2012-12-17 10:55:00,54.3,54.3,54.27,54.27,43900.0,44.6763,44.6763,44.6516,44.6516,43900.0
2012-12-17 11:00:00,54.27,54.3,54.25,54.28,53200.0,44.6516,44.6763,44.6352,44.6599,53200.0
2012-12-17 11:05:00,54.29,54.34,54.25,54.34,35800.0,44.6681,44.7092,44.6352,44.7092,35800.0
2012-12-17 11:10:00,54.34,54.35,54.3,54.31,61000.0,44.7092,44.7175,44.6763,44.6846,61000.0
2012-12-17 11:15:00,54.31,54.33,54.29,54.31,61300.0,44.6846,44.701,44.6681,44.6846,61300.0
2012-12-17 11:20:00,54.32,54.32,54.24,54.28,57600.0,44.6928,44.6928,44.627,44.6599,57600.0
2012-12-17 11:25:00,54.28,54.29,54.24,54.24,55400.0,44.6599,44.6681,44.627,44.627,55400.0
2012-12-17 11:30:00,54.24,54.31,54.24,54.29,56000.0,44.627,44.6846,44.627,44.6681,56000.0
2012-12-17 11:35:00,54.29,54.33,54.29,54.3,25100.0,44.6681,44.701,44.6681,44.6763,25100.0
2012-12-17 11:40:00,54.31,54.44,54.3,54.4,118300.0,44.6846,44.7915,44.6763,44.7586,118300.0
2012-12-17 11:45:00,54.4,54.42,54.36,54.36,58200.0,44.7586,44.7751,44.7257,44.7257,58200.0
2012-12-17 11:50:00,54.36,54.38,54.34,54.34,40300.0,44.7257,44.7422,44.7092,44.7092,40300.0
2012-12-17 11:55:00,54.34,54.42,54.34,54.41,59400.0,44.7092,44.7751,44.7092,44.7668,59400.0
2012-12-17 12:00:00,54.42,54.46,54.39,54.4,49800.0,44.7751,44.808,44.7504,44.7586,49800.0
2012-12-17 12:05:00,54.4,54.45,54.39,54.43,76900.0,44.7586,44.7997,44.7504,44.7833,76900.0
2012-12-17 12:10:00,54.43,54.47,54.43,54.46,40500.0,44.7833,44.8162,44.7833,44.808,40500.0
2012-12-17 12:15:00,54.46,54.47,54.42,54.47,23000.0,44.808,44.8162,44.7751,44.8162,23000.0
2012-12-17 12:20:00,54.46,54.55,54.46,54.51,44300.0,44.808,44.882,44.808,44.8491,44300.0
2012-12-17 12:25:00,54.5,54.51,54.44,54.44,25500.0,44.8409,44.8491,44.7915,44.7915,25500.0
2012-12-17 12:30:00,54.44,54.48,54.44,54.47,20800.0,44.7915,44.8244,44.7915,44.8162,20800.0
2012-12-17 12:35:00,54.47,54.5,54.41,54.5,34800.0,44.8162,44.8409,44.7668,44.8409,34800.0
2012-12-17 12:40:00,54.49,54.51,54.46,54.47,29500.0,44.8327,44.8491,44.808,44.8162,29500.0
2012-12-17 12:45:00,54.46,54.48,54.44,54.46,33700.0,44.808,44.8244,44.7915,44.808,33700.0
2012-12-17 12:50:00,54.46,54.48,54.42,54.48,27700.0,44.808,44.8244,44.7751,44.8244,27700.0
2012-12-17 12:55:00,54.49,54.5,54.45,54.45,32500.0,44.8327,44.8409,44.7997,44.7997,32500.0
2012-12-17 13:00:00,54.46,54.46,54.42,54.42,25900.0,44.808,44.808,44.7751,44.7751,25900.0
2012-12-17 13:05:00,54.42,54.44,54.4,54.4,25500.0,44.7751,44.7915,44.7586,44.7586,25500.0
2012-12-17 13:10:00,54.4,54.46,54.39,54.44,30700.0,44.7586,44.808,44.7504,44.7915,30700.0
2012-12-17 13:15:00,54.44,54.46,54.4,54.4,38400.0,44.7915,44.808,44.7586,44.7586,38400.0
2012-12-17 13:20:00,54.4,54.43,54.4,54.42,18500.0,44.7586,44.7833,44.7586,44.7751,18500.0
2012-12-17 13:25:00,54.41,54.43,54.41,54.41,44500.0,44.7668,44.7833,44.7668,44.7668,44500.0
2012-12-17 13:30:00,54.41,54.44,54.4,54.44,29700.0,44.7668,44.7915,44.7586,44.7915,29700.0
2012-12-17 13:35:00,54.44,54.45,54.39,54.4,29600.0,44.7915,44.7997,44.7504,44.7586,29600.0
2012-12-17 13:40:00,54.4,54.44,54.39,54.39,32400.0,44.7586,44.7915,44.7504,44.7504,32400.0
2012-12-17 13:45:00,54.4,54.44,54.39,54.44,30600.0,44.7586,44.7915,44.7504,44.7915,30600.0
2012-12-17 13:50:00,54.44,54.44,54.39,54.4,28500.0,44.7915,44.7915,44.7504,44.7586,28500.0
2012-12-17 13:55:00,54.4,54.42,54.38,54.41,24500.0,44.7586,44.7751,44.7422,44.7668,24500.0
2012-12-17 14:00:00,54.41,54.49,54.39,54.44,46900.0,44.7668,44.8327,44.7504,44.7915,46900.0
2012-12-17 14:05:00,54.44,54.44,54.38,54.4,29600.0,44.7915,44.7915,44.7422,44.7586,29600.0
2012-12-17 14:10:00,54.4,54.42,54.35,54.36,34900.0,44.7586,44.7751,44.7175,44.7257,34900.0
2012-12-17 14:15:00,54.36,54.38,54.34,54.35,22300.0,44.7257,44.7422,44.7092,44.7175,22300.0
2012-12-17 14:20:00,54.35,54.36,54.29,54.33,34400.0,44.7175,44.7257,44.6681,44.701,34400.0
2012-12-17 14:25:00,54.33,54.39,54.33,54.38,28500.0,44.701,44.7504,44.701,44.7422,28500.0
2012-12-17 14:30:00,54.38,54.39,54.35,54.35,35000.0,44.7422,44.7504,44.7175,44.7175,35000.0
2012-12-17 14:35:00,54.35,54.38,54.32,54.36,36200.0,44.7175,44.7422,44.6928,44.7257,36200.0
2012-12-17 14:40:00,54.36,54.4,54.34,54.37,36600.0,44.7257,44.7586,44.7092,44.7339,36600.0
2012-12-17 14:45:00,54.36,54.38,54.3,54.35,38100.0,44.7257,44.7422,44.6763,44.7175,38100.0
2012-12-17 14:50:00,54.35,54.38,54.34,54.35,38600.0,44.7175,44.7422,44.7092,44.7175,38600.0
2012-12-17 14:55:00,54.35,54.37,54.34,54.36,47500.0,44.7175,44.7339,44.7092,44.7257,47500.0
2012-12-17 15:00:00,54.37,54.38,54.35,54.36,32900.0,44.7339,44.7422,44.7175,44.7257,32900.0
2012-12-17 15:05:00,54.36,54.41,54.36,54.38,63400.0,44.7257,44.7668,44.7257,44.7422,63400.0
2012-12-17 15:10:00,54.38,54.41,54.38,54.4,49700.0,44.7422,44.7668,44.7422,44.7586,49700.0
2012-12-17 15:15:00,54.4,54.42,54.35,54.36,78100.0,44.7586,44.7751,44.7175,44.7257,78100.0
2012-12-17 15:20:00,54.37,54.41,54.36,54.4,79200.0,44.7339,44.7668,44.7257,44.7586,79200.0
2012-12-17 15:25:00,54.41,54.42,54.4,54.4,38000.0,44.7668,44.7751,44.7586,44.7586,38000.0
2012-12-17 15:30:00,54.41,54.42,54.4,54.4,88800.0,44.7668,44.7751,44.7586,44.7586,88800.0
2012-12-17 15:35:00,54.39,54.44,54.39,54.41,108400.0,44.7504,44.7915,44.7504,44.7668,108400.0
2012-12-17 15:40:00,54.41,54.43,54.39,54.41,101900.0,44.7668,44.7833,44.7504,44.7668,101900.0
2012-12-17 15:45:00,54.4,54.42,54.39,54.39,141900.0,44.7586,44.7751,44.7504,44.7504,141900.0
2012-12-17 15:50:00,54.39,54.41,54.38,54.4,299700.0,44.7504,44.7668,44.7422,44.7586,299700.0
2012-12-17 15:55:00,54.4,54.4,54.36,54.37,631600.0,44.7586,44.7586,44.7257,44.7339,631600.0
2012-12-18 09:30:00,54.62,54.78,54.47,54.76,167700.0,44.9396,45.0713,44.8162,45.0548,167700.0
2012-12-18 09:35:00,54.75,54.9,54.68,54.9,111600.0,45.0466,45.17,44.989,45.17,111600.0
2012-12-18 09:40:00,54.9,54.93,54.78,54.86,91000.0,45.17,45.1947,45.0713,45.1371,91000.0
2012-12-18 09:45:00,54.86,54.87,54.74,54.78,148100.0,45.1371,45.1453,45.0383,45.0713,148100.0
2012-12-18 09:50:00,54.76,54.81,54.72,54.72,54800.0,45.0548,45.0959,45.0219,45.0219,54800.0
2012-12-18 09:55:00,54.73,54.77,54.65,54.67,93900.0,45.0301,45.063,44.9643,44.9808,93900.0
2012-12-18 10:00:00,54.67,54.77,54.67,54.75,96600.0,44.9808,45.063,44.9808,45.0466,96600.0
2012-12-18 10:05:00,54.75,54.75,54.65,54.65,44600.0,45.0466,45.0466,44.9643,44.9643,44600.0
2012-12-18 10:10:00,54.65,54.67,54.61,54.66,41000.0,44.9643,44.9808,44.9314,44.9725,41000.0
2012-12-18 10:15:00,54.66,54.75,54.65,54.72,84800.0,44.9725,45.0466,44.9643,45.0219,84800.0
2012-12-18 10:20:00,54.72,54.81,54.7,54.78,76100.0,45.0219,45.0959,45.0054,45.0713,76100.0
2012-12-18 10:25:00,54.77,54.88,54.77,54.88,74100.0,45.063,45.1535,45.063,45.1535,74100.0
2012-12-18 10:30:00,54.88,54.94,54.87,54.94,44300.0,45.1535,45.2029,45.1453,45.2029,44300.0
2012-12-18 10:35:00,54.94,54.99,54.89,54.98,43800.0,45.2029,45.244,45.1618,45.2358,43800.0
2012-12-18 10:40:00,54.98,55.02,54.97,54.98,56100.0,45.2358,45.2687,45.2276,45.2358,56100.0
2012-12-18 10:45:00,54.98,54.98,54.93,54.97,17700.0,45.2358,45.2358,45.1947,45.2276,17700.0
2012-12-18 10:50:00,54.97,55.0,54.91,54.99,33500.0,45.2276,45.2523,45.1782,45.244,33500.0
2012-12-18 10:55:00,55.0,55.02,54.94,54.95,23400.0,45.2523,45.2687,45.2029,45.2111,23400.0
2012-12-18 11:00:00,54.95,54.95,54.91,54.93,36800.0,45.2111,45.2111,45.1782,45.1947,36800.0
2012-12-18 11:05:00,54.92,54.98,54.92,54.94,23000.0,45.1864,45.2358,45.1864,45.2029,23000.0
2012-12-18 11:10:00,54.95,55.08,54.94,55.06,91800.0,45.2111,45.3181,45.2029,45.3016,91800.0
2012-12-18 11:15:00,55.07,55.21,55.07,55.2,70800.0,45.3099,45.425,45.3099,45.4168,70800.0
2012-12-18 11:20:00,55.2,55.21,55.15,55.18,47700.0,45.4168,45.425,45.3757,45.4004,47700.0
2012-12-18 11:25:00,55.18,55.27,55.15,55.26,66400.0,45.4004,45.4744,45.3757,45.4662,66400.0
2012-12-18 11:30:00,55.26,55.27,55.2,55.25,45700.0,45.4662,45.4744,45.4168,45.458,45700.0
2012-12-18 11:35:00,55.25,55.31,55.24,55.26,44100.0,45.458,45.5073,45.4497,45.4662,44100.0
2012-12-18 11:40:00,55.26,55.33,55.25,55.33,59600.0,45.4662,45.5238,45.458,45.5238,59600.0
2012-12-18 11:45:00,55.32,55.34,55.3,55.3,46900.0,45.5156,45.532,45.4991,45.4991,46900.0
2012-12-18 11:50:00,55.3,55.31,55.3,55.3,32300.0,45.4991,45.5073,45.4991,45.4991,32300.0
2012-12-18 11:55:00,55.3,55.31,55.24,55.24,25100.0,45.4991,45.5073,45.4497,45.4497,25100.0
2012-12-18 12:00:00,55.25,55.27,55.22,55.23,24100.0,45.458,45.4744,45.4333,45.4415,24100.0
2012-12-18 12:05:00,55.23,55.23,55.2,55.22,27100.0,45.4415,45.4415,45.4168,45.4333,27100.0
2012-12-18 12:10:00,55.21,55.21,55.14,55.15,29200.0,45.425,45.425,45.3675,45.3757,29200.0
2012-12-18 12:15:00,55.16,55.19,55.14,55.18,28100.0,45.3839,45.4086,45.3675,45.4004,28100.0
2012-12-18 12:20:00,55.18,55.22,55.15,55.22,18600.0,45.4004,45.4333,45.3757,45.4333,18600.0
2012-12-18 12:25:00,55.21,55.24,55.14,55.15,25100.0,45.425,45.4497,45.3675,45.3757,25100.0
2012-12-18 12:30:00,55.15,55.16,55.07,55.08,31200.0,45.3757,45.3839,45.3099,45.3181,31200.0
2012-12-18 12:35:00,55.08,55.24,55.07,55.23,33300.0,45.3181,45.4497,45.3099,45.4415,33300.0
2012-12-18 12:40:00,55.24,55.34,55.22,55.31,39800.0,45.4497,45.532,45.4333,45.5073,39800.0
2012-12-18 12:45:00,55.32,55.32,55.25,55.31,29300.0,45.5156,45.5156,45.458,45.5073,29300.0
2012-12-18 12:50:00,55.32,55.32,55.23,55.24,22800.0,45.5156,45.5156,45.4415,45.4497,22800.0
2012-12-18 12:55:00,55.24,55.26,55.19,55.21,26500.0,45.4497,45.4662,45.4086,45.425,26500.0
2012-12-18 13:00:00,55.21,55.23,55.17,55.2,26400.0,45.425,45.4415,45.3921,45.4168,26400.0
2012-12-18 13:05:00,55.21,55.27,55.21,55.25,42900.0,45.425,45.4744,45.425,45.458,42900.0
2012-12-18 13:10:00,55.25,55.26,55.18,55.18,44100.0,45.458,45.4662,45.4004,45.4004,44100.0
2012-12-18 13:15:00,55.17,55.19,55.13,55.15,29800.0,45.3921,45.4086,45.3592,45.3757,29800.0
2012-12-18 13:20:00,55.15,55.2,55.13,55.17,25000.0,45.3757,45.4168,45.3592,45.3921,25000.0
2012-12-18 13:25:00,55.17,55.2,55.1,55.1,39400.0,45.3921,45.4168,45.3345,45.3345,39400.0
2012-12-18 13:30:00,55.1,55.17,55.07,55.17,43400.0,45.3345,45.3921,45.3099,45.3921,43400.0
2012-12-18 13:35:00,55.17,55.2,55.09,55.1,49800.0,45.3921,45.4168,45.3263,45.3345,49800.0
2012-12-18 13:40:00,55.11,55.14,55.08,55.09,41900.0,45.3428,45.3675,45.3181,45.3263,41900.0
2012-12-18 13:45:00,55.08,55.11,55.06,55.06,30500.0,45.3181,45.3428,45.3016,45.3016,30500.0
2012-12-18 13:50:00,55.06,55.06,54.99,54.99,26200.0,45.3016,45.3016,45.244,45.244,26200.0
2012-12-18 13:55:00,55.01,55.04,54.99,55.03,27900.0,45.2605,45.2852,45.244,45.277,27900.0
2012-12-18 14:00:00,55.03,55.03,54.99,55.01,29200.0,45.277,45.277,45.244,45.2605,29200.0
2012-12-18 14:05:00,55.01,55.02,54.98,54.99,29000.0,45.2605,45.2687,45.2358,45.244,29000.0
2012-12-18 14:10:00,54.99,55.03,54.99,55.03,35000.0,45.244,45.277,45.244,45.277,35000.0
2012-12-18 14:15:00,55.02,55.03,54.94,54.96,32100.0,45.2687,45.277,45.2029,45.2194,32100.0
2012-12-18 14:20:00,54.95,54.98,54.93,54.94,30400.0,45.2111,45.2358,45.1947,45.2029,30400.0
2012-12-18 14:25:00,54.94,54.97,54.92,54.92,37100.0,45.2029,45.2276,45.1864,45.1864,37100.0
2012-12-18 14:30:00,54.92,55.01,54.89,55.0,44800.0,45.1864,45.2605,45.1618,45.2523,44800.0
2012-12-18 14:35:00,54.99,55.03,54.99,55.03,28800.0,45.244,45.277,45.244,45.277,28800.0
2012-12-18 14:40:00,55.04,55.09,55.02,55.05,46200.0,45.2852,45.3263,45.2687,45.2934,46200.0
2012-12-18 14:45:00,55.05,55.08,55.02,55.04,39200.0,45.2934,45.3181,45.2687,45.2852,39200.0
2012-12-18 14:50:00,55.03,55.05,55.0,55.01,38500.0,45.277,45.2934,45.2523,45.2605,38500.0
2012-12-18 14:55:00,55.01,55.05,55.0,55.05,32000.0,45.2605,45.2934,45.2523,45.2934,32000.0
2012-12-18 15:00:00,55.05,55.07,55.01,55.05,50200.0,45.2934,45.3099,45.2605,45.2934,50200.0
2012-12-18 15:05:00,55.06,55.09,55.03,55.03,33000.0,45.3016,45.3263,45.277,45.277,33000.0
2012-12-18 15:10:00,55.03,55.05,55.0,55.03,53300.0,45.277,45.2934,45.2523,45.277,53300.0
2012-12-18 15:15:00,55.04,55.04,54.95,54.96,59600.0,45.2852,45.2852,45.2111,45.2194,59600.0
2012-12-18 15:20:00,54.96,54.98,54.91,54.92,93700.0,45.2194,45.2358,45.1782,45.1864,93700.0
2012-12-18 15:25:00,54.92,54.94,54.88,54.88,52400.0,45.1864,45.2029,45.1535,45.1535,52400.0
2012-12-18 15:30:00,54.89,54.92,54.88,54.9,44000.0,45.1618,45.1864,45.1535,45.17,44000.0
2012-12-18 15:35:00,54.9,54.94,54.9,54.94,54800.0,45.17,45.2029,45.17,45.2029,54800.0
2012-12-18 15:40:00,54.94,54.98,54.93,54.93,54400.0,45.2029,45.2358,45.1947,45.1947,54400.0
2012-12-18 15:45:00,54.92,55.02,54.89,55.0,116500.0,45.1864,45.2687,45.1618,45.2523,116500.0
2012-12-18 15:50:00,55.0,55.0,54.97,55.0,109500.0,45.2523,45.2523,45.2276,45.2523,109500.0
2012-12-18 15:55:00,55.0,55.02,54.92,54.95,280100.0,45.2523,45.2687,45.1864,45.2111,280100.0
2012-12-19 09:30:00,55.12,55.12,54.85,54.88,107300.0,45.351,45.351,45.1289,45.1535,107300.0
2012-12-19 09:35:00,54.91,54.95,54.87,54.91,50400.0,45.1782,45.2111,45.1453,45.1782,50400.0
2012-12-19 09:40:00,54.9,54.92,54.73,54.73,76700.0,45.17,45.1864,45.0301,45.0301,76700.0
2012-12-19 09:45:00,54.74,54.81,54.64,54.65,71900.0,45.0383,45.0959,44.9561,44.9643,71900.0
2012-12-19 09:50:00,54.64,54.64,54.55,54.6,73600.0,44.9561,44.9561,44.882,44.9232,73600.0
2012-12-19 09:55:00,54.59,54.63,54.57,54.6,99300.0,44.9149,44.9478,44.8985,44.9232,99300.0
2012-12-19 10:00:00,54.6,54.65,54.57,54.62,48600.0,44.9232,44.9643,44.8985,44.9396,48600.0
2012-12-19 10:05:00,54.62,54.64,54.5,54.61,53600.0,44.9396,44.9561,44.8409,44.9314,53600.0
2012-12-19 10:10:00,54.62,54.64,54.57,54.6,54400.0,44.9396,44.9561,44.8985,44.9232,54400.0
2012-12-19 10:15:00,54.59,54.6,54.5,54.55,36000.0,44.9149,44.9232,44.8409,44.882,36000.0
2012-12-19 10:20:00,54.55,54.55,54.5,54.51,36200.0,44.882,44.882,44.8409,44.8491,36200.0
2012-12-19 10:25:00,54.5,54.52,54.47,54.49,74300.0,44.8409,44.8573,44.8162,44.8327,74300.0
2012-12-19 10:30:00,54.49,54.56,54.49,54.5,54100.0,44.8327,44.8902,44.8327,44.8409,54100.0
2012-12-19 10:35:00,54.5,54.61,54.5,54.61,52200.0,44.8409,44.9314,44.8409,44.9314,52200.0
2012-12-19 10:40:00,54.6,54.6,54.48,54.5,50700.0,44.9232,44.9232,44.8244,44.8409,50700.0
2012-12-19 10:45:00,54.5,54.52,54.46,54.48,42800.0,44.8409,44.8573,44.808,44.8244,42800.0
2012-12-19 10:50:00,54.47,54.52,54.45,54.47,32800.0,44.8162,44.8573,44.7997,44.8162,32800.0
2012-12-19 10:55:00,54.47,54.51,54.45,54.48,33600.0,44.8162,44.8491,44.7997,44.8244,33600.0
2012-12-19 11:00:00,54.48,54.49,54.45,54.46,25000.0,44.8244,44.8327,44.7997,44.808,25000.0
2012-12-19 11:05:00,54.47,54.55,54.43,54.53,105600.0,44.8162,44.882,44.7833,44.8656,105600.0
2012-12-19 11:10:00,54.53,54.71,54.53,54.71,88800.0,44.8656,45.0137,44.8656,45.0137,88800.0
2012-12-19 11:15:00,54.71,54.84,54.7,54.83,65900.0,45.0137,45.1206,45.0054,45.1124,65900.0
2012-12-19 11:20:00,54.84,54.85,54.71,54.73,132900.0,45.1206,45.1289,45.0137,45.0301,132900.0
2012-12-19 11:25:00,54.73,54.8,54.72,54.78,64400.0,45.0301,45.0877,45.0219,45.0713,64400.0
2012-12-19 11:30:00,54.78,54.91,54.78,54.83,112200.0,45.0713,45.1782,45.0713,45.1124,112200.0
2012-12-19 11:35:00,54.83,54.91,54.81,54.9,64300.0,45.1124,45.1782,45.0959,45.17,64300.0
2012-12-19 11:40:00,54.91,55.0,54.9,54.98,128000.0,45.1782,45.2523,45.17,45.2358,128000.0
2012-12-19 11:45:00,54.97,54.99,54.96,54.97,94900.0,45.2276,45.244,45.2194,45.2276,94900.0
2012-12-19 11:50:00,54.97,54.97,54.86,54.87,89500.0,45.2276,45.2276,45.1371,45.1453,89500.0
2012-12-19 11:55:00,54.86,54.88,54.83,54.85,53200.0,45.1371,45.1535,45.1124,45.1289,53200.0
2012-12-19 12:00:00,54.86,54.86,54.67,54.67,61600.0,45.1371,45.1371,44.9808,44.9808,61600.0
2012-12-19 12:05:00,54.66,54.66,54.61,54.63,34600.0,44.9725,44.9725,44.9314,44.9478,34600.0
2012-12-19 12:10:00,54.62,54.65,54.6,54.63,37400.0,44.9396,44.9643,44.9232,44.9478,37400.0
2012-12-19 12:15:00,54.63,54.66,54.61,54.66,26700.0,44.9478,44.9725,44.9314,44.9725,26700.0
2012-12-19 12:20:00,54.66,54.67,54.64,54.65,24100.0,44.9725,44.9808,44.9561,44.9643,24100.0
2012-12-19 12:25:00,54.65,54.69,54.64,54.66,31600.0,44.9643,44.9972,44.9561,44.9725,31600.0
2012-12-19 12:30:00,54.66,54.67,54.64,54.67,37900.0,44.9725,44.9808,44.9561,44.9808,37900.0
2012-12-19 12:35:00,54.66,54.66,54.61,54.63,19700.0,44.9725,44.9725,44.9314,44.9478,19700.0
2012-12-19 12:40:00,54.63,54.71,54.62,54.7,45100.0,44.9478,45.0137,44.9396,45.0054,45100.0
2012-12-19 12:45:00,54.7,54.72,54.65,54.66,36100.0,45.0054,45.0219,44.9643,44.9725,36100.0
2012-12-19 12:50:00,54.66,54.66,54.58,54.58,21700.0,44.9725,44.9725,44.9067,44.9067,21700.0
2012-12-19 12:55:00,54.58,54.61,54.55,54.57,40400.0,44.9067,44.9314,44.882,44.8985,40400.0
2012-12-19 13:00:00,54.58,54.59,54.55,54.58,34300.0,44.9067,44.9149,44.882,44.9067,34300.0
2012-12-19 13:05:00,54.59,54.6,54.57,54.57,26800.0,44.9149,44.9232,44.8985,44.8985,26800.0
2012-12-19 13:10:00,54.58,54.59,54.57,54.57,19900.0,44.9067,44.9149,44.8985,44.8985,19900.0
2012-12-19 13:15:00,54.58,54.59,54.53,54.58,33600.0,44.9067,44.9149,44.8656,44.9067,33600.0
2012-12-19 13:20:00,54.58,54.58,54.53,54.56,34100.0,44.9067,44.9067,44.8656,44.8902,34100.0
2012-12-19 13:25:00,54.56,54.58,54.54,54.58,21500.0,44.8902,44.9067,44.8738,44.9067,21500.0
2012-12-19 13:30:00,54.59,54.61,54.57,54.61,30000.0,44.9149,44.9314,44.8985,44.9314,30000.0
2012-12-19 13:35:00,54.6,54.62,54.57,54.57,19000.0,44.9232,44.9396,44.8985,44.8985,19000.0
2012-12-19 13:40:00,54.58,54.6,54.56,54.56,21700.0,44.9067,44.9232,44.8902,44.8902,21700.0
2012-12-19 13:45:00,54.56,54.58,54.54,54.55,33400.0,44.8902,44.9067,44.8738,44.882,33400.0
2012-12-19 13:50:00,54.55,54.59,54.55,54.58,25800.0,44.882,44.9149,44.882,44.9067,25800.0
2012-12-19 13:55:00,54.57,54.62,54.57,54.61,25500.0,44.8985,44.9396,44.8985,44.9314,25500.0
2012-12-19 14:00:00,54.6,54.63,54.55,54.59,43900.0,44.9232,44.9478,44.882,44.9149,43900.0
2012-12-19 14:05:00,54.58,54.64,54.56,54.61,48600.0,44.9067,44.9561,44.8902,44.9314,48600.0
2012-12-19 14:10:00,54.61,54.65,54.59,54.62,32000.0,44.9314,44.9643,44.9149,44.9396,32000.0
2012-12-19 14:15:00,54.62,54.64,54.56,54.62,53400.0,44.9396,44.9561,44.8902,44.9396,53400.0
2012-12-19 14:20:00,54.64,54.66,54.63,54.64,41300.0,44.9561,44.9725,44.9478,44.9561,41300.0
2012-12-19 14:25:00,54.64,54.66,54.6,54.6,54800.0,44.9561,44.9725,44.9232,44.9232,54800.0
2012-12-19 14:30:00,54.6,54.6,54.55,54.57,31900.0,44.9232,44.9232,44.882,44.8985,31900.0
2012-12-19 14:35:00,54.57,54.61,54.56,54.58,46700.0,44.8985,44.9314,44.8902,44.9067,46700.0
2012-12-19 14:40:00,54.59,54.62,54.51,54.53,59800.0,44.9149,44.9396,44.8491,44.8656,59800.0
2012-12-19 14:45:00,54.52,54.54,54.49,54.51,55700.0,44.8573,44.8738,44.8327,44.8491,55700.0
2012-12-19 14:50:00,54.5,54.51,54.46,54.48,82000.0,44.8409,44.8491,44.808,44.8244,82000.0
2012-12-19 14:55:00,54.49,54.55,54.48,54.55,42300.0,44.8327,44.882,44.8244,44.882,42300.0
2012-12-19 15:00:00,54.54,54.58,54.52,54.57,55800.0,44.8738,44.9067,44.8573,44.8985,55800.0
2012-12-19 15:05:00,54.57,54.57,54.54,54.57,51900.0,44.8985,44.8985,44.8738,44.8985,51900.0
2012-12-19 15:10:00,54.56,54.58,54.51,54.54,44700.0,44.8902,44.9067,44.8491,44.8738,44700.0
2012-12-19 15:15:00,54.54,54.58,54.53,54.57,49300.0,44.8738,44.9067,44.8656,44.8985,49300.0
2012-12-19 15:20:00,54.57,54.62,54.55,54.62,42900.0,44.8985,44.9396,44.882,44.9396,42900.0
2012-12-19 15:25:00,54.61,54.63,54.59,54.63,41700.0,44.9314,44.9478,44.9149,44.9478,41700.0
2012-12-19 15:30:00,54.62,54.66,54.61,54.66,42000.0,44.9396,44.9725,44.9314,44.9725,42000.0
2012-12-19 15:35:00,54.66,54.78,54.66,54.77,109400.0,44.9725,45.0713,44.9725,45.063,109400.0
2012-12-19 15:40:00,54.77,54.78,54.65,54.65,81300.0,45.063,45.0713,44.9643,44.9643,81300.0
2012-12-19 15:45:00,54.65,54.65,54.54,54.55,122300.0,44.9643,44.9643,44.8738,44.882,122300.0
2012-12-19 15:50:00,54.54,54.56,54.48,54.54,143600.0,44.8738,44.8902,44.8244,44.8738,143600.0
2012-12-19 15:55:00,54.53,54.55,54.49,54.49,284000.0,44.8656,44.882,44.8327,44.8327,284000.0
2012-12-20 09:30:00,54.46,54.59,54.45,54.51,97500.0,44.808,44.9149,44.7997,44.8491,97500.0
2012-12-20 09:35:00,54.51,54.6,54.51,54.55,46600.0,44.8491,44.9232,44.8491,44.882,46600.0
2012-12-20 09:40:00,54.53,54.72,54.52,54.69,33300.0,44.8656,45.0219,44.8573,44.9972,33300.0
2012-12-20 09:45:00,54.7,54.7,54.58,54.61,43200.0,45.0054,45.0054,44.9067,44.9314,43200.0
2012-12-20 09:50:00,54.61,54.65,54.56,54.57,43800.0,44.9314,44.9643,44.8902,44.8985,43800.0
2012-12-20 09:55:00,54.57,54.61,54.55,54.61,26500.0,44.8985,44.9314,44.882,44.9314,26500.0
2012-12-20 10:00:00,54.62,54.72,54.61,54.72,42600.0,44.9396,45.0219,44.9314,45.0219,42600.0
2012-12-20 10:05:00,54.71,54.85,54.71,54.82,102400.0,45.0137,45.1289,45.0137,45.1042,102400.0
2012-12-20 10:10:00,54.82,54.89,54.79,54.86,67100.0,45.1042,45.1618,45.0795,45.1371,67100.0
2012-12-20 10:15:00,54.85,54.89,54.85,54.86,37900.0,45.1289,45.1618,45.1289,45.1371,37900.0
2012-12-20 10:20:00,54.87,54.9,54.82,54.83,33900.0,45.1453,45.17,45.1042,45.1124,33900.0
2012-12-20 10:25:00,54.83,54.95,54.83,54.93,85200.0,45.1124,45.2111,45.1124,45.1947,85200.0
2012-12-20 10:30:00,54.93,54.93,54.86,54.88,41600.0,45.1947,45.1947,45.1371,45.1535,41600.0
2012-12-20 10:35:00,54.89,54.97,54.87,54.96,40700.0,45.1618,45.2276,45.1453,45.2194,40700.0
2012-12-20 10:40:00,54.97,55.0,54.96,55.0,77700.0,45.2276,45.2523,45.2194,45.2523,77700.0
2012-12-20 10:45:00,54.99,55.06,54.96,55.03,104600.0,45.244,45.3016,45.2194,45.277,104600.0
2012-12-20 10:50:00,55.03,55.07,54.99,55.06,46000.0,45.277,45.3099,45.244,45.3016,46000.0
2012-12-20 10:55:00,55.06,55.08,55.03,55.08,38700.0,45.3016,45.3181,45.277,45.3181,38700.0
2012-12-20 11:00:00,55.08,55.26,55.07,55.25,107100.0,45.3181,45.4662,45.3099,45.458,107100.0
2012-12-20 11:05:00,55.25,55.33,55.23,55.27,111000.0,45.458,45.5238,45.4415,45.4744,111000.0
2012-12-20 11:10:00,55.26,55.33,55.2,55.21,76500.0,45.4662,45.5238,45.4168,45.425,76500.0
2012-12-20 11:15:00,55.21,55.26,55.16,55.2,79000.0,45.425,45.4662,45.3839,45.4168,79000.0
2012-12-20 11:20:00,55.18,55.21,55.15,55.16,43900.0,45.4004,45.425,45.3757,45.3839,43900.0
2012-12-20 11:25:00,55.14,55.15,55.07,55.12,67100.0,45.3675,45.3757,45.3099,45.351,67100.0
2012-12-20 11:30:00,55.11,55.11,55.07,55.1,32000.0,45.3428,45.3428,45.3099,45.3345,32000.0
2012-12-20 11:35:00,55.1,55.16,55.08,55.14,30500.0,45.3345,45.3839,45.3181,45.3675,30500.0
2012-12-20 11:40:00,55.14,55.15,55.12,55.15,21800.0,45.3675,45.3757,45.351,45.3757,21800.0
2012-12-20 11:45:00,55.14,55.23,55.14,55.23,30900.0,45.3675,45.4415,45.3675,45.4415,30900.0
2012-12-20 11:50:00,55.23,55.24,55.19,55.21,27200.0,45.4415,45.4497,45.4086,45.425,27200.0
2012-12-20 11:55:00,55.22,55.23,55.17,55.19,20600.0,45.4333,45.4415,45.3921,45.4086,20600.0
2012-12-20 12:00:00,55.19,55.2,55.12,55.15,29600.0,45.4086,45.4168,45.351,45.3757,29600.0
2012-12-20 12:05:00,55.15,55.16,55.11,55.13,36200.0,45.3757,45.3839,45.3428,45.3592,36200.0
2012-12-20 12:10:00,55.13,55.14,55.12,55.13,19500.0,45.3592,45.3675,45.351,45.3592,19500.0
2012-12-20 12:15:00,55.13,55.14,55.09,55.11,29100.0,45.3592,45.3675,45.3263,45.3428,29100.0
2012-12-20 12:20:00,55.12,55.13,55.09,55.11,32600.0,45.351,45.3592,45.3263,45.3428,32600.0
2012-12-20 12:25:00,55.11,55.12,55.05,55.11,31700.0,45.3428,45.351,45.2934,45.3428,31700.0
2012-12-20 12:30:00,55.11,55.11,55.08,55.11,25200.0,45.3428,45.3428,45.3181,45.3428,25200.0
2012-12-20 12:35:00,55.1,55.18,55.1,55.18,40000.0,45.3345,45.4004,45.3345,45.4004,40000.0
2012-12-20 12:40:00,55.18,55.2,55.17,55.19,24800.0,45.4004,45.4168,45.3921,45.4086,24800.0
2012-12-20 12:45:00,55.19,55.24,55.19,55.24,17100.0,45.4086,45.4497,45.4086,45.4497,17100.0
2012-12-20 12:50:00,55.23,55.35,55.23,55.33,53800.0,45.4415,45.5402,45.4415,45.5238,53800.0
2012-12-20 12:55:00,55.31,55.34,55.28,55.34,32600.0,45.5073,45.532,45.4826,45.532,32600.0
2012-12-20 13:00:00,55.33,55.36,55.25,55.28,64000.0,45.5238,45.5485,45.458,45.4826,64000.0
2012-12-20 13:05:00,55.29,55.39,55.29,55.38,40100.0,45.4909,45.5731,45.4909,45.5649,40100.0
2012-12-20 13:10:00,55.38,55.39,55.31,55.32,40800.0,45.5649,45.5731,45.5073,45.5156,40800.0
2012-12-20 13:15:00,55.32,55.33,55.17,55.2,96600.0,45.5156,45.5238,45.3921,45.4168,96600.0
2012-12-20 13:20:00,55.19,55.25,55.15,55.18,38300.0,45.4086,45.458,45.3757,45.4004,38300.0
2012-12-20 13:25:00,55.19,55.36,55.18,55.33,44300.0,45.4086,45.5485,45.4004,45.5238,44300.0
2012-12-20 13:30:00,55.32,55.32,55.23,55.25,35500.0,45.5156,45.5156,45.4415,45.458,35500.0
2012-12-20 13:35:00,55.25,55.34,55.24,55.33,41400.0,45.458,45.532,45.4497,45.5238,41400.0
2012-12-20 13:40:00,55.33,55.36,55.29,55.34,29400.0,45.5238,45.5485,45.4909,45.532,29400.0
2012-12-20 13:45:00,55.35,55.49,55.35,55.49,98900.0,45.5402,45.6554,45.5402,45.6554,98900.0
2012-12-20 13:50:00,55.49,55.5,55.45,55.49,64200.0,45.6554,45.6637,45.6225,45.6554,64200.0
2012-12-20 13:55:00,55.49,55.51,55.45,55.49,38000.0,45.6554,45.6719,45.6225,45.6554,38000.0
2012-12-20 14:00:00,55.49,55.5,55.4,55.42,37600.0,45.6554,45.6637,45.5814,45.5978,37600.0
2012-12-20 14:05:00,55.41,55.42,55.37,55.38,20800.0,45.5896,45.5978,45.5567,45.5649,20800.0
2012-12-20 14:10:00,55.37,55.39,55.34,55.37,28800.0,45.5567,45.5731,45.532,45.5567,28800.0
2012-12-20 14:15:00,55.37,55.46,55.36,55.45,56800.0,45.5567,45.6307,45.5485,45.6225,56800.0
2012-12-20 14:20:00,55.45,55.46,55.38,55.39,42500.0,45.6225,45.6307,45.5649,45.5731,42500.0
2012-12-20 14:25:00,55.39,55.4,55.28,55.32,74400.0,45.5731,45.5814,45.4826,45.5156,74400.0
2012-12-20 14:30:00,55.33,55.39,55.33,55.33,45700.0,45.5238,45.5731,45.5238,45.5238,45700.0
2012-12-20 14:35:00,55.33,55.37,55.3,55.34,35500.0,45.5238,45.5567,45.4991,45.532,35500.0
2012-12-20 14:40:00,55.35,55.4,55.32,55.39,31800.0,45.5402,45.5814,45.5156,45.5731,31800.0
2012-12-20 14:45:00,55.4,55.42,55.38,55.42,34700.0,45.5814,45.5978,45.5649,45.5978,34700.0
2012-12-20 14:50:00,55.41,55.45,55.39,55.45,48800.0,45.5896,45.6225,45.5731,45.6225,48800.0
2012-12-20 14:55:00,55.45,55.48,55.43,55.45,47100.0,45.6225,45.6472,45.6061,45.6225,47100.0
2012-12-20 15:00:00,55.44,55.45,55.34,55.37,39000.0,45.6143,45.6225,45.532,45.5567,39000.0
2012-12-20 15:05:00,55.37,55.41,55.36,55.39,52600.0,45.5567,45.5896,45.5485,45.5731,52600.0
2012-12-20 15:10:00,55.39,55.39,55.36,55.36,21200.0,45.5731,45.5731,45.5485,45.5485,21200.0
2012-12-20 15:15:00,55.36,55.4,55.36,55.36,51100.0,45.5485,45.5814,45.5485,45.5485,51100.0
2012-12-20 15:20:00,55.36,55.38,55.34,55.36,86300.0,45.5485,45.5649,45.532,45.5485,86300.0
2012-12-20 15:25:00,55.35,55.37,55.33,55.34,55300.0,45.5402,45.5567,45.5238,45.532,55300.0
2012-12-20 15:30:00,55.35,55.37,55.32,55.33,50500.0,45.5402,45.5567,45.5156,45.5238,50500.0
2012-12-20 15:35:00,55.33,55.38,55.3,55.36,93700.0,45.5238,45.5649,45.4991,45.5485,93700.0
2012-12-20 15:40:00,55.36,55.43,55.35,55.35,101100.0,45.5485,45.6061,45.5402,45.5402,101100.0
2012-12-20 15:45:00,55.35,55.44,55.33,55.42,112700.0,45.5402,45.6143,45.5238,45.5978,112700.0
2012-12-20 15:50:00,55.41,55.42,55.33,55.33,121900.0,45.5896,45.5978,45.5238,45.5238,121900.0
2012-12-20 15:55:00,55.33,55.47,55.28,55.47,431800.0,45.5238,45.639,45.4826,45.639,431800.0
2012-12-21 09:30:00,55.29,55.52,54.43,54.7,2358300.0,45.4909,45.6801,44.7833,45.0054,2358300.0
2012-12-21 09:35:00,54.68,54.96,54.65,54.95,100400.0,44.989,45.2194,44.9643,45.2111,100400.0
2012-12-21 09:40:00,54.94,54.98,54.64,54.71,174400.0,45.2029,45.2358,44.9561,45.0137,174400.0
2012-12-21 09:45:00,54.7,54.9,54.65,54.86,76900.0,45.0054,45.17,44.9643,45.1371,76900.0
2012-12-21 09:50:00,54.86,54.99,54.78,54.92,49700.0,45.1371,45.244,45.0713,45.1864,49700.0
2012-12-21 09:55:00,54.91,54.91,54.78,54.84,143600.0,45.1782,45.1782,45.0713,45.1206,143600.0
2012-12-21 10:00:00,54.85,54.88,54.81,54.86,65500.0,45.1289,45.1535,45.0959,45.1371,65500.0
2012-12-21 10:05:00,54.85,54.91,54.8,54.8,69900.0,45.1289,45.1782,45.0877,45.0877,69900.0
2012-12-21 10:10:00,54.81,54.91,54.75,54.9,78200.0,45.0959,45.1782,45.0466,45.17,78200.0
2012-12-21 10:15:00,54.91,54.92,54.8,54.88,48700.0,45.1782,45.1864,45.0877,45.1535,48700.0
2012-12-21 10:20:00,54.88,54.94,54.87,54.88,40600.0,45.1535,45.2029,45.1453,45.1535,40600.0
2012-12-21 10:25:00,54.89,54.91,54.8,54.81,36100.0,45.1618,45.1782,45.0877,45.0959,36100.0
2012-12-21 10:30:00,54.81,54.84,54.7,54.73,66300.0,45.0959,45.1206,45.0054,45.0301,66300.0
2012-12-21 10:35:00,54.74,54.76,54.68,54.72,76200.0,45.0383,45.0548,44.989,45.0219,76200.0
2012-12-21 10:40:00,54.72,54.73,54.68,54.7,40300.0,45.0219,45.0301,44.989,45.0054,40300.0
2012-12-21 10:45:00,54.7,54.75,54.69,54.73,33800.0,45.0054,45.0466,44.9972,45.0301,33800.0
2012-12-21 10:50:00,54.72,54.77,54.7,54.75,70800.0,45.0219,45.063,45.0054,45.0466,70800.0
2012-12-21 10:55:00,54.74,54.76,54.7,54.74,30100.0,45.0383,45.0548,45.0054,45.0383,30100.0
2012-12-21 11:00:00,54.75,54.77,54.72,54.75,47300.0,45.0466,45.063,45.0219,45.0466,47300.0
2012-12-21 11:05:00,54.75,54.77,54.71,54.74,54300.0,45.0466,45.063,45.0137,45.0383,54300.0
2012-12-21 11:10:00,54.73,54.76,54.73,54.75,21800.0,45.0301,45.0548,45.0301,45.0466,21800.0
2012-12-21 11:15:00,54.76,54.77,54.71,54.74,35600.0,45.0548,45.063,45.0137,45.0383,35600.0
2012-12-21 11:20:00,54.73,54.8,54.73,54.79,30700.0,45.0301,45.0877,45.0301,45.0795,30700.0
2012-12-21 11:25:00,54.79,54.81,54.74,54.75,93900.0,45.0795,45.0959,45.0383,45.0466,93900.0
2012-12-21 11:30:00,54.75,54.77,54.72,54.74,75700.0,45.0466,45.063,45.0219,45.0383,75700.0
2012-12-21 11:35:00,54.74,54.76,54.64,54.72,50300.0,45.0383,45.0548,44.9561,45.0219,50300.0
2012-12-21 11:40:00,54.72,54.75,54.69,54.69,37200.0,45.0219,45.0466,44.9972,44.9972,37200.0
2012-12-21 11:45:00,54.67,54.71,54.63,54.69,28500.0,44.9808,45.0137,44.9478,44.9972,28500.0
2012-12-21 11:50:00,54.69,54.75,54.68,54.71,28700.0,44.9972,45.0466,44.989,45.0137,28700.0
2012-12-21 11:55:00,54.71,54.77,54.7,54.75,31900.0,45.0137,45.063,45.0054,45.0466,31900.0
2012-12-21 12:00:00,54.75,54.77,54.68,54.7,24600.0,45.0466,45.063,44.989,45.0054,24600.0
2012-12-21 12:05:00,54.7,54.76,54.7,54.75,46800.0,45.0054,45.0548,45.0054,45.0466,46800.0
2012-12-21 12:10:00,54.75,54.76,54.71,54.71,28200.0,45.0466,45.0548,45.0137,45.0137,28200.0
2012-12-21 12:15:00,54.72,54.77,54.71,54.76,33900.0,45.0219,45.063,45.0137,45.0548,33900.0
2012-12-21 12:20:00,54.77,54.79,54.75,54.78,34000.0,45.063,45.0795,45.0466,45.0713,34000.0
2012-12-21 12:25:00,54.78,54.8,54.77,54.79,26900.0,45.0713,45.0877,45.063,45.0795,26900.0
2012-12-21 12:30:00,54.78,54.8,54.77,54.78,37500.0,45.0713,45.0877,45.063,45.0713,37500.0
2012-12-21 12:35:00,54.78,54.82,54.77,54.78,52000.0,45.0713,45.1042,45.063,45.0713,52000.0
2012-12-21 12:40:00,54.79,54.83,54.79,54.83,17300.0,45.0795,45.1124,45.0795,45.1124,17300.0
2012-12-21 12:45:00,54.82,54.89,54.81,54.84,29300.0,45.1042,45.1618,45.0959,45.1206,29300.0
2012-12-21 12:50:00,54.84,54.9,54.83,54.85,23800.0,45.1206,45.17,45.1124,45.1289,23800.0
2012-12-21 12:55:00,54.85,54.95,54.84,54.94,13400.0,45.1289,45.2111,45.1206,45.2029,13400.0
2012-12-21 13:00:00,54.94,54.99,54.93,54.98,40100.0,45.2029,45.244,45.1947,45.2358,40100.0
2012-12-21 13:05:00,54.99,55.01,54.99,55.0,57000.0,45.244,45.2605,45.244,45.2523,57000.0
2012-12-21 13:10:00,55.0,55.02,54.98,54.98,38000.0,45.2523,45.2687,45.2358,45.2358,38000.0
2012-12-21 13:15:00,54.98,55.02,54.97,55.0,40700.0,45.2358,45.2687,45.2276,45.2523,40700.0
2012-12-21 13:20:00,55.0,55.03,55.0,55.0,37800.0,45.2523,45.277,45.2523,45.2523,37800.0
2012-12-21 13:25:00,55.01,55.05,55.0,55.05,27200.0,45.2605,45.2934,45.2523,45.2934,27200.0
2012-12-21 13:30:00,55.04,55.09,55.03,55.08,26100.0,45.2852,45.3263,45.277,45.3181,26100.0
2012-12-21 13:35:00,55.09,55.18,55.09,55.15,58800.0,45.3263,45.4004,45.3263,45.3757,58800.0
2012-12-21 13:40:00,55.15,55.22,55.15,55.17,78700.0,45.3757,45.4333,45.3757,45.3921,78700.0
2012-12-21 13:45:00,55.17,55.17,55.1,55.12,21900.0,45.3921,45.3921,45.3345,45.351,21900.0
2012-12-21 13:50:00,55.13,55.15,55.09,55.1,15200.0,45.3592,45.3757,45.3263,45.3345,15200.0
2012-12-21 13:55:00,55.1,55.13,55.08,55.11,25900.0,45.3345,45.3592,45.3181,45.3428,25900.0
2012-12-21 14:00:00,55.11,55.21,55.11,55.2,42700.0,45.3428,45.425,45.3428,45.4168,42700.0
2012-12-21 14:05:00,55.19,55.2,55.15,55.18,64200.0,45.4086,45.4168,45.3757,45.4004,64200.0
2012-12-21 14:10:00,55.19,55.19,55.12,55.16,22200.0,45.4086,45.4086,45.351,45.3839,22200.0
2012-12-21 14:15:00,55.15,55.17,55.1,55.12,32500.0,45.3757,45.3921,45.3345,45.351,32500.0
2012-12-21 14:20:00,55.12,55.13,55.05,55.05,35900.0,45.351,45.3592,45.2934,45.2934,35900.0
2012-12-21 14:25:00,55.05,55.08,55.0,55.0,27200.0,45.2934,45.3181,45.2523,45.2523,27200.0
2012-12-21 14:30:00,55.01,55.06,55.0,55.05,30700.0,45.2605,45.3016,45.2523,45.2934,30700.0
2012-12-21 14:35:00,55.05,55.06,55.0,55.03,25300.0,45.2934,45.3016,45.2523,45.277,25300.0
2012-12-21 14:40:00,55.04,55.04,55.0,55.04,32500.0,45.2852,45.2852,45.2523,45.2852,32500.0
2012-12-21 14:45:00,55.04,55.05,55.0,55.04,41000.0,45.2852,45.2934,45.2523,45.2852,41000.0
2012-12-21 14:50:00,55.04,55.05,55.0,55.03,74600.0,45.2852,45.2934,45.2523,45.277,74600.0
2012-12-21 14:55:00,55.02,55.09,55.01,55.06,30700.0,45.2687,45.3263,45.2605,45.3016,30700.0
2012-12-21 15:00:00,55.07,55.08,55.02,55.02,31000.0,45.3099,45.3181,45.2687,45.2687,31000.0
2012-12-21 15:05:00,55.02,55.03,55.0,55.0,40000.0,45.2687,45.277,45.2523,45.2523,40000.0
2012-12-21 15:10:00,55.0,55.05,54.99,55.05,71400.0,45.2523,45.2934,45.244,45.2934,71400.0
2012-12-21 15:15:00,55.05,55.06,55.02,55.06,40900.0,45.2934,45.3016,45.2687,45.3016,40900.0
2012-12-21 15:20:00,55.05,55.06,55.01,55.03,42200.0,45.2934,45.3016,45.2605,45.277,42200.0
2012-12-21 15:25:00,55.04,55.06,55.01,55.04,42800.0,45.2852,45.3016,45.2605,45.2852,42800.0
2012-12-21 15:30:00,55.04,55.09,55.03,55.05,67600.0,45.2852,45.3263,45.277,45.2934,67600.0
2012-12-21 15:35:00,55.04,55.09,55.04,55.08,95100.0,45.2852,45.3263,45.2852,45.3181,95100.0
2012-12-21 15:40:00,55.08,55.1,55.07,55.08,140300.0,45.3181,45.3345,45.3099,45.3181,140300.0
2012-12-21 15:45:00,55.08,55.09,55.01,55.05,133300.0,45.3181,45.3263,45.2605,45.2934,133300.0
2012-12-21 15:50:00,55.05,55.06,55.0,55.04,111200.0,45.2934,45.3016,45.2523,45.2852,111200.0
2012-12-21 15:55:00,55.04,55.05,55.02,55.05,414000.0,45.2852,45.2934,45.2687,45.2934,414000.0
2012-12-24 09:30:00,54.8,55.05,54.53,54.97,89100.0,45.0877,45.2934,44.8656,45.2276,89100.0
2012-12-24 09:35:00,54.97,54.98,54.81,54.87,27300.0,45.2276,45.2358,45.0959,45.1453,27300.0
2012-12-24 09:40:00,54.87,55.0,54.87,54.98,17700.0,45.1453,45.2523,45.1453,45.2358,17700.0
2012-12-24 09:45:00,54.98,54.99,54.9,54.91,26500.0,45.2358,45.244,45.17,45.1782,26500.0
2012-12-24 09:50:00,54.91,54.92,54.91,54.91,11500.0,45.1782,45.1864,45.1782,45.1782,11500.0
2012-12-24 09:55:00,54.91,54.94,54.91,54.93,40500.0,45.1782,45.2029,45.1782,45.1947,40500.0
2012-12-24 10:00:00,54.92,54.94,54.79,54.83,49400.0,45.1864,45.2029,45.0795,45.1124,49400.0
2012-12-24 10:05:00,54.82,54.89,54.82,54.87,26300.0,45.1042,45.1618,45.1042,45.1453,26300.0
2012-12-24 10:10:00,54.88,54.92,54.87,54.91,19100.0,45.1535,45.1864,45.1453,45.1782,19100.0
2012-12-24 10:15:00,54.91,54.95,54.91,54.93,12800.0,45.1782,45.2111,45.1782,45.1947,12800.0
2012-12-24 10:20:00,54.93,54.97,54.93,54.95,21800.0,45.1947,45.2276,45.1947,45.2111,21800.0
2012-12-24 10:25:00,54.96,54.98,54.93,54.96,20500.0,45.2194,45.2358,45.1947,45.2194,20500.0
2012-12-24 10:30:00,54.97,54.97,54.92,54.96,22800.0,45.2276,45.2276,45.1864,45.2194,22800.0
2012-12-24 10:35:00,54.96,54.99,54.94,54.99,74100.0,45.2194,45.244,45.2029,45.244,74100.0
2012-12-24 10:40:00,54.98,54.99,54.95,54.95,23000.0,45.2358,45.244,45.2111,45.2111,23000.0
2012-12-24 10:45:00,54.96,54.97,54.94,54.94,19300.0,45.2194,45.2276,45.2029,45.2029,19300.0
2012-12-24 10:50:00,54.94,54.99,54.94,54.99,76300.0,45.2029,45.244,45.2029,45.244,76300.0
2012-12-24 10:55:00,54.99,55.0,54.92,54.92,15000.0,45.244,45.2523,45.1864,45.1864,15000.0
2012-12-24 11:00:00,54.92,54.98,54.92,54.97,25800.0,45.1864,45.2358,45.1864,45.2276,25800.0
2012-12-24 11:05:00,54.98,55.0,54.97,54.99,18100.0,45.2358,45.2523,45.2276,45.244,18100.0
2012-12-24 11:10:00,54.99,55.02,54.95,55.0,43200.0,45.244,45.2687,45.2111,45.2523,43200.0
2012-12-24 11:15:00,55.0,55.02,54.96,54.97,16700.0,45.2523,45.2687,45.2194,45.2276,16700.0
2012-12-24 11:20:00,54.97,55.0,54.97,54.99,12200.0,45.2276,45.2523,45.2276,45.244,12200.0
2012-12-24 11:25:00,54.98,55.01,54.95,54.97,18500.0,45.2358,45.2605,45.2111,45.2276,18500.0
2012-12-24 11:30:00,54.97,55.01,54.96,55.01,21900.0,45.2276,45.2605,45.2194,45.2605,21900.0
2012-12-24 11:35:00,55.01,55.02,54.99,55.01,24500.0,45.2605,45.2687,45.244,45.2605,24500.0
2012-12-24 11:40:00,55.01,55.01,54.98,55.0,18600.0,45.2605,45.2605,45.2358,45.2523,18600.0
2012-12-24 11:45:00,55.01,55.01,54.97,54.99,27100.0,45.2605,45.2605,45.2276,45.244,27100.0
2012-12-24 11:50:00,54.99,55.0,54.95,54.96,31800.0,45.244,45.2523,45.2111,45.2194,31800.0
2012-12-24 11:55:00,54.96,54.98,54.86,54.87,24100.0,45.2194,45.2358,45.1371,45.1453,24100.0
2012-12-24 12:00:00,54.87,54.89,54.86,54.86,17300.0,45.1453,45.1618,45.1371,45.1371,17300.0
2012-12-24 12:05:00,54.86,54.87,54.78,54.78,57500.0,45.1371,45.1453,45.0713,45.0713,57500.0
2012-12-24 12:10:00,54.78,54.83,54.78,54.81,23700.0,45.0713,45.1124,45.0713,45.0959,23700.0
2012-12-24 12:15:00,54.82,54.82,54.81,54.81,20900.0,45.1042,45.1042,45.0959,45.0959,20900.0
2012-12-24 12:20:00,54.82,54.86,54.82,54.85,42200.0,45.1042,45.1371,45.1042,45.1289,42200.0
2012-12-24 12:25:00,54.85,54.89,54.85,54.88,25900.0,45.1289,45.1618,45.1289,45.1535,25900.0
2012-12-24 12:30:00,54.88,54.91,54.84,54.91,53500.0,45.1535,45.1782,45.1206,45.1782,53500.0
2012-12-24 12:35:00,54.9,54.91,54.89,54.91,42400.0,45.17,45.1782,45.1618,45.1782,42400.0
2012-12-24 12:40:00,54.91,54.91,54.76,54.77,43700.0,45.1782,45.1782,45.0548,45.063,43700.0
2012-12-24 12:45:00,54.76,54.79,54.73,54.73,47100.0,45.0548,45.0795,45.0301,45.0301,47100.0
2012-12-24 12:50:00,54.73,54.81,54.73,54.8,49500.0,45.0301,45.0959,45.0301,45.0877,49500.0
2012-12-24 12:55:00,54.79,54.94,54.78,54.81,196400.0,45.0795,45.2029,45.0713,45.0959,196400.0
2012-12-26 09:30:00,54.8,54.85,54.54,54.71,85000.0,45.0877,45.1289,44.8738,45.0137,85000.0
2012-12-26 09:35:00,54.71,54.85,54.68,54.72,51700.0,45.0137,45.1289,44.989,45.0219,51700.0
2012-12-26 09:40:00,54.72,54.79,54.65,54.67,30700.0,45.0219,45.0795,44.9643,44.9808,30700.0
2012-12-26 09:45:00,54.66,54.67,54.55,54.55,32700.0,44.9725,44.9808,44.882,44.882,32700.0
2012-12-26 09:50:00,54.55,54.56,54.5,54.51,26400.0,44.882,44.8902,44.8409,44.8491,26400.0
2012-12-26 09:55:00,54.5,54.51,54.41,54.44,37900.0,44.8409,44.8491,44.7668,44.7915,37900.0
2012-12-26 10:00:00,54.45,54.48,54.4,54.4,45300.0,44.7997,44.8244,44.7586,44.7586,45300.0
2012-12-26 10:05:00,54.4,54.48,54.4,54.48,26400.0,44.7586,44.8244,44.7586,44.8244,26400.0
2012-12-26 10:10:00,54.48,54.51,54.46,54.48,30700.0,44.8244,44.8491,44.808,44.8244,30700.0
2012-12-26 10:15:00,54.48,54.5,54.43,54.49,45000.0,44.8244,44.8409,44.7833,44.8327,45000.0
2012-12-26 10:20:00,54.48,54.48,54.43,54.47,26300.0,44.8244,44.8244,44.7833,44.8162,26300.0
2012-12-26 10:25:00,54.47,54.48,54.44,54.46,28900.0,44.8162,44.8244,44.7915,44.808,28900.0
2012-12-26 10:30:00,54.46,54.49,54.45,54.48,42500.0,44.808,44.8327,44.7997,44.8244,42500.0
2012-12-26 10:35:00,54.48,54.5,54.45,54.45,29100.0,44.8244,44.8409,44.7997,44.7997,29100.0
2012-12-26 10:40:00,54.45,54.5,54.44,54.46,36400.0,44.7997,44.8409,44.7915,44.808,36400.0
2012-12-26 10:45:00,54.46,54.49,54.45,54.45,29500.0,44.808,44.8327,44.7997,44.7997,29500.0
2012-12-26 10:50:00,54.46,54.48,54.44,54.47,38100.0,44.808,44.8244,44.7915,44.8162,38100.0
2012-12-26 10:55:00,54.47,54.49,54.43,54.44,33000.0,44.8162,44.8327,44.7833,44.7915,33000.0
2012-12-26 11:00:00,54.45,54.48,54.4,54.45,44600.0,44.7997,44.8244,44.7586,44.7997,44600.0
2012-12-26 11:05:00,54.44,54.45,54.35,54.36,40300.0,44.7915,44.7997,44.7175,44.7257,40300.0
2012-12-26 11:10:00,54.36,54.39,54.32,54.36,33200.0,44.7257,44.7504,44.6928,44.7257,33200.0
2012-12-26 11:15:00,54.36,54.44,54.35,54.38,29600.0,44.7257,44.7915,44.7175,44.7422,29600.0
2012-12-26 11:20:00,54.39,54.4,54.33,54.36,35200.0,44.7504,44.7586,44.701,44.7257,35200.0
2012-12-26 11:25:00,54.36,54.38,54.25,54.25,49400.0,44.7257,44.7422,44.6352,44.6352,49400.0
2012-12-26 11:30:00,54.25,54.32,54.2,54.32,53800.0,44.6352,44.6928,44.5941,44.6928,53800.0
2012-12-26 11:35:00,54.32,54.32,54.25,54.25,48600.0,44.6928,44.6928,44.6352,44.6352,48600.0
2012-12-26 11:40:00,54.25,54.31,54.25,54.3,59400.0,44.6352,44.6846,44.6352,44.6763,59400.0
2012-12-26 11:45:00,54.3,54.32,54.29,54.29,32900.0,44.6763,44.6928,44.6681,44.6681,32900.0
2012-12-26 11:50:00,54.3,54.38,54.28,54.37,30700.0,44.6763,44.7422,44.6599,44.7339,30700.0
2012-12-26 11:55:00,54.37,54.41,54.33,54.41,20800.0,44.7339,44.7668,44.701,44.7668,20800.0
2012-12-26 12:00:00,54.41,54.44,54.36,54.39,17300.0,44.7668,44.7915,44.7257,44.7504,17300.0
2012-12-26 12:05:00,54.39,54.39,54.3,54.32,18800.0,44.7504,44.7504,44.6763,44.6928,18800.0
2012-12-26 12:10:00,54.31,54.32,54.28,54.29,25500.0,44.6846,44.6928,44.6599,44.6681,25500.0
2012-12-26 12:15:00,54.3,54.32,54.26,54.31,32500.0,44.6763,44.6928,44.6434,44.6846,32500.0
2012-12-26 12:20:00,54.31,54.32,54.27,54.29,37900.0,44.6846,44.6928,44.6516,44.6681,37900.0
2012-12-26 12:25:00,54.29,54.32,54.27,54.27,17000.0,44.6681,44.6928,44.6516,44.6516,17000.0
2012-12-26 12:30:00,54.27,54.29,54.25,54.29,16800.0,44.6516,44.6681,44.6352,44.6681,16800.0
2012-12-26 12:35:00,54.28,54.28,54.17,54.17,30200.0,44.6599,44.6599,44.5694,44.5694,30200.0
2012-12-26 12:40:00,54.17,54.2,54.13,54.15,17900.0,44.5694,44.5941,44.5365,44.5529,17900.0
2012-12-26 12:45:00,54.15,54.16,54.12,54.15,14700.0,44.5529,44.5611,44.5282,44.5529,14700.0
2012-12-26 12:50:00,54.15,54.18,54.14,54.17,15200.0,44.5529,44.5776,44.5447,44.5694,15200.0
2012-12-26 12:55:00,54.17,54.27,54.15,54.22,50600.0,44.5694,44.6516,44.5529,44.6105,50600.0
2012-12-26 13:00:00,54.22,54.24,54.19,54.23,31000.0,44.6105,44.627,44.5858,44.6187,31000.0
2012-12-26 13:05:00,54.23,54.24,54.2,54.21,36000.0,44.6187,44.627,44.5941,44.6023,36000.0
2012-12-26 13:10:00,54.2,54.25,54.2,54.25,30800.0,44.5941,44.6352,44.5941,44.6352,30800.0
2012-12-26 13:15:00,54.25,54.28,54.24,54.27,34000.0,44.6352,44.6599,44.627,44.6516,34000.0
2012-12-26 13:20:00,54.28,54.29,54.2,54.22,37400.0,44.6599,44.6681,44.5941,44.6105,37400.0
2012-12-26 13:25:00,54.22,54.26,54.2,54.21,27600.0,44.6105,44.6434,44.5941,44.6023,27600.0
2012-12-26 13:30:00,54.21,54.23,54.19,54.21,36800.0,44.6023,44.6187,44.5858,44.6023,36800.0
2012-12-26 13:35:00,54.21,54.23,54.16,54.17,41100.0,44.6023,44.6187,44.5611,44.5694,41100.0
2012-12-26 13:40:00,54.18,54.21,54.16,54.18,39900.0,44.5776,44.6023,44.5611,44.5776,39900.0
2012-12-26 13:45:00,54.18,54.23,54.18,54.2,27000.0,44.5776,44.6187,44.5776,44.5941,27000.0
2012-12-26 13:50:00,54.2,54.24,54.18,54.21,43700.0,44.5941,44.627,44.5776,44.6023,43700.0
2012-12-26 13:55:00,54.22,54.26,54.22,54.25,22700.0,44.6105,44.6434,44.6105,44.6352,22700.0
2012-12-26 14:00:00,54.25,54.35,54.23,54.32,61200.0,44.6352,44.7175,44.6187,44.6928,61200.0
2012-12-26 14:05:00,54.33,54.39,54.33,54.36,41100.0,44.701,44.7504,44.701,44.7257,41100.0
2012-12-26 14:10:00,54.37,54.38,54.34,54.37,24000.0,44.7339,44.7422,44.7092,44.7339,24000.0
2012-12-26 14:15:00,54.37,54.44,54.37,54.41,36100.0,44.7339,44.7915,44.7339,44.7668,36100.0
2012-12-26 14:20:00,54.43,54.43,54.34,54.35,24600.0,44.7833,44.7833,44.7092,44.7175,24600.0
2012-12-26 14:25:00,54.35,54.35,54.28,54.3,21900.0,44.7175,44.7175,44.6599,44.6763,21900.0
2012-12-26 14:30:00,54.3,54.31,54.27,54.29,24300.0,44.6763,44.6846,44.6516,44.6681,24300.0
2012-12-26 14:35:00,54.3,54.31,54.27,54.3,28100.0,44.6763,44.6846,44.6516,44.6763,28100.0
2012-12-26 14:40:00,54.3,54.3,54.25,54.27,25100.0,44.6763,44.6763,44.6352,44.6516,25100.0
2012-12-26 14:45:00,54.26,54.28,54.23,54.26,30000.0,44.6434,44.6599,44.6187,44.6434,30000.0
2012-12-26 14:50:00,54.26,54.36,54.24,54.33,41700.0,44.6434,44.7257,44.627,44.701,41700.0
2012-12-26 14:55:00,54.33,54.4,54.33,54.38,26500.0,44.701,44.7586,44.701,44.7422,26500.0
2012-12-26 15:00:00,54.38,54.42,54.34,54.35,36200.0,44.7422,44.7751,44.7092,44.7175,36200.0
2012-12-26 15:05:00,54.34,54.38,54.31,54.35,39100.0,44.7092,44.7422,44.6846,44.7175,39100.0
2012-12-26 15:10:00,54.36,54.37,54.3,54.31,37700.0,44.7257,44.7339,44.6763,44.6846,37700.0
2012-12-26 15:15:00,54.31,54.38,54.3,54.34,37300.0,44.6846,44.7422,44.6763,44.7092,37300.0
2012-12-26 15:20:00,54.34,54.35,54.32,54.33,40300.0,44.7092,44.7175,44.6928,44.701,40300.0
2012-12-26 15:25:00,54.33,54.36,54.3,54.32,42200.0,44.701,44.7257,44.6763,44.6928,42200.0
2012-12-26 15:30:00,54.31,54.33,54.3,54.3,35100.0,44.6846,44.701,44.6763,44.6763,35100.0
2012-12-26 15:35:00,54.3,54.33,54.27,54.27,51900.0,44.6763,44.701,44.6516,44.6516,51900.0
2012-12-26 15:40:00,54.27,54.27,54.2,54.21,54300.0,44.6516,44.6516,44.5941,44.6023,54300.0
2012-12-26 15:45:00,54.2,54.25,54.18,54.25,76300.0,44.5941,44.6352,44.5776,44.6352,76300.0
2012-12-26 15:50:00,54.24,54.24,54.19,54.22,69800.0,44.627,44.627,44.5858,44.6105,69800.0
2012-12-26 15:55:00,54.22,54.26,54.19,54.21,149800.0,44.6105,44.6434,44.5858,44.6023,149800.0
2012-12-27 09:30:00,54.12,54.26,54.1,54.21,111300.0,44.5282,44.6434,44.5118,44.6023,111300.0
2012-12-27 09:35:00,54.22,54.41,54.22,54.39,27300.0,44.6105,44.7668,44.6105,44.7504,27300.0
2012-12-27 09:40:00,54.39,54.55,54.38,54.5,36100.0,44.7504,44.882,44.7422,44.8409,36100.0
2012-12-27 09:45:00,54.49,54.57,54.44,54.48,33100.0,44.8327,44.8985,44.7915,44.8244,33100.0
2012-12-27 09:50:00,54.47,54.48,54.42,54.45,30000.0,44.8162,44.8244,44.7751,44.7997,30000.0
2012-12-27 09:55:00,54.47,54.5,54.4,54.43,13800.0,44.8162,44.8409,44.7586,44.7833,13800.0
2012-12-27 10:00:00,54.41,54.41,54.21,54.28,32900.0,44.7668,44.7668,44.6023,44.6599,32900.0
2012-12-27 10:05:00,54.28,54.34,54.26,54.33,27000.0,44.6599,44.7092,44.6434,44.701,27000.0
2012-12-27 10:10:00,54.34,54.41,54.33,54.36,31300.0,44.7092,44.7668,44.701,44.7257,31300.0
2012-12-27 10:15:00,54.37,54.37,54.11,54.12,51600.0,44.7339,44.7339,44.52,44.5282,51600.0
2012-12-27 10:20:00,54.12,54.17,54.0,54.05,42100.0,44.5282,44.5694,44.4295,44.4706,42100.0
2012-12-27 10:25:00,54.06,54.12,54.04,54.1,26000.0,44.4789,44.5282,44.4624,44.5118,26000.0
2012-12-27 10:30:00,54.09,54.1,53.99,54.05,33300.0,44.5035,44.5118,44.4213,44.4706,33300.0
2012-12-27 10:35:00,54.06,54.1,54.05,54.06,22800.0,44.4789,44.5118,44.4706,44.4789,22800.0
2012-12-27 10:40:00,54.06,54.11,54.05,54.11,23200.0,44.4789,44.52,44.4706,44.52,23200.0
2012-12-27 10:45:00,54.1,54.12,54.03,54.06,31400.0,44.5118,44.5282,44.4542,44.4789,31400.0
2012-12-27 10:50:00,54.06,54.11,54.05,54.09,23000.0,44.4789,44.52,44.4706,44.5035,23000.0
2012-12-27 10:55:00,54.08,54.12,54.06,54.1,13800.0,44.4953,44.5282,44.4789,44.5118,13800.0
2012-12-27 11:00:00,54.1,54.15,54.1,54.12,19200.0,44.5118,44.5529,44.5118,44.5282,19200.0
2012-12-27 11:05:00,54.12,54.14,54.08,54.13,58900.0,44.5282,44.5447,44.4953,44.5365,58900.0
2012-12-27 11:10:00,54.13,54.13,54.05,54.09,44300.0,44.5365,44.5365,44.4706,44.5035,44300.0
2012-12-27 11:15:00,54.1,54.12,54.09,54.12,29500.0,44.5118,44.5282,44.5035,44.5282,29500.0
2012-12-27 11:20:00,54.11,54.19,54.11,54.17,38400.0,44.52,44.5858,44.52,44.5694,38400.0
2012-12-27 11:25:00,54.17,54.22,54.15,54.2,30100.0,44.5694,44.6105,44.5529,44.5941,30100.0
2012-12-27 11:30:00,54.2,54.24,54.18,54.23,23600.0,44.5941,44.627,44.5776,44.6187,23600.0
2012-12-27 11:35:00,54.22,54.25,54.21,54.25,20100.0,44.6105,44.6352,44.6023,44.6352,20100.0
2012-12-27 11:40:00,54.26,54.35,54.26,54.3,18300.0,44.6434,44.7175,44.6434,44.6763,18300.0
2012-12-27 11:45:00,54.3,54.3,54.22,54.29,22100.0,44.6763,44.6763,44.6105,44.6681,22100.0
2012-12-27 11:50:00,54.29,54.3,54.27,54.27,13100.0,44.6681,44.6763,44.6516,44.6516,13100.0
2012-12-27 11:55:00,54.27,54.28,54.21,54.26,46700.0,44.6516,44.6599,44.6023,44.6434,46700.0
2012-12-27 12:00:00,54.26,54.27,54.15,54.19,33000.0,44.6434,44.6516,44.5529,44.5858,33000.0
2012-12-27 12:05:00,54.2,54.23,54.17,54.23,25800.0,44.5941,44.6187,44.5694,44.6187,25800.0
2012-12-27 12:10:00,54.23,54.25,54.2,54.24,33600.0,44.6187,44.6352,44.5941,44.627,33600.0
2012-12-27 12:15:00,54.25,54.25,54.2,54.25,24500.0,44.6352,44.6352,44.5941,44.6352,24500.0
2012-12-27 12:20:00,54.25,54.25,54.18,54.18,29700.0,44.6352,44.6352,44.5776,44.5776,29700.0
2012-12-27 12:25:00,54.18,54.25,54.17,54.2,20800.0,44.5776,44.6352,44.5694,44.5941,20800.0
2012-12-27 12:30:00,54.2,54.2,54.06,54.06,33300.0,44.5941,44.5941,44.4789,44.4789,33300.0
2012-12-27 12:35:00,54.06,54.08,54.01,54.07,42500.0,44.4789,44.4953,44.4377,44.4871,42500.0
2012-12-27 12:40:00,54.05,54.06,54.0,54.01,24000.0,44.4706,44.4789,44.4295,44.4377,24000.0
2012-12-27 12:45:00,54.01,54.06,54.0,54.02,34500.0,44.4377,44.4789,44.4295,44.446,34500.0
2012-12-27 12:50:00,54.04,54.05,54.01,54.04,13700.0,44.4624,44.4706,44.4377,44.4624,13700.0
2012-12-27 12:55:00,54.04,54.09,54.02,54.08,22700.0,44.4624,44.5035,44.446,44.4953,22700.0
2012-12-27 13:00:00,54.08,54.11,54.05,54.09,26400.0,44.4953,44.52,44.4706,44.5035,26400.0
2012-12-27 13:05:00,54.09,54.11,54.05,54.08,14500.0,44.5035,44.52,44.4706,44.4953,14500.0
2012-12-27 13:10:00,54.08,54.14,54.08,54.11,9100.0,44.4953,44.5447,44.4953,44.52,9100.0
2012-12-27 13:15:00,54.1,54.17,54.1,54.15,25900.0,44.5118,44.5694,44.5118,44.5529,25900.0
2012-12-27 13:20:00,54.15,54.16,54.04,54.06,20100.0,44.5529,44.5611,44.4624,44.4789,20100.0
2012-12-27 13:25:00,54.05,54.06,54.01,54.04,32600.0,44.4706,44.4789,44.4377,44.4624,32600.0
2012-12-27 13:30:00,54.04,54.1,54.04,54.06,17700.0,44.4624,44.5118,44.4624,44.4789,17700.0
2012-12-27 13:35:00,54.07,54.12,54.06,54.09,26100.0,44.4871,44.5282,44.4789,44.5035,26100.0
2012-12-27 13:40:00,54.09,54.11,54.06,54.1,43200.0,44.5035,44.52,44.4789,44.5118,43200.0
2012-12-27 13:45:00,54.09,54.13,54.07,54.09,28900.0,44.5035,44.5365,44.4871,44.5035,28900.0
2012-12-27 13:50:00,54.08,54.09,54.06,54.08,15900.0,44.4953,44.5035,44.4789,44.4953,15900.0
2012-12-27 13:55:00,54.09,54.09,53.95,54.01,76600.0,44.5035,44.5035,44.3884,44.4377,76600.0
2012-12-27 14:00:00,54.02,54.05,53.99,54.01,32800.0,44.446,44.4706,44.4213,44.4377,32800.0
2012-12-27 14:05:00,54.01,54.03,53.97,54.01,30700.0,44.4377,44.4542,44.4048,44.4377,30700.0
2012-12-27 14:10:00,54.01,54.02,53.98,54.0,31600.0,44.4377,44.446,44.413,44.4295,31600.0
2012-12-27 14:15:00,54.0,54.03,53.95,54.01,37900.0,44.4295,44.4542,44.3884,44.4377,37900.0
2012-12-27 14:20:00,54.01,54.08,54.01,54.08,32100.0,44.4377,44.4953,44.4377,44.4953,32100.0
2012-12-27 14:25:00,54.08,54.09,54.04,54.04,31100.0,44.4953,44.5035,44.4624,44.4624,31100.0
2012-12-27 14:30:00,54.05,54.06,54.04,54.05,45100.0,44.4706,44.4789,44.4624,44.4706,45100.0
2012-12-27 14:35:00,54.04,54.1,54.04,54.09,24500.0,44.4624,44.5118,44.4624,44.5035,24500.0
2012-12-27 14:40:00,54.09,54.2,54.09,54.2,28900.0,44.5035,44.5941,44.5035,44.5941,28900.0
2012-12-27 14:45:00,54.21,54.4,54.21,54.34,101700.0,44.6023,44.7586,44.6023,44.7092,101700.0
2012-12-27 14:50:00,54.35,54.39,54.25,54.26,31100.0,44.7175,44.7504,44.6352,44.6434,31100.0
2012-12-27 14:55:00,54.26,54.34,54.23,54.34,31900.0,44.6434,44.7092,44.6187,44.7092,31900.0
2012-12-27 15:00:00,54.32,54.37,54.31,54.36,42400.0,44.6928,44.7339,44.6846,44.7257,42400.0
2012-12-27 15:05:00,54.37,54.45,54.36,54.39,44200.0,44.7339,44.7997,44.7257,44.7504,44200.0
2012-12-27 15:10:00,54.39,54.4,54.3,54.32,14600.0,44.7504,44.7586,44.6763,44.6928,14600.0
2012-12-27 15:15:00,54.31,54.35,54.29,54.33,33800.0,44.6846,44.7175,44.6681,44.701,33800.0
2012-12-27 15:20:00,54.33,54.49,54.33,54.45,64700.0,44.701,44.8327,44.701,44.7997,64700.0
2012-12-27 15:25:00,54.46,54.49,54.44,54.47,35500.0,44.808,44.8327,44.7915,44.8162,35500.0
2012-12-27 15:30:00,54.47,54.5,54.46,54.49,49100.0,44.8162,44.8409,44.808,44.8327,49100.0
2012-12-27 15:35:00,54.5,54.54,54.48,54.48,67200.0,44.8409,44.8738,44.8244,44.8244,67200.0
2012-12-27 15:40:00,54.48,54.59,54.48,54.55,66500.0,44.8244,44.9149,44.8244,44.882,66500.0
2012-12-27 15:45:00,54.55,54.58,54.44,54.5,68000.0,44.882,44.9067,44.7915,44.8409,68000.0
2012-12-27 15:50:00,54.5,54.52,54.45,54.45,89400.0,44.8409,44.8573,44.7997,44.7997,89400.0
2012-12-27 15:55:00,54.46,54.56,54.43,54.43,149500.0,44.808,44.8902,44.7833,44.7833,149500.0
2012-12-28 09:30:00,54.14,54.4,54.07,54.4,59000.0,44.5447,44.7586,44.4871,44.7586,59000.0
2012-12-28 09:35:00,54.41,54.49,54.38,54.49,30300.0,44.7668,44.8327,44.7422,44.8327,30300.0
2012-12-28 09:40:00,54.49,54.58,54.47,54.58,39500.0,44.8327,44.9067,44.8162,44.9067,39500.0
2012-12-28 09:45:00,54.57,54.57,54.4,54.49,42900.0,44.8985,44.8985,44.7586,44.8327,42900.0
2012-12-28 09:50:00,54.49,54.49,54.41,54.42,32100.0,44.8327,44.8327,44.7668,44.7751,32100.0
2012-12-28 09:55:00,54.42,54.43,54.37,54.43,31700.0,44.7751,44.7833,44.7339,44.7833,31700.0
2012-12-28 10:00:00,54.43,54.51,54.42,54.48,39500.0,44.7833,44.8491,44.7751,44.8244,39500.0
2012-12-28 10:05:00,54.49,54.58,54.39,54.39,65500.0,44.8327,44.9067,44.7504,44.7504,65500.0
2012-12-28 10:10:00,54.4,54.42,54.25,54.27,43600.0,44.7586,44.7751,44.6352,44.6516,43600.0
2012-12-28 10:15:00,54.28,54.48,54.27,54.47,28900.0,44.6599,44.8244,44.6516,44.8162,28900.0
2012-12-28 10:20:00,54.47,54.48,54.44,54.45,25400.0,44.8162,44.8244,44.7915,44.7997,25400.0
2012-12-28 10:25:00,54.44,54.46,54.36,54.38,29000.0,44.7915,44.808,44.7257,44.7422,29000.0
2012-12-28 10:30:00,54.37,54.42,54.33,54.37,25300.0,44.7339,44.7751,44.701,44.7339,25300.0
2012-12-28 10:35:00,54.37,54.39,54.32,54.32,18400.0,44.7339,44.7504,44.6928,44.6928,18400.0
2012-12-28 10:40:00,54.33,54.49,54.31,54.38,59600.0,44.701,44.8327,44.6846,44.7422,59600.0
2012-12-28 10:45:00,54.4,54.63,54.4,54.53,56100.0,44.7586,44.9478,44.7586,44.8656,56100.0
2012-12-28 10:50:00,54.53,54.57,54.5,54.52,19500.0,44.8656,44.8985,44.8409,44.8573,19500.0
2012-12-28 10:55:00,54.53,54.58,54.47,54.47,29100.0,44.8656,44.9067,44.8162,44.8162,29100.0
2012-12-28 11:00:00,54.48,54.56,54.47,54.56,26900.0,44.8244,44.8902,44.8162,44.8902,26900.0
2012-12-28 11:05:00,54.56,54.59,54.47,54.56,25200.0,44.8902,44.9149,44.8162,44.8902,25200.0
2012-12-28 11:10:00,54.56,54.62,54.52,54.56,31100.0,44.8902,44.9396,44.8573,44.8902,31100.0
2012-12-28 11:15:00,54.56,54.64,54.56,54.63,19400.0,44.8902,44.9561,44.8902,44.9478,19400.0
2012-12-28 11:20:00,54.63,54.64,54.58,54.58,18600.0,44.9478,44.9561,44.9067,44.9067,18600.0
2012-12-28 11:25:00,54.57,54.6,54.56,54.57,32000.0,44.8985,44.9232,44.8902,44.8985,32000.0
2012-12-28 11:30:00,54.56,54.6,54.5,54.5,23800.0,44.8902,44.9232,44.8409,44.8409,23800.0
2012-12-28 11:35:00,54.5,54.51,54.43,54.43,31200.0,44.8409,44.8491,44.7833,44.7833,31200.0
2012-12-28 11:40:00,54.42,54.45,54.39,54.45,24200.0,44.7751,44.7997,44.7504,44.7997,24200.0
2012-12-28 11:45:00,54.43,54.46,54.41,54.45,12400.0,44.7833,44.808,44.7668,44.7997,12400.0
2012-12-28 11:50:00,54.46,54.49,54.41,54.48,45800.0,44.808,44.8327,44.7668,44.8244,45800.0
2012-12-28 11:55:00,54.48,54.49,54.43,54.45,15200.0,44.8244,44.8327,44.7833,44.7997,15200.0
2012-12-28 12:00:00,54.45,54.54,54.44,54.54,26500.0,44.7997,44.8738,44.7915,44.8738,26500.0
2012-12-28 12:05:00,54.53,54.54,54.5,54.52,15500.0,44.8656,44.8738,44.8409,44.8573,15500.0
2012-12-28 12:10:00,54.52,54.57,54.47,54.55,22000.0,44.8573,44.8985,44.8162,44.882,22000.0
2012-12-28 12:15:00,54.54,54.54,54.43,54.47,26800.0,44.8738,44.8738,44.7833,44.8162,26800.0
2012-12-28 12:20:00,54.47,54.54,54.47,54.54,25000.0,44.8162,44.8738,44.8162,44.8738,25000.0
2012-12-28 12:25:00,54.54,54.56,54.54,54.54,13300.0,44.8738,44.8902,44.8738,44.8738,13300.0
2012-12-28 12:30:00,54.54,54.54,54.43,54.46,34400.0,44.8738,44.8738,44.7833,44.808,34400.0
2012-12-28 12:35:00,54.46,54.51,54.43,54.45,13200.0,44.808,44.8491,44.7833,44.7997,13200.0
2012-12-28 12:40:00,54.44,54.48,54.43,54.45,15900.0,44.7915,44.8244,44.7833,44.7997,15900.0
2012-12-28 12:45:00,54.46,54.47,54.42,54.46,16200.0,44.808,44.8162,44.7751,44.808,16200.0
2012-12-28 12:50:00,54.47,54.48,54.37,54.38,12700.0,44.8162,44.8244,44.7339,44.7422,12700.0
2012-12-28 12:55:00,54.38,54.39,54.32,54.33,19900.0,44.7422,44.7504,44.6928,44.701,19900.0
2012-12-28 13:00:00,54.33,54.39,54.31,54.38,28100.0,44.701,44.7504,44.6846,44.7422,28100.0
2012-12-28 13:05:00,54.36,54.36,54.28,54.28,25200.0,44.7257,44.7257,44.6599,44.6599,25200.0
2012-12-28 13:10:00,54.31,54.37,54.3,54.3,20100.0,44.6846,44.7339,44.6763,44.6763,20100.0
2012-12-28 13:15:00,54.3,54.32,54.27,54.31,20500.0,44.6763,44.6928,44.6516,44.6846,20500.0
2012-12-28 13:20:00,54.32,54.33,54.25,54.26,20900.0,44.6928,44.701,44.6352,44.6434,20900.0
2012-12-28 13:25:00,54.27,54.31,54.27,54.3,28200.0,44.6516,44.6846,44.6516,44.6763,28200.0
2012-12-28 13:30:00,54.3,54.35,54.3,54.35,38900.0,44.6763,44.7175,44.6763,44.7175,38900.0
2012-12-28 13:35:00,54.36,54.36,54.32,54.33,20900.0,44.7257,44.7257,44.6928,44.701,20900.0
2012-12-28 13:40:00,54.32,54.36,54.32,54.34,8000.0,44.6928,44.7257,44.6928,44.7092,8000.0
2012-12-28 13:45:00,54.34,54.36,54.32,54.32,12300.0,44.7092,44.7257,44.6928,44.6928,12300.0
2012-12-28 13:50:00,54.32,54.35,54.31,54.33,13400.0,44.6928,44.7175,44.6846,44.701,13400.0
2012-12-28 13:55:00,54.33,54.34,54.3,54.31,13200.0,44.701,44.7092,44.6763,44.6846,13200.0
2012-12-28 14:00:00,54.31,54.37,54.29,54.35,16100.0,44.6846,44.7339,44.6681,44.7175,16100.0
2012-12-28 14:05:00,54.34,54.34,54.26,54.26,19100.0,44.7092,44.7092,44.6434,44.6434,19100.0
2012-12-28 14:10:00,54.26,54.3,54.24,54.24,28600.0,44.6434,44.6763,44.627,44.627,28600.0
2012-12-28 14:15:00,54.26,54.29,54.24,54.28,14400.0,44.6434,44.6681,44.627,44.6599,14400.0
2012-12-28 14:20:00,54.28,54.29,54.28,54.28,10700.0,44.6599,44.6681,44.6599,44.6599,10700.0
2012-12-28 14:25:00,54.28,54.3,54.22,54.25,17800.0,44.6599,44.6763,44.6105,44.6352,17800.0
2012-12-28 14:30:00,54.25,54.27,54.18,54.19,22600.0,44.6352,44.6516,44.5776,44.5858,22600.0
2012-12-28 14:35:00,54.19,54.2,54.16,54.19,16200.0,44.5858,44.5941,44.5611,44.5858,16200.0
2012-12-28 14:40:00,54.19,54.22,54.19,54.21,14200.0,44.5858,44.6105,44.5858,44.6023,14200.0
2012-12-28 14:45:00,54.21,54.22,54.11,54.14,44200.0,44.6023,44.6105,44.52,44.5447,44200.0
2012-12-28 14:50:00,54.15,54.16,54.13,54.16,12800.0,44.5529,44.5611,44.5365,44.5611,12800.0
2012-12-28 14:55:00,54.15,54.17,54.09,54.09,23300.0,44.5529,44.5694,44.5035,44.5035,23300.0
2012-12-28 15:00:00,54.09,54.17,54.09,54.16,29000.0,44.5035,44.5694,44.5035,44.5611,29000.0
2012-12-28 15:05:00,54.15,54.19,54.13,54.14,23300.0,44.5529,44.5858,44.5365,44.5447,23300.0
2012-12-28 15:10:00,54.13,54.14,54.11,54.14,16100.0,44.5365,44.5447,44.52,44.5447,16100.0
2012-12-28 15:15:00,54.15,54.24,54.15,54.21,34200.0,44.5529,44.627,44.5529,44.6023,34200.0
2012-12-28 15:20:00,54.22,54.22,54.15,54.16,33200.0,44.6105,44.6105,44.5529,44.5611,33200.0
2012-12-28 15:25:00,54.16,54.21,54.13,54.13,23100.0,44.5611,44.6023,44.5365,44.5365,23100.0
2012-12-28 15:30:00,54.14,54.17,54.13,54.16,22900.0,44.5447,44.5694,44.5365,44.5611,22900.0
2012-12-28 15:35:00,54.16,54.19,53.93,53.96,92500.0,44.5611,44.5858,44.3719,44.3966,92500.0
2012-12-28 15:40:00,53.96,54.05,53.96,54.0,79900.0,44.3966,44.4706,44.3966,44.4295,79900.0
2012-12-28 15:45:00,54.0,54.01,53.8,53.9,156500.0,44.4295,44.4377,44.2649,44.3472,156500.0
2012-12-28 15:50:00,53.9,53.91,53.8,53.86,126300.0,44.3472,44.3554,44.2649,44.3143,126300.0
2012-12-28 15:55:00,53.86,53.91,53.8,53.88,453800.0,44.3143,44.3554,44.2649,44.3308,453800.0
2012-12-31 09:30:00,53.63,53.74,53.49,53.74,219600.0,44.1251,44.2156,44.0099,44.2156,219600.0
2012-12-31 09:35:00,53.69,53.74,53.64,53.74,80700.0,44.1744,44.2156,44.1333,44.2156,80700.0
2012-12-31 09:40:00,53.74,53.86,53.7,53.85,85100.0,44.2156,44.3143,44.1827,44.3061,85100.0
2012-12-31 09:45:00,53.84,53.86,53.76,53.79,51100.0,44.2979,44.3143,44.232,44.2567,51100.0
2012-12-31 09:50:00,53.79,53.79,53.68,53.71,40300.0,44.2567,44.2567,44.1662,44.1909,40300.0
2012-12-31 09:55:00,53.72,53.84,53.7,53.8,65100.0,44.1991,44.2979,44.1827,44.2649,65100.0
2012-12-31 10:00:00,53.8,53.83,53.71,53.76,78000.0,44.2649,44.2896,44.1909,44.232,78000.0
2012-12-31 10:05:00,53.75,53.78,53.68,53.77,49500.0,44.2238,44.2485,44.1662,44.2403,49500.0
2012-12-31 10:10:00,53.77,53.78,53.71,53.75,66400.0,44.2403,44.2485,44.1909,44.2238,66400.0
2012-12-31 10:15:00,53.75,53.75,53.65,53.66,34400.0,44.2238,44.2238,44.1415,44.1498,34400.0
2012-12-31 10:20:00,53.66,53.7,53.61,53.63,26500.0,44.1498,44.1827,44.1086,44.1251,26500.0
2012-12-31 10:25:00,53.64,53.78,53.61,53.71,40500.0,44.1333,44.2485,44.1086,44.1909,40500.0
2012-12-31 10:30:00,53.7,53.74,53.64,53.7,66300.0,44.1827,44.2156,44.1333,44.1827,66300.0
2012-12-31 10:35:00,53.7,53.76,53.64,53.68,68200.0,44.1827,44.232,44.1333,44.1662,68200.0
2012-12-31 10:40:00,53.67,53.69,53.51,53.51,37400.0,44.158,44.1744,44.0263,44.0263,37400.0
2012-12-31 10:45:00,53.51,53.62,53.5,53.6,55000.0,44.0263,44.1168,44.0181,44.1004,55000.0
2012-12-31 10:50:00,53.6,53.68,53.56,53.66,53200.0,44.1004,44.1662,44.0675,44.1498,53200.0
2012-12-31 10:55:00,53.67,53.67,53.57,53.6,36400.0,44.158,44.158,44.0757,44.1004,36400.0
2012-12-31 11:00:00,53.59,53.76,53.59,53.75,49300.0,44.0922,44.232,44.0922,44.2238,49300.0
2012-12-31 11:05:00,53.73,53.73,53.63,53.65,41600.0,44.2074,44.2074,44.1251,44.1415,41600.0
2012-12-31 11:10:00,53.65,53.72,53.65,53.72,29800.0,44.1415,44.1991,44.1415,44.1991,29800.0
2012-12-31 11:15:00,53.71,53.8,53.7,53.79,63000.0,44.1909,44.2649,44.1827,44.2567,63000.0
2012-12-31 11:20:00,53.8,53.81,53.73,53.74,57300.0,44.2649,44.2732,44.2074,44.2156,57300.0
2012-12-31 11:25:00,53.74,53.77,53.7,53.75,46700.0,44.2156,44.2403,44.1827,44.2238,46700.0
2012-12-31 11:30:00,53.74,53.82,53.7,53.79,30300.0,44.2156,44.2814,44.1827,44.2567,30300.0
2012-12-31 11:35:00,53.78,53.8,53.76,53.78,25700.0,44.2485,44.2649,44.232,44.2485,25700.0
2012-12-31 11:40:00,53.77,53.79,53.73,53.75,36400.0,44.2403,44.2567,44.2074,44.2238,36400.0
2012-12-31 11:45:00,53.76,53.79,53.7,53.72,29700.0,44.232,44.2567,44.1827,44.1991,29700.0
2012-12-31 11:50:00,53.71,53.73,53.64,53.67,39500.0,44.1909,44.2074,44.1333,44.158,39500.0
2012-12-31 11:55:00,53.65,53.67,53.61,53.62,26500.0,44.1415,44.158,44.1086,44.1168,26500.0
2012-12-31 12:00:00,53.62,53.69,53.59,53.65,65700.0,44.1168,44.1744,44.0922,44.1415,65700.0
2012-12-31 12:05:00,53.65,53.69,53.65,53.65,29200.0,44.1415,44.1744,44.1415,44.1415,29200.0
2012-12-31 12:10:00,53.65,53.69,53.65,53.69,24100.0,44.1415,44.1744,44.1415,44.1744,24100.0
2012-12-31 12:15:00,53.7,53.7,53.65,53.65,18900.0,44.1827,44.1827,44.1415,44.1415,18900.0
2012-12-31 12:20:00,53.65,53.7,53.65,53.65,27200.0,44.1415,44.1827,44.1415,44.1415,27200.0
2012-12-31 12:25:00,53.66,53.68,53.65,53.68,16900.0,44.1498,44.1662,44.1415,44.1662,16900.0
2012-12-31 12:30:00,53.67,53.73,53.66,53.73,37000.0,44.158,44.2074,44.1498,44.2074,37000.0
2012-12-31 12:35:00,53.72,53.74,53.67,53.73,38300.0,44.1991,44.2156,44.158,44.2074,38300.0
2012-12-31 12:40:00,53.72,53.93,53.72,53.86,106800.0,44.1991,44.3719,44.1991,44.3143,106800.0
2012-12-31 12:45:00,53.89,54.05,53.88,54.01,90900.0,44.339,44.4706,44.3308,44.4377,90900.0
2012-12-31 12:50:00,54.0,54.04,53.98,54.02,46600.0,44.4295,44.4624,44.413,44.446,46600.0
2012-12-31 12:55:00,54.01,54.05,53.99,54.05,99600.0,44.4377,44.4706,44.4213,44.4706,99600.0
2012-12-31 13:00:00,54.05,54.08,54.0,54.0,32400.0,44.4706,44.4953,44.4295,44.4295,32400.0
2012-12-31 13:05:00,54.0,54.02,53.94,54.02,48500.0,44.4295,44.446,44.3801,44.446,48500.0
2012-12-31 13:10:00,54.02,54.1,53.96,54.09,72300.0,44.446,44.5118,44.3966,44.5035,72300.0
2012-12-31 13:15:00,54.1,54.13,53.95,53.96,33900.0,44.5118,44.5365,44.3884,44.3966,33900.0
2012-12-31 13:20:00,53.97,54.04,53.95,54.03,21900.0,44.4048,44.4624,44.3884,44.4542,21900.0
2012-12-31 13:25:00,54.0,54.0,53.93,53.94,14900.0,44.4295,44.4295,44.3719,44.3801,14900.0
2012-12-31 13:30:00,53.95,53.96,53.93,53.95,24800.0,44.3884,44.3966,44.3719,44.3884,24800.0
2012-12-31 13:35:00,53.97,53.97,53.93,53.94,13400.0,44.4048,44.4048,44.3719,44.3801,13400.0
2012-12-31 13:40:00,53.95,53.97,53.88,53.88,25400.0,44.3884,44.4048,44.3308,44.3308,25400.0
2012-12-31 13:45:00,53.87,54.04,53.74,53.78,80300.0,44.3225,44.4624,44.2156,44.2485,80300.0
2012-12-31 13:50:00,53.78,53.81,53.69,53.77,21100.0,44.2485,44.2732,44.1744,44.2403,21100.0
2012-12-31 13:55:00,53.75,53.82,53.7,53.79,25600.0,44.2238,44.2814,44.1827,44.2567,25600.0
2012-12-31 14:00:00,53.79,53.87,53.78,53.85,37300.0,44.2567,44.3225,44.2485,44.3061,37300.0
2012-12-31 14:05:00,53.85,53.89,53.83,53.86,20400.0,44.3061,44.339,44.2896,44.3143,20400.0
2012-12-31 14:10:00,53.85,53.87,53.82,53.84,25700.0,44.3061,44.3225,44.2814,44.2979,25700.0
2012-12-31 14:15:00,53.84,53.9,53.82,53.89,38800.0,44.2979,44.3472,44.2814,44.339,38800.0
2012-12-31 14:20:00,53.9,53.95,53.87,53.94,33700.0,44.3472,44.3884,44.3225,44.3801,33700.0
2012-12-31 14:25:00,53.95,53.96,53.91,53.93,38700.0,44.3884,44.3966,44.3554,44.3719,38700.0
2012-12-31 14:30:00,53.93,53.97,53.91,53.95,60000.0,44.3719,44.4048,44.3554,44.3884,60000.0
2012-12-31 14:35:00,53.95,53.95,53.86,53.89,25100.0,44.3884,44.3884,44.3143,44.339,25100.0
2012-12-31 14:40:00,53.89,53.94,53.85,53.92,58300.0,44.339,44.3801,44.3061,44.3637,58300.0
2012-12-31 14:45:00,53.91,54.0,53.87,53.96,65600.0,44.3554,44.4295,44.3225,44.3966,65600.0
2012-12-31 14:50:00,53.96,54.05,53.9,53.97,88600.0,44.3966,44.4706,44.3472,44.4048,88600.0
2012-12-31 14:55:00,53.97,54.08,53.94,54.03,54500.0,44.4048,44.4953,44.3801,44.4542,54500.0
2012-12-31 15:00:00,54.04,54.19,54.02,54.09,111000.0,44.4624,44.5858,44.446,44.5035,111000.0
2012-12-31 15:05:00,54.08,54.13,54.02,54.03,34400.0,44.4953,44.5365,44.446,44.4542,34400.0
2012-12-31 15:10:00,54.03,54.05,53.97,53.98,82200.0,44.4542,44.4706,44.4048,44.413,82200.0
2012-12-31 15:15:00,53.98,54.04,53.95,54.03,94200.0,44.413,44.4624,44.3884,44.4542,94200.0
2012-12-31 15:20:00,54.03,54.03,53.99,54.01,39300.0,44.4542,44.4542,44.4213,44.4377,39300.0
2012-12-31 15:25:00,54.0,54.04,53.87,54.0,133700.0,44.4295,44.4624,44.3225,44.4295,133700.0
2012-12-31 15:30:00,54.0,54.05,53.99,54.04,73300.0,44.4295,44.4706,44.4213,44.4624,73300.0
2012-12-31 15:35:00,54.04,54.11,54.04,54.09,49400.0,44.4624,44.52,44.4624,44.5035,49400.0
2012-12-31 15:40:00,54.1,54.13,54.02,54.1,61900.0,44.5118,44.5365,44.446,44.5118,61900.0
2012-12-31 15:45:00,54.11,54.18,54.07,54.18,129300.0,44.52,44.5776,44.4871,44.5776,129300.0
2012-12-31 15:50:00,54.18,54.26,54.12,54.16,97800.0,44.5776,44.6434,44.5282,44.5611,97800.0
2012-12-31 15:55:00,54.16,54.25,54.11,54.24,223700.0,44.5611,44.6352,44.52,44.627,223700.0
2013-01-02 09:30:00,54.88,55.0,54.41,54.52,287400.0,45.1535,45.2523,44.7668,44.8573,287400.0
2013-01-02 09:35:00,54.52,54.84,54.5,54.83,97300.0,44.8573,45.1206,44.8409,45.1124,97300.0
2013-01-02 09:40:00,54.82,54.84,54.7,54.71,54500.0,45.1042,45.1206,45.0054,45.0137,54500.0
2013-01-02 09:45:00,54.73,54.81,54.69,54.7,112000.0,45.0301,45.0959,44.9972,45.0054,112000.0
2013-01-02 09:50:00,54.7,54.82,54.68,54.8,109700.0,45.0054,45.1042,44.989,45.0877,109700.0
2013-01-02 09:55:00,54.8,54.81,54.69,54.73,44300.0,45.0877,45.0959,44.9972,45.0301,44300.0
2013-01-02 10:00:00,54.73,54.8,54.71,54.79,53900.0,45.0301,45.0877,45.0137,45.0795,53900.0
2013-01-02 10:05:00,54.79,54.86,54.73,54.83,63600.0,45.0795,45.1371,45.0301,45.1124,63600.0
2013-01-02 10:10:00,54.84,54.96,54.84,54.94,68900.0,45.1206,45.2194,45.1206,45.2029,68900.0
2013-01-02 10:15:00,54.93,54.93,54.83,54.83,42500.0,45.1947,45.1947,45.1124,45.1124,42500.0
2013-01-02 10:20:00,54.82,54.91,54.79,54.8,53600.0,45.1042,45.1782,45.0795,45.0877,53600.0
2013-01-02 10:25:00,54.8,54.88,54.77,54.79,47500.0,45.0877,45.1535,45.063,45.0795,47500.0
2013-01-02 10:30:00,54.79,54.8,54.75,54.79,42500.0,45.0795,45.0877,45.0466,45.0795,42500.0
2013-01-02 10:35:00,54.78,54.79,54.65,54.67,53600.0,45.0713,45.0795,44.9643,44.9808,53600.0
2013-01-02 10:40:00,54.68,54.83,54.68,54.8,38500.0,44.989,45.1124,44.989,45.0877,38500.0
2013-01-02 10:45:00,54.81,54.81,54.73,54.74,32500.0,45.0959,45.0959,45.0301,45.0383,32500.0
2013-01-02 10:50:00,54.74,54.83,54.72,54.82,43700.0,45.0383,45.1124,45.0219,45.1042,43700.0
2013-01-02 10:55:00,54.82,54.86,54.74,54.84,55100.0,45.1042,45.1371,45.0383,45.1206,55100.0
2013-01-02 11:00:00,54.84,54.93,54.81,54.91,36400.0,45.1206,45.1947,45.0959,45.1782,36400.0
2013-01-02 11:05:00,54.91,54.94,54.88,54.91,24700.0,45.1782,45.2029,45.1535,45.1782,24700.0
2013-01-02 11:10:00,54.91,54.95,54.85,54.88,38700.0,45.1782,45.2111,45.1289,45.1535,38700.0
2013-01-02 11:15:00,54.87,54.88,54.82,54.88,31100.0,45.1453,45.1535,45.1042,45.1535,31100.0
2013-01-02 11:20:00,54.87,54.96,54.86,54.96,39000.0,45.1453,45.2194,45.1371,45.2194,39000.0
2013-01-02 11:25:00,54.96,55.0,54.93,54.98,29300.0,45.2194,45.2523,45.1947,45.2358,29300.0
2013-01-02 11:30:00,54.99,55.0,54.88,54.88,84600.0,45.244,45.2523,45.1535,45.1535,84600.0
2013-01-02 11:35:00,54.89,54.9,54.77,54.78,60200.0,45.1618,45.17,45.063,45.0713,60200.0
2013-01-02 11:40:00,54.77,54.77,54.67,54.68,62400.0,45.063,45.063,44.9808,44.989,62400.0
2013-01-02 11:45:00,54.68,54.74,54.65,54.65,58500.0,44.989,45.0383,44.9643,44.9643,58500.0
2013-01-02 11:50:00,54.64,54.65,54.55,54.55,74700.0,44.9561,44.9643,44.882,44.882,74700.0
2013-01-02 11:55:00,54.56,54.58,54.47,54.52,61000.0,44.8902,44.9067,44.8162,44.8573,61000.0
2013-01-02 12:00:00,54.53,54.58,54.52,54.53,35400.0,44.8656,44.9067,44.8573,44.8656,35400.0
2013-01-02 12:05:00,54.54,54.57,54.51,54.54,34400.0,44.8738,44.8985,44.8491,44.8738,34400.0
2013-01-02 12:10:00,54.53,54.55,54.52,54.54,28200.0,44.8656,44.882,44.8573,44.8738,28200.0
2013-01-02 12:15:00,54.54,54.6,54.53,54.58,37800.0,44.8738,44.9232,44.8656,44.9067,37800.0
2013-01-02 12:20:00,54.58,54.59,54.53,54.54,46800.0,44.9067,44.9149,44.8656,44.8738,46800.0
2013-01-02 12:25:00,54.54,54.57,54.52,54.57,19900.0,44.8738,44.8985,44.8573,44.8985,19900.0
2013-01-02 12:30:00,54.57,54.57,54.53,54.54,18300.0,44.8985,44.8985,44.8656,44.8738,18300.0
2013-01-02 12:35:00,54.53,54.59,54.52,54.58,30700.0,44.8656,44.9149,44.8573,44.9067,30700.0
2013-01-02 12:40:00,54.57,54.58,54.5,54.51,34000.0,44.8985,44.9067,44.8409,44.8491,34000.0
2013-01-02 12:45:00,54.51,54.51,54.46,54.49,45000.0,44.8491,44.8491,44.808,44.8327,45000.0
2013-01-02 12:50:00,54.5,54.5,54.45,54.47,30600.0,44.8409,44.8409,44.7997,44.8162,30600.0
2013-01-02 12:55:00,54.48,54.5,54.45,54.45,23700.0,44.8244,44.8409,44.7997,44.7997,23700.0
2013-01-02 13:00:00,54.46,54.5,54.42,54.44,43400.0,44.808,44.8409,44.7751,44.7915,43400.0
2013-01-02 13:05:00,54.43,54.5,54.43,54.5,27600.0,44.7833,44.8409,44.7833,44.8409,27600.0
2013-01-02 13:10:00,54.5,54.5,54.48,54.5,29800.0,44.8409,44.8409,44.8244,44.8409,29800.0
2013-01-02 13:15:00,54.5,54.5,54.46,54.47,48300.0,44.8409,44.8409,44.808,44.8162,48300.0
2013-01-02 13:20:00,54.48,54.49,54.43,54.45,25500.0,44.8244,44.8327,44.7833,44.7997,25500.0
2013-01-02 13:25:00,54.46,54.49,54.44,54.48,12100.0,44.808,44.8327,44.7915,44.8244,12100.0
2013-01-02 13:30:00,54.49,54.53,54.48,54.49,38200.0,44.8327,44.8656,44.8244,44.8327,38200.0
2013-01-02 13:35:00,54.49,54.5,54.44,54.44,29400.0,44.8327,44.8409,44.7915,44.7915,29400.0
2013-01-02 13:40:00,54.44,54.49,54.42,54.44,37500.0,44.7915,44.8327,44.7751,44.7915,37500.0
2013-01-02 13:45:00,54.44,54.5,54.37,54.4,217800.0,44.7915,44.8409,44.7339,44.7586,217800.0
2013-01-02 13:50:00,54.4,54.43,54.32,54.34,42000.0,44.7586,44.7833,44.6928,44.7092,42000.0
2013-01-02 13:55:00,54.34,54.34,54.28,54.29,57100.0,44.7092,44.7092,44.6599,44.6681,57100.0
2013-01-02 14:00:00,54.3,54.33,54.29,54.3,72000.0,44.6763,44.701,44.6681,44.6763,72000.0
2013-01-02 14:05:00,54.31,54.31,54.27,54.3,30900.0,44.6846,44.6846,44.6516,44.6763,30900.0
2013-01-02 14:10:00,54.3,54.33,54.28,54.3,53400.0,44.6763,44.701,44.6599,44.6763,53400.0
2013-01-02 14:15:00,54.29,54.3,54.27,54.3,47600.0,44.6681,44.6763,44.6516,44.6763,47600.0
2013-01-02 14:20:00,54.29,54.3,54.23,54.23,43900.0,44.6681,44.6763,44.6187,44.6187,43900.0
2013-01-02 14:25:00,54.23,54.25,54.13,54.14,72700.0,44.6187,44.6352,44.5365,44.5447,72700.0
2013-01-02 14:30:00,54.15,54.15,54.09,54.12,80200.0,44.5529,44.5529,44.5035,44.5282,80200.0
2013-01-02 14:35:00,54.11,54.17,54.1,54.13,59200.0,44.52,44.5694,44.5118,44.5365,59200.0
2013-01-02 14:40:00,54.13,54.15,54.1,54.13,30100.0,44.5365,44.5529,44.5118,44.5365,30100.0
2013-01-02 14:45:00,54.13,54.13,54.03,54.08,62700.0,44.5365,44.5365,44.4542,44.4953,62700.0
2013-01-02 14:50:00,54.07,54.18,54.01,54.1,151100.0,44.4871,44.5776,44.4377,44.5118,151100.0
2013-01-02 14:55:00,54.09,54.18,54.09,54.18,49400.0,44.5035,44.5776,44.5035,44.5776,49400.0
2013-01-02 15:00:00,54.18,54.22,54.17,54.2,64100.0,44.5776,44.6105,44.5694,44.5941,64100.0
2013-01-02 15:05:00,54.2,54.28,54.2,54.27,48000.0,44.5941,44.6599,44.5941,44.6516,48000.0
2013-01-02 15:10:00,54.27,54.29,54.24,54.25,65400.0,44.6516,44.6681,44.627,44.6352,65400.0
2013-01-02 15:15:00,54.25,54.26,54.2,54.23,53500.0,44.6352,44.6434,44.5941,44.6187,53500.0
2013-01-02 15:20:00,54.22,54.26,54.15,54.2,76900.0,44.6105,44.6434,44.5529,44.5941,76900.0
2013-01-02 15:25:00,54.21,54.22,54.15,54.19,58800.0,44.6023,44.6105,44.5529,44.5858,58800.0
2013-01-02 15:30:00,54.19,54.21,54.17,54.19,53400.0,44.5858,44.6023,44.5694,44.5858,53400.0
2013-01-02 15:35:00,54.19,54.27,54.19,54.26,64400.0,44.5858,44.6516,44.5858,44.6434,64400.0
2013-01-02 15:40:00,54.26,54.3,54.25,54.3,65100.0,44.6434,44.6763,44.6352,44.6763,65100.0
2013-01-02 15:45:00,54.3,54.32,54.26,54.27,98000.0,44.6763,44.6928,44.6434,44.6516,98000.0
2013-01-02 15:50:00,54.27,54.44,54.26,54.42,160900.0,44.6516,44.7915,44.6434,44.7751,160900.0
2013-01-02 15:55:00,54.42,54.55,54.4,54.55,365100.0,44.7751,44.882,44.7586,44.882,365100.0
2013-01-03 09:30:00,53.18,53.52,52.83,52.96,812800.0,43.7548,44.0346,43.4669,43.5738,812800.0
2013-01-03 09:35:00,52.98,53.14,52.64,52.65,301900.0,43.5903,43.7219,43.3105,43.3188,301900.0
2013-01-03 09:40:00,52.66,52.79,52.56,52.63,269700.0,43.327,43.4339,43.2447,43.3023,269700.0
2013-01-03 09:45:00,52.62,52.89,52.58,52.87,193300.0,43.2941,43.5162,43.2612,43.4998,193300.0
2013-01-03 09:50:00,52.87,53.07,52.87,53.07,223600.0,43.4998,43.6643,43.4998,43.6643,223600.0
2013-01-03 09:55:00,53.05,53.07,52.99,53.02,203300.0,43.6479,43.6643,43.5985,43.6232,203300.0
2013-01-03 10:00:00,53.03,53.05,52.92,52.94,288100.0,43.6314,43.6479,43.5409,43.5574,288100.0
2013-01-03 10:05:00,52.94,53.01,52.92,52.97,164800.0,43.5574,43.615,43.5409,43.582,164800.0
2013-01-03 10:10:00,52.98,53.0,52.78,52.86,195600.0,43.5903,43.6067,43.4257,43.4915,195600.0
2013-01-03 10:15:00,52.86,52.95,52.85,52.89,78700.0,43.4915,43.5656,43.4833,43.5162,78700.0
2013-01-03 10:20:00,52.89,52.89,52.86,52.88,135200.0,43.5162,43.5162,43.4915,43.508,135200.0
2013-01-03 10:25:00,52.87,52.9,52.85,52.88,231900.0,43.4998,43.5245,43.4833,43.508,231900.0
2013-01-03 10:30:00,52.88,52.96,52.79,52.79,125800.0,43.508,43.5738,43.4339,43.4339,125800.0
2013-01-03 10:35:00,52.79,52.91,52.76,52.91,106600.0,43.4339,43.5327,43.4093,43.5327,106600.0
2013-01-03 10:40:00,52.91,52.99,52.91,52.98,142800.0,43.5327,43.5985,43.5327,43.5903,142800.0
2013-01-03 10:45:00,52.98,53.03,52.95,52.98,123900.0,43.5903,43.6314,43.5656,43.5903,123900.0
2013-01-03 10:50:00,52.97,53.01,52.95,53.0,81800.0,43.582,43.615,43.5656,43.6067,81800.0
2013-01-03 10:55:00,53.0,53.03,52.97,52.98,74400.0,43.6067,43.6314,43.582,43.5903,74400.0
2013-01-03 11:00:00,52.98,53.03,52.95,52.96,78800.0,43.5903,43.6314,43.5656,43.5738,78800.0
2013-01-03 11:05:00,52.96,53.0,52.95,53.0,43000.0,43.5738,43.6067,43.5656,43.6067,43000.0
2013-01-03 11:10:00,53.0,53.02,52.97,52.99,120900.0,43.6067,43.6232,43.582,43.5985,120900.0
2013-01-03 11:15:00,53.0,53.0,52.95,52.95,81600.0,43.6067,43.6067,43.5656,43.5656,81600.0
2013-01-03 11:20:00,52.95,53.0,52.95,53.0,50300.0,43.5656,43.6067,43.5656,43.6067,50300.0
2013-01-03 11:25:00,53.0,53.0,52.95,52.95,52300.0,43.6067,43.6067,43.5656,43.5656,52300.0
2013-01-03 11:30:00,52.96,53.0,52.95,53.0,65000.0,43.5738,43.6067,43.5656,43.6067,65000.0
2013-01-03 11:35:00,52.98,53.0,52.95,52.95,61500.0,43.5903,43.6067,43.5656,43.5656,61500.0
2013-01-03 11:40:00,52.95,52.96,52.91,52.91,178100.0,43.5656,43.5738,43.5327,43.5327,178100.0
2013-01-03 11:45:00,52.91,52.96,52.89,52.89,176800.0,43.5327,43.5738,43.5162,43.5162,176800.0
2013-01-03 11:50:00,52.89,53.0,52.89,52.98,100800.0,43.5162,43.6067,43.5162,43.5903,100800.0
2013-01-03 11:55:00,52.97,52.98,52.95,52.95,48000.0,43.582,43.5903,43.5656,43.5656,48000.0
2013-01-03 12:00:00,52.95,53.0,52.94,53.0,63300.0,43.5656,43.6067,43.5574,43.6067,63300.0
2013-01-03 12:05:00,53.0,53.0,52.98,52.99,158800.0,43.6067,43.6067,43.5903,43.5985,158800.0
2013-01-03 12:10:00,53.0,53.01,52.96,52.96,118900.0,43.6067,43.615,43.5738,43.5738,118900.0
2013-01-03 12:15:00,52.96,53.0,52.95,52.96,122600.0,43.5738,43.6067,43.5656,43.5738,122600.0
2013-01-03 12:20:00,52.96,53.0,52.95,52.96,105600.0,43.5738,43.6067,43.5656,43.5738,105600.0
2013-01-03 12:25:00,52.97,53.0,52.95,52.97,126700.0,43.582,43.6067,43.5656,43.582,126700.0
2013-01-03 12:30:00,52.96,53.0,52.96,52.97,135100.0,43.5738,43.6067,43.5738,43.582,135100.0
2013-01-03 12:35:00,52.96,53.0,52.96,53.0,65500.0,43.5738,43.6067,43.5738,43.6067,65500.0
2013-01-03 12:40:00,53.0,53.0,52.96,52.97,77200.0,43.6067,43.6067,43.5738,43.582,77200.0
2013-01-03 12:45:00,52.96,52.97,52.88,52.89,91300.0,43.5738,43.582,43.508,43.5162,91300.0
2013-01-03 12:50:00,52.9,52.93,52.83,52.83,101000.0,43.5245,43.5491,43.4669,43.4669,101000.0
2013-01-03 12:55:00,52.83,52.84,52.79,52.84,50800.0,43.4669,43.4751,43.4339,43.4751,50800.0
2013-01-03 13:00:00,52.84,52.88,52.83,52.84,31100.0,43.4751,43.508,43.4669,43.4751,31100.0
2013-01-03 13:05:00,52.83,52.85,52.77,52.77,73100.0,43.4669,43.4833,43.4175,43.4175,73100.0
2013-01-03 13:10:00,52.77,52.82,52.75,52.77,91100.0,43.4175,43.4586,43.401,43.4175,91100.0
2013-01-03 13:15:00,52.77,52.78,52.75,52.76,52800.0,43.4175,43.4257,43.401,43.4093,52800.0
2013-01-03 13:20:00,52.76,52.83,52.75,52.83,59200.0,43.4093,43.4669,43.401,43.4669,59200.0
2013-01-03 13:25:00,52.83,52.83,52.75,52.75,76100.0,43.4669,43.4669,43.401,43.401,76100.0
2013-01-03 13:30:00,52.75,52.82,52.75,52.78,70700.0,43.401,43.4586,43.401,43.4257,70700.0
2013-01-03 13:35:00,52.79,52.8,52.75,52.78,57900.0,43.4339,43.4422,43.401,43.4257,57900.0
2013-01-03 13:40:00,52.78,52.82,52.77,52.79,105100.0,43.4257,43.4586,43.4175,43.4339,105100.0
2013-01-03 13:45:00,52.79,52.86,52.78,52.8,81700.0,43.4339,43.4915,43.4257,43.4422,81700.0
2013-01-03 13:50:00,52.8,52.84,52.8,52.81,33400.0,43.4422,43.4751,43.4422,43.4504,33400.0
2013-01-03 13:55:00,52.81,52.84,52.8,52.84,50800.0,43.4504,43.4751,43.4422,43.4751,50800.0
2013-01-03 14:00:00,52.83,52.88,52.78,52.85,115500.0,43.4669,43.508,43.4257,43.4833,115500.0
2013-01-03 14:05:00,52.85,52.87,52.76,52.78,76900.0,43.4833,43.4998,43.4093,43.4257,76900.0
2013-01-03 14:10:00,52.77,52.79,52.76,52.78,56200.0,43.4175,43.4339,43.4093,43.4257,56200.0
2013-01-03 14:15:00,52.78,52.78,52.74,52.75,138600.0,43.4257,43.4257,43.3928,43.401,138600.0
2013-01-03 14:20:00,52.75,52.76,52.65,52.66,245400.0,43.401,43.4093,43.3188,43.327,245400.0
2013-01-03 14:25:00,52.65,52.67,52.6,52.63,159600.0,43.3188,43.3352,43.2776,43.3023,159600.0
2013-01-03 14:30:00,52.63,52.67,52.58,52.67,163200.0,43.3023,43.3352,43.2612,43.3352,163200.0
2013-01-03 14:35:00,52.67,52.68,52.62,52.67,75100.0,43.3352,43.3434,43.2941,43.3352,75100.0
2013-01-03 14:40:00,52.66,52.77,52.66,52.77,178000.0,43.327,43.4175,43.327,43.4175,178000.0
2013-01-03 14:45:00,52.77,52.84,52.68,52.69,240500.0,43.4175,43.4751,43.3434,43.3517,240500.0
2013-01-03 14:50:00,52.69,52.71,52.61,52.61,137000.0,43.3517,43.3681,43.2859,43.2859,137000.0
2013-01-03 14:55:00,52.61,52.63,52.55,52.55,85200.0,43.2859,43.3023,43.2365,43.2365,85200.0
2013-01-03 15:00:00,52.55,52.57,52.5,52.52,149300.0,43.2365,43.2529,43.1953,43.2118,149300.0
2013-01-03 15:05:00,52.52,52.53,52.4,52.4,166100.0,43.2118,43.22,43.1131,43.1131,166100.0
2013-01-03 15:10:00,52.41,52.41,52.25,52.29,297900.0,43.1213,43.1213,42.9897,43.0226,297900.0
2013-01-03 15:15:00,52.3,52.3,52.18,52.28,237300.0,43.0308,43.0308,42.9321,43.0143,237300.0
2013-01-03 15:20:00,52.29,52.34,52.17,52.19,190700.0,43.0226,43.0637,42.9238,42.9403,190700.0
2013-01-03 15:25:00,52.2,52.2,52.04,52.04,217200.0,42.9485,42.9485,42.8169,42.8169,217200.0
2013-01-03 15:30:00,52.05,52.17,51.92,51.97,466500.0,42.8251,42.9238,42.7181,42.7593,466500.0
2013-01-03 15:35:00,51.98,52.02,51.85,51.87,401400.0,42.7675,42.8004,42.6605,42.677,401400.0
2013-01-03 15:40:00,51.88,52.03,51.87,51.95,303700.0,42.6852,42.8086,42.677,42.7428,303700.0
2013-01-03 15:45:00,51.96,52.1,51.96,52.05,315400.0,42.7511,42.8662,42.7511,42.8251,315400.0
2013-01-03 15:50:00,52.05,52.09,51.96,51.97,567200.0,42.8251,42.858,42.7511,42.7593,567200.0
2013-01-03 15:55:00,51.97,52.0,51.86,52.0,990100.0,42.7593,42.784,42.6688,42.784,990100.0
2013-01-04 09:30:00,52.2,52.45,52.12,52.38,398500.0,42.9485,43.1542,42.8827,43.0966,398500.0
2013-01-04 09:35:00,52.38,52.51,52.25,52.32,243100.0,43.0966,43.2036,42.9897,43.0472,243100.0
2013-01-04 09:40:00,52.32,52.48,52.32,52.38,179100.0,43.0472,43.1789,43.0472,43.0966,179100.0
2013-01-04 09:45:00,52.37,52.4,52.27,52.35,176100.0,43.0884,43.1131,43.0061,43.0719,176100.0
2013-01-04 09:50:00,52.36,52.5,52.33,52.44,340900.0,43.0802,43.1953,43.0555,43.146,340900.0
2013-01-04 09:55:00,52.43,52.56,52.38,52.48,156700.0,43.1378,43.2447,43.0966,43.1789,156700.0
2013-01-04 10:00:00,52.48,52.5,52.32,52.43,230700.0,43.1789,43.1953,43.0472,43.1378,230700.0
2013-01-04 10:05:00,52.44,52.47,52.35,52.44,141500.0,43.146,43.1707,43.0719,43.146,141500.0
2013-01-04 10:10:00,52.44,52.57,52.38,52.5,102300.0,43.146,43.2529,43.0966,43.1953,102300.0
2013-01-04 10:15:00,52.5,52.5,52.35,52.37,126200.0,43.1953,43.1953,43.0719,43.0884,126200.0
2013-01-04 10:20:00,52.36,52.42,52.3,52.4,127500.0,43.0802,43.1295,43.0308,43.1131,127500.0
2013-01-04 10:25:00,52.39,52.41,52.26,52.27,109000.0,43.1048,43.1213,42.9979,43.0061,109000.0
2013-01-04 10:30:00,52.26,52.28,52.16,52.2,230800.0,42.9979,43.0143,42.9156,42.9485,230800.0
2013-01-04 10:35:00,52.21,52.29,52.16,52.18,145600.0,42.9567,43.0226,42.9156,42.9321,145600.0
2013-01-04 10:40:00,52.19,52.22,52.11,52.12,139200.0,42.9403,42.965,42.8745,42.8827,139200.0
2013-01-04 10:45:00,52.11,52.23,52.08,52.23,203700.0,42.8745,42.9732,42.8498,42.9732,203700.0
2013-01-04 10:50:00,52.24,52.26,52.15,52.15,105500.0,42.9814,42.9979,42.9074,42.9074,105500.0
2013-01-04 10:55:00,52.15,52.2,52.11,52.15,76900.0,42.9074,42.9485,42.8745,42.9074,76900.0
2013-01-04 11:00:00,52.15,52.21,52.14,52.15,81900.0,42.9074,42.9567,42.8991,42.9074,81900.0
2013-01-04 11:05:00,52.14,52.24,52.1,52.1,109700.0,42.8991,42.9814,42.8662,42.8662,109700.0
2013-01-04 11:10:00,52.11,52.13,52.06,52.1,142200.0,42.8745,42.8909,42.8333,42.8662,142200.0
2013-01-04 11:15:00,52.1,52.16,52.1,52.15,78400.0,42.8662,42.9156,42.8662,42.9074,78400.0
2013-01-04 11:20:00,52.15,52.2,52.11,52.15,100400.0,42.9074,42.9485,42.8745,42.9074,100400.0
2013-01-04 11:25:00,52.14,52.19,52.12,52.15,70900.0,42.8991,42.9403,42.8827,42.9074,70900.0
2013-01-04 11:30:00,52.16,52.38,52.15,52.37,113100.0,42.9156,43.0966,42.9074,43.0884,113100.0
2013-01-04 11:35:00,52.38,52.41,52.32,52.36,132500.0,43.0966,43.1213,43.0472,43.0802,132500.0
2013-01-04 11:40:00,52.36,52.46,52.34,52.39,106000.0,43.0802,43.1624,43.0637,43.1048,106000.0
2013-01-04 11:45:00,52.38,52.5,52.38,52.48,69700.0,43.0966,43.1953,43.0966,43.1789,69700.0
2013-01-04 11:50:00,52.48,52.49,52.4,52.41,115300.0,43.1789,43.1871,43.1131,43.1213,115300.0
2013-01-04 11:55:00,52.41,52.48,52.34,52.36,68900.0,43.1213,43.1789,43.0637,43.0802,68900.0
2013-01-04 12:00:00,52.36,52.43,52.35,52.41,71300.0,43.0802,43.1378,43.0719,43.1213,71300.0
2013-01-04 12:05:00,52.41,52.48,52.39,52.4,46000.0,43.1213,43.1789,43.1048,43.1131,46000.0
2013-01-04 12:10:00,52.39,52.44,52.39,52.42,53400.0,43.1048,43.146,43.1048,43.1295,53400.0
2013-01-04 12:15:00,52.41,52.43,52.36,52.38,70000.0,43.1213,43.1378,43.0802,43.0966,70000.0
2013-01-04 12:20:00,52.37,52.44,52.36,52.36,75200.0,43.0884,43.146,43.0802,43.0802,75200.0
2013-01-04 12:25:00,52.37,52.41,52.37,52.39,78400.0,43.0884,43.1213,43.0884,43.1048,78400.0
2013-01-04 12:30:00,52.39,52.42,52.38,52.39,55600.0,43.1048,43.1295,43.0966,43.1048,55600.0
2013-01-04 12:35:00,52.38,52.4,52.34,52.36,44000.0,43.0966,43.1131,43.0637,43.0802,44000.0
2013-01-04 12:40:00,52.36,52.48,52.35,52.45,47600.0,43.0802,43.1789,43.0719,43.1542,47600.0
2013-01-04 12:45:00,52.44,52.46,52.42,52.44,49900.0,43.146,43.1624,43.1295,43.146,49900.0
2013-01-04 12:50:00,52.43,52.44,52.39,52.39,33900.0,43.1378,43.146,43.1048,43.1048,33900.0
2013-01-04 12:55:00,52.39,52.4,52.36,52.4,34700.0,43.1048,43.1131,43.0802,43.1131,34700.0
2013-01-04 13:00:00,52.4,52.4,52.34,52.37,96800.0,43.1131,43.1131,43.0637,43.0884,96800.0
2013-01-04 13:05:00,52.38,52.4,52.35,52.39,46200.0,43.0966,43.1131,43.0719,43.1048,46200.0
2013-01-04 13:10:00,52.38,52.39,52.36,52.37,46400.0,43.0966,43.1048,43.0802,43.0884,46400.0
2013-01-04 13:15:00,52.37,52.37,52.34,52.34,58600.0,43.0884,43.0884,43.0637,43.0637,58600.0
2013-01-04 13:20:00,52.35,52.41,52.33,52.36,143400.0,43.0719,43.1213,43.0555,43.0802,143400.0
2013-01-04 13:25:00,52.37,52.41,52.37,52.4,35700.0,43.0884,43.1213,43.0884,43.1131,35700.0
2013-01-04 13:30:00,52.4,52.48,52.39,52.47,63900.0,43.1131,43.1789,43.1048,43.1707,63900.0
2013-01-04 13:35:00,52.48,52.54,52.46,52.54,78400.0,43.1789,43.2283,43.1624,43.2283,78400.0
2013-01-04 13:40:00,52.54,52.69,52.53,52.65,83200.0,43.2283,43.3517,43.22,43.3188,83200.0
2013-01-04 13:45:00,52.65,52.73,52.64,52.73,53600.0,43.3188,43.3846,43.3105,43.3846,53600.0
2013-01-04 13:50:00,52.71,52.72,52.64,52.66,58800.0,43.3681,43.3764,43.3105,43.327,58800.0
2013-01-04 13:55:00,52.66,52.71,52.66,52.69,41500.0,43.327,43.3681,43.327,43.3517,41500.0
2013-01-04 14:00:00,52.68,52.69,52.63,52.66,46500.0,43.3434,43.3517,43.3023,43.327,46500.0
2013-01-04 14:05:00,52.66,52.67,52.63,52.65,45100.0,43.327,43.3352,43.3023,43.3188,45100.0
2013-01-04 14:10:00,52.64,52.65,52.58,52.65,43500.0,43.3105,43.3188,43.2612,43.3188,43500.0
2013-01-04 14:15:00,52.64,52.65,52.6,52.62,45200.0,43.3105,43.3188,43.2776,43.2941,45200.0
2013-01-04 14:20:00,52.62,52.63,52.59,52.62,53900.0,43.2941,43.3023,43.2694,43.2941,53900.0
2013-01-04 14:25:00,52.62,52.63,52.59,52.6,53500.0,43.2941,43.3023,43.2694,43.2776,53500.0
2013-01-04 14:30:00,52.6,52.61,52.42,52.5,567400.0,43.2776,43.2859,43.1295,43.1953,567400.0
2013-01-04 14:35:00,52.49,52.51,52.47,52.5,66100.0,43.1871,43.2036,43.1707,43.1953,66100.0
2013-01-04 14:40:00,52.49,52.51,52.49,52.5,94700.0,43.1871,43.2036,43.1871,43.1953,94700.0
2013-01-04 14:45:00,52.5,52.55,52.49,52.5,75400.0,43.1953,43.2365,43.1871,43.1953,75400.0
2013-01-04 14:50:00,52.51,52.54,52.49,52.52,67500.0,43.2036,43.2283,43.1871,43.2118,67500.0
2013-01-04 14:55:00,52.5,52.52,52.49,52.5,116500.0,43.1953,43.2118,43.1871,43.1953,116500.0
2013-01-04 15:00:00,52.51,52.54,52.47,52.54,98400.0,43.2036,43.2283,43.1707,43.2283,98400.0
2013-01-04 15:05:00,52.54,52.54,52.49,52.5,91000.0,43.2283,43.2283,43.1871,43.1953,91000.0
2013-01-04 15:10:00,52.5,52.52,52.49,52.5,95200.0,43.1953,43.2118,43.1871,43.1953,95200.0
2013-01-04 15:15:00,52.5,52.5,52.47,52.49,204700.0,43.1953,43.1953,43.1707,43.1871,204700.0
2013-01-04 15:20:00,52.49,52.51,52.47,52.5,115500.0,43.1871,43.2036,43.1707,43.1953,115500.0
2013-01-04 15:25:00,52.5,52.5,52.47,52.47,99600.0,43.1953,43.1953,43.1707,43.1707,99600.0
2013-01-04 15:30:00,52.48,52.48,52.36,52.38,186200.0,43.1789,43.1789,43.0802,43.0966,186200.0
2013-01-04 15:35:00,52.38,52.44,52.37,52.41,217100.0,43.0966,43.146,43.0884,43.1213,217100.0
2013-01-04 15:40:00,52.41,52.42,52.39,52.39,215600.0,43.1213,43.1295,43.1048,43.1048,215600.0
2013-01-04 15:45:00,52.4,52.42,52.29,52.29,208500.0,43.1131,43.1295,43.0226,43.0226,208500.0
2013-01-04 15:50:00,52.3,52.34,52.27,52.28,272600.0,43.0308,43.0637,43.0061,43.0143,272600.0
2013-01-04 15:55:00,52.27,52.29,52.07,52.1,810900.0,43.0061,43.0226,42.8416,42.8662,810900.0
2013-01-07 09:30:00,51.88,52.22,51.88,52.03,214700.0,42.6852,42.965,42.6852,42.8086,214700.0
2013-01-07 09:35:00,52.06,52.08,51.58,51.74,281000.0,42.8333,42.8498,42.4384,42.57,281000.0
2013-01-07 09:40:00,51.75,51.78,51.63,51.66,239200.0,42.5783,42.603,42.4795,42.5042,239200.0
2013-01-07 09:45:00,51.66,51.75,51.57,51.61,192100.0,42.5042,42.5783,42.4302,42.4631,192100.0
2013-01-07 09:50:00,51.62,51.67,51.58,51.64,144200.0,42.4713,42.5124,42.4384,42.4878,144200.0
2013-01-07 09:55:00,51.65,51.69,51.6,51.66,166700.0,42.496,42.5289,42.4549,42.5042,166700.0
2013-01-07 10:00:00,51.65,51.66,51.58,51.62,132200.0,42.496,42.5042,42.4384,42.4713,132200.0
2013-01-07 10:05:00,51.62,51.66,51.58,51.58,251400.0,42.4713,42.5042,42.4384,42.4384,251400.0
2013-01-07 10:10:00,51.59,51.63,51.55,51.58,188200.0,42.4466,42.4795,42.4137,42.4384,188200.0
2013-01-07 10:15:00,51.57,51.78,51.57,51.68,122600.0,42.4302,42.603,42.4302,42.5207,122600.0
2013-01-07 10:20:00,51.67,51.8,51.66,51.8,106000.0,42.5124,42.6194,42.5042,42.6194,106000.0
2013-01-07 10:25:00,51.8,52.04,51.79,52.03,154600.0,42.6194,42.8169,42.6112,42.8086,154600.0
2013-01-07 10:30:00,52.03,52.1,51.93,52.1,68200.0,42.8086,42.8662,42.7264,42.8662,68200.0
2013-01-07 10:35:00,52.1,52.27,52.09,52.16,140700.0,42.8662,43.0061,42.858,42.9156,140700.0
2013-01-07 10:40:00,52.16,52.25,52.15,52.21,342500.0,42.9156,42.9897,42.9074,42.9567,342500.0
2013-01-07 10:45:00,52.2,52.27,52.18,52.23,70000.0,42.9485,43.0061,42.9321,42.9732,70000.0
2013-01-07 10:50:00,52.23,52.33,52.21,52.24,133000.0,42.9732,43.0555,42.9567,42.9814,133000.0
2013-01-07 10:55:00,52.24,52.27,52.18,52.23,57900.0,42.9814,43.0061,42.9321,42.9732,57900.0
2013-01-07 11:00:00,52.24,52.3,52.2,52.23,60500.0,42.9814,43.0308,42.9485,42.9732,60500.0
2013-01-07 11:05:00,52.23,52.26,52.13,52.15,55200.0,42.9732,42.9979,42.8909,42.9074,55200.0
2013-01-07 11:10:00,52.15,52.17,52.06,52.08,66000.0,42.9074,42.9238,42.8333,42.8498,66000.0
2013-01-07 11:15:00,52.08,52.09,51.99,52.0,103900.0,42.8498,42.858,42.7757,42.784,103900.0
2013-01-07 11:20:00,52.01,52.05,51.99,52.02,46700.0,42.7922,42.8251,42.7757,42.8004,46700.0
2013-01-07 11:25:00,52.02,52.05,51.98,51.99,66300.0,42.8004,42.8251,42.7675,42.7757,66300.0
2013-01-07 11:30:00,51.99,52.02,51.99,52.0,45300.0,42.7757,42.8004,42.7757,42.784,45300.0
2013-01-07 11:35:00,52.0,52.01,51.94,51.96,48800.0,42.784,42.7922,42.7346,42.7511,48800.0
2013-01-07 11:40:00,51.96,52.0,51.93,52.0,54600.0,42.7511,42.784,42.7264,42.784,54600.0
2013-01-07 11:45:00,52.0,52.02,51.92,51.98,75400.0,42.784,42.8004,42.7181,42.7675,75400.0
2013-01-07 11:50:00,51.97,52.0,51.9,51.94,63600.0,42.7593,42.784,42.7017,42.7346,63600.0
2013-01-07 11:55:00,51.94,52.0,51.92,52.0,54500.0,42.7346,42.784,42.7181,42.784,54500.0
2013-01-07 12:00:00,51.99,52.1,51.98,52.01,84800.0,42.7757,42.8662,42.7675,42.7922,84800.0
2013-01-07 12:05:00,52.0,52.05,52.0,52.02,44100.0,42.784,42.8251,42.784,42.8004,44100.0
2013-01-07 12:10:00,52.02,52.06,52.01,52.03,80400.0,42.8004,42.8333,42.7922,42.8086,80400.0
2013-01-07 12:15:00,52.02,52.03,51.98,52.0,102000.0,42.8004,42.8086,42.7675,42.784,102000.0
2013-01-07 12:20:00,51.99,52.01,51.98,52.0,25500.0,42.7757,42.7922,42.7675,42.784,25500.0
2013-01-07 12:25:00,51.99,52.01,51.96,52.0,45600.0,42.7757,42.7922,42.7511,42.784,45600.0
2013-01-07 12:30:00,52.0,52.01,51.96,51.96,55800.0,42.784,42.7922,42.7511,42.7511,55800.0
2013-01-07 12:35:00,51.97,52.01,51.97,51.99,37700.0,42.7593,42.7922,42.7593,42.7757,37700.0
2013-01-07 12:40:00,51.99,52.0,51.96,52.0,25200.0,42.7757,42.784,42.7511,42.784,25200.0
2013-01-07 12:45:00,52.0,52.0,51.95,51.98,31600.0,42.784,42.784,42.7428,42.7675,31600.0
2013-01-07 12:50:00,51.98,51.99,51.94,51.95,27100.0,42.7675,42.7757,42.7346,42.7428,27100.0
2013-01-07 12:55:00,51.95,51.98,51.92,51.94,57900.0,42.7428,42.7675,42.7181,42.7346,57900.0
2013-01-07 13:00:00,51.93,51.97,51.91,51.95,67900.0,42.7264,42.7593,42.7099,42.7428,67900.0
2013-01-07 13:05:00,51.96,52.03,51.96,52.0,60600.0,42.7511,42.8086,42.7511,42.784,60600.0
2013-01-07 13:10:00,52.0,52.03,51.99,52.0,60700.0,42.784,42.8086,42.7757,42.784,60700.0
2013-01-07 13:15:00,52.0,52.02,51.98,52.02,48300.0,42.784,42.8004,42.7675,42.8004,48300.0
2013-01-07 13:20:00,52.02,52.02,51.99,52.01,84400.0,42.8004,42.8004,42.7757,42.7922,84400.0
2013-01-07 13:25:00,52.01,52.03,51.98,51.98,81800.0,42.7922,42.8086,42.7675,42.7675,81800.0
2013-01-07 13:30:00,51.99,52.07,51.98,52.05,69200.0,42.7757,42.8416,42.7675,42.8251,69200.0
2013-01-07 13:35:00,52.05,52.08,52.04,52.06,91400.0,42.8251,42.8498,42.8169,42.8333,91400.0
2013-01-07 13:40:00,52.06,52.07,51.98,51.99,115600.0,42.8333,42.8416,42.7675,42.7757,115600.0
2013-01-07 13:45:00,52.0,52.02,51.97,51.97,42200.0,42.784,42.8004,42.7593,42.7593,42200.0
2013-01-07 13:50:00,51.97,52.0,51.96,51.99,29800.0,42.7593,42.784,42.7511,42.7757,29800.0
2013-01-07 13:55:00,51.99,52.02,51.99,52.0,42400.0,42.7757,42.8004,42.7757,42.784,42400.0
2013-01-07 14:00:00,52.0,52.04,51.98,52.02,42300.0,42.784,42.8169,42.7675,42.8004,42300.0
2013-01-07 14:05:00,52.02,52.04,52.0,52.0,33000.0,42.8004,42.8169,42.784,42.784,33000.0
2013-01-07 14:10:00,52.01,52.03,51.96,51.97,44400.0,42.7922,42.8086,42.7511,42.7593,44400.0
2013-01-07 14:15:00,51.96,52.01,51.95,51.97,39100.0,42.7511,42.7922,42.7428,42.7593,39100.0
2013-01-07 14:20:00,51.97,51.99,51.96,51.96,34200.0,42.7593,42.7757,42.7511,42.7511,34200.0
2013-01-07 14:25:00,51.97,52.01,51.96,52.0,73200.0,42.7593,42.7922,42.7511,42.784,73200.0
2013-01-07 14:30:00,52.0,52.06,51.99,52.06,66600.0,42.784,42.8333,42.7757,42.8333,66600.0
2013-01-07 14:35:00,52.05,52.12,52.05,52.08,62000.0,42.8251,42.8827,42.8251,42.8498,62000.0
2013-01-07 14:40:00,52.09,52.12,52.08,52.1,54700.0,42.858,42.8827,42.8498,42.8662,54700.0
2013-01-07 14:45:00,52.1,52.13,52.08,52.1,48000.0,42.8662,42.8909,42.8498,42.8662,48000.0
2013-01-07 14:50:00,52.11,52.18,52.11,52.17,59700.0,42.8745,42.9321,42.8745,42.9238,59700.0
2013-01-07 14:55:00,52.17,52.17,52.13,52.15,66400.0,42.9238,42.9238,42.8909,42.9074,66400.0
2013-01-07 15:00:00,52.15,52.16,52.12,52.16,65500.0,42.9074,42.9156,42.8827,42.9156,65500.0
2013-01-07 15:05:00,52.15,52.19,52.15,52.16,72500.0,42.9074,42.9403,42.9074,42.9156,72500.0
2013-01-07 15:10:00,52.17,52.21,52.16,52.2,59800.0,42.9238,42.9567,42.9156,42.9485,59800.0
2013-01-07 15:15:00,52.2,52.22,52.16,52.17,97100.0,42.9485,42.965,42.9156,42.9238,97100.0
2013-01-07 15:20:00,52.17,52.17,52.11,52.14,82700.0,42.9238,42.9238,42.8745,42.8991,82700.0
2013-01-07 15:25:00,52.15,52.17,52.12,52.13,92000.0,42.9074,42.9238,42.8827,42.8909,92000.0
2013-01-07 15:30:00,52.14,52.16,52.1,52.13,104200.0,42.8991,42.9156,42.8662,42.8909,104200.0
2013-01-07 15:35:00,52.12,52.16,52.08,52.08,72600.0,42.8827,42.9156,42.8498,42.8498,72600.0
2013-01-07 15:40:00,52.08,52.11,52.08,52.1,93700.0,42.8498,42.8745,42.8498,42.8662,93700.0
2013-01-07 15:45:00,52.1,52.11,52.06,52.06,217500.0,42.8662,42.8745,42.8333,42.8333,217500.0
2013-01-07 15:50:00,52.06,52.1,52.06,52.06,288600.0,42.8333,42.8662,42.8333,42.8333,288600.0
2013-01-07 15:55:00,52.06,52.11,52.06,52.09,313100.0,42.8333,42.8745,42.8333,42.858,313100.0
2013-01-08 09:30:00,52.0,52.12,51.95,52.12,122800.0,42.784,42.8827,42.7428,42.8827,122800.0
2013-01-08 09:35:00,52.1,52.25,51.97,52.03,78100.0,42.8662,42.9897,42.7593,42.8086,78100.0
2013-01-08 09:40:00,52.04,52.04,51.92,51.94,83300.0,42.8169,42.8169,42.7181,42.7346,83300.0
2013-01-08 09:45:00,51.95,51.98,51.9,51.93,198000.0,42.7428,42.7675,42.7017,42.7264,198000.0
2013-01-08 09:50:00,51.93,51.95,51.76,51.78,125800.0,42.7264,42.7428,42.5865,42.603,125800.0
2013-01-08 09:55:00,51.78,51.79,51.6,51.62,259500.0,42.603,42.6112,42.4549,42.4713,259500.0
2013-01-08 10:00:00,51.61,51.63,51.56,51.61,143900.0,42.4631,42.4795,42.4219,42.4631,143900.0
2013-01-08 10:05:00,51.61,51.74,51.57,51.74,153000.0,42.4631,42.57,42.4302,42.57,153000.0
2013-01-08 10:10:00,51.73,51.76,51.64,51.64,95500.0,42.5618,42.5865,42.4878,42.4878,95500.0
2013-01-08 10:15:00,51.64,51.65,51.55,51.55,159500.0,42.4878,42.496,42.4137,42.4137,159500.0
2013-01-08 10:20:00,51.55,51.56,51.47,51.55,106500.0,42.4137,42.4219,42.3479,42.4137,106500.0
2013-01-08 10:25:00,51.55,51.65,51.49,51.61,103400.0,42.4137,42.496,42.3643,42.4631,103400.0
2013-01-08 10:30:00,51.62,51.63,51.57,51.58,67500.0,42.4713,42.4795,42.4302,42.4384,67500.0
2013-01-08 10:35:00,51.59,51.63,51.55,51.55,59200.0,42.4466,42.4795,42.4137,42.4137,59200.0
2013-01-08 10:40:00,51.54,51.57,51.48,51.49,116200.0,42.4055,42.4302,42.3561,42.3643,116200.0
2013-01-08 10:45:00,51.5,51.54,51.49,51.54,43800.0,42.3726,42.4055,42.3643,42.4055,43800.0
2013-01-08 10:50:00,51.54,51.55,51.48,51.49,53700.0,42.4055,42.4137,42.3561,42.3643,53700.0
2013-01-08 10:55:00,51.49,51.52,51.47,51.52,52300.0,42.3643,42.389,42.3479,42.389,52300.0
2013-01-08 11:00:00,51.52,51.54,51.5,51.53,47100.0,42.389,42.4055,42.3726,42.3973,47100.0
2013-01-08 11:05:00,51.53,51.54,51.47,51.48,94300.0,42.3973,42.4055,42.3479,42.3561,94300.0
2013-01-08 11:10:00,51.49,51.54,51.48,51.53,59500.0,42.3643,42.4055,42.3561,42.3973,59500.0
2013-01-08 11:15:00,51.53,51.56,51.53,51.54,49300.0,42.3973,42.4219,42.3973,42.4055,49300.0
2013-01-08 11:20:00,51.54,51.56,51.51,51.56,36500.0,42.4055,42.4219,42.3808,42.4219,36500.0
2013-01-08 11:25:00,51.55,51.61,51.55,51.6,32600.0,42.4137,42.4631,42.4137,42.4549,32600.0
2013-01-08 11:30:00,51.6,51.62,51.59,51.62,30100.0,42.4549,42.4713,42.4466,42.4713,30100.0
2013-01-08 11:35:00,51.62,51.65,51.57,51.63,69300.0,42.4713,42.496,42.4302,42.4795,69300.0
2013-01-08 11:40:00,51.63,51.65,51.62,51.64,34600.0,42.4795,42.496,42.4713,42.4878,34600.0
2013-01-08 11:45:00,51.64,51.64,51.58,51.58,63700.0,42.4878,42.4878,42.4384,42.4384,63700.0
2013-01-08 11:50:00,51.59,51.59,51.49,51.52,68700.0,42.4466,42.4466,42.3643,42.389,68700.0
2013-01-08 11:55:00,51.51,51.53,51.51,51.52,57900.0,42.3808,42.3973,42.3808,42.389,57900.0
2013-01-08 12:00:00,51.51,51.55,51.5,51.52,61800.0,42.3808,42.4137,42.3726,42.389,61800.0
2013-01-08 12:05:00,51.52,51.54,51.49,51.5,79800.0,42.389,42.4055,42.3643,42.3726,79800.0
2013-01-08 12:10:00,51.5,51.52,51.49,51.49,37500.0,42.3726,42.389,42.3643,42.3643,37500.0
2013-01-08 12:15:00,51.5,51.52,51.49,51.52,62600.0,42.3726,42.389,42.3643,42.389,62600.0
2013-01-08 12:20:00,51.51,51.53,51.49,51.52,65700.0,42.3808,42.3973,42.3643,42.389,65700.0
2013-01-08 12:25:00,51.51,51.51,51.44,51.44,69300.0,42.3808,42.3808,42.3232,42.3232,69300.0
2013-01-08 12:30:00,51.45,51.46,51.42,51.43,60200.0,42.3314,42.3397,42.3068,42.315,60200.0
2013-01-08 12:35:00,51.43,51.44,51.4,51.41,51600.0,42.315,42.3232,42.2903,42.2985,51600.0
2013-01-08 12:40:00,51.4,51.43,51.37,51.41,52700.0,42.2903,42.315,42.2656,42.2985,52700.0
2013-01-08 12:45:00,51.41,51.44,51.4,51.41,75300.0,42.2985,42.3232,42.2903,42.2985,75300.0
2013-01-08 12:50:00,51.41,51.44,51.39,51.44,186000.0,42.2985,42.3232,42.2821,42.3232,186000.0
2013-01-08 12:55:00,51.43,51.45,51.42,51.44,69000.0,42.315,42.3314,42.3068,42.3232,69000.0
2013-01-08 13:00:00,51.45,51.48,51.45,51.48,62500.0,42.3314,42.3561,42.3314,42.3561,62500.0
2013-01-08 13:05:00,51.48,51.52,51.48,51.52,61900.0,42.3561,42.389,42.3561,42.389,61900.0
2013-01-08 13:10:00,51.52,51.56,51.5,51.53,181900.0,42.389,42.4219,42.3726,42.3973,181900.0
2013-01-08 13:15:00,51.53,51.55,51.51,51.51,53700.0,42.3973,42.4137,42.3808,42.3808,53700.0
2013-01-08 13:20:00,51.52,51.53,51.51,51.52,55800.0,42.389,42.3973,42.3808,42.389,55800.0
2013-01-08 13:25:00,51.51,51.56,51.5,51.55,107800.0,42.3808,42.4219,42.3726,42.4137,107800.0
2013-01-08 13:30:00,51.55,51.57,51.54,51.54,56400.0,42.4137,42.4302,42.4055,42.4055,56400.0
2013-01-08 13:35:00,51.54,51.56,51.53,51.54,62800.0,42.4055,42.4219,42.3973,42.4055,62800.0
2013-01-08 13:40:00,51.54,51.58,51.52,51.56,74400.0,42.4055,42.4384,42.389,42.4219,74400.0
2013-01-08 13:45:00,51.57,51.6,51.55,51.6,59800.0,42.4302,42.4549,42.4137,42.4549,59800.0
2013-01-08 13:50:00,51.6,51.6,51.53,51.53,81800.0,42.4549,42.4549,42.3973,42.3973,81800.0
2013-01-08 13:55:00,51.53,51.54,51.47,51.47,70300.0,42.3973,42.4055,42.3479,42.3479,70300.0
2013-01-08 14:00:00,51.47,51.53,51.45,51.53,105500.0,42.3479,42.3973,42.3314,42.3973,105500.0
2013-01-08 14:05:00,51.53,51.56,51.52,51.55,67800.0,42.3973,42.4219,42.389,42.4137,67800.0
2013-01-08 14:10:00,51.55,51.57,51.54,51.57,68300.0,42.4137,42.4302,42.4055,42.4302,68300.0
2013-01-08 14:15:00,51.57,51.57,51.51,51.51,90400.0,42.4302,42.4302,42.3808,42.3808,90400.0
2013-01-08 14:20:00,51.52,51.56,51.5,51.54,73300.0,42.389,42.4219,42.3726,42.4055,73300.0
2013-01-08 14:25:00,51.54,51.57,51.53,51.55,58300.0,42.4055,42.4302,42.3973,42.4137,58300.0
2013-01-08 14:30:00,51.56,51.57,51.55,51.57,73300.0,42.4219,42.4302,42.4137,42.4302,73300.0
2013-01-08 14:35:00,51.57,51.58,51.55,51.56,48000.0,42.4302,42.4384,42.4137,42.4219,48000.0
2013-01-08 14:40:00,51.57,51.57,51.54,51.54,99000.0,42.4302,42.4302,42.4055,42.4055,99000.0
2013-01-08 14:45:00,51.54,51.55,51.5,51.51,78800.0,42.4055,42.4137,42.3726,42.3808,78800.0
2013-01-08 14:50:00,51.52,51.52,51.49,51.51,111900.0,42.389,42.389,42.3643,42.3808,111900.0
2013-01-08 14:55:00,51.5,51.51,51.48,51.48,41200.0,42.3726,42.3808,42.3561,42.3561,41200.0
2013-01-08 15:00:00,51.48,51.54,51.48,51.54,70100.0,42.3561,42.4055,42.3561,42.4055,70100.0
2013-01-08 15:05:00,51.54,51.57,51.51,51.56,65500.0,42.4055,42.4302,42.3808,42.4219,65500.0
2013-01-08 15:10:00,51.57,51.59,51.56,51.58,71800.0,42.4302,42.4466,42.4219,42.4384,71800.0
2013-01-08 15:15:00,51.58,51.6,51.54,51.55,67500.0,42.4384,42.4549,42.4055,42.4137,67500.0
2013-01-08 15:20:00,51.55,51.55,51.52,51.52,165100.0,42.4137,42.4137,42.389,42.389,165100.0
2013-01-08 15:25:00,51.53,51.53,51.48,51.5,147000.0,42.3973,42.3973,42.3561,42.3726,147000.0
2013-01-08 15:30:00,51.51,51.52,51.46,51.46,123100.0,42.3808,42.389,42.3397,42.3397,123100.0
2013-01-08 15:35:00,51.46,51.47,51.38,51.41,172700.0,42.3397,42.3479,42.2738,42.2985,172700.0
2013-01-08 15:40:00,51.41,51.42,51.36,51.42,145300.0,42.2985,42.3068,42.2574,42.3068,145300.0
2013-01-08 15:45:00,51.42,51.47,51.41,51.46,209600.0,42.3068,42.3479,42.2985,42.3397,209600.0
2013-01-08 15:50:00,51.46,51.51,51.43,51.47,202700.0,42.3397,42.3808,42.315,42.3479,202700.0
2013-01-08 15:55:00,51.48,51.5,51.4,51.4,440000.0,42.3561,42.3726,42.2903,42.2903,440000.0
2013-01-09 09:30:00,51.72,51.74,51.5,51.56,187100.0,42.5536,42.57,42.3726,42.4219,187100.0
2013-01-09 09:35:00,51.58,51.61,51.51,51.57,93100.0,42.4384,42.4631,42.3808,42.4302,93100.0
2013-01-09 09:40:00,51.57,51.7,51.55,51.64,126700.0,42.4302,42.5371,42.4137,42.4878,126700.0
2013-01-09 09:45:00,51.63,51.79,51.6,51.77,173100.0,42.4795,42.6112,42.4549,42.5947,173100.0
2013-01-09 09:50:00,51.78,51.97,51.78,51.85,166600.0,42.603,42.7593,42.603,42.6605,166600.0
2013-01-09 09:55:00,51.85,51.94,51.84,51.89,84400.0,42.6605,42.7346,42.6523,42.6935,84400.0
2013-01-09 10:00:00,51.88,51.91,51.85,51.86,63100.0,42.6852,42.7099,42.6605,42.6688,63100.0
2013-01-09 10:05:00,51.86,51.87,51.71,51.74,82500.0,42.6688,42.677,42.5454,42.57,82500.0
2013-01-09 10:10:00,51.75,51.8,51.73,51.73,84400.0,42.5783,42.6194,42.5618,42.5618,84400.0
2013-01-09 10:15:00,51.73,51.79,51.67,51.78,72500.0,42.5618,42.6112,42.5124,42.603,72500.0
2013-01-09 10:20:00,51.79,51.85,51.78,51.84,40400.0,42.6112,42.6605,42.603,42.6523,40400.0
2013-01-09 10:25:00,51.84,51.85,51.78,51.79,44800.0,42.6523,42.6605,42.603,42.6112,44800.0
2013-01-09 10:30:00,51.79,51.86,51.75,51.86,59800.0,42.6112,42.6688,42.5783,42.6688,59800.0
2013-01-09 10:35:00,51.85,51.89,51.78,51.86,54200.0,42.6605,42.6935,42.603,42.6688,54200.0
2013-01-09 10:40:00,51.85,51.91,51.83,51.9,53400.0,42.6605,42.7099,42.6441,42.7017,53400.0
2013-01-09 10:45:00,51.89,51.97,51.88,51.96,50700.0,42.6935,42.7593,42.6852,42.7511,50700.0
2013-01-09 10:50:00,51.97,52.04,51.92,52.04,113600.0,42.7593,42.8169,42.7181,42.8169,113600.0
2013-01-09 10:55:00,52.03,52.15,52.0,52.14,111200.0,42.8086,42.9074,42.784,42.8991,111200.0
2013-01-09 11:00:00,52.14,52.28,52.14,52.2,103200.0,42.8991,43.0143,42.8991,42.9485,103200.0
2013-01-09 11:05:00,52.21,52.23,52.09,52.1,46300.0,42.9567,42.9732,42.858,42.8662,46300.0
2013-01-09 11:10:00,52.1,52.13,52.06,52.12,35100.0,42.8662,42.8909,42.8333,42.8827,35100.0
2013-01-09 11:15:00,52.12,52.17,52.12,52.14,31000.0,42.8827,42.9238,42.8827,42.8991,31000.0
2013-01-09 11:20:00,52.15,52.17,52.02,52.03,45400.0,42.9074,42.9238,42.8004,42.8086,45400.0
2013-01-09 11:25:00,52.04,52.07,52.01,52.03,58700.0,42.8169,42.8416,42.7922,42.8086,58700.0
2013-01-09 11:30:00,52.04,52.07,52.03,52.05,44500.0,42.8169,42.8416,42.8086,42.8251,44500.0
2013-01-09 11:35:00,52.04,52.07,52.0,52.01,44300.0,42.8169,42.8416,42.784,42.7922,44300.0
2013-01-09 11:40:00,52.01,52.1,52.01,52.09,38900.0,42.7922,42.8662,42.7922,42.858,38900.0
2013-01-09 11:45:00,52.1,52.19,52.09,52.19,27800.0,42.8662,42.9403,42.858,42.9403,27800.0
2013-01-09 11:50:00,52.19,52.2,52.14,52.15,39500.0,42.9403,42.9485,42.8991,42.9074,39500.0
2013-01-09 11:55:00,52.15,52.2,52.15,52.17,23600.0,42.9074,42.9485,42.9074,42.9238,23600.0
2013-01-09 12:00:00,52.17,52.18,52.12,52.15,33400.0,42.9238,42.9321,42.8827,42.9074,33400.0
2013-01-09 12:05:00,52.15,52.18,52.13,52.17,41600.0,42.9074,42.9321,42.8909,42.9238,41600.0
2013-01-09 12:10:00,52.16,52.19,52.16,52.17,38400.0,42.9156,42.9403,42.9156,42.9238,38400.0
2013-01-09 12:15:00,52.17,52.24,52.17,52.22,69400.0,42.9238,42.9814,42.9238,42.965,69400.0
2013-01-09 12:20:00,52.22,52.32,52.2,52.29,78300.0,42.965,43.0472,42.9485,43.0226,78300.0
2013-01-09 12:25:00,52.28,52.35,52.26,52.35,50700.0,43.0143,43.0719,42.9979,43.0719,50700.0
2013-01-09 12:30:00,52.35,52.42,52.35,52.4,87200.0,43.0719,43.1295,43.0719,43.1131,87200.0
2013-01-09 12:35:00,52.4,52.41,52.25,52.25,42800.0,43.1131,43.1213,42.9897,42.9897,42800.0
2013-01-09 12:40:00,52.26,52.27,52.17,52.17,37000.0,42.9979,43.0061,42.9238,42.9238,37000.0
2013-01-09 12:45:00,52.16,52.2,52.13,52.2,50900.0,42.9156,42.9485,42.8909,42.9485,50900.0
2013-01-09 12:50:00,52.2,52.25,52.19,52.23,24900.0,42.9485,42.9897,42.9403,42.9732,24900.0
2013-01-09 12:55:00,52.24,52.26,52.19,52.25,31500.0,42.9814,42.9979,42.9403,42.9897,31500.0
2013-01-09 13:00:00,52.24,52.28,52.22,52.26,33700.0,42.9814,43.0143,42.965,42.9979,33700.0
2013-01-09 13:05:00,52.26,52.28,52.25,52.26,38700.0,42.9979,43.0143,42.9897,42.9979,38700.0
2013-01-09 13:10:00,52.27,52.27,52.24,52.27,32800.0,43.0061,43.0061,42.9814,43.0061,32800.0
2013-01-09 13:15:00,52.26,52.33,52.24,52.33,36000.0,42.9979,43.0555,42.9814,43.0555,36000.0
2013-01-09 13:20:00,52.32,52.33,52.27,52.31,26300.0,43.0472,43.0555,43.0061,43.039,26300.0
2013-01-09 13:25:00,52.31,52.34,52.27,52.28,25200.0,43.039,43.0637,43.0061,43.0143,25200.0
2013-01-09 13:30:00,52.28,52.34,52.28,52.3,33100.0,43.0143,43.0637,43.0143,43.0308,33100.0
2013-01-09 13:35:00,52.3,52.4,52.3,52.4,31600.0,43.0308,43.1131,43.0308,43.1131,31600.0
2013-01-09 13:40:00,52.39,52.41,52.37,52.39,48700.0,43.1048,43.1213,43.0884,43.1048,48700.0
2013-01-09 13:45:00,52.39,52.41,52.36,52.4,56100.0,43.1048,43.1213,43.0802,43.1131,56100.0
2013-01-09 13:50:00,52.41,52.42,52.37,52.4,35300.0,43.1213,43.1295,43.0884,43.1131,35300.0
2013-01-09 13:55:00,52.39,52.44,52.39,52.42,52300.0,43.1048,43.146,43.1048,43.1295,52300.0
2013-01-09 14:00:00,52.42,52.42,52.38,52.41,52300.0,43.1295,43.1295,43.0966,43.1213,52300.0
2013-01-09 14:05:00,52.42,52.42,52.37,52.39,46000.0,43.1295,43.1295,43.0884,43.1048,46000.0
2013-01-09 14:10:00,52.38,52.44,52.37,52.44,57300.0,43.0966,43.146,43.0884,43.146,57300.0
2013-01-09 14:15:00,52.43,52.48,52.42,52.48,61300.0,43.1378,43.1789,43.1295,43.1789,61300.0
2013-01-09 14:20:00,52.47,52.5,52.45,52.49,59700.0,43.1707,43.1953,43.1542,43.1871,59700.0
2013-01-09 14:25:00,52.49,52.5,52.48,52.48,35800.0,43.1871,43.1953,43.1789,43.1789,35800.0
2013-01-09 14:30:00,52.48,52.5,52.43,52.43,78900.0,43.1789,43.1953,43.1378,43.1378,78900.0
2013-01-09 14:35:00,52.42,52.45,52.35,52.4,62800.0,43.1295,43.1542,43.0719,43.1131,62800.0
2013-01-09 14:40:00,52.41,52.41,52.32,52.33,55700.0,43.1213,43.1213,43.0472,43.0555,55700.0
2013-01-09 14:45:00,52.32,52.35,52.3,52.3,41900.0,43.0472,43.0719,43.0308,43.0308,41900.0
2013-01-09 14:50:00,52.3,52.32,52.26,52.3,52300.0,43.0308,43.0472,42.9979,43.0308,52300.0
2013-01-09 14:55:00,52.31,52.32,52.27,52.3,41300.0,43.039,43.0472,43.0061,43.0308,41300.0
2013-01-09 15:00:00,52.3,52.3,52.27,52.27,29600.0,43.0308,43.0308,43.0061,43.0061,29600.0
2013-01-09 15:05:00,52.28,52.31,52.25,52.27,50400.0,43.0143,43.039,42.9897,43.0061,50400.0
2013-01-09 15:10:00,52.27,52.34,52.26,52.33,39600.0,43.0061,43.0637,42.9979,43.0555,39600.0
2013-01-09 15:15:00,52.33,52.34,52.3,52.3,31600.0,43.0555,43.0637,43.0308,43.0308,31600.0
2013-01-09 15:20:00,52.31,52.34,52.31,52.31,70400.0,43.039,43.0637,43.039,43.039,70400.0
2013-01-09 15:25:00,52.31,52.34,52.29,52.33,49300.0,43.039,43.0637,43.0226,43.0555,49300.0
2013-01-09 15:30:00,52.33,52.33,52.26,52.28,62200.0,43.0555,43.0555,42.9979,43.0143,62200.0
2013-01-09 15:35:00,52.27,52.33,52.27,52.32,62300.0,43.0061,43.0555,43.0061,43.0472,62300.0
2013-01-09 15:40:00,52.33,52.34,52.3,52.33,81200.0,43.0555,43.0637,43.0308,43.0555,81200.0
2013-01-09 15:45:00,52.33,52.37,52.29,52.3,89100.0,43.0555,43.0884,43.0226,43.0308,89100.0
2013-01-09 15:50:00,52.3,52.35,52.3,52.34,128600.0,43.0308,43.0719,43.0308,43.0637,128600.0
2013-01-09 15:55:00,52.34,52.37,52.33,52.36,214600.0,43.0637,43.0884,43.0555,43.0802,214600.0
2013-01-10 09:30:00,52.52,52.7,52.47,52.67,116900.0,43.2118,43.3599,43.1707,43.3352,116900.0
2013-01-10 09:35:00,52.66,52.8,52.63,52.79,90300.0,43.327,43.4422,43.3023,43.4339,90300.0
2013-01-10 09:40:00,52.78,52.78,52.6,52.66,101600.0,43.4257,43.4257,43.2776,43.327,101600.0
2013-01-10 09:45:00,52.65,52.73,52.65,52.72,64900.0,43.3188,43.3846,43.3188,43.3764,64900.0
2013-01-10 09:50:00,52.72,52.74,52.66,52.67,69200.0,43.3764,43.3928,43.327,43.3352,69200.0
2013-01-10 09:55:00,52.67,52.79,52.67,52.71,70000.0,43.3352,43.4339,43.3352,43.3681,70000.0
2013-01-10 10:00:00,52.71,52.74,52.68,52.71,70100.0,43.3681,43.3928,43.3434,43.3681,70100.0
2013-01-10 10:05:00,52.71,52.71,52.65,52.66,54500.0,43.3681,43.3681,43.3188,43.327,54500.0
2013-01-10 10:10:00,52.66,52.73,52.66,52.7,76200.0,43.327,43.3846,43.327,43.3599,76200.0
2013-01-10 10:15:00,52.69,52.76,52.62,52.76,60500.0,43.3517,43.4093,43.2941,43.4093,60500.0
2013-01-10 10:20:00,52.76,52.78,52.72,52.73,47600.0,43.4093,43.4257,43.3764,43.3846,47600.0
2013-01-10 10:25:00,52.73,52.75,52.71,52.71,32200.0,43.3846,43.401,43.3681,43.3681,32200.0
2013-01-10 10:30:00,52.7,52.7,52.54,52.56,59400.0,43.3599,43.3599,43.2283,43.2447,59400.0
2013-01-10 10:35:00,52.57,52.57,52.39,52.44,85700.0,43.2529,43.2529,43.1048,43.146,85700.0
2013-01-10 10:40:00,52.42,52.47,52.4,52.45,51300.0,43.1295,43.1707,43.1131,43.1542,51300.0
2013-01-10 10:45:00,52.45,52.45,52.36,52.37,95300.0,43.1542,43.1542,43.0802,43.0884,95300.0
2013-01-10 10:50:00,52.37,52.43,52.33,52.43,88100.0,43.0884,43.1378,43.0555,43.1378,88100.0
2013-01-10 10:55:00,52.43,52.45,52.39,52.41,52500.0,43.1378,43.1542,43.1048,43.1213,52500.0
2013-01-10 11:00:00,52.41,52.5,52.39,52.5,49900.0,43.1213,43.1953,43.1048,43.1953,49900.0
2013-01-10 11:05:00,52.49,52.52,52.46,52.49,28500.0,43.1871,43.2118,43.1624,43.1871,28500.0
2013-01-10 11:10:00,52.49,52.5,52.37,52.38,54100.0,43.1871,43.1953,43.0884,43.0966,54100.0
2013-01-10 11:15:00,52.39,52.4,52.35,52.36,46800.0,43.1048,43.1131,43.0719,43.0802,46800.0
2013-01-10 11:20:00,52.36,52.48,52.35,52.46,34300.0,43.0802,43.1789,43.0719,43.1624,34300.0
2013-01-10 11:25:00,52.46,52.59,52.46,52.59,47700.0,43.1624,43.2694,43.1624,43.2694,47700.0
2013-01-10 11:30:00,52.58,52.66,52.58,52.64,64500.0,43.2612,43.327,43.2612,43.3105,64500.0
2013-01-10 11:35:00,52.64,52.69,52.62,52.62,54000.0,43.3105,43.3517,43.2941,43.2941,54000.0
2013-01-10 11:40:00,52.62,52.66,52.59,52.63,58600.0,43.2941,43.327,43.2694,43.3023,58600.0
2013-01-10 11:45:00,52.63,52.66,52.62,52.62,30000.0,43.3023,43.327,43.2941,43.2941,30000.0
2013-01-10 11:50:00,52.63,52.65,52.56,52.6,72700.0,43.3023,43.3188,43.2447,43.2776,72700.0
2013-01-10 11:55:00,52.6,52.63,52.59,52.63,58900.0,43.2776,43.3023,43.2694,43.3023,58900.0
2013-01-10 12:00:00,52.62,52.63,52.53,52.54,53900.0,43.2941,43.3023,43.22,43.2283,53900.0
2013-01-10 12:05:00,52.52,52.53,52.46,52.46,43800.0,43.2118,43.22,43.1624,43.1624,43800.0
2013-01-10 12:10:00,52.46,52.49,52.41,52.43,45800.0,43.1624,43.1871,43.1213,43.1378,45800.0
2013-01-10 12:15:00,52.43,52.44,52.4,52.44,34100.0,43.1378,43.146,43.1131,43.146,34100.0
2013-01-10 12:20:00,52.44,52.46,52.43,52.45,31600.0,43.146,43.1624,43.1378,43.1542,31600.0
2013-01-10 12:25:00,52.45,52.46,52.41,52.44,25100.0,43.1542,43.1624,43.1213,43.146,25100.0
2013-01-10 12:30:00,52.44,52.48,52.41,52.48,40100.0,43.146,43.1789,43.1213,43.1789,40100.0
2013-01-10 12:35:00,52.48,52.48,52.44,52.46,40000.0,43.1789,43.1789,43.146,43.1624,40000.0
2013-01-10 12:40:00,52.47,52.5,52.45,52.47,36700.0,43.1707,43.1953,43.1542,43.1707,36700.0
2013-01-10 12:45:00,52.47,52.6,52.46,52.59,29400.0,43.1707,43.2776,43.1624,43.2694,29400.0
2013-01-10 12:50:00,52.58,52.6,52.56,52.6,35400.0,43.2612,43.2776,43.2447,43.2776,35400.0
2013-01-10 12:55:00,52.59,52.66,52.58,52.64,57300.0,43.2694,43.327,43.2612,43.3105,57300.0
2013-01-10 13:00:00,52.64,52.64,52.52,52.53,59000.0,43.3105,43.3105,43.2118,43.22,59000.0
2013-01-10 13:05:00,52.53,52.53,52.46,52.46,49000.0,43.22,43.22,43.1624,43.1624,49000.0
2013-01-10 13:10:00,52.46,52.48,52.39,52.48,98700.0,43.1624,43.1789,43.1048,43.1789,98700.0
2013-01-10 13:15:00,52.48,52.52,52.46,52.48,85700.0,43.1789,43.2118,43.1624,43.1789,85700.0
2013-01-10 13:20:00,52.48,52.52,52.48,52.51,83500.0,43.1789,43.2118,43.1789,43.2036,83500.0
2013-01-10 13:25:00,52.51,52.51,52.44,52.46,58400.0,43.2036,43.2036,43.146,43.1624,58400.0
2013-01-10 13:30:00,52.46,52.6,52.45,52.6,50500.0,43.1624,43.2776,43.1542,43.2776,50500.0
2013-01-10 13:35:00,52.59,52.64,52.58,52.64,25100.0,43.2694,43.3105,43.2612,43.3105,25100.0
2013-01-10 13:40:00,52.63,52.66,52.59,52.6,62000.0,43.3023,43.327,43.2694,43.2776,62000.0
2013-01-10 13:45:00,52.6,52.64,52.57,52.62,56200.0,43.2776,43.3105,43.2529,43.2941,56200.0
2013-01-10 13:50:00,52.63,52.66,52.62,52.66,34200.0,43.3023,43.327,43.2941,43.327,34200.0
2013-01-10 13:55:00,52.66,52.76,52.65,52.72,55600.0,43.327,43.4093,43.3188,43.3764,55600.0
2013-01-10 14:00:00,52.72,52.76,52.71,52.73,37700.0,43.3764,43.4093,43.3681,43.3846,37700.0
2013-01-10 14:05:00,52.73,52.8,52.73,52.79,61700.0,43.3846,43.4422,43.3846,43.4339,61700.0
2013-01-10 14:10:00,52.79,52.86,52.79,52.85,90900.0,43.4339,43.4915,43.4339,43.4833,90900.0
2013-01-10 14:15:00,52.85,52.96,52.84,52.95,139000.0,43.4833,43.5738,43.4751,43.5656,139000.0
2013-01-10 14:20:00,52.96,53.0,52.9,52.9,79000.0,43.5738,43.6067,43.5245,43.5245,79000.0
2013-01-10 14:25:00,52.9,52.93,52.89,52.93,31900.0,43.5245,43.5491,43.5162,43.5491,31900.0
2013-01-10 14:30:00,52.94,52.95,52.91,52.93,69100.0,43.5574,43.5656,43.5327,43.5491,69100.0
2013-01-10 14:35:00,52.93,53.06,52.93,53.05,128500.0,43.5491,43.6561,43.5491,43.6479,128500.0
2013-01-10 14:40:00,53.05,53.18,53.05,53.12,124800.0,43.6479,43.7548,43.6479,43.7055,124800.0
2013-01-10 14:45:00,53.12,53.14,53.06,53.06,86600.0,43.7055,43.7219,43.6561,43.6561,86600.0
2013-01-10 14:50:00,53.06,53.14,53.06,53.14,71300.0,43.6561,43.7219,43.6561,43.7219,71300.0
2013-01-10 14:55:00,53.14,53.16,53.11,53.16,63100.0,43.7219,43.7384,43.6972,43.7384,63100.0
2013-01-10 15:00:00,53.15,53.17,53.1,53.1,108700.0,43.7301,43.7466,43.689,43.689,108700.0
2013-01-10 15:05:00,53.1,53.11,53.02,53.02,73400.0,43.689,43.6972,43.6232,43.6232,73400.0
2013-01-10 15:10:00,53.03,53.05,53.02,53.02,75100.0,43.6314,43.6479,43.6232,43.6232,75100.0
2013-01-10 15:15:00,53.02,53.09,53.02,53.09,99500.0,43.6232,43.6808,43.6232,43.6808,99500.0
2013-01-10 15:20:00,53.09,53.13,53.08,53.12,106700.0,43.6808,43.7137,43.6726,43.7055,106700.0
2013-01-10 15:25:00,53.11,53.16,53.07,53.08,157100.0,43.6972,43.7384,43.6643,43.6726,157100.0
2013-01-10 15:30:00,53.08,53.12,53.02,53.02,215100.0,43.6726,43.7055,43.6232,43.6232,215100.0
2013-01-10 15:35:00,53.03,53.11,53.02,53.11,60300.0,43.6314,43.6972,43.6232,43.6972,60300.0
2013-01-10 15:40:00,53.1,53.16,53.1,53.16,146800.0,43.689,43.7384,43.689,43.7384,146800.0
2013-01-10 15:45:00,53.15,53.17,53.1,53.15,151500.0,43.7301,43.7466,43.689,43.7301,151500.0
2013-01-10 15:50:00,53.16,53.19,53.15,53.15,212300.0,43.7384,43.7631,43.7301,43.7301,212300.0
2013-01-10 15:55:00,53.14,53.16,53.08,53.12,269900.0,43.7219,43.7384,43.6726,43.7055,269900.0
2013-01-11 09:30:00,53.4,53.4,53.0,53.03,90000.0,43.9358,43.9358,43.6067,43.6314,90000.0
2013-01-11 09:35:00,53.05,53.08,52.79,52.88,174300.0,43.6479,43.6726,43.4339,43.508,174300.0
2013-01-11 09:40:00,52.88,53.0,52.85,52.96,72400.0,43.508,43.6067,43.4833,43.5738,72400.0
2013-01-11 09:45:00,52.95,52.99,52.85,52.87,48000.0,43.5656,43.5985,43.4833,43.4998,48000.0
2013-01-11 09:50:00,52.86,52.86,52.68,52.7,54000.0,43.4915,43.4915,43.3434,43.3599,54000.0
2013-01-11 09:55:00,52.71,52.71,52.54,52.61,202500.0,43.3681,43.3681,43.2283,43.2859,202500.0
2013-01-11 10:00:00,52.6,52.65,52.54,52.58,53400.0,43.2776,43.3188,43.2283,43.2612,53400.0
2013-01-11 10:05:00,52.57,52.6,52.48,52.48,78000.0,43.2529,43.2776,43.1789,43.1789,78000.0
2013-01-11 10:10:00,52.48,52.51,52.48,52.5,87400.0,43.1789,43.2036,43.1789,43.1953,87400.0
2013-01-11 10:15:00,52.5,52.51,52.46,52.48,136000.0,43.1953,43.2036,43.1624,43.1789,136000.0
2013-01-11 10:20:00,52.48,52.51,52.47,52.49,93600.0,43.1789,43.2036,43.1707,43.1871,93600.0
2013-01-11 10:25:00,52.48,52.51,52.48,52.5,170800.0,43.1789,43.2036,43.1789,43.1953,170800.0
2013-01-11 10:30:00,52.5,52.51,52.47,52.48,150200.0,43.1953,43.2036,43.1707,43.1789,150200.0
2013-01-11 10:35:00,52.48,52.51,52.48,52.5,122300.0,43.1789,43.2036,43.1789,43.1953,122300.0
2013-01-11 10:40:00,52.5,52.51,52.47,52.51,72100.0,43.1953,43.2036,43.1707,43.2036,72100.0
2013-01-11 10:45:00,52.51,52.52,52.47,52.49,109900.0,43.2036,43.2118,43.1707,43.1871,109900.0
2013-01-11 10:50:00,52.49,52.51,52.44,52.44,97800.0,43.1871,43.2036,43.146,43.146,97800.0
2013-01-11 10:55:00,52.44,52.55,52.44,52.52,130700.0,43.146,43.2365,43.146,43.2118,130700.0
2013-01-11 11:00:00,52.52,52.57,52.49,52.5,103300.0,43.2118,43.2529,43.1871,43.1953,103300.0
2013-01-11 11:05:00,52.51,52.52,52.45,52.52,100600.0,43.2036,43.2118,43.1542,43.2118,100600.0
2013-01-11 11:10:00,52.52,52.52,52.47,52.49,135000.0,43.2118,43.2118,43.1707,43.1871,135000.0
2013-01-11 11:15:00,52.5,52.52,52.46,52.46,63800.0,43.1953,43.2118,43.1624,43.1624,63800.0
2013-01-11 11:20:00,52.47,52.47,52.41,52.45,96500.0,43.1707,43.1707,43.1213,43.1542,96500.0
2013-01-11 11:25:00,52.45,52.5,52.44,52.48,78200.0,43.1542,43.1953,43.146,43.1789,78200.0
2013-01-11 11:30:00,52.47,52.5,52.46,52.49,44700.0,43.1707,43.1953,43.1624,43.1871,44700.0
2013-01-11 11:35:00,52.5,52.5,52.44,52.45,65300.0,43.1953,43.1953,43.146,43.1542,65300.0
2013-01-11 11:40:00,52.43,52.5,52.4,52.49,296500.0,43.1378,43.1953,43.1131,43.1871,296500.0
2013-01-11 11:45:00,52.49,52.5,52.47,52.48,58100.0,43.1871,43.1953,43.1707,43.1789,58100.0
2013-01-11 11:50:00,52.47,52.51,52.47,52.49,63600.0,43.1707,43.2036,43.1707,43.1871,63600.0
2013-01-11 11:55:00,52.5,52.51,52.46,52.46,47600.0,43.1953,43.2036,43.1624,43.1624,47600.0
2013-01-11 12:00:00,52.47,52.5,52.47,52.49,164300.0,43.1707,43.1953,43.1707,43.1871,164300.0
2013-01-11 12:05:00,52.5,52.5,52.47,52.48,53100.0,43.1953,43.1953,43.1707,43.1789,53100.0
2013-01-11 12:10:00,52.47,52.48,52.46,52.48,46000.0,43.1707,43.1789,43.1624,43.1789,46000.0
2013-01-11 12:15:00,52.47,52.49,52.46,52.48,53900.0,43.1707,43.1871,43.1624,43.1789,53900.0
2013-01-11 12:20:00,52.48,52.48,52.46,52.46,30200.0,43.1789,43.1789,43.1624,43.1624,30200.0
2013-01-11 12:25:00,52.47,52.49,52.46,52.48,43400.0,43.1707,43.1871,43.1624,43.1789,43400.0
2013-01-11 12:30:00,52.48,52.49,52.46,52.47,93300.0,43.1789,43.1871,43.1624,43.1707,93300.0
2013-01-11 12:35:00,52.47,52.49,52.46,52.48,53000.0,43.1707,43.1871,43.1624,43.1789,53000.0
2013-01-11 12:40:00,52.48,52.5,52.46,52.5,37300.0,43.1789,43.1953,43.1624,43.1953,37300.0
2013-01-11 12:45:00,52.5,52.5,52.48,52.49,29900.0,43.1953,43.1953,43.1789,43.1871,29900.0
2013-01-11 12:50:00,52.49,52.53,52.48,52.49,64100.0,43.1871,43.22,43.1789,43.1871,64100.0
2013-01-11 12:55:00,52.49,52.55,52.45,52.46,56200.0,43.1871,43.2365,43.1542,43.1624,56200.0
2013-01-11 13:00:00,52.46,52.47,52.4,52.4,55900.0,43.1624,43.1707,43.1131,43.1131,55900.0
2013-01-11 13:05:00,52.41,52.42,52.33,52.33,71000.0,43.1213,43.1295,43.0555,43.0555,71000.0
2013-01-11 13:10:00,52.33,52.4,52.33,52.39,59100.0,43.0555,43.1131,43.0555,43.1048,59100.0
2013-01-11 13:15:00,52.39,52.43,52.39,52.41,98400.0,43.1048,43.1378,43.1048,43.1213,98400.0
2013-01-11 13:20:00,52.41,52.49,52.41,52.46,71000.0,43.1213,43.1871,43.1213,43.1624,71000.0
2013-01-11 13:25:00,52.46,52.48,52.44,52.45,61300.0,43.1624,43.1789,43.146,43.1542,61300.0
2013-01-11 13:30:00,52.45,52.49,52.45,52.45,50100.0,43.1542,43.1871,43.1542,43.1542,50100.0
2013-01-11 13:35:00,52.45,52.47,52.43,52.44,62700.0,43.1542,43.1707,43.1378,43.146,62700.0
2013-01-11 13:40:00,52.44,52.45,52.4,52.43,74400.0,43.146,43.1542,43.1131,43.1378,74400.0
2013-01-11 13:45:00,52.44,52.5,52.44,52.45,68700.0,43.146,43.1953,43.146,43.1542,68700.0
2013-01-11 13:50:00,52.45,52.47,52.45,52.47,84700.0,43.1542,43.1707,43.1542,43.1707,84700.0
2013-01-11 13:55:00,52.47,52.47,52.44,52.45,71800.0,43.1707,43.1707,43.146,43.1542,71800.0
2013-01-11 14:00:00,52.45,52.47,52.45,52.46,68500.0,43.1542,43.1707,43.1542,43.1624,68500.0
2013-01-11 14:05:00,52.46,52.49,52.45,52.46,64300.0,43.1624,43.1871,43.1542,43.1624,64300.0
2013-01-11 14:10:00,52.46,52.48,52.44,52.46,60700.0,43.1624,43.1789,43.146,43.1624,60700.0
2013-01-11 14:15:00,52.47,52.47,52.45,52.45,50400.0,43.1707,43.1707,43.1542,43.1542,50400.0
2013-01-11 14:20:00,52.45,52.48,52.44,52.46,93200.0,43.1542,43.1789,43.146,43.1624,93200.0
2013-01-11 14:25:00,52.46,52.56,52.46,52.56,123200.0,43.1624,43.2447,43.1624,43.2447,123200.0
2013-01-11 14:30:00,52.56,52.57,52.52,52.55,96900.0,43.2447,43.2529,43.2118,43.2365,96900.0
2013-01-11 14:35:00,52.55,52.61,52.54,52.59,85500.0,43.2365,43.2859,43.2283,43.2694,85500.0
2013-01-11 14:40:00,52.6,52.62,52.59,52.6,58700.0,43.2776,43.2941,43.2694,43.2776,58700.0
2013-01-11 14:45:00,52.6,52.72,52.6,52.69,350400.0,43.2776,43.3764,43.2776,43.3517,350400.0
2013-01-11 14:50:00,52.69,52.78,52.69,52.75,117000.0,43.3517,43.4257,43.3517,43.401,117000.0
2013-01-11 14:55:00,52.75,52.77,52.7,52.76,127600.0,43.401,43.4175,43.3599,43.4093,127600.0
2013-01-11 15:00:00,52.76,52.77,52.68,52.73,148500.0,43.4093,43.4175,43.3434,43.3846,148500.0
2013-01-11 15:05:00,52.73,52.82,52.73,52.81,310500.0,43.3846,43.4586,43.3846,43.4504,310500.0
2013-01-11 15:10:00,52.82,52.94,52.81,52.93,222400.0,43.4586,43.5574,43.4504,43.5491,222400.0
2013-01-11 15:15:00,52.93,52.94,52.79,52.79,151500.0,43.5491,43.5574,43.4339,43.4339,151500.0
2013-01-11 15:20:00,52.8,52.88,52.77,52.85,97000.0,43.4422,43.508,43.4175,43.4833,97000.0
2013-01-11 15:25:00,52.85,52.86,52.82,52.84,71900.0,43.4833,43.4915,43.4586,43.4751,71900.0
2013-01-11 15:30:00,52.85,52.85,52.79,52.82,86300.0,43.4833,43.4833,43.4339,43.4586,86300.0
2013-01-11 15:35:00,52.81,52.84,52.79,52.84,85000.0,43.4504,43.4751,43.4339,43.4751,85000.0
2013-01-11 15:40:00,52.84,52.92,52.83,52.91,125300.0,43.4751,43.5409,43.4669,43.5327,125300.0
2013-01-11 15:45:00,52.9,52.93,52.87,52.92,154600.0,43.5245,43.5491,43.4998,43.5409,154600.0
2013-01-11 15:50:00,52.92,52.92,52.81,52.82,177500.0,43.5409,43.5409,43.4504,43.4586,177500.0
2013-01-11 15:55:00,52.83,52.83,52.72,52.83,839400.0,43.4669,43.4669,43.3764,43.4669,839400.0
2013-01-14 09:30:00,52.87,53.07,52.63,52.64,362300.0,43.4998,43.6643,43.3023,43.3105,362300.0
2013-01-14 09:35:00,52.65,52.8,52.6,52.73,79600.0,43.3188,43.4422,43.2776,43.3846,79600.0
2013-01-14 09:40:00,52.75,52.79,52.7,52.76,65500.0,43.401,43.4339,43.3599,43.4093,65500.0
2013-01-14 09:45:00,52.75,52.81,52.73,52.76,39500.0,43.401,43.4504,43.3846,43.4093,39500.0
2013-01-14 09:50:00,52.75,52.8,52.71,52.74,93200.0,43.401,43.4422,43.3681,43.3928,93200.0
2013-01-14 09:55:00,52.74,52.8,52.73,52.8,60900.0,43.3928,43.4422,43.3846,43.4422,60900.0
2013-01-14 10:00:00,52.8,52.96,52.78,52.94,82400.0,43.4422,43.5738,43.4257,43.5574,82400.0
2013-01-14 10:05:00,52.94,53.24,52.94,53.18,156400.0,43.5574,43.8042,43.5574,43.7548,156400.0
2013-01-14 10:10:00,53.16,53.2,53.05,53.07,77700.0,43.7384,43.7713,43.6479,43.6643,77700.0
2013-01-14 10:15:00,53.07,53.08,52.92,52.93,65200.0,43.6643,43.6726,43.5409,43.5491,65200.0
2013-01-14 10:20:00,52.93,52.95,52.87,52.91,139800.0,43.5491,43.5656,43.4998,43.5327,139800.0
2013-01-14 10:25:00,52.9,52.94,52.88,52.92,57100.0,43.5245,43.5574,43.508,43.5409,57100.0
2013-01-14 10:30:00,52.92,53.1,52.92,53.01,85800.0,43.5409,43.689,43.5409,43.615,85800.0
2013-01-14 10:35:00,53.02,53.02,52.96,52.99,31500.0,43.6232,43.6232,43.5738,43.5985,31500.0
2013-01-14 10:40:00,53.0,53.04,52.96,53.01,69200.0,43.6067,43.6396,43.5738,43.615,69200.0
2013-01-14 10:45:00,53.01,53.02,52.98,53.01,97200.0,43.615,43.6232,43.5903,43.615,97200.0
2013-01-14 10:50:00,53.0,53.01,52.94,52.97,63400.0,43.6067,43.615,43.5574,43.582,63400.0
2013-01-14 10:55:00,52.97,53.05,52.96,53.05,37200.0,43.582,43.6479,43.5738,43.6479,37200.0
2013-01-14 11:00:00,53.05,53.15,53.05,53.15,112400.0,43.6479,43.7301,43.6479,43.7301,112400.0
2013-01-14 11:05:00,53.14,53.19,53.14,53.19,50400.0,43.7219,43.7631,43.7219,43.7631,50400.0
2013-01-14 11:10:00,53.18,53.19,53.16,53.16,45700.0,43.7548,43.7631,43.7384,43.7384,45700.0
2013-01-14 11:15:00,53.16,53.23,53.16,53.19,44500.0,43.7384,43.796,43.7384,43.7631,44500.0
2013-01-14 11:20:00,53.19,53.2,53.09,53.1,221300.0,43.7631,43.7713,43.6808,43.689,221300.0
2013-01-14 11:25:00,53.1,53.1,53.04,53.04,43400.0,43.689,43.689,43.6396,43.6396,43400.0
2013-01-14 11:30:00,53.04,53.07,53.04,53.05,62800.0,43.6396,43.6643,43.6396,43.6479,62800.0
2013-01-14 11:35:00,53.06,53.15,53.05,53.15,157000.0,43.6561,43.7301,43.6479,43.7301,157000.0
2013-01-14 11:40:00,53.15,53.15,53.11,53.12,44600.0,43.7301,43.7301,43.6972,43.7055,44600.0
2013-01-14 11:45:00,53.12,53.14,53.09,53.14,44300.0,43.7055,43.7219,43.6808,43.7219,44300.0
2013-01-14 11:50:00,53.14,53.15,53.12,53.13,29600.0,43.7219,43.7301,43.7055,43.7137,29600.0
2013-01-14 11:55:00,53.14,53.14,53.11,53.13,31100.0,43.7219,43.7219,43.6972,43.7137,31100.0
2013-01-14 12:00:00,53.14,53.16,53.13,53.16,29300.0,43.7219,43.7384,43.7137,43.7384,29300.0
2013-01-14 12:05:00,53.16,53.25,53.14,53.25,51800.0,43.7384,43.8124,43.7219,43.8124,51800.0
2013-01-14 12:10:00,53.25,53.3,53.24,53.24,40400.0,43.8124,43.8536,43.8042,43.8042,40400.0
2013-01-14 12:15:00,53.24,53.28,53.21,53.22,31800.0,43.8042,43.8371,43.7795,43.7877,31800.0
2013-01-14 12:20:00,53.21,53.23,53.16,53.16,52000.0,43.7795,43.796,43.7384,43.7384,52000.0
2013-01-14 12:25:00,53.16,53.16,53.12,53.13,31900.0,43.7384,43.7384,43.7055,43.7137,31900.0
2013-01-14 12:30:00,53.13,53.19,53.12,53.19,50700.0,43.7137,43.7631,43.7055,43.7631,50700.0
2013-01-14 12:35:00,53.18,53.19,53.17,53.19,25000.0,43.7548,43.7631,43.7466,43.7631,25000.0
2013-01-14 12:40:00,53.19,53.19,53.17,53.19,238100.0,43.7631,43.7631,43.7466,43.7631,238100.0
2013-01-14 12:45:00,53.19,53.22,53.18,53.22,88000.0,43.7631,43.7877,43.7548,43.7877,88000.0
2013-01-14 12:50:00,53.22,53.29,53.21,53.28,42600.0,43.7877,43.8453,43.7795,43.8371,42600.0
2013-01-14 12:55:00,53.28,53.29,53.25,53.27,25600.0,43.8371,43.8453,43.8124,43.8289,25600.0
2013-01-14 13:00:00,53.27,53.28,53.23,53.25,43700.0,43.8289,43.8371,43.796,43.8124,43700.0
2013-01-14 13:05:00,53.25,53.25,53.23,53.24,13700.0,43.8124,43.8124,43.796,43.8042,13700.0
2013-01-14 13:10:00,53.23,53.3,53.23,53.29,41700.0,43.796,43.8536,43.796,43.8453,41700.0
2013-01-14 13:15:00,53.29,53.41,53.28,53.4,94700.0,43.8453,43.9441,43.8371,43.9358,94700.0
2013-01-14 13:20:00,53.41,53.43,53.36,53.41,60000.0,43.9441,43.9605,43.9029,43.9441,60000.0
2013-01-14 13:25:00,53.41,54.42,53.38,53.4,135000.0,43.9441,44.7751,43.9194,43.9358,135000.0
2013-01-14 13:30:00,53.41,53.44,53.34,53.43,68800.0,43.9441,43.9687,43.8865,43.9605,68800.0
2013-01-14 13:35:00,53.43,53.49,53.41,53.49,49500.0,43.9605,44.0099,43.9441,44.0099,49500.0
2013-01-14 13:40:00,53.49,53.52,53.47,53.49,54600.0,44.0099,44.0346,43.9934,44.0099,54600.0
2013-01-14 13:45:00,53.5,53.5,53.44,53.46,52600.0,44.0181,44.0181,43.9687,43.9852,52600.0
2013-01-14 13:50:00,53.46,53.46,53.38,53.41,47500.0,43.9852,43.9852,43.9194,43.9441,47500.0
2013-01-14 13:55:00,53.4,53.43,53.38,53.43,62300.0,43.9358,43.9605,43.9194,43.9605,62300.0
2013-01-14 14:00:00,53.42,53.47,53.4,53.46,51500.0,43.9523,43.9934,43.9358,43.9852,51500.0
2013-01-14 14:05:00,53.46,53.46,53.41,53.42,35900.0,43.9852,43.9852,43.9441,43.9523,35900.0
2013-01-14 14:10:00,53.43,53.43,53.39,53.4,25900.0,43.9605,43.9605,43.9276,43.9358,25900.0
2013-01-14 14:15:00,53.41,53.44,53.4,53.42,34200.0,43.9441,43.9687,43.9358,43.9523,34200.0
2013-01-14 14:20:00,53.42,53.47,53.41,53.47,53400.0,43.9523,43.9934,43.9441,43.9934,53400.0
2013-01-14 14:25:00,53.46,53.47,53.43,53.45,60200.0,43.9852,43.9934,43.9605,43.977,60200.0
2013-01-14 14:30:00,53.45,53.48,53.44,53.46,50100.0,43.977,44.0017,43.9687,43.9852,50100.0
2013-01-14 14:35:00,53.45,53.49,53.44,53.46,63600.0,43.977,44.0099,43.9687,43.9852,63600.0
2013-01-14 14:40:00,53.47,53.48,53.46,53.47,24400.0,43.9934,44.0017,43.9852,43.9934,24400.0
2013-01-14 14:45:00,53.48,53.51,53.45,53.51,324200.0,44.0017,44.0263,43.977,44.0263,324200.0
2013-01-14 14:50:00,53.51,53.51,53.48,53.49,198500.0,44.0263,44.0263,44.0017,44.0099,198500.0
2013-01-14 14:55:00,53.48,53.5,53.48,53.49,229900.0,44.0017,44.0181,44.0017,44.0099,229900.0
2013-01-14 15:00:00,53.49,53.62,53.49,53.58,114400.0,44.0099,44.1168,44.0099,44.0839,114400.0
2013-01-14 15:05:00,53.58,53.59,53.55,53.56,54100.0,44.0839,44.0922,44.0593,44.0675,54100.0
2013-01-14 15:10:00,53.56,53.57,53.53,53.56,43500.0,44.0675,44.0757,44.0428,44.0675,43500.0
2013-01-14 15:15:00,53.57,53.75,53.56,53.75,152600.0,44.0757,44.2238,44.0675,44.2238,152600.0
2013-01-14 15:20:00,53.75,53.78,53.66,53.7,106100.0,44.2238,44.2485,44.1498,44.1827,106100.0
2013-01-14 15:25:00,53.69,53.73,53.55,53.56,104600.0,44.1744,44.2074,44.0593,44.0675,104600.0
2013-01-14 15:30:00,53.55,53.55,53.52,53.52,58800.0,44.0593,44.0593,44.0346,44.0346,58800.0
2013-01-14 15:35:00,53.52,53.57,53.51,53.52,149800.0,44.0346,44.0757,44.0263,44.0346,149800.0
2013-01-14 15:40:00,53.51,53.53,53.48,53.5,76900.0,44.0263,44.0428,44.0017,44.0181,76900.0
2013-01-14 15:45:00,53.5,53.51,53.47,53.5,155200.0,44.0181,44.0263,43.9934,44.0181,155200.0
2013-01-14 15:50:00,53.5,53.5,53.42,53.42,181000.0,44.0181,44.0181,43.9523,43.9523,181000.0
2013-01-14 15:55:00,53.43,53.43,53.35,53.37,427700.0,43.9605,43.9605,43.8947,43.9112,427700.0
2013-01-15 09:30:00,53.14,53.4,53.14,53.3,137200.0,43.7219,43.9358,43.7219,43.8536,137200.0
2013-01-15 09:35:00,53.31,53.42,53.27,53.4,119200.0,43.8618,43.9523,43.8289,43.9358,119200.0
2013-01-15 09:40:00,53.39,53.55,53.39,53.51,110500.0,43.9276,44.0593,43.9276,44.0263,110500.0
2013-01-15 09:45:00,53.5,53.6,53.41,53.59,118300.0,44.0181,44.1004,43.9441,44.0922,118300.0
2013-01-15 09:50:00,53.59,53.6,53.36,53.39,142100.0,44.0922,44.1004,43.9029,43.9276,142100.0
2013-01-15 09:55:00,53.38,53.68,53.38,53.66,99200.0,43.9194,44.1662,43.9194,44.1498,99200.0
2013-01-15 10:00:00,53.65,53.66,53.43,53.45,81400.0,44.1415,44.1498,43.9605,43.977,81400.0
2013-01-15 10:05:00,53.44,53.62,53.42,53.62,90800.0,43.9687,44.1168,43.9523,44.1168,90800.0
2013-01-15 10:10:00,53.62,53.67,53.56,53.63,66200.0,44.1168,44.158,44.0675,44.1251,66200.0
2013-01-15 10:15:00,53.64,53.65,53.59,53.61,60200.0,44.1333,44.1415,44.0922,44.1086,60200.0
2013-01-15 10:20:00,53.6,53.61,53.53,53.55,73200.0,44.1004,44.1086,44.0428,44.0593,73200.0
2013-01-15 10:25:00,53.54,53.61,53.54,53.61,65800.0,44.051,44.1086,44.051,44.1086,65800.0
2013-01-15 10:30:00,53.6,53.61,53.56,53.57,54100.0,44.1004,44.1086,44.0675,44.0757,54100.0
2013-01-15 10:35:00,53.57,53.58,53.47,53.56,70600.0,44.0757,44.0839,43.9934,44.0675,70600.0
2013-01-15 10:40:00,53.55,53.58,53.44,53.47,62500.0,44.0593,44.0839,43.9687,43.9934,62500.0
2013-01-15 10:45:00,53.47,53.52,53.47,53.51,33900.0,43.9934,44.0346,43.9934,44.0263,33900.0
2013-01-15 10:50:00,53.51,53.53,53.5,53.52,23300.0,44.0263,44.0428,44.0181,44.0346,23300.0
2013-01-15 10:55:00,53.52,53.55,53.48,53.5,60800.0,44.0346,44.0593,44.0017,44.0181,60800.0
2013-01-15 11:00:00,53.5,53.52,53.5,53.5,31800.0,44.0181,44.0346,44.0181,44.0181,31800.0
2013-01-15 11:05:00,53.5,53.52,53.44,53.44,38900.0,44.0181,44.0346,43.9687,43.9687,38900.0
2013-01-15 11:10:00,53.44,53.45,53.38,53.4,43700.0,43.9687,43.977,43.9194,43.9358,43700.0
2013-01-15 11:15:00,53.39,53.41,53.37,53.41,52800.0,43.9276,43.9441,43.9112,43.9441,52800.0
2013-01-15 11:20:00,53.41,53.42,53.4,53.4,35800.0,43.9441,43.9523,43.9358,43.9358,35800.0
2013-01-15 11:25:00,53.4,53.41,53.38,53.38,33000.0,43.9358,43.9441,43.9194,43.9194,33000.0
2013-01-15 11:30:00,53.39,53.42,53.38,53.39,128700.0,43.9276,43.9523,43.9194,43.9276,128700.0
2013-01-15 11:35:00,53.39,53.4,53.32,53.33,353400.0,43.9276,43.9358,43.87,43.8782,353400.0
2013-01-15 11:40:00,53.34,53.41,53.34,53.39,84700.0,43.8865,43.9441,43.8865,43.9276,84700.0
2013-01-15 11:45:00,53.4,53.53,53.4,53.5,78700.0,43.9358,44.0428,43.9358,44.0181,78700.0
2013-01-15 11:50:00,53.5,53.5,53.46,53.48,65000.0,44.0181,44.0181,43.9852,44.0017,65000.0
2013-01-15 11:55:00,53.49,53.49,53.46,53.46,47200.0,44.0099,44.0099,43.9852,43.9852,47200.0
2013-01-15 12:00:00,53.47,53.49,53.45,53.47,32000.0,43.9934,44.0099,43.977,43.9934,32000.0
2013-01-15 12:05:00,53.48,53.48,53.45,53.48,48900.0,44.0017,44.0017,43.977,44.0017,48900.0
2013-01-15 12:10:00,53.48,53.51,53.48,53.49,59800.0,44.0017,44.0263,44.0017,44.0099,59800.0
2013-01-15 12:15:00,53.49,53.54,53.48,53.54,80700.0,44.0099,44.051,44.0017,44.051,80700.0
2013-01-15 12:20:00,53.54,53.59,53.54,53.55,40900.0,44.051,44.0922,44.051,44.0593,40900.0
2013-01-15 12:25:00,53.56,53.63,53.55,53.6,34200.0,44.0675,44.1251,44.0593,44.1004,34200.0
2013-01-15 12:30:00,53.6,53.61,53.54,53.55,44000.0,44.1004,44.1086,44.051,44.0593,44000.0
2013-01-15 12:35:00,53.55,53.55,53.51,53.53,41000.0,44.0593,44.0593,44.0263,44.0428,41000.0
2013-01-15 12:40:00,53.53,53.57,53.52,53.57,27900.0,44.0428,44.0757,44.0346,44.0757,27900.0
2013-01-15 12:45:00,53.57,53.65,53.57,53.63,38100.0,44.0757,44.1415,44.0757,44.1251,38100.0
2013-01-15 12:50:00,53.64,53.64,53.37,53.55,195500.0,44.1333,44.1333,43.9112,44.0593,195500.0
2013-01-15 12:55:00,53.55,53.57,53.49,53.56,197800.0,44.0593,44.0757,44.0099,44.0675,197800.0
2013-01-15 13:00:00,53.57,53.62,53.5,53.51,40700.0,44.0757,44.1168,44.0181,44.0263,40700.0
2013-01-15 13:05:00,53.52,53.59,53.52,53.57,19100.0,44.0346,44.0922,44.0346,44.0757,19100.0
2013-01-15 13:10:00,53.58,53.64,53.56,53.63,40200.0,44.0839,44.1333,44.0675,44.1251,40200.0
2013-01-15 13:15:00,53.64,53.7,53.62,53.68,35700.0,44.1333,44.1827,44.1168,44.1662,35700.0
2013-01-15 13:20:00,53.67,53.71,53.65,53.66,28500.0,44.158,44.1909,44.1415,44.1498,28500.0
2013-01-15 13:25:00,53.69,53.77,53.68,53.77,44400.0,44.1744,44.2403,44.1662,44.2403,44400.0
2013-01-15 13:30:00,53.76,53.77,53.71,53.77,36300.0,44.232,44.2403,44.1909,44.2403,36300.0
2013-01-15 13:35:00,53.77,53.83,53.75,53.8,82900.0,44.2403,44.2896,44.2238,44.2649,82900.0
2013-01-15 13:40:00,53.8,53.8,53.77,53.79,27000.0,44.2649,44.2649,44.2403,44.2567,27000.0
2013-01-15 13:45:00,53.79,53.79,53.71,53.73,45400.0,44.2567,44.2567,44.1909,44.2074,45400.0
2013-01-15 13:50:00,53.72,53.73,53.6,53.64,57900.0,44.1991,44.2074,44.1004,44.1333,57900.0
2013-01-15 13:55:00,53.63,53.64,53.57,53.63,33800.0,44.1251,44.1333,44.0757,44.1251,33800.0
2013-01-15 14:00:00,53.62,53.68,53.62,53.64,37100.0,44.1168,44.1662,44.1168,44.1333,37100.0
2013-01-15 14:05:00,53.63,53.68,53.62,53.68,35100.0,44.1251,44.1662,44.1168,44.1662,35100.0
2013-01-15 14:10:00,53.68,53.71,53.65,53.66,40500.0,44.1662,44.1909,44.1415,44.1498,40500.0
2013-01-15 14:15:00,53.67,53.67,53.65,53.65,35500.0,44.158,44.158,44.1415,44.1415,35500.0
2013-01-15 14:20:00,53.65,53.67,53.62,53.64,31600.0,44.1415,44.158,44.1168,44.1333,31600.0
2013-01-15 14:25:00,53.65,53.67,53.63,53.63,29100.0,44.1415,44.158,44.1251,44.1251,29100.0
2013-01-15 14:30:00,53.63,53.64,53.62,53.62,19000.0,44.1251,44.1333,44.1168,44.1168,19000.0
2013-01-15 14:35:00,53.62,53.63,53.62,53.63,28500.0,44.1168,44.1251,44.1168,44.1251,28500.0
2013-01-15 14:40:00,53.63,53.7,53.62,53.7,49700.0,44.1251,44.1827,44.1168,44.1827,49700.0
2013-01-15 14:45:00,53.7,53.81,53.67,53.78,71100.0,44.1827,44.2732,44.158,44.2485,71100.0
2013-01-15 14:50:00,53.77,53.8,53.76,53.78,38700.0,44.2403,44.2649,44.232,44.2485,38700.0
2013-01-15 14:55:00,53.78,53.8,53.75,53.8,61900.0,44.2485,44.2649,44.2238,44.2649,61900.0
2013-01-15 15:00:00,53.8,53.85,53.79,53.79,51500.0,44.2649,44.3061,44.2567,44.2567,51500.0
2013-01-15 15:05:00,53.79,53.8,53.77,53.8,44500.0,44.2567,44.2649,44.2403,44.2649,44500.0
2013-01-15 15:10:00,53.8,53.8,53.74,53.74,56300.0,44.2649,44.2649,44.2156,44.2156,56300.0
2013-01-15 15:15:00,53.75,53.81,53.74,53.78,67400.0,44.2238,44.2732,44.2156,44.2485,67400.0
2013-01-15 15:20:00,53.78,53.79,53.75,53.78,47900.0,44.2485,44.2567,44.2238,44.2485,47900.0
2013-01-15 15:25:00,53.78,53.8,53.74,53.74,44000.0,44.2485,44.2649,44.2156,44.2156,44000.0
2013-01-15 15:30:00,53.74,53.75,53.71,53.71,116000.0,44.2156,44.2238,44.1909,44.1909,116000.0
2013-01-15 15:35:00,53.72,53.73,53.69,53.69,91000.0,44.1991,44.2074,44.1744,44.1744,91000.0
2013-01-15 15:40:00,53.69,53.7,53.69,53.7,63000.0,44.1744,44.1827,44.1744,44.1827,63000.0
2013-01-15 15:45:00,53.7,53.72,53.68,53.72,169500.0,44.1827,44.1991,44.1662,44.1991,169500.0
2013-01-15 15:50:00,53.71,53.72,53.63,53.68,120500.0,44.1909,44.1991,44.1251,44.1662,120500.0
2013-01-15 15:55:00,53.68,53.69,53.61,53.61,297700.0,44.1662,44.1744,44.1086,44.1086,297700.0
2013-01-16 09:30:00,53.64,53.75,53.64,53.67,112300.0,44.1333,44.2238,44.1333,44.158,112300.0
2013-01-16 09:35:00,53.68,53.68,53.34,53.43,156900.0,44.1662,44.1662,43.8865,43.9605,156900.0
2013-01-16 09:40:00,53.43,53.57,53.43,53.57,57700.0,43.9605,44.0757,43.9605,44.0757,57700.0
2013-01-16 09:45:00,53.59,53.63,53.54,53.6,60800.0,44.0922,44.1251,44.051,44.1004,60800.0
2013-01-16 09:50:00,53.6,53.65,53.54,53.56,54800.0,44.1004,44.1415,44.051,44.0675,54800.0
2013-01-16 09:55:00,53.55,53.59,53.51,53.55,74700.0,44.0593,44.0922,44.0263,44.0593,74700.0
2013-01-16 10:00:00,53.6,53.63,53.56,53.58,43500.0,44.1004,44.1251,44.0675,44.0839,43500.0
2013-01-16 10:05:00,53.58,53.65,53.57,53.64,44400.0,44.0839,44.1415,44.0757,44.1333,44400.0
2013-01-16 10:10:00,53.63,53.65,53.57,53.61,45700.0,44.1251,44.1415,44.0757,44.1086,45700.0
2013-01-16 10:15:00,53.61,53.73,53.61,53.67,67300.0,44.1086,44.2074,44.1086,44.158,67300.0
2013-01-16 10:20:00,53.67,53.76,53.67,53.75,126700.0,44.158,44.232,44.158,44.2238,126700.0
2013-01-16 10:25:00,53.75,53.78,53.74,53.78,55300.0,44.2238,44.2485,44.2156,44.2485,55300.0
2013-01-16 10:30:00,53.77,53.8,53.69,53.7,114000.0,44.2403,44.2649,44.1744,44.1827,114000.0
2013-01-16 10:35:00,53.69,53.72,53.68,53.72,83400.0,44.1744,44.1991,44.1662,44.1991,83400.0
2013-01-16 10:40:00,53.72,53.73,53.68,53.69,105700.0,44.1991,44.2074,44.1662,44.1744,105700.0
2013-01-16 10:45:00,53.69,53.7,53.61,53.63,40200.0,44.1744,44.1827,44.1086,44.1251,40200.0
2013-01-16 10:50:00,53.63,53.64,53.51,53.51,80500.0,44.1251,44.1333,44.0263,44.0263,80500.0
2013-01-16 10:55:00,53.51,53.51,53.46,53.47,76100.0,44.0263,44.0263,43.9852,43.9934,76100.0
2013-01-16 11:00:00,53.47,53.53,53.46,53.53,46800.0,43.9934,44.0428,43.9852,44.0428,46800.0
2013-01-16 11:05:00,53.52,53.54,53.46,53.5,148300.0,44.0346,44.051,43.9852,44.0181,148300.0
2013-01-16 11:10:00,53.5,53.53,53.49,53.52,58200.0,44.0181,44.0428,44.0099,44.0346,58200.0
2013-01-16 11:15:00,53.52,53.58,53.5,53.52,61100.0,44.0346,44.0839,44.0181,44.0346,61100.0
2013-01-16 11:20:00,53.51,53.58,53.5,53.5,86900.0,44.0263,44.0839,44.0181,44.0181,86900.0
2013-01-16 11:25:00,53.51,53.54,53.48,53.53,88700.0,44.0263,44.051,44.0017,44.0428,88700.0
2013-01-16 11:30:00,53.54,53.63,53.54,53.63,111200.0,44.051,44.1251,44.051,44.1251,111200.0
2013-01-16 11:35:00,53.62,53.63,53.58,53.61,31700.0,44.1168,44.1251,44.0839,44.1086,31700.0
2013-01-16 11:40:00,53.61,53.62,53.58,53.59,38200.0,44.1086,44.1168,44.0839,44.0922,38200.0
2013-01-16 11:45:00,53.58,53.59,53.53,53.53,34400.0,44.0839,44.0922,44.0428,44.0428,34400.0
2013-01-16 11:50:00,53.53,53.54,53.49,53.53,61500.0,44.0428,44.051,44.0099,44.0428,61500.0
2013-01-16 11:55:00,53.54,53.55,53.5,53.54,42200.0,44.051,44.0593,44.0181,44.051,42200.0
2013-01-16 12:00:00,53.54,53.58,53.53,53.57,29600.0,44.051,44.0839,44.0428,44.0757,29600.0
2013-01-16 12:05:00,53.58,53.63,53.56,53.6,99600.0,44.0839,44.1251,44.0675,44.1004,99600.0
2013-01-16 12:10:00,53.6,53.7,53.6,53.7,70000.0,44.1004,44.1827,44.1004,44.1827,70000.0
2013-01-16 12:15:00,53.7,53.7,53.65,53.65,48500.0,44.1827,44.1827,44.1415,44.1415,48500.0
2013-01-16 12:20:00,53.66,53.66,53.61,53.65,35400.0,44.1498,44.1498,44.1086,44.1415,35400.0
2013-01-16 12:25:00,53.66,53.66,53.63,53.63,28000.0,44.1498,44.1498,44.1251,44.1251,28000.0
2013-01-16 12:30:00,53.64,53.65,53.62,53.62,66900.0,44.1333,44.1415,44.1168,44.1168,66900.0
2013-01-16 12:35:00,53.62,53.64,53.62,53.64,34500.0,44.1168,44.1333,44.1168,44.1333,34500.0
2013-01-16 12:40:00,53.63,53.65,53.58,53.58,48200.0,44.1251,44.1415,44.0839,44.0839,48200.0
2013-01-16 12:45:00,53.58,53.64,53.56,53.63,88200.0,44.0839,44.1333,44.0675,44.1251,88200.0
2013-01-16 12:50:00,53.63,53.65,53.56,53.56,31600.0,44.1251,44.1415,44.0675,44.0675,31600.0
2013-01-16 12:55:00,53.56,53.58,53.55,53.56,49200.0,44.0675,44.0839,44.0593,44.0675,49200.0
2013-01-16 13:00:00,53.56,53.57,53.45,53.48,79900.0,44.0675,44.0757,43.977,44.0017,79900.0
2013-01-16 13:05:00,53.48,53.51,53.46,53.51,30600.0,44.0017,44.0263,43.9852,44.0263,30600.0
2013-01-16 13:10:00,53.5,53.5,53.45,53.5,56300.0,44.0181,44.0181,43.977,44.0181,56300.0
2013-01-16 13:15:00,53.5,53.5,53.47,53.47,56000.0,44.0181,44.0181,43.9934,43.9934,56000.0
2013-01-16 13:20:00,53.48,53.5,53.47,53.5,76800.0,44.0017,44.0181,43.9934,44.0181,76800.0
2013-01-16 13:25:00,53.48,53.51,53.46,53.47,186300.0,44.0017,44.0263,43.9852,43.9934,186300.0
2013-01-16 13:30:00,53.47,53.55,53.47,53.52,44100.0,43.9934,44.0593,43.9934,44.0346,44100.0
2013-01-16 13:35:00,53.53,53.55,53.52,53.52,57000.0,44.0428,44.0593,44.0346,44.0346,57000.0
2013-01-16 13:40:00,53.53,53.56,53.47,53.49,60500.0,44.0428,44.0675,43.9934,44.0099,60500.0
2013-01-16 13:45:00,53.48,53.52,53.48,53.52,56700.0,44.0017,44.0346,44.0017,44.0346,56700.0
2013-01-16 13:50:00,53.51,53.53,53.48,53.49,76800.0,44.0263,44.0428,44.0017,44.0099,76800.0
2013-01-16 13:55:00,53.49,53.5,53.47,53.5,45200.0,44.0099,44.0181,43.9934,44.0181,45200.0
2013-01-16 14:00:00,53.5,53.61,53.5,53.61,54500.0,44.0181,44.1086,44.0181,44.1086,54500.0
2013-01-16 14:05:00,53.6,53.67,53.59,53.67,39100.0,44.1004,44.158,44.0922,44.158,39100.0
2013-01-16 14:10:00,53.67,53.68,53.63,53.66,36400.0,44.158,44.1662,44.1251,44.1498,36400.0
2013-01-16 14:15:00,53.66,53.66,53.59,53.6,37300.0,44.1498,44.1498,44.0922,44.1004,37300.0
2013-01-16 14:20:00,53.59,53.6,53.53,53.57,40200.0,44.0922,44.1004,44.0428,44.0757,40200.0
2013-01-16 14:25:00,53.58,53.58,53.49,53.5,89200.0,44.0839,44.0839,44.0099,44.0181,89200.0
2013-01-16 14:30:00,53.5,53.54,53.49,53.52,115000.0,44.0181,44.051,44.0099,44.0346,115000.0
2013-01-16 14:35:00,53.51,53.52,53.5,53.51,59700.0,44.0263,44.0346,44.0181,44.0263,59700.0
2013-01-16 14:40:00,53.51,53.51,53.5,53.5,38400.0,44.0263,44.0263,44.0181,44.0181,38400.0
2013-01-16 14:45:00,53.51,53.53,53.49,53.52,91600.0,44.0263,44.0428,44.0099,44.0346,91600.0
2013-01-16 14:50:00,53.51,53.54,53.51,53.52,48000.0,44.0263,44.051,44.0263,44.0346,48000.0
2013-01-16 14:55:00,53.53,53.55,53.52,53.52,48000.0,44.0428,44.0593,44.0346,44.0346,48000.0
2013-01-16 15:00:00,53.52,53.54,53.5,53.52,61300.0,44.0346,44.051,44.0181,44.0346,61300.0
2013-01-16 15:05:00,53.52,53.56,53.52,53.55,48800.0,44.0346,44.0675,44.0346,44.0593,48800.0
2013-01-16 15:10:00,53.54,53.55,53.51,53.51,56100.0,44.051,44.0593,44.0263,44.0263,56100.0
2013-01-16 15:15:00,53.51,53.54,53.51,53.53,65500.0,44.0263,44.051,44.0263,44.0428,65500.0
2013-01-16 15:20:00,53.53,53.57,53.51,53.52,74700.0,44.0428,44.0757,44.0263,44.0346,74700.0
2013-01-16 15:25:00,53.52,53.56,53.5,53.55,86400.0,44.0346,44.0675,44.0181,44.0593,86400.0
2013-01-16 15:30:00,53.55,53.57,53.53,53.56,89500.0,44.0593,44.0757,44.0428,44.0675,89500.0
2013-01-16 15:35:00,53.56,53.62,53.56,53.59,144800.0,44.0675,44.1168,44.0675,44.0922,144800.0
2013-01-16 15:40:00,53.6,53.68,53.58,53.66,193600.0,44.1004,44.1662,44.0839,44.1498,193600.0
2013-01-16 15:45:00,53.66,53.68,53.6,53.65,200300.0,44.1498,44.1662,44.1004,44.1415,200300.0
2013-01-16 15:50:00,53.65,53.66,53.53,53.56,155000.0,44.1415,44.1498,44.0428,44.0675,155000.0
2013-01-16 15:55:00,53.56,53.71,53.53,53.65,532800.0,44.0675,44.1909,44.0428,44.1415,532800.0
2013-01-17 09:30:00,53.76,54.25,53.17,53.67,741300.0,44.232,44.6352,43.7466,44.158,741300.0
2013-01-17 09:35:00,53.67,54.11,53.5,53.99,234700.0,44.158,44.52,44.0181,44.4213,234700.0
2013-01-17 09:40:00,54.0,54.19,53.76,53.92,184100.0,44.4295,44.5858,44.232,44.3637,184100.0
2013-01-17 09:45:00,53.91,54.14,53.89,54.03,278200.0,44.3554,44.5447,44.339,44.4542,278200.0
2013-01-17 09:50:00,54.02,54.07,53.94,54.01,155400.0,44.446,44.4871,44.3801,44.4377,155400.0
2013-01-17 09:55:00,54.0,54.09,53.85,53.93,352700.0,44.4295,44.5035,44.3061,44.3719,352700.0
2013-01-17 10:00:00,53.91,53.99,53.85,53.96,152800.0,44.3554,44.4213,44.3061,44.3966,152800.0
2013-01-17 10:05:00,53.96,53.99,53.85,53.95,207000.0,44.3966,44.4213,44.3061,44.3884,207000.0
2013-01-17 10:10:00,53.96,53.99,53.9,53.96,467400.0,44.3966,44.4213,44.3472,44.3966,467400.0
2013-01-17 10:15:00,53.97,53.99,53.89,53.92,178200.0,44.4048,44.4213,44.339,44.3637,178200.0
2013-01-17 10:20:00,53.91,53.91,53.78,53.81,266600.0,44.3554,44.3554,44.2485,44.2732,266600.0
2013-01-17 10:25:00,53.8,53.87,53.73,53.84,261900.0,44.2649,44.3225,44.2074,44.2979,261900.0
2013-01-17 10:30:00,53.83,53.84,53.67,53.7,250400.0,44.2896,44.2979,44.158,44.1827,250400.0
2013-01-17 10:35:00,53.7,53.93,53.65,53.92,184000.0,44.1827,44.3719,44.1415,44.3637,184000.0
2013-01-17 10:40:00,53.9,53.91,53.79,53.82,197800.0,44.3472,44.3554,44.2567,44.2814,197800.0
2013-01-17 10:45:00,53.81,53.95,53.81,53.91,155100.0,44.2732,44.3884,44.2732,44.3554,155100.0
2013-01-17 10:50:00,53.91,53.95,53.86,53.88,223100.0,44.3554,44.3884,44.3143,44.3308,223100.0
2013-01-17 10:55:00,53.88,53.92,53.84,53.91,131900.0,44.3308,44.3637,44.2979,44.3554,131900.0
2013-01-17 11:00:00,53.92,54.0,53.9,53.97,156300.0,44.3637,44.4295,44.3472,44.4048,156300.0
2013-01-17 11:05:00,53.98,54.0,53.93,53.98,330400.0,44.413,44.4295,44.3719,44.413,330400.0
2013-01-17 11:10:00,53.98,53.98,53.9,53.91,142300.0,44.413,44.413,44.3472,44.3554,142300.0
2013-01-17 11:15:00,53.91,53.95,53.86,53.91,65700.0,44.3554,44.3884,44.3143,44.3554,65700.0
2013-01-17 11:20:00,53.92,53.94,53.88,53.9,56700.0,44.3637,44.3801,44.3308,44.3472,56700.0
2013-01-17 11:25:00,53.89,53.93,53.87,53.91,76100.0,44.339,44.3719,44.3225,44.3554,76100.0
2013-01-17 11:30:00,53.92,53.94,53.88,53.88,150100.0,44.3637,44.3801,44.3308,44.3308,150100.0
2013-01-17 11:35:00,53.89,53.95,53.87,53.92,194500.0,44.339,44.3884,44.3225,44.3637,194500.0
2013-01-17 11:40:00,53.93,53.93,53.83,53.87,210800.0,44.3719,44.3719,44.2896,44.3225,210800.0
2013-01-17 11:45:00,53.88,53.89,53.69,53.86,174700.0,44.3308,44.339,44.1744,44.3143,174700.0
2013-01-17 11:50:00,53.85,53.9,53.81,53.82,110900.0,44.3061,44.3472,44.2732,44.2814,110900.0
2013-01-17 11:55:00,53.82,53.83,53.75,53.75,147300.0,44.2814,44.2896,44.2238,44.2238,147300.0
2013-01-17 12:00:00,53.75,53.87,53.75,53.78,236900.0,44.2238,44.3225,44.2238,44.2485,236900.0
2013-01-17 12:05:00,53.79,53.84,53.78,53.8,61000.0,44.2567,44.2979,44.2485,44.2649,61000.0
2013-01-17 12:10:00,53.8,53.84,53.79,53.8,86800.0,44.2649,44.2979,44.2567,44.2649,86800.0
2013-01-17 12:15:00,53.8,53.84,53.77,53.8,54100.0,44.2649,44.2979,44.2403,44.2649,54100.0
2013-01-17 12:20:00,53.79,53.83,53.79,53.83,50500.0,44.2567,44.2896,44.2567,44.2896,50500.0
2013-01-17 12:25:00,53.83,53.94,53.81,53.91,218200.0,44.2896,44.3801,44.2732,44.3554,218200.0
2013-01-17 12:30:00,53.91,53.92,53.89,53.91,33700.0,44.3554,44.3637,44.339,44.3554,33700.0
2013-01-17 12:35:00,53.92,53.92,53.89,53.91,42600.0,44.3637,44.3637,44.339,44.3554,42600.0
2013-01-17 12:40:00,53.91,53.94,53.89,53.9,47800.0,44.3554,44.3801,44.339,44.3472,47800.0
2013-01-17 12:45:00,53.9,53.95,53.89,53.95,134200.0,44.3472,44.3884,44.339,44.3884,134200.0
2013-01-17 12:50:00,53.95,53.95,53.9,53.92,157100.0,44.3884,44.3884,44.3472,44.3637,157100.0
2013-01-17 12:55:00,53.92,53.96,53.91,53.93,193600.0,44.3637,44.3966,44.3554,44.3719,193600.0
2013-01-17 13:00:00,53.93,53.95,53.91,53.93,106200.0,44.3719,44.3884,44.3554,44.3719,106200.0
2013-01-17 13:05:00,53.94,53.94,53.91,53.93,23600.0,44.3801,44.3801,44.3554,44.3719,23600.0
2013-01-17 13:10:00,53.93,53.95,53.93,53.95,69200.0,44.3719,44.3884,44.3719,44.3884,69200.0
2013-01-17 13:15:00,53.94,53.96,53.93,53.94,125500.0,44.3801,44.3966,44.3719,44.3801,125500.0
2013-01-17 13:20:00,53.95,53.98,53.94,53.98,197400.0,44.3884,44.413,44.3801,44.413,197400.0
2013-01-17 13:25:00,53.98,54.1,53.97,54.09,92000.0,44.413,44.5118,44.4048,44.5035,92000.0
2013-01-17 13:30:00,54.08,54.09,54.03,54.05,78400.0,44.4953,44.5035,44.4542,44.4706,78400.0
2013-01-17 13:35:00,54.05,54.13,54.04,54.1,73500.0,44.4706,44.5365,44.4624,44.5118,73500.0
2013-01-17 13:40:00,54.09,54.14,54.09,54.13,77400.0,44.5035,44.5447,44.5035,44.5365,77400.0
2013-01-17 13:45:00,54.14,54.16,54.1,54.12,81000.0,44.5447,44.5611,44.5118,44.5282,81000.0
2013-01-17 13:50:00,54.12,54.29,54.12,54.26,115500.0,44.5282,44.6681,44.5282,44.6434,115500.0
2013-01-17 13:55:00,54.26,54.3,54.22,54.26,119500.0,44.6434,44.6763,44.6105,44.6434,119500.0
2013-01-17 14:00:00,54.26,54.29,54.24,54.24,66300.0,44.6434,44.6681,44.627,44.627,66300.0
2013-01-17 14:05:00,54.24,54.25,54.16,54.16,64800.0,44.627,44.6352,44.5611,44.5611,64800.0
2013-01-17 14:10:00,54.16,54.22,54.15,54.2,74400.0,44.5611,44.6105,44.5529,44.5941,74400.0
2013-01-17 14:15:00,54.19,54.3,54.19,54.28,57700.0,44.5858,44.6763,44.5858,44.6599,57700.0
2013-01-17 14:20:00,54.28,54.38,54.28,54.38,90200.0,44.6599,44.7422,44.6599,44.7422,90200.0
2013-01-17 14:25:00,54.37,54.37,54.32,54.36,93800.0,44.7339,44.7339,44.6928,44.7257,93800.0
2013-01-17 14:30:00,54.36,54.45,54.36,54.42,87000.0,44.7257,44.7997,44.7257,44.7751,87000.0
2013-01-17 14:35:00,54.42,54.45,54.36,54.4,114000.0,44.7751,44.7997,44.7257,44.7586,114000.0
2013-01-17 14:40:00,54.41,54.52,54.4,54.51,118500.0,44.7668,44.8573,44.7586,44.8491,118500.0
2013-01-17 14:45:00,54.5,54.51,54.46,54.48,108500.0,44.8409,44.8491,44.808,44.8244,108500.0
2013-01-17 14:50:00,54.48,54.53,54.45,54.52,123000.0,44.8244,44.8656,44.7997,44.8573,123000.0
2013-01-17 14:55:00,54.52,54.52,54.35,54.36,152800.0,44.8573,44.8573,44.7175,44.7257,152800.0
2013-01-17 15:00:00,54.36,54.36,54.27,54.31,166900.0,44.7257,44.7257,44.6516,44.6846,166900.0
2013-01-17 15:05:00,54.3,54.32,54.26,54.3,138000.0,44.6763,44.6928,44.6434,44.6763,138000.0
2013-01-17 15:10:00,54.3,54.3,54.24,54.24,265700.0,44.6763,44.6763,44.627,44.627,265700.0
2013-01-17 15:15:00,54.24,54.25,54.16,54.2,131900.0,44.627,44.6352,44.5611,44.5941,131900.0
2013-01-17 15:20:00,54.2,54.33,54.2,54.33,134600.0,44.5941,44.701,44.5941,44.701,134600.0
2013-01-17 15:25:00,54.33,54.42,54.32,54.36,228400.0,44.701,44.7751,44.6928,44.7257,228400.0
2013-01-17 15:30:00,54.35,54.39,54.3,54.35,261500.0,44.7175,44.7504,44.6763,44.7175,261500.0
2013-01-17 15:35:00,54.34,54.39,54.34,54.36,171900.0,44.7092,44.7504,44.7092,44.7257,171900.0
2013-01-17 15:40:00,54.36,54.43,54.35,54.38,174600.0,44.7257,44.7833,44.7175,44.7422,174600.0
2013-01-17 15:45:00,54.39,54.39,54.34,54.39,276900.0,44.7504,44.7504,44.7092,44.7504,276900.0
2013-01-17 15:50:00,54.39,54.4,54.36,54.4,312700.0,44.7504,44.7586,44.7257,44.7586,312700.0
2013-01-17 15:55:00,54.4,54.46,54.35,54.4,731100.0,44.7586,44.808,44.7175,44.7586,731100.0
2013-01-18 09:30:00,54.4,54.6,54.35,54.48,1020600.0,44.7586,44.9232,44.7175,44.8244,1020600.0
2013-01-18 09:35:00,54.48,54.63,54.34,54.41,109500.0,44.8244,44.9478,44.7092,44.7668,109500.0
2013-01-18 09:40:00,54.43,54.43,54.34,54.4,95900.0,44.7833,44.7833,44.7092,44.7586,95900.0
2013-01-18 09:45:00,54.39,54.4,54.31,54.35,157400.0,44.7504,44.7586,44.6846,44.7175,157400.0
2013-01-18 09:50:00,54.36,54.4,54.29,54.39,101200.0,44.7257,44.7586,44.6681,44.7504,101200.0
2013-01-18 09:55:00,54.39,54.41,54.36,54.4,142600.0,44.7504,44.7668,44.7257,44.7586,142600.0
2013-01-18 10:00:00,54.4,54.42,54.36,54.38,167000.0,44.7586,44.7751,44.7257,44.7422,167000.0
2013-01-18 10:05:00,54.39,54.4,54.37,54.4,46700.0,44.7504,44.7586,44.7339,44.7586,46700.0
2013-01-18 10:10:00,54.4,54.4,54.33,54.33,78000.0,44.7586,44.7586,44.701,44.701,78000.0
2013-01-18 10:15:00,54.33,54.36,54.3,54.34,52700.0,44.701,44.7257,44.6763,44.7092,52700.0
2013-01-18 10:20:00,54.33,54.34,54.3,54.3,50300.0,44.701,44.7092,44.6763,44.6763,50300.0
2013-01-18 10:25:00,54.31,54.31,54.25,54.27,66300.0,44.6846,44.6846,44.6352,44.6516,66300.0
2013-01-18 10:30:00,54.27,54.27,54.22,54.24,42700.0,44.6516,44.6516,44.6105,44.627,42700.0
2013-01-18 10:35:00,54.24,54.29,54.23,54.26,74100.0,44.627,44.6681,44.6187,44.6434,74100.0
2013-01-18 10:40:00,54.26,54.27,54.22,54.24,124300.0,44.6434,44.6516,44.6105,44.627,124300.0
2013-01-18 10:45:00,54.23,54.28,54.23,54.26,78100.0,44.6187,44.6599,44.6187,44.6434,78100.0
2013-01-18 10:50:00,54.26,54.36,54.25,54.35,51900.0,44.6434,44.7257,44.6352,44.7175,51900.0
2013-01-18 10:55:00,54.35,54.43,54.35,54.43,37600.0,44.7175,44.7833,44.7175,44.7833,37600.0
2013-01-18 11:00:00,54.42,54.43,54.37,54.38,36900.0,44.7751,44.7833,44.7339,44.7422,36900.0
2013-01-18 11:05:00,54.38,54.42,54.38,54.39,41700.0,44.7422,44.7751,44.7422,44.7504,41700.0
2013-01-18 11:10:00,54.39,54.4,54.35,54.38,65800.0,44.7504,44.7586,44.7175,44.7422,65800.0
2013-01-18 11:15:00,54.39,54.4,54.35,54.37,71600.0,44.7504,44.7586,44.7175,44.7339,71600.0
2013-01-18 11:20:00,54.36,54.37,54.34,54.34,63400.0,44.7257,44.7339,44.7092,44.7092,63400.0
2013-01-18 11:25:00,54.34,54.41,54.32,54.4,107800.0,44.7092,44.7668,44.6928,44.7586,107800.0
2013-01-18 11:30:00,54.4,54.43,54.33,54.37,78900.0,44.7586,44.7833,44.701,44.7339,78900.0
2013-01-18 11:35:00,54.37,54.37,54.3,54.31,41300.0,44.7339,44.7339,44.6763,44.6846,41300.0
2013-01-18 11:40:00,54.31,54.32,54.28,54.29,30300.0,44.6846,44.6928,44.6599,44.6681,30300.0
2013-01-18 11:45:00,54.29,54.32,54.27,54.29,53400.0,44.6681,44.6928,44.6516,44.6681,53400.0
2013-01-18 11:50:00,54.29,54.32,54.26,54.28,59200.0,44.6681,44.6928,44.6434,44.6599,59200.0
2013-01-18 11:55:00,54.28,54.31,54.26,54.28,35800.0,44.6599,44.6846,44.6434,44.6599,35800.0
2013-01-18 12:00:00,54.28,54.29,54.25,54.26,31800.0,44.6599,44.6681,44.6352,44.6434,31800.0
2013-01-18 12:05:00,54.26,54.27,54.24,54.27,85200.0,44.6434,44.6516,44.627,44.6516,85200.0
2013-01-18 12:10:00,54.26,54.29,54.25,54.26,49600.0,44.6434,44.6681,44.6352,44.6434,49600.0
2013-01-18 12:15:00,54.26,54.3,54.24,54.28,41400.0,44.6434,44.6763,44.627,44.6599,41400.0
2013-01-18 12:20:00,54.28,54.33,54.28,54.33,21300.0,44.6599,44.701,44.6599,44.701,21300.0
2013-01-18 12:25:00,54.32,54.38,54.32,54.37,35200.0,44.6928,44.7422,44.6928,44.7339,35200.0
2013-01-18 12:30:00,54.38,54.39,54.35,54.37,48600.0,44.7422,44.7504,44.7175,44.7339,48600.0
2013-01-18 12:35:00,54.38,54.39,54.37,54.38,22700.0,44.7422,44.7504,44.7339,44.7422,22700.0
2013-01-18 12:40:00,54.38,54.4,54.38,54.4,29600.0,44.7422,44.7586,44.7422,44.7586,29600.0
2013-01-18 12:45:00,54.39,54.5,54.39,54.46,71300.0,44.7504,44.8409,44.7504,44.808,71300.0
2013-01-18 12:50:00,54.45,54.52,54.41,54.41,88900.0,44.7997,44.8573,44.7668,44.7668,88900.0
2013-01-18 12:55:00,54.41,54.43,54.41,54.42,35100.0,44.7668,44.7833,44.7668,44.7751,35100.0
2013-01-18 13:00:00,54.42,54.45,54.42,54.43,52200.0,44.7751,44.7997,44.7751,44.7833,52200.0
2013-01-18 13:05:00,54.42,54.44,54.38,54.38,39300.0,44.7751,44.7915,44.7422,44.7422,39300.0
2013-01-18 13:10:00,54.39,54.41,54.37,54.38,47600.0,44.7504,44.7668,44.7339,44.7422,47600.0
2013-01-18 13:15:00,54.37,54.4,54.35,54.36,41300.0,44.7339,44.7586,44.7175,44.7257,41300.0
2013-01-18 13:20:00,54.37,54.38,54.33,54.34,24800.0,44.7339,44.7422,44.701,44.7092,24800.0
2013-01-18 13:25:00,54.34,54.37,54.32,54.33,25400.0,44.7092,44.7339,44.6928,44.701,25400.0
2013-01-18 13:30:00,54.32,54.33,54.26,54.26,37600.0,44.6928,44.701,44.6434,44.6434,37600.0
2013-01-18 13:35:00,54.27,54.31,54.27,54.3,34400.0,44.6516,44.6846,44.6516,44.6763,34400.0
2013-01-18 13:40:00,54.3,54.33,54.29,54.32,24400.0,44.6763,44.701,44.6681,44.6928,24400.0
2013-01-18 13:45:00,54.32,54.33,54.29,54.3,42900.0,44.6928,44.701,44.6681,44.6763,42900.0
2013-01-18 13:50:00,54.31,54.31,54.27,54.29,36700.0,44.6846,44.6846,44.6516,44.6681,36700.0
2013-01-18 13:55:00,54.28,54.31,54.27,54.29,45900.0,44.6599,44.6846,44.6516,44.6681,45900.0
2013-01-18 14:00:00,54.29,54.3,54.28,54.28,42100.0,44.6681,44.6763,44.6599,44.6599,42100.0
2013-01-18 14:05:00,54.28,54.33,54.28,54.33,42400.0,44.6599,44.701,44.6599,44.701,42400.0
2013-01-18 14:10:00,54.33,54.33,54.23,54.3,89200.0,44.701,44.701,44.6187,44.6763,89200.0
2013-01-18 14:15:00,54.31,54.34,54.3,54.3,26100.0,44.6846,44.7092,44.6763,44.6763,26100.0
2013-01-18 14:20:00,54.31,54.37,54.3,54.37,39000.0,44.6846,44.7339,44.6763,44.7339,39000.0
2013-01-18 14:25:00,54.36,54.37,54.35,54.35,222100.0,44.7257,44.7339,44.7175,44.7175,222100.0
2013-01-18 14:30:00,54.35,54.39,54.34,54.36,42900.0,44.7175,44.7504,44.7092,44.7257,42900.0
2013-01-18 14:35:00,54.36,54.4,54.35,54.37,70100.0,44.7257,44.7586,44.7175,44.7339,70100.0
2013-01-18 14:40:00,54.36,54.38,54.35,54.38,31100.0,44.7257,44.7422,44.7175,44.7422,31100.0
2013-01-18 14:45:00,54.38,54.38,54.34,54.35,62900.0,44.7422,44.7422,44.7092,44.7175,62900.0
2013-01-18 14:50:00,54.35,54.36,54.33,54.33,59900.0,44.7175,44.7257,44.701,44.701,59900.0
2013-01-18 14:55:00,54.33,54.34,54.27,54.27,66500.0,44.701,44.7092,44.6516,44.6516,66500.0
2013-01-18 15:00:00,54.28,54.29,54.25,54.25,41000.0,44.6599,44.6681,44.6352,44.6352,41000.0
2013-01-18 15:05:00,54.25,54.26,54.25,54.26,86900.0,44.6352,44.6434,44.6352,44.6434,86900.0
2013-01-18 15:10:00,54.25,54.26,54.25,54.26,33800.0,44.6352,44.6434,44.6352,44.6434,33800.0
2013-01-18 15:15:00,54.26,54.31,54.24,54.31,117400.0,44.6434,44.6846,44.627,44.6846,117400.0
2013-01-18 15:20:00,54.3,54.35,54.3,54.34,146200.0,44.6763,44.7175,44.6763,44.7092,146200.0
2013-01-18 15:25:00,54.35,54.36,54.34,54.35,35200.0,44.7175,44.7257,44.7092,44.7175,35200.0
2013-01-18 15:30:00,54.36,54.38,54.35,54.38,132300.0,44.7257,44.7422,44.7175,44.7422,132300.0
2013-01-18 15:35:00,54.38,54.43,54.37,54.4,88300.0,44.7422,44.7833,44.7339,44.7586,88300.0
2013-01-18 15:40:00,54.4,54.41,54.35,54.39,211300.0,44.7586,44.7668,44.7175,44.7504,211300.0
2013-01-18 15:45:00,54.4,54.43,54.39,54.43,123900.0,44.7586,44.7833,44.7504,44.7833,123900.0
2013-01-18 15:50:00,54.42,54.46,54.42,54.46,106900.0,44.7751,44.808,44.7751,44.808,106900.0
2013-01-18 15:55:00,54.46,54.55,54.45,54.52,417800.0,44.808,44.882,44.7997,44.8573,417800.0
2013-01-22 09:30:00,54.65,54.9,54.56,54.89,221000.0,44.9643,45.17,44.8902,45.1618,221000.0
2013-01-22 09:35:00,54.89,54.9,54.75,54.8,104700.0,45.1618,45.17,45.0466,45.0877,104700.0
2013-01-22 09:40:00,54.8,54.93,54.79,54.91,143800.0,45.0877,45.1947,45.0795,45.1782,143800.0
2013-01-22 09:45:00,54.91,55.04,54.89,55.04,180200.0,45.1782,45.2852,45.1618,45.2852,180200.0
2013-01-22 09:50:00,55.04,55.16,55.01,55.09,107200.0,45.2852,45.3839,45.2605,45.3263,107200.0
2013-01-22 09:55:00,55.1,55.19,55.06,55.19,95600.0,45.3345,45.4086,45.3016,45.4086,95600.0
2013-01-22 10:00:00,55.19,55.19,55.0,55.05,159900.0,45.4086,45.4086,45.2523,45.2934,159900.0
2013-01-22 10:05:00,55.05,55.07,54.96,54.98,95800.0,45.2934,45.3099,45.2194,45.2358,95800.0
2013-01-22 10:10:00,54.98,55.02,54.98,55.0,130400.0,45.2358,45.2687,45.2358,45.2523,130400.0
2013-01-22 10:15:00,55.0,55.03,54.98,55.0,106000.0,45.2523,45.277,45.2358,45.2523,106000.0
2013-01-22 10:20:00,55.0,55.0,54.92,54.94,93500.0,45.2523,45.2523,45.1864,45.2029,93500.0
2013-01-22 10:25:00,54.94,55.02,54.94,54.99,56300.0,45.2029,45.2687,45.2029,45.244,56300.0
2013-01-22 10:30:00,54.99,55.07,54.98,55.05,88800.0,45.244,45.3099,45.2358,45.2934,88800.0
2013-01-22 10:35:00,55.06,55.16,55.05,55.16,102800.0,45.3016,45.3839,45.2934,45.3839,102800.0
2013-01-22 10:40:00,55.16,55.25,55.15,55.21,93800.0,45.3839,45.458,45.3757,45.425,93800.0
2013-01-22 10:45:00,55.22,55.37,55.2,55.37,134400.0,45.4333,45.5567,45.4168,45.5567,134400.0
2013-01-22 10:50:00,55.38,55.38,55.33,55.34,103700.0,45.5649,45.5649,45.5238,45.532,103700.0
2013-01-22 10:55:00,55.33,55.34,55.2,55.21,99800.0,45.5238,45.532,45.4168,45.425,99800.0
2013-01-22 11:00:00,55.21,55.28,55.09,55.1,80700.0,45.425,45.4826,45.3263,45.3345,80700.0
2013-01-22 11:05:00,55.11,55.32,55.1,55.32,103600.0,45.3428,45.5156,45.3345,45.5156,103600.0
2013-01-22 11:10:00,55.32,55.5,55.32,55.48,185100.0,45.5156,45.6637,45.5156,45.6472,185100.0
2013-01-22 11:15:00,55.47,55.56,55.46,55.46,142900.0,45.639,45.713,45.6307,45.6307,142900.0
2013-01-22 11:20:00,55.46,55.53,55.44,55.49,57000.0,45.6307,45.6883,45.6143,45.6554,57000.0
2013-01-22 11:25:00,55.5,55.59,55.47,55.54,79200.0,45.6637,45.7377,45.639,45.6966,79200.0
2013-01-22 11:30:00,55.54,55.57,55.5,55.53,135300.0,45.6966,45.7212,45.6637,45.6883,135300.0
2013-01-22 11:35:00,55.53,55.57,55.5,55.5,89900.0,45.6883,45.7212,45.6637,45.6637,89900.0
2013-01-22 11:40:00,55.51,55.53,55.47,55.47,95400.0,45.6719,45.6883,45.639,45.639,95400.0
2013-01-22 11:45:00,55.48,55.52,55.47,55.5,43100.0,45.6472,45.6801,45.639,45.6637,43100.0
2013-01-22 11:50:00,55.51,55.57,55.5,55.56,47400.0,45.6719,45.7212,45.6637,45.713,47400.0
2013-01-22 11:55:00,55.56,55.67,55.56,55.63,79100.0,45.713,45.8035,45.713,45.7706,79100.0
2013-01-22 12:00:00,55.63,55.68,55.62,55.66,82500.0,45.7706,45.8117,45.7624,45.7953,82500.0
2013-01-22 12:05:00,55.66,55.72,55.59,55.65,404600.0,45.7953,45.8447,45.7377,45.7871,404600.0
2013-01-22 12:10:00,55.65,55.76,55.65,55.73,101900.0,45.7871,45.8776,45.7871,45.8529,101900.0
2013-01-22 12:15:00,55.73,55.76,55.72,55.73,89500.0,45.8529,45.8776,45.8447,45.8529,89500.0
2013-01-22 12:20:00,55.73,55.76,55.73,55.73,74900.0,45.8529,45.8776,45.8529,45.8529,74900.0
2013-01-22 12:25:00,55.73,55.83,55.71,55.83,152600.0,45.8529,45.9352,45.8364,45.9352,152600.0
2013-01-22 12:30:00,55.82,55.96,55.81,55.96,132400.0,45.9269,46.0421,45.9187,46.0421,132400.0
2013-01-22 12:35:00,55.96,55.98,55.89,55.91,114100.0,46.0421,46.0586,45.9845,46.001,114100.0
2013-01-22 12:40:00,55.91,55.91,55.82,55.87,73400.0,46.001,46.001,45.9269,45.9681,73400.0
2013-01-22 12:45:00,55.86,55.86,55.73,55.73,60100.0,45.9598,45.9598,45.8529,45.8529,60100.0
2013-01-22 12:50:00,55.74,55.8,55.71,55.75,61100.0,45.8611,45.9105,45.8364,45.8693,61100.0
2013-01-22 12:55:00,55.74,55.78,55.71,55.72,21500.0,45.8611,45.894,45.8364,45.8447,21500.0
2013-01-22 13:00:00,55.71,55.79,55.69,55.77,49200.0,45.8364,45.9023,45.82,45.8858,49200.0
2013-01-22 13:05:00,55.77,55.81,55.77,55.8,55000.0,45.8858,45.9187,45.8858,45.9105,55000.0
2013-01-22 13:10:00,55.81,55.87,55.79,55.85,61700.0,45.9187,45.9681,45.9023,45.9516,61700.0
2013-01-22 13:15:00,55.85,55.88,55.81,55.82,72200.0,45.9516,45.9763,45.9187,45.9269,72200.0
2013-01-22 13:20:00,55.81,55.86,55.8,55.82,88500.0,45.9187,45.9598,45.9105,45.9269,88500.0
2013-01-22 13:25:00,55.81,55.83,55.8,55.82,51400.0,45.9187,45.9352,45.9105,45.9269,51400.0
2013-01-22 13:30:00,55.82,55.83,55.79,55.81,68400.0,45.9269,45.9352,45.9023,45.9187,68400.0
2013-01-22 13:35:00,55.81,55.84,55.78,55.78,128900.0,45.9187,45.9434,45.894,45.894,128900.0
2013-01-22 13:40:00,55.78,55.79,55.71,55.77,76200.0,45.894,45.9023,45.8364,45.8858,76200.0
2013-01-22 13:45:00,55.78,55.9,55.77,55.86,105700.0,45.894,45.9928,45.8858,45.9598,105700.0
2013-01-22 13:50:00,55.86,55.91,55.83,55.91,66600.0,45.9598,46.001,45.9352,46.001,66600.0
2013-01-22 13:55:00,55.91,55.91,55.84,55.84,57800.0,46.001,46.001,45.9434,45.9434,57800.0
2013-01-22 14:00:00,55.84,55.89,55.81,55.86,82100.0,45.9434,45.9845,45.9187,45.9598,82100.0
2013-01-22 14:05:00,55.85,55.88,55.83,55.84,57700.0,45.9516,45.9763,45.9352,45.9434,57700.0
2013-01-22 14:10:00,55.85,55.91,55.85,55.91,68000.0,45.9516,46.001,45.9516,46.001,68000.0
2013-01-22 14:15:00,55.91,55.92,55.88,55.91,65700.0,46.001,46.0092,45.9763,46.001,65700.0
2013-01-22 14:20:00,55.91,55.94,55.88,55.91,68700.0,46.001,46.0257,45.9763,46.001,68700.0
2013-01-22 14:25:00,55.91,55.91,55.86,55.89,110700.0,46.001,46.001,45.9598,45.9845,110700.0
2013-01-22 14:30:00,55.89,55.94,55.89,55.91,70400.0,45.9845,46.0257,45.9845,46.001,70400.0
2013-01-22 14:35:00,55.93,55.97,55.91,55.95,96600.0,46.0174,46.0504,46.001,46.0339,96600.0
2013-01-22 14:40:00,55.97,56.0,55.95,55.99,133500.0,46.0504,46.075,46.0339,46.0668,133500.0
2013-01-22 14:45:00,56.0,56.05,55.99,56.05,94900.0,46.075,46.1162,46.0668,46.1162,94900.0
2013-01-22 14:50:00,56.05,56.06,56.02,56.05,88800.0,46.1162,46.1244,46.0915,46.1162,88800.0
2013-01-22 14:55:00,56.06,56.09,56.03,56.09,79700.0,46.1244,46.1491,46.0997,46.1491,79700.0
2013-01-22 15:00:00,56.08,56.09,56.0,56.01,66200.0,46.1409,46.1491,46.075,46.0833,66200.0
2013-01-22 15:05:00,56.01,56.01,55.94,55.98,104000.0,46.0833,46.0833,46.0257,46.0586,104000.0
2013-01-22 15:10:00,55.98,56.0,55.92,55.93,246400.0,46.0586,46.075,46.0092,46.0174,246400.0
2013-01-22 15:15:00,55.92,55.97,55.87,55.97,75700.0,46.0092,46.0504,45.9681,46.0504,75700.0
2013-01-22 15:20:00,55.96,55.99,55.94,55.99,91600.0,46.0421,46.0668,46.0257,46.0668,91600.0
2013-01-22 15:25:00,55.99,56.03,55.97,55.97,78600.0,46.0668,46.0997,46.0504,46.0504,78600.0
2013-01-22 15:30:00,55.97,55.98,55.95,55.95,74700.0,46.0504,46.0586,46.0339,46.0339,74700.0
2013-01-22 15:35:00,55.95,55.98,55.95,55.98,75600.0,46.0339,46.0586,46.0339,46.0586,75600.0
2013-01-22 15:40:00,55.97,55.98,55.94,55.94,112200.0,46.0504,46.0586,46.0257,46.0257,112200.0
2013-01-22 15:45:00,55.95,55.96,55.91,55.92,153900.0,46.0339,46.0421,46.001,46.0092,153900.0
2013-01-22 15:50:00,55.92,56.0,55.92,56.0,159800.0,46.0092,46.075,46.0092,46.075,159800.0
2013-01-22 15:55:00,56.0,56.01,55.96,56.01,363300.0,46.075,46.0833,46.0421,46.0833,363300.0
2013-01-23 09:30:00,55.92,56.25,55.91,55.96,224300.0,46.0092,46.2807,46.001,46.0421,224300.0
2013-01-23 09:35:00,55.96,55.97,55.8,55.82,80000.0,46.0421,46.0504,45.9105,45.9269,80000.0
2013-01-23 09:40:00,55.83,55.86,55.69,55.73,128900.0,45.9352,45.9598,45.82,45.8529,128900.0
2013-01-23 09:45:00,55.73,55.75,55.63,55.66,178500.0,45.8529,45.8693,45.7706,45.7953,178500.0
2013-01-23 09:50:00,55.67,55.83,55.62,55.64,132000.0,45.8035,45.9352,45.7624,45.7788,132000.0
2013-01-23 09:55:00,55.64,55.76,55.62,55.67,103500.0,45.7788,45.8776,45.7624,45.8035,103500.0
2013-01-23 10:00:00,55.66,55.67,55.45,55.57,136200.0,45.7953,45.8035,45.6225,45.7212,136200.0
2013-01-23 10:05:00,55.57,55.61,55.51,55.56,97200.0,45.7212,45.7542,45.6719,45.713,97200.0
2013-01-23 10:10:00,55.55,55.7,55.55,55.65,93200.0,45.7048,45.8282,45.7048,45.7871,93200.0
2013-01-23 10:15:00,55.65,55.76,55.57,55.75,72400.0,45.7871,45.8776,45.7212,45.8693,72400.0
2013-01-23 10:20:00,55.74,55.8,55.71,55.76,44200.0,45.8611,45.9105,45.8364,45.8776,44200.0
2013-01-23 10:25:00,55.75,55.78,55.69,55.76,57300.0,45.8693,45.894,45.82,45.8776,57300.0
2013-01-23 10:30:00,55.76,55.77,55.67,55.7,48600.0,45.8776,45.8858,45.8035,45.8282,48600.0
2013-01-23 10:35:00,55.7,55.75,55.66,55.71,71200.0,45.8282,45.8693,45.7953,45.8364,71200.0
2013-01-23 10:40:00,55.71,55.8,55.69,55.79,111900.0,45.8364,45.9105,45.82,45.9023,111900.0
2013-01-23 10:45:00,55.8,55.88,55.76,55.83,101300.0,45.9105,45.9763,45.8776,45.9352,101300.0
2013-01-23 10:50:00,55.82,55.84,55.73,55.77,45000.0,45.9269,45.9434,45.8529,45.8858,45000.0
2013-01-23 10:55:00,55.76,55.8,55.7,55.74,82500.0,45.8776,45.9105,45.8282,45.8611,82500.0
2013-01-23 11:00:00,55.75,55.76,55.71,55.72,52600.0,45.8693,45.8776,45.8364,45.8447,52600.0
2013-01-23 11:05:00,55.72,55.73,55.66,55.72,41500.0,45.8447,45.8529,45.7953,45.8447,41500.0
2013-01-23 11:10:00,55.72,55.76,55.72,55.72,39600.0,45.8447,45.8776,45.8447,45.8447,39600.0
2013-01-23 11:15:00,55.72,55.77,55.72,55.75,49000.0,45.8447,45.8858,45.8447,45.8693,49000.0
2013-01-23 11:20:00,55.75,55.78,55.68,55.68,56200.0,45.8693,45.894,45.8117,45.8117,56200.0
2013-01-23 11:25:00,55.68,55.74,55.65,55.68,136300.0,45.8117,45.8611,45.7871,45.8117,136300.0
2013-01-23 11:30:00,55.69,55.76,55.67,55.71,78700.0,45.82,45.8776,45.8035,45.8364,78700.0
2013-01-23 11:35:00,55.71,55.72,55.66,55.69,51600.0,45.8364,45.8447,45.7953,45.82,51600.0
2013-01-23 11:40:00,55.69,55.72,55.66,55.69,67900.0,45.82,45.8447,45.7953,45.82,67900.0
2013-01-23 11:45:00,55.7,55.74,55.69,55.7,118000.0,45.8282,45.8611,45.82,45.8282,118000.0
2013-01-23 11:50:00,55.7,55.73,55.7,55.7,87900.0,45.8282,45.8529,45.8282,45.8282,87900.0
2013-01-23 11:55:00,55.7,55.75,55.68,55.74,68400.0,45.8282,45.8693,45.8117,45.8611,68400.0
2013-01-23 12:00:00,55.74,55.79,55.73,55.78,57900.0,45.8611,45.9023,45.8529,45.894,57900.0
2013-01-23 12:05:00,55.78,55.81,55.75,55.75,35800.0,45.894,45.9187,45.8693,45.8693,35800.0
2013-01-23 12:10:00,55.75,55.78,55.75,55.78,47000.0,45.8693,45.894,45.8693,45.894,47000.0
2013-01-23 12:15:00,55.78,55.84,55.76,55.83,47400.0,45.894,45.9434,45.8776,45.9352,47400.0
2013-01-23 12:20:00,55.83,55.84,55.72,55.72,41800.0,45.9352,45.9434,45.8447,45.8447,41800.0
2013-01-23 12:25:00,55.72,55.73,55.69,55.73,51800.0,45.8447,45.8529,45.82,45.8529,51800.0
2013-01-23 12:30:00,55.73,55.75,55.71,55.71,17600.0,45.8529,45.8693,45.8364,45.8364,17600.0
2013-01-23 12:35:00,55.71,55.73,55.67,55.7,40500.0,45.8364,45.8529,45.8035,45.8282,40500.0
2013-01-23 12:40:00,55.7,55.75,55.69,55.74,48700.0,45.8282,45.8693,45.82,45.8611,48700.0
2013-01-23 12:45:00,55.74,55.77,55.7,55.71,33100.0,45.8611,45.8858,45.8282,45.8364,33100.0
2013-01-23 12:50:00,55.71,55.73,55.69,55.71,44100.0,45.8364,45.8529,45.82,45.8364,44100.0
2013-01-23 12:55:00,55.7,55.81,55.7,55.8,42800.0,45.8282,45.9187,45.8282,45.9105,42800.0
2013-01-23 13:00:00,55.8,55.88,55.78,55.88,53100.0,45.9105,45.9763,45.894,45.9763,53100.0
2013-01-23 13:05:00,55.87,55.91,55.84,55.84,41300.0,45.9681,46.001,45.9434,45.9434,41300.0
2013-01-23 13:10:00,55.84,55.84,55.78,55.78,25200.0,45.9434,45.9434,45.894,45.894,25200.0
2013-01-23 13:15:00,55.78,55.81,55.76,55.78,34000.0,45.894,45.9187,45.8776,45.894,34000.0
2013-01-23 13:20:00,55.78,55.8,55.76,55.78,25500.0,45.894,45.9105,45.8776,45.894,25500.0
2013-01-23 13:25:00,55.78,55.79,55.74,55.75,32900.0,45.894,45.9023,45.8611,45.8693,32900.0
2013-01-23 13:30:00,55.74,55.76,55.7,55.75,40900.0,45.8611,45.8776,45.8282,45.8693,40900.0
2013-01-23 13:35:00,55.75,55.8,55.73,55.77,55700.0,45.8693,45.9105,45.8529,45.8858,55700.0
2013-01-23 13:40:00,55.77,55.78,55.75,55.76,41800.0,45.8858,45.894,45.8693,45.8776,41800.0
2013-01-23 13:45:00,55.76,55.76,55.74,55.76,38700.0,45.8776,45.8776,45.8611,45.8776,38700.0
2013-01-23 13:50:00,55.75,55.78,55.73,55.77,46200.0,45.8693,45.894,45.8529,45.8858,46200.0
2013-01-23 13:55:00,55.77,55.79,55.75,55.75,44100.0,45.8858,45.9023,45.8693,45.8693,44100.0
2013-01-23 14:00:00,55.75,55.83,55.74,55.81,63000.0,45.8693,45.9352,45.8611,45.9187,63000.0
2013-01-23 14:05:00,55.81,55.81,55.76,55.76,23600.0,45.9187,45.9187,45.8776,45.8776,23600.0
2013-01-23 14:10:00,55.76,55.82,55.75,55.77,59400.0,45.8776,45.9269,45.8693,45.8858,59400.0
2013-01-23 14:15:00,55.77,55.78,55.73,55.73,38900.0,45.8858,45.894,45.8529,45.8529,38900.0
2013-01-23 14:20:00,55.73,55.78,55.72,55.75,39900.0,45.8529,45.894,45.8447,45.8693,39900.0
2013-01-23 14:25:00,55.76,55.87,55.76,55.86,110200.0,45.8776,45.9681,45.8776,45.9598,110200.0
2013-01-23 14:30:00,55.86,55.86,55.81,55.81,53300.0,45.9598,45.9598,45.9187,45.9187,53300.0
2013-01-23 14:35:00,55.81,55.82,55.75,55.79,56300.0,45.9187,45.9269,45.8693,45.9023,56300.0
2013-01-23 14:40:00,55.78,55.82,55.75,55.75,42700.0,45.894,45.9269,45.8693,45.8693,42700.0
2013-01-23 14:45:00,55.76,55.81,55.75,55.78,95700.0,45.8776,45.9187,45.8693,45.894,95700.0
2013-01-23 14:50:00,55.78,55.84,55.77,55.84,79500.0,45.894,45.9434,45.8858,45.9434,79500.0
2013-01-23 14:55:00,55.84,55.87,55.83,55.85,60500.0,45.9434,45.9681,45.9352,45.9516,60500.0
2013-01-23 15:00:00,55.84,55.88,55.84,55.87,99300.0,45.9434,45.9763,45.9434,45.9681,99300.0
2013-01-23 15:05:00,55.86,55.87,55.85,55.85,58100.0,45.9598,45.9681,45.9516,45.9516,58100.0
2013-01-23 15:10:00,55.86,55.86,55.84,55.85,117700.0,45.9598,45.9598,45.9434,45.9516,117700.0
2013-01-23 15:15:00,55.85,55.86,55.79,55.8,93600.0,45.9516,45.9598,45.9023,45.9105,93600.0
2013-01-23 15:20:00,55.79,55.86,55.79,55.84,90800.0,45.9023,45.9598,45.9023,45.9434,90800.0
2013-01-23 15:25:00,55.84,55.86,55.81,55.85,112000.0,45.9434,45.9598,45.9187,45.9516,112000.0
2013-01-23 15:30:00,55.85,55.85,55.8,55.8,95100.0,45.9516,45.9516,45.9105,45.9105,95100.0
2013-01-23 15:35:00,55.8,55.87,55.8,55.86,107700.0,45.9105,45.9681,45.9105,45.9598,107700.0
2013-01-23 15:40:00,55.86,55.86,55.79,55.83,107200.0,45.9598,45.9598,45.9023,45.9352,107200.0
2013-01-23 15:45:00,55.83,55.87,55.82,55.87,140200.0,45.9352,45.9681,45.9269,45.9681,140200.0
2013-01-23 15:50:00,55.87,55.88,55.8,55.83,324600.0,45.9681,45.9763,45.9105,45.9352,324600.0
2013-01-23 15:55:00,55.83,55.91,55.83,55.91,281100.0,45.9352,46.001,45.9352,46.001,281100.0
2013-01-24 09:30:00,56.03,56.19,55.9,56.12,115800.0,46.0997,46.2314,45.9928,46.1738,115800.0
2013-01-24 09:35:00,56.12,56.26,56.11,56.23,55900.0,46.1738,46.289,46.1655,46.2643,55900.0
2013-01-24 09:40:00,56.22,56.27,56.07,56.15,116600.0,46.256,46.2972,46.1326,46.1985,116600.0
2013-01-24 09:45:00,56.16,56.24,56.12,56.14,40200.0,46.2067,46.2725,46.1738,46.1902,40200.0
2013-01-24 09:50:00,56.13,56.23,56.13,56.15,82700.0,46.182,46.2643,46.182,46.1985,82700.0
2013-01-24 09:55:00,56.15,56.15,56.0,56.01,52000.0,46.1985,46.1985,46.075,46.0833,52000.0
2013-01-24 10:00:00,56.01,56.09,56.0,56.09,43800.0,46.0833,46.1491,46.075,46.1491,43800.0
2013-01-24 10:05:00,56.09,56.19,56.08,56.17,27500.0,46.1491,46.2314,46.1409,46.2149,27500.0
2013-01-24 10:10:00,56.18,56.18,56.12,56.18,47000.0,46.2231,46.2231,46.1738,46.2231,47000.0
2013-01-24 10:15:00,56.18,56.23,56.16,56.22,39400.0,46.2231,46.2643,46.2067,46.256,39400.0
2013-01-24 10:20:00,56.23,56.27,56.18,56.25,45600.0,46.2643,46.2972,46.2231,46.2807,45600.0
2013-01-24 10:25:00,56.25,56.3,56.22,56.29,37700.0,46.2807,46.3219,46.256,46.3136,37700.0
2013-01-24 10:30:00,56.3,56.31,56.18,56.22,36700.0,46.3219,46.3301,46.2231,46.256,36700.0
2013-01-24 10:35:00,56.22,56.33,56.2,56.33,38900.0,46.256,46.3465,46.2396,46.3465,38900.0
2013-01-24 10:40:00,56.33,56.34,56.23,56.27,62100.0,46.3465,46.3548,46.2643,46.2972,62100.0
2013-01-24 10:45:00,56.26,56.34,56.26,56.29,38400.0,46.289,46.3548,46.289,46.3136,38400.0
2013-01-24 10:50:00,56.27,56.3,56.22,56.24,44700.0,46.2972,46.3219,46.256,46.2725,44700.0
2013-01-24 10:55:00,56.24,56.28,56.21,56.27,38400.0,46.2725,46.3054,46.2478,46.2972,38400.0
2013-01-24 11:00:00,56.28,56.29,56.26,56.27,26800.0,46.3054,46.3136,46.289,46.2972,26800.0
2013-01-24 11:05:00,56.29,56.29,56.23,56.24,41800.0,46.3136,46.3136,46.2643,46.2725,41800.0
2013-01-24 11:10:00,56.25,56.28,56.24,56.27,22900.0,46.2807,46.3054,46.2725,46.2972,22900.0
2013-01-24 11:15:00,56.26,56.36,56.26,56.36,69400.0,46.289,46.3712,46.289,46.3712,69400.0
2013-01-24 11:20:00,56.36,56.41,56.32,56.37,65700.0,46.3712,46.4124,46.3383,46.3795,65700.0
2013-01-24 11:25:00,56.37,56.42,56.34,56.36,67400.0,46.3795,46.4206,46.3548,46.3712,67400.0
2013-01-24 11:30:00,56.37,56.41,56.34,56.36,30400.0,46.3795,46.4124,46.3548,46.3712,30400.0
2013-01-24 11:35:00,56.36,56.4,56.35,56.38,45000.0,46.3712,46.4041,46.363,46.3877,45000.0
2013-01-24 11:40:00,56.38,56.42,56.36,56.36,40000.0,46.3877,46.4206,46.3712,46.3712,40000.0
2013-01-24 11:45:00,56.36,56.39,56.35,56.37,46200.0,46.3712,46.3959,46.363,46.3795,46200.0
2013-01-24 11:50:00,56.37,56.39,56.34,56.34,67500.0,46.3795,46.3959,46.3548,46.3548,67500.0
2013-01-24 11:55:00,56.35,56.4,56.33,56.4,41900.0,46.363,46.4041,46.3465,46.4041,41900.0
2013-01-24 12:00:00,56.4,56.41,56.31,56.35,55200.0,46.4041,46.4124,46.3301,46.363,55200.0
2013-01-24 12:05:00,56.36,56.36,56.31,56.31,29900.0,46.3712,46.3712,46.3301,46.3301,29900.0
2013-01-24 12:10:00,56.31,56.31,56.24,56.31,40500.0,46.3301,46.3301,46.2725,46.3301,40500.0
2013-01-24 12:15:00,56.32,56.36,56.3,56.34,37500.0,46.3383,46.3712,46.3219,46.3548,37500.0
2013-01-24 12:20:00,56.35,56.38,56.31,56.35,41700.0,46.363,46.3877,46.3301,46.363,41700.0
2013-01-24 12:25:00,56.34,56.35,56.33,56.34,20600.0,46.3548,46.363,46.3465,46.3548,20600.0
2013-01-24 12:30:00,56.34,56.37,56.3,56.37,49200.0,46.3548,46.3795,46.3219,46.3795,49200.0
2013-01-24 12:35:00,56.38,56.44,56.35,56.36,42600.0,46.3877,46.4371,46.363,46.3712,42600.0
2013-01-24 12:40:00,56.36,56.4,56.33,56.33,29400.0,46.3712,46.4041,46.3465,46.3465,29400.0
2013-01-24 12:45:00,56.33,56.37,56.31,56.34,42300.0,46.3465,46.3795,46.3301,46.3548,42300.0
2013-01-24 12:50:00,56.34,56.34,56.25,56.26,47000.0,46.3548,46.3548,46.2807,46.289,47000.0
2013-01-24 12:55:00,56.27,56.27,56.16,56.2,35200.0,46.2972,46.2972,46.2067,46.2396,35200.0
2013-01-24 13:00:00,56.21,56.25,56.16,56.16,26300.0,46.2478,46.2807,46.2067,46.2067,26300.0
2013-01-24 13:05:00,56.17,56.24,56.16,56.19,35700.0,46.2149,46.2725,46.2067,46.2314,35700.0
2013-01-24 13:10:00,56.2,56.2,56.13,56.16,36500.0,46.2396,46.2396,46.182,46.2067,36500.0
2013-01-24 13:15:00,56.16,56.16,56.09,56.11,43400.0,46.2067,46.2067,46.1491,46.1655,43400.0
2013-01-24 13:20:00,56.11,56.16,56.1,56.15,33700.0,46.1655,46.2067,46.1573,46.1985,33700.0
2013-01-24 13:25:00,56.15,56.25,56.15,56.24,30300.0,46.1985,46.2807,46.1985,46.2725,30300.0
2013-01-24 13:30:00,56.24,56.26,56.17,56.17,34500.0,46.2725,46.289,46.2149,46.2149,34500.0
2013-01-24 13:35:00,56.18,56.18,56.13,56.13,35200.0,46.2231,46.2231,46.182,46.182,35200.0
2013-01-24 13:40:00,56.13,56.14,56.05,56.07,98800.0,46.182,46.1902,46.1162,46.1326,98800.0
2013-01-24 13:45:00,56.07,56.07,56.02,56.02,47800.0,46.1326,46.1326,46.0915,46.0915,47800.0
2013-01-24 13:50:00,56.02,56.08,56.01,56.07,54800.0,46.0915,46.1409,46.0833,46.1326,54800.0
2013-01-24 13:55:00,56.07,56.08,55.99,56.03,34400.0,46.1326,46.1409,46.0668,46.0997,34400.0
2013-01-24 14:00:00,56.03,56.04,55.98,55.99,45500.0,46.0997,46.1079,46.0586,46.0668,45500.0
2013-01-24 14:05:00,55.99,56.08,55.99,56.07,41700.0,46.0668,46.1409,46.0668,46.1326,41700.0
2013-01-24 14:10:00,56.06,56.15,56.06,56.1,95600.0,46.1244,46.1985,46.1244,46.1573,95600.0
2013-01-24 14:15:00,56.11,56.14,56.11,56.11,24400.0,46.1655,46.1902,46.1655,46.1655,24400.0
2013-01-24 14:20:00,56.11,56.13,56.08,56.1,28900.0,46.1655,46.182,46.1409,46.1573,28900.0
2013-01-24 14:25:00,56.1,56.1,56.05,56.09,25200.0,46.1573,46.1573,46.1162,46.1491,25200.0
2013-01-24 14:30:00,56.1,56.12,56.05,56.05,57000.0,46.1573,46.1738,46.1162,46.1162,57000.0
2013-01-24 14:35:00,56.06,56.16,56.05,56.15,25600.0,46.1244,46.2067,46.1162,46.1985,25600.0
2013-01-24 14:40:00,56.16,56.2,56.12,56.2,28800.0,46.2067,46.2396,46.1738,46.2396,28800.0
2013-01-24 14:45:00,56.2,56.21,56.16,56.2,26000.0,46.2396,46.2478,46.2067,46.2396,26000.0
2013-01-24 14:50:00,56.2,56.24,56.16,56.19,37600.0,46.2396,46.2725,46.2067,46.2314,37600.0
2013-01-24 14:55:00,56.18,56.22,56.16,56.2,20900.0,46.2231,46.256,46.2067,46.2396,20900.0
2013-01-24 15:00:00,56.2,56.35,56.18,56.23,31300.0,46.2396,46.363,46.2231,46.2643,31300.0
2013-01-24 15:05:00,56.22,56.24,56.19,56.2,36300.0,46.256,46.2725,46.2314,46.2396,36300.0
2013-01-24 15:10:00,56.21,56.21,56.16,56.17,61000.0,46.2478,46.2478,46.2067,46.2149,61000.0
2013-01-24 15:15:00,56.17,56.22,56.17,56.22,38800.0,46.2149,46.256,46.2149,46.256,38800.0
2013-01-24 15:20:00,56.21,56.22,56.16,56.16,34900.0,46.2478,46.256,46.2067,46.2067,34900.0
2013-01-24 15:25:00,56.16,56.22,56.16,56.21,31400.0,46.2067,46.256,46.2067,46.2478,31400.0
2013-01-24 15:30:00,56.21,56.26,56.21,56.24,39300.0,46.2478,46.289,46.2478,46.2725,39300.0
2013-01-24 15:35:00,56.24,56.3,56.24,56.3,79600.0,46.2725,46.3219,46.2725,46.3219,79600.0
2013-01-24 15:40:00,56.3,56.34,56.29,56.33,90500.0,46.3219,46.3548,46.3136,46.3465,90500.0
2013-01-24 15:45:00,56.34,56.34,56.28,56.29,91800.0,46.3548,46.3548,46.3054,46.3136,91800.0
2013-01-24 15:50:00,56.29,56.3,56.21,56.21,75700.0,46.3136,46.3219,46.2478,46.2478,75700.0
2013-01-24 15:55:00,56.22,56.24,56.2,56.22,186900.0,46.256,46.2725,46.2396,46.256,186900.0
2013-01-25 09:30:00,56.27,56.38,55.9,55.97,168800.0,46.2972,46.3877,45.9928,46.0504,168800.0
2013-01-25 09:35:00,55.98,56.13,55.93,56.02,120300.0,46.0586,46.182,46.0174,46.0915,120300.0
2013-01-25 09:40:00,56.02,56.04,55.91,55.95,152500.0,46.0915,46.1079,46.001,46.0339,152500.0
2013-01-25 09:45:00,55.95,55.99,55.9,55.9,80400.0,46.0339,46.0668,45.9928,45.9928,80400.0
2013-01-25 09:50:00,55.9,55.95,55.83,55.88,158500.0,45.9928,46.0339,45.9352,45.9763,158500.0
2013-01-25 09:55:00,55.88,55.88,55.79,55.85,91700.0,45.9763,45.9763,45.9023,45.9516,91700.0
2013-01-25 10:00:00,55.84,55.87,55.72,55.81,109600.0,45.9434,45.9681,45.8447,45.9187,109600.0
2013-01-25 10:05:00,55.81,55.82,55.73,55.76,63500.0,45.9187,45.9269,45.8529,45.8776,63500.0
2013-01-25 10:10:00,55.76,55.82,55.73,55.74,63600.0,45.8776,45.9269,45.8529,45.8611,63600.0
2013-01-25 10:15:00,55.76,55.9,55.76,55.89,40300.0,45.8776,45.9928,45.8776,45.9845,40300.0
2013-01-25 10:20:00,55.9,55.9,55.79,55.81,63200.0,45.9928,45.9928,45.9023,45.9187,63200.0
2013-01-25 10:25:00,55.81,55.85,55.8,55.81,55700.0,45.9187,45.9516,45.9105,45.9187,55700.0
2013-01-25 10:30:00,55.82,55.84,55.81,55.83,38200.0,45.9269,45.9434,45.9187,45.9352,38200.0
2013-01-25 10:35:00,55.83,55.84,55.8,55.8,107700.0,45.9352,45.9434,45.9105,45.9105,107700.0
2013-01-25 10:40:00,55.8,55.86,55.79,55.82,100600.0,45.9105,45.9598,45.9023,45.9269,100600.0
2013-01-25 10:45:00,55.82,55.87,55.8,55.85,31200.0,45.9269,45.9681,45.9105,45.9516,31200.0
2013-01-25 10:50:00,55.85,55.89,55.8,55.83,46500.0,45.9516,45.9845,45.9105,45.9352,46500.0
2013-01-25 10:55:00,55.84,55.88,55.81,55.85,41800.0,45.9434,45.9763,45.9187,45.9516,41800.0
2013-01-25 11:00:00,55.85,55.93,55.83,55.91,43700.0,45.9516,46.0174,45.9352,46.001,43700.0
2013-01-25 11:05:00,55.91,56.02,55.91,56.01,61600.0,46.001,46.0915,46.001,46.0833,61600.0
2013-01-25 11:10:00,56.02,56.04,55.97,56.01,52500.0,46.0915,46.1079,46.0504,46.0833,52500.0
2013-01-25 11:15:00,56.0,56.03,55.88,55.89,49200.0,46.075,46.0997,45.9763,45.9845,49200.0
2013-01-25 11:20:00,55.89,55.96,55.88,55.92,66200.0,45.9845,46.0421,45.9763,46.0092,66200.0
2013-01-25 11:25:00,55.91,55.99,55.91,55.95,64900.0,46.001,46.0668,46.001,46.0339,64900.0
2013-01-25 11:30:00,55.96,55.96,55.87,55.87,57100.0,46.0421,46.0421,45.9681,45.9681,57100.0
2013-01-25 11:35:00,55.87,55.89,55.82,55.82,32400.0,45.9681,45.9845,45.9269,45.9269,32400.0
2013-01-25 11:40:00,55.82,55.83,55.8,55.8,42400.0,45.9269,45.9352,45.9105,45.9105,42400.0
2013-01-25 11:45:00,55.8,55.87,55.79,55.87,54000.0,45.9105,45.9681,45.9023,45.9681,54000.0
2013-01-25 11:50:00,55.87,55.88,55.83,55.84,32000.0,45.9681,45.9763,45.9352,45.9434,32000.0
2013-01-25 11:55:00,55.84,55.85,55.8,55.8,34100.0,45.9434,45.9516,45.9105,45.9105,34100.0
2013-01-25 12:00:00,55.81,55.86,55.8,55.8,37700.0,45.9187,45.9598,45.9105,45.9105,37700.0
2013-01-25 12:05:00,55.81,55.89,55.8,55.87,53800.0,45.9187,45.9845,45.9105,45.9681,53800.0
2013-01-25 12:10:00,55.87,55.89,55.83,55.89,42000.0,45.9681,45.9845,45.9352,45.9845,42000.0
2013-01-25 12:15:00,55.9,55.9,55.86,55.86,55600.0,45.9928,45.9928,45.9598,45.9598,55600.0
2013-01-25 12:20:00,55.86,55.87,55.84,55.85,44600.0,45.9598,45.9681,45.9434,45.9516,44600.0
2013-01-25 12:25:00,55.85,55.87,55.84,55.84,35800.0,45.9516,45.9681,45.9434,45.9434,35800.0
2013-01-25 12:30:00,55.84,55.86,55.83,55.85,22800.0,45.9434,45.9598,45.9352,45.9516,22800.0
2013-01-25 12:35:00,55.85,55.89,55.84,55.86,30400.0,45.9516,45.9845,45.9434,45.9598,30400.0
2013-01-25 12:40:00,55.86,55.98,55.86,55.97,57400.0,45.9598,46.0586,45.9598,46.0504,57400.0
2013-01-25 12:45:00,55.97,56.02,55.97,56.01,27700.0,46.0504,46.0915,46.0504,46.0833,27700.0
2013-01-25 12:50:00,56.01,56.03,55.98,56.0,26800.0,46.0833,46.0997,46.0586,46.075,26800.0
2013-01-25 12:55:00,56.0,56.0,55.96,55.96,25200.0,46.075,46.075,46.0421,46.0421,25200.0
2013-01-25 13:00:00,55.95,55.95,55.9,55.91,35000.0,46.0339,46.0339,45.9928,46.001,35000.0
2013-01-25 13:05:00,55.91,55.92,55.85,55.87,24800.0,46.001,46.0092,45.9516,45.9681,24800.0
2013-01-25 13:10:00,55.86,55.88,55.85,55.87,38800.0,45.9598,45.9763,45.9516,45.9681,38800.0
2013-01-25 13:15:00,55.87,55.88,55.84,55.86,64500.0,45.9681,45.9763,45.9434,45.9598,64500.0
2013-01-25 13:20:00,55.85,55.87,55.82,55.84,49400.0,45.9516,45.9681,45.9269,45.9434,49400.0
2013-01-25 13:25:00,55.83,55.86,55.83,55.84,30800.0,45.9352,45.9598,45.9352,45.9434,30800.0
2013-01-25 13:30:00,55.85,55.85,55.8,55.83,70900.0,45.9516,45.9516,45.9105,45.9352,70900.0
2013-01-25 13:35:00,55.83,55.88,55.82,55.88,33700.0,45.9352,45.9763,45.9269,45.9763,33700.0
2013-01-25 13:40:00,55.88,55.91,55.87,55.91,39800.0,45.9763,46.001,45.9681,46.001,39800.0
2013-01-25 13:45:00,55.91,55.95,55.88,55.9,97600.0,46.001,46.0339,45.9763,45.9928,97600.0
2013-01-25 13:50:00,55.91,55.91,55.87,55.87,80300.0,46.001,46.001,45.9681,45.9681,80300.0
2013-01-25 13:55:00,55.88,55.88,55.81,55.83,48700.0,45.9763,45.9763,45.9187,45.9352,48700.0
2013-01-25 14:00:00,55.82,55.83,55.77,55.8,95500.0,45.9269,45.9352,45.8858,45.9105,95500.0
2013-01-25 14:05:00,55.8,55.82,55.76,55.8,71000.0,45.9105,45.9269,45.8776,45.9105,71000.0
2013-01-25 14:10:00,55.8,55.85,55.79,55.85,64400.0,45.9105,45.9516,45.9023,45.9516,64400.0
2013-01-25 14:15:00,55.84,55.85,55.83,55.84,42000.0,45.9434,45.9516,45.9352,45.9434,42000.0
2013-01-25 14:20:00,55.84,55.85,55.82,55.82,28800.0,45.9434,45.9516,45.9269,45.9269,28800.0
2013-01-25 14:25:00,55.82,55.87,55.82,55.87,40500.0,45.9269,45.9681,45.9269,45.9681,40500.0
2013-01-25 14:30:00,55.86,55.92,55.86,55.91,38700.0,45.9598,46.0092,45.9598,46.001,38700.0
2013-01-25 14:35:00,55.91,55.93,55.89,55.92,54300.0,46.001,46.0174,45.9845,46.0092,54300.0
2013-01-25 14:40:00,55.92,55.98,55.91,55.98,57700.0,46.0092,46.0586,46.001,46.0586,57700.0
2013-01-25 14:45:00,55.98,55.99,55.94,55.94,39000.0,46.0586,46.0668,46.0257,46.0257,39000.0
2013-01-25 14:50:00,55.94,55.95,55.89,55.94,49100.0,46.0257,46.0339,45.9845,46.0257,49100.0
2013-01-25 14:55:00,55.93,55.96,55.91,55.95,51200.0,46.0174,46.0421,46.001,46.0339,51200.0
2013-01-25 15:00:00,55.94,55.98,55.92,55.93,80800.0,46.0257,46.0586,46.0092,46.0174,80800.0
2013-01-25 15:05:00,55.94,56.0,55.92,55.98,87300.0,46.0257,46.075,46.0092,46.0586,87300.0
2013-01-25 15:10:00,55.99,56.03,55.98,56.02,70400.0,46.0668,46.0997,46.0586,46.0915,70400.0
2013-01-25 15:15:00,56.02,56.04,55.97,56.01,51100.0,46.0915,46.1079,46.0504,46.0833,51100.0
2013-01-25 15:20:00,56.01,56.01,55.92,55.96,96300.0,46.0833,46.0833,46.0092,46.0421,96300.0
2013-01-25 15:25:00,55.96,55.99,55.92,55.95,75100.0,46.0421,46.0668,46.0092,46.0339,75100.0
2013-01-25 15:30:00,55.95,56.01,55.95,56.0,105700.0,46.0339,46.0833,46.0339,46.075,105700.0
2013-01-25 15:35:00,56.01,56.03,56.0,56.02,36600.0,46.0833,46.0997,46.075,46.0915,36600.0
2013-01-25 15:40:00,56.03,56.03,55.94,55.96,87700.0,46.0997,46.0997,46.0257,46.0421,87700.0
2013-01-25 15:45:00,55.96,55.98,55.89,55.9,122200.0,46.0421,46.0586,45.9845,45.9928,122200.0
2013-01-25 15:50:00,55.9,55.99,55.89,55.99,101100.0,45.9928,46.0668,45.9845,46.0668,101100.0
2013-01-25 15:55:00,56.0,56.09,55.95,56.06,310100.0,46.075,46.1491,46.0339,46.1244,310100.0
2013-01-28 09:30:00,56.42,56.42,56.24,56.27,197800.0,46.4206,46.4206,46.2725,46.2972,197800.0
2013-01-28 09:35:00,56.27,56.4,56.17,56.37,186800.0,46.2972,46.4041,46.2149,46.3795,186800.0
2013-01-28 09:40:00,56.35,56.49,56.35,56.47,62300.0,46.363,46.4782,46.363,46.4617,62300.0
2013-01-28 09:45:00,56.48,56.52,56.43,56.51,127800.0,46.47,46.5029,46.4288,46.4946,127800.0
2013-01-28 09:50:00,56.51,56.53,56.33,56.36,78300.0,46.4946,46.5111,46.3465,46.3712,78300.0
2013-01-28 09:55:00,56.36,56.5,56.36,56.44,40800.0,46.3712,46.4864,46.3712,46.4371,40800.0
2013-01-28 10:00:00,56.42,56.51,56.38,56.4,112300.0,46.4206,46.4946,46.3877,46.4041,112300.0
2013-01-28 10:05:00,56.4,56.41,56.32,56.4,50300.0,46.4041,46.4124,46.3383,46.4041,50300.0
2013-01-28 10:10:00,56.41,56.47,56.27,56.27,103500.0,46.4124,46.4617,46.2972,46.2972,103500.0
2013-01-28 10:15:00,56.27,56.31,56.2,56.24,118600.0,46.2972,46.3301,46.2396,46.2725,118600.0
2013-01-28 10:20:00,56.24,56.28,56.14,56.2,66600.0,46.2725,46.3054,46.1902,46.2396,66600.0
2013-01-28 10:25:00,56.2,56.23,56.11,56.12,63200.0,46.2396,46.2643,46.1655,46.1738,63200.0
2013-01-28 10:30:00,56.12,56.24,56.11,56.22,29300.0,46.1738,46.2725,46.1655,46.256,29300.0
2013-01-28 10:35:00,56.22,56.31,56.21,56.31,31600.0,46.256,46.3301,46.2478,46.3301,31600.0
2013-01-28 10:40:00,56.3,56.31,56.2,56.3,41500.0,46.3219,46.3301,46.2396,46.3219,41500.0
2013-01-28 10:45:00,56.31,56.31,56.2,56.26,32200.0,46.3301,46.3301,46.2396,46.289,32200.0
2013-01-28 10:50:00,56.27,56.38,56.27,56.37,35100.0,46.2972,46.3877,46.2972,46.3795,35100.0
2013-01-28 10:55:00,56.38,56.4,56.31,56.37,44400.0,46.3877,46.4041,46.3301,46.3795,44400.0
2013-01-28 11:00:00,56.4,56.41,56.37,56.41,41800.0,46.4041,46.4124,46.3795,46.4124,41800.0
2013-01-28 11:05:00,56.4,56.44,56.26,56.26,47000.0,46.4041,46.4371,46.289,46.289,47000.0
2013-01-28 11:10:00,56.26,56.35,56.26,56.27,28800.0,46.289,46.363,46.289,46.2972,28800.0
2013-01-28 11:15:00,56.27,56.3,56.24,56.24,40600.0,46.2972,46.3219,46.2725,46.2725,40600.0
2013-01-28 11:20:00,56.24,56.29,56.2,56.26,182800.0,46.2725,46.3136,46.2396,46.289,182800.0
2013-01-28 11:25:00,56.25,56.3,56.22,56.27,82700.0,46.2807,46.3219,46.256,46.2972,82700.0
2013-01-28 11:30:00,56.28,56.32,56.28,56.31,139700.0,46.3054,46.3383,46.3054,46.3301,139700.0
2013-01-28 11:35:00,56.31,56.38,56.28,56.29,70800.0,46.3301,46.3877,46.3054,46.3136,70800.0
2013-01-28 11:40:00,56.3,56.31,56.23,56.24,46900.0,46.3219,46.3301,46.2643,46.2725,46900.0
2013-01-28 11:45:00,56.25,56.28,56.24,56.24,32100.0,46.2807,46.3054,46.2725,46.2725,32100.0
2013-01-28 11:50:00,56.25,56.3,56.25,56.3,79100.0,46.2807,46.3219,46.2807,46.3219,79100.0
2013-01-28 11:55:00,56.3,56.32,56.27,56.3,130400.0,46.3219,46.3383,46.2972,46.3219,130400.0
2013-01-28 12:00:00,56.3,56.31,56.26,56.29,26300.0,46.3219,46.3301,46.289,46.3136,26300.0
2013-01-28 12:05:00,56.3,56.32,56.24,56.25,39200.0,46.3219,46.3383,46.2725,46.2807,39200.0
2013-01-28 12:10:00,56.25,56.25,56.16,56.18,39500.0,46.2807,46.2807,46.2067,46.2231,39500.0
2013-01-28 12:15:00,56.17,56.21,56.12,56.14,69100.0,46.2149,46.2478,46.1738,46.1902,69100.0
2013-01-28 12:20:00,56.14,56.14,56.05,56.05,29100.0,46.1902,46.1902,46.1162,46.1162,29100.0
2013-01-28 12:25:00,56.05,56.06,55.97,55.98,75200.0,46.1162,46.1244,46.0504,46.0586,75200.0
2013-01-28 12:30:00,55.97,55.98,55.86,55.9,130200.0,46.0504,46.0586,45.9598,45.9928,130200.0
2013-01-28 12:35:00,55.91,56.04,55.91,55.99,28400.0,46.001,46.1079,46.001,46.0668,28400.0
2013-01-28 12:40:00,56.0,56.01,55.93,55.96,28200.0,46.075,46.0833,46.0174,46.0421,28200.0
2013-01-28 12:45:00,55.96,56.02,55.96,56.02,30800.0,46.0421,46.0915,46.0421,46.0915,30800.0
2013-01-28 12:50:00,56.02,56.06,56.0,56.04,37000.0,46.0915,46.1244,46.075,46.1079,37000.0
2013-01-28 12:55:00,56.05,56.05,56.0,56.02,13500.0,46.1162,46.1162,46.075,46.0915,13500.0
2013-01-28 13:00:00,56.02,56.08,56.02,56.08,13100.0,46.0915,46.1409,46.0915,46.1409,13100.0
2013-01-28 13:05:00,56.07,56.07,56.02,56.05,21700.0,46.1326,46.1326,46.0915,46.1162,21700.0
2013-01-28 13:10:00,56.04,56.12,56.02,56.1,25300.0,46.1079,46.1738,46.0915,46.1573,25300.0
2013-01-28 13:15:00,56.1,56.1,56.04,56.08,19600.0,46.1573,46.1573,46.1079,46.1409,19600.0
2013-01-28 13:20:00,56.08,56.1,56.06,56.07,20600.0,46.1409,46.1573,46.1244,46.1326,20600.0
2013-01-28 13:25:00,56.08,56.1,56.03,56.04,23200.0,46.1409,46.1573,46.0997,46.1079,23200.0
2013-01-28 13:30:00,56.04,56.05,56.02,56.04,24600.0,46.1079,46.1162,46.0915,46.1079,24600.0
2013-01-28 13:35:00,56.04,56.1,56.03,56.09,37300.0,46.1079,46.1573,46.0997,46.1491,37300.0
2013-01-28 13:40:00,56.09,56.1,56.03,56.06,20000.0,46.1491,46.1573,46.0997,46.1244,20000.0
2013-01-28 13:45:00,56.05,56.09,56.05,56.07,14700.0,46.1162,46.1491,46.1162,46.1326,14700.0
2013-01-28 13:50:00,56.07,56.08,56.05,56.06,25700.0,46.1326,46.1409,46.1162,46.1244,25700.0
2013-01-28 13:55:00,56.06,56.13,56.05,56.13,26000.0,46.1244,46.182,46.1162,46.182,26000.0
2013-01-28 14:00:00,56.13,56.13,56.08,56.09,43900.0,46.182,46.182,46.1409,46.1491,43900.0
2013-01-28 14:05:00,56.09,56.1,56.06,56.07,28800.0,46.1491,46.1573,46.1244,46.1326,28800.0
2013-01-28 14:10:00,56.07,56.08,56.04,56.07,27600.0,46.1326,46.1409,46.1079,46.1326,27600.0
2013-01-28 14:15:00,56.07,56.08,56.04,56.06,28700.0,46.1326,46.1409,46.1079,46.1244,28700.0
2013-01-28 14:20:00,56.06,56.08,56.04,56.06,70700.0,46.1244,46.1409,46.1079,46.1244,70700.0
2013-01-28 14:25:00,56.05,56.12,56.02,56.12,34000.0,46.1162,46.1738,46.0915,46.1738,34000.0
2013-01-28 14:30:00,56.12,56.17,56.11,56.11,32600.0,46.1738,46.2149,46.1655,46.1655,32600.0
2013-01-28 14:35:00,56.11,56.12,56.06,56.08,36900.0,46.1655,46.1738,46.1244,46.1409,36900.0
2013-01-28 14:40:00,56.07,56.1,56.06,56.09,16000.0,46.1326,46.1573,46.1244,46.1491,16000.0
2013-01-28 14:45:00,56.1,56.15,56.08,56.13,30600.0,46.1573,46.1985,46.1409,46.182,30600.0
2013-01-28 14:50:00,56.12,56.17,56.09,56.16,23500.0,46.1738,46.2149,46.1491,46.2067,23500.0
2013-01-28 14:55:00,56.16,56.16,56.1,56.13,23500.0,46.2067,46.2067,46.1573,46.182,23500.0
2013-01-28 15:00:00,56.13,56.16,56.09,56.09,47500.0,46.182,46.2067,46.1491,46.1491,47500.0
2013-01-28 15:05:00,56.09,56.1,56.0,56.02,55200.0,46.1491,46.1573,46.075,46.0915,55200.0
2013-01-28 15:10:00,56.02,56.03,55.97,55.99,44100.0,46.0915,46.0997,46.0504,46.0668,44100.0
2013-01-28 15:15:00,55.99,56.02,55.96,55.97,47300.0,46.0668,46.0915,46.0421,46.0504,47300.0
2013-01-28 15:20:00,55.97,56.01,55.93,55.94,67400.0,46.0504,46.0833,46.0174,46.0257,67400.0
2013-01-28 15:25:00,55.95,55.99,55.94,55.94,51900.0,46.0339,46.0668,46.0257,46.0257,51900.0
2013-01-28 15:30:00,55.95,55.98,55.93,55.98,51600.0,46.0339,46.0586,46.0174,46.0586,51600.0
2013-01-28 15:35:00,55.98,55.99,55.95,55.95,30300.0,46.0586,46.0668,46.0339,46.0339,30300.0
2013-01-28 15:40:00,55.95,56.05,55.94,56.04,58200.0,46.0339,46.1162,46.0257,46.1079,58200.0
2013-01-28 15:45:00,56.04,56.06,55.9,55.94,181400.0,46.1079,46.1244,45.9928,46.0257,181400.0
2013-01-28 15:50:00,55.94,55.94,55.85,55.85,114500.0,46.0257,46.0257,45.9516,45.9516,114500.0
2013-01-28 15:55:00,55.86,55.89,55.8,55.82,328500.0,45.9598,45.9845,45.9105,45.9269,328500.0
2013-01-29 09:30:00,55.71,56.04,55.65,55.93,246600.0,45.8364,46.1079,45.7871,46.0174,246600.0
2013-01-29 09:35:00,55.93,55.93,55.8,55.89,94700.0,46.0174,46.0174,45.9105,45.9845,94700.0
2013-01-29 09:40:00,55.9,56.02,55.89,55.97,147400.0,45.9928,46.0915,45.9845,46.0504,147400.0
2013-01-29 09:45:00,55.96,55.96,55.77,55.77,43200.0,46.0421,46.0421,45.8858,45.8858,43200.0
2013-01-29 09:50:00,55.78,55.84,55.73,55.82,48200.0,45.894,45.9434,45.8529,45.9269,48200.0
2013-01-29 09:55:00,55.82,55.89,55.81,55.89,31100.0,45.9269,45.9845,45.9187,45.9845,31100.0
2013-01-29 10:00:00,55.87,55.88,55.72,55.81,62300.0,45.9681,45.9763,45.8447,45.9187,62300.0
2013-01-29 10:05:00,55.82,55.85,55.77,55.79,91800.0,45.9269,45.9516,45.8858,45.9023,91800.0
2013-01-29 10:10:00,55.8,55.94,55.78,55.89,65800.0,45.9105,46.0257,45.894,45.9845,65800.0
2013-01-29 10:15:00,55.9,55.99,55.89,55.98,24200.0,45.9928,46.0668,45.9845,46.0586,24200.0
2013-01-29 10:20:00,55.98,56.11,55.98,56.1,33200.0,46.0586,46.1655,46.0586,46.1573,33200.0
2013-01-29 10:25:00,56.1,56.14,56.07,56.11,28100.0,46.1573,46.1902,46.1326,46.1655,28100.0
2013-01-29 10:30:00,56.1,56.11,56.0,56.05,26500.0,46.1573,46.1655,46.075,46.1162,26500.0
2013-01-29 10:35:00,56.05,56.06,55.96,55.99,32800.0,46.1162,46.1244,46.0421,46.0668,32800.0
2013-01-29 10:40:00,56.01,56.08,55.97,56.08,270300.0,46.0833,46.1409,46.0504,46.1409,270300.0
2013-01-29 10:45:00,56.07,56.1,56.03,56.05,66800.0,46.1326,46.1573,46.0997,46.1162,66800.0
2013-01-29 10:50:00,56.04,56.08,55.99,56.01,42200.0,46.1079,46.1409,46.0668,46.0833,42200.0
2013-01-29 10:55:00,56.0,56.01,55.93,55.93,23000.0,46.075,46.0833,46.0174,46.0174,23000.0
2013-01-29 11:00:00,55.93,55.96,55.91,55.95,23600.0,46.0174,46.0421,46.001,46.0339,23600.0
2013-01-29 11:05:00,55.95,56.01,55.95,55.98,28900.0,46.0339,46.0833,46.0339,46.0586,28900.0
2013-01-29 11:10:00,55.98,56.0,55.94,55.97,23800.0,46.0586,46.075,46.0257,46.0504,23800.0
2013-01-29 11:15:00,55.97,56.09,55.96,56.08,35400.0,46.0504,46.1491,46.0421,46.1409,35400.0
2013-01-29 11:20:00,56.09,56.1,56.02,56.02,51500.0,46.1491,46.1573,46.0915,46.0915,51500.0
2013-01-29 11:25:00,56.02,56.1,56.0,56.1,28100.0,46.0915,46.1573,46.075,46.1573,28100.0
2013-01-29 11:30:00,56.09,56.2,56.05,56.17,73000.0,46.1491,46.2396,46.1162,46.2149,73000.0
2013-01-29 11:35:00,56.17,56.17,56.12,56.12,24400.0,46.2149,46.2149,46.1738,46.1738,24400.0
2013-01-29 11:40:00,56.12,56.17,56.12,56.16,33800.0,46.1738,46.2149,46.1738,46.2067,33800.0
2013-01-29 11:45:00,56.16,56.2,56.14,56.2,30100.0,46.2067,46.2396,46.1902,46.2396,30100.0
2013-01-29 11:50:00,56.2,56.3,56.19,56.3,51700.0,46.2396,46.3219,46.2314,46.3219,51700.0
2013-01-29 11:55:00,56.3,56.3,56.2,56.25,46800.0,46.3219,46.3219,46.2396,46.2807,46800.0
2013-01-29 12:00:00,56.25,56.3,56.22,56.28,65700.0,46.2807,46.3219,46.256,46.3054,65700.0
2013-01-29 12:05:00,56.27,56.33,56.23,56.33,32600.0,46.2972,46.3465,46.2643,46.3465,32600.0
2013-01-29 12:10:00,56.33,56.35,56.3,56.35,42400.0,46.3465,46.363,46.3219,46.363,42400.0
2013-01-29 12:15:00,56.35,56.36,56.32,56.35,51500.0,46.363,46.3712,46.3383,46.363,51500.0
2013-01-29 12:20:00,56.35,56.4,56.34,56.39,42400.0,46.363,46.4041,46.3548,46.3959,42400.0
2013-01-29 12:25:00,56.39,56.42,56.38,56.42,26900.0,46.3959,46.4206,46.3877,46.4206,26900.0
2013-01-29 12:30:00,56.41,56.44,56.41,56.43,20900.0,46.4124,46.4371,46.4124,46.4288,20900.0
2013-01-29 12:35:00,56.43,56.48,56.42,56.47,28400.0,46.4288,46.47,46.4206,46.4617,28400.0
2013-01-29 12:40:00,56.46,56.49,56.44,56.46,41200.0,46.4535,46.4782,46.4371,46.4535,41200.0
2013-01-29 12:45:00,56.44,56.46,56.41,56.46,39000.0,46.4371,46.4535,46.4124,46.4535,39000.0
2013-01-29 12:50:00,56.45,56.55,56.45,56.54,57600.0,46.4453,46.5276,46.4453,46.5193,57600.0
2013-01-29 12:55:00,56.54,56.57,56.53,56.55,47100.0,46.5193,46.544,46.5111,46.5276,47100.0
2013-01-29 13:00:00,56.54,56.57,56.52,56.56,19300.0,46.5193,46.544,46.5029,46.5358,19300.0
2013-01-29 13:05:00,56.56,56.61,56.56,56.58,124100.0,46.5358,46.5769,46.5358,46.5522,124100.0
2013-01-29 13:10:00,56.57,56.66,56.56,56.63,66800.0,46.544,46.6181,46.5358,46.5934,66800.0
2013-01-29 13:15:00,56.62,56.69,56.62,56.68,42400.0,46.5852,46.6427,46.5852,46.6345,42400.0
2013-01-29 13:20:00,56.68,56.69,56.67,56.69,27400.0,46.6345,46.6427,46.6263,46.6427,27400.0
2013-01-29 13:25:00,56.68,56.69,56.59,56.6,38200.0,46.6345,46.6427,46.5605,46.5687,38200.0
2013-01-29 13:30:00,56.59,56.61,56.58,56.61,21800.0,46.5605,46.5769,46.5522,46.5769,21800.0
2013-01-29 13:35:00,56.61,56.61,56.55,56.58,69700.0,46.5769,46.5769,46.5276,46.5522,69700.0
2013-01-29 13:40:00,56.59,56.59,56.54,56.55,81400.0,46.5605,46.5605,46.5193,46.5276,81400.0
2013-01-29 13:45:00,56.54,56.55,56.39,56.39,50000.0,46.5193,46.5276,46.3959,46.3959,50000.0
2013-01-29 13:50:00,56.39,56.41,56.35,56.36,54300.0,46.3959,46.4124,46.363,46.3712,54300.0
2013-01-29 13:55:00,56.36,56.42,56.33,56.38,95500.0,46.3712,46.4206,46.3465,46.3877,95500.0
2013-01-29 14:00:00,56.38,56.38,56.34,56.38,45600.0,46.3877,46.3877,46.3548,46.3877,45600.0
2013-01-29 14:05:00,56.38,56.39,56.33,56.34,42800.0,46.3877,46.3959,46.3465,46.3548,42800.0
2013-01-29 14:10:00,56.34,56.34,56.3,56.3,38300.0,46.3548,46.3548,46.3219,46.3219,38300.0
2013-01-29 14:15:00,56.3,56.42,56.3,56.4,81400.0,46.3219,46.4206,46.3219,46.4041,81400.0
2013-01-29 14:20:00,56.39,56.41,56.36,56.41,35900.0,46.3959,46.4124,46.3712,46.4124,35900.0
2013-01-29 14:25:00,56.41,56.42,56.39,56.42,36200.0,46.4124,46.4206,46.3959,46.4206,36200.0
2013-01-29 14:30:00,56.41,56.42,56.37,56.38,35600.0,46.4124,46.4206,46.3795,46.3877,35600.0
2013-01-29 14:35:00,56.38,56.38,56.37,56.38,20400.0,46.3877,46.3877,46.3795,46.3877,20400.0
2013-01-29 14:40:00,56.38,56.39,56.35,56.38,58000.0,46.3877,46.3959,46.363,46.3877,58000.0
2013-01-29 14:45:00,56.38,56.41,56.36,56.38,74700.0,46.3877,46.4124,46.3712,46.3877,74700.0
2013-01-29 14:50:00,56.38,56.42,56.36,56.42,55600.0,46.3877,46.4206,46.3712,46.4206,55600.0
2013-01-29 14:55:00,56.42,56.49,56.42,56.48,56800.0,46.4206,46.4782,46.4206,46.47,56800.0
2013-01-29 15:00:00,56.48,56.53,56.48,56.48,86000.0,46.47,46.5111,46.47,46.47,86000.0
2013-01-29 15:05:00,56.48,56.48,56.38,56.38,56900.0,46.47,46.47,46.3877,46.3877,56900.0
2013-01-29 15:10:00,56.39,56.41,56.38,56.38,47100.0,46.3959,46.4124,46.3877,46.3877,47100.0
2013-01-29 15:15:00,56.39,56.44,56.38,56.42,42800.0,46.3959,46.4371,46.3877,46.4206,42800.0
2013-01-29 15:20:00,56.42,56.43,56.37,56.39,89200.0,46.4206,46.4288,46.3795,46.3959,89200.0
2013-01-29 15:25:00,56.38,56.39,56.21,56.26,347600.0,46.3877,46.3959,46.2478,46.289,347600.0
2013-01-29 15:30:00,56.25,56.26,56.2,56.26,1147400.0,46.2807,46.289,46.2396,46.289,1147400.0
2013-01-29 15:35:00,56.26,56.27,56.2,56.21,133800.0,46.289,46.2972,46.2396,46.2478,133800.0
2013-01-29 15:40:00,56.21,56.29,56.19,56.28,106900.0,46.2478,46.3136,46.2314,46.3054,106900.0
2013-01-29 15:45:00,56.28,56.31,56.23,56.29,335200.0,46.3054,46.3301,46.2643,46.3136,335200.0
2013-01-29 15:50:00,56.28,56.37,56.27,56.37,130100.0,46.3054,46.3795,46.2972,46.3795,130100.0
2013-01-29 15:55:00,56.36,56.38,56.27,56.28,580500.0,46.3712,46.3877,46.2972,46.3054,580500.0
2013-01-30 09:30:00,56.25,56.44,56.03,56.1,103600.0,46.2807,46.4371,46.0997,46.1573,103600.0
2013-01-30 09:35:00,56.12,56.44,56.11,56.42,68600.0,46.1738,46.4371,46.1655,46.4206,68600.0
2013-01-30 09:40:00,56.41,56.42,56.25,56.29,42800.0,46.4124,46.4206,46.2807,46.3136,42800.0
2013-01-30 09:45:00,56.28,56.31,56.26,56.3,72700.0,46.3054,46.3301,46.289,46.3219,72700.0
2013-01-30 09:50:00,56.3,56.39,56.23,56.34,76400.0,46.3219,46.3959,46.2643,46.3548,76400.0
2013-01-30 09:55:00,56.34,56.4,56.33,56.33,46200.0,46.3548,46.4041,46.3465,46.3465,46200.0
2013-01-30 10:00:00,56.33,56.38,56.33,56.35,39000.0,46.3465,46.3877,46.3465,46.363,39000.0
2013-01-30 10:05:00,56.35,56.35,56.21,56.25,43100.0,46.363,46.363,46.2478,46.2807,43100.0
2013-01-30 10:10:00,56.25,56.32,56.24,56.27,47700.0,46.2807,46.3383,46.2725,46.2972,47700.0
2013-01-30 10:15:00,56.29,56.33,56.27,56.32,61200.0,46.3136,46.3465,46.2972,46.3383,61200.0
2013-01-30 10:20:00,56.32,56.35,56.28,56.32,49200.0,46.3383,46.363,46.3054,46.3383,49200.0
2013-01-30 10:25:00,56.32,56.33,56.22,56.28,56700.0,46.3383,46.3465,46.256,46.3054,56700.0
2013-01-30 10:30:00,56.28,56.34,56.25,56.25,68200.0,46.3054,46.3548,46.2807,46.2807,68200.0
2013-01-30 10:35:00,56.26,56.29,56.24,56.26,57200.0,46.289,46.3136,46.2725,46.289,57200.0
2013-01-30 10:40:00,56.27,56.32,56.24,56.27,49500.0,46.2972,46.3383,46.2725,46.2972,49500.0
2013-01-30 10:45:00,56.28,56.34,56.27,56.34,22600.0,46.3054,46.3548,46.2972,46.3548,22600.0
2013-01-30 10:50:00,56.33,56.35,56.29,56.31,65800.0,46.3465,46.363,46.3136,46.3301,65800.0
2013-01-30 10:55:00,56.31,56.4,56.3,56.37,69600.0,46.3301,46.4041,46.3219,46.3795,69600.0
2013-01-30 11:00:00,56.37,56.41,56.25,56.29,73300.0,46.3795,46.4124,46.2807,46.3136,73300.0
2013-01-30 11:05:00,56.29,56.31,56.24,56.29,64800.0,46.3136,46.3301,46.2725,46.3136,64800.0
2013-01-30 11:10:00,56.3,56.34,56.25,56.27,55600.0,46.3219,46.3548,46.2807,46.2972,55600.0
2013-01-30 11:15:00,56.26,56.32,56.26,56.3,32500.0,46.289,46.3383,46.289,46.3219,32500.0
2013-01-30 11:20:00,56.31,56.31,56.25,56.27,45700.0,46.3301,46.3301,46.2807,46.2972,45700.0
2013-01-30 11:25:00,56.26,56.28,56.23,56.25,15800.0,46.289,46.3054,46.2643,46.2807,15800.0
2013-01-30 11:30:00,56.26,56.26,56.15,56.2,103800.0,46.289,46.289,46.1985,46.2396,103800.0
2013-01-30 11:35:00,56.21,56.22,56.15,56.15,45300.0,46.2478,46.256,46.1985,46.1985,45300.0
2013-01-30 11:40:00,56.15,56.16,56.03,56.04,31700.0,46.1985,46.2067,46.0997,46.1079,31700.0
2013-01-30 11:45:00,56.03,56.04,55.97,56.0,93000.0,46.0997,46.1079,46.0504,46.075,93000.0
2013-01-30 11:50:00,56.01,56.03,55.99,56.0,58800.0,46.0833,46.0997,46.0668,46.075,58800.0
2013-01-30 11:55:00,56.01,56.05,55.96,55.99,61100.0,46.0833,46.1162,46.0421,46.0668,61100.0
2013-01-30 12:00:00,56.0,56.02,55.92,56.01,50700.0,46.075,46.0915,46.0092,46.0833,50700.0
2013-01-30 12:05:00,56.0,56.01,55.92,55.92,42900.0,46.075,46.0833,46.0092,46.0092,42900.0
2013-01-30 12:10:00,55.92,55.97,55.92,55.97,30000.0,46.0092,46.0504,46.0092,46.0504,30000.0
2013-01-30 12:15:00,55.97,56.0,55.95,55.98,22100.0,46.0504,46.075,46.0339,46.0586,22100.0
2013-01-30 12:20:00,55.99,56.04,55.97,56.02,27800.0,46.0668,46.1079,46.0504,46.0915,27800.0
2013-01-30 12:25:00,56.02,56.03,55.96,56.01,17200.0,46.0915,46.0997,46.0421,46.0833,17200.0
2013-01-30 12:30:00,56.01,56.1,56.01,56.1,41600.0,46.0833,46.1573,46.0833,46.1573,41600.0
2013-01-30 12:35:00,56.09,56.13,56.08,56.09,30600.0,46.1491,46.182,46.1409,46.1491,30600.0
2013-01-30 12:40:00,56.09,56.15,56.08,56.14,627700.0,46.1491,46.1985,46.1409,46.1902,627700.0
2013-01-30 12:45:00,56.14,56.17,56.13,56.15,31900.0,46.1902,46.2149,46.182,46.1985,31900.0
2013-01-30 12:50:00,56.16,56.22,56.16,56.2,27200.0,46.2067,46.256,46.2067,46.2396,27200.0
2013-01-30 12:55:00,56.2,56.33,56.19,56.3,464500.0,46.2396,46.3465,46.2314,46.3219,464500.0
2013-01-30 13:00:00,56.3,56.3,56.23,56.23,28700.0,46.3219,46.3219,46.2643,46.2643,28700.0
2013-01-30 13:05:00,56.23,56.29,56.23,56.26,35100.0,46.2643,46.3136,46.2643,46.289,35100.0
2013-01-30 13:10:00,56.26,56.29,56.21,56.24,371000.0,46.289,46.3136,46.2478,46.2725,371000.0
2013-01-30 13:15:00,56.23,56.28,56.21,56.27,28100.0,46.2643,46.3054,46.2478,46.2972,28100.0
2013-01-30 13:20:00,56.27,56.29,56.26,56.29,11200.0,46.2972,46.3136,46.289,46.3136,11200.0
2013-01-30 13:25:00,56.29,56.3,56.25,56.27,12300.0,46.3136,46.3219,46.2807,46.2972,12300.0
2013-01-30 13:30:00,56.27,56.3,56.26,56.27,16600.0,46.2972,46.3219,46.289,46.2972,16600.0
2013-01-30 13:35:00,56.29,56.3,56.28,56.28,25000.0,46.3136,46.3219,46.3054,46.3054,25000.0
2013-01-30 13:40:00,56.29,56.35,56.28,56.31,42700.0,46.3136,46.363,46.3054,46.3301,42700.0
2013-01-30 13:45:00,56.32,56.33,56.3,56.3,18200.0,46.3383,46.3465,46.3219,46.3219,18200.0
2013-01-30 13:50:00,56.3,56.32,56.3,56.3,15700.0,46.3219,46.3383,46.3219,46.3219,15700.0
2013-01-30 13:55:00,56.31,56.31,56.28,56.28,25400.0,46.3301,46.3301,46.3054,46.3054,25400.0
2013-01-30 14:00:00,56.28,56.29,56.25,56.26,27700.0,46.3054,46.3136,46.2807,46.289,27700.0
2013-01-30 14:05:00,56.26,56.27,56.22,56.23,71100.0,46.289,46.2972,46.256,46.2643,71100.0
2013-01-30 14:10:00,56.23,56.27,56.23,56.25,44300.0,46.2643,46.2972,46.2643,46.2807,44300.0
2013-01-30 14:15:00,56.25,56.32,56.23,56.26,59600.0,46.2807,46.3383,46.2643,46.289,59600.0
2013-01-30 14:20:00,56.25,56.27,56.16,56.17,69900.0,46.2807,46.2972,46.2067,46.2149,69900.0
2013-01-30 14:25:00,56.18,56.24,56.14,56.2,89400.0,46.2231,46.2725,46.1902,46.2396,89400.0
2013-01-30 14:30:00,56.2,56.22,56.14,56.19,69000.0,46.2396,46.256,46.1902,46.2314,69000.0
2013-01-30 14:35:00,56.19,56.22,56.16,56.19,38600.0,46.2314,46.256,46.2067,46.2314,38600.0
2013-01-30 14:40:00,56.2,56.22,56.15,56.16,24100.0,46.2396,46.256,46.1985,46.2067,24100.0
2013-01-30 14:45:00,56.16,56.16,56.09,56.1,52100.0,46.2067,46.2067,46.1491,46.1573,52100.0
2013-01-30 14:50:00,56.09,56.13,56.04,56.07,68800.0,46.1491,46.182,46.1079,46.1326,68800.0
2013-01-30 14:55:00,56.08,56.1,56.05,56.05,44400.0,46.1409,46.1573,46.1162,46.1162,44400.0
2013-01-30 15:00:00,56.05,56.08,56.02,56.03,113300.0,46.1162,46.1409,46.0915,46.0997,113300.0
2013-01-30 15:05:00,56.03,56.07,56.03,56.05,59500.0,46.0997,46.1326,46.0997,46.1162,59500.0
2013-01-30 15:10:00,56.05,56.06,55.99,55.99,77100.0,46.1162,46.1244,46.0668,46.0668,77100.0
2013-01-30 15:15:00,56.0,56.01,55.94,55.99,110000.0,46.075,46.0833,46.0257,46.0668,110000.0
2013-01-30 15:20:00,56.0,56.03,55.99,56.01,164500.0,46.075,46.0997,46.0668,46.0833,164500.0
2013-01-30 15:25:00,56.01,56.01,55.96,56.0,69900.0,46.0833,46.0833,46.0421,46.075,69900.0
2013-01-30 15:30:00,56.0,56.01,55.97,55.99,116300.0,46.075,46.0833,46.0504,46.0668,116300.0
2013-01-30 15:35:00,56.0,56.01,55.99,56.01,114700.0,46.075,46.0833,46.0668,46.0833,114700.0
2013-01-30 15:40:00,56.0,56.01,55.98,55.98,135800.0,46.075,46.0833,46.0586,46.0586,135800.0
2013-01-30 15:45:00,55.98,56.01,55.97,55.98,138700.0,46.0586,46.0833,46.0504,46.0586,138700.0
2013-01-30 15:50:00,55.98,56.01,55.92,55.97,166500.0,46.0586,46.0833,46.0092,46.0504,166500.0
2013-01-30 15:55:00,55.96,56.08,55.96,56.07,236600.0,46.0421,46.1409,46.0421,46.1326,236600.0
2013-01-31 09:30:00,55.9,56.0,55.72,55.8,128400.0,45.9928,46.075,45.8447,45.9105,128400.0
2013-01-31 09:35:00,55.81,55.86,55.78,55.84,45400.0,45.9187,45.9598,45.894,45.9434,45400.0
2013-01-31 09:40:00,55.84,55.91,55.8,55.86,63100.0,45.9434,46.001,45.9105,45.9598,63100.0
2013-01-31 09:45:00,55.88,56.02,55.82,56.01,62600.0,45.9763,46.0915,45.9269,46.0833,62600.0
2013-01-31 09:50:00,55.99,56.0,55.91,55.95,117900.0,46.0668,46.075,46.001,46.0339,117900.0
2013-01-31 09:55:00,55.94,55.94,55.82,55.82,82900.0,46.0257,46.0257,45.9269,45.9269,82900.0
2013-01-31 10:00:00,55.83,55.93,55.8,55.82,78500.0,45.9352,46.0174,45.9105,45.9269,78500.0
2013-01-31 10:05:00,55.83,55.85,55.72,55.75,111600.0,45.9352,45.9516,45.8447,45.8693,111600.0
2013-01-31 10:10:00,55.74,55.88,55.74,55.86,192700.0,45.8611,45.9763,45.8611,45.9598,192700.0
2013-01-31 10:15:00,55.85,55.92,55.82,55.88,93900.0,45.9516,46.0092,45.9269,45.9763,93900.0
2013-01-31 10:20:00,55.89,56.01,55.89,55.96,138700.0,45.9845,46.0833,45.9845,46.0421,138700.0
2013-01-31 10:25:00,55.96,56.0,55.92,55.96,67800.0,46.0421,46.075,46.0092,46.0421,67800.0
2013-01-31 10:30:00,55.96,56.02,55.93,56.0,56700.0,46.0421,46.0915,46.0174,46.075,56700.0
2013-01-31 10:35:00,56.0,56.05,55.98,56.04,73000.0,46.075,46.1162,46.0586,46.1079,73000.0
2013-01-31 10:40:00,56.04,56.04,55.96,55.99,85600.0,46.1079,46.1079,46.0421,46.0668,85600.0
2013-01-31 10:45:00,55.98,55.99,55.88,55.9,43500.0,46.0586,46.0668,45.9763,45.9928,43500.0
2013-01-31 10:50:00,55.9,55.9,55.78,55.82,63300.0,45.9928,45.9928,45.894,45.9269,63300.0
2013-01-31 10:55:00,55.83,55.93,55.82,55.91,61000.0,45.9352,46.0174,45.9269,46.001,61000.0
2013-01-31 11:00:00,55.92,55.93,55.88,55.92,64600.0,46.0092,46.0174,45.9763,46.0092,64600.0
2013-01-31 11:05:00,55.91,55.94,55.88,55.89,40700.0,46.001,46.0257,45.9763,45.9845,40700.0
2013-01-31 11:10:00,55.88,55.91,55.84,55.86,64200.0,45.9763,46.001,45.9434,45.9598,64200.0
2013-01-31 11:15:00,55.87,55.87,55.81,55.86,49200.0,45.9681,45.9681,45.9187,45.9598,49200.0
2013-01-31 11:20:00,55.85,55.86,55.8,55.86,36500.0,45.9516,45.9598,45.9105,45.9598,36500.0
2013-01-31 11:25:00,55.86,55.94,55.86,55.86,49100.0,45.9598,46.0257,45.9598,45.9598,49100.0
2013-01-31 11:30:00,55.85,55.85,55.76,55.78,62500.0,45.9516,45.9516,45.8776,45.894,62500.0
2013-01-31 11:35:00,55.78,55.78,55.7,55.7,80100.0,45.894,45.894,45.8282,45.8282,80100.0
2013-01-31 11:40:00,55.71,55.75,55.69,55.71,55400.0,45.8364,45.8693,45.82,45.8364,55400.0
2013-01-31 11:45:00,55.71,55.72,55.7,55.7,46900.0,45.8364,45.8447,45.8282,45.8282,46900.0
2013-01-31 11:50:00,55.7,55.72,55.67,55.69,81300.0,45.8282,45.8447,45.8035,45.82,81300.0
2013-01-31 11:55:00,55.7,55.7,55.64,55.7,68400.0,45.8282,45.8282,45.7788,45.8282,68400.0
2013-01-31 12:00:00,55.69,55.74,55.69,55.71,39400.0,45.82,45.8611,45.82,45.8364,39400.0
2013-01-31 12:05:00,55.72,55.73,55.68,55.69,31800.0,45.8447,45.8529,45.8117,45.82,31800.0
2013-01-31 12:10:00,55.69,55.72,55.69,55.71,27600.0,45.82,45.8447,45.82,45.8364,27600.0
2013-01-31 12:15:00,55.7,55.74,55.69,55.7,44700.0,45.8282,45.8611,45.82,45.8282,44700.0
2013-01-31 12:20:00,55.7,55.72,55.68,55.7,60400.0,45.8282,45.8447,45.8117,45.8282,60400.0
2013-01-31 12:25:00,55.7,55.71,55.68,55.69,24600.0,45.8282,45.8364,45.8117,45.82,24600.0
2013-01-31 12:30:00,55.68,55.69,55.63,55.67,59400.0,45.8117,45.82,45.7706,45.8035,59400.0
2013-01-31 12:35:00,55.67,55.68,55.63,55.63,39000.0,45.8035,45.8117,45.7706,45.7706,39000.0
2013-01-31 12:40:00,55.62,55.62,55.57,55.6,133000.0,45.7624,45.7624,45.7212,45.7459,133000.0
2013-01-31 12:45:00,55.61,55.64,55.58,55.63,106800.0,45.7542,45.7788,45.7295,45.7706,106800.0
2013-01-31 12:50:00,55.62,55.7,55.61,55.69,76900.0,45.7624,45.8282,45.7542,45.82,76900.0
2013-01-31 12:55:00,55.69,55.69,55.64,55.65,41100.0,45.82,45.82,45.7788,45.7871,41100.0
2013-01-31 13:00:00,55.65,55.65,55.58,55.58,34400.0,45.7871,45.7871,45.7295,45.7295,34400.0
2013-01-31 13:05:00,55.58,55.6,55.56,55.6,58300.0,45.7295,45.7459,45.713,45.7459,58300.0
2013-01-31 13:10:00,55.61,55.61,55.59,55.6,30600.0,45.7542,45.7542,45.7377,45.7459,30600.0
2013-01-31 13:15:00,55.6,55.61,55.6,55.61,33300.0,45.7459,45.7542,45.7459,45.7542,33300.0
2013-01-31 13:20:00,55.6,55.61,55.53,55.53,62700.0,45.7459,45.7542,45.6883,45.6883,62700.0
2013-01-31 13:25:00,55.54,55.54,55.51,55.52,45000.0,45.6966,45.6966,45.6719,45.6801,45000.0
2013-01-31 13:30:00,55.53,55.57,55.51,55.55,64600.0,45.6883,45.7212,45.6719,45.7048,64600.0
2013-01-31 13:35:00,55.55,55.55,55.47,55.49,65900.0,45.7048,45.7048,45.639,45.6554,65900.0
2013-01-31 13:40:00,55.48,55.59,55.48,55.58,46700.0,45.6472,45.7377,45.6472,45.7295,46700.0
2013-01-31 13:45:00,55.57,55.61,55.55,55.56,43500.0,45.7212,45.7542,45.7048,45.713,43500.0
2013-01-31 13:50:00,55.56,55.61,55.55,55.56,59100.0,45.713,45.7542,45.7048,45.713,59100.0
2013-01-31 13:55:00,55.56,55.6,55.55,55.57,25100.0,45.713,45.7459,45.7048,45.7212,25100.0
2013-01-31 14:00:00,55.57,55.57,55.53,55.57,59200.0,45.7212,45.7212,45.6883,45.7212,59200.0
2013-01-31 14:05:00,55.57,55.57,55.51,55.52,36200.0,45.7212,45.7212,45.6719,45.6801,36200.0
2013-01-31 14:10:00,55.51,55.52,55.47,55.5,59700.0,45.6719,45.6801,45.639,45.6637,59700.0
2013-01-31 14:15:00,55.5,55.52,55.49,55.51,40200.0,45.6637,45.6801,45.6554,45.6719,40200.0
2013-01-31 14:20:00,55.51,55.52,55.49,55.49,35800.0,45.6719,45.6801,45.6554,45.6554,35800.0
2013-01-31 14:25:00,55.49,55.5,55.45,55.46,38000.0,45.6554,45.6637,45.6225,45.6307,38000.0
2013-01-31 14:30:00,55.45,55.54,55.45,55.52,94400.0,45.6225,45.6966,45.6225,45.6801,94400.0
2013-01-31 14:35:00,55.53,55.53,55.51,55.52,47400.0,45.6883,45.6883,45.6719,45.6801,47400.0
2013-01-31 14:40:00,55.51,55.55,55.49,55.53,77400.0,45.6719,45.7048,45.6554,45.6883,77400.0
2013-01-31 14:45:00,55.53,55.55,55.45,55.45,49200.0,45.6883,45.7048,45.6225,45.6225,49200.0
2013-01-31 14:50:00,55.46,55.49,55.42,55.42,109400.0,45.6307,45.6554,45.5978,45.5978,109400.0
2013-01-31 14:55:00,55.43,55.44,55.4,55.4,44600.0,45.6061,45.6143,45.5814,45.5814,44600.0
2013-01-31 15:00:00,55.4,55.42,55.34,55.34,77000.0,45.5814,45.5978,45.532,45.532,77000.0
2013-01-31 15:05:00,55.34,55.38,55.33,55.36,135000.0,45.532,45.5649,45.5238,45.5485,135000.0
2013-01-31 15:10:00,55.36,55.4,55.32,55.33,160900.0,45.5485,45.5814,45.5156,45.5238,160900.0
2013-01-31 15:15:00,55.32,55.35,55.31,55.34,69800.0,45.5156,45.5402,45.5073,45.532,69800.0
2013-01-31 15:20:00,55.34,55.37,55.34,55.36,58200.0,45.532,45.5567,45.532,45.5485,58200.0
2013-01-31 15:25:00,55.36,55.37,55.32,55.35,91400.0,45.5485,45.5567,45.5156,45.5402,91400.0
2013-01-31 15:30:00,55.34,55.37,55.32,55.36,117400.0,45.532,45.5567,45.5156,45.5485,117400.0
2013-01-31 15:35:00,55.36,55.38,55.34,55.34,122200.0,45.5485,45.5649,45.532,45.532,122200.0
2013-01-31 15:40:00,55.34,55.35,55.29,55.31,95600.0,45.532,45.5402,45.4909,45.5073,95600.0
2013-01-31 15:45:00,55.3,55.32,55.28,55.28,132000.0,45.4991,45.5156,45.4826,45.4826,132000.0
2013-01-31 15:50:00,55.28,55.29,55.24,55.25,309100.0,45.4826,45.4909,45.4497,45.458,309100.0
2013-01-31 15:55:00,55.26,55.29,55.21,55.22,350200.0,45.4662,45.4909,45.425,45.4333,350200.0
2013-02-01 09:30:00,55.74,55.78,55.47,55.55,123600.0,45.8611,45.894,45.639,45.7048,123600.0
2013-02-01 09:35:00,55.52,55.65,55.46,55.59,119900.0,45.6801,45.7871,45.6307,45.7377,119900.0
2013-02-01 09:40:00,55.59,55.65,55.57,55.6,132100.0,45.7377,45.7871,45.7212,45.7459,132100.0
2013-02-01 09:45:00,55.61,55.64,55.55,55.57,171000.0,45.7542,45.7788,45.7048,45.7212,171000.0
2013-02-01 09:50:00,55.58,55.59,55.48,55.53,159000.0,45.7295,45.7377,45.6472,45.6883,159000.0
2013-02-01 09:55:00,55.54,55.55,55.44,55.48,59900.0,45.6966,45.7048,45.6143,45.6472,59900.0
2013-02-01 10:00:00,55.5,55.58,55.47,55.5,94500.0,45.6637,45.7295,45.639,45.6637,94500.0
2013-02-01 10:05:00,55.49,55.57,55.45,55.45,87100.0,45.6554,45.7212,45.6225,45.6225,87100.0
2013-02-01 10:10:00,55.45,55.47,55.37,55.38,45500.0,45.6225,45.639,45.5567,45.5649,45500.0
2013-02-01 10:15:00,55.38,55.44,55.38,55.44,27500.0,45.5649,45.6143,45.5649,45.6143,27500.0
2013-02-01 10:20:00,55.44,55.5,55.43,55.45,80600.0,45.6143,45.6637,45.6061,45.6225,80600.0
2013-02-01 10:25:00,55.47,55.52,55.46,55.48,70500.0,45.639,45.6801,45.6307,45.6472,70500.0
2013-02-01 10:30:00,55.49,55.53,55.47,55.51,119100.0,45.6554,45.6883,45.639,45.6719,119100.0
2013-02-01 10:35:00,55.51,55.53,55.48,55.5,44000.0,45.6719,45.6883,45.6472,45.6637,44000.0
2013-02-01 10:40:00,55.49,55.52,55.49,55.51,27700.0,45.6554,45.6801,45.6554,45.6719,27700.0
2013-02-01 10:45:00,55.53,55.53,55.45,55.45,37900.0,45.6883,45.6883,45.6225,45.6225,37900.0
2013-02-01 10:50:00,55.46,55.51,55.46,55.51,33100.0,45.6307,45.6719,45.6307,45.6719,33100.0
2013-02-01 10:55:00,55.5,55.53,55.48,55.52,52900.0,45.6637,45.6883,45.6472,45.6801,52900.0
2013-02-01 11:00:00,55.52,55.54,55.49,55.51,52500.0,45.6801,45.6966,45.6554,45.6719,52500.0
2013-02-01 11:05:00,55.5,55.53,55.46,55.48,36300.0,45.6637,45.6883,45.6307,45.6472,36300.0
2013-02-01 11:10:00,55.48,55.53,55.48,55.48,59700.0,45.6472,45.6883,45.6472,45.6472,59700.0
2013-02-01 11:15:00,55.48,55.52,55.48,55.51,108600.0,45.6472,45.6801,45.6472,45.6719,108600.0
2013-02-01 11:20:00,55.52,55.53,55.49,55.49,61800.0,45.6801,45.6883,45.6554,45.6554,61800.0
2013-02-01 11:25:00,55.49,55.51,55.44,55.45,20400.0,45.6554,45.6719,45.6143,45.6225,20400.0
2013-02-01 11:30:00,55.45,55.51,55.44,55.49,75800.0,45.6225,45.6719,45.6143,45.6554,75800.0
2013-02-01 11:35:00,55.49,55.52,55.49,55.5,17800.0,45.6554,45.6801,45.6554,45.6637,17800.0
2013-02-01 11:40:00,55.5,55.54,55.49,55.5,47600.0,45.6637,45.6966,45.6554,45.6637,47600.0
2013-02-01 11:45:00,55.5,55.51,55.49,55.49,37300.0,45.6637,45.6719,45.6554,45.6554,37300.0
2013-02-01 11:50:00,55.49,55.51,55.48,55.5,26200.0,45.6554,45.6719,45.6472,45.6637,26200.0
2013-02-01 11:55:00,55.51,55.54,55.5,55.53,47100.0,45.6719,45.6966,45.6637,45.6883,47100.0
2013-02-01 12:00:00,55.53,55.54,55.5,55.51,31200.0,45.6883,45.6966,45.6637,45.6719,31200.0
2013-02-01 12:05:00,55.51,55.53,55.5,55.52,39000.0,45.6719,45.6883,45.6637,45.6801,39000.0
2013-02-01 12:10:00,55.52,55.55,55.51,55.52,35600.0,45.6801,45.7048,45.6719,45.6801,35600.0
2013-02-01 12:15:00,55.53,55.53,55.5,55.51,26900.0,45.6883,45.6883,45.6637,45.6719,26900.0
2013-02-01 12:20:00,55.51,55.54,55.49,55.52,378300.0,45.6719,45.6966,45.6554,45.6801,378300.0
2013-02-01 12:25:00,55.53,55.56,55.52,55.56,46700.0,45.6883,45.713,45.6801,45.713,46700.0
2013-02-01 12:30:00,55.57,55.74,55.57,55.72,86400.0,45.7212,45.8611,45.7212,45.8447,86400.0
2013-02-01 12:35:00,55.73,55.75,55.61,55.62,201400.0,45.8529,45.8693,45.7542,45.7624,201400.0
2013-02-01 12:40:00,55.63,55.69,55.62,55.66,62400.0,45.7706,45.82,45.7624,45.7953,62400.0
2013-02-01 12:45:00,55.67,55.68,55.64,55.66,16700.0,45.8035,45.8117,45.7788,45.7953,16700.0
2013-02-01 12:50:00,55.66,55.71,55.64,55.7,103400.0,45.7953,45.8364,45.7788,45.8282,103400.0
2013-02-01 12:55:00,55.69,55.73,55.69,55.72,80600.0,45.82,45.8529,45.82,45.8447,80600.0
2013-02-01 13:00:00,55.72,55.74,55.65,55.65,190500.0,45.8447,45.8611,45.7871,45.7871,190500.0
2013-02-01 13:05:00,55.66,55.74,55.66,55.69,54100.0,45.7953,45.8611,45.7953,45.82,54100.0
2013-02-01 13:10:00,55.7,55.71,55.69,55.7,24300.0,45.8282,45.8364,45.82,45.8282,24300.0
2013-02-01 13:15:00,55.7,55.74,55.69,55.73,44300.0,45.8282,45.8611,45.82,45.8529,44300.0
2013-02-01 13:20:00,55.72,55.74,55.71,55.73,23500.0,45.8447,45.8611,45.8364,45.8529,23500.0
2013-02-01 13:25:00,55.73,55.74,55.68,55.71,30900.0,45.8529,45.8611,45.8117,45.8364,30900.0
2013-02-01 13:30:00,55.71,55.75,55.71,55.71,21200.0,45.8364,45.8693,45.8364,45.8364,21200.0
2013-02-01 13:35:00,55.71,55.75,55.71,55.74,32900.0,45.8364,45.8693,45.8364,45.8611,32900.0
2013-02-01 13:40:00,55.74,55.77,55.72,55.74,29500.0,45.8611,45.8858,45.8447,45.8611,29500.0
2013-02-01 13:45:00,55.75,55.78,55.74,55.77,31300.0,45.8693,45.894,45.8611,45.8858,31300.0
2013-02-01 13:50:00,55.77,55.83,55.77,55.82,17200.0,45.8858,45.9352,45.8858,45.9269,17200.0
2013-02-01 13:55:00,55.81,55.83,55.8,55.82,18400.0,45.9187,45.9352,45.9105,45.9269,18400.0
2013-02-01 14:00:00,55.81,55.83,55.77,55.79,27400.0,45.9187,45.9352,45.8858,45.9023,27400.0
2013-02-01 14:05:00,55.78,55.8,55.76,55.8,46700.0,45.894,45.9105,45.8776,45.9105,46700.0
2013-02-01 14:10:00,55.79,55.81,55.72,55.72,61300.0,45.9023,45.9187,45.8447,45.8447,61300.0
2013-02-01 14:15:00,55.72,55.75,55.72,55.73,59200.0,45.8447,45.8693,45.8447,45.8529,59200.0
2013-02-01 14:20:00,55.73,55.75,55.71,55.73,109900.0,45.8529,45.8693,45.8364,45.8529,109900.0
2013-02-01 14:25:00,55.73,55.76,55.72,55.76,21200.0,45.8529,45.8776,45.8447,45.8776,21200.0
2013-02-01 14:30:00,55.75,55.77,55.73,55.76,32100.0,45.8693,45.8858,45.8529,45.8776,32100.0
2013-02-01 14:35:00,55.77,55.77,55.72,55.72,34600.0,45.8858,45.8858,45.8447,45.8447,34600.0
2013-02-01 14:40:00,55.73,55.79,55.73,55.76,26200.0,45.8529,45.9023,45.8529,45.8776,26200.0
2013-02-01 14:45:00,55.76,55.77,55.72,55.74,61900.0,45.8776,45.8858,45.8447,45.8611,61900.0
2013-02-01 14:50:00,55.73,55.74,55.71,55.71,107600.0,45.8529,45.8611,45.8364,45.8364,107600.0
2013-02-01 14:55:00,55.71,55.77,55.7,55.7,402000.0,45.8364,45.8858,45.8282,45.8282,402000.0
2013-02-01 15:00:00,55.7,55.72,55.69,55.71,72300.0,45.8282,45.8447,45.82,45.8364,72300.0
2013-02-01 15:05:00,55.7,55.75,55.7,55.73,152600.0,45.8282,45.8693,45.8282,45.8529,152600.0
2013-02-01 15:10:00,55.72,55.76,55.72,55.74,32000.0,45.8447,45.8776,45.8447,45.8611,32000.0
2013-02-01 15:15:00,55.73,55.78,55.72,55.78,53200.0,45.8529,45.894,45.8447,45.894,53200.0
2013-02-01 15:20:00,55.78,55.78,55.72,55.72,89500.0,45.894,45.894,45.8447,45.8447,89500.0
2013-02-01 15:25:00,55.72,55.75,55.7,55.7,121700.0,45.8447,45.8693,45.8282,45.8282,121700.0
2013-02-01 15:30:00,55.7,55.78,55.7,55.78,48700.0,45.8282,45.894,45.8282,45.894,48700.0
2013-02-01 15:35:00,55.78,55.78,55.72,55.75,103000.0,45.894,45.894,45.8447,45.8693,103000.0
2013-02-01 15:40:00,55.75,55.8,55.74,55.8,164200.0,45.8693,45.9105,45.8611,45.9105,164200.0
2013-02-01 15:45:00,55.8,55.81,55.79,55.8,87900.0,45.9105,45.9187,45.9023,45.9105,87900.0
2013-02-01 15:50:00,55.8,55.8,55.79,55.79,51800.0,45.9105,45.9105,45.9023,45.9023,51800.0
2013-02-01 15:55:00,55.8,55.84,55.74,55.77,327000.0,45.9105,45.9434,45.8611,45.8858,327000.0
2013-02-04 09:30:00,55.21,55.84,55.21,55.64,146500.0,45.425,45.9434,45.425,45.7788,146500.0
2013-02-04 09:35:00,55.64,55.84,55.6,55.75,84400.0,45.7788,45.9434,45.7459,45.8693,84400.0
2013-02-04 09:40:00,55.75,55.85,55.7,55.74,61000.0,45.8693,45.9516,45.8282,45.8611,61000.0
2013-02-04 09:45:00,55.73,55.87,55.73,55.85,88600.0,45.8529,45.9681,45.8529,45.9516,88600.0
2013-02-04 09:50:00,55.86,56.37,55.86,56.3,199400.0,45.9598,46.3795,45.9598,46.3219,199400.0
2013-02-04 09:55:00,56.29,56.3,56.13,56.14,97200.0,46.3136,46.3219,46.182,46.1902,97200.0
2013-02-04 10:00:00,56.13,56.16,55.78,55.79,79900.0,46.182,46.2067,45.894,45.9023,79900.0
2013-02-04 10:05:00,55.79,55.82,55.65,55.81,102500.0,45.9023,45.9269,45.7871,45.9187,102500.0
2013-02-04 10:10:00,55.83,55.88,55.75,55.77,81900.0,45.9352,45.9763,45.8693,45.8858,81900.0
2013-02-04 10:15:00,55.78,55.78,55.69,55.72,70700.0,45.894,45.894,45.82,45.8447,70700.0
2013-02-04 10:20:00,55.71,55.73,55.64,55.71,103300.0,45.8364,45.8529,45.7788,45.8364,103300.0
2013-02-04 10:25:00,55.71,55.72,55.69,55.71,33600.0,45.8364,45.8447,45.82,45.8364,33600.0
2013-02-04 10:30:00,55.71,55.72,55.64,55.66,75100.0,45.8364,45.8447,45.7788,45.7953,75100.0
2013-02-04 10:35:00,55.65,55.69,55.62,55.67,68000.0,45.7871,45.82,45.7624,45.8035,68000.0
2013-02-04 10:40:00,55.66,55.72,55.62,55.66,65800.0,45.7953,45.8447,45.7624,45.7953,65800.0
2013-02-04 10:45:00,55.67,55.7,55.65,55.7,59300.0,45.8035,45.8282,45.7871,45.8282,59300.0
2013-02-04 10:50:00,55.69,55.71,55.66,55.7,44400.0,45.82,45.8364,45.7953,45.8282,44400.0
2013-02-04 10:55:00,55.7,55.76,55.69,55.71,45700.0,45.8282,45.8776,45.82,45.8364,45700.0
2013-02-04 11:00:00,55.72,55.77,55.67,55.74,76900.0,45.8447,45.8858,45.8035,45.8611,76900.0
2013-02-04 11:05:00,55.73,55.74,55.69,55.7,48900.0,45.8529,45.8611,45.82,45.8282,48900.0
2013-02-04 11:10:00,55.7,55.75,55.69,55.7,66100.0,45.8282,45.8693,45.82,45.8282,66100.0
2013-02-04 11:15:00,55.7,55.73,55.65,55.68,75700.0,45.8282,45.8529,45.7871,45.8117,75700.0
2013-02-04 11:20:00,55.67,55.7,55.65,55.65,35100.0,45.8035,45.8282,45.7871,45.7871,35100.0
2013-02-04 11:25:00,55.65,55.7,55.65,55.68,56700.0,45.7871,45.8282,45.7871,45.8117,56700.0
2013-02-04 11:30:00,55.68,55.72,55.65,55.71,46200.0,45.8117,45.8447,45.7871,45.8364,46200.0
2013-02-04 11:35:00,55.71,55.72,55.67,55.69,30900.0,45.8364,45.8447,45.8035,45.82,30900.0
2013-02-04 11:40:00,55.69,55.72,55.67,55.71,25800.0,45.82,45.8447,45.8035,45.8364,25800.0
2013-02-04 11:45:00,55.7,55.75,55.69,55.72,35600.0,45.8282,45.8693,45.82,45.8447,35600.0
2013-02-04 11:50:00,55.71,55.72,55.69,55.7,37100.0,45.8364,45.8447,45.82,45.8282,37100.0
2013-02-04 11:55:00,55.7,55.72,55.67,55.7,72700.0,45.8282,45.8447,45.8035,45.8282,72700.0
2013-02-04 12:00:00,55.69,55.72,55.66,55.68,39300.0,45.82,45.8447,45.7953,45.8117,39300.0
2013-02-04 12:05:00,55.68,55.72,55.66,55.68,36100.0,45.8117,45.8447,45.7953,45.8117,36100.0
2013-02-04 12:10:00,55.67,55.7,55.67,55.69,30700.0,45.8035,45.8282,45.8035,45.82,30700.0
2013-02-04 12:15:00,55.69,55.7,55.65,55.66,26800.0,45.82,45.8282,45.7871,45.7953,26800.0
2013-02-04 12:20:00,55.66,55.67,55.64,55.67,26600.0,45.7953,45.8035,45.7788,45.8035,26600.0
2013-02-04 12:25:00,55.68,55.68,55.66,55.66,12300.0,45.8117,45.8117,45.7953,45.7953,12300.0
2013-02-04 12:30:00,55.66,55.67,55.65,55.66,31100.0,45.7953,45.8035,45.7871,45.7953,31100.0
2013-02-04 12:35:00,55.66,55.82,55.66,55.82,31100.0,45.7953,45.9269,45.7953,45.9269,31100.0
2013-02-04 12:40:00,55.81,55.88,55.79,55.87,57800.0,45.9187,45.9763,45.9023,45.9681,57800.0
2013-02-04 12:45:00,55.87,55.88,55.8,55.8,50000.0,45.9681,45.9763,45.9105,45.9105,50000.0
2013-02-04 12:50:00,55.8,55.8,55.71,55.71,19500.0,45.9105,45.9105,45.8364,45.8364,19500.0
2013-02-04 12:55:00,55.71,55.76,55.71,55.75,41200.0,45.8364,45.8776,45.8364,45.8693,41200.0
2013-02-04 13:00:00,55.74,55.76,55.7,55.76,18700.0,45.8611,45.8776,45.8282,45.8776,18700.0
2013-02-04 13:05:00,55.74,55.74,55.7,55.71,10800.0,45.8611,45.8611,45.8282,45.8364,10800.0
2013-02-04 13:10:00,55.7,55.76,55.7,55.75,24500.0,45.8282,45.8776,45.8282,45.8693,24500.0
2013-02-04 13:15:00,55.74,55.78,55.7,55.78,35300.0,45.8611,45.894,45.8282,45.894,35300.0
2013-02-04 13:20:00,55.78,55.79,55.75,55.75,14900.0,45.894,45.9023,45.8693,45.8693,14900.0
2013-02-04 13:25:00,55.75,55.76,55.71,55.71,16600.0,45.8693,45.8776,45.8364,45.8364,16600.0
2013-02-04 13:30:00,55.71,55.73,55.7,55.73,23700.0,45.8364,45.8529,45.8282,45.8529,23700.0
2013-02-04 13:35:00,55.73,55.73,55.68,55.68,27000.0,45.8529,45.8529,45.8117,45.8117,27000.0
2013-02-04 13:40:00,55.68,55.73,55.68,55.69,24000.0,45.8117,45.8529,45.8117,45.82,24000.0
2013-02-04 13:45:00,55.69,55.7,55.67,55.68,44700.0,45.82,45.8282,45.8035,45.8117,44700.0
2013-02-04 13:50:00,55.68,55.69,55.65,55.67,28300.0,45.8117,45.82,45.7871,45.8035,28300.0
2013-02-04 13:55:00,55.68,55.73,55.67,55.73,37400.0,45.8117,45.8529,45.8035,45.8529,37400.0
2013-02-04 14:00:00,55.72,55.73,55.68,55.71,32800.0,45.8447,45.8529,45.8117,45.8364,32800.0
2013-02-04 14:05:00,55.7,55.73,55.7,55.71,29100.0,45.8282,45.8529,45.8282,45.8364,29100.0
2013-02-04 14:10:00,55.71,55.74,55.71,55.72,30000.0,45.8364,45.8611,45.8364,45.8447,30000.0
2013-02-04 14:15:00,55.72,55.74,55.7,55.71,26800.0,45.8447,45.8611,45.8282,45.8364,26800.0
2013-02-04 14:20:00,55.71,55.74,55.71,55.73,34600.0,45.8364,45.8611,45.8364,45.8529,34600.0
2013-02-04 14:25:00,55.73,55.77,55.71,55.77,41200.0,45.8529,45.8858,45.8364,45.8858,41200.0
2013-02-04 14:30:00,55.76,55.77,55.74,55.77,32000.0,45.8776,45.8858,45.8611,45.8858,32000.0
2013-02-04 14:35:00,55.76,55.81,55.76,55.8,32700.0,45.8776,45.9187,45.8776,45.9105,32700.0
2013-02-04 14:40:00,55.81,55.83,55.79,55.81,33000.0,45.9187,45.9352,45.9023,45.9187,33000.0
2013-02-04 14:45:00,55.82,55.83,55.78,55.79,58900.0,45.9269,45.9352,45.894,45.9023,58900.0
2013-02-04 14:50:00,55.79,55.81,55.77,55.78,47100.0,45.9023,45.9187,45.8858,45.894,47100.0
2013-02-04 14:55:00,55.78,55.84,55.77,55.83,25400.0,45.894,45.9434,45.8858,45.9352,25400.0
2013-02-04 15:00:00,55.83,55.84,55.78,55.83,45800.0,45.9352,45.9434,45.894,45.9352,45800.0
2013-02-04 15:05:00,55.82,55.84,55.79,55.81,48900.0,45.9269,45.9434,45.9023,45.9187,48900.0
2013-02-04 15:10:00,55.8,55.84,55.8,55.83,45800.0,45.9105,45.9434,45.9105,45.9352,45800.0
2013-02-04 15:15:00,55.82,55.86,55.8,55.81,84700.0,45.9269,45.9598,45.9105,45.9187,84700.0
2013-02-04 15:20:00,55.82,55.85,55.8,55.82,63400.0,45.9269,45.9516,45.9105,45.9269,63400.0
2013-02-04 15:25:00,55.82,55.87,55.81,55.83,49900.0,45.9269,45.9681,45.9187,45.9352,49900.0
2013-02-04 15:30:00,55.83,55.84,55.72,55.75,118200.0,45.9352,45.9434,45.8447,45.8693,118200.0
2013-02-04 15:35:00,55.76,55.76,55.7,55.71,87200.0,45.8776,45.8776,45.8282,45.8364,87200.0
2013-02-04 15:40:00,55.71,55.77,55.7,55.73,77000.0,45.8364,45.8858,45.8282,45.8529,77000.0
2013-02-04 15:45:00,55.72,55.73,55.69,55.7,99300.0,45.8447,45.8529,45.82,45.8282,99300.0
2013-02-04 15:50:00,55.69,55.7,55.64,55.69,164900.0,45.82,45.8282,45.7788,45.82,164900.0
2013-02-04 15:55:00,55.69,55.76,55.69,55.75,267800.0,45.82,45.8776,45.82,45.8693,267800.0
2013-02-05 09:30:00,57.05,57.19,56.86,57.07,341100.0,46.9389,47.0541,46.7826,46.9554,341100.0
2013-02-05 09:35:00,57.06,57.15,57.02,57.15,211300.0,46.9472,47.0212,46.9143,47.0212,211300.0
2013-02-05 09:40:00,57.15,57.28,57.15,57.25,153400.0,47.0212,47.1282,47.0212,47.1035,153400.0
2013-02-05 09:45:00,57.25,57.33,57.12,57.14,234100.0,47.1035,47.1693,46.9965,47.013,234100.0
2013-02-05 09:50:00,57.13,57.21,57.05,57.19,182000.0,47.0048,47.0706,46.9389,47.0541,182000.0
2013-02-05 09:55:00,57.19,57.23,57.06,57.07,94000.0,47.0541,47.087,46.9472,46.9554,94000.0
2013-02-05 10:00:00,57.07,57.15,57.01,57.13,71800.0,46.9554,47.0212,46.906,47.0048,71800.0
2013-02-05 10:05:00,57.12,57.14,57.04,57.05,39200.0,46.9965,47.013,46.9307,46.9389,39200.0
2013-02-05 10:10:00,57.05,57.09,57.0,57.05,95000.0,46.9389,46.9719,46.8978,46.9389,95000.0
2013-02-05 10:15:00,57.05,57.06,56.89,56.91,134100.0,46.9389,46.9472,46.8073,46.8238,134100.0
2013-02-05 10:20:00,56.91,57.01,56.87,56.96,105600.0,46.8238,46.906,46.7908,46.8649,105600.0
2013-02-05 10:25:00,56.95,56.96,56.85,56.87,88800.0,46.8567,46.8649,46.7744,46.7908,88800.0
2013-02-05 10:30:00,56.88,56.89,56.83,56.88,452100.0,46.7991,46.8073,46.7579,46.7991,452100.0
2013-02-05 10:35:00,56.88,57.05,56.87,57.05,87000.0,46.7991,46.9389,46.7908,46.9389,87000.0
2013-02-05 10:40:00,57.05,57.1,57.04,57.08,49600.0,46.9389,46.9801,46.9307,46.9636,49600.0
2013-02-05 10:45:00,57.08,57.13,57.04,57.12,41900.0,46.9636,47.0048,46.9307,46.9965,41900.0
2013-02-05 10:50:00,57.12,57.13,57.03,57.06,62200.0,46.9965,47.0048,46.9225,46.9472,62200.0
2013-02-05 10:55:00,57.06,57.15,57.02,57.1,94100.0,46.9472,47.0212,46.9143,46.9801,94100.0
2013-02-05 11:00:00,57.1,57.14,57.08,57.12,46500.0,46.9801,47.013,46.9636,46.9965,46500.0
2013-02-05 11:05:00,57.12,57.13,57.03,57.04,81900.0,46.9965,47.0048,46.9225,46.9307,81900.0
2013-02-05 11:10:00,57.04,57.07,56.99,57.04,76100.0,46.9307,46.9554,46.8896,46.9307,76100.0
2013-02-05 11:15:00,57.05,57.05,56.92,56.97,157600.0,46.9389,46.9389,46.832,46.8731,157600.0
2013-02-05 11:20:00,56.97,57.04,56.95,57.04,81700.0,46.8731,46.9307,46.8567,46.9307,81700.0
2013-02-05 11:25:00,57.03,57.12,57.03,57.12,65000.0,46.9225,46.9965,46.9225,46.9965,65000.0
2013-02-05 11:30:00,57.11,57.16,57.05,57.08,71100.0,46.9883,47.0294,46.9389,46.9636,71100.0
2013-02-05 11:35:00,57.09,57.14,57.07,57.14,63400.0,46.9719,47.013,46.9554,47.013,63400.0
2013-02-05 11:40:00,57.14,57.28,57.14,57.14,85700.0,47.013,47.1282,47.013,47.013,85700.0
2013-02-05 11:45:00,57.14,57.16,57.1,57.12,41300.0,47.013,47.0294,46.9801,46.9965,41300.0
2013-02-05 11:50:00,57.11,57.11,57.03,57.04,75800.0,46.9883,46.9883,46.9225,46.9307,75800.0
2013-02-05 11:55:00,57.02,57.11,56.99,57.11,37800.0,46.9143,46.9883,46.8896,46.9883,37800.0
2013-02-05 12:00:00,57.11,57.19,57.1,57.17,46000.0,46.9883,47.0541,46.9801,47.0377,46000.0
2013-02-05 12:05:00,57.17,57.19,57.1,57.15,41800.0,47.0377,47.0541,46.9801,47.0212,41800.0
2013-02-05 12:10:00,57.14,57.18,57.14,57.18,34500.0,47.013,47.0459,47.013,47.0459,34500.0
2013-02-05 12:15:00,57.17,57.23,57.17,57.21,40900.0,47.0377,47.087,47.0377,47.0706,40900.0
2013-02-05 12:20:00,57.21,57.26,57.2,57.25,74100.0,47.0706,47.1117,47.0624,47.1035,74100.0
2013-02-05 12:25:00,57.23,57.25,57.2,57.23,46000.0,47.087,47.1035,47.0624,47.087,46000.0
2013-02-05 12:30:00,57.23,57.33,57.22,57.3,58400.0,47.087,47.1693,47.0788,47.1446,58400.0
2013-02-05 12:35:00,57.3,57.4,57.3,57.38,59200.0,47.1446,47.2269,47.1446,47.2105,59200.0
2013-02-05 12:40:00,57.38,57.38,57.29,57.33,38000.0,47.2105,47.2105,47.1364,47.1693,38000.0
2013-02-05 12:45:00,57.33,57.38,57.28,57.37,42100.0,47.1693,47.2105,47.1282,47.2022,42100.0
2013-02-05 12:50:00,57.36,57.39,57.3,57.35,37000.0,47.194,47.2187,47.1446,47.1858,37000.0
2013-02-05 12:55:00,57.33,57.36,57.28,57.3,41100.0,47.1693,47.194,47.1282,47.1446,41100.0
2013-02-05 13:00:00,57.3,57.4,57.29,57.39,52500.0,47.1446,47.2269,47.1364,47.2187,52500.0
2013-02-05 13:05:00,57.39,57.4,57.21,57.36,38300.0,47.2187,47.2269,47.0706,47.194,38300.0
2013-02-05 13:10:00,57.35,57.4,57.3,57.4,45700.0,47.1858,47.2269,47.1446,47.2269,45700.0
2013-02-05 13:15:00,57.4,57.43,57.39,57.4,81200.0,47.2269,47.2516,47.2187,47.2269,81200.0
2013-02-05 13:20:00,57.41,57.42,57.4,57.42,35900.0,47.2351,47.2434,47.2269,47.2434,35900.0
2013-02-05 13:25:00,57.42,57.5,57.42,57.49,72500.0,47.2434,47.3092,47.2434,47.301,72500.0
2013-02-05 13:30:00,57.48,57.65,57.48,57.6,143100.0,47.2927,47.4326,47.2927,47.3915,143100.0
2013-02-05 13:35:00,57.61,57.62,57.56,57.59,71000.0,47.3997,47.4079,47.3586,47.3832,71000.0
2013-02-05 13:40:00,57.59,57.62,57.54,57.56,76600.0,47.3832,47.4079,47.3421,47.3586,76600.0
2013-02-05 13:45:00,57.55,57.56,57.52,57.55,68400.0,47.3503,47.3586,47.3256,47.3503,68400.0
2013-02-05 13:50:00,57.54,57.55,57.51,57.53,37900.0,47.3421,47.3503,47.3174,47.3339,37900.0
2013-02-05 13:55:00,57.53,57.58,57.51,57.58,49300.0,47.3339,47.375,47.3174,47.375,49300.0
2013-02-05 14:00:00,57.58,57.59,57.53,57.56,66100.0,47.375,47.3832,47.3339,47.3586,66100.0
2013-02-05 14:05:00,57.55,57.58,57.51,57.56,50100.0,47.3503,47.375,47.3174,47.3586,50100.0
2013-02-05 14:10:00,57.57,57.63,57.54,57.62,206900.0,47.3668,47.4161,47.3421,47.4079,206900.0
2013-02-05 14:15:00,57.63,57.73,57.62,57.68,133600.0,47.4161,47.4984,47.4079,47.4573,133600.0
2013-02-05 14:20:00,57.68,57.7,57.61,57.68,70400.0,47.4573,47.4737,47.3997,47.4573,70400.0
2013-02-05 14:25:00,57.68,57.71,57.66,57.7,37500.0,47.4573,47.482,47.4408,47.4737,37500.0
2013-02-05 14:30:00,57.7,57.7,57.61,57.62,65000.0,47.4737,47.4737,47.3997,47.4079,65000.0
2013-02-05 14:35:00,57.61,57.69,57.61,57.65,72600.0,47.3997,47.4655,47.3997,47.4326,72600.0
2013-02-05 14:40:00,57.65,57.67,57.62,57.65,62700.0,47.4326,47.4491,47.4079,47.4326,62700.0
2013-02-05 14:45:00,57.65,57.69,57.62,57.63,44100.0,47.4326,47.4655,47.4079,47.4161,44100.0
2013-02-05 14:50:00,57.62,57.67,57.62,57.64,55800.0,47.4079,47.4491,47.4079,47.4244,55800.0
2013-02-05 14:55:00,57.64,57.67,57.63,57.66,67900.0,47.4244,47.4491,47.4161,47.4408,67900.0
2013-02-05 15:00:00,57.67,57.67,57.61,57.61,99400.0,47.4491,47.4491,47.3997,47.3997,99400.0
2013-02-05 15:05:00,57.62,57.66,57.61,57.66,89000.0,47.4079,47.4408,47.3997,47.4408,89000.0
2013-02-05 15:10:00,57.65,57.68,57.65,57.66,67800.0,47.4326,47.4573,47.4326,47.4408,67800.0
2013-02-05 15:15:00,57.65,57.68,57.63,57.64,125800.0,47.4326,47.4573,47.4161,47.4244,125800.0
2013-02-05 15:20:00,57.64,57.68,57.63,57.68,175900.0,47.4244,47.4573,47.4161,47.4573,175900.0
2013-02-05 15:25:00,57.68,57.73,57.67,57.71,109400.0,47.4573,47.4984,47.4491,47.482,109400.0
2013-02-05 15:30:00,57.71,57.74,57.69,57.73,102600.0,47.482,47.5067,47.4655,47.4984,102600.0
2013-02-05 15:35:00,57.73,57.78,57.72,57.78,154200.0,47.4984,47.5396,47.4902,47.5396,154200.0
2013-02-05 15:40:00,57.78,57.8,57.74,57.8,190600.0,47.5396,47.556,47.5067,47.556,190600.0
2013-02-05 15:45:00,57.8,57.82,57.78,57.81,215900.0,47.556,47.5725,47.5396,47.5642,215900.0
2013-02-05 15:50:00,57.81,57.81,57.73,57.79,256400.0,47.5642,47.5642,47.4984,47.5478,256400.0
2013-02-05 15:55:00,57.79,57.83,57.76,57.77,487700.0,47.5478,47.5807,47.5231,47.5313,487700.0
2013-02-06 09:30:00,57.3,57.54,57.26,57.27,166200.0,47.1446,47.3421,47.1117,47.12,166200.0
2013-02-06 09:35:00,57.27,57.32,57.2,57.26,95200.0,47.12,47.1611,47.0624,47.1117,95200.0
2013-02-06 09:40:00,57.26,57.31,57.2,57.25,111700.0,47.1117,47.1529,47.0624,47.1035,111700.0
2013-02-06 09:45:00,57.25,57.4,57.25,57.3,77000.0,47.1035,47.2269,47.1035,47.1446,77000.0
2013-02-06 09:50:00,57.32,57.45,57.3,57.3,46100.0,47.1611,47.2681,47.1446,47.1446,46100.0
2013-02-06 09:55:00,57.3,57.48,57.3,57.38,76600.0,47.1446,47.2927,47.1446,47.2105,76600.0
2013-02-06 10:00:00,57.38,57.47,57.36,57.36,108600.0,47.2105,47.2845,47.194,47.194,108600.0
2013-02-06 10:05:00,57.36,57.5,57.36,57.45,117600.0,47.194,47.3092,47.194,47.2681,117600.0
2013-02-06 10:10:00,57.46,57.46,57.31,57.35,116500.0,47.2763,47.2763,47.1529,47.1858,116500.0
2013-02-06 10:15:00,57.35,57.35,57.17,57.2,80100.0,47.1858,47.1858,47.0377,47.0624,80100.0
2013-02-06 10:20:00,57.19,57.2,57.11,57.13,112400.0,47.0541,47.0624,46.9883,47.0048,112400.0
2013-02-06 10:25:00,57.13,57.26,57.13,57.19,85500.0,47.0048,47.1117,47.0048,47.0541,85500.0
2013-02-06 10:30:00,57.2,57.2,57.1,57.15,92100.0,47.0624,47.0624,46.9801,47.0212,92100.0
2013-02-06 10:35:00,57.15,57.16,57.11,57.11,32700.0,47.0212,47.0294,46.9883,46.9883,32700.0
2013-02-06 10:40:00,57.12,57.18,57.11,57.14,47700.0,46.9965,47.0459,46.9883,47.013,47700.0
2013-02-06 10:45:00,57.14,57.17,57.11,57.14,52900.0,47.013,47.0377,46.9883,47.013,52900.0
2013-02-06 10:50:00,57.14,57.18,57.11,57.18,73900.0,47.013,47.0459,46.9883,47.0459,73900.0
2013-02-06 10:55:00,57.18,57.23,57.16,57.2,48000.0,47.0459,47.087,47.0294,47.0624,48000.0
2013-02-06 11:00:00,57.2,57.22,57.17,57.2,77700.0,47.0624,47.0788,47.0377,47.0624,77700.0
2013-02-06 11:05:00,57.2,57.23,57.17,57.2,53300.0,47.0624,47.087,47.0377,47.0624,53300.0
2013-02-06 11:10:00,57.2,57.24,57.19,57.24,43500.0,47.0624,47.0953,47.0541,47.0953,43500.0
2013-02-06 11:15:00,57.24,57.29,57.24,57.28,35600.0,47.0953,47.1364,47.0953,47.1282,35600.0
2013-02-06 11:20:00,57.29,57.36,57.28,57.33,29800.0,47.1364,47.194,47.1282,47.1693,29800.0
2013-02-06 11:25:00,57.32,57.32,57.2,57.2,47700.0,47.1611,47.1611,47.0624,47.0624,47700.0
2013-02-06 11:30:00,57.2,57.23,57.2,57.21,38200.0,47.0624,47.087,47.0624,47.0706,38200.0
2013-02-06 11:35:00,57.22,57.25,57.2,57.23,32800.0,47.0788,47.1035,47.0624,47.087,32800.0
2013-02-06 11:40:00,57.23,57.27,57.23,57.23,37400.0,47.087,47.12,47.087,47.087,37400.0
2013-02-06 11:45:00,57.23,57.25,57.18,57.24,74600.0,47.087,47.1035,47.0459,47.0953,74600.0
2013-02-06 11:50:00,57.24,57.25,57.2,57.23,40600.0,47.0953,47.1035,47.0624,47.087,40600.0
2013-02-06 11:55:00,57.24,57.27,57.2,57.27,42700.0,47.0953,47.12,47.0624,47.12,42700.0
2013-02-06 12:00:00,57.27,57.29,57.25,57.26,35100.0,47.12,47.1364,47.1035,47.1117,35100.0
2013-02-06 12:05:00,57.27,57.29,57.24,57.25,33300.0,47.12,47.1364,47.0953,47.1035,33300.0
2013-02-06 12:10:00,57.25,57.3,57.23,57.3,67600.0,47.1035,47.1446,47.087,47.1446,67600.0
2013-02-06 12:15:00,57.3,57.31,57.25,57.25,37900.0,47.1446,47.1529,47.1035,47.1035,37900.0
2013-02-06 12:20:00,57.25,57.26,57.25,57.26,24600.0,47.1035,47.1117,47.1035,47.1117,24600.0
2013-02-06 12:25:00,57.26,57.28,57.25,57.27,34800.0,47.1117,47.1282,47.1035,47.12,34800.0
2013-02-06 12:30:00,57.26,57.28,57.25,57.27,29300.0,47.1117,47.1282,47.1035,47.12,29300.0
2013-02-06 12:35:00,57.27,57.29,57.26,57.26,25400.0,47.12,47.1364,47.1117,47.1117,25400.0
2013-02-06 12:40:00,57.26,57.3,57.24,57.28,35200.0,47.1117,47.1446,47.0953,47.1282,35200.0
2013-02-06 12:45:00,57.28,57.29,57.22,57.23,80500.0,47.1282,47.1364,47.0788,47.087,80500.0
2013-02-06 12:50:00,57.24,57.25,57.16,57.17,21700.0,47.0953,47.1035,47.0294,47.0377,21700.0
2013-02-06 12:55:00,57.16,57.22,57.14,57.18,83900.0,47.0294,47.0788,47.013,47.0459,83900.0
2013-02-06 13:00:00,57.19,57.25,57.18,57.24,56900.0,47.0541,47.1035,47.0459,47.0953,56900.0
2013-02-06 13:05:00,57.23,57.3,57.21,57.26,82200.0,47.087,47.1446,47.0706,47.1117,82200.0
2013-02-06 13:10:00,57.26,57.31,57.25,57.27,46500.0,47.1117,47.1529,47.1035,47.12,46500.0
2013-02-06 13:15:00,57.28,57.33,57.27,57.32,39400.0,47.1282,47.1693,47.12,47.1611,39400.0
2013-02-06 13:20:00,57.33,57.33,57.28,57.28,53300.0,47.1693,47.1693,47.1282,47.1282,53300.0
2013-02-06 13:25:00,57.28,57.32,57.28,57.28,68500.0,47.1282,47.1611,47.1282,47.1282,68500.0
2013-02-06 13:30:00,57.28,57.3,57.2,57.2,69000.0,47.1282,47.1446,47.0624,47.0624,69000.0
2013-02-06 13:35:00,57.21,57.21,57.2,57.21,31600.0,47.0706,47.0706,47.0624,47.0706,31600.0
2013-02-06 13:40:00,57.2,57.23,57.19,57.23,62500.0,47.0624,47.087,47.0541,47.087,62500.0
2013-02-06 13:45:00,57.23,57.29,57.23,57.25,34500.0,47.087,47.1364,47.087,47.1035,34500.0
2013-02-06 13:50:00,57.24,57.29,57.2,57.24,86400.0,47.0953,47.1364,47.0624,47.0953,86400.0
2013-02-06 13:55:00,57.25,57.27,57.23,57.23,29600.0,47.1035,47.12,47.087,47.087,29600.0
2013-02-06 14:00:00,57.22,57.22,57.2,57.2,30800.0,47.0788,47.0788,47.0624,47.0624,30800.0
2013-02-06 14:05:00,57.2,57.22,57.2,57.2,53100.0,47.0624,47.0788,47.0624,47.0624,53100.0
2013-02-06 14:10:00,57.21,57.21,57.19,57.21,42000.0,47.0706,47.0706,47.0541,47.0706,42000.0
2013-02-06 14:15:00,57.21,57.23,57.19,57.22,41400.0,47.0706,47.087,47.0541,47.0788,41400.0
2013-02-06 14:20:00,57.21,57.22,57.19,57.2,46400.0,47.0706,47.0788,47.0541,47.0624,46400.0
2013-02-06 14:25:00,57.21,57.23,57.19,57.2,60600.0,47.0706,47.087,47.0541,47.0624,60600.0
2013-02-06 14:30:00,57.2,57.21,57.2,57.21,18900.0,47.0624,47.0706,47.0624,47.0706,18900.0
2013-02-06 14:35:00,57.2,57.23,57.19,57.22,40700.0,47.0624,47.087,47.0541,47.0788,40700.0
2013-02-06 14:40:00,57.23,57.23,57.2,57.21,41400.0,47.087,47.087,47.0624,47.0706,41400.0
2013-02-06 14:45:00,57.21,57.21,57.2,57.21,18500.0,47.0706,47.0706,47.0624,47.0706,18500.0
2013-02-06 14:50:00,57.21,57.21,57.2,57.21,18900.0,47.0706,47.0706,47.0624,47.0706,18900.0
2013-02-06 14:55:00,57.2,57.22,57.2,57.21,58200.0,47.0624,47.0788,47.0624,47.0706,58200.0
2013-02-06 15:00:00,57.21,57.22,57.2,57.21,34200.0,47.0706,47.0788,47.0624,47.0706,34200.0
2013-02-06 15:05:00,57.22,57.22,57.2,57.21,51200.0,47.0788,47.0788,47.0624,47.0706,51200.0
2013-02-06 15:10:00,57.21,57.24,57.19,57.23,157500.0,47.0706,47.0953,47.0541,47.087,157500.0
2013-02-06 15:15:00,57.23,57.26,57.21,57.26,48100.0,47.087,47.1117,47.0706,47.1117,48100.0
2013-02-06 15:20:00,57.26,57.27,57.23,57.23,70800.0,47.1117,47.12,47.087,47.087,70800.0
2013-02-06 15:25:00,57.24,57.27,57.22,57.27,59000.0,47.0953,47.12,47.0788,47.12,59000.0
2013-02-06 15:30:00,57.26,57.29,57.26,57.28,74600.0,47.1117,47.1364,47.1117,47.1282,74600.0
2013-02-06 15:35:00,57.28,57.31,57.27,57.28,78000.0,47.1282,47.1529,47.12,47.1282,78000.0
2013-02-06 15:40:00,57.28,57.35,57.27,57.34,73800.0,47.1282,47.1858,47.12,47.1775,73800.0
2013-02-06 15:45:00,57.33,57.34,57.24,57.24,82600.0,47.1693,47.1775,47.0953,47.0953,82600.0
2013-02-06 15:50:00,57.25,57.36,57.24,57.35,129400.0,47.1035,47.194,47.0953,47.1858,129400.0
2013-02-06 15:55:00,57.35,57.4,57.34,57.39,213100.0,47.1858,47.2269,47.1775,47.2187,213100.0
2013-02-07 09:30:00,57.32,57.5,57.14,57.23,110800.0,47.1611,47.3092,47.013,47.087,110800.0
2013-02-07 09:35:00,57.21,57.22,57.12,57.18,143400.0,47.0706,47.0788,46.9965,47.0459,143400.0
2013-02-07 09:40:00,57.17,57.26,57.14,57.23,73300.0,47.0377,47.1117,47.013,47.087,73300.0
2013-02-07 09:45:00,57.23,57.28,57.19,57.2,100900.0,47.087,47.1282,47.0541,47.0624,100900.0
2013-02-07 09:50:00,57.2,57.25,57.19,57.25,103100.0,47.0624,47.1035,47.0541,47.1035,103100.0
2013-02-07 09:55:00,57.25,57.35,57.25,57.35,43700.0,47.1035,47.1858,47.1035,47.1858,43700.0
2013-02-07 10:00:00,57.34,57.35,57.19,57.19,75200.0,47.1775,47.1858,47.0541,47.0541,75200.0
2013-02-07 10:05:00,57.18,57.19,57.08,57.09,55600.0,47.0459,47.0541,46.9636,46.9719,55600.0
2013-02-07 10:10:00,57.09,57.09,56.92,56.99,78600.0,46.9719,46.9719,46.832,46.8896,78600.0
2013-02-07 10:15:00,56.99,57.03,56.98,57.01,54500.0,46.8896,46.9225,46.8813,46.906,54500.0
2013-02-07 10:20:00,57.01,57.06,56.85,56.88,59000.0,46.906,46.9472,46.7744,46.7991,59000.0
2013-02-07 10:25:00,56.87,56.96,56.71,56.95,146700.0,46.7908,46.8649,46.6592,46.8567,146700.0
2013-02-07 10:30:00,56.96,56.96,56.84,56.89,71700.0,46.8649,46.8649,46.7662,46.8073,71700.0
2013-02-07 10:35:00,56.88,56.95,56.82,56.85,57300.0,46.7991,46.8567,46.7497,46.7744,57300.0
2013-02-07 10:40:00,56.83,56.83,56.7,56.71,72300.0,46.7579,46.7579,46.651,46.6592,72300.0
2013-02-07 10:45:00,56.71,56.78,56.65,56.78,80600.0,46.6592,46.7168,46.6098,46.7168,80600.0
2013-02-07 10:50:00,56.78,56.79,56.73,56.74,59000.0,46.7168,46.725,46.6757,46.6839,59000.0
2013-02-07 10:55:00,56.74,56.84,56.74,56.77,43200.0,46.6839,46.7662,46.6839,46.7086,43200.0
2013-02-07 11:00:00,56.77,56.79,56.74,56.76,47000.0,46.7086,46.725,46.6839,46.7003,47000.0
2013-02-07 11:05:00,56.75,56.79,56.75,56.75,48000.0,46.6921,46.725,46.6921,46.6921,48000.0
2013-02-07 11:10:00,56.75,56.77,56.72,56.74,132200.0,46.6921,46.7086,46.6674,46.6839,132200.0
2013-02-07 11:15:00,56.74,56.85,56.71,56.83,185300.0,46.6839,46.7744,46.6592,46.7579,185300.0
2013-02-07 11:20:00,56.83,56.84,56.79,56.8,21100.0,46.7579,46.7662,46.725,46.7333,21100.0
2013-02-07 11:25:00,56.8,56.81,56.79,56.79,78300.0,46.7333,46.7415,46.725,46.725,78300.0
2013-02-07 11:30:00,56.79,56.82,56.76,56.82,75000.0,46.725,46.7497,46.7003,46.7497,75000.0
2013-02-07 11:35:00,56.82,56.83,56.76,56.83,38000.0,46.7497,46.7579,46.7003,46.7579,38000.0
2013-02-07 11:40:00,56.84,56.85,56.7,56.71,58100.0,46.7662,46.7744,46.651,46.6592,58100.0
2013-02-07 11:45:00,56.71,56.76,56.7,56.73,58300.0,46.6592,46.7003,46.651,46.6757,58300.0
2013-02-07 11:50:00,56.73,56.77,56.73,56.75,36000.0,46.6757,46.7086,46.6757,46.6921,36000.0
2013-02-07 11:55:00,56.75,56.77,56.73,56.75,58600.0,46.6921,46.7086,46.6757,46.6921,58600.0
2013-02-07 12:00:00,56.74,56.78,56.72,56.78,34800.0,46.6839,46.7168,46.6674,46.7168,34800.0
2013-02-07 12:05:00,56.78,56.79,56.72,56.72,20300.0,46.7168,46.725,46.6674,46.6674,20300.0
2013-02-07 12:10:00,56.73,56.81,56.7,56.81,31200.0,46.6757,46.7415,46.651,46.7415,31200.0
2013-02-07 12:15:00,56.81,56.82,56.76,56.78,30900.0,46.7415,46.7497,46.7003,46.7168,30900.0
2013-02-07 12:20:00,56.78,56.83,56.78,56.81,46400.0,46.7168,46.7579,46.7168,46.7415,46400.0
2013-02-07 12:25:00,56.81,56.83,56.76,56.83,33600.0,46.7415,46.7579,46.7003,46.7579,33600.0
2013-02-07 12:30:00,56.83,56.89,56.83,56.87,24000.0,46.7579,46.8073,46.7579,46.7908,24000.0
2013-02-07 12:35:00,56.88,56.94,56.88,56.93,26100.0,46.7991,46.8484,46.7991,46.8402,26100.0
2013-02-07 12:40:00,56.92,56.98,56.92,56.98,30200.0,46.832,46.8813,46.832,46.8813,30200.0
2013-02-07 12:45:00,56.99,57.01,56.95,56.95,37100.0,46.8896,46.906,46.8567,46.8567,37100.0
2013-02-07 12:50:00,56.96,56.97,56.92,56.92,17900.0,46.8649,46.8731,46.832,46.832,17900.0
2013-02-07 12:55:00,56.92,57.0,56.92,57.0,49800.0,46.832,46.8978,46.832,46.8978,49800.0
2013-02-07 13:00:00,57.0,57.0,56.99,57.0,35500.0,46.8978,46.8978,46.8896,46.8978,35500.0
2013-02-07 13:05:00,56.99,57.01,56.97,56.97,61700.0,46.8896,46.906,46.8731,46.8731,61700.0
2013-02-07 13:10:00,56.98,56.98,56.94,56.94,52700.0,46.8813,46.8813,46.8484,46.8484,52700.0
2013-02-07 13:15:00,56.95,56.99,56.94,56.99,40200.0,46.8567,46.8896,46.8484,46.8896,40200.0
2013-02-07 13:20:00,56.98,57.0,56.96,56.99,57600.0,46.8813,46.8978,46.8649,46.8896,57600.0
2013-02-07 13:25:00,57.0,57.06,56.99,57.05,63200.0,46.8978,46.9472,46.8896,46.9389,63200.0
2013-02-07 13:30:00,57.05,57.15,57.05,57.14,92200.0,46.9389,47.0212,46.9389,47.013,92200.0
2013-02-07 13:35:00,57.14,57.19,57.04,57.05,49000.0,47.013,47.0541,46.9307,46.9389,49000.0
2013-02-07 13:40:00,57.04,57.04,56.99,57.02,51500.0,46.9307,46.9307,46.8896,46.9143,51500.0
2013-02-07 13:45:00,57.03,57.07,56.99,57.02,56600.0,46.9225,46.9554,46.8896,46.9143,56600.0
2013-02-07 13:50:00,57.02,57.09,57.02,57.05,42000.0,46.9143,46.9719,46.9143,46.9389,42000.0
2013-02-07 13:55:00,57.05,57.07,57.04,57.07,30200.0,46.9389,46.9554,46.9307,46.9554,30200.0
2013-02-07 14:00:00,57.07,57.11,57.06,57.09,29100.0,46.9554,46.9883,46.9472,46.9719,29100.0
2013-02-07 14:05:00,57.09,57.09,57.01,57.02,60200.0,46.9719,46.9719,46.906,46.9143,60200.0
2013-02-07 14:10:00,57.03,57.12,57.03,57.12,58700.0,46.9225,46.9965,46.9225,46.9965,58700.0
2013-02-07 14:15:00,57.11,57.13,57.09,57.1,65100.0,46.9883,47.0048,46.9719,46.9801,65100.0
2013-02-07 14:20:00,57.1,57.11,57.07,57.09,32900.0,46.9801,46.9883,46.9554,46.9719,32900.0
2013-02-07 14:25:00,57.09,57.1,57.08,57.1,27500.0,46.9719,46.9801,46.9636,46.9801,27500.0
2013-02-07 14:30:00,57.11,57.12,57.04,57.04,56600.0,46.9883,46.9965,46.9307,46.9307,56600.0
2013-02-07 14:35:00,57.04,57.04,56.98,56.98,57900.0,46.9307,46.9307,46.8813,46.8813,57900.0
2013-02-07 14:40:00,56.98,57.01,56.97,56.99,37500.0,46.8813,46.906,46.8731,46.8896,37500.0
2013-02-07 14:45:00,56.99,57.05,56.99,57.04,45000.0,46.8896,46.9389,46.8896,46.9307,45000.0
2013-02-07 14:50:00,57.04,57.06,57.02,57.02,34300.0,46.9307,46.9472,46.9143,46.9143,34300.0
2013-02-07 14:55:00,57.01,57.06,57.01,57.02,41600.0,46.906,46.9472,46.906,46.9143,41600.0
2013-02-07 15:00:00,57.02,57.05,56.99,56.99,64300.0,46.9143,46.9389,46.8896,46.8896,64300.0
2013-02-07 15:05:00,56.99,57.08,56.99,57.05,62300.0,46.8896,46.9636,46.8896,46.9389,62300.0
2013-02-07 15:10:00,57.05,57.07,57.02,57.02,79300.0,46.9389,46.9554,46.9143,46.9143,79300.0
2013-02-07 15:15:00,57.03,57.07,57.01,57.06,42100.0,46.9225,46.9554,46.906,46.9472,42100.0
2013-02-07 15:20:00,57.06,57.07,57.0,57.02,61700.0,46.9472,46.9554,46.8978,46.9143,61700.0
2013-02-07 15:25:00,57.01,57.02,56.99,56.99,58900.0,46.906,46.9143,46.8896,46.8896,58900.0
2013-02-07 15:30:00,57.0,57.02,56.99,57.0,64800.0,46.8978,46.9143,46.8896,46.8978,64800.0
2013-02-07 15:35:00,57.0,57.02,56.95,57.0,90200.0,46.8978,46.9143,46.8567,46.8978,90200.0
2013-02-07 15:40:00,57.01,57.07,57.01,57.06,58800.0,46.906,46.9554,46.906,46.9472,58800.0
2013-02-07 15:45:00,57.05,57.05,57.02,57.04,66400.0,46.9389,46.9389,46.9143,46.9307,66400.0
2013-02-07 15:50:00,57.04,57.06,56.95,57.01,151500.0,46.9307,46.9472,46.8567,46.906,151500.0
2013-02-07 15:55:00,57.02,57.07,57.0,57.06,200100.0,46.9143,46.9554,46.8978,46.9472,200100.0
2013-02-08 09:30:00,57.16,57.38,57.12,57.36,84600.0,47.0294,47.2105,46.9965,47.194,84600.0
2013-02-08 09:35:00,57.34,57.5,57.27,57.48,81800.0,47.1775,47.3092,47.12,47.2927,81800.0
2013-02-08 09:40:00,57.49,57.73,57.47,57.68,107000.0,47.301,47.4984,47.2845,47.4573,107000.0
2013-02-08 09:45:00,57.72,57.72,57.54,57.54,21000.0,47.4902,47.4902,47.3421,47.3421,21000.0
2013-02-08 09:50:00,57.52,57.71,57.49,57.69,54600.0,47.3256,47.482,47.301,47.4655,54600.0
2013-02-08 09:55:00,57.69,57.75,57.64,57.67,38800.0,47.4655,47.5149,47.4244,47.4491,38800.0
2013-02-08 10:00:00,57.69,57.71,57.6,57.66,48100.0,47.4655,47.482,47.3915,47.4408,48100.0
2013-02-08 10:05:00,57.66,57.66,57.57,57.62,34800.0,47.4408,47.4408,47.3668,47.4079,34800.0
2013-02-08 10:10:00,57.6,57.67,57.59,57.65,54800.0,47.3915,47.4491,47.3832,47.4326,54800.0
2013-02-08 10:15:00,57.65,57.71,57.61,57.61,51800.0,47.4326,47.482,47.3997,47.3997,51800.0
2013-02-08 10:20:00,57.61,57.74,57.61,57.74,34500.0,47.3997,47.5067,47.3997,47.5067,34500.0
2013-02-08 10:25:00,57.73,57.73,57.63,57.66,44600.0,47.4984,47.4984,47.4161,47.4408,44600.0
2013-02-08 10:30:00,57.67,57.75,57.64,57.74,42800.0,47.4491,47.5149,47.4244,47.5067,42800.0
2013-02-08 10:35:00,57.74,57.9,57.73,57.89,59900.0,47.5067,47.6383,47.4984,47.6301,59900.0
2013-02-08 10:40:00,57.89,57.89,57.74,57.83,41300.0,47.6301,47.6301,47.5067,47.5807,41300.0
2013-02-08 10:45:00,57.82,57.89,57.81,57.88,69700.0,47.5725,47.6301,47.5642,47.6218,69700.0
2013-02-08 10:50:00,57.88,57.9,57.81,57.86,70700.0,47.6218,47.6383,47.5642,47.6054,70700.0
2013-02-08 10:55:00,57.86,57.91,57.82,57.85,42300.0,47.6054,47.6465,47.5725,47.5972,42300.0
2013-02-08 11:00:00,57.86,57.9,57.84,57.87,27500.0,47.6054,47.6383,47.5889,47.6136,27500.0
2013-02-08 11:05:00,57.86,57.89,57.83,57.86,48100.0,47.6054,47.6301,47.5807,47.6054,48100.0
2013-02-08 11:10:00,57.86,57.88,57.82,57.85,47300.0,47.6054,47.6218,47.5725,47.5972,47300.0
2013-02-08 11:15:00,57.85,57.88,57.84,57.85,34900.0,47.5972,47.6218,47.5889,47.5972,34900.0
2013-02-08 11:20:00,57.84,57.92,57.83,57.88,59700.0,47.5889,47.6548,47.5807,47.6218,59700.0
2013-02-08 11:25:00,57.87,57.91,57.87,57.87,44300.0,47.6136,47.6465,47.6136,47.6136,44300.0
2013-02-08 11:30:00,57.86,57.88,57.8,57.83,49000.0,47.6054,47.6218,47.556,47.5807,49000.0
2013-02-08 11:35:00,57.83,57.98,57.82,57.96,145900.0,47.5807,47.7041,47.5725,47.6877,145900.0
2013-02-08 11:40:00,57.97,57.99,57.96,57.97,35000.0,47.6959,47.7123,47.6877,47.6959,35000.0
2013-02-08 11:45:00,57.97,58.0,57.94,57.95,56300.0,47.6959,47.7206,47.6712,47.6794,56300.0
2013-02-08 11:50:00,57.96,58.06,57.96,58.04,122900.0,47.6877,47.7699,47.6877,47.7535,122900.0
2013-02-08 11:55:00,58.02,58.14,58.0,58.11,92300.0,47.737,47.8358,47.7206,47.8111,92300.0
2013-02-08 12:00:00,58.12,58.15,58.05,58.06,71000.0,47.8193,47.844,47.7617,47.7699,71000.0
2013-02-08 12:05:00,58.06,58.14,58.06,58.11,62500.0,47.7699,47.8358,47.7699,47.8111,62500.0
2013-02-08 12:10:00,58.11,58.12,58.04,58.1,38800.0,47.8111,47.8193,47.7535,47.8028,38800.0
2013-02-08 12:15:00,58.11,58.12,58.07,58.08,74600.0,47.8111,47.8193,47.7782,47.7864,74600.0
2013-02-08 12:20:00,58.1,58.13,58.07,58.09,54500.0,47.8028,47.8275,47.7782,47.7946,54500.0
2013-02-08 12:25:00,58.1,58.1,58.07,58.07,42100.0,47.8028,47.8028,47.7782,47.7782,42100.0
2013-02-08 12:30:00,58.08,58.14,58.08,58.1,52900.0,47.7864,47.8358,47.7864,47.8028,52900.0
2013-02-08 12:35:00,58.1,58.12,58.07,58.09,32900.0,47.8028,47.8193,47.7782,47.7946,32900.0
2013-02-08 12:40:00,58.1,58.14,58.09,58.1,34500.0,47.8028,47.8358,47.7946,47.8028,34500.0
2013-02-08 12:45:00,58.1,58.12,58.03,58.05,62800.0,47.8028,47.8193,47.7453,47.7617,62800.0
2013-02-08 12:50:00,58.06,58.07,58.02,58.02,21100.0,47.7699,47.7782,47.737,47.737,21100.0
2013-02-08 12:55:00,58.03,58.05,58.0,58.03,23100.0,47.7453,47.7617,47.7206,47.7453,23100.0
2013-02-08 13:00:00,58.04,58.05,57.96,57.97,127300.0,47.7535,47.7617,47.6877,47.6959,127300.0
2013-02-08 13:05:00,57.97,58.0,57.93,57.96,45900.0,47.6959,47.7206,47.663,47.6877,45900.0
2013-02-08 13:10:00,57.96,57.97,57.93,57.93,22100.0,47.6877,47.6959,47.663,47.663,22100.0
2013-02-08 13:15:00,57.94,57.98,57.92,57.96,29000.0,47.6712,47.7041,47.6548,47.6877,29000.0
2013-02-08 13:20:00,57.97,58.0,57.97,58.0,17300.0,47.6959,47.7206,47.6959,47.7206,17300.0
2013-02-08 13:25:00,58.0,58.01,57.97,57.97,21100.0,47.7206,47.7288,47.6959,47.6959,21100.0
2013-02-08 13:30:00,57.97,58.03,57.96,58.03,14400.0,47.6959,47.7453,47.6877,47.7453,14400.0
2013-02-08 13:35:00,58.02,58.06,58.01,58.06,14900.0,47.737,47.7699,47.7288,47.7699,14900.0
2013-02-08 13:40:00,58.05,58.11,58.05,58.11,22900.0,47.7617,47.8111,47.7617,47.8111,22900.0
2013-02-08 13:45:00,58.11,58.15,58.1,58.14,50100.0,47.8111,47.844,47.8028,47.8358,50100.0
2013-02-08 13:50:00,58.15,58.2,58.14,58.19,48500.0,47.844,47.8851,47.8358,47.8769,48500.0
2013-02-08 13:55:00,58.19,58.24,58.17,58.24,65300.0,47.8769,47.918,47.8604,47.918,65300.0
2013-02-08 14:00:00,58.24,58.26,58.17,58.17,47100.0,47.918,47.9345,47.8604,47.8604,47100.0
2013-02-08 14:05:00,58.17,58.19,58.14,58.17,34900.0,47.8604,47.8769,47.8358,47.8604,34900.0
2013-02-08 14:10:00,58.18,58.19,58.14,58.16,55700.0,47.8687,47.8769,47.8358,47.8522,55700.0
2013-02-08 14:15:00,58.17,58.17,58.11,58.12,20700.0,47.8604,47.8604,47.8111,47.8193,20700.0
2013-02-08 14:20:00,58.13,58.13,58.05,58.05,27100.0,47.8275,47.8275,47.7617,47.7617,27100.0
2013-02-08 14:25:00,58.05,58.05,58.02,58.03,27000.0,47.7617,47.7617,47.737,47.7453,27000.0
2013-02-08 14:30:00,58.03,58.04,58.02,58.02,38300.0,47.7453,47.7535,47.737,47.737,38300.0
2013-02-08 14:35:00,58.01,58.02,57.98,57.98,31400.0,47.7288,47.737,47.7041,47.7041,31400.0
2013-02-08 14:40:00,57.99,58.02,57.98,58.0,27000.0,47.7123,47.737,47.7041,47.7206,27000.0
2013-02-08 14:45:00,58.0,58.01,57.99,58.0,38900.0,47.7206,47.7288,47.7123,47.7206,38900.0
2013-02-08 14:50:00,58.0,58.01,57.95,57.99,49000.0,47.7206,47.7288,47.6794,47.7123,49000.0
2013-02-08 14:55:00,57.99,58.0,57.96,58.0,17000.0,47.7123,47.7206,47.6877,47.7206,17000.0
2013-02-08 15:00:00,58.0,58.01,57.91,57.93,41700.0,47.7206,47.7288,47.6465,47.663,41700.0
2013-02-08 15:05:00,57.93,57.93,57.91,57.92,20500.0,47.663,47.663,47.6465,47.6548,20500.0
2013-02-08 15:10:00,57.92,57.92,57.88,57.9,36300.0,47.6548,47.6548,47.6218,47.6383,36300.0
2013-02-08 15:15:00,57.9,57.91,57.81,57.82,55500.0,47.6383,47.6465,47.5642,47.5725,55500.0
2013-02-08 15:20:00,57.82,57.82,57.78,57.79,31600.0,47.5725,47.5725,47.5396,47.5478,31600.0
2013-02-08 15:25:00,57.79,57.79,57.74,57.78,46300.0,47.5478,47.5478,47.5067,47.5396,46300.0
2013-02-08 15:30:00,57.78,57.82,57.77,57.79,44200.0,47.5396,47.5725,47.5313,47.5478,44200.0
2013-02-08 15:35:00,57.79,57.79,57.72,57.77,52900.0,47.5478,47.5478,47.4902,47.5313,52900.0
2013-02-08 15:40:00,57.76,57.76,57.7,57.7,68900.0,47.5231,47.5231,47.4737,47.4737,68900.0
2013-02-08 15:45:00,57.71,57.75,57.69,57.74,113800.0,47.482,47.5149,47.4655,47.5067,113800.0
2013-02-08 15:50:00,57.74,57.76,57.69,57.71,162800.0,47.5067,47.5231,47.4655,47.482,162800.0
2013-02-08 15:55:00,57.72,57.74,57.65,57.73,263900.0,47.4902,47.5067,47.4326,47.4984,263900.0
2013-02-11 09:30:00,57.56,57.71,57.34,57.45,126500.0,47.3586,47.482,47.1775,47.2681,126500.0
2013-02-11 09:35:00,57.46,57.55,57.34,57.41,62200.0,47.2763,47.3503,47.1775,47.2351,62200.0
2013-02-11 09:40:00,57.4,57.53,57.37,57.38,55600.0,47.2269,47.3339,47.2022,47.2105,55600.0
2013-02-11 09:45:00,57.36,57.42,57.34,57.42,76900.0,47.194,47.2434,47.1775,47.2434,76900.0
2013-02-11 09:50:00,57.42,57.57,57.42,57.54,65400.0,47.2434,47.3668,47.2434,47.3421,65400.0
2013-02-11 09:55:00,57.54,57.55,57.43,57.52,76900.0,47.3421,47.3503,47.2516,47.3256,76900.0
2013-02-11 10:00:00,57.51,57.51,57.37,57.43,62300.0,47.3174,47.3174,47.2022,47.2516,62300.0
2013-02-11 10:05:00,57.43,57.44,57.4,57.42,42600.0,47.2516,47.2598,47.2269,47.2434,42600.0
2013-02-11 10:10:00,57.42,57.47,57.4,57.47,54800.0,47.2434,47.2845,47.2269,47.2845,54800.0
2013-02-11 10:15:00,57.46,57.47,57.39,57.4,67900.0,47.2763,47.2845,47.2187,47.2269,67900.0
2013-02-11 10:20:00,57.4,57.48,57.39,57.46,32100.0,47.2269,47.2927,47.2187,47.2763,32100.0
2013-02-11 10:25:00,57.44,57.47,57.35,57.39,64200.0,47.2598,47.2845,47.1858,47.2187,64200.0
2013-02-11 10:30:00,57.39,57.4,57.32,57.34,65500.0,47.2187,47.2269,47.1611,47.1775,65500.0
2013-02-11 10:35:00,57.34,57.39,57.34,57.39,23300.0,47.1775,47.2187,47.1775,47.2187,23300.0
2013-02-11 10:40:00,57.39,57.44,57.36,57.44,39600.0,47.2187,47.2598,47.194,47.2598,39600.0
2013-02-11 10:45:00,57.43,57.44,57.36,57.39,33600.0,47.2516,47.2598,47.194,47.2187,33600.0
2013-02-11 10:50:00,57.39,57.4,57.37,57.4,15700.0,47.2187,47.2269,47.2022,47.2269,15700.0
2013-02-11 10:55:00,57.4,57.4,57.36,57.37,22900.0,47.2269,47.2269,47.194,47.2022,22900.0
2013-02-11 11:00:00,57.37,57.4,57.32,57.38,29000.0,47.2022,47.2269,47.1611,47.2105,29000.0
2013-02-11 11:05:00,57.38,57.38,57.33,57.38,26900.0,47.2105,47.2105,47.1693,47.2105,26900.0
2013-02-11 11:10:00,57.38,57.4,57.38,57.39,22900.0,47.2105,47.2269,47.2105,47.2187,22900.0
2013-02-11 11:15:00,57.39,57.39,57.34,57.35,57700.0,47.2187,47.2187,47.1775,47.1858,57700.0
2013-02-11 11:20:00,57.35,57.35,57.3,57.32,23900.0,47.1858,47.1858,47.1446,47.1611,23900.0
2013-02-11 11:25:00,57.32,57.33,57.29,57.29,46700.0,47.1611,47.1693,47.1364,47.1364,46700.0
2013-02-11 11:30:00,57.29,57.31,57.28,57.29,55400.0,47.1364,47.1529,47.1282,47.1364,55400.0
2013-02-11 11:35:00,57.29,57.31,57.29,57.3,30300.0,47.1364,47.1529,47.1364,47.1446,30300.0
2013-02-11 11:40:00,57.29,57.31,57.28,57.3,39400.0,47.1364,47.1529,47.1282,47.1446,39400.0
2013-02-11 11:45:00,57.3,57.35,57.29,57.33,18200.0,47.1446,47.1858,47.1364,47.1693,18200.0
2013-02-11 11:50:00,57.33,57.34,57.31,57.34,25500.0,47.1693,47.1775,47.1529,47.1775,25500.0
2013-02-11 11:55:00,57.33,57.34,57.29,57.32,30600.0,47.1693,47.1775,47.1364,47.1611,30600.0
2013-02-11 12:00:00,57.31,57.35,57.3,57.32,27600.0,47.1529,47.1858,47.1446,47.1611,27600.0
2013-02-11 12:05:00,57.31,57.34,57.29,57.3,40300.0,47.1529,47.1775,47.1364,47.1446,40300.0
2013-02-11 12:10:00,57.29,57.3,57.27,57.28,69700.0,47.1364,47.1446,47.12,47.1282,69700.0
2013-02-11 12:15:00,57.28,57.29,57.27,57.28,49900.0,47.1282,47.1364,47.12,47.1282,49900.0
2013-02-11 12:20:00,57.27,57.28,57.25,57.25,44200.0,47.12,47.1282,47.1035,47.1035,44200.0
2013-02-11 12:25:00,57.26,57.26,57.19,57.2,71600.0,47.1117,47.1117,47.0541,47.0624,71600.0
2013-02-11 12:30:00,57.19,57.23,57.18,57.19,34800.0,47.0541,47.087,47.0459,47.0541,34800.0
2013-02-11 12:35:00,57.2,57.23,57.17,57.2,58100.0,47.0624,47.087,47.0377,47.0624,58100.0
2013-02-11 12:40:00,57.19,57.19,57.05,57.08,96500.0,47.0541,47.0541,46.9389,46.9636,96500.0
2013-02-11 12:45:00,57.09,57.12,57.08,57.11,64400.0,46.9719,46.9965,46.9636,46.9883,64400.0
2013-02-11 12:50:00,57.11,57.13,57.1,57.12,60500.0,46.9883,47.0048,46.9801,46.9965,60500.0
2013-02-11 12:55:00,57.12,57.14,57.11,57.13,48200.0,46.9965,47.013,46.9883,47.0048,48200.0
2013-02-11 13:00:00,57.14,57.23,57.14,57.23,33900.0,47.013,47.087,47.013,47.087,33900.0
2013-02-11 13:05:00,57.24,57.24,57.19,57.22,26500.0,47.0953,47.0953,47.0541,47.0788,26500.0
2013-02-11 13:10:00,57.22,57.26,57.21,57.23,42300.0,47.0788,47.1117,47.0706,47.087,42300.0
2013-02-11 13:15:00,57.22,57.25,57.21,57.22,13500.0,47.0788,47.1035,47.0706,47.0788,13500.0
2013-02-11 13:20:00,57.22,57.25,57.22,57.23,33800.0,47.0788,47.1035,47.0788,47.087,33800.0
2013-02-11 13:25:00,57.23,57.23,57.16,57.16,17900.0,47.087,47.087,47.0294,47.0294,17900.0
2013-02-11 13:30:00,57.15,57.16,57.12,57.13,26500.0,47.0212,47.0294,46.9965,47.0048,26500.0
2013-02-11 13:35:00,57.12,57.12,57.1,57.11,12800.0,46.9965,46.9965,46.9801,46.9883,12800.0
2013-02-11 13:40:00,57.11,57.13,57.1,57.13,21400.0,46.9883,47.0048,46.9801,47.0048,21400.0
2013-02-11 13:45:00,57.12,57.14,57.11,57.12,15900.0,46.9965,47.013,46.9883,46.9965,15900.0
2013-02-11 13:50:00,57.12,57.12,57.09,57.11,31900.0,46.9965,46.9965,46.9719,46.9883,31900.0
2013-02-11 13:55:00,57.11,57.12,57.1,57.11,20900.0,46.9883,46.9965,46.9801,46.9883,20900.0
2013-02-11 14:00:00,57.11,57.13,57.09,57.12,164500.0,46.9883,47.0048,46.9719,46.9965,164500.0
2013-02-11 14:05:00,57.13,57.17,57.13,57.13,19400.0,47.0048,47.0377,47.0048,47.0048,19400.0
2013-02-11 14:10:00,57.13,57.21,57.13,57.2,26100.0,47.0048,47.0706,47.0048,47.0624,26100.0
2013-02-11 14:15:00,57.2,57.21,57.17,57.18,46900.0,47.0624,47.0706,47.0377,47.0459,46900.0
2013-02-11 14:20:00,57.18,57.2,57.17,57.2,20600.0,47.0459,47.0624,47.0377,47.0624,20600.0
2013-02-11 14:25:00,57.21,57.23,57.19,57.2,20400.0,47.0706,47.087,47.0541,47.0624,20400.0
2013-02-11 14:30:00,57.2,57.2,57.16,57.18,43000.0,47.0624,47.0624,47.0294,47.0459,43000.0
2013-02-11 14:35:00,57.18,57.19,57.14,57.19,19000.0,47.0459,47.0541,47.013,47.0541,19000.0
2013-02-11 14:40:00,57.2,57.2,57.18,57.2,14200.0,47.0624,47.0624,47.0459,47.0624,14200.0
2013-02-11 14:45:00,57.2,57.2,57.16,57.17,34300.0,47.0624,47.0624,47.0294,47.0377,34300.0
2013-02-11 14:50:00,57.17,57.19,57.13,57.15,27900.0,47.0377,47.0541,47.0048,47.0212,27900.0
2013-02-11 14:55:00,57.16,57.17,57.13,57.14,63400.0,47.0294,47.0377,47.0048,47.013,63400.0
2013-02-11 15:00:00,57.13,57.18,57.13,57.14,43200.0,47.0048,47.0459,47.0048,47.013,43200.0
2013-02-11 15:05:00,57.14,57.17,57.14,57.17,36600.0,47.013,47.0377,47.013,47.0377,36600.0
2013-02-11 15:10:00,57.16,57.19,57.15,57.19,55200.0,47.0294,47.0541,47.0212,47.0541,55200.0
2013-02-11 15:15:00,57.19,57.2,57.18,57.2,82100.0,47.0541,47.0624,47.0459,47.0624,82100.0
2013-02-11 15:20:00,57.2,57.23,57.2,57.23,38900.0,47.0624,47.087,47.0624,47.087,38900.0
2013-02-11 15:25:00,57.23,57.23,57.16,57.17,46100.0,47.087,47.087,47.0294,47.0377,46100.0
2013-02-11 15:30:00,57.17,57.18,57.14,57.18,83600.0,47.0377,47.0459,47.013,47.0459,83600.0
2013-02-11 15:35:00,57.18,57.19,57.13,57.17,117300.0,47.0459,47.0541,47.0048,47.0377,117300.0
2013-02-11 15:40:00,57.17,57.21,57.17,57.19,57900.0,47.0377,47.0706,47.0377,47.0541,57900.0
2013-02-11 15:45:00,57.2,57.2,57.14,57.16,123700.0,47.0624,47.0624,47.013,47.0294,123700.0
2013-02-11 15:50:00,57.16,57.16,57.13,57.15,154700.0,47.0294,47.0294,47.0048,47.0212,154700.0
2013-02-11 15:55:00,57.15,57.16,57.09,57.11,281900.0,47.0212,47.0294,46.9719,46.9883,281900.0
2013-02-12 09:30:00,57.19,57.29,57.07,57.07,48300.0,47.0541,47.1364,46.9554,46.9554,48300.0
2013-02-12 09:35:00,57.1,57.38,57.08,57.1,59000.0,46.9801,47.2105,46.9636,46.9801,59000.0
2013-02-12 09:40:00,57.1,57.11,57.03,57.1,31300.0,46.9801,46.9883,46.9225,46.9801,31300.0
2013-02-12 09:45:00,57.09,57.09,56.97,57.0,56900.0,46.9719,46.9719,46.8731,46.8978,56900.0
2013-02-12 09:50:00,57.05,57.05,56.93,57.01,97700.0,46.9389,46.9389,46.8402,46.906,97700.0
2013-02-12 09:55:00,57.01,57.09,56.98,57.03,29700.0,46.906,46.9719,46.8813,46.9225,29700.0
2013-02-12 10:00:00,57.03,57.19,57.02,57.17,54200.0,46.9225,47.0541,46.9143,47.0377,54200.0
2013-02-12 10:05:00,57.17,57.19,57.12,57.18,25600.0,47.0377,47.0541,46.9965,47.0459,25600.0
2013-02-12 10:10:00,57.21,57.23,57.11,57.12,45600.0,47.0706,47.087,46.9883,46.9965,45600.0
2013-02-12 10:15:00,57.13,57.14,57.07,57.09,22600.0,47.0048,47.013,46.9554,46.9719,22600.0
2013-02-12 10:20:00,57.1,57.11,57.06,57.1,23700.0,46.9801,46.9883,46.9472,46.9801,23700.0
2013-02-12 10:25:00,57.1,57.12,57.05,57.05,48800.0,46.9801,46.9965,46.9389,46.9389,48800.0
2013-02-12 10:30:00,57.06,57.09,57.01,57.08,42000.0,46.9472,46.9719,46.906,46.9636,42000.0
2013-02-12 10:35:00,57.08,57.11,57.04,57.08,52800.0,46.9636,46.9883,46.9307,46.9636,52800.0
2013-02-12 10:40:00,57.08,57.09,57.06,57.08,77800.0,46.9636,46.9719,46.9472,46.9636,77800.0
2013-02-12 10:45:00,57.06,57.09,57.06,57.07,23200.0,46.9472,46.9719,46.9472,46.9554,23200.0
2013-02-12 10:50:00,57.07,57.09,57.03,57.03,20600.0,46.9554,46.9719,46.9225,46.9225,20600.0
2013-02-12 10:55:00,57.04,57.05,56.99,57.05,34800.0,46.9307,46.9389,46.8896,46.9389,34800.0
2013-02-12 11:00:00,57.05,57.09,57.04,57.09,67800.0,46.9389,46.9719,46.9307,46.9719,67800.0
2013-02-12 11:05:00,57.09,57.1,57.05,57.06,39400.0,46.9719,46.9801,46.9389,46.9472,39400.0
2013-02-12 11:10:00,57.06,57.09,57.0,57.02,29100.0,46.9472,46.9719,46.8978,46.9143,29100.0
2013-02-12 11:15:00,57.01,57.07,57.0,57.03,69900.0,46.906,46.9554,46.8978,46.9225,69900.0
2013-02-12 11:20:00,57.03,57.03,56.99,56.99,109400.0,46.9225,46.9225,46.8896,46.8896,109400.0
2013-02-12 11:25:00,56.99,57.03,56.99,57.0,27200.0,46.8896,46.9225,46.8896,46.8978,27200.0
2013-02-12 11:30:00,56.99,57.04,56.99,57.02,27100.0,46.8896,46.9307,46.8896,46.9143,27100.0
2013-02-12 11:35:00,57.02,57.02,56.99,57.0,35900.0,46.9143,46.9143,46.8896,46.8978,35900.0
2013-02-12 11:40:00,56.99,57.01,56.98,56.99,18700.0,46.8896,46.906,46.8813,46.8896,18700.0
2013-02-12 11:45:00,57.0,57.02,56.97,56.99,30600.0,46.8978,46.9143,46.8731,46.8896,30600.0
2013-02-12 11:50:00,57.0,57.03,57.0,57.02,16100.0,46.8978,46.9225,46.8978,46.9143,16100.0
2013-02-12 11:55:00,57.02,57.03,57.0,57.02,16500.0,46.9143,46.9225,46.8978,46.9143,16500.0
2013-02-12 12:00:00,57.01,57.03,57.0,57.01,28300.0,46.906,46.9225,46.8978,46.906,28300.0
2013-02-12 12:05:00,57.0,57.04,57.0,57.03,18700.0,46.8978,46.9307,46.8978,46.9225,18700.0
2013-02-12 12:10:00,57.03,57.03,57.0,57.01,17600.0,46.9225,46.9225,46.8978,46.906,17600.0
2013-02-12 12:15:00,57.02,57.03,57.0,57.01,17100.0,46.9143,46.9225,46.8978,46.906,17100.0
2013-02-12 12:20:00,57.01,57.03,56.99,57.0,29000.0,46.906,46.9225,46.8896,46.8978,29000.0
2013-02-12 12:25:00,57.0,57.04,57.0,57.02,13900.0,46.8978,46.9307,46.8978,46.9143,13900.0
2013-02-12 12:30:00,57.02,57.03,57.02,57.02,32200.0,46.9143,46.9225,46.9143,46.9143,32200.0
2013-02-12 12:35:00,57.02,57.05,57.01,57.03,31000.0,46.9143,46.9389,46.906,46.9225,31000.0
2013-02-12 12:40:00,57.03,57.04,57.01,57.03,35200.0,46.9225,46.9307,46.906,46.9225,35200.0
2013-02-12 12:45:00,57.03,57.03,56.99,57.02,14400.0,46.9225,46.9225,46.8896,46.9143,14400.0
2013-02-12 12:50:00,57.03,57.04,56.98,57.02,35500.0,46.9225,46.9307,46.8813,46.9143,35500.0
2013-02-12 12:55:00,57.02,57.03,56.99,57.01,27700.0,46.9143,46.9225,46.8896,46.906,27700.0
2013-02-12 13:00:00,57.02,57.02,56.99,57.01,31500.0,46.9143,46.9143,46.8896,46.906,31500.0
2013-02-12 13:05:00,57.0,57.01,56.99,57.0,35200.0,46.8978,46.906,46.8896,46.8978,35200.0
2013-02-12 13:10:00,57.0,57.02,56.99,57.02,37500.0,46.8978,46.9143,46.8896,46.9143,37500.0
2013-02-12 13:15:00,57.01,57.02,56.94,56.95,42400.0,46.906,46.9143,46.8484,46.8567,42400.0
2013-02-12 13:20:00,56.95,57.01,56.95,56.99,24300.0,46.8567,46.906,46.8567,46.8896,24300.0
2013-02-12 13:25:00,57.0,57.03,56.97,57.02,48000.0,46.8978,46.9225,46.8731,46.9143,48000.0
2013-02-12 13:30:00,57.03,57.04,57.0,57.01,33400.0,46.9225,46.9307,46.8978,46.906,33400.0
2013-02-12 13:35:00,57.02,57.04,57.0,57.04,15700.0,46.9143,46.9307,46.8978,46.9307,15700.0
2013-02-12 13:40:00,57.04,57.04,57.0,57.0,22600.0,46.9307,46.9307,46.8978,46.8978,22600.0
2013-02-12 13:45:00,57.01,57.03,57.0,57.02,33500.0,46.906,46.9225,46.8978,46.9143,33500.0
2013-02-12 13:50:00,57.03,57.03,56.99,57.01,26600.0,46.9225,46.9225,46.8896,46.906,26600.0
2013-02-12 13:55:00,57.0,57.02,56.99,57.01,45000.0,46.8978,46.9143,46.8896,46.906,45000.0
2013-02-12 14:00:00,57.01,57.01,57.0,57.01,9300.0,46.906,46.906,46.8978,46.906,9300.0
2013-02-12 14:05:00,57.01,57.03,57.0,57.01,27900.0,46.906,46.9225,46.8978,46.906,27900.0
2013-02-12 14:10:00,57.02,57.02,57.0,57.01,18700.0,46.9143,46.9143,46.8978,46.906,18700.0
2013-02-12 14:15:00,57.01,57.01,56.99,57.0,28200.0,46.906,46.906,46.8896,46.8978,28200.0
2013-02-12 14:20:00,57.0,57.01,56.99,57.0,27300.0,46.8978,46.906,46.8896,46.8978,27300.0
2013-02-12 14:25:00,57.01,57.01,56.97,56.98,22900.0,46.906,46.906,46.8731,46.8813,22900.0
2013-02-12 14:30:00,56.98,56.99,56.96,56.97,19600.0,46.8813,46.8896,46.8649,46.8731,19600.0
2013-02-12 14:35:00,56.97,57.0,56.96,56.99,23000.0,46.8731,46.8978,46.8649,46.8896,23000.0
2013-02-12 14:40:00,56.99,57.01,56.98,57.01,40300.0,46.8896,46.906,46.8813,46.906,40300.0
2013-02-12 14:45:00,57.01,57.11,57.01,57.1,49600.0,46.906,46.9883,46.906,46.9801,49600.0
2013-02-12 14:50:00,57.1,57.14,57.1,57.14,30400.0,46.9801,47.013,46.9801,47.013,30400.0
2013-02-12 14:55:00,57.13,57.14,57.08,57.11,55900.0,47.0048,47.013,46.9636,46.9883,55900.0
2013-02-12 15:00:00,57.09,57.11,57.07,57.07,47100.0,46.9719,46.9883,46.9554,46.9554,47100.0
2013-02-12 15:05:00,57.07,57.07,57.05,57.07,35600.0,46.9554,46.9554,46.9389,46.9554,35600.0
2013-02-12 15:10:00,57.06,57.07,57.05,57.07,34600.0,46.9472,46.9554,46.9389,46.9554,34600.0
2013-02-12 15:15:00,57.07,57.13,57.06,57.09,51400.0,46.9554,47.0048,46.9472,46.9719,51400.0
2013-02-12 15:20:00,57.1,57.1,57.03,57.03,27100.0,46.9801,46.9801,46.9225,46.9225,27100.0
2013-02-12 15:25:00,57.03,57.07,57.03,57.07,29500.0,46.9225,46.9554,46.9225,46.9554,29500.0
2013-02-12 15:30:00,57.07,57.09,57.07,57.08,50500.0,46.9554,46.9719,46.9554,46.9636,50500.0
2013-02-12 15:35:00,57.09,57.09,57.04,57.06,65900.0,46.9719,46.9719,46.9307,46.9472,65900.0
2013-02-12 15:40:00,57.05,57.07,57.02,57.03,88800.0,46.9389,46.9554,46.9143,46.9225,88800.0
2013-02-12 15:45:00,57.03,57.04,56.97,56.98,87100.0,46.9225,46.9307,46.8731,46.8813,87100.0
2013-02-12 15:50:00,56.98,57.02,56.97,56.99,69700.0,46.8813,46.9143,46.8731,46.8896,69700.0
2013-02-12 15:55:00,56.99,57.02,56.94,57.02,181300.0,46.8896,46.9143,46.8484,46.9143,181300.0
2013-02-13 09:30:00,57.01,57.37,56.99,57.16,90900.0,46.906,47.2022,46.8896,47.0294,90900.0
2013-02-13 09:35:00,57.18,57.31,57.15,57.21,204200.0,47.0459,47.1529,47.0212,47.0706,204200.0
2013-02-13 09:40:00,57.21,57.21,56.94,57.07,179800.0,47.0706,47.0706,46.8484,46.9554,179800.0
2013-02-13 09:45:00,57.08,57.18,57.03,57.15,46200.0,46.9636,47.0459,46.9225,47.0212,46200.0
2013-02-13 09:50:00,57.15,57.16,57.08,57.1,36300.0,47.0212,47.0294,46.9636,46.9801,36300.0
2013-02-13 09:55:00,57.11,57.18,57.1,57.18,31000.0,46.9883,47.0459,46.9801,47.0459,31000.0
2013-02-13 10:00:00,57.18,57.19,57.14,57.18,46000.0,47.0459,47.0541,47.013,47.0459,46000.0
2013-02-13 10:05:00,57.17,57.19,57.16,57.16,39200.0,47.0377,47.0541,47.0294,47.0294,39200.0
2013-02-13 10:10:00,57.17,57.19,57.14,57.18,36100.0,47.0377,47.0541,47.013,47.0459,36100.0
2013-02-13 10:15:00,57.17,57.19,57.15,57.18,21300.0,47.0377,47.0541,47.0212,47.0459,21300.0
2013-02-13 10:20:00,57.17,57.22,57.16,57.2,52300.0,47.0377,47.0788,47.0294,47.0624,52300.0
2013-02-13 10:25:00,57.21,57.24,57.2,57.23,38800.0,47.0706,47.0953,47.0624,47.087,38800.0
2013-02-13 10:30:00,57.24,57.25,57.17,57.24,39000.0,47.0953,47.1035,47.0377,47.0953,39000.0
2013-02-13 10:35:00,57.24,57.24,57.14,57.19,26400.0,47.0953,47.0953,47.013,47.0541,26400.0
2013-02-13 10:40:00,57.19,57.2,57.15,57.16,50600.0,47.0541,47.0624,47.0212,47.0294,50600.0
2013-02-13 10:45:00,57.16,57.18,57.14,57.15,153400.0,47.0294,47.0459,47.013,47.0212,153400.0
2013-02-13 10:50:00,57.16,57.18,57.14,57.17,39200.0,47.0294,47.0459,47.013,47.0377,39200.0
2013-02-13 10:55:00,57.17,57.2,57.14,57.15,44100.0,47.0377,47.0624,47.013,47.0212,44100.0
2013-02-13 11:00:00,57.15,57.16,57.14,57.15,93000.0,47.0212,47.0294,47.013,47.0212,93000.0
2013-02-13 11:05:00,57.15,57.15,57.05,57.1,48200.0,47.0212,47.0212,46.9389,46.9801,48200.0
2013-02-13 11:10:00,57.11,57.11,57.08,57.1,27700.0,46.9883,46.9883,46.9636,46.9801,27700.0
2013-02-13 11:15:00,57.1,57.1,56.9,56.93,84900.0,46.9801,46.9801,46.8155,46.8402,84900.0
2013-02-13 11:20:00,56.92,56.95,56.85,56.85,45400.0,46.832,46.8567,46.7744,46.7744,45400.0
2013-02-13 11:25:00,56.86,56.95,56.83,56.95,55300.0,46.7826,46.8567,46.7579,46.8567,55300.0
2013-02-13 11:30:00,56.96,56.96,56.94,56.96,25300.0,46.8649,46.8649,46.8484,46.8649,25300.0
2013-02-13 11:35:00,56.95,56.96,56.92,56.93,38100.0,46.8567,46.8649,46.832,46.8402,38100.0
2013-02-13 11:40:00,56.92,56.92,56.85,56.89,43100.0,46.832,46.832,46.7744,46.8073,43100.0
2013-02-13 11:45:00,56.89,56.91,56.87,56.91,31400.0,46.8073,46.8238,46.7908,46.8238,31400.0
2013-02-13 11:50:00,56.91,56.91,56.75,56.75,20400.0,46.8238,46.8238,46.6921,46.6921,20400.0
2013-02-13 11:55:00,56.76,56.81,56.75,56.8,28300.0,46.7003,46.7415,46.6921,46.7333,28300.0
2013-02-13 12:00:00,56.8,56.96,56.8,56.96,29300.0,46.7333,46.8649,46.7333,46.8649,29300.0
2013-02-13 12:05:00,56.95,57.03,56.95,57.03,23600.0,46.8567,46.9225,46.8567,46.9225,23600.0
2013-02-13 12:10:00,57.02,57.04,57.0,57.01,23800.0,46.9143,46.9307,46.8978,46.906,23800.0
2013-02-13 12:15:00,57.01,57.13,56.99,57.06,450400.0,46.906,47.0048,46.8896,46.9472,450400.0
2013-02-13 12:20:00,57.05,57.05,57.03,57.04,46700.0,46.9389,46.9389,46.9225,46.9307,46700.0
2013-02-13 12:25:00,57.03,57.04,56.99,56.99,25500.0,46.9225,46.9307,46.8896,46.8896,25500.0
2013-02-13 12:30:00,57.0,57.06,56.99,57.05,78300.0,46.8978,46.9472,46.8896,46.9389,78300.0
2013-02-13 12:35:00,57.05,57.06,57.0,57.06,56300.0,46.9389,46.9472,46.8978,46.9472,56300.0
2013-02-13 12:40:00,57.05,57.07,57.05,57.07,13200.0,46.9389,46.9554,46.9389,46.9554,13200.0
2013-02-13 12:45:00,57.08,57.1,57.06,57.06,23100.0,46.9636,46.9801,46.9472,46.9472,23100.0
2013-02-13 12:50:00,57.05,57.15,57.05,57.14,34800.0,46.9389,47.0212,46.9389,47.013,34800.0
2013-02-13 12:55:00,57.14,57.18,57.13,57.17,34100.0,47.013,47.0459,47.0048,47.0377,34100.0
2013-02-13 13:00:00,57.18,57.2,57.16,57.17,34800.0,47.0459,47.0624,47.0294,47.0377,34800.0
2013-02-13 13:05:00,57.17,57.18,57.15,57.16,21100.0,47.0377,47.0459,47.0212,47.0294,21100.0
2013-02-13 13:10:00,57.16,57.19,57.13,57.18,19000.0,47.0294,47.0541,47.0048,47.0459,19000.0
2013-02-13 13:15:00,57.18,57.23,57.18,57.21,24100.0,47.0459,47.087,47.0459,47.0706,24100.0
2013-02-13 13:20:00,57.22,57.23,57.18,57.23,13800.0,47.0788,47.087,47.0459,47.087,13800.0
2013-02-13 13:25:00,57.23,57.26,57.2,57.23,55000.0,47.087,47.1117,47.0624,47.087,55000.0
2013-02-13 13:30:00,57.23,57.25,57.11,57.11,40900.0,47.087,47.1035,46.9883,46.9883,40900.0
2013-02-13 13:35:00,57.1,57.1,57.05,57.08,19500.0,46.9801,46.9801,46.9389,46.9636,19500.0
2013-02-13 13:40:00,57.09,57.14,57.09,57.09,10000.0,46.9719,47.013,46.9719,46.9719,10000.0
2013-02-13 13:45:00,57.1,57.12,57.08,57.12,10400.0,46.9801,46.9965,46.9636,46.9965,10400.0
2013-02-13 13:50:00,57.13,57.13,57.07,57.08,11100.0,47.0048,47.0048,46.9554,46.9636,11100.0
2013-02-13 13:55:00,57.09,57.09,57.05,57.05,31700.0,46.9719,46.9719,46.9389,46.9389,31700.0
2013-02-13 14:00:00,57.04,57.06,57.03,57.05,30500.0,46.9307,46.9472,46.9225,46.9389,30500.0
2013-02-13 14:05:00,57.06,57.11,57.05,57.11,27000.0,46.9472,46.9883,46.9389,46.9883,27000.0
2013-02-13 14:10:00,57.1,57.11,57.09,57.09,11200.0,46.9801,46.9883,46.9719,46.9719,11200.0
2013-02-13 14:15:00,57.09,57.1,57.08,57.08,26700.0,46.9719,46.9801,46.9636,46.9636,26700.0
2013-02-13 14:20:00,57.09,57.11,57.07,57.07,22100.0,46.9719,46.9883,46.9554,46.9554,22100.0
2013-02-13 14:25:00,57.08,57.09,57.02,57.06,14700.0,46.9636,46.9719,46.9143,46.9472,14700.0
2013-02-13 14:30:00,57.06,57.07,57.02,57.02,14700.0,46.9472,46.9554,46.9143,46.9143,14700.0
2013-02-13 14:35:00,57.03,57.07,57.03,57.04,17600.0,46.9225,46.9554,46.9225,46.9307,17600.0
2013-02-13 14:40:00,57.04,57.07,57.03,57.07,24000.0,46.9307,46.9554,46.9225,46.9554,24000.0
2013-02-13 14:45:00,57.07,57.08,57.03,57.06,46900.0,46.9554,46.9636,46.9225,46.9472,46900.0
2013-02-13 14:50:00,57.07,57.08,57.03,57.05,32300.0,46.9554,46.9636,46.9225,46.9389,32300.0
2013-02-13 14:55:00,57.05,57.1,57.04,57.09,41700.0,46.9389,46.9801,46.9307,46.9719,41700.0
2013-02-13 15:00:00,57.09,57.11,57.08,57.08,28900.0,46.9719,46.9883,46.9636,46.9636,28900.0
2013-02-13 15:05:00,57.07,57.18,57.06,57.18,46000.0,46.9554,47.0459,46.9472,47.0459,46000.0
2013-02-13 15:10:00,57.16,57.18,57.16,57.18,39900.0,47.0294,47.0459,47.0294,47.0459,39900.0
2013-02-13 15:15:00,57.17,57.2,57.16,57.18,81400.0,47.0377,47.0624,47.0294,47.0459,81400.0
2013-02-13 15:20:00,57.17,57.21,57.15,57.17,40600.0,47.0377,47.0706,47.0212,47.0377,40600.0
2013-02-13 15:25:00,57.18,57.21,57.14,57.15,37500.0,47.0459,47.0706,47.013,47.0212,37500.0
2013-02-13 15:30:00,57.15,57.17,57.13,57.15,58000.0,47.0212,47.0377,47.0048,47.0212,58000.0
2013-02-13 15:35:00,57.15,57.2,57.14,57.15,76900.0,47.0212,47.0624,47.013,47.0212,76900.0
2013-02-13 15:40:00,57.15,57.19,57.15,57.19,53200.0,47.0212,47.0541,47.0212,47.0541,53200.0
2013-02-13 15:45:00,57.18,57.2,57.16,57.17,54000.0,47.0459,47.0624,47.0294,47.0377,54000.0
2013-02-13 15:50:00,57.17,57.19,57.14,57.16,87900.0,47.0377,47.0541,47.013,47.0294,87900.0
2013-02-13 15:55:00,57.15,57.23,57.15,57.2,303500.0,47.0212,47.087,47.0212,47.0624,303500.0
2013-02-14 09:30:00,56.97,57.01,56.75,56.91,90500.0,46.8731,46.906,46.6921,46.8238,90500.0
2013-02-14 09:35:00,56.92,56.97,56.89,56.91,144900.0,46.832,46.8731,46.8073,46.8238,144900.0
2013-02-14 09:40:00,56.89,56.97,56.88,56.94,193800.0,46.8073,46.8731,46.7991,46.8484,193800.0
2013-02-14 09:45:00,56.92,57.05,56.9,57.01,48000.0,46.832,46.9389,46.8155,46.906,48000.0
2013-02-14 09:50:00,57.01,57.05,56.93,56.96,80000.0,46.906,46.9389,46.8402,46.8649,80000.0
2013-02-14 09:55:00,56.96,57.01,56.96,56.99,69100.0,46.8649,46.906,46.8649,46.8896,69100.0
2013-02-14 10:00:00,57.01,57.1,57.0,57.0,110300.0,46.906,46.9801,46.8978,46.8978,110300.0
2013-02-14 10:05:00,57.0,57.01,56.95,56.95,39500.0,46.8978,46.906,46.8567,46.8567,39500.0
2013-02-14 10:10:00,56.96,57.02,56.93,56.95,50400.0,46.8649,46.9143,46.8402,46.8567,50400.0
2013-02-14 10:15:00,56.95,57.02,56.93,57.01,144100.0,46.8567,46.9143,46.8402,46.906,144100.0
2013-02-14 10:20:00,57.01,57.05,57.0,57.05,50500.0,46.906,46.9389,46.8978,46.9389,50500.0
2013-02-14 10:25:00,57.05,57.21,57.04,57.04,49200.0,46.9389,47.0706,46.9307,46.9307,49200.0
2013-02-14 10:30:00,57.04,57.22,57.03,57.11,40600.0,46.9307,47.0788,46.9225,46.9883,40600.0
2013-02-14 10:35:00,57.12,57.13,57.05,57.08,19400.0,46.9965,47.0048,46.9389,46.9636,19400.0
2013-02-14 10:40:00,57.09,57.17,57.05,57.05,104500.0,46.9719,47.0377,46.9389,46.9389,104500.0
2013-02-14 10:45:00,57.05,57.06,57.0,57.01,47200.0,46.9389,46.9472,46.8978,46.906,47200.0
2013-02-14 10:50:00,57.0,57.07,56.99,57.03,22800.0,46.8978,46.9554,46.8896,46.9225,22800.0
2013-02-14 10:55:00,57.02,57.08,56.97,57.07,27400.0,46.9143,46.9636,46.8731,46.9554,27400.0
2013-02-14 11:00:00,57.07,57.1,56.99,56.99,18600.0,46.9554,46.9801,46.8896,46.8896,18600.0
2013-02-14 11:05:00,56.99,57.03,56.92,56.95,78000.0,46.8896,46.9225,46.832,46.8567,78000.0
2013-02-14 11:10:00,56.94,57.0,56.89,56.9,44800.0,46.8484,46.8978,46.8073,46.8155,44800.0
2013-02-14 11:15:00,56.9,56.9,56.89,56.9,53900.0,46.8155,46.8155,46.8073,46.8155,53900.0
2013-02-14 11:20:00,56.9,56.95,56.88,56.95,30200.0,46.8155,46.8567,46.7991,46.8567,30200.0
2013-02-14 11:25:00,56.96,57.04,56.96,56.99,34700.0,46.8649,46.9307,46.8649,46.8896,34700.0
2013-02-14 11:30:00,57.0,57.0,56.98,56.99,21900.0,46.8978,46.8978,46.8813,46.8896,21900.0
2013-02-14 11:35:00,56.99,56.99,56.97,56.98,26000.0,46.8896,46.8896,46.8731,46.8813,26000.0
2013-02-14 11:40:00,56.97,56.98,56.96,56.96,14400.0,46.8731,46.8813,46.8649,46.8649,14400.0
2013-02-14 11:45:00,56.97,56.98,56.93,56.98,199200.0,46.8731,46.8813,46.8402,46.8813,199200.0
2013-02-14 11:50:00,56.99,57.04,56.99,57.04,16600.0,46.8896,46.9307,46.8896,46.9307,16600.0
2013-02-14 11:55:00,57.03,57.04,57.02,57.03,15800.0,46.9225,46.9307,46.9143,46.9225,15800.0
2013-02-14 12:00:00,57.03,57.06,57.01,57.01,74400.0,46.9225,46.9472,46.906,46.906,74400.0
2013-02-14 12:05:00,57.02,57.05,57.0,57.01,16200.0,46.9143,46.9389,46.8978,46.906,16200.0
2013-02-14 12:10:00,57.01,57.06,57.0,57.05,11000.0,46.906,46.9472,46.8978,46.9389,11000.0
2013-02-14 12:15:00,57.05,57.1,57.05,57.06,30300.0,46.9389,46.9801,46.9389,46.9472,30300.0
2013-02-14 12:20:00,57.05,57.05,57.01,57.01,20400.0,46.9389,46.9389,46.906,46.906,20400.0
2013-02-14 12:25:00,57.02,57.07,57.0,57.03,23100.0,46.9143,46.9554,46.8978,46.9225,23100.0
2013-02-14 12:30:00,57.02,57.02,56.98,57.0,15700.0,46.9143,46.9143,46.8813,46.8978,15700.0
2013-02-14 12:35:00,57.0,57.0,56.98,56.99,21800.0,46.8978,46.8978,46.8813,46.8896,21800.0
2013-02-14 12:40:00,57.0,57.05,57.0,57.02,21300.0,46.8978,46.9389,46.8978,46.9143,21300.0
2013-02-14 12:45:00,57.02,57.06,57.0,57.04,44300.0,46.9143,46.9472,46.8978,46.9307,44300.0
2013-02-14 12:50:00,57.05,57.06,56.98,57.06,108300.0,46.9389,46.9472,46.8813,46.9472,108300.0
2013-02-14 12:55:00,57.06,57.1,57.0,57.1,67400.0,46.9472,46.9801,46.8978,46.9801,67400.0
2013-02-14 13:00:00,57.11,57.18,57.1,57.13,56300.0,46.9883,47.0459,46.9801,47.0048,56300.0
2013-02-14 13:05:00,57.13,57.16,57.13,57.15,12700.0,47.0048,47.0294,47.0048,47.0212,12700.0
2013-02-14 13:10:00,57.16,57.2,57.09,57.11,45000.0,47.0294,47.0624,46.9719,46.9883,45000.0
2013-02-14 13:15:00,57.09,57.12,57.09,57.11,33000.0,46.9719,46.9965,46.9719,46.9883,33000.0
2013-02-14 13:20:00,57.12,57.17,57.07,57.08,61800.0,46.9965,47.0377,46.9554,46.9636,61800.0
2013-02-14 13:25:00,57.07,57.1,57.03,57.07,23900.0,46.9554,46.9801,46.9225,46.9554,23900.0
2013-02-14 13:30:00,57.08,57.11,57.07,57.11,14700.0,46.9636,46.9883,46.9554,46.9883,14700.0
2013-02-14 13:35:00,57.11,57.12,57.06,57.07,30700.0,46.9883,46.9965,46.9472,46.9554,30700.0
2013-02-14 13:40:00,57.08,57.12,57.08,57.12,17200.0,46.9636,46.9965,46.9636,46.9965,17200.0
2013-02-14 13:45:00,57.11,57.12,57.09,57.12,15100.0,46.9883,46.9965,46.9719,46.9965,15100.0
2013-02-14 13:50:00,57.12,57.12,57.05,57.06,22800.0,46.9965,46.9965,46.9389,46.9472,22800.0
2013-02-14 13:55:00,57.05,57.12,57.05,57.1,64600.0,46.9389,46.9965,46.9389,46.9801,64600.0
2013-02-14 14:00:00,57.11,57.16,57.1,57.14,16400.0,46.9883,47.0294,46.9801,47.013,16400.0
2013-02-14 14:05:00,57.14,57.17,57.14,57.17,22100.0,47.013,47.0377,47.013,47.0377,22100.0
2013-02-14 14:10:00,57.16,57.18,57.13,57.13,20600.0,47.0294,47.0459,47.0048,47.0048,20600.0
2013-02-14 14:15:00,57.14,57.2,57.13,57.18,33700.0,47.013,47.0624,47.0048,47.0459,33700.0
2013-02-14 14:20:00,57.19,57.21,57.13,57.13,31100.0,47.0541,47.0706,47.0048,47.0048,31100.0
2013-02-14 14:25:00,57.12,57.17,57.1,57.17,35100.0,46.9965,47.0377,46.9801,47.0377,35100.0
2013-02-14 14:30:00,57.17,57.21,57.14,57.21,65400.0,47.0377,47.0706,47.013,47.0706,65400.0
2013-02-14 14:35:00,57.21,57.21,57.18,57.19,12600.0,47.0706,47.0706,47.0459,47.0541,12600.0
2013-02-14 14:40:00,57.18,57.19,57.12,57.12,43900.0,47.0459,47.0541,46.9965,46.9965,43900.0
2013-02-14 14:45:00,57.12,57.13,57.1,57.13,27300.0,46.9965,47.0048,46.9801,47.0048,27300.0
2013-02-14 14:50:00,57.13,57.21,57.13,57.21,73100.0,47.0048,47.0706,47.0048,47.0706,73100.0
2013-02-14 14:55:00,57.21,57.21,57.18,57.18,52500.0,47.0706,47.0706,47.0459,47.0459,52500.0
2013-02-14 15:00:00,57.17,57.18,57.15,57.17,49100.0,47.0377,47.0459,47.0212,47.0377,49100.0
2013-02-14 15:05:00,57.17,57.18,57.13,57.15,44300.0,47.0377,47.0459,47.0048,47.0212,44300.0
2013-02-14 15:10:00,57.16,57.2,57.16,57.19,47200.0,47.0294,47.0624,47.0294,47.0541,47200.0
2013-02-14 15:15:00,57.19,57.2,57.1,57.11,45300.0,47.0541,47.0624,46.9801,46.9883,45300.0
2013-02-14 15:20:00,57.11,57.18,57.11,57.13,46200.0,46.9883,47.0459,46.9883,47.0048,46200.0
2013-02-14 15:25:00,57.12,57.15,57.09,57.09,44600.0,46.9965,47.0212,46.9719,46.9719,44600.0
2013-02-14 15:30:00,57.1,57.16,57.1,57.14,52900.0,46.9801,47.0294,46.9801,47.013,52900.0
2013-02-14 15:35:00,57.13,57.14,57.1,57.12,57300.0,47.0048,47.013,46.9801,46.9965,57300.0
2013-02-14 15:40:00,57.13,57.13,57.0,57.0,49900.0,47.0048,47.0048,46.8978,46.8978,49900.0
2013-02-14 15:45:00,57.0,57.01,56.98,56.99,110100.0,46.8978,46.906,46.8813,46.8896,110100.0
2013-02-14 15:50:00,56.99,57.01,56.97,57.0,120700.0,46.8896,46.906,46.8731,46.8978,120700.0
2013-02-14 15:55:00,57.01,57.06,56.98,57.06,169000.0,46.906,46.9472,46.8813,46.9472,169000.0
2013-02-15 09:30:00,57.06,57.2,57.06,57.14,853700.0,46.9472,47.0624,46.9472,47.013,853700.0
2013-02-15 09:35:00,57.14,57.21,57.1,57.2,59500.0,47.013,47.0706,46.9801,47.0624,59500.0
2013-02-15 09:40:00,57.19,57.33,57.17,57.32,105800.0,47.0541,47.1693,47.0377,47.1611,105800.0
2013-02-15 09:45:00,57.33,57.34,57.2,57.29,51400.0,47.1693,47.1775,47.0624,47.1364,51400.0
2013-02-15 09:50:00,57.29,57.34,57.14,57.18,92400.0,47.1364,47.1775,47.013,47.0459,92400.0
2013-02-15 09:55:00,57.2,57.28,57.13,57.27,39500.0,47.0624,47.1282,47.0048,47.12,39500.0
2013-02-15 10:00:00,57.28,57.35,57.25,57.34,36300.0,47.1282,47.1858,47.1035,47.1775,36300.0
2013-02-15 10:05:00,57.35,57.42,57.34,57.4,44200.0,47.1858,47.2434,47.1775,47.2269,44200.0
2013-02-15 10:10:00,57.41,57.42,57.35,57.35,32300.0,47.2351,47.2434,47.1858,47.1858,32300.0
2013-02-15 10:15:00,57.36,57.42,57.35,57.4,38400.0,47.194,47.2434,47.1858,47.2269,38400.0
2013-02-15 10:20:00,57.39,57.41,57.35,57.4,49500.0,47.2187,47.2351,47.1858,47.2269,49500.0
2013-02-15 10:25:00,57.41,57.44,57.36,57.44,51000.0,47.2351,47.2598,47.194,47.2598,51000.0
2013-02-15 10:30:00,57.44,57.44,57.34,57.35,71700.0,47.2598,47.2598,47.1775,47.1858,71700.0
2013-02-15 10:35:00,57.35,57.42,57.35,57.42,37500.0,47.1858,47.2434,47.1858,47.2434,37500.0
2013-02-15 10:40:00,57.41,57.48,57.41,57.43,38900.0,47.2351,47.2927,47.2351,47.2516,38900.0
2013-02-15 10:45:00,57.42,57.5,57.41,57.47,33400.0,47.2434,47.3092,47.2351,47.2845,33400.0
2013-02-15 10:50:00,57.48,57.49,57.44,57.46,24400.0,47.2927,47.301,47.2598,47.2763,24400.0
2013-02-15 10:55:00,57.47,57.49,57.4,57.43,86600.0,47.2845,47.301,47.2269,47.2516,86600.0
2013-02-15 11:00:00,57.43,57.43,57.4,57.41,16100.0,47.2516,47.2516,47.2269,47.2351,16100.0
2013-02-15 11:05:00,57.42,57.42,57.32,57.32,78800.0,47.2434,47.2434,47.1611,47.1611,78800.0
2013-02-15 11:10:00,57.32,57.32,57.28,57.29,19600.0,47.1611,47.1611,47.1282,47.1364,19600.0
2013-02-15 11:15:00,57.29,57.31,57.27,57.3,40000.0,47.1364,47.1529,47.12,47.1446,40000.0
2013-02-15 11:20:00,57.3,57.32,57.26,57.32,31500.0,47.1446,47.1611,47.1117,47.1611,31500.0
2013-02-15 11:25:00,57.32,57.35,57.26,57.27,50600.0,47.1611,47.1858,47.1117,47.12,50600.0
2013-02-15 11:30:00,57.28,57.3,57.15,57.18,64200.0,47.1282,47.1446,47.0212,47.0459,64200.0
2013-02-15 11:35:00,57.17,57.23,57.14,57.21,28800.0,47.0377,47.087,47.013,47.0706,28800.0
2013-02-15 11:40:00,57.21,57.23,57.11,57.16,32500.0,47.0706,47.087,46.9883,47.0294,32500.0
2013-02-15 11:45:00,57.16,57.2,57.16,57.2,12700.0,47.0294,47.0624,47.0294,47.0624,12700.0
2013-02-15 11:50:00,57.19,57.2,57.17,57.19,20700.0,47.0541,47.0624,47.0377,47.0541,20700.0
2013-02-15 11:55:00,57.19,57.25,57.19,57.23,23400.0,47.0541,47.1035,47.0541,47.087,23400.0
2013-02-15 12:00:00,57.22,57.23,57.19,57.19,16100.0,47.0788,47.087,47.0541,47.0541,16100.0
2013-02-15 12:05:00,57.19,57.19,57.14,57.14,29900.0,47.0541,47.0541,47.013,47.013,29900.0
2013-02-15 12:10:00,57.14,57.18,57.13,57.17,19700.0,47.013,47.0459,47.0048,47.0377,19700.0
2013-02-15 12:15:00,57.17,57.18,57.13,57.15,44700.0,47.0377,47.0459,47.0048,47.0212,44700.0
2013-02-15 12:20:00,57.15,57.18,57.13,57.14,27500.0,47.0212,47.0459,47.0048,47.013,27500.0
2013-02-15 12:25:00,57.14,57.17,57.13,57.16,37100.0,47.013,47.0377,47.0048,47.0294,37100.0
2013-02-15 12:30:00,57.16,57.18,57.14,57.17,34800.0,47.0294,47.0459,47.013,47.0377,34800.0
2013-02-15 12:35:00,57.17,57.18,57.16,57.18,18400.0,47.0377,47.0459,47.0294,47.0459,18400.0
2013-02-15 12:40:00,57.18,57.22,57.17,57.18,25300.0,47.0459,47.0788,47.0377,47.0459,25300.0
2013-02-15 12:45:00,57.17,57.2,57.17,57.19,23200.0,47.0377,47.0624,47.0377,47.0541,23200.0
2013-02-15 12:50:00,57.18,57.2,57.17,57.2,26900.0,47.0459,47.0624,47.0377,47.0624,26900.0
2013-02-15 12:55:00,57.2,57.21,57.17,57.21,45800.0,47.0624,47.0706,47.0377,47.0706,45800.0
2013-02-15 13:00:00,57.22,57.24,57.21,57.24,23600.0,47.0788,47.0953,47.0706,47.0953,23600.0
2013-02-15 13:05:00,57.24,57.28,57.23,57.25,26500.0,47.0953,47.1282,47.087,47.1035,26500.0
2013-02-15 13:10:00,57.26,57.26,57.2,57.22,104100.0,47.1117,47.1117,47.0624,47.0788,104100.0
2013-02-15 13:15:00,57.22,57.22,57.15,57.15,38800.0,47.0788,47.0788,47.0212,47.0212,38800.0
2013-02-15 13:20:00,57.16,57.16,57.08,57.08,36000.0,47.0294,47.0294,46.9636,46.9636,36000.0
2013-02-15 13:25:00,57.08,57.14,57.08,57.13,48500.0,46.9636,47.013,46.9636,47.0048,48500.0
2013-02-15 13:30:00,57.13,57.15,57.12,57.13,56700.0,47.0048,47.0212,46.9965,47.0048,56700.0
2013-02-15 13:35:00,57.13,57.15,57.11,57.13,58000.0,47.0048,47.0212,46.9883,47.0048,58000.0
2013-02-15 13:40:00,57.13,57.17,57.13,57.14,41800.0,47.0048,47.0377,47.0048,47.013,41800.0
2013-02-15 13:45:00,57.15,57.21,57.15,57.21,44900.0,47.0212,47.0706,47.0212,47.0706,44900.0
2013-02-15 13:50:00,57.21,57.22,57.17,57.2,50000.0,47.0706,47.0788,47.0377,47.0624,50000.0
2013-02-15 13:55:00,57.2,57.22,57.18,57.19,54400.0,47.0624,47.0788,47.0459,47.0541,54400.0
2013-02-15 14:00:00,57.2,57.22,57.17,57.2,61100.0,47.0624,47.0788,47.0377,47.0624,61100.0
2013-02-15 14:05:00,57.19,57.2,57.16,57.19,40700.0,47.0541,47.0624,47.0294,47.0541,40700.0
2013-02-15 14:10:00,57.19,57.21,57.17,57.2,56700.0,47.0541,47.0706,47.0377,47.0624,56700.0
2013-02-15 14:15:00,57.2,57.21,57.15,57.16,58800.0,47.0624,47.0706,47.0212,47.0294,58800.0
2013-02-15 14:20:00,57.13,57.18,57.1,57.16,48200.0,47.0048,47.0459,46.9801,47.0294,48200.0
2013-02-15 14:25:00,57.16,57.16,57.04,57.06,70500.0,47.0294,47.0294,46.9307,46.9472,70500.0
2013-02-15 14:30:00,57.05,57.1,57.04,57.07,90300.0,46.9389,46.9801,46.9307,46.9554,90300.0
2013-02-15 14:35:00,57.07,57.21,57.04,57.2,109700.0,46.9554,47.0706,46.9307,47.0624,109700.0
2013-02-15 14:40:00,57.2,57.22,57.16,57.16,121800.0,47.0624,47.0788,47.0294,47.0294,121800.0
2013-02-15 14:45:00,57.15,57.21,57.11,57.2,65700.0,47.0212,47.0706,46.9883,47.0624,65700.0
2013-02-15 14:50:00,57.19,57.2,57.14,57.2,57200.0,47.0541,47.0624,47.013,47.0624,57200.0
2013-02-15 14:55:00,57.19,57.2,57.15,57.15,49000.0,47.0541,47.0624,47.0212,47.0212,49000.0
2013-02-15 15:00:00,57.15,57.19,57.11,57.15,73600.0,47.0212,47.0541,46.9883,47.0212,73600.0
2013-02-15 15:05:00,57.16,57.16,57.1,57.15,73300.0,47.0294,47.0294,46.9801,47.0212,73300.0
2013-02-15 15:10:00,57.16,57.19,57.14,57.19,111000.0,47.0294,47.0541,47.013,47.0541,111000.0
2013-02-15 15:15:00,57.19,57.22,57.17,57.21,102900.0,47.0541,47.0788,47.0377,47.0706,102900.0
2013-02-15 15:20:00,57.21,57.22,57.17,57.18,88800.0,47.0706,47.0788,47.0377,47.0459,88800.0
2013-02-15 15:25:00,57.17,57.23,57.15,57.21,91600.0,47.0377,47.087,47.0212,47.0706,91600.0
2013-02-15 15:30:00,57.21,57.26,57.2,57.24,84500.0,47.0706,47.1117,47.0624,47.0953,84500.0
2013-02-15 15:35:00,57.24,57.32,57.23,57.31,106600.0,47.0953,47.1611,47.087,47.1529,106600.0
2013-02-15 15:40:00,57.31,57.34,57.26,57.34,115400.0,47.1529,47.1775,47.1117,47.1775,115400.0
2013-02-15 15:45:00,57.34,57.36,57.28,57.29,143100.0,47.1775,47.194,47.1282,47.1364,143100.0
2013-02-15 15:50:00,57.29,57.34,57.23,57.25,130500.0,47.1364,47.1775,47.087,47.1035,130500.0
2013-02-15 15:55:00,57.26,57.32,57.26,57.31,205900.0,47.1117,47.1611,47.1117,47.1529,205900.0
2013-02-19 09:30:00,54.2,54.48,54.04,54.43,733500.0,44.5941,44.8244,44.4624,44.7833,733500.0
2013-02-19 09:35:00,54.37,55.24,54.37,55.16,405900.0,44.7339,45.4497,44.7339,45.3839,405900.0
2013-02-19 09:40:00,55.21,55.78,55.16,55.62,574600.0,45.425,45.894,45.3839,45.7624,574600.0
2013-02-19 09:45:00,55.69,55.88,55.49,55.6,343600.0,45.82,45.9763,45.6554,45.7459,343600.0
2013-02-19 09:50:00,55.62,55.7,55.59,55.62,282600.0,45.7624,45.8282,45.7377,45.7624,282600.0
2013-02-19 09:55:00,55.64,55.71,55.48,55.6,334300.0,45.7788,45.8364,45.6472,45.7459,334300.0
2013-02-19 10:00:00,55.5,56.03,55.5,55.83,306500.0,45.6637,46.0997,45.6637,45.9352,306500.0
2013-02-19 10:05:00,55.85,55.93,55.7,55.7,288600.0,45.9516,46.0174,45.8282,45.8282,288600.0
2013-02-19 10:10:00,55.7,55.96,55.62,55.86,263100.0,45.8282,46.0421,45.7624,45.9598,263100.0
2013-02-19 10:15:00,55.84,56.03,55.8,55.93,256500.0,45.9434,46.0997,45.9105,46.0174,256500.0
2013-02-19 10:20:00,55.93,56.04,55.87,55.98,381900.0,46.0174,46.1079,45.9681,46.0586,381900.0
2013-02-19 10:25:00,55.97,56.08,55.84,55.85,134000.0,46.0504,46.1409,45.9434,45.9516,134000.0
2013-02-19 10:30:00,55.85,56.06,55.84,56.01,302400.0,45.9516,46.1244,45.9434,46.0833,302400.0
2013-02-19 10:35:00,56.0,56.03,55.93,55.99,171900.0,46.075,46.0997,46.0174,46.0668,171900.0
2013-02-19 10:40:00,55.99,56.0,55.9,55.93,340500.0,46.0668,46.075,45.9928,46.0174,340500.0
2013-02-19 10:45:00,55.92,55.99,55.85,55.9,329500.0,46.0092,46.0668,45.9516,45.9928,329500.0
2013-02-19 10:50:00,55.9,55.96,55.86,55.93,166300.0,45.9928,46.0421,45.9598,46.0174,166300.0
2013-02-19 10:55:00,55.93,55.96,55.88,55.88,158900.0,46.0174,46.0421,45.9763,45.9763,158900.0
2013-02-19 11:00:00,55.88,55.93,55.86,55.92,130300.0,45.9763,46.0174,45.9598,46.0092,130300.0
2013-02-19 11:05:00,55.91,55.95,55.9,55.94,228000.0,46.001,46.0339,45.9928,46.0257,228000.0
2013-02-19 11:10:00,55.94,56.01,55.92,55.99,389700.0,46.0257,46.0833,46.0092,46.0668,389700.0
2013-02-19 11:15:00,55.99,56.2,55.98,56.05,134800.0,46.0668,46.2396,46.0586,46.1162,134800.0
2013-02-19 11:20:00,56.05,56.2,56.05,56.07,57100.0,46.1162,46.2396,46.1162,46.1326,57100.0
2013-02-19 11:25:00,56.07,56.13,55.98,56.1,73800.0,46.1326,46.182,46.0586,46.1573,73800.0
2013-02-19 11:30:00,56.11,56.12,56.03,56.07,58900.0,46.1655,46.1738,46.0997,46.1326,58900.0
2013-02-19 11:35:00,56.07,56.1,56.0,56.01,146300.0,46.1326,46.1573,46.075,46.0833,146300.0
2013-02-19 11:40:00,56.0,56.09,56.0,56.06,87300.0,46.075,46.1491,46.075,46.1244,87300.0
2013-02-19 11:45:00,56.06,56.08,56.01,56.04,81900.0,46.1244,46.1409,46.0833,46.1079,81900.0
2013-02-19 11:50:00,56.03,56.23,56.03,56.2,102200.0,46.0997,46.2643,46.0997,46.2396,102200.0
2013-02-19 11:55:00,56.19,56.28,56.18,56.25,124000.0,46.2314,46.3054,46.2231,46.2807,124000.0
2013-02-19 12:00:00,56.25,56.26,56.14,56.16,71200.0,46.2807,46.289,46.1902,46.2067,71200.0
2013-02-19 12:05:00,56.15,56.38,56.13,56.32,146500.0,46.1985,46.3877,46.182,46.3383,146500.0
2013-02-19 12:10:00,56.31,56.31,56.24,56.26,75100.0,46.3301,46.3301,46.2725,46.289,75100.0
2013-02-19 12:15:00,56.26,56.29,56.24,56.26,61000.0,46.289,46.3136,46.2725,46.289,61000.0
2013-02-19 12:20:00,56.26,56.33,56.25,56.28,83800.0,46.289,46.3465,46.2807,46.3054,83800.0
2013-02-19 12:25:00,56.29,56.33,56.28,56.29,52000.0,46.3136,46.3465,46.3054,46.3136,52000.0
2013-02-19 12:30:00,56.3,56.39,56.29,56.35,89600.0,46.3219,46.3959,46.3136,46.363,89600.0
2013-02-19 12:35:00,56.35,56.47,56.35,56.41,228100.0,46.363,46.4617,46.363,46.4124,228100.0
2013-02-19 12:40:00,56.4,56.4,56.36,56.37,57800.0,46.4041,46.4041,46.3712,46.3795,57800.0
2013-02-19 12:45:00,56.36,56.37,56.29,56.32,128400.0,46.3712,46.3795,46.3136,46.3383,128400.0
2013-02-19 12:50:00,56.32,56.38,56.32,56.38,74900.0,46.3383,46.3877,46.3383,46.3877,74900.0
2013-02-19 12:55:00,56.37,56.38,56.32,56.33,46700.0,46.3795,46.3877,46.3383,46.3465,46700.0
2013-02-19 13:00:00,56.33,56.34,56.29,56.34,57900.0,46.3465,46.3548,46.3136,46.3548,57900.0
2013-02-19 13:05:00,56.34,56.34,56.29,56.29,38000.0,46.3548,46.3548,46.3136,46.3136,38000.0
2013-02-19 13:10:00,56.29,56.3,56.24,56.27,37400.0,46.3136,46.3219,46.2725,46.2972,37400.0
2013-02-19 13:15:00,56.26,56.26,56.2,56.2,43600.0,46.289,46.289,46.2396,46.2396,43600.0
2013-02-19 13:20:00,56.2,56.29,56.2,56.25,116800.0,46.2396,46.3136,46.2396,46.2807,116800.0
2013-02-19 13:25:00,56.25,56.26,56.23,56.23,99100.0,46.2807,46.289,46.2643,46.2643,99100.0
2013-02-19 13:30:00,56.23,56.26,56.22,56.25,87500.0,46.2643,46.289,46.256,46.2807,87500.0
2013-02-19 13:35:00,56.25,56.34,56.25,56.33,97700.0,46.2807,46.3548,46.2807,46.3465,97700.0
2013-02-19 13:40:00,56.33,56.39,56.32,56.32,63700.0,46.3465,46.3959,46.3383,46.3383,63700.0
2013-02-19 13:45:00,56.33,56.33,56.27,56.28,54800.0,46.3465,46.3465,46.2972,46.3054,54800.0
2013-02-19 13:50:00,56.28,56.34,56.27,56.31,65400.0,46.3054,46.3548,46.2972,46.3301,65400.0
2013-02-19 13:55:00,56.31,56.32,56.25,56.28,55400.0,46.3301,46.3383,46.2807,46.3054,55400.0
2013-02-19 14:00:00,56.28,56.32,56.25,56.27,71400.0,46.3054,46.3383,46.2807,46.2972,71400.0
2013-02-19 14:05:00,56.27,56.28,56.23,56.28,119500.0,46.2972,46.3054,46.2643,46.3054,119500.0
2013-02-19 14:10:00,56.27,56.3,56.25,56.25,75700.0,46.2972,46.3219,46.2807,46.2807,75700.0
2013-02-19 14:15:00,56.25,56.27,56.23,56.26,107900.0,46.2807,46.2972,46.2643,46.289,107900.0
2013-02-19 14:20:00,56.26,56.27,56.23,56.25,76600.0,46.289,46.2972,46.2643,46.2807,76600.0
2013-02-19 14:25:00,56.25,56.32,56.2,56.23,106400.0,46.2807,46.3383,46.2396,46.2643,106400.0
2013-02-19 14:30:00,56.23,56.25,56.15,56.16,73600.0,46.2643,46.2807,46.1985,46.2067,73600.0
2013-02-19 14:35:00,56.16,56.28,56.11,56.28,162600.0,46.2067,46.3054,46.1655,46.3054,162600.0
2013-02-19 14:40:00,56.28,56.34,56.18,56.22,116300.0,46.3054,46.3548,46.2231,46.256,116300.0
2013-02-19 14:45:00,56.22,56.3,56.22,56.28,255600.0,46.256,46.3219,46.256,46.3054,255600.0
2013-02-19 14:50:00,56.28,56.38,56.28,56.35,307100.0,46.3054,46.3877,46.3054,46.363,307100.0
2013-02-19 14:55:00,56.34,56.41,56.34,56.4,113300.0,46.3548,46.4124,46.3548,46.4041,113300.0
2013-02-19 15:00:00,56.39,56.41,56.35,56.4,189200.0,46.3959,46.4124,46.363,46.4041,189200.0
2013-02-19 15:05:00,56.4,56.49,56.39,56.48,124500.0,46.4041,46.4782,46.3959,46.47,124500.0
2013-02-19 15:10:00,56.48,56.58,56.48,56.58,94500.0,46.47,46.5522,46.47,46.5522,94500.0
2013-02-19 15:15:00,56.58,56.65,56.57,56.64,110500.0,46.5522,46.6098,46.544,46.6016,110500.0
2013-02-19 15:20:00,56.64,56.67,56.61,56.67,170600.0,46.6016,46.6263,46.5769,46.6263,170600.0
2013-02-19 15:25:00,56.68,56.74,56.67,56.72,141600.0,46.6345,46.6839,46.6263,46.6674,141600.0
2013-02-19 15:30:00,56.72,56.72,56.68,56.68,185600.0,46.6674,46.6674,46.6345,46.6345,185600.0
2013-02-19 15:35:00,56.69,56.82,56.68,56.82,186200.0,46.6427,46.7497,46.6345,46.7497,186200.0
2013-02-19 15:40:00,56.82,56.88,56.79,56.81,233200.0,46.7497,46.7991,46.725,46.7415,233200.0
2013-02-19 15:45:00,56.8,56.8,56.7,56.77,228100.0,46.7333,46.7333,46.651,46.7086,228100.0
2013-02-19 15:50:00,56.78,56.79,56.64,56.69,281700.0,46.7168,46.725,46.6016,46.6427,281700.0
2013-02-19 15:55:00,56.68,56.72,56.6,56.66,567400.0,46.6345,46.6674,46.5687,46.6181,567400.0
2013-02-20 09:30:00,56.44,56.58,56.17,56.28,230500.0,46.4371,46.5522,46.2149,46.3054,230500.0
2013-02-20 09:35:00,56.29,56.3,56.17,56.19,59500.0,46.3136,46.3219,46.2149,46.2314,59500.0
2013-02-20 09:40:00,56.18,56.23,56.15,56.17,113400.0,46.2231,46.2643,46.1985,46.2149,113400.0
2013-02-20 09:45:00,56.17,56.22,56.1,56.16,100800.0,46.2149,46.256,46.1573,46.2067,100800.0
2013-02-20 09:50:00,56.16,56.17,55.88,55.88,247800.0,46.2067,46.2149,45.9763,45.9763,247800.0
2013-02-20 09:55:00,55.88,55.93,55.7,55.88,124200.0,45.9763,46.0174,45.8282,45.9763,124200.0
2013-02-20 10:00:00,55.89,56.01,55.87,56.01,57300.0,45.9845,46.0833,45.9681,46.0833,57300.0
2013-02-20 10:05:00,56.01,56.04,55.94,55.95,78300.0,46.0833,46.1079,46.0257,46.0339,78300.0
2013-02-20 10:10:00,55.95,56.09,55.94,56.01,52600.0,46.0339,46.1491,46.0257,46.0833,52600.0
2013-02-20 10:15:00,56.0,56.03,55.97,56.01,68500.0,46.075,46.0997,46.0504,46.0833,68500.0
2013-02-20 10:20:00,56.01,56.03,55.99,56.01,61700.0,46.0833,46.0997,46.0668,46.0833,61700.0
2013-02-20 10:25:00,56.01,56.01,55.93,55.93,44100.0,46.0833,46.0833,46.0174,46.0174,44100.0
2013-02-20 10:30:00,55.93,55.97,55.93,55.96,66300.0,46.0174,46.0504,46.0174,46.0421,66300.0
2013-02-20 10:35:00,55.96,56.02,55.93,55.95,53900.0,46.0421,46.0915,46.0174,46.0339,53900.0
2013-02-20 10:40:00,55.95,55.96,55.88,55.88,122800.0,46.0339,46.0421,45.9763,45.9763,122800.0
2013-02-20 10:45:00,55.89,55.89,55.8,55.88,109500.0,45.9845,45.9845,45.9105,45.9763,109500.0
2013-02-20 10:50:00,55.88,55.92,55.84,55.91,97900.0,45.9763,46.0092,45.9434,46.001,97900.0
2013-02-20 10:55:00,55.9,55.92,55.86,55.87,95300.0,45.9928,46.0092,45.9598,45.9681,95300.0
2013-02-20 11:00:00,55.87,55.9,55.76,55.78,121300.0,45.9681,45.9928,45.8776,45.894,121300.0
2013-02-20 11:05:00,55.79,55.84,55.75,55.77,97800.0,45.9023,45.9434,45.8693,45.8858,97800.0
2013-02-20 11:10:00,55.77,55.77,55.71,55.75,72000.0,45.8858,45.8858,45.8364,45.8693,72000.0
2013-02-20 11:15:00,55.76,55.84,55.75,55.81,56900.0,45.8776,45.9434,45.8693,45.9187,56900.0
2013-02-20 11:20:00,55.82,55.82,55.78,55.79,50500.0,45.9269,45.9269,45.894,45.9023,50500.0
2013-02-20 11:25:00,55.79,55.8,55.76,55.76,72900.0,45.9023,45.9105,45.8776,45.8776,72900.0
2013-02-20 11:30:00,55.76,55.77,55.7,55.7,70000.0,45.8776,45.8858,45.8282,45.8282,70000.0
2013-02-20 11:35:00,55.7,55.71,55.66,55.67,109500.0,45.8282,45.8364,45.7953,45.8035,109500.0
2013-02-20 11:40:00,55.66,55.68,55.6,55.6,90700.0,45.7953,45.8117,45.7459,45.7459,90700.0
2013-02-20 11:45:00,55.6,55.8,55.6,55.71,109900.0,45.7459,45.9105,45.7459,45.8364,109900.0
2013-02-20 11:50:00,55.71,55.72,55.66,55.66,65400.0,45.8364,45.8447,45.7953,45.7953,65400.0
2013-02-20 11:55:00,55.66,55.67,55.54,55.57,138100.0,45.7953,45.8035,45.6966,45.7212,138100.0
2013-02-20 12:00:00,55.56,55.59,55.5,55.59,94300.0,45.713,45.7377,45.6637,45.7377,94300.0
2013-02-20 12:05:00,55.58,55.68,55.58,55.66,71400.0,45.7295,45.8117,45.7295,45.7953,71400.0
2013-02-20 12:10:00,55.66,55.66,55.63,55.63,29100.0,45.7953,45.7953,45.7706,45.7706,29100.0
2013-02-20 12:15:00,55.64,55.71,55.62,55.62,67500.0,45.7788,45.8364,45.7624,45.7624,67500.0
2013-02-20 12:20:00,55.63,55.72,55.61,55.67,79700.0,45.7706,45.8447,45.7542,45.8035,79700.0
2013-02-20 12:25:00,55.67,55.76,55.65,55.75,70400.0,45.8035,45.8776,45.7871,45.8693,70400.0
2013-02-20 12:30:00,55.75,55.76,55.71,55.73,33600.0,45.8693,45.8776,45.8364,45.8529,33600.0
2013-02-20 12:35:00,55.72,55.72,55.65,55.68,78100.0,45.8447,45.8447,45.7871,45.8117,78100.0
2013-02-20 12:40:00,55.68,55.74,55.68,55.73,44700.0,45.8117,45.8611,45.8117,45.8529,44700.0
2013-02-20 12:45:00,55.73,55.78,55.72,55.77,23300.0,45.8529,45.894,45.8447,45.8858,23300.0
2013-02-20 12:50:00,55.75,55.76,55.66,55.7,53200.0,45.8693,45.8776,45.7953,45.8282,53200.0
2013-02-20 12:55:00,55.71,55.82,55.7,55.82,37300.0,45.8364,45.9269,45.8282,45.9269,37300.0
2013-02-20 13:00:00,55.82,55.82,55.72,55.73,51800.0,45.9269,45.9269,45.8447,45.8529,51800.0
2013-02-20 13:05:00,55.74,55.77,55.72,55.77,33500.0,45.8611,45.8858,45.8447,45.8858,33500.0
2013-02-20 13:10:00,55.76,55.79,55.75,55.79,52300.0,45.8776,45.9023,45.8693,45.9023,52300.0
2013-02-20 13:15:00,55.79,55.79,55.75,55.78,44600.0,45.9023,45.9023,45.8693,45.894,44600.0
2013-02-20 13:20:00,55.78,55.79,55.73,55.76,40900.0,45.894,45.9023,45.8529,45.8776,40900.0
2013-02-20 13:25:00,55.77,55.77,55.71,55.73,29200.0,45.8858,45.8858,45.8364,45.8529,29200.0
2013-02-20 13:30:00,55.73,55.73,55.64,55.66,40800.0,45.8529,45.8529,45.7788,45.7953,40800.0
2013-02-20 13:35:00,55.66,55.66,55.6,55.62,44100.0,45.7953,45.7953,45.7459,45.7624,44100.0
2013-02-20 13:40:00,55.63,55.7,55.6,55.69,28800.0,45.7706,45.8282,45.7459,45.82,28800.0
2013-02-20 13:45:00,55.69,55.73,55.69,55.73,27400.0,45.82,45.8529,45.82,45.8529,27400.0
2013-02-20 13:50:00,55.74,55.74,55.7,55.71,35900.0,45.8611,45.8611,45.8282,45.8364,35900.0
2013-02-20 13:55:00,55.71,55.71,55.63,55.64,78400.0,45.8364,45.8364,45.7706,45.7788,78400.0
2013-02-20 14:00:00,55.63,55.66,55.55,55.61,123400.0,45.7706,45.7953,45.7048,45.7542,123400.0
2013-02-20 14:05:00,55.61,55.69,55.61,55.68,63000.0,45.7542,45.82,45.7542,45.8117,63000.0
2013-02-20 14:10:00,55.69,55.7,55.62,55.65,63600.0,45.82,45.8282,45.7624,45.7871,63600.0
2013-02-20 14:15:00,55.64,55.72,55.62,55.71,55900.0,45.7788,45.8447,45.7624,45.8364,55900.0
2013-02-20 14:20:00,55.71,55.72,55.69,55.71,56900.0,45.8364,45.8447,45.82,45.8364,56900.0
2013-02-20 14:25:00,55.71,55.72,55.65,55.7,60100.0,45.8364,45.8447,45.7871,45.8282,60100.0
2013-02-20 14:30:00,55.7,55.72,55.69,55.71,38700.0,45.8282,45.8447,45.82,45.8364,38700.0
2013-02-20 14:35:00,55.71,55.71,55.65,55.68,51400.0,45.8364,45.8364,45.7871,45.8117,51400.0
2013-02-20 14:40:00,55.68,55.68,55.57,55.57,41700.0,45.8117,45.8117,45.7212,45.7212,41700.0
2013-02-20 14:45:00,55.58,55.59,55.48,55.49,67600.0,45.7295,45.7377,45.6472,45.6554,67600.0
2013-02-20 14:50:00,55.49,55.51,55.4,55.43,79700.0,45.6554,45.6719,45.5814,45.6061,79700.0
2013-02-20 14:55:00,55.43,55.45,55.41,55.44,66300.0,45.6061,45.6225,45.5896,45.6143,66300.0
2013-02-20 15:00:00,55.44,55.44,55.36,55.37,66500.0,45.6143,45.6143,45.5485,45.5567,66500.0
2013-02-20 15:05:00,55.38,55.39,55.34,55.35,86700.0,45.5649,45.5731,45.532,45.5402,86700.0
2013-02-20 15:10:00,55.35,55.36,55.28,55.29,115000.0,45.5402,45.5485,45.4826,45.4909,115000.0
2013-02-20 15:15:00,55.29,55.29,55.23,55.27,88900.0,45.4909,45.4909,45.4415,45.4744,88900.0
2013-02-20 15:20:00,55.27,55.29,55.26,55.29,76100.0,45.4744,45.4909,45.4662,45.4909,76100.0
2013-02-20 15:25:00,55.29,55.29,55.23,55.26,185900.0,45.4909,45.4909,45.4415,45.4662,185900.0
2013-02-20 15:30:00,55.25,55.32,55.25,55.3,184300.0,45.458,45.5156,45.458,45.4991,184300.0
2013-02-20 15:35:00,55.29,55.38,55.28,55.33,158800.0,45.4909,45.5649,45.4826,45.5238,158800.0
2013-02-20 15:40:00,55.33,55.34,55.26,55.33,149400.0,45.5238,45.532,45.4662,45.5238,149400.0
2013-02-20 15:45:00,55.33,55.37,55.28,55.35,253200.0,45.5238,45.5567,45.4826,45.5402,253200.0
2013-02-20 15:50:00,55.35,55.37,55.26,55.26,199900.0,45.5402,45.5567,45.4662,45.4662,199900.0
2013-02-20 15:55:00,55.27,55.28,55.19,55.22,432100.0,45.4744,45.4826,45.4086,45.4333,432100.0
2013-02-21 09:30:00,55.57,55.94,55.36,55.88,225900.0,45.7212,46.0257,45.5485,45.9763,225900.0
2013-02-21 09:35:00,55.87,55.87,55.69,55.76,113000.0,45.9681,45.9681,45.82,45.8776,113000.0
2013-02-21 09:40:00,55.75,55.86,55.66,55.67,186900.0,45.8693,45.9598,45.7953,45.8035,186900.0
2013-02-21 09:45:00,55.65,55.68,55.56,55.6,93500.0,45.7871,45.8117,45.713,45.7459,93500.0
2013-02-21 09:50:00,55.59,55.73,55.54,55.72,96200.0,45.7377,45.8529,45.6966,45.8447,96200.0
2013-02-21 09:55:00,55.72,55.81,55.64,55.65,56200.0,45.8447,45.9187,45.7788,45.7871,56200.0
2013-02-21 10:00:00,55.64,55.64,55.53,55.56,77800.0,45.7788,45.7788,45.6883,45.713,77800.0
2013-02-21 10:05:00,55.56,55.58,55.45,55.45,90000.0,45.713,45.7295,45.6225,45.6225,90000.0
2013-02-21 10:10:00,55.45,55.52,55.35,55.47,111000.0,45.6225,45.6801,45.5402,45.639,111000.0
2013-02-21 10:15:00,55.47,55.51,55.43,55.46,73500.0,45.639,45.6719,45.6061,45.6307,73500.0
2013-02-21 10:20:00,55.46,55.51,55.46,55.5,92500.0,45.6307,45.6719,45.6307,45.6637,92500.0
2013-02-21 10:25:00,55.5,55.51,55.45,55.46,90400.0,45.6637,45.6719,45.6225,45.6307,90400.0
2013-02-21 10:30:00,55.46,55.47,55.37,55.37,74900.0,45.6307,45.639,45.5567,45.5567,74900.0
2013-02-21 10:35:00,55.37,55.4,55.28,55.37,215600.0,45.5567,45.5814,45.4826,45.5567,215600.0
2013-02-21 10:40:00,55.37,55.42,55.35,55.36,90800.0,45.5567,45.5978,45.5402,45.5485,90800.0
2013-02-21 10:45:00,55.36,55.43,55.34,55.39,41400.0,45.5485,45.6061,45.532,45.5731,41400.0
2013-02-21 10:50:00,55.38,55.38,55.25,55.28,63100.0,45.5649,45.5649,45.458,45.4826,63100.0
2013-02-21 10:55:00,55.28,55.28,55.22,55.25,43700.0,45.4826,45.4826,45.4333,45.458,43700.0
2013-02-21 11:00:00,55.25,55.26,55.19,55.2,145600.0,45.458,45.4662,45.4086,45.4168,145600.0
2013-02-21 11:05:00,55.2,55.21,55.17,55.18,39900.0,45.4168,45.425,45.3921,45.4004,39900.0
2013-02-21 11:10:00,55.19,55.2,55.11,55.11,46300.0,45.4086,45.4168,45.3428,45.3428,46300.0
2013-02-21 11:15:00,55.11,55.12,55.01,55.03,52500.0,45.3428,45.351,45.2605,45.277,52500.0
2013-02-21 11:20:00,55.03,55.03,54.97,54.98,63500.0,45.277,45.277,45.2276,45.2358,63500.0
2013-02-21 11:25:00,54.97,54.98,54.93,54.95,49900.0,45.2276,45.2358,45.1947,45.2111,49900.0
2013-02-21 11:30:00,54.95,54.98,54.93,54.98,84300.0,45.2111,45.2358,45.1947,45.2358,84300.0
2013-02-21 11:35:00,54.98,55.11,54.97,55.11,61100.0,45.2358,45.3428,45.2276,45.3428,61100.0
2013-02-21 11:40:00,55.1,55.17,55.1,55.15,59000.0,45.3345,45.3921,45.3345,45.3757,59000.0
2013-02-21 11:45:00,55.15,55.16,55.11,55.11,50900.0,45.3757,45.3839,45.3428,45.3428,50900.0
2013-02-21 11:50:00,55.11,55.19,55.11,55.18,35700.0,45.3428,45.4086,45.3428,45.4004,35700.0
2013-02-21 11:55:00,55.18,55.19,55.14,55.16,51500.0,45.4004,45.4086,45.3675,45.3839,51500.0
2013-02-21 12:00:00,55.15,55.16,55.11,55.13,108600.0,45.3757,45.3839,45.3428,45.3592,108600.0
2013-02-21 12:05:00,55.12,55.13,55.06,55.07,38200.0,45.351,45.3592,45.3016,45.3099,38200.0
2013-02-21 12:10:00,55.07,55.13,55.05,55.11,46100.0,45.3099,45.3592,45.2934,45.3428,46100.0
2013-02-21 12:15:00,55.11,55.12,55.05,55.11,43200.0,45.3428,45.351,45.2934,45.3428,43200.0
2013-02-21 12:20:00,55.1,55.14,55.06,55.06,38300.0,45.3345,45.3675,45.3016,45.3016,38300.0
2013-02-21 12:25:00,55.07,55.11,55.06,55.1,45500.0,45.3099,45.3428,45.3016,45.3345,45500.0
2013-02-21 12:30:00,55.11,55.11,55.05,55.08,57800.0,45.3428,45.3428,45.2934,45.3181,57800.0
2013-02-21 12:35:00,55.08,55.17,55.03,55.16,81600.0,45.3181,45.3921,45.277,45.3839,81600.0
2013-02-21 12:40:00,55.16,55.19,55.13,55.16,49200.0,45.3839,45.4086,45.3592,45.3839,49200.0
2013-02-21 12:45:00,55.17,55.18,55.14,55.17,52000.0,45.3921,45.4004,45.3675,45.3921,52000.0
2013-02-21 12:50:00,55.17,55.18,55.13,55.17,55000.0,45.3921,45.4004,45.3592,45.3921,55000.0
2013-02-21 12:55:00,55.17,55.18,55.16,55.17,37600.0,45.3921,45.4004,45.3839,45.3921,37600.0
2013-02-21 13:00:00,55.17,55.27,55.17,55.24,66000.0,45.3921,45.4744,45.3921,45.4497,66000.0
2013-02-21 13:05:00,55.23,55.24,55.16,55.17,29900.0,45.4415,45.4497,45.3839,45.3921,29900.0
2013-02-21 13:10:00,55.18,55.18,55.1,55.1,26100.0,45.4004,45.4004,45.3345,45.3345,26100.0
2013-02-21 13:15:00,55.1,55.19,55.1,55.16,40800.0,45.3345,45.4086,45.3345,45.3839,40800.0
2013-02-21 13:20:00,55.16,55.19,55.15,55.16,27600.0,45.3839,45.4086,45.3757,45.3839,27600.0
2013-02-21 13:25:00,55.17,55.17,55.1,55.13,36300.0,45.3921,45.3921,45.3345,45.3592,36300.0
2013-02-21 13:30:00,55.12,55.12,55.06,55.12,34000.0,45.351,45.351,45.3016,45.351,34000.0
2013-02-21 13:35:00,55.12,55.15,55.1,55.11,37600.0,45.351,45.3757,45.3345,45.3428,37600.0
2013-02-21 13:40:00,55.12,55.13,55.08,55.08,35700.0,45.351,45.3592,45.3181,45.3181,35700.0
2013-02-21 13:45:00,55.09,55.11,55.07,55.1,42000.0,45.3263,45.3428,45.3099,45.3345,42000.0
2013-02-21 13:50:00,55.1,55.11,55.08,55.08,32400.0,45.3345,45.3428,45.3181,45.3181,32400.0
2013-02-21 13:55:00,55.09,55.09,55.04,55.05,43100.0,45.3263,45.3263,45.2852,45.2934,43100.0
2013-02-21 14:00:00,55.05,55.06,54.96,54.96,58300.0,45.2934,45.3016,45.2194,45.2194,58300.0
2013-02-21 14:05:00,54.97,54.98,54.94,54.94,47700.0,45.2276,45.2358,45.2029,45.2029,47700.0
2013-02-21 14:10:00,54.93,54.96,54.9,54.91,48700.0,45.1947,45.2194,45.17,45.1782,48700.0
2013-02-21 14:15:00,54.91,54.92,54.88,54.9,50000.0,45.1782,45.1864,45.1535,45.17,50000.0
2013-02-21 14:20:00,54.89,54.9,54.89,54.89,20800.0,45.1618,45.17,45.1618,45.1618,20800.0
2013-02-21 14:25:00,54.9,55.04,54.88,55.04,77700.0,45.17,45.2852,45.1535,45.2852,77700.0
2013-02-21 14:30:00,55.04,55.13,55.04,55.12,57600.0,45.2852,45.3592,45.2852,45.351,57600.0
2013-02-21 14:35:00,55.12,55.21,55.1,55.19,88000.0,45.351,45.425,45.3345,45.4086,88000.0
2013-02-21 14:40:00,55.2,55.2,55.13,55.14,47900.0,45.4168,45.4168,45.3592,45.3675,47900.0
2013-02-21 14:45:00,55.14,55.17,55.13,55.13,39400.0,45.3675,45.3921,45.3592,45.3592,39400.0
2013-02-21 14:50:00,55.13,55.14,55.07,55.09,43400.0,45.3592,45.3675,45.3099,45.3263,43400.0
2013-02-21 14:55:00,55.09,55.18,55.08,55.17,58500.0,45.3263,45.4004,45.3181,45.3921,58500.0
2013-02-21 15:00:00,55.18,55.25,55.18,55.23,71100.0,45.4004,45.458,45.4004,45.4415,71100.0
2013-02-21 15:05:00,55.23,55.4,55.23,55.34,101300.0,45.4415,45.5814,45.4415,45.532,101300.0
2013-02-21 15:10:00,55.34,55.37,55.3,55.34,82600.0,45.532,45.5567,45.4991,45.532,82600.0
2013-02-21 15:15:00,55.33,55.34,55.3,55.3,58400.0,45.5238,45.532,45.4991,45.4991,58400.0
2013-02-21 15:20:00,55.3,55.37,55.28,55.32,76900.0,45.4991,45.5567,45.4826,45.5156,76900.0
2013-02-21 15:25:00,55.32,55.41,55.3,55.37,87800.0,45.5156,45.5896,45.4991,45.5567,87800.0
2013-02-21 15:30:00,55.37,55.43,55.37,55.38,64500.0,45.5567,45.6061,45.5567,45.5649,64500.0
2013-02-21 15:35:00,55.38,55.4,55.35,55.36,212100.0,45.5649,45.5814,45.5402,45.5485,212100.0
2013-02-21 15:40:00,55.35,55.38,55.33,55.35,107000.0,45.5402,45.5649,45.5238,45.5402,107000.0
2013-02-21 15:45:00,55.35,55.37,55.28,55.29,136200.0,45.5402,45.5567,45.4826,45.4909,136200.0
2013-02-21 15:50:00,55.3,55.3,55.21,55.21,193000.0,45.4991,45.4991,45.425,45.425,193000.0
2013-02-21 15:55:00,55.22,55.27,55.17,55.23,315000.0,45.4333,45.4744,45.3921,45.4415,315000.0
2013-02-22 09:30:00,55.4,55.41,55.22,55.23,126200.0,45.5814,45.5896,45.4333,45.4415,126200.0
2013-02-22 09:35:00,55.24,55.32,55.2,55.25,72900.0,45.4497,45.5156,45.4168,45.458,72900.0
2013-02-22 09:40:00,55.24,55.24,55.09,55.1,208700.0,45.4497,45.4497,45.3263,45.3345,208700.0
2013-02-22 09:45:00,55.1,55.19,54.96,55.0,111700.0,45.3345,45.4086,45.2194,45.2523,111700.0
2013-02-22 09:50:00,55.0,55.07,54.85,54.85,107200.0,45.2523,45.3099,45.1289,45.1289,107200.0
2013-02-22 09:55:00,54.84,54.87,54.59,54.62,147100.0,45.1206,45.1453,44.9149,44.9396,147100.0
2013-02-22 10:00:00,54.64,54.73,54.6,54.63,112200.0,44.9561,45.0301,44.9232,44.9478,112200.0
2013-02-22 10:05:00,54.64,54.65,54.53,54.56,145600.0,44.9561,44.9643,44.8656,44.8902,145600.0
2013-02-22 10:10:00,54.55,54.56,54.38,54.39,147500.0,44.882,44.8902,44.7422,44.7504,147500.0
2013-02-22 10:15:00,54.39,54.49,54.36,54.4,213400.0,44.7504,44.8327,44.7257,44.7586,213400.0
2013-02-22 10:20:00,54.41,54.66,54.4,54.55,186200.0,44.7668,44.9725,44.7586,44.882,186200.0
2013-02-22 10:25:00,54.55,54.56,54.45,54.47,64700.0,44.882,44.8902,44.7997,44.8162,64700.0
2013-02-22 10:30:00,54.47,54.48,54.35,54.45,69200.0,44.8162,44.8244,44.7175,44.7997,69200.0
2013-02-22 10:35:00,54.44,54.51,54.35,54.36,82900.0,44.7915,44.8491,44.7175,44.7257,82900.0
2013-02-22 10:40:00,54.35,54.51,54.32,54.5,131600.0,44.7175,44.8491,44.6928,44.8409,131600.0
2013-02-22 10:45:00,54.51,54.51,54.39,54.4,102600.0,44.8491,44.8491,44.7504,44.7586,102600.0
2013-02-22 10:50:00,54.4,54.42,54.31,54.32,88000.0,44.7586,44.7751,44.6846,44.6928,88000.0
2013-02-22 10:55:00,54.31,54.33,54.25,54.25,88300.0,44.6846,44.701,44.6352,44.6352,88300.0
2013-02-22 11:00:00,54.26,54.33,54.25,54.3,74400.0,44.6434,44.701,44.6352,44.6763,74400.0
2013-02-22 11:05:00,54.3,54.38,54.28,54.37,45200.0,44.6763,44.7422,44.6599,44.7339,45200.0
2013-02-22 11:10:00,54.38,54.38,54.26,54.3,64500.0,44.7422,44.7422,44.6434,44.6763,64500.0
2013-02-22 11:15:00,54.3,54.31,54.26,54.3,92800.0,44.6763,44.6846,44.6434,44.6763,92800.0
2013-02-22 11:20:00,54.3,54.49,54.3,54.48,63200.0,44.6763,44.8327,44.6763,44.8244,63200.0
2013-02-22 11:25:00,54.48,54.55,54.45,54.52,74400.0,44.8244,44.882,44.7997,44.8573,74400.0
2013-02-22 11:30:00,54.52,54.52,54.46,54.48,59100.0,44.8573,44.8573,44.808,44.8244,59100.0
2013-02-22 11:35:00,54.48,54.54,54.47,54.54,55900.0,44.8244,44.8738,44.8162,44.8738,55900.0
2013-02-22 11:40:00,54.54,54.54,54.46,54.46,42200.0,44.8738,44.8738,44.808,44.808,42200.0
2013-02-22 11:45:00,54.47,54.53,54.46,54.53,49200.0,44.8162,44.8656,44.808,44.8656,49200.0
2013-02-22 11:50:00,54.53,54.53,54.47,54.5,54900.0,44.8656,44.8656,44.8162,44.8409,54900.0
2013-02-22 11:55:00,54.5,54.52,54.49,54.52,58000.0,44.8409,44.8573,44.8327,44.8573,58000.0
2013-02-22 12:00:00,54.52,54.53,54.5,54.52,42500.0,44.8573,44.8656,44.8409,44.8573,42500.0
2013-02-22 12:05:00,54.52,54.54,54.48,54.53,66600.0,44.8573,44.8738,44.8244,44.8656,66600.0
2013-02-22 12:10:00,54.53,54.59,54.5,54.57,314800.0,44.8656,44.9149,44.8409,44.8985,314800.0
2013-02-22 12:15:00,54.56,54.61,54.53,54.61,210300.0,44.8902,44.9314,44.8656,44.9314,210300.0
2013-02-22 12:20:00,54.6,54.63,54.57,54.63,338100.0,44.9232,44.9478,44.8985,44.9478,338100.0
2013-02-22 12:25:00,54.63,54.68,54.62,54.68,54100.0,44.9478,44.989,44.9396,44.989,54100.0
2013-02-22 12:30:00,54.68,54.84,54.67,54.84,108200.0,44.989,45.1206,44.9808,45.1206,108200.0
2013-02-22 12:35:00,54.85,54.86,54.65,54.69,107400.0,45.1289,45.1371,44.9643,44.9972,107400.0
2013-02-22 12:40:00,54.69,54.77,54.69,54.77,49100.0,44.9972,45.063,44.9972,45.063,49100.0
2013-02-22 12:45:00,54.76,54.77,54.7,54.74,64100.0,45.0548,45.063,45.0054,45.0383,64100.0
2013-02-22 12:50:00,54.74,54.81,54.7,54.7,75400.0,45.0383,45.0959,45.0054,45.0054,75400.0
2013-02-22 12:55:00,54.71,54.72,54.65,54.66,51100.0,45.0137,45.0219,44.9643,44.9725,51100.0
2013-02-22 13:00:00,54.66,54.75,54.66,54.75,58500.0,44.9725,45.0466,44.9725,45.0466,58500.0
2013-02-22 13:05:00,54.74,54.75,54.67,54.68,94500.0,45.0383,45.0466,44.9808,44.989,94500.0
2013-02-22 13:10:00,54.67,54.68,54.6,54.61,42100.0,44.9808,44.989,44.9232,44.9314,42100.0
2013-02-22 13:15:00,54.61,54.66,54.59,54.65,50500.0,44.9314,44.9725,44.9149,44.9643,50500.0
2013-02-22 13:20:00,54.65,54.67,54.63,54.66,43200.0,44.9643,44.9808,44.9478,44.9725,43200.0
2013-02-22 13:25:00,54.66,54.66,54.6,54.62,66400.0,44.9725,44.9725,44.9232,44.9396,66400.0
2013-02-22 13:30:00,54.63,54.63,54.58,54.58,28900.0,44.9478,44.9478,44.9067,44.9067,28900.0
2013-02-22 13:35:00,54.57,54.61,54.55,54.61,108800.0,44.8985,44.9314,44.882,44.9314,108800.0
2013-02-22 13:40:00,54.61,54.61,54.57,54.57,40400.0,44.9314,44.9314,44.8985,44.8985,40400.0
2013-02-22 13:45:00,54.58,54.62,54.54,54.62,68000.0,44.9067,44.9396,44.8738,44.9396,68000.0
2013-02-22 13:50:00,54.62,54.63,54.55,54.55,52100.0,44.9396,44.9478,44.882,44.882,52100.0
2013-02-22 13:55:00,54.55,54.62,54.55,54.61,42200.0,44.882,44.9396,44.882,44.9314,42200.0
2013-02-22 14:00:00,54.62,54.62,54.55,54.61,79300.0,44.9396,44.9396,44.882,44.9314,79300.0
2013-02-22 14:05:00,54.61,54.62,54.59,54.6,96200.0,44.9314,44.9396,44.9149,44.9232,96200.0
2013-02-22 14:10:00,54.61,54.62,54.59,54.62,40500.0,44.9314,44.9396,44.9149,44.9396,40500.0
2013-02-22 14:15:00,54.62,54.62,54.6,54.62,32800.0,44.9396,44.9396,44.9232,44.9396,32800.0
2013-02-22 14:20:00,54.62,54.62,54.6,54.61,31600.0,44.9396,44.9396,44.9232,44.9314,31600.0
2013-02-22 14:25:00,54.61,54.61,54.55,54.55,102600.0,44.9314,44.9314,44.882,44.882,102600.0
2013-02-22 14:30:00,54.55,54.56,54.55,54.55,138300.0,44.882,44.8902,44.882,44.882,138300.0
2013-02-22 14:35:00,54.55,54.56,54.55,54.55,62100.0,44.882,44.8902,44.882,44.882,62100.0
2013-02-22 14:40:00,54.55,54.56,54.55,54.55,33700.0,44.882,44.8902,44.882,44.882,33700.0
2013-02-22 14:45:00,54.55,54.56,54.55,54.55,50600.0,44.882,44.8902,44.882,44.882,50600.0
2013-02-22 14:50:00,54.55,54.56,54.47,54.48,106400.0,44.882,44.8902,44.8162,44.8244,106400.0
2013-02-22 14:55:00,54.47,54.52,54.47,54.52,61900.0,44.8162,44.8573,44.8162,44.8573,61900.0
2013-02-22 15:00:00,54.52,54.52,54.5,54.5,93500.0,44.8573,44.8573,44.8409,44.8409,93500.0
2013-02-22 15:05:00,54.5,54.55,54.48,54.52,118000.0,44.8409,44.882,44.8244,44.8573,118000.0
2013-02-22 15:10:00,54.52,54.53,54.5,54.5,72600.0,44.8573,44.8656,44.8409,44.8409,72600.0
2013-02-22 15:15:00,54.5,54.51,54.46,54.47,45800.0,44.8409,44.8491,44.808,44.8162,45800.0
2013-02-22 15:20:00,54.46,54.47,54.4,54.4,64600.0,44.808,44.8162,44.7586,44.7586,64600.0
2013-02-22 15:25:00,54.4,54.43,54.37,54.42,105000.0,44.7586,44.7833,44.7339,44.7751,105000.0
2013-02-22 15:30:00,54.43,54.54,54.4,54.5,164500.0,44.7833,44.8738,44.7586,44.8409,164500.0
2013-02-22 15:35:00,54.49,54.54,54.46,54.54,77700.0,44.8327,44.8738,44.808,44.8738,77700.0
2013-02-22 15:40:00,54.54,54.54,54.49,54.49,129300.0,44.8738,44.8738,44.8327,44.8327,129300.0
2013-02-22 15:45:00,54.5,54.51,54.44,54.45,322300.0,44.8409,44.8491,44.7915,44.7997,322300.0
2013-02-22 15:50:00,54.45,54.48,54.42,54.42,335800.0,44.7997,44.8244,44.7751,44.7751,335800.0
2013-02-22 15:55:00,54.43,54.48,54.39,54.47,422600.0,44.7833,44.8244,44.7504,44.8162,422600.0
2013-02-25 09:30:00,54.69,54.75,54.33,54.57,145800.0,44.9972,45.0466,44.701,44.8985,145800.0
2013-02-25 09:35:00,54.62,54.65,54.44,54.44,49200.0,44.9396,44.9643,44.7915,44.7915,49200.0
2013-02-25 09:40:00,54.42,54.51,54.38,54.44,91000.0,44.7751,44.8491,44.7422,44.7915,91000.0
2013-02-25 09:45:00,54.45,54.54,54.42,54.48,48500.0,44.7997,44.8738,44.7751,44.8244,48500.0
2013-02-25 09:50:00,54.48,54.53,54.44,54.5,94100.0,44.8244,44.8656,44.7915,44.8409,94100.0
2013-02-25 09:55:00,54.5,54.52,54.46,54.5,78900.0,44.8409,44.8573,44.808,44.8409,78900.0
2013-02-25 10:00:00,54.51,54.59,54.5,54.59,66500.0,44.8491,44.9149,44.8409,44.9149,66500.0
2013-02-25 10:05:00,54.59,54.63,54.53,54.53,70900.0,44.9149,44.9478,44.8656,44.8656,70900.0
2013-02-25 10:10:00,54.54,54.57,54.48,54.5,44300.0,44.8738,44.8985,44.8244,44.8409,44300.0
2013-02-25 10:15:00,54.52,54.55,54.49,54.54,43300.0,44.8573,44.882,44.8327,44.8738,43300.0
2013-02-25 10:20:00,54.54,54.55,54.45,54.47,64200.0,44.8738,44.882,44.7997,44.8162,64200.0
2013-02-25 10:25:00,54.47,54.5,54.36,54.41,53400.0,44.8162,44.8409,44.7257,44.7668,53400.0
2013-02-25 10:30:00,54.41,54.44,54.36,54.4,78300.0,44.7668,44.7915,44.7257,44.7586,78300.0
2013-02-25 10:35:00,54.41,54.41,54.22,54.3,93900.0,44.7668,44.7668,44.6105,44.6763,93900.0
2013-02-25 10:40:00,54.29,54.37,54.19,54.37,69500.0,44.6681,44.7339,44.5858,44.7339,69500.0
2013-02-25 10:45:00,54.38,54.38,54.25,54.27,45000.0,44.7422,44.7422,44.6352,44.6516,45000.0
2013-02-25 10:50:00,54.27,54.28,54.12,54.16,62100.0,44.6516,44.6599,44.5282,44.5611,62100.0
2013-02-25 10:55:00,54.17,54.21,54.13,54.17,97100.0,44.5694,44.6023,44.5365,44.5694,97100.0
2013-02-25 11:00:00,54.17,54.17,54.1,54.11,85100.0,44.5694,44.5694,44.5118,44.52,85100.0
2013-02-25 11:05:00,54.12,54.18,54.09,54.15,78600.0,44.5282,44.5776,44.5035,44.5529,78600.0
2013-02-25 11:10:00,54.15,54.17,54.12,54.15,36600.0,44.5529,44.5694,44.5282,44.5529,36600.0
2013-02-25 11:15:00,54.15,54.28,54.12,54.24,73300.0,44.5529,44.6599,44.5282,44.627,73300.0
2013-02-25 11:20:00,54.23,54.26,54.15,54.26,37100.0,44.6187,44.6434,44.5529,44.6434,37100.0
2013-02-25 11:25:00,54.25,54.28,54.2,54.23,31300.0,44.6352,44.6599,44.5941,44.6187,31300.0
2013-02-25 11:30:00,54.24,54.28,54.22,54.26,25100.0,44.627,44.6599,44.6105,44.6434,25100.0
2013-02-25 11:35:00,54.25,54.26,54.13,54.16,35500.0,44.6352,44.6434,44.5365,44.5611,35500.0
2013-02-25 11:40:00,54.16,54.18,54.11,54.13,58100.0,44.5611,44.5776,44.52,44.5365,58100.0
2013-02-25 11:45:00,54.13,54.16,54.11,54.14,57000.0,44.5365,44.5611,44.52,44.5447,57000.0
2013-02-25 11:50:00,54.13,54.15,54.03,54.06,73500.0,44.5365,44.5529,44.4542,44.4789,73500.0
2013-02-25 11:55:00,54.06,54.07,53.85,53.86,155200.0,44.4789,44.4871,44.3061,44.3143,155200.0
2013-02-25 12:00:00,53.87,53.96,53.86,53.96,48700.0,44.3225,44.3966,44.3143,44.3966,48700.0
2013-02-25 12:05:00,53.97,54.05,53.97,54.04,62700.0,44.4048,44.4706,44.4048,44.4624,62700.0
2013-02-25 12:10:00,54.04,54.04,53.92,53.95,54700.0,44.4624,44.4624,44.3637,44.3884,54700.0
2013-02-25 12:15:00,53.95,53.99,53.9,53.96,33600.0,44.3884,44.4213,44.3472,44.3966,33600.0
2013-02-25 12:20:00,53.98,54.05,53.95,54.04,18100.0,44.413,44.4706,44.3884,44.4624,18100.0
2013-02-25 12:25:00,54.04,54.1,54.04,54.08,52500.0,44.4624,44.5118,44.4624,44.4953,52500.0
2013-02-25 12:30:00,54.08,54.17,54.06,54.13,81200.0,44.4953,44.5694,44.4789,44.5365,81200.0
2013-02-25 12:35:00,54.15,54.19,54.07,54.18,21800.0,44.5529,44.5858,44.4871,44.5776,21800.0
2013-02-25 12:40:00,54.18,54.23,54.17,54.23,42400.0,44.5776,44.6187,44.5694,44.6187,42400.0
2013-02-25 12:45:00,54.22,54.3,54.2,54.29,27100.0,44.6105,44.6763,44.5941,44.6681,27100.0
2013-02-25 12:50:00,54.28,54.3,54.24,54.26,32600.0,44.6599,44.6763,44.627,44.6434,32600.0
2013-02-25 12:55:00,54.26,54.38,54.25,54.29,51300.0,44.6434,44.7422,44.6352,44.6681,51300.0
2013-02-25 13:00:00,54.29,54.3,54.23,54.23,48600.0,44.6681,44.6763,44.6187,44.6187,48600.0
2013-02-25 13:05:00,54.24,54.26,54.2,54.24,37200.0,44.627,44.6434,44.5941,44.627,37200.0
2013-02-25 13:10:00,54.24,54.31,54.23,54.3,34000.0,44.627,44.6846,44.6187,44.6763,34000.0
2013-02-25 13:15:00,54.3,54.33,54.21,54.26,35100.0,44.6763,44.701,44.6023,44.6434,35100.0
2013-02-25 13:20:00,54.26,54.26,54.18,54.21,23100.0,44.6434,44.6434,44.5776,44.6023,23100.0
2013-02-25 13:25:00,54.21,54.22,54.16,54.16,20800.0,44.6023,44.6105,44.5611,44.5611,20800.0
2013-02-25 13:30:00,54.17,54.18,54.05,54.05,39700.0,44.5694,44.5776,44.4706,44.4706,39700.0
2013-02-25 13:35:00,54.06,54.09,54.01,54.03,114500.0,44.4789,44.5035,44.4377,44.4542,114500.0
2013-02-25 13:40:00,54.03,54.03,53.93,53.98,71800.0,44.4542,44.4542,44.3719,44.413,71800.0
2013-02-25 13:45:00,53.98,53.98,53.9,53.91,46400.0,44.413,44.413,44.3472,44.3554,46400.0
2013-02-25 13:50:00,53.91,53.94,53.87,53.93,56600.0,44.3554,44.3801,44.3225,44.3719,56600.0
2013-02-25 13:55:00,53.93,53.95,53.86,53.88,63300.0,44.3719,44.3884,44.3143,44.3308,63300.0
2013-02-25 14:00:00,53.88,53.89,53.74,53.77,88400.0,44.3308,44.339,44.2156,44.2403,88400.0
2013-02-25 14:05:00,53.77,53.78,53.66,53.71,91000.0,44.2403,44.2485,44.1498,44.1909,91000.0
2013-02-25 14:10:00,53.71,53.77,53.69,53.73,72500.0,44.1909,44.2403,44.1744,44.2074,72500.0
2013-02-25 14:15:00,53.72,53.75,53.69,53.74,63300.0,44.1991,44.2238,44.1744,44.2156,63300.0
2013-02-25 14:20:00,53.75,53.75,53.69,53.69,52000.0,44.2238,44.2238,44.1744,44.1744,52000.0
2013-02-25 14:25:00,53.69,53.75,53.69,53.71,61400.0,44.1744,44.2238,44.1744,44.1909,61400.0
2013-02-25 14:30:00,53.72,53.77,53.7,53.77,97400.0,44.1991,44.2403,44.1827,44.2403,97400.0
2013-02-25 14:35:00,53.77,53.78,53.7,53.7,59900.0,44.2403,44.2485,44.1827,44.1827,59900.0
2013-02-25 14:40:00,53.7,53.7,53.62,53.67,61800.0,44.1827,44.1827,44.1168,44.158,61800.0
2013-02-25 14:45:00,53.66,53.68,53.58,53.61,72400.0,44.1498,44.1662,44.0839,44.1086,72400.0
2013-02-25 14:50:00,53.62,53.79,53.61,53.79,54600.0,44.1168,44.2567,44.1086,44.2567,54600.0
2013-02-25 14:55:00,53.79,53.91,53.78,53.85,66100.0,44.2567,44.3554,44.2485,44.3061,66100.0
2013-02-25 15:00:00,53.86,53.92,53.83,53.91,36300.0,44.3143,44.3637,44.2896,44.3554,36300.0
2013-02-25 15:05:00,53.91,53.92,53.85,53.86,65600.0,44.3554,44.3637,44.3061,44.3143,65600.0
2013-02-25 15:10:00,53.85,53.9,53.79,53.8,63300.0,44.3061,44.3472,44.2567,44.2649,63300.0
2013-02-25 15:15:00,53.8,53.8,53.66,53.7,44300.0,44.2649,44.2649,44.1498,44.1827,44300.0
2013-02-25 15:20:00,53.69,53.77,53.66,53.76,53700.0,44.1744,44.2403,44.1498,44.232,53700.0
2013-02-25 15:25:00,53.76,53.77,53.65,53.69,57800.0,44.232,44.2403,44.1415,44.1744,57800.0
2013-02-25 15:30:00,53.69,53.76,53.64,53.76,68900.0,44.1744,44.232,44.1333,44.232,68900.0
2013-02-25 15:35:00,53.75,53.79,53.68,53.72,96700.0,44.2238,44.2567,44.1662,44.1991,96700.0
2013-02-25 15:40:00,53.72,53.76,53.67,53.72,96300.0,44.1991,44.232,44.158,44.1991,96300.0
2013-02-25 15:45:00,53.71,53.75,53.55,53.55,224000.0,44.1909,44.2238,44.0593,44.0593,224000.0
2013-02-25 15:50:00,53.55,53.56,53.37,53.4,470200.0,44.0593,44.0675,43.9112,43.9358,470200.0
2013-02-25 15:55:00,53.4,53.4,53.29,53.3,671800.0,43.9358,43.9358,43.8453,43.8536,671800.0
2013-02-26 09:30:00,53.51,53.6,53.36,53.53,95300.0,44.0263,44.1004,43.9029,44.0428,95300.0
2013-02-26 09:35:00,53.52,53.52,53.2,53.24,54900.0,44.0346,44.0346,43.7713,43.8042,54900.0
2013-02-26 09:40:00,53.23,53.25,53.04,53.05,56800.0,43.796,43.8124,43.6396,43.6479,56800.0
2013-02-26 09:45:00,53.04,53.16,53.04,53.06,76300.0,43.6396,43.7384,43.6396,43.6561,76300.0
2013-02-26 09:50:00,53.05,53.05,52.76,52.82,186100.0,43.6479,43.6479,43.4093,43.4586,186100.0
2013-02-26 09:55:00,52.82,52.94,52.8,52.92,80300.0,43.4586,43.5574,43.4422,43.5409,80300.0
2013-02-26 10:00:00,52.94,53.17,52.92,53.15,109100.0,43.5574,43.7466,43.5409,43.7301,109100.0
2013-02-26 10:05:00,53.15,53.16,52.81,52.81,106600.0,43.7301,43.7384,43.4504,43.4504,106600.0
2013-02-26 10:10:00,52.81,52.89,52.79,52.81,86500.0,43.4504,43.5162,43.4339,43.4504,86500.0
2013-02-26 10:15:00,52.81,52.87,52.78,52.85,195500.0,43.4504,43.4998,43.4257,43.4833,195500.0
2013-02-26 10:20:00,52.84,52.85,52.71,52.78,99800.0,43.4751,43.4833,43.3681,43.4257,99800.0
2013-02-26 10:25:00,52.77,52.77,52.69,52.71,53800.0,43.4175,43.4175,43.3517,43.3681,53800.0
2013-02-26 10:30:00,52.69,52.71,52.58,52.7,74100.0,43.3517,43.3681,43.2612,43.3599,74100.0
2013-02-26 10:35:00,52.71,52.75,52.66,52.7,47300.0,43.3681,43.401,43.327,43.3599,47300.0
2013-02-26 10:40:00,52.71,52.74,52.62,52.65,46800.0,43.3681,43.3928,43.2941,43.3188,46800.0
2013-02-26 10:45:00,52.63,52.82,52.6,52.82,60800.0,43.3023,43.4586,43.2776,43.4586,60800.0
2013-02-26 10:50:00,52.82,52.82,52.74,52.77,69200.0,43.4586,43.4586,43.3928,43.4175,69200.0
2013-02-26 10:55:00,52.77,52.78,52.69,52.69,58300.0,43.4175,43.4257,43.3517,43.3517,58300.0
2013-02-26 11:00:00,52.7,52.72,52.64,52.65,52400.0,43.3599,43.3764,43.3105,43.3188,52400.0
2013-02-26 11:05:00,52.64,52.66,52.53,52.53,52000.0,43.3105,43.327,43.22,43.22,52000.0
2013-02-26 11:10:00,52.53,52.65,52.51,52.57,70600.0,43.22,43.3188,43.2036,43.2529,70600.0
2013-02-26 11:15:00,52.58,52.67,52.57,52.66,70900.0,43.2612,43.3352,43.2529,43.327,70900.0
2013-02-26 11:20:00,52.66,52.69,52.64,52.67,77300.0,43.327,43.3517,43.3105,43.3352,77300.0
2013-02-26 11:25:00,52.67,52.7,52.65,52.66,34200.0,43.3352,43.3599,43.3188,43.327,34200.0
2013-02-26 11:30:00,52.66,52.74,52.64,52.71,43100.0,43.327,43.3928,43.3105,43.3681,43100.0
2013-02-26 11:35:00,52.72,52.74,52.65,52.65,56500.0,43.3764,43.3928,43.3188,43.3188,56500.0
2013-02-26 11:40:00,52.65,52.68,52.62,52.67,52200.0,43.3188,43.3434,43.2941,43.3352,52200.0
2013-02-26 11:45:00,52.66,52.68,52.61,52.66,48800.0,43.327,43.3434,43.2859,43.327,48800.0
2013-02-26 11:50:00,52.68,52.72,52.67,52.7,30100.0,43.3434,43.3764,43.3352,43.3599,30100.0
2013-02-26 11:55:00,52.69,52.7,52.65,52.66,43500.0,43.3517,43.3599,43.3188,43.327,43500.0
2013-02-26 12:00:00,52.65,52.7,52.64,52.69,44400.0,43.3188,43.3599,43.3105,43.3517,44400.0
2013-02-26 12:05:00,52.69,52.84,52.68,52.84,64100.0,43.3517,43.4751,43.3434,43.4751,64100.0
2013-02-26 12:10:00,52.84,52.89,52.82,52.83,58700.0,43.4751,43.5162,43.4586,43.4669,58700.0
2013-02-26 12:15:00,52.84,52.9,52.84,52.85,71300.0,43.4751,43.5245,43.4751,43.4833,71300.0
2013-02-26 12:20:00,52.86,52.94,52.85,52.91,46000.0,43.4915,43.5574,43.4833,43.5327,46000.0
2013-02-26 12:25:00,52.92,52.96,52.86,52.88,35200.0,43.5409,43.5738,43.4915,43.508,35200.0
2013-02-26 12:30:00,52.87,52.99,52.85,52.97,49700.0,43.4998,43.5985,43.4833,43.582,49700.0
2013-02-26 12:35:00,52.98,53.02,52.97,52.99,36700.0,43.5903,43.6232,43.582,43.5985,36700.0
2013-02-26 12:40:00,52.99,53.02,52.93,53.01,73500.0,43.5985,43.6232,43.5491,43.615,73500.0
2013-02-26 12:45:00,53.0,53.01,52.94,52.98,46000.0,43.6067,43.615,43.5574,43.5903,46000.0
2013-02-26 12:50:00,52.98,53.0,52.96,52.97,36700.0,43.5903,43.6067,43.5738,43.582,36700.0
2013-02-26 12:55:00,52.97,53.02,52.96,53.0,78800.0,43.582,43.6232,43.5738,43.6067,78800.0
2013-02-26 13:00:00,52.99,53.06,52.98,52.99,77800.0,43.5985,43.6561,43.5903,43.5985,77800.0
2013-02-26 13:05:00,53.0,53.03,52.94,52.95,57700.0,43.6067,43.6314,43.5574,43.5656,57700.0
2013-02-26 13:10:00,52.95,52.99,52.91,52.95,48000.0,43.5656,43.5985,43.5327,43.5656,48000.0
2013-02-26 13:15:00,52.96,52.98,52.88,52.89,47800.0,43.5738,43.5903,43.508,43.5162,47800.0
2013-02-26 13:20:00,52.91,52.94,52.89,52.94,55400.0,43.5327,43.5574,43.5162,43.5574,55400.0
2013-02-26 13:25:00,52.94,52.97,52.91,52.92,16100.0,43.5574,43.582,43.5327,43.5409,16100.0
2013-02-26 13:30:00,52.91,53.0,52.9,52.99,54600.0,43.5327,43.6067,43.5245,43.5985,54600.0
2013-02-26 13:35:00,52.98,52.98,52.94,52.98,42600.0,43.5903,43.5903,43.5574,43.5903,42600.0
2013-02-26 13:40:00,52.98,52.98,52.92,52.93,42000.0,43.5903,43.5903,43.5409,43.5491,42000.0
2013-02-26 13:45:00,52.94,52.99,52.93,52.96,36900.0,43.5574,43.5985,43.5491,43.5738,36900.0
2013-02-26 13:50:00,52.95,53.0,52.94,53.0,47000.0,43.5656,43.6067,43.5574,43.6067,47000.0
2013-02-26 13:55:00,53.01,53.03,52.95,52.95,58300.0,43.615,43.6314,43.5656,43.5656,58300.0
2013-02-26 14:00:00,52.96,52.99,52.92,52.94,41200.0,43.5738,43.5985,43.5409,43.5574,41200.0
2013-02-26 14:05:00,52.93,52.95,52.92,52.95,43100.0,43.5491,43.5656,43.5409,43.5656,43100.0
2013-02-26 14:10:00,52.94,52.97,52.94,52.95,54300.0,43.5574,43.582,43.5574,43.5656,54300.0
2013-02-26 14:15:00,52.95,52.98,52.93,52.97,49900.0,43.5656,43.5903,43.5491,43.582,49900.0
2013-02-26 14:20:00,52.97,52.99,52.95,52.98,62800.0,43.582,43.5985,43.5656,43.5903,62800.0
2013-02-26 14:25:00,52.98,52.99,52.94,52.97,53600.0,43.5903,43.5985,43.5574,43.582,53600.0
2013-02-26 14:30:00,52.97,52.99,52.94,52.96,50400.0,43.582,43.5985,43.5574,43.5738,50400.0
2013-02-26 14:35:00,52.96,52.98,52.93,52.93,41600.0,43.5738,43.5903,43.5491,43.5491,41600.0
2013-02-26 14:40:00,52.94,52.94,52.9,52.93,89800.0,43.5574,43.5574,43.5245,43.5491,89800.0
2013-02-26 14:45:00,52.93,52.93,52.88,52.88,56200.0,43.5491,43.5491,43.508,43.508,56200.0
2013-02-26 14:50:00,52.88,52.92,52.86,52.9,61500.0,43.508,43.5409,43.4915,43.5245,61500.0
2013-02-26 14:55:00,52.91,52.99,52.89,52.96,56600.0,43.5327,43.5985,43.5162,43.5738,56600.0
2013-02-26 15:00:00,52.95,53.0,52.94,52.95,47300.0,43.5656,43.6067,43.5574,43.5656,47300.0
2013-02-26 15:05:00,52.95,53.0,52.94,52.99,130400.0,43.5656,43.6067,43.5574,43.5985,130400.0
2013-02-26 15:10:00,52.99,53.05,52.98,53.01,104100.0,43.5985,43.6479,43.5903,43.615,104100.0
2013-02-26 15:15:00,53.01,53.01,52.94,53.0,82100.0,43.615,43.615,43.5574,43.6067,82100.0
2013-02-26 15:20:00,53.0,53.04,52.98,53.01,66200.0,43.6067,43.6396,43.5903,43.615,66200.0
2013-02-26 15:25:00,53.02,53.05,52.98,53.04,129800.0,43.6232,43.6479,43.5903,43.6396,129800.0
2013-02-26 15:30:00,53.05,53.05,52.98,53.02,103200.0,43.6479,43.6479,43.5903,43.6232,103200.0
2013-02-26 15:35:00,53.02,53.03,52.98,53.03,166500.0,43.6232,43.6314,43.5903,43.6314,166500.0
2013-02-26 15:40:00,53.03,53.12,53.01,53.05,150100.0,43.6314,43.7055,43.615,43.6479,150100.0
2013-02-26 15:45:00,53.05,53.07,53.01,53.01,158300.0,43.6479,43.6643,43.615,43.615,158300.0
2013-02-26 15:50:00,53.01,53.09,53.01,53.02,225500.0,43.615,43.6808,43.615,43.6232,225500.0
2013-02-26 15:55:00,53.02,53.06,52.97,53.06,482200.0,43.6232,43.6561,43.582,43.6561,482200.0
2013-02-27 09:30:00,52.94,53.24,52.93,53.18,54300.0,43.5574,43.8042,43.5491,43.7548,54300.0
2013-02-27 09:35:00,53.18,53.21,53.07,53.08,47500.0,43.7548,43.7795,43.6643,43.6726,47500.0
2013-02-27 09:40:00,53.09,53.21,53.09,53.19,31600.0,43.6808,43.7795,43.6808,43.7631,31600.0
2013-02-27 09:45:00,53.19,53.29,53.19,53.26,52200.0,43.7631,43.8453,43.7631,43.8207,52200.0
2013-02-27 09:50:00,53.25,53.39,53.24,53.37,50800.0,43.8124,43.9276,43.8042,43.9112,50800.0
2013-02-27 09:55:00,53.38,53.39,53.28,53.31,22200.0,43.9194,43.9276,43.8371,43.8618,22200.0
2013-02-27 10:00:00,53.31,53.41,53.29,53.33,42300.0,43.8618,43.9441,43.8453,43.8782,42300.0
2013-02-27 10:05:00,53.32,53.36,53.27,53.32,30900.0,43.87,43.9029,43.8289,43.87,30900.0
2013-02-27 10:10:00,53.33,53.47,53.33,53.43,36200.0,43.8782,43.9934,43.8782,43.9605,36200.0
2013-02-27 10:15:00,53.44,53.51,53.37,53.49,137600.0,43.9687,44.0263,43.9112,44.0099,137600.0
2013-02-27 10:20:00,53.49,53.57,53.45,53.56,70300.0,44.0099,44.0757,43.977,44.0675,70300.0
2013-02-27 10:25:00,53.57,53.59,53.52,53.55,48300.0,44.0757,44.0922,44.0346,44.0593,48300.0
2013-02-27 10:30:00,53.55,53.64,53.53,53.64,70900.0,44.0593,44.1333,44.0428,44.1333,70900.0
2013-02-27 10:35:00,53.65,53.67,53.58,53.63,54300.0,44.1415,44.158,44.0839,44.1251,54300.0
2013-02-27 10:40:00,53.63,53.64,53.55,53.57,57400.0,44.1251,44.1333,44.0593,44.0757,57400.0
2013-02-27 10:45:00,53.57,53.58,53.5,53.5,56300.0,44.0757,44.0839,44.0181,44.0181,56300.0
2013-02-27 10:50:00,53.52,53.66,53.5,53.63,53200.0,44.0346,44.1498,44.0181,44.1251,53200.0
2013-02-27 10:55:00,53.63,53.73,53.62,53.68,38900.0,44.1251,44.2074,44.1168,44.1662,38900.0
2013-02-27 11:00:00,53.68,53.71,53.65,53.68,80400.0,44.1662,44.1909,44.1415,44.1662,80400.0
2013-02-27 11:05:00,53.67,53.68,53.59,53.65,126600.0,44.158,44.1662,44.0922,44.1415,126600.0
2013-02-27 11:10:00,53.65,53.71,53.61,53.67,68500.0,44.1415,44.1909,44.1086,44.158,68500.0
2013-02-27 11:15:00,53.67,53.7,53.64,53.7,45300.0,44.158,44.1827,44.1333,44.1827,45300.0
2013-02-27 11:20:00,53.7,53.71,53.59,53.6,41800.0,44.1827,44.1909,44.0922,44.1004,41800.0
2013-02-27 11:25:00,53.61,53.63,53.58,53.6,49500.0,44.1086,44.1251,44.0839,44.1004,49500.0
2013-02-27 11:30:00,53.6,53.64,53.57,53.63,65500.0,44.1004,44.1333,44.0757,44.1251,65500.0
2013-02-27 11:35:00,53.64,53.66,53.6,53.62,57600.0,44.1333,44.1498,44.1004,44.1168,57600.0
2013-02-27 11:40:00,53.63,53.64,53.6,53.63,81200.0,44.1251,44.1333,44.1004,44.1251,81200.0
2013-02-27 11:45:00,53.63,53.64,53.59,53.59,33900.0,44.1251,44.1333,44.0922,44.0922,33900.0
2013-02-27 11:50:00,53.59,53.67,53.59,53.66,42600.0,44.0922,44.158,44.0922,44.1498,42600.0
2013-02-27 11:55:00,53.66,53.68,53.62,53.66,34600.0,44.1498,44.1662,44.1168,44.1498,34600.0
2013-02-27 12:00:00,53.66,53.66,53.61,53.65,48300.0,44.1498,44.1498,44.1086,44.1415,48300.0
2013-02-27 12:05:00,53.66,53.71,53.65,53.66,38100.0,44.1498,44.1909,44.1415,44.1498,38100.0
2013-02-27 12:10:00,53.67,53.67,53.62,53.63,25600.0,44.158,44.158,44.1168,44.1251,25600.0
2013-02-27 12:15:00,53.63,53.66,53.62,53.66,29200.0,44.1251,44.1498,44.1168,44.1498,29200.0
2013-02-27 12:20:00,53.66,53.71,53.63,53.68,57900.0,44.1498,44.1909,44.1251,44.1662,57900.0
2013-02-27 12:25:00,53.67,53.71,53.67,53.7,21800.0,44.158,44.1909,44.158,44.1827,21800.0
2013-02-27 12:30:00,53.69,53.73,53.66,53.71,51500.0,44.1744,44.2074,44.1498,44.1909,51500.0
2013-02-27 12:35:00,53.7,53.76,53.7,53.72,27000.0,44.1827,44.232,44.1827,44.1991,27000.0
2013-02-27 12:40:00,53.72,53.78,53.69,53.75,19800.0,44.1991,44.2485,44.1744,44.2238,19800.0
2013-02-27 12:45:00,53.74,53.79,53.72,53.72,22000.0,44.2156,44.2567,44.1991,44.1991,22000.0
2013-02-27 12:50:00,53.73,53.75,53.68,53.69,28100.0,44.2074,44.2238,44.1662,44.1744,28100.0
2013-02-27 12:55:00,53.69,53.78,53.67,53.7,70800.0,44.1744,44.2485,44.158,44.1827,70800.0
2013-02-27 13:00:00,53.7,53.71,53.67,53.71,41700.0,44.1827,44.1909,44.158,44.1909,41700.0
2013-02-27 13:05:00,53.71,53.73,53.69,53.69,35400.0,44.1909,44.2074,44.1744,44.1744,35400.0
2013-02-27 13:10:00,53.7,53.7,53.64,53.64,32900.0,44.1827,44.1827,44.1333,44.1333,32900.0
2013-02-27 13:15:00,53.64,53.71,53.63,53.64,69200.0,44.1333,44.1909,44.1251,44.1333,69200.0
2013-02-27 13:20:00,53.65,53.67,53.61,53.63,122400.0,44.1415,44.158,44.1086,44.1251,122400.0
2013-02-27 13:25:00,53.62,53.63,53.58,53.61,68800.0,44.1168,44.1251,44.0839,44.1086,68800.0
2013-02-27 13:30:00,53.61,53.66,53.61,53.65,69000.0,44.1086,44.1498,44.1086,44.1415,69000.0
2013-02-27 13:35:00,53.65,53.67,53.61,53.67,52700.0,44.1415,44.158,44.1086,44.158,52700.0
2013-02-27 13:40:00,53.68,53.72,53.66,53.71,21300.0,44.1662,44.1991,44.1498,44.1909,21300.0
2013-02-27 13:45:00,53.7,53.7,53.65,53.66,21000.0,44.1827,44.1827,44.1415,44.1498,21000.0
2013-02-27 13:50:00,53.64,53.73,53.64,53.72,37600.0,44.1333,44.2074,44.1333,44.1991,37600.0
2013-02-27 13:55:00,53.72,53.77,53.71,53.76,33100.0,44.1991,44.2403,44.1909,44.232,33100.0
2013-02-27 14:00:00,53.77,53.77,53.68,53.72,46500.0,44.2403,44.2403,44.1662,44.1991,46500.0
2013-02-27 14:05:00,53.72,53.77,53.71,53.76,24900.0,44.1991,44.2403,44.1909,44.232,24900.0
2013-02-27 14:10:00,53.76,53.82,53.75,53.82,39000.0,44.232,44.2814,44.2238,44.2814,39000.0
2013-02-27 14:15:00,53.82,53.87,53.79,53.82,30000.0,44.2814,44.3225,44.2567,44.2814,30000.0
2013-02-27 14:20:00,53.82,53.9,53.82,53.83,36000.0,44.2814,44.3472,44.2814,44.2896,36000.0
2013-02-27 14:25:00,53.83,53.86,53.8,53.8,49800.0,44.2896,44.3143,44.2649,44.2649,49800.0
2013-02-27 14:30:00,53.8,53.84,53.8,53.84,49600.0,44.2649,44.2979,44.2649,44.2979,49600.0
2013-02-27 14:35:00,53.83,53.83,53.78,53.81,107800.0,44.2896,44.2896,44.2485,44.2732,107800.0
2013-02-27 14:40:00,53.81,53.82,53.76,53.79,47000.0,44.2732,44.2814,44.232,44.2567,47000.0
2013-02-27 14:45:00,53.79,53.84,53.79,53.81,57300.0,44.2567,44.2979,44.2567,44.2732,57300.0
2013-02-27 14:50:00,53.81,53.82,53.78,53.79,75500.0,44.2732,44.2814,44.2485,44.2567,75500.0
2013-02-27 14:55:00,53.78,53.83,53.77,53.81,67600.0,44.2485,44.2896,44.2403,44.2732,67600.0
2013-02-27 15:00:00,53.8,53.83,53.79,53.8,48700.0,44.2649,44.2896,44.2567,44.2649,48700.0
2013-02-27 15:05:00,53.8,53.86,53.79,53.85,59700.0,44.2649,44.3143,44.2567,44.3061,59700.0
2013-02-27 15:10:00,53.85,53.93,53.83,53.92,69200.0,44.3061,44.3719,44.2896,44.3637,69200.0
2013-02-27 15:15:00,53.92,53.96,53.88,53.95,45900.0,44.3637,44.3966,44.3308,44.3884,45900.0
2013-02-27 15:20:00,53.95,53.99,53.93,53.98,46700.0,44.3884,44.4213,44.3719,44.413,46700.0
2013-02-27 15:25:00,53.99,54.01,53.93,53.94,65600.0,44.4213,44.4377,44.3719,44.3801,65600.0
2013-02-27 15:30:00,53.93,54.0,53.91,53.94,64000.0,44.3719,44.4295,44.3554,44.3801,64000.0
2013-02-27 15:35:00,53.94,54.0,53.91,54.0,56900.0,44.3801,44.4295,44.3554,44.4295,56900.0
2013-02-27 15:40:00,54.0,54.01,53.92,53.99,85700.0,44.4295,44.4377,44.3637,44.4213,85700.0
2013-02-27 15:45:00,53.99,54.0,53.88,53.9,126800.0,44.4213,44.4295,44.3308,44.3472,126800.0
2013-02-27 15:50:00,53.9,53.93,53.84,53.88,238100.0,44.3472,44.3719,44.2979,44.3308,238100.0
2013-02-27 15:55:00,53.88,53.94,53.85,53.89,431400.0,44.3308,44.3801,44.3061,44.339,431400.0
2013-02-28 09:30:00,53.82,53.92,53.56,53.56,78700.0,44.2814,44.3637,44.0675,44.0675,78700.0
2013-02-28 09:35:00,53.57,53.73,53.51,53.68,67500.0,44.0757,44.2074,44.0263,44.1662,67500.0
2013-02-28 09:40:00,53.67,53.71,53.56,53.63,39000.0,44.158,44.1909,44.0675,44.1251,39000.0
2013-02-28 09:45:00,53.63,53.73,53.62,53.71,80600.0,44.1251,44.2074,44.1168,44.1909,80600.0
2013-02-28 09:50:00,53.7,53.71,53.61,53.62,135500.0,44.1827,44.1909,44.1086,44.1168,135500.0
2013-02-28 09:55:00,53.62,53.64,53.54,53.61,58700.0,44.1168,44.1333,44.051,44.1086,58700.0
2013-02-28 10:00:00,53.61,53.63,53.46,53.53,56600.0,44.1086,44.1251,43.9852,44.0428,56600.0
2013-02-28 10:05:00,53.54,53.55,53.47,53.54,49500.0,44.051,44.0593,43.9934,44.051,49500.0
2013-02-28 10:10:00,53.54,53.54,53.44,53.5,120800.0,44.051,44.051,43.9687,44.0181,120800.0
2013-02-28 10:15:00,53.5,53.51,53.44,53.46,34700.0,44.0181,44.0263,43.9687,43.9852,34700.0
2013-02-28 10:20:00,53.46,53.52,53.45,53.49,52500.0,43.9852,44.0346,43.977,44.0099,52500.0
2013-02-28 10:25:00,53.48,53.59,53.47,53.58,93800.0,44.0017,44.0922,43.9934,44.0839,93800.0
2013-02-28 10:30:00,53.59,53.6,53.52,53.54,117300.0,44.0922,44.1004,44.0346,44.051,117300.0
2013-02-28 10:35:00,53.55,53.6,53.5,53.54,145400.0,44.0593,44.1004,44.0181,44.051,145400.0
2013-02-28 10:40:00,53.53,53.53,53.41,53.48,38100.0,44.0428,44.0428,43.9441,44.0017,38100.0
2013-02-28 10:45:00,53.48,53.48,53.41,53.43,33900.0,44.0017,44.0017,43.9441,43.9605,33900.0
2013-02-28 10:50:00,53.43,53.47,53.4,53.41,35000.0,43.9605,43.9934,43.9358,43.9441,35000.0
2013-02-28 10:55:00,53.41,53.5,53.39,53.49,53600.0,43.9441,44.0181,43.9276,44.0099,53600.0
2013-02-28 11:00:00,53.5,53.56,53.42,53.54,64600.0,44.0181,44.0675,43.9523,44.051,64600.0
2013-02-28 11:05:00,53.55,53.58,53.54,53.55,32300.0,44.0593,44.0839,44.051,44.0593,32300.0
2013-02-28 11:10:00,53.55,53.6,53.55,53.6,65000.0,44.0593,44.1004,44.0593,44.1004,65000.0
2013-02-28 11:15:00,53.6,53.62,53.58,53.62,47200.0,44.1004,44.1168,44.0839,44.1168,47200.0
2013-02-28 11:20:00,53.62,53.66,53.6,53.65,32900.0,44.1168,44.1498,44.1004,44.1415,32900.0
2013-02-28 11:25:00,53.65,53.67,53.62,53.66,47200.0,44.1415,44.158,44.1168,44.1498,47200.0
2013-02-28 11:30:00,53.67,53.76,53.65,53.72,65300.0,44.158,44.232,44.1415,44.1991,65300.0
2013-02-28 11:35:00,53.73,53.75,53.67,53.69,28200.0,44.2074,44.2238,44.158,44.1744,28200.0
2013-02-28 11:40:00,53.7,53.75,53.7,53.74,34900.0,44.1827,44.2238,44.1827,44.2156,34900.0
2013-02-28 11:45:00,53.74,53.82,53.74,53.8,35700.0,44.2156,44.2814,44.2156,44.2649,35700.0
2013-02-28 11:50:00,53.8,53.85,53.8,53.8,35600.0,44.2649,44.3061,44.2649,44.2649,35600.0
2013-02-28 11:55:00,53.8,53.84,53.74,53.84,29700.0,44.2649,44.2979,44.2156,44.2979,29700.0
2013-02-28 12:00:00,53.84,53.84,53.73,53.75,37000.0,44.2979,44.2979,44.2074,44.2238,37000.0
2013-02-28 12:05:00,53.74,53.81,53.72,53.8,51200.0,44.2156,44.2732,44.1991,44.2649,51200.0
2013-02-28 12:10:00,53.8,53.8,53.71,53.72,28900.0,44.2649,44.2649,44.1909,44.1991,28900.0
2013-02-28 12:15:00,53.73,53.74,53.7,53.73,23100.0,44.2074,44.2156,44.1827,44.2074,23100.0
2013-02-28 12:20:00,53.72,53.77,53.72,53.76,44400.0,44.1991,44.2403,44.1991,44.232,44400.0
2013-02-28 12:25:00,53.76,53.77,53.75,53.77,31100.0,44.232,44.2403,44.2238,44.2403,31100.0
2013-02-28 12:30:00,53.77,53.79,53.76,53.79,17200.0,44.2403,44.2567,44.232,44.2567,17200.0
2013-02-28 12:35:00,53.78,53.84,53.77,53.84,29000.0,44.2485,44.2979,44.2403,44.2979,29000.0
2013-02-28 12:40:00,53.83,53.93,53.83,53.92,33400.0,44.2896,44.3719,44.2896,44.3637,33400.0
2013-02-28 12:45:00,53.92,53.95,53.91,53.94,21200.0,44.3637,44.3884,44.3554,44.3801,21200.0
2013-02-28 12:50:00,53.93,53.93,53.87,53.88,18900.0,44.3719,44.3719,44.3225,44.3308,18900.0
2013-02-28 12:55:00,53.87,53.89,53.86,53.89,17900.0,44.3225,44.339,44.3143,44.339,17900.0
2013-02-28 13:00:00,53.88,53.92,53.88,53.89,17900.0,44.3308,44.3637,44.3308,44.339,17900.0
2013-02-28 13:05:00,53.89,53.89,53.81,53.81,16100.0,44.339,44.339,44.2732,44.2732,16100.0
2013-02-28 13:10:00,53.82,53.84,53.78,53.82,22500.0,44.2814,44.2979,44.2485,44.2814,22500.0
2013-02-28 13:15:00,53.83,53.88,53.82,53.87,21000.0,44.2896,44.3308,44.2814,44.3225,21000.0
2013-02-28 13:20:00,53.84,53.91,53.84,53.86,42700.0,44.2979,44.3554,44.2979,44.3143,42700.0
2013-02-28 13:25:00,53.88,53.96,53.85,53.96,60000.0,44.3308,44.3966,44.3061,44.3966,60000.0
2013-02-28 13:30:00,53.96,53.96,53.88,53.9,35100.0,44.3966,44.3966,44.3308,44.3472,35100.0
2013-02-28 13:35:00,53.91,53.92,53.82,53.82,53200.0,44.3554,44.3637,44.2814,44.2814,53200.0
2013-02-28 13:40:00,53.83,53.87,53.82,53.83,25100.0,44.2896,44.3225,44.2814,44.2896,25100.0
2013-02-28 13:45:00,53.83,53.88,53.82,53.85,21400.0,44.2896,44.3308,44.2814,44.3061,21400.0
2013-02-28 13:50:00,53.85,53.85,53.76,53.77,40900.0,44.3061,44.3061,44.232,44.2403,40900.0
2013-02-28 13:55:00,53.77,53.84,53.77,53.8,34800.0,44.2403,44.2979,44.2403,44.2649,34800.0
2013-02-28 14:00:00,53.8,53.81,53.74,53.74,32100.0,44.2649,44.2732,44.2156,44.2156,32100.0
2013-02-28 14:05:00,53.74,53.8,53.74,53.8,26700.0,44.2156,44.2649,44.2156,44.2649,26700.0
2013-02-28 14:10:00,53.8,53.81,53.75,53.76,23600.0,44.2649,44.2732,44.2238,44.232,23600.0
2013-02-28 14:15:00,53.76,53.77,53.72,53.73,23900.0,44.232,44.2403,44.1991,44.2074,23900.0
2013-02-28 14:20:00,53.74,53.75,53.69,53.72,53000.0,44.2156,44.2238,44.1744,44.1991,53000.0
2013-02-28 14:25:00,53.71,53.73,53.7,53.7,29400.0,44.1909,44.2074,44.1827,44.1827,29400.0
2013-02-28 14:30:00,53.7,53.72,53.65,53.65,71500.0,44.1827,44.1991,44.1415,44.1415,71500.0
2013-02-28 14:35:00,53.66,53.69,53.64,53.69,51500.0,44.1498,44.1744,44.1333,44.1744,51500.0
2013-02-28 14:40:00,53.69,53.75,53.68,53.74,35400.0,44.1744,44.2238,44.1662,44.2156,35400.0
2013-02-28 14:45:00,53.74,53.79,53.74,53.76,38100.0,44.2156,44.2567,44.2156,44.232,38100.0
2013-02-28 14:50:00,53.76,53.77,53.74,53.76,21500.0,44.232,44.2403,44.2156,44.232,21500.0
2013-02-28 14:55:00,53.77,53.78,53.73,53.74,52900.0,44.2403,44.2485,44.2074,44.2156,52900.0
2013-02-28 15:00:00,53.74,53.76,53.71,53.71,96400.0,44.2156,44.232,44.1909,44.1909,96400.0
2013-02-28 15:05:00,53.72,53.74,53.69,53.74,28700.0,44.1991,44.2156,44.1744,44.2156,28700.0
2013-02-28 15:10:00,53.74,53.75,53.69,53.72,39700.0,44.2156,44.2238,44.1744,44.1991,39700.0
2013-02-28 15:15:00,53.72,53.72,53.66,53.7,50400.0,44.1991,44.1991,44.1498,44.1827,50400.0
2013-02-28 15:20:00,53.7,53.72,53.69,53.7,51100.0,44.1827,44.1991,44.1744,44.1827,51100.0
2013-02-28 15:25:00,53.71,53.71,53.67,53.71,48700.0,44.1909,44.1909,44.158,44.1909,48700.0
2013-02-28 15:30:00,53.71,53.75,53.69,53.69,46900.0,44.1909,44.2238,44.1744,44.1744,46900.0
2013-02-28 15:35:00,53.69,53.72,53.65,53.71,208700.0,44.1744,44.1991,44.1415,44.1909,208700.0
2013-02-28 15:40:00,53.71,53.71,53.56,53.56,176000.0,44.1909,44.1909,44.0675,44.0675,176000.0
2013-02-28 15:45:00,53.56,53.58,53.5,53.52,204900.0,44.0675,44.0839,44.0181,44.0346,204900.0
2013-02-28 15:50:00,53.53,53.58,53.51,53.55,188500.0,44.0428,44.0839,44.0263,44.0593,188500.0
2013-02-28 15:55:00,53.55,53.55,53.42,53.45,401900.0,44.0593,44.0593,43.9523,43.977,401900.0
2013-03-01 09:30:00,53.34,53.47,53.1,53.12,161700.0,43.8865,43.9934,43.689,43.7055,161700.0
2013-03-01 09:35:00,53.1,53.15,53.01,53.01,112400.0,43.689,43.7301,43.615,43.615,112400.0
2013-03-01 09:40:00,53.01,53.05,52.88,53.04,111600.0,43.615,43.6479,43.508,43.6396,111600.0
2013-03-01 09:45:00,53.04,53.23,53.04,53.19,116200.0,43.6396,43.796,43.6396,43.7631,116200.0
2013-03-01 09:50:00,53.2,53.25,53.1,53.24,80300.0,43.7713,43.8124,43.689,43.8042,80300.0
2013-03-01 09:55:00,53.24,53.3,53.17,53.26,60500.0,43.8042,43.8536,43.7466,43.8207,60500.0
2013-03-01 10:00:00,53.26,53.38,53.24,53.3,94800.0,43.8207,43.9194,43.8042,43.8536,94800.0
2013-03-01 10:05:00,53.3,53.34,53.26,53.31,85100.0,43.8536,43.8865,43.8207,43.8618,85100.0
2013-03-01 10:10:00,53.3,53.33,53.2,53.22,63600.0,43.8536,43.8782,43.7713,43.7877,63600.0
2013-03-01 10:15:00,53.22,53.23,53.13,53.17,80300.0,43.7877,43.796,43.7137,43.7466,80300.0
2013-03-01 10:20:00,53.17,53.25,53.15,53.24,104600.0,43.7466,43.8124,43.7301,43.8042,104600.0
2013-03-01 10:25:00,53.25,53.35,53.24,53.35,94600.0,43.8124,43.8947,43.8042,43.8947,94600.0
2013-03-01 10:30:00,53.36,53.45,53.34,53.41,145500.0,43.9029,43.977,43.8865,43.9441,145500.0
2013-03-01 10:35:00,53.41,53.56,53.41,53.54,80400.0,43.9441,44.0675,43.9441,44.051,80400.0
2013-03-01 10:40:00,53.55,53.67,53.55,53.64,90700.0,44.0593,44.158,44.0593,44.1333,90700.0
2013-03-01 10:45:00,53.64,53.71,53.63,53.71,103800.0,44.1333,44.1909,44.1251,44.1909,103800.0
2013-03-01 10:50:00,53.7,53.75,53.6,53.6,84600.0,44.1827,44.2238,44.1004,44.1004,84600.0
2013-03-01 10:55:00,53.6,53.65,53.54,53.65,92900.0,44.1004,44.1415,44.051,44.1415,92900.0
2013-03-01 11:00:00,53.64,53.65,53.57,53.57,60900.0,44.1333,44.1415,44.0757,44.0757,60900.0
2013-03-01 11:05:00,53.57,53.7,53.57,53.64,71200.0,44.0757,44.1827,44.0757,44.1333,71200.0
2013-03-01 11:10:00,53.64,53.65,53.53,53.56,63300.0,44.1333,44.1415,44.0428,44.0675,63300.0
2013-03-01 11:15:00,53.55,53.55,53.45,53.5,66600.0,44.0593,44.0593,43.977,44.0181,66600.0
2013-03-01 11:20:00,53.52,53.64,53.48,53.64,49000.0,44.0346,44.1333,44.0017,44.1333,49000.0
2013-03-01 11:25:00,53.64,53.74,53.59,53.62,80700.0,44.1333,44.2156,44.0922,44.1168,80700.0
2013-03-01 11:30:00,53.62,53.62,53.54,53.54,46500.0,44.1168,44.1168,44.051,44.051,46500.0
2013-03-01 11:35:00,53.52,53.53,53.45,53.45,58300.0,44.0346,44.0428,43.977,43.977,58300.0
2013-03-01 11:40:00,53.46,53.47,53.28,53.29,63100.0,43.9852,43.9934,43.8371,43.8453,63100.0
2013-03-01 11:45:00,53.28,53.3,53.23,53.3,47100.0,43.8371,43.8536,43.796,43.8536,47100.0
2013-03-01 11:50:00,53.3,53.38,53.3,53.36,67100.0,43.8536,43.9194,43.8536,43.9029,67100.0
2013-03-01 11:55:00,53.35,53.41,53.35,53.37,61000.0,43.8947,43.9441,43.8947,43.9112,61000.0
2013-03-01 12:00:00,53.37,53.46,53.37,53.43,57000.0,43.9112,43.9852,43.9112,43.9605,57000.0
2013-03-01 12:05:00,53.44,53.48,53.44,53.46,35400.0,43.9687,44.0017,43.9687,43.9852,35400.0
2013-03-01 12:10:00,53.47,53.52,53.46,53.5,50400.0,43.9934,44.0346,43.9852,44.0181,50400.0
2013-03-01 12:15:00,53.5,53.64,53.5,53.62,44500.0,44.0181,44.1333,44.0181,44.1168,44500.0
2013-03-01 12:20:00,53.62,53.71,53.62,53.7,57400.0,44.1168,44.1909,44.1168,44.1827,57400.0
2013-03-01 12:25:00,53.7,53.74,53.64,53.72,56900.0,44.1827,44.2156,44.1333,44.1991,56900.0
2013-03-01 12:30:00,53.72,53.8,53.72,53.74,58200.0,44.1991,44.2649,44.1991,44.2156,58200.0
2013-03-01 12:35:00,53.73,53.77,53.72,53.74,41400.0,44.2074,44.2403,44.1991,44.2156,41400.0
2013-03-01 12:40:00,53.74,53.74,53.7,53.71,54400.0,44.2156,44.2156,44.1827,44.1909,54400.0
2013-03-01 12:45:00,53.7,53.72,53.66,53.67,32300.0,44.1827,44.1991,44.1498,44.158,32300.0
2013-03-01 12:50:00,53.67,53.71,53.63,53.64,72900.0,44.158,44.1909,44.1251,44.1333,72900.0
2013-03-01 12:55:00,53.64,53.73,53.64,53.71,71300.0,44.1333,44.2074,44.1333,44.1909,71300.0
2013-03-01 13:00:00,53.72,53.77,53.71,53.75,33200.0,44.1991,44.2403,44.1909,44.2238,33200.0
2013-03-01 13:05:00,53.76,53.77,53.64,53.66,66400.0,44.232,44.2403,44.1333,44.1498,66400.0
2013-03-01 13:10:00,53.65,53.69,53.62,53.63,39300.0,44.1415,44.1744,44.1168,44.1251,39300.0
2013-03-01 13:15:00,53.63,53.68,53.63,53.68,44800.0,44.1251,44.1662,44.1251,44.1662,44800.0
2013-03-01 13:20:00,53.69,53.71,53.66,53.67,43000.0,44.1744,44.1909,44.1498,44.158,43000.0
2013-03-01 13:25:00,53.68,53.68,53.64,53.66,22500.0,44.1662,44.1662,44.1333,44.1498,22500.0
2013-03-01 13:30:00,53.66,53.66,53.53,53.53,57000.0,44.1498,44.1498,44.0428,44.0428,57000.0
2013-03-01 13:35:00,53.53,53.53,53.44,53.45,64500.0,44.0428,44.0428,43.9687,43.977,64500.0
2013-03-01 13:40:00,53.46,53.48,53.39,53.4,86500.0,43.9852,44.0017,43.9276,43.9358,86500.0
2013-03-01 13:45:00,53.4,53.43,53.39,53.42,55400.0,43.9358,43.9605,43.9276,43.9523,55400.0
2013-03-01 13:50:00,53.41,53.48,53.4,53.45,57400.0,43.9441,44.0017,43.9358,43.977,57400.0
2013-03-01 13:55:00,53.45,53.48,53.45,53.47,37900.0,43.977,44.0017,43.977,43.9934,37900.0
2013-03-01 14:00:00,53.48,53.56,53.47,53.55,45200.0,44.0017,44.0675,43.9934,44.0593,45200.0
2013-03-01 14:05:00,53.55,53.57,53.5,53.5,75700.0,44.0593,44.0757,44.0181,44.0181,75700.0
2013-03-01 14:10:00,53.49,53.57,53.46,53.53,66500.0,44.0099,44.0757,43.9852,44.0428,66500.0
2013-03-01 14:15:00,53.53,53.53,53.48,53.48,60600.0,44.0428,44.0428,44.0017,44.0017,60600.0
2013-03-01 14:20:00,53.48,53.49,53.41,53.41,62600.0,44.0017,44.0099,43.9441,43.9441,62600.0
2013-03-01 14:25:00,53.43,53.46,53.42,53.45,108400.0,43.9605,43.9852,43.9523,43.977,108400.0
2013-03-01 14:30:00,53.45,53.48,53.44,53.47,39400.0,43.977,44.0017,43.9687,43.9934,39400.0
2013-03-01 14:35:00,53.46,53.47,53.41,53.41,61700.0,43.9852,43.9934,43.9441,43.9441,61700.0
2013-03-01 14:40:00,53.42,53.45,53.39,53.41,52900.0,43.9523,43.977,43.9276,43.9441,52900.0
2013-03-01 14:45:00,53.41,53.43,53.38,53.38,59600.0,43.9441,43.9605,43.9194,43.9194,59600.0
2013-03-01 14:50:00,53.38,53.41,53.38,53.39,55000.0,43.9194,43.9441,43.9194,43.9276,55000.0
2013-03-01 14:55:00,53.4,53.42,53.36,53.42,93900.0,43.9358,43.9523,43.9029,43.9523,93900.0
2013-03-01 15:00:00,53.42,53.45,53.36,53.43,103700.0,43.9523,43.977,43.9029,43.9605,103700.0
2013-03-01 15:05:00,53.42,53.45,53.42,53.43,61800.0,43.9523,43.977,43.9523,43.9605,61800.0
2013-03-01 15:10:00,53.44,53.47,53.43,53.44,80000.0,43.9687,43.9934,43.9605,43.9687,80000.0
2013-03-01 15:15:00,53.44,53.45,53.43,53.44,67400.0,43.9687,43.977,43.9605,43.9687,67400.0
2013-03-01 15:20:00,53.43,53.45,53.42,53.44,84100.0,43.9605,43.977,43.9523,43.9687,84100.0
2013-03-01 15:25:00,53.44,53.45,53.43,53.43,76400.0,43.9687,43.977,43.9605,43.9605,76400.0
2013-03-01 15:30:00,53.43,53.47,53.43,53.44,371000.0,43.9605,43.9934,43.9605,43.9687,371000.0
2013-03-01 15:35:00,53.43,53.48,53.43,53.48,102200.0,43.9605,44.0017,43.9605,44.0017,102200.0
2013-03-01 15:40:00,53.47,53.48,53.43,53.45,103200.0,43.9934,44.0017,43.9605,43.977,103200.0
2013-03-01 15:45:00,53.45,53.55,53.45,53.53,160700.0,43.977,44.0593,43.977,44.0428,160700.0
2013-03-01 15:50:00,53.53,53.55,53.45,53.47,242400.0,44.0428,44.0593,43.977,43.9934,242400.0
2013-03-01 15:55:00,53.46,53.54,53.42,53.54,384000.0,43.9852,44.051,43.9523,44.051,384000.0
2013-03-04 09:30:00,53.25,53.5,53.25,53.44,82200.0,43.8124,44.0181,43.8124,43.9687,82200.0
2013-03-04 09:35:00,53.43,53.44,53.26,53.31,90200.0,43.9605,43.9687,43.8207,43.8618,90200.0
2013-03-04 09:40:00,53.33,53.41,53.31,53.31,41000.0,43.8782,43.9441,43.8618,43.8618,41000.0
2013-03-04 09:45:00,53.31,53.41,53.27,53.36,45800.0,43.8618,43.9441,43.8289,43.9029,45800.0
2013-03-04 09:50:00,53.37,53.42,53.34,53.42,33400.0,43.9112,43.9523,43.8865,43.9523,33400.0
2013-03-04 09:55:00,53.42,53.42,53.3,53.35,71100.0,43.9523,43.9523,43.8536,43.8947,71100.0
2013-03-04 10:00:00,53.35,53.39,53.32,53.33,32000.0,43.8947,43.9276,43.87,43.8782,32000.0
2013-03-04 10:05:00,53.34,53.4,53.34,53.39,41900.0,43.8865,43.9358,43.8865,43.9276,41900.0
2013-03-04 10:10:00,53.39,53.41,53.35,53.38,66900.0,43.9276,43.9441,43.8947,43.9194,66900.0
2013-03-04 10:15:00,53.38,53.39,53.23,53.3,128400.0,43.9194,43.9276,43.796,43.8536,128400.0
2013-03-04 10:20:00,53.3,53.33,53.25,53.31,91300.0,43.8536,43.8782,43.8124,43.8618,91300.0
2013-03-04 10:25:00,53.31,53.37,53.3,53.32,42700.0,43.8618,43.9112,43.8536,43.87,42700.0
2013-03-04 10:30:00,53.33,53.38,53.31,53.38,56800.0,43.8782,43.9194,43.8618,43.9194,56800.0
2013-03-04 10:35:00,53.38,53.38,53.3,53.32,52200.0,43.9194,43.9194,43.8536,43.87,52200.0
2013-03-04 10:40:00,53.31,53.35,53.29,53.3,79500.0,43.8618,43.8947,43.8453,43.8536,79500.0
2013-03-04 10:45:00,53.3,53.3,53.28,53.3,45400.0,43.8536,43.8536,43.8371,43.8536,45400.0
2013-03-04 10:50:00,53.3,53.34,53.3,53.31,105400.0,43.8536,43.8865,43.8536,43.8618,105400.0
2013-03-04 10:55:00,53.31,53.35,53.24,53.26,110300.0,43.8618,43.8947,43.8042,43.8207,110300.0
2013-03-04 11:00:00,53.26,53.31,53.21,53.31,39800.0,43.8207,43.8618,43.7795,43.8618,39800.0
2013-03-04 11:05:00,53.3,53.36,53.22,53.36,37400.0,43.8536,43.9029,43.7877,43.9029,37400.0
2013-03-04 11:10:00,53.36,53.44,53.34,53.42,52000.0,43.9029,43.9687,43.8865,43.9523,52000.0
2013-03-04 11:15:00,53.42,53.49,53.41,53.49,44800.0,43.9523,44.0099,43.9441,44.0099,44800.0
2013-03-04 11:20:00,53.48,53.48,53.38,53.4,111100.0,44.0017,44.0017,43.9194,43.9358,111100.0
2013-03-04 11:25:00,53.41,53.43,53.32,53.38,55700.0,43.9441,43.9605,43.87,43.9194,55700.0
2013-03-04 11:30:00,53.37,53.43,53.28,53.28,78900.0,43.9112,43.9605,43.8371,43.8371,78900.0
2013-03-04 11:35:00,53.28,53.32,53.25,53.28,32000.0,43.8371,43.87,43.8124,43.8371,32000.0
2013-03-04 11:40:00,53.27,53.32,53.24,53.32,28300.0,43.8289,43.87,43.8042,43.87,28300.0
2013-03-04 11:45:00,53.32,53.35,53.3,53.3,27500.0,43.87,43.8947,43.8536,43.8536,27500.0
2013-03-04 11:50:00,53.31,53.36,53.29,53.31,39900.0,43.8618,43.9029,43.8453,43.8618,39900.0
2013-03-04 11:55:00,53.32,53.35,53.28,53.33,49100.0,43.87,43.8947,43.8371,43.8782,49100.0
2013-03-04 12:00:00,53.33,53.34,53.3,53.3,15500.0,43.8782,43.8865,43.8536,43.8536,15500.0
2013-03-04 12:05:00,53.31,53.38,53.29,53.33,37800.0,43.8618,43.9194,43.8453,43.8782,37800.0
2013-03-04 12:10:00,53.33,53.39,53.33,53.37,31200.0,43.8782,43.9276,43.8782,43.9112,31200.0
2013-03-04 12:15:00,53.38,53.38,53.3,53.34,28100.0,43.9194,43.9194,43.8536,43.8865,28100.0
2013-03-04 12:20:00,53.34,53.35,53.29,53.3,63100.0,43.8865,43.8947,43.8453,43.8536,63100.0
2013-03-04 12:25:00,53.3,53.32,53.27,53.27,40000.0,43.8536,43.87,43.8289,43.8289,40000.0
2013-03-04 12:30:00,53.26,53.28,53.15,53.19,60100.0,43.8207,43.8371,43.7301,43.7631,60100.0
2013-03-04 12:35:00,53.19,53.24,53.18,53.2,21800.0,43.7631,43.8042,43.7548,43.7713,21800.0
2013-03-04 12:40:00,53.19,53.21,53.19,53.2,37800.0,43.7631,43.7795,43.7631,43.7713,37800.0
2013-03-04 12:45:00,53.19,53.25,53.18,53.19,24200.0,43.7631,43.8124,43.7548,43.7631,24200.0
2013-03-04 12:50:00,53.19,53.24,53.18,53.2,9900.0,43.7631,43.8042,43.7548,43.7713,9900.0
2013-03-04 12:55:00,53.2,53.26,53.2,53.23,22200.0,43.7713,43.8207,43.7713,43.796,22200.0
2013-03-04 13:00:00,53.22,53.28,53.21,53.26,16500.0,43.7877,43.8371,43.7795,43.8207,16500.0
2013-03-04 13:05:00,53.28,53.28,53.19,53.22,29000.0,43.8371,43.8371,43.7631,43.7877,29000.0
2013-03-04 13:10:00,53.22,53.26,53.2,53.22,18600.0,43.7877,43.8207,43.7713,43.7877,18600.0
2013-03-04 13:15:00,53.22,53.24,53.22,53.22,20800.0,43.7877,43.8042,43.7877,43.7877,20800.0
2013-03-04 13:20:00,53.23,53.29,53.22,53.27,24900.0,43.796,43.8453,43.7877,43.8289,24900.0
2013-03-04 13:25:00,53.27,53.3,53.25,53.28,16400.0,43.8289,43.8536,43.8124,43.8371,16400.0
2013-03-04 13:30:00,53.29,53.3,53.26,53.28,27600.0,43.8453,43.8536,43.8207,43.8371,27600.0
2013-03-04 13:35:00,53.29,53.29,53.27,53.27,64800.0,43.8453,43.8453,43.8289,43.8289,64800.0
2013-03-04 13:40:00,53.27,53.3,53.24,53.24,32700.0,43.8289,43.8536,43.8042,43.8042,32700.0
2013-03-04 13:45:00,53.24,53.25,53.2,53.2,44900.0,43.8042,43.8124,43.7713,43.7713,44900.0
2013-03-04 13:50:00,53.2,53.21,53.16,53.16,50400.0,43.7713,43.7795,43.7384,43.7384,50400.0
2013-03-04 13:55:00,53.16,53.2,53.13,53.18,32100.0,43.7384,43.7713,43.7137,43.7548,32100.0
2013-03-04 14:00:00,53.19,53.23,53.18,53.21,25300.0,43.7631,43.796,43.7548,43.7795,25300.0
2013-03-04 14:05:00,53.21,53.27,53.19,53.2,34400.0,43.7795,43.8289,43.7631,43.7713,34400.0
2013-03-04 14:10:00,53.2,53.25,53.19,53.25,26300.0,43.7713,43.8124,43.7631,43.8124,26300.0
2013-03-04 14:15:00,53.25,53.26,53.18,53.2,19000.0,43.8124,43.8207,43.7548,43.7713,19000.0
2013-03-04 14:20:00,53.2,53.26,53.2,53.25,22200.0,43.7713,43.8207,43.7713,43.8124,22200.0
2013-03-04 14:25:00,53.24,53.34,53.24,53.32,49900.0,43.8042,43.8865,43.8042,43.87,49900.0
2013-03-04 14:30:00,53.32,53.34,53.3,53.32,24600.0,43.87,43.8865,43.8536,43.87,24600.0
2013-03-04 14:35:00,53.32,53.36,53.32,53.33,22200.0,43.87,43.9029,43.87,43.8782,22200.0
2013-03-04 14:40:00,53.34,53.4,53.33,53.39,54600.0,43.8865,43.9358,43.8782,43.9276,54600.0
2013-03-04 14:45:00,53.38,53.42,53.38,53.38,39800.0,43.9194,43.9523,43.9194,43.9194,39800.0
2013-03-04 14:50:00,53.38,53.39,53.37,53.39,33900.0,43.9194,43.9276,43.9112,43.9276,33900.0
2013-03-04 14:55:00,53.39,53.41,53.37,53.37,35600.0,43.9276,43.9441,43.9112,43.9112,35600.0
2013-03-04 15:00:00,53.38,53.4,53.36,53.38,42900.0,43.9194,43.9358,43.9029,43.9194,42900.0
2013-03-04 15:05:00,53.38,53.39,53.32,53.32,65400.0,43.9194,43.9276,43.87,43.87,65400.0
2013-03-04 15:10:00,53.32,53.34,53.29,53.32,38200.0,43.87,43.8865,43.8453,43.87,38200.0
2013-03-04 15:15:00,53.32,53.37,53.32,53.35,66800.0,43.87,43.9112,43.87,43.8947,66800.0
2013-03-04 15:20:00,53.34,53.39,53.32,53.34,70400.0,43.8865,43.9276,43.87,43.8865,70400.0
2013-03-04 15:25:00,53.33,53.33,53.24,53.25,70900.0,43.8782,43.8782,43.8042,43.8124,70900.0
2013-03-04 15:30:00,53.26,53.33,53.26,53.33,65100.0,43.8207,43.8782,43.8207,43.8782,65100.0
2013-03-04 15:35:00,53.33,53.36,53.3,53.34,69600.0,43.8782,43.9029,43.8536,43.8865,69600.0
2013-03-04 15:40:00,53.35,53.38,53.28,53.28,119300.0,43.8947,43.9194,43.8371,43.8371,119300.0
2013-03-04 15:45:00,53.28,53.35,53.26,53.3,74500.0,43.8371,43.8947,43.8207,43.8536,74500.0
2013-03-04 15:50:00,53.29,53.31,53.25,53.27,229200.0,43.8453,43.8618,43.8124,43.8289,229200.0
2013-03-04 15:55:00,53.27,53.34,53.23,53.32,317500.0,43.8289,43.8865,43.796,43.87,317500.0
2013-03-05 09:30:00,53.43,53.65,53.36,53.61,108700.0,43.9605,44.1415,43.9029,44.1086,108700.0
2013-03-05 09:35:00,53.61,53.63,53.38,53.41,60700.0,44.1086,44.1251,43.9194,43.9441,60700.0
2013-03-05 09:40:00,53.41,53.46,53.35,53.36,57800.0,43.9441,43.9852,43.8947,43.9029,57800.0
2013-03-05 09:45:00,53.36,53.36,53.25,53.25,88600.0,43.9029,43.9029,43.8124,43.8124,88600.0
2013-03-05 09:50:00,53.25,53.28,53.18,53.26,83700.0,43.8124,43.8371,43.7548,43.8207,83700.0
2013-03-05 09:55:00,53.26,53.27,53.19,53.25,58600.0,43.8207,43.8289,43.7631,43.8124,58600.0
2013-03-05 10:00:00,53.25,53.34,53.25,53.29,87600.0,43.8124,43.8865,43.8124,43.8453,87600.0
2013-03-05 10:05:00,53.27,53.36,53.25,53.34,89200.0,43.8289,43.9029,43.8124,43.8865,89200.0
2013-03-05 10:10:00,53.33,53.36,53.3,53.36,51200.0,43.8782,43.9029,43.8536,43.9029,51200.0
2013-03-05 10:15:00,53.37,53.58,53.37,53.45,42300.0,43.9112,44.0839,43.9112,43.977,42300.0
2013-03-05 10:20:00,53.44,53.48,53.43,53.46,44300.0,43.9687,44.0017,43.9605,43.9852,44300.0
2013-03-05 10:25:00,53.48,53.53,53.47,53.48,46700.0,44.0017,44.0428,43.9934,44.0017,46700.0
2013-03-05 10:30:00,53.47,53.57,53.47,53.54,44100.0,43.9934,44.0757,43.9934,44.051,44100.0
2013-03-05 10:35:00,53.55,53.56,53.49,53.54,63200.0,44.0593,44.0675,44.0099,44.051,63200.0
2013-03-05 10:40:00,53.55,53.64,53.55,53.63,57900.0,44.0593,44.1333,44.0593,44.1251,57900.0
2013-03-05 10:45:00,53.63,53.63,53.56,53.63,44000.0,44.1251,44.1251,44.0675,44.1251,44000.0
2013-03-05 10:50:00,53.64,53.7,53.6,53.68,77000.0,44.1333,44.1827,44.1004,44.1662,77000.0
2013-03-05 10:55:00,53.68,53.74,53.65,53.68,59000.0,44.1662,44.2156,44.1415,44.1662,59000.0
2013-03-05 11:00:00,53.69,53.69,53.53,53.53,57900.0,44.1744,44.1744,44.0428,44.0428,57900.0
2013-03-05 11:05:00,53.53,53.56,53.51,53.53,47400.0,44.0428,44.0675,44.0263,44.0428,47400.0
2013-03-05 11:10:00,53.54,53.58,53.53,53.55,35400.0,44.051,44.0839,44.0428,44.0593,35400.0
2013-03-05 11:15:00,53.55,53.63,53.55,53.63,42300.0,44.0593,44.1251,44.0593,44.1251,42300.0
2013-03-05 11:20:00,53.64,53.7,53.6,53.67,53100.0,44.1333,44.1827,44.1004,44.158,53100.0
2013-03-05 11:25:00,53.7,53.73,53.69,53.71,53600.0,44.1827,44.2074,44.1744,44.1909,53600.0
2013-03-05 11:30:00,53.7,53.75,53.7,53.73,37900.0,44.1827,44.2238,44.1827,44.2074,37900.0
2013-03-05 11:35:00,53.72,53.74,53.68,53.71,63100.0,44.1991,44.2156,44.1662,44.1909,63100.0
2013-03-05 11:40:00,53.72,53.77,53.72,53.76,51800.0,44.1991,44.2403,44.1991,44.232,51800.0
2013-03-05 11:45:00,53.77,53.81,53.74,53.81,62100.0,44.2403,44.2732,44.2156,44.2732,62100.0
2013-03-05 11:50:00,53.81,53.84,53.77,53.79,39600.0,44.2732,44.2979,44.2403,44.2567,39600.0
2013-03-05 11:55:00,53.79,53.79,53.69,53.69,20900.0,44.2567,44.2567,44.1744,44.1744,20900.0
2013-03-05 12:00:00,53.69,53.79,53.69,53.78,46700.0,44.1744,44.2567,44.1744,44.2485,46700.0
2013-03-05 12:05:00,53.78,53.79,53.75,53.76,30200.0,44.2485,44.2567,44.2238,44.232,30200.0
2013-03-05 12:10:00,53.75,53.76,53.59,53.61,69900.0,44.2238,44.232,44.0922,44.1086,69900.0
2013-03-05 12:15:00,53.62,53.62,53.59,53.59,30400.0,44.1168,44.1168,44.0922,44.0922,30400.0
2013-03-05 12:20:00,53.6,53.62,53.59,53.6,19900.0,44.1004,44.1168,44.0922,44.1004,19900.0
2013-03-05 12:25:00,53.6,53.62,53.59,53.62,23200.0,44.1004,44.1168,44.0922,44.1168,23200.0
2013-03-05 12:30:00,53.62,53.63,53.59,53.59,22500.0,44.1168,44.1251,44.0922,44.0922,22500.0
2013-03-05 12:35:00,53.59,53.62,53.59,53.59,25700.0,44.0922,44.1168,44.0922,44.0922,25700.0
2013-03-05 12:40:00,53.6,53.63,53.58,53.6,29000.0,44.1004,44.1251,44.0839,44.1004,29000.0
2013-03-05 12:45:00,53.6,53.64,53.6,53.63,18300.0,44.1004,44.1333,44.1004,44.1251,18300.0
2013-03-05 12:50:00,53.63,53.66,53.6,53.63,23000.0,44.1251,44.1498,44.1004,44.1251,23000.0
2013-03-05 12:55:00,53.63,53.63,53.55,53.57,30600.0,44.1251,44.1251,44.0593,44.0757,30600.0
2013-03-05 13:00:00,53.57,53.59,53.53,53.53,54100.0,44.0757,44.0922,44.0428,44.0428,54100.0
2013-03-05 13:05:00,53.52,53.53,53.48,53.49,24000.0,44.0346,44.0428,44.0017,44.0099,24000.0
2013-03-05 13:10:00,53.5,53.5,53.46,53.47,33500.0,44.0181,44.0181,43.9852,43.9934,33500.0
2013-03-05 13:15:00,53.47,53.53,53.46,53.53,21700.0,43.9934,44.0428,43.9852,44.0428,21700.0
2013-03-05 13:20:00,53.52,53.58,53.52,53.57,27700.0,44.0346,44.0839,44.0346,44.0757,27700.0
2013-03-05 13:25:00,53.56,53.59,53.55,53.56,21100.0,44.0675,44.0922,44.0593,44.0675,21100.0
2013-03-05 13:30:00,53.56,53.57,53.52,53.57,37500.0,44.0675,44.0757,44.0346,44.0757,37500.0
2013-03-05 13:35:00,53.56,53.61,53.55,53.57,22100.0,44.0675,44.1086,44.0593,44.0757,22100.0
2013-03-05 13:40:00,53.58,53.59,53.54,53.57,37300.0,44.0839,44.0922,44.051,44.0757,37300.0
2013-03-05 13:45:00,53.57,53.58,53.52,53.53,24200.0,44.0757,44.0839,44.0346,44.0428,24200.0
2013-03-05 13:50:00,53.52,53.53,53.51,53.51,34500.0,44.0346,44.0428,44.0263,44.0263,34500.0
2013-03-05 13:55:00,53.52,53.56,53.51,53.55,22900.0,44.0346,44.0675,44.0263,44.0593,22900.0
2013-03-05 14:00:00,53.54,53.59,53.54,53.55,26000.0,44.051,44.0922,44.051,44.0593,26000.0
2013-03-05 14:05:00,53.55,53.55,53.47,53.47,38900.0,44.0593,44.0593,43.9934,43.9934,38900.0
2013-03-05 14:10:00,53.47,53.52,53.45,53.52,49700.0,43.9934,44.0346,43.977,44.0346,49700.0
2013-03-05 14:15:00,53.52,53.57,53.5,53.55,16400.0,44.0346,44.0757,44.0181,44.0593,16400.0
2013-03-05 14:20:00,53.55,53.59,53.55,53.57,22000.0,44.0593,44.0922,44.0593,44.0757,22000.0
2013-03-05 14:25:00,53.56,53.58,53.48,53.48,41100.0,44.0675,44.0839,44.0017,44.0017,41100.0
2013-03-05 14:30:00,53.48,53.52,53.47,53.49,31000.0,44.0017,44.0346,43.9934,44.0099,31000.0
2013-03-05 14:35:00,53.49,53.55,53.49,53.53,23000.0,44.0099,44.0593,44.0099,44.0428,23000.0
2013-03-05 14:40:00,53.53,53.57,53.51,53.57,48900.0,44.0428,44.0757,44.0263,44.0757,48900.0
2013-03-05 14:45:00,53.58,53.64,53.56,53.6,28800.0,44.0839,44.1333,44.0675,44.1004,28800.0
2013-03-05 14:50:00,53.6,53.61,53.58,53.6,22700.0,44.1004,44.1086,44.0839,44.1004,22700.0
2013-03-05 14:55:00,53.6,53.65,53.6,53.64,24300.0,44.1004,44.1415,44.1004,44.1333,24300.0
2013-03-05 15:00:00,53.63,53.66,53.59,53.63,38300.0,44.1251,44.1498,44.0922,44.1251,38300.0
2013-03-05 15:05:00,53.63,53.65,53.59,53.61,48900.0,44.1251,44.1415,44.0922,44.1086,48900.0
2013-03-05 15:10:00,53.62,53.62,53.57,53.58,43400.0,44.1168,44.1168,44.0757,44.0839,43400.0
2013-03-05 15:15:00,53.57,53.63,53.57,53.6,35900.0,44.0757,44.1251,44.0757,44.1004,35900.0
2013-03-05 15:20:00,53.61,53.61,53.58,53.6,46900.0,44.1086,44.1086,44.0839,44.1004,46900.0
2013-03-05 15:25:00,53.6,53.62,53.55,53.56,43800.0,44.1004,44.1168,44.0593,44.0675,43800.0
2013-03-05 15:30:00,53.57,53.58,53.51,53.51,71200.0,44.0757,44.0839,44.0263,44.0263,71200.0
2013-03-05 15:35:00,53.51,53.57,53.49,53.5,92800.0,44.0263,44.0757,44.0099,44.0181,92800.0
2013-03-05 15:40:00,53.5,53.6,53.5,53.55,101100.0,44.0181,44.1004,44.0181,44.0593,101100.0
2013-03-05 15:45:00,53.55,53.56,53.45,53.45,135100.0,44.0593,44.0675,43.977,43.977,135100.0
2013-03-05 15:50:00,53.45,53.47,53.41,53.43,134600.0,43.977,43.9934,43.9441,43.9605,134600.0
2013-03-05 15:55:00,53.43,53.5,53.41,53.49,193400.0,43.9605,44.0181,43.9441,44.0099,193400.0
2013-03-06 09:30:00,53.56,53.64,53.46,53.48,125200.0,44.0675,44.1333,43.9852,44.0017,125200.0
2013-03-06 09:35:00,53.48,53.64,53.46,53.63,97200.0,44.0017,44.1333,43.9852,44.1251,97200.0
2013-03-06 09:40:00,53.63,53.69,53.47,53.54,101200.0,44.1251,44.1744,43.9934,44.051,101200.0
2013-03-06 09:45:00,53.56,53.58,53.42,53.42,152200.0,44.0675,44.0839,43.9523,43.9523,152200.0
2013-03-06 09:50:00,53.43,53.5,53.42,53.48,62500.0,43.9605,44.0181,43.9523,44.0017,62500.0
2013-03-06 09:55:00,53.47,53.52,53.46,53.51,101100.0,43.9934,44.0346,43.9852,44.0263,101100.0
2013-03-06 10:00:00,53.51,53.54,53.49,53.51,80900.0,44.0263,44.051,44.0099,44.0263,80900.0
2013-03-06 10:05:00,53.51,53.52,53.39,53.39,56900.0,44.0263,44.0346,43.9276,43.9276,56900.0
2013-03-06 10:10:00,53.38,53.44,53.35,53.39,55300.0,43.9194,43.9687,43.8947,43.9276,55300.0
2013-03-06 10:15:00,53.39,53.54,53.37,53.5,74300.0,43.9276,44.051,43.9112,44.0181,74300.0
2013-03-06 10:20:00,53.49,53.55,53.49,53.54,102800.0,44.0099,44.0593,44.0099,44.051,102800.0
2013-03-06 10:25:00,53.54,53.58,53.51,53.57,110000.0,44.051,44.0839,44.0263,44.0757,110000.0
2013-03-06 10:30:00,53.57,53.58,53.47,53.49,84600.0,44.0757,44.0839,43.9934,44.0099,84600.0
2013-03-06 10:35:00,53.49,53.57,53.48,53.56,87900.0,44.0099,44.0757,44.0017,44.0675,87900.0
2013-03-06 10:40:00,53.56,53.63,53.54,53.6,53200.0,44.0675,44.1251,44.051,44.1004,53200.0
2013-03-06 10:45:00,53.6,53.61,53.55,53.55,72200.0,44.1004,44.1086,44.0593,44.0593,72200.0
2013-03-06 10:50:00,53.56,53.59,53.5,53.51,128200.0,44.0675,44.0922,44.0181,44.0263,128200.0
2013-03-06 10:55:00,53.5,53.53,53.46,53.46,63300.0,44.0181,44.0428,43.9852,43.9852,63300.0
2013-03-06 11:00:00,53.47,53.51,53.46,53.48,53100.0,43.9934,44.0263,43.9852,44.0017,53100.0
2013-03-06 11:05:00,53.48,53.49,53.43,53.44,35900.0,44.0017,44.0099,43.9605,43.9687,35900.0
2013-03-06 11:10:00,53.44,53.45,53.43,53.45,33200.0,43.9687,43.977,43.9605,43.977,33200.0
2013-03-06 11:15:00,53.45,53.48,53.44,53.48,30100.0,43.977,44.0017,43.9687,44.0017,30100.0
2013-03-06 11:20:00,53.47,53.48,53.44,53.45,36000.0,43.9934,44.0017,43.9687,43.977,36000.0
2013-03-06 11:25:00,53.44,53.47,53.43,53.45,32600.0,43.9687,43.9934,43.9605,43.977,32600.0
2013-03-06 11:30:00,53.46,53.52,53.45,53.52,67400.0,43.9852,44.0346,43.977,44.0346,67400.0
2013-03-06 11:35:00,53.52,53.56,53.51,53.52,51300.0,44.0346,44.0675,44.0263,44.0346,51300.0
2013-03-06 11:40:00,53.53,53.56,53.5,53.53,51200.0,44.0428,44.0675,44.0181,44.0428,51200.0
2013-03-06 11:45:00,53.53,53.57,53.51,53.54,76900.0,44.0428,44.0757,44.0263,44.051,76900.0
2013-03-06 11:50:00,53.53,53.54,53.48,53.5,73400.0,44.0428,44.051,44.0017,44.0181,73400.0
2013-03-06 11:55:00,53.5,53.54,53.45,53.54,25300.0,44.0181,44.051,43.977,44.051,25300.0
2013-03-06 12:00:00,53.54,53.57,53.5,53.52,87200.0,44.051,44.0757,44.0181,44.0346,87200.0
2013-03-06 12:05:00,53.51,53.63,53.51,53.62,35300.0,44.0263,44.1251,44.0263,44.1168,35300.0
2013-03-06 12:10:00,53.62,53.7,53.61,53.65,43300.0,44.1168,44.1827,44.1086,44.1415,43300.0
2013-03-06 12:15:00,53.65,53.73,53.65,53.73,28300.0,44.1415,44.2074,44.1415,44.2074,28300.0
2013-03-06 12:20:00,53.72,53.75,53.7,53.72,37000.0,44.1991,44.2238,44.1827,44.1991,37000.0
2013-03-06 12:25:00,53.72,53.76,53.68,53.74,32000.0,44.1991,44.232,44.1662,44.2156,32000.0
2013-03-06 12:30:00,53.73,53.76,53.69,53.76,31100.0,44.2074,44.232,44.1744,44.232,31100.0
2013-03-06 12:35:00,53.76,53.83,53.76,53.78,32700.0,44.232,44.2896,44.232,44.2485,32700.0
2013-03-06 12:40:00,53.77,53.82,53.76,53.77,32800.0,44.2403,44.2814,44.232,44.2403,32800.0
2013-03-06 12:45:00,53.77,53.83,53.75,53.81,31900.0,44.2403,44.2896,44.2238,44.2732,31900.0
2013-03-06 12:50:00,53.8,53.8,53.77,53.77,12800.0,44.2649,44.2649,44.2403,44.2403,12800.0
2013-03-06 12:55:00,53.78,53.8,53.68,53.68,35300.0,44.2485,44.2649,44.1662,44.1662,35300.0
2013-03-06 13:00:00,53.69,53.75,53.68,53.74,45300.0,44.1744,44.2238,44.1662,44.2156,45300.0
2013-03-06 13:05:00,53.74,53.79,53.74,53.75,34100.0,44.2156,44.2567,44.2156,44.2238,34100.0
2013-03-06 13:10:00,53.74,53.76,53.68,53.75,50100.0,44.2156,44.232,44.1662,44.2238,50100.0
2013-03-06 13:15:00,53.73,53.76,53.71,53.76,29900.0,44.2074,44.232,44.1909,44.232,29900.0
2013-03-06 13:20:00,53.76,53.81,53.72,53.73,45100.0,44.232,44.2732,44.1991,44.2074,45100.0
2013-03-06 13:25:00,53.72,53.82,53.72,53.81,35200.0,44.1991,44.2814,44.1991,44.2732,35200.0
2013-03-06 13:30:00,53.82,53.82,53.78,53.81,43400.0,44.2814,44.2814,44.2485,44.2732,43400.0
2013-03-06 13:35:00,53.82,53.91,53.82,53.89,42900.0,44.2814,44.3554,44.2814,44.339,42900.0
2013-03-06 13:40:00,53.88,53.91,53.87,53.9,42800.0,44.3308,44.3554,44.3225,44.3472,42800.0
2013-03-06 13:45:00,53.9,53.92,53.87,53.92,34300.0,44.3472,44.3637,44.3225,44.3637,34300.0
2013-03-06 13:50:00,53.92,53.94,53.9,53.9,35800.0,44.3637,44.3801,44.3472,44.3472,35800.0
2013-03-06 13:55:00,53.9,53.91,53.87,53.91,49500.0,44.3472,44.3554,44.3225,44.3554,49500.0
2013-03-06 14:00:00,53.91,53.92,53.85,53.86,35800.0,44.3554,44.3637,44.3061,44.3143,35800.0
2013-03-06 14:05:00,53.85,53.89,53.83,53.83,45800.0,44.3061,44.339,44.2896,44.2896,45800.0
2013-03-06 14:10:00,53.82,53.83,53.78,53.8,52200.0,44.2814,44.2896,44.2485,44.2649,52200.0
2013-03-06 14:15:00,53.8,53.81,53.77,53.79,49100.0,44.2649,44.2732,44.2403,44.2567,49100.0
2013-03-06 14:20:00,53.79,53.79,53.77,53.77,40600.0,44.2567,44.2567,44.2403,44.2403,40600.0
2013-03-06 14:25:00,53.77,53.78,53.73,53.73,26900.0,44.2403,44.2485,44.2074,44.2074,26900.0
2013-03-06 14:30:00,53.73,53.74,53.72,53.72,45300.0,44.2074,44.2156,44.1991,44.1991,45300.0
2013-03-06 14:35:00,53.73,53.76,53.71,53.74,45300.0,44.2074,44.232,44.1909,44.2156,45300.0
2013-03-06 14:40:00,53.73,53.76,53.7,53.7,34300.0,44.2074,44.232,44.1827,44.1827,34300.0
2013-03-06 14:45:00,53.71,53.78,53.7,53.77,44600.0,44.1909,44.2485,44.1827,44.2403,44600.0
2013-03-06 14:50:00,53.77,53.78,53.75,53.78,53800.0,44.2403,44.2485,44.2238,44.2485,53800.0
2013-03-06 14:55:00,53.78,53.83,53.77,53.78,44300.0,44.2485,44.2896,44.2403,44.2485,44300.0
2013-03-06 15:00:00,53.78,53.79,53.66,53.67,63000.0,44.2485,44.2567,44.1498,44.158,63000.0
2013-03-06 15:05:00,53.67,53.72,53.67,53.71,68100.0,44.158,44.1991,44.158,44.1909,68100.0
2013-03-06 15:10:00,53.72,53.75,53.69,53.69,37900.0,44.1991,44.2238,44.1744,44.1744,37900.0
2013-03-06 15:15:00,53.7,53.71,53.64,53.66,61500.0,44.1827,44.1909,44.1333,44.1498,61500.0
2013-03-06 15:20:00,53.65,53.66,53.61,53.63,65400.0,44.1415,44.1498,44.1086,44.1251,65400.0
2013-03-06 15:25:00,53.63,53.64,53.57,53.6,97100.0,44.1251,44.1333,44.0757,44.1004,97100.0
2013-03-06 15:30:00,53.6,53.62,53.57,53.61,83100.0,44.1004,44.1168,44.0757,44.1086,83100.0
2013-03-06 15:35:00,53.61,53.61,53.6,53.61,57700.0,44.1086,44.1086,44.1004,44.1086,57700.0
2013-03-06 15:40:00,53.61,53.64,53.6,53.61,83300.0,44.1086,44.1333,44.1004,44.1086,83300.0
2013-03-06 15:45:00,53.61,53.62,53.57,53.59,86800.0,44.1086,44.1168,44.0757,44.0922,86800.0
2013-03-06 15:50:00,53.58,53.61,53.58,53.59,113600.0,44.0839,44.1086,44.0839,44.0922,113600.0
2013-03-06 15:55:00,53.59,53.65,53.56,53.6,282700.0,44.0922,44.1415,44.0675,44.1004,282700.0
2013-03-07 09:30:00,53.77,54.06,53.69,54.04,104800.0,44.2403,44.4789,44.1744,44.4624,104800.0
2013-03-07 09:35:00,54.06,54.14,53.69,53.86,70000.0,44.4789,44.5447,44.1744,44.3143,70000.0
2013-03-07 09:40:00,53.9,54.05,53.89,54.0,53400.0,44.3472,44.4706,44.339,44.4295,53400.0
2013-03-07 09:45:00,54.0,54.01,53.93,53.95,33300.0,44.4295,44.4377,44.3719,44.3884,33300.0
2013-03-07 09:50:00,53.96,54.05,53.88,53.99,49600.0,44.3966,44.4706,44.3308,44.4213,49600.0
2013-03-07 09:55:00,53.99,54.08,53.96,53.96,82100.0,44.4213,44.4953,44.3966,44.3966,82100.0
2013-03-07 10:00:00,53.96,54.02,53.95,54.02,52500.0,44.3966,44.446,44.3884,44.446,52500.0
2013-03-07 10:05:00,54.02,54.05,53.99,54.01,51200.0,44.446,44.4706,44.4213,44.4377,51200.0
2013-03-07 10:10:00,54.01,54.05,53.99,54.05,29100.0,44.4377,44.4706,44.4213,44.4706,29100.0
2013-03-07 10:15:00,54.05,54.06,54.03,54.04,35900.0,44.4706,44.4789,44.4542,44.4624,35900.0
2013-03-07 10:20:00,54.05,54.06,54.01,54.05,46000.0,44.4706,44.4789,44.4377,44.4706,46000.0
2013-03-07 10:25:00,54.06,54.1,54.03,54.05,39500.0,44.4789,44.5118,44.4542,44.4706,39500.0
2013-03-07 10:30:00,54.05,54.13,54.05,54.09,42500.0,44.4706,44.5365,44.4706,44.5035,42500.0
2013-03-07 10:35:00,54.08,54.08,53.99,54.03,155600.0,44.4953,44.4953,44.4213,44.4542,155600.0
2013-03-07 10:40:00,54.03,54.07,53.99,54.04,44600.0,44.4542,44.4871,44.4213,44.4624,44600.0
2013-03-07 10:45:00,54.04,54.04,54.0,54.01,62000.0,44.4624,44.4624,44.4295,44.4377,62000.0
2013-03-07 10:50:00,54.01,54.04,54.0,54.02,36400.0,44.4377,44.4624,44.4295,44.446,36400.0
2013-03-07 10:55:00,54.02,54.04,54.0,54.02,34500.0,44.446,44.4624,44.4295,44.446,34500.0
2013-03-07 11:00:00,54.03,54.04,54.0,54.01,14900.0,44.4542,44.4624,44.4295,44.4377,14900.0
2013-03-07 11:05:00,54.01,54.05,54.0,54.05,65100.0,44.4377,44.4706,44.4295,44.4706,65100.0
2013-03-07 11:10:00,54.06,54.06,54.04,54.06,33900.0,44.4789,44.4789,44.4624,44.4789,33900.0
2013-03-07 11:15:00,54.05,54.07,54.05,54.07,46000.0,44.4706,44.4871,44.4706,44.4871,46000.0
2013-03-07 11:20:00,54.07,54.11,54.07,54.11,24600.0,44.4871,44.52,44.4871,44.52,24600.0
2013-03-07 11:25:00,54.12,54.13,54.1,54.13,33000.0,44.5282,44.5365,44.5118,44.5365,33000.0
2013-03-07 11:30:00,54.13,54.13,54.09,54.11,31300.0,44.5365,44.5365,44.5035,44.52,31300.0
2013-03-07 11:35:00,54.11,54.13,54.09,54.11,33100.0,44.52,44.5365,44.5035,44.52,33100.0
2013-03-07 11:40:00,54.12,54.13,54.1,54.11,20900.0,44.5282,44.5365,44.5118,44.52,20900.0
2013-03-07 11:45:00,54.11,54.13,54.08,54.09,38900.0,44.52,44.5365,44.4953,44.5035,38900.0
2013-03-07 11:50:00,54.1,54.11,54.08,54.1,27100.0,44.5118,44.52,44.4953,44.5118,27100.0
2013-03-07 11:55:00,54.11,54.11,54.07,54.09,51900.0,44.52,44.52,44.4871,44.5035,51900.0
2013-03-07 12:00:00,54.1,54.12,54.08,54.12,75800.0,44.5118,44.5282,44.4953,44.5282,75800.0
2013-03-07 12:05:00,54.11,54.13,54.11,54.13,30600.0,44.52,44.5365,44.52,44.5365,30600.0
2013-03-07 12:10:00,54.12,54.18,54.11,54.17,33200.0,44.5282,44.5776,44.52,44.5694,33200.0
2013-03-07 12:15:00,54.17,54.18,54.15,54.16,46300.0,44.5694,44.5776,44.5529,44.5611,46300.0
2013-03-07 12:20:00,54.16,54.17,54.13,54.13,31100.0,44.5611,44.5694,44.5365,44.5365,31100.0
2013-03-07 12:25:00,54.13,54.18,54.13,54.16,29900.0,44.5365,44.5776,44.5365,44.5611,29900.0
2013-03-07 12:30:00,54.16,54.16,54.11,54.12,29000.0,44.5611,44.5611,44.52,44.5282,29000.0
2013-03-07 12:35:00,54.12,54.13,54.09,54.09,32800.0,44.5282,44.5365,44.5035,44.5035,32800.0
2013-03-07 12:40:00,54.1,54.1,54.02,54.04,23200.0,44.5118,44.5118,44.446,44.4624,23200.0
2013-03-07 12:45:00,54.05,54.07,54.04,54.06,25300.0,44.4706,44.4871,44.4624,44.4789,25300.0
2013-03-07 12:50:00,54.05,54.06,53.99,54.01,41500.0,44.4706,44.4789,44.4213,44.4377,41500.0
2013-03-07 12:55:00,54.01,54.02,54.0,54.0,46600.0,44.4377,44.446,44.4295,44.4295,46600.0
2013-03-07 13:00:00,54.01,54.07,54.0,54.06,63400.0,44.4377,44.4871,44.4295,44.4789,63400.0
2013-03-07 13:05:00,54.05,54.1,54.01,54.05,33200.0,44.4706,44.5118,44.4377,44.4706,33200.0
2013-03-07 13:10:00,54.06,54.09,54.05,54.05,17300.0,44.4789,44.5035,44.4706,44.4706,17300.0
2013-03-07 13:15:00,54.05,54.05,54.03,54.04,23100.0,44.4706,44.4706,44.4542,44.4624,23100.0
2013-03-07 13:20:00,54.03,54.05,54.01,54.02,19500.0,44.4542,44.4706,44.4377,44.446,19500.0
2013-03-07 13:25:00,54.02,54.07,54.02,54.05,25100.0,44.446,44.4871,44.446,44.4706,25100.0
2013-03-07 13:30:00,54.05,54.07,54.04,54.04,29400.0,44.4706,44.4871,44.4624,44.4624,29400.0
2013-03-07 13:35:00,54.04,54.07,54.03,54.07,22200.0,44.4624,44.4871,44.4542,44.4871,22200.0
2013-03-07 13:40:00,54.07,54.09,54.07,54.08,15900.0,44.4871,44.5035,44.4871,44.4953,15900.0
2013-03-07 13:45:00,54.09,54.1,54.07,54.07,34000.0,44.5035,44.5118,44.4871,44.4871,34000.0
2013-03-07 13:50:00,54.07,54.09,54.07,54.08,29100.0,44.4871,44.5035,44.4871,44.4953,29100.0
2013-03-07 13:55:00,54.08,54.09,54.06,54.08,51600.0,44.4953,44.5035,44.4789,44.4953,51600.0
2013-03-07 14:00:00,54.08,54.09,54.05,54.06,146100.0,44.4953,44.5035,44.4706,44.4789,146100.0
2013-03-07 14:05:00,54.07,54.07,54.0,54.0,41200.0,44.4871,44.4871,44.4295,44.4295,41200.0
2013-03-07 14:10:00,54.0,54.02,53.98,54.0,47800.0,44.4295,44.446,44.413,44.4295,47800.0
2013-03-07 14:15:00,54.0,54.04,53.99,54.03,37500.0,44.4295,44.4624,44.4213,44.4542,37500.0
2013-03-07 14:20:00,54.02,54.03,53.98,53.99,40800.0,44.446,44.4542,44.413,44.4213,40800.0
2013-03-07 14:25:00,53.98,53.99,53.96,53.97,60500.0,44.413,44.4213,44.3966,44.4048,60500.0
2013-03-07 14:30:00,53.96,53.98,53.94,53.94,51500.0,44.3966,44.413,44.3801,44.3801,51500.0
2013-03-07 14:35:00,53.95,53.95,53.91,53.92,43000.0,44.3884,44.3884,44.3554,44.3637,43000.0
2013-03-07 14:40:00,53.93,53.93,53.81,53.81,58400.0,44.3719,44.3719,44.2732,44.2732,58400.0
2013-03-07 14:45:00,53.81,53.9,53.8,53.87,48000.0,44.2732,44.3472,44.2649,44.3225,48000.0
2013-03-07 14:50:00,53.87,53.88,53.85,53.87,26100.0,44.3225,44.3308,44.3061,44.3225,26100.0
2013-03-07 14:55:00,53.87,53.92,53.85,53.86,39200.0,44.3225,44.3637,44.3061,44.3143,39200.0
2013-03-07 15:00:00,53.85,53.87,53.84,53.85,94700.0,44.3061,44.3225,44.2979,44.3061,94700.0
2013-03-07 15:05:00,53.84,53.85,53.82,53.82,76800.0,44.2979,44.3061,44.2814,44.2814,76800.0
2013-03-07 15:10:00,53.82,53.83,53.8,53.81,71000.0,44.2814,44.2896,44.2649,44.2732,71000.0
2013-03-07 15:15:00,53.81,53.84,53.8,53.81,64400.0,44.2732,44.2979,44.2649,44.2732,64400.0
2013-03-07 15:20:00,53.8,53.81,53.71,53.73,69500.0,44.2649,44.2732,44.1909,44.2074,69500.0
2013-03-07 15:25:00,53.73,53.74,53.72,53.74,45400.0,44.2074,44.2156,44.1991,44.2156,45400.0
2013-03-07 15:30:00,53.74,53.78,53.73,53.73,95600.0,44.2156,44.2485,44.2074,44.2074,95600.0
2013-03-07 15:35:00,53.73,53.73,53.69,53.72,88200.0,44.2074,44.2074,44.1744,44.1991,88200.0
2013-03-07 15:40:00,53.72,53.77,53.69,53.69,78600.0,44.1991,44.2403,44.1744,44.1744,78600.0
2013-03-07 15:45:00,53.69,53.78,53.69,53.77,68800.0,44.1744,44.2485,44.1744,44.2403,68800.0
2013-03-07 15:50:00,53.78,53.8,53.73,53.79,110200.0,44.2485,44.2649,44.2074,44.2567,110200.0
2013-03-07 15:55:00,53.79,53.84,53.76,53.78,240800.0,44.2567,44.2979,44.232,44.2485,240800.0
2013-03-08 09:30:00,53.97,54.25,53.52,53.81,149100.0,44.4048,44.6352,44.0346,44.2732,149100.0
2013-03-08 09:35:00,53.81,53.94,53.78,53.84,61100.0,44.2732,44.3801,44.2485,44.2979,61100.0
2013-03-08 09:40:00,53.82,53.83,53.72,53.74,37200.0,44.2814,44.2896,44.1991,44.2156,37200.0
2013-03-08 09:45:00,53.75,53.85,53.69,53.73,59300.0,44.2238,44.3061,44.1744,44.2074,59300.0
2013-03-08 09:50:00,53.72,53.99,53.72,53.95,30000.0,44.1991,44.4213,44.1991,44.3884,30000.0
2013-03-08 09:55:00,53.94,53.97,53.92,53.96,161800.0,44.3801,44.4048,44.3637,44.3966,161800.0
2013-03-08 10:00:00,53.96,53.96,53.89,53.95,133700.0,44.3966,44.3966,44.339,44.3884,133700.0
2013-03-08 10:05:00,53.94,53.97,53.92,53.94,64800.0,44.3801,44.4048,44.3637,44.3801,64800.0
2013-03-08 10:10:00,53.94,53.94,53.87,53.88,35600.0,44.3801,44.3801,44.3225,44.3308,35600.0
2013-03-08 10:15:00,53.89,53.93,53.88,53.9,59600.0,44.339,44.3719,44.3308,44.3472,59600.0
2013-03-08 10:20:00,53.9,53.94,53.89,53.89,63900.0,44.3472,44.3801,44.339,44.339,63900.0
2013-03-08 10:25:00,53.89,53.93,53.88,53.9,47000.0,44.339,44.3719,44.3308,44.3472,47000.0
2013-03-08 10:30:00,53.91,53.91,53.89,53.9,33600.0,44.3554,44.3554,44.339,44.3472,33600.0
2013-03-08 10:35:00,53.9,53.91,53.89,53.9,63400.0,44.3472,44.3554,44.339,44.3472,63400.0
2013-03-08 10:40:00,53.9,53.95,53.9,53.95,35200.0,44.3472,44.3884,44.3472,44.3884,35200.0
2013-03-08 10:45:00,53.95,53.95,53.87,53.89,45400.0,44.3884,44.3884,44.3225,44.339,45400.0
2013-03-08 10:50:00,53.89,53.9,53.8,53.8,53200.0,44.339,44.3472,44.2649,44.2649,53200.0
2013-03-08 10:55:00,53.81,53.81,53.7,53.71,73000.0,44.2732,44.2732,44.1827,44.1909,73000.0
2013-03-08 11:00:00,53.72,53.81,53.7,53.8,38400.0,44.1991,44.2732,44.1827,44.2649,38400.0
2013-03-08 11:05:00,53.8,53.9,53.79,53.9,44900.0,44.2649,44.3472,44.2567,44.3472,44900.0
2013-03-08 11:10:00,53.9,53.9,53.83,53.83,44400.0,44.3472,44.3472,44.2896,44.2896,44400.0
2013-03-08 11:15:00,53.84,53.91,53.84,53.91,88100.0,44.2979,44.3554,44.2979,44.3554,88100.0
2013-03-08 11:20:00,53.9,53.92,53.9,53.92,49200.0,44.3472,44.3637,44.3472,44.3637,49200.0
2013-03-08 11:25:00,53.91,54.02,53.9,53.99,53400.0,44.3554,44.446,44.3472,44.4213,53400.0
2013-03-08 11:30:00,53.98,54.01,53.95,53.97,44200.0,44.413,44.4377,44.3884,44.4048,44200.0
2013-03-08 11:35:00,53.97,53.98,53.94,53.95,42900.0,44.4048,44.413,44.3801,44.3884,42900.0
2013-03-08 11:40:00,53.96,53.99,53.96,53.96,29000.0,44.3966,44.4213,44.3966,44.3966,29000.0
2013-03-08 11:45:00,53.97,54.02,53.97,54.0,65400.0,44.4048,44.446,44.4048,44.4295,65400.0
2013-03-08 11:50:00,53.99,54.0,53.98,54.0,19900.0,44.4213,44.4295,44.413,44.4295,19900.0
2013-03-08 11:55:00,53.99,54.01,53.97,54.0,34800.0,44.4213,44.4377,44.4048,44.4295,34800.0
2013-03-08 12:00:00,54.01,54.01,53.98,54.0,20200.0,44.4377,44.4377,44.413,44.4295,20200.0
2013-03-08 12:05:00,54.0,54.03,53.98,54.03,25900.0,44.4295,44.4542,44.413,44.4542,25900.0
2013-03-08 12:10:00,54.03,54.04,53.94,53.98,33400.0,44.4542,44.4624,44.3801,44.413,33400.0
2013-03-08 12:15:00,53.99,54.03,53.99,54.0,17100.0,44.4213,44.4542,44.4213,44.4295,17100.0
2013-03-08 12:20:00,54.0,54.02,53.95,54.01,24800.0,44.4295,44.446,44.3884,44.4377,24800.0
2013-03-08 12:25:00,54.01,54.01,53.96,53.96,15500.0,44.4377,44.4377,44.3966,44.3966,15500.0
2013-03-08 12:30:00,53.96,53.98,53.95,53.96,23900.0,44.3966,44.413,44.3884,44.3966,23900.0
2013-03-08 12:35:00,53.97,54.0,53.96,53.97,22300.0,44.4048,44.4295,44.3966,44.4048,22300.0
2013-03-08 12:40:00,53.99,54.01,53.94,53.95,20800.0,44.4213,44.4377,44.3801,44.3884,20800.0
2013-03-08 12:45:00,53.96,53.98,53.94,53.96,33100.0,44.3966,44.413,44.3801,44.3966,33100.0
2013-03-08 12:50:00,53.95,54.0,53.95,54.0,13000.0,44.3884,44.4295,44.3884,44.4295,13000.0
2013-03-08 12:55:00,54.0,54.0,53.95,53.97,29400.0,44.4295,44.4295,44.3884,44.4048,29400.0
2013-03-08 13:00:00,53.97,53.97,53.94,53.95,18500.0,44.4048,44.4048,44.3801,44.3884,18500.0
2013-03-08 13:05:00,53.94,53.96,53.93,53.96,35500.0,44.3801,44.3966,44.3719,44.3966,35500.0
2013-03-08 13:10:00,53.96,53.97,53.95,53.97,14900.0,44.3966,44.4048,44.3884,44.4048,14900.0
2013-03-08 13:15:00,53.97,53.97,53.94,53.94,38500.0,44.4048,44.4048,44.3801,44.3801,38500.0
2013-03-08 13:20:00,53.94,53.95,53.87,53.87,49900.0,44.3801,44.3884,44.3225,44.3225,49900.0
2013-03-08 13:25:00,53.86,53.87,53.83,53.84,30700.0,44.3143,44.3225,44.2896,44.2979,30700.0
2013-03-08 13:30:00,53.85,53.91,53.84,53.9,32200.0,44.3061,44.3554,44.2979,44.3472,32200.0
2013-03-08 13:35:00,53.9,53.91,53.88,53.91,38000.0,44.3472,44.3554,44.3308,44.3554,38000.0
2013-03-08 13:40:00,53.91,53.92,53.87,53.89,37600.0,44.3554,44.3637,44.3225,44.339,37600.0
2013-03-08 13:45:00,53.9,53.9,53.88,53.9,32400.0,44.3472,44.3472,44.3308,44.3472,32400.0
2013-03-08 13:50:00,53.89,53.99,53.89,53.99,25900.0,44.339,44.4213,44.339,44.4213,25900.0
2013-03-08 13:55:00,53.99,54.01,53.96,53.97,27900.0,44.4213,44.4377,44.3966,44.4048,27900.0
2013-03-08 14:00:00,53.97,53.97,53.91,53.93,21100.0,44.4048,44.4048,44.3554,44.3719,21100.0
2013-03-08 14:05:00,53.93,53.93,53.89,53.9,34100.0,44.3719,44.3719,44.339,44.3472,34100.0
2013-03-08 14:10:00,53.9,53.9,53.86,53.87,30400.0,44.3472,44.3472,44.3143,44.3225,30400.0
2013-03-08 14:15:00,53.86,53.88,53.85,53.86,24100.0,44.3143,44.3308,44.3061,44.3143,24100.0
2013-03-08 14:20:00,53.86,53.86,53.8,53.84,43200.0,44.3143,44.3143,44.2649,44.2979,43200.0
2013-03-08 14:25:00,53.83,53.85,53.81,53.85,24500.0,44.2896,44.3061,44.2732,44.3061,24500.0
2013-03-08 14:30:00,53.85,53.9,53.84,53.89,35200.0,44.3061,44.3472,44.2979,44.339,35200.0
2013-03-08 14:35:00,53.89,53.89,53.84,53.89,49000.0,44.339,44.339,44.2979,44.339,49000.0
2013-03-08 14:40:00,53.89,53.91,53.88,53.89,55000.0,44.339,44.3554,44.3308,44.339,55000.0
2013-03-08 14:45:00,53.89,53.9,53.84,53.85,43100.0,44.339,44.3472,44.2979,44.3061,43100.0
2013-03-08 14:50:00,53.84,53.9,53.84,53.89,36500.0,44.2979,44.3472,44.2979,44.339,36500.0
2013-03-08 14:55:00,53.9,53.91,53.83,53.87,33900.0,44.3472,44.3554,44.2896,44.3225,33900.0
2013-03-08 15:00:00,53.88,53.91,53.85,53.86,49900.0,44.3308,44.3554,44.3061,44.3143,49900.0
2013-03-08 15:05:00,53.87,53.87,53.83,53.85,39500.0,44.3225,44.3225,44.2896,44.3061,39500.0
2013-03-08 15:10:00,53.86,53.9,53.85,53.89,50100.0,44.3143,44.3472,44.3061,44.339,50100.0
2013-03-08 15:15:00,53.88,53.93,53.88,53.91,43000.0,44.3308,44.3719,44.3308,44.3554,43000.0
2013-03-08 15:20:00,53.92,53.92,53.88,53.88,61900.0,44.3637,44.3637,44.3308,44.3308,61900.0
2013-03-08 15:25:00,53.88,53.89,53.84,53.86,88600.0,44.3308,44.339,44.2979,44.3143,88600.0
2013-03-08 15:30:00,53.86,53.88,53.84,53.86,69200.0,44.3143,44.3308,44.2979,44.3143,69200.0
2013-03-08 15:35:00,53.85,53.86,53.78,53.79,119700.0,44.3061,44.3143,44.2485,44.2567,119700.0
2013-03-08 15:40:00,53.78,53.89,53.77,53.86,112700.0,44.2485,44.339,44.2403,44.3143,112700.0
2013-03-08 15:45:00,53.86,53.93,53.84,53.92,120300.0,44.3143,44.3719,44.2979,44.3637,120300.0
2013-03-08 15:50:00,53.93,53.93,53.86,53.88,179000.0,44.3719,44.3719,44.3143,44.3308,179000.0
2013-03-08 15:55:00,53.88,53.9,53.79,53.82,224100.0,44.3308,44.3472,44.2567,44.2814,224100.0
2013-03-11 09:30:00,53.83,53.97,53.75,53.92,89800.0,44.2896,44.4048,44.2238,44.3637,89800.0
2013-03-11 09:35:00,53.92,53.96,53.82,53.84,155700.0,44.3637,44.3966,44.2814,44.2979,155700.0
2013-03-11 09:40:00,53.83,54.14,53.83,54.13,67400.0,44.2896,44.5447,44.2896,44.5365,67400.0
2013-03-11 09:45:00,54.13,54.24,54.13,54.19,45000.0,44.5365,44.627,44.5365,44.5858,45000.0
2013-03-11 09:50:00,54.18,54.35,54.17,54.3,70300.0,44.5776,44.7175,44.5694,44.6763,70300.0
2013-03-11 09:55:00,54.3,54.34,54.25,54.32,57100.0,44.6763,44.7092,44.6352,44.6928,57100.0
2013-03-11 10:00:00,54.33,54.43,54.29,54.43,72600.0,44.701,44.7833,44.6681,44.7833,72600.0
2013-03-11 10:05:00,54.42,54.61,54.4,54.59,119400.0,44.7751,44.9314,44.7586,44.9149,119400.0
2013-03-11 10:10:00,54.59,54.64,54.51,54.53,114500.0,44.9149,44.9561,44.8491,44.8656,114500.0
2013-03-11 10:15:00,54.53,54.54,54.44,54.45,57100.0,44.8656,44.8738,44.7915,44.7997,57100.0
2013-03-11 10:20:00,54.45,54.51,54.42,54.5,55700.0,44.7997,44.8491,44.7751,44.8409,55700.0
2013-03-11 10:25:00,54.5,54.6,54.49,54.59,64300.0,44.8409,44.9232,44.8327,44.9149,64300.0
2013-03-11 10:30:00,54.59,54.64,54.54,54.57,87800.0,44.9149,44.9561,44.8738,44.8985,87800.0
2013-03-11 10:35:00,54.57,54.58,54.5,54.55,62600.0,44.8985,44.9067,44.8409,44.882,62600.0
2013-03-11 10:40:00,54.53,54.54,54.43,54.46,43300.0,44.8656,44.8738,44.7833,44.808,43300.0
2013-03-11 10:45:00,54.46,54.46,54.36,54.43,64600.0,44.808,44.808,44.7257,44.7833,64600.0
2013-03-11 10:50:00,54.43,54.47,54.42,54.44,42600.0,44.7833,44.8162,44.7751,44.7915,42600.0
2013-03-11 10:55:00,54.44,54.44,54.38,54.41,43200.0,44.7915,44.7915,44.7422,44.7668,43200.0
2013-03-11 11:00:00,54.4,54.41,54.37,54.37,31300.0,44.7586,44.7668,44.7339,44.7339,31300.0
2013-03-11 11:05:00,54.37,54.37,54.33,54.33,29200.0,44.7339,44.7339,44.701,44.701,29200.0
2013-03-11 11:10:00,54.33,54.34,54.3,54.3,37300.0,44.701,44.7092,44.6763,44.6763,37300.0
2013-03-11 11:15:00,54.3,54.36,54.29,54.34,64200.0,44.6763,44.7257,44.6681,44.7092,64200.0
2013-03-11 11:20:00,54.35,54.35,54.31,54.32,22300.0,44.7175,44.7175,44.6846,44.6928,22300.0
2013-03-11 11:25:00,54.32,54.41,54.31,54.41,25600.0,44.6928,44.7668,44.6846,44.7668,25600.0
2013-03-11 11:30:00,54.4,54.44,54.37,54.38,29200.0,44.7586,44.7915,44.7339,44.7422,29200.0
2013-03-11 11:35:00,54.37,54.38,54.29,54.36,32600.0,44.7339,44.7422,44.6681,44.7257,32600.0
2013-03-11 11:40:00,54.36,54.41,54.36,54.41,33200.0,44.7257,44.7668,44.7257,44.7668,33200.0
2013-03-11 11:45:00,54.41,54.44,54.4,54.42,20800.0,44.7668,44.7915,44.7586,44.7751,20800.0
2013-03-11 11:50:00,54.42,54.43,54.38,54.39,30300.0,44.7751,44.7833,44.7422,44.7504,30300.0
2013-03-11 11:55:00,54.39,54.42,54.38,54.39,13000.0,44.7504,44.7751,44.7422,44.7504,13000.0
2013-03-11 12:00:00,54.41,54.46,54.39,54.41,50600.0,44.7668,44.808,44.7504,44.7668,50600.0
2013-03-11 12:05:00,54.41,54.46,54.41,54.43,23000.0,44.7668,44.808,44.7668,44.7833,23000.0
2013-03-11 12:10:00,54.43,54.43,54.39,54.43,19100.0,44.7833,44.7833,44.7504,44.7833,19100.0
2013-03-11 12:15:00,54.44,54.44,54.38,54.39,17900.0,44.7915,44.7915,44.7422,44.7504,17900.0
2013-03-11 12:20:00,54.38,54.4,54.34,54.34,42600.0,44.7422,44.7586,44.7092,44.7092,42600.0
2013-03-11 12:25:00,54.33,54.33,54.23,54.28,67800.0,44.701,44.701,44.6187,44.6599,67800.0
2013-03-11 12:30:00,54.27,54.28,54.24,54.26,23900.0,44.6516,44.6599,44.627,44.6434,23900.0
2013-03-11 12:35:00,54.26,54.29,54.26,54.28,42300.0,44.6434,44.6681,44.6434,44.6599,42300.0
2013-03-11 12:40:00,54.28,54.29,54.25,54.28,25400.0,44.6599,44.6681,44.6352,44.6599,25400.0
2013-03-11 12:45:00,54.29,54.31,54.28,54.31,24300.0,44.6681,44.6846,44.6599,44.6846,24300.0
2013-03-11 12:50:00,54.3,54.35,54.3,54.31,63000.0,44.6763,44.7175,44.6763,44.6846,63000.0
2013-03-11 12:55:00,54.3,54.31,54.28,54.3,33700.0,44.6763,44.6846,44.6599,44.6763,33700.0
2013-03-11 13:00:00,54.31,54.32,54.28,54.28,16400.0,44.6846,44.6928,44.6599,44.6599,16400.0
2013-03-11 13:05:00,54.28,54.3,54.28,54.3,15000.0,44.6599,44.6763,44.6599,44.6763,15000.0
2013-03-11 13:10:00,54.3,54.31,54.28,54.28,24700.0,44.6763,44.6846,44.6599,44.6599,24700.0
2013-03-11 13:15:00,54.28,54.29,54.25,54.25,21100.0,44.6599,44.6681,44.6352,44.6352,21100.0
2013-03-11 13:20:00,54.25,54.3,54.25,54.27,28300.0,44.6352,44.6763,44.6352,44.6516,28300.0
2013-03-11 13:25:00,54.26,54.31,54.26,54.31,14000.0,44.6434,44.6846,44.6434,44.6846,14000.0
2013-03-11 13:30:00,54.3,54.31,54.27,54.29,30500.0,44.6763,44.6846,44.6516,44.6681,30500.0
2013-03-11 13:35:00,54.29,54.32,54.27,54.29,36500.0,44.6681,44.6928,44.6516,44.6681,36500.0
2013-03-11 13:40:00,54.29,54.32,54.28,54.29,21500.0,44.6681,44.6928,44.6599,44.6681,21500.0
2013-03-11 13:45:00,54.3,54.3,54.28,54.3,12000.0,44.6763,44.6763,44.6599,44.6763,12000.0
2013-03-11 13:50:00,54.29,54.3,54.29,54.3,8100.0,44.6681,44.6763,44.6681,44.6763,8100.0
2013-03-11 13:55:00,54.3,54.3,54.28,54.29,32000.0,44.6763,44.6763,44.6599,44.6681,32000.0
2013-03-11 14:00:00,54.29,54.31,54.28,54.29,35100.0,44.6681,44.6846,44.6599,44.6681,35100.0
2013-03-11 14:05:00,54.28,54.34,54.28,54.34,29000.0,44.6599,44.7092,44.6599,44.7092,29000.0
2013-03-11 14:10:00,54.34,54.34,54.3,54.3,22500.0,44.7092,44.7092,44.6763,44.6763,22500.0
2013-03-11 14:15:00,54.29,54.3,54.28,54.3,25200.0,44.6681,44.6763,44.6599,44.6763,25200.0
2013-03-11 14:20:00,54.3,54.32,54.29,54.32,24900.0,44.6763,44.6928,44.6681,44.6928,24900.0
2013-03-11 14:25:00,54.31,54.32,54.28,54.3,42400.0,44.6846,44.6928,44.6599,44.6763,42400.0
2013-03-11 14:30:00,54.3,54.31,54.28,54.28,88300.0,44.6763,44.6846,44.6599,44.6599,88300.0
2013-03-11 14:35:00,54.28,54.3,54.26,54.27,33100.0,44.6599,44.6763,44.6434,44.6516,33100.0
2013-03-11 14:40:00,54.26,54.29,54.22,54.24,35400.0,44.6434,44.6681,44.6105,44.627,35400.0
2013-03-11 14:45:00,54.24,54.29,54.24,54.26,42400.0,44.627,44.6681,44.627,44.6434,42400.0
2013-03-11 14:50:00,54.26,54.28,54.26,54.26,19600.0,44.6434,44.6599,44.6434,44.6434,19600.0
2013-03-11 14:55:00,54.27,54.28,54.26,54.27,20100.0,44.6516,44.6599,44.6434,44.6516,20100.0
2013-03-11 15:00:00,54.27,54.28,54.24,54.28,36500.0,44.6516,44.6599,44.627,44.6599,36500.0
2013-03-11 15:05:00,54.28,54.29,54.27,54.27,25800.0,44.6599,44.6681,44.6516,44.6516,25800.0
2013-03-11 15:10:00,54.27,54.29,54.26,54.29,34900.0,44.6516,44.6681,44.6434,44.6681,34900.0
2013-03-11 15:15:00,54.29,54.32,54.28,54.32,23400.0,44.6681,44.6928,44.6599,44.6928,23400.0
2013-03-11 15:20:00,54.31,54.32,54.26,54.3,51800.0,44.6846,44.6928,44.6434,44.6763,51800.0
2013-03-11 15:25:00,54.3,54.32,54.3,54.3,37900.0,44.6763,44.6928,44.6763,44.6763,37900.0
2013-03-11 15:30:00,54.31,54.31,54.22,54.23,65800.0,44.6846,44.6846,44.6105,44.6187,65800.0
2013-03-11 15:35:00,54.23,54.25,54.19,54.21,65100.0,44.6187,44.6352,44.5858,44.6023,65100.0
2013-03-11 15:40:00,54.2,54.22,54.19,54.22,75300.0,44.5941,44.6105,44.5858,44.6105,75300.0
2013-03-11 15:45:00,54.22,54.23,54.18,54.19,107600.0,44.6105,44.6187,44.5776,44.5858,107600.0
2013-03-11 15:50:00,54.19,54.21,54.18,54.21,69700.0,44.5858,44.6023,44.5776,44.6023,69700.0
2013-03-11 15:55:00,54.21,54.22,54.16,54.22,209500.0,44.6023,44.6105,44.5611,44.6105,209500.0
2013-03-12 09:30:00,54.17,54.39,54.08,54.17,214900.0,44.5694,44.7504,44.4953,44.5694,214900.0
2013-03-12 09:35:00,54.19,54.41,54.12,54.41,55900.0,44.5858,44.7668,44.5282,44.7668,55900.0
2013-03-12 09:40:00,54.4,54.43,54.37,54.41,37600.0,44.7586,44.7833,44.7339,44.7668,37600.0
2013-03-12 09:45:00,54.43,54.44,54.39,54.43,44100.0,44.7833,44.7915,44.7504,44.7833,44100.0
2013-03-12 09:50:00,54.44,54.45,54.4,54.42,31600.0,44.7915,44.7997,44.7586,44.7751,31600.0
2013-03-12 09:55:00,54.42,54.53,54.42,54.51,45000.0,44.7751,44.8656,44.7751,44.8491,45000.0
2013-03-12 10:00:00,54.53,54.66,54.51,54.62,65800.0,44.8656,44.9725,44.8491,44.9396,65800.0
2013-03-12 10:05:00,54.61,54.73,54.61,54.69,306900.0,44.9314,45.0301,44.9314,44.9972,306900.0
2013-03-12 10:10:00,54.69,54.74,54.67,54.72,114500.0,44.9972,45.0383,44.9808,45.0219,114500.0
2013-03-12 10:15:00,54.72,54.72,54.59,54.6,114300.0,45.0219,45.0219,44.9149,44.9232,114300.0
2013-03-12 10:20:00,54.6,54.69,54.6,54.68,145900.0,44.9232,44.9972,44.9232,44.989,145900.0
2013-03-12 10:25:00,54.69,54.77,54.66,54.75,56700.0,44.9972,45.063,44.9725,45.0466,56700.0
2013-03-12 10:30:00,54.75,54.84,54.75,54.84,225800.0,45.0466,45.1206,45.0466,45.1206,225800.0
2013-03-12 10:35:00,54.83,54.88,54.75,54.77,79400.0,45.1124,45.1535,45.0466,45.063,79400.0
2013-03-12 10:40:00,54.77,54.8,54.72,54.77,123600.0,45.063,45.0877,45.0219,45.063,123600.0
2013-03-12 10:45:00,54.76,54.76,54.67,54.71,129300.0,45.0548,45.0548,44.9808,45.0137,129300.0
2013-03-12 10:50:00,54.71,54.79,54.69,54.75,51000.0,45.0137,45.0795,44.9972,45.0466,51000.0
2013-03-12 10:55:00,54.75,54.77,54.73,54.76,36300.0,45.0466,45.063,45.0301,45.0548,36300.0
2013-03-12 11:00:00,54.76,54.76,54.68,54.72,39800.0,45.0548,45.0548,44.989,45.0219,39800.0
2013-03-12 11:05:00,54.73,54.74,54.67,54.68,40500.0,45.0301,45.0383,44.9808,44.989,40500.0
2013-03-12 11:10:00,54.67,54.71,54.67,54.7,35200.0,44.9808,45.0137,44.9808,45.0054,35200.0
2013-03-12 11:15:00,54.71,54.72,54.68,54.7,30400.0,45.0137,45.0219,44.989,45.0054,30400.0
2013-03-12 11:20:00,54.71,54.71,54.66,54.67,38800.0,45.0137,45.0137,44.9725,44.9808,38800.0
2013-03-12 11:25:00,54.68,54.72,54.67,54.67,19300.0,44.989,45.0219,44.9808,44.9808,19300.0
2013-03-12 11:30:00,54.67,54.74,54.66,54.73,49800.0,44.9808,45.0383,44.9725,45.0301,49800.0
2013-03-12 11:35:00,54.73,54.78,54.72,54.76,41300.0,45.0301,45.0713,45.0219,45.0548,41300.0
2013-03-12 11:40:00,54.75,54.8,54.75,54.8,19900.0,45.0466,45.0877,45.0466,45.0877,19900.0
2013-03-12 11:45:00,54.8,54.8,54.75,54.79,40000.0,45.0877,45.0877,45.0466,45.0795,40000.0
2013-03-12 11:50:00,54.78,54.88,54.76,54.88,122200.0,45.0713,45.1535,45.0548,45.1535,122200.0
2013-03-12 11:55:00,54.87,54.88,54.82,54.83,43200.0,45.1453,45.1535,45.1042,45.1124,43200.0
2013-03-12 12:00:00,54.83,54.88,54.83,54.84,35400.0,45.1124,45.1535,45.1124,45.1206,35400.0
2013-03-12 12:05:00,54.84,54.88,54.82,54.84,34700.0,45.1206,45.1535,45.1042,45.1206,34700.0
2013-03-12 12:10:00,54.83,54.88,54.82,54.85,41600.0,45.1124,45.1535,45.1042,45.1289,41600.0
2013-03-12 12:15:00,54.87,54.89,54.85,54.87,23900.0,45.1453,45.1618,45.1289,45.1453,23900.0
2013-03-12 12:20:00,54.87,54.88,54.85,54.86,88500.0,45.1453,45.1535,45.1289,45.1371,88500.0
2013-03-12 12:25:00,54.86,54.87,54.83,54.85,38600.0,45.1371,45.1453,45.1124,45.1289,38600.0
2013-03-12 12:30:00,54.84,54.89,54.84,54.87,35000.0,45.1206,45.1618,45.1206,45.1453,35000.0
2013-03-12 12:35:00,54.86,54.91,54.86,54.88,27200.0,45.1371,45.1782,45.1371,45.1535,27200.0
2013-03-12 12:40:00,54.88,54.9,54.84,54.9,26300.0,45.1535,45.17,45.1206,45.17,26300.0
2013-03-12 12:45:00,54.9,54.92,54.87,54.9,28600.0,45.17,45.1864,45.1453,45.17,28600.0
2013-03-12 12:50:00,54.91,54.93,54.9,54.92,30000.0,45.1782,45.1947,45.17,45.1864,30000.0
2013-03-12 12:55:00,54.92,54.96,54.91,54.95,44700.0,45.1864,45.2194,45.1782,45.2111,44700.0
2013-03-12 13:00:00,54.95,54.95,54.88,54.88,22400.0,45.2111,45.2111,45.1535,45.1535,22400.0
2013-03-12 13:05:00,54.88,54.91,54.88,54.9,14400.0,45.1535,45.1782,45.1535,45.17,14400.0
2013-03-12 13:10:00,54.89,54.93,54.88,54.93,26500.0,45.1618,45.1947,45.1535,45.1947,26500.0
2013-03-12 13:15:00,54.94,54.96,54.91,54.92,24600.0,45.2029,45.2194,45.1782,45.1864,24600.0
2013-03-12 13:20:00,54.91,54.95,54.91,54.94,30500.0,45.1782,45.2111,45.1782,45.2029,30500.0
2013-03-12 13:25:00,54.94,54.94,54.9,54.9,27900.0,45.2029,45.2029,45.17,45.17,27900.0
2013-03-12 13:30:00,54.91,54.91,54.83,54.83,38300.0,45.1782,45.1782,45.1124,45.1124,38300.0
2013-03-12 13:35:00,54.82,54.85,54.8,54.81,33400.0,45.1042,45.1289,45.0877,45.0959,33400.0
2013-03-12 13:40:00,54.81,54.89,54.79,54.89,51600.0,45.0959,45.1618,45.0795,45.1618,51600.0
2013-03-12 13:45:00,54.9,54.93,54.82,54.83,28800.0,45.17,45.1947,45.1042,45.1124,28800.0
2013-03-12 13:50:00,54.84,54.84,54.79,54.81,29200.0,45.1206,45.1206,45.0795,45.0959,29200.0
2013-03-12 13:55:00,54.82,54.84,54.78,54.83,21300.0,45.1042,45.1206,45.0713,45.1124,21300.0
2013-03-12 14:00:00,54.83,54.84,54.79,54.79,26200.0,45.1124,45.1206,45.0795,45.0795,26200.0
2013-03-12 14:05:00,54.8,54.81,54.78,54.78,20000.0,45.0877,45.0959,45.0713,45.0713,20000.0
2013-03-12 14:10:00,54.78,54.79,54.75,54.77,57900.0,45.0713,45.0795,45.0466,45.063,57900.0
2013-03-12 14:15:00,54.77,54.79,54.75,54.79,33100.0,45.063,45.0795,45.0466,45.0795,33100.0
2013-03-12 14:20:00,54.8,54.87,54.77,54.87,32800.0,45.0877,45.1453,45.063,45.1453,32800.0
2013-03-12 14:25:00,54.87,54.9,54.85,54.88,34900.0,45.1453,45.17,45.1289,45.1535,34900.0
2013-03-12 14:30:00,54.89,54.93,54.88,54.89,63100.0,45.1618,45.1947,45.1535,45.1618,63100.0
2013-03-12 14:35:00,54.88,54.91,54.87,54.87,28500.0,45.1535,45.1782,45.1453,45.1453,28500.0
2013-03-12 14:40:00,54.87,54.94,54.87,54.93,32400.0,45.1453,45.2029,45.1453,45.1947,32400.0
2013-03-12 14:45:00,54.93,54.94,54.92,54.93,24200.0,45.1947,45.2029,45.1864,45.1947,24200.0
2013-03-12 14:50:00,54.93,54.99,54.93,54.98,37400.0,45.1947,45.244,45.1947,45.2358,37400.0
2013-03-12 14:55:00,54.99,55.0,54.96,54.97,50800.0,45.244,45.2523,45.2194,45.2276,50800.0
2013-03-12 15:00:00,54.97,54.98,54.95,54.98,62600.0,45.2276,45.2358,45.2111,45.2358,62600.0
2013-03-12 15:05:00,54.97,54.99,54.9,54.98,64100.0,45.2276,45.244,45.17,45.2358,64100.0
2013-03-12 15:10:00,54.97,55.0,54.91,54.94,103600.0,45.2276,45.2523,45.1782,45.2029,103600.0
2013-03-12 15:15:00,54.94,54.94,54.91,54.91,56800.0,45.2029,45.2029,45.1782,45.1782,56800.0
2013-03-12 15:20:00,54.92,54.92,54.89,54.9,86100.0,45.1864,45.1864,45.1618,45.17,86100.0
2013-03-12 15:25:00,54.9,54.9,54.84,54.85,68300.0,45.17,45.17,45.1206,45.1289,68300.0
2013-03-12 15:30:00,54.85,54.85,54.83,54.84,54900.0,45.1289,45.1289,45.1124,45.1206,54900.0
2013-03-12 15:35:00,54.84,54.84,54.76,54.77,190400.0,45.1206,45.1206,45.0548,45.063,190400.0
2013-03-12 15:40:00,54.77,54.78,54.75,54.75,158100.0,45.063,45.0713,45.0466,45.0466,158100.0
2013-03-12 15:45:00,54.75,54.81,54.73,54.8,165800.0,45.0466,45.0959,45.0301,45.0877,165800.0
2013-03-12 15:50:00,54.8,54.83,54.76,54.8,117100.0,45.0877,45.1124,45.0548,45.0877,117100.0
2013-03-12 15:55:00,54.79,54.82,54.77,54.81,244900.0,45.0795,45.1042,45.063,45.0959,244900.0
2013-03-13 09:30:00,54.75,54.88,54.62,54.88,70800.0,45.2223,45.3297,45.1149,45.3297,70800.0
2013-03-13 09:35:00,54.86,54.88,54.64,54.73,63200.0,45.3131,45.3297,45.1314,45.2058,63200.0
2013-03-13 09:40:00,54.73,54.73,54.58,54.71,61800.0,45.2058,45.2058,45.0819,45.1892,61800.0
2013-03-13 09:45:00,54.7,54.8,54.64,54.8,52600.0,45.181,45.2636,45.1314,45.2636,52600.0
2013-03-13 09:50:00,54.78,54.85,54.69,54.77,97900.0,45.2471,45.3049,45.1727,45.2388,97900.0
2013-03-13 09:55:00,54.77,54.88,54.75,54.83,46500.0,45.2388,45.3297,45.2223,45.2884,46500.0
2013-03-13 10:00:00,54.82,54.83,54.65,54.69,52900.0,45.2801,45.2884,45.1397,45.1727,52900.0
2013-03-13 10:05:00,54.69,54.69,54.62,54.62,107200.0,45.1727,45.1727,45.1149,45.1149,107200.0
2013-03-13 10:10:00,54.63,54.7,54.62,54.67,55800.0,45.1232,45.181,45.1149,45.1562,55800.0
2013-03-13 10:15:00,54.67,54.7,54.62,54.65,80000.0,45.1562,45.181,45.1149,45.1397,80000.0
2013-03-13 10:20:00,54.63,54.64,54.55,54.57,38200.0,45.1232,45.1314,45.0571,45.0736,38200.0
2013-03-13 10:25:00,54.57,54.58,54.48,54.49,52800.0,45.0736,45.0819,44.9993,45.0075,52800.0
2013-03-13 10:30:00,54.48,54.52,54.36,54.36,60000.0,44.9993,45.0323,44.9001,44.9001,60000.0
2013-03-13 10:35:00,54.36,54.55,54.35,54.55,30600.0,44.9001,45.0571,44.8919,45.0571,30600.0
2013-03-13 10:40:00,54.54,54.62,54.53,54.58,39100.0,45.0488,45.1149,45.0406,45.0819,39100.0
2013-03-13 10:45:00,54.57,54.59,54.47,54.48,26100.0,45.0736,45.0901,44.991,44.9993,26100.0
2013-03-13 10:50:00,54.48,54.48,54.43,54.44,21400.0,44.9993,44.9993,44.958,44.9662,21400.0
2013-03-13 10:55:00,54.45,54.47,54.43,54.46,41400.0,44.9745,44.991,44.958,44.9827,41400.0
2013-03-13 11:00:00,54.46,54.5,54.41,54.42,30200.0,44.9827,45.0158,44.9414,44.9497,30200.0
2013-03-13 11:05:00,54.41,54.45,54.39,54.4,40600.0,44.9414,44.9745,44.9249,44.9332,40600.0
2013-03-13 11:10:00,54.41,54.47,54.41,54.43,58700.0,44.9414,44.991,44.9414,44.958,58700.0
2013-03-13 11:15:00,54.43,54.46,54.4,54.4,39000.0,44.958,44.9827,44.9332,44.9332,39000.0
2013-03-13 11:20:00,54.39,54.43,54.39,54.41,43300.0,44.9249,44.958,44.9249,44.9414,43300.0
2013-03-13 11:25:00,54.42,54.43,54.39,54.41,39100.0,44.9497,44.958,44.9249,44.9414,39100.0
2013-03-13 11:30:00,54.42,54.44,54.4,54.41,23000.0,44.9497,44.9662,44.9332,44.9414,23000.0
2013-03-13 11:35:00,54.4,54.51,54.4,54.51,58300.0,44.9332,45.024,44.9332,45.024,58300.0
2013-03-13 11:40:00,54.51,54.56,54.5,54.5,101900.0,45.024,45.0653,45.0158,45.0158,101900.0
2013-03-13 11:45:00,54.51,54.52,54.36,54.36,28800.0,45.024,45.0323,44.9001,44.9001,28800.0
2013-03-13 11:50:00,54.36,54.43,54.36,54.4,23100.0,44.9001,44.958,44.9001,44.9332,23100.0
2013-03-13 11:55:00,54.4,54.42,54.35,54.41,22900.0,44.9332,44.9497,44.8919,44.9414,22900.0
2013-03-13 12:00:00,54.41,54.5,54.41,54.47,73600.0,44.9414,45.0158,44.9414,44.991,73600.0
2013-03-13 12:05:00,54.47,54.51,54.45,54.48,43400.0,44.991,45.024,44.9745,44.9993,43400.0
2013-03-13 12:10:00,54.49,54.55,54.49,54.51,30000.0,45.0075,45.0571,45.0075,45.024,30000.0
2013-03-13 12:15:00,54.51,54.55,54.5,54.52,41000.0,45.024,45.0571,45.0158,45.0323,41000.0
2013-03-13 12:20:00,54.51,54.56,54.5,54.56,38900.0,45.024,45.0653,45.0158,45.0653,38900.0
2013-03-13 12:25:00,54.55,54.56,54.5,54.56,77100.0,45.0571,45.0653,45.0158,45.0653,77100.0
2013-03-13 12:30:00,54.56,54.62,54.56,54.57,75700.0,45.0653,45.1149,45.0653,45.0736,75700.0
2013-03-13 12:35:00,54.57,54.58,54.55,54.57,23200.0,45.0736,45.0819,45.0571,45.0736,23200.0
2013-03-13 12:40:00,54.57,54.57,54.51,54.51,24800.0,45.0736,45.0736,45.024,45.024,24800.0
2013-03-13 12:45:00,54.51,54.53,54.51,54.53,27600.0,45.024,45.0406,45.024,45.0406,27600.0
2013-03-13 12:50:00,54.53,54.57,54.53,54.54,18600.0,45.0406,45.0736,45.0406,45.0488,18600.0
2013-03-13 12:55:00,54.53,54.59,54.53,54.58,39700.0,45.0406,45.0901,45.0406,45.0819,39700.0
2013-03-13 13:00:00,54.59,54.62,54.58,54.61,31700.0,45.0901,45.1149,45.0819,45.1066,31700.0
2013-03-13 13:05:00,54.61,54.62,54.56,54.56,16400.0,45.1066,45.1149,45.0653,45.0653,16400.0
2013-03-13 13:10:00,54.56,54.61,54.56,54.59,15400.0,45.0653,45.1066,45.0653,45.0901,15400.0
2013-03-13 13:15:00,54.58,54.6,54.58,54.59,16000.0,45.0819,45.0984,45.0819,45.0901,16000.0
2013-03-13 13:20:00,54.58,54.58,54.55,54.58,24000.0,45.0819,45.0819,45.0571,45.0819,24000.0
2013-03-13 13:25:00,54.58,54.59,54.54,54.55,13700.0,45.0819,45.0901,45.0488,45.0571,13700.0
2013-03-13 13:30:00,54.54,54.55,54.54,54.55,10300.0,45.0488,45.0571,45.0488,45.0571,10300.0
2013-03-13 13:35:00,54.55,54.58,54.54,54.57,26800.0,45.0571,45.0819,45.0488,45.0736,26800.0
2013-03-13 13:40:00,54.57,54.61,54.56,54.6,23800.0,45.0736,45.1066,45.0653,45.0984,23800.0
2013-03-13 13:45:00,54.6,54.63,54.59,54.62,19300.0,45.0984,45.1232,45.0901,45.1149,19300.0
2013-03-13 13:50:00,54.63,54.66,54.62,54.65,24900.0,45.1232,45.1479,45.1149,45.1397,24900.0
2013-03-13 13:55:00,54.65,54.66,54.62,54.62,33200.0,45.1397,45.1479,45.1149,45.1149,33200.0
2013-03-13 14:00:00,54.62,54.62,54.58,54.59,12300.0,45.1149,45.1149,45.0819,45.0901,12300.0
2013-03-13 14:05:00,54.58,54.62,54.58,54.6,28300.0,45.0819,45.1149,45.0819,45.0984,28300.0
2013-03-13 14:10:00,54.61,54.61,54.57,54.58,33400.0,45.1066,45.1066,45.0736,45.0819,33400.0
2013-03-13 14:15:00,54.58,54.59,54.55,54.57,68400.0,45.0819,45.0901,45.0571,45.0736,68400.0
2013-03-13 14:20:00,54.58,54.6,54.54,54.56,43500.0,45.0819,45.0984,45.0488,45.0653,43500.0
2013-03-13 14:25:00,54.57,54.61,54.55,54.6,45000.0,45.0736,45.1066,45.0571,45.0984,45000.0
2013-03-13 14:30:00,54.59,54.64,54.59,54.63,16800.0,45.0901,45.1314,45.0901,45.1232,16800.0
2013-03-13 14:35:00,54.64,54.67,54.64,54.66,48800.0,45.1314,45.1562,45.1314,45.1479,48800.0
2013-03-13 14:40:00,54.66,54.7,54.65,54.66,29600.0,45.1479,45.181,45.1397,45.1479,29600.0
2013-03-13 14:45:00,54.65,54.7,54.65,54.68,22900.0,45.1397,45.181,45.1397,45.1645,22900.0
2013-03-13 14:50:00,54.68,54.69,54.65,54.66,20000.0,45.1645,45.1727,45.1397,45.1479,20000.0
2013-03-13 14:55:00,54.67,54.68,54.65,54.67,21100.0,45.1562,45.1645,45.1397,45.1562,21100.0
2013-03-13 15:00:00,54.68,54.69,54.66,54.67,35500.0,45.1645,45.1727,45.1479,45.1562,35500.0
2013-03-13 15:05:00,54.67,54.67,54.63,54.64,59000.0,45.1562,45.1562,45.1232,45.1314,59000.0
2013-03-13 15:10:00,54.64,54.69,54.63,54.66,37500.0,45.1314,45.1727,45.1232,45.1479,37500.0
2013-03-13 15:15:00,54.66,54.66,54.6,54.61,62500.0,45.1479,45.1479,45.0984,45.1066,62500.0
2013-03-13 15:20:00,54.6,54.66,54.6,54.66,28000.0,45.0984,45.1479,45.0984,45.1479,28000.0
2013-03-13 15:25:00,54.65,54.65,54.61,54.63,48500.0,45.1397,45.1397,45.1066,45.1232,48500.0
2013-03-13 15:30:00,54.63,54.64,54.6,54.62,60900.0,45.1232,45.1314,45.0984,45.1149,60900.0
2013-03-13 15:35:00,54.63,54.63,54.53,54.53,100100.0,45.1232,45.1232,45.0406,45.0406,100100.0
2013-03-13 15:40:00,54.53,54.56,54.49,54.5,99500.0,45.0406,45.0653,45.0075,45.0158,99500.0
2013-03-13 15:45:00,54.49,54.52,54.48,54.5,120900.0,45.0075,45.0323,44.9993,45.0158,120900.0
2013-03-13 15:50:00,54.51,54.52,54.46,54.48,155800.0,45.024,45.0323,44.9827,44.9993,155800.0
2013-03-13 15:55:00,54.49,54.51,54.45,54.48,295100.0,45.0075,45.024,44.9745,44.9993,295100.0
2013-03-14 09:30:00,54.58,54.71,54.55,54.7,63000.0,45.0819,45.1892,45.0571,45.181,63000.0
2013-03-14 09:35:00,54.68,54.69,54.51,54.54,39400.0,45.1645,45.1727,45.024,45.0488,39400.0
2013-03-14 09:40:00,54.56,54.6,54.44,54.48,41900.0,45.0653,45.0984,44.9662,44.9993,41900.0
2013-03-14 09:45:00,54.49,54.52,54.4,54.51,61300.0,45.0075,45.0323,44.9332,45.024,61300.0
2013-03-14 09:50:00,54.52,54.54,54.45,54.54,50300.0,45.0323,45.0488,44.9745,45.0488,50300.0
2013-03-14 09:55:00,54.54,54.54,54.42,54.44,157300.0,45.0488,45.0488,44.9497,44.9662,157300.0
2013-03-14 10:00:00,54.45,54.46,54.37,54.37,72000.0,44.9745,44.9827,44.9084,44.9084,72000.0
2013-03-14 10:05:00,54.37,54.39,54.31,54.31,40700.0,44.9084,44.9249,44.8588,44.8588,40700.0
2013-03-14 10:10:00,54.31,54.34,54.24,54.26,45400.0,44.8588,44.8836,44.801,44.8176,45400.0
2013-03-14 10:15:00,54.27,54.27,54.17,54.21,50600.0,44.8258,44.8258,44.7432,44.7763,50600.0
2013-03-14 10:20:00,54.21,54.23,54.13,54.13,48600.0,44.7763,44.7928,44.7102,44.7102,48600.0
2013-03-14 10:25:00,54.13,54.15,54.06,54.15,63700.0,44.7102,44.7267,44.6524,44.7267,63700.0
2013-03-14 10:30:00,54.15,54.29,54.13,54.29,44400.0,44.7267,44.8423,44.7102,44.8423,44400.0
2013-03-14 10:35:00,54.26,54.26,54.17,54.2,49400.0,44.8176,44.8176,44.7432,44.768,49400.0
2013-03-14 10:40:00,54.2,54.22,54.14,54.19,36500.0,44.768,44.7845,44.7184,44.7597,36500.0
2013-03-14 10:45:00,54.2,54.25,54.14,54.18,37700.0,44.768,44.8093,44.7184,44.7515,37700.0
2013-03-14 10:50:00,54.18,54.25,54.15,54.18,42600.0,44.7515,44.8093,44.7267,44.7515,42600.0
2013-03-14 10:55:00,54.18,54.21,54.15,54.19,51300.0,44.7515,44.7763,44.7267,44.7597,51300.0
2013-03-14 11:00:00,54.19,54.19,54.13,54.15,45000.0,44.7597,44.7597,44.7102,44.7267,45000.0
2013-03-14 11:05:00,54.15,54.15,54.07,54.14,57600.0,44.7267,44.7267,44.6606,44.7184,57600.0
2013-03-14 11:10:00,54.14,54.17,54.11,54.13,63600.0,44.7184,44.7432,44.6937,44.7102,63600.0
2013-03-14 11:15:00,54.14,54.16,54.11,54.15,65600.0,44.7184,44.735,44.6937,44.7267,65600.0
2013-03-14 11:20:00,54.15,54.16,54.13,54.13,53400.0,44.7267,44.735,44.7102,44.7102,53400.0
2013-03-14 11:25:00,54.13,54.14,54.12,54.13,52500.0,44.7102,44.7184,44.7019,44.7102,52500.0
2013-03-14 11:30:00,54.14,54.17,54.1,54.14,71500.0,44.7184,44.7432,44.6854,44.7184,71500.0
2013-03-14 11:35:00,54.14,54.15,54.08,54.12,39200.0,44.7184,44.7267,44.6689,44.7019,39200.0
2013-03-14 11:40:00,54.13,54.24,54.12,54.22,39200.0,44.7102,44.801,44.7019,44.7845,39200.0
2013-03-14 11:45:00,54.23,54.32,54.23,54.26,45400.0,44.7928,44.8671,44.7928,44.8176,45400.0
2013-03-14 11:50:00,54.26,54.36,54.24,54.32,30800.0,44.8176,44.9001,44.801,44.8671,30800.0
2013-03-14 11:55:00,54.33,54.33,54.28,54.3,35000.0,44.8754,44.8754,44.8341,44.8506,35000.0
2013-03-14 12:00:00,54.3,54.3,54.25,54.28,38800.0,44.8506,44.8506,44.8093,44.8341,38800.0
2013-03-14 12:05:00,54.28,54.4,54.28,54.4,38400.0,44.8341,44.9332,44.8341,44.9332,38400.0
2013-03-14 12:10:00,54.39,54.43,54.37,54.43,24100.0,44.9249,44.958,44.9084,44.958,24100.0
2013-03-14 12:15:00,54.43,54.48,54.43,54.47,28300.0,44.958,44.9993,44.958,44.991,28300.0
2013-03-14 12:20:00,54.47,54.47,54.42,54.44,64300.0,44.991,44.991,44.9497,44.9662,64300.0
2013-03-14 12:25:00,54.45,54.53,54.45,54.53,18400.0,44.9745,45.0406,44.9745,45.0406,18400.0
2013-03-14 12:30:00,54.52,54.56,54.51,54.56,18400.0,45.0323,45.0653,45.024,45.0653,18400.0
2013-03-14 12:35:00,54.56,54.57,54.54,54.57,55100.0,45.0653,45.0736,45.0488,45.0736,55100.0
2013-03-14 12:40:00,54.57,54.67,54.57,54.6,89600.0,45.0736,45.1562,45.0736,45.0984,89600.0
2013-03-14 12:45:00,54.61,54.61,54.55,54.59,30500.0,45.1066,45.1066,45.0571,45.0901,30500.0
2013-03-14 12:50:00,54.59,54.63,54.57,54.62,38800.0,45.0901,45.1232,45.0736,45.1149,38800.0
2013-03-14 12:55:00,54.63,54.67,54.62,54.67,21300.0,45.1232,45.1562,45.1149,45.1562,21300.0
2013-03-14 13:00:00,54.67,54.69,54.64,54.67,62400.0,45.1562,45.1727,45.1314,45.1562,62400.0
2013-03-14 13:05:00,54.67,54.7,54.65,54.65,44200.0,45.1562,45.181,45.1397,45.1397,44200.0
2013-03-14 13:10:00,54.65,54.66,54.57,54.61,62000.0,45.1397,45.1479,45.0736,45.1066,62000.0
2013-03-14 13:15:00,54.61,54.65,54.59,54.65,42500.0,45.1066,45.1397,45.0901,45.1397,42500.0
2013-03-14 13:20:00,54.63,54.64,54.6,54.63,34700.0,45.1232,45.1314,45.0984,45.1232,34700.0
2013-03-14 13:25:00,54.63,54.65,54.6,54.6,34700.0,45.1232,45.1397,45.0984,45.0984,34700.0
2013-03-14 13:30:00,54.6,54.6,54.55,54.56,45700.0,45.0984,45.0984,45.0571,45.0653,45700.0
2013-03-14 13:35:00,54.55,54.6,54.55,54.58,67100.0,45.0571,45.0984,45.0571,45.0819,67100.0
2013-03-14 13:40:00,54.58,54.6,54.52,54.52,38700.0,45.0819,45.0984,45.0323,45.0323,38700.0
2013-03-14 13:45:00,54.53,54.54,54.51,54.53,33000.0,45.0406,45.0488,45.024,45.0406,33000.0
2013-03-14 13:50:00,54.54,54.56,54.52,54.54,66300.0,45.0488,45.0653,45.0323,45.0488,66300.0
2013-03-14 13:55:00,54.55,54.58,54.54,54.57,70100.0,45.0571,45.0819,45.0488,45.0736,70100.0
2013-03-14 14:00:00,54.56,54.65,54.56,54.65,52300.0,45.0653,45.1397,45.0653,45.1397,52300.0
2013-03-14 14:05:00,54.65,54.75,54.64,54.75,110300.0,45.1397,45.2223,45.1314,45.2223,110300.0
2013-03-14 14:10:00,54.75,54.75,54.73,54.74,52200.0,45.2223,45.2223,45.2058,45.214,52200.0
2013-03-14 14:15:00,54.73,54.75,54.72,54.74,43400.0,45.2058,45.2223,45.1975,45.214,43400.0
2013-03-14 14:20:00,54.74,54.78,54.67,54.69,56700.0,45.214,45.2471,45.1562,45.1727,56700.0
2013-03-14 14:25:00,54.68,54.69,54.6,54.6,25300.0,45.1645,45.1727,45.0984,45.0984,25300.0
2013-03-14 14:30:00,54.61,54.63,54.57,54.61,31000.0,45.1066,45.1232,45.0736,45.1066,31000.0
2013-03-14 14:35:00,54.6,54.64,54.59,54.63,29400.0,45.0984,45.1314,45.0901,45.1232,29400.0
2013-03-14 14:40:00,54.63,54.69,54.63,54.64,32800.0,45.1232,45.1727,45.1232,45.1314,32800.0
2013-03-14 14:45:00,54.64,54.67,54.57,54.6,75700.0,45.1314,45.1562,45.0736,45.0984,75700.0
2013-03-14 14:50:00,54.59,54.63,54.58,54.59,51500.0,45.0901,45.1232,45.0819,45.0901,51500.0
2013-03-14 14:55:00,54.6,54.61,54.57,54.6,41100.0,45.0984,45.1066,45.0736,45.0984,41100.0
2013-03-14 15:00:00,54.6,54.66,54.6,54.62,39900.0,45.0984,45.1479,45.0984,45.1149,39900.0
2013-03-14 15:05:00,54.63,54.66,54.63,54.66,45000.0,45.1232,45.1479,45.1232,45.1479,45000.0
2013-03-14 15:10:00,54.66,54.71,54.65,54.7,45100.0,45.1479,45.1892,45.1397,45.181,45100.0
2013-03-14 15:15:00,54.7,54.72,54.68,54.69,48600.0,45.181,45.1975,45.1645,45.1727,48600.0
2013-03-14 15:20:00,54.67,54.75,54.67,54.75,31100.0,45.1562,45.2223,45.1562,45.2223,31100.0
2013-03-14 15:25:00,54.75,54.76,54.71,54.74,62600.0,45.2223,45.2305,45.1892,45.214,62600.0
2013-03-14 15:30:00,54.74,54.77,54.72,54.75,72900.0,45.214,45.2388,45.1975,45.2223,72900.0
2013-03-14 15:35:00,54.75,54.76,54.74,54.75,38000.0,45.2223,45.2305,45.214,45.2223,38000.0
2013-03-14 15:40:00,54.75,54.75,54.72,54.73,79900.0,45.2223,45.2223,45.1975,45.2058,79900.0
2013-03-14 15:45:00,54.74,54.8,54.73,54.77,151500.0,45.214,45.2636,45.2058,45.2388,151500.0
2013-03-14 15:50:00,54.77,54.81,54.77,54.8,148800.0,45.2388,45.2718,45.2388,45.2636,148800.0
2013-03-14 15:55:00,54.78,54.81,54.68,54.74,379400.0,45.2471,45.2718,45.1645,45.214,379400.0
2013-03-15 09:30:00,54.62,54.9,54.5,54.75,1939600.0,45.1149,45.3462,45.0158,45.2223,1939600.0
2013-03-15 09:35:00,54.75,54.78,54.68,54.71,71700.0,45.2223,45.2471,45.1645,45.1892,71700.0
2013-03-15 09:40:00,54.7,54.75,54.63,54.75,53800.0,45.181,45.2223,45.1232,45.2223,53800.0
2013-03-15 09:45:00,54.76,54.76,54.66,54.74,42400.0,45.2305,45.2305,45.1479,45.214,42400.0
2013-03-15 09:50:00,54.73,54.74,54.65,54.69,92600.0,45.2058,45.214,45.1397,45.1727,92600.0
2013-03-15 09:55:00,54.69,54.73,54.66,54.66,46100.0,45.1727,45.2058,45.1479,45.1479,46100.0
2013-03-15 10:00:00,54.65,54.71,54.64,54.67,64500.0,45.1397,45.1892,45.1314,45.1562,64500.0
2013-03-15 10:05:00,54.66,54.66,54.51,54.6,82100.0,45.1479,45.1479,45.024,45.0984,82100.0
2013-03-15 10:10:00,54.6,54.64,54.57,54.59,37000.0,45.0984,45.1314,45.0736,45.0901,37000.0
2013-03-15 10:15:00,54.58,54.59,54.55,54.57,48400.0,45.0819,45.0901,45.0571,45.0736,48400.0
2013-03-15 10:20:00,54.58,54.66,54.57,54.65,44100.0,45.0819,45.1479,45.0736,45.1397,44100.0
2013-03-15 10:25:00,54.65,54.66,54.52,54.53,52900.0,45.1397,45.1479,45.0323,45.0406,52900.0
2013-03-15 10:30:00,54.52,54.56,54.42,54.55,118600.0,45.0323,45.0653,44.9497,45.0571,118600.0
2013-03-15 10:35:00,54.55,54.56,54.55,54.56,41900.0,45.0571,45.0653,45.0571,45.0653,41900.0
2013-03-15 10:40:00,54.56,54.62,54.56,54.6,51200.0,45.0653,45.1149,45.0653,45.0984,51200.0
2013-03-15 10:45:00,54.6,54.61,54.58,54.6,59800.0,45.0984,45.1066,45.0819,45.0984,59800.0
2013-03-15 10:50:00,54.6,54.64,54.59,54.6,73100.0,45.0984,45.1314,45.0901,45.0984,73100.0
2013-03-15 10:55:00,54.6,54.62,54.54,54.55,46900.0,45.0984,45.1149,45.0488,45.0571,46900.0
2013-03-15 11:00:00,54.55,54.57,54.55,54.57,29200.0,45.0571,45.0736,45.0571,45.0736,29200.0
2013-03-15 11:05:00,54.57,54.58,54.56,54.57,63500.0,45.0736,45.0819,45.0653,45.0736,63500.0
2013-03-15 11:10:00,54.58,54.61,54.58,54.61,56900.0,45.0819,45.1066,45.0819,45.1066,56900.0
2013-03-15 11:15:00,54.6,54.61,54.56,54.57,36900.0,45.0984,45.1066,45.0653,45.0736,36900.0
2013-03-15 11:20:00,54.58,54.6,54.56,54.59,44900.0,45.0819,45.0984,45.0653,45.0901,44900.0
2013-03-15 11:25:00,54.6,54.63,54.59,54.62,32200.0,45.0984,45.1232,45.0901,45.1149,32200.0
2013-03-15 11:30:00,54.63,54.68,54.62,54.68,63700.0,45.1232,45.1645,45.1149,45.1645,63700.0
2013-03-15 11:35:00,54.68,54.73,54.67,54.68,100600.0,45.1645,45.2058,45.1562,45.1645,100600.0
2013-03-15 11:40:00,54.68,54.7,54.66,54.69,31700.0,45.1645,45.181,45.1479,45.1727,31700.0
2013-03-15 11:45:00,54.69,54.7,54.64,54.65,26200.0,45.1727,45.181,45.1314,45.1397,26200.0
2013-03-15 11:50:00,54.65,54.65,54.62,54.64,22600.0,45.1397,45.1397,45.1149,45.1314,22600.0
2013-03-15 11:55:00,54.64,54.65,54.62,54.64,28600.0,45.1314,45.1397,45.1149,45.1314,28600.0
2013-03-15 12:00:00,54.64,54.64,54.62,54.64,29000.0,45.1314,45.1314,45.1149,45.1314,29000.0
2013-03-15 12:05:00,54.64,54.66,54.63,54.64,55800.0,45.1314,45.1479,45.1232,45.1314,55800.0
2013-03-15 12:10:00,54.63,54.68,54.62,54.67,35000.0,45.1232,45.1645,45.1149,45.1562,35000.0
2013-03-15 12:15:00,54.66,54.71,54.66,54.71,17800.0,45.1479,45.1892,45.1479,45.1892,17800.0
2013-03-15 12:20:00,54.7,54.71,54.69,54.7,30200.0,45.181,45.1892,45.1727,45.181,30200.0
2013-03-15 12:25:00,54.71,54.74,54.69,54.73,21900.0,45.1892,45.214,45.1727,45.2058,21900.0
2013-03-15 12:30:00,54.73,54.74,54.69,54.7,71900.0,45.2058,45.214,45.1727,45.181,71900.0
2013-03-15 12:35:00,54.71,54.72,54.67,54.69,47000.0,45.1892,45.1975,45.1562,45.1727,47000.0
2013-03-15 12:40:00,54.69,54.7,54.68,54.7,14400.0,45.1727,45.181,45.1645,45.181,14400.0
2013-03-15 12:45:00,54.7,54.7,54.64,54.65,92300.0,45.181,45.181,45.1314,45.1397,92300.0
2013-03-15 12:50:00,54.65,54.68,54.65,54.67,28800.0,45.1397,45.1645,45.1397,45.1562,28800.0
2013-03-15 12:55:00,54.67,54.72,54.66,54.7,59400.0,45.1562,45.1975,45.1479,45.181,59400.0
2013-03-15 13:00:00,54.69,54.7,54.69,54.7,21100.0,45.1727,45.181,45.1727,45.181,21100.0
2013-03-15 13:05:00,54.7,54.7,54.69,54.7,48600.0,45.181,45.181,45.1727,45.181,48600.0
2013-03-15 13:10:00,54.69,54.7,54.69,54.7,19100.0,45.1727,45.181,45.1727,45.181,19100.0
2013-03-15 13:15:00,54.7,54.73,54.7,54.72,30500.0,45.181,45.2058,45.181,45.1975,30500.0
2013-03-15 13:20:00,54.72,54.77,54.72,54.76,25700.0,45.1975,45.2388,45.1975,45.2305,25700.0
2013-03-15 13:25:00,54.77,54.77,54.72,54.75,66800.0,45.2388,45.2388,45.1975,45.2223,66800.0
2013-03-15 13:30:00,54.75,54.78,54.74,54.78,32400.0,45.2223,45.2471,45.214,45.2471,32400.0
2013-03-15 13:35:00,54.78,54.78,54.73,54.73,40300.0,45.2471,45.2471,45.2058,45.2058,40300.0
2013-03-15 13:40:00,54.73,54.78,54.7,54.77,32500.0,45.2058,45.2471,45.181,45.2388,32500.0
2013-03-15 13:45:00,54.77,54.8,54.76,54.8,14700.0,45.2388,45.2636,45.2305,45.2636,14700.0
2013-03-15 13:50:00,54.8,54.8,54.76,54.77,50500.0,45.2636,45.2636,45.2305,45.2388,50500.0
2013-03-15 13:55:00,54.77,54.8,54.76,54.8,44200.0,45.2388,45.2636,45.2305,45.2636,44200.0
2013-03-15 14:00:00,54.79,54.8,54.79,54.8,26600.0,45.2553,45.2636,45.2553,45.2636,26600.0
2013-03-15 14:05:00,54.8,54.8,54.73,54.74,85400.0,45.2636,45.2636,45.2058,45.214,85400.0
2013-03-15 14:10:00,54.75,54.76,54.69,54.72,78500.0,45.2223,45.2305,45.1727,45.1975,78500.0
2013-03-15 14:15:00,54.72,54.72,54.69,54.7,56400.0,45.1975,45.1975,45.1727,45.181,56400.0
2013-03-15 14:20:00,54.7,54.72,54.69,54.71,68300.0,45.181,45.1975,45.1727,45.1892,68300.0
2013-03-15 14:25:00,54.71,54.71,54.68,54.69,30800.0,45.1892,45.1892,45.1645,45.1727,30800.0
2013-03-15 14:30:00,54.68,54.71,54.67,54.69,42700.0,45.1645,45.1892,45.1562,45.1727,42700.0
2013-03-15 14:35:00,54.69,54.7,54.68,54.68,37000.0,45.1727,45.181,45.1645,45.1645,37000.0
2013-03-15 14:40:00,54.68,54.69,54.63,54.63,116900.0,45.1645,45.1727,45.1232,45.1232,116900.0
2013-03-15 14:45:00,54.63,54.68,54.63,54.66,76300.0,45.1232,45.1645,45.1232,45.1479,76300.0
2013-03-15 14:50:00,54.66,54.67,54.64,54.66,28800.0,45.1479,45.1562,45.1314,45.1479,28800.0
2013-03-15 14:55:00,54.66,54.66,54.63,54.64,37700.0,45.1479,45.1479,45.1232,45.1314,37700.0
2013-03-15 15:00:00,54.64,54.69,54.64,54.69,40600.0,45.1314,45.1727,45.1314,45.1727,40600.0
2013-03-15 15:05:00,54.69,54.7,54.68,54.7,57900.0,45.1727,45.181,45.1645,45.181,57900.0
2013-03-15 15:10:00,54.7,54.71,54.69,54.7,59700.0,45.181,45.1892,45.1727,45.181,59700.0
2013-03-15 15:15:00,54.7,54.7,54.65,54.7,40100.0,45.181,45.181,45.1397,45.181,40100.0
2013-03-15 15:20:00,54.7,54.71,54.68,54.69,57300.0,45.181,45.1892,45.1645,45.1727,57300.0
2013-03-15 15:25:00,54.69,54.71,54.68,54.69,64600.0,45.1727,45.1892,45.1645,45.1727,64600.0
2013-03-15 15:30:00,54.68,54.71,54.66,54.7,52000.0,45.1645,45.1892,45.1479,45.181,52000.0
2013-03-15 15:35:00,54.7,54.7,54.69,54.7,94600.0,45.181,45.181,45.1727,45.181,94600.0
2013-03-15 15:40:00,54.7,54.71,54.69,54.69,92200.0,45.181,45.1892,45.1727,45.1727,92200.0
2013-03-15 15:45:00,54.68,54.7,54.65,54.65,126300.0,45.1645,45.181,45.1397,45.1397,126300.0
2013-03-15 15:50:00,54.66,54.68,54.65,54.68,129100.0,45.1479,45.1645,45.1397,45.1645,129100.0
2013-03-15 15:55:00,54.68,54.76,54.67,54.71,496200.0,45.1645,45.2305,45.1562,45.1892,496200.0
2013-03-18 09:30:00,54.3,54.7,54.28,54.62,128100.0,44.8506,45.181,44.8341,45.1149,128100.0
2013-03-18 09:35:00,54.62,54.87,54.57,54.87,151600.0,45.1149,45.3214,45.0736,45.3214,151600.0
2013-03-18 09:40:00,54.88,54.98,54.76,54.79,123900.0,45.3297,45.4123,45.2305,45.2553,123900.0
2013-03-18 09:45:00,54.78,54.8,54.73,54.76,72100.0,45.2471,45.2636,45.2058,45.2305,72100.0
2013-03-18 09:50:00,54.75,54.94,54.73,54.94,72100.0,45.2223,45.3792,45.2058,45.3792,72100.0
2013-03-18 09:55:00,54.94,55.07,54.94,55.07,174800.0,45.3792,45.4866,45.3792,45.4866,174800.0
2013-03-18 10:00:00,55.06,55.28,55.02,55.21,142400.0,45.4783,45.66,45.4453,45.6022,142400.0
2013-03-18 10:05:00,55.21,55.26,55.2,55.21,83900.0,45.6022,45.6435,45.594,45.6022,83900.0
2013-03-18 10:10:00,55.21,55.35,55.21,55.31,159100.0,45.6022,45.7179,45.6022,45.6848,159100.0
2013-03-18 10:15:00,55.31,55.38,55.29,55.3,103400.0,45.6848,45.7426,45.6683,45.6766,103400.0
2013-03-18 10:20:00,55.3,55.33,55.27,55.27,98200.0,45.6766,45.7013,45.6518,45.6518,98200.0
2013-03-18 10:25:00,55.28,55.41,55.28,55.4,66600.0,45.66,45.7674,45.66,45.7592,66600.0
2013-03-18 10:30:00,55.4,55.47,55.28,55.29,68500.0,45.7592,45.817,45.66,45.6683,68500.0
2013-03-18 10:35:00,55.3,55.41,55.29,55.41,93800.0,45.6766,45.7674,45.6683,45.7674,93800.0
2013-03-18 10:40:00,55.42,55.45,55.39,55.4,51300.0,45.7757,45.8005,45.7509,45.7592,51300.0
2013-03-18 10:45:00,55.39,55.43,55.31,55.35,65500.0,45.7509,45.7839,45.6848,45.7179,65500.0
2013-03-18 10:50:00,55.34,55.34,55.2,55.21,37100.0,45.7096,45.7096,45.594,45.6022,37100.0
2013-03-18 10:55:00,55.2,55.2,55.03,55.04,43000.0,45.594,45.594,45.4536,45.4618,43000.0
2013-03-18 11:00:00,55.03,55.14,54.97,55.03,85100.0,45.4536,45.5444,45.404,45.4536,85100.0
2013-03-18 11:05:00,55.05,55.11,55.05,55.09,49700.0,45.4701,45.5196,45.4701,45.5031,49700.0
2013-03-18 11:10:00,55.08,55.22,55.08,55.22,48300.0,45.4949,45.6105,45.4949,45.6105,48300.0
2013-03-18 11:15:00,55.21,55.23,55.08,55.14,59500.0,45.6022,45.6187,45.4949,45.5444,59500.0
2013-03-18 11:20:00,55.13,55.14,55.07,55.09,67700.0,45.5362,45.5444,45.4866,45.5031,67700.0
2013-03-18 11:25:00,55.09,55.11,55.03,55.04,74700.0,45.5031,45.5196,45.4536,45.4618,74700.0
2013-03-18 11:30:00,55.04,55.06,55.03,55.04,71300.0,45.4618,45.4783,45.4536,45.4618,71300.0
2013-03-18 11:35:00,55.05,55.13,55.05,55.08,70400.0,45.4701,45.5362,45.4701,45.4949,70400.0
2013-03-18 11:40:00,55.08,55.18,55.08,55.13,108300.0,45.4949,45.5775,45.4949,45.5362,108300.0
2013-03-18 11:45:00,55.12,55.15,55.09,55.1,28500.0,45.5279,45.5527,45.5031,45.5114,28500.0
2013-03-18 11:50:00,55.1,55.14,55.05,55.14,55900.0,45.5114,45.5444,45.4701,45.5444,55900.0
2013-03-18 11:55:00,55.15,55.18,55.12,55.12,55400.0,45.5527,45.5775,45.5279,45.5279,55400.0
2013-03-18 12:00:00,55.12,55.25,55.12,55.19,99900.0,45.5279,45.6353,45.5279,45.5857,99900.0
2013-03-18 12:05:00,55.19,55.2,55.13,55.19,37900.0,45.5857,45.594,45.5362,45.5857,37900.0
2013-03-18 12:10:00,55.2,55.24,55.19,55.23,46500.0,45.594,45.627,45.5857,45.6187,46500.0
2013-03-18 12:15:00,55.24,55.27,55.13,55.13,55000.0,45.627,45.6518,45.5362,45.5362,55000.0
2013-03-18 12:20:00,55.13,55.14,55.08,55.08,35300.0,45.5362,45.5444,45.4949,45.4949,35300.0
2013-03-18 12:25:00,55.08,55.13,55.07,55.07,79700.0,45.4949,45.5362,45.4866,45.4866,79700.0
2013-03-18 12:30:00,55.08,55.09,55.05,55.09,34800.0,45.4949,45.5031,45.4701,45.5031,34800.0
2013-03-18 12:35:00,55.1,55.11,55.06,55.08,24500.0,45.5114,45.5196,45.4783,45.4949,24500.0
2013-03-18 12:40:00,55.07,55.09,55.04,55.08,52900.0,45.4866,45.5031,45.4618,45.4949,52900.0
2013-03-18 12:45:00,55.09,55.1,55.03,55.05,118900.0,45.5031,45.5114,45.4536,45.4701,118900.0
2013-03-18 12:50:00,55.06,55.12,55.03,55.11,64900.0,45.4783,45.5279,45.4536,45.5196,64900.0
2013-03-18 12:55:00,55.11,55.16,55.11,55.15,55100.0,45.5196,45.5609,45.5196,45.5527,55100.0
2013-03-18 13:00:00,55.15,55.16,55.07,55.07,81100.0,45.5527,45.5609,45.4866,45.4866,81100.0
2013-03-18 13:05:00,55.07,55.09,55.05,55.08,42500.0,45.4866,45.5031,45.4701,45.4949,42500.0
2013-03-18 13:10:00,55.08,55.11,55.07,55.1,38500.0,45.4949,45.5196,45.4866,45.5114,38500.0
2013-03-18 13:15:00,55.1,55.12,55.09,55.12,32300.0,45.5114,45.5279,45.5031,45.5279,32300.0
2013-03-18 13:20:00,55.12,55.12,55.11,55.11,31800.0,45.5279,45.5279,45.5196,45.5196,31800.0
2013-03-18 13:25:00,55.11,55.12,55.03,55.03,32700.0,45.5196,45.5279,45.4536,45.4536,32700.0
2013-03-18 13:30:00,55.03,55.07,55.0,55.07,58800.0,45.4536,45.4866,45.4288,45.4866,58800.0
2013-03-18 13:35:00,55.06,55.07,55.02,55.04,58900.0,45.4783,45.4866,45.4453,45.4618,58900.0
2013-03-18 13:40:00,55.05,55.05,55.03,55.04,20900.0,45.4701,45.4701,45.4536,45.4618,20900.0
2013-03-18 13:45:00,55.04,55.11,55.04,55.11,40800.0,45.4618,45.5196,45.4618,45.5196,40800.0
2013-03-18 13:50:00,55.1,55.11,55.08,55.1,59200.0,45.5114,45.5196,45.4949,45.5114,59200.0
2013-03-18 13:55:00,55.1,55.17,55.1,55.14,82900.0,45.5114,45.5692,45.5114,45.5444,82900.0
2013-03-18 14:00:00,55.14,55.15,55.1,55.15,62400.0,45.5444,45.5527,45.5114,45.5527,62400.0
2013-03-18 14:05:00,55.14,55.16,55.14,55.16,23000.0,45.5444,45.5609,45.5444,45.5609,23000.0
2013-03-18 14:10:00,55.16,55.19,55.15,55.19,36000.0,45.5609,45.5857,45.5527,45.5857,36000.0
2013-03-18 14:15:00,55.18,55.24,55.17,55.18,64200.0,45.5775,45.627,45.5692,45.5775,64200.0
2013-03-18 14:20:00,55.18,55.21,55.18,55.21,19100.0,45.5775,45.6022,45.5775,45.6022,19100.0
2013-03-18 14:25:00,55.21,55.22,55.2,55.2,32200.0,45.6022,45.6105,45.594,45.594,32200.0
2013-03-18 14:30:00,55.21,55.22,55.15,55.15,36000.0,45.6022,45.6105,45.5527,45.5527,36000.0
2013-03-18 14:35:00,55.15,55.17,55.13,55.16,34100.0,45.5527,45.5692,45.5362,45.5609,34100.0
2013-03-18 14:40:00,55.17,55.18,55.14,55.16,42200.0,45.5692,45.5775,45.5444,45.5609,42200.0
2013-03-18 14:45:00,55.17,55.19,55.14,55.18,53500.0,45.5692,45.5857,45.5444,45.5775,53500.0
2013-03-18 14:50:00,55.19,55.19,55.14,55.17,38100.0,45.5857,45.5857,45.5444,45.5692,38100.0
2013-03-18 14:55:00,55.17,55.17,55.15,55.15,42600.0,45.5692,45.5692,45.5527,45.5527,42600.0
2013-03-18 15:00:00,55.15,55.17,55.14,55.14,47200.0,45.5527,45.5692,45.5444,45.5444,47200.0
2013-03-18 15:05:00,55.14,55.15,55.13,55.14,23700.0,45.5444,45.5527,45.5362,45.5444,23700.0
2013-03-18 15:10:00,55.14,55.19,55.12,55.19,57100.0,45.5444,45.5857,45.5279,45.5857,57100.0
2013-03-18 15:15:00,55.18,55.2,55.11,55.13,67100.0,45.5775,45.594,45.5196,45.5362,67100.0
2013-03-18 15:20:00,55.13,55.13,55.05,55.08,64000.0,45.5362,45.5362,45.4701,45.4949,64000.0
2013-03-18 15:25:00,55.09,55.09,54.99,55.03,71800.0,45.5031,45.5031,45.4205,45.4536,71800.0
2013-03-18 15:30:00,55.03,55.03,54.98,54.99,82400.0,45.4536,45.4536,45.4123,45.4205,82400.0
2013-03-18 15:35:00,54.99,55.02,54.97,55.01,94400.0,45.4205,45.4453,45.404,45.437,94400.0
2013-03-18 15:40:00,55.0,55.02,54.95,54.97,92400.0,45.4288,45.4453,45.3875,45.404,92400.0
2013-03-18 15:45:00,54.96,55.04,54.96,54.98,109600.0,45.3957,45.4618,45.3957,45.4123,109600.0
2013-03-18 15:50:00,54.98,54.98,54.91,54.94,174900.0,45.4123,45.4123,45.3544,45.3792,174900.0
2013-03-18 15:55:00,54.93,55.02,54.9,55.01,311700.0,45.371,45.4453,45.3462,45.437,311700.0
2013-03-19 09:30:00,55.0,55.15,54.97,54.98,125100.0,45.4288,45.5527,45.404,45.4123,125100.0
2013-03-19 09:35:00,54.98,55.08,54.92,55.0,41100.0,45.4123,45.4949,45.3627,45.4288,41100.0
2013-03-19 09:40:00,55.03,55.13,54.94,55.08,50700.0,45.4536,45.5362,45.3792,45.4949,50700.0
2013-03-19 09:45:00,55.09,55.22,55.09,55.22,20400.0,45.5031,45.6105,45.5031,45.6105,20400.0
2013-03-19 09:50:00,55.22,55.33,55.21,55.33,73500.0,45.6105,45.7013,45.6022,45.7013,73500.0
2013-03-19 09:55:00,55.34,55.34,55.23,55.3,62700.0,45.7096,45.7096,45.6187,45.6766,62700.0
2013-03-19 10:00:00,55.29,55.29,55.15,55.24,60700.0,45.6683,45.6683,45.5527,45.627,60700.0
2013-03-19 10:05:00,55.23,55.23,55.17,55.17,43400.0,45.6187,45.6187,45.5692,45.5692,43400.0
2013-03-19 10:10:00,55.17,55.18,55.11,55.12,71000.0,45.5692,45.5775,45.5196,45.5279,71000.0
2013-03-19 10:15:00,55.13,55.23,55.12,55.23,26900.0,45.5362,45.6187,45.5279,45.6187,26900.0
2013-03-19 10:20:00,55.23,55.25,55.18,55.22,78500.0,45.6187,45.6353,45.5775,45.6105,78500.0
2013-03-19 10:25:00,55.23,55.26,55.19,55.2,95900.0,45.6187,45.6435,45.5857,45.594,95900.0
2013-03-19 10:30:00,55.2,55.23,55.14,55.15,84300.0,45.594,45.6187,45.5444,45.5527,84300.0
2013-03-19 10:35:00,55.15,55.16,55.1,55.13,34600.0,45.5527,45.5609,45.5114,45.5362,34600.0
2013-03-19 10:40:00,55.15,55.2,55.13,55.18,57300.0,45.5527,45.594,45.5362,45.5775,57300.0
2013-03-19 10:45:00,55.18,55.24,55.12,55.2,69000.0,45.5775,45.627,45.5279,45.594,69000.0
2013-03-19 10:50:00,55.19,55.3,55.19,55.25,60900.0,45.5857,45.6766,45.5857,45.6353,60900.0
2013-03-19 10:55:00,55.25,55.32,55.18,55.32,41100.0,45.6353,45.6931,45.5775,45.6931,41100.0
2013-03-19 11:00:00,55.33,55.33,55.21,55.26,79300.0,45.7013,45.7013,45.6022,45.6435,79300.0
2013-03-19 11:05:00,55.27,55.34,55.24,55.33,78300.0,45.6518,45.7096,45.627,45.7013,78300.0
2013-03-19 11:10:00,55.32,55.36,55.3,55.34,26100.0,45.6931,45.7261,45.6766,45.7096,26100.0
2013-03-19 11:15:00,55.34,55.39,55.33,55.33,67500.0,45.7096,45.7509,45.7013,45.7013,67500.0
2013-03-19 11:20:00,55.32,55.34,55.29,55.34,42500.0,45.6931,45.7096,45.6683,45.7096,42500.0
2013-03-19 11:25:00,55.35,55.4,55.34,55.35,44900.0,45.7179,45.7592,45.7096,45.7179,44900.0
2013-03-19 11:30:00,55.35,55.39,55.3,55.3,30700.0,45.7179,45.7509,45.6766,45.6766,30700.0
2013-03-19 11:35:00,55.3,55.34,55.3,55.3,57600.0,45.6766,45.7096,45.6766,45.6766,57600.0
2013-03-19 11:40:00,55.31,55.34,55.29,55.3,43200.0,45.6848,45.7096,45.6683,45.6766,43200.0
2013-03-19 11:45:00,55.3,55.3,55.21,55.21,52000.0,45.6766,45.6766,45.6022,45.6022,52000.0
2013-03-19 11:50:00,55.21,55.24,55.19,55.22,139000.0,45.6022,45.627,45.5857,45.6105,139000.0
2013-03-19 11:55:00,55.22,55.28,55.1,55.13,98600.0,45.6105,45.66,45.5114,45.5362,98600.0
2013-03-19 12:00:00,55.13,55.18,55.05,55.17,61000.0,45.5362,45.5775,45.4701,45.5692,61000.0
2013-03-19 12:05:00,55.17,55.18,55.04,55.06,43200.0,45.5692,45.5775,45.4618,45.4783,43200.0
2013-03-19 12:10:00,55.07,55.09,54.98,55.07,48300.0,45.4866,45.5031,45.4123,45.4866,48300.0
2013-03-19 12:15:00,55.06,55.06,54.93,55.04,30900.0,45.4783,45.4783,45.371,45.4618,30900.0
2013-03-19 12:20:00,55.04,55.08,55.02,55.06,34700.0,45.4618,45.4949,45.4453,45.4783,34700.0
2013-03-19 12:25:00,55.06,55.12,55.04,55.12,27500.0,45.4783,45.5279,45.4618,45.5279,27500.0
2013-03-19 12:30:00,55.11,55.13,55.08,55.08,38000.0,45.5196,45.5362,45.4949,45.4949,38000.0
2013-03-19 12:35:00,55.08,55.17,55.08,55.16,25800.0,45.4949,45.5692,45.4949,45.5609,25800.0
2013-03-19 12:40:00,55.15,55.19,55.09,55.19,79400.0,45.5527,45.5857,45.5031,45.5857,79400.0
2013-03-19 12:45:00,55.17,55.23,55.16,55.16,51900.0,45.5692,45.6187,45.5609,45.5609,51900.0
2013-03-19 12:50:00,55.16,55.24,55.15,55.18,47000.0,45.5609,45.627,45.5527,45.5775,47000.0
2013-03-19 12:55:00,55.18,55.2,55.1,55.17,165000.0,45.5775,45.594,45.5114,45.5692,165000.0
2013-03-19 13:00:00,55.16,55.21,55.16,55.17,54000.0,45.5609,45.6022,45.5609,45.5692,54000.0
2013-03-19 13:05:00,55.18,55.23,55.17,55.19,48800.0,45.5775,45.6187,45.5692,45.5857,48800.0
2013-03-19 13:10:00,55.2,55.2,55.16,55.17,60300.0,45.594,45.594,45.5609,45.5692,60300.0
2013-03-19 13:15:00,55.19,55.2,55.11,55.12,60900.0,45.5857,45.594,45.5196,45.5279,60900.0
2013-03-19 13:20:00,55.13,55.2,55.11,55.15,52600.0,45.5362,45.594,45.5196,45.5527,52600.0
2013-03-19 13:25:00,55.14,55.2,55.1,55.19,46600.0,45.5444,45.594,45.5114,45.5857,46600.0
2013-03-19 13:30:00,55.18,55.25,55.15,55.23,89400.0,45.5775,45.6353,45.5527,45.6187,89400.0
2013-03-19 13:35:00,55.23,55.23,55.06,55.08,96200.0,45.6187,45.6187,45.4783,45.4949,96200.0
2013-03-19 13:40:00,55.08,55.15,55.06,55.13,51900.0,45.4949,45.5527,45.4783,45.5362,51900.0
2013-03-19 13:45:00,55.12,55.13,55.08,55.13,35600.0,45.5279,45.5362,45.4949,45.5362,35600.0
2013-03-19 13:50:00,55.12,55.12,55.05,55.06,26800.0,45.5279,45.5279,45.4701,45.4783,26800.0
2013-03-19 13:55:00,55.06,55.16,55.06,55.13,42400.0,45.4783,45.5609,45.4783,45.5362,42400.0
2013-03-19 14:00:00,55.13,55.2,55.12,55.14,57800.0,45.5362,45.594,45.5279,45.5444,57800.0
2013-03-19 14:05:00,55.15,55.26,55.15,55.23,79700.0,45.5527,45.6435,45.5527,45.6187,79700.0
2013-03-19 14:10:00,55.22,55.24,55.17,55.18,53700.0,45.6105,45.627,45.5692,45.5775,53700.0
2013-03-19 14:15:00,55.18,55.18,55.05,55.08,60900.0,45.5775,45.5775,45.4701,45.4949,60900.0
2013-03-19 14:20:00,55.08,55.21,55.07,55.2,55800.0,45.4949,45.6022,45.4866,45.594,55800.0
2013-03-19 14:25:00,55.21,55.23,55.18,55.22,49700.0,45.6022,45.6187,45.5775,45.6105,49700.0
2013-03-19 14:30:00,55.22,55.29,55.18,55.22,81500.0,45.6105,45.6683,45.5775,45.6105,81500.0
2013-03-19 14:35:00,55.22,55.24,55.14,55.14,40300.0,45.6105,45.627,45.5444,45.5444,40300.0
2013-03-19 14:40:00,55.14,55.2,55.1,55.13,49200.0,45.5444,45.594,45.5114,45.5362,49200.0
2013-03-19 14:45:00,55.14,55.15,55.08,55.11,52700.0,45.5444,45.5527,45.4949,45.5196,52700.0
2013-03-19 14:50:00,55.12,55.18,55.1,55.18,38700.0,45.5279,45.5775,45.5114,45.5775,38700.0
2013-03-19 14:55:00,55.18,55.18,55.12,55.13,31200.0,45.5775,45.5775,45.5279,45.5362,31200.0
2013-03-19 15:00:00,55.12,55.18,55.1,55.1,47500.0,45.5279,45.5775,45.5114,45.5114,47500.0
2013-03-19 15:05:00,55.1,55.1,55.03,55.05,66900.0,45.5114,45.5114,45.4536,45.4701,66900.0
2013-03-19 15:10:00,55.06,55.29,55.04,55.26,144800.0,45.4783,45.6683,45.4618,45.6435,144800.0
2013-03-19 15:15:00,55.26,55.3,55.16,55.18,60700.0,45.6435,45.6766,45.5609,45.5775,60700.0
2013-03-19 15:20:00,55.17,55.2,55.09,55.1,73500.0,45.5692,45.594,45.5031,45.5114,73500.0
2013-03-19 15:25:00,55.1,55.13,55.08,55.1,59500.0,45.5114,45.5362,45.4949,45.5114,59500.0
2013-03-19 15:30:00,55.09,55.11,55.07,55.08,91300.0,45.5031,45.5196,45.4866,45.4949,91300.0
2013-03-19 15:35:00,55.09,55.12,55.07,55.09,73300.0,45.5031,45.5279,45.4866,45.5031,73300.0
2013-03-19 15:40:00,55.1,55.14,55.07,55.1,93700.0,45.5114,45.5444,45.4866,45.5114,93700.0
2013-03-19 15:45:00,55.11,55.16,55.08,55.16,103200.0,45.5196,45.5609,45.4949,45.5609,103200.0
2013-03-19 15:50:00,55.15,55.19,55.15,55.16,190500.0,45.5527,45.5857,45.5527,45.5609,190500.0
2013-03-19 15:55:00,55.15,55.24,55.15,55.18,219500.0,45.5527,45.627,45.5527,45.5775,219500.0
2013-03-20 09:30:00,55.47,55.47,55.15,55.17,119400.0,45.817,45.817,45.5527,45.5692,119400.0
2013-03-20 09:35:00,55.19,55.38,55.16,55.33,85400.0,45.5857,45.7426,45.5609,45.7013,85400.0
2013-03-20 09:40:00,55.31,55.49,55.29,55.48,80500.0,45.6848,45.8335,45.6683,45.8252,80500.0
2013-03-20 09:45:00,55.48,55.48,55.36,55.44,69600.0,45.8252,45.8252,45.7261,45.7922,69600.0
2013-03-20 09:50:00,55.45,55.53,55.44,55.53,105600.0,45.8005,45.8665,45.7922,45.8665,105600.0
2013-03-20 09:55:00,55.53,55.53,55.4,55.4,53500.0,45.8665,45.8665,45.7592,45.7592,53500.0
2013-03-20 10:00:00,55.39,55.39,55.3,55.32,31500.0,45.7509,45.7509,45.6766,45.6931,31500.0
2013-03-20 10:05:00,55.33,55.4,55.27,55.38,108100.0,45.7013,45.7592,45.6518,45.7426,108100.0
2013-03-20 10:10:00,55.39,55.51,55.39,55.5,50100.0,45.7509,45.85,45.7509,45.8418,50100.0
2013-03-20 10:15:00,55.5,55.52,55.45,55.5,50800.0,45.8418,45.8583,45.8005,45.8418,50800.0
2013-03-20 10:20:00,55.5,55.53,55.49,55.51,19200.0,45.8418,45.8665,45.8335,45.85,19200.0
2013-03-20 10:25:00,55.51,55.53,55.51,55.52,53400.0,45.85,45.8665,45.85,45.8583,53400.0
2013-03-20 10:30:00,55.52,55.53,55.49,55.51,54200.0,45.8583,45.8665,45.8335,45.85,54200.0
2013-03-20 10:35:00,55.51,55.52,55.4,55.42,35300.0,45.85,45.8583,45.7592,45.7757,35300.0
2013-03-20 10:40:00,55.42,55.44,55.38,55.4,251900.0,45.7757,45.7922,45.7426,45.7592,251900.0
2013-03-20 10:45:00,55.41,55.48,55.36,55.38,41600.0,45.7674,45.8252,45.7261,45.7426,41600.0
2013-03-20 10:50:00,55.37,55.38,55.33,55.38,45200.0,45.7344,45.7426,45.7013,45.7426,45200.0
2013-03-20 10:55:00,55.38,55.52,55.38,55.52,79500.0,45.7426,45.8583,45.7426,45.8583,79500.0
2013-03-20 11:00:00,55.53,55.53,55.47,55.47,41300.0,45.8665,45.8665,45.817,45.817,41300.0
2013-03-20 11:05:00,55.48,55.48,55.39,55.39,27100.0,45.8252,45.8252,45.7509,45.7509,27100.0
2013-03-20 11:10:00,55.39,55.4,55.32,55.36,41400.0,45.7509,45.7592,45.6931,45.7261,41400.0
2013-03-20 11:15:00,55.36,55.37,55.26,55.27,26200.0,45.7261,45.7344,45.6435,45.6518,26200.0
2013-03-20 11:20:00,55.26,55.32,55.26,55.27,26100.0,45.6435,45.6931,45.6435,45.6518,26100.0
2013-03-20 11:25:00,55.28,55.29,55.24,55.29,40700.0,45.66,45.6683,45.627,45.6683,40700.0
2013-03-20 11:30:00,55.28,55.3,55.26,55.26,44200.0,45.66,45.6766,45.6435,45.6435,44200.0
2013-03-20 11:35:00,55.27,55.28,55.2,55.22,48900.0,45.6518,45.66,45.594,45.6105,48900.0
2013-03-20 11:40:00,55.22,55.27,55.2,55.25,68000.0,45.6105,45.6518,45.594,45.6353,68000.0
2013-03-20 11:45:00,55.25,55.27,55.2,55.21,29900.0,45.6353,45.6518,45.594,45.6022,29900.0
2013-03-20 11:50:00,55.21,55.21,55.16,55.16,25400.0,45.6022,45.6022,45.5609,45.5609,25400.0
2013-03-20 11:55:00,55.17,55.18,55.08,55.08,23600.0,45.5692,45.5775,45.4949,45.4949,23600.0
2013-03-20 12:00:00,55.08,55.15,55.07,55.13,25200.0,45.4949,45.5527,45.4866,45.5362,25200.0
2013-03-20 12:05:00,55.13,55.14,55.09,55.13,34300.0,45.5362,45.5444,45.5031,45.5362,34300.0
2013-03-20 12:10:00,55.13,55.18,55.12,55.13,39100.0,45.5362,45.5775,45.5279,45.5362,39100.0
2013-03-20 12:15:00,55.12,55.12,55.04,55.05,36700.0,45.5279,45.5279,45.4618,45.4701,36700.0
2013-03-20 12:20:00,55.06,55.06,55.01,55.03,34900.0,45.4783,45.4783,45.437,45.4536,34900.0
2013-03-20 12:25:00,55.04,55.05,55.01,55.03,42000.0,45.4618,45.4701,45.437,45.4536,42000.0
2013-03-20 12:30:00,55.03,55.15,55.02,55.15,50700.0,45.4536,45.5527,45.4453,45.5527,50700.0
2013-03-20 12:35:00,55.15,55.15,55.08,55.09,21600.0,45.5527,45.5527,45.4949,45.5031,21600.0
2013-03-20 12:40:00,55.08,55.09,55.03,55.05,32200.0,45.4949,45.5031,45.4536,45.4701,32200.0
2013-03-20 12:45:00,55.05,55.11,55.05,55.09,32600.0,45.4701,45.5196,45.4701,45.5031,32600.0
2013-03-20 12:50:00,55.1,55.1,55.04,55.04,29900.0,45.5114,45.5114,45.4618,45.4618,29900.0
2013-03-20 12:55:00,55.04,55.05,55.02,55.03,26100.0,45.4618,45.4701,45.4453,45.4536,26100.0
2013-03-20 13:00:00,55.03,55.03,54.97,54.98,36800.0,45.4536,45.4536,45.404,45.4123,36800.0
2013-03-20 13:05:00,54.98,55.0,54.97,54.98,54600.0,45.4123,45.4288,45.404,45.4123,54600.0
2013-03-20 13:10:00,54.98,55.0,54.94,54.95,39100.0,45.4123,45.4288,45.3792,45.3875,39100.0
2013-03-20 13:15:00,54.95,54.95,54.93,54.93,47700.0,45.3875,45.3875,45.371,45.371,47700.0
2013-03-20 13:20:00,54.93,54.95,54.92,54.92,23300.0,45.371,45.3875,45.3627,45.3627,23300.0
2013-03-20 13:25:00,54.92,54.93,54.87,54.88,22500.0,45.3627,45.371,45.3214,45.3297,22500.0
2013-03-20 13:30:00,54.88,54.91,54.88,54.88,48800.0,45.3297,45.3544,45.3297,45.3297,48800.0
2013-03-20 13:35:00,54.89,54.93,54.89,54.91,18700.0,45.3379,45.371,45.3379,45.3544,18700.0
2013-03-20 13:40:00,54.91,54.92,54.89,54.91,19100.0,45.3544,45.3627,45.3379,45.3544,19100.0
2013-03-20 13:45:00,54.91,54.94,54.89,54.9,33800.0,45.3544,45.3792,45.3379,45.3462,33800.0
2013-03-20 13:50:00,54.9,54.92,54.84,54.89,33900.0,45.3462,45.3627,45.2966,45.3379,33900.0
2013-03-20 13:55:00,54.89,54.93,54.86,54.93,37900.0,45.3379,45.371,45.3131,45.371,37900.0
2013-03-20 14:00:00,54.92,54.96,54.9,54.95,65900.0,45.3627,45.3957,45.3462,45.3875,65900.0
2013-03-20 14:05:00,54.94,55.02,54.94,54.96,38000.0,45.3792,45.4453,45.3792,45.3957,38000.0
2013-03-20 14:10:00,54.97,55.04,54.97,55.04,48100.0,45.404,45.4618,45.404,45.4618,48100.0
2013-03-20 14:15:00,55.04,55.1,55.02,55.02,46100.0,45.4618,45.5114,45.4453,45.4453,46100.0
2013-03-20 14:20:00,55.03,55.19,55.02,55.19,62800.0,45.4536,45.5857,45.4453,45.5857,62800.0
2013-03-20 14:25:00,55.18,55.18,55.03,55.04,53900.0,45.5775,45.5775,45.4536,45.4618,53900.0
2013-03-20 14:30:00,55.06,55.11,55.05,55.08,37500.0,45.4783,45.5196,45.4701,45.4949,37500.0
2013-03-20 14:35:00,55.07,55.11,55.07,55.11,38100.0,45.4866,45.5196,45.4866,45.5196,38100.0
2013-03-20 14:40:00,55.1,55.1,55.05,55.05,29500.0,45.5114,45.5114,45.4701,45.4701,29500.0
2013-03-20 14:45:00,55.06,55.06,54.98,54.99,41400.0,45.4783,45.4783,45.4123,45.4205,41400.0
2013-03-20 14:50:00,54.98,55.01,54.96,54.98,43000.0,45.4123,45.437,45.3957,45.4123,43000.0
2013-03-20 14:55:00,54.99,54.99,54.91,54.92,38600.0,45.4205,45.4205,45.3544,45.3627,38600.0
2013-03-20 15:00:00,54.92,54.96,54.89,54.94,54900.0,45.3627,45.3957,45.3379,45.3792,54900.0
2013-03-20 15:05:00,54.94,54.97,54.9,54.91,42700.0,45.3792,45.404,45.3462,45.3544,42700.0
2013-03-20 15:10:00,54.91,54.99,54.9,54.97,49700.0,45.3544,45.4205,45.3462,45.404,49700.0
2013-03-20 15:15:00,54.96,54.97,54.91,54.92,44100.0,45.3957,45.404,45.3544,45.3627,44100.0
2013-03-20 15:20:00,54.92,54.93,54.9,54.91,47500.0,45.3627,45.371,45.3462,45.3544,47500.0
2013-03-20 15:25:00,54.9,54.91,54.82,54.84,70700.0,45.3462,45.3544,45.2801,45.2966,70700.0
2013-03-20 15:30:00,54.84,54.89,54.82,54.88,67900.0,45.2966,45.3379,45.2801,45.3297,67900.0
2013-03-20 15:35:00,54.88,54.91,54.87,54.9,61500.0,45.3297,45.3544,45.3214,45.3462,61500.0
2013-03-20 15:40:00,54.9,55.0,54.89,55.0,73800.0,45.3462,45.4288,45.3379,45.4288,73800.0
2013-03-20 15:45:00,55.0,55.02,54.98,55.0,112500.0,45.4288,45.4453,45.4123,45.4288,112500.0
2013-03-20 15:50:00,54.99,54.99,54.86,54.87,112000.0,45.4205,45.4205,45.3131,45.3214,112000.0
2013-03-20 15:55:00,54.88,54.91,54.81,54.9,225900.0,45.3297,45.3544,45.2718,45.3462,225900.0
2013-03-21 09:30:00,54.75,54.95,54.63,54.79,105300.0,45.2223,45.3875,45.1232,45.2553,105300.0
2013-03-21 09:35:00,54.84,54.87,54.72,54.83,44700.0,45.2966,45.3214,45.1975,45.2884,44700.0
2013-03-21 09:40:00,54.82,54.91,54.82,54.9,59100.0,45.2801,45.3544,45.2801,45.3462,59100.0
2013-03-21 09:45:00,54.9,54.96,54.82,54.91,52000.0,45.3462,45.3957,45.2801,45.3544,52000.0
2013-03-21 09:50:00,54.92,55.05,54.9,54.96,39300.0,45.3627,45.4701,45.3462,45.3957,39300.0
2013-03-21 09:55:00,54.97,55.16,54.95,55.14,40900.0,45.404,45.5609,45.3875,45.5444,40900.0
2013-03-21 10:00:00,55.13,55.15,55.0,55.0,53300.0,45.5362,45.5527,45.4288,45.4288,53300.0
2013-03-21 10:05:00,55.0,55.1,54.98,55.03,73900.0,45.4288,45.5114,45.4123,45.4536,73900.0
2013-03-21 10:10:00,55.02,55.1,54.99,55.05,53500.0,45.4453,45.5114,45.4205,45.4701,53500.0
2013-03-21 10:15:00,55.05,55.06,54.96,55.01,65000.0,45.4701,45.4783,45.3957,45.437,65000.0
2013-03-21 10:20:00,55.01,55.04,54.87,55.02,82600.0,45.437,45.4618,45.3214,45.4453,82600.0
2013-03-21 10:25:00,55.03,55.08,54.99,55.05,41000.0,45.4536,45.4949,45.4205,45.4701,41000.0
2013-03-21 10:30:00,55.05,55.07,55.0,55.05,32000.0,45.4701,45.4866,45.4288,45.4701,32000.0
2013-03-21 10:35:00,55.05,55.08,55.02,55.02,27400.0,45.4701,45.4949,45.4453,45.4453,27400.0
2013-03-21 10:40:00,55.03,55.09,55.03,55.07,38700.0,45.4536,45.5031,45.4536,45.4866,38700.0
2013-03-21 10:45:00,55.07,55.18,55.06,55.16,43600.0,45.4866,45.5775,45.4783,45.5609,43600.0
2013-03-21 10:50:00,55.16,55.2,55.12,55.18,51100.0,45.5609,45.594,45.5279,45.5775,51100.0
2013-03-21 10:55:00,55.18,55.25,55.17,55.25,63400.0,45.5775,45.6353,45.5692,45.6353,63400.0
2013-03-21 11:00:00,55.24,55.25,55.19,55.21,55700.0,45.627,45.6353,45.5857,45.6022,55700.0
2013-03-21 11:05:00,55.21,55.22,55.18,55.19,37400.0,45.6022,45.6105,45.5775,45.5857,37400.0
2013-03-21 11:10:00,55.2,55.23,55.16,55.16,43100.0,45.594,45.6187,45.5609,45.5609,43100.0
2013-03-21 11:15:00,55.16,55.24,55.16,55.24,57700.0,45.5609,45.627,45.5609,45.627,57700.0
2013-03-21 11:20:00,55.23,55.25,55.2,55.24,51500.0,45.6187,45.6353,45.594,45.627,51500.0
2013-03-21 11:25:00,55.24,55.26,55.16,55.16,65800.0,45.627,45.6435,45.5609,45.5609,65800.0
2013-03-21 11:30:00,55.17,55.19,55.15,55.17,44400.0,45.5692,45.5857,45.5527,45.5692,44400.0
2013-03-21 11:35:00,55.16,55.25,55.16,55.24,43700.0,45.5609,45.6353,45.5609,45.627,43700.0
2013-03-21 11:40:00,55.23,55.34,55.23,55.33,53600.0,45.6187,45.7096,45.6187,45.7013,53600.0
2013-03-21 11:45:00,55.33,55.35,55.17,55.24,90300.0,45.7013,45.7179,45.5692,45.627,90300.0
2013-03-21 11:50:00,55.24,55.26,55.17,55.18,24700.0,45.627,45.6435,45.5692,45.5775,24700.0
2013-03-21 11:55:00,55.18,55.23,55.18,55.2,26600.0,45.5775,45.6187,45.5775,45.594,26600.0
2013-03-21 12:00:00,55.2,55.21,55.18,55.21,31200.0,45.594,45.6022,45.5775,45.6022,31200.0
2013-03-21 12:05:00,55.21,55.21,55.17,55.2,26500.0,45.6022,45.6022,45.5692,45.594,26500.0
2013-03-21 12:10:00,55.19,55.21,55.18,55.19,28400.0,45.5857,45.6022,45.5775,45.5857,28400.0
2013-03-21 12:15:00,55.19,55.19,55.13,55.14,37700.0,45.5857,45.5857,45.5362,45.5444,37700.0
2013-03-21 12:20:00,55.15,55.16,55.1,55.11,38700.0,45.5527,45.5609,45.5114,45.5196,38700.0
2013-03-21 12:25:00,55.11,55.16,55.07,55.09,42400.0,45.5196,45.5609,45.4866,45.5031,42400.0
2013-03-21 12:30:00,55.09,55.1,55.05,55.09,26900.0,45.5031,45.5114,45.4701,45.5031,26900.0
2013-03-21 12:35:00,55.09,55.14,55.08,55.09,44400.0,45.5031,45.5444,45.4949,45.5031,44400.0
2013-03-21 12:40:00,55.09,55.13,55.09,55.13,29500.0,45.5031,45.5362,45.5031,45.5362,29500.0
2013-03-21 12:45:00,55.13,55.14,55.08,55.11,27400.0,45.5362,45.5444,45.4949,45.5196,27400.0
2013-03-21 12:50:00,55.11,55.13,55.09,55.12,20500.0,45.5196,45.5362,45.5031,45.5279,20500.0
2013-03-21 12:55:00,55.12,55.13,55.08,55.09,17300.0,45.5279,45.5362,45.4949,45.5031,17300.0
2013-03-21 13:00:00,55.07,55.08,55.0,55.03,47300.0,45.4866,45.4949,45.4288,45.4536,47300.0
2013-03-21 13:05:00,55.03,55.06,55.01,55.04,37000.0,45.4536,45.4783,45.437,45.4618,37000.0
2013-03-21 13:10:00,55.04,55.08,55.04,55.06,18100.0,45.4618,45.4949,45.4618,45.4783,18100.0
2013-03-21 13:15:00,55.07,55.07,55.02,55.02,36100.0,45.4866,45.4866,45.4453,45.4453,36100.0
2013-03-21 13:20:00,55.02,55.05,55.0,55.0,34700.0,45.4453,45.4701,45.4288,45.4288,34700.0
2013-03-21 13:25:00,55.0,55.03,54.98,54.98,41500.0,45.4288,45.4536,45.4123,45.4123,41500.0
2013-03-21 13:30:00,54.98,54.98,54.94,54.96,69300.0,45.4123,45.4123,45.3792,45.3957,69300.0
2013-03-21 13:35:00,54.96,55.0,54.94,55.0,38200.0,45.3957,45.4288,45.3792,45.4288,38200.0
2013-03-21 13:40:00,55.01,55.03,54.97,54.97,41600.0,45.437,45.4536,45.404,45.404,41600.0
2013-03-21 13:45:00,54.98,55.04,54.97,55.01,39500.0,45.4123,45.4618,45.404,45.437,39500.0
2013-03-21 13:50:00,55.01,55.02,54.92,54.93,85600.0,45.437,45.4453,45.3627,45.371,85600.0
2013-03-21 13:55:00,54.94,54.94,54.88,54.93,47400.0,45.3792,45.3792,45.3297,45.371,47400.0
2013-03-21 14:00:00,54.92,54.98,54.83,54.98,106900.0,45.3627,45.4123,45.2884,45.4123,106900.0
2013-03-21 14:05:00,54.97,55.01,54.95,54.99,121900.0,45.404,45.437,45.3875,45.4205,121900.0
2013-03-21 14:10:00,54.99,55.14,54.99,55.05,106600.0,45.4205,45.5444,45.4205,45.4701,106600.0
2013-03-21 14:15:00,55.05,55.13,55.04,55.11,55700.0,45.4701,45.5362,45.4618,45.5196,55700.0
2013-03-21 14:20:00,55.12,55.15,55.1,55.15,30000.0,45.5279,45.5527,45.5114,45.5527,30000.0
2013-03-21 14:25:00,55.14,55.19,55.12,55.14,22300.0,45.5444,45.5857,45.5279,45.5444,22300.0
2013-03-21 14:30:00,55.13,55.15,55.08,55.08,29800.0,45.5362,45.5527,45.4949,45.4949,29800.0
2013-03-21 14:35:00,55.08,55.11,55.07,55.11,44600.0,45.4949,45.5196,45.4866,45.5196,44600.0
2013-03-21 14:40:00,55.11,55.13,55.09,55.12,31900.0,45.5196,45.5362,45.5031,45.5279,31900.0
2013-03-21 14:45:00,55.13,55.16,55.1,55.16,37900.0,45.5362,45.5609,45.5114,45.5609,37900.0
2013-03-21 14:50:00,55.15,55.16,55.13,55.16,34700.0,45.5527,45.5609,45.5362,45.5609,34700.0
2013-03-21 14:55:00,55.16,55.16,55.13,55.15,34900.0,45.5609,45.5609,45.5362,45.5527,34900.0
2013-03-21 15:00:00,55.14,55.2,55.14,55.19,67300.0,45.5444,45.594,45.5444,45.5857,67300.0
2013-03-21 15:05:00,55.19,55.19,55.1,55.1,42100.0,45.5857,45.5857,45.5114,45.5114,42100.0
2013-03-21 15:10:00,55.11,55.13,55.1,55.12,28000.0,45.5196,45.5362,45.5114,45.5279,28000.0
2013-03-21 15:15:00,55.12,55.12,55.02,55.02,68700.0,45.5279,45.5279,45.4453,45.4453,68700.0
2013-03-21 15:20:00,55.03,55.09,55.03,55.08,40000.0,45.4536,45.5031,45.4536,45.4949,40000.0
2013-03-21 15:25:00,55.08,55.18,55.08,55.18,66200.0,45.4949,45.5775,45.4949,45.5775,66200.0
2013-03-21 15:30:00,55.18,55.21,55.17,55.21,92200.0,45.5775,45.6022,45.5692,45.6022,92200.0
2013-03-21 15:35:00,55.21,55.22,55.16,55.16,66100.0,45.6022,45.6105,45.5609,45.5609,66100.0
2013-03-21 15:40:00,55.16,55.17,55.12,55.12,68100.0,45.5609,45.5692,45.5279,45.5279,68100.0
2013-03-21 15:45:00,55.12,55.13,55.03,55.08,159000.0,45.5279,45.5362,45.4536,45.4949,159000.0
2013-03-21 15:50:00,55.07,55.08,55.0,55.01,135700.0,45.4866,45.4949,45.4288,45.437,135700.0
2013-03-21 15:55:00,55.01,55.08,54.98,55.05,282000.0,45.437,45.4949,45.4123,45.4701,282000.0
2013-03-22 09:30:00,55.14,55.3,54.88,54.98,152600.0,45.5444,45.6766,45.3297,45.4123,152600.0
2013-03-22 09:35:00,54.96,55.22,54.96,55.1,50400.0,45.3957,45.6105,45.3957,45.5114,50400.0
2013-03-22 09:40:00,55.11,55.19,55.09,55.11,46700.0,45.5196,45.5857,45.5031,45.5196,46700.0
2013-03-22 09:45:00,55.14,55.2,55.11,55.18,54100.0,45.5444,45.594,45.5196,45.5775,54100.0
2013-03-22 09:50:00,55.17,55.21,55.12,55.16,36400.0,45.5692,45.6022,45.5279,45.5609,36400.0
2013-03-22 09:55:00,55.15,55.21,55.09,55.18,64000.0,45.5527,45.6022,45.5031,45.5775,64000.0
2013-03-22 10:00:00,55.17,55.24,55.16,55.18,44600.0,45.5692,45.627,45.5609,45.5775,44600.0
2013-03-22 10:05:00,55.18,55.19,55.09,55.16,36900.0,45.5775,45.5857,45.5031,45.5609,36900.0
2013-03-22 10:10:00,55.15,55.16,55.06,55.06,31100.0,45.5527,45.5609,45.4783,45.4783,31100.0
2013-03-22 10:15:00,55.05,55.05,54.93,54.94,52100.0,45.4701,45.4701,45.371,45.3792,52100.0
2013-03-22 10:20:00,54.95,55.02,54.94,55.0,92800.0,45.3875,45.4453,45.3792,45.4288,92800.0
2013-03-22 10:25:00,55.0,55.03,54.97,55.0,44600.0,45.4288,45.4536,45.404,45.4288,44600.0
2013-03-22 10:30:00,54.99,55.0,54.89,54.89,36100.0,45.4205,45.4288,45.3379,45.3379,36100.0
2013-03-22 10:35:00,54.9,54.9,54.79,54.81,64000.0,45.3462,45.3462,45.2553,45.2718,64000.0
2013-03-22 10:40:00,54.82,54.82,54.75,54.79,65100.0,45.2801,45.2801,45.2223,45.2553,65100.0
2013-03-22 10:45:00,54.8,54.8,54.7,54.75,160600.0,45.2636,45.2636,45.181,45.2223,160600.0
2013-03-22 10:50:00,54.74,54.74,54.58,54.59,41400.0,45.214,45.214,45.0819,45.0901,41400.0
2013-03-22 10:55:00,54.58,54.61,54.52,54.53,57600.0,45.0819,45.1066,45.0323,45.0406,57600.0
2013-03-22 11:00:00,54.52,54.58,54.5,54.52,115100.0,45.0323,45.0819,45.0158,45.0323,115100.0
2013-03-22 11:05:00,54.52,54.54,54.42,54.42,81500.0,45.0323,45.0488,44.9497,44.9497,81500.0
2013-03-22 11:10:00,54.43,54.43,54.27,54.28,226000.0,44.958,44.958,44.8258,44.8341,226000.0
2013-03-22 11:15:00,54.28,54.37,54.23,54.36,166000.0,44.8341,44.9084,44.7928,44.9001,166000.0
2013-03-22 11:20:00,54.37,54.48,54.34,54.48,67700.0,44.9084,44.9993,44.8836,44.9993,67700.0
2013-03-22 11:25:00,54.49,54.54,54.45,54.52,98500.0,45.0075,45.0488,44.9745,45.0323,98500.0
2013-03-22 11:30:00,54.51,54.51,54.42,54.42,82600.0,45.024,45.024,44.9497,44.9497,82600.0
2013-03-22 11:35:00,54.42,54.43,54.39,54.41,52800.0,44.9497,44.958,44.9249,44.9414,52800.0
2013-03-22 11:40:00,54.41,54.43,54.37,54.37,59600.0,44.9414,44.958,44.9084,44.9084,59600.0
2013-03-22 11:45:00,54.37,54.41,54.33,54.37,50200.0,44.9084,44.9414,44.8754,44.9084,50200.0
2013-03-22 11:50:00,54.37,54.38,54.29,54.32,66400.0,44.9084,44.9167,44.8423,44.8671,66400.0
2013-03-22 11:55:00,54.32,54.34,54.31,54.33,69000.0,44.8671,44.8836,44.8588,44.8754,69000.0
2013-03-22 12:00:00,54.33,54.37,54.32,54.34,55800.0,44.8754,44.9084,44.8671,44.8836,55800.0
2013-03-22 12:05:00,54.34,54.34,54.24,54.27,38400.0,44.8836,44.8836,44.801,44.8258,38400.0
2013-03-22 12:10:00,54.26,54.37,54.26,54.36,72900.0,44.8176,44.9084,44.8176,44.9001,72900.0
2013-03-22 12:15:00,54.36,54.42,54.36,54.42,27900.0,44.9001,44.9497,44.9001,44.9497,27900.0
2013-03-22 12:20:00,54.4,54.44,54.38,54.43,42200.0,44.9332,44.9662,44.9167,44.958,42200.0
2013-03-22 12:25:00,54.44,54.45,54.41,54.44,28900.0,44.9662,44.9745,44.9414,44.9662,28900.0
2013-03-22 12:30:00,54.44,54.47,54.4,54.43,34700.0,44.9662,44.991,44.9332,44.958,34700.0
2013-03-22 12:35:00,54.43,54.44,54.38,54.38,17200.0,44.958,44.9662,44.9167,44.9167,17200.0
2013-03-22 12:40:00,54.38,54.42,54.35,54.42,38700.0,44.9167,44.9497,44.8919,44.9497,38700.0
2013-03-22 12:45:00,54.42,54.42,54.39,54.39,28900.0,44.9497,44.9497,44.9249,44.9249,28900.0
2013-03-22 12:50:00,54.4,54.42,54.39,54.41,29700.0,44.9332,44.9497,44.9249,44.9414,29700.0
2013-03-22 12:55:00,54.4,54.46,54.4,54.45,28800.0,44.9332,44.9827,44.9332,44.9745,28800.0
2013-03-22 13:00:00,54.45,54.49,54.41,54.43,31100.0,44.9745,45.0075,44.9414,44.958,31100.0
2013-03-22 13:05:00,54.42,54.51,54.42,54.5,29100.0,44.9497,45.024,44.9497,45.0158,29100.0
2013-03-22 13:10:00,54.5,54.53,54.48,54.5,22000.0,45.0158,45.0406,44.9993,45.0158,22000.0
2013-03-22 13:15:00,54.51,54.52,54.48,54.49,31000.0,45.024,45.0323,44.9993,45.0075,31000.0
2013-03-22 13:20:00,54.48,54.49,54.47,54.49,23800.0,44.9993,45.0075,44.991,45.0075,23800.0
2013-03-22 13:25:00,54.48,54.49,54.45,54.47,33300.0,44.9993,45.0075,44.9745,44.991,33300.0
2013-03-22 13:30:00,54.47,54.49,54.43,54.45,17900.0,44.991,45.0075,44.958,44.9745,17900.0
2013-03-22 13:35:00,54.44,54.46,54.42,54.46,20100.0,44.9662,44.9827,44.9497,44.9827,20100.0
2013-03-22 13:40:00,54.46,54.48,54.42,54.42,20000.0,44.9827,44.9993,44.9497,44.9497,20000.0
2013-03-22 13:45:00,54.42,54.42,54.37,54.37,59600.0,44.9497,44.9497,44.9084,44.9084,59600.0
2013-03-22 13:50:00,54.38,54.39,54.35,54.39,33500.0,44.9167,44.9249,44.8919,44.9249,33500.0
2013-03-22 13:55:00,54.4,54.4,54.35,54.37,27700.0,44.9332,44.9332,44.8919,44.9084,27700.0
2013-03-22 14:00:00,54.37,54.37,54.33,54.37,54600.0,44.9084,44.9084,44.8754,44.9084,54600.0
2013-03-22 14:05:00,54.37,54.37,54.32,54.32,42800.0,44.9084,44.9084,44.8671,44.8671,42800.0
2013-03-22 14:10:00,54.33,54.35,54.32,54.33,46900.0,44.8754,44.8919,44.8671,44.8754,46900.0
2013-03-22 14:15:00,54.33,54.33,54.3,54.32,19600.0,44.8754,44.8754,44.8506,44.8671,19600.0
2013-03-22 14:20:00,54.31,54.38,54.31,54.38,43100.0,44.8588,44.9167,44.8588,44.9167,43100.0
2013-03-22 14:25:00,54.38,54.38,54.33,54.33,21700.0,44.9167,44.9167,44.8754,44.8754,21700.0
2013-03-22 14:30:00,54.33,54.41,54.32,54.41,67300.0,44.8754,44.9414,44.8671,44.9414,67300.0
2013-03-22 14:35:00,54.41,54.45,54.4,54.45,36000.0,44.9414,44.9745,44.9332,44.9745,36000.0
2013-03-22 14:40:00,54.44,54.46,54.42,54.43,36200.0,44.9662,44.9827,44.9497,44.958,36200.0
2013-03-22 14:45:00,54.43,54.45,54.41,54.44,20300.0,44.958,44.9745,44.9414,44.9662,20300.0
2013-03-22 14:50:00,54.43,54.45,54.4,54.45,34900.0,44.958,44.9745,44.9332,44.9745,34900.0
2013-03-22 14:55:00,54.45,54.45,54.4,54.45,21400.0,44.9745,44.9745,44.9332,44.9745,21400.0
2013-03-22 15:00:00,54.44,54.45,54.41,54.45,58200.0,44.9662,44.9745,44.9414,44.9745,58200.0
2013-03-22 15:05:00,54.46,54.46,54.44,54.45,36300.0,44.9827,44.9827,44.9662,44.9745,36300.0
2013-03-22 15:10:00,54.45,54.46,54.42,54.43,35800.0,44.9745,44.9827,44.9497,44.958,35800.0
2013-03-22 15:15:00,54.43,54.44,54.41,54.41,27900.0,44.958,44.9662,44.9414,44.9414,27900.0
2013-03-22 15:20:00,54.41,54.44,54.4,54.41,60300.0,44.9414,44.9662,44.9332,44.9414,60300.0
2013-03-22 15:25:00,54.41,54.42,54.38,54.39,89400.0,44.9414,44.9497,44.9167,44.9249,89400.0
2013-03-22 15:30:00,54.39,54.44,54.38,54.43,53900.0,44.9249,44.9662,44.9167,44.958,53900.0
2013-03-22 15:35:00,54.42,54.5,54.42,54.47,55900.0,44.9497,45.0158,44.9497,44.991,55900.0
2013-03-22 15:40:00,54.47,54.49,54.44,54.45,80900.0,44.991,45.0075,44.9662,44.9745,80900.0
2013-03-22 15:45:00,54.45,54.49,54.41,54.44,117800.0,44.9745,45.0075,44.9414,44.9662,117800.0
2013-03-22 15:50:00,54.44,54.45,54.4,54.42,74500.0,44.9662,44.9745,44.9332,44.9497,74500.0
2013-03-22 15:55:00,54.43,54.47,54.36,54.47,229900.0,44.958,44.991,44.9001,44.991,229900.0
2013-03-25 09:30:00,54.51,54.68,54.5,54.59,89700.0,45.024,45.1645,45.0158,45.0901,89700.0
2013-03-25 09:35:00,54.59,54.62,54.53,54.54,38600.0,45.0901,45.1149,45.0406,45.0488,38600.0
2013-03-25 09:40:00,54.53,54.64,54.53,54.59,53400.0,45.0406,45.1314,45.0406,45.0901,53400.0
2013-03-25 09:45:00,54.59,54.6,54.44,54.49,57100.0,45.0901,45.0984,44.9662,45.0075,57100.0
2013-03-25 09:50:00,54.5,54.53,54.44,54.45,55900.0,45.0158,45.0406,44.9662,44.9745,55900.0
2013-03-25 09:55:00,54.46,54.63,54.45,54.63,79100.0,44.9827,45.1232,44.9745,45.1232,79100.0
2013-03-25 10:00:00,54.63,54.67,54.6,54.66,53400.0,45.1232,45.1562,45.0984,45.1479,53400.0
2013-03-25 10:05:00,54.66,54.73,54.66,54.7,106200.0,45.1479,45.2058,45.1479,45.181,106200.0
2013-03-25 10:10:00,54.72,54.82,54.72,54.82,66400.0,45.1975,45.2801,45.1975,45.2801,66400.0
2013-03-25 10:15:00,54.82,54.98,54.82,54.98,123600.0,45.2801,45.4123,45.2801,45.4123,123600.0
2013-03-25 10:20:00,54.98,55.03,54.83,54.83,61000.0,45.4123,45.4536,45.2884,45.2884,61000.0
2013-03-25 10:25:00,54.84,54.84,54.75,54.81,51000.0,45.2966,45.2966,45.2223,45.2718,51000.0
2013-03-25 10:30:00,54.82,54.93,54.8,54.93,32300.0,45.2801,45.371,45.2636,45.371,32300.0
2013-03-25 10:35:00,54.93,54.93,54.86,54.86,40500.0,45.371,45.371,45.3131,45.3131,40500.0
2013-03-25 10:40:00,54.86,54.86,54.8,54.84,37100.0,45.3131,45.3131,45.2636,45.2966,37100.0
2013-03-25 10:45:00,54.84,54.84,54.75,54.75,60100.0,45.2966,45.2966,45.2223,45.2223,60100.0
2013-03-25 10:50:00,54.74,54.78,54.72,54.76,33900.0,45.214,45.2471,45.1975,45.2305,33900.0
2013-03-25 10:55:00,54.76,54.79,54.73,54.75,48300.0,45.2305,45.2553,45.2058,45.2223,48300.0
2013-03-25 11:00:00,54.75,54.83,54.68,54.78,76700.0,45.2223,45.2884,45.1645,45.2471,76700.0
2013-03-25 11:05:00,54.78,54.88,54.75,54.88,55000.0,45.2471,45.3297,45.2223,45.3297,55000.0
2013-03-25 11:10:00,54.87,54.92,54.86,54.89,49700.0,45.3214,45.3627,45.3131,45.3379,49700.0
2013-03-25 11:15:00,54.9,54.94,54.75,54.77,82100.0,45.3462,45.3792,45.2223,45.2388,82100.0
2013-03-25 11:20:00,54.76,54.77,54.73,54.77,97700.0,45.2305,45.2388,45.2058,45.2388,97700.0
2013-03-25 11:25:00,54.77,54.79,54.72,54.75,63200.0,45.2388,45.2553,45.1975,45.2223,63200.0
2013-03-25 11:30:00,54.75,54.81,54.72,54.78,37000.0,45.2223,45.2718,45.1975,45.2471,37000.0
2013-03-25 11:35:00,54.78,54.83,54.77,54.8,28400.0,45.2471,45.2884,45.2388,45.2636,28400.0
2013-03-25 11:40:00,54.81,54.85,54.77,54.85,16300.0,45.2718,45.3049,45.2388,45.3049,16300.0
2013-03-25 11:45:00,54.85,54.93,54.8,54.93,33400.0,45.3049,45.371,45.2636,45.371,33400.0
2013-03-25 11:50:00,54.93,54.94,54.84,54.89,54100.0,45.371,45.3792,45.2966,45.3379,54100.0
2013-03-25 11:55:00,54.89,54.9,54.79,54.8,28800.0,45.3379,45.3462,45.2553,45.2636,28800.0
2013-03-25 12:00:00,54.79,54.82,54.78,54.81,22400.0,45.2553,45.2801,45.2471,45.2718,22400.0
2013-03-25 12:05:00,54.81,54.81,54.74,54.75,22500.0,45.2718,45.2718,45.214,45.2223,22500.0
2013-03-25 12:10:00,54.75,54.77,54.73,54.76,28000.0,45.2223,45.2388,45.2058,45.2305,28000.0
2013-03-25 12:15:00,54.76,54.79,54.74,54.76,12900.0,45.2305,45.2553,45.214,45.2305,12900.0
2013-03-25 12:20:00,54.75,54.78,54.71,54.73,20200.0,45.2223,45.2471,45.1892,45.2058,20200.0
2013-03-25 12:25:00,54.72,54.77,54.71,54.73,27300.0,45.1975,45.2388,45.1892,45.2058,27300.0
2013-03-25 12:30:00,54.73,54.8,54.73,54.78,48500.0,45.2058,45.2636,45.2058,45.2471,48500.0
2013-03-25 12:35:00,54.78,54.83,54.78,54.82,20000.0,45.2471,45.2884,45.2471,45.2801,20000.0
2013-03-25 12:40:00,54.84,54.92,54.83,54.9,83600.0,45.2966,45.3627,45.2884,45.3462,83600.0
2013-03-25 12:45:00,54.9,54.92,54.86,54.9,72500.0,45.3462,45.3627,45.3131,45.3462,72500.0
2013-03-25 12:50:00,54.9,54.93,54.76,54.77,32200.0,45.3462,45.371,45.2305,45.2388,32200.0
2013-03-25 12:55:00,54.77,54.81,54.73,54.74,39700.0,45.2388,45.2718,45.2058,45.214,39700.0
2013-03-25 13:00:00,54.74,54.76,54.69,54.73,29500.0,45.214,45.2305,45.1727,45.2058,29500.0
2013-03-25 13:05:00,54.73,54.73,54.65,54.67,51000.0,45.2058,45.2058,45.1397,45.1562,51000.0
2013-03-25 13:10:00,54.67,54.73,54.65,54.71,52700.0,45.1562,45.2058,45.1397,45.1892,52700.0
2013-03-25 13:15:00,54.7,54.79,54.69,54.78,29700.0,45.181,45.2553,45.1727,45.2471,29700.0
2013-03-25 13:20:00,54.78,54.85,54.76,54.84,130400.0,45.2471,45.3049,45.2305,45.2966,130400.0
2013-03-25 13:25:00,54.84,54.9,54.83,54.87,36500.0,45.2966,45.3462,45.2884,45.3214,36500.0
2013-03-25 13:30:00,54.85,54.88,54.81,54.88,41100.0,45.3049,45.3297,45.2718,45.3297,41100.0
2013-03-25 13:35:00,54.86,54.91,54.85,54.87,72000.0,45.3131,45.3544,45.3049,45.3214,72000.0
2013-03-25 13:40:00,54.87,54.92,54.87,54.89,66800.0,45.3214,45.3627,45.3214,45.3379,66800.0
2013-03-25 13:45:00,54.9,55.04,54.89,54.98,88000.0,45.3462,45.4618,45.3379,45.4123,88000.0
2013-03-25 13:50:00,55.01,55.05,54.98,54.98,67900.0,45.437,45.4701,45.4123,45.4123,67900.0
2013-03-25 13:55:00,54.98,55.08,54.98,55.04,66900.0,45.4123,45.4949,45.4123,45.4618,66900.0
2013-03-25 14:00:00,55.05,55.05,55.02,55.04,42100.0,45.4701,45.4701,45.4453,45.4618,42100.0
2013-03-25 14:05:00,55.04,55.05,54.99,55.0,39800.0,45.4618,45.4701,45.4205,45.4288,39800.0
2013-03-25 14:10:00,55.0,55.02,54.97,54.97,27900.0,45.4288,45.4453,45.404,45.404,27900.0
2013-03-25 14:15:00,54.98,55.06,54.98,55.04,36600.0,45.4123,45.4783,45.4123,45.4618,36600.0
2013-03-25 14:20:00,55.04,55.12,55.04,55.06,41300.0,45.4618,45.5279,45.4618,45.4783,41300.0
2013-03-25 14:25:00,55.06,55.08,55.03,55.05,32500.0,45.4783,45.4949,45.4536,45.4701,32500.0
2013-03-25 14:30:00,55.05,55.07,55.0,55.06,46900.0,45.4701,45.4866,45.4288,45.4783,46900.0
2013-03-25 14:35:00,55.06,55.08,55.01,55.04,51300.0,45.4783,45.4949,45.437,45.4618,51300.0
2013-03-25 14:40:00,55.04,55.05,54.99,55.01,40400.0,45.4618,45.4701,45.4205,45.437,40400.0
2013-03-25 14:45:00,55.02,55.04,54.99,54.99,25000.0,45.4453,45.4618,45.4205,45.4205,25000.0
2013-03-25 14:50:00,55.0,55.02,54.98,55.0,44800.0,45.4288,45.4453,45.4123,45.4288,44800.0
2013-03-25 14:55:00,55.0,55.02,54.98,55.0,32900.0,45.4288,45.4453,45.4123,45.4288,32900.0
2013-03-25 15:00:00,55.0,55.01,54.91,54.95,53800.0,45.4288,45.437,45.3544,45.3875,53800.0
2013-03-25 15:05:00,54.96,54.97,54.87,54.87,54700.0,45.3957,45.404,45.3214,45.3214,54700.0
2013-03-25 15:10:00,54.87,54.89,54.86,54.89,26100.0,45.3214,45.3379,45.3131,45.3379,26100.0
2013-03-25 15:15:00,54.89,54.9,54.86,54.87,60900.0,45.3379,45.3462,45.3131,45.3214,60900.0
2013-03-25 15:20:00,54.87,54.91,54.83,54.86,71700.0,45.3214,45.3544,45.2884,45.3131,71700.0
2013-03-25 15:25:00,54.85,54.86,54.8,54.81,60600.0,45.3049,45.3131,45.2636,45.2718,60600.0
2013-03-25 15:30:00,54.81,54.84,54.79,54.82,73400.0,45.2718,45.2966,45.2553,45.2801,73400.0
2013-03-25 15:35:00,54.82,54.9,54.8,54.88,73000.0,45.2801,45.3462,45.2636,45.3297,73000.0
2013-03-25 15:40:00,54.89,54.89,54.82,54.84,93800.0,45.3379,45.3379,45.2801,45.2966,93800.0
2013-03-25 15:45:00,54.83,54.85,54.79,54.8,165100.0,45.2884,45.3049,45.2553,45.2636,165100.0
2013-03-25 15:50:00,54.8,54.92,54.8,54.88,228800.0,45.2636,45.3627,45.2636,45.3297,228800.0
2013-03-25 15:55:00,54.88,54.92,54.84,54.89,391700.0,45.3297,45.3627,45.2966,45.3379,391700.0
2013-03-26 09:30:00,55.17,55.23,55.09,55.23,127100.0,45.5692,45.6187,45.5031,45.6187,127100.0
2013-03-26 09:35:00,55.24,55.32,55.17,55.29,125800.0,45.627,45.6931,45.5692,45.6683,125800.0
2013-03-26 09:40:00,55.29,55.44,55.27,55.43,130200.0,45.6683,45.7922,45.6518,45.7839,130200.0
2013-03-26 09:45:00,55.44,55.46,55.25,55.31,97100.0,45.7922,45.8087,45.6353,45.6848,97100.0
2013-03-26 09:50:00,55.3,55.33,55.22,55.3,103800.0,45.6766,45.7013,45.6105,45.6766,103800.0
2013-03-26 09:55:00,55.31,55.37,55.2,55.21,124000.0,45.6848,45.7344,45.594,45.6022,124000.0
2013-03-26 10:00:00,55.21,55.26,55.09,55.25,69800.0,45.6022,45.6435,45.5031,45.6353,69800.0
2013-03-26 10:05:00,55.25,55.35,55.24,55.32,90400.0,45.6353,45.7179,45.627,45.6931,90400.0
2013-03-26 10:10:00,55.32,55.38,55.28,55.35,80300.0,45.6931,45.7426,45.66,45.7179,80300.0
2013-03-26 10:15:00,55.34,55.39,55.29,55.39,42700.0,45.7096,45.7509,45.6683,45.7509,42700.0
2013-03-26 10:20:00,55.4,55.41,55.32,55.33,39500.0,45.7592,45.7674,45.6931,45.7013,39500.0
2013-03-26 10:25:00,55.33,55.41,55.33,55.4,24200.0,45.7013,45.7674,45.7013,45.7592,24200.0
2013-03-26 10:30:00,55.41,55.46,55.32,55.35,45600.0,45.7674,45.8087,45.6931,45.7179,45600.0
2013-03-26 10:35:00,55.35,55.43,55.33,55.43,29200.0,45.7179,45.7839,45.7013,45.7839,29200.0
2013-03-26 10:40:00,55.43,55.45,55.29,55.3,59500.0,45.7839,45.8005,45.6683,45.6766,59500.0
2013-03-26 10:45:00,55.3,55.43,55.25,55.38,79800.0,45.6766,45.7839,45.6353,45.7426,79800.0
2013-03-26 10:50:00,55.37,55.39,55.27,55.33,83700.0,45.7344,45.7509,45.6518,45.7013,83700.0
2013-03-26 10:55:00,55.32,55.41,55.28,55.38,58500.0,45.6931,45.7674,45.66,45.7426,58500.0
2013-03-26 11:00:00,55.39,55.41,55.32,55.38,54600.0,45.7509,45.7674,45.6931,45.7426,54600.0
2013-03-26 11:05:00,55.38,55.39,55.34,55.39,30200.0,45.7426,45.7509,45.7096,45.7509,30200.0
2013-03-26 11:10:00,55.38,55.48,55.38,55.43,74900.0,45.7426,45.8252,45.7426,45.7839,74900.0
2013-03-26 11:15:00,55.43,55.43,55.34,55.37,30400.0,45.7839,45.7839,45.7096,45.7344,30400.0
2013-03-26 11:20:00,55.38,55.39,55.35,55.37,27700.0,45.7426,45.7509,45.7179,45.7344,27700.0
2013-03-26 11:25:00,55.37,55.37,55.33,55.35,193900.0,45.7344,45.7344,45.7013,45.7179,193900.0
2013-03-26 11:30:00,55.35,55.4,55.32,55.39,63000.0,45.7179,45.7592,45.6931,45.7509,63000.0
2013-03-26 11:35:00,55.38,55.39,55.35,55.35,34000.0,45.7426,45.7509,45.7179,45.7179,34000.0
2013-03-26 11:40:00,55.36,55.4,55.36,55.39,28900.0,45.7261,45.7592,45.7261,45.7509,28900.0
2013-03-26 11:45:00,55.38,55.38,55.35,55.36,24700.0,45.7426,45.7426,45.7179,45.7261,24700.0
2013-03-26 11:50:00,55.36,55.41,55.36,55.39,71400.0,45.7261,45.7674,45.7261,45.7509,71400.0
2013-03-26 11:55:00,55.38,55.39,55.36,55.36,33200.0,45.7426,45.7509,45.7261,45.7261,33200.0
2013-03-26 12:00:00,55.35,55.41,55.35,55.37,51100.0,45.7179,45.7674,45.7179,45.7344,51100.0
2013-03-26 12:05:00,55.38,55.41,55.35,55.4,123400.0,45.7426,45.7674,45.7179,45.7592,123400.0
2013-03-26 12:10:00,55.4,55.41,55.36,55.37,73600.0,45.7592,45.7674,45.7261,45.7344,73600.0
2013-03-26 12:15:00,55.38,55.41,55.36,55.41,33800.0,45.7426,45.7674,45.7261,45.7674,33800.0
2013-03-26 12:20:00,55.41,55.45,55.41,55.44,44700.0,45.7674,45.8005,45.7674,45.7922,44700.0
2013-03-26 12:25:00,55.44,55.51,55.43,55.49,76400.0,45.7922,45.85,45.7839,45.8335,76400.0
2013-03-26 12:30:00,55.5,55.5,55.45,55.45,33300.0,45.8418,45.8418,45.8005,45.8005,33300.0
2013-03-26 12:35:00,55.45,55.48,55.44,55.47,36000.0,45.8005,45.8252,45.7922,45.817,36000.0
2013-03-26 12:40:00,55.48,55.52,55.46,55.46,73000.0,45.8252,45.8583,45.8087,45.8087,73000.0
2013-03-26 12:45:00,55.47,55.5,55.47,55.48,37000.0,45.817,45.8418,45.817,45.8252,37000.0
2013-03-26 12:50:00,55.47,55.52,55.43,55.48,60400.0,45.817,45.8583,45.7839,45.8252,60400.0
2013-03-26 12:55:00,55.5,55.52,55.47,55.5,46300.0,45.8418,45.8583,45.817,45.8418,46300.0
2013-03-26 13:00:00,55.5,55.52,55.47,55.49,47400.0,45.8418,45.8583,45.817,45.8335,47400.0
2013-03-26 13:05:00,55.5,55.62,55.5,55.59,68600.0,45.8418,45.9409,45.8418,45.9161,68600.0
2013-03-26 13:10:00,55.59,55.6,55.53,55.54,46100.0,45.9161,45.9244,45.8665,45.8748,46100.0
2013-03-26 13:15:00,55.55,55.6,55.55,55.57,38700.0,45.8831,45.9244,45.8831,45.8996,38700.0
2013-03-26 13:20:00,55.56,55.68,55.56,55.66,57600.0,45.8913,45.9904,45.8913,45.9739,57600.0
2013-03-26 13:25:00,55.66,55.74,55.64,55.71,91800.0,45.9739,46.04,45.9574,46.0152,91800.0
2013-03-26 13:30:00,55.7,55.75,55.7,55.74,54000.0,46.007,46.0483,46.007,46.04,54000.0
2013-03-26 13:35:00,55.73,55.74,55.7,55.71,31900.0,46.0317,46.04,46.007,46.0152,31900.0
2013-03-26 13:40:00,55.71,55.73,55.69,55.72,81000.0,46.0152,46.0317,45.9987,46.0235,81000.0
2013-03-26 13:45:00,55.72,55.76,55.7,55.72,66300.0,46.0235,46.0565,46.007,46.0235,66300.0
2013-03-26 13:50:00,55.73,55.77,55.73,55.77,40600.0,46.0317,46.0648,46.0317,46.0648,40600.0
2013-03-26 13:55:00,55.76,55.77,55.74,55.75,46900.0,46.0565,46.0648,46.04,46.0483,46900.0
2013-03-26 14:00:00,55.74,55.75,55.68,55.7,58100.0,46.04,46.0483,45.9904,46.007,58100.0
2013-03-26 14:05:00,55.69,55.7,55.61,55.61,101600.0,45.9987,46.007,45.9326,45.9326,101600.0
2013-03-26 14:10:00,55.61,55.62,55.58,55.62,28700.0,45.9326,45.9409,45.9078,45.9409,28700.0
2013-03-26 14:15:00,55.62,55.7,55.61,55.7,28800.0,45.9409,46.007,45.9326,46.007,28800.0
2013-03-26 14:20:00,55.7,55.71,55.66,55.69,43800.0,46.007,46.0152,45.9739,45.9987,43800.0
2013-03-26 14:25:00,55.68,55.69,55.63,55.65,38400.0,45.9904,45.9987,45.9491,45.9657,38400.0
2013-03-26 14:30:00,55.65,55.7,55.65,55.69,49900.0,45.9657,46.007,45.9657,45.9987,49900.0
2013-03-26 14:35:00,55.69,55.69,55.67,55.68,22700.0,45.9987,45.9987,45.9822,45.9904,22700.0
2013-03-26 14:40:00,55.67,55.69,55.66,55.68,48100.0,45.9822,45.9987,45.9739,45.9904,48100.0
2013-03-26 14:45:00,55.67,55.68,55.54,55.56,79800.0,45.9822,45.9904,45.8748,45.8913,79800.0
2013-03-26 14:50:00,55.56,55.63,55.54,55.63,67100.0,45.8913,45.9491,45.8748,45.9491,67100.0
2013-03-26 14:55:00,55.62,55.64,55.54,55.57,176000.0,45.9409,45.9574,45.8748,45.8996,176000.0
2013-03-26 15:00:00,55.57,55.58,55.51,55.58,63100.0,45.8996,45.9078,45.85,45.9078,63100.0
2013-03-26 15:05:00,55.58,55.59,55.51,55.52,79700.0,45.9078,45.9161,45.85,45.8583,79700.0
2013-03-26 15:10:00,55.53,55.58,55.52,55.57,104900.0,45.8665,45.9078,45.8583,45.8996,104900.0
2013-03-26 15:15:00,55.56,55.6,55.55,55.59,114400.0,45.8913,45.9244,45.8831,45.9161,114400.0
2013-03-26 15:20:00,55.59,55.6,55.58,55.59,64500.0,45.9161,45.9244,45.9078,45.9161,64500.0
2013-03-26 15:25:00,55.59,55.65,55.57,55.62,106800.0,45.9161,45.9657,45.8996,45.9409,106800.0
2013-03-26 15:30:00,55.61,55.67,55.57,55.67,92500.0,45.9326,45.9822,45.8996,45.9822,92500.0
2013-03-26 15:35:00,55.67,55.76,55.65,55.73,145100.0,45.9822,46.0565,45.9657,46.0317,145100.0
2013-03-26 15:40:00,55.72,55.76,55.69,55.76,92600.0,46.0235,46.0565,45.9987,46.0565,92600.0
2013-03-26 15:45:00,55.76,55.78,55.75,55.77,118400.0,46.0565,46.073,46.0483,46.0648,118400.0
2013-03-26 15:50:00,55.77,55.77,55.61,55.64,132700.0,46.0648,46.0648,45.9326,45.9574,132700.0
2013-03-26 15:55:00,55.64,55.68,55.6,55.66,230600.0,45.9574,45.9904,45.9244,45.9739,230600.0
2013-03-27 09:30:00,55.55,55.79,55.44,55.71,119300.0,45.8831,46.0813,45.7922,46.0152,119300.0
2013-03-27 09:35:00,55.73,55.99,55.62,55.99,121300.0,46.0317,46.2465,45.9409,46.2465,121300.0
2013-03-27 09:40:00,55.96,56.13,55.88,56.02,191100.0,46.2217,46.3621,46.1556,46.2713,191100.0
2013-03-27 09:45:00,56.0,56.27,55.98,56.22,209300.0,46.2548,46.4778,46.2382,46.4365,209300.0
2013-03-27 09:50:00,56.22,56.6,56.19,56.59,322600.0,46.4365,46.7503,46.4117,46.7421,322600.0
2013-03-27 09:55:00,56.57,56.78,56.57,56.71,297500.0,46.7256,46.899,46.7256,46.8412,297500.0
2013-03-27 10:00:00,56.67,56.86,56.64,56.84,239500.0,46.8082,46.9651,46.7834,46.9486,239500.0
2013-03-27 10:05:00,56.81,56.84,56.68,56.84,226900.0,46.9238,46.9486,46.8164,46.9486,226900.0
2013-03-27 10:10:00,56.84,56.9,56.53,56.65,210500.0,46.9486,46.9981,46.6925,46.7916,210500.0
2013-03-27 10:15:00,56.67,56.72,56.45,56.66,230200.0,46.8082,46.8495,46.6264,46.7999,230200.0
2013-03-27 10:20:00,56.66,56.79,56.64,56.67,197700.0,46.7999,46.9073,46.7834,46.8082,197700.0
2013-03-27 10:25:00,56.67,56.86,56.67,56.84,299600.0,46.8082,46.9651,46.8082,46.9486,299600.0
2013-03-27 10:30:00,56.84,56.95,56.8,56.84,178700.0,46.9486,47.0394,46.9155,46.9486,178700.0
2013-03-27 10:35:00,56.83,56.95,56.83,56.93,223000.0,46.9403,47.0394,46.9403,47.0229,223000.0
2013-03-27 10:40:00,56.93,56.98,56.89,56.91,113100.0,47.0229,47.0642,46.9899,47.0064,113100.0
2013-03-27 10:45:00,56.91,56.93,56.84,56.9,120600.0,47.0064,47.0229,46.9486,46.9981,120600.0
2013-03-27 10:50:00,56.9,57.03,56.86,56.94,315500.0,46.9981,47.1055,46.9651,47.0312,315500.0
2013-03-27 10:55:00,56.95,56.97,56.82,56.83,99900.0,47.0394,47.056,46.9321,46.9403,99900.0
2013-03-27 11:00:00,56.84,56.86,56.66,56.7,129100.0,46.9486,46.9651,46.7999,46.8329,129100.0
2013-03-27 11:05:00,56.68,56.68,56.53,56.54,77100.0,46.8164,46.8164,46.6925,46.7008,77100.0
2013-03-27 11:10:00,56.56,56.63,56.53,56.6,90900.0,46.7173,46.7751,46.6925,46.7503,90900.0
2013-03-27 11:15:00,56.6,56.69,56.58,56.65,119200.0,46.7503,46.8247,46.7338,46.7916,119200.0
2013-03-27 11:20:00,56.64,56.75,56.64,56.69,80900.0,46.7834,46.8742,46.7834,46.8247,80900.0
2013-03-27 11:25:00,56.69,56.71,56.63,56.69,41000.0,46.8247,46.8412,46.7751,46.8247,41000.0
2013-03-27 11:30:00,56.7,56.7,56.62,56.64,114000.0,46.8329,46.8329,46.7669,46.7834,114000.0
2013-03-27 11:35:00,56.67,56.69,56.61,56.61,89300.0,46.8082,46.8247,46.7586,46.7586,89300.0
2013-03-27 11:40:00,56.6,56.62,56.53,56.61,99500.0,46.7503,46.7669,46.6925,46.7586,99500.0
2013-03-27 11:45:00,56.6,56.61,56.58,56.61,95600.0,46.7503,46.7586,46.7338,46.7586,95600.0
2013-03-27 11:50:00,56.61,56.63,56.58,56.59,125000.0,46.7586,46.7751,46.7338,46.7421,125000.0
2013-03-27 11:55:00,56.58,56.59,56.38,56.45,81100.0,46.7338,46.7421,46.5686,46.6264,81100.0
2013-03-27 12:00:00,56.46,56.53,56.43,56.45,96300.0,46.6347,46.6925,46.6099,46.6264,96300.0
2013-03-27 12:05:00,56.45,56.48,56.42,56.42,15100.0,46.6264,46.6512,46.6017,46.6017,15100.0
2013-03-27 12:10:00,56.41,56.46,56.37,56.46,71100.0,46.5934,46.6347,46.5604,46.6347,71100.0
2013-03-27 12:15:00,56.46,56.55,56.39,56.5,89600.0,46.6347,46.709,46.5769,46.6677,89600.0
2013-03-27 12:20:00,56.49,56.54,56.49,56.51,43400.0,46.6595,46.7008,46.6595,46.676,43400.0
2013-03-27 12:25:00,56.51,56.59,56.48,56.56,69100.0,46.676,46.7421,46.6512,46.7173,69100.0
2013-03-27 12:30:00,56.55,56.57,56.5,56.55,55200.0,46.709,46.7256,46.6677,46.709,55200.0
2013-03-27 12:35:00,56.57,56.57,56.49,56.5,33300.0,46.7256,46.7256,46.6595,46.6677,33300.0
2013-03-27 12:40:00,56.5,56.55,56.49,56.52,27500.0,46.6677,46.709,46.6595,46.6843,27500.0
2013-03-27 12:45:00,56.52,56.56,56.5,56.52,48000.0,46.6843,46.7173,46.6677,46.6843,48000.0
2013-03-27 12:50:00,56.53,56.57,56.52,56.57,79400.0,46.6925,46.7256,46.6843,46.7256,79400.0
2013-03-27 12:55:00,56.58,56.63,56.53,56.56,57200.0,46.7338,46.7751,46.6925,46.7173,57200.0
2013-03-27 13:00:00,56.56,56.57,56.49,56.56,26000.0,46.7173,46.7256,46.6595,46.7173,26000.0
2013-03-27 13:05:00,56.55,56.55,56.5,56.53,37000.0,46.709,46.709,46.6677,46.6925,37000.0
2013-03-27 13:10:00,56.53,56.58,56.53,56.57,49000.0,46.6925,46.7338,46.6925,46.7256,49000.0
2013-03-27 13:15:00,56.57,56.63,56.56,56.6,45400.0,46.7256,46.7751,46.7173,46.7503,45400.0
2013-03-27 13:20:00,56.6,56.61,56.55,56.57,25100.0,46.7503,46.7586,46.709,46.7256,25100.0
2013-03-27 13:25:00,56.57,56.58,56.55,56.56,22300.0,46.7256,46.7338,46.709,46.7173,22300.0
2013-03-27 13:30:00,56.56,56.6,56.55,56.6,29400.0,46.7173,46.7503,46.709,46.7503,29400.0
2013-03-27 13:35:00,56.6,56.63,56.55,56.57,28700.0,46.7503,46.7751,46.709,46.7256,28700.0
2013-03-27 13:40:00,56.56,56.62,56.54,56.58,50800.0,46.7173,46.7669,46.7008,46.7338,50800.0
2013-03-27 13:45:00,56.58,56.58,56.55,56.58,26800.0,46.7338,46.7338,46.709,46.7338,26800.0
2013-03-27 13:50:00,56.58,56.59,56.54,56.57,35900.0,46.7338,46.7421,46.7008,46.7256,35900.0
2013-03-27 13:55:00,56.57,56.59,56.53,56.54,23400.0,46.7256,46.7421,46.6925,46.7008,23400.0
2013-03-27 14:00:00,56.54,56.58,56.49,56.58,37700.0,46.7008,46.7338,46.6595,46.7338,37700.0
2013-03-27 14:05:00,56.57,56.63,56.55,56.61,83000.0,46.7256,46.7751,46.709,46.7586,83000.0
2013-03-27 14:10:00,56.62,56.71,56.61,56.71,79900.0,46.7669,46.8412,46.7586,46.8412,79900.0
2013-03-27 14:15:00,56.71,56.73,56.62,56.65,59000.0,46.8412,46.8577,46.7669,46.7916,59000.0
2013-03-27 14:20:00,56.66,56.67,56.59,56.65,63800.0,46.7999,46.8082,46.7421,46.7916,63800.0
2013-03-27 14:25:00,56.65,56.7,56.64,56.68,25000.0,46.7916,46.8329,46.7834,46.8164,25000.0
2013-03-27 14:30:00,56.67,56.71,56.66,56.7,70300.0,46.8082,46.8412,46.7999,46.8329,70300.0
2013-03-27 14:35:00,56.7,56.71,56.64,56.66,54600.0,46.8329,46.8412,46.7834,46.7999,54600.0
2013-03-27 14:40:00,56.65,56.69,56.62,56.64,72000.0,46.7916,46.8247,46.7669,46.7834,72000.0
2013-03-27 14:45:00,56.63,56.7,56.62,56.63,41000.0,46.7751,46.8329,46.7669,46.7751,41000.0
2013-03-27 14:50:00,56.63,56.7,56.6,56.68,68100.0,46.7751,46.8329,46.7503,46.8164,68100.0
2013-03-27 14:55:00,56.68,56.69,56.59,56.61,84500.0,46.8164,46.8247,46.7421,46.7586,84500.0
2013-03-27 15:00:00,56.61,56.67,56.56,56.56,86400.0,46.7586,46.8082,46.7173,46.7173,86400.0
2013-03-27 15:05:00,56.56,56.63,56.52,56.6,71800.0,46.7173,46.7751,46.6843,46.7503,71800.0
2013-03-27 15:10:00,56.61,56.61,56.51,56.58,84400.0,46.7586,46.7586,46.676,46.7338,84400.0
2013-03-27 15:15:00,56.57,56.62,56.57,56.57,98000.0,46.7256,46.7669,46.7256,46.7256,98000.0
2013-03-27 15:20:00,56.57,56.68,56.56,56.64,80000.0,46.7256,46.8164,46.7173,46.7834,80000.0
2013-03-27 15:25:00,56.63,56.71,56.61,56.68,112700.0,46.7751,46.8412,46.7586,46.8164,112700.0
2013-03-27 15:30:00,56.67,56.75,56.67,56.71,153300.0,46.8082,46.8742,46.8082,46.8412,153300.0
2013-03-27 15:35:00,56.71,56.72,56.62,56.68,172000.0,46.8412,46.8495,46.7669,46.8164,172000.0
2013-03-27 15:40:00,56.68,56.72,56.64,56.69,64500.0,46.8164,46.8495,46.7834,46.8247,64500.0
2013-03-27 15:45:00,56.68,56.69,56.63,56.68,116200.0,46.8164,46.8247,46.7751,46.8164,116200.0
2013-03-27 15:50:00,56.68,56.69,56.62,56.65,109000.0,46.8164,46.8247,46.7669,46.7916,109000.0
2013-03-27 15:55:00,56.66,56.66,56.58,56.63,208300.0,46.7999,46.7999,46.7338,46.7751,208300.0
2013-03-28 09:30:00,56.66,56.92,56.56,56.73,89500.0,46.7999,47.0147,46.7173,46.8577,89500.0
2013-03-28 09:35:00,56.77,56.85,56.72,56.83,73600.0,46.8908,46.9568,46.8495,46.9403,73600.0
2013-03-28 09:40:00,56.83,56.89,56.7,56.72,74600.0,46.9403,46.9899,46.8329,46.8495,74600.0
2013-03-28 09:45:00,56.72,56.75,56.68,56.7,60800.0,46.8495,46.8742,46.8164,46.8329,60800.0
2013-03-28 09:50:00,56.72,56.74,56.64,56.68,63200.0,46.8495,46.866,46.7834,46.8164,63200.0
2013-03-28 09:55:00,56.69,56.79,56.57,56.58,90000.0,46.8247,46.9073,46.7256,46.7338,90000.0
2013-03-28 10:00:00,56.59,56.7,56.53,56.6,96900.0,46.7421,46.8329,46.6925,46.7503,96900.0
2013-03-28 10:05:00,56.6,56.61,56.49,56.49,62200.0,46.7503,46.7586,46.6595,46.6595,62200.0
2013-03-28 10:10:00,56.49,56.54,56.49,56.49,60400.0,46.6595,46.7008,46.6595,46.6595,60400.0
2013-03-28 10:15:00,56.5,56.56,56.49,56.52,55800.0,46.6677,46.7173,46.6595,46.6843,55800.0
2013-03-28 10:20:00,56.53,56.54,56.5,56.5,37800.0,46.6925,46.7008,46.6677,46.6677,37800.0
2013-03-28 10:25:00,56.5,56.55,56.49,56.51,56100.0,46.6677,46.709,46.6595,46.676,56100.0
2013-03-28 10:30:00,56.5,56.63,56.5,56.63,68800.0,46.6677,46.7751,46.6677,46.7751,68800.0
2013-03-28 10:35:00,56.62,56.63,56.56,56.58,36300.0,46.7669,46.7751,46.7173,46.7338,36300.0
2013-03-28 10:40:00,56.58,56.74,56.58,56.73,200800.0,46.7338,46.866,46.7338,46.8577,200800.0
2013-03-28 10:45:00,56.73,56.74,56.69,56.73,36500.0,46.8577,46.866,46.8247,46.8577,36500.0
2013-03-28 10:50:00,56.72,56.79,56.69,56.78,49700.0,46.8495,46.9073,46.8247,46.899,49700.0
2013-03-28 10:55:00,56.78,56.94,56.78,56.94,92700.0,46.899,47.0312,46.899,47.0312,92700.0
2013-03-28 11:00:00,56.94,56.95,56.87,56.87,53800.0,47.0312,47.0394,46.9734,46.9734,53800.0
2013-03-28 11:05:00,56.87,56.88,56.77,56.8,35900.0,46.9734,46.9816,46.8908,46.9155,35900.0
2013-03-28 11:10:00,56.8,56.82,56.79,56.82,39000.0,46.9155,46.9321,46.9073,46.9321,39000.0
2013-03-28 11:15:00,56.81,57.0,56.81,57.0,92000.0,46.9238,47.0807,46.9238,47.0807,92000.0
2013-03-28 11:20:00,57.0,57.03,56.98,57.0,65400.0,47.0807,47.1055,47.0642,47.0807,65400.0
2013-03-28 11:25:00,56.98,57.02,56.9,57.02,51000.0,47.0642,47.0972,46.9981,47.0972,51000.0
2013-03-28 11:30:00,57.02,57.04,56.96,56.98,68800.0,47.0972,47.1138,47.0477,47.0642,68800.0
2013-03-28 11:35:00,56.99,57.01,56.89,56.91,51900.0,47.0725,47.089,46.9899,47.0064,51900.0
2013-03-28 11:40:00,56.9,56.97,56.87,56.96,45400.0,46.9981,47.056,46.9734,47.0477,45400.0
2013-03-28 11:45:00,56.95,57.02,56.95,57.02,63800.0,47.0394,47.0972,47.0394,47.0972,63800.0
2013-03-28 11:50:00,57.01,57.03,56.96,57.0,41500.0,47.089,47.1055,47.0477,47.0807,41500.0
2013-03-28 11:55:00,57.01,57.05,56.98,56.99,54200.0,47.089,47.122,47.0642,47.0725,54200.0
2013-03-28 12:00:00,56.99,57.0,56.87,56.92,50700.0,47.0725,47.0807,46.9734,47.0147,50700.0
2013-03-28 12:05:00,56.92,56.95,56.9,56.95,31200.0,47.0147,47.0394,46.9981,47.0394,31200.0
2013-03-28 12:10:00,56.94,56.97,56.92,56.97,32200.0,47.0312,47.056,47.0147,47.056,32200.0
2013-03-28 12:15:00,56.96,57.05,56.93,57.04,94700.0,47.0477,47.122,47.0229,47.1138,94700.0
2013-03-28 12:20:00,57.04,57.04,56.93,56.94,33100.0,47.1138,47.1138,47.0229,47.0312,33100.0
2013-03-28 12:25:00,56.94,57.06,56.93,57.01,81900.0,47.0312,47.1303,47.0229,47.089,81900.0
2013-03-28 12:30:00,57.0,57.01,56.93,56.98,27500.0,47.0807,47.089,47.0229,47.0642,27500.0
2013-03-28 12:35:00,56.98,56.99,56.93,56.97,71600.0,47.0642,47.0725,47.0229,47.056,71600.0
2013-03-28 12:40:00,56.97,57.04,56.97,57.0,44800.0,47.056,47.1138,47.056,47.0807,44800.0
2013-03-28 12:45:00,56.99,57.03,56.98,57.02,35400.0,47.0725,47.1055,47.0642,47.0972,35400.0
2013-03-28 12:50:00,57.01,57.03,56.98,57.0,41400.0,47.089,47.1055,47.0642,47.0807,41400.0
2013-03-28 12:55:00,56.99,57.03,56.97,57.01,32100.0,47.0725,47.1055,47.056,47.089,32100.0
2013-03-28 13:00:00,57.01,57.01,56.96,57.0,51100.0,47.089,47.089,47.0477,47.0807,51100.0
2013-03-28 13:05:00,56.99,57.02,56.98,57.01,37800.0,47.0725,47.0972,47.0642,47.089,37800.0
2013-03-28 13:10:00,57.0,57.0,56.88,56.89,24400.0,47.0807,47.0807,46.9816,46.9899,24400.0
2013-03-28 13:15:00,56.9,56.97,56.88,56.96,24800.0,46.9981,47.056,46.9816,47.0477,24800.0
2013-03-28 13:20:00,56.95,56.95,56.9,56.92,25600.0,47.0394,47.0394,46.9981,47.0147,25600.0
2013-03-28 13:25:00,56.92,56.92,56.86,56.87,17400.0,47.0147,47.0147,46.9651,46.9734,17400.0
2013-03-28 13:30:00,56.88,56.96,56.85,56.88,43500.0,46.9816,47.0477,46.9568,46.9816,43500.0
2013-03-28 13:35:00,56.87,56.9,56.86,56.86,21400.0,46.9734,46.9981,46.9651,46.9651,21400.0
2013-03-28 13:40:00,56.87,56.89,56.86,56.87,24900.0,46.9734,46.9899,46.9651,46.9734,24900.0
2013-03-28 13:45:00,56.88,56.89,56.85,56.88,16300.0,46.9816,46.9899,46.9568,46.9816,16300.0
2013-03-28 13:50:00,56.89,56.93,56.89,56.93,28800.0,46.9899,47.0229,46.9899,47.0229,28800.0
2013-03-28 13:55:00,56.92,56.98,56.89,56.97,77300.0,47.0147,47.0642,46.9899,47.056,77300.0
2013-03-28 14:00:00,56.96,57.06,56.96,57.04,44000.0,47.0477,47.1303,47.0477,47.1138,44000.0
2013-03-28 14:05:00,57.04,57.06,57.03,57.04,32400.0,47.1138,47.1303,47.1055,47.1138,32400.0
2013-03-28 14:10:00,57.04,57.06,56.99,57.04,29500.0,47.1138,47.1303,47.0725,47.1138,29500.0
2013-03-28 14:15:00,57.04,57.06,57.01,57.04,34900.0,47.1138,47.1303,47.089,47.1138,34900.0
2013-03-28 14:20:00,57.05,57.08,57.03,57.06,38200.0,47.122,47.1468,47.1055,47.1303,38200.0
2013-03-28 14:25:00,57.07,57.08,57.02,57.02,35400.0,47.1385,47.1468,47.0972,47.0972,35400.0
2013-03-28 14:30:00,57.04,57.06,57.01,57.01,28100.0,47.1138,47.1303,47.089,47.089,28100.0
2013-03-28 14:35:00,57.02,57.04,57.0,57.0,36000.0,47.0972,47.1138,47.0807,47.0807,36000.0
2013-03-28 14:40:00,57.0,57.05,56.99,57.04,25800.0,47.0807,47.122,47.0725,47.1138,25800.0
2013-03-28 14:45:00,57.04,57.06,57.02,57.04,47200.0,47.1138,47.1303,47.0972,47.1138,47200.0
2013-03-28 14:50:00,57.05,57.06,57.03,57.04,29500.0,47.122,47.1303,47.1055,47.1138,29500.0
2013-03-28 14:55:00,57.03,57.07,57.03,57.07,41000.0,47.1055,47.1385,47.1055,47.1385,41000.0
2013-03-28 15:00:00,57.07,57.08,57.05,57.07,59700.0,47.1385,47.1468,47.122,47.1385,59700.0
2013-03-28 15:05:00,57.07,57.07,56.98,57.04,65300.0,47.1385,47.1385,47.0642,47.1138,65300.0
2013-03-28 15:10:00,57.04,57.06,57.03,57.05,45200.0,47.1138,47.1303,47.1055,47.122,45200.0
2013-03-28 15:15:00,57.05,57.05,56.98,56.98,38500.0,47.122,47.122,47.0642,47.0642,38500.0
2013-03-28 15:20:00,56.98,57.07,56.98,57.07,71600.0,47.0642,47.1385,47.0642,47.1385,71600.0
2013-03-28 15:25:00,57.07,57.16,57.06,57.15,120100.0,47.1385,47.2129,47.1303,47.2046,120100.0
2013-03-28 15:30:00,57.16,57.17,57.11,57.17,118900.0,47.2129,47.2211,47.1716,47.2211,118900.0
2013-03-28 15:35:00,57.17,57.17,57.11,57.12,97900.0,47.2211,47.2211,47.1716,47.1798,97900.0
2013-03-28 15:40:00,57.12,57.16,57.08,57.16,119700.0,47.1798,47.2129,47.1468,47.2129,119700.0
2013-03-28 15:45:00,57.16,57.22,57.15,57.18,145400.0,47.2129,47.2624,47.2046,47.2294,145400.0
2013-03-28 15:50:00,57.18,57.25,57.18,57.23,132100.0,47.2294,47.2872,47.2294,47.2707,132100.0
2013-03-28 15:55:00,57.24,57.31,57.16,57.18,351400.0,47.279,47.3368,47.2129,47.2294,351400.0
2013-04-01 09:30:00,57.16,57.2,57.01,57.16,81300.0,47.2129,47.2459,47.089,47.2129,81300.0
2013-04-01 09:35:00,57.16,57.4,57.14,57.38,122800.0,47.2129,47.4111,47.1964,47.3946,122800.0
2013-04-01 09:40:00,57.39,57.5,57.38,57.46,111600.0,47.4029,47.4937,47.3946,47.4607,111600.0
2013-04-01 09:45:00,57.46,57.5,57.45,57.48,53100.0,47.4607,47.4937,47.4524,47.4772,53100.0
2013-04-01 09:50:00,57.49,57.67,57.47,57.67,133700.0,47.4855,47.6341,47.4689,47.6341,133700.0
2013-04-01 09:55:00,57.68,57.71,57.5,57.5,69800.0,47.6424,47.6672,47.4937,47.4937,69800.0
2013-04-01 10:00:00,57.52,57.56,57.33,57.4,94500.0,47.5102,47.5433,47.3533,47.4111,94500.0
2013-04-01 10:05:00,57.4,57.5,57.4,57.46,85400.0,47.4111,47.4937,47.4111,47.4607,85400.0
2013-04-01 10:10:00,57.45,57.52,57.44,57.51,36900.0,47.4524,47.5102,47.4442,47.502,36900.0
2013-04-01 10:15:00,57.51,57.52,57.45,57.47,50200.0,47.502,47.5102,47.4524,47.4689,50200.0
2013-04-01 10:20:00,57.47,57.51,57.46,57.49,123100.0,47.4689,47.502,47.4607,47.4855,123100.0
2013-04-01 10:25:00,57.5,57.53,57.46,57.46,67900.0,47.4937,47.5185,47.4607,47.4607,67900.0
2013-04-01 10:30:00,57.46,57.49,57.45,57.47,33500.0,47.4607,47.4855,47.4524,47.4689,33500.0
2013-04-01 10:35:00,57.47,57.5,57.4,57.44,58900.0,47.4689,47.4937,47.4111,47.4442,58900.0
2013-04-01 10:40:00,57.45,57.46,57.33,57.4,86500.0,47.4524,47.4607,47.3533,47.4111,86500.0
2013-04-01 10:45:00,57.41,57.52,57.34,57.5,117200.0,47.4194,47.5102,47.3616,47.4937,117200.0
2013-04-01 10:50:00,57.49,57.56,57.47,57.54,83400.0,47.4855,47.5433,47.4689,47.5268,83400.0
2013-04-01 10:55:00,57.53,57.61,57.52,57.6,70400.0,47.5185,47.5846,47.5102,47.5763,70400.0
2013-04-01 11:00:00,57.6,57.6,57.48,57.49,39100.0,47.5763,47.5763,47.4772,47.4855,39100.0
2013-04-01 11:05:00,57.48,57.57,57.48,57.53,77000.0,47.4772,47.5515,47.4772,47.5185,77000.0
2013-04-01 11:10:00,57.53,57.61,57.53,57.61,73600.0,47.5185,47.5846,47.5185,47.5846,73600.0
2013-04-01 11:15:00,57.62,57.69,57.6,57.6,74100.0,47.5928,47.6507,47.5763,47.5763,74100.0
2013-04-01 11:20:00,57.6,57.6,57.53,57.54,48800.0,47.5763,47.5763,47.5185,47.5268,48800.0
2013-04-01 11:25:00,57.54,57.56,57.49,57.56,84100.0,47.5268,47.5433,47.4855,47.5433,84100.0
2013-04-01 11:30:00,57.56,57.56,57.49,57.55,64800.0,47.5433,47.5433,47.4855,47.535,64800.0
2013-04-01 11:35:00,57.55,57.56,57.5,57.54,37800.0,47.535,47.5433,47.4937,47.5268,37800.0
2013-04-01 11:40:00,57.55,57.55,57.5,57.51,27500.0,47.535,47.535,47.4937,47.502,27500.0
2013-04-01 11:45:00,57.5,57.57,57.48,57.56,30400.0,47.4937,47.5515,47.4772,47.5433,30400.0
2013-04-01 11:50:00,57.56,57.58,57.54,57.55,35400.0,47.5433,47.5598,47.5268,47.535,35400.0
2013-04-01 11:55:00,57.56,57.6,57.5,57.54,63000.0,47.5433,47.5763,47.4937,47.5268,63000.0
2013-04-01 12:00:00,57.53,57.53,57.45,57.47,35500.0,47.5185,47.5185,47.4524,47.4689,35500.0
2013-04-01 12:05:00,57.47,57.51,57.47,57.5,114300.0,47.4689,47.502,47.4689,47.4937,114300.0
2013-04-01 12:10:00,57.49,57.52,57.45,57.47,54800.0,47.4855,47.5102,47.4524,47.4689,54800.0
2013-04-01 12:15:00,57.47,57.5,57.46,57.49,37300.0,47.4689,47.4937,47.4607,47.4855,37300.0
2013-04-01 12:20:00,57.5,57.66,57.48,57.49,227200.0,47.4937,47.6259,47.4772,47.4855,227200.0
2013-04-01 12:25:00,57.48,57.53,57.44,57.45,29000.0,47.4772,47.5185,47.4442,47.4524,29000.0
2013-04-01 12:30:00,57.44,57.51,57.39,57.4,77500.0,47.4442,47.502,47.4029,47.4111,77500.0
2013-04-01 12:35:00,57.4,57.5,57.4,57.5,39700.0,47.4111,47.4937,47.4111,47.4937,39700.0
2013-04-01 12:40:00,57.5,57.53,57.49,57.49,25300.0,47.4937,47.5185,47.4855,47.4855,25300.0
2013-04-01 12:45:00,57.49,57.55,57.48,57.53,25200.0,47.4855,47.535,47.4772,47.5185,25200.0
2013-04-01 12:50:00,57.53,57.62,57.53,57.61,15600.0,47.5185,47.5928,47.5185,47.5846,15600.0
2013-04-01 12:55:00,57.61,57.62,57.49,57.51,79400.0,47.5846,47.5928,47.4855,47.502,79400.0
2013-04-01 13:00:00,57.5,57.53,57.48,57.49,29100.0,47.4937,47.5185,47.4772,47.4855,29100.0
2013-04-01 13:05:00,57.49,57.53,57.42,57.46,60500.0,47.4855,47.5185,47.4276,47.4607,60500.0
2013-04-01 13:10:00,57.46,57.53,57.46,57.51,22700.0,47.4607,47.5185,47.4607,47.502,22700.0
2013-04-01 13:15:00,57.51,57.52,57.49,57.49,15600.0,47.502,47.5102,47.4855,47.4855,15600.0
2013-04-01 13:20:00,57.48,57.54,57.48,57.52,20500.0,47.4772,47.5268,47.4772,47.5102,20500.0
2013-04-01 13:25:00,57.53,57.55,57.48,57.48,46800.0,47.5185,47.535,47.4772,47.4772,46800.0
2013-04-01 13:30:00,57.49,57.5,57.47,57.47,25700.0,47.4855,47.4937,47.4689,47.4689,25700.0
2013-04-01 13:35:00,57.46,57.53,57.46,57.49,34100.0,47.4607,47.5185,47.4607,47.4855,34100.0
2013-04-01 13:40:00,57.49,57.52,57.43,57.44,69600.0,47.4855,47.5102,47.4359,47.4442,69600.0
2013-04-01 13:45:00,57.44,57.51,57.42,57.5,46800.0,47.4442,47.502,47.4276,47.4937,46800.0
2013-04-01 13:50:00,57.5,57.55,57.48,57.55,42700.0,47.4937,47.535,47.4772,47.535,42700.0
2013-04-01 13:55:00,57.54,57.56,57.49,57.5,37500.0,47.5268,47.5433,47.4855,47.4937,37500.0
2013-04-01 14:00:00,57.51,57.56,57.49,57.51,44200.0,47.502,47.5433,47.4855,47.502,44200.0
2013-04-01 14:05:00,57.52,57.56,57.5,57.5,42500.0,47.5102,47.5433,47.4937,47.4937,42500.0
2013-04-01 14:10:00,57.5,57.53,57.48,57.53,43100.0,47.4937,47.5185,47.4772,47.5185,43100.0
2013-04-01 14:15:00,57.53,57.53,57.45,57.46,79500.0,47.5185,47.5185,47.4524,47.4607,79500.0
2013-04-01 14:20:00,57.46,57.51,57.46,57.48,45500.0,47.4607,47.502,47.4607,47.4772,45500.0
2013-04-01 14:25:00,57.48,57.5,57.44,57.48,46300.0,47.4772,47.4937,47.4442,47.4772,46300.0
2013-04-01 14:30:00,57.49,57.5,57.44,57.48,82100.0,47.4855,47.4937,47.4442,47.4772,82100.0
2013-04-01 14:35:00,57.49,57.49,57.44,57.49,95000.0,47.4855,47.4855,47.4442,47.4855,95000.0
2013-04-01 14:40:00,57.49,57.63,57.48,57.62,123900.0,47.4855,47.6011,47.4772,47.5928,123900.0
2013-04-01 14:45:00,57.63,57.76,57.62,57.7,91600.0,47.6011,47.7085,47.5928,47.6589,91600.0
2013-04-01 14:50:00,57.69,57.8,57.69,57.8,66200.0,47.6507,47.7415,47.6507,47.7415,66200.0
2013-04-01 14:55:00,57.78,57.84,57.78,57.78,74300.0,47.725,47.7746,47.725,47.725,74300.0
2013-04-01 15:00:00,57.79,57.82,57.74,57.77,56300.0,47.7333,47.758,47.692,47.7167,56300.0
2013-04-01 15:05:00,57.78,57.79,57.72,57.74,49700.0,47.725,47.7333,47.6754,47.692,49700.0
2013-04-01 15:10:00,57.75,57.77,57.68,57.73,45800.0,47.7002,47.7167,47.6424,47.6837,45800.0
2013-04-01 15:15:00,57.73,57.76,57.66,57.67,65500.0,47.6837,47.7085,47.6259,47.6341,65500.0
2013-04-01 15:20:00,57.66,57.75,57.65,57.71,91600.0,47.6259,47.7002,47.6176,47.6672,91600.0
2013-04-01 15:25:00,57.7,57.71,57.66,57.67,72000.0,47.6589,47.6672,47.6259,47.6341,72000.0
2013-04-01 15:30:00,57.66,57.73,57.64,57.66,121800.0,47.6259,47.6837,47.6094,47.6259,121800.0
2013-04-01 15:35:00,57.66,57.73,57.64,57.71,85600.0,47.6259,47.6837,47.6094,47.6672,85600.0
2013-04-01 15:40:00,57.72,58.24,57.69,58.22,395400.0,47.6754,48.1049,47.6507,48.0884,395400.0
2013-04-01 15:45:00,58.21,59.32,58.16,59.26,1175400.0,48.0802,48.997,48.0389,48.9474,1175400.0
2013-04-01 15:50:00,59.28,59.36,58.72,58.8,1072800.0,48.964,49.03,48.5014,48.5675,1072800.0
2013-04-01 15:55:00,58.8,59.06,58.75,58.97,996400.0,48.5675,48.7822,48.5262,48.7079,996400.0
2013-04-02 09:30:00,61.63,62.5,61.5,62.34,1455100.0,50.905,51.6236,50.7976,51.4915,1455100.0
2013-04-02 09:35:00,62.38,63.22,62.33,63.1,1294900.0,51.5245,52.2183,51.4832,52.1192,1294900.0
2013-04-02 09:40:00,63.12,63.8,62.99,63.08,1089900.0,52.1357,52.6974,52.0283,52.1027,1089900.0
2013-04-02 09:45:00,63.14,63.5,63.0,63.26,503100.0,52.1522,52.4496,52.0366,52.2514,503100.0
2013-04-02 09:50:00,63.27,63.27,62.72,62.85,633600.0,52.2596,52.2596,51.8053,51.9127,633600.0
2013-04-02 09:55:00,62.85,63.48,62.85,63.4,445500.0,51.9127,52.4331,51.9127,52.367,445500.0
2013-04-02 10:00:00,63.38,63.48,63.09,63.48,364500.0,52.3505,52.4331,52.1109,52.4331,364500.0
2013-04-02 10:05:00,63.48,63.91,63.45,63.87,626400.0,52.4331,52.7882,52.4083,52.7552,626400.0
2013-04-02 10:10:00,63.88,63.95,63.32,63.4,452100.0,52.7635,52.8213,52.3009,52.367,452100.0
2013-04-02 10:15:00,63.41,63.58,63.23,63.55,338600.0,52.3752,52.5157,52.2266,52.4909,338600.0
2013-04-02 10:20:00,63.55,63.83,63.52,63.63,260000.0,52.4909,52.7222,52.4661,52.557,260000.0
2013-04-02 10:25:00,63.65,63.78,63.44,63.61,256900.0,52.5735,52.6809,52.4,52.5404,256900.0
2013-04-02 10:30:00,63.61,63.61,63.3,63.31,218700.0,52.5404,52.5404,52.2844,52.2926,218700.0
2013-04-02 10:35:00,63.35,63.6,63.29,63.32,173700.0,52.3257,52.5322,52.2761,52.3009,173700.0
2013-04-02 10:40:00,63.32,63.33,63.04,63.07,278800.0,52.3009,52.3092,52.0696,52.0944,278800.0
2013-04-02 10:45:00,63.07,63.14,63.0,63.13,284300.0,52.0944,52.1522,52.0366,52.144,284300.0
2013-04-02 10:50:00,63.13,63.35,63.13,63.3,205000.0,52.144,52.3257,52.144,52.2844,205000.0
2013-04-02 10:55:00,63.3,63.39,63.12,63.17,317800.0,52.2844,52.3587,52.1357,52.177,317800.0
2013-04-02 11:00:00,63.17,63.22,63.06,63.16,215100.0,52.177,52.2183,52.0862,52.1688,215100.0
2013-04-02 11:05:00,63.16,63.16,62.84,62.87,298500.0,52.1688,52.1688,51.9044,51.9292,298500.0
2013-04-02 11:10:00,62.86,63.09,62.81,63.05,240000.0,51.921,52.1109,51.8797,52.0779,240000.0
2013-04-02 11:15:00,63.07,63.24,63.07,63.23,188800.0,52.0944,52.2348,52.0944,52.2266,188800.0
2013-04-02 11:20:00,63.23,63.29,63.04,63.07,339500.0,52.2266,52.2761,52.0696,52.0944,339500.0
2013-04-02 11:25:00,63.07,63.16,62.78,62.83,431600.0,52.0944,52.1688,51.8549,51.8962,431600.0
2013-04-02 11:30:00,62.85,62.93,62.64,62.82,257300.0,51.9127,51.9788,51.7392,51.8879,257300.0
2013-04-02 11:35:00,62.81,62.85,62.66,62.68,202300.0,51.8797,51.9127,51.7558,51.7723,202300.0
2013-04-02 11:40:00,62.68,62.69,62.49,62.63,268000.0,51.7723,51.7805,51.6153,51.731,268000.0
2013-04-02 11:45:00,62.63,62.73,62.59,62.67,263300.0,51.731,51.8136,51.6979,51.764,263300.0
2013-04-02 11:50:00,62.66,62.71,62.6,62.65,120700.0,51.7558,51.7971,51.7062,51.7475,120700.0
2013-04-02 11:55:00,62.65,62.66,62.49,62.51,216300.0,51.7475,51.7558,51.6153,51.6319,216300.0
2013-04-02 12:00:00,62.52,62.52,62.28,62.29,352300.0,51.6401,51.6401,51.4419,51.4502,352300.0
2013-04-02 12:05:00,62.3,62.48,62.27,62.34,215800.0,51.4584,51.6071,51.4336,51.4915,215800.0
2013-04-02 12:10:00,62.35,62.42,62.3,62.35,71700.0,51.4997,51.5575,51.4584,51.4997,71700.0
2013-04-02 12:15:00,62.36,62.44,62.3,62.39,176300.0,51.508,51.574,51.4584,51.5327,176300.0
2013-04-02 12:20:00,62.39,62.59,62.39,62.46,124600.0,51.5327,51.6979,51.5327,51.5906,124600.0
2013-04-02 12:25:00,62.46,62.51,62.34,62.41,116700.0,51.5906,51.6319,51.4915,51.5493,116700.0
2013-04-02 12:30:00,62.41,62.5,62.41,62.46,82800.0,51.5493,51.6236,51.5493,51.5906,82800.0
2013-04-02 12:35:00,62.46,62.48,62.34,62.47,167500.0,51.5906,51.6071,51.4915,51.5988,167500.0
2013-04-02 12:40:00,62.47,62.5,62.3,62.3,135100.0,51.5988,51.6236,51.4584,51.4584,135100.0
2013-04-02 12:45:00,62.31,62.4,62.24,62.38,128800.0,51.4667,51.541,51.4089,51.5245,128800.0
2013-04-02 12:50:00,62.39,62.45,62.32,62.42,76300.0,51.5327,51.5823,51.4749,51.5575,76300.0
2013-04-02 12:55:00,62.41,62.42,62.29,62.35,108900.0,51.5493,51.5575,51.4502,51.4997,108900.0
2013-04-02 13:00:00,62.34,62.44,62.28,62.29,149000.0,51.4915,51.574,51.4419,51.4502,149000.0
2013-04-02 13:05:00,62.29,63.3,62.28,62.45,305200.0,51.4502,52.2844,51.4419,51.5823,305200.0
2013-04-02 13:10:00,62.45,62.46,62.25,62.29,112800.0,51.5823,51.5906,51.4171,51.4502,112800.0
2013-04-02 13:15:00,62.29,62.35,62.2,62.26,147300.0,51.4502,51.4997,51.3758,51.4254,147300.0
2013-04-02 13:20:00,62.27,62.27,62.1,62.22,298000.0,51.4336,51.4336,51.2932,51.3923,298000.0
2013-04-02 13:25:00,62.22,62.25,62.12,62.17,111300.0,51.3923,51.4171,51.3097,51.351,111300.0
2013-04-02 13:30:00,62.16,62.25,62.05,62.1,183500.0,51.3428,51.4171,51.2519,51.2932,183500.0
2013-04-02 13:35:00,62.09,62.13,62.05,62.12,86400.0,51.285,51.318,51.2519,51.3097,86400.0
2013-04-02 13:40:00,62.12,62.15,62.07,62.09,86900.0,51.3097,51.3345,51.2684,51.285,86900.0
2013-04-02 13:45:00,62.08,62.11,61.94,61.94,177100.0,51.2767,51.3015,51.1611,51.1611,177100.0
2013-04-02 13:50:00,61.95,62.0,61.8,61.93,150600.0,51.1693,51.2106,51.0454,51.1528,150600.0
2013-04-02 13:55:00,61.93,61.99,61.84,61.86,300100.0,51.1528,51.2024,51.0785,51.095,300100.0
2013-04-02 14:00:00,61.85,61.89,61.75,61.8,205200.0,51.0867,51.1198,51.0041,51.0454,205200.0
2013-04-02 14:05:00,61.8,61.9,61.71,61.72,189100.0,51.0454,51.128,50.9711,50.9793,189100.0
2013-04-02 14:10:00,61.72,61.91,61.69,61.91,183100.0,50.9793,51.1363,50.9546,51.1363,183100.0
2013-04-02 14:15:00,61.91,61.98,61.83,61.93,112900.0,51.1363,51.1941,51.0702,51.1528,112900.0
2013-04-02 14:20:00,61.92,62.0,61.82,61.87,231500.0,51.1445,51.2106,51.0619,51.1032,231500.0
2013-04-02 14:25:00,61.88,61.91,61.79,61.9,174800.0,51.1115,51.1363,51.0372,51.128,174800.0
2013-04-02 14:30:00,61.89,61.92,61.83,61.85,165900.0,51.1198,51.1445,51.0702,51.0867,165900.0
2013-04-02 14:35:00,61.85,61.88,61.8,61.86,168700.0,51.0867,51.1115,51.0454,51.095,168700.0
2013-04-02 14:40:00,61.86,61.86,61.72,61.74,179000.0,51.095,51.095,50.9793,50.9959,179000.0
2013-04-02 14:45:00,61.74,61.78,61.66,61.68,131900.0,50.9959,51.0289,50.9298,50.9463,131900.0
2013-04-02 14:50:00,61.66,61.83,61.66,61.79,142500.0,50.9298,51.0702,50.9298,51.0372,142500.0
2013-04-02 14:55:00,61.8,61.86,61.79,61.83,131700.0,51.0454,51.095,51.0372,51.0702,131700.0
2013-04-02 15:00:00,61.82,61.92,61.82,61.85,202300.0,51.0619,51.1445,51.0619,51.0867,202300.0
2013-04-02 15:05:00,61.86,61.92,61.84,61.9,89700.0,51.095,51.1445,51.0785,51.128,89700.0
2013-04-02 15:10:00,61.89,61.98,61.86,61.94,118000.0,51.1198,51.1941,51.095,51.1611,118000.0
2013-04-02 15:15:00,61.94,61.94,61.81,61.85,110100.0,51.1611,51.1611,51.0537,51.0867,110100.0
2013-04-02 15:20:00,61.85,61.85,61.69,61.8,161600.0,51.0867,51.0867,50.9546,51.0454,161600.0
2013-04-02 15:25:00,61.81,61.82,61.76,61.78,203000.0,51.0537,51.0619,51.0124,51.0289,203000.0
2013-04-02 15:30:00,61.78,61.79,61.66,61.67,174000.0,51.0289,51.0372,50.9298,50.938,174000.0
2013-04-02 15:35:00,61.67,61.8,61.59,61.72,355800.0,50.938,51.0454,50.872,50.9793,355800.0
2013-04-02 15:40:00,61.72,61.79,61.65,61.68,268600.0,50.9793,51.0372,50.9215,50.9463,268600.0
2013-04-02 15:45:00,61.67,61.7,61.59,61.7,354200.0,50.938,50.9628,50.872,50.9628,354200.0
2013-04-02 15:50:00,61.7,61.74,61.61,61.72,333800.0,50.9628,50.9959,50.8885,50.9793,333800.0
2013-04-02 15:55:00,61.72,61.8,61.62,61.75,668500.0,50.9793,51.0454,50.8967,51.0041,668500.0
2013-04-03 09:30:00,62.41,62.48,61.99,62.2,437100.0,51.5493,51.6071,51.2024,51.3758,437100.0
2013-04-03 09:35:00,62.21,62.35,61.75,61.81,215900.0,51.3841,51.4997,51.0041,51.0537,215900.0
2013-04-03 09:40:00,61.81,61.92,61.62,61.63,139000.0,51.0537,51.1445,50.8967,50.905,139000.0
2013-04-03 09:45:00,61.64,62.0,61.64,61.96,112700.0,50.9133,51.2106,50.9133,51.1776,112700.0
2013-04-03 09:50:00,61.95,62.24,61.86,62.17,132000.0,51.1693,51.4089,51.095,51.351,132000.0
2013-04-03 09:55:00,62.16,62.18,61.96,62.05,152000.0,51.3428,51.3593,51.1776,51.2519,152000.0
2013-04-03 10:00:00,62.04,62.15,61.77,61.77,204000.0,51.2437,51.3345,51.0206,51.0206,204000.0
2013-04-03 10:05:00,61.77,62.08,61.77,62.02,191600.0,51.0206,51.2767,51.0206,51.2271,191600.0
2013-04-03 10:10:00,62.04,62.14,62.04,62.08,143900.0,51.2437,51.3263,51.2437,51.2767,143900.0
2013-04-03 10:15:00,62.07,62.13,62.06,62.12,107800.0,51.2684,51.318,51.2602,51.3097,107800.0
2013-04-03 10:20:00,62.12,62.14,62.03,62.13,132300.0,51.3097,51.3263,51.2354,51.318,132300.0
2013-04-03 10:25:00,62.13,62.37,62.12,62.33,183000.0,51.318,51.5162,51.3097,51.4832,183000.0
2013-04-03 10:30:00,62.34,62.67,62.33,62.5,339200.0,51.4915,51.764,51.4832,51.6236,339200.0
2013-04-03 10:35:00,62.5,62.65,62.47,62.64,206100.0,51.6236,51.7475,51.5988,51.7392,206100.0
2013-04-03 10:40:00,62.65,62.75,62.5,62.52,220700.0,51.7475,51.8301,51.6236,51.6401,220700.0
2013-04-03 10:45:00,62.52,62.61,62.5,62.55,115900.0,51.6401,51.7145,51.6236,51.6649,115900.0
2013-04-03 10:50:00,62.55,62.58,62.5,62.5,107700.0,51.6649,51.6897,51.6236,51.6236,107700.0
2013-04-03 10:55:00,62.5,62.51,62.31,62.42,143000.0,51.6236,51.6319,51.4667,51.5575,143000.0
2013-04-03 11:00:00,62.41,62.44,62.31,62.42,142200.0,51.5493,51.574,51.4667,51.5575,142200.0
2013-04-03 11:05:00,62.42,62.47,62.27,62.44,128500.0,51.5575,51.5988,51.4336,51.574,128500.0
2013-04-03 11:10:00,62.44,62.48,62.32,62.48,116200.0,51.574,51.6071,51.4749,51.6071,116200.0
2013-04-03 11:15:00,62.48,62.68,62.45,62.68,159500.0,51.6071,51.7723,51.5823,51.7723,159500.0
2013-04-03 11:20:00,62.67,62.68,62.49,62.49,74900.0,51.764,51.7723,51.6153,51.6153,74900.0
2013-04-03 11:25:00,62.49,62.49,62.23,62.28,86200.0,51.6153,51.6153,51.4006,51.4419,86200.0
2013-04-03 11:30:00,62.27,62.32,62.08,62.1,86800.0,51.4336,51.4749,51.2767,51.2932,86800.0
2013-04-03 11:35:00,62.11,62.18,61.99,62.0,92400.0,51.3015,51.3593,51.2024,51.2106,92400.0
2013-04-03 11:40:00,62.0,62.16,61.99,62.03,74900.0,51.2106,51.3428,51.2024,51.2354,74900.0
2013-04-03 11:45:00,62.04,62.04,61.84,61.96,96400.0,51.2437,51.2437,51.0785,51.1776,96400.0
2013-04-03 11:50:00,61.94,62.04,61.8,62.02,73600.0,51.1611,51.2437,51.0454,51.2271,73600.0
2013-04-03 11:55:00,62.02,62.08,61.92,61.93,88400.0,51.2271,51.2767,51.1445,51.1528,88400.0
2013-04-03 12:00:00,61.94,61.97,61.83,61.84,104400.0,51.1611,51.1858,51.0702,51.0785,104400.0
2013-04-03 12:05:00,61.83,61.86,61.8,61.8,73100.0,51.0702,51.095,51.0454,51.0454,73100.0
2013-04-03 12:10:00,61.8,61.9,61.75,61.9,63100.0,51.0454,51.128,51.0041,51.128,63100.0
2013-04-03 12:15:00,61.9,61.92,61.75,61.75,57900.0,51.128,51.1445,51.0041,51.0041,57900.0
2013-04-03 12:20:00,61.76,61.82,61.71,61.72,79500.0,51.0124,51.0619,50.9711,50.9793,79500.0
2013-04-03 12:25:00,61.72,61.75,61.67,61.73,108900.0,50.9793,51.0041,50.938,50.9876,108900.0
2013-04-03 12:30:00,61.74,61.88,61.72,61.85,58300.0,50.9959,51.1115,50.9793,51.0867,58300.0
2013-04-03 12:35:00,61.84,61.9,61.82,61.84,42500.0,51.0785,51.128,51.0619,51.0785,42500.0
2013-04-03 12:40:00,61.83,61.83,61.71,61.76,62200.0,51.0702,51.0702,50.9711,51.0124,62200.0
2013-04-03 12:45:00,61.75,61.88,61.69,61.77,90000.0,51.0041,51.1115,50.9546,51.0206,90000.0
2013-04-03 12:50:00,61.77,61.79,61.69,61.79,89600.0,51.0206,51.0372,50.9546,51.0372,89600.0
2013-04-03 12:55:00,61.8,61.84,61.78,61.79,38900.0,51.0454,51.0785,51.0289,51.0372,38900.0
2013-04-03 13:00:00,61.78,61.9,61.77,61.9,65600.0,51.0289,51.128,51.0206,51.128,65600.0
2013-04-03 13:05:00,61.9,62.08,61.9,62.02,77200.0,51.128,51.2767,51.128,51.2271,77200.0
2013-04-03 13:10:00,62.01,62.1,61.95,62.04,79500.0,51.2189,51.2932,51.1693,51.2437,79500.0
2013-04-03 13:15:00,62.05,62.16,62.02,62.13,88100.0,51.2519,51.3428,51.2271,51.318,88100.0
2013-04-03 13:20:00,62.13,62.15,62.05,62.12,74000.0,51.318,51.3345,51.2519,51.3097,74000.0
2013-04-03 13:25:00,62.11,62.17,62.06,62.08,60300.0,51.3015,51.351,51.2602,51.2767,60300.0
2013-04-03 13:30:00,62.08,62.11,61.89,61.89,69900.0,51.2767,51.3015,51.1198,51.1198,69900.0
2013-04-03 13:35:00,61.88,61.91,61.8,61.8,70300.0,51.1115,51.1363,51.0454,51.0454,70300.0
2013-04-03 13:40:00,61.81,61.88,61.78,61.87,53500.0,51.0537,51.1115,51.0289,51.1032,53500.0
2013-04-03 13:45:00,61.86,61.95,61.83,61.93,44700.0,51.095,51.1693,51.0702,51.1528,44700.0
2013-04-03 13:50:00,61.92,61.92,61.73,61.79,69100.0,51.1445,51.1445,50.9876,51.0372,69100.0
2013-04-03 13:55:00,61.79,61.81,61.69,61.69,50300.0,51.0372,51.0537,50.9546,50.9546,50300.0
2013-04-03 14:00:00,61.68,61.79,61.63,61.76,64900.0,50.9463,51.0372,50.905,51.0124,64900.0
2013-04-03 14:05:00,61.74,61.84,61.69,61.82,68700.0,50.9959,51.0785,50.9546,51.0619,68700.0
2013-04-03 14:10:00,61.83,61.84,61.74,61.74,61500.0,51.0702,51.0785,50.9959,50.9959,61500.0
2013-04-03 14:15:00,61.75,61.9,61.73,61.89,70000.0,51.0041,51.128,50.9876,51.1198,70000.0
2013-04-03 14:20:00,61.89,61.98,61.79,61.82,77300.0,51.1198,51.1941,51.0372,51.0619,77300.0
2013-04-03 14:25:00,61.82,61.94,61.79,61.89,62800.0,51.0619,51.1611,51.0372,51.1198,62800.0
2013-04-03 14:30:00,61.88,61.88,61.79,61.8,58700.0,51.1115,51.1115,51.0372,51.0454,58700.0
2013-04-03 14:35:00,61.8,61.9,61.8,61.9,52400.0,51.0454,51.128,51.0454,51.128,52400.0
2013-04-03 14:40:00,61.9,62.03,61.9,61.95,82400.0,51.128,51.2354,51.128,51.1693,82400.0
2013-04-03 14:45:00,61.94,62.02,61.85,61.94,78800.0,51.1611,51.2271,51.0867,51.1611,78800.0
2013-04-03 14:50:00,61.93,62.02,61.86,62.02,72200.0,51.1528,51.2271,51.095,51.2271,72200.0
2013-04-03 14:55:00,62.02,62.09,61.96,61.97,84900.0,51.2271,51.285,51.1776,51.1858,84900.0
2013-04-03 15:00:00,61.97,62.06,61.92,62.0,86900.0,51.1858,51.2602,51.1445,51.2106,86900.0
2013-04-03 15:05:00,62.0,62.03,61.96,62.01,67800.0,51.2106,51.2354,51.1776,51.2189,67800.0
2013-04-03 15:10:00,62.02,62.12,61.99,62.07,122400.0,51.2271,51.3097,51.2024,51.2684,122400.0
2013-04-03 15:15:00,62.08,62.09,62.0,62.03,77500.0,51.2767,51.285,51.2106,51.2354,77500.0
2013-04-03 15:20:00,62.02,62.05,61.99,62.02,168000.0,51.2271,51.2519,51.2024,51.2271,168000.0
2013-04-03 15:25:00,62.02,62.06,61.98,61.99,174900.0,51.2271,51.2602,51.1941,51.2024,174900.0
2013-04-03 15:30:00,61.99,61.99,61.75,61.79,191600.0,51.2024,51.2024,51.0041,51.0372,191600.0
2013-04-03 15:35:00,61.79,61.79,61.66,61.7,179000.0,51.0372,51.0372,50.9298,50.9628,179000.0
2013-04-03 15:40:00,61.71,61.89,61.68,61.84,334600.0,50.9711,51.1198,50.9463,51.0785,334600.0
2013-04-03 15:45:00,61.84,61.84,61.67,61.69,243700.0,51.0785,51.0785,50.938,50.9546,243700.0
2013-04-03 15:50:00,61.69,61.76,61.65,61.69,243600.0,50.9546,51.0124,50.9215,50.9546,243600.0
2013-04-03 15:55:00,61.68,61.73,61.65,61.67,448500.0,50.9463,50.9876,50.9215,50.938,448500.0
2013-04-04 09:30:00,61.75,61.82,61.68,61.75,146000.0,51.0041,51.0619,50.9463,51.0041,146000.0
2013-04-04 09:35:00,61.74,62.0,61.63,61.96,67400.0,50.9959,51.2106,50.905,51.1776,67400.0
2013-04-04 09:40:00,61.98,62.37,61.95,62.31,182000.0,51.1941,51.5162,51.1693,51.4667,182000.0
2013-04-04 09:45:00,62.33,62.47,62.18,62.18,102300.0,51.4832,51.5988,51.3593,51.3593,102300.0
2013-04-04 09:50:00,62.19,62.48,62.18,62.45,94700.0,51.3676,51.6071,51.3593,51.5823,94700.0
2013-04-04 09:55:00,62.48,62.5,62.32,62.43,83500.0,51.6071,51.6236,51.4749,51.5658,83500.0
2013-04-04 10:00:00,62.45,62.5,62.44,62.48,140100.0,51.5823,51.6236,51.574,51.6071,140100.0
2013-04-04 10:05:00,62.49,62.5,62.37,62.37,102800.0,51.6153,51.6236,51.5162,51.5162,102800.0
2013-04-04 10:10:00,62.37,62.41,62.27,62.31,51800.0,51.5162,51.5493,51.4336,51.4667,51800.0
2013-04-04 10:15:00,62.29,62.32,62.22,62.22,53900.0,51.4502,51.4749,51.3923,51.3923,53900.0
2013-04-04 10:20:00,62.22,62.22,62.11,62.17,50500.0,51.3923,51.3923,51.3015,51.351,50500.0
2013-04-04 10:25:00,62.16,62.16,61.85,61.92,78300.0,51.3428,51.3428,51.0867,51.1445,78300.0
2013-04-04 10:30:00,61.91,62.05,61.83,62.02,154200.0,51.1363,51.2519,51.0702,51.2271,154200.0
2013-04-04 10:35:00,62.02,62.02,61.78,61.89,90500.0,51.2271,51.2271,51.0289,51.1198,90500.0
2013-04-04 10:40:00,61.9,62.04,61.9,61.97,104200.0,51.128,51.2437,51.128,51.1858,104200.0
2013-04-04 10:45:00,61.96,62.04,61.96,62.0,46000.0,51.1776,51.2437,51.1776,51.2106,46000.0
2013-04-04 10:50:00,62.0,62.14,61.99,62.09,67400.0,51.2106,51.3263,51.2024,51.285,67400.0
2013-04-04 10:55:00,62.08,62.13,61.86,61.86,65500.0,51.2767,51.318,51.095,51.095,65500.0
2013-04-04 11:00:00,61.86,62.0,61.84,61.98,35000.0,51.095,51.2106,51.0785,51.1941,35000.0
2013-04-04 11:05:00,61.98,61.98,61.79,61.83,61300.0,51.1941,51.1941,51.0372,51.0702,61300.0
2013-04-04 11:10:00,61.84,61.9,61.77,61.87,50000.0,51.0785,51.128,51.0206,51.1032,50000.0
2013-04-04 11:15:00,61.86,61.93,61.72,61.75,67300.0,51.095,51.1528,50.9793,51.0041,67300.0
2013-04-04 11:20:00,61.76,61.89,61.74,61.86,36500.0,51.0124,51.1198,50.9959,51.095,36500.0
2013-04-04 11:25:00,61.87,61.87,61.78,61.8,47800.0,51.1032,51.1032,51.0289,51.0454,47800.0
2013-04-04 11:30:00,61.8,61.92,61.79,61.83,72300.0,51.0454,51.1445,51.0372,51.0702,72300.0
2013-04-04 11:35:00,61.83,61.84,61.73,61.73,41200.0,51.0702,51.0785,50.9876,50.9876,41200.0
2013-04-04 11:40:00,61.73,61.73,61.62,61.66,67800.0,50.9876,50.9876,50.8967,50.9298,67800.0
2013-04-04 11:45:00,61.66,61.7,61.62,61.64,43100.0,50.9298,50.9628,50.8967,50.9133,43100.0
2013-04-04 11:50:00,61.65,61.66,61.56,61.6,63100.0,50.9215,50.9298,50.8472,50.8802,63100.0
2013-04-04 11:55:00,61.61,61.66,61.57,61.63,85100.0,50.8885,50.9298,50.8554,50.905,85100.0
2013-04-04 12:00:00,61.64,61.7,61.61,61.69,55600.0,50.9133,50.9628,50.8885,50.9546,55600.0
2013-04-04 12:05:00,61.69,61.77,61.63,61.75,63000.0,50.9546,51.0206,50.905,51.0041,63000.0
2013-04-04 12:10:00,61.75,61.86,61.69,61.81,37100.0,51.0041,51.095,50.9546,51.0537,37100.0
2013-04-04 12:15:00,61.81,61.86,61.78,61.8,44400.0,51.0537,51.095,51.0289,51.0454,44400.0
2013-04-04 12:20:00,61.78,61.82,61.7,61.71,32500.0,51.0289,51.0619,50.9628,50.9711,32500.0
2013-04-04 12:25:00,61.7,61.74,61.69,61.73,49400.0,50.9628,50.9959,50.9546,50.9876,49400.0
2013-04-04 12:30:00,61.7,61.74,61.66,61.67,77000.0,50.9628,50.9959,50.9298,50.938,77000.0
2013-04-04 12:35:00,61.67,61.71,61.63,61.67,81100.0,50.938,50.9711,50.905,50.938,81100.0
2013-04-04 12:40:00,61.66,61.69,61.56,61.57,81700.0,50.9298,50.9546,50.8472,50.8554,81700.0
2013-04-04 12:45:00,61.58,61.66,61.49,61.65,395100.0,50.8637,50.9298,50.7894,50.9215,395100.0
2013-04-04 12:50:00,61.65,61.67,61.6,61.64,45600.0,50.9215,50.938,50.8802,50.9133,45600.0
2013-04-04 12:55:00,61.64,61.66,61.59,61.63,56800.0,50.9133,50.9298,50.872,50.905,56800.0
2013-04-04 13:00:00,61.64,61.64,61.57,61.59,79200.0,50.9133,50.9133,50.8554,50.872,79200.0
2013-04-04 13:05:00,61.59,61.62,61.58,61.58,57700.0,50.872,50.8967,50.8637,50.8637,57700.0
2013-04-04 13:10:00,61.57,61.66,61.57,61.62,77800.0,50.8554,50.9298,50.8554,50.8967,77800.0
2013-04-04 13:15:00,61.62,61.62,61.52,61.55,103100.0,50.8967,50.8967,50.8141,50.8389,103100.0
2013-04-04 13:20:00,61.55,61.63,61.55,61.59,62300.0,50.8389,50.905,50.8389,50.872,62300.0
2013-04-04 13:25:00,61.59,61.72,61.59,61.69,50000.0,50.872,50.9793,50.872,50.9546,50000.0
2013-04-04 13:30:00,61.69,61.69,61.63,61.64,41500.0,50.9546,50.9546,50.905,50.9133,41500.0
2013-04-04 13:35:00,61.65,61.74,61.64,61.71,61200.0,50.9215,50.9959,50.9133,50.9711,61200.0
2013-04-04 13:40:00,61.73,61.89,61.7,61.87,53700.0,50.9876,51.1198,50.9628,51.1032,53700.0
2013-04-04 13:45:00,61.88,61.94,61.86,61.92,52400.0,51.1115,51.1611,51.095,51.1445,52400.0
2013-04-04 13:50:00,61.93,61.94,61.9,61.9,104400.0,51.1528,51.1611,51.128,51.128,104400.0
2013-04-04 13:55:00,61.9,61.92,61.81,61.81,77500.0,51.128,51.1445,51.0537,51.0537,77500.0
2013-04-04 14:00:00,61.82,61.82,61.71,61.71,88500.0,51.0619,51.0619,50.9711,50.9711,88500.0
2013-04-04 14:05:00,61.71,61.89,61.68,61.87,60500.0,50.9711,51.1198,50.9463,51.1032,60500.0
2013-04-04 14:10:00,61.88,61.91,61.83,61.9,48800.0,51.1115,51.1363,51.0702,51.128,48800.0
2013-04-04 14:15:00,61.91,62.03,61.9,62.01,72600.0,51.1363,51.2354,51.128,51.2189,72600.0
2013-04-04 14:20:00,62.0,62.15,61.99,62.11,50200.0,51.2106,51.3345,51.2024,51.3015,50200.0
2013-04-04 14:25:00,62.11,62.22,62.07,62.19,71000.0,51.3015,51.3923,51.2684,51.3676,71000.0
2013-04-04 14:30:00,62.18,62.24,62.14,62.22,76500.0,51.3593,51.4089,51.3263,51.3923,76500.0
2013-04-04 14:35:00,62.21,62.21,62.09,62.1,86200.0,51.3841,51.3841,51.285,51.2932,86200.0
2013-04-04 14:40:00,62.1,62.1,62.02,62.05,71100.0,51.2932,51.2932,51.2271,51.2519,71100.0
2013-04-04 14:45:00,62.05,62.08,61.98,62.0,68900.0,51.2519,51.2767,51.1941,51.2106,68900.0
2013-04-04 14:50:00,62.0,62.0,61.89,61.89,77500.0,51.2106,51.2106,51.1198,51.1198,77500.0
2013-04-04 14:55:00,61.89,62.02,61.87,62.01,57700.0,51.1198,51.2271,51.1032,51.2189,57700.0
2013-04-04 15:00:00,62.0,62.02,61.95,62.0,62100.0,51.2106,51.2271,51.1693,51.2106,62100.0
2013-04-04 15:05:00,62.0,62.02,61.94,62.0,87600.0,51.2106,51.2271,51.1611,51.2106,87600.0
2013-04-04 15:10:00,61.99,62.13,61.98,62.09,60800.0,51.2024,51.318,51.1941,51.285,60800.0
2013-04-04 15:15:00,62.09,62.1,61.98,62.03,63500.0,51.285,51.2932,51.1941,51.2354,63500.0
2013-04-04 15:20:00,62.03,62.05,62.0,62.05,55100.0,51.2354,51.2519,51.2106,51.2519,55100.0
2013-04-04 15:25:00,62.05,62.05,61.98,62.04,55500.0,51.2519,51.2519,51.1941,51.2437,55500.0
2013-04-04 15:30:00,62.04,62.11,62.03,62.07,137200.0,51.2437,51.3015,51.2354,51.2684,137200.0
2013-04-04 15:35:00,62.06,62.18,62.06,62.11,142600.0,51.2602,51.3593,51.2602,51.3015,142600.0
2013-04-04 15:40:00,62.12,62.18,62.12,62.14,130700.0,51.3097,51.3593,51.3097,51.3263,130700.0
2013-04-04 15:45:00,62.14,62.17,62.08,62.13,140100.0,51.3263,51.351,51.2767,51.318,140100.0
2013-04-04 15:50:00,62.13,62.15,62.04,62.09,181900.0,51.318,51.3345,51.2437,51.285,181900.0
2013-04-04 15:55:00,62.09,62.1,61.95,62.04,331400.0,51.285,51.2932,51.1693,51.2437,331400.0
2013-04-05 09:30:00,61.92,62.15,61.8,61.99,304500.0,51.1445,51.3345,51.0454,51.2024,304500.0
2013-04-05 09:35:00,62.0,62.22,61.91,61.96,150200.0,51.2106,51.3923,51.1363,51.1776,150200.0
2013-04-05 09:40:00,61.98,62.22,61.88,62.14,120800.0,51.1941,51.3923,51.1115,51.3263,120800.0
2013-04-05 09:45:00,62.11,62.25,62.03,62.14,157900.0,51.3015,51.4171,51.2354,51.3263,157900.0
2013-04-05 09:50:00,62.14,62.22,61.99,62.09,151900.0,51.3263,51.3923,51.2024,51.285,151900.0
2013-04-05 09:55:00,62.08,62.25,62.08,62.23,151200.0,51.2767,51.4171,51.2767,51.4006,151200.0
2013-04-05 10:00:00,62.22,62.32,62.13,62.27,106800.0,51.3923,51.4749,51.318,51.4336,106800.0
2013-04-05 10:05:00,62.28,62.35,62.18,62.3,115400.0,51.4419,51.4997,51.3593,51.4584,115400.0
2013-04-05 10:10:00,62.3,62.38,62.28,62.35,220300.0,51.4584,51.5245,51.4419,51.4997,220300.0
2013-04-05 10:15:00,62.36,62.44,62.29,62.38,158300.0,51.508,51.574,51.4502,51.5245,158300.0
2013-04-05 10:20:00,62.38,62.43,62.31,62.36,86000.0,51.5245,51.5658,51.4667,51.508,86000.0
2013-04-05 10:25:00,62.36,62.47,62.27,62.43,69500.0,51.508,51.5988,51.4336,51.5658,69500.0
2013-04-05 10:30:00,62.43,62.46,62.36,62.43,94800.0,51.5658,51.5906,51.508,51.5658,94800.0
2013-04-05 10:35:00,62.43,62.45,62.35,62.38,106700.0,51.5658,51.5823,51.4997,51.5245,106700.0
2013-04-05 10:40:00,62.38,62.38,62.21,62.31,85300.0,51.5245,51.5245,51.3841,51.4667,85300.0
2013-04-05 10:45:00,62.32,62.39,62.15,62.33,67700.0,51.4749,51.5327,51.3345,51.4832,67700.0
2013-04-05 10:50:00,62.34,62.49,62.26,62.44,89900.0,51.4915,51.6153,51.4254,51.574,89900.0
2013-04-05 10:55:00,62.45,62.48,62.35,62.42,74200.0,51.5823,51.6071,51.4997,51.5575,74200.0
2013-04-05 11:00:00,62.42,62.44,62.37,62.41,91600.0,51.5575,51.574,51.5162,51.5493,91600.0
2013-04-05 11:05:00,62.4,62.46,62.38,62.44,64700.0,51.541,51.5906,51.5245,51.574,64700.0
2013-04-05 11:10:00,62.43,62.49,62.4,62.45,128000.0,51.5658,51.6153,51.541,51.5823,128000.0
2013-04-05 11:15:00,62.45,62.56,62.4,62.4,139400.0,51.5823,51.6732,51.541,51.541,139400.0
2013-04-05 11:20:00,62.39,62.4,62.28,62.28,56300.0,51.5327,51.541,51.4419,51.4419,56300.0
2013-04-05 11:25:00,62.29,62.31,62.23,62.23,58600.0,51.4502,51.4667,51.4006,51.4006,58600.0
2013-04-05 11:30:00,62.22,62.23,62.12,62.14,48800.0,51.3923,51.4006,51.3097,51.3263,48800.0
2013-04-05 11:35:00,62.15,62.24,62.14,62.2,65200.0,51.3345,51.4089,51.3263,51.3758,65200.0
2013-04-05 11:40:00,62.21,62.28,62.2,62.27,38600.0,51.3841,51.4419,51.3758,51.4336,38600.0
2013-04-05 11:45:00,62.27,62.32,62.26,62.26,51900.0,51.4336,51.4749,51.4254,51.4254,51900.0
2013-04-05 11:50:00,62.23,62.26,62.18,62.25,31100.0,51.4006,51.4254,51.3593,51.4171,31100.0
2013-04-05 11:55:00,62.25,62.29,62.15,62.23,45500.0,51.4171,51.4502,51.3345,51.4006,45500.0
2013-04-05 12:00:00,62.23,62.25,62.14,62.19,32800.0,51.4006,51.4171,51.3263,51.3676,32800.0
2013-04-05 12:05:00,62.19,62.21,62.11,62.17,27100.0,51.3676,51.3841,51.3015,51.351,27100.0
2013-04-05 12:10:00,62.17,62.18,62.07,62.1,30800.0,51.351,51.3593,51.2684,51.2932,30800.0
2013-04-05 12:15:00,62.1,62.18,62.09,62.17,92200.0,51.2932,51.3593,51.285,51.351,92200.0
2013-04-05 12:20:00,62.18,62.23,62.13,62.19,59900.0,51.3593,51.4006,51.318,51.3676,59900.0
2013-04-05 12:25:00,62.19,62.19,62.14,62.16,25400.0,51.3676,51.3676,51.3263,51.3428,25400.0
2013-04-05 12:30:00,62.16,62.24,62.14,62.16,55900.0,51.3428,51.4089,51.3263,51.3428,55900.0
2013-04-05 12:35:00,62.15,62.2,62.15,62.17,42900.0,51.3345,51.3758,51.3345,51.351,42900.0
2013-04-05 12:40:00,62.17,62.22,62.17,62.19,56700.0,51.351,51.3923,51.351,51.3676,56700.0
2013-04-05 12:45:00,62.18,62.2,62.11,62.17,54100.0,51.3593,51.3758,51.3015,51.351,54100.0
2013-04-05 12:50:00,62.18,62.19,62.12,62.16,69300.0,51.3593,51.3676,51.3097,51.3428,69300.0
2013-04-05 12:55:00,62.16,62.16,62.04,62.04,40500.0,51.3428,51.3428,51.2437,51.2437,40500.0
2013-04-05 13:00:00,62.03,62.03,61.94,62.0,51300.0,51.2354,51.2354,51.1611,51.2106,51300.0
2013-04-05 13:05:00,62.02,62.06,62.01,62.05,22200.0,51.2271,51.2602,51.2189,51.2519,22200.0
2013-04-05 13:10:00,62.04,62.08,61.98,62.0,37000.0,51.2437,51.2767,51.1941,51.2106,37000.0
2013-04-05 13:15:00,61.99,61.99,61.85,61.89,44500.0,51.2024,51.2024,51.0867,51.1198,44500.0
2013-04-05 13:20:00,61.89,61.98,61.88,61.95,35600.0,51.1198,51.1941,51.1115,51.1693,35600.0
2013-04-05 13:25:00,61.96,62.01,61.95,62.0,71600.0,51.1776,51.2189,51.1693,51.2106,71600.0
2013-04-05 13:30:00,62.01,62.05,61.99,62.01,39700.0,51.2189,51.2519,51.2024,51.2189,39700.0
2013-04-05 13:35:00,62.0,62.06,61.99,62.03,46000.0,51.2106,51.2602,51.2024,51.2354,46000.0
2013-04-05 13:40:00,62.05,62.06,62.01,62.02,25000.0,51.2519,51.2602,51.2189,51.2271,25000.0
2013-04-05 13:45:00,62.02,62.02,61.93,61.93,39800.0,51.2271,51.2271,51.1528,51.1528,39800.0
2013-04-05 13:50:00,61.93,61.94,61.9,61.91,26700.0,51.1528,51.1611,51.128,51.1363,26700.0
2013-04-05 13:55:00,61.9,61.91,61.82,61.83,39100.0,51.128,51.1363,51.0619,51.0702,39100.0
2013-04-05 14:00:00,61.83,61.85,61.79,61.83,74100.0,51.0702,51.0867,51.0372,51.0702,74100.0
2013-04-05 14:05:00,61.83,61.89,61.8,61.81,45600.0,51.0702,51.1198,51.0454,51.0537,45600.0
2013-04-05 14:10:00,61.82,61.82,61.73,61.73,80100.0,51.0619,51.0619,50.9876,50.9876,80100.0
2013-04-05 14:15:00,61.73,61.84,61.71,61.83,67900.0,50.9876,51.0785,50.9711,51.0702,67900.0
2013-04-05 14:20:00,61.84,61.87,61.8,61.82,56600.0,51.0785,51.1032,51.0454,51.0619,56600.0
2013-04-05 14:25:00,61.82,61.93,61.82,61.9,49400.0,51.0619,51.1528,51.0619,51.128,49400.0
2013-04-05 14:30:00,61.89,61.94,61.86,61.93,53000.0,51.1198,51.1611,51.095,51.1528,53000.0
2013-04-05 14:35:00,61.93,61.95,61.9,61.93,51500.0,51.1528,51.1693,51.128,51.1528,51500.0
2013-04-05 14:40:00,61.93,61.93,61.87,61.88,51000.0,51.1528,51.1528,51.1032,51.1115,51000.0
2013-04-05 14:45:00,61.88,61.89,61.78,61.79,65700.0,51.1115,51.1198,51.0289,51.0372,65700.0
2013-04-05 14:50:00,61.79,61.82,61.77,61.81,47200.0,51.0372,51.0619,51.0206,51.0537,47200.0
2013-04-05 14:55:00,61.8,61.83,61.78,61.78,56100.0,51.0454,51.0702,51.0289,51.0289,56100.0
2013-04-05 15:00:00,61.78,61.78,61.67,61.72,72800.0,51.0289,51.0289,50.938,50.9793,72800.0
2013-04-05 15:05:00,61.73,61.79,61.71,61.76,65300.0,50.9876,51.0372,50.9711,51.0124,65300.0
2013-04-05 15:10:00,61.76,61.83,61.73,61.73,56100.0,51.0124,51.0702,50.9876,50.9876,56100.0
2013-04-05 15:15:00,61.74,61.79,61.69,61.7,48000.0,50.9959,51.0372,50.9546,50.9628,48000.0
2013-04-05 15:20:00,61.7,61.75,61.65,61.73,83700.0,50.9628,51.0041,50.9215,50.9876,83700.0
2013-04-05 15:25:00,61.73,61.78,61.67,61.7,87400.0,50.9876,51.0289,50.938,50.9628,87400.0
2013-04-05 15:30:00,61.7,61.78,61.68,61.76,104700.0,50.9628,51.0289,50.9463,51.0124,104700.0
2013-04-05 15:35:00,61.76,62.08,61.76,62.08,230400.0,51.0124,51.2767,51.0124,51.2767,230400.0
2013-04-05 15:40:00,62.09,62.11,61.99,62.04,169200.0,51.285,51.3015,51.2024,51.2437,169200.0
2013-04-05 15:45:00,62.04,62.05,61.95,61.98,135800.0,51.2437,51.2519,51.1693,51.1941,135800.0
2013-04-05 15:50:00,61.98,62.08,61.96,61.97,195000.0,51.1941,51.2767,51.1776,51.1858,195000.0
2013-04-05 15:55:00,61.97,62.16,61.97,62.09,290600.0,51.1858,51.3428,51.1858,51.285,290600.0
2013-04-08 09:30:00,62.07,62.37,61.71,61.9,207400.0,51.2684,51.5162,50.9711,51.128,207400.0
2013-04-08 09:35:00,61.88,61.93,61.8,61.85,42100.0,51.1115,51.1528,51.0454,51.0867,42100.0
2013-04-08 09:40:00,61.85,61.9,61.77,61.8,88300.0,51.0867,51.128,51.0206,51.0454,88300.0
2013-04-08 09:45:00,61.79,61.8,61.6,61.64,86200.0,51.0372,51.0454,50.8802,50.9133,86200.0
2013-04-08 09:50:00,61.62,61.68,61.44,61.49,110900.0,50.8967,50.9463,50.7481,50.7894,110900.0
2013-04-08 09:55:00,61.47,61.59,61.46,61.57,72500.0,50.7729,50.872,50.7646,50.8554,72500.0
2013-04-08 10:00:00,61.57,61.6,61.49,61.53,63500.0,50.8554,50.8802,50.7894,50.8224,63500.0
2013-04-08 10:05:00,61.54,61.64,61.54,61.64,72700.0,50.8307,50.9133,50.8307,50.9133,72700.0
2013-04-08 10:10:00,61.64,61.65,61.52,61.55,70300.0,50.9133,50.9215,50.8141,50.8389,70300.0
2013-04-08 10:15:00,61.56,61.57,61.49,61.57,95000.0,50.8472,50.8554,50.7894,50.8554,95000.0
2013-04-08 10:20:00,61.56,61.61,61.5,61.56,36500.0,50.8472,50.8885,50.7976,50.8472,36500.0
2013-04-08 10:25:00,61.55,61.55,61.3,61.51,227100.0,50.8389,50.8389,50.6324,50.8059,227100.0
2013-04-08 10:30:00,61.53,61.76,61.5,61.68,157800.0,50.8224,51.0124,50.7976,50.9463,157800.0
2013-04-08 10:35:00,61.68,61.7,61.58,61.64,74700.0,50.9463,50.9628,50.8637,50.9133,74700.0
2013-04-08 10:40:00,61.63,61.66,61.51,61.55,32600.0,50.905,50.9298,50.8059,50.8389,32600.0
2013-04-08 10:45:00,61.55,61.67,61.53,61.62,74600.0,50.8389,50.938,50.8224,50.8967,74600.0
2013-04-08 10:50:00,61.61,61.66,61.55,61.59,49600.0,50.8885,50.9298,50.8389,50.872,49600.0
2013-04-08 10:55:00,61.59,61.67,61.58,61.64,41700.0,50.872,50.938,50.8637,50.9133,41700.0
2013-04-08 11:00:00,61.64,61.64,61.48,61.48,83700.0,50.9133,50.9133,50.7811,50.7811,83700.0
2013-04-08 11:05:00,61.48,61.51,61.46,61.51,48400.0,50.7811,50.8059,50.7646,50.8059,48400.0
2013-04-08 11:10:00,61.52,61.52,61.5,61.51,38400.0,50.8141,50.8141,50.7976,50.8059,38400.0
2013-04-08 11:15:00,61.52,61.55,61.51,61.51,41200.0,50.8141,50.8389,50.8059,50.8059,41200.0
2013-04-08 11:20:00,61.52,61.58,61.5,61.56,35600.0,50.8141,50.8637,50.7976,50.8472,35600.0
2013-04-08 11:25:00,61.56,61.58,61.54,61.55,28300.0,50.8472,50.8637,50.8307,50.8389,28300.0
2013-04-08 11:30:00,61.55,61.55,61.51,61.51,27600.0,50.8389,50.8389,50.8059,50.8059,27600.0
2013-04-08 11:35:00,61.52,61.63,61.42,61.59,76600.0,50.8141,50.905,50.7316,50.872,76600.0
2013-04-08 11:40:00,61.6,61.6,61.53,61.55,22700.0,50.8802,50.8802,50.8224,50.8389,22700.0
2013-04-08 11:45:00,61.53,61.57,61.47,61.49,29000.0,50.8224,50.8554,50.7729,50.7894,29000.0
2013-04-08 11:50:00,61.49,61.49,61.43,61.43,31300.0,50.7894,50.7894,50.7398,50.7398,31300.0
2013-04-08 11:55:00,61.44,61.54,61.44,61.5,80800.0,50.7481,50.8307,50.7481,50.7976,80800.0
2013-04-08 12:00:00,61.5,61.56,61.5,61.52,37900.0,50.7976,50.8472,50.7976,50.8141,37900.0
2013-04-08 12:05:00,61.52,61.53,61.47,61.47,42600.0,50.8141,50.8224,50.7729,50.7729,42600.0
2013-04-08 12:10:00,61.47,61.47,61.41,61.41,35600.0,50.7729,50.7729,50.7233,50.7233,35600.0
2013-04-08 12:15:00,61.41,61.46,61.37,61.44,30300.0,50.7233,50.7646,50.6903,50.7481,30300.0
2013-04-08 12:20:00,61.44,61.53,61.4,61.52,33100.0,50.7481,50.8224,50.715,50.8141,33100.0
2013-04-08 12:25:00,61.53,61.53,61.5,61.5,28700.0,50.8224,50.8224,50.7976,50.7976,28700.0
2013-04-08 12:30:00,61.5,61.54,61.5,61.51,45500.0,50.7976,50.8307,50.7976,50.8059,45500.0
2013-04-08 12:35:00,61.5,61.52,61.49,61.52,32000.0,50.7976,50.8141,50.7894,50.8141,32000.0
2013-04-08 12:40:00,61.52,61.56,61.5,61.53,20000.0,50.8141,50.8472,50.7976,50.8224,20000.0
2013-04-08 12:45:00,61.52,61.54,61.47,61.49,24000.0,50.8141,50.8307,50.7729,50.7894,24000.0
2013-04-08 12:50:00,61.48,61.5,61.48,61.49,12200.0,50.7811,50.7976,50.7811,50.7894,12200.0
2013-04-08 12:55:00,61.49,61.5,61.47,61.47,23200.0,50.7894,50.7976,50.7729,50.7729,23200.0
2013-04-08 13:00:00,61.46,61.5,61.43,61.49,31400.0,50.7646,50.7976,50.7398,50.7894,31400.0
2013-04-08 13:05:00,61.49,61.5,61.46,61.47,22300.0,50.7894,50.7976,50.7646,50.7729,22300.0
2013-04-08 13:10:00,61.47,61.48,61.44,61.47,42700.0,50.7729,50.7811,50.7481,50.7729,42700.0
2013-04-08 13:15:00,61.47,61.48,61.45,61.45,21600.0,50.7729,50.7811,50.7563,50.7563,21600.0
2013-04-08 13:20:00,61.46,61.53,61.46,61.53,22800.0,50.7646,50.8224,50.7646,50.8224,22800.0
2013-04-08 13:25:00,61.54,61.57,61.52,61.57,19800.0,50.8307,50.8554,50.8141,50.8554,19800.0
2013-04-08 13:30:00,61.57,61.61,61.53,61.53,20600.0,50.8554,50.8885,50.8224,50.8224,20600.0
2013-04-08 13:35:00,61.53,61.54,61.5,61.5,21700.0,50.8224,50.8307,50.7976,50.7976,21700.0
2013-04-08 13:40:00,61.51,61.57,61.51,61.57,40000.0,50.8059,50.8554,50.8059,50.8554,40000.0
2013-04-08 13:45:00,61.56,61.56,61.51,61.54,65100.0,50.8472,50.8472,50.8059,50.8307,65100.0
2013-04-08 13:50:00,61.55,61.58,61.5,61.53,34200.0,50.8389,50.8637,50.7976,50.8224,34200.0
2013-04-08 13:55:00,61.52,61.56,61.51,61.55,37200.0,50.8141,50.8472,50.8059,50.8389,37200.0
2013-04-08 14:00:00,61.55,61.59,61.54,61.55,35600.0,50.8389,50.872,50.8307,50.8389,35600.0
2013-04-08 14:05:00,61.55,61.6,61.54,61.6,25800.0,50.8389,50.8802,50.8307,50.8802,25800.0
2013-04-08 14:10:00,61.6,61.72,61.59,61.72,44200.0,50.8802,50.9793,50.872,50.9793,44200.0
2013-04-08 14:15:00,61.71,61.73,61.69,61.7,28500.0,50.9711,50.9876,50.9546,50.9628,28500.0
2013-04-08 14:20:00,61.71,61.71,61.66,61.68,29100.0,50.9711,50.9711,50.9298,50.9463,29100.0
2013-04-08 14:25:00,61.66,61.68,61.64,61.65,25100.0,50.9298,50.9463,50.9133,50.9215,25100.0
2013-04-08 14:30:00,61.66,61.7,61.66,61.68,19800.0,50.9298,50.9628,50.9298,50.9463,19800.0
2013-04-08 14:35:00,61.68,61.68,61.65,61.66,25800.0,50.9463,50.9463,50.9215,50.9298,25800.0
2013-04-08 14:40:00,61.66,61.7,61.63,61.63,34200.0,50.9298,50.9628,50.905,50.905,34200.0
2013-04-08 14:45:00,61.64,61.66,61.58,61.58,31300.0,50.9133,50.9298,50.8637,50.8637,31300.0
2013-04-08 14:50:00,61.58,61.64,61.58,61.62,32600.0,50.8637,50.9133,50.8637,50.8967,32600.0
2013-04-08 14:55:00,61.62,61.65,61.59,61.62,22300.0,50.8967,50.9215,50.872,50.8967,22300.0
2013-04-08 15:00:00,61.62,61.65,61.61,61.63,31700.0,50.8967,50.9215,50.8885,50.905,31700.0
2013-04-08 15:05:00,61.63,61.65,61.61,61.64,25600.0,50.905,50.9215,50.8885,50.9133,25600.0
2013-04-08 15:10:00,61.64,61.66,61.59,61.63,41600.0,50.9133,50.9298,50.872,50.905,41600.0
2013-04-08 15:15:00,61.64,61.65,61.6,61.62,26200.0,50.9133,50.9215,50.8802,50.8967,26200.0
2013-04-08 15:20:00,61.63,61.75,61.62,61.75,70800.0,50.905,51.0041,50.8967,51.0041,70800.0
2013-04-08 15:25:00,61.74,61.81,61.73,61.8,67500.0,50.9959,51.0537,50.9876,51.0454,67500.0
2013-04-08 15:30:00,61.79,61.82,61.74,61.74,103700.0,51.0372,51.0619,50.9959,50.9959,103700.0
2013-04-08 15:35:00,61.75,61.77,61.68,61.69,65300.0,51.0041,51.0206,50.9463,50.9546,65300.0
2013-04-08 15:40:00,61.69,61.79,61.68,61.79,49400.0,50.9546,51.0372,50.9463,51.0372,49400.0
2013-04-08 15:45:00,61.79,61.82,61.76,61.81,79900.0,51.0372,51.0619,51.0124,51.0537,79900.0
2013-04-08 15:50:00,61.81,61.82,61.76,61.81,100300.0,51.0537,51.0619,51.0124,51.0537,100300.0
2013-04-08 15:55:00,61.82,61.89,61.79,61.88,220100.0,51.0619,51.1198,51.0372,51.1115,220100.0
2013-04-09 09:30:00,62.09,62.34,62.03,62.31,135300.0,51.285,51.4915,51.2354,51.4667,135300.0
2013-04-09 09:35:00,62.33,62.5,62.31,62.46,163800.0,51.4832,51.6236,51.4667,51.5906,163800.0
2013-04-09 09:40:00,62.45,62.45,62.23,62.3,62500.0,51.5823,51.5823,51.4006,51.4584,62500.0
2013-04-09 09:45:00,62.32,62.49,62.3,62.45,84900.0,51.4749,51.6153,51.4584,51.5823,84900.0
2013-04-09 09:50:00,62.44,62.44,62.2,62.32,67300.0,51.574,51.574,51.3758,51.4749,67300.0
2013-04-09 09:55:00,62.32,62.37,62.21,62.33,48700.0,51.4749,51.5162,51.3841,51.4832,48700.0
2013-04-09 10:00:00,62.32,62.32,62.25,62.25,38200.0,51.4749,51.4749,51.4171,51.4171,38200.0
2013-04-09 10:05:00,62.25,62.25,62.13,62.14,98200.0,51.4171,51.4171,51.318,51.3263,98200.0
2013-04-09 10:10:00,62.14,62.27,62.14,62.23,21300.0,51.3263,51.4336,51.3263,51.4006,21300.0
2013-04-09 10:15:00,62.22,62.3,62.16,62.19,85400.0,51.3923,51.4584,51.3428,51.3676,85400.0
2013-04-09 10:20:00,62.19,62.19,62.1,62.13,43100.0,51.3676,51.3676,51.2932,51.318,43100.0
2013-04-09 10:25:00,62.15,62.24,62.15,62.15,64100.0,51.3345,51.4089,51.3345,51.3345,64100.0
2013-04-09 10:30:00,62.17,62.18,62.13,62.14,48000.0,51.351,51.3593,51.318,51.3263,48000.0
2013-04-09 10:35:00,62.14,62.17,62.1,62.14,38500.0,51.3263,51.351,51.2932,51.3263,38500.0
2013-04-09 10:40:00,62.14,62.21,62.1,62.2,30800.0,51.3263,51.3841,51.2932,51.3758,30800.0
2013-04-09 10:45:00,62.19,62.19,62.13,62.14,40800.0,51.3676,51.3676,51.318,51.3263,40800.0
2013-04-09 10:50:00,62.13,62.2,62.1,62.19,42400.0,51.318,51.3758,51.2932,51.3676,42400.0
2013-04-09 10:55:00,62.2,62.2,62.13,62.14,33900.0,51.3758,51.3758,51.318,51.3263,33900.0
2013-04-09 11:00:00,62.15,62.18,62.02,62.04,38400.0,51.3345,51.3593,51.2271,51.2437,38400.0
2013-04-09 11:05:00,62.05,62.12,61.97,62.04,52600.0,51.2519,51.3097,51.1858,51.2437,52600.0
2013-04-09 11:10:00,62.06,62.07,62.0,62.02,51300.0,51.2602,51.2684,51.2106,51.2271,51300.0
2013-04-09 11:15:00,62.02,62.05,61.96,61.98,37800.0,51.2271,51.2519,51.1776,51.1941,37800.0
2013-04-09 11:20:00,61.98,62.05,61.95,62.05,28600.0,51.1941,51.2519,51.1693,51.2519,28600.0
2013-04-09 11:25:00,62.05,62.15,62.05,62.14,36000.0,51.2519,51.3345,51.2519,51.3263,36000.0
2013-04-09 11:30:00,62.13,62.3,62.1,62.28,103800.0,51.318,51.4584,51.2932,51.4419,103800.0
2013-04-09 11:35:00,62.27,62.27,62.19,62.2,45300.0,51.4336,51.4336,51.3676,51.3758,45300.0
2013-04-09 11:40:00,62.2,62.22,62.16,62.16,46000.0,51.3758,51.3923,51.3428,51.3428,46000.0
2013-04-09 11:45:00,62.16,62.22,62.14,62.14,27600.0,51.3428,51.3923,51.3263,51.3263,27600.0
2013-04-09 11:50:00,62.14,62.16,62.13,62.15,18100.0,51.3263,51.3428,51.318,51.3345,18100.0
2013-04-09 11:55:00,62.15,62.22,62.14,62.19,32100.0,51.3345,51.3923,51.3263,51.3676,32100.0
2013-04-09 12:00:00,62.19,62.21,62.08,62.09,21900.0,51.3676,51.3841,51.2767,51.285,21900.0
2013-04-09 12:05:00,62.09,62.18,62.07,62.17,30800.0,51.285,51.3593,51.2684,51.351,30800.0
2013-04-09 12:10:00,62.17,62.18,62.11,62.13,29300.0,51.351,51.3593,51.3015,51.318,29300.0
2013-04-09 12:15:00,62.14,62.16,62.11,62.13,13400.0,51.3263,51.3428,51.3015,51.318,13400.0
2013-04-09 12:20:00,62.14,62.16,62.08,62.11,24800.0,51.3263,51.3428,51.2767,51.3015,24800.0
2013-04-09 12:25:00,62.12,62.13,62.07,62.07,15700.0,51.3097,51.318,51.2684,51.2684,15700.0
2013-04-09 12:30:00,62.08,62.18,62.08,62.12,162000.0,51.2767,51.3593,51.2767,51.3097,162000.0
2013-04-09 12:35:00,62.12,62.15,62.07,62.14,31000.0,51.3097,51.3345,51.2684,51.3263,31000.0
2013-04-09 12:40:00,62.15,62.15,62.08,62.08,17300.0,51.3345,51.3345,51.2767,51.2767,17300.0
2013-04-09 12:45:00,62.09,62.13,62.07,62.07,21700.0,51.285,51.318,51.2684,51.2684,21700.0
2013-04-09 12:50:00,62.06,62.12,62.06,62.1,20000.0,51.2602,51.3097,51.2602,51.2932,20000.0
2013-04-09 12:55:00,62.1,62.1,62.02,62.02,50100.0,51.2932,51.2932,51.2271,51.2271,50100.0
2013-04-09 13:00:00,62.03,62.17,62.03,62.06,73500.0,51.2354,51.351,51.2354,51.2602,73500.0
2013-04-09 13:05:00,62.07,62.08,62.03,62.04,25800.0,51.2684,51.2767,51.2354,51.2437,25800.0
2013-04-09 13:10:00,62.04,62.11,62.03,62.09,23500.0,51.2437,51.3015,51.2354,51.285,23500.0
2013-04-09 13:15:00,62.09,62.22,62.08,62.15,44800.0,51.285,51.3923,51.2767,51.3345,44800.0
2013-04-09 13:20:00,62.15,62.22,62.14,62.18,41300.0,51.3345,51.3923,51.3263,51.3593,41300.0
2013-04-09 13:25:00,62.19,62.23,62.14,62.2,52300.0,51.3676,51.4006,51.3263,51.3758,52300.0
2013-04-09 13:30:00,62.21,62.24,62.18,62.22,35600.0,51.3841,51.4089,51.3593,51.3923,35600.0
2013-04-09 13:35:00,62.21,62.25,62.19,62.24,25300.0,51.3841,51.4171,51.3676,51.4089,25300.0
2013-04-09 13:40:00,62.25,62.29,62.2,62.22,39000.0,51.4171,51.4502,51.3758,51.3923,39000.0
2013-04-09 13:45:00,62.22,62.27,62.22,62.26,34100.0,51.3923,51.4336,51.3923,51.4254,34100.0
2013-04-09 13:50:00,62.26,62.27,62.24,62.26,18400.0,51.4254,51.4336,51.4089,51.4254,18400.0
2013-04-09 13:55:00,62.26,62.31,62.25,62.28,22700.0,51.4254,51.4667,51.4171,51.4419,22700.0
2013-04-09 14:00:00,62.29,62.36,62.29,62.34,32200.0,51.4502,51.508,51.4502,51.4915,32200.0
2013-04-09 14:05:00,62.34,62.42,62.33,62.41,19800.0,51.4915,51.5575,51.4832,51.5493,19800.0
2013-04-09 14:10:00,62.4,62.42,62.33,62.38,25400.0,51.541,51.5575,51.4832,51.5245,25400.0
2013-04-09 14:15:00,62.38,62.39,62.29,62.33,44100.0,51.5245,51.5327,51.4502,51.4832,44100.0
2013-04-09 14:20:00,62.33,62.39,62.3,62.38,21900.0,51.4832,51.5327,51.4584,51.5245,21900.0
2013-04-09 14:25:00,62.37,62.4,62.34,62.35,22300.0,51.5162,51.541,51.4915,51.4997,22300.0
2013-04-09 14:30:00,62.36,62.47,62.36,62.47,58300.0,51.508,51.5988,51.508,51.5988,58300.0
2013-04-09 14:35:00,62.47,62.5,62.46,62.47,78700.0,51.5988,51.6236,51.5906,51.5988,78700.0
2013-04-09 14:40:00,62.48,62.57,62.47,62.48,67400.0,51.6071,51.6814,51.5988,51.6071,67400.0
2013-04-09 14:45:00,62.48,62.53,62.46,62.5,34400.0,51.6071,51.6484,51.5906,51.6236,34400.0
2013-04-09 14:50:00,62.5,62.51,62.47,62.48,34000.0,51.6236,51.6319,51.5988,51.6071,34000.0
2013-04-09 14:55:00,62.47,62.51,62.45,62.47,37700.0,51.5988,51.6319,51.5823,51.5988,37700.0
2013-04-09 15:00:00,62.48,62.52,62.44,62.44,44900.0,51.6071,51.6401,51.574,51.574,44900.0
2013-04-09 15:05:00,62.44,62.47,62.36,62.38,49000.0,51.574,51.5988,51.508,51.5245,49000.0
2013-04-09 15:10:00,62.38,62.39,62.3,62.3,38500.0,51.5245,51.5327,51.4584,51.4584,38500.0
2013-04-09 15:15:00,62.31,62.37,62.3,62.37,46000.0,51.4667,51.5162,51.4584,51.5162,46000.0
2013-04-09 15:20:00,62.37,62.45,62.35,62.42,72900.0,51.5162,51.5823,51.4997,51.5575,72900.0
2013-04-09 15:25:00,62.42,62.42,62.36,62.41,70700.0,51.5575,51.5575,51.508,51.5493,70700.0
2013-04-09 15:30:00,62.42,62.42,62.3,62.36,71100.0,51.5575,51.5575,51.4584,51.508,71100.0
2013-04-09 15:35:00,62.35,62.38,62.28,62.3,67600.0,51.4997,51.5245,51.4419,51.4584,67600.0
2013-04-09 15:40:00,62.29,62.34,62.23,62.25,66600.0,51.4502,51.4915,51.4006,51.4171,66600.0
2013-04-09 15:45:00,62.24,62.26,62.14,62.25,148300.0,51.4089,51.4254,51.3263,51.4171,148300.0
2013-04-09 15:50:00,62.26,62.27,62.15,62.2,132800.0,51.4254,51.4336,51.3345,51.3758,132800.0
2013-04-09 15:55:00,62.2,62.22,62.15,62.18,162200.0,51.3758,51.3923,51.3345,51.3593,162200.0
2013-04-10 09:30:00,62.32,62.57,62.25,62.49,248800.0,51.4749,51.6814,51.4171,51.6153,248800.0
2013-04-10 09:35:00,62.49,62.6,62.37,62.39,111000.0,51.6153,51.7062,51.5162,51.5327,111000.0
2013-04-10 09:40:00,62.41,62.41,62.13,62.34,227000.0,51.5493,51.5493,51.318,51.4915,227000.0
2013-04-10 09:45:00,62.34,62.47,62.32,62.47,69500.0,51.4915,51.5988,51.4749,51.5988,69500.0
2013-04-10 09:50:00,62.48,62.48,62.32,62.41,93400.0,51.6071,51.6071,51.4749,51.5493,93400.0
2013-04-10 09:55:00,62.41,62.48,62.28,62.31,51000.0,51.5493,51.6071,51.4419,51.4667,51000.0
2013-04-10 10:00:00,62.32,62.37,62.29,62.3,59100.0,51.4749,51.5162,51.4502,51.4584,59100.0
2013-04-10 10:05:00,62.3,62.32,62.2,62.2,78100.0,51.4584,51.4749,51.3758,51.3758,78100.0
2013-04-10 10:10:00,62.2,62.26,62.16,62.2,57600.0,51.3758,51.4254,51.3428,51.3758,57600.0
2013-04-10 10:15:00,62.21,62.22,62.09,62.21,53200.0,51.3841,51.3923,51.285,51.3841,53200.0
2013-04-10 10:20:00,62.21,62.28,62.16,62.17,34900.0,51.3841,51.4419,51.3428,51.351,34900.0
2013-04-10 10:25:00,62.17,62.3,62.12,62.27,73000.0,51.351,51.4584,51.3097,51.4336,73000.0
2013-04-10 10:30:00,62.27,62.3,62.25,62.26,45300.0,51.4336,51.4584,51.4171,51.4254,45300.0
2013-04-10 10:35:00,62.27,62.3,62.23,62.27,26400.0,51.4336,51.4584,51.4006,51.4336,26400.0
2013-04-10 10:40:00,62.27,62.31,62.19,62.21,48100.0,51.4336,51.4667,51.3676,51.3841,48100.0
2013-04-10 10:45:00,62.21,62.28,62.19,62.28,30900.0,51.3841,51.4419,51.3676,51.4419,30900.0
2013-04-10 10:50:00,62.29,62.3,62.22,62.28,38500.0,51.4502,51.4584,51.3923,51.4419,38500.0
2013-04-10 10:55:00,62.28,62.37,62.26,62.33,52500.0,51.4419,51.5162,51.4254,51.4832,52500.0
2013-04-10 11:00:00,62.35,62.4,62.3,62.4,44100.0,51.4997,51.541,51.4584,51.541,44100.0
2013-04-10 11:05:00,62.41,62.5,62.41,62.47,116700.0,51.5493,51.6236,51.5493,51.5988,116700.0
2013-04-10 11:10:00,62.48,62.6,62.47,62.49,75400.0,51.6071,51.7062,51.5988,51.6153,75400.0
2013-04-10 11:15:00,62.47,62.5,62.37,62.38,23400.0,51.5988,51.6236,51.5162,51.5245,23400.0
2013-04-10 11:20:00,62.39,62.42,62.27,62.28,41500.0,51.5327,51.5575,51.4336,51.4419,41500.0
2013-04-10 11:25:00,62.28,62.35,62.23,62.34,57600.0,51.4419,51.4997,51.4006,51.4915,57600.0
2013-04-10 11:30:00,62.35,62.39,62.27,62.28,33900.0,51.4997,51.5327,51.4336,51.4419,33900.0
2013-04-10 11:35:00,62.28,62.28,62.19,62.22,24300.0,51.4419,51.4419,51.3676,51.3923,24300.0
2013-04-10 11:40:00,62.22,62.26,62.18,62.2,22400.0,51.3923,51.4254,51.3593,51.3758,22400.0
2013-04-10 11:45:00,62.21,62.25,62.15,62.25,39100.0,51.3841,51.4171,51.3345,51.4171,39100.0
2013-04-10 11:50:00,62.25,62.27,62.2,62.26,53800.0,51.4171,51.4336,51.3758,51.4254,53800.0
2013-04-10 11:55:00,62.26,62.27,62.24,62.25,22500.0,51.4254,51.4336,51.4089,51.4171,22500.0
2013-04-10 12:00:00,62.25,62.3,62.22,62.3,30500.0,51.4171,51.4584,51.3923,51.4584,30500.0
2013-04-10 12:05:00,62.31,62.31,62.23,62.24,20200.0,51.4667,51.4667,51.4006,51.4089,20200.0
2013-04-10 12:10:00,62.23,62.29,62.22,62.28,25400.0,51.4006,51.4502,51.3923,51.4419,25400.0
2013-04-10 12:15:00,62.27,62.3,62.26,62.28,28000.0,51.4336,51.4584,51.4254,51.4419,28000.0
2013-04-10 12:20:00,62.28,62.32,62.27,62.3,19800.0,51.4419,51.4749,51.4336,51.4584,19800.0
2013-04-10 12:25:00,62.3,62.34,62.29,62.33,25300.0,51.4584,51.4915,51.4502,51.4832,25300.0
2013-04-10 12:30:00,62.33,62.42,62.33,62.37,32000.0,51.4832,51.5575,51.4832,51.5162,32000.0
2013-04-10 12:35:00,62.37,62.46,62.37,62.45,36300.0,51.5162,51.5906,51.5162,51.5823,36300.0
2013-04-10 12:40:00,62.45,62.48,62.44,62.48,25300.0,51.5823,51.6071,51.574,51.6071,25300.0
2013-04-10 12:45:00,62.48,62.51,62.45,62.5,43300.0,51.6071,51.6319,51.5823,51.6236,43300.0
2013-04-10 12:50:00,62.49,62.5,62.4,62.4,62400.0,51.6153,51.6236,51.541,51.541,62400.0
2013-04-10 12:55:00,62.41,62.5,62.4,62.43,41800.0,51.5493,51.6236,51.541,51.5658,41800.0
2013-04-10 13:00:00,62.43,62.5,62.43,62.49,31800.0,51.5658,51.6236,51.5658,51.6153,31800.0
2013-04-10 13:05:00,62.49,62.49,62.43,62.47,27000.0,51.6153,51.6153,51.5658,51.5988,27000.0
2013-04-10 13:10:00,62.47,62.48,62.44,62.46,26600.0,51.5988,51.6071,51.574,51.5906,26600.0
2013-04-10 13:15:00,62.43,62.44,62.4,62.4,45500.0,51.5658,51.574,51.541,51.541,45500.0
2013-04-10 13:20:00,62.4,62.45,62.39,62.45,33200.0,51.541,51.5823,51.5327,51.5823,33200.0
2013-04-10 13:25:00,62.46,62.48,62.39,62.4,31200.0,51.5906,51.6071,51.5327,51.541,31200.0
2013-04-10 13:30:00,62.4,62.41,62.28,62.29,37300.0,51.541,51.5493,51.4419,51.4502,37300.0
2013-04-10 13:35:00,62.28,62.28,62.23,62.27,25500.0,51.4419,51.4419,51.4006,51.4336,25500.0
2013-04-10 13:40:00,62.26,62.33,62.26,62.32,31700.0,51.4254,51.4832,51.4254,51.4749,31700.0
2013-04-10 13:45:00,62.32,62.33,62.29,62.32,32100.0,51.4749,51.4832,51.4502,51.4749,32100.0
2013-04-10 13:50:00,62.32,62.38,62.3,62.36,40700.0,51.4749,51.5245,51.4584,51.508,40700.0
2013-04-10 13:55:00,62.36,62.4,62.34,62.38,26600.0,51.508,51.541,51.4915,51.5245,26600.0
2013-04-10 14:00:00,62.39,62.42,62.35,62.4,37900.0,51.5327,51.5575,51.4997,51.541,37900.0
2013-04-10 14:05:00,62.39,62.39,62.36,62.38,16100.0,51.5327,51.5327,51.508,51.5245,16100.0
2013-04-10 14:10:00,62.39,62.42,62.38,62.42,23200.0,51.5327,51.5575,51.5245,51.5575,23200.0
2013-04-10 14:15:00,62.42,62.44,62.4,62.43,36500.0,51.5575,51.574,51.541,51.5658,36500.0
2013-04-10 14:20:00,62.43,62.43,62.33,62.33,46600.0,51.5658,51.5658,51.4832,51.4832,46600.0
2013-04-10 14:25:00,62.33,62.33,62.23,62.24,34800.0,51.4832,51.4832,51.4006,51.4089,34800.0
2013-04-10 14:30:00,62.23,62.24,62.14,62.17,35500.0,51.4006,51.4089,51.3263,51.351,35500.0
2013-04-10 14:35:00,62.17,62.24,62.17,62.23,32900.0,51.351,51.4089,51.351,51.4006,32900.0
2013-04-10 14:40:00,62.23,62.32,62.23,62.28,47200.0,51.4006,51.4749,51.4006,51.4419,47200.0
2013-04-10 14:45:00,62.29,62.35,62.29,62.33,44200.0,51.4502,51.4997,51.4502,51.4832,44200.0
2013-04-10 14:50:00,62.32,62.38,62.31,62.34,25700.0,51.4749,51.5245,51.4667,51.4915,25700.0
2013-04-10 14:55:00,62.34,62.35,62.29,62.32,23400.0,51.4915,51.4997,51.4502,51.4749,23400.0
2013-04-10 15:00:00,62.32,62.34,62.29,62.32,45300.0,51.4749,51.4915,51.4502,51.4749,45300.0
2013-04-10 15:05:00,62.32,62.33,62.3,62.33,23400.0,51.4749,51.4832,51.4584,51.4832,23400.0
2013-04-10 15:10:00,62.33,62.37,62.32,62.36,46600.0,51.4832,51.5162,51.4749,51.508,46600.0
2013-04-10 15:15:00,62.35,62.36,62.33,62.34,25500.0,51.4997,51.508,51.4832,51.4915,25500.0
2013-04-10 15:20:00,62.34,62.37,62.32,62.35,39300.0,51.4915,51.5162,51.4749,51.4997,39300.0
2013-04-10 15:25:00,62.35,62.39,62.33,62.36,34400.0,51.4997,51.5327,51.4832,51.508,34400.0
2013-04-10 15:30:00,62.37,62.4,62.3,62.39,80500.0,51.5162,51.541,51.4584,51.5327,80500.0
2013-04-10 15:35:00,62.39,62.42,62.33,62.4,60700.0,51.5327,51.5575,51.4832,51.541,60700.0
2013-04-10 15:40:00,62.4,62.45,62.39,62.42,57100.0,51.541,51.5823,51.5327,51.5575,57100.0
2013-04-10 15:45:00,62.41,62.45,62.35,62.41,74900.0,51.5493,51.5823,51.4997,51.5493,74900.0
2013-04-10 15:50:00,62.41,62.47,62.4,62.42,103000.0,51.5493,51.5988,51.541,51.5575,103000.0
2013-04-10 15:55:00,62.43,62.44,62.36,62.4,191700.0,51.5658,51.574,51.508,51.541,191700.0
2013-04-11 09:30:00,62.39,62.58,62.39,62.5,129600.0,51.5327,51.6897,51.5327,51.6236,129600.0
2013-04-11 09:35:00,62.5,62.5,62.41,62.49,47800.0,51.6236,51.6236,51.5493,51.6153,47800.0
2013-04-11 09:40:00,62.47,62.5,62.33,62.34,47900.0,51.5988,51.6236,51.4832,51.4915,47900.0
2013-04-11 09:45:00,62.33,62.51,62.33,62.5,76800.0,51.4832,51.6319,51.4832,51.6236,76800.0
2013-04-11 09:50:00,62.5,62.56,62.43,62.5,60700.0,51.6236,51.6732,51.5658,51.6236,60700.0
2013-04-11 09:55:00,62.5,62.58,62.5,62.54,44600.0,51.6236,51.6897,51.6236,51.6566,44600.0
2013-04-11 10:00:00,62.55,62.86,62.55,62.75,141700.0,51.6649,51.921,51.6649,51.8301,141700.0
2013-04-11 10:05:00,62.75,62.97,62.73,62.96,116100.0,51.8301,52.0118,51.8136,52.0036,116100.0
2013-04-11 10:10:00,62.96,62.97,62.82,62.87,56900.0,52.0036,52.0118,51.8879,51.9292,56900.0
2013-04-11 10:15:00,62.87,62.88,62.71,62.75,40900.0,51.9292,51.9375,51.7971,51.8301,40900.0
2013-04-11 10:20:00,62.75,62.77,62.64,62.75,61100.0,51.8301,51.8466,51.7392,51.8301,61100.0
2013-04-11 10:25:00,62.75,62.81,62.72,62.76,48800.0,51.8301,51.8797,51.8053,51.8384,48800.0
2013-04-11 10:30:00,62.74,62.76,62.67,62.75,43400.0,51.8218,51.8384,51.764,51.8301,43400.0
2013-04-11 10:35:00,62.76,62.95,62.75,62.9,85600.0,51.8384,51.9953,51.8301,51.954,85600.0
2013-04-11 10:40:00,62.89,62.97,62.88,62.91,139200.0,51.9457,52.0118,51.9375,51.9623,139200.0
2013-04-11 10:45:00,62.91,62.91,62.75,62.76,30800.0,51.9623,51.9623,51.8301,51.8384,30800.0
2013-04-11 10:50:00,62.75,62.78,62.68,62.73,52400.0,51.8301,51.8549,51.7723,51.8136,52400.0
2013-04-11 10:55:00,62.73,62.74,62.69,62.71,37000.0,51.8136,51.8218,51.7805,51.7971,37000.0
2013-04-11 11:00:00,62.7,62.75,62.69,62.71,41100.0,51.7888,51.8301,51.7805,51.7971,41100.0
2013-04-11 11:05:00,62.71,62.74,62.67,62.7,46400.0,51.7971,51.8218,51.764,51.7888,46400.0
2013-04-11 11:10:00,62.69,62.75,62.67,62.69,46500.0,51.7805,51.8301,51.764,51.7805,46500.0
2013-04-11 11:15:00,62.71,62.77,62.69,62.71,37800.0,51.7971,51.8466,51.7805,51.7971,37800.0
2013-04-11 11:20:00,62.7,62.78,62.7,62.77,36000.0,51.7888,51.8549,51.7888,51.8466,36000.0
2013-04-11 11:25:00,62.76,62.76,62.67,62.68,23400.0,51.8384,51.8384,51.764,51.7723,23400.0
2013-04-11 11:30:00,62.67,62.74,62.65,62.7,45200.0,51.764,51.8218,51.7475,51.7888,45200.0
2013-04-11 11:35:00,62.71,62.74,62.67,62.67,22400.0,51.7971,51.8218,51.764,51.764,22400.0
2013-04-11 11:40:00,62.66,62.72,62.65,62.66,24700.0,51.7558,51.8053,51.7475,51.7558,24700.0
2013-04-11 11:45:00,62.65,62.67,62.6,62.65,40700.0,51.7475,51.764,51.7062,51.7475,40700.0
2013-04-11 11:50:00,62.64,62.65,62.61,62.64,21200.0,51.7392,51.7475,51.7145,51.7392,21200.0
2013-04-11 11:55:00,62.64,62.65,62.56,62.56,37300.0,51.7392,51.7475,51.6732,51.6732,37300.0
2013-04-11 12:00:00,62.57,62.57,62.52,62.52,36300.0,51.6814,51.6814,51.6401,51.6401,36300.0
2013-04-11 12:05:00,62.52,62.58,62.49,62.5,69800.0,51.6401,51.6897,51.6153,51.6236,69800.0
2013-04-11 12:10:00,62.51,62.52,62.43,62.52,43000.0,51.6319,51.6401,51.5658,51.6401,43000.0
2013-04-11 12:15:00,62.51,62.54,62.48,62.51,29100.0,51.6319,51.6566,51.6071,51.6319,29100.0
2013-04-11 12:20:00,62.52,62.57,62.5,62.56,22700.0,51.6401,51.6814,51.6236,51.6732,22700.0
2013-04-11 12:25:00,62.57,62.58,62.51,62.53,20500.0,51.6814,51.6897,51.6319,51.6484,20500.0
2013-04-11 12:30:00,62.53,62.64,62.53,62.63,27300.0,51.6484,51.7392,51.6484,51.731,27300.0
2013-04-11 12:35:00,62.64,62.66,62.61,62.65,21100.0,51.7392,51.7558,51.7145,51.7475,21100.0
2013-04-11 12:40:00,62.65,62.68,62.65,62.66,19400.0,51.7475,51.7723,51.7475,51.7558,19400.0
2013-04-11 12:45:00,62.66,62.66,62.61,62.65,44100.0,51.7558,51.7558,51.7145,51.7475,44100.0
2013-04-11 12:50:00,62.65,62.66,62.62,62.63,29100.0,51.7475,51.7558,51.7227,51.731,29100.0
2013-04-11 12:55:00,62.63,62.68,62.63,62.66,27800.0,51.731,51.7723,51.731,51.7558,27800.0
2013-04-11 13:00:00,62.67,62.81,62.66,62.8,70600.0,51.764,51.8797,51.7558,51.8714,70600.0
2013-04-11 13:05:00,62.81,62.92,62.8,62.91,90200.0,51.8797,51.9705,51.8714,51.9623,90200.0
2013-04-11 13:10:00,62.9,63.0,62.89,62.96,160700.0,51.954,52.0366,51.9457,52.0036,160700.0
2013-04-11 13:15:00,62.96,62.97,62.86,62.9,27200.0,52.0036,52.0118,51.921,51.954,27200.0
2013-04-11 13:20:00,62.9,62.91,62.85,62.86,21700.0,51.954,51.9623,51.9127,51.921,21700.0
2013-04-11 13:25:00,62.86,62.86,62.81,62.83,26000.0,51.921,51.921,51.8797,51.8962,26000.0
2013-04-11 13:30:00,62.83,62.88,62.83,62.87,72600.0,51.8962,51.9375,51.8962,51.9292,72600.0
2013-04-11 13:35:00,62.86,62.91,62.86,62.86,48100.0,51.921,51.9623,51.921,51.921,48100.0
2013-04-11 13:40:00,62.86,62.93,62.86,62.92,53000.0,51.921,51.9788,51.921,51.9705,53000.0
2013-04-11 13:45:00,62.92,62.94,62.91,62.93,31700.0,51.9705,51.987,51.9623,51.9788,31700.0
2013-04-11 13:50:00,62.93,62.93,62.87,62.89,87200.0,51.9788,51.9788,51.9292,51.9457,87200.0
2013-04-11 13:55:00,62.88,62.92,62.87,62.89,44900.0,51.9375,51.9705,51.9292,51.9457,44900.0
2013-04-11 14:00:00,62.9,62.94,62.89,62.89,68300.0,51.954,51.987,51.9457,51.9457,68300.0
2013-04-11 14:05:00,62.9,62.93,62.88,62.89,52000.0,51.954,51.9788,51.9375,51.9457,52000.0
2013-04-11 14:10:00,62.89,62.89,62.82,62.84,24000.0,51.9457,51.9457,51.8879,51.9044,24000.0
2013-04-11 14:15:00,62.84,62.91,62.82,62.9,31500.0,51.9044,51.9623,51.8879,51.954,31500.0
2013-04-11 14:20:00,62.9,62.92,62.89,62.91,26300.0,51.954,51.9705,51.9457,51.9623,26300.0
2013-04-11 14:25:00,62.91,62.92,62.86,62.88,33800.0,51.9623,51.9705,51.921,51.9375,33800.0
2013-04-11 14:30:00,62.88,62.91,62.86,62.87,35900.0,51.9375,51.9623,51.921,51.9292,35900.0
2013-04-11 14:35:00,62.87,62.9,62.81,62.82,41500.0,51.9292,51.954,51.8797,51.8879,41500.0
2013-04-11 14:40:00,62.82,62.83,62.79,62.82,28500.0,51.8879,51.8962,51.8631,51.8879,28500.0
2013-04-11 14:45:00,62.81,62.82,62.78,62.81,43300.0,51.8797,51.8879,51.8549,51.8797,43300.0
2013-04-11 14:50:00,62.8,62.82,62.77,62.82,46400.0,51.8714,51.8879,51.8466,51.8879,46400.0
2013-04-11 14:55:00,62.82,62.82,62.78,62.82,47500.0,51.8879,51.8879,51.8549,51.8879,47500.0
2013-04-11 15:00:00,62.82,62.84,62.79,62.8,36600.0,51.8879,51.9044,51.8631,51.8714,36600.0
2013-04-11 15:05:00,62.8,62.85,62.79,62.8,57800.0,51.8714,51.9127,51.8631,51.8714,57800.0
2013-04-11 15:10:00,62.8,62.88,62.8,62.82,39900.0,51.8714,51.9375,51.8714,51.8879,39900.0
2013-04-11 15:15:00,62.83,62.89,62.82,62.86,46300.0,51.8962,51.9457,51.8879,51.921,46300.0
2013-04-11 15:20:00,62.87,62.9,62.84,62.87,52800.0,51.9292,51.954,51.9044,51.9292,52800.0
2013-04-11 15:25:00,62.88,62.88,62.83,62.86,58600.0,51.9375,51.9375,51.8962,51.921,58600.0
2013-04-11 15:30:00,62.87,62.98,62.87,62.94,87700.0,51.9292,52.0201,51.9292,51.987,87700.0
2013-04-11 15:35:00,62.93,62.97,62.89,62.97,61900.0,51.9788,52.0118,51.9457,52.0118,61900.0
2013-04-11 15:40:00,62.97,62.97,62.88,62.93,68400.0,52.0118,52.0118,51.9375,51.9788,68400.0
2013-04-11 15:45:00,62.93,62.96,62.93,62.95,95700.0,51.9788,52.0036,51.9788,51.9953,95700.0
2013-04-11 15:50:00,62.95,62.99,62.94,62.95,111100.0,51.9953,52.0283,51.987,51.9953,111100.0
2013-04-11 15:55:00,62.95,63.0,62.95,62.98,198000.0,51.9953,52.0366,51.9953,52.0201,198000.0
2013-04-12 09:30:00,62.83,62.92,62.62,62.84,84500.0,51.8962,51.9705,51.7227,51.9044,84500.0
2013-04-12 09:35:00,62.86,63.05,62.85,63.03,66000.0,51.921,52.0779,51.9127,52.0614,66000.0
2013-04-12 09:40:00,63.04,63.07,62.93,63.0,56100.0,52.0696,52.0944,51.9788,52.0366,56100.0
2013-04-12 09:45:00,62.98,63.03,62.95,63.02,64200.0,52.0201,52.0614,51.9953,52.0531,64200.0
2013-04-12 09:50:00,63.0,63.09,62.99,63.02,62100.0,52.0366,52.1109,52.0283,52.0531,62100.0
2013-04-12 09:55:00,63.0,63.07,62.96,62.99,31400.0,52.0366,52.0944,52.0036,52.0283,31400.0
2013-04-12 10:00:00,63.03,63.2,62.98,63.16,111000.0,52.0614,52.2018,52.0201,52.1688,111000.0
2013-04-12 10:05:00,63.17,63.23,63.07,63.12,117400.0,52.177,52.2266,52.0944,52.1357,117400.0
2013-04-12 10:10:00,63.12,63.2,63.11,63.18,122200.0,52.1357,52.2018,52.1275,52.1853,122200.0
2013-04-12 10:15:00,63.18,63.18,63.09,63.12,80700.0,52.1853,52.1853,52.1109,52.1357,80700.0
2013-04-12 10:20:00,63.13,63.2,63.11,63.13,66000.0,52.144,52.2018,52.1275,52.144,66000.0
2013-04-12 10:25:00,63.13,63.2,63.13,63.14,48900.0,52.144,52.2018,52.144,52.1522,48900.0
2013-04-12 10:30:00,63.14,63.14,63.04,63.1,70900.0,52.1522,52.1522,52.0696,52.1192,70900.0
2013-04-12 10:35:00,63.09,63.16,63.08,63.08,75200.0,52.1109,52.1688,52.1027,52.1027,75200.0
2013-04-12 10:40:00,63.07,63.16,63.07,63.15,30400.0,52.0944,52.1688,52.0944,52.1605,30400.0
2013-04-12 10:45:00,63.14,63.17,63.0,63.04,56400.0,52.1522,52.177,52.0366,52.0696,56400.0
2013-04-12 10:50:00,63.04,63.12,63.02,63.1,55700.0,52.0696,52.1357,52.0531,52.1192,55700.0
2013-04-12 10:55:00,63.1,63.1,62.95,62.96,63500.0,52.1192,52.1192,51.9953,52.0036,63500.0
2013-04-12 11:00:00,62.95,63.03,62.92,62.94,73900.0,51.9953,52.0614,51.9705,51.987,73900.0
2013-04-12 11:05:00,62.95,62.99,62.93,62.96,36700.0,51.9953,52.0283,51.9788,52.0036,36700.0
2013-04-12 11:10:00,62.97,63.02,62.92,62.93,31300.0,52.0118,52.0531,51.9705,51.9788,31300.0
2013-04-12 11:15:00,62.93,63.03,62.92,63.0,29600.0,51.9788,52.0614,51.9705,52.0366,29600.0
2013-04-12 11:20:00,63.0,63.05,62.99,63.01,40400.0,52.0366,52.0779,52.0283,52.0449,40400.0
2013-04-12 11:25:00,63.02,63.12,63.0,63.11,61700.0,52.0531,52.1357,52.0366,52.1275,61700.0
2013-04-12 11:30:00,63.11,63.13,63.0,63.02,35500.0,52.1275,52.144,52.0366,52.0531,35500.0
2013-04-12 11:35:00,63.02,63.02,62.91,62.91,25900.0,52.0531,52.0531,51.9623,51.9623,25900.0
2013-04-12 11:40:00,62.91,62.92,62.81,62.83,30600.0,51.9623,51.9705,51.8797,51.8962,30600.0
2013-04-12 11:45:00,62.82,62.9,62.81,62.85,27400.0,51.8879,51.954,51.8797,51.9127,27400.0
2013-04-12 11:50:00,62.86,62.95,62.86,62.92,32600.0,51.921,51.9953,51.921,51.9705,32600.0
2013-04-12 11:55:00,62.91,63.04,62.91,63.01,52100.0,51.9623,52.0696,51.9623,52.0449,52100.0
2013-04-12 12:00:00,63.01,63.03,62.96,63.01,35300.0,52.0449,52.0614,52.0036,52.0449,35300.0
2013-04-12 12:05:00,63.02,63.07,63.0,63.06,35400.0,52.0531,52.0944,52.0366,52.0862,35400.0
2013-04-12 12:10:00,63.07,63.11,63.02,63.08,30200.0,52.0944,52.1275,52.0531,52.1027,30200.0
2013-04-12 12:15:00,63.09,63.16,63.08,63.12,19400.0,52.1109,52.1688,52.1027,52.1357,19400.0
2013-04-12 12:20:00,63.13,63.19,63.08,63.09,46200.0,52.144,52.1935,52.1027,52.1109,46200.0
2013-04-12 12:25:00,63.09,63.11,63.06,63.06,21500.0,52.1109,52.1275,52.0862,52.0862,21500.0
2013-04-12 12:30:00,63.05,63.11,63.05,63.09,26300.0,52.0779,52.1275,52.0779,52.1109,26300.0
2013-04-12 12:35:00,63.1,63.14,63.1,63.13,25100.0,52.1192,52.1522,52.1192,52.144,25100.0
2013-04-12 12:40:00,63.13,63.19,63.13,63.17,32900.0,52.144,52.1935,52.144,52.177,32900.0
2013-04-12 12:45:00,63.17,63.19,63.15,63.15,17400.0,52.177,52.1935,52.1605,52.1605,17400.0
2013-04-12 12:50:00,63.16,63.19,63.13,63.19,22600.0,52.1688,52.1935,52.144,52.1935,22600.0
2013-04-12 12:55:00,63.19,63.2,63.17,63.2,38700.0,52.1935,52.2018,52.177,52.2018,38700.0
2013-04-12 13:00:00,63.21,63.24,63.19,63.24,40200.0,52.2101,52.2348,52.1935,52.2348,40200.0
2013-04-12 13:05:00,63.24,63.28,63.22,63.22,111300.0,52.2348,52.2679,52.2183,52.2183,111300.0
2013-04-12 13:10:00,63.23,63.24,63.17,63.2,30400.0,52.2266,52.2348,52.177,52.2018,30400.0
2013-04-12 13:15:00,63.2,63.21,63.14,63.16,28000.0,52.2018,52.2101,52.1522,52.1688,28000.0
2013-04-12 13:20:00,63.16,63.21,63.15,63.17,32400.0,52.1688,52.2101,52.1605,52.177,32400.0
2013-04-12 13:25:00,63.16,63.19,63.14,63.19,18200.0,52.1688,52.1935,52.1522,52.1935,18200.0
2013-04-12 13:30:00,63.18,63.19,63.15,63.16,16800.0,52.1853,52.1935,52.1605,52.1688,16800.0
2013-04-12 13:35:00,63.16,63.17,63.12,63.13,32100.0,52.1688,52.177,52.1357,52.144,32100.0
2013-04-12 13:40:00,63.12,63.15,63.1,63.12,28600.0,52.1357,52.1605,52.1192,52.1357,28600.0
2013-04-12 13:45:00,63.12,63.17,63.07,63.09,29300.0,52.1357,52.177,52.0944,52.1109,29300.0
2013-04-12 13:50:00,63.1,63.1,62.98,62.98,37900.0,52.1192,52.1192,52.0201,52.0201,37900.0
2013-04-12 13:55:00,62.98,62.99,62.95,62.98,31900.0,52.0201,52.0283,51.9953,52.0201,31900.0
2013-04-12 14:00:00,62.98,63.02,62.94,62.94,43000.0,52.0201,52.0531,51.987,51.987,43000.0
2013-04-12 14:05:00,62.94,63.0,62.94,62.99,40100.0,51.987,52.0366,51.987,52.0283,40100.0
2013-04-12 14:10:00,62.99,63.01,62.93,62.94,30000.0,52.0283,52.0449,51.9788,51.987,30000.0
2013-04-12 14:15:00,62.95,62.96,62.91,62.91,19400.0,51.9953,52.0036,51.9623,51.9623,19400.0
2013-04-12 14:20:00,62.91,62.92,62.89,62.9,16000.0,51.9623,51.9705,51.9457,51.954,16000.0
2013-04-12 14:25:00,62.91,62.91,62.84,62.85,17900.0,51.9623,51.9623,51.9044,51.9127,17900.0
2013-04-12 14:30:00,62.84,62.86,62.81,62.86,22200.0,51.9044,51.921,51.8797,51.921,22200.0
2013-04-12 14:35:00,62.88,62.92,62.88,62.92,18800.0,51.9375,51.9705,51.9375,51.9705,18800.0
2013-04-12 14:40:00,62.92,62.94,62.9,62.92,15000.0,51.9705,51.987,51.954,51.9705,15000.0
2013-04-12 14:45:00,62.92,62.93,62.85,62.85,20600.0,51.9705,51.9788,51.9127,51.9127,20600.0
2013-04-12 14:50:00,62.85,62.86,62.82,62.85,35400.0,51.9127,51.921,51.8879,51.9127,35400.0
2013-04-12 14:55:00,62.85,62.86,62.82,62.86,25000.0,51.9127,51.921,51.8879,51.921,25000.0
2013-04-12 15:00:00,62.85,62.86,62.82,62.83,36500.0,51.9127,51.921,51.8879,51.8962,36500.0
2013-04-12 15:05:00,62.84,62.86,62.82,62.83,33400.0,51.9044,51.921,51.8879,51.8962,33400.0
2013-04-12 15:10:00,62.83,62.87,62.82,62.84,39700.0,51.8962,51.9292,51.8879,51.9044,39700.0
2013-04-12 15:15:00,62.84,62.86,62.81,62.85,49200.0,51.9044,51.921,51.8797,51.9127,49200.0
2013-04-12 15:20:00,62.84,62.86,62.83,62.84,28500.0,51.9044,51.921,51.8962,51.9044,28500.0
2013-04-12 15:25:00,62.84,62.85,62.8,62.82,46300.0,51.9044,51.9127,51.8714,51.8879,46300.0
2013-04-12 15:30:00,62.82,62.86,62.81,62.84,38600.0,51.8879,51.921,51.8797,51.9044,38600.0
2013-04-12 15:35:00,62.83,62.92,62.83,62.92,102500.0,51.8962,51.9705,51.8962,51.9705,102500.0
2013-04-12 15:40:00,62.92,63.02,62.9,63.02,54100.0,51.9705,52.0531,51.954,52.0531,54100.0
2013-04-12 15:45:00,63.02,63.04,62.99,63.02,110800.0,52.0531,52.0696,52.0283,52.0531,110800.0
2013-04-12 15:50:00,63.03,63.05,62.98,62.99,87800.0,52.0614,52.0779,52.0201,52.0283,87800.0
2013-04-12 15:55:00,63.0,63.03,62.93,63.03,175800.0,52.0366,52.0614,51.9788,52.0614,175800.0
2013-04-15 09:30:00,62.74,63.0,62.62,62.95,101600.0,51.8218,52.0366,51.7227,51.9953,101600.0
2013-04-15 09:35:00,62.96,62.98,62.82,62.86,25400.0,52.0036,52.0201,51.8879,51.921,25400.0
2013-04-15 09:40:00,62.86,62.9,62.66,62.76,36500.0,51.921,51.954,51.7558,51.8384,36500.0
2013-04-15 09:45:00,62.75,62.8,62.6,62.6,51300.0,51.8301,51.8714,51.7062,51.7062,51300.0
2013-04-15 09:50:00,62.61,62.67,62.57,62.62,52800.0,51.7145,51.764,51.6814,51.7227,52800.0
2013-04-15 09:55:00,62.63,62.63,62.49,62.53,94000.0,51.731,51.731,51.6153,51.6484,94000.0
2013-04-15 10:00:00,62.51,62.55,62.47,62.53,47000.0,51.6319,51.6649,51.5988,51.6484,47000.0
2013-04-15 10:05:00,62.52,62.53,62.4,62.49,47500.0,51.6401,51.6484,51.541,51.6153,47500.0
2013-04-15 10:10:00,62.49,62.53,62.44,62.53,68600.0,51.6153,51.6484,51.574,51.6484,68600.0
2013-04-15 10:15:00,62.52,62.53,62.47,62.52,41000.0,51.6401,51.6484,51.5988,51.6401,41000.0
2013-04-15 10:20:00,62.51,62.52,62.47,62.51,20200.0,51.6319,51.6401,51.5988,51.6319,20200.0
2013-04-15 10:25:00,62.52,62.61,62.48,62.6,47000.0,51.6401,51.7145,51.6071,51.7062,47000.0
2013-04-15 10:30:00,62.6,62.6,62.55,62.58,27800.0,51.7062,51.7062,51.6649,51.6897,27800.0
2013-04-15 10:35:00,62.59,62.61,62.52,62.55,58200.0,51.6979,51.7145,51.6401,51.6649,58200.0
2013-04-15 10:40:00,62.56,62.59,62.53,62.57,64400.0,51.6732,51.6979,51.6484,51.6814,64400.0
2013-04-15 10:45:00,62.57,62.59,62.5,62.57,44600.0,51.6814,51.6979,51.6236,51.6814,44600.0
2013-04-15 10:50:00,62.55,62.57,62.48,62.57,50200.0,51.6649,51.6814,51.6071,51.6814,50200.0
2013-04-15 10:55:00,62.56,62.58,62.54,62.56,42500.0,51.6732,51.6897,51.6566,51.6732,42500.0
2013-04-15 11:00:00,62.55,62.59,62.53,62.58,24700.0,51.6649,51.6979,51.6484,51.6897,24700.0
2013-04-15 11:05:00,62.57,62.6,62.53,62.54,33800.0,51.6814,51.7062,51.6484,51.6566,33800.0
2013-04-15 11:10:00,62.54,62.59,62.53,62.58,51000.0,51.6566,51.6979,51.6484,51.6897,51000.0
2013-04-15 11:15:00,62.58,62.59,62.52,62.55,23000.0,51.6897,51.6979,51.6401,51.6649,23000.0
2013-04-15 11:20:00,62.54,62.58,62.51,62.51,36700.0,51.6566,51.6897,51.6319,51.6319,36700.0
2013-04-15 11:25:00,62.51,62.53,62.49,62.52,23400.0,51.6319,51.6484,51.6153,51.6401,23400.0
2013-04-15 11:30:00,62.52,62.52,62.45,62.51,35800.0,51.6401,51.6401,51.5823,51.6319,35800.0
2013-04-15 11:35:00,62.51,62.54,62.51,62.52,30200.0,51.6319,51.6566,51.6319,51.6401,30200.0
2013-04-15 11:40:00,62.52,62.52,62.48,62.48,16500.0,51.6401,51.6401,51.6071,51.6071,16500.0
2013-04-15 11:45:00,62.48,62.52,62.45,62.46,21200.0,51.6071,51.6401,51.5823,51.5906,21200.0
2013-04-15 11:50:00,62.46,62.47,62.31,62.34,33100.0,51.5906,51.5988,51.4667,51.4915,33100.0
2013-04-15 11:55:00,62.34,62.34,62.08,62.19,87700.0,51.4915,51.4915,51.2767,51.3676,87700.0
2013-04-15 12:00:00,62.2,62.2,62.09,62.16,25700.0,51.3758,51.3758,51.285,51.3428,25700.0
2013-04-15 12:05:00,62.16,62.2,62.15,62.15,22000.0,51.3428,51.3758,51.3345,51.3345,22000.0
2013-04-15 12:10:00,62.15,62.16,62.1,62.11,20200.0,51.3345,51.3428,51.2932,51.3015,20200.0
2013-04-15 12:15:00,62.1,62.16,62.09,62.16,20600.0,51.2932,51.3428,51.285,51.3428,20600.0
2013-04-15 12:20:00,62.15,62.16,62.12,62.14,16700.0,51.3345,51.3428,51.3097,51.3263,16700.0
2013-04-15 12:25:00,62.14,62.15,62.09,62.12,42600.0,51.3263,51.3345,51.285,51.3097,42600.0
2013-04-15 12:30:00,62.13,62.16,62.1,62.1,49400.0,51.318,51.3428,51.2932,51.2932,49400.0
2013-04-15 12:35:00,62.1,62.12,62.02,62.07,37600.0,51.2932,51.3097,51.2271,51.2684,37600.0
2013-04-15 12:40:00,62.07,62.08,62.03,62.05,29000.0,51.2684,51.2767,51.2354,51.2519,29000.0
2013-04-15 12:45:00,62.05,62.09,62.03,62.08,30900.0,51.2519,51.285,51.2354,51.2767,30900.0
2013-04-15 12:50:00,62.07,62.08,61.9,61.93,64600.0,51.2684,51.2767,51.128,51.1528,64600.0
2013-04-15 12:55:00,61.93,62.07,61.9,62.07,71900.0,51.1528,51.2684,51.128,51.2684,71900.0
2013-04-15 13:00:00,62.06,62.08,62.06,62.07,13600.0,51.2602,51.2767,51.2602,51.2684,13600.0
2013-04-15 13:05:00,62.07,62.1,62.04,62.09,46100.0,51.2684,51.2932,51.2437,51.285,46100.0
2013-04-15 13:10:00,62.09,62.09,62.06,62.07,23100.0,51.285,51.285,51.2602,51.2684,23100.0
2013-04-15 13:15:00,62.08,62.09,62.05,62.07,24400.0,51.2767,51.285,51.2519,51.2684,24400.0
2013-04-15 13:20:00,62.08,62.09,62.05,62.08,32000.0,51.2767,51.285,51.2519,51.2767,32000.0
2013-04-15 13:25:00,62.08,62.09,62.05,62.06,32000.0,51.2767,51.285,51.2519,51.2602,32000.0
2013-04-15 13:30:00,62.06,62.07,62.0,62.05,29500.0,51.2602,51.2684,51.2106,51.2519,29500.0
2013-04-15 13:35:00,62.05,62.09,62.03,62.08,14500.0,51.2519,51.285,51.2354,51.2767,14500.0
2013-04-15 13:40:00,62.07,62.07,61.97,61.99,26700.0,51.2684,51.2684,51.1858,51.2024,26700.0
2013-04-15 13:45:00,61.99,62.03,61.97,62.02,16900.0,51.2024,51.2354,51.1858,51.2271,16900.0
2013-04-15 13:50:00,62.02,62.02,61.97,62.01,19700.0,51.2271,51.2271,51.1858,51.2189,19700.0
2013-04-15 13:55:00,62.01,62.01,61.95,61.96,28900.0,51.2189,51.2189,51.1693,51.1776,28900.0
2013-04-15 14:00:00,61.96,61.97,61.86,61.88,33800.0,51.1776,51.1858,51.095,51.1115,33800.0
2013-04-15 14:05:00,61.88,61.88,61.8,61.82,41300.0,51.1115,51.1115,51.0454,51.0619,41300.0
2013-04-15 14:10:00,61.83,61.84,61.75,61.79,30900.0,51.0702,51.0785,51.0041,51.0372,30900.0
2013-04-15 14:15:00,61.79,61.8,61.76,61.79,52000.0,51.0372,51.0454,51.0124,51.0372,52000.0
2013-04-15 14:20:00,61.79,61.84,61.78,61.81,89800.0,51.0372,51.0785,51.0289,51.0537,89800.0
2013-04-15 14:25:00,61.81,61.83,61.78,61.81,53300.0,51.0537,51.0702,51.0289,51.0537,53300.0
2013-04-15 14:30:00,61.81,61.84,61.8,61.81,52900.0,51.0537,51.0785,51.0454,51.0537,52900.0
2013-04-15 14:35:00,61.8,62.01,61.79,61.93,58500.0,51.0454,51.2189,51.0372,51.1528,58500.0
2013-04-15 14:40:00,61.92,62.02,61.9,62.01,30700.0,51.1445,51.2271,51.128,51.2189,30700.0
2013-04-15 14:45:00,62.01,62.02,61.98,61.99,46400.0,51.2189,51.2271,51.1941,51.2024,46400.0
2013-04-15 14:50:00,61.98,62.0,61.93,61.93,33800.0,51.1941,51.2106,51.1528,51.1528,33800.0
2013-04-15 14:55:00,61.94,61.96,61.74,61.79,37800.0,51.1611,51.1776,50.9959,51.0372,37800.0
2013-04-15 15:00:00,61.78,61.83,61.69,61.8,87000.0,51.0289,51.0702,50.9546,51.0454,87000.0
2013-04-15 15:05:00,61.79,61.81,61.67,61.75,57900.0,51.0372,51.0537,50.938,51.0041,57900.0
2013-04-15 15:10:00,61.76,61.83,61.67,61.77,150100.0,51.0124,51.0702,50.938,51.0206,150100.0
2013-04-15 15:15:00,61.79,61.96,61.79,61.9,59100.0,51.0372,51.1776,51.0372,51.128,59100.0
2013-04-15 15:20:00,61.91,61.95,61.86,61.91,97000.0,51.1363,51.1693,51.095,51.1363,97000.0
2013-04-15 15:25:00,61.9,61.92,61.83,61.87,53000.0,51.128,51.1445,51.0702,51.1032,53000.0
2013-04-15 15:30:00,61.87,61.9,61.78,61.83,72000.0,51.1032,51.128,51.0289,51.0702,72000.0
2013-04-15 15:35:00,61.82,61.82,61.7,61.81,108200.0,51.0619,51.0619,50.9628,51.0537,108200.0
2013-04-15 15:40:00,61.81,61.84,61.72,61.77,124700.0,51.0537,51.0785,50.9793,51.0206,124700.0
2013-04-15 15:45:00,61.75,61.88,61.74,61.74,182600.0,51.0041,51.1115,50.9959,50.9959,182600.0
2013-04-15 15:50:00,61.75,61.86,61.75,61.81,179900.0,51.0041,51.095,51.0041,51.0537,179900.0
2013-04-15 15:55:00,61.81,61.85,61.58,61.58,248500.0,51.0537,51.0867,50.8637,50.8637,248500.0
2013-04-16 09:30:00,62.52,63.0,62.16,62.18,342400.0,51.6401,52.0366,51.3428,51.3593,342400.0
2013-04-16 09:35:00,62.19,62.49,62.19,62.48,226400.0,51.3676,51.6153,51.3676,51.6071,226400.0
2013-04-16 09:40:00,62.48,62.63,62.42,62.53,135700.0,51.6071,51.731,51.5575,51.6484,135700.0
2013-04-16 09:45:00,62.53,62.54,62.1,62.11,152100.0,51.6484,51.6566,51.2932,51.3015,152100.0
2013-04-16 09:50:00,62.11,62.13,61.93,61.97,101500.0,51.3015,51.318,51.1528,51.1858,101500.0
2013-04-16 09:55:00,61.98,62.01,61.87,61.96,40300.0,51.1941,51.2189,51.1032,51.1776,40300.0
2013-04-16 10:00:00,61.95,61.99,61.91,61.94,209600.0,51.1693,51.2024,51.1363,51.1611,209600.0
2013-04-16 10:05:00,61.96,61.99,61.95,61.97,36400.0,51.1776,51.2024,51.1693,51.1858,36400.0
2013-04-16 10:10:00,61.96,62.03,61.82,61.84,58600.0,51.1776,51.2354,51.0619,51.0785,58600.0
2013-04-16 10:15:00,61.84,61.86,61.77,61.82,32300.0,51.0785,51.095,51.0206,51.0619,32300.0
2013-04-16 10:20:00,61.83,61.98,61.83,61.97,43400.0,51.0702,51.1941,51.0702,51.1858,43400.0
2013-04-16 10:25:00,61.97,62.09,61.97,62.02,56500.0,51.1858,51.285,51.1858,51.2271,56500.0
2013-04-16 10:30:00,62.01,62.04,61.8,61.83,127100.0,51.2189,51.2437,51.0454,51.0702,127100.0
2013-04-16 10:35:00,61.83,61.87,61.79,61.81,52800.0,51.0702,51.1032,51.0372,51.0537,52800.0
2013-04-16 10:40:00,61.81,61.89,61.8,61.89,97800.0,51.0537,51.1198,51.0454,51.1198,97800.0
2013-04-16 10:45:00,61.89,61.92,61.8,61.9,41600.0,51.1198,51.1445,51.0454,51.128,41600.0
2013-04-16 10:50:00,61.91,61.93,61.85,61.9,18700.0,51.1363,51.1528,51.0867,51.128,18700.0
2013-04-16 10:55:00,61.91,62.04,61.89,62.02,35100.0,51.1363,51.2437,51.1198,51.2271,35100.0
2013-04-16 11:00:00,62.04,62.14,62.04,62.11,38700.0,51.2437,51.3263,51.2437,51.3015,38700.0
2013-04-16 11:05:00,62.11,62.12,61.99,62.05,39900.0,51.3015,51.3097,51.2024,51.2519,39900.0
2013-04-16 11:10:00,62.07,62.08,62.04,62.07,34200.0,51.2684,51.2767,51.2437,51.2684,34200.0
2013-04-16 11:15:00,62.07,62.13,62.05,62.07,42300.0,51.2684,51.318,51.2519,51.2684,42300.0
2013-04-16 11:20:00,62.07,62.2,62.05,62.18,44600.0,51.2684,51.3758,51.2519,51.3593,44600.0
2013-04-16 11:25:00,62.18,62.29,62.18,62.29,44300.0,51.3593,51.4502,51.3593,51.4502,44300.0
2013-04-16 11:30:00,62.29,62.33,62.24,62.25,26700.0,51.4502,51.4832,51.4089,51.4171,26700.0
2013-04-16 11:35:00,62.24,62.25,62.16,62.18,32900.0,51.4089,51.4171,51.3428,51.3593,32900.0
2013-04-16 11:40:00,62.18,62.23,62.14,62.22,25700.0,51.3593,51.4006,51.3263,51.3923,25700.0
2013-04-16 11:45:00,62.23,62.31,62.22,62.29,30200.0,51.4006,51.4667,51.3923,51.4502,30200.0
2013-04-16 11:50:00,62.3,62.36,62.29,62.34,27400.0,51.4584,51.508,51.4502,51.4915,27400.0
2013-04-16 11:55:00,62.32,62.44,62.3,62.41,41500.0,51.4749,51.574,51.4584,51.5493,41500.0
2013-04-16 12:00:00,62.43,62.56,62.43,62.52,45500.0,51.5658,51.6732,51.5658,51.6401,45500.0
2013-04-16 12:05:00,62.52,62.52,62.44,62.46,26300.0,51.6401,51.6401,51.574,51.5906,26300.0
2013-04-16 12:10:00,62.46,62.52,62.42,62.43,30900.0,51.5906,51.6401,51.5575,51.5658,30900.0
2013-04-16 12:15:00,62.43,62.48,62.42,62.45,20900.0,51.5658,51.6071,51.5575,51.5823,20900.0
2013-04-16 12:20:00,62.45,62.47,62.43,62.45,21300.0,51.5823,51.5988,51.5658,51.5823,21300.0
2013-04-16 12:25:00,62.46,62.49,62.44,62.47,23600.0,51.5906,51.6153,51.574,51.5988,23600.0
2013-04-16 12:30:00,62.47,62.51,62.46,62.51,27000.0,51.5988,51.6319,51.5906,51.6319,27000.0
2013-04-16 12:35:00,62.51,62.53,62.43,62.44,17200.0,51.6319,51.6484,51.5658,51.574,17200.0
2013-04-16 12:40:00,62.44,62.48,62.44,62.45,21900.0,51.574,51.6071,51.574,51.5823,21900.0
2013-04-16 12:45:00,62.45,62.46,62.42,62.43,18900.0,51.5823,51.5906,51.5575,51.5658,18900.0
2013-04-16 12:50:00,62.43,62.52,62.42,62.5,22100.0,51.5658,51.6401,51.5575,51.6236,22100.0
2013-04-16 12:55:00,62.49,62.53,62.49,62.52,19000.0,51.6153,51.6484,51.6153,51.6401,19000.0
2013-04-16 13:00:00,62.52,62.52,62.46,62.46,13500.0,51.6401,51.6401,51.5906,51.5906,13500.0
2013-04-16 13:05:00,62.45,62.49,62.44,62.46,18500.0,51.5823,51.6153,51.574,51.5906,18500.0
2013-04-16 13:10:00,62.46,62.49,62.45,62.49,16900.0,51.5906,51.6153,51.5823,51.6153,16900.0
2013-04-16 13:15:00,62.47,62.5,62.46,62.47,14200.0,51.5988,51.6236,51.5906,51.5988,14200.0
2013-04-16 13:20:00,62.47,62.51,62.47,62.49,19400.0,51.5988,51.6319,51.5988,51.6153,19400.0
2013-04-16 13:25:00,62.48,62.49,62.42,62.46,38000.0,51.6071,51.6153,51.5575,51.5906,38000.0
2013-04-16 13:30:00,62.45,62.54,62.45,62.5,31900.0,51.5823,51.6566,51.5823,51.6236,31900.0
2013-04-16 13:35:00,62.49,62.53,62.49,62.51,22900.0,51.6153,51.6484,51.6153,51.6319,22900.0
2013-04-16 13:40:00,62.5,62.5,62.41,62.44,69200.0,51.6236,51.6236,51.5493,51.574,69200.0
2013-04-16 13:45:00,62.44,62.49,62.42,62.46,39100.0,51.574,51.6153,51.5575,51.5906,39100.0
2013-04-16 13:50:00,62.47,62.55,62.47,62.52,34700.0,51.5988,51.6649,51.5988,51.6401,34700.0
2013-04-16 13:55:00,62.53,62.64,62.51,62.61,49200.0,51.6484,51.7392,51.6319,51.7145,49200.0
2013-04-16 14:00:00,62.6,62.75,62.6,62.75,58000.0,51.7062,51.8301,51.7062,51.8301,58000.0
2013-04-16 14:05:00,62.73,62.74,62.67,62.68,36300.0,51.8136,51.8218,51.764,51.7723,36300.0
2013-04-16 14:10:00,62.68,62.69,62.49,62.53,43000.0,51.7723,51.7805,51.6153,51.6484,43000.0
2013-04-16 14:15:00,62.52,62.52,62.46,62.5,24400.0,51.6401,51.6401,51.5906,51.6236,24400.0
2013-04-16 14:20:00,62.49,62.54,62.48,62.54,24800.0,51.6153,51.6566,51.6071,51.6566,24800.0
2013-04-16 14:25:00,62.53,62.56,62.51,62.55,29500.0,51.6484,51.6732,51.6319,51.6649,29500.0
2013-04-16 14:30:00,62.56,62.58,62.52,62.53,32400.0,51.6732,51.6897,51.6401,51.6484,32400.0
2013-04-16 14:35:00,62.53,62.58,62.52,62.57,31100.0,51.6484,51.6897,51.6401,51.6814,31100.0
2013-04-16 14:40:00,62.57,62.6,62.55,62.57,20100.0,51.6814,51.7062,51.6649,51.6814,20100.0
2013-04-16 14:45:00,62.58,62.7,62.57,62.68,57400.0,51.6897,51.7888,51.6814,51.7723,57400.0
2013-04-16 14:50:00,62.7,62.75,62.66,62.75,27900.0,51.7888,51.8301,51.7558,51.8301,27900.0
2013-04-16 14:55:00,62.75,62.75,62.59,62.61,45400.0,51.8301,51.8301,51.6979,51.7145,45400.0
2013-04-16 15:00:00,62.62,62.66,62.59,62.64,37600.0,51.7227,51.7558,51.6979,51.7392,37600.0
2013-04-16 15:05:00,62.64,62.67,62.55,62.66,75200.0,51.7392,51.764,51.6649,51.7558,75200.0
2013-04-16 15:10:00,62.65,62.68,62.61,62.67,47400.0,51.7475,51.7723,51.7145,51.764,47400.0
2013-04-16 15:15:00,62.67,62.75,62.64,62.71,85100.0,51.764,51.8301,51.7392,51.7971,85100.0
2013-04-16 15:20:00,62.7,62.75,62.69,62.75,48000.0,51.7888,51.8301,51.7805,51.8301,48000.0
2013-04-16 15:25:00,62.75,62.75,62.68,62.72,110100.0,51.8301,51.8301,51.7723,51.8053,110100.0
2013-04-16 15:30:00,62.72,62.75,62.67,62.69,54600.0,51.8053,51.8301,51.764,51.7805,54600.0
2013-04-16 15:35:00,62.69,62.73,62.65,62.69,59300.0,51.7805,51.8136,51.7475,51.7805,59300.0
2013-04-16 15:40:00,62.7,62.75,62.68,62.75,91900.0,51.7888,51.8301,51.7723,51.8301,91900.0
2013-04-16 15:45:00,62.75,62.78,62.73,62.76,219500.0,51.8301,51.8549,51.8136,51.8384,219500.0
2013-04-16 15:50:00,62.76,62.81,62.72,62.79,148200.0,51.8384,51.8797,51.8053,51.8631,148200.0
2013-04-16 15:55:00,62.79,62.86,62.79,62.81,250400.0,51.8631,51.921,51.8631,51.8797,250400.0
2013-04-17 09:30:00,62.42,63.0,62.36,62.97,142000.0,51.5575,52.0366,51.508,52.0118,142000.0
2013-04-17 09:35:00,62.97,62.99,62.6,62.74,75700.0,52.0118,52.0283,51.7062,51.8218,75700.0
2013-04-17 09:40:00,62.73,62.95,62.62,62.95,97700.0,51.8136,51.9953,51.7227,51.9953,97700.0
2013-04-17 09:45:00,62.95,63.15,62.91,63.03,212500.0,51.9953,52.1605,51.9623,52.0614,212500.0
2013-04-17 09:50:00,63.03,63.12,63.01,63.07,71300.0,52.0614,52.1357,52.0449,52.0944,71300.0
2013-04-17 09:55:00,63.06,63.06,62.63,62.72,75100.0,52.0862,52.0862,51.731,51.8053,75100.0
2013-04-17 10:00:00,62.72,62.8,62.62,62.74,88900.0,51.8053,51.8714,51.7227,51.8218,88900.0
2013-04-17 10:05:00,62.74,62.85,62.73,62.84,322400.0,51.8218,51.9127,51.8136,51.9044,322400.0
2013-04-17 10:10:00,62.83,62.85,62.74,62.78,81700.0,51.8962,51.9127,51.8218,51.8549,81700.0
2013-04-17 10:15:00,62.77,62.8,62.75,62.78,162700.0,51.8466,51.8714,51.8301,51.8549,162700.0
2013-04-17 10:20:00,62.77,62.8,62.75,62.78,155700.0,51.8466,51.8714,51.8301,51.8549,155700.0
2013-04-17 10:25:00,62.77,62.85,62.76,62.85,134900.0,51.8466,51.9127,51.8384,51.9127,134900.0
2013-04-17 10:30:00,62.84,62.84,62.5,62.69,126900.0,51.9044,51.9044,51.6236,51.7805,126900.0
2013-04-17 10:35:00,62.7,62.77,62.69,62.75,107300.0,51.7888,51.8466,51.7805,51.8301,107300.0
2013-04-17 10:40:00,62.74,62.75,62.53,62.55,95000.0,51.8218,51.8301,51.6484,51.6649,95000.0
2013-04-17 10:45:00,62.55,62.63,62.53,62.58,146100.0,51.6649,51.731,51.6484,51.6897,146100.0
2013-04-17 10:50:00,62.57,62.59,62.5,62.52,102800.0,51.6814,51.6979,51.6236,51.6401,102800.0
2013-04-17 10:55:00,62.51,62.53,62.45,62.5,133100.0,51.6319,51.6484,51.5823,51.6236,133100.0
2013-04-17 11:00:00,62.5,62.55,62.49,62.52,71200.0,51.6236,51.6649,51.6153,51.6401,71200.0
2013-04-17 11:05:00,62.53,62.54,62.47,62.48,103700.0,51.6484,51.6566,51.5988,51.6071,103700.0
2013-04-17 11:10:00,62.48,62.53,62.48,62.5,65900.0,51.6071,51.6484,51.6071,51.6236,65900.0
2013-04-17 11:15:00,62.5,62.52,62.47,62.51,86700.0,51.6236,51.6401,51.5988,51.6319,86700.0
2013-04-17 11:20:00,62.51,62.55,62.5,62.54,68200.0,51.6319,51.6649,51.6236,51.6566,68200.0
2013-04-17 11:25:00,62.55,62.57,62.52,62.55,49500.0,51.6649,51.6814,51.6401,51.6649,49500.0
2013-04-17 11:30:00,62.55,62.55,62.47,62.5,48200.0,51.6649,51.6649,51.5988,51.6236,48200.0
2013-04-17 11:35:00,62.5,62.53,62.49,62.53,41200.0,51.6236,51.6484,51.6153,51.6484,41200.0
2013-04-17 11:40:00,62.53,62.55,62.53,62.54,33600.0,51.6484,51.6649,51.6484,51.6566,33600.0
2013-04-17 11:45:00,62.53,62.54,62.48,62.48,60000.0,51.6484,51.6566,51.6071,51.6071,60000.0
2013-04-17 11:50:00,62.49,62.57,62.48,62.55,81700.0,51.6153,51.6814,51.6071,51.6649,81700.0
2013-04-17 11:55:00,62.56,62.56,62.42,62.44,59100.0,51.6732,51.6732,51.5575,51.574,59100.0
2013-04-17 12:00:00,62.44,62.46,62.39,62.41,242300.0,51.574,51.5906,51.5327,51.5493,242300.0
2013-04-17 12:05:00,62.41,62.42,62.36,62.36,161900.0,51.5493,51.5575,51.508,51.508,161900.0
2013-04-17 12:10:00,62.37,62.4,62.29,62.33,201000.0,51.5162,51.541,51.4502,51.4832,201000.0
2013-04-17 12:15:00,62.31,62.37,62.29,62.36,142900.0,51.4667,51.5162,51.4502,51.508,142900.0
2013-04-17 12:20:00,62.38,62.4,62.37,62.39,107100.0,51.5245,51.541,51.5162,51.5327,107100.0
2013-04-17 12:25:00,62.39,62.39,62.24,62.26,64800.0,51.5327,51.5327,51.4089,51.4254,64800.0
2013-04-17 12:30:00,62.26,62.27,62.2,62.22,50100.0,51.4254,51.4336,51.3758,51.3923,50100.0
2013-04-17 12:35:00,62.23,62.27,62.23,62.23,77000.0,51.4006,51.4336,51.4006,51.4006,77000.0
2013-04-17 12:40:00,62.23,62.23,62.19,62.21,37000.0,51.4006,51.4006,51.3676,51.3841,37000.0
2013-04-17 12:45:00,62.22,62.22,62.19,62.21,57100.0,51.3923,51.3923,51.3676,51.3841,57100.0
2013-04-17 12:50:00,62.21,62.22,62.14,62.16,69200.0,51.3841,51.3923,51.3263,51.3428,69200.0
2013-04-17 12:55:00,62.15,62.17,62.09,62.11,67800.0,51.3345,51.351,51.285,51.3015,67800.0
2013-04-17 13:00:00,62.11,62.19,62.1,62.19,80500.0,51.3015,51.3676,51.2932,51.3676,80500.0
2013-04-17 13:05:00,62.19,62.2,62.17,62.19,29100.0,51.3676,51.3758,51.351,51.3676,29100.0
2013-04-17 13:10:00,62.2,62.2,62.16,62.18,101800.0,51.3758,51.3758,51.3428,51.3593,101800.0
2013-04-17 13:15:00,62.19,62.22,62.17,62.19,108300.0,51.3676,51.3923,51.351,51.3676,108300.0
2013-04-17 13:20:00,62.2,62.2,62.13,62.14,47800.0,51.3758,51.3758,51.318,51.3263,47800.0
2013-04-17 13:25:00,62.15,62.18,62.1,62.15,55300.0,51.3345,51.3593,51.2932,51.3345,55300.0
2013-04-17 13:30:00,62.15,62.16,62.09,62.09,70100.0,51.3345,51.3428,51.285,51.285,70100.0
2013-04-17 13:35:00,62.1,62.17,62.09,62.16,77000.0,51.2932,51.351,51.285,51.3428,77000.0
2013-04-17 13:40:00,62.17,62.35,62.15,62.32,165400.0,51.351,51.4997,51.3345,51.4749,165400.0
2013-04-17 13:45:00,62.32,62.33,62.26,62.26,86300.0,51.4749,51.4832,51.4254,51.4254,86300.0
2013-04-17 13:50:00,62.27,62.28,62.19,62.19,33400.0,51.4336,51.4419,51.3676,51.3676,33400.0
2013-04-17 13:55:00,62.2,62.2,62.07,62.07,43800.0,51.3758,51.3758,51.2684,51.2684,43800.0
2013-04-17 14:00:00,62.08,62.1,62.04,62.09,129600.0,51.2767,51.2932,51.2437,51.285,129600.0
2013-04-17 14:05:00,62.09,62.21,62.08,62.19,59400.0,51.285,51.3841,51.2767,51.3676,59400.0
2013-04-17 14:10:00,62.2,62.22,62.17,62.18,73800.0,51.3758,51.3923,51.351,51.3593,73800.0
2013-04-17 14:15:00,62.17,62.18,62.04,62.04,66100.0,51.351,51.3593,51.2437,51.2437,66100.0
2013-04-17 14:20:00,62.05,62.09,62.04,62.05,56400.0,51.2519,51.285,51.2437,51.2519,56400.0
2013-04-17 14:25:00,62.05,62.06,61.99,62.0,120200.0,51.2519,51.2602,51.2024,51.2106,120200.0
2013-04-17 14:30:00,62.01,62.06,61.99,62.03,97600.0,51.2189,51.2602,51.2024,51.2354,97600.0
2013-04-17 14:35:00,62.03,62.04,62.0,62.04,73400.0,51.2354,51.2437,51.2106,51.2437,73400.0
2013-04-17 14:40:00,62.03,62.06,61.99,62.01,90900.0,51.2354,51.2602,51.2024,51.2189,90900.0
2013-04-17 14:45:00,62.0,62.04,61.99,62.0,70200.0,51.2106,51.2437,51.2024,51.2106,70200.0
2013-04-17 14:50:00,62.0,62.02,61.99,62.02,55400.0,51.2106,51.2271,51.2024,51.2271,55400.0
2013-04-17 14:55:00,62.02,62.03,61.98,61.99,100300.0,51.2271,51.2354,51.1941,51.2024,100300.0
2013-04-17 15:00:00,61.99,62.01,61.97,61.98,68300.0,51.2024,51.2189,51.1858,51.1941,68300.0
2013-04-17 15:05:00,61.97,62.02,61.96,62.02,83100.0,51.1858,51.2271,51.1776,51.2271,83100.0
2013-04-17 15:10:00,62.02,62.2,62.0,62.2,101000.0,51.2271,51.3758,51.2106,51.3758,101000.0
2013-04-17 15:15:00,62.2,62.29,62.19,62.24,74800.0,51.3758,51.4502,51.3676,51.4089,74800.0
2013-04-17 15:20:00,62.24,62.25,62.11,62.13,72300.0,51.4089,51.4171,51.3015,51.318,72300.0
2013-04-17 15:25:00,62.13,62.17,62.09,62.1,66100.0,51.318,51.351,51.285,51.2932,66100.0
2013-04-17 15:30:00,62.1,62.18,62.1,62.11,71600.0,51.2932,51.3593,51.2932,51.3015,71600.0
2013-04-17 15:35:00,62.12,62.15,62.05,62.08,131600.0,51.3097,51.3345,51.2519,51.2767,131600.0
2013-04-17 15:40:00,62.09,62.18,62.08,62.18,108900.0,51.285,51.3593,51.2767,51.3593,108900.0
2013-04-17 15:45:00,62.18,62.18,62.12,62.17,181700.0,51.3593,51.3593,51.3097,51.351,181700.0
2013-04-17 15:50:00,62.17,62.17,62.07,62.11,225300.0,51.351,51.351,51.2684,51.3015,225300.0
2013-04-17 15:55:00,62.11,62.18,62.03,62.03,360900.0,51.3015,51.3593,51.2354,51.2354,360900.0
2013-04-18 09:30:00,59.39,59.4,58.03,58.67,1380700.0,49.0548,49.0631,47.9315,48.4601,1380700.0
2013-04-18 09:35:00,58.66,59.32,58.5,59.11,1153700.0,48.4519,48.997,48.3197,48.8235,1153700.0
2013-04-18 09:40:00,59.09,59.65,58.81,59.64,700000.0,48.807,49.2696,48.5757,49.2613,700000.0
2013-04-18 09:45:00,59.62,60.75,59.5,60.71,765900.0,49.2448,50.1781,49.1457,50.1451,765900.0
2013-04-18 09:50:00,60.66,60.73,59.76,59.84,582100.0,50.1038,50.1616,49.3604,49.4265,582100.0
2013-04-18 09:55:00,59.85,60.23,59.83,59.96,538900.0,49.4348,49.7486,49.4182,49.5256,538900.0
2013-04-18 10:00:00,59.96,60.08,59.52,59.56,430600.0,49.5256,49.6247,49.1622,49.1952,430600.0
2013-04-18 10:05:00,59.56,59.72,59.43,59.55,439700.0,49.1952,49.3274,49.0879,49.187,439700.0
2013-04-18 10:10:00,59.55,59.94,59.54,59.81,257700.0,49.187,49.5091,49.1787,49.4017,257700.0
2013-04-18 10:15:00,59.82,60.0,59.48,59.93,227200.0,49.41,49.5587,49.1292,49.5008,227200.0
2013-04-18 10:20:00,59.91,60.13,59.67,59.76,202800.0,49.4843,49.666,49.2861,49.3604,202800.0
2013-04-18 10:25:00,59.75,59.81,59.46,59.76,139800.0,49.3522,49.4017,49.1126,49.3604,139800.0
2013-04-18 10:30:00,59.76,59.99,59.59,59.81,207600.0,49.3604,49.5504,49.22,49.4017,207600.0
2013-04-18 10:35:00,59.82,60.0,59.66,59.69,92600.0,49.41,49.5587,49.2778,49.3026,92600.0
2013-04-18 10:40:00,59.68,59.7,59.54,59.56,97200.0,49.2944,49.3109,49.1787,49.1952,97200.0
2013-04-18 10:45:00,59.57,59.58,59.32,59.53,175500.0,49.2035,49.2118,48.997,49.1705,175500.0
2013-04-18 10:50:00,59.53,59.81,59.5,59.54,96900.0,49.1705,49.4017,49.1457,49.1787,96900.0
2013-04-18 10:55:00,59.54,59.78,59.54,59.67,65500.0,49.1787,49.3769,49.1787,49.2861,65500.0
2013-04-18 11:00:00,59.67,59.74,59.56,59.6,74700.0,49.2861,49.3439,49.1952,49.2283,74700.0
2013-04-18 11:05:00,59.6,60.15,59.46,59.49,201000.0,49.2283,49.6826,49.1126,49.1374,201000.0
2013-04-18 11:10:00,59.48,59.85,59.48,59.66,82300.0,49.1292,49.4348,49.1292,49.2778,82300.0
2013-04-18 11:15:00,59.65,60.01,59.65,59.66,67600.0,49.2696,49.5669,49.2696,49.2778,67600.0
2013-04-18 11:20:00,59.63,59.75,59.63,59.72,64400.0,49.2531,49.3522,49.2531,49.3274,64400.0
2013-04-18 11:25:00,59.72,59.81,59.58,59.64,54200.0,49.3274,49.4017,49.2118,49.2613,54200.0
2013-04-18 11:30:00,59.64,60.01,59.63,59.75,99500.0,49.2613,49.5669,49.2531,49.3522,99500.0
2013-04-18 11:35:00,59.75,59.87,59.74,59.82,49300.0,49.3522,49.4513,49.3439,49.41,49300.0
2013-04-18 11:40:00,59.83,59.94,59.82,59.86,53300.0,49.4182,49.5091,49.41,49.443,53300.0
2013-04-18 11:45:00,59.87,59.87,59.76,59.82,50100.0,49.4513,49.4513,49.3604,49.41,50100.0
2013-04-18 11:50:00,59.82,59.98,59.79,59.91,77300.0,49.41,49.5421,49.3852,49.4843,77300.0
2013-04-18 11:55:00,59.91,60.09,59.77,59.9,138900.0,49.4843,49.633,49.3687,49.4761,138900.0
2013-04-18 12:00:00,59.91,59.98,59.8,59.8,36700.0,49.4843,49.5421,49.3935,49.3935,36700.0
2013-04-18 12:05:00,59.81,59.87,59.76,59.77,43600.0,49.4017,49.4513,49.3604,49.3687,43600.0
2013-04-18 12:10:00,59.77,59.92,59.77,59.87,66500.0,49.3687,49.4926,49.3687,49.4513,66500.0
2013-04-18 12:15:00,59.89,59.91,59.72,59.72,43700.0,49.4678,49.4843,49.3274,49.3274,43700.0
2013-04-18 12:20:00,59.72,59.73,59.62,59.65,47000.0,49.3274,49.3356,49.2448,49.2696,47000.0
2013-04-18 12:25:00,59.64,59.7,59.63,59.66,23700.0,49.2613,49.3109,49.2531,49.2778,23700.0
2013-04-18 12:30:00,59.67,59.76,59.62,59.71,52000.0,49.2861,49.3604,49.2448,49.3191,52000.0
2013-04-18 12:35:00,59.71,59.73,59.67,59.67,58300.0,49.3191,49.3356,49.2861,49.2861,58300.0
2013-04-18 12:40:00,59.69,59.72,59.68,59.7,81900.0,49.3026,49.3274,49.2944,49.3109,81900.0
2013-04-18 12:45:00,59.71,59.73,59.69,59.72,61100.0,49.3191,49.3356,49.3026,49.3274,61100.0
2013-04-18 12:50:00,59.72,59.74,59.7,59.7,44100.0,49.3274,49.3439,49.3109,49.3109,44100.0
2013-04-18 12:55:00,59.7,59.88,59.7,59.79,118400.0,49.3109,49.4595,49.3109,49.3852,118400.0
2013-04-18 13:00:00,59.79,59.91,59.77,59.91,61600.0,49.3852,49.4843,49.3687,49.4843,61600.0
2013-04-18 13:05:00,59.91,60.18,59.9,60.15,146800.0,49.4843,49.7073,49.4761,49.6826,146800.0
2013-04-18 13:10:00,60.16,60.25,59.99,60.03,109700.0,49.6908,49.7652,49.5504,49.5834,109700.0
2013-04-18 13:15:00,60.03,60.08,60.0,60.04,59800.0,49.5834,49.6247,49.5587,49.5917,59800.0
2013-04-18 13:20:00,60.04,60.39,60.03,60.33,79500.0,49.5917,49.8808,49.5834,49.8312,79500.0
2013-04-18 13:25:00,60.35,60.35,60.15,60.18,60300.0,49.8478,49.8478,49.6826,49.7073,60300.0
2013-04-18 13:30:00,60.17,60.18,59.99,60.01,102700.0,49.6991,49.7073,49.5504,49.5669,102700.0
2013-04-18 13:35:00,60.0,60.17,59.99,60.16,55200.0,49.5587,49.6991,49.5504,49.6908,55200.0
2013-04-18 13:40:00,60.16,60.17,60.02,60.1,32600.0,49.6908,49.6991,49.5752,49.6413,32600.0
2013-04-18 13:45:00,60.1,60.11,59.99,60.02,58600.0,49.6413,49.6495,49.5504,49.5752,58600.0
2013-04-18 13:50:00,60.03,60.07,60.0,60.05,58200.0,49.5834,49.6165,49.5587,49.6,58200.0
2013-04-18 13:55:00,60.05,60.12,60.01,60.04,31000.0,49.6,49.6578,49.5669,49.5917,31000.0
2013-04-18 14:00:00,60.04,60.19,60.04,60.09,54600.0,49.5917,49.7156,49.5917,49.633,54600.0
2013-04-18 14:05:00,60.08,60.1,59.85,59.9,78100.0,49.6247,49.6413,49.4348,49.4761,78100.0
2013-04-18 14:10:00,59.89,59.9,59.66,59.73,117600.0,49.4678,49.4761,49.2778,49.3356,117600.0
2013-04-18 14:15:00,59.73,59.82,59.52,59.52,97300.0,49.3356,49.41,49.1622,49.1622,97300.0
2013-04-18 14:20:00,59.53,59.63,59.45,59.55,132300.0,49.1705,49.2531,49.1044,49.187,132300.0
2013-04-18 14:25:00,59.55,59.74,59.55,59.66,47300.0,49.187,49.3439,49.187,49.2778,47300.0
2013-04-18 14:30:00,59.66,59.75,59.62,59.65,62600.0,49.2778,49.3522,49.2448,49.2696,62600.0
2013-04-18 14:35:00,59.64,59.82,59.63,59.78,82300.0,49.2613,49.41,49.2531,49.3769,82300.0
2013-04-18 14:40:00,59.78,59.82,59.64,59.64,85700.0,49.3769,49.41,49.2613,49.2613,85700.0
2013-04-18 14:45:00,59.62,59.76,59.62,59.74,80600.0,49.2448,49.3604,49.2448,49.3439,80600.0
2013-04-18 14:50:00,59.74,59.8,59.6,59.67,100100.0,49.3439,49.3935,49.2283,49.2861,100100.0
2013-04-18 14:55:00,59.68,59.71,59.55,59.69,82500.0,49.2944,49.3191,49.187,49.3026,82500.0
2013-04-18 15:00:00,59.69,59.7,59.59,59.6,72600.0,49.3026,49.3109,49.22,49.2283,72600.0
2013-04-18 15:05:00,59.6,59.79,59.56,59.67,68600.0,49.2283,49.3852,49.1952,49.2861,68600.0
2013-04-18 15:10:00,59.69,59.9,59.68,59.85,151300.0,49.3026,49.4761,49.2944,49.4348,151300.0
2013-04-18 15:15:00,59.85,60.0,59.85,59.98,87700.0,49.4348,49.5587,49.4348,49.5421,87700.0
2013-04-18 15:20:00,59.98,59.98,59.82,59.93,79000.0,49.5421,49.5421,49.41,49.5008,79000.0
2013-04-18 15:25:00,59.94,59.98,59.83,59.85,65400.0,49.5091,49.5421,49.4182,49.4348,65400.0
2013-04-18 15:30:00,59.85,59.98,59.85,59.89,77200.0,49.4348,49.5421,49.4348,49.4678,77200.0
2013-04-18 15:35:00,59.87,59.9,59.72,59.79,84200.0,49.4513,49.4761,49.3274,49.3852,84200.0
2013-04-18 15:40:00,59.79,59.89,59.76,59.85,96900.0,49.3852,49.4678,49.3604,49.4348,96900.0
2013-04-18 15:45:00,59.86,59.96,59.83,59.88,123300.0,49.443,49.5256,49.4182,49.4595,123300.0
2013-04-18 15:50:00,59.89,59.9,59.8,59.82,130200.0,49.4678,49.4761,49.3935,49.41,130200.0
2013-04-18 15:55:00,59.82,59.82,59.69,59.7,361800.0,49.41,49.41,49.3026,49.3109,361800.0
2013-04-19 09:30:00,59.94,60.75,59.77,60.68,708700.0,49.5091,50.1781,49.3687,50.1203,708700.0
2013-04-19 09:35:00,60.7,60.72,60.34,60.36,64900.0,50.1368,50.1534,49.8395,49.856,64900.0
2013-04-19 09:40:00,60.36,60.36,60.0,60.02,72800.0,49.856,49.856,49.5587,49.5752,72800.0
2013-04-19 09:45:00,60.02,60.04,59.82,59.89,60500.0,49.5752,49.5917,49.41,49.4678,60500.0
2013-04-19 09:50:00,59.89,59.92,59.75,59.81,89500.0,49.4678,49.4926,49.3522,49.4017,89500.0
2013-04-19 09:55:00,59.82,59.93,59.79,59.82,102500.0,49.41,49.5008,49.3852,49.41,102500.0
2013-04-19 10:00:00,59.82,60.21,59.81,60.19,117900.0,49.41,49.7321,49.4017,49.7156,117900.0
2013-04-19 10:05:00,60.2,60.2,59.96,59.99,67100.0,49.7239,49.7239,49.5256,49.5504,67100.0
2013-04-19 10:10:00,60.0,60.02,59.95,59.98,50800.0,49.5587,49.5752,49.5174,49.5421,50800.0
2013-04-19 10:15:00,59.98,59.98,59.79,59.84,69200.0,49.5421,49.5421,49.3852,49.4265,69200.0
2013-04-19 10:20:00,59.84,59.88,59.71,59.76,46800.0,49.4265,49.4595,49.3191,49.3604,46800.0
2013-04-19 10:25:00,59.76,59.92,59.74,59.92,69000.0,49.3604,49.4926,49.3439,49.4926,69000.0
2013-04-19 10:30:00,59.9,59.93,59.77,59.82,85100.0,49.4761,49.5008,49.3687,49.41,85100.0
2013-04-19 10:35:00,59.83,59.86,59.72,59.73,47200.0,49.4182,49.443,49.3274,49.3356,47200.0
2013-04-19 10:40:00,59.72,59.81,59.69,59.78,76300.0,49.3274,49.4017,49.3026,49.3769,76300.0
2013-04-19 10:45:00,59.77,59.79,59.69,59.7,117500.0,49.3687,49.3852,49.3026,49.3109,117500.0
2013-04-19 10:50:00,59.7,59.73,59.5,59.52,160900.0,49.3109,49.3356,49.1457,49.1622,160900.0
2013-04-19 10:55:00,59.52,59.84,59.47,59.79,165800.0,49.1622,49.4265,49.1209,49.3852,165800.0
2013-04-19 11:00:00,59.79,59.81,59.71,59.72,47200.0,49.3852,49.4017,49.3191,49.3274,47200.0
2013-04-19 11:05:00,59.71,59.86,59.69,59.82,75900.0,49.3191,49.443,49.3026,49.41,75900.0
2013-04-19 11:10:00,59.81,59.86,59.76,59.85,54000.0,49.4017,49.443,49.3604,49.4348,54000.0
2013-04-19 11:15:00,59.86,60.01,59.85,59.89,98100.0,49.443,49.5669,49.4348,49.4678,98100.0
2013-04-19 11:20:00,59.9,59.99,59.88,59.97,27900.0,49.4761,49.5504,49.4595,49.5339,27900.0
2013-04-19 11:25:00,59.98,60.02,59.87,59.89,40300.0,49.5421,49.5752,49.4513,49.4678,40300.0
2013-04-19 11:30:00,59.88,60.0,59.87,59.93,84200.0,49.4595,49.5587,49.4513,49.5008,84200.0
2013-04-19 11:35:00,59.92,59.93,59.89,59.91,31600.0,49.4926,49.5008,49.4678,49.4843,31600.0
2013-04-19 11:40:00,59.92,59.96,59.85,59.94,39100.0,49.4926,49.5256,49.4348,49.5091,39100.0
2013-04-19 11:45:00,59.93,59.97,59.87,59.93,24500.0,49.5008,49.5339,49.4513,49.5008,24500.0
2013-04-19 11:50:00,59.93,59.95,59.84,59.84,38200.0,49.5008,49.5174,49.4265,49.4265,38200.0
2013-04-19 11:55:00,59.84,59.95,59.84,59.89,40500.0,49.4265,49.5174,49.4265,49.4678,40500.0
2013-04-19 12:00:00,59.87,59.9,59.84,59.89,29300.0,49.4513,49.4761,49.4265,49.4678,29300.0
2013-04-19 12:05:00,59.88,59.92,59.85,59.91,33700.0,49.4595,49.4926,49.4348,49.4843,33700.0
2013-04-19 12:10:00,59.91,59.96,59.89,59.94,55300.0,49.4843,49.5256,49.4678,49.5091,55300.0
2013-04-19 12:15:00,59.95,60.01,59.94,60.0,47800.0,49.5174,49.5669,49.5091,49.5587,47800.0
2013-04-19 12:20:00,60.0,60.02,59.93,59.95,41500.0,49.5587,49.5752,49.5008,49.5174,41500.0
2013-04-19 12:25:00,59.95,59.98,59.93,59.96,12800.0,49.5174,49.5421,49.5008,49.5256,12800.0
2013-04-19 12:30:00,59.96,59.97,59.75,59.84,61400.0,49.5256,49.5339,49.3522,49.4265,61400.0
2013-04-19 12:35:00,59.84,59.87,59.8,59.83,46600.0,49.4265,49.4513,49.3935,49.4182,46600.0
2013-04-19 12:40:00,59.84,59.86,59.8,59.82,22900.0,49.4265,49.443,49.3935,49.41,22900.0
2013-04-19 12:45:00,59.82,59.82,59.74,59.8,35600.0,49.41,49.41,49.3439,49.3935,35600.0
2013-04-19 12:50:00,59.8,59.86,59.78,59.84,27000.0,49.3935,49.443,49.3769,49.4265,27000.0
2013-04-19 12:55:00,59.85,59.85,59.75,59.75,39700.0,49.4348,49.4348,49.3522,49.3522,39700.0
2013-04-19 13:00:00,59.76,59.78,59.73,59.78,51100.0,49.3604,49.3769,49.3356,49.3769,51100.0
2013-04-19 13:05:00,59.78,59.85,59.78,59.84,24400.0,49.3769,49.4348,49.3769,49.4265,24400.0
2013-04-19 13:10:00,59.84,59.86,59.78,59.8,34300.0,49.4265,49.443,49.3769,49.3935,34300.0
2013-04-19 13:15:00,59.81,59.84,59.81,59.83,16900.0,49.4017,49.4265,49.4017,49.4182,16900.0
2013-04-19 13:20:00,59.83,60.0,59.82,59.83,98000.0,49.4182,49.5587,49.41,49.4182,98000.0
2013-04-19 13:25:00,59.84,59.92,59.83,59.92,27800.0,49.4265,49.4926,49.4182,49.4926,27800.0
2013-04-19 13:30:00,59.93,59.94,59.81,59.83,34300.0,49.5008,49.5091,49.4017,49.4182,34300.0
2013-04-19 13:35:00,59.83,59.85,59.82,59.83,36100.0,49.4182,49.4348,49.41,49.4182,36100.0
2013-04-19 13:40:00,59.84,59.88,59.81,59.84,38300.0,49.4265,49.4595,49.4017,49.4265,38300.0
2013-04-19 13:45:00,59.84,59.89,59.82,59.83,22300.0,49.4265,49.4678,49.41,49.4182,22300.0
2013-04-19 13:50:00,59.83,59.88,59.83,59.88,14400.0,49.4182,49.4595,49.4182,49.4595,14400.0
2013-04-19 13:55:00,59.89,59.89,59.84,59.85,22900.0,49.4678,49.4678,49.4265,49.4348,22900.0
2013-04-19 14:00:00,59.86,59.91,59.86,59.88,28300.0,49.443,49.4843,49.443,49.4595,28300.0
2013-04-19 14:05:00,59.88,59.95,59.87,59.93,35100.0,49.4595,49.5174,49.4513,49.5008,35100.0
2013-04-19 14:10:00,59.93,60.0,59.93,59.98,48000.0,49.5008,49.5587,49.5008,49.5421,48000.0
2013-04-19 14:15:00,59.99,60.03,59.95,59.99,84900.0,49.5504,49.5834,49.5174,49.5504,84900.0
2013-04-19 14:20:00,59.99,60.0,59.96,59.98,22200.0,49.5504,49.5587,49.5256,49.5421,22200.0
2013-04-19 14:25:00,59.97,59.99,59.93,59.94,31800.0,49.5339,49.5504,49.5008,49.5091,31800.0
2013-04-19 14:30:00,59.94,59.97,59.88,59.89,61000.0,49.5091,49.5339,49.4595,49.4678,61000.0
2013-04-19 14:35:00,59.9,59.92,59.8,59.8,110200.0,49.4761,49.4926,49.3935,49.3935,110200.0
2013-04-19 14:40:00,59.79,59.97,59.79,59.87,121300.0,49.3852,49.5339,49.3852,49.4513,121300.0
2013-04-19 14:45:00,59.87,59.87,59.77,59.78,65000.0,49.4513,49.4513,49.3687,49.3769,65000.0
2013-04-19 14:50:00,59.79,59.8,59.73,59.73,57700.0,49.3852,49.3935,49.3356,49.3356,57700.0
2013-04-19 14:55:00,59.73,59.84,59.73,59.77,72100.0,49.3356,49.4265,49.3356,49.3687,72100.0
2013-04-19 15:00:00,59.76,59.84,59.76,59.79,44600.0,49.3604,49.4265,49.3604,49.3852,44600.0
2013-04-19 15:05:00,59.79,59.83,59.73,59.79,60300.0,49.3852,49.4182,49.3356,49.3852,60300.0
2013-04-19 15:10:00,59.79,59.81,59.75,59.78,54500.0,49.3852,49.4017,49.3522,49.3769,54500.0
2013-04-19 15:15:00,59.78,59.83,59.75,59.83,63400.0,49.3769,49.4182,49.3522,49.4182,63400.0
2013-04-19 15:20:00,59.84,59.97,59.84,59.92,83700.0,49.4265,49.5339,49.4265,49.4926,83700.0
2013-04-19 15:25:00,59.92,59.93,59.85,59.9,82700.0,49.4926,49.5008,49.4348,49.4761,82700.0
2013-04-19 15:30:00,59.9,59.96,59.88,59.91,68500.0,49.4761,49.5256,49.4595,49.4843,68500.0
2013-04-19 15:35:00,59.9,59.95,59.89,59.93,68500.0,49.4761,49.5174,49.4678,49.5008,68500.0
2013-04-19 15:40:00,59.93,60.0,59.93,59.99,52900.0,49.5008,49.5587,49.5008,49.5504,52900.0
2013-04-19 15:45:00,59.99,60.02,59.95,60.01,150300.0,49.5504,49.5752,49.5174,49.5669,150300.0
2013-04-19 15:50:00,60.0,60.02,59.89,59.94,251500.0,49.5587,49.5752,49.4678,49.5091,251500.0
2013-04-19 15:55:00,59.94,60.06,59.92,60.03,442500.0,49.5091,49.6082,49.4926,49.5834,442500.0
2013-04-22 09:30:00,59.99,60.1,59.97,60.06,109600.0,49.5504,49.6413,49.5339,49.6082,109600.0
2013-04-22 09:35:00,60.05,60.06,59.36,59.37,62800.0,49.6,49.6082,49.03,49.0383,62800.0
2013-04-22 09:40:00,59.36,59.51,59.32,59.47,96000.0,49.03,49.1539,48.997,49.1209,96000.0
2013-04-22 09:45:00,59.46,59.52,59.31,59.31,80200.0,49.1126,49.1622,48.9887,48.9887,80200.0
2013-04-22 09:50:00,59.32,59.4,59.28,59.3,81300.0,48.997,49.0631,48.964,48.9805,81300.0
2013-04-22 09:55:00,59.31,59.51,59.31,59.46,165000.0,48.9887,49.1539,48.9887,49.1126,165000.0
2013-04-22 10:00:00,59.47,59.49,59.37,59.47,157300.0,49.1209,49.1374,49.0383,49.1209,157300.0
2013-04-22 10:05:00,59.48,59.5,59.31,59.32,116300.0,49.1292,49.1457,48.9887,48.997,116300.0
2013-04-22 10:10:00,59.32,59.32,59.21,59.21,139600.0,48.997,48.997,48.9061,48.9061,139600.0
2013-04-22 10:15:00,59.2,59.3,59.16,59.28,105000.0,48.8979,48.9805,48.8648,48.964,105000.0
2013-04-22 10:20:00,59.28,59.32,59.17,59.17,95600.0,48.964,48.997,48.8731,48.8731,95600.0
2013-04-22 10:25:00,59.17,59.26,59.13,59.21,54700.0,48.8731,48.9474,48.8401,48.9061,54700.0
2013-04-22 10:30:00,59.21,59.26,59.14,59.14,64500.0,48.9061,48.9474,48.8483,48.8483,64500.0
2013-04-22 10:35:00,59.14,59.18,59.01,59.03,58700.0,48.8483,48.8814,48.7409,48.7575,58700.0
2013-04-22 10:40:00,59.03,59.13,59.03,59.11,49800.0,48.7575,48.8401,48.7575,48.8235,49800.0
2013-04-22 10:45:00,59.11,59.27,59.09,59.24,58200.0,48.8235,48.9557,48.807,48.9309,58200.0
2013-04-22 10:50:00,59.23,59.25,59.09,59.1,55500.0,48.9227,48.9392,48.807,48.8153,55500.0
2013-04-22 10:55:00,59.09,59.13,58.97,59.03,81100.0,48.807,48.8401,48.7079,48.7575,81100.0
2013-04-22 11:00:00,59.04,59.15,59.03,59.09,25600.0,48.7657,48.8566,48.7575,48.807,25600.0
2013-04-22 11:05:00,59.1,59.13,59.09,59.1,43800.0,48.8153,48.8401,48.807,48.8153,43800.0
2013-04-22 11:10:00,59.11,59.14,58.95,58.95,59700.0,48.8235,48.8483,48.6914,48.6914,59700.0
2013-04-22 11:15:00,58.94,58.95,58.85,58.85,79300.0,48.6831,48.6914,48.6088,48.6088,79300.0
2013-04-22 11:20:00,58.85,58.94,58.78,58.9,82100.0,48.6088,48.6831,48.551,48.6501,82100.0
2013-04-22 11:25:00,58.91,59.02,58.91,58.93,37500.0,48.6583,48.7492,48.6583,48.6749,37500.0
2013-04-22 11:30:00,58.93,59.03,58.92,59.02,60500.0,48.6749,48.7575,48.6666,48.7492,60500.0
2013-04-22 11:35:00,59.01,59.03,58.98,59.0,48000.0,48.7409,48.7575,48.7162,48.7327,48000.0
2013-04-22 11:40:00,58.99,59.03,58.96,59.02,47800.0,48.7244,48.7575,48.6996,48.7492,47800.0
2013-04-22 11:45:00,59.0,59.01,58.88,58.88,42500.0,48.7327,48.7409,48.6336,48.6336,42500.0
2013-04-22 11:50:00,58.89,58.89,58.78,58.79,57600.0,48.6418,48.6418,48.551,48.5592,57600.0
2013-04-22 11:55:00,58.79,58.9,58.78,58.84,57900.0,48.5592,48.6501,48.551,48.6005,57900.0
2013-04-22 12:00:00,58.85,58.92,58.85,58.89,43100.0,48.6088,48.6666,48.6088,48.6418,43100.0
2013-04-22 12:05:00,58.9,59.02,58.9,59.0,47800.0,48.6501,48.7492,48.6501,48.7327,47800.0
2013-04-22 12:10:00,59.0,59.01,58.97,58.98,50600.0,48.7327,48.7409,48.7079,48.7162,50600.0
2013-04-22 12:15:00,58.97,58.99,58.9,58.9,49400.0,48.7079,48.7244,48.6501,48.6501,49400.0
2013-04-22 12:20:00,58.9,58.94,58.9,58.93,23400.0,48.6501,48.6831,48.6501,48.6749,23400.0
2013-04-22 12:25:00,58.92,58.94,58.89,58.89,31000.0,48.6666,48.6831,48.6418,48.6418,31000.0
2013-04-22 12:30:00,58.9,59.01,58.9,58.97,40600.0,48.6501,48.7409,48.6501,48.7079,40600.0
2013-04-22 12:35:00,58.97,59.05,58.94,59.05,48300.0,48.7079,48.774,48.6831,48.774,48300.0
2013-04-22 12:40:00,59.05,59.08,59.0,59.01,53300.0,48.774,48.7988,48.7327,48.7409,53300.0
2013-04-22 12:45:00,59.01,59.02,58.98,59.02,34200.0,48.7409,48.7492,48.7162,48.7492,34200.0
2013-04-22 12:50:00,59.02,59.05,58.99,59.04,31800.0,48.7492,48.774,48.7244,48.7657,31800.0
2013-04-22 12:55:00,59.03,59.05,58.99,59.0,33400.0,48.7575,48.774,48.7244,48.7327,33400.0
2013-04-22 13:00:00,59.0,59.01,58.94,58.95,21500.0,48.7327,48.7409,48.6831,48.6914,21500.0
2013-04-22 13:05:00,58.95,58.96,58.89,58.89,34900.0,48.6914,48.6996,48.6418,48.6418,34900.0
2013-04-22 13:10:00,58.89,58.89,58.68,58.69,79200.0,48.6418,48.6418,48.4684,48.4766,79200.0
2013-04-22 13:15:00,58.7,58.77,58.69,58.77,20100.0,48.4849,48.5427,48.4766,48.5427,20100.0
2013-04-22 13:20:00,58.77,58.81,58.75,58.77,45100.0,48.5427,48.5757,48.5262,48.5427,45100.0
2013-04-22 13:25:00,58.78,58.82,58.77,58.8,26500.0,48.551,48.584,48.5427,48.5675,26500.0
2013-04-22 13:30:00,58.79,58.8,58.7,58.72,51100.0,48.5592,48.5675,48.4849,48.5014,51100.0
2013-04-22 13:35:00,58.72,58.74,58.64,58.64,59400.0,48.5014,48.5179,48.4353,48.4353,59400.0
2013-04-22 13:40:00,58.64,58.78,58.64,58.77,88600.0,48.4353,48.551,48.4353,48.5427,88600.0
2013-04-22 13:45:00,58.77,58.83,58.76,58.8,45400.0,48.5427,48.5923,48.5345,48.5675,45400.0
2013-04-22 13:50:00,58.8,58.81,58.75,58.79,30200.0,48.5675,48.5757,48.5262,48.5592,30200.0
2013-04-22 13:55:00,58.79,58.81,58.75,58.75,25200.0,48.5592,48.5757,48.5262,48.5262,25200.0
2013-04-22 14:00:00,58.76,58.83,58.75,58.78,45400.0,48.5345,48.5923,48.5262,48.551,45400.0
2013-04-22 14:05:00,58.8,58.84,58.76,58.76,32000.0,48.5675,48.6005,48.5345,48.5345,32000.0
2013-04-22 14:10:00,58.76,58.76,58.74,58.75,31300.0,48.5345,48.5345,48.5179,48.5262,31300.0
2013-04-22 14:15:00,58.75,58.78,58.74,58.75,57400.0,48.5262,48.551,48.5179,48.5262,57400.0
2013-04-22 14:20:00,58.74,58.81,58.74,58.8,48500.0,48.5179,48.5757,48.5179,48.5675,48500.0
2013-04-22 14:25:00,58.79,58.84,58.76,58.77,53400.0,48.5592,48.6005,48.5345,48.5427,53400.0
2013-04-22 14:30:00,58.78,58.81,58.77,58.79,48500.0,48.551,48.5757,48.5427,48.5592,48500.0
2013-04-22 14:35:00,58.79,58.81,58.75,58.77,48300.0,48.5592,48.5757,48.5262,48.5427,48300.0
2013-04-22 14:40:00,58.78,58.9,58.78,58.9,89200.0,48.551,48.6501,48.551,48.6501,89200.0
2013-04-22 14:45:00,58.9,58.94,58.89,58.92,52600.0,48.6501,48.6831,48.6418,48.6666,52600.0
2013-04-22 14:50:00,58.92,58.92,58.87,58.87,65900.0,48.6666,48.6666,48.6253,48.6253,65900.0
2013-04-22 14:55:00,58.87,58.88,58.85,58.87,49800.0,48.6253,48.6336,48.6088,48.6253,49800.0
2013-04-22 15:00:00,58.86,58.92,58.86,58.9,76600.0,48.617,48.6666,48.617,48.6501,76600.0
2013-04-22 15:05:00,58.9,58.91,58.87,58.88,99600.0,48.6501,48.6583,48.6253,48.6336,99600.0
2013-04-22 15:10:00,58.88,58.92,58.88,58.91,98400.0,48.6336,48.6666,48.6336,48.6583,98400.0
2013-04-22 15:15:00,58.9,58.95,58.9,58.94,67800.0,48.6501,48.6914,48.6501,48.6831,67800.0
2013-04-22 15:20:00,58.93,59.01,58.91,59.01,83600.0,48.6749,48.7409,48.6583,48.7409,83600.0
2013-04-22 15:25:00,59.01,59.01,58.98,58.99,106500.0,48.7409,48.7409,48.7162,48.7244,106500.0
2013-04-22 15:30:00,58.99,59.04,58.99,59.01,86300.0,48.7244,48.7657,48.7244,48.7409,86300.0
2013-04-22 15:35:00,59.01,59.07,58.98,59.05,89200.0,48.7409,48.7905,48.7162,48.774,89200.0
2013-04-22 15:40:00,59.05,59.13,59.03,59.13,116600.0,48.774,48.8401,48.7575,48.8401,116600.0
2013-04-22 15:45:00,59.13,59.13,59.07,59.11,185100.0,48.8401,48.8401,48.7905,48.8235,185100.0
2013-04-22 15:50:00,59.11,59.15,59.1,59.14,133100.0,48.8235,48.8566,48.8153,48.8483,133100.0
2013-04-22 15:55:00,59.14,59.22,59.1,59.21,510500.0,48.8483,48.9144,48.8153,48.9061,510500.0
2013-04-23 09:30:00,59.47,59.66,59.44,59.51,99800.0,49.1209,49.2778,49.0961,49.1539,99800.0
2013-04-23 09:35:00,59.51,59.52,59.37,59.42,146400.0,49.1539,49.1622,49.0383,49.0796,146400.0
2013-04-23 09:40:00,59.44,59.46,59.31,59.39,90400.0,49.0961,49.1126,48.9887,49.0548,90400.0
2013-04-23 09:45:00,59.39,59.42,59.32,59.4,138000.0,49.0548,49.0796,48.997,49.0631,138000.0
2013-04-23 09:50:00,59.41,59.45,59.34,59.39,100300.0,49.0713,49.1044,49.0135,49.0548,100300.0
2013-04-23 09:55:00,59.39,59.46,59.36,59.42,142500.0,49.0548,49.1126,49.03,49.0796,142500.0
2013-04-23 10:00:00,59.41,59.46,59.28,59.3,158600.0,49.0713,49.1126,48.964,48.9805,158600.0
2013-04-23 10:05:00,59.3,59.33,59.21,59.21,81000.0,48.9805,49.0053,48.9061,48.9061,81000.0
2013-04-23 10:10:00,59.22,59.25,59.05,59.07,120800.0,48.9144,48.9392,48.774,48.7905,120800.0
2013-04-23 10:15:00,59.08,59.17,59.07,59.14,80700.0,48.7988,48.8731,48.7905,48.8483,80700.0
2013-04-23 10:20:00,59.14,59.27,59.14,59.25,88200.0,48.8483,48.9557,48.8483,48.9392,88200.0
2013-04-23 10:25:00,59.24,59.29,59.22,59.25,36600.0,48.9309,48.9722,48.9144,48.9392,36600.0
2013-04-23 10:30:00,59.24,59.34,59.24,59.31,39600.0,48.9309,49.0135,48.9309,48.9887,39600.0
2013-04-23 10:35:00,59.32,59.32,59.18,59.18,40800.0,48.997,48.997,48.8814,48.8814,40800.0
2013-04-23 10:40:00,59.19,59.22,59.13,59.13,43500.0,48.8896,48.9144,48.8401,48.8401,43500.0
2013-04-23 10:45:00,59.13,59.14,59.05,59.05,40800.0,48.8401,48.8483,48.774,48.774,40800.0
2013-04-23 10:50:00,59.05,59.05,58.93,58.96,125700.0,48.774,48.774,48.6749,48.6996,125700.0
2013-04-23 10:55:00,58.95,58.96,58.88,58.88,112700.0,48.6914,48.6996,48.6336,48.6336,112700.0
2013-04-23 11:00:00,58.88,59.0,58.83,58.98,84100.0,48.6336,48.7327,48.5923,48.7162,84100.0
2013-04-23 11:05:00,58.99,59.13,58.98,59.11,92100.0,48.7244,48.8401,48.7162,48.8235,92100.0
2013-04-23 11:10:00,59.12,59.13,58.98,58.98,53600.0,48.8318,48.8401,48.7162,48.7162,53600.0
2013-04-23 11:15:00,58.98,59.05,58.97,59.01,142700.0,48.7162,48.774,48.7079,48.7409,142700.0
2013-04-23 11:20:00,59.02,59.12,59.0,59.1,59000.0,48.7492,48.8318,48.7327,48.8153,59000.0
2013-04-23 11:25:00,59.1,59.16,59.09,59.13,34100.0,48.8153,48.8648,48.807,48.8401,34100.0
2013-04-23 11:30:00,59.13,59.17,59.09,59.1,62600.0,48.8401,48.8731,48.807,48.8153,62600.0
2013-04-23 11:35:00,59.1,59.11,58.99,58.99,41000.0,48.8153,48.8235,48.7244,48.7244,41000.0
2013-04-23 11:40:00,58.99,59.06,58.98,59.05,20800.0,48.7244,48.7822,48.7162,48.774,20800.0
2013-04-23 11:45:00,59.05,59.11,59.01,59.03,38500.0,48.774,48.8235,48.7409,48.7575,38500.0
2013-04-23 11:50:00,59.03,59.05,59.0,59.01,20400.0,48.7575,48.774,48.7327,48.7409,20400.0
2013-04-23 11:55:00,59.01,59.05,58.99,59.05,30800.0,48.7409,48.774,48.7244,48.774,30800.0
2013-04-23 12:00:00,59.05,59.05,58.98,59.03,35500.0,48.774,48.774,48.7162,48.7575,35500.0
2013-04-23 12:05:00,59.03,59.06,59.0,59.04,40500.0,48.7575,48.7822,48.7327,48.7657,40500.0
2013-04-23 12:10:00,59.05,59.05,58.99,59.0,23600.0,48.774,48.774,48.7244,48.7327,23600.0
2013-04-23 12:15:00,59.0,59.04,58.99,59.01,24500.0,48.7327,48.7657,48.7244,48.7409,24500.0
2013-04-23 12:20:00,59.02,59.03,58.97,59.0,15200.0,48.7492,48.7575,48.7079,48.7327,15200.0
2013-04-23 12:25:00,58.99,59.04,58.93,58.97,38800.0,48.7244,48.7657,48.6749,48.7079,38800.0
2013-04-23 12:30:00,58.98,59.0,58.95,58.97,38100.0,48.7162,48.7327,48.6914,48.7079,38100.0
2013-04-23 12:35:00,58.98,58.98,58.95,58.97,30000.0,48.7162,48.7162,48.6914,48.7079,30000.0
2013-04-23 12:40:00,58.98,58.98,58.96,58.97,14200.0,48.7162,48.7162,48.6996,48.7079,14200.0
2013-04-23 12:45:00,58.97,58.98,58.91,58.91,41200.0,48.7079,48.7162,48.6583,48.6583,41200.0
2013-04-23 12:50:00,58.91,58.92,58.83,58.84,36900.0,48.6583,48.6666,48.5923,48.6005,36900.0
2013-04-23 12:55:00,58.83,58.9,58.83,58.9,36100.0,48.5923,48.6501,48.5923,48.6501,36100.0
2013-04-23 13:00:00,58.9,58.94,58.89,58.91,34000.0,48.6501,48.6831,48.6418,48.6583,34000.0
2013-04-23 13:05:00,58.91,58.91,58.21,58.22,194900.0,48.6583,48.6583,48.0802,48.0884,194900.0
2013-04-23 13:10:00,58.21,58.85,58.12,58.79,196600.0,48.0802,48.6088,48.0058,48.5592,196600.0
2013-04-23 13:15:00,58.78,58.82,58.73,58.76,38100.0,48.551,48.584,48.5097,48.5345,38100.0
2013-04-23 13:20:00,58.77,58.84,58.71,58.73,46900.0,48.5427,48.6005,48.4932,48.5097,46900.0
2013-04-23 13:25:00,58.71,58.77,58.7,58.77,29300.0,48.4932,48.5427,48.4849,48.5427,29300.0
2013-04-23 13:30:00,58.78,58.79,58.74,58.78,29000.0,48.551,48.5592,48.5179,48.551,29000.0
2013-04-23 13:35:00,58.79,58.79,58.73,58.75,29300.0,48.5592,48.5592,48.5097,48.5262,29300.0
2013-04-23 13:40:00,58.76,58.79,58.74,58.76,29300.0,48.5345,48.5592,48.5179,48.5345,29300.0
2013-04-23 13:45:00,58.76,58.82,58.76,58.78,41400.0,48.5345,48.584,48.5345,48.551,41400.0
2013-04-23 13:50:00,58.78,58.82,58.77,58.79,15200.0,48.551,48.584,48.5427,48.5592,15200.0
2013-04-23 13:55:00,58.8,58.85,58.77,58.78,56100.0,48.5675,48.6088,48.5427,48.551,56100.0
2013-04-23 14:00:00,58.79,58.8,58.75,58.75,37600.0,48.5592,48.5675,48.5262,48.5262,37600.0
2013-04-23 14:05:00,58.76,58.82,58.75,58.81,17600.0,48.5345,48.584,48.5262,48.5757,17600.0
2013-04-23 14:10:00,58.81,58.83,58.75,58.82,47300.0,48.5757,48.5923,48.5262,48.584,47300.0
2013-04-23 14:15:00,58.82,58.83,58.77,58.77,32100.0,48.584,48.5923,48.5427,48.5427,32100.0
2013-04-23 14:20:00,58.77,58.77,58.72,58.76,94800.0,48.5427,48.5427,48.5014,48.5345,94800.0
2013-04-23 14:25:00,58.76,58.77,58.58,58.58,62100.0,48.5345,48.5427,48.3858,48.3858,62100.0
2013-04-23 14:30:00,58.57,58.71,58.55,58.68,43700.0,48.3775,48.4932,48.361,48.4684,43700.0
2013-04-23 14:35:00,58.68,58.69,58.65,58.68,60600.0,48.4684,48.4766,48.4436,48.4684,60600.0
2013-04-23 14:40:00,58.68,58.72,58.66,58.66,41000.0,48.4684,48.5014,48.4519,48.4519,41000.0
2013-04-23 14:45:00,58.66,58.73,58.65,58.71,41200.0,48.4519,48.5097,48.4436,48.4932,41200.0
2013-04-23 14:50:00,58.72,58.73,58.68,58.71,32400.0,48.5014,48.5097,48.4684,48.4932,32400.0
2013-04-23 14:55:00,58.71,58.76,58.71,58.75,65700.0,48.4932,48.5345,48.4932,48.5262,65700.0
2013-04-23 15:00:00,58.76,58.77,58.72,58.72,68100.0,48.5345,48.5427,48.5014,48.5014,68100.0
2013-04-23 15:05:00,58.73,58.77,58.71,58.72,94600.0,48.5097,48.5427,48.4932,48.5014,94600.0
2013-04-23 15:10:00,58.73,58.74,58.61,58.61,139000.0,48.5097,48.5179,48.4106,48.4106,139000.0
2013-04-23 15:15:00,58.61,58.66,58.56,58.57,81700.0,48.4106,48.4519,48.3693,48.3775,81700.0
2013-04-23 15:20:00,58.57,58.63,58.57,58.59,113600.0,48.3775,48.4271,48.3775,48.394,113600.0
2013-04-23 15:25:00,58.59,58.67,58.59,58.64,59700.0,48.394,48.4601,48.394,48.4353,59700.0
2013-04-23 15:30:00,58.63,58.67,58.61,58.62,91800.0,48.4271,48.4601,48.4106,48.4188,91800.0
2013-04-23 15:35:00,58.62,58.64,58.59,58.6,92200.0,48.4188,48.4353,48.394,48.4023,92200.0
2013-04-23 15:40:00,58.6,58.61,58.53,58.57,119200.0,48.4023,48.4106,48.3445,48.3775,119200.0
2013-04-23 15:45:00,58.56,58.6,58.55,58.58,198300.0,48.3693,48.4023,48.361,48.3858,198300.0
2013-04-23 15:50:00,58.59,58.59,58.51,58.51,242700.0,48.394,48.394,48.328,48.328,242700.0
2013-04-23 15:55:00,58.51,58.57,58.5,58.55,317200.0,48.328,48.3775,48.3197,48.361,317200.0
2013-04-24 09:30:00,58.9,59.25,58.9,59.0,238000.0,48.6501,48.9392,48.6501,48.7327,238000.0
2013-04-24 09:35:00,59.01,59.04,58.89,58.97,101500.0,48.7409,48.7657,48.6418,48.7079,101500.0
2013-04-24 09:40:00,58.98,58.98,58.85,58.86,132200.0,48.7162,48.7162,48.6088,48.617,132200.0
2013-04-24 09:45:00,58.87,59.0,58.87,58.99,82700.0,48.6253,48.7327,48.6253,48.7244,82700.0
2013-04-24 09:50:00,58.98,59.02,58.85,58.96,105900.0,48.7162,48.7492,48.6088,48.6996,105900.0
2013-04-24 09:55:00,58.95,59.04,58.94,59.01,72700.0,48.6914,48.7657,48.6831,48.7409,72700.0
2013-04-24 10:00:00,59.01,59.13,58.99,59.1,78100.0,48.7409,48.8401,48.7244,48.8153,78100.0
2013-04-24 10:05:00,59.1,59.19,59.06,59.19,87800.0,48.8153,48.8896,48.7822,48.8896,87800.0
2013-04-24 10:10:00,59.2,59.25,59.02,59.02,101100.0,48.8979,48.9392,48.7492,48.7492,101100.0
2013-04-24 10:15:00,59.03,59.15,59.03,59.12,63900.0,48.7575,48.8566,48.7575,48.8318,63900.0
2013-04-24 10:20:00,59.13,59.15,59.04,59.04,46900.0,48.8401,48.8566,48.7657,48.7657,46900.0
2013-04-24 10:25:00,59.05,59.11,59.05,59.09,72200.0,48.774,48.8235,48.774,48.807,72200.0
2013-04-24 10:30:00,59.09,59.16,59.07,59.09,117800.0,48.807,48.8648,48.7905,48.807,117800.0
2013-04-24 10:35:00,59.08,59.11,59.08,59.1,52500.0,48.7988,48.8235,48.7988,48.8153,52500.0
2013-04-24 10:40:00,59.1,59.1,59.08,59.1,68200.0,48.8153,48.8153,48.7988,48.8153,68200.0
2013-04-24 10:45:00,59.1,59.13,59.05,59.1,90000.0,48.8153,48.8401,48.774,48.8153,90000.0
2013-04-24 10:50:00,59.1,59.11,59.04,59.08,57000.0,48.8153,48.8235,48.7657,48.7988,57000.0
2013-04-24 10:55:00,59.08,59.09,58.96,59.02,65900.0,48.7988,48.807,48.6996,48.7492,65900.0
2013-04-24 11:00:00,59.04,59.1,59.03,59.05,59500.0,48.7657,48.8153,48.7575,48.774,59500.0
2013-04-24 11:05:00,59.05,59.07,58.95,59.01,56400.0,48.774,48.7905,48.6914,48.7409,56400.0
2013-04-24 11:10:00,59.0,59.03,58.97,59.02,47600.0,48.7327,48.7575,48.7079,48.7492,47600.0
2013-04-24 11:15:00,59.02,59.08,59.01,59.07,43600.0,48.7492,48.7988,48.7409,48.7905,43600.0
2013-04-24 11:20:00,59.07,59.09,59.02,59.06,54900.0,48.7905,48.807,48.7492,48.7822,54900.0
2013-04-24 11:25:00,59.06,59.1,59.03,59.09,44000.0,48.7822,48.8153,48.7575,48.807,44000.0
2013-04-24 11:30:00,59.1,59.12,59.03,59.05,61100.0,48.8153,48.8318,48.7575,48.774,61100.0
2013-04-24 11:35:00,59.06,59.06,58.99,59.01,34300.0,48.7822,48.7822,48.7244,48.7409,34300.0
2013-04-24 11:40:00,59.01,59.02,58.97,59.02,35900.0,48.7409,48.7492,48.7079,48.7492,35900.0
2013-04-24 11:45:00,59.02,59.09,59.01,59.04,49200.0,48.7492,48.807,48.7409,48.7657,49200.0
2013-04-24 11:50:00,59.04,59.1,59.03,59.08,28600.0,48.7657,48.8153,48.7575,48.7988,28600.0
2013-04-24 11:55:00,59.07,59.13,59.04,59.12,92900.0,48.7905,48.8401,48.7657,48.8318,92900.0
2013-04-24 12:00:00,59.12,59.15,59.08,59.14,52600.0,48.8318,48.8566,48.7988,48.8483,52600.0
2013-04-24 12:05:00,59.15,59.15,59.06,59.07,41700.0,48.8566,48.8566,48.7822,48.7905,41700.0
2013-04-24 12:10:00,59.07,59.08,58.98,59.01,44300.0,48.7905,48.7988,48.7162,48.7409,44300.0
2013-04-24 12:15:00,59.0,59.03,59.0,59.02,35500.0,48.7327,48.7575,48.7327,48.7492,35500.0
2013-04-24 12:20:00,59.02,59.05,59.0,59.04,52200.0,48.7492,48.774,48.7327,48.7657,52200.0
2013-04-24 12:25:00,59.04,59.06,59.0,59.06,27200.0,48.7657,48.7822,48.7327,48.7822,27200.0
2013-04-24 12:30:00,59.05,59.06,59.01,59.03,53400.0,48.774,48.7822,48.7409,48.7575,53400.0
2013-04-24 12:35:00,59.02,59.03,58.99,59.03,50100.0,48.7492,48.7575,48.7244,48.7575,50100.0
2013-04-24 12:40:00,59.03,59.08,59.03,59.05,27400.0,48.7575,48.7988,48.7575,48.774,27400.0
2013-04-24 12:45:00,59.05,59.1,59.05,59.1,23000.0,48.774,48.8153,48.774,48.8153,23000.0
2013-04-24 12:50:00,59.1,59.11,59.07,59.07,31600.0,48.8153,48.8235,48.7905,48.7905,31600.0
2013-04-24 12:55:00,59.08,59.1,59.03,59.07,41400.0,48.7988,48.8153,48.7575,48.7905,41400.0
2013-04-24 13:00:00,59.07,59.07,59.03,59.05,27400.0,48.7905,48.7905,48.7575,48.774,27400.0
2013-04-24 13:05:00,59.05,59.07,59.04,59.07,22400.0,48.774,48.7905,48.7657,48.7905,22400.0
2013-04-24 13:10:00,59.07,59.09,59.06,59.07,27100.0,48.7905,48.807,48.7822,48.7905,27100.0
2013-04-24 13:15:00,59.08,59.11,59.07,59.1,40600.0,48.7988,48.8235,48.7905,48.8153,40600.0
2013-04-24 13:20:00,59.1,59.1,59.05,59.1,24100.0,48.8153,48.8153,48.774,48.8153,24100.0
2013-04-24 13:25:00,59.09,59.09,59.07,59.08,25500.0,48.807,48.807,48.7905,48.7988,25500.0
2013-04-24 13:30:00,59.08,59.08,59.03,59.07,79600.0,48.7988,48.7988,48.7575,48.7905,79600.0
2013-04-24 13:35:00,59.07,59.09,59.05,59.07,48700.0,48.7905,48.807,48.774,48.7905,48700.0
2013-04-24 13:40:00,59.07,59.08,59.01,59.02,36200.0,48.7905,48.7988,48.7409,48.7492,36200.0
2013-04-24 13:45:00,59.01,59.03,59.0,59.01,64700.0,48.7409,48.7575,48.7327,48.7409,64700.0
2013-04-24 13:50:00,59.0,59.02,58.91,58.92,53700.0,48.7327,48.7492,48.6583,48.6666,53700.0
2013-04-24 13:55:00,58.91,58.96,58.88,58.96,101600.0,48.6583,48.6996,48.6336,48.6996,101600.0
2013-04-24 14:00:00,58.96,59.03,58.94,59.02,70200.0,48.6996,48.7575,48.6831,48.7492,70200.0
2013-04-24 14:05:00,59.02,59.02,58.95,58.97,122300.0,48.7492,48.7492,48.6914,48.7079,122300.0
2013-04-24 14:10:00,58.98,59.02,58.98,58.99,28200.0,48.7162,48.7492,48.7162,48.7244,28200.0
2013-04-24 14:15:00,59.0,59.04,59.0,59.04,15300.0,48.7327,48.7657,48.7327,48.7657,15300.0
2013-04-24 14:20:00,59.04,59.07,59.02,59.05,35800.0,48.7657,48.7905,48.7492,48.774,35800.0
2013-04-24 14:25:00,59.06,59.07,59.03,59.04,34800.0,48.7822,48.7905,48.7575,48.7657,34800.0
2013-04-24 14:30:00,59.05,59.07,59.04,59.04,42300.0,48.774,48.7905,48.7657,48.7657,42300.0
2013-04-24 14:35:00,59.05,59.06,59.03,59.03,43100.0,48.774,48.7822,48.7575,48.7575,43100.0
2013-04-24 14:40:00,59.03,59.04,59.01,59.02,35100.0,48.7575,48.7657,48.7409,48.7492,35100.0
2013-04-24 14:45:00,59.01,59.02,59.0,59.02,38200.0,48.7409,48.7492,48.7327,48.7492,38200.0
2013-04-24 14:50:00,59.01,59.04,59.0,59.03,33800.0,48.7409,48.7657,48.7327,48.7575,33800.0
2013-04-24 14:55:00,59.03,59.09,59.03,59.04,80700.0,48.7575,48.807,48.7575,48.7657,80700.0
2013-04-24 15:00:00,59.05,59.05,59.0,59.01,54200.0,48.774,48.774,48.7327,48.7409,54200.0
2013-04-24 15:05:00,59.0,59.02,59.0,59.0,110600.0,48.7327,48.7492,48.7327,48.7327,110600.0
2013-04-24 15:10:00,59.0,59.01,59.0,59.0,69400.0,48.7327,48.7409,48.7327,48.7327,69400.0
2013-04-24 15:15:00,59.01,59.01,59.0,59.0,30400.0,48.7409,48.7409,48.7327,48.7327,30400.0
2013-04-24 15:20:00,59.0,59.01,59.0,59.01,59800.0,48.7327,48.7409,48.7327,48.7409,59800.0
2013-04-24 15:25:00,59.01,59.01,58.94,58.96,59100.0,48.7409,48.7409,48.6831,48.6996,59100.0
2013-04-24 15:30:00,58.96,59.0,58.94,58.97,81600.0,48.6996,48.7327,48.6831,48.7079,81600.0
2013-04-24 15:35:00,58.98,58.98,58.9,58.9,94300.0,48.7162,48.7162,48.6501,48.6501,94300.0
2013-04-24 15:40:00,58.91,58.96,58.89,58.9,123200.0,48.6583,48.6996,48.6418,48.6501,123200.0
2013-04-24 15:45:00,58.89,58.89,58.76,58.8,204500.0,48.6418,48.6418,48.5345,48.5675,204500.0
2013-04-24 15:50:00,58.8,58.82,58.77,58.79,166500.0,48.5675,48.584,48.5427,48.5592,166500.0
2013-04-24 15:55:00,58.78,58.8,58.72,58.8,273500.0,48.551,48.5675,48.5014,48.5675,273500.0
2013-04-25 09:30:00,59.13,59.41,59.04,59.15,82100.0,48.8401,49.0713,48.7657,48.8566,82100.0
2013-04-25 09:35:00,59.15,59.15,58.94,58.99,34900.0,48.8566,48.8566,48.6831,48.7244,34900.0
2013-04-25 09:40:00,58.99,59.0,58.78,58.89,42200.0,48.7244,48.7327,48.551,48.6418,42200.0
2013-04-25 09:45:00,58.89,59.02,58.87,58.91,55300.0,48.6418,48.7492,48.6253,48.6583,55300.0
2013-04-25 09:50:00,58.9,58.98,58.85,58.95,40200.0,48.6501,48.7162,48.6088,48.6914,40200.0
2013-04-25 09:55:00,58.95,59.02,58.89,58.9,38200.0,48.6914,48.7492,48.6418,48.6501,38200.0
2013-04-25 10:00:00,58.91,58.99,58.84,58.85,54200.0,48.6583,48.7244,48.6005,48.6088,54200.0
2013-04-25 10:05:00,58.85,58.99,58.85,58.91,48000.0,48.6088,48.7244,48.6088,48.6583,48000.0
2013-04-25 10:10:00,58.91,59.0,58.91,58.95,32100.0,48.6583,48.7327,48.6583,48.6914,32100.0
2013-04-25 10:15:00,58.96,59.0,58.91,58.92,72900.0,48.6996,48.7327,48.6583,48.6666,72900.0
2013-04-25 10:20:00,58.93,59.0,58.91,58.98,21000.0,48.6749,48.7327,48.6583,48.7162,21000.0
2013-04-25 10:25:00,58.99,59.1,58.87,58.89,581800.0,48.7244,48.8153,48.6253,48.6418,581800.0
2013-04-25 10:30:00,58.9,58.93,58.84,58.84,76400.0,48.6501,48.6749,48.6005,48.6005,76400.0
2013-04-25 10:35:00,58.84,59.1,58.82,58.91,161800.0,48.6005,48.8153,48.584,48.6583,161800.0
2013-04-25 10:40:00,58.92,58.95,58.88,58.92,181500.0,48.6666,48.6914,48.6336,48.6666,181500.0
2013-04-25 10:45:00,58.91,58.94,58.89,58.9,38700.0,48.6583,48.6831,48.6418,48.6501,38700.0
2013-04-25 10:50:00,58.9,58.92,58.83,58.83,50200.0,48.6501,48.6666,48.5923,48.5923,50200.0
2013-04-25 10:55:00,58.84,58.87,58.78,58.83,37800.0,48.6005,48.6253,48.551,48.5923,37800.0
2013-04-25 11:00:00,58.83,58.88,58.79,58.86,86800.0,48.5923,48.6336,48.5592,48.617,86800.0
2013-04-25 11:05:00,58.87,58.92,58.85,58.88,42900.0,48.6253,48.6666,48.6088,48.6336,42900.0
2013-04-25 11:10:00,58.88,58.89,58.79,58.81,64700.0,48.6336,48.6418,48.5592,48.5757,64700.0
2013-04-25 11:15:00,58.81,58.83,58.76,58.79,51700.0,48.5757,48.5923,48.5345,48.5592,51700.0
2013-04-25 11:20:00,58.79,58.79,58.63,58.63,49800.0,48.5592,48.5592,48.4271,48.4271,49800.0
2013-04-25 11:25:00,58.64,58.67,58.61,58.61,28900.0,48.4353,48.4601,48.4106,48.4106,28900.0
2013-04-25 11:30:00,58.62,58.78,58.62,58.76,43700.0,48.4188,48.551,48.4188,48.5345,43700.0
2013-04-25 11:35:00,58.76,58.78,58.73,58.75,29700.0,48.5345,48.551,48.5097,48.5262,29700.0
2013-04-25 11:40:00,58.75,58.76,58.73,58.74,18700.0,48.5262,48.5345,48.5097,48.5179,18700.0
2013-04-25 11:45:00,58.75,58.79,58.75,58.78,27800.0,48.5262,48.5592,48.5262,48.551,27800.0
2013-04-25 11:50:00,58.78,58.92,58.78,58.89,44600.0,48.551,48.6666,48.551,48.6418,44600.0
2013-04-25 11:55:00,58.88,58.89,58.82,58.83,43200.0,48.6336,48.6418,48.584,48.5923,43200.0
2013-04-25 12:00:00,58.83,58.83,58.79,58.81,38400.0,48.5923,48.5923,48.5592,48.5757,38400.0
2013-04-25 12:05:00,58.8,58.88,58.8,58.87,34100.0,48.5675,48.6336,48.5675,48.6253,34100.0
2013-04-25 12:10:00,58.86,58.98,58.86,58.97,32300.0,48.617,48.7162,48.617,48.7079,32300.0
2013-04-25 12:15:00,58.97,58.98,58.94,58.95,40600.0,48.7079,48.7162,48.6831,48.6914,40600.0
2013-04-25 12:20:00,58.95,58.96,58.93,58.94,22900.0,48.6914,48.6996,48.6749,48.6831,22900.0
2013-04-25 12:25:00,58.94,59.01,58.93,59.01,26400.0,48.6831,48.7409,48.6749,48.7409,26400.0
2013-04-25 12:30:00,59.01,59.02,58.99,59.0,49300.0,48.7409,48.7492,48.7244,48.7327,49300.0
2013-04-25 12:35:00,58.99,59.06,58.98,59.05,36900.0,48.7244,48.7822,48.7162,48.774,36900.0
2013-04-25 12:40:00,59.04,59.06,59.0,59.06,40400.0,48.7657,48.7822,48.7327,48.7822,40400.0
2013-04-25 12:45:00,59.06,59.08,59.03,59.05,39900.0,48.7822,48.7988,48.7575,48.774,39900.0
2013-04-25 12:50:00,59.05,59.05,59.02,59.02,30000.0,48.774,48.774,48.7492,48.7492,30000.0
2013-04-25 12:55:00,59.03,59.03,58.97,59.0,28500.0,48.7575,48.7575,48.7079,48.7327,28500.0
2013-04-25 13:00:00,59.0,59.0,58.93,58.94,37000.0,48.7327,48.7327,48.6749,48.6831,37000.0
2013-04-25 13:05:00,58.94,58.99,58.93,58.98,20800.0,48.6831,48.7244,48.6749,48.7162,20800.0
2013-04-25 13:10:00,58.98,59.04,58.98,59.04,27000.0,48.7162,48.7657,48.7162,48.7657,27000.0
2013-04-25 13:15:00,59.05,59.08,58.95,58.97,74000.0,48.774,48.7988,48.6914,48.7079,74000.0
2013-04-25 13:20:00,58.96,58.98,58.79,58.8,113500.0,48.6996,48.7162,48.5592,48.5675,113500.0
2013-04-25 13:25:00,58.81,58.93,58.8,58.92,49700.0,48.5757,48.6749,48.5675,48.6666,49700.0
2013-04-25 13:30:00,58.93,59.05,58.93,59.05,36000.0,48.6749,48.774,48.6749,48.774,36000.0
2013-04-25 13:35:00,59.05,59.08,59.01,59.02,41700.0,48.774,48.7988,48.7409,48.7492,41700.0
2013-04-25 13:40:00,59.01,59.01,58.91,58.94,107000.0,48.7409,48.7409,48.6583,48.6831,107000.0
2013-04-25 13:45:00,58.94,58.95,58.88,58.89,47600.0,48.6831,48.6914,48.6336,48.6418,47600.0
2013-04-25 13:50:00,58.89,58.95,58.89,58.93,34900.0,48.6418,48.6914,48.6418,48.6749,34900.0
2013-04-25 13:55:00,58.93,58.98,58.92,58.95,29600.0,48.6749,48.7162,48.6666,48.6914,29600.0
2013-04-25 14:00:00,58.95,59.04,58.95,59.01,72600.0,48.6914,48.7657,48.6914,48.7409,72600.0
2013-04-25 14:05:00,59.02,59.05,59.0,59.04,29400.0,48.7492,48.774,48.7327,48.7657,29400.0
2013-04-25 14:10:00,59.03,59.05,59.0,59.03,25800.0,48.7575,48.774,48.7327,48.7575,25800.0
2013-04-25 14:15:00,59.02,59.03,58.98,59.02,30200.0,48.7492,48.7575,48.7162,48.7492,30200.0
2013-04-25 14:20:00,59.02,59.14,59.01,59.13,34300.0,48.7492,48.8483,48.7409,48.8401,34300.0
2013-04-25 14:25:00,59.12,59.14,59.06,59.13,33000.0,48.8318,48.8483,48.7822,48.8401,33000.0
2013-04-25 14:30:00,59.12,59.16,59.1,59.12,34900.0,48.8318,48.8648,48.8153,48.8318,34900.0
2013-04-25 14:35:00,59.13,59.16,59.13,59.15,18700.0,48.8401,48.8648,48.8401,48.8566,18700.0
2013-04-25 14:40:00,59.16,59.16,59.07,59.08,35000.0,48.8648,48.8648,48.7905,48.7988,35000.0
2013-04-25 14:45:00,59.07,59.16,59.06,59.13,61400.0,48.7905,48.8648,48.7822,48.8401,61400.0
2013-04-25 14:50:00,59.13,59.18,59.12,59.18,36900.0,48.8401,48.8814,48.8318,48.8814,36900.0
2013-04-25 14:55:00,59.18,59.2,59.1,59.16,64300.0,48.8814,48.8979,48.8153,48.8648,64300.0
2013-04-25 15:00:00,59.16,59.18,59.1,59.17,58400.0,48.8648,48.8814,48.8153,48.8731,58400.0
2013-04-25 15:05:00,59.17,59.17,59.09,59.14,76000.0,48.8731,48.8731,48.807,48.8483,76000.0
2013-04-25 15:10:00,59.14,59.2,59.11,59.19,76400.0,48.8483,48.8979,48.8235,48.8896,76400.0
2013-04-25 15:15:00,59.19,59.22,59.16,59.19,79000.0,48.8896,48.9144,48.8648,48.8896,79000.0
2013-04-25 15:20:00,59.19,59.23,59.16,59.19,110100.0,48.8896,48.9227,48.8648,48.8896,110100.0
2013-04-25 15:25:00,59.19,59.22,59.15,59.2,79100.0,48.8896,48.9144,48.8566,48.8979,79100.0
2013-04-25 15:30:00,59.2,59.24,59.17,59.21,60200.0,48.8979,48.9309,48.8731,48.9061,60200.0
2013-04-25 15:35:00,59.21,59.25,59.2,59.23,78500.0,48.9061,48.9392,48.8979,48.9227,78500.0
2013-04-25 15:40:00,59.23,59.34,59.22,59.33,130500.0,48.9227,49.0135,48.9144,49.0053,130500.0
2013-04-25 15:45:00,59.33,59.35,59.23,59.34,187700.0,49.0053,49.0218,48.9227,49.0135,187700.0
2013-04-25 15:50:00,59.33,59.36,59.25,59.33,191500.0,49.0053,49.03,48.9392,49.0053,191500.0
2013-04-25 15:55:00,59.33,59.35,59.24,59.35,339400.0,49.0053,49.0218,48.9309,49.0218,339400.0
2013-04-26 09:30:00,59.26,59.9,59.13,59.53,107700.0,48.9474,49.4761,48.8401,49.1705,107700.0
2013-04-26 09:35:00,59.53,59.6,59.39,59.39,47000.0,49.1705,49.2283,49.0548,49.0548,47000.0
2013-04-26 09:40:00,59.39,59.46,59.3,59.41,64700.0,49.0548,49.1126,48.9805,49.0713,64700.0
2013-04-26 09:45:00,59.41,59.68,59.41,59.66,64500.0,49.0713,49.2944,49.0713,49.2778,64500.0
2013-04-26 09:50:00,59.65,59.88,59.65,59.81,80500.0,49.2696,49.4595,49.2696,49.4017,80500.0
2013-04-26 09:55:00,59.79,59.84,59.67,59.71,48400.0,49.3852,49.4265,49.2861,49.3191,48400.0
2013-04-26 10:00:00,59.72,59.75,59.68,59.73,75900.0,49.3274,49.3522,49.2944,49.3356,75900.0
2013-04-26 10:05:00,59.73,59.74,59.63,59.65,55600.0,49.3356,49.3439,49.2531,49.2696,55600.0
2013-04-26 10:10:00,59.65,59.67,59.47,59.5,56600.0,49.2696,49.2861,49.1209,49.1457,56600.0
2013-04-26 10:15:00,59.5,59.54,59.44,59.52,75800.0,49.1457,49.1787,49.0961,49.1622,75800.0
2013-04-26 10:20:00,59.51,59.56,59.49,59.56,55400.0,49.1539,49.1952,49.1374,49.1952,55400.0
2013-04-26 10:25:00,59.55,59.75,59.55,59.73,47800.0,49.187,49.3522,49.187,49.3356,47800.0
2013-04-26 10:30:00,59.72,59.75,59.57,59.62,44400.0,49.3274,49.3522,49.2035,49.2448,44400.0
2013-04-26 10:35:00,59.62,59.62,59.55,59.59,32900.0,49.2448,49.2448,49.187,49.22,32900.0
2013-04-26 10:40:00,59.59,59.65,59.56,59.63,32800.0,49.22,49.2696,49.1952,49.2531,32800.0
2013-04-26 10:45:00,59.63,59.65,59.58,59.64,74100.0,49.2531,49.2696,49.2118,49.2613,74100.0
2013-04-26 10:50:00,59.63,59.65,59.61,59.62,162800.0,49.2531,49.2696,49.2365,49.2448,162800.0
2013-04-26 10:55:00,59.62,59.67,59.61,59.62,47300.0,49.2448,49.2861,49.2365,49.2448,47300.0
2013-04-26 11:00:00,59.63,59.82,59.61,59.82,62100.0,49.2531,49.41,49.2365,49.41,62100.0
2013-04-26 11:05:00,59.81,59.97,59.81,59.96,120000.0,49.4017,49.5339,49.4017,49.5256,120000.0
2013-04-26 11:10:00,59.95,60.12,59.95,60.11,190000.0,49.5174,49.6578,49.5174,49.6495,190000.0
2013-04-26 11:15:00,60.1,60.15,59.97,59.99,99600.0,49.6413,49.6826,49.5339,49.5504,99600.0
2013-04-26 11:20:00,59.99,60.09,59.98,60.01,60900.0,49.5504,49.633,49.5421,49.5669,60900.0
2013-04-26 11:25:00,60.01,60.02,59.91,59.92,99000.0,49.5669,49.5752,49.4843,49.4926,99000.0
2013-04-26 11:30:00,59.92,59.94,59.84,59.88,58300.0,49.4926,49.5091,49.4265,49.4595,58300.0
2013-04-26 11:35:00,59.89,59.92,59.8,59.83,51500.0,49.4678,49.4926,49.3935,49.4182,51500.0
2013-04-26 11:40:00,59.82,59.82,59.67,59.68,37900.0,49.41,49.41,49.2861,49.2944,37900.0
2013-04-26 11:45:00,59.67,59.68,59.57,59.6,50900.0,49.2861,49.2944,49.2035,49.2283,50900.0
2013-04-26 11:50:00,59.6,59.65,59.57,59.63,34100.0,49.2283,49.2696,49.2035,49.2531,34100.0
2013-04-26 11:55:00,59.62,59.67,59.6,59.66,21500.0,49.2448,49.2861,49.2283,49.2778,21500.0
2013-04-26 12:00:00,59.65,59.72,59.61,59.66,37600.0,49.2696,49.3274,49.2365,49.2778,37600.0
2013-04-26 12:05:00,59.67,59.71,59.64,59.68,37400.0,49.2861,49.3191,49.2613,49.2944,37400.0
2013-04-26 12:10:00,59.68,59.7,59.65,59.67,26800.0,49.2944,49.3109,49.2696,49.2861,26800.0
2013-04-26 12:15:00,59.67,59.7,59.62,59.62,33300.0,49.2861,49.3109,49.2448,49.2448,33300.0
2013-04-26 12:20:00,59.61,59.62,59.59,59.6,41400.0,49.2365,49.2448,49.22,49.2283,41400.0
2013-04-26 12:25:00,59.6,59.62,59.59,59.6,20600.0,49.2283,49.2448,49.22,49.2283,20600.0
2013-04-26 12:30:00,59.6,59.62,59.58,59.61,26700.0,49.2283,49.2448,49.2118,49.2365,26700.0
2013-04-26 12:35:00,59.6,59.61,59.59,59.61,24300.0,49.2283,49.2365,49.22,49.2365,24300.0
2013-04-26 12:40:00,59.61,59.64,59.6,59.62,15100.0,49.2365,49.2613,49.2283,49.2448,15100.0
2013-04-26 12:45:00,59.62,59.63,59.58,59.6,14000.0,49.2448,49.2531,49.2118,49.2283,14000.0
2013-04-26 12:50:00,59.6,59.66,59.59,59.66,40500.0,49.2283,49.2778,49.22,49.2778,40500.0
2013-04-26 12:55:00,59.66,59.68,59.64,59.68,34100.0,49.2778,49.2944,49.2613,49.2944,34100.0
2013-04-26 13:00:00,59.68,59.71,59.66,59.66,30600.0,49.2944,49.3191,49.2778,49.2778,30600.0
2013-04-26 13:05:00,59.65,59.66,59.62,59.64,23400.0,49.2696,49.2778,49.2448,49.2613,23400.0
2013-04-26 13:10:00,59.65,59.66,59.62,59.63,20100.0,49.2696,49.2778,49.2448,49.2531,20100.0
2013-04-26 13:15:00,59.63,59.64,59.59,59.6,15900.0,49.2531,49.2613,49.22,49.2283,15900.0
2013-04-26 13:20:00,59.6,59.61,59.53,59.53,19900.0,49.2283,49.2365,49.1705,49.1705,19900.0
2013-04-26 13:25:00,59.54,59.6,59.53,59.56,37800.0,49.1787,49.2283,49.1705,49.1952,37800.0
2013-04-26 13:30:00,59.55,59.6,59.55,59.55,29600.0,49.187,49.2283,49.187,49.187,29600.0
2013-04-26 13:35:00,59.55,59.57,59.53,59.54,21600.0,49.187,49.2035,49.1705,49.1787,21600.0
2013-04-26 13:40:00,59.53,59.6,59.53,59.6,19900.0,49.1705,49.2283,49.1705,49.2283,19900.0
2013-04-26 13:45:00,59.6,59.65,59.6,59.62,41000.0,49.2283,49.2696,49.2283,49.2448,41000.0
2013-04-26 13:50:00,59.61,59.63,59.59,59.6,34400.0,49.2365,49.2531,49.22,49.2283,34400.0
2013-04-26 13:55:00,59.6,59.62,59.57,59.59,30800.0,49.2283,49.2448,49.2035,49.22,30800.0
2013-04-26 14:00:00,59.59,59.71,59.59,59.7,52000.0,49.22,49.3191,49.22,49.3109,52000.0
2013-04-26 14:05:00,59.69,59.7,59.63,59.66,31300.0,49.3026,49.3109,49.2531,49.2778,31300.0
2013-04-26 14:10:00,59.66,59.7,59.61,59.61,202900.0,49.2778,49.3109,49.2365,49.2365,202900.0
2013-04-26 14:15:00,59.6,59.65,59.59,59.61,28200.0,49.2283,49.2696,49.22,49.2365,28200.0
2013-04-26 14:20:00,59.62,59.66,59.62,59.65,20600.0,49.2448,49.2778,49.2448,49.2696,20600.0
2013-04-26 14:25:00,59.66,59.66,59.63,59.63,22500.0,49.2778,49.2778,49.2531,49.2531,22500.0
2013-04-26 14:30:00,59.64,59.68,59.63,59.67,34600.0,49.2613,49.2944,49.2531,49.2861,34600.0
2013-04-26 14:35:00,59.66,59.7,59.66,59.7,39700.0,49.2778,49.3109,49.2778,49.3109,39700.0
2013-04-26 14:40:00,59.7,59.7,59.67,59.68,44800.0,49.3109,49.3109,49.2861,49.2944,44800.0
2013-04-26 14:45:00,59.68,59.7,59.66,59.67,53100.0,49.2944,49.3109,49.2778,49.2861,53100.0
2013-04-26 14:50:00,59.66,59.68,59.62,59.63,17700.0,49.2778,49.2944,49.2448,49.2531,17700.0
2013-04-26 14:55:00,59.63,59.68,59.63,59.64,15600.0,49.2531,49.2944,49.2531,49.2613,15600.0
2013-04-26 15:00:00,59.63,59.65,59.61,59.64,36900.0,49.2531,49.2696,49.2365,49.2613,36900.0
2013-04-26 15:05:00,59.65,59.68,59.64,59.68,35900.0,49.2696,49.2944,49.2613,49.2944,35900.0
2013-04-26 15:10:00,59.68,59.68,59.65,59.65,40500.0,49.2944,49.2944,49.2696,49.2696,40500.0
2013-04-26 15:15:00,59.65,59.7,59.65,59.69,41900.0,49.2696,49.3109,49.2696,49.3026,41900.0
2013-04-26 15:20:00,59.69,59.7,59.67,59.7,55600.0,49.3026,49.3109,49.2861,49.3109,55600.0
2013-04-26 15:25:00,59.69,59.71,59.68,59.68,83600.0,49.3026,49.3191,49.2944,49.2944,83600.0
2013-04-26 15:30:00,59.69,59.71,59.68,59.7,92800.0,49.3026,49.3191,49.2944,49.3109,92800.0
2013-04-26 15:35:00,59.7,59.71,59.67,59.71,106200.0,49.3109,49.3191,49.2861,49.3191,106200.0
2013-04-26 15:40:00,59.71,59.74,59.68,59.72,109800.0,49.3191,49.3439,49.2944,49.3274,109800.0
2013-04-26 15:45:00,59.72,59.76,59.66,59.7,183400.0,49.3274,49.3604,49.2778,49.3109,183400.0
2013-04-26 15:50:00,59.69,59.7,59.58,59.58,174000.0,49.3026,49.3109,49.2118,49.2118,174000.0
2013-04-26 15:55:00,59.59,59.61,59.48,59.49,641700.0,49.22,49.2365,49.1292,49.1374,641700.0
2013-04-29 09:30:00,59.95,60.15,59.81,59.88,172200.0,49.5174,49.6826,49.4017,49.4595,172200.0
2013-04-29 09:35:00,59.87,59.95,59.86,59.89,66700.0,49.4513,49.5174,49.443,49.4678,66700.0
2013-04-29 09:40:00,59.89,60.0,59.86,59.98,59100.0,49.4678,49.5587,49.443,49.5421,59100.0
2013-04-29 09:45:00,59.98,60.04,59.9,59.92,72100.0,49.5421,49.5917,49.4761,49.4926,72100.0
2013-04-29 09:50:00,59.91,60.15,59.86,60.09,116800.0,49.4843,49.6826,49.443,49.633,116800.0
2013-04-29 09:55:00,60.09,60.19,60.08,60.18,62500.0,49.633,49.7156,49.6247,49.7073,62500.0
2013-04-29 10:00:00,60.19,60.4,60.14,60.35,127800.0,49.7156,49.8891,49.6743,49.8478,127800.0
2013-04-29 10:05:00,60.35,60.49,60.28,60.31,68000.0,49.8478,49.9634,49.7899,49.8147,68000.0
2013-04-29 10:10:00,60.32,60.34,60.28,60.28,28600.0,49.823,49.8395,49.7899,49.7899,28600.0
2013-04-29 10:15:00,60.27,60.27,60.1,60.14,53000.0,49.7817,49.7817,49.6413,49.6743,53000.0
2013-04-29 10:20:00,60.15,60.23,60.15,60.21,38100.0,49.6826,49.7486,49.6826,49.7321,38100.0
2013-04-29 10:25:00,60.21,60.21,60.05,60.05,26600.0,49.7321,49.7321,49.6,49.6,26600.0
2013-04-29 10:30:00,60.08,60.13,60.0,60.01,22600.0,49.6247,49.666,49.5587,49.5669,22600.0
2013-04-29 10:35:00,60.03,60.09,59.97,59.97,50100.0,49.5834,49.633,49.5339,49.5339,50100.0
2013-04-29 10:40:00,59.99,60.02,59.98,60.01,34000.0,49.5504,49.5752,49.5421,49.5669,34000.0
2013-04-29 10:45:00,60.0,60.08,59.98,60.06,25500.0,49.5587,49.6247,49.5421,49.6082,25500.0
2013-04-29 10:50:00,60.06,60.11,60.06,60.08,40800.0,49.6082,49.6495,49.6082,49.6247,40800.0
2013-04-29 10:55:00,60.08,60.08,60.03,60.03,19900.0,49.6247,49.6247,49.5834,49.5834,19900.0
2013-04-29 11:00:00,60.03,60.03,59.99,60.02,55600.0,49.5834,49.5834,49.5504,49.5752,55600.0
2013-04-29 11:05:00,60.02,60.08,60.01,60.06,35900.0,49.5752,49.6247,49.5669,49.6082,35900.0
2013-04-29 11:10:00,60.07,60.1,60.05,60.09,34800.0,49.6165,49.6413,49.6,49.633,34800.0
2013-04-29 11:15:00,60.1,60.1,60.06,60.06,46900.0,49.6413,49.6413,49.6082,49.6082,46900.0
2013-04-29 11:20:00,60.06,60.08,60.02,60.06,40100.0,49.6082,49.6247,49.5752,49.6082,40100.0
2013-04-29 11:25:00,60.06,60.08,60.03,60.08,41900.0,49.6082,49.6247,49.5834,49.6247,41900.0
2013-04-29 11:30:00,60.07,60.12,60.07,60.1,66600.0,49.6165,49.6578,49.6165,49.6413,66600.0
2013-04-29 11:35:00,60.1,60.11,60.0,60.0,19100.0,49.6413,49.6495,49.5587,49.5587,19100.0
2013-04-29 11:40:00,60.01,60.01,59.91,59.96,26100.0,49.5669,49.5669,49.4843,49.5256,26100.0
2013-04-29 11:45:00,59.96,59.99,59.96,59.98,15100.0,49.5256,49.5504,49.5256,49.5421,15100.0
2013-04-29 11:50:00,59.97,59.99,59.97,59.99,18700.0,49.5339,49.5504,49.5339,49.5504,18700.0
2013-04-29 11:55:00,59.97,60.0,59.97,59.97,11400.0,49.5339,49.5587,49.5339,49.5339,11400.0
2013-04-29 12:00:00,59.98,60.03,59.96,60.01,29900.0,49.5421,49.5834,49.5256,49.5669,29900.0
2013-04-29 12:05:00,60.01,60.01,59.97,59.98,18700.0,49.5669,49.5669,49.5339,49.5421,18700.0
2013-04-29 12:10:00,59.97,60.02,59.97,59.99,23700.0,49.5339,49.5752,49.5339,49.5504,23700.0
2013-04-29 12:15:00,60.0,60.02,59.97,59.97,22600.0,49.5587,49.5752,49.5339,49.5339,22600.0
2013-04-29 12:20:00,59.97,59.97,59.88,59.89,22600.0,49.5339,49.5339,49.4595,49.4678,22600.0
2013-04-29 12:25:00,59.88,59.9,59.87,59.89,12800.0,49.4595,49.4761,49.4513,49.4678,12800.0
2013-04-29 12:30:00,59.89,59.92,59.87,59.87,20500.0,49.4678,49.4926,49.4513,49.4513,20500.0
2013-04-29 12:35:00,59.87,59.88,59.86,59.87,16300.0,49.4513,49.4595,49.443,49.4513,16300.0
2013-04-29 12:40:00,59.86,59.91,59.86,59.9,25400.0,49.443,49.4843,49.443,49.4761,25400.0
2013-04-29 12:45:00,59.89,59.89,59.85,59.86,25300.0,49.4678,49.4678,49.4348,49.443,25300.0
2013-04-29 12:50:00,59.87,59.9,59.87,59.88,34100.0,49.4513,49.4761,49.4513,49.4595,34100.0
2013-04-29 12:55:00,59.88,59.9,59.88,59.9,31500.0,49.4595,49.4761,49.4595,49.4761,31500.0
2013-04-29 13:00:00,59.9,59.92,59.88,59.9,27200.0,49.4761,49.4926,49.4595,49.4761,27200.0
2013-04-29 13:05:00,59.9,59.92,59.9,59.91,18900.0,49.4761,49.4926,49.4761,49.4843,18900.0
2013-04-29 13:10:00,59.92,59.92,59.9,59.91,20800.0,49.4926,49.4926,49.4761,49.4843,20800.0
2013-04-29 13:15:00,59.9,59.92,59.87,59.91,20900.0,49.4761,49.4926,49.4513,49.4843,20900.0
2013-04-29 13:20:00,59.91,59.93,59.9,59.92,23000.0,49.4843,49.5008,49.4761,49.4926,23000.0
2013-04-29 13:25:00,59.91,59.99,59.91,59.98,60800.0,49.4843,49.5504,49.4843,49.5421,60800.0
2013-04-29 13:30:00,59.99,60.04,59.99,60.03,54200.0,49.5504,49.5917,49.5504,49.5834,54200.0
2013-04-29 13:35:00,60.02,60.04,59.99,60.0,29800.0,49.5752,49.5917,49.5504,49.5587,29800.0
2013-04-29 13:40:00,60.0,60.02,59.99,59.99,38000.0,49.5587,49.5752,49.5504,49.5504,38000.0
2013-04-29 13:45:00,59.99,60.02,59.99,60.0,19300.0,49.5504,49.5752,49.5504,49.5587,19300.0
2013-04-29 13:50:00,60.01,60.02,60.0,60.01,15100.0,49.5669,49.5752,49.5587,49.5669,15100.0
2013-04-29 13:55:00,60.0,60.02,60.0,60.0,11500.0,49.5587,49.5752,49.5587,49.5587,11500.0
2013-04-29 14:00:00,60.0,60.04,59.99,59.99,41000.0,49.5587,49.5917,49.5504,49.5504,41000.0
2013-04-29 14:05:00,60.0,60.03,59.99,60.0,55600.0,49.5587,49.5834,49.5504,49.5587,55600.0
2013-04-29 14:10:00,59.99,60.03,59.99,60.0,55000.0,49.5504,49.5834,49.5504,49.5587,55000.0
2013-04-29 14:15:00,60.0,60.02,60.0,60.01,29800.0,49.5587,49.5752,49.5587,49.5669,29800.0
2013-04-29 14:20:00,60.02,60.03,60.0,60.01,21900.0,49.5752,49.5834,49.5587,49.5669,21900.0
2013-04-29 14:25:00,60.01,60.07,60.01,60.06,21700.0,49.5669,49.6165,49.5669,49.6082,21700.0
2013-04-29 14:30:00,60.06,60.06,60.0,60.0,21200.0,49.6082,49.6082,49.5587,49.5587,21200.0
2013-04-29 14:35:00,60.0,60.04,60.0,60.0,37400.0,49.5587,49.5917,49.5587,49.5587,37400.0
2013-04-29 14:40:00,60.01,60.02,59.99,60.02,28800.0,49.5669,49.5752,49.5504,49.5752,28800.0
2013-04-29 14:45:00,60.02,60.07,60.01,60.05,29800.0,49.5752,49.6165,49.5669,49.6,29800.0
2013-04-29 14:50:00,60.05,60.05,59.99,60.0,27900.0,49.6,49.6,49.5504,49.5587,27900.0
2013-04-29 14:55:00,59.99,60.02,59.99,60.01,30400.0,49.5504,49.5752,49.5504,49.5669,30400.0
2013-04-29 15:00:00,60.01,60.01,59.99,60.0,21300.0,49.5669,49.5669,49.5504,49.5587,21300.0
2013-04-29 15:05:00,60.01,60.02,59.99,60.0,39900.0,49.5669,49.5752,49.5504,49.5587,39900.0
2013-04-29 15:10:00,60.01,60.02,60.0,60.0,31800.0,49.5669,49.5752,49.5587,49.5587,31800.0
2013-04-29 15:15:00,60.0,60.02,59.99,60.01,23000.0,49.5587,49.5752,49.5504,49.5669,23000.0
2013-04-29 15:20:00,60.0,60.01,60.0,60.0,34200.0,49.5587,49.5669,49.5587,49.5587,34200.0
2013-04-29 15:25:00,60.0,60.03,59.99,60.01,66100.0,49.5587,49.5834,49.5504,49.5669,66100.0
2013-04-29 15:30:00,60.0,60.03,59.99,60.01,45800.0,49.5587,49.5834,49.5504,49.5669,45800.0
2013-04-29 15:35:00,60.01,60.05,60.0,60.01,56500.0,49.5669,49.6,49.5587,49.5669,56500.0
2013-04-29 15:40:00,60.01,60.02,59.99,60.0,59800.0,49.5669,49.5752,49.5504,49.5587,59800.0
2013-04-29 15:45:00,59.99,60.01,59.93,59.93,209100.0,49.5504,49.5669,49.5008,49.5008,209100.0
2013-04-29 15:50:00,59.94,59.94,59.84,59.87,165700.0,49.5091,49.5091,49.4265,49.4513,165700.0
2013-04-29 15:55:00,59.87,60.01,59.86,60.0,493400.0,49.4513,49.5669,49.443,49.5587,493400.0
2013-04-30 09:30:00,60.14,60.38,59.85,59.99,197800.0,49.6743,49.8725,49.4348,49.5504,197800.0
2013-04-30 09:35:00,59.99,60.05,59.83,59.83,97800.0,49.5504,49.6,49.4182,49.4182,97800.0
2013-04-30 09:40:00,59.87,59.9,59.62,59.64,51700.0,49.4513,49.4761,49.2448,49.2613,51700.0
2013-04-30 09:45:00,59.64,59.68,59.5,59.66,91200.0,49.2613,49.2944,49.1457,49.2778,91200.0
2013-04-30 09:50:00,59.65,59.65,59.49,59.57,62100.0,49.2696,49.2696,49.1374,49.2035,62100.0
2013-04-30 09:55:00,59.56,59.66,59.38,59.5,75600.0,49.1952,49.2778,49.0466,49.1457,75600.0
2013-04-30 10:00:00,59.53,59.68,59.46,59.49,50300.0,49.1705,49.2944,49.1126,49.1374,50300.0
2013-04-30 10:05:00,59.48,59.49,59.22,59.31,84300.0,49.1292,49.1374,48.9144,48.9887,84300.0
2013-04-30 10:10:00,59.31,59.35,59.23,59.23,54500.0,48.9887,49.0218,48.9227,48.9227,54500.0
2013-04-30 10:15:00,59.23,59.41,59.21,59.41,117000.0,48.9227,49.0713,48.9061,49.0713,117000.0
2013-04-30 10:20:00,59.42,59.59,59.39,59.57,117800.0,49.0796,49.22,49.0548,49.2035,117800.0
2013-04-30 10:25:00,59.55,59.55,59.44,59.5,72100.0,49.187,49.187,49.0961,49.1457,72100.0
2013-04-30 10:30:00,59.49,59.51,59.32,59.32,60100.0,49.1374,49.1539,48.997,48.997,60100.0
2013-04-30 10:35:00,59.32,59.38,59.24,59.37,59800.0,48.997,49.0466,48.9309,49.0383,59800.0
2013-04-30 10:40:00,59.35,59.48,59.33,59.38,68100.0,49.0218,49.1292,49.0053,49.0466,68100.0
2013-04-30 10:45:00,59.37,59.41,59.28,59.36,85800.0,49.0383,49.0713,48.964,49.03,85800.0
2013-04-30 10:50:00,59.36,59.37,59.3,59.34,77400.0,49.03,49.0383,48.9805,49.0135,77400.0
2013-04-30 10:55:00,59.33,59.52,59.33,59.51,42700.0,49.0053,49.1622,49.0053,49.1539,42700.0
2013-04-30 11:00:00,59.51,59.52,59.42,59.47,43800.0,49.1539,49.1622,49.0796,49.1209,43800.0
2013-04-30 11:05:00,59.47,59.49,59.4,59.46,77900.0,49.1209,49.1374,49.0631,49.1126,77900.0
2013-04-30 11:10:00,59.46,59.56,59.46,59.54,52800.0,49.1126,49.1952,49.1126,49.1787,52800.0
2013-04-30 11:15:00,59.53,59.54,59.46,59.46,52500.0,49.1705,49.1787,49.1126,49.1126,52500.0
2013-04-30 11:20:00,59.46,59.47,59.4,59.4,31700.0,49.1126,49.1209,49.0631,49.0631,31700.0
2013-04-30 11:25:00,59.4,59.42,59.34,59.35,65200.0,49.0631,49.0796,49.0135,49.0218,65200.0
2013-04-30 11:30:00,59.35,59.51,59.35,59.51,52400.0,49.0218,49.1539,49.0218,49.1539,52400.0
2013-04-30 11:35:00,59.51,59.65,59.51,59.57,66900.0,49.1539,49.2696,49.1539,49.2035,66900.0
2013-04-30 11:40:00,59.57,59.63,59.55,59.59,35700.0,49.2035,49.2531,49.187,49.22,35700.0
2013-04-30 11:45:00,59.59,59.64,59.55,59.58,66300.0,49.22,49.2613,49.187,49.2118,66300.0
2013-04-30 11:50:00,59.57,59.7,59.56,59.69,35000.0,49.2035,49.3109,49.1952,49.3026,35000.0
2013-04-30 11:55:00,59.69,59.71,59.6,59.6,50500.0,49.3026,49.3191,49.2283,49.2283,50500.0
2013-04-30 12:00:00,59.6,59.6,59.46,59.53,51800.0,49.2283,49.2283,49.1126,49.1705,51800.0
2013-04-30 12:05:00,59.53,59.61,59.52,59.61,31800.0,49.1705,49.2365,49.1622,49.2365,31800.0
2013-04-30 12:10:00,59.62,59.63,59.53,59.53,32200.0,49.2448,49.2531,49.1705,49.1705,32200.0
2013-04-30 12:15:00,59.53,59.53,59.48,59.48,51800.0,49.1705,49.1705,49.1292,49.1292,51800.0
2013-04-30 12:20:00,59.48,59.49,59.43,59.43,31100.0,49.1292,49.1374,49.0879,49.0879,31100.0
2013-04-30 12:25:00,59.42,59.52,59.41,59.52,51800.0,49.0796,49.1622,49.0713,49.1622,51800.0
2013-04-30 12:30:00,59.52,59.66,59.52,59.66,58400.0,49.1622,49.2778,49.1622,49.2778,58400.0
2013-04-30 12:35:00,59.65,59.68,59.6,59.61,39700.0,49.2696,49.2944,49.2283,49.2365,39700.0
2013-04-30 12:40:00,59.61,59.61,59.52,59.55,62800.0,49.2365,49.2365,49.1622,49.187,62800.0
2013-04-30 12:45:00,59.54,59.57,59.53,59.56,37100.0,49.1787,49.2035,49.1705,49.1952,37100.0
2013-04-30 12:50:00,59.56,59.63,59.55,59.6,65500.0,49.1952,49.2531,49.187,49.2283,65500.0
2013-04-30 12:55:00,59.6,59.63,59.59,59.61,54100.0,49.2283,49.2531,49.22,49.2365,54100.0
2013-04-30 13:00:00,59.61,59.65,59.55,59.55,49500.0,49.2365,49.2696,49.187,49.187,49500.0
2013-04-30 13:05:00,59.56,59.57,59.52,59.56,25700.0,49.1952,49.2035,49.1622,49.1952,25700.0
2013-04-30 13:10:00,59.55,59.6,59.52,59.58,44300.0,49.187,49.2283,49.1622,49.2118,44300.0
2013-04-30 13:15:00,59.59,59.62,59.52,59.53,62600.0,49.22,49.2448,49.1622,49.1705,62600.0
2013-04-30 13:20:00,59.54,59.54,59.45,59.47,25400.0,49.1787,49.1787,49.1044,49.1209,25400.0
2013-04-30 13:25:00,59.46,59.52,59.46,59.49,38600.0,49.1126,49.1622,49.1126,49.1374,38600.0
2013-04-30 13:30:00,59.48,59.49,59.46,59.48,33700.0,49.1292,49.1374,49.1126,49.1292,33700.0
2013-04-30 13:35:00,59.49,59.53,59.48,59.5,36200.0,49.1374,49.1705,49.1292,49.1457,36200.0
2013-04-30 13:40:00,59.5,59.54,59.49,59.53,51500.0,49.1457,49.1787,49.1374,49.1705,51500.0
2013-04-30 13:45:00,59.53,59.56,59.53,59.53,21800.0,49.1705,49.1952,49.1705,49.1705,21800.0
2013-04-30 13:50:00,59.53,59.57,59.5,59.52,36400.0,49.1705,49.2035,49.1457,49.1622,36400.0
2013-04-30 13:55:00,59.52,59.62,59.51,59.61,33200.0,49.1622,49.2448,49.1539,49.2365,33200.0
2013-04-30 14:00:00,59.61,59.65,59.61,59.63,34800.0,49.2365,49.2696,49.2365,49.2531,34800.0
2013-04-30 14:05:00,59.63,59.65,59.57,59.63,59900.0,49.2531,49.2696,49.2035,49.2531,59900.0
2013-04-30 14:10:00,59.63,59.73,59.61,59.7,34800.0,49.2531,49.3356,49.2365,49.3109,34800.0
2013-04-30 14:15:00,59.7,59.73,59.68,59.73,28700.0,49.3109,49.3356,49.2944,49.3356,28700.0
2013-04-30 14:20:00,59.72,59.72,59.68,59.69,41000.0,49.3274,49.3274,49.2944,49.3026,41000.0
2013-04-30 14:25:00,59.68,59.72,59.68,59.7,42400.0,49.2944,49.3274,49.2944,49.3109,42400.0
2013-04-30 14:30:00,59.7,59.74,59.63,59.63,84100.0,49.3109,49.3439,49.2531,49.2531,84100.0
2013-04-30 14:35:00,59.62,59.69,59.61,59.66,22500.0,49.2448,49.3026,49.2365,49.2778,22500.0
2013-04-30 14:40:00,59.66,59.74,59.66,59.72,44000.0,49.2778,49.3439,49.2778,49.3274,44000.0
2013-04-30 14:45:00,59.72,59.72,59.67,59.72,42500.0,49.3274,49.3274,49.2861,49.3274,42500.0
2013-04-30 14:50:00,59.72,59.74,59.65,59.67,28500.0,49.3274,49.3439,49.2696,49.2861,28500.0
2013-04-30 14:55:00,59.66,59.76,59.66,59.71,47500.0,49.2778,49.3604,49.2778,49.3191,47500.0
2013-04-30 15:00:00,59.7,59.76,59.69,59.7,71800.0,49.3109,49.3604,49.3026,49.3109,71800.0
2013-04-30 15:05:00,59.7,59.78,59.7,59.77,51800.0,49.3109,49.3769,49.3109,49.3687,51800.0
2013-04-30 15:10:00,59.77,59.78,59.72,59.73,37900.0,49.3687,49.3769,49.3274,49.3356,37900.0
2013-04-30 15:15:00,59.73,59.78,59.72,59.73,62800.0,49.3356,49.3769,49.3274,49.3356,62800.0
2013-04-30 15:20:00,59.73,59.77,59.72,59.76,57000.0,49.3356,49.3687,49.3274,49.3604,57000.0
2013-04-30 15:25:00,59.76,59.79,59.73,59.76,34100.0,49.3604,49.3852,49.3356,49.3604,34100.0
2013-04-30 15:30:00,59.75,59.78,59.73,59.78,50300.0,49.3522,49.3769,49.3356,49.3769,50300.0
2013-04-30 15:35:00,59.78,59.8,59.74,59.79,72700.0,49.3769,49.3935,49.3439,49.3852,72700.0
2013-04-30 15:40:00,59.78,59.79,59.73,59.77,40000.0,49.3769,49.3852,49.3356,49.3687,40000.0
2013-04-30 15:45:00,59.77,59.91,59.77,59.88,192300.0,49.3687,49.4843,49.3687,49.4595,192300.0
2013-04-30 15:50:00,59.87,59.93,59.87,59.91,179300.0,49.4513,49.5008,49.4513,49.4843,179300.0
2013-04-30 15:55:00,59.9,60.0,59.89,59.93,548100.0,49.4761,49.5587,49.4678,49.5008,548100.0
2013-05-01 09:30:00,59.96,60.44,59.8,60.19,114900.0,49.5256,49.9221,49.3935,49.7156,114900.0
2013-05-01 09:35:00,60.16,60.16,59.96,60.03,38900.0,49.6908,49.6908,49.5256,49.5834,38900.0
2013-05-01 09:40:00,60.03,60.1,59.9,60.06,37500.0,49.5834,49.6413,49.4761,49.6082,37500.0
2013-05-01 09:45:00,60.08,60.11,59.93,60.0,53800.0,49.6247,49.6495,49.5008,49.5587,53800.0
2013-05-01 09:50:00,59.96,60.04,59.91,59.99,42800.0,49.5256,49.5917,49.4843,49.5504,42800.0
2013-05-01 09:55:00,59.99,60.11,59.92,60.07,46900.0,49.5504,49.6495,49.4926,49.6165,46900.0
2013-05-01 10:00:00,60.06,60.16,60.0,60.05,52800.0,49.6082,49.6908,49.5587,49.6,52800.0
2013-05-01 10:05:00,60.06,60.07,59.82,59.89,69900.0,49.6082,49.6165,49.41,49.4678,69900.0
2013-05-01 10:10:00,59.91,59.94,59.81,59.81,38200.0,49.4843,49.5091,49.4017,49.4017,38200.0
2013-05-01 10:15:00,59.8,59.85,59.7,59.74,56700.0,49.3935,49.4348,49.3109,49.3439,56700.0
2013-05-01 10:20:00,59.73,59.8,59.67,59.8,50500.0,49.3356,49.3935,49.2861,49.3935,50500.0
2013-05-01 10:25:00,59.81,59.91,59.78,59.9,42500.0,49.4017,49.4843,49.3769,49.4761,42500.0
2013-05-01 10:30:00,59.89,59.93,59.8,59.83,49000.0,49.4678,49.5008,49.3935,49.4182,49000.0
2013-05-01 10:35:00,59.83,59.89,59.81,59.82,31600.0,49.4182,49.4678,49.4017,49.41,31600.0
2013-05-01 10:40:00,59.82,59.83,59.77,59.77,41200.0,49.41,49.4182,49.3687,49.3687,41200.0
2013-05-01 10:45:00,59.78,59.78,59.66,59.67,23900.0,49.3769,49.3769,49.2778,49.2861,23900.0
2013-05-01 10:50:00,59.67,59.68,59.58,59.63,43700.0,49.2861,49.2944,49.2118,49.2531,43700.0
2013-05-01 10:55:00,59.62,59.62,59.57,59.6,25300.0,49.2448,49.2448,49.2035,49.2283,25300.0
2013-05-01 11:00:00,59.61,59.71,59.61,59.67,38900.0,49.2365,49.3191,49.2365,49.2861,38900.0
2013-05-01 11:05:00,59.68,59.72,59.68,59.7,18300.0,49.2944,49.3274,49.2944,49.3109,18300.0
2013-05-01 11:10:00,59.7,59.71,59.62,59.69,24300.0,49.3109,49.3191,49.2448,49.3026,24300.0
2013-05-01 11:15:00,59.69,59.73,59.63,59.65,37500.0,49.3026,49.3356,49.2531,49.2696,37500.0
2013-05-01 11:20:00,59.65,59.67,59.6,59.65,80800.0,49.2696,49.2861,49.2283,49.2696,80800.0
2013-05-01 11:25:00,59.64,59.65,59.62,59.63,13300.0,49.2613,49.2696,49.2448,49.2531,13300.0
2013-05-01 11:30:00,59.62,59.73,59.61,59.7,47000.0,49.2448,49.3356,49.2365,49.3109,47000.0
2013-05-01 11:35:00,59.7,59.73,59.58,59.59,57500.0,49.3109,49.3356,49.2118,49.22,57500.0
2013-05-01 11:40:00,59.6,59.61,59.47,59.49,26000.0,49.2283,49.2365,49.1209,49.1374,26000.0
2013-05-01 11:45:00,59.5,59.53,59.42,59.42,42200.0,49.1457,49.1705,49.0796,49.0796,42200.0
2013-05-01 11:50:00,59.43,59.46,59.39,59.41,18600.0,49.0879,49.1126,49.0548,49.0713,18600.0
2013-05-01 11:55:00,59.42,59.54,59.41,59.52,25100.0,49.0796,49.1787,49.0713,49.1622,25100.0
2013-05-01 12:00:00,59.52,59.54,59.48,59.52,27900.0,49.1622,49.1787,49.1292,49.1622,27900.0
2013-05-01 12:05:00,59.52,59.53,59.44,59.45,16700.0,49.1622,49.1705,49.0961,49.1044,16700.0
2013-05-01 12:10:00,59.44,59.52,59.43,59.51,42400.0,49.0961,49.1622,49.0879,49.1539,42400.0
2013-05-01 12:15:00,59.51,59.57,59.5,59.57,20300.0,49.1539,49.2035,49.1457,49.2035,20300.0
2013-05-01 12:20:00,59.57,59.72,59.57,59.72,74300.0,49.2035,49.3274,49.2035,49.3274,74300.0
2013-05-01 12:25:00,59.72,59.72,59.6,59.65,28900.0,49.3274,49.3274,49.2283,49.2696,28900.0
2013-05-01 12:30:00,59.64,59.65,59.61,59.61,37900.0,49.2613,49.2696,49.2365,49.2365,37900.0
2013-05-01 12:35:00,59.61,59.62,59.55,59.55,16600.0,49.2365,49.2448,49.187,49.187,16600.0
2013-05-01 12:40:00,59.55,59.66,59.54,59.66,32000.0,49.187,49.2778,49.1787,49.2778,32000.0
2013-05-01 12:45:00,59.66,59.74,59.66,59.73,20500.0,49.2778,49.3439,49.2778,49.3356,20500.0
2013-05-01 12:50:00,59.73,59.79,59.7,59.77,39100.0,49.3356,49.3852,49.3109,49.3687,39100.0
2013-05-01 12:55:00,59.77,59.78,59.72,59.74,35700.0,49.3687,49.3769,49.3274,49.3439,35700.0
2013-05-01 13:00:00,59.74,59.76,59.69,59.69,29100.0,49.3439,49.3604,49.3026,49.3026,29100.0
2013-05-01 13:05:00,59.69,59.75,59.66,59.67,48900.0,49.3026,49.3522,49.2778,49.2861,48900.0
2013-05-01 13:10:00,59.68,59.73,59.65,59.69,46700.0,49.2944,49.3356,49.2696,49.3026,46700.0
2013-05-01 13:15:00,59.68,59.75,59.59,59.6,51100.0,49.2944,49.3522,49.22,49.2283,51100.0
2013-05-01 13:20:00,59.61,59.62,59.55,59.57,28400.0,49.2365,49.2448,49.187,49.2035,28400.0
2013-05-01 13:25:00,59.58,59.73,59.58,59.73,31600.0,49.2118,49.3356,49.2118,49.3356,31600.0
2013-05-01 13:30:00,59.73,59.77,59.69,59.75,50000.0,49.3356,49.3687,49.3026,49.3522,50000.0
2013-05-01 13:35:00,59.76,59.77,59.62,59.65,59200.0,49.3604,49.3687,49.2448,49.2696,59200.0
2013-05-01 13:40:00,59.65,59.66,59.53,59.55,64000.0,49.2696,49.2778,49.1705,49.187,64000.0
2013-05-01 13:45:00,59.55,59.55,59.51,59.54,33700.0,49.187,49.187,49.1539,49.1787,33700.0
2013-05-01 13:50:00,59.53,59.53,59.44,59.44,41100.0,49.1705,49.1705,49.0961,49.0961,41100.0
2013-05-01 13:55:00,59.44,59.47,59.42,59.47,30100.0,49.0961,49.1209,49.0796,49.1209,30100.0
2013-05-01 14:00:00,59.46,59.58,59.45,59.51,112600.0,49.1126,49.2118,49.1044,49.1539,112600.0
2013-05-01 14:05:00,59.5,59.55,59.49,59.52,28100.0,49.1457,49.187,49.1374,49.1622,28100.0
2013-05-01 14:10:00,59.52,59.53,59.41,59.41,60400.0,49.1622,49.1705,49.0713,49.0713,60400.0
2013-05-01 14:15:00,59.42,59.43,59.3,59.32,99100.0,49.0796,49.0879,48.9805,48.997,99100.0
2013-05-01 14:20:00,59.32,59.38,59.31,59.35,87700.0,48.997,49.0466,48.9887,49.0218,87700.0
2013-05-01 14:25:00,59.35,59.38,59.3,59.32,49700.0,49.0218,49.0466,48.9805,48.997,49700.0
2013-05-01 14:30:00,59.32,59.44,59.32,59.44,70700.0,48.997,49.0961,48.997,49.0961,70700.0
2013-05-01 14:35:00,59.43,59.46,59.41,59.44,53700.0,49.0879,49.1126,49.0713,49.0961,53700.0
2013-05-01 14:40:00,59.45,59.5,59.45,59.48,30400.0,49.1044,49.1457,49.1044,49.1292,30400.0
2013-05-01 14:45:00,59.49,59.5,59.44,59.48,44800.0,49.1374,49.1457,49.0961,49.1292,44800.0
2013-05-01 14:50:00,59.48,59.61,59.47,59.59,89700.0,49.1292,49.2365,49.1209,49.22,89700.0
2013-05-01 14:55:00,59.6,59.65,59.6,59.63,91800.0,49.2283,49.2696,49.2283,49.2531,91800.0
2013-05-01 15:00:00,59.63,59.65,59.55,59.63,73900.0,49.2531,49.2696,49.187,49.2531,73900.0
2013-05-01 15:05:00,59.63,59.65,59.58,59.58,66000.0,49.2531,49.2696,49.2118,49.2118,66000.0
2013-05-01 15:10:00,59.59,59.65,59.59,59.61,67400.0,49.22,49.2696,49.22,49.2365,67400.0
2013-05-01 15:15:00,59.61,59.65,59.53,59.65,48100.0,49.2365,49.2696,49.1705,49.2696,48100.0
2013-05-01 15:20:00,59.64,59.69,59.6,59.63,146600.0,49.2613,49.3026,49.2283,49.2531,146600.0
2013-05-01 15:25:00,59.63,59.66,59.61,59.65,127100.0,49.2531,49.2778,49.2365,49.2696,127100.0
2013-05-01 15:30:00,59.64,59.67,59.61,59.66,79800.0,49.2613,49.2861,49.2365,49.2778,79800.0
2013-05-01 15:35:00,59.65,59.66,59.58,59.63,71300.0,49.2696,49.2778,49.2118,49.2531,71300.0
2013-05-01 15:40:00,59.64,59.67,59.62,59.64,140500.0,49.2613,49.2861,49.2448,49.2613,140500.0
2013-05-01 15:45:00,59.63,59.64,59.57,59.62,185000.0,49.2531,49.2613,49.2035,49.2448,185000.0
2013-05-01 15:50:00,59.61,59.7,59.59,59.7,283500.0,49.2365,49.3109,49.22,49.3109,283500.0
2013-05-01 15:55:00,59.69,59.77,59.69,59.71,239300.0,49.3026,49.3687,49.3026,49.3191,239300.0
2013-05-02 09:30:00,59.49,60.12,59.49,60.03,99600.0,49.1374,49.6578,49.1374,49.5834,99600.0
2013-05-02 09:35:00,60.08,60.38,60.08,60.38,77800.0,49.6247,49.8725,49.6247,49.8725,77800.0
2013-05-02 09:40:00,60.38,60.38,60.02,60.11,63300.0,49.8725,49.8725,49.5752,49.6495,63300.0
2013-05-02 09:45:00,60.14,60.18,59.98,60.05,146700.0,49.6743,49.7073,49.5421,49.6,146700.0
2013-05-02 09:50:00,60.06,60.1,60.05,60.09,79100.0,49.6082,49.6413,49.6,49.633,79100.0
2013-05-02 09:55:00,60.11,60.11,60.03,60.06,252000.0,49.6495,49.6495,49.5834,49.6082,252000.0
2013-05-02 10:00:00,60.06,60.26,60.03,60.12,92000.0,49.6082,49.7734,49.5834,49.6578,92000.0
2013-05-02 10:05:00,60.11,60.13,60.05,60.09,260700.0,49.6495,49.666,49.6,49.633,260700.0
2013-05-02 10:10:00,60.09,60.15,60.08,60.11,67600.0,49.633,49.6826,49.6247,49.6495,67600.0
2013-05-02 10:15:00,60.12,60.13,60.07,60.09,50700.0,49.6578,49.666,49.6165,49.633,50700.0
2013-05-02 10:20:00,60.09,60.22,60.08,60.12,73300.0,49.633,49.7404,49.6247,49.6578,73300.0
2013-05-02 10:25:00,60.12,60.12,60.07,60.09,41600.0,49.6578,49.6578,49.6165,49.633,41600.0
2013-05-02 10:30:00,60.09,60.12,60.01,60.02,61600.0,49.633,49.6578,49.5669,49.5752,61600.0
2013-05-02 10:35:00,60.02,60.04,59.99,60.0,67900.0,49.5752,49.5917,49.5504,49.5587,67900.0
2013-05-02 10:40:00,60.01,60.03,59.94,59.94,61600.0,49.5669,49.5834,49.5091,49.5091,61600.0
2013-05-02 10:45:00,59.95,59.95,59.79,59.8,121400.0,49.5174,49.5174,49.3852,49.3935,121400.0
2013-05-02 10:50:00,59.8,59.8,59.68,59.73,111100.0,49.3935,49.3935,49.2944,49.3356,111100.0
2013-05-02 10:55:00,59.72,59.75,59.69,59.69,102900.0,49.3274,49.3522,49.3026,49.3026,102900.0
2013-05-02 11:00:00,59.69,59.7,59.5,59.53,184500.0,49.3026,49.3109,49.1457,49.1705,184500.0
2013-05-02 11:05:00,59.55,59.63,59.54,59.63,58700.0,49.187,49.2531,49.1787,49.2531,58700.0
2013-05-02 11:10:00,59.62,59.69,59.58,59.66,88700.0,49.2448,49.3026,49.2118,49.2778,88700.0
2013-05-02 11:15:00,59.66,59.68,59.56,59.58,202500.0,49.2778,49.2944,49.1952,49.2118,202500.0
2013-05-02 11:20:00,59.57,59.59,59.46,59.48,93800.0,49.2035,49.22,49.1126,49.1292,93800.0
2013-05-02 11:25:00,59.48,59.52,59.43,59.48,84200.0,49.1292,49.1622,49.0879,49.1292,84200.0
2013-05-02 11:30:00,59.5,59.62,59.48,59.61,107500.0,49.1457,49.2448,49.1292,49.2365,107500.0
2013-05-02 11:35:00,59.62,59.67,59.62,59.62,82000.0,49.2448,49.2861,49.2448,49.2448,82000.0
2013-05-02 11:40:00,59.61,59.65,59.6,59.64,46100.0,49.2365,49.2696,49.2283,49.2613,46100.0
2013-05-02 11:45:00,59.65,59.65,59.59,59.6,58700.0,49.2696,49.2696,49.22,49.2283,58700.0
2013-05-02 11:50:00,59.6,59.68,59.59,59.65,86000.0,49.2283,49.2944,49.22,49.2696,86000.0
2013-05-02 11:55:00,59.64,59.66,59.62,59.63,27300.0,49.2613,49.2778,49.2448,49.2531,27300.0
2013-05-02 12:00:00,59.63,59.68,59.62,59.66,28000.0,49.2531,49.2944,49.2448,49.2778,28000.0
2013-05-02 12:05:00,59.66,59.68,59.64,59.66,49700.0,49.2778,49.2944,49.2613,49.2778,49700.0
2013-05-02 12:10:00,59.65,59.67,59.62,59.67,72100.0,49.2696,49.2861,49.2448,49.2861,72100.0
2013-05-02 12:15:00,59.66,59.71,59.64,59.69,44700.0,49.2778,49.3191,49.2613,49.3026,44700.0
2013-05-02 12:20:00,59.69,59.7,59.66,59.68,41300.0,49.3026,49.3109,49.2778,49.2944,41300.0
2013-05-02 12:25:00,59.68,59.72,59.68,59.71,71400.0,49.2944,49.3274,49.2944,49.3191,71400.0
2013-05-02 12:30:00,59.71,59.73,59.67,59.7,51900.0,49.3191,49.3356,49.2861,49.3109,51900.0
2013-05-02 12:35:00,59.71,59.72,59.69,59.71,41800.0,49.3191,49.3274,49.3026,49.3191,41800.0
2013-05-02 12:40:00,59.71,59.73,59.7,59.71,43700.0,49.3191,49.3356,49.3109,49.3191,43700.0
2013-05-02 12:45:00,59.71,59.72,59.67,59.7,46600.0,49.3191,49.3274,49.2861,49.3109,46600.0
2013-05-02 12:50:00,59.7,59.72,59.67,59.68,43000.0,49.3109,49.3274,49.2861,49.2944,43000.0
2013-05-02 12:55:00,59.68,59.69,59.66,59.67,32800.0,49.2944,49.3026,49.2778,49.2861,32800.0
2013-05-02 13:00:00,59.67,59.69,59.6,59.6,40600.0,49.2861,49.3026,49.2283,49.2283,40600.0
2013-05-02 13:05:00,59.6,59.63,59.55,59.55,27900.0,49.2283,49.2531,49.187,49.187,27900.0
2013-05-02 13:10:00,59.55,59.59,59.53,59.59,25600.0,49.187,49.22,49.1705,49.22,25600.0
2013-05-02 13:15:00,59.59,59.61,59.56,59.58,27200.0,49.22,49.2365,49.1952,49.2118,27200.0
2013-05-02 13:20:00,59.58,59.64,59.58,59.6,22400.0,49.2118,49.2613,49.2118,49.2283,22400.0
2013-05-02 13:25:00,59.61,59.65,59.59,59.63,39200.0,49.2365,49.2696,49.22,49.2531,39200.0
2013-05-02 13:30:00,59.63,59.68,59.61,59.65,45200.0,49.2531,49.2944,49.2365,49.2696,45200.0
2013-05-02 13:35:00,59.66,59.66,59.56,59.58,30000.0,49.2778,49.2778,49.1952,49.2118,30000.0
2013-05-02 13:40:00,59.59,59.63,59.58,59.59,45200.0,49.22,49.2531,49.2118,49.22,45200.0
2013-05-02 13:45:00,59.59,59.64,59.57,59.63,45500.0,49.22,49.2613,49.2035,49.2531,45500.0
2013-05-02 13:50:00,59.63,59.66,59.63,59.64,49100.0,49.2531,49.2778,49.2531,49.2613,49100.0
2013-05-02 13:55:00,59.64,59.67,59.64,59.65,41100.0,49.2613,49.2861,49.2613,49.2696,41100.0
2013-05-02 14:00:00,59.66,59.66,59.62,59.62,48600.0,49.2778,49.2778,49.2448,49.2448,48600.0
2013-05-02 14:05:00,59.63,59.64,59.59,59.59,39800.0,49.2531,49.2613,49.22,49.22,39800.0
2013-05-02 14:10:00,59.6,59.62,59.57,59.6,37000.0,49.2283,49.2448,49.2035,49.2283,37000.0
2013-05-02 14:15:00,59.6,59.63,59.58,59.63,30500.0,49.2283,49.2531,49.2118,49.2531,30500.0
2013-05-02 14:20:00,59.62,59.63,59.52,59.52,44900.0,49.2448,49.2531,49.1622,49.1622,44900.0
2013-05-02 14:25:00,59.53,59.63,59.53,59.55,60600.0,49.1705,49.2531,49.1705,49.187,60600.0
2013-05-02 14:30:00,59.56,59.59,59.56,59.58,30000.0,49.1952,49.22,49.1952,49.2118,30000.0
2013-05-02 14:35:00,59.58,59.59,59.55,59.56,33300.0,49.2118,49.22,49.187,49.1952,33300.0
2013-05-02 14:40:00,59.56,59.57,59.52,59.53,21900.0,49.1952,49.2035,49.1622,49.1705,21900.0
2013-05-02 14:45:00,59.53,59.57,59.53,59.57,26700.0,49.1705,49.2035,49.1705,49.2035,26700.0
2013-05-02 14:50:00,59.57,59.6,59.57,59.59,41800.0,49.2035,49.2283,49.2035,49.22,41800.0
2013-05-02 14:55:00,59.59,59.6,59.56,59.6,43800.0,49.22,49.2283,49.1952,49.2283,43800.0
2013-05-02 15:00:00,59.6,59.62,59.55,59.55,40700.0,49.2283,49.2448,49.187,49.187,40700.0
2013-05-02 15:05:00,59.56,59.57,59.51,59.51,42700.0,49.1952,49.2035,49.1539,49.1539,42700.0
2013-05-02 15:10:00,59.52,59.52,59.47,59.47,46400.0,49.1622,49.1622,49.1209,49.1209,46400.0
2013-05-02 15:15:00,59.47,59.49,59.45,59.46,63800.0,49.1209,49.1374,49.1044,49.1126,63800.0
2013-05-02 15:20:00,59.47,59.48,59.43,59.46,50600.0,49.1209,49.1292,49.0879,49.1126,50600.0
2013-05-02 15:25:00,59.46,59.47,59.43,59.45,53000.0,49.1126,49.1209,49.0879,49.1044,53000.0
2013-05-02 15:30:00,59.44,59.49,59.44,59.49,73800.0,49.0961,49.1374,49.0961,49.1374,73800.0
2013-05-02 15:35:00,59.48,59.5,59.47,59.47,86600.0,49.1292,49.1457,49.1209,49.1209,86600.0
2013-05-02 15:40:00,59.47,59.48,59.43,59.43,116300.0,49.1209,49.1292,49.0879,49.0879,116300.0
2013-05-02 15:45:00,59.44,59.48,59.42,59.44,174500.0,49.0961,49.1292,49.0796,49.0961,174500.0
2013-05-02 15:50:00,59.44,59.46,59.39,59.44,264000.0,49.0961,49.1126,49.0548,49.0961,264000.0
2013-05-02 15:55:00,59.44,59.48,59.41,59.47,247800.0,49.0961,49.1292,49.0713,49.1209,247800.0
2013-05-03 09:30:00,59.64,60.0,59.64,59.88,176200.0,49.2613,49.5587,49.2613,49.4595,176200.0
2013-05-03 09:35:00,59.87,59.96,59.82,59.96,75500.0,49.4513,49.5256,49.41,49.5256,75500.0
2013-05-03 09:40:00,59.95,60.03,59.74,59.82,68400.0,49.5174,49.5834,49.3439,49.41,68400.0
2013-05-03 09:45:00,59.82,59.85,59.59,59.64,76500.0,49.41,49.4348,49.22,49.2613,76500.0
2013-05-03 09:50:00,59.62,59.66,59.55,59.59,65000.0,49.2448,49.2778,49.187,49.22,65000.0
2013-05-03 09:55:00,59.59,59.64,59.46,59.62,101000.0,49.22,49.2613,49.1126,49.2448,101000.0
2013-05-03 10:00:00,59.63,59.7,59.61,59.66,60400.0,49.2531,49.3109,49.2365,49.2778,60400.0
2013-05-03 10:05:00,59.67,59.7,59.61,59.64,85400.0,49.2861,49.3109,49.2365,49.2613,85400.0
2013-05-03 10:10:00,59.63,59.63,59.49,59.56,69200.0,49.2531,49.2531,49.1374,49.1952,69200.0
2013-05-03 10:15:00,59.56,59.66,59.55,59.59,55600.0,49.1952,49.2778,49.187,49.22,55600.0
2013-05-03 10:20:00,59.6,59.64,59.55,59.64,84100.0,49.2283,49.2613,49.187,49.2613,84100.0
2013-05-03 10:25:00,59.63,59.65,59.53,59.57,37500.0,49.2531,49.2696,49.1705,49.2035,37500.0
2013-05-03 10:30:00,59.58,59.63,59.53,59.58,34700.0,49.2118,49.2531,49.1705,49.2118,34700.0
2013-05-03 10:35:00,59.58,59.65,59.56,59.61,52100.0,49.2118,49.2696,49.1952,49.2365,52100.0
2013-05-03 10:40:00,59.63,59.68,59.61,59.63,44300.0,49.2531,49.2944,49.2365,49.2531,44300.0
2013-05-03 10:45:00,59.63,59.65,59.58,59.6,31800.0,49.2531,49.2696,49.2118,49.2283,31800.0
2013-05-03 10:50:00,59.6,59.65,59.58,59.64,33700.0,49.2283,49.2696,49.2118,49.2613,33700.0
2013-05-03 10:55:00,59.64,59.73,59.62,59.7,56400.0,49.2613,49.3356,49.2448,49.3109,56400.0
2013-05-03 11:00:00,59.7,59.72,59.69,59.69,56100.0,49.3109,49.3274,49.3026,49.3026,56100.0
2013-05-03 11:05:00,59.69,59.72,59.68,59.7,43500.0,49.3026,49.3274,49.2944,49.3109,43500.0
2013-05-03 11:10:00,59.71,59.73,59.69,59.7,54400.0,49.3191,49.3356,49.3026,49.3109,54400.0
2013-05-03 11:15:00,59.69,59.71,59.66,59.7,43500.0,49.3026,49.3191,49.2778,49.3109,43500.0
2013-05-03 11:20:00,59.7,59.74,59.68,59.72,64200.0,49.3109,49.3439,49.2944,49.3274,64200.0
2013-05-03 11:25:00,59.73,59.73,59.68,59.7,35800.0,49.3356,49.3356,49.2944,49.3109,35800.0
2013-05-03 11:30:00,59.69,59.72,59.64,59.69,54700.0,49.3026,49.3274,49.2613,49.3026,54700.0
2013-05-03 11:35:00,59.7,59.73,59.63,59.65,32100.0,49.3109,49.3356,49.2531,49.2696,32100.0
2013-05-03 11:40:00,59.65,59.66,59.59,59.6,32800.0,49.2696,49.2778,49.22,49.2283,32800.0
2013-05-03 11:45:00,59.6,59.65,59.58,59.6,37900.0,49.2283,49.2696,49.2118,49.2283,37900.0
2013-05-03 11:50:00,59.59,59.63,59.58,59.59,40000.0,49.22,49.2531,49.2118,49.22,40000.0
2013-05-03 11:55:00,59.58,59.59,59.5,59.53,30100.0,49.2118,49.22,49.1457,49.1705,30100.0
2013-05-03 12:00:00,59.53,59.56,59.46,59.48,38900.0,49.1705,49.1952,49.1126,49.1292,38900.0
2013-05-03 12:05:00,59.47,59.5,59.43,59.49,30200.0,49.1209,49.1457,49.0879,49.1374,30200.0
2013-05-03 12:10:00,59.48,59.5,59.47,59.48,51800.0,49.1292,49.1457,49.1209,49.1292,51800.0
2013-05-03 12:15:00,59.48,59.51,59.45,59.45,67700.0,49.1292,49.1539,49.1044,49.1044,67700.0
2013-05-03 12:20:00,59.45,59.49,59.44,59.48,35200.0,49.1044,49.1374,49.0961,49.1292,35200.0
2013-05-03 12:25:00,59.47,59.49,59.45,59.47,31100.0,49.1209,49.1374,49.1044,49.1209,31100.0
2013-05-03 12:30:00,59.46,59.5,59.44,59.49,22400.0,49.1126,49.1457,49.0961,49.1374,22400.0
2013-05-03 12:35:00,59.49,59.49,59.47,59.49,17800.0,49.1374,49.1374,49.1209,49.1374,17800.0
2013-05-03 12:40:00,59.49,59.5,59.43,59.43,38700.0,49.1374,49.1457,49.0879,49.0879,38700.0
2013-05-03 12:45:00,59.43,59.43,59.37,59.41,55200.0,49.0879,49.0879,49.0383,49.0713,55200.0
2013-05-03 12:50:00,59.42,59.42,59.36,59.38,32300.0,49.0796,49.0796,49.03,49.0466,32300.0
2013-05-03 12:55:00,59.38,59.41,59.32,59.32,44600.0,49.0466,49.0713,48.997,48.997,44600.0
2013-05-03 13:00:00,59.32,59.4,59.32,59.35,27900.0,48.997,49.0631,48.997,49.0218,27900.0
2013-05-03 13:05:00,59.35,59.39,59.3,59.32,50500.0,49.0218,49.0548,48.9805,48.997,50500.0
2013-05-03 13:10:00,59.31,59.4,59.31,59.39,50000.0,48.9887,49.0631,48.9887,49.0548,50000.0
2013-05-03 13:15:00,59.39,59.41,59.32,59.32,24700.0,49.0548,49.0713,48.997,48.997,24700.0
2013-05-03 13:20:00,59.32,59.32,59.28,59.29,26000.0,48.997,48.997,48.964,48.9722,26000.0
2013-05-03 13:25:00,59.3,59.3,59.07,59.14,85100.0,48.9805,48.9805,48.7905,48.8483,85100.0
2013-05-03 13:30:00,59.17,59.3,59.14,59.29,65700.0,48.8731,48.9805,48.8483,48.9722,65700.0
2013-05-03 13:35:00,59.29,59.34,59.26,59.31,35500.0,48.9722,49.0135,48.9474,48.9887,35500.0
2013-05-03 13:40:00,59.3,59.38,59.3,59.36,43300.0,48.9805,49.0466,48.9805,49.03,43300.0
2013-05-03 13:45:00,59.36,59.36,59.3,59.34,82000.0,49.03,49.03,48.9805,49.0135,82000.0
2013-05-03 13:50:00,59.35,59.36,59.29,59.31,36200.0,49.0218,49.03,48.9722,48.9887,36200.0
2013-05-03 13:55:00,59.32,59.36,59.29,59.3,40000.0,48.997,49.03,48.9722,48.9805,40000.0
2013-05-03 14:00:00,59.3,59.31,59.24,59.28,50300.0,48.9805,48.9887,48.9309,48.964,50300.0
2013-05-03 14:05:00,59.27,59.28,59.25,59.27,41500.0,48.9557,48.964,48.9392,48.9557,41500.0
2013-05-03 14:10:00,59.28,59.32,59.28,59.29,28100.0,48.964,48.997,48.964,48.9722,28100.0
2013-05-03 14:15:00,59.28,59.32,59.27,59.3,32800.0,48.964,48.997,48.9557,48.9805,32800.0
2013-05-03 14:20:00,59.31,59.32,59.28,59.29,26300.0,48.9887,48.997,48.964,48.9722,26300.0
2013-05-03 14:25:00,59.29,59.29,59.19,59.2,29800.0,48.9722,48.9722,48.8896,48.8979,29800.0
2013-05-03 14:30:00,59.2,59.26,59.2,59.23,46200.0,48.8979,48.9474,48.8979,48.9227,46200.0
2013-05-03 14:35:00,59.23,59.23,59.15,59.17,41000.0,48.9227,48.9227,48.8566,48.8731,41000.0
2013-05-03 14:40:00,59.17,59.21,59.16,59.19,43900.0,48.8731,48.9061,48.8648,48.8896,43900.0
2013-05-03 14:45:00,59.17,59.22,59.17,59.2,38400.0,48.8731,48.9144,48.8731,48.8979,38400.0
2013-05-03 14:50:00,59.21,59.23,59.17,59.19,32100.0,48.9061,48.9227,48.8731,48.8896,32100.0
2013-05-03 14:55:00,59.19,59.19,59.11,59.14,40900.0,48.8896,48.8896,48.8235,48.8483,40900.0
2013-05-03 15:00:00,59.14,59.17,59.08,59.08,60500.0,48.8483,48.8731,48.7988,48.7988,60500.0
2013-05-03 15:05:00,59.08,59.11,59.04,59.05,63500.0,48.7988,48.8235,48.7657,48.774,63500.0
2013-05-03 15:10:00,59.06,59.09,59.04,59.05,51700.0,48.7822,48.807,48.7657,48.774,51700.0
2013-05-03 15:15:00,59.05,59.05,58.95,58.97,123300.0,48.774,48.774,48.6914,48.7079,123300.0
2013-05-03 15:20:00,58.98,59.02,58.95,58.98,78200.0,48.7162,48.7492,48.6914,48.7162,78200.0
2013-05-03 15:25:00,58.99,59.0,58.94,58.98,71900.0,48.7244,48.7327,48.6831,48.7162,71900.0
2013-05-03 15:30:00,58.98,59.02,58.98,59.0,82400.0,48.7162,48.7492,48.7162,48.7327,82400.0
2013-05-03 15:35:00,59.01,59.06,59.01,59.02,80900.0,48.7409,48.7822,48.7409,48.7492,80900.0
2013-05-03 15:40:00,59.02,59.05,59.01,59.05,107100.0,48.7492,48.774,48.7409,48.774,107100.0
2013-05-03 15:45:00,59.05,59.12,59.03,59.04,113200.0,48.774,48.8318,48.7575,48.7657,113200.0
2013-05-03 15:50:00,59.03,59.04,58.96,58.99,193100.0,48.7575,48.7657,48.6996,48.7244,193100.0
2013-05-03 15:55:00,58.99,59.0,58.87,58.92,479100.0,48.7244,48.7327,48.6253,48.6666,479100.0
2013-05-06 09:30:00,59.38,59.91,59.32,59.9,218600.0,49.0466,49.4843,48.997,49.4761,218600.0
2013-05-06 09:35:00,59.9,60.03,59.79,60.03,130300.0,49.4761,49.5834,49.3852,49.5834,130300.0
2013-05-06 09:40:00,60.05,60.17,59.99,60.06,143300.0,49.6,49.6991,49.5504,49.6082,143300.0
2013-05-06 09:45:00,60.07,60.27,60.05,60.25,194900.0,49.6165,49.7817,49.6,49.7652,194900.0
2013-05-06 09:50:00,60.25,60.25,60.04,60.06,119800.0,49.7652,49.7652,49.5917,49.6082,119800.0
2013-05-06 09:55:00,60.06,60.27,60.06,60.13,72800.0,49.6082,49.7817,49.6082,49.666,72800.0
2013-05-06 10:00:00,60.12,60.27,60.07,60.21,98400.0,49.6578,49.7817,49.6165,49.7321,98400.0
2013-05-06 10:05:00,60.21,60.24,60.14,60.15,70400.0,49.7321,49.7569,49.6743,49.6826,70400.0
2013-05-06 10:10:00,60.16,60.18,60.05,60.07,51800.0,49.6908,49.7073,49.6,49.6165,51800.0
2013-05-06 10:15:00,60.06,60.17,60.01,60.15,87600.0,49.6082,49.6991,49.5669,49.6826,87600.0
2013-05-06 10:20:00,60.15,60.18,60.08,60.18,40400.0,49.6826,49.7073,49.6247,49.7073,40400.0
2013-05-06 10:25:00,60.17,60.17,60.09,60.12,45500.0,49.6991,49.6991,49.633,49.6578,45500.0
2013-05-06 10:30:00,60.11,60.16,60.11,60.13,56800.0,49.6495,49.6908,49.6495,49.666,56800.0
2013-05-06 10:35:00,60.13,60.17,60.13,60.15,50600.0,49.666,49.6991,49.666,49.6826,50600.0
2013-05-06 10:40:00,60.15,60.18,60.11,60.12,55600.0,49.6826,49.7073,49.6495,49.6578,55600.0
2013-05-06 10:45:00,60.13,60.19,60.13,60.17,75300.0,49.666,49.7156,49.666,49.6991,75300.0
2013-05-06 10:50:00,60.18,60.28,60.16,60.25,82900.0,49.7073,49.7899,49.6908,49.7652,82900.0
2013-05-06 10:55:00,60.26,60.34,60.23,60.26,179600.0,49.7734,49.8395,49.7486,49.7734,179600.0
2013-05-06 11:00:00,60.26,60.36,60.25,60.31,95800.0,49.7734,49.856,49.7652,49.8147,95800.0
2013-05-06 11:05:00,60.31,60.36,60.27,60.3,80500.0,49.8147,49.856,49.7817,49.8065,80500.0
2013-05-06 11:10:00,60.3,60.36,60.26,60.33,43300.0,49.8065,49.856,49.7734,49.8312,43300.0
2013-05-06 11:15:00,60.33,60.54,60.33,60.52,107200.0,49.8312,50.0047,49.8312,49.9882,107200.0
2013-05-06 11:20:00,60.52,60.59,60.48,60.56,64400.0,49.9882,50.046,49.9551,50.0212,64400.0
2013-05-06 11:25:00,60.57,60.57,60.46,60.55,59700.0,50.0295,50.0295,49.9386,50.013,59700.0
2013-05-06 11:30:00,60.53,60.53,60.42,60.45,51500.0,49.9964,49.9964,49.9056,49.9304,51500.0
2013-05-06 11:35:00,60.44,60.52,60.42,60.5,41200.0,49.9221,49.9882,49.9056,49.9717,41200.0
2013-05-06 11:40:00,60.51,60.68,60.5,60.68,77700.0,49.9799,50.1203,49.9717,50.1203,77700.0
2013-05-06 11:45:00,60.66,60.71,60.63,60.65,55500.0,50.1038,50.1451,50.079,50.0955,55500.0
2013-05-06 11:50:00,60.65,60.69,60.65,60.68,49800.0,50.0955,50.1286,50.0955,50.1203,49800.0
2013-05-06 11:55:00,60.68,60.73,60.63,60.73,48800.0,50.1203,50.1616,50.079,50.1616,48800.0
2013-05-06 12:00:00,60.72,60.73,60.67,60.67,52400.0,50.1534,50.1616,50.1121,50.1121,52400.0
2013-05-06 12:05:00,60.67,60.71,60.67,60.71,73800.0,50.1121,50.1451,50.1121,50.1451,73800.0
2013-05-06 12:10:00,60.71,60.72,60.65,60.69,62700.0,50.1451,50.1534,50.0955,50.1286,62700.0
2013-05-06 12:15:00,60.68,60.71,60.67,60.7,31000.0,50.1203,50.1451,50.1121,50.1368,31000.0
2013-05-06 12:20:00,60.7,60.7,60.57,60.58,31700.0,50.1368,50.1368,50.0295,50.0377,31700.0
2013-05-06 12:25:00,60.57,60.65,60.57,60.65,33600.0,50.0295,50.0955,50.0295,50.0955,33600.0
2013-05-06 12:30:00,60.64,60.65,60.61,60.63,24700.0,50.0873,50.0955,50.0625,50.079,24700.0
2013-05-06 12:35:00,60.63,60.68,60.61,60.66,25700.0,50.079,50.1203,50.0625,50.1038,25700.0
2013-05-06 12:40:00,60.68,60.69,60.65,60.65,23200.0,50.1203,50.1286,50.0955,50.0955,23200.0
2013-05-06 12:45:00,60.65,60.66,60.64,60.64,18300.0,50.0955,50.1038,50.0873,50.0873,18300.0
2013-05-06 12:50:00,60.63,60.71,60.62,60.7,21700.0,50.079,50.1451,50.0708,50.1368,21700.0
2013-05-06 12:55:00,60.7,60.7,60.64,60.64,20800.0,50.1368,50.1368,50.0873,50.0873,20800.0
2013-05-06 13:00:00,60.65,60.67,60.59,60.59,33100.0,50.0955,50.1121,50.046,50.046,33100.0
2013-05-06 13:05:00,60.59,60.6,60.56,60.56,27900.0,50.046,50.0542,50.0212,50.0212,27900.0
2013-05-06 13:10:00,60.56,60.61,60.53,60.54,27400.0,50.0212,50.0625,49.9964,50.0047,27400.0
2013-05-06 13:15:00,60.53,60.55,60.5,60.52,46900.0,49.9964,50.013,49.9717,49.9882,46900.0
2013-05-06 13:20:00,60.52,60.59,60.52,60.52,30500.0,49.9882,50.046,49.9882,49.9882,30500.0
2013-05-06 13:25:00,60.51,60.53,60.45,60.46,52900.0,49.9799,49.9964,49.9304,49.9386,52900.0
2013-05-06 13:30:00,60.46,60.53,60.44,60.53,43100.0,49.9386,49.9964,49.9221,49.9964,43100.0
2013-05-06 13:35:00,60.53,60.55,60.48,60.49,90600.0,49.9964,50.013,49.9551,49.9634,90600.0
2013-05-06 13:40:00,60.48,60.6,60.48,60.58,55800.0,49.9551,50.0542,49.9551,50.0377,55800.0
2013-05-06 13:45:00,60.57,60.63,60.51,60.61,71500.0,50.0295,50.079,49.9799,50.0625,71500.0
2013-05-06 13:50:00,60.62,60.64,60.56,60.61,77100.0,50.0708,50.0873,50.0212,50.0625,77100.0
2013-05-06 13:55:00,60.61,60.63,60.55,60.59,63000.0,50.0625,50.079,50.013,50.046,63000.0
2013-05-06 14:00:00,60.58,60.62,60.55,60.6,72800.0,50.0377,50.0708,50.013,50.0542,72800.0
2013-05-06 14:05:00,60.6,60.6,60.49,60.49,23300.0,50.0542,50.0542,49.9634,49.9634,23300.0
2013-05-06 14:10:00,60.49,60.49,60.42,60.43,49700.0,49.9634,49.9634,49.9056,49.9138,49700.0
2013-05-06 14:15:00,60.44,60.47,60.42,60.47,44700.0,49.9221,49.9469,49.9056,49.9469,44700.0
2013-05-06 14:20:00,60.47,60.53,60.46,60.52,59800.0,49.9469,49.9964,49.9386,49.9882,59800.0
2013-05-06 14:25:00,60.52,60.53,60.44,60.45,49300.0,49.9882,49.9964,49.9221,49.9304,49300.0
2013-05-06 14:30:00,60.45,60.47,60.44,60.47,36000.0,49.9304,49.9469,49.9221,49.9469,36000.0
2013-05-06 14:35:00,60.47,60.5,60.44,60.5,39200.0,49.9469,49.9717,49.9221,49.9717,39200.0
2013-05-06 14:40:00,60.5,60.53,60.49,60.5,40300.0,49.9717,49.9964,49.9634,49.9717,40300.0
2013-05-06 14:45:00,60.5,60.51,60.45,60.46,40800.0,49.9717,49.9799,49.9304,49.9386,40800.0
2013-05-06 14:50:00,60.47,60.54,60.47,60.51,37100.0,49.9469,50.0047,49.9469,49.9799,37100.0
2013-05-06 14:55:00,60.51,60.51,60.45,60.46,39600.0,49.9799,49.9799,49.9304,49.9386,39600.0
2013-05-06 15:00:00,60.46,60.48,60.44,60.48,51500.0,49.9386,49.9551,49.9221,49.9551,51500.0
2013-05-06 15:05:00,60.48,60.53,60.47,60.5,64800.0,49.9551,49.9964,49.9469,49.9717,64800.0
2013-05-06 15:10:00,60.49,60.5,60.45,60.46,40300.0,49.9634,49.9717,49.9304,49.9386,40300.0
2013-05-06 15:15:00,60.47,60.5,60.45,60.46,47700.0,49.9469,49.9717,49.9304,49.9386,47700.0
2013-05-06 15:20:00,60.47,60.47,60.29,60.3,61600.0,49.9469,49.9469,49.7982,49.8065,61600.0
2013-05-06 15:25:00,60.29,60.34,60.29,60.3,64000.0,49.7982,49.8395,49.7982,49.8065,64000.0
2013-05-06 15:30:00,60.31,60.33,60.28,60.3,48400.0,49.8147,49.8312,49.7899,49.8065,48400.0
2013-05-06 15:35:00,60.3,60.35,60.3,60.32,64400.0,49.8065,49.8478,49.8065,49.823,64400.0
2013-05-06 15:40:00,60.32,60.4,60.32,60.35,88100.0,49.823,49.8891,49.823,49.8478,88100.0
2013-05-06 15:45:00,60.35,60.36,60.29,60.3,154300.0,49.8478,49.856,49.7982,49.8065,154300.0
2013-05-06 15:50:00,60.3,60.31,60.2,60.2,155800.0,49.8065,49.8147,49.7239,49.7239,155800.0
2013-05-06 15:55:00,60.2,60.23,60.17,60.21,277900.0,49.7239,49.7486,49.6991,49.7321,277900.0
2013-05-07 09:30:00,60.08,60.28,59.96,60.0,106700.0,49.6247,49.7899,49.5256,49.5587,106700.0
2013-05-07 09:35:00,60.01,60.31,59.93,60.3,52400.0,49.5669,49.8147,49.5008,49.8065,52400.0
2013-05-07 09:40:00,60.3,60.49,60.3,60.44,71100.0,49.8065,49.9634,49.8065,49.9221,71100.0
2013-05-07 09:45:00,60.46,60.55,60.45,60.54,50600.0,49.9386,50.013,49.9304,50.0047,50600.0
2013-05-07 09:50:00,60.54,60.83,60.52,60.83,113600.0,50.0047,50.2442,49.9882,50.2442,113600.0
2013-05-07 09:55:00,60.83,60.85,60.78,60.82,88100.0,50.2442,50.2607,50.2029,50.236,88100.0
2013-05-07 10:00:00,60.83,60.84,60.55,60.64,122200.0,50.2442,50.2525,50.013,50.0873,122200.0
2013-05-07 10:05:00,60.65,60.8,60.65,60.74,54700.0,50.0955,50.2194,50.0955,50.1699,54700.0
2013-05-07 10:10:00,60.74,60.95,60.7,60.93,138600.0,50.1699,50.3433,50.1368,50.3268,138600.0
2013-05-07 10:15:00,60.93,60.93,60.76,60.81,73900.0,50.3268,50.3268,50.1864,50.2277,73900.0
2013-05-07 10:20:00,60.82,60.98,60.79,60.98,68300.0,50.236,50.3681,50.2112,50.3681,68300.0
2013-05-07 10:25:00,60.98,60.98,60.82,60.85,65800.0,50.3681,50.3681,50.236,50.2607,65800.0
2013-05-07 10:30:00,60.85,60.91,60.74,60.89,91700.0,50.2607,50.3103,50.1699,50.2938,91700.0
2013-05-07 10:35:00,60.88,60.92,60.81,60.81,75800.0,50.2855,50.3186,50.2277,50.2277,75800.0
2013-05-07 10:40:00,60.8,60.81,60.78,60.8,39200.0,50.2194,50.2277,50.2029,50.2194,39200.0
2013-05-07 10:45:00,60.8,60.8,60.75,60.79,28700.0,50.2194,50.2194,50.1781,50.2112,28700.0
2013-05-07 10:50:00,60.77,60.94,60.75,60.93,50800.0,50.1947,50.3351,50.1781,50.3268,50800.0
2013-05-07 10:55:00,60.94,61.13,60.93,60.95,234500.0,50.3351,50.492,50.3268,50.3433,234500.0
2013-05-07 11:00:00,60.94,61.0,60.89,60.99,56400.0,50.3351,50.3846,50.2938,50.3764,56400.0
2013-05-07 11:05:00,60.99,61.13,60.98,61.06,137700.0,50.3764,50.492,50.3681,50.4342,137700.0
2013-05-07 11:10:00,61.07,61.13,61.01,61.01,62800.0,50.4425,50.492,50.3929,50.3929,62800.0
2013-05-07 11:15:00,61.01,61.07,60.93,61.02,61000.0,50.3929,50.4425,50.3268,50.4012,61000.0
2013-05-07 11:20:00,61.02,61.07,60.97,61.04,80500.0,50.4012,50.4425,50.3599,50.4177,80500.0
2013-05-07 11:25:00,61.03,61.03,60.91,60.96,84800.0,50.4094,50.4094,50.3103,50.3516,84800.0
2013-05-07 11:30:00,60.95,60.98,60.89,60.91,43200.0,50.3433,50.3681,50.2938,50.3103,43200.0
2013-05-07 11:35:00,60.91,60.96,60.9,60.94,49200.0,50.3103,50.3516,50.302,50.3351,49200.0
2013-05-07 11:40:00,60.93,60.97,60.93,60.96,43700.0,50.3268,50.3599,50.3268,50.3516,43700.0
2013-05-07 11:45:00,60.97,60.97,60.88,60.89,48900.0,50.3599,50.3599,50.2855,50.2938,48900.0
2013-05-07 11:50:00,60.89,60.9,60.78,60.79,72800.0,50.2938,50.302,50.2029,50.2112,72800.0
2013-05-07 11:55:00,60.8,60.92,60.8,60.89,43400.0,50.2194,50.3186,50.2194,50.2938,43400.0
2013-05-07 12:00:00,60.9,60.92,60.84,60.84,40700.0,50.302,50.3186,50.2525,50.2525,40700.0
2013-05-07 12:05:00,60.85,60.85,60.8,60.83,49300.0,50.2607,50.2607,50.2194,50.2442,49300.0
2013-05-07 12:10:00,60.82,60.82,60.75,60.77,33900.0,50.236,50.236,50.1781,50.1947,33900.0
2013-05-07 12:15:00,60.78,60.78,60.75,60.75,24400.0,50.2029,50.2029,50.1781,50.1781,24400.0
2013-05-07 12:20:00,60.76,60.77,60.71,60.72,20500.0,50.1864,50.1947,50.1451,50.1534,20500.0
2013-05-07 12:25:00,60.73,60.73,60.69,60.69,28900.0,50.1616,50.1616,50.1286,50.1286,28900.0
2013-05-07 12:30:00,60.69,60.73,60.66,60.73,49200.0,50.1286,50.1616,50.1038,50.1616,49200.0
2013-05-07 12:35:00,60.73,60.83,60.73,60.81,72800.0,50.1616,50.2442,50.1616,50.2277,72800.0
2013-05-07 12:40:00,60.82,60.87,60.81,60.85,15000.0,50.236,50.2773,50.2277,50.2607,15000.0
2013-05-07 12:45:00,60.84,60.91,60.84,60.89,69000.0,50.2525,50.3103,50.2525,50.2938,69000.0
2013-05-07 12:50:00,60.9,60.9,60.85,60.88,23400.0,50.302,50.302,50.2607,50.2855,23400.0
2013-05-07 12:55:00,60.87,60.91,60.87,60.89,31700.0,50.2773,50.3103,50.2773,50.2938,31700.0
2013-05-07 13:00:00,60.88,60.89,60.85,60.88,36300.0,50.2855,50.2938,50.2607,50.2855,36300.0
2013-05-07 13:05:00,60.88,60.88,60.81,60.81,36700.0,50.2855,50.2855,50.2277,50.2277,36700.0
2013-05-07 13:10:00,60.82,60.84,60.78,60.78,58800.0,50.236,50.2525,50.2029,50.2029,58800.0
2013-05-07 13:15:00,60.79,60.87,60.78,60.85,63300.0,50.2112,50.2773,50.2029,50.2607,63300.0
2013-05-07 13:20:00,60.85,60.87,60.83,60.85,52500.0,50.2607,50.2773,50.2442,50.2607,52500.0
2013-05-07 13:25:00,60.86,60.87,60.8,60.81,50100.0,50.269,50.2773,50.2194,50.2277,50100.0
2013-05-07 13:30:00,60.81,60.81,60.74,60.75,40400.0,50.2277,50.2277,50.1699,50.1781,40400.0
2013-05-07 13:35:00,60.76,60.81,60.75,60.79,28800.0,50.1864,50.2277,50.1781,50.2112,28800.0
2013-05-07 13:40:00,60.79,60.79,60.69,60.73,36600.0,50.2112,50.2112,50.1286,50.1616,36600.0
2013-05-07 13:45:00,60.73,60.73,60.67,60.67,49400.0,50.1616,50.1616,50.1121,50.1121,49400.0
2013-05-07 13:50:00,60.68,60.69,60.65,60.68,18300.0,50.1203,50.1286,50.0955,50.1203,18300.0
2013-05-07 13:55:00,60.69,60.69,60.64,60.64,17700.0,50.1286,50.1286,50.0873,50.0873,17700.0
2013-05-07 14:00:00,60.65,60.74,60.65,60.74,23600.0,50.0955,50.1699,50.0955,50.1699,23600.0
2013-05-07 14:05:00,60.73,60.74,60.67,60.67,24600.0,50.1616,50.1699,50.1121,50.1121,24600.0
2013-05-07 14:10:00,60.67,60.68,60.63,60.64,28100.0,50.1121,50.1203,50.079,50.0873,28100.0
2013-05-07 14:15:00,60.64,60.64,60.57,60.58,42100.0,50.0873,50.0873,50.0295,50.0377,42100.0
2013-05-07 14:20:00,60.59,60.61,60.54,60.54,37600.0,50.046,50.0625,50.0047,50.0047,37600.0
2013-05-07 14:25:00,60.55,60.58,60.54,60.54,30400.0,50.013,50.0377,50.0047,50.0047,30400.0
2013-05-07 14:30:00,60.54,60.55,60.5,60.5,31800.0,50.0047,50.013,49.9717,49.9717,31800.0
2013-05-07 14:35:00,60.51,60.57,60.51,60.51,30900.0,49.9799,50.0295,49.9799,49.9799,30900.0
2013-05-07 14:40:00,60.52,60.56,60.5,60.5,41300.0,49.9882,50.0212,49.9717,49.9717,41300.0
2013-05-07 14:45:00,60.51,60.59,60.5,60.59,33500.0,49.9799,50.046,49.9717,50.046,33500.0
2013-05-07 14:50:00,60.59,60.61,60.52,60.6,32600.0,50.046,50.0625,49.9882,50.0542,32600.0
2013-05-07 14:55:00,60.6,60.63,60.58,60.61,38300.0,50.0542,50.079,50.0377,50.0625,38300.0
2013-05-07 15:00:00,60.62,60.63,60.55,60.57,39800.0,50.0708,50.079,50.013,50.0295,39800.0
2013-05-07 15:05:00,60.57,60.59,60.57,60.58,17800.0,50.0295,50.046,50.0295,50.0377,17800.0
2013-05-07 15:10:00,60.59,60.61,60.57,60.6,42700.0,50.046,50.0625,50.0295,50.0542,42700.0
2013-05-07 15:15:00,60.61,60.63,60.54,60.54,28800.0,50.0625,50.079,50.0047,50.0047,28800.0
2013-05-07 15:20:00,60.53,60.54,60.48,60.5,58000.0,49.9964,50.0047,49.9551,49.9717,58000.0
2013-05-07 15:25:00,60.5,60.51,60.45,60.46,46200.0,49.9717,49.9799,49.9304,49.9386,46200.0
2013-05-07 15:30:00,60.45,60.54,60.45,60.53,48800.0,49.9304,50.0047,49.9304,49.9964,48800.0
2013-05-07 15:35:00,60.53,60.54,60.48,60.49,47700.0,49.9964,50.0047,49.9551,49.9634,47700.0
2013-05-07 15:40:00,60.49,60.52,60.47,60.48,39200.0,49.9634,49.9882,49.9469,49.9551,39200.0
2013-05-07 15:45:00,60.48,60.56,60.48,60.51,63800.0,49.9551,50.0212,49.9551,49.9799,63800.0
2013-05-07 15:50:00,60.51,60.55,60.51,60.53,78200.0,49.9799,50.013,49.9799,49.9964,78200.0
2013-05-07 15:55:00,60.54,60.54,60.44,60.49,209900.0,50.0047,50.0047,49.9221,49.9634,209900.0
2013-05-08 09:30:00,60.32,60.66,60.31,60.55,90400.0,49.823,50.1038,49.8147,50.013,90400.0
2013-05-08 09:35:00,60.57,60.86,60.55,60.77,43800.0,50.0295,50.269,50.013,50.1947,43800.0
2013-05-08 09:40:00,60.78,60.97,60.78,60.82,44200.0,50.2029,50.3599,50.2029,50.236,44200.0
2013-05-08 09:45:00,60.8,61.07,60.77,61.05,84500.0,50.2194,50.4425,50.1947,50.4259,84500.0
2013-05-08 09:50:00,61.04,61.16,60.91,61.05,174400.0,50.4177,50.5168,50.3103,50.4259,174400.0
2013-05-08 09:55:00,61.07,61.19,61.05,61.15,116200.0,50.4425,50.5416,50.4259,50.5085,116200.0
2013-05-08 10:00:00,61.15,61.2,61.06,61.17,132600.0,50.5085,50.5498,50.4342,50.5251,132600.0
2013-05-08 10:05:00,61.16,61.21,61.12,61.16,110500.0,50.5168,50.5581,50.4838,50.5168,110500.0
2013-05-08 10:10:00,61.16,61.29,61.15,61.28,198100.0,50.5168,50.6242,50.5085,50.6159,198100.0
2013-05-08 10:15:00,61.28,61.3,61.19,61.26,199700.0,50.6159,50.6324,50.5416,50.5994,199700.0
2013-05-08 10:20:00,61.26,61.41,61.23,61.34,150600.0,50.5994,50.7233,50.5746,50.6655,150600.0
2013-05-08 10:25:00,61.34,61.5,61.3,61.44,188900.0,50.6655,50.7976,50.6324,50.7481,188900.0
2013-05-08 10:30:00,61.42,61.5,61.38,61.5,162900.0,50.7316,50.7976,50.6985,50.7976,162900.0
2013-05-08 10:35:00,61.49,61.5,61.4,61.48,193900.0,50.7894,50.7976,50.715,50.7811,193900.0
2013-05-08 10:40:00,61.49,61.5,61.4,61.46,130600.0,50.7894,50.7976,50.715,50.7646,130600.0
2013-05-08 10:45:00,61.46,61.48,61.37,61.45,166400.0,50.7646,50.7811,50.6903,50.7563,166400.0
2013-05-08 10:50:00,61.47,61.47,61.25,61.4,192200.0,50.7729,50.7729,50.5911,50.715,192200.0
2013-05-08 10:55:00,61.4,61.51,61.39,61.51,276400.0,50.715,50.8059,50.7068,50.8059,276400.0
2013-05-08 11:00:00,61.51,61.56,61.47,61.5,133800.0,50.8059,50.8472,50.7729,50.7976,133800.0
2013-05-08 11:05:00,61.49,61.63,61.49,61.6,88500.0,50.7894,50.905,50.7894,50.8802,88500.0
2013-05-08 11:10:00,61.6,61.84,61.58,61.8,171100.0,50.8802,51.0785,50.8637,51.0454,171100.0
2013-05-08 11:15:00,61.8,61.89,61.68,61.76,317500.0,51.0454,51.1198,50.9463,51.0124,317500.0
2013-05-08 11:20:00,61.76,61.87,61.73,61.75,115100.0,51.0124,51.1032,50.9876,51.0041,115100.0
2013-05-08 11:25:00,61.75,61.82,61.74,61.81,75600.0,51.0041,51.0619,50.9959,51.0537,75600.0
2013-05-08 11:30:00,61.8,61.81,61.61,61.65,129200.0,51.0454,51.0537,50.8885,50.9215,129200.0
2013-05-08 11:35:00,61.65,61.65,61.56,61.57,90600.0,50.9215,50.9215,50.8472,50.8554,90600.0
2013-05-08 11:40:00,61.57,61.61,61.56,61.6,46600.0,50.8554,50.8885,50.8472,50.8802,46600.0
2013-05-08 11:45:00,61.6,61.79,61.59,61.77,121300.0,50.8802,51.0372,50.872,51.0206,121300.0
2013-05-08 11:50:00,61.77,61.83,61.52,61.52,161900.0,51.0206,51.0702,50.8141,50.8141,161900.0
2013-05-08 11:55:00,61.52,61.58,61.41,61.45,67800.0,50.8141,50.8637,50.7233,50.7563,67800.0
2013-05-08 12:00:00,61.45,61.56,61.44,61.52,124400.0,50.7563,50.8472,50.7481,50.8141,124400.0
2013-05-08 12:05:00,61.51,61.66,61.48,61.56,140100.0,50.8059,50.9298,50.7811,50.8472,140100.0
2013-05-08 12:10:00,61.57,61.76,61.57,61.72,63300.0,50.8554,51.0124,50.8554,50.9793,63300.0
2013-05-08 12:15:00,61.73,61.73,61.63,61.64,48900.0,50.9876,50.9876,50.905,50.9133,48900.0
2013-05-08 12:20:00,61.62,61.65,61.52,61.64,60000.0,50.8967,50.9215,50.8141,50.9133,60000.0
2013-05-08 12:25:00,61.65,61.67,61.57,61.67,65200.0,50.9215,50.938,50.8554,50.938,65200.0
2013-05-08 12:30:00,61.66,61.79,61.63,61.7,138200.0,50.9298,51.0372,50.905,50.9628,138200.0
2013-05-08 12:35:00,61.7,61.76,61.68,61.76,56500.0,50.9628,51.0124,50.9463,51.0124,56500.0
2013-05-08 12:40:00,61.76,61.86,61.73,61.85,99500.0,51.0124,51.095,50.9876,51.0867,99500.0
2013-05-08 12:45:00,61.86,61.88,61.78,61.85,44300.0,51.095,51.1115,51.0289,51.0867,44300.0
2013-05-08 12:50:00,61.85,61.93,61.8,61.93,56100.0,51.0867,51.1528,51.0454,51.1528,56100.0
2013-05-08 12:55:00,61.93,61.95,61.84,61.87,44500.0,51.1528,51.1693,51.0785,51.1032,44500.0
2013-05-08 13:00:00,61.87,61.88,61.82,61.86,64700.0,51.1032,51.1115,51.0619,51.095,64700.0
2013-05-08 13:05:00,61.86,61.86,61.81,61.81,65400.0,51.095,51.095,51.0537,51.0537,65400.0
2013-05-08 13:10:00,61.8,61.88,61.8,61.88,45000.0,51.0454,51.1115,51.0454,51.1115,45000.0
2013-05-08 13:15:00,61.87,61.91,61.83,61.84,52300.0,51.1032,51.1363,51.0702,51.0785,52300.0
2013-05-08 13:20:00,61.83,61.98,61.83,61.96,59600.0,51.0702,51.1941,51.0702,51.1776,59600.0
2013-05-08 13:25:00,61.96,62.1,61.94,62.1,157900.0,51.1776,51.2932,51.1611,51.2932,157900.0
2013-05-08 13:30:00,62.09,62.1,61.93,62.02,64300.0,51.285,51.2932,51.1528,51.2271,64300.0
2013-05-08 13:35:00,62.02,62.09,61.98,62.05,79200.0,51.2271,51.285,51.1941,51.2519,79200.0
2013-05-08 13:40:00,62.05,62.06,61.96,62.01,41000.0,51.2519,51.2602,51.1776,51.2189,41000.0
2013-05-08 13:45:00,62.02,62.07,62.01,62.05,51700.0,51.2271,51.2684,51.2189,51.2519,51700.0
2013-05-08 13:50:00,62.04,62.07,62.01,62.03,49000.0,51.2437,51.2684,51.2189,51.2354,49000.0
2013-05-08 13:55:00,62.02,62.03,61.88,61.88,56700.0,51.2271,51.2354,51.1115,51.1115,56700.0
2013-05-08 14:00:00,61.88,61.88,61.81,61.84,65400.0,51.1115,51.1115,51.0537,51.0785,65400.0
2013-05-08 14:05:00,61.83,61.92,61.83,61.92,92300.0,51.0702,51.1445,51.0702,51.1445,92300.0
2013-05-08 14:10:00,61.92,61.99,61.89,61.96,57100.0,51.1445,51.2024,51.1198,51.1776,57100.0
2013-05-08 14:15:00,61.95,61.99,61.9,61.99,42500.0,51.1693,51.2024,51.128,51.2024,42500.0
2013-05-08 14:20:00,61.98,62.0,61.92,61.98,66900.0,51.1941,51.2106,51.1445,51.1941,66900.0
2013-05-08 14:25:00,61.98,61.98,61.92,61.95,44400.0,51.1941,51.1941,51.1445,51.1693,44400.0
2013-05-08 14:30:00,61.95,61.97,61.9,61.95,56800.0,51.1693,51.1858,51.128,51.1693,56800.0
2013-05-08 14:35:00,61.95,61.95,61.83,61.85,68100.0,51.1693,51.1693,51.0702,51.0867,68100.0
2013-05-08 14:40:00,61.85,61.88,61.84,61.87,56300.0,51.0867,51.1115,51.0785,51.1032,56300.0
2013-05-08 14:45:00,61.87,61.91,61.86,61.9,70000.0,51.1032,51.1363,51.095,51.128,70000.0
2013-05-08 14:50:00,61.9,61.93,61.89,61.92,63700.0,51.128,51.1528,51.1198,51.1445,63700.0
2013-05-08 14:55:00,61.93,61.99,61.9,61.99,89700.0,51.1528,51.2024,51.128,51.2024,89700.0
2013-05-08 15:00:00,61.99,62.08,61.97,62.08,146300.0,51.2024,51.2767,51.1858,51.2767,146300.0
2013-05-08 15:05:00,62.08,62.15,62.07,62.13,92800.0,51.2767,51.3345,51.2684,51.318,92800.0
2013-05-08 15:10:00,62.13,62.21,62.13,62.17,59700.0,51.318,51.3841,51.318,51.351,59700.0
2013-05-08 15:15:00,62.16,62.29,62.15,62.29,85800.0,51.3428,51.4502,51.3345,51.4502,85800.0
2013-05-08 15:20:00,62.29,62.43,62.27,62.43,176900.0,51.4502,51.5658,51.4336,51.5658,176900.0
2013-05-08 15:25:00,62.43,62.59,62.4,62.57,185300.0,51.5658,51.6979,51.541,51.6814,185300.0
2013-05-08 15:30:00,62.57,62.62,62.5,62.55,238500.0,51.6814,51.7227,51.6236,51.6649,238500.0
2013-05-08 15:35:00,62.56,62.67,62.54,62.63,196100.0,51.6732,51.764,51.6566,51.731,196100.0
2013-05-08 15:40:00,62.63,62.71,62.55,62.67,216900.0,51.731,51.7971,51.6649,51.764,216900.0
2013-05-08 15:45:00,62.67,62.77,62.66,62.7,268800.0,51.764,51.8466,51.7558,51.7888,268800.0
2013-05-08 15:50:00,62.7,62.71,62.34,62.34,364300.0,51.7888,51.7971,51.4915,51.4915,364300.0
2013-05-08 15:55:00,62.35,62.51,62.35,62.51,535400.0,51.4997,51.6319,51.4997,51.6319,535400.0
2013-05-09 09:30:00,62.25,62.51,62.25,62.45,143700.0,51.4171,51.6319,51.4171,51.5823,143700.0
2013-05-09 09:35:00,62.46,62.56,62.37,62.4,84400.0,51.5906,51.6732,51.5162,51.541,84400.0
2013-05-09 09:40:00,62.4,62.42,62.25,62.25,53600.0,51.541,51.5575,51.4171,51.4171,53600.0
2013-05-09 09:45:00,62.27,62.38,62.24,62.25,61900.0,51.4336,51.5245,51.4089,51.4171,61900.0
2013-05-09 09:50:00,62.25,62.4,62.24,62.35,95400.0,51.4171,51.541,51.4089,51.4997,95400.0
2013-05-09 09:55:00,62.35,62.48,62.35,62.39,85000.0,51.4997,51.6071,51.4997,51.5327,85000.0
2013-05-09 10:00:00,62.36,62.38,62.24,62.3,57300.0,51.508,51.5245,51.4089,51.4584,57300.0
2013-05-09 10:05:00,62.3,62.31,62.09,62.1,93300.0,51.4584,51.4667,51.285,51.2932,93300.0
2013-05-09 10:10:00,62.1,62.27,62.09,62.27,90200.0,51.2932,51.4336,51.285,51.4336,90200.0
2013-05-09 10:15:00,62.28,62.29,62.16,62.18,80300.0,51.4419,51.4502,51.3428,51.3593,80300.0
2013-05-09 10:20:00,62.18,62.21,62.05,62.05,131100.0,51.3593,51.3841,51.2519,51.2519,131100.0
2013-05-09 10:25:00,62.05,62.11,62.0,62.05,62800.0,51.2519,51.3015,51.2106,51.2519,62800.0
2013-05-09 10:30:00,62.06,62.16,62.06,62.14,48400.0,51.2602,51.3428,51.2602,51.3263,48400.0
2013-05-09 10:35:00,62.14,62.14,62.09,62.11,56800.0,51.3263,51.3263,51.285,51.3015,56800.0
2013-05-09 10:40:00,62.11,62.15,62.09,62.14,36100.0,51.3015,51.3345,51.285,51.3263,36100.0
2013-05-09 10:45:00,62.15,62.2,62.09,62.12,86200.0,51.3345,51.3758,51.285,51.3097,86200.0
2013-05-09 10:50:00,62.11,62.12,61.99,62.0,61000.0,51.3015,51.3097,51.2024,51.2106,61000.0
2013-05-09 10:55:00,62.0,62.03,61.99,62.0,67700.0,51.2106,51.2354,51.2024,51.2106,67700.0
2013-05-09 11:00:00,62.0,62.11,61.96,62.08,36500.0,51.2106,51.3015,51.1776,51.2767,36500.0
2013-05-09 11:05:00,62.07,62.08,61.93,61.93,25500.0,51.2684,51.2767,51.1528,51.1528,25500.0
2013-05-09 11:10:00,61.93,61.94,61.85,61.89,47600.0,51.1528,51.1611,51.0867,51.1198,47600.0
2013-05-09 11:15:00,61.89,61.93,61.87,61.9,44400.0,51.1198,51.1528,51.1032,51.128,44400.0
2013-05-09 11:20:00,61.9,61.92,61.81,61.83,54200.0,51.128,51.1445,51.0537,51.0702,54200.0
2013-05-09 11:25:00,61.82,61.82,61.78,61.78,39300.0,51.0619,51.0619,51.0289,51.0289,39300.0
2013-05-09 11:30:00,61.79,61.79,61.66,61.69,92800.0,51.0372,51.0372,50.9298,50.9546,92800.0
2013-05-09 11:35:00,61.68,61.75,61.66,61.66,26700.0,50.9463,51.0041,50.9298,50.9298,26700.0
2013-05-09 11:40:00,61.67,61.71,61.59,61.67,68300.0,50.938,50.9711,50.872,50.938,68300.0
2013-05-09 11:45:00,61.66,61.7,61.62,61.64,32200.0,50.9298,50.9628,50.8967,50.9133,32200.0
2013-05-09 11:50:00,61.64,61.67,61.55,61.56,106900.0,50.9133,50.938,50.8389,50.8472,106900.0
2013-05-09 11:55:00,61.55,61.58,61.52,61.56,55300.0,50.8389,50.8637,50.8141,50.8472,55300.0
2013-05-09 12:00:00,61.57,61.59,61.5,61.5,62700.0,50.8554,50.872,50.7976,50.7976,62700.0
2013-05-09 12:05:00,61.5,61.58,61.46,61.55,58600.0,50.7976,50.8637,50.7646,50.8389,58600.0
2013-05-09 12:10:00,61.55,61.63,61.51,61.6,60700.0,50.8389,50.905,50.8059,50.8802,60700.0
2013-05-09 12:15:00,61.61,61.77,61.58,61.77,77300.0,50.8885,51.0206,50.8637,51.0206,77300.0
2013-05-09 12:20:00,61.77,61.79,61.7,61.78,61700.0,51.0206,51.0372,50.9628,51.0289,61700.0
2013-05-09 12:25:00,61.78,61.82,61.76,61.8,19300.0,51.0289,51.0619,51.0124,51.0454,19300.0
2013-05-09 12:30:00,61.8,61.85,61.78,61.78,53900.0,51.0454,51.0867,51.0289,51.0289,53900.0
2013-05-09 12:35:00,61.78,61.79,61.75,61.77,29100.0,51.0289,51.0372,51.0041,51.0206,29100.0
2013-05-09 12:40:00,61.77,61.77,61.74,61.75,15900.0,51.0206,51.0206,50.9959,51.0041,15900.0
2013-05-09 12:45:00,61.75,61.79,61.75,61.77,25500.0,51.0041,51.0372,51.0041,51.0206,25500.0
2013-05-09 12:50:00,61.78,61.93,61.77,61.91,53200.0,51.0289,51.1528,51.0206,51.1363,53200.0
2013-05-09 12:55:00,61.91,62.1,61.91,62.06,77900.0,51.1363,51.2932,51.1363,51.2602,77900.0
2013-05-09 13:00:00,62.06,62.07,62.05,62.05,44200.0,51.2602,51.2684,51.2519,51.2519,44200.0
2013-05-09 13:05:00,62.07,62.07,61.97,61.97,36600.0,51.2684,51.2684,51.1858,51.1858,36600.0
2013-05-09 13:10:00,61.97,62.02,61.96,61.97,34400.0,51.1858,51.2271,51.1776,51.1858,34400.0
2013-05-09 13:15:00,61.96,61.98,61.89,61.9,33300.0,51.1776,51.1941,51.1198,51.128,33300.0
2013-05-09 13:20:00,61.9,61.92,61.86,61.89,25700.0,51.128,51.1445,51.095,51.1198,25700.0
2013-05-09 13:25:00,61.89,61.91,61.85,61.88,36700.0,51.1198,51.1363,51.0867,51.1115,36700.0
2013-05-09 13:30:00,61.89,61.95,61.86,61.87,35100.0,51.1198,51.1693,51.095,51.1032,35100.0
2013-05-09 13:35:00,61.88,61.89,61.82,61.88,55700.0,51.1115,51.1198,51.0619,51.1115,55700.0
2013-05-09 13:40:00,61.88,61.88,61.8,61.86,55800.0,51.1115,51.1115,51.0454,51.095,55800.0
2013-05-09 13:45:00,61.86,61.93,61.86,61.9,38200.0,51.095,51.1528,51.095,51.128,38200.0
2013-05-09 13:50:00,61.89,61.89,61.79,61.82,37500.0,51.1198,51.1198,51.0372,51.0619,37500.0
2013-05-09 13:55:00,61.81,61.86,61.78,61.8,34300.0,51.0537,51.095,51.0289,51.0454,34300.0
2013-05-09 14:00:00,61.81,61.85,61.76,61.76,83800.0,51.0537,51.0867,51.0124,51.0124,83800.0
2013-05-09 14:05:00,61.77,61.79,61.65,61.66,143300.0,51.0206,51.0372,50.9215,50.9298,143300.0
2013-05-09 14:10:00,61.66,61.79,61.65,61.79,48400.0,50.9298,51.0372,50.9215,51.0372,48400.0
2013-05-09 14:15:00,61.79,61.84,61.78,61.83,67400.0,51.0372,51.0785,51.0289,51.0702,67400.0
2013-05-09 14:20:00,61.83,61.9,61.83,61.85,78100.0,51.0702,51.128,51.0702,51.0867,78100.0
2013-05-09 14:25:00,61.85,61.95,61.85,61.94,141100.0,51.0867,51.1693,51.0867,51.1611,141100.0
2013-05-09 14:30:00,61.93,61.96,61.89,61.92,77700.0,51.1528,51.1776,51.1198,51.1445,77700.0
2013-05-09 14:35:00,61.92,61.92,61.84,61.85,108000.0,51.1445,51.1445,51.0785,51.0867,108000.0
2013-05-09 14:40:00,61.85,61.9,61.84,61.88,133000.0,51.0867,51.128,51.0785,51.1115,133000.0
2013-05-09 14:45:00,61.9,61.9,61.85,61.86,79600.0,51.128,51.128,51.0867,51.095,79600.0
2013-05-09 14:50:00,61.85,61.85,61.75,61.77,68600.0,51.0867,51.0867,51.0041,51.0206,68600.0
2013-05-09 14:55:00,61.77,61.78,61.65,61.65,80500.0,51.0206,51.0289,50.9215,50.9215,80500.0
2013-05-09 15:00:00,61.65,61.74,61.56,61.68,87200.0,50.9215,50.9959,50.8472,50.9463,87200.0
2013-05-09 15:05:00,61.69,61.8,61.69,61.71,76300.0,50.9546,51.0454,50.9546,50.9711,76300.0
2013-05-09 15:10:00,61.71,61.77,61.7,61.75,110600.0,50.9711,51.0206,50.9628,51.0041,110600.0
2013-05-09 15:15:00,61.74,61.84,61.7,61.83,63800.0,50.9959,51.0785,50.9628,51.0702,63800.0
2013-05-09 15:20:00,61.84,61.89,61.8,61.88,49100.0,51.0785,51.1198,51.0454,51.1115,49100.0
2013-05-09 15:25:00,61.88,61.95,61.85,61.94,76500.0,51.1115,51.1693,51.0867,51.1611,76500.0
2013-05-09 15:30:00,61.95,62.0,61.94,61.96,162000.0,51.1693,51.2106,51.1611,51.1776,162000.0
2013-05-09 15:35:00,61.95,61.97,61.92,61.93,160000.0,51.1693,51.1858,51.1445,51.1528,160000.0
2013-05-09 15:40:00,61.93,61.94,61.92,61.94,91800.0,51.1528,51.1611,51.1445,51.1611,91800.0
2013-05-09 15:45:00,61.93,61.98,61.92,61.97,213000.0,51.1528,51.1941,51.1445,51.1858,213000.0
2013-05-09 15:50:00,61.97,61.98,61.9,61.93,183100.0,51.1858,51.1941,51.128,51.1528,183100.0
2013-05-09 15:55:00,61.93,62.03,61.92,62.02,296400.0,51.1528,51.2354,51.1445,51.2271,296400.0
2013-05-10 09:30:00,62.04,62.46,62.04,62.35,102300.0,51.2437,51.5906,51.2437,51.4997,102300.0
2013-05-10 09:35:00,62.36,62.42,62.11,62.14,43500.0,51.508,51.5575,51.3015,51.3263,43500.0
2013-05-10 09:40:00,62.14,62.16,61.94,61.94,192200.0,51.3263,51.3428,51.1611,51.1611,192200.0
2013-05-10 09:45:00,61.96,62.02,61.81,61.98,94700.0,51.1776,51.2271,51.0537,51.1941,94700.0
2013-05-10 09:50:00,61.98,61.99,61.94,61.96,82900.0,51.1941,51.2024,51.1611,51.1776,82900.0
2013-05-10 09:55:00,61.96,62.2,61.96,62.08,194900.0,51.1776,51.3758,51.1776,51.2767,194900.0
2013-05-10 10:00:00,62.09,62.32,62.09,62.12,89000.0,51.285,51.4749,51.285,51.3097,89000.0
2013-05-10 10:05:00,62.12,62.14,62.02,62.06,35200.0,51.3097,51.3263,51.2271,51.2602,35200.0
2013-05-10 10:10:00,62.07,62.17,62.01,62.17,44800.0,51.2684,51.351,51.2189,51.351,44800.0
2013-05-10 10:15:00,62.18,62.21,62.14,62.14,39700.0,51.3593,51.3841,51.3263,51.3263,39700.0
2013-05-10 10:20:00,62.13,62.24,62.1,62.2,45500.0,51.318,51.4089,51.2932,51.3758,45500.0
2013-05-10 10:25:00,62.18,62.21,62.15,62.16,28700.0,51.3593,51.3841,51.3345,51.3428,28700.0
2013-05-10 10:30:00,62.16,62.21,62.06,62.1,57400.0,51.3428,51.3841,51.2602,51.2932,57400.0
2013-05-10 10:35:00,62.12,62.14,62.02,62.05,51900.0,51.3097,51.3263,51.2271,51.2519,51900.0
2013-05-10 10:40:00,62.06,62.26,62.06,62.26,52700.0,51.2602,51.4254,51.2602,51.4254,52700.0
2013-05-10 10:45:00,62.26,62.3,62.21,62.27,42700.0,51.4254,51.4584,51.3841,51.4336,42700.0
2013-05-10 10:50:00,62.28,62.31,62.24,62.3,30800.0,51.4419,51.4667,51.4089,51.4584,30800.0
2013-05-10 10:55:00,62.29,62.36,62.27,62.33,37100.0,51.4502,51.508,51.4336,51.4832,37100.0
2013-05-10 11:00:00,62.34,62.36,62.29,62.29,35700.0,51.4915,51.508,51.4502,51.4502,35700.0
2013-05-10 11:05:00,62.29,62.47,62.29,62.45,52800.0,51.4502,51.5988,51.4502,51.5823,52800.0
2013-05-10 11:10:00,62.46,62.55,62.45,62.5,48400.0,51.5906,51.6649,51.5823,51.6236,48400.0
2013-05-10 11:15:00,62.51,62.63,62.51,62.62,65700.0,51.6319,51.731,51.6319,51.7227,65700.0
2013-05-10 11:20:00,62.61,62.65,62.57,62.64,41800.0,51.7145,51.7475,51.6814,51.7392,41800.0
2013-05-10 11:25:00,62.65,62.72,62.61,62.71,62400.0,51.7475,51.8053,51.7145,51.7971,62400.0
2013-05-10 11:30:00,62.72,62.72,62.62,62.62,30500.0,51.8053,51.8053,51.7227,51.7227,30500.0
2013-05-10 11:35:00,62.63,62.64,62.56,62.57,42700.0,51.731,51.7392,51.6732,51.6814,42700.0
2013-05-10 11:40:00,62.58,62.61,62.54,62.56,26700.0,51.6897,51.7145,51.6566,51.6732,26700.0
2013-05-10 11:45:00,62.57,62.59,62.49,62.55,33900.0,51.6814,51.6979,51.6153,51.6649,33900.0
2013-05-10 11:50:00,62.55,62.57,62.49,62.57,26000.0,51.6649,51.6814,51.6153,51.6814,26000.0
2013-05-10 11:55:00,62.57,62.6,62.51,62.52,27100.0,51.6814,51.7062,51.6319,51.6401,27100.0
2013-05-10 12:00:00,62.51,62.58,62.49,62.55,31700.0,51.6319,51.6897,51.6153,51.6649,31700.0
2013-05-10 12:05:00,62.56,62.56,62.47,62.47,25100.0,51.6732,51.6732,51.5988,51.5988,25100.0
2013-05-10 12:10:00,62.47,62.49,62.42,62.43,34500.0,51.5988,51.6153,51.5575,51.5658,34500.0
2013-05-10 12:15:00,62.44,62.46,62.41,62.46,41600.0,51.574,51.5906,51.5493,51.5906,41600.0
2013-05-10 12:20:00,62.47,62.57,62.46,62.55,54500.0,51.5988,51.6814,51.5906,51.6649,54500.0
2013-05-10 12:25:00,62.57,62.58,62.49,62.5,24000.0,51.6814,51.6897,51.6153,51.6236,24000.0
2013-05-10 12:30:00,62.5,62.55,62.5,62.52,21800.0,51.6236,51.6649,51.6236,51.6401,21800.0
2013-05-10 12:35:00,62.52,62.57,62.52,62.53,22200.0,51.6401,51.6814,51.6401,51.6484,22200.0
2013-05-10 12:40:00,62.53,62.62,62.49,62.6,30300.0,51.6484,51.7227,51.6153,51.7062,30300.0
2013-05-10 12:45:00,62.59,62.65,62.56,62.6,20000.0,51.6979,51.7475,51.6732,51.7062,20000.0
2013-05-10 12:50:00,62.6,62.63,62.57,62.57,25300.0,51.7062,51.731,51.6814,51.6814,25300.0
2013-05-10 12:55:00,62.58,62.6,62.56,62.57,22100.0,51.6897,51.7062,51.6732,51.6814,22100.0
2013-05-10 13:00:00,62.58,62.62,62.58,62.61,29500.0,51.6897,51.7227,51.6897,51.7145,29500.0
2013-05-10 13:05:00,62.61,62.7,62.61,62.66,55800.0,51.7145,51.7888,51.7145,51.7558,55800.0
2013-05-10 13:10:00,62.68,62.74,62.67,62.72,36700.0,51.7723,51.8218,51.764,51.8053,36700.0
2013-05-10 13:15:00,62.72,62.75,62.71,62.74,30800.0,51.8053,51.8301,51.7971,51.8218,30800.0
2013-05-10 13:20:00,62.72,62.73,62.62,62.62,28600.0,51.8053,51.8136,51.7227,51.7227,28600.0
2013-05-10 13:25:00,62.63,62.72,62.63,62.7,42200.0,51.731,51.8053,51.731,51.7888,42200.0
2013-05-10 13:30:00,62.7,62.79,62.7,62.76,48500.0,51.7888,51.8631,51.7888,51.8384,48500.0
2013-05-10 13:35:00,62.76,62.77,62.66,62.67,26900.0,51.8384,51.8466,51.7558,51.764,26900.0
2013-05-10 13:40:00,62.67,62.68,62.58,62.58,43700.0,51.764,51.7723,51.6897,51.6897,43700.0
2013-05-10 13:45:00,62.59,62.65,62.59,62.65,20100.0,51.6979,51.7475,51.6979,51.7475,20100.0
2013-05-10 13:50:00,62.65,62.7,62.63,62.69,26200.0,51.7475,51.7888,51.731,51.7805,26200.0
2013-05-10 13:55:00,62.69,62.72,62.62,62.66,28500.0,51.7805,51.8053,51.7227,51.7558,28500.0
2013-05-10 14:00:00,62.65,62.66,62.62,62.66,35900.0,51.7475,51.7558,51.7227,51.7558,35900.0
2013-05-10 14:05:00,62.65,62.7,62.64,62.65,38300.0,51.7475,51.7888,51.7392,51.7475,38300.0
2013-05-10 14:10:00,62.65,62.69,62.64,62.66,24600.0,51.7475,51.7805,51.7392,51.7558,24600.0
2013-05-10 14:15:00,62.65,62.65,62.57,62.59,24100.0,51.7475,51.7475,51.6814,51.6979,24100.0
2013-05-10 14:20:00,62.6,62.63,62.6,62.6,20300.0,51.7062,51.731,51.7062,51.7062,20300.0
2013-05-10 14:25:00,62.6,62.68,62.59,62.67,21100.0,51.7062,51.7723,51.6979,51.764,21100.0
2013-05-10 14:30:00,62.68,62.69,62.62,62.64,28400.0,51.7723,51.7805,51.7227,51.7392,28400.0
2013-05-10 14:35:00,62.63,62.64,62.57,62.61,36000.0,51.731,51.7392,51.6814,51.7145,36000.0
2013-05-10 14:40:00,62.61,62.66,62.57,62.66,27200.0,51.7145,51.7558,51.6814,51.7558,27200.0
2013-05-10 14:45:00,62.67,62.7,62.66,62.69,27800.0,51.764,51.7888,51.7558,51.7805,27800.0
2013-05-10 14:50:00,62.7,62.79,62.7,62.78,99400.0,51.7888,51.8631,51.7888,51.8549,99400.0
2013-05-10 14:55:00,62.79,62.82,62.78,62.82,75000.0,51.8631,51.8879,51.8549,51.8879,75000.0
2013-05-10 15:00:00,62.82,62.82,62.79,62.82,39900.0,51.8879,51.8879,51.8631,51.8879,39900.0
2013-05-10 15:05:00,62.82,62.85,62.8,62.85,42600.0,51.8879,51.9127,51.8714,51.9127,42600.0
2013-05-10 15:10:00,62.84,62.88,62.83,62.86,75100.0,51.9044,51.9375,51.8962,51.921,75100.0
2013-05-10 15:15:00,62.86,62.96,62.85,62.92,111000.0,51.921,52.0036,51.9127,51.9705,111000.0
2013-05-10 15:20:00,62.92,62.98,62.91,62.96,78000.0,51.9705,52.0201,51.9623,52.0036,78000.0
2013-05-10 15:25:00,62.97,62.97,62.87,62.88,58100.0,52.0118,52.0118,51.9292,51.9375,58100.0
2013-05-10 15:30:00,62.88,62.91,62.85,62.9,58600.0,51.9375,51.9623,51.9127,51.954,58600.0
2013-05-10 15:35:00,62.91,62.91,62.86,62.89,78900.0,51.9623,51.9623,51.921,51.9457,78900.0
2013-05-10 15:40:00,62.89,62.99,62.89,62.94,104800.0,51.9457,52.0283,51.9457,51.987,104800.0
2013-05-10 15:45:00,62.94,62.99,62.93,62.99,88800.0,51.987,52.0283,51.9788,52.0283,88800.0
2013-05-10 15:50:00,62.98,62.99,62.94,62.97,134700.0,52.0201,52.0283,51.987,52.0118,134700.0
2013-05-10 15:55:00,62.98,62.99,62.84,62.89,396200.0,52.0201,52.0283,51.9044,51.9457,396200.0
2013-05-13 09:30:00,62.5,62.8,62.48,62.74,91800.0,51.6236,51.8714,51.6071,51.8218,91800.0
2013-05-13 09:35:00,62.75,62.75,62.55,62.58,36800.0,51.8301,51.8301,51.6649,51.6897,36800.0
2013-05-13 09:40:00,62.59,62.62,62.41,62.41,40800.0,51.6979,51.7227,51.5493,51.5493,40800.0
2013-05-13 09:45:00,62.41,62.64,62.4,62.58,129000.0,51.5493,51.7392,51.541,51.6897,129000.0
2013-05-13 09:50:00,62.54,62.7,62.44,62.45,100600.0,51.6566,51.7888,51.574,51.5823,100600.0
2013-05-13 09:55:00,62.45,62.56,62.4,62.53,49300.0,51.5823,51.6732,51.541,51.6484,49300.0
2013-05-13 10:00:00,62.5,62.54,62.4,62.5,57300.0,51.6236,51.6566,51.541,51.6236,57300.0
2013-05-13 10:05:00,62.51,62.58,62.49,62.53,69600.0,51.6319,51.6897,51.6153,51.6484,69600.0
2013-05-13 10:10:00,62.52,62.57,62.45,62.49,56000.0,51.6401,51.6814,51.5823,51.6153,56000.0
2013-05-13 10:15:00,62.48,62.55,62.44,62.5,52800.0,51.6071,51.6649,51.574,51.6236,52800.0
2013-05-13 10:20:00,62.49,62.67,62.47,62.61,40600.0,51.6153,51.764,51.5988,51.7145,40600.0
2013-05-13 10:25:00,62.6,62.6,62.46,62.51,24400.0,51.7062,51.7062,51.5906,51.6319,24400.0
2013-05-13 10:30:00,62.52,62.66,62.51,62.62,27000.0,51.6401,51.7558,51.6319,51.7227,27000.0
2013-05-13 10:35:00,62.62,62.63,62.52,62.56,40100.0,51.7227,51.731,51.6401,51.6732,40100.0
2013-05-13 10:40:00,62.56,62.65,62.5,62.53,69800.0,51.6732,51.7475,51.6236,51.6484,69800.0
2013-05-13 10:45:00,62.53,62.59,62.48,62.49,36600.0,51.6484,51.6979,51.6071,51.6153,36600.0
2013-05-13 10:50:00,62.5,62.61,62.5,62.61,19900.0,51.6236,51.7145,51.6236,51.7145,19900.0
2013-05-13 10:55:00,62.62,62.63,62.48,62.5,19400.0,51.7227,51.731,51.6071,51.6236,19400.0
2013-05-13 11:00:00,62.5,62.52,62.49,62.5,19900.0,51.6236,51.6401,51.6153,51.6236,19900.0
2013-05-13 11:05:00,62.5,62.53,62.48,62.52,29000.0,51.6236,51.6484,51.6071,51.6401,29000.0
2013-05-13 11:10:00,62.53,62.58,62.5,62.53,34400.0,51.6484,51.6897,51.6236,51.6484,34400.0
2013-05-13 11:15:00,62.54,62.54,62.42,62.43,41000.0,51.6566,51.6566,51.5575,51.5658,41000.0
2013-05-13 11:20:00,62.41,62.44,62.35,62.35,48500.0,51.5493,51.574,51.4997,51.4997,48500.0
2013-05-13 11:25:00,62.36,62.36,62.26,62.36,41400.0,51.508,51.508,51.4254,51.508,41400.0
2013-05-13 11:30:00,62.36,62.42,62.35,62.4,25500.0,51.508,51.5575,51.4997,51.541,25500.0
2013-05-13 11:35:00,62.4,62.46,62.37,62.42,36800.0,51.541,51.5906,51.5162,51.5575,36800.0
2013-05-13 11:40:00,62.43,62.48,62.42,62.43,27100.0,51.5658,51.6071,51.5575,51.5658,27100.0
2013-05-13 11:45:00,62.43,62.55,62.43,62.55,55800.0,51.5658,51.6649,51.5658,51.6649,55800.0
2013-05-13 11:50:00,62.54,62.54,62.47,62.47,25900.0,51.6566,51.6566,51.5988,51.5988,25900.0
2013-05-13 11:55:00,62.46,62.5,62.43,62.47,40000.0,51.5906,51.6236,51.5658,51.5988,40000.0
2013-05-13 12:00:00,62.47,62.55,62.47,62.51,17100.0,51.5988,51.6649,51.5988,51.6319,17100.0
2013-05-13 12:05:00,62.5,62.58,62.47,62.48,53500.0,51.6236,51.6897,51.5988,51.6071,53500.0
2013-05-13 12:10:00,62.47,62.52,62.46,62.49,20600.0,51.5988,51.6401,51.5906,51.6153,20600.0
2013-05-13 12:15:00,62.48,62.55,62.48,62.53,18200.0,51.6071,51.6649,51.6071,51.6484,18200.0
2013-05-13 12:20:00,62.53,62.53,62.46,62.47,22100.0,51.6484,51.6484,51.5906,51.5988,22100.0
2013-05-13 12:25:00,62.46,62.48,62.41,62.41,20100.0,51.5906,51.6071,51.5493,51.5493,20100.0
2013-05-13 12:30:00,62.42,62.53,62.42,62.53,22900.0,51.5575,51.6484,51.5575,51.6484,22900.0
2013-05-13 12:35:00,62.5,62.53,62.46,62.46,27500.0,51.6236,51.6484,51.5906,51.5906,27500.0
2013-05-13 12:40:00,62.47,62.51,62.46,62.49,28200.0,51.5988,51.6319,51.5906,51.6153,28200.0
2013-05-13 12:45:00,62.47,62.47,62.45,62.46,16500.0,51.5988,51.5988,51.5823,51.5906,16500.0
2013-05-13 12:50:00,62.46,62.47,62.46,62.46,14200.0,51.5906,51.5988,51.5906,51.5906,14200.0
2013-05-13 12:55:00,62.46,62.5,62.46,62.48,26400.0,51.5906,51.6236,51.5906,51.6071,26400.0
2013-05-13 13:00:00,62.48,62.57,62.47,62.56,49100.0,51.6071,51.6814,51.5988,51.6732,49100.0
2013-05-13 13:05:00,62.55,62.62,62.55,62.6,37000.0,51.6649,51.7227,51.6649,51.7062,37000.0
2013-05-13 13:10:00,62.6,62.62,62.6,62.62,25000.0,51.7062,51.7227,51.7062,51.7227,25000.0
2013-05-13 13:15:00,62.63,62.65,62.59,62.62,26600.0,51.731,51.7475,51.6979,51.7227,26600.0
2013-05-13 13:20:00,62.62,62.62,62.6,62.6,17400.0,51.7227,51.7227,51.7062,51.7062,17400.0
2013-05-13 13:25:00,62.6,62.61,62.54,62.55,27900.0,51.7062,51.7145,51.6566,51.6649,27900.0
2013-05-13 13:30:00,62.55,62.57,62.48,62.48,37300.0,51.6649,51.6814,51.6071,51.6071,37300.0
2013-05-13 13:35:00,62.48,62.51,62.44,62.44,28900.0,51.6071,51.6319,51.574,51.574,28900.0
2013-05-13 13:40:00,62.44,62.48,62.41,62.45,45700.0,51.574,51.6071,51.5493,51.5823,45700.0
2013-05-13 13:45:00,62.45,62.47,62.41,62.47,18300.0,51.5823,51.5988,51.5493,51.5988,18300.0
2013-05-13 13:50:00,62.46,62.47,62.42,62.43,25200.0,51.5906,51.5988,51.5575,51.5658,25200.0
2013-05-13 13:55:00,62.43,62.46,62.43,62.45,14600.0,51.5658,51.5906,51.5658,51.5823,14600.0
2013-05-13 14:00:00,62.46,62.46,62.41,62.45,29300.0,51.5906,51.5906,51.5493,51.5823,29300.0
2013-05-13 14:05:00,62.44,62.45,62.37,62.37,29700.0,51.574,51.5823,51.5162,51.5162,29700.0
2013-05-13 14:10:00,62.38,62.39,62.34,62.38,22400.0,51.5245,51.5327,51.4915,51.5245,22400.0
2013-05-13 14:15:00,62.38,62.42,62.31,62.33,41500.0,51.5245,51.5575,51.4667,51.4832,41500.0
2013-05-13 14:20:00,62.33,62.37,62.33,62.36,40100.0,51.4832,51.5162,51.4832,51.508,40100.0
2013-05-13 14:25:00,62.35,62.41,62.27,62.4,56100.0,51.4997,51.5493,51.4336,51.541,56100.0
2013-05-13 14:30:00,62.41,62.46,62.41,62.44,33100.0,51.5493,51.5906,51.5493,51.574,33100.0
2013-05-13 14:35:00,62.43,62.44,62.42,62.42,21000.0,51.5658,51.574,51.5575,51.5575,21000.0
2013-05-13 14:40:00,62.42,62.44,62.39,62.43,27200.0,51.5575,51.574,51.5327,51.5658,27200.0
2013-05-13 14:45:00,62.44,62.44,62.41,62.44,25400.0,51.574,51.574,51.5493,51.574,25400.0
2013-05-13 14:50:00,62.44,62.45,62.39,62.41,21800.0,51.574,51.5823,51.5327,51.5493,21800.0
2013-05-13 14:55:00,62.42,62.46,62.41,62.42,34500.0,51.5575,51.5906,51.5493,51.5575,34500.0
2013-05-13 15:00:00,62.43,62.45,62.4,62.41,41400.0,51.5658,51.5823,51.541,51.5493,41400.0
2013-05-13 15:05:00,62.41,62.44,62.32,62.32,43600.0,51.5493,51.574,51.4749,51.4749,43600.0
2013-05-13 15:10:00,62.32,62.34,62.3,62.31,38300.0,51.4749,51.4915,51.4584,51.4667,38300.0
2013-05-13 15:15:00,62.31,62.33,62.28,62.29,43500.0,51.4667,51.4832,51.4419,51.4502,43500.0
2013-05-13 15:20:00,62.3,62.34,62.28,62.29,48400.0,51.4584,51.4915,51.4419,51.4502,48400.0
2013-05-13 15:25:00,62.3,62.34,62.28,62.33,44500.0,51.4584,51.4915,51.4419,51.4832,44500.0
2013-05-13 15:30:00,62.33,62.33,62.27,62.3,42700.0,51.4832,51.4832,51.4336,51.4584,42700.0
2013-05-13 15:35:00,62.3,62.36,62.3,62.34,35600.0,51.4584,51.508,51.4584,51.4915,35600.0
2013-05-13 15:40:00,62.35,62.38,62.33,62.33,45400.0,51.4997,51.5245,51.4832,51.4832,45400.0
2013-05-13 15:45:00,62.33,62.37,62.3,62.36,53100.0,51.4832,51.5162,51.4584,51.508,53100.0
2013-05-13 15:50:00,62.36,62.37,62.32,62.36,95000.0,51.508,51.5162,51.4749,51.508,95000.0
2013-05-13 15:55:00,62.36,62.45,62.34,62.41,158100.0,51.508,51.5823,51.4915,51.5493,158100.0
2013-05-14 09:30:00,62.3,62.46,62.25,62.37,81000.0,51.4584,51.5906,51.4171,51.5162,81000.0
2013-05-14 09:35:00,62.4,62.47,62.36,62.37,82800.0,51.541,51.5988,51.508,51.5162,82800.0
2013-05-14 09:40:00,62.39,62.48,62.39,62.41,33000.0,51.5327,51.6071,51.5327,51.5493,33000.0
2013-05-14 09:45:00,62.41,62.48,62.39,62.39,38100.0,51.5493,51.6071,51.5327,51.5327,38100.0
2013-05-14 09:50:00,62.4,62.45,62.36,62.38,52600.0,51.541,51.5823,51.508,51.5245,52600.0
2013-05-14 09:55:00,62.39,62.44,62.32,62.32,38300.0,51.5327,51.574,51.4749,51.4749,38300.0
2013-05-14 10:00:00,62.33,62.37,62.13,62.13,78300.0,51.4832,51.5162,51.318,51.318,78300.0
2013-05-14 10:05:00,62.13,62.25,62.13,62.16,74000.0,51.318,51.4171,51.318,51.3428,74000.0
2013-05-14 10:10:00,62.17,62.31,62.13,62.23,75000.0,51.351,51.4667,51.318,51.4006,75000.0
2013-05-14 10:15:00,62.25,62.25,61.93,61.96,137900.0,51.4171,51.4171,51.1528,51.1776,137900.0
2013-05-14 10:20:00,61.98,62.09,61.98,62.06,30000.0,51.1941,51.285,51.1941,51.2602,30000.0
2013-05-14 10:25:00,62.06,62.19,62.04,62.18,30200.0,51.2602,51.3676,51.2437,51.3593,30200.0
2013-05-14 10:30:00,62.16,62.2,62.13,62.18,26300.0,51.3428,51.3758,51.318,51.3593,26300.0
2013-05-14 10:35:00,62.17,62.18,62.08,62.17,62900.0,51.351,51.3593,51.2767,51.351,62900.0
2013-05-14 10:40:00,62.16,62.2,62.05,62.06,46900.0,51.3428,51.3758,51.2519,51.2602,46900.0
2013-05-14 10:45:00,62.05,62.08,62.0,62.0,34400.0,51.2519,51.2767,51.2106,51.2106,34400.0
2013-05-14 10:50:00,62.01,62.07,62.0,62.04,38700.0,51.2189,51.2684,51.2106,51.2437,38700.0
2013-05-14 10:55:00,62.05,62.18,62.03,62.17,68600.0,51.2519,51.3593,51.2354,51.351,68600.0
2013-05-14 11:00:00,62.17,62.22,62.13,62.2,96100.0,51.351,51.3923,51.318,51.3758,96100.0
2013-05-14 11:05:00,62.21,62.21,62.11,62.14,45300.0,51.3841,51.3841,51.3015,51.3263,45300.0
2013-05-14 11:10:00,62.14,62.21,62.12,62.21,18400.0,51.3263,51.3841,51.3097,51.3841,18400.0
2013-05-14 11:15:00,62.21,62.21,62.12,62.14,20200.0,51.3841,51.3841,51.3097,51.3263,20200.0
2013-05-14 11:20:00,62.13,62.19,62.12,62.12,99500.0,51.318,51.3676,51.3097,51.3097,99500.0
2013-05-14 11:25:00,62.11,62.13,62.04,62.05,29800.0,51.3015,51.318,51.2437,51.2519,29800.0
2013-05-14 11:30:00,62.06,62.1,62.05,62.07,22000.0,51.2602,51.2932,51.2519,51.2684,22000.0
2013-05-14 11:35:00,62.08,62.14,62.08,62.12,24200.0,51.2767,51.3263,51.2767,51.3097,24200.0
2013-05-14 11:40:00,62.12,62.14,62.05,62.06,69100.0,51.3097,51.3263,51.2519,51.2602,69100.0
2013-05-14 11:45:00,62.05,62.09,61.99,62.0,75700.0,51.2519,51.285,51.2024,51.2106,75700.0
2013-05-14 11:50:00,62.01,62.01,61.92,61.93,30700.0,51.2189,51.2189,51.1445,51.1528,30700.0
2013-05-14 11:55:00,61.93,62.0,61.92,61.98,54800.0,51.1528,51.2106,51.1445,51.1941,54800.0
2013-05-14 12:00:00,61.98,62.0,61.97,61.97,25500.0,51.1941,51.2106,51.1858,51.1858,25500.0
2013-05-14 12:05:00,61.98,62.0,61.96,61.96,27000.0,51.1941,51.2106,51.1776,51.1776,27000.0
2013-05-14 12:10:00,61.96,61.96,61.92,61.96,28900.0,51.1776,51.1776,51.1445,51.1776,28900.0
2013-05-14 12:15:00,61.96,61.96,61.9,61.91,66200.0,51.1776,51.1776,51.128,51.1363,66200.0
2013-05-14 12:20:00,61.9,61.91,61.81,61.82,21200.0,51.128,51.1363,51.0537,51.0619,21200.0
2013-05-14 12:25:00,61.82,61.82,61.56,61.65,140200.0,51.0619,51.0619,50.8472,50.9215,140200.0
2013-05-14 12:30:00,61.64,61.66,61.61,61.63,64900.0,50.9133,50.9298,50.8885,50.905,64900.0
2013-05-14 12:35:00,61.63,61.83,61.63,61.82,104000.0,50.905,51.0702,50.905,51.0619,104000.0
2013-05-14 12:40:00,61.83,61.91,61.83,61.88,45700.0,51.0702,51.1363,51.0702,51.1115,45700.0
2013-05-14 12:45:00,61.88,61.91,61.87,61.87,30800.0,51.1115,51.1363,51.1032,51.1032,30800.0
2013-05-14 12:50:00,61.88,61.89,61.83,61.83,20200.0,51.1115,51.1198,51.0702,51.0702,20200.0
2013-05-14 12:55:00,61.84,61.89,61.81,61.82,35000.0,51.0785,51.1198,51.0537,51.0619,35000.0
2013-05-14 13:00:00,61.82,61.86,61.79,61.83,17300.0,51.0619,51.095,51.0372,51.0702,17300.0
2013-05-14 13:05:00,61.83,61.9,61.83,61.88,58000.0,51.0702,51.128,51.0702,51.1115,58000.0
2013-05-14 13:10:00,61.87,61.88,61.83,61.87,24200.0,51.1032,51.1115,51.0702,51.1032,24200.0
2013-05-14 13:15:00,61.87,61.9,61.84,61.88,34000.0,51.1032,51.128,51.0785,51.1115,34000.0
2013-05-14 13:20:00,61.88,61.88,61.81,61.82,29300.0,51.1115,51.1115,51.0537,51.0619,29300.0
2013-05-14 13:25:00,61.81,61.83,61.8,61.83,33000.0,51.0537,51.0702,51.0454,51.0702,33000.0
2013-05-14 13:30:00,61.83,61.86,61.81,61.85,35100.0,51.0702,51.095,51.0537,51.0867,35100.0
2013-05-14 13:35:00,61.85,61.86,61.85,61.86,18100.0,51.0867,51.095,51.0867,51.095,18100.0
2013-05-14 13:40:00,61.86,61.89,61.85,61.86,43300.0,51.095,51.1198,51.0867,51.095,43300.0
2013-05-14 13:45:00,61.87,61.88,61.86,61.88,30600.0,51.1032,51.1115,51.095,51.1115,30600.0
2013-05-14 13:50:00,61.87,61.87,61.81,61.87,38200.0,51.1032,51.1032,51.0537,51.1032,38200.0
2013-05-14 13:55:00,61.87,61.87,61.78,61.8,36100.0,51.1032,51.1032,51.0289,51.0454,36100.0
2013-05-14 14:00:00,61.8,61.81,61.76,61.8,32000.0,51.0454,51.0537,51.0124,51.0454,32000.0
2013-05-14 14:05:00,61.8,61.8,61.74,61.78,76600.0,51.0454,51.0454,50.9959,51.0289,76600.0
2013-05-14 14:10:00,61.77,61.84,61.75,61.78,61100.0,51.0206,51.0785,51.0041,51.0289,61100.0
2013-05-14 14:15:00,61.79,61.8,61.78,61.78,18800.0,51.0372,51.0454,51.0289,51.0289,18800.0
2013-05-14 14:20:00,61.78,61.79,61.76,61.79,15700.0,51.0289,51.0372,51.0124,51.0372,15700.0
2013-05-14 14:25:00,61.79,61.8,61.76,61.78,28900.0,51.0372,51.0454,51.0124,51.0289,28900.0
2013-05-14 14:30:00,61.78,61.79,61.74,61.74,38300.0,51.0289,51.0372,50.9959,50.9959,38300.0
2013-05-14 14:35:00,61.75,61.75,61.72,61.75,42800.0,51.0041,51.0041,50.9793,51.0041,42800.0
2013-05-14 14:40:00,61.73,61.77,61.72,61.76,39400.0,50.9876,51.0206,50.9793,51.0124,39400.0
2013-05-14 14:45:00,61.74,61.75,61.71,61.71,34300.0,50.9959,51.0041,50.9711,50.9711,34300.0
2013-05-14 14:50:00,61.72,61.72,61.66,61.68,45400.0,50.9793,50.9793,50.9298,50.9463,45400.0
2013-05-14 14:55:00,61.68,61.68,61.63,61.67,127400.0,50.9463,50.9463,50.905,50.938,127400.0
2013-05-14 15:00:00,61.67,61.72,61.66,61.7,67900.0,50.938,50.9793,50.9298,50.9628,67900.0
2013-05-14 15:05:00,61.71,61.73,61.7,61.72,57800.0,50.9711,50.9876,50.9628,50.9793,57800.0
2013-05-14 15:10:00,61.72,61.72,61.68,61.7,75700.0,50.9793,50.9793,50.9463,50.9628,75700.0
2013-05-14 15:15:00,61.7,61.7,61.62,61.62,61800.0,50.9628,50.9628,50.8967,50.8967,61800.0
2013-05-14 15:20:00,61.62,61.64,61.6,61.62,55500.0,50.8967,50.9133,50.8802,50.8967,55500.0
2013-05-14 15:25:00,61.62,61.63,61.58,61.59,54300.0,50.8967,50.905,50.8637,50.872,54300.0
2013-05-14 15:30:00,61.6,61.61,61.55,61.58,197500.0,50.8802,50.8885,50.8389,50.8637,197500.0
2013-05-14 15:35:00,61.57,61.68,61.57,61.67,54200.0,50.8554,50.9463,50.8554,50.938,54200.0
2013-05-14 15:40:00,61.68,61.68,61.62,61.66,90000.0,50.9463,50.9463,50.8967,50.9298,90000.0
2013-05-14 15:45:00,61.66,61.8,61.66,61.78,158200.0,50.9298,51.0454,50.9298,51.0289,158200.0
2013-05-14 15:50:00,61.78,61.79,61.71,61.74,175200.0,51.0289,51.0372,50.9711,50.9959,175200.0
2013-05-14 15:55:00,61.74,61.75,61.65,61.71,319100.0,50.9959,51.0041,50.9215,50.9711,319100.0
2013-05-15 09:30:00,61.52,61.91,61.52,61.73,112800.0,50.8141,51.1363,50.8141,50.9876,112800.0
2013-05-15 09:35:00,61.76,61.8,61.5,61.79,62400.0,51.0124,51.0454,50.7976,51.0372,62400.0
2013-05-15 09:40:00,61.8,61.95,61.79,61.95,58700.0,51.0454,51.1693,51.0372,51.1693,58700.0
2013-05-15 09:45:00,61.94,61.96,61.74,61.82,90800.0,51.1611,51.1776,50.9959,51.0619,90800.0
2013-05-15 09:50:00,61.82,61.86,61.78,61.8,174000.0,51.0619,51.095,51.0289,51.0454,174000.0
2013-05-15 09:55:00,61.8,61.92,61.8,61.85,50600.0,51.0454,51.1445,51.0454,51.0867,50600.0
2013-05-15 10:00:00,61.84,61.87,61.78,61.8,42400.0,51.0785,51.1032,51.0289,51.0454,42400.0
2013-05-15 10:05:00,61.81,61.84,61.73,61.73,66600.0,51.0537,51.0785,50.9876,50.9876,66600.0
2013-05-15 10:10:00,61.73,61.75,61.62,61.63,105600.0,50.9876,51.0041,50.8967,50.905,105600.0
2013-05-15 10:15:00,61.62,61.64,61.54,61.61,31900.0,50.8967,50.9133,50.8307,50.8885,31900.0
2013-05-15 10:20:00,61.62,61.67,61.43,61.43,40300.0,50.8967,50.938,50.7398,50.7398,40300.0
2013-05-15 10:25:00,61.42,61.57,61.37,61.57,45500.0,50.7316,50.8554,50.6903,50.8554,45500.0
2013-05-15 10:30:00,61.58,61.66,61.58,61.66,43100.0,50.8637,50.9298,50.8637,50.9298,43100.0
2013-05-15 10:35:00,61.66,61.66,61.53,61.54,61500.0,50.9298,50.9298,50.8224,50.8307,61500.0
2013-05-15 10:40:00,61.53,61.53,61.23,61.26,88800.0,50.8224,50.8224,50.5746,50.5994,88800.0
2013-05-15 10:45:00,61.26,61.3,61.17,61.29,140100.0,50.5994,50.6324,50.5251,50.6242,140100.0
2013-05-15 10:50:00,61.3,61.41,61.3,61.41,88000.0,50.6324,50.7233,50.6324,50.7233,88000.0
2013-05-15 10:55:00,61.41,61.53,61.41,61.44,46800.0,50.7233,50.8224,50.7233,50.7481,46800.0
2013-05-15 11:00:00,61.45,61.53,61.44,61.49,92200.0,50.7563,50.8224,50.7481,50.7894,92200.0
2013-05-15 11:05:00,61.49,61.53,61.48,61.51,64500.0,50.7894,50.8224,50.7811,50.8059,64500.0
2013-05-15 11:10:00,61.5,61.52,61.41,61.42,107100.0,50.7976,50.8141,50.7233,50.7316,107100.0
2013-05-15 11:15:00,61.43,61.52,61.43,61.46,68300.0,50.7398,50.8141,50.7398,50.7646,68300.0
2013-05-15 11:20:00,61.46,61.53,61.45,61.45,55400.0,50.7646,50.8224,50.7563,50.7563,55400.0
2013-05-15 11:25:00,61.45,61.51,61.45,61.49,55800.0,50.7563,50.8059,50.7563,50.7894,55800.0
2013-05-15 11:30:00,61.48,61.52,61.46,61.49,75700.0,50.7811,50.8141,50.7646,50.7894,75700.0
2013-05-15 11:35:00,61.48,61.51,61.48,61.51,41600.0,50.7811,50.8059,50.7811,50.8059,41600.0
2013-05-15 11:40:00,61.51,61.51,61.44,61.46,45800.0,50.8059,50.8059,50.7481,50.7646,45800.0
2013-05-15 11:45:00,61.46,61.48,61.43,61.46,54400.0,50.7646,50.7811,50.7398,50.7646,54400.0
2013-05-15 11:50:00,61.46,61.55,61.46,61.54,47500.0,50.7646,50.8389,50.7646,50.8307,47500.0
2013-05-15 11:55:00,61.54,61.55,61.48,61.48,78400.0,50.8307,50.8389,50.7811,50.7811,78400.0
2013-05-15 12:00:00,61.49,61.5,61.48,61.5,34300.0,50.7894,50.7976,50.7811,50.7976,34300.0
2013-05-15 12:05:00,61.5,61.58,61.49,61.54,39000.0,50.7976,50.8637,50.7894,50.8307,39000.0
2013-05-15 12:10:00,61.55,61.6,61.5,61.55,67200.0,50.8389,50.8802,50.7976,50.8389,67200.0
2013-05-15 12:15:00,61.55,61.56,61.52,61.53,39300.0,50.8389,50.8472,50.8141,50.8224,39300.0
2013-05-15 12:20:00,61.53,61.53,61.5,61.52,30000.0,50.8224,50.8224,50.7976,50.8141,30000.0
2013-05-15 12:25:00,61.52,61.56,61.51,61.55,33700.0,50.8141,50.8472,50.8059,50.8389,33700.0
2013-05-15 12:30:00,61.55,61.55,61.53,61.54,35800.0,50.8389,50.8389,50.8224,50.8307,35800.0
2013-05-15 12:35:00,61.54,61.66,61.54,61.63,41700.0,50.8307,50.9298,50.8307,50.905,41700.0
2013-05-15 12:40:00,61.62,61.65,61.58,61.65,67800.0,50.8967,50.9215,50.8637,50.9215,67800.0
2013-05-15 12:45:00,61.65,61.65,61.61,61.62,58400.0,50.9215,50.9215,50.8885,50.8967,58400.0
2013-05-15 12:50:00,61.61,61.62,61.53,61.54,62600.0,50.8885,50.8967,50.8224,50.8307,62600.0
2013-05-15 12:55:00,61.53,61.56,61.44,61.46,85500.0,50.8224,50.8472,50.7481,50.7646,85500.0
2013-05-15 13:00:00,61.46,61.5,61.42,61.45,59700.0,50.7646,50.7976,50.7316,50.7563,59700.0
2013-05-15 13:05:00,61.45,61.46,61.4,61.43,77900.0,50.7563,50.7646,50.715,50.7398,77900.0
2013-05-15 13:10:00,61.42,61.57,61.42,61.57,32200.0,50.7316,50.8554,50.7316,50.8554,32200.0
2013-05-15 13:15:00,61.56,61.59,61.45,61.47,79200.0,50.8472,50.872,50.7563,50.7729,79200.0
2013-05-15 13:20:00,61.46,61.48,61.37,61.43,32700.0,50.7646,50.7811,50.6903,50.7398,32700.0
2013-05-15 13:25:00,61.43,61.51,61.43,61.47,33000.0,50.7398,50.8059,50.7398,50.7729,33000.0
2013-05-15 13:30:00,61.48,61.5,61.36,61.37,76600.0,50.7811,50.7976,50.682,50.6903,76600.0
2013-05-15 13:35:00,61.36,61.44,61.36,61.38,58000.0,50.682,50.7481,50.682,50.6985,58000.0
2013-05-15 13:40:00,61.39,61.39,61.26,61.28,80400.0,50.7068,50.7068,50.5994,50.6159,80400.0
2013-05-15 13:45:00,61.28,61.4,61.28,61.29,75700.0,50.6159,50.715,50.6159,50.6242,75700.0
2013-05-15 13:50:00,61.29,61.38,61.28,61.34,55300.0,50.6242,50.6985,50.6159,50.6655,55300.0
2013-05-15 13:55:00,61.34,61.38,61.26,61.29,65000.0,50.6655,50.6985,50.5994,50.6242,65000.0
2013-05-15 14:00:00,61.29,61.36,61.28,61.34,38900.0,50.6242,50.682,50.6159,50.6655,38900.0
2013-05-15 14:05:00,61.34,61.37,61.3,61.33,71400.0,50.6655,50.6903,50.6324,50.6572,71400.0
2013-05-15 14:10:00,61.33,61.36,61.3,61.3,44000.0,50.6572,50.682,50.6324,50.6324,44000.0
2013-05-15 14:15:00,61.29,61.3,61.25,61.28,37300.0,50.6242,50.6324,50.5911,50.6159,37300.0
2013-05-15 14:20:00,61.29,61.29,61.21,61.25,49700.0,50.6242,50.6242,50.5581,50.5911,49700.0
2013-05-15 14:25:00,61.24,61.31,61.23,61.25,56100.0,50.5829,50.6407,50.5746,50.5911,56100.0
2013-05-15 14:30:00,61.25,61.35,61.24,61.33,40600.0,50.5911,50.6737,50.5829,50.6572,40600.0
2013-05-15 14:35:00,61.32,61.35,61.28,61.3,36300.0,50.649,50.6737,50.6159,50.6324,36300.0
2013-05-15 14:40:00,61.3,61.36,61.23,61.24,33800.0,50.6324,50.682,50.5746,50.5829,33800.0
2013-05-15 14:45:00,61.23,61.33,61.22,61.32,43200.0,50.5746,50.6572,50.5664,50.649,43200.0
2013-05-15 14:50:00,61.31,61.33,61.24,61.3,48500.0,50.6407,50.6572,50.5829,50.6324,48500.0
2013-05-15 14:55:00,61.31,61.34,61.25,61.3,73800.0,50.6407,50.6655,50.5911,50.6324,73800.0
2013-05-15 15:00:00,61.31,61.34,61.26,61.32,60200.0,50.6407,50.6655,50.5994,50.649,60200.0
2013-05-15 15:05:00,61.32,61.43,61.32,61.41,67200.0,50.649,50.7398,50.649,50.7233,67200.0
2013-05-15 15:10:00,61.42,61.46,61.39,61.44,74300.0,50.7316,50.7646,50.7068,50.7481,74300.0
2013-05-15 15:15:00,61.44,61.49,61.39,61.48,211500.0,50.7481,50.7894,50.7068,50.7811,211500.0
2013-05-15 15:20:00,61.49,61.53,61.45,61.49,110600.0,50.7894,50.8224,50.7563,50.7894,110600.0
2013-05-15 15:25:00,61.48,61.54,61.48,61.53,72900.0,50.7811,50.8307,50.7811,50.8224,72900.0
2013-05-15 15:30:00,61.53,61.65,61.52,61.65,79400.0,50.8224,50.9215,50.8141,50.9215,79400.0
2013-05-15 15:35:00,61.65,61.7,61.64,61.7,83700.0,50.9215,50.9628,50.9133,50.9628,83700.0
2013-05-15 15:40:00,61.69,62.28,61.63,61.75,749800.0,50.9546,51.4419,50.905,51.0041,749800.0
2013-05-15 15:45:00,61.76,61.8,61.65,61.68,222000.0,51.0124,51.0454,50.9215,50.9463,222000.0
2013-05-15 15:50:00,61.69,61.75,61.65,61.7,165500.0,50.9546,51.0041,50.9215,50.9628,165500.0
2013-05-15 15:55:00,61.7,61.72,61.56,61.62,351900.0,50.9628,50.9793,50.8472,50.8967,351900.0
2013-05-16 09:30:00,61.3,61.42,61.25,61.28,155200.0,50.6324,50.7316,50.5911,50.6159,155200.0
2013-05-16 09:35:00,61.29,61.48,61.2,61.47,118000.0,50.6242,50.7811,50.5498,50.7729,118000.0
2013-05-16 09:40:00,61.48,61.74,61.43,61.73,101300.0,50.7811,50.9959,50.7398,50.9876,101300.0
2013-05-16 09:45:00,61.71,61.78,61.58,61.76,69700.0,50.9711,51.0289,50.8637,51.0124,69700.0
2013-05-16 09:50:00,61.77,62.22,61.76,62.2,128600.0,51.0206,51.3923,51.0124,51.3758,128600.0
2013-05-16 09:55:00,62.19,62.27,62.02,62.06,128500.0,51.3676,51.4336,51.2271,51.2602,128500.0
2013-05-16 10:00:00,62.02,62.05,61.79,61.88,152200.0,51.2271,51.2519,51.0372,51.1115,152200.0
2013-05-16 10:05:00,61.88,61.93,61.81,61.84,85000.0,51.1115,51.1528,51.0537,51.0785,85000.0
2013-05-16 10:10:00,61.83,62.28,61.81,62.27,157800.0,51.0702,51.4419,51.0537,51.4336,157800.0
2013-05-16 10:15:00,62.28,62.35,62.14,62.15,64100.0,51.4419,51.4997,51.3263,51.3345,64100.0
2013-05-16 10:20:00,62.13,62.14,62.03,62.04,53600.0,51.318,51.3263,51.2354,51.2437,53600.0
2013-05-16 10:25:00,62.03,62.08,62.0,62.05,97300.0,51.2354,51.2767,51.2106,51.2519,97300.0
2013-05-16 10:30:00,62.05,62.12,62.0,62.01,42300.0,51.2519,51.3097,51.2106,51.2189,42300.0
2013-05-16 10:35:00,62.03,62.23,62.03,62.2,47900.0,51.2354,51.4006,51.2354,51.3758,47900.0
2013-05-16 10:40:00,62.2,62.25,62.14,62.25,74700.0,51.3758,51.4171,51.3263,51.4171,74700.0
2013-05-16 10:45:00,62.26,62.28,62.25,62.28,52000.0,51.4254,51.4419,51.4171,51.4419,52000.0
2013-05-16 10:50:00,62.29,62.29,62.18,62.23,80300.0,51.4502,51.4502,51.3593,51.4006,80300.0
2013-05-16 10:55:00,62.22,62.22,62.15,62.16,64200.0,51.3923,51.3923,51.3345,51.3428,64200.0
2013-05-16 11:00:00,62.17,62.18,62.04,62.08,49400.0,51.351,51.3593,51.2437,51.2767,49400.0
2013-05-16 11:05:00,62.07,62.12,62.0,62.08,47000.0,51.2684,51.3097,51.2106,51.2767,47000.0
2013-05-16 11:10:00,62.07,62.16,62.05,62.16,92500.0,51.2684,51.3428,51.2519,51.3428,92500.0
2013-05-16 11:15:00,62.16,62.27,62.15,62.16,67200.0,51.3428,51.4336,51.3345,51.3428,67200.0
2013-05-16 11:20:00,62.16,62.16,62.09,62.12,61600.0,51.3428,51.3428,51.285,51.3097,61600.0
2013-05-16 11:25:00,62.12,62.19,62.1,62.1,60400.0,51.3097,51.3676,51.2932,51.2932,60400.0
2013-05-16 11:30:00,62.1,62.15,62.1,62.14,29800.0,51.2932,51.3345,51.2932,51.3263,29800.0
2013-05-16 11:35:00,62.14,62.14,62.09,62.1,59500.0,51.3263,51.3263,51.285,51.2932,59500.0
2013-05-16 11:40:00,62.1,62.1,61.92,61.92,41400.0,51.2932,51.2932,51.1445,51.1445,41400.0
2013-05-16 11:45:00,61.92,61.92,61.81,61.88,41000.0,51.1445,51.1445,51.0537,51.1115,41000.0
2013-05-16 11:50:00,61.88,61.93,61.88,61.9,31000.0,51.1115,51.1528,51.1115,51.128,31000.0
2013-05-16 11:55:00,61.91,61.95,61.9,61.91,49000.0,51.1363,51.1693,51.128,51.1363,49000.0
2013-05-16 12:00:00,61.92,61.92,61.87,61.87,40200.0,51.1445,51.1445,51.1032,51.1032,40200.0
2013-05-16 12:05:00,61.88,61.9,61.84,61.89,60500.0,51.1115,51.128,51.0785,51.1198,60500.0
2013-05-16 12:10:00,61.89,61.92,61.89,61.91,31900.0,51.1198,51.1445,51.1198,51.1363,31900.0
2013-05-16 12:15:00,61.92,61.94,61.9,61.92,38600.0,51.1445,51.1611,51.128,51.1445,38600.0
2013-05-16 12:20:00,61.93,61.93,61.88,61.91,47200.0,51.1528,51.1528,51.1115,51.1363,47200.0
2013-05-16 12:25:00,61.91,61.93,61.88,61.92,58100.0,51.1363,51.1528,51.1115,51.1445,58100.0
2013-05-16 12:30:00,61.91,61.94,61.89,61.94,42100.0,51.1363,51.1611,51.1198,51.1611,42100.0
2013-05-16 12:35:00,61.94,61.95,61.92,61.95,21700.0,51.1611,51.1693,51.1445,51.1693,21700.0
2013-05-16 12:40:00,61.93,61.97,61.93,61.97,37800.0,51.1528,51.1858,51.1528,51.1858,37800.0
2013-05-16 12:45:00,61.97,61.99,61.95,61.97,32900.0,51.1858,51.2024,51.1693,51.1858,32900.0
2013-05-16 12:50:00,61.98,62.0,61.93,61.95,43600.0,51.1941,51.2106,51.1528,51.1693,43600.0
2013-05-16 12:55:00,61.96,61.99,61.96,61.97,17000.0,51.1776,51.2024,51.1776,51.1858,17000.0
2013-05-16 13:00:00,61.96,61.97,61.88,61.93,92100.0,51.1776,51.1858,51.1115,51.1528,92100.0
2013-05-16 13:05:00,61.92,61.99,61.91,61.99,24300.0,51.1445,51.2024,51.1363,51.2024,24300.0
2013-05-16 13:10:00,61.99,62.0,61.97,61.98,24100.0,51.2024,51.2106,51.1858,51.1941,24100.0
2013-05-16 13:15:00,61.99,61.99,61.95,61.99,26600.0,51.2024,51.2024,51.1693,51.2024,26600.0
2013-05-16 13:20:00,61.99,62.02,61.95,61.99,24700.0,51.2024,51.2271,51.1693,51.2024,24700.0
2013-05-16 13:25:00,61.98,61.99,61.94,61.96,33100.0,51.1941,51.2024,51.1611,51.1776,33100.0
2013-05-16 13:30:00,61.96,61.97,61.94,61.94,50200.0,51.1776,51.1858,51.1611,51.1611,50200.0
2013-05-16 13:35:00,61.95,61.96,61.91,61.94,87500.0,51.1693,51.1776,51.1363,51.1611,87500.0
2013-05-16 13:40:00,61.94,61.96,61.92,61.95,39800.0,51.1611,51.1776,51.1445,51.1693,39800.0
2013-05-16 13:45:00,61.95,61.95,61.94,61.95,34000.0,51.1693,51.1693,51.1611,51.1693,34000.0
2013-05-16 13:50:00,61.95,61.96,61.95,61.95,55600.0,51.1693,51.1776,51.1693,51.1693,55600.0
2013-05-16 13:55:00,61.95,61.97,61.94,61.95,62300.0,51.1693,51.1858,51.1611,51.1693,62300.0
2013-05-16 14:00:00,61.95,62.0,61.94,61.96,60900.0,51.1693,51.2106,51.1611,51.1776,60900.0
2013-05-16 14:05:00,61.96,61.98,61.94,61.98,38600.0,51.1776,51.1941,51.1611,51.1941,38600.0
2013-05-16 14:10:00,61.97,62.0,61.97,61.98,31800.0,51.1858,51.2106,51.1858,51.1941,31800.0
2013-05-16 14:15:00,61.98,62.0,61.98,61.99,45200.0,51.1941,51.2106,51.1941,51.2024,45200.0
2013-05-16 14:20:00,62.0,62.08,61.95,61.95,68200.0,51.2106,51.2767,51.1693,51.1693,68200.0
2013-05-16 14:25:00,61.96,62.0,61.95,61.95,31700.0,51.1776,51.2106,51.1693,51.1693,31700.0
2013-05-16 14:30:00,61.96,62.01,61.95,62.01,28100.0,51.1776,51.2189,51.1693,51.2189,28100.0
2013-05-16 14:35:00,62.0,62.01,61.97,62.0,49700.0,51.2106,51.2189,51.1858,51.2106,49700.0
2013-05-16 14:40:00,62.01,62.01,61.92,61.92,87400.0,51.2189,51.2189,51.1445,51.1445,87400.0
2013-05-16 14:45:00,61.92,62.0,61.88,61.96,99200.0,51.1445,51.2106,51.1115,51.1776,99200.0
2013-05-16 14:50:00,61.97,61.97,61.94,61.95,64900.0,51.1858,51.1858,51.1611,51.1693,64900.0
2013-05-16 14:55:00,61.95,61.97,61.93,61.96,51700.0,51.1693,51.1858,51.1528,51.1776,51700.0
2013-05-16 15:00:00,61.96,61.96,61.94,61.95,41400.0,51.1776,51.1776,51.1611,51.1693,41400.0
2013-05-16 15:05:00,61.95,61.95,61.86,61.89,68600.0,51.1693,51.1693,51.095,51.1198,68600.0
2013-05-16 15:10:00,61.89,61.89,61.83,61.86,41800.0,51.1198,51.1198,51.0702,51.095,41800.0
2013-05-16 15:15:00,61.86,61.99,61.85,61.94,142600.0,51.095,51.2024,51.0867,51.1611,142600.0
2013-05-16 15:20:00,61.93,62.13,61.93,62.12,171500.0,51.1528,51.318,51.1528,51.3097,171500.0
2013-05-16 15:25:00,62.11,62.23,62.08,62.2,88800.0,51.3015,51.4006,51.2767,51.3758,88800.0
2013-05-16 15:30:00,62.2,62.21,62.1,62.11,127300.0,51.3758,51.3841,51.2932,51.3015,127300.0
2013-05-16 15:35:00,62.1,62.1,62.02,62.07,100800.0,51.2932,51.2932,51.2271,51.2684,100800.0
2013-05-16 15:40:00,62.07,62.17,62.05,62.17,114800.0,51.2684,51.351,51.2519,51.351,114800.0
2013-05-16 15:45:00,62.16,62.17,62.1,62.12,215800.0,51.3428,51.351,51.2932,51.3097,215800.0
2013-05-16 15:50:00,62.13,62.16,62.09,62.1,136900.0,51.318,51.3428,51.285,51.2932,136900.0
2013-05-16 15:55:00,62.11,62.21,62.1,62.13,388400.0,51.3015,51.3841,51.2932,51.318,388400.0
2013-05-17 09:30:00,62.25,62.61,62.22,62.41,424700.0,51.4171,51.7145,51.3923,51.5493,424700.0
2013-05-17 09:35:00,62.43,62.57,62.32,62.35,46000.0,51.5658,51.6814,51.4749,51.4997,46000.0
2013-05-17 09:40:00,62.31,62.36,62.26,62.3,53800.0,51.4667,51.508,51.4254,51.4584,53800.0
2013-05-17 09:45:00,62.3,62.42,62.29,62.3,47000.0,51.4584,51.5575,51.4502,51.4584,47000.0
2013-05-17 09:50:00,62.3,62.37,62.28,62.36,47800.0,51.4584,51.5162,51.4419,51.508,47800.0
2013-05-17 09:55:00,62.37,62.68,62.34,62.5,44700.0,51.5162,51.7723,51.4915,51.6236,44700.0
2013-05-17 10:00:00,62.51,62.65,62.46,62.51,51400.0,51.6319,51.7475,51.5906,51.6319,51400.0
2013-05-17 10:05:00,62.51,62.67,62.51,62.61,56500.0,51.6319,51.764,51.6319,51.7145,56500.0
2013-05-17 10:10:00,62.62,62.64,62.51,62.53,39700.0,51.7227,51.7392,51.6319,51.6484,39700.0
2013-05-17 10:15:00,62.53,62.68,62.52,62.56,56900.0,51.6484,51.7723,51.6401,51.6732,56900.0
2013-05-17 10:20:00,62.55,62.62,62.53,62.54,29900.0,51.6649,51.7227,51.6484,51.6566,29900.0
2013-05-17 10:25:00,62.53,62.7,62.5,62.64,68200.0,51.6484,51.7888,51.6236,51.7392,68200.0
2013-05-17 10:30:00,62.65,62.7,62.6,62.69,68100.0,51.7475,51.7888,51.7062,51.7805,68100.0
2013-05-17 10:35:00,62.69,62.77,62.69,62.73,62400.0,51.7805,51.8466,51.7805,51.8136,62400.0
2013-05-17 10:40:00,62.73,62.82,62.72,62.74,127700.0,51.8136,51.8879,51.8053,51.8218,127700.0
2013-05-17 10:45:00,62.74,62.85,62.72,62.73,57300.0,51.8218,51.9127,51.8053,51.8136,57300.0
2013-05-17 10:50:00,62.74,62.74,62.62,62.68,52300.0,51.8218,51.8218,51.7227,51.7723,52300.0
2013-05-17 10:55:00,62.7,62.83,62.7,62.77,112700.0,51.7888,51.8962,51.7888,51.8466,112700.0
2013-05-17 11:00:00,62.77,62.87,62.76,62.8,103800.0,51.8466,51.9292,51.8384,51.8714,103800.0
2013-05-17 11:05:00,62.83,62.83,62.78,62.8,171700.0,51.8962,51.8962,51.8549,51.8714,171700.0
2013-05-17 11:10:00,62.8,62.84,62.76,62.83,66200.0,51.8714,51.9044,51.8384,51.8962,66200.0
2013-05-17 11:15:00,62.83,62.84,62.8,62.81,45600.0,51.8962,51.9044,51.8714,51.8797,45600.0
2013-05-17 11:20:00,62.81,62.87,62.81,62.85,43400.0,51.8797,51.9292,51.8797,51.9127,43400.0
2013-05-17 11:25:00,62.84,62.85,62.8,62.85,80800.0,51.9044,51.9127,51.8714,51.9127,80800.0
2013-05-17 11:30:00,62.84,62.85,62.8,62.82,56600.0,51.9044,51.9127,51.8714,51.8879,56600.0
2013-05-17 11:35:00,62.81,62.88,62.8,62.87,54400.0,51.8797,51.9375,51.8714,51.9292,54400.0
2013-05-17 11:40:00,62.87,62.88,62.83,62.87,35900.0,51.9292,51.9375,51.8962,51.9292,35900.0
2013-05-17 11:45:00,62.87,62.99,62.86,62.96,77600.0,51.9292,52.0283,51.921,52.0036,77600.0
2013-05-17 11:50:00,62.96,62.97,62.91,62.94,48700.0,52.0036,52.0118,51.9623,51.987,48700.0
2013-05-17 11:55:00,62.95,62.98,62.93,62.98,64700.0,51.9953,52.0201,51.9788,52.0201,64700.0
2013-05-17 12:00:00,62.96,62.96,62.89,62.93,49900.0,52.0036,52.0036,51.9457,51.9788,49900.0
2013-05-17 12:05:00,62.93,62.93,62.92,62.93,14300.0,51.9788,51.9788,51.9705,51.9788,14300.0
2013-05-17 12:10:00,62.93,62.96,62.91,62.96,53000.0,51.9788,52.0036,51.9623,52.0036,53000.0
2013-05-17 12:15:00,62.96,63.0,62.95,62.97,42000.0,52.0036,52.0366,51.9953,52.0118,42000.0
2013-05-17 12:20:00,62.97,62.99,62.94,62.97,34400.0,52.0118,52.0283,51.987,52.0118,34400.0
2013-05-17 12:25:00,62.97,63.29,62.97,63.19,256700.0,52.0118,52.2761,52.0118,52.1935,256700.0
2013-05-17 12:30:00,63.19,63.22,63.1,63.22,57200.0,52.1935,52.2183,52.1192,52.2183,57200.0
2013-05-17 12:35:00,63.23,63.31,63.12,63.17,60000.0,52.2266,52.2926,52.1357,52.177,60000.0
2013-05-17 12:40:00,63.16,63.16,63.11,63.12,28800.0,52.1688,52.1688,52.1275,52.1357,28800.0
2013-05-17 12:45:00,63.11,63.18,63.08,63.16,21000.0,52.1275,52.1853,52.1027,52.1688,21000.0
2013-05-17 12:50:00,63.16,63.2,63.13,63.16,29700.0,52.1688,52.2018,52.144,52.1688,29700.0
2013-05-17 12:55:00,63.16,63.17,63.09,63.11,17400.0,52.1688,52.177,52.1109,52.1275,17400.0
2013-05-17 13:00:00,63.11,63.12,63.04,63.05,17000.0,52.1275,52.1357,52.0696,52.0779,17000.0
2013-05-17 13:05:00,63.05,63.1,63.04,63.06,26700.0,52.0779,52.1192,52.0696,52.0862,26700.0
2013-05-17 13:10:00,63.07,63.07,63.02,63.02,21500.0,52.0944,52.0944,52.0531,52.0531,21500.0
2013-05-17 13:15:00,63.02,63.02,62.93,62.95,59700.0,52.0531,52.0531,51.9788,51.9953,59700.0
2013-05-17 13:20:00,62.94,62.94,62.84,62.9,41200.0,51.987,51.987,51.9044,51.954,41200.0
2013-05-17 13:25:00,62.91,62.91,62.85,62.87,45600.0,51.9623,51.9623,51.9127,51.9292,45600.0
2013-05-17 13:30:00,62.87,62.87,62.79,62.8,18400.0,51.9292,51.9292,51.8631,51.8714,18400.0
2013-05-17 13:35:00,62.8,62.82,62.77,62.79,32800.0,51.8714,51.8879,51.8466,51.8631,32800.0
2013-05-17 13:40:00,62.77,62.77,62.66,62.68,25900.0,51.8466,51.8466,51.7558,51.7723,25900.0
2013-05-17 13:45:00,62.68,62.74,62.67,62.7,35700.0,51.7723,51.8218,51.764,51.7888,35700.0
2013-05-17 13:50:00,62.7,62.79,62.69,62.79,48200.0,51.7888,51.8631,51.7805,51.8631,48200.0
2013-05-17 13:55:00,62.78,62.78,62.76,62.76,74700.0,51.8549,51.8549,51.8384,51.8384,74700.0
2013-05-17 14:00:00,62.76,62.78,62.75,62.78,28200.0,51.8384,51.8549,51.8301,51.8549,28200.0
2013-05-17 14:05:00,62.78,62.89,62.77,62.84,46500.0,51.8549,51.9457,51.8466,51.9044,46500.0
2013-05-17 14:10:00,62.84,62.88,62.79,62.79,38000.0,51.9044,51.9375,51.8631,51.8631,38000.0
2013-05-17 14:15:00,62.79,62.82,62.75,62.81,35800.0,51.8631,51.8879,51.8301,51.8797,35800.0
2013-05-17 14:20:00,62.8,62.81,62.73,62.73,32900.0,51.8714,51.8797,51.8136,51.8136,32900.0
2013-05-17 14:25:00,62.73,62.78,62.71,62.72,40300.0,51.8136,51.8549,51.7971,51.8053,40300.0
2013-05-17 14:30:00,62.71,62.73,62.65,62.72,44700.0,51.7971,51.8136,51.7475,51.8053,44700.0
2013-05-17 14:35:00,62.72,62.81,62.72,62.81,27300.0,51.8053,51.8797,51.8053,51.8797,27300.0
2013-05-17 14:40:00,62.82,62.86,62.79,62.83,37500.0,51.8879,51.921,51.8631,51.8962,37500.0
2013-05-17 14:45:00,62.84,62.93,62.83,62.93,40200.0,51.9044,51.9788,51.8962,51.9788,40200.0
2013-05-17 14:50:00,62.92,62.95,62.89,62.89,23900.0,51.9705,51.9953,51.9457,51.9457,23900.0
2013-05-17 14:55:00,62.9,63.01,62.89,63.01,157000.0,51.954,52.0449,51.9457,52.0449,157000.0
2013-05-17 15:00:00,63.0,63.05,62.97,63.04,90700.0,52.0366,52.0779,52.0118,52.0696,90700.0
2013-05-17 15:05:00,63.04,63.09,63.0,63.07,47600.0,52.0696,52.1109,52.0366,52.0944,47600.0
2013-05-17 15:10:00,63.07,63.1,63.01,63.03,280800.0,52.0944,52.1192,52.0449,52.0614,280800.0
2013-05-17 15:15:00,63.03,63.03,62.92,62.92,139100.0,52.0614,52.0614,51.9705,51.9705,139100.0
2013-05-17 15:20:00,62.92,62.95,62.89,62.93,124200.0,51.9705,51.9953,51.9457,51.9788,124200.0
2013-05-17 15:25:00,62.94,62.96,62.89,62.9,57200.0,51.987,52.0036,51.9457,51.954,57200.0
2013-05-17 15:30:00,62.91,62.95,62.9,62.94,137000.0,51.9623,51.9953,51.954,51.987,137000.0
2013-05-17 15:35:00,62.93,62.94,62.89,62.92,98700.0,51.9788,51.987,51.9457,51.9705,98700.0
2013-05-17 15:40:00,62.91,62.91,62.83,62.87,56400.0,51.9623,51.9623,51.8962,51.9292,56400.0
2013-05-17 15:45:00,62.87,62.93,62.87,62.87,106300.0,51.9292,51.9788,51.9292,51.9292,106300.0
2013-05-17 15:50:00,62.88,62.89,62.8,62.8,91300.0,51.9375,51.9457,51.8714,51.8714,91300.0
2013-05-17 15:55:00,62.8,62.87,62.8,62.85,190500.0,51.8714,51.9292,51.8714,51.9127,190500.0
2013-05-20 09:30:00,62.73,62.83,62.56,62.78,57300.0,51.8136,51.8962,51.6732,51.8549,57300.0
2013-05-20 09:35:00,62.82,62.84,62.75,62.82,19200.0,51.8879,51.9044,51.8301,51.8879,19200.0
2013-05-20 09:40:00,62.82,62.92,62.74,62.76,54500.0,51.8879,51.9705,51.8218,51.8384,54500.0
2013-05-20 09:45:00,62.77,62.78,62.62,62.63,25100.0,51.8466,51.8549,51.7227,51.731,25100.0
2013-05-20 09:50:00,62.63,62.65,62.55,62.59,25700.0,51.731,51.7475,51.6649,51.6979,25700.0
2013-05-20 09:55:00,62.58,62.67,62.55,62.6,37100.0,51.6897,51.764,51.6649,51.7062,37100.0
2013-05-20 10:00:00,62.62,62.81,62.61,62.76,35400.0,51.7227,51.8797,51.7145,51.8384,35400.0
2013-05-20 10:05:00,62.77,62.84,62.76,62.79,28500.0,51.8466,51.9044,51.8384,51.8631,28500.0
2013-05-20 10:10:00,62.75,62.79,62.66,62.77,34500.0,51.8301,51.8631,51.7558,51.8466,34500.0
2013-05-20 10:15:00,62.77,62.77,62.69,62.76,58700.0,51.8466,51.8466,51.7805,51.8384,58700.0
2013-05-20 10:20:00,62.75,62.79,62.7,62.76,28000.0,51.8301,51.8631,51.7888,51.8384,28000.0
2013-05-20 10:25:00,62.77,62.77,62.66,62.69,50600.0,51.8466,51.8466,51.7558,51.7805,50600.0
2013-05-20 10:30:00,62.67,62.72,62.57,62.66,100900.0,51.764,51.8053,51.6814,51.7558,100900.0
2013-05-20 10:35:00,62.66,62.8,62.66,62.79,22200.0,51.7558,51.8714,51.7558,51.8631,22200.0
2013-05-20 10:40:00,62.79,62.81,62.77,62.81,15000.0,51.8631,51.8797,51.8466,51.8797,15000.0
2013-05-20 10:45:00,62.81,62.82,62.77,62.79,22000.0,51.8797,51.8879,51.8466,51.8631,22000.0
2013-05-20 10:50:00,62.79,62.81,62.74,62.76,14000.0,51.8631,51.8797,51.8218,51.8384,14000.0
2013-05-20 10:55:00,62.76,62.78,62.72,62.74,21300.0,51.8384,51.8549,51.8053,51.8218,21300.0
2013-05-20 11:00:00,62.75,62.75,62.61,62.66,59300.0,51.8301,51.8301,51.7145,51.7558,59300.0
2013-05-20 11:05:00,62.67,62.67,62.5,62.54,35400.0,51.764,51.764,51.6236,51.6566,35400.0
2013-05-20 11:10:00,62.54,62.59,62.53,62.55,16100.0,51.6566,51.6979,51.6484,51.6649,16100.0
2013-05-20 11:15:00,62.56,62.61,62.49,62.49,44600.0,51.6732,51.7145,51.6153,51.6153,44600.0
2013-05-20 11:20:00,62.49,62.5,62.44,62.45,26200.0,51.6153,51.6236,51.574,51.5823,26200.0
2013-05-20 11:25:00,62.44,62.54,62.43,62.54,42500.0,51.574,51.6566,51.5658,51.6566,42500.0
2013-05-20 11:30:00,62.54,62.59,62.51,62.58,25200.0,51.6566,51.6979,51.6319,51.6897,25200.0
2013-05-20 11:35:00,62.58,62.64,62.54,62.6,16300.0,51.6897,51.7392,51.6566,51.7062,16300.0
2013-05-20 11:40:00,62.6,62.64,62.58,62.61,21400.0,51.7062,51.7392,51.6897,51.7145,21400.0
2013-05-20 11:45:00,62.57,62.65,62.56,62.61,21600.0,51.6814,51.7475,51.6732,51.7145,21600.0
2013-05-20 11:50:00,62.6,62.66,62.58,62.62,53500.0,51.7062,51.7558,51.6897,51.7227,53500.0
2013-05-20 11:55:00,62.61,62.61,62.47,62.49,58100.0,51.7145,51.7145,51.5988,51.6153,58100.0
2013-05-20 12:00:00,62.48,62.56,62.42,62.53,43300.0,51.6071,51.6732,51.5575,51.6484,43300.0
2013-05-20 12:05:00,62.52,62.66,62.51,62.63,55200.0,51.6401,51.7558,51.6319,51.731,55200.0
2013-05-20 12:10:00,62.64,62.72,62.63,62.72,24800.0,51.7392,51.8053,51.731,51.8053,24800.0
2013-05-20 12:15:00,62.72,62.76,62.66,62.72,41100.0,51.8053,51.8384,51.7558,51.8053,41100.0
2013-05-20 12:20:00,62.72,62.73,62.61,62.62,16100.0,51.8053,51.8136,51.7145,51.7227,16100.0
2013-05-20 12:25:00,62.63,62.68,62.6,62.66,31700.0,51.731,51.7723,51.7062,51.7558,31700.0
2013-05-20 12:30:00,62.66,62.68,62.63,62.67,18100.0,51.7558,51.7723,51.731,51.764,18100.0
2013-05-20 12:35:00,62.68,62.71,62.67,62.68,20000.0,51.7723,51.7971,51.764,51.7723,20000.0
2013-05-20 12:40:00,62.67,62.68,62.64,62.67,11500.0,51.764,51.7723,51.7392,51.764,11500.0
2013-05-20 12:45:00,62.67,62.67,62.62,62.63,15500.0,51.764,51.764,51.7227,51.731,15500.0
2013-05-20 12:50:00,62.62,62.69,62.61,62.63,31500.0,51.7227,51.7805,51.7145,51.731,31500.0
2013-05-20 12:55:00,62.61,62.66,62.59,62.65,38400.0,51.7145,51.7558,51.6979,51.7475,38400.0
2013-05-20 13:00:00,62.64,62.65,62.61,62.64,14400.0,51.7392,51.7475,51.7145,51.7392,14400.0
2013-05-20 13:05:00,62.63,62.72,62.63,62.71,10500.0,51.731,51.8053,51.731,51.7971,10500.0
2013-05-20 13:10:00,62.71,62.71,62.67,62.71,24400.0,51.7971,51.7971,51.764,51.7971,24400.0
2013-05-20 13:15:00,62.71,62.71,62.58,62.6,27900.0,51.7971,51.7971,51.6897,51.7062,27900.0
2013-05-20 13:20:00,62.59,62.7,62.57,62.66,30600.0,51.6979,51.7888,51.6814,51.7558,30600.0
2013-05-20 13:25:00,62.66,62.71,62.62,62.64,17000.0,51.7558,51.7971,51.7227,51.7392,17000.0
2013-05-20 13:30:00,62.65,62.67,62.59,62.61,18800.0,51.7475,51.764,51.6979,51.7145,18800.0
2013-05-20 13:35:00,62.62,62.63,62.58,62.62,32000.0,51.7227,51.731,51.6897,51.7227,32000.0
2013-05-20 13:40:00,62.63,62.65,62.6,62.65,38000.0,51.731,51.7475,51.7062,51.7475,38000.0
2013-05-20 13:45:00,62.64,62.72,62.61,62.66,16500.0,51.7392,51.8053,51.7145,51.7558,16500.0
2013-05-20 13:50:00,62.68,62.71,62.66,62.69,18400.0,51.7723,51.7971,51.7558,51.7805,18400.0
2013-05-20 13:55:00,62.68,62.68,62.59,62.6,32000.0,51.7723,51.7723,51.6979,51.7062,32000.0
2013-05-20 14:00:00,62.61,62.64,62.51,62.54,27100.0,51.7145,51.7392,51.6319,51.6566,27100.0
2013-05-20 14:05:00,62.54,62.63,62.53,62.62,28600.0,51.6566,51.731,51.6484,51.7227,28600.0
2013-05-20 14:10:00,62.63,62.67,62.61,62.63,14500.0,51.731,51.764,51.7145,51.731,14500.0
2013-05-20 14:15:00,62.63,62.67,62.59,62.62,20100.0,51.731,51.764,51.6979,51.7227,20100.0
2013-05-20 14:20:00,62.62,62.7,62.61,62.66,20300.0,51.7227,51.7888,51.7145,51.7558,20300.0
2013-05-20 14:25:00,62.66,62.67,62.61,62.62,14200.0,51.7558,51.764,51.7145,51.7227,14200.0
2013-05-20 14:30:00,62.63,62.74,62.63,62.73,31400.0,51.731,51.8218,51.731,51.8136,31400.0
2013-05-20 14:35:00,62.7,62.71,62.62,62.66,16500.0,51.7888,51.7971,51.7227,51.7558,16500.0
2013-05-20 14:40:00,62.63,62.66,62.59,62.6,29000.0,51.731,51.7558,51.6979,51.7062,29000.0
2013-05-20 14:45:00,62.6,62.65,62.6,62.64,27200.0,51.7062,51.7475,51.7062,51.7392,27200.0
2013-05-20 14:50:00,62.65,62.71,62.65,62.69,26400.0,51.7475,51.7971,51.7475,51.7805,26400.0
2013-05-20 14:55:00,62.68,62.74,62.62,62.62,29400.0,51.7723,51.8218,51.7227,51.7227,29400.0
2013-05-20 15:00:00,62.63,62.65,62.6,62.6,26100.0,51.731,51.7475,51.7062,51.7062,26100.0
2013-05-20 15:05:00,62.59,62.67,62.55,62.61,45400.0,51.6979,51.764,51.6649,51.7145,45400.0
2013-05-20 15:10:00,62.6,62.65,62.58,62.63,19100.0,51.7062,51.7475,51.6897,51.731,19100.0
2013-05-20 15:15:00,62.62,62.62,62.59,62.59,20700.0,51.7227,51.7227,51.6979,51.6979,20700.0
2013-05-20 15:20:00,62.58,62.58,62.53,62.54,23600.0,51.6897,51.6897,51.6484,51.6566,23600.0
2013-05-20 15:25:00,62.53,62.59,62.49,62.59,31000.0,51.6484,51.6979,51.6153,51.6979,31000.0
2013-05-20 15:30:00,62.59,62.6,62.54,62.57,28600.0,51.6979,51.7062,51.6566,51.6814,28600.0
2013-05-20 15:35:00,62.56,62.57,62.51,62.53,24100.0,51.6732,51.6814,51.6319,51.6484,24100.0
2013-05-20 15:40:00,62.54,62.61,62.54,62.54,23500.0,51.6566,51.7145,51.6566,51.6566,23500.0
2013-05-20 15:45:00,62.54,62.58,62.5,62.56,47900.0,51.6566,51.6897,51.6236,51.6732,47900.0
2013-05-20 15:50:00,62.56,62.57,62.53,62.57,70200.0,51.6732,51.6814,51.6484,51.6814,70200.0
2013-05-20 15:55:00,62.56,62.57,62.52,62.56,128100.0,51.6732,51.6814,51.6401,51.6732,128100.0
2013-05-21 09:30:00,62.57,62.73,62.45,62.64,79900.0,51.6814,51.8136,51.5823,51.7392,79900.0
2013-05-21 09:35:00,62.7,62.76,62.62,62.67,18800.0,51.7888,51.8384,51.7227,51.764,18800.0
2013-05-21 09:40:00,62.72,62.74,62.61,62.68,25100.0,51.8053,51.8218,51.7145,51.7723,25100.0
2013-05-21 09:45:00,62.69,62.71,62.6,62.64,40100.0,51.7805,51.7971,51.7062,51.7392,40100.0
2013-05-21 09:50:00,62.65,62.71,62.6,62.69,32700.0,51.7475,51.7971,51.7062,51.7805,32700.0
2013-05-21 09:55:00,62.68,62.72,62.64,62.69,17900.0,51.7723,51.8053,51.7392,51.7805,17900.0
2013-05-21 10:00:00,62.69,62.87,62.69,62.86,30200.0,51.7805,51.9292,51.7805,51.921,30200.0
2013-05-21 10:05:00,62.83,62.91,62.8,62.91,44700.0,51.8962,51.9623,51.8714,51.9623,44700.0
2013-05-21 10:10:00,62.91,62.91,62.74,62.8,32900.0,51.9623,51.9623,51.8218,51.8714,32900.0
2013-05-21 10:15:00,62.78,62.92,62.78,62.87,22800.0,51.8549,51.9705,51.8549,51.9292,22800.0
2013-05-21 10:20:00,62.86,62.87,62.8,62.81,31100.0,51.921,51.9292,51.8714,51.8797,31100.0
2013-05-21 10:25:00,62.81,62.85,62.72,62.84,16200.0,51.8797,51.9127,51.8053,51.9044,16200.0
2013-05-21 10:30:00,62.83,62.86,62.77,62.81,33200.0,51.8962,51.921,51.8466,51.8797,33200.0
2013-05-21 10:35:00,62.81,62.83,62.72,62.81,17400.0,51.8797,51.8962,51.8053,51.8797,17400.0
2013-05-21 10:40:00,62.81,62.82,62.72,62.79,19300.0,51.8797,51.8879,51.8053,51.8631,19300.0
2013-05-21 10:45:00,62.79,62.81,62.7,62.81,17900.0,51.8631,51.8797,51.7888,51.8797,17900.0
2013-05-21 10:50:00,62.81,62.84,62.74,62.75,23100.0,51.8797,51.9044,51.8218,51.8301,23100.0
2013-05-21 10:55:00,62.74,62.87,62.73,62.84,18100.0,51.8218,51.9292,51.8136,51.9044,18100.0
2013-05-21 11:00:00,62.85,62.85,62.76,62.76,27600.0,51.9127,51.9127,51.8384,51.8384,27600.0
2013-05-21 11:05:00,62.75,62.83,62.74,62.78,16600.0,51.8301,51.8962,51.8218,51.8549,16600.0
2013-05-21 11:10:00,62.77,62.77,62.7,62.77,16100.0,51.8466,51.8466,51.7888,51.8466,16100.0
2013-05-21 11:15:00,62.77,62.84,62.77,62.8,24200.0,51.8466,51.9044,51.8466,51.8714,24200.0
2013-05-21 11:20:00,62.79,62.8,62.75,62.76,17100.0,51.8631,51.8714,51.8301,51.8384,17100.0
2013-05-21 11:25:00,62.77,62.84,62.77,62.82,17100.0,51.8466,51.9044,51.8466,51.8879,17100.0
2013-05-21 11:30:00,62.82,62.96,62.82,62.91,23100.0,51.8879,52.0036,51.8879,51.9623,23100.0
2013-05-21 11:35:00,62.91,62.96,62.89,62.89,27900.0,51.9623,52.0036,51.9457,51.9457,27900.0
2013-05-21 11:40:00,62.9,62.91,62.81,62.82,25200.0,51.954,51.9623,51.8797,51.8879,25200.0
2013-05-21 11:45:00,62.81,62.87,62.8,62.87,24100.0,51.8797,51.9292,51.8714,51.9292,24100.0
2013-05-21 11:50:00,62.87,62.91,62.82,62.85,21200.0,51.9292,51.9623,51.8879,51.9127,21200.0
2013-05-21 11:55:00,62.85,62.87,62.75,62.75,20400.0,51.9127,51.9292,51.8301,51.8301,20400.0
2013-05-21 12:00:00,62.76,62.79,62.75,62.77,17400.0,51.8384,51.8631,51.8301,51.8466,17400.0
2013-05-21 12:05:00,62.78,62.79,62.74,62.75,17300.0,51.8549,51.8631,51.8218,51.8301,17300.0
2013-05-21 12:10:00,62.75,62.8,62.75,62.78,25200.0,51.8301,51.8714,51.8301,51.8549,25200.0
2013-05-21 12:15:00,62.79,62.81,62.71,62.72,21400.0,51.8631,51.8797,51.7971,51.8053,21400.0
2013-05-21 12:20:00,62.73,62.78,62.73,62.77,18000.0,51.8136,51.8549,51.8136,51.8466,18000.0
2013-05-21 12:25:00,62.76,62.78,62.73,62.75,18400.0,51.8384,51.8549,51.8136,51.8301,18400.0
2013-05-21 12:30:00,62.76,62.77,62.73,62.74,16800.0,51.8384,51.8466,51.8136,51.8218,16800.0
2013-05-21 12:35:00,62.74,62.81,62.74,62.79,12600.0,51.8218,51.8797,51.8218,51.8631,12600.0
2013-05-21 12:40:00,62.79,62.82,62.78,62.81,8800.0,51.8631,51.8879,51.8549,51.8797,8800.0
2013-05-21 12:45:00,62.81,62.83,62.77,62.77,16800.0,51.8797,51.8962,51.8466,51.8466,16800.0
2013-05-21 12:50:00,62.76,62.78,62.74,62.75,13200.0,51.8384,51.8549,51.8218,51.8301,13200.0
2013-05-21 12:55:00,62.75,62.81,62.75,62.81,9500.0,51.8301,51.8797,51.8301,51.8797,9500.0
2013-05-21 13:00:00,62.81,62.82,62.76,62.78,14500.0,51.8797,51.8879,51.8384,51.8549,14500.0
2013-05-21 13:05:00,62.77,62.91,62.77,62.89,30800.0,51.8466,51.9623,51.8466,51.9457,30800.0
2013-05-21 13:10:00,62.9,62.94,62.88,62.9,13100.0,51.954,51.987,51.9375,51.954,13100.0
2013-05-21 13:15:00,62.9,62.96,62.9,62.93,20600.0,51.954,52.0036,51.954,51.9788,20600.0
2013-05-21 13:20:00,62.93,62.96,62.88,62.91,18900.0,51.9788,52.0036,51.9375,51.9623,18900.0
2013-05-21 13:25:00,62.91,62.93,62.88,62.89,10600.0,51.9623,51.9788,51.9375,51.9457,10600.0
2013-05-21 13:30:00,62.9,62.93,62.89,62.92,15600.0,51.954,51.9788,51.9457,51.9705,15600.0
2013-05-21 13:35:00,62.92,62.94,62.92,62.94,3100.0,51.9705,51.987,51.9705,51.987,3100.0
2013-05-21 13:40:00,62.93,62.96,62.92,62.92,14000.0,51.9788,52.0036,51.9705,51.9705,14000.0
2013-05-21 13:45:00,62.92,62.93,62.9,62.92,16300.0,51.9705,51.9788,51.954,51.9705,16300.0
2013-05-21 13:50:00,62.91,62.95,62.91,62.92,12600.0,51.9623,51.9953,51.9623,51.9705,12600.0
2013-05-21 13:55:00,62.92,62.96,62.9,62.96,17800.0,51.9705,52.0036,51.954,52.0036,17800.0
2013-05-21 14:00:00,62.94,62.96,62.92,62.92,25200.0,51.987,52.0036,51.9705,51.9705,25200.0
2013-05-21 14:05:00,62.92,62.96,62.92,62.96,11700.0,51.9705,52.0036,51.9705,52.0036,11700.0
2013-05-21 14:10:00,62.96,62.97,62.91,62.94,16900.0,52.0036,52.0118,51.9623,51.987,16900.0
2013-05-21 14:15:00,62.93,63.03,62.93,62.98,87000.0,51.9788,52.0614,51.9788,52.0201,87000.0
2013-05-21 14:20:00,62.99,62.99,62.93,62.93,25100.0,52.0283,52.0283,51.9788,51.9788,25100.0
2013-05-21 14:25:00,62.94,62.96,62.88,62.89,24000.0,51.987,52.0036,51.9375,51.9457,24000.0
2013-05-21 14:30:00,62.89,62.95,62.87,62.93,21000.0,51.9457,51.9953,51.9292,51.9788,21000.0
2013-05-21 14:35:00,62.94,62.96,62.93,62.96,14700.0,51.987,52.0036,51.9788,52.0036,14700.0
2013-05-21 14:40:00,62.96,62.96,62.91,62.93,17700.0,52.0036,52.0036,51.9623,51.9788,17700.0
2013-05-21 14:45:00,62.92,62.94,62.86,62.94,24100.0,51.9705,51.987,51.921,51.987,24100.0
2013-05-21 14:50:00,62.94,62.94,62.89,62.91,26500.0,51.987,51.987,51.9457,51.9623,26500.0
2013-05-21 14:55:00,62.91,62.96,62.91,62.94,19000.0,51.9623,52.0036,51.9623,51.987,19000.0
2013-05-21 15:00:00,62.95,62.95,62.93,62.94,17300.0,51.9953,51.9953,51.9788,51.987,17300.0
2013-05-21 15:05:00,62.94,62.95,62.89,62.94,27700.0,51.987,51.9953,51.9457,51.987,27700.0
2013-05-21 15:10:00,62.93,62.96,62.91,62.93,26600.0,51.9788,52.0036,51.9623,51.9788,26600.0
2013-05-21 15:15:00,62.94,62.96,62.91,62.95,57700.0,51.987,52.0036,51.9623,51.9953,57700.0
2013-05-21 15:20:00,62.96,62.97,62.93,62.96,202100.0,52.0036,52.0118,51.9788,52.0036,202100.0
2013-05-21 15:25:00,62.96,62.97,62.94,62.96,75900.0,52.0036,52.0118,51.987,52.0036,75900.0
2013-05-21 15:30:00,62.96,62.97,62.95,62.97,122200.0,52.0036,52.0118,51.9953,52.0118,122200.0
2013-05-21 15:35:00,62.97,62.97,62.92,62.95,115800.0,52.0118,52.0118,51.9705,51.9953,115800.0
2013-05-21 15:40:00,62.95,62.97,62.81,62.83,132000.0,51.9953,52.0118,51.8797,51.8962,132000.0
2013-05-21 15:45:00,62.81,62.91,62.78,62.88,90500.0,51.8797,51.9623,51.8549,51.9375,90500.0
2013-05-21 15:50:00,62.89,62.9,62.79,62.82,123000.0,51.9457,51.954,51.8631,51.8879,123000.0
2013-05-21 15:55:00,62.81,62.89,62.8,62.81,299500.0,51.8797,51.9457,51.8714,51.8797,299500.0
2013-05-22 09:30:00,62.0,62.41,61.53,62.33,406500.0,51.2106,51.5493,50.8224,51.4832,406500.0
2013-05-22 09:35:00,62.34,62.63,62.26,62.61,124700.0,51.4915,51.731,51.4254,51.7145,124700.0
2013-05-22 09:40:00,62.6,62.76,62.57,62.72,68900.0,51.7062,51.8384,51.6814,51.8053,68900.0
2013-05-22 09:45:00,62.72,62.73,62.5,62.65,54500.0,51.8053,51.8136,51.6236,51.7475,54500.0
2013-05-22 09:50:00,62.65,63.0,62.6,62.97,77000.0,51.7475,52.0366,51.7062,52.0118,77000.0
2013-05-22 09:55:00,62.97,63.08,62.94,63.0,60000.0,52.0118,52.1027,51.987,52.0366,60000.0
2013-05-22 10:00:00,63.0,63.09,62.86,63.07,95700.0,52.0366,52.1109,51.921,52.0944,95700.0
2013-05-22 10:05:00,63.07,63.08,62.88,62.98,103000.0,52.0944,52.1027,51.9375,52.0201,103000.0
2013-05-22 10:10:00,62.97,63.04,62.93,62.96,76600.0,52.0118,52.0696,51.9788,52.0036,76600.0
2013-05-22 10:15:00,62.96,63.03,62.84,62.88,71900.0,52.0036,52.0614,51.9044,51.9375,71900.0
2013-05-22 10:20:00,62.88,63.04,62.88,63.0,65000.0,51.9375,52.0696,51.9375,52.0366,65000.0
2013-05-22 10:25:00,63.01,63.27,63.01,63.17,64300.0,52.0449,52.2596,52.0449,52.177,64300.0
2013-05-22 10:30:00,63.17,63.2,62.81,62.82,65900.0,52.177,52.2018,51.8797,51.8879,65900.0
2013-05-22 10:35:00,62.82,62.82,62.6,62.67,74700.0,51.8879,51.8879,51.7062,51.764,74700.0
2013-05-22 10:40:00,62.67,62.86,62.62,62.79,64100.0,51.764,51.921,51.7227,51.8631,64100.0
2013-05-22 10:45:00,62.78,62.78,62.55,62.64,32200.0,51.8549,51.8549,51.6649,51.7392,32200.0
2013-05-22 10:50:00,62.65,62.7,62.53,62.57,30000.0,51.7475,51.7888,51.6484,51.6814,30000.0
2013-05-22 10:55:00,62.56,62.68,62.45,62.6,44300.0,51.6732,51.7723,51.5823,51.7062,44300.0
2013-05-22 11:00:00,62.6,62.72,62.56,62.71,41900.0,51.7062,51.8053,51.6732,51.7971,41900.0
2013-05-22 11:05:00,62.72,62.73,62.63,62.7,23600.0,51.8053,51.8136,51.731,51.7888,23600.0
2013-05-22 11:10:00,62.7,62.89,62.67,62.87,48300.0,51.7888,51.9457,51.764,51.9292,48300.0
2013-05-22 11:15:00,62.86,62.86,62.77,62.82,24300.0,51.921,51.921,51.8466,51.8879,24300.0
2013-05-22 11:20:00,62.82,62.87,62.74,62.75,25800.0,51.8879,51.9292,51.8218,51.8301,25800.0
2013-05-22 11:25:00,62.75,62.97,62.72,62.97,53700.0,51.8301,52.0118,51.8053,52.0118,53700.0
2013-05-22 11:30:00,62.97,63.05,62.93,62.94,72000.0,52.0118,52.0779,51.9788,51.987,72000.0
2013-05-22 11:35:00,62.95,62.96,62.86,62.89,38800.0,51.9953,52.0036,51.921,51.9457,38800.0
2013-05-22 11:40:00,62.89,63.03,62.88,63.03,17900.0,51.9457,52.0614,51.9375,52.0614,17900.0
2013-05-22 11:45:00,63.03,63.07,63.01,63.04,20600.0,52.0614,52.0944,52.0449,52.0696,20600.0
2013-05-22 11:50:00,63.06,63.06,62.97,62.98,21300.0,52.0862,52.0862,52.0118,52.0201,21300.0
2013-05-22 11:55:00,62.98,62.98,62.9,62.9,25600.0,52.0201,52.0201,51.954,51.954,25600.0
2013-05-22 12:00:00,62.91,62.96,62.89,62.92,55500.0,51.9623,52.0036,51.9457,51.9705,55500.0
2013-05-22 12:05:00,62.92,63.02,62.92,63.0,45500.0,51.9705,52.0531,51.9705,52.0366,45500.0
2013-05-22 12:10:00,63.0,63.02,62.87,62.95,75400.0,52.0366,52.0531,51.9292,51.9953,75400.0
2013-05-22 12:15:00,62.95,62.96,62.87,62.87,27600.0,51.9953,52.0036,51.9292,51.9292,27600.0
2013-05-22 12:20:00,62.88,62.89,62.82,62.82,34900.0,51.9375,51.9457,51.8879,51.8879,34900.0
2013-05-22 12:25:00,62.82,62.83,62.7,62.81,51600.0,51.8879,51.8962,51.7888,51.8797,51600.0
2013-05-22 12:30:00,62.81,62.84,62.8,62.82,28600.0,51.8797,51.9044,51.8714,51.8879,28600.0
2013-05-22 12:35:00,62.81,62.82,62.73,62.78,96400.0,51.8797,51.8879,51.8136,51.8549,96400.0
2013-05-22 12:40:00,62.79,62.85,62.73,62.85,47200.0,51.8631,51.9127,51.8136,51.9127,47200.0
2013-05-22 12:45:00,62.84,62.84,62.76,62.78,13600.0,51.9044,51.9044,51.8384,51.8549,13600.0
2013-05-22 12:50:00,62.79,62.83,62.78,62.8,14900.0,51.8631,51.8962,51.8549,51.8714,14900.0
2013-05-22 12:55:00,62.8,62.84,62.79,62.79,29000.0,51.8714,51.9044,51.8631,51.8631,29000.0
2013-05-22 13:00:00,62.79,62.81,62.66,62.66,34100.0,51.8631,51.8797,51.7558,51.7558,34100.0
2013-05-22 13:05:00,62.66,62.67,62.57,62.6,51900.0,51.7558,51.764,51.6814,51.7062,51900.0
2013-05-22 13:10:00,62.6,62.64,62.54,62.55,57600.0,51.7062,51.7392,51.6566,51.6649,57600.0
2013-05-22 13:15:00,62.55,62.6,62.53,62.55,41100.0,51.6649,51.7062,51.6484,51.6649,41100.0
2013-05-22 13:20:00,62.54,62.62,62.52,62.62,29900.0,51.6566,51.7227,51.6401,51.7227,29900.0
2013-05-22 13:25:00,62.61,62.63,62.58,62.6,31000.0,51.7145,51.731,51.6897,51.7062,31000.0
2013-05-22 13:30:00,62.6,62.63,62.53,62.56,39900.0,51.7062,51.731,51.6484,51.6732,39900.0
2013-05-22 13:35:00,62.55,62.67,62.55,62.6,21900.0,51.6649,51.764,51.6649,51.7062,21900.0
2013-05-22 13:40:00,62.61,62.66,62.53,62.55,23200.0,51.7145,51.7558,51.6484,51.6649,23200.0
2013-05-22 13:45:00,62.56,62.58,62.5,62.55,54500.0,51.6732,51.6897,51.6236,51.6649,54500.0
2013-05-22 13:50:00,62.57,62.6,62.53,62.55,31200.0,51.6814,51.7062,51.6484,51.6649,31200.0
2013-05-22 13:55:00,62.55,62.61,62.5,62.5,52200.0,51.6649,51.7145,51.6236,51.6236,52200.0
2013-05-22 14:00:00,62.51,62.64,62.43,62.5,147400.0,51.6319,51.7392,51.5658,51.6236,147400.0
2013-05-22 14:05:00,62.48,62.52,62.3,62.44,69100.0,51.6071,51.6401,51.4584,51.574,69100.0
2013-05-22 14:10:00,62.41,62.42,62.24,62.32,59500.0,51.5493,51.5575,51.4089,51.4749,59500.0
2013-05-22 14:15:00,62.31,62.37,62.26,62.34,50800.0,51.4667,51.5162,51.4254,51.4915,50800.0
2013-05-22 14:20:00,62.35,62.41,62.3,62.37,88800.0,51.4997,51.5493,51.4584,51.5162,88800.0
2013-05-22 14:25:00,62.37,62.37,62.22,62.29,106200.0,51.5162,51.5162,51.3923,51.4502,106200.0
2013-05-22 14:30:00,62.28,62.37,62.25,62.37,77800.0,51.4419,51.5162,51.4171,51.5162,77800.0
2013-05-22 14:35:00,62.39,62.39,62.22,62.34,168200.0,51.5327,51.5327,51.3923,51.4915,168200.0
2013-05-22 14:40:00,62.35,62.35,62.08,62.08,77200.0,51.4997,51.4997,51.2767,51.2767,77200.0
2013-05-22 14:45:00,62.08,62.17,62.04,62.17,90100.0,51.2767,51.351,51.2437,51.351,90100.0
2013-05-22 14:50:00,62.17,62.18,62.11,62.13,31800.0,51.351,51.3593,51.3015,51.318,31800.0
2013-05-22 14:55:00,62.14,62.2,62.11,62.11,41500.0,51.3263,51.3758,51.3015,51.3015,41500.0
2013-05-22 15:00:00,62.11,62.12,62.02,62.06,68000.0,51.3015,51.3097,51.2271,51.2602,68000.0
2013-05-22 15:05:00,62.06,62.09,62.0,62.05,92700.0,51.2602,51.285,51.2106,51.2519,92700.0
2013-05-22 15:10:00,62.05,62.12,62.0,62.0,35200.0,51.2519,51.3097,51.2106,51.2106,35200.0
2013-05-22 15:15:00,62.01,62.11,62.0,62.08,99000.0,51.2189,51.3015,51.2106,51.2767,99000.0
2013-05-22 15:20:00,62.07,62.07,62.01,62.03,62700.0,51.2684,51.2684,51.2189,51.2354,62700.0
2013-05-22 15:25:00,62.04,62.06,61.99,62.01,118600.0,51.2437,51.2602,51.2024,51.2189,118600.0
2013-05-22 15:30:00,62.01,62.1,62.0,62.08,109600.0,51.2189,51.2932,51.2106,51.2767,109600.0
2013-05-22 15:35:00,62.08,62.17,62.05,62.15,116900.0,51.2767,51.351,51.2519,51.3345,116900.0
2013-05-22 15:40:00,62.15,62.35,62.15,62.34,174600.0,51.3345,51.4997,51.3345,51.4915,174600.0
2013-05-22 15:45:00,62.34,62.34,62.13,62.14,130000.0,51.4915,51.4915,51.318,51.3263,130000.0
2013-05-22 15:50:00,62.14,62.25,62.13,62.17,156000.0,51.3263,51.4171,51.318,51.351,156000.0
2013-05-22 15:55:00,62.18,62.29,62.13,62.27,304400.0,51.3593,51.4502,51.318,51.4336,304400.0
2013-05-23 09:30:00,62.09,62.82,61.99,62.55,147000.0,51.285,51.8879,51.2024,51.6649,147000.0
2013-05-23 09:35:00,62.6,62.6,62.18,62.37,47800.0,51.7062,51.7062,51.3593,51.5162,47800.0
2013-05-23 09:40:00,62.36,62.48,62.1,62.17,102500.0,51.508,51.6071,51.2932,51.351,102500.0
2013-05-23 09:45:00,62.17,62.17,61.87,61.87,70500.0,51.351,51.351,51.1032,51.1032,70500.0
2013-05-23 09:50:00,61.87,62.01,61.83,62.01,87700.0,51.1032,51.2189,51.0702,51.2189,87700.0
2013-05-23 09:55:00,61.99,62.05,61.95,62.0,40000.0,51.2024,51.2519,51.1693,51.2106,40000.0
2013-05-23 10:00:00,62.01,62.07,61.98,62.01,68800.0,51.2189,51.2684,51.1941,51.2189,68800.0
2013-05-23 10:05:00,62.02,62.03,61.92,61.99,40200.0,51.2271,51.2354,51.1445,51.2024,40200.0
2013-05-23 10:10:00,61.99,62.15,61.99,62.03,57200.0,51.2024,51.3345,51.2024,51.2354,57200.0
2013-05-23 10:15:00,62.01,62.03,61.97,62.03,45400.0,51.2189,51.2354,51.1858,51.2354,45400.0
2013-05-23 10:20:00,62.03,62.06,61.92,61.93,39800.0,51.2354,51.2602,51.1445,51.1528,39800.0
2013-05-23 10:25:00,61.92,61.98,61.84,61.84,40000.0,51.1445,51.1941,51.0785,51.0785,40000.0
2013-05-23 10:30:00,61.85,61.99,61.84,61.97,34700.0,51.0867,51.2024,51.0785,51.1858,34700.0
2013-05-23 10:35:00,61.95,61.96,61.83,61.87,57800.0,51.1693,51.1776,51.0702,51.1032,57800.0
2013-05-23 10:40:00,61.88,61.9,61.82,61.86,83700.0,51.1115,51.128,51.0619,51.095,83700.0
2013-05-23 10:45:00,61.85,61.94,61.85,61.92,44200.0,51.0867,51.1611,51.0867,51.1445,44200.0
2013-05-23 10:50:00,61.93,61.96,61.88,61.88,45400.0,51.1528,51.1776,51.1115,51.1115,45400.0
2013-05-23 10:55:00,61.88,61.88,61.85,61.85,72800.0,51.1115,51.1115,51.0867,51.0867,72800.0
2013-05-23 11:00:00,61.85,62.01,61.84,61.98,51100.0,51.0867,51.2189,51.0785,51.1941,51100.0
2013-05-23 11:05:00,61.99,62.11,61.98,62.05,34100.0,51.2024,51.3015,51.1941,51.2519,34100.0
2013-05-23 11:10:00,62.04,62.08,62.02,62.03,20400.0,51.2437,51.2767,51.2271,51.2354,20400.0
2013-05-23 11:15:00,62.04,62.05,61.98,62.02,30400.0,51.2437,51.2519,51.1941,51.2271,30400.0
2013-05-23 11:20:00,62.03,62.08,62.02,62.05,26500.0,51.2354,51.2767,51.2271,51.2519,26500.0
2013-05-23 11:25:00,62.04,62.04,61.9,61.92,42800.0,51.2437,51.2437,51.128,51.1445,42800.0
2013-05-23 11:30:00,61.92,61.98,61.9,61.98,44200.0,51.1445,51.1941,51.128,51.1941,44200.0
2013-05-23 11:35:00,61.98,62.05,61.98,61.99,23000.0,51.1941,51.2519,51.1941,51.2024,23000.0
2013-05-23 11:40:00,62.0,62.02,61.98,61.99,20800.0,51.2106,51.2271,51.1941,51.2024,20800.0
2013-05-23 11:45:00,61.99,62.15,61.99,62.14,28000.0,51.2024,51.3345,51.2024,51.3263,28000.0
2013-05-23 11:50:00,62.15,62.21,62.14,62.15,17100.0,51.3345,51.3841,51.3263,51.3345,17100.0
2013-05-23 11:55:00,62.14,62.15,62.07,62.08,22100.0,51.3263,51.3345,51.2684,51.2767,22100.0
2013-05-23 12:00:00,62.08,62.11,62.07,62.09,23400.0,51.2767,51.3015,51.2684,51.285,23400.0
2013-05-23 12:05:00,62.08,62.13,62.07,62.08,26600.0,51.2767,51.318,51.2684,51.2767,26600.0
2013-05-23 12:10:00,62.09,62.16,62.09,62.1,26000.0,51.285,51.3428,51.285,51.2932,26000.0
2013-05-23 12:15:00,62.11,62.15,62.11,62.14,29400.0,51.3015,51.3345,51.3015,51.3263,29400.0
2013-05-23 12:20:00,62.16,62.2,62.15,62.2,10900.0,51.3428,51.3758,51.3345,51.3758,10900.0
2013-05-23 12:25:00,62.2,62.25,62.19,62.22,42400.0,51.3758,51.4171,51.3676,51.3923,42400.0
2013-05-23 12:30:00,62.2,62.2,62.15,62.19,23600.0,51.3758,51.3758,51.3345,51.3676,23600.0
2013-05-23 12:35:00,62.18,62.19,62.13,62.14,14400.0,51.3593,51.3676,51.318,51.3263,14400.0
2013-05-23 12:40:00,62.13,62.13,62.07,62.09,14400.0,51.318,51.318,51.2684,51.285,14400.0
2013-05-23 12:45:00,62.09,62.17,62.09,62.17,14400.0,51.285,51.351,51.285,51.351,14400.0
2013-05-23 12:50:00,62.16,62.16,62.13,62.16,7700.0,51.3428,51.3428,51.318,51.3428,7700.0
2013-05-23 12:55:00,62.18,62.18,62.09,62.11,25400.0,51.3593,51.3593,51.285,51.3015,25400.0
2013-05-23 13:00:00,62.1,62.1,61.97,61.97,29800.0,51.2932,51.2932,51.1858,51.1858,29800.0
2013-05-23 13:05:00,61.98,62.02,61.97,62.02,69900.0,51.1941,51.2271,51.1858,51.2271,69900.0
2013-05-23 13:10:00,62.02,62.05,61.98,62.04,26100.0,51.2271,51.2519,51.1941,51.2437,26100.0
2013-05-23 13:15:00,62.04,62.09,62.04,62.05,21000.0,51.2437,51.285,51.2437,51.2519,21000.0
2013-05-23 13:20:00,62.05,62.06,62.0,62.01,47700.0,51.2519,51.2602,51.2106,51.2189,47700.0
2013-05-23 13:25:00,62.01,62.01,61.91,61.92,44300.0,51.2189,51.2189,51.1363,51.1445,44300.0
2013-05-23 13:30:00,61.92,61.98,61.9,61.93,66700.0,51.1445,51.1941,51.128,51.1528,66700.0
2013-05-23 13:35:00,61.94,61.95,61.9,61.91,24500.0,51.1611,51.1693,51.128,51.1363,24500.0
2013-05-23 13:40:00,61.91,61.91,61.86,61.88,20700.0,51.1363,51.1363,51.095,51.1115,20700.0
2013-05-23 13:45:00,61.87,61.97,61.86,61.97,36900.0,51.1032,51.1858,51.095,51.1858,36900.0
2013-05-23 13:50:00,61.97,62.03,61.95,61.99,43200.0,51.1858,51.2354,51.1693,51.2024,43200.0
2013-05-23 13:55:00,62.0,62.17,62.0,62.16,68100.0,51.2106,51.351,51.2106,51.3428,68100.0
2013-05-23 14:00:00,62.15,62.24,62.13,62.24,38700.0,51.3345,51.4089,51.318,51.4089,38700.0
2013-05-23 14:05:00,62.25,62.44,62.25,62.44,64600.0,51.4171,51.574,51.4171,51.574,64600.0
2013-05-23 14:10:00,62.43,62.46,62.39,62.4,30200.0,51.5658,51.5906,51.5327,51.541,30200.0
2013-05-23 14:15:00,62.41,62.44,62.36,62.37,24100.0,51.5493,51.574,51.508,51.5162,24100.0
2013-05-23 14:20:00,62.37,62.39,62.28,62.29,46300.0,51.5162,51.5327,51.4419,51.4502,46300.0
2013-05-23 14:25:00,62.28,62.32,62.26,62.26,29000.0,51.4419,51.4749,51.4254,51.4254,29000.0
2013-05-23 14:30:00,62.26,62.28,62.15,62.16,45600.0,51.4254,51.4419,51.3345,51.3428,45600.0
2013-05-23 14:35:00,62.16,62.19,62.15,62.19,31000.0,51.3428,51.3676,51.3345,51.3676,31000.0
2013-05-23 14:40:00,62.19,62.38,62.19,62.37,44700.0,51.3676,51.5245,51.3676,51.5162,44700.0
2013-05-23 14:45:00,62.38,62.54,62.36,62.51,43000.0,51.5245,51.6566,51.508,51.6319,43000.0
2013-05-23 14:50:00,62.53,62.54,62.47,62.5,24800.0,51.6484,51.6566,51.5988,51.6236,24800.0
2013-05-23 14:55:00,62.49,62.54,62.47,62.47,28500.0,51.6153,51.6566,51.5988,51.5988,28500.0
2013-05-23 15:00:00,62.47,62.49,62.41,62.42,29400.0,51.5988,51.6153,51.5493,51.5575,29400.0
2013-05-23 15:05:00,62.41,62.43,62.36,62.41,38400.0,51.5493,51.5658,51.508,51.5493,38400.0
2013-05-23 15:10:00,62.42,62.55,62.42,62.5,27900.0,51.5575,51.6649,51.5575,51.6236,27900.0
2013-05-23 15:15:00,62.51,62.52,62.35,62.37,49100.0,51.6319,51.6401,51.4997,51.5162,49100.0
2013-05-23 15:20:00,62.37,62.37,62.27,62.27,35900.0,51.5162,51.5162,51.4336,51.4336,35900.0
2013-05-23 15:25:00,62.26,62.34,62.23,62.29,62200.0,51.4254,51.4915,51.4006,51.4502,62200.0
2013-05-23 15:30:00,62.28,62.41,62.26,62.32,56200.0,51.4419,51.5493,51.4254,51.4749,56200.0
2013-05-23 15:35:00,62.33,62.38,62.27,62.31,73400.0,51.4832,51.5245,51.4336,51.4667,73400.0
2013-05-23 15:40:00,62.32,62.37,62.3,62.3,81400.0,51.4749,51.5162,51.4584,51.4584,81400.0
2013-05-23 15:45:00,62.28,62.33,62.21,62.21,172600.0,51.4419,51.4832,51.3841,51.3841,172600.0
2013-05-23 15:50:00,62.21,62.31,62.2,62.27,158800.0,51.3841,51.4667,51.3758,51.4336,158800.0
2013-05-23 15:55:00,62.28,62.39,62.28,62.35,254300.0,51.4419,51.5327,51.4419,51.4997,254300.0
2013-05-24 09:30:00,62.02,62.15,61.85,61.88,241400.0,51.2271,51.3345,51.0867,51.1115,241400.0
2013-05-24 09:35:00,61.88,61.89,61.68,61.78,68900.0,51.1115,51.1198,50.9463,51.0289,68900.0
2013-05-24 09:40:00,61.77,61.79,61.64,61.76,62800.0,51.0206,51.0372,50.9133,51.0124,62800.0
2013-05-24 09:45:00,61.74,61.78,61.67,61.7,87500.0,50.9959,51.0289,50.938,50.9628,87500.0
2013-05-24 09:50:00,61.7,61.76,61.69,61.74,68100.0,50.9628,51.0124,50.9546,50.9959,68100.0
2013-05-24 09:55:00,61.74,61.85,61.7,61.82,44000.0,50.9959,51.0867,50.9628,51.0619,44000.0
2013-05-24 10:00:00,61.82,61.82,61.62,61.64,57900.0,51.0619,51.0619,50.8967,50.9133,57900.0
2013-05-24 10:05:00,61.64,61.66,61.53,61.59,47000.0,50.9133,50.9298,50.8224,50.872,47000.0
2013-05-24 10:10:00,61.58,61.59,61.5,61.56,67100.0,50.8637,50.872,50.7976,50.8472,67100.0
2013-05-24 10:15:00,61.57,61.63,61.49,61.62,37300.0,50.8554,50.905,50.7894,50.8967,37300.0
2013-05-24 10:20:00,61.6,61.72,61.59,61.69,66500.0,50.8802,50.9793,50.872,50.9546,66500.0
2013-05-24 10:25:00,61.68,61.88,61.67,61.86,46100.0,50.9463,51.1115,50.938,51.095,46100.0
2013-05-24 10:30:00,61.85,62.0,61.83,61.87,85700.0,51.0867,51.2106,51.0702,51.1032,85700.0
2013-05-24 10:35:00,61.86,61.91,61.81,61.87,57200.0,51.095,51.1363,51.0537,51.1032,57200.0
2013-05-24 10:40:00,61.86,61.87,61.79,61.86,39300.0,51.095,51.1032,51.0372,51.095,39300.0
2013-05-24 10:45:00,61.87,61.9,61.8,61.84,48300.0,51.1032,51.128,51.0454,51.0785,48300.0
2013-05-24 10:50:00,61.85,62.05,61.85,62.05,39400.0,51.0867,51.2519,51.0867,51.2519,39400.0
2013-05-24 10:55:00,62.06,62.07,62.0,62.06,33800.0,51.2602,51.2684,51.2106,51.2602,33800.0
2013-05-24 11:00:00,62.06,62.08,61.99,62.03,22000.0,51.2602,51.2767,51.2024,51.2354,22000.0
2013-05-24 11:05:00,62.02,62.16,62.01,62.15,51900.0,51.2271,51.3428,51.2189,51.3345,51900.0
2013-05-24 11:10:00,62.16,62.2,62.11,62.2,113100.0,51.3428,51.3758,51.3015,51.3758,113100.0
2013-05-24 11:15:00,62.19,62.25,62.16,62.19,26800.0,51.3676,51.4171,51.3428,51.3676,26800.0
2013-05-24 11:20:00,62.19,62.23,62.12,62.16,44900.0,51.3676,51.4006,51.3097,51.3428,44900.0
2013-05-24 11:25:00,62.16,62.28,62.15,62.25,65800.0,51.3428,51.4419,51.3345,51.4171,65800.0
2013-05-24 11:30:00,62.22,62.22,62.14,62.17,66000.0,51.3923,51.3923,51.3263,51.351,66000.0
2013-05-24 11:35:00,62.18,62.22,62.13,62.19,82900.0,51.3593,51.3923,51.318,51.3676,82900.0
2013-05-24 11:40:00,62.2,62.24,62.18,62.18,26800.0,51.3758,51.4089,51.3593,51.3593,26800.0
2013-05-24 11:45:00,62.19,62.27,62.18,62.21,31800.0,51.3676,51.4336,51.3593,51.3841,31800.0
2013-05-24 11:50:00,62.22,62.28,62.19,62.22,47400.0,51.3923,51.4419,51.3676,51.3923,47400.0
2013-05-24 11:55:00,62.22,62.36,62.22,62.33,51000.0,51.3923,51.508,51.3923,51.4832,51000.0
2013-05-24 12:00:00,62.34,62.4,62.34,62.35,31500.0,51.4915,51.541,51.4915,51.4997,31500.0
2013-05-24 12:05:00,62.36,62.41,62.29,62.29,27800.0,51.508,51.5493,51.4502,51.4502,27800.0
2013-05-24 12:10:00,62.31,62.32,62.22,62.25,27400.0,51.4667,51.4749,51.3923,51.4171,27400.0
2013-05-24 12:15:00,62.26,62.3,62.25,62.27,17400.0,51.4254,51.4584,51.4171,51.4336,17400.0
2013-05-24 12:20:00,62.27,62.28,62.25,62.26,23300.0,51.4336,51.4419,51.4171,51.4254,23300.0
2013-05-24 12:25:00,62.26,62.29,62.24,62.29,28600.0,51.4254,51.4502,51.4089,51.4502,28600.0
2013-05-24 12:30:00,62.28,62.31,62.21,62.27,59300.0,51.4419,51.4667,51.3841,51.4336,59300.0
2013-05-24 12:35:00,62.27,62.28,62.12,62.14,20300.0,51.4336,51.4419,51.3097,51.3263,20300.0
2013-05-24 12:40:00,62.13,62.14,62.1,62.14,11200.0,51.318,51.3263,51.2932,51.3263,11200.0
2013-05-24 12:45:00,62.13,62.17,62.12,62.16,11900.0,51.318,51.351,51.3097,51.3428,11900.0
2013-05-24 12:50:00,62.17,62.19,62.13,62.14,17900.0,51.351,51.3676,51.318,51.3263,17900.0
2013-05-24 12:55:00,62.14,62.15,62.09,62.09,34900.0,51.3263,51.3345,51.285,51.285,34900.0
2013-05-24 13:00:00,62.09,62.11,62.07,62.11,39100.0,51.285,51.3015,51.2684,51.3015,39100.0
2013-05-24 13:05:00,62.11,62.19,62.09,62.17,21200.0,51.3015,51.3676,51.285,51.351,21200.0
2013-05-24 13:10:00,62.18,62.18,62.12,62.14,31400.0,51.3593,51.3593,51.3097,51.3263,31400.0
2013-05-24 13:15:00,62.14,62.2,62.12,62.16,45100.0,51.3263,51.3758,51.3097,51.3428,45100.0
2013-05-24 13:20:00,62.16,62.24,62.16,62.24,36600.0,51.3428,51.4089,51.3428,51.4089,36600.0
2013-05-24 13:25:00,62.23,62.27,62.17,62.2,65700.0,51.4006,51.4336,51.351,51.3758,65700.0
2013-05-24 13:30:00,62.21,62.25,62.18,62.25,59400.0,51.3841,51.4171,51.3593,51.4171,59400.0
2013-05-24 13:35:00,62.24,62.27,62.23,62.25,21200.0,51.4089,51.4336,51.4006,51.4171,21200.0
2013-05-24 13:40:00,62.25,62.27,62.23,62.24,21900.0,51.4171,51.4336,51.4006,51.4089,21900.0
2013-05-24 13:45:00,62.23,62.27,62.21,62.27,22900.0,51.4006,51.4336,51.3841,51.4336,22900.0
2013-05-24 13:50:00,62.27,62.31,62.25,62.27,64900.0,51.4336,51.4667,51.4171,51.4336,64900.0
2013-05-24 13:55:00,62.27,62.31,62.25,62.31,82100.0,51.4336,51.4667,51.4171,51.4667,82100.0
2013-05-24 14:00:00,62.31,62.33,62.29,62.31,27100.0,51.4667,51.4832,51.4502,51.4667,27100.0
2013-05-24 14:05:00,62.31,62.32,62.25,62.28,36700.0,51.4667,51.4749,51.4171,51.4419,36700.0
2013-05-24 14:10:00,62.27,62.33,62.27,62.33,25400.0,51.4336,51.4832,51.4336,51.4832,25400.0
2013-05-24 14:15:00,62.33,62.44,62.31,62.43,26100.0,51.4832,51.574,51.4667,51.5658,26100.0
2013-05-24 14:20:00,62.43,62.46,62.42,62.42,28000.0,51.5658,51.5906,51.5575,51.5575,28000.0
2013-05-24 14:25:00,62.42,62.45,62.39,62.45,23300.0,51.5575,51.5823,51.5327,51.5823,23300.0
2013-05-24 14:30:00,62.45,62.52,62.37,62.37,41800.0,51.5823,51.6401,51.5162,51.5162,41800.0
2013-05-24 14:35:00,62.37,62.4,62.35,62.38,16700.0,51.5162,51.541,51.4997,51.5245,16700.0
2013-05-24 14:40:00,62.38,62.43,62.36,62.42,37500.0,51.5245,51.5658,51.508,51.5575,37500.0
2013-05-24 14:45:00,62.42,62.42,62.4,62.4,24500.0,51.5575,51.5575,51.541,51.541,24500.0
2013-05-24 14:50:00,62.4,62.43,62.4,62.41,25700.0,51.541,51.5658,51.541,51.5493,25700.0
2013-05-24 14:55:00,62.4,62.4,62.34,62.39,20800.0,51.541,51.541,51.4915,51.5327,20800.0
2013-05-24 15:00:00,62.38,62.39,62.23,62.24,61200.0,51.5245,51.5327,51.4006,51.4089,61200.0
2013-05-24 15:05:00,62.22,62.31,62.22,62.31,26600.0,51.3923,51.4667,51.3923,51.4667,26600.0
2013-05-24 15:10:00,62.33,62.36,62.31,62.31,54300.0,51.4832,51.508,51.4667,51.4667,54300.0
2013-05-24 15:15:00,62.32,62.32,62.18,62.18,39100.0,51.4749,51.4749,51.3593,51.3593,39100.0
2013-05-24 15:20:00,62.18,62.24,62.17,62.22,53500.0,51.3593,51.4089,51.351,51.3923,53500.0
2013-05-24 15:25:00,62.21,62.21,62.11,62.13,34700.0,51.3841,51.3841,51.3015,51.318,34700.0
2013-05-24 15:30:00,62.14,62.14,62.07,62.09,65100.0,51.3263,51.3263,51.2684,51.285,65100.0
2013-05-24 15:35:00,62.08,62.09,62.03,62.07,157500.0,51.2767,51.285,51.2354,51.2684,157500.0
2013-05-24 15:40:00,62.08,62.08,62.03,62.05,64100.0,51.2767,51.2767,51.2354,51.2519,64100.0
2013-05-24 15:45:00,62.04,62.05,61.98,61.99,140900.0,51.2437,51.2519,51.1941,51.2024,140900.0
2013-05-24 15:50:00,61.98,62.03,61.95,62.02,186600.0,51.1941,51.2354,51.1693,51.2271,186600.0
2013-05-24 15:55:00,62.01,62.08,61.99,62.07,352300.0,51.2189,51.2767,51.2024,51.2684,352300.0
2013-05-28 09:30:00,62.49,62.64,62.4,62.48,157000.0,51.6153,51.7392,51.541,51.6071,157000.0
2013-05-28 09:35:00,62.52,62.89,62.49,62.85,97500.0,51.6401,51.9457,51.6153,51.9127,97500.0
2013-05-28 09:40:00,62.87,62.96,62.8,62.94,85200.0,51.9292,52.0036,51.8714,51.987,85200.0
2013-05-28 09:45:00,62.94,63.07,62.94,63.02,98000.0,51.987,52.0944,51.987,52.0531,98000.0
2013-05-28 09:50:00,63.03,63.14,63.01,63.12,95100.0,52.0614,52.1522,52.0449,52.1357,95100.0
2013-05-28 09:55:00,63.13,63.33,63.09,63.33,71500.0,52.144,52.3092,52.1109,52.3092,71500.0
2013-05-28 10:00:00,63.29,63.4,63.22,63.32,121900.0,52.2761,52.367,52.2183,52.3009,121900.0
2013-05-28 10:05:00,63.34,63.48,63.34,63.47,96500.0,52.3174,52.4331,52.3174,52.4248,96500.0
2013-05-28 10:10:00,63.46,63.47,63.39,63.4,89700.0,52.4165,52.4248,52.3587,52.367,89700.0
2013-05-28 10:15:00,63.4,63.58,63.4,63.57,101700.0,52.367,52.5157,52.367,52.5074,101700.0
2013-05-28 10:20:00,63.57,63.57,63.45,63.5,53000.0,52.5074,52.5074,52.4083,52.4496,53000.0
2013-05-28 10:25:00,63.5,63.53,63.46,63.48,39400.0,52.4496,52.4744,52.4165,52.4331,39400.0
2013-05-28 10:30:00,63.48,63.54,63.46,63.5,47500.0,52.4331,52.4826,52.4165,52.4496,47500.0
2013-05-28 10:35:00,63.5,63.57,63.5,63.55,41500.0,52.4496,52.5074,52.4496,52.4909,41500.0
2013-05-28 10:40:00,63.55,63.58,63.5,63.5,38800.0,52.4909,52.5157,52.4496,52.4496,38800.0
2013-05-28 10:45:00,63.5,63.55,63.49,63.49,51700.0,52.4496,52.4909,52.4413,52.4413,51700.0
2013-05-28 10:50:00,63.49,63.51,63.44,63.5,161000.0,52.4413,52.4578,52.4,52.4496,161000.0
2013-05-28 10:55:00,63.5,63.51,63.4,63.4,47200.0,52.4496,52.4578,52.367,52.367,47200.0
2013-05-28 11:00:00,63.41,63.41,63.31,63.34,42300.0,52.3752,52.3752,52.2926,52.3174,42300.0
2013-05-28 11:05:00,63.33,63.36,63.25,63.26,53500.0,52.3092,52.3339,52.2431,52.2514,53500.0
2013-05-28 11:10:00,63.25,63.25,63.1,63.15,69400.0,52.2431,52.2431,52.1192,52.1605,69400.0
2013-05-28 11:15:00,63.15,63.25,63.14,63.15,44000.0,52.1605,52.2431,52.1522,52.1605,44000.0
2013-05-28 11:20:00,63.16,63.19,63.11,63.18,62200.0,52.1688,52.1935,52.1275,52.1853,62200.0
2013-05-28 11:25:00,63.18,63.2,63.14,63.14,41600.0,52.1853,52.2018,52.1522,52.1522,41600.0
2013-05-28 11:30:00,63.15,63.22,63.14,63.17,62400.0,52.1605,52.2183,52.1522,52.177,62400.0
2013-05-28 11:35:00,63.16,63.32,63.16,63.32,35900.0,52.1688,52.3009,52.1688,52.3009,35900.0
2013-05-28 11:40:00,63.31,63.4,63.3,63.38,38100.0,52.2926,52.367,52.2844,52.3505,38100.0
2013-05-28 11:45:00,63.37,63.4,63.33,63.36,34700.0,52.3422,52.367,52.3092,52.3339,34700.0
2013-05-28 11:50:00,63.36,63.43,63.36,63.41,36900.0,52.3339,52.3918,52.3339,52.3752,36900.0
2013-05-28 11:55:00,63.41,63.44,63.29,63.29,26700.0,52.3752,52.4,52.2761,52.2761,26700.0
2013-05-28 12:00:00,63.28,63.32,63.25,63.31,18400.0,52.2679,52.3009,52.2431,52.2926,18400.0
2013-05-28 12:05:00,63.32,63.36,63.29,63.36,14400.0,52.3009,52.3339,52.2761,52.3339,14400.0
2013-05-28 12:10:00,63.36,63.41,63.36,63.4,16400.0,52.3339,52.3752,52.3339,52.367,16400.0
2013-05-28 12:15:00,63.4,63.43,63.33,63.33,37500.0,52.367,52.3918,52.3092,52.3092,37500.0
2013-05-28 12:20:00,63.34,63.5,63.34,63.42,102300.0,52.3174,52.4496,52.3174,52.3835,102300.0
2013-05-28 12:25:00,63.41,63.45,63.38,63.4,49800.0,52.3752,52.4083,52.3505,52.367,49800.0
2013-05-28 12:30:00,63.38,63.43,63.36,63.43,28000.0,52.3505,52.3918,52.3339,52.3918,28000.0
2013-05-28 12:35:00,63.44,63.45,63.37,63.45,20700.0,52.4,52.4083,52.3422,52.4083,20700.0
2013-05-28 12:40:00,63.44,63.46,63.39,63.42,23800.0,52.4,52.4165,52.3587,52.3835,23800.0
2013-05-28 12:45:00,63.41,63.51,63.36,63.5,70500.0,52.3752,52.4578,52.3339,52.4496,70500.0
2013-05-28 12:50:00,63.5,63.51,63.46,63.51,48100.0,52.4496,52.4578,52.4165,52.4578,48100.0
2013-05-28 12:55:00,63.5,63.51,63.46,63.51,22600.0,52.4496,52.4578,52.4165,52.4578,22600.0
2013-05-28 13:00:00,63.51,63.55,63.49,63.51,18200.0,52.4578,52.4909,52.4413,52.4578,18200.0
2013-05-28 13:05:00,63.5,63.51,63.48,63.48,13300.0,52.4496,52.4578,52.4331,52.4331,13300.0
2013-05-28 13:10:00,63.48,63.5,63.43,63.44,21300.0,52.4331,52.4496,52.3918,52.4,21300.0
2013-05-28 13:15:00,63.44,63.45,63.4,63.41,39700.0,52.4,52.4083,52.367,52.3752,39700.0
2013-05-28 13:20:00,63.4,63.44,63.35,63.35,40000.0,52.367,52.4,52.3257,52.3257,40000.0
2013-05-28 13:25:00,63.36,63.42,63.35,63.37,25400.0,52.3339,52.3835,52.3257,52.3422,25400.0
2013-05-28 13:30:00,63.38,63.4,63.31,63.33,33400.0,52.3505,52.367,52.2926,52.3092,33400.0
2013-05-28 13:35:00,63.34,63.4,63.3,63.3,57800.0,52.3174,52.367,52.2844,52.2844,57800.0
2013-05-28 13:40:00,63.3,63.31,63.26,63.26,39800.0,52.2844,52.2926,52.2514,52.2514,39800.0
2013-05-28 13:45:00,63.25,63.33,63.24,63.32,30400.0,52.2431,52.3092,52.2348,52.3009,30400.0
2013-05-28 13:50:00,63.31,63.34,63.26,63.33,36000.0,52.2926,52.3174,52.2514,52.3092,36000.0
2013-05-28 13:55:00,63.33,63.35,63.27,63.34,36600.0,52.3092,52.3257,52.2596,52.3174,36600.0
2013-05-28 14:00:00,63.34,63.35,63.25,63.35,97300.0,52.3174,52.3257,52.2431,52.3257,97300.0
2013-05-28 14:05:00,63.35,63.41,63.32,63.35,47900.0,52.3257,52.3752,52.3009,52.3257,47900.0
2013-05-28 14:10:00,63.35,63.39,63.33,63.35,76600.0,52.3257,52.3587,52.3092,52.3257,76600.0
2013-05-28 14:15:00,63.35,63.46,63.35,63.43,61700.0,52.3257,52.4165,52.3257,52.3918,61700.0
2013-05-28 14:20:00,63.43,63.51,63.39,63.5,64600.0,52.3918,52.4578,52.3587,52.4496,64600.0
2013-05-28 14:25:00,63.5,63.51,63.45,63.45,27100.0,52.4496,52.4578,52.4083,52.4083,27100.0
2013-05-28 14:30:00,63.45,63.47,63.42,63.44,31200.0,52.4083,52.4248,52.3835,52.4,31200.0
2013-05-28 14:35:00,63.45,63.49,63.4,63.49,102000.0,52.4083,52.4413,52.367,52.4413,102000.0
2013-05-28 14:40:00,63.49,63.56,63.49,63.55,82600.0,52.4413,52.4991,52.4413,52.4909,82600.0
2013-05-28 14:45:00,63.55,63.56,63.51,63.54,48500.0,52.4909,52.4991,52.4578,52.4826,48500.0
2013-05-28 14:50:00,63.53,63.54,63.49,63.5,28400.0,52.4744,52.4826,52.4413,52.4496,28400.0
2013-05-28 14:55:00,63.49,63.54,63.49,63.5,29400.0,52.4413,52.4826,52.4413,52.4496,29400.0
2013-05-28 15:00:00,63.51,63.52,63.43,63.48,28700.0,52.4578,52.4661,52.3918,52.4331,28700.0
2013-05-28 15:05:00,63.48,63.51,63.45,63.47,30000.0,52.4331,52.4578,52.4083,52.4248,30000.0
2013-05-28 15:10:00,63.46,63.49,63.43,63.46,39300.0,52.4165,52.4413,52.3918,52.4165,39300.0
2013-05-28 15:15:00,63.46,63.53,63.46,63.5,28600.0,52.4165,52.4744,52.4165,52.4496,28600.0
2013-05-28 15:20:00,63.51,63.52,63.47,63.5,38800.0,52.4578,52.4661,52.4248,52.4496,38800.0
2013-05-28 15:25:00,63.5,63.51,63.45,63.48,23200.0,52.4496,52.4578,52.4083,52.4331,23200.0
2013-05-28 15:30:00,63.48,63.52,63.47,63.52,81800.0,52.4331,52.4661,52.4248,52.4661,81800.0
2013-05-28 15:35:00,63.5,63.52,63.44,63.48,82200.0,52.4496,52.4661,52.4,52.4331,82200.0
2013-05-28 15:40:00,63.48,63.51,63.45,63.46,62400.0,52.4331,52.4578,52.4083,52.4165,62400.0
2013-05-28 15:45:00,63.45,63.46,63.39,63.4,143800.0,52.4083,52.4165,52.3587,52.367,143800.0
2013-05-28 15:50:00,63.39,63.43,63.37,63.42,104900.0,52.3587,52.3918,52.3422,52.3835,104900.0
2013-05-28 15:55:00,63.42,63.43,63.28,63.35,384500.0,52.3835,52.3918,52.2679,52.3257,384500.0
2013-05-29 09:30:00,63.32,63.32,62.81,62.93,169700.0,52.3009,52.3009,51.8797,51.9788,169700.0
2013-05-29 09:35:00,62.93,63.32,62.9,63.23,77600.0,51.9788,52.3009,51.954,52.2266,77600.0
2013-05-29 09:40:00,63.21,63.24,62.94,62.97,53800.0,52.2101,52.2348,51.987,52.0118,53800.0
2013-05-29 09:45:00,62.96,63.37,62.9,63.26,98700.0,52.0036,52.3422,51.954,52.2514,98700.0
2013-05-29 09:50:00,63.26,63.26,63.04,63.19,66300.0,52.2514,52.2514,52.0696,52.1935,66300.0
2013-05-29 09:55:00,63.2,63.27,63.1,63.26,60600.0,52.2018,52.2596,52.1192,52.2514,60600.0
2013-05-29 10:00:00,63.24,63.51,63.23,63.42,124700.0,52.2348,52.4578,52.2266,52.3835,124700.0
2013-05-29 10:05:00,63.41,63.42,63.26,63.34,51300.0,52.3752,52.3835,52.2514,52.3174,51300.0
2013-05-29 10:10:00,63.34,63.35,63.16,63.16,36400.0,52.3174,52.3257,52.1688,52.1688,36400.0
2013-05-29 10:15:00,63.17,63.33,63.13,63.29,75800.0,52.177,52.3092,52.144,52.2761,75800.0
2013-05-29 10:20:00,63.3,63.3,63.13,63.18,48900.0,52.2844,52.2844,52.144,52.1853,48900.0
2013-05-29 10:25:00,63.18,63.19,63.06,63.18,50700.0,52.1853,52.1935,52.0862,52.1853,50700.0
2013-05-29 10:30:00,63.14,63.17,63.04,63.11,35900.0,52.1522,52.177,52.0696,52.1275,35900.0
2013-05-29 10:35:00,63.09,63.23,63.09,63.23,27000.0,52.1109,52.2266,52.1109,52.2266,27000.0
2013-05-29 10:40:00,63.23,63.25,62.91,63.0,63400.0,52.2266,52.2431,51.9623,52.0366,63400.0
2013-05-29 10:45:00,63.0,63.0,62.87,62.92,97100.0,52.0366,52.0366,51.9292,51.9705,97100.0
2013-05-29 10:50:00,62.91,63.05,62.89,63.03,66600.0,51.9623,52.0779,51.9457,52.0614,66600.0
2013-05-29 10:55:00,63.02,63.04,62.96,62.99,83400.0,52.0531,52.0696,52.0036,52.0283,83400.0
2013-05-29 11:00:00,62.98,63.06,62.98,63.05,63700.0,52.0201,52.0862,52.0201,52.0779,63700.0
2013-05-29 11:05:00,63.03,63.09,62.94,63.01,98000.0,52.0614,52.1109,51.987,52.0449,98000.0
2013-05-29 11:10:00,63.01,63.08,62.99,63.05,40000.0,52.0449,52.1027,52.0283,52.0779,40000.0
2013-05-29 11:15:00,63.06,63.09,62.98,63.06,43300.0,52.0862,52.1109,52.0201,52.0862,43300.0
2013-05-29 11:20:00,63.06,63.2,63.06,63.19,44200.0,52.0862,52.2018,52.0862,52.1935,44200.0
2013-05-29 11:25:00,63.19,63.31,63.17,63.28,48200.0,52.1935,52.2926,52.177,52.2679,48200.0
2013-05-29 11:30:00,63.28,63.28,63.13,63.16,47200.0,52.2679,52.2679,52.144,52.1688,47200.0
2013-05-29 11:35:00,63.14,63.17,63.12,63.12,25500.0,52.1522,52.177,52.1357,52.1357,25500.0
2013-05-29 11:40:00,63.12,63.16,63.1,63.11,24200.0,52.1357,52.1688,52.1192,52.1275,24200.0
2013-05-29 11:45:00,63.11,63.26,63.11,63.24,41900.0,52.1275,52.2514,52.1275,52.2348,41900.0
2013-05-29 11:50:00,63.25,63.25,63.12,63.13,23000.0,52.2431,52.2431,52.1357,52.144,23000.0
2013-05-29 11:55:00,63.15,63.24,63.13,63.24,43800.0,52.1605,52.2348,52.144,52.2348,43800.0
2013-05-29 12:00:00,63.22,63.28,63.22,63.24,27800.0,52.2183,52.2679,52.2183,52.2348,27800.0
2013-05-29 12:05:00,63.23,63.24,63.15,63.15,25900.0,52.2266,52.2348,52.1605,52.1605,25900.0
2013-05-29 12:10:00,63.15,63.22,63.12,63.21,24000.0,52.1605,52.2183,52.1357,52.2101,24000.0
2013-05-29 12:15:00,63.21,63.26,63.19,63.26,31600.0,52.2101,52.2514,52.1935,52.2514,31600.0
2013-05-29 12:20:00,63.26,63.27,63.21,63.23,36000.0,52.2514,52.2596,52.2101,52.2266,36000.0
2013-05-29 12:25:00,63.23,63.25,63.16,63.17,32100.0,52.2266,52.2431,52.1688,52.177,32100.0
2013-05-29 12:30:00,63.17,63.19,63.12,63.14,30700.0,52.177,52.1935,52.1357,52.1522,30700.0
2013-05-29 12:35:00,63.13,63.16,63.09,63.13,62200.0,52.144,52.1688,52.1109,52.144,62200.0
2013-05-29 12:40:00,63.12,63.13,63.1,63.12,36600.0,52.1357,52.144,52.1192,52.1357,36600.0
2013-05-29 12:45:00,63.11,63.14,63.09,63.11,117700.0,52.1275,52.1522,52.1109,52.1275,117700.0
2013-05-29 12:50:00,63.12,63.17,63.1,63.16,51300.0,52.1357,52.177,52.1192,52.1688,51300.0
2013-05-29 12:55:00,63.17,63.28,63.16,63.26,61800.0,52.177,52.2679,52.1688,52.2514,61800.0
2013-05-29 13:00:00,63.25,63.25,63.19,63.2,24800.0,52.2431,52.2431,52.1935,52.2018,24800.0
2013-05-29 13:05:00,63.2,63.26,63.2,63.21,29100.0,52.2018,52.2514,52.2018,52.2101,29100.0
2013-05-29 13:10:00,63.21,63.21,63.1,63.13,41200.0,52.2101,52.2101,52.1192,52.144,41200.0
2013-05-29 13:15:00,63.13,63.15,63.1,63.12,28700.0,52.144,52.1605,52.1192,52.1357,28700.0
2013-05-29 13:20:00,63.12,63.19,63.12,63.18,26500.0,52.1357,52.1935,52.1357,52.1853,26500.0
2013-05-29 13:25:00,63.19,63.28,63.18,63.26,33300.0,52.1935,52.2679,52.1853,52.2514,33300.0
2013-05-29 13:30:00,63.25,63.28,63.21,63.25,43000.0,52.2431,52.2679,52.2101,52.2431,43000.0
2013-05-29 13:35:00,63.25,63.37,63.25,63.36,32100.0,52.2431,52.3422,52.2431,52.3339,32100.0
2013-05-29 13:40:00,63.36,63.37,63.31,63.31,35200.0,52.3339,52.3422,52.2926,52.2926,35200.0
2013-05-29 13:45:00,63.31,63.35,63.25,63.26,41000.0,52.2926,52.3257,52.2431,52.2514,41000.0
2013-05-29 13:50:00,63.26,63.29,63.25,63.29,33300.0,52.2514,52.2761,52.2431,52.2761,33300.0
2013-05-29 13:55:00,63.29,63.46,63.27,63.44,49100.0,52.2761,52.4165,52.2596,52.4,49100.0
2013-05-29 14:00:00,63.45,63.48,63.39,63.45,39200.0,52.4083,52.4331,52.3587,52.4083,39200.0
2013-05-29 14:05:00,63.46,63.55,63.45,63.52,36900.0,52.4165,52.4909,52.4083,52.4661,36900.0
2013-05-29 14:10:00,63.51,63.54,63.48,63.48,36200.0,52.4578,52.4826,52.4331,52.4331,36200.0
2013-05-29 14:15:00,63.49,63.51,63.4,63.4,35700.0,52.4413,52.4578,52.367,52.367,35700.0
2013-05-29 14:20:00,63.4,63.43,63.35,63.35,28100.0,52.367,52.3918,52.3257,52.3257,28100.0
2013-05-29 14:25:00,63.35,63.35,63.29,63.29,35300.0,52.3257,52.3257,52.2761,52.2761,35300.0
2013-05-29 14:30:00,63.3,63.39,63.27,63.37,34900.0,52.2844,52.3587,52.2596,52.3422,34900.0
2013-05-29 14:35:00,63.37,63.39,63.33,63.37,42600.0,52.3422,52.3587,52.3092,52.3422,42600.0
2013-05-29 14:40:00,63.37,63.37,63.3,63.37,18900.0,52.3422,52.3422,52.2844,52.3422,18900.0
2013-05-29 14:45:00,63.36,63.38,63.3,63.3,33500.0,52.3339,52.3505,52.2844,52.2844,33500.0
2013-05-29 14:50:00,63.29,63.32,63.28,63.32,25100.0,52.2761,52.3009,52.2679,52.3009,25100.0
2013-05-29 14:55:00,63.33,63.36,63.29,63.29,34400.0,52.3092,52.3339,52.2761,52.2761,34400.0
2013-05-29 15:00:00,63.28,63.28,63.23,63.24,28300.0,52.2679,52.2679,52.2266,52.2348,28300.0
2013-05-29 15:05:00,63.25,63.27,63.16,63.25,83400.0,52.2431,52.2596,52.1688,52.2431,83400.0
2013-05-29 15:10:00,63.25,63.33,63.23,63.28,37800.0,52.2431,52.3092,52.2266,52.2679,37800.0
2013-05-29 15:15:00,63.28,63.31,63.25,63.31,35500.0,52.2679,52.2926,52.2431,52.2926,35500.0
2013-05-29 15:20:00,63.3,63.43,63.29,63.41,77700.0,52.2844,52.3918,52.2761,52.3752,77700.0
2013-05-29 15:25:00,63.4,63.44,63.39,63.44,33000.0,52.367,52.4,52.3587,52.4,33000.0
2013-05-29 15:30:00,63.44,63.49,63.39,63.48,54700.0,52.4,52.4413,52.3587,52.4331,54700.0
2013-05-29 15:35:00,63.48,63.49,63.41,63.44,61000.0,52.4331,52.4413,52.3752,52.4,61000.0
2013-05-29 15:40:00,63.44,63.45,63.37,63.38,80700.0,52.4,52.4083,52.3422,52.3505,80700.0
2013-05-29 15:45:00,63.37,63.42,63.34,63.4,76300.0,52.3422,52.3835,52.3174,52.367,76300.0
2013-05-29 15:50:00,63.39,63.41,63.29,63.37,162400.0,52.3587,52.3752,52.2761,52.3422,162400.0
2013-05-29 15:55:00,63.36,63.42,63.3,63.36,213600.0,52.3339,52.3835,52.2844,52.3339,213600.0
2013-05-30 09:30:00,63.43,63.44,63.02,63.28,75000.0,52.3918,52.4,52.0531,52.2679,75000.0
2013-05-30 09:35:00,63.27,63.37,63.22,63.22,18400.0,52.2596,52.3422,52.2183,52.2183,18400.0
2013-05-30 09:40:00,63.26,63.35,63.2,63.33,24100.0,52.2514,52.3257,52.2018,52.3092,24100.0
2013-05-30 09:45:00,63.34,63.65,63.27,63.59,92100.0,52.3174,52.5735,52.2596,52.5239,92100.0
2013-05-30 09:50:00,63.59,63.74,63.59,63.69,59400.0,52.5239,52.6478,52.5239,52.6065,59400.0
2013-05-30 09:55:00,63.69,63.71,63.53,63.55,48600.0,52.6065,52.623,52.4744,52.4909,48600.0
2013-05-30 10:00:00,63.52,63.61,63.48,63.51,79900.0,52.4661,52.5404,52.4331,52.4578,79900.0
2013-05-30 10:05:00,63.5,63.52,63.37,63.38,45200.0,52.4496,52.4661,52.3422,52.3505,45200.0
2013-05-30 10:10:00,63.37,63.52,63.37,63.48,62400.0,52.3422,52.4661,52.3422,52.4331,62400.0
2013-05-30 10:15:00,63.49,63.53,63.42,63.48,35500.0,52.4413,52.4744,52.3835,52.4331,35500.0
2013-05-30 10:20:00,63.5,63.52,63.39,63.4,35500.0,52.4496,52.4661,52.3587,52.367,35500.0
2013-05-30 10:25:00,63.39,63.47,63.34,63.45,57900.0,52.3587,52.4248,52.3174,52.4083,57900.0
2013-05-30 10:30:00,63.45,63.59,63.45,63.56,42200.0,52.4083,52.5239,52.4083,52.4991,42200.0
2013-05-30 10:35:00,63.59,63.65,63.58,63.59,24100.0,52.5239,52.5735,52.5157,52.5239,24100.0
2013-05-30 10:40:00,63.58,63.65,63.58,63.62,25500.0,52.5157,52.5735,52.5157,52.5487,25500.0
2013-05-30 10:45:00,63.63,63.65,63.52,63.53,22600.0,52.557,52.5735,52.4661,52.4744,22600.0
2013-05-30 10:50:00,63.54,63.64,63.52,63.62,23200.0,52.4826,52.5652,52.4661,52.5487,23200.0
2013-05-30 10:55:00,63.63,63.65,63.54,63.55,30700.0,52.557,52.5735,52.4826,52.4909,30700.0
2013-05-30 11:00:00,63.56,63.65,63.56,63.64,29300.0,52.4991,52.5735,52.4991,52.5652,29300.0
2013-05-30 11:05:00,63.65,63.65,63.47,63.53,68700.0,52.5735,52.5735,52.4248,52.4744,68700.0
2013-05-30 11:10:00,63.53,63.59,63.49,63.55,20500.0,52.4744,52.5239,52.4413,52.4909,20500.0
2013-05-30 11:15:00,63.55,63.58,63.46,63.5,19400.0,52.4909,52.5157,52.4165,52.4496,19400.0
2013-05-30 11:20:00,63.52,63.55,63.42,63.52,65700.0,52.4661,52.4909,52.3835,52.4661,65700.0
2013-05-30 11:25:00,63.51,63.57,63.49,63.55,29700.0,52.4578,52.5074,52.4413,52.4909,29700.0
2013-05-30 11:30:00,63.55,63.69,63.55,63.69,53600.0,52.4909,52.6065,52.4909,52.6065,53600.0
2013-05-30 11:35:00,63.68,63.71,63.62,63.66,41500.0,52.5983,52.623,52.5487,52.5817,41500.0
2013-05-30 11:40:00,63.66,63.69,63.65,63.69,30600.0,52.5817,52.6065,52.5735,52.6065,30600.0
2013-05-30 11:45:00,63.7,63.75,63.68,63.72,39300.0,52.6148,52.6561,52.5983,52.6313,39300.0
2013-05-30 11:50:00,63.72,63.75,63.7,63.75,38300.0,52.6313,52.6561,52.6148,52.6561,38300.0
2013-05-30 11:55:00,63.75,63.78,63.7,63.75,66900.0,52.6561,52.6809,52.6148,52.6561,66900.0
2013-05-30 12:00:00,63.75,63.8,63.74,63.75,60100.0,52.6561,52.6974,52.6478,52.6561,60100.0
2013-05-30 12:05:00,63.74,63.76,63.67,63.72,33000.0,52.6478,52.6643,52.59,52.6313,33000.0
2013-05-30 12:10:00,63.73,63.84,63.73,63.84,20900.0,52.6396,52.7304,52.6396,52.7304,20900.0
2013-05-30 12:15:00,63.83,63.84,63.77,63.79,38400.0,52.7222,52.7304,52.6726,52.6891,38400.0
2013-05-30 12:20:00,63.8,63.8,63.72,63.73,12000.0,52.6974,52.6974,52.6313,52.6396,12000.0
2013-05-30 12:25:00,63.74,63.78,63.68,63.75,39100.0,52.6478,52.6809,52.5983,52.6561,39100.0
2013-05-30 12:30:00,63.74,63.78,63.71,63.75,70200.0,52.6478,52.6809,52.623,52.6561,70200.0
2013-05-30 12:35:00,63.75,63.79,63.72,63.77,23500.0,52.6561,52.6891,52.6313,52.6726,23500.0
2013-05-30 12:40:00,63.78,63.79,63.61,63.79,86400.0,52.6809,52.6891,52.5404,52.6891,86400.0
2013-05-30 12:45:00,63.77,63.79,63.73,63.77,15700.0,52.6726,52.6891,52.6396,52.6726,15700.0
2013-05-30 12:50:00,63.77,63.78,63.74,63.76,23500.0,52.6726,52.6809,52.6478,52.6643,23500.0
2013-05-30 12:55:00,63.78,63.83,63.76,63.82,23700.0,52.6809,52.7222,52.6643,52.7139,23700.0
2013-05-30 13:00:00,63.82,63.84,63.78,63.8,23300.0,52.7139,52.7304,52.6809,52.6974,23300.0
2013-05-30 13:05:00,63.8,63.86,63.79,63.86,23500.0,52.6974,52.7469,52.6891,52.7469,23500.0
2013-05-30 13:10:00,63.85,63.87,63.81,63.86,21500.0,52.7387,52.7552,52.7056,52.7469,21500.0
2013-05-30 13:15:00,63.87,64.0,63.87,63.88,114900.0,52.7552,52.8626,52.7552,52.7635,114900.0
2013-05-30 13:20:00,63.9,63.93,63.88,63.93,18400.0,52.78,52.8048,52.7635,52.8048,18400.0
2013-05-30 13:25:00,63.93,64.0,63.93,63.99,91000.0,52.8048,52.8626,52.8048,52.8543,91000.0
2013-05-30 13:30:00,63.99,64.09,63.99,64.08,55100.0,52.8543,52.9369,52.8543,52.9287,55100.0
2013-05-30 13:35:00,64.09,64.21,64.07,64.2,51800.0,52.9369,53.036,52.9204,53.0278,51800.0
2013-05-30 13:40:00,64.2,64.28,64.2,64.22,108400.0,53.0278,53.0938,53.0278,53.0443,108400.0
2013-05-30 13:45:00,64.23,64.37,64.23,64.37,68000.0,53.0525,53.1682,53.0525,53.1682,68000.0
2013-05-30 13:50:00,64.37,64.43,64.33,64.42,57200.0,53.1682,53.2177,53.1351,53.2095,57200.0
2013-05-30 13:55:00,64.42,64.46,64.41,64.45,50600.0,53.2095,53.2425,53.2012,53.2343,50600.0
2013-05-30 14:00:00,64.45,64.48,64.41,64.47,75600.0,53.2343,53.259,53.2012,53.2508,75600.0
2013-05-30 14:05:00,64.46,64.53,64.45,64.51,82800.0,53.2425,53.3003,53.2343,53.2838,82800.0
2013-05-30 14:10:00,64.51,64.55,64.45,64.45,78000.0,53.2838,53.3169,53.2343,53.2343,78000.0
2013-05-30 14:15:00,64.45,64.57,64.45,64.55,75600.0,53.2343,53.3334,53.2343,53.3169,75600.0
2013-05-30 14:20:00,64.55,64.65,64.55,64.64,66800.0,53.3169,53.3995,53.3169,53.3912,66800.0
2013-05-30 14:25:00,64.64,64.75,64.61,64.75,75800.0,53.3912,53.4821,53.3664,53.4821,75800.0
2013-05-30 14:30:00,64.74,64.77,64.67,64.76,73300.0,53.4738,53.4986,53.416,53.4903,73300.0
2013-05-30 14:35:00,64.75,64.77,64.68,64.75,79500.0,53.4821,53.4986,53.4242,53.4821,79500.0
2013-05-30 14:40:00,64.74,64.79,64.72,64.78,132700.0,53.4738,53.5151,53.4573,53.5068,132700.0
2013-05-30 14:45:00,64.77,64.86,64.72,64.83,93700.0,53.4986,53.5729,53.4573,53.5481,93700.0
2013-05-30 14:50:00,64.83,64.87,64.82,64.82,114400.0,53.5481,53.5812,53.5399,53.5399,114400.0
2013-05-30 14:55:00,64.83,64.84,64.78,64.81,73900.0,53.5481,53.5564,53.5068,53.5316,73900.0
2013-05-30 15:00:00,64.8,64.9,64.78,64.86,139900.0,53.5234,53.606,53.5068,53.5729,139900.0
2013-05-30 15:05:00,64.86,64.88,64.85,64.87,43200.0,53.5729,53.5894,53.5647,53.5812,43200.0
2013-05-30 15:10:00,64.87,64.9,64.81,64.81,98200.0,53.5812,53.606,53.5316,53.5316,98200.0
2013-05-30 15:15:00,64.81,64.83,64.72,64.75,64200.0,53.5316,53.5481,53.4573,53.4821,64200.0
2013-05-30 15:20:00,64.75,64.76,64.7,64.7,87300.0,53.4821,53.4903,53.4408,53.4408,87300.0
2013-05-30 15:25:00,64.71,64.77,64.7,64.7,71600.0,53.449,53.4986,53.4408,53.4408,71600.0
2013-05-30 15:30:00,64.71,64.75,64.57,64.64,102200.0,53.449,53.4821,53.3334,53.3912,102200.0
2013-05-30 15:35:00,64.64,64.65,64.58,64.63,136100.0,53.3912,53.3995,53.3416,53.3829,136100.0
2013-05-30 15:40:00,64.64,64.72,64.57,64.72,139200.0,53.3912,53.4573,53.3334,53.4573,139200.0
2013-05-30 15:45:00,64.71,64.76,64.63,64.67,201400.0,53.449,53.4903,53.3829,53.416,201400.0
2013-05-30 15:50:00,64.67,64.67,64.57,64.58,207100.0,53.416,53.416,53.3334,53.3416,207100.0
2013-05-30 15:55:00,64.58,64.71,64.58,64.68,348600.0,53.3416,53.449,53.3416,53.4242,348600.0
2013-05-31 09:30:00,64.42,64.47,64.1,64.34,90100.0,53.2095,53.2508,52.9452,53.1434,90100.0
2013-05-31 09:35:00,64.33,64.39,64.26,64.39,30300.0,53.1351,53.1847,53.0773,53.1847,30300.0
2013-05-31 09:40:00,64.39,64.64,64.34,64.47,48800.0,53.1847,53.3912,53.1434,53.2508,48800.0
2013-05-31 09:45:00,64.46,64.73,64.45,64.67,67400.0,53.2425,53.4655,53.2343,53.416,67400.0
2013-05-31 09:50:00,64.68,64.84,64.64,64.82,67200.0,53.4242,53.5564,53.3912,53.5399,67200.0
2013-05-31 09:55:00,64.81,64.81,64.38,64.52,42400.0,53.5316,53.5316,53.1764,53.2921,42400.0
2013-05-31 10:00:00,64.52,64.64,64.52,64.63,70500.0,53.2921,53.3912,53.2921,53.3829,70500.0
2013-05-31 10:05:00,64.63,64.71,64.45,64.51,72100.0,53.3829,53.449,53.2343,53.2838,72100.0
2013-05-31 10:10:00,64.5,64.5,64.33,64.33,55400.0,53.2756,53.2756,53.1351,53.1351,55400.0
2013-05-31 10:15:00,64.34,64.35,64.2,64.34,47000.0,53.1434,53.1517,53.0278,53.1434,47000.0
2013-05-31 10:20:00,64.36,64.45,64.29,64.29,38200.0,53.1599,53.2343,53.1021,53.1021,38200.0
2013-05-31 10:25:00,64.29,64.29,64.12,64.19,66400.0,53.1021,53.1021,52.9617,53.0195,66400.0
2013-05-31 10:30:00,64.19,64.34,64.18,64.28,44800.0,53.0195,53.1434,53.0112,53.0938,44800.0
2013-05-31 10:35:00,64.29,64.4,64.29,64.39,20800.0,53.1021,53.193,53.1021,53.1847,20800.0
2013-05-31 10:40:00,64.38,64.38,64.24,64.25,49400.0,53.1764,53.1764,53.0608,53.0691,49400.0
2013-05-31 10:45:00,64.25,64.31,64.22,64.26,66400.0,53.0691,53.1186,53.0443,53.0773,66400.0
2013-05-31 10:50:00,64.25,64.26,64.15,64.16,47000.0,53.0691,53.0773,52.9865,52.9947,47000.0
2013-05-31 10:55:00,64.18,64.2,64.06,64.16,41700.0,53.0112,53.0278,52.9121,52.9947,41700.0
2013-05-31 11:00:00,64.17,64.25,64.16,64.19,46000.0,53.003,53.0691,52.9947,53.0195,46000.0
2013-05-31 11:05:00,64.22,64.34,64.18,64.28,80600.0,53.0443,53.1434,53.0112,53.0938,80600.0
2013-05-31 11:10:00,64.29,64.44,64.29,64.41,71400.0,53.1021,53.226,53.1021,53.2012,71400.0
2013-05-31 11:15:00,64.42,64.45,64.28,64.28,29600.0,53.2095,53.2343,53.0938,53.0938,29600.0
2013-05-31 11:20:00,64.29,64.35,64.28,64.35,18600.0,53.1021,53.1517,53.0938,53.1517,18600.0
2013-05-31 11:25:00,64.34,64.35,64.27,64.28,20500.0,53.1434,53.1517,53.0856,53.0938,20500.0
2013-05-31 11:30:00,64.28,64.39,64.28,64.3,28400.0,53.0938,53.1847,53.0938,53.1104,28400.0
2013-05-31 11:35:00,64.3,64.41,64.29,64.37,26400.0,53.1104,53.2012,53.1021,53.1682,26400.0
2013-05-31 11:40:00,64.36,64.43,64.34,64.41,13100.0,53.1599,53.2177,53.1434,53.2012,13100.0
2013-05-31 11:45:00,64.4,64.42,64.3,64.37,35600.0,53.193,53.2095,53.1104,53.1682,35600.0
2013-05-31 11:50:00,64.36,64.38,64.3,64.3,36200.0,53.1599,53.1764,53.1104,53.1104,36200.0
2013-05-31 11:55:00,64.31,64.31,64.22,64.23,31200.0,53.1186,53.1186,53.0443,53.0525,31200.0
2013-05-31 12:00:00,64.22,64.23,64.16,64.19,26600.0,53.0443,53.0525,52.9947,53.0195,26600.0
2013-05-31 12:05:00,64.2,64.21,64.12,64.12,34300.0,53.0278,53.036,52.9617,52.9617,34300.0
2013-05-31 12:10:00,64.12,64.13,64.03,64.03,43100.0,52.9617,52.97,52.8874,52.8874,43100.0
2013-05-31 12:15:00,64.04,64.08,64.0,64.02,37400.0,52.8956,52.9287,52.8626,52.8791,37400.0
2013-05-31 12:20:00,64.01,64.01,63.92,63.98,41100.0,52.8708,52.8708,52.7965,52.8461,41100.0
2013-05-31 12:25:00,63.99,64.0,63.88,63.94,35000.0,52.8543,52.8626,52.7635,52.813,35000.0
2013-05-31 12:30:00,63.94,63.99,63.87,63.9,26000.0,52.813,52.8543,52.7552,52.78,26000.0
2013-05-31 12:35:00,63.93,64.01,63.93,63.93,24200.0,52.8048,52.8708,52.8048,52.8048,24200.0
2013-05-31 12:40:00,63.95,63.99,63.9,63.91,25600.0,52.8213,52.8543,52.78,52.7882,25600.0
2013-05-31 12:45:00,63.9,63.97,63.9,63.9,33700.0,52.78,52.8378,52.78,52.78,33700.0
2013-05-31 12:50:00,63.9,63.91,63.84,63.87,24000.0,52.78,52.7882,52.7304,52.7552,24000.0
2013-05-31 12:55:00,63.87,63.89,63.83,63.83,17000.0,52.7552,52.7717,52.7222,52.7222,17000.0
2013-05-31 13:00:00,63.83,63.9,63.82,63.87,16100.0,52.7222,52.78,52.7139,52.7552,16100.0
2013-05-31 13:05:00,63.88,63.92,63.87,63.92,22700.0,52.7635,52.7965,52.7552,52.7965,22700.0
2013-05-31 13:10:00,63.91,63.93,63.86,63.92,35500.0,52.7882,52.8048,52.7469,52.7965,35500.0
2013-05-31 13:15:00,63.93,63.98,63.92,63.97,32600.0,52.8048,52.8461,52.7965,52.8378,32600.0
2013-05-31 13:20:00,63.98,64.01,63.96,63.98,31100.0,52.8461,52.8708,52.8295,52.8461,31100.0
2013-05-31 13:25:00,63.98,64.0,63.95,63.98,18500.0,52.8461,52.8626,52.8213,52.8461,18500.0
2013-05-31 13:30:00,63.98,63.98,63.87,63.92,29000.0,52.8461,52.8461,52.7552,52.7965,29000.0
2013-05-31 13:35:00,63.92,63.93,63.86,63.88,31400.0,52.7965,52.8048,52.7469,52.7635,31400.0
2013-05-31 13:40:00,63.87,63.91,63.83,63.89,25400.0,52.7552,52.7882,52.7222,52.7717,25400.0
2013-05-31 13:45:00,63.9,63.94,63.89,63.91,30200.0,52.78,52.813,52.7717,52.7882,30200.0
2013-05-31 13:50:00,63.9,63.96,63.9,63.93,23700.0,52.78,52.8295,52.78,52.8048,23700.0
2013-05-31 13:55:00,63.93,64.0,63.91,63.94,28500.0,52.8048,52.8626,52.7882,52.813,28500.0
2013-05-31 14:00:00,63.95,64.0,63.94,63.94,25100.0,52.8213,52.8626,52.813,52.813,25100.0
2013-05-31 14:05:00,63.94,64.0,63.94,63.98,19600.0,52.813,52.8626,52.813,52.8461,19600.0
2013-05-31 14:10:00,63.98,63.99,63.85,63.85,40300.0,52.8461,52.8543,52.7387,52.7387,40300.0
2013-05-31 14:15:00,63.85,63.9,63.79,63.84,45600.0,52.7387,52.78,52.6891,52.7304,45600.0
2013-05-31 14:20:00,63.83,63.85,63.8,63.82,22300.0,52.7222,52.7387,52.6974,52.7139,22300.0
2013-05-31 14:25:00,63.83,63.85,63.76,63.77,27100.0,52.7222,52.7387,52.6643,52.6726,27100.0
2013-05-31 14:30:00,63.77,63.77,63.67,63.72,70300.0,52.6726,52.6726,52.59,52.6313,70300.0
2013-05-31 14:35:00,63.71,63.71,63.63,63.65,30700.0,52.623,52.623,52.557,52.5735,30700.0
2013-05-31 14:40:00,63.65,63.73,63.64,63.71,38600.0,52.5735,52.6396,52.5652,52.623,38600.0
2013-05-31 14:45:00,63.71,63.72,63.63,63.67,36600.0,52.623,52.6313,52.557,52.59,36600.0
2013-05-31 14:50:00,63.67,63.7,63.54,63.58,45900.0,52.59,52.6148,52.4826,52.5157,45900.0
2013-05-31 14:55:00,63.59,63.61,63.5,63.52,29200.0,52.5239,52.5404,52.4496,52.4661,29200.0
2013-05-31 15:00:00,63.52,63.52,63.44,63.52,102800.0,52.4661,52.4661,52.4,52.4661,102800.0
2013-05-31 15:05:00,63.51,63.52,63.42,63.43,51000.0,52.4578,52.4661,52.3835,52.3918,51000.0
2013-05-31 15:10:00,63.42,63.42,63.36,63.4,77900.0,52.3835,52.3835,52.3339,52.367,77900.0
2013-05-31 15:15:00,63.41,63.42,63.33,63.33,65300.0,52.3752,52.3835,52.3092,52.3092,65300.0
2013-05-31 15:20:00,63.33,63.44,63.33,63.41,63200.0,52.3092,52.4,52.3092,52.3752,63200.0
2013-05-31 15:25:00,63.39,63.42,63.17,63.2,106100.0,52.3587,52.3835,52.177,52.2018,106100.0
2013-05-31 15:30:00,63.2,63.26,63.12,63.17,105700.0,52.2018,52.2514,52.1357,52.177,105700.0
2013-05-31 15:35:00,63.16,63.19,63.08,63.14,75100.0,52.1688,52.1935,52.1027,52.1522,75100.0
2013-05-31 15:40:00,63.11,63.16,62.99,63.01,138700.0,52.1275,52.1688,52.0283,52.0449,138700.0
2013-05-31 15:45:00,63.01,63.07,62.86,62.88,232000.0,52.0449,52.0944,51.921,51.9375,232000.0
2013-05-31 15:50:00,62.89,62.98,62.89,62.92,240600.0,51.9457,52.0201,51.9457,51.9705,240600.0
2013-05-31 15:55:00,62.92,62.92,62.6,62.65,776300.0,51.9705,51.9705,51.7062,51.7475,776300.0
2013-06-03 09:30:00,62.89,62.96,62.44,62.64,96700.0,51.9457,52.0036,51.574,51.7392,96700.0
2013-06-03 09:35:00,62.7,62.92,62.7,62.8,33000.0,51.7888,51.9705,51.7888,51.8714,33000.0
2013-06-03 09:40:00,62.82,62.91,62.64,62.77,39400.0,51.8879,51.9623,51.7392,51.8466,39400.0
2013-06-03 09:45:00,62.76,62.79,62.58,62.59,46100.0,51.8384,51.8631,51.6897,51.6979,46100.0
2013-06-03 09:50:00,62.6,62.66,62.56,62.61,31700.0,51.7062,51.7558,51.6732,51.7145,31700.0
2013-06-03 09:55:00,62.62,62.68,62.28,62.29,53100.0,51.7227,51.7723,51.4419,51.4502,53100.0
2013-06-03 10:00:00,62.29,62.69,62.22,62.65,87400.0,51.4502,51.7805,51.3923,51.7475,87400.0
2013-06-03 10:05:00,62.67,62.86,62.67,62.85,64700.0,51.764,51.921,51.764,51.9127,64700.0
2013-06-03 10:10:00,62.84,62.99,62.78,62.78,57500.0,51.9044,52.0283,51.8549,51.8549,57500.0
2013-06-03 10:15:00,62.78,62.82,62.69,62.8,79300.0,51.8549,51.8879,51.7805,51.8714,79300.0
2013-06-03 10:20:00,62.8,63.0,62.8,62.92,49400.0,51.8714,52.0366,51.8714,51.9705,49400.0
2013-06-03 10:25:00,62.94,62.97,62.71,62.79,43000.0,51.987,52.0118,51.7971,51.8631,43000.0
2013-06-03 10:30:00,62.79,62.85,62.62,62.69,49700.0,51.8631,51.9127,51.7227,51.7805,49700.0
2013-06-03 10:35:00,62.69,62.76,62.62,62.76,63300.0,51.7805,51.8384,51.7227,51.8384,63300.0
2013-06-03 10:40:00,62.74,62.81,62.62,62.78,73400.0,51.8218,51.8797,51.7227,51.8549,73400.0
2013-06-03 10:45:00,62.79,62.83,62.74,62.76,37300.0,51.8631,51.8962,51.8218,51.8384,37300.0
2013-06-03 10:50:00,62.77,62.81,62.74,62.8,77700.0,51.8466,51.8797,51.8218,51.8714,77700.0
2013-06-03 10:55:00,62.82,62.89,62.78,62.81,47800.0,51.8879,51.9457,51.8549,51.8797,47800.0
2013-06-03 11:00:00,62.81,62.9,62.78,62.83,39900.0,51.8797,51.954,51.8549,51.8962,39900.0
2013-06-03 11:05:00,62.83,62.85,62.75,62.77,45700.0,51.8962,51.9127,51.8301,51.8466,45700.0
2013-06-03 11:10:00,62.78,62.78,62.49,62.52,51600.0,51.8549,51.8549,51.6153,51.6401,51600.0
2013-06-03 11:15:00,62.54,62.59,62.48,62.55,28400.0,51.6566,51.6979,51.6071,51.6649,28400.0
2013-06-03 11:20:00,62.54,62.56,62.35,62.4,69400.0,51.6566,51.6732,51.4997,51.541,69400.0
2013-06-03 11:25:00,62.4,62.5,62.35,62.5,50300.0,51.541,51.6236,51.4997,51.6236,50300.0
2013-06-03 11:30:00,62.51,62.54,62.41,62.41,56900.0,51.6319,51.6566,51.5493,51.5493,56900.0
2013-06-03 11:35:00,62.4,62.64,62.4,62.54,32500.0,51.541,51.7392,51.541,51.6566,32500.0
2013-06-03 11:40:00,62.53,62.55,62.42,62.48,52000.0,51.6484,51.6649,51.5575,51.6071,52000.0
2013-06-03 11:45:00,62.49,62.57,62.47,62.53,26800.0,51.6153,51.6814,51.5988,51.6484,26800.0
2013-06-03 11:50:00,62.53,62.58,62.42,62.42,26600.0,51.6484,51.6897,51.5575,51.5575,26600.0
2013-06-03 11:55:00,62.43,62.45,62.31,62.34,49300.0,51.5658,51.5823,51.4667,51.4915,49300.0
2013-06-03 12:00:00,62.35,62.46,62.35,62.42,29400.0,51.4997,51.5906,51.4997,51.5575,29400.0
2013-06-03 12:05:00,62.41,62.41,62.31,62.36,54100.0,51.5493,51.5493,51.4667,51.508,54100.0
2013-06-03 12:10:00,62.36,62.44,62.36,62.39,32200.0,51.508,51.574,51.508,51.5327,32200.0
2013-06-03 12:15:00,62.4,62.4,62.23,62.24,39100.0,51.541,51.541,51.4006,51.4089,39100.0
2013-06-03 12:20:00,62.24,62.27,62.16,62.25,41400.0,51.4089,51.4336,51.3428,51.4171,41400.0
2013-06-03 12:25:00,62.25,62.26,62.09,62.12,40200.0,51.4171,51.4254,51.285,51.3097,40200.0
2013-06-03 12:30:00,62.1,62.23,62.1,62.23,34600.0,51.2932,51.4006,51.2932,51.4006,34600.0
2013-06-03 12:35:00,62.23,62.38,62.23,62.35,24400.0,51.4006,51.5245,51.4006,51.4997,24400.0
2013-06-03 12:40:00,62.35,62.36,62.27,62.29,65500.0,51.4997,51.508,51.4336,51.4502,65500.0
2013-06-03 12:45:00,62.3,62.44,62.27,62.43,101300.0,51.4584,51.574,51.4336,51.5658,101300.0
2013-06-03 12:50:00,62.43,62.47,62.41,62.43,17100.0,51.5658,51.5988,51.5493,51.5658,17100.0
2013-06-03 12:55:00,62.43,62.48,62.33,62.34,17000.0,51.5658,51.6071,51.4832,51.4915,17000.0
2013-06-03 13:00:00,62.34,62.41,62.34,62.41,14300.0,51.4915,51.5493,51.4915,51.5493,14300.0
2013-06-03 13:05:00,62.41,62.42,62.29,62.33,15900.0,51.5493,51.5575,51.4502,51.4832,15900.0
2013-06-03 13:10:00,62.32,62.32,62.27,62.28,11300.0,51.4749,51.4749,51.4336,51.4419,11300.0
2013-06-03 13:15:00,62.27,62.27,62.23,62.25,15600.0,51.4336,51.4336,51.4006,51.4171,15600.0
2013-06-03 13:20:00,62.25,62.26,62.2,62.21,22700.0,51.4171,51.4254,51.3758,51.3841,22700.0
2013-06-03 13:25:00,62.21,62.32,62.2,62.32,16000.0,51.3841,51.4749,51.3758,51.4749,16000.0
2013-06-03 13:30:00,62.33,62.4,62.3,62.39,16200.0,51.4832,51.541,51.4584,51.5327,16200.0
2013-06-03 13:35:00,62.4,62.4,62.32,62.34,16300.0,51.541,51.541,51.4749,51.4915,16300.0
2013-06-03 13:40:00,62.33,62.36,62.31,62.31,28400.0,51.4832,51.508,51.4667,51.4667,28400.0
2013-06-03 13:45:00,62.31,62.33,62.25,62.32,21900.0,51.4667,51.4832,51.4171,51.4749,21900.0
2013-06-03 13:50:00,62.32,62.44,62.32,62.41,26000.0,51.4749,51.574,51.4749,51.5493,26000.0
2013-06-03 13:55:00,62.41,62.45,62.41,62.44,20300.0,51.5493,51.5823,51.5493,51.574,20300.0
2013-06-03 14:00:00,62.44,62.46,62.36,62.42,34200.0,51.574,51.5906,51.508,51.5575,34200.0
2013-06-03 14:05:00,62.41,62.5,62.41,62.42,25500.0,51.5493,51.6236,51.5493,51.5575,25500.0
2013-06-03 14:10:00,62.42,62.42,62.37,62.38,15800.0,51.5575,51.5575,51.5162,51.5245,15800.0
2013-06-03 14:15:00,62.37,62.41,62.35,62.41,18800.0,51.5162,51.5493,51.4997,51.5493,18800.0
2013-06-03 14:20:00,62.41,62.52,62.4,62.51,27200.0,51.5493,51.6401,51.541,51.6319,27200.0
2013-06-03 14:25:00,62.5,62.55,62.5,62.53,20200.0,51.6236,51.6649,51.6236,51.6484,20200.0
2013-06-03 14:30:00,62.51,62.52,62.37,62.39,29800.0,51.6319,51.6401,51.5162,51.5327,29800.0
2013-06-03 14:35:00,62.38,62.45,62.37,62.43,15300.0,51.5245,51.5823,51.5162,51.5658,15300.0
2013-06-03 14:40:00,62.42,62.5,62.42,62.46,46100.0,51.5575,51.6236,51.5575,51.5906,46100.0
2013-06-03 14:45:00,62.46,62.47,62.39,62.4,30600.0,51.5906,51.5988,51.5327,51.541,30600.0
2013-06-03 14:50:00,62.39,62.46,62.39,62.43,27700.0,51.5327,51.5906,51.5327,51.5658,27700.0
2013-06-03 14:55:00,62.44,62.48,62.42,62.44,22900.0,51.574,51.6071,51.5575,51.574,22900.0
2013-06-03 15:00:00,62.44,62.46,62.37,62.37,35900.0,51.574,51.5906,51.5162,51.5162,35900.0
2013-06-03 15:05:00,62.36,62.39,62.33,62.36,47600.0,51.508,51.5327,51.4832,51.508,47600.0
2013-06-03 15:10:00,62.35,62.43,62.35,62.43,32700.0,51.4997,51.5658,51.4997,51.5658,32700.0
2013-06-03 15:15:00,62.43,62.44,62.36,62.37,21800.0,51.5658,51.574,51.508,51.5162,21800.0
2013-06-03 15:20:00,62.37,62.47,62.36,62.44,37400.0,51.5162,51.5988,51.508,51.574,37400.0
2013-06-03 15:25:00,62.43,62.46,62.4,62.44,24200.0,51.5658,51.5906,51.541,51.574,24200.0
2013-06-03 15:30:00,62.43,62.5,62.41,62.5,48000.0,51.5658,51.6236,51.5493,51.6236,48000.0
2013-06-03 15:35:00,62.5,62.56,62.47,62.55,55700.0,51.6236,51.6732,51.5988,51.6649,55700.0
2013-06-03 15:40:00,62.55,62.67,62.54,62.67,56200.0,51.6649,51.764,51.6566,51.764,56200.0
2013-06-03 15:45:00,62.67,62.74,62.64,62.68,96700.0,51.764,51.8218,51.7392,51.7723,96700.0
2013-06-03 15:50:00,62.68,62.79,62.63,62.77,101300.0,51.7723,51.8631,51.731,51.8466,101300.0
2013-06-03 15:55:00,62.77,62.85,62.72,62.8,126300.0,51.8466,51.9127,51.8053,51.8714,126300.0
2013-06-04 09:30:00,62.56,62.72,62.5,62.66,63700.0,51.6732,51.8053,51.6236,51.7558,63700.0
2013-06-04 09:35:00,62.64,62.74,62.61,62.68,22700.0,51.7392,51.8218,51.7145,51.7723,22700.0
2013-06-04 09:40:00,62.68,62.9,62.68,62.86,47900.0,51.7723,51.954,51.7723,51.921,47900.0
2013-06-04 09:45:00,62.85,62.9,62.64,62.74,49100.0,51.9127,51.954,51.7392,51.8218,49100.0
2013-06-04 09:50:00,62.73,62.91,62.68,62.91,63200.0,51.8136,51.9623,51.7723,51.9623,63200.0
2013-06-04 09:55:00,62.92,62.96,62.67,62.73,54900.0,51.9705,52.0036,51.764,51.8136,54900.0
2013-06-04 10:00:00,62.72,62.73,62.46,62.48,71100.0,51.8053,51.8136,51.5906,51.6071,71100.0
2013-06-04 10:05:00,62.47,62.67,62.46,62.67,106200.0,51.5988,51.764,51.5906,51.764,106200.0
2013-06-04 10:10:00,62.67,62.8,62.67,62.71,95100.0,51.764,51.8714,51.764,51.7971,95100.0
2013-06-04 10:15:00,62.69,62.69,62.43,62.55,59100.0,51.7805,51.7805,51.5658,51.6649,59100.0
2013-06-04 10:20:00,62.54,62.64,62.5,62.62,36000.0,51.6566,51.7392,51.6236,51.7227,36000.0
2013-06-04 10:25:00,62.63,62.68,62.62,62.62,35800.0,51.731,51.7723,51.7227,51.7227,35800.0
2013-06-04 10:30:00,62.61,62.75,62.61,62.71,32300.0,51.7145,51.8301,51.7145,51.7971,32300.0
2013-06-04 10:35:00,62.72,62.72,62.47,62.49,71100.0,51.8053,51.8053,51.5988,51.6153,71100.0
2013-06-04 10:40:00,62.49,62.54,62.4,62.54,100200.0,51.6153,51.6566,51.541,51.6566,100200.0
2013-06-04 10:45:00,62.53,62.57,62.46,62.48,35400.0,51.6484,51.6814,51.5906,51.6071,35400.0
2013-06-04 10:50:00,62.48,62.51,62.28,62.38,51800.0,51.6071,51.6319,51.4419,51.5245,51800.0
2013-06-04 10:55:00,62.37,62.42,62.35,62.39,32600.0,51.5162,51.5575,51.4997,51.5327,32600.0
2013-06-04 11:00:00,62.38,62.42,62.35,62.37,54000.0,51.5245,51.5575,51.4997,51.5162,54000.0
2013-06-04 11:05:00,62.36,62.37,62.26,62.29,47100.0,51.508,51.5162,51.4254,51.4502,47100.0
2013-06-04 11:10:00,62.29,62.46,62.27,62.46,41700.0,51.4502,51.5906,51.4336,51.5906,41700.0
2013-06-04 11:15:00,62.46,62.59,62.43,62.52,62600.0,51.5906,51.6979,51.5658,51.6401,62600.0
2013-06-04 11:20:00,62.53,62.77,62.48,62.76,45800.0,51.6484,51.8466,51.6071,51.8384,45800.0
2013-06-04 11:25:00,62.76,62.79,62.62,62.63,29100.0,51.8384,51.8631,51.7227,51.731,29100.0
2013-06-04 11:30:00,62.64,62.72,62.58,62.72,50300.0,51.7392,51.8053,51.6897,51.8053,50300.0
2013-06-04 11:35:00,62.72,62.72,62.56,62.59,93600.0,51.8053,51.8053,51.6732,51.6979,93600.0
2013-06-04 11:40:00,62.6,62.91,62.57,62.9,41000.0,51.7062,51.9623,51.6814,51.954,41000.0
2013-06-04 11:45:00,62.89,62.9,62.77,62.88,187100.0,51.9457,51.954,51.8466,51.9375,187100.0
2013-06-04 11:50:00,62.87,62.88,62.84,62.84,55900.0,51.9292,51.9375,51.9044,51.9044,55900.0
2013-06-04 11:55:00,62.85,62.96,62.82,62.94,53700.0,51.9127,52.0036,51.8879,51.987,53700.0
2013-06-04 12:00:00,62.95,62.99,62.75,62.75,68100.0,51.9953,52.0283,51.8301,51.8301,68100.0
2013-06-04 12:05:00,62.75,62.84,62.75,62.82,35800.0,51.8301,51.9044,51.8301,51.8879,35800.0
2013-06-04 12:10:00,62.82,62.93,62.79,62.87,41500.0,51.8879,51.9788,51.8631,51.9292,41500.0
2013-06-04 12:15:00,62.86,62.87,62.68,62.68,32200.0,51.921,51.9292,51.7723,51.7723,32200.0
2013-06-04 12:20:00,62.68,62.78,62.64,62.69,43900.0,51.7723,51.8549,51.7392,51.7805,43900.0
2013-06-04 12:25:00,62.69,62.69,62.58,62.61,44400.0,51.7805,51.7805,51.6897,51.7145,44400.0
2013-06-04 12:30:00,62.6,62.69,62.59,62.68,22900.0,51.7062,51.7805,51.6979,51.7723,22900.0
2013-06-04 12:35:00,62.69,62.82,62.69,62.79,30300.0,51.7805,51.8879,51.7805,51.8631,30300.0
2013-06-04 12:40:00,62.79,62.81,62.73,62.79,26200.0,51.8631,51.8797,51.8136,51.8631,26200.0
2013-06-04 12:45:00,62.79,62.8,62.7,62.73,21000.0,51.8631,51.8714,51.7888,51.8136,21000.0
2013-06-04 12:50:00,62.74,62.8,62.68,62.76,35600.0,51.8218,51.8714,51.7723,51.8384,35600.0
2013-06-04 12:55:00,62.76,62.81,62.73,62.79,30200.0,51.8384,51.8797,51.8136,51.8631,30200.0
2013-06-04 13:00:00,62.8,62.88,62.77,62.83,21200.0,51.8714,51.9375,51.8466,51.8962,21200.0
2013-06-04 13:05:00,62.83,62.89,62.79,62.87,26200.0,51.8962,51.9457,51.8631,51.9292,26200.0
2013-06-04 13:10:00,62.86,62.86,62.75,62.76,23800.0,51.921,51.921,51.8301,51.8384,23800.0
2013-06-04 13:15:00,62.78,62.81,62.75,62.75,15100.0,51.8549,51.8797,51.8301,51.8301,15100.0
2013-06-04 13:20:00,62.74,62.74,62.61,62.62,23200.0,51.8218,51.8218,51.7145,51.7227,23200.0
2013-06-04 13:25:00,62.62,62.62,62.34,62.39,48800.0,51.7227,51.7227,51.4915,51.5327,48800.0
2013-06-04 13:30:00,62.39,62.39,62.32,62.38,31900.0,51.5327,51.5327,51.4749,51.5245,31900.0
2013-06-04 13:35:00,62.37,62.38,62.27,62.3,58400.0,51.5162,51.5245,51.4336,51.4584,58400.0
2013-06-04 13:40:00,62.3,62.32,62.26,62.29,22700.0,51.4584,51.4749,51.4254,51.4502,22700.0
2013-06-04 13:45:00,62.29,62.29,62.15,62.17,48300.0,51.4502,51.4502,51.3345,51.351,48300.0
2013-06-04 13:50:00,62.17,62.21,62.08,62.09,97600.0,51.351,51.3841,51.2767,51.285,97600.0
2013-06-04 13:55:00,62.08,62.2,61.96,62.18,64100.0,51.2767,51.3758,51.1776,51.3593,64100.0
2013-06-04 14:00:00,62.18,62.26,62.12,62.17,35400.0,51.3593,51.4254,51.3097,51.351,35400.0
2013-06-04 14:05:00,62.18,62.18,62.04,62.04,31500.0,51.3593,51.3593,51.2437,51.2437,31500.0
2013-06-04 14:10:00,62.03,62.12,62.0,62.12,28100.0,51.2354,51.3097,51.2106,51.3097,28100.0
2013-06-04 14:15:00,62.11,62.19,62.1,62.16,22300.0,51.3015,51.3676,51.2932,51.3428,22300.0
2013-06-04 14:20:00,62.16,62.16,62.05,62.06,28600.0,51.3428,51.3428,51.2519,51.2602,28600.0
2013-06-04 14:25:00,62.05,62.11,62.03,62.09,31900.0,51.2519,51.3015,51.2354,51.285,31900.0
2013-06-04 14:30:00,62.1,62.14,62.08,62.09,19300.0,51.2932,51.3263,51.2767,51.285,19300.0
2013-06-04 14:35:00,62.1,62.16,62.07,62.15,20300.0,51.2932,51.3428,51.2684,51.3345,20300.0
2013-06-04 14:40:00,62.17,62.21,62.15,62.17,38600.0,51.351,51.3841,51.3345,51.351,38600.0
2013-06-04 14:45:00,62.16,62.19,62.13,62.14,37300.0,51.3428,51.3676,51.318,51.3263,37300.0
2013-06-04 14:50:00,62.13,62.19,62.09,62.14,25900.0,51.318,51.3676,51.285,51.3263,25900.0
2013-06-04 14:55:00,62.15,62.15,61.92,61.96,92700.0,51.3345,51.3345,51.1445,51.1776,92700.0
2013-06-04 15:00:00,61.94,62.07,61.92,62.07,30500.0,51.1611,51.2684,51.1445,51.2684,30500.0
2013-06-04 15:05:00,62.07,62.18,62.05,62.15,44300.0,51.2684,51.3593,51.2519,51.3345,44300.0
2013-06-04 15:10:00,62.15,62.23,62.09,62.19,121300.0,51.3345,51.4006,51.285,51.3676,121300.0
2013-06-04 15:15:00,62.19,62.24,62.15,62.17,42700.0,51.3676,51.4089,51.3345,51.351,42700.0
2013-06-04 15:20:00,62.17,62.28,62.14,62.25,49800.0,51.351,51.4419,51.3263,51.4171,49800.0
2013-06-04 15:25:00,62.25,62.36,62.24,62.35,34900.0,51.4171,51.508,51.4089,51.4997,34900.0
2013-06-04 15:30:00,62.36,62.53,62.32,62.48,72300.0,51.508,51.6484,51.4749,51.6071,72300.0
2013-06-04 15:35:00,62.48,62.5,62.42,62.49,33700.0,51.6071,51.6236,51.5575,51.6153,33700.0
2013-06-04 15:40:00,62.5,62.61,62.49,62.53,102300.0,51.6236,51.7145,51.6153,51.6484,102300.0
2013-06-04 15:45:00,62.52,62.57,62.48,62.55,98000.0,51.6401,51.6814,51.6071,51.6649,98000.0
2013-06-04 15:50:00,62.56,62.57,62.37,62.46,73600.0,51.6732,51.6814,51.5162,51.5906,73600.0
2013-06-04 15:55:00,62.46,62.5,62.37,62.37,129600.0,51.5906,51.6236,51.5162,51.5162,129600.0
2013-06-05 09:30:00,63.0,63.11,62.55,62.69,251600.0,52.0366,52.1275,51.6649,51.7805,251600.0
2013-06-05 09:35:00,62.69,62.84,62.67,62.7,77100.0,51.7805,51.9044,51.764,51.7888,77100.0
2013-06-05 09:40:00,62.71,62.92,62.6,62.88,88800.0,51.7971,51.9705,51.7062,51.9375,88800.0
2013-06-05 09:45:00,62.88,62.88,62.53,62.6,81000.0,51.9375,51.9375,51.6484,51.7062,81000.0
2013-06-05 09:50:00,62.6,62.92,62.6,62.88,108200.0,51.7062,51.9705,51.7062,51.9375,108200.0
2013-06-05 09:55:00,62.88,62.88,62.56,62.66,117900.0,51.9375,51.9375,51.6732,51.7558,117900.0
2013-06-05 10:00:00,62.67,62.86,62.61,62.85,67900.0,51.764,51.921,51.7145,51.9127,67900.0
2013-06-05 10:05:00,62.84,62.85,62.69,62.76,60800.0,51.9044,51.9127,51.7805,51.8384,60800.0
2013-06-05 10:10:00,62.76,62.83,62.72,62.73,116200.0,51.8384,51.8962,51.8053,51.8136,116200.0
2013-06-05 10:15:00,62.73,62.73,62.53,62.6,51300.0,51.8136,51.8136,51.6484,51.7062,51300.0
2013-06-05 10:20:00,62.6,62.65,62.57,62.62,62500.0,51.7062,51.7475,51.6814,51.7227,62500.0
2013-06-05 10:25:00,62.62,62.66,62.47,62.66,77600.0,51.7227,51.7558,51.5988,51.7558,77600.0
2013-06-05 10:30:00,62.64,62.7,62.59,62.59,53600.0,51.7392,51.7888,51.6979,51.6979,53600.0
2013-06-05 10:35:00,62.59,62.66,62.57,62.6,58500.0,51.6979,51.7558,51.6814,51.7062,58500.0
2013-06-05 10:40:00,62.61,62.68,62.6,62.65,45100.0,51.7145,51.7723,51.7062,51.7475,45100.0
2013-06-05 10:45:00,62.64,62.73,62.64,62.65,33200.0,51.7392,51.8136,51.7392,51.7475,33200.0
2013-06-05 10:50:00,62.65,62.68,62.61,62.63,44500.0,51.7475,51.7723,51.7145,51.731,44500.0
2013-06-05 10:55:00,62.62,62.69,62.62,62.67,42500.0,51.7227,51.7805,51.7227,51.764,42500.0
2013-06-05 11:00:00,62.67,62.68,62.52,62.54,50300.0,51.764,51.7723,51.6401,51.6566,50300.0
2013-06-05 11:05:00,62.53,62.55,62.45,62.53,47200.0,51.6484,51.6649,51.5823,51.6484,47200.0
2013-06-05 11:10:00,62.53,62.56,62.5,62.53,39900.0,51.6484,51.6732,51.6236,51.6484,39900.0
2013-06-05 11:15:00,62.53,62.53,62.44,62.45,39800.0,51.6484,51.6484,51.574,51.5823,39800.0
2013-06-05 11:20:00,62.45,62.46,62.37,62.4,88500.0,51.5823,51.5906,51.5162,51.541,88500.0
2013-06-05 11:25:00,62.4,62.42,62.33,62.34,42400.0,51.541,51.5575,51.4832,51.4915,42400.0
2013-06-05 11:30:00,62.33,62.36,62.23,62.24,47900.0,51.4832,51.508,51.4006,51.4089,47900.0
2013-06-05 11:35:00,62.24,62.36,62.22,62.36,63800.0,51.4089,51.508,51.3923,51.508,63800.0
2013-06-05 11:40:00,62.36,62.41,62.33,62.38,82700.0,51.508,51.5493,51.4832,51.5245,82700.0
2013-06-05 11:45:00,62.38,62.38,62.32,62.34,46300.0,51.5245,51.5245,51.4749,51.4915,46300.0
2013-06-05 11:50:00,62.34,62.37,62.29,62.3,43000.0,51.4915,51.5162,51.4502,51.4584,43000.0
2013-06-05 11:55:00,62.3,62.31,61.65,62.06,257000.0,51.4584,51.4667,50.9215,51.2602,257000.0
2013-06-05 12:00:00,62.07,62.11,62.0,62.08,34700.0,51.2684,51.3015,51.2106,51.2767,34700.0
2013-06-05 12:05:00,62.08,62.08,61.93,62.02,45300.0,51.2767,51.2767,51.1528,51.2271,45300.0
2013-06-05 12:10:00,62.01,62.02,61.98,61.99,23000.0,51.2189,51.2271,51.1941,51.2024,23000.0
2013-06-05 12:15:00,62.0,62.0,61.87,61.87,35300.0,51.2106,51.2106,51.1032,51.1032,35300.0
2013-06-05 12:20:00,61.86,61.88,61.8,61.82,27000.0,51.095,51.1115,51.0454,51.0619,27000.0
2013-06-05 12:25:00,61.82,61.9,61.78,61.87,47200.0,51.0619,51.128,51.0289,51.1032,47200.0
2013-06-05 12:30:00,61.86,62.0,61.86,61.95,26400.0,51.095,51.2106,51.095,51.1693,26400.0
2013-06-05 12:35:00,61.95,61.95,61.86,61.87,14700.0,51.1693,51.1693,51.095,51.1032,14700.0
2013-06-05 12:40:00,61.87,61.92,61.84,61.85,19700.0,51.1032,51.1445,51.0785,51.0867,19700.0
2013-06-05 12:45:00,61.86,61.9,61.8,61.87,30600.0,51.095,51.128,51.0454,51.1032,30600.0
2013-06-05 12:50:00,61.87,61.88,61.78,61.81,52600.0,51.1032,51.1115,51.0289,51.0537,52600.0
2013-06-05 12:55:00,61.81,61.92,61.8,61.91,58200.0,51.0537,51.1445,51.0454,51.1363,58200.0
2013-06-05 13:00:00,61.88,61.98,61.79,61.97,55400.0,51.1115,51.1941,51.0372,51.1858,55400.0
2013-06-05 13:05:00,61.97,62.02,61.97,62.01,42100.0,51.1858,51.2271,51.1858,51.2189,42100.0
2013-06-05 13:10:00,62.01,62.08,62.0,62.03,39400.0,51.2189,51.2767,51.2106,51.2354,39400.0
2013-06-05 13:15:00,62.04,62.08,62.01,62.02,63400.0,51.2437,51.2767,51.2189,51.2271,63400.0
2013-06-05 13:20:00,62.03,62.08,61.99,62.04,29000.0,51.2354,51.2767,51.2024,51.2437,29000.0
2013-06-05 13:25:00,62.05,62.11,62.03,62.05,28200.0,51.2519,51.3015,51.2354,51.2519,28200.0
2013-06-05 13:30:00,62.07,62.13,62.04,62.13,41400.0,51.2684,51.318,51.2437,51.318,41400.0
2013-06-05 13:35:00,62.13,62.17,62.11,62.14,34900.0,51.318,51.351,51.3015,51.3263,34900.0
2013-06-05 13:40:00,62.14,62.17,62.11,62.14,27500.0,51.3263,51.351,51.3015,51.3263,27500.0
2013-06-05 13:45:00,62.14,62.15,62.04,62.05,30700.0,51.3263,51.3345,51.2437,51.2519,30700.0
2013-06-05 13:50:00,62.05,62.07,62.01,62.01,22900.0,51.2519,51.2684,51.2189,51.2189,22900.0
2013-06-05 13:55:00,62.0,62.0,61.92,61.93,30500.0,51.2106,51.2106,51.1445,51.1528,30500.0
2013-06-05 14:00:00,61.94,61.99,61.87,61.94,39600.0,51.1611,51.2024,51.1032,51.1611,39600.0
2013-06-05 14:05:00,61.94,61.97,61.9,61.97,23700.0,51.1611,51.1858,51.128,51.1858,23700.0
2013-06-05 14:10:00,61.95,62.03,61.94,61.94,25100.0,51.1693,51.2354,51.1611,51.1611,25100.0
2013-06-05 14:15:00,61.94,61.96,61.92,61.95,25500.0,51.1611,51.1776,51.1445,51.1693,25500.0
2013-06-05 14:20:00,61.96,61.99,61.86,61.87,49200.0,51.1776,51.2024,51.095,51.1032,49200.0
2013-06-05 14:25:00,61.86,61.91,61.86,61.9,82600.0,51.095,51.1363,51.095,51.128,82600.0
2013-06-05 14:30:00,61.91,61.93,61.8,61.92,85500.0,51.1363,51.1528,51.0454,51.1445,85500.0
2013-06-05 14:35:00,61.91,62.04,61.91,62.0,41300.0,51.1363,51.2437,51.1363,51.2106,41300.0
2013-06-05 14:40:00,62.0,62.13,61.98,62.11,64400.0,51.2106,51.318,51.1941,51.3015,64400.0
2013-06-05 14:45:00,62.1,62.16,62.1,62.15,41800.0,51.2932,51.3428,51.2932,51.3345,41800.0
2013-06-05 14:50:00,62.16,62.22,62.11,62.11,52300.0,51.3428,51.3923,51.3015,51.3015,52300.0
2013-06-05 14:55:00,62.11,62.2,62.07,62.17,37400.0,51.3015,51.3758,51.2684,51.351,37400.0
2013-06-05 15:00:00,62.17,62.19,62.03,62.03,44500.0,51.351,51.3676,51.2354,51.2354,44500.0
2013-06-05 15:05:00,62.04,62.06,61.91,61.93,77400.0,51.2437,51.2602,51.1363,51.1528,77400.0
2013-06-05 15:10:00,61.93,61.97,61.88,61.97,81400.0,51.1528,51.1858,51.1115,51.1858,81400.0
2013-06-05 15:15:00,61.98,62.04,61.95,61.97,48200.0,51.1941,51.2437,51.1693,51.1858,48200.0
2013-06-05 15:20:00,61.97,61.97,61.85,61.95,75000.0,51.1858,51.1858,51.0867,51.1693,75000.0
2013-06-05 15:25:00,61.97,62.07,61.97,62.04,47100.0,51.1858,51.2684,51.1858,51.2437,47100.0
2013-06-05 15:30:00,62.05,62.05,61.95,61.97,44300.0,51.2519,51.2519,51.1693,51.1858,44300.0
2013-06-05 15:35:00,61.98,62.12,61.98,62.02,79200.0,51.1941,51.3097,51.1941,51.2271,79200.0
2013-06-05 15:40:00,62.02,62.03,61.9,61.93,97100.0,51.2271,51.2354,51.128,51.1528,97100.0
2013-06-05 15:45:00,61.93,62.0,61.85,61.96,117200.0,51.1528,51.2106,51.0867,51.1776,117200.0
2013-06-05 15:50:00,61.94,61.94,61.81,61.86,174900.0,51.1611,51.1611,51.0537,51.095,174900.0
2013-06-05 15:55:00,61.85,61.96,61.7,61.76,353400.0,51.0867,51.1776,50.9628,51.0124,353400.0
2013-06-06 09:30:00,61.75,61.8,61.51,61.68,102400.0,51.0041,51.0454,50.8059,50.9463,102400.0
2013-06-06 09:35:00,61.67,61.83,61.55,61.82,33900.0,50.938,51.0702,50.8389,51.0619,33900.0
2013-06-06 09:40:00,61.83,61.84,61.57,61.58,26300.0,51.0702,51.0785,50.8554,50.8637,26300.0
2013-06-06 09:45:00,61.59,61.59,61.34,61.34,61200.0,50.872,50.872,50.6655,50.6655,61200.0
2013-06-06 09:50:00,61.31,61.37,61.24,61.34,60500.0,50.6407,50.6903,50.5829,50.6655,60500.0
2013-06-06 09:55:00,61.33,61.62,61.29,61.61,70200.0,50.6572,50.8967,50.6242,50.8885,70200.0
2013-06-06 10:00:00,61.6,61.7,61.59,61.65,53100.0,50.8802,50.9628,50.872,50.9215,53100.0
2013-06-06 10:05:00,61.64,61.65,61.58,61.61,38100.0,50.9133,50.9215,50.8637,50.8885,38100.0
2013-06-06 10:10:00,61.61,61.61,61.41,61.42,35900.0,50.8885,50.8885,50.7233,50.7316,35900.0
2013-06-06 10:15:00,61.4,61.47,61.32,61.47,58500.0,50.715,50.7729,50.649,50.7729,58500.0
2013-06-06 10:20:00,61.47,61.52,61.42,61.42,169100.0,50.7729,50.8141,50.7316,50.7316,169100.0
2013-06-06 10:25:00,61.42,61.44,61.31,61.35,61400.0,50.7316,50.7481,50.6407,50.6737,61400.0
2013-06-06 10:30:00,61.35,61.45,61.31,61.4,49500.0,50.6737,50.7563,50.6407,50.715,49500.0
2013-06-06 10:35:00,61.4,61.46,61.38,61.45,29800.0,50.715,50.7646,50.6985,50.7563,29800.0
2013-06-06 10:40:00,61.45,61.49,61.36,61.49,61600.0,50.7563,50.7894,50.682,50.7894,61600.0
2013-06-06 10:45:00,61.48,61.6,61.43,61.58,45500.0,50.7811,50.8802,50.7398,50.8637,45500.0
2013-06-06 10:50:00,61.58,61.62,61.38,61.42,78200.0,50.8637,50.8967,50.6985,50.7316,78200.0
2013-06-06 10:55:00,61.42,61.47,61.35,61.44,56300.0,50.7316,50.7729,50.6737,50.7481,56300.0
2013-06-06 11:00:00,61.43,61.52,61.42,61.51,120700.0,50.7398,50.8141,50.7316,50.8059,120700.0
2013-06-06 11:05:00,61.53,61.64,61.51,61.61,36000.0,50.8224,50.9133,50.8059,50.8885,36000.0
2013-06-06 11:10:00,61.61,61.79,61.59,61.72,94100.0,50.8885,51.0372,50.872,50.9793,94100.0
2013-06-06 11:15:00,61.71,61.72,61.58,61.6,54700.0,50.9711,50.9793,50.8637,50.8802,54700.0
2013-06-06 11:20:00,61.6,61.6,61.47,61.5,49200.0,50.8802,50.8802,50.7729,50.7976,49200.0
2013-06-06 11:25:00,61.5,61.53,61.45,61.52,28600.0,50.7976,50.8224,50.7563,50.8141,28600.0
2013-06-06 11:30:00,61.51,61.53,61.44,61.48,30700.0,50.8059,50.8224,50.7481,50.7811,30700.0
2013-06-06 11:35:00,61.49,61.69,61.49,61.69,27600.0,50.7894,50.9546,50.7894,50.9546,27600.0
2013-06-06 11:40:00,61.7,61.72,61.62,61.65,51400.0,50.9628,50.9793,50.8967,50.9215,51400.0
2013-06-06 11:45:00,61.66,61.67,61.59,61.59,24600.0,50.9298,50.938,50.872,50.872,24600.0
2013-06-06 11:50:00,61.6,61.6,61.44,61.45,34000.0,50.8802,50.8802,50.7481,50.7563,34000.0
2013-06-06 11:55:00,61.44,61.45,61.19,61.38,99900.0,50.7481,50.7563,50.5416,50.6985,99900.0
2013-06-06 12:00:00,61.38,61.41,61.29,61.33,55800.0,50.6985,50.7233,50.6242,50.6572,55800.0
2013-06-06 12:05:00,61.33,61.39,61.15,61.18,81600.0,50.6572,50.7068,50.5085,50.5333,81600.0
2013-06-06 12:10:00,61.19,61.26,61.15,61.16,43500.0,50.5416,50.5994,50.5085,50.5168,43500.0
2013-06-06 12:15:00,61.15,61.19,61.13,61.14,22400.0,50.5085,50.5416,50.492,50.5003,22400.0
2013-06-06 12:20:00,61.13,61.19,61.07,61.14,39800.0,50.492,50.5416,50.4425,50.5003,39800.0
2013-06-06 12:25:00,61.13,61.2,60.95,61.18,69200.0,50.492,50.5498,50.3433,50.5333,69200.0
2013-06-06 12:30:00,61.2,61.21,61.02,61.16,46600.0,50.5498,50.5581,50.4012,50.5168,46600.0
2013-06-06 12:35:00,61.17,61.26,61.17,61.22,31000.0,50.5251,50.5994,50.5251,50.5664,31000.0
2013-06-06 12:40:00,61.23,61.28,61.19,61.27,23000.0,50.5746,50.6159,50.5416,50.6077,23000.0
2013-06-06 12:45:00,61.26,61.3,61.21,61.29,69400.0,50.5994,50.6324,50.5581,50.6242,69400.0
2013-06-06 12:50:00,61.28,61.28,61.01,61.08,58400.0,50.6159,50.6159,50.3929,50.4507,58400.0
2013-06-06 12:55:00,61.09,61.15,60.98,61.01,26800.0,50.459,50.5085,50.3681,50.3929,26800.0
2013-06-06 13:00:00,61.02,61.21,61.02,61.2,29700.0,50.4012,50.5581,50.4012,50.5498,29700.0
2013-06-06 13:05:00,61.19,61.31,61.19,61.26,41900.0,50.5416,50.6407,50.5416,50.5994,41900.0
2013-06-06 13:10:00,61.27,61.36,61.26,61.32,42500.0,50.6077,50.682,50.5994,50.649,42500.0
2013-06-06 13:15:00,61.32,61.36,61.28,61.28,31800.0,50.649,50.682,50.6159,50.6159,31800.0
2013-06-06 13:20:00,61.28,61.29,61.17,61.18,37000.0,50.6159,50.6242,50.5251,50.5333,37000.0
2013-06-06 13:25:00,61.17,61.2,61.1,61.18,29500.0,50.5251,50.5498,50.4672,50.5333,29500.0
2013-06-06 13:30:00,61.18,61.31,61.17,61.31,18500.0,50.5333,50.6407,50.5251,50.6407,18500.0
2013-06-06 13:35:00,61.32,61.39,61.28,61.36,25700.0,50.649,50.7068,50.6159,50.682,25700.0
2013-06-06 13:40:00,61.35,61.35,61.28,61.34,31700.0,50.6737,50.6737,50.6159,50.6655,31700.0
2013-06-06 13:45:00,61.34,61.44,61.31,61.42,22800.0,50.6655,50.7481,50.6407,50.7316,22800.0
2013-06-06 13:50:00,61.42,61.45,61.36,61.36,27700.0,50.7316,50.7563,50.682,50.682,27700.0
2013-06-06 13:55:00,61.36,61.42,61.29,61.42,23900.0,50.682,50.7316,50.6242,50.7316,23900.0
2013-06-06 14:00:00,61.42,61.42,61.21,61.29,30400.0,50.7316,50.7316,50.5581,50.6242,30400.0
2013-06-06 14:05:00,61.29,61.41,61.29,61.37,32800.0,50.6242,50.7233,50.6242,50.6903,32800.0
2013-06-06 14:10:00,61.37,61.43,61.35,61.36,20000.0,50.6903,50.7398,50.6737,50.682,20000.0
2013-06-06 14:15:00,61.36,61.37,61.3,61.33,18500.0,50.682,50.6903,50.6324,50.6572,18500.0
2013-06-06 14:20:00,61.31,61.37,61.29,61.37,24500.0,50.6407,50.6903,50.6242,50.6903,24500.0
2013-06-06 14:25:00,61.36,61.44,61.35,61.43,30400.0,50.682,50.7481,50.6737,50.7398,30400.0
2013-06-06 14:30:00,61.43,61.43,61.33,61.38,36700.0,50.7398,50.7398,50.6572,50.6985,36700.0
2013-06-06 14:35:00,61.38,61.39,61.34,61.35,21300.0,50.6985,50.7068,50.6655,50.6737,21300.0
2013-06-06 14:40:00,61.34,61.58,61.34,61.55,63600.0,50.6655,50.8637,50.6655,50.8389,63600.0
2013-06-06 14:45:00,61.55,61.74,61.54,61.74,55200.0,50.8389,50.9959,50.8307,50.9959,55200.0
2013-06-06 14:50:00,61.74,61.86,61.66,61.67,75800.0,50.9959,51.095,50.9298,50.938,75800.0
2013-06-06 14:55:00,61.66,61.7,61.52,61.54,34300.0,50.9298,50.9628,50.8141,50.8307,34300.0
2013-06-06 15:00:00,61.54,61.66,61.54,61.63,58100.0,50.8307,50.9298,50.8307,50.905,58100.0
2013-06-06 15:05:00,61.64,61.71,61.63,61.65,44100.0,50.9133,50.9711,50.905,50.9215,44100.0
2013-06-06 15:10:00,61.65,61.68,61.55,61.55,68200.0,50.9215,50.9463,50.8389,50.8389,68200.0
2013-06-06 15:15:00,61.54,61.66,61.52,61.66,56400.0,50.8307,50.9298,50.8141,50.9298,56400.0
2013-06-06 15:20:00,61.65,61.72,61.6,61.72,62800.0,50.9215,50.9793,50.8802,50.9793,62800.0
2013-06-06 15:25:00,61.73,61.78,61.68,61.74,100500.0,50.9876,51.0289,50.9463,50.9959,100500.0
2013-06-06 15:30:00,61.74,61.8,61.69,61.71,94400.0,50.9959,51.0454,50.9546,50.9711,94400.0
2013-06-06 15:35:00,61.71,61.8,61.71,61.76,74900.0,50.9711,51.0454,50.9711,51.0124,74900.0
2013-06-06 15:40:00,61.75,61.8,61.73,61.77,85600.0,51.0041,51.0454,50.9876,51.0206,85600.0
2013-06-06 15:45:00,61.77,61.78,61.71,61.76,98100.0,51.0206,51.0289,50.9711,51.0124,98100.0
2013-06-06 15:50:00,61.76,61.86,61.76,61.85,148000.0,51.0124,51.095,51.0124,51.0867,148000.0
2013-06-06 15:55:00,61.85,61.92,61.83,61.91,239900.0,51.0867,51.1445,51.0702,51.1363,239900.0
2013-06-07 09:30:00,62.27,62.27,61.7,61.96,127200.0,51.4336,51.4336,50.9628,51.1776,127200.0
2013-06-07 09:35:00,61.99,62.17,61.98,62.12,30400.0,51.2024,51.351,51.1941,51.3097,30400.0
2013-06-07 09:40:00,62.16,62.2,61.98,62.0,34100.0,51.3428,51.3758,51.1941,51.2106,34100.0
2013-06-07 09:45:00,62.01,62.07,61.96,62.05,98100.0,51.2189,51.2684,51.1776,51.2519,98100.0
2013-06-07 09:50:00,62.06,62.11,61.84,62.08,152900.0,51.2602,51.3015,51.0785,51.2767,152900.0
2013-06-07 09:55:00,62.05,62.24,62.03,62.23,55200.0,51.2519,51.4089,51.2354,51.4006,55200.0
2013-06-07 10:00:00,62.24,62.5,62.24,62.48,47500.0,51.4089,51.6236,51.4089,51.6071,47500.0
2013-06-07 10:05:00,62.47,62.69,62.41,62.66,43400.0,51.5988,51.7805,51.5493,51.7558,43400.0
2013-06-07 10:10:00,62.66,62.89,62.66,62.84,43800.0,51.7558,51.9457,51.7558,51.9044,43800.0
2013-06-07 10:15:00,62.86,62.93,62.8,62.82,40600.0,51.921,51.9788,51.8714,51.8879,40600.0
2013-06-07 10:20:00,62.81,62.88,62.79,62.84,24400.0,51.8797,51.9375,51.8631,51.9044,24400.0
2013-06-07 10:25:00,62.85,62.88,62.71,62.73,33400.0,51.9127,51.9375,51.7971,51.8136,33400.0
2013-06-07 10:30:00,62.74,62.78,62.73,62.77,24400.0,51.8218,51.8549,51.8136,51.8466,24400.0
2013-06-07 10:35:00,62.76,62.83,62.71,62.82,29900.0,51.8384,51.8962,51.7971,51.8879,29900.0
2013-06-07 10:40:00,62.83,62.88,62.82,62.85,38800.0,51.8962,51.9375,51.8879,51.9127,38800.0
2013-06-07 10:45:00,62.85,62.85,62.72,62.8,21000.0,51.9127,51.9127,51.8053,51.8714,21000.0
2013-06-07 10:50:00,62.79,62.79,62.62,62.68,24100.0,51.8631,51.8631,51.7227,51.7723,24100.0
2013-06-07 10:55:00,62.68,62.7,62.65,62.67,28600.0,51.7723,51.7888,51.7475,51.764,28600.0
2013-06-07 11:00:00,62.66,62.69,62.63,62.63,41100.0,51.7558,51.7805,51.731,51.731,41100.0
2013-06-07 11:05:00,62.63,62.63,62.58,62.61,40800.0,51.731,51.731,51.6897,51.7145,40800.0
2013-06-07 11:10:00,62.62,62.62,62.51,62.55,18500.0,51.7227,51.7227,51.6319,51.6649,18500.0
2013-06-07 11:15:00,62.56,62.65,62.56,62.65,16600.0,51.6732,51.7475,51.6732,51.7475,16600.0
2013-06-07 11:20:00,62.65,62.7,62.6,62.67,16400.0,51.7475,51.7888,51.7062,51.764,16400.0
2013-06-07 11:25:00,62.67,62.7,62.63,62.63,23700.0,51.764,51.7888,51.731,51.731,23700.0
2013-06-07 11:30:00,62.62,62.65,62.61,62.62,26200.0,51.7227,51.7475,51.7145,51.7227,26200.0
2013-06-07 11:35:00,62.62,62.65,62.53,62.53,32600.0,51.7227,51.7475,51.6484,51.6484,32600.0
2013-06-07 11:40:00,62.54,62.56,62.5,62.51,42100.0,51.6566,51.6732,51.6236,51.6319,42100.0
2013-06-07 11:45:00,62.51,62.51,62.42,62.43,34100.0,51.6319,51.6319,51.5575,51.5658,34100.0
2013-06-07 11:50:00,62.44,62.52,62.43,62.51,38900.0,51.574,51.6401,51.5658,51.6319,38900.0
2013-06-07 11:55:00,62.52,62.53,62.49,62.53,50500.0,51.6401,51.6484,51.6153,51.6484,50500.0
2013-06-07 12:00:00,62.54,62.56,62.53,62.53,39100.0,51.6566,51.6732,51.6484,51.6484,39100.0
2013-06-07 12:05:00,62.54,62.58,62.54,62.55,20900.0,51.6566,51.6897,51.6566,51.6649,20900.0
2013-06-07 12:10:00,62.56,62.56,62.52,62.53,45400.0,51.6732,51.6732,51.6401,51.6484,45400.0
2013-06-07 12:15:00,62.53,62.62,62.53,62.62,38700.0,51.6484,51.7227,51.6484,51.7227,38700.0
2013-06-07 12:20:00,62.61,62.68,62.61,62.68,18200.0,51.7145,51.7723,51.7145,51.7723,18200.0
2013-06-07 12:25:00,62.68,62.69,62.66,62.69,19700.0,51.7723,51.7805,51.7558,51.7805,19700.0
2013-06-07 12:30:00,62.68,62.69,62.61,62.61,24300.0,51.7723,51.7805,51.7145,51.7145,24300.0
2013-06-07 12:35:00,62.61,62.63,62.6,62.62,18200.0,51.7145,51.731,51.7062,51.7227,18200.0
2013-06-07 12:40:00,62.62,62.68,62.61,62.67,32700.0,51.7227,51.7723,51.7145,51.764,32700.0
2013-06-07 12:45:00,62.67,62.67,62.57,62.59,46300.0,51.764,51.764,51.6814,51.6979,46300.0
2013-06-07 12:50:00,62.59,62.62,62.58,62.59,56400.0,51.6979,51.7227,51.6897,51.6979,56400.0
2013-06-07 12:55:00,62.6,62.6,62.49,62.5,59600.0,51.7062,51.7062,51.6153,51.6236,59600.0
2013-06-07 13:00:00,62.5,62.51,62.47,62.48,32900.0,51.6236,51.6319,51.5988,51.6071,32900.0
2013-06-07 13:05:00,62.48,62.5,62.45,62.48,26100.0,51.6071,51.6236,51.5823,51.6071,26100.0
2013-06-07 13:10:00,62.48,62.54,62.48,62.54,57500.0,51.6071,51.6566,51.6071,51.6566,57500.0
2013-06-07 13:15:00,62.55,62.62,62.54,62.61,14200.0,51.6649,51.7227,51.6566,51.7145,14200.0
2013-06-07 13:20:00,62.6,62.6,62.51,62.51,14600.0,51.7062,51.7062,51.6319,51.6319,14600.0
2013-06-07 13:25:00,62.5,62.52,62.43,62.43,164700.0,51.6236,51.6401,51.5658,51.5658,164700.0
2013-06-07 13:30:00,62.43,62.43,62.35,62.35,34600.0,51.5658,51.5658,51.4997,51.4997,34600.0
2013-06-07 13:35:00,62.36,62.4,62.35,62.39,26100.0,51.508,51.541,51.4997,51.5327,26100.0
2013-06-07 13:40:00,62.41,62.42,62.36,62.38,38200.0,51.5493,51.5575,51.508,51.5245,38200.0
2013-06-07 13:45:00,62.38,62.41,62.36,62.4,55300.0,51.5245,51.5493,51.508,51.541,55300.0
2013-06-07 13:50:00,62.4,62.4,62.37,62.38,57100.0,51.541,51.541,51.5162,51.5245,57100.0
2013-06-07 13:55:00,62.38,62.41,62.36,62.36,29200.0,51.5245,51.5493,51.508,51.508,29200.0
2013-06-07 14:00:00,62.36,62.4,62.32,62.37,53900.0,51.508,51.541,51.4749,51.5162,53900.0
2013-06-07 14:05:00,62.37,62.43,62.37,62.43,41200.0,51.5162,51.5658,51.5162,51.5658,41200.0
2013-06-07 14:10:00,62.43,62.48,62.43,62.48,31600.0,51.5658,51.6071,51.5658,51.6071,31600.0
2013-06-07 14:15:00,62.49,62.52,62.48,62.48,19400.0,51.6153,51.6401,51.6071,51.6071,19400.0
2013-06-07 14:20:00,62.48,62.48,62.39,62.44,46000.0,51.6071,51.6071,51.5327,51.574,46000.0
2013-06-07 14:25:00,62.45,62.49,62.43,62.48,121700.0,51.5823,51.6153,51.5658,51.6071,121700.0
2013-06-07 14:30:00,62.49,62.53,62.46,62.5,32800.0,51.6153,51.6484,51.5906,51.6236,32800.0
2013-06-07 14:35:00,62.5,62.59,62.49,62.56,26000.0,51.6236,51.6979,51.6153,51.6732,26000.0
2013-06-07 14:40:00,62.56,62.57,62.5,62.52,37600.0,51.6732,51.6814,51.6236,51.6401,37600.0
2013-06-07 14:45:00,62.52,62.53,62.5,62.53,31900.0,51.6401,51.6484,51.6236,51.6484,31900.0
2013-06-07 14:50:00,62.53,62.63,62.53,62.6,25800.0,51.6484,51.731,51.6484,51.7062,25800.0
2013-06-07 14:55:00,62.6,62.69,62.59,62.66,25500.0,51.7062,51.7805,51.6979,51.7558,25500.0
2013-06-07 15:00:00,62.66,62.67,62.56,62.59,27000.0,51.7558,51.764,51.6732,51.6979,27000.0
2013-06-07 15:05:00,62.59,62.66,62.57,62.66,63600.0,51.6979,51.7558,51.6814,51.7558,63600.0
2013-06-07 15:10:00,62.67,62.69,62.63,62.64,30900.0,51.764,51.7805,51.731,51.7392,30900.0
2013-06-07 15:15:00,62.65,62.74,62.64,62.73,43900.0,51.7475,51.8218,51.7392,51.8136,43900.0
2013-06-07 15:20:00,62.73,62.73,62.64,62.67,34200.0,51.8136,51.8136,51.7392,51.764,34200.0
2013-06-07 15:25:00,62.68,62.68,62.55,62.61,50000.0,51.7723,51.7723,51.6649,51.7145,50000.0
2013-06-07 15:30:00,62.61,62.69,62.61,62.65,27000.0,51.7145,51.7805,51.7145,51.7475,27000.0
2013-06-07 15:35:00,62.64,62.68,62.57,62.58,36300.0,51.7392,51.7723,51.6814,51.6897,36300.0
2013-06-07 15:40:00,62.58,62.59,62.54,62.56,120400.0,51.6897,51.6979,51.6566,51.6732,120400.0
2013-06-07 15:45:00,62.55,62.62,62.49,62.59,207600.0,51.6649,51.7227,51.6153,51.6979,207600.0
2013-06-07 15:50:00,62.6,62.62,62.52,62.58,160600.0,51.7062,51.7227,51.6401,51.6897,160600.0
2013-06-07 15:55:00,62.57,62.71,62.52,62.57,490000.0,51.6814,51.7971,51.6401,51.6814,490000.0
2013-06-10 09:30:00,62.58,63.03,62.57,63.0,172000.0,51.6897,52.0614,51.6814,52.0366,172000.0
2013-06-10 09:35:00,63.0,63.15,62.91,63.11,166600.0,52.0366,52.1605,51.9623,52.1275,166600.0
2013-06-10 09:40:00,63.11,63.43,63.09,63.41,96900.0,52.1275,52.3918,52.1109,52.3752,96900.0
2013-06-10 09:45:00,63.4,63.42,63.16,63.28,57200.0,52.367,52.3835,52.1688,52.2679,57200.0
2013-06-10 09:50:00,63.28,63.34,63.24,63.33,69000.0,52.2679,52.3174,52.2348,52.3092,69000.0
2013-06-10 09:55:00,63.34,63.4,63.24,63.38,40900.0,52.3174,52.367,52.2348,52.3505,40900.0
2013-06-10 10:00:00,63.38,63.43,63.26,63.38,55100.0,52.3505,52.3918,52.2514,52.3505,55100.0
2013-06-10 10:05:00,63.4,63.49,63.33,63.36,55300.0,52.367,52.4413,52.3092,52.3339,55300.0
2013-06-10 10:10:00,63.36,63.38,63.26,63.31,100300.0,52.3339,52.3505,52.2514,52.2926,100300.0
2013-06-10 10:15:00,63.32,63.4,63.32,63.35,49400.0,52.3009,52.367,52.3009,52.3257,49400.0
2013-06-10 10:20:00,63.36,63.55,63.34,63.55,55400.0,52.3339,52.4909,52.3174,52.4909,55400.0
2013-06-10 10:25:00,63.55,63.74,63.54,63.69,127600.0,52.4909,52.6478,52.4826,52.6065,127600.0
2013-06-10 10:30:00,63.69,63.7,63.57,63.6,48900.0,52.6065,52.6148,52.5074,52.5322,48900.0
2013-06-10 10:35:00,63.6,63.78,63.59,63.76,60800.0,52.5322,52.6809,52.5239,52.6643,60800.0
2013-06-10 10:40:00,63.77,63.78,63.68,63.68,40900.0,52.6726,52.6809,52.5983,52.5983,40900.0
2013-06-10 10:45:00,63.68,63.77,63.68,63.7,47600.0,52.5983,52.6726,52.5983,52.6148,47600.0
2013-06-10 10:50:00,63.69,63.76,63.69,63.72,38000.0,52.6065,52.6643,52.6065,52.6313,38000.0
2013-06-10 10:55:00,63.73,63.78,63.7,63.76,38100.0,52.6396,52.6809,52.6148,52.6643,38100.0
2013-06-10 11:00:00,63.76,63.84,63.76,63.81,28200.0,52.6643,52.7304,52.6643,52.7056,28200.0
2013-06-10 11:05:00,63.81,63.87,63.81,63.86,55900.0,52.7056,52.7552,52.7056,52.7469,55900.0
2013-06-10 11:10:00,63.86,63.86,63.8,63.83,31700.0,52.7469,52.7469,52.6974,52.7222,31700.0
2013-06-10 11:15:00,63.83,63.83,63.7,63.74,37600.0,52.7222,52.7222,52.6148,52.6478,37600.0
2013-06-10 11:20:00,63.75,63.78,63.73,63.78,31600.0,52.6561,52.6809,52.6396,52.6809,31600.0
2013-06-10 11:25:00,63.78,63.8,63.74,63.75,27700.0,52.6809,52.6974,52.6478,52.6561,27700.0
2013-06-10 11:30:00,63.74,63.75,63.7,63.71,55300.0,52.6478,52.6561,52.6148,52.623,55300.0
2013-06-10 11:35:00,63.72,63.75,63.66,63.68,39800.0,52.6313,52.6561,52.5817,52.5983,39800.0
2013-06-10 11:40:00,63.66,63.7,63.64,63.69,24800.0,52.5817,52.6148,52.5652,52.6065,24800.0
2013-06-10 11:45:00,63.68,63.77,63.68,63.73,24800.0,52.5983,52.6726,52.5983,52.6396,24800.0
2013-06-10 11:50:00,63.73,63.76,63.71,63.76,22300.0,52.6396,52.6643,52.623,52.6643,22300.0
2013-06-10 11:55:00,63.75,63.83,63.75,63.81,39900.0,52.6561,52.7222,52.6561,52.7056,39900.0
2013-06-10 12:00:00,63.82,63.89,63.81,63.88,31900.0,52.7139,52.7717,52.7056,52.7635,31900.0
2013-06-10 12:05:00,63.89,63.9,63.83,63.83,35300.0,52.7717,52.78,52.7222,52.7222,35300.0
2013-06-10 12:10:00,63.83,63.86,63.82,63.82,27200.0,52.7222,52.7469,52.7139,52.7139,27200.0
2013-06-10 12:15:00,63.81,63.89,63.81,63.89,22000.0,52.7056,52.7717,52.7056,52.7717,22000.0
2013-06-10 12:20:00,63.89,63.9,63.84,63.84,27700.0,52.7717,52.78,52.7304,52.7304,27700.0
2013-06-10 12:25:00,63.83,63.84,63.74,63.76,13100.0,52.7222,52.7304,52.6478,52.6643,13100.0
2013-06-10 12:30:00,63.76,63.82,63.75,63.79,19600.0,52.6643,52.7139,52.6561,52.6891,19600.0
2013-06-10 12:35:00,63.8,63.87,63.79,63.85,27000.0,52.6974,52.7552,52.6891,52.7387,27000.0
2013-06-10 12:40:00,63.85,63.87,63.84,63.84,20700.0,52.7387,52.7552,52.7304,52.7304,20700.0
2013-06-10 12:45:00,63.84,63.89,63.84,63.87,20500.0,52.7304,52.7717,52.7304,52.7552,20500.0
2013-06-10 12:50:00,63.86,63.86,63.76,63.79,20900.0,52.7469,52.7469,52.6643,52.6891,20900.0
2013-06-10 12:55:00,63.79,63.82,63.72,63.72,26600.0,52.6891,52.7139,52.6313,52.6313,26600.0
2013-06-10 13:00:00,63.72,63.72,63.68,63.7,33900.0,52.6313,52.6313,52.5983,52.6148,33900.0
2013-06-10 13:05:00,63.69,63.77,63.67,63.77,38600.0,52.6065,52.6726,52.59,52.6726,38600.0
2013-06-10 13:10:00,63.76,63.77,63.69,63.69,23600.0,52.6643,52.6726,52.6065,52.6065,23600.0
2013-06-10 13:15:00,63.68,63.8,63.67,63.8,39600.0,52.5983,52.6974,52.59,52.6974,39600.0
2013-06-10 13:20:00,63.8,63.83,63.8,63.8,93400.0,52.6974,52.7222,52.6974,52.6974,93400.0
2013-06-10 13:25:00,63.81,63.82,63.8,63.8,31100.0,52.7056,52.7139,52.6974,52.6974,31100.0
2013-06-10 13:30:00,63.8,63.83,63.76,63.8,26200.0,52.6974,52.7222,52.6643,52.6974,26200.0
2013-06-10 13:35:00,63.79,63.79,63.7,63.71,20600.0,52.6891,52.6891,52.6148,52.623,20600.0
2013-06-10 13:40:00,63.72,63.75,63.67,63.73,25500.0,52.6313,52.6561,52.59,52.6396,25500.0
2013-06-10 13:45:00,63.72,63.76,63.72,63.72,17000.0,52.6313,52.6643,52.6313,52.6313,17000.0
2013-06-10 13:50:00,63.71,63.71,63.66,63.69,19900.0,52.623,52.623,52.5817,52.6065,19900.0
2013-06-10 13:55:00,63.7,63.73,63.7,63.7,21600.0,52.6148,52.6396,52.6148,52.6148,21600.0
2013-06-10 14:00:00,63.7,63.71,63.63,63.63,31700.0,52.6148,52.623,52.557,52.557,31700.0
2013-06-10 14:05:00,63.63,63.67,63.6,63.62,32900.0,52.557,52.59,52.5322,52.5487,32900.0
2013-06-10 14:10:00,63.62,63.63,63.55,63.62,35700.0,52.5487,52.557,52.4909,52.5487,35700.0
2013-06-10 14:15:00,63.62,63.68,63.6,63.6,62500.0,52.5487,52.5983,52.5322,52.5322,62500.0
2013-06-10 14:20:00,63.6,63.63,63.59,63.62,14200.0,52.5322,52.557,52.5239,52.5487,14200.0
2013-06-10 14:25:00,63.61,63.74,63.6,63.72,22500.0,52.5404,52.6478,52.5322,52.6313,22500.0
2013-06-10 14:30:00,63.72,63.78,63.7,63.7,24500.0,52.6313,52.6809,52.6148,52.6148,24500.0
2013-06-10 14:35:00,63.7,63.71,63.67,63.69,22400.0,52.6148,52.623,52.59,52.6065,22400.0
2013-06-10 14:40:00,63.68,63.7,63.64,63.66,46900.0,52.5983,52.6148,52.5652,52.5817,46900.0
2013-06-10 14:45:00,63.65,63.71,63.65,63.69,40800.0,52.5735,52.623,52.5735,52.6065,40800.0
2013-06-10 14:50:00,63.7,63.72,63.68,63.72,36000.0,52.6148,52.6313,52.5983,52.6313,36000.0
2013-06-10 14:55:00,63.71,63.72,63.68,63.71,31400.0,52.623,52.6313,52.5983,52.623,31400.0
2013-06-10 15:00:00,63.71,63.71,63.64,63.64,93900.0,52.623,52.623,52.5652,52.5652,93900.0
2013-06-10 15:05:00,63.65,63.72,63.63,63.7,38700.0,52.5735,52.6313,52.557,52.6148,38700.0
2013-06-10 15:10:00,63.7,63.71,63.65,63.67,35400.0,52.6148,52.623,52.5735,52.59,35400.0
2013-06-10 15:15:00,63.66,63.67,63.6,63.65,49300.0,52.5817,52.59,52.5322,52.5735,49300.0
2013-06-10 15:20:00,63.65,63.69,63.59,63.69,89100.0,52.5735,52.6065,52.5239,52.6065,89100.0
2013-06-10 15:25:00,63.68,63.69,63.66,63.69,312500.0,52.5983,52.6065,52.5817,52.6065,312500.0
2013-06-10 15:30:00,63.7,63.71,63.69,63.7,73300.0,52.6148,52.623,52.6065,52.6148,73300.0
2013-06-10 15:35:00,63.7,63.71,63.66,63.67,80100.0,52.6148,52.623,52.5817,52.59,80100.0
2013-06-10 15:40:00,63.67,63.69,63.66,63.68,93500.0,52.59,52.6065,52.5817,52.5983,93500.0
2013-06-10 15:45:00,63.69,63.69,63.63,63.64,112200.0,52.6065,52.6065,52.557,52.5652,112200.0
2013-06-10 15:50:00,63.64,63.66,63.55,63.61,156300.0,52.5652,52.5817,52.4909,52.5404,156300.0
2013-06-10 15:55:00,63.6,63.68,63.59,63.68,219200.0,52.5322,52.5983,52.5239,52.5983,219200.0
2013-06-11 09:30:00,63.15,63.17,62.7,63.06,99600.0,52.1605,52.177,51.7888,52.0862,99600.0
2013-06-11 09:35:00,63.05,63.2,63.05,63.19,45800.0,52.0779,52.2018,52.0779,52.1935,45800.0
2013-06-11 09:40:00,63.15,63.32,63.1,63.21,51900.0,52.1605,52.3009,52.1192,52.2101,51900.0
2013-06-11 09:45:00,63.21,63.38,63.21,63.36,91400.0,52.2101,52.3505,52.2101,52.3339,91400.0
2013-06-11 09:50:00,63.37,63.72,63.37,63.46,96100.0,52.3422,52.6313,52.3422,52.4165,96100.0
2013-06-11 09:55:00,63.49,63.5,63.4,63.45,26500.0,52.4413,52.4496,52.367,52.4083,26500.0
2013-06-11 10:00:00,63.45,63.54,63.43,63.44,30500.0,52.4083,52.4826,52.3918,52.4,30500.0
2013-06-11 10:05:00,63.44,63.54,63.4,63.5,32400.0,52.4,52.4826,52.367,52.4496,32400.0
2013-06-11 10:10:00,63.5,63.51,63.35,63.36,43400.0,52.4496,52.4578,52.3257,52.3339,43400.0
2013-06-11 10:15:00,63.36,63.51,63.26,63.26,52200.0,52.3339,52.4578,52.2514,52.2514,52200.0
2013-06-11 10:20:00,63.26,63.43,63.17,63.34,139600.0,52.2514,52.3918,52.177,52.3174,139600.0
2013-06-11 10:25:00,63.32,63.47,63.27,63.39,120700.0,52.3009,52.4248,52.2596,52.3587,120700.0
2013-06-11 10:30:00,63.39,63.56,63.36,63.52,28500.0,52.3587,52.4991,52.3339,52.4661,28500.0
2013-06-11 10:35:00,63.51,63.58,63.5,63.58,108800.0,52.4578,52.5157,52.4496,52.5157,108800.0
2013-06-11 10:40:00,63.56,63.65,63.51,63.64,36900.0,52.4991,52.5735,52.4578,52.5652,36900.0
2013-06-11 10:45:00,63.65,63.7,63.6,63.67,234000.0,52.5735,52.6148,52.5322,52.59,234000.0
2013-06-11 10:50:00,63.66,63.67,63.61,63.62,54600.0,52.5817,52.59,52.5404,52.5487,54600.0
2013-06-11 10:55:00,63.6,63.67,63.6,63.66,59400.0,52.5322,52.59,52.5322,52.5817,59400.0
2013-06-11 11:00:00,63.67,63.67,63.53,63.58,95500.0,52.59,52.59,52.4744,52.5157,95500.0
2013-06-11 11:05:00,63.59,63.63,63.58,63.63,97800.0,52.5239,52.557,52.5157,52.557,97800.0
2013-06-11 11:10:00,63.63,63.7,63.62,63.67,16900.0,52.557,52.6148,52.5487,52.59,16900.0
2013-06-11 11:15:00,63.68,63.9,63.68,63.86,81600.0,52.5983,52.78,52.5983,52.7469,81600.0
2013-06-11 11:20:00,63.87,63.89,63.85,63.89,17100.0,52.7552,52.7717,52.7387,52.7717,17100.0
2013-06-11 11:25:00,63.9,64.06,63.9,64.06,67000.0,52.78,52.9121,52.78,52.9121,67000.0
2013-06-11 11:30:00,64.05,64.2,64.04,64.14,61000.0,52.9039,53.0278,52.8956,52.9782,61000.0
2013-06-11 11:35:00,64.14,64.16,64.06,64.06,240800.0,52.9782,52.9947,52.9121,52.9121,240800.0
2013-06-11 11:40:00,64.07,64.09,63.97,64.0,47400.0,52.9204,52.9369,52.8378,52.8626,47400.0
2013-06-11 11:45:00,64.0,64.03,63.96,64.01,23100.0,52.8626,52.8874,52.8295,52.8708,23100.0
2013-06-11 11:50:00,64.01,64.11,64.01,64.11,46000.0,52.8708,52.9534,52.8708,52.9534,46000.0
2013-06-11 11:55:00,64.1,64.15,64.09,64.11,26900.0,52.9452,52.9865,52.9369,52.9534,26900.0
2013-06-11 12:00:00,64.1,64.15,64.09,64.15,35900.0,52.9452,52.9865,52.9369,52.9865,35900.0
2013-06-11 12:05:00,64.15,64.17,64.14,64.17,16700.0,52.9865,53.003,52.9782,53.003,16700.0
2013-06-11 12:10:00,64.18,64.31,64.17,64.25,43800.0,53.0112,53.1186,53.003,53.0691,43800.0
2013-06-11 12:15:00,64.25,64.27,64.22,64.25,94300.0,53.0691,53.0856,53.0443,53.0691,94300.0
2013-06-11 12:20:00,64.25,64.29,64.24,64.25,30000.0,53.0691,53.1021,53.0608,53.0691,30000.0
2013-06-11 12:25:00,64.25,64.46,64.25,64.46,88800.0,53.0691,53.2425,53.0691,53.2425,88800.0
2013-06-11 12:30:00,64.45,64.56,64.45,64.52,113100.0,53.2343,53.3251,53.2343,53.2921,113100.0
2013-06-11 12:35:00,64.51,64.53,64.5,64.52,35400.0,53.2838,53.3003,53.2756,53.2921,35400.0
2013-06-11 12:40:00,64.52,64.54,64.5,64.5,24500.0,53.2921,53.3086,53.2756,53.2756,24500.0
2013-06-11 12:45:00,64.51,64.52,64.3,64.4,62400.0,53.2838,53.2921,53.1104,53.193,62400.0
2013-06-11 12:50:00,64.4,64.4,64.24,64.26,30300.0,53.193,53.193,53.0608,53.0773,30300.0
2013-06-11 12:55:00,64.27,64.28,64.2,64.2,35700.0,53.0856,53.0938,53.0278,53.0278,35700.0
2013-06-11 13:00:00,64.2,64.22,64.17,64.17,31100.0,53.0278,53.0443,53.003,53.003,31100.0
2013-06-11 13:05:00,64.16,64.23,64.13,64.22,43100.0,52.9947,53.0525,52.97,53.0443,43100.0
2013-06-11 13:10:00,64.22,64.24,64.19,64.2,43700.0,53.0443,53.0608,53.0195,53.0278,43700.0
2013-06-11 13:15:00,64.2,64.23,64.15,64.15,276800.0,53.0278,53.0525,52.9865,52.9865,276800.0
2013-06-11 13:20:00,64.15,64.15,64.01,64.02,54100.0,52.9865,52.9865,52.8708,52.8791,54100.0
2013-06-11 13:25:00,64.01,64.01,63.86,63.86,49100.0,52.8708,52.8708,52.7469,52.7469,49100.0
2013-06-11 13:30:00,63.85,63.86,63.75,63.77,25300.0,52.7387,52.7469,52.6561,52.6726,25300.0
2013-06-11 13:35:00,63.76,63.84,63.72,63.83,151800.0,52.6643,52.7304,52.6313,52.7222,151800.0
2013-06-11 13:40:00,63.84,63.88,63.77,63.88,29800.0,52.7304,52.7635,52.6726,52.7635,29800.0
2013-06-11 13:45:00,63.88,63.96,63.88,63.9,12100.0,52.7635,52.8295,52.7635,52.78,12100.0
2013-06-11 13:50:00,63.9,63.97,63.89,63.9,14100.0,52.78,52.8378,52.7717,52.78,14100.0
2013-06-11 13:55:00,63.91,64.07,63.82,63.85,108400.0,52.7882,52.9204,52.7139,52.7387,108400.0
2013-06-11 14:00:00,63.86,63.93,63.79,63.88,39800.0,52.7469,52.8048,52.6891,52.7635,39800.0
2013-06-11 14:05:00,63.87,63.95,63.87,63.95,32600.0,52.7552,52.8213,52.7552,52.8213,32600.0
2013-06-11 14:10:00,63.96,63.98,63.89,63.89,82800.0,52.8295,52.8461,52.7717,52.7717,82800.0
2013-06-11 14:15:00,63.89,64.14,63.88,64.05,55300.0,52.7717,52.9782,52.7635,52.9039,55300.0
2013-06-11 14:20:00,64.04,64.13,64.02,64.1,107800.0,52.8956,52.97,52.8791,52.9452,107800.0
2013-06-11 14:25:00,64.1,64.17,64.07,64.16,235600.0,52.9452,53.003,52.9204,52.9947,235600.0
2013-06-11 14:30:00,64.17,64.23,64.13,64.2,39900.0,53.003,53.0525,52.97,53.0278,39900.0
2013-06-11 14:35:00,64.2,64.24,64.17,64.2,23800.0,53.0278,53.0608,53.003,53.0278,23800.0
2013-06-11 14:40:00,64.2,64.24,64.13,64.15,39000.0,53.0278,53.0608,52.97,52.9865,39000.0
2013-06-11 14:45:00,64.15,64.17,64.1,64.16,32500.0,52.9865,53.003,52.9452,52.9947,32500.0
2013-06-11 14:50:00,64.17,64.19,64.1,64.13,22500.0,53.003,53.0195,52.9452,52.97,22500.0
2013-06-11 14:55:00,64.14,64.33,64.13,64.29,22100.0,52.9782,53.1351,52.97,53.1021,22100.0
2013-06-11 15:00:00,64.31,64.37,64.29,64.32,36100.0,53.1186,53.1682,53.1021,53.1269,36100.0
2013-06-11 15:05:00,64.33,64.45,64.33,64.42,52600.0,53.1351,53.2343,53.1351,53.2095,52600.0
2013-06-11 15:10:00,64.43,64.46,64.41,64.46,63300.0,53.2177,53.2425,53.2012,53.2425,63300.0
2013-06-11 15:15:00,64.45,64.47,64.37,64.37,83500.0,53.2343,53.2508,53.1682,53.1682,83500.0
2013-06-11 15:20:00,64.37,64.4,64.31,64.33,65800.0,53.1682,53.193,53.1186,53.1351,65800.0
2013-06-11 15:25:00,64.34,64.34,64.1,64.12,125400.0,53.1434,53.1434,52.9452,52.9617,125400.0
2013-06-11 15:30:00,64.13,64.2,64.07,64.11,81100.0,52.97,53.0278,52.9204,52.9534,81100.0
2013-06-11 15:35:00,64.1,64.19,64.1,64.13,66800.0,52.9452,53.0195,52.9452,52.97,66800.0
2013-06-11 15:40:00,64.13,64.16,64.05,64.05,60100.0,52.97,52.9947,52.9039,52.9039,60100.0
2013-06-11 15:45:00,64.04,64.06,63.94,63.96,180700.0,52.8956,52.9121,52.813,52.8295,180700.0
2013-06-11 15:50:00,63.95,64.03,63.94,64.01,211900.0,52.8213,52.8874,52.813,52.8708,211900.0
2013-06-11 15:55:00,64.0,64.01,63.93,63.94,269600.0,52.8626,52.8708,52.8048,52.813,269600.0
2013-06-12 09:30:00,64.24,64.42,64.09,64.13,82700.0,53.0608,53.2095,52.9369,52.97,82700.0
2013-06-12 09:35:00,64.14,64.37,64.11,64.28,62200.0,52.9782,53.1682,52.9534,53.0938,62200.0
2013-06-12 09:40:00,64.29,64.32,63.98,64.01,60800.0,53.1021,53.1269,52.8461,52.8708,60800.0
2013-06-12 09:45:00,64.0,64.02,63.9,63.92,27900.0,52.8626,52.8791,52.78,52.7965,27900.0
2013-06-12 09:50:00,63.92,63.93,63.81,63.83,37000.0,52.7965,52.8048,52.7056,52.7222,37000.0
2013-06-12 09:55:00,63.81,63.9,63.81,63.85,27000.0,52.7056,52.78,52.7056,52.7387,27000.0
2013-06-12 10:00:00,63.86,63.87,63.8,63.8,71700.0,52.7469,52.7552,52.6974,52.6974,71700.0
2013-06-12 10:05:00,63.81,63.82,63.66,63.66,38800.0,52.7056,52.7139,52.5817,52.5817,38800.0
2013-06-12 10:10:00,63.69,63.79,63.62,63.79,23300.0,52.6065,52.6891,52.5487,52.6891,23300.0
2013-06-12 10:15:00,63.78,63.78,63.63,63.68,21900.0,52.6809,52.6809,52.557,52.5983,21900.0
2013-06-12 10:20:00,63.69,63.84,63.65,63.82,16900.0,52.6065,52.7304,52.5735,52.7139,16900.0
2013-06-12 10:25:00,63.8,64.06,63.8,64.0,58500.0,52.6974,52.9121,52.6974,52.8626,58500.0
2013-06-12 10:30:00,64.0,64.05,64.0,64.01,41100.0,52.8626,52.9039,52.8626,52.8708,41100.0
2013-06-12 10:35:00,64.01,64.03,63.93,64.0,52500.0,52.8708,52.8874,52.8048,52.8626,52500.0
2013-06-12 10:40:00,64.0,64.08,63.91,64.06,52000.0,52.8626,52.9287,52.7882,52.9121,52000.0
2013-06-12 10:45:00,64.05,64.05,63.81,63.9,25700.0,52.9039,52.9039,52.7056,52.78,25700.0
2013-06-12 10:50:00,63.91,63.94,63.83,63.9,209900.0,52.7882,52.813,52.7222,52.78,209900.0
2013-06-12 10:55:00,63.9,63.92,63.87,63.9,39400.0,52.78,52.7965,52.7552,52.78,39400.0
2013-06-12 11:00:00,63.92,63.98,63.88,63.98,30600.0,52.7965,52.8461,52.7635,52.8461,30600.0
2013-06-12 11:05:00,63.98,64.08,63.95,64.07,41200.0,52.8461,52.9287,52.8213,52.9204,41200.0
2013-06-12 11:10:00,64.07,64.08,63.92,63.93,63600.0,52.9204,52.9287,52.7965,52.8048,63600.0
2013-06-12 11:15:00,63.93,63.97,63.8,63.97,33300.0,52.8048,52.8378,52.6974,52.8378,33300.0
2013-06-12 11:20:00,63.97,64.16,63.97,64.16,16900.0,52.8378,52.9947,52.8378,52.9947,16900.0
2013-06-12 11:25:00,64.16,64.21,64.15,64.17,46800.0,52.9947,53.036,52.9865,53.003,46800.0
2013-06-12 11:30:00,64.17,64.51,64.16,64.41,132400.0,53.003,53.2838,52.9947,53.2012,132400.0
2013-06-12 11:35:00,64.4,64.44,64.22,64.24,40900.0,53.193,53.226,53.0443,53.0608,40900.0
2013-06-12 11:40:00,64.23,64.32,64.21,64.3,35300.0,53.0525,53.1269,53.036,53.1104,35300.0
2013-06-12 11:45:00,64.3,64.31,64.1,64.19,41600.0,53.1104,53.1186,52.9452,53.0195,41600.0
2013-06-12 11:50:00,64.19,64.19,63.99,64.01,61700.0,53.0195,53.0195,52.8543,52.8708,61700.0
2013-06-12 11:55:00,64.0,64.0,63.92,63.98,20600.0,52.8626,52.8626,52.7965,52.8461,20600.0
2013-06-12 12:00:00,63.97,64.03,63.94,64.03,16100.0,52.8378,52.8874,52.813,52.8874,16100.0
2013-06-12 12:05:00,64.03,64.06,63.98,63.99,17900.0,52.8874,52.9121,52.8461,52.8543,17900.0
2013-06-12 12:10:00,63.98,64.01,63.88,63.89,30300.0,52.8461,52.8708,52.7635,52.7717,30300.0
2013-06-12 12:15:00,63.89,63.96,63.85,63.96,27500.0,52.7717,52.8295,52.7387,52.8295,27500.0
2013-06-12 12:20:00,63.97,64.03,63.93,64.02,17000.0,52.8378,52.8874,52.8048,52.8791,17000.0
2013-06-12 12:25:00,64.0,64.06,63.99,64.03,22700.0,52.8626,52.9121,52.8543,52.8874,22700.0
2013-06-12 12:30:00,64.03,64.11,64.03,64.07,231100.0,52.8874,52.9534,52.8874,52.9204,231100.0
2013-06-12 12:35:00,64.07,64.07,63.94,63.96,33000.0,52.9204,52.9204,52.813,52.8295,33000.0
2013-06-12 12:40:00,63.95,64.11,63.93,64.11,17600.0,52.8213,52.9534,52.8048,52.9534,17600.0
2013-06-12 12:45:00,64.1,64.13,64.04,64.12,22300.0,52.9452,52.97,52.8956,52.9617,22300.0
2013-06-12 12:50:00,64.14,64.16,64.08,64.14,11500.0,52.9782,52.9947,52.9287,52.9782,11500.0
2013-06-12 12:55:00,64.13,64.16,64.12,64.14,10100.0,52.97,52.9947,52.9617,52.9782,10100.0
2013-06-12 13:00:00,64.15,64.15,64.08,64.12,16000.0,52.9865,52.9865,52.9287,52.9617,16000.0
2013-06-12 13:05:00,64.1,64.24,64.09,64.19,28800.0,52.9452,53.0608,52.9369,53.0195,28800.0
2013-06-12 13:10:00,64.19,64.28,64.19,64.28,42600.0,53.0195,53.0938,53.0195,53.0938,42600.0
2013-06-12 13:15:00,64.28,64.3,64.26,64.28,20600.0,53.0938,53.1104,53.0773,53.0938,20600.0
2013-06-12 13:20:00,64.27,64.28,64.16,64.16,29200.0,53.0856,53.0938,52.9947,52.9947,29200.0
2013-06-12 13:25:00,64.14,64.29,64.14,64.2,21000.0,52.9782,53.1021,52.9782,53.0278,21000.0
2013-06-12 13:30:00,64.2,64.31,64.2,64.27,40000.0,53.0278,53.1186,53.0278,53.0856,40000.0
2013-06-12 13:35:00,64.27,64.29,64.19,64.23,61200.0,53.0856,53.1021,53.0195,53.0525,61200.0
2013-06-12 13:40:00,64.22,64.24,64.06,64.18,29700.0,53.0443,53.0608,52.9121,53.0112,29700.0
2013-06-12 13:45:00,64.21,64.24,64.17,64.24,13100.0,53.036,53.0608,53.003,53.0608,13100.0
2013-06-12 13:50:00,64.23,64.34,64.18,64.34,24400.0,53.0525,53.1434,53.0112,53.1434,24400.0
2013-06-12 13:55:00,64.35,64.39,64.3,64.36,19100.0,53.1517,53.1847,53.1104,53.1599,19100.0
2013-06-12 14:00:00,64.36,64.37,64.3,64.32,44300.0,53.1599,53.1682,53.1104,53.1269,44300.0
2013-06-12 14:05:00,64.33,64.36,64.29,64.32,20500.0,53.1351,53.1599,53.1021,53.1269,20500.0
2013-06-12 14:10:00,64.32,64.34,64.16,64.17,24000.0,53.1269,53.1434,52.9947,53.003,24000.0
2013-06-12 14:15:00,64.17,64.17,64.09,64.15,26100.0,53.003,53.003,52.9369,52.9865,26100.0
2013-06-12 14:20:00,64.13,64.26,64.13,64.22,19700.0,52.97,53.0773,52.97,53.0443,19700.0
2013-06-12 14:25:00,64.21,64.21,64.14,64.17,19800.0,53.036,53.036,52.9782,53.003,19800.0
2013-06-12 14:30:00,64.16,64.22,64.01,64.07,86100.0,52.9947,53.0443,52.8708,52.9204,86100.0
2013-06-12 14:35:00,64.07,64.11,64.04,64.07,12800.0,52.9204,52.9534,52.8956,52.9204,12800.0
2013-06-12 14:40:00,64.07,64.14,64.04,64.06,26100.0,52.9204,52.9782,52.8956,52.9121,26100.0
2013-06-12 14:45:00,64.07,64.07,63.97,64.0,182100.0,52.9204,52.9204,52.8378,52.8626,182100.0
2013-06-12 14:50:00,64.01,64.07,63.99,64.07,28500.0,52.8708,52.9204,52.8543,52.9204,28500.0
2013-06-12 14:55:00,64.05,64.07,63.99,64.05,23300.0,52.9039,52.9204,52.8543,52.9039,23300.0
2013-06-12 15:00:00,64.07,64.07,64.0,64.05,28400.0,52.9204,52.9204,52.8626,52.9039,28400.0
2013-06-12 15:05:00,64.05,64.12,64.03,64.08,33200.0,52.9039,52.9617,52.8874,52.9287,33200.0
2013-06-12 15:10:00,64.08,64.09,64.03,64.06,39600.0,52.9287,52.9369,52.8874,52.9121,39600.0
2013-06-12 15:15:00,64.05,64.05,64.0,64.0,51200.0,52.9039,52.9039,52.8626,52.8626,51200.0
2013-06-12 15:20:00,64.01,64.09,63.99,64.07,40900.0,52.8708,52.9369,52.8543,52.9204,40900.0
2013-06-12 15:25:00,64.05,64.13,64.05,64.09,47000.0,52.9039,52.97,52.9039,52.9369,47000.0
2013-06-12 15:30:00,64.09,64.09,63.97,63.97,51100.0,52.9369,52.9369,52.8378,52.8378,51100.0
2013-06-12 15:35:00,63.96,64.07,63.96,64.03,48400.0,52.8295,52.9204,52.8295,52.8874,48400.0
2013-06-12 15:40:00,64.02,64.05,63.95,63.97,38100.0,52.8791,52.9039,52.8213,52.8378,38100.0
2013-06-12 15:45:00,63.98,64.1,63.96,64.04,58900.0,52.8461,52.9452,52.8295,52.8956,58900.0
2013-06-12 15:50:00,64.05,64.06,63.92,63.93,82900.0,52.9039,52.9121,52.7965,52.8048,82900.0
2013-06-12 15:55:00,63.92,63.93,63.8,63.84,226900.0,52.7965,52.8048,52.6974,52.7304,226900.0
2013-06-13 09:30:00,63.71,63.71,63.18,63.23,104000.0,52.8527,52.8527,52.413,52.4545,104000.0
2013-06-13 09:35:00,63.23,63.46,63.15,63.41,59800.0,52.4545,52.6453,52.3882,52.6039,59800.0
2013-06-13 09:40:00,63.39,63.57,63.32,63.57,34800.0,52.5873,52.7366,52.5292,52.7366,34800.0
2013-06-13 09:45:00,63.58,63.66,63.52,63.54,40600.0,52.7449,52.8112,52.6951,52.7117,40600.0
2013-06-13 09:50:00,63.55,63.55,63.25,63.39,92500.0,52.72,52.72,52.4711,52.5873,92500.0
2013-06-13 09:55:00,63.39,63.62,63.38,63.55,47300.0,52.5873,52.7781,52.579,52.72,47300.0
2013-06-13 10:00:00,63.55,63.66,63.55,63.61,94900.0,52.72,52.8112,52.72,52.7698,94900.0
2013-06-13 10:05:00,63.6,63.65,63.57,63.64,179200.0,52.7615,52.803,52.7366,52.7947,179200.0
2013-06-13 10:10:00,63.64,63.69,63.58,63.6,95000.0,52.7947,52.8361,52.7449,52.7615,95000.0
2013-06-13 10:15:00,63.58,63.59,63.5,63.54,61600.0,52.7449,52.7532,52.6785,52.7117,61600.0
2013-06-13 10:20:00,63.53,63.6,63.44,63.5,48200.0,52.7034,52.7615,52.6287,52.6785,48200.0
2013-06-13 10:25:00,63.5,63.61,63.5,63.6,46000.0,52.6785,52.7698,52.6785,52.7615,46000.0
2013-06-13 10:30:00,63.6,63.76,63.6,63.72,45500.0,52.7615,52.8942,52.7615,52.861,45500.0
2013-06-13 10:35:00,63.72,63.73,63.62,63.62,34600.0,52.861,52.8693,52.7781,52.7781,34600.0
2013-06-13 10:40:00,63.61,63.64,63.59,63.62,41600.0,52.7698,52.7947,52.7532,52.7781,41600.0
2013-06-13 10:45:00,63.62,63.74,63.62,63.63,41500.0,52.7781,52.8776,52.7781,52.7864,41500.0
2013-06-13 10:50:00,63.62,63.7,63.62,63.7,59100.0,52.7781,52.8444,52.7781,52.8444,59100.0
2013-06-13 10:55:00,63.7,63.72,63.68,63.68,62600.0,52.8444,52.861,52.8278,52.8278,62600.0
2013-06-13 11:00:00,63.69,63.76,63.68,63.76,268400.0,52.8361,52.8942,52.8278,52.8942,268400.0
2013-06-13 11:05:00,63.76,63.76,63.69,63.71,41500.0,52.8942,52.8942,52.8361,52.8527,41500.0
2013-06-13 11:10:00,63.71,63.72,63.66,63.71,24300.0,52.8527,52.861,52.8112,52.8527,24300.0
2013-06-13 11:15:00,63.7,63.73,63.64,63.65,32800.0,52.8444,52.8693,52.7947,52.803,32800.0
2013-06-13 11:20:00,63.65,63.77,63.65,63.75,28900.0,52.803,52.9025,52.803,52.8859,28900.0
2013-06-13 11:25:00,63.74,63.78,63.74,63.77,42800.0,52.8776,52.9108,52.8776,52.9025,42800.0
2013-06-13 11:30:00,63.76,63.77,63.7,63.71,62900.0,52.8942,52.9025,52.8444,52.8527,62900.0
2013-06-13 11:35:00,63.7,63.7,63.55,63.57,35000.0,52.8444,52.8444,52.72,52.7366,35000.0
2013-06-13 11:40:00,63.57,63.69,63.57,63.66,28600.0,52.7366,52.8361,52.7366,52.8112,28600.0
2013-06-13 11:45:00,63.65,63.66,63.57,63.59,17700.0,52.803,52.8112,52.7366,52.7532,17700.0
2013-06-13 11:50:00,63.59,63.68,63.59,63.66,36100.0,52.7532,52.8278,52.7532,52.8112,36100.0
2013-06-13 11:55:00,63.66,63.77,63.66,63.77,22400.0,52.8112,52.9025,52.8112,52.9025,22400.0
2013-06-13 12:00:00,63.77,63.8,63.75,63.76,36300.0,52.9025,52.9274,52.8859,52.8942,36300.0
2013-06-13 12:05:00,63.76,63.77,63.73,63.74,19600.0,52.8942,52.9025,52.8693,52.8776,19600.0
2013-06-13 12:10:00,63.74,63.76,63.71,63.71,337300.0,52.8776,52.8942,52.8527,52.8527,337300.0
2013-06-13 12:15:00,63.73,63.77,63.71,63.73,15900.0,52.8693,52.9025,52.8527,52.8693,15900.0
2013-06-13 12:20:00,63.73,63.77,63.72,63.76,17900.0,52.8693,52.9025,52.861,52.8942,17900.0
2013-06-13 12:25:00,63.76,63.78,63.72,63.73,24500.0,52.8942,52.9108,52.861,52.8693,24500.0
2013-06-13 12:30:00,63.74,63.75,63.72,63.75,20400.0,52.8776,52.8859,52.861,52.8859,20400.0
2013-06-13 12:35:00,63.75,63.83,63.75,63.81,34700.0,52.8859,52.9523,52.8859,52.9357,34700.0
2013-06-13 12:40:00,63.82,63.91,63.82,63.91,25500.0,52.944,53.0186,52.944,53.0186,25500.0
2013-06-13 12:45:00,63.91,63.98,63.91,63.95,21800.0,53.0186,53.0767,53.0186,53.0518,21800.0
2013-06-13 12:50:00,63.95,63.98,63.91,63.96,29300.0,53.0518,53.0767,53.0186,53.0601,29300.0
2013-06-13 12:55:00,63.97,64.21,63.96,64.13,63700.0,53.0684,53.2675,53.0601,53.2012,63700.0
2013-06-13 13:00:00,64.12,64.13,64.02,64.03,17600.0,53.1929,53.2012,53.1099,53.1182,17600.0
2013-06-13 13:05:00,64.03,64.09,64.02,64.05,24600.0,53.1182,53.168,53.1099,53.1348,24600.0
2013-06-13 13:10:00,64.04,64.08,63.99,64.0,76100.0,53.1265,53.1597,53.085,53.0933,76100.0
2013-06-13 13:15:00,64.0,64.1,64.0,64.06,26900.0,53.0933,53.1763,53.0933,53.1431,26900.0
2013-06-13 13:20:00,64.06,64.08,63.99,63.99,26000.0,53.1431,53.1597,53.085,53.085,26000.0
2013-06-13 13:25:00,63.99,64.06,63.97,64.06,24400.0,53.085,53.1431,53.0684,53.1431,24400.0
2013-06-13 13:30:00,64.06,64.16,64.06,64.06,15500.0,53.1431,53.226,53.1431,53.1431,15500.0
2013-06-13 13:35:00,64.06,64.12,64.03,64.1,11400.0,53.1431,53.1929,53.1182,53.1763,11400.0
2013-06-13 13:40:00,64.11,64.14,64.08,64.1,26200.0,53.1846,53.2094,53.1597,53.1763,26200.0
2013-06-13 13:45:00,64.09,64.09,64.02,64.09,23800.0,53.168,53.168,53.1099,53.168,23800.0
2013-06-13 13:50:00,64.09,64.12,64.07,64.07,26000.0,53.168,53.1929,53.1514,53.1514,26000.0
2013-06-13 13:55:00,64.08,64.08,64.04,64.07,12300.0,53.1597,53.1597,53.1265,53.1514,12300.0
2013-06-13 14:00:00,64.08,64.21,64.08,64.17,37200.0,53.1597,53.2675,53.1597,53.2343,37200.0
2013-06-13 14:05:00,64.16,64.17,64.04,64.06,37100.0,53.226,53.2343,53.1265,53.1431,37100.0
2013-06-13 14:10:00,64.05,64.13,63.99,64.0,37400.0,53.1348,53.2012,53.085,53.0933,37400.0
2013-06-13 14:15:00,64.0,64.1,63.98,64.08,22200.0,53.0933,53.1763,53.0767,53.1597,22200.0
2013-06-13 14:20:00,64.09,64.11,64.03,64.09,32900.0,53.168,53.1846,53.1182,53.168,32900.0
2013-06-13 14:25:00,64.08,64.09,63.97,63.97,27500.0,53.1597,53.168,53.0684,53.0684,27500.0
2013-06-13 14:30:00,63.97,64.03,63.94,63.94,28200.0,53.0684,53.1182,53.0435,53.0435,28200.0
2013-06-13 14:35:00,63.94,63.95,63.88,63.9,31000.0,53.0435,53.0518,52.9938,53.0103,31000.0
2013-06-13 14:40:00,63.91,63.96,63.87,63.88,21600.0,53.0186,53.0601,52.9855,52.9938,21600.0
2013-06-13 14:45:00,63.88,63.88,63.78,63.79,40200.0,52.9938,52.9938,52.9108,52.9191,40200.0
2013-06-13 14:50:00,63.79,63.84,63.75,63.82,31300.0,52.9191,52.9606,52.8859,52.944,31300.0
2013-06-13 14:55:00,63.82,63.84,63.75,63.8,29300.0,52.944,52.9606,52.8859,52.9274,29300.0
2013-06-13 15:00:00,63.81,63.95,63.81,63.9,50100.0,52.9357,53.0518,52.9357,53.0103,50100.0
2013-06-13 15:05:00,63.91,64.01,63.91,63.97,45900.0,53.0186,53.1016,53.0186,53.0684,45900.0
2013-06-13 15:10:00,63.97,64.03,63.93,64.03,46200.0,53.0684,53.1182,53.0352,53.1182,46200.0
2013-06-13 15:15:00,64.02,64.05,63.97,63.97,34000.0,53.1099,53.1348,53.0684,53.0684,34000.0
2013-06-13 15:20:00,63.97,64.03,63.96,64.01,38400.0,53.0684,53.1182,53.0601,53.1016,38400.0
2013-06-13 15:25:00,64.02,64.04,63.99,64.01,40500.0,53.1099,53.1265,53.085,53.1016,40500.0
2013-06-13 15:30:00,64.02,64.02,63.94,63.95,42900.0,53.1099,53.1099,53.0435,53.0518,42900.0
2013-06-13 15:35:00,63.94,63.96,63.86,63.91,134300.0,53.0435,53.0601,52.9772,53.0186,134300.0
2013-06-13 15:40:00,63.92,64.05,63.92,64.05,63700.0,53.0269,53.1348,53.0269,53.1348,63700.0
2013-06-13 15:45:00,64.04,64.15,64.01,64.08,73300.0,53.1265,53.2177,53.1016,53.1597,73300.0
2013-06-13 15:50:00,64.08,64.11,64.04,64.07,91000.0,53.1597,53.1846,53.1265,53.1514,91000.0
2013-06-13 15:55:00,64.07,64.21,64.05,64.14,160600.0,53.1514,53.2675,53.1348,53.2094,160600.0
2013-06-14 09:30:00,64.13,64.24,64.05,64.2,55700.0,53.2012,53.2924,53.1348,53.2592,55700.0
2013-06-14 09:35:00,64.2,64.36,64.19,64.26,21600.0,53.2592,53.392,53.2509,53.309,21600.0
2013-06-14 09:40:00,64.3,64.32,64.13,64.17,20600.0,53.3422,53.3588,53.2012,53.2343,20600.0
2013-06-14 09:45:00,64.17,64.28,64.15,64.23,11600.0,53.2343,53.3256,53.2177,53.2841,11600.0
2013-06-14 09:50:00,64.23,64.29,64.2,64.23,26700.0,53.2841,53.3339,53.2592,53.2841,26700.0
2013-06-14 09:55:00,64.23,64.42,64.22,64.4,13700.0,53.2841,53.4417,53.2758,53.4251,13700.0
2013-06-14 10:00:00,64.36,64.42,64.29,64.4,36200.0,53.392,53.4417,53.3339,53.4251,36200.0
2013-06-14 10:05:00,64.39,64.45,64.38,64.44,32600.0,53.4168,53.4666,53.4085,53.4583,32600.0
2013-06-14 10:10:00,64.43,64.43,64.34,64.39,11900.0,53.45,53.45,53.3754,53.4168,11900.0
2013-06-14 10:15:00,64.41,64.41,64.33,64.38,15800.0,53.4334,53.4334,53.3671,53.4085,15800.0
2013-06-14 10:20:00,64.36,64.37,64.31,64.31,13000.0,53.392,53.4003,53.3505,53.3505,13000.0
2013-06-14 10:25:00,64.31,64.32,64.14,64.14,17600.0,53.3505,53.3588,53.2094,53.2094,17600.0
2013-06-14 10:30:00,64.16,64.2,64.08,64.09,13300.0,53.226,53.2592,53.1597,53.168,13300.0
2013-06-14 10:35:00,64.09,64.13,64.03,64.09,9500.0,53.168,53.2012,53.1182,53.168,9500.0
2013-06-14 10:40:00,64.1,64.14,64.02,64.03,18400.0,53.1763,53.2094,53.1099,53.1182,18400.0
2013-06-14 10:45:00,64.04,64.06,63.85,63.87,19300.0,53.1265,53.1431,52.9689,52.9855,19300.0
2013-06-14 10:50:00,63.86,63.86,63.72,63.8,24700.0,52.9772,52.9772,52.861,52.9274,24700.0
2013-06-14 10:55:00,63.79,63.81,63.68,63.74,23000.0,52.9191,52.9357,52.8278,52.8776,23000.0
2013-06-14 11:00:00,63.74,63.74,63.59,63.68,66100.0,52.8776,52.8776,52.7532,52.8278,66100.0
2013-06-14 11:05:00,63.67,63.78,63.61,63.75,56700.0,52.8195,52.9108,52.7698,52.8859,56700.0
2013-06-14 11:10:00,63.73,63.88,63.73,63.83,17000.0,52.8693,52.9938,52.8693,52.9523,17000.0
2013-06-14 11:15:00,63.84,63.95,63.8,63.88,47100.0,52.9606,53.0518,52.9274,52.9938,47100.0
2013-06-14 11:20:00,63.89,64.01,63.87,64.01,9400.0,53.0021,53.1016,52.9855,53.1016,9400.0
2013-06-14 11:25:00,63.98,63.98,63.88,63.9,13500.0,53.0767,53.0767,52.9938,53.0103,13500.0
2013-06-14 11:30:00,63.91,63.93,63.8,63.92,63200.0,53.0186,53.0352,52.9274,53.0269,63200.0
2013-06-14 11:35:00,63.92,64.02,63.91,64.0,18600.0,53.0269,53.1099,53.0186,53.0933,18600.0
2013-06-14 11:40:00,63.99,64.01,63.77,63.77,21800.0,53.085,53.1016,52.9025,52.9025,21800.0
2013-06-14 11:45:00,63.78,63.82,63.71,63.78,26900.0,52.9108,52.944,52.8527,52.9108,26900.0
2013-06-14 11:50:00,63.79,63.83,63.75,63.82,16100.0,52.9191,52.9523,52.8859,52.944,16100.0
2013-06-14 11:55:00,63.83,63.86,63.8,63.85,16400.0,52.9523,52.9772,52.9274,52.9689,16400.0
2013-06-14 12:00:00,63.85,63.85,63.79,63.84,18400.0,52.9689,52.9689,52.9191,52.9606,18400.0
2013-06-14 12:05:00,63.85,63.93,63.8,63.87,14000.0,52.9689,53.0352,52.9274,52.9855,14000.0
2013-06-14 12:10:00,63.86,63.86,63.81,63.84,19600.0,52.9772,52.9772,52.9357,52.9606,19600.0
2013-06-14 12:15:00,63.84,63.97,63.83,63.94,16400.0,52.9606,53.0684,52.9523,53.0435,16400.0
2013-06-14 12:20:00,63.93,64.0,63.92,63.97,12600.0,53.0352,53.0933,53.0269,53.0684,12600.0
2013-06-14 12:25:00,63.98,64.03,63.95,63.95,18300.0,53.0767,53.1182,53.0518,53.0518,18300.0
2013-06-14 12:30:00,63.96,63.98,63.89,63.95,20400.0,53.0601,53.0767,53.0021,53.0518,20400.0
2013-06-14 12:35:00,63.94,64.09,63.94,64.08,56500.0,53.0435,53.168,53.0435,53.1597,56500.0
2013-06-14 12:40:00,64.06,64.08,63.98,64.02,16100.0,53.1431,53.1597,53.0767,53.1099,16100.0
2013-06-14 12:45:00,64.02,64.02,63.96,63.97,11200.0,53.1099,53.1099,53.0601,53.0684,11200.0
2013-06-14 12:50:00,63.98,64.0,63.95,63.97,12100.0,53.0767,53.0933,53.0518,53.0684,12100.0
2013-06-14 12:55:00,63.96,63.99,63.9,63.92,14600.0,53.0601,53.085,53.0103,53.0269,14600.0
2013-06-14 13:00:00,63.92,63.92,63.81,63.83,13000.0,53.0269,53.0269,52.9357,52.9523,13000.0
2013-06-14 13:05:00,63.81,63.86,63.77,63.86,13700.0,52.9357,52.9772,52.9025,52.9772,13700.0
2013-06-14 13:10:00,63.86,63.87,63.82,63.86,9400.0,52.9772,52.9855,52.944,52.9772,9400.0
2013-06-14 13:15:00,63.85,63.86,63.76,63.81,26800.0,52.9689,52.9772,52.8942,52.9357,26800.0
2013-06-14 13:20:00,63.79,63.82,63.78,63.81,16000.0,52.9191,52.944,52.9108,52.9357,16000.0
2013-06-14 13:25:00,63.8,63.8,63.74,63.76,25300.0,52.9274,52.9274,52.8776,52.8942,25300.0
2013-06-14 13:30:00,63.76,63.87,63.75,63.86,41700.0,52.8942,52.9855,52.8859,52.9772,41700.0
2013-06-14 13:35:00,63.84,63.87,63.79,63.83,20800.0,52.9606,52.9855,52.9191,52.9523,20800.0
2013-06-14 13:40:00,63.82,63.83,63.81,63.82,17900.0,52.944,52.9523,52.9357,52.944,17900.0
2013-06-14 13:45:00,63.82,63.87,63.82,63.87,30200.0,52.944,52.9855,52.944,52.9855,30200.0
2013-06-14 13:50:00,63.87,63.95,63.85,63.94,61500.0,52.9855,53.0518,52.9689,53.0435,61500.0
2013-06-14 13:55:00,63.94,63.97,63.92,63.94,23500.0,53.0435,53.0684,53.0269,53.0435,23500.0
2013-06-14 14:00:00,63.94,63.94,63.89,63.92,42200.0,53.0435,53.0435,53.0021,53.0269,42200.0
2013-06-14 14:05:00,63.93,64.05,63.93,64.04,10900.0,53.0352,53.1348,53.0352,53.1265,10900.0
2013-06-14 14:10:00,64.04,64.04,63.87,63.88,15300.0,53.1265,53.1265,52.9855,52.9938,15300.0
2013-06-14 14:15:00,63.89,63.92,63.87,63.9,12400.0,53.0021,53.0269,52.9855,53.0103,12400.0
2013-06-14 14:20:00,63.9,63.99,63.89,63.99,42200.0,53.0103,53.085,53.0021,53.085,42200.0
2013-06-14 14:25:00,63.99,64.0,63.96,63.97,9400.0,53.085,53.0933,53.0601,53.0684,9400.0
2013-06-14 14:30:00,63.96,63.97,63.93,63.94,15100.0,53.0601,53.0684,53.0352,53.0435,15100.0
2013-06-14 14:35:00,63.94,64.03,63.94,64.02,13100.0,53.0435,53.1182,53.0435,53.1099,13100.0
2013-06-14 14:40:00,64.01,64.03,63.96,63.99,13300.0,53.1016,53.1182,53.0601,53.085,13300.0
2013-06-14 14:45:00,64.0,64.03,63.97,63.98,13100.0,53.0933,53.1182,53.0684,53.0767,13100.0
2013-06-14 14:50:00,63.98,63.99,63.95,63.95,13700.0,53.0767,53.085,53.0518,53.0518,13700.0
2013-06-14 14:55:00,63.95,63.95,63.87,63.9,17000.0,53.0518,53.0518,52.9855,53.0103,17000.0
2013-06-14 15:00:00,63.89,63.99,63.88,63.97,16900.0,53.0021,53.085,52.9938,53.0684,16900.0
2013-06-14 15:05:00,63.98,64.07,63.97,64.05,37300.0,53.0767,53.1514,53.0684,53.1348,37300.0
2013-06-14 15:10:00,64.04,64.07,64.01,64.06,38200.0,53.1265,53.1514,53.1016,53.1431,38200.0
2013-06-14 15:15:00,64.07,64.1,64.05,64.08,16600.0,53.1514,53.1763,53.1348,53.1597,16600.0
2013-06-14 15:20:00,64.09,64.12,64.06,64.12,76000.0,53.168,53.1929,53.1431,53.1929,76000.0
2013-06-14 15:25:00,64.11,64.11,63.96,63.97,68400.0,53.1846,53.1846,53.0601,53.0684,68400.0
2013-06-14 15:30:00,63.97,64.02,63.92,63.92,95200.0,53.0684,53.1099,53.0269,53.0269,95200.0
2013-06-14 15:35:00,63.92,64.05,63.91,64.0,67900.0,53.0269,53.1348,53.0186,53.0933,67900.0
2013-06-14 15:40:00,64.0,64.05,63.89,63.93,90900.0,53.0933,53.1348,53.0021,53.0352,90900.0
2013-06-14 15:45:00,63.92,63.92,63.83,63.9,89400.0,53.0269,53.0269,52.9523,53.0103,89400.0
2013-06-14 15:50:00,63.91,63.93,63.86,63.86,54900.0,53.0186,53.0352,52.9772,52.9772,54900.0
2013-06-14 15:55:00,63.86,63.86,63.76,63.81,273000.0,52.9772,52.9772,52.8942,52.9357,273000.0
2013-06-17 09:30:00,64.16,64.44,64.16,64.35,150900.0,53.226,53.4583,53.226,53.3837,150900.0
2013-06-17 09:35:00,64.39,64.65,64.39,64.5,132700.0,53.4168,53.6325,53.4168,53.5081,132700.0
2013-06-17 09:40:00,64.5,64.78,64.46,64.78,140700.0,53.5081,53.7404,53.4749,53.7404,140700.0
2013-06-17 09:45:00,64.8,64.83,64.57,64.73,57700.0,53.757,53.7819,53.5662,53.6989,57700.0
2013-06-17 09:50:00,64.74,64.75,64.59,64.66,40700.0,53.7072,53.7155,53.5828,53.6408,40700.0
2013-06-17 09:55:00,64.66,64.67,64.51,64.51,49600.0,53.6408,53.6491,53.5164,53.5164,49600.0
2013-06-17 10:00:00,64.55,64.58,64.22,64.23,93300.0,53.5496,53.5745,53.2758,53.2841,93300.0
2013-06-17 10:05:00,64.23,64.35,64.18,64.2,161900.0,53.2841,53.3837,53.2426,53.2592,161900.0
2013-06-17 10:10:00,64.21,64.28,64.1,64.27,55700.0,53.2675,53.3256,53.1763,53.3173,55700.0
2013-06-17 10:15:00,64.27,64.34,64.24,64.27,50700.0,53.3173,53.3754,53.2924,53.3173,50700.0
2013-06-17 10:20:00,64.28,64.34,64.24,64.31,66500.0,53.3256,53.3754,53.2924,53.3505,66500.0
2013-06-17 10:25:00,64.31,64.53,64.31,64.51,107000.0,53.3505,53.533,53.3505,53.5164,107000.0
2013-06-17 10:30:00,64.52,64.59,64.49,64.5,43000.0,53.5247,53.5828,53.4998,53.5081,43000.0
2013-06-17 10:35:00,64.5,64.57,64.49,64.54,39100.0,53.5081,53.5662,53.4998,53.5413,39100.0
2013-06-17 10:40:00,64.54,64.59,64.49,64.51,36300.0,53.5413,53.5828,53.4998,53.5164,36300.0
2013-06-17 10:45:00,64.52,64.57,64.49,64.5,53300.0,53.5247,53.5662,53.4998,53.5081,53300.0
2013-06-17 10:50:00,64.5,64.53,64.46,64.52,28600.0,53.5081,53.533,53.4749,53.5247,28600.0
2013-06-17 10:55:00,64.5,64.59,64.5,64.52,33600.0,53.5081,53.5828,53.5081,53.5247,33600.0
2013-06-17 11:00:00,64.51,64.52,64.43,64.5,21200.0,53.5164,53.5247,53.45,53.5081,21200.0
2013-06-17 11:05:00,64.52,64.57,64.45,64.56,26700.0,53.5247,53.5662,53.4666,53.5579,26700.0
2013-06-17 11:10:00,64.57,64.6,64.47,64.49,28200.0,53.5662,53.5911,53.4832,53.4998,28200.0
2013-06-17 11:15:00,64.49,64.51,64.42,64.51,54500.0,53.4998,53.5164,53.4417,53.5164,54500.0
2013-06-17 11:20:00,64.52,64.54,64.49,64.54,37100.0,53.5247,53.5413,53.4998,53.5413,37100.0
2013-06-17 11:25:00,64.53,64.6,64.5,64.57,31400.0,53.533,53.5911,53.5081,53.5662,31400.0
2013-06-17 11:30:00,64.58,64.6,64.55,64.58,15400.0,53.5745,53.5911,53.5496,53.5745,15400.0
2013-06-17 11:35:00,64.58,64.6,64.52,64.53,21600.0,53.5745,53.5911,53.5247,53.533,21600.0
2013-06-17 11:40:00,64.53,64.6,64.53,64.6,24000.0,53.533,53.5911,53.533,53.5911,24000.0
2013-06-17 11:45:00,64.6,64.74,64.6,64.72,38600.0,53.5911,53.7072,53.5911,53.6906,38600.0
2013-06-17 11:50:00,64.72,64.76,64.68,64.72,44500.0,53.6906,53.7238,53.6574,53.6906,44500.0
2013-06-17 11:55:00,64.7,64.82,64.69,64.8,37500.0,53.674,53.7736,53.6657,53.757,37500.0
2013-06-17 12:00:00,64.8,64.83,64.74,64.78,20700.0,53.757,53.7819,53.7072,53.7404,20700.0
2013-06-17 12:05:00,64.78,64.8,64.76,64.79,40200.0,53.7404,53.757,53.7238,53.7487,40200.0
2013-06-17 12:10:00,64.79,64.81,64.75,64.8,25700.0,53.7487,53.7653,53.7155,53.757,25700.0
2013-06-17 12:15:00,64.8,64.9,64.79,64.88,36100.0,53.757,53.8399,53.7487,53.8233,36100.0
2013-06-17 12:20:00,64.88,64.95,64.87,64.95,49100.0,53.8233,53.8814,53.815,53.8814,49100.0
2013-06-17 12:25:00,64.95,65.0,64.95,64.96,91300.0,53.8814,53.9229,53.8814,53.8897,91300.0
2013-06-17 12:30:00,64.97,64.98,64.96,64.97,31800.0,53.898,53.9063,53.8897,53.898,31800.0
2013-06-17 12:35:00,64.98,65.1,64.97,65.09,211600.0,53.9063,54.0058,53.898,53.9976,211600.0
2013-06-17 12:40:00,65.09,65.22,65.09,65.21,60800.0,53.9976,54.1054,53.9976,54.0971,60800.0
2013-06-17 12:45:00,65.22,65.22,65.1,65.1,58300.0,54.1054,54.1054,54.0058,54.0058,58300.0
2013-06-17 12:50:00,65.09,65.1,65.02,65.07,24900.0,53.9976,54.0058,53.9395,53.981,24900.0
2013-06-17 12:55:00,65.07,65.09,64.93,65.09,41400.0,53.981,53.9976,53.8648,53.9976,41400.0
2013-06-17 13:00:00,65.09,65.24,65.09,65.23,55800.0,53.9976,54.122,53.9976,54.1137,55800.0
2013-06-17 13:05:00,65.22,65.23,65.1,65.1,15700.0,54.1054,54.1137,54.0058,54.0058,15700.0
2013-06-17 13:10:00,65.08,65.08,64.94,64.94,39800.0,53.9893,53.9893,53.8731,53.8731,39800.0
2013-06-17 13:15:00,64.93,65.03,64.89,65.02,63000.0,53.8648,53.9478,53.8316,53.9395,63000.0
2013-06-17 13:20:00,65.02,65.1,64.96,65.06,61000.0,53.9395,54.0058,53.8897,53.9727,61000.0
2013-06-17 13:25:00,65.06,65.11,64.97,65.1,75700.0,53.9727,54.0141,53.898,54.0058,75700.0
2013-06-17 13:30:00,65.09,65.15,65.09,65.13,22200.0,53.9976,54.0473,53.9976,54.0307,22200.0
2013-06-17 13:35:00,65.12,65.14,65.03,65.03,34400.0,54.0224,54.039,53.9478,53.9478,34400.0
2013-06-17 13:40:00,65.03,65.07,65.01,65.07,20000.0,53.9478,53.981,53.9312,53.981,20000.0
2013-06-17 13:45:00,65.07,65.1,65.0,65.05,30200.0,53.981,54.0058,53.9229,53.9644,30200.0
2013-06-17 13:50:00,65.05,65.1,65.02,65.03,24000.0,53.9644,54.0058,53.9395,53.9478,24000.0
2013-06-17 13:55:00,65.04,65.08,64.99,65.04,27400.0,53.9561,53.9893,53.9146,53.9561,27400.0
2013-06-17 14:00:00,65.05,65.13,65.0,65.07,45400.0,53.9644,54.0307,53.9229,53.981,45400.0
2013-06-17 14:05:00,65.07,65.08,64.92,64.97,22600.0,53.981,53.9893,53.8565,53.898,22600.0
2013-06-17 14:10:00,64.97,64.98,64.88,64.91,26000.0,53.898,53.9063,53.8233,53.8482,26000.0
2013-06-17 14:15:00,64.9,64.91,64.7,64.76,116200.0,53.8399,53.8482,53.674,53.7238,116200.0
2013-06-17 14:20:00,64.76,64.81,64.65,64.65,36000.0,53.7238,53.7653,53.6325,53.6325,36000.0
2013-06-17 14:25:00,64.65,64.66,64.54,64.66,48000.0,53.6325,53.6408,53.5413,53.6408,48000.0
2013-06-17 14:30:00,64.66,64.69,64.58,64.64,32200.0,53.6408,53.6657,53.5745,53.6242,32200.0
2013-06-17 14:35:00,64.64,64.69,64.62,64.64,24600.0,53.6242,53.6657,53.6076,53.6242,24600.0
2013-06-17 14:40:00,64.64,64.68,64.57,64.59,39900.0,53.6242,53.6574,53.5662,53.5828,39900.0
2013-06-17 14:45:00,64.6,64.62,64.47,64.47,70700.0,53.5911,53.6076,53.4832,53.4832,70700.0
2013-06-17 14:50:00,64.46,64.49,64.39,64.41,68400.0,53.4749,53.4998,53.4168,53.4334,68400.0
2013-06-17 14:55:00,64.41,64.43,64.36,64.39,33800.0,53.4334,53.45,53.392,53.4168,33800.0
2013-06-17 15:00:00,64.39,64.45,64.34,64.42,37700.0,53.4168,53.4666,53.3754,53.4417,37700.0
2013-06-17 15:05:00,64.43,64.48,64.38,64.45,41600.0,53.45,53.4915,53.4085,53.4666,41600.0
2013-06-17 15:10:00,64.44,64.48,64.31,64.34,50600.0,53.4583,53.4915,53.3505,53.3754,50600.0
2013-06-17 15:15:00,64.35,64.36,64.27,64.28,39000.0,53.3837,53.392,53.3173,53.3256,39000.0
2013-06-17 15:20:00,64.29,64.33,64.19,64.3,107100.0,53.3339,53.3671,53.2509,53.3422,107100.0
2013-06-17 15:25:00,64.29,64.37,64.22,64.26,62700.0,53.3339,53.4003,53.2758,53.309,62700.0
2013-06-17 15:30:00,64.28,64.45,64.28,64.45,62800.0,53.3256,53.4666,53.3256,53.4666,62800.0
2013-06-17 15:35:00,64.45,64.59,64.45,64.57,52800.0,53.4666,53.5828,53.4666,53.5662,52800.0
2013-06-17 15:40:00,64.56,64.56,64.42,64.44,66100.0,53.5579,53.5579,53.4417,53.4583,66100.0
2013-06-17 15:45:00,64.44,64.49,64.39,64.44,113100.0,53.4583,53.4998,53.4168,53.4583,113100.0
2013-06-17 15:50:00,64.43,64.43,64.32,64.38,120800.0,53.45,53.45,53.3588,53.4085,120800.0
2013-06-17 15:55:00,64.37,64.43,64.3,64.38,231600.0,53.4003,53.45,53.3422,53.4085,231600.0
2013-06-18 09:30:00,64.9,65.04,64.53,64.63,88100.0,53.8399,53.9561,53.533,53.6159,88100.0
2013-06-18 09:35:00,64.65,64.85,64.64,64.73,33100.0,53.6325,53.7985,53.6242,53.6989,33100.0
2013-06-18 09:40:00,64.74,64.75,64.5,64.58,39500.0,53.7072,53.7155,53.5081,53.5745,39500.0
2013-06-18 09:45:00,64.56,64.64,64.46,64.61,33800.0,53.5579,53.6242,53.4749,53.5994,33800.0
2013-06-18 09:50:00,64.61,64.7,64.57,64.69,43500.0,53.5994,53.674,53.5662,53.6657,43500.0
2013-06-18 09:55:00,64.68,64.75,64.62,64.66,90200.0,53.6574,53.7155,53.6076,53.6408,90200.0
2013-06-18 10:00:00,64.67,64.75,64.65,64.7,36200.0,53.6491,53.7155,53.6325,53.674,36200.0
2013-06-18 10:05:00,64.7,64.73,64.62,64.7,50600.0,53.674,53.6989,53.6076,53.674,50600.0
2013-06-18 10:10:00,64.7,64.85,64.7,64.83,84000.0,53.674,53.7985,53.674,53.7819,84000.0
2013-06-18 10:15:00,64.86,65.02,64.84,64.94,102300.0,53.8067,53.9395,53.7902,53.8731,102300.0
2013-06-18 10:20:00,64.92,64.98,64.91,64.92,35500.0,53.8565,53.9063,53.8482,53.8565,35500.0
2013-06-18 10:25:00,64.91,64.95,64.86,64.94,48600.0,53.8482,53.8814,53.8067,53.8731,48600.0
2013-06-18 10:30:00,64.94,65.03,64.94,65.01,35200.0,53.8731,53.9478,53.8731,53.9312,35200.0
2013-06-18 10:35:00,65.02,65.06,65.01,65.05,66100.0,53.9395,53.9727,53.9312,53.9644,66100.0
2013-06-18 10:40:00,65.04,65.12,65.01,65.1,61300.0,53.9561,54.0224,53.9312,54.0058,61300.0
2013-06-18 10:45:00,65.08,65.2,65.08,65.19,50300.0,53.9893,54.0888,53.9893,54.0805,50300.0
2013-06-18 10:50:00,65.19,65.22,65.16,65.17,30400.0,54.0805,54.1054,54.0556,54.0639,30400.0
2013-06-18 10:55:00,65.17,65.17,65.11,65.12,26800.0,54.0639,54.0639,54.0141,54.0224,26800.0
2013-06-18 11:00:00,65.11,65.15,65.04,65.12,57800.0,54.0141,54.0473,53.9561,54.0224,57800.0
2013-06-18 11:05:00,65.14,65.14,65.08,65.08,17200.0,54.039,54.039,53.9893,53.9893,17200.0
2013-06-18 11:10:00,65.08,65.09,65.04,65.04,21000.0,53.9893,53.9976,53.9561,53.9561,21000.0
2013-06-18 11:15:00,65.06,65.09,65.05,65.06,26800.0,53.9727,53.9976,53.9644,53.9727,26800.0
2013-06-18 11:20:00,65.07,65.11,65.03,65.06,27700.0,53.981,54.0141,53.9478,53.9727,27700.0
2013-06-18 11:25:00,65.06,65.17,65.04,65.17,33300.0,53.9727,54.0639,53.9561,54.0639,33300.0
2013-06-18 11:30:00,65.16,65.2,64.87,65.16,36800.0,54.0556,54.0888,53.815,54.0556,36800.0
2013-06-18 11:35:00,65.16,65.18,65.11,65.12,17600.0,54.0556,54.0722,54.0141,54.0224,17600.0
2013-06-18 11:40:00,65.11,65.12,65.05,65.05,15800.0,54.0141,54.0224,53.9644,53.9644,15800.0
2013-06-18 11:45:00,65.05,65.09,65.03,65.09,27200.0,53.9644,53.9976,53.9478,53.9976,27200.0
2013-06-18 11:50:00,65.09,65.1,65.05,65.09,22400.0,53.9976,54.0058,53.9644,53.9976,22400.0
2013-06-18 11:55:00,65.1,65.14,65.09,65.1,18300.0,54.0058,54.039,53.9976,54.0058,18300.0
2013-06-18 12:00:00,65.1,65.18,65.08,65.18,23400.0,54.0058,54.0722,53.9893,54.0722,23400.0
2013-06-18 12:05:00,65.19,65.2,65.13,65.18,46500.0,54.0805,54.0888,54.0307,54.0722,46500.0
2013-06-18 12:10:00,65.18,65.23,65.17,65.23,72300.0,54.0722,54.1137,54.0639,54.1137,72300.0
2013-06-18 12:15:00,65.23,65.29,65.21,65.27,62900.0,54.1137,54.1635,54.0971,54.1469,62900.0
2013-06-18 12:20:00,65.25,65.31,65.25,65.29,47400.0,54.1303,54.1801,54.1303,54.1635,47400.0
2013-06-18 12:25:00,65.29,65.34,65.27,65.29,31800.0,54.1635,54.2049,54.1469,54.1635,31800.0
2013-06-18 12:30:00,65.29,65.34,65.29,65.3,39500.0,54.1635,54.2049,54.1635,54.1718,39500.0
2013-06-18 12:35:00,65.31,65.38,65.3,65.37,100700.0,54.1801,54.2381,54.1718,54.2298,100700.0
2013-06-18 12:40:00,65.38,65.41,65.36,65.39,119500.0,54.2381,54.263,54.2215,54.2464,119500.0
2013-06-18 12:45:00,65.39,65.41,65.38,65.39,41200.0,54.2464,54.263,54.2381,54.2464,41200.0
2013-06-18 12:50:00,65.4,65.45,65.39,65.45,73900.0,54.2547,54.2962,54.2464,54.2962,73900.0
2013-06-18 12:55:00,65.46,65.58,65.45,65.51,64200.0,54.3045,54.404,54.2962,54.346,64200.0
2013-06-18 13:00:00,65.51,65.56,65.48,65.52,95500.0,54.346,54.3875,54.3211,54.3543,95500.0
2013-06-18 13:05:00,65.51,65.52,65.43,65.45,40500.0,54.346,54.3543,54.2796,54.2962,40500.0
2013-06-18 13:10:00,65.45,65.48,65.44,65.47,34900.0,54.2962,54.3211,54.2879,54.3128,34900.0
2013-06-18 13:15:00,65.46,65.46,65.36,65.41,53700.0,54.3045,54.3045,54.2215,54.263,53700.0
2013-06-18 13:20:00,65.42,65.42,65.38,65.41,67600.0,54.2713,54.2713,54.2381,54.263,67600.0
2013-06-18 13:25:00,65.39,65.43,65.36,65.4,36600.0,54.2464,54.2796,54.2215,54.2547,36600.0
2013-06-18 13:30:00,65.38,65.39,65.29,65.35,42800.0,54.2381,54.2464,54.1635,54.2132,42800.0
2013-06-18 13:35:00,65.33,65.37,65.33,65.34,17800.0,54.1967,54.2298,54.1967,54.2049,17800.0
2013-06-18 13:40:00,65.34,65.42,65.34,65.42,71800.0,54.2049,54.2713,54.2049,54.2713,71800.0
2013-06-18 13:45:00,65.41,65.46,65.36,65.44,49600.0,54.263,54.3045,54.2215,54.2879,49600.0
2013-06-18 13:50:00,65.44,65.53,65.44,65.53,26900.0,54.2879,54.3626,54.2879,54.3626,26900.0
2013-06-18 13:55:00,65.53,65.57,65.53,65.55,26500.0,54.3626,54.3958,54.3626,54.3792,26500.0
2013-06-18 14:00:00,65.55,65.59,65.5,65.58,32200.0,54.3792,54.4123,54.3377,54.404,32200.0
2013-06-18 14:05:00,65.59,65.67,65.58,65.59,45000.0,54.4123,54.4787,54.404,54.4123,45000.0
2013-06-18 14:10:00,65.59,65.66,65.55,65.64,68800.0,54.4123,54.4704,54.3792,54.4538,68800.0
2013-06-18 14:15:00,65.63,65.66,65.62,65.63,19600.0,54.4455,54.4704,54.4372,54.4455,19600.0
2013-06-18 14:20:00,65.63,65.64,65.58,65.62,56600.0,54.4455,54.4538,54.404,54.4372,56600.0
2013-06-18 14:25:00,65.62,65.64,65.56,65.62,33900.0,54.4372,54.4538,54.3875,54.4372,33900.0
2013-06-18 14:30:00,65.62,65.63,65.58,65.63,21500.0,54.4372,54.4455,54.404,54.4455,21500.0
2013-06-18 14:35:00,65.63,65.63,65.59,65.59,31600.0,54.4455,54.4455,54.4123,54.4123,31600.0
2013-06-18 14:40:00,65.6,65.61,65.52,65.54,31700.0,54.4206,54.4289,54.3543,54.3709,31700.0
2013-06-18 14:45:00,65.55,65.63,65.53,65.62,29700.0,54.3792,54.4455,54.3626,54.4372,29700.0
2013-06-18 14:50:00,65.62,65.67,65.59,65.59,28900.0,54.4372,54.4787,54.4123,54.4123,28900.0
2013-06-18 14:55:00,65.6,65.67,65.59,65.67,30200.0,54.4206,54.4787,54.4123,54.4787,30200.0
2013-06-18 15:00:00,65.66,65.66,65.59,65.63,23500.0,54.4704,54.4704,54.4123,54.4455,23500.0
2013-06-18 15:05:00,65.62,65.63,65.59,65.62,36400.0,54.4372,54.4455,54.4123,54.4372,36400.0
2013-06-18 15:10:00,65.62,65.63,65.55,65.55,41400.0,54.4372,54.4455,54.3792,54.3792,41400.0
2013-06-18 15:15:00,65.56,65.56,65.47,65.53,59400.0,54.3875,54.3875,54.3128,54.3626,59400.0
2013-06-18 15:20:00,65.54,65.59,65.54,65.56,43200.0,54.3709,54.4123,54.3709,54.3875,43200.0
2013-06-18 15:25:00,65.56,65.63,65.56,65.62,60000.0,54.3875,54.4455,54.3875,54.4372,60000.0
2013-06-18 15:30:00,65.62,65.64,65.57,65.64,74700.0,54.4372,54.4538,54.3958,54.4538,74700.0
2013-06-18 15:35:00,65.63,65.67,65.63,65.66,203300.0,54.4455,54.4787,54.4455,54.4704,203300.0
2013-06-18 15:40:00,65.65,65.67,65.64,65.66,91300.0,54.4621,54.4787,54.4538,54.4704,91300.0
2013-06-18 15:45:00,65.65,65.67,65.62,65.65,265000.0,54.4621,54.4787,54.4372,54.4621,265000.0
2013-06-18 15:50:00,65.64,65.66,65.62,65.65,221300.0,54.4538,54.4704,54.4372,54.4621,221300.0
2013-06-18 15:55:00,65.66,65.71,65.62,65.65,511600.0,54.4704,54.5119,54.4372,54.4621,511600.0
2013-06-19 09:30:00,65.7,65.82,65.67,65.76,98900.0,54.5036,54.6031,54.4787,54.5534,98900.0
2013-06-19 09:35:00,65.75,65.81,65.7,65.78,83700.0,54.5451,54.5949,54.5036,54.57,83700.0
2013-06-19 09:40:00,65.76,65.89,65.75,65.86,152400.0,54.5534,54.6612,54.5451,54.6363,152400.0
2013-06-19 09:45:00,65.85,65.91,65.84,65.87,52800.0,54.628,54.6778,54.6197,54.6446,52800.0
2013-06-19 09:50:00,65.85,65.86,65.61,65.7,83900.0,54.628,54.6363,54.4289,54.5036,83900.0
2013-06-19 09:55:00,65.72,65.73,65.53,65.59,74400.0,54.5202,54.5285,54.3626,54.4123,74400.0
2013-06-19 10:00:00,65.57,65.57,65.45,65.51,54700.0,54.3958,54.3958,54.2962,54.346,54700.0
2013-06-19 10:05:00,65.52,65.54,65.46,65.47,37500.0,54.3543,54.3709,54.3045,54.3128,37500.0
2013-06-19 10:10:00,65.47,65.51,65.35,65.35,63800.0,54.3128,54.346,54.2132,54.2132,63800.0
2013-06-19 10:15:00,65.34,65.36,65.25,65.3,53800.0,54.2049,54.2215,54.1303,54.1718,53800.0
2013-06-19 10:20:00,65.3,65.34,65.3,65.34,31300.0,54.1718,54.2049,54.1718,54.2049,31300.0
2013-06-19 10:25:00,65.34,65.46,65.33,65.46,34200.0,54.2049,54.3045,54.1967,54.3045,34200.0
2013-06-19 10:30:00,65.45,65.46,65.36,65.38,51100.0,54.2962,54.3045,54.2215,54.2381,51100.0
2013-06-19 10:35:00,65.39,65.39,65.29,65.3,101000.0,54.2464,54.2464,54.1635,54.1718,101000.0
2013-06-19 10:40:00,65.3,65.44,65.29,65.43,29900.0,54.1718,54.2879,54.1635,54.2796,29900.0
2013-06-19 10:45:00,65.42,65.45,65.41,65.43,36300.0,54.2713,54.2962,54.263,54.2796,36300.0
2013-06-19 10:50:00,65.44,65.45,65.39,65.39,34700.0,54.2879,54.2962,54.2464,54.2464,34700.0
2013-06-19 10:55:00,65.4,65.41,65.32,65.39,46600.0,54.2547,54.263,54.1884,54.2464,46600.0
2013-06-19 11:00:00,65.4,65.43,65.34,65.35,50000.0,54.2547,54.2796,54.2049,54.2132,50000.0
2013-06-19 11:05:00,65.36,65.44,65.35,65.41,26400.0,54.2215,54.2879,54.2132,54.263,26400.0
2013-06-19 11:10:00,65.41,65.47,65.34,65.43,170000.0,54.263,54.3128,54.2049,54.2796,170000.0
2013-06-19 11:15:00,65.43,65.43,65.38,65.42,38600.0,54.2796,54.2796,54.2381,54.2713,38600.0
2013-06-19 11:20:00,65.43,65.45,65.39,65.42,43200.0,54.2796,54.2962,54.2464,54.2713,43200.0
2013-06-19 11:25:00,65.42,65.46,65.41,65.44,44300.0,54.2713,54.3045,54.263,54.2879,44300.0
2013-06-19 11:30:00,65.44,65.47,65.42,65.46,45500.0,54.2879,54.3128,54.2713,54.3045,45500.0
2013-06-19 11:35:00,65.46,65.53,65.44,65.53,80500.0,54.3045,54.3626,54.2879,54.3626,80500.0
2013-06-19 11:40:00,65.53,65.64,65.52,65.62,49300.0,54.3626,54.4538,54.3543,54.4372,49300.0
2013-06-19 11:45:00,65.63,65.66,65.59,65.62,29200.0,54.4455,54.4704,54.4123,54.4372,29200.0
2013-06-19 11:50:00,65.62,65.81,65.62,65.8,69400.0,54.4372,54.5949,54.4372,54.5866,69400.0
2013-06-19 11:55:00,65.82,65.88,65.81,65.88,68900.0,54.6031,54.6529,54.5949,54.6529,68900.0
2013-06-19 12:00:00,65.87,65.9,65.82,65.88,56000.0,54.6446,54.6695,54.6031,54.6529,56000.0
2013-06-19 12:05:00,65.87,65.88,65.84,65.86,17300.0,54.6446,54.6529,54.6197,54.6363,17300.0
2013-06-19 12:10:00,65.87,65.89,65.83,65.87,31300.0,54.6446,54.6612,54.6114,54.6446,31300.0
2013-06-19 12:15:00,65.87,65.87,65.77,65.78,15700.0,54.6446,54.6446,54.5617,54.57,15700.0
2013-06-19 12:20:00,65.79,65.8,65.75,65.78,20300.0,54.5783,54.5866,54.5451,54.57,20300.0
2013-06-19 12:25:00,65.78,65.8,65.74,65.8,37500.0,54.57,54.5866,54.5368,54.5866,37500.0
2013-06-19 12:30:00,65.78,65.78,65.76,65.78,23400.0,54.57,54.57,54.5534,54.57,23400.0
2013-06-19 12:35:00,65.79,65.81,65.76,65.81,19100.0,54.5783,54.5949,54.5534,54.5949,19100.0
2013-06-19 12:40:00,65.81,65.81,65.79,65.8,21600.0,54.5949,54.5949,54.5783,54.5866,21600.0
2013-06-19 12:45:00,65.8,65.81,65.78,65.8,23900.0,54.5866,54.5949,54.57,54.5866,23900.0
2013-06-19 12:50:00,65.8,65.82,65.78,65.81,30800.0,54.5866,54.6031,54.57,54.5949,30800.0
2013-06-19 12:55:00,65.81,65.81,65.78,65.79,18700.0,54.5949,54.5949,54.57,54.5783,18700.0
2013-06-19 13:00:00,65.8,65.89,65.79,65.89,113300.0,54.5866,54.6612,54.5783,54.6612,113300.0
2013-06-19 13:05:00,65.89,65.99,65.89,65.98,51400.0,54.6612,54.7442,54.6612,54.7359,51400.0
2013-06-19 13:10:00,65.98,66.16,65.98,66.03,128500.0,54.7359,54.8852,54.7359,54.7774,128500.0
2013-06-19 13:15:00,66.02,66.02,65.95,65.98,38200.0,54.7691,54.7691,54.711,54.7359,38200.0
2013-06-19 13:20:00,65.98,66.08,65.97,66.01,42000.0,54.7359,54.8188,54.7276,54.7608,42000.0
2013-06-19 13:25:00,66.0,66.03,65.99,66.01,35300.0,54.7525,54.7774,54.7442,54.7608,35300.0
2013-06-19 13:30:00,66.0,66.06,65.95,66.04,93600.0,54.7525,54.8022,54.711,54.7857,93600.0
2013-06-19 13:35:00,66.04,66.04,65.99,66.01,28500.0,54.7857,54.7857,54.7442,54.7608,28500.0
2013-06-19 13:40:00,65.99,66.06,65.99,66.0,54000.0,54.7442,54.8022,54.7442,54.7525,54000.0
2013-06-19 13:45:00,66.01,66.04,65.99,66.02,42400.0,54.7608,54.7857,54.7442,54.7691,42400.0
2013-06-19 13:50:00,66.03,66.05,65.99,66.01,44000.0,54.7774,54.794,54.7442,54.7608,44000.0
2013-06-19 13:55:00,66.0,66.06,65.99,66.0,58200.0,54.7525,54.8022,54.7442,54.7525,58200.0
2013-06-19 14:00:00,66.0,66.06,65.72,65.77,107700.0,54.7525,54.8022,54.5202,54.5617,107700.0
2013-06-19 14:05:00,65.75,65.82,65.66,65.78,78700.0,54.5451,54.6031,54.4704,54.57,78700.0
2013-06-19 14:10:00,65.8,65.92,65.7,65.91,75300.0,54.5866,54.6861,54.5036,54.6778,75300.0
2013-06-19 14:15:00,65.91,65.97,65.82,65.86,80400.0,54.6778,54.7276,54.6031,54.6363,80400.0
2013-06-19 14:20:00,65.86,65.86,65.75,65.8,59400.0,54.6363,54.6363,54.5451,54.5866,59400.0
2013-06-19 14:25:00,65.82,65.9,65.78,65.87,45900.0,54.6031,54.6695,54.57,54.6446,45900.0
2013-06-19 14:30:00,65.86,65.89,65.73,65.75,82100.0,54.6363,54.6612,54.5285,54.5451,82100.0
2013-06-19 14:35:00,65.77,65.97,65.7,65.77,135900.0,54.5617,54.7276,54.5036,54.5617,135900.0
2013-06-19 14:40:00,65.76,65.98,65.73,65.97,74600.0,54.5534,54.7359,54.5285,54.7276,74600.0
2013-06-19 14:45:00,65.97,65.97,65.82,65.88,103100.0,54.7276,54.7276,54.6031,54.6529,103100.0
2013-06-19 14:50:00,65.87,65.97,65.75,65.81,100100.0,54.6446,54.7276,54.5451,54.5949,100100.0
2013-06-19 14:55:00,65.78,65.79,65.55,65.55,248000.0,54.57,54.5783,54.3792,54.3792,248000.0
2013-06-19 15:00:00,65.56,65.68,65.43,65.63,183700.0,54.3875,54.487,54.2796,54.4455,183700.0
2013-06-19 15:05:00,65.62,65.65,65.5,65.53,118400.0,54.4372,54.4621,54.3377,54.3626,118400.0
2013-06-19 15:10:00,65.53,65.65,65.53,65.63,199700.0,54.3626,54.4621,54.3626,54.4455,199700.0
2013-06-19 15:15:00,65.61,65.7,65.54,65.56,69500.0,54.4289,54.5036,54.3709,54.3875,69500.0
2013-06-19 15:20:00,65.56,65.65,65.55,65.64,55900.0,54.3875,54.4621,54.3792,54.4538,55900.0
2013-06-19 15:25:00,65.63,65.79,65.6,65.79,86800.0,54.4455,54.5783,54.4206,54.5783,86800.0
2013-06-19 15:30:00,65.78,65.8,65.64,65.66,138600.0,54.57,54.5866,54.4538,54.4704,138600.0
2013-06-19 15:35:00,65.66,65.77,65.65,65.73,72700.0,54.4704,54.5617,54.4621,54.5285,72700.0
2013-06-19 15:40:00,65.73,65.76,65.69,65.7,155900.0,54.5285,54.5534,54.4953,54.5036,155900.0
2013-06-19 15:45:00,65.68,65.7,65.41,65.54,172200.0,54.487,54.5036,54.263,54.3709,172200.0
2013-06-19 15:50:00,65.52,65.52,65.39,65.51,163200.0,54.3543,54.3543,54.2464,54.346,163200.0
2013-06-19 15:55:00,65.5,65.51,65.23,65.26,420900.0,54.3377,54.346,54.1137,54.1386,420900.0
2013-06-20 09:30:00,64.8,64.81,64.44,64.48,106700.0,53.757,53.7653,53.4583,53.4915,106700.0
2013-06-20 09:35:00,64.44,64.64,64.39,64.5,71000.0,53.4583,53.6242,53.4168,53.5081,71000.0
2013-06-20 09:40:00,64.5,64.55,64.39,64.4,50000.0,53.5081,53.5496,53.4168,53.4251,50000.0
2013-06-20 09:45:00,64.39,64.62,64.39,64.56,64400.0,53.4168,53.6076,53.4168,53.5579,64400.0
2013-06-20 09:50:00,64.56,64.63,64.43,64.57,61000.0,53.5579,53.6159,53.45,53.5662,61000.0
2013-06-20 09:55:00,64.56,64.67,64.51,64.61,35100.0,53.5579,53.6491,53.5164,53.5994,35100.0
2013-06-20 10:00:00,64.61,64.7,64.48,64.48,99100.0,53.5994,53.674,53.4915,53.4915,99100.0
2013-06-20 10:05:00,64.49,64.61,64.46,64.54,99400.0,53.4998,53.5994,53.4749,53.5413,99400.0
2013-06-20 10:10:00,64.55,64.57,64.34,64.41,62000.0,53.5496,53.5662,53.3754,53.4334,62000.0
2013-06-20 10:15:00,64.4,64.41,64.09,64.17,98400.0,53.4251,53.4334,53.168,53.2343,98400.0
2013-06-20 10:20:00,64.16,64.36,64.15,64.34,36600.0,53.226,53.392,53.2177,53.3754,36600.0
2013-06-20 10:25:00,64.35,64.4,64.23,64.28,48800.0,53.3837,53.4251,53.2841,53.3256,48800.0
2013-06-20 10:30:00,64.26,64.27,64.07,64.08,54400.0,53.309,53.3173,53.1514,53.1597,54400.0
2013-06-20 10:35:00,64.1,64.35,64.1,64.28,44600.0,53.1763,53.3837,53.1763,53.3256,44600.0
2013-06-20 10:40:00,64.28,64.31,64.13,64.26,44800.0,53.3256,53.3505,53.2012,53.309,44800.0
2013-06-20 10:45:00,64.27,64.42,64.2,64.4,51100.0,53.3173,53.4417,53.2592,53.4251,51100.0
2013-06-20 10:50:00,64.4,64.61,64.37,64.61,97000.0,53.4251,53.5994,53.4003,53.5994,97000.0
2013-06-20 10:55:00,64.6,64.72,64.58,64.71,103800.0,53.5911,53.6906,53.5745,53.6823,103800.0
2013-06-20 11:00:00,64.71,64.71,64.59,64.64,130500.0,53.6823,53.6823,53.5828,53.6242,130500.0
2013-06-20 11:05:00,64.64,64.65,64.46,64.46,38700.0,53.6242,53.6325,53.4749,53.4749,38700.0
2013-06-20 11:10:00,64.46,64.58,64.46,64.53,27100.0,53.4749,53.5745,53.4749,53.533,27100.0
2013-06-20 11:15:00,64.53,64.54,64.43,64.44,31300.0,53.533,53.5413,53.45,53.4583,31300.0
2013-06-20 11:20:00,64.44,64.53,64.43,64.47,22900.0,53.4583,53.533,53.45,53.4832,22900.0
2013-06-20 11:25:00,64.47,64.55,64.47,64.55,22500.0,53.4832,53.5496,53.4832,53.5496,22500.0
2013-06-20 11:30:00,64.54,64.6,64.48,64.54,49800.0,53.5413,53.5911,53.4915,53.5413,49800.0
2013-06-20 11:35:00,64.55,64.62,64.5,64.61,25000.0,53.5496,53.6076,53.5081,53.5994,25000.0
2013-06-20 11:40:00,64.62,64.67,64.57,64.65,50200.0,53.6076,53.6491,53.5662,53.6325,50200.0
2013-06-20 11:45:00,64.64,64.71,64.6,64.7,54800.0,53.6242,53.6823,53.5911,53.674,54800.0
2013-06-20 11:50:00,64.69,64.72,64.68,64.71,20800.0,53.6657,53.6906,53.6574,53.6823,20800.0
2013-06-20 11:55:00,64.71,64.74,64.65,64.67,20300.0,53.6823,53.7072,53.6325,53.6491,20300.0
2013-06-20 12:00:00,64.69,64.75,64.68,64.69,28800.0,53.6657,53.7155,53.6574,53.6657,28800.0
2013-06-20 12:05:00,64.72,64.76,64.68,64.75,22400.0,53.6906,53.7238,53.6574,53.7155,22400.0
2013-06-20 12:10:00,64.74,64.77,64.72,64.76,23100.0,53.7072,53.7321,53.6906,53.7238,23100.0
2013-06-20 12:15:00,64.76,64.8,64.72,64.79,28500.0,53.7238,53.757,53.6906,53.7487,28500.0
2013-06-20 12:20:00,64.79,64.79,64.72,64.75,22700.0,53.7487,53.7487,53.6906,53.7155,22700.0
2013-06-20 12:25:00,64.75,64.75,64.7,64.73,37800.0,53.7155,53.7155,53.674,53.6989,37800.0
2013-06-20 12:30:00,64.72,64.82,64.7,64.73,26200.0,53.6906,53.7736,53.674,53.6989,26200.0
2013-06-20 12:35:00,64.73,64.79,64.65,64.65,17000.0,53.6989,53.7487,53.6325,53.6325,17000.0
2013-06-20 12:40:00,64.64,64.69,64.58,64.69,19000.0,53.6242,53.6657,53.5745,53.6657,19000.0
2013-06-20 12:45:00,64.7,64.7,64.57,64.65,17000.0,53.674,53.674,53.5662,53.6325,17000.0
2013-06-20 12:50:00,64.63,64.65,64.49,64.5,14600.0,53.6159,53.6325,53.4998,53.5081,14600.0
2013-06-20 12:55:00,64.51,64.53,64.46,64.49,18500.0,53.5164,53.533,53.4749,53.4998,18500.0
2013-06-20 13:00:00,64.48,64.48,64.39,64.4,19800.0,53.4915,53.4915,53.4168,53.4251,19800.0
2013-06-20 13:05:00,64.39,64.5,64.36,64.49,20800.0,53.4168,53.5081,53.392,53.4998,20800.0
2013-06-20 13:10:00,64.48,64.48,64.4,64.4,16300.0,53.4915,53.4915,53.4251,53.4251,16300.0
2013-06-20 13:15:00,64.4,64.42,64.18,64.25,43900.0,53.4251,53.4417,53.2426,53.3007,43900.0
2013-06-20 13:20:00,64.26,64.35,64.19,64.31,44200.0,53.309,53.3837,53.2509,53.3505,44200.0
2013-06-20 13:25:00,64.29,64.38,64.29,64.38,34000.0,53.3339,53.4085,53.3339,53.4085,34000.0
2013-06-20 13:30:00,64.38,64.52,64.32,64.52,135400.0,53.4085,53.5247,53.3588,53.5247,135400.0
2013-06-20 13:35:00,64.51,64.52,64.4,64.47,22500.0,53.5164,53.5247,53.4251,53.4832,22500.0
2013-06-20 13:40:00,64.48,64.5,64.43,64.45,15500.0,53.4915,53.5081,53.45,53.4666,15500.0
2013-06-20 13:45:00,64.47,64.54,64.44,64.53,22100.0,53.4832,53.5413,53.4583,53.533,22100.0
2013-06-20 13:50:00,64.5,64.52,64.42,64.47,19100.0,53.5081,53.5247,53.4417,53.4832,19100.0
2013-06-20 13:55:00,64.47,64.48,64.36,64.48,13800.0,53.4832,53.4915,53.392,53.4915,13800.0
2013-06-20 14:00:00,64.48,64.48,64.33,64.44,22800.0,53.4915,53.4915,53.3671,53.4583,22800.0
2013-06-20 14:05:00,64.44,64.47,64.39,64.41,27200.0,53.4583,53.4832,53.4168,53.4334,27200.0
2013-06-20 14:10:00,64.41,64.43,64.28,64.33,33700.0,53.4334,53.45,53.3256,53.3671,33700.0
2013-06-20 14:15:00,64.32,64.4,64.32,64.35,19600.0,53.3588,53.4251,53.3588,53.3837,19600.0
2013-06-20 14:20:00,64.36,64.38,64.21,64.24,46400.0,53.392,53.4085,53.2675,53.2924,46400.0
2013-06-20 14:25:00,64.25,64.34,64.15,64.19,48800.0,53.3007,53.3754,53.2177,53.2509,48800.0
2013-06-20 14:30:00,64.2,64.31,64.16,64.3,41000.0,53.2592,53.3505,53.226,53.3422,41000.0
2013-06-20 14:35:00,64.29,64.33,64.27,64.31,29600.0,53.3339,53.3671,53.3173,53.3505,29600.0
2013-06-20 14:40:00,64.31,64.32,64.23,64.28,33800.0,53.3505,53.3588,53.2841,53.3256,33800.0
2013-06-20 14:45:00,64.28,64.28,64.11,64.14,23300.0,53.3256,53.3256,53.1846,53.2094,23300.0
2013-06-20 14:50:00,64.12,64.13,63.84,63.86,115900.0,53.1929,53.2012,52.9606,52.9772,115900.0
2013-06-20 14:55:00,63.86,63.98,63.82,63.84,58600.0,52.9772,53.0767,52.944,52.9606,58600.0
2013-06-20 15:00:00,63.86,63.95,63.81,63.89,40700.0,52.9772,53.0518,52.9357,53.0021,40700.0
2013-06-20 15:05:00,63.9,63.95,63.88,63.95,45900.0,53.0103,53.0518,52.9938,53.0518,45900.0
2013-06-20 15:10:00,63.95,63.95,63.84,63.85,63200.0,53.0518,53.0518,52.9606,52.9689,63200.0
2013-06-20 15:15:00,63.84,63.89,63.8,63.81,52300.0,52.9606,53.0021,52.9274,52.9357,52300.0
2013-06-20 15:20:00,63.8,63.84,63.72,63.76,54800.0,52.9274,52.9606,52.861,52.8942,54800.0
2013-06-20 15:25:00,63.76,63.8,63.72,63.73,53100.0,52.8942,52.9274,52.861,52.8693,53100.0
2013-06-20 15:30:00,63.73,63.77,63.65,63.71,73200.0,52.8693,52.9025,52.803,52.8527,73200.0
2013-06-20 15:35:00,63.71,63.84,63.71,63.8,101500.0,52.8527,52.9606,52.8527,52.9274,101500.0
2013-06-20 15:40:00,63.79,63.83,63.75,63.8,101900.0,52.9191,52.9523,52.8859,52.9274,101900.0
2013-06-20 15:45:00,63.8,63.87,63.77,63.87,197700.0,52.9274,52.9855,52.9025,52.9855,197700.0
2013-06-20 15:50:00,63.88,64.0,63.85,63.96,166200.0,52.9938,53.0933,52.9689,53.0601,166200.0
2013-06-20 15:55:00,63.95,64.12,63.79,63.83,641000.0,53.0518,53.1929,52.9191,52.9523,641000.0
2013-06-21 09:30:00,64.19,64.38,64.0,64.34,2119200.0,53.2509,53.4085,53.0933,53.3754,2119200.0
2013-06-21 09:35:00,64.27,64.37,64.07,64.32,77100.0,53.3173,53.4003,53.1514,53.3588,77100.0
2013-06-21 09:40:00,64.31,64.62,64.31,64.58,85800.0,53.3505,53.6076,53.3505,53.5745,85800.0
2013-06-21 09:45:00,64.58,64.59,64.44,64.54,67500.0,53.5745,53.5828,53.4583,53.5413,67500.0
2013-06-21 09:50:00,64.53,64.58,64.41,64.52,68300.0,53.533,53.5745,53.4334,53.5247,68300.0
2013-06-21 09:55:00,64.52,64.67,64.52,64.53,33100.0,53.5247,53.6491,53.5247,53.533,33100.0
2013-06-21 10:00:00,64.54,64.79,64.54,64.69,80800.0,53.5413,53.7487,53.5413,53.6657,80800.0
2013-06-21 10:05:00,64.7,64.71,64.53,64.54,73000.0,53.674,53.6823,53.533,53.5413,73000.0
2013-06-21 10:10:00,64.54,64.56,64.42,64.46,48200.0,53.5413,53.5579,53.4417,53.4749,48200.0
2013-06-21 10:15:00,64.46,64.57,64.45,64.56,66900.0,53.4749,53.5662,53.4666,53.5579,66900.0
2013-06-21 10:20:00,64.57,64.75,64.54,64.68,63200.0,53.5662,53.7155,53.5413,53.6574,63200.0
2013-06-21 10:25:00,64.68,64.71,64.61,64.7,53100.0,53.6574,53.6823,53.5994,53.674,53100.0
2013-06-21 10:30:00,64.69,64.7,64.59,64.59,77300.0,53.6657,53.674,53.5828,53.5828,77300.0
2013-06-21 10:35:00,64.59,64.63,64.55,64.6,63600.0,53.5828,53.6159,53.5496,53.5911,63600.0
2013-06-21 10:40:00,64.59,64.65,64.5,64.64,47500.0,53.5828,53.6325,53.5081,53.6242,47500.0
2013-06-21 10:45:00,64.63,64.76,64.62,64.74,53400.0,53.6159,53.7238,53.6076,53.7072,53400.0
2013-06-21 10:50:00,64.73,64.82,64.73,64.77,59600.0,53.6989,53.7736,53.6989,53.7321,59600.0
2013-06-21 10:55:00,64.76,64.83,64.72,64.76,126400.0,53.7238,53.7819,53.6906,53.7238,126400.0
2013-06-21 11:00:00,64.76,64.79,64.67,64.68,67500.0,53.7238,53.7487,53.6491,53.6574,67500.0
2013-06-21 11:05:00,64.67,64.7,64.62,64.64,40000.0,53.6491,53.674,53.6076,53.6242,40000.0
2013-06-21 11:10:00,64.63,64.66,64.46,64.51,72100.0,53.6159,53.6408,53.4749,53.5164,72100.0
2013-06-21 11:15:00,64.52,64.56,64.48,64.5,78400.0,53.5247,53.5579,53.4915,53.5081,78400.0
2013-06-21 11:20:00,64.5,64.5,64.31,64.31,49500.0,53.5081,53.5081,53.3505,53.3505,49500.0
2013-06-21 11:25:00,64.3,64.3,64.19,64.25,49600.0,53.3422,53.3422,53.2509,53.3007,49600.0
2013-06-21 11:30:00,64.22,64.22,64.0,64.0,61500.0,53.2758,53.2758,53.0933,53.0933,61500.0
2013-06-21 11:35:00,64.01,64.09,63.99,63.99,89200.0,53.1016,53.168,53.085,53.085,89200.0
2013-06-21 11:40:00,63.98,64.0,63.92,63.96,57800.0,53.0767,53.0933,53.0269,53.0601,57800.0
2013-06-21 11:45:00,63.96,64.03,63.96,64.02,74500.0,53.0601,53.1182,53.0601,53.1099,74500.0
2013-06-21 11:50:00,64.02,64.02,63.98,63.99,40100.0,53.1099,53.1099,53.0767,53.085,40100.0
2013-06-21 11:55:00,63.98,64.01,63.89,63.97,62600.0,53.0767,53.1016,53.0021,53.0684,62600.0
2013-06-21 12:00:00,63.97,64.09,63.97,64.07,45900.0,53.0684,53.168,53.0684,53.1514,45900.0
2013-06-21 12:05:00,64.07,64.07,63.91,63.94,40600.0,53.1514,53.1514,53.0186,53.0435,40600.0
2013-06-21 12:10:00,63.9,63.94,63.77,63.8,50100.0,53.0103,53.0435,52.9025,52.9274,50100.0
2013-06-21 12:15:00,63.81,63.89,63.79,63.87,68400.0,52.9357,53.0021,52.9191,52.9855,68400.0
2013-06-21 12:20:00,63.88,63.93,63.79,63.84,29400.0,52.9938,53.0352,52.9191,52.9606,29400.0
2013-06-21 12:25:00,63.84,63.88,63.66,63.67,87900.0,52.9606,52.9938,52.8112,52.8195,87900.0
2013-06-21 12:30:00,63.66,63.78,63.65,63.75,56800.0,52.8112,52.9108,52.803,52.8859,56800.0
2013-06-21 12:35:00,63.74,63.76,63.73,63.75,35200.0,52.8776,52.8942,52.8693,52.8859,35200.0
2013-06-21 12:40:00,63.74,63.82,63.69,63.78,54900.0,52.8776,52.944,52.8361,52.9108,54900.0
2013-06-21 12:45:00,63.78,63.95,63.78,63.92,55400.0,52.9108,53.0518,52.9108,53.0269,55400.0
2013-06-21 12:50:00,63.92,63.92,63.8,63.8,33300.0,53.0269,53.0269,52.9274,52.9274,33300.0
2013-06-21 12:55:00,63.8,63.86,63.79,63.83,74300.0,52.9274,52.9772,52.9191,52.9523,74300.0
2013-06-21 13:00:00,63.83,63.86,63.8,63.83,52300.0,52.9523,52.9772,52.9274,52.9523,52300.0
2013-06-21 13:05:00,63.83,63.95,63.83,63.95,33700.0,52.9523,53.0518,52.9523,53.0518,33700.0
2013-06-21 13:10:00,63.95,64.01,63.95,64.0,34300.0,53.0518,53.1016,53.0518,53.0933,34300.0
2013-06-21 13:15:00,64.0,64.01,63.91,63.97,77600.0,53.0933,53.1016,53.0186,53.0684,77600.0
2013-06-21 13:20:00,63.96,63.96,63.81,63.82,45100.0,53.0601,53.0601,52.9357,52.944,45100.0
2013-06-21 13:25:00,63.83,63.85,63.79,63.82,27500.0,52.9523,52.9689,52.9191,52.944,27500.0
2013-06-21 13:30:00,63.83,63.89,63.82,63.86,39500.0,52.9523,53.0021,52.944,52.9772,39500.0
2013-06-21 13:35:00,63.86,63.87,63.77,63.82,22300.0,52.9772,52.9855,52.9025,52.944,22300.0
2013-06-21 13:40:00,63.82,63.86,63.76,63.76,36600.0,52.944,52.9772,52.8942,52.8942,36600.0
2013-06-21 13:45:00,63.75,63.78,63.68,63.71,34800.0,52.8859,52.9108,52.8278,52.8527,34800.0
2013-06-21 13:50:00,63.71,63.75,63.61,63.65,56000.0,52.8527,52.8859,52.7698,52.803,56000.0
2013-06-21 13:55:00,63.65,63.66,63.53,63.58,36100.0,52.803,52.8112,52.7034,52.7449,36100.0
2013-06-21 14:00:00,63.57,63.58,63.47,63.49,150500.0,52.7366,52.7449,52.6536,52.6702,150500.0
2013-06-21 14:05:00,63.48,63.55,63.43,63.55,57500.0,52.6619,52.72,52.6204,52.72,57500.0
2013-06-21 14:10:00,63.55,63.68,63.55,63.66,41300.0,52.72,52.8278,52.72,52.8112,41300.0
2013-06-21 14:15:00,63.67,63.72,63.64,63.72,34700.0,52.8195,52.861,52.7947,52.861,34700.0
2013-06-21 14:20:00,63.72,63.73,63.66,63.73,56100.0,52.861,52.8693,52.8112,52.8693,56100.0
2013-06-21 14:25:00,63.72,63.92,63.72,63.92,52000.0,52.861,53.0269,52.861,53.0269,52000.0
2013-06-21 14:30:00,63.92,63.95,63.86,63.89,42700.0,53.0269,53.0518,52.9772,53.0021,42700.0
2013-06-21 14:35:00,63.89,63.94,63.83,63.89,58600.0,53.0021,53.0435,52.9523,53.0021,58600.0
2013-06-21 14:40:00,63.88,63.91,63.81,63.84,41100.0,52.9938,53.0186,52.9357,52.9606,41100.0
2013-06-21 14:45:00,63.85,63.91,63.82,63.86,30800.0,52.9689,53.0186,52.944,52.9772,30800.0
2013-06-21 14:50:00,63.88,63.9,63.82,63.85,27800.0,52.9938,53.0103,52.944,52.9689,27800.0
2013-06-21 14:55:00,63.85,63.9,63.79,63.9,54000.0,52.9689,53.0103,52.9191,53.0103,54000.0
2013-06-21 15:00:00,63.9,64.01,63.89,63.99,46400.0,53.0103,53.1016,53.0021,53.085,46400.0
2013-06-21 15:05:00,63.99,64.02,63.94,63.94,56400.0,53.085,53.1099,53.0435,53.0435,56400.0
2013-06-21 15:10:00,63.95,64.1,63.94,64.03,88900.0,53.0518,53.1763,53.0435,53.1182,88900.0
2013-06-21 15:15:00,64.03,64.13,64.02,64.03,53800.0,53.1182,53.2012,53.1099,53.1182,53800.0
2013-06-21 15:20:00,64.03,64.1,64.02,64.05,47300.0,53.1182,53.1763,53.1099,53.1348,47300.0
2013-06-21 15:25:00,64.06,64.07,64.04,64.05,86000.0,53.1431,53.1514,53.1265,53.1348,86000.0
2013-06-21 15:30:00,64.06,64.11,64.01,64.02,97600.0,53.1431,53.1846,53.1016,53.1099,97600.0
2013-06-21 15:35:00,64.02,64.06,63.97,63.99,76900.0,53.1099,53.1431,53.0684,53.085,76900.0
2013-06-21 15:40:00,63.99,64.0,63.84,63.86,87400.0,53.085,53.0933,52.9606,52.9772,87400.0
2013-06-21 15:45:00,63.86,63.92,63.73,63.9,99600.0,52.9772,53.0269,52.8693,53.0103,99600.0
2013-06-21 15:50:00,63.91,63.95,63.83,63.93,92100.0,53.0186,53.0518,52.9523,53.0352,92100.0
2013-06-21 15:55:00,63.93,63.97,63.84,63.9,259000.0,53.0352,53.0684,52.9606,53.0103,259000.0
2013-06-24 09:30:00,63.52,63.95,63.46,63.95,106700.0,52.6951,53.0518,52.6453,53.0518,106700.0
2013-06-24 09:35:00,63.98,64.13,63.93,64.12,91300.0,53.0767,53.2012,53.0352,53.1929,91300.0
2013-06-24 09:40:00,64.13,64.42,64.05,64.36,80900.0,53.2012,53.4417,53.1348,53.392,80900.0
2013-06-24 09:45:00,64.35,64.65,64.32,64.6,89600.0,53.3837,53.6325,53.3588,53.5911,89600.0
2013-06-24 09:50:00,64.62,64.97,64.62,64.83,167000.0,53.6076,53.898,53.6076,53.7819,167000.0
2013-06-24 09:55:00,64.84,64.85,64.69,64.77,92000.0,53.7902,53.7985,53.6657,53.7321,92000.0
2013-06-24 10:00:00,64.76,64.77,64.5,64.54,86500.0,53.7238,53.7321,53.5081,53.5413,86500.0
2013-06-24 10:05:00,64.54,64.66,64.48,64.63,80700.0,53.5413,53.6408,53.4915,53.6159,80700.0
2013-06-24 10:10:00,64.63,64.7,64.55,64.6,80900.0,53.6159,53.674,53.5496,53.5911,80900.0
2013-06-24 10:15:00,64.6,64.64,64.43,64.51,86500.0,53.5911,53.6242,53.45,53.5164,86500.0
2013-06-24 10:20:00,64.5,64.53,64.28,64.28,78300.0,53.5081,53.533,53.3256,53.3256,78300.0
2013-06-24 10:25:00,64.27,64.33,64.23,64.31,33000.0,53.3173,53.3671,53.2841,53.3505,33000.0
2013-06-24 10:30:00,64.3,64.37,64.22,64.33,44800.0,53.3422,53.4003,53.2758,53.3671,44800.0
2013-06-24 10:35:00,64.33,64.44,64.33,64.36,64500.0,53.3671,53.4583,53.3671,53.392,64500.0
2013-06-24 10:40:00,64.35,64.47,64.32,64.4,46100.0,53.3837,53.4832,53.3588,53.4251,46100.0
2013-06-24 10:45:00,64.41,64.51,64.37,64.42,38000.0,53.4334,53.5164,53.4003,53.4417,38000.0
2013-06-24 10:50:00,64.44,64.51,64.4,64.45,44600.0,53.4583,53.5164,53.4251,53.4666,44600.0
2013-06-24 10:55:00,64.45,64.51,64.37,64.38,36300.0,53.4666,53.5164,53.4003,53.4085,36300.0
2013-06-24 11:00:00,64.37,64.45,64.35,64.42,26900.0,53.4003,53.4666,53.3837,53.4417,26900.0
2013-06-24 11:05:00,64.42,64.48,64.37,64.48,27500.0,53.4417,53.4915,53.4003,53.4915,27500.0
2013-06-24 11:10:00,64.47,64.5,64.29,64.3,35000.0,53.4832,53.5081,53.3339,53.3422,35000.0
2013-06-24 11:15:00,64.3,64.4,64.27,64.27,38000.0,53.3422,53.4251,53.3173,53.3173,38000.0
2013-06-24 11:20:00,64.26,64.3,64.17,64.25,54500.0,53.309,53.3422,53.2343,53.3007,54500.0
2013-06-24 11:25:00,64.26,64.3,64.19,64.2,63600.0,53.309,53.3422,53.2509,53.2592,63600.0
2013-06-24 11:30:00,64.19,64.32,64.18,64.27,49500.0,53.2509,53.3588,53.2426,53.3173,49500.0
2013-06-24 11:35:00,64.26,64.27,64.11,64.11,47900.0,53.309,53.3173,53.1846,53.1846,47900.0
2013-06-24 11:40:00,64.12,64.22,64.1,64.13,33800.0,53.1929,53.2758,53.1763,53.2012,33800.0
2013-06-24 11:45:00,64.14,64.2,64.08,64.13,40100.0,53.2094,53.2592,53.1597,53.2012,40100.0
2013-06-24 11:50:00,64.13,64.21,64.11,64.18,42800.0,53.2012,53.2675,53.1846,53.2426,42800.0
2013-06-24 11:55:00,64.17,64.21,64.11,64.18,50100.0,53.2343,53.2675,53.1846,53.2426,50100.0
2013-06-24 12:00:00,64.18,64.24,64.17,64.19,47900.0,53.2426,53.2924,53.2343,53.2509,47900.0
2013-06-24 12:05:00,64.19,64.2,64.07,64.13,33500.0,53.2509,53.2592,53.1514,53.2012,33500.0
2013-06-24 12:10:00,64.12,64.17,64.06,64.1,37100.0,53.1929,53.2343,53.1431,53.1763,37100.0
2013-06-24 12:15:00,64.11,64.16,64.08,64.09,24700.0,53.1846,53.226,53.1597,53.168,24700.0
2013-06-24 12:20:00,64.08,64.15,64.03,64.15,25300.0,53.1597,53.2177,53.1182,53.2177,25300.0
2013-06-24 12:25:00,64.16,64.27,64.08,64.22,54400.0,53.226,53.3173,53.1597,53.2758,54400.0
2013-06-24 12:30:00,64.23,64.28,64.18,64.22,47000.0,53.2841,53.3256,53.2426,53.2758,47000.0
2013-06-24 12:35:00,64.23,64.27,64.14,64.16,32700.0,53.2841,53.3173,53.2094,53.226,32700.0
2013-06-24 12:40:00,64.17,64.28,64.13,64.24,35100.0,53.2343,53.3256,53.2012,53.2924,35100.0
2013-06-24 12:45:00,64.23,64.28,64.2,64.22,27600.0,53.2841,53.3256,53.2592,53.2758,27600.0
2013-06-24 12:50:00,64.22,64.26,64.17,64.26,30100.0,53.2758,53.309,53.2343,53.309,30100.0
2013-06-24 12:55:00,64.25,64.35,64.23,64.32,50200.0,53.3007,53.3837,53.2841,53.3588,50200.0
2013-06-24 13:00:00,64.33,64.4,64.29,64.34,31000.0,53.3671,53.4251,53.3339,53.3754,31000.0
2013-06-24 13:05:00,64.35,64.38,64.25,64.29,49900.0,53.3837,53.4085,53.3007,53.3339,49900.0
2013-06-24 13:10:00,64.3,64.45,64.27,64.44,45100.0,53.3422,53.4666,53.3173,53.4583,45100.0
2013-06-24 13:15:00,64.43,64.58,64.39,64.53,51500.0,53.45,53.5745,53.4168,53.533,51500.0
2013-06-24 13:20:00,64.55,64.62,64.52,64.57,47900.0,53.5496,53.6076,53.5247,53.5662,47900.0
2013-06-24 13:25:00,64.56,64.61,64.47,64.56,54700.0,53.5579,53.5994,53.4832,53.5579,54700.0
2013-06-24 13:30:00,64.55,64.65,64.5,64.65,53000.0,53.5496,53.6325,53.5081,53.6325,53000.0
2013-06-24 13:35:00,64.65,64.75,64.62,64.69,70000.0,53.6325,53.7155,53.6076,53.6657,70000.0
2013-06-24 13:40:00,64.69,64.8,64.66,64.79,58100.0,53.6657,53.757,53.6408,53.7487,58100.0
2013-06-24 13:45:00,64.79,64.79,64.68,64.7,34900.0,53.7487,53.7487,53.6574,53.674,34900.0
2013-06-24 13:50:00,64.71,64.73,64.67,64.73,49500.0,53.6823,53.6989,53.6491,53.6989,49500.0
2013-06-24 13:55:00,64.72,64.77,64.69,64.73,34300.0,53.6906,53.7321,53.6657,53.6989,34300.0
2013-06-24 14:00:00,64.73,64.82,64.68,64.79,52700.0,53.6989,53.7736,53.6574,53.7487,52700.0
2013-06-24 14:05:00,64.81,64.89,64.78,64.85,46700.0,53.7653,53.8316,53.7404,53.7985,46700.0
2013-06-24 14:10:00,64.85,64.9,64.74,64.77,49600.0,53.7985,53.8399,53.7072,53.7321,49600.0
2013-06-24 14:15:00,64.77,64.82,64.72,64.75,42100.0,53.7321,53.7736,53.6906,53.7155,42100.0
2013-06-24 14:20:00,64.76,64.9,64.75,64.8,76600.0,53.7238,53.8399,53.7155,53.757,76600.0
2013-06-24 14:25:00,64.8,64.91,64.79,64.9,135700.0,53.757,53.8482,53.7487,53.8399,135700.0
2013-06-24 14:30:00,64.9,64.94,64.87,64.89,48600.0,53.8399,53.8731,53.815,53.8316,48600.0
2013-06-24 14:35:00,64.89,65.04,64.87,65.04,58600.0,53.8316,53.9561,53.815,53.9561,58600.0
2013-06-24 14:40:00,65.04,65.04,64.89,64.95,59200.0,53.9561,53.9561,53.8316,53.8814,59200.0
2013-06-24 14:45:00,64.95,64.96,64.85,64.95,51700.0,53.8814,53.8897,53.7985,53.8814,51700.0
2013-06-24 14:50:00,64.94,64.99,64.9,64.91,45300.0,53.8731,53.9146,53.8399,53.8482,45300.0
2013-06-24 14:55:00,64.9,64.92,64.78,64.86,72300.0,53.8399,53.8565,53.7404,53.8067,72300.0
2013-06-24 15:00:00,64.87,64.97,64.82,64.94,55600.0,53.815,53.898,53.7736,53.8731,55600.0
2013-06-24 15:05:00,64.93,65.04,64.93,64.95,63900.0,53.8648,53.9561,53.8648,53.8814,63900.0
2013-06-24 15:10:00,64.94,65.02,64.91,64.91,40200.0,53.8731,53.9395,53.8482,53.8482,40200.0
2013-06-24 15:15:00,64.91,64.92,64.84,64.87,59700.0,53.8482,53.8565,53.7902,53.815,59700.0
2013-06-24 15:20:00,64.86,64.94,64.83,64.9,56300.0,53.8067,53.8731,53.7819,53.8399,56300.0
2013-06-24 15:25:00,64.91,64.92,64.83,64.84,72200.0,53.8482,53.8565,53.7819,53.7902,72200.0
2013-06-24 15:30:00,64.84,65.02,64.84,64.91,88900.0,53.7902,53.9395,53.7902,53.8482,88900.0
2013-06-24 15:35:00,64.9,65.03,64.87,65.02,88600.0,53.8399,53.9478,53.815,53.9395,88600.0
2013-06-24 15:40:00,65.02,65.03,64.92,64.95,89400.0,53.9395,53.9478,53.8565,53.8814,89400.0
2013-06-24 15:45:00,64.94,64.94,64.79,64.87,202500.0,53.8731,53.8731,53.7487,53.815,202500.0
2013-06-24 15:50:00,64.86,64.88,64.76,64.85,334900.0,53.8067,53.8233,53.7238,53.7985,334900.0
2013-06-24 15:55:00,64.84,64.84,64.63,64.66,495600.0,53.7902,53.7902,53.6159,53.6408,495600.0
2013-06-25 09:30:00,65.0,65.54,64.53,65.27,213000.0,53.9229,54.3709,53.533,54.1469,213000.0
2013-06-25 09:35:00,65.27,65.28,64.89,64.95,103900.0,54.1469,54.1552,53.8316,53.8814,103900.0
2013-06-25 09:40:00,64.96,65.16,64.96,65.12,77700.0,53.8897,54.0556,53.8897,54.0224,77700.0
2013-06-25 09:45:00,65.1,65.11,64.95,64.98,66400.0,54.0058,54.0141,53.8814,53.9063,66400.0
2013-06-25 09:50:00,64.99,65.07,64.99,65.01,72200.0,53.9146,53.981,53.9146,53.9312,72200.0
2013-06-25 09:55:00,65.01,65.01,64.78,64.83,69400.0,53.9312,53.9312,53.7404,53.7819,69400.0
2013-06-25 10:00:00,64.84,64.97,64.76,64.82,77300.0,53.7902,53.898,53.7238,53.7736,77300.0
2013-06-25 10:05:00,64.83,64.86,64.64,64.81,54100.0,53.7819,53.8067,53.6242,53.7653,54100.0
2013-06-25 10:10:00,64.81,64.81,64.56,64.63,31300.0,53.7653,53.7653,53.5579,53.6159,31300.0
2013-06-25 10:15:00,64.62,64.67,64.34,64.36,57800.0,53.6076,53.6491,53.3754,53.392,57800.0
2013-06-25 10:20:00,64.36,64.43,64.31,64.42,63400.0,53.392,53.45,53.3505,53.4417,63400.0
2013-06-25 10:25:00,64.43,64.46,64.27,64.27,58000.0,53.45,53.4749,53.3173,53.3173,58000.0
2013-06-25 10:30:00,64.26,64.38,64.23,64.3,37200.0,53.309,53.4085,53.2841,53.3422,37200.0
2013-06-25 10:35:00,64.28,64.37,64.2,64.33,64400.0,53.3256,53.4003,53.2592,53.3671,64400.0
2013-06-25 10:40:00,64.33,64.39,64.22,64.25,58700.0,53.3671,53.4168,53.2758,53.3007,58700.0
2013-06-25 10:45:00,64.24,64.41,64.23,64.41,54800.0,53.2924,53.4334,53.2841,53.4334,54800.0
2013-06-25 10:50:00,64.41,64.46,64.33,64.43,20200.0,53.4334,53.4749,53.3671,53.45,20200.0
2013-06-25 10:55:00,64.44,64.57,64.44,64.56,37900.0,53.4583,53.5662,53.4583,53.5579,37900.0
2013-06-25 11:00:00,64.56,64.58,64.48,64.49,42800.0,53.5579,53.5745,53.4915,53.4998,42800.0
2013-06-25 11:05:00,64.47,64.5,64.42,64.48,32200.0,53.4832,53.5081,53.4417,53.4915,32200.0
2013-06-25 11:10:00,64.47,64.54,64.42,64.54,37900.0,53.4832,53.5413,53.4417,53.5413,37900.0
2013-06-25 11:15:00,64.53,64.53,64.35,64.37,21800.0,53.533,53.533,53.3837,53.4003,21800.0
2013-06-25 11:20:00,64.37,64.42,64.3,64.32,22800.0,53.4003,53.4417,53.3422,53.3588,22800.0
2013-06-25 11:25:00,64.32,64.33,64.23,64.25,61700.0,53.3588,53.3671,53.2841,53.3007,61700.0
2013-06-25 11:30:00,64.25,64.27,64.23,64.25,91600.0,53.3007,53.3173,53.2841,53.3007,91600.0
2013-06-25 11:35:00,64.24,64.27,64.17,64.18,36400.0,53.2924,53.3173,53.2343,53.2426,36400.0
2013-06-25 11:40:00,64.18,64.21,64.08,64.12,34000.0,53.2426,53.2675,53.1597,53.1929,34000.0
2013-06-25 11:45:00,64.12,64.15,63.99,63.99,75800.0,53.1929,53.2177,53.085,53.085,75800.0
2013-06-25 11:50:00,63.99,64.03,63.96,64.01,40100.0,53.085,53.1182,53.0601,53.1016,40100.0
2013-06-25 11:55:00,64.01,64.13,64.0,64.12,35000.0,53.1016,53.2012,53.0933,53.1929,35000.0
2013-06-25 12:00:00,64.11,64.12,64.04,64.09,50900.0,53.1846,53.1929,53.1265,53.168,50900.0
2013-06-25 12:05:00,64.09,64.16,64.09,64.15,23500.0,53.168,53.226,53.168,53.2177,23500.0
2013-06-25 12:10:00,64.15,64.16,64.11,64.12,15400.0,53.2177,53.226,53.1846,53.1929,15400.0
2013-06-25 12:15:00,64.13,64.19,64.09,64.19,18100.0,53.2012,53.2509,53.168,53.2509,18100.0
2013-06-25 12:20:00,64.18,64.21,64.14,64.21,25100.0,53.2426,53.2675,53.2094,53.2675,25100.0
2013-06-25 12:25:00,64.21,64.3,64.2,64.3,29800.0,53.2675,53.3422,53.2592,53.3422,29800.0
2013-06-25 12:30:00,64.3,64.48,64.3,64.46,43000.0,53.3422,53.4915,53.3422,53.4749,43000.0
2013-06-25 12:35:00,64.46,64.49,64.36,64.36,28800.0,53.4749,53.4998,53.392,53.392,28800.0
2013-06-25 12:40:00,64.37,64.38,64.28,64.34,26100.0,53.4003,53.4085,53.3256,53.3754,26100.0
2013-06-25 12:45:00,64.35,64.35,64.3,64.3,22500.0,53.3837,53.3837,53.3422,53.3422,22500.0
2013-06-25 12:50:00,64.31,64.31,64.25,64.26,27900.0,53.3505,53.3505,53.3007,53.309,27900.0
2013-06-25 12:55:00,64.26,64.27,64.23,64.26,31600.0,53.309,53.3173,53.2841,53.309,31600.0
2013-06-25 13:00:00,64.26,64.31,64.25,64.29,21600.0,53.309,53.3505,53.3007,53.3339,21600.0
2013-06-25 13:05:00,64.29,64.29,64.13,64.15,27800.0,53.3339,53.3339,53.2012,53.2177,27800.0
2013-06-25 13:10:00,64.16,64.16,64.11,64.14,43900.0,53.226,53.226,53.1846,53.2094,43900.0
2013-06-25 13:15:00,64.14,64.14,64.01,64.02,31100.0,53.2094,53.2094,53.1016,53.1099,31100.0
2013-06-25 13:20:00,64.02,64.02,63.93,63.98,57500.0,53.1099,53.1099,53.0352,53.0767,57500.0
2013-06-25 13:25:00,63.99,64.06,63.99,64.03,22600.0,53.085,53.1431,53.085,53.1182,22600.0
2013-06-25 13:30:00,64.03,64.08,63.98,64.05,26600.0,53.1182,53.1597,53.0767,53.1348,26600.0
2013-06-25 13:35:00,64.05,64.07,64.01,64.05,22000.0,53.1348,53.1514,53.1016,53.1348,22000.0
2013-06-25 13:40:00,64.04,64.12,64.01,64.1,31000.0,53.1265,53.1929,53.1016,53.1763,31000.0
2013-06-25 13:45:00,64.09,64.12,64.07,64.11,22900.0,53.168,53.1929,53.1514,53.1846,22900.0
2013-06-25 13:50:00,64.1,64.13,64.05,64.12,26600.0,53.1763,53.2012,53.1348,53.1929,26600.0
2013-06-25 13:55:00,64.13,64.13,64.05,64.06,27700.0,53.2012,53.2012,53.1348,53.1431,27700.0
2013-06-25 14:00:00,64.06,64.14,64.0,64.14,30900.0,53.1431,53.2094,53.0933,53.2094,30900.0
2013-06-25 14:05:00,64.14,64.15,64.08,64.1,28300.0,53.2094,53.2177,53.1597,53.1763,28300.0
2013-06-25 14:10:00,64.11,64.15,64.08,64.12,32000.0,53.1846,53.2177,53.1597,53.1929,32000.0
2013-06-25 14:15:00,64.13,64.18,64.12,64.13,20800.0,53.2012,53.2426,53.1929,53.2012,20800.0
2013-06-25 14:20:00,64.12,64.12,64.0,64.0,18300.0,53.1929,53.1929,53.0933,53.0933,18300.0
2013-06-25 14:25:00,64.0,64.01,63.98,64.0,33800.0,53.0933,53.1016,53.0767,53.0933,33800.0
2013-06-25 14:30:00,64.01,64.16,64.0,64.15,41300.0,53.1016,53.226,53.0933,53.2177,41300.0
2013-06-25 14:35:00,64.14,64.18,64.1,64.1,27400.0,53.2094,53.2426,53.1763,53.1763,27400.0
2013-06-25 14:40:00,64.11,64.12,64.0,64.0,42900.0,53.1846,53.1929,53.0933,53.0933,42900.0
2013-06-25 14:45:00,64.0,64.03,63.98,64.02,39700.0,53.0933,53.1182,53.0767,53.1099,39700.0
2013-06-25 14:50:00,64.01,64.04,63.99,64.02,35300.0,53.1016,53.1265,53.085,53.1099,35300.0
2013-06-25 14:55:00,64.03,64.03,63.92,63.95,49700.0,53.1182,53.1182,53.0269,53.0518,49700.0
2013-06-25 15:00:00,63.94,63.95,63.89,63.92,39000.0,53.0435,53.0518,53.0021,53.0269,39000.0
2013-06-25 15:05:00,63.92,63.93,63.86,63.9,126800.0,53.0269,53.0352,52.9772,53.0103,126800.0
2013-06-25 15:10:00,63.9,63.9,63.86,63.87,26100.0,53.0103,53.0103,52.9772,52.9855,26100.0
2013-06-25 15:15:00,63.88,63.91,63.85,63.85,62500.0,52.9938,53.0186,52.9689,52.9689,62500.0
2013-06-25 15:20:00,63.84,63.86,63.84,63.85,57500.0,52.9606,52.9772,52.9606,52.9689,57500.0
2013-06-25 15:25:00,63.84,63.86,63.83,63.84,78600.0,52.9606,52.9772,52.9523,52.9606,78600.0
2013-06-25 15:30:00,63.84,63.91,63.83,63.91,93700.0,52.9606,53.0186,52.9523,53.0186,93700.0
2013-06-25 15:35:00,63.91,64.21,63.9,63.98,70200.0,53.0186,53.2675,53.0103,53.0767,70200.0
2013-06-25 15:40:00,63.98,63.99,63.85,63.88,115700.0,53.0767,53.085,52.9689,52.9938,115700.0
2013-06-25 15:45:00,63.88,63.95,63.85,63.87,155400.0,52.9938,53.0518,52.9689,52.9855,155400.0
2013-06-25 15:50:00,63.86,63.86,63.79,63.81,212000.0,52.9772,52.9772,52.9191,52.9357,212000.0
2013-06-25 15:55:00,63.83,63.83,63.66,63.72,445700.0,52.9523,52.9523,52.8112,52.861,445700.0
2013-06-26 09:30:00,64.03,64.5,64.02,64.47,102300.0,53.1182,53.5081,53.1099,53.4832,102300.0
2013-06-26 09:35:00,64.47,64.49,64.24,64.32,34200.0,53.4832,53.4998,53.2924,53.3588,34200.0
2013-06-26 09:40:00,64.31,64.34,64.21,64.28,74000.0,53.3505,53.3754,53.2675,53.3256,74000.0
2013-06-26 09:45:00,64.26,64.41,64.26,64.41,59700.0,53.309,53.4334,53.309,53.4334,59700.0
2013-06-26 09:50:00,64.42,64.44,64.37,64.44,44600.0,53.4417,53.4583,53.4003,53.4583,44600.0
2013-06-26 09:55:00,64.45,64.47,64.37,64.43,53600.0,53.4666,53.4832,53.4003,53.45,53600.0
2013-06-26 10:00:00,64.43,64.58,64.41,64.55,111200.0,53.45,53.5745,53.4334,53.5496,111200.0
2013-06-26 10:05:00,64.56,64.65,64.53,64.63,67300.0,53.5579,53.6325,53.533,53.6159,67300.0
2013-06-26 10:10:00,64.64,64.7,64.58,64.66,51700.0,53.6242,53.674,53.5745,53.6408,51700.0
2013-06-26 10:15:00,64.65,64.72,64.59,64.72,49800.0,53.6325,53.6906,53.5828,53.6906,49800.0
2013-06-26 10:20:00,64.71,64.97,64.69,64.91,65100.0,53.6823,53.898,53.6657,53.8482,65100.0
2013-06-26 10:25:00,64.9,64.91,64.76,64.78,52400.0,53.8399,53.8482,53.7238,53.7404,52400.0
2013-06-26 10:30:00,64.78,64.81,64.73,64.77,58000.0,53.7404,53.7653,53.6989,53.7321,58000.0
2013-06-26 10:35:00,64.78,64.84,64.75,64.84,49500.0,53.7404,53.7902,53.7155,53.7902,49500.0
2013-06-26 10:40:00,64.83,64.83,64.77,64.83,33900.0,53.7819,53.7819,53.7321,53.7819,33900.0
2013-06-26 10:45:00,64.83,64.88,64.75,64.75,34400.0,53.7819,53.8233,53.7155,53.7155,34400.0
2013-06-26 10:50:00,64.76,64.76,64.67,64.67,23800.0,53.7238,53.7238,53.6491,53.6491,23800.0
2013-06-26 10:55:00,64.67,64.76,64.58,64.68,57300.0,53.6491,53.7238,53.5745,53.6574,57300.0
2013-06-26 11:00:00,64.67,64.67,64.53,64.57,87200.0,53.6491,53.6491,53.533,53.5662,87200.0
2013-06-26 11:05:00,64.57,64.57,64.44,64.49,107700.0,53.5662,53.5662,53.4583,53.4998,107700.0
2013-06-26 11:10:00,64.48,64.5,64.35,64.45,85200.0,53.4915,53.5081,53.3837,53.4666,85200.0
2013-06-26 11:15:00,64.45,64.52,64.44,64.48,60900.0,53.4666,53.5247,53.4583,53.4915,60900.0
2013-06-26 11:20:00,64.49,64.49,64.38,64.42,37700.0,53.4998,53.4998,53.4085,53.4417,37700.0
2013-06-26 11:25:00,64.43,64.47,64.42,64.42,19400.0,53.45,53.4832,53.4417,53.4417,19400.0
2013-06-26 11:30:00,64.42,64.49,64.39,64.49,35800.0,53.4417,53.4998,53.4168,53.4998,35800.0
2013-06-26 11:35:00,64.49,64.49,64.39,64.44,27700.0,53.4998,53.4998,53.4168,53.4583,27700.0
2013-06-26 11:40:00,64.44,64.5,64.36,64.36,36200.0,53.4583,53.5081,53.392,53.392,36200.0
2013-06-26 11:45:00,64.37,64.53,64.35,64.51,40000.0,53.4003,53.533,53.3837,53.5164,40000.0
2013-06-26 11:50:00,64.51,64.57,64.47,64.56,24300.0,53.5164,53.5662,53.4832,53.5579,24300.0
2013-06-26 11:55:00,64.56,64.58,64.54,64.54,26400.0,53.5579,53.5745,53.5413,53.5413,26400.0
2013-06-26 12:00:00,64.53,64.64,64.5,64.64,31000.0,53.533,53.6242,53.5081,53.6242,31000.0
2013-06-26 12:05:00,64.64,64.67,64.62,64.67,26100.0,53.6242,53.6491,53.6076,53.6491,26100.0
2013-06-26 12:10:00,64.68,64.78,64.68,64.77,34500.0,53.6574,53.7404,53.6574,53.7321,34500.0
2013-06-26 12:15:00,64.77,64.86,64.77,64.84,23900.0,53.7321,53.8067,53.7321,53.7902,23900.0
2013-06-26 12:20:00,64.83,64.83,64.78,64.79,29200.0,53.7819,53.7819,53.7404,53.7487,29200.0
2013-06-26 12:25:00,64.8,64.81,64.77,64.79,14000.0,53.757,53.7653,53.7321,53.7487,14000.0
2013-06-26 12:30:00,64.78,64.79,64.68,64.68,17000.0,53.7404,53.7487,53.6574,53.6574,17000.0
2013-06-26 12:35:00,64.69,64.74,64.67,64.74,24400.0,53.6657,53.7072,53.6491,53.7072,24400.0
2013-06-26 12:40:00,64.74,64.77,64.64,64.66,19900.0,53.7072,53.7321,53.6242,53.6408,19900.0
2013-06-26 12:45:00,64.67,64.67,64.63,64.66,19500.0,53.6491,53.6491,53.6159,53.6408,19500.0
2013-06-26 12:50:00,64.65,64.68,64.65,64.67,8900.0,53.6325,53.6574,53.6325,53.6491,8900.0
2013-06-26 12:55:00,64.67,64.68,64.59,64.61,21000.0,53.6491,53.6574,53.5828,53.5994,21000.0
2013-06-26 13:00:00,64.62,64.65,64.59,64.59,14200.0,53.6076,53.6325,53.5828,53.5828,14200.0
2013-06-26 13:05:00,64.59,64.66,64.58,64.64,12400.0,53.5828,53.6408,53.5745,53.6242,12400.0
2013-06-26 13:10:00,64.64,64.65,64.6,64.61,25500.0,53.6242,53.6325,53.5911,53.5994,25500.0
2013-06-26 13:15:00,64.6,64.63,64.58,64.59,25700.0,53.5911,53.6159,53.5745,53.5828,25700.0
2013-06-26 13:20:00,64.6,64.62,64.57,64.6,17300.0,53.5911,53.6076,53.5662,53.5911,17300.0
2013-06-26 13:25:00,64.6,64.66,64.58,64.65,30900.0,53.5911,53.6408,53.5745,53.6325,30900.0
2013-06-26 13:30:00,64.64,64.67,64.62,64.64,21600.0,53.6242,53.6491,53.6076,53.6242,21600.0
2013-06-26 13:35:00,64.65,64.77,64.65,64.76,18600.0,53.6325,53.7321,53.6325,53.7238,18600.0
2013-06-26 13:40:00,64.76,64.77,64.7,64.72,23200.0,53.7238,53.7321,53.674,53.6906,23200.0
2013-06-26 13:45:00,64.72,64.83,64.72,64.82,34800.0,53.6906,53.7819,53.6906,53.7736,34800.0
2013-06-26 13:50:00,64.82,64.84,64.74,64.8,41400.0,53.7736,53.7902,53.7072,53.757,41400.0
2013-06-26 13:55:00,64.8,64.87,64.8,64.86,20500.0,53.757,53.815,53.757,53.8067,20500.0
2013-06-26 14:00:00,64.87,64.89,64.81,64.81,42900.0,53.815,53.8316,53.7653,53.7653,42900.0
2013-06-26 14:05:00,64.81,64.91,64.8,64.91,76900.0,53.7653,53.8482,53.757,53.8482,76900.0
2013-06-26 14:10:00,64.9,64.92,64.84,64.85,35900.0,53.8399,53.8565,53.7902,53.7985,35900.0
2013-06-26 14:15:00,64.84,64.93,64.84,64.89,28300.0,53.7902,53.8648,53.7902,53.8316,28300.0
2013-06-26 14:20:00,64.89,64.91,64.84,64.87,22100.0,53.8316,53.8482,53.7902,53.815,22100.0
2013-06-26 14:25:00,64.88,64.98,64.87,64.95,23600.0,53.8233,53.9063,53.815,53.8814,23600.0
2013-06-26 14:30:00,64.95,64.95,64.86,64.86,18600.0,53.8814,53.8814,53.8067,53.8067,18600.0
2013-06-26 14:35:00,64.86,64.95,64.85,64.95,39900.0,53.8067,53.8814,53.7985,53.8814,39900.0
2013-06-26 14:40:00,64.94,64.95,64.89,64.93,34300.0,53.8731,53.8814,53.8316,53.8648,34300.0
2013-06-26 14:45:00,64.93,64.95,64.9,64.94,20000.0,53.8648,53.8814,53.8399,53.8731,20000.0
2013-06-26 14:50:00,64.94,64.98,64.92,64.98,26300.0,53.8731,53.9063,53.8565,53.9063,26300.0
2013-06-26 14:55:00,64.97,65.0,64.95,64.96,30600.0,53.898,53.9229,53.8814,53.8897,30600.0
2013-06-26 15:00:00,64.96,65.06,64.95,65.02,56500.0,53.8897,53.9727,53.8814,53.9395,56500.0
2013-06-26 15:05:00,65.01,65.04,64.99,65.0,33100.0,53.9312,53.9561,53.9146,53.9229,33100.0
2013-06-26 15:10:00,65.0,65.04,64.99,65.01,41300.0,53.9229,53.9561,53.9146,53.9312,41300.0
2013-06-26 15:15:00,65.02,65.02,64.99,65.0,31500.0,53.9395,53.9395,53.9146,53.9229,31500.0
2013-06-26 15:20:00,65.01,65.03,64.99,65.01,50000.0,53.9312,53.9478,53.9146,53.9312,50000.0
2013-06-26 15:25:00,65.0,65.03,64.99,65.02,47400.0,53.9229,53.9478,53.9146,53.9395,47400.0
2013-06-26 15:30:00,65.02,65.03,64.98,65.01,47800.0,53.9395,53.9478,53.9063,53.9312,47800.0
2013-06-26 15:35:00,65.0,65.02,64.98,65.01,46300.0,53.9229,53.9395,53.9063,53.9312,46300.0
2013-06-26 15:40:00,65.01,65.02,64.91,64.93,127400.0,53.9312,53.9395,53.8482,53.8648,127400.0
2013-06-26 15:45:00,64.93,64.94,64.85,64.9,157600.0,53.8648,53.8731,53.7985,53.8399,157600.0
2013-06-26 15:50:00,64.89,64.92,64.85,64.89,162500.0,53.8316,53.8565,53.7985,53.8316,162500.0
2013-06-26 15:55:00,64.89,64.92,64.74,64.79,546500.0,53.8316,53.8565,53.7072,53.7487,546500.0
2013-06-27 09:30:00,65.06,65.26,64.96,65.03,92800.0,53.9727,54.1386,53.8897,53.9478,92800.0
2013-06-27 09:35:00,65.03,65.26,65.0,65.25,100000.0,53.9478,54.1386,53.9229,54.1303,100000.0
2013-06-27 09:40:00,65.22,65.46,65.22,65.43,108000.0,54.1054,54.3045,54.1054,54.2796,108000.0
2013-06-27 09:45:00,65.45,65.49,65.33,65.33,97900.0,54.2962,54.3294,54.1967,54.1967,97900.0
2013-06-27 09:50:00,65.34,65.45,65.33,65.41,181100.0,54.2049,54.2962,54.1967,54.263,181100.0
2013-06-27 09:55:00,65.41,65.5,65.34,65.48,67500.0,54.263,54.3377,54.2049,54.3211,67500.0
2013-06-27 10:00:00,65.49,65.56,65.41,65.54,158700.0,54.3294,54.3875,54.263,54.3709,158700.0
2013-06-27 10:05:00,65.54,65.63,65.53,65.63,38400.0,54.3709,54.4455,54.3626,54.4455,38400.0
2013-06-27 10:10:00,65.61,65.69,65.61,65.64,33800.0,54.4289,54.4953,54.4289,54.4538,33800.0
2013-06-27 10:15:00,65.64,65.71,65.6,65.69,70600.0,54.4538,54.5119,54.4206,54.4953,70600.0
2013-06-27 10:20:00,65.69,65.72,65.61,65.71,62300.0,54.4953,54.5202,54.4289,54.5119,62300.0
2013-06-27 10:25:00,65.7,65.77,65.7,65.75,66400.0,54.5036,54.5617,54.5036,54.5451,66400.0
2013-06-27 10:30:00,65.74,65.78,65.7,65.75,50100.0,54.5368,54.57,54.5036,54.5451,50100.0
2013-06-27 10:35:00,65.75,65.83,65.67,65.76,45900.0,54.5451,54.6114,54.4787,54.5534,45900.0
2013-06-27 10:40:00,65.77,65.8,65.74,65.79,37000.0,54.5617,54.5866,54.5368,54.5783,37000.0
2013-06-27 10:45:00,65.78,65.93,65.78,65.88,59700.0,54.57,54.6944,54.57,54.6529,59700.0
2013-06-27 10:50:00,65.89,66.0,65.85,65.86,43700.0,54.6612,54.7525,54.628,54.6363,43700.0
2013-06-27 10:55:00,65.86,65.95,65.85,65.94,33000.0,54.6363,54.711,54.628,54.7027,33000.0
2013-06-27 11:00:00,65.93,66.01,65.9,66.01,28900.0,54.6944,54.7608,54.6695,54.7608,28900.0
2013-06-27 11:05:00,66.0,66.0,65.92,65.95,46300.0,54.7525,54.7525,54.6861,54.711,46300.0
2013-06-27 11:10:00,65.95,65.97,65.93,65.95,33900.0,54.711,54.7276,54.6944,54.711,33900.0
2013-06-27 11:15:00,65.94,66.01,65.93,65.97,37000.0,54.7027,54.7608,54.6944,54.7276,37000.0
2013-06-27 11:20:00,65.96,65.97,65.87,65.95,60000.0,54.7193,54.7276,54.6446,54.711,60000.0
2013-06-27 11:25:00,65.95,66.09,65.94,66.05,40700.0,54.711,54.8271,54.7027,54.794,40700.0
2013-06-27 11:30:00,66.05,66.06,65.95,65.95,31900.0,54.794,54.8022,54.711,54.711,31900.0
2013-06-27 11:35:00,65.95,65.96,65.92,65.95,28200.0,54.711,54.7193,54.6861,54.711,28200.0
2013-06-27 11:40:00,65.95,65.98,65.83,65.83,36500.0,54.711,54.7359,54.6114,54.6114,36500.0
2013-06-27 11:45:00,65.83,65.84,65.73,65.75,150700.0,54.6114,54.6197,54.5285,54.5451,150700.0
2013-06-27 11:50:00,65.76,65.76,65.65,65.69,27500.0,54.5534,54.5534,54.4621,54.4953,27500.0
2013-06-27 11:55:00,65.7,65.71,65.66,65.7,40200.0,54.5036,54.5119,54.4704,54.5036,40200.0
2013-06-27 12:00:00,65.7,65.73,65.67,65.67,20300.0,54.5036,54.5285,54.4787,54.4787,20300.0
2013-06-27 12:05:00,65.68,65.73,65.61,65.68,41800.0,54.487,54.5285,54.4289,54.487,41800.0
2013-06-27 12:10:00,65.68,65.77,65.68,65.72,19000.0,54.487,54.5617,54.487,54.5202,19000.0
2013-06-27 12:15:00,65.72,65.82,65.72,65.81,46000.0,54.5202,54.6031,54.5202,54.5949,46000.0
2013-06-27 12:20:00,65.82,65.83,65.71,65.72,41500.0,54.6031,54.6114,54.5119,54.5202,41500.0
2013-06-27 12:25:00,65.71,65.78,65.67,65.78,59300.0,54.5119,54.57,54.4787,54.57,59300.0
2013-06-27 12:30:00,65.77,65.8,65.72,65.74,18200.0,54.5617,54.5866,54.5202,54.5368,18200.0
2013-06-27 12:35:00,65.74,65.77,65.72,65.77,11000.0,54.5368,54.5617,54.5202,54.5617,11000.0
2013-06-27 12:40:00,65.77,65.88,65.77,65.87,20500.0,54.5617,54.6529,54.5617,54.6446,20500.0
2013-06-27 12:45:00,65.88,65.9,65.84,65.9,26200.0,54.6529,54.6695,54.6197,54.6695,26200.0
2013-06-27 12:50:00,65.89,65.9,65.83,65.88,19700.0,54.6612,54.6695,54.6114,54.6529,19700.0
2013-06-27 12:55:00,65.89,65.95,65.85,65.85,28500.0,54.6612,54.711,54.628,54.628,28500.0
2013-06-27 13:00:00,65.84,66.01,65.84,65.98,32600.0,54.6197,54.7608,54.6197,54.7359,32600.0
2013-06-27 13:05:00,65.97,65.98,65.94,65.94,11700.0,54.7276,54.7359,54.7027,54.7027,11700.0
2013-06-27 13:10:00,65.95,65.95,65.88,65.89,33900.0,54.711,54.711,54.6529,54.6612,33900.0
2013-06-27 13:15:00,65.89,65.96,65.88,65.96,15300.0,54.6612,54.7193,54.6529,54.7193,15300.0
2013-06-27 13:20:00,65.95,65.96,65.89,65.96,12600.0,54.711,54.7193,54.6612,54.7193,12600.0
2013-06-27 13:25:00,65.96,66.04,65.94,66.0,22600.0,54.7193,54.7857,54.7027,54.7525,22600.0
2013-06-27 13:30:00,66.01,66.08,66.0,66.06,24400.0,54.7608,54.8188,54.7525,54.8022,24400.0
2013-06-27 13:35:00,66.08,66.15,66.08,66.13,27500.0,54.8188,54.8769,54.8188,54.8603,27500.0
2013-06-27 13:40:00,66.13,66.17,66.1,66.1,36300.0,54.8603,54.8935,54.8354,54.8354,36300.0
2013-06-27 13:45:00,66.1,66.16,66.09,66.16,29600.0,54.8354,54.8852,54.8271,54.8852,29600.0
2013-06-27 13:50:00,66.15,66.16,66.04,66.05,21900.0,54.8769,54.8852,54.7857,54.794,21900.0
2013-06-27 13:55:00,66.05,66.06,65.89,65.89,36300.0,54.794,54.8022,54.6612,54.6612,36300.0
2013-06-27 14:00:00,65.9,65.97,65.87,65.97,36200.0,54.6695,54.7276,54.6446,54.7276,36200.0
2013-06-27 14:05:00,65.96,65.99,65.88,65.91,28300.0,54.7193,54.7442,54.6529,54.6778,28300.0
2013-06-27 14:10:00,65.91,65.98,65.88,65.96,21500.0,54.6778,54.7359,54.6529,54.7193,21500.0
2013-06-27 14:15:00,65.96,65.99,65.94,65.99,16600.0,54.7193,54.7442,54.7027,54.7442,16600.0
2013-06-27 14:20:00,65.99,66.11,65.98,66.09,37200.0,54.7442,54.8437,54.7359,54.8271,37200.0
2013-06-27 14:25:00,66.09,66.19,66.08,66.15,36700.0,54.8271,54.9101,54.8188,54.8769,36700.0
2013-06-27 14:30:00,66.15,66.17,66.06,66.07,52000.0,54.8769,54.8935,54.8022,54.8105,52000.0
2013-06-27 14:35:00,66.07,66.07,66.02,66.03,27000.0,54.8105,54.8105,54.7691,54.7774,27000.0
2013-06-27 14:40:00,66.03,66.09,65.93,65.93,27500.0,54.7774,54.8271,54.6944,54.6944,27500.0
2013-06-27 14:45:00,65.94,65.94,65.89,65.9,31900.0,54.7027,54.7027,54.6612,54.6695,31900.0
2013-06-27 14:50:00,65.9,66.02,65.9,66.02,29000.0,54.6695,54.7691,54.6695,54.7691,29000.0
2013-06-27 14:55:00,66.02,66.02,65.98,66.01,27400.0,54.7691,54.7691,54.7359,54.7608,27400.0
2013-06-27 15:00:00,66.01,66.03,65.98,66.01,37900.0,54.7608,54.7774,54.7359,54.7608,37900.0
2013-06-27 15:05:00,66.0,66.01,65.87,65.9,24300.0,54.7525,54.7608,54.6446,54.6695,24300.0
2013-06-27 15:10:00,65.88,65.99,65.87,65.97,48900.0,54.6529,54.7442,54.6446,54.7276,48900.0
2013-06-27 15:15:00,65.97,66.02,65.96,65.96,39700.0,54.7276,54.7691,54.7193,54.7193,39700.0
2013-06-27 15:20:00,65.96,65.98,65.91,65.97,46600.0,54.7193,54.7359,54.6778,54.7276,46600.0
2013-06-27 15:25:00,65.97,66.09,65.95,66.08,47200.0,54.7276,54.8271,54.711,54.8188,47200.0
2013-06-27 15:30:00,66.08,66.12,66.05,66.05,74100.0,54.8188,54.852,54.794,54.794,74100.0
2013-06-27 15:35:00,66.05,66.05,65.98,66.02,69800.0,54.794,54.794,54.7359,54.7691,69800.0
2013-06-27 15:40:00,66.02,66.11,66.0,66.11,72100.0,54.7691,54.8437,54.7525,54.8437,72100.0
2013-06-27 15:45:00,66.1,66.16,66.05,66.14,194300.0,54.8354,54.8852,54.794,54.8686,194300.0
2013-06-27 15:50:00,66.14,66.16,66.09,66.16,139500.0,54.8686,54.8852,54.8271,54.8852,139500.0
2013-06-27 15:55:00,66.16,66.18,66.09,66.1,282300.0,54.8852,54.9018,54.8271,54.8354,282300.0
2013-06-28 09:30:00,65.57,65.67,65.41,65.61,297600.0,54.3958,54.4787,54.263,54.4289,297600.0
2013-06-28 09:35:00,65.6,65.66,65.57,65.65,109500.0,54.4206,54.4704,54.3958,54.4621,109500.0
2013-06-28 09:40:00,65.65,65.67,65.46,65.53,185200.0,54.4621,54.4787,54.3045,54.3626,185200.0
2013-06-28 09:45:00,65.51,65.55,65.46,65.5,346200.0,54.346,54.3792,54.3045,54.3377,346200.0
2013-06-28 09:50:00,65.49,65.5,65.43,65.5,273700.0,54.3294,54.3377,54.2796,54.3377,273700.0
2013-06-28 09:55:00,65.5,65.52,65.39,65.41,85400.0,54.3377,54.3543,54.2464,54.263,85400.0
2013-06-28 10:00:00,65.43,65.46,65.28,65.29,123200.0,54.2796,54.3045,54.1552,54.1635,123200.0
2013-06-28 10:05:00,65.29,65.29,65.17,65.25,160700.0,54.1635,54.1635,54.0639,54.1303,160700.0
2013-06-28 10:10:00,65.24,65.26,65.18,65.25,94900.0,54.122,54.1386,54.0722,54.1303,94900.0
2013-06-28 10:15:00,65.26,65.26,65.04,65.09,123000.0,54.1386,54.1386,53.9561,53.9976,123000.0
2013-06-28 10:20:00,65.09,65.12,65.05,65.11,96000.0,53.9976,54.0224,53.9644,54.0141,96000.0
2013-06-28 10:25:00,65.12,65.25,65.07,65.25,106900.0,54.0224,54.1303,53.981,54.1303,106900.0
2013-06-28 10:30:00,65.25,65.47,65.25,65.46,62100.0,54.1303,54.3128,54.1303,54.3045,62100.0
2013-06-28 10:35:00,65.45,65.68,65.45,65.67,58000.0,54.2962,54.487,54.2962,54.4787,58000.0
2013-06-28 10:40:00,65.67,65.67,65.6,65.65,31100.0,54.4787,54.4787,54.4206,54.4621,31100.0
2013-06-28 10:45:00,65.66,65.67,65.48,65.5,24000.0,54.4704,54.4787,54.3211,54.3377,24000.0
2013-06-28 10:50:00,65.49,65.7,65.49,65.7,41700.0,54.3294,54.5036,54.3294,54.5036,41700.0
2013-06-28 10:55:00,65.7,65.85,65.7,65.8,44200.0,54.5036,54.628,54.5036,54.5866,44200.0
2013-06-28 11:00:00,65.8,65.88,65.76,65.88,33100.0,54.5866,54.6529,54.5534,54.6529,33100.0
2013-06-28 11:05:00,65.88,66.13,65.87,66.06,77300.0,54.6529,54.8603,54.6446,54.8022,77300.0
2013-06-28 11:10:00,66.05,66.12,66.05,66.1,27400.0,54.794,54.852,54.794,54.8354,27400.0
2013-06-28 11:15:00,66.09,66.12,65.95,65.95,35100.0,54.8271,54.852,54.711,54.711,35100.0
2013-06-28 11:20:00,65.97,65.98,65.84,65.85,45300.0,54.7276,54.7359,54.6197,54.628,45300.0
2013-06-28 11:25:00,65.84,65.97,65.83,65.88,41800.0,54.6197,54.7276,54.6114,54.6529,41800.0
2013-06-28 11:30:00,65.88,65.96,65.87,65.88,26600.0,54.6529,54.7193,54.6446,54.6529,26600.0
2013-06-28 11:35:00,65.88,65.92,65.83,65.87,21700.0,54.6529,54.6861,54.6114,54.6446,21700.0
2013-06-28 11:40:00,65.86,65.87,65.79,65.79,34700.0,54.6363,54.6446,54.5783,54.5783,34700.0
2013-06-28 11:45:00,65.78,65.93,65.74,65.93,24400.0,54.57,54.6944,54.5368,54.6944,24400.0
2013-06-28 11:50:00,65.93,65.94,65.88,65.94,26800.0,54.6944,54.7027,54.6529,54.7027,26800.0
2013-06-28 11:55:00,65.95,65.96,65.91,65.95,28700.0,54.711,54.7193,54.6778,54.711,28700.0
2013-06-28 12:00:00,65.94,65.94,65.8,65.81,25100.0,54.7027,54.7027,54.5866,54.5949,25100.0
2013-06-28 12:05:00,65.82,65.82,65.73,65.74,21700.0,54.6031,54.6031,54.5285,54.5368,21700.0
2013-06-28 12:10:00,65.74,65.74,65.66,65.73,26600.0,54.5368,54.5368,54.4704,54.5285,26600.0
2013-06-28 12:15:00,65.72,65.73,65.63,65.64,18600.0,54.5202,54.5285,54.4455,54.4538,18600.0
2013-06-28 12:20:00,65.64,65.66,65.53,65.54,19100.0,54.4538,54.4704,54.3626,54.3709,19100.0
2013-06-28 12:25:00,65.54,65.57,65.51,65.57,19700.0,54.3709,54.3958,54.346,54.3958,19700.0
2013-06-28 12:30:00,65.57,65.83,65.56,65.81,103600.0,54.3958,54.6114,54.3875,54.5949,103600.0
2013-06-28 12:35:00,65.81,65.91,65.81,65.84,32700.0,54.5949,54.6778,54.5949,54.6197,32700.0
2013-06-28 12:40:00,65.84,65.85,65.81,65.81,31400.0,54.6197,54.628,54.5949,54.5949,31400.0
2013-06-28 12:45:00,65.81,65.86,65.78,65.83,57000.0,54.5949,54.6363,54.57,54.6114,57000.0
2013-06-28 12:50:00,65.83,65.91,65.81,65.91,16900.0,54.6114,54.6778,54.5949,54.6778,16900.0
2013-06-28 12:55:00,65.92,65.93,65.84,65.87,17900.0,54.6861,54.6944,54.6197,54.6446,17900.0
2013-06-28 13:00:00,65.86,65.86,65.77,65.77,69700.0,54.6363,54.6363,54.5617,54.5617,69700.0
2013-06-28 13:05:00,65.77,65.87,65.76,65.86,37000.0,54.5617,54.6446,54.5534,54.6363,37000.0
2013-06-28 13:10:00,65.88,65.95,65.87,65.92,16900.0,54.6529,54.711,54.6446,54.6861,16900.0
2013-06-28 13:15:00,65.92,65.98,65.89,65.95,35000.0,54.6861,54.7359,54.6612,54.711,35000.0
2013-06-28 13:20:00,65.96,65.96,65.88,65.9,26800.0,54.7193,54.7193,54.6529,54.6695,26800.0
2013-06-28 13:25:00,65.9,65.9,65.84,65.85,27600.0,54.6695,54.6695,54.6197,54.628,27600.0
2013-06-28 13:30:00,65.85,65.91,65.82,65.85,95100.0,54.628,54.6778,54.6031,54.628,95100.0
2013-06-28 13:35:00,65.86,65.9,65.83,65.83,19200.0,54.6363,54.6695,54.6114,54.6114,19200.0
2013-06-28 13:40:00,65.84,65.84,65.79,65.8,37400.0,54.6197,54.6197,54.5783,54.5866,37400.0
2013-06-28 13:45:00,65.8,65.83,65.8,65.83,19000.0,54.5866,54.6114,54.5866,54.6114,19000.0
2013-06-28 13:50:00,65.83,65.87,65.81,65.87,33000.0,54.6114,54.6446,54.5949,54.6446,33000.0
2013-06-28 13:55:00,65.86,65.88,65.84,65.86,28200.0,54.6363,54.6529,54.6197,54.6363,28200.0
2013-06-28 14:00:00,65.85,65.86,65.79,65.8,26300.0,54.628,54.6363,54.5783,54.5866,26300.0
2013-06-28 14:05:00,65.8,65.89,65.78,65.87,29500.0,54.5866,54.6612,54.57,54.6446,29500.0
2013-06-28 14:10:00,65.88,65.92,65.87,65.91,42800.0,54.6529,54.6861,54.6446,54.6778,42800.0
2013-06-28 14:15:00,65.91,65.94,65.9,65.92,32100.0,54.6778,54.7027,54.6695,54.6861,32100.0
2013-06-28 14:20:00,65.92,65.96,65.92,65.92,49300.0,54.6861,54.7193,54.6861,54.6861,49300.0
2013-06-28 14:25:00,65.92,65.93,65.9,65.91,48500.0,54.6861,54.6944,54.6695,54.6778,48500.0
2013-06-28 14:30:00,65.9,65.92,65.89,65.9,58400.0,54.6695,54.6861,54.6612,54.6695,58400.0
2013-06-28 14:35:00,65.9,65.9,65.86,65.86,37300.0,54.6695,54.6695,54.6363,54.6363,37300.0
2013-06-28 14:40:00,65.86,65.87,65.81,65.85,50600.0,54.6363,54.6446,54.5949,54.628,50600.0
2013-06-28 14:45:00,65.86,65.94,65.86,65.93,153600.0,54.6363,54.7027,54.6363,54.6944,153600.0
2013-06-28 14:50:00,65.93,65.95,65.87,65.88,44300.0,54.6944,54.711,54.6446,54.6529,44300.0
2013-06-28 14:55:00,65.88,65.88,65.81,65.88,30800.0,54.6529,54.6529,54.5949,54.6529,30800.0
2013-06-28 15:00:00,65.88,65.88,65.78,65.78,33300.0,54.6529,54.6529,54.57,54.57,33300.0
2013-06-28 15:05:00,65.79,65.81,65.76,65.76,58900.0,54.5783,54.5949,54.5534,54.5534,58900.0
2013-06-28 15:10:00,65.77,65.8,65.72,65.78,39900.0,54.5617,54.5866,54.5202,54.57,39900.0
2013-06-28 15:15:00,65.77,65.89,65.77,65.89,32800.0,54.5617,54.6612,54.5617,54.6612,32800.0
2013-06-28 15:20:00,65.88,65.9,65.81,65.82,62500.0,54.6529,54.6695,54.5949,54.6031,62500.0
2013-06-28 15:25:00,65.83,65.93,65.83,65.93,51600.0,54.6114,54.6944,54.6114,54.6944,51600.0
2013-06-28 15:30:00,65.93,66.01,65.93,65.98,111600.0,54.6944,54.7608,54.6944,54.7359,111600.0
2013-06-28 15:35:00,65.98,65.98,65.89,65.89,31500.0,54.7359,54.7359,54.6612,54.6612,31500.0
2013-06-28 15:40:00,65.9,65.94,65.85,65.91,71600.0,54.6695,54.7027,54.628,54.6778,71600.0
2013-06-28 15:45:00,65.91,65.91,65.71,65.75,158500.0,54.6778,54.6778,54.5119,54.5451,158500.0
2013-06-28 15:50:00,65.76,65.78,65.66,65.66,129000.0,54.5534,54.57,54.4704,54.4704,129000.0
2013-06-28 15:55:00,65.67,65.67,65.48,65.49,433100.0,54.4787,54.4787,54.3211,54.3294,433100.0
2013-07-01 09:30:00,65.89,66.36,65.89,66.14,149700.0,54.6612,55.0511,54.6612,54.8686,149700.0
2013-07-01 09:35:00,66.17,66.27,65.98,66.0,38000.0,54.8935,54.9765,54.7359,54.7525,38000.0
2013-07-01 09:40:00,66.0,66.03,65.81,65.84,54300.0,54.7525,54.7774,54.5949,54.6197,54300.0
2013-07-01 09:45:00,65.82,66.04,65.81,66.02,36400.0,54.6031,54.7857,54.5949,54.7691,36400.0
2013-07-01 09:50:00,66.03,66.15,65.78,65.8,39300.0,54.7774,54.8769,54.57,54.5866,39300.0
2013-07-01 09:55:00,65.81,65.92,65.8,65.91,41000.0,54.5949,54.6861,54.5866,54.6778,41000.0
2013-07-01 10:00:00,65.89,66.09,65.84,65.94,27200.0,54.6612,54.8271,54.6197,54.7027,27200.0
2013-07-01 10:05:00,65.96,66.04,65.88,65.91,57800.0,54.7193,54.7857,54.6529,54.6778,57800.0
2013-07-01 10:10:00,65.91,66.02,65.91,66.01,29000.0,54.6778,54.7691,54.6778,54.7608,29000.0
2013-07-01 10:15:00,66.0,66.02,65.82,65.9,44400.0,54.7525,54.7691,54.6031,54.6695,44400.0
2013-07-01 10:20:00,65.89,65.93,65.76,65.76,163100.0,54.6612,54.6944,54.5534,54.5534,163100.0
2013-07-01 10:25:00,65.74,65.74,65.52,65.53,49800.0,54.5368,54.5368,54.3543,54.3626,49800.0
2013-07-01 10:30:00,65.52,65.76,65.52,65.75,65500.0,54.3543,54.5534,54.3543,54.5451,65500.0
2013-07-01 10:35:00,65.76,65.77,65.66,65.69,54900.0,54.5534,54.5617,54.4704,54.4953,54900.0
2013-07-01 10:40:00,65.7,65.86,65.7,65.86,31300.0,54.5036,54.6363,54.5036,54.6363,31300.0
2013-07-01 10:45:00,65.85,65.85,65.75,65.81,15900.0,54.628,54.628,54.5451,54.5949,15900.0
2013-07-01 10:50:00,65.81,65.82,65.77,65.8,48600.0,54.5949,54.6031,54.5617,54.5866,48600.0
2013-07-01 10:55:00,65.81,65.81,65.71,65.73,37700.0,54.5949,54.5949,54.5119,54.5285,37700.0
2013-07-01 11:00:00,65.73,65.83,65.73,65.77,78600.0,54.5285,54.6114,54.5285,54.5617,78600.0
2013-07-01 11:05:00,65.78,65.9,65.77,65.9,30600.0,54.57,54.6695,54.5617,54.6695,30600.0
2013-07-01 11:10:00,65.91,66.01,65.91,66.01,28800.0,54.6778,54.7608,54.6778,54.7608,28800.0
2013-07-01 11:15:00,66.0,66.01,65.93,65.98,41300.0,54.7525,54.7608,54.6944,54.7359,41300.0
2013-07-01 11:20:00,65.99,66.01,65.87,65.95,34700.0,54.7442,54.7608,54.6446,54.711,34700.0
2013-07-01 11:25:00,65.93,65.93,65.79,65.8,14300.0,54.6944,54.6944,54.5783,54.5866,14300.0
2013-07-01 11:30:00,65.8,65.94,65.78,65.93,54000.0,54.5866,54.7027,54.57,54.6944,54000.0
2013-07-01 11:35:00,65.93,65.97,65.9,65.95,26800.0,54.6944,54.7276,54.6695,54.711,26800.0
2013-07-01 11:40:00,65.95,66.01,65.9,65.98,25400.0,54.711,54.7608,54.6695,54.7359,25400.0
2013-07-01 11:45:00,65.98,65.98,65.89,65.89,16700.0,54.7359,54.7359,54.6612,54.6612,16700.0
2013-07-01 11:50:00,65.89,65.93,65.89,65.91,18800.0,54.6612,54.6944,54.6612,54.6778,18800.0
2013-07-01 11:55:00,65.91,65.95,65.9,65.94,13400.0,54.6778,54.711,54.6695,54.7027,13400.0
2013-07-01 12:00:00,65.93,65.96,65.91,65.96,32700.0,54.6944,54.7193,54.6778,54.7193,32700.0
2013-07-01 12:05:00,65.95,65.97,65.93,65.96,31300.0,54.711,54.7276,54.6944,54.7193,31300.0
2013-07-01 12:10:00,65.98,65.99,65.95,65.98,9300.0,54.7359,54.7442,54.711,54.7359,9300.0
2013-07-01 12:15:00,65.98,66.01,65.91,65.92,24100.0,54.7359,54.7608,54.6778,54.6861,24100.0
2013-07-01 12:20:00,65.92,65.96,65.87,65.87,21300.0,54.6861,54.7193,54.6446,54.6446,21300.0
2013-07-01 12:25:00,65.87,65.89,65.78,65.8,22100.0,54.6446,54.6612,54.57,54.5866,22100.0
2013-07-01 12:30:00,65.81,65.86,65.8,65.83,14500.0,54.5949,54.6363,54.5866,54.6114,14500.0
2013-07-01 12:35:00,65.82,65.89,65.8,65.83,8000.0,54.6031,54.6612,54.5866,54.6114,8000.0
2013-07-01 12:40:00,65.85,65.86,65.82,65.86,9200.0,54.628,54.6363,54.6031,54.6363,9200.0
2013-07-01 12:45:00,65.85,65.87,65.82,65.87,21200.0,54.628,54.6446,54.6031,54.6446,21200.0
2013-07-01 12:50:00,65.86,65.92,65.86,65.89,11500.0,54.6363,54.6861,54.6363,54.6612,11500.0
2013-07-01 12:55:00,65.88,65.9,65.86,65.86,13400.0,54.6529,54.6695,54.6363,54.6363,13400.0
2013-07-01 13:00:00,65.87,65.92,65.85,65.91,10300.0,54.6446,54.6861,54.628,54.6778,10300.0
2013-07-01 13:05:00,65.91,65.91,65.84,65.85,26400.0,54.6778,54.6778,54.6197,54.628,26400.0
2013-07-01 13:10:00,65.85,65.87,65.82,65.87,19400.0,54.628,54.6446,54.6031,54.6446,19400.0
2013-07-01 13:15:00,65.88,65.89,65.83,65.84,18100.0,54.6529,54.6612,54.6114,54.6197,18100.0
2013-07-01 13:20:00,65.83,65.9,65.82,65.9,37800.0,54.6114,54.6695,54.6031,54.6695,37800.0
2013-07-01 13:25:00,65.9,65.97,65.89,65.93,32000.0,54.6695,54.7276,54.6612,54.6944,32000.0
2013-07-01 13:30:00,65.93,66.0,65.91,65.92,27600.0,54.6944,54.7525,54.6778,54.6861,27600.0
2013-07-01 13:35:00,65.92,65.97,65.9,65.97,25900.0,54.6861,54.7276,54.6695,54.7276,25900.0
2013-07-01 13:40:00,65.98,65.99,65.85,65.89,28100.0,54.7359,54.7442,54.628,54.6612,28100.0
2013-07-01 13:45:00,65.89,65.96,65.87,65.92,16800.0,54.6612,54.7193,54.6446,54.6861,16800.0
2013-07-01 13:50:00,65.91,65.95,65.88,65.9,24300.0,54.6778,54.711,54.6529,54.6695,24300.0
2013-07-01 13:55:00,65.9,65.95,65.88,65.94,40100.0,54.6695,54.711,54.6529,54.7027,40100.0
2013-07-01 14:00:00,65.94,65.95,65.88,65.89,19100.0,54.7027,54.711,54.6529,54.6612,19100.0
2013-07-01 14:05:00,65.89,65.97,65.89,65.97,39100.0,54.6612,54.7276,54.6612,54.7276,39100.0
2013-07-01 14:10:00,65.95,65.95,65.88,65.89,28300.0,54.711,54.711,54.6529,54.6612,28300.0
2013-07-01 14:15:00,65.89,65.91,65.89,65.9,21400.0,54.6612,54.6778,54.6612,54.6695,21400.0
2013-07-01 14:20:00,65.89,65.9,65.76,65.78,28500.0,54.6612,54.6695,54.5534,54.57,28500.0
2013-07-01 14:25:00,65.79,65.83,65.78,65.82,82600.0,54.5783,54.6114,54.57,54.6031,82600.0
2013-07-01 14:30:00,65.81,65.83,65.79,65.81,21200.0,54.5949,54.6114,54.5783,54.5949,21200.0
2013-07-01 14:35:00,65.81,65.85,65.8,65.81,18000.0,54.5949,54.628,54.5866,54.5949,18000.0
2013-07-01 14:40:00,65.81,65.85,65.79,65.85,74700.0,54.5949,54.628,54.5783,54.628,74700.0
2013-07-01 14:45:00,65.85,65.87,65.81,65.82,21700.0,54.628,54.6446,54.5949,54.6031,21700.0
2013-07-01 14:50:00,65.81,65.89,65.8,65.86,19300.0,54.5949,54.6612,54.5866,54.6363,19300.0
2013-07-01 14:55:00,65.86,65.87,65.83,65.83,15400.0,54.6363,54.6446,54.6114,54.6114,15400.0
2013-07-01 15:00:00,65.83,65.88,65.82,65.86,34600.0,54.6114,54.6529,54.6031,54.6363,34600.0
2013-07-01 15:05:00,65.85,65.88,65.83,65.86,21300.0,54.628,54.6529,54.6114,54.6363,21300.0
2013-07-01 15:10:00,65.86,65.86,65.79,65.8,25800.0,54.6363,54.6363,54.5783,54.5866,25800.0
2013-07-01 15:15:00,65.81,65.81,65.78,65.78,57100.0,54.5949,54.5949,54.57,54.57,57100.0
2013-07-01 15:20:00,65.78,65.81,65.76,65.8,35400.0,54.57,54.5949,54.5534,54.5866,35400.0
2013-07-01 15:25:00,65.79,65.83,65.78,65.81,54900.0,54.5783,54.6114,54.57,54.5949,54900.0
2013-07-01 15:30:00,65.8,65.8,65.73,65.74,52100.0,54.5866,54.5866,54.5285,54.5368,52100.0
2013-07-01 15:35:00,65.74,65.75,65.63,65.66,102400.0,54.5368,54.5451,54.4455,54.4704,102400.0
2013-07-01 15:40:00,65.66,65.66,65.58,65.61,68300.0,54.4704,54.4704,54.404,54.4289,68300.0
2013-07-01 15:45:00,65.61,65.69,65.61,65.66,115700.0,54.4289,54.4953,54.4289,54.4704,115700.0
2013-07-01 15:50:00,65.66,65.73,65.64,65.72,133100.0,54.4704,54.5285,54.4538,54.5202,133100.0
2013-07-01 15:55:00,65.72,65.74,65.62,65.65,251300.0,54.5202,54.5368,54.4372,54.4621,251300.0
2013-07-02 09:30:00,65.43,65.5,65.2,65.21,62200.0,54.2796,54.3377,54.0888,54.0971,62200.0
2013-07-02 09:35:00,65.26,65.38,65.25,65.3,133200.0,54.1386,54.2381,54.1303,54.1718,133200.0
2013-07-02 09:40:00,65.29,65.29,65.13,65.16,91300.0,54.1635,54.1635,54.0307,54.0556,91300.0
2013-07-02 09:45:00,65.16,65.46,65.16,65.38,65900.0,54.0556,54.3045,54.0556,54.2381,65900.0
2013-07-02 09:50:00,65.4,65.41,65.33,65.37,30600.0,54.2547,54.263,54.1967,54.2298,30600.0
2013-07-02 09:55:00,65.38,65.46,65.32,65.35,37200.0,54.2381,54.3045,54.1884,54.2132,37200.0
2013-07-02 10:00:00,65.35,65.46,65.29,65.41,52600.0,54.2132,54.3045,54.1635,54.263,52600.0
2013-07-02 10:05:00,65.44,65.58,65.44,65.5,39800.0,54.2879,54.404,54.2879,54.3377,39800.0
2013-07-02 10:10:00,65.47,65.51,65.37,65.48,33500.0,54.3128,54.346,54.2298,54.3211,33500.0
2013-07-02 10:15:00,65.47,65.47,65.2,65.3,73000.0,54.3128,54.3128,54.0888,54.1718,73000.0
2013-07-02 10:20:00,65.32,65.5,65.31,65.39,59100.0,54.1884,54.3377,54.1801,54.2464,59100.0
2013-07-02 10:25:00,65.38,65.38,65.26,65.27,79500.0,54.2381,54.2381,54.1386,54.1469,79500.0
2013-07-02 10:30:00,65.26,65.29,65.17,65.26,63400.0,54.1386,54.1635,54.0639,54.1386,63400.0
2013-07-02 10:35:00,65.27,65.33,65.27,65.3,38300.0,54.1469,54.1967,54.1469,54.1718,38300.0
2013-07-02 10:40:00,65.31,65.36,65.28,65.28,38400.0,54.1801,54.2215,54.1552,54.1552,38400.0
2013-07-02 10:45:00,65.3,65.36,65.26,65.31,78600.0,54.1718,54.2215,54.1386,54.1801,78600.0
2013-07-02 10:50:00,65.31,65.36,65.27,65.32,40300.0,54.1801,54.2215,54.1469,54.1884,40300.0
2013-07-02 10:55:00,65.31,65.42,65.31,65.39,28800.0,54.1801,54.2713,54.1801,54.2464,28800.0
2013-07-02 11:00:00,65.4,65.41,65.36,65.4,33000.0,54.2547,54.263,54.2215,54.2547,33000.0
2013-07-02 11:05:00,65.39,65.51,65.39,65.5,36800.0,54.2464,54.346,54.2464,54.3377,36800.0
2013-07-02 11:10:00,65.5,65.55,65.49,65.53,36800.0,54.3377,54.3792,54.3294,54.3626,36800.0
2013-07-02 11:15:00,65.53,65.59,65.46,65.46,52300.0,54.3626,54.4123,54.3045,54.3045,52300.0
2013-07-02 11:20:00,65.46,65.52,65.42,65.46,39500.0,54.3045,54.3543,54.2713,54.3045,39500.0
2013-07-02 11:25:00,65.45,65.51,65.43,65.51,49100.0,54.2962,54.346,54.2796,54.346,49100.0
2013-07-02 11:30:00,65.5,65.55,65.46,65.55,46300.0,54.3377,54.3792,54.3045,54.3792,46300.0
2013-07-02 11:35:00,65.55,65.57,65.52,65.52,20900.0,54.3792,54.3958,54.3543,54.3543,20900.0
2013-07-02 11:40:00,65.51,65.56,65.49,65.56,28600.0,54.346,54.3875,54.3294,54.3875,28600.0
2013-07-02 11:45:00,65.57,65.61,65.55,65.56,23000.0,54.3958,54.4289,54.3792,54.3875,23000.0
2013-07-02 11:50:00,65.56,65.63,65.55,65.57,15800.0,54.3875,54.4455,54.3792,54.3958,15800.0
2013-07-02 11:55:00,65.56,65.61,65.51,65.58,60800.0,54.3875,54.4289,54.346,54.404,60800.0
2013-07-02 12:00:00,65.58,65.62,65.52,65.62,27400.0,54.404,54.4372,54.3543,54.4372,27400.0
2013-07-02 12:05:00,65.62,65.63,65.52,65.53,48800.0,54.4372,54.4455,54.3543,54.3626,48800.0
2013-07-02 12:10:00,65.53,65.59,65.51,65.59,28600.0,54.3626,54.4123,54.346,54.4123,28600.0
2013-07-02 12:15:00,65.59,65.63,65.53,65.55,23600.0,54.4123,54.4455,54.3626,54.3792,23600.0
2013-07-02 12:20:00,65.55,65.59,65.51,65.51,32500.0,54.3792,54.4123,54.346,54.346,32500.0
2013-07-02 12:25:00,65.51,65.58,65.51,65.57,28400.0,54.346,54.404,54.346,54.3958,28400.0
2013-07-02 12:30:00,65.56,65.66,65.55,65.62,26400.0,54.3875,54.4704,54.3792,54.4372,26400.0
2013-07-02 12:35:00,65.61,65.61,65.56,65.59,13900.0,54.4289,54.4289,54.3875,54.4123,13900.0
2013-07-02 12:40:00,65.59,65.62,65.54,65.59,38600.0,54.4123,54.4372,54.3709,54.4123,38600.0
2013-07-02 12:45:00,65.58,65.64,65.56,65.63,17300.0,54.404,54.4538,54.3875,54.4455,17300.0
2013-07-02 12:50:00,65.62,65.64,65.59,65.62,8400.0,54.4372,54.4538,54.4123,54.4372,8400.0
2013-07-02 12:55:00,65.61,65.61,65.55,65.55,19700.0,54.4289,54.4289,54.3792,54.3792,19700.0
2013-07-02 13:00:00,65.55,65.59,65.55,65.57,48800.0,54.3792,54.4123,54.3792,54.3958,48800.0
2013-07-02 13:05:00,65.57,65.61,65.56,65.59,17000.0,54.3958,54.4289,54.3875,54.4123,17000.0
2013-07-02 13:10:00,65.6,65.61,65.52,65.56,61900.0,54.4206,54.4289,54.3543,54.3875,61900.0
2013-07-02 13:15:00,65.55,65.61,65.54,65.61,19600.0,54.3792,54.4289,54.3709,54.4289,19600.0
2013-07-02 13:20:00,65.61,65.62,65.56,65.59,18500.0,54.4289,54.4372,54.3875,54.4123,18500.0
2013-07-02 13:25:00,65.59,65.6,65.54,65.54,23100.0,54.4123,54.4206,54.3709,54.3709,23100.0
2013-07-02 13:30:00,65.54,65.6,65.54,65.57,20600.0,54.3709,54.4206,54.3709,54.3958,20600.0
2013-07-02 13:35:00,65.56,65.59,65.5,65.56,41700.0,54.3875,54.4123,54.3377,54.3875,41700.0
2013-07-02 13:40:00,65.56,65.56,65.46,65.49,27400.0,54.3875,54.3875,54.3045,54.3294,27400.0
2013-07-02 13:45:00,65.48,65.55,65.47,65.53,37000.0,54.3211,54.3792,54.3128,54.3626,37000.0
2013-07-02 13:50:00,65.52,65.62,65.52,65.58,33000.0,54.3543,54.4372,54.3543,54.404,33000.0
2013-07-02 13:55:00,65.58,65.64,65.57,65.61,23100.0,54.404,54.4538,54.3958,54.4289,23100.0
2013-07-02 14:00:00,65.61,65.61,65.49,65.56,37000.0,54.4289,54.4289,54.3294,54.3875,37000.0
2013-07-02 14:05:00,65.56,65.56,65.49,65.5,54400.0,54.3875,54.3875,54.3294,54.3377,54400.0
2013-07-02 14:10:00,65.51,65.53,65.4,65.42,49100.0,54.346,54.3626,54.2547,54.2713,49100.0
2013-07-02 14:15:00,65.41,65.41,65.3,65.31,39800.0,54.263,54.263,54.1718,54.1801,39800.0
2013-07-02 14:20:00,65.31,65.36,65.29,65.31,36500.0,54.1801,54.2215,54.1635,54.1801,36500.0
2013-07-02 14:25:00,65.31,65.38,65.28,65.33,53600.0,54.1801,54.2381,54.1552,54.1967,53600.0
2013-07-02 14:30:00,65.32,65.38,65.32,65.36,34100.0,54.1884,54.2381,54.1884,54.2215,34100.0
2013-07-02 14:35:00,65.36,65.37,65.22,65.24,80000.0,54.2215,54.2298,54.1054,54.122,80000.0
2013-07-02 14:40:00,65.25,65.31,65.24,65.29,59900.0,54.1303,54.1801,54.122,54.1635,59900.0
2013-07-02 14:45:00,65.3,65.31,65.21,65.28,44500.0,54.1718,54.1801,54.0971,54.1552,44500.0
2013-07-02 14:50:00,65.26,65.28,65.2,65.23,86300.0,54.1386,54.1552,54.0888,54.1137,86300.0
2013-07-02 14:55:00,65.22,65.22,65.15,65.16,33300.0,54.1054,54.1054,54.0473,54.0556,33300.0
2013-07-02 15:00:00,65.16,65.21,65.14,65.15,100100.0,54.0556,54.0971,54.039,54.0473,100100.0
2013-07-02 15:05:00,65.14,65.2,65.14,65.15,91700.0,54.039,54.0888,54.039,54.0473,91700.0
2013-07-02 15:10:00,65.15,65.23,65.14,65.2,69600.0,54.0473,54.1137,54.039,54.0888,69600.0
2013-07-02 15:15:00,65.2,65.22,65.14,65.19,52300.0,54.0888,54.1054,54.039,54.0805,52300.0
2013-07-02 15:20:00,65.19,65.22,65.13,65.17,58100.0,54.0805,54.1054,54.0307,54.0639,58100.0
2013-07-02 15:25:00,65.17,65.24,65.12,65.21,86100.0,54.0639,54.122,54.0224,54.0971,86100.0
2013-07-02 15:30:00,65.2,65.2,65.05,65.1,81000.0,54.0888,54.0888,53.9644,54.0058,81000.0
2013-07-02 15:35:00,65.1,65.22,65.09,65.2,106900.0,54.0058,54.1054,53.9976,54.0888,106900.0
2013-07-02 15:40:00,65.2,65.24,65.16,65.18,93200.0,54.0888,54.122,54.0556,54.0722,93200.0
2013-07-02 15:45:00,65.18,65.26,65.13,65.25,213400.0,54.0722,54.1386,54.0307,54.1303,213400.0
2013-07-02 15:50:00,65.25,65.32,65.24,65.27,97800.0,54.1303,54.1884,54.122,54.1469,97800.0
2013-07-02 15:55:00,65.26,65.37,65.25,65.27,193100.0,54.1386,54.2298,54.1303,54.1469,193100.0
2013-07-03 09:30:00,64.9,64.96,64.66,64.8,115200.0,53.8399,53.8897,53.6408,53.757,115200.0
2013-07-03 09:35:00,64.83,64.87,64.65,64.74,99100.0,53.7819,53.815,53.6325,53.7072,99100.0
2013-07-03 09:40:00,64.76,64.78,64.7,64.73,82200.0,53.7238,53.7404,53.674,53.6989,82200.0
2013-07-03 09:45:00,64.72,64.75,64.65,64.74,105900.0,53.6906,53.7155,53.6325,53.7072,105900.0
2013-07-03 09:50:00,64.74,64.99,64.73,64.77,58700.0,53.7072,53.9146,53.6989,53.7321,58700.0
2013-07-03 09:55:00,64.78,64.8,64.7,64.76,46800.0,53.7404,53.757,53.674,53.7238,46800.0
2013-07-03 10:00:00,64.76,64.89,64.67,64.73,71300.0,53.7238,53.8316,53.6491,53.6989,71300.0
2013-07-03 10:05:00,64.75,64.87,64.65,64.86,88000.0,53.7155,53.815,53.6325,53.8067,88000.0
2013-07-03 10:10:00,64.86,64.96,64.83,64.96,75000.0,53.8067,53.8897,53.7819,53.8897,75000.0
2013-07-03 10:15:00,64.95,65.08,64.93,65.05,38100.0,53.8814,53.9893,53.8648,53.9644,38100.0
2013-07-03 10:20:00,65.06,65.17,65.04,65.16,21300.0,53.9727,54.0639,53.9561,54.0556,21300.0
2013-07-03 10:25:00,65.16,65.24,65.08,65.21,23700.0,54.0556,54.122,53.9893,54.0971,23700.0
2013-07-03 10:30:00,65.21,65.23,65.07,65.15,25800.0,54.0971,54.1137,53.981,54.0473,25800.0
2013-07-03 10:35:00,65.15,65.16,65.03,65.06,35700.0,54.0473,54.0556,53.9478,53.9727,35700.0
2013-07-03 10:40:00,65.05,65.16,65.04,65.1,22300.0,53.9644,54.0556,53.9561,54.0058,22300.0
2013-07-03 10:45:00,65.1,65.15,65.03,65.12,22000.0,54.0058,54.0473,53.9478,54.0224,22000.0
2013-07-03 10:50:00,65.13,65.18,65.09,65.12,17100.0,54.0307,54.0722,53.9976,54.0224,17100.0
2013-07-03 10:55:00,65.13,65.18,65.12,65.13,22900.0,54.0307,54.0722,54.0224,54.0307,22900.0
2013-07-03 11:00:00,65.12,65.24,65.12,65.19,36800.0,54.0224,54.122,54.0224,54.0805,36800.0
2013-07-03 11:05:00,65.19,65.21,65.14,65.16,26000.0,54.0805,54.0971,54.039,54.0556,26000.0
2013-07-03 11:10:00,65.15,65.3,65.14,65.29,22900.0,54.0473,54.1718,54.039,54.1635,22900.0
2013-07-03 11:15:00,65.3,65.45,65.29,65.38,37200.0,54.1718,54.2962,54.1635,54.2381,37200.0
2013-07-03 11:20:00,65.38,65.46,65.31,65.38,53100.0,54.2381,54.3045,54.1801,54.2381,53100.0
2013-07-03 11:25:00,65.37,65.48,65.32,65.47,21900.0,54.2298,54.3211,54.1884,54.3128,21900.0
2013-07-03 11:30:00,65.46,65.52,65.41,65.48,22200.0,54.3045,54.3543,54.263,54.3211,22200.0
2013-07-03 11:35:00,65.49,65.51,65.44,65.46,20600.0,54.3294,54.346,54.2879,54.3045,20600.0
2013-07-03 11:40:00,65.46,65.48,65.39,65.46,25000.0,54.3045,54.3211,54.2464,54.3045,25000.0
2013-07-03 11:45:00,65.46,65.48,65.38,65.47,16300.0,54.3045,54.3211,54.2381,54.3128,16300.0
2013-07-03 11:50:00,65.47,65.49,65.42,65.45,22300.0,54.3128,54.3294,54.2713,54.2962,22300.0
2013-07-03 11:55:00,65.46,65.57,65.46,65.56,44500.0,54.3045,54.3958,54.3045,54.3875,44500.0
2013-07-03 12:00:00,65.58,65.58,65.48,65.5,25700.0,54.404,54.404,54.3211,54.3377,25700.0
2013-07-03 12:05:00,65.5,65.61,65.49,65.53,28500.0,54.3377,54.4289,54.3294,54.3626,28500.0
2013-07-03 12:10:00,65.54,65.6,65.51,65.59,38100.0,54.3709,54.4206,54.346,54.4123,38100.0
2013-07-03 12:15:00,65.59,65.68,65.59,65.68,35100.0,54.4123,54.487,54.4123,54.487,35100.0
2013-07-03 12:20:00,65.68,65.7,65.63,65.65,40900.0,54.487,54.5036,54.4455,54.4621,40900.0
2013-07-03 12:25:00,65.65,65.78,65.65,65.74,32200.0,54.4621,54.57,54.4621,54.5368,32200.0
2013-07-03 12:30:00,65.74,65.84,65.7,65.78,74100.0,54.5368,54.6197,54.5036,54.57,74100.0
2013-07-03 12:35:00,65.8,65.8,65.66,65.69,46800.0,54.5866,54.5866,54.4704,54.4953,46800.0
2013-07-03 12:40:00,65.69,65.69,65.61,65.64,50000.0,54.4953,54.4953,54.4289,54.4538,50000.0
2013-07-03 12:45:00,65.64,65.7,65.61,65.7,50700.0,54.4538,54.5036,54.4289,54.5036,50700.0
2013-07-03 12:50:00,65.69,65.71,65.63,65.66,48100.0,54.4953,54.5119,54.4455,54.4704,48100.0
2013-07-03 12:55:00,65.66,65.68,65.53,65.54,163400.0,54.4704,54.487,54.3626,54.3709,163400.0
2013-07-05 09:30:00,65.97,66.16,65.87,65.89,98400.0,54.7276,54.8852,54.6446,54.6612,98400.0
2013-07-05 09:35:00,65.83,65.84,65.66,65.66,45900.0,54.6114,54.6197,54.4704,54.4704,45900.0
2013-07-05 09:40:00,65.65,65.78,65.6,65.72,53400.0,54.4621,54.57,54.4206,54.5202,53400.0
2013-07-05 09:45:00,65.74,65.87,65.65,65.84,38200.0,54.5368,54.6446,54.4621,54.6197,38200.0
2013-07-05 09:50:00,65.84,65.84,65.64,65.72,32800.0,54.6197,54.6197,54.4538,54.5202,32800.0
2013-07-05 09:55:00,65.72,65.74,65.65,65.65,36900.0,54.5202,54.5368,54.4621,54.4621,36900.0
2013-07-05 10:00:00,65.66,65.67,65.45,65.5,30800.0,54.4704,54.4787,54.2962,54.3377,30800.0
2013-07-05 10:05:00,65.5,65.56,65.46,65.49,33500.0,54.3377,54.3875,54.3045,54.3294,33500.0
2013-07-05 10:10:00,65.48,65.49,65.41,65.43,58200.0,54.3211,54.3294,54.263,54.2796,58200.0
2013-07-05 10:15:00,65.43,65.45,65.32,65.38,29300.0,54.2796,54.2962,54.1884,54.2381,29300.0
2013-07-05 10:20:00,65.39,65.46,65.37,65.39,73100.0,54.2464,54.3045,54.2298,54.2464,73100.0
2013-07-05 10:25:00,65.39,65.4,65.28,65.32,23900.0,54.2464,54.2547,54.1552,54.1884,23900.0
2013-07-05 10:30:00,65.32,65.39,65.27,65.39,24100.0,54.1884,54.2464,54.1469,54.2464,24100.0
2013-07-05 10:35:00,65.41,65.41,65.3,65.31,42900.0,54.263,54.263,54.1718,54.1801,42900.0
2013-07-05 10:40:00,65.31,65.46,65.31,65.41,25200.0,54.1801,54.3045,54.1801,54.263,25200.0
2013-07-05 10:45:00,65.42,65.47,65.37,65.45,28600.0,54.2713,54.3128,54.2298,54.2962,28600.0
2013-07-05 10:50:00,65.46,65.5,65.44,65.47,14200.0,54.3045,54.3377,54.2879,54.3128,14200.0
2013-07-05 10:55:00,65.48,65.61,65.48,65.61,16900.0,54.3211,54.4289,54.3211,54.4289,16900.0
2013-07-05 11:00:00,65.61,65.63,65.56,65.62,12600.0,54.4289,54.4455,54.3875,54.4372,12600.0
2013-07-05 11:05:00,65.62,65.67,65.52,65.57,27800.0,54.4372,54.4787,54.3543,54.3958,27800.0
2013-07-05 11:10:00,65.58,65.63,65.55,65.57,16200.0,54.404,54.4455,54.3792,54.3958,16200.0
2013-07-05 11:15:00,65.57,65.57,65.47,65.53,17500.0,54.3958,54.3958,54.3128,54.3626,17500.0
2013-07-05 11:20:00,65.52,65.59,65.46,65.46,15400.0,54.3543,54.4123,54.3045,54.3045,15400.0
2013-07-05 11:25:00,65.46,65.53,65.46,65.47,20100.0,54.3045,54.3626,54.3045,54.3128,20100.0
2013-07-05 11:30:00,65.46,65.47,65.35,65.36,31900.0,54.3045,54.3128,54.2132,54.2215,31900.0
2013-07-05 11:35:00,65.36,65.48,65.35,65.47,29500.0,54.2215,54.3211,54.2132,54.3128,29500.0
2013-07-05 11:40:00,65.46,65.48,65.37,65.37,19500.0,54.3045,54.3211,54.2298,54.2298,19500.0
2013-07-05 11:45:00,65.39,65.42,65.34,65.42,12900.0,54.2464,54.2713,54.2049,54.2713,12900.0
2013-07-05 11:50:00,65.42,65.55,65.42,65.52,27000.0,54.2713,54.3792,54.2713,54.3543,27000.0
2013-07-05 11:55:00,65.51,65.74,65.5,65.73,28500.0,54.346,54.5368,54.3377,54.5285,28500.0
2013-07-05 12:00:00,65.73,65.83,65.71,65.79,35000.0,54.5285,54.6114,54.5119,54.5783,35000.0
2013-07-05 12:05:00,65.8,65.81,65.73,65.73,26700.0,54.5866,54.5949,54.5285,54.5285,26700.0
2013-07-05 12:10:00,65.73,65.86,65.72,65.84,15500.0,54.5285,54.6363,54.5202,54.6197,15500.0
2013-07-05 12:15:00,65.84,65.93,65.82,65.89,18800.0,54.6197,54.6944,54.6031,54.6612,18800.0
2013-07-05 12:20:00,65.9,65.94,65.85,65.86,10600.0,54.6695,54.7027,54.628,54.6363,10600.0
2013-07-05 12:25:00,65.86,65.93,65.84,65.86,9800.0,54.6363,54.6944,54.6197,54.6363,9800.0
2013-07-05 12:30:00,65.84,65.89,65.82,65.84,16800.0,54.6197,54.6612,54.6031,54.6197,16800.0
2013-07-05 12:35:00,65.85,65.95,65.75,65.75,23000.0,54.628,54.711,54.5451,54.5451,23000.0
2013-07-05 12:40:00,65.77,65.81,65.73,65.79,9900.0,54.5617,54.5949,54.5285,54.5783,9900.0
2013-07-05 12:45:00,65.78,65.85,65.77,65.78,11300.0,54.57,54.628,54.5617,54.57,11300.0
2013-07-05 12:50:00,65.77,65.77,65.71,65.72,15500.0,54.5617,54.5617,54.5119,54.5202,15500.0
2013-07-05 12:55:00,65.72,65.79,65.68,65.78,14600.0,54.5202,54.5783,54.487,54.57,14600.0
2013-07-05 13:00:00,65.79,65.81,65.74,65.78,22600.0,54.5783,54.5949,54.5368,54.57,22600.0
2013-07-05 13:05:00,65.78,65.83,65.78,65.8,11700.0,54.57,54.6114,54.57,54.5866,11700.0
2013-07-05 13:10:00,65.8,65.95,65.8,65.94,20300.0,54.5866,54.711,54.5866,54.7027,20300.0
2013-07-05 13:15:00,65.94,65.94,65.86,65.87,9800.0,54.7027,54.7027,54.6363,54.6446,9800.0
2013-07-05 13:20:00,65.86,65.87,65.81,65.82,8200.0,54.6363,54.6446,54.5949,54.6031,8200.0
2013-07-05 13:25:00,65.83,65.84,65.79,65.79,9100.0,54.6114,54.6197,54.5783,54.5783,9100.0
2013-07-05 13:30:00,65.79,65.82,65.75,65.81,16100.0,54.5783,54.6031,54.5451,54.5949,16100.0
2013-07-05 13:35:00,65.79,65.85,65.76,65.78,7800.0,54.5783,54.628,54.5534,54.57,7800.0
2013-07-05 13:40:00,65.78,65.85,65.76,65.81,12000.0,54.57,54.628,54.5534,54.5949,12000.0
2013-07-05 13:45:00,65.82,65.82,65.73,65.73,12800.0,54.6031,54.6031,54.5285,54.5285,12800.0
2013-07-05 13:50:00,65.72,65.81,65.71,65.78,14300.0,54.5202,54.5949,54.5119,54.57,14300.0
2013-07-05 13:55:00,65.78,65.82,65.74,65.8,21100.0,54.57,54.6031,54.5368,54.5866,21100.0
2013-07-05 14:00:00,65.81,65.89,65.81,65.89,16300.0,54.5949,54.6612,54.5949,54.6612,16300.0
2013-07-05 14:05:00,65.89,65.89,65.81,65.89,15700.0,54.6612,54.6612,54.5949,54.6612,15700.0
2013-07-05 14:10:00,65.89,66.0,65.89,66.0,24900.0,54.6612,54.7525,54.6612,54.7525,24900.0
2013-07-05 14:15:00,66.0,66.02,65.93,65.97,17700.0,54.7525,54.7691,54.6944,54.7276,17700.0
2013-07-05 14:20:00,65.97,66.01,65.95,65.95,15700.0,54.7276,54.7608,54.711,54.711,15700.0
2013-07-05 14:25:00,65.94,66.04,65.94,66.01,16400.0,54.7027,54.7857,54.7027,54.7608,16400.0
2013-07-05 14:30:00,66.01,66.06,66.0,66.05,18200.0,54.7608,54.8022,54.7525,54.794,18200.0
2013-07-05 14:35:00,66.04,66.14,66.04,66.06,15000.0,54.7857,54.8686,54.7857,54.8022,15000.0
2013-07-05 14:40:00,66.06,66.07,65.97,66.02,18200.0,54.8022,54.8105,54.7276,54.7691,18200.0
2013-07-05 14:45:00,66.02,66.02,65.88,65.88,20200.0,54.7691,54.7691,54.6529,54.6529,20200.0
2013-07-05 14:50:00,65.88,66.01,65.87,66.01,17300.0,54.6529,54.7608,54.6446,54.7608,17300.0
2013-07-05 14:55:00,66.01,66.01,65.92,65.96,16900.0,54.7608,54.7608,54.6861,54.7193,16900.0
2013-07-05 15:00:00,65.96,65.97,65.87,65.87,12900.0,54.7193,54.7276,54.6446,54.6446,12900.0
2013-07-05 15:05:00,65.88,65.96,65.87,65.96,19800.0,54.6529,54.7193,54.6446,54.7193,19800.0
2013-07-05 15:10:00,65.97,65.99,65.93,65.94,24900.0,54.7276,54.7442,54.6944,54.7027,24900.0
2013-07-05 15:15:00,65.95,65.99,65.91,65.92,18800.0,54.711,54.7442,54.6778,54.6861,18800.0
2013-07-05 15:20:00,65.91,65.92,65.83,65.83,26100.0,54.6778,54.6861,54.6114,54.6114,26100.0
2013-07-05 15:25:00,65.83,65.85,65.79,65.84,35800.0,54.6114,54.628,54.5783,54.6197,35800.0
2013-07-05 15:30:00,65.84,65.91,65.83,65.91,26900.0,54.6197,54.6778,54.6114,54.6778,26900.0
2013-07-05 15:35:00,65.91,65.96,65.83,65.96,36400.0,54.6778,54.7193,54.6114,54.7193,36400.0
2013-07-05 15:40:00,65.97,66.06,65.92,66.06,43000.0,54.7276,54.8022,54.6861,54.8022,43000.0
2013-07-05 15:45:00,66.06,66.07,65.95,66.05,51300.0,54.8022,54.8105,54.711,54.794,51300.0
2013-07-05 15:50:00,66.05,66.1,66.0,66.1,65700.0,54.794,54.8354,54.7525,54.8354,65700.0
2013-07-05 15:55:00,66.09,66.19,66.08,66.17,141200.0,54.8271,54.9101,54.8188,54.8935,141200.0
2013-07-08 09:30:00,66.95,67.17,66.36,66.41,288900.0,55.5406,55.7231,55.0511,55.0926,288900.0
2013-07-08 09:35:00,66.41,66.75,66.41,66.56,136900.0,55.0926,55.3747,55.0926,55.217,136900.0
2013-07-08 09:40:00,66.56,66.57,66.36,66.55,121800.0,55.217,55.2253,55.0511,55.2087,121800.0
2013-07-08 09:45:00,66.58,66.79,66.56,66.72,118800.0,55.2336,55.4078,55.217,55.3498,118800.0
2013-07-08 09:50:00,66.73,66.76,66.54,66.68,92400.0,55.3581,55.383,55.2004,55.3166,92400.0
2013-07-08 09:55:00,66.68,66.75,66.65,66.75,103200.0,55.3166,55.3747,55.2917,55.3747,103200.0
2013-07-08 10:00:00,66.76,67.0,66.76,66.92,108500.0,55.383,55.5821,55.383,55.5157,108500.0
2013-07-08 10:05:00,66.93,67.06,66.92,67.02,96200.0,55.524,55.6318,55.5157,55.5986,96200.0
2013-07-08 10:10:00,67.02,67.05,66.96,66.96,61100.0,55.5986,55.6235,55.5489,55.5489,61100.0
2013-07-08 10:15:00,66.97,66.97,66.91,66.96,32400.0,55.5572,55.5572,55.5074,55.5489,32400.0
2013-07-08 10:20:00,66.96,66.98,66.88,66.92,40200.0,55.5489,55.5655,55.4825,55.5157,40200.0
2013-07-08 10:25:00,66.93,66.95,66.89,66.91,40800.0,55.524,55.5406,55.4908,55.5074,40800.0
2013-07-08 10:30:00,66.91,66.98,66.89,66.96,44700.0,55.5074,55.5655,55.4908,55.5489,44700.0
2013-07-08 10:35:00,66.96,66.96,66.9,66.9,41900.0,55.5489,55.5489,55.4991,55.4991,41900.0
2013-07-08 10:40:00,66.9,67.04,66.88,67.04,61100.0,55.4991,55.6152,55.4825,55.6152,61100.0
2013-07-08 10:45:00,67.04,67.09,67.03,67.09,53700.0,55.6152,55.6567,55.6069,55.6567,53700.0
2013-07-08 10:50:00,67.08,67.1,67.05,67.05,45100.0,55.6484,55.665,55.6235,55.6235,45100.0
2013-07-08 10:55:00,67.05,67.05,66.97,67.0,39400.0,55.6235,55.6235,55.5572,55.5821,39400.0
2013-07-08 11:00:00,67.01,67.08,67.0,67.08,42600.0,55.5904,55.6484,55.5821,55.6484,42600.0
2013-07-08 11:05:00,67.08,67.18,67.08,67.17,40400.0,55.6484,55.7314,55.6484,55.7231,40400.0
2013-07-08 11:10:00,67.18,67.2,67.15,67.2,58100.0,55.7314,55.748,55.7065,55.748,58100.0
2013-07-08 11:15:00,67.19,67.21,67.14,67.2,67000.0,55.7397,55.7563,55.6982,55.748,67000.0
2013-07-08 11:20:00,67.2,67.2,67.05,67.06,56500.0,55.748,55.748,55.6235,55.6318,56500.0
2013-07-08 11:25:00,67.05,67.05,66.98,67.01,50100.0,55.6235,55.6235,55.5655,55.5904,50100.0
2013-07-08 11:30:00,67.03,67.04,67.0,67.02,42400.0,55.6069,55.6152,55.5821,55.5986,42400.0
2013-07-08 11:35:00,67.02,67.13,67.02,67.13,43200.0,55.5986,55.6899,55.5986,55.6899,43200.0
2013-07-08 11:40:00,67.13,67.14,67.11,67.13,40700.0,55.6899,55.6982,55.6733,55.6899,40700.0
2013-07-08 11:45:00,67.14,67.17,67.13,67.17,33600.0,55.6982,55.7231,55.6899,55.7231,33600.0
2013-07-08 11:50:00,67.17,67.2,67.15,67.19,58800.0,55.7231,55.748,55.7065,55.7397,58800.0
2013-07-08 11:55:00,67.18,67.19,67.14,67.17,42300.0,55.7314,55.7397,55.6982,55.7231,42300.0
2013-07-08 12:00:00,67.17,67.31,67.16,67.3,84300.0,55.7231,55.8392,55.7148,55.8309,84300.0
2013-07-08 12:05:00,67.3,67.3,67.19,67.2,64200.0,55.8309,55.8309,55.7397,55.748,64200.0
2013-07-08 12:10:00,67.2,67.2,67.1,67.1,53600.0,55.748,55.748,55.665,55.665,53600.0
2013-07-08 12:15:00,67.1,67.15,67.06,67.14,34700.0,55.665,55.7065,55.6318,55.6982,34700.0
2013-07-08 12:20:00,67.15,67.15,67.08,67.08,28500.0,55.7065,55.7065,55.6484,55.6484,28500.0
2013-07-08 12:25:00,67.08,67.08,67.01,67.01,31800.0,55.6484,55.6484,55.5904,55.5904,31800.0
2013-07-08 12:30:00,67.01,67.08,67.01,67.07,22600.0,55.5904,55.6484,55.5904,55.6401,22600.0
2013-07-08 12:35:00,67.07,67.18,67.07,67.14,35100.0,55.6401,55.7314,55.6401,55.6982,35100.0
2013-07-08 12:40:00,67.15,67.15,67.05,67.06,29500.0,55.7065,55.7065,55.6235,55.6318,29500.0
2013-07-08 12:45:00,67.05,67.08,67.01,67.02,26400.0,55.6235,55.6484,55.5904,55.5986,26400.0
2013-07-08 12:50:00,67.03,67.11,67.01,67.09,38100.0,55.6069,55.6733,55.5904,55.6567,38100.0
2013-07-08 12:55:00,67.08,67.1,67.04,67.05,22800.0,55.6484,55.665,55.6152,55.6235,22800.0
2013-07-08 13:00:00,67.05,67.1,67.05,67.09,24400.0,55.6235,55.665,55.6235,55.6567,24400.0
2013-07-08 13:05:00,67.1,67.17,67.1,67.11,41700.0,55.665,55.7231,55.665,55.6733,41700.0
2013-07-08 13:10:00,67.11,67.11,67.07,67.08,22600.0,55.6733,55.6733,55.6401,55.6484,22600.0
2013-07-08 13:15:00,67.08,67.09,67.01,67.03,31500.0,55.6484,55.6567,55.5904,55.6069,31500.0
2013-07-08 13:20:00,67.03,67.03,66.99,67.01,35800.0,55.6069,55.6069,55.5738,55.5904,35800.0
2013-07-08 13:25:00,67.02,67.06,67.01,67.06,25500.0,55.5986,55.6318,55.5904,55.6318,25500.0
2013-07-08 13:30:00,67.05,67.08,67.02,67.08,21900.0,55.6235,55.6484,55.5986,55.6484,21900.0
2013-07-08 13:35:00,67.08,67.11,67.05,67.11,24800.0,55.6484,55.6733,55.6235,55.6733,24800.0
2013-07-08 13:40:00,67.11,67.14,67.08,67.14,38200.0,55.6733,55.6982,55.6484,55.6982,38200.0
2013-07-08 13:45:00,67.14,67.18,67.11,67.17,37900.0,55.6982,55.7314,55.6733,55.7231,37900.0
2013-07-08 13:50:00,67.16,67.17,67.13,67.16,22000.0,55.7148,55.7231,55.6899,55.7148,22000.0
2013-07-08 13:55:00,67.15,67.17,67.14,67.16,56300.0,55.7065,55.7231,55.6982,55.7148,56300.0
2013-07-08 14:00:00,67.15,67.29,67.15,67.28,60200.0,55.7065,55.8226,55.7065,55.8143,60200.0
2013-07-08 14:05:00,67.27,67.36,67.27,67.36,64000.0,55.806,55.8807,55.806,55.8807,64000.0
2013-07-08 14:10:00,67.35,67.42,67.34,67.41,49000.0,55.8724,55.9305,55.8641,55.9222,49000.0
2013-07-08 14:15:00,67.41,67.46,67.41,67.46,31500.0,55.9222,55.9637,55.9222,55.9637,31500.0
2013-07-08 14:20:00,67.46,67.48,67.43,67.46,66300.0,55.9637,55.9803,55.9388,55.9637,66300.0
2013-07-08 14:25:00,67.46,67.47,67.42,67.45,67400.0,55.9637,55.972,55.9305,55.9554,67400.0
2013-07-08 14:30:00,67.43,67.51,67.43,67.45,57800.0,55.9388,56.0051,55.9388,55.9554,57800.0
2013-07-08 14:35:00,67.45,67.46,67.41,67.46,44300.0,55.9554,55.9637,55.9222,55.9637,44300.0
2013-07-08 14:40:00,67.45,67.49,67.45,67.47,26000.0,55.9554,55.9886,55.9554,55.972,26000.0
2013-07-08 14:45:00,67.46,67.48,67.44,67.45,87500.0,55.9637,55.9803,55.9471,55.9554,87500.0
2013-07-08 14:50:00,67.44,67.54,67.44,67.54,40600.0,55.9471,56.03,55.9471,56.03,40600.0
2013-07-08 14:55:00,67.53,67.53,67.48,67.48,35100.0,56.0217,56.0217,55.9803,55.9803,35100.0
2013-07-08 15:00:00,67.49,67.49,67.32,67.32,58000.0,55.9886,55.9886,55.8475,55.8475,58000.0
2013-07-08 15:05:00,67.32,67.39,67.32,67.39,46100.0,55.8475,55.9056,55.8475,55.9056,46100.0
2013-07-08 15:10:00,67.38,67.39,67.33,67.33,62500.0,55.8973,55.9056,55.8558,55.8558,62500.0
2013-07-08 15:15:00,67.33,67.37,67.32,67.33,37200.0,55.8558,55.889,55.8475,55.8558,37200.0
2013-07-08 15:20:00,67.32,67.34,67.31,67.32,41100.0,55.8475,55.8641,55.8392,55.8475,41100.0
2013-07-08 15:25:00,67.31,67.36,67.3,67.33,60700.0,55.8392,55.8807,55.8309,55.8558,60700.0
2013-07-08 15:30:00,67.32,67.41,67.31,67.41,69200.0,55.8475,55.9222,55.8392,55.9222,69200.0
2013-07-08 15:35:00,67.41,67.46,67.39,67.41,75000.0,55.9222,55.9637,55.9056,55.9222,75000.0
2013-07-08 15:40:00,67.41,67.47,67.4,67.44,106000.0,55.9222,55.972,55.9139,55.9471,106000.0
2013-07-08 15:45:00,67.45,67.5,67.44,67.49,203200.0,55.9554,55.9968,55.9471,55.9886,203200.0
2013-07-08 15:50:00,67.48,67.51,67.41,67.43,256300.0,55.9803,56.0051,55.9222,55.9388,256300.0
2013-07-08 15:55:00,67.42,67.58,67.32,67.55,524700.0,55.9305,56.0632,55.8475,56.0383,524700.0
2013-07-09 09:30:00,68.02,68.32,67.92,68.29,233800.0,56.4282,56.6771,56.3453,56.6522,233800.0
2013-07-09 09:35:00,68.29,68.45,68.23,68.3,114800.0,56.6522,56.785,56.6024,56.6605,114800.0
2013-07-09 09:40:00,68.3,68.33,68.1,68.26,64800.0,56.6605,56.6854,56.4946,56.6273,64800.0
2013-07-09 09:45:00,68.26,68.27,68.03,68.16,55400.0,56.6273,56.6356,56.4365,56.5444,55400.0
2013-07-09 09:50:00,68.16,68.19,68.01,68.1,77400.0,56.5444,56.5693,56.4199,56.4946,77400.0
2013-07-09 09:55:00,68.11,68.13,67.99,68.11,52400.0,56.5029,56.5195,56.4033,56.5029,52400.0
2013-07-09 10:00:00,68.09,68.09,67.94,67.96,55900.0,56.4863,56.4863,56.3619,56.3785,55900.0
2013-07-09 10:05:00,67.96,68.0,67.89,67.91,46400.0,56.3785,56.4116,56.3204,56.337,46400.0
2013-07-09 10:10:00,67.94,67.96,67.75,67.75,51100.0,56.3619,56.3785,56.2042,56.2042,51100.0
2013-07-09 10:15:00,67.76,67.79,67.62,67.74,59100.0,56.2125,56.2374,56.0964,56.1959,59100.0
2013-07-09 10:20:00,67.73,67.73,67.62,67.65,49800.0,56.1877,56.1877,56.0964,56.1213,49800.0
2013-07-09 10:25:00,67.64,67.8,67.61,67.71,44700.0,56.113,56.2457,56.0881,56.1711,44700.0
2013-07-09 10:30:00,67.7,67.71,67.29,67.32,134600.0,56.1628,56.1711,55.8226,55.8475,134600.0
2013-07-09 10:35:00,67.3,67.59,67.3,67.48,68300.0,55.8309,56.0715,55.8309,55.9803,68300.0
2013-07-09 10:40:00,67.48,67.63,67.41,67.63,38900.0,55.9803,56.1047,55.9222,56.1047,38900.0
2013-07-09 10:45:00,67.62,67.7,67.6,67.6,61200.0,56.0964,56.1628,56.0798,56.0798,61200.0
2013-07-09 10:50:00,67.6,67.61,67.45,67.51,83500.0,56.0798,56.0881,55.9554,56.0051,83500.0
2013-07-09 10:55:00,67.51,67.56,67.48,67.51,43600.0,56.0051,56.0466,55.9803,56.0051,43600.0
2013-07-09 11:00:00,67.51,67.52,67.43,67.45,40800.0,56.0051,56.0134,55.9388,55.9554,40800.0
2013-07-09 11:05:00,67.44,67.47,67.41,67.41,35000.0,55.9471,55.972,55.9222,55.9222,35000.0
2013-07-09 11:10:00,67.42,67.42,67.38,67.39,40900.0,55.9305,55.9305,55.8973,55.9056,40900.0
2013-07-09 11:15:00,67.39,67.43,67.35,67.36,77200.0,55.9056,55.9388,55.8724,55.8807,77200.0
2013-07-09 11:20:00,67.35,67.52,67.35,67.5,51200.0,55.8724,56.0134,55.8724,55.9968,51200.0
2013-07-09 11:25:00,67.52,67.56,67.49,67.51,40900.0,56.0134,56.0466,55.9886,56.0051,40900.0
2013-07-09 11:30:00,67.5,67.52,67.45,67.51,38100.0,55.9968,56.0134,55.9554,56.0051,38100.0
2013-07-09 11:35:00,67.51,67.53,67.49,67.51,35800.0,56.0051,56.0217,55.9886,56.0051,35800.0
2013-07-09 11:40:00,67.52,67.54,67.48,67.53,28200.0,56.0134,56.03,55.9803,56.0217,28200.0
2013-07-09 11:45:00,67.54,67.65,67.54,67.64,41000.0,56.03,56.1213,56.03,56.113,41000.0
2013-07-09 11:50:00,67.64,67.68,67.61,67.64,54700.0,56.113,56.1462,56.0881,56.113,54700.0
2013-07-09 11:55:00,67.65,67.68,67.59,67.61,30200.0,56.1213,56.1462,56.0715,56.0881,30200.0
2013-07-09 12:00:00,67.61,67.67,67.6,67.67,20400.0,56.0881,56.1379,56.0798,56.1379,20400.0
2013-07-09 12:05:00,67.67,67.75,67.66,67.75,32300.0,56.1379,56.2042,56.1296,56.2042,32300.0
2013-07-09 12:10:00,67.75,67.82,67.74,67.76,64300.0,56.2042,56.2623,56.1959,56.2125,64300.0
2013-07-09 12:15:00,67.76,67.83,67.75,67.83,28500.0,56.2125,56.2706,56.2042,56.2706,28500.0
2013-07-09 12:20:00,67.82,67.89,67.8,67.89,30600.0,56.2623,56.3204,56.2457,56.3204,30600.0
2013-07-09 12:25:00,67.88,67.9,67.83,67.9,30500.0,56.3121,56.3287,56.2706,56.3287,30500.0
2013-07-09 12:30:00,67.9,67.91,67.87,67.9,35100.0,56.3287,56.337,56.3038,56.3287,35100.0
2013-07-09 12:35:00,67.9,67.99,67.9,67.91,66500.0,56.3287,56.4033,56.3287,56.337,66500.0
2013-07-09 12:40:00,67.91,67.95,67.87,67.94,30200.0,56.337,56.3702,56.3038,56.3619,30200.0
2013-07-09 12:45:00,67.93,67.95,67.84,67.87,20000.0,56.3536,56.3702,56.2789,56.3038,20000.0
2013-07-09 12:50:00,67.86,67.92,67.86,67.86,27900.0,56.2955,56.3453,56.2955,56.2955,27900.0
2013-07-09 12:55:00,67.85,67.91,67.83,67.9,21200.0,56.2872,56.337,56.2706,56.3287,21200.0
2013-07-09 13:00:00,67.9,67.93,67.89,67.93,29600.0,56.3287,56.3536,56.3204,56.3536,29600.0
2013-07-09 13:05:00,67.93,68.0,67.85,67.85,56300.0,56.3536,56.4116,56.2872,56.2872,56300.0
2013-07-09 13:10:00,67.84,67.89,67.82,67.83,27100.0,56.2789,56.3204,56.2623,56.2706,27100.0
2013-07-09 13:15:00,67.82,67.82,67.72,67.72,19900.0,56.2623,56.2623,56.1794,56.1794,19900.0
2013-07-09 13:20:00,67.72,67.72,67.65,67.65,20900.0,56.1794,56.1794,56.1213,56.1213,20900.0
2013-07-09 13:25:00,67.65,67.66,67.6,67.64,28400.0,56.1213,56.1296,56.0798,56.113,28400.0
2013-07-09 13:30:00,67.64,67.7,67.59,67.64,46000.0,56.113,56.1628,56.0715,56.113,46000.0
2013-07-09 13:35:00,67.64,67.7,67.62,67.67,20300.0,56.113,56.1628,56.0964,56.1379,20300.0
2013-07-09 13:40:00,67.67,67.73,67.63,67.71,27100.0,56.1379,56.1877,56.1047,56.1711,27100.0
2013-07-09 13:45:00,67.72,67.85,67.72,67.81,29900.0,56.1794,56.2872,56.1794,56.254,29900.0
2013-07-09 13:50:00,67.82,67.96,67.81,67.95,29000.0,56.2623,56.3785,56.254,56.3702,29000.0
2013-07-09 13:55:00,67.95,67.96,67.81,67.85,27300.0,56.3702,56.3785,56.254,56.2872,27300.0
2013-07-09 14:00:00,67.85,67.9,67.84,67.86,22400.0,56.2872,56.3287,56.2789,56.2955,22400.0
2013-07-09 14:05:00,67.86,67.96,67.86,67.93,28600.0,56.2955,56.3785,56.2955,56.3536,28600.0
2013-07-09 14:10:00,67.94,68.0,67.91,67.98,29000.0,56.3619,56.4116,56.337,56.395,29000.0
2013-07-09 14:15:00,67.98,68.0,67.93,67.95,27800.0,56.395,56.4116,56.3536,56.3702,27800.0
2013-07-09 14:20:00,67.95,67.95,67.88,67.92,27700.0,56.3702,56.3702,56.3121,56.3453,27700.0
2013-07-09 14:25:00,67.91,67.95,67.89,67.94,26500.0,56.337,56.3702,56.3204,56.3619,26500.0
2013-07-09 14:30:00,67.95,67.97,67.81,67.83,31900.0,56.3702,56.3868,56.254,56.2706,31900.0
2013-07-09 14:35:00,67.84,67.85,67.76,67.77,26400.0,56.2789,56.2872,56.2125,56.2208,26400.0
2013-07-09 14:40:00,67.76,67.83,67.76,67.82,44400.0,56.2125,56.2706,56.2125,56.2623,44400.0
2013-07-09 14:45:00,67.82,67.86,67.81,67.85,25800.0,56.2623,56.2955,56.254,56.2872,25800.0
2013-07-09 14:50:00,67.84,67.84,67.76,67.77,41500.0,56.2789,56.2789,56.2125,56.2208,41500.0
2013-07-09 14:55:00,67.77,67.78,67.72,67.78,23000.0,56.2208,56.2291,56.1794,56.2291,23000.0
2013-07-09 15:00:00,67.78,67.81,67.74,67.75,31200.0,56.2291,56.254,56.1959,56.2042,31200.0
2013-07-09 15:05:00,67.75,67.79,67.74,67.77,36600.0,56.2042,56.2374,56.1959,56.2208,36600.0
2013-07-09 15:10:00,67.77,67.85,67.77,67.79,38100.0,56.2208,56.2872,56.2208,56.2374,38100.0
2013-07-09 15:15:00,67.79,67.83,67.78,67.82,31900.0,56.2374,56.2706,56.2291,56.2623,31900.0
2013-07-09 15:20:00,67.82,67.93,67.8,67.93,64000.0,56.2623,56.3536,56.2457,56.3536,64000.0
2013-07-09 15:25:00,67.93,67.99,67.92,67.98,64700.0,56.3536,56.4033,56.3453,56.395,64700.0
2013-07-09 15:30:00,67.98,67.98,67.91,67.94,57100.0,56.395,56.395,56.337,56.3619,57100.0
2013-07-09 15:35:00,67.93,67.95,67.88,67.91,89100.0,56.3536,56.3702,56.3121,56.337,89100.0
2013-07-09 15:40:00,67.9,67.94,67.87,67.91,60000.0,56.3287,56.3619,56.3038,56.337,60000.0
2013-07-09 15:45:00,67.9,67.93,67.85,67.93,107500.0,56.3287,56.3536,56.2872,56.3536,107500.0
2013-07-09 15:50:00,67.92,67.94,67.89,67.9,121300.0,56.3453,56.3619,56.3204,56.3287,121300.0
2013-07-09 15:55:00,67.9,68.02,67.9,67.97,282500.0,56.3287,56.4282,56.3287,56.3868,282500.0
2013-07-10 09:30:00,67.99,68.23,67.89,68.23,140600.0,56.4033,56.6024,56.3204,56.6024,140600.0
2013-07-10 09:35:00,68.23,68.37,68.21,68.35,61300.0,56.6024,56.7186,56.5859,56.702,61300.0
2013-07-10 09:40:00,68.33,68.44,68.32,68.41,41800.0,56.6854,56.7767,56.6771,56.7518,41800.0
2013-07-10 09:45:00,68.42,68.75,68.39,68.68,82900.0,56.7601,57.0338,56.7352,56.9758,82900.0
2013-07-10 09:50:00,68.65,68.65,68.31,68.35,80800.0,56.9509,56.9509,56.6688,56.702,80800.0
2013-07-10 09:55:00,68.33,68.33,68.21,68.33,40300.0,56.6854,56.6854,56.5859,56.6854,40300.0
2013-07-10 10:00:00,68.32,68.37,68.28,68.34,22400.0,56.6771,56.7186,56.6439,56.6937,22400.0
2013-07-10 10:05:00,68.34,68.45,68.31,68.32,44400.0,56.6937,56.785,56.6688,56.6771,44400.0
2013-07-10 10:10:00,68.33,68.34,68.26,68.27,42300.0,56.6854,56.6937,56.6273,56.6356,42300.0
2013-07-10 10:15:00,68.28,68.35,68.25,68.27,97800.0,56.6439,56.702,56.619,56.6356,97800.0
2013-07-10 10:20:00,68.27,68.27,68.09,68.1,95400.0,56.6356,56.6356,56.4863,56.4946,95400.0
2013-07-10 10:25:00,68.1,68.1,67.93,67.96,83400.0,56.4946,56.4946,56.3536,56.3785,83400.0
2013-07-10 10:30:00,67.96,68.07,67.94,67.97,31500.0,56.3785,56.4697,56.3619,56.3868,31500.0
2013-07-10 10:35:00,67.98,68.19,67.98,68.19,50000.0,56.395,56.5693,56.395,56.5693,50000.0
2013-07-10 10:40:00,68.21,68.29,68.1,68.1,56700.0,56.5859,56.6522,56.4946,56.4946,56700.0
2013-07-10 10:45:00,68.1,68.23,68.1,68.18,31600.0,56.4946,56.6024,56.4946,56.561,31600.0
2013-07-10 10:50:00,68.19,68.21,68.15,68.15,22200.0,56.5693,56.5859,56.5361,56.5361,22200.0
2013-07-10 10:55:00,68.16,68.18,68.12,68.16,23600.0,56.5444,56.561,56.5112,56.5444,23600.0
2013-07-10 11:00:00,68.15,68.18,68.02,68.03,64500.0,56.5361,56.561,56.4282,56.4365,64500.0
2013-07-10 11:05:00,68.03,68.09,67.98,68.09,55300.0,56.4365,56.4863,56.395,56.4863,55300.0
2013-07-10 11:10:00,68.08,68.13,68.04,68.09,25400.0,56.478,56.5195,56.4448,56.4863,25400.0
2013-07-10 11:15:00,68.07,68.07,67.97,68.0,32800.0,56.4697,56.4697,56.3868,56.4116,32800.0
2013-07-10 11:20:00,68.0,68.03,67.97,67.97,20300.0,56.4116,56.4365,56.3868,56.3868,20300.0
2013-07-10 11:25:00,67.98,67.99,67.87,67.91,33600.0,56.395,56.4033,56.3038,56.337,33600.0
2013-07-10 11:30:00,67.92,68.01,67.91,68.0,40100.0,56.3453,56.4199,56.337,56.4116,40100.0
2013-07-10 11:35:00,68.0,68.0,67.95,67.98,24200.0,56.4116,56.4116,56.3702,56.395,24200.0
2013-07-10 11:40:00,67.98,68.01,67.93,67.94,20100.0,56.395,56.4199,56.3536,56.3619,20100.0
2013-07-10 11:45:00,67.95,67.96,67.88,67.89,21600.0,56.3702,56.3785,56.3121,56.3204,21600.0
2013-07-10 11:50:00,67.9,67.93,67.86,67.92,25700.0,56.3287,56.3536,56.2955,56.3453,25700.0
2013-07-10 11:55:00,67.94,67.96,67.87,67.87,25200.0,56.3619,56.3785,56.3038,56.3038,25200.0
2013-07-10 12:00:00,67.86,67.9,67.81,67.82,38100.0,56.2955,56.3287,56.254,56.2623,38100.0
2013-07-10 12:05:00,67.83,67.89,67.83,67.88,20000.0,56.2706,56.3204,56.2706,56.3121,20000.0
2013-07-10 12:10:00,67.89,67.95,67.89,67.95,28600.0,56.3204,56.3702,56.3204,56.3702,28600.0
2013-07-10 12:15:00,67.95,67.95,67.88,67.88,27700.0,56.3702,56.3702,56.3121,56.3121,27700.0
2013-07-10 12:20:00,67.88,67.9,67.81,67.83,23100.0,56.3121,56.3287,56.254,56.2706,23100.0
2013-07-10 12:25:00,67.84,67.88,67.76,67.76,106600.0,56.2789,56.3121,56.2125,56.2125,106600.0
2013-07-10 12:30:00,67.78,67.89,67.78,67.88,18500.0,56.2291,56.3204,56.2291,56.3121,18500.0
2013-07-10 12:35:00,67.89,67.94,67.88,67.92,23300.0,56.3204,56.3619,56.3121,56.3453,23300.0
2013-07-10 12:40:00,67.92,67.97,67.92,67.95,20400.0,56.3453,56.3868,56.3453,56.3702,20400.0
2013-07-10 12:45:00,67.96,68.01,67.95,67.99,21200.0,56.3785,56.4199,56.3702,56.4033,21200.0
2013-07-10 12:50:00,67.99,68.12,67.99,68.12,28200.0,56.4033,56.5112,56.4033,56.5112,28200.0
2013-07-10 12:55:00,68.12,68.12,68.05,68.07,24800.0,56.5112,56.5112,56.4531,56.4697,24800.0
2013-07-10 13:00:00,68.06,68.06,68.0,68.03,16700.0,56.4614,56.4614,56.4116,56.4365,16700.0
2013-07-10 13:05:00,68.03,68.1,68.01,68.1,10100.0,56.4365,56.4946,56.4199,56.4946,10100.0
2013-07-10 13:10:00,68.1,68.12,68.08,68.11,10200.0,56.4946,56.5112,56.478,56.5029,10200.0
2013-07-10 13:15:00,68.1,68.12,68.09,68.11,18100.0,56.4946,56.5112,56.4863,56.5029,18100.0
2013-07-10 13:20:00,68.1,68.11,68.07,68.1,10100.0,56.4946,56.5029,56.4697,56.4946,10100.0
2013-07-10 13:25:00,68.1,68.11,68.05,68.07,15400.0,56.4946,56.5029,56.4531,56.4697,15400.0
2013-07-10 13:30:00,68.08,68.1,68.06,68.07,16800.0,56.478,56.4946,56.4614,56.4697,16800.0
2013-07-10 13:35:00,68.07,68.1,68.05,68.09,15500.0,56.4697,56.4946,56.4531,56.4863,15500.0
2013-07-10 13:40:00,68.09,68.09,68.06,68.07,17900.0,56.4863,56.4863,56.4614,56.4697,17900.0
2013-07-10 13:45:00,68.08,68.14,68.07,68.14,29300.0,56.478,56.5278,56.4697,56.5278,29300.0
2013-07-10 13:50:00,68.13,68.17,68.13,68.17,35600.0,56.5195,56.5527,56.5195,56.5527,35600.0
2013-07-10 13:55:00,68.17,68.2,68.12,68.17,30300.0,56.5527,56.5776,56.5112,56.5527,30300.0
2013-07-10 14:00:00,68.17,68.44,68.09,68.32,134700.0,56.5527,56.7767,56.4863,56.6771,134700.0
2013-07-10 14:05:00,68.31,68.32,68.11,68.17,63200.0,56.6688,56.6771,56.5029,56.5527,63200.0
2013-07-10 14:10:00,68.18,68.28,68.15,68.26,44000.0,56.561,56.6439,56.5361,56.6273,44000.0
2013-07-10 14:15:00,68.26,68.38,68.26,68.35,44800.0,56.6273,56.7269,56.6273,56.702,44800.0
2013-07-10 14:20:00,68.35,68.38,68.26,68.26,29900.0,56.702,56.7269,56.6273,56.6273,29900.0
2013-07-10 14:25:00,68.26,68.29,68.16,68.18,28800.0,56.6273,56.6522,56.5444,56.561,28800.0
2013-07-10 14:30:00,68.19,68.24,68.18,68.23,22900.0,56.5693,56.6107,56.561,56.6024,22900.0
2013-07-10 14:35:00,68.23,68.23,68.12,68.16,46800.0,56.6024,56.6024,56.5112,56.5444,46800.0
2013-07-10 14:40:00,68.16,68.22,68.13,68.21,33600.0,56.5444,56.5941,56.5195,56.5859,33600.0
2013-07-10 14:45:00,68.22,68.24,68.03,68.05,33300.0,56.5941,56.6107,56.4365,56.4531,33300.0
2013-07-10 14:50:00,68.06,68.17,68.03,68.09,32200.0,56.4614,56.5527,56.4365,56.4863,32200.0
2013-07-10 14:55:00,68.1,68.19,68.08,68.12,30600.0,56.4946,56.5693,56.478,56.5112,30600.0
2013-07-10 15:00:00,68.13,68.17,68.06,68.08,51100.0,56.5195,56.5527,56.4614,56.478,51100.0
2013-07-10 15:05:00,68.07,68.07,67.9,67.91,57600.0,56.4697,56.4697,56.3287,56.337,57600.0
2013-07-10 15:10:00,67.91,67.98,67.85,67.9,52600.0,56.337,56.395,56.2872,56.3287,52600.0
2013-07-10 15:15:00,67.91,67.91,67.84,67.86,60700.0,56.337,56.337,56.2789,56.2955,60700.0
2013-07-10 15:20:00,67.86,67.97,67.85,67.9,57400.0,56.2955,56.3868,56.2872,56.3287,57400.0
2013-07-10 15:25:00,67.9,68.1,67.9,68.05,68400.0,56.3287,56.4946,56.3287,56.4531,68400.0
2013-07-10 15:30:00,68.05,68.08,67.86,67.89,58000.0,56.4531,56.478,56.2955,56.3204,58000.0
2013-07-10 15:35:00,67.88,67.89,67.8,67.8,72000.0,56.3121,56.3204,56.2457,56.2457,72000.0
2013-07-10 15:40:00,67.8,67.83,67.77,67.81,84400.0,56.2457,56.2706,56.2208,56.254,84400.0
2013-07-10 15:45:00,67.84,67.86,67.77,67.8,132500.0,56.2789,56.2955,56.2208,56.2457,132500.0
2013-07-10 15:50:00,67.8,67.82,67.68,67.7,368300.0,56.2457,56.2623,56.1462,56.1628,368300.0
2013-07-10 15:55:00,67.7,67.72,67.61,67.69,373700.0,56.1628,56.1794,56.0881,56.1545,373700.0
2013-07-11 09:30:00,68.27,68.38,68.12,68.15,161600.0,56.6356,56.7269,56.5112,56.5361,161600.0
2013-07-11 09:35:00,68.12,68.22,67.95,68.14,122200.0,56.5112,56.5941,56.3702,56.5278,122200.0
2013-07-11 09:40:00,68.12,68.35,68.08,68.33,134200.0,56.5112,56.702,56.478,56.6854,134200.0
2013-07-11 09:45:00,68.34,68.36,68.26,68.26,108100.0,56.6937,56.7103,56.6273,56.6273,108100.0
2013-07-11 09:50:00,68.24,68.25,68.16,68.21,97000.0,56.6107,56.619,56.5444,56.5859,97000.0
2013-07-11 09:55:00,68.22,68.26,68.0,68.0,98400.0,56.5941,56.6273,56.4116,56.4116,98400.0
2013-07-11 10:00:00,68.01,68.17,67.96,68.02,116800.0,56.4199,56.5527,56.3785,56.4282,116800.0
2013-07-11 10:05:00,68.0,68.0,67.85,67.97,76200.0,56.4116,56.4116,56.2872,56.3868,76200.0
2013-07-11 10:10:00,67.97,68.12,67.97,68.1,41700.0,56.3868,56.5112,56.3868,56.4946,41700.0
2013-07-11 10:15:00,68.1,68.1,67.9,67.93,64000.0,56.4946,56.4946,56.3287,56.3536,64000.0
2013-07-11 10:20:00,67.93,68.0,67.88,67.92,47700.0,56.3536,56.4116,56.3121,56.3453,47700.0
2013-07-11 10:25:00,67.93,67.98,67.79,67.83,92900.0,56.3536,56.395,56.2374,56.2706,92900.0
2013-07-11 10:30:00,67.84,67.87,67.75,67.76,105800.0,56.2789,56.3038,56.2042,56.2125,105800.0
2013-07-11 10:35:00,67.76,67.76,67.65,67.7,86500.0,56.2125,56.2125,56.1213,56.1628,86500.0
2013-07-11 10:40:00,67.7,67.92,67.69,67.92,66300.0,56.1628,56.3453,56.1545,56.3453,66300.0
2013-07-11 10:45:00,67.92,68.02,67.85,67.88,125200.0,56.3453,56.4282,56.2872,56.3121,125200.0
2013-07-11 10:50:00,67.88,68.01,67.88,68.0,75800.0,56.3121,56.4199,56.3121,56.4116,75800.0
2013-07-11 10:55:00,68.0,68.0,67.88,67.91,51600.0,56.4116,56.4116,56.3121,56.337,51600.0
2013-07-11 11:00:00,67.91,67.95,67.88,67.95,61700.0,56.337,56.3702,56.3121,56.3702,61700.0
2013-07-11 11:05:00,67.95,68.04,67.94,67.99,56100.0,56.3702,56.4448,56.3619,56.4033,56100.0
2013-07-11 11:10:00,68.0,68.06,67.99,68.03,57200.0,56.4116,56.4614,56.4033,56.4365,57200.0
2013-07-11 11:15:00,68.03,68.09,67.98,67.98,49800.0,56.4365,56.4863,56.395,56.395,49800.0
2013-07-11 11:20:00,67.97,67.98,67.93,67.95,44900.0,56.3868,56.395,56.3536,56.3702,44900.0
2013-07-11 11:25:00,67.95,68.0,67.85,67.99,47200.0,56.3702,56.4116,56.2872,56.4033,47200.0
2013-07-11 11:30:00,68.0,68.06,67.99,68.0,556400.0,56.4116,56.4614,56.4033,56.4116,556400.0
2013-07-11 11:35:00,68.01,68.19,68.0,68.16,65000.0,56.4199,56.5693,56.4116,56.5444,65000.0
2013-07-11 11:40:00,68.17,68.21,68.13,68.17,70300.0,56.5527,56.5859,56.5195,56.5527,70300.0
2013-07-11 11:45:00,68.17,68.18,68.05,68.06,100600.0,56.5527,56.561,56.4531,56.4614,100600.0
2013-07-11 11:50:00,68.06,68.21,68.04,68.17,73200.0,56.4614,56.5859,56.4448,56.5527,73200.0
2013-07-11 11:55:00,68.17,68.22,68.08,68.17,65000.0,56.5527,56.5941,56.478,56.5527,65000.0
2013-07-11 12:00:00,68.18,68.3,68.18,68.3,396900.0,56.561,56.6605,56.561,56.6605,396900.0
2013-07-11 12:05:00,68.29,68.3,68.16,68.16,60800.0,56.6522,56.6605,56.5444,56.5444,60800.0
2013-07-11 12:10:00,68.16,68.25,68.1,68.25,40000.0,56.5444,56.619,56.4946,56.619,40000.0
2013-07-11 12:15:00,68.26,68.36,68.25,68.35,44800.0,56.6273,56.7103,56.619,56.702,44800.0
2013-07-11 12:20:00,68.35,68.46,68.35,68.45,34300.0,56.702,56.7932,56.702,56.785,34300.0
2013-07-11 12:25:00,68.45,68.53,68.42,68.44,55100.0,56.785,56.8513,56.7601,56.7767,55100.0
2013-07-11 12:30:00,68.44,68.5,68.39,68.39,48200.0,56.7767,56.8264,56.7352,56.7352,48200.0
2013-07-11 12:35:00,68.38,68.4,68.35,68.35,36600.0,56.7269,56.7435,56.702,56.702,36600.0
2013-07-11 12:40:00,68.36,68.45,68.36,68.42,42600.0,56.7103,56.785,56.7103,56.7601,42600.0
2013-07-11 12:45:00,68.41,68.41,68.27,68.27,52600.0,56.7518,56.7518,56.6356,56.6356,52600.0
2013-07-11 12:50:00,68.27,68.34,68.27,68.32,46600.0,56.6356,56.6937,56.6356,56.6771,46600.0
2013-07-11 12:55:00,68.31,68.31,68.25,68.28,21100.0,56.6688,56.6688,56.619,56.6439,21100.0
2013-07-11 13:00:00,68.28,68.31,68.25,68.26,37700.0,56.6439,56.6688,56.619,56.6273,37700.0
2013-07-11 13:05:00,68.27,68.29,68.24,68.27,21300.0,56.6356,56.6522,56.6107,56.6356,21300.0
2013-07-11 13:10:00,68.28,68.3,68.27,68.27,33600.0,56.6439,56.6605,56.6356,56.6356,33600.0
2013-07-11 13:15:00,68.27,68.3,68.26,68.3,25000.0,56.6356,56.6605,56.6273,56.6605,25000.0
2013-07-11 13:20:00,68.3,68.3,68.28,68.3,28600.0,56.6605,56.6605,56.6439,56.6605,28600.0
2013-07-11 13:25:00,68.29,68.31,68.23,68.23,39700.0,56.6522,56.6688,56.6024,56.6024,39700.0
2013-07-11 13:30:00,68.24,68.25,68.15,68.2,38700.0,56.6107,56.619,56.5361,56.5776,38700.0
2013-07-11 13:35:00,68.2,68.21,68.11,68.17,63000.0,56.5776,56.5859,56.5029,56.5527,63000.0
2013-07-11 13:40:00,68.18,68.19,68.15,68.18,27900.0,56.561,56.5693,56.5361,56.561,27900.0
2013-07-11 13:45:00,68.17,68.27,68.17,68.27,20300.0,56.5527,56.6356,56.5527,56.6356,20300.0
2013-07-11 13:50:00,68.27,68.29,68.25,68.29,25900.0,56.6356,56.6522,56.619,56.6522,25900.0
2013-07-11 13:55:00,68.28,68.29,68.27,68.28,22900.0,56.6439,56.6522,56.6356,56.6439,22900.0
2013-07-11 14:00:00,68.28,68.3,68.25,68.3,43400.0,56.6439,56.6605,56.619,56.6605,43400.0
2013-07-11 14:05:00,68.3,68.3,68.25,68.26,39000.0,56.6605,56.6605,56.619,56.6273,39000.0
2013-07-11 14:10:00,68.26,68.28,68.25,68.26,32300.0,56.6273,56.6439,56.619,56.6273,32300.0
2013-07-11 14:15:00,68.25,68.32,68.25,68.31,38700.0,56.619,56.6771,56.619,56.6688,38700.0
2013-07-11 14:20:00,68.31,68.37,68.28,68.31,55300.0,56.6688,56.7186,56.6439,56.6688,55300.0
2013-07-11 14:25:00,68.31,68.34,68.27,68.29,78400.0,56.6688,56.6937,56.6356,56.6522,78400.0
2013-07-11 14:30:00,68.29,68.36,68.29,68.34,58500.0,56.6522,56.7103,56.6522,56.6937,58500.0
2013-07-11 14:35:00,68.34,68.35,68.3,68.34,36100.0,56.6937,56.702,56.6605,56.6937,36100.0
2013-07-11 14:40:00,68.34,68.38,68.32,68.35,350000.0,56.6937,56.7269,56.6771,56.702,350000.0
2013-07-11 14:45:00,68.35,68.36,68.33,68.35,43400.0,56.702,56.7103,56.6854,56.702,43400.0
2013-07-11 14:50:00,68.34,68.35,68.31,68.32,41700.0,56.6937,56.702,56.6688,56.6771,41700.0
2013-07-11 14:55:00,68.31,68.32,68.25,68.31,51100.0,56.6688,56.6771,56.619,56.6688,51100.0
2013-07-11 15:00:00,68.31,68.32,68.28,68.29,68700.0,56.6688,56.6771,56.6439,56.6522,68700.0
2013-07-11 15:05:00,68.3,68.31,68.25,68.31,46800.0,56.6605,56.6688,56.619,56.6688,46800.0
2013-07-11 15:10:00,68.3,68.35,68.27,68.33,36800.0,56.6605,56.702,56.6356,56.6854,36800.0
2013-07-11 15:15:00,68.34,68.34,68.25,68.3,58300.0,56.6937,56.6937,56.619,56.6605,58300.0
2013-07-11 15:20:00,68.31,68.43,68.3,68.43,50400.0,56.6688,56.7684,56.6605,56.7684,50400.0
2013-07-11 15:25:00,68.43,68.52,68.41,68.49,77000.0,56.7684,56.843,56.7518,56.8181,77000.0
2013-07-11 15:30:00,68.49,68.49,68.35,68.38,49000.0,56.8181,56.8181,56.702,56.7269,49000.0
2013-07-11 15:35:00,68.39,68.43,68.38,68.43,63600.0,56.7352,56.7684,56.7269,56.7684,63600.0
2013-07-11 15:40:00,68.43,68.5,68.41,68.5,68700.0,56.7684,56.8264,56.7518,56.8264,68700.0
2013-07-11 15:45:00,68.49,68.55,68.41,68.46,212200.0,56.8181,56.8679,56.7518,56.7932,212200.0
2013-07-11 15:50:00,68.47,68.47,68.34,68.34,232300.0,56.8015,56.8015,56.6937,56.6937,232300.0
2013-07-11 15:55:00,68.34,68.42,68.34,68.37,227300.0,56.6937,56.7601,56.6937,56.7186,227300.0
2013-07-12 09:30:00,68.6,68.63,68.07,68.55,154500.0,56.9094,56.9343,56.4697,56.8679,154500.0
2013-07-12 09:35:00,68.59,68.74,68.48,68.62,69400.0,56.9011,57.0255,56.8098,56.926,69400.0
2013-07-12 09:40:00,68.62,68.65,68.5,68.54,78200.0,56.926,56.9509,56.8264,56.8596,78200.0
2013-07-12 09:45:00,68.55,68.58,68.42,68.45,141300.0,56.8679,56.8928,56.7601,56.785,141300.0
2013-07-12 09:50:00,68.45,68.46,68.34,68.36,313500.0,56.785,56.7932,56.6937,56.7103,313500.0
2013-07-12 09:55:00,68.37,68.38,68.26,68.3,77700.0,56.7186,56.7269,56.6273,56.6605,77700.0
2013-07-12 10:00:00,68.3,68.36,68.25,68.31,84500.0,56.6605,56.7103,56.619,56.6688,84500.0
2013-07-12 10:05:00,68.32,68.35,68.13,68.15,75200.0,56.6771,56.702,56.5195,56.5361,75200.0
2013-07-12 10:10:00,68.15,68.3,68.11,68.2,79800.0,56.5361,56.6605,56.5029,56.5776,79800.0
2013-07-12 10:15:00,68.22,68.31,68.22,68.31,56600.0,56.5941,56.6688,56.5941,56.6688,56600.0
2013-07-12 10:20:00,68.31,68.32,68.12,68.13,45200.0,56.6688,56.6771,56.5112,56.5195,45200.0
2013-07-12 10:25:00,68.14,68.21,68.1,68.21,27900.0,56.5278,56.5859,56.4946,56.5859,27900.0
2013-07-12 10:30:00,68.22,68.26,68.18,68.24,34900.0,56.5941,56.6273,56.561,56.6107,34900.0
2013-07-12 10:35:00,68.25,68.26,68.19,68.21,31100.0,56.619,56.6273,56.5693,56.5859,31100.0
2013-07-12 10:40:00,68.21,68.22,68.1,68.15,52700.0,56.5859,56.5941,56.4946,56.5361,52700.0
2013-07-12 10:45:00,68.14,68.17,68.08,68.1,45800.0,56.5278,56.5527,56.478,56.4946,45800.0
2013-07-12 10:50:00,68.09,68.1,67.98,67.98,74100.0,56.4863,56.4946,56.395,56.395,74100.0
2013-07-12 10:55:00,67.98,68.05,67.96,68.0,94400.0,56.395,56.4531,56.3785,56.4116,94400.0
2013-07-12 11:00:00,68.01,68.03,67.96,68.01,52300.0,56.4199,56.4365,56.3785,56.4199,52300.0
2013-07-12 11:05:00,68.0,68.03,68.0,68.02,21800.0,56.4116,56.4365,56.4116,56.4282,21800.0
2013-07-12 11:10:00,68.02,68.04,67.97,67.98,35700.0,56.4282,56.4448,56.3868,56.395,35700.0
2013-07-12 11:15:00,67.97,67.99,67.88,67.89,41700.0,56.3868,56.4033,56.3121,56.3204,41700.0
2013-07-12 11:20:00,67.9,67.9,67.78,67.83,68300.0,56.3287,56.3287,56.2291,56.2706,68300.0
2013-07-12 11:25:00,67.83,67.83,67.76,67.78,47800.0,56.2706,56.2706,56.2125,56.2291,47800.0
2013-07-12 11:30:00,67.79,67.81,67.77,67.8,61200.0,56.2374,56.254,56.2208,56.2457,61200.0
2013-07-12 11:35:00,67.81,67.97,67.8,67.94,57900.0,56.254,56.3868,56.2457,56.3619,57900.0
2013-07-12 11:40:00,67.94,68.01,67.94,67.97,39800.0,56.3619,56.4199,56.3619,56.3868,39800.0
2013-07-12 11:45:00,67.98,68.01,67.97,67.98,27400.0,56.395,56.4199,56.3868,56.395,27400.0
2013-07-12 11:50:00,67.99,68.0,67.96,67.96,24300.0,56.4033,56.4116,56.3785,56.3785,24300.0
2013-07-12 11:55:00,67.96,67.98,67.94,67.97,27100.0,56.3785,56.395,56.3619,56.3868,27100.0
2013-07-12 12:00:00,67.97,67.98,67.91,67.95,36700.0,56.3868,56.395,56.337,56.3702,36700.0
2013-07-12 12:05:00,67.95,67.96,67.88,67.9,38800.0,56.3702,56.3785,56.3121,56.3287,38800.0
2013-07-12 12:10:00,67.9,67.92,67.82,67.83,51300.0,56.3287,56.3453,56.2623,56.2706,51300.0
2013-07-12 12:15:00,67.84,67.87,67.83,67.85,59400.0,56.2789,56.3038,56.2706,56.2872,59400.0
2013-07-12 12:20:00,67.86,67.93,67.82,67.92,65000.0,56.2955,56.3536,56.2623,56.3453,65000.0
2013-07-12 12:25:00,67.92,68.01,67.88,67.95,66500.0,56.3453,56.4199,56.3121,56.3702,66500.0
2013-07-12 12:30:00,67.95,68.01,67.92,68.01,20900.0,56.3702,56.4199,56.3453,56.4199,20900.0
2013-07-12 12:35:00,68.0,68.03,67.97,67.99,38800.0,56.4116,56.4365,56.3868,56.4033,38800.0
2013-07-12 12:40:00,67.99,68.04,67.98,67.99,37600.0,56.4033,56.4448,56.395,56.4033,37600.0
2013-07-12 12:45:00,67.99,68.01,67.97,68.0,20800.0,56.4033,56.4199,56.3868,56.4116,20800.0
2013-07-12 12:50:00,68.0,68.01,67.96,67.99,20000.0,56.4116,56.4199,56.3785,56.4033,20000.0
2013-07-12 12:55:00,67.99,68.04,67.98,68.04,24500.0,56.4033,56.4448,56.395,56.4448,24500.0
2013-07-12 13:00:00,68.04,68.06,67.93,67.95,44100.0,56.4448,56.4614,56.3536,56.3702,44100.0
2013-07-12 13:05:00,67.94,68.01,67.94,67.97,24300.0,56.3619,56.4199,56.3619,56.3868,24300.0
2013-07-12 13:10:00,67.97,67.99,67.96,67.98,15500.0,56.3868,56.4033,56.3785,56.395,15500.0
2013-07-12 13:15:00,67.98,67.99,67.92,67.98,27400.0,56.395,56.4033,56.3453,56.395,27400.0
2013-07-12 13:20:00,67.96,67.97,67.87,67.89,46900.0,56.3785,56.3868,56.3038,56.3204,46900.0
2013-07-12 13:25:00,67.9,67.94,67.84,67.85,26800.0,56.3287,56.3619,56.2789,56.2872,26800.0
2013-07-12 13:30:00,67.86,67.88,67.84,67.86,30100.0,56.2955,56.3121,56.2789,56.2955,30100.0
2013-07-12 13:35:00,67.85,67.86,67.79,67.79,34800.0,56.2872,56.2955,56.2374,56.2374,34800.0
2013-07-12 13:40:00,67.8,67.82,67.78,67.81,31500.0,56.2457,56.2623,56.2291,56.254,31500.0
2013-07-12 13:45:00,67.81,67.85,67.8,67.83,30300.0,56.254,56.2872,56.2457,56.2706,30300.0
2013-07-12 13:50:00,67.85,67.88,67.83,67.83,19300.0,56.2872,56.3121,56.2706,56.2706,19300.0
2013-07-12 13:55:00,67.84,67.85,67.81,67.84,18500.0,56.2789,56.2872,56.254,56.2789,18500.0
2013-07-12 14:00:00,67.83,67.84,67.76,67.78,32900.0,56.2706,56.2789,56.2125,56.2291,32900.0
2013-07-12 14:05:00,67.76,67.79,67.75,67.75,22500.0,56.2125,56.2374,56.2042,56.2042,22500.0
2013-07-12 14:10:00,67.75,67.76,67.69,67.76,34700.0,56.2042,56.2125,56.1545,56.2125,34700.0
2013-07-12 14:15:00,67.75,67.77,67.7,67.75,19500.0,56.2042,56.2208,56.1628,56.2042,19500.0
2013-07-12 14:20:00,67.74,67.8,67.74,67.8,27800.0,56.1959,56.2457,56.1959,56.2457,27800.0
2013-07-12 14:25:00,67.79,67.79,67.7,67.78,45700.0,56.2374,56.2374,56.1628,56.2291,45700.0
2013-07-12 14:30:00,67.79,67.81,67.78,67.8,30200.0,56.2374,56.254,56.2291,56.2457,30200.0
2013-07-12 14:35:00,67.79,67.82,67.79,67.81,27600.0,56.2374,56.2623,56.2374,56.254,27600.0
2013-07-12 14:40:00,67.81,67.83,67.79,67.8,33700.0,56.254,56.2706,56.2374,56.2457,33700.0
2013-07-12 14:45:00,67.8,67.81,67.78,67.8,21800.0,56.2457,56.254,56.2291,56.2457,21800.0
2013-07-12 14:50:00,67.81,67.82,67.75,67.76,52500.0,56.254,56.2623,56.2042,56.2125,52500.0
2013-07-12 14:55:00,67.77,67.86,67.76,67.85,107600.0,56.2208,56.2955,56.2125,56.2872,107600.0
2013-07-12 15:00:00,67.86,67.86,67.84,67.85,88700.0,56.2955,56.2955,56.2789,56.2872,88700.0
2013-07-12 15:05:00,67.85,67.89,67.82,67.88,56000.0,56.2872,56.3204,56.2623,56.3121,56000.0
2013-07-12 15:10:00,67.89,67.93,67.88,67.9,31400.0,56.3204,56.3536,56.3121,56.3287,31400.0
2013-07-12 15:15:00,67.9,67.92,67.86,67.88,35700.0,56.3287,56.3453,56.2955,56.3121,35700.0
2013-07-12 15:20:00,67.88,67.89,67.85,67.88,55300.0,56.3121,56.3204,56.2872,56.3121,55300.0
2013-07-12 15:25:00,67.88,67.89,67.83,67.84,45500.0,56.3121,56.3204,56.2706,56.2789,45500.0
2013-07-12 15:30:00,67.84,67.9,67.82,67.86,51900.0,56.2789,56.3287,56.2623,56.2955,51900.0
2013-07-12 15:35:00,67.86,67.91,67.78,67.91,90200.0,56.2955,56.337,56.2291,56.337,90200.0
2013-07-12 15:40:00,67.91,67.93,67.89,67.92,72500.0,56.337,56.3536,56.3204,56.3453,72500.0
2013-07-12 15:45:00,67.93,67.98,67.92,67.96,89400.0,56.3536,56.395,56.3453,56.3785,89400.0
2013-07-12 15:50:00,67.95,68.0,67.94,67.99,81700.0,56.3702,56.4116,56.3619,56.4033,81700.0
2013-07-12 15:55:00,68.0,68.01,67.95,67.98,239200.0,56.4116,56.4199,56.3702,56.395,239200.0
2013-07-15 09:30:00,68.13,68.19,67.77,68.03,101300.0,56.5195,56.5693,56.2208,56.4365,101300.0
2013-07-15 09:35:00,68.03,68.06,67.65,67.73,73800.0,56.4365,56.4614,56.1213,56.1877,73800.0
2013-07-15 09:40:00,67.77,68.02,67.73,67.95,47700.0,56.2208,56.4282,56.1877,56.3702,47700.0
2013-07-15 09:45:00,67.94,67.97,67.78,67.87,41200.0,56.3619,56.3868,56.2291,56.3038,41200.0
2013-07-15 09:50:00,67.9,68.02,67.79,67.81,49600.0,56.3287,56.4282,56.2374,56.254,49600.0
2013-07-15 09:55:00,67.81,67.92,67.75,67.76,49000.0,56.254,56.3453,56.2042,56.2125,49000.0
2013-07-15 10:00:00,67.75,67.82,67.75,67.77,49000.0,56.2042,56.2623,56.2042,56.2208,49000.0
2013-07-15 10:05:00,67.77,67.82,67.73,67.75,52800.0,56.2208,56.2623,56.1877,56.2042,52800.0
2013-07-15 10:10:00,67.75,67.8,67.72,67.74,44200.0,56.2042,56.2457,56.1794,56.1959,44200.0
2013-07-15 10:15:00,67.74,67.79,67.73,67.76,21900.0,56.1959,56.2374,56.1877,56.2125,21900.0
2013-07-15 10:20:00,67.77,67.8,67.75,67.77,17100.0,56.2208,56.2457,56.2042,56.2208,17100.0
2013-07-15 10:25:00,67.76,67.77,67.72,67.73,20100.0,56.2125,56.2208,56.1794,56.1877,20100.0
2013-07-15 10:30:00,67.75,67.77,67.7,67.75,23700.0,56.2042,56.2208,56.1628,56.2042,23700.0
2013-07-15 10:35:00,67.76,67.78,67.7,67.76,38600.0,56.2125,56.2291,56.1628,56.2125,38600.0
2013-07-15 10:40:00,67.78,67.87,67.76,67.87,31900.0,56.2291,56.3038,56.2125,56.3038,31900.0
2013-07-15 10:45:00,67.87,67.92,67.87,67.92,25800.0,56.3038,56.3453,56.3038,56.3453,25800.0
2013-07-15 10:50:00,67.92,67.95,67.83,67.87,43400.0,56.3453,56.3702,56.2706,56.3038,43400.0
2013-07-15 10:55:00,67.87,67.9,67.85,67.89,19400.0,56.3038,56.3287,56.2872,56.3204,19400.0
2013-07-15 11:00:00,67.9,67.92,67.84,67.91,38400.0,56.3287,56.3453,56.2789,56.337,38400.0
2013-07-15 11:05:00,67.9,67.92,67.83,67.84,24200.0,56.3287,56.3453,56.2706,56.2789,24200.0
2013-07-15 11:10:00,67.84,67.93,67.82,67.91,26400.0,56.2789,56.3536,56.2623,56.337,26400.0
2013-07-15 11:15:00,67.92,67.94,67.86,67.94,16200.0,56.3453,56.3619,56.2955,56.3619,16200.0
2013-07-15 11:20:00,67.95,67.96,67.8,67.84,38600.0,56.3702,56.3785,56.2457,56.2789,38600.0
2013-07-15 11:25:00,67.84,67.85,67.8,67.83,39400.0,56.2789,56.2872,56.2457,56.2706,39400.0
2013-07-15 11:30:00,67.83,67.9,67.76,67.9,101200.0,56.2706,56.3287,56.2125,56.3287,101200.0
2013-07-15 11:35:00,67.91,67.92,67.8,67.84,34100.0,56.337,56.3453,56.2457,56.2789,34100.0
2013-07-15 11:40:00,67.84,67.86,67.8,67.83,36000.0,56.2789,56.2955,56.2457,56.2706,36000.0
2013-07-15 11:45:00,67.83,67.83,67.73,67.73,37100.0,56.2706,56.2706,56.1877,56.1877,37100.0
2013-07-15 11:50:00,67.74,67.76,67.73,67.74,19300.0,56.1959,56.2125,56.1877,56.1959,19300.0
2013-07-15 11:55:00,67.74,67.76,67.73,67.75,27600.0,56.1959,56.2125,56.1877,56.2042,27600.0
2013-07-15 12:00:00,67.75,67.76,67.72,67.73,48800.0,56.2042,56.2125,56.1794,56.1877,48800.0
2013-07-15 12:05:00,67.72,67.76,67.67,67.74,45600.0,56.1794,56.2125,56.1379,56.1959,45600.0
2013-07-15 12:10:00,67.73,67.76,67.71,67.75,42400.0,56.1877,56.2125,56.1711,56.2042,42400.0
2013-07-15 12:15:00,67.75,67.77,67.7,67.7,34700.0,56.2042,56.2208,56.1628,56.1628,34700.0
2013-07-15 12:20:00,67.71,67.76,67.71,67.74,34600.0,56.1711,56.2125,56.1711,56.1959,34600.0
2013-07-15 12:25:00,67.74,67.76,67.73,67.75,24700.0,56.1959,56.2125,56.1877,56.2042,24700.0
2013-07-15 12:30:00,67.74,67.76,67.7,67.75,32100.0,56.1959,56.2125,56.1628,56.2042,32100.0
2013-07-15 12:35:00,67.75,67.75,67.65,67.7,32500.0,56.2042,56.2042,56.1213,56.1628,32500.0
2013-07-15 12:40:00,67.71,67.73,67.69,67.69,12700.0,56.1711,56.1877,56.1545,56.1545,12700.0
2013-07-15 12:45:00,67.68,67.75,67.67,67.74,22300.0,56.1462,56.2042,56.1379,56.1959,22300.0
2013-07-15 12:50:00,67.73,67.76,67.73,67.75,13100.0,56.1877,56.2125,56.1877,56.2042,13100.0
2013-07-15 12:55:00,67.75,67.75,67.72,67.74,24000.0,56.2042,56.2042,56.1794,56.1959,24000.0
2013-07-15 13:00:00,67.73,67.77,67.72,67.77,17800.0,56.1877,56.2208,56.1794,56.2208,17800.0
2013-07-15 13:05:00,67.77,67.78,67.74,67.77,12000.0,56.2208,56.2291,56.1959,56.2208,12000.0
2013-07-15 13:10:00,67.77,67.8,67.75,67.8,19600.0,56.2208,56.2457,56.2042,56.2457,19600.0
2013-07-15 13:15:00,67.79,67.84,67.79,67.82,14500.0,56.2374,56.2789,56.2374,56.2623,14500.0
2013-07-15 13:20:00,67.83,67.83,67.77,67.77,24900.0,56.2706,56.2706,56.2208,56.2208,24900.0
2013-07-15 13:25:00,67.78,67.8,67.75,67.8,15000.0,56.2291,56.2457,56.2042,56.2457,15000.0
2013-07-15 13:30:00,67.8,67.8,67.75,67.78,19800.0,56.2457,56.2457,56.2042,56.2291,19800.0
2013-07-15 13:35:00,67.78,67.8,67.75,67.76,16400.0,56.2291,56.2457,56.2042,56.2125,16400.0
2013-07-15 13:40:00,67.77,67.8,67.77,67.79,17900.0,56.2208,56.2457,56.2208,56.2374,17900.0
2013-07-15 13:45:00,67.79,67.8,67.78,67.8,35000.0,56.2374,56.2457,56.2291,56.2457,35000.0
2013-07-15 13:50:00,67.78,67.79,67.75,67.75,30000.0,56.2291,56.2374,56.2042,56.2042,30000.0
2013-07-15 13:55:00,67.76,67.77,67.75,67.75,15600.0,56.2125,56.2208,56.2042,56.2042,15600.0
2013-07-15 14:00:00,67.75,67.76,67.74,67.75,28000.0,56.2042,56.2125,56.1959,56.2042,28000.0
2013-07-15 14:05:00,67.75,67.76,67.68,67.69,37700.0,56.2042,56.2125,56.1462,56.1545,37700.0
2013-07-15 14:10:00,67.7,67.71,67.64,67.67,61400.0,56.1628,56.1711,56.113,56.1379,61400.0
2013-07-15 14:15:00,67.66,67.7,67.63,67.7,41100.0,56.1296,56.1628,56.1047,56.1628,41100.0
2013-07-15 14:20:00,67.69,67.72,67.65,67.7,56200.0,56.1545,56.1794,56.1213,56.1628,56200.0
2013-07-15 14:25:00,67.7,67.72,67.67,67.7,46400.0,56.1628,56.1794,56.1379,56.1628,46400.0
2013-07-15 14:30:00,67.7,67.76,67.7,67.75,33700.0,56.1628,56.2125,56.1628,56.2042,33700.0
2013-07-15 14:35:00,67.75,67.76,67.72,67.75,24500.0,56.2042,56.2125,56.1794,56.2042,24500.0
2013-07-15 14:40:00,67.75,67.77,67.72,67.76,46100.0,56.2042,56.2208,56.1794,56.2125,46100.0
2013-07-15 14:45:00,67.75,67.79,67.74,67.75,39300.0,56.2042,56.2374,56.1959,56.2042,39300.0
2013-07-15 14:50:00,67.75,67.76,67.67,67.68,41300.0,56.2042,56.2125,56.1379,56.1462,41300.0
2013-07-15 14:55:00,67.68,67.72,67.66,67.66,43100.0,56.1462,56.1794,56.1296,56.1296,43100.0
2013-07-15 15:00:00,67.67,67.7,67.65,67.68,42200.0,56.1379,56.1628,56.1213,56.1462,42200.0
2013-07-15 15:05:00,67.67,67.69,67.63,67.68,65900.0,56.1379,56.1545,56.1047,56.1462,65900.0
2013-07-15 15:10:00,67.68,67.7,67.65,67.67,32500.0,56.1462,56.1628,56.1213,56.1379,32500.0
2013-07-15 15:15:00,67.67,67.68,67.58,67.61,56400.0,56.1379,56.1462,56.0632,56.0881,56400.0
2013-07-15 15:20:00,67.6,67.63,67.58,67.61,60700.0,56.0798,56.1047,56.0632,56.0881,60700.0
2013-07-15 15:25:00,67.61,67.61,67.56,67.58,38300.0,56.0881,56.0881,56.0466,56.0632,38300.0
2013-07-15 15:30:00,67.58,67.61,67.53,67.54,67900.0,56.0632,56.0881,56.0217,56.03,67900.0
2013-07-15 15:35:00,67.54,67.55,67.49,67.53,94200.0,56.03,56.0383,55.9886,56.0217,94200.0
2013-07-15 15:40:00,67.53,67.62,67.53,67.56,106200.0,56.0217,56.0964,56.0217,56.0466,106200.0
2013-07-15 15:45:00,67.56,67.61,67.54,67.57,130000.0,56.0466,56.0881,56.03,56.0549,130000.0
2013-07-15 15:50:00,67.57,67.58,67.49,67.5,96900.0,56.0549,56.0632,55.9886,55.9968,96900.0
2013-07-15 15:55:00,67.5,67.69,67.46,67.65,398200.0,55.9968,56.1545,55.9637,56.1213,398200.0
2013-07-16 09:30:00,67.24,67.24,66.75,66.91,294900.0,55.7812,55.7812,55.3747,55.5074,294900.0
2013-07-16 09:35:00,66.92,67.11,66.56,66.68,255200.0,55.5157,55.6733,55.217,55.3166,255200.0
2013-07-16 09:40:00,66.68,66.8,66.57,66.64,153900.0,55.3166,55.4161,55.2253,55.2834,153900.0
2013-07-16 09:45:00,66.66,66.96,66.65,66.93,112000.0,55.3,55.5489,55.2917,55.524,112000.0
2013-07-16 09:50:00,66.94,66.96,66.76,66.78,83100.0,55.5323,55.5489,55.383,55.3995,83100.0
2013-07-16 09:55:00,66.78,66.78,66.66,66.7,84300.0,55.3995,55.3995,55.3,55.3332,84300.0
2013-07-16 10:00:00,66.7,66.91,66.69,66.87,122200.0,55.3332,55.5074,55.3249,55.4742,122200.0
2013-07-16 10:05:00,66.87,66.99,66.79,66.91,146500.0,55.4742,55.5738,55.4078,55.5074,146500.0
2013-07-16 10:10:00,66.92,67.16,66.92,67.11,51600.0,55.5157,55.7148,55.5157,55.6733,51600.0
2013-07-16 10:15:00,67.1,67.24,67.01,67.23,113300.0,55.665,55.7812,55.5904,55.7729,113300.0
2013-07-16 10:20:00,67.24,67.26,67.03,67.14,94900.0,55.7812,55.7977,55.6069,55.6982,94900.0
2013-07-16 10:25:00,67.15,67.31,67.15,67.21,86600.0,55.7065,55.8392,55.7065,55.7563,86600.0
2013-07-16 10:30:00,67.22,67.3,67.15,67.3,44900.0,55.7646,55.8309,55.7065,55.8309,44900.0
2013-07-16 10:35:00,67.31,67.35,67.14,67.21,72600.0,55.8392,55.8724,55.6982,55.7563,72600.0
2013-07-16 10:40:00,67.21,67.25,67.15,67.16,36900.0,55.7563,55.7895,55.7065,55.7148,36900.0
2013-07-16 10:45:00,67.16,67.3,67.13,67.24,41700.0,55.7148,55.8309,55.6899,55.7812,41700.0
2013-07-16 10:50:00,67.23,67.3,67.09,67.09,64500.0,55.7729,55.8309,55.6567,55.6567,64500.0
2013-07-16 10:55:00,67.11,67.19,67.07,67.15,48600.0,55.6733,55.7397,55.6401,55.7065,48600.0
2013-07-16 11:00:00,67.15,67.15,66.99,66.99,57000.0,55.7065,55.7065,55.5738,55.5738,57000.0
2013-07-16 11:05:00,67.0,67.01,66.97,67.0,77100.0,55.5821,55.5904,55.5572,55.5821,77100.0
2013-07-16 11:10:00,66.99,67.0,66.89,66.91,58500.0,55.5738,55.5821,55.4908,55.5074,58500.0
2013-07-16 11:15:00,66.91,66.91,66.81,66.88,181900.0,55.5074,55.5074,55.4244,55.4825,181900.0
2013-07-16 11:20:00,66.9,66.99,66.89,66.9,43500.0,55.4991,55.5738,55.4908,55.4991,43500.0
2013-07-16 11:25:00,66.87,66.91,66.85,66.86,89600.0,55.4742,55.5074,55.4576,55.4659,89600.0
2013-07-16 11:30:00,66.87,66.93,66.82,66.93,42100.0,55.4742,55.524,55.4327,55.524,42100.0
2013-07-16 11:35:00,66.93,66.94,66.86,66.9,63200.0,55.524,55.5323,55.4659,55.4991,63200.0
2013-07-16 11:40:00,66.89,66.99,66.86,66.93,77600.0,55.4908,55.5738,55.4659,55.524,77600.0
2013-07-16 11:45:00,66.93,66.95,66.9,66.95,31300.0,55.524,55.5406,55.4991,55.5406,31300.0
2013-07-16 11:50:00,66.95,66.99,66.89,66.97,32700.0,55.5406,55.5738,55.4908,55.5572,32700.0
2013-07-16 11:55:00,66.96,67.0,66.94,66.97,16800.0,55.5489,55.5821,55.5323,55.5572,16800.0
2013-07-16 12:00:00,66.96,67.0,66.92,66.95,51400.0,55.5489,55.5821,55.5157,55.5406,51400.0
2013-07-16 12:05:00,66.94,66.95,66.9,66.9,53100.0,55.5323,55.5406,55.4991,55.4991,53100.0
2013-07-16 12:10:00,66.9,67.0,66.9,66.98,58500.0,55.4991,55.5821,55.4991,55.5655,58500.0
2013-07-16 12:15:00,66.98,67.01,66.96,66.99,31000.0,55.5655,55.5904,55.5489,55.5738,31000.0
2013-07-16 12:20:00,66.98,67.0,66.96,66.99,43300.0,55.5655,55.5821,55.5489,55.5738,43300.0
2013-07-16 12:25:00,67.0,67.0,66.92,66.93,62800.0,55.5821,55.5821,55.5157,55.524,62800.0
2013-07-16 12:30:00,66.94,67.0,66.93,66.97,72700.0,55.5323,55.5821,55.524,55.5572,72700.0
2013-07-16 12:35:00,66.98,67.03,66.95,67.03,72500.0,55.5655,55.6069,55.5406,55.6069,72500.0
2013-07-16 12:40:00,67.03,67.09,67.02,67.04,16400.0,55.6069,55.6567,55.5986,55.6152,16400.0
2013-07-16 12:45:00,67.05,67.05,67.0,67.02,26500.0,55.6235,55.6235,55.5821,55.5986,26500.0
2013-07-16 12:50:00,67.01,67.02,66.95,66.96,23100.0,55.5904,55.5986,55.5406,55.5489,23100.0
2013-07-16 12:55:00,66.96,67.0,66.95,66.98,13900.0,55.5489,55.5821,55.5406,55.5655,13900.0
2013-07-16 13:00:00,66.97,66.97,66.92,66.96,29000.0,55.5572,55.5572,55.5157,55.5489,29000.0
2013-07-16 13:05:00,66.96,67.0,66.94,66.98,26700.0,55.5489,55.5821,55.5323,55.5655,26700.0
2013-07-16 13:10:00,66.98,66.99,66.94,66.96,78400.0,55.5655,55.5738,55.5323,55.5489,78400.0
2013-07-16 13:15:00,66.96,66.96,66.87,66.88,53800.0,55.5489,55.5489,55.4742,55.4825,53800.0
2013-07-16 13:20:00,66.87,66.9,66.85,66.87,28400.0,55.4742,55.4991,55.4576,55.4742,28400.0
2013-07-16 13:25:00,66.86,66.88,66.83,66.87,39800.0,55.4659,55.4825,55.441,55.4742,39800.0
2013-07-16 13:30:00,66.86,66.96,66.84,66.93,104100.0,55.4659,55.5489,55.4493,55.524,104100.0
2013-07-16 13:35:00,66.94,66.95,66.91,66.94,33600.0,55.5323,55.5406,55.5074,55.5323,33600.0
2013-07-16 13:40:00,66.95,66.95,66.92,66.95,29900.0,55.5406,55.5406,55.5157,55.5406,29900.0
2013-07-16 13:45:00,66.95,66.95,66.9,66.9,74300.0,55.5406,55.5406,55.4991,55.4991,74300.0
2013-07-16 13:50:00,66.91,66.95,66.9,66.94,40400.0,55.5074,55.5406,55.4991,55.5323,40400.0
2013-07-16 13:55:00,66.95,66.95,66.92,66.93,21000.0,55.5406,55.5406,55.5157,55.524,21000.0
2013-07-16 14:00:00,66.93,66.95,66.92,66.93,26200.0,55.524,55.5406,55.5157,55.524,26200.0
2013-07-16 14:05:00,66.93,66.99,66.92,66.97,33400.0,55.524,55.5738,55.5157,55.5572,33400.0
2013-07-16 14:10:00,66.99,67.05,66.98,67.04,40800.0,55.5738,55.6235,55.5655,55.6152,40800.0
2013-07-16 14:15:00,67.04,67.05,66.96,66.96,145800.0,55.6152,55.6235,55.5489,55.5489,145800.0
2013-07-16 14:20:00,66.95,66.99,66.91,66.91,25700.0,55.5406,55.5738,55.5074,55.5074,25700.0
2013-07-16 14:25:00,66.91,66.92,66.87,66.87,24300.0,55.5074,55.5157,55.4742,55.4742,24300.0
2013-07-16 14:30:00,66.88,66.93,66.87,66.89,26600.0,55.4825,55.524,55.4742,55.4908,26600.0
2013-07-16 14:35:00,66.89,66.89,66.8,66.8,43100.0,55.4908,55.4908,55.4161,55.4161,43100.0
2013-07-16 14:40:00,66.8,66.85,66.8,66.83,26700.0,55.4161,55.4576,55.4161,55.441,26700.0
2013-07-16 14:45:00,66.83,66.86,66.81,66.82,44000.0,55.441,55.4659,55.4244,55.4327,44000.0
2013-07-16 14:50:00,66.83,66.94,66.83,66.87,31400.0,55.441,55.5323,55.441,55.4742,31400.0
2013-07-16 14:55:00,66.89,66.91,66.83,66.85,24600.0,55.4908,55.5074,55.441,55.4576,24600.0
2013-07-16 15:00:00,66.86,66.86,66.81,66.82,30900.0,55.4659,55.4659,55.4244,55.4327,30900.0
2013-07-16 15:05:00,66.82,66.84,66.79,66.79,36800.0,55.4327,55.4493,55.4078,55.4078,36800.0
2013-07-16 15:10:00,66.8,66.85,66.79,66.85,33800.0,55.4161,55.4576,55.4078,55.4576,33800.0
2013-07-16 15:15:00,66.84,66.84,66.77,66.8,39900.0,55.4493,55.4493,55.3913,55.4161,39900.0
2013-07-16 15:20:00,66.79,66.86,66.79,66.81,41200.0,55.4078,55.4659,55.4078,55.4244,41200.0
2013-07-16 15:25:00,66.81,66.87,66.78,66.87,37600.0,55.4244,55.4742,55.3995,55.4742,37600.0
2013-07-16 15:30:00,66.87,66.92,66.86,66.86,70900.0,55.4742,55.5157,55.4659,55.4659,70900.0
2013-07-16 15:35:00,66.87,66.95,66.84,66.94,81500.0,55.4742,55.5406,55.4493,55.5323,81500.0
2013-07-16 15:40:00,66.94,66.96,66.92,66.92,67100.0,55.5323,55.5489,55.5157,55.5157,67100.0
2013-07-16 15:45:00,66.93,66.94,66.83,66.85,112300.0,55.524,55.5323,55.441,55.4576,112300.0
2013-07-16 15:50:00,66.86,67.0,66.85,67.0,182000.0,55.4659,55.5821,55.4576,55.5821,182000.0
2013-07-16 15:55:00,66.98,67.0,66.86,66.9,178200.0,55.5655,55.5821,55.4659,55.4991,178200.0
2013-07-17 09:30:00,66.91,67.44,66.91,67.09,119900.0,55.5074,55.9471,55.5074,55.6567,119900.0
2013-07-17 09:35:00,67.1,67.17,66.76,66.77,105900.0,55.665,55.7231,55.383,55.3913,105900.0
2013-07-17 09:40:00,66.77,67.0,66.77,66.97,57700.0,55.3913,55.5821,55.3913,55.5572,57700.0
2013-07-17 09:45:00,66.95,66.98,66.62,66.71,61800.0,55.5406,55.5655,55.2668,55.3415,61800.0
2013-07-17 09:50:00,66.73,66.8,66.34,66.48,243700.0,55.3581,55.4161,55.0345,55.1507,243700.0
2013-07-17 09:55:00,66.48,66.54,66.34,66.41,172200.0,55.1507,55.2004,55.0345,55.0926,172200.0
2013-07-17 10:00:00,66.42,66.5,66.36,66.45,101500.0,55.1009,55.1673,55.0511,55.1258,101500.0
2013-07-17 10:05:00,66.46,66.52,66.39,66.5,154800.0,55.1341,55.1839,55.076,55.1673,154800.0
2013-07-17 10:10:00,66.51,66.56,66.44,66.49,201000.0,55.1756,55.217,55.1175,55.159,201000.0
2013-07-17 10:15:00,66.48,66.6,66.43,66.55,156500.0,55.1507,55.2502,55.1092,55.2087,156500.0
2013-07-17 10:20:00,66.54,66.63,66.5,66.6,86700.0,55.2004,55.2751,55.1673,55.2502,86700.0
2013-07-17 10:25:00,66.6,66.61,66.47,66.55,174200.0,55.2502,55.2585,55.1424,55.2087,174200.0
2013-07-17 10:30:00,66.55,66.56,66.48,66.51,61500.0,55.2087,55.217,55.1507,55.1756,61500.0
2013-07-17 10:35:00,66.51,66.65,66.5,66.6,56800.0,55.1756,55.2917,55.1673,55.2502,56800.0
2013-07-17 10:40:00,66.59,66.61,66.43,66.58,59000.0,55.2419,55.2585,55.1092,55.2336,59000.0
2013-07-17 10:45:00,66.58,66.77,66.56,66.75,89300.0,55.2336,55.3913,55.217,55.3747,89300.0
2013-07-17 10:50:00,66.75,66.8,66.63,66.64,160300.0,55.3747,55.4161,55.2751,55.2834,160300.0
2013-07-17 10:55:00,66.64,66.81,66.64,66.8,127000.0,55.2834,55.4244,55.2834,55.4161,127000.0
2013-07-17 11:00:00,66.8,66.88,66.8,66.81,65600.0,55.4161,55.4825,55.4161,55.4244,65600.0
2013-07-17 11:05:00,66.81,66.93,66.75,66.92,47400.0,55.4244,55.524,55.3747,55.5157,47400.0
2013-07-17 11:10:00,66.91,67.03,66.83,67.03,30800.0,55.5074,55.6069,55.441,55.6069,30800.0
2013-07-17 11:15:00,67.03,67.06,67.01,67.02,55300.0,55.6069,55.6318,55.5904,55.5986,55300.0
2013-07-17 11:20:00,67.03,67.04,66.81,66.82,51300.0,55.6069,55.6152,55.4244,55.4327,51300.0
2013-07-17 11:25:00,66.81,66.98,66.8,66.95,35100.0,55.4244,55.5655,55.4161,55.5406,35100.0
2013-07-17 11:30:00,66.94,67.01,66.93,67.01,18700.0,55.5323,55.5904,55.524,55.5904,18700.0
2013-07-17 11:35:00,67.02,67.03,66.81,66.84,112400.0,55.5986,55.6069,55.4244,55.4493,112400.0
2013-07-17 11:40:00,66.84,66.95,66.8,66.91,85600.0,55.4493,55.5406,55.4161,55.5074,85600.0
2013-07-17 11:45:00,66.93,66.93,66.79,66.79,39400.0,55.524,55.524,55.4078,55.4078,39400.0
2013-07-17 11:50:00,66.77,66.78,66.58,66.66,74400.0,55.3913,55.3995,55.2336,55.3,74400.0
2013-07-17 11:55:00,66.65,66.83,66.65,66.8,45900.0,55.2917,55.441,55.2917,55.4161,45900.0
2013-07-17 12:00:00,66.8,66.85,66.74,66.74,32400.0,55.4161,55.4576,55.3664,55.3664,32400.0
2013-07-17 12:05:00,66.74,66.75,66.7,66.74,31300.0,55.3664,55.3747,55.3332,55.3664,31300.0
2013-07-17 12:10:00,66.74,66.81,66.67,66.69,57000.0,55.3664,55.4244,55.3083,55.3249,57000.0
2013-07-17 12:15:00,66.69,66.77,66.62,66.67,85800.0,55.3249,55.3913,55.2668,55.3083,85800.0
2013-07-17 12:20:00,66.68,66.75,66.65,66.68,32300.0,55.3166,55.3747,55.2917,55.3166,32300.0
2013-07-17 12:25:00,66.68,66.74,66.64,66.68,51600.0,55.3166,55.3664,55.2834,55.3166,51600.0
2013-07-17 12:30:00,66.68,66.76,66.62,66.63,67600.0,55.3166,55.383,55.2668,55.2751,67600.0
2013-07-17 12:35:00,66.64,66.67,66.56,66.6,37500.0,55.2834,55.3083,55.217,55.2502,37500.0
2013-07-17 12:40:00,66.59,66.72,66.59,66.63,40000.0,55.2419,55.3498,55.2419,55.2751,40000.0
2013-07-17 12:45:00,66.63,66.65,66.58,66.59,46200.0,55.2751,55.2917,55.2336,55.2419,46200.0
2013-07-17 12:50:00,66.58,66.59,66.53,66.59,37500.0,55.2336,55.2419,55.1922,55.2419,37500.0
2013-07-17 12:55:00,66.59,66.61,66.54,66.55,39500.0,55.2419,55.2585,55.2004,55.2087,39500.0
2013-07-17 13:00:00,66.55,66.66,66.54,66.65,39400.0,55.2087,55.3,55.2004,55.2917,39400.0
2013-07-17 13:05:00,66.65,66.72,66.65,66.72,56100.0,55.2917,55.3498,55.2917,55.3498,56100.0
2013-07-17 13:10:00,66.72,66.74,66.68,66.69,39600.0,55.3498,55.3664,55.3166,55.3249,39600.0
2013-07-17 13:15:00,66.7,66.72,66.56,66.57,71100.0,55.3332,55.3498,55.217,55.2253,71100.0
2013-07-17 13:20:00,66.57,66.65,66.53,66.55,42600.0,55.2253,55.2917,55.1922,55.2087,42600.0
2013-07-17 13:25:00,66.55,66.56,66.43,66.47,62300.0,55.2087,55.217,55.1092,55.1424,62300.0
2013-07-17 13:30:00,66.49,66.53,66.45,66.48,50500.0,55.159,55.1922,55.1258,55.1507,50500.0
2013-07-17 13:35:00,66.47,66.51,66.47,66.5,24300.0,55.1424,55.1756,55.1424,55.1673,24300.0
2013-07-17 13:40:00,66.5,66.5,66.45,66.45,37900.0,55.1673,55.1673,55.1258,55.1258,37900.0
2013-07-17 13:45:00,66.45,66.47,66.37,66.41,61800.0,55.1258,55.1424,55.0594,55.0926,61800.0
2013-07-17 13:50:00,66.41,66.45,66.36,66.44,36900.0,55.0926,55.1258,55.0511,55.1175,36900.0
2013-07-17 13:55:00,66.45,66.47,66.42,66.45,31200.0,55.1258,55.1424,55.1009,55.1258,31200.0
2013-07-17 14:00:00,66.45,66.52,66.44,66.45,51000.0,55.1258,55.1839,55.1175,55.1258,51000.0
2013-07-17 14:05:00,66.45,66.46,66.39,66.45,91400.0,55.1258,55.1341,55.076,55.1258,91400.0
2013-07-17 14:10:00,66.45,66.52,66.43,66.52,60300.0,55.1258,55.1839,55.1092,55.1839,60300.0
2013-07-17 14:15:00,66.52,66.64,66.51,66.64,43700.0,55.1839,55.2834,55.1756,55.2834,43700.0
2013-07-17 14:20:00,66.65,66.66,66.55,66.55,79800.0,55.2917,55.3,55.2087,55.2087,79800.0
2013-07-17 14:25:00,66.55,66.55,66.45,66.45,81100.0,55.2087,55.2087,55.1258,55.1258,81100.0
2013-07-17 14:30:00,66.46,66.5,66.34,66.36,113000.0,55.1341,55.1673,55.0345,55.0511,113000.0
2013-07-17 14:35:00,66.36,66.47,66.35,66.47,53800.0,55.0511,55.1424,55.0428,55.1424,53800.0
2013-07-17 14:40:00,66.46,66.47,66.3,66.33,66500.0,55.1341,55.1424,55.0013,55.0262,66500.0
2013-07-17 14:45:00,66.33,66.37,66.25,66.32,85100.0,55.0262,55.0594,54.9599,55.0179,85100.0
2013-07-17 14:50:00,66.33,66.35,66.22,66.25,88000.0,55.0262,55.0428,54.935,54.9599,88000.0
2013-07-17 14:55:00,66.25,66.27,66.17,66.21,143700.0,54.9599,54.9765,54.8935,54.9267,143700.0
2013-07-17 15:00:00,66.2,66.26,66.17,66.2,187400.0,54.9184,54.9682,54.8935,54.9184,187400.0
2013-07-17 15:05:00,66.2,66.25,66.16,66.16,86700.0,54.9184,54.9599,54.8852,54.8852,86700.0
2013-07-17 15:10:00,66.15,66.15,66.01,66.08,267100.0,54.8769,54.8769,54.7608,54.8188,267100.0
2013-07-17 15:15:00,66.07,66.11,65.96,66.0,218100.0,54.8105,54.8437,54.7193,54.7525,218100.0
2013-07-17 15:20:00,66.0,66.05,65.96,66.03,185900.0,54.7525,54.794,54.7193,54.7774,185900.0
2013-07-17 15:25:00,66.04,66.12,66.03,66.03,111800.0,54.7857,54.852,54.7774,54.7774,111800.0
2013-07-17 15:30:00,66.04,66.05,65.94,65.98,357700.0,54.7857,54.794,54.7027,54.7359,357700.0
2013-07-17 15:35:00,65.97,66.0,65.92,65.97,231300.0,54.7276,54.7525,54.6861,54.7276,231300.0
2013-07-17 15:40:00,65.97,66.11,65.96,66.09,253900.0,54.7276,54.8437,54.7193,54.8271,253900.0
2013-07-17 15:45:00,66.08,66.26,66.04,66.26,267000.0,54.8188,54.9682,54.7857,54.9682,267000.0
2013-07-17 15:50:00,66.26,66.29,66.13,66.17,313500.0,54.9682,54.9931,54.8603,54.8935,313500.0
2013-07-17 15:55:00,66.16,66.3,66.03,66.15,691700.0,54.8852,55.0013,54.7774,54.8769,691700.0
2013-07-18 09:30:00,69.35,70.37,68.91,70.0,1049900.0,57.5316,58.3777,57.1666,58.0708,1049900.0
2013-07-18 09:35:00,70.0,70.3,69.74,69.83,611500.0,58.0708,58.3197,57.8551,57.9298,611500.0
2013-07-18 09:40:00,69.86,69.86,69.4,69.58,481500.0,57.9547,57.9547,57.5731,57.7224,481500.0
2013-07-18 09:45:00,69.58,70.1,69.52,69.85,420500.0,57.7224,58.1538,57.6726,57.9464,420500.0
2013-07-18 09:50:00,69.85,70.5,69.85,70.06,425800.0,57.9464,58.4856,57.9464,58.1206,425800.0
2013-07-18 09:55:00,70.06,70.06,69.78,70.02,355600.0,58.1206,58.1206,57.8883,58.0874,355600.0
2013-07-18 10:00:00,70.03,70.09,69.8,70.02,335600.0,58.0957,58.1455,57.9049,58.0874,335600.0
2013-07-18 10:05:00,70.03,70.07,69.91,70.04,179300.0,58.0957,58.1289,57.9961,58.104,179300.0
2013-07-18 10:10:00,70.05,70.05,69.88,69.89,82300.0,58.1123,58.1123,57.9713,57.9796,82300.0
2013-07-18 10:15:00,69.89,70.0,69.82,69.85,104100.0,57.9796,58.0708,57.9215,57.9464,104100.0
2013-07-18 10:20:00,69.85,69.97,69.54,69.75,326700.0,57.9464,58.0459,57.6892,57.8634,326700.0
2013-07-18 10:25:00,69.77,69.91,69.75,69.77,151100.0,57.88,57.9961,57.8634,57.88,151100.0
2013-07-18 10:30:00,69.76,69.84,69.69,69.76,105400.0,57.8717,57.9381,57.8136,57.8717,105400.0
2013-07-18 10:35:00,69.77,69.82,69.72,69.76,175400.0,57.88,57.9215,57.8385,57.8717,175400.0
2013-07-18 10:40:00,69.75,69.76,69.55,69.74,142900.0,57.8634,57.8717,57.6975,57.8551,142900.0
2013-07-18 10:45:00,69.76,69.77,69.61,69.73,77000.0,57.8717,57.88,57.7473,57.8468,77000.0
2013-07-18 10:50:00,69.73,69.74,69.52,69.54,84100.0,57.8468,57.8551,57.6726,57.6892,84100.0
2013-07-18 10:55:00,69.54,69.64,69.51,69.64,115900.0,57.6892,57.7722,57.6643,57.7722,115900.0
2013-07-18 11:00:00,69.64,69.66,69.57,69.6,153900.0,57.7722,57.7887,57.7141,57.739,153900.0
2013-07-18 11:05:00,69.6,69.6,69.51,69.57,123000.0,57.739,57.739,57.6643,57.7141,123000.0
2013-07-18 11:10:00,69.57,69.57,69.5,69.53,110200.0,57.7141,57.7141,57.656,57.6809,110200.0
2013-07-18 11:15:00,69.53,69.72,69.52,69.65,196400.0,57.6809,57.8385,57.6726,57.7805,196400.0
2013-07-18 11:20:00,69.66,69.79,69.63,69.76,182200.0,57.7887,57.8966,57.7639,57.8717,182200.0
2013-07-18 11:25:00,69.75,69.77,69.52,69.72,95500.0,57.8634,57.88,57.6726,57.8385,95500.0
2013-07-18 11:30:00,69.7,69.97,69.69,69.95,170900.0,57.8219,58.0459,57.8136,58.0293,170900.0
2013-07-18 11:35:00,69.95,70.0,69.8,69.94,187200.0,58.0293,58.0708,57.9049,58.021,187200.0
2013-07-18 11:40:00,69.93,70.0,69.85,69.99,108400.0,58.0127,58.0708,57.9464,58.0625,108400.0
2013-07-18 11:45:00,70.0,70.05,69.9,69.97,169900.0,58.0708,58.1123,57.9878,58.0459,169900.0
2013-07-18 11:50:00,69.97,70.01,69.94,69.94,91800.0,58.0459,58.0791,58.021,58.021,91800.0
2013-07-18 11:55:00,69.93,69.99,69.85,69.95,90800.0,58.0127,58.0625,57.9464,58.0293,90800.0
2013-07-18 12:00:00,69.95,69.98,69.92,69.97,88100.0,58.0293,58.0542,58.0044,58.0459,88100.0
2013-07-18 12:05:00,69.97,70.02,69.91,69.95,130000.0,58.0459,58.0874,57.9961,58.0293,130000.0
2013-07-18 12:10:00,69.96,70.05,69.93,70.05,71700.0,58.0376,58.1123,58.0127,58.1123,71700.0
2013-07-18 12:15:00,70.04,70.16,69.98,70.02,96900.0,58.104,58.2035,58.0542,58.0874,96900.0
2013-07-18 12:20:00,70.02,70.09,69.91,69.94,134400.0,58.0874,58.1455,57.9961,58.021,134400.0
2013-07-18 12:25:00,69.93,70.0,69.9,69.95,67000.0,58.0127,58.0708,57.9878,58.0293,67000.0
2013-07-18 12:30:00,69.95,70.02,69.94,70.01,191000.0,58.0293,58.0874,58.021,58.0791,191000.0
2013-07-18 12:35:00,70.0,70.08,69.98,70.01,137500.0,58.0708,58.1372,58.0542,58.0791,137500.0
2013-07-18 12:40:00,70.01,70.02,69.97,70.01,145700.0,58.0791,58.0874,58.0459,58.0791,145700.0
2013-07-18 12:45:00,70.01,70.04,70.0,70.04,64200.0,58.0791,58.104,58.0708,58.104,64200.0
2013-07-18 12:50:00,70.05,70.08,70.0,70.04,109600.0,58.1123,58.1372,58.0708,58.104,109600.0
2013-07-18 12:55:00,70.05,70.08,70.0,70.08,165900.0,58.1123,58.1372,58.0708,58.1372,165900.0
2013-07-18 13:00:00,70.08,70.22,70.06,70.18,67200.0,58.1372,58.2533,58.1206,58.2201,67200.0
2013-07-18 13:05:00,70.17,70.19,70.07,70.11,60000.0,58.2118,58.2284,58.1289,58.1621,60000.0
2013-07-18 13:10:00,70.11,70.2,70.07,70.16,44600.0,58.1621,58.2367,58.1289,58.2035,44600.0
2013-07-18 13:15:00,70.16,70.21,70.11,70.17,78800.0,58.2035,58.245,58.1621,58.2118,78800.0
2013-07-18 13:20:00,70.17,70.28,70.16,70.27,107500.0,58.2118,58.3031,58.2035,58.2948,107500.0
2013-07-18 13:25:00,70.27,70.37,70.25,70.37,83700.0,58.2948,58.3777,58.2782,58.3777,83700.0
2013-07-18 13:30:00,70.37,70.54,70.33,70.54,206100.0,58.3777,58.5188,58.3446,58.5188,206100.0
2013-07-18 13:35:00,70.54,70.85,70.48,70.74,252600.0,58.5188,58.7759,58.469,58.6847,252600.0
2013-07-18 13:40:00,70.73,70.8,70.7,70.77,82600.0,58.6764,58.7345,58.6515,58.7096,82600.0
2013-07-18 13:45:00,70.77,70.81,70.64,70.67,110000.0,58.7096,58.7428,58.6017,58.6266,110000.0
2013-07-18 13:50:00,70.65,70.65,70.42,70.47,111500.0,58.61,58.61,58.4192,58.4607,111500.0
2013-07-18 13:55:00,70.48,70.6,70.47,70.59,96200.0,58.469,58.5686,58.4607,58.5603,96200.0
2013-07-18 14:00:00,70.6,70.73,70.59,70.64,108400.0,58.5686,58.6764,58.5603,58.6017,108400.0
2013-07-18 14:05:00,70.62,70.66,70.59,70.65,46100.0,58.5851,58.6183,58.5603,58.61,46100.0
2013-07-18 14:10:00,70.64,70.77,70.63,70.74,57800.0,58.6017,58.7096,58.5934,58.6847,57800.0
2013-07-18 14:15:00,70.75,70.77,70.67,70.68,50400.0,58.693,58.7096,58.6266,58.6349,50400.0
2013-07-18 14:20:00,70.68,70.77,70.67,70.71,52500.0,58.6349,58.7096,58.6266,58.6598,52500.0
2013-07-18 14:25:00,70.71,70.71,70.59,70.65,67900.0,58.6598,58.6598,58.5603,58.61,67900.0
2013-07-18 14:30:00,70.65,70.7,70.62,70.7,53100.0,58.61,58.6515,58.5851,58.6515,53100.0
2013-07-18 14:35:00,70.7,70.8,70.67,70.7,82400.0,58.6515,58.7345,58.6266,58.6515,82400.0
2013-07-18 14:40:00,70.69,70.73,70.64,70.67,70400.0,58.6432,58.6764,58.6017,58.6266,70400.0
2013-07-18 14:45:00,70.67,70.77,70.67,70.77,90500.0,58.6266,58.7096,58.6266,58.7096,90500.0
2013-07-18 14:50:00,70.76,70.84,70.7,70.72,106000.0,58.7013,58.7677,58.6515,58.6681,106000.0
2013-07-18 14:55:00,70.71,70.71,70.46,70.61,103300.0,58.6598,58.6598,58.4524,58.5768,103300.0
2013-07-18 15:00:00,70.61,70.66,70.51,70.6,98000.0,58.5768,58.6183,58.4939,58.5686,98000.0
2013-07-18 15:05:00,70.59,70.63,70.54,70.55,134400.0,58.5603,58.5934,58.5188,58.5271,134400.0
2013-07-18 15:10:00,70.54,70.56,70.44,70.45,162400.0,58.5188,58.5354,58.4358,58.4441,162400.0
2013-07-18 15:15:00,70.44,70.49,70.41,70.49,106400.0,58.4358,58.4773,58.4109,58.4773,106400.0
2013-07-18 15:20:00,70.49,70.54,70.45,70.53,120000.0,58.4773,58.5188,58.4441,58.5105,120000.0
2013-07-18 15:25:00,70.52,70.59,70.52,70.58,88700.0,58.5022,58.5603,58.5022,58.552,88700.0
2013-07-18 15:30:00,70.57,70.58,70.44,70.47,318600.0,58.5437,58.552,58.4358,58.4607,318600.0
2013-07-18 15:35:00,70.46,70.47,70.38,70.4,202500.0,58.4524,58.4607,58.386,58.4026,202500.0
2013-07-18 15:40:00,70.39,70.4,70.19,70.25,278900.0,58.3943,58.4026,58.2284,58.2782,278900.0
2013-07-18 15:45:00,70.24,70.5,70.22,70.45,322200.0,58.2699,58.4856,58.2533,58.4441,322200.0
2013-07-18 15:50:00,70.45,70.46,70.39,70.42,256900.0,58.4441,58.4524,58.3943,58.4192,256900.0
2013-07-18 15:55:00,70.42,70.6,70.42,70.55,680100.0,58.4192,58.5686,58.4192,58.5271,680100.0
2013-07-19 09:30:00,70.61,70.69,70.22,70.34,703800.0,58.5768,58.6432,58.2533,58.3529,703800.0
2013-07-19 09:35:00,70.35,70.59,70.27,70.31,123700.0,58.3612,58.5603,58.2948,58.328,123700.0
2013-07-19 09:40:00,70.31,70.34,70.16,70.24,75800.0,58.328,58.3529,58.2035,58.2699,75800.0
2013-07-19 09:45:00,70.22,70.42,70.2,70.22,94900.0,58.2533,58.4192,58.2367,58.2533,94900.0
2013-07-19 09:50:00,70.21,70.43,70.19,70.39,106400.0,58.245,58.4275,58.2284,58.3943,106400.0
2013-07-19 09:55:00,70.4,70.52,70.37,70.48,88000.0,58.4026,58.5022,58.3777,58.469,88000.0
2013-07-19 10:00:00,70.48,70.95,70.38,70.95,195800.0,58.469,58.8589,58.386,58.8589,195800.0
2013-07-19 10:05:00,70.94,71.49,70.94,71.35,316500.0,58.8506,59.3069,58.8506,59.1907,316500.0
2013-07-19 10:10:00,71.32,71.72,71.23,71.63,275900.0,59.1659,59.4977,59.0912,59.423,275900.0
2013-07-19 10:15:00,71.64,71.81,71.4,71.73,156200.0,59.4313,59.5723,59.2322,59.506,156200.0
2013-07-19 10:20:00,71.71,72.09,71.64,71.95,244200.0,59.4894,59.8046,59.4313,59.6885,244200.0
2013-07-19 10:25:00,71.95,71.96,71.82,71.91,86600.0,59.6885,59.6968,59.5806,59.6553,86600.0
2013-07-19 10:30:00,71.9,71.98,71.76,71.84,158100.0,59.647,59.7134,59.5309,59.5972,158100.0
2013-07-19 10:35:00,71.85,71.86,71.64,71.64,103600.0,59.6055,59.6138,59.4313,59.4313,103600.0
2013-07-19 10:40:00,71.65,71.65,71.52,71.56,143300.0,59.4396,59.4396,59.3318,59.365,143300.0
2013-07-19 10:45:00,71.56,71.57,71.41,71.46,90900.0,59.365,59.3732,59.2405,59.282,90900.0
2013-07-19 10:50:00,71.46,71.52,71.43,71.5,136500.0,59.282,59.3318,59.2571,59.3152,136500.0
2013-07-19 10:55:00,71.51,71.58,71.48,71.56,82700.0,59.3235,59.3815,59.2986,59.365,82700.0
2013-07-19 11:00:00,71.57,71.58,71.32,71.33,120000.0,59.3732,59.3815,59.1659,59.1741,120000.0
2013-07-19 11:05:00,71.33,71.36,71.21,71.3,131500.0,59.1741,59.199,59.0746,59.1493,131500.0
2013-07-19 11:10:00,71.3,71.43,71.29,71.41,72000.0,59.1493,59.2571,59.141,59.2405,72000.0
2013-07-19 11:15:00,71.41,71.42,71.25,71.28,105200.0,59.2405,59.2488,59.1078,59.1327,105200.0
2013-07-19 11:20:00,71.29,71.32,71.21,71.21,73800.0,59.141,59.1659,59.0746,59.0746,73800.0
2013-07-19 11:25:00,71.21,71.27,71.16,71.23,73400.0,59.0746,59.1244,59.0331,59.0912,73400.0
2013-07-19 11:30:00,71.24,71.32,71.22,71.32,49500.0,59.0995,59.1659,59.0829,59.1659,49500.0
2013-07-19 11:35:00,71.33,71.41,71.3,71.3,55000.0,59.1741,59.2405,59.1493,59.1493,55000.0
2013-07-19 11:40:00,71.31,71.34,71.26,71.33,67700.0,59.1576,59.1824,59.1161,59.1741,67700.0
2013-07-19 11:45:00,71.34,71.45,71.33,71.41,52700.0,59.1824,59.2737,59.1741,59.2405,52700.0
2013-07-19 11:50:00,71.41,71.45,71.4,71.43,45200.0,59.2405,59.2737,59.2322,59.2571,45200.0
2013-07-19 11:55:00,71.42,71.42,71.33,71.34,46200.0,59.2488,59.2488,59.1741,59.1824,46200.0
2013-07-19 12:00:00,71.34,71.41,71.31,71.31,40900.0,59.1824,59.2405,59.1576,59.1576,40900.0
2013-07-19 12:05:00,71.31,71.38,71.25,71.35,74800.0,59.1576,59.2156,59.1078,59.1907,74800.0
2013-07-19 12:10:00,71.35,71.39,71.28,71.28,35800.0,59.1907,59.2239,59.1327,59.1327,35800.0
2013-07-19 12:15:00,71.28,71.41,71.28,71.38,103200.0,59.1327,59.2405,59.1327,59.2156,103200.0
2013-07-19 12:20:00,71.38,71.4,71.35,71.39,37300.0,59.2156,59.2322,59.1907,59.2239,37300.0
2013-07-19 12:25:00,71.39,71.41,71.3,71.3,26400.0,59.2239,59.2405,59.1493,59.1493,26400.0
2013-07-19 12:30:00,71.3,71.37,71.29,71.37,25200.0,59.1493,59.2073,59.141,59.2073,25200.0
2013-07-19 12:35:00,71.37,71.38,71.3,71.36,22400.0,59.2073,59.2156,59.1493,59.199,22400.0
2013-07-19 12:40:00,71.37,71.37,71.29,71.31,38200.0,59.2073,59.2073,59.141,59.1576,38200.0
2013-07-19 12:45:00,71.31,71.38,71.31,71.37,23500.0,59.1576,59.2156,59.1576,59.2073,23500.0
2013-07-19 12:50:00,71.38,71.38,71.31,71.33,19500.0,59.2156,59.2156,59.1576,59.1741,19500.0
2013-07-19 12:55:00,71.32,71.35,71.29,71.35,20200.0,59.1659,59.1907,59.141,59.1907,20200.0
2013-07-19 13:00:00,71.34,71.36,71.22,71.22,90800.0,59.1824,59.199,59.0829,59.0829,90800.0
2013-07-19 13:05:00,71.22,71.22,71.06,71.09,59500.0,59.0829,59.0829,58.9502,58.975,59500.0
2013-07-19 13:10:00,71.09,71.25,71.09,71.25,39500.0,58.975,59.1078,58.975,59.1078,39500.0
2013-07-19 13:15:00,71.26,71.26,71.15,71.16,32700.0,59.1161,59.1161,59.0248,59.0331,32700.0
2013-07-19 13:20:00,71.17,71.19,71.11,71.12,32900.0,59.0414,59.058,58.9916,58.9999,32900.0
2013-07-19 13:25:00,71.14,71.14,71.03,71.11,67000.0,59.0165,59.0165,58.9253,58.9916,67000.0
2013-07-19 13:30:00,71.11,71.24,71.08,71.24,100600.0,58.9916,59.0995,58.9668,59.0995,100600.0
2013-07-19 13:35:00,71.24,71.34,71.21,71.31,67400.0,59.0995,59.1824,59.0746,59.1576,67400.0
2013-07-19 13:40:00,71.3,71.43,71.3,71.42,56800.0,59.1493,59.2571,59.1493,59.2488,56800.0
2013-07-19 13:45:00,71.4,71.4,71.32,71.36,36200.0,59.2322,59.2322,59.1659,59.199,36200.0
2013-07-19 13:50:00,71.37,71.46,71.37,71.45,112800.0,59.2073,59.282,59.2073,59.2737,112800.0
2013-07-19 13:55:00,71.45,71.58,71.43,71.52,95200.0,59.2737,59.3815,59.2571,59.3318,95200.0
2013-07-19 14:00:00,71.52,71.61,71.51,71.61,65500.0,59.3318,59.4064,59.3235,59.4064,65500.0
2013-07-19 14:05:00,71.61,71.84,71.59,71.82,108800.0,59.4064,59.5972,59.3898,59.5806,108800.0
2013-07-19 14:10:00,71.81,71.85,71.72,71.77,63300.0,59.5723,59.6055,59.4977,59.5392,63300.0
2013-07-19 14:15:00,71.76,71.77,71.71,71.75,31700.0,59.5309,59.5392,59.4894,59.5226,31700.0
2013-07-19 14:20:00,71.74,71.81,71.74,71.75,51300.0,59.5143,59.5723,59.5143,59.5226,51300.0
2013-07-19 14:25:00,71.76,71.76,71.62,71.73,39000.0,59.5309,59.5309,59.4147,59.506,39000.0
2013-07-19 14:30:00,71.73,71.77,71.68,71.69,37000.0,59.506,59.5392,59.4645,59.4728,37000.0
2013-07-19 14:35:00,71.7,71.72,71.53,71.54,49600.0,59.4811,59.4977,59.3401,59.3484,49600.0
2013-07-19 14:40:00,71.54,71.57,71.48,71.57,34800.0,59.3484,59.3732,59.2986,59.3732,34800.0
2013-07-19 14:45:00,71.56,71.56,71.47,71.53,50500.0,59.365,59.365,59.2903,59.3401,50500.0
2013-07-19 14:50:00,71.54,71.64,71.54,71.64,31300.0,59.3484,59.4313,59.3484,59.4313,31300.0
2013-07-19 14:55:00,71.64,71.65,71.51,71.52,44700.0,59.4313,59.4396,59.3235,59.3318,44700.0
2013-07-19 15:00:00,71.51,71.68,71.49,71.68,37500.0,59.3235,59.4645,59.3069,59.4645,37500.0
2013-07-19 15:05:00,71.68,71.73,71.65,71.7,65300.0,59.4645,59.506,59.4396,59.4811,65300.0
2013-07-19 15:10:00,71.71,71.72,71.6,71.62,74300.0,59.4894,59.4977,59.3981,59.4147,74300.0
2013-07-19 15:15:00,71.62,71.62,71.48,71.48,47300.0,59.4147,59.4147,59.2986,59.2986,47300.0
2013-07-19 15:20:00,71.49,71.6,71.49,71.58,85700.0,59.3069,59.3981,59.3069,59.3815,85700.0
2013-07-19 15:25:00,71.58,71.58,71.49,71.52,48100.0,59.3815,59.3815,59.3069,59.3318,48100.0
2013-07-19 15:30:00,71.51,71.53,71.47,71.48,68500.0,59.3235,59.3401,59.2903,59.2986,68500.0
2013-07-19 15:35:00,71.48,71.52,71.44,71.44,50700.0,59.2986,59.3318,59.2654,59.2654,50700.0
2013-07-19 15:40:00,71.43,71.49,71.42,71.43,101300.0,59.2571,59.3069,59.2488,59.2571,101300.0
2013-07-19 15:45:00,71.42,71.49,71.4,71.48,168400.0,59.2488,59.3069,59.2322,59.2986,168400.0
2013-07-19 15:50:00,71.48,71.49,71.47,71.48,178200.0,59.2986,59.3069,59.2903,59.2986,178200.0
2013-07-19 15:55:00,71.47,71.51,71.37,71.46,260500.0,59.2903,59.3235,59.2073,59.282,260500.0
2013-07-22 09:30:00,71.56,72.2,71.51,72.15,168300.0,59.365,59.8959,59.3235,59.8544,168300.0
2013-07-22 09:35:00,72.18,72.19,71.75,71.97,61700.0,59.8793,59.8876,59.5226,59.7051,61700.0
2013-07-22 09:40:00,72.0,72.0,71.51,71.68,67000.0,59.73,59.73,59.3235,59.4645,67000.0
2013-07-22 09:45:00,71.66,71.67,71.51,71.63,59100.0,59.4479,59.4562,59.3235,59.423,59100.0
2013-07-22 09:50:00,71.63,71.66,71.45,71.51,55200.0,59.423,59.4479,59.2737,59.3235,55200.0
2013-07-22 09:55:00,71.51,71.64,71.4,71.64,59100.0,59.3235,59.4313,59.2322,59.4313,59100.0
2013-07-22 10:00:00,71.64,71.84,71.56,71.8,76500.0,59.4313,59.5972,59.365,59.5641,76500.0
2013-07-22 10:05:00,71.79,71.86,71.72,71.83,45900.0,59.5558,59.6138,59.4977,59.5889,45900.0
2013-07-22 10:10:00,71.86,71.89,71.78,71.82,35300.0,59.6138,59.6387,59.5475,59.5806,35300.0
2013-07-22 10:15:00,71.84,71.96,71.79,71.79,32600.0,59.5972,59.6968,59.5558,59.5558,32600.0
2013-07-22 10:20:00,71.78,71.82,71.67,71.69,32300.0,59.5475,59.5806,59.4562,59.4728,32300.0
2013-07-22 10:25:00,71.71,71.76,71.64,71.69,39100.0,59.4894,59.5309,59.4313,59.4728,39100.0
2013-07-22 10:30:00,71.7,71.76,71.69,71.73,34000.0,59.4811,59.5309,59.4728,59.506,34000.0
2013-07-22 10:35:00,71.73,71.84,71.72,71.83,27900.0,59.506,59.5972,59.4977,59.5889,27900.0
2013-07-22 10:40:00,71.84,71.9,71.81,71.84,39800.0,59.5972,59.647,59.5723,59.5972,39800.0
2013-07-22 10:45:00,71.85,71.99,71.85,71.98,40100.0,59.6055,59.7217,59.6055,59.7134,40100.0
2013-07-22 10:50:00,71.97,71.99,71.87,71.87,27200.0,59.7051,59.7217,59.6221,59.6221,27200.0
2013-07-22 10:55:00,71.87,71.92,71.78,71.84,33400.0,59.6221,59.6636,59.5475,59.5972,33400.0
2013-07-22 11:00:00,71.85,71.93,71.85,71.92,24300.0,59.6055,59.6719,59.6055,59.6636,24300.0
2013-07-22 11:05:00,71.92,72.09,71.92,72.05,72500.0,59.6636,59.8046,59.6636,59.7714,72500.0
2013-07-22 11:10:00,72.04,72.09,71.98,72.04,31500.0,59.7632,59.8046,59.7134,59.7632,31500.0
2013-07-22 11:15:00,72.04,72.06,71.97,72.03,40200.0,59.7632,59.7797,59.7051,59.7549,40200.0
2013-07-22 11:20:00,72.03,72.07,71.98,72.06,36100.0,59.7549,59.788,59.7134,59.7797,36100.0
2013-07-22 11:25:00,72.06,72.1,72.05,72.07,31600.0,59.7797,59.8129,59.7714,59.788,31600.0
2013-07-22 11:30:00,72.07,72.17,72.05,72.15,67200.0,59.788,59.871,59.7714,59.8544,67200.0
2013-07-22 11:35:00,72.14,72.18,72.07,72.16,26100.0,59.8461,59.8793,59.788,59.8627,26100.0
2013-07-22 11:40:00,72.15,72.16,72.06,72.09,54500.0,59.8544,59.8627,59.7797,59.8046,54500.0
2013-07-22 11:45:00,72.08,72.18,72.06,72.18,41700.0,59.7963,59.8793,59.7797,59.8793,41700.0
2013-07-22 11:50:00,72.18,72.21,72.14,72.16,31500.0,59.8793,59.9042,59.8461,59.8627,31500.0
2013-07-22 11:55:00,72.17,72.17,72.09,72.16,30000.0,59.871,59.871,59.8046,59.8627,30000.0
2013-07-22 12:00:00,72.15,72.17,72.13,72.16,23200.0,59.8544,59.871,59.8378,59.8627,23200.0
2013-07-22 12:05:00,72.16,72.22,72.13,72.21,38700.0,59.8627,59.9125,59.8378,59.9042,38700.0
2013-07-22 12:10:00,72.2,72.25,72.18,72.18,35400.0,59.8959,59.9374,59.8793,59.8793,35400.0
2013-07-22 12:15:00,72.19,72.24,72.09,72.1,60300.0,59.8876,59.9291,59.8046,59.8129,60300.0
2013-07-22 12:20:00,72.1,72.11,72.04,72.04,66300.0,59.8129,59.8212,59.7632,59.7632,66300.0
2013-07-22 12:25:00,72.05,72.1,72.02,72.1,30400.0,59.7714,59.8129,59.7466,59.8129,30400.0
2013-07-22 12:30:00,72.11,72.11,72.06,72.06,28400.0,59.8212,59.8212,59.7797,59.7797,28400.0
2013-07-22 12:35:00,72.07,72.08,72.04,72.08,18700.0,59.788,59.7963,59.7632,59.7963,18700.0
2013-07-22 12:40:00,72.07,72.16,72.06,72.13,21700.0,59.788,59.8627,59.7797,59.8378,21700.0
2013-07-22 12:45:00,72.12,72.17,72.11,72.13,15600.0,59.8295,59.871,59.8212,59.8378,15600.0
2013-07-22 12:50:00,72.13,72.15,72.08,72.1,26600.0,59.8378,59.8544,59.7963,59.8129,26600.0
2013-07-22 12:55:00,72.09,72.28,72.09,72.2,95500.0,59.8046,59.9623,59.8046,59.8959,95500.0
2013-07-22 13:00:00,72.2,72.32,72.19,72.32,45200.0,59.8959,59.9954,59.8876,59.9954,45200.0
2013-07-22 13:05:00,72.31,72.35,72.25,72.32,32600.0,59.9871,60.0203,59.9374,59.9954,32600.0
2013-07-22 13:10:00,72.31,72.34,72.27,72.3,17600.0,59.9871,60.012,59.954,59.9788,17600.0
2013-07-22 13:15:00,72.31,72.34,72.28,72.29,23300.0,59.9871,60.012,59.9623,59.9705,23300.0
2013-07-22 13:20:00,72.3,72.32,72.25,72.28,68100.0,59.9788,59.9954,59.9374,59.9623,68100.0
2013-07-22 13:25:00,72.27,72.32,72.2,72.32,25100.0,59.954,59.9954,59.8959,59.9954,25100.0
2013-07-22 13:30:00,72.31,72.33,72.3,72.33,49000.0,59.9871,60.0037,59.9788,60.0037,49000.0
2013-07-22 13:35:00,72.33,72.36,72.31,72.34,36400.0,60.0037,60.0286,59.9871,60.012,36400.0
2013-07-22 13:40:00,72.34,72.39,72.29,72.37,34100.0,60.012,60.0535,59.9705,60.0369,34100.0
2013-07-22 13:45:00,72.36,72.4,72.31,72.38,39100.0,60.0286,60.0618,59.9871,60.0452,39100.0
2013-07-22 13:50:00,72.38,72.44,72.33,72.44,38500.0,60.0452,60.095,60.0037,60.095,38500.0
2013-07-22 13:55:00,72.43,72.5,72.37,72.49,37800.0,60.0867,60.1448,60.0369,60.1365,37800.0
2013-07-22 14:00:00,72.49,72.51,72.44,72.44,120200.0,60.1365,60.1531,60.095,60.095,120200.0
2013-07-22 14:05:00,72.44,72.44,72.37,72.4,74400.0,60.095,60.095,60.0369,60.0618,74400.0
2013-07-22 14:10:00,72.4,72.41,72.31,72.32,63500.0,60.0618,60.0701,59.9871,59.9954,63500.0
2013-07-22 14:15:00,72.33,72.37,72.28,72.29,53500.0,60.0037,60.0369,59.9623,59.9705,53500.0
2013-07-22 14:20:00,72.29,72.36,72.29,72.33,48500.0,59.9705,60.0286,59.9705,60.0037,48500.0
2013-07-22 14:25:00,72.34,72.34,72.25,72.3,74100.0,60.012,60.012,59.9374,59.9788,74100.0
2013-07-22 14:30:00,72.31,72.34,72.25,72.34,44200.0,59.9871,60.012,59.9374,60.012,44200.0
2013-07-22 14:35:00,72.34,72.42,72.34,72.37,60500.0,60.012,60.0784,60.012,60.0369,60500.0
2013-07-22 14:40:00,72.38,72.47,72.33,72.33,49000.0,60.0452,60.1199,60.0037,60.0037,49000.0
2013-07-22 14:45:00,72.32,72.36,72.32,72.35,67300.0,59.9954,60.0286,59.9954,60.0203,67300.0
2013-07-22 14:50:00,72.35,72.36,72.29,72.31,66300.0,60.0203,60.0286,59.9705,59.9871,66300.0
2013-07-22 14:55:00,72.31,72.43,72.3,72.43,62900.0,59.9871,60.0867,59.9788,60.0867,62900.0
2013-07-22 15:00:00,72.42,72.49,72.41,72.49,36000.0,60.0784,60.1365,60.0701,60.1365,36000.0
2013-07-22 15:05:00,72.49,72.52,72.45,72.5,56700.0,60.1365,60.1614,60.1033,60.1448,56700.0
2013-07-22 15:10:00,72.5,72.54,72.46,72.47,57800.0,60.1448,60.1779,60.1116,60.1199,57800.0
2013-07-22 15:15:00,72.47,72.47,72.41,72.44,27400.0,60.1199,60.1199,60.0701,60.095,27400.0
2013-07-22 15:20:00,72.44,72.51,72.42,72.43,49400.0,60.095,60.1531,60.0784,60.0867,49400.0
2013-07-22 15:25:00,72.42,72.45,72.41,72.42,41000.0,60.0784,60.1033,60.0701,60.0784,41000.0
2013-07-22 15:30:00,72.43,72.43,72.28,72.34,74500.0,60.0867,60.0867,59.9623,60.012,74500.0
2013-07-22 15:35:00,72.33,72.34,72.23,72.26,51700.0,60.0037,60.012,59.9208,59.9457,51700.0
2013-07-22 15:40:00,72.26,72.3,72.24,72.24,66200.0,59.9457,59.9788,59.9291,59.9291,66200.0
2013-07-22 15:45:00,72.24,72.25,72.13,72.18,175700.0,59.9291,59.9374,59.8378,59.8793,175700.0
2013-07-22 15:50:00,72.18,72.23,72.03,72.05,204200.0,59.8793,59.9208,59.7549,59.7714,204200.0
2013-07-22 15:55:00,72.05,72.18,71.98,72.17,406400.0,59.7714,59.8793,59.7134,59.871,406400.0
2013-07-23 09:30:00,72.21,72.28,72.02,72.16,92200.0,59.9042,59.9623,59.7466,59.8627,92200.0
2013-07-23 09:35:00,72.17,72.18,72.03,72.05,54200.0,59.871,59.8793,59.7549,59.7714,54200.0
2013-07-23 09:40:00,72.05,72.27,72.05,72.24,71900.0,59.7714,59.954,59.7714,59.9291,71900.0
2013-07-23 09:45:00,72.25,72.27,72.03,72.05,38600.0,59.9374,59.954,59.7549,59.7714,38600.0
2013-07-23 09:50:00,72.04,72.04,71.82,71.89,61000.0,59.7632,59.7632,59.5806,59.6387,61000.0
2013-07-23 09:55:00,71.89,72.02,71.86,71.96,44800.0,59.6387,59.7466,59.6138,59.6968,44800.0
2013-07-23 10:00:00,71.95,72.01,71.9,71.94,48300.0,59.6885,59.7383,59.647,59.6802,48300.0
2013-07-23 10:05:00,71.94,72.07,71.91,72.04,94800.0,59.6802,59.788,59.6553,59.7632,94800.0
2013-07-23 10:10:00,72.03,72.21,72.0,72.19,59500.0,59.7549,59.9042,59.73,59.8876,59500.0
2013-07-23 10:15:00,72.19,72.27,72.1,72.13,45200.0,59.8876,59.954,59.8129,59.8378,45200.0
2013-07-23 10:20:00,72.13,72.19,72.07,72.13,39800.0,59.8378,59.8876,59.788,59.8378,39800.0
2013-07-23 10:25:00,72.11,72.21,72.08,72.15,66700.0,59.8212,59.9042,59.7963,59.8544,66700.0
2013-07-23 10:30:00,72.13,72.24,72.1,72.23,38000.0,59.8378,59.9291,59.8129,59.9208,38000.0
2013-07-23 10:35:00,72.24,72.24,72.12,72.16,27200.0,59.9291,59.9291,59.8295,59.8627,27200.0
2013-07-23 10:40:00,72.12,72.21,72.07,72.21,28400.0,59.8295,59.9042,59.788,59.9042,28400.0
2013-07-23 10:45:00,72.22,72.33,72.21,72.32,72300.0,59.9125,60.0037,59.9042,59.9954,72300.0
2013-07-23 10:50:00,72.32,72.32,72.24,72.29,27300.0,59.9954,59.9954,59.9291,59.9705,27300.0
2013-07-23 10:55:00,72.3,72.32,72.12,72.12,28000.0,59.9788,59.9954,59.8295,59.8295,28000.0
2013-07-23 11:00:00,72.11,72.19,72.09,72.15,35600.0,59.8212,59.8876,59.8046,59.8544,35600.0
2013-07-23 11:05:00,72.15,72.27,72.14,72.26,40100.0,59.8544,59.954,59.8461,59.9457,40100.0
2013-07-23 11:10:00,72.26,72.34,72.23,72.32,59500.0,59.9457,60.012,59.9208,59.9954,59500.0
2013-07-23 11:15:00,72.32,72.32,72.17,72.23,28800.0,59.9954,59.9954,59.871,59.9208,28800.0
2013-07-23 11:20:00,72.22,72.26,72.19,72.24,28400.0,59.9125,59.9457,59.8876,59.9291,28400.0
2013-07-23 11:25:00,72.23,72.28,72.2,72.22,64200.0,59.9208,59.9623,59.8959,59.9125,64200.0
2013-07-23 11:30:00,72.21,72.24,72.1,72.1,32700.0,59.9042,59.9291,59.8129,59.8129,32700.0
2013-07-23 11:35:00,72.09,72.16,72.08,72.15,28500.0,59.8046,59.8627,59.7963,59.8544,28500.0
2013-07-23 11:40:00,72.16,72.23,72.13,72.13,34600.0,59.8627,59.9208,59.8378,59.8378,34600.0
2013-07-23 11:45:00,72.14,72.17,72.09,72.14,19400.0,59.8461,59.871,59.8046,59.8461,19400.0
2013-07-23 11:50:00,72.13,72.17,72.08,72.15,60800.0,59.8378,59.871,59.7963,59.8544,60800.0
2013-07-23 11:55:00,72.15,72.17,72.11,72.13,56300.0,59.8544,59.871,59.8212,59.8378,56300.0
2013-07-23 12:00:00,72.13,72.19,72.11,72.18,52200.0,59.8378,59.8876,59.8212,59.8793,52200.0
2013-07-23 12:05:00,72.19,72.31,72.15,72.28,67400.0,59.8876,59.9871,59.8544,59.9623,67400.0
2013-07-23 12:10:00,72.29,72.31,72.23,72.31,27300.0,59.9705,59.9871,59.9208,59.9871,27300.0
2013-07-23 12:15:00,72.3,72.3,72.22,72.24,38000.0,59.9788,59.9788,59.9125,59.9291,38000.0
2013-07-23 12:20:00,72.23,72.35,72.22,72.3,68000.0,59.9208,60.0203,59.9125,59.9788,68000.0
2013-07-23 12:25:00,72.3,72.34,72.3,72.31,12500.0,59.9788,60.012,59.9788,59.9871,12500.0
2013-07-23 12:30:00,72.3,72.3,72.18,72.18,28700.0,59.9788,59.9788,59.8793,59.8793,28700.0
2013-07-23 12:35:00,72.18,72.21,72.15,72.19,24900.0,59.8793,59.9042,59.8544,59.8876,24900.0
2013-07-23 12:40:00,72.19,72.21,72.16,72.16,19900.0,59.8876,59.9042,59.8627,59.8627,19900.0
2013-07-23 12:45:00,72.17,72.19,72.1,72.11,18400.0,59.871,59.8876,59.8129,59.8212,18400.0
2013-07-23 12:50:00,72.12,72.16,72.03,72.05,22700.0,59.8295,59.8627,59.7549,59.7714,22700.0
2013-07-23 12:55:00,72.06,72.08,72.03,72.04,18100.0,59.7797,59.7963,59.7549,59.7632,18100.0
2013-07-23 13:00:00,72.05,72.09,72.03,72.06,22700.0,59.7714,59.8046,59.7549,59.7797,22700.0
2013-07-23 13:05:00,72.06,72.08,72.02,72.04,22900.0,59.7797,59.7963,59.7466,59.7632,22900.0
2013-07-23 13:10:00,72.04,72.08,72.03,72.06,14700.0,59.7632,59.7963,59.7549,59.7797,14700.0
2013-07-23 13:15:00,72.08,72.1,72.05,72.07,19100.0,59.7963,59.8129,59.7714,59.788,19100.0
2013-07-23 13:20:00,72.08,72.11,72.04,72.05,20200.0,59.7963,59.8212,59.7632,59.7714,20200.0
2013-07-23 13:25:00,72.05,72.13,72.02,72.11,15300.0,59.7714,59.8378,59.7466,59.8212,15300.0
2013-07-23 13:30:00,72.11,72.19,72.11,72.16,19200.0,59.8212,59.8876,59.8212,59.8627,19200.0
2013-07-23 13:35:00,72.16,72.2,72.14,72.2,22000.0,59.8627,59.8959,59.8461,59.8959,22000.0
2013-07-23 13:40:00,72.21,72.29,72.21,72.28,26100.0,59.9042,59.9705,59.9042,59.9623,26100.0
2013-07-23 13:45:00,72.28,72.32,72.27,72.29,20600.0,59.9623,59.9954,59.954,59.9705,20600.0
2013-07-23 13:50:00,72.3,72.38,72.3,72.36,32400.0,59.9788,60.0452,59.9788,60.0286,32400.0
2013-07-23 13:55:00,72.36,72.41,72.34,72.39,52900.0,60.0286,60.0701,60.012,60.0535,52900.0
2013-07-23 14:00:00,72.39,72.42,72.35,72.37,28000.0,60.0535,60.0784,60.0203,60.0369,28000.0
2013-07-23 14:05:00,72.37,72.43,72.36,72.36,28500.0,60.0369,60.0867,60.0286,60.0286,28500.0
2013-07-23 14:10:00,72.36,72.44,72.36,72.43,20300.0,60.0286,60.095,60.0286,60.0867,20300.0
2013-07-23 14:15:00,72.43,72.45,72.4,72.42,20200.0,60.0867,60.1033,60.0618,60.0784,20200.0
2013-07-23 14:20:00,72.42,72.43,72.38,72.4,47400.0,60.0784,60.0867,60.0452,60.0618,47400.0
2013-07-23 14:25:00,72.4,72.48,72.39,72.48,44800.0,60.0618,60.1282,60.0535,60.1282,44800.0
2013-07-23 14:30:00,72.47,72.51,72.46,72.5,101600.0,60.1199,60.1531,60.1116,60.1448,101600.0
2013-07-23 14:35:00,72.49,72.51,72.43,72.5,74200.0,60.1365,60.1531,60.0867,60.1448,74200.0
2013-07-23 14:40:00,72.5,72.64,72.5,72.62,85500.0,60.1448,60.2609,60.1448,60.2443,85500.0
2013-07-23 14:45:00,72.62,72.65,72.61,72.63,45400.0,60.2443,60.2692,60.236,60.2526,45400.0
2013-07-23 14:50:00,72.62,72.66,72.59,72.65,36500.0,60.2443,60.2775,60.2194,60.2692,36500.0
2013-07-23 14:55:00,72.64,72.66,72.6,72.61,28300.0,60.2609,60.2775,60.2277,60.236,28300.0
2013-07-23 15:00:00,72.61,72.67,72.6,72.67,50600.0,60.236,60.2858,60.2277,60.2858,50600.0
2013-07-23 15:05:00,72.67,72.69,72.67,72.68,29400.0,60.2858,60.3024,60.2858,60.2941,29400.0
2013-07-23 15:10:00,72.68,72.7,72.62,72.66,45400.0,60.2941,60.3107,60.2443,60.2775,45400.0
2013-07-23 15:15:00,72.67,72.71,72.64,72.7,33400.0,60.2858,60.319,60.2609,60.3107,33400.0
2013-07-23 15:20:00,72.7,72.72,72.69,72.7,35700.0,60.3107,60.3273,60.3024,60.3107,35700.0
2013-07-23 15:25:00,72.71,72.74,72.69,72.73,32600.0,60.319,60.3439,60.3024,60.3356,32600.0
2013-07-23 15:30:00,72.73,72.74,72.69,72.7,35200.0,60.3356,60.3439,60.3024,60.3107,35200.0
2013-07-23 15:35:00,72.7,72.72,72.62,72.63,67200.0,60.3107,60.3273,60.2443,60.2526,67200.0
2013-07-23 15:40:00,72.62,72.66,72.59,72.65,44100.0,60.2443,60.2775,60.2194,60.2692,44100.0
2013-07-23 15:45:00,72.64,72.66,72.57,72.62,147200.0,60.2609,60.2775,60.2028,60.2443,147200.0
2013-07-23 15:50:00,72.62,72.68,72.6,72.62,143300.0,60.2443,60.2941,60.2277,60.2443,143300.0
2013-07-23 15:55:00,72.61,72.69,72.59,72.68,293400.0,60.236,60.3024,60.2194,60.2941,293400.0
2013-07-24 09:30:00,72.81,73.15,72.78,73.01,148200.0,60.4019,60.684,60.377,60.5678,148200.0
2013-07-24 09:35:00,73.01,73.03,72.93,73.0,95200.0,60.5678,60.5844,60.5015,60.5596,95200.0
2013-07-24 09:40:00,73.0,73.0,72.92,73.0,125100.0,60.5596,60.5596,60.4932,60.5596,125100.0
2013-07-24 09:45:00,73.0,73.0,72.82,72.87,94400.0,60.5596,60.5596,60.4102,60.4517,94400.0
2013-07-24 09:50:00,72.86,72.87,72.78,72.81,132300.0,60.4434,60.4517,60.377,60.4019,132300.0
2013-07-24 09:55:00,72.83,72.88,72.68,72.68,329200.0,60.4185,60.46,60.2941,60.2941,329200.0
2013-07-24 10:00:00,72.68,72.84,72.51,72.61,108000.0,60.2941,60.4268,60.1531,60.236,108000.0
2013-07-24 10:05:00,72.61,72.72,72.58,72.67,148400.0,60.236,60.3273,60.2111,60.2858,148400.0
2013-07-24 10:10:00,72.67,72.7,72.62,72.69,63800.0,60.2858,60.3107,60.2443,60.3024,63800.0
2013-07-24 10:15:00,72.7,72.83,72.69,72.78,61000.0,60.3107,60.4185,60.3024,60.377,61000.0
2013-07-24 10:20:00,72.78,72.85,72.73,72.79,84700.0,60.377,60.4351,60.3356,60.3853,84700.0
2013-07-24 10:25:00,72.79,72.84,72.77,72.82,34500.0,60.3853,60.4268,60.3687,60.4102,34500.0
2013-07-24 10:30:00,72.81,72.91,72.78,72.81,43200.0,60.4019,60.4849,60.377,60.4019,43200.0
2013-07-24 10:35:00,72.81,72.86,72.77,72.85,64600.0,60.4019,60.4434,60.3687,60.4351,64600.0
2013-07-24 10:40:00,72.85,72.85,72.79,72.82,44600.0,60.4351,60.4351,60.3853,60.4102,44600.0
2013-07-24 10:45:00,72.8,72.97,72.8,72.94,44700.0,60.3936,60.5347,60.3936,60.5098,44700.0
2013-07-24 10:50:00,72.94,72.97,72.9,72.91,36800.0,60.5098,60.5347,60.4766,60.4849,36800.0
2013-07-24 10:55:00,72.91,72.97,72.86,72.91,44400.0,60.4849,60.5347,60.4434,60.4849,44400.0
2013-07-24 11:00:00,72.91,72.91,72.78,72.8,158800.0,60.4849,60.4849,60.377,60.3936,158800.0
2013-07-24 11:05:00,72.8,72.81,72.67,72.67,63000.0,60.3936,60.4019,60.2858,60.2858,63000.0
2013-07-24 11:10:00,72.67,72.78,72.65,72.77,39600.0,60.2858,60.377,60.2692,60.3687,39600.0
2013-07-24 11:15:00,72.76,72.84,72.76,72.84,29500.0,60.3605,60.4268,60.3605,60.4268,29500.0
2013-07-24 11:20:00,72.84,72.87,72.78,72.82,26900.0,60.4268,60.4517,60.377,60.4102,26900.0
2013-07-24 11:25:00,72.83,72.85,72.75,72.77,30700.0,60.4185,60.4351,60.3522,60.3687,30700.0
2013-07-24 11:30:00,72.77,72.84,72.74,72.75,25900.0,60.3687,60.4268,60.3439,60.3522,25900.0
2013-07-24 11:35:00,72.75,72.78,72.53,72.55,63400.0,60.3522,60.377,60.1696,60.1862,63400.0
2013-07-24 11:40:00,72.55,72.59,72.54,72.56,59700.0,60.1862,60.2194,60.1779,60.1945,59700.0
2013-07-24 11:45:00,72.56,72.61,72.54,72.54,67300.0,60.1945,60.236,60.1779,60.1779,67300.0
2013-07-24 11:50:00,72.56,72.64,72.55,72.62,88000.0,60.1945,60.2609,60.1862,60.2443,88000.0
2013-07-24 11:55:00,72.62,72.63,72.56,72.63,78200.0,60.2443,60.2526,60.1945,60.2526,78200.0
2013-07-24 12:00:00,72.63,72.64,72.25,72.35,168200.0,60.2526,60.2609,59.9374,60.0203,168200.0
2013-07-24 12:05:00,72.35,72.38,72.29,72.29,114300.0,60.0203,60.0452,59.9705,59.9705,114300.0
2013-07-24 12:10:00,72.29,72.33,72.19,72.32,54400.0,59.9705,60.0037,59.8876,59.9954,54400.0
2013-07-24 12:15:00,72.32,72.34,72.24,72.27,49200.0,59.9954,60.012,59.9291,59.954,49200.0
2013-07-24 12:20:00,72.28,72.31,72.26,72.31,61900.0,59.9623,59.9871,59.9457,59.9871,61900.0
2013-07-24 12:25:00,72.3,72.34,72.29,72.34,61300.0,59.9788,60.012,59.9705,60.012,61300.0
2013-07-24 12:30:00,72.32,72.34,72.29,72.32,70700.0,59.9954,60.012,59.9705,59.9954,70700.0
2013-07-24 12:35:00,72.32,72.34,72.3,72.3,24000.0,59.9954,60.012,59.9788,59.9788,24000.0
2013-07-24 12:40:00,72.3,72.34,72.29,72.33,42300.0,59.9788,60.012,59.9705,60.0037,42300.0
2013-07-24 12:45:00,72.33,72.36,72.31,72.35,24700.0,60.0037,60.0286,59.9871,60.0203,24700.0
2013-07-24 12:50:00,72.34,72.36,72.31,72.33,35000.0,60.012,60.0286,59.9871,60.0037,35000.0
2013-07-24 12:55:00,72.33,72.39,72.33,72.37,71100.0,60.0037,60.0535,60.0037,60.0369,71100.0
2013-07-24 13:00:00,72.38,72.43,72.32,72.32,32000.0,60.0452,60.0867,59.9954,59.9954,32000.0
2013-07-24 13:05:00,72.33,72.34,72.28,72.3,42900.0,60.0037,60.012,59.9623,59.9788,42900.0
2013-07-24 13:10:00,72.31,72.33,72.29,72.31,59200.0,59.9871,60.0037,59.9705,59.9871,59200.0
2013-07-24 13:15:00,72.3,72.36,72.28,72.35,85900.0,59.9788,60.0286,59.9623,60.0203,85900.0
2013-07-24 13:20:00,72.35,72.36,72.29,72.32,42100.0,60.0203,60.0286,59.9705,59.9954,42100.0
2013-07-24 13:25:00,72.33,72.36,72.33,72.34,33300.0,60.0037,60.0286,60.0037,60.012,33300.0
2013-07-24 13:30:00,72.34,72.37,72.33,72.37,45100.0,60.012,60.0369,60.0037,60.0369,45100.0
2013-07-24 13:35:00,72.38,72.42,72.36,72.39,46500.0,60.0452,60.0784,60.0286,60.0535,46500.0
2013-07-24 13:40:00,72.39,72.45,72.37,72.41,28400.0,60.0535,60.1033,60.0369,60.0701,28400.0
2013-07-24 13:45:00,72.41,72.44,72.39,72.4,32900.0,60.0701,60.095,60.0535,60.0618,32900.0
2013-07-24 13:50:00,72.4,72.44,72.39,72.4,32500.0,60.0618,60.095,60.0535,60.0618,32500.0
2013-07-24 13:55:00,72.39,72.45,72.39,72.44,41100.0,60.0535,60.1033,60.0535,60.095,41100.0
2013-07-24 14:00:00,72.45,72.48,72.43,72.47,67300.0,60.1033,60.1282,60.0867,60.1199,67300.0
2013-07-24 14:05:00,72.46,72.5,72.42,72.43,53900.0,60.1116,60.1448,60.0784,60.0867,53900.0
2013-07-24 14:10:00,72.42,72.53,72.42,72.5,69200.0,60.0784,60.1696,60.0784,60.1448,69200.0
2013-07-24 14:15:00,72.49,72.53,72.45,72.46,49500.0,60.1365,60.1696,60.1033,60.1116,49500.0
2013-07-24 14:20:00,72.46,72.48,72.41,72.46,49500.0,60.1116,60.1282,60.0701,60.1116,49500.0
2013-07-24 14:25:00,72.45,72.53,72.45,72.52,51400.0,60.1033,60.1696,60.1033,60.1614,51400.0
2013-07-24 14:30:00,72.52,72.53,72.48,72.51,55300.0,60.1614,60.1696,60.1282,60.1531,55300.0
2013-07-24 14:35:00,72.5,72.53,72.44,72.46,44300.0,60.1448,60.1696,60.095,60.1116,44300.0
2013-07-24 14:40:00,72.45,72.46,72.42,72.42,52800.0,60.1033,60.1116,60.0784,60.0784,52800.0
2013-07-24 14:45:00,72.42,72.44,72.4,72.42,56700.0,60.0784,60.095,60.0618,60.0784,56700.0
2013-07-24 14:50:00,72.43,72.49,72.42,72.47,69200.0,60.0867,60.1365,60.0784,60.1199,69200.0
2013-07-24 14:55:00,72.47,72.49,72.44,72.44,97700.0,60.1199,60.1365,60.095,60.095,97700.0
2013-07-24 15:00:00,72.45,72.48,72.18,72.18,109000.0,60.1033,60.1282,59.8793,59.8793,109000.0
2013-07-24 15:05:00,72.18,72.25,72.18,72.25,51100.0,59.8793,59.9374,59.8793,59.9374,51100.0
2013-07-24 15:10:00,72.25,72.29,72.19,72.27,127100.0,59.9374,59.9705,59.8876,59.954,127100.0
2013-07-24 15:15:00,72.27,72.3,72.27,72.29,75000.0,59.954,59.9788,59.954,59.9705,75000.0
2013-07-24 15:20:00,72.29,72.35,72.28,72.34,75500.0,59.9705,60.0203,59.9623,60.012,75500.0
2013-07-24 15:25:00,72.34,72.38,72.33,72.34,55500.0,60.012,60.0452,60.0037,60.012,55500.0
2013-07-24 15:30:00,72.34,72.35,72.32,72.34,72100.0,60.012,60.0203,59.9954,60.012,72100.0
2013-07-24 15:35:00,72.34,72.36,72.27,72.29,166800.0,60.012,60.0286,59.954,59.9705,166800.0
2013-07-24 15:40:00,72.29,72.38,72.28,72.33,120200.0,59.9705,60.0452,59.9623,60.0037,120200.0
2013-07-24 15:45:00,72.34,72.44,72.34,72.41,146600.0,60.012,60.095,60.012,60.0701,146600.0
2013-07-24 15:50:00,72.41,72.45,72.41,72.42,141200.0,60.0701,60.1033,60.0701,60.0784,141200.0
2013-07-24 15:55:00,72.43,72.57,72.42,72.52,220100.0,60.0867,60.2028,60.0784,60.1614,220100.0
2013-07-25 09:30:00,72.08,72.15,71.91,71.91,151500.0,59.7963,59.8544,59.6553,59.6553,151500.0
2013-07-25 09:35:00,71.93,72.1,71.91,72.03,90600.0,59.6719,59.8129,59.6553,59.7549,90600.0
2013-07-25 09:40:00,72.05,72.1,71.7,71.79,73500.0,59.7714,59.8129,59.4811,59.5558,73500.0
2013-07-25 09:45:00,71.76,72.1,71.75,72.08,38200.0,59.5309,59.8129,59.5226,59.7963,38200.0
2013-07-25 09:50:00,72.12,72.39,72.04,72.36,81600.0,59.8295,60.0535,59.7632,60.0286,81600.0
2013-07-25 09:55:00,72.38,72.39,72.23,72.33,75900.0,60.0452,60.0535,59.9208,60.0037,75900.0
2013-07-25 10:00:00,72.34,72.45,72.33,72.38,65300.0,60.012,60.1033,60.0037,60.0452,65300.0
2013-07-25 10:05:00,72.38,72.41,72.11,72.12,65500.0,60.0452,60.0701,59.8212,59.8295,65500.0
2013-07-25 10:10:00,72.12,72.28,72.12,72.28,66000.0,59.8295,59.9623,59.8295,59.9623,66000.0
2013-07-25 10:15:00,72.28,72.28,72.19,72.22,137400.0,59.9623,59.9623,59.8876,59.9125,137400.0
2013-07-25 10:20:00,72.22,72.29,72.2,72.29,77500.0,59.9125,59.9705,59.8959,59.9705,77500.0
2013-07-25 10:25:00,72.28,72.34,72.27,72.34,40300.0,59.9623,60.012,59.954,60.012,40300.0
2013-07-25 10:30:00,72.33,72.34,72.27,72.3,35400.0,60.0037,60.012,59.954,59.9788,35400.0
2013-07-25 10:35:00,72.31,72.33,72.26,72.28,31900.0,59.9871,60.0037,59.9457,59.9623,31900.0
2013-07-25 10:40:00,72.28,72.3,72.26,72.28,30500.0,59.9623,59.9788,59.9457,59.9623,30500.0
2013-07-25 10:45:00,72.28,72.3,72.23,72.3,44500.0,59.9623,59.9788,59.9208,59.9788,44500.0
2013-07-25 10:50:00,72.3,72.39,72.29,72.38,32500.0,59.9788,60.0535,59.9705,60.0452,32500.0
2013-07-25 10:55:00,72.38,72.47,72.37,72.46,25200.0,60.0452,60.1199,60.0369,60.1116,25200.0
2013-07-25 11:00:00,72.46,72.5,72.45,72.46,62000.0,60.1116,60.1448,60.1033,60.1116,62000.0
2013-07-25 11:05:00,72.47,72.47,72.37,72.4,116300.0,60.1199,60.1199,60.0369,60.0618,116300.0
2013-07-25 11:10:00,72.4,72.41,72.37,72.39,38600.0,60.0618,60.0701,60.0369,60.0535,38600.0
2013-07-25 11:15:00,72.38,72.39,72.31,72.33,30800.0,60.0452,60.0535,59.9871,60.0037,30800.0
2013-07-25 11:20:00,72.31,72.33,72.26,72.26,35000.0,59.9871,60.0037,59.9457,59.9457,35000.0
2013-07-25 11:25:00,72.26,72.3,72.25,72.27,41400.0,59.9457,59.9788,59.9374,59.954,41400.0
2013-07-25 11:30:00,72.27,72.28,72.15,72.18,39200.0,59.954,59.9623,59.8544,59.8793,39200.0
2013-07-25 11:35:00,72.18,72.24,72.17,72.2,57600.0,59.8793,59.9291,59.871,59.8959,57600.0
2013-07-25 11:40:00,72.2,72.34,72.2,72.33,35800.0,59.8959,60.012,59.8959,60.0037,35800.0
2013-07-25 11:45:00,72.33,72.38,72.27,72.34,23900.0,60.0037,60.0452,59.954,60.012,23900.0
2013-07-25 11:50:00,72.35,72.35,72.26,72.26,36700.0,60.0203,60.0203,59.9457,59.9457,36700.0
2013-07-25 11:55:00,72.27,72.29,72.23,72.26,37200.0,59.954,59.9705,59.9208,59.9457,37200.0
2013-07-25 12:00:00,72.26,72.31,72.23,72.27,32000.0,59.9457,59.9871,59.9208,59.954,32000.0
2013-07-25 12:05:00,72.27,72.31,72.24,72.31,27400.0,59.954,59.9871,59.9291,59.9871,27400.0
2013-07-25 12:10:00,72.3,72.34,72.25,72.25,13400.0,59.9788,60.012,59.9374,59.9374,13400.0
2013-07-25 12:15:00,72.25,72.28,72.2,72.26,20800.0,59.9374,59.9623,59.8959,59.9457,20800.0
2013-07-25 12:20:00,72.26,72.34,72.26,72.32,18500.0,59.9457,60.012,59.9457,59.9954,18500.0
2013-07-25 12:25:00,72.34,72.35,72.28,72.3,18300.0,60.012,60.0203,59.9623,59.9788,18300.0
2013-07-25 12:30:00,72.31,72.35,72.26,72.28,61500.0,59.9871,60.0203,59.9457,59.9623,61500.0
2013-07-25 12:35:00,72.27,72.4,72.27,72.4,28900.0,59.954,60.0618,59.954,60.0618,28900.0
2013-07-25 12:40:00,72.41,72.53,72.38,72.53,39800.0,60.0701,60.1696,60.0452,60.1696,39800.0
2013-07-25 12:45:00,72.53,72.59,72.48,72.5,45000.0,60.1696,60.2194,60.1282,60.1448,45000.0
2013-07-25 12:50:00,72.5,72.5,72.46,72.49,19400.0,60.1448,60.1448,60.1116,60.1365,19400.0
2013-07-25 12:55:00,72.49,72.55,72.48,72.51,133200.0,60.1365,60.1862,60.1282,60.1531,133200.0
2013-07-25 13:00:00,72.53,72.57,72.52,72.55,23000.0,60.1696,60.2028,60.1614,60.1862,23000.0
2013-07-25 13:05:00,72.55,72.58,72.53,72.53,28800.0,60.1862,60.2111,60.1696,60.1696,28800.0
2013-07-25 13:10:00,72.53,72.58,72.53,72.56,25900.0,60.1696,60.2111,60.1696,60.1945,25900.0
2013-07-25 13:15:00,72.56,72.6,72.5,72.5,32900.0,60.1945,60.2277,60.1448,60.1448,32900.0
2013-07-25 13:20:00,72.5,72.53,72.49,72.5,20700.0,60.1448,60.1696,60.1365,60.1448,20700.0
2013-07-25 13:25:00,72.51,72.56,72.5,72.53,19900.0,60.1531,60.1945,60.1448,60.1696,19900.0
2013-07-25 13:30:00,72.53,72.54,72.48,72.51,24200.0,60.1696,60.1779,60.1282,60.1531,24200.0
2013-07-25 13:35:00,72.52,72.55,72.48,72.52,35400.0,60.1614,60.1862,60.1282,60.1614,35400.0
2013-07-25 13:40:00,72.51,72.57,72.5,72.55,22800.0,60.1531,60.2028,60.1448,60.1862,22800.0
2013-07-25 13:45:00,72.55,72.6,72.53,72.6,24400.0,60.1862,60.2277,60.1696,60.2277,24400.0
2013-07-25 13:50:00,72.58,72.59,72.56,72.58,30700.0,60.2111,60.2194,60.1945,60.2111,30700.0
2013-07-25 13:55:00,72.59,72.6,72.55,72.59,80900.0,60.2194,60.2277,60.1862,60.2194,80900.0
2013-07-25 14:00:00,72.58,72.6,72.49,72.58,24000.0,60.2111,60.2277,60.1365,60.2111,24000.0
2013-07-25 14:05:00,72.58,72.61,72.53,72.55,30800.0,60.2111,60.236,60.1696,60.1862,30800.0
2013-07-25 14:10:00,72.55,72.56,72.45,72.46,28800.0,60.1862,60.1945,60.1033,60.1116,28800.0
2013-07-25 14:15:00,72.46,72.5,72.39,72.39,22200.0,60.1116,60.1448,60.0535,60.0535,22200.0
2013-07-25 14:20:00,72.39,72.39,72.32,72.32,21100.0,60.0535,60.0535,59.9954,59.9954,21100.0
2013-07-25 14:25:00,72.33,72.41,72.3,72.4,36900.0,60.0037,60.0701,59.9788,60.0618,36900.0
2013-07-25 14:30:00,72.4,72.46,72.4,72.42,29700.0,60.0618,60.1116,60.0618,60.0784,29700.0
2013-07-25 14:35:00,72.42,72.43,72.41,72.43,21900.0,60.0784,60.0867,60.0701,60.0867,21900.0
2013-07-25 14:40:00,72.42,72.48,72.4,72.42,46200.0,60.0784,60.1282,60.0618,60.0784,46200.0
2013-07-25 14:45:00,72.41,72.46,72.37,72.37,21000.0,60.0701,60.1116,60.0369,60.0369,21000.0
2013-07-25 14:50:00,72.37,72.44,72.36,72.4,33700.0,60.0369,60.095,60.0286,60.0618,33700.0
2013-07-25 14:55:00,72.4,72.41,72.3,72.39,51500.0,60.0618,60.0701,59.9788,60.0535,51500.0
2013-07-25 15:00:00,72.39,72.43,72.36,72.42,28600.0,60.0535,60.0867,60.0286,60.0784,28600.0
2013-07-25 15:05:00,72.42,72.55,72.4,72.5,112300.0,60.0784,60.1862,60.0618,60.1448,112300.0
2013-07-25 15:10:00,72.5,72.58,72.44,72.47,30400.0,60.1448,60.2111,60.095,60.1199,30400.0
2013-07-25 15:15:00,72.47,72.56,72.47,72.56,30800.0,60.1199,60.1945,60.1199,60.1945,30800.0
2013-07-25 15:20:00,72.56,72.56,72.49,72.55,45100.0,60.1945,60.1945,60.1365,60.1862,45100.0
2013-07-25 15:25:00,72.54,72.58,72.49,72.51,44500.0,60.1779,60.2111,60.1365,60.1531,44500.0
2013-07-25 15:30:00,72.5,72.55,72.44,72.44,57400.0,60.1448,60.1862,60.095,60.095,57400.0
2013-07-25 15:35:00,72.44,72.56,72.43,72.52,42200.0,60.095,60.1945,60.0867,60.1614,42200.0
2013-07-25 15:40:00,72.52,72.56,72.49,72.51,40300.0,60.1614,60.1945,60.1365,60.1531,40300.0
2013-07-25 15:45:00,72.51,72.57,72.48,72.56,56300.0,60.1531,60.2028,60.1282,60.1945,56300.0
2013-07-25 15:50:00,72.56,72.57,72.49,72.53,50000.0,60.1945,60.2028,60.1365,60.1696,50000.0
2013-07-25 15:55:00,72.53,72.62,72.51,72.6,109600.0,60.1696,60.2443,60.1531,60.2277,109600.0
2013-07-26 09:30:00,72.18,72.5,72.08,72.34,94800.0,59.8793,60.1448,59.7963,60.012,94800.0
2013-07-26 09:35:00,72.31,72.59,72.23,72.55,49300.0,59.9871,60.2194,59.9208,60.1862,49300.0
2013-07-26 09:40:00,72.56,72.56,72.12,72.12,35300.0,60.1945,60.1945,59.8295,59.8295,35300.0
2013-07-26 09:45:00,72.13,72.28,72.08,72.21,73000.0,59.8378,59.9623,59.7963,59.9042,73000.0
2013-07-26 09:50:00,72.21,72.33,72.16,72.33,98900.0,59.9042,60.0037,59.8627,60.0037,98900.0
2013-07-26 09:55:00,72.33,72.33,72.19,72.25,37000.0,60.0037,60.0037,59.8876,59.9374,37000.0
2013-07-26 10:00:00,72.23,72.3,72.19,72.21,27100.0,59.9208,59.9788,59.8876,59.9042,27100.0
2013-07-26 10:05:00,72.21,72.33,72.18,72.28,33400.0,59.9042,60.0037,59.8793,59.9623,33400.0
2013-07-26 10:10:00,72.28,72.32,72.24,72.28,38700.0,59.9623,59.9954,59.9291,59.9623,38700.0
2013-07-26 10:15:00,72.27,72.27,72.16,72.17,64400.0,59.954,59.954,59.8627,59.871,64400.0
2013-07-26 10:20:00,72.18,72.18,71.92,72.01,122000.0,59.8793,59.8793,59.6636,59.7383,122000.0
2013-07-26 10:25:00,72.01,72.05,71.99,71.99,261400.0,59.7383,59.7714,59.7217,59.7217,261400.0
2013-07-26 10:30:00,71.99,72.03,71.97,71.98,114600.0,59.7217,59.7549,59.7051,59.7134,114600.0
2013-07-26 10:35:00,71.98,72.03,71.97,72.0,35500.0,59.7134,59.7549,59.7051,59.73,35500.0
2013-07-26 10:40:00,71.99,72.02,71.95,72.02,118800.0,59.7217,59.7466,59.6885,59.7466,118800.0
2013-07-26 10:45:00,72.02,72.02,71.66,71.7,71500.0,59.7466,59.7466,59.4479,59.4811,71500.0
2013-07-26 10:50:00,71.7,71.73,71.64,71.64,19400.0,59.4811,59.506,59.4313,59.4313,19400.0
2013-07-26 10:55:00,71.64,71.66,71.59,71.61,32400.0,59.4313,59.4479,59.3898,59.4064,32400.0
2013-07-26 11:00:00,71.6,71.82,71.56,71.79,50800.0,59.3981,59.5806,59.365,59.5558,50800.0
2013-07-26 11:05:00,71.8,71.83,71.76,71.76,40500.0,59.5641,59.5889,59.5309,59.5309,40500.0
2013-07-26 11:10:00,71.76,71.78,71.7,71.78,13000.0,59.5309,59.5475,59.4811,59.5475,13000.0
2013-07-26 11:15:00,71.78,71.78,71.68,71.71,16700.0,59.5475,59.5475,59.4645,59.4894,16700.0
2013-07-26 11:20:00,71.71,71.73,71.62,71.67,23100.0,59.4894,59.506,59.4147,59.4562,23100.0
2013-07-26 11:25:00,71.66,71.67,71.62,71.62,15200.0,59.4479,59.4562,59.4147,59.4147,15200.0
2013-07-26 11:30:00,71.62,71.81,71.61,71.81,31700.0,59.4147,59.5723,59.4064,59.5723,31700.0
2013-07-26 11:35:00,71.8,71.87,71.78,71.87,31800.0,59.5641,59.6221,59.5475,59.6221,31800.0
2013-07-26 11:40:00,71.87,71.9,71.8,71.82,22000.0,59.6221,59.647,59.5641,59.5806,22000.0
2013-07-26 11:45:00,71.82,71.85,71.78,71.8,74200.0,59.5806,59.6055,59.5475,59.5641,74200.0
2013-07-26 11:50:00,71.81,71.9,71.81,71.88,39400.0,59.5723,59.647,59.5723,59.6304,39400.0
2013-07-26 11:55:00,71.87,71.93,71.84,71.92,22300.0,59.6221,59.6719,59.5972,59.6636,22300.0
2013-07-26 12:00:00,71.91,72.03,71.91,72.03,35000.0,59.6553,59.7549,59.6553,59.7549,35000.0
2013-07-26 12:05:00,72.04,72.06,71.98,72.0,19600.0,59.7632,59.7797,59.7134,59.73,19600.0
2013-07-26 12:10:00,72.0,72.03,72.0,72.03,18000.0,59.73,59.7549,59.73,59.7549,18000.0
2013-07-26 12:15:00,72.03,72.12,72.03,72.06,29000.0,59.7549,59.8295,59.7549,59.7797,29000.0
2013-07-26 12:20:00,72.06,72.06,72.0,72.0,10400.0,59.7797,59.7797,59.73,59.73,10400.0
2013-07-26 12:25:00,72.0,72.06,72.0,72.05,22400.0,59.73,59.7797,59.73,59.7714,22400.0
2013-07-26 12:30:00,72.05,72.07,72.0,72.03,126500.0,59.7714,59.788,59.73,59.7549,126500.0
2013-07-26 12:35:00,72.03,72.05,72.0,72.0,12200.0,59.7549,59.7714,59.73,59.73,12200.0
2013-07-26 12:40:00,72.0,72.03,72.0,72.01,27300.0,59.73,59.7549,59.73,59.7383,27300.0
2013-07-26 12:45:00,72.02,72.07,72.02,72.06,20600.0,59.7466,59.788,59.7466,59.7797,20600.0
2013-07-26 12:50:00,72.05,72.1,72.03,72.05,19400.0,59.7714,59.8129,59.7549,59.7714,19400.0
2013-07-26 12:55:00,72.05,72.08,72.04,72.08,17500.0,59.7714,59.7963,59.7632,59.7963,17500.0
2013-07-26 13:00:00,72.07,72.08,72.0,72.0,16300.0,59.788,59.7963,59.73,59.73,16300.0
2013-07-26 13:05:00,72.0,72.08,72.0,72.05,37900.0,59.73,59.7963,59.73,59.7714,37900.0
2013-07-26 13:10:00,72.05,72.09,72.03,72.05,17900.0,59.7714,59.8046,59.7549,59.7714,17900.0
2013-07-26 13:15:00,72.05,72.1,72.04,72.07,26500.0,59.7714,59.8129,59.7632,59.788,26500.0
2013-07-26 13:20:00,72.08,72.16,72.07,72.12,29400.0,59.7963,59.8627,59.788,59.8295,29400.0
2013-07-26 13:25:00,72.14,72.2,72.13,72.15,15500.0,59.8461,59.8959,59.8378,59.8544,15500.0
2013-07-26 13:30:00,72.15,72.21,72.12,72.19,18400.0,59.8544,59.9042,59.8295,59.8876,18400.0
2013-07-26 13:35:00,72.2,72.21,72.11,72.11,23100.0,59.8959,59.9042,59.8212,59.8212,23100.0
2013-07-26 13:40:00,72.11,72.11,72.08,72.1,14300.0,59.8212,59.8212,59.7963,59.8129,14300.0
2013-07-26 13:45:00,72.1,72.1,72.05,72.07,22000.0,59.8129,59.8129,59.7714,59.788,22000.0
2013-07-26 13:50:00,72.06,72.16,72.06,72.16,20100.0,59.7797,59.8627,59.7797,59.8627,20100.0
2013-07-26 13:55:00,72.16,72.16,72.09,72.15,29800.0,59.8627,59.8627,59.8046,59.8544,29800.0
2013-07-26 14:00:00,72.16,72.19,72.15,72.17,41000.0,59.8627,59.8876,59.8544,59.871,41000.0
2013-07-26 14:05:00,72.17,72.18,72.15,72.16,21200.0,59.871,59.8793,59.8544,59.8627,21200.0
2013-07-26 14:10:00,72.17,72.25,72.17,72.22,23600.0,59.871,59.9374,59.871,59.9125,23600.0
2013-07-26 14:15:00,72.2,72.23,72.19,72.22,26000.0,59.8959,59.9208,59.8876,59.9125,26000.0
2013-07-26 14:20:00,72.21,72.22,72.18,72.19,43700.0,59.9042,59.9125,59.8793,59.8876,43700.0
2013-07-26 14:25:00,72.19,72.2,72.14,72.14,42800.0,59.8876,59.8959,59.8461,59.8461,42800.0
2013-07-26 14:30:00,72.14,72.16,72.12,72.13,33000.0,59.8461,59.8627,59.8295,59.8378,33000.0
2013-07-26 14:35:00,72.12,72.15,72.09,72.09,20300.0,59.8295,59.8544,59.8046,59.8046,20300.0
2013-07-26 14:40:00,72.1,72.17,72.09,72.12,26800.0,59.8129,59.871,59.8046,59.8295,26800.0
2013-07-26 14:45:00,72.11,72.15,72.1,72.12,31700.0,59.8212,59.8544,59.8129,59.8295,31700.0
2013-07-26 14:50:00,72.12,72.16,72.11,72.12,46300.0,59.8295,59.8627,59.8212,59.8295,46300.0
2013-07-26 14:55:00,72.12,72.15,72.11,72.11,24000.0,59.8295,59.8544,59.8212,59.8212,24000.0
2013-07-26 15:00:00,72.11,72.15,72.09,72.1,32900.0,59.8212,59.8544,59.8046,59.8129,32900.0
2013-07-26 15:05:00,72.1,72.14,72.09,72.11,30700.0,59.8129,59.8461,59.8046,59.8212,30700.0
2013-07-26 15:10:00,72.13,72.21,72.13,72.15,59300.0,59.8378,59.9042,59.8378,59.8544,59300.0
2013-07-26 15:15:00,72.15,72.16,72.13,72.14,30900.0,59.8544,59.8627,59.8378,59.8461,30900.0
2013-07-26 15:20:00,72.14,72.2,72.13,72.19,30700.0,59.8461,59.8959,59.8378,59.8876,30700.0
2013-07-26 15:25:00,72.18,72.19,72.12,72.16,33600.0,59.8793,59.8876,59.8295,59.8627,33600.0
2013-07-26 15:30:00,72.15,72.16,72.09,72.11,32000.0,59.8544,59.8627,59.8046,59.8212,32000.0
2013-07-26 15:35:00,72.11,72.19,72.08,72.15,40700.0,59.8212,59.8876,59.7963,59.8544,40700.0
2013-07-26 15:40:00,72.15,72.21,72.12,72.14,49800.0,59.8544,59.9042,59.8295,59.8461,49800.0
2013-07-26 15:45:00,72.13,72.23,72.12,72.21,58800.0,59.8378,59.9208,59.8295,59.9042,58800.0
2013-07-26 15:50:00,72.21,72.24,72.19,72.2,54800.0,59.9042,59.9291,59.8876,59.8959,54800.0
2013-07-26 15:55:00,72.19,72.27,72.15,72.23,118700.0,59.8876,59.954,59.8544,59.9208,118700.0
2013-07-29 09:30:00,72.08,72.16,71.96,72.14,104900.0,59.7963,59.8627,59.6968,59.8461,104900.0
2013-07-29 09:35:00,72.15,72.23,72.01,72.02,48800.0,59.8544,59.9208,59.7383,59.7466,48800.0
2013-07-29 09:40:00,72.01,72.45,72.0,72.43,57600.0,59.7383,60.1033,59.73,60.0867,57600.0
2013-07-29 09:45:00,72.4,72.59,72.3,72.46,98800.0,60.0618,60.2194,59.9788,60.1116,98800.0
2013-07-29 09:50:00,72.52,72.55,72.38,72.41,22100.0,60.1614,60.1862,60.0452,60.0701,22100.0
2013-07-29 09:55:00,72.35,72.45,72.29,72.42,23200.0,60.0203,60.1033,59.9705,60.0784,23200.0
2013-07-29 10:00:00,72.44,72.46,72.38,72.42,112400.0,60.095,60.1116,60.0452,60.0784,112400.0
2013-07-29 10:05:00,72.42,72.49,72.42,72.46,25400.0,60.0784,60.1365,60.0784,60.1116,25400.0
2013-07-29 10:10:00,72.46,72.65,72.45,72.65,54700.0,60.1116,60.2692,60.1033,60.2692,54700.0
2013-07-29 10:15:00,72.66,72.67,72.53,72.53,26300.0,60.2775,60.2858,60.1696,60.1696,26300.0
2013-07-29 10:20:00,72.53,72.61,72.49,72.58,18400.0,60.1696,60.236,60.1365,60.2111,18400.0
2013-07-29 10:25:00,72.58,72.58,72.49,72.54,43600.0,60.2111,60.2111,60.1365,60.1779,43600.0
2013-07-29 10:30:00,72.53,72.53,72.44,72.49,38900.0,60.1696,60.1696,60.095,60.1365,38900.0
2013-07-29 10:35:00,72.49,72.55,72.45,72.51,21100.0,60.1365,60.1862,60.1033,60.1531,21100.0
2013-07-29 10:40:00,72.5,72.53,72.46,72.52,23400.0,60.1448,60.1696,60.1116,60.1614,23400.0
2013-07-29 10:45:00,72.51,72.52,72.44,72.45,30000.0,60.1531,60.1614,60.095,60.1033,30000.0
2013-07-29 10:50:00,72.45,72.55,72.45,72.49,52100.0,60.1033,60.1862,60.1033,60.1365,52100.0
2013-07-29 10:55:00,72.49,72.51,72.45,72.51,34300.0,60.1365,60.1531,60.1033,60.1531,34300.0
2013-07-29 11:00:00,72.51,72.56,72.47,72.5,33500.0,60.1531,60.1945,60.1199,60.1448,33500.0
2013-07-29 11:05:00,72.51,72.58,72.48,72.58,47400.0,60.1531,60.2111,60.1282,60.2111,47400.0
2013-07-29 11:10:00,72.58,72.6,72.5,72.59,51800.0,60.2111,60.2277,60.1448,60.2194,51800.0
2013-07-29 11:15:00,72.58,72.64,72.56,72.58,78200.0,60.2111,60.2609,60.1945,60.2111,78200.0
2013-07-29 11:20:00,72.58,72.6,72.54,72.58,41400.0,60.2111,60.2277,60.1779,60.2111,41400.0
2013-07-29 11:25:00,72.58,72.63,72.56,72.59,40700.0,60.2111,60.2526,60.1945,60.2194,40700.0
2013-07-29 11:30:00,72.6,72.63,72.58,72.6,28700.0,60.2277,60.2526,60.2111,60.2277,28700.0
2013-07-29 11:35:00,72.59,72.6,72.55,72.56,42800.0,60.2194,60.2277,60.1862,60.1945,42800.0
2013-07-29 11:40:00,72.55,72.58,72.49,72.55,70500.0,60.1862,60.2111,60.1365,60.1862,70500.0
2013-07-29 11:45:00,72.57,72.63,72.56,72.59,99400.0,60.2028,60.2526,60.1945,60.2194,99400.0
2013-07-29 11:50:00,72.6,72.63,72.56,72.56,24000.0,60.2277,60.2526,60.1945,60.1945,24000.0
2013-07-29 11:55:00,72.54,72.6,72.51,72.55,39900.0,60.1779,60.2277,60.1531,60.1862,39900.0
2013-07-29 12:00:00,72.54,72.64,72.54,72.61,31600.0,60.1779,60.2609,60.1779,60.236,31600.0
2013-07-29 12:05:00,72.61,72.69,72.59,72.59,18400.0,60.236,60.3024,60.2194,60.2194,18400.0
2013-07-29 12:10:00,72.6,72.61,72.53,72.56,36400.0,60.2277,60.236,60.1696,60.1945,36400.0
2013-07-29 12:15:00,72.56,72.6,72.55,72.58,67600.0,60.1945,60.2277,60.1862,60.2111,67600.0
2013-07-29 12:20:00,72.6,72.65,72.6,72.65,21700.0,60.2277,60.2692,60.2277,60.2692,21700.0
2013-07-29 12:25:00,72.65,72.84,72.65,72.79,94200.0,60.2692,60.4268,60.2692,60.3853,94200.0
2013-07-29 12:30:00,72.79,72.8,72.65,72.68,19200.0,60.3853,60.3936,60.2692,60.2941,19200.0
2013-07-29 12:35:00,72.69,72.79,72.69,72.78,30400.0,60.3024,60.3853,60.3024,60.377,30400.0
2013-07-29 12:40:00,72.78,72.78,72.68,72.68,20100.0,60.377,60.377,60.2941,60.2941,20100.0
2013-07-29 12:45:00,72.7,72.75,72.67,72.67,26000.0,60.3107,60.3522,60.2858,60.2858,26000.0
2013-07-29 12:50:00,72.67,72.7,72.64,72.66,13500.0,60.2858,60.3107,60.2609,60.2775,13500.0
2013-07-29 12:55:00,72.65,72.69,72.59,72.67,58200.0,60.2692,60.3024,60.2194,60.2858,58200.0
2013-07-29 13:00:00,72.68,72.69,72.62,72.64,11400.0,60.2941,60.3024,60.2443,60.2609,11400.0
2013-07-29 13:05:00,72.64,72.69,72.61,72.64,41300.0,60.2609,60.3024,60.236,60.2609,41300.0
2013-07-29 13:10:00,72.64,72.73,72.63,72.65,39400.0,60.2609,60.3356,60.2526,60.2692,39400.0
2013-07-29 13:15:00,72.66,72.69,72.62,72.65,20000.0,60.2775,60.3024,60.2443,60.2692,20000.0
2013-07-29 13:20:00,72.63,72.69,72.63,72.67,25900.0,60.2526,60.3024,60.2526,60.2858,25900.0
2013-07-29 13:25:00,72.67,72.75,72.67,72.74,36000.0,60.2858,60.3522,60.2858,60.3439,36000.0
2013-07-29 13:30:00,72.73,72.79,72.73,72.78,32300.0,60.3356,60.3853,60.3356,60.377,32300.0
2013-07-29 13:35:00,72.78,72.78,72.71,72.71,42900.0,60.377,60.377,60.319,60.319,42900.0
2013-07-29 13:40:00,72.71,72.72,72.66,72.69,21500.0,60.319,60.3273,60.2775,60.3024,21500.0
2013-07-29 13:45:00,72.68,72.7,72.63,72.65,20100.0,60.2941,60.3107,60.2526,60.2692,20100.0
2013-07-29 13:50:00,72.65,72.71,72.65,72.71,13700.0,60.2692,60.319,60.2692,60.319,13700.0
2013-07-29 13:55:00,72.72,72.74,72.7,72.74,17000.0,60.3273,60.3439,60.3107,60.3439,17000.0
2013-07-29 14:00:00,72.73,72.74,72.7,72.72,29800.0,60.3356,60.3439,60.3107,60.3273,29800.0
2013-07-29 14:05:00,72.72,72.74,72.71,72.72,28700.0,60.3273,60.3439,60.319,60.3273,28700.0
2013-07-29 14:10:00,72.73,72.74,72.7,72.72,20200.0,60.3356,60.3439,60.3107,60.3273,20200.0
2013-07-29 14:15:00,72.72,72.78,72.71,72.77,22100.0,60.3273,60.377,60.319,60.3687,22100.0
2013-07-29 14:20:00,72.77,72.79,72.73,72.75,25800.0,60.3687,60.3853,60.3356,60.3522,25800.0
2013-07-29 14:25:00,72.74,72.8,72.72,72.8,49200.0,60.3439,60.3936,60.3273,60.3936,49200.0
2013-07-29 14:30:00,72.79,72.82,72.77,72.8,48600.0,60.3853,60.4102,60.3687,60.3936,48600.0
2013-07-29 14:35:00,72.79,72.82,72.76,72.77,36300.0,60.3853,60.4102,60.3605,60.3687,36300.0
2013-07-29 14:40:00,72.78,72.8,72.76,72.76,25300.0,60.377,60.3936,60.3605,60.3605,25300.0
2013-07-29 14:45:00,72.77,72.84,72.76,72.82,26600.0,60.3687,60.4268,60.3605,60.4102,26600.0
2013-07-29 14:50:00,72.82,72.83,72.8,72.82,38700.0,60.4102,60.4185,60.3936,60.4102,38700.0
2013-07-29 14:55:00,72.81,72.86,72.8,72.84,28400.0,60.4019,60.4434,60.3936,60.4268,28400.0
2013-07-29 15:00:00,72.84,72.85,72.76,72.77,18000.0,60.4268,60.4351,60.3605,60.3687,18000.0
2013-07-29 15:05:00,72.78,72.78,72.72,72.72,41800.0,60.377,60.377,60.3273,60.3273,41800.0
2013-07-29 15:10:00,72.72,72.77,72.71,72.71,25300.0,60.3273,60.3687,60.319,60.319,25300.0
2013-07-29 15:15:00,72.71,72.73,72.66,72.69,23400.0,60.319,60.3356,60.2775,60.3024,23400.0
2013-07-29 15:20:00,72.68,72.77,72.63,72.76,70800.0,60.2941,60.3687,60.2526,60.3605,70800.0
2013-07-29 15:25:00,72.75,72.79,72.74,72.77,106100.0,60.3522,60.3853,60.3439,60.3687,106100.0
2013-07-29 15:30:00,72.76,72.79,72.69,72.69,27400.0,60.3605,60.3853,60.3024,60.3024,27400.0
2013-07-29 15:35:00,72.69,72.73,72.67,72.71,51300.0,60.3024,60.3356,60.2858,60.319,51300.0
2013-07-29 15:40:00,72.72,72.75,72.7,72.73,118200.0,60.3273,60.3522,60.3107,60.3356,118200.0
2013-07-29 15:45:00,72.72,72.83,72.7,72.81,136100.0,60.3273,60.4185,60.3107,60.4019,136100.0
2013-07-29 15:50:00,72.8,72.8,72.69,72.72,119000.0,60.3936,60.3936,60.3024,60.3273,119000.0
2013-07-29 15:55:00,72.71,72.79,72.7,72.78,230800.0,60.319,60.3853,60.3107,60.377,230800.0
2013-07-30 09:30:00,72.88,73.11,72.81,73.0,80400.0,60.46,60.6508,60.4019,60.5596,80400.0
2013-07-30 09:35:00,73.04,73.13,72.83,73.08,57700.0,60.5927,60.6674,60.4185,60.6259,57700.0
2013-07-30 09:40:00,73.07,73.08,72.88,73.07,103100.0,60.6176,60.6259,60.46,60.6176,103100.0
2013-07-30 09:45:00,73.06,73.22,72.98,73.05,62700.0,60.6093,60.7421,60.543,60.601,62700.0
2013-07-30 09:50:00,73.01,73.07,72.96,73.04,98300.0,60.5678,60.6176,60.5264,60.5927,98300.0
2013-07-30 09:55:00,73.03,73.06,72.84,72.85,93000.0,60.5844,60.6093,60.4268,60.4351,93000.0
2013-07-30 10:00:00,72.86,72.86,72.62,72.66,82700.0,60.4434,60.4434,60.2443,60.2775,82700.0
2013-07-30 10:05:00,72.66,72.68,72.48,72.52,55600.0,60.2775,60.2941,60.1282,60.1614,55600.0
2013-07-30 10:10:00,72.54,72.6,72.29,72.4,73100.0,60.1779,60.2277,59.9705,60.0618,73100.0
2013-07-30 10:15:00,72.41,72.42,72.1,72.1,79400.0,60.0701,60.0784,59.8129,59.8129,79400.0
2013-07-30 10:20:00,72.1,72.25,72.09,72.23,45400.0,59.8129,59.9374,59.8046,59.9208,45400.0
2013-07-30 10:25:00,72.24,72.31,72.22,72.27,53700.0,59.9291,59.9871,59.9125,59.954,53700.0
2013-07-30 10:30:00,72.27,72.36,72.23,72.27,33800.0,59.954,60.0286,59.9208,59.954,33800.0
2013-07-30 10:35:00,72.26,72.29,72.06,72.06,76700.0,59.9457,59.9705,59.7797,59.7797,76700.0
2013-07-30 10:40:00,72.06,72.14,71.98,72.02,88000.0,59.7797,59.8461,59.7134,59.7466,88000.0
2013-07-30 10:45:00,72.03,72.37,71.99,72.37,71100.0,59.7549,60.0369,59.7217,60.0369,71100.0
2013-07-30 10:50:00,72.36,72.51,72.33,72.41,73900.0,60.0286,60.1531,60.0037,60.0701,73900.0
2013-07-30 10:55:00,72.4,72.45,72.26,72.35,71900.0,60.0618,60.1033,59.9457,60.0203,71900.0
2013-07-30 11:00:00,72.35,72.35,72.2,72.21,40500.0,60.0203,60.0203,59.8959,59.9042,40500.0
2013-07-30 11:05:00,72.23,72.23,72.07,72.13,49800.0,59.9208,59.9208,59.788,59.8378,49800.0
2013-07-30 11:10:00,72.13,72.13,72.01,72.05,35800.0,59.8378,59.8378,59.7383,59.7714,35800.0
2013-07-30 11:15:00,72.05,72.11,72.01,72.07,43200.0,59.7714,59.8212,59.7383,59.788,43200.0
2013-07-30 11:20:00,72.06,72.14,72.04,72.12,22100.0,59.7797,59.8461,59.7632,59.8295,22100.0
2013-07-30 11:25:00,72.12,72.13,72.04,72.12,38300.0,59.8295,59.8378,59.7632,59.8295,38300.0
2013-07-30 11:30:00,72.12,72.2,72.11,72.14,32200.0,59.8295,59.8959,59.8212,59.8461,32200.0
2013-07-30 11:35:00,72.13,72.22,72.13,72.18,34900.0,59.8378,59.9125,59.8378,59.8793,34900.0
2013-07-30 11:40:00,72.18,72.28,72.18,72.24,32400.0,59.8793,59.9623,59.8793,59.9291,32400.0
2013-07-30 11:45:00,72.24,72.25,72.18,72.23,19900.0,59.9291,59.9374,59.8793,59.9208,19900.0
2013-07-30 11:50:00,72.23,72.24,72.18,72.18,25400.0,59.9208,59.9291,59.8793,59.8793,25400.0
2013-07-30 11:55:00,72.18,72.21,72.15,72.21,42000.0,59.8793,59.9042,59.8544,59.9042,42000.0
2013-07-30 12:00:00,72.21,72.37,72.21,72.29,54300.0,59.9042,60.0369,59.9042,59.9705,54300.0
2013-07-30 12:05:00,72.28,72.33,72.26,72.27,21600.0,59.9623,60.0037,59.9457,59.954,21600.0
2013-07-30 12:10:00,72.27,72.33,72.09,72.11,37700.0,59.954,60.0037,59.8046,59.8212,37700.0
2013-07-30 12:15:00,72.1,72.15,72.06,72.09,38600.0,59.8129,59.8544,59.7797,59.8046,38600.0
2013-07-30 12:20:00,72.09,72.19,72.09,72.19,29000.0,59.8046,59.8876,59.8046,59.8876,29000.0
2013-07-30 12:25:00,72.18,72.25,72.11,72.25,33200.0,59.8793,59.9374,59.8212,59.9374,33200.0
2013-07-30 12:30:00,72.25,72.27,72.18,72.21,28100.0,59.9374,59.954,59.8793,59.9042,28100.0
2013-07-30 12:35:00,72.2,72.21,72.15,72.17,22200.0,59.8959,59.9042,59.8544,59.871,22200.0
2013-07-30 12:40:00,72.17,72.32,72.17,72.27,33800.0,59.871,59.9954,59.871,59.954,33800.0
2013-07-30 12:45:00,72.27,72.34,72.25,72.26,28100.0,59.954,60.012,59.9374,59.9457,28100.0
2013-07-30 12:50:00,72.25,72.28,72.19,72.27,21200.0,59.9374,59.9623,59.8876,59.954,21200.0
2013-07-30 12:55:00,72.27,72.27,72.16,72.19,39800.0,59.954,59.954,59.8627,59.8876,39800.0
2013-07-30 13:00:00,72.19,72.19,72.13,72.13,16600.0,59.8876,59.8876,59.8378,59.8378,16600.0
2013-07-30 13:05:00,72.13,72.2,72.12,72.19,50900.0,59.8378,59.8959,59.8295,59.8876,50900.0
2013-07-30 13:10:00,72.18,72.2,72.15,72.16,21600.0,59.8793,59.8959,59.8544,59.8627,21600.0
2013-07-30 13:15:00,72.16,72.17,72.08,72.11,63000.0,59.8627,59.871,59.7963,59.8212,63000.0
2013-07-30 13:20:00,72.12,72.2,72.12,72.2,39700.0,59.8295,59.8959,59.8295,59.8959,39700.0
2013-07-30 13:25:00,72.21,72.22,72.09,72.13,27100.0,59.9042,59.9125,59.8046,59.8378,27100.0
2013-07-30 13:30:00,72.13,72.13,72.0,72.01,51200.0,59.8378,59.8378,59.73,59.7383,51200.0
2013-07-30 13:35:00,72.01,72.05,71.98,72.05,35700.0,59.7383,59.7714,59.7134,59.7714,35700.0
2013-07-30 13:40:00,72.02,72.08,72.0,72.07,55500.0,59.7466,59.7963,59.73,59.788,55500.0
2013-07-30 13:45:00,72.07,72.13,72.02,72.1,27700.0,59.788,59.8378,59.7466,59.8129,27700.0
2013-07-30 13:50:00,72.09,72.11,72.04,72.07,22500.0,59.8046,59.8212,59.7632,59.788,22500.0
2013-07-30 13:55:00,72.07,72.14,72.06,72.11,34000.0,59.788,59.8461,59.7797,59.8212,34000.0
2013-07-30 14:00:00,72.1,72.11,72.03,72.07,39300.0,59.8129,59.8212,59.7549,59.788,39300.0
2013-07-30 14:05:00,72.07,72.15,72.05,72.13,35500.0,59.788,59.8544,59.7714,59.8378,35500.0
2013-07-30 14:10:00,72.13,72.13,72.03,72.04,42100.0,59.8378,59.8378,59.7549,59.7632,42100.0
2013-07-30 14:15:00,72.05,72.11,72.03,72.1,27200.0,59.7714,59.8212,59.7549,59.8129,27200.0
2013-07-30 14:20:00,72.09,72.1,72.03,72.03,22000.0,59.8046,59.8129,59.7549,59.7549,22000.0
2013-07-30 14:25:00,72.04,72.09,72.02,72.06,35700.0,59.7632,59.8046,59.7466,59.7797,35700.0
2013-07-30 14:30:00,72.05,72.15,72.03,72.1,70100.0,59.7714,59.8544,59.7549,59.8129,70100.0
2013-07-30 14:35:00,72.1,72.16,72.07,72.13,49500.0,59.8129,59.8627,59.788,59.8378,49500.0
2013-07-30 14:40:00,72.13,72.17,72.06,72.07,36300.0,59.8378,59.871,59.7797,59.788,36300.0
2013-07-30 14:45:00,72.07,72.07,72.01,72.03,32000.0,59.788,59.788,59.7383,59.7549,32000.0
2013-07-30 14:50:00,72.04,72.09,72.02,72.07,34800.0,59.7632,59.8046,59.7466,59.788,34800.0
2013-07-30 14:55:00,72.07,72.12,72.04,72.12,43500.0,59.788,59.8295,59.7632,59.8295,43500.0
2013-07-30 15:00:00,72.13,72.28,72.12,72.24,41400.0,59.8378,59.9623,59.8295,59.9291,41400.0
2013-07-30 15:05:00,72.24,72.39,72.24,72.38,52300.0,59.9291,60.0535,59.9291,60.0452,52300.0
2013-07-30 15:10:00,72.38,72.41,72.3,72.3,42400.0,60.0452,60.0701,59.9788,59.9788,42400.0
2013-07-30 15:15:00,72.3,72.34,72.28,72.32,46200.0,59.9788,60.012,59.9623,59.9954,46200.0
2013-07-30 15:20:00,72.32,72.42,72.31,72.37,75900.0,59.9954,60.0784,59.9871,60.0369,75900.0
2013-07-30 15:25:00,72.36,72.37,72.31,72.36,35100.0,60.0286,60.0369,59.9871,60.0286,35100.0
2013-07-30 15:30:00,72.36,72.41,72.35,72.41,56600.0,60.0286,60.0701,60.0203,60.0701,56600.0
2013-07-30 15:35:00,72.41,72.41,72.39,72.4,38200.0,60.0701,60.0701,60.0535,60.0618,38200.0
2013-07-30 15:40:00,72.4,72.46,72.39,72.4,71700.0,60.0618,60.1116,60.0535,60.0618,71700.0
2013-07-30 15:45:00,72.41,72.49,72.41,72.45,138500.0,60.0701,60.1365,60.0701,60.1033,138500.0
2013-07-30 15:50:00,72.44,72.47,72.4,72.41,111900.0,60.095,60.1199,60.0618,60.0701,111900.0
2013-07-30 15:55:00,72.41,72.45,72.27,72.31,545300.0,60.0701,60.1033,59.954,59.9871,545300.0
2013-07-31 09:30:00,72.49,72.85,72.47,72.74,73700.0,60.1365,60.4351,60.1199,60.3439,73700.0
2013-07-31 09:35:00,72.74,72.83,72.52,72.75,38300.0,60.3439,60.4185,60.1614,60.3522,38300.0
2013-07-31 09:40:00,72.75,72.92,72.58,72.89,96900.0,60.3522,60.4932,60.2111,60.4683,96900.0
2013-07-31 09:45:00,72.9,72.95,72.83,72.91,45000.0,60.4766,60.5181,60.4185,60.4849,45000.0
2013-07-31 09:50:00,72.9,72.91,72.66,72.7,52100.0,60.4766,60.4849,60.2775,60.3107,52100.0
2013-07-31 09:55:00,72.68,72.88,72.67,72.87,77700.0,60.2941,60.46,60.2858,60.4517,77700.0
2013-07-31 10:00:00,72.86,72.94,72.77,72.93,73500.0,60.4434,60.5098,60.3687,60.5015,73500.0
2013-07-31 10:05:00,72.94,73.24,72.92,73.24,106500.0,60.5098,60.7587,60.4932,60.7587,106500.0
2013-07-31 10:10:00,73.24,73.31,73.11,73.27,55200.0,60.7587,60.8167,60.6508,60.7835,55200.0
2013-07-31 10:15:00,73.27,73.35,73.21,73.21,32400.0,60.7835,60.8499,60.7338,60.7338,32400.0
2013-07-31 10:20:00,73.19,73.19,73.05,73.1,34900.0,60.7172,60.7172,60.601,60.6425,34900.0
2013-07-31 10:25:00,73.1,73.45,73.1,73.42,53500.0,60.6425,60.9329,60.6425,60.908,53500.0
2013-07-31 10:30:00,73.42,73.55,73.41,73.52,52500.0,60.908,61.0158,60.8997,60.9909,52500.0
2013-07-31 10:35:00,73.53,73.66,73.44,73.45,62400.0,60.9992,61.1071,60.9246,60.9329,62400.0
2013-07-31 10:40:00,73.45,73.48,73.28,73.28,67500.0,60.9329,60.9578,60.7918,60.7918,67500.0
2013-07-31 10:45:00,73.29,73.42,73.28,73.38,48900.0,60.8001,60.908,60.7918,60.8748,48900.0
2013-07-31 10:50:00,73.38,73.42,73.34,73.36,33600.0,60.8748,60.908,60.8416,60.8582,33600.0
2013-07-31 10:55:00,73.34,73.44,73.33,73.4,69000.0,60.8416,60.9246,60.8333,60.8914,69000.0
2013-07-31 11:00:00,73.39,73.39,73.3,73.36,61200.0,60.8831,60.8831,60.8084,60.8582,61200.0
2013-07-31 11:05:00,73.37,73.37,73.25,73.29,56300.0,60.8665,60.8665,60.7669,60.8001,56300.0
2013-07-31 11:10:00,73.29,73.32,73.23,73.27,42400.0,60.8001,60.825,60.7504,60.7835,42400.0
2013-07-31 11:15:00,73.28,73.28,73.18,73.21,75600.0,60.7918,60.7918,60.7089,60.7338,75600.0
2013-07-31 11:20:00,73.21,73.3,73.17,73.24,48900.0,60.7338,60.8084,60.7006,60.7587,48900.0
2013-07-31 11:25:00,73.23,73.23,73.09,73.1,48800.0,60.7504,60.7504,60.6342,60.6425,48800.0
2013-07-31 11:30:00,73.11,73.16,73.1,73.13,52200.0,60.6508,60.6923,60.6425,60.6674,52200.0
2013-07-31 11:35:00,73.14,73.26,73.13,73.14,42700.0,60.6757,60.7752,60.6674,60.6757,42700.0
2013-07-31 11:40:00,73.13,73.18,73.09,73.14,37200.0,60.6674,60.7089,60.6342,60.6757,37200.0
2013-07-31 11:45:00,73.14,73.22,73.12,73.16,29100.0,60.6757,60.7421,60.6591,60.6923,29100.0
2013-07-31 11:50:00,73.16,73.17,73.12,73.15,29300.0,60.6923,60.7006,60.6591,60.684,29300.0
2013-07-31 11:55:00,73.15,73.22,73.15,73.2,30100.0,60.684,60.7421,60.684,60.7255,30100.0
2013-07-31 12:00:00,73.2,73.22,73.16,73.22,20000.0,60.7255,60.7421,60.6923,60.7421,20000.0
2013-07-31 12:05:00,73.22,73.23,73.19,73.22,25000.0,60.7421,60.7504,60.7172,60.7421,25000.0
2013-07-31 12:10:00,73.22,73.22,73.16,73.18,28300.0,60.7421,60.7421,60.6923,60.7089,28300.0
2013-07-31 12:15:00,73.19,73.21,73.15,73.2,34700.0,60.7172,60.7338,60.684,60.7255,34700.0
2013-07-31 12:20:00,73.21,73.21,73.18,73.21,10900.0,60.7338,60.7338,60.7089,60.7338,10900.0
2013-07-31 12:25:00,73.2,73.2,73.14,73.17,26600.0,60.7255,60.7255,60.6757,60.7006,26600.0
2013-07-31 12:30:00,73.16,73.16,73.1,73.12,32900.0,60.6923,60.6923,60.6425,60.6591,32900.0
2013-07-31 12:35:00,73.12,73.12,73.01,73.04,33900.0,60.6591,60.6591,60.5678,60.5927,33900.0
2013-07-31 12:40:00,73.04,73.07,72.99,73.0,32600.0,60.5927,60.6176,60.5513,60.5596,32600.0
2013-07-31 12:45:00,72.98,73.02,72.95,72.99,32900.0,60.543,60.5761,60.5181,60.5513,32900.0
2013-07-31 12:50:00,73.0,73.01,72.95,72.97,49700.0,60.5596,60.5678,60.5181,60.5347,49700.0
2013-07-31 12:55:00,72.97,72.97,72.91,72.94,31700.0,60.5347,60.5347,60.4849,60.5098,31700.0
2013-07-31 13:00:00,72.95,72.95,72.92,72.93,28500.0,60.5181,60.5181,60.4932,60.5015,28500.0
2013-07-31 13:05:00,72.93,72.93,72.87,72.87,20700.0,60.5015,60.5015,60.4517,60.4517,20700.0
2013-07-31 13:10:00,72.87,72.89,72.82,72.82,46500.0,60.4517,60.4683,60.4102,60.4102,46500.0
2013-07-31 13:15:00,72.81,72.85,72.74,72.74,61000.0,60.4019,60.4351,60.3439,60.3439,61000.0
2013-07-31 13:20:00,72.75,72.76,72.72,72.74,20200.0,60.3522,60.3605,60.3273,60.3439,20200.0
2013-07-31 13:25:00,72.73,72.75,72.71,72.73,19900.0,60.3356,60.3522,60.319,60.3356,19900.0
2013-07-31 13:30:00,72.74,72.76,72.7,72.71,30800.0,60.3439,60.3605,60.3107,60.319,30800.0
2013-07-31 13:35:00,72.69,72.74,72.68,72.72,24900.0,60.3024,60.3439,60.2941,60.3273,24900.0
2013-07-31 13:40:00,72.73,72.78,72.72,72.77,15300.0,60.3356,60.377,60.3273,60.3687,15300.0
2013-07-31 13:45:00,72.77,72.81,72.75,72.78,46800.0,60.3687,60.4019,60.3522,60.377,46800.0
2013-07-31 13:50:00,72.79,72.8,72.76,72.78,17200.0,60.3853,60.3936,60.3605,60.377,17200.0
2013-07-31 13:55:00,72.78,72.94,72.78,72.78,42800.0,60.377,60.5098,60.377,60.377,42800.0
2013-07-31 14:00:00,72.78,73.02,72.76,73.0,49000.0,60.377,60.5761,60.3605,60.5596,49000.0
2013-07-31 14:05:00,72.99,73.01,72.87,72.88,19300.0,60.5513,60.5678,60.4517,60.46,19300.0
2013-07-31 14:10:00,72.88,72.92,72.81,72.82,26300.0,60.46,60.4932,60.4019,60.4102,26300.0
2013-07-31 14:15:00,72.82,72.84,72.6,72.67,67100.0,60.4102,60.4268,60.2277,60.2858,67100.0
2013-07-31 14:20:00,72.67,72.68,72.58,72.67,106500.0,60.2858,60.2941,60.2111,60.2858,106500.0
2013-07-31 14:25:00,72.68,72.81,72.68,72.78,27300.0,60.2941,60.4019,60.2941,60.377,27300.0
2013-07-31 14:30:00,72.79,72.99,72.78,72.99,28000.0,60.3853,60.5513,60.377,60.5513,28000.0
2013-07-31 14:35:00,73.0,73.07,72.95,72.95,38700.0,60.5596,60.6176,60.5181,60.5181,38700.0
2013-07-31 14:40:00,72.96,73.05,72.96,72.98,32200.0,60.5264,60.601,60.5264,60.543,32200.0
2013-07-31 14:45:00,72.99,73.0,72.91,72.95,46900.0,60.5513,60.5596,60.4849,60.5181,46900.0
2013-07-31 14:50:00,72.96,73.05,72.95,72.98,68300.0,60.5264,60.601,60.5181,60.543,68300.0
2013-07-31 14:55:00,72.98,73.02,72.96,72.98,31500.0,60.543,60.5761,60.5264,60.543,31500.0
2013-07-31 15:00:00,72.98,73.02,72.88,72.98,40000.0,60.543,60.5761,60.46,60.543,40000.0
2013-07-31 15:05:00,72.98,73.03,72.9,72.92,33700.0,60.543,60.5844,60.4766,60.4932,33700.0
2013-07-31 15:10:00,72.92,72.96,72.82,72.84,36400.0,60.4932,60.5264,60.4102,60.4268,36400.0
2013-07-31 15:15:00,72.84,72.88,72.82,72.82,29900.0,60.4268,60.46,60.4102,60.4102,29900.0
2013-07-31 15:20:00,72.81,72.9,72.8,72.9,34400.0,60.4019,60.4766,60.3936,60.4766,34400.0
2013-07-31 15:25:00,72.9,72.98,72.87,72.98,45700.0,60.4766,60.543,60.4517,60.543,45700.0
2013-07-31 15:30:00,72.98,72.98,72.83,72.86,87700.0,60.543,60.543,60.4185,60.4434,87700.0
2013-07-31 15:35:00,72.86,72.9,72.82,72.85,63800.0,60.4434,60.4766,60.4102,60.4351,63800.0
2013-07-31 15:40:00,72.85,72.85,72.64,72.67,65700.0,60.4351,60.4351,60.2609,60.2858,65700.0
2013-07-31 15:45:00,72.67,72.69,72.61,72.65,131400.0,60.2858,60.3024,60.236,60.2692,131400.0
2013-07-31 15:50:00,72.64,72.76,72.62,72.62,134100.0,60.2609,60.3605,60.2443,60.2443,134100.0
2013-07-31 15:55:00,72.61,72.88,72.6,72.85,533800.0,60.236,60.46,60.2277,60.4351,533800.0
2013-08-01 09:30:00,73.36,73.52,73.02,73.13,141200.0,60.8582,60.9909,60.5761,60.6674,141200.0
2013-08-01 09:35:00,73.13,73.36,73.12,73.27,39700.0,60.6674,60.8582,60.6591,60.7835,39700.0
2013-08-01 09:40:00,73.27,73.3,72.9,73.02,93200.0,60.7835,60.8084,60.4766,60.5761,93200.0
2013-08-01 09:45:00,73.05,73.19,73.01,73.07,37400.0,60.601,60.7172,60.5678,60.6176,37400.0
2013-08-01 09:50:00,73.09,73.23,73.05,73.18,51800.0,60.6342,60.7504,60.601,60.7089,51800.0
2013-08-01 09:55:00,73.18,73.22,73.11,73.15,35900.0,60.7089,60.7421,60.6508,60.684,35900.0
2013-08-01 10:00:00,73.15,73.36,73.02,73.36,37700.0,60.684,60.8582,60.5761,60.8582,37700.0
2013-08-01 10:05:00,73.38,73.41,73.25,73.33,35900.0,60.8748,60.8997,60.7669,60.8333,35900.0
2013-08-01 10:10:00,73.33,73.36,73.24,73.28,32500.0,60.8333,60.8582,60.7587,60.7918,32500.0
2013-08-01 10:15:00,73.29,73.32,73.17,73.22,32200.0,60.8001,60.825,60.7006,60.7421,32200.0
2013-08-01 10:20:00,73.21,73.26,73.14,73.23,37300.0,60.7338,60.7752,60.6757,60.7504,37300.0
2013-08-01 10:25:00,73.24,73.26,73.19,73.21,31600.0,60.7587,60.7752,60.7172,60.7338,31600.0
2013-08-01 10:30:00,73.2,73.24,73.16,73.17,29300.0,60.7255,60.7587,60.6923,60.7006,29300.0
2013-08-01 10:35:00,73.18,73.2,73.11,73.16,49700.0,60.7089,60.7255,60.6508,60.6923,49700.0
2013-08-01 10:40:00,73.17,73.24,73.06,73.06,24500.0,60.7006,60.7587,60.6093,60.6093,24500.0
2013-08-01 10:45:00,73.05,73.17,73.04,73.15,21800.0,60.601,60.7006,60.5927,60.684,21800.0
2013-08-01 10:50:00,73.14,73.14,73.03,73.12,25900.0,60.6757,60.6757,60.5844,60.6591,25900.0
2013-08-01 10:55:00,73.12,73.28,73.11,73.21,34400.0,60.6591,60.7918,60.6508,60.7338,34400.0
2013-08-01 11:00:00,73.19,73.19,73.09,73.13,33800.0,60.7172,60.7172,60.6342,60.6674,33800.0
2013-08-01 11:05:00,73.14,73.2,73.09,73.19,27400.0,60.6757,60.7255,60.6342,60.7172,27400.0
2013-08-01 11:10:00,73.19,73.25,73.11,73.17,19700.0,60.7172,60.7669,60.6508,60.7006,19700.0
2013-08-01 11:15:00,73.17,73.2,73.14,73.17,29100.0,60.7006,60.7255,60.6757,60.7006,29100.0
2013-08-01 11:20:00,73.18,73.21,73.15,73.2,34700.0,60.7089,60.7338,60.684,60.7255,34700.0
2013-08-01 11:25:00,73.2,73.24,73.19,73.2,33200.0,60.7255,60.7587,60.7172,60.7255,33200.0
2013-08-01 11:30:00,73.2,73.28,73.15,73.27,33900.0,60.7255,60.7918,60.684,60.7835,33900.0
2013-08-01 11:35:00,73.28,73.28,73.15,73.17,23000.0,60.7918,60.7918,60.684,60.7006,23000.0
2013-08-01 11:40:00,73.17,73.17,73.03,73.04,49600.0,60.7006,60.7006,60.5844,60.5927,49600.0
2013-08-01 11:45:00,73.03,73.12,73.02,73.07,30200.0,60.5844,60.6591,60.5761,60.6176,30200.0
2013-08-01 11:50:00,73.08,73.08,72.93,72.96,33500.0,60.6259,60.6259,60.5015,60.5264,33500.0
2013-08-01 11:55:00,72.95,73.08,72.95,73.02,35800.0,60.5181,60.6259,60.5181,60.5761,35800.0
2013-08-01 12:00:00,73.02,73.1,73.0,73.07,21800.0,60.5761,60.6425,60.5596,60.6176,21800.0
2013-08-01 12:05:00,73.07,73.08,73.02,73.03,15400.0,60.6176,60.6259,60.5761,60.5844,15400.0
2013-08-01 12:10:00,73.02,73.12,72.99,73.11,44200.0,60.5761,60.6591,60.5513,60.6508,44200.0
2013-08-01 12:15:00,73.12,73.34,73.11,73.33,21000.0,60.6591,60.8416,60.6508,60.8333,21000.0
2013-08-01 12:20:00,73.33,73.33,73.27,73.33,12800.0,60.8333,60.8333,60.7835,60.8333,12800.0
2013-08-01 12:25:00,73.33,73.34,73.26,73.27,19900.0,60.8333,60.8416,60.7752,60.7835,19900.0
2013-08-01 12:30:00,73.27,73.31,73.17,73.17,25900.0,60.7835,60.8167,60.7006,60.7006,25900.0
2013-08-01 12:35:00,73.17,73.23,73.16,73.22,13700.0,60.7006,60.7504,60.6923,60.7421,13700.0
2013-08-01 12:40:00,73.24,73.36,73.24,73.35,18300.0,60.7587,60.8582,60.7587,60.8499,18300.0
2013-08-01 12:45:00,73.34,73.34,73.25,73.27,8700.0,60.8416,60.8416,60.7669,60.7835,8700.0
2013-08-01 12:50:00,73.29,73.33,73.25,73.33,8200.0,60.8001,60.8333,60.7669,60.8333,8200.0
2013-08-01 12:55:00,73.33,73.37,73.32,73.37,18300.0,60.8333,60.8665,60.825,60.8665,18300.0
2013-08-01 13:00:00,73.37,73.37,73.2,73.2,27400.0,60.8665,60.8665,60.7255,60.7255,27400.0
2013-08-01 13:05:00,73.19,73.26,73.14,73.26,56800.0,60.7172,60.7752,60.6757,60.7752,56800.0
2013-08-01 13:10:00,73.27,73.36,73.26,73.33,14700.0,60.7835,60.8582,60.7752,60.8333,14700.0
2013-08-01 13:15:00,73.33,73.33,73.28,73.28,10300.0,60.8333,60.8333,60.7918,60.7918,10300.0
2013-08-01 13:20:00,73.28,73.3,73.26,73.29,11200.0,60.7918,60.8084,60.7752,60.8001,11200.0
2013-08-01 13:25:00,73.27,73.32,73.22,73.32,12900.0,60.7835,60.825,60.7421,60.825,12900.0
2013-08-01 13:30:00,73.32,73.35,73.27,73.28,14300.0,60.825,60.8499,60.7835,60.7918,14300.0
2013-08-01 13:35:00,73.29,73.3,73.2,73.23,23100.0,60.8001,60.8084,60.7255,60.7504,23100.0
2013-08-01 13:40:00,73.24,73.24,73.17,73.22,12400.0,60.7587,60.7587,60.7006,60.7421,12400.0
2013-08-01 13:45:00,73.21,73.25,73.2,73.25,12100.0,60.7338,60.7669,60.7255,60.7669,12100.0
2013-08-01 13:50:00,73.24,73.25,73.19,73.19,24700.0,60.7587,60.7669,60.7172,60.7172,24700.0
2013-08-01 13:55:00,73.18,73.28,73.13,73.25,63700.0,60.7089,60.7918,60.6674,60.7669,63700.0
2013-08-01 14:00:00,73.24,73.3,73.21,73.28,35400.0,60.7587,60.8084,60.7338,60.7918,35400.0
2013-08-01 14:05:00,73.28,73.3,73.25,73.25,34800.0,60.7918,60.8084,60.7669,60.7669,34800.0
2013-08-01 14:10:00,73.25,73.27,73.19,73.19,24700.0,60.7669,60.7835,60.7172,60.7172,24700.0
2013-08-01 14:15:00,73.2,73.23,73.16,73.16,42300.0,60.7255,60.7504,60.6923,60.6923,42300.0
2013-08-01 14:20:00,73.17,73.25,73.17,73.24,18900.0,60.7006,60.7669,60.7006,60.7587,18900.0
2013-08-01 14:25:00,73.22,73.25,73.18,73.25,16400.0,60.7421,60.7669,60.7089,60.7669,16400.0
2013-08-01 14:30:00,73.25,73.25,73.17,73.17,18600.0,60.7669,60.7669,60.7006,60.7006,18600.0
2013-08-01 14:35:00,73.17,73.19,73.16,73.18,19200.0,60.7006,60.7172,60.6923,60.7089,19200.0
2013-08-01 14:40:00,73.18,73.19,73.13,73.16,17600.0,60.7089,60.7172,60.6674,60.6923,17600.0
2013-08-01 14:45:00,73.15,73.16,73.13,73.14,29700.0,60.684,60.6923,60.6674,60.6757,29700.0
2013-08-01 14:50:00,73.14,73.18,73.13,73.14,17800.0,60.6757,60.7089,60.6674,60.6757,17800.0
2013-08-01 14:55:00,73.14,73.15,73.06,73.07,28200.0,60.6757,60.684,60.6093,60.6176,28200.0
2013-08-01 15:00:00,73.07,73.13,73.07,73.1,53500.0,60.6176,60.6674,60.6176,60.6425,53500.0
2013-08-01 15:05:00,73.11,73.13,73.08,73.09,61900.0,60.6508,60.6674,60.6259,60.6342,61900.0
2013-08-01 15:10:00,73.09,73.1,73.01,73.03,27500.0,60.6342,60.6425,60.5678,60.5844,27500.0
2013-08-01 15:15:00,73.03,73.03,72.96,73.02,72400.0,60.5844,60.5844,60.5264,60.5761,72400.0
2013-08-01 15:20:00,73.01,73.03,72.97,73.0,39000.0,60.5678,60.5844,60.5347,60.5596,39000.0
2013-08-01 15:25:00,72.98,73.07,72.98,73.07,30500.0,60.543,60.6176,60.543,60.6176,30500.0
2013-08-01 15:30:00,73.07,73.15,73.06,73.15,36400.0,60.6176,60.684,60.6093,60.684,36400.0
2013-08-01 15:35:00,73.14,73.18,73.12,73.13,73900.0,60.6757,60.7089,60.6591,60.6674,73900.0
2013-08-01 15:40:00,73.14,73.19,73.12,73.18,45600.0,60.6757,60.7172,60.6591,60.7089,45600.0
2013-08-01 15:45:00,73.18,73.21,73.11,73.19,61500.0,60.7089,60.7338,60.6508,60.7172,61500.0
2013-08-01 15:50:00,73.19,73.22,73.14,73.16,59500.0,60.7172,60.7421,60.6757,60.6923,59500.0
2013-08-01 15:55:00,73.16,73.22,73.11,73.17,264400.0,60.6923,60.7421,60.6508,60.7006,264400.0
2013-08-02 09:30:00,73.03,73.03,72.6,72.82,83300.0,60.5844,60.5844,60.2277,60.4102,83300.0
2013-08-02 09:35:00,72.84,72.84,72.56,72.64,23900.0,60.4268,60.4268,60.1945,60.2609,23900.0
2013-08-02 09:40:00,72.64,72.67,72.51,72.51,46000.0,60.2609,60.2858,60.1531,60.1531,46000.0
2013-08-02 09:45:00,72.55,72.65,72.53,72.57,53000.0,60.1862,60.2692,60.1696,60.2028,53000.0
2013-08-02 09:50:00,72.58,72.6,72.51,72.57,104400.0,60.2111,60.2277,60.1531,60.2028,104400.0
2013-08-02 09:55:00,72.58,72.59,72.41,72.5,56400.0,60.2111,60.2194,60.0701,60.1448,56400.0
2013-08-02 10:00:00,72.5,72.5,72.28,72.31,52600.0,60.1448,60.1448,59.9623,59.9871,52600.0
2013-08-02 10:05:00,72.3,72.41,72.3,72.33,26800.0,59.9788,60.0701,59.9788,60.0037,26800.0
2013-08-02 10:10:00,72.35,72.48,72.33,72.48,41400.0,60.0203,60.1282,60.0037,60.1282,41400.0
2013-08-02 10:15:00,72.47,72.54,72.36,72.42,79900.0,60.1199,60.1779,60.0286,60.0784,79900.0
2013-08-02 10:20:00,72.42,72.45,72.33,72.33,32500.0,60.0784,60.1033,60.0037,60.0037,32500.0
2013-08-02 10:25:00,72.34,72.35,72.27,72.28,32500.0,60.012,60.0203,59.954,59.9623,32500.0
2013-08-02 10:30:00,72.29,72.48,72.28,72.4,42900.0,59.9705,60.1282,59.9623,60.0618,42900.0
2013-08-02 10:35:00,72.4,72.41,72.31,72.34,31900.0,60.0618,60.0701,59.9871,60.012,31900.0
2013-08-02 10:40:00,72.35,72.41,72.33,72.39,28000.0,60.0203,60.0701,60.0037,60.0535,28000.0
2013-08-02 10:45:00,72.39,72.45,72.34,72.41,48400.0,60.0535,60.1033,60.012,60.0701,48400.0
2013-08-02 10:50:00,72.4,72.41,72.29,72.29,89400.0,60.0618,60.0701,59.9705,59.9705,89400.0
2013-08-02 10:55:00,72.29,72.31,72.25,72.27,44800.0,59.9705,59.9871,59.9374,59.954,44800.0
2013-08-02 11:00:00,72.27,72.28,72.1,72.1,78000.0,59.954,59.9623,59.8129,59.8129,78000.0
2013-08-02 11:05:00,72.11,72.25,72.1,72.23,40400.0,59.8212,59.9374,59.8129,59.9208,40400.0
2013-08-02 11:10:00,72.24,72.32,72.23,72.3,38100.0,59.9291,59.9954,59.9208,59.9788,38100.0
2013-08-02 11:15:00,72.3,72.32,72.25,72.31,41700.0,59.9788,59.9954,59.9374,59.9871,41700.0
2013-08-02 11:20:00,72.31,72.32,72.22,72.3,21000.0,59.9871,59.9954,59.9125,59.9788,21000.0
2013-08-02 11:25:00,72.3,72.31,72.24,72.25,21600.0,59.9788,59.9871,59.9291,59.9374,21600.0
2013-08-02 11:30:00,72.26,72.31,72.24,72.25,27300.0,59.9457,59.9871,59.9291,59.9374,27300.0
2013-08-02 11:35:00,72.28,72.31,72.28,72.3,31900.0,59.9623,59.9871,59.9623,59.9788,31900.0
2013-08-02 11:40:00,72.3,72.32,72.26,72.28,23800.0,59.9788,59.9954,59.9457,59.9623,23800.0
2013-08-02 11:45:00,72.29,72.3,72.24,72.28,25600.0,59.9705,59.9788,59.9291,59.9623,25600.0
2013-08-02 11:50:00,72.28,72.31,72.25,72.28,42800.0,59.9623,59.9871,59.9374,59.9623,42800.0
2013-08-02 11:55:00,72.29,72.3,72.25,72.28,42000.0,59.9705,59.9788,59.9374,59.9623,42000.0
2013-08-02 12:00:00,72.28,72.31,72.24,72.24,41500.0,59.9623,59.9871,59.9291,59.9291,41500.0
2013-08-02 12:05:00,72.23,72.3,72.2,72.27,28100.0,59.9208,59.9788,59.8959,59.954,28100.0
2013-08-02 12:10:00,72.27,72.31,72.26,72.3,26100.0,59.954,59.9871,59.9457,59.9788,26100.0
2013-08-02 12:15:00,72.3,72.31,72.22,72.23,21700.0,59.9788,59.9871,59.9125,59.9208,21700.0
2013-08-02 12:20:00,72.24,72.27,72.23,72.24,14100.0,59.9291,59.954,59.9208,59.9291,14100.0
2013-08-02 12:25:00,72.25,72.25,72.21,72.21,15600.0,59.9374,59.9374,59.9042,59.9042,15600.0
2013-08-02 12:30:00,72.21,72.27,72.2,72.27,30700.0,59.9042,59.954,59.8959,59.954,30700.0
2013-08-02 12:35:00,72.27,72.27,72.18,72.18,16100.0,59.954,59.954,59.8793,59.8793,16100.0
2013-08-02 12:40:00,72.17,72.26,72.16,72.24,18700.0,59.871,59.9457,59.8627,59.9291,18700.0
2013-08-02 12:45:00,72.25,72.26,72.22,72.26,19200.0,59.9374,59.9457,59.9125,59.9457,19200.0
2013-08-02 12:50:00,72.26,72.26,72.2,72.23,26500.0,59.9457,59.9457,59.8959,59.9208,26500.0
2013-08-02 12:55:00,72.22,72.23,72.17,72.19,18800.0,59.9125,59.9208,59.871,59.8876,18800.0
2013-08-02 13:00:00,72.19,72.21,72.13,72.14,32500.0,59.8876,59.9042,59.8378,59.8461,32500.0
2013-08-02 13:05:00,72.14,72.21,72.1,72.19,21200.0,59.8461,59.9042,59.8129,59.8876,21200.0
2013-08-02 13:10:00,72.18,72.22,72.18,72.21,20900.0,59.8793,59.9125,59.8793,59.9042,20900.0
2013-08-02 13:15:00,72.2,72.27,72.19,72.2,22200.0,59.8959,59.954,59.8876,59.8959,22200.0
2013-08-02 13:20:00,72.22,72.26,72.21,72.25,19700.0,59.9125,59.9457,59.9042,59.9374,19700.0
2013-08-02 13:25:00,72.25,72.29,72.2,72.24,42700.0,59.9374,59.9705,59.8959,59.9291,42700.0
2013-08-02 13:30:00,72.25,72.3,72.2,72.21,22100.0,59.9374,59.9788,59.8959,59.9042,22100.0
2013-08-02 13:35:00,72.2,72.2,72.15,72.18,22800.0,59.8959,59.8959,59.8544,59.8793,22800.0
2013-08-02 13:40:00,72.19,72.19,72.14,72.15,29700.0,59.8876,59.8876,59.8461,59.8544,29700.0
2013-08-02 13:45:00,72.17,72.19,72.15,72.18,19100.0,59.871,59.8876,59.8544,59.8793,19100.0
2013-08-02 13:50:00,72.18,72.19,72.12,72.15,18900.0,59.8793,59.8876,59.8295,59.8544,18900.0
2013-08-02 13:55:00,72.15,72.19,72.11,72.13,27600.0,59.8544,59.8876,59.8212,59.8378,27600.0
2013-08-02 14:00:00,72.12,72.13,72.08,72.11,26200.0,59.8295,59.8378,59.7963,59.8212,26200.0
2013-08-02 14:05:00,72.11,72.12,72.06,72.07,32600.0,59.8212,59.8295,59.7797,59.788,32600.0
2013-08-02 14:10:00,72.07,72.12,72.06,72.07,48300.0,59.788,59.8295,59.7797,59.788,48300.0
2013-08-02 14:15:00,72.08,72.1,72.0,72.01,31100.0,59.7963,59.8129,59.73,59.7383,31100.0
2013-08-02 14:20:00,72.01,72.07,71.96,72.06,62100.0,59.7383,59.788,59.6968,59.7797,62100.0
2013-08-02 14:25:00,72.06,72.06,71.99,72.01,49600.0,59.7797,59.7797,59.7217,59.7383,49600.0
2013-08-02 14:30:00,72.02,72.02,71.93,72.0,32400.0,59.7466,59.7466,59.6719,59.73,32400.0
2013-08-02 14:35:00,72.0,72.02,71.94,72.01,29000.0,59.73,59.7466,59.6802,59.7383,29000.0
2013-08-02 14:40:00,72.01,72.07,71.99,72.05,32200.0,59.7383,59.788,59.7217,59.7714,32200.0
2013-08-02 14:45:00,72.06,72.06,71.97,72.02,31300.0,59.7797,59.7797,59.7051,59.7466,31300.0
2013-08-02 14:50:00,72.02,72.1,72.0,72.1,90000.0,59.7466,59.8129,59.73,59.8129,90000.0
2013-08-02 14:55:00,72.11,72.14,72.04,72.11,49400.0,59.8212,59.8461,59.7632,59.8212,49400.0
2013-08-02 15:00:00,72.12,72.18,72.12,72.15,37500.0,59.8295,59.8793,59.8295,59.8544,37500.0
2013-08-02 15:05:00,72.15,72.18,72.11,72.14,33600.0,59.8544,59.8793,59.8212,59.8461,33600.0
2013-08-02 15:10:00,72.14,72.19,72.14,72.17,24200.0,59.8461,59.8876,59.8461,59.871,24200.0
2013-08-02 15:15:00,72.18,72.18,72.12,72.15,35200.0,59.8793,59.8793,59.8295,59.8544,35200.0
2013-08-02 15:20:00,72.14,72.21,72.14,72.21,19600.0,59.8461,59.9042,59.8461,59.9042,19600.0
2013-08-02 15:25:00,72.21,72.22,72.17,72.19,30500.0,59.9042,59.9125,59.871,59.8876,30500.0
2013-08-02 15:30:00,72.19,72.22,72.14,72.18,65700.0,59.8876,59.9125,59.8461,59.8793,65700.0
2013-08-02 15:35:00,72.18,72.22,72.18,72.22,52300.0,59.8793,59.9125,59.8793,59.9125,52300.0
2013-08-02 15:40:00,72.22,72.23,72.12,72.13,37500.0,59.9125,59.9208,59.8295,59.8378,37500.0
2013-08-02 15:45:00,72.13,72.26,72.13,72.18,104400.0,59.8378,59.9457,59.8378,59.8793,104400.0
2013-08-02 15:50:00,72.19,72.22,72.14,72.16,94100.0,59.8876,59.9125,59.8461,59.8627,94100.0
2013-08-02 15:55:00,72.17,72.24,72.13,72.23,188300.0,59.871,59.9291,59.8378,59.9208,188300.0
2013-08-05 09:30:00,72.36,72.5,72.3,72.5,77900.0,60.0286,60.1448,59.9788,60.1448,77900.0
2013-08-05 09:35:00,72.5,72.56,72.46,72.51,60200.0,60.1448,60.1945,60.1116,60.1531,60200.0
2013-08-05 09:40:00,72.51,72.61,72.47,72.53,35800.0,60.1531,60.236,60.1199,60.1696,35800.0
2013-08-05 09:45:00,72.53,72.53,72.42,72.51,46500.0,60.1696,60.1696,60.0784,60.1531,46500.0
2013-08-05 09:50:00,72.51,72.6,72.45,72.52,40600.0,60.1531,60.2277,60.1033,60.1614,40600.0
2013-08-05 09:55:00,72.53,72.69,72.51,72.62,36600.0,60.1696,60.3024,60.1531,60.2443,36600.0
2013-08-05 10:00:00,72.62,72.74,72.61,72.7,58100.0,60.2443,60.3439,60.236,60.3107,58100.0
2013-08-05 10:05:00,72.7,72.87,72.7,72.85,48200.0,60.3107,60.4517,60.3107,60.4351,48200.0
2013-08-05 10:10:00,72.86,73.05,72.85,73.05,42000.0,60.4434,60.601,60.4351,60.601,42000.0
2013-08-05 10:15:00,73.06,73.1,73.0,73.02,39000.0,60.6093,60.6425,60.5596,60.5761,39000.0
2013-08-05 10:20:00,73.02,73.07,72.99,73.05,25800.0,60.5761,60.6176,60.5513,60.601,25800.0
2013-08-05 10:25:00,73.04,73.05,73.0,73.03,22000.0,60.5927,60.601,60.5596,60.5844,22000.0
2013-08-05 10:30:00,73.04,73.2,73.04,73.19,25700.0,60.5927,60.7255,60.5927,60.7172,25700.0
2013-08-05 10:35:00,73.19,73.25,73.17,73.25,26500.0,60.7172,60.7669,60.7006,60.7669,26500.0
2013-08-05 10:40:00,73.25,73.28,73.17,73.17,23000.0,60.7669,60.7918,60.7006,60.7006,23000.0
2013-08-05 10:45:00,73.16,73.18,73.03,73.03,22000.0,60.6923,60.7089,60.5844,60.5844,22000.0
2013-08-05 10:50:00,73.03,73.07,72.98,73.06,21300.0,60.5844,60.6176,60.543,60.6093,21300.0
2013-08-05 10:55:00,73.06,73.06,72.9,72.97,33800.0,60.6093,60.6093,60.4766,60.5347,33800.0
2013-08-05 11:00:00,72.97,72.99,72.93,72.97,24600.0,60.5347,60.5513,60.5015,60.5347,24600.0
2013-08-05 11:05:00,72.98,73.06,72.97,73.03,33400.0,60.543,60.6093,60.5347,60.5844,33400.0
2013-08-05 11:10:00,73.05,73.06,72.97,73.0,23900.0,60.601,60.6093,60.5347,60.5596,23900.0
2013-08-05 11:15:00,73.01,73.01,72.91,72.94,21500.0,60.5678,60.5678,60.4849,60.5098,21500.0
2013-08-05 11:20:00,72.95,73.0,72.92,72.98,23500.0,60.5181,60.5596,60.4932,60.543,23500.0
2013-08-05 11:25:00,72.98,73.02,72.94,72.94,20200.0,60.543,60.5761,60.5098,60.5098,20200.0
2013-08-05 11:30:00,72.95,72.95,72.88,72.91,29100.0,60.5181,60.5181,60.46,60.4849,29100.0
2013-08-05 11:35:00,72.91,72.99,72.88,72.98,22200.0,60.4849,60.5513,60.46,60.543,22200.0
2013-08-05 11:40:00,72.98,73.01,72.97,73.0,16100.0,60.543,60.5678,60.5347,60.5596,16100.0
2013-08-05 11:45:00,73.01,73.02,72.96,73.01,26700.0,60.5678,60.5761,60.5264,60.5678,26700.0
2013-08-05 11:50:00,73.01,73.02,72.96,72.98,27800.0,60.5678,60.5761,60.5264,60.543,27800.0
2013-08-05 11:55:00,72.98,73.04,72.98,73.02,18100.0,60.543,60.5927,60.543,60.5761,18100.0
2013-08-05 12:00:00,73.03,73.11,73.01,73.11,20200.0,60.5844,60.6508,60.5678,60.6508,20200.0
2013-08-05 12:05:00,73.12,73.12,73.05,73.09,21200.0,60.6591,60.6591,60.601,60.6342,21200.0
2013-08-05 12:10:00,73.09,73.14,73.08,73.14,19000.0,60.6342,60.6757,60.6259,60.6757,19000.0
2013-08-05 12:15:00,73.14,73.18,73.11,73.15,34400.0,60.6757,60.7089,60.6508,60.684,34400.0
2013-08-05 12:20:00,73.15,73.18,73.13,73.14,18400.0,60.684,60.7089,60.6674,60.6757,18400.0
2013-08-05 12:25:00,73.15,73.15,73.08,73.08,15800.0,60.684,60.684,60.6259,60.6259,15800.0
2013-08-05 12:30:00,73.08,73.12,73.06,73.11,35900.0,60.6259,60.6591,60.6093,60.6508,35900.0
2013-08-05 12:35:00,73.09,73.18,73.09,73.18,54000.0,60.6342,60.7089,60.6342,60.7089,54000.0
2013-08-05 12:40:00,73.19,73.2,73.18,73.19,18300.0,60.7172,60.7255,60.7089,60.7172,18300.0
2013-08-05 12:45:00,73.19,73.28,73.18,73.27,26100.0,60.7172,60.7918,60.7089,60.7835,26100.0
2013-08-05 12:50:00,73.28,73.32,73.25,73.25,17700.0,60.7918,60.825,60.7669,60.7669,17700.0
2013-08-05 12:55:00,73.25,73.3,73.22,73.29,29300.0,60.7669,60.8084,60.7421,60.8001,29300.0
2013-08-05 13:00:00,73.3,73.3,73.21,73.21,15000.0,60.8084,60.8084,60.7338,60.7338,15000.0
2013-08-05 13:05:00,73.22,73.26,73.18,73.2,23100.0,60.7421,60.7752,60.7089,60.7255,23100.0
2013-08-05 13:10:00,73.2,73.23,73.18,73.23,18700.0,60.7255,60.7504,60.7089,60.7504,18700.0
2013-08-05 13:15:00,73.22,73.28,73.22,73.24,19500.0,60.7421,60.7918,60.7421,60.7587,19500.0
2013-08-05 13:20:00,73.23,73.31,73.21,73.3,18600.0,60.7504,60.8167,60.7338,60.8084,18600.0
2013-08-05 13:25:00,73.3,73.32,73.25,73.26,19300.0,60.8084,60.825,60.7669,60.7752,19300.0
2013-08-05 13:30:00,73.25,73.3,73.24,73.27,22500.0,60.7669,60.8084,60.7587,60.7835,22500.0
2013-08-05 13:35:00,73.27,73.33,73.27,73.32,17000.0,60.7835,60.8333,60.7835,60.825,17000.0
2013-08-05 13:40:00,73.32,73.35,73.28,73.28,14900.0,60.825,60.8499,60.7918,60.7918,14900.0
2013-08-05 13:45:00,73.28,73.31,73.25,73.27,16600.0,60.7918,60.8167,60.7669,60.7835,16600.0
2013-08-05 13:50:00,73.28,73.29,73.23,73.26,18600.0,60.7918,60.8001,60.7504,60.7752,18600.0
2013-08-05 13:55:00,73.27,73.31,73.2,73.2,26700.0,60.7835,60.8167,60.7255,60.7255,26700.0
2013-08-05 14:00:00,73.21,73.23,73.16,73.2,59800.0,60.7338,60.7504,60.6923,60.7255,59800.0
2013-08-05 14:05:00,73.2,73.23,73.17,73.22,23000.0,60.7255,60.7504,60.7006,60.7421,23000.0
2013-08-05 14:10:00,73.21,73.22,73.17,73.18,18300.0,60.7338,60.7421,60.7006,60.7089,18300.0
2013-08-05 14:15:00,73.18,73.23,73.14,73.22,29500.0,60.7089,60.7504,60.6757,60.7421,29500.0
2013-08-05 14:20:00,73.22,73.24,73.21,73.23,36800.0,60.7421,60.7587,60.7338,60.7504,36800.0
2013-08-05 14:25:00,73.22,73.23,73.21,73.23,28400.0,60.7421,60.7504,60.7338,60.7504,28400.0
2013-08-05 14:30:00,73.22,73.23,73.2,73.22,53500.0,60.7421,60.7504,60.7255,60.7421,53500.0
2013-08-05 14:35:00,73.22,73.25,73.2,73.23,26700.0,60.7421,60.7669,60.7255,60.7504,26700.0
2013-08-05 14:40:00,73.23,73.3,73.21,73.28,91200.0,60.7504,60.8084,60.7338,60.7918,91200.0
2013-08-05 14:45:00,73.29,73.44,73.28,73.42,59700.0,60.8001,60.9246,60.7918,60.908,59700.0
2013-08-05 14:50:00,73.41,73.48,73.4,73.46,42800.0,60.8997,60.9578,60.8914,60.9412,42800.0
2013-08-05 14:55:00,73.47,73.53,73.46,73.53,71000.0,60.9495,60.9992,60.9412,60.9992,71000.0
2013-08-05 15:00:00,73.52,73.52,73.43,73.48,31100.0,60.9909,60.9909,60.9163,60.9578,31100.0
2013-08-05 15:05:00,73.48,73.5,73.46,73.5,37200.0,60.9578,60.9743,60.9412,60.9743,37200.0
2013-08-05 15:10:00,73.5,73.54,73.5,73.53,30000.0,60.9743,61.0075,60.9743,60.9992,30000.0
2013-08-05 15:15:00,73.53,73.55,73.47,73.48,29100.0,60.9992,61.0158,60.9495,60.9578,29100.0
2013-08-05 15:20:00,73.48,73.54,73.42,73.53,34100.0,60.9578,61.0075,60.908,60.9992,34100.0
2013-08-05 15:25:00,73.54,73.57,73.49,73.57,33400.0,61.0075,61.0324,60.966,61.0324,33400.0
2013-08-05 15:30:00,73.57,73.58,73.49,73.52,40000.0,61.0324,61.0407,60.966,60.9909,40000.0
2013-08-05 15:35:00,73.5,73.51,73.4,73.41,45600.0,60.9743,60.9826,60.8914,60.8997,45600.0
2013-08-05 15:40:00,73.41,73.47,73.41,73.47,26600.0,60.8997,60.9495,60.8997,60.9495,26600.0
2013-08-05 15:45:00,73.46,73.47,73.39,73.41,119500.0,60.9412,60.9495,60.8831,60.8997,119500.0
2013-08-05 15:50:00,73.42,73.44,73.32,73.33,48100.0,60.908,60.9246,60.825,60.8333,48100.0
2013-08-05 15:55:00,73.33,73.36,73.3,73.35,146200.0,60.8333,60.8582,60.8084,60.8499,146200.0
2013-08-06 09:30:00,73.17,73.19,73.0,73.15,67600.0,60.7006,60.7172,60.5596,60.684,67600.0
2013-08-06 09:35:00,73.1,73.2,72.78,72.83,58900.0,60.6425,60.7255,60.377,60.4185,58900.0
2013-08-06 09:40:00,72.78,72.8,72.59,72.75,45100.0,60.377,60.3936,60.2194,60.3522,45100.0
2013-08-06 09:45:00,72.75,72.79,72.6,72.63,46600.0,60.3522,60.3853,60.2277,60.2526,46600.0
2013-08-06 09:50:00,72.62,72.71,72.56,72.67,50600.0,60.2443,60.319,60.1945,60.2858,50600.0
2013-08-06 09:55:00,72.66,72.73,72.6,72.73,40800.0,60.2775,60.3356,60.2277,60.3356,40800.0
2013-08-06 10:00:00,72.73,72.77,72.63,72.64,50400.0,60.3356,60.3687,60.2526,60.2609,50400.0
2013-08-06 10:05:00,72.64,72.7,72.56,72.59,46600.0,60.2609,60.3107,60.1945,60.2194,46600.0
2013-08-06 10:10:00,72.59,72.7,72.53,72.69,35900.0,60.2194,60.3107,60.1696,60.3024,35900.0
2013-08-06 10:15:00,72.7,72.76,72.58,72.72,29100.0,60.3107,60.3605,60.2111,60.3273,29100.0
2013-08-06 10:20:00,72.76,72.76,72.61,72.69,20200.0,60.3605,60.3605,60.236,60.3024,20200.0
2013-08-06 10:25:00,72.7,72.79,72.69,72.72,32000.0,60.3107,60.3853,60.3024,60.3273,32000.0
2013-08-06 10:30:00,72.73,72.75,72.66,72.7,46900.0,60.3356,60.3522,60.2775,60.3107,46900.0
2013-08-06 10:35:00,72.72,72.76,72.72,72.72,34000.0,60.3273,60.3605,60.3273,60.3273,34000.0
2013-08-06 10:40:00,72.73,72.74,72.64,72.7,39000.0,60.3356,60.3439,60.2609,60.3107,39000.0
2013-08-06 10:45:00,72.7,72.73,72.66,72.68,47400.0,60.3107,60.3356,60.2775,60.2941,47400.0
2013-08-06 10:50:00,72.69,72.72,72.6,72.6,31700.0,60.3024,60.3273,60.2277,60.2277,31700.0
2013-08-06 10:55:00,72.6,72.69,72.6,72.68,33300.0,60.2277,60.3024,60.2277,60.2941,33300.0
2013-08-06 11:00:00,72.67,72.8,72.65,72.79,42400.0,60.2858,60.3936,60.2692,60.3853,42400.0
2013-08-06 11:05:00,72.79,72.88,72.78,72.87,53800.0,60.3853,60.46,60.377,60.4517,53800.0
2013-08-06 11:10:00,72.88,72.97,72.88,72.91,54600.0,60.46,60.5347,60.46,60.4849,54600.0
2013-08-06 11:15:00,72.91,73.02,72.9,73.0,47400.0,60.4849,60.5761,60.4766,60.5596,47400.0
2013-08-06 11:20:00,73.0,73.13,73.0,73.13,47100.0,60.5596,60.6674,60.5596,60.6674,47100.0
2013-08-06 11:25:00,73.13,73.13,73.0,73.0,30800.0,60.6674,60.6674,60.5596,60.5596,30800.0
2013-08-06 11:30:00,73.01,73.03,72.97,72.98,36100.0,60.5678,60.5844,60.5347,60.543,36100.0
2013-08-06 11:35:00,72.99,73.07,72.98,73.06,32500.0,60.5513,60.6176,60.543,60.6093,32500.0
2013-08-06 11:40:00,73.07,73.16,73.06,73.15,32200.0,60.6176,60.6923,60.6093,60.684,32200.0
2013-08-06 11:45:00,73.16,73.16,73.12,73.14,23800.0,60.6923,60.6923,60.6591,60.6757,23800.0
2013-08-06 11:50:00,73.14,73.15,73.06,73.06,21900.0,60.6757,60.684,60.6093,60.6093,21900.0
2013-08-06 11:55:00,73.05,73.1,73.05,73.09,12700.0,60.601,60.6425,60.601,60.6342,12700.0
2013-08-06 12:00:00,73.1,73.1,73.04,73.04,11300.0,60.6425,60.6425,60.5927,60.5927,11300.0
2013-08-06 12:05:00,73.03,73.03,73.0,73.03,12500.0,60.5844,60.5844,60.5596,60.5844,12500.0
2013-08-06 12:10:00,73.04,73.06,72.94,72.94,14200.0,60.5927,60.6093,60.5098,60.5098,14200.0
2013-08-06 12:15:00,72.93,72.93,72.82,72.87,28100.0,60.5015,60.5015,60.4102,60.4517,28100.0
2013-08-06 12:20:00,72.88,72.97,72.84,72.95,20800.0,60.46,60.5347,60.4268,60.5181,20800.0
2013-08-06 12:25:00,72.95,72.97,72.93,72.95,19000.0,60.5181,60.5347,60.5015,60.5181,19000.0
2013-08-06 12:30:00,72.94,73.08,72.92,73.08,25700.0,60.5098,60.6259,60.4932,60.6259,25700.0
2013-08-06 12:35:00,73.08,73.09,72.98,72.99,21400.0,60.6259,60.6342,60.543,60.5513,21400.0
2013-08-06 12:40:00,73.0,73.11,73.0,73.06,52300.0,60.5596,60.6508,60.5596,60.6093,52300.0
2013-08-06 12:45:00,73.06,73.12,73.05,73.12,20100.0,60.6093,60.6591,60.601,60.6591,20100.0
2013-08-06 12:50:00,73.11,73.14,73.06,73.08,61600.0,60.6508,60.6757,60.6093,60.6259,61600.0
2013-08-06 12:55:00,73.09,73.22,73.08,73.19,29700.0,60.6342,60.7421,60.6259,60.7172,29700.0
2013-08-06 13:00:00,73.19,73.24,73.17,73.19,23800.0,60.7172,60.7587,60.7006,60.7172,23800.0
2013-08-06 13:05:00,73.19,73.25,73.17,73.18,22400.0,60.7172,60.7669,60.7006,60.7089,22400.0
2013-08-06 13:10:00,73.17,73.17,73.13,73.15,11800.0,60.7006,60.7006,60.6674,60.684,11800.0
2013-08-06 13:15:00,73.15,73.17,73.15,73.17,19900.0,60.684,60.7006,60.684,60.7006,19900.0
2013-08-06 13:20:00,73.16,73.17,73.08,73.08,14500.0,60.6923,60.7006,60.6259,60.6259,14500.0
2013-08-06 13:25:00,73.08,73.11,73.06,73.07,19300.0,60.6259,60.6508,60.6093,60.6176,19300.0
2013-08-06 13:30:00,73.07,73.09,73.05,73.08,35300.0,60.6176,60.6342,60.601,60.6259,35300.0
2013-08-06 13:35:00,73.09,73.09,73.03,73.06,15600.0,60.6342,60.6342,60.5844,60.6093,15600.0
2013-08-06 13:40:00,73.06,73.09,73.05,73.08,8700.0,60.6093,60.6342,60.601,60.6259,8700.0
2013-08-06 13:45:00,73.07,73.09,73.04,73.07,44700.0,60.6176,60.6342,60.5927,60.6176,44700.0
2013-08-06 13:50:00,73.07,73.13,73.05,73.13,15600.0,60.6176,60.6674,60.601,60.6674,15600.0
2013-08-06 13:55:00,73.13,73.17,73.13,73.14,18900.0,60.6674,60.7006,60.6674,60.6757,18900.0
2013-08-06 14:00:00,73.14,73.17,73.04,73.14,25900.0,60.6757,60.7006,60.5927,60.6757,25900.0
2013-08-06 14:05:00,73.14,73.17,73.11,73.17,25600.0,60.6757,60.7006,60.6508,60.7006,25600.0
2013-08-06 14:10:00,73.17,73.19,73.14,73.16,22400.0,60.7006,60.7172,60.6757,60.6923,22400.0
2013-08-06 14:15:00,73.17,73.17,73.13,73.16,22300.0,60.7006,60.7006,60.6674,60.6923,22300.0
2013-08-06 14:20:00,73.16,73.23,73.13,73.22,43700.0,60.6923,60.7504,60.6674,60.7421,43700.0
2013-08-06 14:25:00,73.23,73.29,73.22,73.27,30600.0,60.7504,60.8001,60.7421,60.7835,30600.0
2013-08-06 14:30:00,73.27,73.28,73.23,73.24,15200.0,60.7835,60.7918,60.7504,60.7587,15200.0
2013-08-06 14:35:00,73.23,73.26,73.21,73.23,18900.0,60.7504,60.7752,60.7338,60.7504,18900.0
2013-08-06 14:40:00,73.23,73.23,73.18,73.23,28500.0,60.7504,60.7504,60.7089,60.7504,28500.0
2013-08-06 14:45:00,73.23,73.24,73.22,73.24,15400.0,60.7504,60.7587,60.7421,60.7587,15400.0
2013-08-06 14:50:00,73.23,73.26,73.22,73.24,23600.0,60.7504,60.7752,60.7421,60.7587,23600.0
2013-08-06 14:55:00,73.25,73.26,73.25,73.25,9000.0,60.7669,60.7752,60.7669,60.7669,9000.0
2013-08-06 15:00:00,73.25,73.3,73.25,73.29,33800.0,60.7669,60.8084,60.7669,60.8001,33800.0
2013-08-06 15:05:00,73.29,73.31,73.29,73.29,32000.0,60.8001,60.8167,60.8001,60.8001,32000.0
2013-08-06 15:10:00,73.3,73.35,73.29,73.35,33000.0,60.8084,60.8499,60.8001,60.8499,33000.0
2013-08-06 15:15:00,73.36,73.37,73.27,73.29,32300.0,60.8582,60.8665,60.7835,60.8001,32300.0
2013-08-06 15:20:00,73.3,73.33,73.29,73.3,23200.0,60.8084,60.8333,60.8001,60.8084,23200.0
2013-08-06 15:25:00,73.29,73.34,73.29,73.33,32900.0,60.8001,60.8416,60.8001,60.8333,32900.0
2013-08-06 15:30:00,73.32,73.33,73.27,73.3,58700.0,60.825,60.8333,60.7835,60.8084,58700.0
2013-08-06 15:35:00,73.29,73.31,73.29,73.31,22600.0,60.8001,60.8167,60.8001,60.8167,22600.0
2013-08-06 15:40:00,73.31,73.31,73.28,73.3,66000.0,60.8167,60.8167,60.7918,60.8084,66000.0
2013-08-06 15:45:00,73.29,73.3,73.23,73.23,89300.0,60.8001,60.8084,60.7504,60.7504,89300.0
2013-08-06 15:50:00,73.23,73.24,73.18,73.18,114000.0,60.7504,60.7587,60.7089,60.7089,114000.0
2013-08-06 15:55:00,73.18,73.25,73.18,73.23,184600.0,60.7089,60.7669,60.7089,60.7504,184600.0
2013-08-07 09:30:00,73.18,73.4,73.03,73.37,63900.0,60.7089,60.8914,60.5844,60.8665,63900.0
2013-08-07 09:35:00,73.37,73.39,73.06,73.08,24500.0,60.8665,60.8831,60.6093,60.6259,24500.0
2013-08-07 09:40:00,73.08,73.12,73.02,73.04,23800.0,60.6259,60.6591,60.5761,60.5927,23800.0
2013-08-07 09:45:00,73.07,73.13,73.0,73.1,48400.0,60.6176,60.6674,60.5596,60.6425,48400.0
2013-08-07 09:50:00,73.12,73.12,73.01,73.02,21400.0,60.6591,60.6591,60.5678,60.5761,21400.0
2013-08-07 09:55:00,73.02,73.03,72.82,72.87,31000.0,60.5761,60.5844,60.4102,60.4517,31000.0
2013-08-07 10:00:00,72.84,72.91,72.74,72.77,32300.0,60.4268,60.4849,60.3439,60.3687,32300.0
2013-08-07 10:05:00,72.73,72.84,72.72,72.77,20100.0,60.3356,60.4268,60.3273,60.3687,20100.0
2013-08-07 10:10:00,72.78,72.78,72.64,72.69,30700.0,60.377,60.377,60.2609,60.3024,30700.0
2013-08-07 10:15:00,72.7,72.76,72.62,72.7,17400.0,60.3107,60.3605,60.2443,60.3107,17400.0
2013-08-07 10:20:00,72.72,72.81,72.68,72.8,33300.0,60.3273,60.4019,60.2941,60.3936,33300.0
2013-08-07 10:25:00,72.8,72.84,72.78,72.83,42800.0,60.3936,60.4268,60.377,60.4185,42800.0
2013-08-07 10:30:00,72.83,72.94,72.8,72.94,49700.0,60.4185,60.5098,60.3936,60.5098,49700.0
2013-08-07 10:35:00,72.93,72.99,72.9,72.95,59600.0,60.5015,60.5513,60.4766,60.5181,59600.0
2013-08-07 10:40:00,72.96,73.09,72.94,73.01,45400.0,60.5264,60.6342,60.5098,60.5678,45400.0
2013-08-07 10:45:00,73.0,73.1,72.99,73.0,66400.0,60.5596,60.6425,60.5513,60.5596,66400.0
2013-08-07 10:50:00,73.0,73.03,72.91,72.95,41500.0,60.5596,60.5844,60.4849,60.5181,41500.0
2013-08-07 10:55:00,72.95,72.98,72.92,72.95,29400.0,60.5181,60.543,60.4932,60.5181,29400.0
2013-08-07 11:00:00,72.95,72.96,72.93,72.94,44700.0,60.5181,60.5264,60.5015,60.5098,44700.0
2013-08-07 11:05:00,72.95,73.0,72.92,72.99,26100.0,60.5181,60.5596,60.4932,60.5513,26100.0
2013-08-07 11:10:00,73.0,73.06,73.0,73.06,16200.0,60.5596,60.6093,60.5596,60.6093,16200.0
2013-08-07 11:15:00,73.06,73.06,73.0,73.04,18400.0,60.6093,60.6093,60.5596,60.5927,18400.0
2013-08-07 11:20:00,73.02,73.04,72.92,72.92,22400.0,60.5761,60.5927,60.4932,60.4932,22400.0
2013-08-07 11:25:00,72.91,72.94,72.89,72.89,31000.0,60.4849,60.5098,60.4683,60.4683,31000.0
2013-08-07 11:30:00,72.89,72.97,72.89,72.97,57700.0,60.4683,60.5347,60.4683,60.5347,57700.0
2013-08-07 11:35:00,72.97,73.02,72.92,72.95,23000.0,60.5347,60.5761,60.4932,60.5181,23000.0
2013-08-07 11:40:00,72.95,72.99,72.93,72.94,10700.0,60.5181,60.5513,60.5015,60.5098,10700.0
2013-08-07 11:45:00,72.94,72.95,72.88,72.95,33300.0,60.5098,60.5181,60.46,60.5181,33300.0
2013-08-07 11:50:00,72.96,72.99,72.93,72.94,43000.0,60.5264,60.5513,60.5015,60.5098,43000.0
2013-08-07 11:55:00,72.95,72.96,72.92,72.96,16400.0,60.5181,60.5264,60.4932,60.5264,16400.0
2013-08-07 12:00:00,72.96,73.03,72.91,73.01,15000.0,60.5264,60.5844,60.4849,60.5678,15000.0
2013-08-07 12:05:00,73.01,73.06,72.99,73.01,10800.0,60.5678,60.6093,60.5513,60.5678,10800.0
2013-08-07 12:10:00,73.01,73.02,72.99,73.0,10100.0,60.5678,60.5761,60.5513,60.5596,10100.0
2013-08-07 12:15:00,73.01,73.01,72.93,73.01,21600.0,60.5678,60.5678,60.5015,60.5678,21600.0
2013-08-07 12:20:00,73.02,73.07,73.02,73.02,15400.0,60.5761,60.6176,60.5761,60.5761,15400.0
2013-08-07 12:25:00,73.02,73.08,73.01,73.02,15600.0,60.5761,60.6259,60.5678,60.5761,15600.0
2013-08-07 12:30:00,73.03,73.06,73.01,73.05,20800.0,60.5844,60.6093,60.5678,60.601,20800.0
2013-08-07 12:35:00,73.06,73.06,72.99,73.05,24500.0,60.6093,60.6093,60.5513,60.601,24500.0
2013-08-07 12:40:00,73.04,73.05,72.98,73.02,44900.0,60.5927,60.601,60.543,60.5761,44900.0
2013-08-07 12:45:00,73.03,73.04,72.99,73.01,12400.0,60.5844,60.5927,60.5513,60.5678,12400.0
2013-08-07 12:50:00,73.02,73.06,73.02,73.06,14700.0,60.5761,60.6093,60.5761,60.6093,14700.0
2013-08-07 12:55:00,73.07,73.08,73.01,73.02,12700.0,60.6176,60.6259,60.5678,60.5761,12700.0
2013-08-07 13:00:00,73.06,73.08,73.03,73.03,13600.0,60.6093,60.6259,60.5844,60.5844,13600.0
2013-08-07 13:05:00,73.04,73.08,73.03,73.05,23600.0,60.5927,60.6259,60.5844,60.601,23600.0
2013-08-07 13:10:00,73.05,73.08,73.0,73.05,58700.0,60.601,60.6259,60.5596,60.601,58700.0
2013-08-07 13:15:00,73.06,73.07,72.99,73.0,10300.0,60.6093,60.6176,60.5513,60.5596,10300.0
2013-08-07 13:20:00,73.0,73.02,72.99,73.02,17200.0,60.5596,60.5761,60.5513,60.5761,17200.0
2013-08-07 13:25:00,73.02,73.03,73.0,73.0,20700.0,60.5761,60.5844,60.5596,60.5596,20700.0
2013-08-07 13:30:00,73.0,73.02,72.98,72.99,28900.0,60.5596,60.5761,60.543,60.5513,28900.0
2013-08-07 13:35:00,72.98,73.01,72.98,72.99,32800.0,60.543,60.5678,60.543,60.5513,32800.0
2013-08-07 13:40:00,72.99,73.01,72.98,73.01,27100.0,60.5513,60.5678,60.543,60.5678,27100.0
2013-08-07 13:45:00,73.01,73.02,72.98,73.01,26900.0,60.5678,60.5761,60.543,60.5678,26900.0
2013-08-07 13:50:00,73.0,73.0,72.97,72.99,28200.0,60.5596,60.5596,60.5347,60.5513,28200.0
2013-08-07 13:55:00,72.99,73.0,72.94,72.95,22400.0,60.5513,60.5596,60.5098,60.5181,22400.0
2013-08-07 14:00:00,72.95,72.95,72.92,72.94,36400.0,60.5181,60.5181,60.4932,60.5098,36400.0
2013-08-07 14:05:00,72.94,72.98,72.92,72.92,20100.0,60.5098,60.543,60.4932,60.4932,20100.0
2013-08-07 14:10:00,72.93,73.03,72.93,73.01,35300.0,60.5015,60.5844,60.5015,60.5678,35300.0
2013-08-07 14:15:00,73.01,73.06,72.98,73.03,13700.0,60.5678,60.6093,60.543,60.5844,13700.0
2013-08-07 14:20:00,73.03,73.03,72.94,72.94,38900.0,60.5844,60.5844,60.5098,60.5098,38900.0
2013-08-07 14:25:00,72.93,72.93,72.87,72.92,15400.0,60.5015,60.5015,60.4517,60.4932,15400.0
2013-08-07 14:30:00,72.92,72.95,72.89,72.95,31600.0,60.4932,60.5181,60.4683,60.5181,31600.0
2013-08-07 14:35:00,72.94,72.95,72.92,72.93,27100.0,60.5098,60.5181,60.4932,60.5015,27100.0
2013-08-07 14:40:00,72.94,72.95,72.9,72.9,33600.0,60.5098,60.5181,60.4766,60.4766,33600.0
2013-08-07 14:45:00,72.9,72.93,72.9,72.92,24600.0,60.4766,60.5015,60.4766,60.4932,24600.0
2013-08-07 14:50:00,72.92,72.93,72.91,72.91,33200.0,60.4932,60.5015,60.4849,60.4849,33200.0
2013-08-07 14:55:00,72.9,72.9,72.85,72.86,28900.0,60.4766,60.4766,60.4351,60.4434,28900.0
2013-08-07 15:00:00,72.86,72.94,72.86,72.94,31000.0,60.4434,60.5098,60.4434,60.5098,31000.0
2013-08-07 15:05:00,72.95,72.96,72.92,72.93,27400.0,60.5181,60.5264,60.4932,60.5015,27400.0
2013-08-07 15:10:00,72.94,73.03,72.93,73.0,49500.0,60.5098,60.5844,60.5015,60.5596,49500.0
2013-08-07 15:15:00,73.0,73.01,72.97,72.99,35200.0,60.5596,60.5678,60.5347,60.5513,35200.0
2013-08-07 15:20:00,73.0,73.01,72.95,72.97,48600.0,60.5596,60.5678,60.5181,60.5347,48600.0
2013-08-07 15:25:00,72.96,72.98,72.95,72.98,17900.0,60.5264,60.543,60.5181,60.543,17900.0
2013-08-07 15:30:00,72.98,72.99,72.89,72.92,42500.0,60.543,60.5513,60.4683,60.4932,42500.0
2013-08-07 15:35:00,72.91,73.0,72.91,72.97,40100.0,60.4849,60.5596,60.4849,60.5347,40100.0
2013-08-07 15:40:00,72.97,73.04,72.96,73.03,42800.0,60.5347,60.5927,60.5264,60.5844,42800.0
2013-08-07 15:45:00,73.03,73.03,72.97,72.97,74900.0,60.5844,60.5844,60.5347,60.5347,74900.0
2013-08-07 15:50:00,72.97,72.97,72.9,72.93,86100.0,60.5347,60.5347,60.4766,60.5015,86100.0
2013-08-07 15:55:00,72.92,72.99,72.87,72.91,183200.0,60.4932,60.5513,60.4517,60.4849,183200.0
2013-08-08 09:30:00,73.15,73.25,72.99,73.21,63500.0,60.684,60.7669,60.5513,60.7338,63500.0
2013-08-08 09:35:00,73.13,73.48,73.13,73.27,23300.0,60.6674,60.9578,60.6674,60.7835,23300.0
2013-08-08 09:40:00,73.28,73.5,73.28,73.47,19600.0,60.7918,60.9743,60.7918,60.9495,19600.0
2013-08-08 09:45:00,73.48,73.5,73.39,73.48,15800.0,60.9578,60.9743,60.8831,60.9578,15800.0
2013-08-08 09:50:00,73.47,73.49,73.25,73.35,19900.0,60.9495,60.966,60.7669,60.8499,19900.0
2013-08-08 09:55:00,73.37,73.43,73.31,73.37,18600.0,60.8665,60.9163,60.8167,60.8665,18600.0
2013-08-08 10:00:00,73.35,73.43,73.33,73.37,24800.0,60.8499,60.9163,60.8333,60.8665,24800.0
2013-08-08 10:05:00,73.39,73.4,73.28,73.33,20400.0,60.8831,60.8914,60.7918,60.8333,20400.0
2013-08-08 10:10:00,73.31,73.38,73.23,73.27,13500.0,60.8167,60.8748,60.7504,60.7835,13500.0
2013-08-08 10:15:00,73.26,73.29,73.16,73.18,11600.0,60.7752,60.8001,60.6923,60.7089,11600.0
2013-08-08 10:20:00,73.19,73.23,73.16,73.16,23700.0,60.7172,60.7504,60.6923,60.6923,23700.0
2013-08-08 10:25:00,73.16,73.17,73.04,73.06,15300.0,60.6923,60.7006,60.5927,60.6093,15300.0
2013-08-08 10:30:00,73.04,73.13,72.98,73.02,50300.0,60.5927,60.6674,60.543,60.5761,50300.0
2013-08-08 10:35:00,73.02,73.04,72.94,73.0,37100.0,60.5761,60.5927,60.5098,60.5596,37100.0
2013-08-08 10:40:00,73.0,73.02,72.88,72.89,61900.0,60.5596,60.5761,60.46,60.4683,61900.0
2013-08-08 10:45:00,72.88,73.02,72.86,73.02,60000.0,60.46,60.5761,60.4434,60.5761,60000.0
2013-08-08 10:50:00,73.02,73.02,72.98,72.98,21600.0,60.5761,60.5761,60.543,60.543,21600.0
2013-08-08 10:55:00,72.98,73.06,72.97,73.06,20000.0,60.543,60.6093,60.5347,60.6093,20000.0
2013-08-08 11:00:00,73.05,73.1,73.01,73.02,25000.0,60.601,60.6425,60.5678,60.5761,25000.0
2013-08-08 11:05:00,73.02,73.04,72.98,73.04,8200.0,60.5761,60.5927,60.543,60.5927,8200.0
2013-08-08 11:10:00,73.04,73.06,73.02,73.06,10700.0,60.5927,60.6093,60.5761,60.6093,10700.0
2013-08-08 11:15:00,73.07,73.08,72.98,73.01,10800.0,60.6176,60.6259,60.543,60.5678,10800.0
2013-08-08 11:20:00,73.0,73.09,73.0,73.06,18400.0,60.5596,60.6342,60.5596,60.6093,18400.0
2013-08-08 11:25:00,73.06,73.06,72.99,73.04,48800.0,60.6093,60.6093,60.5513,60.5927,48800.0
2013-08-08 11:30:00,73.04,73.06,72.97,73.03,18200.0,60.5927,60.6093,60.5347,60.5844,18200.0
2013-08-08 11:35:00,73.02,73.04,73.01,73.02,17700.0,60.5761,60.5927,60.5678,60.5761,17700.0
2013-08-08 11:40:00,73.03,73.07,72.97,73.0,29600.0,60.5844,60.6176,60.5347,60.5596,29600.0
2013-08-08 11:45:00,73.0,73.05,73.0,73.0,5700.0,60.5596,60.601,60.5596,60.5596,5700.0
2013-08-08 11:50:00,73.0,73.01,72.96,72.96,6600.0,60.5596,60.5678,60.5264,60.5264,6600.0
2013-08-08 11:55:00,72.97,73.0,72.95,72.98,12800.0,60.5347,60.5596,60.5181,60.543,12800.0
2013-08-08 12:00:00,72.98,73.03,72.93,72.95,41300.0,60.543,60.5844,60.5015,60.5181,41300.0
2013-08-08 12:05:00,72.96,73.01,72.92,73.01,37500.0,60.5264,60.5678,60.4932,60.5678,37500.0
2013-08-08 12:10:00,73.01,73.14,73.01,73.13,10900.0,60.5678,60.6757,60.5678,60.6674,10900.0
2013-08-08 12:15:00,73.14,73.23,73.14,73.23,24100.0,60.6757,60.7504,60.6757,60.7504,24100.0
2013-08-08 12:20:00,73.23,73.27,73.21,73.24,16800.0,60.7504,60.7835,60.7338,60.7587,16800.0
2013-08-08 12:25:00,73.22,73.34,73.2,73.31,14300.0,60.7421,60.8416,60.7255,60.8167,14300.0
2013-08-08 12:30:00,73.32,73.38,73.29,73.36,26300.0,60.825,60.8748,60.8001,60.8582,26300.0
2013-08-08 12:35:00,73.38,73.47,73.38,73.46,20500.0,60.8748,60.9495,60.8748,60.9412,20500.0
2013-08-08 12:40:00,73.46,73.56,73.35,73.5,76500.0,60.9412,61.0241,60.8499,60.9743,76500.0
2013-08-08 12:45:00,73.51,73.53,73.37,73.5,32700.0,60.9826,60.9992,60.8665,60.9743,32700.0
2013-08-08 12:50:00,73.49,73.55,73.44,73.51,29400.0,60.966,61.0158,60.9246,60.9826,29400.0
2013-08-08 12:55:00,73.5,73.54,73.42,73.49,24600.0,60.9743,61.0075,60.908,60.966,24600.0
2013-08-08 13:00:00,73.49,73.6,73.49,73.59,27200.0,60.966,61.0573,60.966,61.049,27200.0
2013-08-08 13:05:00,73.59,73.67,73.59,73.66,22400.0,61.049,61.1154,61.049,61.1071,22400.0
2013-08-08 13:10:00,73.66,73.66,73.57,73.58,27000.0,61.1071,61.1071,61.0324,61.0407,27000.0
2013-08-08 13:15:00,73.56,73.57,73.49,73.52,24800.0,61.0241,61.0324,60.966,60.9909,24800.0
2013-08-08 13:20:00,73.53,73.58,73.48,73.58,12900.0,60.9992,61.0407,60.9578,61.0407,12900.0
2013-08-08 13:25:00,73.57,73.59,73.52,73.57,5000.0,61.0324,61.049,60.9909,61.0324,5000.0
2013-08-08 13:30:00,73.58,73.59,73.52,73.53,13300.0,61.0407,61.049,60.9909,60.9992,13300.0
2013-08-08 13:35:00,73.53,73.53,73.44,73.47,7400.0,60.9992,60.9992,60.9246,60.9495,7400.0
2013-08-08 13:40:00,73.47,73.47,73.4,73.43,11700.0,60.9495,60.9495,60.8914,60.9163,11700.0
2013-08-08 13:45:00,73.44,73.46,73.4,73.42,13800.0,60.9246,60.9412,60.8914,60.908,13800.0
2013-08-08 13:50:00,73.41,73.42,73.34,73.39,14900.0,60.8997,60.908,60.8416,60.8831,14900.0
2013-08-08 13:55:00,73.4,73.4,73.3,73.33,25200.0,60.8914,60.8914,60.8084,60.8333,25200.0
2013-08-08 14:00:00,73.33,73.35,73.27,73.28,24000.0,60.8333,60.8499,60.7835,60.7918,24000.0
2013-08-08 14:05:00,73.29,73.3,73.27,73.28,9700.0,60.8001,60.8084,60.7835,60.7918,9700.0
2013-08-08 14:10:00,73.27,73.3,73.26,73.3,9400.0,60.7835,60.8084,60.7752,60.8084,9400.0
2013-08-08 14:15:00,73.29,73.33,73.28,73.31,17200.0,60.8001,60.8333,60.7918,60.8167,17200.0
2013-08-08 14:20:00,73.33,73.34,73.27,73.27,13800.0,60.8333,60.8416,60.7835,60.7835,13800.0
2013-08-08 14:25:00,73.27,73.29,73.22,73.29,11800.0,60.7835,60.8001,60.7421,60.8001,11800.0
2013-08-08 14:30:00,73.29,73.34,73.29,73.29,18600.0,60.8001,60.8416,60.8001,60.8001,18600.0
2013-08-08 14:35:00,73.29,73.36,73.29,73.36,10200.0,60.8001,60.8582,60.8001,60.8582,10200.0
2013-08-08 14:40:00,73.37,73.4,73.33,73.39,16500.0,60.8665,60.8914,60.8333,60.8831,16500.0
2013-08-08 14:45:00,73.39,73.4,73.35,73.4,17200.0,60.8831,60.8914,60.8499,60.8914,17200.0
2013-08-08 14:50:00,73.4,73.4,73.36,73.36,9500.0,60.8914,60.8914,60.8582,60.8582,9500.0
2013-08-08 14:55:00,73.38,73.43,73.38,73.42,14200.0,60.8748,60.9163,60.8748,60.908,14200.0
2013-08-08 15:00:00,73.42,73.44,73.39,73.44,13600.0,60.908,60.9246,60.8831,60.9246,13600.0
2013-08-08 15:05:00,73.43,73.47,73.41,73.46,14600.0,60.9163,60.9495,60.8997,60.9412,14600.0
2013-08-08 15:10:00,73.45,73.48,73.41,73.45,36400.0,60.9329,60.9578,60.8997,60.9329,36400.0
2013-08-08 15:15:00,73.46,73.46,73.39,73.41,13600.0,60.9412,60.9412,60.8831,60.8997,13600.0
2013-08-08 15:20:00,73.41,73.41,73.32,73.33,10700.0,60.8997,60.8997,60.825,60.8333,10700.0
2013-08-08 15:25:00,73.34,73.35,73.31,73.34,14900.0,60.8416,60.8499,60.8167,60.8416,14900.0
2013-08-08 15:30:00,73.35,73.38,73.33,73.36,16700.0,60.8499,60.8748,60.8333,60.8582,16700.0
2013-08-08 15:35:00,73.36,73.39,73.34,73.39,23200.0,60.8582,60.8831,60.8416,60.8831,23200.0
2013-08-08 15:40:00,73.4,73.4,73.35,73.35,25900.0,60.8914,60.8914,60.8499,60.8499,25900.0
2013-08-08 15:45:00,73.34,73.37,73.31,73.36,39900.0,60.8416,60.8665,60.8167,60.8582,39900.0
2013-08-08 15:50:00,73.36,73.36,73.23,73.26,47900.0,60.8582,60.8582,60.7504,60.7752,47900.0
2013-08-08 15:55:00,73.25,73.26,73.16,73.17,198500.0,60.7669,60.7752,60.6923,60.7006,198500.0
2013-08-09 09:30:00,73.2,73.36,73.05,73.09,64000.0,60.7255,60.8582,60.601,60.6342,64000.0
2013-08-09 09:35:00,73.14,73.42,73.12,73.34,26400.0,60.6757,60.908,60.6591,60.8416,26400.0
2013-08-09 09:40:00,73.4,73.5,73.35,73.5,17700.0,60.8914,60.9743,60.8499,60.9743,17700.0
2013-08-09 09:45:00,73.5,73.59,73.45,73.45,52500.0,60.9743,61.049,60.9329,60.9329,52500.0
2013-08-09 09:50:00,73.44,73.49,73.36,73.39,15000.0,60.9246,60.966,60.8582,60.8831,15000.0
2013-08-09 09:55:00,73.4,73.46,73.34,73.45,38300.0,60.8914,60.9412,60.8416,60.9329,38300.0
2013-08-09 10:00:00,73.46,73.52,73.4,73.5,61300.0,60.9412,60.9909,60.8914,60.9743,61300.0
2013-08-09 10:05:00,73.5,73.52,73.38,73.42,12400.0,60.9743,60.9909,60.8748,60.908,12400.0
2013-08-09 10:10:00,73.44,73.44,73.32,73.36,27000.0,60.9246,60.9246,60.825,60.8582,27000.0
2013-08-09 10:15:00,73.36,73.36,73.17,73.18,20800.0,60.8582,60.8582,60.7006,60.7089,20800.0
2013-08-09 10:20:00,73.17,73.17,73.02,73.08,31100.0,60.7006,60.7006,60.5761,60.6259,31100.0
2013-08-09 10:25:00,73.1,73.2,73.1,73.14,43800.0,60.6425,60.7255,60.6425,60.6757,43800.0
2013-08-09 10:30:00,73.15,73.15,73.01,73.01,33100.0,60.684,60.684,60.5678,60.5678,33100.0
2013-08-09 10:35:00,73.03,73.05,72.93,73.01,24000.0,60.5844,60.601,60.5015,60.5678,24000.0
2013-08-09 10:40:00,73.01,73.03,72.95,72.96,41100.0,60.5678,60.5844,60.5181,60.5264,41100.0
2013-08-09 10:45:00,72.96,72.99,72.89,72.89,21900.0,60.5264,60.5513,60.4683,60.4683,21900.0
2013-08-09 10:50:00,72.88,72.94,72.75,72.75,41600.0,60.46,60.5098,60.3522,60.3522,41600.0
2013-08-09 10:55:00,72.75,72.76,72.64,72.65,63900.0,60.3522,60.3605,60.2609,60.2692,63900.0
2013-08-09 11:00:00,72.65,72.65,72.44,72.47,88900.0,60.2692,60.2692,60.095,60.1199,88900.0
2013-08-09 11:05:00,72.48,72.57,72.45,72.57,41800.0,60.1282,60.2028,60.1033,60.2028,41800.0
2013-08-09 11:10:00,72.56,72.69,72.55,72.64,30100.0,60.1945,60.3024,60.1862,60.2609,30100.0
2013-08-09 11:15:00,72.64,72.64,72.57,72.6,26300.0,60.2609,60.2609,60.2028,60.2277,26300.0
2013-08-09 11:20:00,72.61,72.61,72.42,72.43,60100.0,60.236,60.236,60.0784,60.0867,60100.0
2013-08-09 11:25:00,72.42,72.43,72.29,72.36,57200.0,60.0784,60.0867,59.9705,60.0286,57200.0
2013-08-09 11:30:00,72.37,72.37,72.27,72.3,38300.0,60.0369,60.0369,59.954,59.9788,38300.0
2013-08-09 11:35:00,72.31,72.58,72.31,72.58,18800.0,59.9871,60.2111,59.9871,60.2111,18800.0
2013-08-09 11:40:00,72.59,72.61,72.51,72.56,27200.0,60.2194,60.236,60.1531,60.1945,27200.0
2013-08-09 11:45:00,72.57,72.65,72.56,72.65,22500.0,60.2028,60.2692,60.1945,60.2692,22500.0
2013-08-09 11:50:00,72.65,72.69,72.6,72.64,69600.0,60.2692,60.3024,60.2277,60.2609,69600.0
2013-08-09 11:55:00,72.64,72.69,72.62,72.63,15000.0,60.2609,60.3024,60.2443,60.2526,15000.0
2013-08-09 12:00:00,72.63,72.63,72.55,72.6,16700.0,60.2526,60.2526,60.1862,60.2277,16700.0
2013-08-09 12:05:00,72.6,72.67,72.57,72.62,19600.0,60.2277,60.2858,60.2028,60.2443,19600.0
2013-08-09 12:10:00,72.61,72.77,72.61,72.76,17200.0,60.236,60.3687,60.236,60.3605,17200.0
2013-08-09 12:15:00,72.75,72.77,72.69,72.74,13300.0,60.3522,60.3687,60.3024,60.3439,13300.0
2013-08-09 12:20:00,72.72,72.76,72.66,72.67,25900.0,60.3273,60.3605,60.2775,60.2858,25900.0
2013-08-09 12:25:00,72.66,72.76,72.65,72.75,20000.0,60.2775,60.3605,60.2692,60.3522,20000.0
2013-08-09 12:30:00,72.75,72.86,72.75,72.85,16700.0,60.3522,60.4434,60.3522,60.4351,16700.0
2013-08-09 12:35:00,72.85,72.95,72.85,72.95,12200.0,60.4351,60.5181,60.4351,60.5181,12200.0
2013-08-09 12:40:00,72.95,73.0,72.95,72.98,17500.0,60.5181,60.5596,60.5181,60.543,17500.0
2013-08-09 12:45:00,72.97,72.98,72.93,72.98,15800.0,60.5347,60.543,60.5015,60.543,15800.0
2013-08-09 12:50:00,72.98,73.02,72.96,72.96,16800.0,60.543,60.5761,60.5264,60.5264,16800.0
2013-08-09 12:55:00,72.95,72.95,72.81,72.91,30500.0,60.5181,60.5181,60.4019,60.4849,30500.0
2013-08-09 13:00:00,72.92,72.92,72.84,72.85,7100.0,60.4932,60.4932,60.4268,60.4351,7100.0
2013-08-09 13:05:00,72.85,72.89,72.84,72.89,7200.0,60.4351,60.4683,60.4268,60.4683,7200.0
2013-08-09 13:10:00,72.9,72.99,72.9,72.97,9400.0,60.4766,60.5513,60.4766,60.5347,9400.0
2013-08-09 13:15:00,72.96,73.0,72.94,72.95,10000.0,60.5264,60.5596,60.5098,60.5181,10000.0
2013-08-09 13:20:00,72.96,73.02,72.96,73.02,9400.0,60.5264,60.5761,60.5264,60.5761,9400.0
2013-08-09 13:25:00,73.03,73.03,72.97,72.99,12700.0,60.5844,60.5844,60.5347,60.5513,12700.0
2013-08-09 13:30:00,73.0,73.06,73.0,73.06,14200.0,60.5596,60.6093,60.5596,60.6093,14200.0
2013-08-09 13:35:00,73.06,73.1,73.03,73.1,11800.0,60.6093,60.6425,60.5844,60.6425,11800.0
2013-08-09 13:40:00,73.11,73.14,73.1,73.12,14000.0,60.6508,60.6757,60.6425,60.6591,14000.0
2013-08-09 13:45:00,73.14,73.16,73.11,73.14,33000.0,60.6757,60.6923,60.6508,60.6757,33000.0
2013-08-09 13:50:00,73.14,73.18,73.13,73.17,30300.0,60.6757,60.7089,60.6674,60.7006,30300.0
2013-08-09 13:55:00,73.18,73.2,73.05,73.05,36400.0,60.7089,60.7255,60.601,60.601,36400.0
2013-08-09 14:00:00,73.05,73.13,73.03,73.04,22700.0,60.601,60.6674,60.5844,60.5927,22700.0
2013-08-09 14:05:00,73.03,73.1,73.02,73.05,15600.0,60.5844,60.6425,60.5761,60.601,15600.0
2013-08-09 14:10:00,73.04,73.12,73.04,73.12,7700.0,60.5927,60.6591,60.5927,60.6591,7700.0
2013-08-09 14:15:00,73.12,73.15,73.06,73.11,16600.0,60.6591,60.684,60.6093,60.6508,16600.0
2013-08-09 14:20:00,73.12,73.21,73.12,73.21,9200.0,60.6591,60.7338,60.6591,60.7338,9200.0
2013-08-09 14:25:00,73.21,73.26,73.2,73.26,31600.0,60.7338,60.7752,60.7255,60.7752,31600.0
2013-08-09 14:30:00,73.26,73.27,73.2,73.2,16800.0,60.7752,60.7835,60.7255,60.7255,16800.0
2013-08-09 14:35:00,73.2,73.21,72.99,72.99,28000.0,60.7255,60.7338,60.5513,60.5513,28000.0
2013-08-09 14:40:00,73.0,73.05,72.99,73.01,23500.0,60.5596,60.601,60.5513,60.5678,23500.0
2013-08-09 14:45:00,73.01,73.02,72.93,72.98,38400.0,60.5678,60.5761,60.5015,60.543,38400.0
2013-08-09 14:50:00,72.98,73.03,72.97,73.03,25000.0,60.543,60.5844,60.5347,60.5844,25000.0
2013-08-09 14:55:00,73.03,73.03,72.93,72.96,25300.0,60.5844,60.5844,60.5015,60.5264,25300.0
2013-08-09 15:00:00,72.96,73.03,72.96,73.02,22700.0,60.5264,60.5844,60.5264,60.5761,22700.0
2013-08-09 15:05:00,73.03,73.05,72.89,72.9,34200.0,60.5844,60.601,60.4683,60.4766,34200.0
2013-08-09 15:10:00,72.9,72.94,72.83,72.94,29200.0,60.4766,60.5098,60.4185,60.5098,29200.0
2013-08-09 15:15:00,72.93,72.97,72.9,72.97,16400.0,60.5015,60.5347,60.4766,60.5347,16400.0
2013-08-09 15:20:00,72.97,72.98,72.92,72.96,25600.0,60.5347,60.543,60.4932,60.5264,25600.0
2013-08-09 15:25:00,72.97,72.99,72.92,72.94,31600.0,60.5347,60.5513,60.4932,60.5098,31600.0
2013-08-09 15:30:00,72.95,72.96,72.9,72.91,24700.0,60.5181,60.5264,60.4766,60.4849,24700.0
2013-08-09 15:35:00,72.91,72.99,72.91,72.97,27500.0,60.4849,60.5513,60.4849,60.5347,27500.0
2013-08-09 15:40:00,72.97,72.98,72.92,72.95,31700.0,60.5347,60.543,60.4932,60.5181,31700.0
2013-08-09 15:45:00,72.94,72.98,72.88,72.93,76200.0,60.5098,60.543,60.46,60.5015,76200.0
2013-08-09 15:50:00,72.92,72.93,72.88,72.9,37700.0,60.4932,60.5015,60.46,60.4766,37700.0
2013-08-09 15:55:00,72.91,72.95,72.87,72.92,111300.0,60.4849,60.5181,60.4517,60.4932,111300.0
2013-08-12 09:30:00,72.41,72.44,72.16,72.24,102500.0,60.0701,60.095,59.8627,59.9291,102500.0
2013-08-12 09:35:00,72.24,72.38,72.2,72.3,49400.0,59.9291,60.0452,59.8959,59.9788,49400.0
2013-08-12 09:40:00,72.3,72.43,72.24,72.26,34800.0,59.9788,60.0867,59.9291,59.9457,34800.0
2013-08-12 09:45:00,72.26,72.32,72.19,72.24,56800.0,59.9457,59.9954,59.8876,59.9291,56800.0
2013-08-12 09:50:00,72.25,72.37,72.25,72.34,64800.0,59.9374,60.0369,59.9374,60.012,64800.0
2013-08-12 09:55:00,72.34,72.34,72.3,72.32,42500.0,60.012,60.012,59.9788,59.9954,42500.0
2013-08-12 10:00:00,72.32,72.41,72.25,72.25,43200.0,59.9954,60.0701,59.9374,59.9374,43200.0
2013-08-12 10:05:00,72.26,72.35,72.23,72.35,59400.0,59.9457,60.0203,59.9208,60.0203,59400.0
2013-08-12 10:10:00,72.33,72.35,72.22,72.23,67900.0,60.0037,60.0203,59.9125,59.9208,67900.0
2013-08-12 10:15:00,72.23,72.25,72.05,72.08,86300.0,59.9208,59.9374,59.7714,59.7963,86300.0
2013-08-12 10:20:00,72.08,72.17,72.08,72.12,29800.0,59.7963,59.871,59.7963,59.8295,29800.0
2013-08-12 10:25:00,72.12,72.18,72.1,72.1,32300.0,59.8295,59.8793,59.8129,59.8129,32300.0
2013-08-12 10:30:00,72.11,72.12,72.01,72.03,71200.0,59.8212,59.8295,59.7383,59.7549,71200.0
2013-08-12 10:35:00,72.04,72.07,72.01,72.03,57300.0,59.7632,59.788,59.7383,59.7549,57300.0
2013-08-12 10:40:00,72.03,72.1,72.03,72.1,44900.0,59.7549,59.8129,59.7549,59.8129,44900.0
2013-08-12 10:45:00,72.11,72.15,72.1,72.11,41200.0,59.8212,59.8544,59.8129,59.8212,41200.0
2013-08-12 10:50:00,72.12,72.16,72.09,72.13,26100.0,59.8295,59.8627,59.8046,59.8378,26100.0
2013-08-12 10:55:00,72.14,72.17,72.13,72.14,39700.0,59.8461,59.871,59.8378,59.8461,39700.0
2013-08-12 11:00:00,72.13,72.21,72.12,72.18,33100.0,59.8378,59.9042,59.8295,59.8793,33100.0
2013-08-12 11:05:00,72.19,72.27,72.18,72.26,30100.0,59.8876,59.954,59.8793,59.9457,30100.0
2013-08-12 11:10:00,72.26,72.28,72.23,72.28,21600.0,59.9457,59.9623,59.9208,59.9623,21600.0
2013-08-12 11:15:00,72.28,72.38,72.27,72.37,30100.0,59.9623,60.0452,59.954,60.0369,30100.0
2013-08-12 11:20:00,72.37,72.45,72.33,72.43,61000.0,60.0369,60.1033,60.0037,60.0867,61000.0
2013-08-12 11:25:00,72.41,72.47,72.39,72.42,18900.0,60.0701,60.1199,60.0535,60.0784,18900.0
2013-08-12 11:30:00,72.4,72.46,72.4,72.43,25300.0,60.0618,60.1116,60.0618,60.0867,25300.0
2013-08-12 11:35:00,72.44,72.48,72.38,72.47,41700.0,60.095,60.1282,60.0452,60.1199,41700.0
2013-08-12 11:40:00,72.47,72.59,72.46,72.51,70100.0,60.1199,60.2194,60.1116,60.1531,70100.0
2013-08-12 11:45:00,72.51,72.55,72.47,72.48,19800.0,60.1531,60.1862,60.1199,60.1282,19800.0
2013-08-12 11:50:00,72.48,72.48,72.42,72.44,20600.0,60.1282,60.1282,60.0784,60.095,20600.0
2013-08-12 11:55:00,72.44,72.48,72.4,72.45,19500.0,60.095,60.1282,60.0618,60.1033,19500.0
2013-08-12 12:00:00,72.46,72.47,72.41,72.42,22100.0,60.1116,60.1199,60.0701,60.0784,22100.0
2013-08-12 12:05:00,72.41,72.41,72.36,72.38,12700.0,60.0701,60.0701,60.0286,60.0452,12700.0
2013-08-12 12:10:00,72.39,72.47,72.36,72.45,18400.0,60.0535,60.1199,60.0286,60.1033,18400.0
2013-08-12 12:15:00,72.45,72.52,72.44,72.51,37900.0,60.1033,60.1614,60.095,60.1531,37900.0
2013-08-12 12:20:00,72.51,72.54,72.47,72.47,16300.0,60.1531,60.1779,60.1199,60.1199,16300.0
2013-08-12 12:25:00,72.47,72.47,72.37,72.37,10800.0,60.1199,60.1199,60.0369,60.0369,10800.0
2013-08-12 12:30:00,72.37,72.39,72.27,72.38,12300.0,60.0369,60.0535,59.954,60.0452,12300.0
2013-08-12 12:35:00,72.36,72.42,72.33,72.34,27000.0,60.0286,60.0784,60.0037,60.012,27000.0
2013-08-12 12:40:00,72.33,72.42,72.32,72.34,19000.0,60.0037,60.0784,59.9954,60.012,19000.0
2013-08-12 12:45:00,72.32,72.37,72.31,72.31,14000.0,59.9954,60.0369,59.9871,59.9871,14000.0
2013-08-12 12:50:00,72.32,72.37,72.31,72.37,22700.0,59.9954,60.0369,59.9871,60.0369,22700.0
2013-08-12 12:55:00,72.38,72.41,72.37,72.41,11900.0,60.0452,60.0701,60.0369,60.0701,11900.0
2013-08-12 13:00:00,72.42,72.48,72.4,72.41,14700.0,60.0784,60.1282,60.0618,60.0701,14700.0
2013-08-12 13:05:00,72.43,72.44,72.37,72.37,9400.0,60.0867,60.095,60.0369,60.0369,9400.0
2013-08-12 13:10:00,72.37,72.39,72.33,72.34,23800.0,60.0369,60.0535,60.0037,60.012,23800.0
2013-08-12 13:15:00,72.35,72.38,72.28,72.38,15600.0,60.0203,60.0452,59.9623,60.0452,15600.0
2013-08-12 13:20:00,72.35,72.43,72.34,72.41,16600.0,60.0203,60.0867,60.012,60.0701,16600.0
2013-08-12 13:25:00,72.42,72.42,72.31,72.38,19900.0,60.0784,60.0784,59.9871,60.0452,19900.0
2013-08-12 13:30:00,72.39,72.49,72.39,72.48,24100.0,60.0535,60.1365,60.0535,60.1282,24100.0
2013-08-12 13:35:00,72.48,72.52,72.42,72.45,15000.0,60.1282,60.1614,60.0784,60.1033,15000.0
2013-08-12 13:40:00,72.45,72.45,72.4,72.42,18800.0,60.1033,60.1033,60.0618,60.0784,18800.0
2013-08-12 13:45:00,72.42,72.42,72.34,72.34,14300.0,60.0784,60.0784,60.012,60.012,14300.0
2013-08-12 13:50:00,72.35,72.35,72.28,72.32,16700.0,60.0203,60.0203,59.9623,59.9954,16700.0
2013-08-12 13:55:00,72.32,72.33,72.27,72.33,11900.0,59.9954,60.0037,59.954,60.0037,11900.0
2013-08-12 14:00:00,72.33,72.37,72.28,72.34,14600.0,60.0037,60.0369,59.9623,60.012,14600.0
2013-08-12 14:05:00,72.34,72.37,72.33,72.34,14900.0,60.012,60.0369,60.0037,60.012,14900.0
2013-08-12 14:10:00,72.34,72.39,72.33,72.39,54600.0,60.012,60.0535,60.0037,60.0535,54600.0
2013-08-12 14:15:00,72.4,72.42,72.28,72.32,58000.0,60.0618,60.0784,59.9623,59.9954,58000.0
2013-08-12 14:20:00,72.33,72.47,72.33,72.47,19700.0,60.0037,60.1199,60.0037,60.1199,19700.0
2013-08-12 14:25:00,72.47,72.49,72.45,72.48,18000.0,60.1199,60.1365,60.1033,60.1282,18000.0
2013-08-12 14:30:00,72.49,72.49,72.37,72.41,48900.0,60.1365,60.1365,60.0369,60.0701,48900.0
2013-08-12 14:35:00,72.41,72.45,72.41,72.44,12200.0,60.0701,60.1033,60.0701,60.095,12200.0
2013-08-12 14:40:00,72.45,72.47,72.41,72.42,14100.0,60.1033,60.1199,60.0701,60.0784,14100.0
2013-08-12 14:45:00,72.42,72.46,72.4,72.45,20400.0,60.0784,60.1116,60.0618,60.1033,20400.0
2013-08-12 14:50:00,72.45,72.46,72.42,72.44,14200.0,60.1033,60.1116,60.0784,60.095,14200.0
2013-08-12 14:55:00,72.45,72.45,72.37,72.4,25700.0,60.1033,60.1033,60.0369,60.0618,25700.0
2013-08-12 15:00:00,72.41,72.44,72.4,72.42,20600.0,60.0701,60.095,60.0618,60.0784,20600.0
2013-08-12 15:05:00,72.42,72.42,72.37,72.42,20800.0,60.0784,60.0784,60.0369,60.0784,20800.0
2013-08-12 15:10:00,72.42,72.43,72.4,72.42,28600.0,60.0784,60.0867,60.0618,60.0784,28600.0
2013-08-12 15:15:00,72.42,72.45,72.4,72.42,20700.0,60.0784,60.1033,60.0618,60.0784,20700.0
2013-08-12 15:20:00,72.43,72.46,72.41,72.42,27200.0,60.0867,60.1116,60.0701,60.0784,27200.0
2013-08-12 15:25:00,72.43,72.44,72.39,72.42,21200.0,60.0867,60.095,60.0535,60.0784,21200.0
2013-08-12 15:30:00,72.42,72.47,72.41,72.46,23700.0,60.0784,60.1199,60.0701,60.1116,23700.0
2013-08-12 15:35:00,72.46,72.49,72.44,72.49,30500.0,60.1116,60.1365,60.095,60.1365,30500.0
2013-08-12 15:40:00,72.49,72.5,72.42,72.42,37900.0,60.1365,60.1448,60.0784,60.0784,37900.0
2013-08-12 15:45:00,72.41,72.48,72.39,72.45,44300.0,60.0701,60.1282,60.0535,60.1033,44300.0
2013-08-12 15:50:00,72.44,72.45,72.39,72.39,48300.0,60.095,60.1033,60.0535,60.0535,48300.0
2013-08-12 15:55:00,72.39,72.42,72.38,72.4,90800.0,60.0535,60.0784,60.0452,60.0618,90800.0
2013-08-13 09:30:00,72.43,72.96,72.43,72.94,57400.0,60.0867,60.5264,60.0867,60.5098,57400.0
2013-08-13 09:35:00,72.93,73.02,72.89,72.95,38600.0,60.5015,60.5761,60.4683,60.5181,38600.0
2013-08-13 09:40:00,72.95,72.95,72.82,72.93,28700.0,60.5181,60.5181,60.4102,60.5015,28700.0
2013-08-13 09:45:00,72.96,72.99,72.87,72.89,30300.0,60.5264,60.5513,60.4517,60.4683,30300.0
2013-08-13 09:50:00,72.89,72.95,72.81,72.85,20800.0,60.4683,60.5181,60.4019,60.4351,20800.0
2013-08-13 09:55:00,72.88,72.9,72.76,72.83,25700.0,60.46,60.4766,60.3605,60.4185,25700.0
2013-08-13 10:00:00,72.82,72.86,72.44,72.44,37200.0,60.4102,60.4434,60.095,60.095,37200.0
2013-08-13 10:05:00,72.45,72.51,72.42,72.47,25000.0,60.1033,60.1531,60.0784,60.1199,25000.0
2013-08-13 10:10:00,72.48,72.6,72.42,72.59,33300.0,60.1282,60.2277,60.0784,60.2194,33300.0
2013-08-13 10:15:00,72.58,72.61,72.4,72.6,55600.0,60.2111,60.236,60.0618,60.2277,55600.0
2013-08-13 10:20:00,72.59,72.61,72.47,72.49,15000.0,60.2194,60.236,60.1199,60.1365,15000.0
2013-08-13 10:25:00,72.5,72.5,72.36,72.36,40700.0,60.1448,60.1448,60.0286,60.0286,40700.0
2013-08-13 10:30:00,72.36,72.39,72.31,72.38,20200.0,60.0286,60.0535,59.9871,60.0452,20200.0
2013-08-13 10:35:00,72.38,72.51,72.36,72.51,29800.0,60.0452,60.1531,60.0286,60.1531,29800.0
2013-08-13 10:40:00,72.51,72.56,72.44,72.56,26900.0,60.1531,60.1945,60.095,60.1945,26900.0
2013-08-13 10:45:00,72.55,72.61,72.5,72.6,23100.0,60.1862,60.236,60.1448,60.2277,23100.0
2013-08-13 10:50:00,72.59,72.61,72.4,72.4,17900.0,60.2194,60.236,60.0618,60.0618,17900.0
2013-08-13 10:55:00,72.4,72.51,72.34,72.44,53700.0,60.0618,60.1531,60.012,60.095,53700.0
2013-08-13 11:00:00,72.44,72.5,72.38,72.42,28300.0,60.095,60.1448,60.0452,60.0784,28300.0
2013-08-13 11:05:00,72.42,72.43,72.33,72.4,30800.0,60.0784,60.0867,60.0037,60.0618,30800.0
2013-08-13 11:10:00,72.43,72.58,72.43,72.55,14500.0,60.0867,60.2111,60.0867,60.1862,14500.0
2013-08-13 11:15:00,72.54,72.58,72.47,72.58,11100.0,60.1779,60.2111,60.1199,60.2111,11100.0
2013-08-13 11:20:00,72.58,72.69,72.56,72.68,21500.0,60.2111,60.3024,60.1945,60.2941,21500.0
2013-08-13 11:25:00,72.68,72.78,72.65,72.78,20000.0,60.2941,60.377,60.2692,60.377,20000.0
2013-08-13 11:30:00,72.79,72.83,72.74,72.79,89400.0,60.3853,60.4185,60.3439,60.3853,89400.0
2013-08-13 11:35:00,72.79,72.81,72.72,72.73,26900.0,60.3853,60.4019,60.3273,60.3356,26900.0
2013-08-13 11:40:00,72.73,72.89,72.73,72.88,22200.0,60.3356,60.4683,60.3356,60.46,22200.0
2013-08-13 11:45:00,72.87,72.92,72.86,72.87,15200.0,60.4517,60.4932,60.4434,60.4517,15200.0
2013-08-13 11:50:00,72.88,72.93,72.73,72.73,13000.0,60.46,60.5015,60.3356,60.3356,13000.0
2013-08-13 11:55:00,72.74,72.81,72.72,72.8,13900.0,60.3439,60.4019,60.3273,60.3936,13900.0
2013-08-13 12:00:00,72.81,72.83,72.72,72.72,16500.0,60.4019,60.4185,60.3273,60.3273,16500.0
2013-08-13 12:05:00,72.71,72.8,72.71,72.79,11800.0,60.319,60.3936,60.319,60.3853,11800.0
2013-08-13 12:10:00,72.79,72.91,72.79,72.9,17400.0,60.3853,60.4849,60.3853,60.4766,17400.0
2013-08-13 12:15:00,72.9,72.99,72.87,72.95,19600.0,60.4766,60.5513,60.4517,60.5181,19600.0
2013-08-13 12:20:00,72.96,73.02,72.91,72.93,19900.0,60.5264,60.5761,60.4849,60.5015,19900.0
2013-08-13 12:25:00,72.93,73.02,72.93,72.94,25200.0,60.5015,60.5761,60.5015,60.5098,25200.0
2013-08-13 12:30:00,72.94,73.04,72.93,73.02,30200.0,60.5098,60.5927,60.5015,60.5761,30200.0
2013-08-13 12:35:00,73.03,73.09,73.02,73.03,20500.0,60.5844,60.6342,60.5761,60.5844,20500.0
2013-08-13 12:40:00,73.02,73.1,73.01,73.06,18600.0,60.5761,60.6425,60.5678,60.6093,18600.0
2013-08-13 12:45:00,73.07,73.13,73.07,73.11,25700.0,60.6176,60.6674,60.6176,60.6508,25700.0
2013-08-13 12:50:00,73.11,73.18,73.11,73.16,33000.0,60.6508,60.7089,60.6508,60.6923,33000.0
2013-08-13 12:55:00,73.15,73.17,73.07,73.08,24700.0,60.684,60.7006,60.6176,60.6259,24700.0
2013-08-13 13:00:00,73.08,73.14,73.05,73.11,19800.0,60.6259,60.6757,60.601,60.6508,19800.0
2013-08-13 13:05:00,73.11,73.16,73.1,73.16,20500.0,60.6508,60.6923,60.6425,60.6923,20500.0
2013-08-13 13:10:00,73.16,73.24,73.16,73.23,28600.0,60.6923,60.7587,60.6923,60.7504,28600.0
2013-08-13 13:15:00,73.23,73.29,73.23,73.27,24100.0,60.7504,60.8001,60.7504,60.7835,24100.0
2013-08-13 13:20:00,73.28,73.36,73.28,73.3,24900.0,60.7918,60.8582,60.7918,60.8084,24900.0
2013-08-13 13:25:00,73.3,73.39,73.3,73.33,21100.0,60.8084,60.8831,60.8084,60.8333,21100.0
2013-08-13 13:30:00,73.33,73.34,73.24,73.24,56000.0,60.8333,60.8416,60.7587,60.7587,56000.0
2013-08-13 13:35:00,73.25,73.29,73.23,73.27,32000.0,60.7669,60.8001,60.7504,60.7835,32000.0
2013-08-13 13:40:00,73.26,73.3,73.24,73.29,20500.0,60.7752,60.8084,60.7587,60.8001,20500.0
2013-08-13 13:45:00,73.29,73.32,73.23,73.24,15200.0,60.8001,60.825,60.7504,60.7587,15200.0
2013-08-13 13:50:00,73.25,73.29,73.24,73.24,10700.0,60.7669,60.8001,60.7587,60.7587,10700.0
2013-08-13 13:55:00,73.24,73.3,73.24,73.25,15900.0,60.7587,60.8084,60.7587,60.7669,15900.0
2013-08-13 14:00:00,73.26,73.31,73.26,73.26,14100.0,60.7752,60.8167,60.7752,60.7752,14100.0
2013-08-13 14:05:00,73.26,73.29,73.22,73.28,23600.0,60.7752,60.8001,60.7421,60.7918,23600.0
2013-08-13 14:10:00,73.27,73.28,73.24,73.26,17900.0,60.7835,60.7918,60.7587,60.7752,17900.0
2013-08-13 14:15:00,73.26,73.29,73.24,73.26,21500.0,60.7752,60.8001,60.7587,60.7752,21500.0
2013-08-13 14:20:00,73.26,73.3,73.25,73.29,10700.0,60.7752,60.8084,60.7669,60.8001,10700.0
2013-08-13 14:25:00,73.29,73.3,73.27,73.28,17000.0,60.8001,60.8084,60.7835,60.7918,17000.0
2013-08-13 14:30:00,73.27,73.27,73.13,73.13,29500.0,60.7835,60.7835,60.6674,60.6674,29500.0
2013-08-13 14:35:00,73.13,73.14,73.07,73.08,32100.0,60.6674,60.6757,60.6176,60.6259,32100.0
2013-08-13 14:40:00,73.08,73.17,73.08,73.17,24200.0,60.6259,60.7006,60.6259,60.7006,24200.0
2013-08-13 14:45:00,73.17,73.18,73.13,73.14,14400.0,60.7006,60.7089,60.6674,60.6757,14400.0
2013-08-13 14:50:00,73.12,73.17,73.1,73.15,22500.0,60.6591,60.7006,60.6425,60.684,22500.0
2013-08-13 14:55:00,73.15,73.21,73.12,73.21,14300.0,60.684,60.7338,60.6591,60.7338,14300.0
2013-08-13 15:00:00,73.21,73.23,73.19,73.2,23300.0,60.7338,60.7504,60.7172,60.7255,23300.0
2013-08-13 15:05:00,73.19,73.2,73.14,73.16,20100.0,60.7172,60.7255,60.6757,60.6923,20100.0
2013-08-13 15:10:00,73.16,73.23,73.16,73.18,30100.0,60.6923,60.7504,60.6923,60.7089,30100.0
2013-08-13 15:15:00,73.19,73.27,73.19,73.27,38800.0,60.7172,60.7835,60.7172,60.7835,38800.0
2013-08-13 15:20:00,73.27,73.28,73.24,73.25,24400.0,60.7835,60.7918,60.7587,60.7669,24400.0
2013-08-13 15:25:00,73.25,73.31,73.24,73.27,38200.0,60.7669,60.8167,60.7587,60.7835,38200.0
2013-08-13 15:30:00,73.27,73.34,73.27,73.33,37600.0,60.7835,60.8416,60.7835,60.8333,37600.0
2013-08-13 15:35:00,73.32,73.33,73.26,73.29,83000.0,60.825,60.8333,60.7752,60.8001,83000.0
2013-08-13 15:40:00,73.29,73.3,73.23,73.26,63700.0,60.8001,60.8084,60.7504,60.7752,63700.0
2013-08-13 15:45:00,73.26,73.31,73.24,73.28,99100.0,60.7752,60.8167,60.7587,60.7918,99100.0
2013-08-13 15:50:00,73.28,73.35,73.27,73.3,92300.0,60.7918,60.8499,60.7835,60.8084,92300.0
2013-08-13 15:55:00,73.3,73.37,73.29,73.35,159100.0,60.8084,60.8665,60.8001,60.8499,159100.0
2013-08-14 09:30:00,73.19,73.3,73.01,73.13,76000.0,60.7172,60.8084,60.5678,60.6674,76000.0
2013-08-14 09:35:00,73.14,73.24,73.03,73.03,79200.0,60.6757,60.7587,60.5844,60.5844,79200.0
2013-08-14 09:40:00,73.02,73.06,72.88,73.05,57600.0,60.5761,60.6093,60.46,60.601,57600.0
2013-08-14 09:45:00,73.02,73.07,72.95,73.03,26000.0,60.5761,60.6176,60.5181,60.5844,26000.0
2013-08-14 09:50:00,73.04,73.07,72.94,73.06,63200.0,60.5927,60.6176,60.5098,60.6093,63200.0
2013-08-14 09:55:00,73.07,73.07,72.92,72.96,38400.0,60.6176,60.6176,60.4932,60.5264,38400.0
2013-08-14 10:00:00,72.97,73.08,72.94,73.06,49700.0,60.5347,60.6259,60.5098,60.6093,49700.0
2013-08-14 10:05:00,73.04,73.04,72.87,72.97,36400.0,60.5927,60.5927,60.4517,60.5347,36400.0
2013-08-14 10:10:00,72.94,72.99,72.89,72.99,58200.0,60.5098,60.5513,60.4683,60.5513,58200.0
2013-08-14 10:15:00,72.97,73.0,72.92,73.0,25300.0,60.5347,60.5596,60.4932,60.5596,25300.0
2013-08-14 10:20:00,73.0,73.1,72.97,73.1,28800.0,60.5596,60.6425,60.5347,60.6425,28800.0
2013-08-14 10:25:00,73.08,73.09,73.02,73.03,24000.0,60.6259,60.6342,60.5761,60.5844,24000.0
2013-08-14 10:30:00,73.02,73.09,72.99,73.07,33000.0,60.5761,60.6342,60.5513,60.6176,33000.0
2013-08-14 10:35:00,73.07,73.07,72.87,72.97,85300.0,60.6176,60.6176,60.4517,60.5347,85300.0
2013-08-14 10:40:00,72.97,73.05,72.94,73.03,65500.0,60.5347,60.601,60.5098,60.5844,65500.0
2013-08-14 10:45:00,73.02,73.04,72.84,72.85,33000.0,60.5761,60.5927,60.4268,60.4351,33000.0
2013-08-14 10:50:00,72.85,72.89,72.78,72.82,45700.0,60.4351,60.4683,60.377,60.4102,45700.0
2013-08-14 10:55:00,72.81,72.92,72.77,72.92,41900.0,60.4019,60.4932,60.3687,60.4932,41900.0
2013-08-14 11:00:00,72.91,72.96,72.9,72.9,31400.0,60.4849,60.5264,60.4766,60.4766,31400.0
2013-08-14 11:05:00,72.9,72.97,72.89,72.93,36500.0,60.4766,60.5347,60.4683,60.5015,36500.0
2013-08-14 11:10:00,72.94,72.94,72.85,72.9,47000.0,60.5098,60.5098,60.4351,60.4766,47000.0
2013-08-14 11:15:00,72.91,72.98,72.84,72.96,25700.0,60.4849,60.543,60.4268,60.5264,25700.0
2013-08-14 11:20:00,72.96,72.99,72.94,72.96,24800.0,60.5264,60.5513,60.5098,60.5264,24800.0
2013-08-14 11:25:00,72.95,73.01,72.95,73.0,37900.0,60.5181,60.5678,60.5181,60.5596,37900.0
2013-08-14 11:30:00,73.0,73.06,73.0,73.05,19400.0,60.5596,60.6093,60.5596,60.601,19400.0
2013-08-14 11:35:00,73.05,73.06,73.0,73.06,15200.0,60.601,60.6093,60.5596,60.6093,15200.0
2013-08-14 11:40:00,73.07,73.07,72.97,73.01,15700.0,60.6176,60.6176,60.5347,60.5678,15700.0
2013-08-14 11:45:00,73.01,73.01,72.93,72.97,24600.0,60.5678,60.5678,60.5015,60.5347,24600.0
2013-08-14 11:50:00,72.98,73.04,72.94,72.96,21500.0,60.543,60.5927,60.5098,60.5264,21500.0
2013-08-14 11:55:00,72.98,73.03,72.96,73.01,31800.0,60.543,60.5844,60.5264,60.5678,31800.0
2013-08-14 12:00:00,73.02,73.11,73.01,73.1,12400.0,60.5761,60.6508,60.5678,60.6425,12400.0
2013-08-14 12:05:00,73.1,73.12,73.0,73.01,12800.0,60.6425,60.6591,60.5596,60.5678,12800.0
2013-08-14 12:10:00,73.02,73.04,73.0,73.02,7100.0,60.5761,60.5927,60.5596,60.5761,7100.0
2013-08-14 12:15:00,73.03,73.05,73.01,73.02,22300.0,60.5844,60.601,60.5678,60.5761,22300.0
2013-08-14 12:20:00,73.02,73.02,72.91,72.95,34500.0,60.5761,60.5761,60.4849,60.5181,34500.0
2013-08-14 12:25:00,72.95,73.04,72.95,73.04,14900.0,60.5181,60.5927,60.5181,60.5927,14900.0
2013-08-14 12:30:00,73.05,73.05,72.98,73.0,19300.0,60.601,60.601,60.543,60.5596,19300.0
2013-08-14 12:35:00,72.99,73.0,72.88,72.9,18500.0,60.5513,60.5596,60.46,60.4766,18500.0
2013-08-14 12:40:00,72.9,72.9,72.84,72.89,16600.0,60.4766,60.4766,60.4268,60.4683,16600.0
2013-08-14 12:45:00,72.88,72.88,72.8,72.81,82600.0,60.46,60.46,60.3936,60.4019,82600.0
2013-08-14 12:50:00,72.81,72.84,72.78,72.8,15700.0,60.4019,60.4268,60.377,60.3936,15700.0
2013-08-14 12:55:00,72.79,72.83,72.78,72.83,7700.0,60.3853,60.4185,60.377,60.4185,7700.0
2013-08-14 13:00:00,72.84,72.84,72.77,72.79,20800.0,60.4268,60.4268,60.3687,60.3853,20800.0
2013-08-14 13:05:00,72.79,72.8,72.75,72.79,16900.0,60.3853,60.3936,60.3522,60.3853,16900.0
2013-08-14 13:10:00,72.79,72.79,72.67,72.69,35300.0,60.3853,60.3853,60.2858,60.3024,35300.0
2013-08-14 13:15:00,72.69,72.69,72.64,72.69,21100.0,60.3024,60.3024,60.2609,60.3024,21100.0
2013-08-14 13:20:00,72.69,72.69,72.56,72.59,22700.0,60.3024,60.3024,60.1945,60.2194,22700.0
2013-08-14 13:25:00,72.59,72.61,72.51,72.52,13000.0,60.2194,60.236,60.1531,60.1614,13000.0
2013-08-14 13:30:00,72.52,72.52,72.31,72.44,74000.0,60.1614,60.1614,59.9871,60.095,74000.0
2013-08-14 13:35:00,72.44,72.54,72.36,72.53,31400.0,60.095,60.1779,60.0286,60.1696,31400.0
2013-08-14 13:40:00,72.53,72.6,72.52,72.52,26500.0,60.1696,60.2277,60.1614,60.1614,26500.0
2013-08-14 13:45:00,72.52,72.56,72.46,72.52,36900.0,60.1614,60.1945,60.1116,60.1614,36900.0
2013-08-14 13:50:00,72.52,72.6,72.52,72.52,28300.0,60.1614,60.2277,60.1614,60.1614,28300.0
2013-08-14 13:55:00,72.51,72.51,72.44,72.51,34800.0,60.1531,60.1531,60.095,60.1531,34800.0
2013-08-14 14:00:00,72.51,72.63,72.51,72.59,33100.0,60.1531,60.2526,60.1531,60.2194,33100.0
2013-08-14 14:05:00,72.59,72.61,72.58,72.6,19100.0,60.2194,60.236,60.2111,60.2277,19100.0
2013-08-14 14:10:00,72.6,72.6,72.48,72.5,25600.0,60.2277,60.2277,60.1282,60.1448,25600.0
2013-08-14 14:15:00,72.51,72.53,72.44,72.44,23900.0,60.1531,60.1696,60.095,60.095,23900.0
2013-08-14 14:20:00,72.44,72.44,72.31,72.36,31200.0,60.095,60.095,59.9871,60.0286,31200.0
2013-08-14 14:25:00,72.36,72.46,72.36,72.42,23400.0,60.0286,60.1116,60.0286,60.0784,23400.0
2013-08-14 14:30:00,72.42,72.48,72.38,72.42,24600.0,60.0784,60.1282,60.0452,60.0784,24600.0
2013-08-14 14:35:00,72.41,72.52,72.37,72.51,22000.0,60.0701,60.1614,60.0369,60.1531,22000.0
2013-08-14 14:40:00,72.52,72.53,72.45,72.46,27900.0,60.1614,60.1696,60.1033,60.1116,27900.0
2013-08-14 14:45:00,72.45,72.53,72.43,72.48,27000.0,60.1033,60.1696,60.0867,60.1282,27000.0
2013-08-14 14:50:00,72.48,72.5,72.42,72.42,26500.0,60.1282,60.1448,60.0784,60.0784,26500.0
2013-08-14 14:55:00,72.42,72.42,72.37,72.37,20200.0,60.0784,60.0784,60.0369,60.0369,20200.0
2013-08-14 15:00:00,72.38,72.4,72.32,72.33,27400.0,60.0452,60.0618,59.9954,60.0037,27400.0
2013-08-14 15:05:00,72.33,72.42,72.33,72.42,29700.0,60.0037,60.0784,60.0037,60.0784,29700.0
2013-08-14 15:10:00,72.42,72.58,72.42,72.58,31100.0,60.0784,60.2111,60.0784,60.2111,31100.0
2013-08-14 15:15:00,72.59,72.61,72.5,72.53,45000.0,60.2194,60.236,60.1448,60.1696,45000.0
2013-08-14 15:20:00,72.53,72.58,72.53,72.58,46500.0,60.1696,60.2111,60.1696,60.2111,46500.0
2013-08-14 15:25:00,72.58,72.59,72.53,72.55,37800.0,60.2111,60.2194,60.1696,60.1862,37800.0
2013-08-14 15:30:00,72.54,72.55,72.46,72.46,33400.0,60.1779,60.1862,60.1116,60.1116,33400.0
2013-08-14 15:35:00,72.46,72.6,72.46,72.6,85000.0,60.1116,60.2277,60.1116,60.2277,85000.0
2013-08-14 15:40:00,72.59,72.6,72.46,72.49,65300.0,60.2194,60.2277,60.1116,60.1365,65300.0
2013-08-14 15:45:00,72.49,72.55,72.42,72.51,89400.0,60.1365,60.1862,60.0784,60.1531,89400.0
2013-08-14 15:50:00,72.5,72.55,72.48,72.53,53800.0,60.1448,60.1862,60.1282,60.1696,53800.0
2013-08-14 15:55:00,72.52,72.57,72.49,72.5,172400.0,60.1614,60.2028,60.1365,60.1448,172400.0
2013-08-15 09:30:00,72.1,72.48,71.94,72.44,115000.0,59.8129,60.1282,59.6802,60.095,115000.0
2013-08-15 09:35:00,72.37,72.5,72.19,72.31,38400.0,60.0369,60.1448,59.8876,59.9871,38400.0
2013-08-15 09:40:00,72.3,72.5,72.11,72.4,73100.0,59.9788,60.1448,59.8212,60.0618,73100.0
2013-08-15 09:45:00,72.36,72.62,72.22,72.24,78800.0,60.0286,60.2443,59.9125,59.9291,78800.0
2013-08-15 09:50:00,72.2,72.26,72.05,72.06,34800.0,59.8959,59.9457,59.7714,59.7797,34800.0
2013-08-15 09:55:00,72.05,72.16,71.81,71.87,52200.0,59.7714,59.8627,59.5723,59.6221,52200.0
2013-08-15 10:00:00,71.86,71.91,71.7,71.79,50200.0,59.6138,59.6553,59.4811,59.5558,50200.0
2013-08-15 10:05:00,71.77,71.77,71.58,71.63,47800.0,59.5392,59.5392,59.3815,59.423,47800.0
2013-08-15 10:10:00,71.65,71.7,71.51,71.66,38000.0,59.4396,59.4811,59.3235,59.4479,38000.0
2013-08-15 10:15:00,71.64,71.76,71.63,71.68,34800.0,59.4313,59.5309,59.423,59.4645,34800.0
2013-08-15 10:20:00,71.71,71.78,71.63,71.64,25200.0,59.4894,59.5475,59.423,59.4313,25200.0
2013-08-15 10:25:00,71.64,71.72,71.63,71.65,32900.0,59.4313,59.4977,59.423,59.4396,32900.0
2013-08-15 10:30:00,71.65,71.79,71.62,71.71,35700.0,59.4396,59.5558,59.4147,59.4894,35700.0
2013-08-15 10:35:00,71.71,71.85,71.7,71.79,30500.0,59.4894,59.6055,59.4811,59.5558,30500.0
2013-08-15 10:40:00,71.78,71.81,71.67,71.68,63900.0,59.5475,59.5723,59.4562,59.4645,63900.0
2013-08-15 10:45:00,71.68,71.76,71.57,71.59,97800.0,59.4645,59.5309,59.3732,59.3898,97800.0
2013-08-15 10:50:00,71.59,71.59,71.45,71.52,57600.0,59.3898,59.3898,59.2737,59.3318,57600.0
2013-08-15 10:55:00,71.53,71.71,71.53,71.71,59400.0,59.3401,59.4894,59.3401,59.4894,59400.0
2013-08-15 11:00:00,71.71,71.8,71.68,71.8,26000.0,59.4894,59.5641,59.4645,59.5641,26000.0
2013-08-15 11:05:00,71.8,71.84,71.71,71.83,29300.0,59.5641,59.5972,59.4894,59.5889,29300.0
2013-08-15 11:10:00,71.83,71.85,71.68,71.7,50800.0,59.5889,59.6055,59.4645,59.4811,50800.0
2013-08-15 11:15:00,71.69,71.81,71.68,71.78,36300.0,59.4728,59.5723,59.4645,59.5475,36300.0
2013-08-15 11:20:00,71.77,71.79,71.67,71.78,30800.0,59.5392,59.5558,59.4562,59.5475,30800.0
2013-08-15 11:25:00,71.77,71.78,71.7,71.75,21100.0,59.5392,59.5475,59.4811,59.5226,21100.0
2013-08-15 11:30:00,71.75,71.82,71.75,71.76,42700.0,59.5226,59.5806,59.5226,59.5309,42700.0
2013-08-15 11:35:00,71.77,71.8,71.73,71.78,51100.0,59.5392,59.5641,59.506,59.5475,51100.0
2013-08-15 11:40:00,71.78,71.81,71.72,71.73,40400.0,59.5475,59.5723,59.4977,59.506,40400.0
2013-08-15 11:45:00,71.75,71.76,71.66,71.7,26800.0,59.5226,59.5309,59.4479,59.4811,26800.0
2013-08-15 11:50:00,71.7,71.72,71.51,71.51,36900.0,59.4811,59.4977,59.3235,59.3235,36900.0
2013-08-15 11:55:00,71.51,71.56,71.43,71.43,40700.0,59.3235,59.365,59.2571,59.2571,40700.0
2013-08-15 12:00:00,71.43,71.49,71.42,71.45,22900.0,59.2571,59.3069,59.2488,59.2737,22900.0
2013-08-15 12:05:00,71.45,71.55,71.37,71.55,15200.0,59.2737,59.3567,59.2073,59.3567,15200.0
2013-08-15 12:10:00,71.56,71.6,71.51,71.53,31000.0,59.365,59.3981,59.3235,59.3401,31000.0
2013-08-15 12:15:00,71.54,71.66,71.53,71.64,19200.0,59.3484,59.4479,59.3401,59.4313,19200.0
2013-08-15 12:20:00,71.64,71.77,71.64,71.75,15700.0,59.4313,59.5392,59.4313,59.5226,15700.0
2013-08-15 12:25:00,71.76,71.78,71.72,71.78,25600.0,59.5309,59.5475,59.4977,59.5475,25600.0
2013-08-15 12:30:00,71.79,71.89,71.77,71.78,30700.0,59.5558,59.6387,59.5392,59.5475,30700.0
2013-08-15 12:35:00,71.78,71.78,71.66,71.71,22200.0,59.5475,59.5475,59.4479,59.4894,22200.0
2013-08-15 12:40:00,71.74,71.74,71.62,71.69,27600.0,59.5143,59.5143,59.4147,59.4728,27600.0
2013-08-15 12:45:00,71.68,71.73,71.63,71.69,26600.0,59.4645,59.506,59.423,59.4728,26600.0
2013-08-15 12:50:00,71.7,71.75,71.7,71.73,29200.0,59.4811,59.5226,59.4811,59.506,29200.0
2013-08-15 12:55:00,71.73,71.73,71.64,71.65,26100.0,59.506,59.506,59.4313,59.4396,26100.0
2013-08-15 13:00:00,71.64,71.72,71.64,71.65,14200.0,59.4313,59.4977,59.4313,59.4396,14200.0
2013-08-15 13:05:00,71.65,71.7,71.61,71.67,20700.0,59.4396,59.4811,59.4064,59.4562,20700.0
2013-08-15 13:10:00,71.68,71.7,71.56,71.64,27100.0,59.4645,59.4811,59.365,59.4313,27100.0
2013-08-15 13:15:00,71.66,71.7,71.53,71.65,43200.0,59.4479,59.4811,59.3401,59.4396,43200.0
2013-08-15 13:20:00,71.65,71.7,71.55,71.61,16200.0,59.4396,59.4811,59.3567,59.4064,16200.0
2013-08-15 13:25:00,71.61,71.62,71.55,71.55,22100.0,59.4064,59.4147,59.3567,59.3567,22100.0
2013-08-15 13:30:00,71.56,71.65,71.55,71.64,10100.0,59.365,59.4396,59.3567,59.4313,10100.0
2013-08-15 13:35:00,71.64,71.7,71.57,71.59,16800.0,59.4313,59.4811,59.3732,59.3898,16800.0
2013-08-15 13:40:00,71.59,71.67,71.59,71.67,15500.0,59.3898,59.4562,59.3898,59.4562,15500.0
2013-08-15 13:45:00,71.69,71.7,71.64,71.65,11300.0,59.4728,59.4811,59.4313,59.4396,11300.0
2013-08-15 13:50:00,71.65,71.67,71.61,71.63,16000.0,59.4396,59.4562,59.4064,59.423,16000.0
2013-08-15 13:55:00,71.64,71.7,71.64,71.65,15400.0,59.4313,59.4811,59.4313,59.4396,15400.0
2013-08-15 14:00:00,71.66,71.68,71.6,71.61,16000.0,59.4479,59.4645,59.3981,59.4064,16000.0
2013-08-15 14:05:00,71.62,71.66,71.55,71.59,19000.0,59.4147,59.4479,59.3567,59.3898,19000.0
2013-08-15 14:10:00,71.59,71.61,71.45,71.48,61500.0,59.3898,59.4064,59.2737,59.2986,61500.0
2013-08-15 14:15:00,71.49,71.56,71.44,71.55,27900.0,59.3069,59.365,59.2654,59.3567,27900.0
2013-08-15 14:20:00,71.55,71.67,71.49,71.59,21900.0,59.3567,59.4562,59.3069,59.3898,21900.0
2013-08-15 14:25:00,71.6,71.73,71.6,71.67,29400.0,59.3981,59.506,59.3981,59.4562,29400.0
2013-08-15 14:30:00,71.68,71.75,71.67,71.69,34500.0,59.4645,59.5226,59.4562,59.4728,34500.0
2013-08-15 14:35:00,71.7,71.76,71.69,71.72,50900.0,59.4811,59.5309,59.4728,59.4977,50900.0
2013-08-15 14:40:00,71.72,71.86,71.72,71.85,38900.0,59.4977,59.6138,59.4977,59.6055,38900.0
2013-08-15 14:45:00,71.85,71.91,71.82,71.83,25900.0,59.6055,59.6553,59.5806,59.5889,25900.0
2013-08-15 14:50:00,71.82,71.84,71.73,71.8,21300.0,59.5806,59.5972,59.506,59.5641,21300.0
2013-08-15 14:55:00,71.79,71.8,71.71,71.72,14500.0,59.5558,59.5641,59.4894,59.4977,14500.0
2013-08-15 15:00:00,71.71,71.75,71.66,71.68,27500.0,59.4894,59.5226,59.4479,59.4645,27500.0
2013-08-15 15:05:00,71.69,71.77,71.66,71.7,24700.0,59.4728,59.5392,59.4479,59.4811,24700.0
2013-08-15 15:10:00,71.7,71.7,71.54,71.58,62200.0,59.4811,59.4811,59.3484,59.3815,62200.0
2013-08-15 15:15:00,71.57,71.61,71.5,71.5,62300.0,59.3732,59.4064,59.3152,59.3152,62300.0
2013-08-15 15:20:00,71.5,71.54,71.48,71.52,40000.0,59.3152,59.3484,59.2986,59.3318,40000.0
2013-08-15 15:25:00,71.53,71.55,71.47,71.55,31400.0,59.3401,59.3567,59.2903,59.3567,31400.0
2013-08-15 15:30:00,71.55,71.58,71.49,71.5,45200.0,59.3567,59.3815,59.3069,59.3152,45200.0
2013-08-15 15:35:00,71.5,71.58,71.5,71.55,59200.0,59.3152,59.3815,59.3152,59.3567,59200.0
2013-08-15 15:40:00,71.56,71.57,71.47,71.49,69500.0,59.365,59.3732,59.2903,59.3069,69500.0
2013-08-15 15:45:00,71.5,71.56,71.47,71.48,110200.0,59.3152,59.365,59.2903,59.2986,110200.0
2013-08-15 15:50:00,71.48,71.52,71.46,71.5,96300.0,59.2986,59.3318,59.282,59.3152,96300.0
2013-08-15 15:55:00,71.5,71.53,71.4,71.41,197000.0,59.3152,59.3401,59.2322,59.2405,197000.0
2013-08-16 09:30:00,71.13,71.26,71.0,71.16,523200.0,59.0082,59.1161,58.9004,59.0331,523200.0
2013-08-16 09:35:00,71.14,71.5,71.14,71.44,35000.0,59.0165,59.3152,59.0165,59.2654,35000.0
2013-08-16 09:40:00,71.39,71.68,71.39,71.48,30200.0,59.2239,59.4645,59.2239,59.2986,30200.0
2013-08-16 09:45:00,71.5,71.72,71.43,71.66,30600.0,59.3152,59.4977,59.2571,59.4479,30600.0
2013-08-16 09:50:00,71.65,71.72,71.55,71.7,35200.0,59.4396,59.4977,59.3567,59.4811,35200.0
2013-08-16 09:55:00,71.68,71.86,71.59,71.86,62300.0,59.4645,59.6138,59.3898,59.6138,62300.0
2013-08-16 10:00:00,71.85,71.88,71.68,71.86,58000.0,59.6055,59.6304,59.4645,59.6138,58000.0
2013-08-16 10:05:00,71.83,71.97,71.83,71.92,50500.0,59.5889,59.7051,59.5889,59.6636,50500.0
2013-08-16 10:10:00,71.91,71.98,71.83,71.85,41800.0,59.6553,59.7134,59.5889,59.6055,41800.0
2013-08-16 10:15:00,71.85,71.94,71.72,71.79,48500.0,59.6055,59.6802,59.4977,59.5558,48500.0
2013-08-16 10:20:00,71.78,71.78,71.64,71.67,19600.0,59.5475,59.5475,59.4313,59.4562,19600.0
2013-08-16 10:25:00,71.68,71.88,71.64,71.88,14700.0,59.4645,59.6304,59.4313,59.6304,14700.0
2013-08-16 10:30:00,71.88,71.89,71.76,71.8,20000.0,59.6304,59.6387,59.5309,59.5641,20000.0
2013-08-16 10:35:00,71.82,71.92,71.76,71.92,29100.0,59.5806,59.6636,59.5309,59.6636,29100.0
2013-08-16 10:40:00,71.91,71.92,71.77,71.78,32800.0,59.6553,59.6636,59.5392,59.5475,32800.0
2013-08-16 10:45:00,71.8,71.82,71.7,71.8,40200.0,59.5641,59.5806,59.4811,59.5641,40200.0
2013-08-16 10:50:00,71.81,71.83,71.73,71.81,42800.0,59.5723,59.5889,59.506,59.5723,42800.0
2013-08-16 10:55:00,71.81,71.89,71.79,71.85,26800.0,59.5723,59.6387,59.5558,59.6055,26800.0
2013-08-16 11:00:00,71.84,71.89,71.78,71.86,26500.0,59.5972,59.6387,59.5475,59.6138,26500.0
2013-08-16 11:05:00,71.88,71.9,71.77,71.77,38500.0,59.6304,59.647,59.5392,59.5392,38500.0
2013-08-16 11:10:00,71.76,71.85,71.74,71.81,43300.0,59.5309,59.6055,59.5143,59.5723,43300.0
2013-08-16 11:15:00,71.81,71.87,71.77,71.78,22800.0,59.5723,59.6221,59.5392,59.5475,22800.0
2013-08-16 11:20:00,71.77,71.79,71.58,71.59,42200.0,59.5392,59.5558,59.3815,59.3898,42200.0
2013-08-16 11:25:00,71.6,71.63,71.49,71.5,54400.0,59.3981,59.423,59.3069,59.3152,54400.0
2013-08-16 11:30:00,71.49,71.54,71.34,71.47,54500.0,59.3069,59.3484,59.1824,59.2903,54500.0
2013-08-16 11:35:00,71.46,71.6,71.4,71.59,33300.0,59.282,59.3981,59.2322,59.3898,33300.0
2013-08-16 11:40:00,71.59,71.68,71.59,71.64,44400.0,59.3898,59.4645,59.3898,59.4313,44400.0
2013-08-16 11:45:00,71.65,71.67,71.55,71.6,24800.0,59.4396,59.4562,59.3567,59.3981,24800.0
2013-08-16 11:50:00,71.62,71.65,71.57,71.57,37300.0,59.4147,59.4396,59.3732,59.3732,37300.0
2013-08-16 11:55:00,71.57,71.69,71.57,71.65,22200.0,59.3732,59.4728,59.3732,59.4396,22200.0
2013-08-16 12:00:00,71.67,71.67,71.48,71.54,30600.0,59.4562,59.4562,59.2986,59.3484,30600.0
2013-08-16 12:05:00,71.54,71.72,71.54,71.7,25300.0,59.3484,59.4977,59.3484,59.4811,25300.0
2013-08-16 12:10:00,71.7,71.76,71.68,71.74,19800.0,59.4811,59.5309,59.4645,59.5143,19800.0
2013-08-16 12:15:00,71.74,71.79,71.66,71.67,17600.0,59.5143,59.5558,59.4479,59.4562,17600.0
2013-08-16 12:20:00,71.68,71.68,71.51,71.51,20300.0,59.4645,59.4645,59.3235,59.3235,20300.0
2013-08-16 12:25:00,71.51,71.59,71.48,71.55,32100.0,59.3235,59.3898,59.2986,59.3567,32100.0
2013-08-16 12:30:00,71.55,71.6,71.53,71.6,22600.0,59.3567,59.3981,59.3401,59.3981,22600.0
2013-08-16 12:35:00,71.6,71.65,71.56,71.63,43500.0,59.3981,59.4396,59.365,59.423,43500.0
2013-08-16 12:40:00,71.65,71.66,71.57,71.62,28100.0,59.4396,59.4479,59.3732,59.4147,28100.0
2013-08-16 12:45:00,71.61,71.62,71.48,71.51,22700.0,59.4064,59.4147,59.2986,59.3235,22700.0
2013-08-16 12:50:00,71.51,71.54,71.47,71.54,19400.0,59.3235,59.3484,59.2903,59.3484,19400.0
2013-08-16 12:55:00,71.54,71.6,71.46,71.5,23300.0,59.3484,59.3981,59.282,59.3152,23300.0
2013-08-16 13:00:00,71.49,71.53,71.45,71.48,22900.0,59.3069,59.3401,59.2737,59.2986,22900.0
2013-08-16 13:05:00,71.47,71.48,71.4,71.41,24500.0,59.2903,59.2986,59.2322,59.2405,24500.0
2013-08-16 13:10:00,71.41,71.47,71.38,71.38,22600.0,59.2405,59.2903,59.2156,59.2156,22600.0
2013-08-16 13:15:00,71.38,71.49,71.38,71.46,20700.0,59.2156,59.3069,59.2156,59.282,20700.0
2013-08-16 13:20:00,71.45,71.49,71.37,71.46,23200.0,59.2737,59.3069,59.2073,59.282,23200.0
2013-08-16 13:25:00,71.45,71.45,71.36,71.38,22300.0,59.2737,59.2737,59.199,59.2156,22300.0
2013-08-16 13:30:00,71.39,71.44,71.37,71.39,22400.0,59.2239,59.2654,59.2073,59.2239,22400.0
2013-08-16 13:35:00,71.39,71.43,71.32,71.33,17500.0,59.2239,59.2571,59.1659,59.1741,17500.0
2013-08-16 13:40:00,71.31,71.4,71.31,71.38,17300.0,59.1576,59.2322,59.1576,59.2156,17300.0
2013-08-16 13:45:00,71.38,71.46,71.36,71.37,24500.0,59.2156,59.282,59.199,59.2073,24500.0
2013-08-16 13:50:00,71.38,71.38,71.35,71.37,18600.0,59.2156,59.2156,59.1907,59.2073,18600.0
2013-08-16 13:55:00,71.38,71.38,71.32,71.35,20600.0,59.2156,59.2156,59.1659,59.1907,20600.0
2013-08-16 14:00:00,71.36,71.38,71.28,71.3,25900.0,59.199,59.2156,59.1327,59.1493,25900.0
2013-08-16 14:05:00,71.29,71.33,71.27,71.32,30000.0,59.141,59.1741,59.1244,59.1659,30000.0
2013-08-16 14:10:00,71.32,71.37,71.31,71.35,24800.0,59.1659,59.2073,59.1576,59.1907,24800.0
2013-08-16 14:15:00,71.34,71.41,71.3,71.4,38700.0,59.1824,59.2405,59.1493,59.2322,38700.0
2013-08-16 14:20:00,71.4,71.48,71.4,71.45,24200.0,59.2322,59.2986,59.2322,59.2737,24200.0
2013-08-16 14:25:00,71.46,71.52,71.4,71.51,34300.0,59.282,59.3318,59.2322,59.3235,34300.0
2013-08-16 14:30:00,71.52,71.56,71.44,71.46,40500.0,59.3318,59.365,59.2654,59.282,40500.0
2013-08-16 14:35:00,71.46,71.53,71.45,71.5,31200.0,59.282,59.3401,59.2737,59.3152,31200.0
2013-08-16 14:40:00,71.49,71.58,71.49,71.55,27800.0,59.3069,59.3815,59.3069,59.3567,27800.0
2013-08-16 14:45:00,71.54,71.67,71.54,71.64,35800.0,59.3484,59.4562,59.3484,59.4313,35800.0
2013-08-16 14:50:00,71.63,71.76,71.63,71.73,36400.0,59.423,59.5309,59.423,59.506,36400.0
2013-08-16 14:55:00,71.73,71.75,71.67,71.75,27300.0,59.506,59.5226,59.4562,59.5226,27300.0
2013-08-16 15:00:00,71.75,71.75,71.67,71.68,18400.0,59.5226,59.5226,59.4562,59.4645,18400.0
2013-08-16 15:05:00,71.68,71.75,71.65,71.71,35700.0,59.4645,59.5226,59.4396,59.4894,35700.0
2013-08-16 15:10:00,71.72,71.73,71.65,71.68,26500.0,59.4977,59.506,59.4396,59.4645,26500.0
2013-08-16 15:15:00,71.67,71.7,71.64,71.65,22600.0,59.4562,59.4811,59.4313,59.4396,22600.0
2013-08-16 15:20:00,71.64,71.67,71.6,71.62,38100.0,59.4313,59.4562,59.3981,59.4147,38100.0
2013-08-16 15:25:00,71.62,71.64,71.56,71.62,31100.0,59.4147,59.4313,59.365,59.4147,31100.0
2013-08-16 15:30:00,71.64,71.68,71.62,71.67,24900.0,59.4313,59.4645,59.4147,59.4562,24900.0
2013-08-16 15:35:00,71.66,71.73,71.66,71.7,33000.0,59.4479,59.506,59.4479,59.4811,33000.0
2013-08-16 15:40:00,71.69,71.74,71.67,71.69,38000.0,59.4728,59.5143,59.4562,59.4728,38000.0
2013-08-16 15:45:00,71.68,71.69,71.56,71.59,69800.0,59.4645,59.4728,59.365,59.3898,69800.0
2013-08-16 15:50:00,71.6,71.64,71.53,71.56,43900.0,59.3981,59.4313,59.3401,59.365,43900.0
2013-08-16 15:55:00,71.56,71.59,71.41,71.43,143500.0,59.365,59.3898,59.2405,59.2571,143500.0
2013-08-19 09:30:00,71.53,71.72,71.5,71.68,59400.0,59.3401,59.4977,59.3152,59.4645,59400.0
2013-08-19 09:35:00,71.65,71.81,71.58,71.58,36200.0,59.4396,59.5723,59.3815,59.3815,36200.0
2013-08-19 09:40:00,71.53,71.64,71.53,71.6,40100.0,59.3401,59.4313,59.3401,59.3981,40100.0
2013-08-19 09:45:00,71.58,71.64,71.49,71.64,54100.0,59.3815,59.4313,59.3069,59.4313,54100.0
2013-08-19 09:50:00,71.65,71.78,71.46,71.63,51600.0,59.4396,59.5475,59.282,59.423,51600.0
2013-08-19 09:55:00,71.65,71.81,71.61,71.69,59600.0,59.4396,59.5723,59.4064,59.4728,59600.0
2013-08-19 10:00:00,71.68,71.79,71.59,71.69,44900.0,59.4645,59.5558,59.3898,59.4728,44900.0
2013-08-19 10:05:00,71.71,71.87,71.58,71.6,47400.0,59.4894,59.6221,59.3815,59.3981,47400.0
2013-08-19 10:10:00,71.61,71.8,71.61,71.69,31000.0,59.4064,59.5641,59.4064,59.4728,31000.0
2013-08-19 10:15:00,71.69,71.85,71.64,71.84,40600.0,59.4728,59.6055,59.4313,59.5972,40600.0
2013-08-19 10:20:00,71.84,71.9,71.75,71.81,40000.0,59.5972,59.647,59.5226,59.5723,40000.0
2013-08-19 10:25:00,71.81,71.81,71.72,71.76,61100.0,59.5723,59.5723,59.4977,59.5309,61100.0
2013-08-19 10:30:00,71.76,71.96,71.74,71.96,28700.0,59.5309,59.6968,59.5143,59.6968,28700.0
2013-08-19 10:35:00,71.97,72.0,71.87,71.9,46000.0,59.7051,59.73,59.6221,59.647,46000.0
2013-08-19 10:40:00,71.9,72.0,71.9,71.98,69500.0,59.647,59.73,59.647,59.7134,69500.0
2013-08-19 10:45:00,71.98,72.06,71.97,72.02,54700.0,59.7134,59.7797,59.7051,59.7466,54700.0
2013-08-19 10:50:00,72.03,72.08,71.95,72.08,34100.0,59.7549,59.7963,59.6885,59.7963,34100.0
2013-08-19 10:55:00,72.09,72.12,71.98,72.03,34300.0,59.8046,59.8295,59.7134,59.7549,34300.0
2013-08-19 11:00:00,72.04,72.09,71.96,71.96,31700.0,59.7632,59.8046,59.6968,59.6968,31700.0
2013-08-19 11:05:00,71.95,72.0,71.89,71.98,29200.0,59.6885,59.73,59.6387,59.7134,29200.0
2013-08-19 11:10:00,71.98,72.04,71.96,72.03,20600.0,59.7134,59.7632,59.6968,59.7549,20600.0
2013-08-19 11:15:00,72.04,72.06,71.92,71.92,50000.0,59.7632,59.7797,59.6636,59.6636,50000.0
2013-08-19 11:20:00,71.9,71.96,71.89,71.94,30500.0,59.647,59.6968,59.6387,59.6802,30500.0
2013-08-19 11:25:00,71.94,72.0,71.92,71.92,26800.0,59.6802,59.73,59.6636,59.6636,26800.0
2013-08-19 11:30:00,71.92,72.0,71.85,71.96,32700.0,59.6636,59.73,59.6055,59.6968,32700.0
2013-08-19 11:35:00,71.96,72.01,71.93,71.93,24100.0,59.6968,59.7383,59.6719,59.6719,24100.0
2013-08-19 11:40:00,71.93,72.03,71.93,72.03,17700.0,59.6719,59.7549,59.6719,59.7549,17700.0
2013-08-19 11:45:00,72.04,72.09,71.98,71.99,23200.0,59.7632,59.8046,59.7134,59.7217,23200.0
2013-08-19 11:50:00,71.99,72.0,71.93,72.0,20900.0,59.7217,59.73,59.6719,59.73,20900.0
2013-08-19 11:55:00,71.99,72.04,71.92,71.92,22700.0,59.7217,59.7632,59.6636,59.6636,22700.0
2013-08-19 12:00:00,71.92,71.93,71.81,71.93,18600.0,59.6636,59.6719,59.5723,59.6719,18600.0
2013-08-19 12:05:00,71.95,72.0,71.95,72.0,12800.0,59.6885,59.73,59.6885,59.73,12800.0
2013-08-19 12:10:00,72.0,72.06,71.98,72.04,16800.0,59.73,59.7797,59.7134,59.7632,16800.0
2013-08-19 12:15:00,72.06,72.06,72.03,72.04,12500.0,59.7797,59.7797,59.7549,59.7632,12500.0
2013-08-19 12:20:00,72.04,72.06,72.0,72.0,19500.0,59.7632,59.7797,59.73,59.73,19500.0
2013-08-19 12:25:00,71.99,72.11,71.99,72.11,20300.0,59.7217,59.8212,59.7217,59.8212,20300.0
2013-08-19 12:30:00,72.11,72.14,72.06,72.14,22900.0,59.8212,59.8461,59.7797,59.8461,22900.0
2013-08-19 12:35:00,72.15,72.15,72.07,72.09,24200.0,59.8544,59.8544,59.788,59.8046,24200.0
2013-08-19 12:40:00,72.09,72.15,72.09,72.13,27700.0,59.8046,59.8544,59.8046,59.8378,27700.0
2013-08-19 12:45:00,72.14,72.2,72.13,72.17,21400.0,59.8461,59.8959,59.8378,59.871,21400.0
2013-08-19 12:50:00,72.15,72.16,72.08,72.12,17800.0,59.8544,59.8627,59.7963,59.8295,17800.0
2013-08-19 12:55:00,72.13,72.19,72.13,72.16,13500.0,59.8378,59.8876,59.8378,59.8627,13500.0
2013-08-19 13:00:00,72.15,72.18,72.13,72.18,13100.0,59.8544,59.8793,59.8378,59.8793,13100.0
2013-08-19 13:05:00,72.19,72.2,72.14,72.14,25200.0,59.8876,59.8959,59.8461,59.8461,25200.0
2013-08-19 13:10:00,72.14,72.14,72.08,72.09,16200.0,59.8461,59.8461,59.7963,59.8046,16200.0
2013-08-19 13:15:00,72.09,72.1,72.02,72.05,18300.0,59.8046,59.8129,59.7466,59.7714,18300.0
2013-08-19 13:20:00,72.06,72.07,72.02,72.04,17300.0,59.7797,59.788,59.7466,59.7632,17300.0
2013-08-19 13:25:00,72.04,72.06,71.98,72.0,18300.0,59.7632,59.7797,59.7134,59.73,18300.0
2013-08-19 13:30:00,72.0,72.06,71.97,72.0,25700.0,59.73,59.7797,59.7051,59.73,25700.0
2013-08-19 13:35:00,72.01,72.05,72.0,72.05,21800.0,59.7383,59.7714,59.73,59.7714,21800.0
2013-08-19 13:40:00,72.03,72.09,72.03,72.09,13300.0,59.7549,59.8046,59.7549,59.8046,13300.0
2013-08-19 13:45:00,72.1,72.13,72.08,72.08,18500.0,59.8129,59.8378,59.7963,59.7963,18500.0
2013-08-19 13:50:00,72.07,72.12,72.04,72.12,15800.0,59.788,59.8295,59.7632,59.8295,15800.0
2013-08-19 13:55:00,72.12,72.15,72.08,72.08,16200.0,59.8295,59.8544,59.7963,59.7963,16200.0
2013-08-19 14:00:00,72.09,72.13,72.02,72.03,20600.0,59.8046,59.8378,59.7466,59.7549,20600.0
2013-08-19 14:05:00,72.01,72.07,71.99,72.07,28700.0,59.7383,59.788,59.7217,59.788,28700.0
2013-08-19 14:10:00,72.07,72.08,72.03,72.08,18800.0,59.788,59.7963,59.7549,59.7963,18800.0
2013-08-19 14:15:00,72.09,72.14,72.09,72.11,25300.0,59.8046,59.8461,59.8046,59.8212,25300.0
2013-08-19 14:20:00,72.11,72.13,72.04,72.07,26400.0,59.8212,59.8378,59.7632,59.788,26400.0
2013-08-19 14:25:00,72.07,72.07,71.97,72.01,56500.0,59.788,59.788,59.7051,59.7383,56500.0
2013-08-19 14:30:00,72.0,72.01,71.84,71.88,43300.0,59.73,59.7383,59.5972,59.6304,43300.0
2013-08-19 14:35:00,71.89,71.93,71.87,71.88,27000.0,59.6387,59.6719,59.6221,59.6304,27000.0
2013-08-19 14:40:00,71.87,71.99,71.87,71.98,36200.0,59.6221,59.7217,59.6221,59.7134,36200.0
2013-08-19 14:45:00,71.97,71.97,71.92,71.92,41500.0,59.7051,59.7051,59.6636,59.6636,41500.0
2013-08-19 14:50:00,71.91,71.97,71.91,71.93,28000.0,59.6553,59.7051,59.6553,59.6719,28000.0
2013-08-19 14:55:00,71.93,71.99,71.91,71.97,27600.0,59.6719,59.7217,59.6553,59.7051,27600.0
2013-08-19 15:00:00,71.97,71.97,71.9,71.91,28300.0,59.7051,59.7051,59.647,59.6553,28300.0
2013-08-19 15:05:00,71.91,71.95,71.85,71.86,23700.0,59.6553,59.6885,59.6055,59.6138,23700.0
2013-08-19 15:10:00,71.86,71.9,71.82,71.89,23900.0,59.6138,59.647,59.5806,59.6387,23900.0
2013-08-19 15:15:00,71.9,71.96,71.9,71.92,31100.0,59.647,59.6968,59.647,59.6636,31100.0
2013-08-19 15:20:00,71.91,71.95,71.86,71.94,56600.0,59.6553,59.6885,59.6138,59.6802,56600.0
2013-08-19 15:25:00,71.95,71.95,71.85,71.85,36400.0,59.6885,59.6885,59.6055,59.6055,36400.0
2013-08-19 15:30:00,71.85,71.93,71.84,71.85,62000.0,59.6055,59.6719,59.5972,59.6055,62000.0
2013-08-19 15:35:00,71.84,71.89,71.77,71.77,41400.0,59.5972,59.6387,59.5392,59.5392,41400.0
2013-08-19 15:40:00,71.77,71.83,71.76,71.82,46700.0,59.5392,59.5889,59.5309,59.5806,46700.0
2013-08-19 15:45:00,71.82,71.85,71.77,71.8,59400.0,59.5806,59.6055,59.5392,59.5641,59400.0
2013-08-19 15:50:00,71.81,71.82,71.7,71.74,60200.0,59.5723,59.5806,59.4811,59.5143,60200.0
2013-08-19 15:55:00,71.74,71.77,71.69,71.7,121200.0,59.5143,59.5392,59.4728,59.4811,121200.0
2013-08-20 09:30:00,71.84,72.12,71.7,72.06,71500.0,59.5972,59.8295,59.4811,59.7797,71500.0
2013-08-20 09:35:00,72.1,72.14,71.96,72.06,37700.0,59.8129,59.8461,59.6968,59.7797,37700.0
2013-08-20 09:40:00,72.07,72.09,71.65,71.65,44100.0,59.788,59.8046,59.4396,59.4396,44100.0
2013-08-20 09:45:00,71.66,72.05,71.61,72.03,39400.0,59.4479,59.7714,59.4064,59.7549,39400.0
2013-08-20 09:50:00,72.02,72.16,71.97,72.14,44600.0,59.7466,59.8627,59.7051,59.8461,44600.0
2013-08-20 09:55:00,72.14,72.26,72.11,72.24,39400.0,59.8461,59.9457,59.8212,59.9291,39400.0
2013-08-20 10:00:00,72.24,72.4,72.23,72.4,43600.0,59.9291,60.0618,59.9208,60.0618,43600.0
2013-08-20 10:05:00,72.41,72.57,72.37,72.56,67800.0,60.0701,60.2028,60.0369,60.1945,67800.0
2013-08-20 10:10:00,72.57,72.65,72.53,72.56,59800.0,60.2028,60.2692,60.1696,60.1945,59800.0
2013-08-20 10:15:00,72.57,72.57,72.44,72.51,36400.0,60.2028,60.2028,60.095,60.1531,36400.0
2013-08-20 10:20:00,72.52,72.58,72.48,72.54,38700.0,60.1614,60.2111,60.1282,60.1779,38700.0
2013-08-20 10:25:00,72.54,72.56,72.47,72.51,45000.0,60.1779,60.1945,60.1199,60.1531,45000.0
2013-08-20 10:30:00,72.51,72.55,72.42,72.44,38500.0,60.1531,60.1862,60.0784,60.095,38500.0
2013-08-20 10:35:00,72.44,72.56,72.41,72.5,30800.0,60.095,60.1945,60.0701,60.1448,30800.0
2013-08-20 10:40:00,72.49,72.52,72.43,72.43,34900.0,60.1365,60.1614,60.0867,60.0867,34900.0
2013-08-20 10:45:00,72.43,72.46,72.33,72.4,38500.0,60.0867,60.1116,60.0037,60.0618,38500.0
2013-08-20 10:50:00,72.41,72.54,72.37,72.47,27500.0,60.0701,60.1779,60.0369,60.1199,27500.0
2013-08-20 10:55:00,72.46,72.49,72.42,72.46,20400.0,60.1116,60.1365,60.0784,60.1116,20400.0
2013-08-20 11:00:00,72.46,72.51,72.43,72.46,34100.0,60.1116,60.1531,60.0867,60.1116,34100.0
2013-08-20 11:05:00,72.46,72.54,72.46,72.49,46100.0,60.1116,60.1779,60.1116,60.1365,46100.0
2013-08-20 11:10:00,72.48,72.51,72.45,72.49,30900.0,60.1282,60.1531,60.1033,60.1365,30900.0
2013-08-20 11:15:00,72.5,72.54,72.48,72.5,42300.0,60.1448,60.1779,60.1282,60.1448,42300.0
2013-08-20 11:20:00,72.49,72.52,72.48,72.49,26700.0,60.1365,60.1614,60.1282,60.1365,26700.0
2013-08-20 11:25:00,72.5,72.5,72.41,72.41,40300.0,60.1448,60.1448,60.0701,60.0701,40300.0
2013-08-20 11:30:00,72.42,72.46,72.4,72.41,43300.0,60.0784,60.1116,60.0618,60.0701,43300.0
2013-08-20 11:35:00,72.4,72.45,72.38,72.45,32300.0,60.0618,60.1033,60.0452,60.1033,32300.0
2013-08-20 11:40:00,72.46,72.51,72.46,72.47,28200.0,60.1116,60.1531,60.1116,60.1199,28200.0
2013-08-20 11:45:00,72.47,72.52,72.45,72.48,55100.0,60.1199,60.1614,60.1033,60.1282,55100.0
2013-08-20 11:50:00,72.48,72.48,72.42,72.43,22000.0,60.1282,60.1282,60.0784,60.0867,22000.0
2013-08-20 11:55:00,72.44,72.52,72.44,72.5,36300.0,60.095,60.1614,60.095,60.1448,36300.0
2013-08-20 12:00:00,72.5,72.56,72.47,72.5,37000.0,60.1448,60.1945,60.1199,60.1448,37000.0
2013-08-20 12:05:00,72.5,72.57,72.48,72.55,21200.0,60.1448,60.2028,60.1282,60.1862,21200.0
2013-08-20 12:10:00,72.56,72.57,72.51,72.54,23000.0,60.1945,60.2028,60.1531,60.1779,23000.0
2013-08-20 12:15:00,72.54,72.61,72.54,72.58,16800.0,60.1779,60.236,60.1779,60.2111,16800.0
2013-08-20 12:20:00,72.59,72.61,72.49,72.51,41100.0,60.2194,60.236,60.1365,60.1531,41100.0
2013-08-20 12:25:00,72.51,72.55,72.5,72.54,28900.0,60.1531,60.1862,60.1448,60.1779,28900.0
2013-08-20 12:30:00,72.54,72.55,72.48,72.48,27700.0,60.1779,60.1862,60.1282,60.1282,27700.0
2013-08-20 12:35:00,72.49,72.51,72.47,72.51,25800.0,60.1365,60.1531,60.1199,60.1531,25800.0
2013-08-20 12:40:00,72.51,72.51,72.39,72.41,26600.0,60.1531,60.1531,60.0535,60.0701,26600.0
2013-08-20 12:45:00,72.42,72.48,72.41,72.47,18500.0,60.0784,60.1282,60.0701,60.1199,18500.0
2013-08-20 12:50:00,72.48,72.5,72.44,72.47,24900.0,60.1282,60.1448,60.095,60.1199,24900.0
2013-08-20 12:55:00,72.47,72.59,72.47,72.59,19300.0,60.1199,60.2194,60.1199,60.2194,19300.0
2013-08-20 13:00:00,72.57,72.65,72.56,72.6,20800.0,60.2028,60.2692,60.1945,60.2277,20800.0
2013-08-20 13:05:00,72.6,72.63,72.56,72.6,37600.0,60.2277,60.2526,60.1945,60.2277,37600.0
2013-08-20 13:10:00,72.6,72.66,72.57,72.65,38800.0,60.2277,60.2775,60.2028,60.2692,38800.0
2013-08-20 13:15:00,72.66,72.72,72.64,72.67,22200.0,60.2775,60.3273,60.2609,60.2858,22200.0
2013-08-20 13:20:00,72.66,72.72,72.65,72.71,28200.0,60.2775,60.3273,60.2692,60.319,28200.0
2013-08-20 13:25:00,72.72,72.73,72.65,72.68,19500.0,60.3273,60.3356,60.2692,60.2941,19500.0
2013-08-20 13:30:00,72.68,72.7,72.61,72.68,19100.0,60.2941,60.3107,60.236,60.2941,19100.0
2013-08-20 13:35:00,72.68,72.73,72.67,72.71,23700.0,60.2941,60.3356,60.2858,60.319,23700.0
2013-08-20 13:40:00,72.71,72.75,72.68,72.74,24600.0,60.319,60.3522,60.2941,60.3439,24600.0
2013-08-20 13:45:00,72.73,72.84,72.73,72.82,18900.0,60.3356,60.4268,60.3356,60.4102,18900.0
2013-08-20 13:50:00,72.82,72.84,72.77,72.77,25200.0,60.4102,60.4268,60.3687,60.3687,25200.0
2013-08-20 13:55:00,72.77,72.8,72.73,72.74,24000.0,60.3687,60.3936,60.3356,60.3439,24000.0
2013-08-20 14:00:00,72.75,72.78,72.73,72.73,29500.0,60.3522,60.377,60.3356,60.3356,29500.0
2013-08-20 14:05:00,72.73,72.74,72.63,72.63,22500.0,60.3356,60.3439,60.2526,60.2526,22500.0
2013-08-20 14:10:00,72.63,72.7,72.63,72.69,25700.0,60.2526,60.3107,60.2526,60.3024,25700.0
2013-08-20 14:15:00,72.68,72.77,72.68,72.71,24600.0,60.2941,60.3687,60.2941,60.319,24600.0
2013-08-20 14:20:00,72.71,72.77,72.67,72.77,19800.0,60.319,60.3687,60.2858,60.3687,19800.0
2013-08-20 14:25:00,72.77,72.8,72.73,72.77,28100.0,60.3687,60.3936,60.3356,60.3687,28100.0
2013-08-20 14:30:00,72.77,72.78,72.71,72.71,29700.0,60.3687,60.377,60.319,60.319,29700.0
2013-08-20 14:35:00,72.71,72.71,72.6,72.6,28900.0,60.319,60.319,60.2277,60.2277,28900.0
2013-08-20 14:40:00,72.6,72.62,72.56,72.56,33800.0,60.2277,60.2443,60.1945,60.1945,33800.0
2013-08-20 14:45:00,72.56,72.68,72.55,72.66,37400.0,60.1945,60.2941,60.1862,60.2775,37400.0
2013-08-20 14:50:00,72.67,72.74,72.66,72.69,34900.0,60.2858,60.3439,60.2775,60.3024,34900.0
2013-08-20 14:55:00,72.7,72.71,72.65,72.71,36600.0,60.3107,60.319,60.2692,60.319,36600.0
2013-08-20 15:00:00,72.71,72.72,72.65,72.69,38000.0,60.319,60.3273,60.2692,60.3024,38000.0
2013-08-20 15:05:00,72.69,72.74,72.69,72.73,34700.0,60.3024,60.3439,60.3024,60.3356,34700.0
2013-08-20 15:10:00,72.72,72.75,72.71,72.75,25500.0,60.3273,60.3522,60.319,60.3522,25500.0
2013-08-20 15:15:00,72.75,72.77,72.69,72.69,47100.0,60.3522,60.3687,60.3024,60.3024,47100.0
2013-08-20 15:20:00,72.69,72.76,72.68,72.73,30900.0,60.3024,60.3605,60.2941,60.3356,30900.0
2013-08-20 15:25:00,72.72,72.79,72.7,72.73,32300.0,60.3273,60.3853,60.3107,60.3356,32300.0
2013-08-20 15:30:00,72.73,72.77,72.67,72.68,30600.0,60.3356,60.3687,60.2858,60.2941,30600.0
2013-08-20 15:35:00,72.68,72.7,72.62,72.62,27000.0,60.2941,60.3107,60.2443,60.2443,27000.0
2013-08-20 15:40:00,72.62,72.67,72.5,72.53,39500.0,60.2443,60.2858,60.1448,60.1696,39500.0
2013-08-20 15:45:00,72.53,72.58,72.44,72.49,61000.0,60.1696,60.2111,60.095,60.1365,61000.0
2013-08-20 15:50:00,72.49,72.5,72.44,72.47,78300.0,60.1365,60.1448,60.095,60.1199,78300.0
2013-08-20 15:55:00,72.47,72.53,72.44,72.46,251800.0,60.1199,60.1696,60.095,60.1116,251800.0
2013-08-21 09:30:00,72.18,72.34,72.04,72.13,108100.0,59.8793,60.012,59.7632,59.8378,108100.0
2013-08-21 09:35:00,72.13,72.17,72.0,72.17,36400.0,59.8378,59.871,59.73,59.871,36400.0
2013-08-21 09:40:00,72.15,72.16,72.0,72.11,18800.0,59.8544,59.8627,59.73,59.8212,18800.0
2013-08-21 09:45:00,72.11,72.15,71.93,71.96,31400.0,59.8212,59.8544,59.6719,59.6968,31400.0
2013-08-21 09:50:00,71.93,71.96,71.84,71.9,36600.0,59.6719,59.6968,59.5972,59.647,36600.0
2013-08-21 09:55:00,71.88,72.02,71.82,71.99,28000.0,59.6304,59.7466,59.5806,59.7217,28000.0
2013-08-21 10:00:00,71.99,72.14,71.95,72.09,46500.0,59.7217,59.8461,59.6885,59.8046,46500.0
2013-08-21 10:05:00,72.07,72.07,71.93,71.93,29500.0,59.788,59.788,59.6719,59.6719,29500.0
2013-08-21 10:10:00,71.93,71.98,71.83,71.86,44900.0,59.6719,59.7134,59.5889,59.6138,44900.0
2013-08-21 10:15:00,71.86,71.98,71.86,71.95,42000.0,59.6138,59.7134,59.6138,59.6885,42000.0
2013-08-21 10:20:00,71.96,72.02,71.91,71.95,71100.0,59.6968,59.7466,59.6553,59.6885,71100.0
2013-08-21 10:25:00,71.96,72.02,71.89,71.92,40900.0,59.6968,59.7466,59.6387,59.6636,40900.0
2013-08-21 10:30:00,71.93,71.95,71.88,71.95,39000.0,59.6719,59.6885,59.6304,59.6885,39000.0
2013-08-21 10:35:00,71.95,72.04,71.87,72.02,31300.0,59.6885,59.7632,59.6221,59.7466,31300.0
2013-08-21 10:40:00,72.02,72.09,72.02,72.09,23700.0,59.7466,59.8046,59.7466,59.8046,23700.0
2013-08-21 10:45:00,72.09,72.14,72.06,72.13,28000.0,59.8046,59.8461,59.7797,59.8378,28000.0
2013-08-21 10:50:00,72.12,72.19,72.1,72.13,19800.0,59.8295,59.8876,59.8129,59.8378,19800.0
2013-08-21 10:55:00,72.13,72.2,72.06,72.06,21400.0,59.8378,59.8959,59.7797,59.7797,21400.0
2013-08-21 11:00:00,72.06,72.16,72.01,72.03,63100.0,59.7797,59.8627,59.7383,59.7549,63100.0
2013-08-21 11:05:00,72.02,72.02,71.96,71.98,25500.0,59.7466,59.7466,59.6968,59.7134,25500.0
2013-08-21 11:10:00,71.97,72.0,71.9,71.9,24400.0,59.7051,59.73,59.647,59.647,24400.0
2013-08-21 11:15:00,71.9,71.91,71.85,71.86,36000.0,59.647,59.6553,59.6055,59.6138,36000.0
2013-08-21 11:20:00,71.83,71.84,71.74,71.8,38400.0,59.5889,59.5972,59.5143,59.5641,38400.0
2013-08-21 11:25:00,71.8,71.82,71.75,71.78,29500.0,59.5641,59.5806,59.5226,59.5475,29500.0
2013-08-21 11:30:00,71.79,71.84,71.76,71.83,23500.0,59.5558,59.5972,59.5309,59.5889,23500.0
2013-08-21 11:35:00,71.84,71.86,71.73,71.77,29200.0,59.5972,59.6138,59.506,59.5392,29200.0
2013-08-21 11:40:00,71.78,71.78,71.69,71.76,29500.0,59.5475,59.5475,59.4728,59.5309,29500.0
2013-08-21 11:45:00,71.75,71.76,71.63,71.63,34800.0,59.5226,59.5309,59.423,59.423,34800.0
2013-08-21 11:50:00,71.63,71.64,71.58,71.62,30500.0,59.423,59.4313,59.3815,59.4147,30500.0
2013-08-21 11:55:00,71.61,71.61,71.57,71.6,43900.0,59.4064,59.4064,59.3732,59.3981,43900.0
2013-08-21 12:00:00,71.6,71.6,71.57,71.6,31400.0,59.3981,59.3981,59.3732,59.3981,31400.0
2013-08-21 12:05:00,71.61,71.8,71.61,71.75,27800.0,59.4064,59.5641,59.4064,59.5226,27800.0
2013-08-21 12:10:00,71.74,71.76,71.71,71.72,23900.0,59.5143,59.5309,59.4894,59.4977,23900.0
2013-08-21 12:15:00,71.73,71.77,71.73,71.77,28400.0,59.506,59.5392,59.506,59.5392,28400.0
2013-08-21 12:20:00,71.78,71.84,71.76,71.78,24400.0,59.5475,59.5972,59.5309,59.5475,24400.0
2013-08-21 12:25:00,71.77,71.78,71.72,71.76,18100.0,59.5392,59.5475,59.4977,59.5309,18100.0
2013-08-21 12:30:00,71.75,71.79,71.71,71.78,26200.0,59.5226,59.5558,59.4894,59.5475,26200.0
2013-08-21 12:35:00,71.78,71.85,71.78,71.85,21000.0,59.5475,59.6055,59.5475,59.6055,21000.0
2013-08-21 12:40:00,71.85,71.97,71.85,71.96,26100.0,59.6055,59.7051,59.6055,59.6968,26100.0
2013-08-21 12:45:00,71.96,71.96,71.89,71.89,31500.0,59.6968,59.6968,59.6387,59.6387,31500.0
2013-08-21 12:50:00,71.89,71.92,71.87,71.92,37800.0,59.6387,59.6636,59.6221,59.6636,37800.0
2013-08-21 12:55:00,71.92,71.93,71.88,71.88,32000.0,59.6636,59.6719,59.6304,59.6304,32000.0
2013-08-21 13:00:00,71.88,71.91,71.84,71.9,27900.0,59.6304,59.6553,59.5972,59.647,27900.0
2013-08-21 13:05:00,71.89,71.99,71.88,71.95,27100.0,59.6387,59.7217,59.6304,59.6885,27100.0
2013-08-21 13:10:00,71.96,72.0,71.95,71.97,22100.0,59.6968,59.73,59.6885,59.7051,22100.0
2013-08-21 13:15:00,71.97,72.0,71.96,71.97,24700.0,59.7051,59.73,59.6968,59.7051,24700.0
2013-08-21 13:20:00,71.98,72.0,71.93,71.93,29100.0,59.7134,59.73,59.6719,59.6719,29100.0
2013-08-21 13:25:00,71.93,71.97,71.88,71.9,41300.0,59.6719,59.7051,59.6304,59.647,41300.0
2013-08-21 13:30:00,71.89,71.95,71.89,71.93,23400.0,59.6387,59.6885,59.6387,59.6719,23400.0
2013-08-21 13:35:00,71.94,71.96,71.9,71.92,18200.0,59.6802,59.6968,59.647,59.6636,18200.0
2013-08-21 13:40:00,71.92,71.94,71.89,71.89,25000.0,59.6636,59.6802,59.6387,59.6387,25000.0
2013-08-21 13:45:00,71.88,71.91,71.87,71.88,16600.0,59.6304,59.6553,59.6221,59.6304,16600.0
2013-08-21 13:50:00,71.89,71.92,71.88,71.92,13700.0,59.6387,59.6636,59.6304,59.6636,13700.0
2013-08-21 13:55:00,71.92,71.92,71.8,71.8,27300.0,59.6636,59.6636,59.5641,59.5641,27300.0
2013-08-21 14:00:00,71.79,71.79,71.53,71.61,49200.0,59.5558,59.5558,59.3401,59.4064,49200.0
2013-08-21 14:05:00,71.6,71.65,71.47,71.64,38800.0,59.3981,59.4396,59.2903,59.4313,38800.0
2013-08-21 14:10:00,71.65,71.79,71.65,71.72,31700.0,59.4396,59.5558,59.4396,59.4977,31700.0
2013-08-21 14:15:00,71.72,71.84,71.72,71.8,35000.0,59.4977,59.5972,59.4977,59.5641,35000.0
2013-08-21 14:20:00,71.78,71.81,71.68,71.79,29400.0,59.5475,59.5723,59.4645,59.5558,29400.0
2013-08-21 14:25:00,71.79,71.87,71.78,71.82,32100.0,59.5558,59.6221,59.5475,59.5806,32100.0
2013-08-21 14:30:00,71.83,72.09,71.83,72.04,49000.0,59.5889,59.8046,59.5889,59.7632,49000.0
2013-08-21 14:35:00,72.05,72.14,72.04,72.1,36200.0,59.7714,59.8461,59.7632,59.8129,36200.0
2013-08-21 14:40:00,72.09,72.19,72.07,72.17,30000.0,59.8046,59.8876,59.788,59.871,30000.0
2013-08-21 14:45:00,72.18,72.32,72.18,72.27,28100.0,59.8793,59.9954,59.8793,59.954,28100.0
2013-08-21 14:50:00,72.27,72.32,72.22,72.3,28000.0,59.954,59.9954,59.9125,59.9788,28000.0
2013-08-21 14:55:00,72.28,72.3,72.24,72.27,30800.0,59.9623,59.9788,59.9291,59.954,30800.0
2013-08-21 15:00:00,72.26,72.28,72.2,72.27,33600.0,59.9457,59.9623,59.8959,59.954,33600.0
2013-08-21 15:05:00,72.27,72.3,72.23,72.28,30500.0,59.954,59.9788,59.9208,59.9623,30500.0
2013-08-21 15:10:00,72.28,72.34,72.23,72.34,45900.0,59.9623,60.012,59.9208,60.012,45900.0
2013-08-21 15:15:00,72.34,72.34,72.23,72.24,35700.0,60.012,60.012,59.9208,59.9291,35700.0
2013-08-21 15:20:00,72.23,72.28,72.21,72.23,32000.0,59.9208,59.9623,59.9042,59.9208,32000.0
2013-08-21 15:25:00,72.22,72.28,72.14,72.18,43500.0,59.9125,59.9623,59.8461,59.8793,43500.0
2013-08-21 15:30:00,72.17,72.26,72.14,72.26,43300.0,59.871,59.9457,59.8461,59.9457,43300.0
2013-08-21 15:35:00,72.26,72.26,72.06,72.07,59300.0,59.9457,59.9457,59.7797,59.788,59300.0
2013-08-21 15:40:00,72.07,72.11,71.97,72.02,90000.0,59.788,59.8212,59.7051,59.7466,90000.0
2013-08-21 15:45:00,71.99,72.03,71.9,71.99,141100.0,59.7217,59.7549,59.647,59.7217,141100.0
2013-08-21 15:50:00,71.98,72.02,71.94,71.94,106800.0,59.7134,59.7466,59.6802,59.6802,106800.0
2013-08-21 15:55:00,71.94,71.99,71.81,71.86,232100.0,59.6802,59.7217,59.5723,59.6138,232100.0
2013-08-22 09:30:00,72.16,72.26,72.03,72.09,80000.0,59.8627,59.9457,59.7549,59.8046,80000.0
2013-08-22 09:35:00,72.07,72.29,72.05,72.13,35100.0,59.788,59.9705,59.7714,59.8378,35100.0
2013-08-22 09:40:00,72.13,72.4,72.13,72.27,32500.0,59.8378,60.0618,59.8378,59.954,32500.0
2013-08-22 09:45:00,72.28,72.44,72.21,72.32,41900.0,59.9623,60.095,59.9042,59.9954,41900.0
2013-08-22 09:50:00,72.33,72.39,72.26,72.31,30000.0,60.0037,60.0535,59.9457,59.9871,30000.0
2013-08-22 09:55:00,72.3,72.3,72.12,72.15,27300.0,59.9788,59.9788,59.8295,59.8544,27300.0
2013-08-22 10:00:00,72.15,72.2,72.06,72.12,50200.0,59.8544,59.8959,59.7797,59.8295,50200.0
2013-08-22 10:05:00,72.12,72.18,72.1,72.18,33800.0,59.8295,59.8793,59.8129,59.8793,33800.0
2013-08-22 10:10:00,72.16,72.27,72.12,72.25,29100.0,59.8627,59.954,59.8295,59.9374,29100.0
2013-08-22 10:15:00,72.27,72.4,72.27,72.31,29700.0,59.954,60.0618,59.954,59.9871,29700.0
2013-08-22 10:20:00,72.3,72.33,72.26,72.27,23200.0,59.9788,60.0037,59.9457,59.954,23200.0
2013-08-22 10:25:00,72.28,72.31,72.22,72.3,28200.0,59.9623,59.9871,59.9125,59.9788,28200.0
2013-08-22 10:30:00,72.31,72.39,72.23,72.37,24100.0,59.9871,60.0535,59.9208,60.0369,24100.0
2013-08-22 10:35:00,72.37,72.55,72.35,72.55,32000.0,60.0369,60.1862,60.0203,60.1862,32000.0
2013-08-22 10:40:00,72.56,72.61,72.55,72.59,43700.0,60.1945,60.236,60.1862,60.2194,43700.0
2013-08-22 10:45:00,72.59,72.73,72.57,72.7,46400.0,60.2194,60.3356,60.2028,60.3107,46400.0
2013-08-22 10:50:00,72.68,72.73,72.66,72.71,57300.0,60.2941,60.3356,60.2775,60.319,57300.0
2013-08-22 10:55:00,72.69,72.74,72.66,72.71,54500.0,60.3024,60.3439,60.2775,60.319,54500.0
2013-08-22 11:00:00,72.72,72.74,72.57,72.58,62600.0,60.3273,60.3439,60.2028,60.2111,62600.0
2013-08-22 11:05:00,72.58,72.6,72.47,72.59,58500.0,60.2111,60.2277,60.1199,60.2194,58500.0
2013-08-22 11:10:00,72.59,72.64,72.58,72.62,28200.0,60.2194,60.2609,60.2111,60.2443,28200.0
2013-08-22 11:15:00,72.62,72.63,72.46,72.49,47600.0,60.2443,60.2526,60.1116,60.1365,47600.0
2013-08-22 11:20:00,72.49,72.51,72.43,72.45,31500.0,60.1365,60.1531,60.0867,60.1033,31500.0
2013-08-22 11:25:00,72.45,72.47,72.31,72.31,27400.0,60.1033,60.1199,59.9871,59.9871,27400.0
2013-08-22 11:30:00,72.31,72.32,72.28,72.31,33200.0,59.9871,59.9954,59.9623,59.9871,33200.0
2013-08-22 11:35:00,72.32,72.34,72.24,72.24,36100.0,59.9954,60.012,59.9291,59.9291,36100.0
2013-08-22 11:40:00,72.26,72.26,72.09,72.1,41700.0,59.9457,59.9457,59.8046,59.8129,41700.0
2013-08-22 11:45:00,72.1,72.19,72.1,72.15,41700.0,59.8129,59.8876,59.8129,59.8544,41700.0
2013-08-22 11:50:00,72.15,72.18,72.13,72.14,20900.0,59.8544,59.8793,59.8378,59.8461,20900.0
2013-08-22 11:55:00,72.15,72.19,72.13,72.17,29100.0,59.8544,59.8876,59.8378,59.871,29100.0
2013-08-22 12:00:00,72.17,72.28,72.17,72.27,24000.0,59.871,59.9623,59.871,59.954,24000.0
2013-08-22 12:05:00,72.27,72.27,72.21,72.21,39600.0,59.954,59.954,59.9042,59.9042,39600.0
2013-08-22 12:10:00,72.22,72.25,72.22,72.23,22400.0,59.9125,59.9374,59.9125,59.9208,22400.0
2013-08-22 12:15:00,72.24,72.24,72.18,72.19,22700.0,59.9291,59.9291,59.8793,59.8876,22700.0
2013-08-22 12:20:00,72.19,72.2,72.16,72.17,33100.0,59.8876,59.8959,59.8627,59.871,33100.0
2013-08-22 12:25:00,72.17,72.18,72.13,72.17,23200.0,59.871,59.8793,59.8378,59.871,23200.0
2013-08-22 12:30:00,72.17,72.2,72.15,72.16,22300.0,59.871,59.8959,59.8544,59.8627,22300.0
2013-08-22 12:35:00,72.15,72.17,72.12,72.14,26800.0,59.8544,59.871,59.8295,59.8461,26800.0
2013-08-22 12:40:00,72.15,72.16,72.14,72.16,15400.0,59.8544,59.8627,59.8461,59.8627,15400.0
2013-08-22 12:45:00,72.15,72.16,72.01,72.01,27700.0,59.8544,59.8627,59.7383,59.7383,27700.0
2013-08-22 12:50:00,72.02,72.02,71.9,71.9,17700.0,59.7466,59.7466,59.647,59.647,17700.0
2013-08-22 12:55:00,71.91,71.92,71.86,71.89,32200.0,59.6553,59.6636,59.6138,59.6387,32200.0
2013-08-22 13:00:00,71.88,71.89,71.84,71.86,24000.0,59.6304,59.6387,59.5972,59.6138,24000.0
2013-08-22 13:05:00,71.86,71.91,71.83,71.91,21700.0,59.6138,59.6553,59.5889,59.6553,21700.0
2013-08-22 13:10:00,71.9,71.99,71.89,71.95,54200.0,59.647,59.7217,59.6387,59.6885,54200.0
2013-08-22 13:15:00,71.95,71.97,71.94,71.95,21100.0,59.6885,59.7051,59.6802,59.6885,21100.0
2013-08-22 13:20:00,71.95,71.99,71.94,71.99,14500.0,59.6885,59.7217,59.6802,59.7217,14500.0
2013-08-22 13:25:00,71.99,72.01,71.94,71.94,19000.0,59.7217,59.7383,59.6802,59.6802,19000.0
2013-08-22 13:30:00,71.95,72.01,71.94,71.97,19700.0,59.6885,59.7383,59.6802,59.7051,19700.0
2013-08-22 13:35:00,71.95,72.01,71.95,72.0,10800.0,59.6885,59.7383,59.6885,59.73,10800.0
2013-08-22 13:40:00,72.0,72.01,71.95,72.0,25800.0,59.73,59.7383,59.6885,59.73,25800.0
2013-08-22 13:45:00,72.0,72.0,71.94,71.96,18600.0,59.73,59.73,59.6802,59.6968,18600.0
2013-08-22 13:50:00,71.95,72.05,71.95,72.04,24400.0,59.6885,59.7714,59.6885,59.7632,24400.0
2013-08-22 13:55:00,72.04,72.12,72.01,72.12,20600.0,59.7632,59.8295,59.7383,59.8295,20600.0
2013-08-22 14:00:00,72.11,72.16,72.1,72.14,18000.0,59.8212,59.8627,59.8129,59.8461,18000.0
2013-08-22 14:05:00,72.14,72.15,72.1,72.14,17200.0,59.8461,59.8544,59.8129,59.8461,17200.0
2013-08-22 14:10:00,72.14,72.15,72.1,72.11,18300.0,59.8461,59.8544,59.8129,59.8212,18300.0
2013-08-22 14:15:00,72.1,72.13,72.06,72.06,22200.0,59.8129,59.8378,59.7797,59.7797,22200.0
2013-08-22 14:20:00,72.05,72.09,72.05,72.08,17100.0,59.7714,59.8046,59.7714,59.7963,17100.0
2013-08-22 14:25:00,72.08,72.09,72.0,72.0,21800.0,59.7963,59.8046,59.73,59.73,21800.0
2013-08-22 14:30:00,72.0,72.0,71.94,71.96,17500.0,59.73,59.73,59.6802,59.6968,17500.0
2013-08-22 14:35:00,71.96,72.03,71.87,71.89,14600.0,59.6968,59.7549,59.6221,59.6387,14600.0
2013-08-22 14:40:00,71.89,71.94,71.86,71.88,16100.0,59.6387,59.6802,59.6138,59.6304,16100.0
2013-08-22 14:45:00,71.88,71.99,71.87,71.99,11800.0,59.6304,59.7217,59.6221,59.7217,11800.0
2013-08-22 14:50:00,71.99,72.03,71.92,71.95,28200.0,59.7217,59.7549,59.6636,59.6885,28200.0
2013-08-22 14:55:00,71.95,71.98,71.93,71.95,22100.0,59.6885,59.7134,59.6719,59.6885,22100.0
2013-08-22 15:00:00,71.95,71.96,71.91,71.91,14400.0,59.6885,59.6968,59.6553,59.6553,14400.0
2013-08-22 15:05:00,71.92,72.01,71.92,72.0,18900.0,59.6636,59.7383,59.6636,59.73,18900.0
2013-08-22 15:10:00,72.01,72.01,71.89,71.99,32100.0,59.7383,59.7383,59.6387,59.7217,32100.0
2013-08-22 15:15:00,71.99,72.01,71.99,72.0,20700.0,59.7217,59.7383,59.7217,59.73,20700.0
2013-08-22 15:20:00,72.01,72.01,71.98,72.0,36800.0,59.7383,59.7383,59.7134,59.73,36800.0
2013-08-22 15:25:00,72.01,72.08,72.0,72.03,62800.0,59.7383,59.7963,59.73,59.7549,62800.0
2013-08-22 15:30:00,72.03,72.1,71.98,72.09,81200.0,59.7549,59.8129,59.7134,59.8046,81200.0
2013-08-22 15:35:00,72.09,72.12,72.02,72.05,117500.0,59.8046,59.8295,59.7466,59.7714,117500.0
2013-08-22 15:40:00,72.04,72.1,72.04,72.05,53200.0,59.7632,59.8129,59.7632,59.7714,53200.0
2013-08-22 15:45:00,72.05,72.1,72.03,72.04,81500.0,59.7714,59.8129,59.7549,59.7632,81500.0
2013-08-22 15:50:00,72.04,72.05,71.96,72.0,81000.0,59.7632,59.7714,59.6968,59.73,81000.0
2013-08-22 15:55:00,72.0,72.01,71.95,71.98,170400.0,59.73,59.7383,59.6885,59.7134,170400.0
2013-08-23 09:30:00,72.01,72.14,71.91,72.09,92400.0,59.7383,59.8461,59.6553,59.8046,92400.0
2013-08-23 09:35:00,72.1,72.31,72.04,72.25,75200.0,59.8129,59.9871,59.7632,59.9374,75200.0
2013-08-23 09:40:00,72.23,72.27,72.02,72.02,82000.0,59.9208,59.954,59.7466,59.7466,82000.0
2013-08-23 09:45:00,72.03,72.18,72.01,72.13,49700.0,59.7549,59.8793,59.7383,59.8378,49700.0
2013-08-23 09:50:00,72.12,72.2,72.06,72.17,88600.0,59.8295,59.8959,59.7797,59.871,88600.0
2013-08-23 09:55:00,72.16,72.23,72.08,72.21,79200.0,59.8627,59.9208,59.7963,59.9042,79200.0
2013-08-23 10:00:00,72.21,72.3,72.08,72.13,93100.0,59.9042,59.9788,59.7963,59.8378,93100.0
2013-08-23 10:05:00,72.13,72.27,72.07,72.25,36400.0,59.8378,59.954,59.788,59.9374,36400.0
2013-08-23 10:10:00,72.25,72.35,72.23,72.34,27300.0,59.9374,60.0203,59.9208,60.012,27300.0
2013-08-23 10:15:00,72.33,72.33,72.23,72.23,36300.0,60.0037,60.0037,59.9208,59.9208,36300.0
2013-08-23 10:20:00,72.23,72.23,72.11,72.2,35600.0,59.9208,59.9208,59.8212,59.8959,35600.0
2013-08-23 10:25:00,72.2,72.34,72.2,72.25,39900.0,59.8959,60.012,59.8959,59.9374,39900.0
2013-08-23 10:30:00,72.25,72.45,72.23,72.39,37300.0,59.9374,60.1033,59.9208,60.0535,37300.0
2013-08-23 10:35:00,72.41,72.5,72.33,72.34,64000.0,60.0701,60.1448,60.0037,60.012,64000.0
2013-08-23 10:40:00,72.36,72.45,72.3,72.45,32800.0,60.0286,60.1033,59.9788,60.1033,32800.0
2013-08-23 10:45:00,72.44,72.46,72.4,72.46,50300.0,60.095,60.1116,60.0618,60.1116,50300.0
2013-08-23 10:50:00,72.46,72.52,72.45,72.51,46100.0,60.1116,60.1614,60.1033,60.1531,46100.0
2013-08-23 10:55:00,72.51,72.58,72.5,72.57,36200.0,60.1531,60.2111,60.1448,60.2028,36200.0
2013-08-23 11:00:00,72.57,72.64,72.51,72.52,55400.0,60.2028,60.2609,60.1531,60.1614,55400.0
2013-08-23 11:05:00,72.53,72.53,72.39,72.39,44500.0,60.1696,60.1696,60.0535,60.0535,44500.0
2013-08-23 11:10:00,72.39,72.49,72.36,72.46,34700.0,60.0535,60.1365,60.0286,60.1116,34700.0
2013-08-23 11:15:00,72.46,72.53,72.46,72.52,30500.0,60.1116,60.1696,60.1116,60.1614,30500.0
2013-08-23 11:20:00,72.52,72.52,72.44,72.48,25800.0,60.1614,60.1614,60.095,60.1282,25800.0
2013-08-23 11:25:00,72.46,72.53,72.45,72.51,38100.0,60.1116,60.1696,60.1033,60.1531,38100.0
2013-08-23 11:30:00,72.51,72.53,72.46,72.49,26200.0,60.1531,60.1696,60.1116,60.1365,26200.0
2013-08-23 11:35:00,72.49,72.52,72.44,72.47,41000.0,60.1365,60.1614,60.095,60.1199,41000.0
2013-08-23 11:40:00,72.47,72.6,72.47,72.6,27400.0,60.1199,60.2277,60.1199,60.2277,27400.0
2013-08-23 11:45:00,72.59,72.61,72.56,72.6,26300.0,60.2194,60.236,60.1945,60.2277,26300.0
2013-08-23 11:50:00,72.6,72.6,72.54,72.56,24300.0,60.2277,60.2277,60.1779,60.1945,24300.0
2013-08-23 11:55:00,72.56,72.57,72.49,72.52,20500.0,60.1945,60.2028,60.1365,60.1614,20500.0
2013-08-23 12:00:00,72.53,72.61,72.53,72.61,25600.0,60.1696,60.236,60.1696,60.236,25600.0
2013-08-23 12:05:00,72.61,72.61,72.58,72.6,34200.0,60.236,60.236,60.2111,60.2277,34200.0
2013-08-23 12:10:00,72.6,72.63,72.59,72.6,56200.0,60.2277,60.2526,60.2194,60.2277,56200.0
2013-08-23 12:15:00,72.6,72.62,72.56,72.61,27600.0,60.2277,60.2443,60.1945,60.236,27600.0
2013-08-23 12:20:00,72.61,72.61,72.5,72.52,39600.0,60.236,60.236,60.1448,60.1614,39600.0
2013-08-23 12:25:00,72.52,72.57,72.52,72.54,28200.0,60.1614,60.2028,60.1614,60.1779,28200.0
2013-08-23 12:30:00,72.54,72.63,72.53,72.63,30400.0,60.1779,60.2526,60.1696,60.2526,30400.0
2013-08-23 12:35:00,72.63,72.63,72.58,72.62,33600.0,60.2526,60.2526,60.2111,60.2443,33600.0
2013-08-23 12:40:00,72.61,72.66,72.58,72.64,16200.0,60.236,60.2775,60.2111,60.2609,16200.0
2013-08-23 12:45:00,72.64,72.66,72.59,72.62,29700.0,60.2609,60.2775,60.2194,60.2443,29700.0
2013-08-23 12:50:00,72.59,72.7,72.59,72.68,18500.0,60.2194,60.3107,60.2194,60.2941,18500.0
2013-08-23 12:55:00,72.69,72.72,72.67,72.72,18500.0,60.3024,60.3273,60.2858,60.3273,18500.0
2013-08-23 13:00:00,72.72,72.72,72.61,72.66,18300.0,60.3273,60.3273,60.236,60.2775,18300.0
2013-08-23 13:05:00,72.66,72.7,72.64,72.65,26800.0,60.2775,60.3107,60.2609,60.2692,26800.0
2013-08-23 13:10:00,72.64,72.68,72.63,72.65,42500.0,60.2609,60.2941,60.2526,60.2692,42500.0
2013-08-23 13:15:00,72.65,72.68,72.63,72.63,26100.0,60.2692,60.2941,60.2526,60.2526,26100.0
2013-08-23 13:20:00,72.63,72.63,72.57,72.58,21800.0,60.2526,60.2526,60.2028,60.2111,21800.0
2013-08-23 13:25:00,72.59,72.65,72.58,72.6,32000.0,60.2194,60.2692,60.2111,60.2277,32000.0
2013-08-23 13:30:00,72.61,72.62,72.55,72.59,23900.0,60.236,60.2443,60.1862,60.2194,23900.0
2013-08-23 13:35:00,72.59,72.65,72.57,72.65,24200.0,60.2194,60.2692,60.2028,60.2692,24200.0
2013-08-23 13:40:00,72.65,72.67,72.56,72.57,22400.0,60.2692,60.2858,60.1945,60.2028,22400.0
2013-08-23 13:45:00,72.56,72.61,72.56,72.58,29800.0,60.1945,60.236,60.1945,60.2111,29800.0
2013-08-23 13:50:00,72.6,72.62,72.57,72.61,32100.0,60.2277,60.2443,60.2028,60.236,32100.0
2013-08-23 13:55:00,72.59,72.6,72.52,72.52,27600.0,60.2194,60.2277,60.1614,60.1614,27600.0
2013-08-23 14:00:00,72.52,72.58,72.49,72.54,24600.0,60.1614,60.2111,60.1365,60.1779,24600.0
2013-08-23 14:05:00,72.54,72.6,72.54,72.58,17800.0,60.1779,60.2277,60.1779,60.2111,17800.0
2013-08-23 14:10:00,72.58,72.64,72.58,72.61,16900.0,60.2111,60.2609,60.2111,60.236,16900.0
2013-08-23 14:15:00,72.61,72.61,72.53,72.56,22600.0,60.236,60.236,60.1696,60.1945,22600.0
2013-08-23 14:20:00,72.57,72.58,72.52,72.55,34700.0,60.2028,60.2111,60.1614,60.1862,34700.0
2013-08-23 14:25:00,72.55,72.62,72.55,72.58,19400.0,60.1862,60.2443,60.1862,60.2111,19400.0
2013-08-23 14:30:00,72.57,72.67,72.57,72.67,29700.0,60.2028,60.2858,60.2028,60.2858,29700.0
2013-08-23 14:35:00,72.67,72.69,72.63,72.68,18800.0,60.2858,60.3024,60.2526,60.2941,18800.0
2013-08-23 14:40:00,72.68,72.68,72.59,72.61,17700.0,60.2941,60.2941,60.2194,60.236,17700.0
2013-08-23 14:45:00,72.6,72.62,72.55,72.61,10500.0,60.2277,60.2443,60.1862,60.236,10500.0
2013-08-23 14:50:00,72.59,72.62,72.58,72.61,19600.0,60.2194,60.2443,60.2111,60.236,19600.0
2013-08-23 14:55:00,72.6,72.6,72.55,72.55,15200.0,60.2277,60.2277,60.1862,60.1862,15200.0
2013-08-23 15:00:00,72.54,72.54,72.48,72.5,23000.0,60.1779,60.1779,60.1282,60.1448,23000.0
2013-08-23 15:05:00,72.5,72.53,72.48,72.53,13100.0,60.1448,60.1696,60.1282,60.1696,13100.0
2013-08-23 15:10:00,72.53,72.55,72.47,72.47,18200.0,60.1696,60.1862,60.1199,60.1199,18200.0
2013-08-23 15:15:00,72.47,72.5,72.46,72.49,24100.0,60.1199,60.1448,60.1116,60.1365,24100.0
2013-08-23 15:20:00,72.48,72.54,72.48,72.54,15000.0,60.1282,60.1779,60.1282,60.1779,15000.0
2013-08-23 15:25:00,72.54,72.54,72.5,72.52,18600.0,60.1779,60.1779,60.1448,60.1614,18600.0
2013-08-23 15:30:00,72.52,72.55,72.48,72.48,25000.0,60.1614,60.1862,60.1282,60.1282,25000.0
2013-08-23 15:35:00,72.47,72.55,72.47,72.55,16500.0,60.1199,60.1862,60.1199,60.1862,16500.0
2013-08-23 15:40:00,72.55,72.59,72.53,72.59,27900.0,60.1862,60.2194,60.1696,60.2194,27900.0
2013-08-23 15:45:00,72.6,72.67,72.59,72.65,163700.0,60.2277,60.2858,60.2194,60.2692,163700.0
2013-08-23 15:50:00,72.65,72.66,72.62,72.63,75200.0,60.2692,60.2775,60.2443,60.2526,75200.0
2013-08-23 15:55:00,72.63,72.64,72.53,72.54,168500.0,60.2526,60.2609,60.1696,60.1779,168500.0
2013-08-26 09:30:00,72.64,72.75,72.44,72.44,54800.0,60.2609,60.3522,60.095,60.095,54800.0
2013-08-26 09:35:00,72.46,72.54,72.36,72.36,25800.0,60.1116,60.1779,60.0286,60.0286,25800.0
2013-08-26 09:40:00,72.36,72.48,72.28,72.45,33700.0,60.0286,60.1282,59.9623,60.1033,33700.0
2013-08-26 09:45:00,72.43,72.54,72.37,72.4,26200.0,60.0867,60.1779,60.0369,60.0618,26200.0
2013-08-26 09:50:00,72.39,72.57,72.37,72.52,41000.0,60.0535,60.2028,60.0369,60.1614,41000.0
2013-08-26 09:55:00,72.53,72.61,72.4,72.58,27800.0,60.1696,60.236,60.0618,60.2111,27800.0
2013-08-26 10:00:00,72.58,72.58,72.53,72.54,27200.0,60.2111,60.2111,60.1696,60.1779,27200.0
2013-08-26 10:05:00,72.52,72.56,72.44,72.44,28900.0,60.1614,60.1945,60.095,60.095,28900.0
2013-08-26 10:10:00,72.44,72.59,72.4,72.43,50200.0,60.095,60.2194,60.0618,60.0867,50200.0
2013-08-26 10:15:00,72.43,72.51,72.35,72.35,30200.0,60.0867,60.1531,60.0203,60.0203,30200.0
2013-08-26 10:20:00,72.35,72.46,72.34,72.4,14000.0,60.0203,60.1116,60.012,60.0618,14000.0
2013-08-26 10:25:00,72.4,72.44,72.31,72.38,19100.0,60.0618,60.095,59.9871,60.0452,19100.0
2013-08-26 10:30:00,72.39,72.43,72.34,72.36,21700.0,60.0535,60.0867,60.012,60.0286,21700.0
2013-08-26 10:35:00,72.38,72.48,72.37,72.44,16400.0,60.0452,60.1282,60.0369,60.095,16400.0
2013-08-26 10:40:00,72.44,72.47,72.41,72.44,15800.0,60.095,60.1199,60.0701,60.095,15800.0
2013-08-26 10:45:00,72.43,72.46,72.4,72.45,26700.0,60.0867,60.1116,60.0618,60.1033,26700.0
2013-08-26 10:50:00,72.46,72.47,72.39,72.44,15800.0,60.1116,60.1199,60.0535,60.095,15800.0
2013-08-26 10:55:00,72.44,72.51,72.44,72.49,14000.0,60.095,60.1531,60.095,60.1365,14000.0
2013-08-26 11:00:00,72.5,72.51,72.44,72.44,20900.0,60.1448,60.1531,60.095,60.095,20900.0
2013-08-26 11:05:00,72.44,72.54,72.44,72.53,35900.0,60.095,60.1779,60.095,60.1696,35900.0
2013-08-26 11:10:00,72.53,72.58,72.49,72.49,56700.0,60.1696,60.2111,60.1365,60.1365,56700.0
2013-08-26 11:15:00,72.5,72.61,72.49,72.58,26000.0,60.1448,60.236,60.1365,60.2111,26000.0
2013-08-26 11:20:00,72.58,72.65,72.56,72.63,33500.0,60.2111,60.2692,60.1945,60.2526,33500.0
2013-08-26 11:25:00,72.63,72.64,72.55,72.59,16800.0,60.2526,60.2609,60.1862,60.2194,16800.0
2013-08-26 11:30:00,72.58,72.63,72.53,72.53,37100.0,60.2111,60.2526,60.1696,60.1696,37100.0
2013-08-26 11:35:00,72.53,72.53,72.46,72.46,23400.0,60.1696,60.1696,60.1116,60.1116,23400.0
2013-08-26 11:40:00,72.46,72.47,72.38,72.38,22100.0,60.1116,60.1199,60.0452,60.0452,22100.0
2013-08-26 11:45:00,72.37,72.4,72.31,72.35,19400.0,60.0369,60.0618,59.9871,60.0203,19400.0
2013-08-26 11:50:00,72.35,72.42,72.35,72.39,14600.0,60.0203,60.0784,60.0203,60.0535,14600.0
2013-08-26 11:55:00,72.4,72.42,72.38,72.4,19700.0,60.0618,60.0784,60.0452,60.0618,19700.0
2013-08-26 12:00:00,72.4,72.42,72.38,72.41,23200.0,60.0618,60.0784,60.0452,60.0701,23200.0
2013-08-26 12:05:00,72.42,72.42,72.38,72.42,19900.0,60.0784,60.0784,60.0452,60.0784,19900.0
2013-08-26 12:10:00,72.42,72.45,72.4,72.44,44100.0,60.0784,60.1033,60.0618,60.095,44100.0
2013-08-26 12:15:00,72.45,72.48,72.44,72.48,19000.0,60.1033,60.1282,60.095,60.1282,19000.0
2013-08-26 12:20:00,72.48,72.51,72.47,72.5,25500.0,60.1282,60.1531,60.1199,60.1448,25500.0
2013-08-26 12:25:00,72.5,72.55,72.47,72.52,27200.0,60.1448,60.1862,60.1199,60.1614,27200.0
2013-08-26 12:30:00,72.53,72.55,72.51,72.52,52000.0,60.1696,60.1862,60.1531,60.1614,52000.0
2013-08-26 12:35:00,72.53,72.55,72.53,72.54,14700.0,60.1696,60.1862,60.1696,60.1779,14700.0
2013-08-26 12:40:00,72.55,72.59,72.53,72.58,22600.0,60.1862,60.2194,60.1696,60.2111,22600.0
2013-08-26 12:45:00,72.57,72.57,72.54,72.55,27300.0,60.2028,60.2028,60.1779,60.1862,27300.0
2013-08-26 12:50:00,72.55,72.56,72.52,72.55,26400.0,60.1862,60.1945,60.1614,60.1862,26400.0
2013-08-26 12:55:00,72.55,72.57,72.54,72.55,30900.0,60.1862,60.2028,60.1779,60.1862,30900.0
2013-08-26 13:00:00,72.56,72.57,72.54,72.54,78200.0,60.1945,60.2028,60.1779,60.1779,78200.0
2013-08-26 13:05:00,72.54,72.64,72.54,72.64,72700.0,60.1779,60.2609,60.1779,60.2609,72700.0
2013-08-26 13:10:00,72.63,72.69,72.6,72.62,14900.0,60.2526,60.3024,60.2277,60.2443,14900.0
2013-08-26 13:15:00,72.61,72.66,72.61,72.65,17900.0,60.236,60.2775,60.236,60.2692,17900.0
2013-08-26 13:20:00,72.65,72.69,72.63,72.69,27900.0,60.2692,60.3024,60.2526,60.3024,27900.0
2013-08-26 13:25:00,72.69,72.69,72.62,72.64,35300.0,60.3024,60.3024,60.2443,60.2609,35300.0
2013-08-26 13:30:00,72.64,72.7,72.61,72.7,44800.0,60.2609,60.3107,60.236,60.3107,44800.0
2013-08-26 13:35:00,72.71,72.72,72.69,72.72,27600.0,60.319,60.3273,60.3024,60.3273,27600.0
2013-08-26 13:40:00,72.74,72.75,72.7,72.74,25500.0,60.3439,60.3522,60.3107,60.3439,25500.0
2013-08-26 13:45:00,72.74,72.83,72.74,72.82,40000.0,60.3439,60.4185,60.3439,60.4102,40000.0
2013-08-26 13:50:00,72.81,72.81,72.74,72.75,29700.0,60.4019,60.4019,60.3439,60.3522,29700.0
2013-08-26 13:55:00,72.74,72.75,72.74,72.75,19800.0,60.3439,60.3522,60.3439,60.3522,19800.0
2013-08-26 14:00:00,72.75,72.75,72.72,72.72,40500.0,60.3522,60.3522,60.3273,60.3273,40500.0
2013-08-26 14:05:00,72.71,72.73,72.68,72.7,29700.0,60.319,60.3356,60.2941,60.3107,29700.0
2013-08-26 14:10:00,72.7,72.71,72.67,72.7,25800.0,60.3107,60.319,60.2858,60.3107,25800.0
2013-08-26 14:15:00,72.69,72.73,72.64,72.72,25500.0,60.3024,60.3356,60.2609,60.3273,25500.0
2013-08-26 14:20:00,72.72,72.81,72.72,72.78,24300.0,60.3273,60.4019,60.3273,60.377,24300.0
2013-08-26 14:25:00,72.78,72.85,72.78,72.85,18300.0,60.377,60.4351,60.377,60.4351,18300.0
2013-08-26 14:30:00,72.85,72.87,72.83,72.85,27600.0,60.4351,60.4517,60.4185,60.4351,27600.0
2013-08-26 14:35:00,72.84,72.87,72.83,72.84,26200.0,60.4268,60.4517,60.4185,60.4268,26200.0
2013-08-26 14:40:00,72.84,72.89,72.84,72.88,27900.0,60.4268,60.4683,60.4268,60.46,27900.0
2013-08-26 14:45:00,72.88,72.92,72.87,72.88,29100.0,60.46,60.4932,60.4517,60.46,29100.0
2013-08-26 14:50:00,72.89,72.9,72.87,72.88,23200.0,60.4683,60.4766,60.4517,60.46,23200.0
2013-08-26 14:55:00,72.87,72.88,72.81,72.83,24000.0,60.4517,60.46,60.4019,60.4185,24000.0
2013-08-26 15:00:00,72.84,72.84,72.79,72.83,31600.0,60.4268,60.4268,60.3853,60.4185,31600.0
2013-08-26 15:05:00,72.83,72.84,72.79,72.79,24600.0,60.4185,60.4268,60.3853,60.3853,24600.0
2013-08-26 15:10:00,72.78,72.78,72.6,72.6,37000.0,60.377,60.377,60.2277,60.2277,37000.0
2013-08-26 15:15:00,72.6,72.61,72.52,72.55,34400.0,60.2277,60.236,60.1614,60.1862,34400.0
2013-08-26 15:20:00,72.55,72.56,72.33,72.44,78400.0,60.1862,60.1945,60.0037,60.095,78400.0
2013-08-26 15:25:00,72.43,72.43,72.33,72.42,36800.0,60.0867,60.0867,60.0037,60.0784,36800.0
2013-08-26 15:30:00,72.42,72.52,72.41,72.5,51000.0,60.0784,60.1614,60.0701,60.1448,51000.0
2013-08-26 15:35:00,72.5,72.5,72.41,72.43,86200.0,60.1448,60.1448,60.0701,60.0867,86200.0
2013-08-26 15:40:00,72.44,72.51,72.38,72.47,68200.0,60.095,60.1531,60.0452,60.1199,68200.0
2013-08-26 15:45:00,72.47,72.48,72.42,72.45,99600.0,60.1199,60.1282,60.0784,60.1033,99600.0
2013-08-26 15:50:00,72.44,72.45,72.37,72.45,83700.0,60.095,60.1033,60.0369,60.1033,83700.0
2013-08-26 15:55:00,72.44,72.45,72.34,72.39,140200.0,60.095,60.1033,60.012,60.0535,140200.0
2013-08-27 09:30:00,71.82,72.14,71.79,72.04,113800.0,59.5806,59.8461,59.5558,59.7632,113800.0
2013-08-27 09:35:00,72.03,72.1,71.85,71.88,28800.0,59.7549,59.8129,59.6055,59.6304,28800.0
2013-08-27 09:40:00,71.9,71.92,71.77,71.81,48600.0,59.647,59.6636,59.5392,59.5723,48600.0
2013-08-27 09:45:00,71.82,71.88,71.72,71.77,46900.0,59.5806,59.6304,59.4977,59.5392,46900.0
2013-08-27 09:50:00,71.77,71.88,71.7,71.74,33000.0,59.5392,59.6304,59.4811,59.5143,33000.0
2013-08-27 09:55:00,71.73,71.89,71.73,71.87,48900.0,59.506,59.6387,59.506,59.6221,48900.0
2013-08-27 10:00:00,71.86,71.99,71.86,71.86,84500.0,59.6138,59.7217,59.6138,59.6138,84500.0
2013-08-27 10:05:00,71.88,71.89,71.69,71.7,42300.0,59.6304,59.6387,59.4728,59.4811,42300.0
2013-08-27 10:10:00,71.73,71.77,71.65,71.71,37900.0,59.506,59.5392,59.4396,59.4894,37900.0
2013-08-27 10:15:00,71.71,71.71,71.54,71.54,64100.0,59.4894,59.4894,59.3484,59.3484,64100.0
2013-08-27 10:20:00,71.53,71.59,71.41,71.41,57300.0,59.3401,59.3898,59.2405,59.2405,57300.0
2013-08-27 10:25:00,71.41,71.42,71.32,71.35,53500.0,59.2405,59.2488,59.1659,59.1907,53500.0
2013-08-27 10:30:00,71.35,71.51,71.33,71.5,59900.0,59.1907,59.3235,59.1741,59.3152,59900.0
2013-08-27 10:35:00,71.51,71.55,71.48,71.53,96500.0,59.3235,59.3567,59.2986,59.3401,96500.0
2013-08-27 10:40:00,71.54,71.64,71.53,71.63,32400.0,59.3484,59.4313,59.3401,59.423,32400.0
2013-08-27 10:45:00,71.64,71.64,71.54,71.61,35800.0,59.4313,59.4313,59.3484,59.4064,35800.0
2013-08-27 10:50:00,71.62,71.71,71.59,71.71,53500.0,59.4147,59.4894,59.3898,59.4894,53500.0
2013-08-27 10:55:00,71.7,71.85,71.64,71.84,42800.0,59.4811,59.6055,59.4313,59.5972,42800.0
2013-08-27 11:00:00,71.83,71.85,71.7,71.75,24900.0,59.5889,59.6055,59.4811,59.5226,24900.0
2013-08-27 11:05:00,71.76,71.77,71.7,71.73,18900.0,59.5309,59.5392,59.4811,59.506,18900.0
2013-08-27 11:10:00,71.73,71.8,71.71,71.76,22100.0,59.506,59.5641,59.4894,59.5309,22100.0
2013-08-27 11:15:00,71.78,71.8,71.72,71.76,31900.0,59.5475,59.5641,59.4977,59.5309,31900.0
2013-08-27 11:20:00,71.77,71.86,71.76,71.85,25600.0,59.5392,59.6138,59.5309,59.6055,25600.0
2013-08-27 11:25:00,71.86,71.86,71.84,71.84,37000.0,59.6138,59.6138,59.5972,59.5972,37000.0
2013-08-27 11:30:00,71.86,71.9,71.84,71.85,22800.0,59.6138,59.647,59.5972,59.6055,22800.0
2013-08-27 11:35:00,71.84,71.9,71.79,71.9,26500.0,59.5972,59.647,59.5558,59.647,26500.0
2013-08-27 11:40:00,71.89,71.9,71.84,71.86,22200.0,59.6387,59.647,59.5972,59.6138,22200.0
2013-08-27 11:45:00,71.87,71.88,71.77,71.78,42000.0,59.6221,59.6304,59.5392,59.5475,42000.0
2013-08-27 11:50:00,71.78,71.83,71.75,71.78,28300.0,59.5475,59.5889,59.5226,59.5475,28300.0
2013-08-27 11:55:00,71.78,71.89,71.77,71.88,28500.0,59.5475,59.6387,59.5392,59.6304,28500.0
2013-08-27 12:00:00,71.88,71.9,71.75,71.78,21700.0,59.6304,59.647,59.5226,59.5475,21700.0
2013-08-27 12:05:00,71.78,71.81,71.71,71.79,27800.0,59.5475,59.5723,59.4894,59.5558,27800.0
2013-08-27 12:10:00,71.79,71.84,71.77,71.81,33300.0,59.5558,59.5972,59.5392,59.5723,33300.0
2013-08-27 12:15:00,71.81,71.87,71.76,71.84,25500.0,59.5723,59.6221,59.5309,59.5972,25500.0
2013-08-27 12:20:00,71.85,71.89,71.83,71.83,15300.0,59.6055,59.6387,59.5889,59.5889,15300.0
2013-08-27 12:25:00,71.83,71.85,71.8,71.83,22000.0,59.5889,59.6055,59.5641,59.5889,22000.0
2013-08-27 12:30:00,71.82,71.85,71.79,71.83,25800.0,59.5806,59.6055,59.5558,59.5889,25800.0
2013-08-27 12:35:00,71.84,71.9,71.82,71.9,35100.0,59.5972,59.647,59.5806,59.647,35100.0
2013-08-27 12:40:00,71.9,71.9,71.76,71.83,27500.0,59.647,59.647,59.5309,59.5889,27500.0
2013-08-27 12:45:00,71.83,71.9,71.81,71.88,30100.0,59.5889,59.647,59.5723,59.6304,30100.0
2013-08-27 12:50:00,71.89,71.9,71.83,71.9,32600.0,59.6387,59.647,59.5889,59.647,32600.0
2013-08-27 12:55:00,71.89,71.89,71.83,71.84,46000.0,59.6387,59.6387,59.5889,59.5972,46000.0
2013-08-27 13:00:00,71.84,71.85,71.8,71.84,28800.0,59.5972,59.6055,59.5641,59.5972,28800.0
2013-08-27 13:05:00,71.84,71.88,71.83,71.88,24500.0,59.5972,59.6304,59.5889,59.6304,24500.0
2013-08-27 13:10:00,71.88,71.88,71.87,71.88,25600.0,59.6304,59.6304,59.6221,59.6304,25600.0
2013-08-27 13:15:00,71.87,71.89,71.83,71.85,14900.0,59.6221,59.6387,59.5889,59.6055,14900.0
2013-08-27 13:20:00,71.85,71.86,71.78,71.78,27300.0,59.6055,59.6138,59.5475,59.5475,27300.0
2013-08-27 13:25:00,71.78,71.79,71.73,71.79,24100.0,59.5475,59.5558,59.506,59.5558,24100.0
2013-08-27 13:30:00,71.79,71.83,71.78,71.83,24900.0,59.5558,59.5889,59.5475,59.5889,24900.0
2013-08-27 13:35:00,71.83,71.83,71.79,71.82,25800.0,59.5889,59.5889,59.5558,59.5806,25800.0
2013-08-27 13:40:00,71.81,71.85,71.8,71.84,18400.0,59.5723,59.6055,59.5641,59.5972,18400.0
2013-08-27 13:45:00,71.84,71.85,71.79,71.81,26200.0,59.5972,59.6055,59.5558,59.5723,26200.0
2013-08-27 13:50:00,71.8,71.83,71.74,71.75,23900.0,59.5641,59.5889,59.5143,59.5226,23900.0
2013-08-27 13:55:00,71.74,71.75,71.65,71.66,108600.0,59.5143,59.5226,59.4396,59.4479,108600.0
2013-08-27 14:00:00,71.66,71.66,71.62,71.62,26000.0,59.4479,59.4479,59.4147,59.4147,26000.0
2013-08-27 14:05:00,71.61,71.62,71.54,71.54,26500.0,59.4064,59.4147,59.3484,59.3484,26500.0
2013-08-27 14:10:00,71.53,71.59,71.52,71.59,33100.0,59.3401,59.3898,59.3318,59.3898,33100.0
2013-08-27 14:15:00,71.59,71.64,71.56,71.64,14600.0,59.3898,59.4313,59.365,59.4313,14600.0
2013-08-27 14:20:00,71.64,71.67,71.59,71.59,61000.0,59.4313,59.4562,59.3898,59.3898,61000.0
2013-08-27 14:25:00,71.59,71.63,71.56,71.63,18200.0,59.3898,59.423,59.365,59.423,18200.0
2013-08-27 14:30:00,71.62,71.66,71.58,71.58,38200.0,59.4147,59.4479,59.3815,59.3815,38200.0
2013-08-27 14:35:00,71.57,71.65,71.57,71.64,21300.0,59.3732,59.4396,59.3732,59.4313,21300.0
2013-08-27 14:40:00,71.64,71.7,71.63,71.69,31900.0,59.4313,59.4811,59.423,59.4728,31900.0
2013-08-27 14:45:00,71.69,71.73,71.67,71.67,38100.0,59.4728,59.506,59.4562,59.4562,38100.0
2013-08-27 14:50:00,71.67,71.69,71.63,71.69,18500.0,59.4562,59.4728,59.423,59.4728,18500.0
2013-08-27 14:55:00,71.7,71.74,71.66,71.67,41100.0,59.4811,59.5143,59.4479,59.4562,41100.0
2013-08-27 15:00:00,71.67,71.67,71.61,71.64,28700.0,59.4562,59.4562,59.4064,59.4313,28700.0
2013-08-27 15:05:00,71.65,71.69,71.6,71.62,32700.0,59.4396,59.4728,59.3981,59.4147,32700.0
2013-08-27 15:10:00,71.63,71.65,71.54,71.55,47600.0,59.423,59.4396,59.3484,59.3567,47600.0
2013-08-27 15:15:00,71.56,71.59,71.52,71.53,83500.0,59.365,59.3898,59.3318,59.3401,83500.0
2013-08-27 15:20:00,71.53,71.63,71.53,71.54,56300.0,59.3401,59.423,59.3401,59.3484,56300.0
2013-08-27 15:25:00,71.54,71.59,71.49,71.55,56800.0,59.3484,59.3898,59.3069,59.3567,56800.0
2013-08-27 15:30:00,71.55,71.56,71.47,71.48,46100.0,59.3567,59.365,59.2903,59.2986,46100.0
2013-08-27 15:35:00,71.48,71.57,71.45,71.5,56600.0,59.2986,59.3732,59.2737,59.3152,56600.0
2013-08-27 15:40:00,71.5,71.56,71.49,71.56,62600.0,59.3152,59.365,59.3069,59.365,62600.0
2013-08-27 15:45:00,71.56,71.63,71.51,71.62,122700.0,59.365,59.423,59.3235,59.4147,122700.0
2013-08-27 15:50:00,71.61,71.62,71.5,71.51,70900.0,59.4064,59.4147,59.3152,59.3235,70900.0
2013-08-27 15:55:00,71.49,71.57,71.45,71.5,249400.0,59.3069,59.3732,59.2737,59.3152,249400.0
2013-08-28 09:30:00,71.43,71.56,71.35,71.46,57600.0,59.2571,59.365,59.1907,59.282,57600.0
2013-08-28 09:35:00,71.46,71.61,71.37,71.61,27100.0,59.282,59.4064,59.2073,59.4064,27100.0
2013-08-28 09:40:00,71.61,71.86,71.61,71.72,57100.0,59.4064,59.6138,59.4064,59.4977,57100.0
2013-08-28 09:45:00,71.72,71.72,71.62,71.72,70800.0,59.4977,59.4977,59.4147,59.4977,70800.0
2013-08-28 09:50:00,71.72,71.8,71.72,71.74,32900.0,59.4977,59.5641,59.4977,59.5143,32900.0
2013-08-28 09:55:00,71.74,71.88,71.65,71.8,84800.0,59.5143,59.6304,59.4396,59.5641,84800.0
2013-08-28 10:00:00,71.79,71.79,71.62,71.62,36500.0,59.5558,59.5558,59.4147,59.4147,36500.0
2013-08-28 10:05:00,71.62,71.8,71.58,71.78,50000.0,59.4147,59.5641,59.3815,59.5475,50000.0
2013-08-28 10:10:00,71.8,71.91,71.75,71.87,43100.0,59.5641,59.6553,59.5226,59.6221,43100.0
2013-08-28 10:15:00,71.87,71.97,71.86,71.92,14900.0,59.6221,59.7051,59.6138,59.6636,14900.0
2013-08-28 10:20:00,71.92,71.96,71.87,71.94,39100.0,59.6636,59.6968,59.6221,59.6802,39100.0
2013-08-28 10:25:00,71.95,72.04,71.9,71.97,35700.0,59.6885,59.7632,59.647,59.7051,35700.0
2013-08-28 10:30:00,71.98,72.03,71.92,71.99,48500.0,59.7134,59.7549,59.6636,59.7217,48500.0
2013-08-28 10:35:00,72.0,72.04,71.9,71.92,23100.0,59.73,59.7632,59.647,59.6636,23100.0
2013-08-28 10:40:00,71.92,71.94,71.82,71.82,22500.0,59.6636,59.6802,59.5806,59.5806,22500.0
2013-08-28 10:45:00,71.82,71.84,71.74,71.74,25300.0,59.5806,59.5972,59.5143,59.5143,25300.0
2013-08-28 10:50:00,71.74,71.83,71.73,71.82,24500.0,59.5143,59.5889,59.506,59.5806,24500.0
2013-08-28 10:55:00,71.82,71.92,71.82,71.9,25600.0,59.5806,59.6636,59.5806,59.647,25600.0
2013-08-28 11:00:00,71.89,71.93,71.86,71.93,22600.0,59.6387,59.6719,59.6138,59.6719,22600.0
2013-08-28 11:05:00,71.94,71.95,71.89,71.92,20100.0,59.6802,59.6885,59.6387,59.6636,20100.0
2013-08-28 11:10:00,71.92,71.93,71.81,71.82,24200.0,59.6636,59.6719,59.5723,59.5806,24200.0
2013-08-28 11:15:00,71.81,71.88,71.78,71.86,45900.0,59.5723,59.6304,59.5475,59.6138,45900.0
2013-08-28 11:20:00,71.87,72.0,71.85,71.97,50200.0,59.6221,59.73,59.6055,59.7051,50200.0
2013-08-28 11:25:00,71.98,72.03,71.96,71.98,21900.0,59.7134,59.7549,59.6968,59.7134,21900.0
2013-08-28 11:30:00,71.95,72.0,71.88,71.89,36500.0,59.6885,59.73,59.6304,59.6387,36500.0
2013-08-28 11:35:00,71.88,71.9,71.82,71.83,26600.0,59.6304,59.647,59.5806,59.5889,26600.0
2013-08-28 11:40:00,71.83,71.85,71.77,71.85,86300.0,59.5889,59.6055,59.5392,59.6055,86300.0
2013-08-28 11:45:00,71.86,71.88,71.75,71.77,49000.0,59.6138,59.6304,59.5226,59.5392,49000.0
2013-08-28 11:50:00,71.77,71.85,71.77,71.81,21900.0,59.5392,59.6055,59.5392,59.5723,21900.0
2013-08-28 11:55:00,71.81,71.89,71.81,71.89,18600.0,59.5723,59.6387,59.5723,59.6387,18600.0
2013-08-28 12:00:00,71.88,71.88,71.82,71.84,18500.0,59.6304,59.6304,59.5806,59.5972,18500.0
2013-08-28 12:05:00,71.84,71.84,71.77,71.77,23000.0,59.5972,59.5972,59.5392,59.5392,23000.0
2013-08-28 12:10:00,71.78,71.79,71.77,71.78,13200.0,59.5475,59.5558,59.5392,59.5475,13200.0
2013-08-28 12:15:00,71.79,71.84,71.79,71.83,19400.0,59.5558,59.5972,59.5558,59.5889,19400.0
2013-08-28 12:20:00,71.85,71.87,71.83,71.84,13000.0,59.6055,59.6221,59.5889,59.5972,13000.0
2013-08-28 12:25:00,71.84,71.9,71.84,71.87,13400.0,59.5972,59.647,59.5972,59.6221,13400.0
2013-08-28 12:30:00,71.88,71.9,71.83,71.84,21000.0,59.6304,59.647,59.5889,59.5972,21000.0
2013-08-28 12:35:00,71.84,71.89,71.84,71.87,18800.0,59.5972,59.6387,59.5972,59.6221,18800.0
2013-08-28 12:40:00,71.87,71.89,71.82,71.83,14700.0,59.6221,59.6387,59.5806,59.5889,14700.0
2013-08-28 12:45:00,71.83,71.84,71.8,71.83,15200.0,59.5889,59.5972,59.5641,59.5889,15200.0
2013-08-28 12:50:00,71.84,71.97,71.84,71.96,18300.0,59.5972,59.7051,59.5972,59.6968,18300.0
2013-08-28 12:55:00,71.96,72.04,71.95,71.97,28300.0,59.6968,59.7632,59.6885,59.7051,28300.0
2013-08-28 13:00:00,71.97,72.05,71.97,72.01,29700.0,59.7051,59.7714,59.7051,59.7383,29700.0
2013-08-28 13:05:00,72.02,72.08,72.0,72.04,21300.0,59.7466,59.7963,59.73,59.7632,21300.0
2013-08-28 13:10:00,72.02,72.03,71.99,72.02,14800.0,59.7466,59.7549,59.7217,59.7466,14800.0
2013-08-28 13:15:00,72.01,72.05,71.99,72.05,13600.0,59.7383,59.7714,59.7217,59.7714,13600.0
2013-08-28 13:20:00,72.06,72.06,72.02,72.03,11800.0,59.7797,59.7797,59.7466,59.7549,11800.0
2013-08-28 13:25:00,72.03,72.09,72.02,72.09,30500.0,59.7549,59.8046,59.7466,59.8046,30500.0
2013-08-28 13:30:00,72.09,72.13,72.04,72.06,26400.0,59.8046,59.8378,59.7632,59.7797,26400.0
2013-08-28 13:35:00,72.07,72.13,72.03,72.12,31400.0,59.788,59.8378,59.7549,59.8295,31400.0
2013-08-28 13:40:00,72.13,72.16,72.12,72.13,17600.0,59.8378,59.8627,59.8295,59.8378,17600.0
2013-08-28 13:45:00,72.13,72.15,72.08,72.09,35800.0,59.8378,59.8544,59.7963,59.8046,35800.0
2013-08-28 13:50:00,72.09,72.13,72.04,72.05,27200.0,59.8046,59.8378,59.7632,59.7714,27200.0
2013-08-28 13:55:00,72.06,72.13,72.04,72.1,30000.0,59.7797,59.8378,59.7632,59.8129,30000.0
2013-08-28 14:00:00,72.11,72.12,72.03,72.04,29500.0,59.8212,59.8295,59.7549,59.7632,29500.0
2013-08-28 14:05:00,72.05,72.09,72.04,72.04,22600.0,59.7714,59.8046,59.7632,59.7632,22600.0
2013-08-28 14:10:00,72.04,72.05,71.94,71.94,40100.0,59.7632,59.7714,59.6802,59.6802,40100.0
2013-08-28 14:15:00,71.95,71.99,71.87,71.87,31000.0,59.6885,59.7217,59.6221,59.6221,31000.0
2013-08-28 14:20:00,71.88,71.99,71.88,71.99,34800.0,59.6304,59.7217,59.6304,59.7217,34800.0
2013-08-28 14:25:00,71.99,72.01,71.95,71.95,25100.0,59.7217,59.7383,59.6885,59.6885,25100.0
2013-08-28 14:30:00,71.95,71.97,71.91,71.94,61700.0,59.6885,59.7051,59.6553,59.6802,61700.0
2013-08-28 14:35:00,71.95,71.95,71.89,71.91,50100.0,59.6885,59.6885,59.6387,59.6553,50100.0
2013-08-28 14:40:00,71.92,71.93,71.77,71.77,44200.0,59.6636,59.6719,59.5392,59.5392,44200.0
2013-08-28 14:45:00,71.78,71.87,71.74,71.81,30200.0,59.5475,59.6221,59.5143,59.5723,30200.0
2013-08-28 14:50:00,71.81,71.82,71.73,71.78,57400.0,59.5723,59.5806,59.506,59.5475,57400.0
2013-08-28 14:55:00,71.77,71.78,71.7,71.74,57200.0,59.5392,59.5475,59.4811,59.5143,57200.0
2013-08-28 15:00:00,71.75,71.86,71.75,71.85,25200.0,59.5226,59.6138,59.5226,59.6055,25200.0
2013-08-28 15:05:00,71.84,71.89,71.81,71.89,34000.0,59.5972,59.6387,59.5723,59.6387,34000.0
2013-08-28 15:10:00,71.9,71.95,71.9,71.93,26700.0,59.647,59.6885,59.647,59.6719,26700.0
2013-08-28 15:15:00,71.93,71.95,71.89,71.89,32900.0,59.6719,59.6885,59.6387,59.6387,32900.0
2013-08-28 15:20:00,71.89,71.97,71.89,71.94,22800.0,59.6387,59.7051,59.6387,59.6802,22800.0
2013-08-28 15:25:00,71.94,71.95,71.84,71.85,55600.0,59.6802,59.6885,59.5972,59.6055,55600.0
2013-08-28 15:30:00,71.87,71.88,71.8,71.8,38600.0,59.6221,59.6304,59.5641,59.5641,38600.0
2013-08-28 15:35:00,71.8,71.81,71.68,71.69,55400.0,59.5641,59.5723,59.4645,59.4728,55400.0
2013-08-28 15:40:00,71.69,71.71,71.59,71.64,73500.0,59.4728,59.4894,59.3898,59.4313,73500.0
2013-08-28 15:45:00,71.62,71.65,71.58,71.6,96900.0,59.4147,59.4396,59.3815,59.3981,96900.0
2013-08-28 15:50:00,71.61,71.63,71.56,71.58,65200.0,59.4064,59.423,59.365,59.3815,65200.0
2013-08-28 15:55:00,71.57,71.57,71.51,71.55,168700.0,59.3732,59.3732,59.3235,59.3567,168700.0
2013-08-29 09:30:00,71.43,71.62,71.15,71.62,73100.0,59.2571,59.4147,59.0248,59.4147,73100.0
2013-08-29 09:35:00,71.59,71.68,71.47,71.55,35900.0,59.3898,59.4645,59.2903,59.3567,35900.0
2013-08-29 09:40:00,71.56,71.75,71.56,71.69,34400.0,59.365,59.5226,59.365,59.4728,34400.0
2013-08-29 09:45:00,71.68,71.8,71.65,71.74,43400.0,59.4645,59.5641,59.4396,59.5143,43400.0
2013-08-29 09:50:00,71.73,71.94,71.65,71.91,41500.0,59.506,59.6802,59.4396,59.6553,41500.0
2013-08-29 09:55:00,71.93,71.99,71.81,71.83,34000.0,59.6719,59.7217,59.5723,59.5889,34000.0
2013-08-29 10:00:00,71.83,71.91,71.83,71.89,57100.0,59.5889,59.6553,59.5889,59.6387,57100.0
2013-08-29 10:05:00,71.89,71.96,71.78,71.96,46500.0,59.6387,59.6968,59.5475,59.6968,46500.0
2013-08-29 10:10:00,71.96,71.98,71.85,71.91,44700.0,59.6968,59.7134,59.6055,59.6553,44700.0
2013-08-29 10:15:00,71.92,71.98,71.83,71.98,78800.0,59.6636,59.7134,59.5889,59.7134,78800.0
2013-08-29 10:20:00,71.98,72.0,71.8,71.85,35300.0,59.7134,59.73,59.5641,59.6055,35300.0
2013-08-29 10:25:00,71.87,71.91,71.76,71.78,34300.0,59.6221,59.6553,59.5309,59.5475,34300.0
2013-08-29 10:30:00,71.79,71.9,71.78,71.86,22900.0,59.5558,59.647,59.5475,59.6138,22900.0
2013-08-29 10:35:00,71.87,72.05,71.85,72.02,36800.0,59.6221,59.7714,59.6055,59.7466,36800.0
2013-08-29 10:40:00,72.05,72.18,72.01,72.18,30400.0,59.7714,59.8793,59.7383,59.8793,30400.0
2013-08-29 10:45:00,72.18,72.19,72.08,72.17,37900.0,59.8793,59.8876,59.7963,59.871,37900.0
2013-08-29 10:50:00,72.17,72.23,72.16,72.22,22100.0,59.871,59.9208,59.8627,59.9125,22100.0
2013-08-29 10:55:00,72.23,72.3,72.22,72.22,26500.0,59.9208,59.9788,59.9125,59.9125,26500.0
2013-08-29 11:00:00,72.23,72.31,72.21,72.24,25500.0,59.9208,59.9871,59.9042,59.9291,25500.0
2013-08-29 11:05:00,72.25,72.26,72.17,72.19,27000.0,59.9374,59.9457,59.871,59.8876,27000.0
2013-08-29 11:10:00,72.2,72.27,72.2,72.24,27300.0,59.8959,59.954,59.8959,59.9291,27300.0
2013-08-29 11:15:00,72.24,72.24,72.21,72.21,15900.0,59.9291,59.9291,59.9042,59.9042,15900.0
2013-08-29 11:20:00,72.22,72.32,72.2,72.29,17100.0,59.9125,59.9954,59.8959,59.9705,17100.0
2013-08-29 11:25:00,72.28,72.38,72.28,72.33,19100.0,59.9623,60.0452,59.9623,60.0037,19100.0
2013-08-29 11:30:00,72.34,72.4,72.29,72.34,59300.0,60.012,60.0618,59.9705,60.012,59300.0
2013-08-29 11:35:00,72.33,72.42,72.33,72.39,48700.0,60.0037,60.0784,60.0037,60.0535,48700.0
2013-08-29 11:40:00,72.39,72.5,72.39,72.47,27800.0,60.0535,60.1448,60.0535,60.1199,27800.0
2013-08-29 11:45:00,72.48,72.56,72.47,72.56,109200.0,60.1282,60.1945,60.1199,60.1945,109200.0
2013-08-29 11:50:00,72.56,72.67,72.56,72.63,50500.0,60.1945,60.2858,60.1945,60.2526,50500.0
2013-08-29 11:55:00,72.64,72.68,72.63,72.68,40300.0,60.2609,60.2941,60.2526,60.2941,40300.0
2013-08-29 12:00:00,72.68,72.73,72.63,72.65,84800.0,60.2941,60.3356,60.2526,60.2692,84800.0
2013-08-29 12:05:00,72.65,72.72,72.6,72.61,29400.0,60.2692,60.3273,60.2277,60.236,29400.0
2013-08-29 12:10:00,72.63,72.66,72.58,72.64,23800.0,60.2526,60.2775,60.2111,60.2609,23800.0
2013-08-29 12:15:00,72.63,72.68,72.59,72.65,35400.0,60.2526,60.2941,60.2194,60.2692,35400.0
2013-08-29 12:20:00,72.66,72.68,72.61,72.66,38700.0,60.2775,60.2941,60.236,60.2775,38700.0
2013-08-29 12:25:00,72.67,72.75,72.67,72.75,24100.0,60.2858,60.3522,60.2858,60.3522,24100.0
2013-08-29 12:30:00,72.75,72.75,72.62,72.63,21600.0,60.3522,60.3522,60.2443,60.2526,21600.0
2013-08-29 12:35:00,72.63,72.65,72.58,72.64,23300.0,60.2526,60.2692,60.2111,60.2609,23300.0
2013-08-29 12:40:00,72.65,72.72,72.63,72.71,24700.0,60.2692,60.3273,60.2526,60.319,24700.0
2013-08-29 12:45:00,72.7,72.71,72.67,72.7,22900.0,60.3107,60.319,60.2858,60.3107,22900.0
2013-08-29 12:50:00,72.7,72.71,72.66,72.7,16900.0,60.3107,60.319,60.2775,60.3107,16900.0
2013-08-29 12:55:00,72.7,72.7,72.65,72.69,30600.0,60.3107,60.3107,60.2692,60.3024,30600.0
2013-08-29 13:00:00,72.69,72.71,72.64,72.71,29700.0,60.3024,60.319,60.2609,60.319,29700.0
2013-08-29 13:05:00,72.71,72.79,72.71,72.74,34900.0,60.319,60.3853,60.319,60.3439,34900.0
2013-08-29 13:10:00,72.74,72.75,72.72,72.73,18800.0,60.3439,60.3522,60.3273,60.3356,18800.0
2013-08-29 13:15:00,72.74,72.76,72.69,72.75,26900.0,60.3439,60.3605,60.3024,60.3522,26900.0
2013-08-29 13:20:00,72.75,72.75,72.6,72.6,33900.0,60.3522,60.3522,60.2277,60.2277,33900.0
2013-08-29 13:25:00,72.6,72.66,72.56,72.65,30500.0,60.2277,60.2775,60.1945,60.2692,30500.0
2013-08-29 13:30:00,72.65,72.66,72.57,72.59,26900.0,60.2692,60.2775,60.2028,60.2194,26900.0
2013-08-29 13:35:00,72.59,72.61,72.58,72.59,28000.0,60.2194,60.236,60.2111,60.2194,28000.0
2013-08-29 13:40:00,72.59,72.62,72.58,72.61,25700.0,60.2194,60.2443,60.2111,60.236,25700.0
2013-08-29 13:45:00,72.61,72.65,72.61,72.63,28500.0,60.236,60.2692,60.236,60.2526,28500.0
2013-08-29 13:50:00,72.64,72.67,72.59,72.59,34500.0,60.2609,60.2858,60.2194,60.2194,34500.0
2013-08-29 13:55:00,72.6,72.61,72.57,72.57,19600.0,60.2277,60.236,60.2028,60.2028,19600.0
2013-08-29 14:00:00,72.58,72.61,72.53,72.58,24800.0,60.2111,60.236,60.1696,60.2111,24800.0
2013-08-29 14:05:00,72.58,72.7,72.58,72.69,30200.0,60.2111,60.3107,60.2111,60.3024,30200.0
2013-08-29 14:10:00,72.69,72.75,72.69,72.72,29500.0,60.3024,60.3522,60.3024,60.3273,29500.0
2013-08-29 14:15:00,72.73,72.73,72.66,72.7,19100.0,60.3356,60.3356,60.2775,60.3107,19100.0
2013-08-29 14:20:00,72.7,72.78,72.69,72.77,46400.0,60.3107,60.377,60.3024,60.3687,46400.0
2013-08-29 14:25:00,72.76,72.78,72.71,72.71,33200.0,60.3605,60.377,60.319,60.319,33200.0
2013-08-29 14:30:00,72.71,72.74,72.67,72.72,28800.0,60.319,60.3439,60.2858,60.3273,28800.0
2013-08-29 14:35:00,72.72,72.76,72.7,72.73,20400.0,60.3273,60.3605,60.3107,60.3356,20400.0
2013-08-29 14:40:00,72.72,72.78,72.72,72.76,19200.0,60.3273,60.377,60.3273,60.3605,19200.0
2013-08-29 14:45:00,72.77,72.83,72.74,72.79,45700.0,60.3687,60.4185,60.3439,60.3853,45700.0
2013-08-29 14:50:00,72.78,72.79,72.73,72.74,51100.0,60.377,60.3853,60.3356,60.3439,51100.0
2013-08-29 14:55:00,72.73,72.77,72.71,72.77,27500.0,60.3356,60.3687,60.319,60.3687,27500.0
2013-08-29 15:00:00,72.78,72.79,72.69,72.73,32000.0,60.377,60.3853,60.3024,60.3356,32000.0
2013-08-29 15:05:00,72.74,72.74,72.69,72.74,32300.0,60.3439,60.3439,60.3024,60.3439,32300.0
2013-08-29 15:10:00,72.73,72.74,72.68,72.71,42800.0,60.3356,60.3439,60.2941,60.319,42800.0
2013-08-29 15:15:00,72.7,72.72,72.66,72.66,32000.0,60.3107,60.3273,60.2775,60.2775,32000.0
2013-08-29 15:20:00,72.65,72.67,72.63,72.64,30600.0,60.2692,60.2858,60.2526,60.2609,30600.0
2013-08-29 15:25:00,72.63,72.64,72.48,72.5,49900.0,60.2526,60.2609,60.1282,60.1448,49900.0
2013-08-29 15:30:00,72.51,72.51,72.33,72.38,66300.0,60.1531,60.1531,60.0037,60.0452,66300.0
2013-08-29 15:35:00,72.38,72.44,72.34,72.43,64200.0,60.0452,60.095,60.012,60.0867,64200.0
2013-08-29 15:40:00,72.43,72.53,72.42,72.47,85000.0,60.0867,60.1696,60.0784,60.1199,85000.0
2013-08-29 15:45:00,72.47,72.49,72.41,72.44,98400.0,60.1199,60.1365,60.0701,60.095,98400.0
2013-08-29 15:50:00,72.44,72.48,72.43,72.45,67800.0,60.095,60.1282,60.0867,60.1033,67800.0
2013-08-29 15:55:00,72.45,72.49,72.42,72.44,153500.0,60.1033,60.1365,60.0784,60.095,153500.0
2013-08-30 09:30:00,72.58,72.81,72.44,72.47,86800.0,60.2111,60.4019,60.095,60.1199,86800.0
2013-08-30 09:35:00,72.44,72.52,72.33,72.34,41900.0,60.095,60.1614,60.0037,60.012,41900.0
2013-08-30 09:40:00,72.35,72.48,72.32,72.44,65600.0,60.0203,60.1282,59.9954,60.095,65600.0
2013-08-30 09:45:00,72.46,72.72,72.45,72.63,79900.0,60.1116,60.3273,60.1033,60.2526,79900.0
2013-08-30 09:50:00,72.61,72.64,72.53,72.6,109900.0,60.236,60.2609,60.1696,60.2277,109900.0
2013-08-30 09:55:00,72.6,72.63,72.47,72.56,35700.0,60.2277,60.2526,60.1199,60.1945,35700.0
2013-08-30 10:00:00,72.55,72.62,72.39,72.39,39500.0,60.1862,60.2443,60.0535,60.0535,39500.0
2013-08-30 10:05:00,72.37,72.41,72.27,72.29,91200.0,60.0369,60.0701,59.954,59.9705,91200.0
2013-08-30 10:10:00,72.28,72.39,72.2,72.39,40400.0,59.9623,60.0535,59.8959,60.0535,40400.0
2013-08-30 10:15:00,72.38,72.45,72.37,72.44,31700.0,60.0452,60.1033,60.0369,60.095,31700.0
2013-08-30 10:20:00,72.43,72.43,72.3,72.3,43600.0,60.0867,60.0867,59.9788,59.9788,43600.0
2013-08-30 10:25:00,72.31,72.33,72.12,72.12,52100.0,59.9871,60.0037,59.8295,59.8295,52100.0
2013-08-30 10:30:00,72.12,72.23,72.08,72.19,29900.0,59.8295,59.9208,59.7963,59.8876,29900.0
2013-08-30 10:35:00,72.2,72.2,72.05,72.05,19900.0,59.8959,59.8959,59.7714,59.7714,19900.0
2013-08-30 10:40:00,72.05,72.05,71.94,72.03,34000.0,59.7714,59.7714,59.6802,59.7549,34000.0
2013-08-30 10:45:00,72.02,72.03,71.9,72.01,21300.0,59.7466,59.7549,59.647,59.7383,21300.0
2013-08-30 10:50:00,72.03,72.03,71.95,71.95,23700.0,59.7549,59.7549,59.6885,59.6885,23700.0
2013-08-30 10:55:00,71.95,71.99,71.92,71.94,72000.0,59.6885,59.7217,59.6636,59.6802,72000.0
2013-08-30 11:00:00,71.94,71.95,71.8,71.94,53600.0,59.6802,59.6885,59.5641,59.6802,53600.0
2013-08-30 11:05:00,71.93,71.93,71.83,71.86,17000.0,59.6719,59.6719,59.5889,59.6138,17000.0
2013-08-30 11:10:00,71.87,71.88,71.83,71.84,22200.0,59.6221,59.6304,59.5889,59.5972,22200.0
2013-08-30 11:15:00,71.83,71.86,71.79,71.81,20900.0,59.5889,59.6138,59.5558,59.5723,20900.0
2013-08-30 11:20:00,71.81,71.82,71.72,71.78,30200.0,59.5723,59.5806,59.4977,59.5475,30200.0
2013-08-30 11:25:00,71.78,71.83,71.72,71.72,32700.0,59.5475,59.5889,59.4977,59.4977,32700.0
2013-08-30 11:30:00,71.71,71.74,71.64,71.68,25300.0,59.4894,59.5143,59.4313,59.4645,25300.0
2013-08-30 11:35:00,71.66,71.68,71.59,71.6,26300.0,59.4479,59.4645,59.3898,59.3981,26300.0
2013-08-30 11:40:00,71.61,71.69,71.59,71.68,17800.0,59.4064,59.4728,59.3898,59.4645,17800.0
2013-08-30 11:45:00,71.68,71.73,71.68,71.68,9100.0,59.4645,59.506,59.4645,59.4645,9100.0
2013-08-30 11:50:00,71.68,71.7,71.63,71.7,15200.0,59.4645,59.4811,59.423,59.4811,15200.0
2013-08-30 11:55:00,71.7,71.72,71.68,71.71,16000.0,59.4811,59.4977,59.4645,59.4894,16000.0
2013-08-30 12:00:00,71.72,71.78,71.68,71.77,22500.0,59.4977,59.5475,59.4645,59.5392,22500.0
2013-08-30 12:05:00,71.76,71.81,71.76,71.8,12500.0,59.5309,59.5723,59.5309,59.5641,12500.0
2013-08-30 12:10:00,71.8,71.87,71.78,71.83,13400.0,59.5641,59.6221,59.5475,59.5889,13400.0
2013-08-30 12:15:00,71.83,71.84,71.79,71.83,15700.0,59.5889,59.5972,59.5558,59.5889,15700.0
2013-08-30 12:20:00,71.83,71.85,71.73,71.76,11000.0,59.5889,59.6055,59.506,59.5309,11000.0
2013-08-30 12:25:00,71.71,71.75,71.68,71.72,12800.0,59.4894,59.5226,59.4645,59.4977,12800.0
2013-08-30 12:30:00,71.73,71.86,71.72,71.86,78400.0,59.506,59.6138,59.4977,59.6138,78400.0
2013-08-30 12:35:00,71.86,71.88,71.79,71.8,41700.0,59.6138,59.6304,59.5558,59.5641,41700.0
2013-08-30 12:40:00,71.79,71.81,71.76,71.76,10100.0,59.5558,59.5723,59.5309,59.5309,10100.0
2013-08-30 12:45:00,71.77,71.81,71.76,71.81,7100.0,59.5392,59.5723,59.5309,59.5723,7100.0
2013-08-30 12:50:00,71.81,71.88,71.79,71.84,37700.0,59.5723,59.6304,59.5558,59.5972,37700.0
2013-08-30 12:55:00,71.83,71.94,71.81,71.92,18600.0,59.5889,59.6802,59.5723,59.6636,18600.0
2013-08-30 13:00:00,71.9,71.9,71.67,71.7,47400.0,59.647,59.647,59.4562,59.4811,47400.0
2013-08-30 13:05:00,71.72,71.73,71.61,71.62,20200.0,59.4977,59.506,59.4064,59.4147,20200.0
2013-08-30 13:10:00,71.61,71.85,71.61,71.83,20700.0,59.4064,59.6055,59.4064,59.5889,20700.0
2013-08-30 13:15:00,71.81,71.99,71.78,71.95,37500.0,59.5723,59.7217,59.5475,59.6885,37500.0
2013-08-30 13:20:00,71.93,71.97,71.78,71.81,23000.0,59.6719,59.7051,59.5475,59.5723,23000.0
2013-08-30 13:25:00,71.83,71.93,71.83,71.93,16800.0,59.5889,59.6719,59.5889,59.6719,16800.0
2013-08-30 13:30:00,71.93,71.94,71.83,71.83,21300.0,59.6719,59.6802,59.5889,59.5889,21300.0
2013-08-30 13:35:00,71.83,71.92,71.83,71.88,15400.0,59.5889,59.6636,59.5889,59.6304,15400.0
2013-08-30 13:40:00,71.88,71.88,71.86,71.88,14800.0,59.6304,59.6304,59.6138,59.6304,14800.0
2013-08-30 13:45:00,71.88,71.97,71.88,71.93,10300.0,59.6304,59.7051,59.6304,59.6719,10300.0
2013-08-30 13:50:00,71.91,71.94,71.86,71.86,14400.0,59.6553,59.6802,59.6138,59.6138,14400.0
2013-08-30 13:55:00,71.85,71.85,71.75,71.75,14600.0,59.6055,59.6055,59.5226,59.5226,14600.0
2013-08-30 14:00:00,71.75,71.76,71.68,71.72,15700.0,59.5226,59.5309,59.4645,59.4977,15700.0
2013-08-30 14:05:00,71.72,71.74,71.66,71.67,23200.0,59.4977,59.5143,59.4479,59.4562,23200.0
2013-08-30 14:10:00,71.67,71.7,71.61,71.61,15700.0,59.4562,59.4811,59.4064,59.4064,15700.0
2013-08-30 14:15:00,71.62,71.67,71.61,71.65,16200.0,59.4147,59.4562,59.4064,59.4396,16200.0
2013-08-30 14:20:00,71.64,71.67,71.62,71.63,15800.0,59.4313,59.4562,59.4147,59.423,15800.0
2013-08-30 14:25:00,71.63,71.64,71.52,71.54,34000.0,59.423,59.4313,59.3318,59.3484,34000.0
2013-08-30 14:30:00,71.54,71.7,71.54,71.68,28900.0,59.3484,59.4811,59.3484,59.4645,28900.0
2013-08-30 14:35:00,71.69,71.74,71.63,71.63,10600.0,59.4728,59.5143,59.423,59.423,10600.0
2013-08-30 14:40:00,71.63,71.67,71.61,71.66,25300.0,59.423,59.4562,59.4064,59.4479,25300.0
2013-08-30 14:45:00,71.66,71.74,71.65,71.73,27000.0,59.4479,59.5143,59.4396,59.506,27000.0
2013-08-30 14:50:00,71.73,71.77,71.7,71.73,26600.0,59.506,59.5392,59.4811,59.506,26600.0
2013-08-30 14:55:00,71.73,71.77,71.71,71.72,23100.0,59.506,59.5392,59.4894,59.4977,23100.0
2013-08-30 15:00:00,71.72,71.73,71.64,71.7,25100.0,59.4977,59.506,59.4313,59.4811,25100.0
2013-08-30 15:05:00,71.7,71.72,71.64,71.69,23700.0,59.4811,59.4977,59.4313,59.4728,23700.0
2013-08-30 15:10:00,71.7,71.76,71.68,71.76,18900.0,59.4811,59.5309,59.4645,59.5309,18900.0
2013-08-30 15:15:00,71.76,71.77,71.72,71.74,26500.0,59.5309,59.5392,59.4977,59.5143,26500.0
2013-08-30 15:20:00,71.74,71.76,71.72,71.74,20400.0,59.5143,59.5309,59.4977,59.5143,20400.0
2013-08-30 15:25:00,71.74,71.74,71.66,71.66,37200.0,59.5143,59.5143,59.4479,59.4479,37200.0
2013-08-30 15:30:00,71.66,71.66,71.59,71.59,39500.0,59.4479,59.4479,59.3898,59.3898,39500.0
2013-08-30 15:35:00,71.58,71.61,71.55,71.57,52000.0,59.3815,59.4064,59.3567,59.3732,52000.0
2013-08-30 15:40:00,71.57,71.6,71.49,71.58,118400.0,59.3732,59.3981,59.3069,59.3815,118400.0
2013-08-30 15:45:00,71.58,71.64,71.51,71.62,153800.0,59.3815,59.4313,59.3235,59.4147,153800.0
2013-08-30 15:50:00,71.62,71.63,71.51,71.53,125500.0,59.4147,59.423,59.3235,59.3401,125500.0
2013-08-30 15:55:00,71.52,71.77,71.51,71.69,472800.0,59.3318,59.5392,59.3235,59.4728,472800.0
2013-09-03 09:30:00,71.81,72.18,71.8,71.92,188600.0,59.5723,59.8793,59.5641,59.6636,188600.0
2013-09-03 09:35:00,71.92,72.16,71.86,72.14,120700.0,59.6636,59.8627,59.6138,59.8461,120700.0
2013-09-03 09:40:00,72.15,72.43,72.14,72.24,76400.0,59.8544,60.0867,59.8461,59.9291,76400.0
2013-09-03 09:45:00,72.23,72.27,72.02,72.02,82500.0,59.9208,59.954,59.7466,59.7466,82500.0
2013-09-03 09:50:00,72.02,72.2,72.01,72.13,60500.0,59.7466,59.8959,59.7383,59.8378,60500.0
2013-09-03 09:55:00,72.14,72.33,72.14,72.24,53200.0,59.8461,60.0037,59.8461,59.9291,53200.0
2013-09-03 10:00:00,72.25,72.26,72.0,72.04,65400.0,59.9374,59.9457,59.73,59.7632,65400.0
2013-09-03 10:05:00,72.04,72.09,71.96,72.06,53600.0,59.7632,59.8046,59.6968,59.7797,53600.0
2013-09-03 10:10:00,72.07,72.31,72.07,72.29,40100.0,59.788,59.9871,59.788,59.9705,40100.0
2013-09-03 10:15:00,72.28,72.3,72.1,72.12,38600.0,59.9623,59.9788,59.8129,59.8295,38600.0
2013-09-03 10:20:00,72.12,72.12,72.03,72.08,25700.0,59.8295,59.8295,59.7549,59.7963,25700.0
2013-09-03 10:25:00,72.09,72.28,72.09,72.28,31800.0,59.8046,59.9623,59.8046,59.9623,31800.0
2013-09-03 10:30:00,72.29,72.38,72.23,72.31,26600.0,59.9705,60.0452,59.9208,59.9871,26600.0
2013-09-03 10:35:00,72.32,72.38,72.26,72.37,29400.0,59.9954,60.0452,59.9457,60.0369,29400.0
2013-09-03 10:40:00,72.38,72.54,72.36,72.54,31600.0,60.0452,60.1779,60.0286,60.1779,31600.0
2013-09-03 10:45:00,72.56,72.6,72.31,72.57,147800.0,60.1945,60.2277,59.9871,60.2028,147800.0
2013-09-03 10:50:00,72.56,72.57,72.49,72.51,42700.0,60.1945,60.2028,60.1365,60.1531,42700.0
2013-09-03 10:55:00,72.51,72.56,72.49,72.53,26800.0,60.1531,60.1945,60.1365,60.1696,26800.0
2013-09-03 11:00:00,72.53,72.64,72.53,72.63,79000.0,60.1696,60.2609,60.1696,60.2526,79000.0
2013-09-03 11:05:00,72.63,72.67,72.56,72.67,41000.0,60.2526,60.2858,60.1945,60.2858,41000.0
2013-09-03 11:10:00,72.68,72.77,72.65,72.65,57400.0,60.2941,60.3687,60.2692,60.2692,57400.0
2013-09-03 11:15:00,72.66,72.71,72.43,72.43,33600.0,60.2775,60.319,60.0867,60.0867,33600.0
2013-09-03 11:20:00,72.4,72.42,72.23,72.29,57900.0,60.0618,60.0784,59.9208,59.9705,57900.0
2013-09-03 11:25:00,72.28,72.31,72.05,72.06,72100.0,59.9623,59.9871,59.7714,59.7797,72100.0
2013-09-03 11:30:00,72.06,72.08,71.99,72.07,45100.0,59.7797,59.7963,59.7217,59.788,45100.0
2013-09-03 11:35:00,72.09,72.11,72.0,72.06,22500.0,59.8046,59.8212,59.73,59.7797,22500.0
2013-09-03 11:40:00,72.06,72.12,72.01,72.02,25000.0,59.7797,59.8295,59.7383,59.7466,25000.0
2013-09-03 11:45:00,72.01,72.02,71.92,72.01,36600.0,59.7383,59.7466,59.6636,59.7383,36600.0
2013-09-03 11:50:00,72.01,72.04,71.95,72.03,19700.0,59.7383,59.7632,59.6885,59.7549,19700.0
2013-09-03 11:55:00,72.05,72.07,72.03,72.06,24700.0,59.7714,59.788,59.7549,59.7797,24700.0
2013-09-03 12:00:00,72.05,72.1,71.99,72.07,22700.0,59.7714,59.8129,59.7217,59.788,22700.0
2013-09-03 12:05:00,72.08,72.14,72.08,72.11,16600.0,59.7963,59.8461,59.7963,59.8212,16600.0
2013-09-03 12:10:00,72.1,72.12,71.98,71.99,22000.0,59.8129,59.8295,59.7134,59.7217,22000.0
2013-09-03 12:15:00,72.0,72.02,71.96,71.99,26600.0,59.73,59.7466,59.6968,59.7217,26600.0
2013-09-03 12:20:00,71.99,72.1,71.97,72.1,28100.0,59.7217,59.8129,59.7051,59.8129,28100.0
2013-09-03 12:25:00,72.1,72.15,72.1,72.15,22100.0,59.8129,59.8544,59.8129,59.8544,22100.0
2013-09-03 12:30:00,72.15,72.25,72.15,72.25,48400.0,59.8544,59.9374,59.8544,59.9374,48400.0
2013-09-03 12:35:00,72.25,72.31,72.22,72.31,17000.0,59.9374,59.9871,59.9125,59.9871,17000.0
2013-09-03 12:40:00,72.3,72.32,72.16,72.16,25200.0,59.9788,59.9954,59.8627,59.8627,25200.0
2013-09-03 12:45:00,72.15,72.15,71.98,71.99,22800.0,59.8544,59.8544,59.7134,59.7217,22800.0
2013-09-03 12:50:00,71.98,72.0,71.92,71.95,22800.0,59.7134,59.73,59.6636,59.6885,22800.0
2013-09-03 12:55:00,71.95,71.98,71.9,71.92,22800.0,59.6885,59.7134,59.647,59.6636,22800.0
2013-09-03 13:00:00,71.93,71.94,71.85,71.86,21300.0,59.6719,59.6802,59.6055,59.6138,21300.0
2013-09-03 13:05:00,71.86,71.98,71.86,71.98,16700.0,59.6138,59.7134,59.6138,59.7134,16700.0
2013-09-03 13:10:00,71.98,71.98,71.9,71.91,19900.0,59.7134,59.7134,59.647,59.6553,19900.0
2013-09-03 13:15:00,71.91,71.92,71.81,71.81,19700.0,59.6553,59.6636,59.5723,59.5723,19700.0
2013-09-03 13:20:00,71.8,71.9,71.79,71.9,21700.0,59.5641,59.647,59.5558,59.647,21700.0
2013-09-03 13:25:00,71.91,72.03,71.88,72.01,21900.0,59.6553,59.7549,59.6304,59.7383,21900.0
2013-09-03 13:30:00,72.02,72.1,72.02,72.07,31100.0,59.7466,59.8129,59.7466,59.788,31100.0
2013-09-03 13:35:00,72.06,72.13,72.06,72.1,16800.0,59.7797,59.8378,59.7797,59.8129,16800.0
2013-09-03 13:40:00,72.1,72.16,72.09,72.11,32400.0,59.8129,59.8627,59.8046,59.8212,32400.0
2013-09-03 13:45:00,72.1,72.13,72.0,72.0,31900.0,59.8129,59.8378,59.73,59.73,31900.0
2013-09-03 13:50:00,72.01,72.07,71.99,72.06,27200.0,59.7383,59.788,59.7217,59.7797,27200.0
2013-09-03 13:55:00,72.06,72.08,71.98,72.0,22700.0,59.7797,59.7963,59.7134,59.73,22700.0
2013-09-03 14:00:00,72.01,72.13,72.01,72.12,27800.0,59.7383,59.8378,59.7383,59.8295,27800.0
2013-09-03 14:05:00,72.14,72.15,72.1,72.14,19100.0,59.8461,59.8544,59.8129,59.8461,19100.0
2013-09-03 14:10:00,72.15,72.21,72.15,72.21,24400.0,59.8544,59.9042,59.8544,59.9042,24400.0
2013-09-03 14:15:00,72.22,72.25,72.19,72.23,26800.0,59.9125,59.9374,59.8876,59.9208,26800.0
2013-09-03 14:20:00,72.23,72.23,72.08,72.14,37700.0,59.9208,59.9208,59.7963,59.8461,37700.0
2013-09-03 14:25:00,72.13,72.19,72.05,72.18,38600.0,59.8378,59.8876,59.7714,59.8793,38600.0
2013-09-03 14:30:00,72.18,72.3,72.16,72.27,35900.0,59.8793,59.9788,59.8627,59.954,35900.0
2013-09-03 14:35:00,72.26,72.34,72.25,72.33,35800.0,59.9457,60.012,59.9374,60.0037,35800.0
2013-09-03 14:40:00,72.34,72.34,72.23,72.25,28500.0,60.012,60.012,59.9208,59.9374,28500.0
2013-09-03 14:45:00,72.24,72.33,72.23,72.27,27600.0,59.9291,60.0037,59.9208,59.954,27600.0
2013-09-03 14:50:00,72.27,72.3,72.17,72.29,31400.0,59.954,59.9788,59.871,59.9705,31400.0
2013-09-03 14:55:00,72.29,72.4,72.29,72.4,24800.0,59.9705,60.0618,59.9705,60.0618,24800.0
2013-09-03 15:00:00,72.4,72.45,72.35,72.42,34100.0,60.0618,60.1033,60.0203,60.0784,34100.0
2013-09-03 15:05:00,72.42,72.55,72.42,72.53,51700.0,60.0784,60.1862,60.0784,60.1696,51700.0
2013-09-03 15:10:00,72.53,72.63,72.53,72.61,43600.0,60.1696,60.2526,60.1696,60.236,43600.0
2013-09-03 15:15:00,72.62,72.65,72.61,72.62,44700.0,60.2443,60.2692,60.236,60.2443,44700.0
2013-09-03 15:20:00,72.62,72.66,72.57,72.58,44500.0,60.2443,60.2775,60.2028,60.2111,44500.0
2013-09-03 15:25:00,72.58,72.64,72.57,72.59,37100.0,60.2111,60.2609,60.2028,60.2194,37100.0
2013-09-03 15:30:00,72.59,72.63,72.58,72.61,65200.0,60.2194,60.2526,60.2111,60.236,65200.0
2013-09-03 15:35:00,72.6,72.67,72.58,72.67,55100.0,60.2277,60.2858,60.2111,60.2858,55100.0
2013-09-03 15:40:00,72.67,72.68,72.59,72.67,70600.0,60.2858,60.2941,60.2194,60.2858,70600.0
2013-09-03 15:45:00,72.66,72.67,72.41,72.43,78300.0,60.2775,60.2858,60.0701,60.0867,78300.0
2013-09-03 15:50:00,72.43,72.47,72.4,72.43,72100.0,60.0867,60.1199,60.0618,60.0867,72100.0
2013-09-03 15:55:00,72.43,72.54,72.43,72.54,160500.0,60.0867,60.1779,60.0867,60.1779,160500.0
2013-09-04 09:30:00,72.46,72.71,72.34,72.38,69600.0,60.1116,60.319,60.012,60.0452,69600.0
2013-09-04 09:35:00,72.37,72.43,72.2,72.39,21700.0,60.0369,60.0867,59.8959,60.0535,21700.0
2013-09-04 09:40:00,72.39,72.56,72.36,72.54,22800.0,60.0535,60.1945,60.0286,60.1779,22800.0
2013-09-04 09:45:00,72.53,72.74,72.5,72.67,38900.0,60.1696,60.3439,60.1448,60.2858,38900.0
2013-09-04 09:50:00,72.67,72.73,72.64,72.67,24200.0,60.2858,60.3356,60.2609,60.2858,24200.0
2013-09-04 09:55:00,72.66,72.67,72.56,72.61,25700.0,60.2775,60.2858,60.1945,60.236,25700.0
2013-09-04 10:00:00,72.61,72.71,72.61,72.67,26800.0,60.236,60.319,60.236,60.2858,26800.0
2013-09-04 10:05:00,72.67,72.84,72.67,72.76,51300.0,60.2858,60.4268,60.2858,60.3605,51300.0
2013-09-04 10:10:00,72.75,72.82,72.75,72.79,22600.0,60.3522,60.4102,60.3522,60.3853,22600.0
2013-09-04 10:15:00,72.8,72.84,72.73,72.74,45200.0,60.3936,60.4268,60.3356,60.3439,45200.0
2013-09-04 10:20:00,72.75,72.82,72.72,72.77,34100.0,60.3522,60.4102,60.3273,60.3687,34100.0
2013-09-04 10:25:00,72.76,72.8,72.73,72.79,39700.0,60.3605,60.3936,60.3356,60.3853,39700.0
2013-09-04 10:30:00,72.79,72.84,72.76,72.84,26700.0,60.3853,60.4268,60.3605,60.4268,26700.0
2013-09-04 10:35:00,72.84,72.9,72.83,72.9,16000.0,60.4268,60.4766,60.4185,60.4766,16000.0
2013-09-04 10:40:00,72.9,72.93,72.88,72.9,25100.0,60.4766,60.5015,60.46,60.4766,25100.0
2013-09-04 10:45:00,72.91,72.99,72.89,72.99,61800.0,60.4849,60.5513,60.4683,60.5513,61800.0
2013-09-04 10:50:00,72.99,73.05,72.96,73.05,76300.0,60.5513,60.601,60.5264,60.601,76300.0
2013-09-04 10:55:00,73.05,73.11,73.04,73.07,48700.0,60.601,60.6508,60.5927,60.6176,48700.0
2013-09-04 11:00:00,73.06,73.23,73.03,73.19,34300.0,60.6093,60.7504,60.5844,60.7172,34300.0
2013-09-04 11:05:00,73.19,73.33,73.18,73.27,34000.0,60.7172,60.8333,60.7089,60.7835,34000.0
2013-09-04 11:10:00,73.27,73.34,73.23,73.29,48800.0,60.7835,60.8416,60.7504,60.8001,48800.0
2013-09-04 11:15:00,73.28,73.32,73.18,73.23,43300.0,60.7918,60.825,60.7089,60.7504,43300.0
2013-09-04 11:20:00,73.24,73.25,73.05,73.06,43000.0,60.7587,60.7669,60.601,60.6093,43000.0
2013-09-04 11:25:00,73.05,73.06,72.98,73.06,38700.0,60.601,60.6093,60.543,60.6093,38700.0
2013-09-04 11:30:00,73.06,73.11,73.03,73.09,28500.0,60.6093,60.6508,60.5844,60.6342,28500.0
2013-09-04 11:35:00,73.09,73.16,73.07,73.15,28800.0,60.6342,60.6923,60.6176,60.684,28800.0
2013-09-04 11:40:00,73.16,73.19,73.11,73.12,28700.0,60.6923,60.7172,60.6508,60.6591,28700.0
2013-09-04 11:45:00,73.12,73.15,73.09,73.09,22900.0,60.6591,60.684,60.6342,60.6342,22900.0
2013-09-04 11:50:00,73.1,73.19,73.09,73.19,27200.0,60.6425,60.7172,60.6342,60.7172,27200.0
2013-09-04 11:55:00,73.19,73.2,73.1,73.1,20000.0,60.7172,60.7255,60.6425,60.6425,20000.0
2013-09-04 12:00:00,73.11,73.12,73.08,73.1,19400.0,60.6508,60.6591,60.6259,60.6425,19400.0
2013-09-04 12:05:00,73.1,73.22,73.1,73.21,23800.0,60.6425,60.7421,60.6425,60.7338,23800.0
2013-09-04 12:10:00,73.21,73.25,73.18,73.18,24300.0,60.7338,60.7669,60.7089,60.7089,24300.0
2013-09-04 12:15:00,73.18,73.28,73.16,73.26,14100.0,60.7089,60.7918,60.6923,60.7752,14100.0
2013-09-04 12:20:00,73.26,73.28,73.23,73.24,21600.0,60.7752,60.7918,60.7504,60.7587,21600.0
2013-09-04 12:25:00,73.24,73.28,73.22,73.22,17600.0,60.7587,60.7918,60.7421,60.7421,17600.0
2013-09-04 12:30:00,73.22,73.22,73.17,73.19,17000.0,60.7421,60.7421,60.7006,60.7172,17000.0
2013-09-04 12:35:00,73.18,73.28,73.17,73.27,16800.0,60.7089,60.7918,60.7006,60.7835,16800.0
2013-09-04 12:40:00,73.27,73.29,73.21,73.27,21500.0,60.7835,60.8001,60.7338,60.7835,21500.0
2013-09-04 12:45:00,73.28,73.29,73.23,73.24,42000.0,60.7918,60.8001,60.7504,60.7587,42000.0
2013-09-04 12:50:00,73.24,73.25,73.22,73.22,14800.0,60.7587,60.7669,60.7421,60.7421,14800.0
2013-09-04 12:55:00,73.23,73.25,73.19,73.21,19600.0,60.7504,60.7669,60.7172,60.7338,19600.0
2013-09-04 13:00:00,73.22,73.23,73.2,73.22,24500.0,60.7421,60.7504,60.7255,60.7421,24500.0
2013-09-04 13:05:00,73.23,73.26,73.21,73.21,17400.0,60.7504,60.7752,60.7338,60.7338,17400.0
2013-09-04 13:10:00,73.22,73.23,73.2,73.21,17200.0,60.7421,60.7504,60.7255,60.7338,17200.0
2013-09-04 13:15:00,73.2,73.23,73.2,73.21,31800.0,60.7255,60.7504,60.7255,60.7338,31800.0
2013-09-04 13:20:00,73.2,73.23,73.19,73.19,18700.0,60.7255,60.7504,60.7172,60.7172,18700.0
2013-09-04 13:25:00,73.19,73.21,73.17,73.17,15400.0,60.7172,60.7338,60.7006,60.7006,15400.0
2013-09-04 13:30:00,73.18,73.2,73.17,73.18,14800.0,60.7089,60.7255,60.7006,60.7089,14800.0
2013-09-04 13:35:00,73.19,73.24,73.18,73.23,31500.0,60.7172,60.7587,60.7089,60.7504,31500.0
2013-09-04 13:40:00,73.23,73.25,73.21,73.23,29300.0,60.7504,60.7669,60.7338,60.7504,29300.0
2013-09-04 13:45:00,73.23,73.23,73.18,73.21,33300.0,60.7504,60.7504,60.7089,60.7338,33300.0
2013-09-04 13:50:00,73.21,73.21,73.14,73.15,24600.0,60.7338,60.7338,60.6757,60.684,24600.0
2013-09-04 13:55:00,73.15,73.16,73.13,73.15,24600.0,60.684,60.6923,60.6674,60.684,24600.0
2013-09-04 14:00:00,73.15,73.21,73.15,73.2,43200.0,60.684,60.7338,60.684,60.7255,43200.0
2013-09-04 14:05:00,73.2,73.21,73.15,73.16,25600.0,60.7255,60.7338,60.684,60.6923,25600.0
2013-09-04 14:10:00,73.16,73.18,73.15,73.15,25900.0,60.6923,60.7089,60.684,60.684,25900.0
2013-09-04 14:15:00,73.16,73.19,73.14,73.19,29700.0,60.6923,60.7172,60.6757,60.7172,29700.0
2013-09-04 14:20:00,73.19,73.19,73.14,73.16,32800.0,60.7172,60.7172,60.6757,60.6923,32800.0
2013-09-04 14:25:00,73.17,73.21,73.16,73.18,28900.0,60.7006,60.7338,60.6923,60.7089,28900.0
2013-09-04 14:30:00,73.18,73.23,73.16,73.22,24000.0,60.7089,60.7504,60.6923,60.7421,24000.0
2013-09-04 14:35:00,73.22,73.22,73.17,73.22,22600.0,60.7421,60.7421,60.7006,60.7421,22600.0
2013-09-04 14:40:00,73.21,73.25,73.19,73.24,56500.0,60.7338,60.7669,60.7172,60.7587,56500.0
2013-09-04 14:45:00,73.23,73.25,73.22,73.23,23300.0,60.7504,60.7669,60.7421,60.7504,23300.0
2013-09-04 14:50:00,73.23,73.26,73.22,73.25,19700.0,60.7504,60.7752,60.7421,60.7669,19700.0
2013-09-04 14:55:00,73.26,73.27,73.23,73.24,36500.0,60.7752,60.7835,60.7504,60.7587,36500.0
2013-09-04 15:00:00,73.24,73.26,73.22,73.24,28600.0,60.7587,60.7752,60.7421,60.7587,28600.0
2013-09-04 15:05:00,73.24,73.26,73.22,73.25,36800.0,60.7587,60.7752,60.7421,60.7669,36800.0
2013-09-04 15:10:00,73.26,73.26,73.19,73.22,49800.0,60.7752,60.7752,60.7172,60.7421,49800.0
2013-09-04 15:15:00,73.23,73.27,73.21,73.27,30800.0,60.7504,60.7835,60.7338,60.7835,30800.0
2013-09-04 15:20:00,73.26,73.28,73.14,73.15,51200.0,60.7752,60.7918,60.6757,60.684,51200.0
2013-09-04 15:25:00,73.16,73.25,73.1,73.23,62000.0,60.6923,60.7669,60.6425,60.7504,62000.0
2013-09-04 15:30:00,73.23,73.24,73.17,73.23,37900.0,60.7504,60.7587,60.7006,60.7504,37900.0
2013-09-04 15:35:00,73.23,73.27,73.17,73.26,77900.0,60.7504,60.7835,60.7006,60.7752,77900.0
2013-09-04 15:40:00,73.27,73.3,73.23,73.28,92700.0,60.7835,60.8084,60.7504,60.7918,92700.0
2013-09-04 15:45:00,73.29,73.35,73.28,73.31,120400.0,60.8001,60.8499,60.7918,60.8167,120400.0
2013-09-04 15:50:00,73.3,73.31,73.22,73.23,68900.0,60.8084,60.8167,60.7421,60.7504,68900.0
2013-09-04 15:55:00,73.24,73.33,73.18,73.32,161600.0,60.7587,60.8333,60.7089,60.825,161600.0
2013-09-05 09:30:00,73.34,73.49,73.14,73.49,85100.0,60.8416,60.966,60.6757,60.966,85100.0
2013-09-05 09:35:00,73.49,73.6,73.49,73.56,31800.0,60.966,61.0573,60.966,61.0241,31800.0
2013-09-05 09:40:00,73.55,73.88,73.55,73.85,63300.0,61.0158,61.2896,61.0158,61.2647,63300.0
2013-09-05 09:45:00,73.83,73.85,73.8,73.81,35200.0,61.2481,61.2647,61.2232,61.2315,35200.0
2013-09-05 09:50:00,73.81,73.85,73.76,73.8,41100.0,61.2315,61.2647,61.19,61.2232,41100.0
2013-09-05 09:55:00,73.79,73.85,73.77,73.81,28700.0,61.2149,61.2647,61.1983,61.2315,28700.0
2013-09-05 10:00:00,73.81,73.82,73.76,73.77,37100.0,61.2315,61.2398,61.19,61.1983,37100.0
2013-09-05 10:05:00,73.77,73.83,73.76,73.78,30300.0,61.1983,61.2481,61.19,61.2066,30300.0
2013-09-05 10:10:00,73.78,73.95,73.77,73.93,55700.0,61.2066,61.3477,61.1983,61.3311,55700.0
2013-09-05 10:15:00,73.93,73.96,73.9,73.9,29100.0,61.3311,61.356,61.3062,61.3062,29100.0
2013-09-05 10:20:00,73.89,73.94,73.82,73.94,36800.0,61.2979,61.3394,61.2398,61.3394,36800.0
2013-09-05 10:25:00,73.91,74.0,73.91,73.96,57700.0,61.3145,61.3891,61.3145,61.356,57700.0
2013-09-05 10:30:00,73.96,73.99,73.81,73.84,44400.0,61.356,61.3808,61.2315,61.2564,44400.0
2013-09-05 10:35:00,73.84,73.88,73.77,73.77,67400.0,61.2564,61.2896,61.1983,61.1983,67400.0
2013-09-05 10:40:00,73.77,73.85,73.77,73.8,52800.0,61.1983,61.2647,61.1983,61.2232,52800.0
2013-09-05 10:45:00,73.8,73.82,73.77,73.79,34100.0,61.2232,61.2398,61.1983,61.2149,34100.0
2013-09-05 10:50:00,73.8,73.9,73.8,73.85,18600.0,61.2232,61.3062,61.2232,61.2647,18600.0
2013-09-05 10:55:00,73.87,73.88,73.79,73.8,19800.0,61.2813,61.2896,61.2149,61.2232,19800.0
2013-09-05 11:00:00,73.81,73.83,73.76,73.78,23600.0,61.2315,61.2481,61.19,61.2066,23600.0
2013-09-05 11:05:00,73.78,73.86,73.77,73.86,78700.0,61.2066,61.273,61.1983,61.273,78700.0
2013-09-05 11:10:00,73.86,73.94,73.86,73.89,26000.0,61.273,61.3394,61.273,61.2979,26000.0
2013-09-05 11:15:00,73.9,73.96,73.9,73.91,20000.0,61.3062,61.356,61.3062,61.3145,20000.0
2013-09-05 11:20:00,73.91,73.94,73.87,73.93,14900.0,61.3145,61.3394,61.2813,61.3311,14900.0
2013-09-05 11:25:00,73.93,73.95,73.84,73.84,23500.0,61.3311,61.3477,61.2564,61.2564,23500.0
2013-09-05 11:30:00,73.84,73.87,73.79,73.87,32100.0,61.2564,61.2813,61.2149,61.2813,32100.0
2013-09-05 11:35:00,73.87,73.92,73.83,73.85,15400.0,61.2813,61.3228,61.2481,61.2647,15400.0
2013-09-05 11:40:00,73.85,73.92,73.83,73.87,15900.0,61.2647,61.3228,61.2481,61.2813,15900.0
2013-09-05 11:45:00,73.88,73.9,73.83,73.85,15100.0,61.2896,61.3062,61.2481,61.2647,15100.0
2013-09-05 11:50:00,73.86,73.87,73.8,73.82,20200.0,61.273,61.2813,61.2232,61.2398,20200.0
2013-09-05 11:55:00,73.8,73.81,73.77,73.77,29500.0,61.2232,61.2315,61.1983,61.1983,29500.0
2013-09-05 12:00:00,73.77,73.81,73.77,73.8,25700.0,61.1983,61.2315,61.1983,61.2232,25700.0
2013-09-05 12:05:00,73.79,73.8,73.77,73.8,26700.0,61.2149,61.2232,61.1983,61.2232,26700.0
2013-09-05 12:10:00,73.8,73.83,73.77,73.81,30800.0,61.2232,61.2481,61.1983,61.2315,30800.0
2013-09-05 12:15:00,73.8,73.84,73.78,73.79,27400.0,61.2232,61.2564,61.2066,61.2149,27400.0
2013-09-05 12:20:00,73.8,73.84,73.77,73.78,26100.0,61.2232,61.2564,61.1983,61.2066,26100.0
2013-09-05 12:25:00,73.77,73.77,73.63,73.67,114700.0,61.1983,61.1983,61.0822,61.1154,114700.0
2013-09-05 12:30:00,73.66,73.66,73.61,73.62,7700.0,61.1071,61.1071,61.0656,61.0739,7700.0
2013-09-05 12:35:00,73.63,73.66,73.61,73.61,13300.0,61.0822,61.1071,61.0656,61.0656,13300.0
2013-09-05 12:40:00,73.62,73.69,73.61,73.69,14200.0,61.0739,61.132,61.0656,61.132,14200.0
2013-09-05 12:45:00,73.7,73.74,73.7,73.74,20300.0,61.1403,61.1734,61.1403,61.1734,20300.0
2013-09-05 12:50:00,73.74,73.79,73.73,73.78,40100.0,61.1734,61.2149,61.1651,61.2066,40100.0
2013-09-05 12:55:00,73.78,73.82,73.75,73.79,25700.0,61.2066,61.2398,61.1817,61.2149,25700.0
2013-09-05 13:00:00,73.79,73.87,73.79,73.86,22000.0,61.2149,61.2813,61.2149,61.273,22000.0
2013-09-05 13:05:00,73.86,73.91,73.86,73.88,19700.0,61.273,61.3145,61.273,61.2896,19700.0
2013-09-05 13:10:00,73.88,73.91,73.81,73.9,20900.0,61.2896,61.3145,61.2315,61.3062,20900.0
2013-09-05 13:15:00,73.9,73.94,73.89,73.89,22400.0,61.3062,61.3394,61.2979,61.2979,22400.0
2013-09-05 13:20:00,73.88,73.94,73.84,73.9,20700.0,61.2896,61.3394,61.2564,61.3062,20700.0
2013-09-05 13:25:00,73.9,73.91,73.86,73.87,17500.0,61.3062,61.3145,61.273,61.2813,17500.0
2013-09-05 13:30:00,73.87,73.93,73.87,73.93,25000.0,61.2813,61.3311,61.2813,61.3311,25000.0
2013-09-05 13:35:00,73.92,73.93,73.89,73.92,20200.0,61.3228,61.3311,61.2979,61.3228,20200.0
2013-09-05 13:40:00,73.91,73.93,73.88,73.92,23100.0,61.3145,61.3311,61.2896,61.3228,23100.0
2013-09-05 13:45:00,73.92,74.0,73.92,74.0,32600.0,61.3228,61.3891,61.3228,61.3891,32600.0
2013-09-05 13:50:00,74.0,74.03,73.93,73.93,59500.0,61.3891,61.414,61.3311,61.3311,59500.0
2013-09-05 13:55:00,73.93,73.96,73.89,73.94,25600.0,61.3311,61.356,61.2979,61.3394,25600.0
2013-09-05 14:00:00,73.92,73.97,73.92,73.97,23300.0,61.3228,61.3642,61.3228,61.3642,23300.0
2013-09-05 14:05:00,73.95,74.04,73.93,74.04,23000.0,61.3477,61.4223,61.3311,61.4223,23000.0
2013-09-05 14:10:00,74.03,74.1,74.03,74.1,28500.0,61.414,61.4721,61.414,61.4721,28500.0
2013-09-05 14:15:00,74.08,74.18,74.08,74.15,34400.0,61.4555,61.5385,61.4555,61.5136,34400.0
2013-09-05 14:20:00,74.16,74.23,74.16,74.22,38000.0,61.5219,61.5799,61.5219,61.5716,38000.0
2013-09-05 14:25:00,74.21,74.21,74.13,74.15,33800.0,61.5633,61.5633,61.497,61.5136,33800.0
2013-09-05 14:30:00,74.15,74.16,74.1,74.1,18900.0,61.5136,61.5219,61.4721,61.4721,18900.0
2013-09-05 14:35:00,74.11,74.16,74.09,74.1,19000.0,61.4804,61.5219,61.4638,61.4721,19000.0
2013-09-05 14:40:00,74.1,74.15,74.09,74.15,19500.0,61.4721,61.5136,61.4638,61.5136,19500.0
2013-09-05 14:45:00,74.15,74.17,74.13,74.16,30800.0,61.5136,61.5302,61.497,61.5219,30800.0
2013-09-05 14:50:00,74.16,74.23,74.15,74.22,28100.0,61.5219,61.5799,61.5136,61.5716,28100.0
2013-09-05 14:55:00,74.22,74.22,74.12,74.14,23500.0,61.5716,61.5716,61.4887,61.5053,23500.0
2013-09-05 15:00:00,74.14,74.17,74.1,74.11,46800.0,61.5053,61.5302,61.4721,61.4804,46800.0
2013-09-05 15:05:00,74.11,74.11,74.04,74.04,34800.0,61.4804,61.4804,61.4223,61.4223,34800.0
2013-09-05 15:10:00,74.05,74.07,74.04,74.04,21900.0,61.4306,61.4472,61.4223,61.4223,21900.0
2013-09-05 15:15:00,74.05,74.06,74.0,74.01,30800.0,61.4306,61.4389,61.3891,61.3974,30800.0
2013-09-05 15:20:00,74.0,74.02,73.97,74.0,27100.0,61.3891,61.4057,61.3642,61.3891,27100.0
2013-09-05 15:25:00,74.0,74.04,73.99,74.01,32800.0,61.3891,61.4223,61.3808,61.3974,32800.0
2013-09-05 15:30:00,74.0,74.03,73.97,74.0,39600.0,61.3891,61.414,61.3642,61.3891,39600.0
2013-09-05 15:35:00,73.99,74.0,73.97,73.98,36200.0,61.3808,61.3891,61.3642,61.3725,36200.0
2013-09-05 15:40:00,73.99,74.03,73.97,73.99,32800.0,61.3808,61.414,61.3642,61.3808,32800.0
2013-09-05 15:45:00,73.98,73.99,73.94,73.97,57000.0,61.3725,61.3808,61.3394,61.3642,57000.0
2013-09-05 15:50:00,73.97,73.99,73.97,73.99,49800.0,61.3642,61.3808,61.3642,61.3808,49800.0
2013-09-05 15:55:00,73.98,74.03,73.97,74.03,118400.0,61.3725,61.414,61.3642,61.414,118400.0
2013-09-06 09:30:00,74.24,74.37,73.99,74.03,66400.0,61.5882,61.6961,61.3808,61.414,66400.0
2013-09-06 09:35:00,74.04,74.14,73.74,73.75,34200.0,61.4223,61.5053,61.1734,61.1817,34200.0
2013-09-06 09:40:00,73.76,73.77,73.11,73.19,61100.0,61.19,61.1983,60.6508,60.7172,61100.0
2013-09-06 09:45:00,73.19,73.28,72.84,73.08,64700.0,60.7172,60.7918,60.4268,60.6259,64700.0
2013-09-06 09:50:00,73.08,73.13,72.85,72.97,50100.0,60.6259,60.6674,60.4351,60.5347,50100.0
2013-09-06 09:55:00,72.99,73.01,72.83,72.86,52700.0,60.5513,60.5678,60.4185,60.4434,52700.0
2013-09-06 10:00:00,72.86,72.88,72.55,72.64,56800.0,60.4434,60.46,60.1862,60.2609,56800.0
2013-09-06 10:05:00,72.65,72.95,72.62,72.95,40600.0,60.2692,60.5181,60.2443,60.5181,40600.0
2013-09-06 10:10:00,72.97,73.06,72.85,72.94,55100.0,60.5347,60.6093,60.4351,60.5098,55100.0
2013-09-06 10:15:00,72.96,73.1,72.95,72.95,27500.0,60.5264,60.6425,60.5181,60.5181,27500.0
2013-09-06 10:20:00,72.96,73.04,72.91,72.95,31000.0,60.5264,60.5927,60.4849,60.5181,31000.0
2013-09-06 10:25:00,72.93,73.09,72.89,73.06,23100.0,60.5015,60.6342,60.4683,60.6093,23100.0
2013-09-06 10:30:00,73.06,73.19,73.06,73.17,26200.0,60.6093,60.7172,60.6093,60.7006,26200.0
2013-09-06 10:35:00,73.18,73.33,73.17,73.3,55100.0,60.7089,60.8333,60.7006,60.8084,55100.0
2013-09-06 10:40:00,73.32,73.47,73.32,73.46,48700.0,60.825,60.9495,60.825,60.9412,48700.0
2013-09-06 10:45:00,73.46,73.6,73.44,73.57,61900.0,60.9412,61.0573,60.9246,61.0324,61900.0
2013-09-06 10:50:00,73.59,73.67,73.58,73.65,29500.0,61.049,61.1154,61.0407,61.0988,29500.0
2013-09-06 10:55:00,73.65,73.86,73.62,73.79,40500.0,61.0988,61.273,61.0739,61.2149,40500.0
2013-09-06 11:00:00,73.79,74.04,73.78,74.04,52300.0,61.2149,61.4223,61.2066,61.4223,52300.0
2013-09-06 11:05:00,74.04,74.12,73.97,74.06,52400.0,61.4223,61.4887,61.3642,61.4389,52400.0
2013-09-06 11:10:00,74.07,74.12,73.99,74.01,32300.0,61.4472,61.4887,61.3808,61.3974,32300.0
2013-09-06 11:15:00,74.01,74.12,73.95,74.06,38500.0,61.3974,61.4887,61.3477,61.4389,38500.0
2013-09-06 11:20:00,74.07,74.16,74.07,74.12,28400.0,61.4472,61.5219,61.4472,61.4887,28400.0
2013-09-06 11:25:00,74.13,74.31,74.12,74.31,35100.0,61.497,61.6463,61.4887,61.6463,35100.0
2013-09-06 11:30:00,74.31,74.39,74.27,74.38,64300.0,61.6463,61.7127,61.6131,61.7044,64300.0
2013-09-06 11:35:00,74.36,74.4,74.24,74.24,30000.0,61.6878,61.721,61.5882,61.5882,30000.0
2013-09-06 11:40:00,74.23,74.3,74.21,74.21,35900.0,61.5799,61.638,61.5633,61.5633,35900.0
2013-09-06 11:45:00,74.22,74.33,74.22,74.33,28800.0,61.5716,61.6629,61.5716,61.6629,28800.0
2013-09-06 11:50:00,74.31,74.43,74.29,74.42,25900.0,61.6463,61.7459,61.6297,61.7376,25900.0
2013-09-06 11:55:00,74.41,74.45,74.34,74.41,30000.0,61.7293,61.7624,61.6712,61.7293,30000.0
2013-09-06 12:00:00,74.39,74.41,74.34,74.35,22300.0,61.7127,61.7293,61.6712,61.6795,22300.0
2013-09-06 12:05:00,74.35,74.41,74.31,74.39,24500.0,61.6795,61.7293,61.6463,61.7127,24500.0
2013-09-06 12:10:00,74.4,74.5,74.38,74.46,29600.0,61.721,61.8039,61.7044,61.7707,29600.0
2013-09-06 12:15:00,74.46,74.52,74.43,74.48,16300.0,61.7707,61.8205,61.7459,61.7873,16300.0
2013-09-06 12:20:00,74.46,74.52,74.43,74.48,20600.0,61.7707,61.8205,61.7459,61.7873,20600.0
2013-09-06 12:25:00,74.48,74.52,74.48,74.52,12000.0,61.7873,61.8205,61.7873,61.8205,12000.0
2013-09-06 12:30:00,74.52,74.53,74.41,74.42,30100.0,61.8205,61.8288,61.7293,61.7376,30100.0
2013-09-06 12:35:00,74.42,74.47,74.38,74.4,26900.0,61.7376,61.779,61.7044,61.721,26900.0
2013-09-06 12:40:00,74.4,74.48,74.37,74.48,34300.0,61.721,61.7873,61.6961,61.7873,34300.0
2013-09-06 12:45:00,74.47,74.48,74.43,74.47,34800.0,61.779,61.7873,61.7459,61.779,34800.0
2013-09-06 12:50:00,74.47,74.54,74.44,74.53,10800.0,61.779,61.8371,61.7542,61.8288,10800.0
2013-09-06 12:55:00,74.53,74.61,74.53,74.61,23800.0,61.8288,61.8952,61.8288,61.8952,23800.0
2013-09-06 13:00:00,74.61,74.67,74.56,74.67,35700.0,61.8952,61.945,61.8537,61.945,35700.0
2013-09-06 13:05:00,74.66,74.7,74.65,74.66,31300.0,61.9367,61.9698,61.9284,61.9367,31300.0
2013-09-06 13:10:00,74.67,74.78,74.65,74.75,56100.0,61.945,62.0362,61.9284,62.0113,56100.0
2013-09-06 13:15:00,74.75,74.79,74.74,74.77,55100.0,62.0113,62.0445,62.003,62.0279,55100.0
2013-09-06 13:20:00,74.77,74.77,74.54,74.54,80400.0,62.0279,62.0279,61.8371,61.8371,80400.0
2013-09-06 13:25:00,74.54,74.58,74.53,74.58,55400.0,61.8371,61.8703,61.8288,61.8703,55400.0
2013-09-06 13:30:00,74.58,74.67,74.56,74.66,15800.0,61.8703,61.945,61.8537,61.9367,15800.0
2013-09-06 13:35:00,74.65,74.65,74.56,74.58,104500.0,61.9284,61.9284,61.8537,61.8703,104500.0
2013-09-06 13:40:00,74.58,74.59,74.51,74.51,27200.0,61.8703,61.8786,61.8122,61.8122,27200.0
2013-09-06 13:45:00,74.51,74.52,74.43,74.47,40100.0,61.8122,61.8205,61.7459,61.779,40100.0
2013-09-06 13:50:00,74.48,74.55,74.46,74.46,30100.0,61.7873,61.8454,61.7707,61.7707,30100.0
2013-09-06 13:55:00,74.45,74.47,74.45,74.47,13500.0,61.7624,61.779,61.7624,61.779,13500.0
2013-09-06 14:00:00,74.46,74.46,74.4,74.41,34400.0,61.7707,61.7707,61.721,61.7293,34400.0
2013-09-06 14:05:00,74.41,74.41,74.37,74.37,28400.0,61.7293,61.7293,61.6961,61.6961,28400.0
2013-09-06 14:10:00,74.37,74.37,74.25,74.26,39200.0,61.6961,61.6961,61.5965,61.6048,39200.0
2013-09-06 14:15:00,74.26,74.43,74.25,74.43,109600.0,61.6048,61.7459,61.5965,61.7459,109600.0
2013-09-06 14:20:00,74.43,74.48,74.39,74.48,22800.0,61.7459,61.7873,61.7127,61.7873,22800.0
2013-09-06 14:25:00,74.48,74.52,74.44,74.52,32100.0,61.7873,61.8205,61.7542,61.8205,32100.0
2013-09-06 14:30:00,74.51,74.59,74.5,74.58,45100.0,61.8122,61.8786,61.8039,61.8703,45100.0
2013-09-06 14:35:00,74.59,74.59,74.57,74.58,39000.0,61.8786,61.8786,61.862,61.8703,39000.0
2013-09-06 14:40:00,74.59,74.59,74.57,74.58,46000.0,61.8786,61.8786,61.862,61.8703,46000.0
2013-09-06 14:45:00,74.58,74.59,74.43,74.47,66700.0,61.8703,61.8786,61.7459,61.779,66700.0
2013-09-06 14:50:00,74.47,74.47,74.35,74.36,34000.0,61.779,61.779,61.6795,61.6878,34000.0
2013-09-06 14:55:00,74.36,74.37,74.25,74.29,50400.0,61.6878,61.6961,61.5965,61.6297,50400.0
2013-09-06 15:00:00,74.28,74.46,74.26,74.45,30800.0,61.6214,61.7707,61.6048,61.7624,30800.0
2013-09-06 15:05:00,74.46,74.48,74.26,74.3,38600.0,61.7707,61.7873,61.6048,61.638,38600.0
2013-09-06 15:10:00,74.3,74.31,74.14,74.18,43400.0,61.638,61.6463,61.5053,61.5385,43400.0
2013-09-06 15:15:00,74.19,74.26,74.19,74.26,36300.0,61.5468,61.6048,61.5468,61.6048,36300.0
2013-09-06 15:20:00,74.27,74.32,74.25,74.25,40500.0,61.6131,61.6546,61.5965,61.5965,40500.0
2013-09-06 15:25:00,74.25,74.27,74.22,74.27,24900.0,61.5965,61.6131,61.5716,61.6131,24900.0
2013-09-06 15:30:00,74.28,74.28,74.21,74.23,36900.0,61.6214,61.6214,61.5633,61.5799,36900.0
2013-09-06 15:35:00,74.22,74.23,74.13,74.23,40100.0,61.5716,61.5799,61.497,61.5799,40100.0
2013-09-06 15:40:00,74.23,74.31,74.22,74.25,46100.0,61.5799,61.6463,61.5716,61.5965,46100.0
2013-09-06 15:45:00,74.24,74.24,74.13,74.13,87800.0,61.5882,61.5882,61.497,61.497,87800.0
2013-09-06 15:50:00,74.13,74.2,74.12,74.19,62600.0,61.497,61.5551,61.4887,61.5468,62600.0
2013-09-06 15:55:00,74.19,74.19,74.01,74.07,127200.0,61.5468,61.5468,61.3974,61.4472,127200.0
2013-09-09 09:30:00,74.11,74.34,73.88,73.92,70800.0,61.4804,61.6712,61.2896,61.3228,70800.0
2013-09-09 09:35:00,73.9,74.23,73.89,74.22,39000.0,61.3062,61.5799,61.2979,61.5716,39000.0
2013-09-09 09:40:00,74.24,74.33,74.18,74.25,68200.0,61.5882,61.6629,61.5385,61.5965,68200.0
2013-09-09 09:45:00,74.27,74.41,74.25,74.41,39000.0,61.6131,61.7293,61.5965,61.7293,39000.0
2013-09-09 09:50:00,74.44,74.5,74.37,74.48,23900.0,61.7542,61.8039,61.6961,61.7873,23900.0
2013-09-09 09:55:00,74.5,74.55,74.28,74.3,22900.0,61.8039,61.8454,61.6214,61.638,22900.0
2013-09-09 10:00:00,74.31,74.52,74.31,74.34,22400.0,61.6463,61.8205,61.6463,61.6712,22400.0
2013-09-09 10:05:00,74.3,74.35,74.17,74.19,41900.0,61.638,61.6795,61.5302,61.5468,41900.0
2013-09-09 10:10:00,74.19,74.19,74.08,74.11,63600.0,61.5468,61.5468,61.4555,61.4804,63600.0
2013-09-09 10:15:00,74.1,74.28,74.1,74.19,18800.0,61.4721,61.6214,61.4721,61.5468,18800.0
2013-09-09 10:20:00,74.18,74.18,74.02,74.04,20300.0,61.5385,61.5385,61.4057,61.4223,20300.0
2013-09-09 10:25:00,74.03,74.06,73.89,73.89,32900.0,61.414,61.4389,61.2979,61.2979,32900.0
2013-09-09 10:30:00,73.89,74.01,73.88,74.01,24700.0,61.2979,61.3974,61.2896,61.3974,24700.0
2013-09-09 10:35:00,74.01,74.04,73.95,74.0,27400.0,61.3974,61.4223,61.3477,61.3891,27400.0
2013-09-09 10:40:00,73.98,74.08,73.98,74.04,22800.0,61.3725,61.4555,61.3725,61.4223,22800.0
2013-09-09 10:45:00,74.04,74.05,73.97,73.98,26900.0,61.4223,61.4306,61.3642,61.3725,26900.0
2013-09-09 10:50:00,73.98,74.0,73.92,73.99,35600.0,61.3725,61.3891,61.3228,61.3808,35600.0
2013-09-09 10:55:00,73.98,74.1,73.98,74.09,31900.0,61.3725,61.4721,61.3725,61.4638,31900.0
2013-09-09 11:00:00,74.09,74.14,74.04,74.1,48800.0,61.4638,61.5053,61.4223,61.4721,48800.0
2013-09-09 11:05:00,74.1,74.23,74.1,74.13,13400.0,61.4721,61.5799,61.4721,61.497,13400.0
2013-09-09 11:10:00,74.13,74.15,74.06,74.07,13600.0,61.497,61.5136,61.4389,61.4472,13600.0
2013-09-09 11:15:00,74.08,74.08,73.9,73.91,20900.0,61.4555,61.4555,61.3062,61.3145,20900.0
2013-09-09 11:20:00,73.91,73.94,73.78,73.78,29200.0,61.3145,61.3394,61.2066,61.2066,29200.0
2013-09-09 11:25:00,73.79,73.9,73.79,73.89,27100.0,61.2149,61.3062,61.2149,61.2979,27100.0
2013-09-09 11:30:00,73.88,73.95,73.87,73.92,22000.0,61.2896,61.3477,61.2813,61.3228,22000.0
2013-09-09 11:35:00,73.92,74.03,73.88,74.03,18500.0,61.3228,61.414,61.2896,61.414,18500.0
2013-09-09 11:40:00,74.04,74.07,73.96,73.97,18300.0,61.4223,61.4472,61.356,61.3642,18300.0
2013-09-09 11:45:00,73.96,74.0,73.9,73.98,21900.0,61.356,61.3891,61.3062,61.3725,21900.0
2013-09-09 11:50:00,73.99,74.05,73.98,74.01,14000.0,61.3808,61.4306,61.3725,61.3974,14000.0
2013-09-09 11:55:00,74.0,74.05,74.0,74.03,17700.0,61.3891,61.4306,61.3891,61.414,17700.0
2013-09-09 12:00:00,74.02,74.05,73.97,73.98,18600.0,61.4057,61.4306,61.3642,61.3725,18600.0
2013-09-09 12:05:00,73.99,74.07,73.99,74.03,34900.0,61.3808,61.4472,61.3808,61.414,34900.0
2013-09-09 12:10:00,74.03,74.19,74.01,74.17,26900.0,61.414,61.5468,61.3974,61.5302,26900.0
2013-09-09 12:15:00,74.18,74.2,74.13,74.14,8500.0,61.5385,61.5551,61.497,61.5053,8500.0
2013-09-09 12:20:00,74.14,74.18,74.13,74.17,21100.0,61.5053,61.5385,61.497,61.5302,21100.0
2013-09-09 12:25:00,74.18,74.18,74.11,74.14,15400.0,61.5385,61.5385,61.4804,61.5053,15400.0
2013-09-09 12:30:00,74.15,74.17,74.05,74.06,8400.0,61.5136,61.5302,61.4306,61.4389,8400.0
2013-09-09 12:35:00,74.05,74.17,74.03,74.17,28100.0,61.4306,61.5302,61.414,61.5302,28100.0
2013-09-09 12:40:00,74.18,74.19,74.14,74.15,16200.0,61.5385,61.5468,61.5053,61.5136,16200.0
2013-09-09 12:45:00,74.16,74.16,74.06,74.07,36600.0,61.5219,61.5219,61.4389,61.4472,36600.0
2013-09-09 12:50:00,74.07,74.09,74.0,74.05,17100.0,61.4472,61.4638,61.3891,61.4306,17100.0
2013-09-09 12:55:00,74.04,74.15,74.04,74.15,9900.0,61.4223,61.5136,61.4223,61.5136,9900.0
2013-09-09 13:00:00,74.15,74.16,74.08,74.12,17000.0,61.5136,61.5219,61.4555,61.4887,17000.0
2013-09-09 13:05:00,74.13,74.15,74.06,74.08,12500.0,61.497,61.5136,61.4389,61.4555,12500.0
2013-09-09 13:10:00,74.08,74.13,74.08,74.11,9700.0,61.4555,61.497,61.4555,61.4804,9700.0
2013-09-09 13:15:00,74.11,74.2,74.11,74.15,11600.0,61.4804,61.5551,61.4804,61.5136,11600.0
2013-09-09 13:20:00,74.16,74.21,74.16,74.17,11700.0,61.5219,61.5633,61.5219,61.5302,11700.0
2013-09-09 13:25:00,74.18,74.18,74.12,74.15,10000.0,61.5385,61.5385,61.4887,61.5136,10000.0
2013-09-09 13:30:00,74.15,74.2,74.13,74.16,12000.0,61.5136,61.5551,61.497,61.5219,12000.0
2013-09-09 13:35:00,74.14,74.17,74.13,74.13,8300.0,61.5053,61.5302,61.497,61.497,8300.0
2013-09-09 13:40:00,74.14,74.16,74.12,74.12,13800.0,61.5053,61.5219,61.4887,61.4887,13800.0
2013-09-09 13:45:00,74.12,74.19,74.11,74.13,11400.0,61.4887,61.5468,61.4804,61.497,11400.0
2013-09-09 13:50:00,74.14,74.18,74.14,74.16,16400.0,61.5053,61.5385,61.5053,61.5219,16400.0
2013-09-09 13:55:00,74.14,74.22,74.1,74.22,21100.0,61.5053,61.5716,61.4721,61.5716,21100.0
2013-09-09 14:00:00,74.22,74.29,74.18,74.26,31200.0,61.5716,61.6297,61.5385,61.6048,31200.0
2013-09-09 14:05:00,74.27,74.27,74.23,74.26,15600.0,61.6131,61.6131,61.5799,61.6048,15600.0
2013-09-09 14:10:00,74.25,74.26,74.21,74.22,19400.0,61.5965,61.6048,61.5633,61.5716,19400.0
2013-09-09 14:15:00,74.23,74.34,74.23,74.33,30000.0,61.5799,61.6712,61.5799,61.6629,30000.0
2013-09-09 14:20:00,74.33,74.37,74.32,74.35,18800.0,61.6629,61.6961,61.6546,61.6795,18800.0
2013-09-09 14:25:00,74.34,74.37,74.33,74.35,19200.0,61.6712,61.6961,61.6629,61.6795,19200.0
2013-09-09 14:30:00,74.35,74.35,74.27,74.27,23400.0,61.6795,61.6795,61.6131,61.6131,23400.0
2013-09-09 14:35:00,74.27,74.28,74.24,74.27,29800.0,61.6131,61.6214,61.5882,61.6131,29800.0
2013-09-09 14:40:00,74.27,74.32,74.23,74.32,13700.0,61.6131,61.6546,61.5799,61.6546,13700.0
2013-09-09 14:45:00,74.31,74.32,74.28,74.29,12600.0,61.6463,61.6546,61.6214,61.6297,12600.0
2013-09-09 14:50:00,74.3,74.33,74.25,74.28,19200.0,61.638,61.6629,61.5965,61.6214,19200.0
2013-09-09 14:55:00,74.28,74.28,74.26,74.26,14200.0,61.6214,61.6214,61.6048,61.6048,14200.0
2013-09-09 15:00:00,74.27,74.28,74.26,74.27,19200.0,61.6131,61.6214,61.6048,61.6131,19200.0
2013-09-09 15:05:00,74.28,74.3,74.23,74.28,39700.0,61.6214,61.638,61.5799,61.6214,39700.0
2013-09-09 15:10:00,74.28,74.32,74.25,74.27,43900.0,61.6214,61.6546,61.5965,61.6131,43900.0
2013-09-09 15:15:00,74.27,74.31,74.24,74.25,32800.0,61.6131,61.6463,61.5882,61.5965,32800.0
2013-09-09 15:20:00,74.25,74.26,74.2,74.21,21100.0,61.5965,61.6048,61.5551,61.5633,21100.0
2013-09-09 15:25:00,74.21,74.22,74.18,74.21,33700.0,61.5633,61.5716,61.5385,61.5633,33700.0
2013-09-09 15:30:00,74.2,74.22,74.17,74.17,35300.0,61.5551,61.5716,61.5302,61.5302,35300.0
2013-09-09 15:35:00,74.18,74.18,74.12,74.12,36600.0,61.5385,61.5385,61.4887,61.4887,36600.0
2013-09-09 15:40:00,74.12,74.14,74.09,74.14,42500.0,61.4887,61.5053,61.4638,61.5053,42500.0
2013-09-09 15:45:00,74.13,74.2,74.09,74.18,87300.0,61.497,61.5551,61.4638,61.5385,87300.0
2013-09-09 15:50:00,74.17,74.19,74.15,74.19,59400.0,61.5302,61.5468,61.5136,61.5468,59400.0
2013-09-09 15:55:00,74.18,74.26,74.15,74.26,156300.0,61.5385,61.6048,61.5136,61.6048,156300.0
2013-09-10 09:30:00,74.58,74.63,74.33,74.34,127300.0,61.8703,61.9118,61.6629,61.6712,127300.0
2013-09-10 09:35:00,74.34,74.53,74.29,74.36,77400.0,61.6712,61.8288,61.6297,61.6878,77400.0
2013-09-10 09:40:00,74.34,74.56,74.34,74.42,41000.0,61.6712,61.8537,61.6712,61.7376,41000.0
2013-09-10 09:45:00,74.43,74.57,74.29,74.3,40800.0,61.7459,61.862,61.6297,61.638,40800.0
2013-09-10 09:50:00,74.28,74.28,74.07,74.1,40900.0,61.6214,61.6214,61.4472,61.4721,40900.0
2013-09-10 09:55:00,74.11,74.15,73.91,73.93,44700.0,61.4804,61.5136,61.3145,61.3311,44700.0
2013-09-10 10:00:00,73.93,73.99,73.9,73.92,47600.0,61.3311,61.3808,61.3062,61.3228,47600.0
2013-09-10 10:05:00,73.92,73.96,73.84,73.91,47000.0,61.3228,61.356,61.2564,61.3145,47000.0
2013-09-10 10:10:00,73.9,74.05,73.89,74.05,28100.0,61.3062,61.4306,61.2979,61.4306,28100.0
2013-09-10 10:15:00,74.05,74.05,73.95,74.04,38900.0,61.4306,61.4306,61.3477,61.4223,38900.0
2013-09-10 10:20:00,74.05,74.4,74.05,74.4,30300.0,61.4306,61.721,61.4306,61.721,30300.0
2013-09-10 10:25:00,74.41,74.41,74.26,74.34,52200.0,61.7293,61.7293,61.6048,61.6712,52200.0
2013-09-10 10:30:00,74.32,74.38,74.26,74.28,23500.0,61.6546,61.7044,61.6048,61.6214,23500.0
2013-09-10 10:35:00,74.3,74.48,74.3,74.44,19500.0,61.638,61.7873,61.638,61.7542,19500.0
2013-09-10 10:40:00,74.44,74.45,74.33,74.39,34000.0,61.7542,61.7624,61.6629,61.7127,34000.0
2013-09-10 10:45:00,74.37,74.39,74.31,74.39,49300.0,61.6961,61.7127,61.6463,61.7127,49300.0
2013-09-10 10:50:00,74.38,74.41,74.33,74.39,21000.0,61.7044,61.7293,61.6629,61.7127,21000.0
2013-09-10 10:55:00,74.39,74.4,74.33,74.33,48900.0,61.7127,61.721,61.6629,61.6629,48900.0
2013-09-10 11:00:00,74.34,74.37,74.29,74.33,42600.0,61.6712,61.6961,61.6297,61.6629,42600.0
2013-09-10 11:05:00,74.34,74.4,74.33,74.33,21200.0,61.6712,61.721,61.6629,61.6629,21200.0
2013-09-10 11:10:00,74.33,74.39,74.29,74.36,35100.0,61.6629,61.7127,61.6297,61.6878,35100.0
2013-09-10 11:15:00,74.39,74.42,74.35,74.37,49000.0,61.7127,61.7376,61.6795,61.6961,49000.0
2013-09-10 11:20:00,74.37,74.37,74.21,74.25,65600.0,61.6961,61.6961,61.5633,61.5965,65600.0
2013-09-10 11:25:00,74.25,74.34,74.25,74.33,45800.0,61.5965,61.6712,61.5965,61.6629,45800.0
2013-09-10 11:30:00,74.32,74.35,74.28,74.3,60000.0,61.6546,61.6795,61.6214,61.638,60000.0
2013-09-10 11:35:00,74.3,74.32,74.15,74.22,31100.0,61.638,61.6546,61.5136,61.5716,31100.0
2013-09-10 11:40:00,74.2,74.23,74.17,74.2,35500.0,61.5551,61.5799,61.5302,61.5551,35500.0
2013-09-10 11:45:00,74.21,74.23,74.17,74.2,24200.0,61.5633,61.5799,61.5302,61.5551,24200.0
2013-09-10 11:50:00,74.19,74.25,74.19,74.19,17900.0,61.5468,61.5965,61.5468,61.5468,17900.0
2013-09-10 11:55:00,74.2,74.22,74.19,74.2,22100.0,61.5551,61.5716,61.5468,61.5551,22100.0
2013-09-10 12:00:00,74.2,74.24,74.19,74.2,45300.0,61.5551,61.5882,61.5468,61.5551,45300.0
2013-09-10 12:05:00,74.2,74.27,74.2,74.25,23300.0,61.5551,61.6131,61.5551,61.5965,23300.0
2013-09-10 12:10:00,74.25,74.27,74.24,74.26,13600.0,61.5965,61.6131,61.5882,61.6048,13600.0
2013-09-10 12:15:00,74.27,74.3,74.23,74.28,22500.0,61.6131,61.638,61.5799,61.6214,22500.0
2013-09-10 12:20:00,74.28,74.28,74.22,74.23,20300.0,61.6214,61.6214,61.5716,61.5799,20300.0
2013-09-10 12:25:00,74.23,74.3,74.23,74.26,24400.0,61.5799,61.638,61.5799,61.6048,24400.0
2013-09-10 12:30:00,74.26,74.3,74.25,74.26,21100.0,61.6048,61.638,61.5965,61.6048,21100.0
2013-09-10 12:35:00,74.27,74.29,74.23,74.25,16900.0,61.6131,61.6297,61.5799,61.5965,16900.0
2013-09-10 12:40:00,74.26,74.28,74.24,74.28,19900.0,61.6048,61.6214,61.5882,61.6214,19900.0
2013-09-10 12:45:00,74.28,74.3,74.24,74.27,20300.0,61.6214,61.638,61.5882,61.6131,20300.0
2013-09-10 12:50:00,74.27,74.3,74.23,74.27,15600.0,61.6131,61.638,61.5799,61.6131,15600.0
2013-09-10 12:55:00,74.27,74.29,74.24,74.26,33500.0,61.6131,61.6297,61.5882,61.6048,33500.0
2013-09-10 13:00:00,74.28,74.28,74.23,74.25,25400.0,61.6214,61.6214,61.5799,61.5965,25400.0
2013-09-10 13:05:00,74.27,74.28,74.24,74.26,23800.0,61.6131,61.6214,61.5882,61.6048,23800.0
2013-09-10 13:10:00,74.27,74.32,74.24,74.32,25800.0,61.6131,61.6546,61.5882,61.6546,25800.0
2013-09-10 13:15:00,74.31,74.36,74.28,74.34,15400.0,61.6463,61.6878,61.6214,61.6712,15400.0
2013-09-10 13:20:00,74.34,74.38,74.32,74.36,13900.0,61.6712,61.7044,61.6546,61.6878,13900.0
2013-09-10 13:25:00,74.35,74.38,74.33,74.37,15400.0,61.6795,61.7044,61.6629,61.6961,15400.0
2013-09-10 13:30:00,74.37,74.42,74.35,74.42,18500.0,61.6961,61.7376,61.6795,61.7376,18500.0
2013-09-10 13:35:00,74.42,74.43,74.36,74.43,19300.0,61.7376,61.7459,61.6878,61.7459,19300.0
2013-09-10 13:40:00,74.43,74.44,74.39,74.43,43600.0,61.7459,61.7542,61.7127,61.7459,43600.0
2013-09-10 13:45:00,74.43,74.48,74.38,74.39,14000.0,61.7459,61.7873,61.7044,61.7127,14000.0
2013-09-10 13:50:00,74.39,74.41,74.25,74.25,101000.0,61.7127,61.7293,61.5965,61.5965,101000.0
2013-09-10 13:55:00,74.25,74.33,74.25,74.33,18300.0,61.5965,61.6629,61.5965,61.6629,18300.0
2013-09-10 14:00:00,74.34,74.38,74.27,74.27,18100.0,61.6712,61.7044,61.6131,61.6131,18100.0
2013-09-10 14:05:00,74.28,74.28,74.22,74.23,42100.0,61.6214,61.6214,61.5716,61.5799,42100.0
2013-09-10 14:10:00,74.23,74.28,74.2,74.27,30900.0,61.5799,61.6214,61.5551,61.6131,30900.0
2013-09-10 14:15:00,74.27,74.34,74.27,74.33,35800.0,61.6131,61.6712,61.6131,61.6629,35800.0
2013-09-10 14:20:00,74.34,74.38,74.26,74.27,54200.0,61.6712,61.7044,61.6048,61.6131,54200.0
2013-09-10 14:25:00,74.26,74.29,74.22,74.29,37900.0,61.6048,61.6297,61.5716,61.6297,37900.0
2013-09-10 14:30:00,74.29,74.33,74.25,74.29,44100.0,61.6297,61.6629,61.5965,61.6297,44100.0
2013-09-10 14:35:00,74.3,74.34,74.3,74.31,25100.0,61.638,61.6712,61.638,61.6463,25100.0
2013-09-10 14:40:00,74.31,74.33,74.29,74.31,28300.0,61.6463,61.6629,61.6297,61.6463,28300.0
2013-09-10 14:45:00,74.31,74.41,74.31,74.4,32600.0,61.6463,61.7293,61.6463,61.721,32600.0
2013-09-10 14:50:00,74.4,74.41,74.3,74.32,39800.0,61.721,61.7293,61.638,61.6546,39800.0
2013-09-10 14:55:00,74.32,74.36,74.29,74.33,43100.0,61.6546,61.6878,61.6297,61.6629,43100.0
2013-09-10 15:00:00,74.33,74.33,74.21,74.23,57000.0,61.6629,61.6629,61.5633,61.5799,57000.0
2013-09-10 15:05:00,74.24,74.32,74.22,74.27,51400.0,61.5882,61.6546,61.5716,61.6131,51400.0
2013-09-10 15:10:00,74.25,74.32,74.25,74.28,42600.0,61.5965,61.6546,61.5965,61.6214,42600.0
2013-09-10 15:15:00,74.28,74.37,74.27,74.37,37300.0,61.6214,61.6961,61.6131,61.6961,37300.0
2013-09-10 15:20:00,74.36,74.4,74.32,74.38,43600.0,61.6878,61.721,61.6546,61.7044,43600.0
2013-09-10 15:25:00,74.37,74.45,74.34,74.41,60200.0,61.6961,61.7624,61.6712,61.7293,60200.0
2013-09-10 15:30:00,74.41,74.53,74.41,74.52,59300.0,61.7293,61.8288,61.7293,61.8205,59300.0
2013-09-10 15:35:00,74.52,74.57,74.5,74.55,58500.0,61.8205,61.862,61.8039,61.8454,58500.0
2013-09-10 15:40:00,74.56,74.6,74.47,74.49,85800.0,61.8537,61.8869,61.779,61.7956,85800.0
2013-09-10 15:45:00,74.49,74.6,74.46,74.53,95600.0,61.7956,61.8869,61.7707,61.8288,95600.0
2013-09-10 15:50:00,74.52,74.55,74.47,74.5,100500.0,61.8205,61.8454,61.779,61.8039,100500.0
2013-09-10 15:55:00,74.5,74.64,74.5,74.63,138800.0,61.8039,61.9201,61.8039,61.9118,138800.0
2013-09-11 09:30:00,74.58,74.74,74.49,74.5,96900.0,62.1007,62.234,62.0258,62.0341,96900.0
2013-09-11 09:35:00,74.47,74.68,74.47,74.61,31400.0,62.0091,62.184,62.0091,62.1257,31400.0
2013-09-11 09:40:00,74.64,74.66,74.48,74.48,51000.0,62.1507,62.1673,62.0175,62.0175,51000.0
2013-09-11 09:45:00,74.53,74.66,74.51,74.6,27700.0,62.0591,62.1673,62.0424,62.1174,27700.0
2013-09-11 09:50:00,74.61,74.76,74.61,74.75,22900.0,62.1257,62.2506,62.1257,62.2423,22900.0
2013-09-11 09:55:00,74.75,74.79,74.65,74.69,47600.0,62.2423,62.2756,62.159,62.1923,47600.0
2013-09-11 10:00:00,74.69,74.69,74.62,74.63,59700.0,62.1923,62.1923,62.134,62.1424,59700.0
2013-09-11 10:05:00,74.64,74.66,74.59,74.61,41200.0,62.1507,62.1673,62.1091,62.1257,41200.0
2013-09-11 10:10:00,74.61,74.61,74.53,74.54,28600.0,62.1257,62.1257,62.0591,62.0674,28600.0
2013-09-11 10:15:00,74.53,74.6,74.46,74.53,39000.0,62.0591,62.1174,62.0008,62.0591,39000.0
2013-09-11 10:20:00,74.52,74.52,74.34,74.44,38400.0,62.0508,62.0508,61.9009,61.9841,38400.0
2013-09-11 10:25:00,74.44,74.45,74.33,74.39,42300.0,61.9841,61.9925,61.8926,61.9425,42300.0
2013-09-11 10:30:00,74.4,74.52,74.34,74.46,42600.0,61.9508,62.0508,61.9009,62.0008,42600.0
2013-09-11 10:35:00,74.46,74.46,74.36,74.4,25900.0,62.0008,62.0008,61.9175,61.9508,25900.0
2013-09-11 10:40:00,74.4,74.47,74.39,74.44,93700.0,61.9508,62.0091,61.9425,61.9841,93700.0
2013-09-11 10:45:00,74.45,74.55,74.43,74.55,26800.0,61.9925,62.0757,61.9758,62.0757,26800.0
2013-09-11 10:50:00,74.55,74.56,74.42,74.44,33200.0,62.0757,62.0841,61.9675,61.9841,33200.0
2013-09-11 10:55:00,74.45,74.46,74.4,74.42,27500.0,61.9925,62.0008,61.9508,61.9675,27500.0
2013-09-11 11:00:00,74.43,74.53,74.42,74.5,30000.0,61.9758,62.0591,61.9675,62.0341,30000.0
2013-09-11 11:05:00,74.5,74.55,74.49,74.53,30100.0,62.0341,62.0757,62.0258,62.0591,30100.0
2013-09-11 11:10:00,74.54,74.58,74.48,74.5,30300.0,62.0674,62.1007,62.0175,62.0341,30300.0
2013-09-11 11:15:00,74.5,74.52,74.47,74.52,19300.0,62.0341,62.0508,62.0091,62.0508,19300.0
2013-09-11 11:20:00,74.51,74.53,74.48,74.5,20500.0,62.0424,62.0591,62.0175,62.0341,20500.0
2013-09-11 11:25:00,74.49,74.52,74.45,74.45,21500.0,62.0258,62.0508,61.9925,61.9925,21500.0
2013-09-11 11:30:00,74.45,74.54,74.45,74.53,58200.0,61.9925,62.0674,61.9925,62.0591,58200.0
2013-09-11 11:35:00,74.54,74.59,74.51,74.58,38200.0,62.0674,62.1091,62.0424,62.1007,38200.0
2013-09-11 11:40:00,74.58,74.64,74.58,74.6,38600.0,62.1007,62.1507,62.1007,62.1174,38600.0
2013-09-11 11:45:00,74.61,74.68,74.6,74.65,43400.0,62.1257,62.184,62.1174,62.159,43400.0
2013-09-11 11:50:00,74.65,74.69,74.62,74.66,33200.0,62.159,62.1923,62.134,62.1673,33200.0
2013-09-11 11:55:00,74.65,74.67,74.62,74.66,17600.0,62.159,62.1757,62.134,62.1673,17600.0
2013-09-11 12:00:00,74.66,74.67,74.56,74.65,51800.0,62.1673,62.1757,62.0841,62.159,51800.0
2013-09-11 12:05:00,74.65,74.71,74.63,74.7,87800.0,62.159,62.209,62.1424,62.2006,87800.0
2013-09-11 12:10:00,74.7,74.77,74.69,74.75,71100.0,62.2006,62.2589,62.1923,62.2423,71100.0
2013-09-11 12:15:00,74.74,74.94,74.72,74.94,54900.0,62.234,62.4005,62.2173,62.4005,54900.0
2013-09-11 12:20:00,74.94,74.96,74.88,74.93,29400.0,62.4005,62.4171,62.3505,62.3922,29400.0
2013-09-11 12:25:00,74.93,74.98,74.87,74.98,18700.0,62.3922,62.4338,62.3422,62.4338,18700.0
2013-09-11 12:30:00,74.98,74.99,74.86,74.88,9100.0,62.4338,62.4421,62.3339,62.3505,9100.0
2013-09-11 12:35:00,74.88,74.89,74.85,74.89,8200.0,62.3505,62.3589,62.3255,62.3589,8200.0
2013-09-11 12:40:00,74.89,74.93,74.83,74.84,15000.0,62.3589,62.3922,62.3089,62.3172,15000.0
2013-09-11 12:45:00,74.83,74.83,74.74,74.76,22700.0,62.3089,62.3089,62.234,62.2506,22700.0
2013-09-11 12:50:00,74.76,74.81,74.75,74.81,70300.0,62.2506,62.2922,62.2423,62.2922,70300.0
2013-09-11 12:55:00,74.82,74.86,74.81,74.85,11100.0,62.3006,62.3339,62.2922,62.3255,11100.0
2013-09-11 13:00:00,74.86,74.87,74.84,74.86,13800.0,62.3339,62.3422,62.3172,62.3339,13800.0
2013-09-11 13:05:00,74.86,74.9,74.84,74.9,19500.0,62.3339,62.3672,62.3172,62.3672,19500.0
2013-09-11 13:10:00,74.89,74.9,74.86,74.89,20600.0,62.3589,62.3672,62.3339,62.3589,20600.0
2013-09-11 13:15:00,74.89,74.92,74.86,74.87,18800.0,62.3589,62.3838,62.3339,62.3422,18800.0
2013-09-11 13:20:00,74.86,74.89,74.84,74.88,18800.0,62.3339,62.3589,62.3172,62.3505,18800.0
2013-09-11 13:25:00,74.86,74.87,74.84,74.86,12100.0,62.3339,62.3422,62.3172,62.3339,12100.0
2013-09-11 13:30:00,74.87,74.95,74.87,74.9,16000.0,62.3422,62.4088,62.3422,62.3672,16000.0
2013-09-11 13:35:00,74.91,74.98,74.89,74.95,30300.0,62.3755,62.4338,62.3589,62.4088,30300.0
2013-09-11 13:40:00,74.97,75.0,74.91,74.91,33700.0,62.4255,62.4504,62.3755,62.3755,33700.0
2013-09-11 13:45:00,74.92,75.0,74.92,74.98,16800.0,62.3838,62.4504,62.3838,62.4338,16800.0
2013-09-11 13:50:00,74.99,74.99,74.96,74.97,11400.0,62.4421,62.4421,62.4171,62.4255,11400.0
2013-09-11 13:55:00,74.97,75.0,74.94,74.94,44000.0,62.4255,62.4504,62.4005,62.4005,44000.0
2013-09-11 14:00:00,74.95,75.13,74.95,75.1,188700.0,62.4088,62.5587,62.4088,62.5337,188700.0
2013-09-11 14:05:00,75.11,75.18,75.09,75.18,32400.0,62.542,62.6003,62.5254,62.6003,32400.0
2013-09-11 14:10:00,75.18,75.19,75.01,75.06,61000.0,62.6003,62.6087,62.4588,62.5004,61000.0
2013-09-11 14:15:00,75.08,75.11,75.04,75.04,19100.0,62.5171,62.542,62.4838,62.4838,19100.0
2013-09-11 14:20:00,75.04,75.04,74.95,74.95,15000.0,62.4838,62.4838,62.4088,62.4088,15000.0
2013-09-11 14:25:00,74.95,74.95,74.91,74.94,24100.0,62.4088,62.4088,62.3755,62.4005,24100.0
2013-09-11 14:30:00,74.93,74.95,74.88,74.89,22800.0,62.3922,62.4088,62.3505,62.3589,22800.0
2013-09-11 14:35:00,74.89,74.9,74.86,74.86,22700.0,62.3589,62.3672,62.3339,62.3339,22700.0
2013-09-11 14:40:00,74.87,74.9,74.78,74.85,125600.0,62.3422,62.3672,62.2673,62.3255,125600.0
2013-09-11 14:45:00,74.84,74.87,74.83,74.85,28800.0,62.3172,62.3422,62.3089,62.3255,28800.0
2013-09-11 14:50:00,74.85,74.87,74.76,74.79,34800.0,62.3255,62.3422,62.2506,62.2756,34800.0
2013-09-11 14:55:00,74.79,74.79,74.66,74.69,30800.0,62.2756,62.2756,62.1673,62.1923,30800.0
2013-09-11 15:00:00,74.69,74.83,74.66,74.83,38300.0,62.1923,62.3089,62.1673,62.3089,38300.0
2013-09-11 15:05:00,74.83,74.87,74.78,74.8,38900.0,62.3089,62.3422,62.2673,62.2839,38900.0
2013-09-11 15:10:00,74.8,74.81,74.77,74.81,27200.0,62.2839,62.2922,62.2589,62.2922,27200.0
2013-09-11 15:15:00,74.81,74.85,74.8,74.81,47600.0,62.2922,62.3255,62.2839,62.2922,47600.0
2013-09-11 15:20:00,74.81,74.88,74.81,74.86,45000.0,62.2922,62.3505,62.2922,62.3339,45000.0
2013-09-11 15:25:00,74.85,74.9,74.8,74.8,43800.0,62.3255,62.3672,62.2839,62.2839,43800.0
2013-09-11 15:30:00,74.81,74.94,74.81,74.92,133100.0,62.2922,62.4005,62.2922,62.3838,133100.0
2013-09-11 15:35:00,74.94,75.02,74.93,75.02,83900.0,62.4005,62.4671,62.3922,62.4671,83900.0
2013-09-11 15:40:00,75.02,75.07,74.98,74.99,53600.0,62.4671,62.5087,62.4338,62.4421,53600.0
2013-09-11 15:45:00,74.99,75.05,74.98,74.98,62100.0,62.4421,62.4921,62.4338,62.4338,62100.0
2013-09-11 15:50:00,74.98,74.99,74.86,74.95,136300.0,62.4338,62.4421,62.3339,62.4088,136300.0
2013-09-11 15:55:00,74.95,75.17,74.95,75.17,195000.0,62.4088,62.592,62.4088,62.592,195000.0
2013-09-12 09:30:00,75.32,75.5,75.24,75.5,94900.0,62.7169,62.8668,62.6503,62.8668,94900.0
2013-09-12 09:35:00,75.5,75.5,75.31,75.31,23900.0,62.8668,62.8668,62.7086,62.7086,23900.0
2013-09-12 09:40:00,75.33,75.37,75.2,75.28,24200.0,62.7252,62.7585,62.617,62.6836,24200.0
2013-09-12 09:45:00,75.29,75.33,75.17,75.21,29200.0,62.6919,62.7252,62.592,62.6253,29200.0
2013-09-12 09:50:00,75.19,75.25,75.07,75.11,38100.0,62.6087,62.6586,62.5087,62.542,38100.0
2013-09-12 09:55:00,75.1,75.12,75.07,75.11,31600.0,62.5337,62.5504,62.5087,62.542,31600.0
2013-09-12 10:00:00,75.12,75.15,75.1,75.12,47400.0,62.5504,62.5753,62.5337,62.5504,47400.0
2013-09-12 10:05:00,75.12,75.16,74.98,75.16,26600.0,62.5504,62.5837,62.4338,62.5837,26600.0
2013-09-12 10:10:00,75.15,75.2,75.13,75.15,74900.0,62.5753,62.617,62.5587,62.5753,74900.0
2013-09-12 10:15:00,75.13,75.24,75.12,75.23,24700.0,62.5587,62.6503,62.5504,62.642,24700.0
2013-09-12 10:20:00,75.24,75.43,75.21,75.43,48700.0,62.6503,62.8085,62.6253,62.8085,48700.0
2013-09-12 10:25:00,75.42,75.42,75.25,75.27,30300.0,62.8002,62.8002,62.6586,62.6753,30300.0
2013-09-12 10:30:00,75.27,75.31,75.25,75.29,22600.0,62.6753,62.7086,62.6586,62.6919,22600.0
2013-09-12 10:35:00,75.28,75.28,75.23,75.28,38300.0,62.6836,62.6836,62.642,62.6836,38300.0
2013-09-12 10:40:00,75.28,75.38,75.28,75.37,14700.0,62.6836,62.7669,62.6836,62.7585,14700.0
2013-09-12 10:45:00,75.36,75.36,75.27,75.3,30800.0,62.7502,62.7502,62.6753,62.7002,30800.0
2013-09-12 10:50:00,75.28,75.32,75.27,75.28,26000.0,62.6836,62.7169,62.6753,62.6836,26000.0
2013-09-12 10:55:00,75.29,75.34,75.19,75.19,28700.0,62.6919,62.7336,62.6087,62.6087,28700.0
2013-09-12 11:00:00,75.19,75.22,75.19,75.22,15600.0,62.6087,62.6336,62.6087,62.6336,15600.0
2013-09-12 11:05:00,75.22,75.25,75.17,75.17,13400.0,62.6336,62.6586,62.592,62.592,13400.0
2013-09-12 11:10:00,75.16,75.23,75.15,75.23,22300.0,62.5837,62.642,62.5753,62.642,22300.0
2013-09-12 11:15:00,75.24,75.27,75.21,75.25,20400.0,62.6503,62.6753,62.6253,62.6586,20400.0
2013-09-12 11:20:00,75.27,75.29,75.21,75.24,19500.0,62.6753,62.6919,62.6253,62.6503,19500.0
2013-09-12 11:25:00,75.24,75.28,75.2,75.27,14100.0,62.6503,62.6836,62.617,62.6753,14100.0
2013-09-12 11:30:00,75.27,75.31,75.15,75.16,23500.0,62.6753,62.7086,62.5753,62.5837,23500.0
2013-09-12 11:35:00,75.16,75.18,75.04,75.05,21300.0,62.5837,62.6003,62.4838,62.4921,21300.0
2013-09-12 11:40:00,75.04,75.14,74.99,75.13,26200.0,62.4838,62.567,62.4421,62.5587,26200.0
2013-09-12 11:45:00,75.12,75.17,75.09,75.15,24100.0,62.5504,62.592,62.5254,62.5753,24100.0
2013-09-12 11:50:00,75.16,75.17,75.07,75.1,23600.0,62.5837,62.592,62.5087,62.5337,23600.0
2013-09-12 11:55:00,75.1,75.12,75.06,75.06,23700.0,62.5337,62.5504,62.5004,62.5004,23700.0
2013-09-12 12:00:00,75.05,75.06,74.86,74.86,56300.0,62.4921,62.5004,62.3339,62.3339,56300.0
2013-09-12 12:05:00,74.85,74.88,74.8,74.86,45900.0,62.3255,62.3505,62.2839,62.3339,45900.0
2013-09-12 12:10:00,74.85,74.92,74.85,74.9,22600.0,62.3255,62.3838,62.3255,62.3672,22600.0
2013-09-12 12:15:00,74.91,74.99,74.91,74.91,16900.0,62.3755,62.4421,62.3755,62.3755,16900.0
2013-09-12 12:20:00,74.91,74.92,74.85,74.85,37000.0,62.3755,62.3838,62.3255,62.3255,37000.0
2013-09-12 12:25:00,74.85,75.0,74.85,75.0,21700.0,62.3255,62.4504,62.3255,62.4504,21700.0
2013-09-12 12:30:00,75.01,75.04,74.96,74.97,11500.0,62.4588,62.4838,62.4171,62.4255,11500.0
2013-09-12 12:35:00,74.98,75.13,74.97,75.13,27300.0,62.4338,62.5587,62.4255,62.5587,27300.0
2013-09-12 12:40:00,75.14,75.19,75.13,75.15,37900.0,62.567,62.6087,62.5587,62.5753,37900.0
2013-09-12 12:45:00,75.16,75.17,75.12,75.12,29700.0,62.5837,62.592,62.5504,62.5504,29700.0
2013-09-12 12:50:00,75.12,75.14,75.11,75.11,10600.0,62.5504,62.567,62.542,62.542,10600.0
2013-09-12 12:55:00,75.1,75.11,75.06,75.09,24400.0,62.5337,62.542,62.5004,62.5254,24400.0
2013-09-12 13:00:00,75.08,75.1,75.07,75.07,10100.0,62.5171,62.5337,62.5087,62.5087,10100.0
2013-09-12 13:05:00,75.08,75.09,75.03,75.05,31000.0,62.5171,62.5254,62.4754,62.4921,31000.0
2013-09-12 13:10:00,75.04,75.07,75.02,75.02,21900.0,62.4838,62.5087,62.4671,62.4671,21900.0
2013-09-12 13:15:00,75.02,75.1,75.01,75.1,21700.0,62.4671,62.5337,62.4588,62.5337,21700.0
2013-09-12 13:20:00,75.08,75.1,75.06,75.06,20000.0,62.5171,62.5337,62.5004,62.5004,20000.0
2013-09-12 13:25:00,75.06,75.07,75.03,75.04,13200.0,62.5004,62.5087,62.4754,62.4838,13200.0
2013-09-12 13:30:00,75.03,75.04,75.0,75.04,17600.0,62.4754,62.4838,62.4504,62.4838,17600.0
2013-09-12 13:35:00,75.04,75.04,74.95,74.95,17500.0,62.4838,62.4838,62.4088,62.4088,17500.0
2013-09-12 13:40:00,74.95,74.97,74.88,74.9,31200.0,62.4088,62.4255,62.3505,62.3672,31200.0
2013-09-12 13:45:00,74.9,75.02,74.89,75.02,19500.0,62.3672,62.4671,62.3589,62.4671,19500.0
2013-09-12 13:50:00,75.02,75.04,74.96,74.96,14400.0,62.4671,62.4838,62.4171,62.4171,14400.0
2013-09-12 13:55:00,74.94,74.97,74.93,74.96,16000.0,62.4005,62.4255,62.3922,62.4171,16000.0
2013-09-12 14:00:00,74.96,74.96,74.94,74.94,16300.0,62.4171,62.4171,62.4005,62.4005,16300.0
2013-09-12 14:05:00,74.95,74.97,74.94,74.95,29600.0,62.4088,62.4255,62.4005,62.4088,29600.0
2013-09-12 14:10:00,74.95,74.96,74.94,74.95,16100.0,62.4088,62.4171,62.4005,62.4088,16100.0
2013-09-12 14:15:00,74.95,74.96,74.91,74.94,33100.0,62.4088,62.4171,62.3755,62.4005,33100.0
2013-09-12 14:20:00,74.95,74.96,74.94,74.94,15000.0,62.4088,62.4171,62.4005,62.4005,15000.0
2013-09-12 14:25:00,74.94,74.96,74.92,74.95,19800.0,62.4005,62.4171,62.3838,62.4088,19800.0
2013-09-12 14:30:00,74.95,75.03,74.95,75.01,18000.0,62.4088,62.4754,62.4088,62.4588,18000.0
2013-09-12 14:35:00,75.02,75.02,74.94,74.95,16000.0,62.4671,62.4671,62.4005,62.4088,16000.0
2013-09-12 14:40:00,74.94,74.94,74.89,74.91,25800.0,62.4005,62.4005,62.3589,62.3755,25800.0
2013-09-12 14:45:00,74.92,74.99,74.91,74.99,16600.0,62.3838,62.4421,62.3755,62.4421,16600.0
2013-09-12 14:50:00,74.98,75.07,74.95,75.07,22500.0,62.4338,62.5087,62.4088,62.5087,22500.0
2013-09-12 14:55:00,75.07,75.19,75.06,75.19,27800.0,62.5087,62.6087,62.5004,62.6087,27800.0
2013-09-12 15:00:00,75.18,75.19,75.05,75.05,26200.0,62.6003,62.6087,62.4921,62.4921,26200.0
2013-09-12 15:05:00,75.05,75.07,74.99,75.0,25000.0,62.4921,62.5087,62.4421,62.4504,25000.0
2013-09-12 15:10:00,75.0,75.0,74.88,74.88,38900.0,62.4504,62.4504,62.3505,62.3505,38900.0
2013-09-12 15:15:00,74.89,74.91,74.84,74.91,47700.0,62.3589,62.3755,62.3172,62.3755,47700.0
2013-09-12 15:20:00,74.91,74.92,74.85,74.92,29700.0,62.3755,62.3838,62.3255,62.3838,29700.0
2013-09-12 15:25:00,74.92,74.94,74.86,74.89,30900.0,62.3838,62.4005,62.3339,62.3589,30900.0
2013-09-12 15:30:00,74.89,74.89,74.8,74.84,41100.0,62.3589,62.3589,62.2839,62.3172,41100.0
2013-09-12 15:35:00,74.84,74.84,74.78,74.79,52600.0,62.3172,62.3172,62.2673,62.2756,52600.0
2013-09-12 15:40:00,74.79,74.85,74.78,74.84,61800.0,62.2756,62.3255,62.2673,62.3172,61800.0
2013-09-12 15:45:00,74.84,74.86,74.72,74.75,102800.0,62.3172,62.3339,62.2173,62.2423,102800.0
2013-09-12 15:50:00,74.75,74.76,74.7,74.73,78900.0,62.2423,62.2506,62.2006,62.2256,78900.0
2013-09-12 15:55:00,74.73,74.78,74.7,74.76,223600.0,62.2256,62.2673,62.2006,62.2506,223600.0
2013-09-13 09:30:00,74.93,75.15,74.84,74.94,98500.0,62.3922,62.5753,62.3172,62.4005,98500.0
2013-09-13 09:35:00,74.97,75.06,74.87,74.87,46900.0,62.4255,62.5004,62.3422,62.3422,46900.0
2013-09-13 09:40:00,74.88,74.97,74.86,74.96,34500.0,62.3505,62.4255,62.3339,62.4171,34500.0
2013-09-13 09:45:00,74.97,75.0,74.73,74.79,57700.0,62.4255,62.4504,62.2256,62.2756,57700.0
2013-09-13 09:50:00,74.8,74.94,74.77,74.88,44600.0,62.2839,62.4005,62.2589,62.3505,44600.0
2013-09-13 09:55:00,74.88,74.97,74.72,74.89,53800.0,62.3505,62.4255,62.2173,62.3589,53800.0
2013-09-13 10:00:00,74.9,74.96,74.84,74.86,25300.0,62.3672,62.4171,62.3172,62.3339,25300.0
2013-09-13 10:05:00,74.86,74.88,74.76,74.81,28900.0,62.3339,62.3505,62.2506,62.2922,28900.0
2013-09-13 10:10:00,74.8,74.85,74.78,74.81,35100.0,62.2839,62.3255,62.2673,62.2922,35100.0
2013-09-13 10:15:00,74.8,74.81,74.67,74.7,38600.0,62.2839,62.2922,62.1757,62.2006,38600.0
2013-09-13 10:20:00,74.68,74.71,74.64,74.7,21900.0,62.184,62.209,62.1507,62.2006,21900.0
2013-09-13 10:25:00,74.69,74.85,74.69,74.8,20400.0,62.1923,62.3255,62.1923,62.2839,20400.0
2013-09-13 10:30:00,74.82,75.0,74.79,75.0,16200.0,62.3006,62.4504,62.2756,62.4504,16200.0
2013-09-13 10:35:00,75.0,75.0,74.92,74.98,29800.0,62.4504,62.4504,62.3838,62.4338,29800.0
2013-09-13 10:40:00,74.97,75.14,74.96,75.13,65600.0,62.4255,62.567,62.4171,62.5587,65600.0
2013-09-13 10:45:00,75.12,75.18,75.04,75.05,33900.0,62.5504,62.6003,62.4838,62.4921,33900.0
2013-09-13 10:50:00,75.04,75.25,75.01,75.23,68000.0,62.4838,62.6586,62.4588,62.642,68000.0
2013-09-13 10:55:00,75.22,75.23,75.13,75.2,28700.0,62.6336,62.642,62.5587,62.617,28700.0
2013-09-13 11:00:00,75.19,75.19,75.04,75.04,45900.0,62.6087,62.6087,62.4838,62.4838,45900.0
2013-09-13 11:05:00,75.04,75.05,74.98,75.0,19700.0,62.4838,62.4921,62.4338,62.4504,19700.0
2013-09-13 11:10:00,75.0,75.0,74.89,74.9,48100.0,62.4504,62.4504,62.3589,62.3672,48100.0
2013-09-13 11:15:00,74.9,74.91,74.83,74.85,40700.0,62.3672,62.3755,62.3089,62.3255,40700.0
2013-09-13 11:20:00,74.85,74.86,74.83,74.85,35100.0,62.3255,62.3339,62.3089,62.3255,35100.0
2013-09-13 11:25:00,74.86,74.92,74.83,74.85,44100.0,62.3339,62.3838,62.3089,62.3255,44100.0
2013-09-13 11:30:00,74.85,74.98,74.84,74.98,46400.0,62.3255,62.4338,62.3172,62.4338,46400.0
2013-09-13 11:35:00,75.0,75.04,74.97,74.97,27100.0,62.4504,62.4838,62.4255,62.4255,27100.0
2013-09-13 11:40:00,74.97,74.98,74.83,74.83,26300.0,62.4255,62.4338,62.3089,62.3089,26300.0
2013-09-13 11:45:00,74.83,74.85,74.75,74.75,29800.0,62.3089,62.3255,62.2423,62.2423,29800.0
2013-09-13 11:50:00,74.75,74.81,74.72,74.77,23100.0,62.2423,62.2922,62.2173,62.2589,23100.0
2013-09-13 11:55:00,74.78,74.8,74.77,74.79,23500.0,62.2673,62.2839,62.2589,62.2756,23500.0
2013-09-13 12:00:00,74.79,74.79,74.65,74.66,32800.0,62.2756,62.2756,62.159,62.1673,32800.0
2013-09-13 12:05:00,74.66,74.7,74.66,74.67,27600.0,62.1673,62.2006,62.1673,62.1757,27600.0
2013-09-13 12:10:00,74.66,74.66,74.62,74.65,21900.0,62.1673,62.1673,62.134,62.159,21900.0
2013-09-13 12:15:00,74.64,74.69,74.6,74.66,42700.0,62.1507,62.1923,62.1174,62.1673,42700.0
2013-09-13 12:20:00,74.67,74.75,74.66,74.7,29000.0,62.1757,62.2423,62.1673,62.2006,29000.0
2013-09-13 12:25:00,74.71,74.72,74.68,74.69,28200.0,62.209,62.2173,62.184,62.1923,28200.0
2013-09-13 12:30:00,74.69,74.72,74.69,74.71,25700.0,62.1923,62.2173,62.1923,62.209,25700.0
2013-09-13 12:35:00,74.71,74.74,74.65,74.65,23300.0,62.209,62.234,62.159,62.159,23300.0
2013-09-13 12:40:00,74.65,74.73,74.65,74.69,16000.0,62.159,62.2256,62.159,62.1923,16000.0
2013-09-13 12:45:00,74.68,74.68,74.66,74.66,11800.0,62.184,62.184,62.1673,62.1673,11800.0
2013-09-13 12:50:00,74.66,74.67,74.61,74.67,14700.0,62.1673,62.1757,62.1257,62.1757,14700.0
2013-09-13 12:55:00,74.67,74.69,74.65,74.66,24700.0,62.1757,62.1923,62.159,62.1673,24700.0
2013-09-13 13:00:00,74.67,74.71,74.67,74.68,18300.0,62.1757,62.209,62.1757,62.184,18300.0
2013-09-13 13:05:00,74.69,74.81,74.69,74.78,19400.0,62.1923,62.2922,62.1923,62.2673,19400.0
2013-09-13 13:10:00,74.79,74.84,74.77,74.82,13000.0,62.2756,62.3172,62.2589,62.3006,13000.0
2013-09-13 13:15:00,74.82,74.85,74.78,74.78,18700.0,62.3006,62.3255,62.2673,62.2673,18700.0
2013-09-13 13:20:00,74.78,74.78,74.65,74.74,30600.0,62.2673,62.2673,62.159,62.234,30600.0
2013-09-13 13:25:00,74.74,74.8,74.74,74.78,15400.0,62.234,62.2839,62.234,62.2673,15400.0
2013-09-13 13:30:00,74.79,74.82,74.76,74.76,16600.0,62.2756,62.3006,62.2506,62.2506,16600.0
2013-09-13 13:35:00,74.76,74.77,74.74,74.74,16000.0,62.2506,62.2589,62.234,62.234,16000.0
2013-09-13 13:40:00,74.74,74.77,74.74,74.75,60100.0,62.234,62.2589,62.234,62.2423,60100.0
2013-09-13 13:45:00,74.76,74.76,74.69,74.7,13900.0,62.2506,62.2506,62.1923,62.2006,13900.0
2013-09-13 13:50:00,74.71,74.72,74.67,74.67,18200.0,62.209,62.2173,62.1757,62.1757,18200.0
2013-09-13 13:55:00,74.67,74.67,74.61,74.61,25800.0,62.1757,62.1757,62.1257,62.1257,25800.0
2013-09-13 14:00:00,74.61,74.71,74.61,74.66,27300.0,62.1257,62.209,62.1257,62.1673,27300.0
2013-09-13 14:05:00,74.65,74.66,74.59,74.61,33200.0,62.159,62.1673,62.1091,62.1257,33200.0
2013-09-13 14:10:00,74.61,74.61,74.52,74.53,49500.0,62.1257,62.1257,62.0508,62.0591,49500.0
2013-09-13 14:15:00,74.53,74.53,74.47,74.47,24700.0,62.0591,62.0591,62.0091,62.0091,24700.0
2013-09-13 14:20:00,74.48,74.5,74.37,74.39,38100.0,62.0175,62.0341,61.9259,61.9425,38100.0
2013-09-13 14:25:00,74.4,74.48,74.38,74.38,62200.0,61.9508,62.0175,61.9342,61.9342,62200.0
2013-09-13 14:30:00,74.38,74.38,74.28,74.28,42900.0,61.9342,61.9342,61.8509,61.8509,42900.0
2013-09-13 14:35:00,74.29,74.3,74.25,74.26,38100.0,61.8592,61.8676,61.8259,61.8343,38100.0
2013-09-13 14:40:00,74.26,74.26,74.18,74.19,54000.0,61.8343,61.8343,61.7677,61.776,54000.0
2013-09-13 14:45:00,74.19,74.25,74.17,74.24,46400.0,61.776,61.8259,61.7593,61.8176,46400.0
2013-09-13 14:50:00,74.24,74.28,74.23,74.24,46200.0,61.8176,61.8509,61.8093,61.8176,46200.0
2013-09-13 14:55:00,74.24,74.25,74.14,74.14,56800.0,61.8176,61.8259,61.7343,61.7343,56800.0
2013-09-13 15:00:00,74.15,74.28,74.12,74.28,42800.0,61.7427,61.8509,61.7177,61.8509,42800.0
2013-09-13 15:05:00,74.28,74.35,74.26,74.34,31900.0,61.8509,61.9092,61.8343,61.9009,31900.0
2013-09-13 15:10:00,74.34,74.36,74.31,74.34,44000.0,61.9009,61.9175,61.8759,61.9009,44000.0
2013-09-13 15:15:00,74.35,74.42,74.35,74.37,23000.0,61.9092,61.9675,61.9092,61.9259,23000.0
2013-09-13 15:20:00,74.38,74.49,74.37,74.49,44500.0,61.9342,62.0258,61.9259,62.0258,44500.0
2013-09-13 15:25:00,74.47,74.48,74.4,74.4,43600.0,62.0091,62.0175,61.9508,61.9508,43600.0
2013-09-13 15:30:00,74.4,74.41,74.34,74.36,61800.0,61.9508,61.9592,61.9009,61.9175,61800.0
2013-09-13 15:35:00,74.36,74.39,74.33,74.38,69000.0,61.9175,61.9425,61.8926,61.9342,69000.0
2013-09-13 15:40:00,74.39,74.4,74.31,74.31,72800.0,61.9425,61.9508,61.8759,61.8759,72800.0
2013-09-13 15:45:00,74.32,74.39,74.31,74.33,109100.0,61.8842,61.9425,61.8759,61.8926,109100.0
2013-09-13 15:50:00,74.34,74.35,74.28,74.31,117500.0,61.9009,61.9092,61.8509,61.8759,117500.0
2013-09-13 15:55:00,74.32,74.49,74.29,74.49,195600.0,61.8842,62.0258,61.8592,62.0258,195600.0
2013-09-16 09:30:00,75.09,75.25,75.06,75.06,133300.0,62.5254,62.6586,62.5004,62.5004,133300.0
2013-09-16 09:35:00,75.08,75.21,75.0,75.16,40600.0,62.5171,62.6253,62.4504,62.5837,40600.0
2013-09-16 09:40:00,75.16,75.3,75.16,75.2,50500.0,62.5837,62.7002,62.5837,62.617,50500.0
2013-09-16 09:45:00,75.24,75.47,75.21,75.46,42000.0,62.6503,62.8418,62.6253,62.8335,42000.0
2013-09-16 09:50:00,75.48,75.5,75.43,75.49,37600.0,62.8501,62.8668,62.8085,62.8585,37600.0
2013-09-16 09:55:00,75.48,75.49,75.4,75.42,31000.0,62.8501,62.8585,62.7835,62.8002,31000.0
2013-09-16 10:00:00,75.41,75.44,75.31,75.37,71300.0,62.7918,62.8168,62.7086,62.7585,71300.0
2013-09-16 10:05:00,75.36,75.58,75.36,75.48,57400.0,62.7502,62.9334,62.7502,62.8501,57400.0
2013-09-16 10:10:00,75.47,75.58,75.46,75.47,41200.0,62.8418,62.9334,62.8335,62.8418,41200.0
2013-09-16 10:15:00,75.46,75.57,75.46,75.55,41300.0,62.8335,62.9251,62.8335,62.9084,41300.0
2013-09-16 10:20:00,75.55,75.69,75.55,75.64,35100.0,62.9084,63.025,62.9084,62.9834,35100.0
2013-09-16 10:25:00,75.64,75.72,75.64,75.66,34800.0,62.9834,63.05,62.9834,63.0,34800.0
2013-09-16 10:30:00,75.66,75.78,75.6,75.76,65500.0,63.0,63.0999,62.95,63.0833,65500.0
2013-09-16 10:35:00,75.77,75.8,75.66,75.71,68100.0,63.0916,63.1166,63.0,63.0416,68100.0
2013-09-16 10:40:00,75.72,75.75,75.68,75.68,49000.0,63.05,63.075,63.0167,63.0167,49000.0
2013-09-16 10:45:00,75.68,75.77,75.68,75.77,44900.0,63.0167,63.0916,63.0167,63.0916,44900.0
2013-09-16 10:50:00,75.75,75.86,75.75,75.85,35000.0,63.075,63.1665,63.075,63.1582,35000.0
2013-09-16 10:55:00,75.85,75.88,75.7,75.78,45100.0,63.1582,63.1832,63.0333,63.0999,45100.0
2013-09-16 11:00:00,75.78,75.81,75.67,75.77,60100.0,63.0999,63.1249,63.0083,63.0916,60100.0
2013-09-16 11:05:00,75.78,75.84,75.71,75.72,35900.0,63.0999,63.1499,63.0416,63.05,35900.0
2013-09-16 11:10:00,75.72,75.83,75.72,75.81,38900.0,63.05,63.1416,63.05,63.1249,38900.0
2013-09-16 11:15:00,75.81,75.85,75.78,75.84,28400.0,63.1249,63.1582,63.0999,63.1499,28400.0
2013-09-16 11:20:00,75.83,75.88,75.63,75.64,63200.0,63.1416,63.1832,62.975,62.9834,63200.0
2013-09-16 11:25:00,75.63,75.63,75.49,75.59,71700.0,62.975,62.975,62.8585,62.9417,71700.0
2013-09-16 11:30:00,75.58,75.6,75.51,75.58,46900.0,62.9334,62.95,62.8751,62.9334,46900.0
2013-09-16 11:35:00,75.59,75.68,75.57,75.65,47900.0,62.9417,63.0167,62.9251,62.9917,47900.0
2013-09-16 11:40:00,75.65,75.66,75.51,75.52,19800.0,62.9917,63.0,62.8751,62.8834,19800.0
2013-09-16 11:45:00,75.51,75.52,75.47,75.51,19400.0,62.8751,62.8834,62.8418,62.8751,19400.0
2013-09-16 11:50:00,75.52,75.59,75.52,75.56,25300.0,62.8834,62.9417,62.8834,62.9167,25300.0
2013-09-16 11:55:00,75.55,75.58,75.52,75.54,28900.0,62.9084,62.9334,62.8834,62.9001,28900.0
2013-09-16 12:00:00,75.54,75.56,75.48,75.54,46500.0,62.9001,62.9167,62.8501,62.9001,46500.0
2013-09-16 12:05:00,75.54,75.56,75.52,75.54,24400.0,62.9001,62.9167,62.8834,62.9001,24400.0
2013-09-16 12:10:00,75.53,75.65,75.53,75.65,29500.0,62.8918,62.9917,62.8918,62.9917,29500.0
2013-09-16 12:15:00,75.64,75.7,75.64,75.69,20600.0,62.9834,63.0333,62.9834,63.025,20600.0
2013-09-16 12:20:00,75.68,75.74,75.64,75.65,28400.0,63.0167,63.0666,62.9834,62.9917,28400.0
2013-09-16 12:25:00,75.65,75.66,75.62,75.62,17200.0,62.9917,63.0,62.9667,62.9667,17200.0
2013-09-16 12:30:00,75.62,75.64,75.61,75.64,19000.0,62.9667,62.9834,62.9584,62.9834,19000.0
2013-09-16 12:35:00,75.65,75.69,75.6,75.69,28300.0,62.9917,63.025,62.95,63.025,28300.0
2013-09-16 12:40:00,75.69,75.73,75.68,75.73,24400.0,63.025,63.0583,63.0167,63.0583,24400.0
2013-09-16 12:45:00,75.73,75.79,75.72,75.79,18100.0,63.0583,63.1083,63.05,63.1083,18100.0
2013-09-16 12:50:00,75.8,75.84,75.8,75.83,35200.0,63.1166,63.1499,63.1166,63.1416,35200.0
2013-09-16 12:55:00,75.83,75.83,75.71,75.74,30500.0,63.1416,63.1416,63.0416,63.0666,30500.0
2013-09-16 13:00:00,75.74,75.79,75.74,75.78,26200.0,63.0666,63.1083,63.0666,63.0999,26200.0
2013-09-16 13:05:00,75.76,75.76,75.71,75.71,14400.0,63.0833,63.0833,63.0416,63.0416,14400.0
2013-09-16 13:10:00,75.72,75.74,75.69,75.74,15400.0,63.05,63.0666,63.025,63.0666,15400.0
2013-09-16 13:15:00,75.75,75.84,75.75,75.83,34100.0,63.075,63.1499,63.075,63.1416,34100.0
2013-09-16 13:20:00,75.84,75.85,75.8,75.84,13000.0,63.1499,63.1582,63.1166,63.1499,13000.0
2013-09-16 13:25:00,75.84,75.84,75.77,75.79,19900.0,63.1499,63.1499,63.0916,63.1083,19900.0
2013-09-16 13:30:00,75.78,75.79,75.72,75.73,31700.0,63.0999,63.1083,63.05,63.0583,31700.0
2013-09-16 13:35:00,75.73,75.73,75.68,75.69,30100.0,63.0583,63.0583,63.0167,63.025,30100.0
2013-09-16 13:40:00,75.68,75.68,75.47,75.56,39900.0,63.0167,63.0167,62.8418,62.9167,39900.0
2013-09-16 13:45:00,75.56,75.58,75.53,75.54,17900.0,62.9167,62.9334,62.8918,62.9001,17900.0
2013-09-16 13:50:00,75.54,75.57,75.51,75.53,19700.0,62.9001,62.9251,62.8751,62.8918,19700.0
2013-09-16 13:55:00,75.53,75.69,75.51,75.69,26800.0,62.8918,63.025,62.8751,63.025,26800.0
2013-09-16 14:00:00,75.68,75.71,75.6,75.61,19200.0,63.0167,63.0416,62.95,62.9584,19200.0
2013-09-16 14:05:00,75.62,75.67,75.59,75.59,33200.0,62.9667,63.0083,62.9417,62.9417,33200.0
2013-09-16 14:10:00,75.59,75.6,75.56,75.57,24300.0,62.9417,62.95,62.9167,62.9251,24300.0
2013-09-16 14:15:00,75.57,75.6,75.43,75.44,87500.0,62.9251,62.95,62.8085,62.8168,87500.0
2013-09-16 14:20:00,75.43,75.51,75.43,75.51,64200.0,62.8085,62.8751,62.8085,62.8751,64200.0
2013-09-16 14:25:00,75.5,75.51,75.44,75.45,34400.0,62.8668,62.8751,62.8168,62.8251,34400.0
2013-09-16 14:30:00,75.45,75.48,75.39,75.39,51300.0,62.8251,62.8501,62.7752,62.7752,51300.0
2013-09-16 14:35:00,75.39,75.42,75.33,75.34,56400.0,62.7752,62.8002,62.7252,62.7336,56400.0
2013-09-16 14:40:00,75.33,75.33,75.3,75.31,32500.0,62.7252,62.7252,62.7002,62.7086,32500.0
2013-09-16 14:45:00,75.3,75.31,75.24,75.27,60600.0,62.7002,62.7086,62.6503,62.6753,60600.0
2013-09-16 14:50:00,75.26,75.34,75.26,75.28,40000.0,62.6669,62.7336,62.6669,62.6836,40000.0
2013-09-16 14:55:00,75.28,75.28,75.23,75.26,56500.0,62.6836,62.6836,62.642,62.6669,56500.0
2013-09-16 15:00:00,75.25,75.32,75.24,75.31,58600.0,62.6586,62.7169,62.6503,62.7086,58600.0
2013-09-16 15:05:00,75.31,75.35,75.29,75.35,52200.0,62.7086,62.7419,62.6919,62.7419,52200.0
2013-09-16 15:10:00,75.36,75.39,75.35,75.38,44300.0,62.7502,62.7752,62.7419,62.7669,44300.0
2013-09-16 15:15:00,75.38,75.38,75.34,75.36,40500.0,62.7669,62.7669,62.7336,62.7502,40500.0
2013-09-16 15:20:00,75.36,75.37,75.34,75.34,43300.0,62.7502,62.7585,62.7336,62.7336,43300.0
2013-09-16 15:25:00,75.34,75.35,75.25,75.26,66000.0,62.7336,62.7419,62.6586,62.6669,66000.0
2013-09-16 15:30:00,75.26,75.29,75.17,75.2,102700.0,62.6669,62.6919,62.592,62.617,102700.0
2013-09-16 15:35:00,75.21,75.21,75.05,75.06,144700.0,62.6253,62.6253,62.4921,62.5004,144700.0
2013-09-16 15:40:00,75.05,75.15,74.98,74.98,103700.0,62.4921,62.5753,62.4338,62.4338,103700.0
2013-09-16 15:45:00,74.99,75.1,74.97,75.0,161800.0,62.4421,62.5337,62.4255,62.4504,161800.0
2013-09-16 15:50:00,75.01,75.13,75.0,75.11,160700.0,62.4588,62.5587,62.4504,62.542,160700.0
2013-09-16 15:55:00,75.11,75.15,75.09,75.13,171600.0,62.542,62.5753,62.5254,62.5587,171600.0
2013-09-17 09:30:00,75.11,75.35,75.01,75.05,77500.0,62.542,62.7419,62.4588,62.4921,77500.0
2013-09-17 09:35:00,75.1,75.18,75.0,75.1,52000.0,62.5337,62.6003,62.4504,62.5337,52000.0
2013-09-17 09:40:00,75.08,75.12,75.03,75.05,64100.0,62.5171,62.5504,62.4754,62.4921,64100.0
2013-09-17 09:45:00,75.05,75.19,75.04,75.18,67500.0,62.4921,62.6087,62.4838,62.6003,67500.0
2013-09-17 09:50:00,75.16,75.2,75.04,75.05,73000.0,62.5837,62.617,62.4838,62.4921,73000.0
2013-09-17 09:55:00,75.03,75.05,74.93,74.94,81400.0,62.4754,62.4921,62.3922,62.4005,81400.0
2013-09-17 10:00:00,74.95,75.01,74.69,74.82,90400.0,62.4088,62.4588,62.1923,62.3006,90400.0
2013-09-17 10:05:00,74.83,74.9,74.75,74.78,47800.0,62.3089,62.3672,62.2423,62.2673,47800.0
2013-09-17 10:10:00,74.78,74.78,74.59,74.59,55700.0,62.2673,62.2673,62.1091,62.1091,55700.0
2013-09-17 10:15:00,74.57,74.68,74.54,74.55,43300.0,62.0924,62.184,62.0674,62.0757,43300.0
2013-09-17 10:20:00,74.55,74.58,74.52,74.55,75900.0,62.0757,62.1007,62.0508,62.0757,75900.0
2013-09-17 10:25:00,74.55,74.56,74.46,74.47,76000.0,62.0757,62.0841,62.0008,62.0091,76000.0
2013-09-17 10:30:00,74.48,74.51,74.42,74.44,37900.0,62.0175,62.0424,61.9675,61.9841,37900.0
2013-09-17 10:35:00,74.44,74.47,74.43,74.44,39300.0,61.9841,62.0091,61.9758,61.9841,39300.0
2013-09-17 10:40:00,74.45,74.47,74.38,74.41,37000.0,61.9925,62.0091,61.9342,61.9592,37000.0
2013-09-17 10:45:00,74.42,74.42,74.25,74.29,50600.0,61.9675,61.9675,61.8259,61.8592,50600.0
2013-09-17 10:50:00,74.29,74.39,74.23,74.24,72000.0,61.8592,61.9425,61.8093,61.8176,72000.0
2013-09-17 10:55:00,74.23,74.26,74.17,74.2,90800.0,61.8093,61.8343,61.7593,61.7843,90800.0
2013-09-17 11:00:00,74.21,74.41,74.21,74.41,177200.0,61.7926,61.9592,61.7926,61.9592,177200.0
2013-09-17 11:05:00,74.41,74.45,74.25,74.25,131400.0,61.9592,61.9925,61.8259,61.8259,131400.0
2013-09-17 11:10:00,74.25,74.28,74.23,74.27,39000.0,61.8259,61.8509,61.8093,61.8426,39000.0
2013-09-17 11:15:00,74.27,74.27,74.18,74.25,45100.0,61.8426,61.8426,61.7677,61.8259,45100.0
2013-09-17 11:20:00,74.25,74.25,74.15,74.16,55100.0,61.8259,61.8259,61.7427,61.751,55100.0
2013-09-17 11:25:00,74.16,74.24,74.16,74.22,51300.0,61.751,61.8176,61.751,61.801,51300.0
2013-09-17 11:30:00,74.22,74.23,74.07,74.07,61800.0,61.801,61.8093,61.6761,61.6761,61800.0
2013-09-17 11:35:00,74.08,74.13,74.03,74.05,64700.0,61.6844,61.726,61.6428,61.6594,64700.0
2013-09-17 11:40:00,74.05,74.05,73.97,74.0,87100.0,61.6594,61.6594,61.5928,61.6178,87100.0
2013-09-17 11:45:00,74.0,74.01,73.93,74.01,60800.0,61.6178,61.6261,61.5595,61.6261,60800.0
2013-09-17 11:50:00,74.01,74.19,74.0,74.13,58100.0,61.6261,61.776,61.6178,61.726,58100.0
2013-09-17 11:55:00,74.13,74.16,74.08,74.15,55800.0,61.726,61.751,61.6844,61.7427,55800.0
2013-09-17 12:00:00,74.16,74.16,74.06,74.08,53600.0,61.751,61.751,61.6677,61.6844,53600.0
2013-09-17 12:05:00,74.09,74.15,74.09,74.14,35900.0,61.6927,61.7427,61.6927,61.7343,35900.0
2013-09-17 12:10:00,74.14,74.19,74.13,74.19,33600.0,61.7343,61.776,61.726,61.776,33600.0
2013-09-17 12:15:00,74.2,74.2,74.17,74.19,34300.0,61.7843,61.7843,61.7593,61.776,34300.0
2013-09-17 12:20:00,74.19,74.25,74.18,74.25,34700.0,61.776,61.8259,61.7677,61.8259,34700.0
2013-09-17 12:25:00,74.25,74.25,74.11,74.13,45000.0,61.8259,61.8259,61.7094,61.726,45000.0
2013-09-17 12:30:00,74.13,74.21,74.13,74.19,42200.0,61.726,61.7926,61.726,61.776,42200.0
2013-09-17 12:35:00,74.19,74.23,74.17,74.22,36000.0,61.776,61.8093,61.7593,61.801,36000.0
2013-09-17 12:40:00,74.21,74.3,74.21,74.26,39100.0,61.7926,61.8676,61.7926,61.8343,39100.0
2013-09-17 12:45:00,74.26,74.26,74.15,74.19,32800.0,61.8343,61.8343,61.7427,61.776,32800.0
2013-09-17 12:50:00,74.19,74.25,74.18,74.22,37200.0,61.776,61.8259,61.7677,61.801,37200.0
2013-09-17 12:55:00,74.23,74.23,74.17,74.21,34500.0,61.8093,61.8093,61.7593,61.7926,34500.0
2013-09-17 13:00:00,74.22,74.25,74.2,74.24,31600.0,61.801,61.8259,61.7843,61.8176,31600.0
2013-09-17 13:05:00,74.25,74.27,74.22,74.24,37000.0,61.8259,61.8426,61.801,61.8176,37000.0
2013-09-17 13:10:00,74.25,74.31,74.21,74.21,95700.0,61.8259,61.8759,61.7926,61.7926,95700.0
2013-09-17 13:15:00,74.22,74.23,74.12,74.13,35900.0,61.801,61.8093,61.7177,61.726,35900.0
2013-09-17 13:20:00,74.13,74.17,74.1,74.15,35600.0,61.726,61.7593,61.701,61.7427,35600.0
2013-09-17 13:25:00,74.15,74.19,74.14,74.16,32400.0,61.7427,61.776,61.7343,61.751,32400.0
2013-09-17 13:30:00,74.17,74.17,74.11,74.14,39200.0,61.7593,61.7593,61.7094,61.7343,39200.0
2013-09-17 13:35:00,74.15,74.21,74.15,74.19,33100.0,61.7427,61.7926,61.7427,61.776,33100.0
2013-09-17 13:40:00,74.19,74.29,74.19,74.28,26500.0,61.776,61.8592,61.776,61.8509,26500.0
2013-09-17 13:45:00,74.29,74.31,74.22,74.22,37500.0,61.8592,61.8759,61.801,61.801,37500.0
2013-09-17 13:50:00,74.23,74.26,74.21,74.25,46400.0,61.8093,61.8343,61.7926,61.8259,46400.0
2013-09-17 13:55:00,74.25,74.28,74.21,74.26,50300.0,61.8259,61.8509,61.7926,61.8343,50300.0
2013-09-17 14:00:00,74.27,74.3,74.26,74.28,43300.0,61.8426,61.8676,61.8343,61.8509,43300.0
2013-09-17 14:05:00,74.28,74.29,74.21,74.21,35600.0,61.8509,61.8592,61.7926,61.7926,35600.0
2013-09-17 14:10:00,74.2,74.23,74.17,74.17,37300.0,61.7843,61.8093,61.7593,61.7593,37300.0
2013-09-17 14:15:00,74.17,74.19,74.14,74.14,28500.0,61.7593,61.776,61.7343,61.7343,28500.0
2013-09-17 14:20:00,74.14,74.16,74.11,74.13,68100.0,61.7343,61.751,61.7094,61.726,68100.0
2013-09-17 14:25:00,74.14,74.17,74.13,74.13,38700.0,61.7343,61.7593,61.726,61.726,38700.0
2013-09-17 14:30:00,74.14,74.19,74.14,74.16,37700.0,61.7343,61.776,61.7343,61.751,37700.0
2013-09-17 14:35:00,74.16,74.26,74.14,74.25,60600.0,61.751,61.8343,61.7343,61.8259,60600.0
2013-09-17 14:40:00,74.25,74.3,74.24,74.24,41900.0,61.8259,61.8676,61.8176,61.8176,41900.0
2013-09-17 14:45:00,74.24,74.25,74.18,74.19,36900.0,61.8176,61.8259,61.7677,61.776,36900.0
2013-09-17 14:50:00,74.19,74.19,74.11,74.11,42600.0,61.776,61.776,61.7094,61.7094,42600.0
2013-09-17 14:55:00,74.11,74.14,74.1,74.11,40800.0,61.7094,61.7343,61.701,61.7094,40800.0
2013-09-17 15:00:00,74.11,74.13,74.1,74.11,57600.0,61.7094,61.726,61.701,61.7094,57600.0
2013-09-17 15:05:00,74.11,74.12,74.06,74.1,49900.0,61.7094,61.7177,61.6677,61.701,49900.0
2013-09-17 15:10:00,74.1,74.14,74.08,74.08,50400.0,61.701,61.7343,61.6844,61.6844,50400.0
2013-09-17 15:15:00,74.08,74.09,74.04,74.07,41100.0,61.6844,61.6927,61.6511,61.6761,41100.0
2013-09-17 15:20:00,74.06,74.13,74.06,74.1,48800.0,61.6677,61.726,61.6677,61.701,48800.0
2013-09-17 15:25:00,74.11,74.13,74.08,74.1,63800.0,61.7094,61.726,61.6844,61.701,63800.0
2013-09-17 15:30:00,74.1,74.12,74.09,74.11,67000.0,61.701,61.7177,61.6927,61.7094,67000.0
2013-09-17 15:35:00,74.11,74.13,74.08,74.11,74200.0,61.7094,61.726,61.6844,61.7094,74200.0
2013-09-17 15:40:00,74.11,74.23,74.09,74.23,78300.0,61.7094,61.8093,61.6927,61.8093,78300.0
2013-09-17 15:45:00,74.23,74.31,74.23,74.3,174500.0,61.8093,61.8759,61.8093,61.8676,174500.0
2013-09-17 15:50:00,74.3,74.34,74.29,74.3,157500.0,61.8676,61.9009,61.8592,61.8676,157500.0
2013-09-17 15:55:00,74.29,74.32,74.22,74.31,196200.0,61.8592,61.8842,61.801,61.8759,196200.0
2013-09-18 09:30:00,74.15,74.19,73.68,73.69,163900.0,61.7427,61.776,61.3513,61.3596,163900.0
2013-09-18 09:35:00,73.71,73.9,73.71,73.8,45300.0,61.3763,61.5345,61.3763,61.4512,45300.0
2013-09-18 09:40:00,73.81,73.85,73.66,73.66,53700.0,61.4596,61.4929,61.3347,61.3347,53700.0
2013-09-18 09:45:00,73.65,73.75,73.57,73.57,71600.0,61.3263,61.4096,61.2597,61.2597,71600.0
2013-09-18 09:50:00,73.57,73.66,73.45,73.66,66300.0,61.2597,61.3347,61.1598,61.3347,66300.0
2013-09-18 09:55:00,73.67,73.67,73.32,73.41,84200.0,61.343,61.343,61.0516,61.1265,84200.0
2013-09-18 10:00:00,73.4,73.4,73.2,73.25,101200.0,61.1182,61.1182,60.9516,60.9933,101200.0
2013-09-18 10:05:00,73.26,73.36,73.13,73.14,98700.0,61.0016,61.0849,60.8933,60.9017,98700.0
2013-09-18 10:10:00,73.15,73.38,73.14,73.32,81900.0,60.91,61.1015,60.9017,61.0516,81900.0
2013-09-18 10:15:00,73.34,73.36,73.22,73.22,131200.0,61.0682,61.0849,60.9683,60.9683,131200.0
2013-09-18 10:20:00,73.21,73.32,73.19,73.26,85800.0,60.96,61.0516,60.9433,61.0016,85800.0
2013-09-18 10:25:00,73.27,73.27,73.02,73.2,126400.0,61.0099,61.0099,60.8018,60.9516,126400.0
2013-09-18 10:30:00,73.21,73.27,73.05,73.07,54300.0,60.96,61.0099,60.8267,60.8434,54300.0
2013-09-18 10:35:00,73.08,73.15,73.02,73.05,69700.0,60.8517,60.91,60.8018,60.8267,69700.0
2013-09-18 10:40:00,73.06,73.1,73.03,73.09,57500.0,60.8351,60.8684,60.8101,60.86,57500.0
2013-09-18 10:45:00,73.09,73.16,73.01,73.14,69900.0,60.86,60.9183,60.7934,60.9017,69900.0
2013-09-18 10:50:00,73.15,73.16,73.02,73.07,66600.0,60.91,60.9183,60.8018,60.8434,66600.0
2013-09-18 10:55:00,73.08,73.09,73.05,73.07,63800.0,60.8517,60.86,60.8267,60.8434,63800.0
2013-09-18 11:00:00,73.07,73.16,73.06,73.16,56900.0,60.8434,60.9183,60.8351,60.9183,56900.0
2013-09-18 11:05:00,73.15,73.2,73.08,73.1,43100.0,60.91,60.9516,60.8517,60.8684,43100.0
2013-09-18 11:10:00,73.1,73.11,73.06,73.09,35000.0,60.8684,60.8767,60.8351,60.86,35000.0
2013-09-18 11:15:00,73.09,73.14,73.07,73.1,37700.0,60.86,60.9017,60.8434,60.8684,37700.0
2013-09-18 11:20:00,73.1,73.11,72.8,72.81,130700.0,60.8684,60.8767,60.6186,60.6269,130700.0
2013-09-18 11:25:00,72.81,73.0,72.79,72.96,65700.0,60.6269,60.7851,60.6102,60.7518,65700.0
2013-09-18 11:30:00,72.98,73.06,72.98,73.06,62100.0,60.7684,60.8351,60.7684,60.8351,62100.0
2013-09-18 11:35:00,73.06,73.09,73.01,73.02,30500.0,60.8351,60.86,60.7934,60.8018,30500.0
2013-09-18 11:40:00,73.02,73.02,72.93,72.95,57600.0,60.8018,60.8018,60.7268,60.7435,57600.0
2013-09-18 11:45:00,72.97,73.05,72.95,72.97,76000.0,60.7601,60.8267,60.7435,60.7601,76000.0
2013-09-18 11:50:00,72.97,72.98,72.94,72.95,65400.0,60.7601,60.7684,60.7351,60.7435,65400.0
2013-09-18 11:55:00,72.95,72.96,72.91,72.95,52500.0,60.7435,60.7518,60.7102,60.7435,52500.0
2013-09-18 12:00:00,72.94,72.94,72.78,72.81,142800.0,60.7351,60.7351,60.6019,60.6269,142800.0
2013-09-18 12:05:00,72.81,72.81,72.73,72.73,62200.0,60.6269,60.6269,60.5603,60.5603,62200.0
2013-09-18 12:10:00,72.73,72.8,72.67,72.8,47500.0,60.5603,60.6186,60.5103,60.6186,47500.0
2013-09-18 12:15:00,72.8,72.82,72.66,72.68,78800.0,60.6186,60.6352,60.502,60.5186,78800.0
2013-09-18 12:20:00,72.68,72.72,72.67,72.68,50500.0,60.5186,60.552,60.5103,60.5186,50500.0
2013-09-18 12:25:00,72.68,72.68,72.58,72.58,40700.0,60.5186,60.5186,60.4354,60.4354,40700.0
2013-09-18 12:30:00,72.58,72.58,72.45,72.48,81700.0,60.4354,60.4354,60.3271,60.3521,81700.0
2013-09-18 12:35:00,72.48,72.5,72.44,72.5,63100.0,60.3521,60.3688,60.3188,60.3688,63100.0
2013-09-18 12:40:00,72.5,72.59,72.47,72.58,134600.0,60.3688,60.4437,60.3438,60.4354,134600.0
2013-09-18 12:45:00,72.58,72.64,72.52,72.62,73300.0,60.4354,60.4853,60.3854,60.4687,73300.0
2013-09-18 12:50:00,72.63,72.76,72.63,72.74,62900.0,60.477,60.5853,60.477,60.5686,62900.0
2013-09-18 12:55:00,72.75,72.79,72.7,72.76,41800.0,60.5769,60.6102,60.5353,60.5853,41800.0
2013-09-18 13:00:00,72.75,72.75,72.68,72.7,58000.0,60.5769,60.5769,60.5186,60.5353,58000.0
2013-09-18 13:05:00,72.7,72.78,72.69,72.78,42500.0,60.5353,60.6019,60.527,60.6019,42500.0
2013-09-18 13:10:00,72.78,72.85,72.77,72.82,37000.0,60.6019,60.6602,60.5936,60.6352,37000.0
2013-09-18 13:15:00,72.84,72.84,72.8,72.8,31500.0,60.6519,60.6519,60.6186,60.6186,31500.0
2013-09-18 13:20:00,72.81,72.82,72.73,72.75,34500.0,60.6269,60.6352,60.5603,60.5769,34500.0
2013-09-18 13:25:00,72.74,72.8,72.74,72.78,17700.0,60.5686,60.6186,60.5686,60.6019,17700.0
2013-09-18 13:30:00,72.78,72.8,72.73,72.73,31300.0,60.6019,60.6186,60.5603,60.5603,31300.0
2013-09-18 13:35:00,72.75,72.75,72.62,72.62,30800.0,60.5769,60.5769,60.4687,60.4687,30800.0
2013-09-18 13:40:00,72.62,72.73,72.6,72.67,67900.0,60.4687,60.5603,60.452,60.5103,67900.0
2013-09-18 13:45:00,72.67,72.71,72.66,72.67,53300.0,60.5103,60.5436,60.502,60.5103,53300.0
2013-09-18 13:50:00,72.67,72.7,72.63,72.64,47500.0,60.5103,60.5353,60.477,60.4853,47500.0
2013-09-18 13:55:00,72.65,72.7,72.57,72.59,60700.0,60.4937,60.5353,60.4271,60.4437,60700.0
2013-09-18 14:00:00,72.6,73.07,72.58,72.86,228900.0,60.452,60.8434,60.4354,60.6685,228900.0
2013-09-18 14:05:00,72.85,72.87,72.7,72.79,157300.0,60.6602,60.6769,60.5353,60.6102,157300.0
2013-09-18 14:10:00,72.8,72.83,72.65,72.65,190300.0,60.6186,60.6435,60.4937,60.4937,190300.0
2013-09-18 14:15:00,72.66,72.82,72.65,72.78,74900.0,60.502,60.6352,60.4937,60.6019,74900.0
2013-09-18 14:20:00,72.78,72.97,72.78,72.87,108200.0,60.6019,60.7601,60.6019,60.6769,108200.0
2013-09-18 14:25:00,72.89,72.89,72.61,72.65,131200.0,60.6935,60.6935,60.4604,60.4937,131200.0
2013-09-18 14:30:00,72.66,72.76,72.64,72.68,79200.0,60.502,60.5853,60.4853,60.5186,79200.0
2013-09-18 14:35:00,72.67,72.67,72.54,72.59,93600.0,60.5103,60.5103,60.4021,60.4437,93600.0
2013-09-18 14:40:00,72.61,72.69,72.6,72.67,80800.0,60.4604,60.527,60.452,60.5103,80800.0
2013-09-18 14:45:00,72.68,72.74,72.62,72.65,90300.0,60.5186,60.5686,60.4687,60.4937,90300.0
2013-09-18 14:50:00,72.66,72.76,72.65,72.73,78700.0,60.502,60.5853,60.4937,60.5603,78700.0
2013-09-18 14:55:00,72.73,72.76,72.66,72.74,129500.0,60.5603,60.5853,60.502,60.5686,129500.0
2013-09-18 15:00:00,72.75,72.81,72.73,72.78,87100.0,60.5769,60.6269,60.5603,60.6019,87100.0
2013-09-18 15:05:00,72.77,72.78,72.67,72.69,78500.0,60.5936,60.6019,60.5103,60.527,78500.0
2013-09-18 15:10:00,72.69,72.76,72.69,72.69,84500.0,60.527,60.5853,60.527,60.527,84500.0
2013-09-18 15:15:00,72.7,72.76,72.68,72.74,248700.0,60.5353,60.5853,60.5186,60.5686,248700.0
2013-09-18 15:20:00,72.74,72.82,72.73,72.81,244800.0,60.5686,60.6352,60.5603,60.6269,244800.0
2013-09-18 15:25:00,72.79,72.82,72.73,72.76,171500.0,60.6102,60.6352,60.5603,60.5853,171500.0
2013-09-18 15:30:00,72.76,72.83,72.76,72.83,208400.0,60.5853,60.6435,60.5853,60.6435,208400.0
2013-09-18 15:35:00,72.83,72.9,72.83,72.89,86400.0,60.6435,60.7018,60.6435,60.6935,86400.0
2013-09-18 15:40:00,72.89,72.95,72.87,72.92,141500.0,60.6935,60.7435,60.6769,60.7185,141500.0
2013-09-18 15:45:00,72.92,72.93,72.89,72.9,295700.0,60.7185,60.7268,60.6935,60.7018,295700.0
2013-09-18 15:50:00,72.9,72.93,72.85,72.88,150600.0,60.7018,60.7268,60.6602,60.6852,150600.0
2013-09-18 15:55:00,72.88,73.05,72.88,73.04,369600.0,60.6852,60.8267,60.6852,60.8184,369600.0
2013-09-19 09:30:00,73.09,73.12,72.89,72.89,169200.0,60.86,60.885,60.6935,60.6935,169200.0
2013-09-19 09:35:00,72.9,72.9,72.56,72.7,219000.0,60.7018,60.7018,60.4187,60.5353,219000.0
2013-09-19 09:40:00,72.72,73.04,72.7,72.96,54400.0,60.552,60.8184,60.5353,60.7518,54400.0
2013-09-19 09:45:00,73.0,73.0,72.78,72.78,81100.0,60.7851,60.7851,60.6019,60.6019,81100.0
2013-09-19 09:50:00,72.78,72.81,72.63,72.72,135600.0,60.6019,60.6269,60.477,60.552,135600.0
2013-09-19 09:55:00,72.7,72.75,72.62,72.68,82000.0,60.5353,60.5769,60.4687,60.5186,82000.0
2013-09-19 10:00:00,72.66,72.7,72.57,72.61,90600.0,60.502,60.5353,60.4271,60.4604,90600.0
2013-09-19 10:05:00,72.62,72.63,72.2,72.29,156500.0,60.4687,60.477,60.119,60.1939,156500.0
2013-09-19 10:10:00,72.29,72.38,72.17,72.24,107900.0,60.1939,60.2688,60.094,60.1523,107900.0
2013-09-19 10:15:00,72.26,72.26,71.94,72.09,151200.0,60.1689,60.1689,59.9025,60.0274,151200.0
2013-09-19 10:20:00,72.09,72.14,72.0,72.05,111500.0,60.0274,60.069,59.9524,59.9941,111500.0
2013-09-19 10:25:00,72.04,72.11,71.96,71.97,97400.0,59.9857,60.044,59.9191,59.9274,97400.0
2013-09-19 10:30:00,71.96,71.98,71.88,71.95,112700.0,59.9191,59.9358,59.8525,59.9108,112700.0
2013-09-19 10:35:00,71.95,71.96,71.84,71.85,81500.0,59.9108,59.9191,59.8192,59.8275,81500.0
2013-09-19 10:40:00,71.85,72.01,71.79,72.01,93700.0,59.8275,59.9608,59.7776,59.9608,93700.0
2013-09-19 10:45:00,72.01,72.19,72.0,72.16,68000.0,59.9608,60.1106,59.9524,60.0857,68000.0
2013-09-19 10:50:00,72.15,72.16,72.0,72.01,89700.0,60.0773,60.0857,59.9524,59.9608,89700.0
2013-09-19 10:55:00,72.01,72.02,71.94,71.94,47600.0,59.9608,59.9691,59.9025,59.9025,47600.0
2013-09-19 11:00:00,71.95,71.95,71.73,71.74,116400.0,59.9108,59.9108,59.7276,59.7359,116400.0
2013-09-19 11:05:00,71.73,71.87,71.73,71.86,55000.0,59.7276,59.8442,59.7276,59.8359,55000.0
2013-09-19 11:10:00,71.87,71.89,71.72,71.76,93300.0,59.8442,59.8608,59.7193,59.7526,93300.0
2013-09-19 11:15:00,71.76,71.77,71.72,71.74,79900.0,59.7526,59.7609,59.7193,59.7359,79900.0
2013-09-19 11:20:00,71.75,71.75,71.71,71.73,55100.0,59.7443,59.7443,59.711,59.7276,55100.0
2013-09-19 11:25:00,71.73,71.74,71.66,71.68,147100.0,59.7276,59.7359,59.6693,59.686,147100.0
2013-09-19 11:30:00,71.68,71.7,71.42,71.53,193400.0,59.686,59.7026,59.4695,59.5611,193400.0
2013-09-19 11:35:00,71.54,71.69,71.5,71.67,119700.0,59.5694,59.6943,59.5361,59.6776,119700.0
2013-09-19 11:40:00,71.67,71.71,71.65,71.68,55400.0,59.6776,59.711,59.661,59.686,55400.0
2013-09-19 11:45:00,71.68,71.72,71.66,71.68,152500.0,59.686,59.7193,59.6693,59.686,152500.0
2013-09-19 11:50:00,71.68,71.76,71.67,71.72,66200.0,59.686,59.7526,59.6776,59.7193,66200.0
2013-09-19 11:55:00,71.71,71.85,71.7,71.81,115000.0,59.711,59.8275,59.7026,59.7942,115000.0
2013-09-19 12:00:00,71.82,71.95,71.81,71.93,94400.0,59.8025,59.9108,59.7942,59.8941,94400.0
2013-09-19 12:05:00,71.93,71.95,71.88,71.92,42000.0,59.8941,59.9108,59.8525,59.8858,42000.0
2013-09-19 12:10:00,71.92,71.93,71.88,71.88,28300.0,59.8858,59.8941,59.8525,59.8525,28300.0
2013-09-19 12:15:00,71.87,71.88,71.78,71.78,49200.0,59.8442,59.8525,59.7692,59.7692,49200.0
2013-09-19 12:20:00,71.78,71.85,71.78,71.83,46700.0,59.7692,59.8275,59.7692,59.8109,46700.0
2013-09-19 12:25:00,71.81,71.9,71.81,71.87,41000.0,59.7942,59.8692,59.7942,59.8442,41000.0
2013-09-19 12:30:00,71.86,71.91,71.81,71.91,24800.0,59.8359,59.8775,59.7942,59.8775,24800.0
2013-09-19 12:35:00,71.91,71.93,71.9,71.91,31000.0,59.8775,59.8941,59.8692,59.8775,31000.0
2013-09-19 12:40:00,71.91,71.92,71.9,71.91,42900.0,59.8775,59.8858,59.8692,59.8775,42900.0
2013-09-19 12:45:00,71.91,71.92,71.86,71.9,38100.0,59.8775,59.8858,59.8359,59.8692,38100.0
2013-09-19 12:50:00,71.89,71.9,71.85,71.85,49200.0,59.8608,59.8692,59.8275,59.8275,49200.0
2013-09-19 12:55:00,71.85,71.9,71.84,71.85,27300.0,59.8275,59.8692,59.8192,59.8275,27300.0
2013-09-19 13:00:00,71.84,71.84,71.77,71.8,79600.0,59.8192,59.8192,59.7609,59.7859,79600.0
2013-09-19 13:05:00,71.79,71.8,71.72,71.74,74600.0,59.7776,59.7859,59.7193,59.7359,74600.0
2013-09-19 13:10:00,71.72,71.78,71.72,71.75,56500.0,59.7193,59.7692,59.7193,59.7443,56500.0
2013-09-19 13:15:00,71.76,71.83,71.75,71.77,33900.0,59.7526,59.8109,59.7443,59.7609,33900.0
2013-09-19 13:20:00,71.76,71.77,71.73,71.73,44600.0,59.7526,59.7609,59.7276,59.7276,44600.0
2013-09-19 13:25:00,71.73,71.74,71.69,71.72,58100.0,59.7276,59.7359,59.6943,59.7193,58100.0
2013-09-19 13:30:00,71.72,71.73,71.67,71.67,59400.0,59.7193,59.7276,59.6776,59.6776,59400.0
2013-09-19 13:35:00,71.66,71.72,71.65,71.69,55900.0,59.6693,59.7193,59.661,59.6943,55900.0
2013-09-19 13:40:00,71.68,71.72,71.67,71.72,68700.0,59.686,59.7193,59.6776,59.7193,68700.0
2013-09-19 13:45:00,71.71,71.75,71.63,71.69,72100.0,59.711,59.7443,59.6443,59.6943,72100.0
2013-09-19 13:50:00,71.69,71.74,71.57,71.58,41600.0,59.6943,59.7359,59.5944,59.6027,41600.0
2013-09-19 13:55:00,71.57,71.57,71.51,71.51,52900.0,59.5944,59.5944,59.5444,59.5444,52900.0
2013-09-19 14:00:00,71.52,71.52,71.48,71.49,67900.0,59.5527,59.5527,59.5194,59.5278,67900.0
2013-09-19 14:05:00,71.49,71.49,71.34,71.44,67900.0,59.5278,59.5278,59.4029,59.4861,67900.0
2013-09-19 14:10:00,71.44,71.5,71.44,71.48,33400.0,59.4861,59.5361,59.4861,59.5194,33400.0
2013-09-19 14:15:00,71.48,71.51,71.44,71.45,65300.0,59.5194,59.5444,59.4861,59.4945,65300.0
2013-09-19 14:20:00,71.46,71.46,71.29,71.37,86600.0,59.5028,59.5028,59.3612,59.4278,86600.0
2013-09-19 14:25:00,71.37,71.37,71.21,71.22,73000.0,59.4278,59.4278,59.2946,59.3029,73000.0
2013-09-19 14:30:00,71.22,71.23,71.08,71.08,101100.0,59.3029,59.3113,59.1864,59.1864,101100.0
2013-09-19 14:35:00,71.09,71.27,71.09,71.25,114500.0,59.1947,59.3446,59.1947,59.3279,114500.0
2013-09-19 14:40:00,71.24,71.25,71.05,71.05,54200.0,59.3196,59.3279,59.1614,59.1614,54200.0
2013-09-19 14:45:00,71.06,71.06,70.88,70.9,135400.0,59.1697,59.1697,59.0198,59.0365,135400.0
2013-09-19 14:50:00,70.91,70.91,70.65,70.77,134000.0,59.0448,59.0448,58.8283,58.9282,134000.0
2013-09-19 14:55:00,70.78,70.97,70.77,70.9,82700.0,58.9366,59.0948,58.9282,59.0365,82700.0
2013-09-19 15:00:00,70.91,70.98,70.81,70.83,132300.0,59.0448,59.1031,58.9615,58.9782,132300.0
2013-09-19 15:05:00,70.82,70.83,70.65,70.73,162000.0,58.9699,58.9782,58.8283,58.8949,162000.0
2013-09-19 15:10:00,70.73,70.76,70.66,70.73,112400.0,58.8949,58.9199,58.8366,58.8949,112400.0
2013-09-19 15:15:00,70.73,70.85,70.73,70.81,146700.0,58.8949,58.9949,58.8949,58.9615,146700.0
2013-09-19 15:20:00,70.81,70.81,70.62,70.75,121900.0,58.9615,58.9615,58.8033,58.9116,121900.0
2013-09-19 15:25:00,70.74,70.76,70.68,70.75,92500.0,58.9033,58.9199,58.8533,58.9116,92500.0
2013-09-19 15:30:00,70.75,70.79,70.69,70.73,138400.0,58.9116,58.9449,58.8616,58.8949,138400.0
2013-09-19 15:35:00,70.73,70.8,70.7,70.79,143300.0,58.8949,58.9532,58.87,58.9449,143300.0
2013-09-19 15:40:00,70.78,70.79,70.74,70.74,112100.0,58.9366,58.9449,58.9033,58.9033,112100.0
2013-09-19 15:45:00,70.75,70.87,70.74,70.77,258200.0,58.9116,59.0115,58.9033,58.9282,258200.0
2013-09-19 15:50:00,70.77,70.79,70.76,70.77,291900.0,58.9282,58.9449,58.9199,58.9282,291900.0
2013-09-19 15:55:00,70.78,70.86,70.77,70.85,613800.0,58.9366,59.0032,58.9282,58.9949,613800.0
2013-09-20 09:30:00,70.54,71.21,70.4,71.03,2417500.0,58.7367,59.2946,58.6202,59.1447,2417500.0
2013-09-20 09:35:00,70.97,71.75,70.89,71.66,233100.0,59.0948,59.7443,59.0282,59.6693,233100.0
2013-09-20 09:40:00,71.69,71.75,70.99,71.19,230500.0,59.6943,59.7443,59.1114,59.278,230500.0
2013-09-20 09:45:00,71.19,71.28,70.82,70.92,101900.0,59.278,59.3529,58.9699,59.0531,101900.0
2013-09-20 09:50:00,70.94,71.0,70.81,70.82,95800.0,59.0698,59.1198,58.9615,58.9699,95800.0
2013-09-20 09:55:00,70.83,71.0,70.83,70.87,79700.0,58.9782,59.1198,58.9782,59.0115,79700.0
2013-09-20 10:00:00,70.88,70.9,70.78,70.78,74500.0,59.0198,59.0365,58.9366,58.9366,74500.0
2013-09-20 10:05:00,70.78,70.87,70.73,70.74,112400.0,58.9366,59.0115,58.8949,58.9033,112400.0
2013-09-20 10:10:00,70.74,70.88,70.69,70.88,93900.0,58.9033,59.0198,58.8616,59.0198,93900.0
2013-09-20 10:15:00,70.89,71.09,70.88,71.09,50100.0,59.0282,59.1947,59.0198,59.1947,50100.0
2013-09-20 10:20:00,71.09,71.14,71.05,71.07,44700.0,59.1947,59.2363,59.1614,59.178,44700.0
2013-09-20 10:25:00,71.06,71.13,71.05,71.11,42000.0,59.1697,59.228,59.1614,59.2113,42000.0
2013-09-20 10:30:00,71.12,71.28,71.09,71.22,74800.0,59.2197,59.3529,59.1947,59.3029,74800.0
2013-09-20 10:35:00,71.22,71.42,71.2,71.41,65200.0,59.3029,59.4695,59.2863,59.4612,65200.0
2013-09-20 10:40:00,71.4,71.44,71.36,71.42,60800.0,59.4528,59.4861,59.4195,59.4695,60800.0
2013-09-20 10:45:00,71.41,71.43,71.3,71.41,55800.0,59.4612,59.4778,59.3696,59.4612,55800.0
2013-09-20 10:50:00,71.41,71.53,71.4,71.51,72000.0,59.4612,59.5611,59.4528,59.5444,72000.0
2013-09-20 10:55:00,71.51,71.51,71.41,71.44,75700.0,59.5444,59.5444,59.4612,59.4861,75700.0
2013-09-20 11:00:00,71.43,71.45,71.37,71.38,49700.0,59.4778,59.4945,59.4278,59.4362,49700.0
2013-09-20 11:05:00,71.37,71.4,71.3,71.4,39200.0,59.4278,59.4528,59.3696,59.4528,39200.0
2013-09-20 11:10:00,71.4,71.43,71.3,71.33,44600.0,59.4528,59.4778,59.3696,59.3945,44600.0
2013-09-20 11:15:00,71.32,71.39,71.32,71.34,51900.0,59.3862,59.4445,59.3862,59.4029,51900.0
2013-09-20 11:20:00,71.34,71.36,71.29,71.33,51900.0,59.4029,59.4195,59.3612,59.3945,51900.0
2013-09-20 11:25:00,71.33,71.41,71.3,71.41,50500.0,59.3945,59.4612,59.3696,59.4612,50500.0
2013-09-20 11:30:00,71.41,71.44,71.33,71.33,43800.0,59.4612,59.4861,59.3945,59.3945,43800.0
2013-09-20 11:35:00,71.33,71.35,71.26,71.35,56700.0,59.3945,59.4112,59.3363,59.4112,56700.0
2013-09-20 11:40:00,71.36,71.42,71.35,71.38,44200.0,59.4195,59.4695,59.4112,59.4362,44200.0
2013-09-20 11:45:00,71.39,71.43,71.36,71.37,30300.0,59.4445,59.4778,59.4195,59.4278,30300.0
2013-09-20 11:50:00,71.36,71.45,71.28,71.45,38000.0,59.4195,59.4945,59.3529,59.4945,38000.0
2013-09-20 11:55:00,71.44,71.44,71.26,71.26,26400.0,59.4861,59.4861,59.3363,59.3363,26400.0
2013-09-20 12:00:00,71.26,71.37,71.25,71.35,59600.0,59.3363,59.4278,59.3279,59.4112,59600.0
2013-09-20 12:05:00,71.35,71.38,71.34,71.35,28900.0,59.4112,59.4362,59.4029,59.4112,28900.0
2013-09-20 12:10:00,71.36,71.36,71.31,71.36,18600.0,59.4195,59.4195,59.3779,59.4195,18600.0
2013-09-20 12:15:00,71.35,71.39,71.31,71.35,43300.0,59.4112,59.4445,59.3779,59.4112,43300.0
2013-09-20 12:20:00,71.35,71.38,71.28,71.3,27600.0,59.4112,59.4362,59.3529,59.3696,27600.0
2013-09-20 12:25:00,71.31,71.33,71.28,71.3,26500.0,59.3779,59.3945,59.3529,59.3696,26500.0
2013-09-20 12:30:00,71.29,71.32,71.28,71.28,25100.0,59.3612,59.3862,59.3529,59.3529,25100.0
2013-09-20 12:35:00,71.29,71.44,71.28,71.36,36300.0,59.3612,59.4861,59.3529,59.4195,36300.0
2013-09-20 12:40:00,71.37,71.37,71.31,71.33,25500.0,59.4278,59.4278,59.3779,59.3945,25500.0
2013-09-20 12:45:00,71.33,71.37,71.32,71.32,23600.0,59.3945,59.4278,59.3862,59.3862,23600.0
2013-09-20 12:50:00,71.31,71.34,71.28,71.34,26900.0,59.3779,59.4029,59.3529,59.4029,26900.0
2013-09-20 12:55:00,71.34,71.37,71.31,71.34,17900.0,59.4029,59.4278,59.3779,59.4029,17900.0
2013-09-20 13:00:00,71.34,71.38,71.33,71.33,29300.0,59.4029,59.4362,59.3945,59.3945,29300.0
2013-09-20 13:05:00,71.32,71.33,71.27,71.33,27100.0,59.3862,59.3945,59.3446,59.3945,27100.0
2013-09-20 13:10:00,71.33,71.35,71.28,71.33,42300.0,59.3945,59.4112,59.3529,59.3945,42300.0
2013-09-20 13:15:00,71.32,71.32,71.22,71.22,44600.0,59.3862,59.3862,59.3029,59.3029,44600.0
2013-09-20 13:20:00,71.22,71.25,71.19,71.19,26500.0,59.3029,59.3279,59.278,59.278,26500.0
2013-09-20 13:25:00,71.19,71.27,71.16,71.27,33700.0,59.278,59.3446,59.253,59.3446,33700.0
2013-09-20 13:30:00,71.27,71.29,71.23,71.24,28800.0,59.3446,59.3612,59.3113,59.3196,28800.0
2013-09-20 13:35:00,71.23,71.26,71.19,71.25,30800.0,59.3113,59.3363,59.278,59.3279,30800.0
2013-09-20 13:40:00,71.25,71.26,71.19,71.22,16000.0,59.3279,59.3363,59.278,59.3029,16000.0
2013-09-20 13:45:00,71.21,71.29,71.2,71.29,15700.0,59.2946,59.3612,59.2863,59.3612,15700.0
2013-09-20 13:50:00,71.29,71.39,71.29,71.33,39400.0,59.3612,59.4445,59.3612,59.3945,39400.0
2013-09-20 13:55:00,71.34,71.36,71.24,71.24,32500.0,59.4029,59.4195,59.3196,59.3196,32500.0
2013-09-20 14:00:00,71.24,71.31,71.18,71.23,47400.0,59.3196,59.3779,59.2696,59.3113,47400.0
2013-09-20 14:05:00,71.22,71.24,71.17,71.23,39300.0,59.3029,59.3196,59.2613,59.3113,39300.0
2013-09-20 14:10:00,71.22,71.22,71.07,71.08,63500.0,59.3029,59.3029,59.178,59.1864,63500.0
2013-09-20 14:15:00,71.08,71.08,70.98,71.03,53700.0,59.1864,59.1864,59.1031,59.1447,53700.0
2013-09-20 14:20:00,71.02,71.12,70.98,71.08,73300.0,59.1364,59.2197,59.1031,59.1864,73300.0
2013-09-20 14:25:00,71.09,71.11,71.03,71.06,36800.0,59.1947,59.2113,59.1447,59.1697,36800.0
2013-09-20 14:30:00,71.07,71.08,71.04,71.05,25000.0,59.178,59.1864,59.1531,59.1614,25000.0
2013-09-20 14:35:00,71.05,71.09,71.0,71.0,28100.0,59.1614,59.1947,59.1198,59.1198,28100.0
2013-09-20 14:40:00,71.01,71.12,71.0,71.01,42000.0,59.1281,59.2197,59.1198,59.1281,42000.0
2013-09-20 14:45:00,71.01,71.07,71.0,71.05,34500.0,59.1281,59.178,59.1198,59.1614,34500.0
2013-09-20 14:50:00,71.06,71.07,71.0,71.04,56000.0,59.1697,59.178,59.1198,59.1531,56000.0
2013-09-20 14:55:00,71.04,71.05,70.92,70.94,60600.0,59.1531,59.1614,59.0531,59.0698,60600.0
2013-09-20 15:00:00,70.95,71.0,70.84,70.85,61500.0,59.0781,59.1198,58.9865,58.9949,61500.0
2013-09-20 15:05:00,70.85,70.92,70.79,70.88,75100.0,58.9949,59.0531,58.9449,59.0198,75100.0
2013-09-20 15:10:00,70.88,70.94,70.86,70.91,49600.0,59.0198,59.0698,59.0032,59.0448,49600.0
2013-09-20 15:15:00,70.91,70.94,70.9,70.9,45900.0,59.0448,59.0698,59.0365,59.0365,45900.0
2013-09-20 15:20:00,70.91,70.92,70.74,70.77,54700.0,59.0448,59.0531,58.9033,58.9282,54700.0
2013-09-20 15:25:00,70.77,70.85,70.67,70.67,69900.0,58.9282,58.9949,58.845,58.845,69900.0
2013-09-20 15:30:00,70.68,70.75,70.66,70.68,102800.0,58.8533,58.9116,58.8366,58.8533,102800.0
2013-09-20 15:35:00,70.68,70.84,70.67,70.79,93500.0,58.8533,58.9865,58.845,58.9449,93500.0
2013-09-20 15:40:00,70.79,70.85,70.78,70.81,94900.0,58.9449,58.9949,58.9366,58.9615,94900.0
2013-09-20 15:45:00,70.8,70.81,70.69,70.7,93400.0,58.9532,58.9615,58.8616,58.87,93400.0
2013-09-20 15:50:00,70.7,70.82,70.69,70.81,133500.0,58.87,58.9699,58.8616,58.9615,133500.0
2013-09-20 15:55:00,70.81,70.81,70.66,70.71,419700.0,58.9615,58.9615,58.8366,58.8783,419700.0
2013-09-23 09:30:00,70.83,71.29,70.62,71.29,182800.0,58.9782,59.3612,58.8033,59.3612,182800.0
2013-09-23 09:35:00,71.24,71.29,71.0,71.05,80200.0,59.3196,59.3612,59.1198,59.1614,80200.0
2013-09-23 09:40:00,71.03,71.04,70.87,71.0,142000.0,59.1447,59.1531,59.0115,59.1198,142000.0
2013-09-23 09:45:00,71.0,71.02,70.77,70.89,70100.0,59.1198,59.1364,58.9282,59.0282,70100.0
2013-09-23 09:50:00,70.9,71.07,70.9,70.92,64000.0,59.0365,59.178,59.0365,59.0531,64000.0
2013-09-23 09:55:00,70.92,70.92,70.75,70.81,44800.0,59.0531,59.0531,58.9116,58.9615,44800.0
2013-09-23 10:00:00,70.8,70.98,70.77,70.89,56200.0,58.9532,59.1031,58.9282,59.0282,56200.0
2013-09-23 10:05:00,70.89,70.89,70.73,70.88,47800.0,59.0282,59.0282,58.8949,59.0198,47800.0
2013-09-23 10:10:00,70.87,70.88,70.78,70.8,64800.0,59.0115,59.0198,58.9366,58.9532,64800.0
2013-09-23 10:15:00,70.79,70.9,70.77,70.89,43600.0,58.9449,59.0365,58.9282,59.0282,43600.0
2013-09-23 10:20:00,70.89,70.89,70.8,70.8,44500.0,59.0282,59.0282,58.9532,58.9532,44500.0
2013-09-23 10:25:00,70.82,70.86,70.79,70.83,67200.0,58.9699,59.0032,58.9449,58.9782,67200.0
2013-09-23 10:30:00,70.81,70.91,70.79,70.84,52600.0,58.9615,59.0448,58.9449,58.9865,52600.0
2013-09-23 10:35:00,70.83,70.86,70.8,70.85,28300.0,58.9782,59.0032,58.9532,58.9949,28300.0
2013-09-23 10:40:00,70.85,70.86,70.8,70.86,47900.0,58.9949,59.0032,58.9532,59.0032,47900.0
2013-09-23 10:45:00,70.87,70.91,70.81,70.88,61600.0,59.0115,59.0448,58.9615,59.0198,61600.0
2013-09-23 10:50:00,70.89,70.9,70.81,70.87,48000.0,59.0282,59.0365,58.9615,59.0115,48000.0
2013-09-23 10:55:00,70.86,70.88,70.83,70.86,73400.0,59.0032,59.0198,58.9782,59.0032,73400.0
2013-09-23 11:00:00,70.86,70.95,70.84,70.92,44700.0,59.0032,59.0781,58.9865,59.0531,44700.0
2013-09-23 11:05:00,70.92,70.96,70.86,70.87,51800.0,59.0531,59.0864,59.0032,59.0115,51800.0
2013-09-23 11:10:00,70.88,71.01,70.87,71.01,45500.0,59.0198,59.1281,59.0115,59.1281,45500.0
2013-09-23 11:15:00,71.01,71.21,71.0,71.19,63600.0,59.1281,59.2946,59.1198,59.278,63600.0
2013-09-23 11:20:00,71.19,71.19,71.12,71.13,35900.0,59.278,59.278,59.2197,59.228,35900.0
2013-09-23 11:25:00,71.14,71.28,71.11,71.24,31900.0,59.2363,59.3529,59.2113,59.3196,31900.0
2013-09-23 11:30:00,71.26,71.27,71.13,71.2,35400.0,59.3363,59.3446,59.228,59.2863,35400.0
2013-09-23 11:35:00,71.2,71.28,71.2,71.28,61100.0,59.2863,59.3529,59.2863,59.3529,61100.0
2013-09-23 11:40:00,71.27,71.37,71.27,71.35,55600.0,59.3446,59.4278,59.3446,59.4112,55600.0
2013-09-23 11:45:00,71.35,71.41,71.35,71.39,37700.0,59.4112,59.4612,59.4112,59.4445,37700.0
2013-09-23 11:50:00,71.39,71.39,71.28,71.33,33400.0,59.4445,59.4445,59.3529,59.3945,33400.0
2013-09-23 11:55:00,71.34,71.35,71.3,71.33,32300.0,59.4029,59.4112,59.3696,59.3945,32300.0
2013-09-23 12:00:00,71.34,71.47,71.34,71.47,27400.0,59.4029,59.5111,59.4029,59.5111,27400.0
2013-09-23 12:05:00,71.47,71.56,71.47,71.51,65200.0,59.5111,59.5861,59.5111,59.5444,65200.0
2013-09-23 12:10:00,71.5,71.5,71.43,71.48,40300.0,59.5361,59.5361,59.4778,59.5194,40300.0
2013-09-23 12:15:00,71.47,71.56,71.43,71.44,72700.0,59.5111,59.5861,59.4778,59.4861,72700.0
2013-09-23 12:20:00,71.44,71.52,71.43,71.5,35500.0,59.4861,59.5527,59.4778,59.5361,35500.0
2013-09-23 12:25:00,71.5,71.58,71.48,71.57,22700.0,59.5361,59.6027,59.5194,59.5944,22700.0
2013-09-23 12:30:00,71.57,71.7,71.57,71.59,45300.0,59.5944,59.7026,59.5944,59.611,45300.0
2013-09-23 12:35:00,71.58,71.62,71.56,71.58,21100.0,59.6027,59.636,59.5861,59.6027,21100.0
2013-09-23 12:40:00,71.59,71.59,71.5,71.52,43400.0,59.611,59.611,59.5361,59.5527,43400.0
2013-09-23 12:45:00,71.51,71.53,71.49,71.51,30500.0,59.5444,59.5611,59.5278,59.5444,30500.0
2013-09-23 12:50:00,71.51,71.53,71.5,71.52,28700.0,59.5444,59.5611,59.5361,59.5527,28700.0
2013-09-23 12:55:00,71.52,71.58,71.5,71.54,30800.0,59.5527,59.6027,59.5361,59.5694,30800.0
2013-09-23 13:00:00,71.55,71.55,71.52,71.53,12700.0,59.5777,59.5777,59.5527,59.5611,12700.0
2013-09-23 13:05:00,71.53,71.57,71.52,71.57,14400.0,59.5611,59.5944,59.5527,59.5944,14400.0
2013-09-23 13:10:00,71.56,71.57,71.47,71.5,41100.0,59.5861,59.5944,59.5111,59.5361,41100.0
2013-09-23 13:15:00,71.5,71.59,71.5,71.58,44900.0,59.5361,59.611,59.5361,59.6027,44900.0
2013-09-23 13:20:00,71.59,71.61,71.56,71.61,22600.0,59.611,59.6277,59.5861,59.6277,22600.0
2013-09-23 13:25:00,71.61,71.67,71.56,71.65,38700.0,59.6277,59.6776,59.5861,59.661,38700.0
2013-09-23 13:30:00,71.64,71.66,71.59,71.59,13900.0,59.6527,59.6693,59.611,59.611,13900.0
2013-09-23 13:35:00,71.58,71.64,71.57,71.64,21500.0,59.6027,59.6527,59.5944,59.6527,21500.0
2013-09-23 13:40:00,71.64,71.66,71.55,71.55,18700.0,59.6527,59.6693,59.5777,59.5777,18700.0
2013-09-23 13:45:00,71.56,71.6,71.56,71.59,19500.0,59.5861,59.6194,59.5861,59.611,19500.0
2013-09-23 13:50:00,71.59,71.69,71.59,71.64,39600.0,59.611,59.6943,59.611,59.6527,39600.0
2013-09-23 13:55:00,71.65,71.81,71.65,71.79,46100.0,59.661,59.7942,59.661,59.7776,46100.0
2013-09-23 14:00:00,71.79,71.81,71.77,71.78,55400.0,59.7776,59.7942,59.7609,59.7692,55400.0
2013-09-23 14:05:00,71.78,71.78,71.74,71.75,31600.0,59.7692,59.7692,59.7359,59.7443,31600.0
2013-09-23 14:10:00,71.76,71.79,71.7,71.71,48300.0,59.7526,59.7776,59.7026,59.711,48300.0
2013-09-23 14:15:00,71.7,71.75,71.68,71.74,28800.0,59.7026,59.7443,59.686,59.7359,28800.0
2013-09-23 14:20:00,71.74,71.75,71.67,71.68,17800.0,59.7359,59.7443,59.6776,59.686,17800.0
2013-09-23 14:25:00,71.67,71.67,71.58,71.59,34200.0,59.6776,59.6776,59.6027,59.611,34200.0
2013-09-23 14:30:00,71.58,71.65,71.58,71.65,37900.0,59.6027,59.661,59.6027,59.661,37900.0
2013-09-23 14:35:00,71.65,71.67,71.58,71.64,67400.0,59.661,59.6776,59.6027,59.6527,67400.0
2013-09-23 14:40:00,71.63,71.69,71.63,71.66,41500.0,59.6443,59.6943,59.6443,59.6693,41500.0
2013-09-23 14:45:00,71.65,71.67,71.62,71.62,22800.0,59.661,59.6776,59.636,59.636,22800.0
2013-09-23 14:50:00,71.62,71.79,71.62,71.78,62500.0,59.636,59.7776,59.636,59.7692,62500.0
2013-09-23 14:55:00,71.77,71.81,71.75,71.75,49600.0,59.7609,59.7942,59.7443,59.7443,49600.0
2013-09-23 15:00:00,71.75,71.75,71.69,71.72,63200.0,59.7443,59.7443,59.6943,59.7193,63200.0
2013-09-23 15:05:00,71.73,71.78,71.7,71.75,49900.0,59.7276,59.7692,59.7026,59.7443,49900.0
2013-09-23 15:10:00,71.75,71.78,71.75,71.77,71500.0,59.7443,59.7692,59.7443,59.7609,71500.0
2013-09-23 15:15:00,71.77,71.79,71.75,71.76,28800.0,59.7609,59.7776,59.7443,59.7526,28800.0
2013-09-23 15:20:00,71.75,71.75,71.65,71.67,89400.0,59.7443,59.7443,59.661,59.6776,89400.0
2013-09-23 15:25:00,71.67,71.75,71.65,71.72,70900.0,59.6776,59.7443,59.661,59.7193,70900.0
2013-09-23 15:30:00,71.72,71.78,71.71,71.77,74200.0,59.7193,59.7692,59.711,59.7609,74200.0
2013-09-23 15:35:00,71.77,71.87,71.76,71.86,79100.0,59.7609,59.8442,59.7526,59.8359,79100.0
2013-09-23 15:40:00,71.87,71.93,71.84,71.84,108500.0,59.8442,59.8941,59.8192,59.8192,108500.0
2013-09-23 15:45:00,71.84,71.91,71.82,71.83,133800.0,59.8192,59.8775,59.8025,59.8109,133800.0
2013-09-23 15:50:00,71.82,71.88,71.8,71.86,104400.0,59.8025,59.8525,59.7859,59.8359,104400.0
2013-09-23 15:55:00,71.85,71.94,71.82,71.82,229900.0,59.8275,59.9025,59.8025,59.8025,229900.0
2013-09-24 09:30:00,72.18,72.33,71.9,72.28,89200.0,60.1023,60.2272,59.8692,60.1856,89200.0
2013-09-24 09:35:00,72.27,72.36,72.22,72.32,61800.0,60.1772,60.2522,60.1356,60.2189,61800.0
2013-09-24 09:40:00,72.32,72.32,71.8,71.84,179000.0,60.2189,60.2189,59.7859,59.8192,179000.0
2013-09-24 09:45:00,71.82,71.93,71.69,71.92,53700.0,59.8025,59.8941,59.6943,59.8858,53700.0
2013-09-24 09:50:00,71.93,71.96,71.66,71.7,100800.0,59.8941,59.9191,59.6693,59.7026,100800.0
2013-09-24 09:55:00,71.7,71.82,71.69,71.8,42400.0,59.7026,59.8025,59.6943,59.7859,42400.0
2013-09-24 10:00:00,71.76,71.78,71.64,71.66,71400.0,59.7526,59.7692,59.6527,59.6693,71400.0
2013-09-24 10:05:00,71.66,71.76,71.63,71.67,81800.0,59.6693,59.7526,59.6443,59.6776,81800.0
2013-09-24 10:10:00,71.66,71.8,71.66,71.7,103900.0,59.6693,59.7859,59.6693,59.7026,103900.0
2013-09-24 10:15:00,71.74,71.81,71.7,71.76,64000.0,59.7359,59.7942,59.7026,59.7526,64000.0
2013-09-24 10:20:00,71.75,71.77,71.71,71.77,39100.0,59.7443,59.7609,59.711,59.7609,39100.0
2013-09-24 10:25:00,71.76,71.88,71.71,71.88,75100.0,59.7526,59.8525,59.711,59.8525,75100.0
2013-09-24 10:30:00,71.89,71.92,71.79,71.91,65200.0,59.8608,59.8858,59.7776,59.8775,65200.0
2013-09-24 10:35:00,71.91,72.0,71.86,71.9,61000.0,59.8775,59.9524,59.8359,59.8692,61000.0
2013-09-24 10:40:00,71.9,72.03,71.89,72.02,49800.0,59.8692,59.9774,59.8608,59.9691,49800.0
2013-09-24 10:45:00,72.01,72.1,72.0,72.02,48800.0,59.9608,60.0357,59.9524,59.9691,48800.0
2013-09-24 10:50:00,72.02,72.22,72.02,72.15,56300.0,59.9691,60.1356,59.9691,60.0773,56300.0
2013-09-24 10:55:00,72.15,72.18,72.05,72.09,36500.0,60.0773,60.1023,59.9941,60.0274,36500.0
2013-09-24 11:00:00,72.09,72.17,72.09,72.16,33200.0,60.0274,60.094,60.0274,60.0857,33200.0
2013-09-24 11:05:00,72.15,72.16,72.1,72.11,37500.0,60.0773,60.0857,60.0357,60.044,37500.0
2013-09-24 11:10:00,72.1,72.21,72.1,72.18,41000.0,60.0357,60.1273,60.0357,60.1023,41000.0
2013-09-24 11:15:00,72.18,72.24,72.18,72.22,42900.0,60.1023,60.1523,60.1023,60.1356,42900.0
2013-09-24 11:20:00,72.22,72.38,72.2,72.38,41800.0,60.1356,60.2688,60.119,60.2688,41800.0
2013-09-24 11:25:00,72.37,72.45,72.36,72.43,78500.0,60.2605,60.3271,60.2522,60.3105,78500.0
2013-09-24 11:30:00,72.42,72.47,72.38,72.38,60000.0,60.3022,60.3438,60.2688,60.2688,60000.0
2013-09-24 11:35:00,72.39,72.47,72.39,72.45,43100.0,60.2772,60.3438,60.2772,60.3271,43100.0
2013-09-24 11:40:00,72.44,72.51,72.43,72.49,39500.0,60.3188,60.3771,60.3105,60.3604,39500.0
2013-09-24 11:45:00,72.5,72.58,72.49,72.57,62600.0,60.3688,60.4354,60.3604,60.4271,62600.0
2013-09-24 11:50:00,72.57,72.64,72.57,72.62,46100.0,60.4271,60.4853,60.4271,60.4687,46100.0
2013-09-24 11:55:00,72.62,72.62,72.47,72.52,71600.0,60.4687,60.4687,60.3438,60.3854,71600.0
2013-09-24 12:00:00,72.51,72.6,72.51,72.59,78500.0,60.3771,60.452,60.3771,60.4437,78500.0
2013-09-24 12:05:00,72.58,72.63,72.57,72.62,23700.0,60.4354,60.477,60.4271,60.4687,23700.0
2013-09-24 12:10:00,72.62,72.7,72.61,72.66,31600.0,60.4687,60.5353,60.4604,60.502,31600.0
2013-09-24 12:15:00,72.65,72.7,72.6,72.69,30300.0,60.4937,60.5353,60.452,60.527,30300.0
2013-09-24 12:20:00,72.69,72.71,72.66,72.69,24700.0,60.527,60.5436,60.502,60.527,24700.0
2013-09-24 12:25:00,72.68,72.76,72.66,72.76,34600.0,60.5186,60.5853,60.502,60.5853,34600.0
2013-09-24 12:30:00,72.76,72.77,72.68,72.71,16600.0,60.5853,60.5936,60.5186,60.5436,16600.0
2013-09-24 12:35:00,72.71,72.75,72.71,72.75,34800.0,60.5436,60.5769,60.5436,60.5769,34800.0
2013-09-24 12:40:00,72.74,72.78,72.71,72.78,29000.0,60.5686,60.6019,60.5436,60.6019,29000.0
2013-09-24 12:45:00,72.78,72.85,72.77,72.8,64600.0,60.6019,60.6602,60.5936,60.6186,64600.0
2013-09-24 12:50:00,72.8,72.83,72.75,72.77,18400.0,60.6186,60.6435,60.5769,60.5936,18400.0
2013-09-24 12:55:00,72.78,72.79,72.77,72.78,15300.0,60.6019,60.6102,60.5936,60.6019,15300.0
2013-09-24 13:00:00,72.78,72.78,72.73,72.75,28600.0,60.6019,60.6019,60.5603,60.5769,28600.0
2013-09-24 13:05:00,72.75,72.77,72.7,72.77,30500.0,60.5769,60.5936,60.5353,60.5936,30500.0
2013-09-24 13:10:00,72.77,72.79,72.76,72.79,12100.0,60.5936,60.6102,60.5853,60.6102,12100.0
2013-09-24 13:15:00,72.8,72.93,72.8,72.93,38900.0,60.6186,60.7268,60.6186,60.7268,38900.0
2013-09-24 13:20:00,72.92,72.94,72.85,72.86,37100.0,60.7185,60.7351,60.6602,60.6685,37100.0
2013-09-24 13:25:00,72.86,72.91,72.83,72.84,27800.0,60.6685,60.7102,60.6435,60.6519,27800.0
2013-09-24 13:30:00,72.84,72.85,72.77,72.77,27200.0,60.6519,60.6602,60.5936,60.5936,27200.0
2013-09-24 13:35:00,72.77,72.93,72.77,72.91,31200.0,60.5936,60.7268,60.5936,60.7102,31200.0
2013-09-24 13:40:00,72.91,72.92,72.87,72.91,34900.0,60.7102,60.7185,60.6769,60.7102,34900.0
2013-09-24 13:45:00,72.91,72.93,72.85,72.89,45900.0,60.7102,60.7268,60.6602,60.6935,45900.0
2013-09-24 13:50:00,72.89,72.91,72.84,72.88,47200.0,60.6935,60.7102,60.6519,60.6852,47200.0
2013-09-24 13:55:00,72.88,72.89,72.84,72.84,19200.0,60.6852,60.6935,60.6519,60.6519,19200.0
2013-09-24 14:00:00,72.85,72.86,72.73,72.73,23000.0,60.6602,60.6685,60.5603,60.5603,23000.0
2013-09-24 14:05:00,72.74,72.83,72.73,72.83,26200.0,60.5686,60.6435,60.5603,60.6435,26200.0
2013-09-24 14:10:00,72.82,72.82,72.7,72.7,29200.0,60.6352,60.6352,60.5353,60.5353,29200.0
2013-09-24 14:15:00,72.69,72.72,72.64,72.7,27000.0,60.527,60.552,60.4853,60.5353,27000.0
2013-09-24 14:20:00,72.7,72.7,72.63,72.63,19600.0,60.5353,60.5353,60.477,60.477,19600.0
2013-09-24 14:25:00,72.62,72.62,72.57,72.57,33700.0,60.4687,60.4687,60.4271,60.4271,33700.0
2013-09-24 14:30:00,72.57,72.67,72.55,72.61,26200.0,60.4271,60.5103,60.4104,60.4604,26200.0
2013-09-24 14:35:00,72.6,72.63,72.57,72.61,25400.0,60.452,60.477,60.4271,60.4604,25400.0
2013-09-24 14:40:00,72.61,72.61,72.52,72.53,23100.0,60.4604,60.4604,60.3854,60.3937,23100.0
2013-09-24 14:45:00,72.54,72.65,72.54,72.59,23400.0,60.4021,60.4937,60.4021,60.4437,23400.0
2013-09-24 14:50:00,72.58,72.62,72.54,72.62,22000.0,60.4354,60.4687,60.4021,60.4687,22000.0
2013-09-24 14:55:00,72.62,72.63,72.52,72.54,41300.0,60.4687,60.477,60.3854,60.4021,41300.0
2013-09-24 15:00:00,72.53,72.66,72.49,72.57,180900.0,60.3937,60.502,60.3604,60.4271,180900.0
2013-09-24 15:05:00,72.56,72.69,72.56,72.67,41900.0,60.4187,60.527,60.4187,60.5103,41900.0
2013-09-24 15:10:00,72.68,72.7,72.63,72.68,38300.0,60.5186,60.5353,60.477,60.5186,38300.0
2013-09-24 15:15:00,72.69,72.76,72.67,72.67,50300.0,60.527,60.5853,60.5103,60.5103,50300.0
2013-09-24 15:20:00,72.67,72.7,72.64,72.65,44200.0,60.5103,60.5353,60.4853,60.4937,44200.0
2013-09-24 15:25:00,72.66,72.68,72.56,72.58,52500.0,60.502,60.5186,60.4187,60.4354,52500.0
2013-09-24 15:30:00,72.57,72.6,72.5,72.51,68000.0,60.4271,60.452,60.3688,60.3771,68000.0
2013-09-24 15:35:00,72.5,72.51,72.39,72.39,73700.0,60.3688,60.3771,60.2772,60.2772,73700.0
2013-09-24 15:40:00,72.39,72.42,72.33,72.36,71600.0,60.2772,60.3022,60.2272,60.2522,71600.0
2013-09-24 15:45:00,72.35,72.37,72.28,72.28,129400.0,60.2439,60.2605,60.1856,60.1856,129400.0
2013-09-24 15:50:00,72.28,72.29,72.23,72.27,127500.0,60.1856,60.1939,60.1439,60.1772,127500.0
2013-09-24 15:55:00,72.27,72.32,72.23,72.32,262900.0,60.1772,60.2189,60.1439,60.2189,262900.0
2013-09-25 09:30:00,72.3,72.66,72.22,72.62,89800.0,60.2022,60.502,60.1356,60.4687,89800.0
2013-09-25 09:35:00,72.66,72.66,72.32,72.38,29900.0,60.502,60.502,60.2189,60.2688,29900.0
2013-09-25 09:40:00,72.38,72.39,72.11,72.12,49200.0,60.2688,60.2772,60.044,60.0523,49200.0
2013-09-25 09:45:00,72.13,72.2,71.94,72.03,144100.0,60.0607,60.119,59.9025,59.9774,144100.0
2013-09-25 09:50:00,72.06,72.1,71.96,71.98,63400.0,60.0024,60.0357,59.9191,59.9358,63400.0
2013-09-25 09:55:00,71.97,72.01,71.86,71.86,46700.0,59.9274,59.9608,59.8359,59.8359,46700.0
2013-09-25 10:00:00,71.86,72.09,71.86,71.97,74400.0,59.8359,60.0274,59.8359,59.9274,74400.0
2013-09-25 10:05:00,71.97,72.06,71.92,71.96,59300.0,59.9274,60.0024,59.8858,59.9191,59300.0
2013-09-25 10:10:00,71.97,72.03,71.93,71.97,49900.0,59.9274,59.9774,59.8941,59.9274,49900.0
2013-09-25 10:15:00,71.99,72.01,71.96,71.99,33400.0,59.9441,59.9608,59.9191,59.9441,33400.0
2013-09-25 10:20:00,72.0,72.04,71.96,72.03,24300.0,59.9524,59.9857,59.9191,59.9774,24300.0
2013-09-25 10:25:00,72.04,72.08,71.98,72.06,33300.0,59.9857,60.019,59.9358,60.0024,33300.0
2013-09-25 10:30:00,72.06,72.16,72.04,72.16,21500.0,60.0024,60.0857,59.9857,60.0857,21500.0
2013-09-25 10:35:00,72.17,72.22,72.14,72.22,24300.0,60.094,60.1356,60.069,60.1356,24300.0
2013-09-25 10:40:00,72.23,72.28,72.18,72.18,19800.0,60.1439,60.1856,60.1023,60.1023,19800.0
2013-09-25 10:45:00,72.18,72.25,72.1,72.1,26900.0,60.1023,60.1606,60.0357,60.0357,26900.0
2013-09-25 10:50:00,72.1,72.19,72.07,72.18,31700.0,60.0357,60.1106,60.0107,60.1023,31700.0
2013-09-25 10:55:00,72.19,72.26,72.19,72.23,15000.0,60.1106,60.1689,60.1106,60.1439,15000.0
2013-09-25 11:00:00,72.24,72.26,72.17,72.17,20900.0,60.1523,60.1689,60.094,60.094,20900.0
2013-09-25 11:05:00,72.16,72.19,72.06,72.19,20300.0,60.0857,60.1106,60.0024,60.1106,20300.0
2013-09-25 11:10:00,72.19,72.22,72.18,72.19,22700.0,60.1106,60.1356,60.1023,60.1106,22700.0
2013-09-25 11:15:00,72.19,72.3,72.19,72.24,31900.0,60.1106,60.2022,60.1106,60.1523,31900.0
2013-09-25 11:20:00,72.23,72.28,72.17,72.21,43400.0,60.1439,60.1856,60.094,60.1273,43400.0
2013-09-25 11:25:00,72.22,72.29,72.2,72.23,20700.0,60.1356,60.1939,60.119,60.1439,20700.0
2013-09-25 11:30:00,72.24,72.29,72.17,72.18,65700.0,60.1523,60.1939,60.094,60.1023,65700.0
2013-09-25 11:35:00,72.17,72.3,72.17,72.21,31000.0,60.094,60.2022,60.094,60.1273,31000.0
2013-09-25 11:40:00,72.21,72.23,72.1,72.12,38500.0,60.1273,60.1439,60.0357,60.0523,38500.0
2013-09-25 11:45:00,72.12,72.21,72.12,72.17,15800.0,60.0523,60.1273,60.0523,60.094,15800.0
2013-09-25 11:50:00,72.18,72.2,72.13,72.19,41100.0,60.1023,60.119,60.0607,60.1106,41100.0
2013-09-25 11:55:00,72.19,72.2,72.07,72.08,22500.0,60.1106,60.119,60.0107,60.019,22500.0
2013-09-25 12:00:00,72.08,72.14,72.08,72.1,63100.0,60.019,60.069,60.019,60.0357,63100.0
2013-09-25 12:05:00,72.09,72.12,72.05,72.08,37600.0,60.0274,60.0523,59.9941,60.019,37600.0
2013-09-25 12:10:00,72.07,72.08,72.02,72.05,38300.0,60.0107,60.019,59.9691,59.9941,38300.0
2013-09-25 12:15:00,72.04,72.06,72.01,72.02,53000.0,59.9857,60.0024,59.9608,59.9691,53000.0
2013-09-25 12:20:00,72.02,72.04,71.96,72.0,124500.0,59.9691,59.9857,59.9191,59.9524,124500.0
2013-09-25 12:25:00,72.0,72.05,71.98,72.05,55900.0,59.9524,59.9941,59.9358,59.9941,55900.0
2013-09-25 12:30:00,72.04,72.05,71.99,72.05,15000.0,59.9857,59.9941,59.9441,59.9941,15000.0
2013-09-25 12:35:00,72.05,72.06,72.03,72.06,17300.0,59.9941,60.0024,59.9774,60.0024,17300.0
2013-09-25 12:40:00,72.05,72.08,71.99,72.07,48600.0,59.9941,60.019,59.9441,60.0107,48600.0
2013-09-25 12:45:00,72.07,72.08,72.02,72.04,46100.0,60.0107,60.019,59.9691,59.9857,46100.0
2013-09-25 12:50:00,72.05,72.07,72.01,72.05,30100.0,59.9941,60.0107,59.9608,59.9941,30100.0
2013-09-25 12:55:00,72.05,72.16,72.04,72.12,62700.0,59.9941,60.0857,59.9857,60.0523,62700.0
2013-09-25 13:00:00,72.13,72.19,72.04,72.05,35700.0,60.0607,60.1106,59.9857,59.9941,35700.0
2013-09-25 13:05:00,72.06,72.13,72.06,72.08,28700.0,60.0024,60.0607,60.0024,60.019,28700.0
2013-09-25 13:10:00,72.07,72.09,72.03,72.07,47100.0,60.0107,60.0274,59.9774,60.0107,47100.0
2013-09-25 13:15:00,72.08,72.08,72.03,72.04,30900.0,60.019,60.019,59.9774,59.9857,30900.0
2013-09-25 13:20:00,72.04,72.11,72.03,72.09,26900.0,59.9857,60.044,59.9774,60.0274,26900.0
2013-09-25 13:25:00,72.09,72.11,72.04,72.05,25100.0,60.0274,60.044,59.9857,59.9941,25100.0
2013-09-25 13:30:00,72.04,72.05,71.96,71.98,81100.0,59.9857,59.9941,59.9191,59.9358,81100.0
2013-09-25 13:35:00,71.98,72.03,71.96,72.0,52700.0,59.9358,59.9774,59.9191,59.9524,52700.0
2013-09-25 13:40:00,72.0,72.01,71.95,71.97,38700.0,59.9524,59.9608,59.9108,59.9274,38700.0
2013-09-25 13:45:00,71.96,72.04,71.95,72.03,20200.0,59.9191,59.9857,59.9108,59.9774,20200.0
2013-09-25 13:50:00,72.01,72.02,71.99,72.0,57000.0,59.9608,59.9691,59.9441,59.9524,57000.0
2013-09-25 13:55:00,72.0,72.11,72.0,72.08,38600.0,59.9524,60.044,59.9524,60.019,38600.0
2013-09-25 14:00:00,72.08,72.1,72.04,72.06,42500.0,60.019,60.0357,59.9857,60.0024,42500.0
2013-09-25 14:05:00,72.07,72.09,71.99,72.0,31900.0,60.0107,60.0274,59.9441,59.9524,31900.0
2013-09-25 14:10:00,72.01,72.08,72.01,72.07,30000.0,59.9608,60.019,59.9608,60.0107,30000.0
2013-09-25 14:15:00,72.07,72.09,72.03,72.04,22100.0,60.0107,60.0274,59.9774,59.9857,22100.0
2013-09-25 14:20:00,72.04,72.08,72.03,72.06,24400.0,59.9857,60.019,59.9774,60.0024,24400.0
2013-09-25 14:25:00,72.06,72.1,72.05,72.1,23200.0,60.0024,60.0357,59.9941,60.0357,23200.0
2013-09-25 14:30:00,72.11,72.12,72.06,72.06,28800.0,60.044,60.0523,60.0024,60.0024,28800.0
2013-09-25 14:35:00,72.05,72.07,72.02,72.05,30200.0,59.9941,60.0107,59.9691,59.9941,30200.0
2013-09-25 14:40:00,72.06,72.06,72.01,72.03,28000.0,60.0024,60.0024,59.9608,59.9774,28000.0
2013-09-25 14:45:00,72.01,72.05,72.0,72.02,24700.0,59.9608,59.9941,59.9524,59.9691,24700.0
2013-09-25 14:50:00,72.03,72.05,72.0,72.0,21100.0,59.9774,59.9941,59.9524,59.9524,21100.0
2013-09-25 14:55:00,72.0,72.01,71.91,71.94,28900.0,59.9524,59.9608,59.8775,59.9025,28900.0
2013-09-25 15:00:00,71.94,71.99,71.93,71.95,27400.0,59.9025,59.9441,59.8941,59.9108,27400.0
2013-09-25 15:05:00,71.94,72.02,71.93,72.02,42800.0,59.9025,59.9691,59.8941,59.9691,42800.0
2013-09-25 15:10:00,72.02,72.12,72.02,72.08,36600.0,59.9691,60.0523,59.9691,60.019,36600.0
2013-09-25 15:15:00,72.07,72.09,72.05,72.08,30100.0,60.0107,60.0274,59.9941,60.019,30100.0
2013-09-25 15:20:00,72.08,72.09,72.04,72.06,47400.0,60.019,60.0274,59.9857,60.0024,47400.0
2013-09-25 15:25:00,72.05,72.08,71.98,72.05,98500.0,59.9941,60.019,59.9358,59.9941,98500.0
2013-09-25 15:30:00,72.06,72.09,72.01,72.06,44000.0,60.0024,60.0274,59.9608,60.0024,44000.0
2013-09-25 15:35:00,72.07,72.13,72.06,72.09,44700.0,60.0107,60.0607,60.0024,60.0274,44700.0
2013-09-25 15:40:00,72.09,72.11,72.04,72.06,74300.0,60.0274,60.044,59.9857,60.0024,74300.0
2013-09-25 15:45:00,72.07,72.09,72.04,72.05,89800.0,60.0107,60.0274,59.9857,59.9941,89800.0
2013-09-25 15:50:00,72.04,72.05,71.99,72.03,82000.0,59.9857,59.9941,59.9441,59.9774,82000.0
2013-09-25 15:55:00,72.02,72.02,71.94,71.98,390000.0,59.9691,59.9691,59.9025,59.9358,390000.0
2013-09-26 09:30:00,72.0,72.5,71.95,72.44,80700.0,59.9524,60.3688,59.9108,60.3188,80700.0
2013-09-26 09:35:00,72.45,72.7,72.36,72.36,43600.0,60.3271,60.5353,60.2522,60.2522,43600.0
2013-09-26 09:40:00,72.37,72.48,72.25,72.25,25700.0,60.2605,60.3521,60.1606,60.1606,25700.0
2013-09-26 09:45:00,72.25,72.64,72.23,72.55,45800.0,60.1606,60.4853,60.1439,60.4104,45800.0
2013-09-26 09:50:00,72.57,72.71,72.52,72.65,45900.0,60.4271,60.5436,60.3854,60.4937,45900.0
2013-09-26 09:55:00,72.67,72.79,72.64,72.73,41500.0,60.5103,60.6102,60.4853,60.5603,41500.0
2013-09-26 10:00:00,72.76,72.81,72.65,72.75,32000.0,60.5853,60.6269,60.4937,60.5769,32000.0
2013-09-26 10:05:00,72.75,72.77,72.66,72.66,61800.0,60.5769,60.5936,60.502,60.502,61800.0
2013-09-26 10:10:00,72.65,72.75,72.65,72.7,41700.0,60.4937,60.5769,60.4937,60.5353,41700.0
2013-09-26 10:15:00,72.7,72.77,72.65,72.76,55600.0,60.5353,60.5936,60.4937,60.5853,55600.0
2013-09-26 10:20:00,72.77,72.78,72.64,72.64,26100.0,60.5936,60.6019,60.4853,60.4853,26100.0
2013-09-26 10:25:00,72.65,72.7,72.62,72.64,17700.0,60.4937,60.5353,60.4687,60.4853,17700.0
2013-09-26 10:30:00,72.64,72.65,72.5,72.54,40800.0,60.4853,60.4937,60.3688,60.4021,40800.0
2013-09-26 10:35:00,72.55,72.59,72.49,72.5,27800.0,60.4104,60.4437,60.3604,60.3688,27800.0
2013-09-26 10:40:00,72.5,72.51,72.35,72.38,27600.0,60.3688,60.3771,60.2439,60.2688,27600.0
2013-09-26 10:45:00,72.38,72.38,72.18,72.24,41500.0,60.2688,60.2688,60.1023,60.1523,41500.0
2013-09-26 10:50:00,72.23,72.29,72.15,72.22,19200.0,60.1439,60.1939,60.0773,60.1356,19200.0
2013-09-26 10:55:00,72.21,72.22,72.14,72.17,16800.0,60.1273,60.1356,60.069,60.094,16800.0
2013-09-26 11:00:00,72.16,72.17,72.0,72.04,34000.0,60.0857,60.094,59.9524,59.9857,34000.0
2013-09-26 11:05:00,72.03,72.04,71.92,71.98,28000.0,59.9774,59.9857,59.8858,59.9358,28000.0
2013-09-26 11:10:00,71.97,72.12,71.96,72.06,29200.0,59.9274,60.0523,59.9191,60.0024,29200.0
2013-09-26 11:15:00,72.06,72.11,72.02,72.07,27300.0,60.0024,60.044,59.9691,60.0107,27300.0
2013-09-26 11:20:00,72.08,72.26,72.06,72.26,30500.0,60.019,60.1689,60.0024,60.1689,30500.0
2013-09-26 11:25:00,72.25,72.32,72.22,72.22,27100.0,60.1606,60.2189,60.1356,60.1356,27100.0
2013-09-26 11:30:00,72.21,72.23,72.12,72.12,24800.0,60.1273,60.1439,60.0523,60.0523,24800.0
2013-09-26 11:35:00,72.11,72.11,72.06,72.09,19900.0,60.044,60.044,60.0024,60.0274,19900.0
2013-09-26 11:40:00,72.08,72.11,72.03,72.09,13800.0,60.019,60.044,59.9774,60.0274,13800.0
2013-09-26 11:45:00,72.1,72.1,72.01,72.01,15400.0,60.0357,60.0357,59.9608,59.9608,15400.0
2013-09-26 11:50:00,72.0,72.09,72.0,72.09,12000.0,59.9524,60.0274,59.9524,60.0274,12000.0
2013-09-26 11:55:00,72.09,72.17,72.06,72.15,33900.0,60.0274,60.094,60.0024,60.0773,33900.0
2013-09-26 12:00:00,72.16,72.18,72.08,72.09,14100.0,60.0857,60.1023,60.019,60.0274,14100.0
2013-09-26 12:05:00,72.09,72.09,71.99,72.01,75100.0,60.0274,60.0274,59.9441,59.9608,75100.0
2013-09-26 12:10:00,72.01,72.04,71.99,72.01,20800.0,59.9608,59.9857,59.9441,59.9608,20800.0
2013-09-26 12:15:00,72.01,72.02,71.96,72.01,25800.0,59.9608,59.9691,59.9191,59.9608,25800.0
2013-09-26 12:20:00,72.0,72.12,71.99,72.04,17700.0,59.9524,60.0523,59.9441,59.9857,17700.0
2013-09-26 12:25:00,72.04,72.11,72.04,72.1,13400.0,59.9857,60.044,59.9857,60.0357,13400.0
2013-09-26 12:30:00,72.1,72.22,72.1,72.19,22100.0,60.0357,60.1356,60.0357,60.1106,22100.0
2013-09-26 12:35:00,72.2,72.2,72.06,72.08,13600.0,60.119,60.119,60.0024,60.019,13600.0
2013-09-26 12:40:00,72.07,72.16,72.07,72.14,28000.0,60.0107,60.0857,60.0107,60.069,28000.0
2013-09-26 12:45:00,72.14,72.19,72.14,72.19,9000.0,60.069,60.1106,60.069,60.1106,9000.0
2013-09-26 12:50:00,72.19,72.19,72.09,72.13,17200.0,60.1106,60.1106,60.0274,60.0607,17200.0
2013-09-26 12:55:00,72.12,72.18,72.12,72.15,8100.0,60.0523,60.1023,60.0523,60.0773,8100.0
2013-09-26 13:00:00,72.14,72.24,72.14,72.2,10400.0,60.069,60.1523,60.069,60.119,10400.0
2013-09-26 13:05:00,72.21,72.27,72.21,72.22,10700.0,60.1273,60.1772,60.1273,60.1356,10700.0
2013-09-26 13:10:00,72.19,72.25,72.18,72.25,8000.0,60.1106,60.1606,60.1023,60.1606,8000.0
2013-09-26 13:15:00,72.24,72.27,72.23,72.25,5200.0,60.1523,60.1772,60.1439,60.1606,5200.0
2013-09-26 13:20:00,72.24,72.24,72.17,72.24,10000.0,60.1523,60.1523,60.094,60.1523,10000.0
2013-09-26 13:25:00,72.23,72.28,72.21,72.23,11200.0,60.1439,60.1856,60.1273,60.1439,11200.0
2013-09-26 13:30:00,72.23,72.23,72.17,72.17,9100.0,60.1439,60.1439,60.094,60.094,9100.0
2013-09-26 13:35:00,72.16,72.17,72.07,72.14,21900.0,60.0857,60.094,60.0107,60.069,21900.0
2013-09-26 13:40:00,72.14,72.17,72.09,72.11,10900.0,60.069,60.094,60.0274,60.044,10900.0
2013-09-26 13:45:00,72.1,72.14,72.06,72.12,13600.0,60.0357,60.069,60.0024,60.0523,13600.0
2013-09-26 13:50:00,72.11,72.15,72.1,72.14,7600.0,60.044,60.0773,60.0357,60.069,7600.0
2013-09-26 13:55:00,72.14,72.19,72.12,72.12,15400.0,60.069,60.1106,60.0523,60.0523,15400.0
2013-09-26 14:00:00,72.12,72.12,72.0,72.03,14100.0,60.0523,60.0523,59.9524,59.9774,14100.0
2013-09-26 14:05:00,72.03,72.09,72.0,72.07,19900.0,59.9774,60.0274,59.9524,60.0107,19900.0
2013-09-26 14:10:00,72.08,72.1,72.03,72.04,15900.0,60.019,60.0357,59.9774,59.9857,15900.0
2013-09-26 14:15:00,72.06,72.12,72.05,72.1,9800.0,60.0024,60.0523,59.9941,60.0357,9800.0
2013-09-26 14:20:00,72.1,72.12,72.07,72.1,9700.0,60.0357,60.0523,60.0107,60.0357,9700.0
2013-09-26 14:25:00,72.12,72.17,72.12,72.14,11300.0,60.0523,60.094,60.0523,60.069,11300.0
2013-09-26 14:30:00,72.15,72.15,72.1,72.14,14900.0,60.0773,60.0773,60.0357,60.069,14900.0
2013-09-26 14:35:00,72.15,72.15,72.07,72.13,14700.0,60.0773,60.0773,60.0107,60.0607,14700.0
2013-09-26 14:40:00,72.12,72.12,72.02,72.08,19200.0,60.0523,60.0523,59.9691,60.019,19200.0
2013-09-26 14:45:00,72.06,72.08,72.0,72.03,20800.0,60.0024,60.019,59.9524,59.9774,20800.0
2013-09-26 14:50:00,72.02,72.1,72.02,72.07,21300.0,59.9691,60.0357,59.9691,60.0107,21300.0
2013-09-26 14:55:00,72.07,72.11,72.06,72.07,12500.0,60.0107,60.044,60.0024,60.0107,12500.0
2013-09-26 15:00:00,72.07,72.1,72.06,72.06,19200.0,60.0107,60.0357,60.0024,60.0024,19200.0
2013-09-26 15:05:00,72.07,72.11,72.03,72.09,30500.0,60.0107,60.044,59.9774,60.0274,30500.0
2013-09-26 15:10:00,72.08,72.1,72.03,72.06,21400.0,60.019,60.0357,59.9774,60.0024,21400.0
2013-09-26 15:15:00,72.06,72.08,72.02,72.02,18100.0,60.0024,60.019,59.9691,59.9691,18100.0
2013-09-26 15:20:00,72.03,72.07,72.0,72.01,24800.0,59.9774,60.0107,59.9524,59.9608,24800.0
2013-09-26 15:25:00,72.01,72.06,71.97,72.06,84900.0,59.9608,60.0024,59.9274,60.0024,84900.0
2013-09-26 15:30:00,72.06,72.1,72.02,72.04,46100.0,60.0024,60.0357,59.9691,59.9857,46100.0
2013-09-26 15:35:00,72.04,72.09,72.03,72.08,46100.0,59.9857,60.0274,59.9774,60.019,46100.0
2013-09-26 15:40:00,72.08,72.1,72.04,72.08,43700.0,60.019,60.0357,59.9857,60.019,43700.0
2013-09-26 15:45:00,72.09,72.17,72.07,72.16,50500.0,60.0274,60.094,60.0107,60.0857,50500.0
2013-09-26 15:50:00,72.16,72.17,72.07,72.08,68500.0,60.0857,60.094,60.0107,60.019,68500.0
2013-09-26 15:55:00,72.08,72.19,72.05,72.17,145500.0,60.019,60.1106,59.9941,60.094,145500.0
2013-09-27 09:30:00,71.7,71.89,71.5,71.63,69800.0,59.7026,59.8608,59.5361,59.6443,69800.0
2013-09-27 09:35:00,71.65,71.97,71.63,71.87,37000.0,59.661,59.9274,59.6443,59.8442,37000.0
2013-09-27 09:40:00,71.85,72.0,71.79,71.88,24900.0,59.8275,59.9524,59.7776,59.8525,24900.0
2013-09-27 09:45:00,71.88,71.89,71.72,71.78,28100.0,59.8525,59.8608,59.7193,59.7692,28100.0
2013-09-27 09:50:00,71.78,71.91,71.74,71.89,29200.0,59.7692,59.8775,59.7359,59.8608,29200.0
2013-09-27 09:55:00,71.96,72.08,71.77,72.08,40400.0,59.9191,60.019,59.7609,60.019,40400.0
2013-09-27 10:00:00,72.04,72.04,71.71,71.76,27000.0,59.9857,59.9857,59.711,59.7526,27000.0
2013-09-27 10:05:00,71.78,71.88,71.71,71.75,20800.0,59.7692,59.8525,59.711,59.7443,20800.0
2013-09-27 10:10:00,71.75,71.83,71.73,71.79,26000.0,59.7443,59.8109,59.7276,59.7776,26000.0
2013-09-27 10:15:00,71.82,71.86,71.73,71.77,16800.0,59.8025,59.8359,59.7276,59.7609,16800.0
2013-09-27 10:20:00,71.78,71.88,71.75,71.78,12300.0,59.7692,59.8525,59.7443,59.7692,12300.0
2013-09-27 10:25:00,71.76,71.87,71.74,71.87,19500.0,59.7526,59.8442,59.7359,59.8442,19500.0
2013-09-27 10:30:00,71.87,71.87,71.8,71.83,12700.0,59.8442,59.8442,59.7859,59.8109,12700.0
2013-09-27 10:35:00,71.84,71.92,71.8,71.8,13500.0,59.8192,59.8858,59.7859,59.7859,13500.0
2013-09-27 10:40:00,71.77,71.79,71.74,71.75,54500.0,59.7609,59.7776,59.7359,59.7443,54500.0
2013-09-27 10:45:00,71.76,71.81,71.74,71.76,15500.0,59.7526,59.7942,59.7359,59.7526,15500.0
2013-09-27 10:50:00,71.76,71.8,71.74,71.75,15700.0,59.7526,59.7859,59.7359,59.7443,15700.0
2013-09-27 10:55:00,71.76,71.81,71.76,71.77,12600.0,59.7526,59.7942,59.7526,59.7609,12600.0
2013-09-27 11:00:00,71.77,71.78,71.74,71.75,11900.0,59.7609,59.7692,59.7359,59.7443,11900.0
2013-09-27 11:05:00,71.76,71.77,71.73,71.75,31800.0,59.7526,59.7609,59.7276,59.7443,31800.0
2013-09-27 11:10:00,71.75,71.8,71.74,71.79,18200.0,59.7443,59.7859,59.7359,59.7776,18200.0
2013-09-27 11:15:00,71.78,71.82,71.78,71.8,11400.0,59.7692,59.8025,59.7692,59.7859,11400.0
2013-09-27 11:20:00,71.82,71.83,71.78,71.81,21700.0,59.8025,59.8109,59.7692,59.7942,21700.0
2013-09-27 11:25:00,71.81,71.87,71.79,71.82,16600.0,59.7942,59.8442,59.7776,59.8025,16600.0
2013-09-27 11:30:00,71.82,71.83,71.78,71.83,9600.0,59.8025,59.8109,59.7692,59.8109,9600.0
2013-09-27 11:35:00,71.85,71.9,71.84,71.87,21300.0,59.8275,59.8692,59.8192,59.8442,21300.0
2013-09-27 11:40:00,71.88,71.93,71.85,71.91,19200.0,59.8525,59.8941,59.8275,59.8775,19200.0
2013-09-27 11:45:00,71.91,71.92,71.82,71.82,17600.0,59.8775,59.8858,59.8025,59.8025,17600.0
2013-09-27 11:50:00,71.84,71.85,71.79,71.8,18600.0,59.8192,59.8275,59.7776,59.7859,18600.0
2013-09-27 11:55:00,71.79,71.9,71.78,71.89,16600.0,59.7776,59.8692,59.7692,59.8608,16600.0
2013-09-27 12:00:00,71.89,71.93,71.86,71.93,23300.0,59.8608,59.8941,59.8359,59.8941,23300.0
2013-09-27 12:05:00,71.92,71.95,71.85,71.87,13700.0,59.8858,59.9108,59.8275,59.8442,13700.0
2013-09-27 12:10:00,71.87,71.92,71.84,71.84,21000.0,59.8442,59.8858,59.8192,59.8192,21000.0
2013-09-27 12:15:00,71.84,71.96,71.84,71.95,37900.0,59.8192,59.9191,59.8192,59.9108,37900.0
2013-09-27 12:20:00,71.95,71.99,71.92,71.92,12500.0,59.9108,59.9441,59.8858,59.8858,12500.0
2013-09-27 12:25:00,71.92,72.0,71.92,71.95,21900.0,59.8858,59.9524,59.8858,59.9108,21900.0
2013-09-27 12:30:00,71.94,71.95,71.92,71.95,8900.0,59.9025,59.9108,59.8858,59.9108,8900.0
2013-09-27 12:35:00,71.95,72.01,71.88,71.88,43700.0,59.9108,59.9608,59.8525,59.8525,43700.0
2013-09-27 12:40:00,71.88,71.9,71.84,71.85,8300.0,59.8525,59.8692,59.8192,59.8275,8300.0
2013-09-27 12:45:00,71.84,71.85,71.8,71.81,14300.0,59.8192,59.8275,59.7859,59.7942,14300.0
2013-09-27 12:50:00,71.81,71.85,71.8,71.85,9400.0,59.7942,59.8275,59.7859,59.8275,9400.0
2013-09-27 12:55:00,71.85,71.87,71.81,71.82,8000.0,59.8275,59.8442,59.7942,59.8025,8000.0
2013-09-27 13:00:00,71.82,71.83,71.8,71.8,9300.0,59.8025,59.8109,59.7859,59.7859,9300.0
2013-09-27 13:05:00,71.8,71.81,71.8,71.81,9600.0,59.7859,59.7942,59.7859,59.7942,9600.0
2013-09-27 13:10:00,71.8,71.82,71.79,71.82,24300.0,59.7859,59.8025,59.7776,59.8025,24300.0
2013-09-27 13:15:00,71.82,71.85,71.8,71.8,83300.0,59.8025,59.8275,59.7859,59.7859,83300.0
2013-09-27 13:20:00,71.81,71.84,71.79,71.8,18800.0,59.7942,59.8192,59.7776,59.7859,18800.0
2013-09-27 13:25:00,71.81,71.81,71.76,71.76,28700.0,59.7942,59.7942,59.7526,59.7526,28700.0
2013-09-27 13:30:00,71.75,71.75,71.72,71.74,21500.0,59.7443,59.7443,59.7193,59.7359,21500.0
2013-09-27 13:35:00,71.75,71.76,71.73,71.75,21700.0,59.7443,59.7526,59.7276,59.7443,21700.0
2013-09-27 13:40:00,71.76,71.81,71.76,71.78,7700.0,59.7526,59.7942,59.7526,59.7692,7700.0
2013-09-27 13:45:00,71.79,71.8,71.75,71.75,8500.0,59.7776,59.7859,59.7443,59.7443,8500.0
2013-09-27 13:50:00,71.76,71.83,71.76,71.78,22400.0,59.7526,59.8109,59.7526,59.7692,22400.0
2013-09-27 13:55:00,71.77,71.78,71.75,71.75,51800.0,59.7609,59.7692,59.7443,59.7443,51800.0
2013-09-27 14:00:00,71.75,71.81,71.74,71.8,30400.0,59.7443,59.7942,59.7359,59.7859,30400.0
2013-09-27 14:05:00,71.8,71.81,71.74,71.75,28300.0,59.7859,59.7942,59.7359,59.7443,28300.0
2013-09-27 14:10:00,71.75,71.83,71.75,71.82,14500.0,59.7443,59.8109,59.7443,59.8025,14500.0
2013-09-27 14:15:00,71.8,71.8,71.75,71.76,11800.0,59.7859,59.7859,59.7443,59.7526,11800.0
2013-09-27 14:20:00,71.77,71.78,71.73,71.75,18300.0,59.7609,59.7692,59.7276,59.7443,18300.0
2013-09-27 14:25:00,71.75,71.8,71.75,71.79,10500.0,59.7443,59.7859,59.7443,59.7776,10500.0
2013-09-27 14:30:00,71.8,71.8,71.76,71.8,13700.0,59.7859,59.7859,59.7526,59.7859,13700.0
2013-09-27 14:35:00,71.8,71.82,71.75,71.78,21100.0,59.7859,59.8025,59.7443,59.7692,21100.0
2013-09-27 14:40:00,71.8,71.8,71.76,71.78,23300.0,59.7859,59.7859,59.7526,59.7692,23300.0
2013-09-27 14:45:00,71.79,71.86,71.79,71.85,12300.0,59.7776,59.8359,59.7776,59.8275,12300.0
2013-09-27 14:50:00,71.85,71.96,71.84,71.91,22300.0,59.8275,59.9191,59.8192,59.8775,22300.0
2013-09-27 14:55:00,71.9,71.95,71.9,71.93,24200.0,59.8692,59.9108,59.8692,59.8941,24200.0
2013-09-27 15:00:00,71.93,71.96,71.93,71.96,32000.0,59.8941,59.9191,59.8941,59.9191,32000.0
2013-09-27 15:05:00,71.95,71.98,71.94,71.96,26500.0,59.9108,59.9358,59.9025,59.9191,26500.0
2013-09-27 15:10:00,71.95,71.97,71.89,71.89,16600.0,59.9108,59.9274,59.8608,59.8608,16600.0
2013-09-27 15:15:00,71.88,71.92,71.88,71.91,38100.0,59.8525,59.8858,59.8525,59.8775,38100.0
2013-09-27 15:20:00,71.91,72.01,71.91,71.98,54500.0,59.8775,59.9608,59.8775,59.9358,54500.0
2013-09-27 15:25:00,71.99,72.05,71.98,71.99,43800.0,59.9441,59.9941,59.9358,59.9441,43800.0
2013-09-27 15:30:00,71.98,72.02,71.98,71.98,31000.0,59.9358,59.9691,59.9358,59.9358,31000.0
2013-09-27 15:35:00,71.99,72.11,71.98,72.06,45300.0,59.9441,60.044,59.9358,60.0024,45300.0
2013-09-27 15:40:00,72.06,72.11,72.05,72.05,38400.0,60.0024,60.044,59.9941,59.9941,38400.0
2013-09-27 15:45:00,72.05,72.11,71.99,72.0,97600.0,59.9941,60.044,59.9441,59.9524,97600.0
2013-09-27 15:50:00,72.0,72.11,72.0,72.05,115600.0,59.9524,60.044,59.9524,59.9941,115600.0
2013-09-27 15:55:00,72.06,72.11,71.97,71.99,485500.0,60.0024,60.044,59.9274,59.9441,485500.0
2013-09-30 09:30:00,71.39,71.43,71.01,71.2,185000.0,59.4445,59.4778,59.1281,59.2863,185000.0
2013-09-30 09:35:00,71.17,71.3,71.16,71.25,64800.0,59.2613,59.3696,59.253,59.3279,64800.0
2013-09-30 09:40:00,71.27,71.34,71.17,71.19,35000.0,59.3446,59.4029,59.2613,59.278,35000.0
2013-09-30 09:45:00,71.16,71.31,71.12,71.25,51900.0,59.253,59.3779,59.2197,59.3279,51900.0
2013-09-30 09:50:00,71.24,71.28,71.2,71.25,39400.0,59.3196,59.3529,59.2863,59.3279,39400.0
2013-09-30 09:55:00,71.26,71.32,71.21,71.31,46000.0,59.3363,59.3862,59.2946,59.3779,46000.0
2013-09-30 10:00:00,71.33,71.38,71.27,71.29,30200.0,59.3945,59.4362,59.3446,59.3612,30200.0
2013-09-30 10:05:00,71.28,71.37,71.26,71.33,35300.0,59.3529,59.4278,59.3363,59.3945,35300.0
2013-09-30 10:10:00,71.33,71.35,71.13,71.16,52400.0,59.3945,59.4112,59.228,59.253,52400.0
2013-09-30 10:15:00,71.15,71.19,71.14,71.15,63400.0,59.2447,59.278,59.2363,59.2447,63400.0
2013-09-30 10:20:00,71.15,71.34,71.14,71.29,31000.0,59.2447,59.4029,59.2363,59.3612,31000.0
2013-09-30 10:25:00,71.29,71.29,71.19,71.21,73000.0,59.3612,59.3612,59.278,59.2946,73000.0
2013-09-30 10:30:00,71.2,71.22,71.18,71.18,24100.0,59.2863,59.3029,59.2696,59.2696,24100.0
2013-09-30 10:35:00,71.18,71.21,71.13,71.15,44000.0,59.2696,59.2946,59.228,59.2447,44000.0
2013-09-30 10:40:00,71.15,71.19,71.12,71.16,41400.0,59.2447,59.278,59.2197,59.253,41400.0
2013-09-30 10:45:00,71.16,71.25,71.16,71.18,36500.0,59.253,59.3279,59.253,59.2696,36500.0
2013-09-30 10:50:00,71.18,71.21,71.11,71.2,29900.0,59.2696,59.2946,59.2113,59.2863,29900.0
2013-09-30 10:55:00,71.21,71.26,71.19,71.2,35700.0,59.2946,59.3363,59.278,59.2863,35700.0
2013-09-30 11:00:00,71.2,71.32,71.2,71.26,32000.0,59.2863,59.3862,59.2863,59.3363,32000.0
2013-09-30 11:05:00,71.26,71.31,71.25,71.3,16000.0,59.3363,59.3779,59.3279,59.3696,16000.0
2013-09-30 11:10:00,71.29,71.29,71.2,71.2,36200.0,59.3612,59.3612,59.2863,59.2863,36200.0
2013-09-30 11:15:00,71.2,71.22,71.19,71.2,32200.0,59.2863,59.3029,59.278,59.2863,32200.0
2013-09-30 11:20:00,71.22,71.26,71.2,71.25,15100.0,59.3029,59.3363,59.2863,59.3279,15100.0
2013-09-30 11:25:00,71.25,71.3,71.2,71.2,24100.0,59.3279,59.3696,59.2863,59.2863,24100.0
2013-09-30 11:30:00,71.21,71.34,71.21,71.32,19700.0,59.2946,59.4029,59.2946,59.3862,19700.0
2013-09-30 11:35:00,71.33,71.38,71.31,71.36,34000.0,59.3945,59.4362,59.3779,59.4195,34000.0
2013-09-30 11:40:00,71.37,71.38,71.32,71.34,40700.0,59.4278,59.4362,59.3862,59.4029,40700.0
2013-09-30 11:45:00,71.34,71.47,71.34,71.38,50700.0,59.4029,59.5111,59.4029,59.4362,50700.0
2013-09-30 11:50:00,71.38,71.41,71.34,71.39,16800.0,59.4362,59.4612,59.4029,59.4445,16800.0
2013-09-30 11:55:00,71.39,71.45,71.38,71.44,22400.0,59.4445,59.4945,59.4362,59.4861,22400.0
2013-09-30 12:00:00,71.43,71.46,71.33,71.38,41800.0,59.4778,59.5028,59.3945,59.4362,41800.0
2013-09-30 12:05:00,71.38,71.45,71.36,71.41,21700.0,59.4362,59.4945,59.4195,59.4612,21700.0
2013-09-30 12:10:00,71.41,71.47,71.39,71.44,18200.0,59.4612,59.5111,59.4445,59.4861,18200.0
2013-09-30 12:15:00,71.44,71.5,71.33,71.36,27100.0,59.4861,59.5361,59.3945,59.4195,27100.0
2013-09-30 12:20:00,71.36,71.36,71.24,71.24,13900.0,59.4195,59.4195,59.3196,59.3196,13900.0
2013-09-30 12:25:00,71.24,71.35,71.23,71.32,15300.0,59.3196,59.4112,59.3113,59.3862,15300.0
2013-09-30 12:30:00,71.31,71.35,71.27,71.27,21100.0,59.3779,59.4112,59.3446,59.3446,21100.0
2013-09-30 12:35:00,71.27,71.36,71.27,71.35,16700.0,59.3446,59.4195,59.3446,59.4112,16700.0
2013-09-30 12:40:00,71.36,71.45,71.36,71.38,17000.0,59.4195,59.4945,59.4195,59.4362,17000.0
2013-09-30 12:45:00,71.39,71.43,71.39,71.41,17100.0,59.4445,59.4778,59.4445,59.4612,17100.0
2013-09-30 12:50:00,71.42,71.42,71.35,71.36,9000.0,59.4695,59.4695,59.4112,59.4195,9000.0
2013-09-30 12:55:00,71.37,71.38,71.35,71.35,13300.0,59.4278,59.4362,59.4112,59.4112,13300.0
2013-09-30 13:00:00,71.35,71.38,71.35,71.38,20700.0,59.4112,59.4362,59.4112,59.4362,20700.0
2013-09-30 13:05:00,71.37,71.43,71.37,71.39,12400.0,59.4278,59.4778,59.4278,59.4445,12400.0
2013-09-30 13:10:00,71.39,71.41,71.35,71.36,15200.0,59.4445,59.4612,59.4112,59.4195,15200.0
2013-09-30 13:15:00,71.34,71.46,71.33,71.43,30600.0,59.4029,59.5028,59.3945,59.4778,30600.0
2013-09-30 13:20:00,71.44,71.44,71.34,71.34,12100.0,59.4861,59.4861,59.4029,59.4029,12100.0
2013-09-30 13:25:00,71.36,71.37,71.3,71.32,13600.0,59.4195,59.4278,59.3696,59.3862,13600.0
2013-09-30 13:30:00,71.31,71.42,71.31,71.4,13300.0,59.3779,59.4695,59.3779,59.4528,13300.0
2013-09-30 13:35:00,71.38,71.45,71.37,71.37,20700.0,59.4362,59.4945,59.4278,59.4278,20700.0
2013-09-30 13:40:00,71.37,71.44,71.37,71.39,8200.0,59.4278,59.4861,59.4278,59.4445,8200.0
2013-09-30 13:45:00,71.39,71.43,71.39,71.42,10400.0,59.4445,59.4778,59.4445,59.4695,10400.0
2013-09-30 13:50:00,71.41,71.42,71.29,71.3,9500.0,59.4612,59.4695,59.3612,59.3696,9500.0
2013-09-30 13:55:00,71.29,71.3,71.24,71.26,30900.0,59.3612,59.3696,59.3196,59.3363,30900.0
2013-09-30 14:00:00,71.28,71.41,71.28,71.41,44000.0,59.3529,59.4612,59.3529,59.4612,44000.0
2013-09-30 14:05:00,71.41,71.51,71.39,71.5,40000.0,59.4612,59.5444,59.4445,59.5361,40000.0
2013-09-30 14:10:00,71.5,71.58,71.5,71.53,35000.0,59.5361,59.6027,59.5361,59.5611,35000.0
2013-09-30 14:15:00,71.53,71.54,71.49,71.51,23200.0,59.5611,59.5694,59.5278,59.5444,23200.0
2013-09-30 14:20:00,71.51,71.57,71.5,71.55,20300.0,59.5444,59.5944,59.5361,59.5777,20300.0
2013-09-30 14:25:00,71.56,71.58,71.5,71.5,20200.0,59.5861,59.6027,59.5361,59.5361,20200.0
2013-09-30 14:30:00,71.5,71.58,71.49,71.57,19400.0,59.5361,59.6027,59.5278,59.5944,19400.0
2013-09-30 14:35:00,71.57,71.58,71.52,71.53,27100.0,59.5944,59.6027,59.5527,59.5611,27100.0
2013-09-30 14:40:00,71.53,71.55,71.49,71.53,33400.0,59.5611,59.5777,59.5278,59.5611,33400.0
2013-09-30 14:45:00,71.53,71.58,71.53,71.55,13400.0,59.5611,59.6027,59.5611,59.5777,13400.0
2013-09-30 14:50:00,71.56,71.61,71.53,71.54,41200.0,59.5861,59.6277,59.5611,59.5694,41200.0
2013-09-30 14:55:00,71.54,71.57,71.49,71.49,29200.0,59.5694,59.5944,59.5278,59.5278,29200.0
2013-09-30 15:00:00,71.49,71.52,71.47,71.5,54800.0,59.5278,59.5527,59.5111,59.5361,54800.0
2013-09-30 15:05:00,71.5,71.53,71.48,71.51,38900.0,59.5361,59.5611,59.5194,59.5444,38900.0
2013-09-30 15:10:00,71.5,71.52,71.49,71.51,58400.0,59.5361,59.5527,59.5278,59.5444,58400.0
2013-09-30 15:15:00,71.51,71.53,71.48,71.5,82600.0,59.5444,59.5611,59.5194,59.5361,82600.0
2013-09-30 15:20:00,71.51,71.55,71.5,71.53,50800.0,59.5444,59.5777,59.5361,59.5611,50800.0
2013-09-30 15:25:00,71.53,71.57,71.52,71.55,44900.0,59.5611,59.5944,59.5527,59.5777,44900.0
2013-09-30 15:30:00,71.56,71.57,71.48,71.5,135300.0,59.5861,59.5944,59.5194,59.5361,135300.0
2013-09-30 15:35:00,71.5,71.53,71.42,71.5,138600.0,59.5361,59.5611,59.4695,59.5361,138600.0
2013-09-30 15:40:00,71.5,71.5,71.39,71.48,150800.0,59.5361,59.5361,59.4445,59.5194,150800.0
2013-09-30 15:45:00,71.47,71.54,71.44,71.53,154200.0,59.5111,59.5694,59.4861,59.5611,154200.0
2013-09-30 15:50:00,71.53,71.53,71.45,71.49,125900.0,59.5611,59.5611,59.4945,59.5278,125900.0
2013-09-30 15:55:00,71.48,71.67,71.45,71.57,243800.0,59.5194,59.6776,59.4945,59.5944,243800.0
2013-10-01 09:30:00,71.74,71.95,71.65,71.87,89600.0,59.7359,59.9108,59.661,59.8442,89600.0
2013-10-01 09:35:00,71.87,72.24,71.85,71.99,64000.0,59.8442,60.1523,59.8275,59.9441,64000.0
2013-10-01 09:40:00,72.0,72.09,71.89,71.91,50800.0,59.9524,60.0274,59.8608,59.8775,50800.0
2013-10-01 09:45:00,71.91,72.05,71.88,71.91,49300.0,59.8775,59.9941,59.8525,59.8775,49300.0
2013-10-01 09:50:00,71.94,71.99,71.71,71.71,48900.0,59.9025,59.9441,59.711,59.711,48900.0
2013-10-01 09:55:00,71.72,71.85,71.71,71.85,52400.0,59.7193,59.8275,59.711,59.8275,52400.0
2013-10-01 10:00:00,71.85,71.97,71.83,71.91,53700.0,59.8275,59.9274,59.8109,59.8775,53700.0
2013-10-01 10:05:00,71.91,72.17,71.91,72.15,107800.0,59.8775,60.094,59.8775,60.0773,107800.0
2013-10-01 10:10:00,72.16,72.17,72.04,72.08,24200.0,60.0857,60.094,59.9857,60.019,24200.0
2013-10-01 10:15:00,72.07,72.31,72.07,72.3,43600.0,60.0107,60.2106,60.0107,60.2022,43600.0
2013-10-01 10:20:00,72.3,72.52,72.3,72.51,58800.0,60.2022,60.3854,60.2022,60.3771,58800.0
2013-10-01 10:25:00,72.54,72.66,72.5,72.56,77700.0,60.4021,60.502,60.3688,60.4187,77700.0
2013-10-01 10:30:00,72.55,72.77,72.55,72.74,27900.0,60.4104,60.5936,60.4104,60.5686,27900.0
2013-10-01 10:35:00,72.75,72.82,72.67,72.78,44000.0,60.5769,60.6352,60.5103,60.6019,44000.0
2013-10-01 10:40:00,72.77,72.78,72.64,72.7,70300.0,60.5936,60.6019,60.4853,60.5353,70300.0
2013-10-01 10:45:00,72.71,72.75,72.62,72.67,59500.0,60.5436,60.5769,60.4687,60.5103,59500.0
2013-10-01 10:50:00,72.67,72.77,72.59,72.76,52200.0,60.5103,60.5936,60.4437,60.5853,52200.0
2013-10-01 10:55:00,72.75,72.82,72.74,72.75,39700.0,60.5769,60.6352,60.5686,60.5769,39700.0
2013-10-01 11:00:00,72.75,72.77,72.66,72.73,60200.0,60.5769,60.5936,60.502,60.5603,60200.0
2013-10-01 11:05:00,72.73,72.78,72.7,72.73,77800.0,60.5603,60.6019,60.5353,60.5603,77800.0
2013-10-01 11:10:00,72.73,72.8,72.73,72.8,97300.0,60.5603,60.6186,60.5603,60.6186,97300.0
2013-10-01 11:15:00,72.8,72.94,72.8,72.88,84000.0,60.6186,60.7351,60.6186,60.6852,84000.0
2013-10-01 11:20:00,72.88,72.9,72.76,72.76,81600.0,60.6852,60.7018,60.5853,60.5853,81600.0
2013-10-01 11:25:00,72.76,72.79,72.7,72.71,115500.0,60.5853,60.6102,60.5353,60.5436,115500.0
2013-10-01 11:30:00,72.71,72.78,72.7,72.76,55100.0,60.5436,60.6019,60.5353,60.5853,55100.0
2013-10-01 11:35:00,72.79,72.8,72.73,72.78,62500.0,60.6102,60.6186,60.5603,60.6019,62500.0
2013-10-01 11:40:00,72.78,72.9,72.74,72.88,96500.0,60.6019,60.7018,60.5686,60.6852,96500.0
2013-10-01 11:45:00,72.88,72.9,72.83,72.84,57900.0,60.6852,60.7018,60.6435,60.6519,57900.0
2013-10-01 11:50:00,72.84,72.84,72.73,72.79,30800.0,60.6519,60.6519,60.5603,60.6102,30800.0
2013-10-01 11:55:00,72.78,72.79,72.7,72.75,68500.0,60.6019,60.6102,60.5353,60.5769,68500.0
2013-10-01 12:00:00,72.76,72.76,72.66,72.66,36000.0,60.5853,60.5853,60.502,60.502,36000.0
2013-10-01 12:05:00,72.67,72.75,72.67,72.73,25100.0,60.5103,60.5769,60.5103,60.5603,25100.0
2013-10-01 12:10:00,72.74,72.75,72.7,72.71,17600.0,60.5686,60.5769,60.5353,60.5436,17600.0
2013-10-01 12:15:00,72.7,72.75,72.69,72.72,29800.0,60.5353,60.5769,60.527,60.552,29800.0
2013-10-01 12:20:00,72.72,72.76,72.71,72.74,16600.0,60.552,60.5853,60.5436,60.5686,16600.0
2013-10-01 12:25:00,72.74,72.84,72.71,72.81,24800.0,60.5686,60.6519,60.5436,60.6269,24800.0
2013-10-01 12:30:00,72.81,72.81,72.68,72.71,36000.0,60.6269,60.6269,60.5186,60.5436,36000.0
2013-10-01 12:35:00,72.71,72.74,72.64,72.65,20800.0,60.5436,60.5686,60.4853,60.4937,20800.0
2013-10-01 12:40:00,72.64,72.7,72.64,72.68,21600.0,60.4853,60.5353,60.4853,60.5186,21600.0
2013-10-01 12:45:00,72.67,72.69,72.62,72.62,8200.0,60.5103,60.527,60.4687,60.4687,8200.0
2013-10-01 12:50:00,72.62,72.69,72.62,72.65,12700.0,60.4687,60.527,60.4687,60.4937,12700.0
2013-10-01 12:55:00,72.63,72.66,72.6,72.65,11600.0,60.477,60.502,60.452,60.4937,11600.0
2013-10-01 13:00:00,72.64,72.65,72.6,72.63,12400.0,60.4853,60.4937,60.452,60.477,12400.0
2013-10-01 13:05:00,72.63,72.65,72.61,72.64,16100.0,60.477,60.4937,60.4604,60.4853,16100.0
2013-10-01 13:10:00,72.64,72.67,72.63,72.64,17200.0,60.4853,60.5103,60.477,60.4853,17200.0
2013-10-01 13:15:00,72.65,72.66,72.63,72.65,17400.0,60.4937,60.502,60.477,60.4937,17400.0
2013-10-01 13:20:00,72.65,72.67,72.62,72.67,17800.0,60.4937,60.5103,60.4687,60.5103,17800.0
2013-10-01 13:25:00,72.67,72.7,72.63,72.69,17800.0,60.5103,60.5353,60.477,60.527,17800.0
2013-10-01 13:30:00,72.7,72.71,72.61,72.61,12400.0,60.5353,60.5436,60.4604,60.4604,12400.0
2013-10-01 13:35:00,72.61,72.62,72.55,72.59,15100.0,60.4604,60.4687,60.4104,60.4437,15100.0
2013-10-01 13:40:00,72.58,72.64,72.58,72.64,21800.0,60.4354,60.4853,60.4354,60.4853,21800.0
2013-10-01 13:45:00,72.63,72.64,72.57,72.59,19000.0,60.477,60.4853,60.4271,60.4437,19000.0
2013-10-01 13:50:00,72.59,72.65,72.59,72.62,37800.0,60.4437,60.4937,60.4437,60.4687,37800.0
2013-10-01 13:55:00,72.61,72.63,72.57,72.58,33100.0,60.4604,60.477,60.4271,60.4354,33100.0
2013-10-01 14:00:00,72.57,72.59,72.56,72.56,31900.0,60.4271,60.4437,60.4187,60.4187,31900.0
2013-10-01 14:05:00,72.57,72.63,72.57,72.6,31800.0,60.4271,60.477,60.4271,60.452,31800.0
2013-10-01 14:10:00,72.6,72.61,72.57,72.6,27100.0,60.452,60.4604,60.4271,60.452,27100.0
2013-10-01 14:15:00,72.61,72.62,72.57,72.58,15800.0,60.4604,60.4687,60.4271,60.4354,15800.0
2013-10-01 14:20:00,72.58,72.58,72.56,72.57,14900.0,60.4354,60.4354,60.4187,60.4271,14900.0
2013-10-01 14:25:00,72.56,72.59,72.53,72.55,74200.0,60.4187,60.4437,60.3937,60.4104,74200.0
2013-10-01 14:30:00,72.53,72.55,72.5,72.54,44000.0,60.3937,60.4104,60.3688,60.4021,44000.0
2013-10-01 14:35:00,72.53,72.57,72.53,72.54,28600.0,60.3937,60.4271,60.3937,60.4021,28600.0
2013-10-01 14:40:00,72.55,72.56,72.52,72.53,21400.0,60.4104,60.4187,60.3854,60.3937,21400.0
2013-10-01 14:45:00,72.53,72.56,72.53,72.55,62300.0,60.3937,60.4187,60.3937,60.4104,62300.0
2013-10-01 14:50:00,72.54,72.56,72.52,72.52,45400.0,60.4021,60.4187,60.3854,60.3854,45400.0
2013-10-01 14:55:00,72.52,72.55,72.51,72.54,55900.0,60.3854,60.4104,60.3771,60.4021,55900.0
2013-10-01 15:00:00,72.53,72.53,72.49,72.51,61400.0,60.3937,60.3937,60.3604,60.3771,61400.0
2013-10-01 15:05:00,72.51,72.53,72.49,72.51,79900.0,60.3771,60.3937,60.3604,60.3771,79900.0
2013-10-01 15:10:00,72.51,72.51,72.44,72.45,52100.0,60.3771,60.3771,60.3188,60.3271,52100.0
2013-10-01 15:15:00,72.45,72.47,72.42,72.45,28800.0,60.3271,60.3438,60.3022,60.3271,28800.0
2013-10-01 15:20:00,72.45,72.46,72.39,72.44,75500.0,60.3271,60.3355,60.2772,60.3188,75500.0
2013-10-01 15:25:00,72.44,72.45,72.4,72.42,82100.0,60.3188,60.3271,60.2855,60.3022,82100.0
2013-10-01 15:30:00,72.42,72.48,72.41,72.45,72700.0,60.3022,60.3521,60.2938,60.3271,72700.0
2013-10-01 15:35:00,72.45,72.5,72.45,72.48,51000.0,60.3271,60.3688,60.3271,60.3521,51000.0
2013-10-01 15:40:00,72.49,72.49,72.45,72.45,68600.0,60.3604,60.3604,60.3271,60.3271,68600.0
2013-10-01 15:45:00,72.45,72.45,72.35,72.42,100300.0,60.3271,60.3271,60.2439,60.3022,100300.0
2013-10-01 15:50:00,72.43,72.49,72.43,72.48,117000.0,60.3105,60.3604,60.3105,60.3521,117000.0
2013-10-01 15:55:00,72.48,72.58,72.47,72.58,318300.0,60.3521,60.4354,60.3438,60.4354,318300.0
2013-10-02 09:30:00,72.24,72.42,72.07,72.34,64900.0,60.1523,60.3022,60.0107,60.2355,64900.0
2013-10-02 09:35:00,72.31,72.39,72.2,72.29,29400.0,60.2106,60.2772,60.119,60.1939,29400.0
2013-10-02 09:40:00,72.31,72.39,72.24,72.39,33600.0,60.2106,60.2772,60.1523,60.2772,33600.0
2013-10-02 09:45:00,72.4,72.41,72.21,72.26,35000.0,60.2855,60.2938,60.1273,60.1689,35000.0
2013-10-02 09:50:00,72.26,72.41,72.14,72.32,45700.0,60.1689,60.2938,60.069,60.2189,45700.0
2013-10-02 09:55:00,72.31,72.42,72.18,72.4,34300.0,60.2106,60.3022,60.1023,60.2855,34300.0
2013-10-02 10:00:00,72.39,72.47,72.32,72.43,49000.0,60.2772,60.3438,60.2189,60.3105,49000.0
2013-10-02 10:05:00,72.43,72.45,72.3,72.37,62800.0,60.3105,60.3271,60.2022,60.2605,62800.0
2013-10-02 10:10:00,72.35,72.39,72.24,72.26,66400.0,60.2439,60.2772,60.1523,60.1689,66400.0
2013-10-02 10:15:00,72.26,72.39,72.21,72.35,52800.0,60.1689,60.2772,60.1273,60.2439,52800.0
2013-10-02 10:20:00,72.34,72.34,72.24,72.34,57400.0,60.2355,60.2355,60.1523,60.2355,57400.0
2013-10-02 10:25:00,72.33,72.38,72.29,72.38,43100.0,60.2272,60.2688,60.1939,60.2688,43100.0
2013-10-02 10:30:00,72.36,72.36,72.27,72.33,26900.0,60.2522,60.2522,60.1772,60.2272,26900.0
2013-10-02 10:35:00,72.32,72.36,72.29,72.34,19000.0,60.2189,60.2522,60.1939,60.2355,19000.0
2013-10-02 10:40:00,72.34,72.38,72.32,72.37,53300.0,60.2355,60.2688,60.2189,60.2605,53300.0
2013-10-02 10:45:00,72.37,72.43,72.36,72.43,23600.0,60.2605,60.3105,60.2522,60.3105,23600.0
2013-10-02 10:50:00,72.44,72.48,72.4,72.42,12500.0,60.3188,60.3521,60.2855,60.3022,12500.0
2013-10-02 10:55:00,72.43,72.57,72.43,72.5,23700.0,60.3105,60.4271,60.3105,60.3688,23700.0
2013-10-02 11:00:00,72.49,72.51,72.39,72.4,13300.0,60.3604,60.3771,60.2772,60.2855,13300.0
2013-10-02 11:05:00,72.41,72.48,72.41,72.43,10400.0,60.2938,60.3521,60.2938,60.3105,10400.0
2013-10-02 11:10:00,72.42,72.45,72.42,72.43,11000.0,60.3022,60.3271,60.3022,60.3105,11000.0
2013-10-02 11:15:00,72.43,72.52,72.42,72.49,16500.0,60.3105,60.3854,60.3022,60.3604,16500.0
2013-10-02 11:20:00,72.49,72.51,72.46,72.49,23800.0,60.3604,60.3771,60.3355,60.3604,23800.0
2013-10-02 11:25:00,72.48,72.59,72.45,72.5,78600.0,60.3521,60.4437,60.3271,60.3688,78600.0
2013-10-02 11:30:00,72.5,72.56,72.46,72.46,20400.0,60.3688,60.4187,60.3355,60.3355,20400.0
2013-10-02 11:35:00,72.46,72.46,72.33,72.35,43600.0,60.3355,60.3355,60.2272,60.2439,43600.0
2013-10-02 11:40:00,72.36,72.39,72.33,72.37,21400.0,60.2522,60.2772,60.2272,60.2605,21400.0
2013-10-02 11:45:00,72.37,72.49,72.36,72.49,14700.0,60.2605,60.3604,60.2522,60.3604,14700.0
2013-10-02 11:50:00,72.49,72.5,72.41,72.47,23400.0,60.3604,60.3688,60.2938,60.3438,23400.0
2013-10-02 11:55:00,72.46,72.5,72.43,72.45,27700.0,60.3355,60.3688,60.3105,60.3271,27700.0
2013-10-02 12:00:00,72.46,72.49,72.4,72.4,24800.0,60.3355,60.3604,60.2855,60.2855,24800.0
2013-10-02 12:05:00,72.42,72.49,72.42,72.48,17100.0,60.3022,60.3604,60.3022,60.3521,17100.0
2013-10-02 12:10:00,72.49,72.49,72.42,72.46,36000.0,60.3604,60.3604,60.3022,60.3355,36000.0
2013-10-02 12:15:00,72.45,72.53,72.44,72.44,6700.0,60.3271,60.3937,60.3188,60.3188,6700.0
2013-10-02 12:20:00,72.45,72.47,72.42,72.43,19300.0,60.3271,60.3438,60.3022,60.3105,19300.0
2013-10-02 12:25:00,72.44,72.5,72.43,72.49,17800.0,60.3188,60.3688,60.3105,60.3604,17800.0
2013-10-02 12:30:00,72.49,72.51,72.45,72.5,8200.0,60.3604,60.3771,60.3271,60.3688,8200.0
2013-10-02 12:35:00,72.5,72.52,72.49,72.51,9800.0,60.3688,60.3854,60.3604,60.3771,9800.0
2013-10-02 12:40:00,72.51,72.56,72.5,72.55,11300.0,60.3771,60.4187,60.3688,60.4104,11300.0
2013-10-02 12:45:00,72.56,72.56,72.49,72.54,16800.0,60.4187,60.4187,60.3604,60.4021,16800.0
2013-10-02 12:50:00,72.53,72.55,72.5,72.55,9000.0,60.3937,60.4104,60.3688,60.4104,9000.0
2013-10-02 12:55:00,72.55,72.55,72.49,72.5,11700.0,60.4104,60.4104,60.3604,60.3688,11700.0
2013-10-02 13:00:00,72.52,72.6,72.52,72.57,10500.0,60.3854,60.452,60.3854,60.4271,10500.0
2013-10-02 13:05:00,72.56,72.59,72.52,72.59,13500.0,60.4187,60.4437,60.3854,60.4437,13500.0
2013-10-02 13:10:00,72.59,72.59,72.45,72.46,15500.0,60.4437,60.4437,60.3271,60.3355,15500.0
2013-10-02 13:15:00,72.47,72.5,72.45,72.46,13900.0,60.3438,60.3688,60.3271,60.3355,13900.0
2013-10-02 13:20:00,72.45,72.55,72.45,72.55,24600.0,60.3271,60.4104,60.3271,60.4104,24600.0
2013-10-02 13:25:00,72.55,72.6,72.55,72.59,15800.0,60.4104,60.452,60.4104,60.4437,15800.0
2013-10-02 13:30:00,72.57,72.57,72.49,72.51,15900.0,60.4271,60.4271,60.3604,60.3771,15900.0
2013-10-02 13:35:00,72.51,72.63,72.48,72.58,30000.0,60.3771,60.477,60.3521,60.4354,30000.0
2013-10-02 13:40:00,72.57,72.57,72.49,72.49,8100.0,60.4271,60.4271,60.3604,60.3604,8100.0
2013-10-02 13:45:00,72.49,72.6,72.47,72.58,18200.0,60.3604,60.452,60.3438,60.4354,18200.0
2013-10-02 13:50:00,72.58,72.58,72.53,72.58,20400.0,60.4354,60.4354,60.3937,60.4354,20400.0
2013-10-02 13:55:00,72.59,72.59,72.52,72.55,30400.0,60.4437,60.4437,60.3854,60.4104,30400.0
2013-10-02 14:00:00,72.54,72.56,72.52,72.55,35000.0,60.4021,60.4187,60.3854,60.4104,35000.0
2013-10-02 14:05:00,72.55,72.57,72.53,72.55,19900.0,60.4104,60.4271,60.3937,60.4104,19900.0
2013-10-02 14:10:00,72.56,72.58,72.48,72.5,20100.0,60.4187,60.4354,60.3521,60.3688,20100.0
2013-10-02 14:15:00,72.5,72.52,72.47,72.48,15400.0,60.3688,60.3854,60.3438,60.3521,15400.0
2013-10-02 14:20:00,72.48,72.48,72.44,72.46,25200.0,60.3521,60.3521,60.3188,60.3355,25200.0
2013-10-02 14:25:00,72.47,72.49,72.44,72.48,25900.0,60.3438,60.3604,60.3188,60.3521,25900.0
2013-10-02 14:30:00,72.48,72.51,72.46,72.47,13800.0,60.3521,60.3771,60.3355,60.3438,13800.0
2013-10-02 14:35:00,72.46,72.47,72.4,72.41,13900.0,60.3355,60.3438,60.2855,60.2938,13900.0
2013-10-02 14:40:00,72.42,72.44,72.4,72.44,17500.0,60.3022,60.3188,60.2855,60.3188,17500.0
2013-10-02 14:45:00,72.45,72.45,72.42,72.43,13800.0,60.3271,60.3271,60.3022,60.3105,13800.0
2013-10-02 14:50:00,72.43,72.44,72.4,72.42,16400.0,60.3105,60.3188,60.2855,60.3022,16400.0
2013-10-02 14:55:00,72.42,72.5,72.4,72.48,29300.0,60.3022,60.3688,60.2855,60.3521,29300.0
2013-10-02 15:00:00,72.47,72.48,72.4,72.41,17400.0,60.3438,60.3521,60.2855,60.2938,17400.0
2013-10-02 15:05:00,72.42,72.43,72.4,72.42,21000.0,60.3022,60.3105,60.2855,60.3022,21000.0
2013-10-02 15:10:00,72.42,72.44,72.41,72.42,18500.0,60.3022,60.3188,60.2938,60.3022,18500.0
2013-10-02 15:15:00,72.42,72.44,72.41,72.44,13600.0,60.3022,60.3188,60.2938,60.3188,13600.0
2013-10-02 15:20:00,72.44,72.44,72.41,72.43,32700.0,60.3188,60.3188,60.2938,60.3105,32700.0
2013-10-02 15:25:00,72.43,72.44,72.41,72.41,23700.0,60.3105,60.3188,60.2938,60.2938,23700.0
2013-10-02 15:30:00,72.42,72.48,72.42,72.46,28900.0,60.3022,60.3521,60.3022,60.3355,28900.0
2013-10-02 15:35:00,72.47,72.47,72.41,72.43,32100.0,60.3438,60.3438,60.2938,60.3105,32100.0
2013-10-02 15:40:00,72.43,72.45,72.41,72.43,40300.0,60.3105,60.3271,60.2938,60.3105,40300.0
2013-10-02 15:45:00,72.43,72.43,72.38,72.39,76600.0,60.3105,60.3105,60.2688,60.2772,76600.0
2013-10-02 15:50:00,72.4,72.43,72.39,72.42,62000.0,60.2855,60.3105,60.2772,60.3022,62000.0
2013-10-02 15:55:00,72.41,72.55,72.4,72.54,169300.0,60.2938,60.4104,60.2855,60.4021,169300.0
2013-10-03 09:30:00,72.5,72.67,72.26,72.58,60200.0,60.3688,60.5103,60.1689,60.4354,60200.0
2013-10-03 09:35:00,72.56,72.65,72.33,72.52,69400.0,60.4187,60.4937,60.2272,60.3854,69400.0
2013-10-03 09:40:00,72.52,72.56,72.41,72.45,30500.0,60.3854,60.4187,60.2938,60.3271,30500.0
2013-10-03 09:45:00,72.44,72.51,72.43,72.47,27300.0,60.3188,60.3771,60.3105,60.3438,27300.0
2013-10-03 09:50:00,72.45,72.63,72.43,72.55,85800.0,60.3271,60.477,60.3105,60.4104,85800.0
2013-10-03 09:55:00,72.55,72.71,72.55,72.71,53100.0,60.4104,60.5436,60.4104,60.5436,53100.0
2013-10-03 10:00:00,72.68,72.72,72.52,72.53,78700.0,60.5186,60.552,60.3854,60.3937,78700.0
2013-10-03 10:05:00,72.53,72.55,72.47,72.52,30900.0,60.3937,60.4104,60.3438,60.3854,30900.0
2013-10-03 10:10:00,72.51,72.62,72.49,72.54,40400.0,60.3771,60.4687,60.3604,60.4021,40400.0
2013-10-03 10:15:00,72.55,72.61,72.55,72.57,25400.0,60.4104,60.4604,60.4104,60.4271,25400.0
2013-10-03 10:20:00,72.57,72.66,72.54,72.58,26600.0,60.4271,60.502,60.4021,60.4354,26600.0
2013-10-03 10:25:00,72.58,72.74,72.55,72.74,32000.0,60.4354,60.5686,60.4104,60.5686,32000.0
2013-10-03 10:30:00,72.73,72.74,72.61,72.74,36000.0,60.5603,60.5686,60.4604,60.5686,36000.0
2013-10-03 10:35:00,72.74,72.89,72.74,72.81,63600.0,60.5686,60.6935,60.5686,60.6269,63600.0
2013-10-03 10:40:00,72.8,72.86,72.76,72.77,74900.0,60.6186,60.6685,60.5853,60.5936,74900.0
2013-10-03 10:45:00,72.76,72.8,72.74,72.78,141900.0,60.5853,60.6186,60.5686,60.6019,141900.0
2013-10-03 10:50:00,72.78,72.86,72.74,72.85,30200.0,60.6019,60.6685,60.5686,60.6602,30200.0
2013-10-03 10:55:00,72.86,72.98,72.8,72.86,209500.0,60.6685,60.7684,60.6186,60.6685,209500.0
2013-10-03 11:00:00,72.86,72.86,72.75,72.8,36300.0,60.6685,60.6685,60.5769,60.6186,36300.0
2013-10-03 11:05:00,72.79,72.87,72.75,72.75,40800.0,60.6102,60.6769,60.5769,60.5769,40800.0
2013-10-03 11:10:00,72.76,72.81,72.74,72.8,26800.0,60.5853,60.6269,60.5686,60.6186,26800.0
2013-10-03 11:15:00,72.79,72.82,72.75,72.8,38800.0,60.6102,60.6352,60.5769,60.6186,38800.0
2013-10-03 11:20:00,72.79,72.8,72.76,72.76,23800.0,60.6102,60.6186,60.5853,60.5853,23800.0
2013-10-03 11:25:00,72.75,72.81,72.71,72.71,596100.0,60.5769,60.6269,60.5436,60.5436,596100.0
2013-10-03 11:30:00,72.71,72.8,72.7,72.74,133700.0,60.5436,60.6186,60.5353,60.5686,133700.0
2013-10-03 11:35:00,72.74,72.74,72.66,72.71,20200.0,60.5686,60.5686,60.502,60.5436,20200.0
2013-10-03 11:40:00,72.71,72.72,72.61,72.62,70300.0,60.5436,60.552,60.4604,60.4687,70300.0
2013-10-03 11:45:00,72.62,72.67,72.61,72.65,55100.0,60.4687,60.5103,60.4604,60.4937,55100.0
2013-10-03 11:50:00,72.65,72.67,72.61,72.62,65800.0,60.4937,60.5103,60.4604,60.4687,65800.0
2013-10-03 11:55:00,72.62,72.65,72.42,72.43,93000.0,60.4687,60.4937,60.3022,60.3105,93000.0
2013-10-03 12:00:00,72.43,72.46,72.39,72.41,24900.0,60.3105,60.3355,60.2772,60.2938,24900.0
2013-10-03 12:05:00,72.39,72.51,72.39,72.5,20200.0,60.2772,60.3771,60.2772,60.3688,20200.0
2013-10-03 12:10:00,72.51,72.54,72.5,72.52,19900.0,60.3771,60.4021,60.3688,60.3854,19900.0
2013-10-03 12:15:00,72.53,72.57,72.53,72.56,29800.0,60.3937,60.4271,60.3937,60.4187,29800.0
2013-10-03 12:20:00,72.56,72.57,72.54,72.55,37200.0,60.4187,60.4271,60.4021,60.4104,37200.0
2013-10-03 12:25:00,72.54,72.6,72.54,72.59,27500.0,60.4021,60.452,60.4021,60.4437,27500.0
2013-10-03 12:30:00,72.6,72.63,72.58,72.6,19500.0,60.452,60.477,60.4354,60.452,19500.0
2013-10-03 12:35:00,72.6,72.7,72.59,72.61,38600.0,60.452,60.5353,60.4437,60.4604,38600.0
2013-10-03 12:40:00,72.61,72.63,72.53,72.58,34500.0,60.4604,60.477,60.3937,60.4354,34500.0
2013-10-03 12:45:00,72.58,72.7,72.57,72.69,29100.0,60.4354,60.5353,60.4271,60.527,29100.0
2013-10-03 12:50:00,72.7,72.74,72.66,72.7,29400.0,60.5353,60.5686,60.502,60.5353,29400.0
2013-10-03 12:55:00,72.7,72.8,72.69,72.77,49700.0,60.5353,60.6186,60.527,60.5936,49700.0
2013-10-03 13:00:00,72.77,72.79,72.75,72.79,36200.0,60.5936,60.6102,60.5769,60.6102,36200.0
2013-10-03 13:05:00,72.78,72.79,72.73,72.76,28000.0,60.6019,60.6102,60.5603,60.5853,28000.0
2013-10-03 13:10:00,72.74,72.75,72.69,72.71,17800.0,60.5686,60.5769,60.527,60.5436,17800.0
2013-10-03 13:15:00,72.73,72.73,72.66,72.7,36300.0,60.5603,60.5603,60.502,60.5353,36300.0
2013-10-03 13:20:00,72.7,72.75,72.68,72.71,46000.0,60.5353,60.5769,60.5186,60.5436,46000.0
2013-10-03 13:25:00,72.72,72.8,72.7,72.76,25400.0,60.552,60.6186,60.5353,60.5853,25400.0
2013-10-03 13:30:00,72.78,72.83,72.73,72.73,36800.0,60.6019,60.6435,60.5603,60.5603,36800.0
2013-10-03 13:35:00,72.72,72.78,72.66,72.7,46300.0,60.552,60.6019,60.502,60.5353,46300.0
2013-10-03 13:40:00,72.7,72.76,72.68,72.74,26200.0,60.5353,60.5853,60.5186,60.5686,26200.0
2013-10-03 13:45:00,72.75,72.79,72.7,72.72,16900.0,60.5769,60.6102,60.5353,60.552,16900.0
2013-10-03 13:50:00,72.72,72.74,72.68,72.7,37500.0,60.552,60.5686,60.5186,60.5353,37500.0
2013-10-03 13:55:00,72.7,72.74,72.69,72.7,24900.0,60.5353,60.5686,60.527,60.5353,24900.0
2013-10-03 14:00:00,72.7,72.74,72.69,72.72,24100.0,60.5353,60.5686,60.527,60.552,24100.0
2013-10-03 14:05:00,72.73,72.73,72.65,72.68,33700.0,60.5603,60.5603,60.4937,60.5186,33700.0
2013-10-03 14:10:00,72.68,72.74,72.67,72.72,39000.0,60.5186,60.5686,60.5103,60.552,39000.0
2013-10-03 14:15:00,72.73,72.73,72.66,72.68,64400.0,60.5603,60.5603,60.502,60.5186,64400.0
2013-10-03 14:20:00,72.67,72.68,72.45,72.47,68000.0,60.5103,60.5186,60.3271,60.3438,68000.0
2013-10-03 14:25:00,72.47,72.66,72.46,72.65,55400.0,60.3438,60.502,60.3355,60.4937,55400.0
2013-10-03 14:30:00,72.66,72.67,72.53,72.55,131900.0,60.502,60.5103,60.3937,60.4104,131900.0
2013-10-03 14:35:00,72.54,72.64,72.53,72.61,36900.0,60.4021,60.4853,60.3937,60.4604,36900.0
2013-10-03 14:40:00,72.59,72.65,72.58,72.64,17000.0,60.4437,60.4937,60.4354,60.4853,17000.0
2013-10-03 14:45:00,72.64,72.68,72.64,72.66,21800.0,60.4853,60.5186,60.4853,60.502,21800.0
2013-10-03 14:50:00,72.65,72.69,72.65,72.65,25800.0,60.4937,60.527,60.4937,60.4937,25800.0
2013-10-03 14:55:00,72.65,72.7,72.61,72.61,28800.0,60.4937,60.5353,60.4604,60.4604,28800.0
2013-10-03 15:00:00,72.61,72.65,72.57,72.64,37800.0,60.4604,60.4937,60.4271,60.4853,37800.0
2013-10-03 15:05:00,72.64,72.65,72.56,72.56,34000.0,60.4853,60.4937,60.4187,60.4187,34000.0
2013-10-03 15:10:00,72.56,72.61,72.55,72.59,34200.0,60.4187,60.4604,60.4104,60.4437,34200.0
2013-10-03 15:15:00,72.59,72.65,72.59,72.63,38300.0,60.4437,60.4937,60.4437,60.477,38300.0
2013-10-03 15:20:00,72.63,72.68,72.59,72.65,66500.0,60.477,60.5186,60.4437,60.4937,66500.0
2013-10-03 15:25:00,72.65,72.73,72.64,72.71,46300.0,60.4937,60.5603,60.4853,60.5436,46300.0
2013-10-03 15:30:00,72.71,72.72,72.65,72.67,50600.0,60.5436,60.552,60.4937,60.5103,50600.0
2013-10-03 15:35:00,72.66,72.69,72.64,72.68,42600.0,60.502,60.527,60.4853,60.5186,42600.0
2013-10-03 15:40:00,72.67,72.69,72.61,72.68,169300.0,60.5103,60.527,60.4604,60.5186,169300.0
2013-10-03 15:45:00,72.67,72.67,72.59,72.61,117100.0,60.5103,60.5103,60.4437,60.4604,117100.0
2013-10-03 15:50:00,72.61,72.65,72.58,72.63,124200.0,60.4604,60.4937,60.4354,60.477,124200.0
2013-10-03 15:55:00,72.63,72.63,72.5,72.52,297600.0,60.477,60.477,60.3688,60.3854,297600.0
2013-10-04 09:30:00,72.5,72.52,72.25,72.27,77000.0,60.3688,60.3854,60.1606,60.1772,77000.0
2013-10-04 09:35:00,72.26,72.45,72.26,72.36,118000.0,60.1689,60.3271,60.1689,60.2522,118000.0
2013-10-04 09:40:00,72.38,72.42,72.23,72.39,55100.0,60.2688,60.3022,60.1439,60.2772,55100.0
2013-10-04 09:45:00,72.38,72.49,72.32,72.45,54800.0,60.2688,60.3604,60.2189,60.3271,54800.0
2013-10-04 09:50:00,72.45,72.55,72.43,72.51,46200.0,60.3271,60.4104,60.3105,60.3771,46200.0
2013-10-04 09:55:00,72.52,72.62,72.49,72.6,48600.0,60.3854,60.4687,60.3604,60.452,48600.0
2013-10-04 10:00:00,72.6,72.65,72.55,72.64,80200.0,60.452,60.4937,60.4104,60.4853,80200.0
2013-10-04 10:05:00,72.64,72.66,72.58,72.65,144100.0,60.4853,60.502,60.4354,60.4937,144100.0
2013-10-04 10:10:00,72.65,72.66,72.59,72.64,179500.0,60.4937,60.502,60.4437,60.4853,179500.0
2013-10-04 10:15:00,72.65,72.71,72.63,72.63,28700.0,60.4937,60.5436,60.477,60.477,28700.0
2013-10-04 10:20:00,72.64,72.71,72.61,72.71,33700.0,60.4853,60.5436,60.4604,60.5436,33700.0
2013-10-04 10:25:00,72.71,72.74,72.66,72.66,145600.0,60.5436,60.5686,60.502,60.502,145600.0
2013-10-04 10:30:00,72.67,72.71,72.66,72.68,35800.0,60.5103,60.5436,60.502,60.5186,35800.0
2013-10-04 10:35:00,72.68,72.69,72.63,72.63,43700.0,60.5186,60.527,60.477,60.477,43700.0
2013-10-04 10:40:00,72.63,72.72,72.63,72.7,53500.0,60.477,60.552,60.477,60.5353,53500.0
2013-10-04 10:45:00,72.68,72.72,72.67,72.67,38800.0,60.5186,60.552,60.5103,60.5103,38800.0
2013-10-04 10:50:00,72.68,72.72,72.61,72.61,45600.0,60.5186,60.552,60.4604,60.4604,45600.0
2013-10-04 10:55:00,72.62,72.65,72.61,72.65,18200.0,60.4687,60.4937,60.4604,60.4937,18200.0
2013-10-04 11:00:00,72.65,72.67,72.64,72.66,47500.0,60.4937,60.5103,60.4853,60.502,47500.0
2013-10-04 11:05:00,72.66,72.71,72.59,72.64,41000.0,60.502,60.5436,60.4437,60.4853,41000.0
2013-10-04 11:10:00,72.62,72.66,72.58,72.6,26500.0,60.4687,60.502,60.4354,60.452,26500.0
2013-10-04 11:15:00,72.6,72.65,72.59,72.65,24400.0,60.452,60.4937,60.4437,60.4937,24400.0
2013-10-04 11:20:00,72.67,72.67,72.64,72.64,19000.0,60.5103,60.5103,60.4853,60.4853,19000.0
2013-10-04 11:25:00,72.65,72.66,72.64,72.66,29800.0,60.4937,60.502,60.4853,60.502,29800.0
2013-10-04 11:30:00,72.66,72.71,72.66,72.69,34900.0,60.502,60.5436,60.502,60.527,34900.0
2013-10-04 11:35:00,72.7,72.72,72.68,72.7,66500.0,60.5353,60.552,60.5186,60.5353,66500.0
2013-10-04 11:40:00,72.7,72.71,72.64,72.66,32200.0,60.5353,60.5436,60.4853,60.502,32200.0
2013-10-04 11:45:00,72.66,72.7,72.64,72.68,44100.0,60.502,60.5353,60.4853,60.5186,44100.0
2013-10-04 11:50:00,72.69,72.69,72.65,72.65,32700.0,60.527,60.527,60.4937,60.4937,32700.0
2013-10-04 11:55:00,72.66,72.68,72.63,72.67,30500.0,60.502,60.5186,60.477,60.5103,30500.0
2013-10-04 12:00:00,72.68,72.72,72.65,72.69,28600.0,60.5186,60.552,60.4937,60.527,28600.0
2013-10-04 12:05:00,72.69,72.71,72.68,72.69,36500.0,60.527,60.5436,60.5186,60.527,36500.0
2013-10-04 12:10:00,72.68,72.7,72.68,72.7,18900.0,60.5186,60.5353,60.5186,60.5353,18900.0
2013-10-04 12:15:00,72.71,72.75,72.68,72.71,60100.0,60.5436,60.5769,60.5186,60.5436,60100.0
2013-10-04 12:20:00,72.72,72.84,72.7,72.75,51300.0,60.552,60.6519,60.5353,60.5769,51300.0
2013-10-04 12:25:00,72.76,72.83,72.75,72.83,74000.0,60.5853,60.6435,60.5769,60.6435,74000.0
2013-10-04 12:30:00,72.84,72.87,72.83,72.84,21700.0,60.6519,60.6769,60.6435,60.6519,21700.0
2013-10-04 12:35:00,72.85,72.99,72.84,72.97,49300.0,60.6602,60.7768,60.6519,60.7601,49300.0
2013-10-04 12:40:00,72.97,72.97,72.94,72.94,42200.0,60.7601,60.7601,60.7351,60.7351,42200.0
2013-10-04 12:45:00,72.94,72.99,72.9,72.98,15100.0,60.7351,60.7768,60.7018,60.7684,15100.0
2013-10-04 12:50:00,72.99,73.07,72.98,73.04,102000.0,60.7768,60.8434,60.7684,60.8184,102000.0
2013-10-04 12:55:00,73.04,73.05,73.0,73.03,22000.0,60.8184,60.8267,60.7851,60.8101,22000.0
2013-10-04 13:00:00,73.03,73.07,72.98,73.0,23200.0,60.8101,60.8434,60.7684,60.7851,23200.0
2013-10-04 13:05:00,73.01,73.08,73.01,73.08,12700.0,60.7934,60.8517,60.7934,60.8517,12700.0
2013-10-04 13:10:00,73.08,73.13,73.06,73.13,33300.0,60.8517,60.8933,60.8351,60.8933,33300.0
2013-10-04 13:15:00,73.13,73.14,73.07,73.08,51800.0,60.8933,60.9017,60.8434,60.8517,51800.0
2013-10-04 13:20:00,73.08,73.08,72.98,72.99,49500.0,60.8517,60.8517,60.7684,60.7768,49500.0
2013-10-04 13:25:00,72.99,73.02,72.99,73.01,47700.0,60.7768,60.8018,60.7768,60.7934,47700.0
2013-10-04 13:30:00,73.01,73.03,72.99,73.03,30500.0,60.7934,60.8101,60.7768,60.8101,30500.0
2013-10-04 13:35:00,73.04,73.11,73.04,73.11,18700.0,60.8184,60.8767,60.8184,60.8767,18700.0
2013-10-04 13:40:00,73.11,73.12,73.08,73.08,17300.0,60.8767,60.885,60.8517,60.8517,17300.0
2013-10-04 13:45:00,73.08,73.08,73.05,73.07,15000.0,60.8517,60.8517,60.8267,60.8434,15000.0
2013-10-04 13:50:00,73.08,73.08,73.01,73.07,64200.0,60.8517,60.8517,60.7934,60.8434,64200.0
2013-10-04 13:55:00,73.07,73.09,73.04,73.06,71600.0,60.8434,60.86,60.8184,60.8351,71600.0
2013-10-04 14:00:00,73.06,73.11,73.06,73.08,15400.0,60.8351,60.8767,60.8351,60.8517,15400.0
2013-10-04 14:05:00,73.08,73.09,73.07,73.08,37900.0,60.8517,60.86,60.8434,60.8517,37900.0
2013-10-04 14:10:00,73.08,73.08,73.03,73.05,26900.0,60.8517,60.8517,60.8101,60.8267,26900.0
2013-10-04 14:15:00,73.06,73.06,72.99,73.0,34500.0,60.8351,60.8351,60.7768,60.7851,34500.0
2013-10-04 14:20:00,73.0,73.04,73.0,73.02,35500.0,60.7851,60.8184,60.7851,60.8018,35500.0
2013-10-04 14:25:00,73.02,73.03,73.0,73.0,17200.0,60.8018,60.8101,60.7851,60.7851,17200.0
2013-10-04 14:30:00,73.0,73.01,72.98,73.0,33900.0,60.7851,60.7934,60.7684,60.7851,33900.0
2013-10-04 14:35:00,73.0,73.02,72.99,73.0,31100.0,60.7851,60.8018,60.7768,60.7851,31100.0
2013-10-04 14:40:00,73.01,73.02,72.99,73.0,22500.0,60.7934,60.8018,60.7768,60.7851,22500.0
2013-10-04 14:45:00,73.01,73.03,72.99,73.03,20300.0,60.7934,60.8101,60.7768,60.8101,20300.0
2013-10-04 14:50:00,73.03,73.06,73.02,73.06,36500.0,60.8101,60.8351,60.8018,60.8351,36500.0
2013-10-04 14:55:00,73.06,73.1,73.05,73.1,26100.0,60.8351,60.8684,60.8267,60.8684,26100.0
2013-10-04 15:00:00,73.1,73.1,73.07,73.07,20700.0,60.8684,60.8684,60.8434,60.8434,20700.0
2013-10-04 15:05:00,73.07,73.08,73.04,73.07,29200.0,60.8434,60.8517,60.8184,60.8434,29200.0
2013-10-04 15:10:00,73.07,73.07,73.04,73.05,36900.0,60.8434,60.8434,60.8184,60.8267,36900.0
2013-10-04 15:15:00,73.05,73.08,73.04,73.07,38500.0,60.8267,60.8517,60.8184,60.8434,38500.0
2013-10-04 15:20:00,73.07,73.08,73.04,73.07,75800.0,60.8434,60.8517,60.8184,60.8434,75800.0
2013-10-04 15:25:00,73.07,73.07,73.05,73.06,33700.0,60.8434,60.8434,60.8267,60.8351,33700.0
2013-10-04 15:30:00,73.05,73.06,73.01,73.02,63700.0,60.8267,60.8351,60.7934,60.8018,63700.0
2013-10-04 15:35:00,73.02,73.03,72.95,72.97,61200.0,60.8018,60.8101,60.7435,60.7601,61200.0
2013-10-04 15:40:00,72.97,73.01,72.97,72.98,56300.0,60.7601,60.7934,60.7601,60.7684,56300.0
2013-10-04 15:45:00,72.98,73.04,72.95,73.03,91600.0,60.7684,60.8184,60.7435,60.8101,91600.0
2013-10-04 15:50:00,73.02,73.03,72.98,73.01,126600.0,60.8018,60.8101,60.7684,60.7934,126600.0
2013-10-04 15:55:00,73.02,73.04,72.97,73.0,234900.0,60.8018,60.8184,60.7601,60.7851,234900.0
2013-10-07 09:30:00,72.5,72.63,72.38,72.48,104800.0,60.3688,60.477,60.2688,60.3521,104800.0
2013-10-07 09:35:00,72.48,72.56,72.42,72.52,65900.0,60.3521,60.4187,60.3022,60.3854,65900.0
2013-10-07 09:40:00,72.51,72.61,72.49,72.58,50900.0,60.3771,60.4604,60.3604,60.4354,50900.0
2013-10-07 09:45:00,72.58,72.7,72.56,72.59,48000.0,60.4354,60.5353,60.4187,60.4437,48000.0
2013-10-07 09:50:00,72.6,72.7,72.48,72.49,43500.0,60.452,60.5353,60.3521,60.3604,43500.0
2013-10-07 09:55:00,72.51,72.51,72.35,72.42,153700.0,60.3771,60.3771,60.2439,60.3022,153700.0
2013-10-07 10:00:00,72.43,72.51,72.34,72.51,57800.0,60.3105,60.3771,60.2355,60.3771,57800.0
2013-10-07 10:05:00,72.52,72.59,72.51,72.58,30300.0,60.3854,60.4437,60.3771,60.4354,30300.0
2013-10-07 10:10:00,72.57,72.57,72.42,72.47,337700.0,60.4271,60.4271,60.3022,60.3438,337700.0
2013-10-07 10:15:00,72.47,72.56,72.47,72.52,22600.0,60.3438,60.4187,60.3438,60.3854,22600.0
2013-10-07 10:20:00,72.53,72.56,72.44,72.45,48700.0,60.3937,60.4187,60.3188,60.3271,48700.0
2013-10-07 10:25:00,72.46,72.49,72.28,72.29,54700.0,60.3355,60.3604,60.1856,60.1939,54700.0
2013-10-07 10:30:00,72.28,72.5,72.27,72.4,95700.0,60.1856,60.3688,60.1772,60.2855,95700.0
2013-10-07 10:35:00,72.41,72.41,72.27,72.35,65400.0,60.2938,60.2938,60.1772,60.2439,65400.0
2013-10-07 10:40:00,72.36,72.43,72.31,72.42,36500.0,60.2522,60.3105,60.2106,60.3022,36500.0
2013-10-07 10:45:00,72.43,72.48,72.41,72.47,46600.0,60.3105,60.3521,60.2938,60.3438,46600.0
2013-10-07 10:50:00,72.48,72.5,72.44,72.47,25300.0,60.3521,60.3688,60.3188,60.3438,25300.0
2013-10-07 10:55:00,72.47,72.51,72.43,72.48,20600.0,60.3438,60.3771,60.3105,60.3521,20600.0
2013-10-07 11:00:00,72.49,72.5,72.36,72.42,40000.0,60.3604,60.3688,60.2522,60.3022,40000.0
2013-10-07 11:05:00,72.42,72.44,72.34,72.44,42100.0,60.3022,60.3188,60.2355,60.3188,42100.0
2013-10-07 11:10:00,72.43,72.47,72.39,72.41,20300.0,60.3105,60.3438,60.2772,60.2938,20300.0
2013-10-07 11:15:00,72.42,72.46,72.33,72.33,78100.0,60.3022,60.3355,60.2272,60.2272,78100.0
2013-10-07 11:20:00,72.33,72.4,72.33,72.38,41000.0,60.2272,60.2855,60.2272,60.2688,41000.0
2013-10-07 11:25:00,72.38,72.42,72.36,72.4,44500.0,60.2688,60.3022,60.2522,60.2855,44500.0
2013-10-07 11:30:00,72.39,72.51,72.39,72.49,46000.0,60.2772,60.3771,60.2772,60.3604,46000.0
2013-10-07 11:35:00,72.49,72.52,72.44,72.44,19600.0,60.3604,60.3854,60.3188,60.3188,19600.0
2013-10-07 11:40:00,72.43,72.46,72.39,72.41,20900.0,60.3105,60.3355,60.2772,60.2938,20900.0
2013-10-07 11:45:00,72.4,72.49,72.4,72.44,22200.0,60.2855,60.3604,60.2855,60.3188,22200.0
2013-10-07 11:50:00,72.44,72.48,72.42,72.42,14600.0,60.3188,60.3521,60.3022,60.3022,14600.0
2013-10-07 11:55:00,72.42,72.44,72.4,72.42,22500.0,60.3022,60.3188,60.2855,60.3022,22500.0
2013-10-07 12:00:00,72.41,72.45,72.39,72.45,18800.0,60.2938,60.3271,60.2772,60.3271,18800.0
2013-10-07 12:05:00,72.44,72.45,72.38,72.38,21800.0,60.3188,60.3271,60.2688,60.2688,21800.0
2013-10-07 12:10:00,72.38,72.41,72.38,72.4,10100.0,60.2688,60.2938,60.2688,60.2855,10100.0
2013-10-07 12:15:00,72.41,72.41,72.36,72.41,40100.0,60.2938,60.2938,60.2522,60.2938,40100.0
2013-10-07 12:20:00,72.4,72.41,72.32,72.33,29800.0,60.2855,60.2938,60.2189,60.2272,29800.0
2013-10-07 12:25:00,72.33,72.35,72.26,72.28,92900.0,60.2272,60.2439,60.1689,60.1856,92900.0
2013-10-07 12:30:00,72.28,72.28,72.2,72.23,23000.0,60.1856,60.1856,60.119,60.1439,23000.0
2013-10-07 12:35:00,72.23,72.23,72.19,72.19,22000.0,60.1439,60.1439,60.1106,60.1106,22000.0
2013-10-07 12:40:00,72.19,72.36,72.16,72.3,116500.0,60.1106,60.2522,60.0857,60.2022,116500.0
2013-10-07 12:45:00,72.3,72.32,72.27,72.27,20400.0,60.2022,60.2189,60.1772,60.1772,20400.0
2013-10-07 12:50:00,72.28,72.4,72.28,72.39,27400.0,60.1856,60.2855,60.1856,60.2772,27400.0
2013-10-07 12:55:00,72.39,72.4,72.34,72.34,34900.0,60.2772,60.2855,60.2355,60.2355,34900.0
2013-10-07 13:00:00,72.34,72.4,72.32,72.35,49400.0,60.2355,60.2855,60.2189,60.2439,49400.0
2013-10-07 13:05:00,72.36,72.37,72.31,72.34,25200.0,60.2522,60.2605,60.2106,60.2355,25200.0
2013-10-07 13:10:00,72.34,72.41,72.34,72.4,20300.0,60.2355,60.2938,60.2355,60.2855,20300.0
2013-10-07 13:15:00,72.41,72.45,72.41,72.42,25400.0,60.2938,60.3271,60.2938,60.3022,25400.0
2013-10-07 13:20:00,72.42,72.43,72.35,72.35,14600.0,60.3022,60.3105,60.2439,60.2439,14600.0
2013-10-07 13:25:00,72.35,72.37,72.34,72.36,20600.0,60.2439,60.2605,60.2355,60.2522,20600.0
2013-10-07 13:30:00,72.37,72.44,72.37,72.44,28300.0,60.2605,60.3188,60.2605,60.3188,28300.0
2013-10-07 13:35:00,72.44,72.44,72.37,72.38,30900.0,60.3188,60.3188,60.2605,60.2688,30900.0
2013-10-07 13:40:00,72.36,72.41,72.36,72.4,14300.0,60.2522,60.2938,60.2522,60.2855,14300.0
2013-10-07 13:45:00,72.4,72.44,72.38,72.41,24000.0,60.2855,60.3188,60.2688,60.2938,24000.0
2013-10-07 13:50:00,72.41,72.42,72.39,72.42,23100.0,60.2938,60.3022,60.2772,60.3022,23100.0
2013-10-07 13:55:00,72.42,72.5,72.42,72.45,43600.0,60.3022,60.3688,60.3022,60.3271,43600.0
2013-10-07 14:00:00,72.45,72.52,72.44,72.45,42600.0,60.3271,60.3854,60.3188,60.3271,42600.0
2013-10-07 14:05:00,72.44,72.45,72.4,72.4,23400.0,60.3188,60.3271,60.2855,60.2855,23400.0
2013-10-07 14:10:00,72.41,72.44,72.39,72.41,25500.0,60.2938,60.3188,60.2772,60.2938,25500.0
2013-10-07 14:15:00,72.4,72.42,72.38,72.42,21200.0,60.2855,60.3022,60.2688,60.3022,21200.0
2013-10-07 14:20:00,72.42,72.42,72.34,72.34,40900.0,60.3022,60.3022,60.2355,60.2355,40900.0
2013-10-07 14:25:00,72.35,72.4,72.3,72.4,43800.0,60.2439,60.2855,60.2022,60.2855,43800.0
2013-10-07 14:30:00,72.4,72.43,72.4,72.42,25600.0,60.2855,60.3105,60.2855,60.3022,25600.0
2013-10-07 14:35:00,72.42,72.45,72.4,72.4,23000.0,60.3022,60.3271,60.2855,60.2855,23000.0
2013-10-07 14:40:00,72.4,72.41,72.35,72.35,34500.0,60.2855,60.2938,60.2439,60.2439,34500.0
2013-10-07 14:45:00,72.35,72.36,72.3,72.33,50600.0,60.2439,60.2522,60.2022,60.2272,50600.0
2013-10-07 14:50:00,72.31,72.43,72.3,72.43,133500.0,60.2106,60.3105,60.2022,60.3105,133500.0
2013-10-07 14:55:00,72.44,72.53,72.43,72.51,46000.0,60.3188,60.3937,60.3105,60.3771,46000.0
2013-10-07 15:00:00,72.52,72.52,72.42,72.43,37800.0,60.3854,60.3854,60.3022,60.3105,37800.0
2013-10-07 15:05:00,72.44,72.44,72.39,72.44,30700.0,60.3188,60.3188,60.2772,60.3188,30700.0
2013-10-07 15:10:00,72.44,72.46,72.39,72.42,41800.0,60.3188,60.3355,60.2772,60.3022,41800.0
2013-10-07 15:15:00,72.43,72.43,72.38,72.39,39300.0,60.3105,60.3105,60.2688,60.2772,39300.0
2013-10-07 15:20:00,72.4,72.41,72.37,72.4,94100.0,60.2855,60.2938,60.2605,60.2855,94100.0
2013-10-07 15:25:00,72.41,72.42,72.37,72.37,50300.0,60.2938,60.3022,60.2605,60.2605,50300.0
2013-10-07 15:30:00,72.38,72.39,72.32,72.32,44900.0,60.2688,60.2772,60.2189,60.2189,44900.0
2013-10-07 15:35:00,72.32,72.36,72.28,72.36,108700.0,60.2189,60.2522,60.1856,60.2522,108700.0
2013-10-07 15:40:00,72.36,72.39,72.33,72.33,101100.0,60.2522,60.2772,60.2272,60.2272,101100.0
2013-10-07 15:45:00,72.34,72.35,72.23,72.27,106700.0,60.2355,60.2439,60.1439,60.1772,106700.0
2013-10-07 15:50:00,72.28,72.36,72.21,72.24,432200.0,60.1856,60.2522,60.1273,60.1523,432200.0
2013-10-07 15:55:00,72.24,72.3,72.17,72.17,324700.0,60.1523,60.2022,60.094,60.094,324700.0
2013-10-08 09:30:00,72.0,72.08,71.76,71.93,82400.0,59.9524,60.019,59.7526,59.8941,82400.0
2013-10-08 09:35:00,71.97,72.07,71.92,72.05,71900.0,59.9274,60.0107,59.8858,59.9941,71900.0
2013-10-08 09:40:00,72.0,72.16,71.98,72.16,43400.0,59.9524,60.0857,59.9358,60.0857,43400.0
2013-10-08 09:45:00,72.13,72.27,72.11,72.18,135600.0,60.0607,60.1772,60.044,60.1023,135600.0
2013-10-08 09:50:00,72.17,72.25,72.08,72.24,22500.0,60.094,60.1606,60.019,60.1523,22500.0
2013-10-08 09:55:00,72.25,72.41,72.23,72.41,34800.0,60.1606,60.2938,60.1439,60.2938,34800.0
2013-10-08 10:00:00,72.39,72.42,72.13,72.2,64200.0,60.2772,60.3022,60.0607,60.119,64200.0
2013-10-08 10:05:00,72.2,72.21,72.0,72.01,20900.0,60.119,60.1273,59.9524,59.9608,20900.0
2013-10-08 10:10:00,72.01,72.16,71.98,72.06,55000.0,59.9608,60.0857,59.9358,60.0024,55000.0
2013-10-08 10:15:00,72.07,72.13,72.03,72.08,31800.0,60.0107,60.0607,59.9774,60.019,31800.0
2013-10-08 10:20:00,72.08,72.15,72.05,72.15,27200.0,60.019,60.0773,59.9941,60.0773,27200.0
2013-10-08 10:25:00,72.16,72.2,72.11,72.14,23500.0,60.0857,60.119,60.044,60.069,23500.0
2013-10-08 10:30:00,72.15,72.18,72.1,72.14,39600.0,60.0773,60.1023,60.0357,60.069,39600.0
2013-10-08 10:35:00,72.14,72.16,72.06,72.11,72900.0,60.069,60.0857,60.0024,60.044,72900.0
2013-10-08 10:40:00,72.12,72.22,72.09,72.22,39300.0,60.0523,60.1356,60.0274,60.1356,39300.0
2013-10-08 10:45:00,72.23,72.23,72.03,72.03,50700.0,60.1439,60.1439,59.9774,59.9774,50700.0
2013-10-08 10:50:00,72.03,72.1,72.02,72.07,61200.0,59.9774,60.0357,59.9691,60.0107,61200.0
2013-10-08 10:55:00,72.07,72.11,72.04,72.11,137600.0,60.0107,60.044,59.9857,60.044,137600.0
2013-10-08 11:00:00,72.1,72.1,71.97,72.0,64000.0,60.0357,60.0357,59.9274,59.9524,64000.0
2013-10-08 11:05:00,72.0,72.07,72.0,72.04,25100.0,59.9524,60.0107,59.9524,59.9857,25100.0
2013-10-08 11:10:00,72.04,72.08,71.99,72.07,37500.0,59.9857,60.019,59.9441,60.0107,37500.0
2013-10-08 11:15:00,72.07,72.07,71.99,72.04,76600.0,60.0107,60.0107,59.9441,59.9857,76600.0
2013-10-08 11:20:00,72.04,72.1,72.03,72.07,25700.0,59.9857,60.0357,59.9774,60.0107,25700.0
2013-10-08 11:25:00,72.08,72.1,72.02,72.04,19000.0,60.019,60.0357,59.9691,59.9857,19000.0
2013-10-08 11:30:00,72.04,72.04,71.98,71.98,37100.0,59.9857,59.9857,59.9358,59.9358,37100.0
2013-10-08 11:35:00,71.98,72.03,71.97,71.98,49900.0,59.9358,59.9774,59.9274,59.9358,49900.0
2013-10-08 11:40:00,71.99,72.03,71.97,71.98,85300.0,59.9441,59.9774,59.9274,59.9358,85300.0
2013-10-08 11:45:00,71.98,72.0,71.87,71.93,37600.0,59.9358,59.9524,59.8442,59.8941,37600.0
2013-10-08 11:50:00,71.93,72.0,71.92,72.0,75800.0,59.8941,59.9524,59.8858,59.9524,75800.0
2013-10-08 11:55:00,72.0,72.01,71.96,71.98,42500.0,59.9524,59.9608,59.9191,59.9358,42500.0
2013-10-08 12:00:00,71.99,71.99,71.95,71.97,47400.0,59.9441,59.9441,59.9108,59.9274,47400.0
2013-10-08 12:05:00,71.96,71.98,71.92,71.97,25700.0,59.9191,59.9358,59.8858,59.9274,25700.0
2013-10-08 12:10:00,71.96,71.97,71.92,71.97,37500.0,59.9191,59.9274,59.8858,59.9274,37500.0
2013-10-08 12:15:00,71.98,71.99,71.92,71.95,29300.0,59.9358,59.9441,59.8858,59.9108,29300.0
2013-10-08 12:20:00,71.95,71.96,71.91,71.92,31800.0,59.9108,59.9191,59.8775,59.8858,31800.0
2013-10-08 12:25:00,71.92,71.97,71.91,71.95,34900.0,59.8858,59.9274,59.8775,59.9108,34900.0
2013-10-08 12:30:00,71.95,71.97,71.9,71.94,47600.0,59.9108,59.9274,59.8692,59.9025,47600.0
2013-10-08 12:35:00,71.95,71.95,71.8,71.81,86500.0,59.9108,59.9108,59.7859,59.7942,86500.0
2013-10-08 12:40:00,71.81,71.87,71.8,71.86,18700.0,59.7942,59.8442,59.7859,59.8359,18700.0
2013-10-08 12:45:00,71.85,71.94,71.85,71.89,25700.0,59.8275,59.9025,59.8275,59.8608,25700.0
2013-10-08 12:50:00,71.89,71.95,71.87,71.9,31100.0,59.8608,59.9108,59.8442,59.8692,31100.0
2013-10-08 12:55:00,71.9,71.95,71.9,71.91,17600.0,59.8692,59.9108,59.8692,59.8775,17600.0
2013-10-08 13:00:00,71.91,71.97,71.91,71.94,41300.0,59.8775,59.9274,59.8775,59.9025,41300.0
2013-10-08 13:05:00,71.94,71.97,71.93,71.94,26100.0,59.9025,59.9274,59.8941,59.9025,26100.0
2013-10-08 13:10:00,71.95,71.95,71.89,71.94,42600.0,59.9108,59.9108,59.8608,59.9025,42600.0
2013-10-08 13:15:00,71.94,71.94,71.86,71.86,38800.0,59.9025,59.9025,59.8359,59.8359,38800.0
2013-10-08 13:20:00,71.87,71.94,71.85,71.91,31600.0,59.8442,59.9025,59.8275,59.8775,31600.0
2013-10-08 13:25:00,71.91,71.92,71.85,71.9,55400.0,59.8775,59.8858,59.8275,59.8692,55400.0
2013-10-08 13:30:00,71.89,71.95,71.85,71.87,57200.0,59.8608,59.9108,59.8275,59.8442,57200.0
2013-10-08 13:35:00,71.87,71.87,71.78,71.8,21000.0,59.8442,59.8442,59.7692,59.7859,21000.0
2013-10-08 13:40:00,71.8,71.83,71.79,71.81,69100.0,59.7859,59.8109,59.7776,59.7942,69100.0
2013-10-08 13:45:00,71.81,71.81,71.78,71.81,70700.0,59.7942,59.7942,59.7692,59.7942,70700.0
2013-10-08 13:50:00,71.81,71.82,71.79,71.81,362400.0,59.7942,59.8025,59.7776,59.7942,362400.0
2013-10-08 13:55:00,71.8,71.83,71.78,71.81,72700.0,59.7859,59.8109,59.7692,59.7942,72700.0
2013-10-08 14:00:00,71.8,71.8,71.7,71.73,41700.0,59.7859,59.7859,59.7026,59.7276,41700.0
2013-10-08 14:05:00,71.74,71.79,71.73,71.74,49300.0,59.7359,59.7776,59.7276,59.7359,49300.0
2013-10-08 14:10:00,71.75,71.79,71.74,71.75,32500.0,59.7443,59.7776,59.7359,59.7443,32500.0
2013-10-08 14:15:00,71.75,71.77,71.71,71.75,93600.0,59.7443,59.7609,59.711,59.7443,93600.0
2013-10-08 14:20:00,71.76,71.82,71.74,71.75,78700.0,59.7526,59.8025,59.7359,59.7443,78700.0
2013-10-08 14:25:00,71.76,71.8,71.74,71.76,63500.0,59.7526,59.7859,59.7359,59.7526,63500.0
2013-10-08 14:30:00,71.77,71.81,71.69,71.76,78700.0,59.7609,59.7942,59.6943,59.7526,78700.0
2013-10-08 14:35:00,71.76,71.78,71.73,71.76,59700.0,59.7526,59.7692,59.7276,59.7526,59700.0
2013-10-08 14:40:00,71.76,71.8,71.73,71.75,65100.0,59.7526,59.7859,59.7276,59.7443,65100.0
2013-10-08 14:45:00,71.75,71.76,71.7,71.75,64700.0,59.7443,59.7526,59.7026,59.7443,64700.0
2013-10-08 14:50:00,71.75,71.76,71.68,71.71,86500.0,59.7443,59.7526,59.686,59.711,86500.0
2013-10-08 14:55:00,71.69,71.74,71.68,71.71,49700.0,59.6943,59.7359,59.686,59.711,49700.0
2013-10-08 15:00:00,71.72,71.76,71.69,71.71,86600.0,59.7193,59.7526,59.6943,59.711,86600.0
2013-10-08 15:05:00,71.71,71.72,71.64,71.64,57800.0,59.711,59.7193,59.6527,59.6527,57800.0
2013-10-08 15:10:00,71.65,71.67,71.58,71.59,54600.0,59.661,59.6776,59.6027,59.611,54600.0
2013-10-08 15:15:00,71.59,71.66,71.56,71.64,62900.0,59.611,59.6693,59.5861,59.6527,62900.0
2013-10-08 15:20:00,71.65,71.73,71.64,71.71,72900.0,59.661,59.7276,59.6527,59.711,72900.0
2013-10-08 15:25:00,71.72,71.75,71.69,71.71,55900.0,59.7193,59.7443,59.6943,59.711,55900.0
2013-10-08 15:30:00,71.7,71.74,71.69,71.7,97800.0,59.7026,59.7359,59.6943,59.7026,97800.0
2013-10-08 15:35:00,71.7,71.72,71.69,71.69,105700.0,59.7026,59.7193,59.6943,59.6943,105700.0
2013-10-08 15:40:00,71.69,71.72,71.65,71.65,78100.0,59.6943,59.7193,59.661,59.661,78100.0
2013-10-08 15:45:00,71.64,71.65,71.55,71.62,276500.0,59.6527,59.661,59.5777,59.636,276500.0
2013-10-08 15:50:00,71.61,71.66,71.6,71.66,193300.0,59.6277,59.6693,59.6194,59.6693,193300.0
2013-10-08 15:55:00,71.65,71.66,71.43,71.47,533000.0,59.661,59.6693,59.4778,59.5111,533000.0
2013-10-09 09:30:00,71.71,71.88,71.48,71.59,91600.0,59.711,59.8525,59.5194,59.611,91600.0
2013-10-09 09:35:00,71.59,71.73,71.56,71.59,45400.0,59.611,59.7276,59.5861,59.611,45400.0
2013-10-09 09:40:00,71.6,71.71,71.56,71.62,92200.0,59.6194,59.711,59.5861,59.636,92200.0
2013-10-09 09:45:00,71.61,71.61,71.33,71.35,172100.0,59.6277,59.6277,59.3945,59.4112,172100.0
2013-10-09 09:50:00,71.33,71.55,71.33,71.53,75800.0,59.3945,59.5777,59.3945,59.5611,75800.0
2013-10-09 09:55:00,71.53,71.57,71.47,71.5,254300.0,59.5611,59.5944,59.5111,59.5361,254300.0
2013-10-09 10:00:00,71.49,71.55,71.46,71.54,96700.0,59.5278,59.5777,59.5028,59.5694,96700.0
2013-10-09 10:05:00,71.54,71.61,71.44,71.58,161000.0,59.5694,59.6277,59.4861,59.6027,161000.0
2013-10-09 10:10:00,71.57,71.63,71.43,71.56,71600.0,59.5944,59.6443,59.4778,59.5861,71600.0
2013-10-09 10:15:00,71.55,71.6,71.55,71.58,35400.0,59.5777,59.6194,59.5777,59.6027,35400.0
2013-10-09 10:20:00,71.58,71.71,71.52,71.71,55200.0,59.6027,59.711,59.5527,59.711,55200.0
2013-10-09 10:25:00,71.72,71.8,71.61,71.61,52200.0,59.7193,59.7859,59.6277,59.6277,52200.0
2013-10-09 10:30:00,71.61,71.7,71.6,71.63,55600.0,59.6277,59.7026,59.6194,59.6443,55600.0
2013-10-09 10:35:00,71.63,71.63,71.5,71.5,37500.0,59.6443,59.6443,59.5361,59.5361,37500.0
2013-10-09 10:40:00,71.48,71.52,71.38,71.45,44400.0,59.5194,59.5527,59.4362,59.4945,44400.0
2013-10-09 10:45:00,71.45,71.53,71.34,71.53,74600.0,59.4945,59.5611,59.4029,59.5611,74600.0
2013-10-09 10:50:00,71.53,71.55,71.38,71.51,54100.0,59.5611,59.5777,59.4362,59.5444,54100.0
2013-10-09 10:55:00,71.51,71.51,71.39,71.41,21600.0,59.5444,59.5444,59.4445,59.4612,21600.0
2013-10-09 11:00:00,71.43,71.52,71.41,71.44,19900.0,59.4778,59.5527,59.4612,59.4861,19900.0
2013-10-09 11:05:00,71.44,71.47,71.38,71.4,33200.0,59.4861,59.5111,59.4362,59.4528,33200.0
2013-10-09 11:10:00,71.4,71.46,71.4,71.43,21400.0,59.4528,59.5028,59.4528,59.4778,21400.0
2013-10-09 11:15:00,71.42,71.43,71.38,71.4,52500.0,59.4695,59.4778,59.4362,59.4528,52500.0
2013-10-09 11:20:00,71.4,71.43,71.38,71.4,53000.0,59.4528,59.4778,59.4362,59.4528,53000.0
2013-10-09 11:25:00,71.4,71.51,71.4,71.51,23800.0,59.4528,59.5444,59.4528,59.5444,23800.0
2013-10-09 11:30:00,71.51,71.58,71.48,71.49,46100.0,59.5444,59.6027,59.5194,59.5278,46100.0
2013-10-09 11:35:00,71.49,71.56,71.49,71.51,28400.0,59.5278,59.5861,59.5278,59.5444,28400.0
2013-10-09 11:40:00,71.52,71.55,71.5,71.52,29600.0,59.5527,59.5777,59.5361,59.5527,29600.0
2013-10-09 11:45:00,71.53,71.59,71.52,71.59,45300.0,59.5611,59.611,59.5527,59.611,45300.0
2013-10-09 11:50:00,71.6,71.6,71.53,71.53,24800.0,59.6194,59.6194,59.5611,59.5611,24800.0
2013-10-09 11:55:00,71.53,71.58,71.52,71.54,22500.0,59.5611,59.6027,59.5527,59.5694,22500.0
2013-10-09 12:00:00,71.54,71.6,71.53,71.55,17900.0,59.5694,59.6194,59.5611,59.5777,17900.0
2013-10-09 12:05:00,71.56,71.57,71.49,71.51,23700.0,59.5861,59.5944,59.5278,59.5444,23700.0
2013-10-09 12:10:00,71.5,71.56,71.48,71.5,35200.0,59.5361,59.5861,59.5194,59.5361,35200.0
2013-10-09 12:15:00,71.51,71.56,71.49,71.51,27400.0,59.5444,59.5861,59.5278,59.5444,27400.0
2013-10-09 12:20:00,71.51,71.54,71.47,71.5,17600.0,59.5444,59.5694,59.5111,59.5361,17600.0
2013-10-09 12:25:00,71.51,71.54,71.47,71.49,12200.0,59.5444,59.5694,59.5111,59.5278,12200.0
2013-10-09 12:30:00,71.5,71.54,71.48,71.52,34300.0,59.5361,59.5694,59.5194,59.5527,34300.0
2013-10-09 12:35:00,71.53,71.56,71.5,71.51,19700.0,59.5611,59.5861,59.5361,59.5444,19700.0
2013-10-09 12:40:00,71.52,71.54,71.48,71.5,23200.0,59.5527,59.5694,59.5194,59.5361,23200.0
2013-10-09 12:45:00,71.49,71.5,71.43,71.44,14300.0,59.5278,59.5361,59.4778,59.4861,14300.0
2013-10-09 12:50:00,71.43,71.47,71.43,71.46,14700.0,59.4778,59.5111,59.4778,59.5028,14700.0
2013-10-09 12:55:00,71.45,71.48,71.42,71.43,13600.0,59.4945,59.5194,59.4695,59.4778,13600.0
2013-10-09 13:00:00,71.44,71.45,71.39,71.41,40400.0,59.4861,59.4945,59.4445,59.4612,40400.0
2013-10-09 13:05:00,71.41,71.44,71.4,71.41,52100.0,59.4612,59.4861,59.4528,59.4612,52100.0
2013-10-09 13:10:00,71.4,71.48,71.39,71.47,30500.0,59.4528,59.5194,59.4445,59.5111,30500.0
2013-10-09 13:15:00,71.48,71.5,71.43,71.45,44800.0,59.5194,59.5361,59.4778,59.4945,44800.0
2013-10-09 13:20:00,71.46,71.48,71.43,71.44,36900.0,59.5028,59.5194,59.4778,59.4861,36900.0
2013-10-09 13:25:00,71.45,71.48,71.4,71.41,62900.0,59.4945,59.5194,59.4528,59.4612,62900.0
2013-10-09 13:30:00,71.41,71.46,71.39,71.43,43300.0,59.4612,59.5028,59.4445,59.4778,43300.0
2013-10-09 13:35:00,71.43,71.48,71.41,71.43,21300.0,59.4778,59.5194,59.4612,59.4778,21300.0
2013-10-09 13:40:00,71.44,71.46,71.34,71.35,65700.0,59.4861,59.5028,59.4029,59.4112,65700.0
2013-10-09 13:45:00,71.35,71.42,71.34,71.4,63200.0,59.4112,59.4695,59.4029,59.4528,63200.0
2013-10-09 13:50:00,71.41,71.47,71.4,71.43,29400.0,59.4612,59.5111,59.4528,59.4778,29400.0
2013-10-09 13:55:00,71.43,71.46,71.39,71.4,19200.0,59.4778,59.5028,59.4445,59.4528,19200.0
2013-10-09 14:00:00,71.4,71.47,71.38,71.45,54700.0,59.4528,59.5111,59.4362,59.4945,54700.0
2013-10-09 14:05:00,71.44,71.46,71.38,71.39,39200.0,59.4861,59.5028,59.4362,59.4445,39200.0
2013-10-09 14:10:00,71.39,71.39,71.28,71.3,44000.0,59.4445,59.4445,59.3529,59.3696,44000.0
2013-10-09 14:15:00,71.31,71.33,71.2,71.26,44400.0,59.3779,59.3945,59.2863,59.3363,44400.0
2013-10-09 14:20:00,71.25,71.36,71.22,71.24,139100.0,59.3279,59.4195,59.3029,59.3196,139100.0
2013-10-09 14:25:00,71.23,71.31,71.22,71.31,55300.0,59.3113,59.3779,59.3029,59.3779,55300.0
2013-10-09 14:30:00,71.31,71.45,71.28,71.44,40000.0,59.3779,59.4945,59.3529,59.4861,40000.0
2013-10-09 14:35:00,71.43,71.43,71.35,71.38,40600.0,59.4778,59.4778,59.4112,59.4362,40600.0
2013-10-09 14:40:00,71.38,71.42,71.37,71.41,21600.0,59.4362,59.4695,59.4278,59.4612,21600.0
2013-10-09 14:45:00,71.42,71.43,71.37,71.41,26300.0,59.4695,59.4778,59.4278,59.4612,26300.0
2013-10-09 14:50:00,71.4,71.42,71.36,71.38,24800.0,59.4528,59.4695,59.4195,59.4362,24800.0
2013-10-09 14:55:00,71.38,71.48,71.38,71.45,27400.0,59.4362,59.5194,59.4362,59.4945,27400.0
2013-10-09 15:00:00,71.45,71.47,71.43,71.44,24000.0,59.4945,59.5111,59.4778,59.4861,24000.0
2013-10-09 15:05:00,71.44,71.45,71.38,71.44,28300.0,59.4861,59.4945,59.4362,59.4861,28300.0
2013-10-09 15:10:00,71.44,71.45,71.39,71.4,24900.0,59.4861,59.4945,59.4445,59.4528,24900.0
2013-10-09 15:15:00,71.4,71.42,71.34,71.36,39800.0,59.4528,59.4695,59.4029,59.4195,39800.0
2013-10-09 15:20:00,71.35,71.42,71.33,71.38,24400.0,59.4112,59.4695,59.3945,59.4362,24400.0
2013-10-09 15:25:00,71.38,71.44,71.36,71.4,69400.0,59.4362,59.4861,59.4195,59.4528,69400.0
2013-10-09 15:30:00,71.4,71.47,71.4,71.44,30500.0,59.4528,59.5111,59.4528,59.4861,30500.0
2013-10-09 15:35:00,71.43,71.44,71.36,71.39,35100.0,59.4778,59.4861,59.4195,59.4445,35100.0
2013-10-09 15:40:00,71.39,71.4,71.3,71.31,64300.0,59.4445,59.4528,59.3696,59.3779,64300.0
2013-10-09 15:45:00,71.31,71.31,71.19,71.21,203200.0,59.3779,59.3779,59.278,59.2946,203200.0
2013-10-09 15:50:00,71.2,71.32,71.17,71.32,136000.0,59.2863,59.3862,59.2613,59.3862,136000.0
2013-10-09 15:55:00,71.32,71.38,71.27,71.38,244800.0,59.3862,59.4362,59.3446,59.4362,244800.0
2013-10-10 09:30:00,72.09,72.28,71.84,72.28,136100.0,60.0274,60.1856,59.8192,60.1856,136100.0
2013-10-10 09:35:00,72.3,72.41,72.15,72.19,77600.0,60.2022,60.2938,60.0773,60.1106,77600.0
2013-10-10 09:40:00,72.19,72.46,72.19,72.41,46900.0,60.1106,60.3355,60.1106,60.2938,46900.0
2013-10-10 09:45:00,72.43,72.47,72.34,72.43,38000.0,60.3105,60.3438,60.2355,60.3105,38000.0
2013-10-10 09:50:00,72.41,72.53,72.31,72.39,60700.0,60.2938,60.3937,60.2106,60.2772,60700.0
2013-10-10 09:55:00,72.4,72.52,72.37,72.46,43700.0,60.2855,60.3854,60.2605,60.3355,43700.0
2013-10-10 10:00:00,72.44,72.47,72.36,72.41,97700.0,60.3188,60.3438,60.2522,60.2938,97700.0
2013-10-10 10:05:00,72.41,72.45,72.37,72.45,33600.0,60.2938,60.3271,60.2605,60.3271,33600.0
2013-10-10 10:10:00,72.45,72.57,72.4,72.48,42500.0,60.3271,60.4271,60.2855,60.3521,42500.0
2013-10-10 10:15:00,72.48,72.57,72.45,72.54,49900.0,60.3521,60.4271,60.3271,60.4021,49900.0
2013-10-10 10:20:00,72.55,72.58,72.48,72.52,60600.0,60.4104,60.4354,60.3521,60.3854,60600.0
2013-10-10 10:25:00,72.52,72.59,72.48,72.51,70900.0,60.3854,60.4437,60.3521,60.3771,70900.0
2013-10-10 10:30:00,72.51,72.61,72.5,72.57,41200.0,60.3771,60.4604,60.3688,60.4271,41200.0
2013-10-10 10:35:00,72.57,72.72,72.57,72.65,36600.0,60.4271,60.552,60.4271,60.4937,36600.0
2013-10-10 10:40:00,72.65,72.74,72.64,72.72,35900.0,60.4937,60.5686,60.4853,60.552,35900.0
2013-10-10 10:45:00,72.71,72.85,72.69,72.78,74400.0,60.5436,60.6602,60.527,60.6019,74400.0
2013-10-10 10:50:00,72.79,72.87,72.73,72.75,51300.0,60.6102,60.6769,60.5603,60.5769,51300.0
2013-10-10 10:55:00,72.74,72.76,72.66,72.66,34900.0,60.5686,60.5853,60.502,60.502,34900.0
2013-10-10 11:00:00,72.66,72.67,72.57,72.62,38700.0,60.502,60.5103,60.4271,60.4687,38700.0
2013-10-10 11:05:00,72.62,72.67,72.57,72.67,54100.0,60.4687,60.5103,60.4271,60.5103,54100.0
2013-10-10 11:10:00,72.67,72.69,72.63,72.67,33500.0,60.5103,60.527,60.477,60.5103,33500.0
2013-10-10 11:15:00,72.67,72.69,72.58,72.64,38600.0,60.5103,60.527,60.4354,60.4853,38600.0
2013-10-10 11:20:00,72.63,72.64,72.58,72.61,48200.0,60.477,60.4853,60.4354,60.4604,48200.0
2013-10-10 11:25:00,72.6,72.69,72.59,72.68,29700.0,60.452,60.527,60.4437,60.5186,29700.0
2013-10-10 11:30:00,72.69,72.74,72.62,72.74,40800.0,60.527,60.5686,60.4687,60.5686,40800.0
2013-10-10 11:35:00,72.75,72.85,72.73,72.8,30000.0,60.5769,60.6602,60.5603,60.6186,30000.0
2013-10-10 11:40:00,72.8,72.81,72.73,72.79,38000.0,60.6186,60.6269,60.5603,60.6102,38000.0
2013-10-10 11:45:00,72.8,72.88,72.79,72.87,41200.0,60.6186,60.6852,60.6102,60.6769,41200.0
2013-10-10 11:50:00,72.85,72.89,72.81,72.88,20500.0,60.6602,60.6935,60.6269,60.6852,20500.0
2013-10-10 11:55:00,72.88,72.89,72.81,72.84,26500.0,60.6852,60.6935,60.6269,60.6519,26500.0
2013-10-10 12:00:00,72.86,72.9,72.82,72.89,36700.0,60.6685,60.7018,60.6352,60.6935,36700.0
2013-10-10 12:05:00,72.89,72.92,72.87,72.91,62800.0,60.6935,60.7185,60.6769,60.7102,62800.0
2013-10-10 12:10:00,72.91,72.96,72.89,72.96,46700.0,60.7102,60.7518,60.6935,60.7518,46700.0
2013-10-10 12:15:00,72.96,73.03,72.96,73.03,32600.0,60.7518,60.8101,60.7518,60.8101,32600.0
2013-10-10 12:20:00,73.02,73.06,73.01,73.06,42500.0,60.8018,60.8351,60.7934,60.8351,42500.0
2013-10-10 12:25:00,73.06,73.17,73.05,73.15,56500.0,60.8351,60.9267,60.8267,60.91,56500.0
2013-10-10 12:30:00,73.16,73.23,73.16,73.21,34100.0,60.9183,60.9766,60.9183,60.96,34100.0
2013-10-10 12:35:00,73.21,73.25,73.21,73.25,33100.0,60.96,60.9933,60.96,60.9933,33100.0
2013-10-10 12:40:00,73.25,73.28,73.24,73.26,44600.0,60.9933,61.0182,60.9849,61.0016,44600.0
2013-10-10 12:45:00,73.25,73.27,73.24,73.25,35800.0,60.9933,61.0099,60.9849,60.9933,35800.0
2013-10-10 12:50:00,73.24,73.28,73.24,73.26,26100.0,60.9849,61.0182,60.9849,61.0016,26100.0
2013-10-10 12:55:00,73.27,73.27,73.25,73.27,25400.0,61.0099,61.0099,60.9933,61.0099,25400.0
2013-10-10 13:00:00,73.27,73.27,73.14,73.17,121400.0,61.0099,61.0099,60.9017,60.9267,121400.0
2013-10-10 13:05:00,73.17,73.24,73.16,73.23,27900.0,60.9267,60.9849,60.9183,60.9766,27900.0
2013-10-10 13:10:00,73.23,73.36,73.2,73.36,49900.0,60.9766,61.0849,60.9516,61.0849,49900.0
2013-10-10 13:15:00,73.37,73.42,73.34,73.41,39400.0,61.0932,61.1348,61.0682,61.1265,39400.0
2013-10-10 13:20:00,73.4,73.41,73.35,73.36,29700.0,61.1182,61.1265,61.0765,61.0849,29700.0
2013-10-10 13:25:00,73.37,73.42,73.37,73.4,38900.0,61.0932,61.1348,61.0932,61.1182,38900.0
2013-10-10 13:30:00,73.4,73.45,73.36,73.41,40500.0,61.1182,61.1598,61.0849,61.1265,40500.0
2013-10-10 13:35:00,73.41,73.43,73.4,73.4,39500.0,61.1265,61.1431,61.1182,61.1182,39500.0
2013-10-10 13:40:00,73.4,73.44,73.39,73.44,39100.0,61.1182,61.1515,61.1098,61.1515,39100.0
2013-10-10 13:45:00,73.44,73.46,73.42,73.44,28900.0,61.1515,61.1681,61.1348,61.1515,28900.0
2013-10-10 13:50:00,73.45,73.53,73.45,73.51,57800.0,61.1598,61.2264,61.1598,61.2098,57800.0
2013-10-10 13:55:00,73.51,73.53,73.5,73.51,42600.0,61.2098,61.2264,61.2014,61.2098,42600.0
2013-10-10 14:00:00,73.51,73.52,73.48,73.49,51200.0,61.2098,61.2181,61.1848,61.1931,51200.0
2013-10-10 14:05:00,73.5,73.57,73.49,73.56,46800.0,61.2014,61.2597,61.1931,61.2514,46800.0
2013-10-10 14:10:00,73.56,73.61,73.55,73.59,46600.0,61.2514,61.293,61.2431,61.2764,46600.0
2013-10-10 14:15:00,73.6,73.61,73.55,73.56,36900.0,61.2847,61.293,61.2431,61.2514,36900.0
2013-10-10 14:20:00,73.55,73.61,73.55,73.59,49100.0,61.2431,61.293,61.2431,61.2764,49100.0
2013-10-10 14:25:00,73.6,73.61,73.59,73.59,29900.0,61.2847,61.293,61.2764,61.2764,29900.0
2013-10-10 14:30:00,73.59,73.62,73.58,73.61,28400.0,61.2764,61.3014,61.2681,61.293,28400.0
2013-10-10 14:35:00,73.62,73.65,73.6,73.61,44400.0,61.3014,61.3263,61.2847,61.293,44400.0
2013-10-10 14:40:00,73.62,73.64,73.61,73.62,24600.0,61.3014,61.318,61.293,61.3014,24600.0
2013-10-10 14:45:00,73.62,73.66,73.62,73.63,24000.0,61.3014,61.3347,61.3014,61.3097,24000.0
2013-10-10 14:50:00,73.63,73.64,73.59,73.62,29100.0,61.3097,61.318,61.2764,61.3014,29100.0
2013-10-10 14:55:00,73.61,73.64,73.6,73.64,37200.0,61.293,61.318,61.2847,61.318,37200.0
2013-10-10 15:00:00,73.64,73.75,73.63,73.73,43900.0,61.318,61.4096,61.3097,61.393,43900.0
2013-10-10 15:05:00,73.73,73.8,73.72,73.79,53300.0,61.393,61.4512,61.3846,61.4429,53300.0
2013-10-10 15:10:00,73.8,73.91,73.78,73.88,50200.0,61.4512,61.5428,61.4346,61.5179,50200.0
2013-10-10 15:15:00,73.88,73.88,73.78,73.82,59300.0,61.5179,61.5179,61.4346,61.4679,59300.0
2013-10-10 15:20:00,73.82,73.84,73.79,73.8,54800.0,61.4679,61.4845,61.4429,61.4512,54800.0
2013-10-10 15:25:00,73.8,73.82,73.78,73.81,40600.0,61.4512,61.4679,61.4346,61.4596,40600.0
2013-10-10 15:30:00,73.81,73.82,73.75,73.77,63000.0,61.4596,61.4679,61.4096,61.4263,63000.0
2013-10-10 15:35:00,73.77,73.79,73.76,73.78,46900.0,61.4263,61.4429,61.4179,61.4346,46900.0
2013-10-10 15:40:00,73.78,73.81,73.77,73.79,106600.0,61.4346,61.4596,61.4263,61.4429,106600.0
2013-10-10 15:45:00,73.79,73.84,73.77,73.8,100900.0,61.4429,61.4845,61.4263,61.4512,100900.0
2013-10-10 15:50:00,73.8,73.84,73.79,73.84,145200.0,61.4512,61.4845,61.4429,61.4845,145200.0
2013-10-10 15:55:00,73.84,73.97,73.82,73.96,247400.0,61.4845,61.5928,61.4679,61.5845,247400.0
2013-10-11 09:30:00,73.92,74.0,73.7,73.74,107600.0,61.5512,61.6178,61.368,61.4013,107600.0
2013-10-11 09:35:00,73.74,73.87,73.66,73.66,40900.0,61.4013,61.5095,61.3347,61.3347,40900.0
2013-10-11 09:40:00,73.69,73.83,73.5,73.82,42000.0,61.3596,61.4762,61.2014,61.4679,42000.0
2013-10-11 09:45:00,73.83,73.84,73.7,73.74,42800.0,61.4762,61.4845,61.368,61.4013,42800.0
2013-10-11 09:50:00,73.76,73.81,73.72,73.76,39400.0,61.4179,61.4596,61.3846,61.4179,39400.0
2013-10-11 09:55:00,73.76,73.83,73.69,73.79,30700.0,61.4179,61.4762,61.3596,61.4429,30700.0
2013-10-11 10:00:00,73.76,73.84,73.74,73.75,39400.0,61.4179,61.4845,61.4013,61.4096,39400.0
2013-10-11 10:05:00,73.76,73.82,73.74,73.79,21400.0,61.4179,61.4679,61.4013,61.4429,21400.0
2013-10-11 10:10:00,73.8,73.83,73.71,73.77,51200.0,61.4512,61.4762,61.3763,61.4263,51200.0
2013-10-11 10:15:00,73.78,73.82,73.61,73.63,40500.0,61.4346,61.4679,61.293,61.3097,40500.0
2013-10-11 10:20:00,73.64,73.66,73.56,73.64,30600.0,61.318,61.3347,61.2514,61.318,30600.0
2013-10-11 10:25:00,73.65,73.75,73.62,73.75,44600.0,61.3263,61.4096,61.3014,61.4096,44600.0
2013-10-11 10:30:00,73.73,73.74,73.59,73.62,28400.0,61.393,61.4013,61.2764,61.3014,28400.0
2013-10-11 10:35:00,73.62,73.62,73.5,73.6,22100.0,61.3014,61.3014,61.2014,61.2847,22100.0
2013-10-11 10:40:00,73.61,73.67,73.61,73.65,21400.0,61.293,61.343,61.293,61.3263,21400.0
2013-10-11 10:45:00,73.65,73.68,73.62,73.64,25300.0,61.3263,61.3513,61.3014,61.318,25300.0
2013-10-11 10:50:00,73.65,73.71,73.64,73.68,21600.0,61.3263,61.3763,61.318,61.3513,21600.0
2013-10-11 10:55:00,73.69,73.71,73.64,73.71,17400.0,61.3596,61.3763,61.318,61.3763,17400.0
2013-10-11 11:00:00,73.71,73.73,73.65,73.71,20400.0,61.3763,61.393,61.3263,61.3763,20400.0
2013-10-11 11:05:00,73.71,73.74,73.67,73.7,15100.0,61.3763,61.4013,61.343,61.368,15100.0
2013-10-11 11:10:00,73.71,73.73,73.7,73.72,11200.0,61.3763,61.393,61.368,61.3846,11200.0
2013-10-11 11:15:00,73.72,73.74,73.65,73.68,16600.0,61.3846,61.4013,61.3263,61.3513,16600.0
2013-10-11 11:20:00,73.69,73.72,73.67,73.71,11500.0,61.3596,61.3846,61.343,61.3763,11500.0
2013-10-11 11:25:00,73.72,73.73,73.65,73.67,23900.0,61.3846,61.393,61.3263,61.343,23900.0
2013-10-11 11:30:00,73.67,73.71,73.66,73.71,37300.0,61.343,61.3763,61.3347,61.3763,37300.0
2013-10-11 11:35:00,73.71,73.73,73.69,73.7,23300.0,61.3763,61.393,61.3596,61.368,23300.0
2013-10-11 11:40:00,73.69,73.73,73.68,73.71,16400.0,61.3596,61.393,61.3513,61.3763,16400.0
2013-10-11 11:45:00,73.72,73.75,73.68,73.71,27500.0,61.3846,61.4096,61.3513,61.3763,27500.0
2013-10-11 11:50:00,73.71,73.74,73.67,73.74,16200.0,61.3763,61.4013,61.343,61.4013,16200.0
2013-10-11 11:55:00,73.74,73.75,73.71,73.75,16900.0,61.4013,61.4096,61.3763,61.4096,16900.0
2013-10-11 12:00:00,73.74,73.75,73.68,73.73,19800.0,61.4013,61.4096,61.3513,61.393,19800.0
2013-10-11 12:05:00,73.72,73.88,73.72,73.88,27300.0,61.3846,61.5179,61.3846,61.5179,27300.0
2013-10-11 12:10:00,73.88,74.0,73.88,73.99,34700.0,61.5179,61.6178,61.5179,61.6094,34700.0
2013-10-11 12:15:00,73.99,74.02,73.97,73.99,46700.0,61.6094,61.6344,61.5928,61.6094,46700.0
2013-10-11 12:20:00,74.0,74.02,73.97,74.0,47400.0,61.6178,61.6344,61.5928,61.6178,47400.0
2013-10-11 12:25:00,73.99,74.0,73.98,73.99,32200.0,61.6094,61.6178,61.6011,61.6094,32200.0
2013-10-11 12:30:00,73.99,74.02,73.98,74.01,17100.0,61.6094,61.6344,61.6011,61.6261,17100.0
2013-10-11 12:35:00,74.0,74.1,73.99,74.06,82000.0,61.6178,61.701,61.6094,61.6677,82000.0
2013-10-11 12:40:00,74.05,74.13,74.05,74.11,19300.0,61.6594,61.726,61.6594,61.7094,19300.0
2013-10-11 12:45:00,74.12,74.17,74.11,74.11,46800.0,61.7177,61.7593,61.7094,61.7094,46800.0
2013-10-11 12:50:00,74.12,74.13,74.08,74.1,18400.0,61.7177,61.726,61.6844,61.701,18400.0
2013-10-11 12:55:00,74.1,74.16,74.09,74.15,18200.0,61.701,61.751,61.6927,61.7427,18200.0
2013-10-11 13:00:00,74.15,74.2,74.12,74.18,19300.0,61.7427,61.7843,61.7177,61.7677,19300.0
2013-10-11 13:05:00,74.19,74.21,74.15,74.19,35600.0,61.776,61.7926,61.7427,61.776,35600.0
2013-10-11 13:10:00,74.19,74.19,74.14,74.15,18600.0,61.776,61.776,61.7343,61.7427,18600.0
2013-10-11 13:15:00,74.15,74.15,74.05,74.08,43300.0,61.7427,61.7427,61.6594,61.6844,43300.0
2013-10-11 13:20:00,74.08,74.11,74.05,74.1,25900.0,61.6844,61.7094,61.6594,61.701,25900.0
2013-10-11 13:25:00,74.1,74.13,74.06,74.08,38700.0,61.701,61.726,61.6677,61.6844,38700.0
2013-10-11 13:30:00,74.08,74.14,74.08,74.11,34500.0,61.6844,61.7343,61.6844,61.7094,34500.0
2013-10-11 13:35:00,74.11,74.13,74.07,74.13,24800.0,61.7094,61.726,61.6761,61.726,24800.0
2013-10-11 13:40:00,74.14,74.15,74.09,74.15,26100.0,61.7343,61.7427,61.6927,61.7427,26100.0
2013-10-11 13:45:00,74.14,74.22,74.14,74.14,26100.0,61.7343,61.801,61.7343,61.7343,26100.0
2013-10-11 13:50:00,74.14,74.15,74.1,74.15,19900.0,61.7343,61.7427,61.701,61.7427,19900.0
2013-10-11 13:55:00,74.15,74.19,74.14,74.19,13100.0,61.7427,61.776,61.7343,61.776,13100.0
2013-10-11 14:00:00,74.2,74.2,74.14,74.19,23600.0,61.7843,61.7843,61.7343,61.776,23600.0
2013-10-11 14:05:00,74.19,74.21,74.18,74.2,11800.0,61.776,61.7926,61.7677,61.7843,11800.0
2013-10-11 14:10:00,74.2,74.21,74.16,74.17,29600.0,61.7843,61.7926,61.751,61.7593,29600.0
2013-10-11 14:15:00,74.18,74.21,74.14,74.19,18100.0,61.7677,61.7926,61.7343,61.776,18100.0
2013-10-11 14:20:00,74.19,74.2,74.18,74.18,20500.0,61.776,61.7843,61.7677,61.7677,20500.0
2013-10-11 14:25:00,74.18,74.19,74.14,74.16,17200.0,61.7677,61.776,61.7343,61.751,17200.0
2013-10-11 14:30:00,74.16,74.17,74.11,74.11,30700.0,61.751,61.7593,61.7094,61.7094,30700.0
2013-10-11 14:35:00,74.11,74.17,74.1,74.16,23900.0,61.7094,61.7593,61.701,61.751,23900.0
2013-10-11 14:40:00,74.15,74.19,74.13,74.19,17200.0,61.7427,61.776,61.726,61.776,17200.0
2013-10-11 14:45:00,74.18,74.2,74.15,74.16,25100.0,61.7677,61.7843,61.7427,61.751,25100.0
2013-10-11 14:50:00,74.15,74.18,74.13,74.14,25500.0,61.7427,61.7677,61.726,61.7343,25500.0
2013-10-11 14:55:00,74.13,74.16,74.13,74.15,22000.0,61.726,61.751,61.726,61.7427,22000.0
2013-10-11 15:00:00,74.15,74.16,74.09,74.1,25100.0,61.7427,61.751,61.6927,61.701,25100.0
2013-10-11 15:05:00,74.09,74.13,74.09,74.13,15900.0,61.6927,61.726,61.6927,61.726,15900.0
2013-10-11 15:10:00,74.13,74.18,74.09,74.11,30000.0,61.726,61.7677,61.6927,61.7094,30000.0
2013-10-11 15:15:00,74.1,74.12,74.08,74.11,31200.0,61.701,61.7177,61.6844,61.7094,31200.0
2013-10-11 15:20:00,74.11,74.13,74.09,74.11,32500.0,61.7094,61.726,61.6927,61.7094,32500.0
2013-10-11 15:25:00,74.11,74.17,74.1,74.16,38000.0,61.7094,61.7593,61.701,61.751,38000.0
2013-10-11 15:30:00,74.17,74.22,74.15,74.15,48700.0,61.7593,61.801,61.7427,61.7427,48700.0
2013-10-11 15:35:00,74.15,74.17,74.13,74.14,31700.0,61.7427,61.7593,61.726,61.7343,31700.0
2013-10-11 15:40:00,74.13,74.19,74.13,74.16,39200.0,61.726,61.776,61.726,61.751,39200.0
2013-10-11 15:45:00,74.16,74.2,74.11,74.11,70900.0,61.751,61.7843,61.7094,61.7094,70900.0
2013-10-11 15:50:00,74.11,74.13,74.1,74.13,153900.0,61.7094,61.726,61.701,61.726,153900.0
2013-10-11 15:55:00,74.13,74.27,74.12,74.26,233900.0,61.726,61.8426,61.7177,61.8343,233900.0
2013-10-14 09:30:00,73.86,74.0,73.52,73.99,89000.0,61.5012,61.6178,61.2181,61.6094,89000.0
2013-10-14 09:35:00,73.99,74.02,73.9,73.9,38400.0,61.6094,61.6344,61.5345,61.5345,38400.0
2013-10-14 09:40:00,73.96,73.96,73.68,73.71,22500.0,61.5845,61.5845,61.3513,61.3763,22500.0
2013-10-14 09:45:00,73.69,73.89,73.66,73.72,18700.0,61.3596,61.5262,61.3347,61.3846,18700.0
2013-10-14 09:50:00,73.72,73.8,73.7,73.73,23500.0,61.3846,61.4512,61.368,61.393,23500.0
2013-10-14 09:55:00,73.73,73.8,73.68,73.79,29400.0,61.393,61.4512,61.3513,61.4429,29400.0
2013-10-14 10:00:00,73.78,73.87,73.75,73.83,29300.0,61.4346,61.5095,61.4096,61.4762,29300.0
2013-10-14 10:05:00,73.81,73.81,73.74,73.76,23500.0,61.4596,61.4596,61.4013,61.4179,23500.0
2013-10-14 10:10:00,73.74,73.86,73.7,73.81,40400.0,61.4013,61.5012,61.368,61.4596,40400.0
2013-10-14 10:15:00,73.81,73.94,73.81,73.89,30500.0,61.4596,61.5678,61.4596,61.5262,30500.0
2013-10-14 10:20:00,73.88,73.99,73.88,73.93,22600.0,61.5179,61.6094,61.5179,61.5595,22600.0
2013-10-14 10:25:00,73.92,73.93,73.87,73.92,32800.0,61.5512,61.5595,61.5095,61.5512,32800.0
2013-10-14 10:30:00,73.92,73.93,73.9,73.91,27800.0,61.5512,61.5595,61.5345,61.5428,27800.0
2013-10-14 10:35:00,73.92,73.94,73.89,73.92,21400.0,61.5512,61.5678,61.5262,61.5512,21400.0
2013-10-14 10:40:00,73.92,73.99,73.91,73.99,25600.0,61.5512,61.6094,61.5428,61.6094,25600.0
2013-10-14 10:45:00,73.99,74.0,73.98,73.99,26800.0,61.6094,61.6178,61.6011,61.6094,26800.0
2013-10-14 10:50:00,73.99,74.0,73.91,73.92,24600.0,61.6094,61.6178,61.5428,61.5512,24600.0
2013-10-14 10:55:00,73.92,73.95,73.91,73.94,18200.0,61.5512,61.5761,61.5428,61.5678,18200.0
2013-10-14 11:00:00,73.95,73.98,73.92,73.92,25500.0,61.5761,61.6011,61.5512,61.5512,25500.0
2013-10-14 11:05:00,73.92,73.95,73.92,73.95,32000.0,61.5512,61.5761,61.5512,61.5761,32000.0
2013-10-14 11:10:00,73.95,73.98,73.91,73.91,20300.0,61.5761,61.6011,61.5428,61.5428,20300.0
2013-10-14 11:15:00,73.91,73.94,73.9,73.91,17900.0,61.5428,61.5678,61.5345,61.5428,17900.0
2013-10-14 11:20:00,73.9,73.91,73.89,73.9,15400.0,61.5345,61.5428,61.5262,61.5345,15400.0
2013-10-14 11:25:00,73.91,73.91,73.85,73.88,17000.0,61.5428,61.5428,61.4929,61.5179,17000.0
2013-10-14 11:30:00,73.88,73.93,73.88,73.91,18900.0,61.5179,61.5595,61.5179,61.5428,18900.0
2013-10-14 11:35:00,73.9,73.99,73.9,73.98,17000.0,61.5345,61.6094,61.5345,61.6011,17000.0
2013-10-14 11:40:00,73.99,74.01,73.98,73.99,16700.0,61.6094,61.6261,61.6011,61.6094,16700.0
2013-10-14 11:45:00,74.0,74.01,73.98,73.98,11300.0,61.6178,61.6261,61.6011,61.6011,11300.0
2013-10-14 11:50:00,73.99,73.99,73.92,73.97,24000.0,61.6094,61.6094,61.5512,61.5928,24000.0
2013-10-14 11:55:00,73.98,74.09,73.98,74.09,30100.0,61.6011,61.6927,61.6011,61.6927,30100.0
2013-10-14 12:00:00,74.08,74.09,74.03,74.07,22000.0,61.6844,61.6927,61.6428,61.6761,22000.0
2013-10-14 12:05:00,74.08,74.08,74.02,74.07,11600.0,61.6844,61.6844,61.6344,61.6761,11600.0
2013-10-14 12:10:00,74.07,74.11,74.03,74.04,14900.0,61.6761,61.7094,61.6428,61.6511,14900.0
2013-10-14 12:15:00,74.05,74.06,74.02,74.03,11500.0,61.6594,61.6677,61.6344,61.6428,11500.0
2013-10-14 12:20:00,74.02,74.06,74.01,74.03,19600.0,61.6344,61.6677,61.6261,61.6428,19600.0
2013-10-14 12:25:00,74.04,74.08,74.03,74.06,16300.0,61.6511,61.6844,61.6428,61.6677,16300.0
2013-10-14 12:30:00,74.06,74.08,74.02,74.05,17800.0,61.6677,61.6844,61.6344,61.6594,17800.0
2013-10-14 12:35:00,74.05,74.09,74.03,74.08,11200.0,61.6594,61.6927,61.6428,61.6844,11200.0
2013-10-14 12:40:00,74.08,74.09,74.05,74.06,13500.0,61.6844,61.6927,61.6594,61.6677,13500.0
2013-10-14 12:45:00,74.05,74.09,74.05,74.07,18200.0,61.6594,61.6927,61.6594,61.6761,18200.0
2013-10-14 12:50:00,74.07,74.11,74.06,74.09,10800.0,61.6761,61.7094,61.6677,61.6927,10800.0
2013-10-14 12:55:00,74.1,74.13,74.08,74.12,21000.0,61.701,61.726,61.6844,61.7177,21000.0
2013-10-14 13:00:00,74.13,74.16,74.08,74.14,20900.0,61.726,61.751,61.6844,61.7343,20900.0
2013-10-14 13:05:00,74.13,74.2,74.13,74.2,19100.0,61.726,61.7843,61.726,61.7843,19100.0
2013-10-14 13:10:00,74.2,74.41,74.19,74.39,68300.0,61.7843,61.9592,61.776,61.9425,68300.0
2013-10-14 13:15:00,74.4,74.43,74.35,74.41,42200.0,61.9508,61.9758,61.9092,61.9592,42200.0
2013-10-14 13:20:00,74.41,74.46,74.41,74.46,21800.0,61.9592,62.0008,61.9592,62.0008,21800.0
2013-10-14 13:25:00,74.44,74.51,74.43,74.51,26000.0,61.9841,62.0424,61.9758,62.0424,26000.0
2013-10-14 13:30:00,74.5,74.56,74.45,74.56,53500.0,62.0341,62.0841,61.9925,62.0841,53500.0
2013-10-14 13:35:00,74.56,74.61,74.55,74.58,28500.0,62.0841,62.1257,62.0757,62.1007,28500.0
2013-10-14 13:40:00,74.58,74.66,74.58,74.64,34600.0,62.1007,62.1673,62.1007,62.1507,34600.0
2013-10-14 13:45:00,74.63,74.64,74.53,74.53,30800.0,62.1424,62.1507,62.0591,62.0591,30800.0
2013-10-14 13:50:00,74.54,74.55,74.5,74.55,22400.0,62.0674,62.0757,62.0341,62.0757,22400.0
2013-10-14 13:55:00,74.55,74.57,74.54,74.56,20000.0,62.0757,62.0924,62.0674,62.0841,20000.0
2013-10-14 14:00:00,74.57,74.64,74.52,74.64,36500.0,62.0924,62.1507,62.0508,62.1507,36500.0
2013-10-14 14:05:00,74.64,74.74,74.62,74.67,32800.0,62.1507,62.234,62.134,62.1757,32800.0
2013-10-14 14:10:00,74.67,74.72,74.67,74.69,21700.0,62.1757,62.2173,62.1757,62.1923,21700.0
2013-10-14 14:15:00,74.69,74.71,74.67,74.71,19800.0,62.1923,62.209,62.1757,62.209,19800.0
2013-10-14 14:20:00,74.71,74.76,74.71,74.72,27700.0,62.209,62.2506,62.209,62.2173,27700.0
2013-10-14 14:25:00,74.72,74.76,74.71,74.72,22800.0,62.2173,62.2506,62.209,62.2173,22800.0
2013-10-14 14:30:00,74.72,74.79,74.7,74.76,29200.0,62.2173,62.2756,62.2006,62.2506,29200.0
2013-10-14 14:35:00,74.77,74.81,74.77,74.79,19900.0,62.2589,62.2922,62.2589,62.2756,19900.0
2013-10-14 14:40:00,74.8,74.81,74.66,74.66,47800.0,62.2839,62.2922,62.1673,62.1673,47800.0
2013-10-14 14:45:00,74.66,74.68,74.63,74.67,30100.0,62.1673,62.184,62.1424,62.1757,30100.0
2013-10-14 14:50:00,74.66,74.66,74.59,74.6,17300.0,62.1673,62.1673,62.1091,62.1174,17300.0
2013-10-14 14:55:00,74.6,74.6,74.57,74.59,25200.0,62.1174,62.1174,62.0924,62.1091,25200.0
2013-10-14 15:00:00,74.58,74.65,74.56,74.65,23900.0,62.1007,62.159,62.0841,62.159,23900.0
2013-10-14 15:05:00,74.65,74.79,74.65,74.79,53700.0,62.159,62.2756,62.159,62.2756,53700.0
2013-10-14 15:10:00,74.8,74.8,74.75,74.79,28500.0,62.2839,62.2839,62.2423,62.2756,28500.0
2013-10-14 15:15:00,74.79,74.8,74.74,74.74,23700.0,62.2756,62.2839,62.234,62.234,23700.0
2013-10-14 15:20:00,74.74,74.74,74.7,74.7,24400.0,62.234,62.234,62.2006,62.2006,24400.0
2013-10-14 15:25:00,74.7,74.72,74.67,74.71,28000.0,62.2006,62.2173,62.1757,62.209,28000.0
2013-10-14 15:30:00,74.71,74.74,74.7,74.7,36400.0,62.209,62.234,62.2006,62.2006,36400.0
2013-10-14 15:35:00,74.69,74.71,74.64,74.65,23800.0,62.1923,62.209,62.1507,62.159,23800.0
2013-10-14 15:40:00,74.64,74.67,74.6,74.67,35400.0,62.1507,62.1757,62.1174,62.1757,35400.0
2013-10-14 15:45:00,74.66,74.67,74.55,74.55,78000.0,62.1673,62.1757,62.0757,62.0757,78000.0
2013-10-14 15:50:00,74.55,74.59,74.52,74.59,72200.0,62.0757,62.1091,62.0508,62.1091,72200.0
2013-10-14 15:55:00,74.58,74.73,74.57,74.7,176400.0,62.1007,62.2256,62.0924,62.2006,176400.0
2013-10-15 09:30:00,74.51,74.62,74.32,74.4,70800.0,62.0424,62.134,61.8842,61.9508,70800.0
2013-10-15 09:35:00,74.41,74.57,74.37,74.49,18400.0,61.9592,62.0924,61.9259,62.0258,18400.0
2013-10-15 09:40:00,74.48,74.54,74.41,74.53,23100.0,62.0175,62.0674,61.9592,62.0591,23100.0
2013-10-15 09:45:00,74.53,74.72,74.51,74.55,35400.0,62.0591,62.2173,62.0424,62.0757,35400.0
2013-10-15 09:50:00,74.55,74.81,74.52,74.77,46300.0,62.0757,62.2922,62.0508,62.2589,46300.0
2013-10-15 09:55:00,74.76,74.92,74.75,74.84,44700.0,62.2506,62.3838,62.2423,62.3172,44700.0
2013-10-15 10:00:00,74.83,74.9,74.73,74.73,24500.0,62.3089,62.3672,62.2256,62.2256,24500.0
2013-10-15 10:05:00,74.74,74.79,74.73,74.75,69200.0,62.234,62.2756,62.2256,62.2423,69200.0
2013-10-15 10:10:00,74.75,74.75,74.56,74.56,42400.0,62.2423,62.2423,62.0841,62.0841,42400.0
2013-10-15 10:15:00,74.57,74.62,74.51,74.58,67000.0,62.0924,62.134,62.0424,62.1007,67000.0
2013-10-15 10:20:00,74.58,74.65,74.55,74.62,33000.0,62.1007,62.159,62.0757,62.134,33000.0
2013-10-15 10:25:00,74.61,74.68,74.61,74.65,17600.0,62.1257,62.184,62.1257,62.159,17600.0
2013-10-15 10:30:00,74.64,74.65,74.54,74.55,22200.0,62.1507,62.159,62.0674,62.0757,22200.0
2013-10-15 10:35:00,74.54,74.55,74.48,74.52,18700.0,62.0674,62.0757,62.0175,62.0508,18700.0
2013-10-15 10:40:00,74.52,74.6,74.36,74.42,29800.0,62.0508,62.1174,61.9175,61.9675,29800.0
2013-10-15 10:45:00,74.44,74.44,74.35,74.41,24400.0,61.9841,61.9841,61.9092,61.9592,24400.0
2013-10-15 10:50:00,74.41,74.41,74.34,74.37,14200.0,61.9592,61.9592,61.9009,61.9259,14200.0
2013-10-15 10:55:00,74.38,74.38,74.27,74.29,22500.0,61.9342,61.9342,61.8426,61.8592,22500.0
2013-10-15 11:00:00,74.28,74.38,74.26,74.3,38000.0,61.8509,61.9342,61.8343,61.8676,38000.0
2013-10-15 11:05:00,74.31,74.35,74.16,74.17,45300.0,61.8759,61.9092,61.751,61.7593,45300.0
2013-10-15 11:10:00,74.17,74.44,74.15,74.39,44500.0,61.7593,61.9841,61.7427,61.9425,44500.0
2013-10-15 11:15:00,74.39,74.43,74.31,74.4,16900.0,61.9425,61.9758,61.8759,61.9508,16900.0
2013-10-15 11:20:00,74.41,74.54,74.4,74.54,22300.0,61.9592,62.0674,61.9508,62.0674,22300.0
2013-10-15 11:25:00,74.52,74.56,74.51,74.55,11900.0,62.0508,62.0841,62.0424,62.0757,11900.0
2013-10-15 11:30:00,74.54,74.59,74.5,74.5,52700.0,62.0674,62.1091,62.0341,62.0341,52700.0
2013-10-15 11:35:00,74.51,74.55,74.43,74.49,34500.0,62.0424,62.0757,61.9758,62.0258,34500.0
2013-10-15 11:40:00,74.51,74.52,74.47,74.49,18900.0,62.0424,62.0508,62.0091,62.0258,18900.0
2013-10-15 11:45:00,74.48,74.51,74.36,74.37,16100.0,62.0175,62.0424,61.9175,61.9259,16100.0
2013-10-15 11:50:00,74.38,74.5,74.38,74.47,20400.0,61.9342,62.0341,61.9342,62.0091,20400.0
2013-10-15 11:55:00,74.47,74.52,74.47,74.49,13600.0,62.0091,62.0508,62.0091,62.0258,13600.0
2013-10-15 12:00:00,74.48,74.5,74.43,74.45,28300.0,62.0175,62.0341,61.9758,61.9925,28300.0
2013-10-15 12:05:00,74.44,74.54,74.41,74.48,36200.0,61.9841,62.0674,61.9592,62.0175,36200.0
2013-10-15 12:10:00,74.47,74.49,74.42,74.42,17400.0,62.0091,62.0258,61.9675,61.9675,17400.0
2013-10-15 12:15:00,74.42,74.44,74.38,74.43,16100.0,61.9675,61.9841,61.9342,61.9758,16100.0
2013-10-15 12:20:00,74.43,74.53,74.43,74.52,12900.0,61.9758,62.0591,61.9758,62.0508,12900.0
2013-10-15 12:25:00,74.52,74.54,74.48,74.49,11800.0,62.0508,62.0674,62.0175,62.0258,11800.0
2013-10-15 12:30:00,74.48,74.52,74.45,74.52,26700.0,62.0175,62.0508,61.9925,62.0508,26700.0
2013-10-15 12:35:00,74.52,74.52,74.46,74.48,19400.0,62.0508,62.0508,62.0008,62.0175,19400.0
2013-10-15 12:40:00,74.48,74.53,74.47,74.5,20200.0,62.0175,62.0591,62.0091,62.0341,20200.0
2013-10-15 12:45:00,74.51,74.55,74.51,74.51,15500.0,62.0424,62.0757,62.0424,62.0424,15500.0
2013-10-15 12:50:00,74.51,74.52,74.44,74.44,14100.0,62.0424,62.0508,61.9841,61.9841,14100.0
2013-10-15 12:55:00,74.43,74.44,74.39,74.44,19100.0,61.9758,61.9841,61.9425,61.9841,19100.0
2013-10-15 13:00:00,74.44,74.49,74.42,74.48,17600.0,61.9841,62.0258,61.9675,62.0175,17600.0
2013-10-15 13:05:00,74.46,74.46,74.42,74.44,21800.0,62.0008,62.0008,61.9675,61.9841,21800.0
2013-10-15 13:10:00,74.44,74.51,74.4,74.5,21100.0,61.9841,62.0424,61.9508,62.0341,21100.0
2013-10-15 13:15:00,74.5,74.51,74.46,74.51,19800.0,62.0341,62.0424,62.0008,62.0424,19800.0
2013-10-15 13:20:00,74.5,74.51,74.44,74.44,11900.0,62.0341,62.0424,61.9841,61.9841,11900.0
2013-10-15 13:25:00,74.43,74.43,74.35,74.36,13300.0,61.9758,61.9758,61.9092,61.9175,13300.0
2013-10-15 13:30:00,74.35,74.35,74.29,74.34,13000.0,61.9092,61.9092,61.8592,61.9009,13000.0
2013-10-15 13:35:00,74.34,74.34,74.3,74.31,10500.0,61.9009,61.9009,61.8676,61.8759,10500.0
2013-10-15 13:40:00,74.3,74.37,74.28,74.36,32300.0,61.8676,61.9259,61.8509,61.9175,32300.0
2013-10-15 13:45:00,74.36,74.37,74.33,74.35,24600.0,61.9175,61.9259,61.8926,61.9092,24600.0
2013-10-15 13:50:00,74.36,74.38,74.3,74.33,37600.0,61.9175,61.9342,61.8676,61.8926,37600.0
2013-10-15 13:55:00,74.34,74.35,74.3,74.35,19500.0,61.9009,61.9092,61.8676,61.9092,19500.0
2013-10-15 14:00:00,74.34,74.36,74.26,74.31,48500.0,61.9009,61.9175,61.8343,61.8759,48500.0
2013-10-15 14:05:00,74.3,74.31,74.27,74.29,12100.0,61.8676,61.8759,61.8426,61.8592,12100.0
2013-10-15 14:10:00,74.29,74.29,74.24,74.25,34900.0,61.8592,61.8592,61.8176,61.8259,34900.0
2013-10-15 14:15:00,74.25,74.3,74.24,74.27,15600.0,61.8259,61.8676,61.8176,61.8426,15600.0
2013-10-15 14:20:00,74.28,74.29,74.18,74.18,32900.0,61.8509,61.8592,61.7677,61.7677,32900.0
2013-10-15 14:25:00,74.16,74.21,74.13,74.14,24700.0,61.751,61.7926,61.726,61.7343,24700.0
2013-10-15 14:30:00,74.15,74.15,73.96,73.96,59200.0,61.7427,61.7427,61.5845,61.5845,59200.0
2013-10-15 14:35:00,73.96,73.98,73.84,73.97,34000.0,61.5845,61.6011,61.4845,61.5928,34000.0
2013-10-15 14:40:00,73.95,74.0,73.9,73.97,16000.0,61.5761,61.6178,61.5345,61.5928,16000.0
2013-10-15 14:45:00,73.97,73.98,73.76,73.91,39600.0,61.5928,61.6011,61.4179,61.5428,39600.0
2013-10-15 14:50:00,73.89,74.0,73.89,73.96,21300.0,61.5262,61.6178,61.5262,61.5845,21300.0
2013-10-15 14:55:00,73.96,74.0,73.94,73.98,20000.0,61.5845,61.6178,61.5678,61.6011,20000.0
2013-10-15 15:00:00,73.98,74.04,73.94,73.94,19500.0,61.6011,61.6511,61.5678,61.5678,19500.0
2013-10-15 15:05:00,73.95,74.07,73.91,74.05,39200.0,61.5761,61.6761,61.5428,61.6594,39200.0
2013-10-15 15:10:00,74.05,74.16,74.05,74.15,30900.0,61.6594,61.751,61.6594,61.7427,30900.0
2013-10-15 15:15:00,74.14,74.17,74.09,74.17,21800.0,61.7343,61.7593,61.6927,61.7593,21800.0
2013-10-15 15:20:00,74.17,74.19,74.13,74.15,31500.0,61.7593,61.776,61.726,61.7427,31500.0
2013-10-15 15:25:00,74.16,74.22,74.15,74.17,38200.0,61.751,61.801,61.7427,61.7593,38200.0
2013-10-15 15:30:00,74.19,74.19,74.08,74.08,39700.0,61.776,61.776,61.6844,61.6844,39700.0
2013-10-15 15:35:00,74.08,74.11,74.02,74.04,58900.0,61.6844,61.7094,61.6344,61.6511,58900.0
2013-10-15 15:40:00,74.05,74.09,73.97,73.99,53600.0,61.6594,61.6927,61.5928,61.6094,53600.0
2013-10-15 15:45:00,73.99,74.0,73.94,73.95,75000.0,61.6094,61.6178,61.5678,61.5761,75000.0
2013-10-15 15:50:00,73.95,73.95,73.87,73.93,77700.0,61.5761,61.5761,61.5095,61.5595,77700.0
2013-10-15 15:55:00,73.93,74.0,73.87,73.87,161100.0,61.5595,61.6178,61.5095,61.5095,161100.0
2013-10-16 09:30:00,74.5,74.74,74.38,74.71,105400.0,62.0341,62.234,61.9342,62.209,105400.0
2013-10-16 09:35:00,74.71,74.78,74.51,74.53,65100.0,62.209,62.2673,62.0424,62.0591,65100.0
2013-10-16 09:40:00,74.56,74.7,74.53,74.62,36400.0,62.0841,62.2006,62.0591,62.134,36400.0
2013-10-16 09:45:00,74.6,74.75,74.57,74.75,43800.0,62.1174,62.2423,62.0924,62.2423,43800.0
2013-10-16 09:50:00,74.74,74.98,74.72,74.97,57100.0,62.234,62.4338,62.2173,62.4255,57100.0
2013-10-16 09:55:00,74.97,75.26,74.97,75.26,117100.0,62.4255,62.6669,62.4255,62.6669,117100.0
2013-10-16 10:00:00,75.25,75.28,75.17,75.19,57500.0,62.6586,62.6836,62.592,62.6087,57500.0
2013-10-16 10:05:00,75.18,75.21,75.07,75.18,49000.0,62.6003,62.6253,62.5087,62.6003,49000.0
2013-10-16 10:10:00,75.19,75.19,74.94,75.05,62100.0,62.6087,62.6087,62.4005,62.4921,62100.0
2013-10-16 10:15:00,75.05,75.14,75.01,75.13,74100.0,62.4921,62.567,62.4588,62.5587,74100.0
2013-10-16 10:20:00,75.13,75.16,75.1,75.1,25300.0,62.5587,62.5837,62.5337,62.5337,25300.0
2013-10-16 10:25:00,75.11,75.16,75.03,75.09,39100.0,62.542,62.5837,62.4754,62.5254,39100.0
2013-10-16 10:30:00,75.08,75.08,74.99,75.0,56500.0,62.5171,62.5171,62.4421,62.4504,56500.0
2013-10-16 10:35:00,74.99,75.09,74.94,75.09,32600.0,62.4421,62.5254,62.4005,62.5254,32600.0
2013-10-16 10:40:00,75.09,75.17,75.06,75.1,29600.0,62.5254,62.592,62.5004,62.5337,29600.0
2013-10-16 10:45:00,75.09,75.2,75.03,75.18,39600.0,62.5254,62.617,62.4754,62.6003,39600.0
2013-10-16 10:50:00,75.18,75.19,75.08,75.12,35200.0,62.6003,62.6087,62.5171,62.5504,35200.0
2013-10-16 10:55:00,75.12,75.2,75.06,75.2,47400.0,62.5504,62.617,62.5004,62.617,47400.0
2013-10-16 11:00:00,75.21,75.23,75.15,75.21,70700.0,62.6253,62.642,62.5753,62.6253,70700.0
2013-10-16 11:05:00,75.21,75.3,75.18,75.24,41500.0,62.6253,62.7002,62.6003,62.6503,41500.0
2013-10-16 11:10:00,75.25,75.39,75.24,75.37,53700.0,62.6586,62.7752,62.6503,62.7585,53700.0
2013-10-16 11:15:00,75.36,75.37,75.27,75.27,33400.0,62.7502,62.7585,62.6753,62.6753,33400.0
2013-10-16 11:20:00,75.27,75.27,75.22,75.25,66600.0,62.6753,62.6753,62.6336,62.6586,66600.0
2013-10-16 11:25:00,75.25,75.27,75.16,75.19,58500.0,62.6586,62.6753,62.5837,62.6087,58500.0
2013-10-16 11:30:00,75.19,75.21,75.16,75.19,46900.0,62.6087,62.6253,62.5837,62.6087,46900.0
2013-10-16 11:35:00,75.2,75.3,75.18,75.27,41200.0,62.617,62.7002,62.6003,62.6753,41200.0
2013-10-16 11:40:00,75.27,75.34,75.24,75.32,38000.0,62.6753,62.7336,62.6503,62.7169,38000.0
2013-10-16 11:45:00,75.32,75.4,75.32,75.34,35500.0,62.7169,62.7835,62.7169,62.7336,35500.0
2013-10-16 11:50:00,75.34,75.35,75.31,75.34,23700.0,62.7336,62.7419,62.7086,62.7336,23700.0
2013-10-16 11:55:00,75.35,75.37,75.33,75.35,19000.0,62.7419,62.7585,62.7252,62.7419,19000.0
2013-10-16 12:00:00,75.36,75.4,75.34,75.38,24100.0,62.7502,62.7835,62.7336,62.7669,24100.0
2013-10-16 12:05:00,75.39,75.49,75.38,75.49,51800.0,62.7752,62.8585,62.7669,62.8585,51800.0
2013-10-16 12:10:00,75.48,75.48,75.42,75.47,35300.0,62.8501,62.8501,62.8002,62.8418,35300.0
2013-10-16 12:15:00,75.47,75.47,75.38,75.41,86800.0,62.8418,62.8418,62.7669,62.7918,86800.0
2013-10-16 12:20:00,75.4,75.41,75.29,75.36,21700.0,62.7835,62.7918,62.6919,62.7502,21700.0
2013-10-16 12:25:00,75.36,75.4,75.26,75.26,27200.0,62.7502,62.7835,62.6669,62.6669,27200.0
2013-10-16 12:30:00,75.26,75.28,75.2,75.21,53400.0,62.6669,62.6836,62.617,62.6253,53400.0
2013-10-16 12:35:00,75.22,75.23,75.14,75.2,59500.0,62.6336,62.642,62.567,62.617,59500.0
2013-10-16 12:40:00,75.21,75.26,75.15,75.23,41300.0,62.6253,62.6669,62.5753,62.642,41300.0
2013-10-16 12:45:00,75.22,75.26,75.18,75.18,26300.0,62.6336,62.6669,62.6003,62.6003,26300.0
2013-10-16 12:50:00,75.19,75.2,75.05,75.05,30900.0,62.6087,62.617,62.4921,62.4921,30900.0
2013-10-16 12:55:00,75.06,75.06,74.94,74.97,29500.0,62.5004,62.5004,62.4005,62.4255,29500.0
2013-10-16 13:00:00,74.97,75.0,74.91,74.94,34300.0,62.4255,62.4504,62.3755,62.4005,34300.0
2013-10-16 13:05:00,74.95,75.15,74.92,75.12,37300.0,62.4088,62.5753,62.3838,62.5504,37300.0
2013-10-16 13:10:00,75.11,75.19,75.09,75.19,25200.0,62.542,62.6087,62.5254,62.6087,25200.0
2013-10-16 13:15:00,75.19,75.24,75.16,75.24,22100.0,62.6087,62.6503,62.5837,62.6503,22100.0
2013-10-16 13:20:00,75.24,75.3,75.22,75.27,28700.0,62.6503,62.7002,62.6336,62.6753,28700.0
2013-10-16 13:25:00,75.28,75.42,75.26,75.4,37100.0,62.6836,62.8002,62.6669,62.7835,37100.0
2013-10-16 13:30:00,75.4,75.43,75.36,75.39,30000.0,62.7835,62.8085,62.7502,62.7752,30000.0
2013-10-16 13:35:00,75.39,75.42,75.38,75.41,23700.0,62.7752,62.8002,62.7669,62.7918,23700.0
2013-10-16 13:40:00,75.42,75.45,75.32,75.34,27000.0,62.8002,62.8251,62.7169,62.7336,27000.0
2013-10-16 13:45:00,75.33,75.34,75.18,75.19,33700.0,62.7252,62.7336,62.6003,62.6087,33700.0
2013-10-16 13:50:00,75.24,75.26,75.18,75.22,27100.0,62.6503,62.6669,62.6003,62.6336,27100.0
2013-10-16 13:55:00,75.21,75.21,75.14,75.14,16200.0,62.6253,62.6253,62.567,62.567,16200.0
2013-10-16 14:00:00,75.12,75.12,75.02,75.03,51700.0,62.5504,62.5504,62.4671,62.4754,51700.0
2013-10-16 14:05:00,75.03,75.03,74.83,74.88,70000.0,62.4754,62.4754,62.3089,62.3505,70000.0
2013-10-16 14:10:00,74.88,74.91,74.84,74.84,36900.0,62.3505,62.3755,62.3172,62.3172,36900.0
2013-10-16 14:15:00,74.85,74.85,74.65,74.69,97600.0,62.3255,62.3255,62.159,62.1923,97600.0
2013-10-16 14:20:00,74.7,74.76,74.67,74.72,79000.0,62.2006,62.2506,62.1757,62.2173,79000.0
2013-10-16 14:25:00,74.72,74.83,74.72,74.83,26000.0,62.2173,62.3089,62.2173,62.3089,26000.0
2013-10-16 14:30:00,74.83,74.83,74.78,74.78,31700.0,62.3089,62.3089,62.2673,62.2673,31700.0
2013-10-16 14:35:00,74.8,74.83,74.76,74.77,49100.0,62.2839,62.3089,62.2506,62.2589,49100.0
2013-10-16 14:40:00,74.78,74.91,74.76,74.91,23600.0,62.2673,62.3755,62.2506,62.3755,23600.0
2013-10-16 14:45:00,74.9,74.98,74.9,74.97,33100.0,62.3672,62.4338,62.3672,62.4255,33100.0
2013-10-16 14:50:00,74.96,75.01,74.95,74.96,38500.0,62.4171,62.4588,62.4088,62.4171,38500.0
2013-10-16 14:55:00,74.96,75.05,74.95,75.03,22700.0,62.4171,62.4921,62.4088,62.4754,22700.0
2013-10-16 15:00:00,75.04,75.04,74.94,74.94,42500.0,62.4838,62.4838,62.4005,62.4005,42500.0
2013-10-16 15:05:00,74.93,74.98,74.86,74.89,58300.0,62.3922,62.4338,62.3339,62.3589,58300.0
2013-10-16 15:10:00,74.9,74.94,74.83,74.86,73600.0,62.3672,62.4005,62.3089,62.3339,73600.0
2013-10-16 15:15:00,74.86,74.9,74.84,74.84,53900.0,62.3339,62.3672,62.3172,62.3172,53900.0
2013-10-16 15:20:00,74.84,74.98,74.84,74.98,40700.0,62.3172,62.4338,62.3172,62.4338,40700.0
2013-10-16 15:25:00,74.97,74.99,74.86,74.87,46700.0,62.4255,62.4421,62.3339,62.3422,46700.0
2013-10-16 15:30:00,74.87,74.87,74.78,74.82,59800.0,62.3422,62.3422,62.2673,62.3006,59800.0
2013-10-16 15:35:00,74.82,74.98,74.77,74.97,81400.0,62.3006,62.4338,62.2589,62.4255,81400.0
2013-10-16 15:40:00,74.97,75.02,74.92,75.01,67400.0,62.4255,62.4671,62.3838,62.4588,67400.0
2013-10-16 15:45:00,75.01,75.12,74.98,75.08,96800.0,62.4588,62.5504,62.4338,62.5171,96800.0
2013-10-16 15:50:00,75.09,75.16,75.02,75.06,130700.0,62.5254,62.5837,62.4671,62.5004,130700.0
2013-10-16 15:55:00,75.06,75.19,75.06,75.17,202700.0,62.5004,62.6087,62.5004,62.592,202700.0
2013-10-17 09:30:00,71.77,72.42,71.25,71.8,677000.0,59.7609,60.3022,59.3279,59.7859,677000.0
2013-10-17 09:35:00,71.8,72.09,71.7,71.91,632300.0,59.7859,60.0274,59.7026,59.8775,632300.0
2013-10-17 09:40:00,71.9,71.97,71.67,71.95,507700.0,59.8692,59.9274,59.6776,59.9108,507700.0
2013-10-17 09:45:00,71.97,72.4,71.94,72.4,602700.0,59.9274,60.2855,59.9025,60.2855,602700.0
2013-10-17 09:50:00,72.4,72.88,72.32,72.68,566300.0,60.2855,60.6852,60.2189,60.5186,566300.0
2013-10-17 09:55:00,72.68,72.69,72.17,72.25,313900.0,60.5186,60.527,60.094,60.1606,313900.0
2013-10-17 10:00:00,72.26,72.37,72.17,72.32,505700.0,60.1689,60.2605,60.094,60.2189,505700.0
2013-10-17 10:05:00,72.33,72.36,72.1,72.14,352800.0,60.2272,60.2522,60.0357,60.069,352800.0
2013-10-17 10:10:00,72.15,72.31,72.07,72.31,361300.0,60.0773,60.2106,60.0107,60.2106,361300.0
2013-10-17 10:15:00,72.3,72.31,72.0,72.01,479500.0,60.2022,60.2106,59.9524,59.9608,479500.0
2013-10-17 10:20:00,72.01,72.11,71.84,72.05,481400.0,59.9608,60.044,59.8192,59.9941,481400.0
2013-10-17 10:25:00,72.06,72.1,71.75,71.76,242500.0,60.0024,60.0357,59.7443,59.7526,242500.0
2013-10-17 10:30:00,71.78,71.91,71.75,71.75,342100.0,59.7692,59.8775,59.7443,59.7443,342100.0
2013-10-17 10:35:00,71.76,71.76,71.61,71.67,242400.0,59.7526,59.7526,59.6277,59.6776,242400.0
2013-10-17 10:40:00,71.68,71.88,71.55,71.75,351900.0,59.686,59.8525,59.5777,59.7443,351900.0
2013-10-17 10:45:00,71.76,71.84,71.7,71.75,93400.0,59.7526,59.8192,59.7026,59.7443,93400.0
2013-10-17 10:50:00,71.75,72.09,71.72,72.07,128800.0,59.7443,60.0274,59.7193,60.0107,128800.0
2013-10-17 10:55:00,72.07,72.19,72.03,72.12,118600.0,60.0107,60.1106,59.9774,60.0523,118600.0
2013-10-17 11:00:00,72.11,72.15,72.08,72.15,95900.0,60.044,60.0773,60.019,60.0773,95900.0
2013-10-17 11:05:00,72.15,72.27,72.11,72.15,162900.0,60.0773,60.1772,60.044,60.0773,162900.0
2013-10-17 11:10:00,72.13,72.21,72.04,72.11,55000.0,60.0607,60.1273,59.9857,60.044,55000.0
2013-10-17 11:15:00,72.11,72.11,71.95,71.96,106900.0,60.044,60.044,59.9108,59.9191,106900.0
2013-10-17 11:20:00,71.95,72.02,71.95,71.95,105600.0,59.9108,59.9691,59.9108,59.9108,105600.0
2013-10-17 11:25:00,71.95,71.97,71.85,71.85,133900.0,59.9108,59.9274,59.8275,59.8275,133900.0
2013-10-17 11:30:00,71.86,72.1,71.85,71.99,202400.0,59.8359,60.0357,59.8275,59.9441,202400.0
2013-10-17 11:35:00,71.99,72.12,71.95,71.95,103800.0,59.9441,60.0523,59.9108,59.9108,103800.0
2013-10-17 11:40:00,71.95,71.97,71.25,71.38,447000.0,59.9108,59.9274,59.3279,59.4362,447000.0
2013-10-17 11:45:00,71.38,71.52,71.28,71.34,250300.0,59.4362,59.5527,59.3529,59.4029,250300.0
2013-10-17 11:50:00,71.35,71.42,71.05,71.1,526900.0,59.4112,59.4695,59.1614,59.203,526900.0
2013-10-17 11:55:00,71.1,71.34,71.1,71.26,208000.0,59.203,59.4029,59.203,59.3363,208000.0
2013-10-17 12:00:00,71.28,71.33,71.24,71.26,206900.0,59.3529,59.3945,59.3196,59.3363,206900.0
2013-10-17 12:05:00,71.25,71.34,71.2,71.2,272300.0,59.3279,59.4029,59.2863,59.2863,272300.0
2013-10-17 12:10:00,71.2,71.23,71.07,71.21,203400.0,59.2863,59.3113,59.178,59.2946,203400.0
2013-10-17 12:15:00,71.21,71.28,71.17,71.27,231800.0,59.2946,59.3529,59.2613,59.3446,231800.0
2013-10-17 12:20:00,71.27,71.29,71.25,71.27,250200.0,59.3446,59.3612,59.3279,59.3446,250200.0
2013-10-17 12:25:00,71.27,71.28,71.16,71.21,149100.0,59.3446,59.3529,59.253,59.2946,149100.0
2013-10-17 12:30:00,71.2,71.39,71.2,71.31,119200.0,59.2863,59.4445,59.2863,59.3779,119200.0
2013-10-17 12:35:00,71.31,71.37,71.25,71.26,124500.0,59.3779,59.4278,59.3279,59.3363,124500.0
2013-10-17 12:40:00,71.26,71.32,71.24,71.32,93300.0,59.3363,59.3862,59.3196,59.3862,93300.0
2013-10-17 12:45:00,71.31,71.34,71.25,71.26,88700.0,59.3779,59.4029,59.3279,59.3363,88700.0
2013-10-17 12:50:00,71.26,71.31,71.26,71.28,70500.0,59.3363,59.3779,59.3363,59.3529,70500.0
2013-10-17 12:55:00,71.27,71.33,71.23,71.31,109900.0,59.3446,59.3945,59.3113,59.3779,109900.0
2013-10-17 13:00:00,71.31,71.49,71.3,71.39,157000.0,59.3779,59.5278,59.3696,59.4445,157000.0
2013-10-17 13:05:00,71.38,71.55,71.38,71.49,290600.0,59.4362,59.5777,59.4362,59.5278,290600.0
2013-10-17 13:10:00,71.48,71.52,71.42,71.52,166400.0,59.5194,59.5527,59.4695,59.5527,166400.0
2013-10-17 13:15:00,71.52,71.52,71.48,71.5,140500.0,59.5527,59.5527,59.5194,59.5361,140500.0
2013-10-17 13:20:00,71.5,71.51,71.4,71.45,78100.0,59.5361,59.5444,59.4528,59.4945,78100.0
2013-10-17 13:25:00,71.45,71.47,71.44,71.46,197600.0,59.4945,59.5111,59.4861,59.5028,197600.0
2013-10-17 13:30:00,71.46,71.5,71.44,71.5,152000.0,59.5028,59.5361,59.4861,59.5361,152000.0
2013-10-17 13:35:00,71.5,71.5,71.44,71.45,116100.0,59.5361,59.5361,59.4861,59.4945,116100.0
2013-10-17 13:40:00,71.45,71.48,71.45,71.48,75000.0,59.4945,59.5194,59.4945,59.5194,75000.0
2013-10-17 13:45:00,71.47,71.48,71.29,71.3,395700.0,59.5111,59.5194,59.3612,59.3696,395700.0
2013-10-17 13:50:00,71.29,71.42,71.29,71.41,166900.0,59.3612,59.4695,59.3612,59.4612,166900.0
2013-10-17 13:55:00,71.41,71.48,71.4,71.44,413100.0,59.4612,59.5194,59.4528,59.4861,413100.0
2013-10-17 14:00:00,71.45,71.52,71.44,71.5,281300.0,59.4945,59.5527,59.4861,59.5361,281300.0
2013-10-17 14:05:00,71.5,71.56,71.44,71.49,191700.0,59.5361,59.5861,59.4861,59.5278,191700.0
2013-10-17 14:10:00,71.49,71.68,71.49,71.65,154500.0,59.5278,59.686,59.5278,59.661,154500.0
2013-10-17 14:15:00,71.66,71.69,71.49,71.5,126700.0,59.6693,59.6943,59.5278,59.5361,126700.0
2013-10-17 14:20:00,71.49,71.53,71.48,71.5,111900.0,59.5278,59.5611,59.5194,59.5361,111900.0
2013-10-17 14:25:00,71.51,71.53,71.25,71.31,523500.0,59.5444,59.5611,59.3279,59.3779,523500.0
2013-10-17 14:30:00,71.31,71.36,71.23,71.28,671400.0,59.3779,59.4195,59.3113,59.3529,671400.0
2013-10-17 14:35:00,71.28,71.4,71.28,71.35,394500.0,59.3529,59.4528,59.3529,59.4112,394500.0
2013-10-17 14:40:00,71.35,71.36,71.3,71.32,142000.0,59.4112,59.4195,59.3696,59.3862,142000.0
2013-10-17 14:45:00,71.32,71.33,71.21,71.3,409800.0,59.3862,59.3945,59.2946,59.3696,409800.0
2013-10-17 14:50:00,71.3,71.33,71.25,71.29,142200.0,59.3696,59.3945,59.3279,59.3612,142200.0
2013-10-17 14:55:00,71.28,71.3,71.26,71.27,50800.0,59.3529,59.3696,59.3363,59.3446,50800.0
2013-10-17 15:00:00,71.26,71.28,71.23,71.27,64000.0,59.3363,59.3529,59.3113,59.3446,64000.0
2013-10-17 15:05:00,71.27,71.33,71.26,71.28,176000.0,59.3446,59.3945,59.3363,59.3529,176000.0
2013-10-17 15:10:00,71.28,71.42,71.28,71.38,253600.0,59.3529,59.4695,59.3529,59.4362,253600.0
2013-10-17 15:15:00,71.38,71.38,71.34,71.36,195900.0,59.4362,59.4362,59.4029,59.4195,195900.0
2013-10-17 15:20:00,71.35,71.37,71.32,71.32,299300.0,59.4112,59.4278,59.3862,59.3862,299300.0
2013-10-17 15:25:00,71.32,71.36,71.32,71.33,72300.0,59.3862,59.4195,59.3862,59.3945,72300.0
2013-10-17 15:30:00,71.33,71.35,71.3,71.35,136700.0,59.3945,59.4112,59.3696,59.4112,136700.0
2013-10-17 15:35:00,71.35,71.36,71.3,71.31,164900.0,59.4112,59.4195,59.3696,59.3779,164900.0
2013-10-17 15:40:00,71.31,71.34,71.25,71.27,270000.0,59.3779,59.4029,59.3279,59.3446,270000.0
2013-10-17 15:45:00,71.27,71.31,71.25,71.3,380700.0,59.3446,59.3779,59.3279,59.3696,380700.0
2013-10-17 15:50:00,71.31,71.36,71.3,71.33,412600.0,59.3779,59.4195,59.3696,59.3945,412600.0
2013-10-17 15:55:00,71.32,71.4,71.24,71.36,737600.0,59.3862,59.4528,59.3196,59.4195,737600.0
2013-10-18 09:30:00,71.15,71.35,70.98,71.25,811600.0,59.2447,59.4112,59.1031,59.3279,811600.0
2013-10-18 09:35:00,71.24,71.3,71.0,71.07,159900.0,59.3196,59.3696,59.1198,59.178,159900.0
2013-10-18 09:40:00,71.06,71.26,71.06,71.13,200000.0,59.1697,59.3363,59.1697,59.228,200000.0
2013-10-18 09:45:00,71.14,71.16,70.76,70.81,193500.0,59.2363,59.253,58.9199,58.9615,193500.0
2013-10-18 09:50:00,70.79,70.82,70.52,70.55,292700.0,58.9449,58.9699,58.7201,58.7451,292700.0
2013-10-18 09:55:00,70.54,70.59,70.13,70.19,357000.0,58.7367,58.7784,58.3953,58.4453,357000.0
2013-10-18 10:00:00,70.19,70.26,70.01,70.03,281300.0,58.4453,58.5036,58.2954,58.3121,281300.0
2013-10-18 10:05:00,70.03,70.04,69.7,69.88,548600.0,58.3121,58.3204,58.0373,58.1872,548600.0
2013-10-18 10:10:00,69.88,70.1,69.88,70.03,358000.0,58.1872,58.3704,58.1872,58.3121,358000.0
2013-10-18 10:15:00,70.03,70.08,69.95,69.95,227900.0,58.3121,58.3537,58.2454,58.2454,227900.0
2013-10-18 10:20:00,69.95,70.03,69.75,69.78,262100.0,58.2454,58.3121,58.0789,58.1039,262100.0
2013-10-18 10:25:00,69.78,69.79,69.6,69.73,210200.0,58.1039,58.1122,57.954,58.0623,210200.0
2013-10-18 10:30:00,69.73,69.81,69.65,69.71,97700.0,58.0623,58.1289,57.9956,58.0456,97700.0
2013-10-18 10:35:00,69.7,69.88,69.69,69.78,102300.0,58.0373,58.1872,58.029,58.1039,102300.0
2013-10-18 10:40:00,69.78,70.0,69.77,69.95,167500.0,58.1039,58.2871,58.0956,58.2454,167500.0
2013-10-18 10:45:00,69.94,70.01,69.78,69.79,163200.0,58.2371,58.2954,58.1039,58.1122,163200.0
2013-10-18 10:50:00,69.8,69.89,69.75,69.78,202400.0,58.1205,58.1955,58.0789,58.1039,202400.0
2013-10-18 10:55:00,69.78,69.81,69.41,69.55,632800.0,58.1039,58.1289,57.7958,57.9124,632800.0
2013-10-18 11:00:00,69.55,69.55,69.43,69.53,286400.0,57.9124,57.9124,57.8125,57.8957,286400.0
2013-10-18 11:05:00,69.53,69.72,69.52,69.64,328600.0,57.8957,58.0539,57.8874,57.9873,328600.0
2013-10-18 11:10:00,69.64,69.71,69.61,69.63,79800.0,57.9873,58.0456,57.9623,57.979,79800.0
2013-10-18 11:15:00,69.63,69.63,69.46,69.52,288800.0,57.979,57.979,57.8374,57.8874,288800.0
2013-10-18 11:20:00,69.52,69.57,69.5,69.51,69900.0,57.8874,57.929,57.8707,57.8791,69900.0
2013-10-18 11:25:00,69.51,69.51,69.35,69.37,146300.0,57.8791,57.8791,57.7458,57.7625,146300.0
2013-10-18 11:30:00,69.37,69.6,69.33,69.58,200100.0,57.7625,57.954,57.7292,57.9374,200100.0
2013-10-18 11:35:00,69.57,69.57,69.4,69.42,160700.0,57.929,57.929,57.7875,57.8041,160700.0
2013-10-18 11:40:00,69.42,69.42,69.22,69.22,188500.0,57.8041,57.8041,57.6376,57.6376,188500.0
2013-10-18 11:45:00,69.22,69.23,69.05,69.12,220300.0,57.6376,57.6459,57.496,57.5543,220300.0
2013-10-18 11:50:00,69.12,69.14,69.03,69.06,186500.0,57.5543,57.571,57.4794,57.5044,186500.0
2013-10-18 11:55:00,69.06,69.07,68.76,68.76,459600.0,57.5044,57.5127,57.2546,57.2546,459600.0
2013-10-18 12:00:00,68.76,68.78,68.54,68.56,499600.0,57.2546,57.2712,57.0714,57.088,499600.0
2013-10-18 12:05:00,68.55,68.65,68.44,68.45,239300.0,57.0797,57.163,56.9881,56.9964,239300.0
2013-10-18 12:10:00,68.44,68.45,67.71,67.72,848900.0,56.9881,56.9964,56.3803,56.3886,848900.0
2013-10-18 12:15:00,67.7,68.29,67.54,68.23,1029500.0,56.3719,56.8632,56.2387,56.8133,1029500.0
2013-10-18 12:20:00,68.21,68.21,67.83,68.01,811700.0,56.7966,56.7966,56.4802,56.6301,811700.0
2013-10-18 12:25:00,68.01,68.71,68.0,68.45,512100.0,56.6301,57.2129,56.6217,56.9964,512100.0
2013-10-18 12:30:00,68.45,68.57,68.17,68.26,219000.0,56.9964,57.0964,56.7633,56.8382,219000.0
2013-10-18 12:35:00,68.26,68.78,68.26,68.71,307900.0,56.8382,57.2712,56.8382,57.2129,307900.0
2013-10-18 12:40:00,68.71,68.87,68.54,68.55,169400.0,57.2129,57.3462,57.0714,57.0797,169400.0
2013-10-18 12:45:00,68.55,68.67,68.51,68.6,130800.0,57.0797,57.1796,57.0464,57.1213,130800.0
2013-10-18 12:50:00,68.6,68.9,68.58,68.87,172800.0,57.1213,57.3711,57.1047,57.3462,172800.0
2013-10-18 12:55:00,68.87,69.1,68.87,69.09,196900.0,57.3462,57.5377,57.3462,57.5294,196900.0
2013-10-18 13:00:00,69.09,69.19,68.94,69.11,183100.0,57.5294,57.6126,57.4044,57.546,183100.0
2013-10-18 13:05:00,69.1,69.15,68.99,69.02,118700.0,57.5377,57.5793,57.4461,57.4711,118700.0
2013-10-18 13:10:00,69.01,69.02,68.92,69.02,72700.0,57.4627,57.4711,57.3878,57.4711,72700.0
2013-10-18 13:15:00,69.0,69.07,68.95,69.07,69900.0,57.4544,57.5127,57.4128,57.5127,69900.0
2013-10-18 13:20:00,69.07,69.08,68.93,68.93,82600.0,57.5127,57.521,57.3961,57.3961,82600.0
2013-10-18 13:25:00,68.93,68.93,68.74,68.78,101700.0,57.3961,57.3961,57.2379,57.2712,101700.0
2013-10-18 13:30:00,68.78,68.78,68.53,68.66,154500.0,57.2712,57.2712,57.0631,57.1713,154500.0
2013-10-18 13:35:00,68.66,68.86,68.65,68.79,103700.0,57.1713,57.3378,57.163,57.2795,103700.0
2013-10-18 13:40:00,68.8,68.96,68.73,68.92,110800.0,57.2879,57.4211,57.2296,57.3878,110800.0
2013-10-18 13:45:00,68.92,69.0,68.84,68.9,103500.0,57.3878,57.4544,57.3212,57.3711,103500.0
2013-10-18 13:50:00,68.9,69.0,68.89,68.98,77000.0,57.3711,57.4544,57.3628,57.4378,77000.0
2013-10-18 13:55:00,68.98,69.0,68.88,68.96,112700.0,57.4378,57.4544,57.3545,57.4211,112700.0
2013-10-18 14:00:00,68.97,69.0,68.93,69.0,81100.0,57.4294,57.4544,57.3961,57.4544,81100.0
2013-10-18 14:05:00,68.99,69.0,68.89,68.94,184900.0,57.4461,57.4544,57.3628,57.4044,184900.0
2013-10-18 14:10:00,68.95,68.98,68.79,68.83,108600.0,57.4128,57.4378,57.2795,57.3129,108600.0
2013-10-18 14:15:00,68.83,68.99,68.83,68.98,68900.0,57.3129,57.4461,57.3129,57.4378,68900.0
2013-10-18 14:20:00,68.99,69.0,68.93,68.97,103100.0,57.4461,57.4544,57.3961,57.4294,103100.0
2013-10-18 14:25:00,68.98,69.0,68.94,68.99,57600.0,57.4378,57.4544,57.4044,57.4461,57600.0
2013-10-18 14:30:00,68.99,69.13,68.96,69.06,288400.0,57.4461,57.5627,57.4211,57.5044,288400.0
2013-10-18 14:35:00,69.05,69.15,69.04,69.1,173400.0,57.496,57.5793,57.4877,57.5377,173400.0
2013-10-18 14:40:00,69.1,69.24,69.06,69.12,172900.0,57.5377,57.6543,57.5044,57.5543,172900.0
2013-10-18 14:45:00,69.12,69.14,69.03,69.04,164500.0,57.5543,57.571,57.4794,57.4877,164500.0
2013-10-18 14:50:00,69.05,69.08,68.97,69.0,273500.0,57.496,57.521,57.4294,57.4544,273500.0
2013-10-18 14:55:00,68.99,68.99,68.85,68.94,118700.0,57.4461,57.4461,57.3295,57.4044,118700.0
2013-10-18 15:00:00,68.95,69.03,68.93,68.96,107100.0,57.4128,57.4794,57.3961,57.4211,107100.0
2013-10-18 15:05:00,68.97,69.0,68.96,68.97,169300.0,57.4294,57.4544,57.4211,57.4294,169300.0
2013-10-18 15:10:00,68.97,69.03,68.89,69.0,159500.0,57.4294,57.4794,57.3628,57.4544,159500.0
2013-10-18 15:15:00,69.01,69.11,68.96,69.02,469800.0,57.4627,57.546,57.4211,57.4711,469800.0
2013-10-18 15:20:00,69.01,69.09,69.0,69.05,277600.0,57.4627,57.5294,57.4544,57.496,277600.0
2013-10-18 15:25:00,69.05,69.07,68.97,69.05,234300.0,57.496,57.5127,57.4294,57.496,234300.0
2013-10-18 15:30:00,69.05,69.05,68.84,68.9,229300.0,57.496,57.496,57.3212,57.3711,229300.0
2013-10-18 15:35:00,68.89,69.0,68.87,69.0,214100.0,57.3628,57.4544,57.3462,57.4544,214100.0
2013-10-18 15:40:00,69.0,69.07,68.9,68.9,446100.0,57.4544,57.5127,57.3711,57.3711,446100.0
2013-10-18 15:45:00,68.91,68.98,68.88,68.93,360300.0,57.3795,57.4378,57.3545,57.3961,360300.0
2013-10-18 15:50:00,68.94,68.97,68.81,68.85,422100.0,57.4044,57.4294,57.2962,57.3295,422100.0
2013-10-18 15:55:00,68.85,68.87,68.64,68.73,805500.0,57.3295,57.3462,57.1546,57.2296,805500.0
2013-10-21 09:30:00,68.62,68.76,68.31,68.39,310400.0,57.138,57.2546,56.8799,56.9465,310400.0
2013-10-21 09:35:00,68.4,68.46,68.07,68.07,246900.0,56.9548,57.0048,56.68,56.68,246900.0
2013-10-21 09:40:00,68.09,68.19,67.6,67.67,613400.0,56.6967,56.7799,56.2887,56.347,613400.0
2013-10-21 09:45:00,67.66,67.98,67.09,67.81,568100.0,56.3386,56.6051,55.864,56.4635,568100.0
2013-10-21 09:50:00,67.86,67.9,67.59,67.8,250700.0,56.5052,56.5385,56.2803,56.4552,250700.0
2013-10-21 09:55:00,67.81,68.04,67.67,68.02,156500.0,56.4635,56.655,56.347,56.6384,156500.0
2013-10-21 10:00:00,68.03,68.09,67.91,68.0,308800.0,56.6467,56.6967,56.5468,56.6217,308800.0
2013-10-21 10:05:00,68.0,68.1,67.89,67.93,164200.0,56.6217,56.705,56.5301,56.5635,164200.0
2013-10-21 10:10:00,67.98,67.99,67.78,67.97,170700.0,56.6051,56.6134,56.4385,56.5968,170700.0
2013-10-21 10:15:00,67.97,68.01,67.81,67.86,172000.0,56.5968,56.6301,56.4635,56.5052,172000.0
2013-10-21 10:20:00,67.86,67.96,67.81,67.96,211200.0,56.5052,56.5884,56.4635,56.5884,211200.0
2013-10-21 10:25:00,67.96,68.01,67.88,67.92,191300.0,56.5884,56.6301,56.5218,56.5551,191300.0
2013-10-21 10:30:00,67.92,68.05,67.9,67.99,227800.0,56.5551,56.6634,56.5385,56.6134,227800.0
2013-10-21 10:35:00,67.99,68.23,67.99,68.17,231400.0,56.6134,56.8133,56.6134,56.7633,231400.0
2013-10-21 10:40:00,68.17,68.25,68.07,68.18,222500.0,56.7633,56.8299,56.68,56.7716,222500.0
2013-10-21 10:45:00,68.19,68.69,68.17,68.61,342600.0,56.7799,57.1963,56.7633,57.1297,342600.0
2013-10-21 10:50:00,68.61,68.61,68.31,68.37,195400.0,57.1297,57.1297,56.8799,56.9298,195400.0
2013-10-21 10:55:00,68.37,68.51,68.29,68.33,152800.0,56.9298,57.0464,56.8632,56.8965,152800.0
2013-10-21 11:00:00,68.33,68.35,68.24,68.35,94400.0,56.8965,56.9132,56.8216,56.9132,94400.0
2013-10-21 11:05:00,68.35,68.45,68.31,68.38,105100.0,56.9132,56.9964,56.8799,56.9382,105100.0
2013-10-21 11:10:00,68.37,68.41,68.29,68.4,81200.0,56.9298,56.9631,56.8632,56.9548,81200.0
2013-10-21 11:15:00,68.4,68.55,68.39,68.5,148200.0,56.9548,57.0797,56.9465,57.0381,148200.0
2013-10-21 11:20:00,68.51,68.63,68.5,68.57,123900.0,57.0464,57.1463,57.0381,57.0964,123900.0
2013-10-21 11:25:00,68.57,68.57,68.4,68.54,119800.0,57.0964,57.0964,56.9548,57.0714,119800.0
2013-10-21 11:30:00,68.55,68.61,68.52,68.56,92000.0,57.0797,57.1297,57.0547,57.088,92000.0
2013-10-21 11:35:00,68.56,68.77,68.56,68.66,146900.0,57.088,57.2629,57.088,57.1713,146900.0
2013-10-21 11:40:00,68.67,68.77,68.55,68.56,91000.0,57.1796,57.2629,57.0797,57.088,91000.0
2013-10-21 11:45:00,68.55,68.55,68.44,68.47,82400.0,57.0797,57.0797,56.9881,57.0131,82400.0
2013-10-21 11:50:00,68.46,68.52,68.45,68.48,104500.0,57.0048,57.0547,56.9964,57.0214,104500.0
2013-10-21 11:55:00,68.47,68.51,68.39,68.43,85700.0,57.0131,57.0464,56.9465,56.9798,85700.0
2013-10-21 12:00:00,68.44,68.47,68.37,68.42,84300.0,56.9881,57.0131,56.9298,56.9715,84300.0
2013-10-21 12:05:00,68.42,68.42,68.29,68.36,77400.0,56.9715,56.9715,56.8632,56.9215,77400.0
2013-10-21 12:10:00,68.36,68.41,68.28,68.29,102200.0,56.9215,56.9631,56.8549,56.8632,102200.0
2013-10-21 12:15:00,68.3,68.36,68.24,68.33,52800.0,56.8715,56.9215,56.8216,56.8965,52800.0
2013-10-21 12:20:00,68.34,68.36,68.28,68.32,95300.0,56.9048,56.9215,56.8549,56.8882,95300.0
2013-10-21 12:25:00,68.32,68.48,68.31,68.36,55000.0,56.8882,57.0214,56.8799,56.9215,55000.0
2013-10-21 12:30:00,68.36,68.45,68.36,68.41,36000.0,56.9215,56.9964,56.9215,56.9631,36000.0
2013-10-21 12:35:00,68.42,68.5,68.37,68.46,77500.0,56.9715,57.0381,56.9298,57.0048,77500.0
2013-10-21 12:40:00,68.46,68.5,68.41,68.42,53500.0,57.0048,57.0381,56.9631,56.9715,53500.0
2013-10-21 12:45:00,68.42,68.47,68.35,68.43,106000.0,56.9715,57.0131,56.9132,56.9798,106000.0
2013-10-21 12:50:00,68.43,68.44,68.29,68.32,155800.0,56.9798,56.9881,56.8632,56.8882,155800.0
2013-10-21 12:55:00,68.32,68.42,68.31,68.4,133800.0,56.8882,56.9715,56.8799,56.9548,133800.0
2013-10-21 13:00:00,68.41,68.44,68.38,68.39,103900.0,56.9631,56.9881,56.9382,56.9465,103900.0
2013-10-21 13:05:00,68.4,68.43,68.36,68.37,64700.0,56.9548,56.9798,56.9215,56.9298,64700.0
2013-10-21 13:10:00,68.37,68.37,68.29,68.36,62200.0,56.9298,56.9298,56.8632,56.9215,62200.0
2013-10-21 13:15:00,68.37,68.38,68.33,68.34,49800.0,56.9298,56.9382,56.8965,56.9048,49800.0
2013-10-21 13:20:00,68.34,68.36,68.3,68.31,162600.0,56.9048,56.9215,56.8715,56.8799,162600.0
2013-10-21 13:25:00,68.32,68.36,68.31,68.35,81400.0,56.8882,56.9215,56.8799,56.9132,81400.0
2013-10-21 13:30:00,68.36,68.37,68.32,68.33,148500.0,56.9215,56.9298,56.8882,56.8965,148500.0
2013-10-21 13:35:00,68.33,68.34,68.29,68.32,90300.0,56.8965,56.9048,56.8632,56.8882,90300.0
2013-10-21 13:40:00,68.33,68.35,68.17,68.21,55800.0,56.8965,56.9132,56.7633,56.7966,55800.0
2013-10-21 13:45:00,68.22,68.24,68.1,68.1,74700.0,56.8049,56.8216,56.705,56.705,74700.0
2013-10-21 13:50:00,68.11,68.15,68.04,68.15,93800.0,56.7133,56.7466,56.655,56.7466,93800.0
2013-10-21 13:55:00,68.15,68.17,68.07,68.08,83700.0,56.7466,56.7633,56.68,56.6884,83700.0
2013-10-21 14:00:00,68.09,68.09,67.94,68.05,97600.0,56.6967,56.6967,56.5718,56.6634,97600.0
2013-10-21 14:05:00,68.06,68.14,68.03,68.14,44100.0,56.6717,56.7383,56.6467,56.7383,44100.0
2013-10-21 14:10:00,68.14,68.14,68.0,68.01,85100.0,56.7383,56.7383,56.6217,56.6301,85100.0
2013-10-21 14:15:00,68.02,68.17,67.96,68.13,113700.0,56.6384,56.7633,56.5884,56.73,113700.0
2013-10-21 14:20:00,68.14,68.14,68.03,68.03,94900.0,56.7383,56.7383,56.6467,56.6467,94900.0
2013-10-21 14:25:00,68.03,68.12,68.03,68.09,58200.0,56.6467,56.7217,56.6467,56.6967,58200.0
2013-10-21 14:30:00,68.1,68.12,68.01,68.05,75100.0,56.705,56.7217,56.6301,56.6634,75100.0
2013-10-21 14:35:00,68.04,68.05,67.98,68.04,45500.0,56.655,56.6634,56.6051,56.655,45500.0
2013-10-21 14:40:00,68.04,68.06,67.98,68.0,81700.0,56.655,56.6717,56.6051,56.6217,81700.0
2013-10-21 14:45:00,68.01,68.18,68.0,68.17,68200.0,56.6301,56.7716,56.6217,56.7633,68200.0
2013-10-21 14:50:00,68.17,68.21,68.13,68.2,103800.0,56.7633,56.7966,56.73,56.7883,103800.0
2013-10-21 14:55:00,68.2,68.28,68.18,68.24,195900.0,56.7883,56.8549,56.7716,56.8216,195900.0
2013-10-21 15:00:00,68.24,68.27,68.17,68.27,98900.0,56.8216,56.8466,56.7633,56.8466,98900.0
2013-10-21 15:05:00,68.27,68.31,68.23,68.29,57500.0,56.8466,56.8799,56.8133,56.8632,57500.0
2013-10-21 15:10:00,68.3,68.36,68.3,68.3,50700.0,56.8715,56.9215,56.8715,56.8715,50700.0
2013-10-21 15:15:00,68.31,68.32,68.25,68.3,98500.0,56.8799,56.8882,56.8299,56.8715,98500.0
2013-10-21 15:20:00,68.31,68.32,68.23,68.3,60800.0,56.8799,56.8882,56.8133,56.8715,60800.0
2013-10-21 15:25:00,68.3,68.31,68.19,68.22,92600.0,56.8715,56.8799,56.7799,56.8049,92600.0
2013-10-21 15:30:00,68.23,68.24,68.14,68.2,90100.0,56.8133,56.8216,56.7383,56.7883,90100.0
2013-10-21 15:35:00,68.2,68.21,68.13,68.15,107200.0,56.7883,56.7966,56.73,56.7466,107200.0
2013-10-21 15:40:00,68.15,68.2,68.14,68.16,88500.0,56.7466,56.7883,56.7383,56.755,88500.0
2013-10-21 15:45:00,68.16,68.2,68.12,68.17,163900.0,56.755,56.7883,56.7217,56.7633,163900.0
2013-10-21 15:50:00,68.16,68.23,68.14,68.17,158500.0,56.755,56.8133,56.7383,56.7633,158500.0
2013-10-21 15:55:00,68.17,68.21,68.15,68.19,245100.0,56.7633,56.7966,56.7466,56.7799,245100.0
2013-10-22 09:30:00,68.22,68.57,68.22,68.5,181400.0,56.8049,57.0964,56.8049,57.0381,181400.0
2013-10-22 09:35:00,68.5,68.62,68.42,68.56,118200.0,57.0381,57.138,56.9715,57.088,118200.0
2013-10-22 09:40:00,68.55,68.61,68.47,68.48,72000.0,57.0797,57.1297,57.0131,57.0214,72000.0
2013-10-22 09:45:00,68.48,68.5,68.36,68.4,65300.0,57.0214,57.0381,56.9215,56.9548,65300.0
2013-10-22 09:50:00,68.41,68.6,68.36,68.58,122300.0,56.9631,57.1213,56.9215,57.1047,122300.0
2013-10-22 09:55:00,68.59,68.95,68.56,68.94,185300.0,57.113,57.4128,57.088,57.4044,185300.0
2013-10-22 10:00:00,68.94,69.6,68.92,69.58,334300.0,57.4044,57.954,57.3878,57.9374,334300.0
2013-10-22 10:05:00,69.59,69.63,69.09,69.2,301100.0,57.9457,57.979,57.5294,57.6209,301100.0
2013-10-22 10:10:00,69.18,69.35,69.05,69.12,227500.0,57.6043,57.7458,57.496,57.5543,227500.0
2013-10-22 10:15:00,69.1,69.29,69.02,69.27,92000.0,57.5377,57.6959,57.4711,57.6792,92000.0
2013-10-22 10:20:00,69.28,69.32,69.23,69.26,52800.0,57.6876,57.7209,57.6459,57.6709,52800.0
2013-10-22 10:25:00,69.26,69.37,69.2,69.33,113900.0,57.6709,57.7625,57.6209,57.7292,113900.0
2013-10-22 10:30:00,69.27,69.29,69.14,69.2,72000.0,57.6792,57.6959,57.571,57.6209,72000.0
2013-10-22 10:35:00,69.2,69.37,69.2,69.33,67200.0,57.6209,57.7625,57.6209,57.7292,67200.0
2013-10-22 10:40:00,69.33,69.33,69.14,69.14,73900.0,57.7292,57.7292,57.571,57.571,73900.0
2013-10-22 10:45:00,69.13,69.17,69.0,69.04,89900.0,57.5627,57.596,57.4544,57.4877,89900.0
2013-10-22 10:50:00,69.02,69.08,68.99,69.07,86400.0,57.4711,57.521,57.4461,57.5127,86400.0
2013-10-22 10:55:00,69.06,69.11,68.93,69.07,320500.0,57.5044,57.546,57.3961,57.5127,320500.0
2013-10-22 11:00:00,69.07,69.11,68.93,68.94,136600.0,57.5127,57.546,57.3961,57.4044,136600.0
2013-10-22 11:05:00,68.95,69.04,68.92,69.01,116500.0,57.4128,57.4877,57.3878,57.4627,116500.0
2013-10-22 11:10:00,69.01,69.05,68.96,68.98,131200.0,57.4627,57.496,57.4211,57.4378,131200.0
2013-10-22 11:15:00,68.97,69.03,68.95,69.0,104300.0,57.4294,57.4794,57.4128,57.4544,104300.0
2013-10-22 11:20:00,68.99,69.0,68.96,68.96,106600.0,57.4461,57.4544,57.4211,57.4211,106600.0
2013-10-22 11:25:00,68.97,69.05,68.96,69.0,114200.0,57.4294,57.496,57.4211,57.4544,114200.0
2013-10-22 11:30:00,68.99,69.03,68.97,69.0,56800.0,57.4461,57.4794,57.4294,57.4544,56800.0
2013-10-22 11:35:00,69.0,69.1,68.99,69.07,69200.0,57.4544,57.5377,57.4461,57.5127,69200.0
2013-10-22 11:40:00,69.07,69.08,69.0,69.03,57500.0,57.5127,57.521,57.4544,57.4794,57500.0
2013-10-22 11:45:00,69.04,69.04,69.0,69.03,49000.0,57.4877,57.4877,57.4544,57.4794,49000.0
2013-10-22 11:50:00,69.03,69.07,69.02,69.07,56600.0,57.4794,57.5127,57.4711,57.5127,56600.0
2013-10-22 11:55:00,69.06,69.07,69.0,69.01,84300.0,57.5044,57.5127,57.4544,57.4627,84300.0
2013-10-22 12:00:00,69.03,69.05,69.01,69.02,33400.0,57.4794,57.496,57.4627,57.4711,33400.0
2013-10-22 12:05:00,69.03,69.06,69.02,69.05,26800.0,57.4794,57.5044,57.4711,57.496,26800.0
2013-10-22 12:10:00,69.05,69.1,69.04,69.05,48500.0,57.496,57.5377,57.4877,57.496,48500.0
2013-10-22 12:15:00,69.05,69.06,68.93,69.01,70000.0,57.496,57.5044,57.3961,57.4627,70000.0
2013-10-22 12:20:00,69.01,69.05,69.0,69.05,40600.0,57.4627,57.496,57.4544,57.496,40600.0
2013-10-22 12:25:00,69.06,69.08,69.02,69.04,63900.0,57.5044,57.521,57.4711,57.4877,63900.0
2013-10-22 12:30:00,69.03,69.05,68.99,69.04,98800.0,57.4794,57.496,57.4461,57.4877,98800.0
2013-10-22 12:35:00,69.05,69.06,69.02,69.06,49700.0,57.496,57.5044,57.4711,57.5044,49700.0
2013-10-22 12:40:00,69.05,69.07,69.01,69.03,46300.0,57.496,57.5127,57.4627,57.4794,46300.0
2013-10-22 12:45:00,69.04,69.07,69.03,69.07,57200.0,57.4877,57.5127,57.4794,57.5127,57200.0
2013-10-22 12:50:00,69.07,69.09,69.04,69.06,44800.0,57.5127,57.5294,57.4877,57.5044,44800.0
2013-10-22 12:55:00,69.07,69.07,69.03,69.05,50700.0,57.5127,57.5127,57.4794,57.496,50700.0
2013-10-22 13:00:00,69.04,69.07,69.04,69.04,43100.0,57.4877,57.5127,57.4877,57.4877,43100.0
2013-10-22 13:05:00,69.05,69.06,69.03,69.04,58400.0,57.496,57.5044,57.4794,57.4877,58400.0
2013-10-22 13:10:00,69.05,69.05,69.0,69.01,58000.0,57.496,57.496,57.4544,57.4627,58000.0
2013-10-22 13:15:00,69.01,69.06,69.0,69.05,34000.0,57.4627,57.5044,57.4544,57.496,34000.0
2013-10-22 13:20:00,69.05,69.06,69.02,69.06,47800.0,57.496,57.5044,57.4711,57.5044,47800.0
2013-10-22 13:25:00,69.05,69.06,69.02,69.03,38900.0,57.496,57.5044,57.4711,57.4794,38900.0
2013-10-22 13:30:00,69.03,69.07,69.03,69.06,45100.0,57.4794,57.5127,57.4794,57.5044,45100.0
2013-10-22 13:35:00,69.06,69.06,69.03,69.04,32900.0,57.5044,57.5044,57.4794,57.4877,32900.0
2013-10-22 13:40:00,69.04,69.07,69.03,69.07,82600.0,57.4877,57.5127,57.4794,57.5127,82600.0
2013-10-22 13:45:00,69.06,69.07,69.03,69.05,66100.0,57.5044,57.5127,57.4794,57.496,66100.0
2013-10-22 13:50:00,69.05,69.06,69.03,69.05,54300.0,57.496,57.5044,57.4794,57.496,54300.0
2013-10-22 13:55:00,69.05,69.07,69.0,69.01,67500.0,57.496,57.5127,57.4544,57.4627,67500.0
2013-10-22 14:00:00,69.01,69.05,69.0,69.0,72400.0,57.4627,57.496,57.4544,57.4544,72400.0
2013-10-22 14:05:00,69.0,69.0,68.91,68.95,49600.0,57.4544,57.4544,57.3795,57.4128,49600.0
2013-10-22 14:10:00,68.96,69.01,68.95,68.98,37200.0,57.4211,57.4627,57.4128,57.4378,37200.0
2013-10-22 14:15:00,68.97,68.99,68.95,68.96,32000.0,57.4294,57.4461,57.4128,57.4211,32000.0
2013-10-22 14:20:00,68.95,68.98,68.91,68.92,46800.0,57.4128,57.4378,57.3795,57.3878,46800.0
2013-10-22 14:25:00,68.93,68.94,68.82,68.82,64000.0,57.3961,57.4044,57.3045,57.3045,64000.0
2013-10-22 14:30:00,68.83,68.86,68.78,68.79,57500.0,57.3129,57.3378,57.2712,57.2795,57500.0
2013-10-22 14:35:00,68.8,68.81,68.75,68.77,47500.0,57.2879,57.2962,57.2462,57.2629,47500.0
2013-10-22 14:40:00,68.77,68.79,68.71,68.79,45500.0,57.2629,57.2795,57.2129,57.2795,45500.0
2013-10-22 14:45:00,68.79,68.87,68.79,68.84,51400.0,57.2795,57.3462,57.2795,57.3212,51400.0
2013-10-22 14:50:00,68.84,68.89,68.78,68.8,90400.0,57.3212,57.3628,57.2712,57.2879,90400.0
2013-10-22 14:55:00,68.8,68.82,68.76,68.76,45100.0,57.2879,57.3045,57.2546,57.2546,45100.0
2013-10-22 15:00:00,68.76,68.92,68.75,68.9,64100.0,57.2546,57.3878,57.2462,57.3711,64100.0
2013-10-22 15:05:00,68.89,68.92,68.85,68.86,59100.0,57.3628,57.3878,57.3295,57.3378,59100.0
2013-10-22 15:10:00,68.87,68.88,68.83,68.84,229000.0,57.3462,57.3545,57.3129,57.3212,229000.0
2013-10-22 15:15:00,68.84,68.91,68.83,68.9,55900.0,57.3212,57.3795,57.3129,57.3711,55900.0
2013-10-22 15:20:00,68.89,68.95,68.89,68.94,50300.0,57.3628,57.4128,57.3628,57.4044,50300.0
2013-10-22 15:25:00,68.94,68.96,68.92,68.95,44700.0,57.4044,57.4211,57.3878,57.4128,44700.0
2013-10-22 15:30:00,68.94,68.98,68.92,68.95,132200.0,57.4044,57.4378,57.3878,57.4128,132200.0
2013-10-22 15:35:00,68.95,68.99,68.95,68.95,125000.0,57.4128,57.4461,57.4128,57.4128,125000.0
2013-10-22 15:40:00,68.95,68.95,68.81,68.85,138900.0,57.4128,57.4128,57.2962,57.3295,138900.0
2013-10-22 15:45:00,68.84,68.85,68.72,68.78,161200.0,57.3212,57.3295,57.2213,57.2712,161200.0
2013-10-22 15:50:00,68.77,68.89,68.77,68.85,202800.0,57.2629,57.3628,57.2629,57.3295,202800.0
2013-10-22 15:55:00,68.84,68.88,68.79,68.85,343700.0,57.3212,57.3545,57.2795,57.3295,343700.0
2013-10-23 09:30:00,68.51,68.55,67.9,67.9,436400.0,57.0464,57.0797,56.5385,56.5385,436400.0
2013-10-23 09:35:00,67.9,68.02,67.65,67.87,199100.0,56.5385,56.6384,56.3303,56.5135,199100.0
2013-10-23 09:40:00,67.87,68.23,67.8,68.16,199400.0,56.5135,56.8133,56.4552,56.755,199400.0
2013-10-23 09:45:00,68.16,68.2,67.87,67.93,241700.0,56.755,56.7883,56.5135,56.5635,241700.0
2013-10-23 09:50:00,67.95,68.14,67.92,68.1,181900.0,56.5801,56.7383,56.5551,56.705,181900.0
2013-10-23 09:55:00,68.08,68.22,68.05,68.19,170100.0,56.6884,56.8049,56.6634,56.7799,170100.0
2013-10-23 10:00:00,68.18,68.2,68.0,68.11,80400.0,56.7716,56.7883,56.6217,56.7133,80400.0
2013-10-23 10:05:00,68.11,68.2,68.01,68.2,156700.0,56.7133,56.7883,56.6301,56.7883,156700.0
2013-10-23 10:10:00,68.2,68.38,68.14,68.38,128400.0,56.7883,56.9382,56.7383,56.9382,128400.0
2013-10-23 10:15:00,68.38,68.39,68.28,68.39,129900.0,56.9382,56.9465,56.8549,56.9465,129900.0
2013-10-23 10:20:00,68.37,68.38,68.07,68.13,71200.0,56.9298,56.9382,56.68,56.73,71200.0
2013-10-23 10:25:00,68.14,68.22,68.11,68.15,61000.0,56.7383,56.8049,56.7133,56.7466,61000.0
2013-10-23 10:30:00,68.15,68.26,68.1,68.24,79600.0,56.7466,56.8382,56.705,56.8216,79600.0
2013-10-23 10:35:00,68.24,68.24,68.15,68.23,54900.0,56.8216,56.8216,56.7466,56.8133,54900.0
2013-10-23 10:40:00,68.24,68.25,68.12,68.12,62700.0,56.8216,56.8299,56.7217,56.7217,62700.0
2013-10-23 10:45:00,68.12,68.13,68.02,68.08,93200.0,56.7217,56.73,56.6384,56.6884,93200.0
2013-10-23 10:50:00,68.09,68.21,68.05,68.21,97100.0,56.6967,56.7966,56.6634,56.7966,97100.0
2013-10-23 10:55:00,68.21,68.36,68.18,68.28,133800.0,56.7966,56.9215,56.7716,56.8549,133800.0
2013-10-23 11:00:00,68.29,68.34,68.28,68.3,137300.0,56.8632,56.9048,56.8549,56.8715,137300.0
2013-10-23 11:05:00,68.31,68.35,68.27,68.3,75300.0,56.8799,56.9132,56.8466,56.8715,75300.0
2013-10-23 11:10:00,68.3,68.31,68.27,68.3,72100.0,56.8715,56.8799,56.8466,56.8715,72100.0
2013-10-23 11:15:00,68.31,68.33,68.28,68.29,89000.0,56.8799,56.8965,56.8549,56.8632,89000.0
2013-10-23 11:20:00,68.29,68.45,68.29,68.44,88800.0,56.8632,56.9964,56.8632,56.9881,88800.0
2013-10-23 11:25:00,68.44,68.46,68.4,68.44,115900.0,56.9881,57.0048,56.9548,56.9881,115900.0
2013-10-23 11:30:00,68.44,68.59,68.44,68.55,73800.0,56.9881,57.113,56.9881,57.0797,73800.0
2013-10-23 11:35:00,68.56,68.61,68.5,68.51,45700.0,57.088,57.1297,57.0381,57.0464,45700.0
2013-10-23 11:40:00,68.51,68.52,68.4,68.41,72000.0,57.0464,57.0547,56.9548,56.9631,72000.0
2013-10-23 11:45:00,68.41,68.46,68.36,68.39,28400.0,56.9631,57.0048,56.9215,56.9465,28400.0
2013-10-23 11:50:00,68.38,68.39,68.25,68.27,160200.0,56.9382,56.9465,56.8299,56.8466,160200.0
2013-10-23 11:55:00,68.27,68.34,68.24,68.34,60200.0,56.8466,56.9048,56.8216,56.9048,60200.0
2013-10-23 12:00:00,68.33,68.36,68.31,68.34,62200.0,56.8965,56.9215,56.8799,56.9048,62200.0
2013-10-23 12:05:00,68.33,68.43,68.32,68.43,94000.0,56.8965,56.9798,56.8882,56.9798,94000.0
2013-10-23 12:10:00,68.43,68.48,68.41,68.47,26200.0,56.9798,57.0214,56.9631,57.0131,26200.0
2013-10-23 12:15:00,68.46,68.5,68.37,68.38,35100.0,57.0048,57.0381,56.9298,56.9382,35100.0
2013-10-23 12:20:00,68.39,68.43,68.38,68.4,57100.0,56.9465,56.9798,56.9382,56.9548,57100.0
2013-10-23 12:25:00,68.39,68.42,68.38,68.39,65100.0,56.9465,56.9715,56.9382,56.9465,65100.0
2013-10-23 12:30:00,68.39,68.48,68.38,68.43,49800.0,56.9465,57.0214,56.9382,56.9798,49800.0
2013-10-23 12:35:00,68.44,68.44,68.38,68.39,40100.0,56.9881,56.9881,56.9382,56.9465,40100.0
2013-10-23 12:40:00,68.4,68.42,68.32,68.36,93400.0,56.9548,56.9715,56.8882,56.9215,93400.0
2013-10-23 12:45:00,68.36,68.41,68.36,68.38,48400.0,56.9215,56.9631,56.9215,56.9382,48400.0
2013-10-23 12:50:00,68.39,68.42,68.38,68.41,30200.0,56.9465,56.9715,56.9382,56.9631,30200.0
2013-10-23 12:55:00,68.41,68.5,68.4,68.4,25500.0,56.9631,57.0381,56.9548,56.9548,25500.0
2013-10-23 13:00:00,68.4,68.41,68.36,68.4,28900.0,56.9548,56.9631,56.9215,56.9548,28900.0
2013-10-23 13:05:00,68.39,68.49,68.38,68.44,48500.0,56.9465,57.0297,56.9382,56.9881,48500.0
2013-10-23 13:10:00,68.43,68.43,68.4,68.42,28400.0,56.9798,56.9798,56.9548,56.9715,28400.0
2013-10-23 13:15:00,68.41,68.47,68.41,68.45,41400.0,56.9631,57.0131,56.9631,56.9964,41400.0
2013-10-23 13:20:00,68.45,68.45,68.38,68.39,47900.0,56.9964,56.9964,56.9382,56.9465,47900.0
2013-10-23 13:25:00,68.38,68.42,68.37,68.38,57500.0,56.9382,56.9715,56.9298,56.9382,57500.0
2013-10-23 13:30:00,68.38,68.42,68.36,68.4,55000.0,56.9382,56.9715,56.9215,56.9548,55000.0
2013-10-23 13:35:00,68.41,68.46,68.37,68.39,57700.0,56.9631,57.0048,56.9298,56.9465,57700.0
2013-10-23 13:40:00,68.4,68.44,68.34,68.4,63900.0,56.9548,56.9881,56.9048,56.9548,63900.0
2013-10-23 13:45:00,68.41,68.48,68.4,68.47,111700.0,56.9631,57.0214,56.9548,57.0131,111700.0
2013-10-23 13:50:00,68.47,68.54,68.45,68.53,26000.0,57.0131,57.0714,56.9964,57.0631,26000.0
2013-10-23 13:55:00,68.53,68.55,68.48,68.5,40900.0,57.0631,57.0797,57.0214,57.0381,40900.0
2013-10-23 14:00:00,68.5,68.53,68.47,68.49,62600.0,57.0381,57.0631,57.0131,57.0297,62600.0
2013-10-23 14:05:00,68.49,68.49,68.37,68.39,85200.0,57.0297,57.0297,56.9298,56.9465,85200.0
2013-10-23 14:10:00,68.4,68.42,68.37,68.38,100400.0,56.9548,56.9715,56.9298,56.9382,100400.0
2013-10-23 14:15:00,68.39,68.4,68.34,68.34,99800.0,56.9465,56.9548,56.9048,56.9048,99800.0
2013-10-23 14:20:00,68.33,68.36,68.31,68.36,193700.0,56.8965,56.9215,56.8799,56.9215,193700.0
2013-10-23 14:25:00,68.36,68.4,68.31,68.39,65500.0,56.9215,56.9548,56.8799,56.9465,65500.0
2013-10-23 14:30:00,68.39,68.41,68.38,68.41,90400.0,56.9465,56.9631,56.9382,56.9631,90400.0
2013-10-23 14:35:00,68.4,68.41,68.36,68.37,72700.0,56.9548,56.9631,56.9215,56.9298,72700.0
2013-10-23 14:40:00,68.37,68.41,68.35,68.4,76200.0,56.9298,56.9631,56.9132,56.9548,76200.0
2013-10-23 14:45:00,68.4,68.41,68.3,68.31,51500.0,56.9548,56.9631,56.8715,56.8799,51500.0
2013-10-23 14:50:00,68.31,68.33,68.26,68.28,64500.0,56.8799,56.8965,56.8382,56.8549,64500.0
2013-10-23 14:55:00,68.28,68.34,68.28,68.32,83800.0,56.8549,56.9048,56.8549,56.8882,83800.0
2013-10-23 15:00:00,68.31,68.33,68.24,68.25,100600.0,56.8799,56.8965,56.8216,56.8299,100600.0
2013-10-23 15:05:00,68.25,68.26,68.16,68.16,77200.0,56.8299,56.8382,56.755,56.755,77200.0
2013-10-23 15:10:00,68.17,68.21,68.14,68.14,72900.0,56.7633,56.7966,56.7383,56.7383,72900.0
2013-10-23 15:15:00,68.14,68.16,68.03,68.04,84800.0,56.7383,56.755,56.6467,56.655,84800.0
2013-10-23 15:20:00,68.03,68.08,68.01,68.08,104200.0,56.6467,56.6884,56.6301,56.6884,104200.0
2013-10-23 15:25:00,68.07,68.1,68.03,68.03,133100.0,56.68,56.705,56.6467,56.6467,133100.0
2013-10-23 15:30:00,68.03,68.05,68.01,68.05,208800.0,56.6467,56.6634,56.6301,56.6634,208800.0
2013-10-23 15:35:00,68.06,68.1,68.04,68.05,88500.0,56.6717,56.705,56.655,56.6634,88500.0
2013-10-23 15:40:00,68.04,68.05,67.98,67.99,215300.0,56.655,56.6634,56.6051,56.6134,215300.0
2013-10-23 15:45:00,68.0,68.02,67.97,67.98,228000.0,56.6217,56.6384,56.5968,56.6051,228000.0
2013-10-23 15:50:00,67.98,67.98,67.88,67.93,274600.0,56.6051,56.6051,56.5218,56.5635,274600.0
2013-10-23 15:55:00,67.93,68.0,67.92,68.0,350400.0,56.5635,56.6217,56.5551,56.6217,350400.0
2013-10-24 09:30:00,68.01,68.39,67.99,67.99,198900.0,56.6301,56.9465,56.6134,56.6134,198900.0
2013-10-24 09:35:00,68.02,68.07,67.84,67.92,79000.0,56.6384,56.68,56.4885,56.5551,79000.0
2013-10-24 09:40:00,67.93,67.94,67.55,67.59,84100.0,56.5635,56.5718,56.247,56.2803,84100.0
2013-10-24 09:45:00,67.57,67.62,67.39,67.52,127200.0,56.2637,56.3053,56.1138,56.2221,127200.0
2013-10-24 09:50:00,67.56,67.72,67.48,67.7,43600.0,56.2554,56.3886,56.1887,56.3719,43600.0
2013-10-24 09:55:00,67.7,67.79,67.69,67.72,242300.0,56.3719,56.4469,56.3636,56.3886,242300.0
2013-10-24 10:00:00,67.72,67.79,67.54,67.54,169400.0,56.3886,56.4469,56.2387,56.2387,169400.0
2013-10-24 10:05:00,67.56,67.57,67.4,67.57,167700.0,56.2554,56.2637,56.1221,56.2637,167700.0
2013-10-24 10:10:00,67.56,67.68,67.54,67.68,110800.0,56.2554,56.3553,56.2387,56.3553,110800.0
2013-10-24 10:15:00,67.68,67.68,67.46,67.46,38900.0,56.3553,56.3553,56.1721,56.1721,38900.0
2013-10-24 10:20:00,67.47,67.52,67.42,67.43,46800.0,56.1804,56.2221,56.1388,56.1471,46800.0
2013-10-24 10:25:00,67.45,67.47,67.27,67.28,55200.0,56.1638,56.1804,56.0139,56.0222,55200.0
2013-10-24 10:30:00,67.26,67.35,67.18,67.31,142200.0,56.0056,56.0805,55.9389,56.0472,142200.0
2013-10-24 10:35:00,67.31,67.43,67.29,67.41,45400.0,56.0472,56.1471,56.0305,56.1305,45400.0
2013-10-24 10:40:00,67.4,67.55,67.4,67.5,40400.0,56.1221,56.247,56.1221,56.2054,40400.0
2013-10-24 10:45:00,67.5,67.52,67.46,67.51,43700.0,56.2054,56.2221,56.1721,56.2137,43700.0
2013-10-24 10:50:00,67.51,67.53,67.49,67.51,41600.0,56.2137,56.2304,56.1971,56.2137,41600.0
2013-10-24 10:55:00,67.52,67.59,67.5,67.53,53200.0,56.2221,56.2803,56.2054,56.2304,53200.0
2013-10-24 11:00:00,67.55,67.61,67.52,67.55,58800.0,56.247,56.297,56.2221,56.247,58800.0
2013-10-24 11:05:00,67.54,67.62,67.53,67.61,28300.0,56.2387,56.3053,56.2304,56.297,28300.0
2013-10-24 11:10:00,67.61,67.63,67.56,67.63,46300.0,56.297,56.3136,56.2554,56.3136,46300.0
2013-10-24 11:15:00,67.63,67.68,67.62,67.68,36900.0,56.3136,56.3553,56.3053,56.3553,36900.0
2013-10-24 11:20:00,67.67,67.8,67.67,67.8,52800.0,56.347,56.4552,56.347,56.4552,52800.0
2013-10-24 11:25:00,67.8,67.89,67.79,67.85,45800.0,56.4552,56.5301,56.4469,56.4968,45800.0
2013-10-24 11:30:00,67.85,67.88,67.82,67.86,55000.0,56.4968,56.5218,56.4719,56.5052,55000.0
2013-10-24 11:35:00,67.86,67.87,67.83,67.85,40000.0,56.5052,56.5135,56.4802,56.4968,40000.0
2013-10-24 11:40:00,67.84,67.84,67.76,67.76,31900.0,56.4885,56.4885,56.4219,56.4219,31900.0
2013-10-24 11:45:00,67.77,67.81,67.76,67.78,32900.0,56.4302,56.4635,56.4219,56.4385,32900.0
2013-10-24 11:50:00,67.78,67.82,67.77,67.79,28500.0,56.4385,56.4719,56.4302,56.4469,28500.0
2013-10-24 11:55:00,67.8,67.82,67.77,67.78,32200.0,56.4552,56.4719,56.4302,56.4385,32200.0
2013-10-24 12:00:00,67.76,67.77,67.72,67.73,48000.0,56.4219,56.4302,56.3886,56.3969,48000.0
2013-10-24 12:05:00,67.73,67.76,67.71,67.71,52900.0,56.3969,56.4219,56.3803,56.3803,52900.0
2013-10-24 12:10:00,67.72,67.72,67.64,67.64,24500.0,56.3886,56.3886,56.322,56.322,24500.0
2013-10-24 12:15:00,67.63,67.66,67.63,67.65,23300.0,56.3136,56.3386,56.3136,56.3303,23300.0
2013-10-24 12:20:00,67.65,67.67,67.62,67.66,17300.0,56.3303,56.347,56.3053,56.3386,17300.0
2013-10-24 12:25:00,67.67,67.7,67.64,67.64,21300.0,56.347,56.3719,56.322,56.322,21300.0
2013-10-24 12:30:00,67.65,67.68,67.59,67.6,20500.0,56.3303,56.3553,56.2803,56.2887,20500.0
2013-10-24 12:35:00,67.61,67.61,67.59,67.6,39800.0,56.297,56.297,56.2803,56.2887,39800.0
2013-10-24 12:40:00,67.61,67.61,67.52,67.54,80600.0,56.297,56.297,56.2221,56.2387,80600.0
2013-10-24 12:45:00,67.55,67.55,67.48,67.52,124500.0,56.247,56.247,56.1887,56.2221,124500.0
2013-10-24 12:50:00,67.5,67.51,67.45,67.46,93300.0,56.2054,56.2137,56.1638,56.1721,93300.0
2013-10-24 12:55:00,67.47,67.53,67.46,67.5,56800.0,56.1804,56.2304,56.1721,56.2054,56800.0
2013-10-24 13:00:00,67.51,67.53,67.48,67.5,36400.0,56.2137,56.2304,56.1887,56.2054,36400.0
2013-10-24 13:05:00,67.5,67.52,67.49,67.49,39800.0,56.2054,56.2221,56.1971,56.1971,39800.0
2013-10-24 13:10:00,67.49,67.52,67.49,67.49,29100.0,56.1971,56.2221,56.1971,56.1971,29100.0
2013-10-24 13:15:00,67.5,67.5,67.45,67.46,46000.0,56.2054,56.2054,56.1638,56.1721,46000.0
2013-10-24 13:20:00,67.47,67.56,67.46,67.51,44100.0,56.1804,56.2554,56.1721,56.2137,44100.0
2013-10-24 13:25:00,67.52,67.53,67.47,67.48,30700.0,56.2221,56.2304,56.1804,56.1887,30700.0
2013-10-24 13:30:00,67.49,67.49,67.44,67.46,19100.0,56.1971,56.1971,56.1554,56.1721,19100.0
2013-10-24 13:35:00,67.45,67.5,67.45,67.47,32500.0,56.1638,56.2054,56.1638,56.1804,32500.0
2013-10-24 13:40:00,67.47,67.54,67.47,67.54,23800.0,56.1804,56.2387,56.1804,56.2387,23800.0
2013-10-24 13:45:00,67.53,67.54,67.47,67.48,35100.0,56.2304,56.2387,56.1804,56.1887,35100.0
2013-10-24 13:50:00,67.49,67.49,67.43,67.44,45200.0,56.1971,56.1971,56.1471,56.1554,45200.0
2013-10-24 13:55:00,67.44,67.48,67.44,67.45,33000.0,56.1554,56.1887,56.1554,56.1638,33000.0
2013-10-24 14:00:00,67.45,67.46,67.41,67.43,26500.0,56.1638,56.1721,56.1305,56.1471,26500.0
2013-10-24 14:05:00,67.42,67.44,67.38,67.38,29600.0,56.1388,56.1554,56.1055,56.1055,29600.0
2013-10-24 14:10:00,67.39,67.44,67.38,67.41,52600.0,56.1138,56.1554,56.1055,56.1305,52600.0
2013-10-24 14:15:00,67.41,67.54,67.41,67.53,148600.0,56.1305,56.2387,56.1305,56.2304,148600.0
2013-10-24 14:20:00,67.54,67.6,67.52,67.59,152300.0,56.2387,56.2887,56.2221,56.2803,152300.0
2013-10-24 14:25:00,67.6,67.65,67.59,67.63,66500.0,56.2887,56.3303,56.2803,56.3136,66500.0
2013-10-24 14:30:00,67.61,67.62,67.56,67.57,43400.0,56.297,56.3053,56.2554,56.2637,43400.0
2013-10-24 14:35:00,67.57,67.63,67.57,67.62,45500.0,56.2637,56.3136,56.2637,56.3053,45500.0
2013-10-24 14:40:00,67.62,67.67,67.59,67.67,76900.0,56.3053,56.347,56.2803,56.347,76900.0
2013-10-24 14:45:00,67.66,67.67,67.6,67.66,95000.0,56.3386,56.347,56.2887,56.3386,95000.0
2013-10-24 14:50:00,67.66,67.72,67.66,67.71,41700.0,56.3386,56.3886,56.3386,56.3803,41700.0
2013-10-24 14:55:00,67.72,67.83,67.71,67.82,102300.0,56.3886,56.4802,56.3803,56.4719,102300.0
2013-10-24 15:00:00,67.83,67.88,67.77,67.77,214400.0,56.4802,56.5218,56.4302,56.4302,214400.0
2013-10-24 15:05:00,67.78,67.81,67.7,67.7,56700.0,56.4385,56.4635,56.3719,56.3719,56700.0
2013-10-24 15:10:00,67.71,67.75,67.7,67.75,41600.0,56.3803,56.4136,56.3719,56.4136,41600.0
2013-10-24 15:15:00,67.75,67.75,67.7,67.7,56300.0,56.4136,56.4136,56.3719,56.3719,56300.0
2013-10-24 15:20:00,67.7,67.71,67.63,67.65,81500.0,56.3719,56.3803,56.3136,56.3303,81500.0
2013-10-24 15:25:00,67.66,67.7,67.63,67.63,72300.0,56.3386,56.3719,56.3136,56.3136,72300.0
2013-10-24 15:30:00,67.64,67.64,67.5,67.54,153900.0,56.322,56.322,56.2054,56.2387,153900.0
2013-10-24 15:35:00,67.54,67.6,67.52,67.57,126000.0,56.2387,56.2887,56.2221,56.2637,126000.0
2013-10-24 15:40:00,67.57,67.59,67.5,67.51,97000.0,56.2637,56.2803,56.2054,56.2137,97000.0
2013-10-24 15:45:00,67.51,67.62,67.5,67.53,184400.0,56.2137,56.3053,56.2054,56.2304,184400.0
2013-10-24 15:50:00,67.54,67.62,67.53,67.57,155600.0,56.2387,56.3053,56.2304,56.2637,155600.0
2013-10-24 15:55:00,67.58,67.63,67.57,67.6,245200.0,56.272,56.3136,56.2637,56.2887,245200.0
2013-10-25 09:30:00,67.51,67.68,67.34,67.58,118700.0,56.2137,56.3553,56.0722,56.272,118700.0
2013-10-25 09:35:00,67.59,67.92,67.59,67.89,50600.0,56.2803,56.5551,56.2803,56.5301,50600.0
2013-10-25 09:40:00,67.9,68.01,67.72,67.98,116100.0,56.5385,56.6301,56.3886,56.6051,116100.0
2013-10-25 09:45:00,67.98,68.07,67.64,67.75,133600.0,56.6051,56.68,56.322,56.4136,133600.0
2013-10-25 09:50:00,67.75,67.93,67.74,67.93,1094500.0,56.4136,56.5635,56.4052,56.5635,1094500.0
2013-10-25 09:55:00,67.92,68.0,67.82,67.95,52900.0,56.5551,56.6217,56.4719,56.5801,52900.0
2013-10-25 10:00:00,67.96,68.06,67.9,68.04,35500.0,56.5884,56.6717,56.5385,56.655,35500.0
2013-10-25 10:05:00,68.02,68.04,67.88,68.01,60100.0,56.6384,56.655,56.5218,56.6301,60100.0
2013-10-25 10:10:00,68.02,68.15,68.01,68.12,60200.0,56.6384,56.7466,56.6301,56.7217,60200.0
2013-10-25 10:15:00,68.12,68.13,68.08,68.1,103600.0,56.7217,56.73,56.6884,56.705,103600.0
2013-10-25 10:20:00,68.1,68.13,68.06,68.12,255700.0,56.705,56.73,56.6717,56.7217,255700.0
2013-10-25 10:25:00,68.12,68.18,68.09,68.09,27700.0,56.7217,56.7716,56.6967,56.6967,27700.0
2013-10-25 10:30:00,68.09,68.1,67.98,68.02,99900.0,56.6967,56.705,56.6051,56.6384,99900.0
2013-10-25 10:35:00,68.03,68.07,67.92,67.95,53000.0,56.6467,56.68,56.5551,56.5801,53000.0
2013-10-25 10:40:00,67.95,67.99,67.89,67.93,44700.0,56.5801,56.6134,56.5301,56.5635,44700.0
2013-10-25 10:45:00,67.92,68.01,67.87,68.01,64000.0,56.5551,56.6301,56.5135,56.6301,64000.0
2013-10-25 10:50:00,68.02,68.12,68.0,68.01,98300.0,56.6384,56.7217,56.6217,56.6301,98300.0
2013-10-25 10:55:00,68.02,68.02,67.93,67.95,44000.0,56.6384,56.6384,56.5635,56.5801,44000.0
2013-10-25 11:00:00,67.96,68.06,67.94,67.94,29800.0,56.5884,56.6717,56.5718,56.5718,29800.0
2013-10-25 11:05:00,67.95,68.0,67.94,67.95,28200.0,56.5801,56.6217,56.5718,56.5801,28200.0
2013-10-25 11:10:00,67.95,67.95,67.81,67.83,64200.0,56.5801,56.5801,56.4635,56.4802,64200.0
2013-10-25 11:15:00,67.82,67.83,67.8,67.82,28700.0,56.4719,56.4802,56.4552,56.4719,28700.0
2013-10-25 11:20:00,67.82,67.82,67.77,67.82,40600.0,56.4719,56.4719,56.4302,56.4719,40600.0
2013-10-25 11:25:00,67.82,67.82,67.75,67.76,42700.0,56.4719,56.4719,56.4136,56.4219,42700.0
2013-10-25 11:30:00,67.76,67.79,67.7,67.7,33800.0,56.4219,56.4469,56.3719,56.3719,33800.0
2013-10-25 11:35:00,67.7,67.74,67.7,67.71,31200.0,56.3719,56.4052,56.3719,56.3803,31200.0
2013-10-25 11:40:00,67.71,67.74,67.66,67.66,32900.0,56.3803,56.4052,56.3386,56.3386,32900.0
2013-10-25 11:45:00,67.66,67.67,67.44,67.55,172900.0,56.3386,56.347,56.1554,56.247,172900.0
2013-10-25 11:50:00,67.55,67.57,67.28,67.42,149000.0,56.247,56.2637,56.0222,56.1388,149000.0
2013-10-25 11:55:00,67.43,67.58,67.43,67.57,26100.0,56.1471,56.272,56.1471,56.2637,26100.0
2013-10-25 12:00:00,67.57,67.58,67.48,67.49,26600.0,56.2637,56.272,56.1887,56.1971,26600.0
2013-10-25 12:05:00,67.48,67.55,67.39,67.4,65400.0,56.1887,56.247,56.1138,56.1221,65400.0
2013-10-25 12:10:00,67.4,67.53,67.4,67.51,33500.0,56.1221,56.2304,56.1221,56.2137,33500.0
2013-10-25 12:15:00,67.52,67.57,67.44,67.48,47500.0,56.2221,56.2637,56.1554,56.1887,47500.0
2013-10-25 12:20:00,67.48,67.57,67.48,67.56,20800.0,56.1887,56.2637,56.1887,56.2554,20800.0
2013-10-25 12:25:00,67.55,67.57,67.5,67.52,35900.0,56.247,56.2637,56.2054,56.2221,35900.0
2013-10-25 12:30:00,67.51,67.57,67.45,67.55,45800.0,56.2137,56.2637,56.1638,56.247,45800.0
2013-10-25 12:35:00,67.55,67.63,67.54,67.6,32200.0,56.247,56.3136,56.2387,56.2887,32200.0
2013-10-25 12:40:00,67.61,67.66,67.6,67.63,40200.0,56.297,56.3386,56.2887,56.3136,40200.0
2013-10-25 12:45:00,67.64,67.65,67.6,67.64,52500.0,56.322,56.3303,56.2887,56.322,52500.0
2013-10-25 12:50:00,67.63,67.67,67.62,67.67,31600.0,56.3136,56.347,56.3053,56.347,31600.0
2013-10-25 12:55:00,67.67,67.69,67.64,67.67,47100.0,56.347,56.3636,56.322,56.347,47100.0
2013-10-25 13:00:00,67.67,67.7,67.66,67.67,28700.0,56.347,56.3719,56.3386,56.347,28700.0
2013-10-25 13:05:00,67.67,67.7,67.64,67.65,60500.0,56.347,56.3719,56.322,56.3303,60500.0
2013-10-25 13:10:00,67.65,67.73,67.63,67.71,27700.0,56.3303,56.3969,56.3136,56.3803,27700.0
2013-10-25 13:15:00,67.72,67.73,67.68,67.69,45500.0,56.3886,56.3969,56.3553,56.3636,45500.0
2013-10-25 13:20:00,67.69,67.7,67.63,67.68,30700.0,56.3636,56.3719,56.3136,56.3553,30700.0
2013-10-25 13:25:00,67.69,67.7,67.67,67.7,22100.0,56.3636,56.3719,56.347,56.3719,22100.0
2013-10-25 13:30:00,67.69,67.7,67.64,67.64,38400.0,56.3636,56.3719,56.322,56.322,38400.0
2013-10-25 13:35:00,67.64,67.64,67.53,67.53,30400.0,56.322,56.322,56.2304,56.2304,30400.0
2013-10-25 13:40:00,67.53,67.6,67.48,67.59,70300.0,56.2304,56.2887,56.1887,56.2803,70300.0
2013-10-25 13:45:00,67.59,67.63,67.59,67.62,36200.0,56.2803,56.3136,56.2803,56.3053,36200.0
2013-10-25 13:50:00,67.61,67.62,67.56,67.58,36300.0,56.297,56.3053,56.2554,56.272,36300.0
2013-10-25 13:55:00,67.57,67.62,67.56,67.62,21900.0,56.2637,56.3053,56.2554,56.3053,21900.0
2013-10-25 14:00:00,67.62,67.63,67.54,67.6,38600.0,56.3053,56.3136,56.2387,56.2887,38600.0
2013-10-25 14:05:00,67.6,67.67,67.59,67.63,39100.0,56.2887,56.347,56.2803,56.3136,39100.0
2013-10-25 14:10:00,67.63,67.66,67.62,67.63,50600.0,56.3136,56.3386,56.3053,56.3136,50600.0
2013-10-25 14:15:00,67.64,67.7,67.63,67.7,28800.0,56.322,56.3719,56.3136,56.3719,28800.0
2013-10-25 14:20:00,67.71,67.74,67.69,67.74,84900.0,56.3803,56.4052,56.3636,56.4052,84900.0
2013-10-25 14:25:00,67.74,67.77,67.71,67.72,21000.0,56.4052,56.4302,56.3803,56.3886,21000.0
2013-10-25 14:30:00,67.72,67.78,67.7,67.71,43600.0,56.3886,56.4385,56.3719,56.3803,43600.0
2013-10-25 14:35:00,67.7,67.8,67.7,67.74,49300.0,56.3719,56.4552,56.3719,56.4052,49300.0
2013-10-25 14:40:00,67.75,67.77,67.7,67.75,38000.0,56.4136,56.4302,56.3719,56.4136,38000.0
2013-10-25 14:45:00,67.75,67.76,67.72,67.72,21700.0,56.4136,56.4219,56.3886,56.3886,21700.0
2013-10-25 14:50:00,67.72,67.77,67.72,67.76,41200.0,56.3886,56.4302,56.3886,56.4219,41200.0
2013-10-25 14:55:00,67.76,67.78,67.71,67.71,40000.0,56.4219,56.4385,56.3803,56.3803,40000.0
2013-10-25 15:00:00,67.71,67.73,67.67,67.67,42200.0,56.3803,56.3969,56.347,56.347,42200.0
2013-10-25 15:05:00,67.67,67.73,67.67,67.73,36900.0,56.347,56.3969,56.347,56.3969,36900.0
2013-10-25 15:10:00,67.73,67.76,67.68,67.7,74900.0,56.3969,56.4219,56.3553,56.3719,74900.0
2013-10-25 15:15:00,67.7,67.73,67.69,67.7,58700.0,56.3719,56.3969,56.3636,56.3719,58700.0
2013-10-25 15:20:00,67.71,67.72,67.68,67.72,76800.0,56.3803,56.3886,56.3553,56.3886,76800.0
2013-10-25 15:25:00,67.72,67.73,67.69,67.7,86600.0,56.3886,56.3969,56.3636,56.3719,86600.0
2013-10-25 15:30:00,67.7,67.76,67.66,67.7,100300.0,56.3719,56.4219,56.3386,56.3719,100300.0
2013-10-25 15:35:00,67.71,67.71,67.68,67.69,61300.0,56.3803,56.3803,56.3553,56.3636,61300.0
2013-10-25 15:40:00,67.68,67.7,67.64,67.7,136800.0,56.3553,56.3719,56.322,56.3719,136800.0
2013-10-25 15:45:00,67.7,67.72,67.62,67.63,180900.0,56.3719,56.3886,56.3053,56.3136,180900.0
2013-10-25 15:50:00,67.64,67.66,67.56,67.6,222500.0,56.322,56.3386,56.2554,56.2887,222500.0
2013-10-25 15:55:00,67.6,67.66,67.59,67.63,291900.0,56.2887,56.3386,56.2803,56.3136,291900.0
2013-10-28 09:30:00,67.55,67.71,67.4,67.53,122200.0,56.247,56.3803,56.1221,56.2304,122200.0
2013-10-28 09:35:00,67.54,67.62,67.47,67.55,50000.0,56.2387,56.3053,56.1804,56.247,50000.0
2013-10-28 09:40:00,67.58,67.79,67.56,67.7,107000.0,56.272,56.4469,56.2554,56.3719,107000.0
2013-10-28 09:45:00,67.74,67.8,67.48,67.56,46200.0,56.4052,56.4552,56.1887,56.2554,46200.0
2013-10-28 09:50:00,67.58,67.59,67.33,67.44,120700.0,56.272,56.2803,56.0638,56.1554,120700.0
2013-10-28 09:55:00,67.45,67.47,67.34,67.34,49900.0,56.1638,56.1804,56.0722,56.0722,49900.0
2013-10-28 10:00:00,67.34,67.5,67.3,67.5,35600.0,56.0722,56.2054,56.0389,56.2054,35600.0
2013-10-28 10:05:00,67.5,67.51,67.42,67.46,40300.0,56.2054,56.2137,56.1388,56.1721,40300.0
2013-10-28 10:10:00,67.46,67.52,67.45,67.5,38400.0,56.1721,56.2221,56.1638,56.2054,38400.0
2013-10-28 10:15:00,67.49,67.55,67.47,67.48,45800.0,56.1971,56.247,56.1804,56.1887,45800.0
2013-10-28 10:20:00,67.48,67.51,67.41,67.42,44000.0,56.1887,56.2137,56.1305,56.1388,44000.0
2013-10-28 10:25:00,67.44,67.5,67.44,67.5,28200.0,56.1554,56.2054,56.1554,56.2054,28200.0
2013-10-28 10:30:00,67.5,67.5,67.38,67.39,47200.0,56.2054,56.2054,56.1055,56.1138,47200.0
2013-10-28 10:35:00,67.41,67.53,67.4,67.52,34300.0,56.1305,56.2304,56.1221,56.2221,34300.0
2013-10-28 10:40:00,67.52,67.67,67.5,67.67,54200.0,56.2221,56.347,56.2054,56.347,54200.0
2013-10-28 10:45:00,67.68,67.72,67.68,67.71,43100.0,56.3553,56.3886,56.3553,56.3803,43100.0
2013-10-28 10:50:00,67.71,67.72,67.63,67.66,63400.0,56.3803,56.3886,56.3136,56.3386,63400.0
2013-10-28 10:55:00,67.65,67.66,67.44,67.47,130600.0,56.3303,56.3386,56.1554,56.1804,130600.0
2013-10-28 11:00:00,67.47,67.62,67.44,67.62,59500.0,56.1804,56.3053,56.1554,56.3053,59500.0
2013-10-28 11:05:00,67.62,67.71,67.59,67.71,47900.0,56.3053,56.3803,56.2803,56.3803,47900.0
2013-10-28 11:10:00,67.72,67.77,67.69,67.69,53800.0,56.3886,56.4302,56.3636,56.3636,53800.0
2013-10-28 11:15:00,67.71,67.76,67.59,67.59,45500.0,56.3803,56.4219,56.2803,56.2803,45500.0
2013-10-28 11:20:00,67.6,67.61,67.39,67.45,138100.0,56.2887,56.297,56.1138,56.1638,138100.0
2013-10-28 11:25:00,67.45,67.61,67.45,67.57,24900.0,56.1638,56.297,56.1638,56.2637,24900.0
2013-10-28 11:30:00,67.57,67.58,67.3,67.33,110200.0,56.2637,56.272,56.0389,56.0638,110200.0
2013-10-28 11:35:00,67.33,67.36,67.3,67.31,49100.0,56.0638,56.0888,56.0389,56.0472,49100.0
2013-10-28 11:40:00,67.3,67.31,67.14,67.16,106200.0,56.0389,56.0472,55.9056,55.9223,106200.0
2013-10-28 11:45:00,67.17,67.24,67.1,67.11,95300.0,55.9306,55.9889,55.8723,55.8807,95300.0
2013-10-28 11:50:00,67.1,67.22,67.05,67.18,91300.0,55.8723,55.9723,55.8307,55.9389,91300.0
2013-10-28 11:55:00,67.18,67.24,67.11,67.19,65600.0,55.9389,55.9889,55.8807,55.9473,65600.0
2013-10-28 12:00:00,67.19,67.2,67.11,67.13,41200.0,55.9473,55.9556,55.8807,55.8973,41200.0
2013-10-28 12:05:00,67.14,67.14,67.03,67.07,89100.0,55.9056,55.9056,55.814,55.8474,89100.0
2013-10-28 12:10:00,67.08,67.1,67.02,67.06,72100.0,55.8557,55.8723,55.8057,55.839,72100.0
2013-10-28 12:15:00,67.06,67.11,67.04,67.06,55100.0,55.839,55.8807,55.8224,55.839,55100.0
2013-10-28 12:20:00,67.07,67.13,67.07,67.09,35100.0,55.8474,55.8973,55.8474,55.864,35100.0
2013-10-28 12:25:00,67.09,67.12,67.06,67.08,36000.0,55.864,55.889,55.839,55.8557,36000.0
2013-10-28 12:30:00,67.07,67.1,67.06,67.07,52200.0,55.8474,55.8723,55.839,55.8474,52200.0
2013-10-28 12:35:00,67.06,67.09,67.05,67.08,34800.0,55.839,55.864,55.8307,55.8557,34800.0
2013-10-28 12:40:00,67.09,67.12,67.05,67.06,65700.0,55.864,55.889,55.8307,55.839,65700.0
2013-10-28 12:45:00,67.06,67.11,67.05,67.09,58100.0,55.839,55.8807,55.8307,55.864,58100.0
2013-10-28 12:50:00,67.09,67.14,67.08,67.12,55500.0,55.864,55.9056,55.8557,55.889,55500.0
2013-10-28 12:55:00,67.12,67.17,67.12,67.15,51300.0,55.889,55.9306,55.889,55.914,51300.0
2013-10-28 13:00:00,67.15,67.15,67.11,67.13,41800.0,55.914,55.914,55.8807,55.8973,41800.0
2013-10-28 13:05:00,67.14,67.17,67.12,67.15,32900.0,55.9056,55.9306,55.889,55.914,32900.0
2013-10-28 13:10:00,67.14,67.16,67.14,67.15,29400.0,55.9056,55.9223,55.9056,55.914,29400.0
2013-10-28 13:15:00,67.15,67.16,67.12,67.15,30100.0,55.914,55.9223,55.889,55.914,30100.0
2013-10-28 13:20:00,67.16,67.16,67.1,67.13,36300.0,55.9223,55.9223,55.8723,55.8973,36300.0
2013-10-28 13:25:00,67.13,67.17,67.13,67.17,53100.0,55.8973,55.9306,55.8973,55.9306,53100.0
2013-10-28 13:30:00,67.17,67.21,67.16,67.19,78500.0,55.9306,55.9639,55.9223,55.9473,78500.0
2013-10-28 13:35:00,67.2,67.21,67.12,67.13,38700.0,55.9556,55.9639,55.889,55.8973,38700.0
2013-10-28 13:40:00,67.12,67.2,67.12,67.2,11500.0,55.889,55.9556,55.889,55.9556,11500.0
2013-10-28 13:45:00,67.2,67.2,67.16,67.16,34900.0,55.9556,55.9556,55.9223,55.9223,34900.0
2013-10-28 13:50:00,67.16,67.2,67.16,67.19,20600.0,55.9223,55.9556,55.9223,55.9473,20600.0
2013-10-28 13:55:00,67.19,67.2,67.12,67.16,35700.0,55.9473,55.9556,55.889,55.9223,35700.0
2013-10-28 14:00:00,67.16,67.17,67.14,67.15,41200.0,55.9223,55.9306,55.9056,55.914,41200.0
2013-10-28 14:05:00,67.16,67.16,67.1,67.12,38000.0,55.9223,55.9223,55.8723,55.889,38000.0
2013-10-28 14:10:00,67.13,67.13,67.06,67.08,35200.0,55.8973,55.8973,55.839,55.8557,35200.0
2013-10-28 14:15:00,67.07,67.08,67.02,67.02,39400.0,55.8474,55.8557,55.8057,55.8057,39400.0
2013-10-28 14:20:00,67.02,67.02,66.94,66.99,119000.0,55.8057,55.8057,55.7391,55.7807,119000.0
2013-10-28 14:25:00,66.99,67.0,66.93,66.95,65700.0,55.7807,55.7891,55.7308,55.7474,65700.0
2013-10-28 14:30:00,66.95,66.96,66.88,66.88,93700.0,55.7474,55.7558,55.6891,55.6891,93700.0
2013-10-28 14:35:00,66.89,66.91,66.86,66.91,52900.0,55.6975,55.7141,55.6725,55.7141,52900.0
2013-10-28 14:40:00,66.91,66.95,66.86,66.88,91400.0,55.7141,55.7474,55.6725,55.6891,91400.0
2013-10-28 14:45:00,66.87,66.91,66.8,66.81,99300.0,55.6808,55.7141,55.6225,55.6309,99300.0
2013-10-28 14:50:00,66.81,66.82,66.78,66.8,54700.0,55.6309,55.6392,55.6059,55.6225,54700.0
2013-10-28 14:55:00,66.8,66.84,66.79,66.84,70900.0,55.6225,55.6558,55.6142,55.6558,70900.0
2013-10-28 15:00:00,66.84,66.84,66.77,66.79,92800.0,55.6558,55.6558,55.5976,55.6142,92800.0
2013-10-28 15:05:00,66.78,66.81,66.72,66.81,134700.0,55.6059,55.6309,55.5559,55.6309,134700.0
2013-10-28 15:10:00,66.81,66.84,66.8,66.81,76600.0,55.6309,55.6558,55.6225,55.6309,76600.0
2013-10-28 15:15:00,66.81,66.81,66.72,66.74,128800.0,55.6309,55.6309,55.5559,55.5726,128800.0
2013-10-28 15:20:00,66.74,66.8,66.74,66.8,65500.0,55.5726,55.6225,55.5726,55.6225,65500.0
2013-10-28 15:25:00,66.8,66.81,66.78,66.79,77200.0,55.6225,55.6309,55.6059,55.6142,77200.0
2013-10-28 15:30:00,66.78,66.82,66.75,66.81,153400.0,55.6059,55.6392,55.5809,55.6309,153400.0
2013-10-28 15:35:00,66.81,66.82,66.79,66.81,142200.0,55.6309,55.6392,55.6142,55.6309,142200.0
2013-10-28 15:40:00,66.81,67.0,66.8,67.0,139400.0,55.6309,55.7891,55.6225,55.7891,139400.0
2013-10-28 15:45:00,66.99,67.0,66.82,66.94,246900.0,55.7807,55.7891,55.6392,55.7391,246900.0
2013-10-28 15:50:00,66.92,66.98,66.89,66.93,186500.0,55.7225,55.7724,55.6975,55.7308,186500.0
2013-10-28 15:55:00,66.92,66.95,66.85,66.95,322500.0,55.7225,55.7474,55.6642,55.7474,322500.0
2013-10-29 09:30:00,66.88,67.13,66.85,67.12,221700.0,55.6891,55.8973,55.6642,55.889,221700.0
2013-10-29 09:35:00,67.12,67.22,67.01,67.2,130200.0,55.889,55.9723,55.7974,55.9556,130200.0
2013-10-29 09:40:00,67.21,67.45,67.13,67.45,137700.0,55.9639,56.1638,55.8973,56.1638,137700.0
2013-10-29 09:45:00,67.44,67.48,67.04,67.05,151000.0,56.1554,56.1887,55.8224,55.8307,151000.0
2013-10-29 09:50:00,67.12,67.33,67.12,67.25,54800.0,55.889,56.0638,55.889,55.9972,54800.0
2013-10-29 09:55:00,67.27,67.41,67.24,67.3,70500.0,56.0139,56.1305,55.9889,56.0389,70500.0
2013-10-29 10:00:00,67.3,67.37,67.15,67.15,32600.0,56.0389,56.0972,55.914,55.914,32600.0
2013-10-29 10:05:00,67.16,67.21,67.12,67.13,38800.0,55.9223,55.9639,55.889,55.8973,38800.0
2013-10-29 10:10:00,67.15,67.16,67.01,67.05,54100.0,55.914,55.9223,55.7974,55.8307,54100.0
2013-10-29 10:15:00,67.06,67.12,67.0,67.02,67300.0,55.839,55.889,55.7891,55.8057,67300.0
2013-10-29 10:20:00,67.0,67.12,67.0,67.03,44700.0,55.7891,55.889,55.7891,55.814,44700.0
2013-10-29 10:25:00,67.04,67.09,66.99,67.03,73600.0,55.8224,55.864,55.7807,55.814,73600.0
2013-10-29 10:30:00,67.05,67.08,67.0,67.07,70500.0,55.8307,55.8557,55.7891,55.8474,70500.0
2013-10-29 10:35:00,67.07,67.18,67.04,67.15,69000.0,55.8474,55.9389,55.8224,55.914,69000.0
2013-10-29 10:40:00,67.14,67.22,67.11,67.19,61900.0,55.9056,55.9723,55.8807,55.9473,61900.0
2013-10-29 10:45:00,67.2,67.3,67.13,67.3,66700.0,55.9556,56.0389,55.8973,56.0389,66700.0
2013-10-29 10:50:00,67.3,67.49,67.27,67.49,115400.0,56.0389,56.1971,56.0139,56.1971,115400.0
2013-10-29 10:55:00,67.49,67.52,67.41,67.47,86600.0,56.1971,56.2221,56.1305,56.1804,86600.0
2013-10-29 11:00:00,67.48,67.6,67.47,67.58,47800.0,56.1887,56.2887,56.1804,56.272,47800.0
2013-10-29 11:05:00,67.58,67.61,67.55,67.58,36300.0,56.272,56.297,56.247,56.272,36300.0
2013-10-29 11:10:00,67.59,67.67,67.54,67.66,59900.0,56.2803,56.347,56.2387,56.3386,59900.0
2013-10-29 11:15:00,67.65,67.67,67.59,67.6,44100.0,56.3303,56.347,56.2803,56.2887,44100.0
2013-10-29 11:20:00,67.59,67.62,67.54,67.58,90000.0,56.2803,56.3053,56.2387,56.272,90000.0
2013-10-29 11:25:00,67.57,67.58,67.46,67.47,60800.0,56.2637,56.272,56.1721,56.1804,60800.0
2013-10-29 11:30:00,67.47,67.48,67.39,67.41,67500.0,56.1804,56.1887,56.1138,56.1305,67500.0
2013-10-29 11:35:00,67.4,67.52,67.34,67.52,73600.0,56.1221,56.2221,56.0722,56.2221,73600.0
2013-10-29 11:40:00,67.52,67.58,67.5,67.55,82100.0,56.2221,56.272,56.2054,56.247,82100.0
2013-10-29 11:45:00,67.55,67.6,67.53,67.58,63200.0,56.247,56.2887,56.2304,56.272,63200.0
2013-10-29 11:50:00,67.58,67.6,67.53,67.55,31000.0,56.272,56.2887,56.2304,56.247,31000.0
2013-10-29 11:55:00,67.54,67.64,67.53,67.61,49000.0,56.2387,56.322,56.2304,56.297,49000.0
2013-10-29 12:00:00,67.62,67.65,67.56,67.62,37800.0,56.3053,56.3303,56.2554,56.3053,37800.0
2013-10-29 12:05:00,67.62,67.71,67.62,67.7,50000.0,56.3053,56.3803,56.3053,56.3719,50000.0
2013-10-29 12:10:00,67.7,67.7,67.61,67.64,32700.0,56.3719,56.3719,56.297,56.322,32700.0
2013-10-29 12:15:00,67.65,67.66,67.61,67.62,31000.0,56.3303,56.3386,56.297,56.3053,31000.0
2013-10-29 12:20:00,67.62,67.63,67.58,67.63,18900.0,56.3053,56.3136,56.272,56.3136,18900.0
2013-10-29 12:25:00,67.61,67.65,67.6,67.62,20800.0,56.297,56.3303,56.2887,56.3053,20800.0
2013-10-29 12:30:00,67.62,67.63,67.56,67.62,18100.0,56.3053,56.3136,56.2554,56.3053,18100.0
2013-10-29 12:35:00,67.62,67.67,67.62,67.65,32400.0,56.3053,56.347,56.3053,56.3303,32400.0
2013-10-29 12:40:00,67.65,67.65,67.6,67.62,12200.0,56.3303,56.3303,56.2887,56.3053,12200.0
2013-10-29 12:45:00,67.61,67.61,67.57,67.61,22500.0,56.297,56.297,56.2637,56.297,22500.0
2013-10-29 12:50:00,67.61,67.66,67.59,67.66,32600.0,56.297,56.3386,56.2803,56.3386,32600.0
2013-10-29 12:55:00,67.66,67.71,67.65,67.66,47500.0,56.3386,56.3803,56.3303,56.3386,47500.0
2013-10-29 13:00:00,67.66,67.75,67.66,67.74,37300.0,56.3386,56.4136,56.3386,56.4052,37300.0
2013-10-29 13:05:00,67.74,67.75,67.69,67.69,43100.0,56.4052,56.4136,56.3636,56.3636,43100.0
2013-10-29 13:10:00,67.69,67.74,67.68,67.73,49600.0,56.3636,56.4052,56.3553,56.3969,49600.0
2013-10-29 13:15:00,67.73,67.82,67.73,67.8,38800.0,56.3969,56.4719,56.3969,56.4552,38800.0
2013-10-29 13:20:00,67.82,67.82,67.76,67.76,44600.0,56.4719,56.4719,56.4219,56.4219,44600.0
2013-10-29 13:25:00,67.75,67.81,67.74,67.79,38700.0,56.4136,56.4635,56.4052,56.4469,38700.0
2013-10-29 13:30:00,67.8,67.84,67.78,67.84,32000.0,56.4552,56.4885,56.4385,56.4885,32000.0
2013-10-29 13:35:00,67.83,67.94,67.83,67.91,64400.0,56.4802,56.5718,56.4802,56.5468,64400.0
2013-10-29 13:40:00,67.9,67.91,67.83,67.86,78800.0,56.5385,56.5468,56.4802,56.5052,78800.0
2013-10-29 13:45:00,67.87,67.9,67.85,67.88,109200.0,56.5135,56.5385,56.4968,56.5218,109200.0
2013-10-29 13:50:00,67.88,67.89,67.81,67.81,100000.0,56.5218,56.5301,56.4635,56.4635,100000.0
2013-10-29 13:55:00,67.82,67.87,67.77,67.87,55300.0,56.4719,56.5135,56.4302,56.5135,55300.0
2013-10-29 14:00:00,67.88,67.88,67.81,67.82,47200.0,56.5218,56.5218,56.4635,56.4719,47200.0
2013-10-29 14:05:00,67.81,67.92,67.81,67.9,65100.0,56.4635,56.5551,56.4635,56.5385,65100.0
2013-10-29 14:10:00,67.9,67.98,67.87,67.97,62500.0,56.5385,56.6051,56.5135,56.5968,62500.0
2013-10-29 14:15:00,67.98,67.98,67.89,67.98,92100.0,56.6051,56.6051,56.5301,56.6051,92100.0
2013-10-29 14:20:00,67.97,68.01,67.91,68.01,92900.0,56.5968,56.6301,56.5468,56.6301,92900.0
2013-10-29 14:25:00,68.01,68.1,68.01,68.02,85800.0,56.6301,56.705,56.6301,56.6384,85800.0
2013-10-29 14:30:00,68.02,68.03,67.9,67.97,49000.0,56.6384,56.6467,56.5385,56.5968,49000.0
2013-10-29 14:35:00,67.96,67.97,67.84,67.9,40200.0,56.5884,56.5968,56.4885,56.5385,40200.0
2013-10-29 14:40:00,67.89,67.93,67.88,67.93,34200.0,56.5301,56.5635,56.5218,56.5635,34200.0
2013-10-29 14:45:00,67.94,68.03,67.92,68.03,40500.0,56.5718,56.6467,56.5551,56.6467,40500.0
2013-10-29 14:50:00,68.03,68.08,68.03,68.05,65800.0,56.6467,56.6884,56.6467,56.6634,65800.0
2013-10-29 14:55:00,68.05,68.06,68.01,68.03,44800.0,56.6634,56.6717,56.6301,56.6467,44800.0
2013-10-29 15:00:00,68.02,68.03,67.98,68.0,62300.0,56.6384,56.6467,56.6051,56.6217,62300.0
2013-10-29 15:05:00,68.0,68.06,68.0,68.05,139000.0,56.6217,56.6717,56.6217,56.6634,139000.0
2013-10-29 15:10:00,68.05,68.11,68.01,68.04,77000.0,56.6634,56.7133,56.6301,56.655,77000.0
2013-10-29 15:15:00,68.03,68.1,68.03,68.09,44600.0,56.6467,56.705,56.6467,56.6967,44600.0
2013-10-29 15:20:00,68.09,68.15,68.08,68.12,71200.0,56.6967,56.7466,56.6884,56.7217,71200.0
2013-10-29 15:25:00,68.11,68.14,68.07,68.07,73100.0,56.7133,56.7383,56.68,56.68,73100.0
2013-10-29 15:30:00,68.07,68.1,68.03,68.09,71700.0,56.68,56.705,56.6467,56.6967,71700.0
2013-10-29 15:35:00,68.09,68.1,68.03,68.03,90300.0,56.6967,56.705,56.6467,56.6467,90300.0
2013-10-29 15:40:00,68.05,68.09,68.04,68.04,106100.0,56.6634,56.6967,56.655,56.655,106100.0
2013-10-29 15:45:00,68.03,68.06,67.98,68.0,138200.0,56.6467,56.6717,56.6051,56.6217,138200.0
2013-10-29 15:50:00,67.99,68.07,67.99,68.07,196100.0,56.6134,56.68,56.6134,56.68,196100.0
2013-10-29 15:55:00,68.06,68.12,68.05,68.07,284200.0,56.6717,56.7217,56.6634,56.68,284200.0
2013-10-30 09:30:00,68.12,68.5,68.1,68.2,101500.0,56.7217,57.0381,56.705,56.7883,101500.0
2013-10-30 09:35:00,68.2,68.33,68.06,68.06,48100.0,56.7883,56.8965,56.6717,56.6717,48100.0
2013-10-30 09:40:00,68.06,68.08,67.77,68.03,58500.0,56.6717,56.6884,56.4302,56.6467,58500.0
2013-10-30 09:45:00,68.02,68.08,67.91,68.06,67500.0,56.6384,56.6884,56.5468,56.6717,67500.0
2013-10-30 09:50:00,68.08,68.33,68.04,68.32,48500.0,56.6884,56.8965,56.655,56.8882,48500.0
2013-10-30 09:55:00,68.31,68.37,68.2,68.36,61600.0,56.8799,56.9298,56.7883,56.9215,61600.0
2013-10-30 10:00:00,68.36,68.37,68.15,68.22,65100.0,56.9215,56.9298,56.7466,56.8049,65100.0
2013-10-30 10:05:00,68.23,68.23,68.02,68.02,77100.0,56.8133,56.8133,56.6384,56.6384,77100.0
2013-10-30 10:10:00,68.02,68.15,68.01,68.09,50800.0,56.6384,56.7466,56.6301,56.6967,50800.0
2013-10-30 10:15:00,68.09,68.11,67.95,68.11,37300.0,56.6967,56.7133,56.5801,56.7133,37300.0
2013-10-30 10:20:00,68.11,68.13,67.93,67.99,23000.0,56.7133,56.73,56.5635,56.6134,23000.0
2013-10-30 10:25:00,68.0,68.06,67.95,67.96,20700.0,56.6217,56.6717,56.5801,56.5884,20700.0
2013-10-30 10:30:00,67.97,68.03,67.92,67.97,21600.0,56.5968,56.6467,56.5551,56.5968,21600.0
2013-10-30 10:35:00,67.96,68.1,67.96,68.06,48800.0,56.5884,56.705,56.5884,56.6717,48800.0
2013-10-30 10:40:00,68.05,68.14,68.01,68.13,33300.0,56.6634,56.7383,56.6301,56.73,33300.0
2013-10-30 10:45:00,68.13,68.14,68.07,68.13,36500.0,56.73,56.7383,56.68,56.73,36500.0
2013-10-30 10:50:00,68.11,68.14,68.01,68.14,52700.0,56.7133,56.7383,56.6301,56.7383,52700.0
2013-10-30 10:55:00,68.14,68.24,68.1,68.24,45200.0,56.7383,56.8216,56.705,56.8216,45200.0
2013-10-30 11:00:00,68.24,68.27,68.12,68.13,71200.0,56.8216,56.8466,56.7217,56.73,71200.0
2013-10-30 11:05:00,68.14,68.17,68.11,68.11,39200.0,56.7383,56.7633,56.7133,56.7133,39200.0
2013-10-30 11:10:00,68.12,68.14,68.05,68.06,51000.0,56.7217,56.7383,56.6634,56.6717,51000.0
2013-10-30 11:15:00,68.06,68.07,67.94,68.02,66400.0,56.6717,56.68,56.5718,56.6384,66400.0
2013-10-30 11:20:00,68.02,68.03,67.96,68.01,56900.0,56.6384,56.6467,56.5884,56.6301,56900.0
2013-10-30 11:25:00,68.02,68.07,67.94,67.94,53200.0,56.6384,56.68,56.5718,56.5718,53200.0
2013-10-30 11:30:00,67.92,67.95,67.86,67.9,35900.0,56.5551,56.5801,56.5052,56.5385,35900.0
2013-10-30 11:35:00,67.9,67.93,67.83,67.91,28500.0,56.5385,56.5635,56.4802,56.5468,28500.0
2013-10-30 11:40:00,67.91,68.0,67.89,67.99,27900.0,56.5468,56.6217,56.5301,56.6134,27900.0
2013-10-30 11:45:00,67.99,68.03,67.96,67.99,44700.0,56.6134,56.6467,56.5884,56.6134,44700.0
2013-10-30 11:50:00,67.98,68.03,67.97,68.01,42000.0,56.6051,56.6467,56.5968,56.6301,42000.0
2013-10-30 11:55:00,68.01,68.05,67.98,68.05,29600.0,56.6301,56.6634,56.6051,56.6634,29600.0
2013-10-30 12:00:00,68.05,68.05,67.96,67.97,44000.0,56.6634,56.6634,56.5884,56.5968,44000.0
2013-10-30 12:05:00,67.97,68.05,67.97,68.04,40100.0,56.5968,56.6634,56.5968,56.655,40100.0
2013-10-30 12:10:00,68.05,68.16,68.04,68.13,69800.0,56.6634,56.755,56.655,56.73,69800.0
2013-10-30 12:15:00,68.13,68.19,68.13,68.18,30200.0,56.73,56.7799,56.73,56.7716,30200.0
2013-10-30 12:20:00,68.17,68.17,68.11,68.12,13200.0,56.7633,56.7633,56.7133,56.7217,13200.0
2013-10-30 12:25:00,68.12,68.18,68.1,68.18,27900.0,56.7217,56.7716,56.705,56.7716,27900.0
2013-10-30 12:30:00,68.18,68.18,68.13,68.13,38800.0,56.7716,56.7716,56.73,56.73,38800.0
2013-10-30 12:35:00,68.13,68.14,68.03,68.1,44800.0,56.73,56.7383,56.6467,56.705,44800.0
2013-10-30 12:40:00,68.11,68.12,68.07,68.08,10400.0,56.7133,56.7217,56.68,56.6884,10400.0
2013-10-30 12:45:00,68.1,68.1,68.07,68.07,14100.0,56.705,56.705,56.68,56.68,14100.0
2013-10-30 12:50:00,68.07,68.11,68.04,68.1,41100.0,56.68,56.7133,56.655,56.705,41100.0
2013-10-30 12:55:00,68.1,68.15,68.09,68.15,12100.0,56.705,56.7466,56.6967,56.7466,12100.0
2013-10-30 13:00:00,68.16,68.22,68.15,68.18,28300.0,56.755,56.8049,56.7466,56.7716,28300.0
2013-10-30 13:05:00,68.17,68.19,68.14,68.18,19200.0,56.7633,56.7799,56.7383,56.7716,19200.0
2013-10-30 13:10:00,68.18,68.52,68.17,68.52,129900.0,56.7716,57.0547,56.7633,57.0547,129900.0
2013-10-30 13:15:00,68.51,68.67,68.5,68.54,79000.0,57.0464,57.1796,57.0381,57.0714,79000.0
2013-10-30 13:20:00,68.53,68.53,68.35,68.42,35500.0,57.0631,57.0631,56.9132,56.9715,35500.0
2013-10-30 13:25:00,68.42,68.42,68.31,68.31,24100.0,56.9715,56.9715,56.8799,56.8799,24100.0
2013-10-30 13:30:00,68.31,68.36,68.27,68.27,18100.0,56.8799,56.9215,56.8466,56.8466,18100.0
2013-10-30 13:35:00,68.27,68.35,68.27,68.32,22600.0,56.8466,56.9132,56.8466,56.8882,22600.0
2013-10-30 13:40:00,68.32,68.38,68.3,68.32,23700.0,56.8882,56.9382,56.8715,56.8882,23700.0
2013-10-30 13:45:00,68.32,68.41,68.29,68.38,26900.0,56.8882,56.9631,56.8632,56.9382,26900.0
2013-10-30 13:50:00,68.39,68.48,68.36,68.46,181900.0,56.9465,57.0214,56.9215,57.0048,181900.0
2013-10-30 13:55:00,68.46,68.46,68.33,68.39,38000.0,57.0048,57.0048,56.8965,56.9465,38000.0
2013-10-30 14:00:00,68.38,68.56,68.23,68.48,153300.0,56.9382,57.088,56.8133,57.0214,153300.0
2013-10-30 14:05:00,68.48,68.53,68.36,68.39,56900.0,57.0214,57.0631,56.9215,56.9465,56900.0
2013-10-30 14:10:00,68.4,68.51,68.36,68.4,62000.0,56.9548,57.0464,56.9215,56.9548,62000.0
2013-10-30 14:15:00,68.39,68.4,68.05,68.08,90500.0,56.9465,56.9548,56.6634,56.6884,90500.0
2013-10-30 14:20:00,68.06,68.18,68.02,68.08,65100.0,56.6717,56.7716,56.6384,56.6884,65100.0
2013-10-30 14:25:00,68.08,68.1,67.98,68.1,42400.0,56.6884,56.705,56.6051,56.705,42400.0
2013-10-30 14:30:00,68.09,68.11,68.04,68.09,41800.0,56.6967,56.7133,56.655,56.6967,41800.0
2013-10-30 14:35:00,68.1,68.1,68.04,68.08,48400.0,56.705,56.705,56.655,56.6884,48400.0
2013-10-30 14:40:00,68.08,68.08,67.93,67.94,49200.0,56.6884,56.6884,56.5635,56.5718,49200.0
2013-10-30 14:45:00,67.94,68.01,67.92,68.0,29300.0,56.5718,56.6301,56.5551,56.6217,29300.0
2013-10-30 14:50:00,68.0,68.02,67.93,68.01,26700.0,56.6217,56.6384,56.5635,56.6301,26700.0
2013-10-30 14:55:00,67.99,68.09,67.98,68.06,42300.0,56.6134,56.6967,56.6051,56.6717,42300.0
2013-10-30 15:00:00,68.06,68.09,68.03,68.07,32900.0,56.6717,56.6967,56.6467,56.68,32900.0
2013-10-30 15:05:00,68.08,68.16,68.04,68.07,62100.0,56.6884,56.755,56.655,56.68,62100.0
2013-10-30 15:10:00,68.06,68.08,68.03,68.05,85500.0,56.6717,56.6884,56.6467,56.6634,85500.0
2013-10-30 15:15:00,68.05,68.1,68.02,68.02,55900.0,56.6634,56.705,56.6384,56.6384,55900.0
2013-10-30 15:20:00,68.03,68.08,67.99,68.0,53000.0,56.6467,56.6884,56.6134,56.6217,53000.0
2013-10-30 15:25:00,68.0,68.06,67.98,67.99,42300.0,56.6217,56.6717,56.6051,56.6134,42300.0
2013-10-30 15:30:00,68.0,68.03,68.0,68.02,49800.0,56.6217,56.6467,56.6217,56.6384,49800.0
2013-10-30 15:35:00,68.03,68.03,67.98,68.0,43600.0,56.6467,56.6467,56.6051,56.6217,43600.0
2013-10-30 15:40:00,68.0,68.03,67.97,68.02,99300.0,56.6217,56.6467,56.5968,56.6384,99300.0
2013-10-30 15:45:00,68.01,68.02,67.98,68.0,119600.0,56.6301,56.6384,56.6051,56.6217,119600.0
2013-10-30 15:50:00,68.0,68.02,67.97,68.0,83500.0,56.6217,56.6384,56.5968,56.6217,83500.0
2013-10-30 15:55:00,68.01,68.05,67.97,68.0,150400.0,56.6301,56.6634,56.5968,56.6217,150400.0
2013-10-31 09:30:00,68.33,68.6,68.23,68.54,113400.0,56.8965,57.1213,56.8133,57.0714,113400.0
2013-10-31 09:35:00,68.54,68.71,68.46,68.67,45500.0,57.0714,57.2129,57.0048,57.1796,45500.0
2013-10-31 09:40:00,68.68,68.71,68.57,68.59,39200.0,57.188,57.2129,57.0964,57.113,39200.0
2013-10-31 09:45:00,68.58,68.65,68.45,68.53,95900.0,57.1047,57.163,56.9964,57.0631,95900.0
2013-10-31 09:50:00,68.5,68.57,68.37,68.37,39700.0,57.0381,57.0964,56.9298,56.9298,39700.0
2013-10-31 09:55:00,68.36,68.4,68.21,68.21,44800.0,56.9215,56.9548,56.7966,56.7966,44800.0
2013-10-31 10:00:00,68.2,68.2,68.06,68.16,45400.0,56.7883,56.7883,56.6717,56.755,45400.0
2013-10-31 10:05:00,68.16,68.26,68.13,68.25,39500.0,56.755,56.8382,56.73,56.8299,39500.0
2013-10-31 10:10:00,68.25,68.25,68.14,68.19,28300.0,56.8299,56.8299,56.7383,56.7799,28300.0
2013-10-31 10:15:00,68.18,68.18,68.0,68.01,42900.0,56.7716,56.7716,56.6217,56.6301,42900.0
2013-10-31 10:20:00,68.01,68.02,67.86,67.91,30500.0,56.6301,56.6384,56.5052,56.5468,30500.0
2013-10-31 10:25:00,67.93,68.05,67.91,68.03,32600.0,56.5635,56.6634,56.5468,56.6467,32600.0
2013-10-31 10:30:00,68.03,68.19,68.03,68.15,42300.0,56.6467,56.7799,56.6467,56.7466,42300.0
2013-10-31 10:35:00,68.13,68.13,68.03,68.08,53600.0,56.73,56.73,56.6467,56.6884,53600.0
2013-10-31 10:40:00,68.11,68.21,68.09,68.19,27600.0,56.7133,56.7966,56.6967,56.7799,27600.0
2013-10-31 10:45:00,68.19,68.25,68.17,68.19,21800.0,56.7799,56.8299,56.7633,56.7799,21800.0
2013-10-31 10:50:00,68.19,68.2,68.13,68.13,28100.0,56.7799,56.7883,56.73,56.73,28100.0
2013-10-31 10:55:00,68.15,68.27,68.12,68.2,25200.0,56.7466,56.8466,56.7217,56.7883,25200.0
2013-10-31 11:00:00,68.2,68.26,68.17,68.17,15400.0,56.7883,56.8382,56.7633,56.7633,15400.0
2013-10-31 11:05:00,68.17,68.23,68.12,68.17,26400.0,56.7633,56.8133,56.7217,56.7633,26400.0
2013-10-31 11:10:00,68.17,68.23,68.15,68.23,22300.0,56.7633,56.8133,56.7466,56.8133,22300.0
2013-10-31 11:15:00,68.23,68.32,68.2,68.3,28900.0,56.8133,56.8882,56.7883,56.8715,28900.0
2013-10-31 11:20:00,68.3,68.4,68.28,68.4,25500.0,56.8715,56.9548,56.8549,56.9548,25500.0
2013-10-31 11:25:00,68.39,68.56,68.39,68.52,53900.0,56.9465,57.088,56.9465,57.0547,53900.0
2013-10-31 11:30:00,68.53,68.57,68.41,68.41,25900.0,57.0631,57.0964,56.9631,56.9631,25900.0
2013-10-31 11:35:00,68.4,68.45,68.38,68.42,34000.0,56.9548,56.9964,56.9382,56.9715,34000.0
2013-10-31 11:40:00,68.41,68.42,68.33,68.33,37100.0,56.9631,56.9715,56.8965,56.8965,37100.0
2013-10-31 11:45:00,68.35,68.38,68.25,68.26,24900.0,56.9132,56.9382,56.8299,56.8382,24900.0
2013-10-31 11:50:00,68.25,68.33,68.25,68.27,21400.0,56.8299,56.8965,56.8299,56.8466,21400.0
2013-10-31 11:55:00,68.27,68.29,68.22,68.24,29500.0,56.8466,56.8632,56.8049,56.8216,29500.0
2013-10-31 12:00:00,68.25,68.26,68.2,68.25,38900.0,56.8299,56.8382,56.7883,56.8299,38900.0
2013-10-31 12:05:00,68.26,68.3,68.23,68.28,44400.0,56.8382,56.8715,56.8133,56.8549,44400.0
2013-10-31 12:10:00,68.29,68.29,68.25,68.28,34800.0,56.8632,56.8632,56.8299,56.8549,34800.0
2013-10-31 12:15:00,68.28,68.32,68.25,68.32,50000.0,56.8549,56.8882,56.8299,56.8882,50000.0
2013-10-31 12:20:00,68.32,68.34,68.28,68.31,29800.0,56.8882,56.9048,56.8549,56.8799,29800.0
2013-10-31 12:25:00,68.31,68.32,68.23,68.23,35000.0,56.8799,56.8882,56.8133,56.8133,35000.0
2013-10-31 12:30:00,68.23,68.32,68.21,68.27,46700.0,56.8133,56.8882,56.7966,56.8466,46700.0
2013-10-31 12:35:00,68.26,68.31,68.25,68.3,45900.0,56.8382,56.8799,56.8299,56.8715,45900.0
2013-10-31 12:40:00,68.31,68.37,68.3,68.34,16700.0,56.8799,56.9298,56.8715,56.9048,16700.0
2013-10-31 12:45:00,68.34,68.35,68.3,68.3,25200.0,56.9048,56.9132,56.8715,56.8715,25200.0
2013-10-31 12:50:00,68.31,68.37,68.31,68.35,17300.0,56.8799,56.9298,56.8799,56.9132,17300.0
2013-10-31 12:55:00,68.35,68.37,68.3,68.37,21100.0,56.9132,56.9298,56.8715,56.9298,21100.0
2013-10-31 13:00:00,68.38,68.4,68.34,68.34,25400.0,56.9382,56.9548,56.9048,56.9048,25400.0
2013-10-31 13:05:00,68.34,68.39,68.34,68.39,20400.0,56.9048,56.9465,56.9048,56.9465,20400.0
2013-10-31 13:10:00,68.38,68.38,68.35,68.36,12200.0,56.9382,56.9382,56.9132,56.9215,12200.0
2013-10-31 13:15:00,68.36,68.48,68.36,68.48,23100.0,56.9215,57.0214,56.9215,57.0214,23100.0
2013-10-31 13:20:00,68.48,68.49,68.37,68.39,23800.0,57.0214,57.0297,56.9298,56.9465,23800.0
2013-10-31 13:25:00,68.39,68.47,68.39,68.47,20000.0,56.9465,57.0131,56.9465,57.0131,20000.0
2013-10-31 13:30:00,68.45,68.52,68.45,68.51,28400.0,56.9964,57.0547,56.9964,57.0464,28400.0
2013-10-31 13:35:00,68.49,68.5,68.4,68.4,33700.0,57.0297,57.0381,56.9548,56.9548,33700.0
2013-10-31 13:40:00,68.4,68.41,68.38,68.4,18000.0,56.9548,56.9631,56.9382,56.9548,18000.0
2013-10-31 13:45:00,68.4,68.45,68.36,68.44,15500.0,56.9548,56.9964,56.9215,56.9881,15500.0
2013-10-31 13:50:00,68.44,68.44,68.37,68.39,24800.0,56.9881,56.9881,56.9298,56.9465,24800.0
2013-10-31 13:55:00,68.38,68.41,68.35,68.38,29200.0,56.9382,56.9631,56.9132,56.9382,29200.0
2013-10-31 14:00:00,68.37,68.41,68.37,68.41,24500.0,56.9298,56.9631,56.9298,56.9631,24500.0
2013-10-31 14:05:00,68.41,68.43,68.39,68.42,28600.0,56.9631,56.9798,56.9465,56.9715,28600.0
2013-10-31 14:10:00,68.43,68.49,68.42,68.47,25200.0,56.9798,57.0297,56.9715,57.0131,25200.0
2013-10-31 14:15:00,68.47,68.56,68.47,68.56,44100.0,57.0131,57.088,57.0131,57.088,44100.0
2013-10-31 14:20:00,68.56,68.57,68.5,68.52,36000.0,57.088,57.0964,57.0381,57.0547,36000.0
2013-10-31 14:25:00,68.52,68.55,68.51,68.52,77500.0,57.0547,57.0797,57.0464,57.0547,77500.0
2013-10-31 14:30:00,68.52,68.58,68.5,68.54,46500.0,57.0547,57.1047,57.0381,57.0714,46500.0
2013-10-31 14:35:00,68.53,68.6,68.53,68.59,37300.0,57.0631,57.1213,57.0631,57.113,37300.0
2013-10-31 14:40:00,68.59,68.63,68.58,68.61,40800.0,57.113,57.1463,57.1047,57.1297,40800.0
2013-10-31 14:45:00,68.62,68.65,68.59,68.61,29000.0,57.138,57.163,57.113,57.1297,29000.0
2013-10-31 14:50:00,68.61,68.61,68.54,68.54,64700.0,57.1297,57.1297,57.0714,57.0714,64700.0
2013-10-31 14:55:00,68.54,68.57,68.49,68.49,40100.0,57.0714,57.0964,57.0297,57.0297,40100.0
2013-10-31 15:00:00,68.48,68.5,68.42,68.5,49500.0,57.0214,57.0381,56.9715,57.0381,49500.0
2013-10-31 15:05:00,68.49,68.5,68.38,68.42,51900.0,57.0297,57.0381,56.9382,56.9715,51900.0
2013-10-31 15:10:00,68.41,68.42,68.35,68.39,51000.0,56.9631,56.9715,56.9132,56.9465,51000.0
2013-10-31 15:15:00,68.39,68.39,68.35,68.36,41500.0,56.9465,56.9465,56.9132,56.9215,41500.0
2013-10-31 15:20:00,68.36,68.42,68.36,68.41,42700.0,56.9215,56.9715,56.9215,56.9631,42700.0
2013-10-31 15:25:00,68.41,68.42,68.33,68.34,70600.0,56.9631,56.9715,56.8965,56.9048,70600.0
2013-10-31 15:30:00,68.34,68.37,68.29,68.3,100300.0,56.9048,56.9298,56.8632,56.8715,100300.0
2013-10-31 15:35:00,68.31,68.35,68.27,68.28,82100.0,56.8799,56.9132,56.8466,56.8549,82100.0
2013-10-31 15:40:00,68.29,68.33,68.24,68.32,95400.0,56.8632,56.8965,56.8216,56.8882,95400.0
2013-10-31 15:45:00,68.31,68.31,68.21,68.26,116600.0,56.8799,56.8799,56.7966,56.8382,116600.0
2013-10-31 15:50:00,68.25,68.3,68.2,68.3,141900.0,56.8299,56.8715,56.7883,56.8715,141900.0
2013-10-31 15:55:00,68.29,68.31,68.25,68.27,321100.0,56.8632,56.8799,56.8299,56.8466,321100.0
2013-11-01 09:30:00,68.27,68.4,68.08,68.2,144500.0,56.8466,56.9548,56.6884,56.7883,144500.0
2013-11-01 09:35:00,68.24,68.34,68.14,68.17,84700.0,56.8216,56.9048,56.7383,56.7633,84700.0
2013-11-01 09:40:00,68.15,68.19,67.95,68.02,55500.0,56.7466,56.7799,56.5801,56.6384,55500.0
2013-11-01 09:45:00,68.02,68.21,68.02,68.16,44100.0,56.6384,56.7966,56.6384,56.755,44100.0
2013-11-01 09:50:00,68.15,68.15,68.04,68.05,63700.0,56.7466,56.7466,56.655,56.6634,63700.0
2013-11-01 09:55:00,68.06,68.25,68.05,68.21,51200.0,56.6717,56.8299,56.6634,56.7966,51200.0
2013-11-01 10:00:00,68.22,68.32,68.12,68.12,127100.0,56.8049,56.8882,56.7217,56.7217,127100.0
2013-11-01 10:05:00,68.14,68.34,68.14,68.25,73200.0,56.7383,56.9048,56.7383,56.8299,73200.0
2013-11-01 10:10:00,68.23,68.26,68.14,68.16,60200.0,56.8133,56.8382,56.7383,56.755,60200.0
2013-11-01 10:15:00,68.18,68.19,67.95,68.01,51900.0,56.7716,56.7799,56.5801,56.6301,51900.0
2013-11-01 10:20:00,68.0,68.03,67.98,68.03,99400.0,56.6217,56.6467,56.6051,56.6467,99400.0
2013-11-01 10:25:00,68.03,68.23,68.03,68.23,84400.0,56.6467,56.8133,56.6467,56.8133,84400.0
2013-11-01 10:30:00,68.23,68.38,68.22,68.35,91100.0,56.8133,56.9382,56.8049,56.9132,91100.0
2013-11-01 10:35:00,68.35,68.36,68.2,68.21,73600.0,56.9132,56.9215,56.7883,56.7966,73600.0
2013-11-01 10:40:00,68.19,68.26,68.18,68.24,41800.0,56.7799,56.8382,56.7716,56.8216,41800.0
2013-11-01 10:45:00,68.23,68.26,68.19,68.19,81800.0,56.8133,56.8382,56.7799,56.7799,81800.0
2013-11-01 10:50:00,68.19,68.22,68.13,68.17,52200.0,56.7799,56.8049,56.73,56.7633,52200.0
2013-11-01 10:55:00,68.19,68.23,68.18,68.23,32700.0,56.7799,56.8133,56.7716,56.8133,32700.0
2013-11-01 11:00:00,68.23,68.24,68.14,68.16,21800.0,56.8133,56.8216,56.7383,56.755,21800.0
2013-11-01 11:05:00,68.16,68.22,68.15,68.19,32900.0,56.755,56.8049,56.7466,56.7799,32900.0
2013-11-01 11:10:00,68.18,68.21,68.06,68.12,62600.0,56.7716,56.7966,56.6717,56.7217,62600.0
2013-11-01 11:15:00,68.12,68.12,68.06,68.1,36800.0,56.7217,56.7217,56.6717,56.705,36800.0
2013-11-01 11:20:00,68.1,68.29,68.1,68.28,29900.0,56.705,56.8632,56.705,56.8549,29900.0
2013-11-01 11:25:00,68.28,68.3,68.24,68.24,50400.0,56.8549,56.8715,56.8216,56.8216,50400.0
2013-11-01 11:30:00,68.24,68.28,68.22,68.22,27100.0,56.8216,56.8549,56.8049,56.8049,27100.0
2013-11-01 11:35:00,68.23,68.25,68.19,68.22,28700.0,56.8133,56.8299,56.7799,56.8049,28700.0
2013-11-01 11:40:00,68.22,68.25,68.18,68.2,29600.0,56.8049,56.8299,56.7716,56.7883,29600.0
2013-11-01 11:45:00,68.19,68.2,68.15,68.2,23700.0,56.7799,56.7883,56.7466,56.7883,23700.0
2013-11-01 11:50:00,68.2,68.21,68.15,68.15,32800.0,56.7883,56.7966,56.7466,56.7466,32800.0
2013-11-01 11:55:00,68.16,68.2,68.16,68.17,33300.0,56.755,56.7883,56.755,56.7633,33300.0
2013-11-01 12:00:00,68.16,68.2,68.15,68.17,20800.0,56.755,56.7883,56.7466,56.7633,20800.0
2013-11-01 12:05:00,68.19,68.21,68.15,68.2,30700.0,56.7799,56.7966,56.7466,56.7883,30700.0
2013-11-01 12:10:00,68.21,68.22,68.17,68.21,27600.0,56.7966,56.8049,56.7633,56.7966,27600.0
2013-11-01 12:15:00,68.22,68.28,68.2,68.25,49100.0,56.8049,56.8549,56.7883,56.8299,49100.0
2013-11-01 12:20:00,68.25,68.36,68.25,68.36,46400.0,56.8299,56.9215,56.8299,56.9215,46400.0
2013-11-01 12:25:00,68.36,68.42,68.34,68.35,39200.0,56.9215,56.9715,56.9048,56.9132,39200.0
2013-11-01 12:30:00,68.34,68.37,68.32,68.34,29200.0,56.9048,56.9298,56.8882,56.9048,29200.0
2013-11-01 12:35:00,68.34,68.36,68.31,68.31,33900.0,56.9048,56.9215,56.8799,56.8799,33900.0
2013-11-01 12:40:00,68.31,68.34,68.27,68.28,37300.0,56.8799,56.9048,56.8466,56.8549,37300.0
2013-11-01 12:45:00,68.29,68.35,68.29,68.31,44600.0,56.8632,56.9132,56.8632,56.8799,44600.0
2013-11-01 12:50:00,68.31,68.35,68.3,68.32,27000.0,56.8799,56.9132,56.8715,56.8882,27000.0
2013-11-01 12:55:00,68.33,68.34,68.3,68.3,48400.0,56.8965,56.9048,56.8715,56.8715,48400.0
2013-11-01 13:00:00,68.29,68.33,68.29,68.32,28200.0,56.8632,56.8965,56.8632,56.8882,28200.0
2013-11-01 13:05:00,68.32,68.32,68.28,68.3,42500.0,56.8882,56.8882,56.8549,56.8715,42500.0
2013-11-01 13:10:00,68.31,68.32,68.29,68.29,26700.0,56.8799,56.8882,56.8632,56.8632,26700.0
2013-11-01 13:15:00,68.29,68.33,68.27,68.27,28300.0,56.8632,56.8965,56.8466,56.8466,28300.0
2013-11-01 13:20:00,68.27,68.33,68.27,68.32,20500.0,56.8466,56.8965,56.8466,56.8882,20500.0
2013-11-01 13:25:00,68.32,68.33,68.29,68.29,22600.0,56.8882,56.8965,56.8632,56.8632,22600.0
2013-11-01 13:30:00,68.28,68.3,68.26,68.28,18000.0,56.8549,56.8715,56.8382,56.8549,18000.0
2013-11-01 13:35:00,68.28,68.38,68.28,68.37,42500.0,56.8549,56.9382,56.8549,56.9298,42500.0
2013-11-01 13:40:00,68.37,68.37,68.31,68.33,34200.0,56.9298,56.9298,56.8799,56.8965,34200.0
2013-11-01 13:45:00,68.34,68.37,68.31,68.35,27700.0,56.9048,56.9298,56.8799,56.9132,27700.0
2013-11-01 13:50:00,68.36,68.43,68.36,68.4,40800.0,56.9215,56.9798,56.9215,56.9548,40800.0
2013-11-01 13:55:00,68.41,68.44,68.35,68.35,50300.0,56.9631,56.9881,56.9132,56.9132,50300.0
2013-11-01 14:00:00,68.35,68.36,68.31,68.31,55500.0,56.9132,56.9215,56.8799,56.8799,55500.0
2013-11-01 14:05:00,68.32,68.32,68.26,68.29,54800.0,56.8882,56.8882,56.8382,56.8632,54800.0
2013-11-01 14:10:00,68.3,68.31,68.27,68.3,36300.0,56.8715,56.8799,56.8466,56.8715,36300.0
2013-11-01 14:15:00,68.3,68.3,68.18,68.2,34500.0,56.8715,56.8715,56.7716,56.7883,34500.0
2013-11-01 14:20:00,68.2,68.32,68.2,68.32,43200.0,56.7883,56.8882,56.7883,56.8882,43200.0
2013-11-01 14:25:00,68.32,68.36,68.28,68.36,47400.0,56.8882,56.9215,56.8549,56.9215,47400.0
2013-11-01 14:30:00,68.37,68.45,68.34,68.42,37600.0,56.9298,56.9964,56.9048,56.9715,37600.0
2013-11-01 14:35:00,68.41,68.48,68.41,68.47,23400.0,56.9631,57.0214,56.9631,57.0131,23400.0
2013-11-01 14:40:00,68.48,68.6,68.47,68.58,40000.0,57.0214,57.1213,57.0131,57.1047,40000.0
2013-11-01 14:45:00,68.59,68.64,68.57,68.62,56300.0,57.113,57.1546,57.0964,57.138,56300.0
2013-11-01 14:50:00,68.62,68.63,68.53,68.54,38900.0,57.138,57.1463,57.0631,57.0714,38900.0
2013-11-01 14:55:00,68.55,68.56,68.51,68.51,39200.0,57.0797,57.088,57.0464,57.0464,39200.0
2013-11-01 15:00:00,68.5,68.61,68.49,68.56,32900.0,57.0381,57.1297,57.0297,57.088,32900.0
2013-11-01 15:05:00,68.56,68.6,68.51,68.54,58000.0,57.088,57.1213,57.0464,57.0714,58000.0
2013-11-01 15:10:00,68.54,68.66,68.54,68.65,36200.0,57.0714,57.1713,57.0714,57.163,36200.0
2013-11-01 15:15:00,68.64,68.64,68.6,68.61,25200.0,57.1546,57.1546,57.1213,57.1297,25200.0
2013-11-01 15:20:00,68.6,68.62,68.57,68.6,32500.0,57.1213,57.138,57.0964,57.1213,32500.0
2013-11-01 15:25:00,68.6,68.67,68.6,68.65,37900.0,57.1213,57.1796,57.1213,57.163,37900.0
2013-11-01 15:30:00,68.64,68.66,68.6,68.64,64800.0,57.1546,57.1713,57.1213,57.1546,64800.0
2013-11-01 15:35:00,68.64,68.66,68.58,68.58,73700.0,57.1546,57.1713,57.1047,57.1047,73700.0
2013-11-01 15:40:00,68.58,68.66,68.58,68.64,71800.0,57.1047,57.1713,57.1047,57.1546,71800.0
2013-11-01 15:45:00,68.64,68.7,68.64,68.66,104500.0,57.1546,57.2046,57.1546,57.1713,104500.0
2013-11-01 15:50:00,68.66,68.7,68.65,68.67,99200.0,57.1713,57.2046,57.163,57.1796,99200.0
2013-11-01 15:55:00,68.68,68.69,68.6,68.65,234600.0,57.188,57.1963,57.1213,57.163,234600.0
2013-11-04 09:30:00,68.8,68.96,68.62,68.7,122300.0,57.2879,57.4211,57.138,57.2046,122300.0
2013-11-04 09:35:00,68.65,68.68,68.51,68.67,33300.0,57.163,57.188,57.0464,57.1796,33300.0
2013-11-04 09:40:00,68.7,68.81,68.67,68.76,30400.0,57.2046,57.2962,57.1796,57.2546,30400.0
2013-11-04 09:45:00,68.78,68.86,68.61,68.72,64400.0,57.2712,57.3378,57.1297,57.2213,64400.0
2013-11-04 09:50:00,68.71,68.71,68.64,68.7,17800.0,57.2129,57.2129,57.1546,57.2046,17800.0
2013-11-04 09:55:00,68.7,68.75,68.64,68.66,29400.0,57.2046,57.2462,57.1546,57.1713,29400.0
2013-11-04 10:00:00,68.66,68.67,68.39,68.45,55300.0,57.1713,57.1796,56.9465,56.9964,55300.0
2013-11-04 10:05:00,68.47,68.52,68.36,68.38,57900.0,57.0131,57.0547,56.9215,56.9382,57900.0
2013-11-04 10:10:00,68.38,68.56,68.37,68.51,31900.0,56.9382,57.088,56.9298,57.0464,31900.0
2013-11-04 10:15:00,68.5,68.58,68.46,68.46,52500.0,57.0381,57.1047,57.0048,57.0048,52500.0
2013-11-04 10:20:00,68.45,68.47,68.39,68.4,28800.0,56.9964,57.0131,56.9465,56.9548,28800.0
2013-11-04 10:25:00,68.42,68.52,68.42,68.47,17200.0,56.9715,57.0547,56.9715,57.0131,17200.0
2013-11-04 10:30:00,68.47,68.56,68.44,68.46,51100.0,57.0131,57.088,56.9881,57.0048,51100.0
2013-11-04 10:35:00,68.45,68.56,68.45,68.56,39900.0,56.9964,57.088,56.9964,57.088,39900.0
2013-11-04 10:40:00,68.57,68.62,68.56,68.62,23100.0,57.0964,57.138,57.088,57.138,23100.0
2013-11-04 10:45:00,68.61,68.62,68.53,68.53,35900.0,57.1297,57.138,57.0631,57.0631,35900.0
2013-11-04 10:50:00,68.54,68.55,68.44,68.46,32700.0,57.0714,57.0797,56.9881,57.0048,32700.0
2013-11-04 10:55:00,68.47,68.48,68.41,68.42,29800.0,57.0131,57.0214,56.9631,56.9715,29800.0
2013-11-04 11:00:00,68.4,68.44,68.36,68.42,29100.0,56.9548,56.9881,56.9215,56.9715,29100.0
2013-11-04 11:05:00,68.4,68.44,68.4,68.41,30300.0,56.9548,56.9881,56.9548,56.9631,30300.0
2013-11-04 11:10:00,68.41,68.45,68.37,68.45,33800.0,56.9631,56.9964,56.9298,56.9964,33800.0
2013-11-04 11:15:00,68.44,68.47,68.41,68.47,27100.0,56.9881,57.0131,56.9631,57.0131,27100.0
2013-11-04 11:20:00,68.48,68.5,68.42,68.43,27500.0,57.0214,57.0381,56.9715,56.9798,27500.0
2013-11-04 11:25:00,68.44,68.49,68.43,68.46,25200.0,56.9881,57.0297,56.9798,57.0048,25200.0
2013-11-04 11:30:00,68.46,68.47,68.43,68.43,18100.0,57.0048,57.0131,56.9798,56.9798,18100.0
2013-11-04 11:35:00,68.43,68.44,68.39,68.41,38000.0,56.9798,56.9881,56.9465,56.9631,38000.0
2013-11-04 11:40:00,68.41,68.44,68.41,68.43,21700.0,56.9631,56.9881,56.9631,56.9798,21700.0
2013-11-04 11:45:00,68.43,68.48,68.4,68.48,30800.0,56.9798,57.0214,56.9548,57.0214,30800.0
2013-11-04 11:50:00,68.49,68.5,68.46,68.49,27800.0,57.0297,57.0381,57.0048,57.0297,27800.0
2013-11-04 11:55:00,68.49,68.56,68.49,68.5,66100.0,57.0297,57.088,57.0297,57.0381,66100.0
2013-11-04 12:00:00,68.5,68.51,68.5,68.5,27300.0,57.0381,57.0464,57.0381,57.0381,27300.0
2013-11-04 12:05:00,68.51,68.67,68.51,68.67,46700.0,57.0464,57.1796,57.0464,57.1796,46700.0
2013-11-04 12:10:00,68.67,68.75,68.67,68.7,44800.0,57.1796,57.2462,57.1796,57.2046,44800.0
2013-11-04 12:15:00,68.71,68.76,68.7,68.71,35200.0,57.2129,57.2546,57.2046,57.2129,35200.0
2013-11-04 12:20:00,68.7,68.76,68.7,68.72,29500.0,57.2046,57.2546,57.2046,57.2213,29500.0
2013-11-04 12:25:00,68.72,68.82,68.72,68.81,36300.0,57.2213,57.3045,57.2213,57.2962,36300.0
2013-11-04 12:30:00,68.81,68.92,68.81,68.92,47500.0,57.2962,57.3878,57.2962,57.3878,47500.0
2013-11-04 12:35:00,68.92,68.96,68.91,68.95,31700.0,57.3878,57.4211,57.3795,57.4128,31700.0
2013-11-04 12:40:00,68.95,68.97,68.93,68.93,34100.0,57.4128,57.4294,57.3961,57.3961,34100.0
2013-11-04 12:45:00,68.94,68.96,68.88,68.88,26000.0,57.4044,57.4211,57.3545,57.3545,26000.0
2013-11-04 12:50:00,68.87,68.87,68.82,68.83,38700.0,57.3462,57.3462,57.3045,57.3129,38700.0
2013-11-04 12:55:00,68.84,68.89,68.82,68.84,40700.0,57.3212,57.3628,57.3045,57.3212,40700.0
2013-11-04 13:00:00,68.83,68.86,68.83,68.84,24200.0,57.3129,57.3378,57.3129,57.3212,24200.0
2013-11-04 13:05:00,68.84,68.84,68.8,68.81,43700.0,57.3212,57.3212,57.2879,57.2962,43700.0
2013-11-04 13:10:00,68.81,68.87,68.79,68.85,15600.0,57.2962,57.3462,57.2795,57.3295,15600.0
2013-11-04 13:15:00,68.85,68.87,68.81,68.81,33000.0,57.3295,57.3462,57.2962,57.2962,33000.0
2013-11-04 13:20:00,68.81,68.86,68.8,68.85,65300.0,57.2962,57.3378,57.2879,57.3295,65300.0
2013-11-04 13:25:00,68.85,69.13,68.85,69.1,138600.0,57.3295,57.5627,57.3295,57.5377,138600.0
2013-11-04 13:30:00,69.11,69.14,69.0,69.0,48200.0,57.546,57.571,57.4544,57.4544,48200.0
2013-11-04 13:35:00,69.0,69.05,68.98,69.02,50300.0,57.4544,57.496,57.4378,57.4711,50300.0
2013-11-04 13:40:00,69.02,69.07,69.01,69.06,24400.0,57.4711,57.5127,57.4627,57.5044,24400.0
2013-11-04 13:45:00,69.05,69.12,69.04,69.05,21500.0,57.496,57.5543,57.4877,57.496,21500.0
2013-11-04 13:50:00,69.04,69.1,69.04,69.06,31600.0,57.4877,57.5377,57.4877,57.5044,31600.0
2013-11-04 13:55:00,69.07,69.13,69.05,69.12,23300.0,57.5127,57.5627,57.496,57.5543,23300.0
2013-11-04 14:00:00,69.13,69.16,69.11,69.15,43200.0,57.5627,57.5876,57.546,57.5793,43200.0
2013-11-04 14:05:00,69.15,69.21,69.12,69.21,47800.0,57.5793,57.6293,57.5543,57.6293,47800.0
2013-11-04 14:10:00,69.21,69.21,69.18,69.19,25200.0,57.6293,57.6293,57.6043,57.6126,25200.0
2013-11-04 14:15:00,69.19,69.25,69.16,69.23,60500.0,57.6126,57.6626,57.5876,57.6459,60500.0
2013-11-04 14:20:00,69.24,69.26,69.23,69.24,44600.0,57.6543,57.6709,57.6459,57.6543,44600.0
2013-11-04 14:25:00,69.24,69.25,69.13,69.14,35800.0,57.6543,57.6626,57.5627,57.571,35800.0
2013-11-04 14:30:00,69.14,69.15,69.06,69.06,34900.0,57.571,57.5793,57.5044,57.5044,34900.0
2013-11-04 14:35:00,69.06,69.06,68.96,69.0,55800.0,57.5044,57.5044,57.4211,57.4544,55800.0
2013-11-04 14:40:00,69.0,69.1,68.99,69.09,32500.0,57.4544,57.5377,57.4461,57.5294,32500.0
2013-11-04 14:45:00,69.09,69.13,69.05,69.05,36200.0,57.5294,57.5627,57.496,57.496,36200.0
2013-11-04 14:50:00,69.06,69.14,69.06,69.09,34500.0,57.5044,57.571,57.5044,57.5294,34500.0
2013-11-04 14:55:00,69.09,69.1,69.05,69.07,28500.0,57.5294,57.5377,57.496,57.5127,28500.0
2013-11-04 15:00:00,69.06,69.11,69.06,69.1,45600.0,57.5044,57.546,57.5044,57.5377,45600.0
2013-11-04 15:05:00,69.09,69.1,68.99,69.02,49400.0,57.5294,57.5377,57.4461,57.4711,49400.0
2013-11-04 15:10:00,69.02,69.05,69.01,69.02,25500.0,57.4711,57.496,57.4627,57.4711,25500.0
2013-11-04 15:15:00,69.02,69.09,69.02,69.05,50200.0,57.4711,57.5294,57.4711,57.496,50200.0
2013-11-04 15:20:00,69.05,69.05,68.99,69.02,44900.0,57.496,57.496,57.4461,57.4711,44900.0
2013-11-04 15:25:00,69.02,69.02,68.98,69.0,53800.0,57.4711,57.4711,57.4378,57.4544,53800.0
2013-11-04 15:30:00,69.0,69.01,68.89,68.9,49000.0,57.4544,57.4627,57.3628,57.3711,49000.0
2013-11-04 15:35:00,68.9,68.97,68.9,68.92,59300.0,57.3711,57.4294,57.3711,57.3878,59300.0
2013-11-04 15:40:00,68.91,68.98,68.9,68.95,51300.0,57.3795,57.4378,57.3711,57.4128,51300.0
2013-11-04 15:45:00,68.94,68.98,68.93,68.98,71000.0,57.4044,57.4378,57.3961,57.4378,71000.0
2013-11-04 15:50:00,68.98,69.0,68.94,68.98,105800.0,57.4378,57.4544,57.4044,57.4378,105800.0
2013-11-04 15:55:00,68.99,69.0,68.93,68.94,165000.0,57.4461,57.4544,57.3961,57.4044,165000.0
2013-11-05 09:30:00,68.5,68.72,68.28,68.61,175500.0,57.0381,57.2213,56.8549,57.1297,175500.0
2013-11-05 09:35:00,68.58,68.76,68.4,68.55,81200.0,57.1047,57.2546,56.9548,57.0797,81200.0
2013-11-05 09:40:00,68.55,68.57,68.3,68.37,100100.0,57.0797,57.0964,56.8715,56.9298,100100.0
2013-11-05 09:45:00,68.35,68.61,68.27,68.5,90600.0,56.9132,57.1297,56.8466,57.0381,90600.0
2013-11-05 09:50:00,68.48,68.57,68.43,68.52,113200.0,57.0214,57.0964,56.9798,57.0547,113200.0
2013-11-05 09:55:00,68.51,68.59,68.41,68.5,90800.0,57.0464,57.113,56.9631,57.0381,90800.0
2013-11-05 10:00:00,68.5,68.71,68.49,68.66,107500.0,57.0381,57.2129,57.0297,57.1713,107500.0
2013-11-05 10:05:00,68.66,68.71,68.54,68.55,71400.0,57.1713,57.2129,57.0714,57.0797,71400.0
2013-11-05 10:10:00,68.55,68.56,68.43,68.45,68800.0,57.0797,57.088,56.9798,56.9964,68800.0
2013-11-05 10:15:00,68.44,68.47,68.28,68.45,100900.0,56.9881,57.0131,56.8549,56.9964,100900.0
2013-11-05 10:20:00,68.43,68.53,68.4,68.52,19200.0,56.9798,57.0631,56.9548,57.0547,19200.0
2013-11-05 10:25:00,68.52,68.55,68.46,68.51,29600.0,57.0547,57.0797,57.0048,57.0464,29600.0
2013-11-05 10:30:00,68.51,68.6,68.51,68.6,28300.0,57.0464,57.1213,57.0464,57.1213,28300.0
2013-11-05 10:35:00,68.59,68.67,68.54,68.66,32900.0,57.113,57.1796,57.0714,57.1713,32900.0
2013-11-05 10:40:00,68.64,68.71,68.57,68.59,30300.0,57.1546,57.2129,57.0964,57.113,30300.0
2013-11-05 10:45:00,68.59,68.61,68.52,68.56,23900.0,57.113,57.1297,57.0547,57.088,23900.0
2013-11-05 10:50:00,68.55,68.64,68.55,68.63,29500.0,57.0797,57.1546,57.0797,57.1463,29500.0
2013-11-05 10:55:00,68.63,68.64,68.59,68.62,22300.0,57.1463,57.1546,57.113,57.138,22300.0
2013-11-05 11:00:00,68.62,68.71,68.6,68.7,40700.0,57.138,57.2129,57.1213,57.2046,40700.0
2013-11-05 11:05:00,68.7,68.71,68.62,68.67,26100.0,57.2046,57.2129,57.138,57.1796,26100.0
2013-11-05 11:10:00,68.68,68.68,68.61,68.64,21500.0,57.188,57.188,57.1297,57.1546,21500.0
2013-11-05 11:15:00,68.65,68.7,68.6,68.64,31700.0,57.163,57.2046,57.1213,57.1546,31700.0
2013-11-05 11:20:00,68.64,68.68,68.58,68.68,22100.0,57.1546,57.188,57.1047,57.188,22100.0
2013-11-05 11:25:00,68.69,68.73,68.65,68.66,30400.0,57.1963,57.2296,57.163,57.1713,30400.0
2013-11-05 11:30:00,68.67,68.7,68.64,68.67,19800.0,57.1796,57.2046,57.1546,57.1796,19800.0
2013-11-05 11:35:00,68.68,68.71,68.66,68.69,14200.0,57.188,57.2129,57.1713,57.1963,14200.0
2013-11-05 11:40:00,68.69,68.75,68.68,68.71,28900.0,57.1963,57.2462,57.188,57.2129,28900.0
2013-11-05 11:45:00,68.71,68.76,68.71,68.73,28500.0,57.2129,57.2546,57.2129,57.2296,28500.0
2013-11-05 11:50:00,68.73,68.76,68.7,68.72,38500.0,57.2296,57.2546,57.2046,57.2213,38500.0
2013-11-05 11:55:00,68.72,68.77,68.72,68.72,17700.0,57.2213,57.2629,57.2213,57.2213,17700.0
2013-11-05 12:00:00,68.71,68.72,68.69,68.7,13900.0,57.2129,57.2213,57.1963,57.2046,13900.0
2013-11-05 12:05:00,68.7,68.74,68.69,68.73,16800.0,57.2046,57.2379,57.1963,57.2296,16800.0
2013-11-05 12:10:00,68.74,68.77,68.73,68.75,12100.0,57.2379,57.2629,57.2296,57.2462,12100.0
2013-11-05 12:15:00,68.76,68.82,68.76,68.82,20600.0,57.2546,57.3045,57.2546,57.3045,20600.0
2013-11-05 12:20:00,68.82,68.89,68.82,68.84,17300.0,57.3045,57.3628,57.3045,57.3212,17300.0
2013-11-05 12:25:00,68.84,68.85,68.81,68.83,15500.0,57.3212,57.3295,57.2962,57.3129,15500.0
2013-11-05 12:30:00,68.82,68.84,68.79,68.81,17200.0,57.3045,57.3212,57.2795,57.2962,17200.0
2013-11-05 12:35:00,68.82,68.84,68.79,68.79,33400.0,57.3045,57.3212,57.2795,57.2795,33400.0
2013-11-05 12:40:00,68.79,68.8,68.73,68.74,24900.0,57.2795,57.2879,57.2296,57.2379,24900.0
2013-11-05 12:45:00,68.74,68.81,68.73,68.79,22400.0,57.2379,57.2962,57.2296,57.2795,22400.0
2013-11-05 12:50:00,68.8,68.8,68.74,68.75,12100.0,57.2879,57.2879,57.2379,57.2462,12100.0
2013-11-05 12:55:00,68.75,68.76,68.72,68.75,13700.0,57.2462,57.2546,57.2213,57.2462,13700.0
2013-11-05 13:00:00,68.76,68.77,68.73,68.75,28200.0,57.2546,57.2629,57.2296,57.2462,28200.0
2013-11-05 13:05:00,68.75,68.77,68.74,68.75,26200.0,57.2462,57.2629,57.2379,57.2462,26200.0
2013-11-05 13:10:00,68.76,68.79,68.72,68.74,23400.0,57.2546,57.2795,57.2213,57.2379,23400.0
2013-11-05 13:15:00,68.75,68.75,68.7,68.75,18500.0,57.2462,57.2462,57.2046,57.2462,18500.0
2013-11-05 13:20:00,68.75,68.79,68.74,68.76,16500.0,57.2462,57.2795,57.2379,57.2546,16500.0
2013-11-05 13:25:00,68.77,68.82,68.76,68.78,17600.0,57.2629,57.3045,57.2546,57.2712,17600.0
2013-11-05 13:30:00,68.79,68.81,68.74,68.77,16600.0,57.2795,57.2962,57.2379,57.2629,16600.0
2013-11-05 13:35:00,68.77,68.8,68.73,68.73,20200.0,57.2629,57.2879,57.2296,57.2296,20200.0
2013-11-05 13:40:00,68.73,68.8,68.73,68.78,13600.0,57.2296,57.2879,57.2296,57.2712,13600.0
2013-11-05 13:45:00,68.78,68.8,68.77,68.77,13300.0,57.2712,57.2879,57.2629,57.2629,13300.0
2013-11-05 13:50:00,68.77,68.79,68.74,68.75,23800.0,57.2629,57.2795,57.2379,57.2462,23800.0
2013-11-05 13:55:00,68.75,68.78,68.72,68.76,65800.0,57.2462,57.2712,57.2213,57.2546,65800.0
2013-11-05 14:00:00,68.75,68.81,68.75,68.76,30300.0,57.2462,57.2962,57.2462,57.2546,30300.0
2013-11-05 14:05:00,68.77,68.8,68.73,68.74,22900.0,57.2629,57.2879,57.2296,57.2379,22900.0
2013-11-05 14:10:00,68.74,68.78,68.73,68.77,22600.0,57.2379,57.2712,57.2296,57.2629,22600.0
2013-11-05 14:15:00,68.77,68.82,68.75,68.79,22000.0,57.2629,57.3045,57.2462,57.2795,22000.0
2013-11-05 14:20:00,68.8,68.92,68.8,68.91,43000.0,57.2879,57.3878,57.2879,57.3795,43000.0
2013-11-05 14:25:00,68.92,68.93,68.86,68.87,26000.0,57.3878,57.3961,57.3378,57.3462,26000.0
2013-11-05 14:30:00,68.88,68.94,68.87,68.93,17200.0,57.3545,57.4044,57.3462,57.3961,17200.0
2013-11-05 14:35:00,68.93,68.94,68.89,68.91,20300.0,57.3961,57.4044,57.3628,57.3795,20300.0
2013-11-05 14:40:00,68.9,68.91,68.87,68.89,24200.0,57.3711,57.3795,57.3462,57.3628,24200.0
2013-11-05 14:45:00,68.88,68.88,68.83,68.84,19100.0,57.3545,57.3545,57.3129,57.3212,19100.0
2013-11-05 14:50:00,68.84,68.86,68.82,68.85,28700.0,57.3212,57.3378,57.3045,57.3295,28700.0
2013-11-05 14:55:00,68.84,68.85,68.81,68.83,21700.0,57.3212,57.3295,57.2962,57.3129,21700.0
2013-11-05 15:00:00,68.83,68.86,68.81,68.84,31700.0,57.3129,57.3378,57.2962,57.3212,31700.0
2013-11-05 15:05:00,68.84,68.9,68.83,68.9,59300.0,57.3212,57.3711,57.3129,57.3711,59300.0
2013-11-05 15:10:00,68.9,68.91,68.82,68.82,53500.0,57.3711,57.3795,57.3045,57.3045,53500.0
2013-11-05 15:15:00,68.81,68.88,68.81,68.87,37300.0,57.2962,57.3545,57.2962,57.3462,37300.0
2013-11-05 15:20:00,68.88,68.9,68.78,68.83,41600.0,57.3545,57.3711,57.2712,57.3129,41600.0
2013-11-05 15:25:00,68.84,68.86,68.78,68.8,43600.0,57.3212,57.3378,57.2712,57.2879,43600.0
2013-11-05 15:30:00,68.8,68.83,68.72,68.74,34900.0,57.2879,57.3129,57.2213,57.2379,34900.0
2013-11-05 15:35:00,68.74,68.78,68.71,68.78,31200.0,57.2379,57.2712,57.2129,57.2712,31200.0
2013-11-05 15:40:00,68.77,68.8,68.72,68.75,45300.0,57.2629,57.2879,57.2213,57.2462,45300.0
2013-11-05 15:45:00,68.76,68.78,68.71,68.75,81100.0,57.2546,57.2712,57.2129,57.2462,81100.0
2013-11-05 15:50:00,68.75,68.81,68.74,68.81,70800.0,57.2462,57.2962,57.2379,57.2962,70800.0
2013-11-05 15:55:00,68.8,68.82,68.71,68.72,167300.0,57.2879,57.3045,57.2129,57.2213,167300.0
2013-11-06 09:30:00,68.87,69.09,68.8,69.06,180000.0,57.3462,57.5294,57.2879,57.5044,180000.0
2013-11-06 09:35:00,69.09,69.46,69.04,69.45,106300.0,57.5294,57.8374,57.4877,57.8291,106300.0
2013-11-06 09:40:00,69.46,69.73,69.32,69.73,179200.0,57.8374,58.0623,57.7209,58.0623,179200.0
2013-11-06 09:45:00,69.73,69.97,69.62,69.86,182400.0,58.0623,58.2621,57.9707,58.1705,182400.0
2013-11-06 09:50:00,69.87,70.23,69.87,70.13,164300.0,58.1788,58.4786,58.1788,58.3953,164300.0
2013-11-06 09:55:00,70.14,70.17,69.72,69.72,128600.0,58.4037,58.4286,58.0539,58.0539,128600.0
2013-11-06 10:00:00,69.72,69.81,69.61,69.61,73100.0,58.0539,58.1289,57.9623,57.9623,73100.0
2013-11-06 10:05:00,69.62,69.71,69.56,69.56,71600.0,57.9707,58.0456,57.9207,57.9207,71600.0
2013-11-06 10:10:00,69.55,69.64,69.51,69.57,41900.0,57.9124,57.9873,57.8791,57.929,41900.0
2013-11-06 10:15:00,69.58,69.62,69.46,69.47,42100.0,57.9374,57.9707,57.8374,57.8458,42100.0
2013-11-06 10:20:00,69.47,69.53,69.45,69.5,39700.0,57.8458,57.8957,57.8291,57.8707,39700.0
2013-11-06 10:25:00,69.51,69.56,69.43,69.46,63400.0,57.8791,57.9207,57.8125,57.8374,63400.0
2013-11-06 10:30:00,69.45,69.47,69.36,69.4,46700.0,57.8291,57.8458,57.7542,57.7875,46700.0
2013-11-06 10:35:00,69.37,69.48,69.33,69.47,42300.0,57.7625,57.8541,57.7292,57.8458,42300.0
2013-11-06 10:40:00,69.46,69.56,69.45,69.55,19000.0,57.8374,57.9207,57.8291,57.9124,19000.0
2013-11-06 10:45:00,69.55,69.67,69.53,69.56,51500.0,57.9124,58.0123,57.8957,57.9207,51500.0
2013-11-06 10:50:00,69.56,69.59,69.47,69.49,36200.0,57.9207,57.9457,57.8458,57.8624,36200.0
2013-11-06 10:55:00,69.48,69.56,69.45,69.55,41500.0,57.8541,57.9207,57.8291,57.9124,41500.0
2013-11-06 11:00:00,69.55,69.55,69.44,69.46,54800.0,57.9124,57.9124,57.8208,57.8374,54800.0
2013-11-06 11:05:00,69.47,69.54,69.47,69.51,52200.0,57.8458,57.9041,57.8458,57.8791,52200.0
2013-11-06 11:10:00,69.5,69.53,69.48,69.52,28600.0,57.8707,57.8957,57.8541,57.8874,28600.0
2013-11-06 11:15:00,69.52,69.58,69.49,69.56,28500.0,57.8874,57.9374,57.8624,57.9207,28500.0
2013-11-06 11:20:00,69.56,69.67,69.56,69.65,28800.0,57.9207,58.0123,57.9207,57.9956,28800.0
2013-11-06 11:25:00,69.65,69.67,69.59,69.63,45500.0,57.9956,58.0123,57.9457,57.979,45500.0
2013-11-06 11:30:00,69.65,69.65,69.5,69.54,44900.0,57.9956,57.9956,57.8707,57.9041,44900.0
2013-11-06 11:35:00,69.54,69.62,69.5,69.59,72900.0,57.9041,57.9707,57.8707,57.9457,72900.0
2013-11-06 11:40:00,69.58,69.66,69.56,69.57,39400.0,57.9374,58.004,57.9207,57.929,39400.0
2013-11-06 11:45:00,69.56,69.63,69.52,69.61,50600.0,57.9207,57.979,57.8874,57.9623,50600.0
2013-11-06 11:50:00,69.62,69.68,69.59,69.59,20800.0,57.9707,58.0206,57.9457,57.9457,20800.0
2013-11-06 11:55:00,69.59,69.65,69.58,69.64,16300.0,57.9457,57.9956,57.9374,57.9873,16300.0
2013-11-06 12:00:00,69.63,69.69,69.62,69.64,19700.0,57.979,58.029,57.9707,57.9873,19700.0
2013-11-06 12:05:00,69.65,69.69,69.65,69.69,15600.0,57.9956,58.029,57.9956,58.029,15600.0
2013-11-06 12:10:00,69.69,69.76,69.68,69.75,23200.0,58.029,58.0872,58.0206,58.0789,23200.0
2013-11-06 12:15:00,69.74,69.75,69.68,69.7,25400.0,58.0706,58.0789,58.0206,58.0373,25400.0
2013-11-06 12:20:00,69.7,69.84,69.69,69.83,30500.0,58.0373,58.1539,58.029,58.1455,30500.0
2013-11-06 12:25:00,69.84,69.89,69.81,69.87,34900.0,58.1539,58.1955,58.1289,58.1788,34900.0
2013-11-06 12:30:00,69.88,69.89,69.84,69.84,27900.0,58.1872,58.1955,58.1539,58.1539,27900.0
2013-11-06 12:35:00,69.83,69.87,69.78,69.82,45100.0,58.1455,58.1788,58.1039,58.1372,45100.0
2013-11-06 12:40:00,69.82,69.97,69.81,69.96,81400.0,58.1372,58.2621,58.1289,58.2538,81400.0
2013-11-06 12:45:00,69.95,70.0,69.85,69.89,100700.0,58.2454,58.2871,58.1622,58.1955,100700.0
2013-11-06 12:50:00,69.89,69.93,69.87,69.9,34000.0,58.1955,58.2288,58.1788,58.2038,34000.0
2013-11-06 12:55:00,69.89,70.02,69.86,70.01,108400.0,58.1955,58.3037,58.1705,58.2954,108400.0
2013-11-06 13:00:00,70.01,70.05,69.98,70.0,56100.0,58.2954,58.3287,58.2704,58.2871,56100.0
2013-11-06 13:05:00,70.0,70.17,70.0,70.12,59100.0,58.2871,58.4286,58.2871,58.387,59100.0
2013-11-06 13:10:00,70.11,70.26,70.08,70.23,103700.0,58.3787,58.5036,58.3537,58.4786,103700.0
2013-11-06 13:15:00,70.23,70.25,70.14,70.23,51200.0,58.4786,58.4953,58.4037,58.4786,51200.0
2013-11-06 13:20:00,70.23,70.25,70.09,70.17,27500.0,58.4786,58.4953,58.362,58.4286,27500.0
2013-11-06 13:25:00,70.17,70.22,70.1,70.11,25400.0,58.4286,58.4703,58.3704,58.3787,25400.0
2013-11-06 13:30:00,70.12,70.19,70.11,70.13,23800.0,58.387,58.4453,58.3787,58.3953,23800.0
2013-11-06 13:35:00,70.12,70.14,70.09,70.09,13100.0,58.387,58.4037,58.362,58.362,13100.0
2013-11-06 13:40:00,70.09,70.57,70.08,70.42,201500.0,58.362,58.7617,58.3537,58.6368,201500.0
2013-11-06 13:45:00,70.4,70.66,70.35,70.62,111300.0,58.6202,58.8366,58.5785,58.8033,111300.0
2013-11-06 13:50:00,70.65,71.02,70.65,70.74,269800.0,58.8283,59.1364,58.8283,58.9033,269800.0
2013-11-06 13:55:00,70.74,70.75,70.51,70.59,78300.0,58.9033,58.9116,58.7117,58.7784,78300.0
2013-11-06 14:00:00,70.59,70.59,70.42,70.47,56700.0,58.7784,58.7784,58.6368,58.6784,56700.0
2013-11-06 14:05:00,70.47,70.53,70.34,70.45,47200.0,58.6784,58.7284,58.5702,58.6618,47200.0
2013-11-06 14:10:00,70.44,70.45,70.32,70.34,37900.0,58.6535,58.6618,58.5535,58.5702,37900.0
2013-11-06 14:15:00,70.34,70.34,70.26,70.28,30400.0,58.5702,58.5702,58.5036,58.5202,30400.0
2013-11-06 14:20:00,70.28,70.29,70.19,70.19,26900.0,58.5202,58.5286,58.4453,58.4453,26900.0
2013-11-06 14:25:00,70.2,70.31,70.19,70.26,26500.0,58.4536,58.5452,58.4453,58.5036,26500.0
2013-11-06 14:30:00,70.27,70.29,70.21,70.22,38400.0,58.5119,58.5286,58.4619,58.4703,38400.0
2013-11-06 14:35:00,70.22,70.34,70.22,70.29,49600.0,58.4703,58.5702,58.4703,58.5286,49600.0
2013-11-06 14:40:00,70.29,70.3,70.23,70.26,36500.0,58.5286,58.5369,58.4786,58.5036,36500.0
2013-11-06 14:45:00,70.26,70.4,70.25,70.4,52300.0,58.5036,58.6202,58.4953,58.6202,52300.0
2013-11-06 14:50:00,70.39,70.39,70.32,70.32,33100.0,58.6118,58.6118,58.5535,58.5535,33100.0
2013-11-06 14:55:00,70.34,70.41,70.28,70.41,32800.0,58.5702,58.6285,58.5202,58.6285,32800.0
2013-11-06 15:00:00,70.4,70.45,70.33,70.42,37500.0,58.6202,58.6618,58.5619,58.6368,37500.0
2013-11-06 15:05:00,70.43,70.44,70.25,70.25,42200.0,58.6451,58.6535,58.4953,58.4953,42200.0
2013-11-06 15:10:00,70.25,70.26,70.2,70.24,36400.0,58.4953,58.5036,58.4536,58.4869,36400.0
2013-11-06 15:15:00,70.23,70.23,70.17,70.22,33700.0,58.4786,58.4786,58.4286,58.4703,33700.0
2013-11-06 15:20:00,70.22,70.28,70.21,70.23,38300.0,58.4703,58.5202,58.4619,58.4786,38300.0
2013-11-06 15:25:00,70.23,70.26,70.17,70.19,31400.0,58.4786,58.5036,58.4286,58.4453,31400.0
2013-11-06 15:30:00,70.19,70.21,70.12,70.14,51200.0,58.4453,58.4619,58.387,58.4037,51200.0
2013-11-06 15:35:00,70.15,70.18,70.12,70.14,69300.0,58.412,58.437,58.387,58.4037,69300.0
2013-11-06 15:40:00,70.15,70.18,70.13,70.17,59200.0,58.412,58.437,58.3953,58.4286,59200.0
2013-11-06 15:45:00,70.17,70.21,70.13,70.2,116500.0,58.4286,58.4619,58.3953,58.4536,116500.0
2013-11-06 15:50:00,70.19,70.23,70.15,70.22,122100.0,58.4453,58.4786,58.412,58.4703,122100.0
2013-11-06 15:55:00,70.22,70.32,70.21,70.28,233500.0,58.4703,58.5535,58.4619,58.5202,233500.0
2013-11-07 09:30:00,70.9,70.97,70.5,70.5,120600.0,59.0365,59.0948,58.7034,58.7034,120600.0
2013-11-07 09:35:00,70.54,70.98,70.53,70.86,57800.0,58.7367,59.1031,58.7284,59.0032,57800.0
2013-11-07 09:40:00,70.87,70.89,70.74,70.78,68600.0,59.0115,59.0282,58.9033,58.9366,68600.0
2013-11-07 09:45:00,70.78,70.89,70.53,70.54,63500.0,58.9366,59.0282,58.7284,58.7367,63500.0
2013-11-07 09:50:00,70.54,70.63,70.46,70.53,53100.0,58.7367,58.8117,58.6701,58.7284,53100.0
2013-11-07 09:55:00,70.53,70.54,70.34,70.45,69500.0,58.7284,58.7367,58.5702,58.6618,69500.0
2013-11-07 10:00:00,70.41,70.56,70.33,70.46,94100.0,58.6285,58.7534,58.5619,58.6701,94100.0
2013-11-07 10:05:00,70.46,70.5,70.4,70.45,58800.0,58.6701,58.7034,58.6202,58.6618,58800.0
2013-11-07 10:10:00,70.44,70.48,70.41,70.44,52500.0,58.6535,58.6868,58.6285,58.6535,52500.0
2013-11-07 10:15:00,70.43,70.45,70.32,70.35,54400.0,58.6451,58.6618,58.5535,58.5785,54400.0
2013-11-07 10:20:00,70.36,70.52,70.36,70.5,53500.0,58.5868,58.7201,58.5868,58.7034,53500.0
2013-11-07 10:25:00,70.5,70.57,70.43,70.57,46700.0,58.7034,58.7617,58.6451,58.7617,46700.0
2013-11-07 10:30:00,70.57,70.61,70.38,70.38,44500.0,58.7617,58.795,58.6035,58.6035,44500.0
2013-11-07 10:35:00,70.37,70.43,70.34,70.37,45500.0,58.5952,58.6451,58.5702,58.5952,45500.0
2013-11-07 10:40:00,70.37,70.43,70.31,70.37,39700.0,58.5952,58.6451,58.5452,58.5952,39700.0
2013-11-07 10:45:00,70.37,70.38,70.33,70.34,17700.0,58.5952,58.6035,58.5619,58.5702,17700.0
2013-11-07 10:50:00,70.35,70.48,70.34,70.41,34600.0,58.5785,58.6868,58.5702,58.6285,34600.0
2013-11-07 10:55:00,70.41,70.42,70.31,70.31,38900.0,58.6285,58.6368,58.5452,58.5452,38900.0
2013-11-07 11:00:00,70.3,70.34,70.21,70.34,34100.0,58.5369,58.5702,58.4619,58.5702,34100.0
2013-11-07 11:05:00,70.34,70.4,70.3,70.3,29100.0,58.5702,58.6202,58.5369,58.5369,29100.0
2013-11-07 11:10:00,70.3,70.37,70.13,70.13,43500.0,58.5369,58.5952,58.3953,58.3953,43500.0
2013-11-07 11:15:00,70.13,70.15,69.9,69.93,56200.0,58.3953,58.412,58.2038,58.2288,56200.0
2013-11-07 11:20:00,69.95,70.0,69.81,69.98,61900.0,58.2454,58.2871,58.1289,58.2704,61900.0
2013-11-07 11:25:00,69.98,69.98,69.86,69.89,50900.0,58.2704,58.2704,58.1705,58.1955,50900.0
2013-11-07 11:30:00,69.89,69.93,69.66,69.8,97600.0,58.1955,58.2288,58.004,58.1205,97600.0
2013-11-07 11:35:00,69.78,69.92,69.78,69.9,65800.0,58.1039,58.2205,58.1039,58.2038,65800.0
2013-11-07 11:40:00,69.91,70.08,69.91,70.08,59000.0,58.2121,58.3537,58.2121,58.3537,59000.0
2013-11-07 11:45:00,70.07,70.14,70.03,70.07,63600.0,58.3454,58.4037,58.3121,58.3454,63600.0
2013-11-07 11:50:00,70.07,70.18,70.05,70.15,82900.0,58.3454,58.437,58.3287,58.412,82900.0
2013-11-07 11:55:00,70.15,70.16,70.09,70.14,47900.0,58.412,58.4203,58.362,58.4037,47900.0
2013-11-07 12:00:00,70.14,70.14,69.94,70.05,32600.0,58.4037,58.4037,58.2371,58.3287,32600.0
2013-11-07 12:05:00,70.04,70.06,70.04,70.06,22600.0,58.3204,58.337,58.3204,58.337,22600.0
2013-11-07 12:10:00,70.06,70.07,70.03,70.07,21000.0,58.337,58.3454,58.3121,58.3454,21000.0
2013-11-07 12:15:00,70.07,70.09,70.05,70.07,23200.0,58.3454,58.362,58.3287,58.3454,23200.0
2013-11-07 12:20:00,70.06,70.09,70.02,70.05,22200.0,58.337,58.362,58.3037,58.3287,22200.0
2013-11-07 12:25:00,70.06,70.13,70.01,70.11,49400.0,58.337,58.3953,58.2954,58.3787,49400.0
2013-11-07 12:30:00,70.1,70.23,70.1,70.22,30100.0,58.3704,58.4786,58.3704,58.4703,30100.0
2013-11-07 12:35:00,70.2,70.21,70.13,70.15,55500.0,58.4536,58.4619,58.3953,58.412,55500.0
2013-11-07 12:40:00,70.16,70.21,70.14,70.2,15700.0,58.4203,58.4619,58.4037,58.4536,15700.0
2013-11-07 12:45:00,70.2,70.21,70.16,70.19,21900.0,58.4536,58.4619,58.4203,58.4453,21900.0
2013-11-07 12:50:00,70.2,70.2,70.14,70.14,21700.0,58.4536,58.4536,58.4037,58.4037,21700.0
2013-11-07 12:55:00,70.15,70.15,70.09,70.09,24600.0,58.412,58.412,58.362,58.362,24600.0
2013-11-07 13:00:00,70.09,70.2,70.08,70.18,26400.0,58.362,58.4536,58.3537,58.437,26400.0
2013-11-07 13:05:00,70.19,70.23,70.17,70.22,23300.0,58.4453,58.4786,58.4286,58.4703,23300.0
2013-11-07 13:10:00,70.22,70.23,70.14,70.14,27500.0,58.4703,58.4786,58.4037,58.4037,27500.0
2013-11-07 13:15:00,70.14,70.22,70.14,70.22,15500.0,58.4037,58.4703,58.4037,58.4703,15500.0
2013-11-07 13:20:00,70.22,70.26,70.13,70.13,29100.0,58.4703,58.5036,58.3953,58.3953,29100.0
2013-11-07 13:25:00,70.13,70.2,70.12,70.15,26800.0,58.3953,58.4536,58.387,58.412,26800.0
2013-11-07 13:30:00,70.16,70.18,70.14,70.16,18300.0,58.4203,58.437,58.4037,58.4203,18300.0
2013-11-07 13:35:00,70.16,70.21,70.11,70.21,34500.0,58.4203,58.4619,58.3787,58.4619,34500.0
2013-11-07 13:40:00,70.2,70.25,70.2,70.24,27900.0,58.4536,58.4953,58.4536,58.4869,27900.0
2013-11-07 13:45:00,70.25,70.25,70.11,70.11,33400.0,58.4953,58.4953,58.3787,58.3787,33400.0
2013-11-07 13:50:00,70.11,70.2,70.11,70.14,27300.0,58.3787,58.4536,58.3787,58.4037,27300.0
2013-11-07 13:55:00,70.15,70.23,70.15,70.22,23300.0,58.412,58.4786,58.412,58.4703,23300.0
2013-11-07 14:00:00,70.21,70.21,70.03,70.06,43700.0,58.4619,58.4619,58.3121,58.337,43700.0
2013-11-07 14:05:00,70.06,70.12,70.05,70.08,29300.0,58.337,58.387,58.3287,58.3537,29300.0
2013-11-07 14:10:00,70.08,70.15,70.02,70.04,36200.0,58.3537,58.412,58.3037,58.3204,36200.0
2013-11-07 14:15:00,70.04,70.1,70.01,70.04,34600.0,58.3204,58.3704,58.2954,58.3204,34600.0
2013-11-07 14:20:00,70.04,70.06,70.0,70.06,24000.0,58.3204,58.337,58.2871,58.337,24000.0
2013-11-07 14:25:00,70.05,70.07,69.99,70.0,27100.0,58.3287,58.3454,58.2788,58.2871,27100.0
2013-11-07 14:30:00,69.99,69.99,69.83,69.84,61700.0,58.2788,58.2788,58.1455,58.1539,61700.0
2013-11-07 14:35:00,69.85,69.93,69.84,69.93,31600.0,58.1622,58.2288,58.1539,58.2288,31600.0
2013-11-07 14:40:00,69.93,69.94,69.82,69.83,35100.0,58.2288,58.2371,58.1372,58.1455,35100.0
2013-11-07 14:45:00,69.83,69.93,69.83,69.9,48300.0,58.1455,58.2288,58.1455,58.2038,48300.0
2013-11-07 14:50:00,69.89,69.9,69.83,69.87,50700.0,58.1955,58.2038,58.1455,58.1788,50700.0
2013-11-07 14:55:00,69.87,69.9,69.83,69.9,34900.0,58.1788,58.2038,58.1455,58.2038,34900.0
2013-11-07 15:00:00,69.9,69.92,69.79,69.79,45800.0,58.2038,58.2205,58.1122,58.1122,45800.0
2013-11-07 15:05:00,69.8,69.85,69.77,69.79,32500.0,58.1205,58.1622,58.0956,58.1122,32500.0
2013-11-07 15:10:00,69.79,69.83,69.76,69.76,44000.0,58.1122,58.1455,58.0872,58.0872,44000.0
2013-11-07 15:15:00,69.75,69.78,69.71,69.75,44800.0,58.0789,58.1039,58.0456,58.0789,44800.0
2013-11-07 15:20:00,69.74,69.84,69.73,69.8,51000.0,58.0706,58.1539,58.0623,58.1205,51000.0
2013-11-07 15:25:00,69.8,69.88,69.75,69.75,51200.0,58.1205,58.1872,58.0789,58.0789,51200.0
2013-11-07 15:30:00,69.75,69.82,69.74,69.79,68100.0,58.0789,58.1372,58.0706,58.1122,68100.0
2013-11-07 15:35:00,69.78,69.83,69.71,69.83,60500.0,58.1039,58.1455,58.0456,58.1455,60500.0
2013-11-07 15:40:00,69.81,69.84,69.79,69.82,69300.0,58.1289,58.1539,58.1122,58.1372,69300.0
2013-11-07 15:45:00,69.81,69.87,69.77,69.81,129900.0,58.1289,58.1788,58.0956,58.1289,129900.0
2013-11-07 15:50:00,69.81,69.85,69.76,69.76,131300.0,58.1289,58.1622,58.0872,58.0872,131300.0
2013-11-07 15:55:00,69.77,69.87,69.71,69.76,335800.0,58.0956,58.1788,58.0456,58.0872,335800.0
2013-11-08 09:30:00,69.7,70.15,69.7,69.74,62800.0,58.0373,58.412,58.0373,58.0706,62800.0
2013-11-08 09:35:00,69.81,69.99,69.75,69.83,35700.0,58.1289,58.2788,58.0789,58.1455,35700.0
2013-11-08 09:40:00,69.83,69.98,69.64,69.94,46400.0,58.1455,58.2704,57.9873,58.2371,46400.0
2013-11-08 09:45:00,69.98,70.04,69.87,69.98,49000.0,58.2704,58.3204,58.1788,58.2704,49000.0
2013-11-08 09:50:00,70.01,70.08,69.94,70.01,48600.0,58.2954,58.3537,58.2371,58.2954,48600.0
2013-11-08 09:55:00,70.02,70.11,69.88,69.91,58000.0,58.3037,58.3787,58.1872,58.2121,58000.0
2013-11-08 10:00:00,69.9,70.01,69.9,69.99,50800.0,58.2038,58.2954,58.2038,58.2788,50800.0
2013-11-08 10:05:00,69.98,70.02,69.93,69.96,35100.0,58.2704,58.3037,58.2288,58.2538,35100.0
2013-11-08 10:10:00,69.95,70.11,69.91,70.03,37100.0,58.2454,58.3787,58.2121,58.3121,37100.0
2013-11-08 10:15:00,70.04,70.28,70.02,70.22,41300.0,58.3204,58.5202,58.3037,58.4703,41300.0
2013-11-08 10:20:00,70.2,70.33,70.2,70.22,39300.0,58.4536,58.5619,58.4536,58.4703,39300.0
2013-11-08 10:25:00,70.22,70.22,70.12,70.17,39100.0,58.4703,58.4703,58.387,58.4286,39100.0
2013-11-08 10:30:00,70.18,70.42,70.18,70.39,34300.0,58.437,58.6368,58.437,58.6118,34300.0
2013-11-08 10:35:00,70.38,70.4,70.32,70.39,35700.0,58.6035,58.6202,58.5535,58.6118,35700.0
2013-11-08 10:40:00,70.4,70.41,70.31,70.4,45400.0,58.6202,58.6285,58.5452,58.6202,45400.0
2013-11-08 10:45:00,70.41,70.44,70.35,70.42,60100.0,58.6285,58.6535,58.5785,58.6368,60100.0
2013-11-08 10:50:00,70.42,70.42,70.27,70.28,60200.0,58.6368,58.6368,58.5119,58.5202,60200.0
2013-11-08 10:55:00,70.28,70.4,70.28,70.35,36100.0,58.5202,58.6202,58.5202,58.5785,36100.0
2013-11-08 11:00:00,70.36,70.41,70.33,70.34,37900.0,58.5868,58.6285,58.5619,58.5702,37900.0
2013-11-08 11:05:00,70.34,70.37,70.3,70.31,51700.0,58.5702,58.5952,58.5369,58.5452,51700.0
2013-11-08 11:10:00,70.31,70.34,70.26,70.28,41100.0,58.5452,58.5702,58.5036,58.5202,41100.0
2013-11-08 11:15:00,70.28,70.33,70.15,70.17,65000.0,58.5202,58.5619,58.412,58.4286,65000.0
2013-11-08 11:20:00,70.18,70.19,70.01,70.06,34400.0,58.437,58.4453,58.2954,58.337,34400.0
2013-11-08 11:25:00,70.06,70.07,69.89,69.91,85700.0,58.337,58.3454,58.1955,58.2121,85700.0
2013-11-08 11:30:00,69.91,69.98,69.91,69.96,44100.0,58.2121,58.2704,58.2121,58.2538,44100.0
2013-11-08 11:35:00,69.96,70.1,69.96,70.09,35700.0,58.2538,58.3704,58.2538,58.362,35700.0
2013-11-08 11:40:00,70.09,70.12,70.02,70.04,21400.0,58.362,58.387,58.3037,58.3204,21400.0
2013-11-08 11:45:00,70.04,70.11,70.03,70.06,20600.0,58.3204,58.3787,58.3121,58.337,20600.0
2013-11-08 11:50:00,70.06,70.12,70.06,70.1,20200.0,58.337,58.387,58.337,58.3704,20200.0
2013-11-08 11:55:00,70.1,70.16,70.05,70.05,19500.0,58.3704,58.4203,58.3287,58.3287,19500.0
2013-11-08 12:00:00,70.06,70.14,70.05,70.06,29800.0,58.337,58.4037,58.3287,58.337,29800.0
2013-11-08 12:05:00,70.06,70.16,70.05,70.1,21600.0,58.337,58.4203,58.3287,58.3704,21600.0
2013-11-08 12:10:00,70.1,70.19,70.1,70.16,19600.0,58.3704,58.4453,58.3704,58.4203,19600.0
2013-11-08 12:15:00,70.15,70.28,70.15,70.25,25400.0,58.412,58.5202,58.412,58.4953,25400.0
2013-11-08 12:20:00,70.23,70.26,70.15,70.16,22600.0,58.4786,58.5036,58.412,58.4203,22600.0
2013-11-08 12:25:00,70.16,70.27,70.16,70.24,37700.0,58.4203,58.5119,58.4203,58.4869,37700.0
2013-11-08 12:30:00,70.25,70.29,70.24,70.24,15700.0,58.4953,58.5286,58.4869,58.4869,15700.0
2013-11-08 12:35:00,70.24,70.28,70.24,70.27,13400.0,58.4869,58.5202,58.4869,58.5119,13400.0
2013-11-08 12:40:00,70.27,70.32,70.25,70.25,21900.0,58.5119,58.5535,58.4953,58.4953,21900.0
2013-11-08 12:45:00,70.26,70.3,70.22,70.22,8500.0,58.5036,58.5369,58.4703,58.4703,8500.0
2013-11-08 12:50:00,70.22,70.23,70.18,70.2,12900.0,58.4703,58.4786,58.437,58.4536,12900.0
2013-11-08 12:55:00,70.21,70.28,70.21,70.25,33000.0,58.4619,58.5202,58.4619,58.4953,33000.0
2013-11-08 13:00:00,70.24,70.26,70.17,70.17,13600.0,58.4869,58.5036,58.4286,58.4286,13600.0
2013-11-08 13:05:00,70.18,70.18,70.05,70.07,21000.0,58.437,58.437,58.3287,58.3454,21000.0
2013-11-08 13:10:00,70.06,70.15,70.06,70.15,14300.0,58.337,58.412,58.337,58.412,14300.0
2013-11-08 13:15:00,70.17,70.17,70.12,70.12,17300.0,58.4286,58.4286,58.387,58.387,17300.0
2013-11-08 13:20:00,70.13,70.18,70.12,70.15,13800.0,58.3953,58.437,58.387,58.412,13800.0
2013-11-08 13:25:00,70.15,70.26,70.15,70.23,49800.0,58.412,58.5036,58.412,58.4786,49800.0
2013-11-08 13:30:00,70.24,70.27,70.22,70.22,12800.0,58.4869,58.5119,58.4703,58.4703,12800.0
2013-11-08 13:35:00,70.22,70.26,70.22,70.24,12500.0,58.4703,58.5036,58.4703,58.4869,12500.0
2013-11-08 13:40:00,70.23,70.24,70.19,70.23,19000.0,58.4786,58.4869,58.4453,58.4786,19000.0
2013-11-08 13:45:00,70.23,70.23,70.17,70.18,39400.0,58.4786,58.4786,58.4286,58.437,39400.0
2013-11-08 13:50:00,70.16,70.17,70.07,70.08,56600.0,58.4203,58.4286,58.3454,58.3537,56600.0
2013-11-08 13:55:00,70.07,70.11,70.06,70.1,19200.0,58.3454,58.3787,58.337,58.3704,19200.0
2013-11-08 14:00:00,70.09,70.11,70.06,70.06,24000.0,58.362,58.3787,58.337,58.337,24000.0
2013-11-08 14:05:00,70.07,70.12,70.07,70.09,33900.0,58.3454,58.387,58.3454,58.362,33900.0
2013-11-08 14:10:00,70.09,70.12,70.06,70.12,20800.0,58.362,58.387,58.337,58.387,20800.0
2013-11-08 14:15:00,70.11,70.18,70.09,70.18,22500.0,58.3787,58.437,58.362,58.437,22500.0
2013-11-08 14:20:00,70.17,70.24,70.16,70.2,34500.0,58.4286,58.4869,58.4203,58.4536,34500.0
2013-11-08 14:25:00,70.2,70.25,70.18,70.23,26700.0,58.4536,58.4953,58.437,58.4786,26700.0
2013-11-08 14:30:00,70.24,70.27,70.16,70.16,38900.0,58.4869,58.5119,58.4203,58.4203,38900.0
2013-11-08 14:35:00,70.15,70.22,70.11,70.15,52600.0,58.412,58.4703,58.3787,58.412,52600.0
2013-11-08 14:40:00,70.16,70.23,70.15,70.19,22600.0,58.4203,58.4786,58.412,58.4453,22600.0
2013-11-08 14:45:00,70.19,70.26,70.17,70.26,26300.0,58.4453,58.5036,58.4286,58.5036,26300.0
2013-11-08 14:50:00,70.25,70.28,70.23,70.26,15900.0,58.4953,58.5202,58.4786,58.5036,15900.0
2013-11-08 14:55:00,70.26,70.29,70.21,70.23,14400.0,58.5036,58.5286,58.4619,58.4786,14400.0
2013-11-08 15:00:00,70.23,70.23,70.17,70.19,42900.0,58.4786,58.4786,58.4286,58.4453,42900.0
2013-11-08 15:05:00,70.19,70.23,70.17,70.22,35700.0,58.4453,58.4786,58.4286,58.4703,35700.0
2013-11-08 15:10:00,70.23,70.28,70.18,70.24,26500.0,58.4786,58.5202,58.437,58.4869,26500.0
2013-11-08 15:15:00,70.24,70.3,70.22,70.25,28600.0,58.4869,58.5369,58.4703,58.4953,28600.0
2013-11-08 15:20:00,70.25,70.31,70.25,70.31,26600.0,58.4953,58.5452,58.4953,58.5452,26600.0
2013-11-08 15:25:00,70.31,70.34,70.26,70.29,40100.0,58.5452,58.5702,58.5036,58.5286,40100.0
2013-11-08 15:30:00,70.3,70.31,70.27,70.3,35900.0,58.5369,58.5452,58.5119,58.5369,35900.0
2013-11-08 15:35:00,70.31,70.37,70.29,70.33,55700.0,58.5452,58.5952,58.5286,58.5619,55700.0
2013-11-08 15:40:00,70.33,70.39,70.31,70.36,69700.0,58.5619,58.6118,58.5452,58.5868,69700.0
2013-11-08 15:45:00,70.36,70.42,70.33,70.4,163200.0,58.5868,58.6368,58.5619,58.6202,163200.0
2013-11-08 15:50:00,70.4,70.42,70.33,70.34,101800.0,58.6202,58.6368,58.5619,58.5702,101800.0
2013-11-08 15:55:00,70.34,70.53,70.34,70.51,212800.0,58.5702,58.7284,58.5702,58.7117,212800.0
2013-11-11 09:30:00,70.73,70.79,70.59,70.6,66200.0,58.8949,58.9449,58.7784,58.7867,66200.0
2013-11-11 09:35:00,70.59,70.59,70.31,70.51,40300.0,58.7784,58.7784,58.5452,58.7117,40300.0
2013-11-11 09:40:00,70.48,70.53,70.38,70.51,25200.0,58.6868,58.7284,58.6035,58.7117,25200.0
2013-11-11 09:45:00,70.52,70.82,70.5,70.79,52100.0,58.7201,58.9699,58.7034,58.9449,52100.0
2013-11-11 09:50:00,70.79,70.88,70.72,70.76,50500.0,58.9449,59.0198,58.8866,58.9199,50500.0
2013-11-11 09:55:00,70.76,70.8,70.63,70.68,30900.0,58.9199,58.9532,58.8117,58.8533,30900.0
2013-11-11 10:00:00,70.68,70.69,70.33,70.33,41600.0,58.8533,58.8616,58.5619,58.5619,41600.0
2013-11-11 10:05:00,70.34,70.63,70.29,70.6,71500.0,58.5702,58.8117,58.5286,58.7867,71500.0
2013-11-11 10:10:00,70.61,70.72,70.6,70.71,43300.0,58.795,58.8866,58.7867,58.8783,43300.0
2013-11-11 10:15:00,70.71,70.71,70.62,70.65,50300.0,58.8783,58.8783,58.8033,58.8283,50300.0
2013-11-11 10:20:00,70.65,70.74,70.6,70.74,45800.0,58.8283,58.9033,58.7867,58.9033,45800.0
2013-11-11 10:25:00,70.74,70.75,70.58,70.63,59000.0,58.9033,58.9116,58.77,58.8117,59000.0
2013-11-11 10:30:00,70.63,70.76,70.63,70.72,67000.0,58.8117,58.9199,58.8117,58.8866,67000.0
2013-11-11 10:35:00,70.73,70.77,70.66,70.73,33200.0,58.8949,58.9282,58.8366,58.8949,33200.0
2013-11-11 10:40:00,70.74,70.8,70.71,70.77,24200.0,58.9033,58.9532,58.8783,58.9282,24200.0
2013-11-11 10:45:00,70.78,70.85,70.77,70.81,24200.0,58.9366,58.9949,58.9282,58.9615,24200.0
2013-11-11 10:50:00,70.82,70.89,70.79,70.87,45100.0,58.9699,59.0282,58.9449,59.0115,45100.0
2013-11-11 10:55:00,70.87,70.9,70.81,70.88,77600.0,59.0115,59.0365,58.9615,59.0198,77600.0
2013-11-11 11:00:00,70.87,70.89,70.78,70.79,21900.0,59.0115,59.0282,58.9366,58.9449,21900.0
2013-11-11 11:05:00,70.79,70.88,70.78,70.87,36300.0,58.9449,59.0198,58.9366,59.0115,36300.0
2013-11-11 11:10:00,70.86,70.92,70.85,70.9,52100.0,59.0032,59.0531,58.9949,59.0365,52100.0
2013-11-11 11:15:00,70.89,70.95,70.86,70.86,72900.0,59.0282,59.0781,59.0032,59.0032,72900.0
2013-11-11 11:20:00,70.86,70.86,70.7,70.73,30300.0,59.0032,59.0032,58.87,58.8949,30300.0
2013-11-11 11:25:00,70.73,70.77,70.68,70.76,19300.0,58.8949,58.9282,58.8533,58.9199,19300.0
2013-11-11 11:30:00,70.75,70.76,70.69,70.69,20500.0,58.9116,58.9199,58.8616,58.8616,20500.0
2013-11-11 11:35:00,70.69,70.72,70.64,70.64,29800.0,58.8616,58.8866,58.82,58.82,29800.0
2013-11-11 11:40:00,70.65,70.68,70.62,70.65,57900.0,58.8283,58.8533,58.8033,58.8283,57900.0
2013-11-11 11:45:00,70.65,70.68,70.6,70.68,31600.0,58.8283,58.8533,58.7867,58.8533,31600.0
2013-11-11 11:50:00,70.68,70.69,70.61,70.61,36400.0,58.8533,58.8616,58.795,58.795,36400.0
2013-11-11 11:55:00,70.61,70.69,70.57,70.65,103100.0,58.795,58.8616,58.7617,58.8283,103100.0
2013-11-11 12:00:00,70.65,70.74,70.64,70.74,36100.0,58.8283,58.9033,58.82,58.9033,36100.0
2013-11-11 12:05:00,70.75,70.8,70.69,70.73,43300.0,58.9116,58.9532,58.8616,58.8949,43300.0
2013-11-11 12:10:00,70.73,70.81,70.72,70.8,41700.0,58.8949,58.9615,58.8866,58.9532,41700.0
2013-11-11 12:15:00,70.8,70.85,70.8,70.82,14900.0,58.9532,58.9949,58.9532,58.9699,14900.0
2013-11-11 12:20:00,70.84,70.84,70.74,70.76,23600.0,58.9865,58.9865,58.9033,58.9199,23600.0
2013-11-11 12:25:00,70.75,70.76,70.73,70.74,15900.0,58.9116,58.9199,58.8949,58.9033,15900.0
2013-11-11 12:30:00,70.74,70.74,70.67,70.67,17900.0,58.9033,58.9033,58.845,58.845,17900.0
2013-11-11 12:35:00,70.68,70.68,70.64,70.64,23400.0,58.8533,58.8533,58.82,58.82,23400.0
2013-11-11 12:40:00,70.64,70.64,70.57,70.57,50000.0,58.82,58.82,58.7617,58.7617,50000.0
2013-11-11 12:45:00,70.56,70.56,70.47,70.48,43500.0,58.7534,58.7534,58.6784,58.6868,43500.0
2013-11-11 12:50:00,70.48,70.49,70.47,70.48,24900.0,58.6868,58.6951,58.6784,58.6868,24900.0
2013-11-11 12:55:00,70.48,70.52,70.46,70.5,45600.0,58.6868,58.7201,58.6701,58.7034,45600.0
2013-11-11 13:00:00,70.49,70.53,70.47,70.49,45700.0,58.6951,58.7284,58.6784,58.6951,45700.0
2013-11-11 13:05:00,70.49,70.66,70.48,70.66,20300.0,58.6951,58.8366,58.6868,58.8366,20300.0
2013-11-11 13:10:00,70.66,70.67,70.58,70.59,21100.0,58.8366,58.845,58.77,58.7784,21100.0
2013-11-11 13:15:00,70.6,70.6,70.55,70.55,11200.0,58.7867,58.7867,58.7451,58.7451,11200.0
2013-11-11 13:20:00,70.56,70.59,70.53,70.56,11800.0,58.7534,58.7784,58.7284,58.7534,11800.0
2013-11-11 13:25:00,70.57,70.58,70.56,70.57,12100.0,58.7617,58.77,58.7534,58.7617,12100.0
2013-11-11 13:30:00,70.58,70.6,70.54,70.56,39600.0,58.77,58.7867,58.7367,58.7534,39600.0
2013-11-11 13:35:00,70.56,70.56,70.52,70.55,13400.0,58.7534,58.7534,58.7201,58.7451,13400.0
2013-11-11 13:40:00,70.56,70.57,70.49,70.5,26500.0,58.7534,58.7617,58.6951,58.7034,26500.0
2013-11-11 13:45:00,70.49,70.5,70.45,70.48,25800.0,58.6951,58.7034,58.6618,58.6868,25800.0
2013-11-11 13:50:00,70.49,70.5,70.44,70.44,26700.0,58.6951,58.7034,58.6535,58.6535,26700.0
2013-11-11 13:55:00,70.44,70.46,70.43,70.45,13500.0,58.6535,58.6701,58.6451,58.6618,13500.0
2013-11-11 14:00:00,70.46,70.52,70.45,70.51,23500.0,58.6701,58.7201,58.6618,58.7117,23500.0
2013-11-11 14:05:00,70.51,70.54,70.5,70.52,20200.0,58.7117,58.7367,58.7034,58.7201,20200.0
2013-11-11 14:10:00,70.52,70.53,70.47,70.48,18800.0,58.7201,58.7284,58.6784,58.6868,18800.0
2013-11-11 14:15:00,70.49,70.51,70.45,70.5,17700.0,58.6951,58.7117,58.6618,58.7034,17700.0
2013-11-11 14:20:00,70.5,70.5,70.4,70.41,27200.0,58.7034,58.7034,58.6202,58.6285,27200.0
2013-11-11 14:25:00,70.41,70.47,70.4,70.46,13900.0,58.6285,58.6784,58.6202,58.6701,13900.0
2013-11-11 14:30:00,70.47,70.51,70.47,70.51,10100.0,58.6784,58.7117,58.6784,58.7117,10100.0
2013-11-11 14:35:00,70.5,70.53,70.5,70.53,15200.0,58.7034,58.7284,58.7034,58.7284,15200.0
2013-11-11 14:40:00,70.54,70.54,70.46,70.5,30800.0,58.7367,58.7367,58.6701,58.7034,30800.0
2013-11-11 14:45:00,70.5,70.52,70.49,70.52,14700.0,58.7034,58.7201,58.6951,58.7201,14700.0
2013-11-11 14:50:00,70.52,70.52,70.47,70.5,15300.0,58.7201,58.7201,58.6784,58.7034,15300.0
2013-11-11 14:55:00,70.5,70.52,70.49,70.49,16400.0,58.7034,58.7201,58.6951,58.6951,16400.0
2013-11-11 15:00:00,70.49,70.52,70.48,70.51,13600.0,58.6951,58.7201,58.6868,58.7117,13600.0
2013-11-11 15:05:00,70.51,70.52,70.46,70.49,34100.0,58.7117,58.7201,58.6701,58.6951,34100.0
2013-11-11 15:10:00,70.48,70.5,70.47,70.47,24500.0,58.6868,58.7034,58.6784,58.6784,24500.0
2013-11-11 15:15:00,70.47,70.48,70.44,70.47,32600.0,58.6784,58.6868,58.6535,58.6784,32600.0
2013-11-11 15:20:00,70.49,70.53,70.49,70.53,14300.0,58.6951,58.7284,58.6951,58.7284,14300.0
2013-11-11 15:25:00,70.53,70.53,70.47,70.48,28200.0,58.7284,58.7284,58.6784,58.6868,28200.0
2013-11-11 15:30:00,70.48,70.48,70.41,70.42,37700.0,58.6868,58.6868,58.6285,58.6368,37700.0
2013-11-11 15:35:00,70.42,70.48,70.42,70.48,29800.0,58.6368,58.6868,58.6368,58.6868,29800.0
2013-11-11 15:40:00,70.48,70.48,70.42,70.44,45200.0,58.6868,58.6868,58.6368,58.6535,45200.0
2013-11-11 15:45:00,70.43,70.44,70.39,70.42,61100.0,58.6451,58.6535,58.6118,58.6368,61100.0
2013-11-11 15:50:00,70.42,70.45,70.39,70.45,71100.0,58.6368,58.6618,58.6118,58.6618,71100.0
2013-11-11 15:55:00,70.46,70.51,70.44,70.5,119000.0,58.6701,58.7117,58.6535,58.7034,119000.0
2013-11-12 09:30:00,70.48,70.9,70.43,70.83,207300.0,58.6868,59.0365,58.6451,58.9782,207300.0
2013-11-12 09:35:00,70.84,70.9,70.53,70.73,50800.0,58.9865,59.0365,58.7284,58.8949,50800.0
2013-11-12 09:40:00,70.78,70.89,70.6,70.76,41000.0,58.9366,59.0282,58.7867,58.9199,41000.0
2013-11-12 09:45:00,70.75,70.76,70.56,70.66,80200.0,58.9116,58.9199,58.7534,58.8366,80200.0
2013-11-12 09:50:00,70.66,70.67,70.44,70.5,93000.0,58.8366,58.845,58.6535,58.7034,93000.0
2013-11-12 09:55:00,70.5,70.64,70.47,70.61,99400.0,58.7034,58.82,58.6784,58.795,99400.0
2013-11-12 10:00:00,70.61,70.62,70.43,70.48,40300.0,58.795,58.8033,58.6451,58.6868,40300.0
2013-11-12 10:05:00,70.48,70.62,70.43,70.62,37400.0,58.6868,58.8033,58.6451,58.8033,37400.0
2013-11-12 10:10:00,70.63,70.68,70.55,70.63,27300.0,58.8117,58.8533,58.7451,58.8117,27300.0
2013-11-12 10:15:00,70.63,70.78,70.6,70.78,67200.0,58.8117,58.9366,58.7867,58.9366,67200.0
2013-11-12 10:20:00,70.78,70.83,70.76,70.83,39200.0,58.9366,58.9782,58.9199,58.9782,39200.0
2013-11-12 10:25:00,70.82,70.83,70.7,70.76,43000.0,58.9699,58.9782,58.87,58.9199,43000.0
2013-11-12 10:30:00,70.76,70.78,70.65,70.71,30800.0,58.9199,58.9366,58.8283,58.8783,30800.0
2013-11-12 10:35:00,70.71,70.74,70.65,70.7,29700.0,58.8783,58.9033,58.8283,58.87,29700.0
2013-11-12 10:40:00,70.7,70.73,70.57,70.58,68600.0,58.87,58.8949,58.7617,58.77,68600.0
2013-11-12 10:45:00,70.59,70.7,70.58,70.68,36700.0,58.7784,58.87,58.77,58.8533,36700.0
2013-11-12 10:50:00,70.68,70.68,70.57,70.57,46900.0,58.8533,58.8533,58.7617,58.7617,46900.0
2013-11-12 10:55:00,70.57,70.57,70.48,70.52,36200.0,58.7617,58.7617,58.6868,58.7201,36200.0
2013-11-12 11:00:00,70.52,70.53,70.42,70.42,47100.0,58.7201,58.7284,58.6368,58.6368,47100.0
2013-11-12 11:05:00,70.43,70.51,70.41,70.5,28400.0,58.6451,58.7117,58.6285,58.7034,28400.0
2013-11-12 11:10:00,70.5,70.59,70.4,70.4,58100.0,58.7034,58.7784,58.6202,58.6202,58100.0
2013-11-12 11:15:00,70.41,70.48,70.39,70.48,27900.0,58.6285,58.6868,58.6118,58.6868,27900.0
2013-11-12 11:20:00,70.49,70.49,70.4,70.47,28800.0,58.6951,58.6951,58.6202,58.6784,28800.0
2013-11-12 11:25:00,70.48,70.51,70.45,70.46,21700.0,58.6868,58.7117,58.6618,58.6701,21700.0
2013-11-12 11:30:00,70.46,70.57,70.45,70.57,32900.0,58.6701,58.7617,58.6618,58.7617,32900.0
2013-11-12 11:35:00,70.55,70.55,70.36,70.36,25400.0,58.7451,58.7451,58.5868,58.5868,25400.0
2013-11-12 11:40:00,70.37,70.37,70.27,70.3,37200.0,58.5952,58.5952,58.5119,58.5369,37200.0
2013-11-12 11:45:00,70.3,70.3,70.21,70.25,23000.0,58.5369,58.5369,58.4619,58.4953,23000.0
2013-11-12 11:50:00,70.25,70.27,70.23,70.26,24000.0,58.4953,58.5119,58.4786,58.5036,24000.0
2013-11-12 11:55:00,70.27,70.37,70.25,70.34,21900.0,58.5119,58.5952,58.4953,58.5702,21900.0
2013-11-12 12:00:00,70.35,70.36,70.18,70.2,72500.0,58.5785,58.5868,58.437,58.4536,72500.0
2013-11-12 12:05:00,70.2,70.2,70.11,70.13,30100.0,58.4536,58.4536,58.3787,58.3953,30100.0
2013-11-12 12:10:00,70.13,70.19,70.1,70.17,17500.0,58.3953,58.4453,58.3704,58.4286,17500.0
2013-11-12 12:15:00,70.16,70.16,70.1,70.1,20400.0,58.4203,58.4203,58.3704,58.3704,20400.0
2013-11-12 12:20:00,70.1,70.1,70.03,70.03,20000.0,58.3704,58.3704,58.3121,58.3121,20000.0
2013-11-12 12:25:00,70.03,70.07,70.0,70.06,26700.0,58.3121,58.3454,58.2871,58.337,26700.0
2013-11-12 12:30:00,70.07,70.12,70.03,70.06,27900.0,58.3454,58.387,58.3121,58.337,27900.0
2013-11-12 12:35:00,70.07,70.07,70.0,70.05,14000.0,58.3454,58.3454,58.2871,58.3287,14000.0
2013-11-12 12:40:00,70.04,70.09,70.02,70.07,28700.0,58.3204,58.362,58.3037,58.3454,28700.0
2013-11-12 12:45:00,70.07,70.07,70.01,70.04,18200.0,58.3454,58.3454,58.2954,58.3204,18200.0
2013-11-12 12:50:00,70.04,70.07,70.02,70.05,24600.0,58.3204,58.3454,58.3037,58.3287,24600.0
2013-11-12 12:55:00,70.06,70.08,70.03,70.04,17900.0,58.337,58.3537,58.3121,58.3204,17900.0
2013-11-12 13:00:00,70.05,70.05,69.98,70.02,25700.0,58.3287,58.3287,58.2704,58.3037,25700.0
2013-11-12 13:05:00,70.02,70.06,70.0,70.04,22500.0,58.3037,58.337,58.2871,58.3204,22500.0
2013-11-12 13:10:00,70.03,70.09,70.03,70.06,17500.0,58.3121,58.362,58.3121,58.337,17500.0
2013-11-12 13:15:00,70.06,70.08,70.04,70.07,29700.0,58.337,58.3537,58.3204,58.3454,29700.0
2013-11-12 13:20:00,70.06,70.1,70.04,70.07,33000.0,58.337,58.3704,58.3204,58.3454,33000.0
2013-11-12 13:25:00,70.08,70.08,70.0,70.01,25600.0,58.3537,58.3537,58.2871,58.2954,25600.0
2013-11-12 13:30:00,70.01,70.03,69.88,69.9,36300.0,58.2954,58.3121,58.1872,58.2038,36300.0
2013-11-12 13:35:00,69.9,69.97,69.87,69.95,44700.0,58.2038,58.2621,58.1788,58.2454,44700.0
2013-11-12 13:40:00,69.94,69.97,69.92,69.95,47700.0,58.2371,58.2621,58.2205,58.2454,47700.0
2013-11-12 13:45:00,69.94,69.97,69.93,69.96,24500.0,58.2371,58.2621,58.2288,58.2538,24500.0
2013-11-12 13:50:00,69.96,70.01,69.96,70.0,14600.0,58.2538,58.2954,58.2538,58.2871,14600.0
2013-11-12 13:55:00,70.01,70.05,69.94,69.95,39700.0,58.2954,58.3287,58.2371,58.2454,39700.0
2013-11-12 14:00:00,69.95,70.05,69.94,70.03,20900.0,58.2454,58.3287,58.2371,58.3121,20900.0
2013-11-12 14:05:00,70.02,70.11,70.02,70.09,18600.0,58.3037,58.3787,58.3037,58.362,18600.0
2013-11-12 14:10:00,70.09,70.1,70.05,70.06,18400.0,58.362,58.3704,58.3287,58.337,18400.0
2013-11-12 14:15:00,70.05,70.09,70.03,70.07,21600.0,58.3287,58.362,58.3121,58.3454,21600.0
2013-11-12 14:20:00,70.07,70.11,70.07,70.1,24100.0,58.3454,58.3787,58.3454,58.3704,24100.0
2013-11-12 14:25:00,70.11,70.15,70.08,70.09,27000.0,58.3787,58.412,58.3537,58.362,27000.0
2013-11-12 14:30:00,70.09,70.13,70.08,70.11,25700.0,58.362,58.3953,58.3537,58.3787,25700.0
2013-11-12 14:35:00,70.11,70.15,70.1,70.1,20900.0,58.3787,58.412,58.3704,58.3704,20900.0
2013-11-12 14:40:00,70.1,70.17,70.09,70.17,15100.0,58.3704,58.4286,58.362,58.4286,15100.0
2013-11-12 14:45:00,70.17,70.18,70.12,70.14,21800.0,58.4286,58.437,58.387,58.4037,21800.0
2013-11-12 14:50:00,70.14,70.16,70.08,70.11,36000.0,58.4037,58.4203,58.3537,58.3787,36000.0
2013-11-12 14:55:00,70.1,70.17,70.1,70.11,66700.0,58.3704,58.4286,58.3704,58.3787,66700.0
2013-11-12 15:00:00,70.12,70.15,70.08,70.09,56100.0,58.387,58.412,58.3537,58.362,56100.0
2013-11-12 15:05:00,70.09,70.11,70.08,70.09,31600.0,58.362,58.3787,58.3537,58.362,31600.0
2013-11-12 15:10:00,70.1,70.12,70.07,70.09,48200.0,58.3704,58.387,58.3454,58.362,48200.0
2013-11-12 15:15:00,70.1,70.11,70.02,70.03,44900.0,58.3704,58.3787,58.3037,58.3121,44900.0
2013-11-12 15:20:00,70.03,70.05,69.97,70.01,63100.0,58.3121,58.3287,58.2621,58.2954,63100.0
2013-11-12 15:25:00,70.0,70.03,69.99,70.01,44700.0,58.2871,58.3121,58.2788,58.2954,44700.0
2013-11-12 15:30:00,70.01,70.02,69.98,69.99,56900.0,58.2954,58.3037,58.2704,58.2788,56900.0
2013-11-12 15:35:00,69.98,70.03,69.98,70.02,50800.0,58.2704,58.3121,58.2704,58.3037,50800.0
2013-11-12 15:40:00,70.01,70.02,69.97,69.98,88600.0,58.2954,58.3037,58.2621,58.2704,88600.0
2013-11-12 15:45:00,69.98,69.98,69.9,69.95,100400.0,58.2704,58.2704,58.2038,58.2454,100400.0
2013-11-12 15:50:00,69.94,69.96,69.91,69.92,110700.0,58.2371,58.2538,58.2121,58.2205,110700.0
2013-11-12 15:55:00,69.93,69.98,69.9,69.97,194300.0,58.2288,58.2704,58.2038,58.2621,194300.0
2013-11-13 09:30:00,69.95,70.41,69.81,69.97,132200.0,58.2454,58.6285,58.1289,58.2621,132200.0
2013-11-13 09:35:00,70.0,70.15,69.99,70.14,71600.0,58.2871,58.412,58.2788,58.4037,71600.0
2013-11-13 09:40:00,70.15,70.21,70.03,70.16,40400.0,58.412,58.4619,58.3121,58.4203,40400.0
2013-11-13 09:45:00,70.17,70.34,70.08,70.3,94900.0,58.4286,58.5702,58.3537,58.5369,94900.0
2013-11-13 09:50:00,70.3,70.42,70.27,70.42,75700.0,58.5369,58.6368,58.5119,58.6368,75700.0
2013-11-13 09:55:00,70.44,70.49,70.34,70.38,72300.0,58.6535,58.6951,58.5702,58.6035,72300.0
2013-11-13 10:00:00,70.37,70.42,70.34,70.42,95400.0,58.5952,58.6368,58.5702,58.6368,95400.0
2013-11-13 10:05:00,70.41,70.44,70.35,70.36,70000.0,58.6285,58.6535,58.5785,58.5868,70000.0
2013-11-13 10:10:00,70.36,70.42,70.3,70.4,52400.0,58.5868,58.6368,58.5369,58.6202,52400.0
2013-11-13 10:15:00,70.4,70.44,70.37,70.44,59000.0,58.6202,58.6535,58.5952,58.6535,59000.0
2013-11-13 10:20:00,70.44,70.54,70.43,70.52,30800.0,58.6535,58.7367,58.6451,58.7201,30800.0
2013-11-13 10:25:00,70.52,70.58,70.5,70.54,42200.0,58.7201,58.77,58.7034,58.7367,42200.0
2013-11-13 10:30:00,70.55,70.57,70.5,70.5,32000.0,58.7451,58.7617,58.7034,58.7034,32000.0
2013-11-13 10:35:00,70.51,70.56,70.47,70.53,31900.0,58.7117,58.7534,58.6784,58.7284,31900.0
2013-11-13 10:40:00,70.52,70.62,70.5,70.61,27900.0,58.7201,58.8033,58.7034,58.795,27900.0
2013-11-13 10:45:00,70.61,70.64,70.57,70.6,33800.0,58.795,58.82,58.7617,58.7867,33800.0
2013-11-13 10:50:00,70.61,70.65,70.56,70.63,32900.0,58.795,58.8283,58.7534,58.8117,32900.0
2013-11-13 10:55:00,70.63,70.66,70.62,70.65,26400.0,58.8117,58.8366,58.8033,58.8283,26400.0
2013-11-13 11:00:00,70.66,70.68,70.61,70.62,25300.0,58.8366,58.8533,58.795,58.8033,25300.0
2013-11-13 11:05:00,70.63,70.68,70.63,70.67,25100.0,58.8117,58.8533,58.8117,58.845,25100.0
2013-11-13 11:10:00,70.66,70.66,70.6,70.6,19200.0,58.8366,58.8366,58.7867,58.7867,19200.0
2013-11-13 11:15:00,70.6,70.6,70.49,70.55,37100.0,58.7867,58.7867,58.6951,58.7451,37100.0
2013-11-13 11:20:00,70.55,70.55,70.45,70.48,37500.0,58.7451,58.7451,58.6618,58.6868,37500.0
2013-11-13 11:25:00,70.48,70.58,70.48,70.55,29100.0,58.6868,58.77,58.6868,58.7451,29100.0
2013-11-13 11:30:00,70.56,70.66,70.56,70.65,26300.0,58.7534,58.8366,58.7534,58.8283,26300.0
2013-11-13 11:35:00,70.65,70.66,70.62,70.63,26600.0,58.8283,58.8366,58.8033,58.8117,26600.0
2013-11-13 11:40:00,70.63,70.65,70.59,70.6,16800.0,58.8117,58.8283,58.7784,58.7867,16800.0
2013-11-13 11:45:00,70.6,70.66,70.6,70.62,16300.0,58.7867,58.8366,58.7867,58.8033,16300.0
2013-11-13 11:50:00,70.63,70.67,70.63,70.63,16400.0,58.8117,58.845,58.8117,58.8117,16400.0
2013-11-13 11:55:00,70.64,70.72,70.64,70.69,33400.0,58.82,58.8866,58.82,58.8616,33400.0
2013-11-13 12:00:00,70.68,70.71,70.64,70.69,19200.0,58.8533,58.8783,58.82,58.8616,19200.0
2013-11-13 12:05:00,70.69,70.71,70.65,70.69,34800.0,58.8616,58.8783,58.8283,58.8616,34800.0
2013-11-13 12:10:00,70.69,70.71,70.63,70.64,22200.0,58.8616,58.8783,58.8117,58.82,22200.0
2013-11-13 12:15:00,70.65,70.74,70.65,70.72,30700.0,58.8283,58.9033,58.8283,58.8866,30700.0
2013-11-13 12:20:00,70.72,70.76,70.71,70.73,22000.0,58.8866,58.9199,58.8783,58.8949,22000.0
2013-11-13 12:25:00,70.73,70.79,70.73,70.77,50000.0,58.8949,58.9449,58.8949,58.9282,50000.0
2013-11-13 12:30:00,70.76,70.8,70.76,70.76,27600.0,58.9199,58.9532,58.9199,58.9199,27600.0
2013-11-13 12:35:00,70.76,70.83,70.76,70.82,24700.0,58.9199,58.9782,58.9199,58.9699,24700.0
2013-11-13 12:40:00,70.81,70.9,70.81,70.89,37900.0,58.9615,59.0365,58.9615,59.0282,37900.0
2013-11-13 12:45:00,70.88,70.96,70.88,70.94,39400.0,59.0198,59.0864,59.0198,59.0698,39400.0
2013-11-13 12:50:00,70.94,70.96,70.92,70.94,45800.0,59.0698,59.0864,59.0531,59.0698,45800.0
2013-11-13 12:55:00,70.94,70.96,70.87,70.87,41200.0,59.0698,59.0864,59.0115,59.0115,41200.0
2013-11-13 13:00:00,70.87,70.88,70.77,70.8,25600.0,59.0115,59.0198,58.9282,58.9532,25600.0
2013-11-13 13:05:00,70.8,70.86,70.78,70.84,25600.0,58.9532,59.0032,58.9366,58.9865,25600.0
2013-11-13 13:10:00,70.83,70.84,70.79,70.82,20600.0,58.9782,58.9865,58.9449,58.9699,20600.0
2013-11-13 13:15:00,70.82,70.85,70.82,70.84,25500.0,58.9699,58.9949,58.9699,58.9865,25500.0
2013-11-13 13:20:00,70.84,70.87,70.84,70.85,22300.0,58.9865,59.0115,58.9865,58.9949,22300.0
2013-11-13 13:25:00,70.85,70.89,70.83,70.89,27200.0,58.9949,59.0282,58.9782,59.0282,27200.0
2013-11-13 13:30:00,70.89,70.96,70.88,70.95,26900.0,59.0282,59.0864,59.0198,59.0781,26900.0
2013-11-13 13:35:00,70.95,70.96,70.89,70.89,27600.0,59.0781,59.0864,59.0282,59.0282,27600.0
2013-11-13 13:40:00,70.88,70.92,70.88,70.91,26500.0,59.0198,59.0531,59.0198,59.0448,26500.0
2013-11-13 13:45:00,70.91,70.98,70.91,70.96,35100.0,59.0448,59.1031,59.0448,59.0864,35100.0
2013-11-13 13:50:00,70.95,70.96,70.91,70.92,18900.0,59.0781,59.0864,59.0448,59.0531,18900.0
2013-11-13 13:55:00,70.9,70.91,70.88,70.91,22200.0,59.0365,59.0448,59.0198,59.0448,22200.0
2013-11-13 14:00:00,70.9,70.94,70.9,70.9,21700.0,59.0365,59.0698,59.0365,59.0365,21700.0
2013-11-13 14:05:00,70.91,70.91,70.87,70.88,23100.0,59.0448,59.0448,59.0115,59.0198,23100.0
2013-11-13 14:10:00,70.87,70.93,70.87,70.92,23800.0,59.0115,59.0615,59.0115,59.0531,23800.0
2013-11-13 14:15:00,70.93,70.94,70.88,70.88,34900.0,59.0615,59.0698,59.0198,59.0198,34900.0
2013-11-13 14:20:00,70.88,70.95,70.88,70.94,26700.0,59.0198,59.0781,59.0198,59.0698,26700.0
2013-11-13 14:25:00,70.95,70.99,70.94,70.97,36800.0,59.0781,59.1114,59.0698,59.0948,36800.0
2013-11-13 14:30:00,70.98,70.98,70.93,70.94,23400.0,59.1031,59.1031,59.0615,59.0698,23400.0
2013-11-13 14:35:00,70.94,70.98,70.93,70.95,25000.0,59.0698,59.1031,59.0615,59.0781,25000.0
2013-11-13 14:40:00,70.95,71.03,70.94,71.03,49000.0,59.0781,59.1447,59.0698,59.1447,49000.0
2013-11-13 14:45:00,71.03,71.09,71.03,71.09,38700.0,59.1447,59.1947,59.1447,59.1947,38700.0
2013-11-13 14:50:00,71.08,71.1,71.03,71.1,36900.0,59.1864,59.203,59.1447,59.203,36900.0
2013-11-13 14:55:00,71.1,71.13,71.09,71.12,36200.0,59.203,59.228,59.1947,59.2197,36200.0
2013-11-13 15:00:00,71.12,71.12,71.06,71.07,21600.0,59.2197,59.2197,59.1697,59.178,21600.0
2013-11-13 15:05:00,71.07,71.07,71.01,71.02,32700.0,59.178,59.178,59.1281,59.1364,32700.0
2013-11-13 15:10:00,71.02,71.04,71.02,71.02,24100.0,59.1364,59.1531,59.1364,59.1364,24100.0
2013-11-13 15:15:00,71.02,71.06,71.01,71.05,38800.0,59.1364,59.1697,59.1281,59.1614,38800.0
2013-11-13 15:20:00,71.04,71.05,71.0,71.02,41300.0,59.1531,59.1614,59.1198,59.1364,41300.0
2013-11-13 15:25:00,71.01,71.03,70.99,71.0,35800.0,59.1281,59.1447,59.1114,59.1198,35800.0
2013-11-13 15:30:00,70.99,70.99,70.92,70.94,73800.0,59.1114,59.1114,59.0531,59.0698,73800.0
2013-11-13 15:35:00,70.94,71.0,70.94,70.98,74000.0,59.0698,59.1198,59.0698,59.1031,74000.0
2013-11-13 15:40:00,70.99,71.03,70.92,70.93,107600.0,59.1114,59.1447,59.0531,59.0615,107600.0
2013-11-13 15:45:00,70.94,70.99,70.92,70.99,218300.0,59.0698,59.1114,59.0531,59.1114,218300.0
2013-11-13 15:50:00,70.99,71.01,70.94,70.96,215400.0,59.1114,59.1281,59.0698,59.0864,215400.0
2013-11-13 15:55:00,70.97,71.02,70.96,71.0,222000.0,59.0948,59.1364,59.0864,59.1198,222000.0
2013-11-14 09:30:00,71.35,71.52,71.18,71.33,102000.0,59.4112,59.5527,59.2696,59.3945,102000.0
2013-11-14 09:35:00,71.33,71.6,71.3,71.42,56000.0,59.3945,59.6194,59.3696,59.4695,56000.0
2013-11-14 09:40:00,71.42,71.49,71.25,71.31,188500.0,59.4695,59.5278,59.3279,59.3779,188500.0
2013-11-14 09:45:00,71.3,71.38,71.25,71.26,61000.0,59.3696,59.4362,59.3279,59.3363,61000.0
2013-11-14 09:50:00,71.28,71.34,71.22,71.22,41900.0,59.3529,59.4029,59.3029,59.3029,41900.0
2013-11-14 09:55:00,71.24,71.34,71.19,71.21,39200.0,59.3196,59.4029,59.278,59.2946,39200.0
2013-11-14 10:00:00,71.24,71.25,71.09,71.2,55300.0,59.3196,59.3279,59.1947,59.2863,55300.0
2013-11-14 10:05:00,71.21,71.26,71.1,71.15,39700.0,59.2946,59.3363,59.203,59.2447,39700.0
2013-11-14 10:10:00,71.15,71.23,71.1,71.22,26200.0,59.2447,59.3113,59.203,59.3029,26200.0
2013-11-14 10:15:00,71.21,71.3,71.2,71.2,32400.0,59.2946,59.3696,59.2863,59.2863,32400.0
2013-11-14 10:20:00,71.19,71.25,71.14,71.25,37200.0,59.278,59.3279,59.2363,59.3279,37200.0
2013-11-14 10:25:00,71.24,71.25,71.1,71.1,32400.0,59.3196,59.3279,59.203,59.203,32400.0
2013-11-14 10:30:00,71.14,71.2,71.06,71.14,44400.0,59.2363,59.2863,59.1697,59.2363,44400.0
2013-11-14 10:35:00,71.14,71.29,71.14,71.29,21300.0,59.2363,59.3612,59.2363,59.3612,21300.0
2013-11-14 10:40:00,71.3,71.33,71.19,71.33,35700.0,59.3696,59.3945,59.278,59.3945,35700.0
2013-11-14 10:45:00,71.33,71.42,71.27,71.34,46700.0,59.3945,59.4695,59.3446,59.4029,46700.0
2013-11-14 10:50:00,71.35,71.35,71.28,71.29,23100.0,59.4112,59.4112,59.3529,59.3612,23100.0
2013-11-14 10:55:00,71.29,71.32,71.26,71.28,31000.0,59.3612,59.3862,59.3363,59.3529,31000.0
2013-11-14 11:00:00,71.29,71.38,71.27,71.33,32700.0,59.3612,59.4362,59.3446,59.3945,32700.0
2013-11-14 11:05:00,71.33,71.38,71.28,71.35,56100.0,59.3945,59.4362,59.3529,59.4112,56100.0
2013-11-14 11:10:00,71.34,71.36,71.19,71.25,74500.0,59.4029,59.4195,59.278,59.3279,74500.0
2013-11-14 11:15:00,71.25,71.26,71.18,71.22,38500.0,59.3279,59.3363,59.2696,59.3029,38500.0
2013-11-14 11:20:00,71.23,71.24,71.19,71.23,46000.0,59.3113,59.3196,59.278,59.3113,46000.0
2013-11-14 11:25:00,71.24,71.26,71.07,71.08,47700.0,59.3196,59.3363,59.178,59.1864,47700.0
2013-11-14 11:30:00,71.09,71.13,70.94,71.01,41400.0,59.1947,59.228,59.0698,59.1281,41400.0
2013-11-14 11:35:00,71.01,71.03,70.94,71.03,22400.0,59.1281,59.1447,59.0698,59.1447,22400.0
2013-11-14 11:40:00,71.03,71.07,71.0,71.05,36500.0,59.1447,59.178,59.1198,59.1614,36500.0
2013-11-14 11:45:00,71.05,71.13,71.0,71.0,18900.0,59.1614,59.228,59.1198,59.1198,18900.0
2013-11-14 11:50:00,71.01,71.1,71.0,71.08,22500.0,59.1281,59.203,59.1198,59.1864,22500.0
2013-11-14 11:55:00,71.09,71.11,71.04,71.09,33800.0,59.1947,59.2113,59.1531,59.1947,33800.0
2013-11-14 12:00:00,71.09,71.1,71.06,71.06,13800.0,59.1947,59.203,59.1697,59.1697,13800.0
2013-11-14 12:05:00,71.06,71.12,71.05,71.06,32700.0,59.1697,59.2197,59.1614,59.1697,32700.0
2013-11-14 12:10:00,71.05,71.14,71.05,71.07,29800.0,59.1614,59.2363,59.1614,59.178,29800.0
2013-11-14 12:15:00,71.07,71.08,71.03,71.04,23600.0,59.178,59.1864,59.1447,59.1531,23600.0
2013-11-14 12:20:00,71.05,71.09,71.04,71.07,18100.0,59.1614,59.1947,59.1531,59.178,18100.0
2013-11-14 12:25:00,71.08,71.13,71.05,71.09,15100.0,59.1864,59.228,59.1614,59.1947,15100.0
2013-11-14 12:30:00,71.1,71.16,71.09,71.15,20800.0,59.203,59.253,59.1947,59.2447,20800.0
2013-11-14 12:35:00,71.15,71.19,71.15,71.16,18900.0,59.2447,59.278,59.2447,59.253,18900.0
2013-11-14 12:40:00,71.16,71.17,71.14,71.15,16400.0,59.253,59.2613,59.2363,59.2447,16400.0
2013-11-14 12:45:00,71.14,71.15,71.09,71.12,9600.0,59.2363,59.2447,59.1947,59.2197,9600.0
2013-11-14 12:50:00,71.14,71.19,71.13,71.17,10600.0,59.2363,59.278,59.228,59.2613,10600.0
2013-11-14 12:55:00,71.18,71.19,71.09,71.14,15900.0,59.2696,59.278,59.1947,59.2363,15900.0
2013-11-14 13:00:00,71.15,71.22,71.15,71.22,15200.0,59.2447,59.3029,59.2447,59.3029,15200.0
2013-11-14 13:05:00,71.24,71.25,71.21,71.23,17700.0,59.3196,59.3279,59.2946,59.3113,17700.0
2013-11-14 13:10:00,71.23,71.28,71.22,71.27,22600.0,59.3113,59.3529,59.3029,59.3446,22600.0
2013-11-14 13:15:00,71.26,71.34,71.25,71.32,44200.0,59.3363,59.4029,59.3279,59.3862,44200.0
2013-11-14 13:20:00,71.33,71.34,71.22,71.32,48100.0,59.3945,59.4029,59.3029,59.3862,48100.0
2013-11-14 13:25:00,71.33,71.36,71.31,71.34,24400.0,59.3945,59.4195,59.3779,59.4029,24400.0
2013-11-14 13:30:00,71.34,71.44,71.33,71.41,28800.0,59.4029,59.4861,59.3945,59.4612,28800.0
2013-11-14 13:35:00,71.41,71.47,71.41,71.47,29000.0,59.4612,59.5111,59.4612,59.5111,29000.0
2013-11-14 13:40:00,71.46,71.47,71.42,71.42,17500.0,59.5028,59.5111,59.4695,59.4695,17500.0
2013-11-14 13:45:00,71.43,71.46,71.4,71.43,15800.0,59.4778,59.5028,59.4528,59.4778,15800.0
2013-11-14 13:50:00,71.44,71.46,71.41,71.42,25200.0,59.4861,59.5028,59.4612,59.4695,25200.0
2013-11-14 13:55:00,71.43,71.44,71.37,71.42,22900.0,59.4778,59.4861,59.4278,59.4695,22900.0
2013-11-14 14:00:00,71.42,71.42,71.33,71.36,49700.0,59.4695,59.4695,59.3945,59.4195,49700.0
2013-11-14 14:05:00,71.36,71.4,71.33,71.4,31800.0,59.4195,59.4528,59.3945,59.4528,31800.0
2013-11-14 14:10:00,71.4,71.42,71.4,71.4,17600.0,59.4528,59.4695,59.4528,59.4528,17600.0
2013-11-14 14:15:00,71.41,71.46,71.4,71.44,39400.0,59.4612,59.5028,59.4528,59.4861,39400.0
2013-11-14 14:20:00,71.44,71.45,71.42,71.42,25200.0,59.4861,59.4945,59.4695,59.4695,25200.0
2013-11-14 14:25:00,71.41,71.44,71.39,71.43,34400.0,59.4612,59.4861,59.4445,59.4778,34400.0
2013-11-14 14:30:00,71.42,71.45,71.38,71.39,42200.0,59.4695,59.4945,59.4362,59.4445,42200.0
2013-11-14 14:35:00,71.38,71.4,71.32,71.35,51900.0,59.4362,59.4528,59.3862,59.4112,51900.0
2013-11-14 14:40:00,71.36,71.4,71.32,71.39,32700.0,59.4195,59.4528,59.3862,59.4445,32700.0
2013-11-14 14:45:00,71.38,71.39,71.33,71.39,27800.0,59.4362,59.4445,59.3945,59.4445,27800.0
2013-11-14 14:50:00,71.39,71.41,71.32,71.41,44700.0,59.4445,59.4612,59.3862,59.4612,44700.0
2013-11-14 14:55:00,71.41,71.43,71.39,71.4,27500.0,59.4612,59.4778,59.4445,59.4528,27500.0
2013-11-14 15:00:00,71.41,71.42,71.36,71.38,54900.0,59.4612,59.4695,59.4195,59.4362,54900.0
2013-11-14 15:05:00,71.38,71.43,71.38,71.39,41800.0,59.4362,59.4778,59.4362,59.4445,41800.0
2013-11-14 15:10:00,71.39,71.45,71.38,71.41,44700.0,59.4445,59.4945,59.4362,59.4612,44700.0
2013-11-14 15:15:00,71.42,71.42,71.36,71.39,37000.0,59.4695,59.4695,59.4195,59.4445,37000.0
2013-11-14 15:20:00,71.4,71.43,71.38,71.4,36900.0,59.4528,59.4778,59.4362,59.4528,36900.0
2013-11-14 15:25:00,71.41,71.43,71.37,71.41,58900.0,59.4612,59.4778,59.4278,59.4612,58900.0
2013-11-14 15:30:00,71.41,71.42,71.39,71.41,35100.0,59.4612,59.4695,59.4445,59.4612,35100.0
2013-11-14 15:35:00,71.41,71.44,71.38,71.41,65700.0,59.4612,59.4861,59.4362,59.4612,65700.0
2013-11-14 15:40:00,71.41,71.46,71.41,71.44,82200.0,59.4612,59.5028,59.4612,59.4861,82200.0
2013-11-14 15:45:00,71.44,71.45,71.42,71.43,65600.0,59.4861,59.4945,59.4695,59.4778,65600.0
2013-11-14 15:50:00,71.44,71.44,71.39,71.41,56800.0,59.4861,59.4861,59.4445,59.4612,56800.0
2013-11-14 15:55:00,71.42,71.45,71.41,71.44,129800.0,59.4695,59.4945,59.4612,59.4861,129800.0
2013-11-15 09:30:00,71.13,71.57,71.09,71.53,605800.0,59.228,59.5944,59.1947,59.5611,605800.0
2013-11-15 09:35:00,71.57,71.7,71.49,71.59,84200.0,59.5944,59.7026,59.5278,59.611,84200.0
2013-11-15 09:40:00,71.55,71.64,71.41,71.63,47600.0,59.5777,59.6527,59.4612,59.6443,47600.0
2013-11-15 09:45:00,71.63,71.7,71.61,71.68,94200.0,59.6443,59.7026,59.6277,59.686,94200.0
2013-11-15 09:50:00,71.69,71.74,71.56,71.72,158800.0,59.6943,59.7359,59.5861,59.7193,158800.0
2013-11-15 09:55:00,71.72,71.73,71.57,71.62,111100.0,59.7193,59.7276,59.5944,59.636,111100.0
2013-11-15 10:00:00,71.63,71.65,71.46,71.54,39500.0,59.6443,59.661,59.5028,59.5694,39500.0
2013-11-15 10:05:00,71.54,71.63,71.44,71.5,98100.0,59.5694,59.6443,59.4861,59.5361,98100.0
2013-11-15 10:10:00,71.49,71.52,71.44,71.48,42100.0,59.5278,59.5527,59.4861,59.5194,42100.0
2013-11-15 10:15:00,71.48,71.5,71.42,71.44,34500.0,59.5194,59.5361,59.4695,59.4861,34500.0
2013-11-15 10:20:00,71.44,71.45,71.37,71.45,24600.0,59.4861,59.4945,59.4278,59.4945,24600.0
2013-11-15 10:25:00,71.46,71.51,71.4,71.42,30800.0,59.5028,59.5444,59.4528,59.4695,30800.0
2013-11-15 10:30:00,71.42,71.44,71.39,71.4,19000.0,59.4695,59.4861,59.4445,59.4528,19000.0
2013-11-15 10:35:00,71.4,71.45,71.37,71.44,21400.0,59.4528,59.4945,59.4278,59.4861,21400.0
2013-11-15 10:40:00,71.46,71.51,71.43,71.49,43000.0,59.5028,59.5444,59.4778,59.5278,43000.0
2013-11-15 10:45:00,71.49,71.51,71.48,71.51,50600.0,59.5278,59.5444,59.5194,59.5444,50600.0
2013-11-15 10:50:00,71.51,71.51,71.48,71.5,47500.0,59.5444,59.5444,59.5194,59.5361,47500.0
2013-11-15 10:55:00,71.49,71.54,71.48,71.54,84800.0,59.5278,59.5694,59.5194,59.5694,84800.0
2013-11-15 11:00:00,71.53,71.63,71.53,71.63,21600.0,59.5611,59.6443,59.5611,59.6443,21600.0
2013-11-15 11:05:00,71.63,71.64,71.55,71.56,34400.0,59.6443,59.6527,59.5777,59.5861,34400.0
2013-11-15 11:10:00,71.57,71.62,71.56,71.6,35200.0,59.5944,59.636,59.5861,59.6194,35200.0
2013-11-15 11:15:00,71.59,71.65,71.58,71.64,38800.0,59.611,59.661,59.6027,59.6527,38800.0
2013-11-15 11:20:00,71.63,71.72,71.6,71.72,41600.0,59.6443,59.7193,59.6194,59.7193,41600.0
2013-11-15 11:25:00,71.72,71.72,71.65,71.66,49700.0,59.7193,59.7193,59.661,59.6693,49700.0
2013-11-15 11:30:00,71.66,71.7,71.65,71.7,41800.0,59.6693,59.7026,59.661,59.7026,41800.0
2013-11-15 11:35:00,71.7,71.71,71.63,71.71,54700.0,59.7026,59.711,59.6443,59.711,54700.0
2013-11-15 11:40:00,71.7,71.71,71.65,71.7,33100.0,59.7026,59.711,59.661,59.7026,33100.0
2013-11-15 11:45:00,71.7,71.71,71.65,71.66,25000.0,59.7026,59.711,59.661,59.6693,25000.0
2013-11-15 11:50:00,71.66,71.71,71.65,71.65,39700.0,59.6693,59.711,59.661,59.661,39700.0
2013-11-15 11:55:00,71.65,71.71,71.63,71.7,28400.0,59.661,59.711,59.6443,59.7026,28400.0
2013-11-15 12:00:00,71.7,71.7,71.63,71.63,37000.0,59.7026,59.7026,59.6443,59.6443,37000.0
2013-11-15 12:05:00,71.63,71.7,71.63,71.68,30600.0,59.6443,59.7026,59.6443,59.686,30600.0
2013-11-15 12:10:00,71.68,71.69,71.64,71.67,26600.0,59.686,59.6943,59.6527,59.6776,26600.0
2013-11-15 12:15:00,71.67,71.69,71.61,71.69,21000.0,59.6776,59.6943,59.6277,59.6943,21000.0
2013-11-15 12:20:00,71.69,71.7,71.68,71.69,10900.0,59.6943,59.7026,59.686,59.6943,10900.0
2013-11-15 12:25:00,71.7,71.71,71.69,71.69,16200.0,59.7026,59.711,59.6943,59.6943,16200.0
2013-11-15 12:30:00,71.68,71.7,71.68,71.7,13000.0,59.686,59.7026,59.686,59.7026,13000.0
2013-11-15 12:35:00,71.7,71.75,71.69,71.75,60300.0,59.7026,59.7443,59.6943,59.7443,60300.0
2013-11-15 12:40:00,71.75,71.75,71.68,71.74,26900.0,59.7443,59.7443,59.686,59.7359,26900.0
2013-11-15 12:45:00,71.75,71.75,71.73,71.75,12100.0,59.7443,59.7443,59.7276,59.7443,12100.0
2013-11-15 12:50:00,71.75,71.75,71.7,71.7,22200.0,59.7443,59.7443,59.7026,59.7026,22200.0
2013-11-15 12:55:00,71.7,71.73,71.67,71.7,13900.0,59.7026,59.7276,59.6776,59.7026,13900.0
2013-11-15 13:00:00,71.71,71.75,71.71,71.75,12300.0,59.711,59.7443,59.711,59.7443,12300.0
2013-11-15 13:05:00,71.74,71.8,71.73,71.79,24700.0,59.7359,59.7859,59.7276,59.7776,24700.0
2013-11-15 13:10:00,71.79,71.84,71.78,71.83,17000.0,59.7776,59.8192,59.7692,59.8109,17000.0
2013-11-15 13:15:00,71.82,71.85,71.79,71.84,20300.0,59.8025,59.8275,59.7776,59.8192,20300.0
2013-11-15 13:20:00,71.85,71.88,71.79,71.87,44500.0,59.8275,59.8525,59.7776,59.8442,44500.0
2013-11-15 13:25:00,71.88,71.93,71.88,71.9,23000.0,59.8525,59.8941,59.8525,59.8692,23000.0
2013-11-15 13:30:00,71.9,71.91,71.87,71.89,17400.0,59.8692,59.8775,59.8442,59.8608,17400.0
2013-11-15 13:35:00,71.89,71.92,71.87,71.88,18100.0,59.8608,59.8858,59.8442,59.8525,18100.0
2013-11-15 13:40:00,71.87,71.87,71.82,71.82,14900.0,59.8442,59.8442,59.8025,59.8025,14900.0
2013-11-15 13:45:00,71.82,71.87,71.81,71.87,39000.0,59.8025,59.8442,59.7942,59.8442,39000.0
2013-11-15 13:50:00,71.87,71.95,71.87,71.94,40000.0,59.8442,59.9108,59.8442,59.9025,40000.0
2013-11-15 13:55:00,71.95,71.96,71.93,71.94,31100.0,59.9108,59.9191,59.8941,59.9025,31100.0
2013-11-15 14:00:00,71.94,71.95,71.89,71.9,17800.0,59.9025,59.9108,59.8608,59.8692,17800.0
2013-11-15 14:05:00,71.91,71.91,71.85,71.86,16500.0,59.8775,59.8775,59.8275,59.8359,16500.0
2013-11-15 14:10:00,71.85,71.89,71.82,71.82,49700.0,59.8275,59.8608,59.8025,59.8025,49700.0
2013-11-15 14:15:00,71.82,71.87,71.8,71.86,12600.0,59.8025,59.8442,59.7859,59.8359,12600.0
2013-11-15 14:20:00,71.86,71.88,71.82,71.82,20200.0,59.8359,59.8525,59.8025,59.8025,20200.0
2013-11-15 14:25:00,71.82,71.85,71.77,71.77,23300.0,59.8025,59.8275,59.7609,59.7609,23300.0
2013-11-15 14:30:00,71.76,71.79,71.76,71.79,17400.0,59.7526,59.7776,59.7526,59.7776,17400.0
2013-11-15 14:35:00,71.78,71.82,71.77,71.78,20400.0,59.7692,59.8025,59.7609,59.7692,20400.0
2013-11-15 14:40:00,71.78,71.79,71.76,71.77,11700.0,59.7692,59.7776,59.7526,59.7609,11700.0
2013-11-15 14:45:00,71.76,71.77,71.73,71.76,15200.0,59.7526,59.7609,59.7276,59.7526,15200.0
2013-11-15 14:50:00,71.76,71.76,71.71,71.72,21700.0,59.7526,59.7526,59.711,59.7193,21700.0
2013-11-15 14:55:00,71.71,71.72,71.7,71.71,18400.0,59.711,59.7193,59.7026,59.711,18400.0
2013-11-15 15:00:00,71.72,71.77,71.7,71.73,29600.0,59.7193,59.7609,59.7026,59.7276,29600.0
2013-11-15 15:05:00,71.74,71.78,71.73,71.78,18600.0,59.7359,59.7692,59.7276,59.7692,18600.0
2013-11-15 15:10:00,71.78,71.79,71.74,71.76,10800.0,59.7692,59.7776,59.7359,59.7526,10800.0
2013-11-15 15:15:00,71.77,71.81,71.74,71.81,17500.0,59.7609,59.7942,59.7359,59.7942,17500.0
2013-11-15 15:20:00,71.8,71.81,71.76,71.79,22700.0,59.7859,59.7942,59.7526,59.7776,22700.0
2013-11-15 15:25:00,71.8,71.83,71.77,71.8,24600.0,59.7859,59.8109,59.7609,59.7859,24600.0
2013-11-15 15:30:00,71.81,71.81,71.78,71.79,29200.0,59.7942,59.7942,59.7692,59.7776,29200.0
2013-11-15 15:35:00,71.79,71.83,71.77,71.78,53500.0,59.7776,59.8109,59.7609,59.7692,53500.0
2013-11-15 15:40:00,71.78,71.82,71.76,71.77,53500.0,59.7692,59.8025,59.7526,59.7609,53500.0
2013-11-15 15:45:00,71.77,71.8,71.76,71.79,38100.0,59.7609,59.7859,59.7526,59.7776,38100.0
2013-11-15 15:50:00,71.79,71.81,71.77,71.79,56300.0,59.7776,59.7942,59.7609,59.7776,56300.0
2013-11-15 15:55:00,71.8,71.87,71.8,71.86,154700.0,59.7859,59.8442,59.7859,59.8359,154700.0
2013-11-18 09:30:00,71.97,72.1,71.86,71.91,168000.0,59.9274,60.0357,59.8359,59.8775,168000.0
2013-11-18 09:35:00,71.96,71.98,71.81,71.96,35100.0,59.9191,59.9358,59.7942,59.9191,35100.0
2013-11-18 09:40:00,71.95,71.97,71.67,71.87,41000.0,59.9108,59.9274,59.6776,59.8442,41000.0
2013-11-18 09:45:00,71.87,71.87,71.69,71.83,58600.0,59.8442,59.8442,59.6943,59.8109,58600.0
2013-11-18 09:50:00,71.84,71.94,71.75,71.93,65600.0,59.8192,59.9025,59.7443,59.8941,65600.0
2013-11-18 09:55:00,71.94,71.96,71.74,71.75,65400.0,59.9025,59.9191,59.7359,59.7443,65400.0
2013-11-18 10:00:00,71.74,71.78,71.62,71.62,58300.0,59.7359,59.7692,59.636,59.636,58300.0
2013-11-18 10:05:00,71.62,71.8,71.61,71.8,43600.0,59.636,59.7859,59.6277,59.7859,43600.0
2013-11-18 10:10:00,71.8,71.83,71.75,71.8,26400.0,59.7859,59.8109,59.7443,59.7859,26400.0
2013-11-18 10:15:00,71.81,72.0,71.81,71.97,32300.0,59.7942,59.9524,59.7942,59.9274,32300.0
2013-11-18 10:20:00,71.98,71.99,71.76,71.79,59600.0,59.9358,59.9441,59.7526,59.7776,59600.0
2013-11-18 10:25:00,71.79,71.85,71.74,71.78,23400.0,59.7776,59.8275,59.7359,59.7692,23400.0
2013-11-18 10:30:00,71.78,71.79,71.64,71.66,28500.0,59.7692,59.7776,59.6527,59.6693,28500.0
2013-11-18 10:35:00,71.67,71.77,71.66,71.68,25200.0,59.6776,59.7609,59.6693,59.686,25200.0
2013-11-18 10:40:00,71.68,71.72,71.65,71.65,28500.0,59.686,59.7193,59.661,59.661,28500.0
2013-11-18 10:45:00,71.65,71.8,71.65,71.77,28000.0,59.661,59.7859,59.661,59.7609,28000.0
2013-11-18 10:50:00,71.77,71.82,71.76,71.8,24400.0,59.7609,59.8025,59.7526,59.7859,24400.0
2013-11-18 10:55:00,71.79,71.8,71.74,71.76,29900.0,59.7776,59.7859,59.7359,59.7526,29900.0
2013-11-18 11:00:00,71.76,71.91,71.76,71.89,48200.0,59.7526,59.8775,59.7526,59.8608,48200.0
2013-11-18 11:05:00,71.9,71.96,71.87,71.94,80800.0,59.8692,59.9191,59.8442,59.9025,80800.0
2013-11-18 11:10:00,71.94,71.94,71.88,71.91,44400.0,59.9025,59.9025,59.8525,59.8775,44400.0
2013-11-18 11:15:00,71.92,71.98,71.9,71.96,47200.0,59.8858,59.9358,59.8692,59.9191,47200.0
2013-11-18 11:20:00,71.95,71.99,71.94,71.98,12300.0,59.9108,59.9441,59.9025,59.9358,12300.0
2013-11-18 11:25:00,71.98,71.99,71.87,71.88,47500.0,59.9358,59.9441,59.8442,59.8525,47500.0
2013-11-18 11:30:00,71.88,71.92,71.81,71.81,21700.0,59.8525,59.8858,59.7942,59.7942,21700.0
2013-11-18 11:35:00,71.81,71.89,71.77,71.85,50600.0,59.7942,59.8608,59.7609,59.8275,50600.0
2013-11-18 11:40:00,71.86,71.87,71.81,71.87,38500.0,59.8359,59.8442,59.7942,59.8442,38500.0
2013-11-18 11:45:00,71.87,71.9,71.85,71.9,14800.0,59.8442,59.8692,59.8275,59.8692,14800.0
2013-11-18 11:50:00,71.91,71.99,71.9,71.92,33000.0,59.8775,59.9441,59.8692,59.8858,33000.0
2013-11-18 11:55:00,71.92,71.94,71.82,71.82,29700.0,59.8858,59.9025,59.8025,59.8025,29700.0
2013-11-18 12:00:00,71.82,71.82,71.73,71.75,31000.0,59.8025,59.8025,59.7276,59.7443,31000.0
2013-11-18 12:05:00,71.74,71.8,71.73,71.8,20300.0,59.7359,59.7859,59.7276,59.7859,20300.0
2013-11-18 12:10:00,71.79,71.8,71.77,71.79,18100.0,59.7776,59.7859,59.7609,59.7776,18100.0
2013-11-18 12:15:00,71.78,71.79,71.74,71.74,17600.0,59.7692,59.7776,59.7359,59.7359,17600.0
2013-11-18 12:20:00,71.75,71.75,71.61,71.61,59200.0,59.7443,59.7443,59.6277,59.6277,59200.0
2013-11-18 12:25:00,71.61,71.63,71.51,71.51,48400.0,59.6277,59.6443,59.5444,59.5444,48400.0
2013-11-18 12:30:00,71.52,71.63,71.52,71.61,27800.0,59.5527,59.6443,59.5527,59.6277,27800.0
2013-11-18 12:35:00,71.62,71.66,71.58,71.66,47000.0,59.636,59.6693,59.6027,59.6693,47000.0
2013-11-18 12:40:00,71.66,71.67,71.61,71.64,30200.0,59.6693,59.6776,59.6277,59.6527,30200.0
2013-11-18 12:45:00,71.65,71.7,71.65,71.68,17800.0,59.661,59.7026,59.661,59.686,17800.0
2013-11-18 12:50:00,71.68,71.73,71.66,71.71,20800.0,59.686,59.7276,59.6693,59.711,20800.0
2013-11-18 12:55:00,71.71,71.71,71.66,71.66,12700.0,59.711,59.711,59.6693,59.6693,12700.0
2013-11-18 13:00:00,71.67,71.74,71.65,71.71,28700.0,59.6776,59.7359,59.661,59.711,28700.0
2013-11-18 13:05:00,71.73,71.74,71.7,71.72,13300.0,59.7276,59.7359,59.7026,59.7193,13300.0
2013-11-18 13:10:00,71.71,71.75,71.69,71.75,19100.0,59.711,59.7443,59.6943,59.7443,19100.0
2013-11-18 13:15:00,71.74,71.75,71.7,71.7,24400.0,59.7359,59.7443,59.7026,59.7026,24400.0
2013-11-18 13:20:00,71.7,71.71,71.68,71.7,21400.0,59.7026,59.711,59.686,59.7026,21400.0
2013-11-18 13:25:00,71.7,71.73,71.67,71.7,19800.0,59.7026,59.7276,59.6776,59.7026,19800.0
2013-11-18 13:30:00,71.7,71.72,71.67,71.72,19400.0,59.7026,59.7193,59.6776,59.7193,19400.0
2013-11-18 13:35:00,71.72,71.73,71.69,71.71,25200.0,59.7193,59.7276,59.6943,59.711,25200.0
2013-11-18 13:40:00,71.7,71.72,71.69,71.72,12900.0,59.7026,59.7193,59.6943,59.7193,12900.0
2013-11-18 13:45:00,71.71,71.74,71.68,71.68,26800.0,59.711,59.7359,59.686,59.686,26800.0
2013-11-18 13:50:00,71.67,71.72,71.65,71.71,26100.0,59.6776,59.7193,59.661,59.711,26100.0
2013-11-18 13:55:00,71.72,71.74,71.67,71.69,23000.0,59.7193,59.7359,59.6776,59.6943,23000.0
2013-11-18 14:00:00,71.69,71.73,71.67,71.7,24100.0,59.6943,59.7276,59.6776,59.7026,24100.0
2013-11-18 14:05:00,71.7,71.71,71.67,71.69,14000.0,59.7026,59.711,59.6776,59.6943,14000.0
2013-11-18 14:10:00,71.7,71.73,71.69,71.72,29000.0,59.7026,59.7276,59.6943,59.7193,29000.0
2013-11-18 14:15:00,71.71,71.75,71.7,71.75,14600.0,59.711,59.7443,59.7026,59.7443,14600.0
2013-11-18 14:20:00,71.75,71.78,71.69,71.7,56100.0,59.7443,59.7692,59.6943,59.7026,56100.0
2013-11-18 14:25:00,71.7,71.73,71.69,71.72,48500.0,59.7026,59.7276,59.6943,59.7193,48500.0
2013-11-18 14:30:00,71.72,71.73,71.68,71.69,38200.0,59.7193,59.7276,59.686,59.6943,38200.0
2013-11-18 14:35:00,71.69,71.7,71.67,71.7,17600.0,59.6943,59.7026,59.6776,59.7026,17600.0
2013-11-18 14:40:00,71.69,71.69,71.64,71.69,27500.0,59.6943,59.6943,59.6527,59.6943,27500.0
2013-11-18 14:45:00,71.69,71.7,71.65,71.69,35200.0,59.6943,59.7026,59.661,59.6943,35200.0
2013-11-18 14:50:00,71.69,71.71,71.66,71.69,36600.0,59.6943,59.711,59.6693,59.6943,36600.0
2013-11-18 14:55:00,71.69,71.7,71.67,71.69,25000.0,59.6943,59.7026,59.6776,59.6943,25000.0
2013-11-18 15:00:00,71.7,71.71,71.66,71.69,24200.0,59.7026,59.711,59.6693,59.6943,24200.0
2013-11-18 15:05:00,71.7,71.7,71.66,71.66,40800.0,59.7026,59.7026,59.6693,59.6693,40800.0
2013-11-18 15:10:00,71.66,71.68,71.55,71.55,63100.0,59.6693,59.686,59.5777,59.5777,63100.0
2013-11-18 15:15:00,71.57,71.6,71.5,71.57,45800.0,59.5944,59.6194,59.5361,59.5944,45800.0
2013-11-18 15:20:00,71.58,71.61,71.56,71.58,31400.0,59.6027,59.6277,59.5861,59.6027,31400.0
2013-11-18 15:25:00,71.57,71.58,71.52,71.56,56000.0,59.5944,59.6027,59.5527,59.5861,56000.0
2013-11-18 15:30:00,71.56,71.56,71.5,71.56,60900.0,59.5861,59.5861,59.5361,59.5861,60900.0
2013-11-18 15:35:00,71.56,71.61,71.54,71.61,51100.0,59.5861,59.6277,59.5694,59.6277,51100.0
2013-11-18 15:40:00,71.6,71.65,71.57,71.6,91000.0,59.6194,59.661,59.5944,59.6194,91000.0
2013-11-18 15:45:00,71.61,71.63,71.56,71.57,159600.0,59.6277,59.6443,59.5861,59.5944,159600.0
2013-11-18 15:50:00,71.57,71.63,71.56,71.57,63000.0,59.5944,59.6443,59.5861,59.5944,63000.0
2013-11-18 15:55:00,71.57,71.68,71.55,71.67,103700.0,59.5944,59.686,59.5777,59.6776,103700.0
2013-11-19 09:30:00,71.66,71.91,71.65,71.75,199900.0,59.6693,59.8775,59.661,59.7443,199900.0
2013-11-19 09:35:00,71.7,71.75,71.52,71.52,29700.0,59.7026,59.7443,59.5527,59.5527,29700.0
2013-11-19 09:40:00,71.56,71.71,71.56,71.6,18100.0,59.5861,59.711,59.5861,59.6194,18100.0
2013-11-19 09:45:00,71.6,71.71,71.52,71.59,133700.0,59.6194,59.711,59.5527,59.611,133700.0
2013-11-19 09:50:00,71.59,71.7,71.59,71.7,32200.0,59.611,59.7026,59.611,59.7026,32200.0
2013-11-19 09:55:00,71.7,71.72,71.6,71.66,27300.0,59.7026,59.7193,59.6194,59.6693,27300.0
2013-11-19 10:00:00,71.67,71.75,71.62,71.71,35500.0,59.6776,59.7443,59.636,59.711,35500.0
2013-11-19 10:05:00,71.72,71.74,71.63,71.63,33600.0,59.7193,59.7359,59.6443,59.6443,33600.0
2013-11-19 10:10:00,71.64,71.69,71.63,71.66,25200.0,59.6527,59.6943,59.6443,59.6693,25200.0
2013-11-19 10:15:00,71.66,71.74,71.63,71.64,54500.0,59.6693,59.7359,59.6443,59.6527,54500.0
2013-11-19 10:20:00,71.65,71.73,71.65,71.72,34900.0,59.661,59.7276,59.661,59.7193,34900.0
2013-11-19 10:25:00,71.71,71.71,71.66,71.67,28100.0,59.711,59.711,59.6693,59.6776,28100.0
2013-11-19 10:30:00,71.68,71.7,71.62,71.63,25100.0,59.686,59.7026,59.636,59.6443,25100.0
2013-11-19 10:35:00,71.63,71.71,71.59,71.68,51900.0,59.6443,59.711,59.611,59.686,51900.0
2013-11-19 10:40:00,71.68,71.73,71.66,71.69,29000.0,59.686,59.7276,59.6693,59.6943,29000.0
2013-11-19 10:45:00,71.69,71.75,71.66,71.67,36400.0,59.6943,59.7443,59.6693,59.6776,36400.0
2013-11-19 10:50:00,71.67,71.73,71.65,71.69,40300.0,59.6776,59.7276,59.661,59.6943,40300.0
2013-11-19 10:55:00,71.69,71.73,71.68,71.71,48300.0,59.6943,59.7276,59.686,59.711,48300.0
2013-11-19 11:00:00,71.7,71.71,71.66,71.66,22100.0,59.7026,59.711,59.6693,59.6693,22100.0
2013-11-19 11:05:00,71.67,71.72,71.66,71.66,31600.0,59.6776,59.7193,59.6693,59.6693,31600.0
2013-11-19 11:10:00,71.65,71.68,71.61,71.65,27100.0,59.661,59.686,59.6277,59.661,27100.0
2013-11-19 11:15:00,71.66,71.7,71.63,71.67,17300.0,59.6693,59.7026,59.6443,59.6776,17300.0
2013-11-19 11:20:00,71.66,71.68,71.58,71.58,25600.0,59.6693,59.686,59.6027,59.6027,25600.0
2013-11-19 11:25:00,71.59,71.61,71.55,71.61,25000.0,59.611,59.6277,59.5777,59.6277,25000.0
2013-11-19 11:30:00,71.6,71.65,71.57,71.59,32500.0,59.6194,59.661,59.5944,59.611,32500.0
2013-11-19 11:35:00,71.6,71.67,71.6,71.62,73700.0,59.6194,59.6776,59.6194,59.636,73700.0
2013-11-19 11:40:00,71.62,71.62,71.5,71.51,16200.0,59.636,59.636,59.5361,59.5444,16200.0
2013-11-19 11:45:00,71.5,71.52,71.45,71.49,42900.0,59.5361,59.5527,59.4945,59.5278,42900.0
2013-11-19 11:50:00,71.5,71.58,71.5,71.58,26400.0,59.5361,59.6027,59.5361,59.6027,26400.0
2013-11-19 11:55:00,71.59,71.59,71.54,71.55,16000.0,59.611,59.611,59.5694,59.5777,16000.0
2013-11-19 12:00:00,71.55,71.56,71.46,71.51,26300.0,59.5777,59.5861,59.5028,59.5444,26300.0
2013-11-19 12:05:00,71.51,71.58,71.46,71.47,63200.0,59.5444,59.6027,59.5028,59.5111,63200.0
2013-11-19 12:10:00,71.48,71.48,71.39,71.39,37200.0,59.5194,59.5194,59.4445,59.4445,37200.0
2013-11-19 12:15:00,71.38,71.39,71.32,71.35,58600.0,59.4362,59.4445,59.3862,59.4112,58600.0
2013-11-19 12:20:00,71.34,71.43,71.3,71.43,29800.0,59.4029,59.4778,59.3696,59.4778,29800.0
2013-11-19 12:25:00,71.43,71.44,71.38,71.38,36900.0,59.4778,59.4861,59.4362,59.4362,36900.0
2013-11-19 12:30:00,71.39,71.43,71.33,71.41,44800.0,59.4445,59.4778,59.3945,59.4612,44800.0
2013-11-19 12:35:00,71.41,71.41,71.37,71.39,31200.0,59.4612,59.4612,59.4278,59.4445,31200.0
2013-11-19 12:40:00,71.4,71.45,71.39,71.45,34600.0,59.4528,59.4945,59.4445,59.4945,34600.0
2013-11-19 12:45:00,71.44,71.48,71.42,71.48,25700.0,59.4861,59.5194,59.4695,59.5194,25700.0
2013-11-19 12:50:00,71.48,71.51,71.41,71.41,24800.0,59.5194,59.5444,59.4612,59.4612,24800.0
2013-11-19 12:55:00,71.41,71.41,71.35,71.4,25700.0,59.4612,59.4612,59.4112,59.4528,25700.0
2013-11-19 13:00:00,71.4,71.43,71.37,71.42,19000.0,59.4528,59.4778,59.4278,59.4695,19000.0
2013-11-19 13:05:00,71.42,71.42,71.3,71.34,20600.0,59.4695,59.4695,59.3696,59.4029,20600.0
2013-11-19 13:10:00,71.33,71.34,71.29,71.3,17200.0,59.3945,59.4029,59.3612,59.3696,17200.0
2013-11-19 13:15:00,71.3,71.38,71.29,71.37,17100.0,59.3696,59.4362,59.3612,59.4278,17100.0
2013-11-19 13:20:00,71.38,71.38,71.31,71.31,19500.0,59.4362,59.4362,59.3779,59.3779,19500.0
2013-11-19 13:25:00,71.31,71.34,71.27,71.3,26500.0,59.3779,59.4029,59.3446,59.3696,26500.0
2013-11-19 13:30:00,71.29,71.32,71.26,71.28,34500.0,59.3612,59.3862,59.3363,59.3529,34500.0
2013-11-19 13:35:00,71.28,71.36,71.27,71.31,38000.0,59.3529,59.4195,59.3446,59.3779,38000.0
2013-11-19 13:40:00,71.31,71.41,71.31,71.41,26800.0,59.3779,59.4612,59.3779,59.4612,26800.0
2013-11-19 13:45:00,71.41,71.43,71.37,71.42,19200.0,59.4612,59.4778,59.4278,59.4695,19200.0
2013-11-19 13:50:00,71.42,71.42,71.36,71.41,26800.0,59.4695,59.4695,59.4195,59.4612,26800.0
2013-11-19 13:55:00,71.41,71.44,71.35,71.35,34700.0,59.4612,59.4861,59.4112,59.4112,34700.0
2013-11-19 14:00:00,71.35,71.46,71.35,71.42,44300.0,59.4112,59.5028,59.4112,59.4695,44300.0
2013-11-19 14:05:00,71.42,71.5,71.41,71.41,43900.0,59.4695,59.5361,59.4612,59.4612,43900.0
2013-11-19 14:10:00,71.4,71.48,71.35,71.47,36600.0,59.4528,59.5194,59.4112,59.5111,36600.0
2013-11-19 14:15:00,71.47,71.51,71.47,71.49,28700.0,59.5111,59.5444,59.5111,59.5278,28700.0
2013-11-19 14:20:00,71.5,71.51,71.46,71.49,28600.0,59.5361,59.5444,59.5028,59.5278,28600.0
2013-11-19 14:25:00,71.49,71.51,71.46,71.47,23900.0,59.5278,59.5444,59.5028,59.5111,23900.0
2013-11-19 14:30:00,71.47,71.51,71.44,71.5,49200.0,59.5111,59.5444,59.4861,59.5361,49200.0
2013-11-19 14:35:00,71.49,71.53,71.46,71.49,82300.0,59.5278,59.5611,59.5028,59.5278,82300.0
2013-11-19 14:40:00,71.49,71.51,71.45,71.48,26300.0,59.5278,59.5444,59.4945,59.5194,26300.0
2013-11-19 14:45:00,71.49,71.52,71.48,71.49,47200.0,59.5278,59.5527,59.5194,59.5278,47200.0
2013-11-19 14:50:00,71.49,71.51,71.47,71.5,19200.0,59.5278,59.5444,59.5111,59.5361,19200.0
2013-11-19 14:55:00,71.49,71.51,71.46,71.49,29100.0,59.5278,59.5444,59.5028,59.5278,29100.0
2013-11-19 15:00:00,71.49,71.59,71.49,71.56,60600.0,59.5278,59.611,59.5278,59.5861,60600.0
2013-11-19 15:05:00,71.55,71.69,71.54,71.69,61800.0,59.5777,59.6943,59.5694,59.6943,61800.0
2013-11-19 15:10:00,71.69,71.69,71.6,71.63,62900.0,59.6943,59.6943,59.6194,59.6443,62900.0
2013-11-19 15:15:00,71.64,71.66,71.6,71.63,62900.0,59.6527,59.6693,59.6194,59.6443,62900.0
2013-11-19 15:20:00,71.63,71.65,71.59,71.64,62900.0,59.6443,59.661,59.611,59.6527,62900.0
2013-11-19 15:25:00,71.64,71.67,71.61,71.66,147600.0,59.6527,59.6776,59.6277,59.6693,147600.0
2013-11-19 15:30:00,71.66,71.7,71.6,71.6,104600.0,59.6693,59.7026,59.6194,59.6194,104600.0
2013-11-19 15:35:00,71.61,71.65,71.6,71.61,57000.0,59.6277,59.661,59.6194,59.6277,57000.0
2013-11-19 15:40:00,71.61,71.65,71.59,71.61,126300.0,59.6277,59.661,59.611,59.6277,126300.0
2013-11-19 15:45:00,71.61,71.64,71.58,71.61,97300.0,59.6277,59.6527,59.6027,59.6277,97300.0
2013-11-19 15:50:00,71.6,71.63,71.59,71.59,104000.0,59.6194,59.6443,59.611,59.611,104000.0
2013-11-19 15:55:00,71.6,71.62,71.58,71.6,204000.0,59.6194,59.636,59.6027,59.6194,204000.0
2013-11-20 09:30:00,71.88,71.92,71.66,71.89,171100.0,59.8525,59.8858,59.6693,59.8608,171100.0
2013-11-20 09:35:00,71.89,72.02,71.75,71.75,61800.0,59.8608,59.9691,59.7443,59.7443,61800.0
2013-11-20 09:40:00,71.78,72.0,71.77,71.97,42600.0,59.7692,59.9524,59.7609,59.9274,42600.0
2013-11-20 09:45:00,72.0,72.04,71.79,71.85,63200.0,59.9524,59.9857,59.7776,59.8275,63200.0
2013-11-20 09:50:00,71.84,71.97,71.75,71.85,92600.0,59.8192,59.9274,59.7443,59.8275,92600.0
2013-11-20 09:55:00,71.86,72.17,71.83,72.07,71600.0,59.8359,60.094,59.8109,60.0107,71600.0
2013-11-20 10:00:00,72.05,72.34,72.01,72.31,82500.0,59.9941,60.2355,59.9608,60.2106,82500.0
2013-11-20 10:05:00,72.31,72.31,72.17,72.18,46800.0,60.2106,60.2106,60.094,60.1023,46800.0
2013-11-20 10:10:00,72.21,72.23,72.08,72.14,48800.0,60.1273,60.1439,60.019,60.069,48800.0
2013-11-20 10:15:00,72.15,72.26,72.09,72.23,63200.0,60.0773,60.1689,60.0274,60.1439,63200.0
2013-11-20 10:20:00,72.25,72.35,72.19,72.34,98600.0,60.1606,60.2439,60.1106,60.2355,98600.0
2013-11-20 10:25:00,72.33,72.36,71.98,72.06,69300.0,60.2272,60.2522,59.9358,60.0024,69300.0
2013-11-20 10:30:00,72.07,72.25,72.06,72.06,55600.0,60.0107,60.1606,60.0024,60.0024,55600.0
2013-11-20 10:35:00,72.06,72.13,71.97,72.08,54300.0,60.0024,60.0607,59.9274,60.019,54300.0
2013-11-20 10:40:00,72.06,72.12,72.02,72.07,54400.0,60.0024,60.0523,59.9691,60.0107,54400.0
2013-11-20 10:45:00,72.08,72.11,72.01,72.04,41500.0,60.019,60.044,59.9608,59.9857,41500.0
2013-11-20 10:50:00,72.06,72.08,72.02,72.03,34600.0,60.0024,60.019,59.9691,59.9774,34600.0
2013-11-20 10:55:00,72.02,72.07,72.0,72.06,26900.0,59.9691,60.0107,59.9524,60.0024,26900.0
2013-11-20 11:00:00,72.06,72.06,72.0,72.05,31300.0,60.0024,60.0024,59.9524,59.9941,31300.0
2013-11-20 11:05:00,72.05,72.19,72.04,72.18,33200.0,59.9941,60.1106,59.9857,60.1023,33200.0
2013-11-20 11:10:00,72.19,72.22,72.14,72.2,99300.0,60.1106,60.1356,60.069,60.119,99300.0
2013-11-20 11:15:00,72.19,72.21,72.14,72.19,30200.0,60.1106,60.1273,60.069,60.1106,30200.0
2013-11-20 11:20:00,72.21,72.37,72.19,72.36,61000.0,60.1273,60.2605,60.1106,60.2522,61000.0
2013-11-20 11:25:00,72.37,72.44,72.34,72.34,44200.0,60.2605,60.3188,60.2355,60.2355,44200.0
2013-11-20 11:30:00,72.36,72.4,72.31,72.36,43400.0,60.2522,60.2855,60.2106,60.2522,43400.0
2013-11-20 11:35:00,72.36,72.43,72.35,72.38,59700.0,60.2522,60.3105,60.2439,60.2688,59700.0
2013-11-20 11:40:00,72.38,72.49,72.37,72.45,51800.0,60.2688,60.3604,60.2605,60.3271,51800.0
2013-11-20 11:45:00,72.46,72.48,72.4,72.42,45800.0,60.3355,60.3521,60.2855,60.3022,45800.0
2013-11-20 11:50:00,72.41,72.52,72.4,72.52,64300.0,60.2938,60.3854,60.2855,60.3854,64300.0
2013-11-20 11:55:00,72.53,72.64,72.47,72.64,77800.0,60.3937,60.4853,60.3438,60.4853,77800.0
2013-11-20 12:00:00,72.64,72.64,72.52,72.6,86400.0,60.4853,60.4853,60.3854,60.452,86400.0
2013-11-20 12:05:00,72.61,72.63,72.53,72.57,36300.0,60.4604,60.477,60.3937,60.4271,36300.0
2013-11-20 12:10:00,72.56,72.61,72.54,72.56,24500.0,60.4187,60.4604,60.4021,60.4187,24500.0
2013-11-20 12:15:00,72.56,72.56,72.48,72.54,17800.0,60.4187,60.4187,60.3521,60.4021,17800.0
2013-11-20 12:20:00,72.55,72.59,72.52,72.57,25900.0,60.4104,60.4437,60.3854,60.4271,25900.0
2013-11-20 12:25:00,72.56,72.64,72.56,72.63,53600.0,60.4187,60.4853,60.4187,60.477,53600.0
2013-11-20 12:30:00,72.61,72.72,72.61,72.72,80600.0,60.4604,60.552,60.4604,60.552,80600.0
2013-11-20 12:35:00,72.72,72.86,72.72,72.74,93900.0,60.552,60.6685,60.552,60.5686,93900.0
2013-11-20 12:40:00,72.74,72.74,72.66,72.73,30500.0,60.5686,60.5686,60.502,60.5603,30500.0
2013-11-20 12:45:00,72.73,72.78,72.72,72.73,44300.0,60.5603,60.6019,60.552,60.5603,44300.0
2013-11-20 12:50:00,72.74,72.76,72.72,72.73,26000.0,60.5686,60.5853,60.552,60.5603,26000.0
2013-11-20 12:55:00,72.72,72.79,72.72,72.78,35900.0,60.552,60.6102,60.552,60.6019,35900.0
2013-11-20 13:00:00,72.77,72.78,72.68,72.7,64500.0,60.5936,60.6019,60.5186,60.5353,64500.0
2013-11-20 13:05:00,72.7,72.71,72.63,72.64,28900.0,60.5353,60.5436,60.477,60.4853,28900.0
2013-11-20 13:10:00,72.64,72.64,72.57,72.61,27000.0,60.4853,60.4853,60.4271,60.4604,27000.0
2013-11-20 13:15:00,72.61,72.62,72.48,72.5,100600.0,60.4604,60.4687,60.3521,60.3688,100600.0
2013-11-20 13:20:00,72.5,72.54,72.49,72.53,13000.0,60.3688,60.4021,60.3604,60.3937,13000.0
2013-11-20 13:25:00,72.53,72.55,72.48,72.49,35700.0,60.3937,60.4104,60.3521,60.3604,35700.0
2013-11-20 13:30:00,72.49,72.53,72.41,72.42,59100.0,60.3604,60.3937,60.2938,60.3022,59100.0
2013-11-20 13:35:00,72.42,72.42,72.38,72.4,26500.0,60.3022,60.3022,60.2688,60.2855,26500.0
2013-11-20 13:40:00,72.4,72.45,72.39,72.4,18900.0,60.2855,60.3271,60.2772,60.2855,18900.0
2013-11-20 13:45:00,72.4,72.44,72.4,72.43,15600.0,60.2855,60.3188,60.2855,60.3105,15600.0
2013-11-20 13:50:00,72.44,72.45,72.43,72.44,24000.0,60.3188,60.3271,60.3105,60.3188,24000.0
2013-11-20 13:55:00,72.44,72.44,72.39,72.43,32000.0,60.3188,60.3188,60.2772,60.3105,32000.0
2013-11-20 14:00:00,72.42,72.47,72.25,72.43,78800.0,60.3022,60.3438,60.1606,60.3105,78800.0
2013-11-20 14:05:00,72.43,72.46,72.37,72.43,29600.0,60.3105,60.3355,60.2605,60.3105,29600.0
2013-11-20 14:10:00,72.44,72.45,72.31,72.35,41900.0,60.3188,60.3271,60.2106,60.2439,41900.0
2013-11-20 14:15:00,72.34,72.41,72.31,72.4,36800.0,60.2355,60.2938,60.2106,60.2855,36800.0
2013-11-20 14:20:00,72.38,72.38,72.28,72.34,48300.0,60.2688,60.2688,60.1856,60.2355,48300.0
2013-11-20 14:25:00,72.35,72.35,72.28,72.3,29700.0,60.2439,60.2439,60.1856,60.2022,29700.0
2013-11-20 14:30:00,72.29,72.3,72.24,72.3,36400.0,60.1939,60.2022,60.1523,60.2022,36400.0
2013-11-20 14:35:00,72.29,72.3,72.19,72.22,46000.0,60.1939,60.2022,60.1106,60.1356,46000.0
2013-11-20 14:40:00,72.23,72.23,72.07,72.16,105600.0,60.1439,60.1439,60.0107,60.0857,105600.0
2013-11-20 14:45:00,72.15,72.24,72.13,72.21,38100.0,60.0773,60.1523,60.0607,60.1273,38100.0
2013-11-20 14:50:00,72.21,72.23,72.18,72.23,31300.0,60.1273,60.1439,60.1023,60.1439,31300.0
2013-11-20 14:55:00,72.22,72.22,72.1,72.21,42900.0,60.1356,60.1356,60.0357,60.1273,42900.0
2013-11-20 15:00:00,72.2,72.2,72.08,72.08,35100.0,60.119,60.119,60.019,60.019,35100.0
2013-11-20 15:05:00,72.08,72.12,71.97,71.97,69500.0,60.019,60.0523,59.9274,59.9274,69500.0
2013-11-20 15:10:00,71.99,72.01,71.95,72.0,63800.0,59.9441,59.9608,59.9108,59.9524,63800.0
2013-11-20 15:15:00,72.0,72.01,71.93,71.97,45000.0,59.9524,59.9608,59.8941,59.9274,45000.0
2013-11-20 15:20:00,71.97,72.06,71.97,72.02,58300.0,59.9274,60.0024,59.9274,59.9691,58300.0
2013-11-20 15:25:00,72.02,72.02,71.92,71.97,98800.0,59.9691,59.9691,59.8858,59.9274,98800.0
2013-11-20 15:30:00,71.97,71.97,71.87,71.89,73800.0,59.9274,59.9274,59.8442,59.8608,73800.0
2013-11-20 15:35:00,71.89,71.95,71.87,71.95,40700.0,59.8608,59.9108,59.8442,59.9108,40700.0
2013-11-20 15:40:00,71.95,72.02,71.94,71.97,47700.0,59.9108,59.9691,59.9025,59.9274,47700.0
2013-11-20 15:45:00,71.98,71.99,71.91,71.96,148700.0,59.9358,59.9441,59.8775,59.9191,148700.0
2013-11-20 15:50:00,71.96,71.97,71.92,71.97,120400.0,59.9191,59.9274,59.8858,59.9274,120400.0
2013-11-20 15:55:00,71.97,72.08,71.96,71.98,344400.0,59.9274,60.019,59.9191,59.9358,344400.0
2013-11-21 09:30:00,72.39,73.05,72.37,73.03,237100.0,60.2772,60.8267,60.2605,60.8101,237100.0
2013-11-21 09:35:00,73.04,73.37,73.01,73.28,156300.0,60.8184,61.0932,60.7934,61.0182,156300.0
2013-11-21 09:40:00,73.29,73.33,73.11,73.12,137700.0,61.0266,61.0599,60.8767,60.885,137700.0
2013-11-21 09:45:00,73.11,73.2,73.03,73.17,179000.0,60.8767,60.9516,60.8101,60.9267,179000.0
2013-11-21 09:50:00,73.19,73.35,73.18,73.3,88900.0,60.9433,61.0765,60.935,61.0349,88900.0
2013-11-21 09:55:00,73.3,73.44,73.28,73.4,92800.0,61.0349,61.1515,61.0182,61.1182,92800.0
2013-11-21 10:00:00,73.4,73.44,73.28,73.4,57400.0,61.1182,61.1515,61.0182,61.1182,57400.0
2013-11-21 10:05:00,73.4,73.47,73.39,73.45,43100.0,61.1182,61.1765,61.1098,61.1598,43100.0
2013-11-21 10:10:00,73.45,73.49,73.42,73.49,61900.0,61.1598,61.1931,61.1348,61.1931,61900.0
2013-11-21 10:15:00,73.5,73.51,73.4,73.47,73700.0,61.2014,61.2098,61.1182,61.1765,73700.0
2013-11-21 10:20:00,73.48,73.54,73.48,73.5,72300.0,61.1848,61.2347,61.1848,61.2014,72300.0
2013-11-21 10:25:00,73.52,73.52,73.42,73.49,62100.0,61.2181,61.2181,61.1348,61.1931,62100.0
2013-11-21 10:30:00,73.49,73.6,73.49,73.55,64700.0,61.1931,61.2847,61.1931,61.2431,64700.0
2013-11-21 10:35:00,73.54,73.59,73.54,73.59,24000.0,61.2347,61.2764,61.2347,61.2764,24000.0
2013-11-21 10:40:00,73.58,73.68,73.57,73.61,50900.0,61.2681,61.3513,61.2597,61.293,50900.0
2013-11-21 10:45:00,73.6,73.66,73.51,73.52,49400.0,61.2847,61.3347,61.2098,61.2181,49400.0
2013-11-21 10:50:00,73.53,73.53,73.29,73.3,124500.0,61.2264,61.2264,61.0266,61.0349,124500.0
2013-11-21 10:55:00,73.3,73.36,73.29,73.3,60900.0,61.0349,61.0849,61.0266,61.0349,60900.0
2013-11-21 11:00:00,73.3,73.42,73.29,73.42,49900.0,61.0349,61.1348,61.0266,61.1348,49900.0
2013-11-21 11:05:00,73.42,73.44,73.38,73.41,54400.0,61.1348,61.1515,61.1015,61.1265,54400.0
2013-11-21 11:10:00,73.41,73.41,73.36,73.36,41000.0,61.1265,61.1265,61.0849,61.0849,41000.0
2013-11-21 11:15:00,73.37,73.39,73.34,73.38,35900.0,61.0932,61.1098,61.0682,61.1015,35900.0
2013-11-21 11:20:00,73.38,73.39,73.3,73.31,27800.0,61.1015,61.1098,61.0349,61.0432,27800.0
2013-11-21 11:25:00,73.3,73.38,73.29,73.38,29000.0,61.0349,61.1015,61.0266,61.1015,29000.0
2013-11-21 11:30:00,73.39,73.4,73.35,73.38,40600.0,61.1098,61.1182,61.0765,61.1015,40600.0
2013-11-21 11:35:00,73.39,73.43,73.38,73.4,30300.0,61.1098,61.1431,61.1015,61.1182,30300.0
2013-11-21 11:40:00,73.4,73.48,73.4,73.48,52100.0,61.1182,61.1848,61.1182,61.1848,52100.0
2013-11-21 11:45:00,73.48,73.49,73.37,73.38,35100.0,61.1848,61.1931,61.0932,61.1015,35100.0
2013-11-21 11:50:00,73.38,73.4,73.37,73.38,15300.0,61.1015,61.1182,61.0932,61.1015,15300.0
2013-11-21 11:55:00,73.39,73.39,73.35,73.38,22900.0,61.1098,61.1098,61.0765,61.1015,22900.0
2013-11-21 12:00:00,73.38,73.38,73.25,73.27,28200.0,61.1015,61.1015,60.9933,61.0099,28200.0
2013-11-21 12:05:00,73.26,73.27,73.15,73.2,18900.0,61.0016,61.0099,60.91,60.9516,18900.0
2013-11-21 12:10:00,73.2,73.2,73.15,73.19,14400.0,60.9516,60.9516,60.91,60.9433,14400.0
2013-11-21 12:15:00,73.17,73.18,73.11,73.12,16100.0,60.9267,60.935,60.8767,60.885,16100.0
2013-11-21 12:20:00,73.12,73.12,72.96,72.96,44400.0,60.885,60.885,60.7518,60.7518,44400.0
2013-11-21 12:25:00,72.97,72.98,72.88,72.96,38500.0,60.7601,60.7684,60.6852,60.7518,38500.0
2013-11-21 12:30:00,72.97,73.09,72.97,73.08,27800.0,60.7601,60.86,60.7601,60.8517,27800.0
2013-11-21 12:35:00,73.09,73.17,73.09,73.15,37900.0,60.86,60.9267,60.86,60.91,37900.0
2013-11-21 12:40:00,73.15,73.17,73.12,73.17,21700.0,60.91,60.9267,60.885,60.9267,21700.0
2013-11-21 12:45:00,73.16,73.16,73.07,73.13,23300.0,60.9183,60.9183,60.8434,60.8933,23300.0
2013-11-21 12:50:00,73.13,73.13,73.1,73.1,17200.0,60.8933,60.8933,60.8684,60.8684,17200.0
2013-11-21 12:55:00,73.11,73.11,73.0,73.02,37700.0,60.8767,60.8767,60.7851,60.8018,37700.0
2013-11-21 13:00:00,73.02,73.04,73.0,73.0,41400.0,60.8018,60.8184,60.7851,60.7851,41400.0
2013-11-21 13:05:00,73.0,73.05,72.99,73.05,21700.0,60.7851,60.8267,60.7768,60.8267,21700.0
2013-11-21 13:10:00,73.05,73.1,73.02,73.08,57000.0,60.8267,60.8684,60.8018,60.8517,57000.0
2013-11-21 13:15:00,73.08,73.13,73.08,73.12,20500.0,60.8517,60.8933,60.8517,60.885,20500.0
2013-11-21 13:20:00,73.11,73.13,73.1,73.11,11100.0,60.8767,60.8933,60.8684,60.8767,11100.0
2013-11-21 13:25:00,73.12,73.14,73.1,73.1,16000.0,60.885,60.9017,60.8684,60.8684,16000.0
2013-11-21 13:30:00,73.1,73.11,73.09,73.11,11700.0,60.8684,60.8767,60.86,60.8767,11700.0
2013-11-21 13:35:00,73.1,73.11,73.05,73.05,20700.0,60.8684,60.8767,60.8267,60.8267,20700.0
2013-11-21 13:40:00,73.05,73.12,73.02,73.11,21800.0,60.8267,60.885,60.8018,60.8767,21800.0
2013-11-21 13:45:00,73.12,73.12,73.08,73.1,15800.0,60.885,60.885,60.8517,60.8684,15800.0
2013-11-21 13:50:00,73.11,73.11,73.06,73.06,11600.0,60.8767,60.8767,60.8351,60.8351,11600.0
2013-11-21 13:55:00,73.07,73.08,73.01,73.03,30900.0,60.8434,60.8517,60.7934,60.8101,30900.0
2013-11-21 14:00:00,73.02,73.06,73.0,73.0,38700.0,60.8018,60.8351,60.7851,60.7851,38700.0
2013-11-21 14:05:00,73.01,73.03,73.0,73.02,16400.0,60.7934,60.8101,60.7851,60.8018,16400.0
2013-11-21 14:10:00,73.01,73.06,73.01,73.02,20600.0,60.7934,60.8351,60.7934,60.8018,20600.0
2013-11-21 14:15:00,73.02,73.02,73.0,73.0,18000.0,60.8018,60.8018,60.7851,60.7851,18000.0
2013-11-21 14:20:00,73.01,73.03,73.0,73.0,28900.0,60.7934,60.8101,60.7851,60.7851,28900.0
2013-11-21 14:25:00,73.0,73.03,72.96,73.01,44600.0,60.7851,60.8101,60.7518,60.7934,44600.0
2013-11-21 14:30:00,73.0,73.03,72.99,73.03,33600.0,60.7851,60.8101,60.7768,60.8101,33600.0
2013-11-21 14:35:00,73.04,73.05,73.0,73.01,33700.0,60.8184,60.8267,60.7851,60.7934,33700.0
2013-11-21 14:40:00,73.0,73.07,73.0,73.06,40100.0,60.7851,60.8434,60.7851,60.8351,40100.0
2013-11-21 14:45:00,73.05,73.07,73.03,73.03,27500.0,60.8267,60.8434,60.8101,60.8101,27500.0
2013-11-21 14:50:00,73.03,73.04,73.0,73.0,41000.0,60.8101,60.8184,60.7851,60.7851,41000.0
2013-11-21 14:55:00,73.0,73.02,72.95,73.02,36400.0,60.7851,60.8018,60.7435,60.8018,36400.0
2013-11-21 15:00:00,73.02,73.09,73.02,73.09,39400.0,60.8018,60.86,60.8018,60.86,39400.0
2013-11-21 15:05:00,73.09,73.09,73.02,73.03,43100.0,60.86,60.86,60.8018,60.8101,43100.0
2013-11-21 15:10:00,73.03,73.04,73.01,73.02,36400.0,60.8101,60.8184,60.7934,60.8018,36400.0
2013-11-21 15:15:00,73.02,73.06,73.0,73.03,53900.0,60.8018,60.8351,60.7851,60.8101,53900.0
2013-11-21 15:20:00,73.02,73.03,72.99,73.0,33200.0,60.8018,60.8101,60.7768,60.7851,33200.0
2013-11-21 15:25:00,73.0,73.0,72.96,72.99,48800.0,60.7851,60.7851,60.7518,60.7768,48800.0
2013-11-21 15:30:00,72.99,73.01,72.95,72.97,57100.0,60.7768,60.7934,60.7435,60.7601,57100.0
2013-11-21 15:35:00,72.97,72.98,72.91,72.92,83100.0,60.7601,60.7684,60.7102,60.7185,83100.0
2013-11-21 15:40:00,72.91,73.01,72.9,72.98,95100.0,60.7102,60.7934,60.7018,60.7684,95100.0
2013-11-21 15:45:00,72.98,72.99,72.88,72.91,109100.0,60.7684,60.7768,60.6852,60.7102,109100.0
2013-11-21 15:50:00,72.9,72.92,72.88,72.91,119400.0,60.7018,60.7185,60.6852,60.7102,119400.0
2013-11-21 15:55:00,72.91,72.95,72.89,72.91,169700.0,60.7102,60.7435,60.6935,60.7102,169700.0
2013-11-22 09:30:00,72.91,73.18,72.8,72.88,79000.0,60.7102,60.935,60.6186,60.6852,79000.0
2013-11-22 09:35:00,72.89,73.04,72.89,72.99,54000.0,60.6935,60.8184,60.6935,60.7768,54000.0
2013-11-22 09:40:00,73.02,73.1,72.98,73.06,32700.0,60.8018,60.8684,60.7684,60.8351,32700.0
2013-11-22 09:45:00,73.08,73.25,73.05,73.12,36800.0,60.8517,60.9933,60.8267,60.885,36800.0
2013-11-22 09:50:00,73.15,73.2,73.02,73.03,33100.0,60.91,60.9516,60.8018,60.8101,33100.0
2013-11-22 09:55:00,73.03,73.15,73.03,73.14,16000.0,60.8101,60.91,60.8101,60.9017,16000.0
2013-11-22 10:00:00,73.15,73.15,72.96,73.0,65200.0,60.91,60.91,60.7518,60.7851,65200.0
2013-11-22 10:05:00,73.01,73.02,72.92,72.97,103400.0,60.7934,60.8018,60.7185,60.7601,103400.0
2013-11-22 10:10:00,72.98,73.07,72.94,73.02,39500.0,60.7684,60.8434,60.7351,60.8018,39500.0
2013-11-22 10:15:00,73.01,73.16,73.01,73.13,31700.0,60.7934,60.9183,60.7934,60.8933,31700.0
2013-11-22 10:20:00,73.13,73.18,73.06,73.16,31000.0,60.8933,60.935,60.8351,60.9183,31000.0
2013-11-22 10:25:00,73.16,73.24,73.13,73.16,32400.0,60.9183,60.9849,60.8933,60.9183,32400.0
2013-11-22 10:30:00,73.15,73.2,73.12,73.12,18800.0,60.91,60.9516,60.885,60.885,18800.0
2013-11-22 10:35:00,73.12,73.17,73.03,73.06,49500.0,60.885,60.9267,60.8101,60.8351,49500.0
2013-11-22 10:40:00,73.06,73.2,73.06,73.19,22700.0,60.8351,60.9516,60.8351,60.9433,22700.0
2013-11-22 10:45:00,73.2,73.21,73.12,73.13,32000.0,60.9516,60.96,60.885,60.8933,32000.0
2013-11-22 10:50:00,73.12,73.15,73.09,73.13,31900.0,60.885,60.91,60.86,60.8933,31900.0
2013-11-22 10:55:00,73.14,73.16,73.08,73.1,50200.0,60.9017,60.9183,60.8517,60.8684,50200.0
2013-11-22 11:00:00,73.11,73.13,73.08,73.11,30300.0,60.8767,60.8933,60.8517,60.8767,30300.0
2013-11-22 11:05:00,73.12,73.13,73.03,73.03,23300.0,60.885,60.8933,60.8101,60.8101,23300.0
2013-11-22 11:10:00,73.03,73.07,73.0,73.05,34300.0,60.8101,60.8434,60.7851,60.8267,34300.0
2013-11-22 11:15:00,73.04,73.11,73.04,73.1,13100.0,60.8184,60.8767,60.8184,60.8684,13100.0
2013-11-22 11:20:00,73.09,73.12,73.04,73.12,16800.0,60.86,60.885,60.8184,60.885,16800.0
2013-11-22 11:25:00,73.11,73.11,73.06,73.07,26100.0,60.8767,60.8767,60.8351,60.8434,26100.0
2013-11-22 11:30:00,73.06,73.17,73.02,73.16,24400.0,60.8351,60.9267,60.8018,60.9183,24400.0
2013-11-22 11:35:00,73.15,73.16,73.1,73.16,28900.0,60.91,60.9183,60.8684,60.9183,28900.0
2013-11-22 11:40:00,73.16,73.24,73.16,73.23,25500.0,60.9183,60.9849,60.9183,60.9766,25500.0
2013-11-22 11:45:00,73.24,73.24,73.17,73.21,19300.0,60.9849,60.9849,60.9267,60.96,19300.0
2013-11-22 11:50:00,73.2,73.25,73.2,73.24,13900.0,60.9516,60.9933,60.9516,60.9849,13900.0
2013-11-22 11:55:00,73.23,73.3,73.22,73.27,21500.0,60.9766,61.0349,60.9683,61.0099,21500.0
2013-11-22 12:00:00,73.26,73.28,73.21,73.21,62700.0,61.0016,61.0182,60.96,60.96,62700.0
2013-11-22 12:05:00,73.21,73.31,73.21,73.31,25800.0,60.96,61.0432,60.96,61.0432,25800.0
2013-11-22 12:10:00,73.31,73.39,73.3,73.37,15000.0,61.0432,61.1098,61.0349,61.0932,15000.0
2013-11-22 12:15:00,73.38,73.38,73.31,73.31,23300.0,61.1015,61.1015,61.0432,61.0432,23300.0
2013-11-22 12:20:00,73.31,73.31,73.24,73.27,16800.0,61.0432,61.0432,60.9849,61.0099,16800.0
2013-11-22 12:25:00,73.28,73.29,73.25,73.26,27300.0,61.0182,61.0266,60.9933,61.0016,27300.0
2013-11-22 12:30:00,73.25,73.26,73.22,73.25,15400.0,60.9933,61.0016,60.9683,60.9933,15400.0
2013-11-22 12:35:00,73.25,73.25,73.17,73.17,20100.0,60.9933,60.9933,60.9267,60.9267,20100.0
2013-11-22 12:40:00,73.17,73.26,73.17,73.26,13100.0,60.9267,61.0016,60.9267,61.0016,13100.0
2013-11-22 12:45:00,73.27,73.31,73.25,73.31,21400.0,61.0099,61.0432,60.9933,61.0432,21400.0
2013-11-22 12:50:00,73.32,73.33,73.27,73.28,13400.0,61.0516,61.0599,61.0099,61.0182,13400.0
2013-11-22 12:55:00,73.29,73.29,73.19,73.25,91400.0,61.0266,61.0266,60.9433,60.9933,91400.0
2013-11-22 13:00:00,73.25,73.26,73.23,73.25,66500.0,60.9933,61.0016,60.9766,60.9933,66500.0
2013-11-22 13:05:00,73.25,73.32,73.25,73.28,23200.0,60.9933,61.0516,60.9933,61.0182,23200.0
2013-11-22 13:10:00,73.28,73.28,73.25,73.27,18500.0,61.0182,61.0182,60.9933,61.0099,18500.0
2013-11-22 13:15:00,73.27,73.32,73.25,73.32,12000.0,61.0099,61.0516,60.9933,61.0516,12000.0
2013-11-22 13:20:00,73.32,73.34,73.3,73.33,15600.0,61.0516,61.0682,61.0349,61.0599,15600.0
2013-11-22 13:25:00,73.33,73.35,73.31,73.34,20300.0,61.0599,61.0765,61.0432,61.0682,20300.0
2013-11-22 13:30:00,73.34,73.4,73.34,73.39,19100.0,61.0682,61.1182,61.0682,61.1098,19100.0
2013-11-22 13:35:00,73.37,73.37,73.31,73.32,15300.0,61.0932,61.0932,61.0432,61.0516,15300.0
2013-11-22 13:40:00,73.33,73.33,73.3,73.32,14500.0,61.0599,61.0599,61.0349,61.0516,14500.0
2013-11-22 13:45:00,73.33,73.37,73.33,73.35,15800.0,61.0599,61.0932,61.0599,61.0765,15800.0
2013-11-22 13:50:00,73.36,73.44,73.35,73.42,23800.0,61.0849,61.1515,61.0765,61.1348,23800.0
2013-11-22 13:55:00,73.42,73.47,73.42,73.45,21200.0,61.1348,61.1765,61.1348,61.1598,21200.0
2013-11-22 14:00:00,73.45,73.48,73.44,73.46,18500.0,61.1598,61.1848,61.1515,61.1681,18500.0
2013-11-22 14:05:00,73.47,73.52,73.42,73.52,71200.0,61.1765,61.2181,61.1348,61.2181,71200.0
2013-11-22 14:10:00,73.52,73.53,73.41,73.41,20200.0,61.2181,61.2264,61.1265,61.1265,20200.0
2013-11-22 14:15:00,73.41,73.49,73.4,73.49,22800.0,61.1265,61.1931,61.1182,61.1931,22800.0
2013-11-22 14:20:00,73.5,73.51,73.39,73.4,43100.0,61.2014,61.2098,61.1098,61.1182,43100.0
2013-11-22 14:25:00,73.4,73.43,73.34,73.43,38200.0,61.1182,61.1431,61.0682,61.1431,38200.0
2013-11-22 14:30:00,73.43,73.51,73.43,73.51,29700.0,61.1431,61.2098,61.1431,61.2098,29700.0
2013-11-22 14:35:00,73.51,73.55,73.45,73.45,17900.0,61.2098,61.2431,61.1598,61.1598,17900.0
2013-11-22 14:40:00,73.45,73.51,73.43,73.47,35000.0,61.1598,61.2098,61.1431,61.1765,35000.0
2013-11-22 14:45:00,73.47,73.53,73.46,73.51,23600.0,61.1765,61.2264,61.1681,61.2098,23600.0
2013-11-22 14:50:00,73.51,73.56,73.48,73.55,32100.0,61.2098,61.2514,61.1848,61.2431,32100.0
2013-11-22 14:55:00,73.55,73.58,73.54,73.57,17900.0,61.2431,61.2681,61.2347,61.2597,17900.0
2013-11-22 15:00:00,73.57,73.66,73.56,73.66,28300.0,61.2597,61.3347,61.2514,61.3347,28300.0
2013-11-22 15:05:00,73.66,73.69,73.65,73.67,27500.0,61.3347,61.3596,61.3263,61.343,27500.0
2013-11-22 15:10:00,73.67,73.67,73.63,73.65,28300.0,61.343,61.343,61.3097,61.3263,28300.0
2013-11-22 15:15:00,73.65,73.69,73.63,73.66,32000.0,61.3263,61.3596,61.3097,61.3347,32000.0
2013-11-22 15:20:00,73.66,73.66,73.63,73.64,27000.0,61.3347,61.3347,61.3097,61.318,27000.0
2013-11-22 15:25:00,73.64,73.68,73.6,73.6,39900.0,61.318,61.3513,61.2847,61.2847,39900.0
2013-11-22 15:30:00,73.6,73.61,73.51,73.51,56800.0,61.2847,61.293,61.2098,61.2098,56800.0
2013-11-22 15:35:00,73.51,73.54,73.48,73.53,72900.0,61.2098,61.2347,61.1848,61.2264,72900.0
2013-11-22 15:40:00,73.54,73.61,73.53,73.59,46100.0,61.2347,61.293,61.2264,61.2764,46100.0
2013-11-22 15:45:00,73.59,73.65,73.57,73.64,58300.0,61.2764,61.3263,61.2597,61.318,58300.0
2013-11-22 15:50:00,73.65,73.67,73.63,73.65,111900.0,61.3263,61.343,61.3097,61.3263,111900.0
2013-11-22 15:55:00,73.65,73.75,73.65,73.73,269000.0,61.3263,61.4096,61.3263,61.393,269000.0
2013-11-25 09:30:00,74.0,74.56,73.97,74.56,160100.0,61.6178,62.0841,61.5928,62.0841,160100.0
2013-11-25 09:35:00,74.56,74.66,74.41,74.41,62000.0,62.0841,62.1673,61.9592,61.9592,62000.0
2013-11-25 09:40:00,74.46,74.59,74.34,74.35,37500.0,62.0008,62.1091,61.9009,61.9092,37500.0
2013-11-25 09:45:00,74.33,74.38,74.18,74.3,51500.0,61.8926,61.9342,61.7677,61.8676,51500.0
2013-11-25 09:50:00,74.31,74.38,74.26,74.28,31700.0,61.8759,61.9342,61.8343,61.8509,31700.0
2013-11-25 09:55:00,74.27,74.29,74.23,74.25,20900.0,61.8426,61.8592,61.8093,61.8259,20900.0
2013-11-25 10:00:00,74.25,74.25,74.03,74.03,54700.0,61.8259,61.8259,61.6428,61.6428,54700.0
2013-11-25 10:05:00,74.04,74.16,74.03,74.11,37800.0,61.6511,61.751,61.6428,61.7094,37800.0
2013-11-25 10:10:00,74.1,74.11,73.97,73.97,25200.0,61.701,61.7094,61.5928,61.5928,25200.0
2013-11-25 10:15:00,73.98,74.04,73.96,74.04,24900.0,61.6011,61.6511,61.5845,61.6511,24900.0
2013-11-25 10:20:00,74.05,74.07,73.92,73.92,41200.0,61.6594,61.6761,61.5512,61.5512,41200.0
2013-11-25 10:25:00,73.91,73.97,73.79,73.95,55000.0,61.5428,61.5928,61.4429,61.5761,55000.0
2013-11-25 10:30:00,73.95,73.97,73.89,73.94,31000.0,61.5761,61.5928,61.5262,61.5678,31000.0
2013-11-25 10:35:00,73.95,73.96,73.88,73.88,26400.0,61.5761,61.5845,61.5179,61.5179,26400.0
2013-11-25 10:40:00,73.88,74.0,73.88,73.98,33900.0,61.5179,61.6178,61.5179,61.6011,33900.0
2013-11-25 10:45:00,74.0,74.0,73.95,73.96,17700.0,61.6178,61.6178,61.5761,61.5845,17700.0
2013-11-25 10:50:00,73.97,74.04,73.96,74.04,44600.0,61.5928,61.6511,61.5845,61.6511,44600.0
2013-11-25 10:55:00,74.02,74.08,74.0,74.06,38300.0,61.6344,61.6844,61.6178,61.6677,38300.0
2013-11-25 11:00:00,74.08,74.14,74.04,74.08,34500.0,61.6844,61.7343,61.6511,61.6844,34500.0
2013-11-25 11:05:00,74.09,74.15,74.02,74.14,64300.0,61.6927,61.7427,61.6344,61.7343,64300.0
2013-11-25 11:10:00,74.14,74.35,74.14,74.33,29500.0,61.7343,61.9092,61.7343,61.8926,29500.0
2013-11-25 11:15:00,74.32,74.37,74.3,74.34,38000.0,61.8842,61.9259,61.8676,61.9009,38000.0
2013-11-25 11:20:00,74.31,74.34,74.27,74.27,24100.0,61.8759,61.9009,61.8426,61.8426,24100.0
2013-11-25 11:25:00,74.27,74.35,74.21,74.35,32900.0,61.8426,61.9092,61.7926,61.9092,32900.0
2013-11-25 11:30:00,74.34,74.37,74.34,74.37,15300.0,61.9009,61.9259,61.9009,61.9259,15300.0
2013-11-25 11:35:00,74.37,74.41,74.33,74.37,22900.0,61.9259,61.9592,61.8926,61.9259,22900.0
2013-11-25 11:40:00,74.37,74.42,74.37,74.39,15200.0,61.9259,61.9675,61.9259,61.9425,15200.0
2013-11-25 11:45:00,74.4,74.46,74.39,74.45,13500.0,61.9508,62.0008,61.9425,61.9925,13500.0
2013-11-25 11:50:00,74.45,74.46,74.37,74.41,22600.0,61.9925,62.0008,61.9259,61.9592,22600.0
2013-11-25 11:55:00,74.41,74.41,74.35,74.41,20300.0,61.9592,61.9592,61.9092,61.9592,20300.0
2013-11-25 12:00:00,74.4,74.42,74.38,74.39,16600.0,61.9508,61.9675,61.9342,61.9425,16600.0
2013-11-25 12:05:00,74.38,74.38,74.33,74.38,36600.0,61.9342,61.9342,61.8926,61.9342,36600.0
2013-11-25 12:10:00,74.38,74.42,74.37,74.37,31900.0,61.9342,61.9675,61.9259,61.9259,31900.0
2013-11-25 12:15:00,74.36,74.36,74.29,74.34,57400.0,61.9175,61.9175,61.8592,61.9009,57400.0
2013-11-25 12:20:00,74.34,74.34,74.28,74.31,32600.0,61.9009,61.9009,61.8509,61.8759,32600.0
2013-11-25 12:25:00,74.31,74.32,74.28,74.3,45500.0,61.8759,61.8842,61.8509,61.8676,45500.0
2013-11-25 12:30:00,74.31,74.34,74.29,74.3,29900.0,61.8759,61.9009,61.8592,61.8676,29900.0
2013-11-25 12:35:00,74.31,74.35,74.3,74.3,19300.0,61.8759,61.9092,61.8676,61.8676,19300.0
2013-11-25 12:40:00,74.3,74.31,74.26,74.28,22700.0,61.8676,61.8759,61.8343,61.8509,22700.0
2013-11-25 12:45:00,74.29,74.34,74.23,74.29,31600.0,61.8592,61.9009,61.8093,61.8592,31600.0
2013-11-25 12:50:00,74.29,74.33,74.28,74.31,16500.0,61.8592,61.8926,61.8509,61.8759,16500.0
2013-11-25 12:55:00,74.31,74.35,74.28,74.31,27400.0,61.8759,61.9092,61.8509,61.8759,27400.0
2013-11-25 13:00:00,74.3,74.31,74.17,74.17,30300.0,61.8676,61.8759,61.7593,61.7593,30300.0
2013-11-25 13:05:00,74.17,74.2,74.07,74.13,79900.0,61.7593,61.7843,61.6761,61.726,79900.0
2013-11-25 13:10:00,74.13,74.15,74.1,74.11,28300.0,61.726,61.7427,61.701,61.7094,28300.0
2013-11-25 13:15:00,74.11,74.2,74.11,74.18,18400.0,61.7094,61.7843,61.7094,61.7677,18400.0
2013-11-25 13:20:00,74.18,74.19,74.17,74.18,15100.0,61.7677,61.776,61.7593,61.7677,15100.0
2013-11-25 13:25:00,74.18,74.2,74.16,74.17,17900.0,61.7677,61.7843,61.751,61.7593,17900.0
2013-11-25 13:30:00,74.17,74.17,74.12,74.14,36600.0,61.7593,61.7593,61.7177,61.7343,36600.0
2013-11-25 13:35:00,74.14,74.17,74.13,74.15,47900.0,61.7343,61.7593,61.726,61.7427,47900.0
2013-11-25 13:40:00,74.15,74.19,74.11,74.13,36600.0,61.7427,61.776,61.7094,61.726,36600.0
2013-11-25 13:45:00,74.14,74.15,74.11,74.11,17600.0,61.7343,61.7427,61.7094,61.7094,17600.0
2013-11-25 13:50:00,74.12,74.12,74.08,74.08,25300.0,61.7177,61.7177,61.6844,61.6844,25300.0
2013-11-25 13:55:00,74.07,74.14,74.07,74.14,22200.0,61.6761,61.7343,61.6761,61.7343,22200.0
2013-11-25 14:00:00,74.14,74.2,74.14,74.18,38500.0,61.7343,61.7843,61.7343,61.7677,38500.0
2013-11-25 14:05:00,74.19,74.3,74.18,74.3,32800.0,61.776,61.8676,61.7677,61.8676,32800.0
2013-11-25 14:10:00,74.3,74.35,74.3,74.33,137800.0,61.8676,61.9092,61.8676,61.8926,137800.0
2013-11-25 14:15:00,74.33,74.33,74.27,74.28,13600.0,61.8926,61.8926,61.8426,61.8509,13600.0
2013-11-25 14:20:00,74.29,74.38,74.26,74.36,24200.0,61.8592,61.9342,61.8343,61.9175,24200.0
2013-11-25 14:25:00,74.36,74.38,74.32,74.36,17000.0,61.9175,61.9342,61.8842,61.9175,17000.0
2013-11-25 14:30:00,74.37,74.37,74.31,74.32,69300.0,61.9259,61.9259,61.8759,61.8842,69300.0
2013-11-25 14:35:00,74.32,74.36,74.32,74.36,11900.0,61.8842,61.9175,61.8842,61.9175,11900.0
2013-11-25 14:40:00,74.38,74.38,74.31,74.32,15700.0,61.9342,61.9342,61.8759,61.8842,15700.0
2013-11-25 14:45:00,74.32,74.34,74.29,74.33,13700.0,61.8842,61.9009,61.8592,61.8926,13700.0
2013-11-25 14:50:00,74.34,74.36,74.27,74.29,153400.0,61.9009,61.9175,61.8426,61.8592,153400.0
2013-11-25 14:55:00,74.29,74.32,74.28,74.28,18300.0,61.8592,61.8842,61.8509,61.8509,18300.0
2013-11-25 15:00:00,74.28,74.28,74.21,74.21,11200.0,61.8509,61.8509,61.7926,61.7926,11200.0
2013-11-25 15:05:00,74.22,74.23,74.14,74.18,55900.0,61.801,61.8093,61.7343,61.7677,55900.0
2013-11-25 15:10:00,74.17,74.21,74.13,74.13,64300.0,61.7593,61.7926,61.726,61.726,64300.0
2013-11-25 15:15:00,74.13,74.16,74.07,74.07,24700.0,61.726,61.751,61.6761,61.6761,24700.0
2013-11-25 15:20:00,74.07,74.07,74.0,74.01,30800.0,61.6761,61.6761,61.6178,61.6261,30800.0
2013-11-25 15:25:00,74.01,74.1,74.0,74.07,24300.0,61.6261,61.701,61.6178,61.6761,24300.0
2013-11-25 15:30:00,74.06,74.07,73.99,74.02,40100.0,61.6677,61.6761,61.6094,61.6344,40100.0
2013-11-25 15:35:00,74.01,74.01,73.94,73.96,24800.0,61.6261,61.6261,61.5678,61.5845,24800.0
2013-11-25 15:40:00,73.96,73.98,73.91,73.97,49400.0,61.5845,61.6011,61.5428,61.5928,49400.0
2013-11-25 15:45:00,73.96,74.01,73.94,73.99,78900.0,61.5845,61.6261,61.5678,61.6094,78900.0
2013-11-25 15:50:00,73.98,73.99,73.95,73.98,90900.0,61.6011,61.6094,61.5761,61.6011,90900.0
2013-11-25 15:55:00,73.98,74.1,73.96,74.08,178300.0,61.6011,61.701,61.5845,61.6844,178300.0
2013-11-26 09:30:00,74.31,74.85,74.05,74.33,334600.0,61.8759,62.3255,61.6594,61.8926,334600.0
2013-11-26 09:35:00,74.37,74.58,74.26,74.31,53900.0,61.9259,62.1007,61.8343,61.8759,53900.0
2013-11-26 09:40:00,74.33,74.55,74.3,74.33,45600.0,61.8926,62.0757,61.8676,61.8926,45600.0
2013-11-26 09:45:00,74.37,74.56,74.31,74.56,70600.0,61.9259,62.0841,61.8759,62.0841,70600.0
2013-11-26 09:50:00,74.56,74.7,74.49,74.58,38500.0,62.0841,62.2006,62.0258,62.1007,38500.0
2013-11-26 09:55:00,74.56,74.65,74.53,74.53,55000.0,62.0841,62.159,62.0591,62.0591,55000.0
2013-11-26 10:00:00,74.52,74.58,74.45,74.52,49800.0,62.0508,62.1007,61.9925,62.0508,49800.0
2013-11-26 10:05:00,74.54,74.57,74.46,74.5,44400.0,62.0674,62.0924,62.0008,62.0341,44400.0
2013-11-26 10:10:00,74.51,74.65,74.51,74.56,65100.0,62.0424,62.159,62.0424,62.0841,65100.0
2013-11-26 10:15:00,74.59,74.61,74.52,74.52,49000.0,62.1091,62.1257,62.0508,62.0508,49000.0
2013-11-26 10:20:00,74.52,74.61,74.51,74.59,37600.0,62.0508,62.1257,62.0424,62.1091,37600.0
2013-11-26 10:25:00,74.58,74.69,74.57,74.63,44500.0,62.1007,62.1923,62.0924,62.1424,44500.0
2013-11-26 10:30:00,74.63,74.69,74.62,74.65,55900.0,62.1424,62.1923,62.134,62.159,55900.0
2013-11-26 10:35:00,74.65,74.8,74.61,74.79,146600.0,62.159,62.2839,62.1257,62.2756,146600.0
2013-11-26 10:40:00,74.77,74.84,74.73,74.84,42400.0,62.2589,62.3172,62.2256,62.3172,42400.0
2013-11-26 10:45:00,74.84,74.91,74.81,74.89,44300.0,62.3172,62.3755,62.2922,62.3589,44300.0
2013-11-26 10:50:00,74.89,74.89,74.81,74.84,46200.0,62.3589,62.3589,62.2922,62.3172,46200.0
2013-11-26 10:55:00,74.84,74.84,74.74,74.75,49000.0,62.3172,62.3172,62.234,62.2423,49000.0
2013-11-26 11:00:00,74.76,74.8,74.72,74.72,50600.0,62.2506,62.2839,62.2173,62.2173,50600.0
2013-11-26 11:05:00,74.72,74.8,74.67,74.8,56300.0,62.2173,62.2839,62.1757,62.2839,56300.0
2013-11-26 11:10:00,74.8,74.82,74.74,74.82,60200.0,62.2839,62.3006,62.234,62.3006,60200.0
2013-11-26 11:15:00,74.83,74.98,74.83,74.97,49700.0,62.3089,62.4338,62.3089,62.4255,49700.0
2013-11-26 11:20:00,74.97,74.99,74.88,74.89,29200.0,62.4255,62.4421,62.3505,62.3589,29200.0
2013-11-26 11:25:00,74.88,74.91,74.82,74.85,70200.0,62.3505,62.3755,62.3006,62.3255,70200.0
2013-11-26 11:30:00,74.83,74.95,74.83,74.89,41700.0,62.3089,62.4088,62.3089,62.3589,41700.0
2013-11-26 11:35:00,74.88,74.88,74.71,74.73,34600.0,62.3505,62.3505,62.209,62.2256,34600.0
2013-11-26 11:40:00,74.72,74.81,74.71,74.78,43200.0,62.2173,62.2922,62.209,62.2673,43200.0
2013-11-26 11:45:00,74.79,74.81,74.74,74.78,51700.0,62.2756,62.2922,62.234,62.2673,51700.0
2013-11-26 11:50:00,74.79,74.81,74.74,74.78,20200.0,62.2756,62.2922,62.234,62.2673,20200.0
2013-11-26 11:55:00,74.78,74.79,74.67,74.7,25200.0,62.2673,62.2756,62.1757,62.2006,25200.0
2013-11-26 12:00:00,74.69,74.7,74.64,74.66,25300.0,62.1923,62.2006,62.1507,62.1673,25300.0
2013-11-26 12:05:00,74.66,74.69,74.61,74.61,22600.0,62.1673,62.1923,62.1257,62.1257,22600.0
2013-11-26 12:10:00,74.62,74.67,74.61,74.67,24300.0,62.134,62.1757,62.1257,62.1757,24300.0
2013-11-26 12:15:00,74.67,74.67,74.65,74.65,35600.0,62.1757,62.1757,62.159,62.159,35600.0
2013-11-26 12:20:00,74.65,74.77,74.64,74.77,25600.0,62.159,62.2589,62.1507,62.2589,25600.0
2013-11-26 12:25:00,74.77,74.88,74.76,74.88,25900.0,62.2589,62.3505,62.2506,62.3505,25900.0
2013-11-26 12:30:00,74.89,74.91,74.82,74.85,27600.0,62.3589,62.3755,62.3006,62.3255,27600.0
2013-11-26 12:35:00,74.84,74.96,74.84,74.94,35000.0,62.3172,62.4171,62.3172,62.4005,35000.0
2013-11-26 12:40:00,74.94,74.98,74.92,74.92,32900.0,62.4005,62.4338,62.3838,62.3838,32900.0
2013-11-26 12:45:00,74.91,74.91,74.86,74.87,14800.0,62.3755,62.3755,62.3339,62.3422,14800.0
2013-11-26 12:50:00,74.87,74.9,74.85,74.89,30500.0,62.3422,62.3672,62.3255,62.3589,30500.0
2013-11-26 12:55:00,74.88,74.89,74.85,74.88,17500.0,62.3505,62.3589,62.3255,62.3505,17500.0
2013-11-26 13:00:00,74.88,74.89,74.84,74.86,20900.0,62.3505,62.3589,62.3172,62.3339,20900.0
2013-11-26 13:05:00,74.87,74.9,74.83,74.83,42600.0,62.3422,62.3672,62.3089,62.3089,42600.0
2013-11-26 13:10:00,74.82,74.86,74.81,74.86,12300.0,62.3006,62.3339,62.2922,62.3339,12300.0
2013-11-26 13:15:00,74.86,74.89,74.84,74.84,15100.0,62.3339,62.3589,62.3172,62.3172,15100.0
2013-11-26 13:20:00,74.84,74.84,74.76,74.78,16200.0,62.3172,62.3172,62.2506,62.2673,16200.0
2013-11-26 13:25:00,74.78,74.78,74.73,74.73,56900.0,62.2673,62.2673,62.2256,62.2256,56900.0
2013-11-26 13:30:00,74.73,74.78,74.73,74.75,21100.0,62.2256,62.2673,62.2256,62.2423,21100.0
2013-11-26 13:35:00,74.75,74.77,74.73,74.77,22200.0,62.2423,62.2589,62.2256,62.2589,22200.0
2013-11-26 13:40:00,74.77,74.82,74.77,74.79,22400.0,62.2589,62.3006,62.2589,62.2756,22400.0
2013-11-26 13:45:00,74.79,74.85,74.78,74.85,26800.0,62.2756,62.3255,62.2673,62.3255,26800.0
2013-11-26 13:50:00,74.85,74.86,74.83,74.86,24600.0,62.3255,62.3339,62.3089,62.3339,24600.0
2013-11-26 13:55:00,74.86,74.88,74.83,74.85,31400.0,62.3339,62.3505,62.3089,62.3255,31400.0
2013-11-26 14:00:00,74.84,74.89,74.82,74.84,25900.0,62.3172,62.3589,62.3006,62.3172,25900.0
2013-11-26 14:05:00,74.84,74.84,74.76,74.81,38400.0,62.3172,62.3172,62.2506,62.2922,38400.0
2013-11-26 14:10:00,74.81,74.81,74.71,74.73,22800.0,62.2922,62.2922,62.209,62.2256,22800.0
2013-11-26 14:15:00,74.72,74.72,74.67,74.68,44300.0,62.2173,62.2173,62.1757,62.184,44300.0
2013-11-26 14:20:00,74.68,74.71,74.67,74.69,39500.0,62.184,62.209,62.1757,62.1923,39500.0
2013-11-26 14:25:00,74.7,74.79,74.67,74.79,43700.0,62.2006,62.2756,62.1757,62.2756,43700.0
2013-11-26 14:30:00,74.79,74.82,74.77,74.81,41700.0,62.2756,62.3006,62.2589,62.2922,41700.0
2013-11-26 14:35:00,74.79,74.79,74.76,74.79,29300.0,62.2756,62.2756,62.2506,62.2756,29300.0
2013-11-26 14:40:00,74.79,74.81,74.74,74.75,27700.0,62.2756,62.2922,62.234,62.2423,27700.0
2013-11-26 14:45:00,74.75,74.79,74.75,74.76,30400.0,62.2423,62.2756,62.2423,62.2506,30400.0
2013-11-26 14:50:00,74.76,74.8,74.75,74.77,83400.0,62.2506,62.2839,62.2423,62.2589,83400.0
2013-11-26 14:55:00,74.78,74.8,74.75,74.76,27500.0,62.2673,62.2839,62.2423,62.2506,27500.0
2013-11-26 15:00:00,74.75,74.75,74.7,74.72,51400.0,62.2423,62.2423,62.2006,62.2173,51400.0
2013-11-26 15:05:00,74.72,74.74,74.71,74.71,28300.0,62.2173,62.234,62.209,62.209,28300.0
2013-11-26 15:10:00,74.71,74.77,74.71,74.77,39200.0,62.209,62.2589,62.209,62.2589,39200.0
2013-11-26 15:15:00,74.77,74.77,74.74,74.75,32000.0,62.2589,62.2589,62.234,62.2423,32000.0
2013-11-26 15:20:00,74.76,74.79,74.72,74.74,37600.0,62.2506,62.2756,62.2173,62.234,37600.0
2013-11-26 15:25:00,74.74,74.78,74.7,74.7,43400.0,62.234,62.2673,62.2006,62.2006,43400.0
2013-11-26 15:30:00,74.7,74.75,74.7,74.72,75900.0,62.2006,62.2423,62.2006,62.2173,75900.0
2013-11-26 15:35:00,74.73,74.74,74.68,74.7,85800.0,62.2256,62.234,62.184,62.2006,85800.0
2013-11-26 15:40:00,74.71,74.76,74.7,74.72,63100.0,62.209,62.2506,62.2006,62.2173,63100.0
2013-11-26 15:45:00,74.73,74.73,74.56,74.56,130500.0,62.2256,62.2256,62.0841,62.0841,130500.0
2013-11-26 15:50:00,74.56,74.61,74.55,74.56,182400.0,62.0841,62.1257,62.0757,62.0841,182400.0
2013-11-26 15:55:00,74.56,74.56,74.51,74.54,157100.0,62.0841,62.0841,62.0424,62.0674,157100.0
2013-11-27 09:30:00,74.67,74.93,74.61,74.77,94700.0,62.1757,62.3922,62.1257,62.2589,94700.0
2013-11-27 09:35:00,74.72,74.75,74.41,74.44,39300.0,62.2173,62.2423,61.9592,61.9841,39300.0
2013-11-27 09:40:00,74.43,74.56,74.36,74.43,41500.0,61.9758,62.0841,61.9175,61.9758,41500.0
2013-11-27 09:45:00,74.42,74.61,74.42,74.57,44100.0,61.9675,62.1257,61.9675,62.0924,44100.0
2013-11-27 09:50:00,74.57,74.74,74.53,74.74,24000.0,62.0924,62.234,62.0591,62.234,24000.0
2013-11-27 09:55:00,74.74,74.78,74.57,74.62,54300.0,62.234,62.2673,62.0924,62.134,54300.0
2013-11-27 10:00:00,74.61,74.63,74.39,74.39,88000.0,62.1257,62.1424,61.9425,61.9425,88000.0
2013-11-27 10:05:00,74.39,74.57,74.38,74.53,40700.0,61.9425,62.0924,61.9342,62.0591,40700.0
2013-11-27 10:10:00,74.52,74.55,74.36,74.36,57700.0,62.0508,62.0757,61.9175,61.9175,57700.0
2013-11-27 10:15:00,74.38,74.41,74.33,74.34,48000.0,61.9342,61.9592,61.8926,61.9009,48000.0
2013-11-27 10:20:00,74.34,74.35,74.29,74.32,23800.0,61.9009,61.9092,61.8592,61.8842,23800.0
2013-11-27 10:25:00,74.33,74.35,74.28,74.28,27800.0,61.8926,61.9092,61.8509,61.8509,27800.0
2013-11-27 10:30:00,74.29,74.33,74.23,74.24,64400.0,61.8592,61.8926,61.8093,61.8176,64400.0
2013-11-27 10:35:00,74.25,74.28,74.14,74.23,85000.0,61.8259,61.8509,61.7343,61.8093,85000.0
2013-11-27 10:40:00,74.23,74.3,74.23,74.23,26000.0,61.8093,61.8676,61.8093,61.8093,26000.0
2013-11-27 10:45:00,74.23,74.28,74.15,74.22,48300.0,61.8093,61.8509,61.7427,61.801,48300.0
2013-11-27 10:50:00,74.23,74.26,74.18,74.22,27600.0,61.8093,61.8343,61.7677,61.801,27600.0
2013-11-27 10:55:00,74.21,74.28,74.21,74.24,35500.0,61.7926,61.8509,61.7926,61.8176,35500.0
2013-11-27 11:00:00,74.24,74.24,74.15,74.17,42900.0,61.8176,61.8176,61.7427,61.7593,42900.0
2013-11-27 11:05:00,74.16,74.2,74.08,74.11,38600.0,61.751,61.7843,61.6844,61.7094,38600.0
2013-11-27 11:10:00,74.11,74.24,74.11,74.24,15400.0,61.7094,61.8176,61.7094,61.8176,15400.0
2013-11-27 11:15:00,74.25,74.29,74.24,74.25,19000.0,61.8259,61.8592,61.8176,61.8259,19000.0
2013-11-27 11:20:00,74.25,74.28,74.25,74.28,11100.0,61.8259,61.8509,61.8259,61.8509,11100.0
2013-11-27 11:25:00,74.27,74.27,74.21,74.21,20900.0,61.8426,61.8426,61.7926,61.7926,20900.0
2013-11-27 11:30:00,74.21,74.31,74.2,74.28,17800.0,61.7926,61.8759,61.7843,61.8509,17800.0
2013-11-27 11:35:00,74.28,74.33,74.28,74.29,23800.0,61.8509,61.8926,61.8509,61.8592,23800.0
2013-11-27 11:40:00,74.29,74.35,74.23,74.27,74700.0,61.8592,61.9092,61.8093,61.8426,74700.0
2013-11-27 11:45:00,74.28,74.31,74.24,74.26,59000.0,61.8509,61.8759,61.8176,61.8343,59000.0
2013-11-27 11:50:00,74.26,74.31,74.23,74.3,56300.0,61.8343,61.8759,61.8093,61.8676,56300.0
2013-11-27 11:55:00,74.29,74.3,74.24,74.24,71600.0,61.8592,61.8676,61.8176,61.8176,71600.0
2013-11-27 12:00:00,74.25,74.25,74.16,74.16,49200.0,61.8259,61.8259,61.751,61.751,49200.0
2013-11-27 12:05:00,74.16,74.25,74.16,74.25,40300.0,61.751,61.8259,61.751,61.8259,40300.0
2013-11-27 12:10:00,74.25,74.3,74.24,74.3,24800.0,61.8259,61.8676,61.8176,61.8676,24800.0
2013-11-27 12:15:00,74.3,74.39,74.29,74.38,41300.0,61.8676,61.9425,61.8592,61.9342,41300.0
2013-11-27 12:20:00,74.38,74.4,74.37,74.37,38300.0,61.9342,61.9508,61.9259,61.9259,38300.0
2013-11-27 12:25:00,74.37,74.41,74.37,74.4,41200.0,61.9259,61.9592,61.9259,61.9508,41200.0
2013-11-27 12:30:00,74.4,74.4,74.36,74.37,22100.0,61.9508,61.9508,61.9175,61.9259,22100.0
2013-11-27 12:35:00,74.36,74.36,74.3,74.31,12700.0,61.9175,61.9175,61.8676,61.8759,12700.0
2013-11-27 12:40:00,74.31,74.38,74.3,74.37,10800.0,61.8759,61.9342,61.8676,61.9259,10800.0
2013-11-27 12:45:00,74.37,74.4,74.36,74.36,41300.0,61.9259,61.9508,61.9175,61.9175,41300.0
2013-11-27 12:50:00,74.37,74.38,74.33,74.35,25700.0,61.9259,61.9342,61.8926,61.9092,25700.0
2013-11-27 12:55:00,74.34,74.37,74.3,74.33,40500.0,61.9009,61.9259,61.8676,61.8926,40500.0
2013-11-27 13:00:00,74.32,74.37,74.31,74.36,28600.0,61.8842,61.9259,61.8759,61.9175,28600.0
2013-11-27 13:05:00,74.37,74.4,74.36,74.4,35800.0,61.9259,61.9508,61.9175,61.9508,35800.0
2013-11-27 13:10:00,74.39,74.41,74.38,74.4,49400.0,61.9425,61.9592,61.9342,61.9508,49400.0
2013-11-27 13:15:00,74.4,74.4,74.35,74.36,37100.0,61.9508,61.9508,61.9092,61.9175,37100.0
2013-11-27 13:20:00,74.36,74.41,74.36,74.39,65300.0,61.9175,61.9592,61.9175,61.9425,65300.0
2013-11-27 13:25:00,74.39,74.4,74.34,74.35,32700.0,61.9425,61.9508,61.9009,61.9092,32700.0
2013-11-27 13:30:00,74.36,74.37,74.34,74.37,20800.0,61.9175,61.9259,61.9009,61.9259,20800.0
2013-11-27 13:35:00,74.37,74.39,74.35,74.36,20100.0,61.9259,61.9425,61.9092,61.9175,20100.0
2013-11-27 13:40:00,74.36,74.4,74.34,74.39,96800.0,61.9175,61.9508,61.9009,61.9425,96800.0
2013-11-27 13:45:00,74.39,74.46,74.36,74.45,119300.0,61.9425,62.0008,61.9175,61.9925,119300.0
2013-11-27 13:50:00,74.46,74.53,74.45,74.51,31700.0,62.0008,62.0591,61.9925,62.0424,31700.0
2013-11-27 13:55:00,74.51,74.58,74.5,74.58,21600.0,62.0424,62.1007,62.0341,62.1007,21600.0
2013-11-27 14:00:00,74.57,74.57,74.55,74.55,12800.0,62.0924,62.0924,62.0757,62.0757,12800.0
2013-11-27 14:05:00,74.55,74.56,74.5,74.52,28700.0,62.0757,62.0841,62.0341,62.0508,28700.0
2013-11-27 14:10:00,74.52,74.53,74.49,74.49,23500.0,62.0508,62.0591,62.0258,62.0258,23500.0
2013-11-27 14:15:00,74.49,74.5,74.47,74.5,24000.0,62.0258,62.0341,62.0091,62.0341,24000.0
2013-11-27 14:20:00,74.5,74.51,74.48,74.49,27600.0,62.0341,62.0424,62.0175,62.0258,27600.0
2013-11-27 14:25:00,74.49,74.5,74.43,74.43,20600.0,62.0258,62.0341,61.9758,61.9758,20600.0
2013-11-27 14:30:00,74.43,74.48,74.42,74.48,27000.0,61.9758,62.0175,61.9675,62.0175,27000.0
2013-11-27 14:35:00,74.48,74.51,74.48,74.49,26700.0,62.0175,62.0424,62.0175,62.0258,26700.0
2013-11-27 14:40:00,74.5,74.5,74.48,74.5,15100.0,62.0341,62.0341,62.0175,62.0341,15100.0
2013-11-27 14:45:00,74.5,74.5,74.45,74.45,16200.0,62.0341,62.0341,61.9925,61.9925,16200.0
2013-11-27 14:50:00,74.45,74.49,74.45,74.48,17700.0,61.9925,62.0258,61.9925,62.0175,17700.0
2013-11-27 14:55:00,74.48,74.5,74.44,74.46,19300.0,62.0175,62.0341,61.9841,62.0008,19300.0
2013-11-27 15:00:00,74.46,74.46,74.42,74.43,17100.0,62.0008,62.0008,61.9675,61.9758,17100.0
2013-11-27 15:05:00,74.43,74.44,74.4,74.44,22900.0,61.9758,61.9841,61.9508,61.9841,22900.0
2013-11-27 15:10:00,74.44,74.45,74.41,74.41,29400.0,61.9841,61.9925,61.9592,61.9592,29400.0
2013-11-27 15:15:00,74.42,74.43,74.39,74.4,30400.0,61.9675,61.9758,61.9425,61.9508,30400.0
2013-11-27 15:20:00,74.4,74.43,74.38,74.43,33900.0,61.9508,61.9758,61.9342,61.9758,33900.0
2013-11-27 15:25:00,74.43,74.43,74.38,74.4,29300.0,61.9758,61.9758,61.9342,61.9508,29300.0
2013-11-27 15:30:00,74.4,74.41,74.37,74.38,34100.0,61.9508,61.9592,61.9259,61.9342,34100.0
2013-11-27 15:35:00,74.38,74.41,74.38,74.4,97600.0,61.9342,61.9592,61.9342,61.9508,97600.0
2013-11-27 15:40:00,74.4,74.41,74.37,74.38,49200.0,61.9508,61.9592,61.9259,61.9342,49200.0
2013-11-27 15:45:00,74.38,74.38,74.31,74.31,75800.0,61.9342,61.9342,61.8759,61.8759,75800.0
2013-11-27 15:50:00,74.31,74.39,74.3,74.38,97400.0,61.8759,61.9425,61.8676,61.9342,97400.0
2013-11-27 15:55:00,74.38,74.41,74.36,74.37,117900.0,61.9342,61.9592,61.9175,61.9259,117900.0
2013-11-29 09:30:00,74.59,74.7,74.46,74.69,79300.0,62.1091,62.2006,62.0008,62.1923,79300.0
2013-11-29 09:35:00,74.69,74.7,74.5,74.5,35400.0,62.1923,62.2006,62.0341,62.0341,35400.0
2013-11-29 09:40:00,74.48,74.6,74.44,74.49,51300.0,62.0175,62.1174,61.9841,62.0258,51300.0
2013-11-29 09:45:00,74.49,74.56,74.48,74.51,38800.0,62.0258,62.0841,62.0175,62.0424,38800.0
2013-11-29 09:50:00,74.5,74.53,74.45,74.53,45500.0,62.0341,62.0591,61.9925,62.0591,45500.0
2013-11-29 09:55:00,74.52,74.54,74.49,74.51,38200.0,62.0508,62.0674,62.0258,62.0424,38200.0
2013-11-29 10:00:00,74.52,74.52,74.43,74.48,40000.0,62.0508,62.0508,61.9758,62.0175,40000.0
2013-11-29 10:05:00,74.47,74.51,74.46,74.5,30500.0,62.0091,62.0424,62.0008,62.0341,30500.0
2013-11-29 10:10:00,74.5,74.52,74.44,74.51,50000.0,62.0341,62.0508,61.9841,62.0424,50000.0
2013-11-29 10:15:00,74.48,74.52,74.47,74.5,16000.0,62.0175,62.0508,62.0091,62.0341,16000.0
2013-11-29 10:20:00,74.5,74.59,74.49,74.57,30100.0,62.0341,62.1091,62.0258,62.0924,30100.0
2013-11-29 10:25:00,74.59,74.65,74.58,74.64,20800.0,62.1091,62.159,62.1007,62.1507,20800.0
2013-11-29 10:30:00,74.67,74.82,74.66,74.77,38600.0,62.1757,62.3006,62.1673,62.2589,38600.0
2013-11-29 10:35:00,74.77,74.87,74.75,74.87,23900.0,62.2589,62.3422,62.2423,62.3422,23900.0
2013-11-29 10:40:00,74.88,74.88,74.83,74.84,19800.0,62.3505,62.3505,62.3089,62.3172,19800.0
2013-11-29 10:45:00,74.84,74.86,74.8,74.82,22400.0,62.3172,62.3339,62.2839,62.3006,22400.0
2013-11-29 10:50:00,74.82,74.85,74.81,74.85,25100.0,62.3006,62.3255,62.2922,62.3255,25100.0
2013-11-29 10:55:00,74.86,74.93,74.84,74.88,20900.0,62.3339,62.3922,62.3172,62.3505,20900.0
2013-11-29 11:00:00,74.88,74.89,74.74,74.76,25300.0,62.3505,62.3589,62.234,62.2506,25300.0
2013-11-29 11:05:00,74.77,74.78,74.71,74.72,29700.0,62.2589,62.2673,62.209,62.2173,29700.0
2013-11-29 11:10:00,74.72,74.74,74.69,74.69,42700.0,62.2173,62.234,62.1923,62.1923,42700.0
2013-11-29 11:15:00,74.69,74.78,74.69,74.75,29600.0,62.1923,62.2673,62.1923,62.2423,29600.0
2013-11-29 11:20:00,74.75,74.78,74.72,74.75,18000.0,62.2423,62.2673,62.2173,62.2423,18000.0
2013-11-29 11:25:00,74.75,74.77,74.68,74.71,30600.0,62.2423,62.2589,62.184,62.209,30600.0
2013-11-29 11:30:00,74.72,74.73,74.67,74.7,17900.0,62.2173,62.2256,62.1757,62.2006,17900.0
2013-11-29 11:35:00,74.7,74.77,74.69,74.69,18700.0,62.2006,62.2589,62.1923,62.1923,18700.0
2013-11-29 11:40:00,74.69,74.7,74.66,74.66,25800.0,62.1923,62.2006,62.1673,62.1673,25800.0
2013-11-29 11:45:00,74.66,74.74,74.66,74.74,32000.0,62.1673,62.234,62.1673,62.234,32000.0
2013-11-29 11:50:00,74.73,74.77,74.67,74.7,34700.0,62.2256,62.2589,62.1757,62.2006,34700.0
2013-11-29 11:55:00,74.7,74.71,74.66,74.67,22800.0,62.2006,62.209,62.1673,62.1757,22800.0
2013-11-29 12:00:00,74.67,74.68,74.66,74.68,20000.0,62.1757,62.184,62.1673,62.184,20000.0
2013-11-29 12:05:00,74.68,74.69,74.66,74.68,34400.0,62.184,62.1923,62.1673,62.184,34400.0
2013-11-29 12:10:00,74.68,74.69,74.65,74.67,48000.0,62.184,62.1923,62.159,62.1757,48000.0
2013-11-29 12:15:00,74.67,74.68,74.66,74.66,20300.0,62.1757,62.184,62.1673,62.1673,20300.0
2013-11-29 12:20:00,74.67,74.68,74.65,74.65,17100.0,62.1757,62.184,62.159,62.159,17100.0
2013-11-29 12:25:00,74.65,74.66,74.62,74.65,9100.0,62.159,62.1673,62.134,62.159,9100.0
2013-11-29 12:30:00,74.63,74.64,74.55,74.55,36900.0,62.1424,62.1507,62.0757,62.0757,36900.0
2013-11-29 12:35:00,74.56,74.56,74.53,74.53,25800.0,62.0841,62.0841,62.0591,62.0591,25800.0
2013-11-29 12:40:00,74.53,74.54,74.46,74.49,41300.0,62.0591,62.0674,62.0008,62.0258,41300.0
2013-11-29 12:45:00,74.48,74.54,74.43,74.46,60600.0,62.0175,62.0674,61.9758,62.0008,60600.0
2013-11-29 12:50:00,74.45,74.45,74.23,74.39,70600.0,61.9925,61.9925,61.8093,61.9425,70600.0
2013-11-29 12:55:00,74.4,74.51,74.35,74.47,229000.0,61.9508,62.0424,61.9092,62.0091,229000.0
2013-12-02 09:30:00,73.7,74.4,73.52,74.19,166300.0,61.368,61.9508,61.2181,61.776,166300.0
2013-12-02 09:35:00,74.18,74.38,74.02,74.35,72000.0,61.7677,61.9342,61.6344,61.9092,72000.0
2013-12-02 09:40:00,74.37,74.4,74.21,74.21,63300.0,61.9259,61.9508,61.7926,61.7926,63300.0
2013-12-02 09:45:00,74.21,74.27,74.0,74.05,123100.0,61.7926,61.8426,61.6178,61.6594,123100.0
2013-12-02 09:50:00,74.02,74.06,73.89,74.0,44500.0,61.6344,61.6677,61.5262,61.6178,44500.0
2013-12-02 09:55:00,73.99,74.13,73.99,74.06,29200.0,61.6094,61.726,61.6094,61.6677,29200.0
2013-12-02 10:00:00,74.12,74.3,74.03,74.29,43100.0,61.7177,61.8676,61.6428,61.8592,43100.0
2013-12-02 10:05:00,74.32,74.37,74.21,74.36,139800.0,61.8842,61.9259,61.7926,61.9175,139800.0
2013-12-02 10:10:00,74.36,74.4,74.27,74.31,55000.0,61.9175,61.9508,61.8426,61.8759,55000.0
2013-12-02 10:15:00,74.33,74.4,74.28,74.32,52600.0,61.8926,61.9508,61.8509,61.8842,52600.0
2013-12-02 10:20:00,74.32,74.41,74.32,74.4,45800.0,61.8842,61.9592,61.8842,61.9508,45800.0
2013-12-02 10:25:00,74.4,74.42,74.23,74.41,133200.0,61.9508,61.9675,61.8093,61.9592,133200.0
2013-12-02 10:30:00,74.42,74.42,74.32,74.34,33600.0,61.9675,61.9675,61.8842,61.9009,33600.0
2013-12-02 10:35:00,74.34,74.41,74.27,74.41,27000.0,61.9009,61.9592,61.8426,61.9592,27000.0
2013-12-02 10:40:00,74.4,74.41,74.35,74.41,33000.0,61.9508,61.9592,61.9092,61.9592,33000.0
2013-12-02 10:45:00,74.4,74.41,74.28,74.38,23500.0,61.9508,61.9592,61.8509,61.9342,23500.0
2013-12-02 10:50:00,74.38,74.41,74.28,74.41,30800.0,61.9342,61.9592,61.8509,61.9592,30800.0
2013-12-02 10:55:00,74.41,74.41,74.29,74.34,19300.0,61.9592,61.9592,61.8592,61.9009,19300.0
2013-12-02 11:00:00,74.34,74.36,74.19,74.22,30800.0,61.9009,61.9175,61.776,61.801,30800.0
2013-12-02 11:05:00,74.22,74.33,74.22,74.28,15400.0,61.801,61.8926,61.801,61.8509,15400.0
2013-12-02 11:10:00,74.28,74.41,74.28,74.4,33300.0,61.8509,61.9592,61.8509,61.9508,33300.0
2013-12-02 11:15:00,74.4,74.45,74.35,74.38,51400.0,61.9508,61.9925,61.9092,61.9342,51400.0
2013-12-02 11:20:00,74.38,74.41,74.36,74.37,27000.0,61.9342,61.9592,61.9175,61.9259,27000.0
2013-12-02 11:25:00,74.38,74.38,74.28,74.28,24900.0,61.9342,61.9342,61.8509,61.8509,24900.0
2013-12-02 11:30:00,74.28,74.33,74.27,74.31,16700.0,61.8509,61.8926,61.8426,61.8759,16700.0
2013-12-02 11:35:00,74.31,74.31,74.25,74.25,25200.0,61.8759,61.8759,61.8259,61.8259,25200.0
2013-12-02 11:40:00,74.25,74.26,74.2,74.2,49600.0,61.8259,61.8343,61.7843,61.7843,49600.0
2013-12-02 11:45:00,74.21,74.22,74.15,74.19,20200.0,61.7926,61.801,61.7427,61.776,20200.0
2013-12-02 11:50:00,74.19,74.2,74.13,74.2,31100.0,61.776,61.7843,61.726,61.7843,31100.0
2013-12-02 11:55:00,74.2,74.27,74.15,74.15,24300.0,61.7843,61.8426,61.7427,61.7427,24300.0
2013-12-02 12:00:00,74.15,74.22,74.13,74.14,35600.0,61.7427,61.801,61.726,61.7343,35600.0
2013-12-02 12:05:00,74.13,74.14,74.07,74.11,32300.0,61.726,61.7343,61.6761,61.7094,32300.0
2013-12-02 12:10:00,74.11,74.12,74.05,74.05,23700.0,61.7094,61.7177,61.6594,61.6594,23700.0
2013-12-02 12:15:00,74.06,74.1,74.05,74.09,20100.0,61.6677,61.701,61.6594,61.6927,20100.0
2013-12-02 12:20:00,74.08,74.12,74.03,74.12,93300.0,61.6844,61.7177,61.6428,61.7177,93300.0
2013-12-02 12:25:00,74.11,74.15,74.09,74.14,36300.0,61.7094,61.7427,61.6927,61.7343,36300.0
2013-12-02 12:30:00,74.13,74.21,74.13,74.21,22100.0,61.726,61.7926,61.726,61.7926,22100.0
2013-12-02 12:35:00,74.21,74.28,74.2,74.25,16200.0,61.7926,61.8509,61.7843,61.8259,16200.0
2013-12-02 12:40:00,74.24,74.28,74.17,74.28,48700.0,61.8176,61.8509,61.7593,61.8509,48700.0
2013-12-02 12:45:00,74.28,74.3,74.22,74.28,56100.0,61.8509,61.8676,61.801,61.8509,56100.0
2013-12-02 12:50:00,74.28,74.33,74.27,74.33,15700.0,61.8509,61.8926,61.8426,61.8926,15700.0
2013-12-02 12:55:00,74.33,74.4,74.33,74.33,42800.0,61.8926,61.9508,61.8926,61.8926,42800.0
2013-12-02 13:00:00,74.33,74.41,74.32,74.4,43200.0,61.8926,61.9592,61.8842,61.9508,43200.0
2013-12-02 13:05:00,74.39,74.4,74.36,74.39,37000.0,61.9425,61.9508,61.9175,61.9425,37000.0
2013-12-02 13:10:00,74.39,74.41,74.36,74.39,30100.0,61.9425,61.9592,61.9175,61.9425,30100.0
2013-12-02 13:15:00,74.39,74.41,74.38,74.4,20100.0,61.9425,61.9592,61.9342,61.9508,20100.0
2013-12-02 13:20:00,74.4,74.41,74.38,74.4,32300.0,61.9508,61.9592,61.9342,61.9508,32300.0
2013-12-02 13:25:00,74.39,74.4,74.29,74.3,44400.0,61.9425,61.9508,61.8592,61.8676,44400.0
2013-12-02 13:30:00,74.29,74.3,74.23,74.29,38400.0,61.8592,61.8676,61.8093,61.8592,38400.0
2013-12-02 13:35:00,74.3,74.32,74.29,74.3,19000.0,61.8676,61.8842,61.8592,61.8676,19000.0
2013-12-02 13:40:00,74.31,74.36,74.29,74.32,30200.0,61.8759,61.9175,61.8592,61.8842,30200.0
2013-12-02 13:45:00,74.32,74.37,74.28,74.32,32300.0,61.8842,61.9259,61.8509,61.8842,32300.0
2013-12-02 13:50:00,74.32,74.39,74.32,74.35,22200.0,61.8842,61.9425,61.8842,61.9092,22200.0
2013-12-02 13:55:00,74.35,74.41,74.34,74.39,30900.0,61.9092,61.9592,61.9009,61.9425,30900.0
2013-12-02 14:00:00,74.38,74.4,74.34,74.34,23900.0,61.9342,61.9508,61.9009,61.9009,23900.0
2013-12-02 14:05:00,74.34,74.37,74.33,74.36,43000.0,61.9009,61.9259,61.8926,61.9175,43000.0
2013-12-02 14:10:00,74.36,74.4,74.34,74.38,27100.0,61.9175,61.9508,61.9009,61.9342,27100.0
2013-12-02 14:15:00,74.38,74.41,74.34,74.4,36900.0,61.9342,61.9592,61.9009,61.9508,36900.0
2013-12-02 14:20:00,74.39,74.41,74.36,74.4,35600.0,61.9425,61.9592,61.9175,61.9508,35600.0
2013-12-02 14:25:00,74.4,74.41,74.38,74.4,44100.0,61.9508,61.9592,61.9342,61.9508,44100.0
2013-12-02 14:30:00,74.4,74.4,74.34,74.36,38300.0,61.9508,61.9508,61.9009,61.9175,38300.0
2013-12-02 14:35:00,74.36,74.39,74.35,74.39,36700.0,61.9175,61.9425,61.9092,61.9425,36700.0
2013-12-02 14:40:00,74.37,74.4,74.37,74.38,28200.0,61.9259,61.9508,61.9259,61.9342,28200.0
2013-12-02 14:45:00,74.37,74.41,74.37,74.39,40900.0,61.9259,61.9592,61.9259,61.9425,40900.0
2013-12-02 14:50:00,74.39,74.41,74.37,74.38,64100.0,61.9425,61.9592,61.9259,61.9342,64100.0
2013-12-02 14:55:00,74.38,74.4,74.37,74.39,27500.0,61.9342,61.9508,61.9259,61.9425,27500.0
2013-12-02 15:00:00,74.38,74.4,74.35,74.37,32700.0,61.9342,61.9508,61.9092,61.9259,32700.0
2013-12-02 15:05:00,74.37,74.38,74.34,74.35,32700.0,61.9259,61.9342,61.9009,61.9092,32700.0
2013-12-02 15:10:00,74.35,74.37,74.34,74.37,27400.0,61.9092,61.9259,61.9009,61.9259,27400.0
2013-12-02 15:15:00,74.37,74.4,74.37,74.39,23400.0,61.9259,61.9508,61.9259,61.9425,23400.0
2013-12-02 15:20:00,74.38,74.39,74.35,74.38,38800.0,61.9342,61.9425,61.9092,61.9342,38800.0
2013-12-02 15:25:00,74.38,74.39,74.27,74.29,42200.0,61.9342,61.9425,61.8426,61.8592,42200.0
2013-12-02 15:30:00,74.28,74.28,74.16,74.2,64300.0,61.8509,61.8509,61.751,61.7843,64300.0
2013-12-02 15:35:00,74.2,74.24,74.19,74.2,56900.0,61.7843,61.8176,61.776,61.7843,56900.0
2013-12-02 15:40:00,74.2,74.2,74.12,74.15,94300.0,61.7843,61.7843,61.7177,61.7427,94300.0
2013-12-02 15:45:00,74.14,74.21,74.12,74.17,132200.0,61.7343,61.7926,61.7177,61.7593,132200.0
2013-12-02 15:50:00,74.17,74.19,74.07,74.09,157400.0,61.7593,61.776,61.6761,61.6927,157400.0
2013-12-02 15:55:00,74.08,74.17,74.06,74.15,269000.0,61.6844,61.7593,61.6677,61.7427,269000.0
2013-12-03 09:30:00,74.14,74.14,72.97,72.97,260500.0,61.7343,61.7343,60.7601,60.7601,260500.0
2013-12-03 09:35:00,72.95,73.59,72.92,73.55,77200.0,60.7435,61.2764,60.7185,61.2431,77200.0
2013-12-03 09:40:00,73.6,73.86,73.55,73.78,71800.0,61.2847,61.5012,61.2431,61.4346,71800.0
2013-12-03 09:45:00,73.78,73.81,73.52,73.66,56100.0,61.4346,61.4596,61.2181,61.3347,56100.0
2013-12-03 09:50:00,73.66,73.74,73.44,73.44,92000.0,61.3347,61.4013,61.1515,61.1515,92000.0
2013-12-03 09:55:00,73.46,73.53,73.29,73.36,58600.0,61.1681,61.2264,61.0266,61.0849,58600.0
2013-12-03 10:00:00,73.36,73.41,73.28,73.33,106000.0,61.0849,61.1265,61.0182,61.0599,106000.0
2013-12-03 10:05:00,73.37,73.37,73.18,73.2,77200.0,61.0932,61.0932,60.935,60.9516,77200.0
2013-12-03 10:10:00,73.2,73.34,73.2,73.27,119000.0,60.9516,61.0682,60.9516,61.0099,119000.0
2013-12-03 10:15:00,73.26,73.33,73.23,73.33,36400.0,61.0016,61.0599,60.9766,61.0599,36400.0
2013-12-03 10:20:00,73.34,73.43,73.28,73.41,74800.0,61.0682,61.1431,61.0182,61.1265,74800.0
2013-12-03 10:25:00,73.43,73.5,73.36,73.37,54500.0,61.1431,61.2014,61.0849,61.0932,54500.0
2013-12-03 10:30:00,73.36,73.4,73.32,73.35,45500.0,61.0849,61.1182,61.0516,61.0765,45500.0
2013-12-03 10:35:00,73.36,73.37,73.24,73.3,32800.0,61.0849,61.0932,60.9849,61.0349,32800.0
2013-12-03 10:40:00,73.29,73.32,73.24,73.29,41900.0,61.0266,61.0516,60.9849,61.0266,41900.0
2013-12-03 10:45:00,73.31,73.34,73.27,73.27,45200.0,61.0432,61.0682,61.0099,61.0099,45200.0
2013-12-03 10:50:00,73.28,73.33,73.24,73.3,46200.0,61.0182,61.0599,60.9849,61.0349,46200.0
2013-12-03 10:55:00,73.3,73.41,73.29,73.37,39900.0,61.0349,61.1265,61.0266,61.0932,39900.0
2013-12-03 11:00:00,73.37,73.37,73.26,73.27,40600.0,61.0932,61.0932,61.0016,61.0099,40600.0
2013-12-03 11:05:00,73.27,73.33,73.23,73.24,54200.0,61.0099,61.0599,60.9766,60.9849,54200.0
2013-12-03 11:10:00,73.24,73.28,73.22,73.26,29500.0,60.9849,61.0182,60.9683,61.0016,29500.0
2013-12-03 11:15:00,73.26,73.26,73.15,73.18,55700.0,61.0016,61.0016,60.91,60.935,55700.0
2013-12-03 11:20:00,73.19,73.28,73.16,73.24,51300.0,60.9433,61.0182,60.9183,60.9849,51300.0
2013-12-03 11:25:00,73.23,73.24,73.12,73.19,35500.0,60.9766,60.9849,60.885,60.9433,35500.0
2013-12-03 11:30:00,73.2,73.2,73.08,73.08,49000.0,60.9516,60.9516,60.8517,60.8517,49000.0
2013-12-03 11:35:00,73.07,73.1,73.01,73.04,32900.0,60.8434,60.8684,60.7934,60.8184,32900.0
2013-12-03 11:40:00,73.05,73.11,73.04,73.08,37300.0,60.8267,60.8767,60.8184,60.8517,37300.0
2013-12-03 11:45:00,73.09,73.13,73.03,73.11,47800.0,60.86,60.8933,60.8101,60.8767,47800.0
2013-12-03 11:50:00,73.1,73.18,73.08,73.18,25600.0,60.8684,60.935,60.8517,60.935,25600.0
2013-12-03 11:55:00,73.18,73.36,73.18,73.35,39200.0,60.935,61.0849,60.935,61.0765,39200.0
2013-12-03 12:00:00,73.34,73.34,73.23,73.27,35800.0,61.0682,61.0682,60.9766,61.0099,35800.0
2013-12-03 12:05:00,73.27,73.38,73.27,73.38,34800.0,61.0099,61.1015,61.0099,61.1015,34800.0
2013-12-03 12:10:00,73.38,73.4,73.34,73.37,27100.0,61.1015,61.1182,61.0682,61.0932,27100.0
2013-12-03 12:15:00,73.38,73.38,73.34,73.37,24000.0,61.1015,61.1015,61.0682,61.0932,24000.0
2013-12-03 12:20:00,73.37,73.46,73.37,73.4,28300.0,61.0932,61.1681,61.0932,61.1182,28300.0
2013-12-03 12:25:00,73.39,73.44,73.34,73.35,40300.0,61.1098,61.1515,61.0682,61.0765,40300.0
2013-12-03 12:30:00,73.34,73.44,73.34,73.42,29800.0,61.0682,61.1515,61.0682,61.1348,29800.0
2013-12-03 12:35:00,73.42,73.56,73.42,73.56,39200.0,61.1348,61.2514,61.1348,61.2514,39200.0
2013-12-03 12:40:00,73.55,73.57,73.49,73.5,16300.0,61.2431,61.2597,61.1931,61.2014,16300.0
2013-12-03 12:45:00,73.49,73.53,73.48,73.5,24400.0,61.1931,61.2264,61.1848,61.2014,24400.0
2013-12-03 12:50:00,73.5,73.6,73.49,73.59,41100.0,61.2014,61.2847,61.1931,61.2764,41100.0
2013-12-03 12:55:00,73.59,73.67,73.59,73.66,29600.0,61.2764,61.343,61.2764,61.3347,29600.0
2013-12-03 13:00:00,73.66,73.66,73.54,73.56,45600.0,61.3347,61.3347,61.2347,61.2514,45600.0
2013-12-03 13:05:00,73.57,73.62,73.54,73.61,22000.0,61.2597,61.3014,61.2347,61.293,22000.0
2013-12-03 13:10:00,73.61,73.67,73.61,73.66,23400.0,61.293,61.343,61.293,61.3347,23400.0
2013-12-03 13:15:00,73.67,73.68,73.64,73.65,19700.0,61.343,61.3513,61.318,61.3263,19700.0
2013-12-03 13:20:00,73.65,73.73,73.56,73.56,40500.0,61.3263,61.393,61.2514,61.2514,40500.0
2013-12-03 13:25:00,73.57,73.6,73.5,73.6,30200.0,61.2597,61.2847,61.2014,61.2847,30200.0
2013-12-03 13:30:00,73.6,73.67,73.59,73.67,24600.0,61.2847,61.343,61.2764,61.343,24600.0
2013-12-03 13:35:00,73.67,73.73,73.67,73.71,40800.0,61.343,61.393,61.343,61.3763,40800.0
2013-12-03 13:40:00,73.69,73.74,73.66,73.68,85500.0,61.3596,61.4013,61.3347,61.3513,85500.0
2013-12-03 13:45:00,73.68,73.73,73.68,73.72,25300.0,61.3513,61.393,61.3513,61.3846,25300.0
2013-12-03 13:50:00,73.71,73.71,73.65,73.7,25000.0,61.3763,61.3763,61.3263,61.368,25000.0
2013-12-03 13:55:00,73.7,73.77,73.64,73.66,55600.0,61.368,61.4263,61.318,61.3347,55600.0
2013-12-03 14:00:00,73.64,73.64,73.53,73.56,33000.0,61.318,61.318,61.2264,61.2514,33000.0
2013-12-03 14:05:00,73.56,73.59,73.53,73.54,41500.0,61.2514,61.2764,61.2264,61.2347,41500.0
2013-12-03 14:10:00,73.53,73.61,73.53,73.61,27500.0,61.2264,61.293,61.2264,61.293,27500.0
2013-12-03 14:15:00,73.61,73.62,73.52,73.57,44700.0,61.293,61.3014,61.2181,61.2597,44700.0
2013-12-03 14:20:00,73.56,73.56,73.52,73.53,42500.0,61.2514,61.2514,61.2181,61.2264,42500.0
2013-12-03 14:25:00,73.53,73.65,73.52,73.65,23200.0,61.2264,61.3263,61.2181,61.3263,23200.0
2013-12-03 14:30:00,73.64,73.71,73.62,73.69,39200.0,61.318,61.3763,61.3014,61.3596,39200.0
2013-12-03 14:35:00,73.68,73.8,73.68,73.77,36000.0,61.3513,61.4512,61.3513,61.4263,36000.0
2013-12-03 14:40:00,73.76,73.77,73.73,73.74,24300.0,61.4179,61.4263,61.393,61.4013,24300.0
2013-12-03 14:45:00,73.75,73.79,73.73,73.78,24100.0,61.4096,61.4429,61.393,61.4346,24100.0
2013-12-03 14:50:00,73.78,73.8,73.75,73.79,25400.0,61.4346,61.4512,61.4096,61.4429,25400.0
2013-12-03 14:55:00,73.8,73.86,73.79,73.85,46200.0,61.4512,61.5012,61.4429,61.4929,46200.0
2013-12-03 15:00:00,73.85,73.88,73.83,73.84,51100.0,61.4929,61.5179,61.4762,61.4845,51100.0
2013-12-03 15:05:00,73.84,73.84,73.71,73.71,34700.0,61.4845,61.4845,61.3763,61.3763,34700.0
2013-12-03 15:10:00,73.71,73.72,73.63,73.64,47500.0,61.3763,61.3846,61.3097,61.318,47500.0
2013-12-03 15:15:00,73.65,73.72,73.64,73.7,44600.0,61.3263,61.3846,61.318,61.368,44600.0
2013-12-03 15:20:00,73.7,73.72,73.66,73.66,51500.0,61.368,61.3846,61.3347,61.3347,51500.0
2013-12-03 15:25:00,73.66,73.67,73.61,73.64,41600.0,61.3347,61.343,61.293,61.318,41600.0
2013-12-03 15:30:00,73.63,73.75,73.63,73.73,57800.0,61.3097,61.4096,61.3097,61.393,57800.0
2013-12-03 15:35:00,73.73,73.74,73.66,73.67,60000.0,61.393,61.4013,61.3347,61.343,60000.0
2013-12-03 15:40:00,73.66,73.67,73.61,73.65,78600.0,61.3347,61.343,61.293,61.3263,78600.0
2013-12-03 15:45:00,73.65,73.65,73.58,73.64,242200.0,61.3263,61.3263,61.2681,61.318,242200.0
2013-12-03 15:50:00,73.64,73.65,73.63,73.64,123100.0,61.318,61.3263,61.3097,61.318,123100.0
2013-12-03 15:55:00,73.64,73.76,73.64,73.73,252000.0,61.318,61.4179,61.318,61.393,252000.0
2013-12-04 09:30:00,72.92,73.22,72.54,72.96,191400.0,60.9493,61.2001,60.6317,60.9828,191400.0
2013-12-04 09:35:00,72.96,73.2,72.9,73.12,104500.0,60.9828,61.1834,60.9326,61.1165,104500.0
2013-12-04 09:40:00,73.23,73.4,73.17,73.4,201100.0,61.2084,61.3505,61.1583,61.3505,201100.0
2013-12-04 09:45:00,73.39,73.42,73.3,73.41,57200.0,61.3422,61.3672,61.2669,61.3589,57200.0
2013-12-04 09:50:00,73.41,73.74,73.31,73.74,102700.0,61.3589,61.6347,61.2753,61.6347,102700.0
2013-12-04 09:55:00,73.7,73.85,73.59,73.81,158600.0,61.6013,61.7267,61.5093,61.6932,158600.0
2013-12-04 10:00:00,73.81,73.85,73.69,73.74,198500.0,61.6932,61.7267,61.5929,61.6347,198500.0
2013-12-04 10:05:00,73.76,74.17,73.74,74.15,56400.0,61.6514,61.9941,61.6347,61.9774,56400.0
2013-12-04 10:10:00,74.14,74.35,74.1,74.17,130900.0,61.969,62.1446,61.9356,61.9941,130900.0
2013-12-04 10:15:00,74.18,74.41,74.12,74.35,272100.0,62.0025,62.1947,61.9523,62.1446,272100.0
2013-12-04 10:20:00,74.35,74.41,74.24,74.39,126500.0,62.1446,62.1947,62.0526,62.178,126500.0
2013-12-04 10:25:00,74.38,74.4,74.21,74.28,64100.0,62.1696,62.1864,62.0276,62.0861,64100.0
2013-12-04 10:30:00,74.26,74.31,74.0,74.02,69400.0,62.0693,62.1111,61.852,61.8687,69400.0
2013-12-04 10:35:00,74.03,74.2,74.01,74.2,48400.0,61.8771,62.0192,61.8604,62.0192,48400.0
2013-12-04 10:40:00,74.2,74.32,74.19,74.22,51200.0,62.0192,62.1195,62.0108,62.0359,51200.0
2013-12-04 10:45:00,74.22,74.32,74.21,74.28,31400.0,62.0359,62.1195,62.0276,62.0861,31400.0
2013-12-04 10:50:00,74.28,74.35,74.25,74.28,74400.0,62.0861,62.1446,62.061,62.0861,74400.0
2013-12-04 10:55:00,74.27,74.33,74.18,74.25,44000.0,62.0777,62.1279,62.0025,62.061,44000.0
2013-12-04 11:00:00,74.21,74.24,74.04,74.04,61000.0,62.0276,62.0526,61.8855,61.8855,61000.0
2013-12-04 11:05:00,74.03,74.07,73.98,74.02,34000.0,61.8771,61.9105,61.8353,61.8687,34000.0
2013-12-04 11:10:00,74.03,74.04,73.94,74.0,31800.0,61.8771,61.8855,61.8019,61.852,31800.0
2013-12-04 11:15:00,74.0,74.01,73.91,73.91,34500.0,61.852,61.8604,61.7768,61.7768,34500.0
2013-12-04 11:20:00,73.9,73.95,73.84,73.84,44900.0,61.7684,61.8102,61.7183,61.7183,44900.0
2013-12-04 11:25:00,73.84,73.85,73.76,73.78,50700.0,61.7183,61.7267,61.6514,61.6681,50700.0
2013-12-04 11:30:00,73.76,73.81,73.72,73.72,21900.0,61.6514,61.6932,61.618,61.618,21900.0
2013-12-04 11:35:00,73.73,73.73,73.62,73.65,37600.0,61.6264,61.6264,61.5344,61.5595,37600.0
2013-12-04 11:40:00,73.64,73.68,73.62,73.67,48700.0,61.5511,61.5846,61.5344,61.5762,48700.0
2013-12-04 11:45:00,73.67,73.81,73.59,73.6,40900.0,61.5762,61.6932,61.5093,61.5177,40900.0
2013-12-04 11:50:00,73.57,73.64,73.54,73.62,61100.0,61.4926,61.5511,61.4675,61.5344,61100.0
2013-12-04 11:55:00,73.62,73.71,73.62,73.65,20200.0,61.5344,61.6096,61.5344,61.5595,20200.0
2013-12-04 12:00:00,73.65,73.66,73.45,73.46,62300.0,61.5595,61.5678,61.3923,61.4007,62300.0
2013-12-04 12:05:00,73.45,73.49,73.39,73.44,16600.0,61.3923,61.4258,61.3422,61.384,16600.0
2013-12-04 12:10:00,73.45,73.54,73.38,73.41,20300.0,61.3923,61.4675,61.3338,61.3589,20300.0
2013-12-04 12:15:00,73.42,73.46,73.38,73.4,23100.0,61.3672,61.4007,61.3338,61.3505,23100.0
2013-12-04 12:20:00,73.39,73.46,73.35,73.39,20400.0,61.3422,61.4007,61.3087,61.3422,20400.0
2013-12-04 12:25:00,73.41,73.41,73.37,73.39,29100.0,61.3589,61.3589,61.3255,61.3422,29100.0
2013-12-04 12:30:00,73.4,73.48,73.37,73.47,13400.0,61.3505,61.4174,61.3255,61.409,13400.0
2013-12-04 12:35:00,73.47,73.56,73.4,73.4,62200.0,61.409,61.4843,61.3505,61.3505,62200.0
2013-12-04 12:40:00,73.41,73.44,73.37,73.41,14300.0,61.3589,61.384,61.3255,61.3589,14300.0
2013-12-04 12:45:00,73.39,73.47,73.37,73.38,14700.0,61.3422,61.409,61.3255,61.3338,14700.0
2013-12-04 12:50:00,73.37,73.46,73.36,73.36,37800.0,61.3255,61.4007,61.3171,61.3171,37800.0
2013-12-04 12:55:00,73.37,73.38,73.29,73.3,29200.0,61.3255,61.3338,61.2586,61.2669,29200.0
2013-12-04 13:00:00,73.3,73.38,73.29,73.33,15500.0,61.2669,61.3338,61.2586,61.292,15500.0
2013-12-04 13:05:00,73.33,73.39,73.29,73.33,75300.0,61.292,61.3422,61.2586,61.292,75300.0
2013-12-04 13:10:00,73.33,73.35,73.17,73.17,17100.0,61.292,61.3087,61.1583,61.1583,17100.0
2013-12-04 13:15:00,73.17,73.19,73.11,73.19,32600.0,61.1583,61.175,61.1081,61.175,32600.0
2013-12-04 13:20:00,73.19,73.27,73.12,73.17,61400.0,61.175,61.2419,61.1165,61.1583,61400.0
2013-12-04 13:25:00,73.16,73.2,72.97,73.0,59800.0,61.1499,61.1834,60.9911,61.0162,59800.0
2013-12-04 13:30:00,72.97,73.03,72.85,73.0,65200.0,60.9911,61.0413,60.8908,61.0162,65200.0
2013-12-04 13:35:00,73.02,73.04,72.94,73.04,33000.0,61.0329,61.0496,60.966,61.0496,33000.0
2013-12-04 13:40:00,73.03,73.03,72.97,73.0,18700.0,61.0413,61.0413,60.9911,61.0162,18700.0
2013-12-04 13:45:00,73.0,73.05,72.96,73.0,40300.0,61.0162,61.058,60.9828,61.0162,40300.0
2013-12-04 13:50:00,73.0,73.05,72.98,73.04,19200.0,61.0162,61.058,60.9995,61.0496,19200.0
2013-12-04 13:55:00,73.05,73.1,73.02,73.06,23800.0,61.058,61.0998,61.0329,61.0663,23800.0
2013-12-04 14:00:00,73.06,73.11,73.04,73.1,43400.0,61.0663,61.1081,61.0496,61.0998,43400.0
2013-12-04 14:05:00,73.1,73.14,73.06,73.07,38400.0,61.0998,61.1332,61.0663,61.0747,38400.0
2013-12-04 14:10:00,73.07,73.2,73.07,73.14,23300.0,61.0747,61.1834,61.0747,61.1332,23300.0
2013-12-04 14:15:00,73.15,73.23,73.14,73.18,21700.0,61.1416,61.2084,61.1332,61.1666,21700.0
2013-12-04 14:20:00,73.17,73.22,73.15,73.22,24300.0,61.1583,61.2001,61.1416,61.2001,24300.0
2013-12-04 14:25:00,73.21,73.33,73.2,73.29,60900.0,61.1917,61.292,61.1834,61.2586,60900.0
2013-12-04 14:30:00,73.3,73.31,73.22,73.23,61800.0,61.2669,61.2753,61.2001,61.2084,61800.0
2013-12-04 14:35:00,73.23,73.26,73.18,73.24,44500.0,61.2084,61.2335,61.1666,61.2168,44500.0
2013-12-04 14:40:00,73.25,73.27,73.22,73.24,27500.0,61.2252,61.2419,61.2001,61.2168,27500.0
2013-12-04 14:45:00,73.25,73.26,73.22,73.25,34400.0,61.2252,61.2335,61.2001,61.2252,34400.0
2013-12-04 14:50:00,73.24,73.25,73.14,73.14,25100.0,61.2168,61.2252,61.1332,61.1332,25100.0
2013-12-04 14:55:00,73.14,73.23,73.09,73.2,63900.0,61.1332,61.2084,61.0914,61.1834,63900.0
2013-12-04 15:00:00,73.19,73.23,73.19,73.21,38000.0,61.175,61.2084,61.175,61.1917,38000.0
2013-12-04 15:05:00,73.21,73.23,73.19,73.21,51000.0,61.1917,61.2084,61.175,61.1917,51000.0
2013-12-04 15:10:00,73.22,73.31,73.21,73.3,62500.0,61.2001,61.2753,61.1917,61.2669,62500.0
2013-12-04 15:15:00,73.3,73.33,73.28,73.33,125500.0,61.2669,61.292,61.2502,61.292,125500.0
2013-12-04 15:20:00,73.34,73.48,73.33,73.48,54300.0,61.3004,61.4174,61.292,61.4174,54300.0
2013-12-04 15:25:00,73.48,73.5,73.42,73.44,55400.0,61.4174,61.4341,61.3672,61.384,55400.0
2013-12-04 15:30:00,73.44,73.61,73.41,73.6,101700.0,61.384,61.5261,61.3589,61.5177,101700.0
2013-12-04 15:35:00,73.61,73.74,73.61,73.74,88900.0,61.5261,61.6347,61.5261,61.6347,88900.0
2013-12-04 15:40:00,73.74,73.85,73.71,73.82,141300.0,61.6347,61.7267,61.6096,61.7016,141300.0
2013-12-04 15:45:00,73.81,73.83,73.74,73.82,93700.0,61.6932,61.7099,61.6347,61.7016,93700.0
2013-12-04 15:50:00,73.81,73.85,73.71,73.78,173100.0,61.6932,61.7267,61.6096,61.6681,173100.0
2013-12-04 15:55:00,73.79,73.8,73.62,73.64,214800.0,61.6765,61.6849,61.5344,61.5511,214800.0
2013-12-05 09:30:00,73.32,73.6,73.09,73.34,87100.0,61.2837,61.5177,61.0914,61.3004,87100.0
2013-12-05 09:35:00,73.31,73.5,73.26,73.41,74000.0,61.2753,61.4341,61.2335,61.3589,74000.0
2013-12-05 09:40:00,73.41,73.44,73.12,73.2,48800.0,61.3589,61.384,61.1165,61.1834,48800.0
2013-12-05 09:45:00,73.19,73.27,73.1,73.27,33700.0,61.175,61.2419,61.0998,61.2419,33700.0
2013-12-05 09:50:00,73.28,73.41,73.2,73.34,31400.0,61.2502,61.3589,61.1834,61.3004,31400.0
2013-12-05 09:55:00,73.34,73.41,73.2,73.4,118900.0,61.3004,61.3589,61.1834,61.3505,118900.0
2013-12-05 10:00:00,73.4,73.63,73.33,73.63,56200.0,61.3505,61.5428,61.292,61.5428,56200.0
2013-12-05 10:05:00,73.64,73.68,73.52,73.58,78600.0,61.5511,61.5846,61.4508,61.501,78600.0
2013-12-05 10:10:00,73.56,73.57,73.36,73.36,68900.0,61.4843,61.4926,61.3171,61.3171,68900.0
2013-12-05 10:15:00,73.36,73.39,73.27,73.37,44200.0,61.3171,61.3422,61.2419,61.3255,44200.0
2013-12-05 10:20:00,73.37,73.37,73.22,73.25,31500.0,61.3255,61.3255,61.2001,61.2252,31500.0
2013-12-05 10:25:00,73.24,73.38,73.21,73.27,27200.0,61.2168,61.3338,61.1917,61.2419,27200.0
2013-12-05 10:30:00,73.27,73.31,73.18,73.2,38600.0,61.2419,61.2753,61.1666,61.1834,38600.0
2013-12-05 10:35:00,73.2,73.29,73.16,73.29,25500.0,61.1834,61.2586,61.1499,61.2586,25500.0
2013-12-05 10:40:00,73.29,73.29,73.04,73.06,52800.0,61.2586,61.2586,61.0496,61.0663,52800.0
2013-12-05 10:45:00,73.06,73.06,72.91,72.95,48900.0,61.0663,61.0663,60.941,60.9744,48900.0
2013-12-05 10:50:00,72.97,73.02,72.95,73.02,30900.0,60.9911,61.0329,60.9744,61.0329,30900.0
2013-12-05 10:55:00,73.01,73.06,72.98,73.0,32100.0,61.0245,61.0663,60.9995,61.0162,32100.0
2013-12-05 11:00:00,73.02,73.05,72.96,73.01,36000.0,61.0329,61.058,60.9828,61.0245,36000.0
2013-12-05 11:05:00,73.02,73.02,72.91,72.94,24300.0,61.0329,61.0329,60.941,60.966,24300.0
2013-12-05 11:10:00,72.93,72.98,72.9,72.95,25100.0,60.9577,60.9995,60.9326,60.9744,25100.0
2013-12-05 11:15:00,72.95,73.05,72.92,73.02,20400.0,60.9744,61.058,60.9493,61.0329,20400.0
2013-12-05 11:20:00,72.98,73.09,72.97,73.07,23600.0,60.9995,61.0914,60.9911,61.0747,23600.0
2013-12-05 11:25:00,73.07,73.09,73.01,73.03,34800.0,61.0747,61.0914,61.0245,61.0413,34800.0
2013-12-05 11:30:00,73.01,73.04,72.96,72.96,22000.0,61.0245,61.0496,60.9828,60.9828,22000.0
2013-12-05 11:35:00,72.96,72.99,72.91,72.99,19000.0,60.9828,61.0078,60.941,61.0078,19000.0
2013-12-05 11:40:00,72.99,73.02,72.92,72.98,17300.0,61.0078,61.0329,60.9493,60.9995,17300.0
2013-12-05 11:45:00,72.98,73.0,72.91,72.95,16000.0,60.9995,61.0162,60.941,60.9744,16000.0
2013-12-05 11:50:00,72.95,73.03,72.94,73.03,19500.0,60.9744,61.0413,60.966,61.0413,19500.0
2013-12-05 11:55:00,73.03,73.03,72.93,73.0,18600.0,61.0413,61.0413,60.9577,61.0162,18600.0
2013-12-05 12:00:00,73.01,73.14,73.01,73.13,26300.0,61.0245,61.1332,61.0245,61.1249,26300.0
2013-12-05 12:05:00,73.14,73.2,73.13,73.2,28000.0,61.1332,61.1834,61.1249,61.1834,28000.0
2013-12-05 12:10:00,73.2,73.3,73.2,73.28,31400.0,61.1834,61.2669,61.1834,61.2502,31400.0
2013-12-05 12:15:00,73.29,73.3,73.23,73.26,20200.0,61.2586,61.2669,61.2084,61.2335,20200.0
2013-12-05 12:20:00,73.25,73.25,73.22,73.23,20800.0,61.2252,61.2252,61.2001,61.2084,20800.0
2013-12-05 12:25:00,73.23,73.35,73.23,73.25,25900.0,61.2084,61.3087,61.2084,61.2252,25900.0
2013-12-05 12:30:00,73.24,73.28,73.21,73.22,21400.0,61.2168,61.2502,61.1917,61.2001,21400.0
2013-12-05 12:35:00,73.23,73.23,73.08,73.1,107400.0,61.2084,61.2084,61.0831,61.0998,107400.0
2013-12-05 12:40:00,73.1,73.11,73.0,73.0,40000.0,61.0998,61.1081,61.0162,61.0162,40000.0
2013-12-05 12:45:00,73.0,73.0,72.96,73.0,32500.0,61.0162,61.0162,60.9828,61.0162,32500.0
2013-12-05 12:50:00,72.99,73.0,72.98,73.0,25800.0,61.0078,61.0162,60.9995,61.0162,25800.0
2013-12-05 12:55:00,73.0,73.0,72.95,72.95,37000.0,61.0162,61.0162,60.9744,60.9744,37000.0
2013-12-05 13:00:00,72.95,72.98,72.94,72.96,19900.0,60.9744,60.9995,60.966,60.9828,19900.0
2013-12-05 13:05:00,72.97,72.97,72.92,72.93,13100.0,60.9911,60.9911,60.9493,60.9577,13100.0
2013-12-05 13:10:00,72.93,72.95,72.9,72.9,22600.0,60.9577,60.9744,60.9326,60.9326,22600.0
2013-12-05 13:15:00,72.9,72.9,72.8,72.82,27000.0,60.9326,60.9326,60.849,60.8657,27000.0
2013-12-05 13:20:00,72.83,72.84,72.61,72.64,98400.0,60.8741,60.8825,60.6902,60.7153,98400.0
2013-12-05 13:25:00,72.65,72.76,72.54,72.73,106800.0,60.7236,60.8156,60.6317,60.7905,106800.0
2013-12-05 13:30:00,72.73,72.8,72.73,72.79,24500.0,60.7905,60.849,60.7905,60.8407,24500.0
2013-12-05 13:35:00,72.78,72.85,72.78,72.85,17600.0,60.8323,60.8908,60.8323,60.8908,17600.0
2013-12-05 13:40:00,72.86,72.88,72.79,72.83,30300.0,60.8992,60.9159,60.8407,60.8741,30300.0
2013-12-05 13:45:00,72.83,72.84,72.79,72.81,31800.0,60.8741,60.8825,60.8407,60.8574,31800.0
2013-12-05 13:50:00,72.82,72.83,72.79,72.8,22100.0,60.8657,60.8741,60.8407,60.849,22100.0
2013-12-05 13:55:00,72.8,72.86,72.8,72.85,21000.0,60.849,60.8992,60.849,60.8908,21000.0
2013-12-05 14:00:00,72.85,72.9,72.84,72.88,27200.0,60.8908,60.9326,60.8825,60.9159,27200.0
2013-12-05 14:05:00,72.88,72.88,72.8,72.8,24200.0,60.9159,60.9159,60.849,60.849,24200.0
2013-12-05 14:10:00,72.81,72.82,72.74,72.77,47600.0,60.8574,60.8657,60.7989,60.8239,47600.0
2013-12-05 14:15:00,72.77,72.81,72.76,72.78,27600.0,60.8239,60.8574,60.8156,60.8323,27600.0
2013-12-05 14:20:00,72.77,72.81,72.7,72.7,23000.0,60.8239,60.8574,60.7654,60.7654,23000.0
2013-12-05 14:25:00,72.7,72.74,72.68,72.73,25100.0,60.7654,60.7989,60.7487,60.7905,25100.0
2013-12-05 14:30:00,72.75,72.78,72.72,72.72,32300.0,60.8072,60.8323,60.7822,60.7822,32300.0
2013-12-05 14:35:00,72.7,72.78,72.69,72.77,37800.0,60.7654,60.8323,60.7571,60.8239,37800.0
2013-12-05 14:40:00,72.77,72.85,72.74,72.84,35100.0,60.8239,60.8908,60.7989,60.8825,35100.0
2013-12-05 14:45:00,72.83,72.88,72.78,72.79,26300.0,60.8741,60.9159,60.8323,60.8407,26300.0
2013-12-05 14:50:00,72.79,72.8,72.73,72.75,46000.0,60.8407,60.849,60.7905,60.8072,46000.0
2013-12-05 14:55:00,72.75,72.81,72.73,72.79,30100.0,60.8072,60.8574,60.7905,60.8407,30100.0
2013-12-05 15:00:00,72.79,72.81,72.74,72.8,24200.0,60.8407,60.8574,60.7989,60.849,24200.0
2013-12-05 15:05:00,72.8,72.89,72.78,72.83,91000.0,60.849,60.9242,60.8323,60.8741,91000.0
2013-12-05 15:10:00,72.82,72.87,72.78,72.85,36900.0,60.8657,60.9075,60.8323,60.8908,36900.0
2013-12-05 15:15:00,72.87,72.87,72.79,72.83,30300.0,60.9075,60.9075,60.8407,60.8741,30300.0
2013-12-05 15:20:00,72.82,72.87,72.78,72.85,63600.0,60.8657,60.9075,60.8323,60.8908,63600.0
2013-12-05 15:25:00,72.85,72.91,72.85,72.87,48500.0,60.8908,60.941,60.8908,60.9075,48500.0
2013-12-05 15:30:00,72.87,72.95,72.82,72.93,80200.0,60.9075,60.9744,60.8657,60.9577,80200.0
2013-12-05 15:35:00,72.93,72.96,72.91,72.91,99100.0,60.9577,60.9828,60.941,60.941,99100.0
2013-12-05 15:40:00,72.92,72.93,72.84,72.85,111000.0,60.9493,60.9577,60.8825,60.8908,111000.0
2013-12-05 15:45:00,72.85,72.88,72.79,72.81,179400.0,60.8908,60.9159,60.8407,60.8574,179400.0
2013-12-05 15:50:00,72.8,72.82,72.74,72.82,180200.0,60.849,60.8657,60.7989,60.8657,180200.0
2013-12-05 15:55:00,72.82,72.82,72.67,72.75,210600.0,60.8657,60.8657,60.7404,60.8072,210600.0
2013-12-06 09:30:00,73.23,73.58,73.2,73.37,101600.0,61.2084,61.501,61.1834,61.3255,101600.0
2013-12-06 09:35:00,73.36,73.5,73.21,73.33,42500.0,61.3171,61.4341,61.1917,61.292,42500.0
2013-12-06 09:40:00,73.38,73.72,73.38,73.58,50500.0,61.3338,61.618,61.3338,61.501,50500.0
2013-12-06 09:45:00,73.57,73.69,73.54,73.55,33600.0,61.4926,61.5929,61.4675,61.4759,33600.0
2013-12-06 09:50:00,73.58,73.67,73.47,73.61,75000.0,61.501,61.5762,61.409,61.5261,75000.0
2013-12-06 09:55:00,73.6,73.71,73.53,73.53,33000.0,61.5177,61.6096,61.4592,61.4592,33000.0
2013-12-06 10:00:00,73.55,73.66,73.51,73.65,22300.0,61.4759,61.5678,61.4425,61.5595,22300.0
2013-12-06 10:05:00,73.68,73.68,73.48,73.5,80900.0,61.5846,61.5846,61.4174,61.4341,80900.0
2013-12-06 10:10:00,73.48,73.5,73.38,73.4,33500.0,61.4174,61.4341,61.3338,61.3505,33500.0
2013-12-06 10:15:00,73.4,73.53,73.4,73.5,46600.0,61.3505,61.4592,61.3505,61.4341,46600.0
2013-12-06 10:20:00,73.52,73.55,73.41,73.47,73600.0,61.4508,61.4759,61.3589,61.409,73600.0
2013-12-06 10:25:00,73.46,73.5,73.38,73.39,29900.0,61.4007,61.4341,61.3338,61.3422,29900.0
2013-12-06 10:30:00,73.39,73.51,73.33,73.45,96200.0,61.3422,61.4425,61.292,61.3923,96200.0
2013-12-06 10:35:00,73.45,73.51,73.38,73.38,43500.0,61.3923,61.4425,61.3338,61.3338,43500.0
2013-12-06 10:40:00,73.38,73.4,73.23,73.23,19900.0,61.3338,61.3505,61.2084,61.2084,19900.0
2013-12-06 10:45:00,73.24,73.24,73.15,73.17,33100.0,61.2168,61.2168,61.1416,61.1583,33100.0
2013-12-06 10:50:00,73.16,73.21,73.14,73.21,24500.0,61.1499,61.1917,61.1332,61.1917,24500.0
2013-12-06 10:55:00,73.21,73.27,73.15,73.17,15100.0,61.1917,61.2419,61.1416,61.1583,15100.0
2013-12-06 11:00:00,73.17,73.19,73.13,73.19,17600.0,61.1583,61.175,61.1249,61.175,17600.0
2013-12-06 11:05:00,73.18,73.22,73.12,73.14,19200.0,61.1666,61.2001,61.1165,61.1332,19200.0
2013-12-06 11:10:00,73.14,73.2,73.11,73.17,18300.0,61.1332,61.1834,61.1081,61.1583,18300.0
2013-12-06 11:15:00,73.2,73.2,73.1,73.11,16200.0,61.1834,61.1834,61.0998,61.1081,16200.0
2013-12-06 11:20:00,73.08,73.13,73.06,73.08,20000.0,61.0831,61.1249,61.0663,61.0831,20000.0
2013-12-06 11:25:00,73.08,73.08,72.99,73.01,27500.0,61.0831,61.0831,61.0078,61.0245,27500.0
2013-12-06 11:30:00,73.01,73.08,73.0,73.06,45800.0,61.0245,61.0831,61.0162,61.0663,45800.0
2013-12-06 11:35:00,73.07,73.13,73.06,73.11,18100.0,61.0747,61.1249,61.0663,61.1081,18100.0
2013-12-06 11:40:00,73.1,73.18,73.1,73.12,23400.0,61.0998,61.1666,61.0998,61.1165,23400.0
2013-12-06 11:45:00,73.12,73.15,73.1,73.15,21600.0,61.1165,61.1416,61.0998,61.1416,21600.0
2013-12-06 11:50:00,73.16,73.16,73.05,73.06,14000.0,61.1499,61.1499,61.058,61.0663,14000.0
2013-12-06 11:55:00,73.06,73.15,73.04,73.12,20500.0,61.0663,61.1416,61.0496,61.1165,20500.0
2013-12-06 12:00:00,73.13,73.19,73.13,73.17,12500.0,61.1249,61.175,61.1249,61.1583,12500.0
2013-12-06 12:05:00,73.17,73.17,73.09,73.1,16700.0,61.1583,61.1583,61.0914,61.0998,16700.0
2013-12-06 12:10:00,73.1,73.11,73.03,73.03,19200.0,61.0998,61.1081,61.0413,61.0413,19200.0
2013-12-06 12:15:00,73.02,73.02,72.96,72.99,33900.0,61.0329,61.0329,60.9828,61.0078,33900.0
2013-12-06 12:20:00,73.0,73.04,72.99,73.04,16600.0,61.0162,61.0496,61.0078,61.0496,16600.0
2013-12-06 12:25:00,73.03,73.03,72.84,72.97,92900.0,61.0413,61.0413,60.8825,60.9911,92900.0
2013-12-06 12:30:00,72.97,73.09,72.97,73.07,43900.0,60.9911,61.0914,60.9911,61.0747,43900.0
2013-12-06 12:35:00,73.07,73.17,73.02,73.16,57700.0,61.0747,61.1583,61.0329,61.1499,57700.0
2013-12-06 12:40:00,73.17,73.2,73.08,73.09,31800.0,61.1583,61.1834,61.0831,61.0914,31800.0
2013-12-06 12:45:00,73.11,73.15,73.11,73.12,11700.0,61.1081,61.1416,61.1081,61.1165,11700.0
2013-12-06 12:50:00,73.12,73.14,73.1,73.1,15400.0,61.1165,61.1332,61.0998,61.0998,15400.0
2013-12-06 12:55:00,73.1,73.19,73.1,73.18,15200.0,61.0998,61.175,61.0998,61.1666,15200.0
2013-12-06 13:00:00,73.18,73.21,73.17,73.2,39100.0,61.1666,61.1917,61.1583,61.1834,39100.0
2013-12-06 13:05:00,73.2,73.22,73.11,73.14,24600.0,61.1834,61.2001,61.1081,61.1332,24600.0
2013-12-06 13:10:00,73.14,73.16,73.12,73.13,12000.0,61.1332,61.1499,61.1165,61.1249,12000.0
2013-12-06 13:15:00,73.12,73.16,73.1,73.16,20000.0,61.1165,61.1499,61.0998,61.1499,20000.0
2013-12-06 13:20:00,73.16,73.22,73.16,73.21,18100.0,61.1499,61.2001,61.1499,61.1917,18100.0
2013-12-06 13:25:00,73.21,73.22,73.18,73.19,30800.0,61.1917,61.2001,61.1666,61.175,30800.0
2013-12-06 13:30:00,73.19,73.21,73.15,73.16,19100.0,61.175,61.1917,61.1416,61.1499,19100.0
2013-12-06 13:35:00,73.16,73.21,73.14,73.18,42800.0,61.1499,61.1917,61.1332,61.1666,42800.0
2013-12-06 13:40:00,73.19,73.23,73.16,73.21,54100.0,61.175,61.2084,61.1499,61.1917,54100.0
2013-12-06 13:45:00,73.22,73.26,73.21,73.23,17700.0,61.2001,61.2335,61.1917,61.2084,17700.0
2013-12-06 13:50:00,73.23,73.24,73.19,73.2,22500.0,61.2084,61.2168,61.175,61.1834,22500.0
2013-12-06 13:55:00,73.2,73.26,73.2,73.24,19600.0,61.1834,61.2335,61.1834,61.2168,19600.0
2013-12-06 14:00:00,73.24,73.27,73.22,73.22,22100.0,61.2168,61.2419,61.2001,61.2001,22100.0
2013-12-06 14:05:00,73.22,73.23,73.18,73.22,21300.0,61.2001,61.2084,61.1666,61.2001,21300.0
2013-12-06 14:10:00,73.22,73.26,73.2,73.2,18700.0,61.2001,61.2335,61.1834,61.1834,18700.0
2013-12-06 14:15:00,73.19,73.24,73.18,73.22,25600.0,61.175,61.2168,61.1666,61.2001,25600.0
2013-12-06 14:20:00,73.22,73.24,73.2,73.22,16100.0,61.2001,61.2168,61.1834,61.2001,16100.0
2013-12-06 14:25:00,73.21,73.32,73.2,73.31,19900.0,61.1917,61.2837,61.1834,61.2753,19900.0
2013-12-06 14:30:00,73.32,73.36,73.3,73.34,25300.0,61.2837,61.3171,61.2669,61.3004,25300.0
2013-12-06 14:35:00,73.34,73.45,73.33,73.45,30300.0,61.3004,61.3923,61.292,61.3923,30300.0
2013-12-06 14:40:00,73.45,73.46,73.4,73.43,30200.0,61.3923,61.4007,61.3505,61.3756,30200.0
2013-12-06 14:45:00,73.44,73.47,73.43,73.46,30400.0,61.384,61.409,61.3756,61.4007,30400.0
2013-12-06 14:50:00,73.47,73.51,73.46,73.49,63500.0,61.409,61.4425,61.4007,61.4258,63500.0
2013-12-06 14:55:00,73.5,73.54,73.49,73.54,34600.0,61.4341,61.4675,61.4258,61.4675,34600.0
2013-12-06 15:00:00,73.54,73.56,73.48,73.49,38900.0,61.4675,61.4843,61.4174,61.4258,38900.0
2013-12-06 15:05:00,73.49,73.5,73.45,73.47,46500.0,61.4258,61.4341,61.3923,61.409,46500.0
2013-12-06 15:10:00,73.46,73.46,73.38,73.38,47700.0,61.4007,61.4007,61.3338,61.3338,47700.0
2013-12-06 15:15:00,73.38,73.39,73.35,73.35,57500.0,61.3338,61.3422,61.3087,61.3087,57500.0
2013-12-06 15:20:00,73.36,73.39,73.34,73.36,51800.0,61.3171,61.3422,61.3004,61.3171,51800.0
2013-12-06 15:25:00,73.36,73.43,73.34,73.42,47200.0,61.3171,61.3756,61.3004,61.3672,47200.0
2013-12-06 15:30:00,73.43,73.48,73.42,73.48,59200.0,61.3756,61.4174,61.3672,61.4174,59200.0
2013-12-06 15:35:00,73.47,73.47,73.36,73.39,67200.0,61.409,61.409,61.3171,61.3422,67200.0
2013-12-06 15:40:00,73.39,73.48,73.39,73.46,46200.0,61.3422,61.4174,61.3422,61.4007,46200.0
2013-12-06 15:45:00,73.46,73.48,73.42,73.43,111300.0,61.4007,61.4174,61.3672,61.3756,111300.0
2013-12-06 15:50:00,73.43,73.51,73.42,73.51,107900.0,61.3756,61.4425,61.3672,61.4425,107900.0
2013-12-06 15:55:00,73.5,73.53,73.46,73.51,192300.0,61.4341,61.4592,61.4007,61.4425,192300.0
2013-12-09 09:30:00,73.5,73.95,73.43,73.73,124800.0,61.4341,61.8102,61.3756,61.6264,124800.0
2013-12-09 09:35:00,73.7,73.75,73.49,73.65,97900.0,61.6013,61.6431,61.4258,61.5595,97900.0
2013-12-09 09:40:00,73.67,73.97,73.52,73.97,83100.0,61.5762,61.827,61.4508,61.827,83100.0
2013-12-09 09:45:00,73.96,74.09,73.93,74.03,55400.0,61.8186,61.9273,61.7935,61.8771,55400.0
2013-12-09 09:50:00,74.03,74.03,73.88,73.96,70400.0,61.8771,61.8771,61.7517,61.8186,70400.0
2013-12-09 09:55:00,73.96,74.12,73.93,74.08,65300.0,61.8186,61.9523,61.7935,61.9189,65300.0
2013-12-09 10:00:00,74.1,74.27,73.98,74.26,114200.0,61.9356,62.0777,61.8353,62.0693,114200.0
2013-12-09 10:05:00,74.26,74.31,74.18,74.25,35900.0,62.0693,62.1111,62.0025,62.061,35900.0
2013-12-09 10:10:00,74.26,74.26,74.17,74.22,45000.0,62.0693,62.0693,61.9941,62.0359,45000.0
2013-12-09 10:15:00,74.2,74.27,74.16,74.17,39600.0,62.0192,62.0777,61.9858,61.9941,39600.0
2013-12-09 10:20:00,74.16,74.19,74.03,74.11,43200.0,61.9858,62.0108,61.8771,61.944,43200.0
2013-12-09 10:25:00,74.13,74.16,74.07,74.08,95900.0,61.9607,61.9858,61.9105,61.9189,95900.0
2013-12-09 10:30:00,74.07,74.19,74.05,74.14,29700.0,61.9105,62.0108,61.8938,61.969,29700.0
2013-12-09 10:35:00,74.11,74.19,74.07,74.19,32000.0,61.944,62.0108,61.9105,62.0108,32000.0
2013-12-09 10:40:00,74.19,74.2,74.12,74.14,25100.0,62.0108,62.0192,61.9523,61.969,25100.0
2013-12-09 10:45:00,74.14,74.15,74.08,74.13,35300.0,61.969,61.9774,61.9189,61.9607,35300.0
2013-12-09 10:50:00,74.15,74.2,74.11,74.17,62700.0,61.9774,62.0192,61.944,61.9941,62700.0
2013-12-09 10:55:00,74.17,74.19,74.1,74.11,27000.0,61.9941,62.0108,61.9356,61.944,27000.0
2013-12-09 11:00:00,74.1,74.12,74.02,74.03,31300.0,61.9356,61.9523,61.8687,61.8771,31300.0
2013-12-09 11:05:00,74.04,74.06,73.98,74.04,58300.0,61.8855,61.9022,61.8353,61.8855,58300.0
2013-12-09 11:10:00,74.04,74.12,74.02,74.11,36800.0,61.8855,61.9523,61.8687,61.944,36800.0
2013-12-09 11:15:00,74.12,74.12,74.03,74.06,30500.0,61.9523,61.9523,61.8771,61.9022,30500.0
2013-12-09 11:20:00,74.06,74.09,74.03,74.06,45300.0,61.9022,61.9273,61.8771,61.9022,45300.0
2013-12-09 11:25:00,74.06,74.08,74.02,74.02,34000.0,61.9022,61.9189,61.8687,61.8687,34000.0
2013-12-09 11:30:00,74.03,74.06,74.03,74.05,23900.0,61.8771,61.9022,61.8771,61.8938,23900.0
2013-12-09 11:35:00,74.06,74.06,74.0,74.0,70400.0,61.9022,61.9022,61.852,61.852,70400.0
2013-12-09 11:40:00,74.0,74.0,73.94,74.0,33700.0,61.852,61.852,61.8019,61.852,33700.0
2013-12-09 11:45:00,74.0,74.0,73.96,73.99,49000.0,61.852,61.852,61.8186,61.8437,49000.0
2013-12-09 11:50:00,74.0,74.0,73.9,73.9,25800.0,61.852,61.852,61.7684,61.7684,25800.0
2013-12-09 11:55:00,73.9,73.97,73.9,73.97,18800.0,61.7684,61.827,61.7684,61.827,18800.0
2013-12-09 12:00:00,73.96,73.99,73.95,73.96,26200.0,61.8186,61.8437,61.8102,61.8186,26200.0
2013-12-09 12:05:00,73.95,74.0,73.91,73.99,30800.0,61.8102,61.852,61.7768,61.8437,30800.0
2013-12-09 12:10:00,73.98,73.99,73.91,73.96,22300.0,61.8353,61.8437,61.7768,61.8186,22300.0
2013-12-09 12:15:00,73.97,73.99,73.96,73.98,26100.0,61.827,61.8437,61.8186,61.8353,26100.0
2013-12-09 12:20:00,73.98,74.0,73.96,73.97,30500.0,61.8353,61.852,61.8186,61.827,30500.0
2013-12-09 12:25:00,73.97,73.99,73.95,73.98,24200.0,61.827,61.8437,61.8102,61.8353,24200.0
2013-12-09 12:30:00,73.98,73.98,73.89,73.91,41100.0,61.8353,61.8353,61.7601,61.7768,41100.0
2013-12-09 12:35:00,73.91,73.92,73.88,73.9,13700.0,61.7768,61.7852,61.7517,61.7684,13700.0
2013-12-09 12:40:00,73.9,73.91,73.86,73.91,35200.0,61.7684,61.7768,61.735,61.7768,35200.0
2013-12-09 12:45:00,73.9,73.95,73.9,73.95,28800.0,61.7684,61.8102,61.7684,61.8102,28800.0
2013-12-09 12:50:00,73.95,73.95,73.91,73.92,26300.0,61.8102,61.8102,61.7768,61.7852,26300.0
2013-12-09 12:55:00,73.92,73.92,73.85,73.91,37100.0,61.7852,61.7852,61.7267,61.7768,37100.0
2013-12-09 13:00:00,73.91,73.94,73.88,73.88,32900.0,61.7768,61.8019,61.7517,61.7517,32900.0
2013-12-09 13:05:00,73.88,73.9,73.83,73.89,33900.0,61.7517,61.7684,61.7099,61.7601,33900.0
2013-12-09 13:10:00,73.89,73.93,73.89,73.91,30500.0,61.7601,61.7935,61.7601,61.7768,30500.0
2013-12-09 13:15:00,73.92,73.94,73.9,73.92,41800.0,61.7852,61.8019,61.7684,61.7852,41800.0
2013-12-09 13:20:00,73.93,73.97,73.91,73.94,41700.0,61.7935,61.827,61.7768,61.8019,41700.0
2013-12-09 13:25:00,73.94,73.99,73.91,73.92,31000.0,61.8019,61.8437,61.7768,61.7852,31000.0
2013-12-09 13:30:00,73.91,73.93,73.89,73.92,33000.0,61.7768,61.7935,61.7601,61.7852,33000.0
2013-12-09 13:35:00,73.92,73.92,73.88,73.89,35300.0,61.7852,61.7852,61.7517,61.7601,35300.0
2013-12-09 13:40:00,73.9,73.97,73.9,73.96,30600.0,61.7684,61.827,61.7684,61.8186,30600.0
2013-12-09 13:45:00,73.97,73.98,73.93,73.98,24600.0,61.827,61.8353,61.7935,61.8353,24600.0
2013-12-09 13:50:00,73.97,74.0,73.91,73.93,35900.0,61.827,61.852,61.7768,61.7935,35900.0
2013-12-09 13:55:00,73.92,73.98,73.92,73.98,26800.0,61.7852,61.8353,61.7852,61.8353,26800.0
2013-12-09 14:00:00,73.97,74.0,73.94,73.99,29500.0,61.827,61.852,61.8019,61.8437,29500.0
2013-12-09 14:05:00,73.98,74.0,73.98,74.0,39500.0,61.8353,61.852,61.8353,61.852,39500.0
2013-12-09 14:10:00,74.0,74.0,73.97,74.0,33200.0,61.852,61.852,61.827,61.852,33200.0
2013-12-09 14:15:00,74.0,74.01,73.94,73.94,24800.0,61.852,61.8604,61.8019,61.8019,24800.0
2013-12-09 14:20:00,73.94,73.95,73.91,73.93,20700.0,61.8019,61.8102,61.7768,61.7935,20700.0
2013-12-09 14:25:00,73.94,73.99,73.94,73.96,34100.0,61.8019,61.8437,61.8019,61.8186,34100.0
2013-12-09 14:30:00,73.96,73.97,73.92,73.97,25600.0,61.8186,61.827,61.7852,61.827,25600.0
2013-12-09 14:35:00,73.97,73.99,73.92,73.93,32500.0,61.827,61.8437,61.7852,61.7935,32500.0
2013-12-09 14:40:00,73.92,73.99,73.92,73.96,25800.0,61.7852,61.8437,61.7852,61.8186,25800.0
2013-12-09 14:45:00,73.95,73.95,73.87,73.88,27900.0,61.8102,61.8102,61.7434,61.7517,27900.0
2013-12-09 14:50:00,73.89,73.89,73.8,73.8,23100.0,61.7601,61.7601,61.6849,61.6849,23100.0
2013-12-09 14:55:00,73.8,73.82,73.77,73.82,49800.0,61.6849,61.7016,61.6598,61.7016,49800.0
2013-12-09 15:00:00,73.82,73.83,73.76,73.78,23900.0,61.7016,61.7099,61.6514,61.6681,23900.0
2013-12-09 15:05:00,73.79,73.79,73.7,73.72,33000.0,61.6765,61.6765,61.6013,61.618,33000.0
2013-12-09 15:10:00,73.72,73.77,73.72,73.73,50400.0,61.618,61.6598,61.618,61.6264,50400.0
2013-12-09 15:15:00,73.73,73.73,73.64,73.65,29400.0,61.6264,61.6264,61.5511,61.5595,29400.0
2013-12-09 15:20:00,73.64,73.65,73.59,73.63,48600.0,61.5511,61.5595,61.5093,61.5428,48600.0
2013-12-09 15:25:00,73.63,73.64,73.57,73.58,36300.0,61.5428,61.5511,61.4926,61.501,36300.0
2013-12-09 15:30:00,73.6,73.68,73.59,73.63,71000.0,61.5177,61.5846,61.5093,61.5428,71000.0
2013-12-09 15:35:00,73.64,73.68,73.61,73.62,59100.0,61.5511,61.5846,61.5261,61.5344,59100.0
2013-12-09 15:40:00,73.62,73.67,73.61,73.65,116900.0,61.5344,61.5762,61.5261,61.5595,116900.0
2013-12-09 15:45:00,73.64,73.71,73.63,73.69,149000.0,61.5511,61.6096,61.5428,61.5929,149000.0
2013-12-09 15:50:00,73.69,73.71,73.68,73.7,168700.0,61.5929,61.6096,61.5846,61.6013,168700.0
2013-12-09 15:55:00,73.69,73.74,73.68,73.73,356200.0,61.5929,61.6347,61.5846,61.6264,356200.0
2013-12-10 09:30:00,73.7,74.07,73.65,74.04,81500.0,61.6013,61.9105,61.5595,61.8855,81500.0
2013-12-10 09:35:00,74.03,74.04,73.8,73.99,63500.0,61.8771,61.8855,61.6849,61.8437,63500.0
2013-12-10 09:40:00,73.97,74.14,73.92,74.12,60000.0,61.827,61.969,61.7852,61.9523,60000.0
2013-12-10 09:45:00,74.12,74.15,73.8,73.87,101800.0,61.9523,61.9774,61.6849,61.7434,101800.0
2013-12-10 09:50:00,73.88,74.04,73.88,73.96,99800.0,61.7517,61.8855,61.7517,61.8186,99800.0
2013-12-10 09:55:00,73.99,74.03,73.92,73.97,45200.0,61.8437,61.8771,61.7852,61.827,45200.0
2013-12-10 10:00:00,73.97,74.06,73.95,74.03,44500.0,61.827,61.9022,61.8102,61.8771,44500.0
2013-12-10 10:05:00,74.02,74.1,73.97,74.06,39800.0,61.8687,61.9356,61.827,61.9022,39800.0
2013-12-10 10:10:00,74.08,74.1,73.97,74.03,58300.0,61.9189,61.9356,61.827,61.8771,58300.0
2013-12-10 10:15:00,74.03,74.12,74.01,74.08,33400.0,61.8771,61.9523,61.8604,61.9189,33400.0
2013-12-10 10:20:00,74.1,74.11,73.95,73.95,47900.0,61.9356,61.944,61.8102,61.8102,47900.0
2013-12-10 10:25:00,73.96,74.03,73.95,73.98,24100.0,61.8186,61.8771,61.8102,61.8353,24100.0
2013-12-10 10:30:00,73.97,74.04,73.97,73.99,27900.0,61.827,61.8855,61.827,61.8437,27900.0
2013-12-10 10:35:00,73.97,74.08,73.97,74.05,47200.0,61.827,61.9189,61.827,61.8938,47200.0
2013-12-10 10:40:00,74.05,74.09,74.01,74.01,35400.0,61.8938,61.9273,61.8604,61.8604,35400.0
2013-12-10 10:45:00,74.01,74.07,74.0,74.06,34200.0,61.8604,61.9105,61.852,61.9022,34200.0
2013-12-10 10:50:00,74.07,74.15,74.06,74.11,35700.0,61.9105,61.9774,61.9022,61.944,35700.0
2013-12-10 10:55:00,74.11,74.16,74.05,74.06,45100.0,61.944,61.9858,61.8938,61.9022,45100.0
2013-12-10 11:00:00,74.06,74.07,73.99,74.0,45400.0,61.9022,61.9105,61.8437,61.852,45400.0
2013-12-10 11:05:00,73.99,74.05,73.92,74.03,48300.0,61.8437,61.8938,61.7852,61.8771,48300.0
2013-12-10 11:10:00,74.04,74.07,74.02,74.05,31600.0,61.8855,61.9105,61.8687,61.8938,31600.0
2013-12-10 11:15:00,74.05,74.17,74.05,74.13,38300.0,61.8938,61.9941,61.8938,61.9607,38300.0
2013-12-10 11:20:00,74.11,74.15,74.08,74.09,23800.0,61.944,61.9774,61.9189,61.9273,23800.0
2013-12-10 11:25:00,74.09,74.12,74.05,74.06,39200.0,61.9273,61.9523,61.8938,61.9022,39200.0
2013-12-10 11:30:00,74.06,74.08,74.03,74.06,49200.0,61.9022,61.9189,61.8771,61.9022,49200.0
2013-12-10 11:35:00,74.06,74.11,74.06,74.07,45500.0,61.9022,61.944,61.9022,61.9105,45500.0
2013-12-10 11:40:00,74.07,74.13,74.07,74.11,28000.0,61.9105,61.9607,61.9105,61.944,28000.0
2013-12-10 11:45:00,74.11,74.15,74.09,74.13,39200.0,61.944,61.9774,61.9273,61.9607,39200.0
2013-12-10 11:50:00,74.13,74.16,74.1,74.15,36500.0,61.9607,61.9858,61.9356,61.9774,36500.0
2013-12-10 11:55:00,74.15,74.24,74.12,74.24,33700.0,61.9774,62.0526,61.9523,62.0526,33700.0
2013-12-10 12:00:00,74.22,74.27,74.21,74.26,45100.0,62.0359,62.0777,62.0276,62.0693,45100.0
2013-12-10 12:05:00,74.24,74.34,74.24,74.33,72800.0,62.0526,62.1362,62.0526,62.1279,72800.0
2013-12-10 12:10:00,74.33,74.4,74.32,74.35,39400.0,62.1279,62.1864,62.1195,62.1446,39400.0
2013-12-10 12:15:00,74.35,74.41,74.31,74.31,59800.0,62.1446,62.1947,62.1111,62.1111,59800.0
2013-12-10 12:20:00,74.3,74.37,74.3,74.34,33200.0,62.1028,62.1613,62.1028,62.1362,33200.0
2013-12-10 12:25:00,74.34,74.35,74.28,74.28,31200.0,62.1362,62.1446,62.0861,62.0861,31200.0
2013-12-10 12:30:00,74.28,74.31,74.25,74.28,33800.0,62.0861,62.1111,62.061,62.0861,33800.0
2013-12-10 12:35:00,74.28,74.29,74.23,74.24,23200.0,62.0861,62.0944,62.0443,62.0526,23200.0
2013-12-10 12:40:00,74.25,74.26,74.17,74.22,32000.0,62.061,62.0693,61.9941,62.0359,32000.0
2013-12-10 12:45:00,74.22,74.25,74.19,74.2,33300.0,62.0359,62.061,62.0108,62.0192,33300.0
2013-12-10 12:50:00,74.2,74.28,74.2,74.2,30400.0,62.0192,62.0861,62.0192,62.0192,30400.0
2013-12-10 12:55:00,74.2,74.26,74.18,74.25,37400.0,62.0192,62.0693,62.0025,62.061,37400.0
2013-12-10 13:00:00,74.25,74.38,74.23,74.33,78600.0,62.061,62.1696,62.0443,62.1279,78600.0
2013-12-10 13:05:00,74.34,74.38,74.31,74.31,20700.0,62.1362,62.1696,62.1111,62.1111,20700.0
2013-12-10 13:10:00,74.32,74.35,74.31,74.34,24700.0,62.1195,62.1446,62.1111,62.1362,24700.0
2013-12-10 13:15:00,74.33,74.34,74.3,74.31,20600.0,62.1279,62.1362,62.1028,62.1111,20600.0
2013-12-10 13:20:00,74.3,74.34,74.3,74.34,15500.0,62.1028,62.1362,62.1028,62.1362,15500.0
2013-12-10 13:25:00,74.34,74.35,74.23,74.24,30800.0,62.1362,62.1446,62.0443,62.0526,30800.0
2013-12-10 13:30:00,74.24,74.24,74.2,74.22,22100.0,62.0526,62.0526,62.0192,62.0359,22100.0
2013-12-10 13:35:00,74.22,74.23,74.17,74.19,28800.0,62.0359,62.0443,61.9941,62.0108,28800.0
2013-12-10 13:40:00,74.18,74.2,74.15,74.17,31600.0,62.0025,62.0192,61.9774,61.9941,31600.0
2013-12-10 13:45:00,74.16,74.17,74.09,74.11,21300.0,61.9858,61.9941,61.9273,61.944,21300.0
2013-12-10 13:50:00,74.11,74.14,74.06,74.06,46100.0,61.944,61.969,61.9022,61.9022,46100.0
2013-12-10 13:55:00,74.06,74.09,74.03,74.08,44400.0,61.9022,61.9273,61.8771,61.9189,44400.0
2013-12-10 14:00:00,74.06,74.07,74.05,74.06,30000.0,61.9022,61.9105,61.8938,61.9022,30000.0
2013-12-10 14:05:00,74.07,74.07,74.01,74.04,28600.0,61.9105,61.9105,61.8604,61.8855,28600.0
2013-12-10 14:10:00,74.05,74.07,73.98,74.0,58500.0,61.8938,61.9105,61.8353,61.852,58500.0
2013-12-10 14:15:00,73.98,74.04,73.89,74.03,62600.0,61.8353,61.8855,61.7601,61.8771,62600.0
2013-12-10 14:20:00,74.03,74.07,74.0,74.02,38300.0,61.8771,61.9105,61.852,61.8687,38300.0
2013-12-10 14:25:00,74.03,74.12,74.03,74.11,34000.0,61.8771,61.9523,61.8771,61.944,34000.0
2013-12-10 14:30:00,74.11,74.14,74.11,74.13,24100.0,61.944,61.969,61.944,61.9607,24100.0
2013-12-10 14:35:00,74.12,74.2,74.12,74.18,33600.0,61.9523,62.0192,61.9523,62.0025,33600.0
2013-12-10 14:40:00,74.17,74.18,74.12,74.13,21500.0,61.9941,62.0025,61.9523,61.9607,21500.0
2013-12-10 14:45:00,74.12,74.13,74.05,74.06,28400.0,61.9523,61.9607,61.8938,61.9022,28400.0
2013-12-10 14:50:00,74.05,74.06,74.0,74.04,37900.0,61.8938,61.9022,61.852,61.8855,37900.0
2013-12-10 14:55:00,74.04,74.12,74.03,74.1,33600.0,61.8855,61.9523,61.8771,61.9356,33600.0
2013-12-10 15:00:00,74.11,74.15,74.08,74.08,55900.0,61.944,61.9774,61.9189,61.9189,55900.0
2013-12-10 15:05:00,74.09,74.11,74.06,74.08,44500.0,61.9273,61.944,61.9022,61.9189,44500.0
2013-12-10 15:10:00,74.08,74.15,74.07,74.1,38400.0,61.9189,61.9774,61.9105,61.9356,38400.0
2013-12-10 15:15:00,74.1,74.11,74.04,74.04,54100.0,61.9356,61.944,61.8855,61.8855,54100.0
2013-12-10 15:20:00,74.04,74.09,74.01,74.05,91400.0,61.8855,61.9273,61.8604,61.8938,91400.0
2013-12-10 15:25:00,74.06,74.13,74.06,74.08,67700.0,61.9022,61.9607,61.9022,61.9189,67700.0
2013-12-10 15:30:00,74.09,74.1,74.03,74.05,69000.0,61.9273,61.9356,61.8771,61.8938,69000.0
2013-12-10 15:35:00,74.05,74.07,74.0,74.07,80300.0,61.8938,61.9105,61.852,61.9105,80300.0
2013-12-10 15:40:00,74.07,74.07,74.0,74.06,89300.0,61.9105,61.9105,61.852,61.9022,89300.0
2013-12-10 15:45:00,74.06,74.1,74.02,74.06,126800.0,61.9022,61.9356,61.8687,61.9022,126800.0
2013-12-10 15:50:00,74.06,74.07,74.04,74.05,133500.0,61.9022,61.9105,61.8855,61.8938,133500.0
2013-12-10 15:55:00,74.06,74.1,73.99,74.02,292500.0,61.9022,61.9356,61.8437,61.8687,292500.0
2013-12-11 09:30:00,74.15,74.15,73.69,73.79,99700.0,61.9774,61.9774,61.5929,61.6765,99700.0
2013-12-11 09:35:00,73.74,73.82,73.44,73.44,134500.0,61.6347,61.7016,61.384,61.384,134500.0
2013-12-11 09:40:00,73.46,73.69,73.34,73.54,89700.0,61.4007,61.5929,61.3004,61.4675,89700.0
2013-12-11 09:45:00,73.53,73.58,73.37,73.41,58000.0,61.4592,61.501,61.3255,61.3589,58000.0
2013-12-11 09:50:00,73.38,73.46,73.18,73.24,155600.0,61.3338,61.4007,61.1666,61.2168,155600.0
2013-12-11 09:55:00,73.21,73.27,73.06,73.08,31900.0,61.1917,61.2419,61.0663,61.0831,31900.0
2013-12-11 10:00:00,73.08,73.19,73.05,73.13,158900.0,61.0831,61.175,61.058,61.1249,158900.0
2013-12-11 10:05:00,73.12,73.18,72.98,73.12,71000.0,61.1165,61.1666,60.9995,61.1165,71000.0
2013-12-11 10:10:00,73.11,73.22,73.01,73.12,105600.0,61.1081,61.2001,61.0245,61.1165,105600.0
2013-12-11 10:15:00,73.11,73.11,73.0,73.02,150800.0,61.1081,61.1081,61.0162,61.0329,150800.0
2013-12-11 10:20:00,73.02,73.02,72.94,73.01,50700.0,61.0329,61.0329,60.966,61.0245,50700.0
2013-12-11 10:25:00,73.0,73.02,72.89,72.9,28700.0,61.0162,61.0329,60.9242,60.9326,28700.0
2013-12-11 10:30:00,72.9,72.98,72.89,72.9,62700.0,60.9326,60.9995,60.9242,60.9326,62700.0
2013-12-11 10:35:00,72.89,72.91,72.82,72.83,35900.0,60.9242,60.941,60.8657,60.8741,35900.0
2013-12-11 10:40:00,72.84,72.84,72.75,72.81,42100.0,60.8825,60.8825,60.8072,60.8574,42100.0
2013-12-11 10:45:00,72.79,72.83,72.68,72.69,129500.0,60.8407,60.8741,60.7487,60.7571,129500.0
2013-12-11 10:50:00,72.7,72.86,72.7,72.75,82300.0,60.7654,60.8992,60.7654,60.8072,82300.0
2013-12-11 10:55:00,72.75,72.9,72.71,72.87,38400.0,60.8072,60.9326,60.7738,60.9075,38400.0
2013-12-11 11:00:00,72.9,72.98,72.88,72.96,31100.0,60.9326,60.9995,60.9159,60.9828,31100.0
2013-12-11 11:05:00,72.97,73.0,72.94,73.0,37800.0,60.9911,61.0162,60.966,61.0162,37800.0
2013-12-11 11:10:00,73.0,73.07,73.0,73.06,127200.0,61.0162,61.0747,61.0162,61.0663,127200.0
2013-12-11 11:15:00,73.07,73.09,72.9,72.94,26700.0,61.0747,61.0914,60.9326,60.966,26700.0
2013-12-11 11:20:00,72.94,72.97,72.87,72.91,45300.0,60.966,60.9911,60.9075,60.941,45300.0
2013-12-11 11:25:00,72.91,72.91,72.81,72.81,39400.0,60.941,60.941,60.8574,60.8574,39400.0
2013-12-11 11:30:00,72.8,72.81,72.67,72.7,42400.0,60.849,60.8574,60.7404,60.7654,42400.0
2013-12-11 11:35:00,72.71,72.75,72.67,72.68,38400.0,60.7738,60.8072,60.7404,60.7487,38400.0
2013-12-11 11:40:00,72.68,72.69,72.62,72.62,28600.0,60.7487,60.7571,60.6986,60.6986,28600.0
2013-12-11 11:45:00,72.61,72.71,72.59,72.71,69600.0,60.6902,60.7738,60.6735,60.7738,69600.0
2013-12-11 11:50:00,72.69,72.7,72.58,72.61,41700.0,60.7571,60.7654,60.6651,60.6902,41700.0
2013-12-11 11:55:00,72.6,72.72,72.6,72.71,20000.0,60.6819,60.7822,60.6819,60.7738,20000.0
2013-12-11 12:00:00,72.71,72.71,72.59,72.64,38000.0,60.7738,60.7738,60.6735,60.7153,38000.0
2013-12-11 12:05:00,72.62,72.66,72.58,72.6,32600.0,60.6986,60.732,60.6651,60.6819,32600.0
2013-12-11 12:10:00,72.6,72.6,72.54,72.56,90300.0,60.6819,60.6819,60.6317,60.6484,90300.0
2013-12-11 12:15:00,72.57,72.59,72.43,72.47,50200.0,60.6568,60.6735,60.5398,60.5732,50200.0
2013-12-11 12:20:00,72.46,72.52,72.41,72.43,46700.0,60.5648,60.615,60.523,60.5398,46700.0
2013-12-11 12:25:00,72.41,72.43,72.37,72.39,38700.0,60.523,60.5398,60.4896,60.5063,38700.0
2013-12-11 12:30:00,72.4,72.44,72.37,72.41,37600.0,60.5147,60.5481,60.4896,60.523,37600.0
2013-12-11 12:35:00,72.39,72.4,72.32,72.35,56400.0,60.5063,60.5147,60.4478,60.4729,56400.0
2013-12-11 12:40:00,72.36,72.39,72.33,72.35,37700.0,60.4813,60.5063,60.4562,60.4729,37700.0
2013-12-11 12:45:00,72.35,72.36,72.31,72.31,24500.0,60.4729,60.4813,60.4395,60.4395,24500.0
2013-12-11 12:50:00,72.31,72.37,72.31,72.36,42800.0,60.4395,60.4896,60.4395,60.4813,42800.0
2013-12-11 12:55:00,72.35,72.36,72.28,72.35,36400.0,60.4729,60.4813,60.4144,60.4729,36400.0
2013-12-11 13:00:00,72.34,72.4,72.33,72.4,31500.0,60.4645,60.5147,60.4562,60.5147,31500.0
2013-12-11 13:05:00,72.41,72.48,72.39,72.47,46700.0,60.523,60.5816,60.5063,60.5732,46700.0
2013-12-11 13:10:00,72.46,72.59,72.46,72.58,86000.0,60.5648,60.6735,60.5648,60.6651,86000.0
2013-12-11 13:15:00,72.57,72.6,72.53,72.57,93600.0,60.6568,60.6819,60.6233,60.6568,93600.0
2013-12-11 13:20:00,72.56,72.59,72.55,72.58,47900.0,60.6484,60.6735,60.6401,60.6651,47900.0
2013-12-11 13:25:00,72.57,72.58,72.45,72.45,34600.0,60.6568,60.6651,60.5565,60.5565,34600.0
2013-12-11 13:30:00,72.46,72.46,72.41,72.43,34200.0,60.5648,60.5648,60.523,60.5398,34200.0
2013-12-11 13:35:00,72.42,72.46,72.41,72.43,34500.0,60.5314,60.5648,60.523,60.5398,34500.0
2013-12-11 13:40:00,72.43,72.44,72.38,72.42,50400.0,60.5398,60.5481,60.498,60.5314,50400.0
2013-12-11 13:45:00,72.42,72.43,72.27,72.28,71100.0,60.5314,60.5398,60.406,60.4144,71100.0
2013-12-11 13:50:00,72.28,72.29,72.11,72.13,90800.0,60.4144,60.4227,60.2723,60.289,90800.0
2013-12-11 13:55:00,72.12,72.27,72.11,72.27,64700.0,60.2807,60.406,60.2723,60.406,64700.0
2013-12-11 14:00:00,72.27,72.33,72.25,72.3,40400.0,60.406,60.4562,60.3893,60.4311,40400.0
2013-12-11 14:05:00,72.3,72.31,72.23,72.26,32700.0,60.4311,60.4395,60.3726,60.3977,32700.0
2013-12-11 14:10:00,72.26,72.28,72.21,72.26,81600.0,60.3977,60.4144,60.3559,60.3977,81600.0
2013-12-11 14:15:00,72.27,72.29,72.17,72.19,81200.0,60.406,60.4227,60.3224,60.3392,81200.0
2013-12-11 14:20:00,72.19,72.26,72.19,72.24,52200.0,60.3392,60.3977,60.3392,60.381,52200.0
2013-12-11 14:25:00,72.24,72.25,72.15,72.24,49000.0,60.381,60.3893,60.3057,60.381,49000.0
2013-12-11 14:30:00,72.24,72.3,72.23,72.23,66900.0,60.381,60.4311,60.3726,60.3726,66900.0
2013-12-11 14:35:00,72.24,72.24,72.17,72.2,58700.0,60.381,60.381,60.3224,60.3475,58700.0
2013-12-11 14:40:00,72.2,72.26,72.17,72.24,122700.0,60.3475,60.3977,60.3224,60.381,122700.0
2013-12-11 14:45:00,72.24,72.34,72.24,72.3,67600.0,60.381,60.4645,60.381,60.4311,67600.0
2013-12-11 14:50:00,72.3,72.32,72.26,72.28,42600.0,60.4311,60.4478,60.3977,60.4144,42600.0
2013-12-11 14:55:00,72.28,72.3,72.17,72.2,63300.0,60.4144,60.4311,60.3224,60.3475,63300.0
2013-12-11 15:00:00,72.19,72.21,72.14,72.17,66600.0,60.3392,60.3559,60.2974,60.3224,66600.0
2013-12-11 15:05:00,72.17,72.24,72.15,72.18,75700.0,60.3224,60.381,60.3057,60.3308,75700.0
2013-12-11 15:10:00,72.19,72.21,72.14,72.18,63100.0,60.3392,60.3559,60.2974,60.3308,63100.0
2013-12-11 15:15:00,72.18,72.19,72.11,72.11,55700.0,60.3308,60.3392,60.2723,60.2723,55700.0
2013-12-11 15:20:00,72.11,72.17,72.03,72.17,63800.0,60.2723,60.3224,60.2054,60.3224,63800.0
2013-12-11 15:25:00,72.15,72.16,72.02,72.03,69800.0,60.3057,60.3141,60.1971,60.2054,69800.0
2013-12-11 15:30:00,72.03,72.09,72.01,72.08,74800.0,60.2054,60.2556,60.1887,60.2472,74800.0
2013-12-11 15:35:00,72.08,72.09,72.0,72.0,84600.0,60.2472,60.2556,60.1804,60.1804,84600.0
2013-12-11 15:40:00,72.0,72.02,71.94,71.95,187100.0,60.1804,60.1971,60.1302,60.1386,187100.0
2013-12-11 15:45:00,71.95,72.07,71.9,72.04,251200.0,60.1386,60.2389,60.0968,60.2138,251200.0
2013-12-11 15:50:00,72.05,72.05,71.94,71.95,244800.0,60.2221,60.2221,60.1302,60.1386,244800.0
2013-12-11 15:55:00,71.95,72.19,71.92,72.08,836400.0,60.1386,60.3392,60.1135,60.2472,836400.0
2013-12-12 09:30:00,72.19,72.31,72.06,72.12,62200.0,60.3392,60.4395,60.2305,60.2807,62200.0
2013-12-12 09:35:00,72.12,72.3,72.12,72.15,36900.0,60.2807,60.4311,60.2807,60.3057,36900.0
2013-12-12 09:40:00,72.14,72.32,72.14,72.29,37400.0,60.2974,60.4478,60.2974,60.4227,37400.0
2013-12-12 09:45:00,72.28,72.3,72.14,72.19,146200.0,60.4144,60.4311,60.2974,60.3392,146200.0
2013-12-12 09:50:00,72.21,72.31,72.2,72.3,103500.0,60.3559,60.4395,60.3475,60.4311,103500.0
2013-12-12 09:55:00,72.3,72.47,72.3,72.42,41600.0,60.4311,60.5732,60.4311,60.5314,41600.0
2013-12-12 10:00:00,72.39,72.54,72.32,72.49,62900.0,60.5063,60.6317,60.4478,60.5899,62900.0
2013-12-12 10:05:00,72.52,72.57,72.47,72.49,45400.0,60.615,60.6568,60.5732,60.5899,45400.0
2013-12-12 10:10:00,72.49,72.51,72.37,72.43,48300.0,60.5899,60.6066,60.4896,60.5398,48300.0
2013-12-12 10:15:00,72.42,72.44,72.2,72.24,67200.0,60.5314,60.5481,60.3475,60.381,67200.0
2013-12-12 10:20:00,72.26,72.45,72.25,72.45,34100.0,60.3977,60.5565,60.3893,60.5565,34100.0
2013-12-12 10:25:00,72.47,72.47,72.39,72.4,25000.0,60.5732,60.5732,60.5063,60.5147,25000.0
2013-12-12 10:30:00,72.4,72.45,72.34,72.42,38000.0,60.5147,60.5565,60.4645,60.5314,38000.0
2013-12-12 10:35:00,72.4,72.45,72.29,72.45,36500.0,60.5147,60.5565,60.4227,60.5565,36500.0
2013-12-12 10:40:00,72.45,72.46,72.24,72.24,30300.0,60.5565,60.5648,60.381,60.381,30300.0
2013-12-12 10:45:00,72.24,72.25,72.1,72.11,29400.0,60.381,60.3893,60.2639,60.2723,29400.0
2013-12-12 10:50:00,72.1,72.12,71.99,71.99,34000.0,60.2639,60.2807,60.172,60.172,34000.0
2013-12-12 10:55:00,71.99,72.0,71.88,71.97,46700.0,60.172,60.1804,60.0801,60.1553,46700.0
2013-12-12 11:00:00,71.97,72.01,71.87,71.88,27800.0,60.1553,60.1887,60.0717,60.0801,27800.0
2013-12-12 11:05:00,71.88,71.98,71.87,71.98,26500.0,60.0801,60.1636,60.0717,60.1636,26500.0
2013-12-12 11:10:00,71.98,72.0,71.9,71.95,106600.0,60.1636,60.1804,60.0968,60.1386,106600.0
2013-12-12 11:15:00,71.95,72.0,71.94,71.97,16100.0,60.1386,60.1804,60.1302,60.1553,16100.0
2013-12-12 11:20:00,71.96,72.0,71.91,71.93,27300.0,60.1469,60.1804,60.1051,60.1218,27300.0
2013-12-12 11:25:00,71.93,71.94,71.83,71.87,26300.0,60.1218,60.1302,60.0383,60.0717,26300.0
2013-12-12 11:30:00,71.87,71.9,71.72,71.74,51300.0,60.0717,60.0968,59.9463,59.963,51300.0
2013-12-12 11:35:00,71.73,71.76,71.7,71.72,48500.0,59.9547,59.9798,59.9296,59.9463,48500.0
2013-12-12 11:40:00,71.72,71.73,71.51,71.52,49900.0,59.9463,59.9547,59.7708,59.7792,49900.0
2013-12-12 11:45:00,71.51,71.58,71.49,71.53,62300.0,59.7708,59.8293,59.7541,59.7875,62300.0
2013-12-12 11:50:00,71.53,71.6,71.49,71.53,43200.0,59.7875,59.846,59.7541,59.7875,43200.0
2013-12-12 11:55:00,71.53,71.53,71.36,71.45,77600.0,59.7875,59.7875,59.6454,59.7206,77600.0
2013-12-12 12:00:00,71.45,71.49,71.35,71.39,65500.0,59.7206,59.7541,59.6371,59.6705,65500.0
2013-12-12 12:05:00,71.4,71.44,71.31,71.31,36600.0,59.6789,59.7123,59.6036,59.6036,36600.0
2013-12-12 12:10:00,71.32,71.36,71.27,71.32,79800.0,59.612,59.6454,59.5702,59.612,79800.0
2013-12-12 12:15:00,71.33,71.42,71.33,71.35,103000.0,59.6203,59.6956,59.6203,59.6371,103000.0
2013-12-12 12:20:00,71.34,71.39,71.11,71.14,69800.0,59.6287,59.6705,59.4365,59.4615,69800.0
2013-12-12 12:25:00,71.14,71.17,71.04,71.09,73100.0,59.4615,59.4866,59.3779,59.4197,73100.0
2013-12-12 12:30:00,71.1,71.18,71.03,71.17,49200.0,59.4281,59.495,59.3696,59.4866,49200.0
2013-12-12 12:35:00,71.17,71.17,71.03,71.09,47100.0,59.4866,59.4866,59.3696,59.4197,47100.0
2013-12-12 12:40:00,71.09,71.16,71.05,71.09,76000.0,59.4197,59.4782,59.3863,59.4197,76000.0
2013-12-12 12:45:00,71.1,71.16,71.08,71.14,32000.0,59.4281,59.4782,59.4114,59.4615,32000.0
2013-12-12 12:50:00,71.15,71.25,71.15,71.24,33100.0,59.4699,59.5535,59.4699,59.5451,33100.0
2013-12-12 12:55:00,71.24,71.25,71.15,71.15,32200.0,59.5451,59.5535,59.4699,59.4699,32200.0
2013-12-12 13:00:00,71.14,71.16,71.1,71.12,25600.0,59.4615,59.4782,59.4281,59.4448,25600.0
2013-12-12 13:05:00,71.13,71.2,71.12,71.15,29500.0,59.4532,59.5117,59.4448,59.4699,29500.0
2013-12-12 13:10:00,71.15,71.19,71.14,71.15,36500.0,59.4699,59.5033,59.4615,59.4699,36500.0
2013-12-12 13:15:00,71.15,71.2,71.14,71.16,59700.0,59.4699,59.5117,59.4615,59.4782,59700.0
2013-12-12 13:20:00,71.17,71.18,71.13,71.17,34900.0,59.4866,59.495,59.4532,59.4866,34900.0
2013-12-12 13:25:00,71.16,71.22,71.14,71.19,32300.0,59.4782,59.5284,59.4615,59.5033,32300.0
2013-12-12 13:30:00,71.19,71.22,71.12,71.13,35800.0,59.5033,59.5284,59.4448,59.4532,35800.0
2013-12-12 13:35:00,71.13,71.18,71.12,71.15,41700.0,59.4532,59.495,59.4448,59.4699,41700.0
2013-12-12 13:40:00,71.15,71.17,71.12,71.16,41400.0,59.4699,59.4866,59.4448,59.4782,41400.0
2013-12-12 13:45:00,71.16,71.17,71.14,71.16,27400.0,59.4782,59.4866,59.4615,59.4782,27400.0
2013-12-12 13:50:00,71.16,71.18,71.13,71.17,39900.0,59.4782,59.495,59.4532,59.4866,39900.0
2013-12-12 13:55:00,71.17,71.28,71.16,71.28,32300.0,59.4866,59.5785,59.4782,59.5785,32300.0
2013-12-12 14:00:00,71.27,71.38,71.27,71.35,39800.0,59.5702,59.6621,59.5702,59.6371,39800.0
2013-12-12 14:05:00,71.35,71.37,71.25,71.25,61300.0,59.6371,59.6538,59.5535,59.5535,61300.0
2013-12-12 14:10:00,71.25,71.28,71.2,71.23,39000.0,59.5535,59.5785,59.5117,59.5368,39000.0
2013-12-12 14:15:00,71.22,71.23,71.18,71.18,27800.0,59.5284,59.5368,59.495,59.495,27800.0
2013-12-12 14:20:00,71.19,71.23,71.15,71.21,51300.0,59.5033,59.5368,59.4699,59.52,51300.0
2013-12-12 14:25:00,71.21,71.27,71.2,71.21,36000.0,59.52,59.5702,59.5117,59.52,36000.0
2013-12-12 14:30:00,71.22,71.27,71.2,71.2,41300.0,59.5284,59.5702,59.5117,59.5117,41300.0
2013-12-12 14:35:00,71.2,71.21,71.15,71.18,42500.0,59.5117,59.52,59.4699,59.495,42500.0
2013-12-12 14:40:00,71.17,71.18,71.13,71.14,34500.0,59.4866,59.495,59.4532,59.4615,34500.0
2013-12-12 14:45:00,71.14,71.16,71.09,71.13,42700.0,59.4615,59.4782,59.4197,59.4532,42700.0
2013-12-12 14:50:00,71.14,71.23,71.13,71.21,40100.0,59.4615,59.5368,59.4532,59.52,40100.0
2013-12-12 14:55:00,71.21,71.29,71.2,71.21,41500.0,59.52,59.5869,59.5117,59.52,41500.0
2013-12-12 15:00:00,71.22,71.22,71.14,71.17,34100.0,59.5284,59.5284,59.4615,59.4866,34100.0
2013-12-12 15:05:00,71.17,71.22,71.16,71.16,55900.0,59.4866,59.5284,59.4782,59.4782,55900.0
2013-12-12 15:10:00,71.16,71.17,71.08,71.09,126500.0,59.4782,59.4866,59.4114,59.4197,126500.0
2013-12-12 15:15:00,71.1,71.13,71.08,71.08,61500.0,59.4281,59.4532,59.4114,59.4114,61500.0
2013-12-12 15:20:00,71.07,71.11,71.04,71.1,87400.0,59.403,59.4365,59.3779,59.4281,87400.0
2013-12-12 15:25:00,71.09,71.13,71.07,71.07,68200.0,59.4197,59.4532,59.403,59.403,68200.0
2013-12-12 15:30:00,71.08,71.13,71.07,71.1,100400.0,59.4114,59.4532,59.403,59.4281,100400.0
2013-12-12 15:35:00,71.11,71.13,71.07,71.07,128700.0,59.4365,59.4532,59.403,59.403,128700.0
2013-12-12 15:40:00,71.06,71.11,71.01,71.01,162100.0,59.3947,59.4365,59.3529,59.3529,162100.0
2013-12-12 15:45:00,71.01,71.02,70.95,70.95,194200.0,59.3529,59.3612,59.3027,59.3027,194200.0
2013-12-12 15:50:00,70.96,71.02,70.91,70.98,294800.0,59.3111,59.3612,59.2693,59.3278,294800.0
2013-12-12 15:55:00,70.98,71.04,70.94,71.02,386300.0,59.3278,59.3779,59.2944,59.3612,386300.0
2013-12-13 09:30:00,71.1,71.54,71.09,71.48,99700.0,59.4281,59.7959,59.4197,59.7457,99700.0
2013-12-13 09:35:00,71.5,71.87,71.38,71.63,130300.0,59.7624,60.0717,59.6621,59.8711,130300.0
2013-12-13 09:40:00,71.6,71.74,71.54,71.6,113700.0,59.846,59.963,59.7959,59.846,113700.0
2013-12-13 09:45:00,71.6,71.6,71.19,71.2,99200.0,59.846,59.846,59.5033,59.5117,99200.0
2013-12-13 09:50:00,71.22,71.34,71.15,71.32,63600.0,59.5284,59.6287,59.4699,59.612,63600.0
2013-12-13 09:55:00,71.32,71.46,71.23,71.32,76900.0,59.612,59.729,59.5368,59.612,76900.0
2013-12-13 10:00:00,71.32,71.36,71.26,71.31,85300.0,59.612,59.6454,59.5618,59.6036,85300.0
2013-12-13 10:05:00,71.3,71.41,71.3,71.37,73700.0,59.5953,59.6872,59.5953,59.6538,73700.0
2013-12-13 10:10:00,71.38,71.48,71.37,71.45,74800.0,59.6621,59.7457,59.6538,59.7206,74800.0
2013-12-13 10:15:00,71.46,71.49,71.23,71.24,66100.0,59.729,59.7541,59.5368,59.5451,66100.0
2013-12-13 10:20:00,71.23,71.24,71.17,71.2,46700.0,59.5368,59.5451,59.4866,59.5117,46700.0
2013-12-13 10:25:00,71.2,71.2,71.14,71.17,40000.0,59.5117,59.5117,59.4615,59.4866,40000.0
2013-12-13 10:30:00,71.18,71.22,71.17,71.2,56300.0,59.495,59.5284,59.4866,59.5117,56300.0
2013-12-13 10:35:00,71.2,71.21,71.13,71.13,36000.0,59.5117,59.52,59.4532,59.4532,36000.0
2013-12-13 10:40:00,71.13,71.17,71.06,71.06,38500.0,59.4532,59.4866,59.3947,59.3947,38500.0
2013-12-13 10:45:00,71.07,71.15,71.06,71.09,47200.0,59.403,59.4699,59.3947,59.4197,47200.0
2013-12-13 10:50:00,71.09,71.16,71.09,71.16,42000.0,59.4197,59.4782,59.4197,59.4782,42000.0
2013-12-13 10:55:00,71.16,71.19,71.14,71.15,33800.0,59.4782,59.5033,59.4615,59.4699,33800.0
2013-12-13 11:00:00,71.14,71.17,71.01,71.02,45800.0,59.4615,59.4866,59.3529,59.3612,45800.0
2013-12-13 11:05:00,71.02,71.02,70.85,70.88,59300.0,59.3612,59.3612,59.2191,59.2442,59300.0
2013-12-13 11:10:00,70.89,70.9,70.84,70.87,45700.0,59.2526,59.2609,59.2108,59.2359,45700.0
2013-12-13 11:15:00,70.87,70.89,70.8,70.88,69200.0,59.2359,59.2526,59.1773,59.2442,69200.0
2013-12-13 11:20:00,70.89,70.91,70.82,70.83,37500.0,59.2526,59.2693,59.1941,59.2024,37500.0
2013-12-13 11:25:00,70.83,70.88,70.82,70.82,36700.0,59.2024,59.2442,59.1941,59.1941,36700.0
2013-12-13 11:30:00,70.81,70.9,70.79,70.89,54200.0,59.1857,59.2609,59.169,59.2526,54200.0
2013-12-13 11:35:00,70.9,70.99,70.86,70.99,48200.0,59.2609,59.3362,59.2275,59.3362,48200.0
2013-12-13 11:40:00,70.98,71.01,70.96,70.96,76900.0,59.3278,59.3529,59.3111,59.3111,76900.0
2013-12-13 11:45:00,70.97,70.99,70.93,70.94,34600.0,59.3194,59.3362,59.286,59.2944,34600.0
2013-12-13 11:50:00,70.95,70.98,70.92,70.94,37600.0,59.3027,59.3278,59.2776,59.2944,37600.0
2013-12-13 11:55:00,70.94,70.95,70.84,70.85,47000.0,59.2944,59.3027,59.2108,59.2191,47000.0
2013-12-13 12:00:00,70.85,70.92,70.85,70.88,39400.0,59.2191,59.2776,59.2191,59.2442,39400.0
2013-12-13 12:05:00,70.87,70.88,70.81,70.85,29600.0,59.2359,59.2442,59.1857,59.2191,29600.0
2013-12-13 12:10:00,70.86,70.86,70.78,70.78,41100.0,59.2275,59.2275,59.1606,59.1606,41100.0
2013-12-13 12:15:00,70.77,70.8,70.75,70.8,33600.0,59.1523,59.1773,59.1356,59.1773,33600.0
2013-12-13 12:20:00,70.8,70.88,70.78,70.83,51800.0,59.1773,59.2442,59.1606,59.2024,51800.0
2013-12-13 12:25:00,70.83,70.9,70.82,70.9,40300.0,59.2024,59.2609,59.1941,59.2609,40300.0
2013-12-13 12:30:00,70.91,70.92,70.9,70.91,35000.0,59.2693,59.2776,59.2609,59.2693,35000.0
2013-12-13 12:35:00,70.91,70.94,70.91,70.93,17900.0,59.2693,59.2944,59.2693,59.286,17900.0
2013-12-13 12:40:00,70.94,70.95,70.87,70.87,41300.0,59.2944,59.3027,59.2359,59.2359,41300.0
2013-12-13 12:45:00,70.87,70.87,70.77,70.78,37400.0,59.2359,59.2359,59.1523,59.1606,37400.0
2013-12-13 12:50:00,70.78,70.79,70.74,70.76,29000.0,59.1606,59.169,59.1272,59.1439,29000.0
2013-12-13 12:55:00,70.75,70.82,70.75,70.77,45700.0,59.1356,59.1941,59.1356,59.1523,45700.0
2013-12-13 13:00:00,70.77,70.77,70.64,70.65,69900.0,59.1523,59.1523,59.0436,59.052,69900.0
2013-12-13 13:05:00,70.64,70.65,70.6,70.63,46000.0,59.0436,59.052,59.0102,59.0353,46000.0
2013-12-13 13:10:00,70.64,70.76,70.62,70.76,90800.0,59.0436,59.1439,59.0269,59.1439,90800.0
2013-12-13 13:15:00,70.74,70.86,70.72,70.85,47200.0,59.1272,59.2275,59.1105,59.2191,47200.0
2013-12-13 13:20:00,70.84,70.92,70.84,70.9,41500.0,59.2108,59.2776,59.2108,59.2609,41500.0
2013-12-13 13:25:00,70.89,70.89,70.78,70.8,46100.0,59.2526,59.2526,59.1606,59.1773,46100.0
2013-12-13 13:30:00,70.81,70.81,70.76,70.81,39700.0,59.1857,59.1857,59.1439,59.1857,39700.0
2013-12-13 13:35:00,70.81,70.83,70.75,70.77,40400.0,59.1857,59.2024,59.1356,59.1523,40400.0
2013-12-13 13:40:00,70.77,70.8,70.75,70.77,36700.0,59.1523,59.1773,59.1356,59.1523,36700.0
2013-12-13 13:45:00,70.78,70.82,70.78,70.79,51400.0,59.1606,59.1941,59.1606,59.169,51400.0
2013-12-13 13:50:00,70.78,70.78,70.74,70.75,26300.0,59.1606,59.1606,59.1272,59.1356,26300.0
2013-12-13 13:55:00,70.76,70.78,70.69,70.71,52300.0,59.1439,59.1606,59.0854,59.1021,52300.0
2013-12-13 14:00:00,70.7,70.74,70.65,70.66,62000.0,59.0938,59.1272,59.052,59.0603,62000.0
2013-12-13 14:05:00,70.66,70.66,70.58,70.65,50100.0,59.0603,59.0603,58.9935,59.052,50100.0
2013-12-13 14:10:00,70.65,70.65,70.55,70.55,52700.0,59.052,59.052,58.9684,58.9684,52700.0
2013-12-13 14:15:00,70.56,70.59,70.54,70.55,49800.0,58.9767,59.0018,58.96,58.9684,49800.0
2013-12-13 14:20:00,70.55,70.59,70.52,70.55,83100.0,58.9684,59.0018,58.9433,58.9684,83100.0
2013-12-13 14:25:00,70.56,70.58,70.51,70.55,57200.0,58.9767,58.9935,58.935,58.9684,57200.0
2013-12-13 14:30:00,70.55,70.61,70.52,70.6,57200.0,58.9684,59.0185,58.9433,59.0102,57200.0
2013-12-13 14:35:00,70.61,70.73,70.61,70.73,48400.0,59.0185,59.1188,59.0185,59.1188,48400.0
2013-12-13 14:40:00,70.72,70.8,70.72,70.79,26000.0,59.1105,59.1773,59.1105,59.169,26000.0
2013-12-13 14:45:00,70.79,70.83,70.73,70.74,68000.0,59.169,59.2024,59.1188,59.1272,68000.0
2013-12-13 14:50:00,70.74,70.76,70.7,70.75,39200.0,59.1272,59.1439,59.0938,59.1356,39200.0
2013-12-13 14:55:00,70.76,70.81,70.72,70.78,49700.0,59.1439,59.1857,59.1105,59.1606,49700.0
2013-12-13 15:00:00,70.78,70.78,70.69,70.69,34900.0,59.1606,59.1606,59.0854,59.0854,34900.0
2013-12-13 15:05:00,70.69,70.71,70.62,70.64,48900.0,59.0854,59.1021,59.0269,59.0436,48900.0
2013-12-13 15:10:00,70.63,70.7,70.63,70.69,51200.0,59.0353,59.0938,59.0353,59.0854,51200.0
2013-12-13 15:15:00,70.69,70.76,70.69,70.73,38400.0,59.0854,59.1439,59.0854,59.1188,38400.0
2013-12-13 15:20:00,70.73,70.75,70.71,70.72,39400.0,59.1188,59.1356,59.1021,59.1105,39400.0
2013-12-13 15:25:00,70.71,70.73,70.68,70.73,60800.0,59.1021,59.1188,59.077,59.1188,60800.0
2013-12-13 15:30:00,70.73,70.76,70.65,70.68,77200.0,59.1188,59.1439,59.052,59.077,77200.0
2013-12-13 15:35:00,70.69,70.69,70.57,70.58,51900.0,59.0854,59.0854,58.9851,58.9935,51900.0
2013-12-13 15:40:00,70.57,70.57,70.54,70.56,120400.0,58.9851,58.9851,58.96,58.9767,120400.0
2013-12-13 15:45:00,70.56,70.58,70.53,70.55,166300.0,58.9767,58.9935,58.9517,58.9684,166300.0
2013-12-13 15:50:00,70.56,70.6,70.53,70.54,184800.0,58.9767,59.0102,58.9517,58.96,184800.0
2013-12-13 15:55:00,70.53,70.53,70.46,70.48,269100.0,58.9517,58.9517,58.8932,58.9099,269100.0
2013-12-16 09:30:00,70.73,71.19,70.53,71.19,120200.0,59.1188,59.5033,58.9517,59.5033,120200.0
2013-12-16 09:35:00,71.2,71.34,71.09,71.19,46900.0,59.5117,59.6287,59.4197,59.5033,46900.0
2013-12-16 09:40:00,71.17,71.24,71.0,71.04,37100.0,59.4866,59.5451,59.3445,59.3779,37100.0
2013-12-16 09:45:00,71.03,71.17,70.95,70.95,50500.0,59.3696,59.4866,59.3027,59.3027,50500.0
2013-12-16 09:50:00,70.95,71.25,70.95,71.25,54300.0,59.3027,59.5535,59.3027,59.5535,54300.0
2013-12-16 09:55:00,71.25,71.35,71.13,71.18,125400.0,59.5535,59.6371,59.4532,59.495,125400.0
2013-12-16 10:00:00,71.18,71.19,71.03,71.08,62500.0,59.495,59.5033,59.3696,59.4114,62500.0
2013-12-16 10:05:00,71.08,71.11,71.03,71.08,42900.0,59.4114,59.4365,59.3696,59.4114,42900.0
2013-12-16 10:10:00,71.08,71.09,70.91,70.91,56000.0,59.4114,59.4197,59.2693,59.2693,56000.0
2013-12-16 10:15:00,70.91,71.02,70.86,70.89,39300.0,59.2693,59.3612,59.2275,59.2526,39300.0
2013-12-16 10:20:00,70.9,71.01,70.9,70.95,49400.0,59.2609,59.3529,59.2609,59.3027,49400.0
2013-12-16 10:25:00,70.95,70.98,70.89,70.94,59500.0,59.3027,59.3278,59.2526,59.2944,59500.0
2013-12-16 10:30:00,70.94,70.97,70.84,70.94,64800.0,59.2944,59.3194,59.2108,59.2944,64800.0
2013-12-16 10:35:00,70.93,70.93,70.86,70.9,31900.0,59.286,59.286,59.2275,59.2609,31900.0
2013-12-16 10:40:00,70.89,70.95,70.86,70.95,36200.0,59.2526,59.3027,59.2275,59.3027,36200.0
2013-12-16 10:45:00,70.96,70.96,70.86,70.92,28600.0,59.3111,59.3111,59.2275,59.2776,28600.0
2013-12-16 10:50:00,70.92,71.0,70.91,70.99,100700.0,59.2776,59.3445,59.2693,59.3362,100700.0
2013-12-16 10:55:00,70.98,70.99,70.93,70.95,23200.0,59.3278,59.3362,59.286,59.3027,23200.0
2013-12-16 11:00:00,70.94,70.97,70.89,70.92,27500.0,59.2944,59.3194,59.2526,59.2776,27500.0
2013-12-16 11:05:00,70.91,70.94,70.85,70.92,31200.0,59.2693,59.2944,59.2191,59.2776,31200.0
2013-12-16 11:10:00,70.91,70.99,70.89,70.99,44300.0,59.2693,59.3362,59.2526,59.3362,44300.0
2013-12-16 11:15:00,70.97,71.03,70.97,71.02,22400.0,59.3194,59.3696,59.3194,59.3612,22400.0
2013-12-16 11:20:00,71.03,71.04,70.98,71.01,31800.0,59.3696,59.3779,59.3278,59.3529,31800.0
2013-12-16 11:25:00,71.01,71.08,71.0,71.07,55900.0,59.3529,59.4114,59.3445,59.403,55900.0
2013-12-16 11:30:00,71.07,71.1,71.06,71.08,36000.0,59.403,59.4281,59.3947,59.4114,36000.0
2013-12-16 11:35:00,71.07,71.09,71.01,71.06,34400.0,59.403,59.4197,59.3529,59.3947,34400.0
2013-12-16 11:40:00,71.07,71.09,71.0,71.09,40800.0,59.403,59.4197,59.3445,59.4197,40800.0
2013-12-16 11:45:00,71.09,71.11,71.05,71.07,23200.0,59.4197,59.4365,59.3863,59.403,23200.0
2013-12-16 11:50:00,71.08,71.1,71.07,71.08,16300.0,59.4114,59.4281,59.403,59.4114,16300.0
2013-12-16 11:55:00,71.08,71.12,71.07,71.09,19300.0,59.4114,59.4448,59.403,59.4197,19300.0
2013-12-16 12:00:00,71.09,71.11,71.02,71.05,21000.0,59.4197,59.4365,59.3612,59.3863,21000.0
2013-12-16 12:05:00,71.04,71.05,70.97,71.0,21500.0,59.3779,59.3863,59.3194,59.3445,21500.0
2013-12-16 12:10:00,70.98,70.98,70.89,70.91,20200.0,59.3278,59.3278,59.2526,59.2693,20200.0
2013-12-16 12:15:00,70.91,70.94,70.88,70.89,30000.0,59.2693,59.2944,59.2442,59.2526,30000.0
2013-12-16 12:20:00,70.89,70.9,70.81,70.84,33600.0,59.2526,59.2609,59.1857,59.2108,33600.0
2013-12-16 12:25:00,70.84,70.88,70.84,70.87,13300.0,59.2108,59.2442,59.2108,59.2359,13300.0
2013-12-16 12:30:00,70.87,70.88,70.86,70.87,16500.0,59.2359,59.2442,59.2275,59.2359,16500.0
2013-12-16 12:35:00,70.87,70.97,70.87,70.95,19300.0,59.2359,59.3194,59.2359,59.3027,19300.0
2013-12-16 12:40:00,70.95,71.06,70.95,71.06,17400.0,59.3027,59.3947,59.3027,59.3947,17400.0
2013-12-16 12:45:00,71.07,71.09,71.05,71.08,22300.0,59.403,59.4197,59.3863,59.4114,22300.0
2013-12-16 12:50:00,71.08,71.12,71.07,71.12,21900.0,59.4114,59.4448,59.403,59.4448,21900.0
2013-12-16 12:55:00,71.11,71.12,71.06,71.09,32000.0,59.4365,59.4448,59.3947,59.4197,32000.0
2013-12-16 13:00:00,71.09,71.11,71.03,71.03,24300.0,59.4197,59.4365,59.3696,59.3696,24300.0
2013-12-16 13:05:00,71.02,71.08,70.96,71.06,32400.0,59.3612,59.4114,59.3111,59.3947,32400.0
2013-12-16 13:10:00,71.06,71.07,71.01,71.04,19300.0,59.3947,59.403,59.3529,59.3779,19300.0
2013-12-16 13:15:00,71.03,71.05,70.98,70.99,39100.0,59.3696,59.3863,59.3278,59.3362,39100.0
2013-12-16 13:20:00,70.99,71.03,70.94,71.02,29800.0,59.3362,59.3696,59.2944,59.3612,29800.0
2013-12-16 13:25:00,71.03,71.09,71.0,71.08,47100.0,59.3696,59.4197,59.3445,59.4114,47100.0
2013-12-16 13:30:00,71.07,71.08,71.01,71.04,22000.0,59.403,59.4114,59.3529,59.3779,22000.0
2013-12-16 13:35:00,71.04,71.05,71.01,71.04,25200.0,59.3779,59.3863,59.3529,59.3779,25200.0
2013-12-16 13:40:00,71.05,71.11,71.03,71.11,42100.0,59.3863,59.4365,59.3696,59.4365,42100.0
2013-12-16 13:45:00,71.1,71.19,71.1,71.17,31900.0,59.4281,59.5033,59.4281,59.4866,31900.0
2013-12-16 13:50:00,71.17,71.24,71.16,71.24,30100.0,59.4866,59.5451,59.4782,59.5451,30100.0
2013-12-16 13:55:00,71.25,71.3,71.24,71.26,46100.0,59.5535,59.5953,59.5451,59.5618,46100.0
2013-12-16 14:00:00,71.26,71.35,71.25,71.32,49800.0,59.5618,59.6371,59.5535,59.612,49800.0
2013-12-16 14:05:00,71.31,71.38,71.3,71.34,33200.0,59.6036,59.6621,59.5953,59.6287,33200.0
2013-12-16 14:10:00,71.34,71.37,71.31,71.33,40400.0,59.6287,59.6538,59.6036,59.6203,40400.0
2013-12-16 14:15:00,71.32,71.34,71.17,71.17,31600.0,59.612,59.6287,59.4866,59.4866,31600.0
2013-12-16 14:20:00,71.17,71.23,71.14,71.14,25300.0,59.4866,59.5368,59.4615,59.4615,25300.0
2013-12-16 14:25:00,71.15,71.2,71.12,71.19,26400.0,59.4699,59.5117,59.4448,59.5033,26400.0
2013-12-16 14:30:00,71.19,71.19,71.12,71.12,53700.0,59.5033,59.5033,59.4448,59.4448,53700.0
2013-12-16 14:35:00,71.12,71.12,71.02,71.03,34300.0,59.4448,59.4448,59.3612,59.3696,34300.0
2013-12-16 14:40:00,71.03,71.07,71.03,71.05,37500.0,59.3696,59.403,59.3696,59.3863,37500.0
2013-12-16 14:45:00,71.06,71.08,70.98,70.98,54300.0,59.3947,59.4114,59.3278,59.3278,54300.0
2013-12-16 14:50:00,70.99,71.03,70.97,71.01,54100.0,59.3362,59.3696,59.3194,59.3529,54100.0
2013-12-16 14:55:00,71.0,71.02,70.98,71.0,33200.0,59.3445,59.3612,59.3278,59.3445,33200.0
2013-12-16 15:00:00,71.0,71.04,70.98,71.03,45200.0,59.3445,59.3779,59.3278,59.3696,45200.0
2013-12-16 15:05:00,71.04,71.08,71.01,71.08,42400.0,59.3779,59.4114,59.3529,59.4114,42400.0
2013-12-16 15:10:00,71.08,71.19,71.08,71.16,37100.0,59.4114,59.5033,59.4114,59.4782,37100.0
2013-12-16 15:15:00,71.17,71.17,71.11,71.14,29500.0,59.4866,59.4866,59.4365,59.4615,29500.0
2013-12-16 15:20:00,71.14,71.15,71.05,71.05,39700.0,59.4615,59.4699,59.3863,59.3863,39700.0
2013-12-16 15:25:00,71.07,71.12,71.06,71.09,36200.0,59.403,59.4448,59.3947,59.4197,36200.0
2013-12-16 15:30:00,71.1,71.11,71.06,71.11,44600.0,59.4281,59.4365,59.3947,59.4365,44600.0
2013-12-16 15:35:00,71.1,71.17,71.1,71.16,52400.0,59.4281,59.4866,59.4281,59.4782,52400.0
2013-12-16 15:40:00,71.17,71.3,71.16,71.21,117500.0,59.4866,59.5953,59.4782,59.52,117500.0
2013-12-16 15:45:00,71.22,71.28,71.22,71.27,167500.0,59.5284,59.5785,59.5284,59.5702,167500.0
2013-12-16 15:50:00,71.28,71.31,71.18,71.2,220500.0,59.5785,59.6036,59.495,59.5117,220500.0
2013-12-16 15:55:00,71.2,71.21,71.03,71.06,437300.0,59.5117,59.52,59.3696,59.3947,437300.0
2013-12-17 09:30:00,71.22,71.22,70.92,71.02,92000.0,59.5284,59.5284,59.2776,59.3612,92000.0
2013-12-17 09:35:00,71.0,71.01,70.77,70.81,30000.0,59.3445,59.3529,59.1523,59.1857,30000.0
2013-12-17 09:40:00,70.81,70.83,70.65,70.69,50300.0,59.1857,59.2024,59.052,59.0854,50300.0
2013-12-17 09:45:00,70.69,70.73,70.61,70.71,54500.0,59.0854,59.1188,59.0185,59.1021,54500.0
2013-12-17 09:50:00,70.71,70.76,70.66,70.67,67100.0,59.1021,59.1439,59.0603,59.0687,67100.0
2013-12-17 09:55:00,70.67,70.77,70.6,70.73,59500.0,59.0687,59.1523,59.0102,59.1188,59500.0
2013-12-17 10:00:00,70.72,70.72,70.48,70.49,53400.0,59.1105,59.1105,58.9099,58.9182,53400.0
2013-12-17 10:05:00,70.49,70.59,70.47,70.5,92600.0,58.9182,59.0018,58.9015,58.9266,92600.0
2013-12-17 10:10:00,70.5,70.56,70.4,70.44,54800.0,58.9266,58.9767,58.843,58.8764,54800.0
2013-12-17 10:15:00,70.44,70.47,70.33,70.39,160300.0,58.8764,58.9015,58.7845,58.8347,160300.0
2013-12-17 10:20:00,70.39,70.46,70.37,70.46,25100.0,58.8347,58.8932,58.8179,58.8932,25100.0
2013-12-17 10:25:00,70.46,70.55,70.45,70.52,37400.0,58.8932,58.9684,58.8848,58.9433,37400.0
2013-12-17 10:30:00,70.53,70.53,70.41,70.5,95200.0,58.9517,58.9517,58.8514,58.9266,95200.0
2013-12-17 10:35:00,70.49,70.53,70.48,70.49,32100.0,58.9182,58.9517,58.9099,58.9182,32100.0
2013-12-17 10:40:00,70.49,70.54,70.42,70.46,80900.0,58.9182,58.96,58.8597,58.8932,80900.0
2013-12-17 10:45:00,70.46,70.51,70.3,70.32,60700.0,58.8932,58.935,58.7594,58.7761,60700.0
2013-12-17 10:50:00,70.32,70.33,70.25,70.27,35700.0,58.7761,58.7845,58.7176,58.7344,35700.0
2013-12-17 10:55:00,70.27,70.29,70.23,70.24,45600.0,58.7344,58.7511,58.7009,58.7093,45600.0
2013-12-17 11:00:00,70.24,70.3,70.2,70.28,55800.0,58.7093,58.7594,58.6758,58.7427,55800.0
2013-12-17 11:05:00,70.28,70.3,70.24,70.24,35000.0,58.7427,58.7594,58.7093,58.7093,35000.0
2013-12-17 11:10:00,70.25,70.41,70.22,70.4,47100.0,58.7176,58.8514,58.6926,58.843,47100.0
2013-12-17 11:15:00,70.39,70.44,70.37,70.4,36900.0,58.8347,58.8764,58.8179,58.843,36900.0
2013-12-17 11:20:00,70.41,70.41,70.31,70.34,33900.0,58.8514,58.8514,58.7678,58.7929,33900.0
2013-12-17 11:25:00,70.33,70.34,70.2,70.21,57400.0,58.7845,58.7929,58.6758,58.6842,57400.0
2013-12-17 11:30:00,70.22,70.28,70.2,70.25,23000.0,58.6926,58.7427,58.6758,58.7176,23000.0
2013-12-17 11:35:00,70.25,70.29,70.23,70.25,52400.0,58.7176,58.7511,58.7009,58.7176,52400.0
2013-12-17 11:40:00,70.25,70.29,70.24,70.27,18500.0,58.7176,58.7511,58.7093,58.7344,18500.0
2013-12-17 11:45:00,70.28,70.31,70.23,70.31,59400.0,58.7427,58.7678,58.7009,58.7678,59400.0
2013-12-17 11:50:00,70.3,70.32,70.27,70.3,35200.0,58.7594,58.7761,58.7344,58.7594,35200.0
2013-12-17 11:55:00,70.3,70.36,70.3,70.35,27200.0,58.7594,58.8096,58.7594,58.8012,27200.0
2013-12-17 12:00:00,70.35,70.44,70.31,70.4,52000.0,58.8012,58.8764,58.7678,58.843,52000.0
2013-12-17 12:05:00,70.4,70.45,70.37,70.43,26500.0,58.843,58.8848,58.8179,58.8681,26500.0
2013-12-17 12:10:00,70.43,70.47,70.4,70.46,24900.0,58.8681,58.9015,58.843,58.8932,24900.0
2013-12-17 12:15:00,70.47,70.53,70.47,70.52,35300.0,58.9015,58.9517,58.9015,58.9433,35300.0
2013-12-17 12:20:00,70.52,70.56,70.51,70.53,16700.0,58.9433,58.9767,58.935,58.9517,16700.0
2013-12-17 12:25:00,70.54,70.54,70.46,70.47,17700.0,58.96,58.96,58.8932,58.9015,17700.0
2013-12-17 12:30:00,70.47,70.48,70.44,70.44,17900.0,58.9015,58.9099,58.8764,58.8764,17900.0
2013-12-17 12:35:00,70.45,70.45,70.39,70.39,33800.0,58.8848,58.8848,58.8347,58.8347,33800.0
2013-12-17 12:40:00,70.39,70.43,70.33,70.4,38500.0,58.8347,58.8681,58.7845,58.843,38500.0
2013-12-17 12:45:00,70.41,70.47,70.4,70.47,37600.0,58.8514,58.9015,58.843,58.9015,37600.0
2013-12-17 12:50:00,70.47,70.51,70.46,70.48,11900.0,58.9015,58.935,58.8932,58.9099,11900.0
2013-12-17 12:55:00,70.48,70.56,70.48,70.55,23400.0,58.9099,58.9767,58.9099,58.9684,23400.0
2013-12-17 13:00:00,70.54,70.58,70.53,70.58,30000.0,58.96,58.9935,58.9517,58.9935,30000.0
2013-12-17 13:05:00,70.58,70.58,70.51,70.52,19600.0,58.9935,58.9935,58.935,58.9433,19600.0
2013-12-17 13:10:00,70.52,70.53,70.48,70.48,28400.0,58.9433,58.9517,58.9099,58.9099,28400.0
2013-12-17 13:15:00,70.48,70.48,70.42,70.43,28700.0,58.9099,58.9099,58.8597,58.8681,28700.0
2013-12-17 13:20:00,70.42,70.5,70.42,70.49,22800.0,58.8597,58.9266,58.8597,58.9182,22800.0
2013-12-17 13:25:00,70.5,70.56,70.5,70.56,14300.0,58.9266,58.9767,58.9266,58.9767,14300.0
2013-12-17 13:30:00,70.56,70.6,70.56,70.59,13100.0,58.9767,59.0102,58.9767,59.0018,13100.0
2013-12-17 13:35:00,70.6,70.6,70.54,70.57,28500.0,59.0102,59.0102,58.96,58.9851,28500.0
2013-12-17 13:40:00,70.56,70.57,70.48,70.5,26500.0,58.9767,58.9851,58.9099,58.9266,26500.0
2013-12-17 13:45:00,70.49,70.5,70.44,70.46,39300.0,58.9182,58.9266,58.8764,58.8932,39300.0
2013-12-17 13:50:00,70.46,70.51,70.42,70.48,19700.0,58.8932,58.935,58.8597,58.9099,19700.0
2013-12-17 13:55:00,70.49,70.56,70.48,70.55,14500.0,58.9182,58.9767,58.9099,58.9684,14500.0
2013-12-17 14:00:00,70.55,70.59,70.54,70.59,22600.0,58.9684,59.0018,58.96,59.0018,22600.0
2013-12-17 14:05:00,70.59,70.73,70.59,70.72,50700.0,59.0018,59.1188,59.0018,59.1105,50700.0
2013-12-17 14:10:00,70.72,70.73,70.68,70.68,32800.0,59.1105,59.1188,59.077,59.077,32800.0
2013-12-17 14:15:00,70.67,70.72,70.64,70.68,28000.0,59.0687,59.1105,59.0436,59.077,28000.0
2013-12-17 14:20:00,70.68,70.74,70.67,70.7,21100.0,59.077,59.1272,59.0687,59.0938,21100.0
2013-12-17 14:25:00,70.71,70.71,70.63,70.64,28200.0,59.1021,59.1021,59.0353,59.0436,28200.0
2013-12-17 14:30:00,70.64,70.69,70.63,70.67,39500.0,59.0436,59.0854,59.0353,59.0687,39500.0
2013-12-17 14:35:00,70.67,70.71,70.65,70.65,45000.0,59.0687,59.1021,59.052,59.052,45000.0
2013-12-17 14:40:00,70.65,70.72,70.65,70.7,32100.0,59.052,59.1105,59.052,59.0938,32100.0
2013-12-17 14:45:00,70.7,70.73,70.69,70.7,44300.0,59.0938,59.1188,59.0854,59.0938,44300.0
2013-12-17 14:50:00,70.69,70.7,70.66,70.67,89800.0,59.0854,59.0938,59.0603,59.0687,89800.0
2013-12-17 14:55:00,70.67,70.72,70.66,70.71,60400.0,59.0687,59.1105,59.0603,59.1021,60400.0
2013-12-17 15:00:00,70.7,70.76,70.7,70.74,53900.0,59.0938,59.1439,59.0938,59.1272,53900.0
2013-12-17 15:05:00,70.73,70.79,70.69,70.78,85900.0,59.1188,59.169,59.0854,59.1606,85900.0
2013-12-17 15:10:00,70.77,70.78,70.74,70.75,28400.0,59.1523,59.1606,59.1272,59.1356,28400.0
2013-12-17 15:15:00,70.75,70.77,70.73,70.74,37400.0,59.1356,59.1523,59.1188,59.1272,37400.0
2013-12-17 15:20:00,70.74,70.79,70.73,70.77,39900.0,59.1272,59.169,59.1188,59.1523,39900.0
2013-12-17 15:25:00,70.77,70.78,70.7,70.7,131600.0,59.1523,59.1606,59.0938,59.0938,131600.0
2013-12-17 15:30:00,70.71,70.73,70.69,70.72,104300.0,59.1021,59.1188,59.0854,59.1105,104300.0
2013-12-17 15:35:00,70.73,70.75,70.71,70.74,98900.0,59.1188,59.1356,59.1021,59.1272,98900.0
2013-12-17 15:40:00,70.74,70.74,70.69,70.72,145300.0,59.1272,59.1272,59.0854,59.1105,145300.0
2013-12-17 15:45:00,70.72,70.73,70.69,70.7,173200.0,59.1105,59.1188,59.0854,59.0938,173200.0
2013-12-17 15:50:00,70.7,70.74,70.69,70.73,121900.0,59.0938,59.1272,59.0854,59.1188,121900.0
2013-12-17 15:55:00,70.74,70.75,70.68,70.72,271100.0,59.1272,59.1356,59.077,59.1105,271100.0
2013-12-18 09:30:00,71.03,71.11,70.85,70.87,110800.0,59.3696,59.4365,59.2191,59.2359,110800.0
2013-12-18 09:35:00,70.89,71.06,70.78,71.03,27800.0,59.2526,59.3947,59.1606,59.3696,27800.0
2013-12-18 09:40:00,71.04,71.2,71.0,71.11,31600.0,59.3779,59.5117,59.3445,59.4365,31600.0
2013-12-18 09:45:00,71.11,71.33,71.09,71.28,71700.0,59.4365,59.6203,59.4197,59.5785,71700.0
2013-12-18 09:50:00,71.3,71.34,71.14,71.16,37000.0,59.5953,59.6287,59.4615,59.4782,37000.0
2013-12-18 09:55:00,71.14,71.23,71.05,71.23,41100.0,59.4615,59.5368,59.3863,59.5368,41100.0
2013-12-18 10:00:00,71.19,71.23,71.04,71.08,54500.0,59.5033,59.5368,59.3779,59.4114,54500.0
2013-12-18 10:05:00,71.08,71.23,71.08,71.16,41600.0,59.4114,59.5368,59.4114,59.4782,41600.0
2013-12-18 10:10:00,71.17,71.26,71.14,71.18,31900.0,59.4866,59.5618,59.4615,59.495,31900.0
2013-12-18 10:15:00,71.2,71.3,71.15,71.28,44900.0,59.5117,59.5953,59.4699,59.5785,44900.0
2013-12-18 10:20:00,71.26,71.3,71.22,71.27,80300.0,59.5618,59.5953,59.5284,59.5702,80300.0
2013-12-18 10:25:00,71.26,71.32,71.26,71.26,36500.0,59.5618,59.612,59.5618,59.5618,36500.0
2013-12-18 10:30:00,71.26,71.34,71.26,71.32,30800.0,59.5618,59.6287,59.5618,59.612,30800.0
2013-12-18 10:35:00,71.31,71.34,71.28,71.28,30700.0,59.6036,59.6287,59.5785,59.5785,30700.0
2013-12-18 10:40:00,71.28,71.28,71.17,71.2,42100.0,59.5785,59.5785,59.4866,59.5117,42100.0
2013-12-18 10:45:00,71.2,71.2,71.09,71.09,40400.0,59.5117,59.5117,59.4197,59.4197,40400.0
2013-12-18 10:50:00,71.09,71.09,70.98,71.05,42700.0,59.4197,59.4197,59.3278,59.3863,42700.0
2013-12-18 10:55:00,71.05,71.1,71.03,71.08,36900.0,59.3863,59.4281,59.3696,59.4114,36900.0
2013-12-18 11:00:00,71.09,71.1,71.05,71.05,18000.0,59.4197,59.4281,59.3863,59.3863,18000.0
2013-12-18 11:05:00,71.06,71.12,71.05,71.11,21400.0,59.3947,59.4448,59.3863,59.4365,21400.0
2013-12-18 11:10:00,71.11,71.14,71.11,71.11,30300.0,59.4365,59.4615,59.4365,59.4365,30300.0
2013-12-18 11:15:00,71.11,71.11,71.06,71.11,27900.0,59.4365,59.4365,59.3947,59.4365,27900.0
2013-12-18 11:20:00,71.11,71.15,71.1,71.13,19100.0,59.4365,59.4699,59.4281,59.4532,19100.0
2013-12-18 11:25:00,71.13,71.18,71.08,71.09,30200.0,59.4532,59.495,59.4114,59.4197,30200.0
2013-12-18 11:30:00,71.08,71.11,71.05,71.06,22800.0,59.4114,59.4365,59.3863,59.3947,22800.0
2013-12-18 11:35:00,71.07,71.08,71.04,71.06,28000.0,59.403,59.4114,59.3779,59.3947,28000.0
2013-12-18 11:40:00,71.06,71.06,71.0,71.01,29700.0,59.3947,59.3947,59.3445,59.3529,29700.0
2013-12-18 11:45:00,71.01,71.02,70.99,71.02,58300.0,59.3529,59.3612,59.3362,59.3612,58300.0
2013-12-18 11:50:00,71.01,71.09,71.0,71.03,33200.0,59.3529,59.4197,59.3445,59.3696,33200.0
2013-12-18 11:55:00,71.03,71.05,71.01,71.02,21000.0,59.3696,59.3863,59.3529,59.3612,21000.0
2013-12-18 12:00:00,71.02,71.05,71.0,71.05,26200.0,59.3612,59.3863,59.3445,59.3863,26200.0
2013-12-18 12:05:00,71.05,71.07,71.02,71.04,31900.0,59.3863,59.403,59.3612,59.3779,31900.0
2013-12-18 12:10:00,71.04,71.11,71.04,71.08,22000.0,59.3779,59.4365,59.3779,59.4114,22000.0
2013-12-18 12:15:00,71.08,71.17,71.08,71.16,26800.0,59.4114,59.4866,59.4114,59.4782,26800.0
2013-12-18 12:20:00,71.16,71.22,71.16,71.21,35900.0,59.4782,59.5284,59.4782,59.52,35900.0
2013-12-18 12:25:00,71.21,71.24,71.2,71.24,25600.0,59.52,59.5451,59.5117,59.5451,25600.0
2013-12-18 12:30:00,71.23,71.26,71.16,71.16,41000.0,59.5368,59.5618,59.4782,59.4782,41000.0
2013-12-18 12:35:00,71.17,71.18,71.13,71.15,26900.0,59.4866,59.495,59.4532,59.4699,26900.0
2013-12-18 12:40:00,71.15,71.16,71.1,71.11,31100.0,59.4699,59.4782,59.4281,59.4365,31100.0
2013-12-18 12:45:00,71.12,71.18,71.12,71.16,52200.0,59.4448,59.495,59.4448,59.4782,52200.0
2013-12-18 12:50:00,71.16,71.21,71.15,71.21,21800.0,59.4782,59.52,59.4699,59.52,21800.0
2013-12-18 12:55:00,71.21,71.24,71.16,71.2,44300.0,59.52,59.5451,59.4782,59.5117,44300.0
2013-12-18 13:00:00,71.21,71.21,71.13,71.16,37500.0,59.52,59.52,59.4532,59.4782,37500.0
2013-12-18 13:05:00,71.16,71.19,71.13,71.16,35500.0,59.4782,59.5033,59.4532,59.4782,35500.0
2013-12-18 13:10:00,71.16,71.17,71.05,71.06,64900.0,59.4782,59.4866,59.3863,59.3947,64900.0
2013-12-18 13:15:00,71.06,71.08,71.03,71.05,27700.0,59.3947,59.4114,59.3696,59.3863,27700.0
2013-12-18 13:20:00,71.05,71.11,71.03,71.1,26600.0,59.3863,59.4365,59.3696,59.4281,26600.0
2013-12-18 13:25:00,71.09,71.09,71.06,71.06,27400.0,59.4197,59.4197,59.3947,59.3947,27400.0
2013-12-18 13:30:00,71.06,71.12,71.06,71.12,29300.0,59.3947,59.4448,59.3947,59.4448,29300.0
2013-12-18 13:35:00,71.11,71.16,71.09,71.16,34700.0,59.4365,59.4782,59.4197,59.4782,34700.0
2013-12-18 13:40:00,71.15,71.22,71.15,71.2,22700.0,59.4699,59.5284,59.4699,59.5117,22700.0
2013-12-18 13:45:00,71.21,71.3,71.21,71.28,36700.0,59.52,59.5953,59.52,59.5785,36700.0
2013-12-18 13:50:00,71.29,71.34,71.27,71.29,45200.0,59.5869,59.6287,59.5702,59.5869,45200.0
2013-12-18 13:55:00,71.29,71.51,71.26,71.38,52200.0,59.5869,59.7708,59.5618,59.6621,52200.0
2013-12-18 14:00:00,71.36,71.81,70.7,71.75,237600.0,59.6454,60.0215,59.0938,59.9714,237600.0
2013-12-18 14:05:00,71.74,72.19,71.72,71.99,107900.0,59.963,60.3392,59.9463,60.172,107900.0
2013-12-18 14:10:00,71.99,72.04,71.79,71.86,126600.0,60.172,60.2138,60.0048,60.0633,126600.0
2013-12-18 14:15:00,71.86,71.89,71.77,71.89,70500.0,60.0633,60.0884,59.9881,60.0884,70500.0
2013-12-18 14:20:00,71.86,72.06,71.86,72.04,99600.0,60.0633,60.2305,60.0633,60.2138,99600.0
2013-12-18 14:25:00,72.05,72.05,71.86,71.92,56300.0,60.2221,60.2221,60.0633,60.1135,56300.0
2013-12-18 14:30:00,71.92,72.02,71.86,71.97,65400.0,60.1135,60.1971,60.0633,60.1553,65400.0
2013-12-18 14:35:00,71.97,72.17,71.96,72.14,116700.0,60.1553,60.3224,60.1469,60.2974,116700.0
2013-12-18 14:40:00,72.15,72.15,71.94,71.95,114700.0,60.3057,60.3057,60.1302,60.1386,114700.0
2013-12-18 14:45:00,71.96,72.02,71.86,71.91,67500.0,60.1469,60.1971,60.0633,60.1051,67500.0
2013-12-18 14:50:00,71.9,71.98,71.88,71.88,70400.0,60.0968,60.1636,60.0801,60.0801,70400.0
2013-12-18 14:55:00,71.89,72.01,71.85,71.95,65200.0,60.0884,60.1887,60.055,60.1386,65200.0
2013-12-18 15:00:00,71.96,71.99,71.91,71.91,53600.0,60.1469,60.172,60.1051,60.1051,53600.0
2013-12-18 15:05:00,71.91,71.99,71.85,71.86,48900.0,60.1051,60.172,60.055,60.0633,48900.0
2013-12-18 15:10:00,71.86,72.09,71.86,72.08,101700.0,60.0633,60.2556,60.0633,60.2472,101700.0
2013-12-18 15:15:00,72.07,72.2,72.06,72.17,114600.0,60.2389,60.3475,60.2305,60.3224,114600.0
2013-12-18 15:20:00,72.16,72.2,72.06,72.08,84200.0,60.3141,60.3475,60.2305,60.2472,84200.0
2013-12-18 15:25:00,72.08,72.14,71.99,72.05,106900.0,60.2472,60.2974,60.172,60.2221,106900.0
2013-12-18 15:30:00,72.05,72.18,72.05,72.15,101700.0,60.2221,60.3308,60.2221,60.3057,101700.0
2013-12-18 15:35:00,72.15,72.3,72.11,72.3,122600.0,60.3057,60.4311,60.2723,60.4311,122600.0
2013-12-18 15:40:00,72.3,72.38,72.26,72.34,119900.0,60.4311,60.498,60.3977,60.4645,119900.0
2013-12-18 15:45:00,72.33,72.39,72.2,72.21,204200.0,60.4562,60.5063,60.3475,60.3559,204200.0
2013-12-18 15:50:00,72.21,72.27,72.21,72.26,131000.0,60.3559,60.406,60.3559,60.3977,131000.0
2013-12-18 15:55:00,72.25,72.47,72.25,72.4,475400.0,60.3893,60.5732,60.3893,60.5147,475400.0
2013-12-19 09:30:00,72.17,72.17,71.71,71.8,111100.0,60.3224,60.3224,59.938,60.0132,111100.0
2013-12-19 09:35:00,71.78,72.06,71.73,71.91,117100.0,59.9965,60.2305,59.9547,60.1051,117100.0
2013-12-19 09:40:00,71.92,72.02,71.73,71.95,84100.0,60.1135,60.1971,59.9547,60.1386,84100.0
2013-12-19 09:45:00,71.95,72.02,71.72,71.72,56200.0,60.1386,60.1971,59.9463,59.9463,56200.0
2013-12-19 09:50:00,71.71,71.83,71.66,71.8,42800.0,59.938,60.0383,59.8962,60.0132,42800.0
2013-12-19 09:55:00,71.8,71.99,71.73,71.94,99000.0,60.0132,60.172,59.9547,60.1302,99000.0
2013-12-19 10:00:00,71.93,72.01,71.79,71.9,67400.0,60.1218,60.1887,60.0048,60.0968,67400.0
2013-12-19 10:05:00,71.89,72.01,71.85,72.01,76600.0,60.0884,60.1887,60.055,60.1887,76600.0
2013-12-19 10:10:00,72.0,72.14,71.99,72.14,100000.0,60.1804,60.2974,60.172,60.2974,100000.0
2013-12-19 10:15:00,72.14,72.22,72.11,72.2,92700.0,60.2974,60.3642,60.2723,60.3475,92700.0
2013-12-19 10:20:00,72.19,72.19,72.0,72.04,44000.0,60.3392,60.3392,60.1804,60.2138,44000.0
2013-12-19 10:25:00,72.04,72.11,72.03,72.1,45900.0,60.2138,60.2723,60.2054,60.2639,45900.0
2013-12-19 10:30:00,72.11,72.26,72.08,72.25,83900.0,60.2723,60.3977,60.2472,60.3893,83900.0
2013-12-19 10:35:00,72.25,72.32,72.22,72.3,55900.0,60.3893,60.4478,60.3642,60.4311,55900.0
2013-12-19 10:40:00,72.28,72.29,72.17,72.28,61100.0,60.4144,60.4227,60.3224,60.4144,61100.0
2013-12-19 10:45:00,72.28,72.33,72.23,72.26,54200.0,60.4144,60.4562,60.3726,60.3977,54200.0
2013-12-19 10:50:00,72.25,72.33,72.24,72.27,58800.0,60.3893,60.4562,60.381,60.406,58800.0
2013-12-19 10:55:00,72.28,72.31,72.23,72.23,44400.0,60.4144,60.4395,60.3726,60.3726,44400.0
2013-12-19 11:00:00,72.23,72.24,72.2,72.22,35900.0,60.3726,60.381,60.3475,60.3642,35900.0
2013-12-19 11:05:00,72.22,72.33,72.21,72.3,33900.0,60.3642,60.4562,60.3559,60.4311,33900.0
2013-12-19 11:10:00,72.31,72.33,72.26,72.28,25200.0,60.4395,60.4562,60.3977,60.4144,25200.0
2013-12-19 11:15:00,72.29,72.29,72.18,72.2,28100.0,60.4227,60.4227,60.3308,60.3475,28100.0
2013-12-19 11:20:00,72.2,72.27,72.19,72.26,37700.0,60.3475,60.406,60.3392,60.3977,37700.0
2013-12-19 11:25:00,72.27,72.37,72.24,72.36,69600.0,60.406,60.4896,60.381,60.4813,69600.0
2013-12-19 11:30:00,72.35,72.47,72.35,72.47,48000.0,60.4729,60.5732,60.4729,60.5732,48000.0
2013-12-19 11:35:00,72.48,72.53,72.46,72.48,38900.0,60.5816,60.6233,60.5648,60.5816,38900.0
2013-12-19 11:40:00,72.48,72.48,72.4,72.42,39300.0,60.5816,60.5816,60.5147,60.5314,39300.0
2013-12-19 11:45:00,72.42,72.42,72.38,72.39,24100.0,60.5314,60.5314,60.498,60.5063,24100.0
2013-12-19 11:50:00,72.37,72.37,72.3,72.31,34600.0,60.4896,60.4896,60.4311,60.4395,34600.0
2013-12-19 11:55:00,72.32,72.34,72.27,72.28,31500.0,60.4478,60.4645,60.406,60.4144,31500.0
2013-12-19 12:00:00,72.29,72.3,72.17,72.17,32100.0,60.4227,60.4311,60.3224,60.3224,32100.0
2013-12-19 12:05:00,72.18,72.24,72.17,72.24,24600.0,60.3308,60.381,60.3224,60.381,24600.0
2013-12-19 12:10:00,72.24,72.26,72.23,72.24,19600.0,60.381,60.3977,60.3726,60.381,19600.0
2013-12-19 12:15:00,72.23,72.27,72.16,72.24,59100.0,60.3726,60.406,60.3141,60.381,59100.0
2013-12-19 12:20:00,72.25,72.39,72.24,72.39,44500.0,60.3893,60.5063,60.381,60.5063,44500.0
2013-12-19 12:25:00,72.39,72.42,72.39,72.4,39900.0,60.5063,60.5314,60.5063,60.5147,39900.0
2013-12-19 12:30:00,72.4,72.42,72.34,72.36,65800.0,60.5147,60.5314,60.4645,60.4813,65800.0
2013-12-19 12:35:00,72.36,72.36,72.26,72.28,31900.0,60.4813,60.4813,60.3977,60.4144,31900.0
2013-12-19 12:40:00,72.28,72.33,72.28,72.33,34300.0,60.4144,60.4562,60.4144,60.4562,34300.0
2013-12-19 12:45:00,72.34,72.36,72.3,72.32,41200.0,60.4645,60.4813,60.4311,60.4478,41200.0
2013-12-19 12:50:00,72.31,72.36,72.28,72.35,30400.0,60.4395,60.4813,60.4144,60.4729,30400.0
2013-12-19 12:55:00,72.35,72.41,72.34,72.41,23900.0,60.4729,60.523,60.4645,60.523,23900.0
2013-12-19 13:00:00,72.41,72.41,72.36,72.36,57900.0,60.523,60.523,60.4813,60.4813,57900.0
2013-12-19 13:05:00,72.37,72.41,72.36,72.38,52400.0,60.4896,60.523,60.4813,60.498,52400.0
2013-12-19 13:10:00,72.38,72.38,72.32,72.34,46600.0,60.498,60.498,60.4478,60.4645,46600.0
2013-12-19 13:15:00,72.34,72.38,72.31,72.38,50200.0,60.4645,60.498,60.4395,60.498,50200.0
2013-12-19 13:20:00,72.38,72.42,72.37,72.39,26800.0,60.498,60.5314,60.4896,60.5063,26800.0
2013-12-19 13:25:00,72.38,72.4,72.36,72.39,28300.0,60.498,60.5147,60.4813,60.5063,28300.0
2013-12-19 13:30:00,72.38,72.4,72.3,72.32,35000.0,60.498,60.5147,60.4311,60.4478,35000.0
2013-12-19 13:35:00,72.32,72.33,72.28,72.3,20800.0,60.4478,60.4562,60.4144,60.4311,20800.0
2013-12-19 13:40:00,72.31,72.31,72.25,72.26,41100.0,60.4395,60.4395,60.3893,60.3977,41100.0
2013-12-19 13:45:00,72.26,72.26,72.16,72.18,31800.0,60.3977,60.3977,60.3141,60.3308,31800.0
2013-12-19 13:50:00,72.17,72.24,72.16,72.22,37800.0,60.3224,60.381,60.3141,60.3642,37800.0
2013-12-19 13:55:00,72.22,72.24,72.21,72.22,18400.0,60.3642,60.381,60.3559,60.3642,18400.0
2013-12-19 14:00:00,72.22,72.24,72.19,72.2,52200.0,60.3642,60.381,60.3392,60.3475,52200.0
2013-12-19 14:05:00,72.2,72.21,72.17,72.21,43900.0,60.3475,60.3559,60.3224,60.3559,43900.0
2013-12-19 14:10:00,72.2,72.23,72.19,72.22,35300.0,60.3475,60.3726,60.3392,60.3642,35300.0
2013-12-19 14:15:00,72.22,72.26,72.22,72.26,37300.0,60.3642,60.3977,60.3642,60.3977,37300.0
2013-12-19 14:20:00,72.25,72.28,72.23,72.23,40600.0,60.3893,60.4144,60.3726,60.3726,40600.0
2013-12-19 14:25:00,72.24,72.28,72.2,72.2,47200.0,60.381,60.4144,60.3475,60.3475,47200.0
2013-12-19 14:30:00,72.2,72.22,72.18,72.18,38900.0,60.3475,60.3642,60.3308,60.3308,38900.0
2013-12-19 14:35:00,72.19,72.21,72.17,72.21,25600.0,60.3392,60.3559,60.3224,60.3559,25600.0
2013-12-19 14:40:00,72.21,72.23,72.2,72.23,34700.0,60.3559,60.3726,60.3475,60.3726,34700.0
2013-12-19 14:45:00,72.24,72.24,72.2,72.22,25100.0,60.381,60.381,60.3475,60.3642,25100.0
2013-12-19 14:50:00,72.23,72.23,72.16,72.19,41400.0,60.3726,60.3726,60.3141,60.3392,41400.0
2013-12-19 14:55:00,72.19,72.19,72.15,72.16,46500.0,60.3392,60.3392,60.3057,60.3141,46500.0
2013-12-19 15:00:00,72.17,72.26,72.15,72.21,37300.0,60.3224,60.3977,60.3057,60.3559,37300.0
2013-12-19 15:05:00,72.2,72.27,72.19,72.24,52600.0,60.3475,60.406,60.3392,60.381,52600.0
2013-12-19 15:10:00,72.24,72.26,72.21,72.23,37000.0,60.381,60.3977,60.3559,60.3726,37000.0
2013-12-19 15:15:00,72.24,72.3,72.22,72.3,59500.0,60.381,60.4311,60.3642,60.4311,59500.0
2013-12-19 15:20:00,72.3,72.31,72.25,72.26,47300.0,60.4311,60.4395,60.3893,60.3977,47300.0
2013-12-19 15:25:00,72.26,72.3,72.25,72.29,68700.0,60.3977,60.4311,60.3893,60.4227,68700.0
2013-12-19 15:30:00,72.29,72.32,72.26,72.3,64000.0,60.4227,60.4478,60.3977,60.4311,64000.0
2013-12-19 15:35:00,72.31,72.35,72.31,72.34,73800.0,60.4395,60.4729,60.4395,60.4645,73800.0
2013-12-19 15:40:00,72.35,72.47,72.34,72.46,150100.0,60.4729,60.5732,60.4645,60.5648,150100.0
2013-12-19 15:45:00,72.46,72.47,72.33,72.37,151000.0,60.5648,60.5732,60.4562,60.4896,151000.0
2013-12-19 15:50:00,72.37,72.37,72.32,72.33,136100.0,60.4896,60.4896,60.4478,60.4562,136100.0
2013-12-19 15:55:00,72.32,72.43,72.3,72.38,236500.0,60.4478,60.5398,60.4311,60.498,236500.0
2013-12-20 09:30:00,72.5,73.15,72.5,73.14,1265700.0,60.5983,61.1416,60.5983,61.1332,1265700.0
2013-12-20 09:35:00,73.15,73.18,72.88,73.0,42700.0,61.1416,61.1666,60.9159,61.0162,42700.0
2013-12-20 09:40:00,73.0,73.13,72.88,73.01,51300.0,61.0162,61.1249,60.9159,61.0245,51300.0
2013-12-20 09:45:00,73.02,73.03,72.82,72.82,59200.0,61.0329,61.0413,60.8657,60.8657,59200.0
2013-12-20 09:50:00,72.82,73.03,72.71,72.97,92700.0,60.8657,61.0413,60.7738,60.9911,92700.0
2013-12-20 09:55:00,72.96,73.09,72.94,73.07,23200.0,60.9828,61.0914,60.966,61.0747,23200.0
2013-12-20 10:00:00,73.05,73.06,72.89,72.89,74300.0,61.058,61.0663,60.9242,60.9242,74300.0
2013-12-20 10:05:00,72.9,72.91,72.83,72.87,30000.0,60.9326,60.941,60.8741,60.9075,30000.0
2013-12-20 10:10:00,72.89,72.91,72.83,72.84,168600.0,60.9242,60.941,60.8741,60.8825,168600.0
2013-12-20 10:15:00,72.86,72.91,72.84,72.87,33000.0,60.8992,60.941,60.8825,60.9075,33000.0
2013-12-20 10:20:00,72.86,72.92,72.83,72.88,51300.0,60.8992,60.9493,60.8741,60.9159,51300.0
2013-12-20 10:25:00,72.89,72.9,72.72,72.74,202000.0,60.9242,60.9326,60.7822,60.7989,202000.0
2013-12-20 10:30:00,72.73,72.79,72.73,72.78,128900.0,60.7905,60.8407,60.7905,60.8323,128900.0
2013-12-20 10:35:00,72.79,72.86,72.78,72.81,41500.0,60.8407,60.8992,60.8323,60.8574,41500.0
2013-12-20 10:40:00,72.81,72.84,72.8,72.82,32100.0,60.8574,60.8825,60.849,60.8657,32100.0
2013-12-20 10:45:00,72.81,72.95,72.81,72.93,56300.0,60.8574,60.9744,60.8574,60.9577,56300.0
2013-12-20 10:50:00,72.94,72.98,72.91,72.92,52300.0,60.966,60.9995,60.941,60.9493,52300.0
2013-12-20 10:55:00,72.94,72.98,72.92,72.93,38100.0,60.966,60.9995,60.9493,60.9577,38100.0
2013-12-20 11:00:00,72.92,72.92,72.85,72.9,23900.0,60.9493,60.9493,60.8908,60.9326,23900.0
2013-12-20 11:05:00,72.9,72.98,72.89,72.97,62300.0,60.9326,60.9995,60.9242,60.9911,62300.0
2013-12-20 11:10:00,72.97,72.99,72.95,72.99,43500.0,60.9911,61.0078,60.9744,61.0078,43500.0
2013-12-20 11:15:00,72.98,73.04,72.97,73.03,46500.0,60.9995,61.0496,60.9911,61.0413,46500.0
2013-12-20 11:20:00,73.04,73.06,73.03,73.06,42900.0,61.0496,61.0663,61.0413,61.0663,42900.0
2013-12-20 11:25:00,73.06,73.14,73.05,73.09,68000.0,61.0663,61.1332,61.058,61.0914,68000.0
2013-12-20 11:30:00,73.09,73.17,73.08,73.16,109700.0,61.0914,61.1583,61.0831,61.1499,109700.0
2013-12-20 11:35:00,73.15,73.31,73.15,73.3,87200.0,61.1416,61.2753,61.1416,61.2669,87200.0
2013-12-20 11:40:00,73.29,73.33,73.28,73.29,29600.0,61.2586,61.292,61.2502,61.2586,29600.0
2013-12-20 11:45:00,73.28,73.34,73.28,73.32,32700.0,61.2502,61.3004,61.2502,61.2837,32700.0
2013-12-20 11:50:00,73.32,73.32,73.24,73.24,31500.0,61.2837,61.2837,61.2168,61.2168,31500.0
2013-12-20 11:55:00,73.24,73.27,73.23,73.25,23500.0,61.2168,61.2419,61.2084,61.2252,23500.0
2013-12-20 12:00:00,73.26,73.26,73.15,73.17,41500.0,61.2335,61.2335,61.1416,61.1583,41500.0
2013-12-20 12:05:00,73.16,73.18,73.11,73.13,66800.0,61.1499,61.1666,61.1081,61.1249,66800.0
2013-12-20 12:10:00,73.12,73.15,73.11,73.14,22000.0,61.1165,61.1416,61.1081,61.1332,22000.0
2013-12-20 12:15:00,73.14,73.18,73.14,73.18,31400.0,61.1332,61.1666,61.1332,61.1666,31400.0
2013-12-20 12:20:00,73.17,73.28,73.17,73.22,45800.0,61.1583,61.2502,61.1583,61.2001,45800.0
2013-12-20 12:25:00,73.23,73.28,73.19,73.25,21600.0,61.2084,61.2502,61.175,61.2252,21600.0
2013-12-20 12:30:00,73.25,73.27,73.21,73.26,26500.0,61.2252,61.2419,61.1917,61.2335,26500.0
2013-12-20 12:35:00,73.27,73.27,73.2,73.21,26200.0,61.2419,61.2419,61.1834,61.1917,26200.0
2013-12-20 12:40:00,73.21,73.25,73.2,73.22,16700.0,61.1917,61.2252,61.1834,61.2001,16700.0
2013-12-20 12:45:00,73.22,73.22,73.17,73.21,17700.0,61.2001,61.2001,61.1583,61.1917,17700.0
2013-12-20 12:50:00,73.22,73.26,73.17,73.17,20300.0,61.2001,61.2335,61.1583,61.1583,20300.0
2013-12-20 12:55:00,73.17,73.19,73.14,73.17,26400.0,61.1583,61.175,61.1332,61.1583,26400.0
2013-12-20 13:00:00,73.17,73.22,73.17,73.2,23400.0,61.1583,61.2001,61.1583,61.1834,23400.0
2013-12-20 13:05:00,73.2,73.21,73.15,73.17,15400.0,61.1834,61.1917,61.1416,61.1583,15400.0
2013-12-20 13:10:00,73.16,73.17,73.11,73.13,50200.0,61.1499,61.1583,61.1081,61.1249,50200.0
2013-12-20 13:15:00,73.14,73.19,73.13,73.18,19900.0,61.1332,61.175,61.1249,61.1666,19900.0
2013-12-20 13:20:00,73.18,73.22,73.17,73.22,34500.0,61.1666,61.2001,61.1583,61.2001,34500.0
2013-12-20 13:25:00,73.21,73.24,73.21,73.22,26100.0,61.1917,61.2168,61.1917,61.2001,26100.0
2013-12-20 13:30:00,73.23,73.24,73.19,73.19,27800.0,61.2084,61.2168,61.175,61.175,27800.0
2013-12-20 13:35:00,73.18,73.2,73.16,73.2,26300.0,61.1666,61.1834,61.1499,61.1834,26300.0
2013-12-20 13:40:00,73.2,73.22,73.19,73.21,17400.0,61.1834,61.2001,61.175,61.1917,17400.0
2013-12-20 13:45:00,73.21,73.23,73.19,73.23,10400.0,61.1917,61.2084,61.175,61.2084,10400.0
2013-12-20 13:50:00,73.23,73.28,73.19,73.23,31200.0,61.2084,61.2502,61.175,61.2084,31200.0
2013-12-20 13:55:00,73.23,73.23,73.17,73.23,27900.0,61.2084,61.2084,61.1583,61.2084,27900.0
2013-12-20 14:00:00,73.22,73.23,73.2,73.21,25200.0,61.2001,61.2084,61.1834,61.1917,25200.0
2013-12-20 14:05:00,73.2,73.26,73.2,73.23,26500.0,61.1834,61.2335,61.1834,61.2084,26500.0
2013-12-20 14:10:00,73.24,73.34,73.22,73.33,51600.0,61.2168,61.3004,61.2001,61.292,51600.0
2013-12-20 14:15:00,73.33,73.51,73.33,73.49,90200.0,61.292,61.4425,61.292,61.4258,90200.0
2013-12-20 14:20:00,73.49,73.5,73.43,73.47,29300.0,61.4258,61.4341,61.3756,61.409,29300.0
2013-12-20 14:25:00,73.46,73.56,73.45,73.56,52500.0,61.4007,61.4843,61.3923,61.4843,52500.0
2013-12-20 14:30:00,73.57,73.64,73.56,73.64,77000.0,61.4926,61.5511,61.4843,61.5511,77000.0
2013-12-20 14:35:00,73.64,73.71,73.63,73.7,45000.0,61.5511,61.6096,61.5428,61.6013,45000.0
2013-12-20 14:40:00,73.7,73.71,73.66,73.7,42000.0,61.6013,61.6096,61.5678,61.6013,42000.0
2013-12-20 14:45:00,73.7,73.73,73.68,73.71,47000.0,61.6013,61.6264,61.5846,61.6096,47000.0
2013-12-20 14:50:00,73.71,73.73,73.68,73.69,31600.0,61.6096,61.6264,61.5846,61.5929,31600.0
2013-12-20 14:55:00,73.69,73.73,73.69,73.72,40500.0,61.5929,61.6264,61.5929,61.618,40500.0
2013-12-20 15:00:00,73.72,73.72,73.58,73.59,55800.0,61.618,61.618,61.501,61.5093,55800.0
2013-12-20 15:05:00,73.59,73.6,73.54,73.55,61100.0,61.5093,61.5177,61.4675,61.4759,61100.0
2013-12-20 15:10:00,73.55,73.56,73.53,73.54,45000.0,61.4759,61.4843,61.4592,61.4675,45000.0
2013-12-20 15:15:00,73.55,73.57,73.51,73.51,57400.0,61.4759,61.4926,61.4425,61.4425,57400.0
2013-12-20 15:20:00,73.51,73.52,73.36,73.37,68000.0,61.4425,61.4508,61.3171,61.3255,68000.0
2013-12-20 15:25:00,73.37,73.38,73.32,73.38,68400.0,61.3255,61.3338,61.2837,61.3338,68400.0
2013-12-20 15:30:00,73.39,73.43,73.38,73.41,67500.0,61.3422,61.3756,61.3338,61.3589,67500.0
2013-12-20 15:35:00,73.41,73.49,73.38,73.49,99000.0,61.3589,61.4258,61.3338,61.4258,99000.0
2013-12-20 15:40:00,73.49,73.58,73.47,73.49,98500.0,61.4258,61.501,61.409,61.4258,98500.0
2013-12-20 15:45:00,73.5,73.51,73.4,73.45,203600.0,61.4341,61.4425,61.3505,61.3923,203600.0
2013-12-20 15:50:00,73.45,73.48,73.42,73.44,173500.0,61.3923,61.4174,61.3672,61.384,173500.0
2013-12-20 15:55:00,73.44,73.47,73.34,73.44,381500.0,61.384,61.409,61.3004,61.384,381500.0
2013-12-23 09:30:00,73.84,74.0,73.79,73.98,175300.0,61.7183,61.852,61.6765,61.8353,175300.0
2013-12-23 09:35:00,73.96,74.11,73.89,73.98,79300.0,61.8186,61.944,61.7601,61.8353,79300.0
2013-12-23 09:40:00,74.0,74.22,73.98,74.19,55200.0,61.852,62.0359,61.8353,62.0108,55200.0
2013-12-23 09:45:00,74.2,74.2,74.03,74.05,87900.0,62.0192,62.0192,61.8771,61.8938,87900.0
2013-12-23 09:50:00,74.04,74.07,73.85,73.85,42400.0,61.8855,61.9105,61.7267,61.7267,42400.0
2013-12-23 09:55:00,73.85,73.89,73.71,73.83,49100.0,61.7267,61.7601,61.6096,61.7099,49100.0
2013-12-23 10:00:00,73.82,73.85,73.71,73.85,38100.0,61.7016,61.7267,61.6096,61.7267,38100.0
2013-12-23 10:05:00,73.87,73.93,73.82,73.84,63200.0,61.7434,61.7935,61.7016,61.7183,63200.0
2013-12-23 10:10:00,73.85,73.91,73.84,73.88,77400.0,61.7267,61.7768,61.7183,61.7517,77400.0
2013-12-23 10:15:00,73.9,74.03,73.89,73.98,46800.0,61.7684,61.8771,61.7601,61.8353,46800.0
2013-12-23 10:20:00,74.0,74.02,73.95,74.01,38500.0,61.852,61.8687,61.8102,61.8604,38500.0
2013-12-23 10:25:00,74.02,74.02,73.93,74.02,60200.0,61.8687,61.8687,61.7935,61.8687,60200.0
2013-12-23 10:30:00,74.01,74.07,74.0,74.07,31100.0,61.8604,61.9105,61.852,61.9105,31100.0
2013-12-23 10:35:00,74.07,74.12,74.02,74.09,44600.0,61.9105,61.9523,61.8687,61.9273,44600.0
2013-12-23 10:40:00,74.09,74.13,74.03,74.12,30400.0,61.9273,61.9607,61.8771,61.9523,30400.0
2013-12-23 10:45:00,74.12,74.19,74.12,74.17,31900.0,61.9523,62.0108,61.9523,61.9941,31900.0
2013-12-23 10:50:00,74.17,74.18,74.07,74.08,25200.0,61.9941,62.0025,61.9105,61.9189,25200.0
2013-12-23 10:55:00,74.07,74.25,74.07,74.24,95400.0,61.9105,62.061,61.9105,62.0526,95400.0
2013-12-23 11:00:00,74.23,74.25,74.18,74.25,22800.0,62.0443,62.061,62.0025,62.061,22800.0
2013-12-23 11:05:00,74.25,74.27,74.21,74.21,55600.0,62.061,62.0777,62.0276,62.0276,55600.0
2013-12-23 11:10:00,74.21,74.26,74.2,74.25,29300.0,62.0276,62.0693,62.0192,62.061,29300.0
2013-12-23 11:15:00,74.25,74.3,74.24,74.26,35100.0,62.061,62.1028,62.0526,62.0693,35100.0
2013-12-23 11:20:00,74.27,74.36,74.27,74.36,33400.0,62.0777,62.1529,62.0777,62.1529,33400.0
2013-12-23 11:25:00,74.36,74.41,74.34,74.41,19900.0,62.1529,62.1947,62.1362,62.1947,19900.0
2013-12-23 11:30:00,74.4,74.49,74.4,74.49,26300.0,62.1864,62.2616,62.1864,62.2616,26300.0
2013-12-23 11:35:00,74.49,74.49,74.46,74.48,24600.0,62.2616,62.2616,62.2365,62.2532,24600.0
2013-12-23 11:40:00,74.48,74.57,74.47,74.5,39900.0,62.2532,62.3285,62.2449,62.2699,39900.0
2013-12-23 11:45:00,74.51,74.59,74.49,74.55,22900.0,62.2783,62.3452,62.2616,62.3117,22900.0
2013-12-23 11:50:00,74.55,74.56,74.52,74.52,25100.0,62.3117,62.3201,62.2867,62.2867,25100.0
2013-12-23 11:55:00,74.52,74.53,74.5,74.52,24700.0,62.2867,62.295,62.2699,62.2867,24700.0
2013-12-23 12:00:00,74.51,74.57,74.49,74.49,43800.0,62.2783,62.3285,62.2616,62.2616,43800.0
2013-12-23 12:05:00,74.49,74.5,74.39,74.45,77500.0,62.2616,62.2699,62.178,62.2282,77500.0
2013-12-23 12:10:00,74.44,74.45,74.36,74.42,22400.0,62.2198,62.2282,62.1529,62.2031,22400.0
2013-12-23 12:15:00,74.43,74.51,74.43,74.44,21000.0,62.2114,62.2783,62.2114,62.2198,21000.0
2013-12-23 12:20:00,74.43,74.5,74.43,74.5,19300.0,62.2114,62.2699,62.2114,62.2699,19300.0
2013-12-23 12:25:00,74.49,74.51,74.43,74.44,21700.0,62.2616,62.2783,62.2114,62.2198,21700.0
2013-12-23 12:30:00,74.45,74.47,74.45,74.46,11500.0,62.2282,62.2449,62.2282,62.2365,11500.0
2013-12-23 12:35:00,74.47,74.5,74.45,74.46,29500.0,62.2449,62.2699,62.2282,62.2365,29500.0
2013-12-23 12:40:00,74.46,74.5,74.45,74.5,23000.0,62.2365,62.2699,62.2282,62.2699,23000.0
2013-12-23 12:45:00,74.5,74.52,74.49,74.5,14000.0,62.2699,62.2867,62.2616,62.2699,14000.0
2013-12-23 12:50:00,74.5,74.52,74.46,74.46,23200.0,62.2699,62.2867,62.2365,62.2365,23200.0
2013-12-23 12:55:00,74.47,74.49,74.45,74.48,21100.0,62.2449,62.2616,62.2282,62.2532,21100.0
2013-12-23 13:00:00,74.47,74.5,74.46,74.48,20800.0,62.2449,62.2699,62.2365,62.2532,20800.0
2013-12-23 13:05:00,74.49,74.5,74.45,74.47,27500.0,62.2616,62.2699,62.2282,62.2449,27500.0
2013-12-23 13:10:00,74.46,74.48,74.44,74.46,20400.0,62.2365,62.2532,62.2198,62.2365,20400.0
2013-12-23 13:15:00,74.46,74.47,74.43,74.45,13000.0,62.2365,62.2449,62.2114,62.2282,13000.0
2013-12-23 13:20:00,74.45,74.47,74.44,74.45,22200.0,62.2282,62.2449,62.2198,62.2282,22200.0
2013-12-23 13:25:00,74.45,74.46,74.42,74.46,25400.0,62.2282,62.2365,62.2031,62.2365,25400.0
2013-12-23 13:30:00,74.45,74.45,74.4,74.43,41100.0,62.2282,62.2282,62.1864,62.2114,41100.0
2013-12-23 13:35:00,74.42,74.43,74.34,74.34,30300.0,62.2031,62.2114,62.1362,62.1362,30300.0
2013-12-23 13:40:00,74.33,74.41,74.31,74.4,26800.0,62.1279,62.1947,62.1111,62.1864,26800.0
2013-12-23 13:45:00,74.4,74.41,74.36,74.37,25900.0,62.1864,62.1947,62.1529,62.1613,25900.0
2013-12-23 13:50:00,74.37,74.38,74.27,74.27,24100.0,62.1613,62.1696,62.0777,62.0777,24100.0
2013-12-23 13:55:00,74.28,74.36,74.26,74.35,29900.0,62.0861,62.1529,62.0693,62.1446,29900.0
2013-12-23 14:00:00,74.36,74.36,74.31,74.31,22500.0,62.1529,62.1529,62.1111,62.1111,22500.0
2013-12-23 14:05:00,74.3,74.32,74.28,74.31,32500.0,62.1028,62.1195,62.0861,62.1111,32500.0
2013-12-23 14:10:00,74.31,74.35,74.3,74.31,35500.0,62.1111,62.1446,62.1028,62.1111,35500.0
2013-12-23 14:15:00,74.31,74.36,74.29,74.32,30900.0,62.1111,62.1529,62.0944,62.1195,30900.0
2013-12-23 14:20:00,74.31,74.43,74.31,74.42,39500.0,62.1111,62.2114,62.1111,62.2031,39500.0
2013-12-23 14:25:00,74.43,74.45,74.42,74.44,27500.0,62.2114,62.2282,62.2031,62.2198,27500.0
2013-12-23 14:30:00,74.43,74.47,74.43,74.45,60900.0,62.2114,62.2449,62.2114,62.2282,60900.0
2013-12-23 14:35:00,74.45,74.46,74.43,74.44,50300.0,62.2282,62.2365,62.2114,62.2198,50300.0
2013-12-23 14:40:00,74.44,74.44,74.4,74.42,22200.0,62.2198,62.2198,62.1864,62.2031,22200.0
2013-12-23 14:45:00,74.43,74.46,74.41,74.43,43100.0,62.2114,62.2365,62.1947,62.2114,43100.0
2013-12-23 14:50:00,74.43,74.45,74.41,74.45,21400.0,62.2114,62.2282,62.1947,62.2282,21400.0
2013-12-23 14:55:00,74.44,74.45,74.4,74.44,25900.0,62.2198,62.2282,62.1864,62.2198,25900.0
2013-12-23 15:00:00,74.43,74.46,74.42,74.45,36200.0,62.2114,62.2365,62.2031,62.2282,36200.0
2013-12-23 15:05:00,74.45,74.46,74.42,74.43,41100.0,62.2282,62.2365,62.2031,62.2114,41100.0
2013-12-23 15:10:00,74.44,74.44,74.38,74.38,47100.0,62.2198,62.2198,62.1696,62.1696,47100.0
2013-12-23 15:15:00,74.39,74.4,74.35,74.39,32400.0,62.178,62.1864,62.1446,62.178,32400.0
2013-12-23 15:20:00,74.39,74.42,74.36,74.41,46400.0,62.178,62.2031,62.1529,62.1947,46400.0
2013-12-23 15:25:00,74.41,74.43,74.37,74.4,53500.0,62.1947,62.2114,62.1613,62.1864,53500.0
2013-12-23 15:30:00,74.41,74.44,74.41,74.44,36900.0,62.1947,62.2198,62.1947,62.2198,36900.0
2013-12-23 15:35:00,74.44,74.46,74.44,74.45,36200.0,62.2198,62.2365,62.2198,62.2282,36200.0
2013-12-23 15:40:00,74.45,74.46,74.37,74.38,47400.0,62.2282,62.2365,62.1613,62.1696,47400.0
2013-12-23 15:45:00,74.38,74.38,74.3,74.31,78100.0,62.1696,62.1696,62.1028,62.1111,78100.0
2013-12-23 15:50:00,74.31,74.35,74.25,74.34,141900.0,62.1111,62.1446,62.061,62.1362,141900.0
2013-12-23 15:55:00,74.33,74.38,74.31,74.36,161200.0,62.1279,62.1696,62.1111,62.1529,161200.0
2013-12-24 09:30:00,74.2,74.35,74.11,74.26,52100.0,62.0192,62.1446,61.944,62.0693,52100.0
2013-12-24 09:35:00,74.28,74.35,74.14,74.15,113300.0,62.0861,62.1446,61.969,61.9774,113300.0
2013-12-24 09:40:00,74.19,74.35,74.16,74.3,35400.0,62.0108,62.1446,61.9858,62.1028,35400.0
2013-12-24 09:45:00,74.3,74.43,74.28,74.42,36900.0,62.1028,62.2114,62.0861,62.2031,36900.0
2013-12-24 09:50:00,74.4,74.42,74.28,74.31,22400.0,62.1864,62.2031,62.0861,62.1111,22400.0
2013-12-24 09:55:00,74.34,74.39,74.26,74.3,16600.0,62.1362,62.178,62.0693,62.1028,16600.0
2013-12-24 10:00:00,74.34,74.36,74.29,74.32,16900.0,62.1362,62.1529,62.0944,62.1195,16900.0
2013-12-24 10:05:00,74.33,74.34,74.2,74.23,20500.0,62.1279,62.1362,62.0192,62.0443,20500.0
2013-12-24 10:10:00,74.23,74.27,74.19,74.27,18500.0,62.0443,62.0777,62.0108,62.0777,18500.0
2013-12-24 10:15:00,74.27,74.31,74.25,74.31,11300.0,62.0777,62.1111,62.061,62.1111,11300.0
2013-12-24 10:20:00,74.31,74.35,74.31,74.34,12000.0,62.1111,62.1446,62.1111,62.1362,12000.0
2013-12-24 10:25:00,74.33,74.37,74.32,74.35,20400.0,62.1279,62.1613,62.1195,62.1446,20400.0
2013-12-24 10:30:00,74.35,74.38,74.32,74.36,19700.0,62.1446,62.1696,62.1195,62.1529,19700.0
2013-12-24 10:35:00,74.37,74.41,74.35,74.35,19000.0,62.1613,62.1947,62.1446,62.1446,19000.0
2013-12-24 10:40:00,74.36,74.37,74.3,74.3,12700.0,62.1529,62.1613,62.1028,62.1028,12700.0
2013-12-24 10:45:00,74.3,74.34,74.28,74.29,29900.0,62.1028,62.1362,62.0861,62.0944,29900.0
2013-12-24 10:50:00,74.29,74.3,74.27,74.28,9200.0,62.0944,62.1028,62.0777,62.0861,9200.0
2013-12-24 10:55:00,74.28,74.33,74.24,74.32,13000.0,62.0861,62.1279,62.0526,62.1195,13000.0
2013-12-24 11:00:00,74.31,74.35,74.27,74.33,21600.0,62.1111,62.1446,62.0777,62.1279,21600.0
2013-12-24 11:05:00,74.33,74.34,74.26,74.29,16400.0,62.1279,62.1362,62.0693,62.0944,16400.0
2013-12-24 11:10:00,74.3,74.33,74.29,74.3,13800.0,62.1028,62.1279,62.0944,62.1028,13800.0
2013-12-24 11:15:00,74.3,74.33,74.28,74.29,15700.0,62.1028,62.1279,62.0861,62.0944,15700.0
2013-12-24 11:20:00,74.3,74.33,74.27,74.27,20100.0,62.1028,62.1279,62.0777,62.0777,20100.0
2013-12-24 11:25:00,74.28,74.31,74.25,74.26,24500.0,62.0861,62.1111,62.061,62.0693,24500.0
2013-12-24 11:30:00,74.26,74.31,74.25,74.3,14600.0,62.0693,62.1111,62.061,62.1028,14600.0
2013-12-24 11:35:00,74.3,74.3,74.26,74.27,13500.0,62.1028,62.1028,62.0693,62.0777,13500.0
2013-12-24 11:40:00,74.27,74.29,74.24,74.28,11400.0,62.0777,62.0944,62.0526,62.0861,11400.0
2013-12-24 11:45:00,74.28,74.28,74.2,74.23,16100.0,62.0861,62.0861,62.0192,62.0443,16100.0
2013-12-24 11:50:00,74.23,74.27,74.22,74.22,10800.0,62.0443,62.0777,62.0359,62.0359,10800.0
2013-12-24 11:55:00,74.22,74.27,74.2,74.24,19200.0,62.0359,62.0777,62.0192,62.0526,19200.0
2013-12-24 12:00:00,74.24,74.28,74.2,74.21,19000.0,62.0526,62.0861,62.0192,62.0276,19000.0
2013-12-24 12:05:00,74.21,74.23,74.2,74.21,22900.0,62.0276,62.0443,62.0192,62.0276,22900.0
2013-12-24 12:10:00,74.21,74.22,74.17,74.19,34300.0,62.0276,62.0359,61.9941,62.0108,34300.0
2013-12-24 12:15:00,74.18,74.19,74.12,74.12,17700.0,62.0025,62.0108,61.9523,61.9523,17700.0
2013-12-24 12:20:00,74.11,74.11,74.02,74.03,43900.0,61.944,61.944,61.8687,61.8771,43900.0
2013-12-24 12:25:00,74.03,74.04,73.95,74.0,65600.0,61.8771,61.8855,61.8102,61.852,65600.0
2013-12-24 12:30:00,74.01,74.02,73.92,74.02,37200.0,61.8604,61.8687,61.7852,61.8687,37200.0
2013-12-24 12:35:00,74.02,74.1,73.99,74.09,42900.0,61.8687,61.9356,61.8437,61.9273,42900.0
2013-12-24 12:40:00,74.08,74.18,74.02,74.14,40100.0,61.9189,62.0025,61.8687,61.969,40100.0
2013-12-24 12:45:00,74.14,74.21,74.12,74.21,57300.0,61.969,62.0276,61.9523,62.0276,57300.0
2013-12-24 12:50:00,74.21,74.21,74.11,74.18,54700.0,62.0276,62.0276,61.944,62.0025,54700.0
2013-12-24 12:55:00,74.18,74.2,74.13,74.14,70800.0,62.0025,62.0192,61.9607,61.969,70800.0
2013-12-26 09:30:00,74.44,74.49,74.38,74.38,40200.0,62.2198,62.2616,62.1696,62.1696,40200.0
2013-12-26 09:35:00,74.38,74.46,74.28,74.32,32800.0,62.1696,62.2365,62.0861,62.1195,32800.0
2013-12-26 09:40:00,74.35,74.44,74.28,74.4,91000.0,62.1446,62.2198,62.0861,62.1864,91000.0
2013-12-26 09:45:00,74.4,74.47,74.35,74.47,99600.0,62.1864,62.2449,62.1446,62.2449,99600.0
2013-12-26 09:50:00,74.45,74.45,74.34,74.34,15600.0,62.2282,62.2282,62.1362,62.1362,15600.0
2013-12-26 09:55:00,74.34,74.37,74.28,74.35,41200.0,62.1362,62.1613,62.0861,62.1446,41200.0
2013-12-26 10:00:00,74.35,74.46,74.3,74.45,126800.0,62.1446,62.2365,62.1028,62.2282,126800.0
2013-12-26 10:05:00,74.44,74.48,74.38,74.38,25500.0,62.2198,62.2532,62.1696,62.1696,25500.0
2013-12-26 10:10:00,74.39,74.45,74.36,74.45,43200.0,62.178,62.2282,62.1529,62.2282,43200.0
2013-12-26 10:15:00,74.45,74.46,74.4,74.42,26400.0,62.2282,62.2365,62.1864,62.2031,26400.0
2013-12-26 10:20:00,74.45,74.45,74.37,74.41,19100.0,62.2282,62.2282,62.1613,62.1947,19100.0
2013-12-26 10:25:00,74.41,74.42,74.36,74.36,36600.0,62.1947,62.2031,62.1529,62.1529,36600.0
2013-12-26 10:30:00,74.37,74.4,74.33,74.36,34700.0,62.1613,62.1864,62.1279,62.1529,34700.0
2013-12-26 10:35:00,74.35,74.41,74.34,74.37,16200.0,62.1446,62.1947,62.1362,62.1613,16200.0
2013-12-26 10:40:00,74.36,74.38,74.34,74.35,16200.0,62.1529,62.1696,62.1362,62.1446,16200.0
2013-12-26 10:45:00,74.34,74.37,74.34,74.35,18600.0,62.1362,62.1613,62.1362,62.1446,18600.0
2013-12-26 10:50:00,74.34,74.35,74.28,74.31,20600.0,62.1362,62.1446,62.0861,62.1111,20600.0
2013-12-26 10:55:00,74.31,74.39,74.3,74.37,18300.0,62.1111,62.178,62.1028,62.1613,18300.0
2013-12-26 11:00:00,74.37,74.4,74.36,74.39,11600.0,62.1613,62.1864,62.1529,62.178,11600.0
2013-12-26 11:05:00,74.37,74.41,74.34,74.4,39800.0,62.1613,62.1947,62.1362,62.1864,39800.0
2013-12-26 11:10:00,74.39,74.41,74.35,74.36,13100.0,62.178,62.1947,62.1446,62.1529,13100.0
2013-12-26 11:15:00,74.38,74.4,74.35,74.39,34600.0,62.1696,62.1864,62.1446,62.178,34600.0
2013-12-26 11:20:00,74.4,74.41,74.38,74.4,19100.0,62.1864,62.1947,62.1696,62.1864,19100.0
2013-12-26 11:25:00,74.4,74.41,74.38,74.39,15500.0,62.1864,62.1947,62.1696,62.178,15500.0
2013-12-26 11:30:00,74.39,74.41,74.36,74.39,17800.0,62.178,62.1947,62.1529,62.178,17800.0
2013-12-26 11:35:00,74.38,74.41,74.35,74.36,14400.0,62.1696,62.1947,62.1446,62.1529,14400.0
2013-12-26 11:40:00,74.37,74.4,74.37,74.39,12400.0,62.1613,62.1864,62.1613,62.178,12400.0
2013-12-26 11:45:00,74.41,74.42,74.38,74.4,16400.0,62.1947,62.2031,62.1696,62.1864,16400.0
2013-12-26 11:50:00,74.4,74.43,74.39,74.42,12600.0,62.1864,62.2114,62.178,62.2031,12600.0
2013-12-26 11:55:00,74.44,74.49,74.44,74.48,9500.0,62.2198,62.2616,62.2198,62.2532,9500.0
2013-12-26 12:00:00,74.49,74.54,74.49,74.52,15700.0,62.2616,62.3034,62.2616,62.2867,15700.0
2013-12-26 12:05:00,74.51,74.56,74.47,74.56,7400.0,62.2783,62.3201,62.2449,62.3201,7400.0
2013-12-26 12:10:00,74.57,74.61,74.55,74.61,10200.0,62.3285,62.3619,62.3117,62.3619,10200.0
2013-12-26 12:15:00,74.62,74.64,74.6,74.63,11800.0,62.3702,62.387,62.3535,62.3786,11800.0
2013-12-26 12:20:00,74.64,74.68,74.64,74.67,11000.0,62.387,62.4204,62.387,62.412,11000.0
2013-12-26 12:25:00,74.68,74.68,74.59,74.6,15500.0,62.4204,62.4204,62.3452,62.3535,15500.0
2013-12-26 12:30:00,74.61,74.64,74.61,74.64,6400.0,62.3619,62.387,62.3619,62.387,6400.0
2013-12-26 12:35:00,74.63,74.68,74.61,74.68,13000.0,62.3786,62.4204,62.3619,62.4204,13000.0
2013-12-26 12:40:00,74.66,74.71,74.64,74.7,13600.0,62.4037,62.4455,62.387,62.4371,13600.0
2013-12-26 12:45:00,74.69,74.73,74.68,74.73,11800.0,62.4288,62.4622,62.4204,62.4622,11800.0
2013-12-26 12:50:00,74.74,74.75,74.72,74.74,10200.0,62.4705,62.4789,62.4538,62.4705,10200.0
2013-12-26 12:55:00,74.76,74.77,74.74,74.75,5700.0,62.4873,62.4956,62.4705,62.4789,5700.0
2013-12-26 13:00:00,74.75,74.8,74.74,74.79,9400.0,62.4789,62.5207,62.4705,62.5123,9400.0
2013-12-26 13:05:00,74.79,74.83,74.78,74.82,9600.0,62.5123,62.5458,62.504,62.5374,9600.0
2013-12-26 13:10:00,74.83,74.86,74.83,74.83,13400.0,62.5458,62.5709,62.5458,62.5458,13400.0
2013-12-26 13:15:00,74.83,74.89,74.83,74.88,14000.0,62.5458,62.5959,62.5458,62.5876,14000.0
2013-12-26 13:20:00,74.88,74.89,74.86,74.86,7800.0,62.5876,62.5959,62.5709,62.5709,7800.0
2013-12-26 13:25:00,74.86,74.89,74.84,74.88,11500.0,62.5709,62.5959,62.5541,62.5876,11500.0
2013-12-26 13:30:00,74.88,74.91,74.86,74.91,11900.0,62.5876,62.6126,62.5709,62.6126,11900.0
2013-12-26 13:35:00,74.9,74.93,74.9,74.9,22900.0,62.6043,62.6294,62.6043,62.6043,22900.0
2013-12-26 13:40:00,74.9,74.9,74.85,74.86,17400.0,62.6043,62.6043,62.5625,62.5709,17400.0
2013-12-26 13:45:00,74.86,74.92,74.86,74.92,48800.0,62.5709,62.621,62.5709,62.621,48800.0
2013-12-26 13:50:00,74.92,74.97,74.92,74.97,22100.0,62.621,62.6628,62.621,62.6628,22100.0
2013-12-26 13:55:00,74.96,74.97,74.94,74.96,10500.0,62.6544,62.6628,62.6377,62.6544,10500.0
2013-12-26 14:00:00,74.97,74.97,74.92,74.94,20300.0,62.6628,62.6628,62.621,62.6377,20300.0
2013-12-26 14:05:00,74.93,74.93,74.87,74.9,25400.0,62.6294,62.6294,62.5792,62.6043,25400.0
2013-12-26 14:10:00,74.9,74.9,74.88,74.89,5800.0,62.6043,62.6043,62.5876,62.5959,5800.0
2013-12-26 14:15:00,74.89,74.9,74.87,74.89,11300.0,62.5959,62.6043,62.5792,62.5959,11300.0
2013-12-26 14:20:00,74.88,74.9,74.87,74.89,16400.0,62.5876,62.6043,62.5792,62.5959,16400.0
2013-12-26 14:25:00,74.89,74.9,74.87,74.89,12400.0,62.5959,62.6043,62.5792,62.5959,12400.0
2013-12-26 14:30:00,74.89,74.9,74.87,74.88,17900.0,62.5959,62.6043,62.5792,62.5876,17900.0
2013-12-26 14:35:00,74.88,74.89,74.87,74.89,9900.0,62.5876,62.5959,62.5792,62.5959,9900.0
2013-12-26 14:40:00,74.9,74.9,74.88,74.89,8500.0,62.6043,62.6043,62.5876,62.5959,8500.0
2013-12-26 14:45:00,74.9,74.9,74.85,74.89,19000.0,62.6043,62.6043,62.5625,62.5959,19000.0
2013-12-26 14:50:00,74.9,74.91,74.85,74.88,23100.0,62.6043,62.6126,62.5625,62.5876,23100.0
2013-12-26 14:55:00,74.88,74.9,74.87,74.89,9600.0,62.5876,62.6043,62.5792,62.5959,9600.0
2013-12-26 15:00:00,74.9,74.9,74.88,74.89,22000.0,62.6043,62.6043,62.5876,62.5959,22000.0
2013-12-26 15:05:00,74.9,74.93,74.86,74.89,34500.0,62.6043,62.6294,62.5709,62.5959,34500.0
2013-12-26 15:10:00,74.89,74.89,74.85,74.87,21000.0,62.5959,62.5959,62.5625,62.5792,21000.0
2013-12-26 15:15:00,74.87,74.87,74.8,74.83,20500.0,62.5792,62.5792,62.5207,62.5458,20500.0
2013-12-26 15:20:00,74.84,74.88,74.84,74.86,17500.0,62.5541,62.5876,62.5541,62.5709,17500.0
2013-12-26 15:25:00,74.86,74.88,74.84,74.88,28800.0,62.5709,62.5876,62.5541,62.5876,28800.0
2013-12-26 15:30:00,74.88,74.88,74.8,74.83,34800.0,62.5876,62.5876,62.5207,62.5458,34800.0
2013-12-26 15:35:00,74.83,74.83,74.75,74.77,36600.0,62.5458,62.5458,62.4789,62.4956,36600.0
2013-12-26 15:40:00,74.77,74.81,74.77,74.81,46700.0,62.4956,62.5291,62.4956,62.5291,46700.0
2013-12-26 15:45:00,74.82,74.83,74.78,74.8,45800.0,62.5374,62.5458,62.504,62.5207,45800.0
2013-12-26 15:50:00,74.8,74.81,74.75,74.79,55300.0,62.5207,62.5291,62.4789,62.5123,55300.0
2013-12-26 15:55:00,74.79,74.87,74.78,74.85,118000.0,62.5123,62.5792,62.504,62.5625,118000.0
2013-12-27 09:30:00,75.0,75.19,74.87,75.07,108200.0,62.6879,62.8467,62.5792,62.7464,108200.0
2013-12-27 09:35:00,75.07,75.25,74.99,75.02,36700.0,62.7464,62.8968,62.6795,62.7046,36700.0
2013-12-27 09:40:00,75.03,75.04,74.82,74.85,42700.0,62.7129,62.7213,62.5374,62.5625,42700.0
2013-12-27 09:45:00,74.86,75.25,74.86,75.22,152000.0,62.5709,62.8968,62.5709,62.8718,152000.0
2013-12-27 09:50:00,75.21,75.33,75.14,75.27,87600.0,62.8634,62.9637,62.8049,62.9135,87600.0
2013-12-27 09:55:00,75.27,75.29,75.19,75.22,17600.0,62.9135,62.9303,62.8467,62.8718,17600.0
2013-12-27 10:00:00,75.22,75.28,75.16,75.18,23300.0,62.8718,62.9219,62.8216,62.8383,23300.0
2013-12-27 10:05:00,75.21,75.21,75.09,75.1,24400.0,62.8634,62.8634,62.7631,62.7715,24400.0
2013-12-27 10:10:00,75.1,75.23,75.1,75.14,97800.0,62.7715,62.8801,62.7715,62.8049,97800.0
2013-12-27 10:15:00,75.14,75.14,75.05,75.07,18700.0,62.8049,62.8049,62.7297,62.7464,18700.0
2013-12-27 10:20:00,75.08,75.13,74.96,75.02,97900.0,62.7547,62.7965,62.6544,62.7046,97900.0
2013-12-27 10:25:00,74.99,75.11,74.95,75.07,47700.0,62.6795,62.7798,62.6461,62.7464,47700.0
2013-12-27 10:30:00,75.04,75.05,74.85,74.85,16100.0,62.7213,62.7297,62.5625,62.5625,16100.0
2013-12-27 10:35:00,74.84,74.97,74.84,74.96,12300.0,62.5541,62.6628,62.5541,62.6544,12300.0
2013-12-27 10:40:00,74.97,75.03,74.94,75.0,11900.0,62.6628,62.7129,62.6377,62.6879,11900.0
2013-12-27 10:45:00,75.0,75.0,74.91,74.92,11000.0,62.6879,62.6879,62.6126,62.621,11000.0
2013-12-27 10:50:00,74.93,75.01,74.92,74.97,14100.0,62.6294,62.6962,62.621,62.6628,14100.0
2013-12-27 10:55:00,75.0,75.01,74.91,74.92,10100.0,62.6879,62.6962,62.6126,62.621,10100.0
2013-12-27 11:00:00,74.94,74.99,74.91,74.96,7900.0,62.6377,62.6795,62.6126,62.6544,7900.0
2013-12-27 11:05:00,74.96,74.99,74.89,74.89,16500.0,62.6544,62.6795,62.5959,62.5959,16500.0
2013-12-27 11:10:00,74.89,74.96,74.89,74.96,7100.0,62.5959,62.6544,62.5959,62.6544,7100.0
2013-12-27 11:15:00,74.96,75.08,74.96,75.07,12800.0,62.6544,62.7547,62.6544,62.7464,12800.0
2013-12-27 11:20:00,75.08,75.1,75.04,75.06,10700.0,62.7547,62.7715,62.7213,62.738,10700.0
2013-12-27 11:25:00,75.06,75.1,75.02,75.1,22100.0,62.738,62.7715,62.7046,62.7715,22100.0
2013-12-27 11:30:00,75.1,75.15,75.09,75.13,12800.0,62.7715,62.8132,62.7631,62.7965,12800.0
2013-12-27 11:35:00,75.13,75.14,75.06,75.08,16400.0,62.7965,62.8049,62.738,62.7547,16400.0
2013-12-27 11:40:00,75.07,75.11,75.06,75.08,13300.0,62.7464,62.7798,62.738,62.7547,13300.0
2013-12-27 11:45:00,75.08,75.11,75.06,75.09,8700.0,62.7547,62.7798,62.738,62.7631,8700.0
2013-12-27 11:50:00,75.08,75.11,75.08,75.11,10600.0,62.7547,62.7798,62.7547,62.7798,10600.0
2013-12-27 11:55:00,75.09,75.11,75.04,75.09,29700.0,62.7631,62.7798,62.7213,62.7631,29700.0
2013-12-27 12:00:00,75.09,75.11,75.05,75.07,10300.0,62.7631,62.7798,62.7297,62.7464,10300.0
2013-12-27 12:05:00,75.08,75.09,75.05,75.05,8600.0,62.7547,62.7631,62.7297,62.7297,8600.0
2013-12-27 12:10:00,75.06,75.09,75.03,75.03,10200.0,62.738,62.7631,62.7129,62.7129,10200.0
2013-12-27 12:15:00,75.03,75.04,74.92,74.99,24300.0,62.7129,62.7213,62.621,62.6795,24300.0
2013-12-27 12:20:00,75.01,75.02,74.97,74.97,13700.0,62.6962,62.7046,62.6628,62.6628,13700.0
2013-12-27 12:25:00,75.0,75.0,74.95,74.96,14800.0,62.6879,62.6879,62.6461,62.6544,14800.0
2013-12-27 12:30:00,74.97,74.98,74.94,74.97,6800.0,62.6628,62.6712,62.6377,62.6628,6800.0
2013-12-27 12:35:00,74.96,74.99,74.93,74.98,9200.0,62.6544,62.6795,62.6294,62.6712,9200.0
2013-12-27 12:40:00,74.97,74.98,74.93,74.94,14000.0,62.6628,62.6712,62.6294,62.6377,14000.0
2013-12-27 12:45:00,74.93,74.94,74.88,74.9,30300.0,62.6294,62.6377,62.5876,62.6043,30300.0
2013-12-27 12:50:00,74.93,74.94,74.89,74.9,8100.0,62.6294,62.6377,62.5959,62.6043,8100.0
2013-12-27 12:55:00,74.91,74.91,74.84,74.86,12400.0,62.6126,62.6126,62.5541,62.5709,12400.0
2013-12-27 13:00:00,74.87,74.92,74.87,74.9,9400.0,62.5792,62.621,62.5792,62.6043,9400.0
2013-12-27 13:05:00,74.89,74.9,74.82,74.83,19000.0,62.5959,62.6043,62.5374,62.5458,19000.0
2013-12-27 13:10:00,74.84,74.86,74.83,74.86,8700.0,62.5541,62.5709,62.5458,62.5709,8700.0
2013-12-27 13:15:00,74.86,74.9,74.85,74.86,14500.0,62.5709,62.6043,62.5625,62.5709,14500.0
2013-12-27 13:20:00,74.87,74.92,74.85,74.85,15800.0,62.5792,62.621,62.5625,62.5625,15800.0
2013-12-27 13:25:00,74.85,74.87,74.83,74.84,16800.0,62.5625,62.5792,62.5458,62.5541,16800.0
2013-12-27 13:30:00,74.84,74.87,74.82,74.83,10300.0,62.5541,62.5792,62.5374,62.5458,10300.0
2013-12-27 13:35:00,74.83,74.87,74.82,74.86,16300.0,62.5458,62.5792,62.5374,62.5709,16300.0
2013-12-27 13:40:00,74.86,74.87,74.84,74.84,6900.0,62.5709,62.5792,62.5541,62.5541,6900.0
2013-12-27 13:45:00,74.84,74.87,74.81,74.83,13300.0,62.5541,62.5792,62.5291,62.5458,13300.0
2013-12-27 13:50:00,74.84,74.85,74.82,74.84,16600.0,62.5541,62.5625,62.5374,62.5541,16600.0
2013-12-27 13:55:00,74.84,74.86,74.82,74.83,9500.0,62.5541,62.5709,62.5374,62.5458,9500.0
2013-12-27 14:00:00,74.83,74.86,74.79,74.8,19800.0,62.5458,62.5709,62.5123,62.5207,19800.0
2013-12-27 14:05:00,74.8,74.83,74.78,74.83,12800.0,62.5207,62.5458,62.504,62.5458,12800.0
2013-12-27 14:10:00,74.83,74.84,74.75,74.76,25200.0,62.5458,62.5541,62.4789,62.4873,25200.0
2013-12-27 14:15:00,74.76,74.79,74.72,74.75,18900.0,62.4873,62.5123,62.4538,62.4789,18900.0
2013-12-27 14:20:00,74.75,74.76,74.7,74.73,36000.0,62.4789,62.4873,62.4371,62.4622,36000.0
2013-12-27 14:25:00,74.74,74.81,74.74,74.81,12600.0,62.4705,62.5291,62.4705,62.5291,12600.0
2013-12-27 14:30:00,74.8,74.86,74.8,74.83,14500.0,62.5207,62.5709,62.5207,62.5458,14500.0
2013-12-27 14:35:00,74.84,74.84,74.73,74.76,50900.0,62.5541,62.5541,62.4622,62.4873,50900.0
2013-12-27 14:40:00,74.76,74.77,74.7,74.75,37300.0,62.4873,62.4956,62.4371,62.4789,37300.0
2013-12-27 14:45:00,74.75,74.75,74.71,74.73,12600.0,62.4789,62.4789,62.4455,62.4622,12600.0
2013-12-27 14:50:00,74.72,74.73,74.69,74.7,18800.0,62.4538,62.4622,62.4288,62.4371,18800.0
2013-12-27 14:55:00,74.71,74.72,74.64,74.68,20800.0,62.4455,62.4538,62.387,62.4204,20800.0
2013-12-27 15:00:00,74.68,74.7,74.66,74.67,11500.0,62.4204,62.4371,62.4037,62.412,11500.0
2013-12-27 15:05:00,74.68,74.71,74.66,74.7,20000.0,62.4204,62.4455,62.4037,62.4371,20000.0
2013-12-27 15:10:00,74.7,74.71,74.66,74.66,13200.0,62.4371,62.4455,62.4037,62.4037,13200.0
2013-12-27 15:15:00,74.66,74.67,74.61,74.61,27400.0,62.4037,62.412,62.3619,62.3619,27400.0
2013-12-27 15:20:00,74.61,74.63,74.58,74.58,23000.0,62.3619,62.3786,62.3368,62.3368,23000.0
2013-12-27 15:25:00,74.58,74.68,74.58,74.67,23400.0,62.3368,62.4204,62.3368,62.412,23400.0
2013-12-27 15:30:00,74.66,74.74,74.65,74.7,46200.0,62.4037,62.4705,62.3953,62.4371,46200.0
2013-12-27 15:35:00,74.7,74.71,74.69,74.7,33600.0,62.4371,62.4455,62.4288,62.4371,33600.0
2013-12-27 15:40:00,74.7,74.7,74.67,74.69,24300.0,62.4371,62.4371,62.412,62.4288,24300.0
2013-12-27 15:45:00,74.7,74.71,74.67,74.67,54400.0,62.4371,62.4455,62.412,62.412,54400.0
2013-12-27 15:50:00,74.67,74.71,74.65,74.69,55100.0,62.412,62.4455,62.3953,62.4288,55100.0
2013-12-27 15:55:00,74.7,74.71,74.68,74.7,120100.0,62.4371,62.4455,62.4204,62.4371,120100.0
2013-12-30 09:30:00,74.85,75.04,74.76,74.77,65400.0,62.5625,62.7213,62.4873,62.4956,65400.0
2013-12-30 09:35:00,74.77,74.8,74.67,74.73,26400.0,62.4956,62.5207,62.412,62.4622,26400.0
2013-12-30 09:40:00,74.7,74.7,74.5,74.51,53400.0,62.4371,62.4371,62.2699,62.2783,53400.0
2013-12-30 09:45:00,74.51,74.58,74.31,74.48,108000.0,62.2783,62.3368,62.1111,62.2532,108000.0
2013-12-30 09:50:00,74.48,74.51,74.35,74.43,84300.0,62.2532,62.2783,62.1446,62.2114,84300.0
2013-12-30 09:55:00,74.44,74.49,74.31,74.35,42200.0,62.2198,62.2616,62.1111,62.1446,42200.0
2013-12-30 10:00:00,74.35,74.52,74.35,74.5,20700.0,62.1446,62.2867,62.1446,62.2699,20700.0
2013-12-30 10:05:00,74.52,74.6,74.48,74.53,34700.0,62.2867,62.3535,62.2532,62.295,34700.0
2013-12-30 10:10:00,74.55,74.67,74.55,74.59,17500.0,62.3117,62.412,62.3117,62.3452,17500.0
2013-12-30 10:15:00,74.6,74.66,74.6,74.64,12700.0,62.3535,62.4037,62.3535,62.387,12700.0
2013-12-30 10:20:00,74.64,74.66,74.59,74.6,10700.0,62.387,62.4037,62.3452,62.3535,10700.0
2013-12-30 10:25:00,74.59,74.66,74.57,74.57,12100.0,62.3452,62.4037,62.3285,62.3285,12100.0
2013-12-30 10:30:00,74.57,74.65,74.56,74.63,35800.0,62.3285,62.3953,62.3201,62.3786,35800.0
2013-12-30 10:35:00,74.64,74.65,74.56,74.57,30200.0,62.387,62.3953,62.3201,62.3285,30200.0
2013-12-30 10:40:00,74.57,74.59,74.49,74.51,25000.0,62.3285,62.3452,62.2616,62.2783,25000.0
2013-12-30 10:45:00,74.48,74.49,74.42,74.42,16300.0,62.2532,62.2616,62.2031,62.2031,16300.0
2013-12-30 10:50:00,74.44,74.47,74.43,74.45,12500.0,62.2198,62.2449,62.2114,62.2282,12500.0
2013-12-30 10:55:00,74.46,74.48,74.43,74.47,18100.0,62.2365,62.2532,62.2114,62.2449,18100.0
2013-12-30 11:00:00,74.46,74.57,74.46,74.56,14100.0,62.2365,62.3285,62.2365,62.3201,14100.0
2013-12-30 11:05:00,74.56,74.57,74.47,74.49,18200.0,62.3201,62.3285,62.2449,62.2616,18200.0
2013-12-30 11:10:00,74.49,74.59,74.49,74.55,10700.0,62.2616,62.3452,62.2616,62.3117,10700.0
2013-12-30 11:15:00,74.56,74.65,74.56,74.65,9300.0,62.3201,62.3953,62.3201,62.3953,9300.0
2013-12-30 11:20:00,74.63,74.65,74.6,74.65,21700.0,62.3786,62.3953,62.3535,62.3953,21700.0
2013-12-30 11:25:00,74.64,74.69,74.64,74.66,9600.0,62.387,62.4288,62.387,62.4037,9600.0
2013-12-30 11:30:00,74.66,74.76,74.66,74.7,14600.0,62.4037,62.4873,62.4037,62.4371,14600.0
2013-12-30 11:35:00,74.7,74.75,74.68,74.68,11000.0,62.4371,62.4789,62.4204,62.4204,11000.0
2013-12-30 11:40:00,74.68,74.71,74.64,74.65,21300.0,62.4204,62.4455,62.387,62.3953,21300.0
2013-12-30 11:45:00,74.65,74.7,74.65,74.7,10500.0,62.3953,62.4371,62.3953,62.4371,10500.0
2013-12-30 11:50:00,74.7,74.73,74.68,74.68,22400.0,62.4371,62.4622,62.4204,62.4204,22400.0
2013-12-30 11:55:00,74.69,74.71,74.66,74.68,13200.0,62.4288,62.4455,62.4037,62.4204,13200.0
2013-12-30 12:00:00,74.69,74.73,74.69,74.73,9700.0,62.4288,62.4622,62.4288,62.4622,9700.0
2013-12-30 12:05:00,74.72,74.72,74.67,74.68,11700.0,62.4538,62.4538,62.412,62.4204,11700.0
2013-12-30 12:10:00,74.67,74.78,74.66,74.78,21800.0,62.412,62.504,62.4037,62.504,21800.0
2013-12-30 12:15:00,74.78,74.8,74.73,74.74,11100.0,62.504,62.5207,62.4622,62.4705,11100.0
2013-12-30 12:20:00,74.73,74.79,74.73,74.77,12400.0,62.4622,62.5123,62.4622,62.4956,12400.0
2013-12-30 12:25:00,74.76,74.82,74.73,74.81,19500.0,62.4873,62.5374,62.4622,62.5291,19500.0
2013-12-30 12:30:00,74.81,74.88,74.81,74.87,21100.0,62.5291,62.5876,62.5291,62.5792,21100.0
2013-12-30 12:35:00,74.87,74.9,74.82,74.83,17000.0,62.5792,62.6043,62.5374,62.5458,17000.0
2013-12-30 12:40:00,74.82,74.83,74.77,74.82,11700.0,62.5374,62.5458,62.4956,62.5374,11700.0
2013-12-30 12:45:00,74.83,74.86,74.82,74.86,15100.0,62.5458,62.5709,62.5374,62.5709,15100.0
2013-12-30 12:50:00,74.85,74.86,74.79,74.8,10500.0,62.5625,62.5709,62.5123,62.5207,10500.0
2013-12-30 12:55:00,74.81,74.84,74.8,74.84,17000.0,62.5291,62.5541,62.5207,62.5541,17000.0
2013-12-30 13:00:00,74.84,74.86,74.78,74.78,16100.0,62.5541,62.5709,62.504,62.504,16100.0
2013-12-30 13:05:00,74.78,74.81,74.77,74.79,9700.0,62.504,62.5291,62.4956,62.5123,9700.0
2013-12-30 13:10:00,74.79,74.85,74.76,74.84,18300.0,62.5123,62.5625,62.4873,62.5541,18300.0
2013-12-30 13:15:00,74.84,74.84,74.8,74.82,12300.0,62.5541,62.5541,62.5207,62.5374,12300.0
2013-12-30 13:20:00,74.83,74.87,74.83,74.86,26600.0,62.5458,62.5792,62.5458,62.5709,26600.0
2013-12-30 13:25:00,74.86,74.86,74.77,74.78,17000.0,62.5709,62.5709,62.4956,62.504,17000.0
2013-12-30 13:30:00,74.79,74.81,74.75,74.75,19600.0,62.5123,62.5291,62.4789,62.4789,19600.0
2013-12-30 13:35:00,74.76,74.78,74.73,74.73,16800.0,62.4873,62.504,62.4622,62.4622,16800.0
2013-12-30 13:40:00,74.73,74.73,74.66,74.67,21300.0,62.4622,62.4622,62.4037,62.412,21300.0
2013-12-30 13:45:00,74.66,74.75,74.66,74.71,17000.0,62.4037,62.4789,62.4037,62.4455,17000.0
2013-12-30 13:50:00,74.71,74.73,74.67,74.7,15100.0,62.4455,62.4622,62.412,62.4371,15100.0
2013-12-30 13:55:00,74.71,74.71,74.67,74.67,7600.0,62.4455,62.4455,62.412,62.412,7600.0
2013-12-30 14:00:00,74.67,74.74,74.65,74.73,29400.0,62.412,62.4705,62.3953,62.4622,29400.0
2013-12-30 14:05:00,74.75,74.75,74.72,74.73,13800.0,62.4789,62.4789,62.4538,62.4622,13800.0
2013-12-30 14:10:00,74.73,74.74,74.68,74.68,11900.0,62.4622,62.4705,62.4204,62.4204,11900.0
2013-12-30 14:15:00,74.68,74.69,74.64,74.65,16000.0,62.4204,62.4288,62.387,62.3953,16000.0
2013-12-30 14:20:00,74.65,74.68,74.64,74.68,14900.0,62.3953,62.4204,62.387,62.4204,14900.0
2013-12-30 14:25:00,74.67,74.72,74.67,74.7,20700.0,62.412,62.4538,62.412,62.4371,20700.0
2013-12-30 14:30:00,74.7,74.76,74.69,74.74,21600.0,62.4371,62.4873,62.4288,62.4705,21600.0
2013-12-30 14:35:00,74.75,74.79,74.74,74.78,10900.0,62.4789,62.5123,62.4705,62.504,10900.0
2013-12-30 14:40:00,74.78,74.8,74.78,74.8,10100.0,62.504,62.5207,62.504,62.5207,10100.0
2013-12-30 14:45:00,74.79,74.82,74.75,74.8,22500.0,62.5123,62.5374,62.4789,62.5207,22500.0
2013-12-30 14:50:00,74.81,74.82,74.76,74.78,16800.0,62.5291,62.5374,62.4873,62.504,16800.0
2013-12-30 14:55:00,74.79,74.82,74.76,74.8,18600.0,62.5123,62.5374,62.4873,62.5207,18600.0
2013-12-30 15:00:00,74.8,74.84,74.79,74.84,32600.0,62.5207,62.5541,62.5123,62.5541,32600.0
2013-12-30 15:05:00,74.83,74.84,74.8,74.82,29200.0,62.5458,62.5541,62.5207,62.5374,29200.0
2013-12-30 15:10:00,74.82,74.82,74.66,74.67,34700.0,62.5374,62.5374,62.4037,62.412,34700.0
2013-12-30 15:15:00,74.67,74.69,74.59,74.59,51700.0,62.412,62.4288,62.3452,62.3452,51700.0
2013-12-30 15:20:00,74.59,74.62,74.54,74.55,99200.0,62.3452,62.3702,62.3034,62.3117,99200.0
2013-12-30 15:25:00,74.55,74.56,74.54,74.54,35500.0,62.3117,62.3201,62.3034,62.3034,35500.0
2013-12-30 15:30:00,74.55,74.66,74.55,74.65,33900.0,62.3117,62.4037,62.3117,62.3953,33900.0
2013-12-30 15:35:00,74.64,74.65,74.6,74.63,29700.0,62.387,62.3953,62.3535,62.3786,29700.0
2013-12-30 15:40:00,74.63,74.67,74.61,74.67,39700.0,62.3786,62.412,62.3619,62.412,39700.0
2013-12-30 15:45:00,74.67,74.7,74.66,74.7,51800.0,62.412,62.4371,62.4037,62.4371,51800.0
2013-12-30 15:50:00,74.7,74.75,74.68,74.75,71100.0,62.4371,62.4789,62.4204,62.4789,71100.0
2013-12-30 15:55:00,74.74,74.8,74.73,74.77,151100.0,62.4705,62.5207,62.4622,62.4956,151100.0
2013-12-31 09:30:00,75.0,75.14,74.75,74.75,66900.0,62.6879,62.8049,62.4789,62.4789,66900.0
2013-12-31 09:35:00,74.75,74.94,74.66,74.88,110600.0,62.4789,62.6377,62.4037,62.5876,110600.0
2013-12-31 09:40:00,74.9,74.97,74.68,74.79,59400.0,62.6043,62.6628,62.4204,62.5123,59400.0
2013-12-31 09:45:00,74.84,74.92,74.62,74.91,171700.0,62.5541,62.621,62.3702,62.6126,171700.0
2013-12-31 09:50:00,74.92,75.0,74.92,74.99,20100.0,62.621,62.6879,62.621,62.6795,20100.0
2013-12-31 09:55:00,74.97,75.05,74.93,74.94,52700.0,62.6628,62.7297,62.6294,62.6377,52700.0
2013-12-31 10:00:00,74.94,75.02,74.87,75.02,36800.0,62.6377,62.7046,62.5792,62.7046,36800.0
2013-12-31 10:05:00,75.02,75.09,74.96,74.96,34000.0,62.7046,62.7631,62.6544,62.6544,34000.0
2013-12-31 10:10:00,74.96,75.1,74.96,75.06,16100.0,62.6544,62.7715,62.6544,62.738,16100.0
2013-12-31 10:15:00,75.06,75.1,75.04,75.09,14800.0,62.738,62.7715,62.7213,62.7631,14800.0
2013-12-31 10:20:00,75.1,75.15,75.1,75.11,27000.0,62.7715,62.8132,62.7715,62.7798,27000.0
2013-12-31 10:25:00,75.11,75.25,75.11,75.2,24300.0,62.7798,62.8968,62.7798,62.855,24300.0
2013-12-31 10:30:00,75.2,75.24,75.2,75.23,8600.0,62.855,62.8885,62.855,62.8801,8600.0
2013-12-31 10:35:00,75.23,75.24,75.15,75.17,20300.0,62.8801,62.8885,62.8132,62.83,20300.0
2013-12-31 10:40:00,75.19,75.23,75.15,75.23,15000.0,62.8467,62.8801,62.8132,62.8801,15000.0
2013-12-31 10:45:00,75.22,75.24,75.16,75.16,24400.0,62.8718,62.8885,62.8216,62.8216,24400.0
2013-12-31 10:50:00,75.18,75.27,75.18,75.27,16600.0,62.8383,62.9135,62.8383,62.9135,16600.0
2013-12-31 10:55:00,75.28,75.32,75.27,75.32,13000.0,62.9219,62.9553,62.9135,62.9553,13000.0
2013-12-31 11:00:00,75.33,75.39,75.32,75.34,52900.0,62.9637,63.0138,62.9553,62.9721,52900.0
2013-12-31 11:05:00,75.35,75.39,75.32,75.39,13700.0,62.9804,63.0138,62.9553,63.0138,13700.0
2013-12-31 11:10:00,75.39,75.49,75.36,75.48,32700.0,63.0138,63.0974,62.9888,63.0891,32700.0
2013-12-31 11:15:00,75.47,75.49,75.35,75.35,18600.0,63.0807,63.0974,62.9804,62.9804,18600.0
2013-12-31 11:20:00,75.35,75.44,75.35,75.4,17700.0,62.9804,63.0556,62.9804,63.0222,17700.0
2013-12-31 11:25:00,75.42,75.42,75.37,75.41,7800.0,63.0389,63.0389,62.9971,63.0306,7800.0
2013-12-31 11:30:00,75.41,75.48,75.41,75.46,14300.0,63.0306,63.0891,63.0306,63.0724,14300.0
2013-12-31 11:35:00,75.46,75.48,75.41,75.41,11100.0,63.0724,63.0891,63.0306,63.0306,11100.0
2013-12-31 11:40:00,75.43,75.46,75.41,75.44,8700.0,63.0473,63.0724,63.0306,63.0556,8700.0
2013-12-31 11:45:00,75.44,75.47,75.42,75.46,8500.0,63.0556,63.0807,63.0389,63.0724,8500.0
2013-12-31 11:50:00,75.46,75.47,75.44,75.44,12900.0,63.0724,63.0807,63.0556,63.0556,12900.0
2013-12-31 11:55:00,75.43,75.47,75.43,75.45,11900.0,63.0473,63.0807,63.0473,63.064,11900.0
2013-12-31 12:00:00,75.45,75.45,75.37,75.43,15000.0,63.064,63.064,62.9971,63.0473,15000.0
2013-12-31 12:05:00,75.41,75.46,75.4,75.46,9300.0,63.0306,63.0724,63.0222,63.0724,9300.0
2013-12-31 12:10:00,75.46,75.48,75.45,75.48,10700.0,63.0724,63.0891,63.064,63.0891,10700.0
2013-12-31 12:15:00,75.48,75.48,75.43,75.45,6400.0,63.0891,63.0891,63.0473,63.064,6400.0
2013-12-31 12:20:00,75.44,75.5,75.44,75.49,14900.0,63.0556,63.1058,63.0556,63.0974,14900.0
2013-12-31 12:25:00,75.5,75.5,75.43,75.44,7900.0,63.1058,63.1058,63.0473,63.0556,7900.0
2013-12-31 12:30:00,75.44,75.48,75.44,75.47,10600.0,63.0556,63.0891,63.0556,63.0807,10600.0
2013-12-31 12:35:00,75.48,75.5,75.45,75.48,10700.0,63.0891,63.1058,63.064,63.0891,10700.0
2013-12-31 12:40:00,75.47,75.48,75.45,75.47,5700.0,63.0807,63.0891,63.064,63.0807,5700.0
2013-12-31 12:45:00,75.47,75.48,75.44,75.46,10900.0,63.0807,63.0891,63.0556,63.0724,10900.0
2013-12-31 12:50:00,75.45,75.5,75.44,75.5,15400.0,63.064,63.1058,63.0556,63.1058,15400.0
2013-12-31 12:55:00,75.5,75.5,75.48,75.5,15700.0,63.1058,63.1058,63.0891,63.1058,15700.0
2013-12-31 13:00:00,75.5,75.54,75.45,75.45,26000.0,63.1058,63.1392,63.064,63.064,26000.0
2013-12-31 13:05:00,75.42,75.42,75.35,75.36,16100.0,63.0389,63.0389,62.9804,62.9888,16100.0
2013-12-31 13:10:00,75.36,75.37,75.34,75.36,16800.0,62.9888,62.9971,62.9721,62.9888,16800.0
2013-12-31 13:15:00,75.33,75.37,75.31,75.32,12700.0,62.9637,62.9971,62.947,62.9553,12700.0
2013-12-31 13:20:00,75.32,75.33,75.29,75.32,13100.0,62.9553,62.9637,62.9303,62.9553,13100.0
2013-12-31 13:25:00,75.33,75.38,75.32,75.37,12500.0,62.9637,63.0055,62.9553,62.9971,12500.0
2013-12-31 13:30:00,75.36,75.36,75.3,75.3,12000.0,62.9888,62.9888,62.9386,62.9386,12000.0
2013-12-31 13:35:00,75.31,75.31,75.28,75.3,11300.0,62.947,62.947,62.9219,62.9386,11300.0
2013-12-31 13:40:00,75.29,75.37,75.29,75.36,17400.0,62.9303,62.9971,62.9303,62.9888,17400.0
2013-12-31 13:45:00,75.36,75.37,75.32,75.34,10800.0,62.9888,62.9971,62.9553,62.9721,10800.0
2013-12-31 13:50:00,75.34,75.37,75.34,75.36,9800.0,62.9721,62.9971,62.9721,62.9888,9800.0
2013-12-31 13:55:00,75.36,75.36,75.29,75.33,12200.0,62.9888,62.9888,62.9303,62.9637,12200.0
2013-12-31 14:00:00,75.33,75.33,75.28,75.3,7800.0,62.9637,62.9637,62.9219,62.9386,7800.0
2013-12-31 14:05:00,75.3,75.3,75.25,75.28,9300.0,62.9386,62.9386,62.8968,62.9219,9300.0
2013-12-31 14:10:00,75.28,75.28,75.24,75.24,10900.0,62.9219,62.9219,62.8885,62.8885,10900.0
2013-12-31 14:15:00,75.25,75.25,75.15,75.19,25100.0,62.8968,62.8968,62.8132,62.8467,25100.0
2013-12-31 14:20:00,75.19,75.22,75.16,75.16,13300.0,62.8467,62.8718,62.8216,62.8216,13300.0
2013-12-31 14:25:00,75.15,75.17,75.11,75.13,16600.0,62.8132,62.83,62.7798,62.7965,16600.0
2013-12-31 14:30:00,75.14,75.15,75.09,75.09,17700.0,62.8049,62.8132,62.7631,62.7631,17700.0
2013-12-31 14:35:00,75.1,75.12,75.08,75.09,11100.0,62.7715,62.7882,62.7547,62.7631,11100.0
2013-12-31 14:40:00,75.09,75.11,75.05,75.05,43700.0,62.7631,62.7798,62.7297,62.7297,43700.0
2013-12-31 14:45:00,75.05,75.06,74.98,75.02,28100.0,62.7297,62.738,62.6712,62.7046,28100.0
2013-12-31 14:50:00,75.03,75.09,75.02,75.04,17000.0,62.7129,62.7631,62.7046,62.7213,17000.0
2013-12-31 14:55:00,75.03,75.06,75.0,75.06,25700.0,62.7129,62.738,62.6879,62.738,25700.0
2013-12-31 15:00:00,75.06,75.07,75.0,75.0,16900.0,62.738,62.7464,62.6879,62.6879,16900.0
2013-12-31 15:05:00,75.01,75.02,74.98,75.0,28900.0,62.6962,62.7046,62.6712,62.6879,28900.0
2013-12-31 15:10:00,75.0,75.06,74.99,75.03,33800.0,62.6879,62.738,62.6795,62.7129,33800.0
2013-12-31 15:15:00,75.03,75.12,75.03,75.12,13900.0,62.7129,62.7882,62.7129,62.7882,13900.0
2013-12-31 15:20:00,75.11,75.15,75.09,75.14,30800.0,62.7798,62.8132,62.7631,62.8049,30800.0
2013-12-31 15:25:00,75.13,75.17,75.13,75.17,19500.0,62.7965,62.83,62.7965,62.83,19500.0
2013-12-31 15:30:00,75.17,75.23,75.17,75.21,29300.0,62.83,62.8801,62.83,62.8634,29300.0
2013-12-31 15:35:00,75.21,75.21,75.15,75.18,34600.0,62.8634,62.8634,62.8132,62.8383,34600.0
2013-12-31 15:40:00,75.17,75.21,75.12,75.19,35200.0,62.83,62.8634,62.7882,62.8467,35200.0
2013-12-31 15:45:00,75.19,75.38,75.19,75.33,63500.0,62.8467,63.0055,62.8467,62.9637,63500.0
2013-12-31 15:50:00,75.33,75.39,75.33,75.34,49200.0,62.9637,63.0138,62.9637,62.9721,49200.0
2013-12-31 15:55:00,75.33,75.35,75.22,75.3,222600.0,62.9637,62.9804,62.8718,62.9386,222600.0
2014-01-02 09:30:00,74.89,75.23,74.81,74.97,188000.0,62.5959,62.8801,62.5291,62.6628,188000.0
2014-01-02 09:35:00,75.01,75.06,74.72,74.87,72800.0,62.6962,62.738,62.4538,62.5792,72800.0
2014-01-02 09:40:00,74.86,74.89,74.62,74.87,77900.0,62.5709,62.5959,62.3702,62.5792,77900.0
2014-01-02 09:45:00,74.88,75.06,74.85,75.0,43000.0,62.5876,62.738,62.5625,62.6879,43000.0
2014-01-02 09:50:00,75.0,75.15,75.0,75.15,39100.0,62.6879,62.8132,62.6879,62.8132,39100.0
2014-01-02 09:55:00,75.14,75.2,75.06,75.16,27500.0,62.8049,62.855,62.738,62.8216,27500.0
2014-01-02 10:00:00,75.13,75.21,74.92,75.0,46500.0,62.7965,62.8634,62.621,62.6879,46500.0
2014-01-02 10:05:00,74.99,75.14,74.89,75.12,40200.0,62.6795,62.8049,62.5959,62.7882,40200.0
2014-01-02 10:10:00,75.14,75.3,75.1,75.22,45900.0,62.8049,62.9386,62.7715,62.8718,45900.0
2014-01-02 10:15:00,75.22,75.26,75.19,75.25,32100.0,62.8718,62.9052,62.8467,62.8968,32100.0
2014-01-02 10:20:00,75.25,75.27,75.03,75.1,33200.0,62.8968,62.9135,62.7129,62.7715,33200.0
2014-01-02 10:25:00,75.09,75.25,75.09,75.22,25900.0,62.7631,62.8968,62.7631,62.8718,25900.0
2014-01-02 10:30:00,75.22,75.24,75.02,75.12,24800.0,62.8718,62.8885,62.7046,62.7882,24800.0
2014-01-02 10:35:00,75.12,75.13,75.01,75.06,14800.0,62.7882,62.7965,62.6962,62.738,14800.0
2014-01-02 10:40:00,75.08,75.19,75.07,75.07,40300.0,62.7547,62.8467,62.7464,62.7464,40300.0
2014-01-02 10:45:00,75.08,75.09,75.0,75.07,40600.0,62.7547,62.7631,62.6879,62.7464,40600.0
2014-01-02 10:50:00,75.07,75.07,74.95,75.03,28500.0,62.7464,62.7464,62.6461,62.7129,28500.0
2014-01-02 10:55:00,75.06,75.14,75.03,75.1,10000.0,62.738,62.8049,62.7129,62.7715,10000.0
2014-01-02 11:00:00,75.13,75.15,75.05,75.05,20100.0,62.7965,62.8132,62.7297,62.7297,20100.0
2014-01-02 11:05:00,75.05,75.15,75.03,75.07,25100.0,62.7297,62.8132,62.7129,62.7464,25100.0
2014-01-02 11:10:00,75.07,75.14,75.0,75.0,37200.0,62.7464,62.8049,62.6879,62.6879,37200.0
2014-01-02 11:15:00,75.01,75.1,74.99,75.06,27000.0,62.6962,62.7715,62.6795,62.738,27000.0
2014-01-02 11:20:00,75.06,75.11,74.96,74.98,19200.0,62.738,62.7798,62.6544,62.6712,19200.0
2014-01-02 11:25:00,74.95,75.02,74.87,74.9,57800.0,62.6461,62.7046,62.5792,62.6043,57800.0
2014-01-02 11:30:00,74.9,74.9,74.8,74.82,29400.0,62.6043,62.6043,62.5207,62.5374,29400.0
2014-01-02 11:35:00,74.83,74.83,74.74,74.77,28800.0,62.5458,62.5458,62.4705,62.4956,28800.0
2014-01-02 11:40:00,74.77,74.84,74.74,74.83,28400.0,62.4956,62.5541,62.4705,62.5458,28400.0
2014-01-02 11:45:00,74.82,74.83,74.63,74.64,42600.0,62.5374,62.5458,62.3786,62.387,42600.0
2014-01-02 11:50:00,74.63,74.7,74.61,74.65,36200.0,62.3786,62.4371,62.3619,62.3953,36200.0
2014-01-02 11:55:00,74.65,74.74,74.64,74.73,32200.0,62.3953,62.4705,62.387,62.4622,32200.0
2014-01-02 12:00:00,74.74,74.81,74.71,74.8,18700.0,62.4705,62.5291,62.4455,62.5207,18700.0
2014-01-02 12:05:00,74.82,74.85,74.81,74.85,19500.0,62.5374,62.5625,62.5291,62.5625,19500.0
2014-01-02 12:10:00,74.84,74.85,74.76,74.8,22100.0,62.5541,62.5625,62.4873,62.5207,22100.0
2014-01-02 12:15:00,74.81,74.86,74.78,74.84,16200.0,62.5291,62.5709,62.504,62.5541,16200.0
2014-01-02 12:20:00,74.85,74.89,74.84,74.89,12700.0,62.5625,62.5959,62.5541,62.5959,12700.0
2014-01-02 12:25:00,74.9,74.9,74.87,74.89,14900.0,62.6043,62.6043,62.5792,62.5959,14900.0
2014-01-02 12:30:00,74.89,74.91,74.81,74.82,17000.0,62.5959,62.6126,62.5291,62.5374,17000.0
2014-01-02 12:35:00,74.81,74.82,74.75,74.79,20300.0,62.5291,62.5374,62.4789,62.5123,20300.0
2014-01-02 12:40:00,74.8,74.82,74.72,74.76,17300.0,62.5207,62.5374,62.4538,62.4873,17300.0
2014-01-02 12:45:00,74.74,74.78,74.69,74.76,15300.0,62.4705,62.504,62.4288,62.4873,15300.0
2014-01-02 12:50:00,74.76,74.77,74.69,74.75,20000.0,62.4873,62.4956,62.4288,62.4789,20000.0
2014-01-02 12:55:00,74.74,74.75,74.67,74.73,23400.0,62.4705,62.4789,62.412,62.4622,23400.0
2014-01-02 13:00:00,74.73,74.74,74.7,74.73,18000.0,62.4622,62.4705,62.4371,62.4622,18000.0
2014-01-02 13:05:00,74.73,74.76,74.71,74.73,54700.0,62.4622,62.4873,62.4455,62.4622,54700.0
2014-01-02 13:10:00,74.74,74.75,74.71,74.71,20100.0,62.4705,62.4789,62.4455,62.4455,20100.0
2014-01-02 13:15:00,74.71,74.73,74.68,74.7,15200.0,62.4455,62.4622,62.4204,62.4371,15200.0
2014-01-02 13:20:00,74.7,74.7,74.62,74.62,30000.0,62.4371,62.4371,62.3702,62.3702,30000.0
2014-01-02 13:25:00,74.63,74.64,74.53,74.59,30200.0,62.3786,62.387,62.295,62.3452,30200.0
2014-01-02 13:30:00,74.6,74.63,74.57,74.61,17600.0,62.3535,62.3786,62.3285,62.3619,17600.0
2014-01-02 13:35:00,74.61,74.62,74.58,74.6,27400.0,62.3619,62.3702,62.3368,62.3535,27400.0
2014-01-02 13:40:00,74.6,74.6,74.56,74.58,33500.0,62.3535,62.3535,62.3201,62.3368,33500.0
2014-01-02 13:45:00,74.58,74.68,74.56,74.67,35900.0,62.3368,62.4204,62.3201,62.412,35900.0
2014-01-02 13:50:00,74.67,74.69,74.62,74.64,18200.0,62.412,62.4288,62.3702,62.387,18200.0
2014-01-02 13:55:00,74.64,74.69,74.64,74.65,20500.0,62.387,62.4288,62.387,62.3953,20500.0
2014-01-02 14:00:00,74.65,74.71,74.65,74.69,18500.0,62.3953,62.4455,62.3953,62.4288,18500.0
2014-01-02 14:05:00,74.68,74.77,74.68,74.77,156100.0,62.4204,62.4956,62.4204,62.4956,156100.0
2014-01-02 14:10:00,74.77,74.85,74.77,74.78,46100.0,62.4956,62.5625,62.4956,62.504,46100.0
2014-01-02 14:15:00,74.78,74.78,74.51,74.55,56600.0,62.504,62.504,62.2783,62.3117,56600.0
2014-01-02 14:20:00,74.55,74.63,74.51,74.61,44200.0,62.3117,62.3786,62.2783,62.3619,44200.0
2014-01-02 14:25:00,74.61,74.62,74.53,74.53,37100.0,62.3619,62.3702,62.295,62.295,37100.0
2014-01-02 14:30:00,74.53,74.66,74.53,74.66,26300.0,62.295,62.4037,62.295,62.4037,26300.0
2014-01-02 14:35:00,74.66,74.7,74.66,74.67,27300.0,62.4037,62.4371,62.4037,62.412,27300.0
2014-01-02 14:40:00,74.68,74.72,74.62,74.62,28000.0,62.4204,62.4538,62.3702,62.3702,28000.0
2014-01-02 14:45:00,74.62,74.66,74.58,74.66,32300.0,62.3702,62.4037,62.3368,62.4037,32300.0
2014-01-02 14:50:00,74.65,74.66,74.6,74.61,27500.0,62.3953,62.4037,62.3535,62.3619,27500.0
2014-01-02 14:55:00,74.62,74.63,74.52,74.53,27500.0,62.3702,62.3786,62.2867,62.295,27500.0
2014-01-02 15:00:00,74.53,74.61,74.53,74.55,29000.0,62.295,62.3619,62.295,62.3117,29000.0
2014-01-02 15:05:00,74.55,74.64,74.55,74.64,22200.0,62.3117,62.387,62.3117,62.387,22200.0
2014-01-02 15:10:00,74.64,74.75,74.64,74.73,27700.0,62.387,62.4789,62.387,62.4622,27700.0
2014-01-02 15:15:00,74.73,74.8,74.66,74.8,82200.0,62.4622,62.5207,62.4037,62.5207,82200.0
2014-01-02 15:20:00,74.8,74.8,74.75,74.76,44600.0,62.5207,62.5207,62.4789,62.4873,44600.0
2014-01-02 15:25:00,74.76,74.77,74.74,74.74,33800.0,62.4873,62.4956,62.4705,62.4705,33800.0
2014-01-02 15:30:00,74.75,74.75,74.72,74.74,49600.0,62.4789,62.4789,62.4538,62.4705,49600.0
2014-01-02 15:35:00,74.74,74.77,74.71,74.73,57000.0,62.4705,62.4956,62.4455,62.4622,57000.0
2014-01-02 15:40:00,74.73,74.73,74.68,74.69,54900.0,62.4622,62.4622,62.4204,62.4288,54900.0
2014-01-02 15:45:00,74.69,74.73,74.67,74.7,149900.0,62.4288,62.4622,62.412,62.4371,149900.0
2014-01-02 15:50:00,74.7,74.7,74.6,74.63,89200.0,62.4371,62.4371,62.3535,62.3786,89200.0
2014-01-02 15:55:00,74.63,74.63,74.54,74.58,223900.0,62.3786,62.3786,62.3034,62.3368,223900.0
2014-01-03 09:30:00,74.8,74.93,74.6,74.71,54000.0,62.5207,62.6294,62.3535,62.4455,54000.0
2014-01-03 09:35:00,74.69,75.15,74.67,75.09,88000.0,62.4288,62.8132,62.412,62.7631,88000.0
2014-01-03 09:40:00,75.09,75.15,74.98,74.99,45400.0,62.7631,62.8132,62.6712,62.6795,45400.0
2014-01-03 09:45:00,75.02,75.31,75.0,75.31,40500.0,62.7046,62.947,62.6879,62.947,40500.0
2014-01-03 09:50:00,75.33,75.5,75.28,75.47,101100.0,62.9637,63.1058,62.9219,63.0807,101100.0
2014-01-03 09:55:00,75.47,75.56,75.41,75.52,113200.0,63.0807,63.1559,63.0306,63.1225,113200.0
2014-01-03 10:00:00,75.52,75.7,75.45,75.65,160500.0,63.1225,63.273,63.064,63.2312,160500.0
2014-01-03 10:05:00,75.65,75.76,75.54,75.54,112100.0,63.2312,63.3231,63.1392,63.1392,112100.0
2014-01-03 10:10:00,75.54,75.57,75.29,75.31,128000.0,63.1392,63.1643,62.9303,62.947,128000.0
2014-01-03 10:15:00,75.33,75.46,75.3,75.43,48400.0,62.9637,63.0724,62.9386,63.0473,48400.0
2014-01-03 10:20:00,75.43,75.45,75.34,75.35,35200.0,63.0473,63.064,62.9721,62.9804,35200.0
2014-01-03 10:25:00,75.35,75.36,75.27,75.3,24100.0,62.9804,62.9888,62.9135,62.9386,24100.0
2014-01-03 10:30:00,75.3,75.32,75.12,75.15,41400.0,62.9386,62.9553,62.7882,62.8132,41400.0
2014-01-03 10:35:00,75.15,75.18,75.02,75.09,30200.0,62.8132,62.8383,62.7046,62.7631,30200.0
2014-01-03 10:40:00,75.09,75.12,75.05,75.1,27800.0,62.7631,62.7882,62.7297,62.7715,27800.0
2014-01-03 10:45:00,75.1,75.14,75.08,75.12,33500.0,62.7715,62.8049,62.7547,62.7882,33500.0
2014-01-03 10:50:00,75.13,75.23,75.12,75.22,43300.0,62.7965,62.8801,62.7882,62.8718,43300.0
2014-01-03 10:55:00,75.22,75.22,75.13,75.21,20200.0,62.8718,62.8718,62.7965,62.8634,20200.0
2014-01-03 11:00:00,75.22,75.37,75.22,75.37,31800.0,62.8718,62.9971,62.8718,62.9971,31800.0
2014-01-03 11:05:00,75.37,75.38,75.3,75.33,29000.0,62.9971,63.0055,62.9386,62.9637,29000.0
2014-01-03 11:10:00,75.32,75.32,75.08,75.08,37500.0,62.9553,62.9553,62.7547,62.7547,37500.0
2014-01-03 11:15:00,75.08,75.08,74.95,75.06,28100.0,62.7547,62.7547,62.6461,62.738,28100.0
2014-01-03 11:20:00,75.06,75.19,75.04,75.19,32800.0,62.738,62.8467,62.7213,62.8467,32800.0
2014-01-03 11:25:00,75.19,75.23,75.06,75.06,58100.0,62.8467,62.8801,62.738,62.738,58100.0
2014-01-03 11:30:00,75.07,75.14,75.06,75.12,45000.0,62.7464,62.8049,62.738,62.7882,45000.0
2014-01-03 11:35:00,75.12,75.3,75.12,75.29,38300.0,62.7882,62.9386,62.7882,62.9303,38300.0
2014-01-03 11:40:00,75.29,75.41,75.27,75.39,31900.0,62.9303,63.0306,62.9135,63.0138,31900.0
2014-01-03 11:45:00,75.37,75.37,75.2,75.2,32000.0,62.9971,62.9971,62.855,62.855,32000.0
2014-01-03 11:50:00,75.19,75.2,75.13,75.17,24200.0,62.8467,62.855,62.7965,62.83,24200.0
2014-01-03 11:55:00,75.16,75.19,75.13,75.18,29500.0,62.8216,62.8467,62.7965,62.8383,29500.0
2014-01-03 12:00:00,75.18,75.19,75.13,75.18,24100.0,62.8383,62.8467,62.7965,62.8383,24100.0
2014-01-03 12:05:00,75.18,75.21,75.13,75.21,19600.0,62.8383,62.8634,62.7965,62.8634,19600.0
2014-01-03 12:10:00,75.21,75.31,75.21,75.29,23200.0,62.8634,62.947,62.8634,62.9303,23200.0
2014-01-03 12:15:00,75.29,75.29,75.22,75.28,16700.0,62.9303,62.9303,62.8718,62.9219,16700.0
2014-01-03 12:20:00,75.28,75.31,75.27,75.27,24500.0,62.9219,62.947,62.9135,62.9135,24500.0
2014-01-03 12:25:00,75.29,75.29,75.21,75.29,35200.0,62.9303,62.9303,62.8634,62.9303,35200.0
2014-01-03 12:30:00,75.26,75.38,75.26,75.35,18700.0,62.9052,63.0055,62.9052,62.9804,18700.0
2014-01-03 12:35:00,75.36,75.44,75.36,75.43,15900.0,62.9888,63.0556,62.9888,63.0473,15900.0
2014-01-03 12:40:00,75.42,75.43,75.36,75.38,29100.0,63.0389,63.0473,62.9888,63.0055,29100.0
2014-01-03 12:45:00,75.38,75.4,75.35,75.36,21300.0,63.0055,63.0222,62.9804,62.9888,21300.0
2014-01-03 12:50:00,75.36,75.42,75.34,75.4,20700.0,62.9888,63.0389,62.9721,63.0222,20700.0
2014-01-03 12:55:00,75.41,75.41,75.31,75.32,19800.0,63.0306,63.0306,62.947,62.9553,19800.0
2014-01-03 13:00:00,75.31,75.34,75.29,75.33,13300.0,62.947,62.9721,62.9303,62.9637,13300.0
2014-01-03 13:05:00,75.33,75.44,75.33,75.44,29800.0,62.9637,63.0556,62.9637,63.0556,29800.0
2014-01-03 13:10:00,75.43,75.48,75.41,75.41,34400.0,63.0473,63.0891,63.0306,63.0306,34400.0
2014-01-03 13:15:00,75.41,75.41,75.38,75.41,23500.0,63.0306,63.0306,63.0055,63.0306,23500.0
2014-01-03 13:20:00,75.42,75.49,75.41,75.45,20000.0,63.0389,63.0974,63.0306,63.064,20000.0
2014-01-03 13:25:00,75.44,75.45,75.35,75.35,26400.0,63.0556,63.064,62.9804,62.9804,26400.0
2014-01-03 13:30:00,75.35,75.35,75.29,75.29,25900.0,62.9804,62.9804,62.9303,62.9303,25900.0
2014-01-03 13:35:00,75.29,75.38,75.29,75.38,27300.0,62.9303,63.0055,62.9303,63.0055,27300.0
2014-01-03 13:40:00,75.37,75.39,75.32,75.38,30300.0,62.9971,63.0138,62.9553,63.0055,30300.0
2014-01-03 13:45:00,75.37,75.39,75.37,75.38,14900.0,62.9971,63.0138,62.9971,63.0055,14900.0
2014-01-03 13:50:00,75.38,75.41,75.38,75.4,28600.0,63.0055,63.0306,63.0055,63.0222,28600.0
2014-01-03 13:55:00,75.4,75.41,75.34,75.34,23100.0,63.0222,63.0306,62.9721,62.9721,23100.0
2014-01-03 14:00:00,75.35,75.39,75.34,75.35,28100.0,62.9804,63.0138,62.9721,62.9804,28100.0
2014-01-03 14:05:00,75.36,75.36,75.27,75.27,18700.0,62.9888,62.9888,62.9135,62.9135,18700.0
2014-01-03 14:10:00,75.26,75.33,75.25,75.33,28600.0,62.9052,62.9637,62.8968,62.9637,28600.0
2014-01-03 14:15:00,75.33,75.34,75.3,75.31,15400.0,62.9637,62.9721,62.9386,62.947,15400.0
2014-01-03 14:20:00,75.31,75.34,75.3,75.32,32600.0,62.947,62.9721,62.9386,62.9553,32600.0
2014-01-03 14:25:00,75.32,75.33,75.27,75.27,19300.0,62.9553,62.9637,62.9135,62.9135,19300.0
2014-01-03 14:30:00,75.28,75.31,75.23,75.26,33600.0,62.9219,62.947,62.8801,62.9052,33600.0
2014-01-03 14:35:00,75.26,75.3,75.25,75.28,22300.0,62.9052,62.9386,62.8968,62.9219,22300.0
2014-01-03 14:40:00,75.28,75.34,75.28,75.34,25800.0,62.9219,62.9721,62.9219,62.9721,25800.0
2014-01-03 14:45:00,75.34,75.38,75.34,75.35,33700.0,62.9721,63.0055,62.9721,62.9804,33700.0
2014-01-03 14:50:00,75.35,75.41,75.34,75.34,62200.0,62.9804,63.0306,62.9721,62.9721,62200.0
2014-01-03 14:55:00,75.34,75.35,75.3,75.31,29200.0,62.9721,62.9804,62.9386,62.947,29200.0
2014-01-03 15:00:00,75.31,75.38,75.3,75.33,29600.0,62.947,63.0055,62.9386,62.9637,29600.0
2014-01-03 15:05:00,75.33,75.35,75.3,75.31,29600.0,62.9637,62.9804,62.9386,62.947,29600.0
2014-01-03 15:10:00,75.31,75.41,75.31,75.35,43300.0,62.947,63.0306,62.947,62.9804,43300.0
2014-01-03 15:15:00,75.35,75.4,75.34,75.38,31600.0,62.9804,63.0222,62.9721,63.0055,31600.0
2014-01-03 15:20:00,75.39,75.41,75.37,75.38,37500.0,63.0138,63.0306,62.9971,63.0055,37500.0
2014-01-03 15:25:00,75.37,75.38,75.3,75.34,46500.0,62.9971,63.0055,62.9386,62.9721,46500.0
2014-01-03 15:30:00,75.34,75.36,75.32,75.35,30200.0,62.9721,62.9888,62.9553,62.9804,30200.0
2014-01-03 15:35:00,75.35,75.36,75.29,75.3,50400.0,62.9804,62.9888,62.9303,62.9386,50400.0
2014-01-03 15:40:00,75.29,75.29,75.16,75.19,79300.0,62.9303,62.9303,62.8216,62.8467,79300.0
2014-01-03 15:45:00,75.18,75.21,75.16,75.16,103600.0,62.8383,62.8634,62.8216,62.8216,103600.0
2014-01-03 15:50:00,75.16,75.17,75.08,75.1,106100.0,62.8216,62.83,62.7547,62.7715,106100.0
2014-01-03 15:55:00,75.11,75.13,75.08,75.1,157800.0,62.7798,62.7965,62.7547,62.7715,157800.0
2014-01-06 09:30:00,75.42,75.42,74.98,75.22,92700.0,63.0389,63.0389,62.6712,62.8718,92700.0
2014-01-06 09:35:00,75.2,75.28,75.11,75.11,35200.0,62.855,62.9219,62.7798,62.7798,35200.0
2014-01-06 09:40:00,75.1,75.12,74.77,74.84,29800.0,62.7715,62.7882,62.4956,62.5541,29800.0
2014-01-06 09:45:00,74.85,74.85,74.79,74.81,27500.0,62.5625,62.5625,62.5123,62.5291,27500.0
2014-01-06 09:50:00,74.81,74.81,74.58,74.66,28800.0,62.5291,62.5291,62.3368,62.4037,28800.0
2014-01-06 09:55:00,74.66,74.74,74.63,74.7,24700.0,62.4037,62.4705,62.3786,62.4371,24700.0
2014-01-06 10:00:00,74.7,74.7,74.58,74.58,59800.0,62.4371,62.4371,62.3368,62.3368,59800.0
2014-01-06 10:05:00,74.57,74.57,74.44,74.5,39400.0,62.3285,62.3285,62.2198,62.2699,39400.0
2014-01-06 10:10:00,74.49,74.56,74.45,74.46,26600.0,62.2616,62.3201,62.2282,62.2365,26600.0
2014-01-06 10:15:00,74.46,74.59,74.43,74.57,37400.0,62.2365,62.3452,62.2114,62.3285,37400.0
2014-01-06 10:20:00,74.56,74.65,74.55,74.6,35400.0,62.3201,62.3953,62.3117,62.3535,35400.0
2014-01-06 10:25:00,74.58,74.69,74.58,74.63,29100.0,62.3368,62.4288,62.3368,62.3786,29100.0
2014-01-06 10:30:00,74.63,74.68,74.61,74.67,9300.0,62.3786,62.4204,62.3619,62.412,9300.0
2014-01-06 10:35:00,74.67,74.7,74.66,74.66,19100.0,62.412,62.4371,62.4037,62.4037,19100.0
2014-01-06 10:40:00,74.66,74.66,74.46,74.48,31300.0,62.4037,62.4037,62.2365,62.2532,31300.0
2014-01-06 10:45:00,74.48,74.51,74.44,74.47,22000.0,62.2532,62.2783,62.2198,62.2449,22000.0
2014-01-06 10:50:00,74.48,74.54,74.46,74.5,24100.0,62.2532,62.3034,62.2365,62.2699,24100.0
2014-01-06 10:55:00,74.49,74.49,74.32,74.32,46800.0,62.2616,62.2616,62.1195,62.1195,46800.0
2014-01-06 11:00:00,74.31,74.32,74.25,74.28,63500.0,62.1111,62.1195,62.061,62.0861,63500.0
2014-01-06 11:05:00,74.3,74.36,74.27,74.31,54000.0,62.1028,62.1529,62.0777,62.1111,54000.0
2014-01-06 11:10:00,74.3,74.34,74.23,74.27,32200.0,62.1028,62.1362,62.0443,62.0777,32200.0
2014-01-06 11:15:00,74.28,74.33,74.16,74.21,36200.0,62.0861,62.1279,61.9858,62.0276,36200.0
2014-01-06 11:20:00,74.21,74.23,74.12,74.16,25300.0,62.0276,62.0443,61.9523,61.9858,25300.0
2014-01-06 11:25:00,74.16,74.25,74.14,74.21,49400.0,61.9858,62.061,61.969,62.0276,49400.0
2014-01-06 11:30:00,74.22,74.31,74.22,74.26,25000.0,62.0359,62.1111,62.0359,62.0693,25000.0
2014-01-06 11:35:00,74.24,74.34,74.24,74.33,35600.0,62.0526,62.1362,62.0526,62.1279,35600.0
2014-01-06 11:40:00,74.33,74.37,74.3,74.31,30400.0,62.1279,62.1613,62.1028,62.1111,30400.0
2014-01-06 11:45:00,74.3,74.33,74.26,74.32,22000.0,62.1028,62.1279,62.0693,62.1195,22000.0
2014-01-06 11:50:00,74.33,74.33,74.26,74.31,39800.0,62.1279,62.1279,62.0693,62.1111,39800.0
2014-01-06 11:55:00,74.32,74.35,74.3,74.34,17800.0,62.1195,62.1446,62.1028,62.1362,17800.0
2014-01-06 12:00:00,74.36,74.36,74.3,74.33,24300.0,62.1529,62.1529,62.1028,62.1279,24300.0
2014-01-06 12:05:00,74.33,74.43,74.33,74.38,22400.0,62.1279,62.2114,62.1279,62.1696,22400.0
2014-01-06 12:10:00,74.39,74.41,74.33,74.33,12200.0,62.178,62.1947,62.1279,62.1279,12200.0
2014-01-06 12:15:00,74.34,74.37,74.29,74.35,10600.0,62.1362,62.1613,62.0944,62.1446,10600.0
2014-01-06 12:20:00,74.36,74.4,74.3,74.31,15700.0,62.1529,62.1864,62.1028,62.1111,15700.0
2014-01-06 12:25:00,74.3,74.39,74.29,74.31,22100.0,62.1028,62.178,62.0944,62.1111,22100.0
2014-01-06 12:30:00,74.31,74.32,74.23,74.32,21100.0,62.1111,62.1195,62.0443,62.1195,21100.0
2014-01-06 12:35:00,74.32,74.32,74.28,74.3,34400.0,62.1195,62.1195,62.0861,62.1028,34400.0
2014-01-06 12:40:00,74.3,74.36,74.29,74.33,16900.0,62.1028,62.1529,62.0944,62.1279,16900.0
2014-01-06 12:45:00,74.35,74.36,74.26,74.26,15900.0,62.1446,62.1529,62.0693,62.0693,15900.0
2014-01-06 12:50:00,74.27,74.42,74.27,74.42,31400.0,62.0777,62.2031,62.0777,62.2031,31400.0
2014-01-06 12:55:00,74.41,74.41,74.36,74.37,10600.0,62.1947,62.1947,62.1529,62.1613,10600.0
2014-01-06 13:00:00,74.36,74.37,74.33,74.35,16000.0,62.1529,62.1613,62.1279,62.1446,16000.0
2014-01-06 13:05:00,74.34,74.36,74.32,74.32,10500.0,62.1362,62.1529,62.1195,62.1195,10500.0
2014-01-06 13:10:00,74.32,74.36,74.31,74.35,8500.0,62.1195,62.1529,62.1111,62.1446,8500.0
2014-01-06 13:15:00,74.36,74.44,74.36,74.43,11700.0,62.1529,62.2198,62.1529,62.2114,11700.0
2014-01-06 13:20:00,74.43,74.46,74.42,74.42,13000.0,62.2114,62.2365,62.2031,62.2031,13000.0
2014-01-06 13:25:00,74.42,74.43,74.34,74.34,14500.0,62.2031,62.2114,62.1362,62.1362,14500.0
2014-01-06 13:30:00,74.34,74.43,74.3,74.31,21500.0,62.1362,62.2114,62.1028,62.1111,21500.0
2014-01-06 13:35:00,74.31,74.34,74.31,74.34,19000.0,62.1111,62.1362,62.1111,62.1362,19000.0
2014-01-06 13:40:00,74.35,74.41,74.35,74.36,16600.0,62.1446,62.1947,62.1446,62.1529,16600.0
2014-01-06 13:45:00,74.36,74.36,74.32,74.33,13200.0,62.1529,62.1529,62.1195,62.1279,13200.0
2014-01-06 13:50:00,74.32,74.54,74.32,74.44,43900.0,62.1195,62.3034,62.1195,62.2198,43900.0
2014-01-06 13:55:00,74.45,74.53,74.44,74.51,18100.0,62.2282,62.295,62.2198,62.2783,18100.0
2014-01-06 14:00:00,74.52,74.53,74.51,74.52,10300.0,62.2867,62.295,62.2783,62.2867,10300.0
2014-01-06 14:05:00,74.53,74.56,74.52,74.55,17300.0,62.295,62.3201,62.2867,62.3117,17300.0
2014-01-06 14:10:00,74.54,74.61,74.53,74.55,30300.0,62.3034,62.3619,62.295,62.3117,30300.0
2014-01-06 14:15:00,74.55,74.57,74.52,74.53,17400.0,62.3117,62.3285,62.2867,62.295,17400.0
2014-01-06 14:20:00,74.53,74.59,74.5,74.53,27900.0,62.295,62.3452,62.2699,62.295,27900.0
2014-01-06 14:25:00,74.53,74.56,74.53,74.55,18000.0,62.295,62.3201,62.295,62.3117,18000.0
2014-01-06 14:30:00,74.54,74.56,74.52,74.52,13500.0,62.3034,62.3201,62.2867,62.2867,13500.0
2014-01-06 14:35:00,74.51,74.58,74.51,74.57,22800.0,62.2783,62.3368,62.2783,62.3285,22800.0
2014-01-06 14:40:00,74.57,74.59,74.53,74.54,28300.0,62.3285,62.3452,62.295,62.3034,28300.0
2014-01-06 14:45:00,74.53,74.54,74.4,74.43,29200.0,62.295,62.3034,62.1864,62.2114,29200.0
2014-01-06 14:50:00,74.44,74.46,74.39,74.4,22300.0,62.2198,62.2365,62.178,62.1864,22300.0
2014-01-06 14:55:00,74.41,74.44,74.39,74.41,37200.0,62.1947,62.2198,62.178,62.1947,37200.0
2014-01-06 15:00:00,74.42,74.43,74.35,74.36,33800.0,62.2031,62.2114,62.1446,62.1529,33800.0
2014-01-06 15:05:00,74.37,74.38,74.33,74.36,29400.0,62.1613,62.1696,62.1279,62.1529,29400.0
2014-01-06 15:10:00,74.35,74.4,74.35,74.36,31000.0,62.1446,62.1864,62.1446,62.1529,31000.0
2014-01-06 15:15:00,74.36,74.44,74.34,74.43,31600.0,62.1529,62.2198,62.1362,62.2114,31600.0
2014-01-06 15:20:00,74.43,74.44,74.39,74.42,45700.0,62.2114,62.2198,62.178,62.2031,45700.0
2014-01-06 15:25:00,74.43,74.43,74.37,74.41,34600.0,62.2114,62.2114,62.1613,62.1947,34600.0
2014-01-06 15:30:00,74.42,74.45,74.37,74.37,42200.0,62.2031,62.2282,62.1613,62.1613,42200.0
2014-01-06 15:35:00,74.36,74.39,74.33,74.36,33200.0,62.1529,62.178,62.1279,62.1529,33200.0
2014-01-06 15:40:00,74.37,74.41,74.36,74.4,61200.0,62.1613,62.1947,62.1529,62.1864,61200.0
2014-01-06 15:45:00,74.41,74.43,74.37,74.38,72900.0,62.1947,62.2114,62.1613,62.1696,72900.0
2014-01-06 15:50:00,74.38,74.39,74.34,74.34,80900.0,62.1696,62.178,62.1362,62.1362,80900.0
2014-01-06 15:55:00,74.35,74.38,74.23,74.23,191100.0,62.1446,62.1696,62.0443,62.0443,191100.0
2014-01-07 09:30:00,74.94,75.22,74.94,75.19,183500.0,62.6377,62.8718,62.6377,62.8467,183500.0
2014-01-07 09:35:00,75.17,75.43,75.08,75.39,408000.0,62.83,63.0473,62.7547,63.0138,408000.0
2014-01-07 09:40:00,75.39,75.42,75.26,75.37,43500.0,63.0138,63.0389,62.9052,62.9971,43500.0
2014-01-07 09:45:00,75.37,75.8,75.35,75.76,95300.0,62.9971,63.3565,62.9804,63.3231,95300.0
2014-01-07 09:50:00,75.76,75.88,75.67,75.87,60500.0,63.3231,63.4234,63.2479,63.415,60500.0
2014-01-07 09:55:00,75.88,76.09,75.87,76.08,91400.0,63.4234,63.5989,63.415,63.5906,91400.0
2014-01-07 10:00:00,76.09,76.18,76.01,76.04,99600.0,63.5989,63.6742,63.5321,63.5571,99600.0
2014-01-07 10:05:00,76.04,76.14,76.03,76.13,77500.0,63.5571,63.6407,63.5488,63.6324,77500.0
2014-01-07 10:10:00,76.13,76.27,76.13,76.22,68900.0,63.6324,63.7494,63.6324,63.7076,68900.0
2014-01-07 10:15:00,76.21,76.36,76.2,76.36,68200.0,63.6992,63.8246,63.6909,63.8246,68200.0
2014-01-07 10:20:00,76.35,76.67,76.34,76.65,139200.0,63.8162,64.0837,63.8079,64.067,139200.0
2014-01-07 10:25:00,76.64,76.68,76.58,76.59,71400.0,64.0586,64.0921,64.0085,64.0169,71400.0
2014-01-07 10:30:00,76.6,76.65,76.49,76.57,112400.0,64.0252,64.067,63.9333,64.0001,112400.0
2014-01-07 10:35:00,76.54,76.58,76.51,76.56,36900.0,63.9751,64.0085,63.95,63.9918,36900.0
2014-01-07 10:40:00,76.57,76.68,76.57,76.66,49000.0,64.0001,64.0921,64.0001,64.0754,49000.0
2014-01-07 10:45:00,76.67,76.67,76.54,76.57,45100.0,64.0837,64.0837,63.9751,64.0001,45100.0
2014-01-07 10:50:00,76.57,76.74,76.57,76.74,48000.0,64.0001,64.1422,64.0001,64.1422,48000.0
2014-01-07 10:55:00,76.73,76.74,76.6,76.7,45600.0,64.1339,64.1422,64.0252,64.1088,45600.0
2014-01-07 11:00:00,76.69,76.82,76.67,76.82,60400.0,64.1004,64.2091,64.0837,64.2091,60400.0
2014-01-07 11:05:00,76.81,77.02,76.81,76.96,143600.0,64.2007,64.3763,64.2007,64.3261,143600.0
2014-01-07 11:10:00,76.97,77.02,76.89,76.98,54000.0,64.3345,64.3763,64.2676,64.3428,54000.0
2014-01-07 11:15:00,76.99,76.99,76.9,76.94,33200.0,64.3512,64.3512,64.276,64.3094,33200.0
2014-01-07 11:20:00,76.93,77.05,76.92,76.93,50400.0,64.301,64.4013,64.2927,64.301,50400.0
2014-01-07 11:25:00,76.96,76.98,76.94,76.95,29100.0,64.3261,64.3428,64.3094,64.3178,29100.0
2014-01-07 11:30:00,76.95,76.95,76.91,76.94,24500.0,64.3178,64.3178,64.2843,64.3094,24500.0
2014-01-07 11:35:00,76.95,77.0,76.89,76.89,31500.0,64.3178,64.3595,64.2676,64.2676,31500.0
2014-01-07 11:40:00,76.89,77.09,76.79,77.08,88600.0,64.2676,64.4348,64.184,64.4264,88600.0
2014-01-07 11:45:00,77.09,77.16,77.05,77.16,48100.0,64.4348,64.4933,64.4013,64.4933,48100.0
2014-01-07 11:50:00,77.16,77.24,77.12,77.24,52500.0,64.4933,64.5601,64.4598,64.5601,52500.0
2014-01-07 11:55:00,77.25,77.26,77.14,77.2,42000.0,64.5685,64.5769,64.4766,64.5267,42000.0
2014-01-07 12:00:00,77.2,77.29,77.18,77.29,34000.0,64.5267,64.6019,64.51,64.6019,34000.0
2014-01-07 12:05:00,77.28,77.33,77.18,77.19,48500.0,64.5936,64.6354,64.51,64.5184,48500.0
2014-01-07 12:10:00,77.2,77.2,77.11,77.17,24700.0,64.5267,64.5267,64.4515,64.5016,24700.0
2014-01-07 12:15:00,77.16,77.22,77.13,77.17,23300.0,64.4933,64.5434,64.4682,64.5016,23300.0
2014-01-07 12:20:00,77.17,77.19,77.04,77.06,20800.0,64.5016,64.5184,64.393,64.4097,20800.0
2014-01-07 12:25:00,77.05,77.12,76.97,77.1,41500.0,64.4013,64.4598,64.3345,64.4431,41500.0
2014-01-07 12:30:00,77.1,77.17,77.1,77.15,15500.0,64.4431,64.5016,64.4431,64.4849,15500.0
2014-01-07 12:35:00,77.15,77.16,77.03,77.16,25100.0,64.4849,64.4933,64.3846,64.4933,25100.0
2014-01-07 12:40:00,77.16,77.17,77.13,77.15,20700.0,64.4933,64.5016,64.4682,64.4849,20700.0
2014-01-07 12:45:00,77.15,77.26,77.14,77.25,36800.0,64.4849,64.5769,64.4766,64.5685,36800.0
2014-01-07 12:50:00,77.26,77.28,77.25,77.27,43100.0,64.5769,64.5936,64.5685,64.5852,43100.0
2014-01-07 12:55:00,77.27,77.28,77.23,77.27,22100.0,64.5852,64.5936,64.5518,64.5852,22100.0
2014-01-07 13:00:00,77.27,77.29,77.24,77.27,22700.0,64.5852,64.6019,64.5601,64.5852,22700.0
2014-01-07 13:05:00,77.26,77.32,77.24,77.27,35600.0,64.5769,64.627,64.5601,64.5852,35600.0
2014-01-07 13:10:00,77.24,77.24,77.19,77.21,16000.0,64.5601,64.5601,64.5184,64.5351,16000.0
2014-01-07 13:15:00,77.22,77.26,77.18,77.26,19100.0,64.5434,64.5769,64.51,64.5769,19100.0
2014-01-07 13:20:00,77.26,77.31,77.24,77.26,23500.0,64.5769,64.6187,64.5601,64.5769,23500.0
2014-01-07 13:25:00,77.26,77.26,77.18,77.22,34000.0,64.5769,64.5769,64.51,64.5434,34000.0
2014-01-07 13:30:00,77.22,77.24,77.2,77.2,50100.0,64.5434,64.5601,64.5267,64.5267,50100.0
2014-01-07 13:35:00,77.19,77.26,77.17,77.24,24800.0,64.5184,64.5769,64.5016,64.5601,24800.0
2014-01-07 13:40:00,77.24,77.28,77.24,77.24,20500.0,64.5601,64.5936,64.5601,64.5601,20500.0
2014-01-07 13:45:00,77.23,77.31,77.23,77.26,46500.0,64.5518,64.6187,64.5518,64.5769,46500.0
2014-01-07 13:50:00,77.26,77.26,77.12,77.18,56400.0,64.5769,64.5769,64.4598,64.51,56400.0
2014-01-07 13:55:00,77.18,77.23,77.17,77.17,40100.0,64.51,64.5518,64.5016,64.5016,40100.0
2014-01-07 14:00:00,77.16,77.17,76.98,77.02,111900.0,64.4933,64.5016,64.3428,64.3763,111900.0
2014-01-07 14:05:00,77.02,77.11,77.0,77.05,152400.0,64.3763,64.4515,64.3595,64.4013,152400.0
2014-01-07 14:10:00,77.04,77.05,76.98,77.0,47800.0,64.393,64.4013,64.3428,64.3595,47800.0
2014-01-07 14:15:00,76.99,76.99,76.93,76.94,32000.0,64.3512,64.3512,64.301,64.3094,32000.0
2014-01-07 14:20:00,76.94,76.94,76.87,76.91,33700.0,64.3094,64.3094,64.2509,64.2843,33700.0
2014-01-07 14:25:00,76.91,77.04,76.89,76.98,82300.0,64.2843,64.393,64.2676,64.3428,82300.0
2014-01-07 14:30:00,76.98,77.05,76.97,76.98,72300.0,64.3428,64.4013,64.3345,64.3428,72300.0
2014-01-07 14:35:00,76.98,76.99,76.91,76.97,61400.0,64.3428,64.3512,64.2843,64.3345,61400.0
2014-01-07 14:40:00,76.96,76.96,76.87,76.87,46700.0,64.3261,64.3261,64.2509,64.2509,46700.0
2014-01-07 14:45:00,76.88,76.95,76.88,76.88,45300.0,64.2592,64.3178,64.2592,64.2592,45300.0
2014-01-07 14:50:00,76.88,76.89,76.79,76.8,55900.0,64.2592,64.2676,64.184,64.1924,55900.0
2014-01-07 14:55:00,76.8,76.84,76.76,76.76,45500.0,64.1924,64.2258,64.1589,64.1589,45500.0
2014-01-07 15:00:00,76.77,76.8,76.73,76.73,57900.0,64.1673,64.1924,64.1339,64.1339,57900.0
2014-01-07 15:05:00,76.74,76.74,76.7,76.71,48700.0,64.1422,64.1422,64.1088,64.1172,48700.0
2014-01-07 15:10:00,76.71,76.74,76.7,76.73,66400.0,64.1172,64.1422,64.1088,64.1339,66400.0
2014-01-07 15:15:00,76.73,76.74,76.7,76.7,65100.0,64.1339,64.1422,64.1088,64.1088,65100.0
2014-01-07 15:20:00,76.71,76.84,76.67,76.8,119300.0,64.1172,64.2258,64.0837,64.1924,119300.0
2014-01-07 15:25:00,76.8,76.8,76.73,76.76,64000.0,64.1924,64.1924,64.1339,64.1589,64000.0
2014-01-07 15:30:00,76.75,76.8,76.75,76.76,108500.0,64.1506,64.1924,64.1506,64.1589,108500.0
2014-01-07 15:35:00,76.77,76.77,76.64,76.67,99200.0,64.1673,64.1673,64.0586,64.0837,99200.0
2014-01-07 15:40:00,76.67,76.73,76.6,76.62,147400.0,64.0837,64.1339,64.0252,64.0419,147400.0
2014-01-07 15:45:00,76.62,76.66,76.57,76.59,194000.0,64.0419,64.0754,64.0001,64.0169,194000.0
2014-01-07 15:50:00,76.6,76.69,76.59,76.62,282900.0,64.0252,64.1004,64.0169,64.0419,282900.0
2014-01-07 15:55:00,76.62,76.63,76.45,76.51,384100.0,64.0419,64.0503,63.8998,63.95,384100.0
2014-01-08 09:30:00,76.32,76.42,76.12,76.24,167000.0,63.7912,63.8748,63.624,63.7243,167000.0
2014-01-08 09:35:00,76.21,76.46,76.03,76.11,71100.0,63.6992,63.9082,63.5488,63.6156,71100.0
2014-01-08 09:40:00,76.1,76.21,75.84,76.12,82400.0,63.6073,63.6992,63.39,63.624,82400.0
2014-01-08 09:45:00,76.09,76.15,75.97,76.0,87600.0,63.5989,63.6491,63.4986,63.5237,87600.0
2014-01-08 09:50:00,76.0,76.21,76.0,76.12,85400.0,63.5237,63.6992,63.5237,63.624,85400.0
2014-01-08 09:55:00,76.11,76.2,76.09,76.14,62300.0,63.6156,63.6909,63.5989,63.6407,62300.0
2014-01-08 10:00:00,76.14,76.15,75.99,76.02,98500.0,63.6407,63.6491,63.5153,63.5404,98500.0
2014-01-08 10:05:00,76.02,76.07,75.99,76.0,94200.0,63.5404,63.5822,63.5153,63.5237,94200.0
2014-01-08 10:10:00,76.0,76.14,75.98,76.08,57800.0,63.5237,63.6407,63.507,63.5906,57800.0
2014-01-08 10:15:00,76.1,76.16,76.05,76.16,36300.0,63.6073,63.6574,63.5655,63.6574,36300.0
2014-01-08 10:20:00,76.14,76.23,76.05,76.06,78600.0,63.6407,63.7159,63.5655,63.5739,78600.0
2014-01-08 10:25:00,76.06,76.13,76.04,76.07,37800.0,63.5739,63.6324,63.5571,63.5822,37800.0
2014-01-08 10:30:00,76.05,76.11,75.92,75.96,65000.0,63.5655,63.6156,63.4568,63.4903,65000.0
2014-01-08 10:35:00,75.94,76.06,75.94,76.01,80400.0,63.4736,63.5739,63.4736,63.5321,80400.0
2014-01-08 10:40:00,76.02,76.09,76.02,76.04,33900.0,63.5404,63.5989,63.5404,63.5571,33900.0
2014-01-08 10:45:00,76.04,76.06,75.98,76.0,102100.0,63.5571,63.5739,63.507,63.5237,102100.0
2014-01-08 10:50:00,76.01,76.06,75.99,76.0,38000.0,63.5321,63.5739,63.5153,63.5237,38000.0
2014-01-08 10:55:00,76.0,76.02,75.95,75.95,31800.0,63.5237,63.5404,63.4819,63.4819,31800.0
2014-01-08 11:00:00,75.94,76.0,75.92,75.97,39700.0,63.4736,63.5237,63.4568,63.4986,39700.0
2014-01-08 11:05:00,75.97,76.01,75.89,75.9,94700.0,63.4986,63.5321,63.4318,63.4401,94700.0
2014-01-08 11:10:00,75.9,75.91,75.82,75.89,65200.0,63.4401,63.4485,63.3733,63.4318,65200.0
2014-01-08 11:15:00,75.89,75.97,75.88,75.93,40500.0,63.4318,63.4986,63.4234,63.4652,40500.0
2014-01-08 11:20:00,75.93,75.94,75.89,75.91,79600.0,63.4652,63.4736,63.4318,63.4485,79600.0
2014-01-08 11:25:00,75.9,75.93,75.89,75.89,116300.0,63.4401,63.4652,63.4318,63.4318,116300.0
2014-01-08 11:30:00,75.89,75.96,75.86,75.96,60800.0,63.4318,63.4903,63.4067,63.4903,60800.0
2014-01-08 11:35:00,75.96,76.01,75.96,76.0,19900.0,63.4903,63.5321,63.4903,63.5237,19900.0
2014-01-08 11:40:00,75.99,76.05,75.91,75.92,73900.0,63.5153,63.5655,63.4485,63.4568,73900.0
2014-01-08 11:45:00,75.93,75.94,75.9,75.94,32000.0,63.4652,63.4736,63.4401,63.4736,32000.0
2014-01-08 11:50:00,75.94,76.01,75.94,75.98,14500.0,63.4736,63.5321,63.4736,63.507,14500.0
2014-01-08 11:55:00,75.97,76.01,75.97,76.0,22700.0,63.4986,63.5321,63.4986,63.5237,22700.0
2014-01-08 12:00:00,76.0,76.08,75.99,76.0,26700.0,63.5237,63.5906,63.5153,63.5237,26700.0
2014-01-08 12:05:00,76.0,76.0,75.91,75.95,36500.0,63.5237,63.5237,63.4485,63.4819,36500.0
2014-01-08 12:10:00,75.95,75.96,75.91,75.92,15000.0,63.4819,63.4903,63.4485,63.4568,15000.0
2014-01-08 12:15:00,75.91,75.93,75.9,75.9,26200.0,63.4485,63.4652,63.4401,63.4401,26200.0
2014-01-08 12:20:00,75.9,75.95,75.88,75.94,37900.0,63.4401,63.4819,63.4234,63.4736,37900.0
2014-01-08 12:25:00,75.95,76.0,75.94,75.98,56500.0,63.4819,63.5237,63.4736,63.507,56500.0
2014-01-08 12:30:00,75.99,76.0,75.94,75.96,20500.0,63.5153,63.5237,63.4736,63.4903,20500.0
2014-01-08 12:35:00,75.96,75.98,75.88,75.89,23500.0,63.4903,63.507,63.4234,63.4318,23500.0
2014-01-08 12:40:00,75.88,75.93,75.87,75.93,23300.0,63.4234,63.4652,63.415,63.4652,23300.0
2014-01-08 12:45:00,75.92,75.93,75.88,75.93,93300.0,63.4568,63.4652,63.4234,63.4652,93300.0
2014-01-08 12:50:00,75.92,75.95,75.92,75.93,17400.0,63.4568,63.4819,63.4568,63.4652,17400.0
2014-01-08 12:55:00,75.92,75.93,75.9,75.9,33400.0,63.4568,63.4652,63.4401,63.4401,33400.0
2014-01-08 13:00:00,75.91,75.91,75.87,75.9,43100.0,63.4485,63.4485,63.415,63.4401,43100.0
2014-01-08 13:05:00,75.91,75.96,75.91,75.91,25600.0,63.4485,63.4903,63.4485,63.4485,25600.0
2014-01-08 13:10:00,75.92,75.95,75.89,75.93,61100.0,63.4568,63.4819,63.4318,63.4652,61100.0
2014-01-08 13:15:00,75.93,75.93,75.78,75.8,112000.0,63.4652,63.4652,63.3398,63.3565,112000.0
2014-01-08 13:20:00,75.81,75.82,75.74,75.8,29300.0,63.3649,63.3733,63.3064,63.3565,29300.0
2014-01-08 13:25:00,75.79,75.92,75.78,75.92,27500.0,63.3482,63.4568,63.3398,63.4568,27500.0
2014-01-08 13:30:00,75.92,75.93,75.9,75.91,35200.0,63.4568,63.4652,63.4401,63.4485,35200.0
2014-01-08 13:35:00,75.91,75.92,75.89,75.91,124800.0,63.4485,63.4568,63.4318,63.4485,124800.0
2014-01-08 13:40:00,75.91,75.93,75.85,75.87,63300.0,63.4485,63.4652,63.3983,63.415,63300.0
2014-01-08 13:45:00,75.86,75.93,75.85,75.92,25400.0,63.4067,63.4652,63.3983,63.4568,25400.0
2014-01-08 13:50:00,75.91,75.93,75.9,75.91,32000.0,63.4485,63.4652,63.4401,63.4485,32000.0
2014-01-08 13:55:00,75.92,75.93,75.88,75.93,30100.0,63.4568,63.4652,63.4234,63.4652,30100.0
2014-01-08 14:00:00,75.91,75.94,75.76,75.9,104500.0,63.4485,63.4736,63.3231,63.4401,104500.0
2014-01-08 14:05:00,75.89,75.93,75.71,75.73,72800.0,63.4318,63.4652,63.2813,63.298,72800.0
2014-01-08 14:10:00,75.72,75.79,75.66,75.76,183200.0,63.2897,63.3482,63.2395,63.3231,183200.0
2014-01-08 14:15:00,75.76,75.81,75.69,75.71,131900.0,63.3231,63.3649,63.2646,63.2813,131900.0
2014-01-08 14:20:00,75.71,75.86,75.71,75.78,189500.0,63.2813,63.4067,63.2813,63.3398,189500.0
2014-01-08 14:25:00,75.78,75.78,75.65,75.66,70800.0,63.3398,63.3398,63.2312,63.2395,70800.0
2014-01-08 14:30:00,75.66,75.71,75.63,75.66,116600.0,63.2395,63.2813,63.2144,63.2395,116600.0
2014-01-08 14:35:00,75.66,75.68,75.51,75.51,65700.0,63.2395,63.2562,63.1141,63.1141,65700.0
2014-01-08 14:40:00,75.52,75.58,75.49,75.5,47100.0,63.1225,63.1727,63.0974,63.1058,47100.0
2014-01-08 14:45:00,75.5,75.53,75.48,75.49,61500.0,63.1058,63.1309,63.0891,63.0974,61500.0
2014-01-08 14:50:00,75.5,75.59,75.49,75.58,62300.0,63.1058,63.181,63.0974,63.1727,62300.0
2014-01-08 14:55:00,75.59,75.62,75.53,75.57,51300.0,63.181,63.2061,63.1309,63.1643,51300.0
2014-01-08 15:00:00,75.58,75.63,75.54,75.63,42900.0,63.1727,63.2144,63.1392,63.2144,42900.0
2014-01-08 15:05:00,75.64,75.67,75.59,75.6,41300.0,63.2228,63.2479,63.181,63.1894,41300.0
2014-01-08 15:10:00,75.59,75.62,75.56,75.58,80500.0,63.181,63.2061,63.1559,63.1727,80500.0
2014-01-08 15:15:00,75.59,75.6,75.54,75.58,80100.0,63.181,63.1894,63.1392,63.1727,80100.0
2014-01-08 15:20:00,75.59,75.62,75.52,75.6,47000.0,63.181,63.2061,63.1225,63.1894,47000.0
2014-01-08 15:25:00,75.6,75.6,75.52,75.55,47200.0,63.1894,63.1894,63.1225,63.1476,47200.0
2014-01-08 15:30:00,75.54,75.62,75.53,75.61,130000.0,63.1392,63.2061,63.1309,63.1977,130000.0
2014-01-08 15:35:00,75.61,75.65,75.61,75.62,85000.0,63.1977,63.2312,63.1977,63.2061,85000.0
2014-01-08 15:40:00,75.61,75.63,75.59,75.6,88000.0,63.1977,63.2144,63.181,63.1894,88000.0
2014-01-08 15:45:00,75.61,75.8,75.61,75.78,229300.0,63.1977,63.3565,63.1977,63.3398,229300.0
2014-01-08 15:50:00,75.78,75.79,75.69,75.71,121100.0,63.3398,63.3482,63.2646,63.2813,121100.0
2014-01-08 15:55:00,75.71,75.74,75.58,75.62,308100.0,63.2813,63.3064,63.1727,63.2061,308100.0
2014-01-09 09:30:00,75.65,76.21,75.65,76.0,116200.0,63.2312,63.6992,63.2312,63.5237,116200.0
2014-01-09 09:35:00,76.0,76.15,75.95,76.03,51100.0,63.5237,63.6491,63.4819,63.5488,51100.0
2014-01-09 09:40:00,76.03,76.06,75.78,75.85,100200.0,63.5488,63.5739,63.3398,63.3983,100200.0
2014-01-09 09:45:00,75.85,76.01,75.82,76.0,100500.0,63.3983,63.5321,63.3733,63.5237,100500.0
2014-01-09 09:50:00,75.98,76.0,75.93,76.0,51100.0,63.507,63.5237,63.4652,63.5237,51100.0
2014-01-09 09:55:00,76.0,76.02,75.92,76.01,136500.0,63.5237,63.5404,63.4568,63.5321,136500.0
2014-01-09 10:00:00,76.01,76.18,75.96,76.06,85400.0,63.5321,63.6742,63.4903,63.5739,85400.0
2014-01-09 10:05:00,76.04,76.13,75.93,75.97,117600.0,63.5571,63.6324,63.4652,63.4986,117600.0
2014-01-09 10:10:00,75.97,75.97,75.82,75.96,96400.0,63.4986,63.4986,63.3733,63.4903,96400.0
2014-01-09 10:15:00,75.95,75.96,75.83,75.92,47400.0,63.4819,63.4903,63.3816,63.4568,47400.0
2014-01-09 10:20:00,75.94,75.99,75.87,75.94,123300.0,63.4736,63.5153,63.415,63.4736,123300.0
2014-01-09 10:25:00,75.92,75.92,75.81,75.81,68500.0,63.4568,63.4568,63.3649,63.3649,68500.0
2014-01-09 10:30:00,75.8,75.9,75.8,75.9,185100.0,63.3565,63.4401,63.3565,63.4401,185100.0
2014-01-09 10:35:00,75.89,75.93,75.89,75.93,74100.0,63.4318,63.4652,63.4318,63.4652,74100.0
2014-01-09 10:40:00,75.92,75.95,75.74,75.77,77800.0,63.4568,63.4819,63.3064,63.3315,77800.0
2014-01-09 10:45:00,75.76,75.76,75.69,75.74,46300.0,63.3231,63.3231,63.2646,63.3064,46300.0
2014-01-09 10:50:00,75.75,75.82,75.73,75.8,47000.0,63.3147,63.3733,63.298,63.3565,47000.0
2014-01-09 10:55:00,75.79,75.86,75.76,75.83,83100.0,63.3482,63.4067,63.3231,63.3816,83100.0
2014-01-09 11:00:00,75.82,75.82,75.74,75.79,52300.0,63.3733,63.3733,63.3064,63.3482,52300.0
2014-01-09 11:05:00,75.79,75.83,75.76,75.83,272700.0,63.3482,63.3816,63.3231,63.3816,272700.0
2014-01-09 11:10:00,75.83,75.89,75.79,75.84,122000.0,63.3816,63.4318,63.3482,63.39,122000.0
2014-01-09 11:15:00,75.84,75.95,75.81,75.93,71900.0,63.39,63.4819,63.3649,63.4652,71900.0
2014-01-09 11:20:00,75.92,75.99,75.87,75.9,158600.0,63.4568,63.5153,63.415,63.4401,158600.0
2014-01-09 11:25:00,75.92,75.95,75.89,75.92,27800.0,63.4568,63.4819,63.4318,63.4568,27800.0
2014-01-09 11:30:00,75.92,76.03,75.92,76.0,100900.0,63.4568,63.5488,63.4568,63.5237,100900.0
2014-01-09 11:35:00,75.99,76.04,75.99,76.01,43300.0,63.5153,63.5571,63.5153,63.5321,43300.0
2014-01-09 11:40:00,76.02,76.02,75.98,75.99,38300.0,63.5404,63.5404,63.507,63.5153,38300.0
2014-01-09 11:45:00,75.99,75.99,75.91,75.91,94700.0,63.5153,63.5153,63.4485,63.4485,94700.0
2014-01-09 11:50:00,75.91,75.94,75.9,75.92,38900.0,63.4485,63.4736,63.4401,63.4568,38900.0
2014-01-09 11:55:00,75.92,76.05,75.92,76.05,49000.0,63.4568,63.5655,63.4568,63.5655,49000.0
2014-01-09 12:00:00,76.04,76.12,75.97,76.0,66700.0,63.5571,63.624,63.4986,63.5237,66700.0
2014-01-09 12:05:00,75.99,76.01,75.97,76.0,28600.0,63.5153,63.5321,63.4986,63.5237,28600.0
2014-01-09 12:10:00,76.0,76.01,75.98,75.98,73000.0,63.5237,63.5321,63.507,63.507,73000.0
2014-01-09 12:15:00,75.98,76.02,75.98,76.02,34300.0,63.507,63.5404,63.507,63.5404,34300.0
2014-01-09 12:20:00,76.02,76.06,76.0,76.02,31400.0,63.5404,63.5739,63.5237,63.5404,31400.0
2014-01-09 12:25:00,76.02,76.03,75.98,76.0,32000.0,63.5404,63.5488,63.507,63.5237,32000.0
2014-01-09 12:30:00,76.0,76.03,75.98,76.01,48700.0,63.5237,63.5488,63.507,63.5321,48700.0
2014-01-09 12:35:00,76.01,76.05,76.0,76.02,31000.0,63.5321,63.5655,63.5237,63.5404,31000.0
2014-01-09 12:40:00,76.02,76.03,75.99,76.0,64700.0,63.5404,63.5488,63.5153,63.5237,64700.0
2014-01-09 12:45:00,76.01,76.08,75.97,76.06,36700.0,63.5321,63.5906,63.4986,63.5739,36700.0
2014-01-09 12:50:00,76.06,76.1,76.04,76.05,20000.0,63.5739,63.6073,63.5571,63.5655,20000.0
2014-01-09 12:55:00,76.05,76.1,76.02,76.09,38700.0,63.5655,63.6073,63.5404,63.5989,38700.0
2014-01-09 13:00:00,76.08,76.1,76.05,76.05,93800.0,63.5906,63.6073,63.5655,63.5655,93800.0
2014-01-09 13:05:00,76.05,76.12,76.05,76.06,210500.0,63.5655,63.624,63.5655,63.5739,210500.0
2014-01-09 13:10:00,76.06,76.08,76.06,76.07,29800.0,63.5739,63.5906,63.5739,63.5822,29800.0
2014-01-09 13:15:00,76.08,76.13,76.08,76.1,61900.0,63.5906,63.6324,63.5906,63.6073,61900.0
2014-01-09 13:20:00,76.09,76.1,76.07,76.09,91400.0,63.5989,63.6073,63.5822,63.5989,91400.0
2014-01-09 13:25:00,76.1,76.11,76.08,76.09,25900.0,63.6073,63.6156,63.5906,63.5989,25900.0
2014-01-09 13:30:00,76.1,76.11,76.08,76.08,35600.0,63.6073,63.6156,63.5906,63.5906,35600.0
2014-01-09 13:35:00,76.08,76.1,76.03,76.07,200100.0,63.5906,63.6073,63.5488,63.5822,200100.0
2014-01-09 13:40:00,76.06,76.07,76.0,76.01,80500.0,63.5739,63.5822,63.5237,63.5321,80500.0
2014-01-09 13:45:00,76.02,76.02,75.97,75.98,35800.0,63.5404,63.5404,63.4986,63.507,35800.0
2014-01-09 13:50:00,75.99,76.0,75.98,75.98,37600.0,63.5153,63.5237,63.507,63.507,37600.0
2014-01-09 13:55:00,75.98,76.01,75.95,75.97,28600.0,63.507,63.5321,63.4819,63.4986,28600.0
2014-01-09 14:00:00,75.98,75.98,75.92,75.94,97600.0,63.507,63.507,63.4568,63.4736,97600.0
2014-01-09 14:05:00,75.92,75.97,75.91,75.95,36200.0,63.4568,63.4986,63.4485,63.4819,36200.0
2014-01-09 14:10:00,75.95,75.99,75.93,75.99,44000.0,63.4819,63.5153,63.4652,63.5153,44000.0
2014-01-09 14:15:00,75.98,76.0,75.96,75.99,38400.0,63.507,63.5237,63.4903,63.5153,38400.0
2014-01-09 14:20:00,76.0,76.02,75.98,76.0,37300.0,63.5237,63.5404,63.507,63.5237,37300.0
2014-01-09 14:25:00,75.99,76.03,75.97,75.98,60100.0,63.5153,63.5488,63.4986,63.507,60100.0
2014-01-09 14:30:00,75.99,75.99,75.93,75.93,30400.0,63.5153,63.5153,63.4652,63.4652,30400.0
2014-01-09 14:35:00,75.94,75.96,75.91,75.95,19200.0,63.4736,63.4903,63.4485,63.4819,19200.0
2014-01-09 14:40:00,75.96,76.05,75.95,76.05,51400.0,63.4903,63.5655,63.4819,63.5655,51400.0
2014-01-09 14:45:00,76.05,76.08,76.0,76.02,143900.0,63.5655,63.5906,63.5237,63.5404,143900.0
2014-01-09 14:50:00,76.02,76.13,76.0,76.05,78700.0,63.5404,63.6324,63.5237,63.5655,78700.0
2014-01-09 14:55:00,76.05,76.08,76.03,76.06,31900.0,63.5655,63.5906,63.5488,63.5739,31900.0
2014-01-09 15:00:00,76.06,76.07,76.01,76.06,35900.0,63.5739,63.5822,63.5321,63.5739,35900.0
2014-01-09 15:05:00,76.06,76.12,76.05,76.09,33900.0,63.5739,63.624,63.5655,63.5989,33900.0
2014-01-09 15:10:00,76.09,76.16,76.08,76.16,57600.0,63.5989,63.6574,63.5906,63.6574,57600.0
2014-01-09 15:15:00,76.15,76.22,76.15,76.15,57800.0,63.6491,63.7076,63.6491,63.6491,57800.0
2014-01-09 15:20:00,76.16,76.24,76.15,76.2,46300.0,63.6574,63.7243,63.6491,63.6909,46300.0
2014-01-09 15:25:00,76.21,76.24,76.17,76.18,51200.0,63.6992,63.7243,63.6658,63.6742,51200.0
2014-01-09 15:30:00,76.19,76.19,76.12,76.12,59800.0,63.6825,63.6825,63.624,63.624,59800.0
2014-01-09 15:35:00,76.11,76.14,76.07,76.09,52700.0,63.6156,63.6407,63.5822,63.5989,52700.0
2014-01-09 15:40:00,76.1,76.17,76.08,76.17,62300.0,63.6073,63.6658,63.5906,63.6658,62300.0
2014-01-09 15:45:00,76.17,76.17,76.13,76.13,98500.0,63.6658,63.6658,63.6324,63.6324,98500.0
2014-01-09 15:50:00,76.13,76.17,76.11,76.14,131200.0,63.6324,63.6658,63.6156,63.6407,131200.0
2014-01-09 15:55:00,76.14,76.2,76.05,76.08,294300.0,63.6407,63.6909,63.5655,63.5906,294300.0
2014-01-10 09:30:00,76.2,76.3,74.89,74.9,235600.0,63.6909,63.7745,62.5959,62.6043,235600.0
2014-01-10 09:35:00,74.9,75.04,74.6,74.77,167000.0,62.6043,62.7213,62.3535,62.4956,167000.0
2014-01-10 09:40:00,74.79,75.0,74.73,74.78,136900.0,62.5123,62.6879,62.4622,62.504,136900.0
2014-01-10 09:45:00,74.8,75.01,74.66,74.8,97700.0,62.5207,62.6962,62.4037,62.5207,97700.0
2014-01-10 09:50:00,74.81,74.85,74.66,74.72,108600.0,62.5291,62.5625,62.4037,62.4538,108600.0
2014-01-10 09:55:00,74.73,74.96,74.68,74.86,110700.0,62.4622,62.6544,62.4204,62.5709,110700.0
2014-01-10 10:00:00,74.85,74.95,74.75,74.85,107000.0,62.5625,62.6461,62.4789,62.5625,107000.0
2014-01-10 10:05:00,74.86,74.95,74.78,74.94,91700.0,62.5709,62.6461,62.504,62.6377,91700.0
2014-01-10 10:10:00,74.96,75.03,74.91,75.0,62800.0,62.6544,62.7129,62.6126,62.6879,62800.0
2014-01-10 10:15:00,74.99,75.31,74.92,75.28,58000.0,62.6795,62.947,62.621,62.9219,58000.0
2014-01-10 10:20:00,75.29,75.29,75.12,75.25,119100.0,62.9303,62.9303,62.7882,62.8968,119100.0
2014-01-10 10:25:00,75.24,75.34,75.18,75.28,80700.0,62.8885,62.9721,62.8383,62.9219,80700.0
2014-01-10 10:30:00,75.28,75.3,75.12,75.16,96500.0,62.9219,62.9386,62.7882,62.8216,96500.0
2014-01-10 10:35:00,75.17,75.3,75.17,75.24,105300.0,62.83,62.9386,62.83,62.8885,105300.0
2014-01-10 10:40:00,75.23,75.25,75.04,75.05,41800.0,62.8801,62.8968,62.7213,62.7297,41800.0
2014-01-10 10:45:00,75.05,75.19,75.05,75.15,107800.0,62.7297,62.8467,62.7297,62.8132,107800.0
2014-01-10 10:50:00,75.16,75.16,75.07,75.07,50300.0,62.8216,62.8216,62.7464,62.7464,50300.0
2014-01-10 10:55:00,75.06,75.09,75.0,75.04,114800.0,62.738,62.7631,62.6879,62.7213,114800.0
2014-01-10 11:00:00,75.03,75.1,75.01,75.04,59900.0,62.7129,62.7715,62.6962,62.7213,59900.0
2014-01-10 11:05:00,75.03,75.03,74.79,74.98,66600.0,62.7129,62.7129,62.5123,62.6712,66600.0
2014-01-10 11:10:00,74.99,75.03,74.95,75.01,38500.0,62.6795,62.7129,62.6461,62.6962,38500.0
2014-01-10 11:15:00,75.01,75.02,74.87,74.87,122800.0,62.6962,62.7046,62.5792,62.5792,122800.0
2014-01-10 11:20:00,74.86,74.87,74.73,74.78,50500.0,62.5709,62.5792,62.4622,62.504,50500.0
2014-01-10 11:25:00,74.78,74.88,74.78,74.82,33700.0,62.504,62.5876,62.504,62.5374,33700.0
2014-01-10 11:30:00,74.83,74.85,74.66,74.66,277300.0,62.5458,62.5625,62.4037,62.4037,277300.0
2014-01-10 11:35:00,74.67,74.7,74.56,74.63,62900.0,62.412,62.4371,62.3201,62.3786,62900.0
2014-01-10 11:40:00,74.65,74.78,74.65,74.73,72000.0,62.3953,62.504,62.3953,62.4622,72000.0
2014-01-10 11:45:00,74.74,74.79,74.62,74.76,59000.0,62.4705,62.5123,62.3702,62.4873,59000.0
2014-01-10 11:50:00,74.76,74.77,74.7,74.73,67700.0,62.4873,62.4956,62.4371,62.4622,67700.0
2014-01-10 11:55:00,74.73,74.79,74.69,74.79,26000.0,62.4622,62.5123,62.4288,62.5123,26000.0
2014-01-10 12:00:00,74.8,74.8,74.77,74.79,39800.0,62.5207,62.5207,62.4956,62.5123,39800.0
2014-01-10 12:05:00,74.78,74.81,74.74,74.74,122700.0,62.504,62.5291,62.4705,62.4705,122700.0
2014-01-10 12:10:00,74.75,74.8,74.67,74.79,23300.0,62.4789,62.5207,62.412,62.5123,23300.0
2014-01-10 12:15:00,74.78,74.89,74.78,74.84,57300.0,62.504,62.5959,62.504,62.5541,57300.0
2014-01-10 12:20:00,74.84,74.87,74.73,74.76,80100.0,62.5541,62.5792,62.4622,62.4873,80100.0
2014-01-10 12:25:00,74.77,74.83,74.72,74.77,41100.0,62.4956,62.5458,62.4538,62.4956,41100.0
2014-01-10 12:30:00,74.78,74.83,74.75,74.81,19900.0,62.504,62.5458,62.4789,62.5291,19900.0
2014-01-10 12:35:00,74.81,74.86,74.74,74.76,53600.0,62.5291,62.5709,62.4705,62.4873,53600.0
2014-01-10 12:40:00,74.76,74.9,74.73,74.86,47600.0,62.4873,62.6043,62.4622,62.5709,47600.0
2014-01-10 12:45:00,74.86,74.88,74.79,74.84,26600.0,62.5709,62.5876,62.5123,62.5541,26600.0
2014-01-10 12:50:00,74.85,74.87,74.79,74.83,21800.0,62.5625,62.5792,62.5123,62.5458,21800.0
2014-01-10 12:55:00,74.83,74.83,74.79,74.79,32600.0,62.5458,62.5458,62.5123,62.5123,32600.0
2014-01-10 13:00:00,74.8,74.8,74.77,74.79,32000.0,62.5207,62.5207,62.4956,62.5123,32000.0
2014-01-10 13:05:00,74.8,74.85,74.78,74.84,90400.0,62.5207,62.5625,62.504,62.5541,90400.0
2014-01-10 13:10:00,74.85,74.9,74.82,74.9,31800.0,62.5625,62.6043,62.5374,62.6043,31800.0
2014-01-10 13:15:00,74.9,74.94,74.89,74.94,16700.0,62.6043,62.6377,62.5959,62.6377,16700.0
2014-01-10 13:20:00,74.95,74.95,74.9,74.9,27400.0,62.6461,62.6461,62.6043,62.6043,27400.0
2014-01-10 13:25:00,74.89,74.94,74.87,74.9,68500.0,62.5959,62.6377,62.5792,62.6043,68500.0
2014-01-10 13:30:00,74.91,74.95,74.89,74.93,72800.0,62.6126,62.6461,62.5959,62.6294,72800.0
2014-01-10 13:35:00,74.94,74.96,74.92,74.92,18600.0,62.6377,62.6544,62.621,62.621,18600.0
2014-01-10 13:40:00,74.93,74.93,74.89,74.92,33700.0,62.6294,62.6294,62.5959,62.621,33700.0
2014-01-10 13:45:00,74.92,74.96,74.92,74.96,23100.0,62.621,62.6544,62.621,62.6544,23100.0
2014-01-10 13:50:00,74.95,74.98,74.9,74.93,71400.0,62.6461,62.6712,62.6043,62.6294,71400.0
2014-01-10 13:55:00,74.92,74.93,74.81,74.83,79100.0,62.621,62.6294,62.5291,62.5458,79100.0
2014-01-10 14:00:00,74.83,74.83,74.78,74.79,26800.0,62.5458,62.5458,62.504,62.5123,26800.0
2014-01-10 14:05:00,74.78,74.85,74.76,74.84,18200.0,62.504,62.5625,62.4873,62.5541,18200.0
2014-01-10 14:10:00,74.84,74.85,74.8,74.8,15800.0,62.5541,62.5625,62.5207,62.5207,15800.0
2014-01-10 14:15:00,74.8,74.88,74.8,74.88,19700.0,62.5207,62.5876,62.5207,62.5876,19700.0
2014-01-10 14:20:00,74.87,74.88,74.85,74.87,21800.0,62.5792,62.5876,62.5625,62.5792,21800.0
2014-01-10 14:25:00,74.88,74.9,74.87,74.89,45900.0,62.5876,62.6043,62.5792,62.5959,45900.0
2014-01-10 14:30:00,74.89,74.91,74.87,74.88,84500.0,62.5959,62.6126,62.5792,62.5876,84500.0
2014-01-10 14:35:00,74.88,74.88,74.81,74.82,75900.0,62.5876,62.5876,62.5291,62.5374,75900.0
2014-01-10 14:40:00,74.81,74.89,74.81,74.84,19100.0,62.5291,62.5959,62.5291,62.5541,19100.0
2014-01-10 14:45:00,74.84,74.84,74.75,74.76,43100.0,62.5541,62.5541,62.4789,62.4873,43100.0
2014-01-10 14:50:00,74.76,74.81,74.75,74.77,37000.0,62.4873,62.5291,62.4789,62.4956,37000.0
2014-01-10 14:55:00,74.76,74.81,74.75,74.77,44900.0,62.4873,62.5291,62.4789,62.4956,44900.0
2014-01-10 15:00:00,74.78,74.87,74.77,74.81,86500.0,62.504,62.5792,62.4956,62.5291,86500.0
2014-01-10 15:05:00,74.82,74.82,74.73,74.73,86700.0,62.5374,62.5374,62.4622,62.4622,86700.0
2014-01-10 15:10:00,74.73,74.8,74.72,74.8,43400.0,62.4622,62.5207,62.4538,62.5207,43400.0
2014-01-10 15:15:00,74.8,74.8,74.73,74.76,48200.0,62.5207,62.5207,62.4622,62.4873,48200.0
2014-01-10 15:20:00,74.76,74.79,74.72,74.73,87500.0,62.4873,62.5123,62.4538,62.4622,87500.0
2014-01-10 15:25:00,74.73,74.81,74.73,74.77,74500.0,62.4622,62.5291,62.4622,62.4956,74500.0
2014-01-10 15:30:00,74.75,74.82,74.74,74.81,88000.0,62.4789,62.5374,62.4705,62.5291,88000.0
2014-01-10 15:35:00,74.81,74.81,74.74,74.8,59900.0,62.5291,62.5291,62.4705,62.5207,59900.0
2014-01-10 15:40:00,74.79,74.84,74.76,74.76,75100.0,62.5123,62.5541,62.4873,62.4873,75100.0
2014-01-10 15:45:00,74.77,74.78,74.73,74.73,121400.0,62.4956,62.504,62.4622,62.4622,121400.0
2014-01-10 15:50:00,74.73,74.76,74.58,74.59,253200.0,62.4622,62.4873,62.3368,62.3452,253200.0
2014-01-10 15:55:00,74.59,74.7,74.55,74.7,401800.0,62.3452,62.4371,62.3117,62.4371,401800.0
2014-01-13 09:30:00,74.67,74.78,74.47,74.52,136300.0,62.412,62.504,62.2449,62.2867,136300.0
2014-01-13 09:35:00,74.52,74.74,74.52,74.6,35900.0,62.2867,62.4705,62.2867,62.3535,35900.0
2014-01-13 09:40:00,74.6,74.67,74.5,74.67,31200.0,62.3535,62.412,62.2699,62.412,31200.0
2014-01-13 09:45:00,74.69,75.0,74.65,74.86,111600.0,62.4288,62.6879,62.3953,62.5709,111600.0
2014-01-13 09:50:00,74.83,74.95,74.79,74.86,55800.0,62.5458,62.6461,62.5123,62.5709,55800.0
2014-01-13 09:55:00,74.86,74.86,74.6,74.63,118600.0,62.5709,62.5709,62.3535,62.3786,118600.0
2014-01-13 10:00:00,74.63,74.9,74.62,74.88,141800.0,62.3786,62.6043,62.3702,62.5876,141800.0
2014-01-13 10:05:00,74.88,74.89,74.75,74.78,114400.0,62.5876,62.5959,62.4789,62.504,114400.0
2014-01-13 10:10:00,74.79,74.83,74.73,74.73,57900.0,62.5123,62.5458,62.4622,62.4622,57900.0
2014-01-13 10:15:00,74.74,74.81,74.72,74.8,56000.0,62.4705,62.5291,62.4538,62.5207,56000.0
2014-01-13 10:20:00,74.79,74.85,74.77,74.81,64100.0,62.5123,62.5625,62.4956,62.5291,64100.0
2014-01-13 10:25:00,74.81,74.87,74.81,74.84,57400.0,62.5291,62.5792,62.5291,62.5541,57400.0
2014-01-13 10:30:00,74.84,74.85,74.76,74.81,54200.0,62.5541,62.5625,62.4873,62.5291,54200.0
2014-01-13 10:35:00,74.81,74.86,74.79,74.82,43000.0,62.5291,62.5709,62.5123,62.5374,43000.0
2014-01-13 10:40:00,74.82,74.84,74.76,74.76,46900.0,62.5374,62.5541,62.4873,62.4873,46900.0
2014-01-13 10:45:00,74.76,74.8,74.73,74.76,26500.0,62.4873,62.5207,62.4622,62.4873,26500.0
2014-01-13 10:50:00,74.76,74.78,74.7,74.72,34400.0,62.4873,62.504,62.4371,62.4538,34400.0
2014-01-13 10:55:00,74.73,74.74,74.68,74.68,29400.0,62.4622,62.4705,62.4204,62.4204,29400.0
2014-01-13 11:00:00,74.68,74.72,74.64,74.71,41900.0,62.4204,62.4538,62.387,62.4455,41900.0
2014-01-13 11:05:00,74.7,74.73,74.67,74.69,29300.0,62.4371,62.4622,62.412,62.4288,29300.0
2014-01-13 11:10:00,74.7,74.82,74.69,74.8,45600.0,62.4371,62.5374,62.4288,62.5207,45600.0
2014-01-13 11:15:00,74.8,74.81,74.75,74.77,23900.0,62.5207,62.5291,62.4789,62.4956,23900.0
2014-01-13 11:20:00,74.76,74.76,74.62,74.66,42400.0,62.4873,62.4873,62.3702,62.4037,42400.0
2014-01-13 11:25:00,74.66,74.66,74.6,74.63,26500.0,62.4037,62.4037,62.3535,62.3786,26500.0
2014-01-13 11:30:00,74.63,74.73,74.63,74.69,34100.0,62.3786,62.4622,62.3786,62.4288,34100.0
2014-01-13 11:35:00,74.69,74.7,74.66,74.67,17900.0,62.4288,62.4371,62.4037,62.412,17900.0
2014-01-13 11:40:00,74.68,74.79,74.65,74.74,37400.0,62.4204,62.5123,62.3953,62.4705,37400.0
2014-01-13 11:45:00,74.74,74.74,74.62,74.69,39700.0,62.4705,62.4705,62.3702,62.4288,39700.0
2014-01-13 11:50:00,74.7,74.74,74.68,74.73,14100.0,62.4371,62.4705,62.4204,62.4622,14100.0
2014-01-13 11:55:00,74.74,74.75,74.69,74.69,31500.0,62.4705,62.4789,62.4288,62.4288,31500.0
2014-01-13 12:00:00,74.68,74.71,74.63,74.63,35500.0,62.4204,62.4455,62.3786,62.3786,35500.0
2014-01-13 12:05:00,74.63,74.65,74.59,74.61,46200.0,62.3786,62.3953,62.3452,62.3619,46200.0
2014-01-13 12:10:00,74.6,74.61,74.56,74.57,41300.0,62.3535,62.3619,62.3201,62.3285,41300.0
2014-01-13 12:15:00,74.58,74.64,74.56,74.58,39200.0,62.3368,62.387,62.3201,62.3368,39200.0
2014-01-13 12:20:00,74.59,74.68,74.59,74.64,24400.0,62.3452,62.4204,62.3452,62.387,24400.0
2014-01-13 12:25:00,74.64,74.64,74.52,74.52,37400.0,62.387,62.387,62.2867,62.2867,37400.0
2014-01-13 12:30:00,74.51,74.51,74.38,74.45,50500.0,62.2783,62.2783,62.1696,62.2282,50500.0
2014-01-13 12:35:00,74.45,74.5,74.4,74.42,36100.0,62.2282,62.2699,62.1864,62.2031,36100.0
2014-01-13 12:40:00,74.42,74.42,74.34,74.38,87100.0,62.2031,62.2031,62.1362,62.1696,87100.0
2014-01-13 12:45:00,74.39,74.42,74.33,74.35,46800.0,62.178,62.2031,62.1279,62.1446,46800.0
2014-01-13 12:50:00,74.34,74.36,74.31,74.32,28100.0,62.1362,62.1529,62.1111,62.1195,28100.0
2014-01-13 12:55:00,74.32,74.38,74.29,74.3,42100.0,62.1195,62.1696,62.0944,62.1028,42100.0
2014-01-13 13:00:00,74.3,74.3,74.18,74.23,40900.0,62.1028,62.1028,62.0025,62.0443,40900.0
2014-01-13 13:05:00,74.24,74.31,74.24,74.26,24200.0,62.0526,62.1111,62.0526,62.0693,24200.0
2014-01-13 13:10:00,74.25,74.27,74.19,74.21,33400.0,62.061,62.0777,62.0108,62.0276,33400.0
2014-01-13 13:15:00,74.2,74.2,74.08,74.16,37800.0,62.0192,62.0192,61.9189,61.9858,37800.0
2014-01-13 13:20:00,74.16,74.22,74.16,74.2,29300.0,61.9858,62.0359,61.9858,62.0192,29300.0
2014-01-13 13:25:00,74.19,74.22,74.17,74.2,28000.0,62.0108,62.0359,61.9941,62.0192,28000.0
2014-01-13 13:30:00,74.2,74.24,74.16,74.24,30600.0,62.0192,62.0526,61.9858,62.0526,30600.0
2014-01-13 13:35:00,74.24,74.34,74.22,74.28,27600.0,62.0526,62.1362,62.0359,62.0861,27600.0
2014-01-13 13:40:00,74.28,74.28,74.22,74.26,32700.0,62.0861,62.0861,62.0359,62.0693,32700.0
2014-01-13 13:45:00,74.27,74.33,74.17,74.3,91600.0,62.0777,62.1279,61.9941,62.1028,91600.0
2014-01-13 13:50:00,74.3,74.31,74.19,74.26,45900.0,62.1028,62.1111,62.0108,62.0693,45900.0
2014-01-13 13:55:00,74.25,74.35,74.21,74.29,32400.0,62.061,62.1446,62.0276,62.0944,32400.0
2014-01-13 14:00:00,74.3,74.3,74.15,74.16,40900.0,62.1028,62.1028,61.9774,61.9858,40900.0
2014-01-13 14:05:00,74.16,74.22,74.13,74.19,30100.0,61.9858,62.0359,61.9607,62.0108,30100.0
2014-01-13 14:10:00,74.2,74.27,74.19,74.22,62400.0,62.0192,62.0777,62.0108,62.0359,62400.0
2014-01-13 14:15:00,74.22,74.22,74.11,74.15,55200.0,62.0359,62.0359,61.944,61.9774,55200.0
2014-01-13 14:20:00,74.16,74.22,74.14,74.17,58100.0,61.9858,62.0359,61.969,61.9941,58100.0
2014-01-13 14:25:00,74.17,74.25,74.16,74.22,62400.0,61.9941,62.061,61.9858,62.0359,62400.0
2014-01-13 14:30:00,74.22,74.22,74.13,74.14,75600.0,62.0359,62.0359,61.9607,61.969,75600.0
2014-01-13 14:35:00,74.15,74.21,74.14,74.18,36900.0,61.9774,62.0276,61.969,62.0025,36900.0
2014-01-13 14:40:00,74.17,74.2,74.14,74.17,25000.0,61.9941,62.0192,61.969,61.9941,25000.0
2014-01-13 14:45:00,74.18,74.19,74.1,74.14,38200.0,62.0025,62.0108,61.9356,61.969,38200.0
2014-01-13 14:50:00,74.13,74.14,73.98,74.0,117600.0,61.9607,61.969,61.8353,61.852,117600.0
2014-01-13 14:55:00,74.01,74.02,73.91,73.94,52800.0,61.8604,61.8687,61.7768,61.8019,52800.0
2014-01-13 15:00:00,73.94,73.94,73.71,73.71,100600.0,61.8019,61.8019,61.6096,61.6096,100600.0
2014-01-13 15:05:00,73.72,73.84,73.67,73.83,153200.0,61.618,61.7183,61.5762,61.7099,153200.0
2014-01-13 15:10:00,73.83,73.86,73.7,73.8,107900.0,61.7099,61.735,61.6013,61.6849,107900.0
2014-01-13 15:15:00,73.81,73.82,73.73,73.82,62800.0,61.6932,61.7016,61.6264,61.7016,62800.0
2014-01-13 15:20:00,73.82,73.82,73.71,73.74,52700.0,61.7016,61.7016,61.6096,61.6347,52700.0
2014-01-13 15:25:00,73.74,73.85,73.7,73.81,41800.0,61.6347,61.7267,61.6013,61.6932,41800.0
2014-01-13 15:30:00,73.81,73.88,73.75,73.85,87200.0,61.6932,61.7517,61.6431,61.7267,87200.0
2014-01-13 15:35:00,73.85,73.88,73.78,73.85,69700.0,61.7267,61.7517,61.6681,61.7267,69700.0
2014-01-13 15:40:00,73.85,73.86,73.74,73.85,169200.0,61.7267,61.735,61.6347,61.7267,169200.0
2014-01-13 15:45:00,73.86,73.92,73.78,73.89,128500.0,61.735,61.7852,61.6681,61.7601,128500.0
2014-01-13 15:50:00,73.88,73.99,73.85,73.98,103400.0,61.7517,61.8437,61.7267,61.8353,103400.0
2014-01-13 15:55:00,73.97,73.99,73.9,73.92,188000.0,61.827,61.8437,61.7684,61.7852,188000.0
2014-01-14 09:30:00,74.05,74.34,74.05,74.11,138600.0,61.8938,62.1362,61.8938,61.944,138600.0
2014-01-14 09:35:00,74.11,74.27,74.1,74.16,63300.0,61.944,62.0777,61.9356,61.9858,63300.0
2014-01-14 09:40:00,74.16,74.2,73.92,73.98,58100.0,61.9858,62.0192,61.7852,61.8353,58100.0
2014-01-14 09:45:00,73.97,74.0,73.86,73.87,50100.0,61.827,61.852,61.735,61.7434,50100.0
2014-01-14 09:50:00,73.86,73.86,73.69,73.77,108000.0,61.735,61.735,61.5929,61.6598,108000.0
2014-01-14 09:55:00,73.77,73.97,73.77,73.95,62400.0,61.6598,61.827,61.6598,61.8102,62400.0
2014-01-14 10:00:00,73.95,74.0,73.94,73.94,61900.0,61.8102,61.852,61.8019,61.8019,61900.0
2014-01-14 10:05:00,73.94,74.08,73.93,74.04,58400.0,61.8019,61.9189,61.7935,61.8855,58400.0
2014-01-14 10:10:00,74.03,74.08,73.99,74.01,118700.0,61.8771,61.9189,61.8437,61.8604,118700.0
2014-01-14 10:15:00,74.02,74.09,74.01,74.01,60400.0,61.8687,61.9273,61.8604,61.8604,60400.0
2014-01-14 10:20:00,74.02,74.05,73.85,73.85,85400.0,61.8687,61.8938,61.7267,61.7267,85400.0
2014-01-14 10:25:00,73.88,73.93,73.76,73.77,33600.0,61.7517,61.7935,61.6514,61.6598,33600.0
2014-01-14 10:30:00,73.76,73.78,73.71,73.77,69400.0,61.6514,61.6681,61.6096,61.6598,69400.0
2014-01-14 10:35:00,73.78,73.84,73.78,73.84,14500.0,61.6681,61.7183,61.6681,61.7183,14500.0
2014-01-14 10:40:00,73.84,73.96,73.84,73.88,28600.0,61.7183,61.8186,61.7183,61.7517,28600.0
2014-01-14 10:45:00,73.87,74.0,73.87,73.94,36600.0,61.7434,61.852,61.7434,61.8019,36600.0
2014-01-14 10:50:00,73.95,74.02,73.95,74.01,51400.0,61.8102,61.8687,61.8102,61.8604,51400.0
2014-01-14 10:55:00,74.01,74.04,73.98,74.0,112700.0,61.8604,61.8855,61.8353,61.852,112700.0
2014-01-14 11:00:00,74.0,74.01,73.93,73.96,132500.0,61.852,61.8604,61.7935,61.8186,132500.0
2014-01-14 11:05:00,73.96,74.01,73.96,73.99,44000.0,61.8186,61.8604,61.8186,61.8437,44000.0
2014-01-14 11:10:00,74.0,74.01,73.98,74.0,42700.0,61.852,61.8604,61.8353,61.852,42700.0
2014-01-14 11:15:00,73.99,74.05,73.96,74.03,57100.0,61.8437,61.8938,61.8186,61.8771,57100.0
2014-01-14 11:20:00,74.03,74.06,73.97,73.98,39900.0,61.8771,61.9022,61.827,61.8353,39900.0
2014-01-14 11:25:00,73.99,74.05,73.99,74.0,36300.0,61.8437,61.8938,61.8437,61.852,36300.0
2014-01-14 11:30:00,74.01,74.02,73.98,74.02,106300.0,61.8604,61.8687,61.8353,61.8687,106300.0
2014-01-14 11:35:00,74.01,74.12,74.01,74.11,46700.0,61.8604,61.9523,61.8604,61.944,46700.0
2014-01-14 11:40:00,74.12,74.15,74.1,74.11,22400.0,61.9523,61.9774,61.9356,61.944,22400.0
2014-01-14 11:45:00,74.1,74.13,74.09,74.09,43600.0,61.9356,61.9607,61.9273,61.9273,43600.0
2014-01-14 11:50:00,74.1,74.14,74.09,74.14,28900.0,61.9356,61.969,61.9273,61.969,28900.0
2014-01-14 11:55:00,74.14,74.15,74.12,74.15,26900.0,61.969,61.9774,61.9523,61.9774,26900.0
2014-01-14 12:00:00,74.15,74.15,74.1,74.11,44900.0,61.9774,61.9774,61.9356,61.944,44900.0
2014-01-14 12:05:00,74.11,74.11,74.0,74.02,66700.0,61.944,61.944,61.852,61.8687,66700.0
2014-01-14 12:10:00,74.02,74.14,74.01,74.08,55800.0,61.8687,61.969,61.8604,61.9189,55800.0
2014-01-14 12:15:00,74.08,74.1,74.02,74.06,54300.0,61.9189,61.9356,61.8687,61.9022,54300.0
2014-01-14 12:20:00,74.05,74.3,74.05,74.27,48200.0,61.8938,62.1028,61.8938,62.0777,48200.0
2014-01-14 12:25:00,74.27,74.27,74.19,74.2,69300.0,62.0777,62.0777,62.0108,62.0192,69300.0
2014-01-14 12:30:00,74.2,74.21,74.11,74.15,57800.0,62.0192,62.0276,61.944,61.9774,57800.0
2014-01-14 12:35:00,74.14,74.15,74.09,74.1,53400.0,61.969,61.9774,61.9273,61.9356,53400.0
2014-01-14 12:40:00,74.1,74.19,74.1,74.11,189100.0,61.9356,62.0108,61.9356,61.944,189100.0
2014-01-14 12:45:00,74.11,74.15,74.11,74.12,46900.0,61.944,61.9774,61.944,61.9523,46900.0
2014-01-14 12:50:00,74.11,74.14,74.09,74.1,37200.0,61.944,61.969,61.9273,61.9356,37200.0
2014-01-14 12:55:00,74.1,74.12,74.06,74.06,23600.0,61.9356,61.9523,61.9022,61.9022,23600.0
2014-01-14 13:00:00,74.06,74.09,74.0,74.01,56100.0,61.9022,61.9273,61.852,61.8604,56100.0
2014-01-14 13:05:00,74.01,74.13,73.99,74.09,69300.0,61.8604,61.9607,61.8437,61.9273,69300.0
2014-01-14 13:10:00,74.1,74.1,74.05,74.08,33600.0,61.9356,61.9356,61.8938,61.9189,33600.0
2014-01-14 13:15:00,74.08,74.13,74.07,74.12,38100.0,61.9189,61.9607,61.9105,61.9523,38100.0
2014-01-14 13:20:00,74.12,74.13,74.08,74.13,26700.0,61.9523,61.9607,61.9189,61.9607,26700.0
2014-01-14 13:25:00,74.13,74.17,74.1,74.12,84700.0,61.9607,61.9941,61.9356,61.9523,84700.0
2014-01-14 13:30:00,74.13,74.15,74.11,74.14,41600.0,61.9607,61.9774,61.944,61.969,41600.0
2014-01-14 13:35:00,74.14,74.15,74.1,74.11,60000.0,61.969,61.9774,61.9356,61.944,60000.0
2014-01-14 13:40:00,74.11,74.15,74.09,74.09,55000.0,61.944,61.9774,61.9273,61.9273,55000.0
2014-01-14 13:45:00,74.09,74.1,74.06,74.08,21300.0,61.9273,61.9356,61.9022,61.9189,21300.0
2014-01-14 13:50:00,74.08,74.08,74.02,74.07,94000.0,61.9189,61.9189,61.8687,61.9105,94000.0
2014-01-14 13:55:00,74.07,74.11,74.06,74.11,18300.0,61.9105,61.944,61.9022,61.944,18300.0
2014-01-14 14:00:00,74.11,74.11,74.05,74.07,42200.0,61.944,61.944,61.8938,61.9105,42200.0
2014-01-14 14:05:00,74.07,74.11,74.07,74.11,14100.0,61.9105,61.944,61.9105,61.944,14100.0
2014-01-14 14:10:00,74.1,74.12,74.07,74.08,29400.0,61.9356,61.9523,61.9105,61.9189,29400.0
2014-01-14 14:15:00,74.08,74.1,74.06,74.07,29800.0,61.9189,61.9356,61.9022,61.9105,29800.0
2014-01-14 14:20:00,74.08,74.11,74.07,74.1,27400.0,61.9189,61.944,61.9105,61.9356,27400.0
2014-01-14 14:25:00,74.1,74.16,74.09,74.15,24200.0,61.9356,61.9858,61.9273,61.9774,24200.0
2014-01-14 14:30:00,74.16,74.17,74.13,74.16,43300.0,61.9858,61.9941,61.9607,61.9858,43300.0
2014-01-14 14:35:00,74.16,74.16,74.04,74.04,83200.0,61.9858,61.9858,61.8855,61.8855,83200.0
2014-01-14 14:40:00,74.04,74.07,73.99,74.07,177000.0,61.8855,61.9105,61.8437,61.9105,177000.0
2014-01-14 14:45:00,74.07,74.21,74.07,74.15,82100.0,61.9105,62.0276,61.9105,61.9774,82100.0
2014-01-14 14:50:00,74.14,74.16,74.09,74.11,54600.0,61.969,61.9858,61.9273,61.944,54600.0
2014-01-14 14:55:00,74.09,74.11,74.06,74.09,97500.0,61.9273,61.944,61.9022,61.9273,97500.0
2014-01-14 15:00:00,74.08,74.1,74.0,74.02,154600.0,61.9189,61.9356,61.852,61.8687,154600.0
2014-01-14 15:05:00,74.03,74.09,74.02,74.07,113800.0,61.8771,61.9273,61.8687,61.9105,113800.0
2014-01-14 15:10:00,74.07,74.12,74.07,74.09,33700.0,61.9105,61.9523,61.9105,61.9273,33700.0
2014-01-14 15:15:00,74.09,74.13,74.08,74.12,84700.0,61.9273,61.9607,61.9189,61.9523,84700.0
2014-01-14 15:20:00,74.11,74.14,74.1,74.12,127800.0,61.944,61.969,61.9356,61.9523,127800.0
2014-01-14 15:25:00,74.12,74.12,74.09,74.1,45600.0,61.9523,61.9523,61.9273,61.9356,45600.0
2014-01-14 15:30:00,74.1,74.11,74.07,74.09,83400.0,61.9356,61.944,61.9105,61.9273,83400.0
2014-01-14 15:35:00,74.08,74.11,74.07,74.08,176200.0,61.9189,61.944,61.9105,61.9189,176200.0
2014-01-14 15:40:00,74.09,74.09,74.01,74.02,51100.0,61.9273,61.9273,61.8604,61.8687,51100.0
2014-01-14 15:45:00,74.01,74.02,73.96,74.0,72700.0,61.8604,61.8687,61.8186,61.852,72700.0
2014-01-14 15:50:00,74.0,74.04,73.99,74.03,91200.0,61.852,61.8855,61.8437,61.8771,91200.0
2014-01-14 15:55:00,74.03,74.05,74.01,74.01,210900.0,61.8771,61.8938,61.8604,61.8604,210900.0
2014-01-15 09:30:00,73.99,74.53,73.99,74.5,80900.0,61.8437,62.295,61.8437,62.2699,80900.0
2014-01-15 09:35:00,74.46,74.46,74.2,74.26,78400.0,62.2365,62.2365,62.0192,62.0693,78400.0
2014-01-15 09:40:00,74.26,74.36,74.2,74.27,34200.0,62.0693,62.1529,62.0192,62.0777,34200.0
2014-01-15 09:45:00,74.29,74.36,74.23,74.26,65500.0,62.0944,62.1529,62.0443,62.0693,65500.0
2014-01-15 09:50:00,74.25,74.27,74.15,74.2,202600.0,62.061,62.0777,61.9774,62.0192,202600.0
2014-01-15 09:55:00,74.21,74.22,74.12,74.17,108200.0,62.0276,62.0359,61.9523,61.9941,108200.0
2014-01-15 10:00:00,74.17,74.3,74.16,74.28,120200.0,61.9941,62.1028,61.9858,62.0861,120200.0
2014-01-15 10:05:00,74.28,74.3,74.24,74.29,75700.0,62.0861,62.1028,62.0526,62.0944,75700.0
2014-01-15 10:10:00,74.29,74.34,74.22,74.3,103300.0,62.0944,62.1362,62.0359,62.1028,103300.0
2014-01-15 10:15:00,74.3,74.35,74.22,74.33,127400.0,62.1028,62.1446,62.0359,62.1279,127400.0
2014-01-15 10:20:00,74.34,74.4,74.32,74.37,70300.0,62.1362,62.1864,62.1195,62.1613,70300.0
2014-01-15 10:25:00,74.37,74.41,74.29,74.34,186200.0,62.1613,62.1947,62.0944,62.1362,186200.0
2014-01-15 10:30:00,74.35,74.46,74.33,74.45,49200.0,62.1446,62.2365,62.1279,62.2282,49200.0
2014-01-15 10:35:00,74.46,74.47,74.39,74.4,59400.0,62.2365,62.2449,62.178,62.1864,59400.0
2014-01-15 10:40:00,74.41,74.44,74.38,74.4,71300.0,62.1947,62.2198,62.1696,62.1864,71300.0
2014-01-15 10:45:00,74.4,74.45,74.39,74.45,85400.0,62.1864,62.2282,62.178,62.2282,85400.0
2014-01-15 10:50:00,74.44,74.45,74.4,74.42,56200.0,62.2198,62.2282,62.1864,62.2031,56200.0
2014-01-15 10:55:00,74.42,74.47,74.41,74.42,104600.0,62.2031,62.2449,62.1947,62.2031,104600.0
2014-01-15 11:00:00,74.41,74.5,74.4,74.5,163600.0,62.1947,62.2699,62.1864,62.2699,163600.0
2014-01-15 11:05:00,74.5,74.55,74.5,74.55,158800.0,62.2699,62.3117,62.2699,62.3117,158800.0
2014-01-15 11:10:00,74.54,74.56,74.52,74.55,43700.0,62.3034,62.3201,62.2867,62.3117,43700.0
2014-01-15 11:15:00,74.56,74.65,74.55,74.59,66900.0,62.3201,62.3953,62.3117,62.3452,66900.0
2014-01-15 11:20:00,74.61,74.61,74.53,74.53,140700.0,62.3619,62.3619,62.295,62.295,140700.0
2014-01-15 11:25:00,74.54,74.55,74.41,74.5,92700.0,62.3034,62.3117,62.1947,62.2699,92700.0
2014-01-15 11:30:00,74.5,74.51,74.45,74.47,118000.0,62.2699,62.2783,62.2282,62.2449,118000.0
2014-01-15 11:35:00,74.48,74.5,74.44,74.5,59400.0,62.2532,62.2699,62.2198,62.2699,59400.0
2014-01-15 11:40:00,74.49,74.56,74.49,74.55,34400.0,62.2616,62.3201,62.2616,62.3117,34400.0
2014-01-15 11:45:00,74.55,74.61,74.5,74.59,85100.0,62.3117,62.3619,62.2699,62.3452,85100.0
2014-01-15 11:50:00,74.59,74.62,74.56,74.62,88800.0,62.3452,62.3702,62.3201,62.3702,88800.0
2014-01-15 11:55:00,74.61,74.65,74.61,74.64,51300.0,62.3619,62.3953,62.3619,62.387,51300.0
2014-01-15 12:00:00,74.64,74.65,74.59,74.63,145700.0,62.387,62.3953,62.3452,62.3786,145700.0
2014-01-15 12:05:00,74.64,74.66,74.57,74.64,78000.0,62.387,62.4037,62.3285,62.387,78000.0
2014-01-15 12:10:00,74.65,74.66,74.55,74.59,59600.0,62.3953,62.4037,62.3117,62.3452,59600.0
2014-01-15 12:15:00,74.59,74.65,74.58,74.65,73800.0,62.3452,62.3953,62.3368,62.3953,73800.0
2014-01-15 12:20:00,74.66,74.68,74.65,74.68,92600.0,62.4037,62.4204,62.3953,62.4204,92600.0
2014-01-15 12:25:00,74.68,74.69,74.6,74.65,83000.0,62.4204,62.4288,62.3535,62.3953,83000.0
2014-01-15 12:30:00,74.65,74.72,74.65,74.69,34800.0,62.3953,62.4538,62.3953,62.4288,34800.0
2014-01-15 12:35:00,74.7,74.72,74.66,74.67,47300.0,62.4371,62.4538,62.4037,62.412,47300.0
2014-01-15 12:40:00,74.67,74.69,74.65,74.69,30700.0,62.412,62.4288,62.3953,62.4288,30700.0
2014-01-15 12:45:00,74.68,74.72,74.59,74.62,124300.0,62.4204,62.4538,62.3452,62.3702,124300.0
2014-01-15 12:50:00,74.63,74.63,74.46,74.56,67600.0,62.3786,62.3786,62.2365,62.3201,67600.0
2014-01-15 12:55:00,74.56,74.63,74.55,74.62,59000.0,62.3201,62.3786,62.3117,62.3702,59000.0
2014-01-15 13:00:00,74.62,74.65,74.59,74.64,66100.0,62.3702,62.3953,62.3452,62.387,66100.0
2014-01-15 13:05:00,74.64,74.65,74.59,74.62,36700.0,62.387,62.3953,62.3452,62.3702,36700.0
2014-01-15 13:10:00,74.63,74.65,74.62,74.65,34400.0,62.3786,62.3953,62.3702,62.3953,34400.0
2014-01-15 13:15:00,74.64,74.66,74.61,74.64,35800.0,62.387,62.4037,62.3619,62.387,35800.0
2014-01-15 13:20:00,74.64,74.7,74.63,74.65,82200.0,62.387,62.4371,62.3786,62.3953,82200.0
2014-01-15 13:25:00,74.65,74.65,74.57,74.61,36800.0,62.3953,62.3953,62.3285,62.3619,36800.0
2014-01-15 13:30:00,74.62,74.65,74.6,74.62,102500.0,62.3702,62.3953,62.3535,62.3702,102500.0
2014-01-15 13:35:00,74.62,74.67,74.61,74.64,42200.0,62.3702,62.412,62.3619,62.387,42200.0
2014-01-15 13:40:00,74.64,74.64,74.58,74.58,34800.0,62.387,62.387,62.3368,62.3368,34800.0
2014-01-15 13:45:00,74.59,74.61,74.56,74.58,30400.0,62.3452,62.3619,62.3201,62.3368,30400.0
2014-01-15 13:50:00,74.58,74.64,74.56,74.58,51500.0,62.3368,62.387,62.3201,62.3368,51500.0
2014-01-15 13:55:00,74.58,74.64,74.54,74.55,25600.0,62.3368,62.387,62.3034,62.3117,25600.0
2014-01-15 14:00:00,74.55,74.63,74.55,74.63,37000.0,62.3117,62.3786,62.3117,62.3786,37000.0
2014-01-15 14:05:00,74.62,74.65,74.61,74.63,49800.0,62.3702,62.3953,62.3619,62.3786,49800.0
2014-01-15 14:10:00,74.62,74.64,74.59,74.64,50900.0,62.3702,62.387,62.3452,62.387,50900.0
2014-01-15 14:15:00,74.64,74.83,74.63,74.78,91800.0,62.387,62.5458,62.3786,62.504,91800.0
2014-01-15 14:20:00,74.78,74.79,74.75,74.77,77600.0,62.504,62.5123,62.4789,62.4956,77600.0
2014-01-15 14:25:00,74.78,74.8,74.75,74.8,44200.0,62.504,62.5207,62.4789,62.5207,44200.0
2014-01-15 14:30:00,74.8,74.83,74.76,74.78,71700.0,62.5207,62.5458,62.4873,62.504,71700.0
2014-01-15 14:35:00,74.78,74.81,74.75,74.76,52200.0,62.504,62.5291,62.4789,62.4873,52200.0
2014-01-15 14:40:00,74.75,74.77,74.73,74.76,45300.0,62.4789,62.4956,62.4622,62.4873,45300.0
2014-01-15 14:45:00,74.75,74.76,74.72,74.75,43500.0,62.4789,62.4873,62.4538,62.4789,43500.0
2014-01-15 14:50:00,74.75,74.8,74.75,74.8,37000.0,62.4789,62.5207,62.4789,62.5207,37000.0
2014-01-15 14:55:00,74.79,74.8,74.76,74.77,45600.0,62.5123,62.5207,62.4873,62.4956,45600.0
2014-01-15 15:00:00,74.77,74.81,74.76,74.81,31900.0,62.4956,62.5291,62.4873,62.5291,31900.0
2014-01-15 15:05:00,74.81,74.81,74.76,74.76,54900.0,62.5291,62.5291,62.4873,62.4873,54900.0
2014-01-15 15:10:00,74.77,74.77,74.73,74.74,52300.0,62.4956,62.4956,62.4622,62.4705,52300.0
2014-01-15 15:15:00,74.74,74.78,74.71,74.73,86900.0,62.4705,62.504,62.4455,62.4622,86900.0
2014-01-15 15:20:00,74.72,74.76,74.65,74.69,78300.0,62.4538,62.4873,62.3953,62.4288,78300.0
2014-01-15 15:25:00,74.69,74.73,74.67,74.69,62300.0,62.4288,62.4622,62.412,62.4288,62300.0
2014-01-15 15:30:00,74.7,74.77,74.7,74.77,84700.0,62.4371,62.4956,62.4371,62.4956,84700.0
2014-01-15 15:35:00,74.76,74.83,74.75,74.82,68100.0,62.4873,62.5458,62.4789,62.5374,68100.0
2014-01-15 15:40:00,74.82,74.83,74.81,74.81,123900.0,62.5374,62.5458,62.5291,62.5291,123900.0
2014-01-15 15:45:00,74.82,74.82,74.78,74.78,247900.0,62.5374,62.5374,62.504,62.504,247900.0
2014-01-15 15:50:00,74.79,74.79,74.76,74.76,174900.0,62.5123,62.5123,62.4873,62.4873,174900.0
2014-01-15 15:55:00,74.77,74.86,74.72,74.84,299800.0,62.4956,62.5709,62.4538,62.5541,299800.0
2014-01-16 09:30:00,74.13,74.33,73.64,73.7,172200.0,61.9607,62.1279,61.5511,61.6013,172200.0
2014-01-16 09:35:00,73.67,73.77,73.17,73.33,333500.0,61.5762,61.6598,61.1583,61.292,333500.0
2014-01-16 09:40:00,73.34,73.62,72.56,72.83,358700.0,61.3004,61.5344,60.6484,60.8741,358700.0
2014-01-16 09:45:00,72.83,73.02,72.6,72.89,193400.0,60.8741,61.0329,60.6819,60.9242,193400.0
2014-01-16 09:50:00,72.91,73.06,72.86,73.02,171800.0,60.941,61.0663,60.8992,61.0329,171800.0
2014-01-16 09:55:00,73.01,73.02,72.58,72.65,109100.0,61.0245,61.0329,60.6651,60.7236,109100.0
2014-01-16 10:00:00,72.67,72.88,72.45,72.59,187300.0,60.7404,60.9159,60.5565,60.6735,187300.0
2014-01-16 10:05:00,72.59,72.63,72.15,72.28,232000.0,60.6735,60.7069,60.3057,60.4144,232000.0
2014-01-16 10:10:00,72.27,72.71,72.27,72.7,173300.0,60.406,60.7738,60.406,60.7654,173300.0
2014-01-16 10:15:00,72.7,72.93,72.65,72.72,121700.0,60.7654,60.9577,60.7236,60.7822,121700.0
2014-01-16 10:20:00,72.72,73.1,72.61,73.09,149200.0,60.7822,61.0998,60.6902,61.0914,149200.0
2014-01-16 10:25:00,73.09,73.09,72.94,72.99,210600.0,61.0914,61.0914,60.966,61.0078,210600.0
2014-01-16 10:30:00,73.0,73.26,72.91,72.99,154100.0,61.0162,61.2335,60.941,61.0078,154100.0
2014-01-16 10:35:00,72.99,73.11,72.81,72.85,160500.0,61.0078,61.1081,60.8574,60.8908,160500.0
2014-01-16 10:40:00,72.85,72.86,72.56,72.61,66200.0,60.8908,60.8992,60.6484,60.6902,66200.0
2014-01-16 10:45:00,72.61,72.7,72.51,72.7,66500.0,60.6902,60.7654,60.6066,60.7654,66500.0
2014-01-16 10:50:00,72.7,72.72,72.51,72.63,48200.0,60.7654,60.7822,60.6066,60.7069,48200.0
2014-01-16 10:55:00,72.63,72.65,72.41,72.47,59400.0,60.7069,60.7236,60.523,60.5732,59400.0
2014-01-16 11:00:00,72.47,72.48,72.29,72.33,55000.0,60.5732,60.5816,60.4227,60.4562,55000.0
2014-01-16 11:05:00,72.34,72.44,72.29,72.42,80500.0,60.4645,60.5481,60.4227,60.5314,80500.0
2014-01-16 11:10:00,72.44,72.53,72.29,72.37,71800.0,60.5481,60.6233,60.4227,60.4896,71800.0
2014-01-16 11:15:00,72.36,72.4,72.29,72.31,51700.0,60.4813,60.5147,60.4227,60.4395,51700.0
2014-01-16 11:20:00,72.31,72.36,72.29,72.3,70500.0,60.4395,60.4813,60.4227,60.4311,70500.0
2014-01-16 11:25:00,72.3,72.46,72.29,72.42,125300.0,60.4311,60.5648,60.4227,60.5314,125300.0
2014-01-16 11:30:00,72.43,72.47,72.21,72.22,68900.0,60.5398,60.5732,60.3559,60.3642,68900.0
2014-01-16 11:35:00,72.22,72.38,72.22,72.32,86600.0,60.3642,60.498,60.3642,60.4478,86600.0
2014-01-16 11:40:00,72.31,72.4,72.26,72.4,50900.0,60.4395,60.5147,60.3977,60.5147,50900.0
2014-01-16 11:45:00,72.38,72.4,72.28,72.33,45200.0,60.498,60.5147,60.4144,60.4562,45200.0
2014-01-16 11:50:00,72.33,72.47,72.32,72.42,35100.0,60.4562,60.5732,60.4478,60.5314,35100.0
2014-01-16 11:55:00,72.43,72.55,72.41,72.5,34000.0,60.5398,60.6401,60.523,60.5983,34000.0
2014-01-16 12:00:00,72.5,72.51,72.41,72.44,32800.0,60.5983,60.6066,60.523,60.5481,32800.0
2014-01-16 12:05:00,72.44,72.46,72.33,72.33,26600.0,60.5481,60.5648,60.4562,60.4562,26600.0
2014-01-16 12:10:00,72.34,72.34,72.23,72.29,51400.0,60.4645,60.4645,60.3726,60.4227,51400.0
2014-01-16 12:15:00,72.29,72.33,72.25,72.26,28300.0,60.4227,60.4562,60.3893,60.3977,28300.0
2014-01-16 12:20:00,72.26,72.45,72.25,72.42,52000.0,60.3977,60.5565,60.3893,60.5314,52000.0
2014-01-16 12:25:00,72.42,72.54,72.41,72.46,42800.0,60.5314,60.6317,60.523,60.5648,42800.0
2014-01-16 12:30:00,72.45,72.5,72.43,72.5,34900.0,60.5565,60.5983,60.5398,60.5983,34900.0
2014-01-16 12:35:00,72.49,72.6,72.46,72.46,43700.0,60.5899,60.6819,60.5648,60.5648,43700.0
2014-01-16 12:40:00,72.46,72.56,72.46,72.49,68700.0,60.5648,60.6484,60.5648,60.5899,68700.0
2014-01-16 12:45:00,72.5,72.57,72.49,72.52,54300.0,60.5983,60.6568,60.5899,60.615,54300.0
2014-01-16 12:50:00,72.52,72.53,72.41,72.43,56100.0,60.615,60.6233,60.523,60.5398,56100.0
2014-01-16 12:55:00,72.43,72.53,72.42,72.53,26700.0,60.5398,60.6233,60.5314,60.6233,26700.0
2014-01-16 13:00:00,72.53,72.54,72.4,72.41,45500.0,60.6233,60.6317,60.5147,60.523,45500.0
2014-01-16 13:05:00,72.42,72.51,72.4,72.5,48100.0,60.5314,60.6066,60.5147,60.5983,48100.0
2014-01-16 13:10:00,72.5,72.54,72.48,72.51,30800.0,60.5983,60.6317,60.5816,60.6066,30800.0
2014-01-16 13:15:00,72.5,72.51,72.41,72.47,31500.0,60.5983,60.6066,60.523,60.5732,31500.0
2014-01-16 13:20:00,72.45,72.5,72.44,72.45,25200.0,60.5565,60.5983,60.5481,60.5565,25200.0
2014-01-16 13:25:00,72.45,72.48,72.42,72.48,31500.0,60.5565,60.5816,60.5314,60.5816,31500.0
2014-01-16 13:30:00,72.47,72.48,72.42,72.43,24600.0,60.5732,60.5816,60.5314,60.5398,24600.0
2014-01-16 13:35:00,72.43,72.44,72.4,72.41,34800.0,60.5398,60.5481,60.5147,60.523,34800.0
2014-01-16 13:40:00,72.4,72.52,72.38,72.5,58100.0,60.5147,60.615,60.498,60.5983,58100.0
2014-01-16 13:45:00,72.5,72.65,72.49,72.65,73300.0,60.5983,60.7236,60.5899,60.7236,73300.0
2014-01-16 13:50:00,72.65,72.73,72.64,72.71,30600.0,60.7236,60.7905,60.7153,60.7738,30600.0
2014-01-16 13:55:00,72.72,72.74,72.7,72.7,35800.0,60.7822,60.7989,60.7654,60.7654,35800.0
2014-01-16 14:00:00,72.7,72.7,72.56,72.63,57500.0,60.7654,60.7654,60.6484,60.7069,57500.0
2014-01-16 14:05:00,72.6,72.67,72.6,72.62,53000.0,60.6819,60.7404,60.6819,60.6986,53000.0
2014-01-16 14:10:00,72.62,72.69,72.62,72.67,32200.0,60.6986,60.7571,60.6986,60.7404,32200.0
2014-01-16 14:15:00,72.66,72.72,72.66,72.71,75500.0,60.732,60.7822,60.732,60.7738,75500.0
2014-01-16 14:20:00,72.71,72.76,72.69,72.76,82100.0,60.7738,60.8156,60.7571,60.8156,82100.0
2014-01-16 14:25:00,72.75,72.91,72.75,72.84,75400.0,60.8072,60.941,60.8072,60.8825,75400.0
2014-01-16 14:30:00,72.85,72.89,72.82,72.85,87500.0,60.8908,60.9242,60.8657,60.8908,87500.0
2014-01-16 14:35:00,72.85,72.91,72.85,72.87,46800.0,60.8908,60.941,60.8908,60.9075,46800.0
2014-01-16 14:40:00,72.87,72.88,72.78,72.8,39500.0,60.9075,60.9159,60.8323,60.849,39500.0
2014-01-16 14:45:00,72.79,72.87,72.79,72.83,48300.0,60.8407,60.9075,60.8407,60.8741,48300.0
2014-01-16 14:50:00,72.82,72.83,72.79,72.82,49100.0,60.8657,60.8741,60.8407,60.8657,49100.0
2014-01-16 14:55:00,72.82,72.94,72.81,72.92,74200.0,60.8657,60.966,60.8574,60.9493,74200.0
2014-01-16 15:00:00,72.92,72.98,72.88,72.94,102600.0,60.9493,60.9995,60.9159,60.966,102600.0
2014-01-16 15:05:00,72.95,73.02,72.94,73.02,116700.0,60.9744,61.0329,60.966,61.0329,116700.0
2014-01-16 15:10:00,73.02,73.08,73.0,73.04,82500.0,61.0329,61.0831,61.0162,61.0496,82500.0
2014-01-16 15:15:00,73.05,73.05,72.89,73.01,136600.0,61.058,61.058,60.9242,61.0245,136600.0
2014-01-16 15:20:00,73.01,73.15,73.01,73.11,107500.0,61.0245,61.1416,61.0245,61.1081,107500.0
2014-01-16 15:25:00,73.1,73.18,73.1,73.15,99000.0,61.0998,61.1666,61.0998,61.1416,99000.0
2014-01-16 15:30:00,73.14,73.16,73.06,73.14,146400.0,61.1332,61.1499,61.0663,61.1332,146400.0
2014-01-16 15:35:00,73.15,73.19,73.04,73.05,104700.0,61.1416,61.175,61.0496,61.058,104700.0
2014-01-16 15:40:00,73.04,73.05,72.7,72.74,658200.0,61.0496,61.058,60.7654,60.7989,658200.0
2014-01-16 15:45:00,72.75,72.79,72.65,72.69,304700.0,60.8072,60.8407,60.7236,60.7571,304700.0
2014-01-16 15:50:00,72.69,72.79,72.66,72.76,303700.0,60.7571,60.8407,60.732,60.8156,303700.0
2014-01-16 15:55:00,72.76,72.89,72.74,72.77,369400.0,60.8156,60.9242,60.7989,60.8239,369400.0
2014-01-17 09:30:00,73.0,73.12,72.76,72.85,652700.0,61.0162,61.1165,60.8156,60.8908,652700.0
2014-01-17 09:35:00,72.84,73.02,72.83,72.92,77900.0,60.8825,61.0329,60.8741,60.9493,77900.0
2014-01-17 09:40:00,72.89,72.89,72.52,72.57,96300.0,60.9242,60.9242,60.615,60.6568,96300.0
2014-01-17 09:45:00,72.58,72.76,72.35,72.4,185600.0,60.6651,60.8156,60.4729,60.5147,185600.0
2014-01-17 09:50:00,72.42,72.51,72.39,72.39,49000.0,60.5314,60.6066,60.5063,60.5063,49000.0
2014-01-17 09:55:00,72.39,72.49,72.3,72.4,67200.0,60.5063,60.5899,60.4311,60.5147,67200.0
2014-01-17 10:00:00,72.39,72.59,72.36,72.56,131000.0,60.5063,60.6735,60.4813,60.6484,131000.0
2014-01-17 10:05:00,72.56,72.64,72.53,72.58,45500.0,60.6484,60.7153,60.6233,60.6651,45500.0
2014-01-17 10:10:00,72.57,72.62,72.54,72.55,59300.0,60.6568,60.6986,60.6317,60.6401,59300.0
2014-01-17 10:15:00,72.56,72.73,72.54,72.73,51000.0,60.6484,60.7905,60.6317,60.7905,51000.0
2014-01-17 10:20:00,72.73,72.73,72.56,72.56,55900.0,60.7905,60.7905,60.6484,60.6484,55900.0
2014-01-17 10:25:00,72.56,72.58,72.43,72.5,37800.0,60.6484,60.6651,60.5398,60.5983,37800.0
2014-01-17 10:30:00,72.49,72.55,72.47,72.48,38900.0,60.5899,60.6401,60.5732,60.5816,38900.0
2014-01-17 10:35:00,72.48,72.56,72.48,72.56,36700.0,60.5816,60.6484,60.5816,60.6484,36700.0
2014-01-17 10:40:00,72.56,72.64,72.55,72.64,41600.0,60.6484,60.7153,60.6401,60.7153,41600.0
2014-01-17 10:45:00,72.64,72.67,72.6,72.61,29700.0,60.7153,60.7404,60.6819,60.6902,29700.0
2014-01-17 10:50:00,72.61,72.67,72.56,72.67,53500.0,60.6902,60.7404,60.6484,60.7404,53500.0
2014-01-17 10:55:00,72.67,72.69,72.6,72.67,39100.0,60.7404,60.7571,60.6819,60.7404,39100.0
2014-01-17 11:00:00,72.67,72.72,72.66,72.68,44600.0,60.7404,60.7822,60.732,60.7487,44600.0
2014-01-17 11:05:00,72.69,72.72,72.69,72.7,39900.0,60.7571,60.7822,60.7571,60.7654,39900.0
2014-01-17 11:10:00,72.7,72.7,72.56,72.56,31500.0,60.7654,60.7654,60.6484,60.6484,31500.0
2014-01-17 11:15:00,72.56,72.59,72.51,72.54,47400.0,60.6484,60.6735,60.6066,60.6317,47400.0
2014-01-17 11:20:00,72.55,72.61,72.54,72.58,31600.0,60.6401,60.6902,60.6317,60.6651,31600.0
2014-01-17 11:25:00,72.58,72.58,72.47,72.53,42400.0,60.6651,60.6651,60.5732,60.6233,42400.0
2014-01-17 11:30:00,72.53,72.58,72.53,72.57,35500.0,60.6233,60.6651,60.6233,60.6568,35500.0
2014-01-17 11:35:00,72.57,72.57,72.5,72.57,47000.0,60.6568,60.6568,60.5983,60.6568,47000.0
2014-01-17 11:40:00,72.57,72.72,72.55,72.72,62600.0,60.6568,60.7822,60.6401,60.7822,62600.0
2014-01-17 11:45:00,72.72,72.85,72.71,72.84,59000.0,60.7822,60.8908,60.7738,60.8825,59000.0
2014-01-17 11:50:00,72.84,72.84,72.7,72.7,22600.0,60.8825,60.8825,60.7654,60.7654,22600.0
2014-01-17 11:55:00,72.7,72.7,72.58,72.58,21200.0,60.7654,60.7654,60.6651,60.6651,21200.0
2014-01-17 12:00:00,72.58,72.71,72.58,72.7,39600.0,60.6651,60.7738,60.6651,60.7654,39600.0
2014-01-17 12:05:00,72.7,72.75,72.62,72.64,33300.0,60.7654,60.8072,60.6986,60.7153,33300.0
2014-01-17 12:10:00,72.65,72.68,72.59,72.63,35900.0,60.7236,60.7487,60.6735,60.7069,35900.0
2014-01-17 12:15:00,72.62,72.75,72.62,72.67,37500.0,60.6986,60.8072,60.6986,60.7404,37500.0
2014-01-17 12:20:00,72.67,72.67,72.59,72.62,31500.0,60.7404,60.7404,60.6735,60.6986,31500.0
2014-01-17 12:25:00,72.61,72.7,72.6,72.67,19000.0,60.6902,60.7654,60.6819,60.7404,19000.0
2014-01-17 12:30:00,72.66,72.67,72.62,72.66,21100.0,60.732,60.7404,60.6986,60.732,21100.0
2014-01-17 12:35:00,72.67,72.7,72.64,72.65,28700.0,60.7404,60.7654,60.7153,60.7236,28700.0
2014-01-17 12:40:00,72.66,72.68,72.65,72.67,27800.0,60.732,60.7487,60.7236,60.7404,27800.0
2014-01-17 12:45:00,72.66,72.68,72.64,72.67,27800.0,60.732,60.7487,60.7153,60.7404,27800.0
2014-01-17 12:50:00,72.68,72.68,72.53,72.56,27200.0,60.7487,60.7487,60.6233,60.6484,27200.0
2014-01-17 12:55:00,72.55,72.59,72.48,72.59,35600.0,60.6401,60.6735,60.5816,60.6735,35600.0
2014-01-17 13:00:00,72.59,72.69,72.59,72.66,33900.0,60.6735,60.7571,60.6735,60.732,33900.0
2014-01-17 13:05:00,72.66,72.66,72.59,72.6,33800.0,60.732,60.732,60.6735,60.6819,33800.0
2014-01-17 13:10:00,72.6,72.65,72.59,72.61,38500.0,60.6819,60.7236,60.6735,60.6902,38500.0
2014-01-17 13:15:00,72.6,72.69,72.58,72.68,49500.0,60.6819,60.7571,60.6651,60.7487,49500.0
2014-01-17 13:20:00,72.67,72.68,72.61,72.61,26700.0,60.7404,60.7487,60.6902,60.6902,26700.0
2014-01-17 13:25:00,72.61,72.64,72.59,72.6,36800.0,60.6902,60.7153,60.6735,60.6819,36800.0
2014-01-17 13:30:00,72.6,72.64,72.59,72.6,31700.0,60.6819,60.7153,60.6735,60.6819,31700.0
2014-01-17 13:35:00,72.6,72.66,72.59,72.65,28200.0,60.6819,60.732,60.6735,60.7236,28200.0
2014-01-17 13:40:00,72.66,72.67,72.64,72.66,34400.0,60.732,60.7404,60.7153,60.732,34400.0
2014-01-17 13:45:00,72.65,72.67,72.58,72.66,34800.0,60.7236,60.7404,60.6651,60.732,34800.0
2014-01-17 13:50:00,72.66,72.69,72.64,72.65,29200.0,60.732,60.7571,60.7153,60.7236,29200.0
2014-01-17 13:55:00,72.65,72.7,72.64,72.65,27000.0,60.7236,60.7654,60.7153,60.7236,27000.0
2014-01-17 14:00:00,72.65,72.68,72.64,72.66,31900.0,60.7236,60.7487,60.7153,60.732,31900.0
2014-01-17 14:05:00,72.66,72.73,72.64,72.71,77500.0,60.732,60.7905,60.7153,60.7738,77500.0
2014-01-17 14:10:00,72.71,72.73,72.69,72.72,42300.0,60.7738,60.7905,60.7571,60.7822,42300.0
2014-01-17 14:15:00,72.72,72.73,72.65,72.67,33000.0,60.7822,60.7905,60.7236,60.7404,33000.0
2014-01-17 14:20:00,72.69,72.71,72.67,72.71,25400.0,60.7571,60.7738,60.7404,60.7738,25400.0
2014-01-17 14:25:00,72.7,72.74,72.67,72.72,62900.0,60.7654,60.7989,60.7404,60.7822,62900.0
2014-01-17 14:30:00,72.7,72.75,72.69,72.7,46700.0,60.7654,60.8072,60.7571,60.7654,46700.0
2014-01-17 14:35:00,72.7,72.74,72.69,72.7,51500.0,60.7654,60.7989,60.7571,60.7654,51500.0
2014-01-17 14:40:00,72.7,72.75,72.7,72.71,41100.0,60.7654,60.8072,60.7654,60.7738,41100.0
2014-01-17 14:45:00,72.7,72.72,72.69,72.7,48100.0,60.7654,60.7822,60.7571,60.7654,48100.0
2014-01-17 14:50:00,72.7,72.75,72.69,72.7,43200.0,60.7654,60.8072,60.7571,60.7654,43200.0
2014-01-17 14:55:00,72.7,72.73,72.69,72.72,40000.0,60.7654,60.7905,60.7571,60.7822,40000.0
2014-01-17 15:00:00,72.72,72.74,72.69,72.7,54000.0,60.7822,60.7989,60.7571,60.7654,54000.0
2014-01-17 15:05:00,72.71,72.74,72.59,72.61,77100.0,60.7738,60.7989,60.6735,60.6902,77100.0
2014-01-17 15:10:00,72.61,72.61,72.47,72.48,58700.0,60.6902,60.6902,60.5732,60.5816,58700.0
2014-01-17 15:15:00,72.49,72.49,72.38,72.38,45600.0,60.5899,60.5899,60.498,60.498,45600.0
2014-01-17 15:20:00,72.38,72.43,72.37,72.4,42700.0,60.498,60.5398,60.4896,60.5147,42700.0
2014-01-17 15:25:00,72.4,72.42,72.39,72.41,41500.0,60.5147,60.5314,60.5063,60.523,41500.0
2014-01-17 15:30:00,72.41,72.42,72.34,72.34,93900.0,60.523,60.5314,60.4645,60.4645,93900.0
2014-01-17 15:35:00,72.34,72.45,72.33,72.45,77400.0,60.4645,60.5565,60.4562,60.5565,77400.0
2014-01-17 15:40:00,72.45,72.45,72.39,72.41,97100.0,60.5565,60.5565,60.5063,60.523,97100.0
2014-01-17 15:45:00,72.41,72.56,72.4,72.53,135500.0,60.523,60.6484,60.5147,60.6233,135500.0
2014-01-17 15:50:00,72.53,72.57,72.52,72.56,212000.0,60.6233,60.6568,60.615,60.6484,212000.0
2014-01-17 15:55:00,72.55,72.59,72.5,72.51,283200.0,60.6401,60.6735,60.5983,60.6066,283200.0
2014-01-21 09:30:00,72.72,72.76,72.41,72.52,158500.0,60.7822,60.8156,60.523,60.615,158500.0
2014-01-21 09:35:00,72.52,72.74,72.5,72.68,119300.0,60.615,60.7989,60.5983,60.7487,119300.0
2014-01-21 09:40:00,72.68,72.81,72.56,72.79,114400.0,60.7487,60.8574,60.6484,60.8407,114400.0
2014-01-21 09:45:00,72.78,73.09,72.77,73.07,115600.0,60.8323,61.0914,60.8239,61.0747,115600.0
2014-01-21 09:50:00,73.06,73.11,73.05,73.1,74300.0,61.0663,61.1081,61.058,61.0998,74300.0
2014-01-21 09:55:00,73.11,73.33,73.1,73.28,118900.0,61.1081,61.292,61.0998,61.2502,118900.0
2014-01-21 10:00:00,73.29,73.33,73.24,73.3,122100.0,61.2586,61.292,61.2168,61.2669,122100.0
2014-01-21 10:05:00,73.29,73.47,73.29,73.42,233000.0,61.2586,61.409,61.2586,61.3672,233000.0
2014-01-21 10:10:00,73.4,73.44,73.32,73.37,79400.0,61.3505,61.384,61.2837,61.3255,79400.0
2014-01-21 10:15:00,73.37,73.38,73.25,73.27,89000.0,61.3255,61.3338,61.2252,61.2419,89000.0
2014-01-21 10:20:00,73.27,73.3,73.19,73.24,84000.0,61.2419,61.2669,61.175,61.2168,84000.0
2014-01-21 10:25:00,73.23,73.27,73.14,73.2,51100.0,61.2084,61.2419,61.1332,61.1834,51100.0
2014-01-21 10:30:00,73.19,73.26,73.06,73.21,66900.0,61.175,61.2335,61.0663,61.1917,66900.0
2014-01-21 10:35:00,73.22,73.28,73.18,73.28,39700.0,61.2001,61.2502,61.1666,61.2502,39700.0
2014-01-21 10:40:00,73.27,73.29,73.24,73.26,58600.0,61.2419,61.2586,61.2168,61.2335,58600.0
2014-01-21 10:45:00,73.26,73.26,73.14,73.14,26200.0,61.2335,61.2335,61.1332,61.1332,26200.0
2014-01-21 10:50:00,73.14,73.23,73.1,73.2,43800.0,61.1332,61.2084,61.0998,61.1834,43800.0
2014-01-21 10:55:00,73.2,73.22,73.16,73.16,30400.0,61.1834,61.2001,61.1499,61.1499,30400.0
2014-01-21 11:00:00,73.17,73.2,73.13,73.15,26300.0,61.1583,61.1834,61.1249,61.1416,26300.0
2014-01-21 11:05:00,73.15,73.15,72.85,72.91,105400.0,61.1416,61.1416,60.8908,60.941,105400.0
2014-01-21 11:10:00,72.9,72.91,72.72,72.84,69700.0,60.9326,60.941,60.7822,60.8825,69700.0
2014-01-21 11:15:00,72.83,72.88,72.81,72.84,61200.0,60.8741,60.9159,60.8574,60.8825,61200.0
2014-01-21 11:20:00,72.84,72.87,72.75,72.78,36000.0,60.8825,60.9075,60.8072,60.8323,36000.0
2014-01-21 11:25:00,72.79,72.81,72.77,72.8,56900.0,60.8407,60.8574,60.8239,60.849,56900.0
2014-01-21 11:30:00,72.8,72.82,72.75,72.75,54600.0,60.849,60.8657,60.8072,60.8072,54600.0
2014-01-21 11:35:00,72.75,72.82,72.68,72.82,36800.0,60.8072,60.8657,60.7487,60.8657,36800.0
2014-01-21 11:40:00,72.81,72.86,72.79,72.86,32600.0,60.8574,60.8992,60.8407,60.8992,32600.0
2014-01-21 11:45:00,72.86,72.88,72.84,72.85,34500.0,60.8992,60.9159,60.8825,60.8908,34500.0
2014-01-21 11:50:00,72.85,72.88,72.82,72.85,46400.0,60.8908,60.9159,60.8657,60.8908,46400.0
2014-01-21 11:55:00,72.85,72.97,72.83,72.94,50200.0,60.8908,60.9911,60.8741,60.966,50200.0
2014-01-21 12:00:00,72.93,72.93,72.87,72.89,35100.0,60.9577,60.9577,60.9075,60.9242,35100.0
2014-01-21 12:05:00,72.89,72.92,72.83,72.9,66400.0,60.9242,60.9493,60.8741,60.9326,66400.0
2014-01-21 12:10:00,72.9,72.92,72.89,72.92,23400.0,60.9326,60.9493,60.9242,60.9493,23400.0
2014-01-21 12:15:00,72.92,72.99,72.9,72.98,24600.0,60.9493,61.0078,60.9326,60.9995,24600.0
2014-01-21 12:20:00,72.99,73.09,72.99,73.08,48300.0,61.0078,61.0914,61.0078,61.0831,48300.0
2014-01-21 12:25:00,73.08,73.08,73.04,73.05,34600.0,61.0831,61.0831,61.0496,61.058,34600.0
2014-01-21 12:30:00,73.06,73.1,73.04,73.05,37200.0,61.0663,61.0998,61.0496,61.058,37200.0
2014-01-21 12:35:00,73.06,73.07,73.03,73.04,26800.0,61.0663,61.0747,61.0413,61.0496,26800.0
2014-01-21 12:40:00,73.04,73.08,73.03,73.05,47100.0,61.0496,61.0831,61.0413,61.058,47100.0
2014-01-21 12:45:00,73.06,73.07,73.04,73.07,40900.0,61.0663,61.0747,61.0496,61.0747,40900.0
2014-01-21 12:50:00,73.07,73.07,73.03,73.04,31200.0,61.0747,61.0747,61.0413,61.0496,31200.0
2014-01-21 12:55:00,73.04,73.11,73.03,73.09,28800.0,61.0496,61.1081,61.0413,61.0914,28800.0
2014-01-21 13:00:00,73.09,73.11,73.09,73.1,21500.0,61.0914,61.1081,61.0914,61.0998,21500.0
2014-01-21 13:05:00,73.09,73.12,73.09,73.11,26500.0,61.0914,61.1165,61.0914,61.1081,26500.0
2014-01-21 13:10:00,73.11,73.11,73.05,73.06,67000.0,61.1081,61.1081,61.058,61.0663,67000.0
2014-01-21 13:15:00,73.07,73.11,73.04,73.04,60100.0,61.0747,61.1081,61.0496,61.0496,60100.0
2014-01-21 13:20:00,73.05,73.11,73.04,73.1,40000.0,61.058,61.1081,61.0496,61.0998,40000.0
2014-01-21 13:25:00,73.11,73.16,73.1,73.11,24500.0,61.1081,61.1499,61.0998,61.1081,24500.0
2014-01-21 13:30:00,73.12,73.24,73.12,73.24,27800.0,61.1165,61.2168,61.1165,61.2168,27800.0
2014-01-21 13:35:00,73.24,73.28,73.23,73.26,30500.0,61.2168,61.2502,61.2084,61.2335,30500.0
2014-01-21 13:40:00,73.26,73.29,73.24,73.29,41300.0,61.2335,61.2586,61.2168,61.2586,41300.0
2014-01-21 13:45:00,73.29,73.34,73.28,73.34,32000.0,61.2586,61.3004,61.2502,61.3004,32000.0
2014-01-21 13:50:00,73.34,73.39,73.33,73.37,32100.0,61.3004,61.3422,61.292,61.3255,32100.0
2014-01-21 13:55:00,73.37,73.38,73.32,73.33,37100.0,61.3255,61.3338,61.2837,61.292,37100.0
2014-01-21 14:00:00,73.32,73.4,73.31,73.37,39200.0,61.2837,61.3505,61.2753,61.3255,39200.0
2014-01-21 14:05:00,73.38,73.48,73.36,73.46,85800.0,61.3338,61.4174,61.3171,61.4007,85800.0
2014-01-21 14:10:00,73.46,73.53,73.46,73.52,40100.0,61.4007,61.4592,61.4007,61.4508,40100.0
2014-01-21 14:15:00,73.53,73.54,73.5,73.52,60700.0,61.4592,61.4675,61.4341,61.4508,60700.0
2014-01-21 14:20:00,73.53,73.53,73.51,73.53,29600.0,61.4592,61.4592,61.4425,61.4592,29600.0
2014-01-21 14:25:00,73.52,73.53,73.49,73.51,50700.0,61.4508,61.4592,61.4258,61.4425,50700.0
2014-01-21 14:30:00,73.5,73.55,73.5,73.54,49200.0,61.4341,61.4759,61.4341,61.4675,49200.0
2014-01-21 14:35:00,73.54,73.62,73.53,73.53,53600.0,61.4675,61.5344,61.4592,61.4592,53600.0
2014-01-21 14:40:00,73.53,73.54,73.49,73.5,42900.0,61.4592,61.4675,61.4258,61.4341,42900.0
2014-01-21 14:45:00,73.5,73.51,73.49,73.5,69200.0,61.4341,61.4425,61.4258,61.4341,69200.0
2014-01-21 14:50:00,73.5,73.51,73.45,73.46,60700.0,61.4341,61.4425,61.3923,61.4007,60700.0
2014-01-21 14:55:00,73.45,73.48,73.44,73.47,57100.0,61.3923,61.4174,61.384,61.409,57100.0
2014-01-21 15:00:00,73.47,73.48,73.44,73.48,45900.0,61.409,61.4174,61.384,61.4174,45900.0
2014-01-21 15:05:00,73.47,73.51,73.38,73.4,96500.0,61.409,61.4425,61.3338,61.3505,96500.0
2014-01-21 15:10:00,73.39,73.4,73.34,73.34,58600.0,61.3422,61.3505,61.3004,61.3004,58600.0
2014-01-21 15:15:00,73.34,73.34,73.27,73.29,111500.0,61.3004,61.3004,61.2419,61.2586,111500.0
2014-01-21 15:20:00,73.29,73.29,73.24,73.25,61600.0,61.2586,61.2586,61.2168,61.2252,61600.0
2014-01-21 15:25:00,73.24,73.28,73.23,73.26,79400.0,61.2168,61.2502,61.2084,61.2335,79400.0
2014-01-21 15:30:00,73.25,73.27,73.18,73.18,86000.0,61.2252,61.2419,61.1666,61.1666,86000.0
2014-01-21 15:35:00,73.18,73.19,73.08,73.09,170400.0,61.1666,61.175,61.0831,61.0914,170400.0
2014-01-21 15:40:00,73.09,73.14,73.08,73.13,144900.0,61.0914,61.1332,61.0831,61.1249,144900.0
2014-01-21 15:45:00,73.14,73.15,73.11,73.13,216800.0,61.1332,61.1416,61.1081,61.1249,216800.0
2014-01-21 15:50:00,73.13,73.2,73.12,73.2,182400.0,61.1249,61.1834,61.1165,61.1834,182400.0
2014-01-21 15:55:00,73.19,73.22,73.16,73.17,175800.0,61.175,61.2001,61.1499,61.1583,175800.0
2014-01-22 09:30:00,73.83,73.93,73.65,73.68,91400.0,61.7099,61.7935,61.5595,61.5846,91400.0
2014-01-22 09:35:00,73.68,73.72,73.3,73.4,41900.0,61.5846,61.618,61.2669,61.3505,41900.0
2014-01-22 09:40:00,73.36,73.53,73.34,73.53,34200.0,61.3171,61.4592,61.3004,61.4592,34200.0
2014-01-22 09:45:00,73.54,73.58,73.38,73.5,61600.0,61.4675,61.501,61.3338,61.4341,61600.0
2014-01-22 09:50:00,73.51,73.55,73.42,73.46,35600.0,61.4425,61.4759,61.3672,61.4007,35600.0
2014-01-22 09:55:00,73.48,73.49,73.31,73.44,40500.0,61.4174,61.4258,61.2753,61.384,40500.0
2014-01-22 10:00:00,73.44,73.52,73.32,73.37,44300.0,61.384,61.4508,61.2837,61.3255,44300.0
2014-01-22 10:05:00,73.4,73.43,73.24,73.31,92600.0,61.3505,61.3756,61.2168,61.2753,92600.0
2014-01-22 10:10:00,73.34,73.39,73.3,73.36,104700.0,61.3004,61.3422,61.2669,61.3171,104700.0
2014-01-22 10:15:00,73.35,73.45,73.34,73.43,43200.0,61.3087,61.3923,61.3004,61.3756,43200.0
2014-01-22 10:20:00,73.43,73.43,73.39,73.42,34800.0,61.3756,61.3756,61.3422,61.3672,34800.0
2014-01-22 10:25:00,73.43,73.52,73.41,73.43,61400.0,61.3756,61.4508,61.3589,61.3756,61400.0
2014-01-22 10:30:00,73.44,73.45,73.4,73.42,18800.0,61.384,61.3923,61.3505,61.3672,18800.0
2014-01-22 10:35:00,73.42,73.43,73.4,73.42,22200.0,61.3672,61.3756,61.3505,61.3672,22200.0
2014-01-22 10:40:00,73.42,73.48,73.39,73.41,33800.0,61.3672,61.4174,61.3422,61.3589,33800.0
2014-01-22 10:45:00,73.42,73.43,73.35,73.35,14900.0,61.3672,61.3756,61.3087,61.3087,14900.0
2014-01-22 10:50:00,73.35,73.41,73.34,73.34,69800.0,61.3087,61.3589,61.3004,61.3004,69800.0
2014-01-22 10:55:00,73.34,73.36,73.31,73.36,17200.0,61.3004,61.3171,61.2753,61.3171,17200.0
2014-01-22 11:00:00,73.35,73.39,73.3,73.34,36900.0,61.3087,61.3422,61.2669,61.3004,36900.0
2014-01-22 11:05:00,73.35,73.44,73.34,73.39,26000.0,61.3087,61.384,61.3004,61.3422,26000.0
2014-01-22 11:10:00,73.4,73.41,73.37,73.41,26500.0,61.3505,61.3589,61.3255,61.3589,26500.0
2014-01-22 11:15:00,73.42,73.44,73.37,73.4,20800.0,61.3672,61.384,61.3255,61.3505,20800.0
2014-01-22 11:20:00,73.4,73.44,73.39,73.43,19600.0,61.3505,61.384,61.3422,61.3756,19600.0
2014-01-22 11:25:00,73.42,73.44,73.41,73.42,29000.0,61.3672,61.384,61.3589,61.3672,29000.0
2014-01-22 11:30:00,73.42,73.45,73.41,73.42,31100.0,61.3672,61.3923,61.3589,61.3672,31100.0
2014-01-22 11:35:00,73.41,73.41,73.3,73.36,52400.0,61.3589,61.3589,61.2669,61.3171,52400.0
2014-01-22 11:40:00,73.36,73.41,73.36,73.41,26500.0,61.3171,61.3589,61.3171,61.3589,26500.0
2014-01-22 11:45:00,73.41,73.48,73.4,73.47,18100.0,61.3589,61.4174,61.3505,61.409,18100.0
2014-01-22 11:50:00,73.48,73.51,73.45,73.48,28800.0,61.4174,61.4425,61.3923,61.4174,28800.0
2014-01-22 11:55:00,73.49,73.52,73.47,73.52,22100.0,61.4258,61.4508,61.409,61.4508,22100.0
2014-01-22 12:00:00,73.52,73.54,73.5,73.54,19400.0,61.4508,61.4675,61.4341,61.4675,19400.0
2014-01-22 12:05:00,73.54,73.57,73.5,73.5,37800.0,61.4675,61.4926,61.4341,61.4341,37800.0
2014-01-22 12:10:00,73.5,73.54,73.49,73.52,46700.0,61.4341,61.4675,61.4258,61.4508,46700.0
2014-01-22 12:15:00,73.5,73.53,73.48,73.5,62300.0,61.4341,61.4592,61.4174,61.4341,62300.0
2014-01-22 12:20:00,73.5,73.56,73.5,73.51,46700.0,61.4341,61.4843,61.4341,61.4425,46700.0
2014-01-22 12:25:00,73.5,73.51,73.44,73.44,27900.0,61.4341,61.4425,61.384,61.384,27900.0
2014-01-22 12:30:00,73.45,73.46,73.44,73.45,36300.0,61.3923,61.4007,61.384,61.3923,36300.0
2014-01-22 12:35:00,73.45,73.47,73.44,73.45,30000.0,61.3923,61.409,61.384,61.3923,30000.0
2014-01-22 12:40:00,73.45,73.53,73.44,73.5,43100.0,61.3923,61.4592,61.384,61.4341,43100.0
2014-01-22 12:45:00,73.49,73.52,73.49,73.5,61500.0,61.4258,61.4508,61.4258,61.4341,61500.0
2014-01-22 12:50:00,73.5,73.51,73.48,73.5,23800.0,61.4341,61.4425,61.4174,61.4341,23800.0
2014-01-22 12:55:00,73.49,73.51,73.48,73.51,28100.0,61.4258,61.4425,61.4174,61.4425,28100.0
2014-01-22 13:00:00,73.51,73.51,73.46,73.5,30600.0,61.4425,61.4425,61.4007,61.4341,30600.0
2014-01-22 13:05:00,73.5,73.5,73.45,73.48,39000.0,61.4341,61.4341,61.3923,61.4174,39000.0
2014-01-22 13:10:00,73.49,73.52,73.48,73.5,52500.0,61.4258,61.4508,61.4174,61.4341,52500.0
2014-01-22 13:15:00,73.49,73.52,73.49,73.5,13900.0,61.4258,61.4508,61.4258,61.4341,13900.0
2014-01-22 13:20:00,73.51,73.52,73.47,73.5,44600.0,61.4425,61.4508,61.409,61.4341,44600.0
2014-01-22 13:25:00,73.5,73.51,73.49,73.5,25000.0,61.4341,61.4425,61.4258,61.4341,25000.0
2014-01-22 13:30:00,73.51,73.52,73.47,73.49,39700.0,61.4425,61.4508,61.409,61.4258,39700.0
2014-01-22 13:35:00,73.48,73.48,73.44,73.45,62700.0,61.4174,61.4174,61.384,61.3923,62700.0
2014-01-22 13:40:00,73.45,73.5,73.45,73.45,36200.0,61.3923,61.4341,61.3923,61.3923,36200.0
2014-01-22 13:45:00,73.45,73.46,73.42,73.43,43400.0,61.3923,61.4007,61.3672,61.3756,43400.0
2014-01-22 13:50:00,73.43,73.44,73.39,73.4,43000.0,61.3756,61.384,61.3422,61.3505,43000.0
2014-01-22 13:55:00,73.4,73.41,73.39,73.4,42300.0,61.3505,61.3589,61.3422,61.3505,42300.0
2014-01-22 14:00:00,73.4,73.41,73.38,73.4,36900.0,61.3505,61.3589,61.3338,61.3505,36900.0
2014-01-22 14:05:00,73.4,73.41,73.38,73.41,45900.0,61.3505,61.3589,61.3338,61.3589,45900.0
2014-01-22 14:10:00,73.41,73.41,73.39,73.39,15400.0,61.3589,61.3589,61.3422,61.3422,15400.0
2014-01-22 14:15:00,73.4,73.41,73.39,73.4,112800.0,61.3505,61.3589,61.3422,61.3505,112800.0
2014-01-22 14:20:00,73.4,73.45,73.4,73.42,54300.0,61.3505,61.3923,61.3505,61.3672,54300.0
2014-01-22 14:25:00,73.41,73.42,73.39,73.41,31600.0,61.3589,61.3672,61.3422,61.3589,31600.0
2014-01-22 14:30:00,73.41,73.41,73.38,73.4,37900.0,61.3589,61.3589,61.3338,61.3505,37900.0
2014-01-22 14:35:00,73.4,73.41,73.39,73.41,36900.0,61.3505,61.3589,61.3422,61.3589,36900.0
2014-01-22 14:40:00,73.41,73.41,73.36,73.39,31800.0,61.3589,61.3589,61.3171,61.3422,31800.0
2014-01-22 14:45:00,73.39,73.4,73.29,73.3,35700.0,61.3422,61.3505,61.2586,61.2669,35700.0
2014-01-22 14:50:00,73.31,73.33,73.28,73.29,47400.0,61.2753,61.292,61.2502,61.2586,47400.0
2014-01-22 14:55:00,73.3,73.3,73.26,73.3,20700.0,61.2669,61.2669,61.2335,61.2669,20700.0
2014-01-22 15:00:00,73.3,73.47,73.3,73.44,74900.0,61.2669,61.409,61.2669,61.384,74900.0
2014-01-22 15:05:00,73.44,73.45,73.38,73.43,38400.0,61.384,61.3923,61.3338,61.3756,38400.0
2014-01-22 15:10:00,73.43,73.44,73.33,73.34,49400.0,61.3756,61.384,61.292,61.3004,49400.0
2014-01-22 15:15:00,73.34,73.35,73.33,73.34,36400.0,61.3004,61.3087,61.292,61.3004,36400.0
2014-01-22 15:20:00,73.34,73.35,73.29,73.34,66100.0,61.3004,61.3087,61.2586,61.3004,66100.0
2014-01-22 15:25:00,73.34,73.38,73.33,73.38,33300.0,61.3004,61.3338,61.292,61.3338,33300.0
2014-01-22 15:30:00,73.38,73.39,73.33,73.34,76100.0,61.3338,61.3422,61.292,61.3004,76100.0
2014-01-22 15:35:00,73.34,73.4,73.31,73.4,55200.0,61.3004,61.3505,61.2753,61.3505,55200.0
2014-01-22 15:40:00,73.4,73.42,73.29,73.3,88400.0,61.3505,61.3672,61.2586,61.2669,88400.0
2014-01-22 15:45:00,73.3,73.35,73.3,73.35,144000.0,61.2669,61.3087,61.2669,61.3087,144000.0
2014-01-22 15:50:00,73.35,73.4,73.34,73.4,85300.0,61.3087,61.3505,61.3004,61.3505,85300.0
2014-01-22 15:55:00,73.4,73.47,73.35,73.4,642400.0,61.3505,61.409,61.3087,61.3505,642400.0
2014-01-23 09:30:00,72.7,73.04,72.49,72.95,111200.0,60.7654,61.0496,60.5899,60.9744,111200.0
2014-01-23 09:35:00,72.98,73.35,72.95,73.13,125200.0,60.9995,61.3087,60.9744,61.1249,125200.0
2014-01-23 09:40:00,73.13,73.35,73.09,73.28,28400.0,61.1249,61.3087,61.0914,61.2502,28400.0
2014-01-23 09:45:00,73.31,73.5,73.2,73.47,63100.0,61.2753,61.4341,61.1834,61.409,63100.0
2014-01-23 09:50:00,73.47,73.47,73.34,73.41,65500.0,61.409,61.409,61.3004,61.3589,65500.0
2014-01-23 09:55:00,73.4,73.42,73.3,73.34,91800.0,61.3505,61.3672,61.2669,61.3004,91800.0
2014-01-23 10:00:00,73.33,73.45,73.3,73.45,121100.0,61.292,61.3923,61.2669,61.3923,121100.0
2014-01-23 10:05:00,73.44,73.54,73.38,73.52,124100.0,61.384,61.4675,61.3338,61.4508,124100.0
2014-01-23 10:10:00,73.53,73.53,73.39,73.41,83600.0,61.4592,61.4592,61.3422,61.3589,83600.0
2014-01-23 10:15:00,73.41,73.58,73.39,73.51,64000.0,61.3589,61.501,61.3422,61.4425,64000.0
2014-01-23 10:20:00,73.51,73.56,73.44,73.44,66000.0,61.4425,61.4843,61.384,61.384,66000.0
2014-01-23 10:25:00,73.44,73.58,73.4,73.49,73300.0,61.384,61.501,61.3505,61.4258,73300.0
2014-01-23 10:30:00,73.48,73.49,73.34,73.45,28500.0,61.4174,61.4258,61.3004,61.3923,28500.0
2014-01-23 10:35:00,73.45,73.57,73.45,73.52,45700.0,61.3923,61.4926,61.3923,61.4508,45700.0
2014-01-23 10:40:00,73.53,73.53,73.37,73.5,47300.0,61.4592,61.4592,61.3255,61.4341,47300.0
2014-01-23 10:45:00,73.49,73.58,73.42,73.51,111800.0,61.4258,61.501,61.3672,61.4425,111800.0
2014-01-23 10:50:00,73.51,73.51,73.42,73.42,21800.0,61.4425,61.4425,61.3672,61.3672,21800.0
2014-01-23 10:55:00,73.41,73.53,73.41,73.45,47700.0,61.3589,61.4592,61.3589,61.3923,47700.0
2014-01-23 11:00:00,73.44,73.45,73.3,73.4,30500.0,61.384,61.3923,61.2669,61.3505,30500.0
2014-01-23 11:05:00,73.39,73.54,73.3,73.46,65600.0,61.3422,61.4675,61.2669,61.4007,65600.0
2014-01-23 11:10:00,73.45,73.58,73.42,73.55,54100.0,61.3923,61.501,61.3672,61.4759,54100.0
2014-01-23 11:15:00,73.55,73.69,73.54,73.67,35500.0,61.4759,61.5929,61.4675,61.5762,35500.0
2014-01-23 11:20:00,73.67,73.67,73.54,73.59,112300.0,61.5762,61.5762,61.4675,61.5093,112300.0
2014-01-23 11:25:00,73.6,73.66,73.58,73.58,34000.0,61.5177,61.5678,61.501,61.501,34000.0
2014-01-23 11:30:00,73.58,73.61,73.49,73.49,88800.0,61.501,61.5261,61.4258,61.4258,88800.0
2014-01-23 11:35:00,73.49,73.52,73.46,73.46,21800.0,61.4258,61.4508,61.4007,61.4007,21800.0
2014-01-23 11:40:00,73.45,73.52,73.43,73.5,30500.0,61.3923,61.4508,61.3756,61.4341,30500.0
2014-01-23 11:45:00,73.51,73.66,73.51,73.62,63800.0,61.4425,61.5678,61.4425,61.5344,63800.0
2014-01-23 11:50:00,73.62,73.62,73.6,73.6,27200.0,61.5344,61.5344,61.5177,61.5177,27200.0
2014-01-23 11:55:00,73.6,73.66,73.6,73.66,19800.0,61.5177,61.5678,61.5177,61.5678,19800.0
2014-01-23 12:00:00,73.66,73.69,73.6,73.64,32800.0,61.5678,61.5929,61.5177,61.5511,32800.0
2014-01-23 12:05:00,73.63,73.64,73.54,73.54,26300.0,61.5428,61.5511,61.4675,61.4675,26300.0
2014-01-23 12:10:00,73.54,73.55,73.48,73.48,16400.0,61.4675,61.4759,61.4174,61.4174,16400.0
2014-01-23 12:15:00,73.5,73.51,73.47,73.48,14100.0,61.4341,61.4425,61.409,61.4174,14100.0
2014-01-23 12:20:00,73.47,73.54,73.46,73.5,56900.0,61.409,61.4675,61.4007,61.4341,56900.0
2014-01-23 12:25:00,73.49,73.53,73.47,73.48,43900.0,61.4258,61.4592,61.409,61.4174,43900.0
2014-01-23 12:30:00,73.47,73.48,73.38,73.38,26300.0,61.409,61.4174,61.3338,61.3338,26300.0
2014-01-23 12:35:00,73.38,73.45,73.38,73.45,26600.0,61.3338,61.3923,61.3338,61.3923,26600.0
2014-01-23 12:40:00,73.46,73.5,73.43,73.46,27100.0,61.4007,61.4341,61.3756,61.4007,27100.0
2014-01-23 12:45:00,73.45,73.46,73.41,73.41,14800.0,61.3923,61.4007,61.3589,61.3589,14800.0
2014-01-23 12:50:00,73.4,73.45,73.36,73.41,27000.0,61.3505,61.3923,61.3171,61.3589,27000.0
2014-01-23 12:55:00,73.39,73.4,73.35,73.4,26600.0,61.3422,61.3505,61.3087,61.3505,26600.0
2014-01-23 13:00:00,73.4,73.4,73.31,73.34,28100.0,61.3505,61.3505,61.2753,61.3004,28100.0
2014-01-23 13:05:00,73.35,73.41,73.3,73.35,27900.0,61.3087,61.3589,61.2669,61.3087,27900.0
2014-01-23 13:10:00,73.35,73.39,73.31,73.32,22500.0,61.3087,61.3422,61.2753,61.2837,22500.0
2014-01-23 13:15:00,73.32,73.41,73.32,73.39,23500.0,61.2837,61.3589,61.2837,61.3422,23500.0
2014-01-23 13:20:00,73.39,73.42,73.36,73.42,18300.0,61.3422,61.3672,61.3171,61.3672,18300.0
2014-01-23 13:25:00,73.42,73.42,73.34,73.39,19600.0,61.3672,61.3672,61.3004,61.3422,19600.0
2014-01-23 13:30:00,73.39,73.43,73.36,73.37,33500.0,61.3422,61.3756,61.3171,61.3255,33500.0
2014-01-23 13:35:00,73.38,73.4,73.35,73.35,26300.0,61.3338,61.3505,61.3087,61.3087,26300.0
2014-01-23 13:40:00,73.35,73.41,73.35,73.36,40400.0,61.3087,61.3589,61.3087,61.3171,40400.0
2014-01-23 13:45:00,73.36,73.39,73.3,73.31,42200.0,61.3171,61.3422,61.2669,61.2753,42200.0
2014-01-23 13:50:00,73.31,73.44,73.3,73.41,43700.0,61.2753,61.384,61.2669,61.3589,43700.0
2014-01-23 13:55:00,73.41,73.41,73.32,73.32,17200.0,61.3589,61.3589,61.2837,61.2837,17200.0
2014-01-23 14:00:00,73.31,73.37,73.3,73.37,26700.0,61.2753,61.3255,61.2669,61.3255,26700.0
2014-01-23 14:05:00,73.36,73.44,73.36,73.42,34500.0,61.3171,61.384,61.3171,61.3672,34500.0
2014-01-23 14:10:00,73.42,73.5,73.41,73.43,35000.0,61.3672,61.4341,61.3589,61.3756,35000.0
2014-01-23 14:15:00,73.42,73.5,73.41,73.45,32900.0,61.3672,61.4341,61.3589,61.3923,32900.0
2014-01-23 14:20:00,73.44,73.46,73.35,73.37,36800.0,61.384,61.4007,61.3087,61.3255,36800.0
2014-01-23 14:25:00,73.37,73.38,73.27,73.3,31400.0,61.3255,61.3338,61.2419,61.2669,31400.0
2014-01-23 14:30:00,73.29,73.32,73.28,73.28,173100.0,61.2586,61.2837,61.2502,61.2502,173100.0
2014-01-23 14:35:00,73.28,73.31,73.26,73.27,41900.0,61.2502,61.2753,61.2335,61.2419,41900.0
2014-01-23 14:40:00,73.27,73.27,73.18,73.24,41200.0,61.2419,61.2419,61.1666,61.2168,41200.0
2014-01-23 14:45:00,73.24,73.26,73.2,73.2,33800.0,61.2168,61.2335,61.1834,61.1834,33800.0
2014-01-23 14:50:00,73.2,73.25,73.19,73.25,119900.0,61.1834,61.2252,61.175,61.2252,119900.0
2014-01-23 14:55:00,73.26,73.3,73.24,73.25,65100.0,61.2335,61.2669,61.2168,61.2252,65100.0
2014-01-23 15:00:00,73.25,73.25,73.21,73.24,33500.0,61.2252,61.2252,61.1917,61.2168,33500.0
2014-01-23 15:05:00,73.24,73.25,73.2,73.2,50400.0,61.2168,61.2252,61.1834,61.1834,50400.0
2014-01-23 15:10:00,73.2,73.22,73.18,73.18,79000.0,61.1834,61.2001,61.1666,61.1666,79000.0
2014-01-23 15:15:00,73.17,73.18,73.1,73.13,57200.0,61.1583,61.1666,61.0998,61.1249,57200.0
2014-01-23 15:20:00,73.13,73.14,73.08,73.09,53900.0,61.1249,61.1332,61.0831,61.0914,53900.0
2014-01-23 15:25:00,73.1,73.11,73.06,73.1,66600.0,61.0998,61.1081,61.0663,61.0998,66600.0
2014-01-23 15:30:00,73.1,73.12,73.09,73.11,49000.0,61.0998,61.1165,61.0914,61.1081,49000.0
2014-01-23 15:35:00,73.11,73.26,73.11,73.18,127100.0,61.1081,61.2335,61.1081,61.1666,127100.0
2014-01-23 15:40:00,73.18,73.2,73.13,73.2,91600.0,61.1666,61.1834,61.1249,61.1834,91600.0
2014-01-23 15:45:00,73.2,73.21,73.12,73.12,138900.0,61.1834,61.1917,61.1165,61.1165,138900.0
2014-01-23 15:50:00,73.12,73.21,73.12,73.17,118100.0,61.1165,61.1917,61.1165,61.1583,118100.0
2014-01-23 15:55:00,73.16,73.24,73.12,73.22,235700.0,61.1499,61.2168,61.1165,61.2001,235700.0
2014-01-24 09:30:00,72.83,72.92,72.61,72.61,190700.0,60.8741,60.9493,60.6902,60.6902,190700.0
2014-01-24 09:35:00,72.64,72.67,72.44,72.62,73700.0,60.7153,60.7404,60.5481,60.6986,73700.0
2014-01-24 09:40:00,72.63,72.65,72.57,72.58,58600.0,60.7069,60.7236,60.6568,60.6651,58600.0
2014-01-24 09:45:00,72.58,72.61,72.53,72.54,28300.0,60.6651,60.6902,60.6233,60.6317,28300.0
2014-01-24 09:50:00,72.52,72.55,72.46,72.48,58500.0,60.615,60.6401,60.5648,60.5816,58500.0
2014-01-24 09:55:00,72.47,72.47,72.34,72.35,59500.0,60.5732,60.5732,60.4645,60.4729,59500.0
2014-01-24 10:00:00,72.34,72.36,72.16,72.35,96300.0,60.4645,60.4813,60.3141,60.4729,96300.0
2014-01-24 10:05:00,72.35,72.45,72.35,72.4,64500.0,60.4729,60.5565,60.4729,60.5147,64500.0
2014-01-24 10:10:00,72.4,72.44,71.94,71.96,140500.0,60.5147,60.5481,60.1302,60.1469,140500.0
2014-01-24 10:15:00,71.97,71.99,71.8,71.96,116000.0,60.1553,60.172,60.0132,60.1469,116000.0
2014-01-24 10:20:00,71.96,72.08,71.88,71.92,101600.0,60.1469,60.2472,60.0801,60.1135,101600.0
2014-01-24 10:25:00,71.92,71.94,71.85,71.91,58300.0,60.1135,60.1302,60.055,60.1051,58300.0
2014-01-24 10:30:00,71.91,71.92,71.6,71.66,82000.0,60.1051,60.1135,59.846,59.8962,82000.0
2014-01-24 10:35:00,71.66,71.66,71.55,71.58,73000.0,59.8962,59.8962,59.8042,59.8293,73000.0
2014-01-24 10:40:00,71.58,71.61,71.41,71.45,75400.0,59.8293,59.8544,59.6872,59.7206,75400.0
2014-01-24 10:45:00,71.44,71.73,71.38,71.68,111400.0,59.7123,59.9547,59.6621,59.9129,111400.0
2014-01-24 10:50:00,71.68,71.77,71.63,71.64,56700.0,59.9129,59.9881,59.8711,59.8795,56700.0
2014-01-24 10:55:00,71.64,71.68,71.48,71.61,54400.0,59.8795,59.9129,59.7457,59.8544,54400.0
2014-01-24 11:00:00,71.61,71.8,71.61,71.73,57500.0,59.8544,60.0132,59.8544,59.9547,57500.0
2014-01-24 11:05:00,71.73,71.73,71.58,71.58,44800.0,59.9547,59.9547,59.8293,59.8293,44800.0
2014-01-24 11:10:00,71.59,71.76,71.53,71.68,62200.0,59.8377,59.9798,59.7875,59.9129,62200.0
2014-01-24 11:15:00,71.68,71.69,71.54,71.55,44700.0,59.9129,59.9212,59.7959,59.8042,44700.0
2014-01-24 11:20:00,71.54,71.56,71.45,71.47,37300.0,59.7959,59.8126,59.7206,59.7374,37300.0
2014-01-24 11:25:00,71.48,71.53,71.42,71.49,49200.0,59.7457,59.7875,59.6956,59.7541,49200.0
2014-01-24 11:30:00,71.5,71.66,71.49,71.65,71400.0,59.7624,59.8962,59.7541,59.8878,71400.0
2014-01-24 11:35:00,71.65,71.78,71.62,71.78,36500.0,59.8878,59.9965,59.8627,59.9965,36500.0
2014-01-24 11:40:00,71.8,71.84,71.71,71.71,81300.0,60.0132,60.0466,59.938,59.938,81300.0
2014-01-24 11:45:00,71.71,71.76,71.67,71.74,37900.0,59.938,59.9798,59.9045,59.963,37900.0
2014-01-24 11:50:00,71.75,71.76,71.66,71.66,29800.0,59.9714,59.9798,59.8962,59.8962,29800.0
2014-01-24 11:55:00,71.67,71.73,71.64,71.71,35500.0,59.9045,59.9547,59.8795,59.938,35500.0
2014-01-24 12:00:00,71.71,71.72,71.59,71.61,50400.0,59.938,59.9463,59.8377,59.8544,50400.0
2014-01-24 12:05:00,71.6,71.71,71.55,71.58,63300.0,59.846,59.938,59.8042,59.8293,63300.0
2014-01-24 12:10:00,71.58,71.59,71.49,71.53,62100.0,59.8293,59.8377,59.7541,59.7875,62100.0
2014-01-24 12:15:00,71.53,71.56,71.5,71.52,24200.0,59.7875,59.8126,59.7624,59.7792,24200.0
2014-01-24 12:20:00,71.52,71.6,71.52,71.6,21100.0,59.7792,59.846,59.7792,59.846,21100.0
2014-01-24 12:25:00,71.59,71.67,71.59,71.65,15700.0,59.8377,59.9045,59.8377,59.8878,15700.0
2014-01-24 12:30:00,71.64,71.71,71.62,71.71,20900.0,59.8795,59.938,59.8627,59.938,20900.0
2014-01-24 12:35:00,71.7,71.79,71.7,71.77,26700.0,59.9296,60.0048,59.9296,59.9881,26700.0
2014-01-24 12:40:00,71.77,71.77,71.68,71.69,38900.0,59.9881,59.9881,59.9129,59.9212,38900.0
2014-01-24 12:45:00,71.7,71.72,71.66,71.69,36200.0,59.9296,59.9463,59.8962,59.9212,36200.0
2014-01-24 12:50:00,71.69,71.71,71.67,71.7,24800.0,59.9212,59.938,59.9045,59.9296,24800.0
2014-01-24 12:55:00,71.7,71.76,71.68,71.75,25600.0,59.9296,59.9798,59.9129,59.9714,25600.0
2014-01-24 13:00:00,71.74,71.75,71.72,71.73,22200.0,59.963,59.9714,59.9463,59.9547,22200.0
2014-01-24 13:05:00,71.73,71.82,71.71,71.81,15400.0,59.9547,60.0299,59.938,60.0215,15400.0
2014-01-24 13:10:00,71.82,71.88,71.81,71.86,22100.0,60.0299,60.0801,60.0215,60.0633,22100.0
2014-01-24 13:15:00,71.87,71.87,71.82,71.83,29400.0,60.0717,60.0717,60.0299,60.0383,29400.0
2014-01-24 13:20:00,71.84,71.86,71.77,71.79,37500.0,60.0466,60.0633,59.9881,60.0048,37500.0
2014-01-24 13:25:00,71.8,71.84,71.77,71.81,11400.0,60.0132,60.0466,59.9881,60.0215,11400.0
2014-01-24 13:30:00,71.8,71.84,71.75,71.78,23400.0,60.0132,60.0466,59.9714,59.9965,23400.0
2014-01-24 13:35:00,71.79,71.81,71.75,71.8,40000.0,60.0048,60.0215,59.9714,60.0132,40000.0
2014-01-24 13:40:00,71.8,71.84,71.78,71.81,24200.0,60.0132,60.0466,59.9965,60.0215,24200.0
2014-01-24 13:45:00,71.81,71.84,71.79,71.82,24200.0,60.0215,60.0466,60.0048,60.0299,24200.0
2014-01-24 13:50:00,71.82,71.9,71.82,71.86,27400.0,60.0299,60.0968,60.0299,60.0633,27400.0
2014-01-24 13:55:00,71.85,71.93,71.84,71.92,48300.0,60.055,60.1218,60.0466,60.1135,48300.0
2014-01-24 14:00:00,71.92,71.92,71.81,71.84,83200.0,60.1135,60.1135,60.0215,60.0466,83200.0
2014-01-24 14:05:00,71.84,71.85,71.76,71.83,58300.0,60.0466,60.055,59.9798,60.0383,58300.0
2014-01-24 14:10:00,71.83,71.85,71.8,71.81,36800.0,60.0383,60.055,60.0132,60.0215,36800.0
2014-01-24 14:15:00,71.81,71.84,71.78,71.79,78500.0,60.0215,60.0466,59.9965,60.0048,78500.0
2014-01-24 14:20:00,71.8,71.82,71.79,71.82,47300.0,60.0132,60.0299,60.0048,60.0299,47300.0
2014-01-24 14:25:00,71.83,71.88,71.79,71.81,49500.0,60.0383,60.0801,60.0048,60.0215,49500.0
2014-01-24 14:30:00,71.83,71.9,71.82,71.86,17900.0,60.0383,60.0968,60.0299,60.0633,17900.0
2014-01-24 14:35:00,71.86,71.89,71.81,71.88,23200.0,60.0633,60.0884,60.0215,60.0801,23200.0
2014-01-24 14:40:00,71.89,71.91,71.85,71.89,19500.0,60.0884,60.1051,60.055,60.0884,19500.0
2014-01-24 14:45:00,71.9,71.92,71.87,71.92,33800.0,60.0968,60.1135,60.0717,60.1135,33800.0
2014-01-24 14:50:00,71.91,71.98,71.84,71.86,64100.0,60.1051,60.1636,60.0466,60.0633,64100.0
2014-01-24 14:55:00,71.86,71.89,71.8,71.87,37700.0,60.0633,60.0884,60.0132,60.0717,37700.0
2014-01-24 15:00:00,71.86,71.94,71.83,71.93,41100.0,60.0633,60.1302,60.0383,60.1218,41100.0
2014-01-24 15:05:00,71.93,72.0,71.9,71.9,65900.0,60.1218,60.1804,60.0968,60.0968,65900.0
2014-01-24 15:10:00,71.91,71.92,71.8,71.86,46100.0,60.1051,60.1135,60.0132,60.0633,46100.0
2014-01-24 15:15:00,71.85,71.88,71.76,71.87,63800.0,60.055,60.0801,59.9798,60.0717,63800.0
2014-01-24 15:20:00,71.88,71.93,71.87,71.91,55900.0,60.0801,60.1218,60.0717,60.1051,55900.0
2014-01-24 15:25:00,71.9,71.93,71.8,71.83,98000.0,60.0968,60.1218,60.0132,60.0383,98000.0
2014-01-24 15:30:00,71.82,71.94,71.8,71.9,82500.0,60.0299,60.1302,60.0132,60.0968,82500.0
2014-01-24 15:35:00,71.91,71.93,71.87,71.88,92100.0,60.1051,60.1218,60.0717,60.0801,92100.0
2014-01-24 15:40:00,71.87,71.9,71.83,71.85,93200.0,60.0717,60.0968,60.0383,60.055,93200.0
2014-01-24 15:45:00,71.84,71.84,71.72,71.76,123700.0,60.0466,60.0466,59.9463,59.9798,123700.0
2014-01-24 15:50:00,71.75,71.84,71.73,71.79,159600.0,59.9714,60.0466,59.9547,60.0048,159600.0
2014-01-24 15:55:00,71.79,71.8,71.6,71.6,333200.0,60.0048,60.0132,59.846,59.846,333200.0
2014-01-27 09:30:00,71.24,71.54,71.14,71.3,130100.0,59.5451,59.7959,59.4615,59.5953,130100.0
2014-01-27 09:35:00,71.31,71.41,71.19,71.36,50800.0,59.6036,59.6872,59.5033,59.6454,50800.0
2014-01-27 09:40:00,71.36,71.69,71.27,71.67,53100.0,59.6454,59.9212,59.5702,59.9045,53100.0
2014-01-27 09:45:00,71.71,71.71,71.38,71.42,45400.0,59.938,59.938,59.6621,59.6956,45400.0
2014-01-27 09:50:00,71.43,71.47,71.36,71.43,21300.0,59.7039,59.7374,59.6454,59.7039,21300.0
2014-01-27 09:55:00,71.46,71.59,71.42,71.54,24000.0,59.729,59.8377,59.6956,59.7959,24000.0
2014-01-27 10:00:00,71.53,71.6,71.39,71.46,54400.0,59.7875,59.846,59.6705,59.729,54400.0
2014-01-27 10:05:00,71.43,71.48,71.36,71.4,29800.0,59.7039,59.7457,59.6454,59.6789,29800.0
2014-01-27 10:10:00,71.39,71.48,71.36,71.41,30100.0,59.6705,59.7457,59.6454,59.6872,30100.0
2014-01-27 10:15:00,71.41,71.49,71.39,71.46,24500.0,59.6872,59.7541,59.6705,59.729,24500.0
2014-01-27 10:20:00,71.45,71.46,71.35,71.35,35200.0,59.7206,59.729,59.6371,59.6371,35200.0
2014-01-27 10:25:00,71.35,71.42,71.2,71.28,38400.0,59.6371,59.6956,59.5117,59.5785,38400.0
2014-01-27 10:30:00,71.29,71.32,71.23,71.29,28900.0,59.5869,59.612,59.5368,59.5869,28900.0
2014-01-27 10:35:00,71.3,71.34,71.23,71.31,47700.0,59.5953,59.6287,59.5368,59.6036,47700.0
2014-01-27 10:40:00,71.31,71.57,71.29,71.56,44400.0,59.6036,59.8209,59.5869,59.8126,44400.0
2014-01-27 10:45:00,71.55,71.56,71.44,71.46,34200.0,59.8042,59.8126,59.7123,59.729,34200.0
2014-01-27 10:50:00,71.44,71.59,71.41,71.54,34400.0,59.7123,59.8377,59.6872,59.7959,34400.0
2014-01-27 10:55:00,71.54,71.65,71.51,71.51,29700.0,59.7959,59.8878,59.7708,59.7708,29700.0
2014-01-27 11:00:00,71.51,71.61,71.49,71.52,28700.0,59.7708,59.8544,59.7541,59.7792,28700.0
2014-01-27 11:05:00,71.53,71.62,71.52,71.6,33500.0,59.7875,59.8627,59.7792,59.846,33500.0
2014-01-27 11:10:00,71.6,71.6,71.46,71.59,29600.0,59.846,59.846,59.729,59.8377,29600.0
2014-01-27 11:15:00,71.59,71.73,71.58,71.7,28400.0,59.8377,59.9547,59.8293,59.9296,28400.0
2014-01-27 11:20:00,71.7,71.83,71.7,71.78,32200.0,59.9296,60.0383,59.9296,59.9965,32200.0
2014-01-27 11:25:00,71.78,71.88,71.74,71.79,24300.0,59.9965,60.0801,59.963,60.0048,24300.0
2014-01-27 11:30:00,71.78,71.86,71.74,71.77,52900.0,59.9965,60.0633,59.963,59.9881,52900.0
2014-01-27 11:35:00,71.76,71.77,71.56,71.63,23400.0,59.9798,59.9881,59.8126,59.8711,23400.0
2014-01-27 11:40:00,71.63,71.76,71.61,71.76,17000.0,59.8711,59.9798,59.8544,59.9798,17000.0
2014-01-27 11:45:00,71.74,71.75,71.67,71.72,11400.0,59.963,59.9714,59.9045,59.9463,11400.0
2014-01-27 11:50:00,71.7,71.72,71.56,71.57,16200.0,59.9296,59.9463,59.8126,59.8209,16200.0
2014-01-27 11:55:00,71.56,71.61,71.53,71.56,14500.0,59.8126,59.8544,59.7875,59.8126,14500.0
2014-01-27 12:00:00,71.56,71.6,71.49,71.6,21100.0,59.8126,59.846,59.7541,59.846,21100.0
2014-01-27 12:05:00,71.6,71.6,71.48,71.52,40700.0,59.846,59.846,59.7457,59.7792,40700.0
2014-01-27 12:10:00,71.52,71.55,71.47,71.55,23700.0,59.7792,59.8042,59.7374,59.8042,23700.0
2014-01-27 12:15:00,71.56,71.58,71.51,71.55,17100.0,59.8126,59.8293,59.7708,59.8042,17100.0
2014-01-27 12:20:00,71.54,71.54,71.43,71.48,49500.0,59.7959,59.7959,59.7039,59.7457,49500.0
2014-01-27 12:25:00,71.48,71.59,71.45,71.53,51700.0,59.7457,59.8377,59.7206,59.7875,51700.0
2014-01-27 12:30:00,71.53,71.53,71.42,71.45,15700.0,59.7875,59.7875,59.6956,59.7206,15700.0
2014-01-27 12:35:00,71.43,71.48,71.4,71.41,30500.0,59.7039,59.7457,59.6789,59.6872,30500.0
2014-01-27 12:40:00,71.41,71.51,71.4,71.5,16700.0,59.6872,59.7708,59.6789,59.7624,16700.0
2014-01-27 12:45:00,71.49,71.56,71.42,71.53,30800.0,59.7541,59.8126,59.6956,59.7875,30800.0
2014-01-27 12:50:00,71.52,71.6,71.52,71.57,15300.0,59.7792,59.846,59.7792,59.8209,15300.0
2014-01-27 12:55:00,71.56,71.62,71.53,71.54,37800.0,59.8126,59.8627,59.7875,59.7959,37800.0
2014-01-27 13:00:00,71.54,71.61,71.53,71.61,61400.0,59.7959,59.8544,59.7875,59.8544,61400.0
2014-01-27 13:05:00,71.62,71.73,71.61,71.67,19000.0,59.8627,59.9547,59.8544,59.9045,19000.0
2014-01-27 13:10:00,71.67,71.82,71.65,71.79,24400.0,59.9045,60.0299,59.8878,60.0048,24400.0
2014-01-27 13:15:00,71.79,71.95,71.78,71.93,30700.0,60.0048,60.1386,59.9965,60.1218,30700.0
2014-01-27 13:20:00,71.91,71.92,71.79,71.79,23500.0,60.1051,60.1135,60.0048,60.0048,23500.0
2014-01-27 13:25:00,71.78,71.84,71.76,71.79,13900.0,59.9965,60.0466,59.9798,60.0048,13900.0
2014-01-27 13:30:00,71.79,71.79,71.74,71.74,19900.0,60.0048,60.0048,59.963,59.963,19900.0
2014-01-27 13:35:00,71.77,71.84,71.73,71.81,15800.0,59.9881,60.0466,59.9547,60.0215,15800.0
2014-01-27 13:40:00,71.81,71.96,71.8,71.96,27800.0,60.0215,60.1469,60.0132,60.1469,27800.0
2014-01-27 13:45:00,71.95,72.01,71.94,71.98,25900.0,60.1386,60.1887,60.1302,60.1636,25900.0
2014-01-27 13:50:00,71.98,72.0,71.93,71.94,24400.0,60.1636,60.1804,60.1218,60.1302,24400.0
2014-01-27 13:55:00,71.95,71.98,71.91,71.94,23800.0,60.1386,60.1636,60.1051,60.1302,23800.0
2014-01-27 14:00:00,71.93,72.08,71.93,72.03,17200.0,60.1218,60.2472,60.1218,60.2054,17200.0
2014-01-27 14:05:00,72.03,72.03,71.96,72.01,37400.0,60.2054,60.2054,60.1469,60.1887,37400.0
2014-01-27 14:10:00,72.0,72.12,72.0,72.11,21700.0,60.1804,60.2807,60.1804,60.2723,21700.0
2014-01-27 14:15:00,72.1,72.16,72.02,72.03,61100.0,60.2639,60.3141,60.1971,60.2054,61100.0
2014-01-27 14:20:00,72.04,72.08,72.01,72.02,21800.0,60.2138,60.2472,60.1887,60.1971,21800.0
2014-01-27 14:25:00,72.02,72.08,72.01,72.08,22800.0,60.1971,60.2472,60.1887,60.2472,22800.0
2014-01-27 14:30:00,72.08,72.16,72.07,72.16,24300.0,60.2472,60.3141,60.2389,60.3141,24300.0
2014-01-27 14:35:00,72.15,72.2,72.12,72.15,23200.0,60.3057,60.3475,60.2807,60.3057,23200.0
2014-01-27 14:40:00,72.16,72.17,72.07,72.08,29000.0,60.3141,60.3224,60.2389,60.2472,29000.0
2014-01-27 14:45:00,72.08,72.1,72.03,72.08,11300.0,60.2472,60.2639,60.2054,60.2472,11300.0
2014-01-27 14:50:00,72.08,72.09,72.04,72.05,19100.0,60.2472,60.2556,60.2138,60.2221,19100.0
2014-01-27 14:55:00,72.06,72.11,72.04,72.06,23300.0,60.2305,60.2723,60.2138,60.2305,23300.0
2014-01-27 15:00:00,72.06,72.06,71.98,71.98,24600.0,60.2305,60.2305,60.1636,60.1636,24600.0
2014-01-27 15:05:00,71.98,72.01,71.95,71.98,23800.0,60.1636,60.1887,60.1386,60.1636,23800.0
2014-01-27 15:10:00,71.99,72.08,71.96,72.05,28100.0,60.172,60.2472,60.1469,60.2221,28100.0
2014-01-27 15:15:00,72.04,72.06,72.0,72.01,31700.0,60.2138,60.2305,60.1804,60.1887,31700.0
2014-01-27 15:20:00,72.01,72.01,71.91,71.92,40200.0,60.1887,60.1887,60.1051,60.1135,40200.0
2014-01-27 15:25:00,71.93,71.94,71.86,71.86,23800.0,60.1218,60.1302,60.0633,60.0633,23800.0
2014-01-27 15:30:00,71.87,71.91,71.8,71.82,91100.0,60.0717,60.1051,60.0132,60.0299,91100.0
2014-01-27 15:35:00,71.82,71.96,71.79,71.95,77000.0,60.0299,60.1469,60.0048,60.1386,77000.0
2014-01-27 15:40:00,71.95,71.96,71.85,71.87,73000.0,60.1386,60.1469,60.055,60.0717,73000.0
2014-01-27 15:45:00,71.86,71.94,71.79,71.92,160900.0,60.0633,60.1302,60.0048,60.1135,160900.0
2014-01-27 15:50:00,71.91,71.94,71.74,71.76,176600.0,60.1051,60.1302,59.963,59.9798,176600.0
2014-01-27 15:55:00,71.77,71.81,71.65,71.66,315200.0,59.9881,60.0215,59.8878,59.8962,315200.0
2014-01-28 09:30:00,71.65,71.83,71.47,71.57,73200.0,59.8878,60.0383,59.7374,59.8209,73200.0
2014-01-28 09:35:00,71.58,71.84,71.58,71.77,50000.0,59.8293,60.0466,59.8293,59.9881,50000.0
2014-01-28 09:40:00,71.77,71.94,71.67,71.94,37100.0,59.9881,60.1302,59.9045,60.1302,37100.0
2014-01-28 09:45:00,71.92,71.93,71.77,71.9,48100.0,60.1135,60.1218,59.9881,60.0968,48100.0
2014-01-28 09:50:00,71.88,72.01,71.85,72.0,15300.0,60.0801,60.1887,60.055,60.1804,15300.0
2014-01-28 09:55:00,71.99,72.3,71.94,72.11,73800.0,60.172,60.4311,60.1302,60.2723,73800.0
2014-01-28 10:00:00,72.09,72.36,71.99,72.02,39900.0,60.2556,60.4813,60.172,60.1971,39900.0
2014-01-28 10:05:00,72.02,72.03,71.89,71.98,18600.0,60.1971,60.2054,60.0884,60.1636,18600.0
2014-01-28 10:10:00,71.98,72.06,71.94,71.94,44500.0,60.1636,60.2305,60.1302,60.1302,44500.0
2014-01-28 10:15:00,71.94,71.98,71.92,71.98,34500.0,60.1302,60.1636,60.1135,60.1636,34500.0
2014-01-28 10:20:00,71.97,72.01,71.94,71.99,52400.0,60.1553,60.1887,60.1302,60.172,52400.0
2014-01-28 10:25:00,71.98,72.0,71.8,71.88,32300.0,60.1636,60.1804,60.0132,60.0801,32300.0
2014-01-28 10:30:00,71.89,72.02,71.87,72.01,20200.0,60.0884,60.1971,60.0717,60.1887,20200.0
2014-01-28 10:35:00,72.01,72.2,72.01,72.2,28800.0,60.1887,60.3475,60.1887,60.3475,28800.0
2014-01-28 10:40:00,72.18,72.18,72.07,72.1,35000.0,60.3308,60.3308,60.2389,60.2639,35000.0
2014-01-28 10:45:00,72.08,72.09,72.04,72.08,14800.0,60.2472,60.2556,60.2138,60.2472,14800.0
2014-01-28 10:50:00,72.06,72.06,71.94,71.96,34500.0,60.2305,60.2305,60.1302,60.1469,34500.0
2014-01-28 10:55:00,71.95,71.98,71.9,71.9,36300.0,60.1386,60.1636,60.0968,60.0968,36300.0
2014-01-28 11:00:00,71.9,71.99,71.86,71.99,33200.0,60.0968,60.172,60.0633,60.172,33200.0
2014-01-28 11:05:00,71.98,72.02,71.97,72.0,48800.0,60.1636,60.1971,60.1553,60.1804,48800.0
2014-01-28 11:10:00,72.0,72.04,71.95,72.03,18300.0,60.1804,60.2138,60.1386,60.2054,18300.0
2014-01-28 11:15:00,72.02,72.02,71.83,71.83,15900.0,60.1971,60.1971,60.0383,60.0383,15900.0
2014-01-28 11:20:00,71.82,71.85,71.79,71.79,16200.0,60.0299,60.055,60.0048,60.0048,16200.0
2014-01-28 11:25:00,71.79,71.8,71.73,71.75,14400.0,60.0048,60.0132,59.9547,59.9714,14400.0
2014-01-28 11:30:00,71.75,71.79,71.74,71.78,12000.0,59.9714,60.0048,59.963,59.9965,12000.0
2014-01-28 11:35:00,71.78,71.8,71.64,71.69,23000.0,59.9965,60.0132,59.8795,59.9212,23000.0
2014-01-28 11:40:00,71.69,71.72,71.63,71.67,15500.0,59.9212,59.9463,59.8711,59.9045,15500.0
2014-01-28 11:45:00,71.65,71.69,71.62,71.63,25500.0,59.8878,59.9212,59.8627,59.8711,25500.0
2014-01-28 11:50:00,71.63,71.73,71.63,71.71,20500.0,59.8711,59.9547,59.8711,59.938,20500.0
2014-01-28 11:55:00,71.71,71.76,71.7,71.76,12800.0,59.938,59.9798,59.9296,59.9798,12800.0
2014-01-28 12:00:00,71.76,71.76,71.68,71.76,12000.0,59.9798,59.9798,59.9129,59.9798,12000.0
2014-01-28 12:05:00,71.79,71.91,71.79,71.91,25000.0,60.0048,60.1051,60.0048,60.1051,25000.0
2014-01-28 12:10:00,71.9,71.93,71.89,71.93,20300.0,60.0968,60.1218,60.0884,60.1218,20300.0
2014-01-28 12:15:00,71.92,71.94,71.9,71.94,16500.0,60.1135,60.1302,60.0968,60.1302,16500.0
2014-01-28 12:20:00,71.92,71.94,71.87,71.87,15300.0,60.1135,60.1302,60.0717,60.0717,15300.0
2014-01-28 12:25:00,71.86,71.86,71.78,71.85,14900.0,60.0633,60.0633,59.9965,60.055,14900.0
2014-01-28 12:30:00,71.85,71.97,71.85,71.97,22300.0,60.055,60.1553,60.055,60.1553,22300.0
2014-01-28 12:35:00,71.93,71.93,71.85,71.86,8800.0,60.1218,60.1218,60.055,60.0633,8800.0
2014-01-28 12:40:00,71.85,71.86,71.79,71.82,13700.0,60.055,60.0633,60.0048,60.0299,13700.0
2014-01-28 12:45:00,71.83,71.87,71.74,71.74,16300.0,60.0383,60.0717,59.963,59.963,16300.0
2014-01-28 12:50:00,71.74,71.74,71.67,71.68,35000.0,59.963,59.963,59.9045,59.9129,35000.0
2014-01-28 12:55:00,71.69,71.73,71.68,71.72,29100.0,59.9212,59.9547,59.9129,59.9463,29100.0
2014-01-28 13:00:00,71.71,71.81,71.65,71.81,25000.0,59.938,60.0215,59.8878,60.0215,25000.0
2014-01-28 13:05:00,71.81,71.87,71.78,71.87,30000.0,60.0215,60.0717,59.9965,60.0717,30000.0
2014-01-28 13:10:00,71.87,71.94,71.83,71.91,20500.0,60.0717,60.1302,60.0383,60.1051,20500.0
2014-01-28 13:15:00,71.9,71.97,71.9,71.94,30700.0,60.0968,60.1553,60.0968,60.1302,30700.0
2014-01-28 13:20:00,71.93,71.95,71.9,71.94,19300.0,60.1218,60.1386,60.0968,60.1302,19300.0
2014-01-28 13:25:00,71.93,71.98,71.92,71.98,19000.0,60.1218,60.1636,60.1135,60.1636,19000.0
2014-01-28 13:30:00,71.97,71.98,71.9,71.93,28100.0,60.1553,60.1636,60.0968,60.1218,28100.0
2014-01-28 13:35:00,71.92,71.93,71.84,71.84,27900.0,60.1135,60.1218,60.0466,60.0466,27900.0
2014-01-28 13:40:00,71.85,71.99,71.85,71.98,29100.0,60.055,60.172,60.055,60.1636,29100.0
2014-01-28 13:45:00,71.97,71.99,71.96,71.97,16200.0,60.1553,60.172,60.1469,60.1553,16200.0
2014-01-28 13:50:00,71.98,72.01,71.97,71.99,21600.0,60.1636,60.1887,60.1553,60.172,21600.0
2014-01-28 13:55:00,71.99,72.0,71.93,71.95,24900.0,60.172,60.1804,60.1218,60.1386,24900.0
2014-01-28 14:00:00,71.94,71.99,71.87,71.9,23100.0,60.1302,60.172,60.0717,60.0968,23100.0
2014-01-28 14:05:00,71.88,72.0,71.88,71.98,23200.0,60.0801,60.1804,60.0801,60.1636,23200.0
2014-01-28 14:10:00,71.98,71.99,71.93,71.93,15900.0,60.1636,60.172,60.1218,60.1218,15900.0
2014-01-28 14:15:00,71.93,71.96,71.91,71.93,18600.0,60.1218,60.1469,60.1051,60.1218,18600.0
2014-01-28 14:20:00,71.94,72.01,71.94,71.99,27600.0,60.1302,60.1887,60.1302,60.172,27600.0
2014-01-28 14:25:00,71.98,71.98,71.94,71.97,20900.0,60.1636,60.1636,60.1302,60.1553,20900.0
2014-01-28 14:30:00,71.95,72.01,71.94,72.0,43000.0,60.1386,60.1887,60.1302,60.1804,43000.0
2014-01-28 14:35:00,71.99,72.0,71.95,71.95,14700.0,60.172,60.1804,60.1386,60.1386,14700.0
2014-01-28 14:40:00,71.95,71.99,71.93,71.99,20900.0,60.1386,60.172,60.1218,60.172,20900.0
2014-01-28 14:45:00,72.0,72.0,71.95,71.95,16700.0,60.1804,60.1804,60.1386,60.1386,16700.0
2014-01-28 14:50:00,71.95,71.97,71.91,71.92,18000.0,60.1386,60.1553,60.1051,60.1135,18000.0
2014-01-28 14:55:00,71.91,71.93,71.9,71.92,17600.0,60.1051,60.1218,60.0968,60.1135,17600.0
2014-01-28 15:00:00,71.93,71.95,71.84,71.84,25800.0,60.1218,60.1386,60.0466,60.0466,25800.0
2014-01-28 15:05:00,71.86,71.9,71.83,71.88,25200.0,60.0633,60.0968,60.0383,60.0801,25200.0
2014-01-28 15:10:00,71.88,71.92,71.88,71.92,22500.0,60.0801,60.1135,60.0801,60.1135,22500.0
2014-01-28 15:15:00,71.92,71.98,71.91,71.91,22900.0,60.1135,60.1636,60.1051,60.1051,22900.0
2014-01-28 15:20:00,71.91,71.92,71.9,71.92,16500.0,60.1051,60.1135,60.0968,60.1135,16500.0
2014-01-28 15:25:00,71.92,71.97,71.91,71.97,31200.0,60.1135,60.1553,60.1051,60.1553,31200.0
2014-01-28 15:30:00,71.96,71.98,71.91,71.94,31000.0,60.1469,60.1636,60.1051,60.1302,31000.0
2014-01-28 15:35:00,71.95,71.98,71.93,71.94,40400.0,60.1386,60.1636,60.1218,60.1302,40400.0
2014-01-28 15:40:00,71.94,71.94,71.88,71.88,52500.0,60.1302,60.1302,60.0801,60.0801,52500.0
2014-01-28 15:45:00,71.88,71.88,71.77,71.83,115600.0,60.0801,60.0801,59.9881,60.0383,115600.0
2014-01-28 15:50:00,71.82,71.83,71.7,71.72,112800.0,60.0299,60.0383,59.9296,59.9463,112800.0
2014-01-28 15:55:00,71.72,71.78,71.7,71.72,200000.0,59.9463,59.9965,59.9296,59.9463,200000.0
2014-01-29 09:30:00,71.39,71.39,70.84,71.0,181700.0,59.6705,59.6705,59.2108,59.3445,181700.0
2014-01-29 09:35:00,71.05,71.37,71.04,71.32,59000.0,59.3863,59.6538,59.3779,59.612,59000.0
2014-01-29 09:40:00,71.33,71.7,71.29,71.65,53100.0,59.6203,59.9296,59.5869,59.8878,53100.0
2014-01-29 09:45:00,71.68,71.93,71.63,71.7,79900.0,59.9129,60.1218,59.8711,59.9296,79900.0
2014-01-29 09:50:00,71.69,72.0,71.51,71.96,33500.0,59.9212,60.1804,59.7708,60.1469,33500.0
2014-01-29 09:55:00,71.97,72.35,71.87,72.31,131400.0,60.1553,60.4729,60.0717,60.4395,131400.0
2014-01-29 10:00:00,72.31,72.82,72.25,72.73,118800.0,60.4395,60.8657,60.3893,60.7905,118800.0
2014-01-29 10:05:00,72.72,72.96,72.62,72.85,194700.0,60.7822,60.9828,60.6986,60.8908,194700.0
2014-01-29 10:10:00,72.83,72.95,72.57,72.6,124400.0,60.8741,60.9744,60.6568,60.6819,124400.0
2014-01-29 10:15:00,72.6,72.63,72.33,72.38,44100.0,60.6819,60.7069,60.4562,60.498,44100.0
2014-01-29 10:20:00,72.37,72.41,72.13,72.34,71700.0,60.4896,60.523,60.289,60.4645,71700.0
2014-01-29 10:25:00,72.35,72.35,72.18,72.28,83800.0,60.4729,60.4729,60.3308,60.4144,83800.0
2014-01-29 10:30:00,72.27,72.59,72.26,72.55,119300.0,60.406,60.6735,60.3977,60.6401,119300.0
2014-01-29 10:35:00,72.58,72.69,72.41,72.5,93700.0,60.6651,60.7571,60.523,60.5983,93700.0
2014-01-29 10:40:00,72.49,72.49,72.35,72.45,51300.0,60.5899,60.5899,60.4729,60.5565,51300.0
2014-01-29 10:45:00,72.46,72.5,72.35,72.5,62100.0,60.5648,60.5983,60.4729,60.5983,62100.0
2014-01-29 10:50:00,72.5,72.66,72.47,72.55,48700.0,60.5983,60.732,60.5732,60.6401,48700.0
2014-01-29 10:55:00,72.56,72.56,72.3,72.32,56800.0,60.6484,60.6484,60.4311,60.4478,56800.0
2014-01-29 11:00:00,72.34,72.37,72.1,72.23,155200.0,60.4645,60.4896,60.2639,60.3726,155200.0
2014-01-29 11:05:00,72.24,72.24,72.16,72.23,37900.0,60.381,60.381,60.3141,60.3726,37900.0
2014-01-29 11:10:00,72.25,72.25,72.16,72.16,34600.0,60.3893,60.3893,60.3141,60.3141,34600.0
2014-01-29 11:15:00,72.16,72.21,72.03,72.15,49000.0,60.3141,60.3559,60.2054,60.3057,49000.0
2014-01-29 11:20:00,72.15,72.17,71.98,72.0,48600.0,60.3057,60.3224,60.1636,60.1804,48600.0
2014-01-29 11:25:00,72.0,72.12,71.99,72.08,36100.0,60.1804,60.2807,60.172,60.2472,36100.0
2014-01-29 11:30:00,72.08,72.09,71.99,72.03,21800.0,60.2472,60.2556,60.172,60.2054,21800.0
2014-01-29 11:35:00,72.04,72.05,71.99,72.0,25600.0,60.2138,60.2221,60.172,60.1804,25600.0
2014-01-29 11:40:00,72.0,72.04,71.9,71.96,37300.0,60.1804,60.2138,60.0968,60.1469,37300.0
2014-01-29 11:45:00,71.97,72.08,71.96,72.06,26700.0,60.1553,60.2472,60.1469,60.2305,26700.0
2014-01-29 11:50:00,72.05,72.12,72.04,72.08,43500.0,60.2221,60.2807,60.2138,60.2472,43500.0
2014-01-29 11:55:00,72.09,72.11,72.07,72.11,20700.0,60.2556,60.2723,60.2389,60.2723,20700.0
2014-01-29 12:00:00,72.11,72.11,72.06,72.09,32700.0,60.2723,60.2723,60.2305,60.2556,32700.0
2014-01-29 12:05:00,72.08,72.1,72.05,72.09,28800.0,60.2472,60.2639,60.2221,60.2556,28800.0
2014-01-29 12:10:00,72.09,72.18,72.05,72.05,37100.0,60.2556,60.3308,60.2221,60.2221,37100.0
2014-01-29 12:15:00,72.05,72.12,72.04,72.11,28200.0,60.2221,60.2807,60.2138,60.2723,28200.0
2014-01-29 12:20:00,72.11,72.12,72.08,72.11,30000.0,60.2723,60.2807,60.2472,60.2723,30000.0
2014-01-29 12:25:00,72.11,72.12,71.95,71.95,19600.0,60.2723,60.2807,60.1386,60.1386,19600.0
2014-01-29 12:30:00,71.95,71.96,71.86,71.86,19900.0,60.1386,60.1469,60.0633,60.0633,19900.0
2014-01-29 12:35:00,71.86,71.86,71.72,71.75,37300.0,60.0633,60.0633,59.9463,59.9714,37300.0
2014-01-29 12:40:00,71.75,71.93,71.73,71.81,51900.0,59.9714,60.1218,59.9547,60.0215,51900.0
2014-01-29 12:45:00,71.81,71.9,71.7,71.88,152200.0,60.0215,60.0968,59.9296,60.0801,152200.0
2014-01-29 12:50:00,71.87,71.94,71.87,71.94,40700.0,60.0717,60.1302,60.0717,60.1302,40700.0
2014-01-29 12:55:00,71.94,71.94,71.88,71.89,44500.0,60.1302,60.1302,60.0801,60.0884,44500.0
2014-01-29 13:00:00,71.89,71.89,71.78,71.78,25800.0,60.0884,60.0884,59.9965,59.9965,25800.0
2014-01-29 13:05:00,71.8,71.81,71.76,71.8,47400.0,60.0132,60.0215,59.9798,60.0132,47400.0
2014-01-29 13:10:00,71.81,71.82,71.69,71.81,54500.0,60.0215,60.0299,59.9212,60.0215,54500.0
2014-01-29 13:15:00,71.8,71.81,71.66,71.67,27300.0,60.0132,60.0215,59.8962,59.9045,27300.0
2014-01-29 13:20:00,71.66,71.81,71.66,71.81,47300.0,59.8962,60.0215,59.8962,60.0215,47300.0
2014-01-29 13:25:00,71.81,71.85,71.78,71.83,45300.0,60.0215,60.055,59.9965,60.0383,45300.0
2014-01-29 13:30:00,71.82,71.89,71.8,71.81,53600.0,60.0299,60.0884,60.0132,60.0215,53600.0
2014-01-29 13:35:00,71.81,71.81,71.66,71.66,36000.0,60.0215,60.0215,59.8962,59.8962,36000.0
2014-01-29 13:40:00,71.65,71.67,71.56,71.57,41500.0,59.8878,59.9045,59.8126,59.8209,41500.0
2014-01-29 13:45:00,71.57,71.71,71.54,71.71,35400.0,59.8209,59.938,59.7959,59.938,35400.0
2014-01-29 13:50:00,71.71,71.71,71.61,71.64,33800.0,59.938,59.938,59.8544,59.8795,33800.0
2014-01-29 13:55:00,71.63,71.68,71.58,71.59,23100.0,59.8711,59.9129,59.8293,59.8377,23100.0
2014-01-29 14:00:00,71.6,71.84,71.32,71.72,77400.0,59.846,60.0466,59.612,59.9463,77400.0
2014-01-29 14:05:00,71.71,71.71,71.31,71.51,53100.0,59.938,59.938,59.6036,59.7708,53100.0
2014-01-29 14:10:00,71.52,71.55,71.39,71.49,52000.0,59.7792,59.8042,59.6705,59.7541,52000.0
2014-01-29 14:15:00,71.49,71.49,71.19,71.37,46900.0,59.7541,59.7541,59.5033,59.6538,46900.0
2014-01-29 14:20:00,71.37,71.51,71.28,71.51,72800.0,59.6538,59.7708,59.5785,59.7708,72800.0
2014-01-29 14:25:00,71.49,71.7,71.46,71.69,67200.0,59.7541,59.9296,59.729,59.9212,67200.0
2014-01-29 14:30:00,71.68,71.72,71.54,71.72,33400.0,59.9129,59.9463,59.7959,59.9463,33400.0
2014-01-29 14:35:00,71.72,71.8,71.6,71.79,52200.0,59.9463,60.0132,59.846,60.0048,52200.0
2014-01-29 14:40:00,71.79,71.83,71.7,71.77,49200.0,60.0048,60.0383,59.9296,59.9881,49200.0
2014-01-29 14:45:00,71.77,71.78,71.59,71.59,42700.0,59.9881,59.9965,59.8377,59.8377,42700.0
2014-01-29 14:50:00,71.61,71.67,71.53,71.53,41300.0,59.8544,59.9045,59.7875,59.7875,41300.0
2014-01-29 14:55:00,71.51,71.53,71.36,71.41,56200.0,59.7708,59.7875,59.6454,59.6872,56200.0
2014-01-29 15:00:00,71.4,71.45,71.3,71.37,66800.0,59.6789,59.7206,59.5953,59.6538,66800.0
2014-01-29 15:05:00,71.38,71.38,71.28,71.35,53000.0,59.6621,59.6621,59.5785,59.6371,53000.0
2014-01-29 15:10:00,71.36,71.36,71.14,71.24,144500.0,59.6454,59.6454,59.4615,59.5451,144500.0
2014-01-29 15:15:00,71.25,71.32,71.13,71.13,91500.0,59.5535,59.612,59.4532,59.4532,91500.0
2014-01-29 15:20:00,71.14,71.22,71.1,71.22,93400.0,59.4615,59.5284,59.4281,59.5284,93400.0
2014-01-29 15:25:00,71.22,71.31,71.18,71.18,74900.0,59.5284,59.6036,59.495,59.495,74900.0
2014-01-29 15:30:00,71.19,71.22,71.02,71.08,139900.0,59.5033,59.5284,59.3612,59.4114,139900.0
2014-01-29 15:35:00,71.08,71.28,71.04,71.26,134200.0,59.4114,59.5785,59.3779,59.5618,134200.0
2014-01-29 15:40:00,71.25,71.3,71.19,71.3,93200.0,59.5535,59.5953,59.5033,59.5953,93200.0
2014-01-29 15:45:00,71.3,71.47,71.28,71.33,145700.0,59.5953,59.7374,59.5785,59.6203,145700.0
2014-01-29 15:50:00,71.33,71.34,71.25,71.33,154800.0,59.6203,59.6287,59.5535,59.6203,154800.0
2014-01-29 15:55:00,71.33,71.33,71.19,71.27,236500.0,59.6203,59.6203,59.5033,59.5702,236500.0
2014-01-30 09:30:00,71.7,71.82,71.53,71.77,88900.0,59.9296,60.0299,59.7875,59.9881,88900.0
2014-01-30 09:35:00,71.85,71.99,71.81,71.97,43100.0,60.055,60.172,60.0215,60.1553,43100.0
2014-01-30 09:40:00,71.97,72.03,71.87,71.96,111500.0,60.1553,60.2054,60.0717,60.1469,111500.0
2014-01-30 09:45:00,71.97,72.06,71.94,71.97,58700.0,60.1553,60.2305,60.1302,60.1553,58700.0
2014-01-30 09:50:00,71.98,72.15,71.95,72.0,70000.0,60.1636,60.3057,60.1386,60.1804,70000.0
2014-01-30 09:55:00,72.01,72.11,71.99,72.02,46500.0,60.1887,60.2723,60.172,60.1971,46500.0
2014-01-30 10:00:00,72.02,72.06,71.95,72.05,41700.0,60.1971,60.2305,60.1386,60.2221,41700.0
2014-01-30 10:05:00,72.04,72.09,71.95,71.97,36900.0,60.2138,60.2556,60.1386,60.1553,36900.0
2014-01-30 10:10:00,71.96,72.02,71.89,72.01,36600.0,60.1469,60.1971,60.0884,60.1887,36600.0
2014-01-30 10:15:00,72.0,72.07,71.95,72.06,26400.0,60.1804,60.2389,60.1386,60.2305,26400.0
2014-01-30 10:20:00,72.07,72.18,72.03,72.17,19300.0,60.2389,60.3308,60.2054,60.3224,19300.0
2014-01-30 10:25:00,72.18,72.28,72.14,72.19,41600.0,60.3308,60.4144,60.2974,60.3392,41600.0
2014-01-30 10:30:00,72.18,72.2,72.17,72.2,15400.0,60.3308,60.3475,60.3224,60.3475,15400.0
2014-01-30 10:35:00,72.19,72.35,72.19,72.26,20300.0,60.3392,60.4729,60.3392,60.3977,20300.0
2014-01-30 10:40:00,72.28,72.47,72.28,72.35,67600.0,60.4144,60.5732,60.4144,60.4729,67600.0
2014-01-30 10:45:00,72.35,72.35,72.28,72.3,19600.0,60.4729,60.4729,60.4144,60.4311,19600.0
2014-01-30 10:50:00,72.3,72.36,72.25,72.32,18600.0,60.4311,60.4813,60.3893,60.4478,18600.0
2014-01-30 10:55:00,72.32,72.43,72.29,72.43,17600.0,60.4478,60.5398,60.4227,60.5398,17600.0
2014-01-30 11:00:00,72.42,72.56,72.42,72.53,42700.0,60.5314,60.6484,60.5314,60.6233,42700.0
2014-01-30 11:05:00,72.52,72.56,72.46,72.51,37800.0,60.615,60.6484,60.5648,60.6066,37800.0
2014-01-30 11:10:00,72.52,72.71,72.52,72.7,54900.0,60.615,60.7738,60.615,60.7654,54900.0
2014-01-30 11:15:00,72.69,72.73,72.69,72.7,40400.0,60.7571,60.7905,60.7571,60.7654,40400.0
2014-01-30 11:20:00,72.7,72.76,72.7,72.73,30000.0,60.7654,60.8156,60.7654,60.7905,30000.0
2014-01-30 11:25:00,72.72,72.8,72.68,72.8,31400.0,60.7822,60.849,60.7487,60.849,31400.0
2014-01-30 11:30:00,72.81,72.82,72.69,72.7,113900.0,60.8574,60.8657,60.7571,60.7654,113900.0
2014-01-30 11:35:00,72.7,72.7,72.56,72.61,37200.0,60.7654,60.7654,60.6484,60.6902,37200.0
2014-01-30 11:40:00,72.61,72.71,72.61,72.65,36100.0,60.6902,60.7738,60.6902,60.7236,36100.0
2014-01-30 11:45:00,72.67,72.83,72.66,72.79,17500.0,60.7404,60.8741,60.732,60.8407,17500.0
2014-01-30 11:50:00,72.8,72.9,72.76,72.88,21500.0,60.849,60.9326,60.8156,60.9159,21500.0
2014-01-30 11:55:00,72.88,72.93,72.85,72.88,56800.0,60.9159,60.9577,60.8908,60.9159,56800.0
2014-01-30 12:00:00,72.9,72.97,72.89,72.95,30800.0,60.9326,60.9911,60.9242,60.9744,30800.0
2014-01-30 12:05:00,72.94,72.97,72.85,72.85,33800.0,60.966,60.9911,60.8908,60.8908,33800.0
2014-01-30 12:10:00,72.86,72.91,72.83,72.83,41600.0,60.8992,60.941,60.8741,60.8741,41600.0
2014-01-30 12:15:00,72.84,72.9,72.81,72.82,21000.0,60.8825,60.9326,60.8574,60.8657,21000.0
2014-01-30 12:20:00,72.82,72.92,72.82,72.89,13600.0,60.8657,60.9493,60.8657,60.9242,13600.0
2014-01-30 12:25:00,72.9,72.9,72.81,72.84,18400.0,60.9326,60.9326,60.8574,60.8825,18400.0
2014-01-30 12:30:00,72.84,72.93,72.84,72.91,23500.0,60.8825,60.9577,60.8825,60.941,23500.0
2014-01-30 12:35:00,72.91,73.0,72.9,73.0,21700.0,60.941,61.0162,60.9326,61.0162,21700.0
2014-01-30 12:40:00,72.99,73.04,72.94,72.95,39300.0,61.0078,61.0496,60.966,60.9744,39300.0
2014-01-30 12:45:00,72.95,73.03,72.95,73.0,26200.0,60.9744,61.0413,60.9744,61.0162,26200.0
2014-01-30 12:50:00,73.0,73.02,72.99,73.0,25700.0,61.0162,61.0329,61.0078,61.0162,25700.0
2014-01-30 12:55:00,73.0,73.02,72.96,72.97,21600.0,61.0162,61.0329,60.9828,60.9911,21600.0
2014-01-30 13:00:00,72.97,73.0,72.96,73.0,29100.0,60.9911,61.0162,60.9828,61.0162,29100.0
2014-01-30 13:05:00,72.99,73.01,72.89,72.89,27700.0,61.0078,61.0245,60.9242,60.9242,27700.0
2014-01-30 13:10:00,72.89,72.93,72.73,72.73,51100.0,60.9242,60.9577,60.7905,60.7905,51100.0
2014-01-30 13:15:00,72.75,72.9,72.68,72.9,60600.0,60.8072,60.9326,60.7487,60.9326,60600.0
2014-01-30 13:20:00,72.89,72.98,72.88,72.88,44500.0,60.9242,60.9995,60.9159,60.9159,44500.0
2014-01-30 13:25:00,72.87,72.9,72.81,72.9,39500.0,60.9075,60.9326,60.8574,60.9326,39500.0
2014-01-30 13:30:00,72.89,72.91,72.74,72.77,45300.0,60.9242,60.941,60.7989,60.8239,45300.0
2014-01-30 13:35:00,72.78,72.8,72.75,72.79,25300.0,60.8323,60.849,60.8072,60.8407,25300.0
2014-01-30 13:40:00,72.8,72.87,72.8,72.87,19200.0,60.849,60.9075,60.849,60.9075,19200.0
2014-01-30 13:45:00,72.86,72.87,72.82,72.85,54500.0,60.8992,60.9075,60.8657,60.8908,54500.0
2014-01-30 13:50:00,72.84,72.85,72.77,72.78,53800.0,60.8825,60.8908,60.8239,60.8323,53800.0
2014-01-30 13:55:00,72.78,72.78,72.6,72.61,55200.0,60.8323,60.8323,60.6819,60.6902,55200.0
2014-01-30 14:00:00,72.59,72.71,72.55,72.69,92400.0,60.6735,60.7738,60.6401,60.7571,92400.0
2014-01-30 14:05:00,72.7,72.72,72.68,72.7,28000.0,60.7654,60.7822,60.7487,60.7654,28000.0
2014-01-30 14:10:00,72.69,72.77,72.69,72.76,37600.0,60.7571,60.8239,60.7571,60.8156,37600.0
2014-01-30 14:15:00,72.77,72.83,72.71,72.81,46700.0,60.8239,60.8741,60.7738,60.8574,46700.0
2014-01-30 14:20:00,72.81,72.84,72.79,72.8,26800.0,60.8574,60.8825,60.8407,60.849,26800.0
2014-01-30 14:25:00,72.8,72.84,72.79,72.84,25000.0,60.849,60.8825,60.8407,60.8825,25000.0
2014-01-30 14:30:00,72.84,72.88,72.83,72.86,27100.0,60.8825,60.9159,60.8741,60.8992,27100.0
2014-01-30 14:35:00,72.85,72.91,72.83,72.91,40400.0,60.8908,60.941,60.8741,60.941,40400.0
2014-01-30 14:40:00,72.9,72.93,72.83,72.88,42100.0,60.9326,60.9577,60.8741,60.9159,42100.0
2014-01-30 14:45:00,72.87,72.87,72.74,72.75,16500.0,60.9075,60.9075,60.7989,60.8072,16500.0
2014-01-30 14:50:00,72.74,72.79,72.71,72.71,32600.0,60.7989,60.8407,60.7738,60.7738,32600.0
2014-01-30 14:55:00,72.72,72.78,72.72,72.78,19200.0,60.7822,60.8323,60.7822,60.8323,19200.0
2014-01-30 15:00:00,72.78,72.84,72.74,72.84,52500.0,60.8323,60.8825,60.7989,60.8825,52500.0
2014-01-30 15:05:00,72.85,72.85,72.76,72.76,35400.0,60.8908,60.8908,60.8156,60.8156,35400.0
2014-01-30 15:10:00,72.76,72.84,72.76,72.82,42400.0,60.8156,60.8825,60.8156,60.8657,42400.0
2014-01-30 15:15:00,72.82,72.87,72.78,72.82,42200.0,60.8657,60.9075,60.8323,60.8657,42200.0
2014-01-30 15:20:00,72.83,72.9,72.81,72.9,55400.0,60.8741,60.9326,60.8574,60.9326,55400.0
2014-01-30 15:25:00,72.89,72.92,72.85,72.89,63000.0,60.9242,60.9493,60.8908,60.9242,63000.0
2014-01-30 15:30:00,72.89,72.95,72.87,72.89,74500.0,60.9242,60.9744,60.9075,60.9242,74500.0
2014-01-30 15:35:00,72.89,72.91,72.84,72.85,66900.0,60.9242,60.941,60.8825,60.8908,66900.0
2014-01-30 15:40:00,72.86,72.91,72.83,72.86,73800.0,60.8992,60.941,60.8741,60.8992,73800.0
2014-01-30 15:45:00,72.86,72.9,72.74,72.77,123800.0,60.8992,60.9326,60.7989,60.8239,123800.0
2014-01-30 15:50:00,72.77,72.86,72.77,72.82,142900.0,60.8239,60.8992,60.8239,60.8657,142900.0
2014-01-30 15:55:00,72.81,72.91,72.77,72.8,267600.0,60.8574,60.941,60.8239,60.849,267600.0
2014-01-31 09:30:00,71.87,72.27,71.83,72.2,67300.0,60.0717,60.406,60.0383,60.3475,67300.0
2014-01-31 09:35:00,72.2,72.24,71.77,71.95,29100.0,60.3475,60.381,59.9881,60.1386,29100.0
2014-01-31 09:40:00,72.01,72.12,72.0,72.04,32600.0,60.1887,60.2807,60.1804,60.2138,32600.0
2014-01-31 09:45:00,72.05,72.18,72.01,72.11,28100.0,60.2221,60.3308,60.1887,60.2723,28100.0
2014-01-31 09:50:00,72.1,72.32,72.02,72.09,40400.0,60.2639,60.4478,60.1971,60.2556,40400.0
2014-01-31 09:55:00,72.06,72.1,72.01,72.03,51400.0,60.2305,60.2639,60.1887,60.2054,51400.0
2014-01-31 10:00:00,72.05,72.2,72.0,72.11,35100.0,60.2221,60.3475,60.1804,60.2723,35100.0
2014-01-31 10:05:00,72.11,72.11,72.01,72.04,18400.0,60.2723,60.2723,60.1887,60.2138,18400.0
2014-01-31 10:10:00,72.06,72.08,71.97,72.0,25400.0,60.2305,60.2472,60.1553,60.1804,25400.0
2014-01-31 10:15:00,72.0,72.03,71.72,71.75,37000.0,60.1804,60.2054,59.9463,59.9714,37000.0
2014-01-31 10:20:00,71.74,71.78,71.57,71.63,39000.0,59.963,59.9965,59.8209,59.8711,39000.0
2014-01-31 10:25:00,71.65,71.67,71.45,71.53,69800.0,59.8878,59.9045,59.7206,59.7875,69800.0
2014-01-31 10:30:00,71.53,71.68,71.53,71.54,93300.0,59.7875,59.9129,59.7875,59.7959,93300.0
2014-01-31 10:35:00,71.53,71.61,71.53,71.53,34800.0,59.7875,59.8544,59.7875,59.7875,34800.0
2014-01-31 10:40:00,71.54,71.74,71.54,71.69,57200.0,59.7959,59.963,59.7959,59.9212,57200.0
2014-01-31 10:45:00,71.7,71.93,71.7,71.92,16300.0,59.9296,60.1218,59.9296,60.1135,16300.0
2014-01-31 10:50:00,71.94,72.06,71.92,72.03,47700.0,60.1302,60.2305,60.1135,60.2054,47700.0
2014-01-31 10:55:00,72.03,72.11,71.96,71.98,33200.0,60.2054,60.2723,60.1469,60.1636,33200.0
2014-01-31 11:00:00,71.97,72.15,71.9,72.14,18900.0,60.1553,60.3057,60.0968,60.2974,18900.0
2014-01-31 11:05:00,72.11,72.26,72.1,72.19,27200.0,60.2723,60.3977,60.2639,60.3392,27200.0
2014-01-31 11:10:00,72.17,72.17,72.06,72.07,22200.0,60.3224,60.3224,60.2305,60.2389,22200.0
2014-01-31 11:15:00,72.06,72.19,72.0,72.0,21500.0,60.2305,60.3392,60.1804,60.1804,21500.0
2014-01-31 11:20:00,72.01,72.06,71.97,72.06,16800.0,60.1887,60.2305,60.1553,60.2305,16800.0
2014-01-31 11:25:00,72.03,72.11,72.02,72.11,14900.0,60.2054,60.2723,60.1971,60.2723,14900.0
2014-01-31 11:30:00,72.11,72.16,72.01,72.1,15200.0,60.2723,60.3141,60.1887,60.2639,15200.0
2014-01-31 11:35:00,72.11,72.11,72.02,72.03,11800.0,60.2723,60.2723,60.1971,60.2054,11800.0
2014-01-31 11:40:00,72.02,72.04,72.0,72.03,13600.0,60.1971,60.2138,60.1804,60.2054,13600.0
2014-01-31 11:45:00,72.04,72.05,71.97,71.97,13400.0,60.2138,60.2221,60.1553,60.1553,13400.0
2014-01-31 11:50:00,71.99,72.05,71.97,72.05,13500.0,60.172,60.2221,60.1553,60.2221,13500.0
2014-01-31 11:55:00,72.05,72.12,72.03,72.12,17800.0,60.2221,60.2807,60.2054,60.2807,17800.0
2014-01-31 12:00:00,72.16,72.19,72.12,72.14,12300.0,60.3141,60.3392,60.2807,60.2974,12300.0
2014-01-31 12:05:00,72.15,72.17,72.12,72.15,11500.0,60.3057,60.3224,60.2807,60.3057,11500.0
2014-01-31 12:10:00,72.15,72.2,72.1,72.12,16100.0,60.3057,60.3475,60.2639,60.2807,16100.0
2014-01-31 12:15:00,72.12,72.18,72.11,72.16,11500.0,60.2807,60.3308,60.2723,60.3141,11500.0
2014-01-31 12:20:00,72.16,72.17,72.1,72.1,28300.0,60.3141,60.3224,60.2639,60.2639,28300.0
2014-01-31 12:25:00,72.1,72.12,72.08,72.09,10100.0,60.2639,60.2807,60.2472,60.2556,10100.0
2014-01-31 12:30:00,72.1,72.12,72.01,72.01,25800.0,60.2639,60.2807,60.1887,60.1887,25800.0
2014-01-31 12:35:00,72.01,72.04,71.97,72.01,17000.0,60.1887,60.2138,60.1553,60.1887,17000.0
2014-01-31 12:40:00,72.02,72.02,71.91,71.96,26400.0,60.1971,60.1971,60.1051,60.1469,26400.0
2014-01-31 12:45:00,71.97,72.03,71.97,72.02,11000.0,60.1553,60.2054,60.1553,60.1971,11000.0
2014-01-31 12:50:00,72.02,72.06,71.99,72.04,9600.0,60.1971,60.2305,60.172,60.2138,9600.0
2014-01-31 12:55:00,72.05,72.13,72.05,72.09,15000.0,60.2221,60.289,60.2221,60.2556,15000.0
2014-01-31 13:00:00,72.09,72.1,72.06,72.07,15200.0,60.2556,60.2639,60.2305,60.2389,15200.0
2014-01-31 13:05:00,72.06,72.07,71.94,71.99,9800.0,60.2305,60.2389,60.1302,60.172,9800.0
2014-01-31 13:10:00,71.98,72.08,71.97,72.07,21500.0,60.1636,60.2472,60.1553,60.2389,21500.0
2014-01-31 13:15:00,72.07,72.07,71.94,71.94,14000.0,60.2389,60.2389,60.1302,60.1302,14000.0
2014-01-31 13:20:00,71.95,71.97,71.85,71.93,45000.0,60.1386,60.1553,60.055,60.1218,45000.0
2014-01-31 13:25:00,71.94,72.0,71.92,71.98,18700.0,60.1302,60.1804,60.1135,60.1636,18700.0
2014-01-31 13:30:00,71.97,72.02,71.94,71.99,15900.0,60.1553,60.1971,60.1302,60.172,15900.0
2014-01-31 13:35:00,71.97,72.05,71.96,72.04,10200.0,60.1553,60.2221,60.1469,60.2138,10200.0
2014-01-31 13:40:00,72.04,72.05,72.01,72.01,10300.0,60.2138,60.2221,60.1887,60.1887,10300.0
2014-01-31 13:45:00,72.02,72.12,72.01,72.05,18200.0,60.1971,60.2807,60.1887,60.2221,18200.0
2014-01-31 13:50:00,72.06,72.2,72.06,72.19,44700.0,60.2305,60.3475,60.2305,60.3392,44700.0
2014-01-31 13:55:00,72.2,72.26,72.19,72.25,10600.0,60.3475,60.3977,60.3392,60.3893,10600.0
2014-01-31 14:00:00,72.26,72.35,72.25,72.33,22000.0,60.3977,60.4729,60.3893,60.4562,22000.0
2014-01-31 14:05:00,72.33,72.34,72.27,72.28,25400.0,60.4562,60.4645,60.406,60.4144,25400.0
2014-01-31 14:10:00,72.27,72.27,72.16,72.18,15900.0,60.406,60.406,60.3141,60.3308,15900.0
2014-01-31 14:15:00,72.17,72.21,72.14,72.2,17200.0,60.3224,60.3559,60.2974,60.3475,17200.0
2014-01-31 14:20:00,72.2,72.23,72.19,72.23,21900.0,60.3475,60.3726,60.3392,60.3726,21900.0
2014-01-31 14:25:00,72.23,72.28,72.22,72.22,36800.0,60.3726,60.4144,60.3642,60.3642,36800.0
2014-01-31 14:30:00,72.22,72.23,72.17,72.17,19300.0,60.3642,60.3726,60.3224,60.3224,19300.0
2014-01-31 14:35:00,72.16,72.19,72.15,72.17,18800.0,60.3141,60.3392,60.3057,60.3224,18800.0
2014-01-31 14:40:00,72.16,72.23,72.13,72.23,25600.0,60.3141,60.3726,60.289,60.3726,25600.0
2014-01-31 14:45:00,72.23,72.26,72.22,72.24,15700.0,60.3726,60.3977,60.3642,60.381,15700.0
2014-01-31 14:50:00,72.25,72.26,72.13,72.14,31000.0,60.3893,60.3977,60.289,60.2974,31000.0
2014-01-31 14:55:00,72.15,72.16,72.14,72.16,24500.0,60.3057,60.3141,60.2974,60.3141,24500.0
2014-01-31 15:00:00,72.15,72.19,72.12,72.19,49100.0,60.3057,60.3392,60.2807,60.3392,49100.0
2014-01-31 15:05:00,72.18,72.19,72.09,72.11,23400.0,60.3308,60.3392,60.2556,60.2723,23400.0
2014-01-31 15:10:00,72.12,72.17,72.1,72.17,25100.0,60.2807,60.3224,60.2639,60.3224,25100.0
2014-01-31 15:15:00,72.18,72.2,72.1,72.12,40200.0,60.3308,60.3475,60.2639,60.2807,40200.0
2014-01-31 15:20:00,72.12,72.16,72.08,72.14,49800.0,60.2807,60.3141,60.2472,60.2974,49800.0
2014-01-31 15:25:00,72.16,72.18,72.12,72.15,30800.0,60.3141,60.3308,60.2807,60.3057,30800.0
2014-01-31 15:30:00,72.14,72.23,72.14,72.22,39500.0,60.2974,60.3726,60.2974,60.3642,39500.0
2014-01-31 15:35:00,72.22,72.24,72.14,72.2,64500.0,60.3642,60.381,60.2974,60.3475,64500.0
2014-01-31 15:40:00,72.19,72.28,72.16,72.27,104100.0,60.3392,60.4144,60.3141,60.406,104100.0
2014-01-31 15:45:00,72.28,72.29,72.15,72.28,143400.0,60.4144,60.4227,60.3057,60.4144,143400.0
2014-01-31 15:50:00,72.28,72.31,72.24,72.27,166200.0,60.4144,60.4395,60.381,60.406,166200.0
2014-01-31 15:55:00,72.28,72.31,72.14,72.27,551100.0,60.4144,60.4395,60.2974,60.406,551100.0
2014-02-03 09:30:00,72.14,72.21,71.45,71.48,140100.0,60.2974,60.3559,59.7206,59.7457,140100.0
2014-02-03 09:35:00,71.48,71.67,71.47,71.62,103900.0,59.7457,59.9045,59.7374,59.8627,103900.0
2014-02-03 09:40:00,71.62,71.67,71.52,71.57,83500.0,59.8627,59.9045,59.7792,59.8209,83500.0
2014-02-03 09:45:00,71.55,71.57,71.21,71.29,82600.0,59.8042,59.8209,59.52,59.5869,82600.0
2014-02-03 09:50:00,71.32,71.57,71.32,71.54,36000.0,59.612,59.8209,59.612,59.7959,36000.0
2014-02-03 09:55:00,71.54,71.7,71.54,71.66,49800.0,59.7959,59.9296,59.7959,59.8962,49800.0
2014-02-03 10:00:00,71.64,71.65,71.37,71.51,86900.0,59.8795,59.8878,59.6538,59.7708,86900.0
2014-02-03 10:05:00,71.52,71.6,71.48,71.59,30400.0,59.7792,59.846,59.7457,59.8377,30400.0
2014-02-03 10:10:00,71.58,71.61,71.36,71.43,40200.0,59.8293,59.8544,59.6454,59.7039,40200.0
2014-02-03 10:15:00,71.43,71.52,71.35,71.35,33300.0,59.7039,59.7792,59.6371,59.6371,33300.0
2014-02-03 10:20:00,71.33,71.58,71.33,71.44,30700.0,59.6203,59.8293,59.6203,59.7123,30700.0
2014-02-03 10:25:00,71.43,71.54,71.34,71.53,28700.0,59.7039,59.7959,59.6287,59.7875,28700.0
2014-02-03 10:30:00,71.52,71.61,71.52,71.6,28200.0,59.7792,59.8544,59.7792,59.846,28200.0
2014-02-03 10:35:00,71.62,71.63,71.58,71.6,25100.0,59.8627,59.8711,59.8293,59.846,25100.0
2014-02-03 10:40:00,71.61,71.83,71.57,71.83,35800.0,59.8544,60.0383,59.8209,60.0383,35800.0
2014-02-03 10:45:00,71.81,71.83,71.75,71.75,31500.0,60.0215,60.0383,59.9714,59.9714,31500.0
2014-02-03 10:50:00,71.75,71.84,71.58,71.58,36100.0,59.9714,60.0466,59.8293,59.8293,36100.0
2014-02-03 10:55:00,71.59,71.73,71.56,71.69,33500.0,59.8377,59.9547,59.8126,59.9212,33500.0
2014-02-03 11:00:00,71.68,71.68,71.5,71.5,30400.0,59.9129,59.9129,59.7624,59.7624,30400.0
2014-02-03 11:05:00,71.49,71.55,71.45,71.48,27600.0,59.7541,59.8042,59.7206,59.7457,27600.0
2014-02-03 11:10:00,71.47,71.55,71.44,71.44,25700.0,59.7374,59.8042,59.7123,59.7123,25700.0
2014-02-03 11:15:00,71.45,71.5,71.36,71.49,29200.0,59.7206,59.7624,59.6454,59.7541,29200.0
2014-02-03 11:20:00,71.48,71.55,71.47,71.5,31200.0,59.7457,59.8042,59.7374,59.7624,31200.0
2014-02-03 11:25:00,71.51,71.58,71.49,71.51,19300.0,59.7708,59.8293,59.7541,59.7708,19300.0
2014-02-03 11:30:00,71.5,71.62,71.49,71.52,26200.0,59.7624,59.8627,59.7541,59.7792,26200.0
2014-02-03 11:35:00,71.52,71.55,71.42,71.48,19300.0,59.7792,59.8042,59.6956,59.7457,19300.0
2014-02-03 11:40:00,71.48,71.48,71.42,71.43,27300.0,59.7457,59.7457,59.6956,59.7039,27300.0
2014-02-03 11:45:00,71.43,71.44,71.33,71.42,25700.0,59.7039,59.7123,59.6203,59.6956,25700.0
2014-02-03 11:50:00,71.42,71.52,71.41,71.51,28000.0,59.6956,59.7792,59.6872,59.7708,28000.0
2014-02-03 11:55:00,71.51,71.54,71.48,71.48,49700.0,59.7708,59.7959,59.7457,59.7457,49700.0
2014-02-03 12:00:00,71.49,71.49,71.27,71.27,26500.0,59.7541,59.7541,59.5702,59.5702,26500.0
2014-02-03 12:05:00,71.26,71.4,71.24,71.4,28500.0,59.5618,59.6789,59.5451,59.6789,28500.0
2014-02-03 12:10:00,71.4,71.41,71.34,71.41,30600.0,59.6789,59.6872,59.6287,59.6872,30600.0
2014-02-03 12:15:00,71.41,71.41,71.29,71.35,31800.0,59.6872,59.6872,59.5869,59.6371,31800.0
2014-02-03 12:20:00,71.34,71.39,71.25,71.36,19900.0,59.6287,59.6705,59.5535,59.6454,19900.0
2014-02-03 12:25:00,71.35,71.4,71.34,71.35,13500.0,59.6371,59.6789,59.6287,59.6371,13500.0
2014-02-03 12:30:00,71.36,71.45,71.35,71.41,17400.0,59.6454,59.7206,59.6371,59.6872,17400.0
2014-02-03 12:35:00,71.4,71.42,71.35,71.39,28600.0,59.6789,59.6956,59.6371,59.6705,28600.0
2014-02-03 12:40:00,71.39,71.42,71.38,71.39,19700.0,59.6705,59.6956,59.6621,59.6705,19700.0
2014-02-03 12:45:00,71.38,71.42,71.38,71.41,17900.0,59.6621,59.6956,59.6621,59.6872,17900.0
2014-02-03 12:50:00,71.41,71.46,71.37,71.44,18800.0,59.6872,59.729,59.6538,59.7123,18800.0
2014-02-03 12:55:00,71.44,71.47,71.37,71.38,43000.0,59.7123,59.7374,59.6538,59.6621,43000.0
2014-02-03 13:00:00,71.39,71.41,71.36,71.38,45600.0,59.6705,59.6872,59.6454,59.6621,45600.0
2014-02-03 13:05:00,71.36,71.38,71.3,71.36,57200.0,59.6454,59.6621,59.5953,59.6454,57200.0
2014-02-03 13:10:00,71.37,71.41,71.33,71.34,36400.0,59.6538,59.6872,59.6203,59.6287,36400.0
2014-02-03 13:15:00,71.34,71.38,71.26,71.27,47300.0,59.6287,59.6621,59.5618,59.5702,47300.0
2014-02-03 13:20:00,71.26,71.27,71.24,71.25,56200.0,59.5618,59.5702,59.5451,59.5535,56200.0
2014-02-03 13:25:00,71.24,71.26,71.18,71.25,48600.0,59.5451,59.5618,59.495,59.5535,48600.0
2014-02-03 13:30:00,71.24,71.41,71.22,71.41,49700.0,59.5451,59.6872,59.5284,59.6872,49700.0
2014-02-03 13:35:00,71.4,71.42,71.34,71.34,31900.0,59.6789,59.6956,59.6287,59.6287,31900.0
2014-02-03 13:40:00,71.34,71.47,71.34,71.47,37000.0,59.6287,59.7374,59.6287,59.7374,37000.0
2014-02-03 13:45:00,71.48,71.48,71.36,71.43,60800.0,59.7457,59.7457,59.6454,59.7039,60800.0
2014-02-03 13:50:00,71.43,71.43,71.35,71.37,32000.0,59.7039,59.7039,59.6371,59.6538,32000.0
2014-02-03 13:55:00,71.37,71.47,71.36,71.39,63700.0,59.6538,59.7374,59.6454,59.6705,63700.0
2014-02-03 14:00:00,71.38,71.44,71.35,71.4,26600.0,59.6621,59.7123,59.6371,59.6789,26600.0
2014-02-03 14:05:00,71.4,71.47,71.38,71.39,65900.0,59.6789,59.7374,59.6621,59.6705,65900.0
2014-02-03 14:10:00,71.4,71.44,71.38,71.42,31000.0,59.6789,59.7123,59.6621,59.6956,31000.0
2014-02-03 14:15:00,71.43,71.47,71.4,71.44,31000.0,59.7039,59.7374,59.6789,59.7123,31000.0
2014-02-03 14:20:00,71.42,71.43,71.32,71.32,32200.0,59.6956,59.7039,59.612,59.612,32200.0
2014-02-03 14:25:00,71.34,71.34,71.27,71.3,28300.0,59.6287,59.6287,59.5702,59.5953,28300.0
2014-02-03 14:30:00,71.31,71.31,71.13,71.13,41100.0,59.6036,59.6036,59.4532,59.4532,41100.0
2014-02-03 14:35:00,71.13,71.19,71.05,71.06,46800.0,59.4532,59.5033,59.3863,59.3947,46800.0
2014-02-03 14:40:00,71.07,71.09,70.95,70.98,52900.0,59.403,59.4197,59.3027,59.3278,52900.0
2014-02-03 14:45:00,70.97,70.97,70.86,70.9,50400.0,59.3194,59.3194,59.2275,59.2609,50400.0
2014-02-03 14:50:00,70.89,70.91,70.7,70.71,40200.0,59.2526,59.2693,59.0938,59.1021,40200.0
2014-02-03 14:55:00,70.71,70.8,70.66,70.66,44300.0,59.1021,59.1773,59.0603,59.0603,44300.0
2014-02-03 15:00:00,70.66,70.73,70.64,70.7,48600.0,59.0603,59.1188,59.0436,59.0938,48600.0
2014-02-03 15:05:00,70.7,70.8,70.69,70.75,47700.0,59.0938,59.1773,59.0854,59.1356,47700.0
2014-02-03 15:10:00,70.75,70.87,70.68,70.84,55400.0,59.1356,59.2359,59.077,59.2108,55400.0
2014-02-03 15:15:00,70.85,70.9,70.81,70.84,38300.0,59.2191,59.2609,59.1857,59.2108,38300.0
2014-02-03 15:20:00,70.83,70.87,70.78,70.79,49100.0,59.2024,59.2359,59.1606,59.169,49100.0
2014-02-03 15:25:00,70.79,70.9,70.78,70.9,39400.0,59.169,59.2609,59.1606,59.2609,39400.0
2014-02-03 15:30:00,70.89,70.92,70.84,70.85,63700.0,59.2526,59.2776,59.2108,59.2191,63700.0
2014-02-03 15:35:00,70.85,70.95,70.85,70.91,78800.0,59.2191,59.3027,59.2191,59.2693,78800.0
2014-02-03 15:40:00,70.91,70.91,70.82,70.82,82100.0,59.2693,59.2693,59.1941,59.1941,82100.0
2014-02-03 15:45:00,70.83,70.83,70.71,70.72,128700.0,59.2024,59.2024,59.1021,59.1105,128700.0
2014-02-03 15:50:00,70.73,70.76,70.68,70.75,113200.0,59.1188,59.1439,59.077,59.1356,113200.0
2014-02-03 15:55:00,70.75,70.82,70.69,70.76,285500.0,59.1356,59.1941,59.0854,59.1439,285500.0
2014-02-04 09:30:00,70.8,71.0,70.43,70.53,130300.0,59.1773,59.3445,58.8681,58.9517,130300.0
2014-02-04 09:35:00,70.47,70.62,70.41,70.52,119700.0,58.9015,59.0269,58.8514,58.9433,119700.0
2014-02-04 09:40:00,70.56,70.64,70.17,70.19,189900.0,58.9767,59.0436,58.6508,58.6675,189900.0
2014-02-04 09:45:00,70.21,70.36,70.21,70.31,42300.0,58.6842,58.8096,58.6842,58.7678,42300.0
2014-02-04 09:50:00,70.31,70.31,70.16,70.28,120700.0,58.7678,58.7678,58.6424,58.7427,120700.0
2014-02-04 09:55:00,70.28,70.35,70.2,70.35,60500.0,58.7427,58.8012,58.6758,58.8012,60500.0
2014-02-04 10:00:00,70.35,70.45,70.3,70.34,48500.0,58.8012,58.8848,58.7594,58.7929,48500.0
2014-02-04 10:05:00,70.34,70.4,70.24,70.29,35600.0,58.7929,58.843,58.7093,58.7511,35600.0
2014-02-04 10:10:00,70.3,70.41,70.24,70.33,110900.0,58.7594,58.8514,58.7093,58.7845,110900.0
2014-02-04 10:15:00,70.34,70.36,70.11,70.12,80700.0,58.7929,58.8096,58.6006,58.609,80700.0
2014-02-04 10:20:00,70.11,70.2,69.93,70.0,212900.0,58.6006,58.6758,58.4502,58.5087,212900.0
2014-02-04 10:25:00,70.0,70.13,69.91,70.1,140200.0,58.5087,58.6173,58.4335,58.5923,140200.0
2014-02-04 10:30:00,70.11,70.19,69.98,70.01,51700.0,58.6006,58.6675,58.492,58.517,51700.0
2014-02-04 10:35:00,70.01,70.05,69.89,69.95,41400.0,58.517,58.5505,58.4167,58.4669,41400.0
2014-02-04 10:40:00,69.96,70.04,69.8,69.97,129400.0,58.4752,58.5421,58.3415,58.4836,129400.0
2014-02-04 10:45:00,69.98,70.09,69.95,70.09,80400.0,58.492,58.5839,58.4669,58.5839,80400.0
2014-02-04 10:50:00,70.08,70.1,70.02,70.03,55500.0,58.5755,58.5923,58.5254,58.5338,55500.0
2014-02-04 10:55:00,70.03,70.09,70.0,70.04,51000.0,58.5338,58.5839,58.5087,58.5421,51000.0
2014-02-04 11:00:00,70.04,70.23,70.02,70.18,71200.0,58.5421,58.7009,58.5254,58.6591,71200.0
2014-02-04 11:05:00,70.17,70.18,70.04,70.1,57600.0,58.6508,58.6591,58.5421,58.5923,57600.0
2014-02-04 11:10:00,70.1,70.21,70.08,70.2,26100.0,58.5923,58.6842,58.5755,58.6758,26100.0
2014-02-04 11:15:00,70.22,70.25,70.18,70.24,33900.0,58.6926,58.7176,58.6591,58.7093,33900.0
2014-02-04 11:20:00,70.22,70.34,70.21,70.3,39100.0,58.6926,58.7929,58.6842,58.7594,39100.0
2014-02-04 11:25:00,70.3,70.34,70.24,70.31,44500.0,58.7594,58.7929,58.7093,58.7678,44500.0
2014-02-04 11:30:00,70.31,70.35,70.26,70.32,47400.0,58.7678,58.8012,58.726,58.7761,47400.0
2014-02-04 11:35:00,70.32,70.48,70.32,70.45,16400.0,58.7761,58.9099,58.7761,58.8848,16400.0
2014-02-04 11:40:00,70.44,70.49,70.37,70.46,27100.0,58.8764,58.9182,58.8179,58.8932,27100.0
2014-02-04 11:45:00,70.48,70.55,70.48,70.52,28900.0,58.9099,58.9684,58.9099,58.9433,28900.0
2014-02-04 11:50:00,70.52,70.52,70.43,70.43,14700.0,58.9433,58.9433,58.8681,58.8681,14700.0
2014-02-04 11:55:00,70.44,70.51,70.42,70.51,13200.0,58.8764,58.935,58.8597,58.935,13200.0
2014-02-04 12:00:00,70.52,70.54,70.48,70.49,25300.0,58.9433,58.96,58.9099,58.9182,25300.0
2014-02-04 12:05:00,70.48,70.5,70.41,70.42,13300.0,58.9099,58.9266,58.8514,58.8597,13300.0
2014-02-04 12:10:00,70.41,70.42,70.37,70.42,21000.0,58.8514,58.8597,58.8179,58.8597,21000.0
2014-02-04 12:15:00,70.42,70.46,70.4,70.4,30600.0,58.8597,58.8932,58.843,58.843,30600.0
2014-02-04 12:20:00,70.39,70.45,70.38,70.38,34700.0,58.8347,58.8848,58.8263,58.8263,34700.0
2014-02-04 12:25:00,70.38,70.4,70.31,70.32,30100.0,58.8263,58.843,58.7678,58.7761,30100.0
2014-02-04 12:30:00,70.33,70.44,70.32,70.42,21800.0,58.7845,58.8764,58.7761,58.8597,21800.0
2014-02-04 12:35:00,70.42,70.43,70.37,70.4,19400.0,58.8597,58.8681,58.8179,58.843,19400.0
2014-02-04 12:40:00,70.4,70.44,70.38,70.41,18200.0,58.843,58.8764,58.8263,58.8514,18200.0
2014-02-04 12:45:00,70.4,70.42,70.37,70.4,30200.0,58.843,58.8597,58.8179,58.843,30200.0
2014-02-04 12:50:00,70.41,70.41,70.32,70.34,17700.0,58.8514,58.8514,58.7761,58.7929,17700.0
2014-02-04 12:55:00,70.34,70.41,70.34,70.38,8500.0,58.7929,58.8514,58.7929,58.8263,8500.0
2014-02-04 13:00:00,70.38,70.41,70.38,70.38,23400.0,58.8263,58.8514,58.8263,58.8263,23400.0
2014-02-04 13:05:00,70.38,70.42,70.36,70.37,30700.0,58.8263,58.8597,58.8096,58.8179,30700.0
2014-02-04 13:10:00,70.36,70.37,70.19,70.19,21500.0,58.8096,58.8179,58.6675,58.6675,21500.0
2014-02-04 13:15:00,70.2,70.3,70.19,70.28,28300.0,58.6758,58.7594,58.6675,58.7427,28300.0
2014-02-04 13:20:00,70.28,70.33,70.25,70.28,16800.0,58.7427,58.7845,58.7176,58.7427,16800.0
2014-02-04 13:25:00,70.29,70.37,70.27,70.37,16200.0,58.7511,58.8179,58.7344,58.8179,16200.0
2014-02-04 13:30:00,70.37,70.41,70.37,70.41,12600.0,58.8179,58.8514,58.8179,58.8514,12600.0
2014-02-04 13:35:00,70.41,70.41,70.32,70.4,27200.0,58.8514,58.8514,58.7761,58.843,27200.0
2014-02-04 13:40:00,70.39,70.39,70.37,70.37,14800.0,58.8347,58.8347,58.8179,58.8179,14800.0
2014-02-04 13:45:00,70.36,70.36,70.27,70.28,18500.0,58.8096,58.8096,58.7344,58.7427,18500.0
2014-02-04 13:50:00,70.28,70.32,70.21,70.26,22100.0,58.7427,58.7761,58.6842,58.726,22100.0
2014-02-04 13:55:00,70.27,70.28,70.15,70.16,18200.0,58.7344,58.7427,58.6341,58.6424,18200.0
2014-02-04 14:00:00,70.15,70.15,70.06,70.14,26800.0,58.6341,58.6341,58.5588,58.6257,26800.0
2014-02-04 14:05:00,70.14,70.19,70.11,70.18,15800.0,58.6257,58.6675,58.6006,58.6591,15800.0
2014-02-04 14:10:00,70.17,70.26,70.17,70.25,16900.0,58.6508,58.726,58.6508,58.7176,16900.0
2014-02-04 14:15:00,70.25,70.31,70.24,70.31,15100.0,58.7176,58.7678,58.7093,58.7678,15100.0
2014-02-04 14:20:00,70.31,70.42,70.3,70.33,29000.0,58.7678,58.8597,58.7594,58.7845,29000.0
2014-02-04 14:25:00,70.34,70.37,70.33,70.33,10300.0,58.7929,58.8179,58.7845,58.7845,10300.0
2014-02-04 14:30:00,70.33,70.37,70.33,70.35,221200.0,58.7845,58.8179,58.7845,58.8012,221200.0
2014-02-04 14:35:00,70.35,70.4,70.34,70.39,37000.0,58.8012,58.843,58.7929,58.8347,37000.0
2014-02-04 14:40:00,70.4,70.49,70.38,70.46,33700.0,58.843,58.9182,58.8263,58.8932,33700.0
2014-02-04 14:45:00,70.47,70.52,70.46,70.48,27900.0,58.9015,58.9433,58.8932,58.9099,27900.0
2014-02-04 14:50:00,70.48,70.48,70.4,70.46,20000.0,58.9099,58.9099,58.843,58.8932,20000.0
2014-02-04 14:55:00,70.46,70.48,70.42,70.46,13800.0,58.8932,58.9099,58.8597,58.8932,13800.0
2014-02-04 15:00:00,70.46,70.53,70.46,70.5,40000.0,58.8932,58.9517,58.8932,58.9266,40000.0
2014-02-04 15:05:00,70.49,70.53,70.48,70.51,47700.0,58.9182,58.9517,58.9099,58.935,47700.0
2014-02-04 15:10:00,70.51,70.51,70.46,70.48,25000.0,58.935,58.935,58.8932,58.9099,25000.0
2014-02-04 15:15:00,70.47,70.5,70.46,70.5,30700.0,58.9015,58.9266,58.8932,58.9266,30700.0
2014-02-04 15:20:00,70.5,70.52,70.45,70.45,44200.0,58.9266,58.9433,58.8848,58.8848,44200.0
2014-02-04 15:25:00,70.46,70.48,70.25,70.26,60400.0,58.8932,58.9099,58.7176,58.726,60400.0
2014-02-04 15:30:00,70.27,70.5,70.24,70.48,91000.0,58.7344,58.9266,58.7093,58.9099,91000.0
2014-02-04 15:35:00,70.5,70.52,70.44,70.51,78300.0,58.9266,58.9433,58.8764,58.935,78300.0
2014-02-04 15:40:00,70.5,70.59,70.46,70.54,63700.0,58.9266,59.0018,58.8932,58.96,63700.0
2014-02-04 15:45:00,70.54,70.6,70.52,70.52,84600.0,58.96,59.0102,58.9433,58.9433,84600.0
2014-02-04 15:50:00,70.52,70.63,70.5,70.63,70900.0,58.9433,59.0353,58.9266,59.0353,70900.0
2014-02-04 15:55:00,70.62,70.63,70.47,70.51,162500.0,59.0269,59.0353,58.9015,58.935,162500.0
2014-02-05 09:30:00,69.94,70.4,69.84,70.34,109400.0,58.4585,58.843,58.3749,58.7929,109400.0
2014-02-05 09:35:00,70.41,70.69,70.38,70.5,64600.0,58.8514,59.0854,58.8263,58.9266,64600.0
2014-02-05 09:40:00,70.5,70.73,70.48,70.6,182400.0,58.9266,59.1188,58.9099,59.0102,182400.0
2014-02-05 09:45:00,70.58,70.58,70.39,70.41,41100.0,58.9935,58.9935,58.8347,58.8514,41100.0
2014-02-05 09:50:00,70.41,70.6,70.41,70.47,87600.0,58.8514,59.0102,58.8514,58.9015,87600.0
2014-02-05 09:55:00,70.47,70.65,70.38,70.65,73200.0,58.9015,59.052,58.8263,59.052,73200.0
2014-02-05 10:00:00,70.66,70.97,70.61,70.71,109700.0,59.0603,59.3194,59.0185,59.1021,109700.0
2014-02-05 10:05:00,70.7,70.71,70.54,70.54,81400.0,59.0938,59.1021,58.96,58.96,81400.0
2014-02-05 10:10:00,70.57,70.57,70.36,70.43,74400.0,58.9851,58.9851,58.8096,58.8681,74400.0
2014-02-05 10:15:00,70.43,70.49,70.37,70.48,66700.0,58.8681,58.9182,58.8179,58.9099,66700.0
2014-02-05 10:20:00,70.46,70.46,70.12,70.12,52100.0,58.8932,58.8932,58.609,58.609,52100.0
2014-02-05 10:25:00,70.13,70.25,70.11,70.14,140100.0,58.6173,58.7176,58.6006,58.6257,140100.0
2014-02-05 10:30:00,70.15,70.34,70.1,70.32,55500.0,58.6341,58.7929,58.5923,58.7761,55500.0
2014-02-05 10:35:00,70.3,70.41,70.28,70.39,36700.0,58.7594,58.8514,58.7427,58.8347,36700.0
2014-02-05 10:40:00,70.39,70.54,70.39,70.51,28600.0,58.8347,58.96,58.8347,58.935,28600.0
2014-02-05 10:45:00,70.51,70.53,70.42,70.49,29900.0,58.935,58.9517,58.8597,58.9182,29900.0
2014-02-05 10:50:00,70.49,70.56,70.47,70.47,25000.0,58.9182,58.9767,58.9015,58.9015,25000.0
2014-02-05 10:55:00,70.47,70.52,70.37,70.39,20600.0,58.9015,58.9433,58.8179,58.8347,20600.0
2014-02-05 11:00:00,70.39,70.41,70.25,70.32,22800.0,58.8347,58.8514,58.7176,58.7761,22800.0
2014-02-05 11:05:00,70.31,70.36,70.22,70.35,36000.0,58.7678,58.8096,58.6926,58.8012,36000.0
2014-02-05 11:10:00,70.35,70.49,70.34,70.49,16000.0,58.8012,58.9182,58.7929,58.9182,16000.0
2014-02-05 11:15:00,70.49,70.64,70.48,70.61,39300.0,58.9182,59.0436,58.9099,59.0185,39300.0
2014-02-05 11:20:00,70.61,70.74,70.61,70.71,30000.0,59.0185,59.1272,59.0185,59.1021,30000.0
2014-02-05 11:25:00,70.72,70.78,70.69,70.76,39500.0,59.1105,59.1606,59.0854,59.1439,39500.0
2014-02-05 11:30:00,70.77,70.78,70.66,70.66,14800.0,59.1523,59.1606,59.0603,59.0603,14800.0
2014-02-05 11:35:00,70.66,70.73,70.66,70.71,16200.0,59.0603,59.1188,59.0603,59.1021,16200.0
2014-02-05 11:40:00,70.71,70.76,70.7,70.74,17900.0,59.1021,59.1439,59.0938,59.1272,17900.0
2014-02-05 11:45:00,70.75,70.87,70.74,70.82,27400.0,59.1356,59.2359,59.1272,59.1941,27400.0
2014-02-05 11:50:00,70.83,70.88,70.81,70.87,17800.0,59.2024,59.2442,59.1857,59.2359,17800.0
2014-02-05 11:55:00,70.87,70.88,70.79,70.87,16300.0,59.2359,59.2442,59.169,59.2359,16300.0
2014-02-05 12:00:00,70.87,70.89,70.82,70.84,19500.0,59.2359,59.2526,59.1941,59.2108,19500.0
2014-02-05 12:05:00,70.85,70.91,70.82,70.89,25200.0,59.2191,59.2693,59.1941,59.2526,25200.0
2014-02-05 12:10:00,70.89,70.89,70.83,70.86,16100.0,59.2526,59.2526,59.2024,59.2275,16100.0
2014-02-05 12:15:00,70.86,70.87,70.82,70.87,35400.0,59.2275,59.2359,59.1941,59.2359,35400.0
2014-02-05 12:20:00,70.86,70.9,70.83,70.85,26000.0,59.2275,59.2609,59.2024,59.2191,26000.0
2014-02-05 12:25:00,70.84,70.85,70.83,70.84,30600.0,59.2108,59.2191,59.2024,59.2108,30600.0
2014-02-05 12:30:00,70.83,70.91,70.83,70.91,20400.0,59.2024,59.2693,59.2024,59.2693,20400.0
2014-02-05 12:35:00,70.91,70.99,70.91,70.92,24700.0,59.2693,59.3362,59.2693,59.2776,24700.0
2014-02-05 12:40:00,70.93,70.95,70.89,70.92,14500.0,59.286,59.3027,59.2526,59.2776,14500.0
2014-02-05 12:45:00,70.92,70.97,70.9,70.95,19200.0,59.2776,59.3194,59.2609,59.3027,19200.0
2014-02-05 12:50:00,70.94,70.94,70.89,70.92,20700.0,59.2944,59.2944,59.2526,59.2776,20700.0
2014-02-05 12:55:00,70.92,70.93,70.88,70.93,21500.0,59.2776,59.286,59.2442,59.286,21500.0
2014-02-05 13:00:00,70.93,71.03,70.93,71.03,15900.0,59.286,59.3696,59.286,59.3696,15900.0
2014-02-05 13:05:00,71.02,71.1,71.0,71.1,36500.0,59.3612,59.4281,59.3445,59.4281,36500.0
2014-02-05 13:10:00,71.09,71.12,71.01,71.11,43600.0,59.4197,59.4448,59.3529,59.4365,43600.0
2014-02-05 13:15:00,71.1,71.17,71.1,71.17,25400.0,59.4281,59.4866,59.4281,59.4866,25400.0
2014-02-05 13:20:00,71.17,71.17,71.11,71.12,29500.0,59.4866,59.4866,59.4365,59.4448,29500.0
2014-02-05 13:25:00,71.13,71.13,71.04,71.04,67600.0,59.4532,59.4532,59.3779,59.3779,67600.0
2014-02-05 13:30:00,71.05,71.11,71.05,71.1,23900.0,59.3863,59.4365,59.3863,59.4281,23900.0
2014-02-05 13:35:00,71.1,71.12,71.09,71.12,18500.0,59.4281,59.4448,59.4197,59.4448,18500.0
2014-02-05 13:40:00,71.12,71.18,71.11,71.13,32400.0,59.4448,59.495,59.4365,59.4532,32400.0
2014-02-05 13:45:00,71.13,71.15,71.09,71.11,39100.0,59.4532,59.4699,59.4197,59.4365,39100.0
2014-02-05 13:50:00,71.11,71.15,71.09,71.14,24500.0,59.4365,59.4699,59.4197,59.4615,24500.0
2014-02-05 13:55:00,71.15,71.2,71.13,71.13,22100.0,59.4699,59.5117,59.4532,59.4532,22100.0
2014-02-05 14:00:00,71.12,71.15,71.1,71.1,28800.0,59.4448,59.4699,59.4281,59.4281,28800.0
2014-02-05 14:05:00,71.1,71.11,71.08,71.11,73700.0,59.4281,59.4365,59.4114,59.4365,73700.0
2014-02-05 14:10:00,71.11,71.12,71.07,71.09,38200.0,59.4365,59.4448,59.403,59.4197,38200.0
2014-02-05 14:15:00,71.08,71.11,71.08,71.1,31700.0,59.4114,59.4365,59.4114,59.4281,31700.0
2014-02-05 14:20:00,71.1,71.12,71.09,71.1,30900.0,59.4281,59.4448,59.4197,59.4281,30900.0
2014-02-05 14:25:00,71.11,71.12,71.06,71.11,50700.0,59.4365,59.4448,59.3947,59.4365,50700.0
2014-02-05 14:30:00,71.12,71.14,71.08,71.1,26200.0,59.4448,59.4615,59.4114,59.4281,26200.0
2014-02-05 14:35:00,71.11,71.12,70.98,70.98,67000.0,59.4365,59.4448,59.3278,59.3278,67000.0
2014-02-05 14:40:00,70.98,70.99,70.86,70.9,33500.0,59.3278,59.3362,59.2275,59.2609,33500.0
2014-02-05 14:45:00,70.92,70.93,70.81,70.84,27100.0,59.2776,59.286,59.1857,59.2108,27100.0
2014-02-05 14:50:00,70.85,70.88,70.81,70.82,18600.0,59.2191,59.2442,59.1857,59.1941,18600.0
2014-02-05 14:55:00,70.81,70.83,70.71,70.73,32200.0,59.1857,59.2024,59.1021,59.1188,32200.0
2014-02-05 15:00:00,70.74,70.86,70.74,70.84,39300.0,59.1272,59.2275,59.1272,59.2108,39300.0
2014-02-05 15:05:00,70.83,70.88,70.81,70.86,28400.0,59.2024,59.2442,59.1857,59.2275,28400.0
2014-02-05 15:10:00,70.87,70.96,70.87,70.94,27600.0,59.2359,59.3111,59.2359,59.2944,27600.0
2014-02-05 15:15:00,70.95,70.95,70.89,70.9,31300.0,59.3027,59.3027,59.2526,59.2609,31300.0
2014-02-05 15:20:00,70.89,70.91,70.8,70.83,23600.0,59.2526,59.2693,59.1773,59.2024,23600.0
2014-02-05 15:25:00,70.83,70.97,70.83,70.97,31300.0,59.2024,59.3194,59.2024,59.3194,31300.0
2014-02-05 15:30:00,70.97,71.01,70.92,71.01,61600.0,59.3194,59.3529,59.2776,59.3529,61600.0
2014-02-05 15:35:00,71.01,71.01,70.92,70.95,69600.0,59.3529,59.3529,59.2776,59.3027,69600.0
2014-02-05 15:40:00,70.95,71.0,70.94,71.0,38300.0,59.3027,59.3445,59.2944,59.3445,38300.0
2014-02-05 15:45:00,71.01,71.08,71.01,71.03,99700.0,59.3529,59.4114,59.3529,59.3696,99700.0
2014-02-05 15:50:00,71.03,71.03,70.85,70.86,130800.0,59.3696,59.3696,59.2191,59.2275,130800.0
2014-02-05 15:55:00,70.87,70.9,70.76,70.82,176300.0,59.2359,59.2609,59.1439,59.1941,176300.0
2014-02-06 09:30:00,70.77,71.06,70.58,70.75,150100.0,59.1523,59.3947,58.9935,59.1356,150100.0
2014-02-06 09:35:00,70.72,70.77,70.47,70.47,32800.0,59.1105,59.1523,58.9015,58.9015,32800.0
2014-02-06 09:40:00,70.46,70.47,70.09,70.14,129700.0,58.8932,58.9015,58.5839,58.6257,129700.0
2014-02-06 09:45:00,70.17,70.72,70.16,70.52,142200.0,58.6508,59.1105,58.6424,58.9433,142200.0
2014-02-06 09:50:00,70.55,70.57,70.43,70.55,47400.0,58.9684,58.9851,58.8681,58.9684,47400.0
2014-02-06 09:55:00,70.52,70.79,70.52,70.73,52800.0,58.9433,59.169,58.9433,59.1188,52800.0
2014-02-06 10:00:00,70.76,70.82,70.72,70.77,64300.0,59.1439,59.1941,59.1105,59.1523,64300.0
2014-02-06 10:05:00,70.76,70.81,70.69,70.73,73900.0,59.1439,59.1857,59.0854,59.1188,73900.0
2014-02-06 10:10:00,70.73,70.78,70.62,70.64,80600.0,59.1188,59.1606,59.0269,59.0436,80600.0
2014-02-06 10:15:00,70.64,70.73,70.6,70.65,97600.0,59.0436,59.1188,59.0102,59.052,97600.0
2014-02-06 10:20:00,70.64,70.73,70.6,70.67,72900.0,59.0436,59.1188,59.0102,59.0687,72900.0
2014-02-06 10:25:00,70.64,70.69,70.63,70.66,42300.0,59.0436,59.0854,59.0353,59.0603,42300.0
2014-02-06 10:30:00,70.65,70.76,70.65,70.71,24000.0,59.052,59.1439,59.052,59.1021,24000.0
2014-02-06 10:35:00,70.72,70.79,70.68,70.75,38900.0,59.1105,59.169,59.077,59.1356,38900.0
2014-02-06 10:40:00,70.75,70.82,70.73,70.76,18200.0,59.1356,59.1941,59.1188,59.1439,18200.0
2014-02-06 10:45:00,70.8,70.88,70.74,70.77,48600.0,59.1773,59.2442,59.1272,59.1523,48600.0
2014-02-06 10:50:00,70.78,70.78,70.73,70.77,30000.0,59.1606,59.1606,59.1188,59.1523,30000.0
2014-02-06 10:55:00,70.78,70.8,70.72,70.77,89600.0,59.1606,59.1773,59.1105,59.1523,89600.0
2014-02-06 11:00:00,70.77,70.81,70.73,70.79,49000.0,59.1523,59.1857,59.1188,59.169,49000.0
2014-02-06 11:05:00,70.8,70.84,70.8,70.82,39700.0,59.1773,59.2108,59.1773,59.1941,39700.0
2014-02-06 11:10:00,70.83,70.85,70.8,70.82,42900.0,59.2024,59.2191,59.1773,59.1941,42900.0
2014-02-06 11:15:00,70.83,70.88,70.81,70.85,76500.0,59.2024,59.2442,59.1857,59.2191,76500.0
2014-02-06 11:20:00,70.84,70.9,70.84,70.9,17800.0,59.2108,59.2609,59.2108,59.2609,17800.0
2014-02-06 11:25:00,70.88,70.95,70.88,70.93,23300.0,59.2442,59.3027,59.2442,59.286,23300.0
2014-02-06 11:30:00,70.93,70.96,70.93,70.93,18200.0,59.286,59.3111,59.286,59.286,18200.0
2014-02-06 11:35:00,70.93,70.98,70.91,70.92,73000.0,59.286,59.3278,59.2693,59.2776,73000.0
2014-02-06 11:40:00,70.92,70.98,70.89,70.9,38900.0,59.2776,59.3278,59.2526,59.2609,38900.0
2014-02-06 11:45:00,70.9,70.9,70.82,70.85,61900.0,59.2609,59.2609,59.1941,59.2191,61900.0
2014-02-06 11:50:00,70.85,70.9,70.82,70.82,66500.0,59.2191,59.2609,59.1941,59.1941,66500.0
2014-02-06 11:55:00,70.83,70.83,70.66,70.66,19800.0,59.2024,59.2024,59.0603,59.0603,19800.0
2014-02-06 12:00:00,70.67,70.74,70.66,70.71,13800.0,59.0687,59.1272,59.0603,59.1021,13800.0
2014-02-06 12:05:00,70.71,70.73,70.7,70.71,13800.0,59.1021,59.1188,59.0938,59.1021,13800.0
2014-02-06 12:10:00,70.71,70.73,70.7,70.72,29200.0,59.1021,59.1188,59.0938,59.1105,29200.0
2014-02-06 12:15:00,70.73,70.74,70.72,70.73,41600.0,59.1188,59.1272,59.1105,59.1188,41600.0
2014-02-06 12:20:00,70.73,70.77,70.71,70.74,16500.0,59.1188,59.1523,59.1021,59.1272,16500.0
2014-02-06 12:25:00,70.74,70.75,70.72,70.74,13100.0,59.1272,59.1356,59.1105,59.1272,13100.0
2014-02-06 12:30:00,70.72,70.78,70.72,70.77,13200.0,59.1105,59.1606,59.1105,59.1523,13200.0
2014-02-06 12:35:00,70.77,70.81,70.72,70.72,24200.0,59.1523,59.1857,59.1105,59.1105,24200.0
2014-02-06 12:40:00,70.73,70.77,70.72,70.75,10400.0,59.1188,59.1523,59.1105,59.1356,10400.0
2014-02-06 12:45:00,70.76,70.78,70.74,70.77,19400.0,59.1439,59.1606,59.1272,59.1523,19400.0
2014-02-06 12:50:00,70.77,70.79,70.73,70.74,42300.0,59.1523,59.169,59.1188,59.1272,42300.0
2014-02-06 12:55:00,70.73,70.74,70.67,70.68,16600.0,59.1188,59.1272,59.0687,59.077,16600.0
2014-02-06 13:00:00,70.68,70.75,70.67,70.73,25500.0,59.077,59.1356,59.0687,59.1188,25500.0
2014-02-06 13:05:00,70.74,70.76,70.72,70.75,37400.0,59.1272,59.1439,59.1105,59.1356,37400.0
2014-02-06 13:10:00,70.75,70.76,70.72,70.74,16400.0,59.1356,59.1439,59.1105,59.1272,16400.0
2014-02-06 13:15:00,70.74,70.76,70.7,70.73,35000.0,59.1272,59.1439,59.0938,59.1188,35000.0
2014-02-06 13:20:00,70.72,70.75,70.69,70.69,17500.0,59.1105,59.1356,59.0854,59.0854,17500.0
2014-02-06 13:25:00,70.7,70.75,70.68,70.71,15400.0,59.0938,59.1356,59.077,59.1021,15400.0
2014-02-06 13:30:00,70.73,70.8,70.72,70.77,16600.0,59.1188,59.1773,59.1105,59.1523,16600.0
2014-02-06 13:35:00,70.77,70.82,70.77,70.81,13200.0,59.1523,59.1941,59.1523,59.1857,13200.0
2014-02-06 13:40:00,70.81,70.83,70.74,70.74,17300.0,59.1857,59.2024,59.1272,59.1272,17300.0
2014-02-06 13:45:00,70.74,70.79,70.73,70.79,22200.0,59.1272,59.169,59.1188,59.169,22200.0
2014-02-06 13:50:00,70.78,70.86,70.78,70.84,15800.0,59.1606,59.2275,59.1606,59.2108,15800.0
2014-02-06 13:55:00,70.83,70.83,70.78,70.8,8100.0,59.2024,59.2024,59.1606,59.1773,8100.0
2014-02-06 14:00:00,70.79,70.81,70.78,70.8,12100.0,59.169,59.1857,59.1606,59.1773,12100.0
2014-02-06 14:05:00,70.8,70.82,70.75,70.81,12600.0,59.1773,59.1941,59.1356,59.1857,12600.0
2014-02-06 14:10:00,70.81,70.88,70.81,70.88,29200.0,59.1857,59.2442,59.1857,59.2442,29200.0
2014-02-06 14:15:00,70.89,70.94,70.85,70.93,131000.0,59.2526,59.2944,59.2191,59.286,131000.0
2014-02-06 14:20:00,70.94,71.04,70.92,70.99,40700.0,59.2944,59.3779,59.2776,59.3362,40700.0
2014-02-06 14:25:00,70.99,71.0,70.97,70.98,55400.0,59.3362,59.3445,59.3194,59.3278,55400.0
2014-02-06 14:30:00,70.98,71.01,70.94,70.96,52500.0,59.3278,59.3529,59.2944,59.3111,52500.0
2014-02-06 14:35:00,70.95,71.0,70.95,70.97,59500.0,59.3027,59.3445,59.3027,59.3194,59500.0
2014-02-06 14:40:00,70.98,70.99,70.89,70.89,68100.0,59.3278,59.3362,59.2526,59.2526,68100.0
2014-02-06 14:45:00,70.9,70.92,70.87,70.9,46700.0,59.2609,59.2776,59.2359,59.2609,46700.0
2014-02-06 14:50:00,70.89,70.91,70.87,70.9,37300.0,59.2526,59.2693,59.2359,59.2609,37300.0
2014-02-06 14:55:00,70.9,70.94,70.89,70.9,119700.0,59.2609,59.2944,59.2526,59.2609,119700.0
2014-02-06 15:00:00,70.9,70.94,70.85,70.9,81900.0,59.2609,59.2944,59.2191,59.2609,81900.0
2014-02-06 15:05:00,70.9,70.95,70.89,70.94,33400.0,59.2609,59.3027,59.2526,59.2944,33400.0
2014-02-06 15:10:00,70.95,70.95,70.83,70.85,42700.0,59.3027,59.3027,59.2024,59.2191,42700.0
2014-02-06 15:15:00,70.86,70.92,70.85,70.87,47300.0,59.2275,59.2776,59.2191,59.2359,47300.0
2014-02-06 15:20:00,70.88,70.9,70.84,70.88,55200.0,59.2442,59.2609,59.2108,59.2442,55200.0
2014-02-06 15:25:00,70.88,70.89,70.86,70.89,32900.0,59.2442,59.2526,59.2275,59.2526,32900.0
2014-02-06 15:30:00,70.88,70.9,70.8,70.81,62200.0,59.2442,59.2609,59.1773,59.1857,62200.0
2014-02-06 15:35:00,70.81,70.82,70.78,70.8,52400.0,59.1857,59.1941,59.1606,59.1773,52400.0
2014-02-06 15:40:00,70.8,70.81,70.79,70.81,128000.0,59.1773,59.1857,59.169,59.1857,128000.0
2014-02-06 15:45:00,70.81,70.85,70.78,70.82,141600.0,59.1857,59.2191,59.1606,59.1941,141600.0
2014-02-06 15:50:00,70.82,70.87,70.82,70.85,78500.0,59.1941,59.2359,59.1941,59.2191,78500.0
2014-02-06 15:55:00,70.86,70.96,70.84,70.86,159400.0,59.2275,59.3111,59.2108,59.2275,159400.0
2014-02-07 09:30:00,70.5,70.64,70.11,70.24,234900.0,58.9266,59.0436,58.6006,58.7093,234900.0
2014-02-07 09:35:00,70.2,70.88,70.14,70.77,150400.0,58.6758,59.2442,58.6257,59.1523,150400.0
2014-02-07 09:40:00,70.74,70.94,70.59,70.67,149800.0,59.1272,59.2944,59.0018,59.0687,149800.0
2014-02-07 09:45:00,70.7,70.77,70.53,70.58,163600.0,59.0938,59.1523,58.9517,58.9935,163600.0
2014-02-07 09:50:00,70.57,70.62,70.46,70.49,122000.0,58.9851,59.0269,58.8932,58.9182,122000.0
2014-02-07 09:55:00,70.5,70.63,70.47,70.6,173700.0,58.9266,59.0353,58.9015,59.0102,173700.0
2014-02-07 10:00:00,70.6,70.93,70.6,70.89,178200.0,59.0102,59.286,59.0102,59.2526,178200.0
2014-02-07 10:05:00,70.89,70.98,70.85,70.91,134600.0,59.2526,59.3278,59.2191,59.2693,134600.0
2014-02-07 10:10:00,70.91,70.95,70.83,70.83,53700.0,59.2693,59.3027,59.2024,59.2024,53700.0
2014-02-07 10:15:00,70.83,70.85,70.76,70.82,46700.0,59.2024,59.2191,59.1439,59.1941,46700.0
2014-02-07 10:20:00,70.82,70.85,70.79,70.79,62200.0,59.1941,59.2191,59.169,59.169,62200.0
2014-02-07 10:25:00,70.79,70.82,70.79,70.8,108200.0,59.169,59.1941,59.169,59.1773,108200.0
2014-02-07 10:30:00,70.81,70.88,70.79,70.82,88600.0,59.1857,59.2442,59.169,59.1941,88600.0
2014-02-07 10:35:00,70.83,70.99,70.81,70.94,69600.0,59.2024,59.3362,59.1857,59.2944,69600.0
2014-02-07 10:40:00,70.95,71.16,70.93,71.14,121600.0,59.3027,59.4782,59.286,59.4615,121600.0
2014-02-07 10:45:00,71.15,71.32,71.13,71.19,97900.0,59.4699,59.612,59.4532,59.5033,97900.0
2014-02-07 10:50:00,71.2,71.25,71.09,71.23,100000.0,59.5117,59.5535,59.4197,59.5368,100000.0
2014-02-07 10:55:00,71.25,71.35,71.23,71.3,128100.0,59.5535,59.6371,59.5368,59.5953,128100.0
2014-02-07 11:00:00,71.3,71.31,71.15,71.23,65000.0,59.5953,59.6036,59.4699,59.5368,65000.0
2014-02-07 11:05:00,71.22,71.3,71.2,71.21,50800.0,59.5284,59.5953,59.5117,59.52,50800.0
2014-02-07 11:10:00,71.2,71.38,71.18,71.37,56200.0,59.5117,59.6621,59.495,59.6538,56200.0
2014-02-07 11:15:00,71.38,71.39,71.27,71.36,62000.0,59.6621,59.6705,59.5702,59.6454,62000.0
2014-02-07 11:20:00,71.36,71.5,71.34,71.44,51600.0,59.6454,59.7624,59.6287,59.7123,51600.0
2014-02-07 11:25:00,71.45,71.49,71.4,71.46,66300.0,59.7206,59.7541,59.6789,59.729,66300.0
2014-02-07 11:30:00,71.45,71.6,71.45,71.58,59900.0,59.7206,59.846,59.7206,59.8293,59900.0
2014-02-07 11:35:00,71.57,71.57,71.41,71.41,51300.0,59.8209,59.8209,59.6872,59.6872,51300.0
2014-02-07 11:40:00,71.41,71.43,71.3,71.31,164900.0,59.6872,59.7039,59.5953,59.6036,164900.0
2014-02-07 11:45:00,71.3,71.33,71.27,71.32,43400.0,59.5953,59.6203,59.5702,59.612,43400.0
2014-02-07 11:50:00,71.32,71.33,71.26,71.29,48200.0,59.612,59.6203,59.5618,59.5869,48200.0
2014-02-07 11:55:00,71.29,71.37,71.26,71.36,137400.0,59.5869,59.6538,59.5618,59.6454,137400.0
2014-02-07 12:00:00,71.37,71.46,71.37,71.41,35900.0,59.6538,59.729,59.6538,59.6872,35900.0
2014-02-07 12:05:00,71.4,71.48,71.37,71.48,47200.0,59.6789,59.7457,59.6538,59.7457,47200.0
2014-02-07 12:10:00,71.48,71.54,71.45,71.5,50800.0,59.7457,59.7959,59.7206,59.7624,50800.0
2014-02-07 12:15:00,71.5,71.58,71.49,71.57,38800.0,59.7624,59.8293,59.7541,59.8209,38800.0
2014-02-07 12:20:00,71.58,71.65,71.53,71.54,38100.0,59.8293,59.8878,59.7875,59.7959,38100.0
2014-02-07 12:25:00,71.53,71.54,71.29,71.36,56900.0,59.7875,59.7959,59.5869,59.6454,56900.0
2014-02-07 12:30:00,71.37,71.44,71.34,71.34,47100.0,59.6538,59.7123,59.6287,59.6287,47100.0
2014-02-07 12:35:00,71.34,71.35,71.25,71.3,81600.0,59.6287,59.6371,59.5535,59.5953,81600.0
2014-02-07 12:40:00,71.3,71.45,71.29,71.45,31000.0,59.5953,59.7206,59.5869,59.7206,31000.0
2014-02-07 12:45:00,71.44,71.47,71.31,71.31,36400.0,59.7123,59.7374,59.6036,59.6036,36400.0
2014-02-07 12:50:00,71.3,71.42,71.3,71.33,36700.0,59.5953,59.6956,59.5953,59.6203,36700.0
2014-02-07 12:55:00,71.32,71.32,71.19,71.2,29900.0,59.612,59.612,59.5033,59.5117,29900.0
2014-02-07 13:00:00,71.21,71.22,71.01,71.06,95700.0,59.52,59.5284,59.3529,59.3947,95700.0
2014-02-07 13:05:00,71.06,71.08,70.99,71.03,122200.0,59.3947,59.4114,59.3362,59.3696,122200.0
2014-02-07 13:10:00,71.03,71.04,70.97,70.99,73800.0,59.3696,59.3779,59.3194,59.3362,73800.0
2014-02-07 13:15:00,70.99,71.0,70.8,70.87,86200.0,59.3362,59.3445,59.1773,59.2359,86200.0
2014-02-07 13:20:00,70.89,70.97,70.84,70.88,122100.0,59.2526,59.3194,59.2108,59.2442,122100.0
2014-02-07 13:25:00,70.89,71.01,70.89,71.0,16100.0,59.2526,59.3529,59.2526,59.3445,16100.0
2014-02-07 13:30:00,70.99,71.01,70.95,71.0,35600.0,59.3362,59.3529,59.3027,59.3445,35600.0
2014-02-07 13:35:00,70.99,71.12,70.99,71.1,64400.0,59.3362,59.4448,59.3362,59.4281,64400.0
2014-02-07 13:40:00,71.09,71.2,71.09,71.16,29700.0,59.4197,59.5117,59.4197,59.4782,29700.0
2014-02-07 13:45:00,71.16,71.22,71.15,71.18,22900.0,59.4782,59.5284,59.4699,59.495,22900.0
2014-02-07 13:50:00,71.18,71.19,71.14,71.18,24900.0,59.495,59.5033,59.4615,59.495,24900.0
2014-02-07 13:55:00,71.17,71.25,71.14,71.22,37600.0,59.4866,59.5535,59.4615,59.5284,37600.0
2014-02-07 14:00:00,71.21,71.31,71.21,71.28,31300.0,59.52,59.6036,59.52,59.5785,31300.0
2014-02-07 14:05:00,71.27,71.28,71.22,71.28,27500.0,59.5702,59.5785,59.5284,59.5785,27500.0
2014-02-07 14:10:00,71.27,71.41,71.27,71.4,54000.0,59.5702,59.6872,59.5702,59.6789,54000.0
2014-02-07 14:15:00,71.4,71.4,71.35,71.36,23400.0,59.6789,59.6789,59.6371,59.6454,23400.0
2014-02-07 14:20:00,71.36,71.44,71.36,71.44,29700.0,59.6454,59.7123,59.6454,59.7123,29700.0
2014-02-07 14:25:00,71.45,71.46,71.42,71.43,24500.0,59.7206,59.729,59.6956,59.7039,24500.0
2014-02-07 14:30:00,71.42,71.42,71.33,71.33,23900.0,59.6956,59.6956,59.6203,59.6203,23900.0
2014-02-07 14:35:00,71.33,71.35,71.28,71.32,36500.0,59.6203,59.6371,59.5785,59.612,36500.0
2014-02-07 14:40:00,71.3,71.38,71.29,71.37,61600.0,59.5953,59.6621,59.5869,59.6538,61600.0
2014-02-07 14:45:00,71.36,71.4,71.34,71.34,25200.0,59.6454,59.6789,59.6287,59.6287,25200.0
2014-02-07 14:50:00,71.33,71.4,71.32,71.37,23500.0,59.6203,59.6789,59.612,59.6538,23500.0
2014-02-07 14:55:00,71.37,71.37,71.3,71.33,33200.0,59.6538,59.6538,59.5953,59.6203,33200.0
2014-02-07 15:00:00,71.34,71.44,71.33,71.41,47300.0,59.6287,59.7123,59.6203,59.6872,47300.0
2014-02-07 15:05:00,71.41,71.47,71.4,71.45,34200.0,59.6872,59.7374,59.6789,59.7206,34200.0
2014-02-07 15:10:00,71.45,71.5,71.42,71.48,55100.0,59.7206,59.7624,59.6956,59.7457,55100.0
2014-02-07 15:15:00,71.49,71.53,71.48,71.5,50300.0,59.7541,59.7875,59.7457,59.7624,50300.0
2014-02-07 15:20:00,71.49,71.5,71.43,71.48,53000.0,59.7541,59.7624,59.7039,59.7457,53000.0
2014-02-07 15:25:00,71.47,71.48,71.41,71.44,39900.0,59.7374,59.7457,59.6872,59.7123,39900.0
2014-02-07 15:30:00,71.44,71.49,71.43,71.44,59400.0,59.7123,59.7541,59.7039,59.7123,59400.0
2014-02-07 15:35:00,71.43,71.47,71.41,71.41,67800.0,59.7039,59.7374,59.6872,59.6872,67800.0
2014-02-07 15:40:00,71.41,71.42,71.31,71.31,95200.0,59.6872,59.6956,59.6036,59.6036,95200.0
2014-02-07 15:45:00,71.31,71.32,71.24,71.25,217100.0,59.6036,59.612,59.5451,59.5535,217100.0
2014-02-07 15:50:00,71.26,71.28,71.2,71.26,154700.0,59.5618,59.5785,59.5117,59.5618,154700.0
2014-02-07 15:55:00,71.26,71.32,71.25,71.3,208000.0,59.5618,59.612,59.5535,59.5953,208000.0
2014-02-10 09:30:00,70.91,71.07,70.5,70.97,195000.0,59.2693,59.403,58.9266,59.3194,195000.0
2014-02-10 09:35:00,70.94,71.04,70.74,70.97,77100.0,59.2944,59.3779,59.1272,59.3194,77100.0
2014-02-10 09:40:00,70.93,71.0,70.8,70.98,64500.0,59.286,59.3445,59.1773,59.3278,64500.0
2014-02-10 09:45:00,70.98,70.99,70.83,70.87,67900.0,59.3278,59.3362,59.2024,59.2359,67900.0
2014-02-10 09:50:00,70.87,70.89,70.58,70.64,144800.0,59.2359,59.2526,58.9935,59.0436,144800.0
2014-02-10 09:55:00,70.62,70.67,70.32,70.34,99100.0,59.0269,59.0687,58.7761,58.7929,99100.0
2014-02-10 10:00:00,70.38,70.46,70.26,70.32,83000.0,58.8263,58.8932,58.726,58.7761,83000.0
2014-02-10 10:05:00,70.33,70.42,70.29,70.34,59700.0,58.7845,58.8597,58.7511,58.7929,59700.0
2014-02-10 10:10:00,70.34,70.4,70.26,70.29,81000.0,58.7929,58.843,58.726,58.7511,81000.0
2014-02-10 10:15:00,70.3,70.34,70.06,70.16,245900.0,58.7594,58.7929,58.5588,58.6424,245900.0
2014-02-10 10:20:00,70.16,70.19,70.09,70.12,78200.0,58.6424,58.6675,58.5839,58.609,78200.0
2014-02-10 10:25:00,70.12,70.22,70.02,70.15,79300.0,58.609,58.6926,58.5254,58.6341,79300.0
2014-02-10 10:30:00,70.14,70.17,70.04,70.06,56100.0,58.6257,58.6508,58.5421,58.5588,56100.0
2014-02-10 10:35:00,70.06,70.14,70.06,70.1,60400.0,58.5588,58.6257,58.5588,58.5923,60400.0
2014-02-10 10:40:00,70.11,70.14,70.06,70.14,53100.0,58.6006,58.6257,58.5588,58.6257,53100.0
2014-02-10 10:45:00,70.13,70.19,70.0,70.0,199600.0,58.6173,58.6675,58.5087,58.5087,199600.0
2014-02-10 10:50:00,70.0,70.09,69.97,70.06,99100.0,58.5087,58.5839,58.4836,58.5588,99100.0
2014-02-10 10:55:00,70.06,70.08,70.04,70.06,57100.0,58.5588,58.5755,58.5421,58.5588,57100.0
2014-02-10 11:00:00,70.06,70.08,70.0,70.01,54500.0,58.5588,58.5755,58.5087,58.517,54500.0
2014-02-10 11:05:00,70.01,70.07,69.98,70.0,70600.0,58.517,58.5672,58.492,58.5087,70600.0
2014-02-10 11:10:00,70.0,70.01,69.97,69.97,68200.0,58.5087,58.517,58.4836,58.4836,68200.0
2014-02-10 11:15:00,69.98,70.01,69.97,69.99,53000.0,58.492,58.517,58.4836,58.5003,53000.0
2014-02-10 11:20:00,69.98,70.02,69.98,70.0,67400.0,58.492,58.5254,58.492,58.5087,67400.0
2014-02-10 11:25:00,70.0,70.11,70.0,70.05,86900.0,58.5087,58.6006,58.5087,58.5505,86900.0
2014-02-10 11:30:00,70.05,70.07,70.0,70.01,62000.0,58.5505,58.5672,58.5087,58.517,62000.0
2014-02-10 11:35:00,70.03,70.03,69.97,70.0,45900.0,58.5338,58.5338,58.4836,58.5087,45900.0
2014-02-10 11:40:00,70.0,70.01,69.97,70.0,44700.0,58.5087,58.517,58.4836,58.5087,44700.0
2014-02-10 11:45:00,70.0,70.02,69.95,69.98,40700.0,58.5087,58.5254,58.4669,58.492,40700.0
2014-02-10 11:50:00,69.97,70.0,69.97,70.0,57600.0,58.4836,58.5087,58.4836,58.5087,57600.0
2014-02-10 11:55:00,70.0,70.03,69.98,70.0,66200.0,58.5087,58.5338,58.492,58.5087,66200.0
2014-02-10 12:00:00,70.0,70.02,69.98,70.0,35700.0,58.5087,58.5254,58.492,58.5087,35700.0
2014-02-10 12:05:00,70.0,70.0,69.94,69.98,47300.0,58.5087,58.5087,58.4585,58.492,47300.0
2014-02-10 12:10:00,69.97,69.98,69.92,69.94,35700.0,58.4836,58.492,58.4418,58.4585,35700.0
2014-02-10 12:15:00,69.94,69.98,69.9,69.95,43800.0,58.4585,58.492,58.4251,58.4669,43800.0
2014-02-10 12:20:00,69.94,70.01,69.94,70.0,32400.0,58.4585,58.517,58.4585,58.5087,32400.0
2014-02-10 12:25:00,70.01,70.01,69.97,69.97,63200.0,58.517,58.517,58.4836,58.4836,63200.0
2014-02-10 12:30:00,69.98,69.98,69.86,69.87,43100.0,58.492,58.492,58.3917,58.4,43100.0
2014-02-10 12:35:00,69.86,69.92,69.83,69.88,39300.0,58.3917,58.4418,58.3666,58.4084,39300.0
2014-02-10 12:40:00,69.88,69.95,69.88,69.93,28900.0,58.4084,58.4669,58.4084,58.4502,28900.0
2014-02-10 12:45:00,69.92,69.95,69.88,69.95,27900.0,58.4418,58.4669,58.4084,58.4669,27900.0
2014-02-10 12:50:00,69.94,69.96,69.9,69.95,22000.0,58.4585,58.4752,58.4251,58.4669,22000.0
2014-02-10 12:55:00,69.96,70.0,69.95,69.99,33400.0,58.4752,58.5087,58.4669,58.5003,33400.0
2014-02-10 13:00:00,69.99,70.0,69.98,70.0,28800.0,58.5003,58.5087,58.492,58.5087,28800.0
2014-02-10 13:05:00,70.0,70.01,69.99,70.01,37100.0,58.5087,58.517,58.5003,58.517,37100.0
2014-02-10 13:10:00,70.01,70.01,69.98,69.99,27800.0,58.517,58.517,58.492,58.5003,27800.0
2014-02-10 13:15:00,69.98,70.0,69.96,69.99,51800.0,58.492,58.5087,58.4752,58.5003,51800.0
2014-02-10 13:20:00,69.98,70.01,69.95,69.99,58800.0,58.492,58.517,58.4669,58.5003,58800.0
2014-02-10 13:25:00,69.99,70.02,69.96,69.99,72600.0,58.5003,58.5254,58.4752,58.5003,72600.0
2014-02-10 13:30:00,69.99,70.0,69.95,69.95,41400.0,58.5003,58.5087,58.4669,58.4669,41400.0
2014-02-10 13:35:00,69.96,69.99,69.95,69.95,74900.0,58.4752,58.5003,58.4669,58.4669,74900.0
2014-02-10 13:40:00,69.95,70.04,69.92,70.01,58200.0,58.4669,58.5421,58.4418,58.517,58200.0
2014-02-10 13:45:00,70.01,70.02,69.97,70.0,38000.0,58.517,58.5254,58.4836,58.5087,38000.0
2014-02-10 13:50:00,70.0,70.0,69.93,69.98,67600.0,58.5087,58.5087,58.4502,58.492,67600.0
2014-02-10 13:55:00,69.99,70.02,69.98,70.01,71700.0,58.5003,58.5254,58.492,58.517,71700.0
2014-02-10 14:00:00,70.01,70.02,69.98,70.0,55000.0,58.517,58.5254,58.492,58.5087,55000.0
2014-02-10 14:05:00,70.0,70.03,69.99,70.01,79500.0,58.5087,58.5338,58.5003,58.517,79500.0
2014-02-10 14:10:00,70.01,70.05,69.98,70.0,111900.0,58.517,58.5505,58.492,58.5087,111900.0
2014-02-10 14:15:00,70.0,70.01,69.98,69.99,69800.0,58.5087,58.517,58.492,58.5003,69800.0
2014-02-10 14:20:00,69.99,70.02,69.98,69.99,77800.0,58.5003,58.5254,58.492,58.5003,77800.0
2014-02-10 14:25:00,69.99,70.01,69.96,69.98,65200.0,58.5003,58.517,58.4752,58.492,65200.0
2014-02-10 14:30:00,69.98,70.0,69.98,69.99,41300.0,58.492,58.5087,58.492,58.5003,41300.0
2014-02-10 14:35:00,69.99,70.01,69.97,69.98,65100.0,58.5003,58.517,58.4836,58.492,65100.0
2014-02-10 14:40:00,69.97,70.0,69.95,69.97,76100.0,58.4836,58.5087,58.4669,58.4836,76100.0
2014-02-10 14:45:00,69.97,70.02,69.97,69.97,96100.0,58.4836,58.5254,58.4836,58.4836,96100.0
2014-02-10 14:50:00,69.97,70.0,69.97,69.98,43300.0,58.4836,58.5087,58.4836,58.492,43300.0
2014-02-10 14:55:00,69.98,69.99,69.94,69.94,73700.0,58.492,58.5003,58.4585,58.4585,73700.0
2014-02-10 15:00:00,69.95,69.97,69.92,69.93,75100.0,58.4669,58.4836,58.4418,58.4502,75100.0
2014-02-10 15:05:00,69.92,69.92,69.86,69.89,99100.0,58.4418,58.4418,58.3917,58.4167,99100.0
2014-02-10 15:10:00,69.89,69.98,69.8,69.8,138300.0,58.4167,58.492,58.3415,58.3415,138300.0
2014-02-10 15:15:00,69.8,69.82,69.74,69.79,100800.0,58.3415,58.3582,58.2914,58.3332,100800.0
2014-02-10 15:20:00,69.8,69.82,69.76,69.77,77800.0,58.3415,58.3582,58.3081,58.3164,77800.0
2014-02-10 15:25:00,69.77,69.78,69.69,69.73,479400.0,58.3164,58.3248,58.2496,58.283,479400.0
2014-02-10 15:30:00,69.73,69.81,69.72,69.81,199000.0,58.283,58.3499,58.2746,58.3499,199000.0
2014-02-10 15:35:00,69.81,69.83,69.77,69.8,204500.0,58.3499,58.3666,58.3164,58.3415,204500.0
2014-02-10 15:40:00,69.8,69.82,69.66,69.67,270600.0,58.3415,58.3582,58.2245,58.2328,270600.0
2014-02-10 15:45:00,69.67,69.71,69.57,69.58,278500.0,58.2328,58.2663,58.1493,58.1576,278500.0
2014-02-10 15:50:00,69.58,69.72,69.57,69.71,232400.0,58.1576,58.2746,58.1493,58.2663,232400.0
2014-02-10 15:55:00,69.71,69.75,69.68,69.75,287100.0,58.2663,58.2997,58.2412,58.2997,287100.0
2014-02-11 09:30:00,69.76,69.85,69.6,69.77,132500.0,58.3081,58.3833,58.1743,58.3164,132500.0
2014-02-11 09:35:00,69.73,69.88,69.71,69.76,183200.0,58.283,58.4084,58.2663,58.3081,183200.0
2014-02-11 09:40:00,69.76,69.83,69.75,69.77,142000.0,58.3081,58.3666,58.2997,58.3164,142000.0
2014-02-11 09:45:00,69.78,69.78,69.7,69.71,86800.0,58.3248,58.3248,58.2579,58.2663,86800.0
2014-02-11 09:50:00,69.71,69.74,69.6,69.71,80100.0,58.2663,58.2914,58.1743,58.2663,80100.0
2014-02-11 09:55:00,69.72,69.78,69.69,69.74,80400.0,58.2746,58.3248,58.2496,58.2914,80400.0
2014-02-11 10:00:00,69.73,69.76,69.64,69.65,131900.0,58.283,58.3081,58.2078,58.2161,131900.0
2014-02-11 10:05:00,69.65,69.79,69.58,69.77,96500.0,58.2161,58.3332,58.1576,58.3164,96500.0
2014-02-11 10:10:00,69.76,69.89,69.69,69.88,115500.0,58.3081,58.4167,58.2496,58.4084,115500.0
2014-02-11 10:15:00,69.88,69.97,69.88,69.94,180100.0,58.4084,58.4836,58.4084,58.4585,180100.0
2014-02-11 10:20:00,69.94,70.1,69.94,70.07,112500.0,58.4585,58.5923,58.4585,58.5672,112500.0
2014-02-11 10:25:00,70.07,70.21,70.06,70.13,89900.0,58.5672,58.6842,58.5588,58.6173,89900.0
2014-02-11 10:30:00,70.13,70.15,70.03,70.03,67100.0,58.6173,58.6341,58.5338,58.5338,67100.0
2014-02-11 10:35:00,70.03,70.12,70.0,70.1,102700.0,58.5338,58.609,58.5087,58.5923,102700.0
2014-02-11 10:40:00,70.1,70.24,70.1,70.18,49400.0,58.5923,58.7093,58.5923,58.6591,49400.0
2014-02-11 10:45:00,70.19,70.3,70.13,70.27,102500.0,58.6675,58.7594,58.6173,58.7344,102500.0
2014-02-11 10:50:00,70.26,70.42,70.26,70.38,97300.0,58.726,58.8597,58.726,58.8263,97300.0
2014-02-11 10:55:00,70.37,70.42,70.36,70.42,64700.0,58.8179,58.8597,58.8096,58.8597,64700.0
2014-02-11 11:00:00,70.42,70.49,70.42,70.44,43000.0,58.8597,58.9182,58.8597,58.8764,43000.0
2014-02-11 11:05:00,70.44,70.45,70.35,70.43,44400.0,58.8764,58.8848,58.8012,58.8681,44400.0
2014-02-11 11:10:00,70.43,70.56,70.42,70.55,47600.0,58.8681,58.9767,58.8597,58.9684,47600.0
2014-02-11 11:15:00,70.54,70.71,70.54,70.69,57900.0,58.96,59.1021,58.96,59.0854,57900.0
2014-02-11 11:20:00,70.69,70.71,70.57,70.65,41700.0,59.0854,59.1021,58.9851,59.052,41700.0
2014-02-11 11:25:00,70.65,70.71,70.61,70.65,61400.0,59.052,59.1021,59.0185,59.052,61400.0
2014-02-11 11:30:00,70.67,70.7,70.58,70.62,23200.0,59.0687,59.0938,58.9935,59.0269,23200.0
2014-02-11 11:35:00,70.62,70.67,70.57,70.67,41500.0,59.0269,59.0687,58.9851,59.0687,41500.0
2014-02-11 11:40:00,70.67,70.69,70.58,70.59,26300.0,59.0687,59.0854,58.9935,59.0018,26300.0
2014-02-11 11:45:00,70.59,70.59,70.54,70.57,28200.0,59.0018,59.0018,58.96,58.9851,28200.0
2014-02-11 11:50:00,70.56,70.59,70.55,70.58,21600.0,58.9767,59.0018,58.9684,58.9935,21600.0
2014-02-11 11:55:00,70.58,70.63,70.54,70.63,32300.0,58.9935,59.0353,58.96,59.0353,32300.0
2014-02-11 12:00:00,70.62,70.65,70.57,70.57,31800.0,59.0269,59.052,58.9851,58.9851,31800.0
2014-02-11 12:05:00,70.57,70.61,70.56,70.56,33400.0,58.9851,59.0185,58.9767,58.9767,33400.0
2014-02-11 12:10:00,70.56,70.56,70.51,70.55,22200.0,58.9767,58.9767,58.935,58.9684,22200.0
2014-02-11 12:15:00,70.54,70.56,70.5,70.53,26600.0,58.96,58.9767,58.9266,58.9517,26600.0
2014-02-11 12:20:00,70.52,70.53,70.47,70.51,62900.0,58.9433,58.9517,58.9015,58.935,62900.0
2014-02-11 12:25:00,70.51,70.52,70.47,70.49,26200.0,58.935,58.9433,58.9015,58.9182,26200.0
2014-02-11 12:30:00,70.5,70.51,70.47,70.5,29800.0,58.9266,58.935,58.9015,58.9266,29800.0
2014-02-11 12:35:00,70.5,70.52,70.45,70.47,64700.0,58.9266,58.9433,58.8848,58.9015,64700.0
2014-02-11 12:40:00,70.47,70.51,70.46,70.5,25900.0,58.9015,58.935,58.8932,58.9266,25900.0
2014-02-11 12:45:00,70.5,70.5,70.46,70.47,29100.0,58.9266,58.9266,58.8932,58.9015,29100.0
2014-02-11 12:50:00,70.47,70.48,70.43,70.45,29600.0,58.9015,58.9099,58.8681,58.8848,29600.0
2014-02-11 12:55:00,70.45,70.5,70.45,70.49,44800.0,58.8848,58.9266,58.8848,58.9182,44800.0
2014-02-11 13:00:00,70.49,70.51,70.48,70.5,38900.0,58.9182,58.935,58.9099,58.9266,38900.0
2014-02-11 13:05:00,70.49,70.56,70.49,70.55,65600.0,58.9182,58.9767,58.9182,58.9684,65600.0
2014-02-11 13:10:00,70.56,70.69,70.55,70.69,77300.0,58.9767,59.0854,58.9684,59.0854,77300.0
2014-02-11 13:15:00,70.69,70.7,70.64,70.69,31400.0,59.0854,59.0938,59.0436,59.0854,31400.0
2014-02-11 13:20:00,70.69,70.72,70.68,70.72,38100.0,59.0854,59.1105,59.077,59.1105,38100.0
2014-02-11 13:25:00,70.71,70.81,70.68,70.81,57600.0,59.1021,59.1857,59.077,59.1857,57600.0
2014-02-11 13:30:00,70.8,70.84,70.76,70.79,36700.0,59.1773,59.2108,59.1439,59.169,36700.0
2014-02-11 13:35:00,70.78,70.85,70.78,70.84,20500.0,59.1606,59.2191,59.1606,59.2108,20500.0
2014-02-11 13:40:00,70.84,70.87,70.84,70.87,26800.0,59.2108,59.2359,59.2108,59.2359,26800.0
2014-02-11 13:45:00,70.86,70.87,70.82,70.84,51200.0,59.2275,59.2359,59.1941,59.2108,51200.0
2014-02-11 13:50:00,70.84,70.87,70.81,70.81,56000.0,59.2108,59.2359,59.1857,59.1857,56000.0
2014-02-11 13:55:00,70.81,70.81,70.74,70.77,26400.0,59.1857,59.1857,59.1272,59.1523,26400.0
2014-02-11 14:00:00,70.78,70.81,70.73,70.77,38100.0,59.1606,59.1857,59.1188,59.1523,38100.0
2014-02-11 14:05:00,70.77,70.78,70.73,70.74,28000.0,59.1523,59.1606,59.1188,59.1272,28000.0
2014-02-11 14:10:00,70.74,70.74,70.64,70.66,18100.0,59.1272,59.1272,59.0436,59.0603,18100.0
2014-02-11 14:15:00,70.65,70.66,70.6,70.62,23800.0,59.052,59.0603,59.0102,59.0269,23800.0
2014-02-11 14:20:00,70.62,70.67,70.61,70.67,44500.0,59.0269,59.0687,59.0185,59.0687,44500.0
2014-02-11 14:25:00,70.66,70.67,70.61,70.63,20500.0,59.0603,59.0687,59.0185,59.0353,20500.0
2014-02-11 14:30:00,70.63,70.65,70.59,70.59,27000.0,59.0353,59.052,59.0018,59.0018,27000.0
2014-02-11 14:35:00,70.59,70.73,70.59,70.73,24500.0,59.0018,59.1188,59.0018,59.1188,24500.0
2014-02-11 14:40:00,70.73,70.77,70.7,70.77,37200.0,59.1188,59.1523,59.0938,59.1523,37200.0
2014-02-11 14:45:00,70.77,70.8,70.75,70.76,20800.0,59.1523,59.1773,59.1356,59.1439,20800.0
2014-02-11 14:50:00,70.76,70.77,70.72,70.73,23700.0,59.1439,59.1523,59.1105,59.1188,23700.0
2014-02-11 14:55:00,70.72,70.78,70.72,70.76,50600.0,59.1105,59.1606,59.1105,59.1439,50600.0
2014-02-11 15:00:00,70.75,70.8,70.74,70.8,59400.0,59.1356,59.1773,59.1272,59.1773,59400.0
2014-02-11 15:05:00,70.79,70.81,70.75,70.78,55100.0,59.169,59.1857,59.1356,59.1606,55100.0
2014-02-11 15:10:00,70.78,70.8,70.76,70.79,39200.0,59.1606,59.1773,59.1439,59.169,39200.0
2014-02-11 15:15:00,70.8,70.8,70.76,70.79,67600.0,59.1773,59.1773,59.1439,59.169,67600.0
2014-02-11 15:20:00,70.79,70.8,70.77,70.78,35200.0,59.169,59.1773,59.1523,59.1606,35200.0
2014-02-11 15:25:00,70.78,70.8,70.77,70.78,60100.0,59.1606,59.1773,59.1523,59.1606,60100.0
2014-02-11 15:30:00,70.79,70.79,70.73,70.73,75900.0,59.169,59.169,59.1188,59.1188,75900.0
2014-02-11 15:35:00,70.73,70.75,70.69,70.69,75300.0,59.1188,59.1356,59.0854,59.0854,75300.0
2014-02-11 15:40:00,70.69,70.71,70.62,70.66,116300.0,59.0854,59.1021,59.0269,59.0603,116300.0
2014-02-11 15:45:00,70.67,70.68,70.54,70.54,141400.0,59.0687,59.077,58.96,58.96,141400.0
2014-02-11 15:50:00,70.54,70.59,70.51,70.58,157600.0,58.96,59.0018,58.935,58.9935,157600.0
2014-02-11 15:55:00,70.58,70.64,70.54,70.61,220700.0,58.9935,59.0436,58.96,59.0185,220700.0
2014-02-12 09:30:00,70.91,70.95,70.67,70.9,95300.0,59.2693,59.3027,59.0687,59.2609,95300.0
2014-02-12 09:35:00,70.94,71.11,70.88,71.08,88500.0,59.2944,59.4365,59.2442,59.4114,88500.0
2014-02-12 09:40:00,71.09,71.11,70.94,71.06,71400.0,59.4197,59.4365,59.2944,59.3947,71400.0
2014-02-12 09:45:00,71.1,71.24,71.03,71.21,37200.0,59.4281,59.5451,59.3696,59.52,37200.0
2014-02-12 09:50:00,71.21,71.3,71.2,71.23,52300.0,59.52,59.5953,59.5117,59.5368,52300.0
2014-02-12 09:55:00,71.23,71.29,71.11,71.16,60400.0,59.5368,59.5869,59.4365,59.4782,60400.0
2014-02-12 10:00:00,71.14,71.2,71.02,71.02,51600.0,59.4615,59.5117,59.3612,59.3612,51600.0
2014-02-12 10:05:00,71.03,71.03,70.78,70.8,107400.0,59.3696,59.3696,59.1606,59.1773,107400.0
2014-02-12 10:10:00,70.8,70.93,70.76,70.92,53600.0,59.1773,59.286,59.1439,59.2776,53600.0
2014-02-12 10:15:00,70.93,71.01,70.91,70.98,46900.0,59.286,59.3529,59.2693,59.3278,46900.0
2014-02-12 10:20:00,70.98,71.07,70.97,71.01,44400.0,59.3278,59.403,59.3194,59.3529,44400.0
2014-02-12 10:25:00,71.01,71.14,71.0,71.08,38700.0,59.3529,59.4615,59.3445,59.4114,38700.0
2014-02-12 10:30:00,71.07,71.09,70.88,70.88,29200.0,59.403,59.4197,59.2442,59.2442,29200.0
2014-02-12 10:35:00,70.87,70.94,70.82,70.86,22500.0,59.2359,59.2944,59.1941,59.2275,22500.0
2014-02-12 10:40:00,70.84,70.84,70.75,70.75,31000.0,59.2108,59.2108,59.1356,59.1356,31000.0
2014-02-12 10:45:00,70.75,70.75,70.68,70.73,26400.0,59.1356,59.1356,59.077,59.1188,26400.0
2014-02-12 10:50:00,70.74,70.77,70.73,70.77,21900.0,59.1272,59.1523,59.1188,59.1523,21900.0
2014-02-12 10:55:00,70.77,70.86,70.77,70.84,28900.0,59.1523,59.2275,59.1523,59.2108,28900.0
2014-02-12 11:00:00,70.84,70.89,70.82,70.82,27300.0,59.2108,59.2526,59.1941,59.1941,27300.0
2014-02-12 11:05:00,70.82,70.88,70.77,70.88,21400.0,59.1941,59.2442,59.1523,59.2442,21400.0
2014-02-12 11:10:00,70.87,70.92,70.87,70.91,16700.0,59.2359,59.2776,59.2359,59.2693,16700.0
2014-02-12 11:15:00,70.91,70.92,70.86,70.86,21800.0,59.2693,59.2776,59.2275,59.2275,21800.0
2014-02-12 11:20:00,70.86,70.86,70.76,70.78,28100.0,59.2275,59.2275,59.1439,59.1606,28100.0
2014-02-12 11:25:00,70.78,70.78,70.57,70.59,82400.0,59.1606,59.1606,58.9851,59.0018,82400.0
2014-02-12 11:30:00,70.59,70.63,70.53,70.56,57300.0,59.0018,59.0353,58.9517,58.9767,57300.0
2014-02-12 11:35:00,70.56,70.56,70.4,70.4,50500.0,58.9767,58.9767,58.843,58.843,50500.0
2014-02-12 11:40:00,70.4,70.44,70.27,70.27,51900.0,58.843,58.8764,58.7344,58.7344,51900.0
2014-02-12 11:45:00,70.26,70.31,70.24,70.3,68400.0,58.726,58.7678,58.7093,58.7594,68400.0
2014-02-12 11:50:00,70.3,70.47,70.3,70.45,42800.0,58.7594,58.9015,58.7594,58.8848,42800.0
2014-02-12 11:55:00,70.46,70.53,70.46,70.53,27200.0,58.8932,58.9517,58.8932,58.9517,27200.0
2014-02-12 12:00:00,70.53,70.55,70.48,70.51,34200.0,58.9517,58.9684,58.9099,58.935,34200.0
2014-02-12 12:05:00,70.5,70.58,70.46,70.58,23600.0,58.9266,58.9935,58.8932,58.9935,23600.0
2014-02-12 12:10:00,70.57,70.6,70.49,70.5,30300.0,58.9851,59.0102,58.9182,58.9266,30300.0
2014-02-12 12:15:00,70.51,70.52,70.44,70.45,26200.0,58.935,58.9433,58.8764,58.8848,26200.0
2014-02-12 12:20:00,70.44,70.47,70.36,70.37,17900.0,58.8764,58.9015,58.8096,58.8179,17900.0
2014-02-12 12:25:00,70.36,70.44,70.35,70.42,48700.0,58.8096,58.8764,58.8012,58.8597,48700.0
2014-02-12 12:30:00,70.43,70.48,70.4,70.47,27500.0,58.8681,58.9099,58.843,58.9015,27500.0
2014-02-12 12:35:00,70.46,70.5,70.44,70.45,20900.0,58.8932,58.9266,58.8764,58.8848,20900.0
2014-02-12 12:40:00,70.47,70.51,70.46,70.48,16100.0,58.9015,58.935,58.8932,58.9099,16100.0
2014-02-12 12:45:00,70.48,70.5,70.36,70.37,14700.0,58.9099,58.9266,58.8096,58.8179,14700.0
2014-02-12 12:50:00,70.36,70.41,70.32,70.39,25500.0,58.8096,58.8514,58.7761,58.8347,25500.0
2014-02-12 12:55:00,70.38,70.43,70.38,70.43,17500.0,58.8263,58.8681,58.8263,58.8681,17500.0
2014-02-12 13:00:00,70.42,70.43,70.37,70.39,34800.0,58.8597,58.8681,58.8179,58.8347,34800.0
2014-02-12 13:05:00,70.41,70.47,70.4,70.45,30800.0,58.8514,58.9015,58.843,58.8848,30800.0
2014-02-12 13:10:00,70.45,70.5,70.45,70.47,27800.0,58.8848,58.9266,58.8848,58.9015,27800.0
2014-02-12 13:15:00,70.47,70.55,70.44,70.52,22800.0,58.9015,58.9684,58.8764,58.9433,22800.0
2014-02-12 13:20:00,70.51,70.55,70.35,70.51,71700.0,58.935,58.9684,58.8012,58.935,71700.0
2014-02-12 13:25:00,70.51,70.56,70.49,70.53,36600.0,58.935,58.9767,58.9182,58.9517,36600.0
2014-02-12 13:30:00,70.53,70.56,70.53,70.55,26400.0,58.9517,58.9767,58.9517,58.9684,26400.0
2014-02-12 13:35:00,70.54,70.58,70.5,70.51,30600.0,58.96,58.9935,58.9266,58.935,30600.0
2014-02-12 13:40:00,70.51,70.56,70.49,70.54,32400.0,58.935,58.9767,58.9182,58.96,32400.0
2014-02-12 13:45:00,70.53,70.55,70.42,70.44,30100.0,58.9517,58.9684,58.8597,58.8764,30100.0
2014-02-12 13:50:00,70.45,70.47,70.41,70.44,18300.0,58.8848,58.9015,58.8514,58.8764,18300.0
2014-02-12 13:55:00,70.43,70.44,70.41,70.42,17800.0,58.8681,58.8764,58.8514,58.8597,17800.0
2014-02-12 14:00:00,70.42,70.44,70.4,70.4,43000.0,58.8597,58.8764,58.843,58.843,43000.0
2014-02-12 14:05:00,70.39,70.43,70.37,70.38,45100.0,58.8347,58.8681,58.8179,58.8263,45100.0
2014-02-12 14:10:00,70.38,70.38,70.3,70.3,33400.0,58.8263,58.8263,58.7594,58.7594,33400.0
2014-02-12 14:15:00,70.3,70.34,70.3,70.32,29800.0,58.7594,58.7929,58.7594,58.7761,29800.0
2014-02-12 14:20:00,70.31,70.32,70.28,70.29,34600.0,58.7678,58.7761,58.7427,58.7511,34600.0
2014-02-12 14:25:00,70.28,70.29,70.15,70.19,51600.0,58.7427,58.7511,58.6341,58.6675,51600.0
2014-02-12 14:30:00,70.19,70.24,70.13,70.21,178000.0,58.6675,58.7093,58.6173,58.6842,178000.0
2014-02-12 14:35:00,70.2,70.2,70.0,70.0,53200.0,58.6758,58.6758,58.5087,58.5087,53200.0
2014-02-12 14:40:00,70.0,70.04,69.98,70.02,64400.0,58.5087,58.5421,58.492,58.5254,64400.0
2014-02-12 14:45:00,70.02,70.04,69.98,70.01,35400.0,58.5254,58.5421,58.492,58.517,35400.0
2014-02-12 14:50:00,70.01,70.09,70.01,70.08,30800.0,58.517,58.5839,58.517,58.5755,30800.0
2014-02-12 14:55:00,70.08,70.12,70.0,70.09,94300.0,58.5755,58.609,58.5087,58.5839,94300.0
2014-02-12 15:00:00,70.09,70.15,70.09,70.13,30200.0,58.5839,58.6341,58.5839,58.6173,30200.0
2014-02-12 15:05:00,70.13,70.17,70.1,70.17,45900.0,58.6173,58.6508,58.5923,58.6508,45900.0
2014-02-12 15:10:00,70.17,70.18,70.12,70.13,38900.0,58.6508,58.6591,58.609,58.6173,38900.0
2014-02-12 15:15:00,70.13,70.16,70.1,70.14,50500.0,58.6173,58.6424,58.5923,58.6257,50500.0
2014-02-12 15:20:00,70.14,70.19,70.14,70.18,35700.0,58.6257,58.6675,58.6257,58.6591,35700.0
2014-02-12 15:25:00,70.18,70.22,70.18,70.19,36600.0,58.6591,58.6926,58.6591,58.6675,36600.0
2014-02-12 15:30:00,70.2,70.21,70.15,70.21,63200.0,58.6758,58.6842,58.6341,58.6842,63200.0
2014-02-12 15:35:00,70.21,70.25,70.21,70.24,77800.0,58.6842,58.7176,58.6842,58.7093,77800.0
2014-02-12 15:40:00,70.24,70.26,70.21,70.25,78400.0,58.7093,58.726,58.6842,58.7176,78400.0
2014-02-12 15:45:00,70.25,70.27,70.18,70.18,73500.0,58.7176,58.7344,58.6591,58.6591,73500.0
2014-02-12 15:50:00,70.18,70.19,70.13,70.14,100600.0,58.6591,58.6675,58.6173,58.6257,100600.0
2014-02-12 15:55:00,70.14,70.25,70.14,70.25,171100.0,58.6257,58.7176,58.6257,58.7176,171100.0
2014-02-13 09:30:00,70.13,70.44,69.96,70.35,80900.0,58.6173,58.8764,58.4752,58.8012,80900.0
2014-02-13 09:35:00,70.34,70.38,69.93,70.24,33200.0,58.7929,58.8263,58.4502,58.7093,33200.0
2014-02-13 09:40:00,70.27,70.31,70.06,70.12,22900.0,58.7344,58.7678,58.5588,58.609,22900.0
2014-02-13 09:45:00,70.11,70.19,70.07,70.19,47500.0,58.6006,58.6675,58.5672,58.6675,47500.0
2014-02-13 09:50:00,70.18,70.45,70.18,70.44,58200.0,58.6591,58.8848,58.6591,58.8764,58200.0
2014-02-13 09:55:00,70.43,70.52,70.41,70.5,39600.0,58.8681,58.9433,58.8514,58.9266,39600.0
2014-02-13 10:00:00,70.51,70.63,70.47,70.61,72800.0,58.935,59.0353,58.9015,59.0185,72800.0
2014-02-13 10:05:00,70.6,70.87,70.59,70.85,51700.0,59.0102,59.2359,59.0018,59.2191,51700.0
2014-02-13 10:10:00,70.86,70.98,70.85,70.97,56600.0,59.2275,59.3278,59.2191,59.3194,56600.0
2014-02-13 10:15:00,70.97,71.0,70.93,70.99,59100.0,59.3194,59.3445,59.286,59.3362,59100.0
2014-02-13 10:20:00,70.99,71.0,70.95,70.96,53000.0,59.3362,59.3445,59.3027,59.3111,53000.0
2014-02-13 10:25:00,70.98,70.99,70.84,70.87,49800.0,59.3278,59.3362,59.2108,59.2359,49800.0
2014-02-13 10:30:00,70.87,70.87,70.74,70.79,29600.0,59.2359,59.2359,59.1272,59.169,29600.0
2014-02-13 10:35:00,70.8,70.84,70.77,70.84,26200.0,59.1773,59.2108,59.1523,59.2108,26200.0
2014-02-13 10:40:00,70.84,70.93,70.83,70.93,19800.0,59.2108,59.286,59.2024,59.286,19800.0
2014-02-13 10:45:00,70.93,70.94,70.86,70.87,20300.0,59.286,59.2944,59.2275,59.2359,20300.0
2014-02-13 10:50:00,70.87,71.0,70.87,70.98,35700.0,59.2359,59.3445,59.2359,59.3278,35700.0
2014-02-13 10:55:00,70.97,70.99,70.94,70.96,28200.0,59.3194,59.3362,59.2944,59.3111,28200.0
2014-02-13 11:00:00,70.97,71.0,70.96,70.99,42900.0,59.3194,59.3445,59.3111,59.3362,42900.0
2014-02-13 11:05:00,70.99,70.99,70.96,70.97,16400.0,59.3362,59.3362,59.3111,59.3194,16400.0
2014-02-13 11:10:00,70.97,71.06,70.96,71.06,49600.0,59.3194,59.3947,59.3111,59.3947,49600.0
2014-02-13 11:15:00,71.06,71.13,71.06,71.09,40100.0,59.3947,59.4532,59.3947,59.4197,40100.0
2014-02-13 11:20:00,71.11,71.17,71.09,71.12,49500.0,59.4365,59.4866,59.4197,59.4448,49500.0
2014-02-13 11:25:00,71.12,71.15,71.08,71.09,37000.0,59.4448,59.4699,59.4114,59.4197,37000.0
2014-02-13 11:30:00,71.09,71.1,71.02,71.02,26800.0,59.4197,59.4281,59.3612,59.3612,26800.0
2014-02-13 11:35:00,71.02,71.1,71.01,71.1,19100.0,59.3612,59.4281,59.3529,59.4281,19100.0
2014-02-13 11:40:00,71.09,71.15,71.09,71.14,21700.0,59.4197,59.4699,59.4197,59.4615,21700.0
2014-02-13 11:45:00,71.15,71.17,71.14,71.15,27700.0,59.4699,59.4866,59.4615,59.4699,27700.0
2014-02-13 11:50:00,71.15,71.17,71.03,71.03,21800.0,59.4699,59.4866,59.3696,59.3696,21800.0
2014-02-13 11:55:00,71.02,71.02,70.88,70.88,60100.0,59.3612,59.3612,59.2442,59.2442,60100.0
2014-02-13 12:00:00,70.88,70.88,70.76,70.83,62600.0,59.2442,59.2442,59.1439,59.2024,62600.0
2014-02-13 12:05:00,70.83,70.9,70.83,70.88,17800.0,59.2024,59.2609,59.2024,59.2442,17800.0
2014-02-13 12:10:00,70.88,70.93,70.84,70.84,34600.0,59.2442,59.286,59.2108,59.2108,34600.0
2014-02-13 12:15:00,70.84,70.87,70.84,70.87,13300.0,59.2108,59.2359,59.2108,59.2359,13300.0
2014-02-13 12:20:00,70.87,70.88,70.87,70.88,14400.0,59.2359,59.2442,59.2359,59.2442,14400.0
2014-02-13 12:25:00,70.88,70.89,70.86,70.87,19900.0,59.2442,59.2526,59.2275,59.2359,19900.0
2014-02-13 12:30:00,70.86,70.89,70.83,70.84,41400.0,59.2275,59.2526,59.2024,59.2108,41400.0
2014-02-13 12:35:00,70.83,70.83,70.77,70.77,13700.0,59.2024,59.2024,59.1523,59.1523,13700.0
2014-02-13 12:40:00,70.78,70.85,70.78,70.85,20300.0,59.1606,59.2191,59.1606,59.2191,20300.0
2014-02-13 12:45:00,70.85,70.9,70.79,70.86,67400.0,59.2191,59.2609,59.169,59.2275,67400.0
2014-02-13 12:50:00,70.85,70.87,70.83,70.83,17300.0,59.2191,59.2359,59.2024,59.2024,17300.0
2014-02-13 12:55:00,70.83,70.87,70.81,70.82,15900.0,59.2024,59.2359,59.1857,59.1941,15900.0
2014-02-13 13:00:00,70.82,70.83,70.8,70.82,13800.0,59.1941,59.2024,59.1773,59.1941,13800.0
2014-02-13 13:05:00,70.82,70.91,70.81,70.87,28100.0,59.1941,59.2693,59.1857,59.2359,28100.0
2014-02-13 13:10:00,70.87,70.96,70.86,70.95,32300.0,59.2359,59.3111,59.2275,59.3027,32300.0
2014-02-13 13:15:00,70.95,71.07,70.95,71.04,43600.0,59.3027,59.403,59.3027,59.3779,43600.0
2014-02-13 13:20:00,71.03,71.1,71.03,71.08,30200.0,59.3696,59.4281,59.3696,59.4114,30200.0
2014-02-13 13:25:00,71.08,71.12,71.08,71.11,21600.0,59.4114,59.4448,59.4114,59.4365,21600.0
2014-02-13 13:30:00,71.1,71.14,71.1,71.13,22100.0,59.4281,59.4615,59.4281,59.4532,22100.0
2014-02-13 13:35:00,71.13,71.13,71.09,71.1,23200.0,59.4532,59.4532,59.4197,59.4281,23200.0
2014-02-13 13:40:00,71.1,71.2,71.1,71.2,36100.0,59.4281,59.5117,59.4281,59.5117,36100.0
2014-02-13 13:45:00,71.2,71.23,71.2,71.22,36400.0,59.5117,59.5368,59.5117,59.5284,36400.0
2014-02-13 13:50:00,71.22,71.31,71.22,71.31,44300.0,59.5284,59.6036,59.5284,59.6036,44300.0
2014-02-13 13:55:00,71.3,71.35,71.29,71.35,24300.0,59.5953,59.6371,59.5869,59.6371,24300.0
2014-02-13 14:00:00,71.35,71.44,71.33,71.44,66600.0,59.6371,59.7123,59.6203,59.7123,66600.0
2014-02-13 14:05:00,71.45,71.48,71.43,71.44,47700.0,59.7206,59.7457,59.7039,59.7123,47700.0
2014-02-13 14:10:00,71.44,71.44,71.36,71.39,84500.0,59.7123,59.7123,59.6454,59.6705,84500.0
2014-02-13 14:15:00,71.38,71.38,71.34,71.35,46600.0,59.6621,59.6621,59.6287,59.6371,46600.0
2014-02-13 14:20:00,71.35,71.41,71.33,71.37,41000.0,59.6371,59.6872,59.6203,59.6538,41000.0
2014-02-13 14:25:00,71.38,71.38,71.31,71.33,18100.0,59.6621,59.6621,59.6036,59.6203,18100.0
2014-02-13 14:30:00,71.33,71.33,71.23,71.28,53600.0,59.6203,59.6203,59.5368,59.5785,53600.0
2014-02-13 14:35:00,71.28,71.3,71.19,71.25,86100.0,59.5785,59.5953,59.5033,59.5535,86100.0
2014-02-13 14:40:00,71.25,71.32,71.24,71.32,23400.0,59.5535,59.612,59.5451,59.612,23400.0
2014-02-13 14:45:00,71.32,71.35,71.31,71.32,21200.0,59.612,59.6371,59.6036,59.612,21200.0
2014-02-13 14:50:00,71.33,71.37,71.31,71.31,31900.0,59.6203,59.6538,59.6036,59.6036,31900.0
2014-02-13 14:55:00,71.31,71.34,71.27,71.33,30300.0,59.6036,59.6287,59.5702,59.6203,30300.0
2014-02-13 15:00:00,71.32,71.36,71.28,71.28,37200.0,59.612,59.6454,59.5785,59.5785,37200.0
2014-02-13 15:05:00,71.28,71.35,71.26,71.35,40500.0,59.5785,59.6371,59.5618,59.6371,40500.0
2014-02-13 15:10:00,71.35,71.36,71.28,71.28,32900.0,59.6371,59.6454,59.5785,59.5785,32900.0
2014-02-13 15:15:00,71.26,71.28,71.23,71.25,29000.0,59.5618,59.5785,59.5368,59.5535,29000.0
2014-02-13 15:20:00,71.25,71.26,71.22,71.23,26100.0,59.5535,59.5618,59.5284,59.5368,26100.0
2014-02-13 15:25:00,71.22,71.27,71.22,71.27,41800.0,59.5284,59.5702,59.5284,59.5702,41800.0
2014-02-13 15:30:00,71.26,71.3,71.23,71.3,45300.0,59.5618,59.5953,59.5368,59.5953,45300.0
2014-02-13 15:35:00,71.29,71.3,71.23,71.23,34200.0,59.5869,59.5953,59.5368,59.5368,34200.0
2014-02-13 15:40:00,71.23,71.23,71.16,71.2,82900.0,59.5368,59.5368,59.4782,59.5117,82900.0
2014-02-13 15:45:00,71.21,71.22,71.15,71.17,92000.0,59.52,59.5284,59.4699,59.4866,92000.0
2014-02-13 15:50:00,71.17,71.25,71.16,71.24,96100.0,59.4866,59.5535,59.4782,59.5451,96100.0
2014-02-13 15:55:00,71.25,71.26,71.18,71.21,124200.0,59.5535,59.5618,59.495,59.52,124200.0
2014-02-14 09:30:00,71.16,71.45,71.12,71.14,68400.0,59.4782,59.7206,59.4448,59.4615,68400.0
2014-02-14 09:35:00,71.11,71.54,71.11,71.43,30100.0,59.4365,59.7959,59.4365,59.7039,30100.0
2014-02-14 09:40:00,71.42,71.42,71.0,71.2,39500.0,59.6956,59.6956,59.3445,59.5117,39500.0
2014-02-14 09:45:00,71.18,71.34,71.17,71.3,27900.0,59.495,59.6287,59.4866,59.5953,27900.0
2014-02-14 09:50:00,71.28,71.53,71.0,71.35,76900.0,59.5785,59.7875,59.3445,59.6371,76900.0
2014-02-14 09:55:00,71.34,71.54,71.34,71.52,35400.0,59.6287,59.7959,59.6287,59.7792,35400.0
2014-02-14 10:00:00,71.53,71.55,71.44,71.45,58000.0,59.7875,59.8042,59.7123,59.7206,58000.0
2014-02-14 10:05:00,71.45,71.55,71.42,71.5,30800.0,59.7206,59.8042,59.6956,59.7624,30800.0
2014-02-14 10:10:00,71.5,71.56,71.48,71.54,39000.0,59.7624,59.8126,59.7457,59.7959,39000.0
2014-02-14 10:15:00,71.53,71.55,71.42,71.46,35100.0,59.7875,59.8042,59.6956,59.729,35100.0
2014-02-14 10:20:00,71.48,71.58,71.46,71.55,42000.0,59.7457,59.8293,59.729,59.8042,42000.0
2014-02-14 10:25:00,71.56,71.83,71.56,71.8,55300.0,59.8126,60.0383,59.8126,60.0132,55300.0
2014-02-14 10:30:00,71.8,71.85,71.79,71.82,39000.0,60.0132,60.055,60.0048,60.0299,39000.0
2014-02-14 10:35:00,71.84,71.91,71.8,71.8,43600.0,60.0466,60.1051,60.0132,60.0132,43600.0
2014-02-14 10:40:00,71.79,71.98,71.77,71.98,83000.0,60.0048,60.1636,59.9881,60.1636,83000.0
2014-02-14 10:45:00,71.98,72.0,71.91,71.97,36000.0,60.1636,60.1804,60.1051,60.1553,36000.0
2014-02-14 10:50:00,71.97,71.99,71.92,71.97,46200.0,60.1553,60.172,60.1135,60.1553,46200.0
2014-02-14 10:55:00,71.97,72.0,71.93,71.99,56600.0,60.1553,60.1804,60.1218,60.172,56600.0
2014-02-14 11:00:00,71.98,72.11,71.96,72.09,91400.0,60.1636,60.2723,60.1469,60.2556,91400.0
2014-02-14 11:05:00,72.1,72.2,72.02,72.03,34300.0,60.2639,60.3475,60.1971,60.2054,34300.0
2014-02-14 11:10:00,72.02,72.06,71.98,72.01,25900.0,60.1971,60.2305,60.1636,60.1887,25900.0
2014-02-14 11:15:00,72.0,72.0,71.91,71.95,23600.0,60.1804,60.1804,60.1051,60.1386,23600.0
2014-02-14 11:20:00,71.96,72.09,71.95,72.07,26600.0,60.1469,60.2556,60.1386,60.2389,26600.0
2014-02-14 11:25:00,72.08,72.11,72.05,72.07,27300.0,60.2472,60.2723,60.2221,60.2389,27300.0
2014-02-14 11:30:00,72.06,72.08,72.0,72.07,28500.0,60.2305,60.2472,60.1804,60.2389,28500.0
2014-02-14 11:35:00,72.08,72.14,72.07,72.1,39400.0,60.2472,60.2974,60.2389,60.2639,39400.0
2014-02-14 11:40:00,72.1,72.12,72.09,72.1,35300.0,60.2639,60.2807,60.2556,60.2639,35300.0
2014-02-14 11:45:00,72.11,72.18,72.1,72.18,32200.0,60.2723,60.3308,60.2639,60.3308,32200.0
2014-02-14 11:50:00,72.18,72.27,72.17,72.23,56900.0,60.3308,60.406,60.3224,60.3726,56900.0
2014-02-14 11:55:00,72.23,72.38,72.23,72.35,94600.0,60.3726,60.498,60.3726,60.4729,94600.0
2014-02-14 12:00:00,72.34,72.54,72.34,72.5,60600.0,60.4645,60.6317,60.4645,60.5983,60600.0
2014-02-14 12:05:00,72.5,72.77,72.5,72.74,113700.0,60.5983,60.8239,60.5983,60.7989,113700.0
2014-02-14 12:10:00,72.75,72.86,72.62,72.64,145900.0,60.8072,60.8992,60.6986,60.7153,145900.0
2014-02-14 12:15:00,72.64,72.76,72.64,72.73,66700.0,60.7153,60.8156,60.7153,60.7905,66700.0
2014-02-14 12:20:00,72.73,72.81,72.73,72.8,84100.0,60.7905,60.8574,60.7905,60.849,84100.0
2014-02-14 12:25:00,72.79,72.95,72.74,72.9,168700.0,60.8407,60.9744,60.7989,60.9326,168700.0
2014-02-14 12:30:00,72.9,73.04,72.88,73.0,234700.0,60.9326,61.0496,60.9159,61.0162,234700.0
2014-02-14 12:35:00,73.0,73.2,72.94,73.2,162800.0,61.0162,61.1834,60.966,61.1834,162800.0
2014-02-14 12:40:00,73.2,73.21,72.99,72.99,119700.0,61.1834,61.1917,61.0078,61.0078,119700.0
2014-02-14 12:45:00,73.0,73.12,72.99,73.02,78700.0,61.0162,61.1165,61.0078,61.0329,78700.0
2014-02-14 12:50:00,73.03,73.19,73.02,73.04,86300.0,61.0413,61.175,61.0329,61.0496,86300.0
2014-02-14 12:55:00,73.03,73.1,72.99,73.06,29000.0,61.0413,61.0998,61.0078,61.0663,29000.0
2014-02-14 13:00:00,73.05,73.07,72.99,73.04,52400.0,61.058,61.0747,61.0078,61.0496,52400.0
2014-02-14 13:05:00,73.04,73.06,72.92,73.01,71300.0,61.0496,61.0663,60.9493,61.0245,71300.0
2014-02-14 13:10:00,73.0,73.03,72.98,73.01,27700.0,61.0162,61.0413,60.9995,61.0245,27700.0
2014-02-14 13:15:00,73.02,73.02,72.98,72.99,59200.0,61.0329,61.0329,60.9995,61.0078,59200.0
2014-02-14 13:20:00,72.99,73.12,72.97,73.09,49800.0,61.0078,61.1165,60.9911,61.0914,49800.0
2014-02-14 13:25:00,73.09,73.13,73.0,73.01,114300.0,61.0914,61.1249,61.0162,61.0245,114300.0
2014-02-14 13:30:00,73.02,73.02,72.91,72.99,69600.0,61.0329,61.0329,60.941,61.0078,69600.0
2014-02-14 13:35:00,72.98,73.09,72.97,73.09,48800.0,60.9995,61.0914,60.9911,61.0914,48800.0
2014-02-14 13:40:00,73.09,73.16,73.09,73.14,24100.0,61.0914,61.1499,61.0914,61.1332,24100.0
2014-02-14 13:45:00,73.14,73.2,73.14,73.19,38900.0,61.1332,61.1834,61.1332,61.175,38900.0
2014-02-14 13:50:00,73.19,73.22,73.18,73.2,29200.0,61.175,61.2001,61.1666,61.1834,29200.0
2014-02-14 13:55:00,73.19,73.21,73.17,73.19,41400.0,61.175,61.1917,61.1583,61.175,41400.0
2014-02-14 14:00:00,73.19,73.27,73.17,73.25,53000.0,61.175,61.2419,61.1583,61.2252,53000.0
2014-02-14 14:05:00,73.25,73.33,73.25,73.27,63400.0,61.2252,61.292,61.2252,61.2419,63400.0
2014-02-14 14:10:00,73.27,73.28,73.25,73.27,55400.0,61.2419,61.2502,61.2252,61.2419,55400.0
2014-02-14 14:15:00,73.26,73.28,73.24,73.25,358700.0,61.2335,61.2502,61.2168,61.2252,358700.0
2014-02-14 14:20:00,73.24,73.3,73.22,73.3,82200.0,61.2168,61.2669,61.2001,61.2669,82200.0
2014-02-14 14:25:00,73.31,73.49,73.31,73.48,102500.0,61.2753,61.4258,61.2753,61.4174,102500.0
2014-02-14 14:30:00,73.48,73.55,73.37,73.37,118500.0,61.4174,61.4759,61.3255,61.3255,118500.0
2014-02-14 14:35:00,73.37,73.38,73.27,73.3,48200.0,61.3255,61.3338,61.2419,61.2669,48200.0
2014-02-14 14:40:00,73.31,73.42,73.26,73.38,48500.0,61.2753,61.3672,61.2335,61.3338,48500.0
2014-02-14 14:45:00,73.38,73.42,73.37,73.42,33800.0,61.3338,61.3672,61.3255,61.3672,33800.0
2014-02-14 14:50:00,73.42,73.53,73.41,73.53,72700.0,61.3672,61.4592,61.3589,61.4592,72700.0
2014-02-14 14:55:00,73.52,73.61,73.51,73.59,57100.0,61.4508,61.5261,61.4425,61.5093,57100.0
2014-02-14 15:00:00,73.59,73.67,73.59,73.66,67900.0,61.5093,61.5762,61.5093,61.5678,67900.0
2014-02-14 15:05:00,73.66,73.68,73.64,73.66,129900.0,61.5678,61.5846,61.5511,61.5678,129900.0
2014-02-14 15:10:00,73.65,73.66,73.51,73.54,135900.0,61.5595,61.5678,61.4425,61.4675,135900.0
2014-02-14 15:15:00,73.53,73.6,73.52,73.56,134200.0,61.4592,61.5177,61.4508,61.4843,134200.0
2014-02-14 15:20:00,73.57,73.68,73.55,73.65,125700.0,61.4926,61.5846,61.4759,61.5595,125700.0
2014-02-14 15:25:00,73.65,73.75,73.6,73.75,125800.0,61.5595,61.6431,61.5177,61.6431,125800.0
2014-02-14 15:30:00,73.75,73.84,73.73,73.8,219300.0,61.6431,61.7183,61.6264,61.6849,219300.0
2014-02-14 15:35:00,73.8,73.8,73.63,73.64,95700.0,61.6849,61.6849,61.5428,61.5511,95700.0
2014-02-14 15:40:00,73.63,73.64,73.53,73.54,122200.0,61.5428,61.5511,61.4592,61.4675,122200.0
2014-02-14 15:45:00,73.53,73.53,73.42,73.49,201600.0,61.4592,61.4592,61.3672,61.4258,201600.0
2014-02-14 15:50:00,73.48,73.48,73.42,73.44,130500.0,61.4174,61.4174,61.3672,61.384,130500.0
2014-02-14 15:55:00,73.45,73.55,73.43,73.52,190200.0,61.3923,61.4759,61.3756,61.4508,190200.0
2014-02-18 09:30:00,73.52,74.0,73.45,73.82,124300.0,61.4508,61.852,61.3923,61.7016,124300.0
2014-02-18 09:35:00,73.82,74.34,73.74,74.3,91300.0,61.7016,62.1362,61.6347,62.1028,91300.0
2014-02-18 09:40:00,74.27,74.37,74.17,74.27,184700.0,62.0777,62.1613,61.9941,62.0777,184700.0
2014-02-18 09:45:00,74.29,74.35,74.23,74.34,139800.0,62.0944,62.1446,62.0443,62.1362,139800.0
2014-02-18 09:50:00,74.32,74.39,74.23,74.27,92600.0,62.1195,62.178,62.0443,62.0777,92600.0
2014-02-18 09:55:00,74.28,74.3,74.21,74.24,101100.0,62.0861,62.1028,62.0276,62.0526,101100.0
2014-02-18 10:00:00,74.23,74.33,74.21,74.26,87100.0,62.0443,62.1279,62.0276,62.0693,87100.0
2014-02-18 10:05:00,74.25,74.58,74.23,74.56,142100.0,62.061,62.3368,62.0443,62.3201,142100.0
2014-02-18 10:10:00,74.58,74.62,74.4,74.4,144000.0,62.3368,62.3702,62.1864,62.1864,144000.0
2014-02-18 10:15:00,74.39,74.42,74.3,74.31,80900.0,62.178,62.2031,62.1028,62.1111,80900.0
2014-02-18 10:20:00,74.31,74.32,74.11,74.2,44500.0,62.1111,62.1195,61.944,62.0192,44500.0
2014-02-18 10:25:00,74.2,74.35,74.18,74.32,54800.0,62.0192,62.1446,62.0025,62.1195,54800.0
2014-02-18 10:30:00,74.33,74.37,74.27,74.27,45100.0,62.1279,62.1613,62.0777,62.0777,45100.0
2014-02-18 10:35:00,74.26,74.31,74.24,74.28,45500.0,62.0693,62.1111,62.0526,62.0861,45500.0
2014-02-18 10:40:00,74.27,74.28,74.2,74.25,45000.0,62.0777,62.0861,62.0192,62.061,45000.0
2014-02-18 10:45:00,74.26,74.3,74.23,74.25,50700.0,62.0693,62.1028,62.0443,62.061,50700.0
2014-02-18 10:50:00,74.25,74.33,74.24,74.33,84600.0,62.061,62.1279,62.0526,62.1279,84600.0
2014-02-18 10:55:00,74.32,74.38,74.32,74.33,24800.0,62.1195,62.1696,62.1195,62.1279,24800.0
2014-02-18 11:00:00,74.34,74.4,74.29,74.29,46300.0,62.1362,62.1864,62.0944,62.0944,46300.0
2014-02-18 11:05:00,74.28,74.3,74.22,74.27,34900.0,62.0861,62.1028,62.0359,62.0777,34900.0
2014-02-18 11:10:00,74.27,74.31,74.23,74.3,36300.0,62.0777,62.1111,62.0443,62.1028,36300.0
2014-02-18 11:15:00,74.29,74.31,74.26,74.31,158500.0,62.0944,62.1111,62.0693,62.1111,158500.0
2014-02-18 11:20:00,74.29,74.29,74.23,74.26,53700.0,62.0944,62.0944,62.0443,62.0693,53700.0
2014-02-18 11:25:00,74.26,74.26,74.22,74.24,48700.0,62.0693,62.0693,62.0359,62.0526,48700.0
2014-02-18 11:30:00,74.25,74.27,74.21,74.21,29400.0,62.061,62.0777,62.0276,62.0276,29400.0
2014-02-18 11:35:00,74.21,74.21,74.12,74.13,79800.0,62.0276,62.0276,61.9523,61.9607,79800.0
2014-02-18 11:40:00,74.14,74.29,74.14,74.26,100100.0,61.969,62.0944,61.969,62.0693,100100.0
2014-02-18 11:45:00,74.27,74.27,74.11,74.11,37900.0,62.0777,62.0777,61.944,61.944,37900.0
2014-02-18 11:50:00,74.12,74.17,74.11,74.11,52800.0,61.9523,61.9941,61.944,61.944,52800.0
2014-02-18 11:55:00,74.11,74.13,73.98,74.0,58400.0,61.944,61.9607,61.8353,61.852,58400.0
2014-02-18 12:00:00,74.01,74.14,74.01,74.14,23000.0,61.8604,61.969,61.8604,61.969,23000.0
2014-02-18 12:05:00,74.14,74.17,74.05,74.05,36800.0,61.969,61.9941,61.8938,61.8938,36800.0
2014-02-18 12:10:00,74.05,74.05,73.95,73.96,22500.0,61.8938,61.8938,61.8102,61.8186,22500.0
2014-02-18 12:15:00,73.95,73.98,73.91,73.98,29800.0,61.8102,61.8353,61.7768,61.8353,29800.0
2014-02-18 12:20:00,73.98,74.08,73.98,74.06,32000.0,61.8353,61.9189,61.8353,61.9022,32000.0
2014-02-18 12:25:00,74.06,74.09,74.05,74.06,33300.0,61.9022,61.9273,61.8938,61.9022,33300.0
2014-02-18 12:30:00,74.05,74.09,73.98,73.98,72000.0,61.8938,61.9273,61.8353,61.8353,72000.0
2014-02-18 12:35:00,73.98,74.02,73.95,74.02,21500.0,61.8353,61.8687,61.8102,61.8687,21500.0
2014-02-18 12:40:00,74.01,74.07,73.99,74.06,20300.0,61.8604,61.9105,61.8437,61.9022,20300.0
2014-02-18 12:45:00,74.07,74.13,74.07,74.13,42200.0,61.9105,61.9607,61.9105,61.9607,42200.0
2014-02-18 12:50:00,74.13,74.13,73.94,73.94,37400.0,61.9607,61.9607,61.8019,61.8019,37400.0
2014-02-18 12:55:00,73.94,73.96,73.88,73.9,46100.0,61.8019,61.8186,61.7517,61.7684,46100.0
2014-02-18 13:00:00,73.89,74.02,73.89,74.02,26400.0,61.7601,61.8687,61.7601,61.8687,26400.0
2014-02-18 13:05:00,74.01,74.02,73.97,74.01,116800.0,61.8604,61.8687,61.827,61.8604,116800.0
2014-02-18 13:10:00,74.01,74.13,74.01,74.11,26600.0,61.8604,61.9607,61.8604,61.944,26600.0
2014-02-18 13:15:00,74.09,74.1,74.08,74.09,10600.0,61.9273,61.9356,61.9189,61.9273,10600.0
2014-02-18 13:20:00,74.1,74.14,74.02,74.03,31500.0,61.9356,61.969,61.8687,61.8771,31500.0
2014-02-18 13:25:00,74.02,74.03,73.99,74.01,16900.0,61.8687,61.8771,61.8437,61.8604,16900.0
2014-02-18 13:30:00,74.0,74.03,73.99,74.01,24300.0,61.852,61.8771,61.8437,61.8604,24300.0
2014-02-18 13:35:00,74.01,74.01,73.95,73.96,21200.0,61.8604,61.8604,61.8102,61.8186,21200.0
2014-02-18 13:40:00,73.96,74.01,73.95,73.99,122500.0,61.8186,61.8604,61.8102,61.8437,122500.0
2014-02-18 13:45:00,73.99,74.01,73.86,73.95,36200.0,61.8437,61.8604,61.735,61.8102,36200.0
2014-02-18 13:50:00,73.95,74.03,73.95,74.01,27900.0,61.8102,61.8771,61.8102,61.8604,27900.0
2014-02-18 13:55:00,74.03,74.06,74.0,74.05,26600.0,61.8771,61.9022,61.852,61.8938,26600.0
2014-02-18 14:00:00,74.04,74.11,74.03,74.1,65700.0,61.8855,61.944,61.8771,61.9356,65700.0
2014-02-18 14:05:00,74.09,74.12,74.05,74.08,104800.0,61.9273,61.9523,61.8938,61.9189,104800.0
2014-02-18 14:10:00,74.08,74.12,74.07,74.12,20500.0,61.9189,61.9523,61.9105,61.9523,20500.0
2014-02-18 14:15:00,74.13,74.16,74.07,74.07,55400.0,61.9607,61.9858,61.9105,61.9105,55400.0
2014-02-18 14:20:00,74.07,74.09,74.0,74.03,73800.0,61.9105,61.9273,61.852,61.8771,73800.0
2014-02-18 14:25:00,74.03,74.09,74.01,74.08,29900.0,61.8771,61.9273,61.8604,61.9189,29900.0
2014-02-18 14:30:00,74.07,74.1,74.07,74.08,74900.0,61.9105,61.9356,61.9105,61.9189,74900.0
2014-02-18 14:35:00,74.07,74.09,74.05,74.08,22700.0,61.9105,61.9273,61.8938,61.9189,22700.0
2014-02-18 14:40:00,74.07,74.09,74.02,74.05,33400.0,61.9105,61.9273,61.8687,61.8938,33400.0
2014-02-18 14:45:00,74.06,74.09,74.04,74.08,17800.0,61.9022,61.9273,61.8855,61.9189,17800.0
2014-02-18 14:50:00,74.08,74.09,74.01,74.03,86300.0,61.9189,61.9273,61.8604,61.8771,86300.0
2014-02-18 14:55:00,74.03,74.06,74.01,74.03,31600.0,61.8771,61.9022,61.8604,61.8771,31600.0
2014-02-18 15:00:00,74.03,74.05,74.0,74.02,47600.0,61.8771,61.8938,61.852,61.8687,47600.0
2014-02-18 15:05:00,74.01,74.03,74.0,74.0,38400.0,61.8604,61.8771,61.852,61.852,38400.0
2014-02-18 15:10:00,74.01,74.01,74.0,74.0,35300.0,61.8604,61.8604,61.852,61.852,35300.0
2014-02-18 15:15:00,74.0,74.01,73.93,73.97,67300.0,61.852,61.8604,61.7935,61.827,67300.0
2014-02-18 15:20:00,73.97,74.01,73.96,74.01,51400.0,61.827,61.8604,61.8186,61.8604,51400.0
2014-02-18 15:25:00,74.0,74.01,73.87,73.87,71000.0,61.852,61.8604,61.7434,61.7434,71000.0
2014-02-18 15:30:00,73.87,73.91,73.82,73.91,76700.0,61.7434,61.7768,61.7016,61.7768,76700.0
2014-02-18 15:35:00,73.9,73.92,73.87,73.91,89700.0,61.7684,61.7852,61.7434,61.7768,89700.0
2014-02-18 15:40:00,73.91,73.92,73.88,73.91,69300.0,61.7768,61.7852,61.7517,61.7768,69300.0
2014-02-18 15:45:00,73.9,73.96,73.89,73.95,118000.0,61.7684,61.8186,61.7601,61.8102,118000.0
2014-02-18 15:50:00,73.96,73.96,73.9,73.91,101700.0,61.8186,61.8186,61.7684,61.7768,101700.0
2014-02-18 15:55:00,73.91,73.92,73.8,73.83,212600.0,61.7768,61.7852,61.6849,61.7099,212600.0
2014-02-19 09:30:00,73.55,73.91,73.5,73.59,87000.0,61.4759,61.7768,61.4341,61.5093,87000.0
2014-02-19 09:35:00,73.57,73.8,73.51,73.77,71100.0,61.4926,61.6849,61.4425,61.6598,71100.0
2014-02-19 09:40:00,73.81,74.05,73.71,73.95,46700.0,61.6932,61.8938,61.6096,61.8102,46700.0
2014-02-19 09:45:00,73.95,74.15,73.9,74.08,46900.0,61.8102,61.9774,61.7684,61.9189,46900.0
2014-02-19 09:50:00,74.07,74.09,73.85,73.92,55900.0,61.9105,61.9273,61.7267,61.7852,55900.0
2014-02-19 09:55:00,73.94,74.14,73.93,74.14,48200.0,61.8019,61.969,61.7935,61.969,48200.0
2014-02-19 10:00:00,74.14,74.14,73.94,73.94,66200.0,61.969,61.969,61.8019,61.8019,66200.0
2014-02-19 10:05:00,73.94,73.94,73.68,73.85,97400.0,61.8019,61.8019,61.5846,61.7267,97400.0
2014-02-19 10:10:00,73.84,74.06,73.84,74.04,27000.0,61.7183,61.9022,61.7183,61.8855,27000.0
2014-02-19 10:15:00,74.06,74.16,74.03,74.15,48300.0,61.9022,61.9858,61.8771,61.9774,48300.0
2014-02-19 10:20:00,74.17,74.25,74.15,74.23,85500.0,61.9941,62.061,61.9774,62.0443,85500.0
2014-02-19 10:25:00,74.23,74.24,74.15,74.15,35500.0,62.0443,62.0526,61.9774,61.9774,35500.0
2014-02-19 10:30:00,74.15,74.27,74.14,74.22,43100.0,61.9774,62.0777,61.969,62.0359,43100.0
2014-02-19 10:35:00,74.23,74.31,74.22,74.27,31300.0,62.0443,62.1111,62.0359,62.0777,31300.0
2014-02-19 10:40:00,74.27,74.27,74.12,74.14,26300.0,62.0777,62.0777,61.9523,61.969,26300.0
2014-02-19 10:45:00,74.15,74.26,74.14,74.25,35300.0,61.9774,62.0693,61.969,62.061,35300.0
2014-02-19 10:50:00,74.24,74.24,74.19,74.21,27300.0,62.0526,62.0526,62.0108,62.0276,27300.0
2014-02-19 10:55:00,74.21,74.26,74.19,74.23,26700.0,62.0276,62.0693,62.0108,62.0443,26700.0
2014-02-19 11:00:00,74.25,74.25,74.19,74.22,33400.0,62.061,62.061,62.0108,62.0359,33400.0
2014-02-19 11:05:00,74.23,74.31,74.23,74.31,25100.0,62.0443,62.1111,62.0443,62.1111,25100.0
2014-02-19 11:10:00,74.3,74.31,74.26,74.27,32800.0,62.1028,62.1111,62.0693,62.0777,32800.0
2014-02-19 11:15:00,74.27,74.28,74.14,74.14,50900.0,62.0777,62.0861,61.969,61.969,50900.0
2014-02-19 11:20:00,74.13,74.14,74.06,74.07,24000.0,61.9607,61.969,61.9022,61.9105,24000.0
2014-02-19 11:25:00,74.08,74.08,74.04,74.04,64500.0,61.9189,61.9189,61.8855,61.8855,64500.0
2014-02-19 11:30:00,74.04,74.17,74.02,74.16,26700.0,61.8855,61.9941,61.8687,61.9858,26700.0
2014-02-19 11:35:00,74.15,74.17,74.1,74.11,16400.0,61.9774,61.9941,61.9356,61.944,16400.0
2014-02-19 11:40:00,74.1,74.18,74.09,74.18,72800.0,61.9356,62.0025,61.9273,62.0025,72800.0
2014-02-19 11:45:00,74.17,74.24,74.16,74.24,40700.0,61.9941,62.0526,61.9858,62.0526,40700.0
2014-02-19 11:50:00,74.23,74.28,74.22,74.23,25600.0,62.0443,62.0861,62.0359,62.0443,25600.0
2014-02-19 11:55:00,74.23,74.24,73.94,73.95,47200.0,62.0443,62.0526,61.8019,61.8102,47200.0
2014-02-19 12:00:00,73.93,73.93,73.74,73.86,77900.0,61.7935,61.7935,61.6347,61.735,77900.0
2014-02-19 12:05:00,73.86,73.91,73.83,73.9,34200.0,61.735,61.7768,61.7099,61.7684,34200.0
2014-02-19 12:10:00,73.9,73.92,73.87,73.9,23700.0,61.7684,61.7852,61.7434,61.7684,23700.0
2014-02-19 12:15:00,73.89,73.9,73.66,73.67,24200.0,61.7601,61.7684,61.5678,61.5762,24200.0
2014-02-19 12:20:00,73.66,73.69,73.58,73.58,56300.0,61.5678,61.5929,61.501,61.501,56300.0
2014-02-19 12:25:00,73.59,73.6,73.55,73.59,26700.0,61.5093,61.5177,61.4759,61.5093,26700.0
2014-02-19 12:30:00,73.58,73.67,73.58,73.66,91700.0,61.501,61.5762,61.501,61.5678,91700.0
2014-02-19 12:35:00,73.66,73.71,73.62,73.71,14700.0,61.5678,61.6096,61.5344,61.6096,14700.0
2014-02-19 12:40:00,73.71,73.71,73.62,73.64,20000.0,61.6096,61.6096,61.5344,61.5511,20000.0
2014-02-19 12:45:00,73.65,73.71,73.62,73.71,23200.0,61.5595,61.6096,61.5344,61.6096,23200.0
2014-02-19 12:50:00,73.71,73.73,73.64,73.65,24500.0,61.6096,61.6264,61.5511,61.5595,24500.0
2014-02-19 12:55:00,73.65,73.71,73.64,73.66,83200.0,61.5595,61.6096,61.5511,61.5678,83200.0
2014-02-19 13:00:00,73.65,73.68,73.63,73.68,11500.0,61.5595,61.5846,61.5428,61.5846,11500.0
2014-02-19 13:05:00,73.69,73.72,73.63,73.7,12900.0,61.5929,61.618,61.5428,61.6013,12900.0
2014-02-19 13:10:00,73.72,73.72,73.64,73.68,22600.0,61.618,61.618,61.5511,61.5846,22600.0
2014-02-19 13:15:00,73.67,73.7,73.65,73.66,10200.0,61.5762,61.6013,61.5595,61.5678,10200.0
2014-02-19 13:20:00,73.65,73.66,73.59,73.61,17400.0,61.5595,61.5678,61.5093,61.5261,17400.0
2014-02-19 13:25:00,73.61,73.65,73.59,73.63,10400.0,61.5261,61.5595,61.5093,61.5428,10400.0
2014-02-19 13:30:00,73.65,73.72,73.64,73.71,15800.0,61.5595,61.618,61.5511,61.6096,15800.0
2014-02-19 13:35:00,73.72,73.72,73.62,73.65,28700.0,61.618,61.618,61.5344,61.5595,28700.0
2014-02-19 13:40:00,73.64,73.65,73.61,73.64,12200.0,61.5511,61.5595,61.5261,61.5511,12200.0
2014-02-19 13:45:00,73.64,73.65,73.61,73.65,11200.0,61.5511,61.5595,61.5261,61.5595,11200.0
2014-02-19 13:50:00,73.65,73.73,73.65,73.71,18900.0,61.5595,61.6264,61.5595,61.6096,18900.0
2014-02-19 13:55:00,73.72,73.72,73.64,73.64,12700.0,61.618,61.618,61.5511,61.5511,12700.0
2014-02-19 14:00:00,73.65,73.71,73.61,73.65,15600.0,61.5595,61.6096,61.5261,61.5595,15600.0
2014-02-19 14:05:00,73.64,73.74,73.62,73.74,15500.0,61.5511,61.6347,61.5344,61.6347,15500.0
2014-02-19 14:10:00,73.72,73.73,73.64,73.67,28000.0,61.618,61.6264,61.5511,61.5762,28000.0
2014-02-19 14:15:00,73.64,73.66,73.61,73.63,16400.0,61.5511,61.5678,61.5261,61.5428,16400.0
2014-02-19 14:20:00,73.63,73.64,73.51,73.59,22600.0,61.5428,61.5511,61.4425,61.5093,22600.0
2014-02-19 14:25:00,73.59,73.65,73.57,73.64,17600.0,61.5093,61.5595,61.4926,61.5511,17600.0
2014-02-19 14:30:00,73.63,73.64,73.56,73.56,36600.0,61.5428,61.5511,61.4843,61.4843,36600.0
2014-02-19 14:35:00,73.56,73.59,73.56,73.59,21600.0,61.4843,61.5093,61.4843,61.5093,21600.0
2014-02-19 14:40:00,73.6,73.68,73.53,73.53,25800.0,61.5177,61.5846,61.4592,61.4592,25800.0
2014-02-19 14:45:00,73.53,73.61,73.52,73.54,22800.0,61.4592,61.5261,61.4508,61.4675,22800.0
2014-02-19 14:50:00,73.54,73.56,73.51,73.54,23500.0,61.4675,61.4843,61.4425,61.4675,23500.0
2014-02-19 14:55:00,73.55,73.57,73.5,73.54,29500.0,61.4759,61.4926,61.4341,61.4675,29500.0
2014-02-19 15:00:00,73.54,73.55,73.51,73.51,29400.0,61.4675,61.4759,61.4425,61.4425,29400.0
2014-02-19 15:05:00,73.51,73.56,73.51,73.55,56600.0,61.4425,61.4843,61.4425,61.4759,56600.0
2014-02-19 15:10:00,73.54,73.57,73.5,73.52,132900.0,61.4675,61.4926,61.4341,61.4508,132900.0
2014-02-19 15:15:00,73.52,73.58,73.51,73.52,97900.0,61.4508,61.501,61.4425,61.4508,97900.0
2014-02-19 15:20:00,73.52,73.56,73.51,73.55,79400.0,61.4508,61.4843,61.4425,61.4759,79400.0
2014-02-19 15:25:00,73.55,73.56,73.52,73.56,92100.0,61.4759,61.4843,61.4508,61.4843,92100.0
2014-02-19 15:30:00,73.56,73.56,73.52,73.52,67900.0,61.4843,61.4843,61.4508,61.4508,67900.0
2014-02-19 15:35:00,73.52,73.55,73.49,73.52,59000.0,61.4508,61.4759,61.4258,61.4508,59000.0
2014-02-19 15:40:00,73.52,73.61,73.51,73.54,80700.0,61.4508,61.5261,61.4425,61.4675,80700.0
2014-02-19 15:45:00,73.53,73.55,73.51,73.52,132000.0,61.4592,61.4759,61.4425,61.4508,132000.0
2014-02-19 15:50:00,73.53,73.53,73.42,73.47,129300.0,61.4592,61.4592,61.3672,61.409,129300.0
2014-02-19 15:55:00,73.46,73.58,73.45,73.55,176900.0,61.4007,61.501,61.3923,61.4759,176900.0
2014-02-20 09:30:00,73.53,74.11,73.5,73.99,98100.0,61.4592,61.944,61.4341,61.8437,98100.0
2014-02-20 09:35:00,74.0,74.0,73.52,73.52,64200.0,61.852,61.852,61.4508,61.4508,64200.0
2014-02-20 09:40:00,73.52,73.59,73.37,73.45,46100.0,61.4508,61.5093,61.3255,61.3923,46100.0
2014-02-20 09:45:00,73.45,73.5,73.23,73.26,54000.0,61.3923,61.4341,61.2084,61.2335,54000.0
2014-02-20 09:50:00,73.25,73.38,73.25,73.33,39400.0,61.2252,61.3338,61.2252,61.292,39400.0
2014-02-20 09:55:00,73.34,73.45,73.32,73.44,32000.0,61.3004,61.3923,61.2837,61.384,32000.0
2014-02-20 10:00:00,73.44,73.57,73.32,73.46,81200.0,61.384,61.4926,61.2837,61.4007,81200.0
2014-02-20 10:05:00,73.46,73.49,73.34,73.4,32700.0,61.4007,61.4258,61.3004,61.3505,32700.0
2014-02-20 10:10:00,73.41,73.66,73.41,73.63,35600.0,61.3589,61.5678,61.3589,61.5428,35600.0
2014-02-20 10:15:00,73.63,73.77,73.56,73.58,97400.0,61.5428,61.6598,61.4843,61.501,97400.0
2014-02-20 10:20:00,73.58,73.58,73.4,73.42,82400.0,61.501,61.501,61.3505,61.3672,82400.0
2014-02-20 10:25:00,73.43,73.54,73.41,73.5,47600.0,61.3756,61.4675,61.3589,61.4341,47600.0
2014-02-20 10:30:00,73.49,73.8,73.49,73.77,27800.0,61.4258,61.6849,61.4258,61.6598,27800.0
2014-02-20 10:35:00,73.78,73.81,73.6,73.65,26700.0,61.6681,61.6932,61.5177,61.5595,26700.0
2014-02-20 10:40:00,73.66,73.73,73.64,73.65,26500.0,61.5678,61.6264,61.5511,61.5595,26500.0
2014-02-20 10:45:00,73.65,73.7,73.64,73.65,27900.0,61.5595,61.6013,61.5511,61.5595,27900.0
2014-02-20 10:50:00,73.66,73.78,73.64,73.78,23500.0,61.5678,61.6681,61.5511,61.6681,23500.0
2014-02-20 10:55:00,73.78,73.86,73.72,73.74,24600.0,61.6681,61.735,61.618,61.6347,24600.0
2014-02-20 11:00:00,73.73,73.8,73.73,73.78,28900.0,61.6264,61.6849,61.6264,61.6681,28900.0
2014-02-20 11:05:00,73.8,73.85,73.79,73.83,28000.0,61.6849,61.7267,61.6765,61.7099,28000.0
2014-02-20 11:10:00,73.82,73.83,73.71,73.71,18700.0,61.7016,61.7099,61.6096,61.6096,18700.0
2014-02-20 11:15:00,73.71,73.72,73.66,73.69,31600.0,61.6096,61.618,61.5678,61.5929,31600.0
2014-02-20 11:20:00,73.69,73.74,73.69,73.69,14900.0,61.5929,61.6347,61.5929,61.5929,14900.0
2014-02-20 11:25:00,73.69,73.71,73.63,73.71,29300.0,61.5929,61.6096,61.5428,61.6096,29300.0
2014-02-20 11:30:00,73.71,73.71,73.65,73.66,16800.0,61.6096,61.6096,61.5595,61.5678,16800.0
2014-02-20 11:35:00,73.67,73.69,73.65,73.68,26500.0,61.5762,61.5929,61.5595,61.5846,26500.0
2014-02-20 11:40:00,73.68,73.68,73.65,73.67,20100.0,61.5846,61.5846,61.5595,61.5762,20100.0
2014-02-20 11:45:00,73.68,73.7,73.63,73.66,24700.0,61.5846,61.6013,61.5428,61.5678,24700.0
2014-02-20 11:50:00,73.66,73.67,73.6,73.62,21200.0,61.5678,61.5762,61.5177,61.5344,21200.0
2014-02-20 11:55:00,73.63,73.69,73.63,73.69,21000.0,61.5428,61.5929,61.5428,61.5929,21000.0
2014-02-20 12:00:00,73.7,73.75,73.68,73.75,20100.0,61.6013,61.6431,61.5846,61.6431,20100.0
2014-02-20 12:05:00,73.75,73.83,73.74,73.83,21400.0,61.6431,61.7099,61.6347,61.7099,21400.0
2014-02-20 12:10:00,73.83,73.83,73.74,73.75,20700.0,61.7099,61.7099,61.6347,61.6431,20700.0
2014-02-20 12:15:00,73.76,73.81,73.72,73.8,41800.0,61.6514,61.6932,61.618,61.6849,41800.0
2014-02-20 12:20:00,73.81,73.85,73.78,73.78,26200.0,61.6932,61.7267,61.6681,61.6681,26200.0
2014-02-20 12:25:00,73.78,73.84,73.76,73.83,27100.0,61.6681,61.7183,61.6514,61.7099,27100.0
2014-02-20 12:30:00,73.83,73.9,73.83,73.85,32900.0,61.7099,61.7684,61.7099,61.7267,32900.0
2014-02-20 12:35:00,73.85,73.9,73.85,73.89,23800.0,61.7267,61.7684,61.7267,61.7601,23800.0
2014-02-20 12:40:00,73.89,73.99,73.89,73.94,33500.0,61.7601,61.8437,61.7601,61.8019,33500.0
2014-02-20 12:45:00,73.94,73.98,73.93,73.98,17100.0,61.8019,61.8353,61.7935,61.8353,17100.0
2014-02-20 12:50:00,73.98,73.99,73.96,73.97,34700.0,61.8353,61.8437,61.8186,61.827,34700.0
2014-02-20 12:55:00,73.98,74.0,73.97,73.99,28200.0,61.8353,61.852,61.827,61.8437,28200.0
2014-02-20 13:00:00,73.98,74.0,73.98,74.0,14900.0,61.8353,61.852,61.8353,61.852,14900.0
2014-02-20 13:05:00,73.99,74.0,73.99,74.0,33100.0,61.8437,61.852,61.8437,61.852,33100.0
2014-02-20 13:10:00,74.0,74.0,73.98,73.99,16900.0,61.852,61.852,61.8353,61.8437,16900.0
2014-02-20 13:15:00,74.0,74.0,73.98,73.99,12900.0,61.852,61.852,61.8353,61.8437,12900.0
2014-02-20 13:20:00,73.98,73.98,73.95,73.98,29500.0,61.8353,61.8353,61.8102,61.8353,29500.0
2014-02-20 13:25:00,73.98,74.0,73.98,74.0,20800.0,61.8353,61.852,61.8353,61.852,20800.0
2014-02-20 13:30:00,74.0,74.09,73.99,74.07,32900.0,61.852,61.9273,61.8437,61.9105,32900.0
2014-02-20 13:35:00,74.08,74.11,74.07,74.08,28700.0,61.9189,61.944,61.9105,61.9189,28700.0
2014-02-20 13:40:00,74.07,74.08,73.94,73.97,43600.0,61.9105,61.9189,61.8019,61.827,43600.0
2014-02-20 13:45:00,73.96,73.97,73.9,73.91,34300.0,61.8186,61.827,61.7684,61.7768,34300.0
2014-02-20 13:50:00,73.91,73.91,73.88,73.89,32000.0,61.7768,61.7768,61.7517,61.7601,32000.0
2014-02-20 13:55:00,73.88,73.89,73.84,73.84,31500.0,61.7517,61.7601,61.7183,61.7183,31500.0
2014-02-20 14:00:00,73.83,73.85,73.72,73.72,34100.0,61.7099,61.7267,61.618,61.618,34100.0
2014-02-20 14:05:00,73.72,73.72,73.67,73.67,31400.0,61.618,61.618,61.5762,61.5762,31400.0
2014-02-20 14:10:00,73.67,73.69,73.66,73.69,32400.0,61.5762,61.5929,61.5678,61.5929,32400.0
2014-02-20 14:15:00,73.7,73.83,73.7,73.79,38000.0,61.6013,61.7099,61.6013,61.6765,38000.0
2014-02-20 14:20:00,73.78,73.84,73.77,73.82,28900.0,61.6681,61.7183,61.6598,61.7016,28900.0
2014-02-20 14:25:00,73.83,73.87,73.82,73.83,30600.0,61.7099,61.7434,61.7016,61.7099,30600.0
2014-02-20 14:30:00,73.84,73.87,73.83,73.87,44500.0,61.7183,61.7434,61.7099,61.7434,44500.0
2014-02-20 14:35:00,73.86,73.88,73.85,73.88,31500.0,61.735,61.7517,61.7267,61.7517,31500.0
2014-02-20 14:40:00,73.88,73.94,73.88,73.93,41500.0,61.7517,61.8019,61.7517,61.7935,41500.0
2014-02-20 14:45:00,73.92,73.95,73.91,73.92,27400.0,61.7852,61.8102,61.7768,61.7852,27400.0
2014-02-20 14:50:00,73.92,73.93,73.84,73.85,27500.0,61.7852,61.7935,61.7183,61.7267,27500.0
2014-02-20 14:55:00,73.85,73.86,73.8,73.8,36300.0,61.7267,61.735,61.6849,61.6849,36300.0
2014-02-20 15:00:00,73.81,73.86,73.8,73.84,33800.0,61.6932,61.735,61.6849,61.7183,33800.0
2014-02-20 15:05:00,73.85,73.85,73.75,73.76,29700.0,61.7267,61.7267,61.6431,61.6514,29700.0
2014-02-20 15:10:00,73.77,73.77,73.75,73.77,23800.0,61.6598,61.6598,61.6431,61.6598,23800.0
2014-02-20 15:15:00,73.76,73.76,73.64,73.64,62600.0,61.6514,61.6514,61.5511,61.5511,62600.0
2014-02-20 15:20:00,73.64,73.65,73.58,73.58,96700.0,61.5511,61.5595,61.501,61.501,96700.0
2014-02-20 15:25:00,73.58,73.59,73.53,73.54,83400.0,61.501,61.5093,61.4592,61.4675,83400.0
2014-02-20 15:30:00,73.55,73.56,73.43,73.45,81000.0,61.4759,61.4843,61.3756,61.3923,81000.0
2014-02-20 15:35:00,73.46,73.48,73.4,73.41,83000.0,61.4007,61.4174,61.3505,61.3589,83000.0
2014-02-20 15:40:00,73.41,73.49,73.4,73.46,90600.0,61.3589,61.4258,61.3505,61.4007,90600.0
2014-02-20 15:45:00,73.47,73.58,73.47,73.58,140000.0,61.409,61.501,61.409,61.501,140000.0
2014-02-20 15:50:00,73.57,73.58,73.44,73.44,152400.0,61.4926,61.501,61.384,61.384,152400.0
2014-02-20 15:55:00,73.45,73.57,73.35,73.48,495600.0,61.3923,61.4926,61.3087,61.4174,495600.0
2014-02-21 09:30:00,73.43,73.79,73.31,73.58,351800.0,61.3756,61.6765,61.2753,61.501,351800.0
2014-02-21 09:35:00,73.57,73.63,73.44,73.55,34900.0,61.4926,61.5428,61.384,61.4759,34900.0
2014-02-21 09:40:00,73.56,73.76,73.54,73.69,34100.0,61.4843,61.6514,61.4675,61.5929,34100.0
2014-02-21 09:45:00,73.73,73.81,73.67,73.72,51400.0,61.6264,61.6932,61.5762,61.618,51400.0
2014-02-21 09:50:00,73.73,73.85,73.63,73.82,40700.0,61.6264,61.7267,61.5428,61.7016,40700.0
2014-02-21 09:55:00,73.83,73.99,73.81,73.99,36000.0,61.7099,61.8437,61.6932,61.8437,36000.0
2014-02-21 10:00:00,73.98,74.0,73.88,73.89,51000.0,61.8353,61.852,61.7517,61.7601,51000.0
2014-02-21 10:05:00,73.9,73.93,73.84,73.87,29400.0,61.7684,61.7935,61.7183,61.7434,29400.0
2014-02-21 10:10:00,73.87,73.89,73.71,73.75,64300.0,61.7434,61.7601,61.6096,61.6431,64300.0
2014-02-21 10:15:00,73.76,73.81,73.73,73.77,63300.0,61.6514,61.6932,61.6264,61.6598,63300.0
2014-02-21 10:20:00,73.77,73.77,73.63,73.71,50600.0,61.6598,61.6598,61.5428,61.6096,50600.0
2014-02-21 10:25:00,73.73,73.76,73.64,73.64,55400.0,61.6264,61.6514,61.5511,61.5511,55400.0
2014-02-21 10:30:00,73.63,73.64,73.54,73.54,81000.0,61.5428,61.5511,61.4675,61.4675,81000.0
2014-02-21 10:35:00,73.54,73.66,73.53,73.61,60800.0,61.4675,61.5678,61.4592,61.5261,60800.0
2014-02-21 10:40:00,73.61,73.74,73.6,73.72,36500.0,61.5261,61.6347,61.5177,61.618,36500.0
2014-02-21 10:45:00,73.72,73.76,73.67,73.76,37100.0,61.618,61.6514,61.5762,61.6514,37100.0
2014-02-21 10:50:00,73.76,73.77,73.68,73.72,29600.0,61.6514,61.6598,61.5846,61.618,29600.0
2014-02-21 10:55:00,73.7,73.81,73.67,73.81,42800.0,61.6013,61.6932,61.5762,61.6932,42800.0
2014-02-21 11:00:00,73.8,73.83,73.73,73.8,65700.0,61.6849,61.7099,61.6264,61.6849,65700.0
2014-02-21 11:05:00,73.79,73.79,73.7,73.74,52000.0,61.6765,61.6765,61.6013,61.6347,52000.0
2014-02-21 11:10:00,73.75,73.77,73.67,73.7,41700.0,61.6431,61.6598,61.5762,61.6013,41700.0
2014-02-21 11:15:00,73.7,73.71,73.59,73.59,37400.0,61.6013,61.6096,61.5093,61.5093,37400.0
2014-02-21 11:20:00,73.6,73.77,73.59,73.66,42200.0,61.5177,61.6598,61.5093,61.5678,42200.0
2014-02-21 11:25:00,73.66,73.69,73.61,73.63,33400.0,61.5678,61.5929,61.5261,61.5428,33400.0
2014-02-21 11:30:00,73.65,73.76,73.64,73.75,37900.0,61.5595,61.6514,61.5511,61.6431,37900.0
2014-02-21 11:35:00,73.75,73.83,73.75,73.83,46500.0,61.6431,61.7099,61.6431,61.7099,46500.0
2014-02-21 11:40:00,73.84,73.86,73.69,73.69,32300.0,61.7183,61.735,61.5929,61.5929,32300.0
2014-02-21 11:45:00,73.68,73.68,73.6,73.6,38400.0,61.5846,61.5846,61.5177,61.5177,38400.0
2014-02-21 11:50:00,73.59,73.67,73.59,73.64,20300.0,61.5093,61.5762,61.5093,61.5511,20300.0
2014-02-21 11:55:00,73.65,73.7,73.51,73.52,25900.0,61.5595,61.6013,61.4425,61.4508,25900.0
2014-02-21 12:00:00,73.52,73.59,73.51,73.58,36000.0,61.4508,61.5093,61.4425,61.501,36000.0
2014-02-21 12:05:00,73.57,73.6,73.53,73.55,49500.0,61.4926,61.5177,61.4592,61.4759,49500.0
2014-02-21 12:10:00,73.54,73.68,73.54,73.62,114800.0,61.4675,61.5846,61.4675,61.5344,114800.0
2014-02-21 12:15:00,73.62,73.76,73.61,73.74,37200.0,61.5344,61.6514,61.5261,61.6347,37200.0
2014-02-21 12:20:00,73.74,73.8,73.74,73.75,43400.0,61.6347,61.6849,61.6347,61.6431,43400.0
2014-02-21 12:25:00,73.76,73.82,73.75,73.75,13400.0,61.6514,61.7016,61.6431,61.6431,13400.0
2014-02-21 12:30:00,73.75,73.86,73.73,73.86,41800.0,61.6431,61.735,61.6264,61.735,41800.0
2014-02-21 12:35:00,73.85,73.91,73.84,73.87,26100.0,61.7267,61.7768,61.7183,61.7434,26100.0
2014-02-21 12:40:00,73.88,73.98,73.87,73.96,34100.0,61.7517,61.8353,61.7434,61.8186,34100.0
2014-02-21 12:45:00,73.95,73.98,73.92,73.98,43200.0,61.8102,61.8353,61.7852,61.8353,43200.0
2014-02-21 12:50:00,73.98,74.09,73.98,74.09,338300.0,61.8353,61.9273,61.8353,61.9273,338300.0
2014-02-21 12:55:00,74.09,74.1,73.98,74.0,34000.0,61.9273,61.9356,61.8353,61.852,34000.0
2014-02-21 13:00:00,73.98,74.01,73.96,73.99,24600.0,61.8353,61.8604,61.8186,61.8437,24600.0
2014-02-21 13:05:00,73.99,74.0,73.94,73.98,26500.0,61.8437,61.852,61.8019,61.8353,26500.0
2014-02-21 13:10:00,73.97,73.99,73.95,73.99,20100.0,61.827,61.8437,61.8102,61.8437,20100.0
2014-02-21 13:15:00,73.99,74.0,73.93,73.96,15500.0,61.8437,61.852,61.7935,61.8186,15500.0
2014-02-21 13:20:00,73.95,73.98,73.89,73.95,24500.0,61.8102,61.8353,61.7601,61.8102,24500.0
2014-02-21 13:25:00,73.94,73.97,73.91,73.97,19000.0,61.8019,61.827,61.7768,61.827,19000.0
2014-02-21 13:30:00,73.98,74.0,73.89,73.91,25900.0,61.8353,61.852,61.7601,61.7768,25900.0
2014-02-21 13:35:00,73.92,73.96,73.9,73.93,34100.0,61.7852,61.8186,61.7684,61.7935,34100.0
2014-02-21 13:40:00,73.92,73.96,73.92,73.95,21300.0,61.7852,61.8186,61.7852,61.8102,21300.0
2014-02-21 13:45:00,73.95,74.0,73.93,73.98,30100.0,61.8102,61.852,61.7935,61.8353,30100.0
2014-02-21 13:50:00,73.98,73.98,73.93,73.95,17000.0,61.8353,61.8353,61.7935,61.8102,17000.0
2014-02-21 13:55:00,73.94,73.99,73.94,73.97,26400.0,61.8019,61.8437,61.8019,61.827,26400.0
2014-02-21 14:00:00,73.96,74.01,73.96,74.01,72000.0,61.8186,61.8604,61.8186,61.8604,72000.0
2014-02-21 14:05:00,74.01,74.01,73.97,73.98,39100.0,61.8604,61.8604,61.827,61.8353,39100.0
2014-02-21 14:10:00,73.99,73.99,73.78,73.79,36400.0,61.8437,61.8437,61.6681,61.6765,36400.0
2014-02-21 14:15:00,73.79,73.79,73.68,73.69,36900.0,61.6765,61.6765,61.5846,61.5929,36900.0
2014-02-21 14:20:00,73.69,73.71,73.64,73.66,43900.0,61.5929,61.6096,61.5511,61.5678,43900.0
2014-02-21 14:25:00,73.67,73.74,73.65,73.7,49200.0,61.5762,61.6347,61.5595,61.6013,49200.0
2014-02-21 14:30:00,73.69,73.69,73.59,73.62,54800.0,61.5929,61.5929,61.5093,61.5344,54800.0
2014-02-21 14:35:00,73.63,73.63,73.6,73.62,22200.0,61.5428,61.5428,61.5177,61.5344,22200.0
2014-02-21 14:40:00,73.61,73.67,73.61,73.67,26500.0,61.5261,61.5762,61.5261,61.5762,26500.0
2014-02-21 14:45:00,73.66,73.67,73.63,73.67,25800.0,61.5678,61.5762,61.5428,61.5762,25800.0
2014-02-21 14:50:00,73.67,73.69,73.61,73.69,28900.0,61.5762,61.5929,61.5261,61.5929,28900.0
2014-02-21 14:55:00,73.69,73.72,73.66,73.66,36100.0,61.5929,61.618,61.5678,61.5678,36100.0
2014-02-21 15:00:00,73.66,73.71,73.61,73.67,23700.0,61.5678,61.6096,61.5261,61.5762,23700.0
2014-02-21 15:05:00,73.68,73.76,73.68,73.74,26200.0,61.5846,61.6514,61.5846,61.6347,26200.0
2014-02-21 15:10:00,73.74,73.75,73.7,73.74,23300.0,61.6347,61.6431,61.6013,61.6347,23300.0
2014-02-21 15:15:00,73.75,73.75,73.71,73.75,32600.0,61.6431,61.6431,61.6096,61.6431,32600.0
2014-02-21 15:20:00,73.75,73.83,73.73,73.83,57700.0,61.6431,61.7099,61.6264,61.7099,57700.0
2014-02-21 15:25:00,73.83,73.94,73.82,73.93,33700.0,61.7099,61.8019,61.7016,61.7935,33700.0
2014-02-21 15:30:00,73.92,73.96,73.86,73.86,55300.0,61.7852,61.8186,61.735,61.735,55300.0
2014-02-21 15:35:00,73.86,73.88,73.82,73.83,43300.0,61.735,61.7517,61.7016,61.7099,43300.0
2014-02-21 15:40:00,73.83,73.92,73.83,73.9,85000.0,61.7099,61.7852,61.7099,61.7684,85000.0
2014-02-21 15:45:00,73.9,73.95,73.89,73.9,91600.0,61.7684,61.8102,61.7601,61.7684,91600.0
2014-02-21 15:50:00,73.9,73.94,73.85,73.86,138100.0,61.7684,61.8019,61.7267,61.735,138100.0
2014-02-21 15:55:00,73.86,73.88,73.77,73.82,144600.0,61.735,61.7517,61.6598,61.7016,144600.0
2014-02-24 09:30:00,74.14,75.49,74.0,75.24,492200.0,61.969,63.0974,61.852,62.8885,492200.0
2014-02-24 09:35:00,75.23,76.25,75.16,75.87,451600.0,62.8801,63.7327,62.8216,63.415,451600.0
2014-02-24 09:40:00,75.82,76.11,75.13,75.59,276000.0,63.3733,63.6156,62.7965,63.181,276000.0
2014-02-24 09:45:00,75.6,76.14,75.6,76.07,255200.0,63.1894,63.6407,63.1894,63.5822,255200.0
2014-02-24 09:50:00,76.1,76.51,76.1,76.28,239400.0,63.6073,63.95,63.6073,63.7577,239400.0
2014-02-24 09:55:00,76.27,76.46,76.11,76.14,158900.0,63.7494,63.9082,63.6156,63.6407,158900.0
2014-02-24 10:00:00,76.13,76.35,76.1,76.3,439700.0,63.6324,63.8162,63.6073,63.7745,439700.0
2014-02-24 10:05:00,76.3,76.58,76.3,76.47,232900.0,63.7745,64.0085,63.7745,63.9166,232900.0
2014-02-24 10:10:00,76.48,76.72,76.43,76.67,130600.0,63.9249,64.1255,63.8831,64.0837,130600.0
2014-02-24 10:15:00,76.65,76.7,76.51,76.67,116000.0,64.067,64.1088,63.95,64.0837,116000.0
2014-02-24 10:20:00,76.67,76.74,76.45,76.54,102000.0,64.0837,64.1422,63.8998,63.9751,102000.0
2014-02-24 10:25:00,76.54,76.77,76.49,76.68,142900.0,63.9751,64.1673,63.9333,64.0921,142900.0
2014-02-24 10:30:00,76.69,76.71,76.43,76.54,98700.0,64.1004,64.1172,63.8831,63.9751,98700.0
2014-02-24 10:35:00,76.53,76.7,76.46,76.48,80800.0,63.9667,64.1088,63.9082,63.9249,80800.0
2014-02-24 10:40:00,76.48,76.49,76.28,76.33,97100.0,63.9249,63.9333,63.7577,63.7995,97100.0
2014-02-24 10:45:00,76.34,76.34,76.04,76.12,164500.0,63.8079,63.8079,63.5571,63.624,164500.0
2014-02-24 10:50:00,76.12,76.16,76.01,76.16,80900.0,63.624,63.6574,63.5321,63.6574,80900.0
2014-02-24 10:55:00,76.15,76.19,76.04,76.08,57500.0,63.6491,63.6825,63.5571,63.5906,57500.0
2014-02-24 11:00:00,76.07,76.1,75.78,75.88,154800.0,63.5822,63.6073,63.3398,63.4234,154800.0
2014-02-24 11:05:00,75.88,76.0,75.85,75.97,78900.0,63.4234,63.5237,63.3983,63.4986,78900.0
2014-02-24 11:10:00,75.95,76.07,75.86,75.87,74500.0,63.4819,63.5822,63.4067,63.415,74500.0
2014-02-24 11:15:00,75.87,75.88,75.7,75.74,99000.0,63.415,63.4234,63.273,63.3064,99000.0
2014-02-24 11:20:00,75.76,75.76,75.57,75.59,128300.0,63.3231,63.3231,63.1643,63.181,128300.0
2014-02-24 11:25:00,75.6,75.76,75.48,75.73,147800.0,63.1894,63.3231,63.0891,63.298,147800.0
2014-02-24 11:30:00,75.75,75.77,75.63,75.64,70900.0,63.3147,63.3315,63.2144,63.2228,70900.0
2014-02-24 11:35:00,75.66,76.03,75.63,76.03,118900.0,63.2395,63.5488,63.2144,63.5488,118900.0
2014-02-24 11:40:00,76.03,76.15,76.01,76.04,52500.0,63.5488,63.6491,63.5321,63.5571,52500.0
2014-02-24 11:45:00,76.05,76.08,75.96,75.99,46100.0,63.5655,63.5906,63.4903,63.5153,46100.0
2014-02-24 11:50:00,76.0,76.1,75.97,76.07,50700.0,63.5237,63.6073,63.4986,63.5822,50700.0
2014-02-24 11:55:00,76.07,76.16,76.05,76.08,60300.0,63.5822,63.6574,63.5655,63.5906,60300.0
2014-02-24 12:00:00,76.08,76.14,76.01,76.04,39600.0,63.5906,63.6407,63.5321,63.5571,39600.0
2014-02-24 12:05:00,76.03,76.12,76.02,76.07,58700.0,63.5488,63.624,63.5404,63.5822,58700.0
2014-02-24 12:10:00,76.07,76.09,76.01,76.01,44400.0,63.5822,63.5989,63.5321,63.5321,44400.0
2014-02-24 12:15:00,76.01,76.23,76.01,76.22,55300.0,63.5321,63.7159,63.5321,63.7076,55300.0
2014-02-24 12:20:00,76.22,76.25,76.04,76.04,62800.0,63.7076,63.7327,63.5571,63.5571,62800.0
2014-02-24 12:25:00,76.04,76.15,75.99,76.02,48400.0,63.5571,63.6491,63.5153,63.5404,48400.0
2014-02-24 12:30:00,76.02,76.03,75.79,75.89,107500.0,63.5404,63.5488,63.3482,63.4318,107500.0
2014-02-24 12:35:00,75.89,75.98,75.84,75.95,34700.0,63.4318,63.507,63.39,63.4819,34700.0
2014-02-24 12:40:00,75.96,75.98,75.85,75.85,60200.0,63.4903,63.507,63.3983,63.3983,60200.0
2014-02-24 12:45:00,75.84,75.94,75.84,75.93,64300.0,63.39,63.4736,63.39,63.4652,64300.0
2014-02-24 12:50:00,75.91,76.0,75.91,75.97,37700.0,63.4485,63.5237,63.4485,63.4986,37700.0
2014-02-24 12:55:00,75.97,75.98,75.84,75.92,51200.0,63.4986,63.507,63.39,63.4568,51200.0
2014-02-24 13:00:00,75.9,76.0,75.88,75.97,53000.0,63.4401,63.5237,63.4234,63.4986,53000.0
2014-02-24 13:05:00,75.97,76.03,75.87,76.03,117100.0,63.4986,63.5488,63.415,63.5488,117100.0
2014-02-24 13:10:00,76.03,76.14,76.02,76.14,53300.0,63.5488,63.6407,63.5404,63.6407,53300.0
2014-02-24 13:15:00,76.14,76.17,76.09,76.12,43700.0,63.6407,63.6658,63.5989,63.624,43700.0
2014-02-24 13:20:00,76.13,76.13,76.04,76.07,40800.0,63.6324,63.6324,63.5571,63.5822,40800.0
2014-02-24 13:25:00,76.07,76.09,76.02,76.05,46500.0,63.5822,63.5989,63.5404,63.5655,46500.0
2014-02-24 13:30:00,76.04,76.15,76.0,76.12,74900.0,63.5571,63.6491,63.5237,63.624,74900.0
2014-02-24 13:35:00,76.12,76.14,76.03,76.09,76500.0,63.624,63.6407,63.5488,63.5989,76500.0
2014-02-24 13:40:00,76.09,76.11,76.05,76.07,40500.0,63.5989,63.6156,63.5655,63.5822,40500.0
2014-02-24 13:45:00,76.07,76.13,76.01,76.04,48400.0,63.5822,63.6324,63.5321,63.5571,48400.0
2014-02-24 13:50:00,76.03,76.09,76.01,76.03,74200.0,63.5488,63.5989,63.5321,63.5488,74200.0
2014-02-24 13:55:00,76.02,76.05,75.99,76.03,25600.0,63.5404,63.5655,63.5153,63.5488,25600.0
2014-02-24 14:00:00,76.03,76.09,76.02,76.07,90300.0,63.5488,63.5989,63.5404,63.5822,90300.0
2014-02-24 14:05:00,76.07,76.15,76.01,76.14,53800.0,63.5822,63.6491,63.5321,63.6407,53800.0
2014-02-24 14:10:00,76.15,76.25,76.13,76.21,72700.0,63.6491,63.7327,63.6324,63.6992,72700.0
2014-02-24 14:15:00,76.21,76.23,76.15,76.16,79700.0,63.6992,63.7159,63.6491,63.6574,79700.0
2014-02-24 14:20:00,76.16,76.38,76.16,76.38,70500.0,63.6574,63.8413,63.6574,63.8413,70500.0
2014-02-24 14:25:00,76.38,76.49,76.38,76.41,80600.0,63.8413,63.9333,63.8413,63.8664,80600.0
2014-02-24 14:30:00,76.4,76.5,76.4,76.47,82200.0,63.858,63.9416,63.858,63.9166,82200.0
2014-02-24 14:35:00,76.47,76.48,76.42,76.45,62200.0,63.9166,63.9249,63.8748,63.8998,62200.0
2014-02-24 14:40:00,76.45,76.46,76.32,76.37,71600.0,63.8998,63.9082,63.7912,63.833,71600.0
2014-02-24 14:45:00,76.36,76.36,76.3,76.3,89000.0,63.8246,63.8246,63.7745,63.7745,89000.0
2014-02-24 14:50:00,76.3,76.35,76.3,76.34,42700.0,63.7745,63.8162,63.7745,63.8079,42700.0
2014-02-24 14:55:00,76.33,76.34,76.21,76.23,54300.0,63.7995,63.8079,63.6992,63.7159,54300.0
2014-02-24 15:00:00,76.21,76.23,76.13,76.22,56000.0,63.6992,63.7159,63.6324,63.7076,56000.0
2014-02-24 15:05:00,76.22,76.29,76.15,76.19,47900.0,63.7076,63.7661,63.6491,63.6825,47900.0
2014-02-24 15:10:00,76.18,76.23,76.08,76.09,56500.0,63.6742,63.7159,63.5906,63.5989,56500.0
2014-02-24 15:15:00,76.08,76.15,76.02,76.15,58600.0,63.5906,63.6491,63.5404,63.6491,58600.0
2014-02-24 15:20:00,76.15,76.23,76.13,76.15,67600.0,63.6491,63.7159,63.6324,63.6491,67600.0
2014-02-24 15:25:00,76.16,76.17,75.98,75.99,77000.0,63.6574,63.6658,63.507,63.5153,77000.0
2014-02-24 15:30:00,76.0,76.09,75.99,76.06,69600.0,63.5237,63.5989,63.5153,63.5739,69600.0
2014-02-24 15:35:00,76.06,76.07,76.0,76.0,62800.0,63.5739,63.5822,63.5237,63.5237,62800.0
2014-02-24 15:40:00,76.01,76.01,75.9,75.99,94400.0,63.5321,63.5321,63.4401,63.5153,94400.0
2014-02-24 15:45:00,76.0,76.09,75.96,75.98,177100.0,63.5237,63.5989,63.4903,63.507,177100.0
2014-02-24 15:50:00,75.99,76.09,75.96,76.08,178100.0,63.5153,63.5989,63.4903,63.5906,178100.0
2014-02-24 15:55:00,76.08,76.11,76.0,76.01,371000.0,63.5906,63.6156,63.5237,63.5321,371000.0
2014-02-25 09:30:00,75.98,76.14,75.86,75.86,66300.0,63.507,63.6407,63.4067,63.4067,66300.0
2014-02-25 09:35:00,75.85,75.85,75.41,75.66,40600.0,63.3983,63.3983,63.0306,63.2395,40600.0
2014-02-25 09:40:00,75.66,75.78,75.55,75.78,27800.0,63.2395,63.3398,63.1476,63.3398,27800.0
2014-02-25 09:45:00,75.79,75.84,75.72,75.81,45800.0,63.3482,63.39,63.2897,63.3649,45800.0
2014-02-25 09:50:00,75.78,75.81,75.55,75.64,52500.0,63.3398,63.3649,63.1476,63.2228,52500.0
2014-02-25 09:55:00,75.67,75.71,75.5,75.62,73100.0,63.2479,63.2813,63.1058,63.2061,73100.0
2014-02-25 10:00:00,75.63,75.77,75.61,75.62,52300.0,63.2144,63.3315,63.1977,63.2061,52300.0
2014-02-25 10:05:00,75.62,75.92,75.61,75.86,117900.0,63.2061,63.4568,63.1977,63.4067,117900.0
2014-02-25 10:10:00,75.86,75.94,75.73,75.74,22100.0,63.4067,63.4736,63.298,63.3064,22100.0
2014-02-25 10:15:00,75.72,75.76,75.55,75.68,127600.0,63.2897,63.3231,63.1476,63.2562,127600.0
2014-02-25 10:20:00,75.66,75.84,75.66,75.7,30700.0,63.2395,63.39,63.2395,63.273,30700.0
2014-02-25 10:25:00,75.67,75.68,75.26,75.29,36500.0,63.2479,63.2562,62.9052,62.9303,36500.0
2014-02-25 10:30:00,75.3,75.35,75.21,75.22,40100.0,62.9386,62.9804,62.8634,62.8718,40100.0
2014-02-25 10:35:00,75.23,75.35,75.14,75.33,58000.0,62.8801,62.9804,62.8049,62.9637,58000.0
2014-02-25 10:40:00,75.33,75.33,75.17,75.24,39800.0,62.9637,62.9637,62.83,62.8885,39800.0
2014-02-25 10:45:00,75.25,75.31,75.25,75.28,32700.0,62.8968,62.947,62.8968,62.9219,32700.0
2014-02-25 10:50:00,75.28,75.35,75.27,75.31,46000.0,62.9219,62.9804,62.9135,62.947,46000.0
2014-02-25 10:55:00,75.3,75.36,75.27,75.27,26400.0,62.9386,62.9888,62.9135,62.9135,26400.0
2014-02-25 11:00:00,75.27,75.32,75.26,75.31,47200.0,62.9135,62.9553,62.9052,62.947,47200.0
2014-02-25 11:05:00,75.32,75.33,75.28,75.29,27600.0,62.9553,62.9637,62.9219,62.9303,27600.0
2014-02-25 11:10:00,75.28,75.38,75.28,75.36,31800.0,62.9219,63.0055,62.9219,62.9888,31800.0
2014-02-25 11:15:00,75.37,75.45,75.36,75.44,20700.0,62.9971,63.064,62.9888,63.0556,20700.0
2014-02-25 11:20:00,75.45,75.52,75.45,75.47,26900.0,63.064,63.1225,63.064,63.0807,26900.0
2014-02-25 11:25:00,75.46,75.46,75.35,75.44,45900.0,63.0724,63.0724,62.9804,63.0556,45900.0
2014-02-25 11:30:00,75.45,75.47,75.31,75.32,20200.0,63.064,63.0807,62.947,62.9553,20200.0
2014-02-25 11:35:00,75.31,75.38,75.29,75.35,22600.0,62.947,63.0055,62.9303,62.9804,22600.0
2014-02-25 11:40:00,75.35,75.44,75.34,75.35,18500.0,62.9804,63.0556,62.9721,62.9804,18500.0
2014-02-25 11:45:00,75.35,75.4,75.33,75.37,19900.0,62.9804,63.0222,62.9637,62.9971,19900.0
2014-02-25 11:50:00,75.36,75.37,75.28,75.31,20300.0,62.9888,62.9971,62.9219,62.947,20300.0
2014-02-25 11:55:00,75.3,75.36,75.25,75.26,25400.0,62.9386,62.9888,62.8968,62.9052,25400.0
2014-02-25 12:00:00,75.26,75.29,75.22,75.23,13000.0,62.9052,62.9303,62.8718,62.8801,13000.0
2014-02-25 12:05:00,75.23,75.25,75.17,75.25,24500.0,62.8801,62.8968,62.83,62.8968,24500.0
2014-02-25 12:10:00,75.25,75.27,75.19,75.19,22700.0,62.8968,62.9135,62.8467,62.8467,22700.0
2014-02-25 12:15:00,75.2,75.33,75.19,75.26,22100.0,62.855,62.9637,62.8467,62.9052,22100.0
2014-02-25 12:20:00,75.26,75.26,75.2,75.23,36700.0,62.9052,62.9052,62.855,62.8801,36700.0
2014-02-25 12:25:00,75.24,75.31,75.24,75.29,25600.0,62.8885,62.947,62.8885,62.9303,25600.0
2014-02-25 12:30:00,75.27,75.3,75.22,75.22,31600.0,62.9135,62.9386,62.8718,62.8718,31600.0
2014-02-25 12:35:00,75.24,75.38,75.23,75.38,34500.0,62.8885,63.0055,62.8801,63.0055,34500.0
2014-02-25 12:40:00,75.37,75.4,75.29,75.3,24900.0,62.9971,63.0222,62.9303,62.9386,24900.0
2014-02-25 12:45:00,75.29,75.36,75.29,75.3,34000.0,62.9303,62.9888,62.9303,62.9386,34000.0
2014-02-25 12:50:00,75.3,75.37,75.26,75.37,25000.0,62.9386,62.9971,62.9052,62.9971,25000.0
2014-02-25 12:55:00,75.37,75.41,75.31,75.31,19900.0,62.9971,63.0306,62.947,62.947,19900.0
2014-02-25 13:00:00,75.31,75.36,75.28,75.3,17900.0,62.947,62.9888,62.9219,62.9386,17900.0
2014-02-25 13:05:00,75.3,75.42,75.28,75.42,24700.0,62.9386,63.0389,62.9219,63.0389,24700.0
2014-02-25 13:10:00,75.42,75.42,75.33,75.33,20800.0,63.0389,63.0389,62.9637,62.9637,20800.0
2014-02-25 13:15:00,75.34,75.4,75.34,75.38,21200.0,62.9721,63.0222,62.9721,63.0055,21200.0
2014-02-25 13:20:00,75.39,75.41,75.36,75.37,13600.0,63.0138,63.0306,62.9888,62.9971,13600.0
2014-02-25 13:25:00,75.36,75.41,75.31,75.35,25500.0,62.9888,63.0306,62.947,62.9804,25500.0
2014-02-25 13:30:00,75.33,75.41,75.3,75.38,20100.0,62.9637,63.0306,62.9386,63.0055,20100.0
2014-02-25 13:35:00,75.39,75.39,75.35,75.37,24400.0,63.0138,63.0138,62.9804,62.9971,24400.0
2014-02-25 13:40:00,75.37,75.4,75.34,75.36,24800.0,62.9971,63.0222,62.9721,62.9888,24800.0
2014-02-25 13:45:00,75.36,75.38,75.34,75.37,27600.0,62.9888,63.0055,62.9721,62.9971,27600.0
2014-02-25 13:50:00,75.37,75.4,75.35,75.37,17500.0,62.9971,63.0222,62.9804,62.9971,17500.0
2014-02-25 13:55:00,75.37,75.39,75.35,75.36,18300.0,62.9971,63.0138,62.9804,62.9888,18300.0
2014-02-25 14:00:00,75.35,75.42,75.33,75.33,46800.0,62.9804,63.0389,62.9637,62.9637,46800.0
2014-02-25 14:05:00,75.33,75.42,75.3,75.4,42900.0,62.9637,63.0389,62.9386,63.0222,42900.0
2014-02-25 14:10:00,75.4,75.42,75.36,75.4,39800.0,63.0222,63.0389,62.9888,63.0222,39800.0
2014-02-25 14:15:00,75.4,75.42,75.38,75.4,42000.0,63.0222,63.0389,63.0055,63.0222,42000.0
2014-02-25 14:20:00,75.39,75.44,75.36,75.39,38500.0,63.0138,63.0556,62.9888,63.0138,38500.0
2014-02-25 14:25:00,75.39,75.43,75.38,75.42,43300.0,63.0138,63.0473,63.0055,63.0389,43300.0
2014-02-25 14:30:00,75.42,75.44,75.38,75.4,25100.0,63.0389,63.0556,63.0055,63.0222,25100.0
2014-02-25 14:35:00,75.4,75.47,75.4,75.47,56700.0,63.0222,63.0807,63.0222,63.0807,56700.0
2014-02-25 14:40:00,75.47,75.54,75.47,75.53,39500.0,63.0807,63.1392,63.0807,63.1309,39500.0
2014-02-25 14:45:00,75.53,75.55,75.5,75.51,48300.0,63.1309,63.1476,63.1058,63.1141,48300.0
2014-02-25 14:50:00,75.5,75.52,75.39,75.39,27100.0,63.1058,63.1225,63.0138,63.0138,27100.0
2014-02-25 14:55:00,75.38,75.4,75.32,75.37,41300.0,63.0055,63.0222,62.9553,62.9971,41300.0
2014-02-25 15:00:00,75.37,75.45,75.37,75.41,36800.0,62.9971,63.064,62.9971,63.0306,36800.0
2014-02-25 15:05:00,75.4,75.47,75.39,75.39,44300.0,63.0222,63.0807,63.0138,63.0138,44300.0
2014-02-25 15:10:00,75.4,75.4,75.3,75.32,35300.0,63.0222,63.0222,62.9386,62.9553,35300.0
2014-02-25 15:15:00,75.32,75.34,75.25,75.28,38600.0,62.9553,62.9721,62.8968,62.9219,38600.0
2014-02-25 15:20:00,75.27,75.3,75.23,75.28,30600.0,62.9135,62.9386,62.8801,62.9219,30600.0
2014-02-25 15:25:00,75.28,75.29,75.13,75.14,52200.0,62.9219,62.9303,62.7965,62.8049,52200.0
2014-02-25 15:30:00,75.14,75.25,75.13,75.24,38000.0,62.8049,62.8968,62.7965,62.8885,38000.0
2014-02-25 15:35:00,75.24,75.32,75.22,75.31,56000.0,62.8885,62.9553,62.8718,62.947,56000.0
2014-02-25 15:40:00,75.3,75.3,75.25,75.26,75900.0,62.9386,62.9386,62.8968,62.9052,75900.0
2014-02-25 15:45:00,75.25,75.27,75.13,75.24,141000.0,62.8968,62.9135,62.7965,62.8885,141000.0
2014-02-25 15:50:00,75.23,75.28,75.2,75.24,96800.0,62.8801,62.9219,62.855,62.8885,96800.0
2014-02-25 15:55:00,75.24,75.33,75.22,75.32,178900.0,62.8885,62.9637,62.8718,62.9553,178900.0
2014-02-26 09:30:00,75.33,75.43,74.78,74.79,86600.0,62.9637,63.0473,62.504,62.5123,86600.0
2014-02-26 09:35:00,74.79,75.09,74.79,75.04,50700.0,62.5123,62.7631,62.5123,62.7213,50700.0
2014-02-26 09:40:00,75.03,75.34,74.97,75.03,41100.0,62.7129,62.9721,62.6628,62.7129,41100.0
2014-02-26 09:45:00,75.03,75.31,74.93,75.31,64700.0,62.7129,62.947,62.6294,62.947,64700.0
2014-02-26 09:50:00,75.31,75.34,75.0,75.15,43700.0,62.947,62.9721,62.6879,62.8132,43700.0
2014-02-26 09:55:00,75.11,75.2,75.04,75.17,70000.0,62.7798,62.855,62.7213,62.83,70000.0
2014-02-26 10:00:00,75.16,75.32,75.05,75.13,65700.0,62.8216,62.9553,62.7297,62.7965,65700.0
2014-02-26 10:05:00,75.15,75.33,75.05,75.2,235200.0,62.8132,62.9637,62.7297,62.855,235200.0
2014-02-26 10:10:00,75.2,75.24,75.13,75.17,142700.0,62.855,62.8885,62.7965,62.83,142700.0
2014-02-26 10:15:00,75.2,75.37,75.2,75.33,25200.0,62.855,62.9971,62.855,62.9637,25200.0
2014-02-26 10:20:00,75.33,75.46,75.3,75.41,13300.0,62.9637,63.0724,62.9386,63.0306,13300.0
2014-02-26 10:25:00,75.42,75.46,75.37,75.38,55100.0,63.0389,63.0724,62.9971,63.0055,55100.0
2014-02-26 10:30:00,75.39,75.48,75.39,75.42,12600.0,63.0138,63.0891,63.0138,63.0389,12600.0
2014-02-26 10:35:00,75.43,75.54,75.43,75.49,49000.0,63.0473,63.1392,63.0473,63.0974,49000.0
2014-02-26 10:40:00,75.48,75.49,75.43,75.46,19300.0,63.0891,63.0974,63.0473,63.0724,19300.0
2014-02-26 10:45:00,75.45,75.53,75.4,75.45,127300.0,63.064,63.1309,63.0222,63.064,127300.0
2014-02-26 10:50:00,75.44,75.49,75.42,75.43,52600.0,63.0556,63.0974,63.0389,63.0473,52600.0
2014-02-26 10:55:00,75.41,75.43,75.31,75.34,13900.0,63.0306,63.0473,62.947,62.9721,13900.0
2014-02-26 11:00:00,75.36,75.37,75.28,75.33,31600.0,62.9888,62.9971,62.9219,62.9637,31600.0
2014-02-26 11:05:00,75.34,75.37,75.29,75.32,18100.0,62.9721,62.9971,62.9303,62.9553,18100.0
2014-02-26 11:10:00,75.32,75.42,75.29,75.39,40400.0,62.9553,63.0389,62.9303,63.0138,40400.0
2014-02-26 11:15:00,75.4,75.55,75.39,75.55,48700.0,63.0222,63.1476,63.0138,63.1476,48700.0
2014-02-26 11:20:00,75.55,75.73,75.54,75.72,23200.0,63.1476,63.298,63.1392,63.2897,23200.0
2014-02-26 11:25:00,75.72,75.8,75.72,75.78,48500.0,63.2897,63.3565,63.2897,63.3398,48500.0
2014-02-26 11:30:00,75.79,75.86,75.72,75.72,44000.0,63.3482,63.4067,63.2897,63.2897,44000.0
2014-02-26 11:35:00,75.71,75.81,75.69,75.81,24100.0,63.2813,63.3649,63.2646,63.3649,24100.0
2014-02-26 11:40:00,75.81,75.93,75.8,75.89,41600.0,63.3649,63.4652,63.3565,63.4318,41600.0
2014-02-26 11:45:00,75.89,75.89,75.71,75.72,20500.0,63.4318,63.4318,63.2813,63.2897,20500.0
2014-02-26 11:50:00,75.72,75.74,75.7,75.74,20000.0,63.2897,63.3064,63.273,63.3064,20000.0
2014-02-26 11:55:00,75.74,75.84,75.74,75.75,18700.0,63.3064,63.39,63.3064,63.3147,18700.0
2014-02-26 12:00:00,75.74,75.74,75.65,75.66,16700.0,63.3064,63.3064,63.2312,63.2395,16700.0
2014-02-26 12:05:00,75.65,75.71,75.63,75.71,25900.0,63.2312,63.2813,63.2144,63.2813,25900.0
2014-02-26 12:10:00,75.72,75.74,75.68,75.69,16800.0,63.2897,63.3064,63.2562,63.2646,16800.0
2014-02-26 12:15:00,75.69,75.7,75.63,75.66,27200.0,63.2646,63.273,63.2144,63.2395,27200.0
2014-02-26 12:20:00,75.65,75.67,75.65,75.65,23900.0,63.2312,63.2479,63.2312,63.2312,23900.0
2014-02-26 12:25:00,75.66,75.72,75.64,75.71,21100.0,63.2395,63.2897,63.2228,63.2813,21100.0
2014-02-26 12:30:00,75.72,75.9,75.72,75.86,60700.0,63.2897,63.4401,63.2897,63.4067,60700.0
2014-02-26 12:35:00,75.86,75.9,75.83,75.89,35900.0,63.4067,63.4401,63.3816,63.4318,35900.0
2014-02-26 12:40:00,75.89,75.9,75.87,75.87,21600.0,63.4318,63.4401,63.415,63.415,21600.0
2014-02-26 12:45:00,75.87,75.96,75.87,75.91,19500.0,63.415,63.4903,63.415,63.4485,19500.0
2014-02-26 12:50:00,75.9,75.91,75.79,75.8,18700.0,63.4401,63.4485,63.3482,63.3565,18700.0
2014-02-26 12:55:00,75.79,75.8,75.77,75.78,8700.0,63.3482,63.3565,63.3315,63.3398,8700.0
2014-02-26 13:00:00,75.77,75.78,75.69,75.7,34500.0,63.3315,63.3398,63.2646,63.273,34500.0
2014-02-26 13:05:00,75.7,75.74,75.7,75.72,9900.0,63.273,63.3064,63.273,63.2897,9900.0
2014-02-26 13:10:00,75.71,75.76,75.7,75.74,10300.0,63.2813,63.3231,63.273,63.3064,10300.0
2014-02-26 13:15:00,75.72,75.73,75.65,75.69,15900.0,63.2897,63.298,63.2312,63.2646,15900.0
2014-02-26 13:20:00,75.69,75.78,75.68,75.78,26900.0,63.2646,63.3398,63.2562,63.3398,26900.0
2014-02-26 13:25:00,75.77,75.77,75.72,75.73,8700.0,63.3315,63.3315,63.2897,63.298,8700.0
2014-02-26 13:30:00,75.73,75.76,75.7,75.71,25500.0,63.298,63.3231,63.273,63.2813,25500.0
2014-02-26 13:35:00,75.7,75.77,75.7,75.76,15100.0,63.273,63.3315,63.273,63.3231,15100.0
2014-02-26 13:40:00,75.77,75.86,75.77,75.82,24400.0,63.3315,63.4067,63.3315,63.3733,24400.0
2014-02-26 13:45:00,75.83,75.85,75.78,75.79,27400.0,63.3816,63.3983,63.3398,63.3482,27400.0
2014-02-26 13:50:00,75.79,75.83,75.77,75.8,36900.0,63.3482,63.3816,63.3315,63.3565,36900.0
2014-02-26 13:55:00,75.79,75.84,75.7,75.71,77100.0,63.3482,63.39,63.273,63.2813,77100.0
2014-02-26 14:00:00,75.72,75.78,75.72,75.75,26100.0,63.2897,63.3398,63.2897,63.3147,26100.0
2014-02-26 14:05:00,75.76,75.81,75.75,75.79,92800.0,63.3231,63.3649,63.3147,63.3482,92800.0
2014-02-26 14:10:00,75.79,75.83,75.77,75.8,70100.0,63.3482,63.3816,63.3315,63.3565,70100.0
2014-02-26 14:15:00,75.8,75.86,75.8,75.82,108800.0,63.3565,63.4067,63.3565,63.3733,108800.0
2014-02-26 14:20:00,75.82,75.87,75.81,75.84,70200.0,63.3733,63.415,63.3649,63.39,70200.0
2014-02-26 14:25:00,75.83,75.83,75.73,75.75,79300.0,63.3816,63.3816,63.298,63.3147,79300.0
2014-02-26 14:30:00,75.75,75.77,75.73,75.75,107100.0,63.3147,63.3315,63.298,63.3147,107100.0
2014-02-26 14:35:00,75.73,75.79,75.73,75.76,65400.0,63.298,63.3482,63.298,63.3231,65400.0
2014-02-26 14:40:00,75.75,75.84,75.75,75.84,29400.0,63.3147,63.39,63.3147,63.39,29400.0
2014-02-26 14:45:00,75.83,75.91,75.81,75.83,54400.0,63.3816,63.4485,63.3649,63.3816,54400.0
2014-02-26 14:50:00,75.82,75.86,75.81,75.82,34600.0,63.3733,63.4067,63.3649,63.3733,34600.0
2014-02-26 14:55:00,75.82,75.92,75.82,75.91,41100.0,63.3733,63.4568,63.3733,63.4485,41100.0
2014-02-26 15:00:00,75.9,75.91,75.88,75.89,55600.0,63.4401,63.4485,63.4234,63.4318,55600.0
2014-02-26 15:05:00,75.9,75.92,75.9,75.9,51800.0,63.4401,63.4568,63.4401,63.4401,51800.0
2014-02-26 15:10:00,75.9,75.91,75.8,75.87,61100.0,63.4401,63.4485,63.3565,63.415,61100.0
2014-02-26 15:15:00,75.86,75.93,75.85,75.91,68400.0,63.4067,63.4652,63.3983,63.4485,68400.0
2014-02-26 15:20:00,75.91,76.0,75.9,75.96,100800.0,63.4485,63.5237,63.4401,63.4903,100800.0
2014-02-26 15:25:00,75.96,75.97,75.85,75.92,94400.0,63.4903,63.4986,63.3983,63.4568,94400.0
2014-02-26 15:30:00,75.92,76.0,75.92,76.0,148500.0,63.4568,63.5237,63.4568,63.5237,148500.0
2014-02-26 15:35:00,75.99,76.06,75.96,76.03,223500.0,63.5153,63.5739,63.4903,63.5488,223500.0
2014-02-26 15:40:00,76.02,76.02,75.95,75.97,185500.0,63.5404,63.5404,63.4819,63.4986,185500.0
2014-02-26 15:45:00,75.97,76.03,75.95,76.0,208700.0,63.4986,63.5488,63.4819,63.5237,208700.0
2014-02-26 15:50:00,76.0,76.12,75.99,76.08,192000.0,63.5237,63.624,63.5153,63.5906,192000.0
2014-02-26 15:55:00,76.07,76.13,76.03,76.04,405800.0,63.5822,63.6324,63.5488,63.5571,405800.0
2014-02-27 09:30:00,75.78,75.87,75.66,75.66,108700.0,63.3398,63.415,63.2395,63.2395,108700.0
2014-02-27 09:35:00,75.66,75.93,75.62,75.79,96900.0,63.2395,63.4652,63.2061,63.3482,96900.0
2014-02-27 09:40:00,75.8,75.87,75.71,75.8,74000.0,63.3565,63.415,63.2813,63.3565,74000.0
2014-02-27 09:45:00,75.82,75.87,75.68,75.68,70300.0,63.3733,63.415,63.2562,63.2562,70300.0
2014-02-27 09:50:00,75.68,75.91,75.6,75.85,196400.0,63.2562,63.4485,63.1894,63.3983,196400.0
2014-02-27 09:55:00,75.84,75.99,75.75,75.89,37100.0,63.39,63.5153,63.3147,63.4318,37100.0
2014-02-27 10:00:00,75.89,76.04,75.77,75.94,129200.0,63.4318,63.5571,63.3315,63.4736,129200.0
2014-02-27 10:05:00,75.94,75.97,75.81,75.9,104500.0,63.4736,63.4986,63.3649,63.4401,104500.0
2014-02-27 10:10:00,75.9,75.97,75.85,75.97,27800.0,63.4401,63.4986,63.3983,63.4986,27800.0
2014-02-27 10:15:00,75.97,76.01,75.87,75.93,57100.0,63.4986,63.5321,63.415,63.4652,57100.0
2014-02-27 10:20:00,75.94,76.13,75.94,76.13,31600.0,63.4736,63.6324,63.4736,63.6324,31600.0
2014-02-27 10:25:00,76.11,76.34,76.11,76.25,87900.0,63.6156,63.8079,63.6156,63.7327,87900.0
2014-02-27 10:30:00,76.25,76.3,76.18,76.28,40500.0,63.7327,63.7745,63.6742,63.7577,40500.0
2014-02-27 10:35:00,76.28,76.36,76.17,76.2,30300.0,63.7577,63.8246,63.6658,63.6909,30300.0
2014-02-27 10:40:00,76.18,76.2,76.09,76.18,16800.0,63.6742,63.6909,63.5989,63.6742,16800.0
2014-02-27 10:45:00,76.17,76.23,76.01,76.03,44600.0,63.6658,63.7159,63.5321,63.5488,44600.0
2014-02-27 10:50:00,76.05,76.15,76.05,76.05,17500.0,63.5655,63.6491,63.5655,63.5655,17500.0
2014-02-27 10:55:00,76.05,76.21,75.99,76.21,24800.0,63.5655,63.6992,63.5153,63.6992,24800.0
2014-02-27 11:00:00,76.21,76.24,76.12,76.24,22000.0,63.6992,63.7243,63.624,63.7243,22000.0
2014-02-27 11:05:00,76.23,76.32,76.2,76.3,24400.0,63.7159,63.7912,63.6909,63.7745,24400.0
2014-02-27 11:10:00,76.31,76.38,76.3,76.36,30900.0,63.7828,63.8413,63.7745,63.8246,30900.0
2014-02-27 11:15:00,76.36,76.38,76.3,76.38,48300.0,63.8246,63.8413,63.7745,63.8413,48300.0
2014-02-27 11:20:00,76.38,76.41,76.23,76.23,40200.0,63.8413,63.8664,63.7159,63.7159,40200.0
2014-02-27 11:25:00,76.23,76.24,76.18,76.22,19300.0,63.7159,63.7243,63.6742,63.7076,19300.0
2014-02-27 11:30:00,76.23,76.27,76.18,76.27,20100.0,63.7159,63.7494,63.6742,63.7494,20100.0
2014-02-27 11:35:00,76.27,76.27,76.19,76.22,24200.0,63.7494,63.7494,63.6825,63.7076,24200.0
2014-02-27 11:40:00,76.22,76.26,76.21,76.23,20200.0,63.7076,63.741,63.6992,63.7159,20200.0
2014-02-27 11:45:00,76.23,76.23,76.16,76.21,28700.0,63.7159,63.7159,63.6574,63.6992,28700.0
2014-02-27 11:50:00,76.21,76.26,76.2,76.22,31300.0,63.6992,63.741,63.6909,63.7076,31300.0
2014-02-27 11:55:00,76.22,76.26,76.18,76.22,20600.0,63.7076,63.741,63.6742,63.7076,20600.0
2014-02-27 12:00:00,76.22,76.26,76.19,76.19,22900.0,63.7076,63.741,63.6825,63.6825,22900.0
2014-02-27 12:05:00,76.19,76.26,76.17,76.17,23900.0,63.6825,63.741,63.6658,63.6658,23900.0
2014-02-27 12:10:00,76.17,76.19,76.14,76.19,8300.0,63.6658,63.6825,63.6407,63.6825,8300.0
2014-02-27 12:15:00,76.18,76.19,76.11,76.11,13400.0,63.6742,63.6825,63.6156,63.6156,13400.0
2014-02-27 12:20:00,76.11,76.14,76.06,76.06,16500.0,63.6156,63.6407,63.5739,63.5739,16500.0
2014-02-27 12:25:00,76.06,76.09,76.01,76.08,21000.0,63.5739,63.5989,63.5321,63.5906,21000.0
2014-02-27 12:30:00,76.1,76.11,76.03,76.04,15800.0,63.6073,63.6156,63.5488,63.5571,15800.0
2014-02-27 12:35:00,76.03,76.07,75.99,76.05,20700.0,63.5488,63.5822,63.5153,63.5655,20700.0
2014-02-27 12:40:00,76.05,76.15,76.05,76.09,20700.0,63.5655,63.6491,63.5655,63.5989,20700.0
2014-02-27 12:45:00,76.07,76.07,75.96,75.97,17100.0,63.5822,63.5822,63.4903,63.4986,17100.0
2014-02-27 12:50:00,75.96,75.97,75.91,75.96,17500.0,63.4903,63.4986,63.4485,63.4903,17500.0
2014-02-27 12:55:00,75.95,76.08,75.94,76.03,20800.0,63.4819,63.5906,63.4736,63.5488,20800.0
2014-02-27 13:00:00,76.03,76.07,75.98,76.06,13700.0,63.5488,63.5822,63.507,63.5739,13700.0
2014-02-27 13:05:00,76.06,76.06,76.0,76.04,11000.0,63.5739,63.5739,63.5237,63.5571,11000.0
2014-02-27 13:10:00,76.04,76.05,75.99,76.02,22700.0,63.5571,63.5655,63.5153,63.5404,22700.0
2014-02-27 13:15:00,76.03,76.04,75.98,76.01,27000.0,63.5488,63.5571,63.507,63.5321,27000.0
2014-02-27 13:20:00,76.01,76.05,75.98,76.03,26300.0,63.5321,63.5655,63.507,63.5488,26300.0
2014-02-27 13:25:00,76.02,76.09,76.02,76.08,32500.0,63.5404,63.5989,63.5404,63.5906,32500.0
2014-02-27 13:30:00,76.09,76.13,76.06,76.09,35700.0,63.5989,63.6324,63.5739,63.5989,35700.0
2014-02-27 13:35:00,76.08,76.18,76.08,76.1,45600.0,63.5906,63.6742,63.5906,63.6073,45600.0
2014-02-27 13:40:00,76.11,76.11,76.01,76.01,15100.0,63.6156,63.6156,63.5321,63.5321,15100.0
2014-02-27 13:45:00,76.02,76.11,75.99,76.01,45700.0,63.5404,63.6156,63.5153,63.5321,45700.0
2014-02-27 13:50:00,76.0,76.01,75.92,75.92,43100.0,63.5237,63.5321,63.4568,63.4568,43100.0
2014-02-27 13:55:00,75.93,75.97,75.92,75.94,29700.0,63.4652,63.4986,63.4568,63.4736,29700.0
2014-02-27 14:00:00,75.93,75.98,75.89,75.92,47400.0,63.4652,63.507,63.4318,63.4568,47400.0
2014-02-27 14:05:00,75.92,75.97,75.88,75.97,37100.0,63.4568,63.4986,63.4234,63.4986,37100.0
2014-02-27 14:10:00,75.97,76.01,75.96,75.97,47500.0,63.4986,63.5321,63.4903,63.4986,47500.0
2014-02-27 14:15:00,75.97,75.99,75.97,75.98,15800.0,63.4986,63.5153,63.4986,63.507,15800.0
2014-02-27 14:20:00,75.98,76.0,75.89,75.91,75100.0,63.507,63.5237,63.4318,63.4485,75100.0
2014-02-27 14:25:00,75.91,75.96,75.91,75.94,32200.0,63.4485,63.4903,63.4485,63.4736,32200.0
2014-02-27 14:30:00,75.94,76.0,75.92,75.97,47000.0,63.4736,63.5237,63.4568,63.4986,47000.0
2014-02-27 14:35:00,75.96,75.99,75.91,75.91,31700.0,63.4903,63.5153,63.4485,63.4485,31700.0
2014-02-27 14:40:00,75.91,75.95,75.89,75.91,24000.0,63.4485,63.4819,63.4318,63.4485,24000.0
2014-02-27 14:45:00,75.91,75.92,75.9,75.91,39000.0,63.4485,63.4568,63.4401,63.4485,39000.0
2014-02-27 14:50:00,75.91,75.96,75.89,75.96,28600.0,63.4485,63.4903,63.4318,63.4903,28600.0
2014-02-27 14:55:00,75.95,75.96,75.94,75.94,23600.0,63.4819,63.4903,63.4736,63.4736,23600.0
2014-02-27 15:00:00,75.93,75.95,75.88,75.92,44200.0,63.4652,63.4819,63.4234,63.4568,44200.0
2014-02-27 15:05:00,75.92,76.06,75.92,76.05,28800.0,63.4568,63.5739,63.4568,63.5655,28800.0
2014-02-27 15:10:00,76.06,76.06,76.02,76.06,32200.0,63.5739,63.5739,63.5404,63.5739,32200.0
2014-02-27 15:15:00,76.06,76.11,76.05,76.06,33700.0,63.5739,63.6156,63.5655,63.5739,33700.0
2014-02-27 15:20:00,76.07,76.11,76.05,76.06,32500.0,63.5822,63.6156,63.5655,63.5739,32500.0
2014-02-27 15:25:00,76.06,76.1,76.05,76.09,70800.0,63.5739,63.6073,63.5655,63.5989,70800.0
2014-02-27 15:30:00,76.09,76.1,76.05,76.06,32100.0,63.5989,63.6073,63.5655,63.5739,32100.0
2014-02-27 15:35:00,76.06,76.06,76.02,76.02,50500.0,63.5739,63.5739,63.5404,63.5404,50500.0
2014-02-27 15:40:00,76.02,76.05,75.98,76.03,84700.0,63.5404,63.5655,63.507,63.5488,84700.0
2014-02-27 15:45:00,76.03,76.03,75.88,75.92,122700.0,63.5488,63.5488,63.4234,63.4568,122700.0
2014-02-27 15:50:00,75.92,75.97,75.91,75.93,175600.0,63.4568,63.4986,63.4485,63.4652,175600.0
2014-02-27 15:55:00,75.93,76.04,75.92,76.04,267200.0,63.4652,63.5571,63.4568,63.5571,267200.0
2014-02-28 09:30:00,76.04,76.5,75.8,76.49,80000.0,63.5571,63.9416,63.3565,63.9333,80000.0
2014-02-28 09:35:00,76.45,76.46,76.14,76.28,35300.0,63.8998,63.9082,63.6407,63.7577,35300.0
2014-02-28 09:40:00,76.26,76.44,76.21,76.39,61100.0,63.741,63.8915,63.6992,63.8497,61100.0
2014-02-28 09:45:00,76.39,76.51,76.38,76.43,32200.0,63.8497,63.95,63.8413,63.8831,32200.0
2014-02-28 09:50:00,76.44,76.5,76.3,76.31,41700.0,63.8915,63.9416,63.7745,63.7828,41700.0
2014-02-28 09:55:00,76.32,76.38,76.27,76.34,31500.0,63.7912,63.8413,63.7494,63.8079,31500.0
2014-02-28 10:00:00,76.33,76.5,76.33,76.45,71600.0,63.7995,63.9416,63.7995,63.8998,71600.0
2014-02-28 10:05:00,76.43,76.48,76.42,76.47,42800.0,63.8831,63.9249,63.8748,63.9166,42800.0
2014-02-28 10:10:00,76.48,76.5,76.4,76.49,88200.0,63.9249,63.9416,63.858,63.9333,88200.0
2014-02-28 10:15:00,76.49,76.59,76.48,76.57,101400.0,63.9333,64.0169,63.9249,64.0001,101400.0
2014-02-28 10:20:00,76.58,76.64,76.53,76.54,34100.0,64.0085,64.0586,63.9667,63.9751,34100.0
2014-02-28 10:25:00,76.54,76.6,76.53,76.59,22200.0,63.9751,64.0252,63.9667,64.0169,22200.0
2014-02-28 10:30:00,76.58,76.75,76.58,76.74,21900.0,64.0085,64.1506,64.0085,64.1422,21900.0
2014-02-28 10:35:00,76.74,76.8,76.57,76.59,66100.0,64.1422,64.1924,64.0001,64.0169,66100.0
2014-02-28 10:40:00,76.59,76.66,76.54,76.65,60500.0,64.0169,64.0754,63.9751,64.067,60500.0
2014-02-28 10:45:00,76.65,76.72,76.63,76.64,29600.0,64.067,64.1255,64.0503,64.0586,29600.0
2014-02-28 10:50:00,76.64,76.66,76.57,76.58,22400.0,64.0586,64.0754,64.0001,64.0085,22400.0
2014-02-28 10:55:00,76.59,76.61,76.56,76.57,24900.0,64.0169,64.0336,63.9918,64.0001,24900.0
2014-02-28 11:00:00,76.56,76.59,76.44,76.55,50900.0,63.9918,64.0169,63.8915,63.9834,50900.0
2014-02-28 11:05:00,76.55,76.71,76.54,76.69,29300.0,63.9834,64.1172,63.9751,64.1004,29300.0
2014-02-28 11:10:00,76.7,76.71,76.61,76.64,39500.0,64.1088,64.1172,64.0336,64.0586,39500.0
2014-02-28 11:15:00,76.64,76.8,76.64,76.78,43500.0,64.0586,64.1924,64.0586,64.1757,43500.0
2014-02-28 11:20:00,76.78,76.92,76.78,76.91,39900.0,64.1757,64.2927,64.1757,64.2843,39900.0
2014-02-28 11:25:00,76.9,76.97,76.87,76.96,37200.0,64.276,64.3345,64.2509,64.3261,37200.0
2014-02-28 11:30:00,76.96,77.08,76.95,77.08,111100.0,64.3261,64.4264,64.3178,64.4264,111100.0
2014-02-28 11:35:00,77.09,77.15,77.06,77.07,61500.0,64.4348,64.4849,64.4097,64.4181,61500.0
2014-02-28 11:40:00,77.09,77.19,77.09,77.14,53400.0,64.4348,64.5184,64.4348,64.4766,53400.0
2014-02-28 11:45:00,77.14,77.21,77.1,77.1,50100.0,64.4766,64.5351,64.4431,64.4431,50100.0
2014-02-28 11:50:00,77.09,77.19,77.04,77.04,105100.0,64.4348,64.5184,64.393,64.393,105100.0
2014-02-28 11:55:00,77.05,77.06,77.0,77.0,68100.0,64.4013,64.4097,64.3595,64.3595,68100.0
2014-02-28 12:00:00,77.0,77.09,76.97,77.09,103100.0,64.3595,64.4348,64.3345,64.4348,103100.0
2014-02-28 12:05:00,77.09,77.18,77.07,77.17,22000.0,64.4348,64.51,64.4181,64.5016,22000.0
2014-02-28 12:10:00,77.16,77.18,77.13,77.18,19100.0,64.4933,64.51,64.4682,64.51,19100.0
2014-02-28 12:15:00,77.19,77.23,77.15,77.16,31500.0,64.5184,64.5518,64.4849,64.4933,31500.0
2014-02-28 12:20:00,77.15,77.18,77.15,77.15,15700.0,64.4849,64.51,64.4849,64.4849,15700.0
2014-02-28 12:25:00,77.15,77.19,77.15,77.18,12700.0,64.4849,64.5184,64.4849,64.51,12700.0
2014-02-28 12:30:00,77.19,77.2,77.17,77.17,24300.0,64.5184,64.5267,64.5016,64.5016,24300.0
2014-02-28 12:35:00,77.17,77.2,77.17,77.18,8200.0,64.5016,64.5267,64.5016,64.51,8200.0
2014-02-28 12:40:00,77.18,77.21,77.15,77.15,19200.0,64.51,64.5351,64.4849,64.4849,19200.0
2014-02-28 12:45:00,77.14,77.21,77.14,77.21,19700.0,64.4766,64.5351,64.4766,64.5351,19700.0
2014-02-28 12:50:00,77.21,77.25,77.2,77.23,13500.0,64.5351,64.5685,64.5267,64.5518,13500.0
2014-02-28 12:55:00,77.23,77.3,77.23,77.3,41400.0,64.5518,64.6103,64.5518,64.6103,41400.0
2014-02-28 13:00:00,77.31,77.39,77.3,77.38,45500.0,64.6187,64.6855,64.6103,64.6772,45500.0
2014-02-28 13:05:00,77.39,77.5,77.39,77.49,77100.0,64.6855,64.7775,64.6855,64.7691,77100.0
2014-02-28 13:10:00,77.49,77.69,77.49,77.64,198600.0,64.7691,64.9363,64.7691,64.8945,198600.0
2014-02-28 13:15:00,77.65,77.65,77.56,77.6,52600.0,64.9028,64.9028,64.8276,64.861,52600.0
2014-02-28 13:20:00,77.61,77.61,77.55,77.59,30800.0,64.8694,64.8694,64.8193,64.8527,30800.0
2014-02-28 13:25:00,77.59,77.71,77.59,77.67,53000.0,64.8527,64.953,64.8527,64.9196,53000.0
2014-02-28 13:30:00,77.67,77.7,77.55,77.66,58000.0,64.9196,64.9446,64.8193,64.9112,58000.0
2014-02-28 13:35:00,77.65,77.66,77.58,77.63,71200.0,64.9028,64.9112,64.8443,64.8861,71200.0
2014-02-28 13:40:00,77.63,77.63,77.57,77.57,45500.0,64.8861,64.8861,64.836,64.836,45500.0
2014-02-28 13:45:00,77.58,77.58,77.5,77.55,37900.0,64.8443,64.8443,64.7775,64.8193,37900.0
2014-02-28 13:50:00,77.55,77.59,77.45,77.49,94300.0,64.8193,64.8527,64.7357,64.7691,94300.0
2014-02-28 13:55:00,77.48,77.51,77.47,77.47,29600.0,64.7607,64.7858,64.7524,64.7524,29600.0
2014-02-28 14:00:00,77.47,77.48,77.39,77.39,55200.0,64.7524,64.7607,64.6855,64.6855,55200.0
2014-02-28 14:05:00,77.39,77.44,77.38,77.43,46100.0,64.6855,64.7273,64.6772,64.719,46100.0
2014-02-28 14:10:00,77.42,77.44,77.41,77.42,32700.0,64.7106,64.7273,64.7022,64.7106,32700.0
2014-02-28 14:15:00,77.42,77.48,77.42,77.48,35700.0,64.7106,64.7607,64.7106,64.7607,35700.0
2014-02-28 14:20:00,77.48,77.54,77.47,77.52,43700.0,64.7607,64.8109,64.7524,64.7942,43700.0
2014-02-28 14:25:00,77.53,77.6,77.52,77.59,46700.0,64.8025,64.861,64.7942,64.8527,46700.0
2014-02-28 14:30:00,77.59,77.62,77.42,77.51,101900.0,64.8527,64.8778,64.7106,64.7858,101900.0
2014-02-28 14:35:00,77.51,77.51,77.37,77.44,51200.0,64.7858,64.7858,64.6688,64.7273,51200.0
2014-02-28 14:40:00,77.42,77.48,77.39,77.39,50000.0,64.7106,64.7607,64.6855,64.6855,50000.0
2014-02-28 14:45:00,77.39,77.4,77.2,77.25,49400.0,64.6855,64.6939,64.5267,64.5685,49400.0
2014-02-28 14:50:00,77.25,77.29,77.21,77.21,51300.0,64.5685,64.6019,64.5351,64.5351,51300.0
2014-02-28 14:55:00,77.21,77.21,77.03,77.05,65500.0,64.5351,64.5351,64.3846,64.4013,65500.0
2014-02-28 15:00:00,77.05,77.07,76.9,77.02,72300.0,64.4013,64.4181,64.276,64.3763,72300.0
2014-02-28 15:05:00,77.02,77.04,76.87,76.92,89300.0,64.3763,64.393,64.2509,64.2927,89300.0
2014-02-28 15:10:00,76.92,77.01,76.82,76.99,118300.0,64.2927,64.3679,64.2091,64.3512,118300.0
2014-02-28 15:15:00,76.99,77.06,76.98,77.02,66000.0,64.3512,64.4097,64.3428,64.3763,66000.0
2014-02-28 15:20:00,77.02,77.12,77.01,77.09,86700.0,64.3763,64.4598,64.3679,64.4348,86700.0
2014-02-28 15:25:00,77.09,77.15,77.07,77.14,76400.0,64.4348,64.4849,64.4181,64.4766,76400.0
2014-02-28 15:30:00,77.15,77.25,77.14,77.24,117800.0,64.4849,64.5685,64.4766,64.5601,117800.0
2014-02-28 15:35:00,77.25,77.25,77.17,77.17,104000.0,64.5685,64.5685,64.5016,64.5016,104000.0
2014-02-28 15:40:00,77.17,77.33,77.17,77.31,160400.0,64.5016,64.6354,64.5016,64.6187,160400.0
2014-02-28 15:45:00,77.31,77.31,77.13,77.17,187200.0,64.6187,64.6187,64.4682,64.5016,187200.0
2014-02-28 15:50:00,77.18,77.21,77.14,77.19,158900.0,64.51,64.5351,64.4766,64.5184,158900.0
2014-02-28 15:55:00,77.19,77.33,77.17,77.29,285200.0,64.5184,64.6354,64.5016,64.6019,285200.0
2014-03-03 09:30:00,76.71,77.19,76.53,77.1,142900.0,64.1172,64.5184,63.9667,64.4431,142900.0
2014-03-03 09:35:00,77.12,77.23,76.96,77.01,63000.0,64.4598,64.5518,64.3261,64.3679,63000.0
2014-03-03 09:40:00,77.0,77.25,76.96,77.22,65600.0,64.3595,64.5685,64.3261,64.5434,65600.0
2014-03-03 09:45:00,77.19,77.25,77.03,77.03,34600.0,64.5184,64.5685,64.3846,64.3846,34600.0
2014-03-03 09:50:00,77.0,77.14,76.98,77.06,33800.0,64.3595,64.4766,64.3428,64.4097,33800.0
2014-03-03 09:55:00,77.06,77.12,76.99,77.05,25500.0,64.4097,64.4598,64.3512,64.4013,25500.0
2014-03-03 10:00:00,77.06,77.2,76.99,77.1,30200.0,64.4097,64.5267,64.3512,64.4431,30200.0
2014-03-03 10:05:00,77.07,77.23,77.05,77.14,21900.0,64.4181,64.5518,64.4013,64.4766,21900.0
2014-03-03 10:10:00,77.09,77.09,76.96,77.02,103700.0,64.4348,64.4348,64.3261,64.3763,103700.0
2014-03-03 10:15:00,77.02,77.09,76.92,76.98,77200.0,64.3763,64.4348,64.2927,64.3428,77200.0
2014-03-03 10:20:00,76.98,77.05,76.97,77.02,30300.0,64.3428,64.4013,64.3345,64.3763,30300.0
2014-03-03 10:25:00,77.02,77.11,76.98,76.99,31500.0,64.3763,64.4515,64.3428,64.3512,31500.0
2014-03-03 10:30:00,76.99,77.06,76.99,77.06,48700.0,64.3512,64.4097,64.3512,64.4097,48700.0
2014-03-03 10:35:00,77.05,77.06,76.99,77.0,48200.0,64.4013,64.4097,64.3512,64.3595,48200.0
2014-03-03 10:40:00,77.01,77.05,77.0,77.03,40100.0,64.3679,64.4013,64.3595,64.3846,40100.0
2014-03-03 10:45:00,77.03,77.05,76.99,77.02,47500.0,64.3846,64.4013,64.3512,64.3763,47500.0
2014-03-03 10:50:00,77.02,77.14,77.01,77.07,29900.0,64.3763,64.4766,64.3679,64.4181,29900.0
2014-03-03 10:55:00,77.08,77.46,77.07,77.41,109400.0,64.4264,64.744,64.4181,64.7022,109400.0
2014-03-03 11:00:00,77.44,77.46,77.3,77.42,62100.0,64.7273,64.744,64.6103,64.7106,62100.0
2014-03-03 11:05:00,77.42,77.42,77.2,77.29,57400.0,64.7106,64.7106,64.5267,64.6019,57400.0
2014-03-03 11:10:00,77.31,77.46,77.28,77.41,45500.0,64.6187,64.744,64.5936,64.7022,45500.0
2014-03-03 11:15:00,77.4,77.4,77.31,77.35,35500.0,64.6939,64.6939,64.6187,64.6521,35500.0
2014-03-03 11:20:00,77.35,77.46,77.35,77.38,47400.0,64.6521,64.744,64.6521,64.6772,47400.0
2014-03-03 11:25:00,77.39,77.4,77.28,77.28,41400.0,64.6855,64.6939,64.5936,64.5936,41400.0
2014-03-03 11:30:00,77.28,77.33,77.22,77.25,22300.0,64.5936,64.6354,64.5434,64.5685,22300.0
2014-03-03 11:35:00,77.26,77.26,77.13,77.17,36100.0,64.5769,64.5769,64.4682,64.5016,36100.0
2014-03-03 11:40:00,77.16,77.3,77.11,77.12,26200.0,64.4933,64.6103,64.4515,64.4598,26200.0
2014-03-03 11:45:00,77.12,77.16,77.01,77.08,31400.0,64.4598,64.4933,64.3679,64.4264,31400.0
2014-03-03 11:50:00,77.06,77.1,77.01,77.1,20800.0,64.4097,64.4431,64.3679,64.4431,20800.0
2014-03-03 11:55:00,77.1,77.11,77.0,77.0,37500.0,64.4431,64.4515,64.3595,64.3595,37500.0
2014-03-03 12:00:00,77.0,77.03,76.98,77.02,41400.0,64.3595,64.3846,64.3428,64.3763,41400.0
2014-03-03 12:05:00,77.0,77.03,76.9,76.9,41500.0,64.3595,64.3846,64.276,64.276,41500.0
2014-03-03 12:10:00,76.9,76.94,76.8,76.88,92300.0,64.276,64.3094,64.1924,64.2592,92300.0
2014-03-03 12:15:00,76.9,76.94,76.83,76.83,60700.0,64.276,64.3094,64.2175,64.2175,60700.0
2014-03-03 12:20:00,76.84,76.93,76.84,76.9,29300.0,64.2258,64.301,64.2258,64.276,29300.0
2014-03-03 12:25:00,76.9,76.93,76.82,76.83,24000.0,64.276,64.301,64.2091,64.2175,24000.0
2014-03-03 12:30:00,76.82,76.88,76.82,76.85,56800.0,64.2091,64.2592,64.2091,64.2342,56800.0
2014-03-03 12:35:00,76.85,77.0,76.85,77.0,27200.0,64.2342,64.3595,64.2342,64.3595,27200.0
2014-03-03 12:40:00,77.0,77.0,76.82,77.0,33200.0,64.3595,64.3595,64.2091,64.3595,33200.0
2014-03-03 12:45:00,76.97,77.0,76.81,76.81,41400.0,64.3345,64.3595,64.2007,64.2007,41400.0
2014-03-03 12:50:00,76.81,76.86,76.77,76.78,20800.0,64.2007,64.2425,64.1673,64.1757,20800.0
2014-03-03 12:55:00,76.78,76.82,76.75,76.78,33000.0,64.1757,64.2091,64.1506,64.1757,33000.0
2014-03-03 13:00:00,76.79,76.87,76.77,76.82,40600.0,64.184,64.2509,64.1673,64.2091,40600.0
2014-03-03 13:05:00,76.82,76.87,76.81,76.86,46900.0,64.2091,64.2509,64.2007,64.2425,46900.0
2014-03-03 13:10:00,76.88,76.96,76.88,76.94,25700.0,64.2592,64.3261,64.2592,64.3094,25700.0
2014-03-03 13:15:00,76.94,76.97,76.9,76.95,15200.0,64.3094,64.3345,64.276,64.3178,15200.0
2014-03-03 13:20:00,76.96,77.08,76.96,77.06,33900.0,64.3261,64.4264,64.3261,64.4097,33900.0
2014-03-03 13:25:00,77.08,77.1,77.04,77.09,16100.0,64.4264,64.4431,64.393,64.4348,16100.0
2014-03-03 13:30:00,77.09,77.1,77.04,77.09,33000.0,64.4348,64.4431,64.393,64.4348,33000.0
2014-03-03 13:35:00,77.08,77.11,77.05,77.1,19100.0,64.4264,64.4515,64.4013,64.4431,19100.0
2014-03-03 13:40:00,77.11,77.11,77.04,77.08,31900.0,64.4515,64.4515,64.393,64.4264,31900.0
2014-03-03 13:45:00,77.07,77.1,77.05,77.1,21800.0,64.4181,64.4431,64.4013,64.4431,21800.0
2014-03-03 13:50:00,77.09,77.16,77.09,77.15,17700.0,64.4348,64.4933,64.4348,64.4849,17700.0
2014-03-03 13:55:00,77.15,77.22,77.14,77.19,31000.0,64.4849,64.5434,64.4766,64.5184,31000.0
2014-03-03 14:00:00,77.2,77.23,77.17,77.18,16000.0,64.5267,64.5518,64.5016,64.51,16000.0
2014-03-03 14:05:00,77.17,77.2,77.16,77.17,19700.0,64.5016,64.5267,64.4933,64.5016,19700.0
2014-03-03 14:10:00,77.17,77.24,77.17,77.24,16300.0,64.5016,64.5601,64.5016,64.5601,16300.0
2014-03-03 14:15:00,77.24,77.24,77.09,77.12,17800.0,64.5601,64.5601,64.4348,64.4598,17800.0
2014-03-03 14:20:00,77.12,77.12,77.01,77.05,33600.0,64.4598,64.4598,64.3679,64.4013,33600.0
2014-03-03 14:25:00,77.04,77.11,77.04,77.05,17900.0,64.393,64.4515,64.393,64.4013,17900.0
2014-03-03 14:30:00,77.05,77.08,77.01,77.07,26900.0,64.4013,64.4264,64.3679,64.4181,26900.0
2014-03-03 14:35:00,77.07,77.11,77.06,77.09,21700.0,64.4181,64.4515,64.4097,64.4348,21700.0
2014-03-03 14:40:00,77.09,77.18,77.08,77.16,12600.0,64.4348,64.51,64.4264,64.4933,12600.0
2014-03-03 14:45:00,77.16,77.26,77.16,77.25,13600.0,64.4933,64.5769,64.4933,64.5685,13600.0
2014-03-03 14:50:00,77.25,77.25,77.18,77.18,12800.0,64.5685,64.5685,64.51,64.51,12800.0
2014-03-03 14:55:00,77.17,77.18,77.1,77.1,19800.0,64.5016,64.51,64.4431,64.4431,19800.0
2014-03-03 15:00:00,77.1,77.11,77.05,77.07,22200.0,64.4431,64.4515,64.4013,64.4181,22200.0
2014-03-03 15:05:00,77.07,77.14,77.03,77.1,42700.0,64.4181,64.4766,64.3846,64.4431,42700.0
2014-03-03 15:10:00,77.1,77.11,77.03,77.08,66200.0,64.4431,64.4515,64.3846,64.4264,66200.0
2014-03-03 15:15:00,77.06,77.13,77.04,77.12,43600.0,64.4097,64.4682,64.393,64.4598,43600.0
2014-03-03 15:20:00,77.11,77.11,77.05,77.07,45700.0,64.4515,64.4515,64.4013,64.4181,45700.0
2014-03-03 15:25:00,77.07,77.08,76.95,77.0,41400.0,64.4181,64.4264,64.3178,64.3595,41400.0
2014-03-03 15:30:00,76.98,76.98,76.93,76.96,23100.0,64.3428,64.3428,64.301,64.3261,23100.0
2014-03-03 15:35:00,76.96,77.02,76.94,77.01,41200.0,64.3261,64.3763,64.3094,64.3679,41200.0
2014-03-03 15:40:00,77.02,77.06,76.99,77.03,51700.0,64.3763,64.4097,64.3512,64.3846,51700.0
2014-03-03 15:45:00,77.04,77.09,76.98,76.98,80300.0,64.393,64.4348,64.3428,64.3428,80300.0
2014-03-03 15:50:00,77.0,77.09,76.98,77.04,71400.0,64.3595,64.4348,64.3428,64.393,71400.0
2014-03-03 15:55:00,77.05,77.13,77.02,77.11,122400.0,64.4013,64.4682,64.3763,64.4515,122400.0
2014-03-04 09:30:00,77.74,78.19,77.54,78.15,158200.0,64.9781,65.3542,64.8109,65.3208,158200.0
2014-03-04 09:35:00,78.14,78.24,77.94,78.08,78700.0,65.3124,65.396,65.1452,65.2622,78700.0
2014-03-04 09:40:00,78.1,78.19,77.95,78.15,64800.0,65.279,65.3542,65.1536,65.3208,64800.0
2014-03-04 09:45:00,78.15,78.22,78.06,78.22,52600.0,65.3208,65.3793,65.2455,65.3793,52600.0
2014-03-04 09:50:00,78.21,78.37,78.19,78.25,66300.0,65.3709,65.5046,65.3542,65.4043,66300.0
2014-03-04 09:55:00,78.23,78.33,78.1,78.29,111500.0,65.3876,65.4712,65.279,65.4378,111500.0
2014-03-04 10:00:00,78.29,78.39,78.03,78.07,86300.0,65.4378,65.5214,65.2205,65.2539,86300.0
2014-03-04 10:05:00,78.08,78.18,78.07,78.18,32700.0,65.2622,65.3458,65.2539,65.3458,32700.0
2014-03-04 10:10:00,78.18,78.19,78.09,78.18,50800.0,65.3458,65.3542,65.2706,65.3458,50800.0
2014-03-04 10:15:00,78.19,78.27,78.18,78.26,37700.0,65.3542,65.4211,65.3458,65.4127,37700.0
2014-03-04 10:20:00,78.29,78.41,78.29,78.3,62600.0,65.4378,65.5381,65.4378,65.4461,62600.0
2014-03-04 10:25:00,78.3,78.32,78.24,78.24,25900.0,65.4461,65.4629,65.396,65.396,25900.0
2014-03-04 10:30:00,78.22,78.25,78.17,78.23,28300.0,65.3793,65.4043,65.3375,65.3876,28300.0
2014-03-04 10:35:00,78.21,78.27,78.2,78.23,61900.0,65.3709,65.4211,65.3626,65.3876,61900.0
2014-03-04 10:40:00,78.22,78.34,78.22,78.32,85700.0,65.3793,65.4796,65.3793,65.4629,85700.0
2014-03-04 10:45:00,78.32,78.33,78.3,78.31,32900.0,65.4629,65.4712,65.4461,65.4545,32900.0
2014-03-04 10:50:00,78.31,78.44,78.31,78.43,28200.0,65.4545,65.5632,65.4545,65.5548,28200.0
2014-03-04 10:55:00,78.44,78.5,78.41,78.42,53400.0,65.5632,65.6133,65.5381,65.5464,53400.0
2014-03-04 11:00:00,78.41,78.42,78.29,78.32,30500.0,65.5381,65.5464,65.4378,65.4629,30500.0
2014-03-04 11:05:00,78.32,78.34,78.27,78.29,28400.0,65.4629,65.4796,65.4211,65.4378,28400.0
2014-03-04 11:10:00,78.29,78.33,78.26,78.3,82600.0,65.4378,65.4712,65.4127,65.4461,82600.0
2014-03-04 11:15:00,78.3,78.35,78.3,78.33,52000.0,65.4461,65.4879,65.4461,65.4712,52000.0
2014-03-04 11:20:00,78.32,78.4,78.32,78.39,56900.0,65.4629,65.5297,65.4629,65.5214,56900.0
2014-03-04 11:25:00,78.39,78.4,78.28,78.3,51800.0,65.5214,65.5297,65.4294,65.4461,51800.0
2014-03-04 11:30:00,78.3,78.3,78.23,78.26,26400.0,65.4461,65.4461,65.3876,65.4127,26400.0
2014-03-04 11:35:00,78.27,78.28,78.17,78.21,33500.0,65.4211,65.4294,65.3375,65.3709,33500.0
2014-03-04 11:40:00,78.21,78.21,78.1,78.16,35800.0,65.3709,65.3709,65.279,65.3291,35800.0
2014-03-04 11:45:00,78.16,78.27,78.15,78.21,26800.0,65.3291,65.4211,65.3208,65.3709,26800.0
2014-03-04 11:50:00,78.21,78.32,78.18,78.27,35300.0,65.3709,65.4629,65.3458,65.4211,35300.0
2014-03-04 11:55:00,78.27,78.28,78.27,78.27,23700.0,65.4211,65.4294,65.4211,65.4211,23700.0
2014-03-04 12:00:00,78.27,78.3,78.26,78.29,25500.0,65.4211,65.4461,65.4127,65.4378,25500.0
2014-03-04 12:05:00,78.29,78.4,78.29,78.37,36200.0,65.4378,65.5297,65.4378,65.5046,36200.0
2014-03-04 12:10:00,78.38,78.39,78.37,78.39,30200.0,65.513,65.5214,65.5046,65.5214,30200.0
2014-03-04 12:15:00,78.38,78.48,78.37,78.45,65800.0,65.513,65.5966,65.5046,65.5715,65800.0
2014-03-04 12:20:00,78.46,78.5,78.44,78.45,32500.0,65.5799,65.6133,65.5632,65.5715,32500.0
2014-03-04 12:25:00,78.45,78.5,78.42,78.49,52300.0,65.5715,65.6133,65.5464,65.6049,52300.0
2014-03-04 12:30:00,78.49,78.56,78.49,78.56,89200.0,65.6049,65.6635,65.6049,65.6635,89200.0
2014-03-04 12:35:00,78.57,78.57,78.47,78.49,43300.0,65.6718,65.6718,65.5882,65.6049,43300.0
2014-03-04 12:40:00,78.49,78.49,78.42,78.46,20300.0,65.6049,65.6049,65.5464,65.5799,20300.0
2014-03-04 12:45:00,78.46,78.48,78.45,78.47,28300.0,65.5799,65.5966,65.5715,65.5882,28300.0
2014-03-04 12:50:00,78.48,78.52,78.47,78.47,40300.0,65.5966,65.63,65.5882,65.5882,40300.0
2014-03-04 12:55:00,78.47,78.49,78.45,78.48,25600.0,65.5882,65.6049,65.5715,65.5966,25600.0
2014-03-04 13:00:00,78.48,78.56,78.48,78.55,24700.0,65.5966,65.6635,65.5966,65.6551,24700.0
2014-03-04 13:05:00,78.55,78.55,78.51,78.53,37200.0,65.6551,65.6551,65.6217,65.6384,37200.0
2014-03-04 13:10:00,78.52,78.54,78.48,78.53,19000.0,65.63,65.6467,65.5966,65.6384,19000.0
2014-03-04 13:15:00,78.53,78.53,78.46,78.46,35600.0,65.6384,65.6384,65.5799,65.5799,35600.0
2014-03-04 13:20:00,78.46,78.47,78.36,78.36,23200.0,65.5799,65.5882,65.4963,65.4963,23200.0
2014-03-04 13:25:00,78.38,78.44,78.37,78.38,26300.0,65.513,65.5632,65.5046,65.513,26300.0
2014-03-04 13:30:00,78.38,78.39,78.32,78.35,30000.0,65.513,65.5214,65.4629,65.4879,30000.0
2014-03-04 13:35:00,78.34,78.38,78.32,78.37,22700.0,65.4796,65.513,65.4629,65.5046,22700.0
2014-03-04 13:40:00,78.37,78.42,78.35,78.41,20800.0,65.5046,65.5464,65.4879,65.5381,20800.0
2014-03-04 13:45:00,78.4,78.44,78.25,78.27,40700.0,65.5297,65.5632,65.4043,65.4211,40700.0
2014-03-04 13:50:00,78.25,78.33,78.22,78.26,36200.0,65.4043,65.4712,65.3793,65.4127,36200.0
2014-03-04 13:55:00,78.27,78.31,78.26,78.3,26000.0,65.4211,65.4545,65.4127,65.4461,26000.0
2014-03-04 14:00:00,78.31,78.31,78.1,78.12,65700.0,65.4545,65.4545,65.279,65.2957,65700.0
2014-03-04 14:05:00,78.12,78.16,78.11,78.16,35400.0,65.2957,65.3291,65.2873,65.3291,35400.0
2014-03-04 14:10:00,78.17,78.27,78.17,78.25,62500.0,65.3375,65.4211,65.3375,65.4043,62500.0
2014-03-04 14:15:00,78.24,78.26,78.23,78.26,25800.0,65.396,65.4127,65.3876,65.4127,25800.0
2014-03-04 14:20:00,78.26,78.33,78.24,78.33,31100.0,65.4127,65.4712,65.396,65.4712,31100.0
2014-03-04 14:25:00,78.32,78.34,78.31,78.33,24600.0,65.4629,65.4796,65.4545,65.4712,24600.0
2014-03-04 14:30:00,78.33,78.4,78.33,78.38,27600.0,65.4712,65.5297,65.4712,65.513,27600.0
2014-03-04 14:35:00,78.38,78.4,78.28,78.28,41600.0,65.513,65.5297,65.4294,65.4294,41600.0
2014-03-04 14:40:00,78.28,78.31,78.27,78.28,33600.0,65.4294,65.4545,65.4211,65.4294,33600.0
2014-03-04 14:45:00,78.28,78.3,78.27,78.29,36600.0,65.4294,65.4461,65.4211,65.4378,36600.0
2014-03-04 14:50:00,78.3,78.34,78.27,78.32,40500.0,65.4461,65.4796,65.4211,65.4629,40500.0
2014-03-04 14:55:00,78.31,78.44,78.3,78.42,56000.0,65.4545,65.5632,65.4461,65.5464,56000.0
2014-03-04 15:00:00,78.41,78.43,78.4,78.42,34500.0,65.5381,65.5548,65.5297,65.5464,34500.0
2014-03-04 15:05:00,78.42,78.48,78.42,78.46,38000.0,65.5464,65.5966,65.5464,65.5799,38000.0
2014-03-04 15:10:00,78.45,78.48,78.39,78.4,48700.0,65.5715,65.5966,65.5214,65.5297,48700.0
2014-03-04 15:15:00,78.39,78.4,78.35,78.36,62800.0,65.5214,65.5297,65.4879,65.4963,62800.0
2014-03-04 15:20:00,78.35,78.37,78.32,78.33,49000.0,65.4879,65.5046,65.4629,65.4712,49000.0
2014-03-04 15:25:00,78.33,78.36,78.27,78.34,65700.0,65.4712,65.4963,65.4211,65.4796,65700.0
2014-03-04 15:30:00,78.34,78.36,78.31,78.31,55400.0,65.4796,65.4963,65.4545,65.4545,55400.0
2014-03-04 15:35:00,78.31,78.34,78.23,78.23,78400.0,65.4545,65.4796,65.3876,65.3876,78400.0
2014-03-04 15:40:00,78.23,78.31,78.23,78.3,121100.0,65.3876,65.4545,65.3876,65.4461,121100.0
2014-03-04 15:45:00,78.29,78.31,78.17,78.21,104500.0,65.4378,65.4545,65.3375,65.3709,104500.0
2014-03-04 15:50:00,78.21,78.25,78.18,78.2,137900.0,65.3709,65.4043,65.3458,65.3626,137900.0
2014-03-04 15:55:00,78.2,78.21,78.13,78.14,228000.0,65.3626,65.3709,65.304,65.3124,228000.0
2014-03-05 09:30:00,78.28,78.5,77.88,77.92,89000.0,65.4294,65.6133,65.0951,65.1285,89000.0
2014-03-05 09:35:00,77.94,78.2,77.92,78.06,41600.0,65.1452,65.3626,65.1285,65.2455,41600.0
2014-03-05 09:40:00,78.06,78.25,77.91,78.23,79900.0,65.2455,65.4043,65.1202,65.3876,79900.0
2014-03-05 09:45:00,78.23,78.26,77.93,77.93,39900.0,65.3876,65.4127,65.1369,65.1369,39900.0
2014-03-05 09:50:00,77.95,78.02,77.88,77.99,31100.0,65.1536,65.2121,65.0951,65.187,31100.0
2014-03-05 09:55:00,77.97,78.03,77.77,77.8,67100.0,65.1703,65.2205,65.0031,65.0282,67100.0
2014-03-05 10:00:00,77.83,77.85,77.76,77.81,37400.0,65.0533,65.07,64.9948,65.0366,37400.0
2014-03-05 10:05:00,77.8,77.86,77.76,77.79,75000.0,65.0282,65.0784,64.9948,65.0199,75000.0
2014-03-05 10:10:00,77.81,77.81,77.73,77.8,28300.0,65.0366,65.0366,64.9697,65.0282,28300.0
2014-03-05 10:15:00,77.8,77.81,77.73,77.73,35500.0,65.0282,65.0366,64.9697,64.9697,35500.0
2014-03-05 10:20:00,77.74,77.82,77.74,77.81,42500.0,64.9781,65.0449,64.9781,65.0366,42500.0
2014-03-05 10:25:00,77.82,77.82,77.71,77.72,45500.0,65.0449,65.0449,64.953,64.9613,45500.0
2014-03-05 10:30:00,77.73,77.9,77.73,77.9,35000.0,64.9697,65.1118,64.9697,65.1118,35000.0
2014-03-05 10:35:00,77.9,77.91,77.84,77.85,35200.0,65.1118,65.1202,65.0616,65.07,35200.0
2014-03-05 10:40:00,77.87,77.94,77.87,77.92,26300.0,65.0867,65.1452,65.0867,65.1285,26300.0
2014-03-05 10:45:00,77.92,77.92,77.77,77.81,49800.0,65.1285,65.1285,65.0031,65.0366,49800.0
2014-03-05 10:50:00,77.81,77.85,77.8,77.8,22400.0,65.0366,65.07,65.0282,65.0282,22400.0
2014-03-05 10:55:00,77.81,77.82,77.77,77.8,24000.0,65.0366,65.0449,65.0031,65.0282,24000.0
2014-03-05 11:00:00,77.8,77.88,77.79,77.85,41500.0,65.0282,65.0951,65.0199,65.07,41500.0
2014-03-05 11:05:00,77.86,77.89,77.86,77.86,47400.0,65.0784,65.1034,65.0784,65.0784,47400.0
2014-03-05 11:10:00,77.85,77.87,77.83,77.83,35100.0,65.07,65.0867,65.0533,65.0533,35100.0
2014-03-05 11:15:00,77.83,77.84,77.78,77.8,32700.0,65.0533,65.0616,65.0115,65.0282,32700.0
2014-03-05 11:20:00,77.8,77.83,77.79,77.83,34500.0,65.0282,65.0533,65.0199,65.0533,34500.0
2014-03-05 11:25:00,77.83,77.86,77.72,77.77,38900.0,65.0533,65.0784,64.9613,65.0031,38900.0
2014-03-05 11:30:00,77.76,77.87,77.76,77.84,39800.0,64.9948,65.0867,64.9948,65.0616,39800.0
2014-03-05 11:35:00,77.84,77.92,77.81,77.92,26200.0,65.0616,65.1285,65.0366,65.1285,26200.0
2014-03-05 11:40:00,77.91,77.94,77.9,77.93,23500.0,65.1202,65.1452,65.1118,65.1369,23500.0
2014-03-05 11:45:00,77.93,78.02,77.92,78.0,24900.0,65.1369,65.2121,65.1285,65.1954,24900.0
2014-03-05 11:50:00,78.01,78.03,78.0,78.03,19100.0,65.2037,65.2205,65.1954,65.2205,19100.0
2014-03-05 11:55:00,78.02,78.02,77.99,77.99,14700.0,65.2121,65.2121,65.187,65.187,14700.0
2014-03-05 12:00:00,78.0,78.02,77.96,77.98,25500.0,65.1954,65.2121,65.1619,65.1787,25500.0
2014-03-05 12:05:00,77.98,77.99,77.95,77.95,17200.0,65.1787,65.187,65.1536,65.1536,17200.0
2014-03-05 12:10:00,77.95,77.95,77.87,77.87,25200.0,65.1536,65.1536,65.0867,65.0867,25200.0
2014-03-05 12:15:00,77.87,78.0,77.87,77.99,35500.0,65.0867,65.1954,65.0867,65.187,35500.0
2014-03-05 12:20:00,77.99,78.01,77.98,77.99,33900.0,65.187,65.2037,65.1787,65.187,33900.0
2014-03-05 12:25:00,77.99,78.01,77.98,77.99,33000.0,65.187,65.2037,65.1787,65.187,33000.0
2014-03-05 12:30:00,77.99,78.03,77.95,77.96,18600.0,65.187,65.2205,65.1536,65.1619,18600.0
2014-03-05 12:35:00,77.96,77.96,77.93,77.93,19000.0,65.1619,65.1619,65.1369,65.1369,19000.0
2014-03-05 12:40:00,77.94,77.94,77.81,77.82,27600.0,65.1452,65.1452,65.0366,65.0449,27600.0
2014-03-05 12:45:00,77.82,77.83,77.78,77.79,32800.0,65.0449,65.0533,65.0115,65.0199,32800.0
2014-03-05 12:50:00,77.78,77.78,77.72,77.73,18200.0,65.0115,65.0115,64.9613,64.9697,18200.0
2014-03-05 12:55:00,77.71,77.8,77.71,77.8,26200.0,64.953,65.0282,64.953,65.0282,26200.0
2014-03-05 13:00:00,77.8,77.81,77.75,77.76,24400.0,65.0282,65.0366,64.9864,64.9948,24400.0
2014-03-05 13:05:00,77.76,77.78,77.75,77.78,22300.0,64.9948,65.0115,64.9864,65.0115,22300.0
2014-03-05 13:10:00,77.77,77.78,77.71,77.72,46700.0,65.0031,65.0115,64.953,64.9613,46700.0
2014-03-05 13:15:00,77.73,77.74,77.69,77.7,37900.0,64.9697,64.9781,64.9363,64.9446,37900.0
2014-03-05 13:20:00,77.7,77.74,77.66,77.74,28800.0,64.9446,64.9781,64.9112,64.9781,28800.0
2014-03-05 13:25:00,77.73,77.79,77.72,77.77,22400.0,64.9697,65.0199,64.9613,65.0031,22400.0
2014-03-05 13:30:00,77.77,77.79,77.74,77.75,41800.0,65.0031,65.0199,64.9781,64.9864,41800.0
2014-03-05 13:35:00,77.74,77.74,77.65,77.69,50000.0,64.9781,64.9781,64.9028,64.9363,50000.0
2014-03-05 13:40:00,77.69,77.69,77.67,77.68,16400.0,64.9363,64.9363,64.9196,64.9279,16400.0
2014-03-05 13:45:00,77.68,77.68,77.62,77.62,60600.0,64.9279,64.9279,64.8778,64.8778,60600.0
2014-03-05 13:50:00,77.62,77.67,77.58,77.63,40500.0,64.8778,64.9196,64.8443,64.8861,40500.0
2014-03-05 13:55:00,77.63,77.72,77.63,77.72,32700.0,64.8861,64.9613,64.8861,64.9613,32700.0
2014-03-05 14:00:00,77.72,77.76,77.69,77.7,42400.0,64.9613,64.9948,64.9363,64.9446,42400.0
2014-03-05 14:05:00,77.69,77.75,77.69,77.72,33100.0,64.9363,64.9864,64.9363,64.9613,33100.0
2014-03-05 14:10:00,77.72,77.73,77.67,77.68,25000.0,64.9613,64.9697,64.9196,64.9279,25000.0
2014-03-05 14:15:00,77.67,77.72,77.67,77.72,37000.0,64.9196,64.9613,64.9196,64.9613,37000.0
2014-03-05 14:20:00,77.72,77.78,77.71,77.76,30000.0,64.9613,65.0115,64.953,64.9948,30000.0
2014-03-05 14:25:00,77.75,77.78,77.75,77.76,27400.0,64.9864,65.0115,64.9864,64.9948,27400.0
2014-03-05 14:30:00,77.77,77.78,77.75,77.78,22000.0,65.0031,65.0115,64.9864,65.0115,22000.0
2014-03-05 14:35:00,77.78,77.8,77.77,77.78,25400.0,65.0115,65.0282,65.0031,65.0115,25400.0
2014-03-05 14:40:00,77.78,77.78,77.73,77.73,22900.0,65.0115,65.0115,64.9697,64.9697,22900.0
2014-03-05 14:45:00,77.73,77.74,77.73,77.73,29800.0,64.9697,64.9781,64.9697,64.9697,29800.0
2014-03-05 14:50:00,77.73,77.74,77.68,77.68,34300.0,64.9697,64.9781,64.9279,64.9279,34300.0
2014-03-05 14:55:00,77.68,77.7,77.67,77.7,157300.0,64.9279,64.9446,64.9196,64.9446,157300.0
2014-03-05 15:00:00,77.7,77.74,77.69,77.74,51100.0,64.9446,64.9781,64.9363,64.9781,51100.0
2014-03-05 15:05:00,77.75,77.8,77.75,77.79,40200.0,64.9864,65.0282,64.9864,65.0199,40200.0
2014-03-05 15:10:00,77.79,77.9,77.79,77.9,40100.0,65.0199,65.1118,65.0199,65.1118,40100.0
2014-03-05 15:15:00,77.89,77.91,77.87,77.88,31300.0,65.1034,65.1202,65.0867,65.0951,31300.0
2014-03-05 15:20:00,77.88,77.91,77.86,77.91,39800.0,65.0951,65.1202,65.0784,65.1202,39800.0
2014-03-05 15:25:00,77.91,77.98,77.91,77.98,49000.0,65.1202,65.1787,65.1202,65.1787,49000.0
2014-03-05 15:30:00,77.98,78.0,77.95,77.98,68100.0,65.1787,65.1954,65.1536,65.1787,68100.0
2014-03-05 15:35:00,77.98,77.98,77.95,77.97,41900.0,65.1787,65.1787,65.1536,65.1703,41900.0
2014-03-05 15:40:00,77.96,78.0,77.96,77.99,59800.0,65.1619,65.1954,65.1619,65.187,59800.0
2014-03-05 15:45:00,77.98,77.99,77.9,77.96,98900.0,65.1787,65.187,65.1118,65.1619,98900.0
2014-03-05 15:50:00,77.97,78.01,77.97,78.01,103000.0,65.1703,65.2037,65.1703,65.2037,103000.0
2014-03-05 15:55:00,78.01,78.02,77.95,77.99,261100.0,65.2037,65.2121,65.1536,65.187,261100.0
2014-03-06 09:30:00,78.15,78.34,77.98,78.1,62900.0,65.3208,65.4796,65.1787,65.279,62900.0
2014-03-06 09:35:00,78.1,78.2,78.06,78.16,22100.0,65.279,65.3626,65.2455,65.3291,22100.0
2014-03-06 09:40:00,78.14,78.16,78.04,78.04,26600.0,65.3124,65.3291,65.2288,65.2288,26600.0
2014-03-06 09:45:00,78.07,78.11,77.95,77.96,27500.0,65.2539,65.2873,65.1536,65.1619,27500.0
2014-03-06 09:50:00,77.97,78.14,77.97,78.12,20300.0,65.1703,65.3124,65.1703,65.2957,20300.0
2014-03-06 09:55:00,78.11,78.16,78.08,78.14,118800.0,65.2873,65.3291,65.2622,65.3124,118800.0
2014-03-06 10:00:00,78.17,78.27,78.16,78.27,19600.0,65.3375,65.4211,65.3291,65.4211,19600.0
2014-03-06 10:05:00,78.25,78.26,78.23,78.23,17200.0,65.4043,65.4127,65.3876,65.3876,17200.0
2014-03-06 10:10:00,78.23,78.27,78.23,78.24,21800.0,65.3876,65.4211,65.3876,65.396,21800.0
2014-03-06 10:15:00,78.25,78.33,78.23,78.28,159800.0,65.4043,65.4712,65.3876,65.4294,159800.0
2014-03-06 10:20:00,78.28,78.33,78.09,78.09,34600.0,65.4294,65.4712,65.2706,65.2706,34600.0
2014-03-06 10:25:00,78.09,78.23,78.08,78.22,31100.0,65.2706,65.3876,65.2622,65.3793,31100.0
2014-03-06 10:30:00,78.22,78.24,78.05,78.08,22500.0,65.3793,65.396,65.2372,65.2622,22500.0
2014-03-06 10:35:00,78.08,78.13,78.08,78.09,23300.0,65.2622,65.304,65.2622,65.2706,23300.0
2014-03-06 10:40:00,78.11,78.11,78.06,78.1,13200.0,65.2873,65.2873,65.2455,65.279,13200.0
2014-03-06 10:45:00,78.1,78.12,78.03,78.04,16300.0,65.279,65.2957,65.2205,65.2288,16300.0
2014-03-06 10:50:00,78.03,78.04,77.99,77.99,21300.0,65.2205,65.2288,65.187,65.187,21300.0
2014-03-06 10:55:00,77.98,77.99,77.96,77.97,21800.0,65.1787,65.187,65.1619,65.1703,21800.0
2014-03-06 11:00:00,77.97,78.04,77.95,78.04,15900.0,65.1703,65.2288,65.1536,65.2288,15900.0
2014-03-06 11:05:00,78.04,78.07,78.01,78.02,17100.0,65.2288,65.2539,65.2037,65.2121,17100.0
2014-03-06 11:10:00,78.02,78.04,78.01,78.01,10400.0,65.2121,65.2288,65.2037,65.2037,10400.0
2014-03-06 11:15:00,78.01,78.02,77.97,77.98,19000.0,65.2037,65.2121,65.1703,65.1787,19000.0
2014-03-06 11:20:00,77.99,78.01,77.98,78.0,22000.0,65.187,65.2037,65.1787,65.1954,22000.0
2014-03-06 11:25:00,77.99,78.01,77.98,78.0,20700.0,65.187,65.2037,65.1787,65.1954,20700.0
2014-03-06 11:30:00,78.0,78.07,78.0,78.07,17600.0,65.1954,65.2539,65.1954,65.2539,17600.0
2014-03-06 11:35:00,78.07,78.08,78.04,78.05,27000.0,65.2539,65.2622,65.2288,65.2372,27000.0
2014-03-06 11:40:00,78.04,78.05,77.96,78.0,17700.0,65.2288,65.2372,65.1619,65.1954,17700.0
2014-03-06 11:45:00,78.0,78.0,77.89,77.91,52700.0,65.1954,65.1954,65.1034,65.1202,52700.0
2014-03-06 11:50:00,77.9,77.91,77.9,77.9,13000.0,65.1118,65.1202,65.1118,65.1118,13000.0
2014-03-06 11:55:00,77.91,77.93,77.9,77.92,23600.0,65.1202,65.1369,65.1118,65.1285,23600.0
2014-03-06 12:00:00,77.92,77.95,77.92,77.93,8800.0,65.1285,65.1536,65.1285,65.1369,8800.0
2014-03-06 12:05:00,77.93,77.96,77.93,77.94,26900.0,65.1369,65.1619,65.1369,65.1452,26900.0
2014-03-06 12:10:00,77.95,77.95,77.92,77.93,37600.0,65.1536,65.1536,65.1285,65.1369,37600.0
2014-03-06 12:15:00,77.94,77.97,77.93,77.97,37200.0,65.1452,65.1703,65.1369,65.1703,37200.0
2014-03-06 12:20:00,77.96,78.02,77.96,78.0,18200.0,65.1619,65.2121,65.1619,65.1954,18200.0
2014-03-06 12:25:00,78.0,78.01,77.95,78.0,68000.0,65.1954,65.2037,65.1536,65.1954,68000.0
2014-03-06 12:30:00,78.01,78.02,78.0,78.0,12400.0,65.2037,65.2121,65.1954,65.1954,12400.0
2014-03-06 12:35:00,78.01,78.05,78.01,78.03,12300.0,65.2037,65.2372,65.2037,65.2205,12300.0
2014-03-06 12:40:00,78.04,78.04,78.02,78.03,13400.0,65.2288,65.2288,65.2121,65.2205,13400.0
2014-03-06 12:45:00,78.02,78.06,78.02,78.06,11200.0,65.2121,65.2455,65.2121,65.2455,11200.0
2014-03-06 12:50:00,78.05,78.06,78.03,78.04,11300.0,65.2372,65.2455,65.2205,65.2288,11300.0
2014-03-06 12:55:00,78.04,78.07,78.03,78.03,22300.0,65.2288,65.2539,65.2205,65.2205,22300.0
2014-03-06 13:00:00,78.04,78.05,77.98,77.98,22300.0,65.2288,65.2372,65.1787,65.1787,22300.0
2014-03-06 13:05:00,77.99,78.0,77.98,77.99,10000.0,65.187,65.1954,65.1787,65.187,10000.0
2014-03-06 13:10:00,77.98,78.0,77.95,77.99,36400.0,65.1787,65.1954,65.1536,65.187,36400.0
2014-03-06 13:15:00,77.98,77.98,77.93,77.93,21600.0,65.1787,65.1787,65.1369,65.1369,21600.0
2014-03-06 13:20:00,77.94,77.96,77.92,77.95,19300.0,65.1452,65.1619,65.1285,65.1536,19300.0
2014-03-06 13:25:00,77.95,77.96,77.91,77.91,31700.0,65.1536,65.1619,65.1202,65.1202,31700.0
2014-03-06 13:30:00,77.92,77.96,77.91,77.93,20600.0,65.1285,65.1619,65.1202,65.1369,20600.0
2014-03-06 13:35:00,77.93,77.96,77.88,77.9,19900.0,65.1369,65.1619,65.0951,65.1118,19900.0
2014-03-06 13:40:00,77.89,77.91,77.84,77.9,25700.0,65.1034,65.1202,65.0616,65.1118,25700.0
2014-03-06 13:45:00,77.91,77.94,77.82,77.84,35100.0,65.1202,65.1452,65.0449,65.0616,35100.0
2014-03-06 13:50:00,77.83,77.87,77.82,77.83,29500.0,65.0533,65.0867,65.0449,65.0533,29500.0
2014-03-06 13:55:00,77.82,77.84,77.78,77.8,89000.0,65.0449,65.0616,65.0115,65.0282,89000.0
2014-03-06 14:00:00,77.8,77.83,77.79,77.82,33700.0,65.0282,65.0533,65.0199,65.0449,33700.0
2014-03-06 14:05:00,77.82,77.84,77.79,77.84,29000.0,65.0449,65.0616,65.0199,65.0616,29000.0
2014-03-06 14:10:00,77.83,77.86,77.82,77.84,23300.0,65.0533,65.0784,65.0449,65.0616,23300.0
2014-03-06 14:15:00,77.84,77.88,77.79,77.79,32000.0,65.0616,65.0951,65.0199,65.0199,32000.0
2014-03-06 14:20:00,77.79,77.86,77.79,77.83,25000.0,65.0199,65.0784,65.0199,65.0533,25000.0
2014-03-06 14:25:00,77.83,77.85,77.79,77.81,34800.0,65.0533,65.07,65.0199,65.0366,34800.0
2014-03-06 14:30:00,77.8,77.81,77.74,77.78,21100.0,65.0282,65.0366,64.9781,65.0115,21100.0
2014-03-06 14:35:00,77.77,77.8,77.77,77.79,15300.0,65.0031,65.0282,65.0031,65.0199,15300.0
2014-03-06 14:40:00,77.8,77.82,77.78,77.78,22800.0,65.0282,65.0449,65.0115,65.0115,22800.0
2014-03-06 14:45:00,77.78,77.8,77.74,77.74,32800.0,65.0115,65.0282,64.9781,64.9781,32800.0
2014-03-06 14:50:00,77.75,77.76,77.7,77.71,47200.0,64.9864,64.9948,64.9446,64.953,47200.0
2014-03-06 14:55:00,77.7,77.71,77.66,77.7,46700.0,64.9446,64.953,64.9112,64.9446,46700.0
2014-03-06 15:00:00,77.7,77.81,77.7,77.79,37600.0,64.9446,65.0366,64.9446,65.0199,37600.0
2014-03-06 15:05:00,77.79,77.8,77.72,77.73,38500.0,65.0199,65.0282,64.9613,64.9697,38500.0
2014-03-06 15:10:00,77.72,77.73,77.69,77.7,25800.0,64.9613,64.9697,64.9363,64.9446,25800.0
2014-03-06 15:15:00,77.71,77.74,77.69,77.7,48300.0,64.953,64.9781,64.9363,64.9446,48300.0
2014-03-06 15:20:00,77.71,77.71,77.64,77.69,84100.0,64.953,64.953,64.8945,64.9363,84100.0
2014-03-06 15:25:00,77.7,77.74,77.69,77.74,96700.0,64.9446,64.9781,64.9363,64.9781,96700.0
2014-03-06 15:30:00,77.74,77.77,77.73,77.75,80500.0,64.9781,65.0031,64.9697,64.9864,80500.0
2014-03-06 15:35:00,77.75,77.76,77.68,77.7,51600.0,64.9864,64.9948,64.9279,64.9446,51600.0
2014-03-06 15:40:00,77.7,77.7,77.67,77.67,61200.0,64.9446,64.9446,64.9196,64.9196,61200.0
2014-03-06 15:45:00,77.67,77.69,77.56,77.57,211700.0,64.9196,64.9363,64.8276,64.836,211700.0
2014-03-06 15:50:00,77.57,77.62,77.55,77.62,167200.0,64.836,64.8778,64.8193,64.8778,167200.0
2014-03-06 15:55:00,77.62,77.71,77.57,77.68,467100.0,64.8778,64.953,64.836,64.9279,467100.0
2014-03-07 09:30:00,78.01,78.07,77.59,77.76,107600.0,65.2037,65.2539,64.8527,64.9948,107600.0
2014-03-07 09:35:00,77.71,77.94,77.71,77.83,31600.0,64.953,65.1452,64.953,65.0533,31600.0
2014-03-07 09:40:00,77.86,77.99,77.78,77.84,34700.0,65.0784,65.187,65.0115,65.0616,34700.0
2014-03-07 09:45:00,77.81,77.84,77.61,77.63,26700.0,65.0366,65.0616,64.8694,64.8861,26700.0
2014-03-07 09:50:00,77.6,77.63,77.31,77.35,103200.0,64.861,64.8861,64.6187,64.6521,103200.0
2014-03-07 09:55:00,77.36,77.48,77.2,77.47,32000.0,64.6604,64.7607,64.5267,64.7524,32000.0
2014-03-07 10:00:00,77.44,77.59,77.29,77.57,37300.0,64.7273,64.8527,64.6019,64.836,37300.0
2014-03-07 10:05:00,77.58,77.81,77.46,77.74,31800.0,64.8443,65.0366,64.744,64.9781,31800.0
2014-03-07 10:10:00,77.72,77.77,77.61,77.68,23700.0,64.9613,65.0031,64.8694,64.9279,23700.0
2014-03-07 10:15:00,77.69,77.77,77.63,77.68,19500.0,64.9363,65.0031,64.8861,64.9279,19500.0
2014-03-07 10:20:00,77.69,77.73,77.52,77.52,19700.0,64.9363,64.9697,64.7942,64.7942,19700.0
2014-03-07 10:25:00,77.51,77.59,77.49,77.52,15800.0,64.7858,64.8527,64.7691,64.7942,15800.0
2014-03-07 10:30:00,77.53,77.57,77.5,77.51,31100.0,64.8025,64.836,64.7775,64.7858,31100.0
2014-03-07 10:35:00,77.52,77.55,77.44,77.46,22800.0,64.7942,64.8193,64.7273,64.744,22800.0
2014-03-07 10:40:00,77.44,77.55,77.43,77.44,26100.0,64.7273,64.8193,64.719,64.7273,26100.0
2014-03-07 10:45:00,77.45,77.45,77.33,77.42,21200.0,64.7357,64.7357,64.6354,64.7106,21200.0
2014-03-07 10:50:00,77.42,77.54,77.42,77.47,19300.0,64.7106,64.8109,64.7106,64.7524,19300.0
2014-03-07 10:55:00,77.48,77.54,77.42,77.42,16600.0,64.7607,64.8109,64.7106,64.7106,16600.0
2014-03-07 11:00:00,77.41,77.41,77.22,77.26,23000.0,64.7022,64.7022,64.5434,64.5769,23000.0
2014-03-07 11:05:00,77.24,77.27,77.2,77.23,27700.0,64.5601,64.5852,64.5267,64.5518,27700.0
2014-03-07 11:10:00,77.21,77.27,77.16,77.16,35800.0,64.5351,64.5852,64.4933,64.4933,35800.0
2014-03-07 11:15:00,77.16,77.18,77.07,77.11,42900.0,64.4933,64.51,64.4181,64.4515,42900.0
2014-03-07 11:20:00,77.09,77.15,77.04,77.11,71100.0,64.4348,64.4849,64.393,64.4515,71100.0
2014-03-07 11:25:00,77.14,77.22,77.13,77.21,15500.0,64.4766,64.5434,64.4682,64.5351,15500.0
2014-03-07 11:30:00,77.22,77.29,77.16,77.29,17700.0,64.5434,64.6019,64.4933,64.6019,17700.0
2014-03-07 11:35:00,77.29,77.34,77.27,77.34,19200.0,64.6019,64.6437,64.5852,64.6437,19200.0
2014-03-07 11:40:00,77.33,77.41,77.3,77.37,10500.0,64.6354,64.7022,64.6103,64.6688,10500.0
2014-03-07 11:45:00,77.37,77.44,77.35,77.37,8700.0,64.6688,64.7273,64.6521,64.6688,8700.0
2014-03-07 11:50:00,77.35,77.36,77.26,77.26,12800.0,64.6521,64.6604,64.5769,64.5769,12800.0
2014-03-07 11:55:00,77.23,77.34,77.23,77.33,22700.0,64.5518,64.6437,64.5518,64.6354,22700.0
2014-03-07 12:00:00,77.32,77.33,77.25,77.29,19900.0,64.627,64.6354,64.5685,64.6019,19900.0
2014-03-07 12:05:00,77.29,77.31,77.24,77.25,15600.0,64.6019,64.6187,64.5601,64.5685,15600.0
2014-03-07 12:10:00,77.25,77.3,77.24,77.24,41200.0,64.5685,64.6103,64.5601,64.5601,41200.0
2014-03-07 12:15:00,77.23,77.25,77.17,77.2,20700.0,64.5518,64.5685,64.5016,64.5267,20700.0
2014-03-07 12:20:00,77.21,77.26,77.16,77.23,23400.0,64.5351,64.5769,64.4933,64.5518,23400.0
2014-03-07 12:25:00,77.23,77.29,77.23,77.29,20100.0,64.5518,64.6019,64.5518,64.6019,20100.0
2014-03-07 12:30:00,77.28,77.31,77.26,77.31,24600.0,64.5936,64.6187,64.5769,64.6187,24600.0
2014-03-07 12:35:00,77.31,77.33,77.29,77.32,15300.0,64.6187,64.6354,64.6019,64.627,15300.0
2014-03-07 12:40:00,77.31,77.32,77.28,77.29,19700.0,64.6187,64.627,64.5936,64.6019,19700.0
2014-03-07 12:45:00,77.3,77.31,77.27,77.29,38600.0,64.6103,64.6187,64.5852,64.6019,38600.0
2014-03-07 12:50:00,77.29,77.31,77.26,77.28,22500.0,64.6019,64.6187,64.5769,64.5936,22500.0
2014-03-07 12:55:00,77.29,77.32,77.29,77.31,15500.0,64.6019,64.627,64.6019,64.6187,15500.0
2014-03-07 13:00:00,77.3,77.32,77.27,77.32,31000.0,64.6103,64.627,64.5852,64.627,31000.0
2014-03-07 13:05:00,77.31,77.45,77.29,77.45,40400.0,64.6187,64.7357,64.6019,64.7357,40400.0
2014-03-07 13:10:00,77.45,77.53,77.45,77.48,29900.0,64.7357,64.8025,64.7357,64.7607,29900.0
2014-03-07 13:15:00,77.47,77.49,77.38,77.4,23100.0,64.7524,64.7691,64.6772,64.6939,23100.0
2014-03-07 13:20:00,77.4,77.43,77.37,77.43,22800.0,64.6939,64.719,64.6688,64.719,22800.0
2014-03-07 13:25:00,77.43,77.44,77.4,77.43,34300.0,64.719,64.7273,64.6939,64.719,34300.0
2014-03-07 13:30:00,77.42,77.44,77.42,77.44,50600.0,64.7106,64.7273,64.7106,64.7273,50600.0
2014-03-07 13:35:00,77.44,77.45,77.31,77.36,29700.0,64.7273,64.7357,64.6187,64.6604,29700.0
2014-03-07 13:40:00,77.35,77.37,77.31,77.33,12700.0,64.6521,64.6688,64.6187,64.6354,12700.0
2014-03-07 13:45:00,77.32,77.36,77.31,77.31,12800.0,64.627,64.6604,64.6187,64.6187,12800.0
2014-03-07 13:50:00,77.31,77.31,77.27,77.28,19400.0,64.6187,64.6187,64.5852,64.5936,19400.0
2014-03-07 13:55:00,77.28,77.33,77.28,77.3,23700.0,64.5936,64.6354,64.5936,64.6103,23700.0
2014-03-07 14:00:00,77.3,77.31,77.29,77.31,21300.0,64.6103,64.6187,64.6019,64.6187,21300.0
2014-03-07 14:05:00,77.31,77.31,77.23,77.23,26500.0,64.6187,64.6187,64.5518,64.5518,26500.0
2014-03-07 14:10:00,77.23,77.26,77.22,77.25,27500.0,64.5518,64.5769,64.5434,64.5685,27500.0
2014-03-07 14:15:00,77.25,77.26,77.23,77.23,36900.0,64.5685,64.5769,64.5518,64.5518,36900.0
2014-03-07 14:20:00,77.23,77.23,77.19,77.23,41700.0,64.5518,64.5518,64.5184,64.5518,41700.0
2014-03-07 14:25:00,77.22,77.23,77.18,77.2,20100.0,64.5434,64.5518,64.51,64.5267,20100.0
2014-03-07 14:30:00,77.2,77.21,77.16,77.19,36500.0,64.5267,64.5351,64.4933,64.5184,36500.0
2014-03-07 14:35:00,77.19,77.2,77.14,77.15,21800.0,64.5184,64.5267,64.4766,64.4849,21800.0
2014-03-07 14:40:00,77.14,77.15,77.09,77.11,25800.0,64.4766,64.4849,64.4348,64.4515,25800.0
2014-03-07 14:45:00,77.11,77.16,77.09,77.14,61200.0,64.4515,64.4933,64.4348,64.4766,61200.0
2014-03-07 14:50:00,77.14,77.25,77.14,77.25,39600.0,64.4766,64.5685,64.4766,64.5685,39600.0
2014-03-07 14:55:00,77.25,77.34,77.24,77.31,62300.0,64.5685,64.6437,64.5601,64.6187,62300.0
2014-03-07 15:00:00,77.31,77.35,77.26,77.28,58900.0,64.6187,64.6521,64.5769,64.5936,58900.0
2014-03-07 15:05:00,77.27,77.32,77.25,77.31,19700.0,64.5852,64.627,64.5685,64.6187,19700.0
2014-03-07 15:10:00,77.31,77.33,77.27,77.29,27100.0,64.6187,64.6354,64.5852,64.6019,27100.0
2014-03-07 15:15:00,77.3,77.33,77.26,77.31,44300.0,64.6103,64.6354,64.5769,64.6187,44300.0
2014-03-07 15:20:00,77.31,77.33,77.3,77.33,33400.0,64.6187,64.6354,64.6103,64.6354,33400.0
2014-03-07 15:25:00,77.32,77.34,77.31,77.33,49300.0,64.627,64.6437,64.6187,64.6354,49300.0
2014-03-07 15:30:00,77.33,77.35,77.21,77.22,55100.0,64.6354,64.6521,64.5351,64.5434,55100.0
2014-03-07 15:35:00,77.21,77.23,77.16,77.2,49900.0,64.5351,64.5518,64.4933,64.5267,49900.0
2014-03-07 15:40:00,77.2,77.29,77.19,77.28,40800.0,64.5267,64.6019,64.5184,64.5936,40800.0
2014-03-07 15:45:00,77.28,77.33,77.25,77.25,78400.0,64.5936,64.6354,64.5685,64.5685,78400.0
2014-03-07 15:50:00,77.26,77.31,77.22,77.26,75300.0,64.5769,64.6187,64.5434,64.5769,75300.0
2014-03-07 15:55:00,77.27,77.39,77.24,77.38,178600.0,64.5852,64.6855,64.5601,64.6772,178600.0
2014-03-10 09:30:00,77.26,77.52,77.12,77.51,75000.0,64.5769,64.7942,64.4598,64.7858,75000.0
2014-03-10 09:35:00,77.55,77.7,77.49,77.63,24000.0,64.8193,64.9446,64.7691,64.8861,24000.0
2014-03-10 09:40:00,77.59,77.63,77.54,77.6,15500.0,64.8527,64.8861,64.8109,64.861,15500.0
2014-03-10 09:45:00,77.61,77.69,77.52,77.59,21500.0,64.8694,64.9363,64.7942,64.8527,21500.0
2014-03-10 09:50:00,77.6,77.61,77.52,77.54,16100.0,64.861,64.8694,64.7942,64.8109,16100.0
2014-03-10 09:55:00,77.53,77.62,77.45,77.57,28200.0,64.8025,64.8778,64.7357,64.836,28200.0
2014-03-10 10:00:00,77.56,77.56,77.37,77.39,22500.0,64.8276,64.8276,64.6688,64.6855,22500.0
2014-03-10 10:05:00,77.37,77.41,77.32,77.36,68000.0,64.6688,64.7022,64.627,64.6604,68000.0
2014-03-10 10:10:00,77.35,77.46,77.27,77.27,39300.0,64.6521,64.744,64.5852,64.5852,39300.0
2014-03-10 10:15:00,77.24,77.35,77.23,77.3,26200.0,64.5601,64.6521,64.5518,64.6103,26200.0
2014-03-10 10:20:00,77.33,77.41,77.29,77.4,37100.0,64.6354,64.7022,64.6019,64.6939,37100.0
2014-03-10 10:25:00,77.38,77.38,77.21,77.23,22800.0,64.6772,64.6772,64.5351,64.5518,22800.0
2014-03-10 10:30:00,77.24,77.34,77.2,77.24,19400.0,64.5601,64.6437,64.5267,64.5601,19400.0
2014-03-10 10:35:00,77.26,77.34,77.26,77.26,20000.0,64.5769,64.6437,64.5769,64.5769,20000.0
2014-03-10 10:40:00,77.25,77.28,77.11,77.22,34000.0,64.5685,64.5936,64.4515,64.5434,34000.0
2014-03-10 10:45:00,77.2,77.31,77.18,77.3,13200.0,64.5267,64.6187,64.51,64.6103,13200.0
2014-03-10 10:50:00,77.3,77.31,77.19,77.24,20900.0,64.6103,64.6187,64.5184,64.5601,20900.0
2014-03-10 10:55:00,77.24,77.24,77.17,77.2,14400.0,64.5601,64.5601,64.5016,64.5267,14400.0
2014-03-10 11:00:00,77.19,77.24,77.17,77.2,21300.0,64.5184,64.5601,64.5016,64.5267,21300.0
2014-03-10 11:05:00,77.2,77.43,77.19,77.35,63300.0,64.5267,64.719,64.5184,64.6521,63300.0
2014-03-10 11:10:00,77.35,77.37,77.3,77.35,40400.0,64.6521,64.6688,64.6103,64.6521,40400.0
2014-03-10 11:15:00,77.35,77.38,77.34,77.35,51500.0,64.6521,64.6772,64.6437,64.6521,51500.0
2014-03-10 11:20:00,77.35,77.47,77.31,77.47,35600.0,64.6521,64.7524,64.6187,64.7524,35600.0
2014-03-10 11:25:00,77.48,77.64,77.48,77.6,26200.0,64.7607,64.8945,64.7607,64.861,26200.0
2014-03-10 11:30:00,77.6,77.63,77.57,77.57,29300.0,64.861,64.8861,64.836,64.836,29300.0
2014-03-10 11:35:00,77.57,77.6,77.56,77.57,13300.0,64.836,64.861,64.8276,64.836,13300.0
2014-03-10 11:40:00,77.59,77.6,77.52,77.53,17400.0,64.8527,64.861,64.7942,64.8025,17400.0
2014-03-10 11:45:00,77.53,77.68,77.5,77.68,18100.0,64.8025,64.9279,64.7775,64.9279,18100.0
2014-03-10 11:50:00,77.67,77.69,77.59,77.63,22000.0,64.9196,64.9363,64.8527,64.8861,22000.0
2014-03-10 11:55:00,77.62,77.66,77.57,77.57,12800.0,64.8778,64.9112,64.836,64.836,12800.0
2014-03-10 12:00:00,77.57,77.63,77.56,77.6,20600.0,64.836,64.8861,64.8276,64.861,20600.0
2014-03-10 12:05:00,77.59,77.59,77.51,77.52,15900.0,64.8527,64.8527,64.7858,64.7942,15900.0
2014-03-10 12:10:00,77.52,77.53,77.49,77.49,12800.0,64.7942,64.8025,64.7691,64.7691,12800.0
2014-03-10 12:15:00,77.49,77.51,77.48,77.51,11600.0,64.7691,64.7858,64.7607,64.7858,11600.0
2014-03-10 12:20:00,77.51,77.62,77.51,77.62,24300.0,64.7858,64.8778,64.7858,64.8778,24300.0
2014-03-10 12:25:00,77.63,77.67,77.59,77.65,19700.0,64.8861,64.9196,64.8527,64.9028,19700.0
2014-03-10 12:30:00,77.65,77.75,77.65,77.75,25100.0,64.9028,64.9864,64.9028,64.9864,25100.0
2014-03-10 12:35:00,77.74,77.74,77.73,77.73,12700.0,64.9781,64.9781,64.9697,64.9697,12700.0
2014-03-10 12:40:00,77.73,77.75,77.71,77.73,16600.0,64.9697,64.9864,64.953,64.9697,16600.0
2014-03-10 12:45:00,77.73,77.75,77.71,77.72,14300.0,64.9697,64.9864,64.953,64.9613,14300.0
2014-03-10 12:50:00,77.71,77.74,77.69,77.72,14400.0,64.953,64.9781,64.9363,64.9613,14400.0
2014-03-10 12:55:00,77.71,77.81,77.67,77.79,30900.0,64.953,65.0366,64.9196,65.0199,30900.0
2014-03-10 13:00:00,77.79,77.81,77.7,77.74,48100.0,65.0199,65.0366,64.9446,64.9781,48100.0
2014-03-10 13:05:00,77.74,77.74,77.69,77.72,10600.0,64.9781,64.9781,64.9363,64.9613,10600.0
2014-03-10 13:10:00,77.72,77.75,77.7,77.7,17900.0,64.9613,64.9864,64.9446,64.9446,17900.0
2014-03-10 13:15:00,77.7,77.71,77.67,77.68,19300.0,64.9446,64.953,64.9196,64.9279,19300.0
2014-03-10 13:20:00,77.69,77.73,77.68,77.7,24100.0,64.9363,64.9697,64.9279,64.9446,24100.0
2014-03-10 13:25:00,77.7,77.73,77.7,77.73,18900.0,64.9446,64.9697,64.9446,64.9697,18900.0
2014-03-10 13:30:00,77.73,77.73,77.59,77.61,24400.0,64.9697,64.9697,64.8527,64.8694,24400.0
2014-03-10 13:35:00,77.62,77.63,77.59,77.59,17200.0,64.8778,64.8861,64.8527,64.8527,17200.0
2014-03-10 13:40:00,77.59,77.59,77.5,77.52,20700.0,64.8527,64.8527,64.7775,64.7942,20700.0
2014-03-10 13:45:00,77.51,77.51,77.48,77.48,19600.0,64.7858,64.7858,64.7607,64.7607,19600.0
2014-03-10 13:50:00,77.49,77.54,77.48,77.54,14300.0,64.7691,64.8109,64.7607,64.8109,14300.0
2014-03-10 13:55:00,77.53,77.54,77.51,77.52,20800.0,64.8025,64.8109,64.7858,64.7942,20800.0
2014-03-10 14:00:00,77.51,77.53,77.48,77.49,17300.0,64.7858,64.8025,64.7607,64.7691,17300.0
2014-03-10 14:05:00,77.49,77.51,77.46,77.49,12500.0,64.7691,64.7858,64.744,64.7691,12500.0
2014-03-10 14:10:00,77.49,77.59,77.49,77.58,23900.0,64.7691,64.8527,64.7691,64.8443,23900.0
2014-03-10 14:15:00,77.58,77.58,77.49,77.49,20800.0,64.8443,64.8443,64.7691,64.7691,20800.0
2014-03-10 14:20:00,77.5,77.51,77.45,77.49,21400.0,64.7775,64.7858,64.7357,64.7691,21400.0
2014-03-10 14:25:00,77.49,77.54,77.46,77.53,50400.0,64.7691,64.8109,64.744,64.8025,50400.0
2014-03-10 14:30:00,77.54,77.56,77.51,77.56,25500.0,64.8109,64.8276,64.7858,64.8276,25500.0
2014-03-10 14:35:00,77.55,77.61,77.55,77.57,40800.0,64.8193,64.8694,64.8193,64.836,40800.0
2014-03-10 14:40:00,77.57,77.6,77.52,77.52,17500.0,64.836,64.861,64.7942,64.7942,17500.0
2014-03-10 14:45:00,77.52,77.53,77.49,77.53,21000.0,64.7942,64.8025,64.7691,64.8025,21000.0
2014-03-10 14:50:00,77.54,77.57,77.53,77.55,32400.0,64.8109,64.836,64.8025,64.8193,32400.0
2014-03-10 14:55:00,77.56,77.64,77.53,77.63,26100.0,64.8276,64.8945,64.8025,64.8861,26100.0
2014-03-10 15:00:00,77.63,77.65,77.59,77.64,33900.0,64.8861,64.9028,64.8527,64.8945,33900.0
2014-03-10 15:05:00,77.64,77.66,77.63,77.66,25100.0,64.8945,64.9112,64.8861,64.9112,25100.0
2014-03-10 15:10:00,77.65,77.66,77.61,77.63,41000.0,64.9028,64.9112,64.8694,64.8861,41000.0
2014-03-10 15:15:00,77.64,77.66,77.61,77.65,33800.0,64.8945,64.9112,64.8694,64.9028,33800.0
2014-03-10 15:20:00,77.65,77.69,77.64,77.68,33400.0,64.9028,64.9363,64.8945,64.9279,33400.0
2014-03-10 15:25:00,77.68,77.71,77.65,77.71,38500.0,64.9279,64.953,64.9028,64.953,38500.0
2014-03-10 15:30:00,77.71,77.72,77.68,77.71,33700.0,64.953,64.9613,64.9279,64.953,33700.0
2014-03-10 15:35:00,77.72,77.76,77.71,77.74,45300.0,64.9613,64.9948,64.953,64.9781,45300.0
2014-03-10 15:40:00,77.74,77.77,77.74,77.76,35300.0,64.9781,65.0031,64.9781,64.9948,35300.0
2014-03-10 15:45:00,77.77,77.82,77.75,77.79,96200.0,65.0031,65.0449,64.9864,65.0199,96200.0
2014-03-10 15:50:00,77.8,77.83,77.79,77.81,74000.0,65.0282,65.0533,65.0199,65.0366,74000.0
2014-03-10 15:55:00,77.82,77.9,77.78,77.88,239400.0,65.0449,65.1118,65.0115,65.0951,239400.0
2014-03-11 09:30:00,77.91,78.31,77.76,78.27,65500.0,65.1202,65.4545,64.9948,65.4211,65500.0
2014-03-11 09:35:00,78.27,78.3,78.12,78.14,22100.0,65.4211,65.4461,65.2957,65.3124,22100.0
2014-03-11 09:40:00,78.12,78.45,78.12,78.25,76500.0,65.2957,65.5715,65.2957,65.4043,76500.0
2014-03-11 09:45:00,78.27,78.28,77.88,77.96,19400.0,65.4211,65.4294,65.0951,65.1619,19400.0
2014-03-11 09:50:00,77.95,78.13,77.82,78.06,111600.0,65.1536,65.304,65.0449,65.2455,111600.0
2014-03-11 09:55:00,78.06,78.23,77.99,78.06,43000.0,65.2455,65.3876,65.187,65.2455,43000.0
2014-03-11 10:00:00,78.08,78.09,77.95,78.02,120600.0,65.2622,65.2706,65.1536,65.2121,120600.0
2014-03-11 10:05:00,78.02,78.19,78.0,78.14,135500.0,65.2121,65.3542,65.1954,65.3124,135500.0
2014-03-11 10:10:00,78.14,78.2,78.05,78.17,27600.0,65.3124,65.3626,65.2372,65.3375,27600.0
2014-03-11 10:15:00,78.18,78.24,78.16,78.21,31300.0,65.3458,65.396,65.3291,65.3709,31300.0
2014-03-11 10:20:00,78.19,78.22,78.13,78.15,39600.0,65.3542,65.3793,65.304,65.3208,39600.0
2014-03-11 10:25:00,78.16,78.18,78.14,78.17,30900.0,65.3291,65.3458,65.3124,65.3375,30900.0
2014-03-11 10:30:00,78.16,78.21,78.15,78.17,22800.0,65.3291,65.3709,65.3208,65.3375,22800.0
2014-03-11 10:35:00,78.16,78.17,78.1,78.12,19400.0,65.3291,65.3375,65.279,65.2957,19400.0
2014-03-11 10:40:00,78.12,78.17,78.1,78.15,45400.0,65.2957,65.3375,65.279,65.3208,45400.0
2014-03-11 10:45:00,78.16,78.26,78.16,78.22,40500.0,65.3291,65.4127,65.3291,65.3793,40500.0
2014-03-11 10:50:00,78.22,78.29,78.21,78.22,41400.0,65.3793,65.4378,65.3709,65.3793,41400.0
2014-03-11 10:55:00,78.21,78.25,78.18,78.19,55400.0,65.3709,65.4043,65.3458,65.3542,55400.0
2014-03-11 11:00:00,78.2,78.25,78.16,78.17,22000.0,65.3626,65.4043,65.3291,65.3375,22000.0
2014-03-11 11:05:00,78.17,78.19,78.1,78.1,11400.0,65.3375,65.3542,65.279,65.279,11400.0
2014-03-11 11:10:00,78.11,78.13,78.09,78.11,12900.0,65.2873,65.304,65.2706,65.2873,12900.0
2014-03-11 11:15:00,78.1,78.2,78.1,78.13,17200.0,65.279,65.3626,65.279,65.304,17200.0
2014-03-11 11:20:00,78.12,78.14,78.09,78.14,12700.0,65.2957,65.3124,65.2706,65.3124,12700.0
2014-03-11 11:25:00,78.14,78.14,78.04,78.04,24800.0,65.3124,65.3124,65.2288,65.2288,24800.0
2014-03-11 11:30:00,78.04,78.08,78.02,78.08,12000.0,65.2288,65.2622,65.2121,65.2622,12000.0
2014-03-11 11:35:00,78.09,78.12,78.05,78.05,15100.0,65.2706,65.2957,65.2372,65.2372,15100.0
2014-03-11 11:40:00,78.06,78.06,77.95,77.99,38900.0,65.2455,65.2455,65.1536,65.187,38900.0
2014-03-11 11:45:00,77.98,78.05,77.94,78.0,26900.0,65.1787,65.2372,65.1452,65.1954,26900.0
2014-03-11 11:50:00,78.0,78.03,77.98,78.0,14500.0,65.1954,65.2205,65.1787,65.1954,14500.0
2014-03-11 11:55:00,77.99,78.07,77.97,78.07,25400.0,65.187,65.2539,65.1703,65.2539,25400.0
2014-03-11 12:00:00,78.06,78.09,77.98,78.07,15600.0,65.2455,65.2706,65.1787,65.2539,15600.0
2014-03-11 12:05:00,78.06,78.06,77.94,77.95,19500.0,65.2455,65.2455,65.1452,65.1536,19500.0
2014-03-11 12:10:00,77.97,77.97,77.92,77.93,15900.0,65.1703,65.1703,65.1285,65.1369,15900.0
2014-03-11 12:15:00,77.93,77.95,77.83,77.86,24500.0,65.1369,65.1536,65.0533,65.0784,24500.0
2014-03-11 12:20:00,77.85,77.98,77.81,77.93,22000.0,65.07,65.1787,65.0366,65.1369,22000.0
2014-03-11 12:25:00,77.93,77.97,77.84,77.86,24500.0,65.1369,65.1703,65.0616,65.0784,24500.0
2014-03-11 12:30:00,77.88,77.95,77.87,77.89,26700.0,65.0951,65.1536,65.0867,65.1034,26700.0
2014-03-11 12:35:00,77.89,77.9,77.85,77.85,20000.0,65.1034,65.1118,65.07,65.07,20000.0
2014-03-11 12:40:00,77.84,77.86,77.83,77.85,10900.0,65.0616,65.0784,65.0533,65.07,10900.0
2014-03-11 12:45:00,77.84,77.84,77.78,77.8,26400.0,65.0616,65.0616,65.0115,65.0282,26400.0
2014-03-11 12:50:00,77.8,77.84,77.77,77.81,16600.0,65.0282,65.0616,65.0031,65.0366,16600.0
2014-03-11 12:55:00,77.82,77.85,77.69,77.83,67200.0,65.0449,65.07,64.9363,65.0533,67200.0
2014-03-11 13:00:00,77.83,77.86,77.8,77.84,19300.0,65.0533,65.0784,65.0282,65.0616,19300.0
2014-03-11 13:05:00,77.83,77.83,77.69,77.74,72200.0,65.0533,65.0533,64.9363,64.9781,72200.0
2014-03-11 13:10:00,77.75,77.78,77.69,77.78,10000.0,64.9864,65.0115,64.9363,65.0115,10000.0
2014-03-11 13:15:00,77.78,77.8,77.76,77.79,17000.0,65.0115,65.0282,64.9948,65.0199,17000.0
2014-03-11 13:20:00,77.8,77.82,77.65,77.65,26100.0,65.0282,65.0449,64.9028,64.9028,26100.0
2014-03-11 13:25:00,77.65,77.7,77.55,77.66,83800.0,64.9028,64.9446,64.8193,64.9112,83800.0
2014-03-11 13:30:00,77.66,77.69,77.62,77.69,18400.0,64.9112,64.9363,64.8778,64.9363,18400.0
2014-03-11 13:35:00,77.69,77.69,77.67,77.68,26400.0,64.9363,64.9363,64.9196,64.9279,26400.0
2014-03-11 13:40:00,77.69,77.69,77.66,77.67,22700.0,64.9363,64.9363,64.9112,64.9196,22700.0
2014-03-11 13:45:00,77.66,77.69,77.66,77.68,45900.0,64.9112,64.9363,64.9112,64.9279,45900.0
2014-03-11 13:50:00,77.68,77.69,77.64,77.66,16800.0,64.9279,64.9363,64.8945,64.9112,16800.0
2014-03-11 13:55:00,77.66,77.69,77.63,77.63,21300.0,64.9112,64.9363,64.8861,64.8861,21300.0
2014-03-11 14:00:00,77.64,77.72,77.63,77.71,19600.0,64.8945,64.9613,64.8861,64.953,19600.0
2014-03-11 14:05:00,77.72,77.81,77.72,77.76,27900.0,64.9613,65.0366,64.9613,64.9948,27900.0
2014-03-11 14:10:00,77.75,77.81,77.73,77.76,17000.0,64.9864,65.0366,64.9697,64.9948,17000.0
2014-03-11 14:15:00,77.77,77.8,77.72,77.74,12900.0,65.0031,65.0282,64.9613,64.9781,12900.0
2014-03-11 14:20:00,77.73,77.74,77.67,77.7,11500.0,64.9697,64.9781,64.9196,64.9446,11500.0
2014-03-11 14:25:00,77.7,77.71,77.65,77.65,24500.0,64.9446,64.953,64.9028,64.9028,24500.0
2014-03-11 14:30:00,77.66,77.67,77.52,77.57,36000.0,64.9112,64.9196,64.7942,64.836,36000.0
2014-03-11 14:35:00,77.56,77.66,77.55,77.65,35000.0,64.8276,64.9112,64.8193,64.9028,35000.0
2014-03-11 14:40:00,77.65,77.73,77.62,77.72,52400.0,64.9028,64.9697,64.8778,64.9613,52400.0
2014-03-11 14:45:00,77.71,77.77,77.68,77.7,25600.0,64.953,65.0031,64.9279,64.9446,25600.0
2014-03-11 14:50:00,77.7,77.82,77.69,77.8,30300.0,64.9446,65.0449,64.9363,65.0282,30300.0
2014-03-11 14:55:00,77.81,77.81,77.71,77.72,30900.0,65.0366,65.0366,64.953,64.9613,30900.0
2014-03-11 15:00:00,77.72,77.72,77.62,77.67,60300.0,64.9613,64.9613,64.8778,64.9196,60300.0
2014-03-11 15:05:00,77.68,77.75,77.65,77.75,249100.0,64.9279,64.9864,64.9028,64.9864,249100.0
2014-03-11 15:10:00,77.75,77.75,77.66,77.71,35900.0,64.9864,64.9864,64.9112,64.953,35900.0
2014-03-11 15:15:00,77.71,77.75,77.69,77.74,49800.0,64.953,64.9864,64.9363,64.9781,49800.0
2014-03-11 15:20:00,77.74,77.88,77.73,77.87,54000.0,64.9781,65.0951,64.9697,65.0867,54000.0
2014-03-11 15:25:00,77.86,77.94,77.86,77.9,64600.0,65.0784,65.1452,65.0784,65.1118,64600.0
2014-03-11 15:30:00,77.89,77.94,77.88,77.88,41800.0,65.1034,65.1452,65.0951,65.0951,41800.0
2014-03-11 15:35:00,77.88,77.88,77.77,77.78,43300.0,65.0951,65.0951,65.0031,65.0115,43300.0
2014-03-11 15:40:00,77.78,77.85,77.78,77.8,32800.0,65.0115,65.07,65.0115,65.0282,32800.0
2014-03-11 15:45:00,77.79,77.8,77.73,77.77,49400.0,65.0199,65.0282,64.9697,65.0031,49400.0
2014-03-11 15:50:00,77.77,77.8,77.74,77.79,55700.0,65.0031,65.0282,64.9781,65.0199,55700.0
2014-03-11 15:55:00,77.78,77.82,77.75,77.78,107200.0,65.0115,65.0449,64.9864,65.0115,107200.0
2014-03-12 09:30:00,77.28,77.68,77.23,77.29,102600.0,64.8266,65.1622,64.7847,64.835,102600.0
2014-03-12 09:35:00,77.35,77.6,77.33,77.45,154800.0,64.8854,65.0951,64.8686,64.9693,154800.0
2014-03-12 09:40:00,77.45,77.58,77.38,77.53,90500.0,64.9693,65.0783,64.9105,65.0364,90500.0
2014-03-12 09:45:00,77.48,77.56,77.45,77.49,59700.0,64.9944,65.0615,64.9693,65.0028,59700.0
2014-03-12 09:50:00,77.5,77.55,77.44,77.47,65300.0,65.0112,65.0531,64.9609,64.986,65300.0
2014-03-12 09:55:00,77.47,77.48,77.35,77.35,30800.0,64.986,64.9944,64.8854,64.8854,30800.0
2014-03-12 10:00:00,77.34,77.43,77.29,77.4,40400.0,64.877,64.9525,64.835,64.9273,40400.0
2014-03-12 10:05:00,77.4,77.65,77.39,77.65,73600.0,64.9273,65.137,64.9189,65.137,73600.0
2014-03-12 10:10:00,77.65,77.66,77.46,77.49,29800.0,65.137,65.1454,64.9776,65.0028,29800.0
2014-03-12 10:15:00,77.48,77.55,77.46,77.5,38100.0,64.9944,65.0531,64.9776,65.0112,38100.0
2014-03-12 10:20:00,77.51,77.54,77.44,77.45,70600.0,65.0196,65.0448,64.9609,64.9693,70600.0
2014-03-12 10:25:00,77.49,77.52,77.43,77.43,25900.0,65.0028,65.028,64.9525,64.9525,25900.0
2014-03-12 10:30:00,77.44,77.68,77.42,77.67,44200.0,64.9609,65.1622,64.9441,65.1538,44200.0
2014-03-12 10:35:00,77.66,77.7,77.62,77.67,31200.0,65.1454,65.179,65.1119,65.1538,31200.0
2014-03-12 10:40:00,77.67,77.68,77.63,77.66,24000.0,65.1538,65.1622,65.1202,65.1454,24000.0
2014-03-12 10:45:00,77.65,77.67,77.5,77.51,17500.0,65.137,65.1538,65.0112,65.0196,17500.0
2014-03-12 10:50:00,77.5,77.56,77.46,77.54,14700.0,65.0112,65.0615,64.9776,65.0448,14700.0
2014-03-12 10:55:00,77.54,77.63,77.53,77.61,24000.0,65.0448,65.1202,65.0364,65.1035,24000.0
2014-03-12 11:00:00,77.6,77.6,77.48,77.5,22700.0,65.0951,65.0951,64.9944,65.0112,22700.0
2014-03-12 11:05:00,77.5,77.58,77.49,77.52,18900.0,65.0112,65.0783,65.0028,65.028,18900.0
2014-03-12 11:10:00,77.52,77.54,77.45,77.46,19100.0,65.028,65.0448,64.9693,64.9776,19100.0
2014-03-12 11:15:00,77.45,77.5,77.44,77.44,27100.0,64.9693,65.0112,64.9609,64.9609,27100.0
2014-03-12 11:20:00,77.46,77.59,77.45,77.58,32500.0,64.9776,65.0867,64.9693,65.0783,32500.0
2014-03-12 11:25:00,77.59,77.68,77.59,77.66,24200.0,65.0867,65.1622,65.0867,65.1454,24200.0
2014-03-12 11:30:00,77.67,77.68,77.66,77.67,25700.0,65.1538,65.1622,65.1454,65.1538,25700.0
2014-03-12 11:35:00,77.67,77.67,77.54,77.58,18900.0,65.1538,65.1538,65.0448,65.0783,18900.0
2014-03-12 11:40:00,77.59,77.61,77.55,77.61,10500.0,65.0867,65.1035,65.0531,65.1035,10500.0
2014-03-12 11:45:00,77.61,77.61,77.59,77.6,9600.0,65.1035,65.1035,65.0867,65.0951,9600.0
2014-03-12 11:50:00,77.59,77.62,77.53,77.62,13900.0,65.0867,65.1119,65.0364,65.1119,13900.0
2014-03-12 11:55:00,77.6,77.6,77.51,77.54,10500.0,65.0951,65.0951,65.0196,65.0448,10500.0
2014-03-12 12:00:00,77.53,77.55,77.48,77.55,14200.0,65.0364,65.0531,64.9944,65.0531,14200.0
2014-03-12 12:05:00,77.56,77.6,77.51,77.52,13600.0,65.0615,65.0951,65.0196,65.028,13600.0
2014-03-12 12:10:00,77.52,77.55,77.5,77.55,7200.0,65.028,65.0531,65.0112,65.0531,7200.0
2014-03-12 12:15:00,77.54,77.54,77.5,77.54,12200.0,65.0448,65.0448,65.0112,65.0448,12200.0
2014-03-12 12:20:00,77.55,77.67,77.54,77.65,13700.0,65.0531,65.1538,65.0448,65.137,13700.0
2014-03-12 12:25:00,77.65,77.65,77.56,77.59,10800.0,65.137,65.137,65.0615,65.0867,10800.0
2014-03-12 12:30:00,77.59,77.6,77.56,77.56,12100.0,65.0867,65.0951,65.0615,65.0615,12100.0
2014-03-12 12:35:00,77.56,77.6,77.52,77.52,7200.0,65.0615,65.0951,65.028,65.028,7200.0
2014-03-12 12:40:00,77.52,77.58,77.5,77.55,10400.0,65.028,65.0783,65.0112,65.0531,10400.0
2014-03-12 12:45:00,77.55,77.56,77.48,77.48,14800.0,65.0531,65.0615,64.9944,64.9944,14800.0
2014-03-12 12:50:00,77.48,77.5,77.46,77.49,13200.0,64.9944,65.0112,64.9776,65.0028,13200.0
2014-03-12 12:55:00,77.5,77.56,77.47,77.55,20600.0,65.0112,65.0615,64.986,65.0531,20600.0
2014-03-12 13:00:00,77.55,77.63,77.53,77.61,13000.0,65.0531,65.1202,65.0364,65.1035,13000.0
2014-03-12 13:05:00,77.61,77.62,77.52,77.52,15800.0,65.1035,65.1119,65.028,65.028,15800.0
2014-03-12 13:10:00,77.52,77.53,77.43,77.43,10600.0,65.028,65.0364,64.9525,64.9525,10600.0
2014-03-12 13:15:00,77.44,77.47,77.41,77.47,10900.0,64.9609,64.986,64.9357,64.986,10900.0
2014-03-12 13:20:00,77.47,77.5,77.47,77.47,10900.0,64.986,65.0112,64.986,64.986,10900.0
2014-03-12 13:25:00,77.46,77.51,77.46,77.51,11600.0,64.9776,65.0196,64.9776,65.0196,11600.0
2014-03-12 13:30:00,77.51,77.6,77.51,77.53,22900.0,65.0196,65.0951,65.0196,65.0364,22900.0
2014-03-12 13:35:00,77.54,77.57,77.53,77.55,12600.0,65.0448,65.0699,65.0364,65.0531,12600.0
2014-03-12 13:40:00,77.55,77.57,77.53,77.54,20700.0,65.0531,65.0699,65.0364,65.0448,20700.0
2014-03-12 13:45:00,77.54,77.59,77.53,77.59,30400.0,65.0448,65.0867,65.0364,65.0867,30400.0
2014-03-12 13:50:00,77.58,77.59,77.57,77.58,13400.0,65.0783,65.0867,65.0699,65.0783,13400.0
2014-03-12 13:55:00,77.58,77.61,77.57,77.59,15400.0,65.0783,65.1035,65.0699,65.0867,15400.0
2014-03-12 14:00:00,77.59,77.63,77.59,77.63,19800.0,65.0867,65.1202,65.0867,65.1202,19800.0
2014-03-12 14:05:00,77.63,77.66,77.54,77.54,28400.0,65.1202,65.1454,65.0448,65.0448,28400.0
2014-03-12 14:10:00,77.53,77.54,77.46,77.48,21600.0,65.0364,65.0448,64.9776,64.9944,21600.0
2014-03-12 14:15:00,77.48,77.51,77.48,77.51,18400.0,64.9944,65.0196,64.9944,65.0196,18400.0
2014-03-12 14:20:00,77.51,77.56,77.5,77.56,18800.0,65.0196,65.0615,65.0112,65.0615,18800.0
2014-03-12 14:25:00,77.55,77.55,77.5,77.52,18700.0,65.0531,65.0531,65.0112,65.028,18700.0
2014-03-12 14:30:00,77.52,77.52,77.41,77.41,20300.0,65.028,65.028,64.9357,64.9357,20300.0
2014-03-12 14:35:00,77.42,77.44,77.36,77.36,24200.0,64.9441,64.9609,64.8938,64.8938,24200.0
2014-03-12 14:40:00,77.36,77.38,77.32,77.38,15800.0,64.8938,64.9105,64.8602,64.9105,15800.0
2014-03-12 14:45:00,77.37,77.44,77.37,77.44,21300.0,64.9021,64.9609,64.9021,64.9609,21300.0
2014-03-12 14:50:00,77.44,77.47,77.43,77.47,29400.0,64.9609,64.986,64.9525,64.986,29400.0
2014-03-12 14:55:00,77.46,77.47,77.39,77.4,36400.0,64.9776,64.986,64.9189,64.9273,36400.0
2014-03-12 15:00:00,77.41,77.46,77.41,77.45,25700.0,64.9357,64.9776,64.9357,64.9693,25700.0
2014-03-12 15:05:00,77.44,77.49,77.44,77.49,30300.0,64.9609,65.0028,64.9609,65.0028,30300.0
2014-03-12 15:10:00,77.49,77.52,77.46,77.46,24400.0,65.0028,65.028,64.9776,64.9776,24400.0
2014-03-12 15:15:00,77.46,77.47,77.4,77.42,28100.0,64.9776,64.986,64.9273,64.9441,28100.0
2014-03-12 15:20:00,77.42,77.44,77.4,77.43,24500.0,64.9441,64.9609,64.9273,64.9525,24500.0
2014-03-12 15:25:00,77.43,77.43,77.33,77.35,24300.0,64.9525,64.9525,64.8686,64.8854,24300.0
2014-03-12 15:30:00,77.36,77.39,77.35,77.36,23900.0,64.8938,64.9189,64.8854,64.8938,23900.0
2014-03-12 15:35:00,77.36,77.41,77.34,77.4,37800.0,64.8938,64.9357,64.877,64.9273,37800.0
2014-03-12 15:40:00,77.39,77.44,77.38,77.44,45400.0,64.9189,64.9609,64.9105,64.9609,45400.0
2014-03-12 15:45:00,77.45,77.53,77.45,77.53,68400.0,64.9693,65.0364,64.9693,65.0364,68400.0
2014-03-12 15:50:00,77.53,77.6,77.53,77.54,58600.0,65.0364,65.0951,65.0364,65.0448,58600.0
2014-03-12 15:55:00,77.54,77.6,77.5,77.6,132200.0,65.0448,65.0951,65.0112,65.0951,132200.0
2014-03-13 09:30:00,77.76,77.85,77.42,77.66,47700.0,65.2293,65.3048,64.9441,65.1454,47700.0
2014-03-13 09:35:00,77.69,77.98,77.69,77.78,11500.0,65.1706,65.4138,65.1706,65.2461,11500.0
2014-03-13 09:40:00,77.78,77.99,77.78,77.9,14900.0,65.2461,65.4222,65.2461,65.3467,14900.0
2014-03-13 09:45:00,77.9,78.08,77.87,78.0,97900.0,65.3467,65.4977,65.3216,65.4306,97900.0
2014-03-13 09:50:00,77.98,78.1,77.85,77.88,14300.0,65.4138,65.5145,65.3048,65.33,14300.0
2014-03-13 09:55:00,77.86,78.04,77.86,77.86,23200.0,65.3132,65.4642,65.3132,65.3132,23200.0
2014-03-13 10:00:00,77.86,77.9,77.79,77.82,23000.0,65.3132,65.3467,65.2545,65.2796,23000.0
2014-03-13 10:05:00,77.81,77.87,77.75,77.86,22500.0,65.2712,65.3216,65.2209,65.3132,22500.0
2014-03-13 10:10:00,77.85,77.87,77.76,77.8,19700.0,65.3048,65.3216,65.2293,65.2629,19700.0
2014-03-13 10:15:00,77.82,77.93,77.77,77.92,22100.0,65.2796,65.3719,65.2377,65.3635,22100.0
2014-03-13 10:20:00,77.92,77.99,77.87,77.91,113200.0,65.3635,65.4222,65.3216,65.3551,113200.0
2014-03-13 10:25:00,77.9,77.93,77.81,77.9,55700.0,65.3467,65.3719,65.2712,65.3467,55700.0
2014-03-13 10:30:00,77.9,77.9,77.76,77.77,19400.0,65.3467,65.3467,65.2293,65.2377,19400.0
2014-03-13 10:35:00,77.76,77.77,77.64,77.65,23000.0,65.2293,65.2377,65.1286,65.137,23000.0
2014-03-13 10:40:00,77.65,77.66,77.61,77.61,17900.0,65.137,65.1454,65.1035,65.1035,17900.0
2014-03-13 10:45:00,77.61,77.62,77.46,77.46,22900.0,65.1035,65.1119,64.9776,64.9776,22900.0
2014-03-13 10:50:00,77.45,77.49,77.42,77.44,27800.0,64.9693,65.0028,64.9441,64.9609,27800.0
2014-03-13 10:55:00,77.43,77.51,77.4,77.47,28100.0,64.9525,65.0196,64.9273,64.986,28100.0
2014-03-13 11:00:00,77.48,77.5,77.41,77.5,13100.0,64.9944,65.0112,64.9357,65.0112,13100.0
2014-03-13 11:05:00,77.49,77.54,77.47,77.5,25200.0,65.0028,65.0448,64.986,65.0112,25200.0
2014-03-13 11:10:00,77.49,77.53,77.45,77.5,24100.0,65.0028,65.0364,64.9693,65.0112,24100.0
2014-03-13 11:15:00,77.5,77.53,77.44,77.44,37500.0,65.0112,65.0364,64.9609,64.9609,37500.0
2014-03-13 11:20:00,77.44,77.5,77.4,77.5,34600.0,64.9609,65.0112,64.9273,65.0112,34600.0
2014-03-13 11:25:00,77.5,77.53,77.41,77.43,37800.0,65.0112,65.0364,64.9357,64.9525,37800.0
2014-03-13 11:30:00,77.42,77.46,77.4,77.46,29700.0,64.9441,64.9776,64.9273,64.9776,29700.0
2014-03-13 11:35:00,77.47,77.53,77.47,77.5,43900.0,64.986,65.0364,64.986,65.0112,43900.0
2014-03-13 11:40:00,77.49,77.5,77.34,77.36,27100.0,65.0028,65.0112,64.877,64.8938,27100.0
2014-03-13 11:45:00,77.36,77.36,77.23,77.23,25400.0,64.8938,64.8938,64.7847,64.7847,25400.0
2014-03-13 11:50:00,77.23,77.23,77.14,77.21,22000.0,64.7847,64.7847,64.7092,64.7679,22000.0
2014-03-13 11:55:00,77.21,77.27,77.17,77.19,23500.0,64.7679,64.8183,64.7344,64.7512,23500.0
2014-03-13 12:00:00,77.17,77.32,77.14,77.32,52000.0,64.7344,64.8602,64.7092,64.8602,52000.0
2014-03-13 12:05:00,77.31,77.31,77.24,77.29,39300.0,64.8518,64.8518,64.7931,64.835,39300.0
2014-03-13 12:10:00,77.28,77.3,77.26,77.26,21900.0,64.8266,64.8434,64.8099,64.8099,21900.0
2014-03-13 12:15:00,77.26,77.29,77.18,77.24,19400.0,64.8099,64.835,64.7428,64.7931,19400.0
2014-03-13 12:20:00,77.23,77.24,77.18,77.18,20200.0,64.7847,64.7931,64.7428,64.7428,20200.0
2014-03-13 12:25:00,77.18,77.19,77.07,77.14,25100.0,64.7428,64.7512,64.6505,64.7092,25100.0
2014-03-13 12:30:00,77.14,77.17,77.12,77.12,20300.0,64.7092,64.7344,64.6924,64.6924,20300.0
2014-03-13 12:35:00,77.13,77.15,77.09,77.1,38900.0,64.7008,64.7176,64.6673,64.6757,38900.0
2014-03-13 12:40:00,77.1,77.2,77.09,77.17,15200.0,64.6757,64.7595,64.6673,64.7344,15200.0
2014-03-13 12:45:00,77.18,77.19,77.13,77.16,11400.0,64.7428,64.7512,64.7008,64.726,11400.0
2014-03-13 12:50:00,77.17,77.18,77.07,77.1,19200.0,64.7344,64.7428,64.6505,64.6757,19200.0
2014-03-13 12:55:00,77.11,77.14,77.09,77.09,14500.0,64.684,64.7092,64.6673,64.6673,14500.0
2014-03-13 13:00:00,77.08,77.1,76.96,77.05,53000.0,64.6589,64.6757,64.5582,64.6337,53000.0
2014-03-13 13:05:00,77.04,77.08,77.01,77.06,30800.0,64.6253,64.6589,64.6002,64.6421,30800.0
2014-03-13 13:10:00,77.06,77.14,77.06,77.14,21100.0,64.6421,64.7092,64.6421,64.7092,21100.0
2014-03-13 13:15:00,77.15,77.18,77.1,77.16,12800.0,64.7176,64.7428,64.6757,64.726,12800.0
2014-03-13 13:20:00,77.15,77.19,77.1,77.1,23600.0,64.7176,64.7512,64.6757,64.6757,23600.0
2014-03-13 13:25:00,77.1,77.22,77.1,77.2,21200.0,64.6757,64.7763,64.6757,64.7595,21200.0
2014-03-13 13:30:00,77.22,77.22,77.1,77.11,17200.0,64.7763,64.7763,64.6757,64.684,17200.0
2014-03-13 13:35:00,77.1,77.14,77.09,77.1,19400.0,64.6757,64.7092,64.6673,64.6757,19400.0
2014-03-13 13:40:00,77.1,77.2,77.09,77.18,24300.0,64.6757,64.7595,64.6673,64.7428,24300.0
2014-03-13 13:45:00,77.18,77.23,77.14,77.16,18500.0,64.7428,64.7847,64.7092,64.726,18500.0
2014-03-13 13:50:00,77.17,77.23,77.13,77.18,21300.0,64.7344,64.7847,64.7008,64.7428,21300.0
2014-03-13 13:55:00,77.19,77.19,77.1,77.17,17700.0,64.7512,64.7512,64.6757,64.7344,17700.0
2014-03-13 14:00:00,77.17,77.2,77.14,77.19,22700.0,64.7344,64.7595,64.7092,64.7512,22700.0
2014-03-13 14:05:00,77.18,77.19,77.13,77.13,27900.0,64.7428,64.7512,64.7008,64.7008,27900.0
2014-03-13 14:10:00,77.13,77.17,77.11,77.16,28500.0,64.7008,64.7344,64.684,64.726,28500.0
2014-03-13 14:15:00,77.15,77.19,77.1,77.1,18800.0,64.7176,64.7512,64.6757,64.6757,18800.0
2014-03-13 14:20:00,77.12,77.14,77.08,77.08,34000.0,64.6924,64.7092,64.6589,64.6589,34000.0
2014-03-13 14:25:00,77.08,77.14,77.05,77.13,25000.0,64.6589,64.7092,64.6337,64.7008,25000.0
2014-03-13 14:30:00,77.13,77.25,77.11,77.24,33100.0,64.7008,64.8015,64.684,64.7931,33100.0
2014-03-13 14:35:00,77.22,77.26,77.18,77.25,20500.0,64.7763,64.8099,64.7428,64.8015,20500.0
2014-03-13 14:40:00,77.25,77.28,77.2,77.23,36900.0,64.8015,64.8266,64.7595,64.7847,36900.0
2014-03-13 14:45:00,77.23,77.25,77.11,77.18,36000.0,64.7847,64.8015,64.684,64.7428,36000.0
2014-03-13 14:50:00,77.18,77.2,77.15,77.2,25100.0,64.7428,64.7595,64.7176,64.7595,25100.0
2014-03-13 14:55:00,77.2,77.27,77.17,77.21,34800.0,64.7595,64.8183,64.7344,64.7679,34800.0
2014-03-13 15:00:00,77.23,77.34,77.19,77.31,65300.0,64.7847,64.877,64.7512,64.8518,65300.0
2014-03-13 15:05:00,77.31,77.32,77.18,77.18,44000.0,64.8518,64.8602,64.7428,64.7428,44000.0
2014-03-13 15:10:00,77.18,77.21,77.15,77.19,39000.0,64.7428,64.7679,64.7176,64.7512,39000.0
2014-03-13 15:15:00,77.18,77.19,77.11,77.11,38100.0,64.7428,64.7512,64.684,64.684,38100.0
2014-03-13 15:20:00,77.11,77.16,77.1,77.11,76700.0,64.684,64.726,64.6757,64.684,76700.0
2014-03-13 15:25:00,77.11,77.13,77.06,77.12,48800.0,64.684,64.7008,64.6421,64.6924,48800.0
2014-03-13 15:30:00,77.12,77.15,77.04,77.05,70700.0,64.6924,64.7176,64.6253,64.6337,70700.0
2014-03-13 15:35:00,77.06,77.13,77.06,77.13,53600.0,64.6421,64.7008,64.6421,64.7008,53600.0
2014-03-13 15:40:00,77.12,77.15,77.08,77.08,62700.0,64.6924,64.7176,64.6589,64.6589,62700.0
2014-03-13 15:45:00,77.09,77.18,77.06,77.15,97500.0,64.6673,64.7428,64.6421,64.7176,97500.0
2014-03-13 15:50:00,77.15,77.16,77.01,77.03,72400.0,64.7176,64.726,64.6002,64.6169,72400.0
2014-03-13 15:55:00,77.02,77.04,77.0,77.02,148300.0,64.6085,64.6253,64.5918,64.6085,148300.0
2014-03-14 09:30:00,77.02,77.02,76.49,76.9,103500.0,64.6085,64.6085,64.164,64.5079,103500.0
2014-03-14 09:35:00,76.87,76.92,76.6,76.72,39400.0,64.4827,64.5247,64.2562,64.3569,39400.0
2014-03-14 09:40:00,76.72,76.84,76.68,76.81,40300.0,64.3569,64.4576,64.3233,64.4324,40300.0
2014-03-14 09:45:00,76.82,76.84,76.72,76.81,30400.0,64.4408,64.4576,64.3569,64.4324,30400.0
2014-03-14 09:50:00,76.83,76.83,76.65,76.67,39300.0,64.4492,64.4492,64.2982,64.3149,39300.0
2014-03-14 09:55:00,76.67,76.72,76.51,76.57,49500.0,64.3149,64.3569,64.1807,64.2311,49500.0
2014-03-14 10:00:00,76.54,76.63,76.45,76.53,128900.0,64.2059,64.2814,64.1304,64.1975,128900.0
2014-03-14 10:05:00,76.55,76.84,76.55,76.81,39700.0,64.2143,64.4576,64.2143,64.4324,39700.0
2014-03-14 10:10:00,76.82,76.87,76.75,76.75,72000.0,64.4408,64.4827,64.3821,64.3821,72000.0
2014-03-14 10:15:00,76.72,76.74,76.63,76.66,53600.0,64.3569,64.3737,64.2814,64.3066,53600.0
2014-03-14 10:20:00,76.67,76.67,76.43,76.48,111800.0,64.3149,64.3149,64.1136,64.1556,111800.0
2014-03-14 10:25:00,76.47,76.65,76.46,76.61,43300.0,64.1472,64.2982,64.1388,64.2646,43300.0
2014-03-14 10:30:00,76.62,76.62,76.54,76.55,32900.0,64.273,64.273,64.2059,64.2143,32900.0
2014-03-14 10:35:00,76.55,76.61,76.54,76.57,36600.0,64.2143,64.2646,64.2059,64.2311,36600.0
2014-03-14 10:40:00,76.56,76.57,76.44,76.45,62300.0,64.2227,64.2311,64.122,64.1304,62300.0
2014-03-14 10:45:00,76.45,76.45,76.39,76.4,75300.0,64.1304,64.1304,64.0801,64.0885,75300.0
2014-03-14 10:50:00,76.4,76.46,76.38,76.42,41400.0,64.0885,64.1388,64.0717,64.1052,41400.0
2014-03-14 10:55:00,76.42,76.42,76.23,76.29,92300.0,64.1052,64.1052,63.9459,63.9962,92300.0
2014-03-14 11:00:00,76.28,76.31,76.2,76.31,51700.0,63.9878,64.013,63.9207,64.013,51700.0
2014-03-14 11:05:00,76.32,76.32,76.18,76.18,63700.0,64.0213,64.0213,63.9039,63.9039,63700.0
2014-03-14 11:10:00,76.18,76.19,76.13,76.17,25300.0,63.9039,63.9123,63.862,63.8955,25300.0
2014-03-14 11:15:00,76.16,76.16,76.11,76.12,39200.0,63.8871,63.8871,63.8452,63.8536,39200.0
2014-03-14 11:20:00,76.12,76.12,76.0,76.01,51000.0,63.8536,63.8536,63.7529,63.7613,51000.0
2014-03-14 11:25:00,76.01,76.02,75.94,75.95,69500.0,63.7613,63.7697,63.7026,63.711,69500.0
2014-03-14 11:30:00,75.96,76.01,75.9,75.96,103000.0,63.7194,63.7613,63.669,63.7194,103000.0
2014-03-14 11:35:00,75.95,76.14,75.89,76.11,67500.0,63.711,63.8704,63.6606,63.8452,67500.0
2014-03-14 11:40:00,76.11,76.26,76.1,76.22,49900.0,63.8452,63.971,63.8368,63.9375,49900.0
2014-03-14 11:45:00,76.23,76.23,76.12,76.23,133400.0,63.9459,63.9459,63.8536,63.9459,133400.0
2014-03-14 11:50:00,76.24,76.25,76.14,76.2,54600.0,63.9542,63.9626,63.8704,63.9207,54600.0
2014-03-14 11:55:00,76.21,76.25,76.19,76.22,44000.0,63.9291,63.9626,63.9123,63.9375,44000.0
2014-03-14 12:00:00,76.23,76.24,76.2,76.2,38200.0,63.9459,63.9542,63.9207,63.9207,38200.0
2014-03-14 12:05:00,76.21,76.24,76.2,76.2,32600.0,63.9291,63.9542,63.9207,63.9207,32600.0
2014-03-14 12:10:00,76.2,76.23,76.2,76.22,39700.0,63.9207,63.9459,63.9207,63.9375,39700.0
2014-03-14 12:15:00,76.21,76.23,76.2,76.22,32900.0,63.9291,63.9459,63.9207,63.9375,32900.0
2014-03-14 12:20:00,76.21,76.25,76.2,76.22,29500.0,63.9291,63.9626,63.9207,63.9375,29500.0
2014-03-14 12:25:00,76.21,76.21,76.05,76.07,54700.0,63.9291,63.9291,63.7949,63.8116,54700.0
2014-03-14 12:30:00,76.06,76.11,76.02,76.05,34100.0,63.8032,63.8452,63.7697,63.7949,34100.0
2014-03-14 12:35:00,76.04,76.17,76.0,76.17,37400.0,63.7865,63.8955,63.7529,63.8955,37400.0
2014-03-14 12:40:00,76.16,76.21,76.13,76.17,36400.0,63.8871,63.9291,63.862,63.8955,36400.0
2014-03-14 12:45:00,76.18,76.18,76.09,76.13,32400.0,63.9039,63.9039,63.8284,63.862,32400.0
2014-03-14 12:50:00,76.12,76.12,76.02,76.06,30500.0,63.8536,63.8536,63.7697,63.8032,30500.0
2014-03-14 12:55:00,76.05,76.07,76.04,76.05,15500.0,63.7949,63.8116,63.7865,63.7949,15500.0
2014-03-14 13:00:00,76.06,76.08,76.05,76.05,28200.0,63.8032,63.82,63.7949,63.7949,28200.0
2014-03-14 13:05:00,76.05,76.12,76.04,76.12,82700.0,63.7949,63.8536,63.7865,63.8536,82700.0
2014-03-14 13:10:00,76.11,76.12,76.08,76.09,17500.0,63.8452,63.8536,63.82,63.8284,17500.0
2014-03-14 13:15:00,76.08,76.15,76.07,76.15,33100.0,63.82,63.8787,63.8116,63.8787,33100.0
2014-03-14 13:20:00,76.15,76.16,76.06,76.06,27800.0,63.8787,63.8871,63.8032,63.8032,27800.0
2014-03-14 13:25:00,76.05,76.08,76.03,76.07,20900.0,63.7949,63.82,63.7781,63.8116,20900.0
2014-03-14 13:30:00,76.07,76.1,76.06,76.09,21500.0,63.8116,63.8368,63.8032,63.8284,21500.0
2014-03-14 13:35:00,76.09,76.12,76.07,76.08,36200.0,63.8284,63.8536,63.8116,63.82,36200.0
2014-03-14 13:40:00,76.08,76.08,75.98,75.98,24700.0,63.82,63.82,63.7361,63.7361,24700.0
2014-03-14 13:45:00,75.98,75.99,75.92,75.93,19600.0,63.7361,63.7445,63.6858,63.6942,19600.0
2014-03-14 13:50:00,75.93,75.99,75.92,75.94,35800.0,63.6942,63.7445,63.6858,63.7026,35800.0
2014-03-14 13:55:00,75.93,75.95,75.93,75.95,24200.0,63.6942,63.711,63.6942,63.711,24200.0
2014-03-14 14:00:00,75.94,75.95,75.92,75.92,24900.0,63.7026,63.711,63.6858,63.6858,24900.0
2014-03-14 14:05:00,75.93,75.93,75.84,75.84,38000.0,63.6942,63.6942,63.6187,63.6187,38000.0
2014-03-14 14:10:00,75.83,75.85,75.79,75.8,30800.0,63.6103,63.6271,63.5768,63.5851,30800.0
2014-03-14 14:15:00,75.81,75.87,75.81,75.84,30900.0,63.5935,63.6439,63.5935,63.6187,30900.0
2014-03-14 14:20:00,75.83,75.84,75.82,75.84,17700.0,63.6103,63.6187,63.6019,63.6187,17700.0
2014-03-14 14:25:00,75.83,75.84,75.8,75.81,36400.0,63.6103,63.6187,63.5851,63.5935,36400.0
2014-03-14 14:30:00,75.81,75.81,75.77,75.77,38500.0,63.5935,63.5935,63.56,63.56,38500.0
2014-03-14 14:35:00,75.76,75.77,75.72,75.75,43500.0,63.5516,63.56,63.518,63.5432,43500.0
2014-03-14 14:40:00,75.74,75.85,75.73,75.8,39700.0,63.5348,63.6271,63.5264,63.5851,39700.0
2014-03-14 14:45:00,75.81,75.82,75.76,75.78,36800.0,63.5935,63.6019,63.5516,63.5684,36800.0
2014-03-14 14:50:00,75.77,75.79,75.69,75.7,27900.0,63.56,63.5768,63.4929,63.5013,27900.0
2014-03-14 14:55:00,75.7,75.76,75.69,75.69,28400.0,63.5013,63.5516,63.4929,63.4929,28400.0
2014-03-14 15:00:00,75.68,75.7,75.65,75.69,36200.0,63.4845,63.5013,63.4593,63.4929,36200.0
2014-03-14 15:05:00,75.7,75.76,75.69,75.75,54000.0,63.5013,63.5516,63.4929,63.5432,54000.0
2014-03-14 15:10:00,75.75,75.76,75.7,75.73,51000.0,63.5432,63.5516,63.5013,63.5264,51000.0
2014-03-14 15:15:00,75.73,75.76,75.73,75.73,40800.0,63.5264,63.5516,63.5264,63.5264,40800.0
2014-03-14 15:20:00,75.73,75.83,75.73,75.8,81500.0,63.5264,63.6103,63.5264,63.5851,81500.0
2014-03-14 15:25:00,75.81,75.81,75.78,75.8,53900.0,63.5935,63.5935,63.5684,63.5851,53900.0
2014-03-14 15:30:00,75.81,75.91,75.8,75.89,77200.0,63.5935,63.6774,63.5851,63.6606,77200.0
2014-03-14 15:35:00,75.89,75.9,75.85,75.86,107200.0,63.6606,63.669,63.6271,63.6355,107200.0
2014-03-14 15:40:00,75.86,75.87,75.83,75.86,64300.0,63.6355,63.6439,63.6103,63.6355,64300.0
2014-03-14 15:45:00,75.85,75.86,75.77,75.78,172700.0,63.6271,63.6355,63.56,63.5684,172700.0
2014-03-14 15:50:00,75.78,75.78,75.66,75.7,154900.0,63.5684,63.5684,63.4677,63.5013,154900.0
2014-03-14 15:55:00,75.7,75.76,75.68,75.71,218200.0,63.5013,63.5516,63.4845,63.5096,218200.0
2014-03-17 09:30:00,76.14,76.31,76.09,76.26,73600.0,63.8704,64.013,63.8284,63.971,73600.0
2014-03-17 09:35:00,76.28,76.66,76.26,76.66,57300.0,63.9878,64.3066,63.971,64.3066,57300.0
2014-03-17 09:40:00,76.69,76.73,76.58,76.64,43000.0,64.3317,64.3653,64.2395,64.2898,43000.0
2014-03-17 09:45:00,76.64,76.66,76.46,76.51,41900.0,64.2898,64.3066,64.1388,64.1807,41900.0
2014-03-17 09:50:00,76.51,76.59,76.48,76.53,49000.0,64.1807,64.2478,64.1556,64.1975,49000.0
2014-03-17 09:55:00,76.53,76.54,76.35,76.35,31100.0,64.1975,64.2059,64.0465,64.0465,31100.0
2014-03-17 10:00:00,76.35,76.53,76.32,76.52,68300.0,64.0465,64.1975,64.0213,64.1891,68300.0
2014-03-17 10:05:00,76.53,76.57,76.42,76.43,35500.0,64.1975,64.2311,64.1052,64.1136,35500.0
2014-03-17 10:10:00,76.42,76.52,76.4,76.5,41000.0,64.1052,64.1891,64.0885,64.1723,41000.0
2014-03-17 10:15:00,76.51,76.53,76.5,76.51,22900.0,64.1807,64.1975,64.1723,64.1807,22900.0
2014-03-17 10:20:00,76.52,76.55,76.5,76.54,25800.0,64.1891,64.2143,64.1723,64.2059,25800.0
2014-03-17 10:25:00,76.54,76.6,76.53,76.57,45800.0,64.2059,64.2562,64.1975,64.2311,45800.0
2014-03-17 10:30:00,76.58,76.58,76.52,76.54,23800.0,64.2395,64.2395,64.1891,64.2059,23800.0
2014-03-17 10:35:00,76.55,76.61,76.55,76.58,25600.0,64.2143,64.2646,64.2143,64.2395,25600.0
2014-03-17 10:40:00,76.59,76.61,76.5,76.51,25400.0,64.2478,64.2646,64.1723,64.1807,25400.0
2014-03-17 10:45:00,76.5,76.5,76.44,76.5,36700.0,64.1723,64.1723,64.122,64.1723,36700.0
2014-03-17 10:50:00,76.51,76.6,76.45,76.45,37000.0,64.1807,64.2562,64.1304,64.1304,37000.0
2014-03-17 10:55:00,76.44,76.49,76.39,76.45,31800.0,64.122,64.164,64.0801,64.1304,31800.0
2014-03-17 11:00:00,76.44,76.61,76.43,76.57,17800.0,64.122,64.2646,64.1136,64.2311,17800.0
2014-03-17 11:05:00,76.58,76.61,76.53,76.55,26000.0,64.2395,64.2646,64.1975,64.2143,26000.0
2014-03-17 11:10:00,76.55,76.57,76.54,76.55,19300.0,64.2143,64.2311,64.2059,64.2143,19300.0
2014-03-17 11:15:00,76.54,76.62,76.54,76.61,15900.0,64.2059,64.273,64.2059,64.2646,15900.0
2014-03-17 11:20:00,76.62,76.62,76.55,76.55,23700.0,64.273,64.273,64.2143,64.2143,23700.0
2014-03-17 11:25:00,76.54,76.54,76.47,76.49,19900.0,64.2059,64.2059,64.1472,64.164,19900.0
2014-03-17 11:30:00,76.49,76.52,76.47,76.5,18200.0,64.164,64.1891,64.1472,64.1723,18200.0
2014-03-17 11:35:00,76.5,76.5,76.46,76.5,24700.0,64.1723,64.1723,64.1388,64.1723,24700.0
2014-03-17 11:40:00,76.5,76.54,76.49,76.53,25100.0,64.1723,64.2059,64.164,64.1975,25100.0
2014-03-17 11:45:00,76.53,76.61,76.5,76.6,35800.0,64.1975,64.2646,64.1723,64.2562,35800.0
2014-03-17 11:50:00,76.6,76.67,76.6,76.67,21100.0,64.2562,64.3149,64.2562,64.3149,21100.0
2014-03-17 11:55:00,76.68,76.75,76.66,76.75,12800.0,64.3233,64.3821,64.3066,64.3821,12800.0
2014-03-17 12:00:00,76.75,76.8,76.75,76.76,14400.0,64.3821,64.424,64.3821,64.3904,14400.0
2014-03-17 12:05:00,76.77,76.79,76.73,76.78,16200.0,64.3988,64.4156,64.3653,64.4072,16200.0
2014-03-17 12:10:00,76.77,76.86,76.76,76.85,26600.0,64.3988,64.4743,64.3904,64.4659,26600.0
2014-03-17 12:15:00,76.86,76.92,76.86,76.87,20600.0,64.4743,64.5247,64.4743,64.4827,20600.0
2014-03-17 12:20:00,76.88,76.88,76.82,76.86,17600.0,64.4911,64.4911,64.4408,64.4743,17600.0
2014-03-17 12:25:00,76.85,76.86,76.78,76.8,17500.0,64.4659,64.4743,64.4072,64.424,17500.0
2014-03-17 12:30:00,76.81,76.9,76.78,76.9,17300.0,64.4324,64.5079,64.4072,64.5079,17300.0
2014-03-17 12:35:00,76.89,76.9,76.84,76.88,28500.0,64.4995,64.5079,64.4576,64.4911,28500.0
2014-03-17 12:40:00,76.88,76.92,76.86,76.87,51700.0,64.4911,64.5247,64.4743,64.4827,51700.0
2014-03-17 12:45:00,76.88,76.89,76.84,76.86,16500.0,64.4911,64.4995,64.4576,64.4743,16500.0
2014-03-17 12:50:00,76.85,76.87,76.78,76.81,16400.0,64.4659,64.4827,64.4072,64.4324,16400.0
2014-03-17 12:55:00,76.81,76.83,76.81,76.82,11300.0,64.4324,64.4492,64.4324,64.4408,11300.0
2014-03-17 13:00:00,76.82,76.88,76.82,76.87,16100.0,64.4408,64.4911,64.4408,64.4827,16100.0
2014-03-17 13:05:00,76.88,76.93,76.88,76.91,16700.0,64.4911,64.533,64.4911,64.5163,16700.0
2014-03-17 13:10:00,76.91,76.93,76.88,76.92,19200.0,64.5163,64.533,64.4911,64.5247,19200.0
2014-03-17 13:15:00,76.91,76.93,76.89,76.93,37900.0,64.5163,64.533,64.4995,64.533,37900.0
2014-03-17 13:20:00,76.94,76.98,76.9,76.91,12700.0,64.5414,64.575,64.5079,64.5163,12700.0
2014-03-17 13:25:00,76.9,76.92,76.85,76.86,9600.0,64.5079,64.5247,64.4659,64.4743,9600.0
2014-03-17 13:30:00,76.86,76.89,76.85,76.86,8100.0,64.4743,64.4995,64.4659,64.4743,8100.0
2014-03-17 13:35:00,76.87,76.92,76.86,76.91,16500.0,64.4827,64.5247,64.4743,64.5163,16500.0
2014-03-17 13:40:00,76.91,76.92,76.89,76.9,7100.0,64.5163,64.5247,64.4995,64.5079,7100.0
2014-03-17 13:45:00,76.9,76.94,76.9,76.92,11500.0,64.5079,64.5414,64.5079,64.5247,11500.0
2014-03-17 13:50:00,76.91,76.94,76.84,76.84,15300.0,64.5163,64.5414,64.4576,64.4576,15300.0
2014-03-17 13:55:00,76.84,76.88,76.82,76.84,17300.0,64.4576,64.4911,64.4408,64.4576,17300.0
2014-03-17 14:00:00,76.85,76.89,76.82,76.86,27600.0,64.4659,64.4995,64.4408,64.4743,27600.0
2014-03-17 14:05:00,76.87,76.9,76.85,76.86,13000.0,64.4827,64.5079,64.4659,64.4743,13000.0
2014-03-17 14:10:00,76.87,76.88,76.83,76.87,15000.0,64.4827,64.4911,64.4492,64.4827,15000.0
2014-03-17 14:15:00,76.87,76.89,76.84,76.89,18300.0,64.4827,64.4995,64.4576,64.4995,18300.0
2014-03-17 14:20:00,76.89,76.9,76.85,76.89,34000.0,64.4995,64.5079,64.4659,64.4995,34000.0
2014-03-17 14:25:00,76.88,76.94,76.87,76.93,38800.0,64.4911,64.5414,64.4827,64.533,38800.0
2014-03-17 14:30:00,76.93,76.98,76.91,76.94,21500.0,64.533,64.575,64.5163,64.5414,21500.0
2014-03-17 14:35:00,76.94,76.95,76.91,76.92,19600.0,64.5414,64.5498,64.5163,64.5247,19600.0
2014-03-17 14:40:00,76.92,76.95,76.9,76.95,28200.0,64.5247,64.5498,64.5079,64.5498,28200.0
2014-03-17 14:45:00,76.96,76.97,76.94,76.96,21100.0,64.5582,64.5666,64.5414,64.5582,21100.0
2014-03-17 14:50:00,76.96,77.0,76.94,76.99,21500.0,64.5582,64.5918,64.5414,64.5834,21500.0
2014-03-17 14:55:00,76.99,77.0,76.98,76.99,21800.0,64.5834,64.5918,64.575,64.5834,21800.0
2014-03-17 15:00:00,77.0,77.0,76.93,76.97,22800.0,64.5918,64.5918,64.533,64.5666,22800.0
2014-03-17 15:05:00,76.98,77.02,76.96,76.99,56000.0,64.575,64.6085,64.5582,64.5834,56000.0
2014-03-17 15:10:00,76.98,76.98,76.94,76.94,15500.0,64.575,64.575,64.5414,64.5414,15500.0
2014-03-17 15:15:00,76.94,77.0,76.94,77.0,36300.0,64.5414,64.5918,64.5414,64.5918,36300.0
2014-03-17 15:20:00,77.0,77.0,76.93,76.95,40600.0,64.5918,64.5918,64.533,64.5498,40600.0
2014-03-17 15:25:00,76.95,76.96,76.87,76.9,25900.0,64.5498,64.5582,64.4827,64.5079,25900.0
2014-03-17 15:30:00,76.9,76.93,76.89,76.93,52700.0,64.5079,64.533,64.4995,64.533,52700.0
2014-03-17 15:35:00,76.92,76.97,76.92,76.96,51100.0,64.5247,64.5666,64.5247,64.5582,51100.0
2014-03-17 15:40:00,76.95,76.95,76.83,76.83,50600.0,64.5498,64.5498,64.4492,64.4492,50600.0
2014-03-17 15:45:00,76.82,76.83,76.71,76.73,109800.0,64.4408,64.4492,64.3485,64.3653,109800.0
2014-03-17 15:50:00,76.73,76.82,76.73,76.82,101700.0,64.3653,64.4408,64.3653,64.4408,101700.0
2014-03-17 15:55:00,76.81,76.85,76.73,76.76,254500.0,64.4324,64.4659,64.3653,64.3904,254500.0
2014-03-18 09:30:00,76.97,77.11,76.77,77.09,64200.0,64.5666,64.684,64.3988,64.6673,64200.0
2014-03-18 09:35:00,77.1,77.45,77.1,77.43,21400.0,64.6757,64.9693,64.6757,64.9525,21400.0
2014-03-18 09:40:00,77.47,77.47,77.12,77.14,30000.0,64.986,64.986,64.6924,64.7092,30000.0
2014-03-18 09:45:00,77.16,77.47,77.15,77.45,76300.0,64.726,64.986,64.7176,64.9693,76300.0
2014-03-18 09:50:00,77.48,77.61,77.47,77.53,46000.0,64.9944,65.1035,64.986,65.0364,46000.0
2014-03-18 09:55:00,77.54,77.68,77.49,77.57,45500.0,65.0448,65.1622,65.0028,65.0699,45500.0
2014-03-18 10:00:00,77.58,77.64,77.57,77.63,34700.0,65.0783,65.1286,65.0699,65.1202,34700.0
2014-03-18 10:05:00,77.63,77.67,77.61,77.66,40200.0,65.1202,65.1538,65.1035,65.1454,40200.0
2014-03-18 10:10:00,77.67,77.68,77.48,77.51,30800.0,65.1538,65.1622,64.9944,65.0196,30800.0
2014-03-18 10:15:00,77.51,77.75,77.5,77.72,31600.0,65.0196,65.2209,65.0112,65.1957,31600.0
2014-03-18 10:20:00,77.72,77.74,77.68,77.73,39800.0,65.1957,65.2125,65.1622,65.2041,39800.0
2014-03-18 10:25:00,77.73,77.82,77.7,77.77,43400.0,65.2041,65.2796,65.179,65.2377,43400.0
2014-03-18 10:30:00,77.77,77.87,77.76,77.85,48500.0,65.2377,65.3216,65.2293,65.3048,48500.0
2014-03-18 10:35:00,77.85,77.89,77.74,77.82,31000.0,65.3048,65.3383,65.2125,65.2796,31000.0
2014-03-18 10:40:00,77.82,77.9,77.82,77.88,25900.0,65.2796,65.3467,65.2796,65.33,25900.0
2014-03-18 10:45:00,77.88,77.88,77.74,77.78,24400.0,65.33,65.33,65.2125,65.2461,24400.0
2014-03-18 10:50:00,77.79,77.83,77.72,77.78,26700.0,65.2545,65.288,65.1957,65.2461,26700.0
2014-03-18 10:55:00,77.77,77.84,77.77,77.84,25700.0,65.2377,65.2964,65.2377,65.2964,25700.0
2014-03-18 11:00:00,77.83,77.9,77.82,77.83,34400.0,65.288,65.3467,65.2796,65.288,34400.0
2014-03-18 11:05:00,77.84,77.88,77.8,77.87,25700.0,65.2964,65.33,65.2629,65.3216,25700.0
2014-03-18 11:10:00,77.87,77.9,77.82,77.84,22800.0,65.3216,65.3467,65.2796,65.2964,22800.0
2014-03-18 11:15:00,77.85,77.9,77.81,77.88,23000.0,65.3048,65.3467,65.2712,65.33,23000.0
2014-03-18 11:20:00,77.88,77.89,77.82,77.87,25100.0,65.33,65.3383,65.2796,65.3216,25100.0
2014-03-18 11:25:00,77.88,77.89,77.86,77.88,31200.0,65.33,65.3383,65.3132,65.33,31200.0
2014-03-18 11:30:00,77.88,77.9,77.81,77.82,25200.0,65.33,65.3467,65.2712,65.2796,25200.0
2014-03-18 11:35:00,77.82,77.83,77.81,77.83,14000.0,65.2796,65.288,65.2712,65.288,14000.0
2014-03-18 11:40:00,77.83,77.87,77.73,77.73,31500.0,65.288,65.3216,65.2041,65.2041,31500.0
2014-03-18 11:45:00,77.74,77.77,77.73,77.73,24700.0,65.2125,65.2377,65.2041,65.2041,24700.0
2014-03-18 11:50:00,77.73,77.8,77.71,77.8,26400.0,65.2041,65.2629,65.1874,65.2629,26400.0
2014-03-18 11:55:00,77.8,77.83,77.76,77.82,19800.0,65.2629,65.288,65.2293,65.2796,19800.0
2014-03-18 12:00:00,77.82,77.9,77.81,77.9,27800.0,65.2796,65.3467,65.2712,65.3467,27800.0
2014-03-18 12:05:00,77.92,77.93,77.85,77.91,23000.0,65.3635,65.3719,65.3048,65.3551,23000.0
2014-03-18 12:10:00,77.91,77.99,77.91,77.98,24300.0,65.3551,65.4222,65.3551,65.4138,24300.0
2014-03-18 12:15:00,77.99,78.0,77.89,77.89,23700.0,65.4222,65.4306,65.3383,65.3383,23700.0
2014-03-18 12:20:00,77.88,77.88,77.76,77.79,30300.0,65.33,65.33,65.2293,65.2545,30300.0
2014-03-18 12:25:00,77.79,77.82,77.77,77.77,15200.0,65.2545,65.2796,65.2377,65.2377,15200.0
2014-03-18 12:30:00,77.77,77.86,77.77,77.85,19300.0,65.2377,65.3132,65.2377,65.3048,19300.0
2014-03-18 12:35:00,77.85,77.85,77.81,77.84,17100.0,65.3048,65.3048,65.2712,65.2964,17100.0
2014-03-18 12:40:00,77.83,77.84,77.8,77.82,23100.0,65.288,65.2964,65.2629,65.2796,23100.0
2014-03-18 12:45:00,77.82,77.82,77.81,77.82,17600.0,65.2796,65.2796,65.2712,65.2796,17600.0
2014-03-18 12:50:00,77.81,77.87,77.81,77.87,26500.0,65.2712,65.3216,65.2712,65.3216,26500.0
2014-03-18 12:55:00,77.87,77.88,77.84,77.84,16300.0,65.3216,65.33,65.2964,65.2964,16300.0
2014-03-18 13:00:00,77.84,77.87,77.84,77.86,17700.0,65.2964,65.3216,65.2964,65.3132,17700.0
2014-03-18 13:05:00,77.85,77.87,77.83,77.85,17800.0,65.3048,65.3216,65.288,65.3048,17800.0
2014-03-18 13:10:00,77.86,77.88,77.84,77.84,11400.0,65.3132,65.33,65.2964,65.2964,11400.0
2014-03-18 13:15:00,77.83,77.85,77.82,77.85,13000.0,65.288,65.3048,65.2796,65.3048,13000.0
2014-03-18 13:20:00,77.85,77.86,77.81,77.83,13200.0,65.3048,65.3132,65.2712,65.288,13200.0
2014-03-18 13:25:00,77.84,77.88,77.84,77.87,14500.0,65.2964,65.33,65.2964,65.3216,14500.0
2014-03-18 13:30:00,77.86,77.89,77.86,77.89,19300.0,65.3132,65.3383,65.3132,65.3383,19300.0
2014-03-18 13:35:00,77.88,77.93,77.87,77.93,14700.0,65.33,65.3719,65.3216,65.3719,14700.0
2014-03-18 13:40:00,77.93,78.05,77.93,78.03,44600.0,65.3719,65.4726,65.3719,65.4558,44600.0
2014-03-18 13:45:00,78.02,78.03,77.96,77.96,9700.0,65.4474,65.4558,65.3971,65.3971,9700.0
2014-03-18 13:50:00,77.96,77.98,77.93,77.97,15000.0,65.3971,65.4138,65.3719,65.4055,15000.0
2014-03-18 13:55:00,77.97,77.97,77.92,77.95,12200.0,65.4055,65.4055,65.3635,65.3887,12200.0
2014-03-18 14:00:00,77.96,77.97,77.94,77.94,16100.0,65.3971,65.4055,65.3803,65.3803,16100.0
2014-03-18 14:05:00,77.94,78.02,77.94,77.98,25800.0,65.3803,65.4474,65.3803,65.4138,25800.0
2014-03-18 14:10:00,77.99,78.0,77.94,77.95,19800.0,65.4222,65.4306,65.3803,65.3887,19800.0
2014-03-18 14:15:00,77.95,77.97,77.94,77.95,20500.0,65.3887,65.4055,65.3803,65.3887,20500.0
2014-03-18 14:20:00,77.95,77.97,77.95,77.95,26000.0,65.3887,65.4055,65.3887,65.3887,26000.0
2014-03-18 14:25:00,77.95,77.97,77.95,77.97,11800.0,65.3887,65.4055,65.3887,65.4055,11800.0
2014-03-18 14:30:00,77.96,77.97,77.9,77.9,23500.0,65.3971,65.4055,65.3467,65.3467,23500.0
2014-03-18 14:35:00,77.9,77.92,77.89,77.89,64800.0,65.3467,65.3635,65.3383,65.3383,64800.0
2014-03-18 14:40:00,77.9,77.93,77.88,77.93,32600.0,65.3467,65.3719,65.33,65.3719,32600.0
2014-03-18 14:45:00,77.93,77.94,77.9,77.92,23000.0,65.3719,65.3803,65.3467,65.3635,23000.0
2014-03-18 14:50:00,77.92,77.97,77.91,77.93,17700.0,65.3635,65.4055,65.3551,65.3719,17700.0
2014-03-18 14:55:00,77.93,77.95,77.91,77.91,17200.0,65.3719,65.3887,65.3551,65.3551,17200.0
2014-03-18 15:00:00,77.92,77.93,77.88,77.89,24900.0,65.3635,65.3719,65.33,65.3383,24900.0
2014-03-18 15:05:00,77.89,77.97,77.89,77.97,26200.0,65.3383,65.4055,65.3383,65.4055,26200.0
2014-03-18 15:10:00,77.97,78.01,77.96,78.0,27900.0,65.4055,65.439,65.3971,65.4306,27900.0
2014-03-18 15:15:00,78.0,78.02,77.99,78.02,24100.0,65.4306,65.4474,65.4222,65.4474,24100.0
2014-03-18 15:20:00,78.01,78.05,77.99,78.0,41400.0,65.439,65.4726,65.4222,65.4306,41400.0
2014-03-18 15:25:00,77.99,78.0,77.94,77.95,51800.0,65.4222,65.4306,65.3803,65.3887,51800.0
2014-03-18 15:30:00,77.95,77.99,77.92,77.95,89900.0,65.3887,65.4222,65.3635,65.3887,89900.0
2014-03-18 15:35:00,77.95,77.97,77.95,77.97,78200.0,65.3887,65.4055,65.3887,65.4055,78200.0
2014-03-18 15:40:00,77.96,77.97,77.92,77.97,117200.0,65.3971,65.4055,65.3635,65.4055,117200.0
2014-03-18 15:45:00,77.97,77.97,77.92,77.94,138500.0,65.4055,65.4055,65.3635,65.3803,138500.0
2014-03-18 15:50:00,77.94,77.96,77.94,77.95,99500.0,65.3803,65.3971,65.3803,65.3887,99500.0
2014-03-18 15:55:00,77.95,78.05,77.95,78.01,234700.0,65.3887,65.4726,65.3887,65.439,234700.0
2014-03-19 09:30:00,78.07,78.56,77.94,78.56,173800.0,65.4893,65.9004,65.3803,65.9004,173800.0
2014-03-19 09:35:00,78.51,78.8,78.51,78.75,94600.0,65.8584,66.1017,65.8584,66.0598,94600.0
2014-03-19 09:40:00,78.74,78.74,78.45,78.61,50500.0,66.0514,66.0514,65.8081,65.9423,50500.0
2014-03-19 09:45:00,78.6,78.8,78.52,78.77,56600.0,65.9339,66.1017,65.8668,66.0765,56600.0
2014-03-19 09:50:00,78.75,78.78,78.63,78.65,50300.0,66.0598,66.0849,65.9591,65.9759,50300.0
2014-03-19 09:55:00,78.67,78.84,78.63,78.66,94200.0,65.9927,66.1353,65.9591,65.9843,94200.0
2014-03-19 10:00:00,78.67,78.92,78.67,78.86,94200.0,65.9927,66.2024,65.9927,66.152,94200.0
2014-03-19 10:05:00,78.87,78.93,78.81,78.9,24400.0,66.1604,66.2108,66.1101,66.1856,24400.0
2014-03-19 10:10:00,78.91,79.0,78.9,78.95,71800.0,66.194,66.2695,66.1856,66.2275,71800.0
2014-03-19 10:15:00,78.95,78.97,78.87,78.97,49100.0,66.2275,66.2443,66.1604,66.2443,49100.0
2014-03-19 10:20:00,78.97,79.14,78.96,79.14,153900.0,66.2443,66.3869,66.2359,66.3869,153900.0
2014-03-19 10:25:00,79.13,79.19,79.1,79.13,70000.0,66.3785,66.4289,66.3534,66.3785,70000.0
2014-03-19 10:30:00,79.13,79.23,79.13,79.23,108100.0,66.3785,66.4624,66.3785,66.4624,108100.0
2014-03-19 10:35:00,79.23,79.38,79.23,79.31,135200.0,66.4624,66.5882,66.4624,66.5295,135200.0
2014-03-19 10:40:00,79.31,79.4,79.21,79.25,89400.0,66.5295,66.605,66.4456,66.4792,89400.0
2014-03-19 10:45:00,79.26,79.42,79.25,79.42,89600.0,66.4876,66.6218,66.4792,66.6218,89600.0
2014-03-19 10:50:00,79.42,79.48,79.41,79.45,59200.0,66.6218,66.6721,66.6134,66.647,59200.0
2014-03-19 10:55:00,79.44,79.46,79.38,79.45,51400.0,66.6386,66.6554,66.5882,66.647,51400.0
2014-03-19 11:00:00,79.44,79.48,79.43,79.44,63300.0,66.6386,66.6721,66.6302,66.6386,63300.0
2014-03-19 11:05:00,79.45,79.48,79.41,79.45,127500.0,66.647,66.6721,66.6134,66.647,127500.0
2014-03-19 11:10:00,79.45,79.48,79.43,79.48,29300.0,66.647,66.6721,66.6302,66.6721,29300.0
2014-03-19 11:15:00,79.48,79.56,79.43,79.47,80800.0,66.6721,66.7392,66.6302,66.6637,80800.0
2014-03-19 11:20:00,79.47,79.53,79.44,79.53,39300.0,66.6637,66.7141,66.6386,66.7141,39300.0
2014-03-19 11:25:00,79.53,79.64,79.53,79.63,110200.0,66.7141,66.8063,66.7141,66.798,110200.0
2014-03-19 11:30:00,79.63,79.75,79.63,79.73,91700.0,66.798,66.8986,66.798,66.8818,91700.0
2014-03-19 11:35:00,79.74,79.89,79.72,79.83,145800.0,66.8902,67.0161,66.8735,66.9657,145800.0
2014-03-19 11:40:00,79.83,79.89,79.77,79.86,60500.0,66.9657,67.0161,66.9154,66.9909,60500.0
2014-03-19 11:45:00,79.85,80.1,79.85,79.97,358500.0,66.9825,67.1922,66.9825,67.0832,358500.0
2014-03-19 11:50:00,79.96,80.05,79.91,80.0,89900.0,67.0748,67.1503,67.0328,67.1083,89900.0
2014-03-19 11:55:00,80.0,80.05,79.94,80.03,99500.0,67.1083,67.1503,67.058,67.1335,99500.0
2014-03-19 12:00:00,80.04,80.14,80.03,80.1,71600.0,67.1419,67.2258,67.1335,67.1922,71600.0
2014-03-19 12:05:00,80.1,80.16,80.09,80.12,39800.0,67.1922,67.2425,67.1838,67.209,39800.0
2014-03-19 12:10:00,80.11,80.11,80.01,80.05,151800.0,67.2006,67.2006,67.1167,67.1503,151800.0
2014-03-19 12:15:00,80.06,80.09,80.02,80.04,75300.0,67.1587,67.1838,67.1251,67.1419,75300.0
2014-03-19 12:20:00,80.04,80.14,80.04,80.08,38400.0,67.1419,67.2258,67.1419,67.1754,38400.0
2014-03-19 12:25:00,80.08,80.08,80.0,80.06,63800.0,67.1754,67.1754,67.1083,67.1587,63800.0
2014-03-19 12:30:00,80.06,80.13,80.05,80.1,65000.0,67.1587,67.2174,67.1503,67.1922,65000.0
2014-03-19 12:35:00,80.1,80.13,80.05,80.05,75800.0,67.1922,67.2174,67.1503,67.1503,75800.0
2014-03-19 12:40:00,80.05,80.12,80.05,80.06,137900.0,67.1503,67.209,67.1503,67.1587,137900.0
2014-03-19 12:45:00,80.06,80.08,80.01,80.03,46900.0,67.1587,67.1754,67.1167,67.1335,46900.0
2014-03-19 12:50:00,80.03,80.05,80.02,80.04,21500.0,67.1335,67.1503,67.1251,67.1419,21500.0
2014-03-19 12:55:00,80.04,80.07,80.03,80.05,37700.0,67.1419,67.1671,67.1335,67.1503,37700.0
2014-03-19 13:00:00,80.04,80.07,80.03,80.05,63800.0,67.1419,67.1671,67.1335,67.1503,63800.0
2014-03-19 13:05:00,80.05,80.08,80.05,80.08,46200.0,67.1503,67.1754,67.1503,67.1754,46200.0
2014-03-19 13:10:00,80.08,80.11,80.06,80.1,105200.0,67.1754,67.2006,67.1587,67.1922,105200.0
2014-03-19 13:15:00,80.11,80.19,80.11,80.12,46000.0,67.2006,67.2677,67.2006,67.209,46000.0
2014-03-19 13:20:00,80.11,80.12,80.07,80.1,59300.0,67.2006,67.209,67.1671,67.1922,59300.0
2014-03-19 13:25:00,80.11,80.29,80.1,80.29,84700.0,67.2006,67.3516,67.1922,67.3516,84700.0
2014-03-19 13:30:00,80.29,80.3,80.14,80.17,55900.0,67.3516,67.36,67.2258,67.2509,55900.0
2014-03-19 13:35:00,80.16,80.2,80.16,80.19,66100.0,67.2425,67.2761,67.2425,67.2677,66100.0
2014-03-19 13:40:00,80.18,80.19,80.02,80.06,67600.0,67.2593,67.2677,67.1251,67.1587,67600.0
2014-03-19 13:45:00,80.06,80.11,80.03,80.05,66700.0,67.1587,67.2006,67.1335,67.1503,66700.0
2014-03-19 13:50:00,80.05,80.16,80.04,80.15,50600.0,67.1503,67.2425,67.1419,67.2342,50600.0
2014-03-19 13:55:00,80.15,80.16,80.06,80.09,138800.0,67.2342,67.2425,67.1587,67.1838,138800.0
2014-03-19 14:00:00,80.09,80.1,79.92,79.97,161900.0,67.1838,67.1922,67.0412,67.0832,161900.0
2014-03-19 14:05:00,79.98,79.98,79.68,79.89,95100.0,67.0916,67.0916,66.8399,67.0161,95100.0
2014-03-19 14:10:00,79.88,80.0,79.84,79.87,94400.0,67.0077,67.1083,66.9741,66.9993,94400.0
2014-03-19 14:15:00,79.86,80.06,79.85,80.05,94900.0,66.9909,67.1587,66.9825,67.1503,94900.0
2014-03-19 14:20:00,80.05,80.13,80.03,80.12,414200.0,67.1503,67.2174,67.1335,67.209,414200.0
2014-03-19 14:25:00,80.12,80.16,79.97,79.99,75600.0,67.209,67.2425,67.0832,67.0999,75600.0
2014-03-19 14:30:00,79.99,80.06,79.98,80.03,472300.0,67.0999,67.1587,67.0916,67.1335,472300.0
2014-03-19 14:35:00,80.03,80.08,79.97,80.07,65300.0,67.1335,67.1754,67.0832,67.1671,65300.0
2014-03-19 14:40:00,80.07,80.14,80.0,80.05,70200.0,67.1671,67.2258,67.1083,67.1503,70200.0
2014-03-19 14:45:00,80.05,80.06,80.0,80.01,102600.0,67.1503,67.1587,67.1083,67.1167,102600.0
2014-03-19 14:50:00,80.01,80.05,79.99,80.0,102300.0,67.1167,67.1503,67.0999,67.1083,102300.0
2014-03-19 14:55:00,80.0,80.04,79.98,80.03,51200.0,67.1083,67.1419,67.0916,67.1335,51200.0
2014-03-19 15:00:00,80.02,80.04,79.97,79.99,71200.0,67.1251,67.1419,67.0832,67.0999,71200.0
2014-03-19 15:05:00,79.98,79.99,79.68,79.69,136400.0,67.0916,67.0999,66.8399,66.8483,136400.0
2014-03-19 15:10:00,79.68,79.72,79.5,79.7,211700.0,66.8399,66.8735,66.6889,66.8567,211700.0
2014-03-19 15:15:00,79.7,79.74,79.68,79.73,85000.0,66.8567,66.8902,66.8399,66.8818,85000.0
2014-03-19 15:20:00,79.73,79.81,79.7,79.77,86800.0,66.8818,66.9489,66.8567,66.9154,86800.0
2014-03-19 15:25:00,79.76,79.81,79.75,79.81,71100.0,66.907,66.9489,66.8986,66.9489,71100.0
2014-03-19 15:30:00,79.81,79.87,79.78,79.87,85300.0,66.9489,66.9993,66.9238,66.9993,85300.0
2014-03-19 15:35:00,79.87,79.9,79.83,79.88,85200.0,66.9993,67.0244,66.9657,67.0077,85200.0
2014-03-19 15:40:00,79.89,79.97,79.87,79.97,96700.0,67.0161,67.0832,66.9993,67.0832,96700.0
2014-03-19 15:45:00,79.97,80.07,79.96,80.04,198500.0,67.0832,67.1671,67.0748,67.1419,198500.0
2014-03-19 15:50:00,80.03,80.04,79.89,79.92,244700.0,67.1335,67.1419,67.0161,67.0412,244700.0
2014-03-19 15:55:00,79.93,80.05,79.91,79.96,391400.0,67.0496,67.1503,67.0328,67.0748,391400.0
2014-03-20 09:30:00,79.58,80.2,79.43,80.2,175500.0,66.756,67.2761,66.6302,67.2761,175500.0
2014-03-20 09:35:00,80.2,80.3,79.96,80.16,89800.0,67.2761,67.36,67.0748,67.2425,89800.0
2014-03-20 09:40:00,80.14,80.6,80.14,80.48,131300.0,67.2258,67.6116,67.2258,67.511,131300.0
2014-03-20 09:45:00,80.48,80.52,80.35,80.43,156400.0,67.511,67.5445,67.4019,67.469,156400.0
2014-03-20 09:50:00,80.42,80.59,80.38,80.58,66400.0,67.4607,67.6033,67.4271,67.5949,66400.0
2014-03-20 09:55:00,80.57,80.66,80.53,80.55,172600.0,67.5865,67.662,67.5529,67.5697,172600.0
2014-03-20 10:00:00,80.55,80.75,80.54,80.73,91600.0,67.5697,67.7375,67.5613,67.7207,91600.0
2014-03-20 10:05:00,80.73,81.08,80.73,81.08,136900.0,67.7207,68.0143,67.7207,68.0143,136900.0
2014-03-20 10:10:00,81.08,81.13,81.02,81.13,139100.0,68.0143,68.0562,67.964,68.0562,139100.0
2014-03-20 10:15:00,81.12,81.13,81.05,81.09,166800.0,68.0478,68.0562,67.9891,68.0227,166800.0
2014-03-20 10:20:00,81.09,81.2,81.06,81.13,118300.0,68.0227,68.115,67.9975,68.0562,118300.0
2014-03-20 10:25:00,81.13,81.15,81.05,81.07,80300.0,68.0562,68.073,67.9891,68.0059,80300.0
2014-03-20 10:30:00,81.07,81.26,81.06,81.23,108700.0,68.0059,68.1653,67.9975,68.1401,108700.0
2014-03-20 10:35:00,81.24,81.24,81.11,81.11,62700.0,68.1485,68.1485,68.0395,68.0395,62700.0
2014-03-20 10:40:00,81.11,81.12,80.99,81.08,123500.0,68.0395,68.0478,67.9388,68.0143,123500.0
2014-03-20 10:45:00,81.08,81.18,81.06,81.17,79700.0,68.0143,68.0982,67.9975,68.0898,79700.0
2014-03-20 10:50:00,81.18,81.19,80.95,80.96,46400.0,68.0982,68.1066,67.9052,67.9136,46400.0
2014-03-20 10:55:00,80.97,80.97,80.91,80.91,99700.0,67.922,67.922,67.8717,67.8717,99700.0
2014-03-20 11:00:00,80.91,80.94,80.79,80.81,227800.0,67.8717,67.8969,67.771,67.7878,227800.0
2014-03-20 11:05:00,80.81,80.9,80.8,80.87,53700.0,67.7878,67.8633,67.7794,67.8381,53700.0
2014-03-20 11:10:00,80.88,80.89,80.78,80.81,62200.0,67.8465,67.8549,67.7626,67.7878,62200.0
2014-03-20 11:15:00,80.82,80.83,80.8,80.81,40600.0,67.7962,67.8046,67.7794,67.7878,40600.0
2014-03-20 11:20:00,80.82,80.86,80.8,80.82,47600.0,67.7962,67.8297,67.7794,67.7962,47600.0
2014-03-20 11:25:00,80.81,80.95,80.8,80.92,52300.0,67.7878,67.9052,67.7794,67.8801,52300.0
2014-03-20 11:30:00,80.93,81.15,80.93,81.11,65000.0,67.8885,68.073,67.8885,68.0395,65000.0
2014-03-20 11:35:00,81.13,81.13,80.93,80.97,62700.0,68.0562,68.0562,67.8885,67.922,62700.0
2014-03-20 11:40:00,80.97,81.03,80.94,81.01,49200.0,67.922,67.9724,67.8969,67.9556,49200.0
2014-03-20 11:45:00,81.0,81.07,80.98,81.0,32700.0,67.9472,68.0059,67.9304,67.9472,32700.0
2014-03-20 11:50:00,81.0,81.01,80.97,81.0,30100.0,67.9472,67.9556,67.922,67.9472,30100.0
2014-03-20 11:55:00,81.0,81.08,80.98,81.01,18000.0,67.9472,68.0143,67.9304,67.9556,18000.0
2014-03-20 12:00:00,81.0,81.02,80.95,80.97,40000.0,67.9472,67.964,67.9052,67.922,40000.0
2014-03-20 12:05:00,80.97,81.02,80.95,80.99,50600.0,67.922,67.964,67.9052,67.9388,50600.0
2014-03-20 12:10:00,80.99,81.09,80.98,81.06,19300.0,67.9388,68.0227,67.9304,67.9975,19300.0
2014-03-20 12:15:00,81.04,81.21,81.04,81.2,29300.0,67.9807,68.1233,67.9807,68.115,29300.0
2014-03-20 12:20:00,81.2,81.27,81.2,81.24,51000.0,68.115,68.1737,68.115,68.1485,51000.0
2014-03-20 12:25:00,81.28,81.32,81.23,81.25,38800.0,68.1821,68.2156,68.1401,68.1569,38800.0
2014-03-20 12:30:00,81.26,81.31,81.24,81.29,34300.0,68.1653,68.2072,68.1485,68.1905,34300.0
2014-03-20 12:35:00,81.29,81.34,81.28,81.32,23200.0,68.1905,68.2324,68.1821,68.2156,23200.0
2014-03-20 12:40:00,81.33,81.33,81.14,81.15,51700.0,68.224,68.224,68.0646,68.073,51700.0
2014-03-20 12:45:00,81.16,81.27,81.16,81.26,44500.0,68.0814,68.1737,68.0814,68.1653,44500.0
2014-03-20 12:50:00,81.26,81.3,81.24,81.28,29800.0,68.1653,68.1988,68.1485,68.1821,29800.0
2014-03-20 12:55:00,81.27,81.3,81.25,81.25,27600.0,68.1737,68.1988,68.1569,68.1569,27600.0
2014-03-20 13:00:00,81.24,81.31,81.24,81.28,28000.0,68.1485,68.2072,68.1485,68.1821,28000.0
2014-03-20 13:05:00,81.27,81.27,81.22,81.24,21700.0,68.1737,68.1737,68.1317,68.1485,21700.0
2014-03-20 13:10:00,81.22,81.26,81.21,81.24,23300.0,68.1317,68.1653,68.1233,68.1485,23300.0
2014-03-20 13:15:00,81.24,81.24,81.19,81.19,25700.0,68.1485,68.1485,68.1066,68.1066,25700.0
2014-03-20 13:20:00,81.19,81.3,81.17,81.29,36900.0,68.1066,68.1988,68.0898,68.1905,36900.0
2014-03-20 13:25:00,81.3,81.32,81.26,81.26,26100.0,68.1988,68.2156,68.1653,68.1653,26100.0
2014-03-20 13:30:00,81.26,81.29,81.25,81.27,24800.0,68.1653,68.1905,68.1569,68.1737,24800.0
2014-03-20 13:35:00,81.26,81.27,81.26,81.26,14400.0,68.1653,68.1737,68.1653,68.1653,14400.0
2014-03-20 13:40:00,81.26,81.34,81.25,81.32,40200.0,68.1653,68.2324,68.1569,68.2156,40200.0
2014-03-20 13:45:00,81.33,81.41,81.32,81.4,62100.0,68.224,68.2911,68.2156,68.2827,62100.0
2014-03-20 13:50:00,81.4,81.48,81.4,81.48,102000.0,68.2827,68.3498,68.2827,68.3498,102000.0
2014-03-20 13:55:00,81.48,81.55,81.48,81.5,44400.0,68.3498,68.4086,68.3498,68.3666,44400.0
2014-03-20 14:00:00,81.5,81.57,81.39,81.42,54000.0,68.3666,68.4253,68.2743,68.2995,54000.0
2014-03-20 14:05:00,81.42,81.43,81.4,81.41,37000.0,68.2995,68.3079,68.2827,68.2911,37000.0
2014-03-20 14:10:00,81.41,81.48,81.36,81.46,64800.0,68.2911,68.3498,68.2492,68.3331,64800.0
2014-03-20 14:15:00,81.44,81.52,81.44,81.51,40100.0,68.3163,68.3834,68.3163,68.375,40100.0
2014-03-20 14:20:00,81.51,81.52,81.48,81.51,38200.0,68.375,68.3834,68.3498,68.375,38200.0
2014-03-20 14:25:00,81.52,81.52,81.41,81.43,43500.0,68.3834,68.3834,68.2911,68.3079,43500.0
2014-03-20 14:30:00,81.42,81.42,81.31,81.33,73000.0,68.2995,68.2995,68.2072,68.224,73000.0
2014-03-20 14:35:00,81.33,81.37,81.33,81.36,45500.0,68.224,68.2576,68.224,68.2492,45500.0
2014-03-20 14:40:00,81.37,81.37,81.36,81.36,39300.0,68.2576,68.2576,68.2492,68.2492,39300.0
2014-03-20 14:45:00,81.37,81.4,81.37,81.38,64500.0,68.2576,68.2827,68.2576,68.266,64500.0
2014-03-20 14:50:00,81.38,81.39,81.36,81.38,65100.0,68.266,68.2743,68.2492,68.266,65100.0
2014-03-20 14:55:00,81.38,81.41,81.34,81.35,99900.0,68.266,68.2911,68.2324,68.2408,99900.0
2014-03-20 15:00:00,81.34,81.36,81.31,81.32,69200.0,68.2324,68.2492,68.2072,68.2156,69200.0
2014-03-20 15:05:00,81.31,81.36,81.3,81.35,80100.0,68.2072,68.2492,68.1988,68.2408,80100.0
2014-03-20 15:10:00,81.35,81.41,81.34,81.4,99800.0,68.2408,68.2911,68.2324,68.2827,99800.0
2014-03-20 15:15:00,81.4,81.41,81.39,81.4,56000.0,68.2827,68.2911,68.2743,68.2827,56000.0
2014-03-20 15:20:00,81.4,81.46,81.39,81.45,81700.0,68.2827,68.3331,68.2743,68.3247,81700.0
2014-03-20 15:25:00,81.45,81.46,81.45,81.45,85000.0,68.3247,68.3331,68.3247,68.3247,85000.0
2014-03-20 15:30:00,81.45,81.54,81.45,81.52,128200.0,68.3247,68.4002,68.3247,68.3834,128200.0
2014-03-20 15:35:00,81.52,81.54,81.45,81.53,111000.0,68.3834,68.4002,68.3247,68.3918,111000.0
2014-03-20 15:40:00,81.53,81.53,81.49,81.5,114400.0,68.3918,68.3918,68.3582,68.3666,114400.0
2014-03-20 15:45:00,81.5,81.59,81.49,81.58,254000.0,68.3666,68.4421,68.3582,68.4337,254000.0
2014-03-20 15:50:00,81.59,81.59,81.5,81.52,176200.0,68.4421,68.4421,68.3666,68.3834,176200.0
2014-03-20 15:55:00,81.51,81.58,81.5,81.54,342500.0,68.375,68.4337,68.3666,68.4002,342500.0
2014-03-21 09:30:00,82.19,82.68,81.73,82.5,2304200.0,68.9454,69.3565,68.5595,69.2055,2304200.0
2014-03-21 09:35:00,82.5,83.13,82.45,82.94,415600.0,69.2055,69.7339,69.1635,69.5746,415600.0
2014-03-21 09:40:00,82.94,83.0,82.76,82.8,198100.0,69.5746,69.6249,69.4236,69.4571,198100.0
2014-03-21 09:45:00,82.81,83.27,82.73,83.19,314600.0,69.4655,69.8514,69.3984,69.7843,314600.0
2014-03-21 09:50:00,83.2,83.32,83.05,83.05,138500.0,69.7927,69.8933,69.6668,69.6668,138500.0
2014-03-21 09:55:00,83.06,83.17,82.78,82.79,102800.0,69.6752,69.7675,69.4403,69.4487,102800.0
2014-03-21 10:00:00,82.81,82.98,82.8,82.94,136400.0,69.4655,69.6081,69.4571,69.5746,136400.0
2014-03-21 10:05:00,82.96,83.08,82.92,82.99,149400.0,69.5913,69.692,69.5578,69.6165,149400.0
2014-03-21 10:10:00,82.99,83.0,82.68,82.69,244100.0,69.6165,69.6249,69.3565,69.3648,244100.0
2014-03-21 10:15:00,82.66,82.74,82.46,82.47,104200.0,69.3397,69.4068,69.1719,69.1803,104200.0
2014-03-21 10:20:00,82.46,82.67,82.46,82.55,121600.0,69.1719,69.3481,69.1719,69.2474,121600.0
2014-03-21 10:25:00,82.53,82.61,82.38,82.38,111200.0,69.2306,69.2977,69.1048,69.1048,111200.0
2014-03-21 10:30:00,82.37,82.38,82.09,82.18,243700.0,69.0964,69.1048,68.8615,68.937,243700.0
2014-03-21 10:35:00,82.18,82.27,82.17,82.24,130300.0,68.937,69.0125,68.9286,68.9874,130300.0
2014-03-21 10:40:00,82.24,82.25,82.13,82.17,187300.0,68.9874,68.9958,68.8951,68.9286,187300.0
2014-03-21 10:45:00,82.17,82.2,82.1,82.14,171300.0,68.9286,68.9538,68.8699,68.9035,171300.0
2014-03-21 10:50:00,82.13,82.22,82.1,82.11,58900.0,68.8951,68.9706,68.8699,68.8783,58900.0
2014-03-21 10:55:00,82.08,82.11,82.02,82.05,46800.0,68.8531,68.8783,68.8028,68.828,46800.0
2014-03-21 11:00:00,82.06,82.14,81.99,82.01,39200.0,68.8364,68.9035,68.7777,68.7944,39200.0
2014-03-21 11:05:00,82.0,82.01,81.9,81.97,44500.0,68.786,68.7944,68.7022,68.7609,44500.0
2014-03-21 11:10:00,81.97,81.98,81.91,81.97,29500.0,68.7609,68.7693,68.7105,68.7609,29500.0
2014-03-21 11:15:00,81.97,81.99,81.89,81.9,39500.0,68.7609,68.7777,68.6938,68.7022,39500.0
2014-03-21 11:20:00,81.9,81.92,81.83,81.88,39900.0,68.7022,68.7189,68.6434,68.6854,39900.0
2014-03-21 11:25:00,81.88,81.91,81.86,81.88,30000.0,68.6854,68.7105,68.6686,68.6854,30000.0
2014-03-21 11:30:00,81.88,82.0,81.88,81.94,757200.0,68.6854,68.786,68.6854,68.7357,757200.0
2014-03-21 11:35:00,81.94,81.97,81.82,81.85,52500.0,68.7357,68.7609,68.635,68.6602,52500.0
2014-03-21 11:40:00,81.84,81.87,81.84,81.86,33300.0,68.6518,68.677,68.6518,68.6686,33300.0
2014-03-21 11:45:00,81.86,81.92,81.85,81.85,30800.0,68.6686,68.7189,68.6602,68.6602,30800.0
2014-03-21 11:50:00,81.85,81.89,81.84,81.84,29900.0,68.6602,68.6938,68.6518,68.6518,29900.0
2014-03-21 11:55:00,81.83,81.83,81.65,81.65,43100.0,68.6434,68.6434,68.4924,68.4924,43100.0
2014-03-21 12:00:00,81.66,81.71,81.66,81.71,31700.0,68.5008,68.5428,68.5008,68.5428,31700.0
2014-03-21 12:05:00,81.7,81.78,81.69,81.77,41200.0,68.5344,68.6015,68.526,68.5931,41200.0
2014-03-21 12:10:00,81.77,81.78,81.7,81.7,17600.0,68.5931,68.6015,68.5344,68.5344,17600.0
2014-03-21 12:15:00,81.7,81.71,81.7,81.7,17100.0,68.5344,68.5428,68.5344,68.5344,17100.0
2014-03-21 12:20:00,81.7,81.8,81.7,81.79,52600.0,68.5344,68.6183,68.5344,68.6099,52600.0
2014-03-21 12:25:00,81.78,81.78,81.7,81.72,50400.0,68.6015,68.6015,68.5344,68.5512,50400.0
2014-03-21 12:30:00,81.73,81.78,81.73,81.78,31500.0,68.5595,68.6015,68.5595,68.6015,31500.0
2014-03-21 12:35:00,81.78,81.89,81.73,81.87,39800.0,68.6015,68.6938,68.5595,68.677,39800.0
2014-03-21 12:40:00,81.86,81.87,81.8,81.84,36900.0,68.6686,68.677,68.6183,68.6518,36900.0
2014-03-21 12:45:00,81.85,81.92,81.81,81.81,20000.0,68.6602,68.7189,68.6267,68.6267,20000.0
2014-03-21 12:50:00,81.8,81.85,81.8,81.85,23200.0,68.6183,68.6602,68.6183,68.6602,23200.0
2014-03-21 12:55:00,81.85,81.85,81.8,81.81,23000.0,68.6602,68.6602,68.6183,68.6267,23000.0
2014-03-21 13:00:00,81.81,81.87,81.8,81.87,40900.0,68.6267,68.677,68.6183,68.677,40900.0
2014-03-21 13:05:00,81.86,81.95,81.84,81.84,27200.0,68.6686,68.7441,68.6518,68.6518,27200.0
2014-03-21 13:10:00,81.83,81.83,81.75,81.81,58000.0,68.6434,68.6434,68.5763,68.6267,58000.0
2014-03-21 13:15:00,81.81,81.83,81.74,81.76,17800.0,68.6267,68.6434,68.5679,68.5847,17800.0
2014-03-21 13:20:00,81.76,81.76,81.62,81.64,48500.0,68.5847,68.5847,68.4673,68.4841,48500.0
2014-03-21 13:25:00,81.64,81.64,81.5,81.53,42600.0,68.4841,68.4841,68.3666,68.3918,42600.0
2014-03-21 13:30:00,81.53,81.57,81.51,81.52,60300.0,68.3918,68.4253,68.375,68.3834,60300.0
2014-03-21 13:35:00,81.52,81.62,81.49,81.59,40100.0,68.3834,68.4673,68.3582,68.4421,40100.0
2014-03-21 13:40:00,81.57,81.58,81.5,81.56,43600.0,68.4253,68.4337,68.3666,68.4169,43600.0
2014-03-21 13:45:00,81.57,81.59,81.5,81.56,63800.0,68.4253,68.4421,68.3666,68.4169,63800.0
2014-03-21 13:50:00,81.56,81.64,81.53,81.59,48200.0,68.4169,68.4841,68.3918,68.4421,48200.0
2014-03-21 13:55:00,81.59,81.61,81.53,81.54,47300.0,68.4421,68.4589,68.3918,68.4002,47300.0
2014-03-21 14:00:00,81.55,81.65,81.54,81.57,55000.0,68.4086,68.4924,68.4002,68.4253,55000.0
2014-03-21 14:05:00,81.56,81.62,81.52,81.61,32300.0,68.4169,68.4673,68.3834,68.4589,32300.0
2014-03-21 14:10:00,81.62,81.63,81.53,81.53,37500.0,68.4673,68.4757,68.3918,68.3918,37500.0
2014-03-21 14:15:00,81.52,81.58,81.5,81.52,47800.0,68.3834,68.4337,68.3666,68.3834,47800.0
2014-03-21 14:20:00,81.52,81.57,81.52,81.52,42100.0,68.3834,68.4253,68.3834,68.3834,42100.0
2014-03-21 14:25:00,81.52,81.59,81.52,81.54,72600.0,68.3834,68.4421,68.3834,68.4002,72600.0
2014-03-21 14:30:00,81.55,81.56,81.4,81.43,89600.0,68.4086,68.4169,68.2827,68.3079,89600.0
2014-03-21 14:35:00,81.43,81.52,81.42,81.51,41100.0,68.3079,68.3834,68.2995,68.375,41100.0
2014-03-21 14:40:00,81.52,81.54,81.4,81.44,42700.0,68.3834,68.4002,68.2827,68.3163,42700.0
2014-03-21 14:45:00,81.44,81.48,81.43,81.45,26400.0,68.3163,68.3498,68.3079,68.3247,26400.0
2014-03-21 14:50:00,81.45,81.5,81.45,81.48,52500.0,68.3247,68.3666,68.3247,68.3498,52500.0
2014-03-21 14:55:00,81.48,81.48,81.42,81.42,42800.0,68.3498,68.3498,68.2995,68.2995,42800.0
2014-03-21 15:00:00,81.42,81.49,81.4,81.46,68000.0,68.2995,68.3582,68.2827,68.3331,68000.0
2014-03-21 15:05:00,81.46,81.5,81.43,81.49,63100.0,68.3331,68.3666,68.3079,68.3582,63100.0
2014-03-21 15:10:00,81.48,81.54,81.42,81.42,90600.0,68.3498,68.4002,68.2995,68.2995,90600.0
2014-03-21 15:15:00,81.42,81.47,81.41,81.44,69800.0,68.2995,68.3414,68.2911,68.3163,69800.0
2014-03-21 15:20:00,81.44,81.48,81.38,81.47,62900.0,68.3163,68.3498,68.266,68.3414,62900.0
2014-03-21 15:25:00,81.47,81.51,81.45,81.51,80100.0,68.3414,68.375,68.3247,68.375,80100.0
2014-03-21 15:30:00,81.51,81.51,81.43,81.44,80900.0,68.375,68.375,68.3079,68.3163,80900.0
2014-03-21 15:35:00,81.43,81.44,81.35,81.36,76100.0,68.3079,68.3163,68.2408,68.2492,76100.0
2014-03-21 15:40:00,81.36,81.41,81.3,81.41,114700.0,68.2492,68.2911,68.1988,68.2911,114700.0
2014-03-21 15:45:00,81.4,81.46,81.38,81.44,168800.0,68.2827,68.3331,68.266,68.3163,168800.0
2014-03-21 15:50:00,81.44,81.46,81.39,81.41,118500.0,68.3163,68.3331,68.2743,68.2911,118500.0
2014-03-21 15:55:00,81.41,81.47,81.34,81.35,405800.0,68.2911,68.3414,68.2324,68.2408,405800.0
2014-03-24 09:30:00,81.65,81.72,81.25,81.39,115500.0,68.4924,68.5512,68.1569,68.2743,115500.0
2014-03-24 09:35:00,81.4,81.67,81.18,81.2,139000.0,68.2827,68.5092,68.0982,68.115,139000.0
2014-03-24 09:40:00,81.21,81.37,81.13,81.17,81200.0,68.1233,68.2576,68.0562,68.0898,81200.0
2014-03-24 09:45:00,81.18,81.21,81.08,81.2,54400.0,68.0982,68.1233,68.0143,68.115,54400.0
2014-03-24 09:50:00,81.22,81.23,81.1,81.2,51200.0,68.1317,68.1401,68.0311,68.115,51200.0
2014-03-24 09:55:00,81.2,81.23,81.09,81.2,76400.0,68.115,68.1401,68.0227,68.115,76400.0
2014-03-24 10:00:00,81.19,81.2,81.01,81.07,59400.0,68.1066,68.115,67.9556,68.0059,59400.0
2014-03-24 10:05:00,81.07,81.11,80.97,81.0,59300.0,68.0059,68.0395,67.922,67.9472,59300.0
2014-03-24 10:10:00,80.99,81.01,80.93,80.95,130800.0,67.9388,67.9556,67.8885,67.9052,130800.0
2014-03-24 10:15:00,80.96,81.03,80.93,81.0,156000.0,67.9136,67.9724,67.8885,67.9472,156000.0
2014-03-24 10:20:00,81.0,81.05,80.95,81.03,50600.0,67.9472,67.9891,67.9052,67.9724,50600.0
2014-03-24 10:25:00,81.03,81.06,80.95,81.0,63000.0,67.9724,67.9975,67.9052,67.9472,63000.0
2014-03-24 10:30:00,81.0,81.03,80.92,80.99,75400.0,67.9472,67.9724,67.8801,67.9388,75400.0
2014-03-24 10:35:00,80.98,81.1,80.96,81.09,94100.0,67.9304,68.0311,67.9136,68.0227,94100.0
2014-03-24 10:40:00,81.09,81.22,81.07,81.13,40000.0,68.0227,68.1317,68.0059,68.0562,40000.0
2014-03-24 10:45:00,81.12,81.21,81.12,81.14,55100.0,68.0478,68.1233,68.0478,68.0646,55100.0
2014-03-24 10:50:00,81.14,81.18,81.1,81.13,55300.0,68.0646,68.0982,68.0311,68.0562,55300.0
2014-03-24 10:55:00,81.13,81.17,81.02,81.02,72300.0,68.0562,68.0898,67.964,67.964,72300.0
2014-03-24 11:00:00,81.01,81.01,80.92,80.99,75500.0,67.9556,67.9556,67.8801,67.9388,75500.0
2014-03-24 11:05:00,80.98,80.99,80.92,80.98,31900.0,67.9304,67.9388,67.8801,67.9304,31900.0
2014-03-24 11:10:00,80.98,81.0,80.92,80.97,55300.0,67.9304,67.9472,67.8801,67.922,55300.0
2014-03-24 11:15:00,80.97,80.97,80.86,80.9,39200.0,67.922,67.922,67.8297,67.8633,39200.0
2014-03-24 11:20:00,80.88,80.94,80.88,80.9,38600.0,67.8465,67.8969,67.8465,67.8633,38600.0
2014-03-24 11:25:00,80.91,80.95,80.86,80.92,42300.0,67.8717,67.9052,67.8297,67.8801,42300.0
2014-03-24 11:30:00,80.92,81.13,80.91,81.1,103700.0,67.8801,68.0562,67.8717,68.0311,103700.0
2014-03-24 11:35:00,81.1,81.16,81.09,81.15,32200.0,68.0311,68.0814,68.0227,68.073,32200.0
2014-03-24 11:40:00,81.16,81.17,81.07,81.09,36900.0,68.0814,68.0898,68.0059,68.0227,36900.0
2014-03-24 11:45:00,81.09,81.09,80.94,80.99,30200.0,68.0227,68.0227,67.8969,67.9388,30200.0
2014-03-24 11:50:00,80.97,81.13,80.94,81.13,27200.0,67.922,68.0562,67.8969,68.0562,27200.0
2014-03-24 11:55:00,81.12,81.12,81.04,81.08,23600.0,68.0478,68.0478,67.9807,68.0143,23600.0
2014-03-24 12:00:00,81.06,81.14,81.04,81.11,20500.0,67.9975,68.0646,67.9807,68.0395,20500.0
2014-03-24 12:05:00,81.11,81.11,81.07,81.09,18200.0,68.0395,68.0395,68.0059,68.0227,18200.0
2014-03-24 12:10:00,81.1,81.17,81.09,81.11,28800.0,68.0311,68.0898,68.0227,68.0395,28800.0
2014-03-24 12:15:00,81.11,81.14,81.09,81.13,78900.0,68.0395,68.0646,68.0227,68.0562,78900.0
2014-03-24 12:20:00,81.13,81.14,81.08,81.1,23500.0,68.0562,68.0646,68.0143,68.0311,23500.0
2014-03-24 12:25:00,81.11,81.12,80.96,81.03,52600.0,68.0395,68.0478,67.9136,67.9724,52600.0
2014-03-24 12:30:00,81.03,81.07,81.0,81.06,19200.0,67.9724,68.0059,67.9472,67.9975,19200.0
2014-03-24 12:35:00,81.07,81.09,80.98,81.02,30800.0,68.0059,68.0227,67.9304,67.964,30800.0
2014-03-24 12:40:00,81.02,81.04,80.96,80.98,20200.0,67.964,67.9807,67.9136,67.9304,20200.0
2014-03-24 12:45:00,80.98,80.98,80.89,80.93,31100.0,67.9304,67.9304,67.8549,67.8885,31100.0
2014-03-24 12:50:00,80.94,81.0,80.93,80.96,46300.0,67.8969,67.9472,67.8885,67.9136,46300.0
2014-03-24 12:55:00,80.94,81.0,80.93,80.96,27900.0,67.8969,67.9472,67.8885,67.9136,27900.0
2014-03-24 13:00:00,80.96,81.01,80.94,80.99,38400.0,67.9136,67.9556,67.8969,67.9388,38400.0
2014-03-24 13:05:00,80.99,80.99,80.94,80.98,59100.0,67.9388,67.9388,67.8969,67.9304,59100.0
2014-03-24 13:10:00,80.99,81.01,80.97,80.99,77100.0,67.9388,67.9556,67.922,67.9388,77100.0
2014-03-24 13:15:00,80.98,80.99,80.94,80.95,34900.0,67.9304,67.9388,67.8969,67.9052,34900.0
2014-03-24 13:20:00,80.95,81.0,80.95,80.98,29200.0,67.9052,67.9472,67.9052,67.9304,29200.0
2014-03-24 13:25:00,80.98,81.01,80.98,80.98,27400.0,67.9304,67.9556,67.9304,67.9304,27400.0
2014-03-24 13:30:00,80.98,81.07,80.98,81.05,33900.0,67.9304,68.0059,67.9304,67.9891,33900.0
2014-03-24 13:35:00,81.05,81.09,81.02,81.08,29100.0,67.9891,68.0227,67.964,68.0143,29100.0
2014-03-24 13:40:00,81.08,81.15,81.08,81.11,14500.0,68.0143,68.073,68.0143,68.0395,14500.0
2014-03-24 13:45:00,81.11,81.11,81.03,81.06,16500.0,68.0395,68.0395,67.9724,67.9975,16500.0
2014-03-24 13:50:00,81.05,81.09,81.04,81.08,13800.0,67.9891,68.0227,67.9807,68.0143,13800.0
2014-03-24 13:55:00,81.07,81.09,81.02,81.08,15000.0,68.0059,68.0227,67.964,68.0143,15000.0
2014-03-24 14:00:00,81.07,81.11,81.06,81.09,9800.0,68.0059,68.0395,67.9975,68.0227,9800.0
2014-03-24 14:05:00,81.08,81.1,81.03,81.05,22200.0,68.0143,68.0311,67.9724,67.9891,22200.0
2014-03-24 14:10:00,81.05,81.08,81.02,81.07,69600.0,67.9891,68.0143,67.964,68.0059,69600.0
2014-03-24 14:15:00,81.08,81.09,80.99,81.02,31700.0,68.0143,68.0227,67.9388,67.964,31700.0
2014-03-24 14:20:00,81.01,81.06,81.01,81.05,22100.0,67.9556,67.9975,67.9556,67.9891,22100.0
2014-03-24 14:25:00,81.05,81.15,81.03,81.11,28600.0,67.9891,68.073,67.9724,68.0395,28600.0
2014-03-24 14:30:00,81.11,81.13,81.04,81.08,59800.0,68.0395,68.0562,67.9807,68.0143,59800.0
2014-03-24 14:35:00,81.08,81.08,81.04,81.06,37000.0,68.0143,68.0143,67.9807,67.9975,37000.0
2014-03-24 14:40:00,81.05,81.15,81.05,81.09,31600.0,67.9891,68.073,67.9891,68.0227,31600.0
2014-03-24 14:45:00,81.09,81.15,81.05,81.08,45400.0,68.0227,68.073,67.9891,68.0143,45400.0
2014-03-24 14:50:00,81.08,81.09,81.04,81.08,62000.0,68.0143,68.0227,67.9807,68.0143,62000.0
2014-03-24 14:55:00,81.07,81.08,81.03,81.06,49900.0,68.0059,68.0143,67.9724,67.9975,49900.0
2014-03-24 15:00:00,81.06,81.13,81.05,81.12,70100.0,67.9975,68.0562,67.9891,68.0478,70100.0
2014-03-24 15:05:00,81.11,81.13,81.1,81.1,42700.0,68.0395,68.0562,68.0311,68.0311,42700.0
2014-03-24 15:10:00,81.1,81.11,81.09,81.09,47900.0,68.0311,68.0395,68.0227,68.0227,47900.0
2014-03-24 15:15:00,81.09,81.11,81.07,81.08,182400.0,68.0227,68.0395,68.0059,68.0143,182400.0
2014-03-24 15:20:00,81.08,81.16,81.07,81.16,148400.0,68.0143,68.0814,68.0059,68.0814,148400.0
2014-03-24 15:25:00,81.17,81.23,81.15,81.23,38100.0,68.0898,68.1401,68.073,68.1401,38100.0
2014-03-24 15:30:00,81.23,81.37,81.23,81.36,49300.0,68.1401,68.2576,68.1401,68.2492,49300.0
2014-03-24 15:35:00,81.36,81.38,81.35,81.38,38200.0,68.2492,68.266,68.2408,68.266,38200.0
2014-03-24 15:40:00,81.37,81.42,81.37,81.41,83100.0,68.2576,68.2995,68.2576,68.2911,83100.0
2014-03-24 15:45:00,81.41,81.46,81.39,81.44,145600.0,68.2911,68.3331,68.2743,68.3163,145600.0
2014-03-24 15:50:00,81.44,81.44,81.33,81.35,113100.0,68.3163,68.3163,68.224,68.2408,113100.0
2014-03-24 15:55:00,81.36,81.36,81.26,81.28,193800.0,68.2492,68.2492,68.1653,68.1821,193800.0
2014-03-25 09:30:00,81.59,81.95,81.48,81.74,106600.0,68.4421,68.7441,68.3498,68.5679,106600.0
2014-03-25 09:35:00,81.73,81.77,81.55,81.62,59900.0,68.5595,68.5931,68.4086,68.4673,59900.0
2014-03-25 09:40:00,81.63,81.68,81.63,81.67,72000.0,68.4757,68.5176,68.4757,68.5092,72000.0
2014-03-25 09:45:00,81.66,81.89,81.64,81.86,35200.0,68.5008,68.6938,68.4841,68.6686,35200.0
2014-03-25 09:50:00,81.86,82.04,81.84,82.03,59200.0,68.6686,68.8196,68.6518,68.8112,59200.0
2014-03-25 09:55:00,82.03,82.14,81.76,81.82,175100.0,68.8112,68.9035,68.5847,68.635,175100.0
2014-03-25 10:00:00,81.82,81.91,81.77,81.9,52900.0,68.635,68.7105,68.5931,68.7022,52900.0
2014-03-25 10:05:00,81.9,82.01,81.88,82.0,52800.0,68.7022,68.7944,68.6854,68.786,52800.0
2014-03-25 10:10:00,82.0,82.15,81.99,82.14,72300.0,68.786,68.9119,68.7777,68.9035,72300.0
2014-03-25 10:15:00,82.14,82.14,82.01,82.02,65100.0,68.9035,68.9035,68.7944,68.8028,65100.0
2014-03-25 10:20:00,82.02,82.05,81.88,81.89,48400.0,68.8028,68.828,68.6854,68.6938,48400.0
2014-03-25 10:25:00,81.87,81.89,81.77,81.8,78800.0,68.677,68.6938,68.5931,68.6183,78800.0
2014-03-25 10:30:00,81.79,81.8,81.66,81.67,97700.0,68.6099,68.6183,68.5008,68.5092,97700.0
2014-03-25 10:35:00,81.68,81.78,81.67,81.69,27100.0,68.5176,68.6015,68.5092,68.526,27100.0
2014-03-25 10:40:00,81.7,81.71,81.59,81.63,42300.0,68.5344,68.5428,68.4421,68.4757,42300.0
2014-03-25 10:45:00,81.64,81.65,81.56,81.56,52600.0,68.4841,68.4924,68.4169,68.4169,52600.0
2014-03-25 10:50:00,81.56,81.56,81.49,81.49,39500.0,68.4169,68.4169,68.3582,68.3582,39500.0
2014-03-25 10:55:00,81.49,81.53,81.44,81.53,39000.0,68.3582,68.3918,68.3163,68.3918,39000.0
2014-03-25 11:00:00,81.52,81.52,81.39,81.42,78600.0,68.3834,68.3834,68.2743,68.2995,78600.0
2014-03-25 11:05:00,81.41,81.45,81.4,81.44,42200.0,68.2911,68.3247,68.2827,68.3163,42200.0
2014-03-25 11:10:00,81.42,81.45,81.4,81.44,40300.0,68.2995,68.3247,68.2827,68.3163,40300.0
2014-03-25 11:15:00,81.43,81.48,81.4,81.48,32200.0,68.3079,68.3498,68.2827,68.3498,32200.0
2014-03-25 11:20:00,81.48,81.49,81.43,81.48,31700.0,68.3498,68.3582,68.3079,68.3498,31700.0
2014-03-25 11:25:00,81.47,81.47,81.4,81.42,21300.0,68.3414,68.3414,68.2827,68.2995,21300.0
2014-03-25 11:30:00,81.42,81.48,81.4,81.4,43700.0,68.2995,68.3498,68.2827,68.2827,43700.0
2014-03-25 11:35:00,81.4,81.46,81.34,81.38,62800.0,68.2827,68.3331,68.2324,68.266,62800.0
2014-03-25 11:40:00,81.38,81.42,81.35,81.36,16100.0,68.266,68.2995,68.2408,68.2492,16100.0
2014-03-25 11:45:00,81.35,81.38,81.3,81.32,34400.0,68.2408,68.266,68.1988,68.2156,34400.0
2014-03-25 11:50:00,81.32,81.35,81.21,81.22,25700.0,68.2156,68.2408,68.1233,68.1317,25700.0
2014-03-25 11:55:00,81.22,81.3,81.22,81.28,35500.0,68.1317,68.1988,68.1317,68.1821,35500.0
2014-03-25 12:00:00,81.28,81.29,81.23,81.25,34500.0,68.1821,68.1905,68.1401,68.1569,34500.0
2014-03-25 12:05:00,81.25,81.27,81.21,81.25,37700.0,68.1569,68.1737,68.1233,68.1569,37700.0
2014-03-25 12:10:00,81.25,81.28,81.24,81.28,24900.0,68.1569,68.1821,68.1485,68.1821,24900.0
2014-03-25 12:15:00,81.28,81.3,81.24,81.25,20300.0,68.1821,68.1988,68.1485,68.1569,20300.0
2014-03-25 12:20:00,81.26,81.27,81.19,81.19,24800.0,68.1653,68.1737,68.1066,68.1066,24800.0
2014-03-25 12:25:00,81.18,81.19,81.0,81.0,86800.0,68.0982,68.1066,67.9472,67.9472,86800.0
2014-03-25 12:30:00,81.01,81.11,80.98,81.11,50800.0,67.9556,68.0395,67.9304,68.0395,50800.0
2014-03-25 12:35:00,81.1,81.15,81.04,81.15,27500.0,68.0311,68.073,67.9807,68.073,27500.0
2014-03-25 12:40:00,81.18,81.23,81.18,81.22,41700.0,68.0982,68.1401,68.0982,68.1317,41700.0
2014-03-25 12:45:00,81.22,81.3,81.21,81.29,29200.0,68.1317,68.1988,68.1233,68.1905,29200.0
2014-03-25 12:50:00,81.3,81.37,81.29,81.29,72100.0,68.1988,68.2576,68.1905,68.1905,72100.0
2014-03-25 12:55:00,81.29,81.36,81.29,81.36,26500.0,68.1905,68.2492,68.1905,68.2492,26500.0
2014-03-25 13:00:00,81.36,81.36,81.34,81.34,20900.0,68.2492,68.2492,68.2324,68.2324,20900.0
2014-03-25 13:05:00,81.34,81.37,81.34,81.36,55500.0,68.2324,68.2576,68.2324,68.2492,55500.0
2014-03-25 13:10:00,81.36,81.36,81.35,81.36,25000.0,68.2492,68.2492,68.2408,68.2492,25000.0
2014-03-25 13:15:00,81.35,81.38,81.35,81.35,20800.0,68.2408,68.266,68.2408,68.2408,20800.0
2014-03-25 13:20:00,81.36,81.53,81.36,81.53,29400.0,68.2492,68.3918,68.2492,68.3918,29400.0
2014-03-25 13:25:00,81.53,81.66,81.53,81.62,22700.0,68.3918,68.5008,68.3918,68.4673,22700.0
2014-03-25 13:30:00,81.62,81.68,81.55,81.55,17800.0,68.4673,68.5176,68.4086,68.4086,17800.0
2014-03-25 13:35:00,81.55,81.57,81.53,81.57,19700.0,68.4086,68.4253,68.3918,68.4253,19700.0
2014-03-25 13:40:00,81.57,81.57,81.52,81.56,10800.0,68.4253,68.4253,68.3834,68.4169,10800.0
2014-03-25 13:45:00,81.53,81.55,81.46,81.49,16700.0,68.3918,68.4086,68.3331,68.3582,16700.0
2014-03-25 13:50:00,81.48,81.48,81.39,81.4,17500.0,68.3498,68.3498,68.2743,68.2827,17500.0
2014-03-25 13:55:00,81.39,81.42,81.37,81.39,35300.0,68.2743,68.2995,68.2576,68.2743,35300.0
2014-03-25 14:00:00,81.39,81.43,81.36,81.37,36200.0,68.2743,68.3079,68.2492,68.2576,36200.0
2014-03-25 14:05:00,81.35,81.36,81.27,81.27,22300.0,68.2408,68.2492,68.1737,68.1737,22300.0
2014-03-25 14:10:00,81.27,81.33,81.22,81.22,50300.0,68.1737,68.224,68.1317,68.1317,50300.0
2014-03-25 14:15:00,81.21,81.23,81.2,81.22,39300.0,68.1233,68.1401,68.115,68.1317,39300.0
2014-03-25 14:20:00,81.21,81.26,81.21,81.25,23300.0,68.1233,68.1653,68.1233,68.1569,23300.0
2014-03-25 14:25:00,81.26,81.26,81.21,81.21,30700.0,68.1653,68.1653,68.1233,68.1233,30700.0
2014-03-25 14:30:00,81.22,81.22,81.12,81.14,20900.0,68.1317,68.1317,68.0478,68.0646,20900.0
2014-03-25 14:35:00,81.13,81.2,81.12,81.17,17300.0,68.0562,68.115,68.0478,68.0898,17300.0
2014-03-25 14:40:00,81.18,81.19,81.09,81.1,22400.0,68.0982,68.1066,68.0227,68.0311,22400.0
2014-03-25 14:45:00,81.1,81.12,81.05,81.05,29500.0,68.0311,68.0478,67.9891,67.9891,29500.0
2014-03-25 14:50:00,81.05,81.05,81.0,81.01,67600.0,67.9891,67.9891,67.9472,67.9556,67600.0
2014-03-25 14:55:00,81.0,81.05,80.98,81.03,23800.0,67.9472,67.9891,67.9304,67.9724,23800.0
2014-03-25 15:00:00,81.02,81.13,81.02,81.13,29700.0,67.964,68.0562,67.964,68.0562,29700.0
2014-03-25 15:05:00,81.13,81.17,81.12,81.14,29600.0,68.0562,68.0898,68.0478,68.0646,29600.0
2014-03-25 15:10:00,81.14,81.23,81.14,81.22,35500.0,68.0646,68.1401,68.0646,68.1317,35500.0
2014-03-25 15:15:00,81.21,81.24,81.21,81.22,30900.0,68.1233,68.1485,68.1233,68.1317,30900.0
2014-03-25 15:20:00,81.22,81.24,81.15,81.18,59000.0,68.1317,68.1485,68.073,68.0982,59000.0
2014-03-25 15:25:00,81.17,81.19,81.09,81.1,47800.0,68.0898,68.1066,68.0227,68.0311,47800.0
2014-03-25 15:30:00,81.09,81.16,81.09,81.11,60100.0,68.0227,68.0814,68.0227,68.0395,60100.0
2014-03-25 15:35:00,81.12,81.13,81.09,81.12,81800.0,68.0478,68.0562,68.0227,68.0478,81800.0
2014-03-25 15:40:00,81.11,81.14,81.1,81.14,72100.0,68.0395,68.0646,68.0311,68.0646,72100.0
2014-03-25 15:45:00,81.15,81.15,81.09,81.11,97000.0,68.073,68.073,68.0227,68.0395,97000.0
2014-03-25 15:50:00,81.09,81.13,81.06,81.11,112200.0,68.0227,68.0562,67.9975,68.0395,112200.0
2014-03-25 15:55:00,81.11,81.12,81.06,81.11,320500.0,68.0395,68.0478,67.9975,68.0395,320500.0
2014-03-26 09:30:00,81.48,81.67,81.37,81.58,84100.0,68.3498,68.5092,68.2576,68.4337,84100.0
2014-03-26 09:35:00,81.58,81.58,81.16,81.38,940300.0,68.4337,68.4337,68.0814,68.266,940300.0
2014-03-26 09:40:00,81.39,81.39,81.26,81.31,38000.0,68.2743,68.2743,68.1653,68.2072,38000.0
2014-03-26 09:45:00,81.3,81.46,81.07,81.4,37000.0,68.1988,68.3331,68.0059,68.2827,37000.0
2014-03-26 09:50:00,81.38,81.78,81.27,81.76,55200.0,68.266,68.6015,68.1737,68.5847,55200.0
2014-03-26 09:55:00,81.78,82.11,81.72,82.08,71700.0,68.6015,68.8783,68.5512,68.8531,71700.0
2014-03-26 10:00:00,82.06,82.06,81.77,81.78,45200.0,68.8364,68.8364,68.5931,68.6015,45200.0
2014-03-26 10:05:00,81.77,82.12,81.77,82.11,61300.0,68.5931,68.8867,68.5931,68.8783,61300.0
2014-03-26 10:10:00,82.11,82.3,82.08,82.17,79300.0,68.8783,69.0377,68.8531,68.9286,79300.0
2014-03-26 10:15:00,82.18,82.19,82.02,82.03,82300.0,68.937,68.9454,68.8028,68.8112,82300.0
2014-03-26 10:20:00,82.02,82.04,81.9,81.96,38600.0,68.8028,68.8196,68.7022,68.7525,38600.0
2014-03-26 10:25:00,81.95,81.97,81.91,81.96,28100.0,68.7441,68.7609,68.7105,68.7525,28100.0
2014-03-26 10:30:00,81.95,81.97,81.93,81.95,45100.0,68.7441,68.7609,68.7273,68.7441,45100.0
2014-03-26 10:35:00,81.95,82.0,81.9,81.92,50700.0,68.7441,68.786,68.7022,68.7189,50700.0
2014-03-26 10:40:00,81.92,82.04,81.91,81.99,38500.0,68.7189,68.8196,68.7105,68.7777,38500.0
2014-03-26 10:45:00,81.98,82.09,81.94,81.94,29600.0,68.7693,68.8615,68.7357,68.7357,29600.0
2014-03-26 10:50:00,81.94,81.98,81.79,81.82,41100.0,68.7357,68.7693,68.6099,68.635,41100.0
2014-03-26 10:55:00,81.81,81.92,81.79,81.89,18600.0,68.6267,68.7189,68.6099,68.6938,18600.0
2014-03-26 11:00:00,81.88,82.02,81.88,81.97,19200.0,68.6854,68.8028,68.6854,68.7609,19200.0
2014-03-26 11:05:00,81.95,81.99,81.93,81.99,14500.0,68.7441,68.7777,68.7273,68.7777,14500.0
2014-03-26 11:10:00,81.99,82.12,81.99,82.1,28200.0,68.7777,68.8867,68.7777,68.8699,28200.0
2014-03-26 11:15:00,82.09,82.1,81.93,81.93,43800.0,68.8615,68.8699,68.7273,68.7273,43800.0
2014-03-26 11:20:00,81.93,81.95,81.87,81.87,82000.0,68.7273,68.7441,68.677,68.677,82000.0
2014-03-26 11:25:00,81.88,81.89,81.8,81.8,36300.0,68.6854,68.6938,68.6183,68.6183,36300.0
2014-03-26 11:30:00,81.79,81.79,81.7,81.73,23800.0,68.6099,68.6099,68.5344,68.5595,23800.0
2014-03-26 11:35:00,81.73,81.74,81.7,81.72,26500.0,68.5595,68.5679,68.5344,68.5512,26500.0
2014-03-26 11:40:00,81.72,81.72,81.51,81.54,40600.0,68.5512,68.5512,68.375,68.4002,40600.0
2014-03-26 11:45:00,81.55,81.57,81.49,81.53,28900.0,68.4086,68.4253,68.3582,68.3918,28900.0
2014-03-26 11:50:00,81.54,81.7,81.53,81.65,47000.0,68.4002,68.5344,68.3918,68.4924,47000.0
2014-03-26 11:55:00,81.64,81.75,81.62,81.7,37300.0,68.4841,68.5763,68.4673,68.5344,37300.0
2014-03-26 12:00:00,81.7,81.72,81.61,81.65,25000.0,68.5344,68.5512,68.4589,68.4924,25000.0
2014-03-26 12:05:00,81.64,81.66,81.58,81.66,36100.0,68.4841,68.5008,68.4337,68.5008,36100.0
2014-03-26 12:10:00,81.67,81.7,81.66,81.7,19100.0,68.5092,68.5344,68.5008,68.5344,19100.0
2014-03-26 12:15:00,81.7,81.71,81.66,81.67,17400.0,68.5344,68.5428,68.5008,68.5092,17400.0
2014-03-26 12:20:00,81.68,81.75,81.65,81.71,21400.0,68.5176,68.5763,68.4924,68.5428,21400.0
2014-03-26 12:25:00,81.72,81.76,81.67,81.74,15300.0,68.5512,68.5847,68.5092,68.5679,15300.0
2014-03-26 12:30:00,81.73,81.84,81.71,81.84,43000.0,68.5595,68.6518,68.5428,68.6518,43000.0
2014-03-26 12:35:00,81.85,81.91,81.75,81.8,27100.0,68.6602,68.7105,68.5763,68.6183,27100.0
2014-03-26 12:40:00,81.8,81.8,81.74,81.79,22500.0,68.6183,68.6183,68.5679,68.6099,22500.0
2014-03-26 12:45:00,81.79,81.88,81.78,81.88,25900.0,68.6099,68.6854,68.6015,68.6854,25900.0
2014-03-26 12:50:00,81.88,81.92,81.88,81.92,15400.0,68.6854,68.7189,68.6854,68.7189,15400.0
2014-03-26 12:55:00,81.92,81.94,81.9,81.92,18200.0,68.7189,68.7357,68.7022,68.7189,18200.0
2014-03-26 13:00:00,81.92,81.93,81.84,81.84,19100.0,68.7189,68.7273,68.6518,68.6518,19100.0
2014-03-26 13:05:00,81.84,81.9,81.81,81.88,31500.0,68.6518,68.7022,68.6267,68.6854,31500.0
2014-03-26 13:10:00,81.88,81.91,81.88,81.91,20900.0,68.6854,68.7105,68.6854,68.7105,20900.0
2014-03-26 13:15:00,81.9,81.91,81.85,81.87,18600.0,68.7022,68.7105,68.6602,68.677,18600.0
2014-03-26 13:20:00,81.87,81.89,81.76,81.77,23200.0,68.677,68.6938,68.5847,68.5931,23200.0
2014-03-26 13:25:00,81.77,81.77,81.62,81.64,28700.0,68.5931,68.5931,68.4673,68.4841,28700.0
2014-03-26 13:30:00,81.62,81.62,81.49,81.52,36300.0,68.4673,68.4673,68.3582,68.3834,36300.0
2014-03-26 13:35:00,81.52,81.52,81.42,81.5,40400.0,68.3834,68.3834,68.2995,68.3666,40400.0
2014-03-26 13:40:00,81.5,81.51,81.34,81.35,55500.0,68.3666,68.375,68.2324,68.2408,55500.0
2014-03-26 13:45:00,81.34,81.37,81.32,81.37,58400.0,68.2324,68.2576,68.2156,68.2576,58400.0
2014-03-26 13:50:00,81.36,81.39,81.32,81.35,58700.0,68.2492,68.2743,68.2156,68.2408,58700.0
2014-03-26 13:55:00,81.36,81.47,81.33,81.47,65400.0,68.2492,68.3414,68.224,68.3414,65400.0
2014-03-26 14:00:00,81.46,81.48,81.46,81.47,37500.0,68.3331,68.3498,68.3331,68.3414,37500.0
2014-03-26 14:05:00,81.47,81.55,81.47,81.55,38400.0,68.3414,68.4086,68.3414,68.4086,38400.0
2014-03-26 14:10:00,81.56,81.61,81.54,81.56,53800.0,68.4169,68.4589,68.4002,68.4169,53800.0
2014-03-26 14:15:00,81.56,81.63,81.53,81.59,70700.0,68.4169,68.4757,68.3918,68.4421,70700.0
2014-03-26 14:20:00,81.58,81.74,81.57,81.71,40700.0,68.4337,68.5679,68.4253,68.5428,40700.0
2014-03-26 14:25:00,81.71,81.75,81.66,81.73,36700.0,68.5428,68.5763,68.5008,68.5595,36700.0
2014-03-26 14:30:00,81.73,81.73,81.67,81.67,50600.0,68.5595,68.5595,68.5092,68.5092,50600.0
2014-03-26 14:35:00,81.67,81.68,81.62,81.67,38300.0,68.5092,68.5176,68.4673,68.5092,38300.0
2014-03-26 14:40:00,81.67,81.8,81.67,81.8,27400.0,68.5092,68.6183,68.5092,68.6183,27400.0
2014-03-26 14:45:00,81.8,81.89,81.79,81.88,56400.0,68.6183,68.6938,68.6099,68.6854,56400.0
2014-03-26 14:50:00,81.88,81.91,81.87,81.91,48300.0,68.6854,68.7105,68.677,68.7105,48300.0
2014-03-26 14:55:00,81.91,81.95,81.9,81.93,47700.0,68.7105,68.7441,68.7022,68.7273,47700.0
2014-03-26 15:00:00,81.94,81.96,81.88,81.9,90800.0,68.7357,68.7525,68.6854,68.7022,90800.0
2014-03-26 15:05:00,81.9,81.93,81.88,81.92,57000.0,68.7022,68.7273,68.6854,68.7189,57000.0
2014-03-26 15:10:00,81.92,81.96,81.92,81.96,56400.0,68.7189,68.7525,68.7189,68.7525,56400.0
2014-03-26 15:15:00,81.97,82.04,81.97,82.0,112900.0,68.7609,68.8196,68.7609,68.786,112900.0
2014-03-26 15:20:00,81.98,81.98,81.87,81.88,41300.0,68.7693,68.7693,68.677,68.6854,41300.0
2014-03-26 15:25:00,81.88,81.92,81.87,81.89,95000.0,68.6854,68.7189,68.677,68.6938,95000.0
2014-03-26 15:30:00,81.89,82.0,81.88,82.0,86000.0,68.6938,68.786,68.6854,68.786,86000.0
2014-03-26 15:35:00,82.01,82.01,81.91,81.91,115500.0,68.7944,68.7944,68.7105,68.7105,115500.0
2014-03-26 15:40:00,81.92,81.92,81.74,81.78,204800.0,68.7189,68.7189,68.5679,68.6015,204800.0
2014-03-26 15:45:00,81.79,81.82,81.69,81.7,213100.0,68.6099,68.635,68.526,68.5344,213100.0
2014-03-26 15:50:00,81.69,81.69,81.61,81.64,217600.0,68.526,68.526,68.4589,68.4841,217600.0
2014-03-26 15:55:00,81.64,81.67,81.54,81.55,517800.0,68.4841,68.5092,68.4002,68.4086,517800.0
2014-03-27 09:30:00,81.58,81.9,81.55,81.69,98000.0,68.4337,68.7022,68.4086,68.526,98000.0
2014-03-27 09:35:00,81.69,81.69,81.33,81.38,65800.0,68.526,68.526,68.224,68.266,65800.0
2014-03-27 09:40:00,81.4,81.4,80.92,80.95,89800.0,68.2827,68.2827,67.8801,67.9052,89800.0
2014-03-27 09:45:00,80.93,81.01,80.85,80.89,315100.0,67.8885,67.9556,67.8214,67.8549,315100.0
2014-03-27 09:50:00,80.91,81.13,80.89,81.0,80600.0,67.8717,68.0562,67.8549,67.9472,80600.0
2014-03-27 09:55:00,81.0,81.01,80.82,81.0,50900.0,67.9472,67.9556,67.7962,67.9472,50900.0
2014-03-27 10:00:00,81.0,81.06,80.94,81.01,57000.0,67.9472,67.9975,67.8969,67.9556,57000.0
2014-03-27 10:05:00,81.03,81.19,81.03,81.19,48000.0,67.9724,68.1066,67.9724,68.1066,48000.0
2014-03-27 10:10:00,81.18,81.22,80.95,80.96,67600.0,68.0982,68.1317,67.9052,67.9136,67600.0
2014-03-27 10:15:00,80.96,81.15,80.96,81.14,81400.0,67.9136,68.073,67.9136,68.0646,81400.0
2014-03-27 10:20:00,81.13,81.34,81.13,81.23,166700.0,68.0562,68.2324,68.0562,68.1401,166700.0
2014-03-27 10:25:00,81.23,81.35,81.23,81.35,34700.0,68.1401,68.2408,68.1401,68.2408,34700.0
2014-03-27 10:30:00,81.34,81.39,81.3,81.36,36500.0,68.2324,68.2743,68.1988,68.2492,36500.0
2014-03-27 10:35:00,81.36,81.38,81.24,81.27,38900.0,68.2492,68.266,68.1485,68.1737,38900.0
2014-03-27 10:40:00,81.27,81.28,81.1,81.11,93200.0,68.1737,68.1821,68.0311,68.0395,93200.0
2014-03-27 10:45:00,81.13,81.13,81.05,81.06,27500.0,68.0562,68.0562,67.9891,67.9975,27500.0
2014-03-27 10:50:00,81.05,81.05,80.78,80.8,48000.0,67.9891,67.9891,67.7626,67.7794,48000.0
2014-03-27 10:55:00,80.8,80.95,80.8,80.93,87000.0,67.7794,67.9052,67.7794,67.8885,87000.0
2014-03-27 11:00:00,80.92,80.98,80.9,80.9,47200.0,67.8801,67.9304,67.8633,67.8633,47200.0
2014-03-27 11:05:00,80.9,80.97,80.86,80.86,83000.0,67.8633,67.922,67.8297,67.8297,83000.0
2014-03-27 11:10:00,80.86,81.01,80.85,81.01,45600.0,67.8297,67.9556,67.8214,67.9556,45600.0
2014-03-27 11:15:00,81.01,81.1,80.97,81.1,47400.0,67.9556,68.0311,67.922,68.0311,47400.0
2014-03-27 11:20:00,81.1,81.26,81.08,81.16,42900.0,68.0311,68.1653,68.0143,68.0814,42900.0
2014-03-27 11:25:00,81.15,81.19,81.04,81.05,24600.0,68.073,68.1066,67.9807,67.9891,24600.0
2014-03-27 11:30:00,81.04,81.05,80.92,80.96,45700.0,67.9807,67.9891,67.8801,67.9136,45700.0
2014-03-27 11:35:00,80.96,81.03,80.96,81.01,48200.0,67.9136,67.9724,67.9136,67.9556,48200.0
2014-03-27 11:40:00,81.0,81.04,80.95,80.97,39100.0,67.9472,67.9807,67.9052,67.922,39100.0
2014-03-27 11:45:00,80.95,80.97,80.9,80.91,25200.0,67.9052,67.922,67.8633,67.8717,25200.0
2014-03-27 11:50:00,80.91,80.98,80.87,80.97,68700.0,67.8717,67.9304,67.8381,67.922,68700.0
2014-03-27 11:55:00,80.97,81.12,80.97,80.99,33600.0,67.922,68.0478,67.922,67.9388,33600.0
2014-03-27 12:00:00,81.01,81.02,80.88,80.91,88100.0,67.9556,67.964,67.8465,67.8717,88100.0
2014-03-27 12:05:00,80.91,81.04,80.85,81.0,51000.0,67.8717,67.9807,67.8214,67.9472,51000.0
2014-03-27 12:10:00,81.01,81.17,81.0,81.17,31800.0,67.9556,68.0898,67.9472,68.0898,31800.0
2014-03-27 12:15:00,81.18,81.28,81.12,81.14,41800.0,68.0982,68.1821,68.0478,68.0646,41800.0
2014-03-27 12:20:00,81.13,81.2,81.12,81.14,16800.0,68.0562,68.115,68.0478,68.0646,16800.0
2014-03-27 12:25:00,81.15,81.23,81.15,81.22,17900.0,68.073,68.1401,68.073,68.1317,17900.0
2014-03-27 12:30:00,81.23,81.26,81.06,81.06,48300.0,68.1401,68.1653,67.9975,67.9975,48300.0
2014-03-27 12:35:00,81.06,81.13,81.0,81.13,31100.0,67.9975,68.0562,67.9472,68.0562,31100.0
2014-03-27 12:40:00,81.13,81.19,81.05,81.06,23000.0,68.0562,68.1066,67.9891,67.9975,23000.0
2014-03-27 12:45:00,81.07,81.1,81.03,81.07,25700.0,68.0059,68.0311,67.9724,68.0059,25700.0
2014-03-27 12:50:00,81.07,81.08,80.97,80.98,34400.0,68.0059,68.0143,67.922,67.9304,34400.0
2014-03-27 12:55:00,80.98,81.04,80.97,81.01,39400.0,67.9304,67.9807,67.922,67.9556,39400.0
2014-03-27 13:00:00,81.01,81.08,80.98,81.05,37700.0,67.9556,68.0143,67.9304,67.9891,37700.0
2014-03-27 13:05:00,81.05,81.13,81.05,81.1,23700.0,67.9891,68.0562,67.9891,68.0311,23700.0
2014-03-27 13:10:00,81.09,81.1,81.03,81.07,24100.0,68.0227,68.0311,67.9724,68.0059,24100.0
2014-03-27 13:15:00,81.07,81.07,80.99,81.0,30900.0,68.0059,68.0059,67.9388,67.9472,30900.0
2014-03-27 13:20:00,81.0,81.04,81.0,81.01,22100.0,67.9472,67.9807,67.9472,67.9556,22100.0
2014-03-27 13:25:00,81.01,81.02,80.97,81.0,27400.0,67.9556,67.964,67.922,67.9472,27400.0
2014-03-27 13:30:00,80.99,81.0,80.82,80.84,48600.0,67.9388,67.9472,67.7962,67.813,48600.0
2014-03-27 13:35:00,80.84,80.91,80.78,80.9,65000.0,67.813,67.8717,67.7626,67.8633,65000.0
2014-03-27 13:40:00,80.9,80.95,80.89,80.93,45400.0,67.8633,67.9052,67.8549,67.8885,45400.0
2014-03-27 13:45:00,80.92,80.94,80.84,80.92,62000.0,67.8801,67.8969,67.813,67.8801,62000.0
2014-03-27 13:50:00,80.89,80.94,80.89,80.94,31300.0,67.8549,67.8969,67.8549,67.8969,31300.0
2014-03-27 13:55:00,80.94,80.95,80.87,80.89,37000.0,67.8969,67.9052,67.8381,67.8549,37000.0
2014-03-27 14:00:00,80.89,80.92,80.86,80.88,60800.0,67.8549,67.8801,67.8297,67.8465,60800.0
2014-03-27 14:05:00,80.88,80.92,80.86,80.9,40700.0,67.8465,67.8801,67.8297,67.8633,40700.0
2014-03-27 14:10:00,80.89,80.97,80.89,80.94,40700.0,67.8549,67.922,67.8549,67.8969,40700.0
2014-03-27 14:15:00,80.95,80.95,80.82,80.88,41900.0,67.9052,67.9052,67.7962,67.8465,41900.0
2014-03-27 14:20:00,80.88,80.92,80.86,80.92,56400.0,67.8465,67.8801,67.8297,67.8801,56400.0
2014-03-27 14:25:00,80.91,80.99,80.91,80.96,38600.0,67.8717,67.9388,67.8717,67.9136,38600.0
2014-03-27 14:30:00,80.96,80.98,80.85,80.86,57300.0,67.9136,67.9304,67.8214,67.8297,57300.0
2014-03-27 14:35:00,80.87,80.89,80.78,80.81,52500.0,67.8381,67.8549,67.7626,67.7878,52500.0
2014-03-27 14:40:00,80.81,80.87,80.81,80.87,69400.0,67.7878,67.8381,67.7878,67.8381,69400.0
2014-03-27 14:45:00,80.87,80.88,80.85,80.86,39300.0,67.8381,67.8465,67.8214,67.8297,39300.0
2014-03-27 14:50:00,80.86,80.88,80.84,80.86,39700.0,67.8297,67.8465,67.813,67.8297,39700.0
2014-03-27 14:55:00,80.85,80.97,80.85,80.95,39400.0,67.8214,67.922,67.8214,67.9052,39400.0
2014-03-27 15:00:00,80.95,80.96,80.83,80.88,43800.0,67.9052,67.9136,67.8046,67.8465,43800.0
2014-03-27 15:05:00,80.87,80.98,80.85,80.98,44400.0,67.8381,67.9304,67.8214,67.9304,44400.0
2014-03-27 15:10:00,80.98,81.02,80.97,81.01,47800.0,67.9304,67.964,67.922,67.9556,47800.0
2014-03-27 15:15:00,81.01,81.17,81.01,81.13,72700.0,67.9556,68.0898,67.9556,68.0562,72700.0
2014-03-27 15:20:00,81.14,81.18,81.12,81.17,41900.0,68.0646,68.0982,68.0478,68.0898,41900.0
2014-03-27 15:25:00,81.17,81.22,81.17,81.21,52400.0,68.0898,68.1317,68.0898,68.1233,52400.0
2014-03-27 15:30:00,81.22,81.24,81.18,81.24,87000.0,68.1317,68.1485,68.0982,68.1485,87000.0
2014-03-27 15:35:00,81.23,81.27,81.16,81.24,79600.0,68.1401,68.1737,68.0814,68.1485,79600.0
2014-03-27 15:40:00,81.24,81.26,81.13,81.19,76500.0,68.1485,68.1653,68.0562,68.1066,76500.0
2014-03-27 15:45:00,81.18,81.18,81.11,81.11,81600.0,68.0982,68.0982,68.0395,68.0395,81600.0
2014-03-27 15:50:00,81.12,81.19,81.1,81.15,100900.0,68.0478,68.1066,68.0311,68.073,100900.0
2014-03-27 15:55:00,81.14,81.15,81.01,81.02,218200.0,68.0646,68.073,67.9556,67.964,218200.0
2014-03-28 09:30:00,81.4,81.63,81.27,81.27,66700.0,68.2827,68.4757,68.1737,68.1737,66700.0
2014-03-28 09:35:00,81.28,82.0,81.26,81.99,151700.0,68.1821,68.786,68.1653,68.7777,151700.0
2014-03-28 09:40:00,82.0,82.22,81.96,82.08,73400.0,68.786,68.9706,68.7525,68.8531,73400.0
2014-03-28 09:45:00,82.07,82.24,82.07,82.22,53700.0,68.8448,68.9874,68.8448,68.9706,53700.0
2014-03-28 09:50:00,82.25,82.29,82.06,82.15,59700.0,68.9958,69.0293,68.8364,68.9119,59700.0
2014-03-28 09:55:00,82.16,82.29,82.15,82.25,41100.0,68.9203,69.0293,68.9119,68.9958,41100.0
2014-03-28 10:00:00,82.27,82.35,82.13,82.15,69400.0,69.0125,69.0796,68.8951,68.9119,69400.0
2014-03-28 10:05:00,82.15,82.18,82.09,82.11,43800.0,68.9119,68.937,68.8615,68.8783,43800.0
2014-03-28 10:10:00,82.12,82.12,81.89,81.92,78100.0,68.8867,68.8867,68.6938,68.7189,78100.0
2014-03-28 10:15:00,81.92,81.95,81.89,81.91,52100.0,68.7189,68.7441,68.6938,68.7105,52100.0
2014-03-28 10:20:00,81.89,81.9,81.77,81.8,92500.0,68.6938,68.7022,68.5931,68.6183,92500.0
2014-03-28 10:25:00,81.79,81.8,81.58,81.64,76200.0,68.6099,68.6183,68.4337,68.4841,76200.0
2014-03-28 10:30:00,81.64,81.69,81.53,81.61,52100.0,68.4841,68.526,68.3918,68.4589,52100.0
2014-03-28 10:35:00,81.61,81.63,81.55,81.56,52700.0,68.4589,68.4757,68.4086,68.4169,52700.0
2014-03-28 10:40:00,81.57,81.6,81.56,81.56,39300.0,68.4253,68.4505,68.4169,68.4169,39300.0
2014-03-28 10:45:00,81.56,81.62,81.53,81.54,68400.0,68.4169,68.4673,68.3918,68.4002,68400.0
2014-03-28 10:50:00,81.53,81.63,81.5,81.6,63600.0,68.3918,68.4757,68.3666,68.4505,63600.0
2014-03-28 10:55:00,81.61,81.76,81.59,81.75,49000.0,68.4589,68.5847,68.4421,68.5763,49000.0
2014-03-28 11:00:00,81.76,81.79,81.76,81.77,35600.0,68.5847,68.6099,68.5847,68.5931,35600.0
2014-03-28 11:05:00,81.76,81.78,81.66,81.66,54300.0,68.5847,68.6015,68.5008,68.5008,54300.0
2014-03-28 11:10:00,81.66,81.72,81.65,81.65,22900.0,68.5008,68.5512,68.4924,68.4924,22900.0
2014-03-28 11:15:00,81.66,81.76,81.64,81.75,30100.0,68.5008,68.5847,68.4841,68.5763,30100.0
2014-03-28 11:20:00,81.76,81.79,81.71,81.74,36600.0,68.5847,68.6099,68.5428,68.5679,36600.0
2014-03-28 11:25:00,81.74,81.75,81.71,81.72,39700.0,68.5679,68.5763,68.5428,68.5512,39700.0
2014-03-28 11:30:00,81.71,81.76,81.7,81.71,31700.0,68.5428,68.5847,68.5344,68.5428,31700.0
2014-03-28 11:35:00,81.72,81.73,81.67,81.72,28900.0,68.5512,68.5595,68.5092,68.5512,28900.0
2014-03-28 11:40:00,81.71,81.85,81.7,81.85,40900.0,68.5428,68.6602,68.5344,68.6602,40900.0
2014-03-28 11:45:00,81.84,81.84,81.75,81.79,30400.0,68.6518,68.6518,68.5763,68.6099,30400.0
2014-03-28 11:50:00,81.79,81.91,81.79,81.91,24500.0,68.6099,68.7105,68.6099,68.7105,24500.0
2014-03-28 11:55:00,81.9,82.0,81.89,82.0,49100.0,68.7022,68.786,68.6938,68.786,49100.0
2014-03-28 12:00:00,81.99,82.03,81.86,81.86,45600.0,68.7777,68.8112,68.6686,68.6686,45600.0
2014-03-28 12:05:00,81.86,81.99,81.85,81.97,24600.0,68.6686,68.7777,68.6602,68.7609,24600.0
2014-03-28 12:10:00,81.98,81.99,81.87,81.88,26700.0,68.7693,68.7777,68.677,68.6854,26700.0
2014-03-28 12:15:00,81.88,81.9,81.83,81.84,21300.0,68.6854,68.7022,68.6434,68.6518,21300.0
2014-03-28 12:20:00,81.84,81.9,81.8,81.88,23500.0,68.6518,68.7022,68.6183,68.6854,23500.0
2014-03-28 12:25:00,81.89,81.89,81.84,81.88,65800.0,68.6938,68.6938,68.6518,68.6854,65800.0
2014-03-28 12:30:00,81.86,81.9,81.86,81.89,45500.0,68.6686,68.7022,68.6686,68.6938,45500.0
2014-03-28 12:35:00,81.9,81.91,81.88,81.89,44500.0,68.7022,68.7105,68.6854,68.6938,44500.0
2014-03-28 12:40:00,81.89,81.92,81.86,81.88,23200.0,68.6938,68.7189,68.6686,68.6854,23200.0
2014-03-28 12:45:00,81.88,81.92,81.86,81.91,51500.0,68.6854,68.7189,68.6686,68.7105,51500.0
2014-03-28 12:50:00,81.91,81.93,81.89,81.91,30400.0,68.7105,68.7273,68.6938,68.7105,30400.0
2014-03-28 12:55:00,81.91,81.94,81.81,81.83,36700.0,68.7105,68.7357,68.6267,68.6434,36700.0
2014-03-28 13:00:00,81.84,81.85,81.75,81.84,28100.0,68.6518,68.6602,68.5763,68.6518,28100.0
2014-03-28 13:05:00,81.84,81.9,81.83,81.87,90700.0,68.6518,68.7022,68.6434,68.677,90700.0
2014-03-28 13:10:00,81.87,81.89,81.83,81.88,66200.0,68.677,68.6938,68.6434,68.6854,66200.0
2014-03-28 13:15:00,81.87,81.9,81.85,81.88,46400.0,68.677,68.7022,68.6602,68.6854,46400.0
2014-03-28 13:20:00,81.88,81.91,81.87,81.89,40900.0,68.6854,68.7105,68.677,68.6938,40900.0
2014-03-28 13:25:00,81.9,81.94,81.86,81.89,60500.0,68.7022,68.7357,68.6686,68.6938,60500.0
2014-03-28 13:30:00,81.88,81.89,81.85,81.87,61100.0,68.6854,68.6938,68.6602,68.677,61100.0
2014-03-28 13:35:00,81.87,81.97,81.87,81.96,25600.0,68.677,68.7609,68.677,68.7525,25600.0
2014-03-28 13:40:00,81.97,81.97,81.91,81.92,31400.0,68.7609,68.7609,68.7105,68.7189,31400.0
2014-03-28 13:45:00,81.92,81.92,81.89,81.91,20500.0,68.7189,68.7189,68.6938,68.7105,20500.0
2014-03-28 13:50:00,81.9,81.97,81.87,81.97,48300.0,68.7022,68.7609,68.677,68.7609,48300.0
2014-03-28 13:55:00,81.96,81.96,81.85,81.9,29800.0,68.7525,68.7525,68.6602,68.7022,29800.0
2014-03-28 14:00:00,81.9,81.9,81.83,81.84,29500.0,68.7022,68.7022,68.6434,68.6518,29500.0
2014-03-28 14:05:00,81.84,81.84,81.7,81.71,86400.0,68.6518,68.6518,68.5344,68.5428,86400.0
2014-03-28 14:10:00,81.71,81.71,81.57,81.58,41400.0,68.5428,68.5428,68.4253,68.4337,41400.0
2014-03-28 14:15:00,81.57,81.57,81.3,81.33,158700.0,68.4253,68.4253,68.1988,68.224,158700.0
2014-03-28 14:20:00,81.32,81.41,81.31,81.39,57600.0,68.2156,68.2911,68.2072,68.2743,57600.0
2014-03-28 14:25:00,81.38,81.48,81.32,81.48,39600.0,68.266,68.3498,68.2156,68.3498,39600.0
2014-03-28 14:30:00,81.48,81.5,81.37,81.42,63600.0,68.3498,68.3666,68.2576,68.2995,63600.0
2014-03-28 14:35:00,81.42,81.48,81.41,81.42,59200.0,68.2995,68.3498,68.2911,68.2995,59200.0
2014-03-28 14:40:00,81.42,81.5,81.4,81.46,56900.0,68.2995,68.3666,68.2827,68.3331,56900.0
2014-03-28 14:45:00,81.46,81.59,81.44,81.59,46100.0,68.3331,68.4421,68.3163,68.4421,46100.0
2014-03-28 14:50:00,81.6,81.64,81.55,81.55,38400.0,68.4505,68.4841,68.4086,68.4086,38400.0
2014-03-28 14:55:00,81.55,81.61,81.53,81.58,41500.0,68.4086,68.4589,68.3918,68.4337,41500.0
2014-03-28 15:00:00,81.6,81.68,81.59,81.6,34600.0,68.4505,68.5176,68.4421,68.4505,34600.0
2014-03-28 15:05:00,81.61,81.61,81.47,81.5,36700.0,68.4589,68.4589,68.3414,68.3666,36700.0
2014-03-28 15:10:00,81.48,81.54,81.42,81.54,59200.0,68.3498,68.4002,68.2995,68.4002,59200.0
2014-03-28 15:15:00,81.53,81.56,81.52,81.55,90900.0,68.3918,68.4169,68.3834,68.4086,90900.0
2014-03-28 15:20:00,81.56,81.56,81.52,81.54,46800.0,68.4169,68.4169,68.3834,68.4002,46800.0
2014-03-28 15:25:00,81.54,81.6,81.54,81.6,72100.0,68.4002,68.4505,68.4002,68.4505,72100.0
2014-03-28 15:30:00,81.59,81.7,81.59,81.65,79900.0,68.4421,68.5344,68.4421,68.4924,79900.0
2014-03-28 15:35:00,81.65,81.66,81.62,81.65,48500.0,68.4924,68.5008,68.4673,68.4924,48500.0
2014-03-28 15:40:00,81.65,81.7,81.64,81.64,44900.0,68.4924,68.5344,68.4841,68.4841,44900.0
2014-03-28 15:45:00,81.65,81.66,81.57,81.58,85900.0,68.4924,68.5008,68.4253,68.4337,85900.0
2014-03-28 15:50:00,81.58,81.6,81.53,81.55,86200.0,68.4337,68.4505,68.3918,68.4086,86200.0
2014-03-28 15:55:00,81.56,81.64,81.55,81.61,159800.0,68.4169,68.4841,68.4086,68.4589,159800.0
2014-03-31 09:30:00,82.08,82.24,81.75,82.15,81700.0,68.8531,68.9874,68.5763,68.9119,81700.0
2014-03-31 09:35:00,82.14,82.15,81.99,82.1,17600.0,68.9035,68.9119,68.7777,68.8699,17600.0
2014-03-31 09:40:00,82.11,82.11,81.87,81.91,20500.0,68.8783,68.8783,68.677,68.7105,20500.0
2014-03-31 09:45:00,81.92,82.06,81.81,82.01,31400.0,68.7189,68.8364,68.6267,68.7944,31400.0
2014-03-31 09:50:00,82.03,82.27,81.97,82.08,34900.0,68.8112,69.0125,68.7609,68.8531,34900.0
2014-03-31 09:55:00,82.08,82.1,82.0,82.05,27300.0,68.8531,68.8699,68.786,68.828,27300.0
2014-03-31 10:00:00,82.05,82.17,81.92,81.92,33400.0,68.828,68.9286,68.7189,68.7189,33400.0
2014-03-31 10:05:00,81.93,82.01,81.89,81.93,33800.0,68.7273,68.7944,68.6938,68.7273,33800.0
2014-03-31 10:10:00,81.93,82.02,81.75,81.75,28200.0,68.7273,68.8028,68.5763,68.5763,28200.0
2014-03-31 10:15:00,81.74,81.8,81.55,81.57,54200.0,68.5679,68.6183,68.4086,68.4253,54200.0
2014-03-31 10:20:00,81.58,81.65,81.5,81.54,27200.0,68.4337,68.4924,68.3666,68.4002,27200.0
2014-03-31 10:25:00,81.54,81.62,81.51,81.6,42000.0,68.4002,68.4673,68.375,68.4505,42000.0
2014-03-31 10:30:00,81.59,81.62,81.53,81.58,23400.0,68.4421,68.4673,68.3918,68.4337,23400.0
2014-03-31 10:35:00,81.58,81.64,81.41,81.45,59800.0,68.4337,68.4841,68.2911,68.3247,59800.0
2014-03-31 10:40:00,81.45,81.71,81.45,81.62,19400.0,68.3247,68.5428,68.3247,68.4673,19400.0
2014-03-31 10:45:00,81.64,81.76,81.64,81.68,11100.0,68.4841,68.5847,68.4841,68.5176,11100.0
2014-03-31 10:50:00,81.7,81.77,81.63,81.69,43500.0,68.5344,68.5931,68.4757,68.526,43500.0
2014-03-31 10:55:00,81.7,81.76,81.66,81.72,67900.0,68.5344,68.5847,68.5008,68.5512,67900.0
2014-03-31 11:00:00,81.72,81.75,81.67,81.72,19900.0,68.5512,68.5763,68.5092,68.5512,19900.0
2014-03-31 11:05:00,81.72,81.8,81.72,81.77,8600.0,68.5512,68.6183,68.5512,68.5931,8600.0
2014-03-31 11:10:00,81.77,81.78,81.71,81.74,15200.0,68.5931,68.6015,68.5428,68.5679,15200.0
2014-03-31 11:15:00,81.74,81.74,81.63,81.63,19900.0,68.5679,68.5679,68.4757,68.4757,19900.0
2014-03-31 11:20:00,81.63,81.64,81.54,81.56,18500.0,68.4757,68.4841,68.4002,68.4169,18500.0
2014-03-31 11:25:00,81.56,81.65,81.55,81.63,18800.0,68.4169,68.4924,68.4086,68.4757,18800.0
2014-03-31 11:30:00,81.64,81.69,81.54,81.59,27100.0,68.4841,68.526,68.4002,68.4421,27100.0
2014-03-31 11:35:00,81.61,81.61,81.53,81.55,16600.0,68.4589,68.4589,68.3918,68.4086,16600.0
2014-03-31 11:40:00,81.55,81.58,81.51,81.57,21000.0,68.4086,68.4337,68.375,68.4253,21000.0
2014-03-31 11:45:00,81.58,81.58,81.5,81.52,17800.0,68.4337,68.4337,68.3666,68.3834,17800.0
2014-03-31 11:50:00,81.52,81.56,81.51,81.54,17300.0,68.3834,68.4169,68.375,68.4002,17300.0
2014-03-31 11:55:00,81.54,81.55,81.51,81.54,16100.0,68.4002,68.4086,68.375,68.4002,16100.0
2014-03-31 12:00:00,81.55,81.63,81.55,81.62,23500.0,68.4086,68.4757,68.4086,68.4673,23500.0
2014-03-31 12:05:00,81.61,81.65,81.58,81.63,33600.0,68.4589,68.4924,68.4337,68.4757,33600.0
2014-03-31 12:10:00,81.64,81.65,81.61,81.65,12000.0,68.4841,68.4924,68.4589,68.4924,12000.0
2014-03-31 12:15:00,81.67,81.75,81.65,81.73,20400.0,68.5092,68.5763,68.4924,68.5595,20400.0
2014-03-31 12:20:00,81.73,81.8,81.72,81.78,25800.0,68.5595,68.6183,68.5512,68.6015,25800.0
2014-03-31 12:25:00,81.76,81.79,81.68,81.72,15800.0,68.5847,68.6099,68.5176,68.5512,15800.0
2014-03-31 12:30:00,81.73,81.78,81.73,81.77,9200.0,68.5595,68.6015,68.5595,68.5931,9200.0
2014-03-31 12:35:00,81.75,81.79,81.72,81.74,17900.0,68.5763,68.6099,68.5512,68.5679,17900.0
2014-03-31 12:40:00,81.73,81.73,81.7,81.71,10100.0,68.5595,68.5595,68.5344,68.5428,10100.0
2014-03-31 12:45:00,81.71,81.75,81.69,81.75,16200.0,68.5428,68.5763,68.526,68.5763,16200.0
2014-03-31 12:50:00,81.75,81.86,81.68,81.85,43200.0,68.5763,68.6686,68.5176,68.6602,43200.0
2014-03-31 12:55:00,81.85,81.88,81.83,81.87,17900.0,68.6602,68.6854,68.6434,68.677,17900.0
2014-03-31 13:00:00,81.86,81.95,81.85,81.87,22500.0,68.6686,68.7441,68.6602,68.677,22500.0
2014-03-31 13:05:00,81.88,81.91,81.85,81.87,19800.0,68.6854,68.7105,68.6602,68.677,19800.0
2014-03-31 13:10:00,81.88,81.9,81.86,81.87,12400.0,68.6854,68.7022,68.6686,68.677,12400.0
2014-03-31 13:15:00,81.87,81.87,81.76,81.79,25700.0,68.677,68.677,68.5847,68.6099,25700.0
2014-03-31 13:20:00,81.79,81.8,81.72,81.72,16100.0,68.6099,68.6183,68.5512,68.5512,16100.0
2014-03-31 13:25:00,81.74,81.75,81.71,81.73,102300.0,68.5679,68.5763,68.5428,68.5595,102300.0
2014-03-31 13:30:00,81.73,81.79,81.73,81.79,36600.0,68.5595,68.6099,68.5595,68.6099,36600.0
2014-03-31 13:35:00,81.78,81.8,81.77,81.77,17000.0,68.6015,68.6183,68.5931,68.5931,17000.0
2014-03-31 13:40:00,81.78,81.8,81.75,81.79,18800.0,68.6015,68.6183,68.5763,68.6099,18800.0
2014-03-31 13:45:00,81.8,81.81,81.76,81.77,22800.0,68.6183,68.6267,68.5847,68.5931,22800.0
2014-03-31 13:50:00,81.76,81.77,81.69,81.72,24300.0,68.5847,68.5931,68.526,68.5512,24300.0
2014-03-31 13:55:00,81.72,81.72,81.63,81.7,25500.0,68.5512,68.5512,68.4757,68.5344,25500.0
2014-03-31 14:00:00,81.7,81.75,81.7,81.74,26100.0,68.5344,68.5763,68.5344,68.5679,26100.0
2014-03-31 14:05:00,81.74,81.8,81.73,81.77,23300.0,68.5679,68.6183,68.5595,68.5931,23300.0
2014-03-31 14:10:00,81.77,81.8,81.77,81.78,18900.0,68.5931,68.6183,68.5931,68.6015,18900.0
2014-03-31 14:15:00,81.79,81.92,81.79,81.89,39800.0,68.6099,68.7189,68.6099,68.6938,39800.0
2014-03-31 14:20:00,81.9,81.96,81.9,81.95,28500.0,68.7022,68.7525,68.7022,68.7441,28500.0
2014-03-31 14:25:00,81.95,81.97,81.92,81.96,25400.0,68.7441,68.7609,68.7189,68.7525,25400.0
2014-03-31 14:30:00,81.96,82.0,81.95,82.0,29600.0,68.7525,68.786,68.7441,68.786,29600.0
2014-03-31 14:35:00,82.0,82.05,81.99,82.04,40000.0,68.786,68.828,68.7777,68.8196,40000.0
2014-03-31 14:40:00,82.05,82.09,82.03,82.07,40100.0,68.828,68.8615,68.8112,68.8448,40100.0
2014-03-31 14:45:00,82.06,82.08,82.03,82.04,26600.0,68.8364,68.8531,68.8112,68.8196,26600.0
2014-03-31 14:50:00,82.05,82.09,82.04,82.05,21900.0,68.828,68.8615,68.8196,68.828,21900.0
2014-03-31 14:55:00,82.05,82.05,82.03,82.05,33500.0,68.828,68.828,68.8112,68.828,33500.0
2014-03-31 15:00:00,82.04,82.07,82.02,82.06,64200.0,68.8196,68.8448,68.8028,68.8364,64200.0
2014-03-31 15:05:00,82.06,82.06,82.02,82.06,42000.0,68.8364,68.8364,68.8028,68.8364,42000.0
2014-03-31 15:10:00,82.06,82.06,82.02,82.04,44800.0,68.8364,68.8364,68.8028,68.8196,44800.0
2014-03-31 15:15:00,82.03,82.06,82.03,82.06,52000.0,68.8112,68.8364,68.8112,68.8364,52000.0
2014-03-31 15:20:00,82.05,82.07,82.03,82.06,33500.0,68.828,68.8448,68.8112,68.8364,33500.0
2014-03-31 15:25:00,82.06,82.09,82.03,82.04,41900.0,68.8364,68.8615,68.8112,68.8196,41900.0
2014-03-31 15:30:00,82.05,82.1,82.04,82.06,60000.0,68.828,68.8699,68.8196,68.8364,60000.0
2014-03-31 15:35:00,82.06,82.11,82.06,82.06,47100.0,68.8364,68.8783,68.8364,68.8364,47100.0
2014-03-31 15:40:00,82.07,82.07,82.03,82.05,47200.0,68.8448,68.8448,68.8112,68.828,47200.0
2014-03-31 15:45:00,82.04,82.06,81.98,81.99,96400.0,68.8196,68.8364,68.7693,68.7777,96400.0
2014-03-31 15:50:00,82.0,82.06,81.99,82.03,103700.0,68.786,68.8364,68.7777,68.8112,103700.0
2014-03-31 15:55:00,82.02,82.03,81.93,82.0,215700.0,68.8028,68.8112,68.7273,68.786,215700.0
2014-04-01 09:30:00,82.35,83.05,82.35,82.38,160500.0,69.0796,69.6668,69.0796,69.1048,160500.0
2014-04-01 09:35:00,82.4,82.42,81.84,81.94,71500.0,69.1216,69.1384,68.6518,68.7357,71500.0
2014-04-01 09:40:00,81.94,82.0,81.72,81.9,49300.0,68.7357,68.786,68.5512,68.7022,49300.0
2014-04-01 09:45:00,81.87,82.17,81.58,82.14,177300.0,68.677,68.9286,68.4337,68.9035,177300.0
2014-04-01 09:50:00,82.14,82.4,82.12,82.38,139400.0,68.9035,69.1216,68.8867,69.1048,139400.0
2014-04-01 09:55:00,82.4,82.43,82.11,82.31,42700.0,69.1216,69.1467,68.8783,69.0461,42700.0
2014-04-01 10:00:00,82.28,82.57,82.27,82.39,146700.0,69.0209,69.2642,69.0125,69.1132,146700.0
2014-04-01 10:05:00,82.38,82.57,82.29,82.29,81400.0,69.1048,69.2642,69.0293,69.0293,81400.0
2014-04-01 10:10:00,82.31,82.32,82.12,82.12,29100.0,69.0461,69.0545,68.8867,68.8867,29100.0
2014-04-01 10:15:00,82.13,82.39,82.12,82.33,21300.0,68.8951,69.1132,68.8867,69.0629,21300.0
2014-04-01 10:20:00,82.32,82.35,82.22,82.27,26900.0,69.0545,69.0796,68.9706,69.0125,26900.0
2014-04-01 10:25:00,82.26,82.34,82.21,82.21,23800.0,69.0041,69.0713,68.9622,68.9622,23800.0
2014-04-01 10:30:00,82.2,82.27,82.09,82.09,31300.0,68.9538,69.0125,68.8615,68.8615,31300.0
2014-04-01 10:35:00,82.09,82.18,82.04,82.05,15600.0,68.8615,68.937,68.8196,68.828,15600.0
2014-04-01 10:40:00,82.04,82.08,81.95,81.99,15300.0,68.8196,68.8531,68.7441,68.7777,15300.0
2014-04-01 10:45:00,81.98,81.98,81.79,81.79,19200.0,68.7693,68.7693,68.6099,68.6099,19200.0
2014-04-01 10:50:00,81.78,82.03,81.76,81.97,20800.0,68.6015,68.8112,68.5847,68.7609,20800.0
2014-04-01 10:55:00,81.97,81.98,81.82,81.82,35200.0,68.7609,68.7693,68.635,68.635,35200.0
2014-04-01 11:00:00,81.84,81.91,81.82,81.84,39300.0,68.6518,68.7105,68.635,68.6518,39300.0
2014-04-01 11:05:00,81.85,81.94,81.84,81.93,16500.0,68.6602,68.7357,68.6518,68.7273,16500.0
2014-04-01 11:10:00,81.93,82.07,81.9,82.02,32700.0,68.7273,68.8448,68.7022,68.8028,32700.0
2014-04-01 11:15:00,82.02,82.04,81.91,81.92,31000.0,68.8028,68.8196,68.7105,68.7189,31000.0
2014-04-01 11:20:00,81.92,81.96,81.9,81.91,20500.0,68.7189,68.7525,68.7022,68.7105,20500.0
2014-04-01 11:25:00,81.91,82.01,81.9,81.96,57500.0,68.7105,68.7944,68.7022,68.7525,57500.0
2014-04-01 11:30:00,81.95,82.02,81.9,82.01,14800.0,68.7441,68.8028,68.7022,68.7944,14800.0
2014-04-01 11:35:00,82.01,82.09,82.0,82.01,12200.0,68.7944,68.8615,68.786,68.7944,12200.0
2014-04-01 11:40:00,82.01,82.01,81.9,81.92,19500.0,68.7944,68.7944,68.7022,68.7189,19500.0
2014-04-01 11:45:00,81.92,81.97,81.87,81.87,69600.0,68.7189,68.7609,68.677,68.677,69600.0
2014-04-01 11:50:00,81.87,81.93,81.86,81.89,39300.0,68.677,68.7273,68.6686,68.6938,39300.0
2014-04-01 11:55:00,81.88,81.9,81.76,81.77,146800.0,68.6854,68.7022,68.5847,68.5931,146800.0
2014-04-01 12:00:00,81.77,81.79,81.73,81.77,28400.0,68.5931,68.6099,68.5595,68.5931,28400.0
2014-04-01 12:05:00,81.78,81.91,81.73,81.89,43100.0,68.6015,68.7105,68.5595,68.6938,43100.0
2014-04-01 12:10:00,81.89,81.91,81.8,81.83,9500.0,68.6938,68.7105,68.6183,68.6434,9500.0
2014-04-01 12:15:00,81.84,81.95,81.81,81.94,16200.0,68.6518,68.7441,68.6267,68.7357,16200.0
2014-04-01 12:20:00,81.94,81.96,81.91,81.91,7500.0,68.7357,68.7525,68.7105,68.7105,7500.0
2014-04-01 12:25:00,81.9,81.91,81.85,81.91,29700.0,68.7022,68.7105,68.6602,68.7105,29700.0
2014-04-01 12:30:00,81.91,81.94,81.84,81.84,20500.0,68.7105,68.7357,68.6518,68.6518,20500.0
2014-04-01 12:35:00,81.84,81.89,81.84,81.88,8200.0,68.6518,68.6938,68.6518,68.6854,8200.0
2014-04-01 12:40:00,81.87,81.91,81.84,81.9,11400.0,68.677,68.7105,68.6518,68.7022,11400.0
2014-04-01 12:45:00,81.91,81.92,81.84,81.92,9600.0,68.7105,68.7189,68.6518,68.7189,9600.0
2014-04-01 12:50:00,81.92,81.92,81.84,81.87,8800.0,68.7189,68.7189,68.6518,68.677,8800.0
2014-04-01 12:55:00,81.87,82.0,81.86,81.98,20300.0,68.677,68.786,68.6686,68.7693,20300.0
2014-04-01 13:00:00,81.96,81.99,81.91,81.97,12000.0,68.7525,68.7777,68.7105,68.7609,12000.0
2014-04-01 13:05:00,81.98,82.03,81.95,82.01,11700.0,68.7693,68.8112,68.7441,68.7944,11700.0
2014-04-01 13:10:00,82.01,82.05,81.9,81.9,16600.0,68.7944,68.828,68.7022,68.7022,16600.0
2014-04-01 13:15:00,81.89,81.9,81.83,81.84,16800.0,68.6938,68.7022,68.6434,68.6518,16800.0
2014-04-01 13:20:00,81.84,81.9,81.83,81.9,10100.0,68.6518,68.7022,68.6434,68.7022,10100.0
2014-04-01 13:25:00,81.91,81.93,81.87,81.89,11200.0,68.7105,68.7273,68.677,68.6938,11200.0
2014-04-01 13:30:00,81.89,81.89,81.83,81.83,14200.0,68.6938,68.6938,68.6434,68.6434,14200.0
2014-04-01 13:35:00,81.84,81.84,81.79,81.81,22800.0,68.6518,68.6518,68.6099,68.6267,22800.0
2014-04-01 13:40:00,81.81,81.97,81.81,81.95,25300.0,68.6267,68.7609,68.6267,68.7441,25300.0
2014-04-01 13:45:00,81.95,82.0,81.95,81.97,11600.0,68.7441,68.786,68.7441,68.7609,11600.0
2014-04-01 13:50:00,81.97,81.97,81.91,81.94,8000.0,68.7609,68.7609,68.7105,68.7357,8000.0
2014-04-01 13:55:00,81.94,81.94,81.89,81.92,16300.0,68.7357,68.7357,68.6938,68.7189,16300.0
2014-04-01 14:00:00,81.92,82.0,81.92,81.98,18000.0,68.7189,68.786,68.7189,68.7693,18000.0
2014-04-01 14:05:00,81.98,82.02,81.92,81.92,31400.0,68.7693,68.8028,68.7189,68.7189,31400.0
2014-04-01 14:10:00,81.94,81.94,81.81,81.81,19300.0,68.7357,68.7357,68.6267,68.6267,19300.0
2014-04-01 14:15:00,81.81,81.89,81.81,81.89,21300.0,68.6267,68.6938,68.6267,68.6938,21300.0
2014-04-01 14:20:00,81.89,81.89,81.84,81.87,27100.0,68.6938,68.6938,68.6518,68.677,27100.0
2014-04-01 14:25:00,81.87,81.93,81.87,81.9,26600.0,68.677,68.7273,68.677,68.7022,26600.0
2014-04-01 14:30:00,81.89,81.9,81.83,81.84,19000.0,68.6938,68.7022,68.6434,68.6518,19000.0
2014-04-01 14:35:00,81.83,81.85,81.79,81.8,62200.0,68.6434,68.6602,68.6099,68.6183,62200.0
2014-04-01 14:40:00,81.81,81.9,81.81,81.9,21300.0,68.6267,68.7022,68.6267,68.7022,21300.0
2014-04-01 14:45:00,81.9,81.92,81.87,81.89,22500.0,68.7022,68.7189,68.677,68.6938,22500.0
2014-04-01 14:50:00,81.87,81.92,81.86,81.88,23000.0,68.677,68.7189,68.6686,68.6854,23000.0
2014-04-01 14:55:00,81.88,81.91,81.88,81.91,204400.0,68.6854,68.7105,68.6854,68.7105,204400.0
2014-04-01 15:00:00,81.91,81.91,81.83,81.83,26000.0,68.7105,68.7105,68.6434,68.6434,26000.0
2014-04-01 15:05:00,81.84,81.87,81.81,81.86,37600.0,68.6518,68.677,68.6267,68.6686,37600.0
2014-04-01 15:10:00,81.86,81.88,81.84,81.87,14000.0,68.6686,68.6854,68.6518,68.677,14000.0
2014-04-01 15:15:00,81.87,81.92,81.86,81.91,31600.0,68.677,68.7189,68.6686,68.7105,31600.0
2014-04-01 15:20:00,81.91,81.92,81.86,81.87,376100.0,68.7105,68.7189,68.6686,68.677,376100.0
2014-04-01 15:25:00,81.87,81.89,81.82,81.85,55300.0,68.677,68.6938,68.635,68.6602,55300.0
2014-04-01 15:30:00,81.85,81.89,81.84,81.88,54000.0,68.6602,68.6938,68.6518,68.6854,54000.0
2014-04-01 15:35:00,81.87,81.89,81.85,81.87,39700.0,68.677,68.6938,68.6602,68.677,39700.0
2014-04-01 15:40:00,81.86,81.88,81.84,81.84,33400.0,68.6686,68.6854,68.6518,68.6518,33400.0
2014-04-01 15:45:00,81.85,81.91,81.84,81.86,70600.0,68.6602,68.7105,68.6518,68.6686,70600.0
2014-04-01 15:50:00,81.87,81.89,81.81,81.81,97700.0,68.677,68.6938,68.6267,68.6267,97700.0
2014-04-01 15:55:00,81.81,81.87,81.8,81.84,157000.0,68.6267,68.677,68.6183,68.6518,157000.0
2014-04-02 09:30:00,81.54,81.67,81.33,81.48,80800.0,68.4002,68.5092,68.224,68.3498,80800.0
2014-04-02 09:35:00,81.53,81.74,81.4,81.4,40100.0,68.3918,68.5679,68.2827,68.2827,40100.0
2014-04-02 09:40:00,81.4,81.44,81.27,81.44,35300.0,68.2827,68.3163,68.1737,68.3163,35300.0
2014-04-02 09:45:00,81.42,81.59,81.29,81.5,33600.0,68.2995,68.4421,68.1905,68.3666,33600.0
2014-04-02 09:50:00,81.49,81.61,81.45,81.45,104600.0,68.3582,68.4589,68.3247,68.3247,104600.0
2014-04-02 09:55:00,81.44,81.62,81.4,81.45,55900.0,68.3163,68.4673,68.2827,68.3247,55900.0
2014-04-02 10:00:00,81.45,81.51,81.44,81.45,34200.0,68.3247,68.375,68.3163,68.3247,34200.0
2014-04-02 10:05:00,81.44,81.49,81.36,81.37,29000.0,68.3163,68.3582,68.2492,68.2576,29000.0
2014-04-02 10:10:00,81.36,81.42,81.32,81.38,113500.0,68.2492,68.2995,68.2156,68.266,113500.0
2014-04-02 10:15:00,81.37,81.45,81.36,81.45,21600.0,68.2576,68.3247,68.2492,68.3247,21600.0
2014-04-02 10:20:00,81.45,81.65,81.45,81.65,27000.0,68.3247,68.4924,68.3247,68.4924,27000.0
2014-04-02 10:25:00,81.65,81.7,81.59,81.62,62400.0,68.4924,68.5344,68.4421,68.4673,62400.0
2014-04-02 10:30:00,81.61,81.64,81.54,81.58,16000.0,68.4589,68.4841,68.4002,68.4337,16000.0
2014-04-02 10:35:00,81.59,81.64,81.57,81.6,16200.0,68.4421,68.4841,68.4253,68.4505,16200.0
2014-04-02 10:40:00,81.59,81.63,81.58,81.63,21200.0,68.4421,68.4757,68.4337,68.4757,21200.0
2014-04-02 10:45:00,81.63,81.63,81.59,81.61,26100.0,68.4757,68.4757,68.4421,68.4589,26100.0
2014-04-02 10:50:00,81.6,81.61,81.54,81.54,14700.0,68.4505,68.4589,68.4002,68.4002,14700.0
2014-04-02 10:55:00,81.54,81.65,81.53,81.57,44300.0,68.4002,68.4924,68.3918,68.4253,44300.0
2014-04-02 11:00:00,81.56,81.64,81.53,81.58,30700.0,68.4169,68.4841,68.3918,68.4337,30700.0
2014-04-02 11:05:00,81.58,81.65,81.54,81.58,21300.0,68.4337,68.4924,68.4002,68.4337,21300.0
2014-04-02 11:10:00,81.59,81.63,81.53,81.56,32700.0,68.4421,68.4757,68.3918,68.4169,32700.0
2014-04-02 11:15:00,81.56,81.63,81.55,81.58,29900.0,68.4169,68.4757,68.4086,68.4337,29900.0
2014-04-02 11:20:00,81.58,81.68,81.56,81.67,20100.0,68.4337,68.5176,68.4169,68.5092,20100.0
2014-04-02 11:25:00,81.66,81.7,81.61,81.62,24900.0,68.5008,68.5344,68.4589,68.4673,24900.0
2014-04-02 11:30:00,81.6,81.6,81.52,81.52,43800.0,68.4505,68.4505,68.3834,68.3834,43800.0
2014-04-02 11:35:00,81.52,81.53,81.5,81.52,15700.0,68.3834,68.3918,68.3666,68.3834,15700.0
2014-04-02 11:40:00,81.52,81.55,81.45,81.54,25600.0,68.3834,68.4086,68.3247,68.4002,25600.0
2014-04-02 11:45:00,81.54,81.54,81.48,81.52,19700.0,68.4002,68.4002,68.3498,68.3834,19700.0
2014-04-02 11:50:00,81.52,81.55,81.51,81.52,16800.0,68.3834,68.4086,68.375,68.3834,16800.0
2014-04-02 11:55:00,81.52,81.53,81.44,81.45,11400.0,68.3834,68.3918,68.3163,68.3247,11400.0
2014-04-02 12:00:00,81.44,81.48,81.42,81.47,31800.0,68.3163,68.3498,68.2995,68.3414,31800.0
2014-04-02 12:05:00,81.46,81.53,81.46,81.49,22600.0,68.3331,68.3918,68.3331,68.3582,22600.0
2014-04-02 12:10:00,81.49,81.53,81.47,81.48,25700.0,68.3582,68.3918,68.3414,68.3498,25700.0
2014-04-02 12:15:00,81.47,81.53,81.47,81.51,49100.0,68.3414,68.3918,68.3414,68.375,49100.0
2014-04-02 12:20:00,81.51,81.53,81.46,81.48,18900.0,68.375,68.3918,68.3331,68.3498,18900.0
2014-04-02 12:25:00,81.48,81.5,81.44,81.48,16300.0,68.3498,68.3666,68.3163,68.3498,16300.0
2014-04-02 12:30:00,81.49,81.52,81.46,81.5,14000.0,68.3582,68.3834,68.3331,68.3666,14000.0
2014-04-02 12:35:00,81.5,81.5,81.42,81.45,14100.0,68.3666,68.3666,68.2995,68.3247,14100.0
2014-04-02 12:40:00,81.45,81.48,81.45,81.48,8000.0,68.3247,68.3498,68.3247,68.3498,8000.0
2014-04-02 12:45:00,81.48,81.48,81.41,81.47,17400.0,68.3498,68.3498,68.2911,68.3414,17400.0
2014-04-02 12:50:00,81.47,81.51,81.45,81.51,12200.0,68.3414,68.375,68.3247,68.375,12200.0
2014-04-02 12:55:00,81.51,81.54,81.48,81.54,16800.0,68.375,68.4002,68.3498,68.4002,16800.0
2014-04-02 13:00:00,81.54,81.54,81.46,81.47,15200.0,68.4002,68.4002,68.3331,68.3414,15200.0
2014-04-02 13:05:00,81.47,81.48,81.42,81.43,16200.0,68.3414,68.3498,68.2995,68.3079,16200.0
2014-04-02 13:10:00,81.44,81.47,81.42,81.46,21300.0,68.3163,68.3414,68.2995,68.3331,21300.0
2014-04-02 13:15:00,81.46,81.48,81.43,81.46,32800.0,68.3331,68.3498,68.3079,68.3331,32800.0
2014-04-02 13:20:00,81.46,81.47,81.4,81.41,319000.0,68.3331,68.3414,68.2827,68.2911,319000.0
2014-04-02 13:25:00,81.4,81.48,81.39,81.48,25100.0,68.2827,68.3498,68.2743,68.3498,25100.0
2014-04-02 13:30:00,81.48,81.5,81.45,81.49,18400.0,68.3498,68.3666,68.3247,68.3582,18400.0
2014-04-02 13:35:00,81.5,81.52,81.47,81.52,21600.0,68.3666,68.3834,68.3414,68.3834,21600.0
2014-04-02 13:40:00,81.52,81.54,81.48,81.51,18500.0,68.3834,68.4002,68.3498,68.375,18500.0
2014-04-02 13:45:00,81.5,81.56,81.5,81.55,15200.0,68.3666,68.4169,68.3666,68.4086,15200.0
2014-04-02 13:50:00,81.55,81.57,81.51,81.51,17400.0,68.4086,68.4253,68.375,68.375,17400.0
2014-04-02 13:55:00,81.51,81.55,81.49,81.55,22200.0,68.375,68.4086,68.3582,68.4086,22200.0
2014-04-02 14:00:00,81.55,81.55,81.51,81.53,23100.0,68.4086,68.4086,68.375,68.3918,23100.0
2014-04-02 14:05:00,81.52,81.55,81.51,81.54,15200.0,68.3834,68.4086,68.375,68.4002,15200.0
2014-04-02 14:10:00,81.54,81.54,81.52,81.53,16300.0,68.4002,68.4002,68.3834,68.3918,16300.0
2014-04-02 14:15:00,81.53,81.56,81.5,81.53,14700.0,68.3918,68.4169,68.3666,68.3918,14700.0
2014-04-02 14:20:00,81.53,81.54,81.5,81.53,19800.0,68.3918,68.4002,68.3666,68.3918,19800.0
2014-04-02 14:25:00,81.53,81.54,81.51,81.52,62500.0,68.3918,68.4002,68.375,68.3834,62500.0
2014-04-02 14:30:00,81.53,81.53,81.48,81.51,56800.0,68.3918,68.3918,68.3498,68.375,56800.0
2014-04-02 14:35:00,81.51,81.54,81.47,81.47,117100.0,68.375,68.4002,68.3414,68.3414,117100.0
2014-04-02 14:40:00,81.46,81.51,81.46,81.51,70900.0,68.3331,68.375,68.3331,68.375,70900.0
2014-04-02 14:45:00,81.5,81.51,81.45,81.5,37800.0,68.3666,68.375,68.3247,68.3666,37800.0
2014-04-02 14:50:00,81.5,81.54,81.48,81.49,76600.0,68.3666,68.4002,68.3498,68.3582,76600.0
2014-04-02 14:55:00,81.49,81.54,81.48,81.54,33300.0,68.3582,68.4002,68.3498,68.4002,33300.0
2014-04-02 15:00:00,81.53,81.54,81.51,81.53,28900.0,68.3918,68.4002,68.375,68.3918,28900.0
2014-04-02 15:05:00,81.52,81.57,81.52,81.56,23400.0,68.3834,68.4253,68.3834,68.4169,23400.0
2014-04-02 15:10:00,81.56,81.57,81.54,81.56,33000.0,68.4169,68.4253,68.4002,68.4169,33000.0
2014-04-02 15:15:00,81.57,81.59,81.55,81.57,35700.0,68.4253,68.4421,68.4086,68.4253,35700.0
2014-04-02 15:20:00,81.56,81.57,81.52,81.54,42800.0,68.4169,68.4253,68.3834,68.4002,42800.0
2014-04-02 15:25:00,81.54,81.63,81.53,81.63,79700.0,68.4002,68.4757,68.3918,68.4757,79700.0
2014-04-02 15:30:00,81.63,81.64,81.61,81.61,56900.0,68.4757,68.4841,68.4589,68.4589,56900.0
2014-04-02 15:35:00,81.61,81.65,81.6,81.62,46700.0,68.4589,68.4924,68.4505,68.4673,46700.0
2014-04-02 15:40:00,81.61,81.66,81.61,81.63,46400.0,68.4589,68.5008,68.4589,68.4757,46400.0
2014-04-02 15:45:00,81.64,81.66,81.52,81.53,113000.0,68.4841,68.5008,68.3834,68.3918,113000.0
2014-04-02 15:50:00,81.53,81.62,81.53,81.61,81800.0,68.3918,68.4673,68.3918,68.4589,81800.0
2014-04-02 15:55:00,81.61,81.63,81.58,81.59,113000.0,68.4589,68.4757,68.4337,68.4421,113000.0
2014-04-03 09:30:00,81.65,82.14,81.6,81.91,183400.0,68.4924,68.9035,68.4505,68.7105,183400.0
2014-04-03 09:35:00,81.9,82.34,81.9,82.04,39300.0,68.7022,69.0713,68.7022,68.8196,39300.0
2014-04-03 09:40:00,82.02,82.13,81.99,82.08,25300.0,68.8028,68.8951,68.7777,68.8531,25300.0
2014-04-03 09:45:00,82.05,82.07,81.93,81.96,74700.0,68.828,68.8448,68.7273,68.7525,74700.0
2014-04-03 09:50:00,81.93,82.08,81.85,82.0,81800.0,68.7273,68.8531,68.6602,68.786,81800.0
2014-04-03 09:55:00,82.01,82.15,81.96,82.03,25900.0,68.7944,68.9119,68.7525,68.8112,25900.0
2014-04-03 10:00:00,82.04,82.09,81.95,82.08,31300.0,68.8196,68.8615,68.7441,68.8531,31300.0
2014-04-03 10:05:00,82.07,82.07,81.89,81.9,23400.0,68.8448,68.8448,68.6938,68.7022,23400.0
2014-04-03 10:10:00,81.86,82.01,81.84,81.95,117200.0,68.6686,68.7944,68.6518,68.7441,117200.0
2014-04-03 10:15:00,81.96,81.97,81.87,81.95,127700.0,68.7525,68.7609,68.677,68.7441,127700.0
2014-04-03 10:20:00,81.95,82.06,81.95,82.06,61700.0,68.7441,68.8364,68.7441,68.8364,61700.0
2014-04-03 10:25:00,82.06,82.07,81.94,81.94,26100.0,68.8364,68.8448,68.7357,68.7357,26100.0
2014-04-03 10:30:00,81.93,81.96,81.76,81.76,52500.0,68.7273,68.7525,68.5847,68.5847,52500.0
2014-04-03 10:35:00,81.76,81.82,81.68,81.75,110600.0,68.5847,68.635,68.5176,68.5763,110600.0
2014-04-03 10:40:00,81.75,81.89,81.75,81.83,127600.0,68.5763,68.6938,68.5763,68.6434,127600.0
2014-04-03 10:45:00,81.84,81.99,81.83,81.98,33500.0,68.6518,68.7777,68.6434,68.7693,33500.0
2014-04-03 10:50:00,81.99,82.03,81.94,81.98,32600.0,68.7777,68.8112,68.7357,68.7693,32600.0
2014-04-03 10:55:00,81.98,82.12,81.93,82.1,51000.0,68.7693,68.8867,68.7273,68.8699,51000.0
2014-04-03 11:00:00,82.11,82.17,82.11,82.12,45500.0,68.8783,68.9286,68.8783,68.8867,45500.0
2014-04-03 11:05:00,82.12,82.2,82.09,82.12,23600.0,68.8867,68.9538,68.8615,68.8867,23600.0
2014-04-03 11:10:00,82.12,82.2,82.12,82.13,31500.0,68.8867,68.9538,68.8867,68.8951,31500.0
2014-04-03 11:15:00,82.13,82.14,82.04,82.11,19800.0,68.8951,68.9035,68.8196,68.8783,19800.0
2014-04-03 11:20:00,82.11,82.17,82.04,82.04,22400.0,68.8783,68.9286,68.8196,68.8196,22400.0
2014-04-03 11:25:00,82.05,82.21,82.05,82.12,40300.0,68.828,68.9622,68.828,68.8867,40300.0
2014-04-03 11:30:00,82.12,82.19,82.1,82.16,17800.0,68.8867,68.9454,68.8699,68.9203,17800.0
2014-04-03 11:35:00,82.15,82.2,82.09,82.11,27500.0,68.9119,68.9538,68.8615,68.8783,27500.0
2014-04-03 11:40:00,82.11,82.15,82.07,82.1,19400.0,68.8783,68.9119,68.8448,68.8699,19400.0
2014-04-03 11:45:00,82.1,82.11,82.03,82.06,18900.0,68.8699,68.8783,68.8112,68.8364,18900.0
2014-04-03 11:50:00,82.05,82.06,81.98,81.98,49800.0,68.828,68.8364,68.7693,68.7693,49800.0
2014-04-03 11:55:00,82.0,82.1,81.99,82.0,17900.0,68.786,68.8699,68.7777,68.786,17900.0
2014-04-03 12:00:00,82.0,82.06,81.98,82.04,23400.0,68.786,68.8364,68.7693,68.8196,23400.0
2014-04-03 12:05:00,82.03,82.03,81.96,81.99,38400.0,68.8112,68.8112,68.7525,68.7777,38400.0
2014-04-03 12:10:00,81.99,82.09,81.99,82.07,65400.0,68.7777,68.8615,68.7777,68.8448,65400.0
2014-04-03 12:15:00,82.08,82.08,81.97,82.08,15000.0,68.8531,68.8531,68.7609,68.8531,15000.0
2014-04-03 12:20:00,82.08,82.09,81.98,81.99,15400.0,68.8531,68.8615,68.7693,68.7777,15400.0
2014-04-03 12:25:00,81.99,81.99,81.9,81.9,15800.0,68.7777,68.7777,68.7022,68.7022,15800.0
2014-04-03 12:30:00,81.91,81.91,81.83,81.86,104500.0,68.7105,68.7105,68.6434,68.6686,104500.0
2014-04-03 12:35:00,81.85,82.04,81.83,82.04,48900.0,68.6602,68.8196,68.6434,68.8196,48900.0
2014-04-03 12:40:00,82.04,82.09,82.01,82.04,31400.0,68.8196,68.8615,68.7944,68.8196,31400.0
2014-04-03 12:45:00,82.05,82.06,81.9,81.9,37500.0,68.828,68.8364,68.7022,68.7022,37500.0
2014-04-03 12:50:00,81.92,82.0,81.91,81.98,18800.0,68.7189,68.786,68.7105,68.7693,18800.0
2014-04-03 12:55:00,81.98,82.07,81.97,82.03,16000.0,68.7693,68.8448,68.7609,68.8112,16000.0
2014-04-03 13:00:00,82.02,82.04,81.98,81.99,23700.0,68.8028,68.8196,68.7693,68.7777,23700.0
2014-04-03 13:05:00,82.0,82.07,82.0,82.07,11700.0,68.786,68.8448,68.786,68.8448,11700.0
2014-04-03 13:10:00,82.08,82.11,82.06,82.08,16500.0,68.8531,68.8783,68.8364,68.8531,16500.0
2014-04-03 13:15:00,82.08,82.11,82.06,82.1,18900.0,68.8531,68.8783,68.8364,68.8699,18900.0
2014-04-03 13:20:00,82.1,82.16,82.09,82.16,15300.0,68.8699,68.9203,68.8615,68.9203,15300.0
2014-04-03 13:25:00,82.16,82.16,82.12,82.13,13000.0,68.9203,68.9203,68.8867,68.8951,13000.0
2014-04-03 13:30:00,82.12,82.15,82.11,82.14,14500.0,68.8867,68.9119,68.8783,68.9035,14500.0
2014-04-03 13:35:00,82.13,82.13,82.07,82.1,12600.0,68.8951,68.8951,68.8448,68.8699,12600.0
2014-04-03 13:40:00,82.11,82.12,82.03,82.04,18400.0,68.8783,68.8867,68.8112,68.8196,18400.0
2014-04-03 13:45:00,82.04,82.04,82.0,82.04,15200.0,68.8196,68.8196,68.786,68.8196,15200.0
2014-04-03 13:50:00,82.05,82.11,82.04,82.1,30400.0,68.828,68.8783,68.8196,68.8699,30400.0
2014-04-03 13:55:00,82.09,82.09,82.03,82.04,17300.0,68.8615,68.8615,68.8112,68.8196,17300.0
2014-04-03 14:00:00,82.05,82.1,82.04,82.09,15200.0,68.828,68.8699,68.8196,68.8615,15200.0
2014-04-03 14:05:00,82.09,82.12,81.98,81.98,34800.0,68.8615,68.8867,68.7693,68.7693,34800.0
2014-04-03 14:10:00,81.99,82.02,81.98,82.02,16800.0,68.7777,68.8028,68.7693,68.8028,16800.0
2014-04-03 14:15:00,82.02,82.07,82.02,82.07,16300.0,68.8028,68.8448,68.8028,68.8448,16300.0
2014-04-03 14:20:00,82.07,82.07,81.99,82.01,38200.0,68.8448,68.8448,68.7777,68.7944,38200.0
2014-04-03 14:25:00,82.01,82.01,81.91,81.92,25100.0,68.7944,68.7944,68.7105,68.7189,25100.0
2014-04-03 14:30:00,81.91,81.91,81.87,81.91,31600.0,68.7105,68.7105,68.677,68.7105,31600.0
2014-04-03 14:35:00,81.91,81.91,81.79,81.83,29300.0,68.7105,68.7105,68.6099,68.6434,29300.0
2014-04-03 14:40:00,81.83,81.9,81.83,81.9,29400.0,68.6434,68.7022,68.6434,68.7022,29400.0
2014-04-03 14:45:00,81.9,81.91,81.87,81.88,30200.0,68.7022,68.7105,68.677,68.6854,30200.0
2014-04-03 14:50:00,81.88,81.91,81.86,81.88,101600.0,68.6854,68.7105,68.6686,68.6854,101600.0
2014-04-03 14:55:00,81.89,81.98,81.89,81.97,29500.0,68.6938,68.7693,68.6938,68.7609,29500.0
2014-04-03 15:00:00,81.97,82.0,81.96,81.99,29600.0,68.7609,68.786,68.7525,68.7777,29600.0
2014-04-03 15:05:00,81.99,82.06,81.97,82.06,22300.0,68.7777,68.8364,68.7609,68.8364,22300.0
2014-04-03 15:10:00,82.06,82.06,81.99,82.01,30900.0,68.8364,68.8364,68.7777,68.7944,30900.0
2014-04-03 15:15:00,82.01,82.08,82.01,82.06,23000.0,68.7944,68.8531,68.7944,68.8364,23000.0
2014-04-03 15:20:00,82.06,82.12,82.05,82.09,29400.0,68.8364,68.8867,68.828,68.8615,29400.0
2014-04-03 15:25:00,82.09,82.22,82.08,82.22,42700.0,68.8615,68.9706,68.8531,68.9706,42700.0
2014-04-03 15:30:00,82.22,82.29,82.19,82.28,45300.0,68.9706,69.0293,68.9454,69.0209,45300.0
2014-04-03 15:35:00,82.28,82.28,82.24,82.27,32600.0,69.0209,69.0209,68.9874,69.0125,32600.0
2014-04-03 15:40:00,82.27,82.31,82.26,82.29,60800.0,69.0125,69.0461,69.0041,69.0293,60800.0
2014-04-03 15:45:00,82.29,82.35,82.26,82.35,103200.0,69.0293,69.0796,69.0041,69.0796,103200.0
2014-04-03 15:50:00,82.34,82.35,82.24,82.25,94300.0,69.0713,69.0796,68.9874,68.9958,94300.0
2014-04-03 15:55:00,82.25,82.29,82.23,82.27,166000.0,68.9958,69.0293,68.979,69.0125,166000.0
2014-04-04 09:30:00,82.69,82.93,82.58,82.58,68900.0,69.3648,69.5662,69.2726,69.2726,68900.0
2014-04-04 09:35:00,82.64,82.91,82.53,82.64,42900.0,69.3229,69.5494,69.2306,69.3229,42900.0
2014-04-04 09:40:00,82.65,82.7,82.42,82.5,28900.0,69.3313,69.3732,69.1384,69.2055,28900.0
2014-04-04 09:45:00,82.5,82.65,82.36,82.53,19400.0,69.2055,69.3313,69.088,69.2306,19400.0
2014-04-04 09:50:00,82.53,82.65,82.46,82.56,20200.0,69.2306,69.3313,69.1719,69.2558,20200.0
2014-04-04 09:55:00,82.52,82.69,82.44,82.51,34200.0,69.2222,69.3648,69.1551,69.2139,34200.0
2014-04-04 10:00:00,82.52,82.6,82.46,82.47,27700.0,69.2222,69.2894,69.1719,69.1803,27700.0
2014-04-04 10:05:00,82.47,82.55,82.36,82.42,61700.0,69.1803,69.2474,69.088,69.1384,61700.0
2014-04-04 10:10:00,82.41,82.59,82.37,82.41,41000.0,69.13,69.281,69.0964,69.13,41000.0
2014-04-04 10:15:00,82.42,82.51,82.36,82.36,57400.0,69.1384,69.2139,69.088,69.088,57400.0
2014-04-04 10:20:00,82.33,82.36,82.19,82.28,30600.0,69.0629,69.088,68.9454,69.0209,30600.0
2014-04-04 10:25:00,82.27,82.4,82.25,82.4,20500.0,69.0125,69.1216,68.9958,69.1216,20500.0
2014-04-04 10:30:00,82.39,82.47,82.35,82.38,43200.0,69.1132,69.1803,69.0796,69.1048,43200.0
2014-04-04 10:35:00,82.37,82.42,82.33,82.36,38700.0,69.0964,69.1384,69.0629,69.088,38700.0
2014-04-04 10:40:00,82.34,82.43,82.28,82.36,41800.0,69.0713,69.1467,69.0209,69.088,41800.0
2014-04-04 10:45:00,82.34,82.4,82.32,82.36,30700.0,69.0713,69.1216,69.0545,69.088,30700.0
2014-04-04 10:50:00,82.36,82.43,82.32,82.39,23000.0,69.088,69.1467,69.0545,69.1132,23000.0
2014-04-04 10:55:00,82.41,82.46,82.33,82.39,17900.0,69.13,69.1719,69.0629,69.1132,17900.0
2014-04-04 11:00:00,82.38,82.45,82.29,82.43,10800.0,69.1048,69.1635,69.0293,69.1467,10800.0
2014-04-04 11:05:00,82.45,82.45,82.05,82.08,36800.0,69.1635,69.1635,68.828,68.8531,36800.0
2014-04-04 11:10:00,82.07,82.14,82.03,82.1,34000.0,68.8448,68.9035,68.8112,68.8699,34000.0
2014-04-04 11:15:00,82.13,82.23,82.1,82.13,23300.0,68.8951,68.979,68.8699,68.8951,23300.0
2014-04-04 11:20:00,82.11,82.2,82.03,82.04,25800.0,68.8783,68.9538,68.8112,68.8196,25800.0
2014-04-04 11:25:00,82.02,82.08,81.96,82.08,21800.0,68.8028,68.8531,68.7525,68.8531,21800.0
2014-04-04 11:30:00,82.08,82.18,82.07,82.14,26100.0,68.8531,68.937,68.8448,68.9035,26100.0
2014-04-04 11:35:00,82.12,82.12,82.0,82.01,38200.0,68.8867,68.8867,68.786,68.7944,38200.0
2014-04-04 11:40:00,82.01,82.01,81.91,82.0,44300.0,68.7944,68.7944,68.7105,68.786,44300.0
2014-04-04 11:45:00,81.99,82.0,81.83,81.96,36600.0,68.7777,68.786,68.6434,68.7525,36600.0
2014-04-04 11:50:00,81.94,82.09,81.9,82.07,57600.0,68.7357,68.8615,68.7022,68.8448,57600.0
2014-04-04 11:55:00,82.06,82.15,82.0,82.08,16900.0,68.8364,68.9119,68.786,68.8531,16900.0
2014-04-04 12:00:00,82.06,82.09,81.99,82.0,23900.0,68.8364,68.8615,68.7777,68.786,23900.0
2014-04-04 12:05:00,82.0,82.06,81.89,81.97,45000.0,68.786,68.8364,68.6938,68.7609,45000.0
2014-04-04 12:10:00,82.0,82.02,81.86,81.93,217000.0,68.786,68.8028,68.6686,68.7273,217000.0
2014-04-04 12:15:00,81.92,82.11,81.92,82.11,81900.0,68.7189,68.8783,68.7189,68.8783,81900.0
2014-04-04 12:20:00,82.11,82.25,82.08,82.23,114200.0,68.8783,68.9958,68.8531,68.979,114200.0
2014-04-04 12:25:00,82.24,82.25,82.09,82.17,20500.0,68.9874,68.9958,68.8615,68.9286,20500.0
2014-04-04 12:30:00,82.15,82.29,82.15,82.17,24100.0,68.9119,69.0293,68.9119,68.9286,24100.0
2014-04-04 12:35:00,82.16,82.22,82.07,82.15,19200.0,68.9203,68.9706,68.8448,68.9119,19200.0
2014-04-04 12:40:00,82.15,82.16,82.04,82.09,75300.0,68.9119,68.9203,68.8196,68.8615,75300.0
2014-04-04 12:45:00,82.08,82.1,81.93,82.02,24900.0,68.8531,68.8699,68.7273,68.8028,24900.0
2014-04-04 12:50:00,82.01,82.06,81.95,81.95,25800.0,68.7944,68.8364,68.7441,68.7441,25800.0
2014-04-04 12:55:00,81.96,82.03,81.92,82.01,39000.0,68.7525,68.8112,68.7189,68.7944,39000.0
2014-04-04 13:00:00,82.02,82.17,82.02,82.17,45500.0,68.8028,68.9286,68.8028,68.9286,45500.0
2014-04-04 13:05:00,82.17,82.17,82.0,82.05,32800.0,68.9286,68.9286,68.786,68.828,32800.0
2014-04-04 13:10:00,82.05,82.08,81.98,81.98,18400.0,68.828,68.8531,68.7693,68.7693,18400.0
2014-04-04 13:15:00,81.98,82.11,81.97,82.04,63600.0,68.7693,68.8783,68.7609,68.8196,63600.0
2014-04-04 13:20:00,82.05,82.08,81.93,81.96,13100.0,68.828,68.8531,68.7273,68.7525,13100.0
2014-04-04 13:25:00,81.97,81.99,81.79,81.84,37200.0,68.7609,68.7777,68.6099,68.6518,37200.0
2014-04-04 13:30:00,81.84,81.88,81.79,81.83,22700.0,68.6518,68.6854,68.6099,68.6434,22700.0
2014-04-04 13:35:00,81.82,81.91,81.8,81.83,12200.0,68.635,68.7105,68.6183,68.6434,12200.0
2014-04-04 13:40:00,81.83,81.92,81.81,81.86,40100.0,68.6434,68.7189,68.6267,68.6686,40100.0
2014-04-04 13:45:00,81.85,81.92,81.85,81.86,21900.0,68.6602,68.7189,68.6602,68.6686,21900.0
2014-04-04 13:50:00,81.86,81.98,81.82,81.9,17900.0,68.6686,68.7693,68.635,68.7022,17900.0
2014-04-04 13:55:00,81.89,81.97,81.86,81.97,136600.0,68.6938,68.7609,68.6686,68.7609,136600.0
2014-04-04 14:00:00,81.95,82.03,81.84,81.86,20600.0,68.7441,68.8112,68.6518,68.6686,20600.0
2014-04-04 14:05:00,81.86,81.87,81.76,81.8,30900.0,68.6686,68.677,68.5847,68.6183,30900.0
2014-04-04 14:10:00,81.79,81.79,81.64,81.64,43700.0,68.6099,68.6099,68.4841,68.4841,43700.0
2014-04-04 14:15:00,81.64,81.78,81.63,81.7,39200.0,68.4841,68.6015,68.4757,68.5344,39200.0
2014-04-04 14:20:00,81.7,81.7,81.57,81.64,27700.0,68.5344,68.5344,68.4253,68.4841,27700.0
2014-04-04 14:25:00,81.61,81.65,81.57,81.58,32800.0,68.4589,68.4924,68.4253,68.4337,32800.0
2014-04-04 14:30:00,81.58,81.65,81.52,81.55,32700.0,68.4337,68.4924,68.3834,68.4086,32700.0
2014-04-04 14:35:00,81.55,81.59,81.41,81.43,40900.0,68.4086,68.4421,68.2911,68.3079,40900.0
2014-04-04 14:40:00,81.44,81.53,81.44,81.5,24800.0,68.3163,68.3918,68.3163,68.3666,24800.0
2014-04-04 14:45:00,81.49,81.5,81.4,81.45,96600.0,68.3582,68.3666,68.2827,68.3247,96600.0
2014-04-04 14:50:00,81.46,81.48,81.4,81.45,29300.0,68.3331,68.3498,68.2827,68.3247,29300.0
2014-04-04 14:55:00,81.44,81.53,81.42,81.53,32300.0,68.3163,68.3918,68.2995,68.3918,32300.0
2014-04-04 15:00:00,81.54,81.59,81.38,81.4,45300.0,68.4002,68.4421,68.266,68.2827,45300.0
2014-04-04 15:05:00,81.39,81.47,81.37,81.46,23700.0,68.2743,68.3414,68.2576,68.3331,23700.0
2014-04-04 15:10:00,81.46,81.51,81.42,81.46,27200.0,68.3331,68.375,68.2995,68.3331,27200.0
2014-04-04 15:15:00,81.46,81.47,81.38,81.43,33600.0,68.3331,68.3414,68.266,68.3079,33600.0
2014-04-04 15:20:00,81.43,81.5,81.38,81.41,43900.0,68.3079,68.3666,68.266,68.2911,43900.0
2014-04-04 15:25:00,81.41,81.56,81.38,81.51,50600.0,68.2911,68.4169,68.266,68.375,50600.0
2014-04-04 15:30:00,81.5,81.56,81.44,81.49,46700.0,68.3666,68.4169,68.3163,68.3582,46700.0
2014-04-04 15:35:00,81.49,81.54,81.46,81.51,47200.0,68.3582,68.4002,68.3331,68.375,47200.0
2014-04-04 15:40:00,81.51,81.62,81.51,81.56,190700.0,68.375,68.4673,68.375,68.4169,190700.0
2014-04-04 15:45:00,81.55,81.63,81.49,81.62,169600.0,68.4086,68.4757,68.3582,68.4673,169600.0
2014-04-04 15:50:00,81.61,81.69,81.52,81.69,230300.0,68.4589,68.526,68.3834,68.526,230300.0
2014-04-04 15:55:00,81.67,81.7,81.52,81.53,383900.0,68.5092,68.5344,68.3834,68.3918,383900.0
2014-04-07 09:30:00,81.5,81.7,81.4,81.41,109000.0,68.3666,68.5344,68.2827,68.2911,109000.0
2014-04-07 09:35:00,81.39,81.42,81.07,81.11,143500.0,68.2743,68.2995,68.0059,68.0395,143500.0
2014-04-07 09:40:00,81.16,81.35,81.1,81.2,99100.0,68.0814,68.2408,68.0311,68.115,99100.0
2014-04-07 09:45:00,81.21,81.5,81.21,81.4,73600.0,68.1233,68.3666,68.1233,68.2827,73600.0
2014-04-07 09:50:00,81.42,81.56,81.41,81.45,50600.0,68.2995,68.4169,68.2911,68.3247,50600.0
2014-04-07 09:55:00,81.45,81.54,81.38,81.53,30500.0,68.3247,68.4002,68.266,68.3918,30500.0
2014-04-07 10:00:00,81.54,81.63,81.47,81.56,57900.0,68.4002,68.4757,68.3414,68.4169,57900.0
2014-04-07 10:05:00,81.56,81.84,81.54,81.83,38700.0,68.4169,68.6518,68.4002,68.6434,38700.0
2014-04-07 10:10:00,81.83,81.98,81.78,81.8,39600.0,68.6434,68.7693,68.6015,68.6183,39600.0
2014-04-07 10:15:00,81.81,81.89,81.67,81.69,47000.0,68.6267,68.6938,68.5092,68.526,47000.0
2014-04-07 10:20:00,81.69,81.69,81.57,81.63,27700.0,68.526,68.526,68.4253,68.4757,27700.0
2014-04-07 10:25:00,81.64,81.71,81.55,81.56,32300.0,68.4841,68.5428,68.4086,68.4169,32300.0
2014-04-07 10:30:00,81.54,81.64,81.49,81.6,33600.0,68.4002,68.4841,68.3582,68.4505,33600.0
2014-04-07 10:35:00,81.6,81.64,81.44,81.51,28300.0,68.4505,68.4841,68.3163,68.375,28300.0
2014-04-07 10:40:00,81.51,81.54,81.45,81.53,51300.0,68.375,68.4002,68.3247,68.3918,51300.0
2014-04-07 10:45:00,81.53,81.53,81.34,81.39,32400.0,68.3918,68.3918,68.2324,68.2743,32400.0
2014-04-07 10:50:00,81.39,81.43,81.32,81.41,39000.0,68.2743,68.3079,68.2156,68.2911,39000.0
2014-04-07 10:55:00,81.4,81.41,81.32,81.32,54100.0,68.2827,68.2911,68.2156,68.2156,54100.0
2014-04-07 11:00:00,81.32,81.42,81.31,81.36,30900.0,68.2156,68.2995,68.2072,68.2492,30900.0
2014-04-07 11:05:00,81.36,81.46,81.35,81.38,30100.0,68.2492,68.3331,68.2408,68.266,30100.0
2014-04-07 11:10:00,81.38,81.42,81.33,81.35,27300.0,68.266,68.2995,68.224,68.2408,27300.0
2014-04-07 11:15:00,81.36,81.36,81.26,81.3,29500.0,68.2492,68.2492,68.1653,68.1988,29500.0
2014-04-07 11:20:00,81.3,81.32,81.15,81.16,44800.0,68.1988,68.2156,68.073,68.0814,44800.0
2014-04-07 11:25:00,81.16,81.18,81.11,81.17,78800.0,68.0814,68.0982,68.0395,68.0898,78800.0
2014-04-07 11:30:00,81.16,81.39,81.16,81.37,33600.0,68.0814,68.2743,68.0814,68.2576,33600.0
2014-04-07 11:35:00,81.38,81.41,81.27,81.35,19000.0,68.266,68.2911,68.1737,68.2408,19000.0
2014-04-07 11:40:00,81.36,81.41,81.21,81.22,34500.0,68.2492,68.2911,68.1233,68.1317,34500.0
2014-04-07 11:45:00,81.22,81.26,81.17,81.21,33000.0,68.1317,68.1653,68.0898,68.1233,33000.0
2014-04-07 11:50:00,81.2,81.28,81.2,81.2,27800.0,68.115,68.1821,68.115,68.115,27800.0
2014-04-07 11:55:00,81.2,81.21,81.12,81.13,38900.0,68.115,68.1233,68.0478,68.0562,38900.0
2014-04-07 12:00:00,81.11,81.19,81.1,81.18,21300.0,68.0395,68.1066,68.0311,68.0982,21300.0
2014-04-07 12:05:00,81.16,81.17,81.1,81.12,27600.0,68.0814,68.0898,68.0311,68.0478,27600.0
2014-04-07 12:10:00,81.12,81.17,81.08,81.14,144000.0,68.0478,68.0898,68.0143,68.0646,144000.0
2014-04-07 12:15:00,81.13,81.17,81.1,81.16,30800.0,68.0562,68.0898,68.0311,68.0814,30800.0
2014-04-07 12:20:00,81.16,81.23,81.13,81.2,25400.0,68.0814,68.1401,68.0562,68.115,25400.0
2014-04-07 12:25:00,81.22,81.23,81.2,81.2,11900.0,68.1317,68.1401,68.115,68.115,11900.0
2014-04-07 12:30:00,81.19,81.26,81.15,81.24,30500.0,68.1066,68.1653,68.073,68.1485,30500.0
2014-04-07 12:35:00,81.24,81.29,81.18,81.25,24500.0,68.1485,68.1905,68.0982,68.1569,24500.0
2014-04-07 12:40:00,81.26,81.29,81.22,81.23,17100.0,68.1653,68.1905,68.1317,68.1401,17100.0
2014-04-07 12:45:00,81.24,81.26,81.21,81.21,21500.0,68.1485,68.1653,68.1233,68.1233,21500.0
2014-04-07 12:50:00,81.21,81.3,81.21,81.29,17600.0,68.1233,68.1988,68.1233,68.1905,17600.0
2014-04-07 12:55:00,81.3,81.33,81.29,81.31,14400.0,68.1988,68.224,68.1905,68.2072,14400.0
2014-04-07 13:00:00,81.31,81.34,81.28,81.28,20500.0,68.2072,68.2324,68.1821,68.1821,20500.0
2014-04-07 13:05:00,81.27,81.28,81.09,81.1,43700.0,68.1737,68.1821,68.0227,68.0311,43700.0
2014-04-07 13:10:00,81.1,81.18,81.09,81.15,23200.0,68.0311,68.0982,68.0227,68.073,23200.0
2014-04-07 13:15:00,81.15,81.19,81.11,81.11,21600.0,68.073,68.1066,68.0395,68.0395,21600.0
2014-04-07 13:20:00,81.11,81.23,81.11,81.17,54700.0,68.0395,68.1401,68.0395,68.0898,54700.0
2014-04-07 13:25:00,81.17,81.19,81.11,81.14,31200.0,68.0898,68.1066,68.0395,68.0646,31200.0
2014-04-07 13:30:00,81.14,81.16,81.03,81.03,222700.0,68.0646,68.0814,67.9724,67.9724,222700.0
2014-04-07 13:35:00,81.03,81.1,81.0,81.09,29600.0,67.9724,68.0311,67.9472,68.0227,29600.0
2014-04-07 13:40:00,81.1,81.15,81.06,81.06,21000.0,68.0311,68.073,67.9975,67.9975,21000.0
2014-04-07 13:45:00,81.06,81.13,81.05,81.11,58600.0,67.9975,68.0562,67.9891,68.0395,58600.0
2014-04-07 13:50:00,81.11,81.14,81.08,81.1,19800.0,68.0395,68.0646,68.0143,68.0311,19800.0
2014-04-07 13:55:00,81.12,81.13,81.08,81.08,14900.0,68.0478,68.0562,68.0143,68.0143,14900.0
2014-04-07 14:00:00,81.08,81.16,81.02,81.14,33200.0,68.0143,68.0814,67.964,68.0646,33200.0
2014-04-07 14:05:00,81.14,81.15,81.1,81.1,113300.0,68.0646,68.073,68.0311,68.0311,113300.0
2014-04-07 14:10:00,81.11,81.15,81.01,81.05,202300.0,68.0395,68.073,67.9556,67.9891,202300.0
2014-04-07 14:15:00,81.06,81.11,80.99,80.99,61300.0,67.9975,68.0395,67.9388,67.9388,61300.0
2014-04-07 14:20:00,80.98,81.01,80.86,80.87,81800.0,67.9304,67.9556,67.8297,67.8381,81800.0
2014-04-07 14:25:00,80.87,80.92,80.86,80.86,57100.0,67.8381,67.8801,67.8297,67.8297,57100.0
2014-04-07 14:30:00,80.86,80.86,80.76,80.77,47700.0,67.8297,67.8297,67.7459,67.7542,47700.0
2014-04-07 14:35:00,80.76,80.85,80.75,80.82,50900.0,67.7459,67.8214,67.7375,67.7962,50900.0
2014-04-07 14:40:00,80.83,80.92,80.83,80.92,46000.0,67.8046,67.8801,67.8046,67.8801,46000.0
2014-04-07 14:45:00,80.92,80.99,80.89,80.98,25300.0,67.8801,67.9388,67.8549,67.9304,25300.0
2014-04-07 14:50:00,80.99,81.06,80.99,81.05,28600.0,67.9388,67.9975,67.9388,67.9891,28600.0
2014-04-07 14:55:00,81.05,81.13,81.05,81.06,36000.0,67.9891,68.0562,67.9891,67.9975,36000.0
2014-04-07 15:00:00,81.05,81.06,80.98,81.02,39300.0,67.9891,67.9975,67.9304,67.964,39300.0
2014-04-07 15:05:00,81.01,81.04,80.96,81.01,38500.0,67.9556,67.9807,67.9136,67.9556,38500.0
2014-04-07 15:10:00,81.02,81.12,81.01,81.12,40800.0,67.964,68.0478,67.9556,68.0478,40800.0
2014-04-07 15:15:00,81.11,81.19,81.09,81.19,41400.0,68.0395,68.1066,68.0227,68.1066,41400.0
2014-04-07 15:20:00,81.19,81.26,81.11,81.25,51400.0,68.1066,68.1653,68.0395,68.1569,51400.0
2014-04-07 15:25:00,81.26,81.4,81.26,81.38,51900.0,68.1653,68.2827,68.1653,68.266,51900.0
2014-04-07 15:30:00,81.38,81.38,81.32,81.33,50700.0,68.266,68.266,68.2156,68.224,50700.0
2014-04-07 15:35:00,81.33,81.34,81.27,81.28,67200.0,68.224,68.2324,68.1737,68.1821,67200.0
2014-04-07 15:40:00,81.29,81.31,81.21,81.23,76900.0,68.1905,68.2072,68.1233,68.1401,76900.0
2014-04-07 15:45:00,81.22,81.24,81.18,81.2,127400.0,68.1317,68.1485,68.0982,68.115,127400.0
2014-04-07 15:50:00,81.21,81.22,81.07,81.07,153100.0,68.1233,68.1317,68.0059,68.0059,153100.0
2014-04-07 15:55:00,81.08,81.14,81.06,81.08,239100.0,68.0143,68.0646,67.9975,68.0143,239100.0
2014-04-08 09:30:00,81.07,81.55,81.01,81.33,108400.0,68.0059,68.4086,67.9556,68.224,108400.0
2014-04-08 09:35:00,81.31,81.31,80.85,80.88,36000.0,68.2072,68.2072,67.8214,67.8465,36000.0
2014-04-08 09:40:00,80.89,81.2,80.86,80.89,32000.0,67.8549,68.115,67.8297,67.8549,32000.0
2014-04-08 09:45:00,80.87,81.05,80.77,80.79,160500.0,67.8381,67.9891,67.7542,67.771,160500.0
2014-04-08 09:50:00,80.81,80.81,80.16,80.24,124400.0,67.7878,67.7878,67.2425,67.3097,124400.0
2014-04-08 09:55:00,80.24,80.36,80.12,80.17,164600.0,67.3097,67.4103,67.209,67.2509,164600.0
2014-04-08 10:00:00,80.17,80.29,80.12,80.14,176600.0,67.2509,67.3516,67.209,67.2258,176600.0
2014-04-08 10:05:00,80.15,80.37,80.15,80.33,48500.0,67.2342,67.4187,67.2342,67.3852,48500.0
2014-04-08 10:10:00,80.32,80.55,80.32,80.45,57500.0,67.3768,67.5697,67.3768,67.4858,57500.0
2014-04-08 10:15:00,80.5,80.65,80.42,80.42,29200.0,67.5278,67.6536,67.4607,67.4607,29200.0
2014-04-08 10:20:00,80.4,80.42,80.14,80.29,38400.0,67.4439,67.4607,67.2258,67.3516,38400.0
2014-04-08 10:25:00,80.27,80.27,80.11,80.13,127500.0,67.3348,67.3348,67.2006,67.2174,127500.0
2014-04-08 10:30:00,80.13,80.25,80.12,80.2,100000.0,67.2174,67.318,67.209,67.2761,100000.0
2014-04-08 10:35:00,80.21,80.34,80.21,80.25,25600.0,67.2845,67.3935,67.2845,67.318,25600.0
2014-04-08 10:40:00,80.26,80.42,80.19,80.36,19900.0,67.3264,67.4607,67.2677,67.4103,19900.0
2014-04-08 10:45:00,80.37,80.38,80.15,80.21,34200.0,67.4187,67.4271,67.2342,67.2845,34200.0
2014-04-08 10:50:00,80.22,80.48,80.17,80.31,38000.0,67.2929,67.511,67.2509,67.3684,38000.0
2014-04-08 10:55:00,80.32,80.44,80.31,80.31,18100.0,67.3768,67.4774,67.3684,67.3684,18100.0
2014-04-08 11:00:00,80.32,80.47,80.31,80.47,15700.0,67.3768,67.5026,67.3684,67.5026,15700.0
2014-04-08 11:05:00,80.48,80.56,80.43,80.56,33900.0,67.511,67.5781,67.469,67.5781,33900.0
2014-04-08 11:10:00,80.56,80.56,80.4,80.45,28900.0,67.5781,67.5781,67.4439,67.4858,28900.0
2014-04-08 11:15:00,80.46,80.62,80.46,80.61,28900.0,67.4942,67.6284,67.4942,67.62,28900.0
2014-04-08 11:20:00,80.61,80.62,80.48,80.51,33100.0,67.62,67.6284,67.511,67.5361,33100.0
2014-04-08 11:25:00,80.52,80.62,80.49,80.62,30000.0,67.5445,67.6284,67.5194,67.6284,30000.0
2014-04-08 11:30:00,80.62,80.69,80.59,80.61,37200.0,67.6284,67.6871,67.6033,67.62,37200.0
2014-04-08 11:35:00,80.61,80.61,80.45,80.45,23700.0,67.62,67.62,67.4858,67.4858,23700.0
2014-04-08 11:40:00,80.44,80.56,80.4,80.53,22700.0,67.4774,67.5781,67.4439,67.5529,22700.0
2014-04-08 11:45:00,80.52,80.58,80.43,80.5,15700.0,67.5445,67.5949,67.469,67.5278,15700.0
2014-04-08 11:50:00,80.51,80.57,80.47,80.57,13800.0,67.5361,67.5865,67.5026,67.5865,13800.0
2014-04-08 11:55:00,80.58,80.6,80.48,80.54,18600.0,67.5949,67.6116,67.511,67.5613,18600.0
2014-04-08 12:00:00,80.54,80.58,80.48,80.56,8800.0,67.5613,67.5949,67.511,67.5781,8800.0
2014-04-08 12:05:00,80.58,80.62,80.48,80.55,40000.0,67.5949,67.6284,67.511,67.5697,40000.0
2014-04-08 12:10:00,80.56,80.62,80.53,80.6,21500.0,67.5781,67.6284,67.5529,67.6116,21500.0
2014-04-08 12:15:00,80.61,80.67,80.56,80.67,15600.0,67.62,67.6704,67.5781,67.6704,15600.0
2014-04-08 12:20:00,80.67,80.72,80.62,80.7,18200.0,67.6704,67.7123,67.6284,67.6955,18200.0
2014-04-08 12:25:00,80.69,80.75,80.65,80.72,14600.0,67.6871,67.7375,67.6536,67.7123,14600.0
2014-04-08 12:30:00,80.72,80.77,80.68,80.72,19300.0,67.7123,67.7542,67.6788,67.7123,19300.0
2014-04-08 12:35:00,80.73,80.77,80.68,80.73,12600.0,67.7207,67.7542,67.6788,67.7207,12600.0
2014-04-08 12:40:00,80.72,80.72,80.65,80.69,17700.0,67.7123,67.7123,67.6536,67.6871,17700.0
2014-04-08 12:45:00,80.69,80.74,80.65,80.66,14700.0,67.6871,67.7291,67.6536,67.662,14700.0
2014-04-08 12:50:00,80.68,80.76,80.68,80.73,15400.0,67.6788,67.7459,67.6788,67.7207,15400.0
2014-04-08 12:55:00,80.74,80.91,80.74,80.8,48600.0,67.7291,67.8717,67.7291,67.7794,48600.0
2014-04-08 13:00:00,80.81,80.88,80.76,80.77,16800.0,67.7878,67.8465,67.7459,67.7542,16800.0
2014-04-08 13:05:00,80.76,80.78,80.69,80.73,19200.0,67.7459,67.7626,67.6871,67.7207,19200.0
2014-04-08 13:10:00,80.71,80.79,80.69,80.76,22600.0,67.7039,67.771,67.6871,67.7459,22600.0
2014-04-08 13:15:00,80.74,80.87,80.74,80.83,11500.0,67.7291,67.8381,67.7291,67.8046,11500.0
2014-04-08 13:20:00,80.81,80.87,80.8,80.86,18600.0,67.7878,67.8381,67.7794,67.8297,18600.0
2014-04-08 13:25:00,80.87,80.99,80.87,80.91,23700.0,67.8381,67.9388,67.8381,67.8717,23700.0
2014-04-08 13:30:00,80.92,80.97,80.84,80.95,44300.0,67.8801,67.922,67.813,67.9052,44300.0
2014-04-08 13:35:00,80.97,81.0,80.91,80.96,18700.0,67.922,67.9472,67.8717,67.9136,18700.0
2014-04-08 13:40:00,80.98,81.03,80.96,81.02,14400.0,67.9304,67.9724,67.9136,67.964,14400.0
2014-04-08 13:45:00,81.02,81.04,80.82,80.83,38600.0,67.964,67.9807,67.7962,67.8046,38600.0
2014-04-08 13:50:00,80.83,80.85,80.78,80.81,14600.0,67.8046,67.8214,67.7626,67.7878,14600.0
2014-04-08 13:55:00,80.78,80.84,80.78,80.83,14800.0,67.7626,67.813,67.7626,67.8046,14800.0
2014-04-08 14:00:00,80.82,80.86,80.73,80.74,13400.0,67.7962,67.8297,67.7207,67.7291,13400.0
2014-04-08 14:05:00,80.73,80.77,80.61,80.63,32700.0,67.7207,67.7542,67.62,67.6368,32700.0
2014-04-08 14:10:00,80.65,80.71,80.63,80.69,24600.0,67.6536,67.7039,67.6368,67.6871,24600.0
2014-04-08 14:15:00,80.7,80.71,80.55,80.63,20100.0,67.6955,67.7039,67.5697,67.6368,20100.0
2014-04-08 14:20:00,80.63,80.66,80.54,80.63,13400.0,67.6368,67.662,67.5613,67.6368,13400.0
2014-04-08 14:25:00,80.66,80.75,80.65,80.68,18800.0,67.662,67.7375,67.6536,67.6788,18800.0
2014-04-08 14:30:00,80.69,80.81,80.69,80.78,22000.0,67.6871,67.7878,67.6871,67.7626,22000.0
2014-04-08 14:35:00,80.77,80.8,80.68,80.69,21700.0,67.7542,67.7794,67.6788,67.6871,21700.0
2014-04-08 14:40:00,80.7,80.76,80.56,80.6,27300.0,67.6955,67.7459,67.5781,67.6116,27300.0
2014-04-08 14:45:00,80.61,80.76,80.61,80.72,21500.0,67.62,67.7459,67.62,67.7123,21500.0
2014-04-08 14:50:00,80.72,80.81,80.7,80.77,22200.0,67.7123,67.7878,67.6955,67.7542,22200.0
2014-04-08 14:55:00,80.76,80.9,80.75,80.9,33000.0,67.7459,67.8633,67.7375,67.8633,33000.0
2014-04-08 15:00:00,80.89,80.92,80.81,80.84,46100.0,67.8549,67.8801,67.7878,67.813,46100.0
2014-04-08 15:05:00,80.85,80.86,80.77,80.78,34200.0,67.8214,67.8297,67.7542,67.7626,34200.0
2014-04-08 15:10:00,80.78,80.82,80.68,80.72,34000.0,67.7626,67.7962,67.6788,67.7123,34000.0
2014-04-08 15:15:00,80.72,80.74,80.66,80.69,52300.0,67.7123,67.7291,67.662,67.6871,52300.0
2014-04-08 15:20:00,80.7,80.82,80.7,80.78,39300.0,67.6955,67.7962,67.6955,67.7626,39300.0
2014-04-08 15:25:00,80.79,80.84,80.78,80.79,35100.0,67.771,67.813,67.7626,67.771,35100.0
2014-04-08 15:30:00,80.78,80.82,80.76,80.8,51000.0,67.7626,67.7962,67.7459,67.7794,51000.0
2014-04-08 15:35:00,80.8,80.82,80.74,80.82,56000.0,67.7794,67.7962,67.7291,67.7962,56000.0
2014-04-08 15:40:00,80.81,80.85,80.73,80.74,63900.0,67.7878,67.8214,67.7207,67.7291,63900.0
2014-04-08 15:45:00,80.74,80.78,80.7,80.73,84200.0,67.7291,67.7626,67.6955,67.7207,84200.0
2014-04-08 15:50:00,80.73,80.78,80.63,80.64,163000.0,67.7207,67.7626,67.6368,67.6452,163000.0
2014-04-08 15:55:00,80.66,80.68,80.63,80.67,186000.0,67.662,67.6788,67.6368,67.6704,186000.0
2014-04-09 09:30:00,80.8,81.21,80.75,81.09,95800.0,67.7794,68.1233,67.7375,68.0227,95800.0
2014-04-09 09:35:00,81.09,81.09,80.5,80.67,66700.0,68.0227,68.0227,67.5278,67.6704,66700.0
2014-04-09 09:40:00,80.67,80.75,80.52,80.56,81300.0,67.6704,67.7375,67.5445,67.5781,81300.0
2014-04-09 09:45:00,80.59,80.88,80.58,80.77,51400.0,67.6033,67.8465,67.5949,67.7542,51400.0
2014-04-09 09:50:00,80.75,80.88,80.75,80.75,53400.0,67.7375,67.8465,67.7375,67.7375,53400.0
2014-04-09 09:55:00,80.76,80.95,80.76,80.78,29000.0,67.7459,67.9052,67.7459,67.7626,29000.0
2014-04-09 10:00:00,80.79,81.06,80.76,80.93,119600.0,67.771,67.9975,67.7459,67.8885,119600.0
2014-04-09 10:05:00,80.91,80.96,80.75,80.83,40900.0,67.8717,67.9136,67.7375,67.8046,40900.0
2014-04-09 10:10:00,80.82,80.82,80.58,80.63,38300.0,67.7962,67.7962,67.5949,67.6368,38300.0
2014-04-09 10:15:00,80.62,80.99,80.62,80.96,92900.0,67.6284,67.9388,67.6284,67.9136,92900.0
2014-04-09 10:20:00,80.99,81.1,80.88,81.05,31900.0,67.9388,68.0311,67.8465,67.9891,31900.0
2014-04-09 10:25:00,81.06,81.09,80.86,80.86,15200.0,67.9975,68.0227,67.8297,67.8297,15200.0
2014-04-09 10:30:00,80.86,81.06,80.78,80.78,68500.0,67.8297,67.9975,67.7626,67.7626,68500.0
2014-04-09 10:35:00,80.78,80.95,80.77,80.88,14600.0,67.7626,67.9052,67.7542,67.8465,14600.0
2014-04-09 10:40:00,80.89,81.03,80.86,81.01,23100.0,67.8549,67.9724,67.8297,67.9556,23100.0
2014-04-09 10:45:00,81.03,81.04,80.81,80.91,37800.0,67.9724,67.9807,67.7878,67.8717,37800.0
2014-04-09 10:50:00,80.9,80.9,80.63,80.72,25100.0,67.8633,67.8633,67.6368,67.7123,25100.0
2014-04-09 10:55:00,80.72,80.85,80.7,80.79,7800.0,67.7123,67.8214,67.6955,67.771,7800.0
2014-04-09 11:00:00,80.77,80.79,80.68,80.68,14400.0,67.7542,67.771,67.6788,67.6788,14400.0
2014-04-09 11:05:00,80.67,80.75,80.65,80.74,23600.0,67.6704,67.7375,67.6536,67.7291,23600.0
2014-04-09 11:10:00,80.75,80.83,80.71,80.82,18200.0,67.7375,67.8046,67.7039,67.7962,18200.0
2014-04-09 11:15:00,80.82,80.88,80.76,80.77,13800.0,67.7962,67.8465,67.7459,67.7542,13800.0
2014-04-09 11:20:00,80.77,80.78,80.59,80.59,21100.0,67.7542,67.7626,67.6033,67.6033,21100.0
2014-04-09 11:25:00,80.58,80.72,80.57,80.67,25200.0,67.5949,67.7123,67.5865,67.6704,25200.0
2014-04-09 11:30:00,80.66,80.76,80.64,80.76,25500.0,67.662,67.7459,67.6452,67.7459,25500.0
2014-04-09 11:35:00,80.77,80.86,80.73,80.78,18400.0,67.7542,67.8297,67.7207,67.7626,18400.0
2014-04-09 11:40:00,80.8,80.8,80.72,80.73,6600.0,67.7794,67.7794,67.7123,67.7207,6600.0
2014-04-09 11:45:00,80.73,80.86,80.65,80.86,27000.0,67.7207,67.8297,67.6536,67.8297,27000.0
2014-04-09 11:50:00,80.86,81.01,80.86,80.98,29200.0,67.8297,67.9556,67.8297,67.9304,29200.0
2014-04-09 11:55:00,80.99,81.08,80.97,81.06,28400.0,67.9388,68.0143,67.922,67.9975,28400.0
2014-04-09 12:00:00,81.07,81.12,81.04,81.06,26300.0,68.0059,68.0478,67.9807,67.9975,26300.0
2014-04-09 12:05:00,81.06,81.2,81.01,81.19,20200.0,67.9975,68.115,67.9556,68.1066,20200.0
2014-04-09 12:10:00,81.2,81.21,81.06,81.1,21200.0,68.115,68.1233,67.9975,68.0311,21200.0
2014-04-09 12:15:00,81.11,81.19,81.03,81.18,21500.0,68.0395,68.1066,67.9724,68.0982,21500.0
2014-04-09 12:20:00,81.18,81.3,81.15,81.29,19800.0,68.0982,68.1988,68.073,68.1905,19800.0
2014-04-09 12:25:00,81.29,81.31,81.22,81.29,22000.0,68.1905,68.2072,68.1317,68.1905,22000.0
2014-04-09 12:30:00,81.3,81.37,81.19,81.19,32200.0,68.1988,68.2576,68.1066,68.1066,32200.0
2014-04-09 12:35:00,81.2,81.2,81.02,81.03,21800.0,68.115,68.115,67.964,67.9724,21800.0
2014-04-09 12:40:00,81.02,81.17,81.01,81.12,18600.0,67.964,68.0898,67.9556,68.0478,18600.0
2014-04-09 12:45:00,81.13,81.31,81.12,81.23,18800.0,68.0562,68.2072,68.0478,68.1401,18800.0
2014-04-09 12:50:00,81.22,81.22,81.09,81.11,13300.0,68.1317,68.1317,68.0227,68.0395,13300.0
2014-04-09 12:55:00,81.11,81.13,81.08,81.09,29100.0,68.0395,68.0562,68.0143,68.0227,29100.0
2014-04-09 13:00:00,81.11,81.23,81.11,81.2,16500.0,68.0395,68.1401,68.0395,68.115,16500.0
2014-04-09 13:05:00,81.2,81.22,81.11,81.12,15100.0,68.115,68.1317,68.0395,68.0478,15100.0
2014-04-09 13:10:00,81.11,81.21,81.09,81.18,18000.0,68.0395,68.1233,68.0227,68.0982,18000.0
2014-04-09 13:15:00,81.18,81.21,81.08,81.2,19000.0,68.0982,68.1233,68.0143,68.115,19000.0
2014-04-09 13:20:00,81.19,81.2,81.08,81.11,18100.0,68.1066,68.115,68.0143,68.0395,18100.0
2014-04-09 13:25:00,81.11,81.14,81.1,81.13,11100.0,68.0395,68.0646,68.0311,68.0562,11100.0
2014-04-09 13:30:00,81.13,81.13,81.01,81.08,24500.0,68.0562,68.0562,67.9556,68.0143,24500.0
2014-04-09 13:35:00,81.08,81.08,81.0,81.0,11300.0,68.0143,68.0143,67.9472,67.9472,11300.0
2014-04-09 13:40:00,81.0,81.09,80.99,81.08,18900.0,67.9472,68.0227,67.9388,68.0143,18900.0
2014-04-09 13:45:00,81.09,81.13,81.02,81.03,18900.0,68.0227,68.0562,67.964,67.9724,18900.0
2014-04-09 13:50:00,81.07,81.14,81.06,81.08,16200.0,68.0059,68.0646,67.9975,68.0143,16200.0
2014-04-09 13:55:00,81.07,81.1,81.04,81.08,12000.0,68.0059,68.0311,67.9807,68.0143,12000.0
2014-04-09 14:00:00,81.08,81.29,81.08,81.29,22300.0,68.0143,68.1905,68.0143,68.1905,22300.0
2014-04-09 14:05:00,81.29,81.44,81.29,81.39,27900.0,68.1905,68.3163,68.1905,68.2743,27900.0
2014-04-09 14:10:00,81.4,81.47,81.34,81.45,32400.0,68.2827,68.3414,68.2324,68.3247,32400.0
2014-04-09 14:15:00,81.45,81.5,81.39,81.46,20600.0,68.3247,68.3666,68.2743,68.3331,20600.0
2014-04-09 14:20:00,81.47,81.51,81.4,81.47,37100.0,68.3414,68.375,68.2827,68.3414,37100.0
2014-04-09 14:25:00,81.46,81.48,81.4,81.48,24400.0,68.3331,68.3498,68.2827,68.3498,24400.0
2014-04-09 14:30:00,81.48,81.56,81.36,81.4,30300.0,68.3498,68.4169,68.2492,68.2827,30300.0
2014-04-09 14:35:00,81.4,81.44,81.29,81.3,31700.0,68.2827,68.3163,68.1905,68.1988,31700.0
2014-04-09 14:40:00,81.33,81.38,81.29,81.33,23200.0,68.224,68.266,68.1905,68.224,23200.0
2014-04-09 14:45:00,81.32,81.32,81.25,81.27,19300.0,68.2156,68.2156,68.1569,68.1737,19300.0
2014-04-09 14:50:00,81.27,81.31,81.22,81.22,23600.0,68.1737,68.2072,68.1317,68.1317,23600.0
2014-04-09 14:55:00,81.22,81.27,81.19,81.27,22500.0,68.1317,68.1737,68.1066,68.1737,22500.0
2014-04-09 15:00:00,81.27,81.33,81.26,81.31,28600.0,68.1737,68.224,68.1653,68.2072,28600.0
2014-04-09 15:05:00,81.31,81.4,81.31,81.35,23600.0,68.2072,68.2827,68.2072,68.2408,23600.0
2014-04-09 15:10:00,81.34,81.43,81.34,81.4,26800.0,68.2324,68.3079,68.2324,68.2827,26800.0
2014-04-09 15:15:00,81.41,81.42,81.31,81.31,23700.0,68.2911,68.2995,68.2072,68.2072,23700.0
2014-04-09 15:20:00,81.31,81.42,81.31,81.38,35100.0,68.2072,68.2995,68.2072,68.266,35100.0
2014-04-09 15:25:00,81.37,81.37,81.26,81.31,30500.0,68.2576,68.2576,68.1653,68.2072,30500.0
2014-04-09 15:30:00,81.31,81.38,81.28,81.37,32000.0,68.2072,68.266,68.1821,68.2576,32000.0
2014-04-09 15:35:00,81.38,81.43,81.34,81.41,57700.0,68.266,68.3079,68.2324,68.2911,57700.0
2014-04-09 15:40:00,81.41,81.41,81.33,81.39,56200.0,68.2911,68.2911,68.224,68.2743,56200.0
2014-04-09 15:45:00,81.39,81.44,81.32,81.39,85400.0,68.2743,68.3163,68.2156,68.2743,85400.0
2014-04-09 15:50:00,81.4,81.42,81.3,81.31,76200.0,68.2827,68.2995,68.1988,68.2072,76200.0
2014-04-09 15:55:00,81.32,81.4,81.31,81.4,142400.0,68.2156,68.2827,68.2072,68.2827,142400.0
2014-04-10 09:30:00,81.42,81.86,81.3,81.85,81100.0,68.2995,68.6686,68.1988,68.6602,81100.0
2014-04-10 09:35:00,81.86,81.97,81.75,81.78,49800.0,68.6686,68.7609,68.5763,68.6015,49800.0
2014-04-10 09:40:00,81.75,81.91,81.69,81.91,29000.0,68.5763,68.7105,68.526,68.7105,29000.0
2014-04-10 09:45:00,81.91,81.99,81.5,81.51,38200.0,68.7105,68.7777,68.3666,68.375,38200.0
2014-04-10 09:50:00,81.51,81.68,81.38,81.42,85300.0,68.375,68.5176,68.266,68.2995,85300.0
2014-04-10 09:55:00,81.4,81.57,81.31,81.57,43900.0,68.2827,68.4253,68.2072,68.4253,43900.0
2014-04-10 10:00:00,81.53,81.53,81.35,81.35,26400.0,68.3918,68.3918,68.2408,68.2408,26400.0
2014-04-10 10:05:00,81.35,81.47,81.13,81.31,142200.0,68.2408,68.3414,68.0562,68.2072,142200.0
2014-04-10 10:10:00,81.31,81.51,81.16,81.16,83600.0,68.2072,68.375,68.0814,68.0814,83600.0
2014-04-10 10:15:00,81.16,81.3,81.06,81.06,117000.0,68.0814,68.1988,67.9975,67.9975,117000.0
2014-04-10 10:20:00,81.06,81.24,81.06,81.12,32300.0,67.9975,68.1485,67.9975,68.0478,32300.0
2014-04-10 10:25:00,81.12,81.37,81.1,81.35,22900.0,68.0478,68.2576,68.0311,68.2408,22900.0
2014-04-10 10:30:00,81.35,81.58,81.35,81.51,23100.0,68.2408,68.4337,68.2408,68.375,23100.0
2014-04-10 10:35:00,81.51,81.53,81.4,81.5,18900.0,68.375,68.3918,68.2827,68.3666,18900.0
2014-04-10 10:40:00,81.48,81.48,81.38,81.39,18500.0,68.3498,68.3498,68.266,68.2743,18500.0
2014-04-10 10:45:00,81.38,81.44,81.27,81.3,25700.0,68.266,68.3163,68.1737,68.1988,25700.0
2014-04-10 10:50:00,81.3,81.45,81.3,81.45,16800.0,68.1988,68.3247,68.1988,68.3247,16800.0
2014-04-10 10:55:00,81.45,81.47,81.3,81.31,23900.0,68.3247,68.3414,68.1988,68.2072,23900.0
2014-04-10 11:00:00,81.32,81.32,81.22,81.25,23100.0,68.2156,68.2156,68.1317,68.1569,23100.0
2014-04-10 11:05:00,81.27,81.28,81.19,81.26,25200.0,68.1737,68.1821,68.1066,68.1653,25200.0
2014-04-10 11:10:00,81.25,81.33,81.23,81.28,20300.0,68.1569,68.224,68.1401,68.1821,20300.0
2014-04-10 11:15:00,81.29,81.29,81.17,81.2,25600.0,68.1905,68.1905,68.0898,68.115,25600.0
2014-04-10 11:20:00,81.21,81.22,81.15,81.19,38400.0,68.1233,68.1317,68.073,68.1066,38400.0
2014-04-10 11:25:00,81.19,81.22,81.14,81.16,31100.0,68.1066,68.1317,68.0646,68.0814,31100.0
2014-04-10 11:30:00,81.17,81.2,81.15,81.17,33000.0,68.0898,68.115,68.073,68.0898,33000.0
2014-04-10 11:35:00,81.18,81.22,81.15,81.21,18500.0,68.0982,68.1317,68.073,68.1233,18500.0
2014-04-10 11:40:00,81.19,81.21,81.15,81.18,22400.0,68.1066,68.1233,68.073,68.0982,22400.0
2014-04-10 11:45:00,81.19,81.25,81.15,81.25,25400.0,68.1066,68.1569,68.073,68.1569,25400.0
2014-04-10 11:50:00,81.23,81.24,81.18,81.19,26600.0,68.1401,68.1485,68.0982,68.1066,26600.0
2014-04-10 11:55:00,81.2,81.23,81.18,81.2,26500.0,68.115,68.1401,68.0982,68.115,26500.0
2014-04-10 12:00:00,81.2,81.24,81.02,81.02,78100.0,68.115,68.1485,67.964,67.964,78100.0
2014-04-10 12:05:00,81.02,81.02,80.87,80.89,22100.0,67.964,67.964,67.8381,67.8549,22100.0
2014-04-10 12:10:00,80.89,80.9,80.68,80.73,39400.0,67.8549,67.8633,67.6788,67.7207,39400.0
2014-04-10 12:15:00,80.75,80.83,80.73,80.78,17500.0,67.7375,67.8046,67.7207,67.7626,17500.0
2014-04-10 12:20:00,80.79,80.83,80.72,80.77,63300.0,67.771,67.8046,67.7123,67.7542,63300.0
2014-04-10 12:25:00,80.78,80.84,80.73,80.73,24100.0,67.7626,67.813,67.7207,67.7207,24100.0
2014-04-10 12:30:00,80.74,80.82,80.73,80.75,21400.0,67.7291,67.7962,67.7207,67.7375,21400.0
2014-04-10 12:35:00,80.75,80.8,80.73,80.75,47200.0,67.7375,67.7794,67.7207,67.7375,47200.0
2014-04-10 12:40:00,80.76,80.77,80.68,80.75,40700.0,67.7459,67.7542,67.6788,67.7375,40700.0
2014-04-10 12:45:00,80.76,80.76,80.69,80.76,54600.0,67.7459,67.7459,67.6871,67.7459,54600.0
2014-04-10 12:50:00,80.75,80.76,80.7,80.74,19500.0,67.7375,67.7459,67.6955,67.7291,19500.0
2014-04-10 12:55:00,80.74,80.74,80.63,80.66,34800.0,67.7291,67.7291,67.6368,67.662,34800.0
2014-04-10 13:00:00,80.66,80.67,80.58,80.66,59100.0,67.662,67.6704,67.5949,67.662,59100.0
2014-04-10 13:05:00,80.67,80.73,80.67,80.7,20200.0,67.6704,67.7207,67.6704,67.6955,20200.0
2014-04-10 13:10:00,80.71,80.73,80.66,80.69,20400.0,67.7039,67.7207,67.662,67.6871,20400.0
2014-04-10 13:15:00,80.68,80.69,80.58,80.58,58200.0,67.6788,67.6871,67.5949,67.5949,58200.0
2014-04-10 13:20:00,80.58,80.58,80.39,80.43,49000.0,67.5949,67.5949,67.4355,67.469,49000.0
2014-04-10 13:25:00,80.44,80.47,80.37,80.45,29800.0,67.4774,67.5026,67.4187,67.4858,29800.0
2014-04-10 13:30:00,80.44,80.46,80.4,80.46,39300.0,67.4774,67.4942,67.4439,67.4942,39300.0
2014-04-10 13:35:00,80.48,80.49,80.45,80.47,26300.0,67.511,67.5194,67.4858,67.5026,26300.0
2014-04-10 13:40:00,80.47,80.51,80.45,80.49,19200.0,67.5026,67.5361,67.4858,67.5194,19200.0
2014-04-10 13:45:00,80.49,80.52,80.44,80.52,18200.0,67.5194,67.5445,67.4774,67.5445,18200.0
2014-04-10 13:50:00,80.52,80.54,80.44,80.53,43400.0,67.5445,67.5613,67.4774,67.5529,43400.0
2014-04-10 13:55:00,80.53,80.59,80.52,80.59,46800.0,67.5529,67.6033,67.5445,67.6033,46800.0
2014-04-10 14:00:00,80.57,80.62,80.56,80.6,31800.0,67.5865,67.6284,67.5781,67.6116,31800.0
2014-04-10 14:05:00,80.62,80.68,80.58,80.6,40700.0,67.6284,67.6788,67.5949,67.6116,40700.0
2014-04-10 14:10:00,80.61,80.67,80.58,80.64,21600.0,67.62,67.6704,67.5949,67.6452,21600.0
2014-04-10 14:15:00,80.65,80.66,80.55,80.6,30500.0,67.6536,67.662,67.5697,67.6116,30500.0
2014-04-10 14:20:00,80.59,80.63,80.56,80.59,53100.0,67.6033,67.6368,67.5781,67.6033,53100.0
2014-04-10 14:25:00,80.59,80.59,80.48,80.51,30500.0,67.6033,67.6033,67.511,67.5361,30500.0
2014-04-10 14:30:00,80.51,80.54,80.48,80.51,92100.0,67.5361,67.5613,67.511,67.5361,92100.0
2014-04-10 14:35:00,80.5,80.53,80.47,80.5,56300.0,67.5278,67.5529,67.5026,67.5278,56300.0
2014-04-10 14:40:00,80.52,80.55,80.49,80.52,48000.0,67.5445,67.5697,67.5194,67.5445,48000.0
2014-04-10 14:45:00,80.51,80.54,80.32,80.37,82600.0,67.5361,67.5613,67.3768,67.4187,82600.0
2014-04-10 14:50:00,80.37,80.41,80.29,80.31,112100.0,67.4187,67.4523,67.3516,67.3684,112100.0
2014-04-10 14:55:00,80.32,80.36,80.22,80.26,78800.0,67.3768,67.4103,67.2929,67.3264,78800.0
2014-04-10 15:00:00,80.26,80.26,80.02,80.06,102400.0,67.3264,67.3264,67.1251,67.1587,102400.0
2014-04-10 15:05:00,80.06,80.07,79.79,79.82,162400.0,67.1587,67.1671,66.9322,66.9573,162400.0
2014-04-10 15:10:00,79.81,79.97,79.78,79.91,82800.0,66.9489,67.0832,66.9238,67.0328,82800.0
2014-04-10 15:15:00,79.93,79.95,79.87,79.95,74400.0,67.0496,67.0664,66.9993,67.0664,74400.0
2014-04-10 15:20:00,79.93,79.97,79.84,79.9,78400.0,67.0496,67.0832,66.9741,67.0244,78400.0
2014-04-10 15:25:00,79.9,79.97,79.9,79.91,62500.0,67.0244,67.0832,67.0244,67.0328,62500.0
2014-04-10 15:30:00,79.91,79.91,79.82,79.87,87900.0,67.0328,67.0328,66.9573,66.9993,87900.0
2014-04-10 15:35:00,79.87,79.92,79.85,79.87,77800.0,66.9993,67.0412,66.9825,66.9993,77800.0
2014-04-10 15:40:00,79.87,80.01,79.85,80.01,102000.0,66.9993,67.1167,66.9825,67.1167,102000.0
2014-04-10 15:45:00,80.0,80.2,80.0,80.2,175500.0,67.1083,67.2761,67.1083,67.2761,175500.0
2014-04-10 15:50:00,80.19,80.21,80.08,80.09,171200.0,67.2677,67.2845,67.1754,67.1838,171200.0
2014-04-10 15:55:00,80.1,80.21,80.0,80.0,234500.0,67.1922,67.2845,67.1083,67.1083,234500.0
2014-04-11 09:30:00,79.77,79.94,79.4,79.77,79300.0,66.9154,67.058,66.605,66.9154,79300.0
2014-04-11 09:35:00,79.66,79.83,79.58,79.64,29600.0,66.8231,66.9657,66.756,66.8063,29600.0
2014-04-11 09:40:00,79.61,79.87,79.6,79.87,31900.0,66.7812,66.9993,66.7728,66.9993,31900.0
2014-04-11 09:45:00,79.93,79.97,79.45,79.67,29400.0,67.0496,67.0832,66.647,66.8315,29400.0
2014-04-11 09:50:00,79.72,79.96,79.7,79.95,39400.0,66.8735,67.0748,66.8567,67.0664,39400.0
2014-04-11 09:55:00,79.94,79.95,79.64,79.64,25900.0,67.058,67.0664,66.8063,66.8063,25900.0
2014-04-11 10:00:00,79.62,79.73,79.37,79.37,77800.0,66.7896,66.8818,66.5799,66.5799,77800.0
2014-04-11 10:05:00,79.39,79.51,79.11,79.18,46900.0,66.5966,66.6973,66.3618,66.4205,46900.0
2014-04-11 10:10:00,79.19,79.34,79.1,79.18,43900.0,66.4289,66.5547,66.3534,66.4205,43900.0
2014-04-11 10:15:00,79.17,79.22,79.02,79.06,31800.0,66.4121,66.454,66.2863,66.3198,31800.0
2014-04-11 10:20:00,79.06,79.2,78.99,79.13,57300.0,66.3198,66.4372,66.2611,66.3785,57300.0
2014-04-11 10:25:00,79.14,79.37,79.14,79.35,55900.0,66.3869,66.5799,66.3869,66.5631,55900.0
2014-04-11 10:30:00,79.36,79.6,79.35,79.6,79900.0,66.5715,66.7728,66.5631,66.7728,79900.0
2014-04-11 10:35:00,79.61,79.72,79.52,79.52,35400.0,66.7812,66.8735,66.7057,66.7057,35400.0
2014-04-11 10:40:00,79.51,79.7,79.43,79.62,31100.0,66.6973,66.8567,66.6302,66.7896,31100.0
2014-04-11 10:45:00,79.61,79.75,79.54,79.68,23500.0,66.7812,66.8986,66.7225,66.8399,23500.0
2014-04-11 10:50:00,79.68,79.8,79.64,79.8,60500.0,66.8399,66.9406,66.8063,66.9406,60500.0
2014-04-11 10:55:00,79.82,79.9,79.77,79.77,27100.0,66.9573,67.0244,66.9154,66.9154,27100.0
2014-04-11 11:00:00,79.77,79.78,79.67,79.68,20800.0,66.9154,66.9238,66.8315,66.8399,20800.0
2014-04-11 11:05:00,79.68,79.8,79.68,79.71,19900.0,66.8399,66.9406,66.8399,66.8651,19900.0
2014-04-11 11:10:00,79.69,79.82,79.68,79.77,21200.0,66.8483,66.9573,66.8399,66.9154,21200.0
2014-04-11 11:15:00,79.81,79.96,79.79,79.87,37900.0,66.9489,67.0748,66.9322,66.9993,37900.0
2014-04-11 11:20:00,79.89,79.9,79.69,79.72,21600.0,67.0161,67.0244,66.8483,66.8735,21600.0
2014-04-11 11:25:00,79.75,79.77,79.64,79.77,31500.0,66.8986,66.9154,66.8063,66.9154,31500.0
2014-04-11 11:30:00,79.76,79.76,79.65,79.66,19600.0,66.907,66.907,66.8147,66.8231,19600.0
2014-04-11 11:35:00,79.66,79.7,79.5,79.6,24400.0,66.8231,66.8567,66.6889,66.7728,24400.0
2014-04-11 11:40:00,79.6,79.62,79.51,79.54,17200.0,66.7728,66.7896,66.6973,66.7225,17200.0
2014-04-11 11:45:00,79.54,79.54,79.42,79.49,25300.0,66.7225,66.7225,66.6218,66.6805,25300.0
2014-04-11 11:50:00,79.51,79.56,79.46,79.46,24400.0,66.6973,66.7392,66.6554,66.6554,24400.0
2014-04-11 11:55:00,79.46,79.55,79.45,79.52,18800.0,66.6554,66.7308,66.647,66.7057,18800.0
2014-04-11 12:00:00,79.52,79.79,79.52,79.74,22600.0,66.7057,66.9322,66.7057,66.8902,22600.0
2014-04-11 12:05:00,79.74,79.74,79.59,79.59,20100.0,66.8902,66.8902,66.7644,66.7644,20100.0
2014-04-11 12:10:00,79.59,79.59,79.29,79.33,43900.0,66.7644,66.7644,66.5127,66.5463,43900.0
2014-04-11 12:15:00,79.33,79.55,79.32,79.52,24200.0,66.5463,66.7308,66.5379,66.7057,24200.0
2014-04-11 12:20:00,79.53,79.54,79.39,79.39,23100.0,66.7141,66.7225,66.5966,66.5966,23100.0
2014-04-11 12:25:00,79.42,79.53,79.4,79.46,16100.0,66.6218,66.7141,66.605,66.6554,16100.0
2014-04-11 12:30:00,79.48,79.49,79.36,79.39,20200.0,66.6721,66.6805,66.5715,66.5966,20200.0
2014-04-11 12:35:00,79.41,79.46,79.39,79.46,13700.0,66.6134,66.6554,66.5966,66.6554,13700.0
2014-04-11 12:40:00,79.46,79.52,79.42,79.44,25100.0,66.6554,66.7057,66.6218,66.6386,25100.0
2014-04-11 12:45:00,79.44,79.51,79.43,79.45,13200.0,66.6386,66.6973,66.6302,66.647,13200.0
2014-04-11 12:50:00,79.45,79.46,79.36,79.37,24800.0,66.647,66.6554,66.5715,66.5799,24800.0
2014-04-11 12:55:00,79.36,79.38,79.34,79.38,14500.0,66.5715,66.5882,66.5547,66.5882,14500.0
2014-04-11 13:00:00,79.38,79.4,79.32,79.34,22000.0,66.5882,66.605,66.5379,66.5547,22000.0
2014-04-11 13:05:00,79.33,79.33,79.15,79.23,27700.0,66.5463,66.5463,66.3953,66.4624,27700.0
2014-04-11 13:10:00,79.23,79.33,79.17,79.18,16500.0,66.4624,66.5463,66.4121,66.4205,16500.0
2014-04-11 13:15:00,79.21,79.27,79.19,79.19,11900.0,66.4456,66.496,66.4289,66.4289,11900.0
2014-04-11 13:20:00,79.2,79.23,79.16,79.18,16000.0,66.4372,66.4624,66.4037,66.4205,16000.0
2014-04-11 13:25:00,79.18,79.22,79.12,79.19,17200.0,66.4205,66.454,66.3701,66.4289,17200.0
2014-04-11 13:30:00,79.2,79.31,79.13,79.31,26100.0,66.4372,66.5295,66.3785,66.5295,26100.0
2014-04-11 13:35:00,79.31,79.42,79.28,79.39,22500.0,66.5295,66.6218,66.5044,66.5966,22500.0
2014-04-11 13:40:00,79.4,79.52,79.4,79.51,16300.0,66.605,66.7057,66.605,66.6973,16300.0
2014-04-11 13:45:00,79.49,79.6,79.49,79.56,20600.0,66.6805,66.7728,66.6805,66.7392,20600.0
2014-04-11 13:50:00,79.56,79.57,79.47,79.49,20100.0,66.7392,66.7476,66.6637,66.6805,20100.0
2014-04-11 13:55:00,79.48,79.48,79.22,79.22,26600.0,66.6721,66.6721,66.454,66.454,26600.0
2014-04-11 14:00:00,79.22,79.32,79.19,79.27,32700.0,66.454,66.5379,66.4289,66.496,32700.0
2014-04-11 14:05:00,79.28,79.35,79.26,79.27,40900.0,66.5044,66.5631,66.4876,66.496,40900.0
2014-04-11 14:10:00,79.27,79.27,79.06,79.08,35100.0,66.496,66.496,66.3198,66.3366,35100.0
2014-04-11 14:15:00,79.09,79.18,79.08,79.17,25200.0,66.345,66.4205,66.3366,66.4121,25200.0
2014-04-11 14:20:00,79.16,79.24,79.14,79.21,20700.0,66.4037,66.4708,66.3869,66.4456,20700.0
2014-04-11 14:25:00,79.21,79.23,79.13,79.15,35200.0,66.4456,66.4624,66.3785,66.3953,35200.0
2014-04-11 14:30:00,79.15,79.17,79.09,79.1,36200.0,66.3953,66.4121,66.345,66.3534,36200.0
2014-04-11 14:35:00,79.11,79.11,78.98,78.98,32100.0,66.3618,66.3618,66.2527,66.2527,32100.0
2014-04-11 14:40:00,78.97,79.0,78.91,78.92,43200.0,66.2443,66.2695,66.194,66.2024,43200.0
2014-04-11 14:45:00,78.93,78.96,78.84,78.86,46000.0,66.2108,66.2359,66.1353,66.152,46000.0
2014-04-11 14:50:00,78.88,79.08,78.82,79.08,47300.0,66.1688,66.3366,66.1185,66.3366,47300.0
2014-04-11 14:55:00,79.08,79.2,79.07,79.13,29700.0,66.3366,66.4372,66.3282,66.3785,29700.0
2014-04-11 15:00:00,79.14,79.14,79.0,79.01,38100.0,66.3869,66.3869,66.2695,66.2779,38100.0
2014-04-11 15:05:00,79.02,79.13,78.95,79.11,32400.0,66.2863,66.3785,66.2275,66.3618,32400.0
2014-04-11 15:10:00,79.11,79.13,79.06,79.08,43800.0,66.3618,66.3785,66.3198,66.3366,43800.0
2014-04-11 15:15:00,79.08,79.11,79.04,79.06,29600.0,66.3366,66.3618,66.303,66.3198,29600.0
2014-04-11 15:20:00,79.06,79.28,79.06,79.28,46400.0,66.3198,66.5044,66.3198,66.5044,46400.0
2014-04-11 15:25:00,79.28,79.28,79.15,79.16,38300.0,66.5044,66.5044,66.3953,66.4037,38300.0
2014-04-11 15:30:00,79.16,79.16,79.02,79.06,44500.0,66.4037,66.4037,66.2863,66.3198,44500.0
2014-04-11 15:35:00,79.06,79.12,79.04,79.09,50100.0,66.3198,66.3701,66.303,66.345,50100.0
2014-04-11 15:40:00,79.09,79.22,79.06,79.12,63200.0,66.345,66.454,66.3198,66.3701,63200.0
2014-04-11 15:45:00,79.11,79.13,78.99,79.11,98900.0,66.3618,66.3785,66.2611,66.3618,98900.0
2014-04-11 15:50:00,79.11,79.11,78.92,78.94,102300.0,66.3618,66.3618,66.2024,66.2191,102300.0
2014-04-11 15:55:00,78.94,79.03,78.94,78.96,182900.0,66.2191,66.2946,66.2191,66.2359,182900.0
2014-04-14 09:30:00,79.44,79.68,78.95,78.99,98500.0,66.6386,66.8399,66.2275,66.2611,98500.0
2014-04-14 09:35:00,79.0,79.01,78.67,78.82,74300.0,66.2695,66.2779,65.9927,66.1185,74300.0
2014-04-14 09:40:00,78.82,79.04,78.74,78.91,65000.0,66.1185,66.303,66.0514,66.194,65000.0
2014-04-14 09:45:00,78.89,78.95,78.65,78.7,49700.0,66.1772,66.2275,65.9759,66.0178,49700.0
2014-04-14 09:50:00,78.69,78.76,78.39,78.43,83800.0,66.0094,66.0682,65.7578,65.7913,83800.0
2014-04-14 09:55:00,78.41,78.62,78.38,78.52,46700.0,65.7746,65.9507,65.7494,65.8668,46700.0
2014-04-14 10:00:00,78.51,78.64,78.42,78.6,36600.0,65.8584,65.9675,65.7829,65.9339,36600.0
2014-04-14 10:05:00,78.61,78.73,78.55,78.68,30200.0,65.9423,66.043,65.892,66.001,30200.0
2014-04-14 10:10:00,78.69,78.69,78.52,78.65,33100.0,66.0094,66.0094,65.8668,65.9759,33100.0
2014-04-14 10:15:00,78.65,78.67,78.52,78.6,34200.0,65.9759,65.9927,65.8668,65.9339,34200.0
2014-04-14 10:20:00,78.59,78.61,78.44,78.47,29500.0,65.9255,65.9423,65.7997,65.8249,29500.0
2014-04-14 10:25:00,78.47,78.58,78.45,78.56,41700.0,65.8249,65.9172,65.8081,65.9004,41700.0
2014-04-14 10:30:00,78.56,78.56,78.47,78.51,29000.0,65.9004,65.9004,65.8249,65.8584,29000.0
2014-04-14 10:35:00,78.51,78.64,78.49,78.6,119400.0,65.8584,65.9675,65.8417,65.9339,119400.0
2014-04-14 10:40:00,78.6,78.67,78.57,78.65,35700.0,65.9339,65.9927,65.9088,65.9759,35700.0
2014-04-14 10:45:00,78.65,78.69,78.57,78.57,28600.0,65.9759,66.0094,65.9088,65.9088,28600.0
2014-04-14 10:50:00,78.57,78.74,78.57,78.74,41200.0,65.9088,66.0514,65.9088,66.0514,41200.0
2014-04-14 10:55:00,78.74,78.83,78.7,78.76,32400.0,66.0514,66.1269,66.0178,66.0682,32400.0
2014-04-14 11:00:00,78.77,78.8,78.7,78.7,24800.0,66.0765,66.1017,66.0178,66.0178,24800.0
2014-04-14 11:05:00,78.71,78.8,78.7,78.79,26200.0,66.0262,66.1017,66.0178,66.0933,26200.0
2014-04-14 11:10:00,78.79,78.84,78.69,78.76,67900.0,66.0933,66.1353,66.0094,66.0682,67900.0
2014-04-14 11:15:00,78.76,78.77,78.69,78.7,70200.0,66.0682,66.0765,66.0094,66.0178,70200.0
2014-04-14 11:20:00,78.71,78.74,78.67,78.74,86300.0,66.0262,66.0514,65.9927,66.0514,86300.0
2014-04-14 11:25:00,78.75,78.76,78.68,78.7,34100.0,66.0598,66.0682,66.001,66.0178,34100.0
2014-04-14 11:30:00,78.7,78.87,78.68,78.77,47000.0,66.0178,66.1604,66.001,66.0765,47000.0
2014-04-14 11:35:00,78.77,78.88,78.77,78.82,22600.0,66.0765,66.1688,66.0765,66.1185,22600.0
2014-04-14 11:40:00,78.82,78.84,78.76,78.83,38600.0,66.1185,66.1353,66.0682,66.1269,38600.0
2014-04-14 11:45:00,78.83,78.86,78.75,78.86,16400.0,66.1269,66.152,66.0598,66.152,16400.0
2014-04-14 11:50:00,78.85,78.9,78.82,78.83,15100.0,66.1436,66.1856,66.1185,66.1269,15100.0
2014-04-14 11:55:00,78.83,78.83,78.7,78.71,27800.0,66.1269,66.1269,66.0178,66.0262,27800.0
2014-04-14 12:00:00,78.72,78.75,78.7,78.73,14300.0,66.0346,66.0598,66.0178,66.043,14300.0
2014-04-14 12:05:00,78.73,78.75,78.65,78.75,57000.0,66.043,66.0598,65.9759,66.0598,57000.0
2014-04-14 12:10:00,78.75,78.96,78.75,78.95,46800.0,66.0598,66.2359,66.0598,66.2275,46800.0
2014-04-14 12:15:00,78.95,79.09,78.95,79.08,26900.0,66.2275,66.345,66.2275,66.3366,26900.0
2014-04-14 12:20:00,79.09,79.13,78.96,78.96,28800.0,66.345,66.3785,66.2359,66.2359,28800.0
2014-04-14 12:25:00,78.97,79.14,78.96,79.13,217900.0,66.2443,66.3869,66.2359,66.3785,217900.0
2014-04-14 12:30:00,79.14,79.21,79.11,79.19,16200.0,66.3869,66.4456,66.3618,66.4289,16200.0
2014-04-14 12:35:00,79.2,79.32,79.19,79.23,31700.0,66.4372,66.5379,66.4289,66.4624,31700.0
2014-04-14 12:40:00,79.24,79.24,79.12,79.12,11700.0,66.4708,66.4708,66.3701,66.3701,11700.0
2014-04-14 12:45:00,79.13,79.15,79.07,79.15,14400.0,66.3785,66.3953,66.3282,66.3953,14400.0
2014-04-14 12:50:00,79.16,79.24,79.16,79.24,12600.0,66.4037,66.4708,66.4037,66.4708,12600.0
2014-04-14 12:55:00,79.23,79.28,79.15,79.16,24900.0,66.4624,66.5044,66.3953,66.4037,24900.0
2014-04-14 13:00:00,79.17,79.18,79.06,79.13,10800.0,66.4121,66.4205,66.3198,66.3785,10800.0
2014-04-14 13:05:00,79.15,79.23,79.12,79.22,18300.0,66.3953,66.4624,66.3701,66.454,18300.0
2014-04-14 13:10:00,79.22,79.28,79.16,79.2,14500.0,66.454,66.5044,66.4037,66.4372,14500.0
2014-04-14 13:15:00,79.2,79.24,79.14,79.15,55300.0,66.4372,66.4708,66.3869,66.3953,55300.0
2014-04-14 13:20:00,79.17,79.19,79.12,79.19,51300.0,66.4121,66.4289,66.3701,66.4289,51300.0
2014-04-14 13:25:00,79.19,79.23,79.15,79.17,12200.0,66.4289,66.4624,66.3953,66.4121,12200.0
2014-04-14 13:30:00,79.17,79.24,79.13,79.13,13400.0,66.4121,66.4708,66.3785,66.3785,13400.0
2014-04-14 13:35:00,79.15,79.38,79.14,79.36,11000.0,66.3953,66.5882,66.3869,66.5715,11000.0
2014-04-14 13:40:00,79.38,79.38,79.25,79.28,19100.0,66.5882,66.5882,66.4792,66.5044,19100.0
2014-04-14 13:45:00,79.28,79.3,79.11,79.13,20800.0,66.5044,66.5211,66.3618,66.3785,20800.0
2014-04-14 13:50:00,79.13,79.19,79.1,79.15,16200.0,66.3785,66.4289,66.3534,66.3953,16200.0
2014-04-14 13:55:00,79.15,79.16,78.94,78.96,25300.0,66.3953,66.4037,66.2191,66.2359,25300.0
2014-04-14 14:00:00,78.95,78.98,78.88,78.9,24900.0,66.2275,66.2527,66.1688,66.1856,24900.0
2014-04-14 14:05:00,78.92,79.08,78.92,79.06,16800.0,66.2024,66.3366,66.2024,66.3198,16800.0
2014-04-14 14:10:00,79.06,79.07,78.96,78.98,14100.0,66.3198,66.3282,66.2359,66.2527,14100.0
2014-04-14 14:15:00,78.98,79.01,78.89,78.9,16300.0,66.2527,66.2779,66.1772,66.1856,16300.0
2014-04-14 14:20:00,78.91,78.91,78.82,78.88,39200.0,66.194,66.194,66.1185,66.1688,39200.0
2014-04-14 14:25:00,78.88,78.94,78.87,78.91,26500.0,66.1688,66.2191,66.1604,66.194,26500.0
2014-04-14 14:30:00,78.91,78.94,78.83,78.91,23100.0,66.194,66.2191,66.1269,66.194,23100.0
2014-04-14 14:35:00,78.9,78.97,78.86,78.94,20700.0,66.1856,66.2443,66.152,66.2191,20700.0
2014-04-14 14:40:00,78.94,78.96,78.88,78.93,11400.0,66.2191,66.2359,66.1688,66.2108,11400.0
2014-04-14 14:45:00,78.93,78.99,78.91,78.95,18800.0,66.2108,66.2611,66.194,66.2275,18800.0
2014-04-14 14:50:00,78.94,78.98,78.91,78.91,31100.0,66.2191,66.2527,66.194,66.194,31100.0
2014-04-14 14:55:00,78.92,78.92,78.8,78.81,24600.0,66.2024,66.2024,66.1017,66.1101,24600.0
2014-04-14 15:00:00,78.8,78.84,78.79,78.8,29900.0,66.1017,66.1353,66.0933,66.1017,29900.0
2014-04-14 15:05:00,78.8,78.8,78.71,78.73,43200.0,66.1017,66.1017,66.0262,66.043,43200.0
2014-04-14 15:10:00,78.74,78.77,78.61,78.63,99600.0,66.0514,66.0765,65.9423,65.9591,99600.0
2014-04-14 15:15:00,78.64,78.7,78.64,78.67,40300.0,65.9675,66.0178,65.9675,65.9927,40300.0
2014-04-14 15:20:00,78.67,78.77,78.67,78.76,34600.0,65.9927,66.0765,65.9927,66.0682,34600.0
2014-04-14 15:25:00,78.76,78.79,78.74,78.77,38600.0,66.0682,66.0933,66.0514,66.0765,38600.0
2014-04-14 15:30:00,78.77,78.95,78.77,78.89,51200.0,66.0765,66.2275,66.0765,66.1772,51200.0
2014-04-14 15:35:00,78.89,79.0,78.86,78.99,79200.0,66.1772,66.2695,66.152,66.2611,79200.0
2014-04-14 15:40:00,78.99,79.04,78.98,79.03,101400.0,66.2611,66.303,66.2527,66.2946,101400.0
2014-04-14 15:45:00,79.04,79.14,79.02,79.12,105800.0,66.303,66.3869,66.2863,66.3701,105800.0
2014-04-14 15:50:00,79.13,79.18,79.08,79.09,123300.0,66.3785,66.4205,66.3366,66.345,123300.0
2014-04-14 15:55:00,79.09,79.23,79.09,79.17,233600.0,66.345,66.4624,66.345,66.4121,233600.0
2014-04-15 09:30:00,79.36,79.59,79.05,79.44,81000.0,66.5715,66.7644,66.3114,66.6386,81000.0
2014-04-15 09:35:00,79.45,79.7,79.31,79.58,58600.0,66.647,66.8567,66.5295,66.756,58600.0
2014-04-15 09:40:00,79.57,79.72,79.47,79.49,34400.0,66.7476,66.8735,66.6637,66.6805,34400.0
2014-04-15 09:45:00,79.51,79.54,79.41,79.5,35000.0,66.6973,66.7225,66.6134,66.6889,35000.0
2014-04-15 09:50:00,79.52,79.58,79.4,79.45,76300.0,66.7057,66.756,66.605,66.647,76300.0
2014-04-15 09:55:00,79.45,79.45,79.16,79.16,86400.0,66.647,66.647,66.4037,66.4037,86400.0
2014-04-15 10:00:00,79.15,79.29,79.11,79.2,69000.0,66.3953,66.5127,66.3618,66.4372,69000.0
2014-04-15 10:05:00,79.21,79.22,79.11,79.15,48300.0,66.4456,66.454,66.3618,66.3953,48300.0
2014-04-15 10:10:00,79.15,79.15,78.91,78.95,31400.0,66.3953,66.3953,66.194,66.2275,31400.0
2014-04-15 10:15:00,78.96,79.04,78.87,78.9,45600.0,66.2359,66.303,66.1604,66.1856,45600.0
2014-04-15 10:20:00,78.89,78.97,78.77,78.87,51500.0,66.1772,66.2443,66.0765,66.1604,51500.0
2014-04-15 10:25:00,78.87,79.0,78.8,78.8,50000.0,66.1604,66.2695,66.1017,66.1017,50000.0
2014-04-15 10:30:00,78.79,78.8,78.67,78.78,81600.0,66.0933,66.1017,65.9927,66.0849,81600.0
2014-04-15 10:35:00,78.77,78.87,78.74,78.81,58100.0,66.0765,66.1604,66.0514,66.1101,58100.0
2014-04-15 10:40:00,78.81,79.0,78.81,78.89,41200.0,66.1101,66.2695,66.1101,66.1772,41200.0
2014-04-15 10:45:00,78.88,79.08,78.88,79.0,64700.0,66.1688,66.3366,66.1688,66.2695,64700.0
2014-04-15 10:50:00,79.0,79.1,78.8,78.91,93700.0,66.2695,66.3534,66.1017,66.194,93700.0
2014-04-15 10:55:00,78.9,79.04,78.83,79.02,74700.0,66.1856,66.303,66.1269,66.2863,74700.0
2014-04-15 11:00:00,79.01,79.02,78.81,78.87,67100.0,66.2779,66.2863,66.1101,66.1604,67100.0
2014-04-15 11:05:00,78.88,79.03,78.86,78.9,41700.0,66.1688,66.2946,66.152,66.1856,41700.0
2014-04-15 11:10:00,78.91,78.98,78.8,78.81,31400.0,66.194,66.2527,66.1017,66.1101,31400.0
2014-04-15 11:15:00,78.79,78.9,78.7,78.75,49900.0,66.0933,66.1856,66.0178,66.0598,49900.0
2014-04-15 11:20:00,78.76,78.85,78.71,78.81,57900.0,66.0682,66.1436,66.0262,66.1101,57900.0
2014-04-15 11:25:00,78.83,78.86,78.74,78.78,37100.0,66.1269,66.152,66.0514,66.0849,37100.0
2014-04-15 11:30:00,78.8,78.98,78.76,78.91,38500.0,66.1017,66.2527,66.0682,66.194,38500.0
2014-04-15 11:35:00,78.91,78.91,78.72,78.74,37600.0,66.194,66.194,66.0346,66.0514,37600.0
2014-04-15 11:40:00,78.73,78.76,78.59,78.69,43500.0,66.043,66.0682,65.9255,66.0094,43500.0
2014-04-15 11:45:00,78.69,78.71,78.49,78.57,51600.0,66.0094,66.0262,65.8417,65.9088,51600.0
2014-04-15 11:50:00,78.56,78.61,78.52,78.61,24000.0,65.9004,65.9423,65.8668,65.9423,24000.0
2014-04-15 11:55:00,78.61,78.65,78.45,78.5,26600.0,65.9423,65.9759,65.8081,65.8501,26600.0
2014-04-15 12:00:00,78.5,78.51,78.39,78.47,28800.0,65.8501,65.8584,65.7578,65.8249,28800.0
2014-04-15 12:05:00,78.46,78.49,78.39,78.44,30200.0,65.8165,65.8417,65.7578,65.7997,30200.0
2014-04-15 12:10:00,78.45,78.45,78.37,78.41,35200.0,65.8081,65.8081,65.741,65.7746,35200.0
2014-04-15 12:15:00,78.41,78.41,78.29,78.31,38500.0,65.7746,65.7746,65.6739,65.6907,38500.0
2014-04-15 12:20:00,78.32,78.37,78.22,78.23,44300.0,65.6991,65.741,65.6152,65.6236,44300.0
2014-04-15 12:25:00,78.25,78.5,78.23,78.5,25900.0,65.6403,65.8501,65.6236,65.8501,25900.0
2014-04-15 12:30:00,78.5,78.53,78.41,78.41,20400.0,65.8501,65.8752,65.7746,65.7746,20400.0
2014-04-15 12:35:00,78.42,78.52,78.4,78.4,17700.0,65.7829,65.8668,65.7662,65.7662,17700.0
2014-04-15 12:40:00,78.4,78.48,78.33,78.34,35700.0,65.7662,65.8333,65.7074,65.7158,35700.0
2014-04-15 12:45:00,78.33,78.34,78.17,78.2,43700.0,65.7074,65.7158,65.5732,65.5984,43700.0
2014-04-15 12:50:00,78.2,78.2,78.13,78.17,41300.0,65.5984,65.5984,65.5397,65.5732,41300.0
2014-04-15 12:55:00,78.17,78.18,78.08,78.14,67800.0,65.5732,65.5816,65.4977,65.5481,67800.0
2014-04-15 13:00:00,78.12,78.35,78.06,78.35,31300.0,65.5313,65.7242,65.481,65.7242,31300.0
2014-04-15 13:05:00,78.34,78.46,78.34,78.46,29700.0,65.7158,65.8165,65.7158,65.8165,29700.0
2014-04-15 13:10:00,78.47,78.48,78.36,78.4,20500.0,65.8249,65.8333,65.7326,65.7662,20500.0
2014-04-15 13:15:00,78.44,78.52,78.44,78.48,23200.0,65.7997,65.8668,65.7997,65.8333,23200.0
2014-04-15 13:20:00,78.49,78.49,78.36,78.37,18000.0,65.8417,65.8417,65.7326,65.741,18000.0
2014-04-15 13:25:00,78.38,78.46,78.34,78.46,33200.0,65.7494,65.8165,65.7158,65.8165,33200.0
2014-04-15 13:30:00,78.48,78.58,78.44,78.57,32700.0,65.8333,65.9172,65.7997,65.9088,32700.0
2014-04-15 13:35:00,78.58,78.72,78.58,78.61,23100.0,65.9172,66.0346,65.9172,65.9423,23100.0
2014-04-15 13:40:00,78.61,78.74,78.61,78.67,32100.0,65.9423,66.0514,65.9423,65.9927,32100.0
2014-04-15 13:45:00,78.68,78.69,78.56,78.63,24600.0,66.001,66.0094,65.9004,65.9591,24600.0
2014-04-15 13:50:00,78.63,78.67,78.57,78.63,28600.0,65.9591,65.9927,65.9088,65.9591,28600.0
2014-04-15 13:55:00,78.62,78.77,78.61,78.75,28200.0,65.9507,66.0765,65.9423,66.0598,28200.0
2014-04-15 14:00:00,78.75,78.82,78.74,78.82,31800.0,66.0598,66.1185,66.0514,66.1185,31800.0
2014-04-15 14:05:00,78.82,78.88,78.82,78.84,32800.0,66.1185,66.1688,66.1185,66.1353,32800.0
2014-04-15 14:10:00,78.84,78.88,78.81,78.85,31600.0,66.1353,66.1688,66.1101,66.1436,31600.0
2014-04-15 14:15:00,78.86,78.91,78.75,78.77,25700.0,66.152,66.194,66.0598,66.0765,25700.0
2014-04-15 14:20:00,78.76,78.81,78.71,78.78,20200.0,66.0682,66.1101,66.0262,66.0849,20200.0
2014-04-15 14:25:00,78.78,78.85,78.74,78.84,29600.0,66.0849,66.1436,66.0514,66.1353,29600.0
2014-04-15 14:30:00,78.84,78.96,78.82,78.95,35800.0,66.1353,66.2359,66.1185,66.2275,35800.0
2014-04-15 14:35:00,78.95,79.01,78.92,78.99,56300.0,66.2275,66.2779,66.2024,66.2611,56300.0
2014-04-15 14:40:00,78.99,79.04,78.98,79.02,30600.0,66.2611,66.303,66.2527,66.2863,30600.0
2014-04-15 14:45:00,79.02,79.2,79.02,79.18,43000.0,66.2863,66.4372,66.2863,66.4205,43000.0
2014-04-15 14:50:00,79.19,79.28,79.17,79.17,49700.0,66.4289,66.5044,66.4121,66.4121,49700.0
2014-04-15 14:55:00,79.18,79.19,79.08,79.08,34600.0,66.4205,66.4289,66.3366,66.3366,34600.0
2014-04-15 15:00:00,79.07,79.16,79.05,79.14,27700.0,66.3282,66.4037,66.3114,66.3869,27700.0
2014-04-15 15:05:00,79.14,79.16,79.04,79.07,53500.0,66.3869,66.4037,66.303,66.3282,53500.0
2014-04-15 15:10:00,79.05,79.2,79.03,79.2,51800.0,66.3114,66.4372,66.2946,66.4372,51800.0
2014-04-15 15:15:00,79.19,79.3,79.15,79.3,51400.0,66.4289,66.5211,66.3953,66.5211,51400.0
2014-04-15 15:20:00,79.3,79.4,79.29,79.39,73600.0,66.5211,66.605,66.5127,66.5966,73600.0
2014-04-15 15:25:00,79.38,79.5,79.34,79.49,65600.0,66.5882,66.6889,66.5547,66.6805,65600.0
2014-04-15 15:30:00,79.5,79.53,79.45,79.5,64500.0,66.6889,66.7141,66.647,66.6889,64500.0
2014-04-15 15:35:00,79.5,79.51,79.33,79.37,90400.0,66.6889,66.6973,66.5463,66.5799,90400.0
2014-04-15 15:40:00,79.37,79.4,79.25,79.27,73800.0,66.5799,66.605,66.4792,66.496,73800.0
2014-04-15 15:45:00,79.28,79.52,79.28,79.51,87700.0,66.5044,66.7057,66.5044,66.6973,87700.0
2014-04-15 15:50:00,79.52,79.59,79.51,79.55,103900.0,66.7057,66.7644,66.6973,66.7308,103900.0
2014-04-15 15:55:00,79.55,79.56,79.34,79.51,266200.0,66.7308,66.7392,66.5547,66.6973,266200.0
2014-04-16 09:30:00,79.49,79.54,78.73,78.74,152800.0,66.6805,66.7225,66.043,66.0514,152800.0
2014-04-16 09:35:00,78.81,79.07,78.58,78.59,140700.0,66.1101,66.3282,65.9172,65.9255,140700.0
2014-04-16 09:40:00,78.58,78.78,78.47,78.75,115400.0,65.9172,66.0849,65.8249,66.0598,115400.0
2014-04-16 09:45:00,78.78,78.97,78.62,78.62,96600.0,66.0849,66.2443,65.9507,65.9507,96600.0
2014-04-16 09:50:00,78.62,78.75,78.51,78.62,144200.0,65.9507,66.0598,65.8584,65.9507,144200.0
2014-04-16 09:55:00,78.63,78.77,78.26,78.39,145500.0,65.9591,66.0765,65.6487,65.7578,145500.0
2014-04-16 10:00:00,78.39,78.72,78.38,78.57,153800.0,65.7578,66.0346,65.7494,65.9088,153800.0
2014-04-16 10:05:00,78.55,78.75,78.5,78.56,35400.0,65.892,66.0598,65.8501,65.9004,35400.0
2014-04-16 10:10:00,78.55,78.62,78.45,78.47,90300.0,65.892,65.9507,65.8081,65.8249,90300.0
2014-04-16 10:15:00,78.46,78.75,78.43,78.72,145500.0,65.8165,66.0598,65.7913,66.0346,145500.0
2014-04-16 10:20:00,78.73,78.75,78.44,78.52,146100.0,66.043,66.0598,65.7997,65.8668,146100.0
2014-04-16 10:25:00,78.51,78.55,78.41,78.44,146000.0,65.8584,65.892,65.7746,65.7997,146000.0
2014-04-16 10:30:00,78.44,78.53,78.34,78.37,43000.0,65.7997,65.8752,65.7158,65.741,43000.0
2014-04-16 10:35:00,78.37,78.52,78.36,78.48,124700.0,65.741,65.8668,65.7326,65.8333,124700.0
2014-04-16 10:40:00,78.48,78.57,78.43,78.48,37700.0,65.8333,65.9088,65.7913,65.8333,37700.0
2014-04-16 10:45:00,78.48,78.52,78.44,78.47,39500.0,65.8333,65.8668,65.7997,65.8249,39500.0
2014-04-16 10:50:00,78.47,78.53,78.46,78.51,47200.0,65.8249,65.8752,65.8165,65.8584,47200.0
2014-04-16 10:55:00,78.51,78.54,78.42,78.42,45600.0,65.8584,65.8836,65.7829,65.7829,45600.0
2014-04-16 11:00:00,78.42,78.53,78.37,78.37,53300.0,65.7829,65.8752,65.741,65.741,53300.0
2014-04-16 11:05:00,78.37,78.44,78.26,78.31,36000.0,65.741,65.7997,65.6487,65.6907,36000.0
2014-04-16 11:10:00,78.31,78.42,78.3,78.39,33800.0,65.6907,65.7829,65.6823,65.7578,33800.0
2014-04-16 11:15:00,78.39,78.4,78.36,78.4,38900.0,65.7578,65.7662,65.7326,65.7662,38900.0
2014-04-16 11:20:00,78.4,78.4,78.32,78.4,64500.0,65.7662,65.7662,65.6991,65.7662,64500.0
2014-04-16 11:25:00,78.39,78.4,78.27,78.3,86500.0,65.7578,65.7662,65.6571,65.6823,86500.0
2014-04-16 11:30:00,78.3,78.37,78.22,78.23,138400.0,65.6823,65.741,65.6152,65.6236,138400.0
2014-04-16 11:35:00,78.23,78.26,77.88,77.99,95000.0,65.6236,65.6487,65.33,65.4222,95000.0
2014-04-16 11:40:00,77.99,78.08,77.89,77.89,75600.0,65.4222,65.4977,65.3383,65.3383,75600.0
2014-04-16 11:45:00,77.89,78.02,77.78,78.01,106600.0,65.3383,65.4474,65.2461,65.439,106600.0
2014-04-16 11:50:00,78.01,78.08,77.95,77.99,111400.0,65.439,65.4977,65.3887,65.4222,111400.0
2014-04-16 11:55:00,77.98,78.05,77.94,78.05,78600.0,65.4138,65.4726,65.3803,65.4726,78600.0
2014-04-16 12:00:00,78.07,78.26,77.99,78.17,99400.0,65.4893,65.6487,65.4222,65.5732,99400.0
2014-04-16 12:05:00,78.16,78.17,77.83,77.94,158600.0,65.5648,65.5732,65.288,65.3803,158600.0
2014-04-16 12:10:00,77.94,78.08,77.88,77.88,89500.0,65.3803,65.4977,65.33,65.33,89500.0
2014-04-16 12:15:00,77.9,78.1,77.9,77.99,55500.0,65.3467,65.5145,65.3467,65.4222,55500.0
2014-04-16 12:20:00,77.99,77.99,77.76,77.82,63500.0,65.4222,65.4222,65.2293,65.2796,63500.0
2014-04-16 12:25:00,77.82,77.89,77.75,77.76,84000.0,65.2796,65.3383,65.2209,65.2293,84000.0
2014-04-16 12:30:00,77.76,77.95,77.75,77.84,57900.0,65.2293,65.3887,65.2209,65.2964,57900.0
2014-04-16 12:35:00,77.85,77.94,77.82,77.86,78000.0,65.3048,65.3803,65.2796,65.3132,78000.0
2014-04-16 12:40:00,77.86,78.25,77.86,78.04,64700.0,65.3132,65.6403,65.3132,65.4642,64700.0
2014-04-16 12:45:00,78.06,78.07,77.98,78.06,38800.0,65.481,65.4893,65.4138,65.481,38800.0
2014-04-16 12:50:00,78.06,78.16,77.92,78.15,146600.0,65.481,65.5648,65.3635,65.5565,146600.0
2014-04-16 12:55:00,78.15,78.19,77.99,78.0,52300.0,65.5565,65.59,65.4222,65.4306,52300.0
2014-04-16 13:00:00,78.0,78.01,77.76,77.76,106700.0,65.4306,65.439,65.2293,65.2293,106700.0
2014-04-16 13:05:00,77.77,77.85,77.58,77.72,101700.0,65.2377,65.3048,65.0783,65.1957,101700.0
2014-04-16 13:10:00,77.72,77.82,77.61,77.69,99400.0,65.1957,65.2796,65.1035,65.1706,99400.0
2014-04-16 13:15:00,77.74,77.89,77.71,77.85,47100.0,65.2125,65.3383,65.1874,65.3048,47100.0
2014-04-16 13:20:00,77.86,77.9,77.81,77.83,38800.0,65.3132,65.3467,65.2712,65.288,38800.0
2014-04-16 13:25:00,77.83,77.83,77.7,77.7,55800.0,65.288,65.288,65.179,65.179,55800.0
2014-04-16 13:30:00,77.7,77.72,77.5,77.5,141400.0,65.179,65.1957,65.0112,65.0112,141400.0
2014-04-16 13:35:00,77.5,77.69,77.47,77.65,73600.0,65.0112,65.1706,64.986,65.137,73600.0
2014-04-16 13:40:00,77.65,77.84,77.64,77.81,116200.0,65.137,65.2964,65.1286,65.2712,116200.0
2014-04-16 13:45:00,77.81,77.9,77.71,77.72,90400.0,65.2712,65.3467,65.1874,65.1957,90400.0
2014-04-16 13:50:00,77.72,77.98,77.72,77.76,92400.0,65.1957,65.4138,65.1957,65.2293,92400.0
2014-04-16 13:55:00,77.76,77.77,77.65,77.75,39200.0,65.2293,65.2377,65.137,65.2209,39200.0
2014-04-16 14:00:00,77.75,77.94,77.72,77.92,36500.0,65.2209,65.3803,65.1957,65.3635,36500.0
2014-04-16 14:05:00,77.92,78.14,77.9,78.1,44100.0,65.3635,65.5481,65.3467,65.5145,44100.0
2014-04-16 14:10:00,78.08,78.12,77.97,77.98,46900.0,65.4977,65.5313,65.4055,65.4138,46900.0
2014-04-16 14:15:00,77.98,78.02,77.85,77.92,68200.0,65.4138,65.4474,65.3048,65.3635,68200.0
2014-04-16 14:20:00,77.91,78.01,77.9,77.98,52000.0,65.3551,65.439,65.3467,65.4138,52000.0
2014-04-16 14:25:00,77.97,78.01,77.95,77.99,63200.0,65.4055,65.439,65.3887,65.4222,63200.0
2014-04-16 14:30:00,78.0,78.08,77.97,78.06,93100.0,65.4306,65.4977,65.4055,65.481,93100.0
2014-04-16 14:35:00,78.05,78.06,77.98,78.0,54600.0,65.4726,65.481,65.4138,65.4306,54600.0
2014-04-16 14:40:00,78.01,78.11,77.99,78.06,48100.0,65.439,65.5229,65.4222,65.481,48100.0
2014-04-16 14:45:00,78.06,78.1,77.99,77.99,50400.0,65.481,65.5145,65.4222,65.4222,50400.0
2014-04-16 14:50:00,78.0,78.09,77.97,78.06,84700.0,65.4306,65.5061,65.4055,65.481,84700.0
2014-04-16 14:55:00,78.06,78.14,77.93,77.94,131900.0,65.481,65.5481,65.3719,65.3803,131900.0
2014-04-16 15:00:00,77.93,78.01,77.88,77.98,64500.0,65.3719,65.439,65.33,65.4138,64500.0
2014-04-16 15:05:00,77.97,78.1,77.97,78.06,61500.0,65.4055,65.5145,65.4055,65.481,61500.0
2014-04-16 15:10:00,78.06,78.17,78.05,78.14,63900.0,65.481,65.5732,65.4726,65.5481,63900.0
2014-04-16 15:15:00,78.14,78.25,78.13,78.23,105300.0,65.5481,65.6403,65.5397,65.6236,105300.0
2014-04-16 15:20:00,78.24,78.28,78.05,78.09,136500.0,65.6319,65.6655,65.4726,65.5061,136500.0
2014-04-16 15:25:00,78.09,78.23,78.04,78.04,89000.0,65.5061,65.6236,65.4642,65.4642,89000.0
2014-04-16 15:30:00,78.04,78.14,78.01,78.06,105900.0,65.4642,65.5481,65.439,65.481,105900.0
2014-04-16 15:35:00,78.06,78.2,78.06,78.19,76700.0,65.481,65.5984,65.481,65.59,76700.0
2014-04-16 15:40:00,78.18,78.29,78.15,78.27,172900.0,65.5816,65.6739,65.5565,65.6571,172900.0
2014-04-16 15:45:00,78.26,78.42,78.26,78.42,208900.0,65.6487,65.7829,65.6487,65.7829,208900.0
2014-04-16 15:50:00,78.42,78.43,78.21,78.21,263500.0,65.7829,65.7913,65.6068,65.6068,263500.0
2014-04-16 15:55:00,78.22,78.27,78.08,78.18,345000.0,65.6152,65.6571,65.4977,65.5816,345000.0
2014-04-17 09:30:00,75.44,75.98,74.83,75.35,577700.0,63.2832,63.7361,62.7715,63.2077,577700.0
2014-04-17 09:35:00,75.45,75.45,74.23,74.78,287800.0,63.2915,63.2915,62.2681,62.7295,287800.0
2014-04-17 09:40:00,74.77,74.98,74.05,74.11,370500.0,62.7211,62.8973,62.1171,62.1675,370500.0
2014-04-17 09:45:00,74.13,74.48,73.77,73.81,297900.0,62.1843,62.4779,61.8823,61.9158,297900.0
2014-04-17 09:50:00,73.8,74.17,73.61,73.9,352300.0,61.9074,62.2178,61.7481,61.9913,352300.0
2014-04-17 09:55:00,73.86,74.34,73.73,74.31,341800.0,61.9578,62.3604,61.8487,62.3353,341800.0
2014-04-17 10:00:00,74.31,74.82,74.27,74.8,272000.0,62.3353,62.7631,62.3017,62.7463,272000.0
2014-04-17 10:05:00,74.8,75.13,74.63,75.11,213100.0,62.7463,63.0231,62.6037,63.0063,213100.0
2014-04-17 10:10:00,75.1,75.31,74.98,75.24,237900.0,62.9979,63.1741,62.8973,63.1154,237900.0
2014-04-17 10:15:00,75.24,75.41,74.99,75.39,313100.0,63.1154,63.258,62.9057,63.2412,313100.0
2014-04-17 10:20:00,75.4,75.71,75.26,75.44,338000.0,63.2496,63.5096,63.1322,63.2832,338000.0
2014-04-17 10:25:00,75.43,76.15,75.31,76.0,274900.0,63.2748,63.8787,63.1741,63.7529,274900.0
2014-04-17 10:30:00,76.0,76.02,75.5,75.64,149500.0,63.7529,63.7697,63.3335,63.4509,149500.0
2014-04-17 10:35:00,75.64,76.1,75.5,75.54,124700.0,63.4509,63.8368,63.3335,63.367,124700.0
2014-04-17 10:40:00,75.55,75.7,75.55,75.58,75300.0,63.3754,63.5013,63.3754,63.4006,75300.0
2014-04-17 10:45:00,75.59,75.59,75.14,75.25,166100.0,63.409,63.409,63.0315,63.1238,166100.0
2014-04-17 10:50:00,75.28,75.8,75.28,75.78,79900.0,63.1489,63.5851,63.1489,63.5684,79900.0
2014-04-17 10:55:00,75.77,76.17,75.77,75.92,126700.0,63.56,63.8955,63.56,63.6858,126700.0
2014-04-17 11:00:00,75.94,76.42,75.92,76.4,154000.0,63.7026,64.1052,63.6858,64.0885,154000.0
2014-04-17 11:05:00,76.4,76.58,76.31,76.33,217400.0,64.0885,64.2395,64.013,64.0297,217400.0
2014-04-17 11:10:00,76.32,76.65,76.32,76.35,148100.0,64.0213,64.2982,64.0213,64.0465,148100.0
2014-04-17 11:15:00,76.35,76.56,76.3,76.53,138500.0,64.0465,64.2227,64.0046,64.1975,138500.0
2014-04-17 11:20:00,76.53,76.53,75.85,75.87,84800.0,64.1975,64.1975,63.6271,63.6439,84800.0
2014-04-17 11:25:00,75.87,75.88,75.21,75.5,254800.0,63.6439,63.6523,63.0902,63.3335,254800.0
2014-04-17 11:30:00,75.5,75.57,75.22,75.32,101000.0,63.3335,63.3922,63.0986,63.1825,101000.0
2014-04-17 11:35:00,75.32,75.39,75.05,75.13,200100.0,63.1825,63.2412,62.956,63.0231,200100.0
2014-04-17 11:40:00,75.13,75.33,75.04,75.21,98100.0,63.0231,63.1909,62.9476,63.0902,98100.0
2014-04-17 11:45:00,75.18,75.35,75.1,75.14,49100.0,63.0651,63.2077,62.9979,63.0315,49100.0
2014-04-17 11:50:00,75.14,75.3,75.05,75.05,57600.0,63.0315,63.1657,62.956,62.956,57600.0
2014-04-17 11:55:00,75.07,75.09,75.0,75.03,48300.0,62.9728,62.9896,62.9141,62.9392,48300.0
2014-04-17 12:00:00,75.03,75.28,75.03,75.28,83800.0,62.9392,63.1489,62.9392,63.1489,83800.0
2014-04-17 12:05:00,75.27,75.35,75.2,75.34,74100.0,63.1406,63.2077,63.0818,63.1993,74100.0
2014-04-17 12:10:00,75.34,75.64,75.3,75.64,128900.0,63.1993,63.4509,63.1657,63.4509,128900.0
2014-04-17 12:15:00,75.64,75.73,75.39,75.43,86700.0,63.4509,63.5264,63.2412,63.2748,86700.0
2014-04-17 12:20:00,75.42,75.6,75.4,75.46,69100.0,63.2664,63.4174,63.2496,63.2999,69100.0
2014-04-17 12:25:00,75.46,75.5,75.36,75.4,53400.0,63.2999,63.3335,63.216,63.2496,53400.0
2014-04-17 12:30:00,75.41,75.5,75.3,75.4,46300.0,63.258,63.3335,63.1657,63.2496,46300.0
2014-04-17 12:35:00,75.42,75.45,75.28,75.3,55600.0,63.2664,63.2915,63.1489,63.1657,55600.0
2014-04-17 12:40:00,75.3,75.34,75.21,75.21,51800.0,63.1657,63.1993,63.0902,63.0902,51800.0
2014-04-17 12:45:00,75.22,75.43,75.22,75.41,70200.0,63.0986,63.2748,63.0986,63.258,70200.0
2014-04-17 12:50:00,75.41,75.56,75.4,75.42,57600.0,63.258,63.3838,63.2496,63.2664,57600.0
2014-04-17 12:55:00,75.41,75.5,75.31,75.38,75900.0,63.258,63.3335,63.1741,63.2328,75900.0
2014-04-17 13:00:00,75.37,75.48,75.3,75.43,73500.0,63.2244,63.3167,63.1657,63.2748,73500.0
2014-04-17 13:05:00,75.44,75.65,75.42,75.59,63200.0,63.2832,63.4593,63.2664,63.409,63200.0
2014-04-17 13:10:00,75.59,75.8,75.59,75.73,57000.0,63.409,63.5851,63.409,63.5264,57000.0
2014-04-17 13:15:00,75.75,75.76,75.58,75.61,84700.0,63.5432,63.5516,63.4006,63.4258,84700.0
2014-04-17 13:20:00,75.61,75.75,75.61,75.75,79000.0,63.4258,63.5432,63.4258,63.5432,79000.0
2014-04-17 13:25:00,75.74,76.09,75.74,75.79,124800.0,63.5348,63.8284,63.5348,63.5768,124800.0
2014-04-17 13:30:00,75.8,76.01,75.8,75.91,65500.0,63.5851,63.7613,63.5851,63.6774,65500.0
2014-04-17 13:35:00,75.92,75.93,75.83,75.84,65300.0,63.6858,63.6942,63.6103,63.6187,65300.0
2014-04-17 13:40:00,75.84,75.92,75.76,75.89,68700.0,63.6187,63.6858,63.5516,63.6606,68700.0
2014-04-17 13:45:00,75.89,75.9,75.72,75.76,68700.0,63.6606,63.669,63.518,63.5516,68700.0
2014-04-17 13:50:00,75.76,75.76,75.65,75.68,76300.0,63.5516,63.5516,63.4593,63.4845,76300.0
2014-04-17 13:55:00,75.68,75.69,75.42,75.48,86900.0,63.4845,63.4929,63.2664,63.3167,86900.0
2014-04-17 14:00:00,75.48,75.58,75.34,75.35,93400.0,63.3167,63.4006,63.1993,63.2077,93400.0
2014-04-17 14:05:00,75.34,75.4,75.23,75.23,73600.0,63.1993,63.2496,63.107,63.107,73600.0
2014-04-17 14:10:00,75.23,75.37,75.22,75.24,86500.0,63.107,63.2244,63.0986,63.1154,86500.0
2014-04-17 14:15:00,75.23,75.23,75.03,75.11,110700.0,63.107,63.107,62.9392,63.0063,110700.0
2014-04-17 14:20:00,75.13,75.56,75.08,75.53,90200.0,63.0231,63.3838,62.9812,63.3587,90200.0
2014-04-17 14:25:00,75.53,75.75,75.49,75.57,74900.0,63.3587,63.5432,63.3251,63.3922,74900.0
2014-04-17 14:30:00,75.57,75.66,75.36,75.41,82300.0,63.3922,63.4677,63.216,63.258,82300.0
2014-04-17 14:35:00,75.41,75.77,75.4,75.74,76600.0,63.258,63.56,63.2496,63.5348,76600.0
2014-04-17 14:40:00,75.74,75.9,75.67,75.71,92600.0,63.5348,63.669,63.4761,63.5096,92600.0
2014-04-17 14:45:00,75.72,75.82,75.66,75.78,106500.0,63.518,63.6019,63.4677,63.5684,106500.0
2014-04-17 14:50:00,75.79,75.98,75.79,75.93,88800.0,63.5768,63.7361,63.5768,63.6942,88800.0
2014-04-17 14:55:00,75.94,75.94,75.72,75.77,93900.0,63.7026,63.7026,63.518,63.56,93900.0
2014-04-17 15:00:00,75.78,75.81,75.64,75.79,77800.0,63.5684,63.5935,63.4509,63.5768,77800.0
2014-04-17 15:05:00,75.8,75.97,75.77,75.93,102100.0,63.5851,63.7277,63.56,63.6942,102100.0
2014-04-17 15:10:00,75.93,75.93,75.71,75.87,119400.0,63.6942,63.6942,63.5096,63.6439,119400.0
2014-04-17 15:15:00,75.88,76.31,75.88,76.31,132100.0,63.6523,64.013,63.6523,64.013,132100.0
2014-04-17 15:20:00,76.31,76.39,76.14,76.19,223100.0,64.013,64.0801,63.8704,63.9123,223100.0
2014-04-17 15:25:00,76.18,76.18,76.02,76.06,211300.0,63.9039,63.9039,63.7697,63.8032,211300.0
2014-04-17 15:30:00,76.06,76.09,75.97,76.09,236600.0,63.8032,63.8284,63.7277,63.8284,236600.0
2014-04-17 15:35:00,76.09,76.09,75.72,75.72,365200.0,63.8284,63.8284,63.518,63.518,365200.0
2014-04-17 15:40:00,75.72,75.85,75.65,75.81,293300.0,63.518,63.6271,63.4593,63.5935,293300.0
2014-04-17 15:45:00,75.82,76.01,75.78,75.96,337400.0,63.6019,63.7613,63.5684,63.7194,337400.0
2014-04-17 15:50:00,75.96,75.97,75.81,75.86,284100.0,63.7194,63.7277,63.5935,63.6355,284100.0
2014-04-17 15:55:00,75.85,75.87,75.76,75.78,422700.0,63.6271,63.6439,63.5516,63.5684,422700.0
2014-04-21 09:30:00,75.7,76.26,75.5,75.98,147600.0,63.5013,63.971,63.3335,63.7361,147600.0
2014-04-21 09:35:00,76.0,76.25,76.0,76.02,90500.0,63.7529,63.9626,63.7529,63.7697,90500.0
2014-04-21 09:40:00,76.06,76.48,76.04,76.4,90300.0,63.8032,64.1556,63.7865,64.0885,90300.0
2014-04-21 09:45:00,76.4,76.4,76.08,76.13,161600.0,64.0885,64.0885,63.82,63.862,161600.0
2014-04-21 09:50:00,76.11,76.29,76.06,76.06,37900.0,63.8452,63.9962,63.8032,63.8032,37900.0
2014-04-21 09:55:00,76.04,76.31,76.04,76.22,39000.0,63.7865,64.013,63.7865,63.9375,39000.0
2014-04-21 10:00:00,76.22,76.32,76.08,76.28,82300.0,63.9375,64.0213,63.82,63.9878,82300.0
2014-04-21 10:05:00,76.3,76.4,76.21,76.28,75400.0,64.0046,64.0885,63.9291,63.9878,75400.0
2014-04-21 10:10:00,76.28,76.28,76.0,76.12,30400.0,63.9878,63.9878,63.7529,63.8536,30400.0
2014-04-21 10:15:00,76.1,76.27,76.01,76.01,56700.0,63.8368,63.9794,63.7613,63.7613,56700.0
2014-04-21 10:20:00,76.01,76.21,75.99,76.09,57600.0,63.7613,63.9291,63.7445,63.8284,57600.0
2014-04-21 10:25:00,76.08,76.14,75.83,75.88,135300.0,63.82,63.8704,63.6103,63.6523,135300.0
2014-04-21 10:30:00,75.86,75.88,75.7,75.83,40700.0,63.6355,63.6523,63.5013,63.6103,40700.0
2014-04-21 10:35:00,75.81,75.82,75.67,75.69,40300.0,63.5935,63.6019,63.4761,63.4929,40300.0
2014-04-21 10:40:00,75.7,75.82,75.68,75.77,46400.0,63.5013,63.6019,63.4845,63.56,46400.0
2014-04-21 10:45:00,75.78,75.82,75.54,75.56,88700.0,63.5684,63.6019,63.367,63.3838,88700.0
2014-04-21 10:50:00,75.56,75.57,75.4,75.43,206600.0,63.3838,63.3922,63.2496,63.2748,206600.0
2014-04-21 10:55:00,75.45,75.5,75.25,75.3,82400.0,63.2915,63.3335,63.1238,63.1657,82400.0
2014-04-21 11:00:00,75.3,75.37,75.19,75.37,50200.0,63.1657,63.2244,63.0734,63.2244,50200.0
2014-04-21 11:05:00,75.36,75.44,75.34,75.4,43400.0,63.216,63.2832,63.1993,63.2496,43400.0
2014-04-21 11:10:00,75.4,75.51,75.4,75.47,67900.0,63.2496,63.3419,63.2496,63.3083,67900.0
2014-04-21 11:15:00,75.47,75.54,75.47,75.53,59300.0,63.3083,63.367,63.3083,63.3587,59300.0
2014-04-21 11:20:00,75.52,75.52,75.45,75.45,38700.0,63.3503,63.3503,63.2915,63.2915,38700.0
2014-04-21 11:25:00,75.46,75.49,75.41,75.46,39400.0,63.2999,63.3251,63.258,63.2999,39400.0
2014-04-21 11:30:00,75.48,75.59,75.43,75.56,57800.0,63.3167,63.409,63.2748,63.3838,57800.0
2014-04-21 11:35:00,75.56,75.56,75.5,75.52,38000.0,63.3838,63.3838,63.3335,63.3503,38000.0
2014-04-21 11:40:00,75.51,75.51,75.43,75.45,24900.0,63.3419,63.3419,63.2748,63.2915,24900.0
2014-04-21 11:45:00,75.46,75.5,75.4,75.41,37700.0,63.2999,63.3335,63.2496,63.258,37700.0
2014-04-21 11:50:00,75.41,75.46,75.4,75.42,26700.0,63.258,63.2999,63.2496,63.2664,26700.0
2014-04-21 11:55:00,75.42,75.44,75.31,75.35,49800.0,63.2664,63.2832,63.1741,63.2077,49800.0
2014-04-21 12:00:00,75.36,75.45,75.31,75.41,37100.0,63.216,63.2915,63.1741,63.258,37100.0
2014-04-21 12:05:00,75.42,75.42,75.31,75.35,35000.0,63.2664,63.2664,63.1741,63.2077,35000.0
2014-04-21 12:10:00,75.35,75.42,75.28,75.31,46800.0,63.2077,63.2664,63.1489,63.1741,46800.0
2014-04-21 12:15:00,75.33,75.35,75.29,75.34,28600.0,63.1909,63.2077,63.1573,63.1993,28600.0
2014-04-21 12:20:00,75.34,75.39,75.24,75.24,31100.0,63.1993,63.2412,63.1154,63.1154,31100.0
2014-04-21 12:25:00,75.24,75.39,75.24,75.35,27800.0,63.1154,63.2412,63.1154,63.2077,27800.0
2014-04-21 12:30:00,75.34,75.41,75.33,75.35,33200.0,63.1993,63.258,63.1909,63.2077,33200.0
2014-04-21 12:35:00,75.37,75.44,75.31,75.42,26800.0,63.2244,63.2832,63.1741,63.2664,26800.0
2014-04-21 12:40:00,75.43,75.54,75.42,75.51,32400.0,63.2748,63.367,63.2664,63.3419,32400.0
2014-04-21 12:45:00,75.53,75.65,75.52,75.6,30100.0,63.3587,63.4593,63.3503,63.4174,30100.0
2014-04-21 12:50:00,75.6,75.6,75.47,75.49,61700.0,63.4174,63.4174,63.3083,63.3251,61700.0
2014-04-21 12:55:00,75.5,75.55,75.44,75.55,136900.0,63.3335,63.3754,63.2832,63.3754,136900.0
2014-04-21 13:00:00,75.56,75.57,75.44,75.54,60200.0,63.3838,63.3922,63.2832,63.367,60200.0
2014-04-21 13:05:00,75.53,75.53,75.43,75.43,38100.0,63.3587,63.3587,63.2748,63.2748,38100.0
2014-04-21 13:10:00,75.43,75.44,75.39,75.44,25700.0,63.2748,63.2832,63.2412,63.2832,25700.0
2014-04-21 13:15:00,75.44,75.54,75.43,75.48,91200.0,63.2832,63.367,63.2748,63.3167,91200.0
2014-04-21 13:20:00,75.49,75.52,75.47,75.51,65500.0,63.3251,63.3503,63.3083,63.3419,65500.0
2014-04-21 13:25:00,75.5,75.51,75.45,75.46,28400.0,63.3335,63.3419,63.2915,63.2999,28400.0
2014-04-21 13:30:00,75.46,75.48,75.43,75.43,130900.0,63.2999,63.3167,63.2748,63.2748,130900.0
2014-04-21 13:35:00,75.43,75.46,75.41,75.43,26000.0,63.2748,63.2999,63.258,63.2748,26000.0
2014-04-21 13:40:00,75.45,75.45,75.41,75.44,72000.0,63.2915,63.2915,63.258,63.2832,72000.0
2014-04-21 13:45:00,75.45,75.45,75.3,75.33,70300.0,63.2915,63.2915,63.1657,63.1909,70300.0
2014-04-21 13:50:00,75.33,75.35,75.27,75.29,48800.0,63.1909,63.2077,63.1406,63.1573,48800.0
2014-04-21 13:55:00,75.3,75.31,75.28,75.3,52700.0,63.1657,63.1741,63.1489,63.1657,52700.0
2014-04-21 14:00:00,75.3,75.31,75.25,75.28,52100.0,63.1657,63.1741,63.1238,63.1489,52100.0
2014-04-21 14:05:00,75.29,75.35,75.27,75.34,37000.0,63.1573,63.2077,63.1406,63.1993,37000.0
2014-04-21 14:10:00,75.33,75.36,75.29,75.36,47800.0,63.1909,63.216,63.1573,63.216,47800.0
2014-04-21 14:15:00,75.36,75.36,75.33,75.34,35800.0,63.216,63.216,63.1909,63.1993,35800.0
2014-04-21 14:20:00,75.33,75.35,75.28,75.31,72000.0,63.1909,63.2077,63.1489,63.1741,72000.0
2014-04-21 14:25:00,75.31,75.37,75.3,75.33,42600.0,63.1741,63.2244,63.1657,63.1909,42600.0
2014-04-21 14:30:00,75.33,75.36,75.29,75.3,40500.0,63.1909,63.216,63.1573,63.1657,40500.0
2014-04-21 14:35:00,75.29,75.3,75.22,75.25,39500.0,63.1573,63.1657,63.0986,63.1238,39500.0
2014-04-21 14:40:00,75.25,75.25,75.2,75.22,41600.0,63.1238,63.1238,63.0818,63.0986,41600.0
2014-04-21 14:45:00,75.22,75.31,75.21,75.29,45300.0,63.0986,63.1741,63.0902,63.1573,45300.0
2014-04-21 14:50:00,75.28,75.29,75.19,75.2,43700.0,63.1489,63.1573,63.0734,63.0818,43700.0
2014-04-21 14:55:00,75.2,75.25,75.19,75.2,52700.0,63.0818,63.1238,63.0734,63.0818,52700.0
2014-04-21 15:00:00,75.2,75.2,75.17,75.2,45100.0,63.0818,63.0818,63.0567,63.0818,45100.0
2014-04-21 15:05:00,75.2,75.21,75.15,75.16,64400.0,63.0818,63.0902,63.0399,63.0483,64400.0
2014-04-21 15:10:00,75.17,75.17,75.08,75.12,161100.0,63.0567,63.0567,62.9812,63.0147,161100.0
2014-04-21 15:15:00,75.12,75.15,75.08,75.09,78800.0,63.0147,63.0399,62.9812,62.9896,78800.0
2014-04-21 15:20:00,75.09,75.12,75.02,75.06,105500.0,62.9896,63.0147,62.9308,62.9644,105500.0
2014-04-21 15:25:00,75.05,75.06,74.97,75.0,108500.0,62.956,62.9644,62.8889,62.9141,108500.0
2014-04-21 15:30:00,75.0,75.01,74.98,75.0,125900.0,62.9141,62.9224,62.8973,62.9141,125900.0
2014-04-21 15:35:00,75.0,75.01,74.99,75.0,125100.0,62.9141,62.9224,62.9057,62.9141,125100.0
2014-04-21 15:40:00,75.0,75.01,74.96,75.0,155900.0,62.9141,62.9224,62.8805,62.9141,155900.0
2014-04-21 15:45:00,75.0,75.02,74.88,74.93,257200.0,62.9141,62.9308,62.8134,62.8553,257200.0
2014-04-21 15:50:00,74.93,75.01,74.89,74.94,172000.0,62.8553,62.9224,62.8218,62.8637,172000.0
2014-04-21 15:55:00,74.93,74.98,74.79,74.94,646000.0,62.8553,62.8973,62.7379,62.8637,646000.0
2014-04-22 09:30:00,75.19,75.32,75.06,75.32,172100.0,63.0734,63.1825,62.9644,63.1825,172100.0
2014-04-22 09:35:00,75.3,75.42,75.14,75.27,308000.0,63.1657,63.2664,63.0315,63.1406,308000.0
2014-04-22 09:40:00,75.28,75.3,75.12,75.14,73500.0,63.1489,63.1657,63.0147,63.0315,73500.0
2014-04-22 09:45:00,75.15,75.29,74.96,75.02,86900.0,63.0399,63.1573,62.8805,62.9308,86900.0
2014-04-22 09:50:00,75.02,75.32,74.95,75.2,108800.0,62.9308,63.1825,62.8721,63.0818,108800.0
2014-04-22 09:55:00,75.2,75.29,75.15,75.21,98400.0,63.0818,63.1573,63.0399,63.0902,98400.0
2014-04-22 10:00:00,75.21,75.26,75.19,75.22,145800.0,63.0902,63.1322,63.0734,63.0986,145800.0
2014-04-22 10:05:00,75.22,75.26,75.22,75.24,143100.0,63.0986,63.1322,63.0986,63.1154,143100.0
2014-04-22 10:10:00,75.25,75.62,75.22,75.49,164700.0,63.1238,63.4342,63.0986,63.3251,164700.0
2014-04-22 10:15:00,75.49,75.54,75.47,75.5,111000.0,63.3251,63.367,63.3083,63.3335,111000.0
2014-04-22 10:20:00,75.5,75.52,75.46,75.5,169400.0,63.3335,63.3503,63.2999,63.3335,169400.0
2014-04-22 10:25:00,75.5,75.72,75.49,75.69,64800.0,63.3335,63.518,63.3251,63.4929,64800.0
2014-04-22 10:30:00,75.69,75.83,75.68,75.68,52400.0,63.4929,63.6103,63.4845,63.4845,52400.0
2014-04-22 10:35:00,75.68,75.75,75.64,75.7,49800.0,63.4845,63.5432,63.4509,63.5013,49800.0
2014-04-22 10:40:00,75.7,75.71,75.6,75.65,64500.0,63.5013,63.5096,63.4174,63.4593,64500.0
2014-04-22 10:45:00,75.65,75.66,75.63,75.64,88900.0,63.4593,63.4677,63.4425,63.4509,88900.0
2014-04-22 10:50:00,75.64,75.73,75.61,75.71,77400.0,63.4509,63.5264,63.4258,63.5096,77400.0
2014-04-22 10:55:00,75.73,75.81,75.71,75.75,80400.0,63.5264,63.5935,63.5096,63.5432,80400.0
2014-04-22 11:00:00,75.74,75.75,75.69,75.75,50600.0,63.5348,63.5432,63.4929,63.5432,50600.0
2014-04-22 11:05:00,75.74,75.77,75.71,75.72,61200.0,63.5348,63.56,63.5096,63.518,61200.0
2014-04-22 11:10:00,75.71,75.79,75.71,75.78,37000.0,63.5096,63.5768,63.5096,63.5684,37000.0
2014-04-22 11:15:00,75.78,75.8,75.74,75.77,74100.0,63.5684,63.5851,63.5348,63.56,74100.0
2014-04-22 11:20:00,75.78,75.8,75.71,75.72,40100.0,63.5684,63.5851,63.5096,63.518,40100.0
2014-04-22 11:25:00,75.72,75.79,75.63,75.79,73600.0,63.518,63.5768,63.4425,63.5768,73600.0
2014-04-22 11:30:00,75.79,75.79,75.72,75.74,69800.0,63.5768,63.5768,63.518,63.5348,69800.0
2014-04-22 11:35:00,75.75,75.8,75.74,75.79,106600.0,63.5432,63.5851,63.5348,63.5768,106600.0
2014-04-22 11:40:00,75.79,75.86,75.75,75.83,68400.0,63.5768,63.6355,63.5432,63.6103,68400.0
2014-04-22 11:45:00,75.82,75.89,75.82,75.89,37400.0,63.6019,63.6606,63.6019,63.6606,37400.0
2014-04-22 11:50:00,75.89,75.92,75.86,75.91,41700.0,63.6606,63.6858,63.6355,63.6774,41700.0
2014-04-22 11:55:00,75.92,75.94,75.88,75.91,51000.0,63.6858,63.7026,63.6523,63.6774,51000.0
2014-04-22 12:00:00,75.92,76.05,75.92,75.98,46500.0,63.6858,63.7949,63.6858,63.7361,46500.0
2014-04-22 12:05:00,75.98,76.1,75.96,76.09,45600.0,63.7361,63.8368,63.7194,63.8284,45600.0
2014-04-22 12:10:00,76.08,76.15,76.04,76.1,37100.0,63.82,63.8787,63.7865,63.8368,37100.0
2014-04-22 12:15:00,76.09,76.15,76.03,76.05,39200.0,63.8284,63.8787,63.7781,63.7949,39200.0
2014-04-22 12:20:00,76.05,76.1,76.0,76.1,42300.0,63.7949,63.8368,63.7529,63.8368,42300.0
2014-04-22 12:25:00,76.09,76.11,76.01,76.01,38900.0,63.8284,63.8452,63.7613,63.7613,38900.0
2014-04-22 12:30:00,76.03,76.11,76.03,76.09,23300.0,63.7781,63.8452,63.7781,63.8284,23300.0
2014-04-22 12:35:00,76.09,76.1,76.04,76.08,18500.0,63.8284,63.8368,63.7865,63.82,18500.0
2014-04-22 12:40:00,76.08,76.09,76.03,76.07,15600.0,63.82,63.8284,63.7781,63.8116,15600.0
2014-04-22 12:45:00,76.07,76.1,76.03,76.03,35000.0,63.8116,63.8368,63.7781,63.7781,35000.0
2014-04-22 12:50:00,76.02,76.07,76.01,76.05,22000.0,63.7697,63.8116,63.7613,63.7949,22000.0
2014-04-22 12:55:00,76.05,76.1,76.0,76.1,25300.0,63.7949,63.8368,63.7529,63.8368,25300.0
2014-04-22 13:00:00,76.09,76.14,76.08,76.09,44200.0,63.8284,63.8704,63.82,63.8284,44200.0
2014-04-22 13:05:00,76.09,76.09,76.05,76.08,11900.0,63.8284,63.8284,63.7949,63.82,11900.0
2014-04-22 13:10:00,76.08,76.08,76.04,76.06,19600.0,63.82,63.82,63.7865,63.8032,19600.0
2014-04-22 13:15:00,76.07,76.11,76.06,76.08,28100.0,63.8116,63.8452,63.8032,63.82,28100.0
2014-04-22 13:20:00,76.09,76.1,76.05,76.08,23100.0,63.8284,63.8368,63.7949,63.82,23100.0
2014-04-22 13:25:00,76.07,76.11,76.06,76.08,19900.0,63.8116,63.8452,63.8032,63.82,19900.0
2014-04-22 13:30:00,76.08,76.11,76.05,76.09,27400.0,63.82,63.8452,63.7949,63.8284,27400.0
2014-04-22 13:35:00,76.08,76.13,76.07,76.08,42200.0,63.82,63.862,63.8116,63.82,42200.0
2014-04-22 13:40:00,76.08,76.1,76.04,76.09,22900.0,63.82,63.8368,63.7865,63.8284,22900.0
2014-04-22 13:45:00,76.09,76.11,76.03,76.04,19700.0,63.8284,63.8452,63.7781,63.7865,19700.0
2014-04-22 13:50:00,76.05,76.12,76.03,76.12,27000.0,63.7949,63.8536,63.7781,63.8536,27000.0
2014-04-22 13:55:00,76.11,76.19,76.11,76.15,29500.0,63.8452,63.9123,63.8452,63.8787,29500.0
2014-04-22 14:00:00,76.14,76.19,76.13,76.15,29700.0,63.8704,63.9123,63.862,63.8787,29700.0
2014-04-22 14:05:00,76.14,76.16,76.11,76.14,34400.0,63.8704,63.8871,63.8452,63.8704,34400.0
2014-04-22 14:10:00,76.13,76.13,76.0,76.01,55900.0,63.862,63.862,63.7529,63.7613,55900.0
2014-04-22 14:15:00,76.0,76.05,76.0,76.03,39800.0,63.7529,63.7949,63.7529,63.7781,39800.0
2014-04-22 14:20:00,76.03,76.04,76.0,76.01,48300.0,63.7781,63.7865,63.7529,63.7613,48300.0
2014-04-22 14:25:00,76.01,76.02,75.92,75.93,65800.0,63.7613,63.7697,63.6858,63.6942,65800.0
2014-04-22 14:30:00,75.94,75.98,75.93,75.94,37100.0,63.7026,63.7361,63.6942,63.7026,37100.0
2014-04-22 14:35:00,75.94,76.0,75.94,76.0,25300.0,63.7026,63.7529,63.7026,63.7529,25300.0
2014-04-22 14:40:00,76.0,76.07,76.0,76.06,33300.0,63.7529,63.8116,63.7529,63.8032,33300.0
2014-04-22 14:45:00,76.05,76.09,76.03,76.06,45300.0,63.7949,63.8284,63.7781,63.8032,45300.0
2014-04-22 14:50:00,76.05,76.05,76.02,76.04,35400.0,63.7949,63.7949,63.7697,63.7865,35400.0
2014-04-22 14:55:00,76.03,76.03,75.97,76.0,55800.0,63.7781,63.7781,63.7277,63.7529,55800.0
2014-04-22 15:00:00,76.0,76.08,76.0,76.06,39900.0,63.7529,63.82,63.7529,63.8032,39900.0
2014-04-22 15:05:00,76.06,76.06,75.96,75.96,37800.0,63.8032,63.8032,63.7194,63.7194,37800.0
2014-04-22 15:10:00,75.97,75.97,75.87,75.95,44800.0,63.7277,63.7277,63.6439,63.711,44800.0
2014-04-22 15:15:00,75.96,75.96,75.86,75.86,45900.0,63.7194,63.7194,63.6355,63.6355,45900.0
2014-04-22 15:20:00,75.86,75.9,75.85,75.89,36500.0,63.6355,63.669,63.6271,63.6606,36500.0
2014-04-22 15:25:00,75.89,75.93,75.88,75.9,52200.0,63.6606,63.6942,63.6523,63.669,52200.0
2014-04-22 15:30:00,75.9,75.97,75.87,75.94,69000.0,63.669,63.7277,63.6439,63.7026,69000.0
2014-04-22 15:35:00,75.94,75.96,75.88,75.88,86600.0,63.7026,63.7194,63.6523,63.6523,86600.0
2014-04-22 15:40:00,75.87,75.88,75.81,75.83,103100.0,63.6439,63.6523,63.5935,63.6103,103100.0
2014-04-22 15:45:00,75.83,75.92,75.81,75.87,129900.0,63.6103,63.6858,63.5935,63.6439,129900.0
2014-04-22 15:50:00,75.86,75.92,75.86,75.86,115800.0,63.6355,63.6858,63.6355,63.6355,115800.0
2014-04-22 15:55:00,75.86,75.87,75.75,75.76,349100.0,63.6355,63.6439,63.5432,63.5516,349100.0
2014-04-23 09:30:00,75.81,75.91,75.58,75.74,74600.0,63.5935,63.6774,63.4006,63.5348,74600.0
2014-04-23 09:35:00,75.73,75.91,75.59,75.82,38200.0,63.5264,63.6774,63.409,63.6019,38200.0
2014-04-23 09:40:00,75.79,76.04,75.79,75.88,33300.0,63.5768,63.7865,63.5768,63.6523,33300.0
2014-04-23 09:45:00,75.88,75.88,75.58,75.58,43400.0,63.6523,63.6523,63.4006,63.4006,43400.0
2014-04-23 09:50:00,75.61,75.74,75.6,75.72,31400.0,63.4258,63.5348,63.4174,63.518,31400.0
2014-04-23 09:55:00,75.73,75.85,75.62,75.65,54300.0,63.5264,63.6271,63.4342,63.4593,54300.0
2014-04-23 10:00:00,75.65,75.66,75.48,75.66,47900.0,63.4593,63.4677,63.3167,63.4677,47900.0
2014-04-23 10:05:00,75.66,75.93,75.65,75.79,52600.0,63.4677,63.6942,63.4593,63.5768,52600.0
2014-04-23 10:10:00,75.79,75.95,75.78,75.89,45100.0,63.5768,63.711,63.5684,63.6606,45100.0
2014-04-23 10:15:00,75.89,76.01,75.88,75.91,37000.0,63.6606,63.7613,63.6523,63.6774,37000.0
2014-04-23 10:20:00,75.9,76.07,75.89,76.01,43000.0,63.669,63.8116,63.6606,63.7613,43000.0
2014-04-23 10:25:00,76.01,76.02,75.87,75.87,42500.0,63.7613,63.7697,63.6439,63.6439,42500.0
2014-04-23 10:30:00,75.88,75.99,75.86,75.97,35200.0,63.6523,63.7445,63.6355,63.7277,35200.0
2014-04-23 10:35:00,75.97,76.05,75.96,75.98,47800.0,63.7277,63.7949,63.7194,63.7361,47800.0
2014-04-23 10:40:00,75.98,76.0,75.91,75.93,43000.0,63.7361,63.7529,63.6774,63.6942,43000.0
2014-04-23 10:45:00,75.94,76.0,75.92,75.92,44700.0,63.7026,63.7529,63.6858,63.6858,44700.0
2014-04-23 10:50:00,75.92,75.94,75.84,75.87,39000.0,63.6858,63.7026,63.6187,63.6439,39000.0
2014-04-23 10:55:00,75.88,75.98,75.84,75.96,39000.0,63.6523,63.7361,63.6187,63.7194,39000.0
2014-04-23 11:00:00,75.95,75.95,75.8,75.8,21200.0,63.711,63.711,63.5851,63.5851,21200.0
2014-04-23 11:05:00,75.79,75.91,75.78,75.88,21700.0,63.5768,63.6774,63.5684,63.6523,21700.0
2014-04-23 11:10:00,75.88,75.95,75.8,75.81,52800.0,63.6523,63.711,63.5851,63.5935,52800.0
2014-04-23 11:15:00,75.8,75.8,75.69,75.73,67100.0,63.5851,63.5851,63.4929,63.5264,67100.0
2014-04-23 11:20:00,75.73,75.73,75.56,75.57,24400.0,63.5264,63.5264,63.3838,63.3922,24400.0
2014-04-23 11:25:00,75.56,75.62,75.55,75.58,30800.0,63.3838,63.4342,63.3754,63.4006,30800.0
2014-04-23 11:30:00,75.58,75.68,75.55,75.65,98200.0,63.4006,63.4845,63.3754,63.4593,98200.0
2014-04-23 11:35:00,75.65,75.65,75.58,75.61,58200.0,63.4593,63.4593,63.4006,63.4258,58200.0
2014-04-23 11:40:00,75.61,75.61,75.45,75.5,48400.0,63.4258,63.4258,63.2915,63.3335,48400.0
2014-04-23 11:45:00,75.51,75.56,75.5,75.55,45800.0,63.3419,63.3838,63.3335,63.3754,45800.0
2014-04-23 11:50:00,75.55,75.56,75.52,75.52,43800.0,63.3754,63.3838,63.3503,63.3503,43800.0
2014-04-23 11:55:00,75.52,75.54,75.51,75.53,39100.0,63.3503,63.367,63.3419,63.3587,39100.0
2014-04-23 12:00:00,75.53,75.54,75.48,75.51,39700.0,63.3587,63.367,63.3167,63.3419,39700.0
2014-04-23 12:05:00,75.51,75.51,75.43,75.45,33400.0,63.3419,63.3419,63.2748,63.2915,33400.0
2014-04-23 12:10:00,75.45,75.51,75.44,75.51,40800.0,63.2915,63.3419,63.2832,63.3419,40800.0
2014-04-23 12:15:00,75.5,75.57,75.5,75.54,25600.0,63.3335,63.3922,63.3335,63.367,25600.0
2014-04-23 12:20:00,75.54,75.54,75.47,75.48,43900.0,63.367,63.367,63.3083,63.3167,43900.0
2014-04-23 12:25:00,75.48,75.54,75.44,75.54,35600.0,63.3167,63.367,63.2832,63.367,35600.0
2014-04-23 12:30:00,75.54,75.62,75.5,75.61,28700.0,63.367,63.4342,63.3335,63.4258,28700.0
2014-04-23 12:35:00,75.61,75.62,75.59,75.6,40200.0,63.4258,63.4342,63.409,63.4174,40200.0
2014-04-23 12:40:00,75.6,75.62,75.55,75.6,28100.0,63.4174,63.4342,63.3754,63.4174,28100.0
2014-04-23 12:45:00,75.6,75.62,75.54,75.56,53700.0,63.4174,63.4342,63.367,63.3838,53700.0
2014-04-23 12:50:00,75.56,75.58,75.47,75.47,43300.0,63.3838,63.4006,63.3083,63.3083,43300.0
2014-04-23 12:55:00,75.48,75.48,75.24,75.24,90000.0,63.3167,63.3167,63.1154,63.1154,90000.0
2014-04-23 13:00:00,75.23,75.5,75.2,75.5,62900.0,63.107,63.3335,63.0818,63.3335,62900.0
2014-04-23 13:05:00,75.51,75.51,75.33,75.37,64600.0,63.3419,63.3419,63.1909,63.2244,64600.0
2014-04-23 13:10:00,75.37,75.42,75.32,75.39,29500.0,63.2244,63.2664,63.1825,63.2412,29500.0
2014-04-23 13:15:00,75.4,75.41,75.34,75.36,34000.0,63.2496,63.258,63.1993,63.216,34000.0
2014-04-23 13:20:00,75.37,75.37,75.29,75.31,18500.0,63.2244,63.2244,63.1573,63.1741,18500.0
2014-04-23 13:25:00,75.31,75.31,75.22,75.24,51300.0,63.1741,63.1741,63.0986,63.1154,51300.0
2014-04-23 13:30:00,75.24,75.25,75.12,75.14,60900.0,63.1154,63.1238,63.0147,63.0315,60900.0
2014-04-23 13:35:00,75.14,75.23,75.11,75.22,34000.0,63.0315,63.107,63.0063,63.0986,34000.0
2014-04-23 13:40:00,75.22,75.3,75.22,75.26,27400.0,63.0986,63.1657,63.0986,63.1322,27400.0
2014-04-23 13:45:00,75.26,75.29,75.18,75.21,30900.0,63.1322,63.1573,63.0651,63.0902,30900.0
2014-04-23 13:50:00,75.22,75.33,75.22,75.3,27700.0,63.0986,63.1909,63.0986,63.1657,27700.0
2014-04-23 13:55:00,75.31,75.35,75.27,75.28,34600.0,63.1741,63.2077,63.1406,63.1489,34600.0
2014-04-23 14:00:00,75.29,75.34,75.27,75.34,30300.0,63.1573,63.1993,63.1406,63.1993,30300.0
2014-04-23 14:05:00,75.33,75.39,75.28,75.38,36200.0,63.1909,63.2412,63.1489,63.2328,36200.0
2014-04-23 14:10:00,75.37,75.39,75.33,75.34,27300.0,63.2244,63.2412,63.1909,63.1993,27300.0
2014-04-23 14:15:00,75.34,75.39,75.32,75.39,29800.0,63.1993,63.2412,63.1825,63.2412,29800.0
2014-04-23 14:20:00,75.39,75.41,75.38,75.39,25800.0,63.2412,63.258,63.2328,63.2412,25800.0
2014-04-23 14:25:00,75.4,75.4,75.34,75.36,34800.0,63.2496,63.2496,63.1993,63.216,34800.0
2014-04-23 14:30:00,75.35,75.4,75.34,75.4,33000.0,63.2077,63.2496,63.1993,63.2496,33000.0
2014-04-23 14:35:00,75.41,75.48,75.4,75.48,31900.0,63.258,63.3167,63.2496,63.3167,31900.0
2014-04-23 14:40:00,75.48,75.51,75.41,75.42,33900.0,63.3167,63.3419,63.258,63.2664,33900.0
2014-04-23 14:45:00,75.43,75.46,75.41,75.44,20000.0,63.2748,63.2999,63.258,63.2832,20000.0
2014-04-23 14:50:00,75.45,75.52,75.45,75.48,32200.0,63.2915,63.3503,63.2915,63.3167,32200.0
2014-04-23 14:55:00,75.47,75.5,75.45,75.48,24400.0,63.3083,63.3335,63.2915,63.3167,24400.0
2014-04-23 15:00:00,75.48,75.49,75.39,75.42,43100.0,63.3167,63.3251,63.2412,63.2664,43100.0
2014-04-23 15:05:00,75.42,75.45,75.42,75.45,38800.0,63.2664,63.2915,63.2664,63.2915,38800.0
2014-04-23 15:10:00,75.45,75.51,75.45,75.49,35000.0,63.2915,63.3419,63.2915,63.3251,35000.0
2014-04-23 15:15:00,75.48,75.48,75.42,75.42,29200.0,63.3167,63.3167,63.2664,63.2664,29200.0
2014-04-23 15:20:00,75.42,75.49,75.42,75.47,47200.0,63.2664,63.3251,63.2664,63.3083,47200.0
2014-04-23 15:25:00,75.47,75.49,75.38,75.39,70900.0,63.3083,63.3251,63.2328,63.2412,70900.0
2014-04-23 15:30:00,75.39,75.44,75.31,75.32,134600.0,63.2412,63.2832,63.1741,63.1825,134600.0
2014-04-23 15:35:00,75.31,75.33,75.25,75.3,153000.0,63.1741,63.1909,63.1238,63.1657,153000.0
2014-04-23 15:40:00,75.29,75.4,75.29,75.39,84100.0,63.1573,63.2496,63.1573,63.2412,84100.0
2014-04-23 15:45:00,75.38,75.39,75.29,75.31,153600.0,63.2328,63.2412,63.1573,63.1741,153600.0
2014-04-23 15:50:00,75.31,75.41,75.3,75.38,144900.0,63.1741,63.258,63.1657,63.2328,144900.0
2014-04-23 15:55:00,75.39,75.4,75.32,75.34,159300.0,63.2412,63.2496,63.1825,63.1993,159300.0
2014-04-24 09:30:00,76.15,76.46,75.95,76.44,143500.0,63.8787,64.1388,63.711,64.122,143500.0
2014-04-24 09:35:00,76.41,76.42,76.09,76.23,108400.0,64.0968,64.1052,63.8284,63.9459,108400.0
2014-04-24 09:40:00,76.25,76.25,76.04,76.06,106300.0,63.9626,63.9626,63.7865,63.8032,106300.0
2014-04-24 09:45:00,76.03,76.06,75.96,76.03,122400.0,63.7781,63.8032,63.7194,63.7781,122400.0
2014-04-24 09:50:00,76.03,76.21,76.0,76.21,54600.0,63.7781,63.9291,63.7529,63.9291,54600.0
2014-04-24 09:55:00,76.23,76.33,76.13,76.27,41700.0,63.9459,64.0297,63.862,63.9794,41700.0
2014-04-24 10:00:00,76.26,76.26,75.91,76.22,142100.0,63.971,63.971,63.6774,63.9375,142100.0
2014-04-24 10:05:00,76.21,76.26,76.11,76.18,82100.0,63.9291,63.971,63.8452,63.9039,82100.0
2014-04-24 10:10:00,76.19,76.21,76.1,76.15,35800.0,63.9123,63.9291,63.8368,63.8787,35800.0
2014-04-24 10:15:00,76.15,76.46,76.12,76.39,42600.0,63.8787,64.1388,63.8536,64.0801,42600.0
2014-04-24 10:20:00,76.41,76.49,76.4,76.41,24900.0,64.0968,64.164,64.0885,64.0968,24900.0
2014-04-24 10:25:00,76.41,76.49,76.37,76.43,49200.0,64.0968,64.164,64.0633,64.1136,49200.0
2014-04-24 10:30:00,76.43,76.5,76.31,76.34,30400.0,64.1136,64.1723,64.013,64.0381,30400.0
2014-04-24 10:35:00,76.36,76.47,76.34,76.41,28400.0,64.0549,64.1472,64.0381,64.0968,28400.0
2014-04-24 10:40:00,76.41,76.54,76.41,76.53,42100.0,64.0968,64.2059,64.0968,64.1975,42100.0
2014-04-24 10:45:00,76.53,76.62,76.51,76.57,31000.0,64.1975,64.273,64.1807,64.2311,31000.0
2014-04-24 10:50:00,76.58,76.58,76.49,76.53,43400.0,64.2395,64.2395,64.164,64.1975,43400.0
2014-04-24 10:55:00,76.51,76.67,76.5,76.65,53300.0,64.1807,64.3149,64.1723,64.2982,53300.0
2014-04-24 11:00:00,76.65,76.72,76.62,76.7,54100.0,64.2982,64.3569,64.273,64.3401,54100.0
2014-04-24 11:05:00,76.71,76.8,76.69,76.8,34500.0,64.3485,64.424,64.3317,64.424,34500.0
2014-04-24 11:10:00,76.81,76.89,76.76,76.86,25000.0,64.4324,64.4995,64.3904,64.4743,25000.0
2014-04-24 11:15:00,76.85,76.98,76.84,76.93,46300.0,64.4659,64.575,64.4576,64.533,46300.0
2014-04-24 11:20:00,76.93,77.05,76.92,77.0,61300.0,64.533,64.6337,64.5247,64.5918,61300.0
2014-04-24 11:25:00,76.98,77.0,76.83,76.83,31800.0,64.575,64.5918,64.4492,64.4492,31800.0
2014-04-24 11:30:00,76.83,76.94,76.79,76.88,20500.0,64.4492,64.5414,64.4156,64.4911,20500.0
2014-04-24 11:35:00,76.89,77.0,76.81,76.96,32300.0,64.4995,64.5918,64.4324,64.5582,32300.0
2014-04-24 11:40:00,76.92,76.94,76.79,76.83,61200.0,64.5247,64.5414,64.4156,64.4492,61200.0
2014-04-24 11:45:00,76.82,76.88,76.79,76.81,17100.0,64.4408,64.4911,64.4156,64.4324,17100.0
2014-04-24 11:50:00,76.79,76.87,76.77,76.85,19400.0,64.4156,64.4827,64.3988,64.4659,19400.0
2014-04-24 11:55:00,76.85,76.89,76.76,76.76,23300.0,64.4659,64.4995,64.3904,64.3904,23300.0
2014-04-24 12:00:00,76.75,76.82,76.73,76.81,63300.0,64.3821,64.4408,64.3653,64.4324,63300.0
2014-04-24 12:05:00,76.81,76.82,76.7,76.72,20000.0,64.4324,64.4408,64.3401,64.3569,20000.0
2014-04-24 12:10:00,76.71,76.74,76.68,76.73,13600.0,64.3485,64.3737,64.3233,64.3653,13600.0
2014-04-24 12:15:00,76.74,76.83,76.74,76.81,71600.0,64.3737,64.4492,64.3737,64.4324,71600.0
2014-04-24 12:20:00,76.81,76.92,76.8,76.81,20700.0,64.4324,64.5247,64.424,64.4324,20700.0
2014-04-24 12:25:00,76.81,76.87,76.79,76.86,44100.0,64.4324,64.4827,64.4156,64.4743,44100.0
2014-04-24 12:30:00,76.86,76.94,76.85,76.94,86800.0,64.4743,64.5414,64.4659,64.5414,86800.0
2014-04-24 12:35:00,76.95,76.96,76.86,76.88,54200.0,64.5498,64.5582,64.4743,64.4911,54200.0
2014-04-24 12:40:00,76.87,76.92,76.81,76.9,16700.0,64.4827,64.5247,64.4324,64.5079,16700.0
2014-04-24 12:45:00,76.89,76.95,76.88,76.92,14800.0,64.4995,64.5498,64.4911,64.5247,14800.0
2014-04-24 12:50:00,76.91,77.02,76.86,76.99,49700.0,64.5163,64.6085,64.4743,64.5834,49700.0
2014-04-24 12:55:00,76.98,77.05,76.97,77.05,28300.0,64.575,64.6337,64.5666,64.6337,28300.0
2014-04-24 13:00:00,77.05,77.08,76.91,76.91,21100.0,64.6337,64.6589,64.5163,64.5163,21100.0
2014-04-24 13:05:00,76.92,76.94,76.83,76.84,8700.0,64.5247,64.5414,64.4492,64.4576,8700.0
2014-04-24 13:10:00,76.83,76.9,76.83,76.87,19500.0,64.4492,64.5079,64.4492,64.4827,19500.0
2014-04-24 13:15:00,76.88,76.88,76.83,76.88,14400.0,64.4911,64.4911,64.4492,64.4911,14400.0
2014-04-24 13:20:00,76.87,76.92,76.83,76.92,45000.0,64.4827,64.5247,64.4492,64.5247,45000.0
2014-04-24 13:25:00,76.9,77.06,76.89,76.98,33900.0,64.5079,64.6421,64.4995,64.575,33900.0
2014-04-24 13:30:00,76.97,76.97,76.9,76.91,17700.0,64.5666,64.5666,64.5079,64.5163,17700.0
2014-04-24 13:35:00,76.89,76.9,76.76,76.76,25100.0,64.4995,64.5079,64.3904,64.3904,25100.0
2014-04-24 13:40:00,76.76,76.87,76.73,76.85,30200.0,64.3904,64.4827,64.3653,64.4659,30200.0
2014-04-24 13:45:00,76.86,76.86,76.68,76.72,30000.0,64.4743,64.4743,64.3233,64.3569,30000.0
2014-04-24 13:50:00,76.72,76.77,76.69,76.71,33000.0,64.3569,64.3988,64.3317,64.3485,33000.0
2014-04-24 13:55:00,76.72,76.78,76.69,76.78,40900.0,64.3569,64.4072,64.3317,64.4072,40900.0
2014-04-24 14:00:00,76.78,76.8,76.73,76.77,72400.0,64.4072,64.424,64.3653,64.3988,72400.0
2014-04-24 14:05:00,76.77,76.88,76.74,76.74,22100.0,64.3988,64.4911,64.3737,64.3737,22100.0
2014-04-24 14:10:00,76.73,76.76,76.67,76.75,31600.0,64.3653,64.3904,64.3149,64.3821,31600.0
2014-04-24 14:15:00,76.75,76.8,76.69,76.75,17600.0,64.3821,64.424,64.3317,64.3821,17600.0
2014-04-24 14:20:00,76.75,76.76,76.69,76.69,22400.0,64.3821,64.3904,64.3317,64.3317,22400.0
2014-04-24 14:25:00,76.69,76.78,76.67,76.77,33600.0,64.3317,64.4072,64.3149,64.3988,33600.0
2014-04-24 14:30:00,76.77,76.78,76.67,76.78,20200.0,64.3988,64.4072,64.3149,64.4072,20200.0
2014-04-24 14:35:00,76.76,76.84,76.74,76.81,30700.0,64.3904,64.4576,64.3737,64.4324,30700.0
2014-04-24 14:40:00,76.81,76.84,76.76,76.81,63900.0,64.4324,64.4576,64.3904,64.4324,63900.0
2014-04-24 14:45:00,76.81,76.89,76.8,76.88,35500.0,64.4324,64.4995,64.424,64.4911,35500.0
2014-04-24 14:50:00,76.89,76.89,76.84,76.87,50800.0,64.4995,64.4995,64.4576,64.4827,50800.0
2014-04-24 14:55:00,76.86,76.89,76.83,76.89,47500.0,64.4743,64.4995,64.4492,64.4995,47500.0
2014-04-24 15:00:00,76.9,76.98,76.88,76.95,41000.0,64.5079,64.575,64.4911,64.5498,41000.0
2014-04-24 15:05:00,76.96,76.98,76.89,76.94,57000.0,64.5582,64.575,64.4995,64.5414,57000.0
2014-04-24 15:10:00,76.94,76.94,76.84,76.87,50000.0,64.5414,64.5414,64.4576,64.4827,50000.0
2014-04-24 15:15:00,76.88,76.91,76.84,76.88,60100.0,64.4911,64.5163,64.4576,64.4911,60100.0
2014-04-24 15:20:00,76.88,76.91,76.85,76.91,47100.0,64.4911,64.5163,64.4659,64.5163,47100.0
2014-04-24 15:25:00,76.9,76.9,76.78,76.8,68600.0,64.5079,64.5079,64.4072,64.424,68600.0
2014-04-24 15:30:00,76.81,76.88,76.76,76.76,49600.0,64.4324,64.4911,64.3904,64.3904,49600.0
2014-04-24 15:35:00,76.75,76.81,76.74,76.81,40000.0,64.3821,64.4324,64.3737,64.4324,40000.0
2014-04-24 15:40:00,76.8,76.81,76.69,76.69,66700.0,64.424,64.4324,64.3317,64.3317,66700.0
2014-04-24 15:45:00,76.69,76.73,76.63,76.63,144500.0,64.3317,64.3653,64.2814,64.2814,144500.0
2014-04-24 15:50:00,76.63,76.67,76.59,76.6,232400.0,64.2814,64.3149,64.2478,64.2562,232400.0
2014-04-24 15:55:00,76.6,76.64,76.54,76.59,226600.0,64.2562,64.2898,64.2059,64.2478,226600.0
2014-04-25 09:30:00,76.57,77.0,76.44,76.77,185000.0,64.2311,64.5918,64.122,64.3988,185000.0
2014-04-25 09:35:00,76.77,77.23,76.71,77.2,115100.0,64.3988,64.7847,64.3485,64.7595,115100.0
2014-04-25 09:40:00,77.2,77.29,77.02,77.09,54100.0,64.7595,64.835,64.6085,64.6673,54100.0
2014-04-25 09:45:00,77.08,77.08,76.56,76.62,45000.0,64.6589,64.6589,64.2227,64.273,45000.0
2014-04-25 09:50:00,76.61,76.61,76.42,76.53,42600.0,64.2646,64.2646,64.1052,64.1975,42600.0
2014-04-25 09:55:00,76.54,76.7,76.48,76.56,49000.0,64.2059,64.3401,64.1556,64.2227,49000.0
2014-04-25 10:00:00,76.57,76.59,76.29,76.44,65700.0,64.2311,64.2478,63.9962,64.122,65700.0
2014-04-25 10:05:00,76.42,76.53,76.3,76.39,41600.0,64.1052,64.1975,64.0046,64.0801,41600.0
2014-04-25 10:10:00,76.39,76.42,76.28,76.32,47500.0,64.0801,64.1052,63.9878,64.0213,47500.0
2014-04-25 10:15:00,76.29,76.48,76.19,76.41,173100.0,63.9962,64.1556,63.9123,64.0968,173100.0
2014-04-25 10:20:00,76.4,76.45,76.28,76.31,51100.0,64.0885,64.1304,63.9878,64.013,51100.0
2014-04-25 10:25:00,76.31,76.4,76.27,76.28,60900.0,64.013,64.0885,63.9794,63.9878,60900.0
2014-04-25 10:30:00,76.28,76.3,75.95,75.95,75100.0,63.9878,64.0046,63.711,63.711,75100.0
2014-04-25 10:35:00,75.96,75.96,75.82,75.93,40300.0,63.7194,63.7194,63.6019,63.6942,40300.0
2014-04-25 10:40:00,75.93,76.13,75.9,76.02,93400.0,63.6942,63.862,63.669,63.7697,93400.0
2014-04-25 10:45:00,76.0,76.08,75.83,75.85,46400.0,63.7529,63.82,63.6103,63.6271,46400.0
2014-04-25 10:50:00,75.86,75.89,75.69,75.84,75700.0,63.6355,63.6606,63.4929,63.6187,75700.0
2014-04-25 10:55:00,75.84,75.89,75.73,75.73,49400.0,63.6187,63.6606,63.5264,63.5264,49400.0
2014-04-25 11:00:00,75.73,75.78,75.7,75.72,35000.0,63.5264,63.5684,63.5013,63.518,35000.0
2014-04-25 11:05:00,75.72,75.72,75.57,75.63,59400.0,63.518,63.518,63.3922,63.4425,59400.0
2014-04-25 11:10:00,75.63,75.64,75.54,75.6,58300.0,63.4425,63.4509,63.367,63.4174,58300.0
2014-04-25 11:15:00,75.6,75.67,75.57,75.57,60700.0,63.4174,63.4761,63.3922,63.3922,60700.0
2014-04-25 11:20:00,75.58,75.62,75.27,75.3,125400.0,63.4006,63.4342,63.1406,63.1657,125400.0
2014-04-25 11:25:00,75.31,75.44,75.23,75.39,110100.0,63.1741,63.2832,63.107,63.2412,110100.0
2014-04-25 11:30:00,75.4,75.51,75.35,75.46,46300.0,63.2496,63.3419,63.2077,63.2999,46300.0
2014-04-25 11:35:00,75.46,75.57,75.45,75.57,51700.0,63.2999,63.3922,63.2915,63.3922,51700.0
2014-04-25 11:40:00,75.57,75.67,75.52,75.67,72300.0,63.3922,63.4761,63.3503,63.4761,72300.0
2014-04-25 11:45:00,75.66,75.66,75.56,75.56,36700.0,63.4677,63.4677,63.3838,63.3838,36700.0
2014-04-25 11:50:00,75.55,75.82,75.52,75.8,42900.0,63.3754,63.6019,63.3503,63.5851,42900.0
2014-04-25 11:55:00,75.79,75.81,75.65,75.65,26400.0,63.5768,63.5935,63.4593,63.4593,26400.0
2014-04-25 12:00:00,75.65,75.83,75.65,75.81,30100.0,63.4593,63.6103,63.4593,63.5935,30100.0
2014-04-25 12:05:00,75.81,75.9,75.72,75.89,97500.0,63.5935,63.669,63.518,63.6606,97500.0
2014-04-25 12:10:00,75.9,75.92,75.82,75.84,43200.0,63.669,63.6858,63.6019,63.6187,43200.0
2014-04-25 12:15:00,75.85,75.96,75.85,75.92,41300.0,63.6271,63.7194,63.6271,63.6858,41300.0
2014-04-25 12:20:00,75.92,75.92,75.84,75.89,15000.0,63.6858,63.6858,63.6187,63.6606,15000.0
2014-04-25 12:25:00,75.89,75.95,75.87,75.87,74400.0,63.6606,63.711,63.6439,63.6439,74400.0
2014-04-25 12:30:00,75.87,75.93,75.85,75.92,20500.0,63.6439,63.6942,63.6271,63.6858,20500.0
2014-04-25 12:35:00,75.93,75.93,75.79,75.8,17900.0,63.6942,63.6942,63.5768,63.5851,17900.0
2014-04-25 12:40:00,75.8,75.82,75.73,75.76,40400.0,63.5851,63.6019,63.5264,63.5516,40400.0
2014-04-25 12:45:00,75.74,75.76,75.62,75.7,54100.0,63.5348,63.5516,63.4342,63.5013,54100.0
2014-04-25 12:50:00,75.72,75.79,75.7,75.74,70700.0,63.518,63.5768,63.5013,63.5348,70700.0
2014-04-25 12:55:00,75.74,75.78,75.72,75.78,17900.0,63.5348,63.5684,63.518,63.5684,17900.0
2014-04-25 13:00:00,75.8,75.81,75.67,75.68,126400.0,63.5851,63.5935,63.4761,63.4845,126400.0
2014-04-25 13:05:00,75.68,75.7,75.62,75.7,25400.0,63.4845,63.5013,63.4342,63.5013,25400.0
2014-04-25 13:10:00,75.69,75.69,75.61,75.63,37300.0,63.4929,63.4929,63.4258,63.4425,37300.0
2014-04-25 13:15:00,75.64,75.66,75.6,75.66,25300.0,63.4509,63.4677,63.4174,63.4677,25300.0
2014-04-25 13:20:00,75.66,75.69,75.6,75.65,28400.0,63.4677,63.4929,63.4174,63.4593,28400.0
2014-04-25 13:25:00,75.65,75.75,75.65,75.7,18700.0,63.4593,63.5432,63.4593,63.5013,18700.0
2014-04-25 13:30:00,75.69,75.69,75.65,75.65,18300.0,63.4929,63.4929,63.4593,63.4593,18300.0
2014-04-25 13:35:00,75.64,75.78,75.63,75.78,16700.0,63.4509,63.5684,63.4425,63.5684,16700.0
2014-04-25 13:40:00,75.78,75.86,75.77,75.86,21700.0,63.5684,63.6355,63.56,63.6355,21700.0
2014-04-25 13:45:00,75.85,75.94,75.84,75.85,21800.0,63.6271,63.7026,63.6187,63.6271,21800.0
2014-04-25 13:50:00,75.86,75.91,75.82,75.88,37700.0,63.6355,63.6774,63.6019,63.6523,37700.0
2014-04-25 13:55:00,75.87,75.98,75.87,75.95,29100.0,63.6439,63.7361,63.6439,63.711,29100.0
2014-04-25 14:00:00,75.95,75.97,75.76,75.76,28700.0,63.711,63.7277,63.5516,63.5516,28700.0
2014-04-25 14:05:00,75.77,75.81,75.74,75.81,44800.0,63.56,63.5935,63.5348,63.5935,44800.0
2014-04-25 14:10:00,75.8,75.8,75.72,75.74,42200.0,63.5851,63.5851,63.518,63.5348,42200.0
2014-04-25 14:15:00,75.74,75.74,75.66,75.72,41200.0,63.5348,63.5348,63.4677,63.518,41200.0
2014-04-25 14:20:00,75.73,75.74,75.66,75.72,49100.0,63.5264,63.5348,63.4677,63.518,49100.0
2014-04-25 14:25:00,75.72,75.8,75.65,75.75,46400.0,63.518,63.5851,63.4593,63.5432,46400.0
2014-04-25 14:30:00,75.75,75.83,75.67,75.83,42500.0,63.5432,63.6103,63.4761,63.6103,42500.0
2014-04-25 14:35:00,75.84,75.94,75.81,75.9,35100.0,63.6187,63.7026,63.5935,63.669,35100.0
2014-04-25 14:40:00,75.9,75.91,75.75,75.78,40100.0,63.669,63.6774,63.5432,63.5684,40100.0
2014-04-25 14:45:00,75.77,75.87,75.74,75.87,42300.0,63.56,63.6439,63.5348,63.6439,42300.0
2014-04-25 14:50:00,75.87,75.97,75.84,75.9,101700.0,63.6439,63.7277,63.6187,63.669,101700.0
2014-04-25 14:55:00,75.89,75.89,75.79,75.8,35400.0,63.6606,63.6606,63.5768,63.5851,35400.0
2014-04-25 15:00:00,75.8,75.89,75.79,75.89,41000.0,63.5851,63.6606,63.5768,63.6606,41000.0
2014-04-25 15:05:00,75.89,75.92,75.79,75.8,33200.0,63.6606,63.6858,63.5768,63.5851,33200.0
2014-04-25 15:10:00,75.79,75.81,75.74,75.77,51400.0,63.5768,63.5935,63.5348,63.56,51400.0
2014-04-25 15:15:00,75.78,75.8,75.71,75.74,50200.0,63.5684,63.5851,63.5096,63.5348,50200.0
2014-04-25 15:20:00,75.75,75.85,75.75,75.85,45800.0,63.5432,63.6271,63.5432,63.6271,45800.0
2014-04-25 15:25:00,75.85,75.91,75.82,75.84,66300.0,63.6271,63.6774,63.6019,63.6187,66300.0
2014-04-25 15:30:00,75.85,75.93,75.73,75.73,87100.0,63.6271,63.6942,63.5264,63.5264,87100.0
2014-04-25 15:35:00,75.73,75.77,75.64,75.7,135800.0,63.5264,63.56,63.4509,63.5013,135800.0
2014-04-25 15:40:00,75.7,75.72,75.62,75.68,125600.0,63.5013,63.518,63.4342,63.4845,125600.0
2014-04-25 15:45:00,75.68,75.72,75.65,75.65,156000.0,63.4845,63.518,63.4593,63.4593,156000.0
2014-04-25 15:50:00,75.66,75.69,75.64,75.68,176600.0,63.4677,63.4929,63.4509,63.4845,176600.0
2014-04-25 15:55:00,75.68,75.7,75.62,75.67,297400.0,63.4845,63.5013,63.4342,63.4761,297400.0
2014-04-28 09:30:00,76.34,76.58,76.15,76.46,163900.0,64.0381,64.2395,63.8787,64.1388,163900.0
2014-04-28 09:35:00,76.47,76.47,75.61,75.79,105400.0,64.1472,64.1472,63.4258,63.5768,105400.0
2014-04-28 09:40:00,75.78,76.0,75.77,75.9,72200.0,63.5684,63.7529,63.56,63.669,72200.0
2014-04-28 09:45:00,75.91,76.1,75.81,75.82,52900.0,63.6774,63.8368,63.5935,63.6019,52900.0
2014-04-28 09:50:00,75.81,76.1,75.81,76.04,75400.0,63.5935,63.8368,63.5935,63.7865,75400.0
2014-04-28 09:55:00,76.04,76.26,76.0,76.09,175100.0,63.7865,63.971,63.7529,63.8284,175100.0
2014-04-28 10:00:00,76.1,76.29,76.07,76.09,98700.0,63.8368,63.9962,63.8116,63.8284,98700.0
2014-04-28 10:05:00,76.08,76.29,76.02,76.28,126800.0,63.82,63.9962,63.7697,63.9878,126800.0
2014-04-28 10:10:00,76.29,76.36,76.27,76.28,35100.0,63.9962,64.0549,63.9794,63.9878,35100.0
2014-04-28 10:15:00,76.3,76.4,76.23,76.27,49600.0,64.0046,64.0885,63.9459,63.9794,49600.0
2014-04-28 10:20:00,76.24,76.36,76.24,76.24,35900.0,63.9542,64.0549,63.9542,63.9542,35900.0
2014-04-28 10:25:00,76.25,76.29,76.08,76.08,47900.0,63.9626,63.9962,63.82,63.82,47900.0
2014-04-28 10:30:00,76.09,76.24,76.02,76.02,150800.0,63.8284,63.9542,63.7697,63.7697,150800.0
2014-04-28 10:35:00,76.02,76.13,76.02,76.13,24100.0,63.7697,63.862,63.7697,63.862,24100.0
2014-04-28 10:40:00,76.1,76.2,76.09,76.18,25800.0,63.8368,63.9207,63.8284,63.9039,25800.0
2014-04-28 10:45:00,76.17,76.17,76.11,76.12,22800.0,63.8955,63.8955,63.8452,63.8536,22800.0
2014-04-28 10:50:00,76.12,76.16,76.06,76.07,21000.0,63.8536,63.8871,63.8032,63.8116,21000.0
2014-04-28 10:55:00,76.06,76.1,76.03,76.03,23400.0,63.8032,63.8368,63.7781,63.7781,23400.0
2014-04-28 11:00:00,76.04,76.14,76.04,76.12,189300.0,63.7865,63.8704,63.7865,63.8536,189300.0
2014-04-28 11:05:00,76.11,76.14,76.0,76.07,43700.0,63.8452,63.8704,63.7529,63.8116,43700.0
2014-04-28 11:10:00,76.07,76.07,75.86,75.89,31700.0,63.8116,63.8116,63.6355,63.6606,31700.0
2014-04-28 11:15:00,75.89,75.89,75.73,75.74,27400.0,63.6606,63.6606,63.5264,63.5348,27400.0
2014-04-28 11:20:00,75.74,75.75,75.52,75.58,41500.0,63.5348,63.5432,63.3503,63.4006,41500.0
2014-04-28 11:25:00,75.57,75.75,75.52,75.73,89400.0,63.3922,63.5432,63.3503,63.5264,89400.0
2014-04-28 11:30:00,75.72,75.77,75.7,75.72,26100.0,63.518,63.56,63.5013,63.518,26100.0
2014-04-28 11:35:00,75.75,75.85,75.75,75.76,27200.0,63.5432,63.6271,63.5432,63.5516,27200.0
2014-04-28 11:40:00,75.77,75.86,75.76,75.8,16500.0,63.56,63.6355,63.5516,63.5851,16500.0
2014-04-28 11:45:00,75.81,75.89,75.81,75.87,13800.0,63.5935,63.6606,63.5935,63.6439,13800.0
2014-04-28 11:50:00,75.89,75.9,75.78,75.83,20200.0,63.6606,63.669,63.5684,63.6103,20200.0
2014-04-28 11:55:00,75.82,75.82,75.68,75.71,24200.0,63.6019,63.6019,63.4845,63.5096,24200.0
2014-04-28 12:00:00,75.71,75.92,75.71,75.88,42600.0,63.5096,63.6858,63.5096,63.6523,42600.0
2014-04-28 12:05:00,75.88,75.91,75.73,75.77,27100.0,63.6523,63.6774,63.5264,63.56,27100.0
2014-04-28 12:10:00,75.77,75.82,75.75,75.8,25300.0,63.56,63.6019,63.5432,63.5851,25300.0
2014-04-28 12:15:00,75.79,75.8,75.74,75.76,14600.0,63.5768,63.5851,63.5348,63.5516,14600.0
2014-04-28 12:20:00,75.77,75.78,75.59,75.59,16800.0,63.56,63.5684,63.409,63.409,16800.0
2014-04-28 12:25:00,75.62,75.62,75.48,75.6,28900.0,63.4342,63.4342,63.3167,63.4174,28900.0
2014-04-28 12:30:00,75.6,75.69,75.6,75.63,24000.0,63.4174,63.4929,63.4174,63.4425,24000.0
2014-04-28 12:35:00,75.62,75.62,75.45,75.47,35000.0,63.4342,63.4342,63.2915,63.3083,35000.0
2014-04-28 12:40:00,75.48,75.65,75.48,75.57,32700.0,63.3167,63.4593,63.3167,63.3922,32700.0
2014-04-28 12:45:00,75.57,75.58,75.47,75.55,61200.0,63.3922,63.4006,63.3083,63.3754,61200.0
2014-04-28 12:50:00,75.56,75.57,75.42,75.45,38300.0,63.3838,63.3922,63.2664,63.2915,38300.0
2014-04-28 12:55:00,75.45,75.72,75.45,75.7,32900.0,63.2915,63.518,63.2915,63.5013,32900.0
2014-04-28 13:00:00,75.7,75.7,75.56,75.57,35800.0,63.5013,63.5013,63.3838,63.3922,35800.0
2014-04-28 13:05:00,75.57,75.62,75.54,75.6,43100.0,63.3922,63.4342,63.367,63.4174,43100.0
2014-04-28 13:10:00,75.6,75.67,75.59,75.65,27000.0,63.4174,63.4761,63.409,63.4593,27000.0
2014-04-28 13:15:00,75.66,75.72,75.6,75.69,32300.0,63.4677,63.518,63.4174,63.4929,32300.0
2014-04-28 13:20:00,75.68,75.69,75.49,75.56,37600.0,63.4845,63.4929,63.3251,63.3838,37600.0
2014-04-28 13:25:00,75.54,75.58,75.49,75.53,33600.0,63.367,63.4006,63.3251,63.3587,33600.0
2014-04-28 13:30:00,75.51,75.64,75.48,75.49,48300.0,63.3419,63.4509,63.3167,63.3251,48300.0
2014-04-28 13:35:00,75.51,75.62,75.48,75.58,32400.0,63.3419,63.4342,63.3167,63.4006,32400.0
2014-04-28 13:40:00,75.57,75.69,75.57,75.64,26200.0,63.3922,63.4929,63.3922,63.4509,26200.0
2014-04-28 13:45:00,75.64,75.76,75.58,75.76,31900.0,63.4509,63.5516,63.4006,63.5516,31900.0
2014-04-28 13:50:00,75.76,75.85,75.75,75.83,24000.0,63.5516,63.6271,63.5432,63.6103,24000.0
2014-04-28 13:55:00,75.84,75.91,75.78,75.8,35000.0,63.6187,63.6774,63.5684,63.5851,35000.0
2014-04-28 14:00:00,75.8,75.81,75.64,75.68,24100.0,63.5851,63.5935,63.4509,63.4845,24100.0
2014-04-28 14:05:00,75.67,75.71,75.6,75.7,22800.0,63.4761,63.5096,63.4174,63.5013,22800.0
2014-04-28 14:10:00,75.71,75.8,75.69,75.75,77600.0,63.5096,63.5851,63.4929,63.5432,77600.0
2014-04-28 14:15:00,75.74,75.89,75.73,75.88,17800.0,63.5348,63.6606,63.5264,63.6523,17800.0
2014-04-28 14:20:00,75.88,75.93,75.85,75.92,14200.0,63.6523,63.6942,63.6271,63.6858,14200.0
2014-04-28 14:25:00,75.91,75.92,75.79,75.88,30200.0,63.6774,63.6858,63.5768,63.6523,30200.0
2014-04-28 14:30:00,75.88,75.95,75.84,75.86,41800.0,63.6523,63.711,63.6187,63.6355,41800.0
2014-04-28 14:35:00,75.86,75.9,75.82,75.84,28500.0,63.6355,63.669,63.6019,63.6187,28500.0
2014-04-28 14:40:00,75.85,75.88,75.81,75.86,23900.0,63.6271,63.6523,63.5935,63.6355,23900.0
2014-04-28 14:45:00,75.85,76.02,75.82,75.99,33300.0,63.6271,63.7697,63.6019,63.7445,33300.0
2014-04-28 14:50:00,76.01,76.02,75.87,75.91,35500.0,63.7613,63.7697,63.6439,63.6774,35500.0
2014-04-28 14:55:00,75.9,75.95,75.79,75.8,36000.0,63.669,63.711,63.5768,63.5851,36000.0
2014-04-28 15:00:00,75.81,75.92,75.79,75.86,49800.0,63.5935,63.6858,63.5768,63.6355,49800.0
2014-04-28 15:05:00,75.87,75.92,75.8,75.91,76300.0,63.6439,63.6858,63.5851,63.6774,76300.0
2014-04-28 15:10:00,75.91,76.0,75.9,75.96,58200.0,63.6774,63.7529,63.669,63.7194,58200.0
2014-04-28 15:15:00,75.96,76.09,75.96,76.05,71900.0,63.7194,63.8284,63.7194,63.7949,71900.0
2014-04-28 15:20:00,76.06,76.13,76.01,76.09,66900.0,63.8032,63.862,63.7613,63.8284,66900.0
2014-04-28 15:25:00,76.09,76.14,76.02,76.03,62400.0,63.8284,63.8704,63.7697,63.7781,62400.0
2014-04-28 15:30:00,76.04,76.17,76.04,76.07,62900.0,63.7865,63.8955,63.7865,63.8116,62900.0
2014-04-28 15:35:00,76.08,76.09,75.99,76.01,106900.0,63.82,63.8284,63.7445,63.7613,106900.0
2014-04-28 15:40:00,76.02,76.04,75.92,75.96,120600.0,63.7697,63.7865,63.6858,63.7194,120600.0
2014-04-28 15:45:00,75.97,75.97,75.86,75.86,159300.0,63.7277,63.7277,63.6355,63.6355,159300.0
2014-04-28 15:50:00,75.87,75.89,75.75,75.76,220200.0,63.6439,63.6606,63.5432,63.5516,220200.0
2014-04-28 15:55:00,75.76,75.78,75.67,75.74,284800.0,63.5516,63.5684,63.4761,63.5348,284800.0
2014-04-29 09:30:00,75.95,76.21,75.57,75.78,100300.0,63.711,63.9291,63.3922,63.5684,100300.0
2014-04-29 09:35:00,75.8,75.88,75.4,75.62,86500.0,63.5851,63.6523,63.2496,63.4342,86500.0
2014-04-29 09:40:00,75.63,75.72,75.25,75.57,62000.0,63.4425,63.518,63.1238,63.3922,62000.0
2014-04-29 09:45:00,75.6,75.77,75.39,75.4,38400.0,63.4174,63.56,63.2412,63.2496,38400.0
2014-04-29 09:50:00,75.42,75.46,75.15,75.24,109000.0,63.2664,63.2999,63.0399,63.1154,109000.0
2014-04-29 09:55:00,75.24,75.46,75.23,75.45,49200.0,63.1154,63.2999,63.107,63.2915,49200.0
2014-04-29 10:00:00,75.44,75.45,75.35,75.39,52600.0,63.2832,63.2915,63.2077,63.2412,52600.0
2014-04-29 10:05:00,75.38,75.4,75.32,75.39,39800.0,63.2328,63.2496,63.1825,63.2412,39800.0
2014-04-29 10:10:00,75.39,75.41,75.31,75.34,41500.0,63.2412,63.258,63.1741,63.1993,41500.0
2014-04-29 10:15:00,75.34,75.34,75.2,75.26,43100.0,63.1993,63.1993,63.0818,63.1322,43100.0
2014-04-29 10:20:00,75.26,75.28,75.13,75.19,52600.0,63.1322,63.1489,63.0231,63.0734,52600.0
2014-04-29 10:25:00,75.21,75.25,75.12,75.22,53900.0,63.0902,63.1238,63.0147,63.0986,53900.0
2014-04-29 10:30:00,75.2,75.31,75.19,75.3,43600.0,63.0818,63.1741,63.0734,63.1657,43600.0
2014-04-29 10:35:00,75.29,75.31,75.22,75.26,52000.0,63.1573,63.1741,63.0986,63.1322,52000.0
2014-04-29 10:40:00,75.27,75.34,75.22,75.22,44700.0,63.1406,63.1993,63.0986,63.0986,44700.0
2014-04-29 10:45:00,75.22,75.3,75.16,75.25,69500.0,63.0986,63.1657,63.0483,63.1238,69500.0
2014-04-29 10:50:00,75.27,75.29,75.21,75.26,27500.0,63.1406,63.1573,63.0902,63.1322,27500.0
2014-04-29 10:55:00,75.28,75.3,75.23,75.24,36800.0,63.1489,63.1657,63.107,63.1154,36800.0
2014-04-29 11:00:00,75.24,75.31,75.18,75.21,62600.0,63.1154,63.1741,63.0651,63.0902,62600.0
2014-04-29 11:05:00,75.2,75.23,75.11,75.19,78400.0,63.0818,63.107,63.0063,63.0734,78400.0
2014-04-29 11:10:00,75.18,75.18,74.99,75.01,42500.0,63.0651,63.0651,62.9057,62.9224,42500.0
2014-04-29 11:15:00,75.01,75.05,74.99,74.99,31500.0,62.9224,62.956,62.9057,62.9057,31500.0
2014-04-29 11:20:00,74.98,75.0,74.89,74.89,37300.0,62.8973,62.9141,62.8218,62.8218,37300.0
2014-04-29 11:25:00,74.91,75.05,74.89,75.05,50100.0,62.8386,62.956,62.8218,62.956,50100.0
2014-04-29 11:30:00,75.04,75.16,75.04,75.16,35000.0,62.9476,63.0483,62.9476,63.0483,35000.0
2014-04-29 11:35:00,75.16,75.31,75.13,75.25,36600.0,63.0483,63.1741,63.0231,63.1238,36600.0
2014-04-29 11:40:00,75.26,75.26,75.18,75.25,52800.0,63.1322,63.1322,63.0651,63.1238,52800.0
2014-04-29 11:45:00,75.23,75.27,75.2,75.23,19500.0,63.107,63.1406,63.0818,63.107,19500.0
2014-04-29 11:50:00,75.23,75.28,75.23,75.26,26300.0,63.107,63.1489,63.107,63.1322,26300.0
2014-04-29 11:55:00,75.27,75.28,75.22,75.24,22500.0,63.1406,63.1489,63.0986,63.1154,22500.0
2014-04-29 12:00:00,75.25,75.27,75.21,75.23,21300.0,63.1238,63.1406,63.0902,63.107,21300.0
2014-04-29 12:05:00,75.24,75.25,75.14,75.16,37900.0,63.1154,63.1238,63.0315,63.0483,37900.0
2014-04-29 12:10:00,75.17,75.18,75.15,75.17,24600.0,63.0567,63.0651,63.0399,63.0567,24600.0
2014-04-29 12:15:00,75.17,75.2,75.07,75.1,35800.0,63.0567,63.0818,62.9728,62.9979,35800.0
2014-04-29 12:20:00,75.11,75.2,75.08,75.08,32200.0,63.0063,63.0818,62.9812,62.9812,32200.0
2014-04-29 12:25:00,75.08,75.09,75.03,75.07,29200.0,62.9812,62.9896,62.9392,62.9728,29200.0
2014-04-29 12:30:00,75.09,75.15,75.07,75.09,26600.0,62.9896,63.0399,62.9728,62.9896,26600.0
2014-04-29 12:35:00,75.1,75.14,75.07,75.07,27700.0,62.9979,63.0315,62.9728,62.9728,27700.0
2014-04-29 12:40:00,75.08,75.17,75.08,75.13,22100.0,62.9812,63.0567,62.9812,63.0231,22100.0
2014-04-29 12:45:00,75.12,75.13,74.99,75.0,61700.0,63.0147,63.0231,62.9057,62.9141,61700.0
2014-04-29 12:50:00,75.01,75.03,74.97,75.0,32400.0,62.9224,62.9392,62.8889,62.9141,32400.0
2014-04-29 12:55:00,75.0,75.04,74.97,75.03,22900.0,62.9141,62.9476,62.8889,62.9392,22900.0
2014-04-29 13:00:00,75.04,75.16,75.03,75.15,21100.0,62.9476,63.0483,62.9392,63.0399,21100.0
2014-04-29 13:05:00,75.18,75.18,75.13,75.14,29300.0,63.0651,63.0651,63.0231,63.0315,29300.0
2014-04-29 13:10:00,75.13,75.2,75.09,75.1,51100.0,63.0231,63.0818,62.9896,62.9979,51100.0
2014-04-29 13:15:00,75.1,75.2,75.08,75.2,120200.0,62.9979,63.0818,62.9812,63.0818,120200.0
2014-04-29 13:20:00,75.19,75.21,75.16,75.16,32100.0,63.0734,63.0902,63.0483,63.0483,32100.0
2014-04-29 13:25:00,75.17,75.23,75.16,75.2,22300.0,63.0567,63.107,63.0483,63.0818,22300.0
2014-04-29 13:30:00,75.2,75.28,75.19,75.26,63400.0,63.0818,63.1489,63.0734,63.1322,63400.0
2014-04-29 13:35:00,75.26,75.32,75.22,75.22,25700.0,63.1322,63.1825,63.0986,63.0986,25700.0
2014-04-29 13:40:00,75.22,75.23,75.09,75.1,129500.0,63.0986,63.107,62.9896,62.9979,129500.0
2014-04-29 13:45:00,75.1,75.19,75.1,75.19,13200.0,62.9979,63.0734,62.9979,63.0734,13200.0
2014-04-29 13:50:00,75.2,75.2,75.12,75.13,20900.0,63.0818,63.0818,63.0147,63.0231,20900.0
2014-04-29 13:55:00,75.13,75.21,75.11,75.19,68600.0,63.0231,63.0902,63.0063,63.0734,68600.0
2014-04-29 14:00:00,75.2,75.23,75.16,75.2,19200.0,63.0818,63.107,63.0483,63.0818,19200.0
2014-04-29 14:05:00,75.21,75.22,75.14,75.14,29100.0,63.0902,63.0986,63.0315,63.0315,29100.0
2014-04-29 14:10:00,75.15,75.18,75.13,75.16,28100.0,63.0399,63.0651,63.0231,63.0483,28100.0
2014-04-29 14:15:00,75.16,75.18,75.13,75.13,23200.0,63.0483,63.0651,63.0231,63.0231,23200.0
2014-04-29 14:20:00,75.13,75.18,75.12,75.14,85200.0,63.0231,63.0651,63.0147,63.0315,85200.0
2014-04-29 14:25:00,75.14,75.15,75.1,75.12,71000.0,63.0315,63.0399,62.9979,63.0147,71000.0
2014-04-29 14:30:00,75.13,75.18,75.1,75.13,58800.0,63.0231,63.0651,62.9979,63.0231,58800.0
2014-04-29 14:35:00,75.14,75.15,75.06,75.11,37400.0,63.0315,63.0399,62.9644,63.0063,37400.0
2014-04-29 14:40:00,75.11,75.12,75.04,75.05,107700.0,63.0063,63.0147,62.9476,62.956,107700.0
2014-04-29 14:45:00,75.09,75.11,75.03,75.09,52900.0,62.9896,63.0063,62.9392,62.9896,52900.0
2014-04-29 14:50:00,75.09,75.09,75.0,75.03,40000.0,62.9896,62.9896,62.9141,62.9392,40000.0
2014-04-29 14:55:00,75.03,75.07,75.0,75.04,66900.0,62.9392,62.9728,62.9141,62.9476,66900.0
2014-04-29 15:00:00,75.04,75.15,75.03,75.15,66700.0,62.9476,63.0399,62.9392,63.0399,66700.0
2014-04-29 15:05:00,75.15,75.27,75.14,75.25,42400.0,63.0399,63.1406,63.0315,63.1238,42400.0
2014-04-29 15:10:00,75.26,75.29,75.22,75.28,38400.0,63.1322,63.1573,63.0986,63.1489,38400.0
2014-04-29 15:15:00,75.27,75.3,75.25,75.3,30900.0,63.1406,63.1657,63.1238,63.1657,30900.0
2014-04-29 15:20:00,75.3,75.31,75.23,75.26,57300.0,63.1657,63.1741,63.107,63.1322,57300.0
2014-04-29 15:25:00,75.26,75.27,75.2,75.22,50900.0,63.1322,63.1406,63.0818,63.0986,50900.0
2014-04-29 15:30:00,75.22,75.22,75.19,75.22,43300.0,63.0986,63.0986,63.0734,63.0986,43300.0
2014-04-29 15:35:00,75.22,75.29,75.2,75.29,98000.0,63.0986,63.1573,63.0818,63.1573,98000.0
2014-04-29 15:40:00,75.29,75.29,75.13,75.13,92400.0,63.1573,63.1573,63.0231,63.0231,92400.0
2014-04-29 15:45:00,75.14,75.16,75.08,75.13,185600.0,63.0315,63.0483,62.9812,63.0231,185600.0
2014-04-29 15:50:00,75.12,75.23,75.11,75.2,164000.0,63.0147,63.107,63.0063,63.0818,164000.0
2014-04-29 15:55:00,75.19,75.25,75.15,75.19,215000.0,63.0734,63.1238,63.0399,63.0734,215000.0
2014-04-30 09:30:00,75.25,75.7,75.13,75.4,205100.0,63.1238,63.5013,63.0231,63.2496,205100.0
2014-04-30 09:35:00,75.41,76.19,75.32,76.08,223300.0,63.258,63.9123,63.1825,63.82,223300.0
2014-04-30 09:40:00,76.04,76.04,75.65,75.89,131500.0,63.7865,63.7865,63.4593,63.6606,131500.0
2014-04-30 09:45:00,75.89,76.18,75.86,76.01,117400.0,63.6606,63.9039,63.6355,63.7613,117400.0
2014-04-30 09:50:00,76.03,76.12,76.01,76.07,33100.0,63.7781,63.8536,63.7613,63.8116,33100.0
2014-04-30 09:55:00,76.06,76.11,75.95,76.0,71600.0,63.8032,63.8452,63.711,63.7529,71600.0
2014-04-30 10:00:00,76.01,76.03,75.74,75.92,245400.0,63.7613,63.7781,63.5348,63.6858,245400.0
2014-04-30 10:05:00,75.93,75.96,75.71,75.73,192200.0,63.6942,63.7194,63.5096,63.5264,192200.0
2014-04-30 10:10:00,75.75,75.88,75.66,75.73,69800.0,63.5432,63.6523,63.4677,63.5264,69800.0
2014-04-30 10:15:00,75.75,75.83,75.66,75.74,56600.0,63.5432,63.6103,63.4677,63.5348,56600.0
2014-04-30 10:20:00,75.74,75.79,75.69,75.79,87300.0,63.5348,63.5768,63.4929,63.5768,87300.0
2014-04-30 10:25:00,75.79,75.8,75.63,75.68,60100.0,63.5768,63.5851,63.4425,63.4845,60100.0
2014-04-30 10:30:00,75.68,75.75,75.61,75.61,40400.0,63.4845,63.5432,63.4258,63.4258,40400.0
2014-04-30 10:35:00,75.61,75.75,75.59,75.59,46400.0,63.4258,63.5432,63.409,63.409,46400.0
2014-04-30 10:40:00,75.61,75.71,75.59,75.66,41600.0,63.4258,63.5096,63.409,63.4677,41600.0
2014-04-30 10:45:00,75.65,75.7,75.58,75.65,69300.0,63.4593,63.5013,63.4006,63.4593,69300.0
2014-04-30 10:50:00,75.62,75.7,75.62,75.62,31100.0,63.4342,63.5013,63.4342,63.4342,31100.0
2014-04-30 10:55:00,75.61,75.66,75.43,75.44,114800.0,63.4258,63.4677,63.2748,63.2832,114800.0
2014-04-30 11:00:00,75.44,75.47,75.37,75.46,23400.0,63.2832,63.3083,63.2244,63.2999,23400.0
2014-04-30 11:05:00,75.48,75.49,75.33,75.33,68000.0,63.3167,63.3251,63.1909,63.1909,68000.0
2014-04-30 11:10:00,75.38,75.46,75.33,75.38,25400.0,63.2328,63.2999,63.1909,63.2328,25400.0
2014-04-30 11:15:00,75.38,75.38,75.23,75.25,32200.0,63.2328,63.2328,63.107,63.1238,32200.0
2014-04-30 11:20:00,75.25,75.37,75.22,75.37,22000.0,63.1238,63.2244,63.0986,63.2244,22000.0
2014-04-30 11:25:00,75.37,75.39,75.21,75.24,80800.0,63.2244,63.2412,63.0902,63.1154,80800.0
2014-04-30 11:30:00,75.25,75.56,75.24,75.55,55500.0,63.1238,63.3838,63.1154,63.3754,55500.0
2014-04-30 11:35:00,75.53,75.55,75.39,75.46,32700.0,63.3587,63.3754,63.2412,63.2999,32700.0
2014-04-30 11:40:00,75.47,75.48,75.38,75.44,17700.0,63.3083,63.3167,63.2328,63.2832,17700.0
2014-04-30 11:45:00,75.44,75.59,75.44,75.48,43400.0,63.2832,63.409,63.2832,63.3167,43400.0
2014-04-30 11:50:00,75.47,75.5,75.31,75.4,36600.0,63.3083,63.3335,63.1741,63.2496,36600.0
2014-04-30 11:55:00,75.43,75.46,75.16,75.24,52100.0,63.2748,63.2999,63.0483,63.1154,52100.0
2014-04-30 12:00:00,75.24,75.3,75.16,75.22,47200.0,63.1154,63.1657,63.0483,63.0986,47200.0
2014-04-30 12:05:00,75.22,75.31,75.12,75.21,62400.0,63.0986,63.1741,63.0147,63.0902,62400.0
2014-04-30 12:10:00,75.22,75.27,75.09,75.1,29900.0,63.0986,63.1406,62.9896,62.9979,29900.0
2014-04-30 12:15:00,75.1,75.28,75.1,75.17,36300.0,62.9979,63.1489,62.9979,63.0567,36300.0
2014-04-30 12:20:00,75.19,75.19,75.01,75.11,36900.0,63.0734,63.0734,62.9224,63.0063,36900.0
2014-04-30 12:25:00,75.11,75.12,75.03,75.06,41300.0,63.0063,63.0147,62.9392,62.9644,41300.0
2014-04-30 12:30:00,75.07,75.13,75.04,75.04,44200.0,62.9728,63.0231,62.9476,62.9476,44200.0
2014-04-30 12:35:00,75.04,75.09,74.96,75.03,47700.0,62.9476,62.9896,62.8805,62.9392,47700.0
2014-04-30 12:40:00,75.05,75.09,74.98,75.01,49100.0,62.956,62.9896,62.8973,62.9224,49100.0
2014-04-30 12:45:00,75.02,75.06,74.96,75.05,78900.0,62.9308,62.9644,62.8805,62.956,78900.0
2014-04-30 12:50:00,75.05,75.08,74.96,75.05,39700.0,62.956,62.9812,62.8805,62.956,39700.0
2014-04-30 12:55:00,75.05,75.05,74.97,75.0,33600.0,62.956,62.956,62.8889,62.9141,33600.0
2014-04-30 13:00:00,75.0,75.14,74.99,75.14,36300.0,62.9141,63.0315,62.9057,63.0315,36300.0
2014-04-30 13:05:00,75.12,75.21,75.09,75.14,26700.0,63.0147,63.0902,62.9896,63.0315,26700.0
2014-04-30 13:10:00,75.14,75.2,75.11,75.19,19500.0,63.0315,63.0818,63.0063,63.0734,19500.0
2014-04-30 13:15:00,75.17,75.26,75.17,75.19,25700.0,63.0567,63.1322,63.0567,63.0734,25700.0
2014-04-30 13:20:00,75.18,75.26,75.18,75.26,31000.0,63.0651,63.1322,63.0651,63.1322,31000.0
2014-04-30 13:25:00,75.27,75.37,75.27,75.35,41200.0,63.1406,63.2244,63.1406,63.2077,41200.0
2014-04-30 13:30:00,75.35,75.36,75.2,75.24,27500.0,63.2077,63.216,63.0818,63.1154,27500.0
2014-04-30 13:35:00,75.24,75.3,75.2,75.21,42700.0,63.1154,63.1657,63.0818,63.0902,42700.0
2014-04-30 13:40:00,75.2,75.26,75.17,75.25,23500.0,63.0818,63.1322,63.0567,63.1238,23500.0
2014-04-30 13:45:00,75.25,75.25,75.06,75.06,52300.0,63.1238,63.1238,62.9644,62.9644,52300.0
2014-04-30 13:50:00,75.06,75.11,75.06,75.07,29300.0,62.9644,63.0063,62.9644,62.9728,29300.0
2014-04-30 13:55:00,75.08,75.11,75.04,75.05,24200.0,62.9812,63.0063,62.9476,62.956,24200.0
2014-04-30 14:00:00,75.05,75.25,74.95,75.25,88300.0,62.956,63.1238,62.8721,63.1238,88300.0
2014-04-30 14:05:00,75.25,75.25,75.06,75.1,61200.0,63.1238,63.1238,62.9644,62.9979,61200.0
2014-04-30 14:10:00,75.1,75.11,74.92,74.95,50100.0,62.9979,63.0063,62.847,62.8721,50100.0
2014-04-30 14:15:00,74.95,75.05,74.93,75.05,67700.0,62.8721,62.956,62.8553,62.956,67700.0
2014-04-30 14:20:00,75.06,75.11,74.97,75.11,94900.0,62.9644,63.0063,62.8889,63.0063,94900.0
2014-04-30 14:25:00,75.12,75.15,75.04,75.11,32600.0,63.0147,63.0399,62.9476,63.0063,32600.0
2014-04-30 14:30:00,75.11,75.22,75.11,75.16,57400.0,63.0063,63.0986,63.0063,63.0483,57400.0
2014-04-30 14:35:00,75.18,75.23,75.18,75.21,47000.0,63.0651,63.107,63.0651,63.0902,47000.0
2014-04-30 14:40:00,75.23,75.26,75.22,75.25,52500.0,63.107,63.1322,63.0986,63.1238,52500.0
2014-04-30 14:45:00,75.25,75.35,75.21,75.33,92900.0,63.1238,63.2077,63.0902,63.1909,92900.0
2014-04-30 14:50:00,75.32,75.4,75.21,75.35,87200.0,63.1825,63.2496,63.0902,63.2077,87200.0
2014-04-30 14:55:00,75.37,75.42,75.3,75.3,38000.0,63.2244,63.2664,63.1657,63.1657,38000.0
2014-04-30 15:00:00,75.3,75.31,75.23,75.28,48400.0,63.1657,63.1741,63.107,63.1489,48400.0
2014-04-30 15:05:00,75.29,75.29,75.07,75.08,81600.0,63.1573,63.1573,62.9728,62.9812,81600.0
2014-04-30 15:10:00,75.1,75.19,75.04,75.12,63200.0,62.9979,63.0734,62.9476,63.0147,63200.0
2014-04-30 15:15:00,75.12,75.14,75.03,75.12,44200.0,63.0147,63.0315,62.9392,63.0147,44200.0
2014-04-30 15:20:00,75.12,75.12,74.95,75.01,79900.0,63.0147,63.0147,62.8721,62.9224,79900.0
2014-04-30 15:25:00,75.02,75.15,75.01,75.04,98600.0,62.9308,63.0399,62.9224,62.9476,98600.0
2014-04-30 15:30:00,75.05,75.14,75.05,75.11,126100.0,62.956,63.0315,62.956,63.0063,126100.0
2014-04-30 15:35:00,75.13,75.19,75.03,75.07,72300.0,63.0231,63.0734,62.9392,62.9728,72300.0
2014-04-30 15:40:00,75.09,75.19,75.05,75.08,121000.0,62.9896,63.0734,62.956,62.9812,121000.0
2014-04-30 15:45:00,75.09,75.11,74.93,75.01,158800.0,62.9896,63.0063,62.8553,62.9224,158800.0
2014-04-30 15:50:00,75.01,75.04,74.94,74.98,230100.0,62.9224,62.9476,62.8637,62.8973,230100.0
2014-04-30 15:55:00,74.98,75.03,74.95,75.03,366400.0,62.8973,62.9392,62.8721,62.9392,366400.0
2014-05-01 09:30:00,75.05,75.4,74.8,74.85,84200.0,62.956,63.2496,62.7463,62.7882,84200.0
2014-05-01 09:35:00,74.86,75.12,74.8,74.81,78300.0,62.7966,63.0147,62.7463,62.7547,78300.0
2014-05-01 09:40:00,74.82,75.27,74.79,75.02,104200.0,62.7631,63.1406,62.7379,62.9308,104200.0
2014-05-01 09:45:00,75.03,75.31,74.98,75.17,76400.0,62.9392,63.1741,62.8973,63.0567,76400.0
2014-05-01 09:50:00,75.17,75.17,75.0,75.02,74100.0,63.0567,63.0567,62.9141,62.9308,74100.0
2014-05-01 09:55:00,75.01,75.08,74.94,75.01,123100.0,62.9224,62.9812,62.8637,62.9224,123100.0
2014-05-01 10:00:00,75.02,75.06,74.78,74.8,140300.0,62.9308,62.9644,62.7295,62.7463,140300.0
2014-05-01 10:05:00,74.8,74.89,74.79,74.87,22200.0,62.7463,62.8218,62.7379,62.805,22200.0
2014-05-01 10:10:00,74.87,74.93,74.72,74.72,66800.0,62.805,62.8553,62.6792,62.6792,66800.0
2014-05-01 10:15:00,74.73,74.73,74.34,74.37,174800.0,62.6876,62.6876,62.3604,62.3856,174800.0
2014-05-01 10:20:00,74.36,74.6,74.26,74.57,188300.0,62.3772,62.5785,62.2933,62.5534,188300.0
2014-05-01 10:25:00,74.58,74.71,74.57,74.67,29500.0,62.5617,62.6708,62.5534,62.6372,29500.0
2014-05-01 10:30:00,74.67,74.69,74.51,74.59,67600.0,62.6372,62.654,62.503,62.5701,67600.0
2014-05-01 10:35:00,74.59,74.7,74.54,74.7,45100.0,62.5701,62.6624,62.5282,62.6624,45100.0
2014-05-01 10:40:00,74.7,74.86,74.7,74.84,34500.0,62.6624,62.7966,62.6624,62.7798,34500.0
2014-05-01 10:45:00,74.84,74.9,74.81,74.86,58900.0,62.7798,62.8302,62.7547,62.7966,58900.0
2014-05-01 10:50:00,74.87,75.02,74.84,75.02,34400.0,62.805,62.9308,62.7798,62.9308,34400.0
2014-05-01 10:55:00,75.03,75.16,74.99,75.0,80900.0,62.9392,63.0483,62.9057,62.9141,80900.0
2014-05-01 11:00:00,75.0,75.07,74.99,75.01,14500.0,62.9141,62.9728,62.9057,62.9224,14500.0
2014-05-01 11:05:00,75.01,75.01,74.89,74.98,21200.0,62.9224,62.9224,62.8218,62.8973,21200.0
2014-05-01 11:10:00,75.0,75.01,74.91,74.93,18100.0,62.9141,62.9224,62.8386,62.8553,18100.0
2014-05-01 11:15:00,74.94,75.07,74.92,75.04,37500.0,62.8637,62.9728,62.847,62.9476,37500.0
2014-05-01 11:20:00,75.04,75.06,74.94,74.98,25000.0,62.9476,62.9644,62.8637,62.8973,25000.0
2014-05-01 11:25:00,74.98,75.02,74.94,74.98,37800.0,62.8973,62.9308,62.8637,62.8973,37800.0
2014-05-01 11:30:00,74.96,75.13,74.96,75.04,53900.0,62.8805,63.0231,62.8805,62.9476,53900.0
2014-05-01 11:35:00,75.06,75.13,74.98,75.0,81100.0,62.9644,63.0231,62.8973,62.9141,81100.0
2014-05-01 11:40:00,74.99,75.05,74.96,74.96,24000.0,62.9057,62.956,62.8805,62.8805,24000.0
2014-05-01 11:45:00,74.95,74.99,74.92,74.94,13600.0,62.8721,62.9057,62.847,62.8637,13600.0
2014-05-01 11:50:00,74.93,74.94,74.76,74.76,31500.0,62.8553,62.8637,62.7127,62.7127,31500.0
2014-05-01 11:55:00,74.76,74.87,74.75,74.77,20300.0,62.7127,62.805,62.7043,62.7211,20300.0
2014-05-01 12:00:00,74.76,74.99,74.73,74.99,16900.0,62.7127,62.9057,62.6876,62.9057,16900.0
2014-05-01 12:05:00,74.97,75.01,74.88,75.0,20800.0,62.8889,62.9224,62.8134,62.9141,20800.0
2014-05-01 12:10:00,75.01,75.05,74.97,74.97,34000.0,62.9224,62.956,62.8889,62.8889,34000.0
2014-05-01 12:15:00,74.95,74.97,74.87,74.93,22400.0,62.8721,62.8889,62.805,62.8553,22400.0
2014-05-01 12:20:00,74.91,74.94,74.83,74.94,19200.0,62.8386,62.8637,62.7715,62.8637,19200.0
2014-05-01 12:25:00,74.98,75.0,74.88,74.91,30000.0,62.8973,62.9141,62.8134,62.8386,30000.0
2014-05-01 12:30:00,74.9,74.98,74.84,74.98,20500.0,62.8302,62.8973,62.7798,62.8973,20500.0
2014-05-01 12:35:00,74.99,75.0,74.86,74.93,65700.0,62.9057,62.9141,62.7966,62.8553,65700.0
2014-05-01 12:40:00,74.95,75.0,74.94,75.0,140200.0,62.8721,62.9141,62.8637,62.9141,140200.0
2014-05-01 12:45:00,75.0,75.0,74.9,75.0,93100.0,62.9141,62.9141,62.8302,62.9141,93100.0
2014-05-01 12:50:00,75.0,75.09,74.98,75.08,408000.0,62.9141,62.9896,62.8973,62.9812,408000.0
2014-05-01 12:55:00,75.08,75.09,75.04,75.08,28800.0,62.9812,62.9896,62.9476,62.9812,28800.0
2014-05-01 13:00:00,75.08,75.14,75.01,75.02,62300.0,62.9812,63.0315,62.9224,62.9308,62300.0
2014-05-01 13:05:00,75.01,75.05,74.97,75.05,31800.0,62.9224,62.956,62.8889,62.956,31800.0
2014-05-01 13:10:00,75.04,75.05,74.93,75.0,17500.0,62.9476,62.956,62.8553,62.9141,17500.0
2014-05-01 13:15:00,74.99,75.01,74.98,74.99,16300.0,62.9057,62.9224,62.8973,62.9057,16300.0
2014-05-01 13:20:00,74.98,74.99,74.92,74.96,16000.0,62.8973,62.9057,62.847,62.8805,16000.0
2014-05-01 13:25:00,74.97,75.02,74.97,74.98,21700.0,62.8889,62.9308,62.8889,62.8973,21700.0
2014-05-01 13:30:00,74.98,74.99,74.9,74.96,16400.0,62.8973,62.9057,62.8302,62.8805,16400.0
2014-05-01 13:35:00,74.96,74.98,74.94,74.95,17200.0,62.8805,62.8973,62.8637,62.8721,17200.0
2014-05-01 13:40:00,74.94,74.96,74.91,74.94,20300.0,62.8637,62.8805,62.8386,62.8637,20300.0
2014-05-01 13:45:00,74.94,74.96,74.88,74.89,17200.0,62.8637,62.8805,62.8134,62.8218,17200.0
2014-05-01 13:50:00,74.89,74.94,74.85,74.91,17700.0,62.8218,62.8637,62.7882,62.8386,17700.0
2014-05-01 13:55:00,74.92,74.93,74.85,74.89,19500.0,62.847,62.8553,62.7882,62.8218,19500.0
2014-05-01 14:00:00,74.91,74.94,74.84,74.94,51900.0,62.8386,62.8637,62.7798,62.8637,51900.0
2014-05-01 14:05:00,74.95,75.0,74.94,75.0,32500.0,62.8721,62.9141,62.8637,62.9141,32500.0
2014-05-01 14:10:00,75.0,75.02,74.95,75.02,26100.0,62.9141,62.9308,62.8721,62.9308,26100.0
2014-05-01 14:15:00,75.02,75.03,74.99,75.0,26800.0,62.9308,62.9392,62.9057,62.9141,26800.0
2014-05-01 14:20:00,74.99,75.07,74.97,75.05,23200.0,62.9057,62.9728,62.8889,62.956,23200.0
2014-05-01 14:25:00,75.05,75.09,75.04,75.07,22900.0,62.956,62.9896,62.9476,62.9728,22900.0
2014-05-01 14:30:00,75.08,75.08,75.02,75.04,42200.0,62.9812,62.9812,62.9308,62.9476,42200.0
2014-05-01 14:35:00,75.05,75.05,74.97,74.97,23800.0,62.956,62.956,62.8889,62.8889,23800.0
2014-05-01 14:40:00,74.96,75.0,74.82,74.84,20600.0,62.8805,62.9141,62.7631,62.7798,20600.0
2014-05-01 14:45:00,74.85,74.87,74.74,74.83,26100.0,62.7882,62.805,62.696,62.7715,26100.0
2014-05-01 14:50:00,74.81,74.89,74.8,74.85,19100.0,62.7547,62.8218,62.7463,62.7882,19100.0
2014-05-01 14:55:00,74.84,74.92,74.84,74.88,19100.0,62.7798,62.847,62.7798,62.8134,19100.0
2014-05-01 15:00:00,74.89,74.97,74.88,74.93,28600.0,62.8218,62.8889,62.8134,62.8553,28600.0
2014-05-01 15:05:00,74.93,74.93,74.86,74.88,26100.0,62.8553,62.8553,62.7966,62.8134,26100.0
2014-05-01 15:10:00,74.87,74.9,74.8,74.89,21000.0,62.805,62.8302,62.7463,62.8218,21000.0
2014-05-01 15:15:00,74.9,74.96,74.88,74.96,44800.0,62.8302,62.8805,62.8134,62.8805,44800.0
2014-05-01 15:20:00,74.96,75.0,74.92,74.92,27200.0,62.8805,62.9141,62.847,62.847,27200.0
2014-05-01 15:25:00,74.92,74.97,74.87,74.91,22000.0,62.847,62.8889,62.805,62.8386,22000.0
2014-05-01 15:30:00,74.91,74.94,74.8,74.82,65900.0,62.8386,62.8637,62.7463,62.7631,65900.0
2014-05-01 15:35:00,74.83,74.87,74.79,74.87,68900.0,62.7715,62.805,62.7379,62.805,68900.0
2014-05-01 15:40:00,74.87,74.98,74.87,74.88,51300.0,62.805,62.8973,62.805,62.8134,51300.0
2014-05-01 15:45:00,74.88,74.94,74.86,74.88,93100.0,62.8134,62.8637,62.7966,62.8134,93100.0
2014-05-01 15:50:00,74.88,74.94,74.86,74.9,97300.0,62.8134,62.8637,62.7966,62.8302,97300.0
2014-05-01 15:55:00,74.91,74.97,74.88,74.94,171600.0,62.8386,62.8889,62.8134,62.8637,171600.0
2014-05-02 09:30:00,74.68,75.09,74.51,74.82,146500.0,62.6456,62.9896,62.503,62.7631,146500.0
2014-05-02 09:35:00,74.83,75.02,74.82,75.02,57700.0,62.7715,62.9308,62.7631,62.9308,57700.0
2014-05-02 09:40:00,75.03,75.25,75.0,75.1,60500.0,62.9392,63.1238,62.9141,62.9979,60500.0
2014-05-02 09:45:00,75.11,75.25,75.0,75.07,48800.0,63.0063,63.1238,62.9141,62.9728,48800.0
2014-05-02 09:50:00,75.05,75.18,75.03,75.09,61100.0,62.956,63.0651,62.9392,62.9896,61100.0
2014-05-02 09:55:00,75.11,75.12,75.0,75.09,37700.0,63.0063,63.0147,62.9141,62.9896,37700.0
2014-05-02 10:00:00,75.05,75.11,74.97,74.99,40200.0,62.956,63.0063,62.8889,62.9057,40200.0
2014-05-02 10:05:00,75.0,75.11,74.99,75.05,37200.0,62.9141,63.0063,62.9057,62.956,37200.0
2014-05-02 10:10:00,75.09,75.16,75.04,75.07,33800.0,62.9896,63.0483,62.9476,62.9728,33800.0
2014-05-02 10:15:00,75.07,75.2,75.05,75.13,39700.0,62.9728,63.0818,62.956,63.0231,39700.0
2014-05-02 10:20:00,75.13,75.17,75.06,75.07,48600.0,63.0231,63.0567,62.9644,62.9728,48600.0
2014-05-02 10:25:00,75.06,75.1,74.98,75.03,62000.0,62.9644,62.9979,62.8973,62.9392,62000.0
2014-05-02 10:30:00,75.02,75.05,74.91,74.97,81200.0,62.9308,62.956,62.8386,62.8889,81200.0
2014-05-02 10:35:00,74.98,75.07,74.96,75.04,34000.0,62.8973,62.9728,62.8805,62.9476,34000.0
2014-05-02 10:40:00,75.03,75.16,75.02,75.02,52100.0,62.9392,63.0483,62.9308,62.9308,52100.0
2014-05-02 10:45:00,75.05,75.05,74.92,74.92,62500.0,62.956,62.956,62.847,62.847,62500.0
2014-05-02 10:50:00,74.92,75.0,74.85,74.95,56500.0,62.847,62.9141,62.7882,62.8721,56500.0
2014-05-02 10:55:00,74.95,75.1,74.9,74.95,26600.0,62.8721,62.9979,62.8302,62.8721,26600.0
2014-05-02 11:00:00,74.95,75.07,74.93,75.05,38700.0,62.8721,62.9728,62.8553,62.956,38700.0
2014-05-02 11:05:00,75.05,75.17,75.02,75.17,35500.0,62.956,63.0567,62.9308,63.0567,35500.0
2014-05-02 11:10:00,75.16,75.18,75.02,75.02,31200.0,63.0483,63.0651,62.9308,62.9308,31200.0
2014-05-02 11:15:00,75.01,75.16,74.99,75.14,37000.0,62.9224,63.0483,62.9057,63.0315,37000.0
2014-05-02 11:20:00,75.14,75.14,75.01,75.05,43200.0,63.0315,63.0315,62.9224,62.956,43200.0
2014-05-02 11:25:00,75.03,75.09,75.01,75.06,25100.0,62.9392,62.9896,62.9224,62.9644,25100.0
2014-05-02 11:30:00,75.07,75.18,75.03,75.12,58500.0,62.9728,63.0651,62.9392,63.0147,58500.0
2014-05-02 11:35:00,75.15,75.17,75.11,75.12,27300.0,63.0399,63.0567,63.0063,63.0147,27300.0
2014-05-02 11:40:00,75.12,75.12,75.04,75.05,24400.0,63.0147,63.0147,62.9476,62.956,24400.0
2014-05-02 11:45:00,75.04,75.16,75.04,75.14,28400.0,62.9476,63.0483,62.9476,63.0315,28400.0
2014-05-02 11:50:00,75.13,75.17,75.1,75.12,35800.0,63.0231,63.0567,62.9979,63.0147,35800.0
2014-05-02 11:55:00,75.13,75.18,75.11,75.18,25300.0,63.0231,63.0651,63.0063,63.0651,25300.0
2014-05-02 12:00:00,75.17,75.23,75.17,75.19,26500.0,63.0567,63.107,63.0567,63.0734,26500.0
2014-05-02 12:05:00,75.19,75.29,75.19,75.25,38400.0,63.0734,63.1573,63.0734,63.1238,38400.0
2014-05-02 12:10:00,75.24,75.33,75.22,75.31,27000.0,63.1154,63.1909,63.0986,63.1741,27000.0
2014-05-02 12:15:00,75.3,75.32,75.29,75.29,28200.0,63.1657,63.1825,63.1573,63.1573,28200.0
2014-05-02 12:20:00,75.29,75.32,75.24,75.25,19700.0,63.1573,63.1825,63.1154,63.1238,19700.0
2014-05-02 12:25:00,75.26,75.31,75.24,75.3,23400.0,63.1322,63.1741,63.1154,63.1657,23400.0
2014-05-02 12:30:00,75.29,75.3,75.24,75.24,21000.0,63.1573,63.1657,63.1154,63.1154,21000.0
2014-05-02 12:35:00,75.25,75.26,75.18,75.23,24400.0,63.1238,63.1322,63.0651,63.107,24400.0
2014-05-02 12:40:00,75.23,75.27,75.23,75.24,17500.0,63.107,63.1406,63.107,63.1154,17500.0
2014-05-02 12:45:00,75.24,75.27,75.23,75.24,18700.0,63.1154,63.1406,63.107,63.1154,18700.0
2014-05-02 12:50:00,75.23,75.27,75.22,75.24,21200.0,63.107,63.1406,63.0986,63.1154,21200.0
2014-05-02 12:55:00,75.23,75.25,75.21,75.22,22300.0,63.107,63.1238,63.0902,63.0986,22300.0
2014-05-02 13:00:00,75.21,75.25,75.21,75.23,22800.0,63.0902,63.1238,63.0902,63.107,22800.0
2014-05-02 13:05:00,75.22,75.28,75.21,75.23,25500.0,63.0986,63.1489,63.0902,63.107,25500.0
2014-05-02 13:10:00,75.23,75.28,75.23,75.24,23000.0,63.107,63.1489,63.107,63.1154,23000.0
2014-05-02 13:15:00,75.24,75.25,75.15,75.17,21800.0,63.1154,63.1238,63.0399,63.0567,21800.0
2014-05-02 13:20:00,75.16,75.21,75.14,75.2,17600.0,63.0483,63.0902,63.0315,63.0818,17600.0
2014-05-02 13:25:00,75.2,75.21,75.14,75.14,23700.0,63.0818,63.0902,63.0315,63.0315,23700.0
2014-05-02 13:30:00,75.14,75.19,75.11,75.15,25800.0,63.0315,63.0734,63.0063,63.0399,25800.0
2014-05-02 13:35:00,75.15,75.17,75.14,75.16,24700.0,63.0399,63.0567,63.0315,63.0483,24700.0
2014-05-02 13:40:00,75.15,75.16,75.11,75.15,22400.0,63.0399,63.0483,63.0063,63.0399,22400.0
2014-05-02 13:45:00,75.15,75.19,75.13,75.17,25100.0,63.0399,63.0734,63.0231,63.0567,25100.0
2014-05-02 13:50:00,75.17,75.18,75.16,75.16,24200.0,63.0567,63.0651,63.0483,63.0483,24200.0
2014-05-02 13:55:00,75.16,75.16,75.07,75.08,32500.0,63.0483,63.0483,62.9728,62.9812,32500.0
2014-05-02 14:00:00,75.08,75.1,75.02,75.09,42300.0,62.9812,62.9979,62.9308,62.9896,42300.0
2014-05-02 14:05:00,75.08,75.11,75.03,75.04,26600.0,62.9812,63.0063,62.9392,62.9476,26600.0
2014-05-02 14:10:00,75.03,75.1,75.02,75.08,32000.0,62.9392,62.9979,62.9308,62.9812,32000.0
2014-05-02 14:15:00,75.07,75.13,75.06,75.13,22700.0,62.9728,63.0231,62.9644,63.0231,22700.0
2014-05-02 14:20:00,75.13,75.15,75.1,75.1,28100.0,63.0231,63.0399,62.9979,62.9979,28100.0
2014-05-02 14:25:00,75.1,75.14,75.09,75.1,26500.0,62.9979,63.0315,62.9896,62.9979,26500.0
2014-05-02 14:30:00,75.11,75.12,75.07,75.12,23200.0,63.0063,63.0147,62.9728,63.0147,23200.0
2014-05-02 14:35:00,75.12,75.17,75.08,75.1,36000.0,63.0147,63.0567,62.9812,62.9979,36000.0
2014-05-02 14:40:00,75.1,75.11,75.07,75.1,14300.0,62.9979,63.0063,62.9728,62.9979,14300.0
2014-05-02 14:45:00,75.09,75.09,75.04,75.05,22200.0,62.9896,62.9896,62.9476,62.956,22200.0
2014-05-02 14:50:00,75.05,75.08,75.0,75.0,53700.0,62.956,62.9812,62.9141,62.9141,53700.0
2014-05-02 14:55:00,75.0,75.03,75.0,75.0,68700.0,62.9141,62.9392,62.9141,62.9141,68700.0
2014-05-02 15:00:00,75.0,75.08,74.99,75.07,63600.0,62.9141,62.9812,62.9057,62.9728,63600.0
2014-05-02 15:05:00,75.09,75.12,75.05,75.11,21900.0,62.9896,63.0147,62.956,63.0063,21900.0
2014-05-02 15:10:00,75.11,75.11,75.03,75.04,32800.0,63.0063,63.0063,62.9392,62.9476,32800.0
2014-05-02 15:15:00,75.04,75.04,75.0,75.0,43700.0,62.9476,62.9476,62.9141,62.9141,43700.0
2014-05-02 15:20:00,75.0,75.03,74.98,74.99,45500.0,62.9141,62.9392,62.8973,62.9057,45500.0
2014-05-02 15:25:00,75.0,75.03,74.98,75.01,42200.0,62.9141,62.9392,62.8973,62.9224,42200.0
2014-05-02 15:30:00,75.01,75.06,74.98,75.0,53200.0,62.9224,62.9644,62.8973,62.9141,53200.0
2014-05-02 15:35:00,74.99,75.0,74.94,74.97,41300.0,62.9057,62.9141,62.8637,62.8889,41300.0
2014-05-02 15:40:00,74.98,75.0,74.95,75.0,47100.0,62.8973,62.9141,62.8721,62.9141,47100.0
2014-05-02 15:45:00,75.0,75.03,74.97,74.98,106300.0,62.9141,62.9392,62.8889,62.8973,106300.0
2014-05-02 15:50:00,74.97,75.02,74.97,74.99,118100.0,62.8889,62.9308,62.8889,62.9057,118100.0
2014-05-02 15:55:00,75.0,75.05,75.0,75.02,172200.0,62.9141,62.956,62.9141,62.9308,172200.0
2014-05-05 09:30:00,74.83,74.93,74.61,74.63,57800.0,62.7715,62.8553,62.5869,62.6037,57800.0
2014-05-05 09:35:00,74.64,74.69,74.46,74.57,113700.0,62.6121,62.654,62.4611,62.5534,113700.0
2014-05-05 09:40:00,74.53,74.54,74.3,74.49,102200.0,62.5198,62.5282,62.3269,62.4862,102200.0
2014-05-05 09:45:00,74.45,74.5,74.41,74.49,33800.0,62.4527,62.4946,62.4191,62.4862,33800.0
2014-05-05 09:50:00,74.46,74.64,74.46,74.63,58700.0,62.4611,62.6121,62.4611,62.6037,58700.0
2014-05-05 09:55:00,74.62,74.81,74.59,74.72,67900.0,62.5953,62.7547,62.5701,62.6792,67900.0
2014-05-05 10:00:00,74.74,74.8,74.57,74.64,21900.0,62.696,62.7463,62.5534,62.6121,21900.0
2014-05-05 10:05:00,74.63,74.65,74.55,74.6,36900.0,62.6037,62.6205,62.5366,62.5785,36900.0
2014-05-05 10:10:00,74.6,74.65,74.59,74.61,31500.0,62.5785,62.6205,62.5701,62.5869,31500.0
2014-05-05 10:15:00,74.61,74.77,74.61,74.74,34000.0,62.5869,62.7211,62.5869,62.696,34000.0
2014-05-05 10:20:00,74.76,74.85,74.75,74.78,39000.0,62.7127,62.7882,62.7043,62.7295,39000.0
2014-05-05 10:25:00,74.78,74.83,74.71,74.83,14800.0,62.7295,62.7715,62.6708,62.7715,14800.0
2014-05-05 10:30:00,74.85,74.93,74.77,74.93,34400.0,62.7882,62.8553,62.7211,62.8553,34400.0
2014-05-05 10:35:00,74.92,74.96,74.88,74.91,26700.0,62.847,62.8805,62.8134,62.8386,26700.0
2014-05-05 10:40:00,74.92,75.16,74.92,75.14,53200.0,62.847,63.0483,62.847,63.0315,53200.0
2014-05-05 10:45:00,75.14,75.15,75.03,75.03,14900.0,63.0315,63.0399,62.9392,62.9392,14900.0
2014-05-05 10:50:00,75.04,75.1,75.02,75.06,28800.0,62.9476,62.9979,62.9308,62.9644,28800.0
2014-05-05 10:55:00,75.07,75.1,75.03,75.08,13700.0,62.9728,62.9979,62.9392,62.9812,13700.0
2014-05-05 11:00:00,75.08,75.1,75.03,75.07,19600.0,62.9812,62.9979,62.9392,62.9728,19600.0
2014-05-05 11:05:00,75.06,75.1,75.05,75.08,17900.0,62.9644,62.9979,62.956,62.9812,17900.0
2014-05-05 11:10:00,75.08,75.15,75.08,75.15,20700.0,62.9812,63.0399,62.9812,63.0399,20700.0
2014-05-05 11:15:00,75.13,75.14,75.09,75.13,9900.0,63.0231,63.0315,62.9896,63.0231,9900.0
2014-05-05 11:20:00,75.14,75.29,75.02,75.21,379100.0,63.0315,63.1573,62.9308,63.0902,379100.0
2014-05-05 11:25:00,75.21,75.21,74.98,75.05,398300.0,63.0902,63.0902,62.8973,62.956,398300.0
2014-05-05 11:30:00,75.03,75.05,74.97,75.01,85400.0,62.9392,62.956,62.8889,62.9224,85400.0
2014-05-05 11:35:00,75.0,75.01,74.95,74.97,25300.0,62.9141,62.9224,62.8721,62.8889,25300.0
2014-05-05 11:40:00,74.99,75.05,74.98,74.99,21900.0,62.9057,62.956,62.8973,62.9057,21900.0
2014-05-05 11:45:00,75.0,75.04,74.98,75.02,21600.0,62.9141,62.9476,62.8973,62.9308,21600.0
2014-05-05 11:50:00,75.01,75.03,75.0,75.03,19800.0,62.9224,62.9392,62.9141,62.9392,19800.0
2014-05-05 11:55:00,75.03,75.05,75.0,75.04,20500.0,62.9392,62.956,62.9141,62.9476,20500.0
2014-05-05 12:00:00,75.04,75.04,74.98,74.99,29600.0,62.9476,62.9476,62.8973,62.9057,29600.0
2014-05-05 12:05:00,75.0,75.0,74.91,74.92,13400.0,62.9141,62.9141,62.8386,62.847,13400.0
2014-05-05 12:10:00,74.93,74.99,74.92,74.98,13000.0,62.8553,62.9057,62.847,62.8973,13000.0
2014-05-05 12:15:00,74.98,74.99,74.94,74.95,10700.0,62.8973,62.9057,62.8637,62.8721,10700.0
2014-05-05 12:20:00,74.96,74.97,74.94,74.96,10600.0,62.8805,62.8889,62.8637,62.8805,10600.0
2014-05-05 12:25:00,74.97,74.97,74.94,74.95,8200.0,62.8889,62.8889,62.8637,62.8721,8200.0
2014-05-05 12:30:00,74.96,75.0,74.93,74.99,15000.0,62.8805,62.9141,62.8553,62.9057,15000.0
2014-05-05 12:35:00,74.99,75.05,74.98,75.05,20900.0,62.9057,62.956,62.8973,62.956,20900.0
2014-05-05 12:40:00,75.06,75.06,75.02,75.02,24000.0,62.9644,62.9644,62.9308,62.9308,24000.0
2014-05-05 12:45:00,75.03,75.04,75.0,75.03,13900.0,62.9392,62.9476,62.9141,62.9392,13900.0
2014-05-05 12:50:00,75.03,75.04,74.99,75.03,18500.0,62.9392,62.9476,62.9057,62.9392,18500.0
2014-05-05 12:55:00,75.03,75.04,74.99,75.01,16600.0,62.9392,62.9476,62.9057,62.9224,16600.0
2014-05-05 13:00:00,75.0,75.0,74.98,74.99,9300.0,62.9141,62.9141,62.8973,62.9057,9300.0
2014-05-05 13:05:00,75.0,75.04,74.99,75.03,21300.0,62.9141,62.9476,62.9057,62.9392,21300.0
2014-05-05 13:10:00,75.03,75.09,75.02,75.06,36100.0,62.9392,62.9896,62.9308,62.9644,36100.0
2014-05-05 13:15:00,75.07,75.13,75.0,75.12,51700.0,62.9728,63.0231,62.9141,63.0147,51700.0
2014-05-05 13:20:00,75.12,75.15,75.09,75.14,11600.0,63.0147,63.0399,62.9896,63.0315,11600.0
2014-05-05 13:25:00,75.15,75.15,75.12,75.13,32500.0,63.0399,63.0399,63.0147,63.0231,32500.0
2014-05-05 13:30:00,75.13,75.15,75.1,75.14,63400.0,63.0231,63.0399,62.9979,63.0315,63400.0
2014-05-05 13:35:00,75.14,75.14,75.08,75.08,12700.0,63.0315,63.0315,62.9812,62.9812,12700.0
2014-05-05 13:40:00,75.08,75.12,75.08,75.11,30100.0,62.9812,63.0147,62.9812,63.0063,30100.0
2014-05-05 13:45:00,75.09,75.11,75.04,75.05,144500.0,62.9896,63.0063,62.9476,62.956,144500.0
2014-05-05 13:50:00,75.06,75.09,75.02,75.04,61100.0,62.9644,62.9896,62.9308,62.9476,61100.0
2014-05-05 13:55:00,75.03,75.09,75.01,75.03,50600.0,62.9392,62.9896,62.9224,62.9392,50600.0
2014-05-05 14:00:00,75.03,75.1,75.03,75.05,45900.0,62.9392,62.9979,62.9392,62.956,45900.0
2014-05-05 14:05:00,75.05,75.15,75.02,75.12,104700.0,62.956,63.0399,62.9308,63.0147,104700.0
2014-05-05 14:10:00,75.1,75.1,75.04,75.09,213100.0,62.9979,62.9979,62.9476,62.9896,213100.0
2014-05-05 14:15:00,75.09,75.09,75.04,75.05,82200.0,62.9896,62.9896,62.9476,62.956,82200.0
2014-05-05 14:20:00,75.05,75.16,75.02,75.15,159800.0,62.956,63.0483,62.9308,63.0399,159800.0
2014-05-05 14:25:00,75.15,75.21,75.13,75.19,45100.0,63.0399,63.0902,63.0231,63.0734,45100.0
2014-05-05 14:30:00,75.18,75.2,75.14,75.14,68900.0,63.0651,63.0818,63.0315,63.0315,68900.0
2014-05-05 14:35:00,75.15,75.21,75.15,75.16,14100.0,63.0399,63.0902,63.0399,63.0483,14100.0
2014-05-05 14:40:00,75.17,75.23,75.17,75.2,36500.0,63.0567,63.107,63.0567,63.0818,36500.0
2014-05-05 14:45:00,75.2,75.29,75.2,75.24,152000.0,63.0818,63.1573,63.0818,63.1154,152000.0
2014-05-05 14:50:00,75.24,75.27,75.16,75.21,39000.0,63.1154,63.1406,63.0483,63.0902,39000.0
2014-05-05 14:55:00,75.21,75.28,75.21,75.25,29500.0,63.0902,63.1489,63.0902,63.1238,29500.0
2014-05-05 15:00:00,75.25,75.29,75.25,75.26,25700.0,63.1238,63.1573,63.1238,63.1322,25700.0
2014-05-05 15:05:00,75.26,75.26,75.18,75.21,36700.0,63.1322,63.1322,63.0651,63.0902,36700.0
2014-05-05 15:10:00,75.21,75.23,75.09,75.12,23100.0,63.0902,63.107,62.9896,63.0147,23100.0
2014-05-05 15:15:00,75.14,75.17,75.12,75.17,22200.0,63.0315,63.0567,63.0147,63.0567,22200.0
2014-05-05 15:20:00,75.17,75.17,75.13,75.16,22600.0,63.0567,63.0567,63.0231,63.0483,22600.0
2014-05-05 15:25:00,75.15,75.17,75.12,75.17,27200.0,63.0399,63.0567,63.0147,63.0567,27200.0
2014-05-05 15:30:00,75.18,75.25,75.17,75.24,22600.0,63.0651,63.1238,63.0567,63.1154,22600.0
2014-05-05 15:35:00,75.25,75.27,75.24,75.27,23400.0,63.1238,63.1406,63.1154,63.1406,23400.0
2014-05-05 15:40:00,75.27,75.31,75.17,75.18,56500.0,63.1406,63.1741,63.0567,63.0651,56500.0
2014-05-05 15:45:00,75.18,75.22,75.16,75.2,42900.0,63.0651,63.0986,63.0483,63.0818,42900.0
2014-05-05 15:50:00,75.19,75.25,75.18,75.25,48300.0,63.0734,63.1238,63.0651,63.1238,48300.0
2014-05-05 15:55:00,75.24,75.25,75.19,75.22,134200.0,63.1154,63.1238,63.0734,63.0986,134200.0
2014-05-06 09:30:00,75.13,75.47,75.11,75.43,141800.0,63.0231,63.3083,63.0063,63.2748,141800.0
2014-05-06 09:35:00,75.45,75.6,75.1,75.23,108500.0,63.2915,63.4174,62.9979,63.107,108500.0
2014-05-06 09:40:00,75.23,75.24,74.98,75.15,24000.0,63.107,63.1154,62.8973,63.0399,24000.0
2014-05-06 09:45:00,75.17,75.34,75.09,75.24,33800.0,63.0567,63.1993,62.9896,63.1154,33800.0
2014-05-06 09:50:00,75.25,75.25,74.95,75.08,29600.0,63.1238,63.1238,62.8721,62.9812,29600.0
2014-05-06 09:55:00,75.07,75.07,74.9,74.96,24300.0,62.9728,62.9728,62.8302,62.8805,24300.0
2014-05-06 10:00:00,74.94,75.01,74.89,74.98,30800.0,62.8637,62.9224,62.8218,62.8973,30800.0
2014-05-06 10:05:00,74.98,74.99,74.9,74.95,25400.0,62.8973,62.9057,62.8302,62.8721,25400.0
2014-05-06 10:10:00,74.94,75.01,74.89,74.98,49200.0,62.8637,62.9224,62.8218,62.8973,49200.0
2014-05-06 10:15:00,74.98,75.07,74.96,75.01,48200.0,62.8973,62.9728,62.8805,62.9224,48200.0
2014-05-06 10:20:00,75.02,75.19,75.01,75.11,31900.0,62.9308,63.0734,62.9224,63.0063,31900.0
2014-05-06 10:25:00,75.13,75.16,75.08,75.15,36000.0,63.0231,63.0483,62.9812,63.0399,36000.0
2014-05-06 10:30:00,75.16,75.24,75.16,75.2,26900.0,63.0483,63.1154,63.0483,63.0818,26900.0
2014-05-06 10:35:00,75.19,75.19,75.06,75.09,17600.0,63.0734,63.0734,62.9644,62.9896,17600.0
2014-05-06 10:40:00,75.09,75.1,75.03,75.09,20200.0,62.9896,62.9979,62.9392,62.9896,20200.0
2014-05-06 10:45:00,75.1,75.11,75.04,75.08,17000.0,62.9979,63.0063,62.9476,62.9812,17000.0
2014-05-06 10:50:00,75.08,75.13,75.0,75.05,68200.0,62.9812,63.0231,62.9141,62.956,68200.0
2014-05-06 10:55:00,75.04,75.15,75.04,75.09,60500.0,62.9476,63.0399,62.9476,62.9896,60500.0
2014-05-06 11:00:00,75.08,75.1,75.0,75.09,15100.0,62.9812,62.9979,62.9141,62.9896,15100.0
2014-05-06 11:05:00,75.1,75.18,75.09,75.18,17800.0,62.9979,63.0651,62.9896,63.0651,17800.0
2014-05-06 11:10:00,75.18,75.34,75.16,75.27,38700.0,63.0651,63.1993,63.0483,63.1406,38700.0
2014-05-06 11:15:00,75.26,75.3,75.2,75.28,13100.0,63.1322,63.1657,63.0818,63.1489,13100.0
2014-05-06 11:20:00,75.3,75.33,75.24,75.32,15800.0,63.1657,63.1909,63.1154,63.1825,15800.0
2014-05-06 11:25:00,75.31,75.31,75.19,75.3,105800.0,63.1741,63.1741,63.0734,63.1657,105800.0
2014-05-06 11:30:00,75.3,75.34,75.28,75.34,21500.0,63.1657,63.1993,63.1489,63.1993,21500.0
2014-05-06 11:35:00,75.35,75.39,75.34,75.39,14000.0,63.2077,63.2412,63.1993,63.2412,14000.0
2014-05-06 11:40:00,75.39,75.39,75.33,75.33,15200.0,63.2412,63.2412,63.1909,63.1909,15200.0
2014-05-06 11:45:00,75.33,75.39,75.33,75.38,10700.0,63.1909,63.2412,63.1909,63.2328,10700.0
2014-05-06 11:50:00,75.36,75.4,75.33,75.36,10400.0,63.216,63.2496,63.1909,63.216,10400.0
2014-05-06 11:55:00,75.36,75.36,75.31,75.32,12100.0,63.216,63.216,63.1741,63.1825,12100.0
2014-05-06 12:00:00,75.32,75.32,75.27,75.29,15500.0,63.1825,63.1825,63.1406,63.1573,15500.0
2014-05-06 12:05:00,75.29,75.4,75.29,75.38,15200.0,63.1573,63.2496,63.1573,63.2328,15200.0
2014-05-06 12:10:00,75.38,75.4,75.31,75.34,91700.0,63.2328,63.2496,63.1741,63.1993,91700.0
2014-05-06 12:15:00,75.35,75.36,75.3,75.33,17700.0,63.2077,63.216,63.1657,63.1909,17700.0
2014-05-06 12:20:00,75.33,75.39,75.32,75.38,15300.0,63.1909,63.2412,63.1825,63.2328,15300.0
2014-05-06 12:25:00,75.36,75.4,75.31,75.38,29900.0,63.216,63.2496,63.1741,63.2328,29900.0
2014-05-06 12:30:00,75.38,75.5,75.38,75.46,36800.0,63.2328,63.3335,63.2328,63.2999,36800.0
2014-05-06 12:35:00,75.47,75.5,75.44,75.5,14100.0,63.3083,63.3335,63.2832,63.3335,14100.0
2014-05-06 12:40:00,75.48,75.55,75.48,75.55,11700.0,63.3167,63.3754,63.3167,63.3754,11700.0
2014-05-06 12:45:00,75.55,75.55,75.5,75.54,32600.0,63.3754,63.3754,63.3335,63.367,32600.0
2014-05-06 12:50:00,75.54,75.57,75.51,75.51,55800.0,63.367,63.3922,63.3419,63.3419,55800.0
2014-05-06 12:55:00,75.52,75.52,75.47,75.48,9800.0,63.3503,63.3503,63.3083,63.3167,9800.0
2014-05-06 13:00:00,75.48,75.48,75.44,75.47,13300.0,63.3167,63.3167,63.2832,63.3083,13300.0
2014-05-06 13:05:00,75.48,75.51,75.42,75.42,16800.0,63.3167,63.3419,63.2664,63.2664,16800.0
2014-05-06 13:10:00,75.42,75.43,75.38,75.39,10500.0,63.2664,63.2748,63.2328,63.2412,10500.0
2014-05-06 13:15:00,75.38,75.39,75.3,75.33,22700.0,63.2328,63.2412,63.1657,63.1909,22700.0
2014-05-06 13:20:00,75.34,75.36,75.31,75.31,22200.0,63.1993,63.216,63.1741,63.1741,22200.0
2014-05-06 13:25:00,75.31,75.31,75.23,75.29,131100.0,63.1741,63.1741,63.107,63.1573,131100.0
2014-05-06 13:30:00,75.28,75.34,75.27,75.33,12400.0,63.1489,63.1993,63.1406,63.1909,12400.0
2014-05-06 13:35:00,75.31,75.35,75.27,75.27,25400.0,63.1741,63.2077,63.1406,63.1406,25400.0
2014-05-06 13:40:00,75.27,75.29,75.13,75.15,58900.0,63.1406,63.1573,63.0231,63.0399,58900.0
2014-05-06 13:45:00,75.16,75.25,75.12,75.12,52800.0,63.0483,63.1238,63.0147,63.0147,52800.0
2014-05-06 13:50:00,75.14,75.28,75.13,75.26,53100.0,63.0315,63.1489,63.0231,63.1322,53100.0
2014-05-06 13:55:00,75.25,75.26,75.18,75.18,22200.0,63.1238,63.1322,63.0651,63.0651,22200.0
2014-05-06 14:00:00,75.18,75.24,75.1,75.23,28900.0,63.0651,63.1154,62.9979,63.107,28900.0
2014-05-06 14:05:00,75.23,75.27,75.18,75.24,75000.0,63.107,63.1406,63.0651,63.1154,75000.0
2014-05-06 14:10:00,75.24,75.25,75.21,75.23,38300.0,63.1154,63.1238,63.0902,63.107,38300.0
2014-05-06 14:15:00,75.23,75.33,75.22,75.27,82900.0,63.107,63.1909,63.0986,63.1406,82900.0
2014-05-06 14:20:00,75.26,75.26,75.19,75.23,51800.0,63.1322,63.1322,63.0734,63.107,51800.0
2014-05-06 14:25:00,75.23,75.28,75.23,75.26,28000.0,63.107,63.1489,63.107,63.1322,28000.0
2014-05-06 14:30:00,75.25,75.3,75.23,75.29,30400.0,63.1238,63.1657,63.107,63.1573,30400.0
2014-05-06 14:35:00,75.29,75.29,75.23,75.26,29200.0,63.1573,63.1573,63.107,63.1322,29200.0
2014-05-06 14:40:00,75.25,75.3,75.24,75.25,27400.0,63.1238,63.1657,63.1154,63.1238,27400.0
2014-05-06 14:45:00,75.25,75.28,75.21,75.26,26900.0,63.1238,63.1489,63.0902,63.1322,26900.0
2014-05-06 14:50:00,75.26,75.34,75.26,75.34,34200.0,63.1322,63.1993,63.1322,63.1993,34200.0
2014-05-06 14:55:00,75.34,75.36,75.3,75.31,28800.0,63.1993,63.216,63.1657,63.1741,28800.0
2014-05-06 15:00:00,75.31,75.36,75.29,75.33,69000.0,63.1741,63.216,63.1573,63.1909,69000.0
2014-05-06 15:05:00,75.32,75.36,75.32,75.35,51000.0,63.1825,63.216,63.1825,63.2077,51000.0
2014-05-06 15:10:00,75.34,75.42,75.33,75.4,46600.0,63.1993,63.2664,63.1909,63.2496,46600.0
2014-05-06 15:15:00,75.4,75.42,75.37,75.41,43800.0,63.2496,63.2664,63.2244,63.258,43800.0
2014-05-06 15:20:00,75.4,75.46,75.33,75.35,65500.0,63.2496,63.2999,63.1909,63.2077,65500.0
2014-05-06 15:25:00,75.36,75.4,75.34,75.35,180300.0,63.216,63.2496,63.1993,63.2077,180300.0
2014-05-06 15:30:00,75.36,75.39,75.31,75.39,71100.0,63.216,63.2412,63.1741,63.2412,71100.0
2014-05-06 15:35:00,75.39,75.41,75.35,75.41,62500.0,63.2412,63.258,63.2077,63.258,62500.0
2014-05-06 15:40:00,75.4,75.41,75.33,75.36,85000.0,63.2496,63.258,63.1909,63.216,85000.0
2014-05-06 15:45:00,75.37,75.38,75.24,75.29,176200.0,63.2244,63.2328,63.1154,63.1573,176200.0
2014-05-06 15:50:00,75.3,75.31,75.22,75.23,100300.0,63.1657,63.1741,63.0986,63.107,100300.0
2014-05-06 15:55:00,75.22,75.3,75.21,75.27,123400.0,63.0986,63.1657,63.0902,63.1406,123400.0
2014-05-07 09:30:00,75.59,75.68,75.18,75.26,92900.0,63.409,63.4845,63.0651,63.1322,92900.0
2014-05-07 09:35:00,75.27,75.54,75.27,75.53,68300.0,63.1406,63.367,63.1406,63.3587,68300.0
2014-05-07 09:40:00,75.53,75.93,75.53,75.75,90200.0,63.3587,63.6942,63.3587,63.5432,90200.0
2014-05-07 09:45:00,75.74,75.74,75.55,75.7,36600.0,63.5348,63.5348,63.3754,63.5013,36600.0
2014-05-07 09:50:00,75.71,75.72,75.59,75.59,24800.0,63.5096,63.518,63.409,63.409,24800.0
2014-05-07 09:55:00,75.59,75.71,75.38,75.4,28600.0,63.409,63.5096,63.2328,63.2496,28600.0
2014-05-07 10:00:00,75.42,75.65,75.42,75.5,59200.0,63.2664,63.4593,63.2664,63.3335,59200.0
2014-05-07 10:05:00,75.51,75.52,75.21,75.25,31700.0,63.3419,63.3503,63.0902,63.1238,31700.0
2014-05-07 10:10:00,75.24,75.28,75.08,75.14,49000.0,63.1154,63.1489,62.9812,63.0315,49000.0
2014-05-07 10:15:00,75.11,75.24,75.08,75.2,26200.0,63.0063,63.1154,62.9812,63.0818,26200.0
2014-05-07 10:20:00,75.19,75.27,75.14,75.19,44600.0,63.0734,63.1406,63.0315,63.0734,44600.0
2014-05-07 10:25:00,75.17,75.28,75.11,75.2,38800.0,63.0567,63.1489,63.0063,63.0818,38800.0
2014-05-07 10:30:00,75.2,75.21,75.09,75.13,48300.0,63.0818,63.0902,62.9896,63.0231,48300.0
2014-05-07 10:35:00,75.13,75.39,75.09,75.39,53700.0,63.0231,63.2412,62.9896,63.2412,53700.0
2014-05-07 10:40:00,75.39,75.51,75.38,75.42,109900.0,63.2412,63.3419,63.2328,63.2664,109900.0
2014-05-07 10:45:00,75.43,75.52,75.4,75.48,51700.0,63.2748,63.3503,63.2496,63.3167,51700.0
2014-05-07 10:50:00,75.48,75.59,75.48,75.55,55200.0,63.3167,63.409,63.3167,63.3754,55200.0
2014-05-07 10:55:00,75.55,75.65,75.49,75.57,36800.0,63.3754,63.4593,63.3251,63.3922,36800.0
2014-05-07 11:00:00,75.58,75.6,75.48,75.56,33000.0,63.4006,63.4174,63.3167,63.3838,33000.0
2014-05-07 11:05:00,75.56,75.57,75.48,75.57,30200.0,63.3838,63.3922,63.3167,63.3922,30200.0
2014-05-07 11:10:00,75.57,75.71,75.49,75.71,28200.0,63.3922,63.5096,63.3251,63.5096,28200.0
2014-05-07 11:15:00,75.7,75.7,75.56,75.6,36400.0,63.5013,63.5013,63.3838,63.4174,36400.0
2014-05-07 11:20:00,75.57,75.7,75.55,75.64,26700.0,63.3922,63.5013,63.3754,63.4509,26700.0
2014-05-07 11:25:00,75.64,75.75,75.63,75.73,97300.0,63.4509,63.5432,63.4425,63.5264,97300.0
2014-05-07 11:30:00,75.73,75.9,75.71,75.83,47700.0,63.5264,63.669,63.5096,63.6103,47700.0
2014-05-07 11:35:00,75.83,75.85,75.75,75.84,41500.0,63.6103,63.6271,63.5432,63.6187,41500.0
2014-05-07 11:40:00,75.85,76.03,75.84,76.0,56300.0,63.6271,63.7781,63.6187,63.7529,56300.0
2014-05-07 11:45:00,76.0,76.1,76.0,76.04,52200.0,63.7529,63.8368,63.7529,63.7865,52200.0
2014-05-07 11:50:00,76.03,76.08,75.99,76.03,76600.0,63.7781,63.82,63.7445,63.7781,76600.0
2014-05-07 11:55:00,76.03,76.23,76.03,76.17,82400.0,63.7781,63.9459,63.7781,63.8955,82400.0
2014-05-07 12:00:00,76.17,76.17,76.04,76.04,57200.0,63.8955,63.8955,63.7865,63.7865,57200.0
2014-05-07 12:05:00,76.02,76.08,75.98,76.04,57600.0,63.7697,63.82,63.7361,63.7865,57600.0
2014-05-07 12:10:00,76.05,76.13,76.05,76.12,67800.0,63.7949,63.862,63.7949,63.8536,67800.0
2014-05-07 12:15:00,76.12,76.3,76.12,76.3,46100.0,63.8536,64.0046,63.8536,64.0046,46100.0
2014-05-07 12:20:00,76.29,76.42,76.28,76.42,47000.0,63.9962,64.1052,63.9878,64.1052,47000.0
2014-05-07 12:25:00,76.41,76.45,76.36,76.45,66200.0,64.0968,64.1304,64.0549,64.1304,66200.0
2014-05-07 12:30:00,76.45,76.55,76.45,76.55,57300.0,64.1304,64.2143,64.1304,64.2143,57300.0
2014-05-07 12:35:00,76.55,76.64,76.51,76.64,55300.0,64.2143,64.2898,64.1807,64.2898,55300.0
2014-05-07 12:40:00,76.63,76.66,76.55,76.58,172700.0,64.2814,64.3066,64.2143,64.2395,172700.0
2014-05-07 12:45:00,76.58,76.78,76.57,76.78,98800.0,64.2395,64.4072,64.2311,64.4072,98800.0
2014-05-07 12:50:00,76.77,76.78,76.66,76.68,43000.0,64.3988,64.4072,64.3066,64.3233,43000.0
2014-05-07 12:55:00,76.68,76.77,76.65,76.69,68300.0,64.3233,64.3988,64.2982,64.3317,68300.0
2014-05-07 13:00:00,76.67,76.92,76.66,76.91,63600.0,64.3149,64.5247,64.3066,64.5163,63600.0
2014-05-07 13:05:00,76.91,76.97,76.89,76.96,128500.0,64.5163,64.5666,64.4995,64.5582,128500.0
2014-05-07 13:10:00,76.98,77.07,76.96,77.07,95700.0,64.575,64.6505,64.5582,64.6505,95700.0
2014-05-07 13:15:00,77.08,77.15,77.05,77.1,40000.0,64.6589,64.7176,64.6337,64.6757,40000.0
2014-05-07 13:20:00,77.1,77.12,77.05,77.07,41900.0,64.6757,64.6924,64.6337,64.6505,41900.0
2014-05-07 13:25:00,77.07,77.12,77.0,77.01,71300.0,64.6505,64.6924,64.5918,64.6002,71300.0
2014-05-07 13:30:00,77.01,77.16,77.01,77.15,44200.0,64.6002,64.726,64.6002,64.7176,44200.0
2014-05-07 13:35:00,77.15,77.24,77.15,77.19,36200.0,64.7176,64.7931,64.7176,64.7512,36200.0
2014-05-07 13:40:00,77.19,77.25,77.14,77.24,29100.0,64.7512,64.8015,64.7092,64.7931,29100.0
2014-05-07 13:45:00,77.23,77.35,77.22,77.33,56600.0,64.7847,64.8854,64.7763,64.8686,56600.0
2014-05-07 13:50:00,77.32,77.32,77.18,77.22,44100.0,64.8602,64.8602,64.7428,64.7763,44100.0
2014-05-07 13:55:00,77.22,77.25,77.05,77.05,46100.0,64.7763,64.8015,64.6337,64.6337,46100.0
2014-05-07 14:00:00,77.04,77.11,77.02,77.05,44700.0,64.6253,64.684,64.6085,64.6337,44700.0
2014-05-07 14:05:00,77.05,77.25,77.04,77.21,48300.0,64.6337,64.8015,64.6253,64.7679,48300.0
2014-05-07 14:10:00,77.21,77.39,77.21,77.38,104900.0,64.7679,64.9189,64.7679,64.9105,104900.0
2014-05-07 14:15:00,77.38,77.46,77.36,77.4,38300.0,64.9105,64.9776,64.8938,64.9273,38300.0
2014-05-07 14:20:00,77.38,77.43,77.38,77.4,35300.0,64.9105,64.9525,64.9105,64.9273,35300.0
2014-05-07 14:25:00,77.41,77.55,77.4,77.55,60500.0,64.9357,65.0531,64.9273,65.0531,60500.0
2014-05-07 14:30:00,77.55,77.56,77.47,77.52,72500.0,65.0531,65.0615,64.986,65.028,72500.0
2014-05-07 14:35:00,77.52,77.66,77.52,77.63,86400.0,65.028,65.1454,65.028,65.1202,86400.0
2014-05-07 14:40:00,77.63,77.78,77.63,77.73,82800.0,65.1202,65.2461,65.1202,65.2041,82800.0
2014-05-07 14:45:00,77.74,77.74,77.6,77.72,43400.0,65.2125,65.2125,65.0951,65.1957,43400.0
2014-05-07 14:50:00,77.72,77.74,77.61,77.65,66300.0,65.1957,65.2125,65.1035,65.137,66300.0
2014-05-07 14:55:00,77.62,77.78,77.61,77.73,85000.0,65.1119,65.2461,65.1035,65.2041,85000.0
2014-05-07 15:00:00,77.73,77.74,77.6,77.62,89500.0,65.2041,65.2125,65.0951,65.1119,89500.0
2014-05-07 15:05:00,77.62,77.72,77.61,77.69,66700.0,65.1119,65.1957,65.1035,65.1706,66700.0
2014-05-07 15:10:00,77.69,77.75,77.61,77.71,75200.0,65.1706,65.2209,65.1035,65.1874,75200.0
2014-05-07 15:15:00,77.71,77.74,77.65,77.73,76000.0,65.1874,65.2125,65.137,65.2041,76000.0
2014-05-07 15:20:00,77.73,77.74,77.6,77.7,85000.0,65.2041,65.2125,65.0951,65.179,85000.0
2014-05-07 15:25:00,77.7,77.8,77.7,77.79,103000.0,65.179,65.2629,65.179,65.2545,103000.0
2014-05-07 15:30:00,77.79,77.8,77.66,77.78,83500.0,65.2545,65.2629,65.1454,65.2461,83500.0
2014-05-07 15:35:00,77.78,77.86,77.73,77.86,110100.0,65.2461,65.3132,65.2041,65.3132,110100.0
2014-05-07 15:40:00,77.86,77.94,77.83,77.94,184000.0,65.3132,65.3803,65.288,65.3803,184000.0
2014-05-07 15:45:00,77.94,77.95,77.83,77.84,196500.0,65.3803,65.3887,65.288,65.2964,196500.0
2014-05-07 15:50:00,77.85,77.89,77.81,77.84,190100.0,65.3048,65.3383,65.2712,65.2964,190100.0
2014-05-07 15:55:00,77.84,77.94,77.83,77.92,282900.0,65.2964,65.3803,65.288,65.3635,282900.0
2014-05-08 09:30:00,77.82,78.0,77.55,77.66,74000.0,65.2796,65.4306,65.0531,65.1454,74000.0
2014-05-08 09:35:00,77.72,77.87,77.57,77.76,82700.0,65.1957,65.3216,65.0699,65.2293,82700.0
2014-05-08 09:40:00,77.76,77.86,77.65,77.66,95400.0,65.2293,65.3132,65.137,65.1454,95400.0
2014-05-08 09:45:00,77.67,77.94,77.51,77.84,91900.0,65.1538,65.3803,65.0196,65.2964,91900.0
2014-05-08 09:50:00,77.86,78.06,77.7,77.73,67900.0,65.3132,65.481,65.179,65.2041,67900.0
2014-05-08 09:55:00,77.72,78.01,77.69,78.0,48400.0,65.1957,65.439,65.1706,65.4306,48400.0
2014-05-08 10:00:00,77.97,77.99,77.9,77.95,91300.0,65.4055,65.4222,65.3467,65.3887,91300.0
2014-05-08 10:05:00,77.97,78.05,77.84,77.88,35100.0,65.4055,65.4726,65.2964,65.33,35100.0
2014-05-08 10:10:00,77.86,78.0,77.8,77.9,35300.0,65.3132,65.4306,65.2629,65.3467,35300.0
2014-05-08 10:15:00,77.89,77.95,77.72,77.84,62900.0,65.3383,65.3887,65.1957,65.2964,62900.0
2014-05-08 10:20:00,77.83,77.89,77.77,77.87,40900.0,65.288,65.3383,65.2377,65.3216,40900.0
2014-05-08 10:25:00,77.88,77.93,77.79,77.9,29200.0,65.33,65.3719,65.2545,65.3467,29200.0
2014-05-08 10:30:00,77.9,78.01,77.89,77.98,33100.0,65.3467,65.439,65.3383,65.4138,33100.0
2014-05-08 10:35:00,77.97,78.0,77.94,77.94,23600.0,65.4055,65.4306,65.3803,65.3803,23600.0
2014-05-08 10:40:00,77.94,78.03,77.92,77.93,62400.0,65.3803,65.4558,65.3635,65.3719,62400.0
2014-05-08 10:45:00,77.94,77.98,77.87,77.87,40400.0,65.3803,65.4138,65.3216,65.3216,40400.0
2014-05-08 10:50:00,77.86,77.92,77.78,77.87,21900.0,65.3132,65.3635,65.2461,65.3216,21900.0
2014-05-08 10:55:00,77.86,77.86,77.75,77.79,38800.0,65.3132,65.3132,65.2209,65.2545,38800.0
2014-05-08 11:00:00,77.79,77.85,77.71,77.71,19600.0,65.2545,65.3048,65.1874,65.1874,19600.0
2014-05-08 11:05:00,77.7,77.85,77.69,77.7,37600.0,65.179,65.3048,65.1706,65.179,37600.0
2014-05-08 11:10:00,77.7,77.75,77.64,77.64,31700.0,65.179,65.2209,65.1286,65.1286,31700.0
2014-05-08 11:15:00,77.66,77.7,77.55,77.65,30700.0,65.1454,65.179,65.0531,65.137,30700.0
2014-05-08 11:20:00,77.66,77.83,77.66,77.73,36600.0,65.1454,65.288,65.1454,65.2041,36600.0
2014-05-08 11:25:00,77.73,77.76,77.69,77.72,24000.0,65.2041,65.2293,65.1706,65.1957,24000.0
2014-05-08 11:30:00,77.72,77.87,77.72,77.79,25100.0,65.1957,65.3216,65.1957,65.2545,25100.0
2014-05-08 11:35:00,77.78,77.79,77.59,77.59,31800.0,65.2461,65.2545,65.0867,65.0867,31800.0
2014-05-08 11:40:00,77.59,77.67,77.56,77.62,12100.0,65.0867,65.1538,65.0615,65.1119,12100.0
2014-05-08 11:45:00,77.61,77.61,77.54,77.61,26400.0,65.1035,65.1035,65.0448,65.1035,26400.0
2014-05-08 11:50:00,77.61,77.63,77.56,77.59,36000.0,65.1035,65.1202,65.0615,65.0867,36000.0
2014-05-08 11:55:00,77.57,77.61,77.47,77.5,36700.0,65.0699,65.1035,64.986,65.0112,36700.0
2014-05-08 12:00:00,77.51,77.56,77.42,77.42,12000.0,65.0196,65.0615,64.9441,64.9441,12000.0
2014-05-08 12:05:00,77.42,77.42,77.27,77.33,24900.0,64.9441,64.9441,64.8183,64.8686,24900.0
2014-05-08 12:10:00,77.34,77.4,77.34,77.36,10100.0,64.877,64.9273,64.877,64.8938,10100.0
2014-05-08 12:15:00,77.36,77.45,77.32,77.32,18500.0,64.8938,64.9693,64.8602,64.8602,18500.0
2014-05-08 12:20:00,77.32,77.33,77.28,77.31,10400.0,64.8602,64.8686,64.8266,64.8518,10400.0
2014-05-08 12:25:00,77.31,77.38,77.31,77.35,15800.0,64.8518,64.9105,64.8518,64.8854,15800.0
2014-05-08 12:30:00,77.34,77.44,77.34,77.44,19500.0,64.877,64.9609,64.877,64.9609,19500.0
2014-05-08 12:35:00,77.44,77.59,77.44,77.58,26700.0,64.9609,65.0867,64.9609,65.0783,26700.0
2014-05-08 12:40:00,77.59,77.62,77.5,77.5,41400.0,65.0867,65.1119,65.0112,65.0112,41400.0
2014-05-08 12:45:00,77.49,77.51,77.46,77.47,9100.0,65.0028,65.0196,64.9776,64.986,9100.0
2014-05-08 12:50:00,77.46,77.48,77.38,77.39,14300.0,64.9776,64.9944,64.9105,64.9189,14300.0
2014-05-08 12:55:00,77.38,77.42,77.33,77.37,11500.0,64.9105,64.9441,64.8686,64.9021,11500.0
2014-05-08 13:00:00,77.37,77.43,77.33,77.43,7800.0,64.9021,64.9525,64.8686,64.9525,7800.0
2014-05-08 13:05:00,77.42,77.5,77.4,77.47,24700.0,64.9441,65.0112,64.9273,64.986,24700.0
2014-05-08 13:10:00,77.43,77.46,77.36,77.41,11700.0,64.9525,64.9776,64.8938,64.9357,11700.0
2014-05-08 13:15:00,77.4,77.4,77.29,77.31,10800.0,64.9273,64.9273,64.835,64.8518,10800.0
2014-05-08 13:20:00,77.33,77.36,77.24,77.25,28800.0,64.8686,64.8938,64.7931,64.8015,28800.0
2014-05-08 13:25:00,77.25,77.32,77.22,77.32,19000.0,64.8015,64.8602,64.7763,64.8602,19000.0
2014-05-08 13:30:00,77.3,77.35,77.25,77.35,12100.0,64.8434,64.8854,64.8015,64.8854,12100.0
2014-05-08 13:35:00,77.36,77.42,77.31,77.34,39500.0,64.8938,64.9441,64.8518,64.877,39500.0
2014-05-08 13:40:00,77.34,77.37,77.3,77.35,21100.0,64.877,64.9021,64.8434,64.8854,21100.0
2014-05-08 13:45:00,77.36,77.38,77.22,77.24,20500.0,64.8938,64.9105,64.7763,64.7931,20500.0
2014-05-08 13:50:00,77.21,77.28,77.2,77.26,15500.0,64.7679,64.8266,64.7595,64.8099,15500.0
2014-05-08 13:55:00,77.25,77.28,77.18,77.28,18600.0,64.8015,64.8266,64.7428,64.8266,18600.0
2014-05-08 14:00:00,77.29,77.29,77.07,77.1,21800.0,64.835,64.835,64.6505,64.6757,21800.0
2014-05-08 14:05:00,77.11,77.2,77.05,77.06,28400.0,64.684,64.7595,64.6337,64.6421,28400.0
2014-05-08 14:10:00,77.06,77.11,77.0,77.01,37700.0,64.6421,64.684,64.5918,64.6002,37700.0
2014-05-08 14:15:00,77.02,77.1,76.96,77.07,47400.0,64.6085,64.6757,64.5582,64.6505,47400.0
2014-05-08 14:20:00,77.09,77.12,77.02,77.08,36100.0,64.6673,64.6924,64.6085,64.6589,36100.0
2014-05-08 14:25:00,77.08,77.12,77.0,77.11,27300.0,64.6589,64.6924,64.5918,64.684,27300.0
2014-05-08 14:30:00,77.1,77.17,77.09,77.15,12300.0,64.6757,64.7344,64.6673,64.7176,12300.0
2014-05-08 14:35:00,77.15,77.2,77.04,77.04,20600.0,64.7176,64.7595,64.6253,64.6253,20600.0
2014-05-08 14:40:00,77.04,77.08,76.95,76.95,39700.0,64.6253,64.6589,64.5498,64.5498,39700.0
2014-05-08 14:45:00,76.95,76.95,76.81,76.86,48500.0,64.5498,64.5498,64.4324,64.4743,48500.0
2014-05-08 14:50:00,76.85,76.96,76.84,76.87,42200.0,64.4659,64.5582,64.4576,64.4827,42200.0
2014-05-08 14:55:00,76.86,76.99,76.83,76.9,56300.0,64.4743,64.5834,64.4492,64.5079,56300.0
2014-05-08 15:00:00,76.9,76.91,76.74,76.83,62500.0,64.5079,64.5163,64.3737,64.4492,62500.0
2014-05-08 15:05:00,76.85,76.91,76.8,76.82,45400.0,64.4659,64.5163,64.424,64.4408,45400.0
2014-05-08 15:10:00,76.84,76.93,76.77,76.92,49500.0,64.4576,64.533,64.3988,64.5247,49500.0
2014-05-08 15:15:00,76.93,77.06,76.87,77.04,78500.0,64.533,64.6421,64.4827,64.6253,78500.0
2014-05-08 15:20:00,77.05,77.14,77.05,77.05,29900.0,64.6337,64.7092,64.6337,64.6337,29900.0
2014-05-08 15:25:00,77.06,77.13,77.05,77.09,61400.0,64.6421,64.7008,64.6337,64.6673,61400.0
2014-05-08 15:30:00,77.1,77.15,77.03,77.14,110300.0,64.6757,64.7176,64.6169,64.7092,110300.0
2014-05-08 15:35:00,77.14,77.18,77.08,77.11,101600.0,64.7092,64.7428,64.6589,64.684,101600.0
2014-05-08 15:40:00,77.1,77.12,77.0,77.01,69300.0,64.6757,64.6924,64.5918,64.6002,69300.0
2014-05-08 15:45:00,77.02,77.09,77.01,77.07,66300.0,64.6085,64.6673,64.6002,64.6505,66300.0
2014-05-08 15:50:00,77.08,77.08,76.98,77.05,293100.0,64.6589,64.6589,64.575,64.6337,293100.0
2014-05-08 15:55:00,77.05,77.06,76.8,76.89,634200.0,64.6337,64.6421,64.424,64.4995,634200.0
2014-05-09 09:30:00,76.82,77.12,76.63,77.0,81300.0,64.4408,64.6924,64.2814,64.5918,81300.0
2014-05-09 09:35:00,77.0,77.0,76.66,76.76,40700.0,64.5918,64.5918,64.3066,64.3904,40700.0
2014-05-09 09:40:00,76.78,76.88,76.72,76.72,39600.0,64.4072,64.4911,64.3569,64.3569,39600.0
2014-05-09 09:45:00,76.73,76.86,76.7,76.79,35400.0,64.3653,64.4743,64.3401,64.4156,35400.0
2014-05-09 09:50:00,76.79,76.92,76.7,76.8,31200.0,64.4156,64.5247,64.3401,64.424,31200.0
2014-05-09 09:55:00,76.78,76.93,76.73,76.82,28400.0,64.4072,64.533,64.3653,64.4408,28400.0
2014-05-09 10:00:00,76.78,76.95,76.73,76.73,39600.0,64.4072,64.5498,64.3653,64.3653,39600.0
2014-05-09 10:05:00,76.74,76.79,76.62,76.69,40900.0,64.3737,64.4156,64.273,64.3317,40900.0
2014-05-09 10:10:00,76.71,76.91,76.71,76.9,32400.0,64.3485,64.5163,64.3485,64.5079,32400.0
2014-05-09 10:15:00,76.92,77.02,76.9,77.02,31100.0,64.5247,64.6085,64.5079,64.6085,31100.0
2014-05-09 10:20:00,77.01,77.01,76.87,76.87,15200.0,64.6002,64.6002,64.4827,64.4827,15200.0
2014-05-09 10:25:00,76.87,76.97,76.78,76.8,19400.0,64.4827,64.5666,64.4072,64.424,19400.0
2014-05-09 10:30:00,76.8,76.9,76.78,76.88,21800.0,64.424,64.5079,64.4072,64.4911,21800.0
2014-05-09 10:35:00,76.88,76.91,76.8,76.84,24000.0,64.4911,64.5163,64.424,64.4576,24000.0
2014-05-09 10:40:00,76.85,76.88,76.8,76.85,23900.0,64.4659,64.4911,64.424,64.4659,23900.0
2014-05-09 10:45:00,76.84,76.92,76.84,76.89,25200.0,64.4576,64.5247,64.4576,64.4995,25200.0
2014-05-09 10:50:00,76.89,76.94,76.78,76.8,22900.0,64.4995,64.5414,64.4072,64.424,22900.0
2014-05-09 10:55:00,76.8,76.88,76.77,76.82,27500.0,64.424,64.4911,64.3988,64.4408,27500.0
2014-05-09 11:00:00,76.82,76.87,76.8,76.81,11900.0,64.4408,64.4827,64.424,64.4324,11900.0
2014-05-09 11:05:00,76.8,76.87,76.8,76.84,20100.0,64.424,64.4827,64.424,64.4576,20100.0
2014-05-09 11:10:00,76.84,76.9,76.81,76.84,25500.0,64.4576,64.5079,64.4324,64.4576,25500.0
2014-05-09 11:15:00,76.84,76.9,76.83,76.85,15100.0,64.4576,64.5079,64.4492,64.4659,15100.0
2014-05-09 11:20:00,76.85,76.96,76.84,76.93,20000.0,64.4659,64.5582,64.4576,64.533,20000.0
2014-05-09 11:25:00,76.93,76.93,76.86,76.88,59000.0,64.533,64.533,64.4743,64.4911,59000.0
2014-05-09 11:30:00,76.89,76.92,76.85,76.86,53700.0,64.4995,64.5247,64.4659,64.4743,53700.0
2014-05-09 11:35:00,76.86,77.02,76.86,76.99,53800.0,64.4743,64.6085,64.4743,64.5834,53800.0
2014-05-09 11:40:00,76.98,76.99,76.88,76.91,38400.0,64.575,64.5834,64.4911,64.5163,38400.0
2014-05-09 11:45:00,76.92,77.11,76.92,77.05,55800.0,64.5247,64.684,64.5247,64.6337,55800.0
2014-05-09 11:50:00,77.05,77.05,76.99,77.01,35400.0,64.6337,64.6337,64.5834,64.6002,35400.0
2014-05-09 11:55:00,77.0,77.03,76.98,76.99,30700.0,64.5918,64.6169,64.575,64.5834,30700.0
2014-05-09 12:00:00,76.99,77.0,76.97,76.99,17700.0,64.5834,64.5918,64.5666,64.5834,17700.0
2014-05-09 12:05:00,76.98,76.98,76.91,76.94,23500.0,64.575,64.575,64.5163,64.5414,23500.0
2014-05-09 12:10:00,76.94,76.98,76.92,76.97,25000.0,64.5414,64.575,64.5247,64.5666,25000.0
2014-05-09 12:15:00,76.97,77.0,76.92,76.98,30300.0,64.5666,64.5918,64.5247,64.575,30300.0
2014-05-09 12:20:00,76.98,77.0,76.96,76.98,23700.0,64.575,64.5918,64.5582,64.575,23700.0
2014-05-09 12:25:00,76.97,77.03,76.97,77.0,30200.0,64.5666,64.6169,64.5666,64.5918,30200.0
2014-05-09 12:30:00,77.01,77.06,77.0,77.05,15900.0,64.6002,64.6421,64.5918,64.6337,15900.0
2014-05-09 12:35:00,77.07,77.24,77.06,77.24,26400.0,64.6505,64.7931,64.6421,64.7931,26400.0
2014-05-09 12:40:00,77.26,77.3,77.21,77.27,11800.0,64.8099,64.8434,64.7679,64.8183,11800.0
2014-05-09 12:45:00,77.28,77.29,77.23,77.25,17400.0,64.8266,64.835,64.7847,64.8015,17400.0
2014-05-09 12:50:00,77.26,77.3,77.24,77.24,13300.0,64.8099,64.8434,64.7931,64.7931,13300.0
2014-05-09 12:55:00,77.25,77.28,77.25,77.27,10400.0,64.8015,64.8266,64.8015,64.8183,10400.0
2014-05-09 13:00:00,77.26,77.29,77.23,77.23,25800.0,64.8099,64.835,64.7847,64.7847,25800.0
2014-05-09 13:05:00,77.24,77.27,77.22,77.26,8200.0,64.7931,64.8183,64.7763,64.8099,8200.0
2014-05-09 13:10:00,77.26,77.26,77.19,77.22,20600.0,64.8099,64.8099,64.7512,64.7763,20600.0
2014-05-09 13:15:00,77.22,77.23,77.18,77.22,18900.0,64.7763,64.7847,64.7428,64.7763,18900.0
2014-05-09 13:20:00,77.23,77.24,77.15,77.15,17700.0,64.7847,64.7931,64.7176,64.7176,17700.0
2014-05-09 13:25:00,77.15,77.16,77.14,77.14,11900.0,64.7176,64.726,64.7092,64.7092,11900.0
2014-05-09 13:30:00,77.15,77.17,77.05,77.08,35500.0,64.7176,64.7344,64.6337,64.6589,35500.0
2014-05-09 13:35:00,77.08,77.14,77.06,77.08,12100.0,64.6589,64.7092,64.6421,64.6589,12100.0
2014-05-09 13:40:00,77.09,77.1,77.04,77.07,11600.0,64.6673,64.6757,64.6253,64.6505,11600.0
2014-05-09 13:45:00,77.08,77.09,76.92,76.95,55300.0,64.6589,64.6673,64.5247,64.5498,55300.0
2014-05-09 13:50:00,76.94,77.06,76.93,77.06,69200.0,64.5414,64.6421,64.533,64.6421,69200.0
2014-05-09 13:55:00,77.05,77.07,77.01,77.03,23800.0,64.6337,64.6505,64.6002,64.6169,23800.0
2014-05-09 14:00:00,77.03,77.06,76.98,77.01,13800.0,64.6169,64.6421,64.575,64.6002,13800.0
2014-05-09 14:05:00,77.0,77.02,76.95,76.98,14200.0,64.5918,64.6085,64.5498,64.575,14200.0
2014-05-09 14:10:00,76.98,77.01,76.96,76.96,10600.0,64.575,64.6002,64.5582,64.5582,10600.0
2014-05-09 14:15:00,76.96,76.97,76.8,76.81,29400.0,64.5582,64.5666,64.424,64.4324,29400.0
2014-05-09 14:20:00,76.81,76.87,76.79,76.87,27400.0,64.4324,64.4827,64.4156,64.4827,27400.0
2014-05-09 14:25:00,76.86,76.93,76.84,76.9,14900.0,64.4743,64.533,64.4576,64.5079,14900.0
2014-05-09 14:30:00,76.89,76.96,76.88,76.94,11400.0,64.4995,64.5582,64.4911,64.5414,11400.0
2014-05-09 14:35:00,76.95,77.01,76.95,76.98,20600.0,64.5498,64.6002,64.5498,64.575,20600.0
2014-05-09 14:40:00,76.98,77.0,76.93,76.94,24800.0,64.575,64.5918,64.533,64.5414,24800.0
2014-05-09 14:45:00,76.94,77.01,76.93,77.0,22800.0,64.5414,64.6002,64.533,64.5918,22800.0
2014-05-09 14:50:00,77.0,77.0,76.84,76.84,39500.0,64.5918,64.5918,64.4576,64.4576,39500.0
2014-05-09 14:55:00,76.85,76.92,76.83,76.89,28700.0,64.4659,64.5247,64.4492,64.4995,28700.0
2014-05-09 15:00:00,76.89,76.99,76.89,76.94,26600.0,64.4995,64.5834,64.4995,64.5414,26600.0
2014-05-09 15:05:00,76.95,77.02,76.94,76.96,25200.0,64.5498,64.6085,64.5414,64.5582,25200.0
2014-05-09 15:10:00,76.96,77.05,76.96,77.05,16100.0,64.5582,64.6337,64.5582,64.6337,16100.0
2014-05-09 15:15:00,77.05,77.05,76.97,77.02,20800.0,64.6337,64.6337,64.5666,64.6085,20800.0
2014-05-09 15:20:00,77.01,77.03,76.97,76.99,20800.0,64.6002,64.6169,64.5666,64.5834,20800.0
2014-05-09 15:25:00,76.98,77.02,76.96,77.02,25400.0,64.575,64.6085,64.5582,64.6085,25400.0
2014-05-09 15:30:00,77.03,77.03,77.0,77.03,27800.0,64.6169,64.6169,64.5918,64.6169,27800.0
2014-05-09 15:35:00,77.03,77.08,77.01,77.06,36400.0,64.6169,64.6589,64.6002,64.6421,36400.0
2014-05-09 15:40:00,77.06,77.11,77.03,77.04,61700.0,64.6421,64.684,64.6169,64.6253,61700.0
2014-05-09 15:45:00,77.04,77.05,76.96,76.98,103400.0,64.6253,64.6337,64.5582,64.575,103400.0
2014-05-09 15:50:00,76.98,77.0,76.98,77.0,51900.0,64.575,64.5918,64.575,64.5918,51900.0
2014-05-09 15:55:00,77.0,77.0,76.89,76.96,198500.0,64.5918,64.5918,64.4995,64.5582,198500.0
2014-05-12 09:30:00,77.2,77.78,77.1,77.73,87400.0,64.7595,65.2461,64.6757,65.2041,87400.0
2014-05-12 09:35:00,77.8,77.86,77.75,77.82,42900.0,65.2629,65.3132,65.2209,65.2796,42900.0
2014-05-12 09:40:00,77.85,77.9,77.68,77.74,79000.0,65.3048,65.3467,65.1622,65.2125,79000.0
2014-05-12 09:45:00,77.75,77.83,77.66,77.73,49700.0,65.2209,65.288,65.1454,65.2041,49700.0
2014-05-12 09:50:00,77.72,77.78,77.6,77.64,49600.0,65.1957,65.2461,65.0951,65.1286,49600.0
2014-05-12 09:55:00,77.64,77.76,77.52,77.74,39400.0,65.1286,65.2293,65.028,65.2125,39400.0
2014-05-12 10:00:00,77.76,77.77,77.65,77.73,47700.0,65.2293,65.2377,65.137,65.2041,47700.0
2014-05-12 10:05:00,77.72,77.75,77.66,77.72,40200.0,65.1957,65.2209,65.1454,65.1957,40200.0
2014-05-12 10:10:00,77.72,77.77,77.67,77.73,44400.0,65.1957,65.2377,65.1538,65.2041,44400.0
2014-05-12 10:15:00,77.73,77.78,77.7,77.77,59300.0,65.2041,65.2461,65.179,65.2377,59300.0
2014-05-12 10:20:00,77.76,77.94,77.75,77.92,35500.0,65.2293,65.3803,65.2209,65.3635,35500.0
2014-05-12 10:25:00,77.92,78.0,77.88,77.96,31100.0,65.3635,65.4306,65.33,65.3971,31100.0
2014-05-12 10:30:00,77.97,77.98,77.81,77.88,42900.0,65.4055,65.4138,65.2712,65.33,42900.0
2014-05-12 10:35:00,77.89,77.98,77.87,77.95,48400.0,65.3383,65.4138,65.3216,65.3887,48400.0
2014-05-12 10:40:00,77.97,77.99,77.91,77.91,45100.0,65.4055,65.4222,65.3551,65.3551,45100.0
2014-05-12 10:45:00,77.91,78.02,77.9,77.9,63300.0,65.3551,65.4474,65.3467,65.3467,63300.0
2014-05-12 10:50:00,77.92,77.95,77.9,77.91,17400.0,65.3635,65.3887,65.3467,65.3551,17400.0
2014-05-12 10:55:00,77.92,77.97,77.89,77.94,29000.0,65.3635,65.4055,65.3383,65.3803,29000.0
2014-05-12 11:00:00,77.95,77.96,77.9,77.92,38600.0,65.3887,65.3971,65.3467,65.3635,38600.0
2014-05-12 11:05:00,77.92,77.95,77.88,77.91,33000.0,65.3635,65.3887,65.33,65.3551,33000.0
2014-05-12 11:10:00,77.91,77.92,77.83,77.86,24700.0,65.3551,65.3635,65.288,65.3132,24700.0
2014-05-12 11:15:00,77.86,77.89,77.85,77.87,12900.0,65.3132,65.3383,65.3048,65.3216,12900.0
2014-05-12 11:20:00,77.86,77.89,77.77,77.77,21800.0,65.3132,65.3383,65.2377,65.2377,21800.0
2014-05-12 11:25:00,77.76,77.8,77.69,77.78,26900.0,65.2293,65.2629,65.1706,65.2461,26900.0
2014-05-12 11:30:00,77.77,77.85,77.73,77.76,20700.0,65.2377,65.3048,65.2041,65.2293,20700.0
2014-05-12 11:35:00,77.77,77.78,77.61,77.62,33600.0,65.2377,65.2461,65.1035,65.1119,33600.0
2014-05-12 11:40:00,77.64,77.71,77.63,77.65,15400.0,65.1286,65.1874,65.1202,65.137,15400.0
2014-05-12 11:45:00,77.65,77.71,77.61,77.7,18900.0,65.137,65.1874,65.1035,65.179,18900.0
2014-05-12 11:50:00,77.68,77.71,77.64,77.71,13000.0,65.1622,65.1874,65.1286,65.1874,13000.0
2014-05-12 11:55:00,77.71,77.77,77.7,77.77,23100.0,65.1874,65.2377,65.179,65.2377,23100.0
2014-05-12 12:00:00,77.75,77.77,77.74,77.76,15500.0,65.2209,65.2377,65.2125,65.2293,15500.0
2014-05-12 12:05:00,77.76,77.77,77.71,77.72,7700.0,65.2293,65.2377,65.1874,65.1957,7700.0
2014-05-12 12:10:00,77.73,77.73,77.67,77.68,19300.0,65.2041,65.2041,65.1538,65.1622,19300.0
2014-05-12 12:15:00,77.67,77.7,77.62,77.69,24200.0,65.1538,65.179,65.1119,65.1706,24200.0
2014-05-12 12:20:00,77.7,77.71,77.63,77.65,25100.0,65.179,65.1874,65.1202,65.137,25100.0
2014-05-12 12:25:00,77.66,77.7,77.63,77.63,11300.0,65.1454,65.179,65.1202,65.1202,11300.0
2014-05-12 12:30:00,77.64,77.71,77.64,77.67,8000.0,65.1286,65.1874,65.1286,65.1538,8000.0
2014-05-12 12:35:00,77.68,77.71,77.67,77.7,13500.0,65.1622,65.1874,65.1538,65.179,13500.0
2014-05-12 12:40:00,77.7,77.72,77.63,77.67,20400.0,65.179,65.1957,65.1202,65.1538,20400.0
2014-05-12 12:45:00,77.67,77.71,77.64,77.7,32100.0,65.1538,65.1874,65.1286,65.179,32100.0
2014-05-12 12:50:00,77.71,77.74,77.7,77.73,12200.0,65.1874,65.2125,65.179,65.2041,12200.0
2014-05-12 12:55:00,77.73,77.73,77.69,77.7,11000.0,65.2041,65.2041,65.1706,65.179,11000.0
2014-05-12 13:00:00,77.7,77.71,77.64,77.66,19200.0,65.179,65.1874,65.1286,65.1454,19200.0
2014-05-12 13:05:00,77.67,77.72,77.66,77.71,8500.0,65.1538,65.1957,65.1454,65.1874,8500.0
2014-05-12 13:10:00,77.72,77.74,77.69,77.74,14800.0,65.1957,65.2125,65.1706,65.2125,14800.0
2014-05-12 13:15:00,77.74,77.8,77.74,77.79,26200.0,65.2125,65.2629,65.2125,65.2545,26200.0
2014-05-12 13:20:00,77.79,77.8,77.72,77.76,38500.0,65.2545,65.2629,65.1957,65.2293,38500.0
2014-05-12 13:25:00,77.76,77.79,77.73,77.77,23900.0,65.2293,65.2545,65.2041,65.2377,23900.0
2014-05-12 13:30:00,77.79,77.8,77.77,77.78,5600.0,65.2545,65.2629,65.2377,65.2461,5600.0
2014-05-12 13:35:00,77.79,77.83,77.78,77.82,12900.0,65.2545,65.288,65.2461,65.2796,12900.0
2014-05-12 13:40:00,77.82,77.82,77.79,77.79,26100.0,65.2796,65.2796,65.2545,65.2545,26100.0
2014-05-12 13:45:00,77.79,77.8,77.71,77.71,10200.0,65.2545,65.2629,65.1874,65.1874,10200.0
2014-05-12 13:50:00,77.71,77.72,77.68,77.69,9600.0,65.1874,65.1957,65.1622,65.1706,9600.0
2014-05-12 13:55:00,77.69,77.7,77.65,77.66,6700.0,65.1706,65.179,65.137,65.1454,6700.0
2014-05-12 14:00:00,77.66,77.66,77.6,77.62,12000.0,65.1454,65.1454,65.0951,65.1119,12000.0
2014-05-12 14:05:00,77.62,77.74,77.61,77.72,48400.0,65.1119,65.2125,65.1035,65.1957,48400.0
2014-05-12 14:10:00,77.72,77.76,77.71,77.75,15300.0,65.1957,65.2293,65.1874,65.2209,15300.0
2014-05-12 14:15:00,77.74,77.8,77.73,77.75,12600.0,65.2125,65.2629,65.2041,65.2209,12600.0
2014-05-12 14:20:00,77.75,77.83,77.75,77.81,11500.0,65.2209,65.288,65.2209,65.2712,11500.0
2014-05-12 14:25:00,77.81,77.82,77.77,77.78,10900.0,65.2712,65.2796,65.2377,65.2461,10900.0
2014-05-12 14:30:00,77.78,77.84,77.78,77.84,13400.0,65.2461,65.2964,65.2461,65.2964,13400.0
2014-05-12 14:35:00,77.85,77.87,77.79,77.87,23300.0,65.3048,65.3216,65.2545,65.3216,23300.0
2014-05-12 14:40:00,77.86,77.88,77.85,77.88,15500.0,65.3132,65.33,65.3048,65.33,15500.0
2014-05-12 14:45:00,77.88,77.91,77.86,77.86,28800.0,65.33,65.3551,65.3132,65.3132,28800.0
2014-05-12 14:50:00,77.86,77.89,77.83,77.89,20700.0,65.3132,65.3383,65.288,65.3383,20700.0
2014-05-12 14:55:00,77.89,77.92,77.86,77.87,36800.0,65.3383,65.3635,65.3132,65.3216,36800.0
2014-05-12 15:00:00,77.87,77.9,77.84,77.86,39800.0,65.3216,65.3467,65.2964,65.3132,39800.0
2014-05-12 15:05:00,77.87,77.88,77.81,77.83,29300.0,65.3216,65.33,65.2712,65.288,29300.0
2014-05-12 15:10:00,77.83,77.86,77.82,77.84,32000.0,65.288,65.3132,65.2796,65.2964,32000.0
2014-05-12 15:15:00,77.84,77.84,77.78,77.81,31900.0,65.2964,65.2964,65.2461,65.2712,31900.0
2014-05-12 15:20:00,77.81,77.84,77.8,77.8,31400.0,65.2712,65.2964,65.2629,65.2629,31400.0
2014-05-12 15:25:00,77.8,77.82,77.77,77.79,61300.0,65.2629,65.2796,65.2377,65.2545,61300.0
2014-05-12 15:30:00,77.79,77.87,77.78,77.86,48600.0,65.2545,65.3216,65.2461,65.3132,48600.0
2014-05-12 15:35:00,77.87,77.89,77.8,77.8,61900.0,65.3216,65.3383,65.2629,65.2629,61900.0
2014-05-12 15:40:00,77.81,77.83,77.77,77.8,53600.0,65.2712,65.288,65.2377,65.2629,53600.0
2014-05-12 15:45:00,77.81,77.81,77.74,77.76,80700.0,65.2712,65.2712,65.2125,65.2293,80700.0
2014-05-12 15:50:00,77.75,77.79,77.75,77.77,120200.0,65.2209,65.2545,65.2209,65.2377,120200.0
2014-05-12 15:55:00,77.78,77.78,77.68,77.74,233800.0,65.2461,65.2461,65.1622,65.2125,233800.0
2014-05-13 09:30:00,77.86,77.99,77.67,77.89,45200.0,65.3132,65.4222,65.1538,65.3383,45200.0
2014-05-13 09:35:00,77.94,78.0,77.72,77.93,47400.0,65.3803,65.4306,65.1957,65.3719,47400.0
2014-05-13 09:40:00,77.93,77.95,77.78,77.85,31500.0,65.3719,65.3887,65.2461,65.3048,31500.0
2014-05-13 09:45:00,77.84,77.85,77.57,77.6,40700.0,65.2964,65.3048,65.0699,65.0951,40700.0
2014-05-13 09:50:00,77.6,77.72,77.53,77.67,28900.0,65.0951,65.1957,65.0364,65.1538,28900.0
2014-05-13 09:55:00,77.66,77.74,77.64,77.72,20800.0,65.1454,65.2125,65.1286,65.1957,20800.0
2014-05-13 10:00:00,77.7,77.8,77.66,77.79,16200.0,65.179,65.2629,65.1454,65.2545,16200.0
2014-05-13 10:05:00,77.79,77.89,77.76,77.88,19000.0,65.2545,65.3383,65.2293,65.33,19000.0
2014-05-13 10:10:00,77.85,77.97,77.77,77.92,34400.0,65.3048,65.4055,65.2377,65.3635,34400.0
2014-05-13 10:15:00,77.92,77.99,77.86,77.93,36500.0,65.3635,65.4222,65.3132,65.3719,36500.0
2014-05-13 10:20:00,77.93,77.99,77.82,77.9,43100.0,65.3719,65.4222,65.2796,65.3467,43100.0
2014-05-13 10:25:00,77.87,77.94,77.83,77.92,19000.0,65.3216,65.3803,65.288,65.3635,19000.0
2014-05-13 10:30:00,77.92,77.98,77.83,77.84,21300.0,65.3635,65.4138,65.288,65.2964,21300.0
2014-05-13 10:35:00,77.82,77.86,77.77,77.79,12000.0,65.2796,65.3132,65.2377,65.2545,12000.0
2014-05-13 10:40:00,77.79,77.9,77.79,77.86,15400.0,65.2545,65.3467,65.2545,65.3132,15400.0
2014-05-13 10:45:00,77.86,77.88,77.79,77.81,13200.0,65.3132,65.33,65.2545,65.2712,13200.0
2014-05-13 10:50:00,77.81,77.89,77.8,77.85,20800.0,65.2712,65.3383,65.2629,65.3048,20800.0
2014-05-13 10:55:00,77.85,77.88,77.79,77.82,31600.0,65.3048,65.33,65.2545,65.2796,31600.0
2014-05-13 11:00:00,77.81,77.87,77.79,77.85,17100.0,65.2712,65.3216,65.2545,65.3048,17100.0
2014-05-13 11:05:00,77.85,77.91,77.82,77.88,12400.0,65.3048,65.3551,65.2796,65.33,12400.0
2014-05-13 11:10:00,77.89,77.9,77.77,77.81,19800.0,65.3383,65.3467,65.2377,65.2712,19800.0
2014-05-13 11:15:00,77.82,77.91,77.82,77.84,33200.0,65.2796,65.3551,65.2796,65.2964,33200.0
2014-05-13 11:20:00,77.86,77.99,77.84,77.97,69300.0,65.3132,65.4222,65.2964,65.4055,69300.0
2014-05-13 11:25:00,77.98,78.05,77.98,78.04,61600.0,65.4138,65.4726,65.4138,65.4642,61600.0
2014-05-13 11:30:00,78.03,78.12,78.03,78.11,19700.0,65.4558,65.5313,65.4558,65.5229,19700.0
2014-05-13 11:35:00,78.12,78.14,78.05,78.05,19300.0,65.5313,65.5481,65.4726,65.4726,19300.0
2014-05-13 11:40:00,78.04,78.08,77.99,78.02,119500.0,65.4642,65.4977,65.4222,65.4474,119500.0
2014-05-13 11:45:00,78.01,78.08,77.97,78.03,19100.0,65.439,65.4977,65.4055,65.4558,19100.0
2014-05-13 11:50:00,78.04,78.05,77.96,78.0,20400.0,65.4642,65.4726,65.3971,65.4306,20400.0
2014-05-13 11:55:00,78.02,78.06,77.99,78.02,15100.0,65.4474,65.481,65.4222,65.4474,15100.0
2014-05-13 12:00:00,78.0,78.05,77.96,78.0,19500.0,65.4306,65.4726,65.3971,65.4306,19500.0
2014-05-13 12:05:00,78.0,78.1,77.99,78.05,15800.0,65.4306,65.5145,65.4222,65.4726,15800.0
2014-05-13 12:10:00,78.06,78.14,78.06,78.13,11500.0,65.481,65.5481,65.481,65.5397,11500.0
2014-05-13 12:15:00,78.14,78.18,78.03,78.05,16600.0,65.5481,65.5816,65.4558,65.4726,16600.0
2014-05-13 12:20:00,78.07,78.09,78.05,78.06,11600.0,65.4893,65.5061,65.4726,65.481,11600.0
2014-05-13 12:25:00,78.07,78.14,78.06,78.06,33600.0,65.4893,65.5481,65.481,65.481,33600.0
2014-05-13 12:30:00,78.05,78.08,78.0,78.06,10500.0,65.4726,65.4977,65.4306,65.481,10500.0
2014-05-13 12:35:00,78.06,78.06,78.01,78.03,10100.0,65.481,65.481,65.439,65.4558,10100.0
2014-05-13 12:40:00,78.03,78.14,78.03,78.14,90900.0,65.4558,65.5481,65.4558,65.5481,90900.0
2014-05-13 12:45:00,78.13,78.22,78.11,78.2,16900.0,65.5397,65.6152,65.5229,65.5984,16900.0
2014-05-13 12:50:00,78.19,78.22,78.15,78.17,5500.0,65.59,65.6152,65.5565,65.5732,5500.0
2014-05-13 12:55:00,78.16,78.2,78.16,78.16,7400.0,65.5648,65.5984,65.5648,65.5648,7400.0
2014-05-13 13:00:00,78.16,78.16,78.07,78.12,9800.0,65.5648,65.5648,65.4893,65.5313,9800.0
2014-05-13 13:05:00,78.11,78.16,78.09,78.13,12700.0,65.5229,65.5648,65.5061,65.5397,12700.0
2014-05-13 13:10:00,78.12,78.13,78.03,78.03,32800.0,65.5313,65.5397,65.4558,65.4558,32800.0
2014-05-13 13:15:00,78.03,78.09,78.02,78.06,23500.0,65.4558,65.5061,65.4474,65.481,23500.0
2014-05-13 13:20:00,78.03,78.05,77.99,78.03,42900.0,65.4558,65.4726,65.4222,65.4558,42900.0
2014-05-13 13:25:00,78.04,78.08,78.04,78.05,18200.0,65.4642,65.4977,65.4642,65.4726,18200.0
2014-05-13 13:30:00,78.05,78.05,78.0,78.0,6300.0,65.4726,65.4726,65.4306,65.4306,6300.0
2014-05-13 13:35:00,78.01,78.06,78.01,78.03,15400.0,65.439,65.481,65.439,65.4558,15400.0
2014-05-13 13:40:00,78.03,78.05,78.0,78.02,29100.0,65.4558,65.4726,65.4306,65.4474,29100.0
2014-05-13 13:45:00,78.02,78.07,78.0,78.05,20100.0,65.4474,65.4893,65.4306,65.4726,20100.0
2014-05-13 13:50:00,78.05,78.14,78.05,78.13,19300.0,65.4726,65.5481,65.4726,65.5397,19300.0
2014-05-13 13:55:00,78.13,78.15,78.07,78.09,44800.0,65.5397,65.5565,65.4893,65.5061,44800.0
2014-05-13 14:00:00,78.1,78.21,78.06,78.19,85000.0,65.5145,65.6068,65.481,65.59,85000.0
2014-05-13 14:05:00,78.19,78.21,78.13,78.14,14700.0,65.59,65.6068,65.5397,65.5481,14700.0
2014-05-13 14:10:00,78.13,78.13,78.11,78.13,6300.0,65.5397,65.5397,65.5229,65.5397,6300.0
2014-05-13 14:15:00,78.13,78.18,78.12,78.16,12100.0,65.5397,65.5816,65.5313,65.5648,12100.0
2014-05-13 14:20:00,78.16,78.18,78.14,78.17,10000.0,65.5648,65.5816,65.5481,65.5732,10000.0
2014-05-13 14:25:00,78.17,78.17,78.13,78.16,16200.0,65.5732,65.5732,65.5397,65.5648,16200.0
2014-05-13 14:30:00,78.17,78.19,78.12,78.14,27900.0,65.5732,65.59,65.5313,65.5481,27900.0
2014-05-13 14:35:00,78.14,78.17,78.13,78.16,27700.0,65.5481,65.5732,65.5397,65.5648,27700.0
2014-05-13 14:40:00,78.16,78.18,78.14,78.14,44000.0,65.5648,65.5816,65.5481,65.5481,44000.0
2014-05-13 14:45:00,78.13,78.14,78.09,78.12,29400.0,65.5397,65.5481,65.5061,65.5313,29400.0
2014-05-13 14:50:00,78.12,78.18,78.11,78.16,65100.0,65.5313,65.5816,65.5229,65.5648,65100.0
2014-05-13 14:55:00,78.16,78.17,78.14,78.15,240600.0,65.5648,65.5732,65.5481,65.5565,240600.0
2014-05-13 15:00:00,78.15,78.17,78.14,78.16,18400.0,65.5565,65.5732,65.5481,65.5648,18400.0
2014-05-13 15:05:00,78.16,78.16,78.11,78.11,16100.0,65.5648,65.5648,65.5229,65.5229,16100.0
2014-05-13 15:10:00,78.12,78.18,78.11,78.17,28600.0,65.5313,65.5816,65.5229,65.5732,28600.0
2014-05-13 15:15:00,78.17,78.17,78.11,78.11,17100.0,65.5732,65.5732,65.5229,65.5229,17100.0
2014-05-13 15:20:00,78.11,78.12,78.06,78.06,26300.0,65.5229,65.5313,65.481,65.481,26300.0
2014-05-13 15:25:00,78.06,78.11,78.05,78.11,34700.0,65.481,65.5229,65.4726,65.5229,34700.0
2014-05-13 15:30:00,78.11,78.11,78.08,78.09,20900.0,65.5229,65.5229,65.4977,65.5061,20900.0
2014-05-13 15:35:00,78.09,78.1,78.07,78.08,35200.0,65.5061,65.5145,65.4893,65.4977,35200.0
2014-05-13 15:40:00,78.08,78.1,78.06,78.06,44500.0,65.4977,65.5145,65.481,65.481,44500.0
2014-05-13 15:45:00,78.06,78.07,77.99,78.0,75400.0,65.481,65.4893,65.4222,65.4306,75400.0
2014-05-13 15:50:00,78.0,78.01,77.95,77.96,81800.0,65.4306,65.439,65.3887,65.3971,81800.0
2014-05-13 15:55:00,77.97,78.06,77.95,78.04,165600.0,65.4055,65.481,65.3887,65.4642,165600.0
2014-05-14 09:30:00,78.05,78.05,77.77,77.86,57700.0,65.4726,65.4726,65.2377,65.3132,57700.0
2014-05-14 09:35:00,77.85,77.89,77.64,77.66,23600.0,65.3048,65.3383,65.1286,65.1454,23600.0
2014-05-14 09:40:00,77.64,77.65,77.52,77.53,18100.0,65.1286,65.137,65.028,65.0364,18100.0
2014-05-14 09:45:00,77.54,77.68,77.53,77.55,12000.0,65.0448,65.1622,65.0364,65.0531,12000.0
2014-05-14 09:50:00,77.55,77.57,77.44,77.53,18600.0,65.0531,65.0699,64.9609,65.0364,18600.0
2014-05-14 09:55:00,77.53,77.53,77.35,77.47,22500.0,65.0364,65.0364,64.8854,64.986,22500.0
2014-05-14 10:00:00,77.47,77.6,77.47,77.52,17200.0,64.986,65.0951,64.986,65.028,17200.0
2014-05-14 10:05:00,77.53,77.56,77.44,77.49,22300.0,65.0364,65.0615,64.9609,65.0028,22300.0
2014-05-14 10:10:00,77.47,77.47,77.34,77.38,16700.0,64.986,64.986,64.877,64.9105,16700.0
2014-05-14 10:15:00,77.38,77.4,77.26,77.3,21800.0,64.9105,64.9273,64.8099,64.8434,21800.0
2014-05-14 10:20:00,77.29,77.33,77.25,77.25,38700.0,64.835,64.8686,64.8015,64.8015,38700.0
2014-05-14 10:25:00,77.27,77.29,77.13,77.14,57300.0,64.8183,64.835,64.7008,64.7092,57300.0
2014-05-14 10:30:00,77.14,77.25,77.11,77.21,31800.0,64.7092,64.8015,64.684,64.7679,31800.0
2014-05-14 10:35:00,77.21,77.21,77.11,77.15,134000.0,64.7679,64.7679,64.684,64.7176,134000.0
2014-05-14 10:40:00,77.15,77.19,77.14,77.17,73100.0,64.7176,64.7512,64.7092,64.7344,73100.0
2014-05-14 10:45:00,77.18,77.29,77.17,77.26,14800.0,64.7428,64.835,64.7344,64.8099,14800.0
2014-05-14 10:50:00,77.24,77.27,77.22,77.23,69000.0,64.7931,64.8183,64.7763,64.7847,69000.0
2014-05-14 10:55:00,77.23,77.29,77.19,77.29,31300.0,64.7847,64.835,64.7512,64.835,31300.0
2014-05-14 11:00:00,77.3,77.34,77.28,77.31,14600.0,64.8434,64.877,64.8266,64.8518,14600.0
2014-05-14 11:05:00,77.31,77.32,77.25,77.26,16300.0,64.8518,64.8602,64.8015,64.8099,16300.0
2014-05-14 11:10:00,77.26,77.27,77.16,77.19,24400.0,64.8099,64.8183,64.726,64.7512,24400.0
2014-05-14 11:15:00,77.18,77.18,77.14,77.17,18900.0,64.7428,64.7428,64.7092,64.7344,18900.0
2014-05-14 11:20:00,77.16,77.18,77.14,77.16,13500.0,64.726,64.7428,64.7092,64.726,13500.0
2014-05-14 11:25:00,77.17,77.25,77.16,77.24,25900.0,64.7344,64.8015,64.726,64.7931,25900.0
2014-05-14 11:30:00,77.23,77.28,77.23,77.23,19500.0,64.7847,64.8266,64.7847,64.7847,19500.0
2014-05-14 11:35:00,77.23,77.32,77.23,77.28,31300.0,64.7847,64.8602,64.7847,64.8266,31300.0
2014-05-14 11:40:00,77.28,77.33,77.25,77.32,18100.0,64.8266,64.8686,64.8015,64.8602,18100.0
2014-05-14 11:45:00,77.31,77.33,77.27,77.27,9600.0,64.8518,64.8686,64.8183,64.8183,9600.0
2014-05-14 11:50:00,77.27,77.33,77.27,77.29,53200.0,64.8183,64.8686,64.8183,64.835,53200.0
2014-05-14 11:55:00,77.29,77.31,77.27,77.28,10300.0,64.835,64.8518,64.8183,64.8266,10300.0
2014-05-14 12:00:00,77.28,77.31,77.28,77.29,6700.0,64.8266,64.8518,64.8266,64.835,6700.0
2014-05-14 12:05:00,77.3,77.31,77.27,77.3,18800.0,64.8434,64.8518,64.8183,64.8434,18800.0
2014-05-14 12:10:00,77.3,77.31,77.29,77.31,16200.0,64.8434,64.8518,64.835,64.8518,16200.0
2014-05-14 12:15:00,77.3,77.31,77.28,77.3,16000.0,64.8434,64.8518,64.8266,64.8434,16000.0
2014-05-14 12:20:00,77.29,77.3,77.27,77.3,12400.0,64.835,64.8434,64.8183,64.8434,12400.0
2014-05-14 12:25:00,77.3,77.31,77.29,77.3,6700.0,64.8434,64.8518,64.835,64.8434,6700.0
2014-05-14 12:30:00,77.3,77.31,77.29,77.3,6700.0,64.8434,64.8518,64.835,64.8434,6700.0
2014-05-14 12:35:00,77.29,77.31,77.29,77.29,5400.0,64.835,64.8518,64.835,64.835,5400.0
2014-05-14 12:40:00,77.3,77.3,77.26,77.27,16600.0,64.8434,64.8434,64.8099,64.8183,16600.0
2014-05-14 12:45:00,77.26,77.27,77.22,77.22,15200.0,64.8099,64.8183,64.7763,64.7763,15200.0
2014-05-14 12:50:00,77.23,77.24,77.19,77.2,34800.0,64.7847,64.7931,64.7512,64.7595,34800.0
2014-05-14 12:55:00,77.21,77.26,77.19,77.25,17300.0,64.7679,64.8099,64.7512,64.8015,17300.0
2014-05-14 13:00:00,77.25,77.3,77.25,77.3,14100.0,64.8015,64.8434,64.8015,64.8434,14100.0
2014-05-14 13:05:00,77.3,77.3,77.25,77.27,16800.0,64.8434,64.8434,64.8015,64.8183,16800.0
2014-05-14 13:10:00,77.27,77.28,77.23,77.23,10400.0,64.8183,64.8266,64.7847,64.7847,10400.0
2014-05-14 13:15:00,77.23,77.26,77.22,77.25,8300.0,64.7847,64.8099,64.7763,64.8015,8300.0
2014-05-14 13:20:00,77.25,77.27,77.22,77.24,15000.0,64.8015,64.8183,64.7763,64.7931,15000.0
2014-05-14 13:25:00,77.24,77.26,77.22,77.22,8700.0,64.7931,64.8099,64.7763,64.7763,8700.0
2014-05-14 13:30:00,77.22,77.25,77.21,77.22,7900.0,64.7763,64.8015,64.7679,64.7763,7900.0
2014-05-14 13:35:00,77.22,77.23,77.21,77.22,19600.0,64.7763,64.7847,64.7679,64.7763,19600.0
2014-05-14 13:40:00,77.22,77.27,77.22,77.25,18400.0,64.7763,64.8183,64.7763,64.8015,18400.0
2014-05-14 13:45:00,77.25,77.25,77.22,77.23,10500.0,64.8015,64.8015,64.7763,64.7847,10500.0
2014-05-14 13:50:00,77.23,77.24,77.21,77.22,17500.0,64.7847,64.7931,64.7679,64.7763,17500.0
2014-05-14 13:55:00,77.21,77.25,77.2,77.25,4800.0,64.7679,64.8015,64.7595,64.8015,4800.0
2014-05-14 14:00:00,77.25,77.26,77.21,77.26,22200.0,64.8015,64.8099,64.7679,64.8099,22200.0
2014-05-14 14:05:00,77.25,77.27,77.22,77.22,24200.0,64.8015,64.8183,64.7763,64.7763,24200.0
2014-05-14 14:10:00,77.23,77.26,77.22,77.23,22700.0,64.7847,64.8099,64.7763,64.7847,22700.0
2014-05-14 14:15:00,77.23,77.23,77.21,77.22,10800.0,64.7847,64.7847,64.7679,64.7763,10800.0
2014-05-14 14:20:00,77.22,77.22,77.17,77.18,31500.0,64.7763,64.7763,64.7344,64.7428,31500.0
2014-05-14 14:25:00,77.18,77.21,77.17,77.2,17300.0,64.7428,64.7679,64.7344,64.7595,17300.0
2014-05-14 14:30:00,77.2,77.22,77.19,77.19,28300.0,64.7595,64.7763,64.7512,64.7512,28300.0
2014-05-14 14:35:00,77.2,77.2,77.15,77.18,22000.0,64.7595,64.7595,64.7176,64.7428,22000.0
2014-05-14 14:40:00,77.18,77.2,77.14,77.14,15000.0,64.7428,64.7595,64.7092,64.7092,15000.0
2014-05-14 14:45:00,77.13,77.16,77.02,77.03,44400.0,64.7008,64.726,64.6085,64.6169,44400.0
2014-05-14 14:50:00,77.03,77.06,76.98,77.05,61400.0,64.6169,64.6421,64.575,64.6337,61400.0
2014-05-14 14:55:00,77.06,77.1,77.06,77.09,25200.0,64.6421,64.6757,64.6421,64.6673,25200.0
2014-05-14 15:00:00,77.09,77.1,77.0,77.09,29400.0,64.6673,64.6757,64.5918,64.6673,29400.0
2014-05-14 15:05:00,77.08,77.09,76.94,76.95,27100.0,64.6589,64.6673,64.5414,64.5498,27100.0
2014-05-14 15:10:00,76.97,77.11,76.97,77.07,31900.0,64.5666,64.684,64.5666,64.6505,31900.0
2014-05-14 15:15:00,77.06,77.12,77.06,77.1,27400.0,64.6421,64.6924,64.6421,64.6757,27400.0
2014-05-14 15:20:00,77.1,77.12,77.08,77.09,25900.0,64.6757,64.6924,64.6589,64.6673,25900.0
2014-05-14 15:25:00,77.08,77.13,77.08,77.12,33900.0,64.6589,64.7008,64.6589,64.6924,33900.0
2014-05-14 15:30:00,77.12,77.13,76.99,77.0,68800.0,64.6924,64.7008,64.5834,64.5918,68800.0
2014-05-14 15:35:00,77.0,77.08,76.97,77.07,49100.0,64.5918,64.6589,64.5666,64.6505,49100.0
2014-05-14 15:40:00,77.08,77.09,77.05,77.09,43900.0,64.6589,64.6673,64.6337,64.6673,43900.0
2014-05-14 15:45:00,77.1,77.14,77.06,77.13,66900.0,64.6757,64.7092,64.6421,64.7008,66900.0
2014-05-14 15:50:00,77.14,77.17,77.11,77.17,81700.0,64.7092,64.7344,64.684,64.7344,81700.0
2014-05-14 15:55:00,77.16,77.23,77.15,77.18,125400.0,64.726,64.7847,64.7176,64.7428,125400.0
2014-05-15 09:30:00,77.16,77.24,76.84,77.03,64300.0,64.726,64.7931,64.4576,64.6169,64300.0
2014-05-15 09:35:00,77.02,77.32,77.02,77.06,54900.0,64.6085,64.8602,64.6085,64.6421,54900.0
2014-05-15 09:40:00,77.04,77.17,76.96,77.16,79100.0,64.6253,64.7344,64.5582,64.726,79100.0
2014-05-15 09:45:00,77.14,77.2,76.97,76.98,30400.0,64.7092,64.7595,64.5666,64.575,30400.0
2014-05-15 09:50:00,76.97,77.05,76.89,76.89,28600.0,64.5666,64.6337,64.4995,64.4995,28600.0
2014-05-15 09:55:00,76.89,76.95,76.68,76.82,28800.0,64.4995,64.5498,64.3233,64.4408,28800.0
2014-05-15 10:00:00,76.79,76.93,76.75,76.85,32700.0,64.4156,64.533,64.3821,64.4659,32700.0
2014-05-15 10:05:00,76.86,76.86,76.59,76.62,35300.0,64.4743,64.4743,64.2478,64.273,35300.0
2014-05-15 10:10:00,76.59,76.59,76.49,76.5,38800.0,64.2478,64.2478,64.164,64.1723,38800.0
2014-05-15 10:15:00,76.49,76.5,76.38,76.38,65700.0,64.164,64.1723,64.0717,64.0717,65700.0
2014-05-15 10:20:00,76.37,76.39,76.32,76.34,71500.0,64.0633,64.0801,64.0213,64.0381,71500.0
2014-05-15 10:25:00,76.33,76.44,76.23,76.4,94100.0,64.0297,64.122,63.9459,64.0885,94100.0
2014-05-15 10:30:00,76.42,76.54,76.42,76.49,19600.0,64.1052,64.2059,64.1052,64.164,19600.0
2014-05-15 10:35:00,76.49,76.49,76.32,76.34,22200.0,64.164,64.164,64.0213,64.0381,22200.0
2014-05-15 10:40:00,76.34,76.57,76.32,76.55,20300.0,64.0381,64.2311,64.0213,64.2143,20300.0
2014-05-15 10:45:00,76.57,76.63,76.5,76.5,14400.0,64.2311,64.2814,64.1723,64.1723,14400.0
2014-05-15 10:50:00,76.49,76.58,76.48,76.5,9500.0,64.164,64.2395,64.1556,64.1723,9500.0
2014-05-15 10:55:00,76.52,76.56,76.5,76.51,14600.0,64.1891,64.2227,64.1723,64.1807,14600.0
2014-05-15 11:00:00,76.52,76.62,76.5,76.51,13300.0,64.1891,64.273,64.1723,64.1807,13300.0
2014-05-15 11:05:00,76.49,76.55,76.48,76.5,18500.0,64.164,64.2143,64.1556,64.1723,18500.0
2014-05-15 11:10:00,76.49,76.51,76.42,76.42,18100.0,64.164,64.1807,64.1052,64.1052,18100.0
2014-05-15 11:15:00,76.4,76.4,76.28,76.37,17700.0,64.0885,64.0885,63.9878,64.0633,17700.0
2014-05-15 11:20:00,76.37,76.43,76.32,76.34,13300.0,64.0633,64.1136,64.0213,64.0381,13300.0
2014-05-15 11:25:00,76.32,76.44,76.3,76.39,8000.0,64.0213,64.122,64.0046,64.0801,8000.0
2014-05-15 11:30:00,76.38,76.61,76.38,76.58,16800.0,64.0717,64.2646,64.0717,64.2395,16800.0
2014-05-15 11:35:00,76.59,76.69,76.57,76.69,12900.0,64.2478,64.3317,64.2311,64.3317,12900.0
2014-05-15 11:40:00,76.7,76.7,76.51,76.51,20200.0,64.3401,64.3401,64.1807,64.1807,20200.0
2014-05-15 11:45:00,76.51,76.56,76.47,76.47,18400.0,64.1807,64.2227,64.1472,64.1472,18400.0
2014-05-15 11:50:00,76.48,76.49,76.46,76.46,6500.0,64.1556,64.164,64.1388,64.1388,6500.0
2014-05-15 11:55:00,76.45,76.47,76.38,76.47,15200.0,64.1304,64.1472,64.0717,64.1472,15200.0
2014-05-15 12:00:00,76.45,76.49,76.45,76.48,7100.0,64.1304,64.164,64.1304,64.1556,7100.0
2014-05-15 12:05:00,76.5,76.61,76.48,76.51,12000.0,64.1723,64.2646,64.1556,64.1807,12000.0
2014-05-15 12:10:00,76.53,76.54,76.48,76.49,15300.0,64.1975,64.2059,64.1556,64.164,15300.0
2014-05-15 12:15:00,76.5,76.51,76.47,76.5,44500.0,64.1723,64.1807,64.1472,64.1723,44500.0
2014-05-15 12:20:00,76.5,76.51,76.45,76.46,15500.0,64.1723,64.1807,64.1304,64.1388,15500.0
2014-05-15 12:25:00,76.47,76.53,76.43,76.51,13700.0,64.1472,64.1975,64.1136,64.1807,13700.0
2014-05-15 12:30:00,76.5,76.57,76.48,76.57,19000.0,64.1723,64.2311,64.1556,64.2311,19000.0
2014-05-15 12:35:00,76.59,76.59,76.51,76.52,12500.0,64.2478,64.2478,64.1807,64.1891,12500.0
2014-05-15 12:40:00,76.52,76.55,76.45,76.45,21900.0,64.1891,64.2143,64.1304,64.1304,21900.0
2014-05-15 12:45:00,76.46,76.5,76.45,76.45,12400.0,64.1388,64.1723,64.1304,64.1304,12400.0
2014-05-15 12:50:00,76.45,76.59,76.45,76.55,10600.0,64.1304,64.2478,64.1304,64.2143,10600.0
2014-05-15 12:55:00,76.55,76.59,76.52,76.57,11300.0,64.2143,64.2478,64.1891,64.2311,11300.0
2014-05-15 13:00:00,76.57,76.6,76.46,76.5,15700.0,64.2311,64.2562,64.1388,64.1723,15700.0
2014-05-15 13:05:00,76.53,76.53,76.42,76.45,18800.0,64.1975,64.1975,64.1052,64.1304,18800.0
2014-05-15 13:10:00,76.44,76.48,76.43,76.48,7000.0,64.122,64.1556,64.1136,64.1556,7000.0
2014-05-15 13:15:00,76.48,76.59,76.41,76.55,54500.0,64.1556,64.2478,64.0968,64.2143,54500.0
2014-05-15 13:20:00,76.56,76.61,76.55,76.57,13300.0,64.2227,64.2646,64.2143,64.2311,13300.0
2014-05-15 13:25:00,76.58,76.58,76.53,76.58,14000.0,64.2395,64.2395,64.1975,64.2395,14000.0
2014-05-15 13:30:00,76.57,76.61,76.56,76.61,14500.0,64.2311,64.2646,64.2227,64.2646,14500.0
2014-05-15 13:35:00,76.61,76.62,76.52,76.55,10200.0,64.2646,64.273,64.1891,64.2143,10200.0
2014-05-15 13:40:00,76.55,76.55,76.49,76.54,17200.0,64.2143,64.2143,64.164,64.2059,17200.0
2014-05-15 13:45:00,76.55,76.58,76.51,76.58,11300.0,64.2143,64.2395,64.1807,64.2395,11300.0
2014-05-15 13:50:00,76.58,76.65,76.58,76.63,18600.0,64.2395,64.2982,64.2395,64.2814,18600.0
2014-05-15 13:55:00,76.62,76.68,76.62,76.65,10300.0,64.273,64.3233,64.273,64.2982,10300.0
2014-05-15 14:00:00,76.66,76.67,76.64,76.66,13300.0,64.3066,64.3149,64.2898,64.3066,13300.0
2014-05-15 14:05:00,76.68,76.69,76.66,76.67,17300.0,64.3233,64.3317,64.3066,64.3149,17300.0
2014-05-15 14:10:00,76.68,76.68,76.64,76.65,13500.0,64.3233,64.3233,64.2898,64.2982,13500.0
2014-05-15 14:15:00,76.64,76.64,76.5,76.51,23700.0,64.2898,64.2898,64.1723,64.1807,23700.0
2014-05-15 14:20:00,76.5,76.56,76.48,76.56,26700.0,64.1723,64.2227,64.1556,64.2227,26700.0
2014-05-15 14:25:00,76.57,76.63,76.57,76.61,22300.0,64.2311,64.2814,64.2311,64.2646,22300.0
2014-05-15 14:30:00,76.61,76.67,76.59,76.6,11100.0,64.2646,64.3149,64.2478,64.2562,11100.0
2014-05-15 14:35:00,76.61,76.69,76.6,76.63,12500.0,64.2646,64.3317,64.2562,64.2814,12500.0
2014-05-15 14:40:00,76.64,76.65,76.58,76.58,16700.0,64.2898,64.2982,64.2395,64.2395,16700.0
2014-05-15 14:45:00,76.58,76.63,76.57,76.63,11800.0,64.2395,64.2814,64.2311,64.2814,11800.0
2014-05-15 14:50:00,76.63,76.66,76.59,76.6,17200.0,64.2814,64.3066,64.2478,64.2562,17200.0
2014-05-15 14:55:00,76.61,76.63,76.52,76.56,28600.0,64.2646,64.2814,64.1891,64.2227,28600.0
2014-05-15 15:00:00,76.56,76.61,76.5,76.52,27000.0,64.2227,64.2646,64.1723,64.1891,27000.0
2014-05-15 15:05:00,76.53,76.54,76.47,76.54,30900.0,64.1975,64.2059,64.1472,64.2059,30900.0
2014-05-15 15:10:00,76.54,76.6,76.52,76.54,30100.0,64.2059,64.2562,64.1891,64.2059,30100.0
2014-05-15 15:15:00,76.55,76.59,76.41,76.46,38300.0,64.2143,64.2478,64.0968,64.1388,38300.0
2014-05-15 15:20:00,76.48,76.49,76.41,76.43,43800.0,64.1556,64.164,64.0968,64.1136,43800.0
2014-05-15 15:25:00,76.44,76.49,76.42,76.49,31600.0,64.122,64.164,64.1052,64.164,31600.0
2014-05-15 15:30:00,76.5,76.54,76.48,76.52,39500.0,64.1723,64.2059,64.1556,64.1891,39500.0
2014-05-15 15:35:00,76.53,76.64,76.5,76.59,67800.0,64.1975,64.2898,64.1723,64.2478,67800.0
2014-05-15 15:40:00,76.6,76.6,76.51,76.56,59500.0,64.2562,64.2562,64.1807,64.2227,59500.0
2014-05-15 15:45:00,76.56,76.58,76.5,76.51,74200.0,64.2227,64.2395,64.1723,64.1807,74200.0
2014-05-15 15:50:00,76.51,76.53,76.45,76.5,108400.0,64.1807,64.1975,64.1304,64.1723,108400.0
2014-05-15 15:55:00,76.49,76.54,76.46,76.49,219800.0,64.164,64.2059,64.1388,64.164,219800.0
2014-05-16 09:30:00,76.35,76.48,76.13,76.35,441400.0,64.0465,64.1556,63.862,64.0465,441400.0
2014-05-16 09:35:00,76.37,76.5,76.29,76.4,51600.0,64.0633,64.1723,63.9962,64.0885,51600.0
2014-05-16 09:40:00,76.4,76.6,76.28,76.48,43000.0,64.0885,64.2562,63.9878,64.1556,43000.0
2014-05-16 09:45:00,76.56,76.57,76.38,76.38,41900.0,64.2227,64.2311,64.0717,64.0717,41900.0
2014-05-16 09:50:00,76.38,76.49,76.21,76.29,33700.0,64.0717,64.164,63.9291,63.9962,33700.0
2014-05-16 09:55:00,76.26,76.33,76.1,76.22,48300.0,63.971,64.0297,63.8368,63.9375,48300.0
2014-05-16 10:00:00,76.21,76.3,76.18,76.24,36800.0,63.9291,64.0046,63.9039,63.9542,36800.0
2014-05-16 10:05:00,76.24,76.24,76.13,76.2,48900.0,63.9542,63.9542,63.862,63.9207,48900.0
2014-05-16 10:10:00,76.19,76.3,76.19,76.25,21600.0,63.9123,64.0046,63.9123,63.9626,21600.0
2014-05-16 10:15:00,76.24,76.31,76.23,76.28,35100.0,63.9542,64.013,63.9459,63.9878,35100.0
2014-05-16 10:20:00,76.27,76.28,76.18,76.18,44000.0,63.9794,63.9878,63.9039,63.9039,44000.0
2014-05-16 10:25:00,76.16,76.16,76.1,76.15,20300.0,63.8871,63.8871,63.8368,63.8787,20300.0
2014-05-16 10:30:00,76.16,76.21,76.15,76.18,15300.0,63.8871,63.9291,63.8787,63.9039,15300.0
2014-05-16 10:35:00,76.2,76.28,76.2,76.25,25900.0,63.9207,63.9878,63.9207,63.9626,25900.0
2014-05-16 10:40:00,76.25,76.26,76.23,76.26,16500.0,63.9626,63.971,63.9459,63.971,16500.0
2014-05-16 10:45:00,76.24,76.28,76.21,76.27,21700.0,63.9542,63.9878,63.9291,63.9794,21700.0
2014-05-16 10:50:00,76.27,76.32,76.25,76.31,15200.0,63.9794,64.0213,63.9626,64.013,15200.0
2014-05-16 10:55:00,76.32,76.33,76.19,76.22,27000.0,64.0213,64.0297,63.9123,63.9375,27000.0
2014-05-16 11:00:00,76.22,76.26,76.21,76.26,9200.0,63.9375,63.971,63.9291,63.971,9200.0
2014-05-16 11:05:00,76.27,76.29,76.23,76.29,19400.0,63.9794,63.9962,63.9459,63.9962,19400.0
2014-05-16 11:10:00,76.29,76.35,76.29,76.3,16500.0,63.9962,64.0465,63.9962,64.0046,16500.0
2014-05-16 11:15:00,76.31,76.36,76.31,76.31,16100.0,64.013,64.0549,64.013,64.013,16100.0
2014-05-16 11:20:00,76.32,76.34,76.27,76.29,9100.0,64.0213,64.0381,63.9794,63.9962,9100.0
2014-05-16 11:25:00,76.28,76.31,76.28,76.3,14000.0,63.9878,64.013,63.9878,64.0046,14000.0
2014-05-16 11:30:00,76.3,76.38,76.28,76.35,19800.0,64.0046,64.0717,63.9878,64.0465,19800.0
2014-05-16 11:35:00,76.35,76.36,76.33,76.34,10000.0,64.0465,64.0549,64.0297,64.0381,10000.0
2014-05-16 11:40:00,76.34,76.35,76.26,76.28,14200.0,64.0381,64.0465,63.971,63.9878,14200.0
2014-05-16 11:45:00,76.28,76.39,76.27,76.38,34600.0,63.9878,64.0801,63.9794,64.0717,34600.0
2014-05-16 11:50:00,76.39,76.4,76.34,76.35,30600.0,64.0801,64.0885,64.0381,64.0465,30600.0
2014-05-16 11:55:00,76.36,76.37,76.33,76.37,20600.0,64.0549,64.0633,64.0297,64.0633,20600.0
2014-05-16 12:00:00,76.37,76.41,76.35,76.4,19800.0,64.0633,64.0968,64.0465,64.0885,19800.0
2014-05-16 12:05:00,76.41,76.45,76.39,76.4,18800.0,64.0968,64.1304,64.0801,64.0885,18800.0
2014-05-16 12:10:00,76.39,76.42,76.38,76.41,19900.0,64.0801,64.1052,64.0717,64.0968,19900.0
2014-05-16 12:15:00,76.4,76.44,76.4,76.41,14300.0,64.0885,64.122,64.0885,64.0968,14300.0
2014-05-16 12:20:00,76.4,76.43,76.39,76.4,14500.0,64.0885,64.1136,64.0801,64.0885,14500.0
2014-05-16 12:25:00,76.4,76.41,76.38,76.4,15700.0,64.0885,64.0968,64.0717,64.0885,15700.0
2014-05-16 12:30:00,76.4,76.4,76.38,76.4,11500.0,64.0885,64.0885,64.0717,64.0885,11500.0
2014-05-16 12:35:00,76.4,76.42,76.4,76.41,5900.0,64.0885,64.1052,64.0885,64.0968,5900.0
2014-05-16 12:40:00,76.41,76.42,76.39,76.39,26800.0,64.0968,64.1052,64.0801,64.0801,26800.0
2014-05-16 12:45:00,76.39,76.4,76.37,76.38,9500.0,64.0801,64.0885,64.0633,64.0717,9500.0
2014-05-16 12:50:00,76.38,76.38,76.34,76.35,6400.0,64.0717,64.0717,64.0381,64.0465,6400.0
2014-05-16 12:55:00,76.35,76.39,76.33,76.39,5700.0,64.0465,64.0801,64.0297,64.0801,5700.0
2014-05-16 13:00:00,76.38,76.38,76.23,76.24,15000.0,64.0717,64.0717,63.9459,63.9542,15000.0
2014-05-16 13:05:00,76.23,76.26,76.23,76.24,9700.0,63.9459,63.971,63.9459,63.9542,9700.0
2014-05-16 13:10:00,76.25,76.25,76.15,76.15,17000.0,63.9626,63.9626,63.8787,63.8787,17000.0
2014-05-16 13:15:00,76.16,76.19,76.15,76.15,15400.0,63.8871,63.9123,63.8787,63.8787,15400.0
2014-05-16 13:20:00,76.15,76.21,76.15,76.2,7300.0,63.8787,63.9291,63.8787,63.9207,7300.0
2014-05-16 13:25:00,76.21,76.25,76.19,76.2,14900.0,63.9291,63.9626,63.9123,63.9207,14900.0
2014-05-16 13:30:00,76.19,76.22,76.17,76.19,19200.0,63.9123,63.9375,63.8955,63.9123,19200.0
2014-05-16 13:35:00,76.19,76.2,76.17,76.17,8900.0,63.9123,63.9207,63.8955,63.8955,8900.0
2014-05-16 13:40:00,76.16,76.19,76.14,76.15,17900.0,63.8871,63.9123,63.8704,63.8787,17900.0
2014-05-16 13:45:00,76.15,76.15,76.11,76.11,18700.0,63.8787,63.8787,63.8452,63.8452,18700.0
2014-05-16 13:50:00,76.11,76.13,76.1,76.13,13400.0,63.8452,63.862,63.8368,63.862,13400.0
2014-05-16 13:55:00,76.12,76.13,76.11,76.12,10300.0,63.8536,63.862,63.8452,63.8536,10300.0
2014-05-16 14:00:00,76.12,76.12,76.01,76.01,27500.0,63.8536,63.8536,63.7613,63.7613,27500.0
2014-05-16 14:05:00,76.02,76.04,76.01,76.02,31100.0,63.7697,63.7865,63.7613,63.7697,31100.0
2014-05-16 14:10:00,76.03,76.07,76.03,76.06,14800.0,63.7781,63.8116,63.7781,63.8032,14800.0
2014-05-16 14:15:00,76.06,76.14,76.06,76.09,25900.0,63.8032,63.8704,63.8032,63.8284,25900.0
2014-05-16 14:20:00,76.1,76.13,76.08,76.08,41100.0,63.8368,63.862,63.82,63.82,41100.0
2014-05-16 14:25:00,76.08,76.09,76.06,76.07,25300.0,63.82,63.8284,63.8032,63.8116,25300.0
2014-05-16 14:30:00,76.06,76.13,76.06,76.12,28700.0,63.8032,63.862,63.8032,63.8536,28700.0
2014-05-16 14:35:00,76.12,76.16,76.1,76.1,23800.0,63.8536,63.8871,63.8368,63.8368,23800.0
2014-05-16 14:40:00,76.1,76.18,76.1,76.16,31800.0,63.8368,63.9039,63.8368,63.8871,31800.0
2014-05-16 14:45:00,76.16,76.2,76.13,76.19,19700.0,63.8871,63.9207,63.862,63.9123,19700.0
2014-05-16 14:50:00,76.19,76.29,76.19,76.29,20200.0,63.9123,63.9962,63.9123,63.9962,20200.0
2014-05-16 14:55:00,76.28,76.36,76.27,76.36,31200.0,63.9878,64.0549,63.9794,64.0549,31200.0
2014-05-16 15:00:00,76.37,76.45,76.35,76.43,21500.0,64.0633,64.1304,64.0465,64.1136,21500.0
2014-05-16 15:05:00,76.43,76.47,76.39,76.47,30300.0,64.1136,64.1472,64.0801,64.1472,30300.0
2014-05-16 15:10:00,76.47,76.52,76.42,76.45,27600.0,64.1472,64.1891,64.1052,64.1304,27600.0
2014-05-16 15:15:00,76.46,76.48,76.41,76.43,29100.0,64.1388,64.1556,64.0968,64.1136,29100.0
2014-05-16 15:20:00,76.43,76.49,76.43,76.47,23700.0,64.1136,64.164,64.1136,64.1472,23700.0
2014-05-16 15:25:00,76.47,76.51,76.43,76.46,40500.0,64.1472,64.1807,64.1136,64.1388,40500.0
2014-05-16 15:30:00,76.45,76.55,76.45,76.53,38500.0,64.1304,64.2143,64.1304,64.1975,38500.0
2014-05-16 15:35:00,76.53,76.57,76.5,76.52,50300.0,64.1975,64.2311,64.1723,64.1891,50300.0
2014-05-16 15:40:00,76.52,76.56,76.52,76.56,34600.0,64.1891,64.2227,64.1891,64.2227,34600.0
2014-05-16 15:45:00,76.56,76.63,76.54,76.63,53800.0,64.2227,64.2814,64.2059,64.2814,53800.0
2014-05-16 15:50:00,76.63,76.64,76.6,76.63,86900.0,64.2814,64.2898,64.2562,64.2814,86900.0
2014-05-16 15:55:00,76.63,76.67,76.59,76.64,128600.0,64.2814,64.3149,64.2478,64.2898,128600.0
2014-05-19 09:30:00,76.42,76.97,76.36,76.89,60900.0,64.1052,64.5666,64.0549,64.4995,60900.0
2014-05-19 09:35:00,76.9,77.04,76.89,77.02,24200.0,64.5079,64.6253,64.4995,64.6085,24200.0
2014-05-19 09:40:00,77.02,77.18,76.96,77.1,23700.0,64.6085,64.7428,64.5582,64.6757,23700.0
2014-05-19 09:45:00,77.1,77.14,76.97,77.03,18700.0,64.6757,64.7092,64.5666,64.6169,18700.0
2014-05-19 09:50:00,77.04,77.17,77.02,77.14,15400.0,64.6253,64.7344,64.6085,64.7092,15400.0
2014-05-19 09:55:00,77.16,77.16,77.02,77.02,19300.0,64.726,64.726,64.6085,64.6085,19300.0
2014-05-19 10:00:00,77.04,77.12,77.01,77.08,14500.0,64.6253,64.6924,64.6002,64.6589,14500.0
2014-05-19 10:05:00,77.06,77.13,77.0,77.01,35600.0,64.6421,64.7008,64.5918,64.6002,35600.0
2014-05-19 10:10:00,77.01,77.02,76.86,76.88,62500.0,64.6002,64.6085,64.4743,64.4911,62500.0
2014-05-19 10:15:00,76.88,77.01,76.86,76.99,24100.0,64.4911,64.6002,64.4743,64.5834,24100.0
2014-05-19 10:20:00,77.01,77.04,76.95,77.0,20000.0,64.6002,64.6253,64.5498,64.5918,20000.0
2014-05-19 10:25:00,77.0,77.02,76.89,76.91,25700.0,64.5918,64.6085,64.4995,64.5163,25700.0
2014-05-19 10:30:00,76.91,76.91,76.8,76.82,21100.0,64.5163,64.5163,64.424,64.4408,21100.0
2014-05-19 10:35:00,76.83,76.94,76.82,76.91,15400.0,64.4492,64.5414,64.4408,64.5163,15400.0
2014-05-19 10:40:00,76.92,76.93,76.8,76.84,16800.0,64.5247,64.533,64.424,64.4576,16800.0
2014-05-19 10:45:00,76.86,76.86,76.71,76.71,16100.0,64.4743,64.4743,64.3485,64.3485,16100.0
2014-05-19 10:50:00,76.72,76.74,76.7,76.71,32700.0,64.3569,64.3737,64.3401,64.3485,32700.0
2014-05-19 10:55:00,76.72,76.75,76.7,76.7,14300.0,64.3569,64.3821,64.3401,64.3401,14300.0
2014-05-19 11:00:00,76.7,76.7,76.65,76.68,15000.0,64.3401,64.3401,64.2982,64.3233,15000.0
2014-05-19 11:05:00,76.69,76.78,76.66,76.77,19300.0,64.3317,64.4072,64.3066,64.3988,19300.0
2014-05-19 11:10:00,76.79,76.84,76.78,76.78,16600.0,64.4156,64.4576,64.4072,64.4072,16600.0
2014-05-19 11:15:00,76.79,76.84,76.79,76.81,9700.0,64.4156,64.4576,64.4156,64.4324,9700.0
2014-05-19 11:20:00,76.81,76.84,76.79,76.79,14400.0,64.4324,64.4576,64.4156,64.4156,14400.0
2014-05-19 11:25:00,76.8,76.84,76.78,76.81,14200.0,64.424,64.4576,64.4072,64.4324,14200.0
2014-05-19 11:30:00,76.81,76.83,76.78,76.82,16800.0,64.4324,64.4492,64.4072,64.4408,16800.0
2014-05-19 11:35:00,76.81,76.86,76.78,76.86,17500.0,64.4324,64.4743,64.4072,64.4743,17500.0
2014-05-19 11:40:00,76.85,76.88,76.83,76.85,14700.0,64.4659,64.4911,64.4492,64.4659,14700.0
2014-05-19 11:45:00,76.86,76.87,76.81,76.87,13300.0,64.4743,64.4827,64.4324,64.4827,13300.0
2014-05-19 11:50:00,76.87,76.91,76.87,76.91,5000.0,64.4827,64.5163,64.4827,64.5163,5000.0
2014-05-19 11:55:00,76.91,76.94,76.9,76.92,11100.0,64.5163,64.5414,64.5079,64.5247,11100.0
2014-05-19 12:00:00,76.92,76.95,76.91,76.95,10600.0,64.5247,64.5498,64.5163,64.5498,10600.0
2014-05-19 12:05:00,76.94,76.98,76.93,76.96,7800.0,64.5414,64.575,64.533,64.5582,7800.0
2014-05-19 12:10:00,76.95,76.95,76.89,76.94,8900.0,64.5498,64.5498,64.4995,64.5414,8900.0
2014-05-19 12:15:00,76.95,76.98,76.93,76.96,10300.0,64.5498,64.575,64.533,64.5582,10300.0
2014-05-19 12:20:00,76.96,77.03,76.96,77.01,8000.0,64.5582,64.6169,64.5582,64.6002,8000.0
2014-05-19 12:25:00,77.01,77.03,77.01,77.01,8200.0,64.6002,64.6169,64.6002,64.6002,8200.0
2014-05-19 12:30:00,77.01,77.03,76.89,76.89,17600.0,64.6002,64.6169,64.4995,64.4995,17600.0
2014-05-19 12:35:00,76.9,76.91,76.85,76.86,12100.0,64.5079,64.5163,64.4659,64.4743,12100.0
2014-05-19 12:40:00,76.87,76.88,76.79,76.79,13800.0,64.4827,64.4911,64.4156,64.4156,13800.0
2014-05-19 12:45:00,76.8,76.84,76.79,76.81,7500.0,64.424,64.4576,64.4156,64.4324,7500.0
2014-05-19 12:50:00,76.81,76.82,76.79,76.8,6400.0,64.4324,64.4408,64.4156,64.424,6400.0
2014-05-19 12:55:00,76.8,76.83,76.78,76.82,9600.0,64.424,64.4492,64.4072,64.4408,9600.0
2014-05-19 13:00:00,76.83,76.86,76.79,76.84,9400.0,64.4492,64.4743,64.4156,64.4576,9400.0
2014-05-19 13:05:00,76.85,76.88,76.85,76.86,7400.0,64.4659,64.4911,64.4659,64.4743,7400.0
2014-05-19 13:10:00,76.87,76.96,76.87,76.94,11100.0,64.4827,64.5582,64.4827,64.5414,11100.0
2014-05-19 13:15:00,76.94,76.95,76.91,76.94,11900.0,64.5414,64.5498,64.5163,64.5414,11900.0
2014-05-19 13:20:00,76.94,76.98,76.93,76.98,8800.0,64.5414,64.575,64.533,64.575,8800.0
2014-05-19 13:25:00,76.98,77.0,76.91,76.92,17700.0,64.575,64.5918,64.5163,64.5247,17700.0
2014-05-19 13:30:00,76.92,76.99,76.92,76.98,7800.0,64.5247,64.5834,64.5247,64.575,7800.0
2014-05-19 13:35:00,76.98,77.05,76.98,77.02,12800.0,64.575,64.6337,64.575,64.6085,12800.0
2014-05-19 13:40:00,77.02,77.09,77.02,77.08,13000.0,64.6085,64.6673,64.6085,64.6589,13000.0
2014-05-19 13:45:00,77.09,77.09,77.07,77.08,16800.0,64.6673,64.6673,64.6505,64.6589,16800.0
2014-05-19 13:50:00,77.09,77.1,77.07,77.08,21000.0,64.6673,64.6757,64.6505,64.6589,21000.0
2014-05-19 13:55:00,77.09,77.13,77.07,77.13,17800.0,64.6673,64.7008,64.6505,64.7008,17800.0
2014-05-19 14:00:00,77.13,77.22,77.13,77.15,20500.0,64.7008,64.7763,64.7008,64.7176,20500.0
2014-05-19 14:05:00,77.14,77.16,77.09,77.11,8400.0,64.7092,64.726,64.6673,64.684,8400.0
2014-05-19 14:10:00,77.1,77.12,77.07,77.1,19300.0,64.6757,64.6924,64.6505,64.6757,19300.0
2014-05-19 14:15:00,77.11,77.19,77.11,77.17,8700.0,64.684,64.7512,64.684,64.7344,8700.0
2014-05-19 14:20:00,77.17,77.2,77.17,77.2,13400.0,64.7344,64.7595,64.7344,64.7595,13400.0
2014-05-19 14:25:00,77.19,77.19,77.12,77.14,16700.0,64.7512,64.7512,64.6924,64.7092,16700.0
2014-05-19 14:30:00,77.15,77.15,77.09,77.1,8800.0,64.7176,64.7176,64.6673,64.6757,8800.0
2014-05-19 14:35:00,77.09,77.12,77.09,77.12,9800.0,64.6673,64.6924,64.6673,64.6924,9800.0
2014-05-19 14:40:00,77.13,77.21,77.13,77.19,12900.0,64.7008,64.7679,64.7008,64.7512,12900.0
2014-05-19 14:45:00,77.18,77.21,77.15,77.16,9200.0,64.7428,64.7679,64.7176,64.726,9200.0
2014-05-19 14:50:00,77.15,77.15,77.11,77.13,6900.0,64.7176,64.7176,64.684,64.7008,6900.0
2014-05-19 14:55:00,77.12,77.15,77.1,77.13,22200.0,64.6924,64.7176,64.6757,64.7008,22200.0
2014-05-19 15:00:00,77.12,77.14,77.07,77.08,21700.0,64.6924,64.7092,64.6505,64.6589,21700.0
2014-05-19 15:05:00,77.08,77.08,77.0,77.01,18000.0,64.6589,64.6589,64.5918,64.6002,18000.0
2014-05-19 15:10:00,77.0,77.07,77.0,77.06,23600.0,64.5918,64.6505,64.5918,64.6421,23600.0
2014-05-19 15:15:00,77.06,77.07,77.01,77.02,24700.0,64.6421,64.6505,64.6002,64.6085,24700.0
2014-05-19 15:20:00,77.02,77.09,77.01,77.09,40200.0,64.6085,64.6673,64.6002,64.6673,40200.0
2014-05-19 15:25:00,77.09,77.12,77.09,77.1,20800.0,64.6673,64.6924,64.6673,64.6757,20800.0
2014-05-19 15:30:00,77.1,77.13,77.07,77.12,37800.0,64.6757,64.7008,64.6505,64.6924,37800.0
2014-05-19 15:35:00,77.12,77.13,77.09,77.13,37500.0,64.6924,64.7008,64.6673,64.7008,37500.0
2014-05-19 15:40:00,77.13,77.15,77.08,77.11,39900.0,64.7008,64.7176,64.6589,64.684,39900.0
2014-05-19 15:45:00,77.11,77.19,77.11,77.17,48000.0,64.684,64.7512,64.684,64.7344,48000.0
2014-05-19 15:50:00,77.16,77.17,77.12,77.17,42000.0,64.726,64.7344,64.6924,64.7344,42000.0
2014-05-19 15:55:00,77.18,77.23,77.15,77.19,192600.0,64.7428,64.7847,64.7176,64.7512,192600.0
2014-05-20 09:30:00,77.19,77.3,76.79,76.87,45200.0,64.7512,64.8434,64.4156,64.4827,45200.0
2014-05-20 09:35:00,76.86,77.09,76.77,77.04,24300.0,64.4743,64.6673,64.3988,64.6253,24300.0
2014-05-20 09:40:00,77.03,77.29,76.97,77.25,110600.0,64.6169,64.835,64.5666,64.8015,110600.0
2014-05-20 09:45:00,77.25,77.34,77.12,77.33,45800.0,64.8015,64.877,64.6924,64.8686,45800.0
2014-05-20 09:50:00,77.32,77.38,77.21,77.21,18900.0,64.8602,64.9105,64.7679,64.7679,18900.0
2014-05-20 09:55:00,77.21,77.22,76.97,77.02,30100.0,64.7679,64.7763,64.5666,64.6085,30100.0
2014-05-20 10:00:00,77.05,77.06,76.94,77.03,32500.0,64.6337,64.6421,64.5414,64.6169,32500.0
2014-05-20 10:05:00,77.02,77.05,76.97,77.0,26200.0,64.6085,64.6337,64.5666,64.5918,26200.0
2014-05-20 10:10:00,77.0,77.22,77.0,77.21,99000.0,64.5918,64.7763,64.5918,64.7679,99000.0
2014-05-20 10:15:00,77.21,77.28,77.09,77.19,57200.0,64.7679,64.8266,64.6673,64.7512,57200.0
2014-05-20 10:20:00,77.22,77.22,77.05,77.07,18400.0,64.7763,64.7763,64.6337,64.6505,18400.0
2014-05-20 10:25:00,77.06,77.13,77.01,77.08,19400.0,64.6421,64.7008,64.6002,64.6589,19400.0
2014-05-20 10:30:00,77.09,77.21,77.07,77.18,22700.0,64.6673,64.7679,64.6505,64.7428,22700.0
2014-05-20 10:35:00,77.18,77.23,77.17,77.19,15700.0,64.7428,64.7847,64.7344,64.7512,15700.0
2014-05-20 10:40:00,77.19,77.2,77.13,77.16,17600.0,64.7512,64.7595,64.7008,64.726,17600.0
2014-05-20 10:45:00,77.16,77.19,77.13,77.14,19800.0,64.726,64.7512,64.7008,64.7092,19800.0
2014-05-20 10:50:00,77.13,77.14,77.03,77.1,16700.0,64.7008,64.7092,64.6169,64.6757,16700.0
2014-05-20 10:55:00,77.11,77.3,77.11,77.26,19000.0,64.684,64.8434,64.684,64.8099,19000.0
2014-05-20 11:00:00,77.26,77.33,77.22,77.3,21000.0,64.8099,64.8686,64.7763,64.8434,21000.0
2014-05-20 11:05:00,77.3,77.4,77.26,77.38,20800.0,64.8434,64.9273,64.8099,64.9105,20800.0
2014-05-20 11:10:00,77.39,77.39,77.29,77.32,17200.0,64.9189,64.9189,64.835,64.8602,17200.0
2014-05-20 11:15:00,77.31,77.37,77.27,77.32,20000.0,64.8518,64.9021,64.8183,64.8602,20000.0
2014-05-20 11:20:00,77.33,77.33,77.18,77.18,27400.0,64.8686,64.8686,64.7428,64.7428,27400.0
2014-05-20 11:25:00,77.18,77.25,77.12,77.12,22400.0,64.7428,64.8015,64.6924,64.6924,22400.0
2014-05-20 11:30:00,77.13,77.24,77.13,77.17,11400.0,64.7008,64.7931,64.7008,64.7344,11400.0
2014-05-20 11:35:00,77.16,77.32,77.16,77.32,23000.0,64.726,64.8602,64.726,64.8602,23000.0
2014-05-20 11:40:00,77.31,77.32,77.27,77.31,13500.0,64.8518,64.8602,64.8183,64.8518,13500.0
2014-05-20 11:45:00,77.31,77.36,77.25,77.25,11800.0,64.8518,64.8938,64.8015,64.8015,11800.0
2014-05-20 11:50:00,77.25,77.26,77.15,77.15,11500.0,64.8015,64.8099,64.7176,64.7176,11500.0
2014-05-20 11:55:00,77.15,77.18,77.13,77.13,14100.0,64.7176,64.7428,64.7008,64.7008,14100.0
2014-05-20 12:00:00,77.14,77.14,76.93,76.97,25200.0,64.7092,64.7092,64.533,64.5666,25200.0
2014-05-20 12:05:00,76.97,76.98,76.9,76.91,14300.0,64.5666,64.575,64.5079,64.5163,14300.0
2014-05-20 12:10:00,76.91,76.91,76.76,76.8,23200.0,64.5163,64.5163,64.3904,64.424,23200.0
2014-05-20 12:15:00,76.8,76.86,76.72,76.84,27200.0,64.424,64.4743,64.3569,64.4576,27200.0
2014-05-20 12:20:00,76.84,76.85,76.75,76.75,19900.0,64.4576,64.4659,64.3821,64.3821,19900.0
2014-05-20 12:25:00,76.74,76.78,76.71,76.75,14500.0,64.3737,64.4072,64.3485,64.3821,14500.0
2014-05-20 12:30:00,76.75,76.8,76.71,76.73,12100.0,64.3821,64.424,64.3485,64.3653,12100.0
2014-05-20 12:35:00,76.72,76.73,76.64,76.7,15900.0,64.3569,64.3653,64.2898,64.3401,15900.0
2014-05-20 12:40:00,76.71,76.77,76.66,76.76,7900.0,64.3485,64.3988,64.3066,64.3904,7900.0
2014-05-20 12:45:00,76.77,76.77,76.7,76.72,13000.0,64.3988,64.3988,64.3401,64.3569,13000.0
2014-05-20 12:50:00,76.72,76.78,76.71,76.75,18600.0,64.3569,64.4072,64.3485,64.3821,18600.0
2014-05-20 12:55:00,76.74,76.75,76.69,76.7,18100.0,64.3737,64.3821,64.3317,64.3401,18100.0
2014-05-20 13:00:00,76.7,76.71,76.6,76.65,28100.0,64.3401,64.3485,64.2562,64.2982,28100.0
2014-05-20 13:05:00,76.65,76.69,76.63,76.69,18200.0,64.2982,64.3317,64.2814,64.3317,18200.0
2014-05-20 13:10:00,76.69,76.69,76.57,76.6,21800.0,64.3317,64.3317,64.2311,64.2562,21800.0
2014-05-20 13:15:00,76.59,76.6,76.55,76.56,27700.0,64.2478,64.2562,64.2143,64.2227,27700.0
2014-05-20 13:20:00,76.56,76.57,76.52,76.57,27100.0,64.2227,64.2311,64.1891,64.2311,27100.0
2014-05-20 13:25:00,76.56,76.64,76.53,76.61,18400.0,64.2227,64.2898,64.1975,64.2646,18400.0
2014-05-20 13:30:00,76.61,76.62,76.56,76.59,15400.0,64.2646,64.273,64.2227,64.2478,15400.0
2014-05-20 13:35:00,76.6,76.62,76.57,76.62,22900.0,64.2562,64.273,64.2311,64.273,22900.0
2014-05-20 13:40:00,76.6,76.6,76.45,76.52,23200.0,64.2562,64.2562,64.1304,64.1891,23200.0
2014-05-20 13:45:00,76.53,76.53,76.46,76.46,19100.0,64.1975,64.1975,64.1388,64.1388,19100.0
2014-05-20 13:50:00,76.46,76.51,76.44,76.44,24000.0,64.1388,64.1807,64.122,64.122,24000.0
2014-05-20 13:55:00,76.46,76.5,76.42,76.43,26700.0,64.1388,64.1723,64.1052,64.1136,26700.0
2014-05-20 14:00:00,76.44,76.52,76.44,76.52,21400.0,64.122,64.1891,64.122,64.1891,21400.0
2014-05-20 14:05:00,76.5,76.54,76.48,76.5,29100.0,64.1723,64.2059,64.1556,64.1723,29100.0
2014-05-20 14:10:00,76.5,76.54,76.46,76.48,22900.0,64.1723,64.2059,64.1388,64.1556,22900.0
2014-05-20 14:15:00,76.47,76.57,76.45,76.56,19500.0,64.1472,64.2311,64.1304,64.2227,19500.0
2014-05-20 14:20:00,76.56,76.6,76.51,76.52,11800.0,64.2227,64.2562,64.1807,64.1891,11800.0
2014-05-20 14:25:00,76.52,76.52,76.42,76.43,17500.0,64.1891,64.1891,64.1052,64.1136,17500.0
2014-05-20 14:30:00,76.43,76.47,76.4,76.43,23200.0,64.1136,64.1472,64.0885,64.1136,23200.0
2014-05-20 14:35:00,76.42,76.43,76.36,76.38,27900.0,64.1052,64.1136,64.0549,64.0717,27900.0
2014-05-20 14:40:00,76.38,76.44,76.36,76.37,24600.0,64.0717,64.122,64.0549,64.0633,24600.0
2014-05-20 14:45:00,76.37,76.51,76.37,76.49,30900.0,64.0633,64.1807,64.0633,64.164,30900.0
2014-05-20 14:50:00,76.49,76.5,76.43,76.44,23700.0,64.164,64.1723,64.1136,64.122,23700.0
2014-05-20 14:55:00,76.44,76.54,76.44,76.51,20600.0,64.122,64.2059,64.122,64.1807,20600.0
2014-05-20 15:00:00,76.52,76.59,76.49,76.57,26900.0,64.1891,64.2478,64.164,64.2311,26900.0
2014-05-20 15:05:00,76.56,76.61,76.55,76.55,25000.0,64.2227,64.2646,64.2143,64.2143,25000.0
2014-05-20 15:10:00,76.56,76.58,76.54,76.54,30900.0,64.2227,64.2395,64.2059,64.2059,30900.0
2014-05-20 15:15:00,76.55,76.58,76.54,76.57,24900.0,64.2143,64.2395,64.2059,64.2311,24900.0
2014-05-20 15:20:00,76.57,76.6,76.53,76.6,33900.0,64.2311,64.2562,64.1975,64.2562,33900.0
2014-05-20 15:25:00,76.59,76.66,76.58,76.6,42500.0,64.2478,64.3066,64.2395,64.2562,42500.0
2014-05-20 15:30:00,76.6,76.67,76.6,76.66,36900.0,64.2562,64.3149,64.2562,64.3066,36900.0
2014-05-20 15:35:00,76.66,76.81,76.66,76.77,67200.0,64.3066,64.4324,64.3066,64.3988,67200.0
2014-05-20 15:40:00,76.77,76.78,76.72,76.76,61600.0,64.3988,64.4072,64.3569,64.3904,61600.0
2014-05-20 15:45:00,76.76,76.79,76.65,76.69,75400.0,64.3904,64.4156,64.2982,64.3317,75400.0
2014-05-20 15:50:00,76.68,76.73,76.66,76.69,95000.0,64.3233,64.3653,64.3066,64.3317,95000.0
2014-05-20 15:55:00,76.69,76.73,76.64,76.67,144200.0,64.3317,64.3653,64.2898,64.3149,144200.0
2014-05-21 09:30:00,76.71,77.04,76.63,76.95,60700.0,64.3485,64.6253,64.2814,64.5498,60700.0
2014-05-21 09:35:00,76.97,77.11,76.95,77.06,38100.0,64.5666,64.684,64.5498,64.6421,38100.0
2014-05-21 09:40:00,77.07,77.19,77.07,77.1,14000.0,64.6505,64.7512,64.6505,64.6757,14000.0
2014-05-21 09:45:00,77.1,77.19,77.08,77.13,15100.0,64.6757,64.7512,64.6589,64.7008,15100.0
2014-05-21 09:50:00,77.17,77.41,77.12,77.39,23400.0,64.7344,64.9357,64.6924,64.9189,23400.0
2014-05-21 09:55:00,77.37,77.44,77.32,77.44,17300.0,64.9021,64.9609,64.8602,64.9609,17300.0
2014-05-21 10:00:00,77.44,77.46,77.35,77.43,18500.0,64.9609,64.9776,64.8854,64.9525,18500.0
2014-05-21 10:05:00,77.43,77.44,77.22,77.23,37900.0,64.9525,64.9609,64.7763,64.7847,37900.0
2014-05-21 10:10:00,77.24,77.31,77.18,77.18,15700.0,64.7931,64.8518,64.7428,64.7428,15700.0
2014-05-21 10:15:00,77.2,77.3,77.18,77.27,14000.0,64.7595,64.8434,64.7428,64.8183,14000.0
2014-05-21 10:20:00,77.27,77.3,77.26,77.26,11700.0,64.8183,64.8434,64.8099,64.8099,11700.0
2014-05-21 10:25:00,77.25,77.42,77.25,77.42,26800.0,64.8015,64.9441,64.8015,64.9441,26800.0
2014-05-21 10:30:00,77.41,77.41,77.3,77.3,19400.0,64.9357,64.9357,64.8434,64.8434,19400.0
2014-05-21 10:35:00,77.31,77.35,77.25,77.32,23200.0,64.8518,64.8854,64.8015,64.8602,23200.0
2014-05-21 10:40:00,77.33,77.37,77.26,77.34,24800.0,64.8686,64.9021,64.8099,64.877,24800.0
2014-05-21 10:45:00,77.36,77.46,77.36,77.45,15200.0,64.8938,64.9776,64.8938,64.9693,15200.0
2014-05-21 10:50:00,77.45,77.5,77.42,77.5,38400.0,64.9693,65.0112,64.9441,65.0112,38400.0
2014-05-21 10:55:00,77.5,77.58,77.5,77.54,28600.0,65.0112,65.0783,65.0112,65.0448,28600.0
2014-05-21 11:00:00,77.54,77.57,77.53,77.53,20800.0,65.0448,65.0699,65.0364,65.0364,20800.0
2014-05-21 11:05:00,77.54,77.58,77.46,77.46,26000.0,65.0448,65.0783,64.9776,64.9776,26000.0
2014-05-21 11:10:00,77.48,77.5,77.43,77.43,13800.0,64.9944,65.0112,64.9525,64.9525,13800.0
2014-05-21 11:15:00,77.44,77.53,77.44,77.48,12200.0,64.9609,65.0364,64.9609,64.9944,12200.0
2014-05-21 11:20:00,77.48,77.49,77.33,77.37,21100.0,64.9944,65.0028,64.8686,64.9021,21100.0
2014-05-21 11:25:00,77.38,77.38,77.32,77.38,10900.0,64.9105,64.9105,64.8602,64.9105,10900.0
2014-05-21 11:30:00,77.37,77.43,77.37,77.43,5700.0,64.9021,64.9525,64.9021,64.9525,5700.0
2014-05-21 11:35:00,77.45,77.49,77.41,77.45,11600.0,64.9693,65.0028,64.9357,64.9693,11600.0
2014-05-21 11:40:00,77.44,77.45,77.35,77.41,13700.0,64.9609,64.9693,64.8854,64.9357,13700.0
2014-05-21 11:45:00,77.4,77.4,77.34,77.36,13300.0,64.9273,64.9273,64.877,64.8938,13300.0
2014-05-21 11:50:00,77.36,77.43,77.33,77.43,17400.0,64.8938,64.9525,64.8686,64.9525,17400.0
2014-05-21 11:55:00,77.43,77.5,77.42,77.46,15100.0,64.9525,65.0112,64.9441,64.9776,15100.0
2014-05-21 12:00:00,77.45,77.53,77.44,77.53,16000.0,64.9693,65.0364,64.9609,65.0364,16000.0
2014-05-21 12:05:00,77.53,77.53,77.48,77.49,8600.0,65.0364,65.0364,64.9944,65.0028,8600.0
2014-05-21 12:10:00,77.5,77.55,77.48,77.5,6600.0,65.0112,65.0531,64.9944,65.0112,6600.0
2014-05-21 12:15:00,77.5,77.57,77.48,77.57,9800.0,65.0112,65.0699,64.9944,65.0699,9800.0
2014-05-21 12:20:00,77.57,77.59,77.54,77.57,12300.0,65.0699,65.0867,65.0448,65.0699,12300.0
2014-05-21 12:25:00,77.58,77.63,77.57,77.6,9000.0,65.0783,65.1202,65.0699,65.0951,9000.0
2014-05-21 12:30:00,77.6,77.64,77.6,77.63,9800.0,65.0951,65.1286,65.0951,65.1202,9800.0
2014-05-21 12:35:00,77.62,77.64,77.6,77.61,10900.0,65.1119,65.1286,65.0951,65.1035,10900.0
2014-05-21 12:40:00,77.61,77.62,77.56,77.56,9900.0,65.1035,65.1119,65.0615,65.0615,9900.0
2014-05-21 12:45:00,77.56,77.58,77.55,77.55,7900.0,65.0615,65.0783,65.0531,65.0531,7900.0
2014-05-21 12:50:00,77.55,77.63,77.55,77.57,7000.0,65.0531,65.1202,65.0531,65.0699,7000.0
2014-05-21 12:55:00,77.58,77.61,77.57,77.59,6300.0,65.0783,65.1035,65.0699,65.0867,6300.0
2014-05-21 13:00:00,77.59,77.6,77.56,77.57,18700.0,65.0867,65.0951,65.0615,65.0699,18700.0
2014-05-21 13:05:00,77.57,77.59,77.56,77.57,6200.0,65.0699,65.0867,65.0615,65.0699,6200.0
2014-05-21 13:10:00,77.57,77.58,77.55,77.55,9600.0,65.0699,65.0783,65.0531,65.0531,9600.0
2014-05-21 13:15:00,77.55,77.62,77.55,77.61,22900.0,65.0531,65.1119,65.0531,65.1035,22900.0
2014-05-21 13:20:00,77.62,77.64,77.58,77.6,9800.0,65.1119,65.1286,65.0783,65.0951,9800.0
2014-05-21 13:25:00,77.59,77.62,77.59,77.6,15200.0,65.0867,65.1119,65.0867,65.0951,15200.0
2014-05-21 13:30:00,77.6,77.63,77.57,77.58,11800.0,65.0951,65.1202,65.0699,65.0783,11800.0
2014-05-21 13:35:00,77.58,77.58,77.51,77.57,9700.0,65.0783,65.0783,65.0196,65.0699,9700.0
2014-05-21 13:40:00,77.58,77.64,77.58,77.62,15100.0,65.0783,65.1286,65.0783,65.1119,15100.0
2014-05-21 13:45:00,77.62,77.62,77.54,77.56,8300.0,65.1119,65.1119,65.0448,65.0615,8300.0
2014-05-21 13:50:00,77.58,77.6,77.56,77.59,14600.0,65.0783,65.0951,65.0615,65.0867,14600.0
2014-05-21 13:55:00,77.59,77.59,77.54,77.55,11600.0,65.0867,65.0867,65.0448,65.0531,11600.0
2014-05-21 14:00:00,77.55,77.67,77.49,77.67,19800.0,65.0531,65.1538,65.0028,65.1538,19800.0
2014-05-21 14:05:00,77.67,77.73,77.56,77.59,33700.0,65.1538,65.2041,65.0615,65.0867,33700.0
2014-05-21 14:10:00,77.6,77.6,77.47,77.54,14200.0,65.0951,65.0951,64.986,65.0448,14200.0
2014-05-21 14:15:00,77.54,77.65,77.5,77.63,13700.0,65.0448,65.137,65.0112,65.1202,13700.0
2014-05-21 14:20:00,77.65,77.75,77.63,77.67,22500.0,65.137,65.2209,65.1202,65.1538,22500.0
2014-05-21 14:25:00,77.66,77.75,77.66,77.69,22800.0,65.1454,65.2209,65.1454,65.1706,22800.0
2014-05-21 14:30:00,77.68,77.74,77.62,77.72,19500.0,65.1622,65.2125,65.1119,65.1957,19500.0
2014-05-21 14:35:00,77.73,77.78,77.68,77.68,26200.0,65.2041,65.2461,65.1622,65.1622,26200.0
2014-05-21 14:40:00,77.68,77.79,77.68,77.69,26900.0,65.1622,65.2545,65.1622,65.1706,26900.0
2014-05-21 14:45:00,77.68,77.77,77.65,77.77,16400.0,65.1622,65.2377,65.137,65.2377,16400.0
2014-05-21 14:50:00,77.75,77.77,77.67,77.73,21600.0,65.2209,65.2377,65.1538,65.2041,21600.0
2014-05-21 14:55:00,77.73,77.75,77.67,77.75,21500.0,65.2041,65.2209,65.1538,65.2209,21500.0
2014-05-21 15:00:00,77.75,77.79,77.69,77.79,22700.0,65.2209,65.2545,65.1706,65.2545,22700.0
2014-05-21 15:05:00,77.78,77.8,77.72,77.79,32100.0,65.2461,65.2629,65.1957,65.2545,32100.0
2014-05-21 15:10:00,77.79,77.82,77.76,77.79,39100.0,65.2545,65.2796,65.2293,65.2545,39100.0
2014-05-21 15:15:00,77.8,77.88,77.8,77.83,55000.0,65.2629,65.33,65.2629,65.288,55000.0
2014-05-21 15:20:00,77.83,77.83,77.77,77.78,44300.0,65.288,65.288,65.2377,65.2461,44300.0
2014-05-21 15:25:00,77.77,77.81,77.77,77.8,47900.0,65.2377,65.2712,65.2377,65.2629,47900.0
2014-05-21 15:30:00,77.8,77.86,77.8,77.81,44500.0,65.2629,65.3132,65.2629,65.2712,44500.0
2014-05-21 15:35:00,77.81,77.82,77.74,77.76,54100.0,65.2712,65.2796,65.2125,65.2293,54100.0
2014-05-21 15:40:00,77.77,77.78,77.71,77.74,53600.0,65.2377,65.2461,65.1874,65.2125,53600.0
2014-05-21 15:45:00,77.73,77.74,77.67,77.69,65900.0,65.2041,65.2125,65.1538,65.1706,65900.0
2014-05-21 15:50:00,77.69,77.71,77.66,77.71,76500.0,65.1706,65.1874,65.1454,65.1874,76500.0
2014-05-21 15:55:00,77.71,77.75,77.7,77.72,124800.0,65.1874,65.2209,65.179,65.1957,124800.0
2014-05-22 09:30:00,77.71,77.97,77.71,77.9,86100.0,65.1874,65.4055,65.1874,65.3467,86100.0
2014-05-22 09:35:00,77.89,77.89,77.63,77.78,42900.0,65.3383,65.3383,65.1202,65.2461,42900.0
2014-05-22 09:40:00,77.78,77.85,77.76,77.81,52300.0,65.2461,65.3048,65.2293,65.2712,52300.0
2014-05-22 09:45:00,77.81,78.19,77.81,78.13,62600.0,65.2712,65.59,65.2712,65.5397,62600.0
2014-05-22 09:50:00,78.14,78.15,77.95,77.98,140500.0,65.5481,65.5565,65.3887,65.4138,140500.0
2014-05-22 09:55:00,77.99,78.04,77.95,78.01,84800.0,65.4222,65.4642,65.3887,65.439,84800.0
2014-05-22 10:00:00,78.03,78.11,77.87,77.87,92200.0,65.4558,65.5229,65.3216,65.3216,92200.0
2014-05-22 10:05:00,77.86,77.92,77.79,77.91,37800.0,65.3132,65.3635,65.2545,65.3551,37800.0
2014-05-22 10:10:00,77.91,77.98,77.91,77.94,46000.0,65.3551,65.4138,65.3551,65.3803,46000.0
2014-05-22 10:15:00,77.94,78.09,77.94,78.0,35600.0,65.3803,65.5061,65.3803,65.4306,35600.0
2014-05-22 10:20:00,78.01,78.04,77.95,78.04,35500.0,65.439,65.4642,65.3887,65.4642,35500.0
2014-05-22 10:25:00,78.03,78.04,77.95,77.97,37100.0,65.4558,65.4642,65.3887,65.4055,37100.0
2014-05-22 10:30:00,77.97,78.05,77.95,78.04,22200.0,65.4055,65.4726,65.3887,65.4642,22200.0
2014-05-22 10:35:00,78.04,78.13,78.04,78.13,20100.0,65.4642,65.5397,65.4642,65.5397,20100.0
2014-05-22 10:40:00,78.13,78.2,78.12,78.2,31800.0,65.5397,65.5984,65.5313,65.5984,31800.0
2014-05-22 10:45:00,78.2,78.27,78.18,78.24,30700.0,65.5984,65.6571,65.5816,65.6319,30700.0
2014-05-22 10:50:00,78.25,78.26,78.19,78.22,25600.0,65.6403,65.6487,65.59,65.6152,25600.0
2014-05-22 10:55:00,78.21,78.26,78.2,78.24,20600.0,65.6068,65.6487,65.5984,65.6319,20600.0
2014-05-22 11:00:00,78.23,78.26,78.21,78.22,18600.0,65.6236,65.6487,65.6068,65.6152,18600.0
2014-05-22 11:05:00,78.22,78.3,78.21,78.27,17000.0,65.6152,65.6823,65.6068,65.6571,17000.0
2014-05-22 11:10:00,78.28,78.32,78.24,78.29,32400.0,65.6655,65.6991,65.6319,65.6739,32400.0
2014-05-22 11:15:00,78.29,78.32,78.22,78.23,24300.0,65.6739,65.6991,65.6152,65.6236,24300.0
2014-05-22 11:20:00,78.23,78.3,78.23,78.3,12900.0,65.6236,65.6823,65.6236,65.6823,12900.0
2014-05-22 11:25:00,78.3,78.36,78.3,78.33,21300.0,65.6823,65.7326,65.6823,65.7074,21300.0
2014-05-22 11:30:00,78.34,78.39,78.3,78.33,22800.0,65.7158,65.7578,65.6823,65.7074,22800.0
2014-05-22 11:35:00,78.31,78.38,78.3,78.37,15500.0,65.6907,65.7494,65.6823,65.741,15500.0
2014-05-22 11:40:00,78.37,78.43,78.33,78.33,16800.0,65.741,65.7913,65.7074,65.7074,16800.0
2014-05-22 11:45:00,78.32,78.38,78.32,78.36,8700.0,65.6991,65.7494,65.6991,65.7326,8700.0
2014-05-22 11:50:00,78.37,78.38,78.3,78.32,21200.0,65.741,65.7494,65.6823,65.6991,21200.0
2014-05-22 11:55:00,78.33,78.35,78.29,78.29,18400.0,65.7074,65.7242,65.6739,65.6739,18400.0
2014-05-22 12:00:00,78.27,78.38,78.26,78.38,12100.0,65.6571,65.7494,65.6487,65.7494,12100.0
2014-05-22 12:05:00,78.38,78.46,78.38,78.44,13300.0,65.7494,65.8165,65.7494,65.7997,13300.0
2014-05-22 12:10:00,78.45,78.45,78.36,78.36,16500.0,65.8081,65.8081,65.7326,65.7326,16500.0
2014-05-22 12:15:00,78.36,78.46,78.34,78.46,18200.0,65.7326,65.8165,65.7158,65.8165,18200.0
2014-05-22 12:20:00,78.46,78.49,78.45,78.48,20900.0,65.8165,65.8417,65.8081,65.8333,20900.0
2014-05-22 12:25:00,78.48,78.49,78.45,78.47,20400.0,65.8333,65.8417,65.8081,65.8249,20400.0
2014-05-22 12:30:00,78.47,78.47,78.41,78.42,11800.0,65.8249,65.8249,65.7746,65.7829,11800.0
2014-05-22 12:35:00,78.42,78.46,78.41,78.46,13700.0,65.7829,65.8165,65.7746,65.8165,13700.0
2014-05-22 12:40:00,78.45,78.46,78.43,78.45,13900.0,65.8081,65.8165,65.7913,65.8081,13900.0
2014-05-22 12:45:00,78.44,78.47,78.42,78.45,14600.0,65.7997,65.8249,65.7829,65.8081,14600.0
2014-05-22 12:50:00,78.45,78.46,78.43,78.46,10400.0,65.8081,65.8165,65.7913,65.8165,10400.0
2014-05-22 12:55:00,78.45,78.47,78.39,78.39,22100.0,65.8081,65.8249,65.7578,65.7578,22100.0
2014-05-22 13:00:00,78.4,78.45,78.4,78.45,9600.0,65.7662,65.8081,65.7662,65.8081,9600.0
2014-05-22 13:05:00,78.45,78.5,78.45,78.49,15800.0,65.8081,65.8501,65.8081,65.8417,15800.0
2014-05-22 13:10:00,78.49,78.5,78.45,78.45,17200.0,65.8417,65.8501,65.8081,65.8081,17200.0
2014-05-22 13:15:00,78.45,78.48,78.45,78.48,5800.0,65.8081,65.8333,65.8081,65.8333,5800.0
2014-05-22 13:20:00,78.48,78.53,78.46,78.53,20500.0,65.8333,65.8752,65.8165,65.8752,20500.0
2014-05-22 13:25:00,78.53,78.58,78.51,78.57,16100.0,65.8752,65.9172,65.8584,65.9088,16100.0
2014-05-22 13:30:00,78.57,78.59,78.55,78.58,17600.0,65.9088,65.9255,65.892,65.9172,17600.0
2014-05-22 13:35:00,78.58,78.58,78.51,78.54,24300.0,65.9172,65.9172,65.8584,65.8836,24300.0
2014-05-22 13:40:00,78.54,78.59,78.54,78.59,19900.0,65.8836,65.9255,65.8836,65.9255,19900.0
2014-05-22 13:45:00,78.59,78.62,78.57,78.6,26700.0,65.9255,65.9507,65.9088,65.9339,26700.0
2014-05-22 13:50:00,78.6,78.62,78.55,78.62,18100.0,65.9339,65.9507,65.892,65.9507,18100.0
2014-05-22 13:55:00,78.63,78.63,78.51,78.52,22400.0,65.9591,65.9591,65.8584,65.8668,22400.0
2014-05-22 14:00:00,78.53,78.54,78.49,78.5,15600.0,65.8752,65.8836,65.8417,65.8501,15600.0
2014-05-22 14:05:00,78.5,78.5,78.46,78.46,21500.0,65.8501,65.8501,65.8165,65.8165,21500.0
2014-05-22 14:10:00,78.47,78.5,78.44,78.49,45700.0,65.8249,65.8501,65.7997,65.8417,45700.0
2014-05-22 14:15:00,78.5,78.5,78.44,78.45,31000.0,65.8501,65.8501,65.7997,65.8081,31000.0
2014-05-22 14:20:00,78.46,78.46,78.42,78.45,27600.0,65.8165,65.8165,65.7829,65.8081,27600.0
2014-05-22 14:25:00,78.45,78.49,78.44,78.49,16400.0,65.8081,65.8417,65.7997,65.8417,16400.0
2014-05-22 14:30:00,78.49,78.54,78.49,78.53,36300.0,65.8417,65.8836,65.8417,65.8752,36300.0
2014-05-22 14:35:00,78.53,78.58,78.53,78.56,33600.0,65.8752,65.9172,65.8752,65.9004,33600.0
2014-05-22 14:40:00,78.56,78.57,78.53,78.53,18400.0,65.9004,65.9088,65.8752,65.8752,18400.0
2014-05-22 14:45:00,78.54,78.54,78.5,78.53,23100.0,65.8836,65.8836,65.8501,65.8752,23100.0
2014-05-22 14:50:00,78.53,78.56,78.53,78.55,24800.0,65.8752,65.9004,65.8752,65.892,24800.0
2014-05-22 14:55:00,78.54,78.61,78.53,78.61,31600.0,65.8836,65.9423,65.8752,65.9423,31600.0
2014-05-22 15:00:00,78.6,78.6,78.47,78.47,27000.0,65.9339,65.9339,65.8249,65.8249,27000.0
2014-05-22 15:05:00,78.47,78.49,78.43,78.46,31000.0,65.8249,65.8417,65.7913,65.8165,31000.0
2014-05-22 15:10:00,78.45,78.5,78.44,78.5,21900.0,65.8081,65.8501,65.7997,65.8501,21900.0
2014-05-22 15:15:00,78.5,78.5,78.43,78.44,39700.0,65.8501,65.8501,65.7913,65.7997,39700.0
2014-05-22 15:20:00,78.44,78.44,78.38,78.43,28800.0,65.7997,65.7997,65.7494,65.7913,28800.0
2014-05-22 15:25:00,78.43,78.43,78.37,78.41,33000.0,65.7913,65.7913,65.741,65.7746,33000.0
2014-05-22 15:30:00,78.41,78.45,78.39,78.39,27700.0,65.7746,65.8081,65.7578,65.7578,27700.0
2014-05-22 15:35:00,78.39,78.43,78.36,78.42,47900.0,65.7578,65.7913,65.7326,65.7829,47900.0
2014-05-22 15:40:00,78.42,78.46,78.41,78.46,55200.0,65.7829,65.8165,65.7746,65.8165,55200.0
2014-05-22 15:45:00,78.46,78.46,78.38,78.41,59800.0,65.8165,65.8165,65.7494,65.7746,59800.0
2014-05-22 15:50:00,78.41,78.42,78.35,78.35,46500.0,65.7746,65.7829,65.7242,65.7242,46500.0
2014-05-22 15:55:00,78.35,78.38,78.33,78.35,146000.0,65.7242,65.7494,65.7074,65.7242,146000.0
2014-05-23 09:30:00,78.65,78.7,78.52,78.55,80100.0,65.9759,66.0178,65.8668,65.892,80100.0
2014-05-23 09:35:00,78.58,78.61,78.38,78.43,20800.0,65.9172,65.9423,65.7494,65.7913,20800.0
2014-05-23 09:40:00,78.45,78.64,78.45,78.51,35600.0,65.8081,65.9675,65.8081,65.8584,35600.0
2014-05-23 09:45:00,78.47,78.59,78.44,78.45,14700.0,65.8249,65.9255,65.7997,65.8081,14700.0
2014-05-23 09:50:00,78.45,78.56,78.4,78.52,15000.0,65.8081,65.9004,65.7662,65.8668,15000.0
2014-05-23 09:55:00,78.52,78.53,78.43,78.44,18800.0,65.8668,65.8752,65.7913,65.7997,18800.0
2014-05-23 10:00:00,78.46,78.48,78.36,78.43,20100.0,65.8165,65.8333,65.7326,65.7913,20100.0
2014-05-23 10:05:00,78.43,78.58,78.43,78.57,45700.0,65.7913,65.9172,65.7913,65.9088,45700.0
2014-05-23 10:10:00,78.57,78.64,78.56,78.61,16400.0,65.9088,65.9675,65.9004,65.9423,16400.0
2014-05-23 10:15:00,78.62,78.67,78.59,78.6,20700.0,65.9507,65.9927,65.9255,65.9339,20700.0
2014-05-23 10:20:00,78.6,78.69,78.6,78.68,14400.0,65.9339,66.0094,65.9339,66.001,14400.0
2014-05-23 10:25:00,78.69,78.8,78.69,78.8,29400.0,66.0094,66.1017,66.0094,66.1017,29400.0
2014-05-23 10:30:00,78.8,78.91,78.8,78.91,32400.0,66.1017,66.194,66.1017,66.194,32400.0
2014-05-23 10:35:00,78.91,78.99,78.89,78.98,41200.0,66.194,66.2611,66.1772,66.2527,41200.0
2014-05-23 10:40:00,78.98,79.0,78.73,78.73,41700.0,66.2527,66.2695,66.043,66.043,41700.0
2014-05-23 10:45:00,78.73,78.85,78.73,78.83,33100.0,66.043,66.1436,66.043,66.1269,33100.0
2014-05-23 10:50:00,78.83,78.92,78.83,78.9,10200.0,66.1269,66.2024,66.1269,66.1856,10200.0
2014-05-23 10:55:00,78.9,78.99,78.9,78.95,16800.0,66.1856,66.2611,66.1856,66.2275,16800.0
2014-05-23 11:00:00,78.95,78.96,78.89,78.89,17400.0,66.2275,66.2359,66.1772,66.1772,17400.0
2014-05-23 11:05:00,78.88,78.91,78.84,78.84,23500.0,66.1688,66.194,66.1353,66.1353,23500.0
2014-05-23 11:10:00,78.84,78.85,78.8,78.82,11600.0,66.1353,66.1436,66.1017,66.1185,11600.0
2014-05-23 11:15:00,78.83,78.86,78.76,78.79,24400.0,66.1269,66.152,66.0682,66.0933,24400.0
2014-05-23 11:20:00,78.79,78.86,78.79,78.85,25500.0,66.0933,66.152,66.0933,66.1436,25500.0
2014-05-23 11:25:00,78.85,78.95,78.85,78.93,23100.0,66.1436,66.2275,66.1436,66.2108,23100.0
2014-05-23 11:30:00,78.93,78.93,78.85,78.86,17400.0,66.2108,66.2108,66.1436,66.152,17400.0
2014-05-23 11:35:00,78.86,78.92,78.85,78.91,16300.0,66.152,66.2024,66.1436,66.194,16300.0
2014-05-23 11:40:00,78.92,78.96,78.89,78.96,13400.0,66.2024,66.2359,66.1772,66.2359,13400.0
2014-05-23 11:45:00,78.96,78.97,78.84,78.85,28300.0,66.2359,66.2443,66.1353,66.1436,28300.0
2014-05-23 11:50:00,78.86,78.91,78.86,78.9,12700.0,66.152,66.194,66.152,66.1856,12700.0
2014-05-23 11:55:00,78.9,78.9,78.81,78.85,19900.0,66.1856,66.1856,66.1101,66.1436,19900.0
2014-05-23 12:00:00,78.86,78.88,78.83,78.86,9100.0,66.152,66.1688,66.1269,66.152,9100.0
2014-05-23 12:05:00,78.87,78.88,78.86,78.86,10400.0,66.1604,66.1688,66.152,66.152,10400.0
2014-05-23 12:10:00,78.87,78.88,78.85,78.88,9400.0,66.1604,66.1688,66.1436,66.1688,9400.0
2014-05-23 12:15:00,78.88,78.89,78.82,78.82,11600.0,66.1688,66.1772,66.1185,66.1185,11600.0
2014-05-23 12:20:00,78.82,78.83,78.81,78.83,6200.0,66.1185,66.1269,66.1101,66.1269,6200.0
2014-05-23 12:25:00,78.83,78.84,78.8,78.82,17000.0,66.1269,66.1353,66.1017,66.1185,17000.0
2014-05-23 12:30:00,78.82,78.82,78.75,78.78,10600.0,66.1185,66.1185,66.0598,66.0849,10600.0
2014-05-23 12:35:00,78.78,78.81,78.78,78.78,19000.0,66.0849,66.1101,66.0849,66.0849,19000.0
2014-05-23 12:40:00,78.77,78.81,78.77,78.8,11000.0,66.0765,66.1101,66.0765,66.1017,11000.0
2014-05-23 12:45:00,78.8,78.81,78.78,78.8,22800.0,66.1017,66.1101,66.0849,66.1017,22800.0
2014-05-23 12:50:00,78.8,78.81,78.79,78.81,34500.0,66.1017,66.1101,66.0933,66.1101,34500.0
2014-05-23 12:55:00,78.8,78.83,78.79,78.8,33500.0,66.1017,66.1269,66.0933,66.1017,33500.0
2014-05-23 13:00:00,78.81,78.84,78.79,78.84,14800.0,66.1101,66.1353,66.0933,66.1353,14800.0
2014-05-23 13:05:00,78.84,78.87,78.83,78.87,7800.0,66.1353,66.1604,66.1269,66.1604,7800.0
2014-05-23 13:10:00,78.88,78.9,78.87,78.89,16500.0,66.1688,66.1856,66.1604,66.1772,16500.0
2014-05-23 13:15:00,78.89,78.93,78.89,78.92,13500.0,66.1772,66.2108,66.1772,66.2024,13500.0
2014-05-23 13:20:00,78.91,78.97,78.91,78.95,14400.0,66.194,66.2443,66.194,66.2275,14400.0
2014-05-23 13:25:00,78.96,78.99,78.95,78.99,6800.0,66.2359,66.2611,66.2275,66.2611,6800.0
2014-05-23 13:30:00,78.98,78.99,78.96,78.96,9900.0,66.2527,66.2611,66.2359,66.2359,9900.0
2014-05-23 13:35:00,78.96,78.97,78.89,78.89,19100.0,66.2359,66.2443,66.1772,66.1772,19100.0
2014-05-23 13:40:00,78.89,78.89,78.8,78.84,10700.0,66.1772,66.1772,66.1017,66.1353,10700.0
2014-05-23 13:45:00,78.84,78.84,78.78,78.84,13000.0,66.1353,66.1353,66.0849,66.1353,13000.0
2014-05-23 13:50:00,78.84,78.86,78.82,78.82,12300.0,66.1353,66.152,66.1185,66.1185,12300.0
2014-05-23 13:55:00,78.82,78.85,78.76,78.78,42100.0,66.1185,66.1436,66.0682,66.0849,42100.0
2014-05-23 14:00:00,78.77,78.78,78.71,78.72,27300.0,66.0765,66.0849,66.0262,66.0346,27300.0
2014-05-23 14:05:00,78.72,78.73,78.68,78.7,16700.0,66.0346,66.043,66.001,66.0178,16700.0
2014-05-23 14:10:00,78.71,78.76,78.71,78.76,16900.0,66.0262,66.0682,66.0262,66.0682,16900.0
2014-05-23 14:15:00,78.76,78.82,78.75,78.81,14300.0,66.0682,66.1185,66.0598,66.1101,14300.0
2014-05-23 14:20:00,78.82,78.86,78.82,78.84,19000.0,66.1185,66.152,66.1185,66.1353,19000.0
2014-05-23 14:25:00,78.84,78.84,78.8,78.84,13100.0,66.1353,66.1353,66.1017,66.1353,13100.0
2014-05-23 14:30:00,78.85,78.86,78.79,78.82,18300.0,66.1436,66.152,66.0933,66.1185,18300.0
2014-05-23 14:35:00,78.82,78.84,78.8,78.84,15200.0,66.1185,66.1353,66.1017,66.1353,15200.0
2014-05-23 14:40:00,78.84,78.85,78.83,78.84,15500.0,66.1353,66.1436,66.1269,66.1353,15500.0
2014-05-23 14:45:00,78.85,78.85,78.82,78.82,12800.0,66.1436,66.1436,66.1185,66.1185,12800.0
2014-05-23 14:50:00,78.82,78.89,78.82,78.86,16500.0,66.1185,66.1772,66.1185,66.152,16500.0
2014-05-23 14:55:00,78.86,78.86,78.83,78.84,10200.0,66.152,66.152,66.1269,66.1353,10200.0
2014-05-23 15:00:00,78.85,78.85,78.79,78.8,19800.0,66.1436,66.1436,66.0933,66.1017,19800.0
2014-05-23 15:05:00,78.8,78.81,78.77,78.77,14700.0,66.1017,66.1101,66.0765,66.0765,14700.0
2014-05-23 15:10:00,78.78,78.79,78.74,78.78,25500.0,66.0849,66.0933,66.0514,66.0849,25500.0
2014-05-23 15:15:00,78.78,78.78,78.72,78.77,20000.0,66.0849,66.0849,66.0346,66.0765,20000.0
2014-05-23 15:20:00,78.78,78.79,78.76,78.79,17400.0,66.0849,66.0933,66.0682,66.0933,17400.0
2014-05-23 15:25:00,78.8,78.8,78.76,78.77,33500.0,66.1017,66.1017,66.0682,66.0765,33500.0
2014-05-23 15:30:00,78.77,78.83,78.77,78.83,23100.0,66.0765,66.1269,66.0765,66.1269,23100.0
2014-05-23 15:35:00,78.83,78.84,78.8,78.81,26100.0,66.1269,66.1353,66.1017,66.1101,26100.0
2014-05-23 15:40:00,78.81,78.81,78.77,78.77,46300.0,66.1101,66.1101,66.0765,66.0765,46300.0
2014-05-23 15:45:00,78.77,78.81,78.76,78.81,52300.0,66.0765,66.1101,66.0682,66.1101,52300.0
2014-05-23 15:50:00,78.81,78.84,78.79,78.79,43200.0,66.1101,66.1353,66.0933,66.0933,43200.0
2014-05-23 15:55:00,78.79,78.83,78.77,78.78,102100.0,66.0933,66.1269,66.0765,66.0849,102100.0
2014-05-27 09:30:00,79.23,79.26,78.84,78.85,90400.0,66.4624,66.4876,66.1353,66.1436,90400.0
2014-05-27 09:35:00,78.86,78.89,78.67,78.8,27100.0,66.152,66.1772,65.9927,66.1017,27100.0
2014-05-27 09:40:00,78.8,79.01,78.77,78.85,22600.0,66.1017,66.2779,66.0765,66.1436,22600.0
2014-05-27 09:45:00,78.87,78.94,78.72,78.78,30800.0,66.1604,66.2191,66.0346,66.0849,30800.0
2014-05-27 09:50:00,78.78,78.86,78.68,78.68,19400.0,66.0849,66.152,66.001,66.001,19400.0
2014-05-27 09:55:00,78.7,78.86,78.67,78.67,31500.0,66.0178,66.152,65.9927,65.9927,31500.0
2014-05-27 10:00:00,78.67,78.87,78.66,78.83,35900.0,65.9927,66.1604,65.9843,66.1269,35900.0
2014-05-27 10:05:00,78.84,79.01,78.82,78.99,31700.0,66.1353,66.2779,66.1185,66.2611,31700.0
2014-05-27 10:10:00,78.98,79.1,78.98,79.09,26400.0,66.2527,66.3534,66.2527,66.345,26400.0
2014-05-27 10:15:00,79.09,79.16,79.06,79.15,20000.0,66.345,66.4037,66.3198,66.3953,20000.0
2014-05-27 10:20:00,79.17,79.22,79.16,79.22,15700.0,66.4121,66.454,66.4037,66.454,15700.0
2014-05-27 10:25:00,79.23,79.23,79.12,79.19,32300.0,66.4624,66.4624,66.3701,66.4289,32300.0
2014-05-27 10:30:00,79.18,79.18,79.11,79.17,9800.0,66.4205,66.4205,66.3618,66.4121,9800.0
2014-05-27 10:35:00,79.17,79.19,79.12,79.12,12900.0,66.4121,66.4289,66.3701,66.3701,12900.0
2014-05-27 10:40:00,79.13,79.24,79.12,79.19,20500.0,66.3785,66.4708,66.3701,66.4289,20500.0
2014-05-27 10:45:00,79.21,79.23,79.2,79.21,16400.0,66.4456,66.4624,66.4372,66.4456,16400.0
2014-05-27 10:50:00,79.22,79.23,79.18,79.18,11300.0,66.454,66.4624,66.4205,66.4205,11300.0
2014-05-27 10:55:00,79.18,79.2,79.13,79.13,14800.0,66.4205,66.4372,66.3785,66.3785,14800.0
2014-05-27 11:00:00,79.14,79.16,79.12,79.14,8600.0,66.3869,66.4037,66.3701,66.3869,8600.0
2014-05-27 11:05:00,79.14,79.19,79.13,79.18,14000.0,66.3869,66.4289,66.3785,66.4205,14000.0
2014-05-27 11:10:00,79.18,79.19,79.14,79.15,12800.0,66.4205,66.4289,66.3869,66.3953,12800.0
2014-05-27 11:15:00,79.14,79.14,79.06,79.06,17000.0,66.3869,66.3869,66.3198,66.3198,17000.0
2014-05-27 11:20:00,79.05,79.06,79.04,79.06,5900.0,66.3114,66.3198,66.303,66.3198,5900.0
2014-05-27 11:25:00,79.06,79.1,79.06,79.1,17600.0,66.3198,66.3534,66.3198,66.3534,17600.0
2014-05-27 11:30:00,79.11,79.23,79.11,79.22,17200.0,66.3618,66.4624,66.3618,66.454,17200.0
2014-05-27 11:35:00,79.23,79.23,79.16,79.21,19100.0,66.4624,66.4624,66.4037,66.4456,19100.0
2014-05-27 11:40:00,79.22,79.23,79.09,79.09,21300.0,66.454,66.4624,66.345,66.345,21300.0
2014-05-27 11:45:00,79.09,79.15,79.06,79.15,16200.0,66.345,66.3953,66.3198,66.3953,16200.0
2014-05-27 11:50:00,79.14,79.2,79.13,79.19,22500.0,66.3869,66.4372,66.3785,66.4289,22500.0
2014-05-27 11:55:00,79.18,79.21,79.15,79.19,20800.0,66.4205,66.4456,66.3953,66.4289,20800.0
2014-05-27 12:00:00,79.18,79.27,79.18,79.21,27500.0,66.4205,66.496,66.4205,66.4456,27500.0
2014-05-27 12:05:00,79.22,79.22,79.19,79.2,18700.0,66.454,66.454,66.4289,66.4372,18700.0
2014-05-27 12:10:00,79.19,79.25,79.19,79.21,20600.0,66.4289,66.4792,66.4289,66.4456,20600.0
2014-05-27 12:15:00,79.21,79.21,79.02,79.06,23100.0,66.4456,66.4456,66.2863,66.3198,23100.0
2014-05-27 12:20:00,79.05,79.06,78.96,78.98,38500.0,66.3114,66.3198,66.2359,66.2527,38500.0
2014-05-27 12:25:00,78.97,79.0,78.95,78.99,16600.0,66.2443,66.2695,66.2275,66.2611,16600.0
2014-05-27 12:30:00,79.0,79.08,78.98,79.08,10100.0,66.2695,66.3366,66.2527,66.3366,10100.0
2014-05-27 12:35:00,79.07,79.15,79.06,79.15,13600.0,66.3282,66.3953,66.3198,66.3953,13600.0
2014-05-27 12:40:00,79.15,79.19,79.15,79.18,11200.0,66.3953,66.4289,66.3953,66.4205,11200.0
2014-05-27 12:45:00,79.19,79.24,79.19,79.24,9200.0,66.4289,66.4708,66.4289,66.4708,9200.0
2014-05-27 12:50:00,79.24,79.28,79.22,79.23,9700.0,66.4708,66.5044,66.454,66.4624,9700.0
2014-05-27 12:55:00,79.24,79.25,79.22,79.24,9600.0,66.4708,66.4792,66.454,66.4708,9600.0
2014-05-27 13:00:00,79.23,79.23,79.21,79.22,6900.0,66.4624,66.4624,66.4456,66.454,6900.0
2014-05-27 13:05:00,79.21,79.25,79.21,79.25,11300.0,66.4456,66.4792,66.4456,66.4792,11300.0
2014-05-27 13:10:00,79.24,79.27,79.21,79.26,49600.0,66.4708,66.496,66.4456,66.4876,49600.0
2014-05-27 13:15:00,79.24,79.31,79.24,79.31,18800.0,66.4708,66.5295,66.4708,66.5295,18800.0
2014-05-27 13:20:00,79.3,79.33,79.25,79.27,12700.0,66.5211,66.5463,66.4792,66.496,12700.0
2014-05-27 13:25:00,79.27,79.31,79.25,79.29,5800.0,66.496,66.5295,66.4792,66.5127,5800.0
2014-05-27 13:30:00,79.28,79.28,79.22,79.23,21600.0,66.5044,66.5044,66.454,66.4624,21600.0
2014-05-27 13:35:00,79.22,79.22,79.17,79.17,25100.0,66.454,66.454,66.4121,66.4121,25100.0
2014-05-27 13:40:00,79.16,79.16,79.12,79.14,7500.0,66.4037,66.4037,66.3701,66.3869,7500.0
2014-05-27 13:45:00,79.14,79.22,79.14,79.17,12400.0,66.3869,66.454,66.3869,66.4121,12400.0
2014-05-27 13:50:00,79.17,79.19,79.16,79.18,8300.0,66.4121,66.4289,66.4037,66.4205,8300.0
2014-05-27 13:55:00,79.18,79.2,79.16,79.2,7700.0,66.4205,66.4372,66.4037,66.4372,7700.0
2014-05-27 14:00:00,79.21,79.23,79.19,79.22,54200.0,66.4456,66.4624,66.4289,66.454,54200.0
2014-05-27 14:05:00,79.22,79.28,79.22,79.28,14900.0,66.454,66.5044,66.454,66.5044,14900.0
2014-05-27 14:10:00,79.27,79.28,79.21,79.27,23200.0,66.496,66.5044,66.4456,66.496,23200.0
2014-05-27 14:15:00,79.27,79.28,79.2,79.26,12200.0,66.496,66.5044,66.4372,66.4876,12200.0
2014-05-27 14:20:00,79.25,79.26,79.2,79.22,13200.0,66.4792,66.4876,66.4372,66.454,13200.0
2014-05-27 14:25:00,79.2,79.27,79.2,79.26,19800.0,66.4372,66.496,66.4372,66.4876,19800.0
2014-05-27 14:30:00,79.27,79.28,79.2,79.23,18800.0,66.496,66.5044,66.4372,66.4624,18800.0
2014-05-27 14:35:00,79.23,79.24,79.2,79.23,14500.0,66.4624,66.4708,66.4372,66.4624,14500.0
2014-05-27 14:40:00,79.24,79.24,79.21,79.23,12200.0,66.4708,66.4708,66.4456,66.4624,12200.0
2014-05-27 14:45:00,79.23,79.26,79.2,79.26,18200.0,66.4624,66.4876,66.4372,66.4876,18200.0
2014-05-27 14:50:00,79.26,79.28,79.19,79.25,28300.0,66.4876,66.5044,66.4289,66.4792,28300.0
2014-05-27 14:55:00,79.25,79.26,79.2,79.23,20500.0,66.4792,66.4876,66.4372,66.4624,20500.0
2014-05-27 15:00:00,79.22,79.3,79.22,79.28,28700.0,66.454,66.5211,66.454,66.5044,28700.0
2014-05-27 15:05:00,79.28,79.28,79.24,79.27,19800.0,66.5044,66.5044,66.4708,66.496,19800.0
2014-05-27 15:10:00,79.26,79.27,79.2,79.26,34400.0,66.4876,66.496,66.4372,66.4876,34400.0
2014-05-27 15:15:00,79.26,79.3,79.25,79.25,56100.0,66.4876,66.5211,66.4792,66.4792,56100.0
2014-05-27 15:20:00,79.25,79.29,79.21,79.26,44200.0,66.4792,66.5127,66.4456,66.4876,44200.0
2014-05-27 15:25:00,79.26,79.28,79.22,79.22,33700.0,66.4876,66.5044,66.454,66.454,33700.0
2014-05-27 15:30:00,79.22,79.25,79.21,79.23,42400.0,66.454,66.4792,66.4456,66.4624,42400.0
2014-05-27 15:35:00,79.23,79.23,79.2,79.23,46200.0,66.4624,66.4624,66.4372,66.4624,46200.0
2014-05-27 15:40:00,79.24,79.26,79.2,79.23,56700.0,66.4708,66.4876,66.4372,66.4624,56700.0
2014-05-27 15:45:00,79.22,79.23,79.17,79.17,42600.0,66.454,66.4624,66.4121,66.4121,42600.0
2014-05-27 15:50:00,79.17,79.18,79.1,79.11,81100.0,66.4121,66.4205,66.3534,66.3618,81100.0
2014-05-27 15:55:00,79.11,79.13,79.06,79.11,134400.0,66.3618,66.3785,66.3198,66.3618,134400.0
2014-05-28 09:30:00,78.97,79.21,78.77,78.82,83700.0,66.2443,66.4456,66.0765,66.1185,83700.0
2014-05-28 09:35:00,78.82,78.9,78.78,78.79,34600.0,66.1185,66.1856,66.0849,66.0933,34600.0
2014-05-28 09:40:00,78.77,78.77,78.41,78.44,62300.0,66.0765,66.0765,65.7746,65.7997,62300.0
2014-05-28 09:45:00,78.44,78.65,78.41,78.55,41900.0,65.7997,65.9759,65.7746,65.892,41900.0
2014-05-28 09:50:00,78.55,78.66,78.52,78.54,26700.0,65.892,65.9843,65.8668,65.8836,26700.0
2014-05-28 09:55:00,78.53,78.56,78.44,78.55,28000.0,65.8752,65.9004,65.7997,65.892,28000.0
2014-05-28 10:00:00,78.53,78.59,78.41,78.55,46300.0,65.8752,65.9255,65.7746,65.892,46300.0
2014-05-28 10:05:00,78.55,78.56,78.38,78.4,32600.0,65.892,65.9004,65.7494,65.7662,32600.0
2014-05-28 10:10:00,78.4,78.49,78.36,78.49,41900.0,65.7662,65.8417,65.7326,65.8417,41900.0
2014-05-28 10:15:00,78.48,78.51,78.39,78.46,37000.0,65.8333,65.8584,65.7578,65.8165,37000.0
2014-05-28 10:20:00,78.46,78.52,78.42,78.44,42400.0,65.8165,65.8668,65.7829,65.7997,42400.0
2014-05-28 10:25:00,78.44,78.46,78.4,78.45,39400.0,65.7997,65.8165,65.7662,65.8081,39400.0
2014-05-28 10:30:00,78.46,78.49,78.41,78.44,28700.0,65.8165,65.8417,65.7746,65.7997,28700.0
2014-05-28 10:35:00,78.43,78.46,78.3,78.34,31500.0,65.7913,65.8165,65.6823,65.7158,31500.0
2014-05-28 10:40:00,78.35,78.48,78.34,78.46,26400.0,65.7242,65.8333,65.7158,65.8165,26400.0
2014-05-28 10:45:00,78.45,78.54,78.44,78.49,22200.0,65.8081,65.8836,65.7997,65.8417,22200.0
2014-05-28 10:50:00,78.49,78.51,78.36,78.39,26200.0,65.8417,65.8584,65.7326,65.7578,26200.0
2014-05-28 10:55:00,78.39,78.48,78.35,78.48,22400.0,65.7578,65.8333,65.7242,65.8333,22400.0
2014-05-28 11:00:00,78.47,78.49,78.35,78.44,25900.0,65.8249,65.8417,65.7242,65.7997,25900.0
2014-05-28 11:05:00,78.45,78.51,78.44,78.5,13600.0,65.8081,65.8584,65.7997,65.8501,13600.0
2014-05-28 11:10:00,78.49,78.52,78.45,78.45,20100.0,65.8417,65.8668,65.8081,65.8081,20100.0
2014-05-28 11:15:00,78.45,78.49,78.43,78.47,12300.0,65.8081,65.8417,65.7913,65.8249,12300.0
2014-05-28 11:20:00,78.48,78.52,78.46,78.52,16200.0,65.8333,65.8668,65.8165,65.8668,16200.0
2014-05-28 11:25:00,78.53,78.57,78.48,78.54,15100.0,65.8752,65.9088,65.8333,65.8836,15100.0
2014-05-28 11:30:00,78.54,78.59,78.54,78.58,15600.0,65.8836,65.9255,65.8836,65.9172,15600.0
2014-05-28 11:35:00,78.58,78.66,78.58,78.65,16300.0,65.9172,65.9843,65.9172,65.9759,16300.0
2014-05-28 11:40:00,78.65,78.68,78.6,78.62,13000.0,65.9759,66.001,65.9339,65.9507,13000.0
2014-05-28 11:45:00,78.64,78.65,78.6,78.62,7600.0,65.9675,65.9759,65.9339,65.9507,7600.0
2014-05-28 11:50:00,78.62,78.66,78.6,78.66,12900.0,65.9507,65.9843,65.9339,65.9843,12900.0
2014-05-28 11:55:00,78.65,78.69,78.61,78.68,16000.0,65.9759,66.0094,65.9423,66.001,16000.0
2014-05-28 12:00:00,78.68,78.75,78.67,78.73,10700.0,66.001,66.0598,65.9927,66.043,10700.0
2014-05-28 12:05:00,78.74,78.8,78.74,78.79,8100.0,66.0514,66.1017,66.0514,66.0933,8100.0
2014-05-28 12:10:00,78.78,78.78,78.7,78.76,9800.0,66.0849,66.0849,66.0178,66.0682,9800.0
2014-05-28 12:15:00,78.76,78.76,78.63,78.69,21400.0,66.0682,66.0682,65.9591,66.0094,21400.0
2014-05-28 12:20:00,78.7,78.73,78.68,78.7,16600.0,66.0178,66.043,66.001,66.0178,16600.0
2014-05-28 12:25:00,78.7,78.75,78.69,78.71,36800.0,66.0178,66.0598,66.0094,66.0262,36800.0
2014-05-28 12:30:00,78.71,78.79,78.71,78.79,32200.0,66.0262,66.0933,66.0262,66.0933,32200.0
2014-05-28 12:35:00,78.79,78.8,78.75,78.8,12700.0,66.0933,66.1017,66.0598,66.1017,12700.0
2014-05-28 12:40:00,78.79,78.84,78.77,78.83,18000.0,66.0933,66.1353,66.0765,66.1269,18000.0
2014-05-28 12:45:00,78.82,78.88,78.81,78.85,14100.0,66.1185,66.1688,66.1101,66.1436,14100.0
2014-05-28 12:50:00,78.86,78.87,78.77,78.77,22300.0,66.152,66.1604,66.0765,66.0765,22300.0
2014-05-28 12:55:00,78.76,78.77,78.72,78.72,14400.0,66.0682,66.0765,66.0346,66.0346,14400.0
2014-05-28 13:00:00,78.73,78.75,78.71,78.73,19000.0,66.043,66.0598,66.0262,66.043,19000.0
2014-05-28 13:05:00,78.73,78.73,78.56,78.61,60900.0,66.043,66.043,65.9004,65.9423,60900.0
2014-05-28 13:10:00,78.62,78.63,78.6,78.63,8000.0,65.9507,65.9591,65.9339,65.9591,8000.0
2014-05-28 13:15:00,78.64,78.66,78.59,78.6,14300.0,65.9675,65.9843,65.9255,65.9339,14300.0
2014-05-28 13:20:00,78.61,78.65,78.59,78.61,11400.0,65.9423,65.9759,65.9255,65.9423,11400.0
2014-05-28 13:25:00,78.61,78.65,78.61,78.63,15200.0,65.9423,65.9759,65.9423,65.9591,15200.0
2014-05-28 13:30:00,78.65,78.72,78.65,78.71,14600.0,65.9759,66.0346,65.9759,66.0262,14600.0
2014-05-28 13:35:00,78.71,78.75,78.7,78.74,8900.0,66.0262,66.0598,66.0178,66.0514,8900.0
2014-05-28 13:40:00,78.74,78.79,78.73,78.79,5600.0,66.0514,66.0933,66.043,66.0933,5600.0
2014-05-28 13:45:00,78.8,78.81,78.73,78.75,15900.0,66.1017,66.1101,66.043,66.0598,15900.0
2014-05-28 13:50:00,78.75,78.82,78.74,78.81,10800.0,66.0598,66.1185,66.0514,66.1101,10800.0
2014-05-28 13:55:00,78.81,78.86,78.81,78.86,8600.0,66.1101,66.152,66.1101,66.152,8600.0
2014-05-28 14:00:00,78.86,78.87,78.82,78.82,13500.0,66.152,66.1604,66.1185,66.1185,13500.0
2014-05-28 14:05:00,78.83,78.83,78.78,78.78,11900.0,66.1269,66.1269,66.0849,66.0849,11900.0
2014-05-28 14:10:00,78.79,78.85,78.78,78.83,10000.0,66.0933,66.1436,66.0849,66.1269,10000.0
2014-05-28 14:15:00,78.84,78.85,78.81,78.82,10400.0,66.1353,66.1436,66.1101,66.1185,10400.0
2014-05-28 14:20:00,78.82,78.86,78.81,78.84,13700.0,66.1185,66.152,66.1101,66.1353,13700.0
2014-05-28 14:25:00,78.85,78.87,78.79,78.81,18300.0,66.1436,66.1604,66.0933,66.1101,18300.0
2014-05-28 14:30:00,78.8,78.8,78.68,78.68,26100.0,66.1017,66.1017,66.001,66.001,26100.0
2014-05-28 14:35:00,78.68,78.71,78.65,78.65,10200.0,66.001,66.0262,65.9759,65.9759,10200.0
2014-05-28 14:40:00,78.64,78.64,78.6,78.64,8900.0,65.9675,65.9675,65.9339,65.9675,8900.0
2014-05-28 14:45:00,78.65,78.65,78.58,78.6,9900.0,65.9759,65.9759,65.9172,65.9339,9900.0
2014-05-28 14:50:00,78.6,78.69,78.6,78.64,6500.0,65.9339,66.0094,65.9339,65.9675,6500.0
2014-05-28 14:55:00,78.64,78.64,78.59,78.62,16000.0,65.9675,65.9675,65.9255,65.9507,16000.0
2014-05-28 15:00:00,78.61,78.7,78.6,78.67,17900.0,65.9423,66.0178,65.9339,65.9927,17900.0
2014-05-28 15:05:00,78.66,78.69,78.64,78.66,12600.0,65.9843,66.0094,65.9675,65.9843,12600.0
2014-05-28 15:10:00,78.66,78.7,78.61,78.66,40500.0,65.9843,66.0178,65.9423,65.9843,40500.0
2014-05-28 15:15:00,78.66,78.73,78.66,78.72,13500.0,65.9843,66.043,65.9843,66.0346,13500.0
2014-05-28 15:20:00,78.73,78.76,78.7,78.76,18000.0,66.043,66.0682,66.0178,66.0682,18000.0
2014-05-28 15:25:00,78.77,78.77,78.69,78.69,31600.0,66.0765,66.0765,66.0094,66.0094,31600.0
2014-05-28 15:30:00,78.69,78.72,78.68,78.69,22500.0,66.0094,66.0346,66.001,66.0094,22500.0
2014-05-28 15:35:00,78.7,78.7,78.66,78.69,18300.0,66.0178,66.0178,65.9843,66.0094,18300.0
2014-05-28 15:40:00,78.69,78.76,78.69,78.7,41600.0,66.0094,66.0682,66.0094,66.0178,41600.0
2014-05-28 15:45:00,78.68,78.69,78.63,78.63,43200.0,66.001,66.0094,65.9591,65.9591,43200.0
2014-05-28 15:50:00,78.63,78.65,78.58,78.6,37400.0,65.9591,65.9759,65.9172,65.9339,37400.0
2014-05-28 15:55:00,78.6,78.65,78.56,78.58,90600.0,65.9339,65.9759,65.9004,65.9172,90600.0
2014-05-29 09:30:00,78.6,78.75,78.42,78.53,68900.0,65.9339,66.0598,65.7829,65.8752,68900.0
2014-05-29 09:35:00,78.53,78.57,78.48,78.53,32800.0,65.8752,65.9088,65.8333,65.8752,32800.0
2014-05-29 09:40:00,78.53,78.58,78.51,78.58,19400.0,65.8752,65.9172,65.8584,65.9172,19400.0
2014-05-29 09:45:00,78.58,78.6,78.38,78.52,74000.0,65.9172,65.9339,65.7494,65.8668,74000.0
2014-05-29 09:50:00,78.54,78.54,78.35,78.36,29400.0,65.8836,65.8836,65.7242,65.7326,29400.0
2014-05-29 09:55:00,78.36,78.37,78.23,78.24,33700.0,65.7326,65.741,65.6236,65.6319,33700.0
2014-05-29 10:00:00,78.23,78.27,78.17,78.23,38900.0,65.6236,65.6571,65.5732,65.6236,38900.0
2014-05-29 10:05:00,78.2,78.28,78.13,78.15,71200.0,65.5984,65.6655,65.5397,65.5565,71200.0
2014-05-29 10:10:00,78.14,78.21,78.11,78.2,95600.0,65.5481,65.6068,65.5229,65.5984,95600.0
2014-05-29 10:15:00,78.2,78.2,78.09,78.11,39500.0,65.5984,65.5984,65.5061,65.5229,39500.0
2014-05-29 10:20:00,78.1,78.31,78.08,78.3,24900.0,65.5145,65.6907,65.4977,65.6823,24900.0
2014-05-29 10:25:00,78.3,78.49,78.28,78.47,22400.0,65.6823,65.8417,65.6655,65.8249,22400.0
2014-05-29 10:30:00,78.46,78.47,78.36,78.45,16200.0,65.8165,65.8249,65.7326,65.8081,16200.0
2014-05-29 10:35:00,78.46,78.61,78.46,78.61,28200.0,65.8165,65.9423,65.8165,65.9423,28200.0
2014-05-29 10:40:00,78.6,78.72,78.56,78.71,27300.0,65.9339,66.0346,65.9004,66.0262,27300.0
2014-05-29 10:45:00,78.72,78.77,78.63,78.63,26500.0,66.0346,66.0765,65.9591,65.9591,26500.0
2014-05-29 10:50:00,78.62,78.67,78.6,78.65,18800.0,65.9507,65.9927,65.9339,65.9759,18800.0
2014-05-29 10:55:00,78.64,78.67,78.62,78.65,15000.0,65.9675,65.9927,65.9507,65.9759,15000.0
2014-05-29 11:00:00,78.65,78.67,78.62,78.67,40200.0,65.9759,65.9927,65.9507,65.9927,40200.0
2014-05-29 11:05:00,78.65,78.67,78.62,78.67,40300.0,65.9759,65.9927,65.9507,65.9927,40300.0
2014-05-29 11:10:00,78.66,78.7,78.65,78.68,36000.0,65.9843,66.0178,65.9759,66.001,36000.0
2014-05-29 11:15:00,78.68,78.69,78.56,78.56,45900.0,66.001,66.0094,65.9004,65.9004,45900.0
2014-05-29 11:20:00,78.56,78.64,78.56,78.64,29400.0,65.9004,65.9675,65.9004,65.9675,29400.0
2014-05-29 11:25:00,78.64,78.65,78.61,78.65,32400.0,65.9675,65.9759,65.9423,65.9759,32400.0
2014-05-29 11:30:00,78.65,78.65,78.59,78.6,41600.0,65.9759,65.9759,65.9255,65.9339,41600.0
2014-05-29 11:35:00,78.6,78.64,78.58,78.64,22300.0,65.9339,65.9675,65.9172,65.9675,22300.0
2014-05-29 11:40:00,78.64,78.73,78.62,78.73,23600.0,65.9675,66.043,65.9507,66.043,23600.0
2014-05-29 11:45:00,78.73,78.8,78.73,78.78,14100.0,66.043,66.1017,66.043,66.0849,14100.0
2014-05-29 11:50:00,78.79,78.88,78.78,78.88,16600.0,66.0933,66.1688,66.0849,66.1688,16600.0
2014-05-29 11:55:00,78.89,78.92,78.77,78.79,26200.0,66.1772,66.2024,66.0765,66.0933,26200.0
2014-05-29 12:00:00,78.79,78.81,78.78,78.8,40000.0,66.0933,66.1101,66.0849,66.1017,40000.0
2014-05-29 12:05:00,78.8,78.81,78.77,78.81,27500.0,66.1017,66.1101,66.0765,66.1101,27500.0
2014-05-29 12:10:00,78.8,78.81,78.78,78.79,13600.0,66.1017,66.1101,66.0849,66.0933,13600.0
2014-05-29 12:15:00,78.8,78.83,78.77,78.83,45100.0,66.1017,66.1269,66.0765,66.1269,45100.0
2014-05-29 12:20:00,78.82,78.91,78.8,78.91,22200.0,66.1185,66.194,66.1017,66.194,22200.0
2014-05-29 12:25:00,78.9,78.97,78.88,78.93,35300.0,66.1856,66.2443,66.1688,66.2108,35300.0
2014-05-29 12:30:00,78.93,79.0,78.92,78.99,20400.0,66.2108,66.2695,66.2024,66.2611,20400.0
2014-05-29 12:35:00,78.98,78.98,78.9,78.9,15000.0,66.2527,66.2527,66.1856,66.1856,15000.0
2014-05-29 12:40:00,78.9,78.92,78.87,78.9,28600.0,66.1856,66.2024,66.1604,66.1856,28600.0
2014-05-29 12:45:00,78.9,78.91,78.88,78.88,8400.0,66.1856,66.194,66.1688,66.1688,8400.0
2014-05-29 12:50:00,78.87,78.91,78.87,78.9,15800.0,66.1604,66.194,66.1604,66.1856,15800.0
2014-05-29 12:55:00,78.91,78.93,78.91,78.92,31100.0,66.194,66.2108,66.194,66.2024,31100.0
2014-05-29 13:00:00,78.93,79.05,78.93,79.05,27900.0,66.2108,66.3114,66.2108,66.3114,27900.0
2014-05-29 13:05:00,79.05,79.11,79.04,79.08,16900.0,66.3114,66.3618,66.303,66.3366,16900.0
2014-05-29 13:10:00,79.09,79.09,78.96,79.03,107000.0,66.345,66.345,66.2359,66.2946,107000.0
2014-05-29 13:15:00,79.03,79.11,79.02,79.11,15400.0,66.2946,66.3618,66.2863,66.3618,15400.0
2014-05-29 13:20:00,79.1,79.16,79.03,79.05,70600.0,66.3534,66.4037,66.2946,66.3114,70600.0
2014-05-29 13:25:00,79.05,79.11,79.04,79.11,23000.0,66.3114,66.3618,66.303,66.3618,23000.0
2014-05-29 13:30:00,79.11,79.15,79.1,79.15,17900.0,66.3618,66.3953,66.3534,66.3953,17900.0
2014-05-29 13:35:00,79.15,79.18,79.13,79.18,25000.0,66.3953,66.4205,66.3785,66.4205,25000.0
2014-05-29 13:40:00,79.17,79.25,79.16,79.25,24700.0,66.4121,66.4792,66.4037,66.4792,24700.0
2014-05-29 13:45:00,79.25,79.25,79.18,79.21,31300.0,66.4792,66.4792,66.4205,66.4456,31300.0
2014-05-29 13:50:00,79.2,79.26,79.18,79.24,42100.0,66.4372,66.4876,66.4205,66.4708,42100.0
2014-05-29 13:55:00,79.24,79.28,79.23,79.27,18900.0,66.4708,66.5044,66.4624,66.496,18900.0
2014-05-29 14:00:00,79.26,79.27,79.14,79.16,26100.0,66.4876,66.496,66.3869,66.4037,26100.0
2014-05-29 14:05:00,79.16,79.21,79.16,79.21,16300.0,66.4037,66.4456,66.4037,66.4456,16300.0
2014-05-29 14:10:00,79.2,79.27,79.2,79.25,30900.0,66.4372,66.496,66.4372,66.4792,30900.0
2014-05-29 14:15:00,79.25,79.27,79.24,79.25,16000.0,66.4792,66.496,66.4708,66.4792,16000.0
2014-05-29 14:20:00,79.25,79.3,79.23,79.3,23900.0,66.4792,66.5211,66.4624,66.5211,23900.0
2014-05-29 14:25:00,79.29,79.31,79.25,79.27,19500.0,66.5127,66.5295,66.4792,66.496,19500.0
2014-05-29 14:30:00,79.27,79.29,79.26,79.29,17300.0,66.496,66.5127,66.4876,66.5127,17300.0
2014-05-29 14:35:00,79.29,79.38,79.29,79.34,33200.0,66.5127,66.5882,66.5127,66.5547,33200.0
2014-05-29 14:40:00,79.33,79.35,79.27,79.33,21400.0,66.5463,66.5631,66.496,66.5463,21400.0
2014-05-29 14:45:00,79.33,79.38,79.32,79.37,27900.0,66.5463,66.5882,66.5379,66.5799,27900.0
2014-05-29 14:50:00,79.37,79.39,79.35,79.38,36300.0,66.5799,66.5966,66.5631,66.5882,36300.0
2014-05-29 14:55:00,79.39,79.41,79.36,79.37,30600.0,66.5966,66.6134,66.5715,66.5799,30600.0
2014-05-29 15:00:00,79.38,79.42,79.33,79.34,43200.0,66.5882,66.6218,66.5463,66.5547,43200.0
2014-05-29 15:05:00,79.33,79.34,79.25,79.27,33400.0,66.5463,66.5547,66.4792,66.496,33400.0
2014-05-29 15:10:00,79.27,79.3,79.24,79.29,20900.0,66.496,66.5211,66.4708,66.5127,20900.0
2014-05-29 15:15:00,79.3,79.4,79.3,79.39,77100.0,66.5211,66.605,66.5211,66.5966,77100.0
2014-05-29 15:20:00,79.39,79.41,79.31,79.34,43500.0,66.5966,66.6134,66.5295,66.5547,43500.0
2014-05-29 15:25:00,79.34,79.38,79.33,79.36,30700.0,66.5547,66.5882,66.5463,66.5715,30700.0
2014-05-29 15:30:00,79.37,79.37,79.31,79.36,53900.0,66.5799,66.5799,66.5295,66.5715,53900.0
2014-05-29 15:35:00,79.36,79.37,79.29,79.29,39600.0,66.5715,66.5799,66.5127,66.5127,39600.0
2014-05-29 15:40:00,79.3,79.31,79.24,79.31,38200.0,66.5211,66.5295,66.4708,66.5295,38200.0
2014-05-29 15:45:00,79.31,79.31,79.25,79.29,59600.0,66.5295,66.5295,66.4792,66.5127,59600.0
2014-05-29 15:50:00,79.29,79.31,79.27,79.29,90700.0,66.5127,66.5295,66.496,66.5127,90700.0
2014-05-29 15:55:00,79.29,79.39,79.28,79.36,283300.0,66.5127,66.5966,66.5044,66.5715,283300.0
2014-05-30 09:30:00,79.24,79.5,79.12,79.4,51900.0,66.4708,66.6889,66.3701,66.605,51900.0
2014-05-30 09:35:00,79.38,79.38,79.22,79.29,26700.0,66.5882,66.5882,66.454,66.5127,26700.0
2014-05-30 09:40:00,79.29,79.35,79.27,79.32,19300.0,66.5127,66.5631,66.496,66.5379,19300.0
2014-05-30 09:45:00,79.33,79.35,79.16,79.25,28900.0,66.5463,66.5631,66.4037,66.4792,28900.0
2014-05-30 09:50:00,79.25,79.28,79.23,79.23,31700.0,66.4792,66.5044,66.4624,66.4624,31700.0
2014-05-30 09:55:00,79.23,79.25,79.06,79.12,18500.0,66.4624,66.4792,66.3198,66.3701,18500.0
2014-05-30 10:00:00,79.11,79.25,79.11,79.22,15600.0,66.3618,66.4792,66.3618,66.454,15600.0
2014-05-30 10:05:00,79.23,79.23,79.16,79.19,27000.0,66.4624,66.4624,66.4037,66.4289,27000.0
2014-05-30 10:10:00,79.19,79.24,79.14,79.24,52400.0,66.4289,66.4708,66.3869,66.4708,52400.0
2014-05-30 10:15:00,79.25,79.25,79.12,79.14,22000.0,66.4792,66.4792,66.3701,66.3869,22000.0
2014-05-30 10:20:00,79.14,79.21,79.13,79.19,28100.0,66.3869,66.4456,66.3785,66.4289,28100.0
2014-05-30 10:25:00,79.19,79.22,79.17,79.2,30100.0,66.4289,66.454,66.4121,66.4372,30100.0
2014-05-30 10:30:00,79.2,79.21,79.16,79.17,42400.0,66.4372,66.4456,66.4037,66.4121,42400.0
2014-05-30 10:35:00,79.17,79.2,79.13,79.17,37300.0,66.4121,66.4372,66.3785,66.4121,37300.0
2014-05-30 10:40:00,79.18,79.19,79.09,79.16,20300.0,66.4205,66.4289,66.345,66.4037,20300.0
2014-05-30 10:45:00,79.16,79.16,79.08,79.1,17100.0,66.4037,66.4037,66.3366,66.3534,17100.0
2014-05-30 10:50:00,79.1,79.15,79.08,79.14,16400.0,66.3534,66.3953,66.3366,66.3869,16400.0
2014-05-30 10:55:00,79.15,79.15,79.08,79.08,32300.0,66.3953,66.3953,66.3366,66.3366,32300.0
2014-05-30 11:00:00,79.08,79.1,79.02,79.03,26300.0,66.3366,66.3534,66.2863,66.2946,26300.0
2014-05-30 11:05:00,79.03,79.04,79.01,79.01,17500.0,66.2946,66.303,66.2779,66.2779,17500.0
2014-05-30 11:10:00,79.0,79.02,78.98,79.0,11900.0,66.2695,66.2863,66.2527,66.2695,11900.0
2014-05-30 11:15:00,79.0,79.08,79.0,79.07,22300.0,66.2695,66.3366,66.2695,66.3282,22300.0
2014-05-30 11:20:00,79.07,79.1,79.06,79.07,24000.0,66.3282,66.3534,66.3198,66.3282,24000.0
2014-05-30 11:25:00,79.08,79.08,79.03,79.03,21200.0,66.3366,66.3366,66.2946,66.2946,21200.0
2014-05-30 11:30:00,79.03,79.05,78.97,79.03,18900.0,66.2946,66.3114,66.2443,66.2946,18900.0
2014-05-30 11:35:00,79.02,79.03,78.99,79.0,14500.0,66.2863,66.2946,66.2611,66.2695,14500.0
2014-05-30 11:40:00,79.01,79.06,79.01,79.04,24400.0,66.2779,66.3198,66.2779,66.303,24400.0
2014-05-30 11:45:00,79.04,79.04,78.98,78.99,20400.0,66.303,66.303,66.2527,66.2611,20400.0
2014-05-30 11:50:00,78.98,79.03,78.94,79.0,31500.0,66.2527,66.2946,66.2191,66.2695,31500.0
2014-05-30 11:55:00,79.0,79.07,78.99,79.04,18200.0,66.2695,66.3282,66.2611,66.303,18200.0
2014-05-30 12:00:00,79.05,79.08,79.04,79.06,14800.0,66.3114,66.3366,66.303,66.3198,14800.0
2014-05-30 12:05:00,79.06,79.06,79.02,79.03,12000.0,66.3198,66.3198,66.2863,66.2946,12000.0
2014-05-30 12:10:00,79.04,79.04,79.01,79.02,23200.0,66.303,66.303,66.2779,66.2863,23200.0
2014-05-30 12:15:00,79.02,79.09,79.02,79.09,21700.0,66.2863,66.345,66.2863,66.345,21700.0
2014-05-30 12:20:00,79.09,79.1,79.09,79.1,18400.0,66.345,66.3534,66.345,66.3534,18400.0
2014-05-30 12:25:00,79.1,79.12,79.08,79.12,20500.0,66.3534,66.3701,66.3366,66.3701,20500.0
2014-05-30 12:30:00,79.13,79.15,79.08,79.1,22000.0,66.3785,66.3953,66.3366,66.3534,22000.0
2014-05-30 12:35:00,79.1,79.1,79.07,79.07,8100.0,66.3534,66.3534,66.3282,66.3282,8100.0
2014-05-30 12:40:00,79.06,79.07,78.98,78.98,29500.0,66.3198,66.3282,66.2527,66.2527,29500.0
2014-05-30 12:45:00,78.97,79.0,78.88,78.97,32300.0,66.2443,66.2695,66.1688,66.2443,32300.0
2014-05-30 12:50:00,78.96,78.97,78.91,78.95,26400.0,66.2359,66.2443,66.194,66.2275,26400.0
2014-05-30 12:55:00,78.95,78.98,78.94,78.95,22400.0,66.2275,66.2527,66.2191,66.2275,22400.0
2014-05-30 13:00:00,78.95,78.98,78.94,78.98,14100.0,66.2275,66.2527,66.2191,66.2527,14100.0
2014-05-30 13:05:00,78.97,78.99,78.96,78.97,11800.0,66.2443,66.2611,66.2359,66.2443,11800.0
2014-05-30 13:10:00,78.98,78.99,78.94,78.96,22100.0,66.2527,66.2611,66.2191,66.2359,22100.0
2014-05-30 13:15:00,78.96,78.97,78.93,78.95,32100.0,66.2359,66.2443,66.2108,66.2275,32100.0
2014-05-30 13:20:00,78.95,79.0,78.94,78.99,70000.0,66.2275,66.2695,66.2191,66.2611,70000.0
2014-05-30 13:25:00,79.0,79.11,79.0,79.11,20800.0,66.2695,66.3618,66.2695,66.3618,20800.0
2014-05-30 13:30:00,79.11,79.12,79.05,79.12,15200.0,66.3618,66.3701,66.3114,66.3701,15200.0
2014-05-30 13:35:00,79.12,79.14,79.09,79.13,14300.0,66.3701,66.3869,66.345,66.3785,14300.0
2014-05-30 13:40:00,79.13,79.17,79.12,79.17,13800.0,66.3785,66.4121,66.3701,66.4121,13800.0
2014-05-30 13:45:00,79.17,79.21,79.17,79.18,13100.0,66.4121,66.4456,66.4121,66.4205,13100.0
2014-05-30 13:50:00,79.19,79.29,79.19,79.28,41200.0,66.4289,66.5127,66.4289,66.5044,41200.0
2014-05-30 13:55:00,79.28,79.33,79.28,79.33,26000.0,66.5044,66.5463,66.5044,66.5463,26000.0
2014-05-30 14:00:00,79.33,79.33,79.31,79.31,19100.0,66.5463,66.5463,66.5295,66.5295,19100.0
2014-05-30 14:05:00,79.31,79.32,79.23,79.24,27800.0,66.5295,66.5379,66.4624,66.4708,27800.0
2014-05-30 14:10:00,79.24,79.27,79.2,79.2,14500.0,66.4708,66.496,66.4372,66.4372,14500.0
2014-05-30 14:15:00,79.2,79.2,79.08,79.1,47300.0,66.4372,66.4372,66.3366,66.3534,47300.0
2014-05-30 14:20:00,79.1,79.18,79.1,79.16,44100.0,66.3534,66.4205,66.3534,66.4037,44100.0
2014-05-30 14:25:00,79.16,79.22,79.15,79.22,24900.0,66.4037,66.454,66.3953,66.454,24900.0
2014-05-30 14:30:00,79.22,79.22,79.13,79.18,25800.0,66.454,66.454,66.3785,66.4205,25800.0
2014-05-30 14:35:00,79.18,79.24,79.17,79.23,21100.0,66.4205,66.4708,66.4121,66.4624,21100.0
2014-05-30 14:40:00,79.24,79.29,79.21,79.22,41400.0,66.4708,66.5127,66.4456,66.454,41400.0
2014-05-30 14:45:00,79.23,79.25,79.18,79.25,25800.0,66.4624,66.4792,66.4205,66.4792,25800.0
2014-05-30 14:50:00,79.25,79.29,79.23,79.26,23700.0,66.4792,66.5127,66.4624,66.4876,23700.0
2014-05-30 14:55:00,79.25,79.28,79.22,79.26,43800.0,66.4792,66.5044,66.454,66.4876,43800.0
2014-05-30 15:00:00,79.25,79.27,79.23,79.25,29100.0,66.4792,66.496,66.4624,66.4792,29100.0
2014-05-30 15:05:00,79.25,79.27,79.23,79.24,19800.0,66.4792,66.496,66.4624,66.4708,19800.0
2014-05-30 15:10:00,79.24,79.28,79.24,79.26,22500.0,66.4708,66.5044,66.4708,66.4876,22500.0
2014-05-30 15:15:00,79.26,79.28,79.23,79.24,29300.0,66.4876,66.5044,66.4624,66.4708,29300.0
2014-05-30 15:20:00,79.25,79.28,79.23,79.25,33300.0,66.4792,66.5044,66.4624,66.4792,33300.0
2014-05-30 15:25:00,79.24,79.26,79.22,79.23,31600.0,66.4708,66.4876,66.454,66.4624,31600.0
2014-05-30 15:30:00,79.23,79.24,79.21,79.24,35900.0,66.4624,66.4708,66.4456,66.4708,35900.0
2014-05-30 15:35:00,79.24,79.3,79.23,79.23,46000.0,66.4708,66.5211,66.4624,66.4624,46000.0
2014-05-30 15:40:00,79.24,79.33,79.23,79.33,59200.0,66.4708,66.5463,66.4624,66.5463,59200.0
2014-05-30 15:45:00,79.33,79.43,79.33,79.41,122900.0,66.5463,66.6302,66.5463,66.6134,122900.0
2014-05-30 15:50:00,79.41,79.45,79.38,79.4,137500.0,66.6134,66.647,66.5882,66.605,137500.0
2014-05-30 15:55:00,79.4,79.74,79.4,79.63,750500.0,66.605,66.8902,66.605,66.798,750500.0
2014-06-02 09:30:00,79.77,79.87,79.63,79.69,50800.0,66.9154,66.9993,66.798,66.8483,50800.0
2014-06-02 09:35:00,79.73,79.92,79.7,79.9,27500.0,66.8818,67.0412,66.8567,67.0244,27500.0
2014-06-02 09:40:00,79.92,79.93,79.64,79.64,18300.0,67.0412,67.0496,66.8063,66.8063,18300.0
2014-06-02 09:45:00,79.65,79.7,79.51,79.51,26100.0,66.8147,66.8567,66.6973,66.6973,26100.0
2014-06-02 09:50:00,79.47,79.62,79.47,79.61,10800.0,66.6637,66.7896,66.6637,66.7812,10800.0
2014-06-02 09:55:00,79.59,79.63,79.47,79.51,11400.0,66.7644,66.798,66.6637,66.6973,11400.0
2014-06-02 10:00:00,79.5,79.51,79.34,79.42,27000.0,66.6889,66.6973,66.5547,66.6218,27000.0
2014-06-02 10:05:00,79.43,79.44,79.33,79.35,19900.0,66.6302,66.6386,66.5463,66.5631,19900.0
2014-06-02 10:10:00,79.32,79.52,79.32,79.49,28000.0,66.5379,66.7057,66.5379,66.6805,28000.0
2014-06-02 10:15:00,79.5,79.5,79.38,79.39,18600.0,66.6889,66.6889,66.5882,66.5966,18600.0
2014-06-02 10:20:00,79.39,79.43,79.38,79.4,16500.0,66.5966,66.6302,66.5882,66.605,16500.0
2014-06-02 10:25:00,79.4,79.49,79.37,79.47,31000.0,66.605,66.6805,66.5799,66.6637,31000.0
2014-06-02 10:30:00,79.46,79.5,79.4,79.46,21000.0,66.6554,66.6889,66.605,66.6554,21000.0
2014-06-02 10:35:00,79.46,79.5,79.37,79.44,17600.0,66.6554,66.6889,66.5799,66.6386,17600.0
2014-06-02 10:40:00,79.45,79.48,79.41,79.45,18500.0,66.647,66.6721,66.6134,66.647,18500.0
2014-06-02 10:45:00,79.46,79.48,79.4,79.42,16700.0,66.6554,66.6721,66.605,66.6218,16700.0
2014-06-02 10:50:00,79.42,79.43,79.36,79.41,22500.0,66.6218,66.6302,66.5715,66.6134,22500.0
2014-06-02 10:55:00,79.4,79.48,79.34,79.45,19600.0,66.605,66.6721,66.5547,66.647,19600.0
2014-06-02 11:00:00,79.45,79.57,79.45,79.54,16700.0,66.647,66.7476,66.647,66.7225,16700.0
2014-06-02 11:05:00,79.55,79.59,79.53,79.56,20700.0,66.7308,66.7644,66.7141,66.7392,20700.0
2014-06-02 11:10:00,79.56,79.62,79.53,79.56,19400.0,66.7392,66.7896,66.7141,66.7392,19400.0
2014-06-02 11:15:00,79.58,79.67,79.5,79.65,117700.0,66.756,66.8315,66.6889,66.8147,117700.0
2014-06-02 11:20:00,79.66,79.74,79.64,79.72,13700.0,66.8231,66.8902,66.8063,66.8735,13700.0
2014-06-02 11:25:00,79.73,79.81,79.71,79.78,22400.0,66.8818,66.9489,66.8651,66.9238,22400.0
2014-06-02 11:30:00,79.78,79.86,79.76,79.82,53500.0,66.9238,66.9909,66.907,66.9573,53500.0
2014-06-02 11:35:00,79.82,79.82,79.63,79.63,28500.0,66.9573,66.9573,66.798,66.798,28500.0
2014-06-02 11:40:00,79.64,79.68,79.62,79.63,15000.0,66.8063,66.8399,66.7896,66.798,15000.0
2014-06-02 11:45:00,79.62,79.64,79.6,79.63,13400.0,66.7896,66.8063,66.7728,66.798,13400.0
2014-06-02 11:50:00,79.63,79.66,79.61,79.61,17900.0,66.798,66.8231,66.7812,66.7812,17900.0
2014-06-02 11:55:00,79.61,79.61,79.51,79.52,19700.0,66.7812,66.7812,66.6973,66.7057,19700.0
2014-06-02 12:00:00,79.52,79.53,79.42,79.44,14500.0,66.7057,66.7141,66.6218,66.6386,14500.0
2014-06-02 12:05:00,79.43,79.54,79.43,79.52,6700.0,66.6302,66.7225,66.6302,66.7057,6700.0
2014-06-02 12:10:00,79.53,79.54,79.5,79.54,7900.0,66.7141,66.7225,66.6889,66.7225,7900.0
2014-06-02 12:15:00,79.56,79.58,79.5,79.54,12700.0,66.7392,66.756,66.6889,66.7225,12700.0
2014-06-02 12:20:00,79.54,79.55,79.48,79.51,10500.0,66.7225,66.7308,66.6721,66.6973,10500.0
2014-06-02 12:25:00,79.51,79.56,79.5,79.56,13500.0,66.6973,66.7392,66.6889,66.7392,13500.0
2014-06-02 12:30:00,79.57,79.63,79.55,79.62,9500.0,66.7476,66.798,66.7308,66.7896,9500.0
2014-06-02 12:35:00,79.62,79.65,79.61,79.63,6200.0,66.7896,66.8147,66.7812,66.798,6200.0
2014-06-02 12:40:00,79.64,79.64,79.61,79.63,5800.0,66.8063,66.8063,66.7812,66.798,5800.0
2014-06-02 12:45:00,79.63,79.65,79.62,79.64,4700.0,66.798,66.8147,66.7896,66.8063,4700.0
2014-06-02 12:50:00,79.65,79.66,79.62,79.66,9700.0,66.8147,66.8231,66.7896,66.8231,9700.0
2014-06-02 12:55:00,79.65,79.67,79.63,79.63,5000.0,66.8147,66.8315,66.798,66.798,5000.0
2014-06-02 13:00:00,79.63,79.65,79.61,79.62,7000.0,66.798,66.8147,66.7812,66.7896,7000.0
2014-06-02 13:05:00,79.62,79.62,79.54,79.55,4600.0,66.7896,66.7896,66.7225,66.7308,4600.0
2014-06-02 13:10:00,79.56,79.58,79.51,79.52,7400.0,66.7392,66.756,66.6973,66.7057,7400.0
2014-06-02 13:15:00,79.52,79.54,79.51,79.51,7500.0,66.7057,66.7225,66.6973,66.6973,7500.0
2014-06-02 13:20:00,79.51,79.55,79.5,79.54,6600.0,66.6973,66.7308,66.6889,66.7225,6600.0
2014-06-02 13:25:00,79.54,79.6,79.53,79.58,7500.0,66.7225,66.7728,66.7141,66.756,7500.0
2014-06-02 13:30:00,79.57,79.6,79.53,79.57,6900.0,66.7476,66.7728,66.7141,66.7476,6900.0
2014-06-02 13:35:00,79.57,79.57,79.52,79.53,6100.0,66.7476,66.7476,66.7057,66.7141,6100.0
2014-06-02 13:40:00,79.53,79.55,79.52,79.53,5800.0,66.7141,66.7308,66.7057,66.7141,5800.0
2014-06-02 13:45:00,79.54,79.55,79.51,79.54,4100.0,66.7225,66.7308,66.6973,66.7225,4100.0
2014-06-02 13:50:00,79.54,79.55,79.52,79.52,7700.0,66.7225,66.7308,66.7057,66.7057,7700.0
2014-06-02 13:55:00,79.52,79.55,79.51,79.53,5300.0,66.7057,66.7308,66.6973,66.7141,5300.0
2014-06-02 14:00:00,79.53,79.62,79.52,79.61,20000.0,66.7141,66.7896,66.7057,66.7812,20000.0
2014-06-02 14:05:00,79.61,79.65,79.6,79.65,16700.0,66.7812,66.8147,66.7728,66.8147,16700.0
2014-06-02 14:10:00,79.65,79.69,79.65,79.68,17500.0,66.8147,66.8483,66.8147,66.8399,17500.0
2014-06-02 14:15:00,79.69,79.7,79.66,79.68,16200.0,66.8483,66.8567,66.8231,66.8399,16200.0
2014-06-02 14:20:00,79.68,79.7,79.67,79.69,10600.0,66.8399,66.8567,66.8315,66.8483,10600.0
2014-06-02 14:25:00,79.68,79.69,79.64,79.66,11900.0,66.8399,66.8483,66.8063,66.8231,11900.0
2014-06-02 14:30:00,79.67,79.68,79.61,79.65,12700.0,66.8315,66.8399,66.7812,66.8147,12700.0
2014-06-02 14:35:00,79.64,79.67,79.63,79.67,10800.0,66.8063,66.8315,66.798,66.8315,10800.0
2014-06-02 14:40:00,79.67,79.7,79.65,79.67,19900.0,66.8315,66.8567,66.8147,66.8315,19900.0
2014-06-02 14:45:00,79.68,79.68,79.65,79.67,13200.0,66.8399,66.8399,66.8147,66.8315,13200.0
2014-06-02 14:50:00,79.67,79.68,79.63,79.64,17800.0,66.8315,66.8399,66.798,66.8063,17800.0
2014-06-02 14:55:00,79.64,79.74,79.63,79.7,46500.0,66.8063,66.8902,66.798,66.8567,46500.0
2014-06-02 15:00:00,79.7,79.71,79.64,79.66,15100.0,66.8567,66.8651,66.8063,66.8231,15100.0
2014-06-02 15:05:00,79.65,79.68,79.64,79.65,26500.0,66.8147,66.8399,66.8063,66.8147,26500.0
2014-06-02 15:10:00,79.65,79.66,79.54,79.54,19000.0,66.8147,66.8231,66.7225,66.7225,19000.0
2014-06-02 15:15:00,79.55,79.56,79.53,79.56,21000.0,66.7308,66.7392,66.7141,66.7392,21000.0
2014-06-02 15:20:00,79.56,79.57,79.5,79.5,26000.0,66.7392,66.7476,66.6889,66.6889,26000.0
2014-06-02 15:25:00,79.51,79.54,79.49,79.5,24100.0,66.6973,66.7225,66.6805,66.6889,24100.0
2014-06-02 15:30:00,79.49,79.51,79.47,79.48,30400.0,66.6805,66.6973,66.6637,66.6721,30400.0
2014-06-02 15:35:00,79.48,79.56,79.48,79.53,34300.0,66.6721,66.7392,66.6721,66.7141,34300.0
2014-06-02 15:40:00,79.53,79.54,79.5,79.52,34200.0,66.7141,66.7225,66.6889,66.7057,34200.0
2014-06-02 15:45:00,79.52,79.54,79.49,79.49,54200.0,66.7057,66.7225,66.6805,66.6805,54200.0
2014-06-02 15:50:00,79.5,79.51,79.48,79.49,63200.0,66.6889,66.6973,66.6721,66.6805,63200.0
2014-06-02 15:55:00,79.5,79.5,79.45,79.48,92300.0,66.6889,66.6889,66.647,66.6721,92300.0
2014-06-03 09:30:00,79.31,79.61,79.28,79.61,63300.0,66.5295,66.7812,66.5044,66.7812,63300.0
2014-06-03 09:35:00,79.57,79.7,79.47,79.66,33500.0,66.7476,66.8567,66.6637,66.8231,33500.0
2014-06-03 09:40:00,79.65,79.79,79.6,79.77,34500.0,66.8147,66.9322,66.7728,66.9154,34500.0
2014-06-03 09:45:00,79.77,79.93,79.75,79.89,43100.0,66.9154,67.0496,66.8986,67.0161,43100.0
2014-06-03 09:50:00,79.87,79.91,79.82,79.88,23400.0,66.9993,67.0328,66.9573,67.0077,23400.0
2014-06-03 09:55:00,79.88,79.89,79.85,79.89,19700.0,67.0077,67.0161,66.9825,67.0161,19700.0
2014-06-03 10:00:00,79.9,79.98,79.85,79.97,44800.0,67.0244,67.0916,66.9825,67.0832,44800.0
2014-06-03 10:05:00,79.97,79.98,79.93,79.94,40800.0,67.0832,67.0916,67.0496,67.058,40800.0
2014-06-03 10:10:00,79.94,79.99,79.91,79.97,40300.0,67.058,67.0999,67.0328,67.0832,40300.0
2014-06-03 10:15:00,79.97,79.98,79.82,79.92,26000.0,67.0832,67.0916,66.9573,67.0412,26000.0
2014-06-03 10:20:00,79.92,80.09,79.91,80.09,82100.0,67.0412,67.1838,67.0328,67.1838,82100.0
2014-06-03 10:25:00,80.09,80.1,80.04,80.09,36000.0,67.1838,67.1922,67.1419,67.1838,36000.0
2014-06-03 10:30:00,80.1,80.18,79.95,79.96,66900.0,67.1922,67.2593,67.0664,67.0748,66900.0
2014-06-03 10:35:00,79.96,80.03,79.86,79.9,27400.0,67.0748,67.1335,66.9909,67.0244,27400.0
2014-06-03 10:40:00,79.9,79.94,79.78,79.78,23400.0,67.0244,67.058,66.9238,66.9238,23400.0
2014-06-03 10:45:00,79.78,79.8,79.71,79.77,12300.0,66.9238,66.9406,66.8651,66.9154,12300.0
2014-06-03 10:50:00,79.77,79.79,79.63,79.64,13900.0,66.9154,66.9322,66.798,66.8063,13900.0
2014-06-03 10:55:00,79.65,79.75,79.65,79.74,14600.0,66.8147,66.8986,66.8147,66.8902,14600.0
2014-06-03 11:00:00,79.76,79.85,79.74,79.82,10200.0,66.907,66.9825,66.8902,66.9573,10200.0
2014-06-03 11:05:00,79.81,79.91,79.77,79.87,16700.0,66.9489,67.0328,66.9154,66.9993,16700.0
2014-06-03 11:10:00,79.88,79.91,79.84,79.84,15600.0,67.0077,67.0328,66.9741,66.9741,15600.0
2014-06-03 11:15:00,79.83,79.84,79.74,79.8,69600.0,66.9657,66.9741,66.8902,66.9406,69600.0
2014-06-03 11:20:00,79.8,79.87,79.78,79.86,26300.0,66.9406,66.9993,66.9238,66.9909,26300.0
2014-06-03 11:25:00,79.86,79.91,79.84,79.89,22200.0,66.9909,67.0328,66.9741,67.0161,22200.0
2014-06-03 11:30:00,79.9,79.91,79.85,79.9,18200.0,67.0244,67.0328,66.9825,67.0244,18200.0
2014-06-03 11:35:00,79.89,79.89,79.84,79.85,47000.0,67.0161,67.0161,66.9741,66.9825,47000.0
2014-06-03 11:40:00,79.85,79.86,79.79,79.81,29400.0,66.9825,66.9909,66.9322,66.9489,29400.0
2014-06-03 11:45:00,79.81,79.81,79.76,79.8,13000.0,66.9489,66.9489,66.907,66.9406,13000.0
2014-06-03 11:50:00,79.79,79.82,79.76,79.78,14800.0,66.9322,66.9573,66.907,66.9238,14800.0
2014-06-03 11:55:00,79.79,79.79,79.74,79.76,10000.0,66.9322,66.9322,66.8902,66.907,10000.0
2014-06-03 12:00:00,79.76,79.82,79.75,79.77,11600.0,66.907,66.9573,66.8986,66.9154,11600.0
2014-06-03 12:05:00,79.78,79.78,79.7,79.7,22800.0,66.9238,66.9238,66.8567,66.8567,22800.0
2014-06-03 12:10:00,79.7,79.81,79.68,79.81,24000.0,66.8567,66.9489,66.8399,66.9489,24000.0
2014-06-03 12:15:00,79.81,79.81,79.74,79.76,37100.0,66.9489,66.9489,66.8902,66.907,37100.0
2014-06-03 12:20:00,79.77,79.77,79.73,79.73,22400.0,66.9154,66.9154,66.8818,66.8818,22400.0
2014-06-03 12:25:00,79.74,79.79,79.74,79.79,10000.0,66.8902,66.9322,66.8902,66.9322,10000.0
2014-06-03 12:30:00,79.78,79.79,79.76,79.76,4500.0,66.9238,66.9322,66.907,66.907,4500.0
2014-06-03 12:35:00,79.77,79.81,79.74,79.79,15000.0,66.9154,66.9489,66.8902,66.9322,15000.0
2014-06-03 12:40:00,79.79,79.82,79.79,79.82,5500.0,66.9322,66.9573,66.9322,66.9573,5500.0
2014-06-03 12:45:00,79.82,79.86,79.8,79.86,10100.0,66.9573,66.9909,66.9406,66.9909,10100.0
2014-06-03 12:50:00,79.85,79.85,79.79,79.81,17900.0,66.9825,66.9825,66.9322,66.9489,17900.0
2014-06-03 12:55:00,79.8,79.84,79.78,79.84,10300.0,66.9406,66.9741,66.9238,66.9741,10300.0
2014-06-03 13:00:00,79.84,79.86,79.82,79.86,17500.0,66.9741,66.9909,66.9573,66.9909,17500.0
2014-06-03 13:05:00,79.85,79.89,79.85,79.87,11200.0,66.9825,67.0161,66.9825,66.9993,11200.0
2014-06-03 13:10:00,79.87,79.89,79.84,79.89,14900.0,66.9993,67.0161,66.9741,67.0161,14900.0
2014-06-03 13:15:00,79.89,79.9,79.83,79.88,26500.0,67.0161,67.0244,66.9657,67.0077,26500.0
2014-06-03 13:20:00,79.87,79.88,79.86,79.88,11600.0,66.9993,67.0077,66.9909,67.0077,11600.0
2014-06-03 13:25:00,79.88,79.89,79.85,79.89,10500.0,67.0077,67.0161,66.9825,67.0161,10500.0
2014-06-03 13:30:00,79.89,79.89,79.84,79.86,17000.0,67.0161,67.0161,66.9741,66.9909,17000.0
2014-06-03 13:35:00,79.85,79.86,79.82,79.82,16300.0,66.9825,66.9909,66.9573,66.9573,16300.0
2014-06-03 13:40:00,79.83,79.9,79.81,79.88,32500.0,66.9657,67.0244,66.9489,67.0077,32500.0
2014-06-03 13:45:00,79.87,79.91,79.85,79.87,71600.0,66.9993,67.0328,66.9825,66.9993,71600.0
2014-06-03 13:50:00,79.86,79.87,79.8,79.87,51900.0,66.9909,66.9993,66.9406,66.9993,51900.0
2014-06-03 13:55:00,79.87,79.9,79.84,79.85,13400.0,66.9993,67.0244,66.9741,66.9825,13400.0
2014-06-03 14:00:00,79.86,79.86,79.82,79.82,13600.0,66.9909,66.9909,66.9573,66.9573,13600.0
2014-06-03 14:05:00,79.81,79.88,79.81,79.86,13700.0,66.9489,67.0077,66.9489,66.9909,13700.0
2014-06-03 14:10:00,79.85,79.88,79.81,79.88,14100.0,66.9825,67.0077,66.9489,67.0077,14100.0
2014-06-03 14:15:00,79.89,79.98,79.89,79.97,24500.0,67.0161,67.0916,67.0161,67.0832,24500.0
2014-06-03 14:20:00,79.97,80.02,79.97,80.0,31700.0,67.0832,67.1251,67.0832,67.1083,31700.0
2014-06-03 14:25:00,80.0,80.05,79.99,79.99,32600.0,67.1083,67.1503,67.0999,67.0999,32600.0
2014-06-03 14:30:00,80.0,80.02,79.98,80.0,27800.0,67.1083,67.1251,67.0916,67.1083,27800.0
2014-06-03 14:35:00,80.0,80.02,80.0,80.01,22800.0,67.1083,67.1251,67.1083,67.1167,22800.0
2014-06-03 14:40:00,80.0,80.07,79.99,79.99,47400.0,67.1083,67.1671,67.0999,67.0999,47400.0
2014-06-03 14:45:00,79.99,80.0,79.97,79.98,29500.0,67.0999,67.1083,67.0832,67.0916,29500.0
2014-06-03 14:50:00,79.97,80.01,79.97,80.0,51100.0,67.0832,67.1167,67.0832,67.1083,51100.0
2014-06-03 14:55:00,80.01,80.02,79.99,80.01,28800.0,67.1167,67.1251,67.0999,67.1167,28800.0
2014-06-03 15:00:00,80.01,80.01,79.96,79.97,52300.0,67.1167,67.1167,67.0748,67.0832,52300.0
2014-06-03 15:05:00,79.96,79.97,79.92,79.92,23000.0,67.0748,67.0832,67.0412,67.0412,23000.0
2014-06-03 15:10:00,79.92,79.93,79.89,79.9,23600.0,67.0412,67.0496,67.0161,67.0244,23600.0
2014-06-03 15:15:00,79.9,79.96,79.9,79.96,33100.0,67.0244,67.0748,67.0244,67.0748,33100.0
2014-06-03 15:20:00,79.96,80.01,79.95,80.0,45400.0,67.0748,67.1167,67.0664,67.1083,45400.0
2014-06-03 15:25:00,80.0,80.01,79.99,80.0,18000.0,67.1083,67.1167,67.0999,67.1083,18000.0
2014-06-03 15:30:00,80.0,80.01,79.96,79.96,41900.0,67.1083,67.1167,67.0748,67.0748,41900.0
2014-06-03 15:35:00,79.96,79.98,79.93,79.98,50900.0,67.0748,67.0916,67.0496,67.0916,50900.0
2014-06-03 15:40:00,79.98,79.98,79.93,79.94,33400.0,67.0916,67.0916,67.0496,67.058,33400.0
2014-06-03 15:45:00,79.93,79.95,79.91,79.93,54500.0,67.0496,67.0664,67.0328,67.0496,54500.0
2014-06-03 15:50:00,79.93,79.95,79.91,79.95,65800.0,67.0496,67.0664,67.0328,67.0664,65800.0
2014-06-03 15:55:00,79.94,79.95,79.88,79.89,106900.0,67.058,67.0664,67.0077,67.0161,106900.0
2014-06-04 09:30:00,79.73,80.02,79.6,79.75,94000.0,66.8818,67.1251,66.7728,66.8986,94000.0
2014-06-04 09:35:00,79.7,79.76,79.6,79.75,44100.0,66.8567,66.907,66.7728,66.8986,44100.0
2014-06-04 09:40:00,79.73,79.76,79.48,79.57,30000.0,66.8818,66.907,66.6721,66.7476,30000.0
2014-06-04 09:45:00,79.58,79.72,79.58,79.71,36400.0,66.756,66.8735,66.756,66.8651,36400.0
2014-06-04 09:50:00,79.69,79.75,79.69,79.71,30900.0,66.8483,66.8986,66.8483,66.8651,30900.0
2014-06-04 09:55:00,79.72,79.74,79.61,79.65,49500.0,66.8735,66.8902,66.7812,66.8147,49500.0
2014-06-04 10:00:00,79.65,79.91,79.64,79.89,64300.0,66.8147,67.0328,66.8063,67.0161,64300.0
2014-06-04 10:05:00,79.88,79.89,79.77,79.8,44000.0,67.0077,67.0161,66.9154,66.9406,44000.0
2014-06-04 10:10:00,79.8,79.83,79.77,79.77,20700.0,66.9406,66.9657,66.9154,66.9154,20700.0
2014-06-04 10:15:00,79.76,79.78,79.64,79.64,48800.0,66.907,66.9238,66.8063,66.8063,48800.0
2014-06-04 10:20:00,79.64,79.69,79.63,79.67,18500.0,66.8063,66.8483,66.798,66.8315,18500.0
2014-06-04 10:25:00,79.69,79.72,79.68,79.72,14300.0,66.8483,66.8735,66.8399,66.8735,14300.0
2014-06-04 10:30:00,79.71,79.71,79.62,79.67,33200.0,66.8651,66.8651,66.7896,66.8315,33200.0
2014-06-04 10:35:00,79.67,79.72,79.65,79.7,31600.0,66.8315,66.8735,66.8147,66.8567,31600.0
2014-06-04 10:40:00,79.71,79.85,79.7,79.84,68600.0,66.8651,66.9825,66.8567,66.9741,68600.0
2014-06-04 10:45:00,79.84,79.84,79.79,79.79,15900.0,66.9741,66.9741,66.9322,66.9322,15900.0
2014-06-04 10:50:00,79.79,79.83,79.76,79.81,26000.0,66.9322,66.9657,66.907,66.9489,26000.0
2014-06-04 10:55:00,79.81,79.89,79.81,79.89,71200.0,66.9489,67.0161,66.9489,67.0161,71200.0
2014-06-04 11:00:00,79.89,79.93,79.87,79.89,43100.0,67.0161,67.0496,66.9993,67.0161,43100.0
2014-06-04 11:05:00,79.88,79.95,79.88,79.95,20100.0,67.0077,67.0664,67.0077,67.0664,20100.0
2014-06-04 11:10:00,79.95,80.0,79.94,79.97,17800.0,67.0664,67.1083,67.058,67.0832,17800.0
2014-06-04 11:15:00,79.97,79.97,79.95,79.96,10900.0,67.0832,67.0832,67.0664,67.0748,10900.0
2014-06-04 11:20:00,79.97,80.08,79.96,80.07,13500.0,67.0832,67.1754,67.0748,67.1671,13500.0
2014-06-04 11:25:00,80.08,80.1,80.06,80.08,23200.0,67.1754,67.1922,67.1587,67.1754,23200.0
2014-06-04 11:30:00,80.08,80.15,80.06,80.1,17100.0,67.1754,67.2342,67.1587,67.1922,17100.0
2014-06-04 11:35:00,80.1,80.1,80.05,80.06,23800.0,67.1922,67.1922,67.1503,67.1587,23800.0
2014-06-04 11:40:00,80.07,80.12,80.07,80.12,19200.0,67.1671,67.209,67.1671,67.209,19200.0
2014-06-04 11:45:00,80.12,80.19,80.11,80.18,13200.0,67.209,67.2677,67.2006,67.2593,13200.0
2014-06-04 11:50:00,80.16,80.2,80.12,80.19,12800.0,67.2425,67.2761,67.209,67.2677,12800.0
2014-06-04 11:55:00,80.19,80.22,80.17,80.22,8400.0,67.2677,67.2929,67.2509,67.2929,8400.0
2014-06-04 12:00:00,80.21,80.24,80.18,80.18,22300.0,67.2845,67.3097,67.2593,67.2593,22300.0
2014-06-04 12:05:00,80.17,80.19,80.16,80.17,18200.0,67.2509,67.2677,67.2425,67.2509,18200.0
2014-06-04 12:10:00,80.17,80.18,80.15,80.16,8300.0,67.2509,67.2593,67.2342,67.2425,8300.0
2014-06-04 12:15:00,80.15,80.15,80.03,80.03,17200.0,67.2342,67.2342,67.1335,67.1335,17200.0
2014-06-04 12:20:00,80.03,80.14,80.03,80.14,7000.0,67.1335,67.2258,67.1335,67.2258,7000.0
2014-06-04 12:25:00,80.14,80.16,80.11,80.15,12400.0,67.2258,67.2425,67.2006,67.2342,12400.0
2014-06-04 12:30:00,80.16,80.16,80.12,80.15,8300.0,67.2425,67.2425,67.209,67.2342,8300.0
2014-06-04 12:35:00,80.16,80.16,80.14,80.16,4400.0,67.2425,67.2425,67.2258,67.2425,4400.0
2014-06-04 12:40:00,80.15,80.17,80.13,80.13,17800.0,67.2342,67.2509,67.2174,67.2174,17800.0
2014-06-04 12:45:00,80.13,80.21,80.12,80.21,19300.0,67.2174,67.2845,67.209,67.2845,19300.0
2014-06-04 12:50:00,80.21,80.23,80.19,80.23,9200.0,67.2845,67.3013,67.2677,67.3013,9200.0
2014-06-04 12:55:00,80.23,80.23,80.18,80.19,11600.0,67.3013,67.3013,67.2593,67.2677,11600.0
2014-06-04 13:00:00,80.19,80.23,80.19,80.23,11300.0,67.2677,67.3013,67.2677,67.3013,11300.0
2014-06-04 13:05:00,80.22,80.24,80.2,80.2,64000.0,67.2929,67.3097,67.2761,67.2761,64000.0
2014-06-04 13:10:00,80.2,80.24,80.19,80.24,88000.0,67.2761,67.3097,67.2677,67.3097,88000.0
2014-06-04 13:15:00,80.24,80.27,80.22,80.24,21800.0,67.3097,67.3348,67.2929,67.3097,21800.0
2014-06-04 13:20:00,80.23,80.26,80.23,80.25,24500.0,67.3013,67.3264,67.3013,67.318,24500.0
2014-06-04 13:25:00,80.25,80.27,80.23,80.26,17900.0,67.318,67.3348,67.3013,67.3264,17900.0
2014-06-04 13:30:00,80.27,80.28,80.23,80.24,24200.0,67.3348,67.3432,67.3013,67.3097,24200.0
2014-06-04 13:35:00,80.24,80.3,80.23,80.3,12400.0,67.3097,67.36,67.3013,67.36,12400.0
2014-06-04 13:40:00,80.3,80.42,80.29,80.4,40300.0,67.36,67.4607,67.3516,67.4439,40300.0
2014-06-04 13:45:00,80.4,80.4,80.28,80.3,27400.0,67.4439,67.4439,67.3432,67.36,27400.0
2014-06-04 13:50:00,80.3,80.36,80.29,80.36,12100.0,67.36,67.4103,67.3516,67.4103,12100.0
2014-06-04 13:55:00,80.36,80.43,80.34,80.43,15400.0,67.4103,67.469,67.3935,67.469,15400.0
2014-06-04 14:00:00,80.43,80.43,80.39,80.4,39600.0,67.469,67.469,67.4355,67.4439,39600.0
2014-06-04 14:05:00,80.4,80.45,80.38,80.38,31900.0,67.4439,67.4858,67.4271,67.4271,31900.0
2014-06-04 14:10:00,80.39,80.49,80.38,80.48,18400.0,67.4355,67.5194,67.4271,67.511,18400.0
2014-06-04 14:15:00,80.47,80.5,80.44,80.46,24600.0,67.5026,67.5278,67.4774,67.4942,24600.0
2014-06-04 14:20:00,80.46,80.48,80.42,80.46,22000.0,67.4942,67.511,67.4607,67.4942,22000.0
2014-06-04 14:25:00,80.46,80.49,80.43,80.43,20600.0,67.4942,67.5194,67.469,67.469,20600.0
2014-06-04 14:30:00,80.43,80.44,80.33,80.34,16800.0,67.469,67.4774,67.3852,67.3935,16800.0
2014-06-04 14:35:00,80.33,80.38,80.33,80.35,23600.0,67.3852,67.4271,67.3852,67.4019,23600.0
2014-06-04 14:40:00,80.36,80.39,80.35,80.36,18000.0,67.4103,67.4355,67.4019,67.4103,18000.0
2014-06-04 14:45:00,80.35,80.37,80.34,80.36,32400.0,67.4019,67.4187,67.3935,67.4103,32400.0
2014-06-04 14:50:00,80.36,80.37,80.35,80.36,14900.0,67.4103,67.4187,67.4019,67.4103,14900.0
2014-06-04 14:55:00,80.36,80.42,80.35,80.42,34300.0,67.4103,67.4607,67.4019,67.4607,34300.0
2014-06-04 15:00:00,80.41,80.45,80.39,80.45,32700.0,67.4523,67.4858,67.4355,67.4858,32700.0
2014-06-04 15:05:00,80.45,80.51,80.45,80.5,37000.0,67.4858,67.5361,67.4858,67.5278,37000.0
2014-06-04 15:10:00,80.51,80.54,80.46,80.46,31500.0,67.5361,67.5613,67.4942,67.4942,31500.0
2014-06-04 15:15:00,80.46,80.5,80.46,80.49,24200.0,67.4942,67.5278,67.4942,67.5194,24200.0
2014-06-04 15:20:00,80.5,80.5,80.44,80.46,52200.0,67.5278,67.5278,67.4774,67.4942,52200.0
2014-06-04 15:25:00,80.46,80.47,80.45,80.47,33900.0,67.4942,67.5026,67.4858,67.5026,33900.0
2014-06-04 15:30:00,80.47,80.49,80.44,80.48,47900.0,67.5026,67.5194,67.4774,67.511,47900.0
2014-06-04 15:35:00,80.47,80.51,80.45,80.51,38800.0,67.5026,67.5361,67.4858,67.5361,38800.0
2014-06-04 15:40:00,80.51,80.55,80.49,80.55,73300.0,67.5361,67.5697,67.5194,67.5697,73300.0
2014-06-04 15:45:00,80.54,80.55,80.44,80.48,105300.0,67.5613,67.5697,67.4774,67.511,105300.0
2014-06-04 15:50:00,80.48,80.57,80.48,80.55,144500.0,67.511,67.5865,67.511,67.5697,144500.0
2014-06-04 15:55:00,80.55,80.56,80.47,80.5,240900.0,67.5697,67.5781,67.5026,67.5278,240900.0
2014-06-05 09:30:00,80.48,80.48,80.19,80.19,67700.0,67.511,67.511,67.2677,67.2677,67700.0
2014-06-05 09:35:00,80.2,80.27,80.06,80.06,53000.0,67.2761,67.3348,67.1587,67.1587,53000.0
2014-06-05 09:40:00,80.07,80.19,80.04,80.13,25200.0,67.1671,67.2677,67.1419,67.2174,25200.0
2014-06-05 09:45:00,80.14,80.19,80.02,80.08,42200.0,67.2258,67.2677,67.1251,67.1754,42200.0
2014-06-05 09:50:00,80.07,80.13,80.02,80.08,60200.0,67.1671,67.2174,67.1251,67.1754,60200.0
2014-06-05 09:55:00,80.08,80.13,79.98,80.09,76900.0,67.1754,67.2174,67.0916,67.1838,76900.0
2014-06-05 10:00:00,80.07,80.26,80.07,80.26,39300.0,67.1671,67.3264,67.1671,67.3264,39300.0
2014-06-05 10:05:00,80.26,80.34,80.24,80.3,29500.0,67.3264,67.3935,67.3097,67.36,29500.0
2014-06-05 10:10:00,80.28,80.3,80.17,80.28,25100.0,67.3432,67.36,67.2509,67.3432,25100.0
2014-06-05 10:15:00,80.28,80.28,80.2,80.28,43500.0,67.3432,67.3432,67.2761,67.3432,43500.0
2014-06-05 10:20:00,80.27,80.39,80.26,80.39,21300.0,67.3348,67.4355,67.3264,67.4355,21300.0
2014-06-05 10:25:00,80.38,80.44,80.36,80.43,15800.0,67.4271,67.4774,67.4103,67.469,15800.0
2014-06-05 10:30:00,80.42,80.47,80.39,80.39,22400.0,67.4607,67.5026,67.4355,67.4355,22400.0
2014-06-05 10:35:00,80.38,80.38,80.33,80.36,18300.0,67.4271,67.4271,67.3852,67.4103,18300.0
2014-06-05 10:40:00,80.36,80.45,80.36,80.43,24400.0,67.4103,67.4858,67.4103,67.469,24400.0
2014-06-05 10:45:00,80.43,80.43,80.28,80.33,17900.0,67.469,67.469,67.3432,67.3852,17900.0
2014-06-05 10:50:00,80.33,80.33,80.2,80.27,43100.0,67.3852,67.3852,67.2761,67.3348,43100.0
2014-06-05 10:55:00,80.27,80.33,80.24,80.32,20300.0,67.3348,67.3852,67.3097,67.3768,20300.0
2014-06-05 11:00:00,80.31,80.39,80.3,80.33,31900.0,67.3684,67.4355,67.36,67.3852,31900.0
2014-06-05 11:05:00,80.34,80.44,80.32,80.44,11400.0,67.3935,67.4774,67.3768,67.4774,11400.0
2014-06-05 11:10:00,80.44,80.46,80.39,80.4,20400.0,67.4774,67.4942,67.4355,67.4439,20400.0
2014-06-05 11:15:00,80.39,80.45,80.39,80.45,18300.0,67.4355,67.4858,67.4355,67.4858,18300.0
2014-06-05 11:20:00,80.46,80.46,80.41,80.41,6300.0,67.4942,67.4942,67.4523,67.4523,6300.0
2014-06-05 11:25:00,80.42,80.57,80.42,80.56,53800.0,67.4607,67.5865,67.4607,67.5781,53800.0
2014-06-05 11:30:00,80.56,80.62,80.54,80.58,17100.0,67.5781,67.6284,67.5613,67.5949,17100.0
2014-06-05 11:35:00,80.58,80.63,80.56,80.59,16600.0,67.5949,67.6368,67.5781,67.6033,16600.0
2014-06-05 11:40:00,80.59,80.68,80.59,80.65,25400.0,67.6033,67.6788,67.6033,67.6536,25400.0
2014-06-05 11:45:00,80.66,80.75,80.64,80.68,100400.0,67.662,67.7375,67.6452,67.6788,100400.0
2014-06-05 11:50:00,80.68,80.72,80.65,80.7,19000.0,67.6788,67.7123,67.6536,67.6955,19000.0
2014-06-05 11:55:00,80.7,80.71,80.58,80.65,40300.0,67.6955,67.7039,67.5949,67.6536,40300.0
2014-06-05 12:00:00,80.64,80.72,80.64,80.71,22700.0,67.6452,67.7123,67.6452,67.7039,22700.0
2014-06-05 12:05:00,80.72,80.72,80.63,80.63,24100.0,67.7123,67.7123,67.6368,67.6368,24100.0
2014-06-05 12:10:00,80.63,80.66,80.57,80.61,12700.0,67.6368,67.662,67.5865,67.62,12700.0
2014-06-05 12:15:00,80.6,80.62,80.51,80.54,22800.0,67.6116,67.6284,67.5361,67.5613,22800.0
2014-06-05 12:20:00,80.54,80.56,80.52,80.54,47200.0,67.5613,67.5781,67.5445,67.5613,47200.0
2014-06-05 12:25:00,80.55,80.55,80.46,80.52,30100.0,67.5697,67.5697,67.4942,67.5445,30100.0
2014-06-05 12:30:00,80.5,80.55,80.5,80.53,12500.0,67.5278,67.5697,67.5278,67.5529,12500.0
2014-06-05 12:35:00,80.52,80.54,80.5,80.51,20400.0,67.5445,67.5613,67.5278,67.5361,20400.0
2014-06-05 12:40:00,80.51,80.56,80.48,80.52,33900.0,67.5361,67.5781,67.511,67.5445,33900.0
2014-06-05 12:45:00,80.51,80.51,80.41,80.44,11600.0,67.5361,67.5361,67.4523,67.4774,11600.0
2014-06-05 12:50:00,80.44,80.48,80.36,80.37,22400.0,67.4774,67.511,67.4103,67.4187,22400.0
2014-06-05 12:55:00,80.37,80.37,80.29,80.29,42900.0,67.4187,67.4187,67.3516,67.3516,42900.0
2014-06-05 13:00:00,80.3,80.34,80.26,80.34,29100.0,67.36,67.3935,67.3264,67.3935,29100.0
2014-06-05 13:05:00,80.33,80.37,80.29,80.29,18300.0,67.3852,67.4187,67.3516,67.3516,18300.0
2014-06-05 13:10:00,80.3,80.31,80.22,80.23,18900.0,67.36,67.3684,67.2929,67.3013,18900.0
2014-06-05 13:15:00,80.23,80.23,80.16,80.16,28700.0,67.3013,67.3013,67.2425,67.2425,28700.0
2014-06-05 13:20:00,80.16,80.17,80.05,80.06,30400.0,67.2425,67.2509,67.1503,67.1587,30400.0
2014-06-05 13:25:00,80.05,80.1,80.02,80.04,28700.0,67.1503,67.1922,67.1251,67.1419,28700.0
2014-06-05 13:30:00,80.05,80.07,80.02,80.02,19700.0,67.1503,67.1671,67.1251,67.1251,19700.0
2014-06-05 13:35:00,80.02,80.02,79.96,79.99,21900.0,67.1251,67.1251,67.0748,67.0999,21900.0
2014-06-05 13:40:00,79.99,79.99,79.9,79.92,25500.0,67.0999,67.0999,67.0244,67.0412,25500.0
2014-06-05 13:45:00,79.93,79.94,79.9,79.9,21500.0,67.0496,67.058,67.0244,67.0244,21500.0
2014-06-05 13:50:00,79.9,79.9,79.84,79.84,25400.0,67.0244,67.0244,66.9741,66.9741,25400.0
2014-06-05 13:55:00,79.84,79.88,79.79,79.87,34100.0,66.9741,67.0077,66.9322,66.9993,34100.0
2014-06-05 14:00:00,79.87,79.91,79.86,79.89,27700.0,66.9993,67.0328,66.9909,67.0161,27700.0
2014-06-05 14:05:00,79.88,79.91,79.83,79.89,24800.0,67.0077,67.0328,66.9657,67.0161,24800.0
2014-06-05 14:10:00,79.9,79.93,79.87,79.92,17600.0,67.0244,67.0496,66.9993,67.0412,17600.0
2014-06-05 14:15:00,79.92,79.92,79.89,79.89,16100.0,67.0412,67.0412,67.0161,67.0161,16100.0
2014-06-05 14:20:00,79.88,79.93,79.88,79.93,32900.0,67.0077,67.0496,67.0077,67.0496,32900.0
2014-06-05 14:25:00,79.93,79.93,79.89,79.91,32500.0,67.0496,67.0496,67.0161,67.0328,32500.0
2014-06-05 14:30:00,79.9,79.92,79.89,79.9,27600.0,67.0244,67.0412,67.0161,67.0244,27600.0
2014-06-05 14:35:00,79.9,79.91,79.76,79.76,47200.0,67.0244,67.0328,66.907,66.907,47200.0
2014-06-05 14:40:00,79.76,79.87,79.72,79.87,36700.0,66.907,66.9993,66.8735,66.9993,36700.0
2014-06-05 14:45:00,79.87,79.91,79.87,79.89,16100.0,66.9993,67.0328,66.9993,67.0161,16100.0
2014-06-05 14:50:00,79.89,79.91,79.87,79.88,17200.0,67.0161,67.0328,66.9993,67.0077,17200.0
2014-06-05 14:55:00,79.88,79.88,79.78,79.79,102500.0,67.0077,67.0077,66.9238,66.9322,102500.0
2014-06-05 15:00:00,79.79,79.81,79.76,79.78,34400.0,66.9322,66.9489,66.907,66.9238,34400.0
2014-06-05 15:05:00,79.79,79.81,79.76,79.77,27700.0,66.9322,66.9489,66.907,66.9154,27700.0
2014-06-05 15:10:00,79.76,79.77,79.73,79.77,17400.0,66.907,66.9154,66.8818,66.9154,17400.0
2014-06-05 15:15:00,79.77,79.79,79.76,79.76,44000.0,66.9154,66.9322,66.907,66.907,44000.0
2014-06-05 15:20:00,79.77,79.78,79.74,79.76,33500.0,66.9154,66.9238,66.8902,66.907,33500.0
2014-06-05 15:25:00,79.77,79.77,79.7,79.72,26700.0,66.9154,66.9154,66.8567,66.8735,26700.0
2014-06-05 15:30:00,79.72,79.75,79.71,79.75,30500.0,66.8735,66.8986,66.8651,66.8986,30500.0
2014-06-05 15:35:00,79.75,79.76,79.72,79.73,60300.0,66.8986,66.907,66.8735,66.8818,60300.0
2014-06-05 15:40:00,79.73,79.73,79.68,79.7,88100.0,66.8818,66.8818,66.8399,66.8567,88100.0
2014-06-05 15:45:00,79.69,79.71,79.69,79.7,113900.0,66.8483,66.8651,66.8483,66.8567,113900.0
2014-06-05 15:50:00,79.7,79.76,79.69,79.76,128500.0,66.8567,66.907,66.8483,66.907,128500.0
2014-06-05 15:55:00,79.76,79.81,79.74,79.8,288200.0,66.907,66.9489,66.8902,66.9406,288200.0
2014-06-06 09:30:00,79.99,80.0,79.85,79.98,67800.0,67.0999,67.1083,66.9825,67.0916,67800.0
2014-06-06 09:35:00,79.97,80.19,79.88,80.19,54600.0,67.0832,67.2677,67.0077,67.2677,54600.0
2014-06-06 09:40:00,80.18,80.21,80.07,80.12,67500.0,67.2593,67.2845,67.1671,67.209,67500.0
2014-06-06 09:45:00,80.15,80.32,80.15,80.25,55600.0,67.2342,67.3768,67.2342,67.318,55600.0
2014-06-06 09:50:00,80.25,80.27,80.11,80.14,24700.0,67.318,67.3348,67.2006,67.2258,24700.0
2014-06-06 09:55:00,80.13,80.21,80.12,80.17,24400.0,67.2174,67.2845,67.209,67.2509,24400.0
2014-06-06 10:00:00,80.16,80.17,80.08,80.08,19900.0,67.2425,67.2509,67.1754,67.1754,19900.0
2014-06-06 10:05:00,80.1,80.1,80.02,80.02,28100.0,67.1922,67.1922,67.1251,67.1251,28100.0
2014-06-06 10:10:00,80.02,80.09,80.02,80.03,112800.0,67.1251,67.1838,67.1251,67.1335,112800.0
2014-06-06 10:15:00,80.04,80.06,79.96,79.96,30800.0,67.1419,67.1587,67.0748,67.0748,30800.0
2014-06-06 10:20:00,79.96,79.98,79.85,79.85,24300.0,67.0748,67.0916,66.9825,66.9825,24300.0
2014-06-06 10:25:00,79.85,79.92,79.83,79.92,26100.0,66.9825,67.0412,66.9657,67.0412,26100.0
2014-06-06 10:30:00,79.92,79.93,79.87,79.87,20600.0,67.0412,67.0496,66.9993,66.9993,20600.0
2014-06-06 10:35:00,79.87,79.88,79.78,79.78,44200.0,66.9993,67.0077,66.9238,66.9238,44200.0
2014-06-06 10:40:00,79.78,79.8,79.75,79.79,20000.0,66.9238,66.9406,66.8986,66.9322,20000.0
2014-06-06 10:45:00,79.81,79.84,79.75,79.78,22400.0,66.9489,66.9741,66.8986,66.9238,22400.0
2014-06-06 10:50:00,79.78,79.8,79.74,79.74,21900.0,66.9238,66.9406,66.8902,66.8902,21900.0
2014-06-06 10:55:00,79.74,79.79,79.73,79.78,25600.0,66.8902,66.9322,66.8818,66.9238,25600.0
2014-06-06 11:00:00,79.78,79.87,79.77,79.84,20200.0,66.9238,66.9993,66.9154,66.9741,20200.0
2014-06-06 11:05:00,79.85,79.95,79.85,79.94,10800.0,66.9825,67.0664,66.9825,67.058,10800.0
2014-06-06 11:10:00,79.94,79.95,79.91,79.94,28700.0,67.058,67.0664,67.0328,67.058,28700.0
2014-06-06 11:15:00,79.95,80.01,79.94,79.99,27000.0,67.0664,67.1167,67.058,67.0999,27000.0
2014-06-06 11:20:00,80.0,80.04,79.98,80.03,21700.0,67.1083,67.1419,67.0916,67.1335,21700.0
2014-06-06 11:25:00,80.02,80.04,79.97,79.99,22800.0,67.1251,67.1419,67.0832,67.0999,22800.0
2014-06-06 11:30:00,80.0,80.03,79.97,80.02,20000.0,67.1083,67.1335,67.0832,67.1251,20000.0
2014-06-06 11:35:00,80.01,80.04,79.96,79.97,11600.0,67.1167,67.1419,67.0748,67.0832,11600.0
2014-06-06 11:40:00,79.99,80.05,79.92,80.05,24100.0,67.0999,67.1503,67.0412,67.1503,24100.0
2014-06-06 11:45:00,80.06,80.08,80.02,80.02,11200.0,67.1587,67.1754,67.1251,67.1251,11200.0
2014-06-06 11:50:00,80.02,80.03,79.96,79.98,27300.0,67.1251,67.1335,67.0748,67.0916,27300.0
2014-06-06 11:55:00,79.98,80.03,79.97,79.99,53800.0,67.0916,67.1335,67.0832,67.0999,53800.0
2014-06-06 12:00:00,80.0,80.0,79.98,79.98,9700.0,67.1083,67.1083,67.0916,67.0916,9700.0
2014-06-06 12:05:00,79.99,80.02,79.99,80.0,13600.0,67.0999,67.1251,67.0999,67.1083,13600.0
2014-06-06 12:10:00,80.01,80.01,79.99,79.99,10000.0,67.1167,67.1167,67.0999,67.0999,10000.0
2014-06-06 12:15:00,79.99,80.0,79.97,79.98,9300.0,67.0999,67.1083,67.0832,67.0916,9300.0
2014-06-06 12:20:00,79.99,79.99,79.95,79.98,16700.0,67.0999,67.0999,67.0664,67.0916,16700.0
2014-06-06 12:25:00,79.98,79.98,79.95,79.95,14700.0,67.0916,67.0916,67.0664,67.0664,14700.0
2014-06-06 12:30:00,79.95,79.96,79.9,79.95,24100.0,67.0664,67.0748,67.0244,67.0664,24100.0
2014-06-06 12:35:00,79.95,79.95,79.86,79.86,34500.0,67.0664,67.0664,66.9909,66.9909,34500.0
2014-06-06 12:40:00,79.87,79.87,79.81,79.84,12600.0,66.9993,66.9993,66.9489,66.9741,12600.0
2014-06-06 12:45:00,79.85,79.86,79.81,79.83,11200.0,66.9825,66.9909,66.9489,66.9657,11200.0
2014-06-06 12:50:00,79.82,79.85,79.81,79.85,11200.0,66.9573,66.9825,66.9489,66.9825,11200.0
2014-06-06 12:55:00,79.84,79.86,79.79,79.8,24200.0,66.9741,66.9909,66.9322,66.9406,24200.0
2014-06-06 13:00:00,79.8,79.8,79.75,79.76,15200.0,66.9406,66.9406,66.8986,66.907,15200.0
2014-06-06 13:05:00,79.75,79.77,79.7,79.7,25800.0,66.8986,66.9154,66.8567,66.8567,25800.0
2014-06-06 13:10:00,79.7,79.7,79.66,79.67,14800.0,66.8567,66.8567,66.8231,66.8315,14800.0
2014-06-06 13:15:00,79.68,79.71,79.67,79.67,19300.0,66.8399,66.8651,66.8315,66.8315,19300.0
2014-06-06 13:20:00,79.67,79.67,79.66,79.67,9000.0,66.8315,66.8315,66.8231,66.8315,9000.0
2014-06-06 13:25:00,79.67,79.67,79.61,79.61,16500.0,66.8315,66.8315,66.7812,66.7812,16500.0
2014-06-06 13:30:00,79.62,79.64,79.57,79.59,17700.0,66.7896,66.8063,66.7476,66.7644,17700.0
2014-06-06 13:35:00,79.6,79.66,79.6,79.66,12600.0,66.7728,66.8231,66.7728,66.8231,12600.0
2014-06-06 13:40:00,79.66,79.66,79.64,79.66,11500.0,66.8231,66.8231,66.8063,66.8231,11500.0
2014-06-06 13:45:00,79.65,79.72,79.65,79.72,26500.0,66.8147,66.8735,66.8147,66.8735,26500.0
2014-06-06 13:50:00,79.72,79.77,79.69,79.74,19100.0,66.8735,66.9154,66.8483,66.8902,19100.0
2014-06-06 13:55:00,79.75,79.78,79.74,79.78,18000.0,66.8986,66.9238,66.8902,66.9238,18000.0
2014-06-06 14:00:00,79.78,79.79,79.76,79.78,34600.0,66.9238,66.9322,66.907,66.9238,34600.0
2014-06-06 14:05:00,79.77,79.78,79.75,79.75,14100.0,66.9154,66.9238,66.8986,66.8986,14100.0
2014-06-06 14:10:00,79.75,79.79,79.75,79.79,19000.0,66.8986,66.9322,66.8986,66.9322,19000.0
2014-06-06 14:15:00,79.79,79.8,79.78,79.8,17400.0,66.9322,66.9406,66.9238,66.9406,17400.0
2014-06-06 14:20:00,79.8,79.8,79.76,79.77,11200.0,66.9406,66.9406,66.907,66.9154,11200.0
2014-06-06 14:25:00,79.78,79.8,79.77,79.8,13800.0,66.9238,66.9406,66.9154,66.9406,13800.0
2014-06-06 14:30:00,79.8,79.8,79.74,79.74,15400.0,66.9406,66.9406,66.8902,66.8902,15400.0
2014-06-06 14:35:00,79.73,79.75,79.7,79.71,27700.0,66.8818,66.8986,66.8567,66.8651,27700.0
2014-06-06 14:40:00,79.7,79.75,79.7,79.74,23300.0,66.8567,66.8986,66.8567,66.8902,23300.0
2014-06-06 14:45:00,79.75,79.75,79.73,79.75,15500.0,66.8986,66.8986,66.8818,66.8986,15500.0
2014-06-06 14:50:00,79.75,79.8,79.74,79.8,48400.0,66.8986,66.9406,66.8902,66.9406,48400.0
2014-06-06 14:55:00,79.79,79.84,79.79,79.84,18900.0,66.9322,66.9741,66.9322,66.9741,18900.0
2014-06-06 15:00:00,79.84,79.87,79.83,79.86,43100.0,66.9741,66.9993,66.9657,66.9909,43100.0
2014-06-06 15:05:00,79.86,79.91,79.84,79.9,37300.0,66.9909,67.0328,66.9741,67.0244,37300.0
2014-06-06 15:10:00,79.9,79.91,79.89,79.91,38300.0,67.0244,67.0328,67.0161,67.0328,38300.0
2014-06-06 15:15:00,79.92,79.93,79.9,79.93,34200.0,67.0412,67.0496,67.0244,67.0496,34200.0
2014-06-06 15:20:00,79.93,79.94,79.92,79.94,27000.0,67.0496,67.058,67.0412,67.058,27000.0
2014-06-06 15:25:00,79.93,80.0,79.93,79.99,51300.0,67.0496,67.1083,67.0496,67.0999,51300.0
2014-06-06 15:30:00,79.98,80.0,79.9,79.99,59900.0,67.0916,67.1083,67.0244,67.0999,59900.0
2014-06-06 15:35:00,79.98,80.04,79.97,80.0,70900.0,67.0916,67.1419,67.0832,67.1083,70900.0
2014-06-06 15:40:00,79.99,80.0,79.93,79.94,59400.0,67.0999,67.1083,67.0496,67.058,59400.0
2014-06-06 15:45:00,79.94,79.97,79.89,79.9,79800.0,67.058,67.0832,67.0161,67.0244,79800.0
2014-06-06 15:50:00,79.9,79.91,79.79,79.8,121400.0,67.0244,67.0328,66.9322,66.9406,121400.0
2014-06-06 15:55:00,79.8,79.92,79.78,79.92,244100.0,66.9406,67.0412,66.9238,67.0412,244100.0
2014-06-09 09:30:00,80.05,80.25,79.91,80.07,88700.0,67.1503,67.318,67.0328,67.1671,88700.0
2014-06-09 09:35:00,80.05,80.14,79.88,79.88,24700.0,67.1503,67.2258,67.0077,67.0077,24700.0
2014-06-09 09:40:00,79.87,79.87,79.54,79.55,38600.0,66.9993,66.9993,66.7225,66.7308,38600.0
2014-06-09 09:45:00,79.52,79.8,79.52,79.67,27900.0,66.7057,66.9406,66.7057,66.8315,27900.0
2014-06-09 09:50:00,79.68,79.73,79.41,79.42,37200.0,66.8399,66.8818,66.6134,66.6218,37200.0
2014-06-09 09:55:00,79.43,79.45,79.32,79.35,17000.0,66.6302,66.647,66.5379,66.5631,17000.0
2014-06-09 10:00:00,79.36,79.45,79.26,79.29,23800.0,66.5715,66.647,66.4876,66.5127,23800.0
2014-06-09 10:05:00,79.29,79.45,79.27,79.43,12600.0,66.5127,66.647,66.496,66.6302,12600.0
2014-06-09 10:10:00,79.44,79.55,79.41,79.42,21400.0,66.6386,66.7308,66.6134,66.6218,21400.0
2014-06-09 10:15:00,79.43,79.45,79.35,79.38,30100.0,66.6302,66.647,66.5631,66.5882,30100.0
2014-06-09 10:20:00,79.38,79.48,79.38,79.43,19300.0,66.5882,66.6721,66.5882,66.6302,19300.0
2014-06-09 10:25:00,79.43,79.54,79.42,79.47,14000.0,66.6302,66.7225,66.6218,66.6637,14000.0
2014-06-09 10:30:00,79.47,79.56,79.47,79.55,17400.0,66.6637,66.7392,66.6637,66.7308,17400.0
2014-06-09 10:35:00,79.55,79.56,79.52,79.55,49200.0,66.7308,66.7392,66.7057,66.7308,49200.0
2014-06-09 10:40:00,79.56,79.61,79.53,79.58,35100.0,66.7392,66.7812,66.7141,66.756,35100.0
2014-06-09 10:45:00,79.58,79.65,79.58,79.59,29800.0,66.756,66.8147,66.756,66.7644,29800.0
2014-06-09 10:50:00,79.59,79.61,79.53,79.56,44400.0,66.7644,66.7812,66.7141,66.7392,44400.0
2014-06-09 10:55:00,79.55,79.59,79.54,79.56,13600.0,66.7308,66.7644,66.7225,66.7392,13600.0
2014-06-09 11:00:00,79.55,79.57,79.55,79.55,17300.0,66.7308,66.7476,66.7308,66.7308,17300.0
2014-06-09 11:05:00,79.56,79.59,79.55,79.59,14600.0,66.7392,66.7644,66.7308,66.7644,14600.0
2014-06-09 11:10:00,79.58,79.62,79.51,79.53,45300.0,66.756,66.7896,66.6973,66.7141,45300.0
2014-06-09 11:15:00,79.53,79.56,79.53,79.53,10800.0,66.7141,66.7392,66.7141,66.7141,10800.0
2014-06-09 11:20:00,79.53,79.59,79.53,79.54,20800.0,66.7141,66.7644,66.7141,66.7225,20800.0
2014-06-09 11:25:00,79.54,79.55,79.5,79.51,29400.0,66.7225,66.7308,66.6889,66.6973,29400.0
2014-06-09 11:30:00,79.5,79.52,79.5,79.51,17400.0,66.6889,66.7057,66.6889,66.6973,17400.0
2014-06-09 11:35:00,79.51,79.51,79.47,79.47,51800.0,66.6973,66.6973,66.6637,66.6637,51800.0
2014-06-09 11:40:00,79.48,79.48,79.46,79.46,18800.0,66.6721,66.6721,66.6554,66.6554,18800.0
2014-06-09 11:45:00,79.46,79.54,79.46,79.5,15500.0,66.6554,66.7225,66.6554,66.6889,15500.0
2014-06-09 11:50:00,79.5,79.55,79.5,79.5,9700.0,66.6889,66.7308,66.6889,66.6889,9700.0
2014-06-09 11:55:00,79.5,79.55,79.49,79.55,21200.0,66.6889,66.7308,66.6805,66.7308,21200.0
2014-06-09 12:00:00,79.54,79.56,79.51,79.51,11700.0,66.7225,66.7392,66.6973,66.6973,11700.0
2014-06-09 12:05:00,79.52,79.56,79.52,79.56,5300.0,66.7057,66.7392,66.7057,66.7392,5300.0
2014-06-09 12:10:00,79.56,79.61,79.55,79.59,14900.0,66.7392,66.7812,66.7308,66.7644,14900.0
2014-06-09 12:15:00,79.59,79.65,79.59,79.64,21000.0,66.7644,66.8147,66.7644,66.8063,21000.0
2014-06-09 12:20:00,79.63,79.68,79.63,79.68,6700.0,66.798,66.8399,66.798,66.8399,6700.0
2014-06-09 12:25:00,79.67,79.7,79.64,79.66,18400.0,66.8315,66.8567,66.8063,66.8231,18400.0
2014-06-09 12:30:00,79.65,79.67,79.62,79.62,8400.0,66.8147,66.8315,66.7896,66.7896,8400.0
2014-06-09 12:35:00,79.62,79.65,79.62,79.65,7300.0,66.7896,66.8147,66.7896,66.8147,7300.0
2014-06-09 12:40:00,79.65,79.73,79.65,79.69,10800.0,66.8147,66.8818,66.8147,66.8483,10800.0
2014-06-09 12:45:00,79.71,79.74,79.7,79.72,10200.0,66.8651,66.8902,66.8567,66.8735,10200.0
2014-06-09 12:50:00,79.71,79.71,79.7,79.71,4500.0,66.8651,66.8651,66.8567,66.8651,4500.0
2014-06-09 12:55:00,79.7,79.71,79.68,79.7,7900.0,66.8567,66.8651,66.8399,66.8567,7900.0
2014-06-09 13:00:00,79.69,79.76,79.69,79.76,5500.0,66.8483,66.907,66.8483,66.907,5500.0
2014-06-09 13:05:00,79.76,79.79,79.75,79.79,10400.0,66.907,66.9322,66.8986,66.9322,10400.0
2014-06-09 13:10:00,79.78,79.83,79.78,79.82,12700.0,66.9238,66.9657,66.9238,66.9573,12700.0
2014-06-09 13:15:00,79.82,79.82,79.79,79.79,11200.0,66.9573,66.9573,66.9322,66.9322,11200.0
2014-06-09 13:20:00,79.78,79.78,79.74,79.77,37000.0,66.9238,66.9238,66.8902,66.9154,37000.0
2014-06-09 13:25:00,79.77,79.82,79.75,79.8,16800.0,66.9154,66.9573,66.8986,66.9406,16800.0
2014-06-09 13:30:00,79.8,79.81,79.79,79.81,5500.0,66.9406,66.9489,66.9322,66.9489,5500.0
2014-06-09 13:35:00,79.81,79.86,79.81,79.84,12800.0,66.9489,66.9909,66.9489,66.9741,12800.0
2014-06-09 13:40:00,79.84,79.84,79.79,79.8,10400.0,66.9741,66.9741,66.9322,66.9406,10400.0
2014-06-09 13:45:00,79.79,79.8,79.78,79.8,4800.0,66.9322,66.9406,66.9238,66.9406,4800.0
2014-06-09 13:50:00,79.79,79.82,79.79,79.82,5000.0,66.9322,66.9573,66.9322,66.9573,5000.0
2014-06-09 13:55:00,79.81,79.82,79.8,79.82,5500.0,66.9489,66.9573,66.9406,66.9573,5500.0
2014-06-09 14:00:00,79.82,79.84,79.79,79.82,16300.0,66.9573,66.9741,66.9322,66.9573,16300.0
2014-06-09 14:05:00,79.82,79.82,79.7,79.72,21500.0,66.9573,66.9573,66.8567,66.8735,21500.0
2014-06-09 14:10:00,79.71,79.72,79.61,79.62,38600.0,66.8651,66.8735,66.7812,66.7896,38600.0
2014-06-09 14:15:00,79.62,79.66,79.61,79.64,11400.0,66.7896,66.8231,66.7812,66.8063,11400.0
2014-06-09 14:20:00,79.65,79.71,79.65,79.65,17000.0,66.8147,66.8651,66.8147,66.8147,17000.0
2014-06-09 14:25:00,79.65,79.66,79.57,79.57,13800.0,66.8147,66.8231,66.7476,66.7476,13800.0
2014-06-09 14:30:00,79.58,79.61,79.57,79.59,19700.0,66.756,66.7812,66.7476,66.7644,19700.0
2014-06-09 14:35:00,79.6,79.64,79.59,79.63,20000.0,66.7728,66.8063,66.7644,66.798,20000.0
2014-06-09 14:40:00,79.62,79.68,79.62,79.65,12900.0,66.7896,66.8399,66.7896,66.8147,12900.0
2014-06-09 14:45:00,79.64,79.65,79.58,79.59,35700.0,66.8063,66.8147,66.756,66.7644,35700.0
2014-06-09 14:50:00,79.59,79.66,79.59,79.66,14700.0,66.7644,66.8231,66.7644,66.8231,14700.0
2014-06-09 14:55:00,79.66,79.73,79.65,79.7,14200.0,66.8231,66.8818,66.8147,66.8567,14200.0
2014-06-09 15:00:00,79.7,79.73,79.69,79.71,10000.0,66.8567,66.8818,66.8483,66.8651,10000.0
2014-06-09 15:05:00,79.72,79.76,79.71,79.74,18100.0,66.8735,66.907,66.8651,66.8902,18100.0
2014-06-09 15:10:00,79.73,79.74,79.72,79.72,19100.0,66.8818,66.8902,66.8735,66.8735,19100.0
2014-06-09 15:15:00,79.72,79.74,79.71,79.73,15500.0,66.8735,66.8902,66.8651,66.8818,15500.0
2014-06-09 15:20:00,79.74,79.77,79.73,79.76,23000.0,66.8902,66.9154,66.8818,66.907,23000.0
2014-06-09 15:25:00,79.75,79.8,79.75,79.77,27600.0,66.8986,66.9406,66.8986,66.9154,27600.0
2014-06-09 15:30:00,79.78,79.78,79.74,79.76,17800.0,66.9238,66.9238,66.8902,66.907,17800.0
2014-06-09 15:35:00,79.76,79.78,79.75,79.77,26400.0,66.907,66.9238,66.8986,66.9154,26400.0
2014-06-09 15:40:00,79.76,79.8,79.75,79.77,37600.0,66.907,66.9406,66.8986,66.9154,37600.0
2014-06-09 15:45:00,79.78,79.78,79.74,79.75,44500.0,66.9238,66.9238,66.8902,66.8986,44500.0
2014-06-09 15:50:00,79.75,79.79,79.73,79.76,57600.0,66.8986,66.9322,66.8818,66.907,57600.0
2014-06-09 15:55:00,79.76,79.78,79.72,79.77,109700.0,66.907,66.9238,66.8735,66.9154,109700.0
2014-06-10 09:30:00,79.6,79.86,79.47,79.65,80700.0,66.7728,66.9909,66.6637,66.8147,80700.0
2014-06-10 09:35:00,79.7,79.79,79.58,79.73,56800.0,66.8567,66.9322,66.756,66.8818,56800.0
2014-06-10 09:40:00,79.73,79.88,79.7,79.76,31500.0,66.8818,67.0077,66.8567,66.907,31500.0
2014-06-10 09:45:00,79.76,79.9,79.75,79.87,41300.0,66.907,67.0244,66.8986,66.9993,41300.0
2014-06-10 09:50:00,79.88,79.94,79.83,79.88,19600.0,67.0077,67.058,66.9657,67.0077,19600.0
2014-06-10 09:55:00,79.88,79.89,79.8,79.82,62700.0,67.0077,67.0161,66.9406,66.9573,62700.0
2014-06-10 10:00:00,79.83,79.88,79.75,79.78,55400.0,66.9657,67.0077,66.8986,66.9238,55400.0
2014-06-10 10:05:00,79.8,79.8,79.52,79.62,35000.0,66.9406,66.9406,66.7057,66.7896,35000.0
2014-06-10 10:10:00,79.61,79.71,79.6,79.64,15100.0,66.7812,66.8651,66.7728,66.8063,15100.0
2014-06-10 10:15:00,79.63,79.65,79.54,79.58,17400.0,66.798,66.8147,66.7225,66.756,17400.0
2014-06-10 10:20:00,79.59,79.78,79.59,79.78,66400.0,66.7644,66.9238,66.7644,66.9238,66400.0
2014-06-10 10:25:00,79.73,79.74,79.64,79.72,24900.0,66.8818,66.8902,66.8063,66.8735,24900.0
2014-06-10 10:30:00,79.72,79.72,79.65,79.68,18300.0,66.8735,66.8735,66.8147,66.8399,18300.0
2014-06-10 10:35:00,79.68,79.69,79.62,79.62,8100.0,66.8399,66.8483,66.7896,66.7896,8100.0
2014-06-10 10:40:00,79.63,79.64,79.58,79.63,26100.0,66.798,66.8063,66.756,66.798,26100.0
2014-06-10 10:45:00,79.63,79.63,79.56,79.58,17700.0,66.798,66.798,66.7392,66.756,17700.0
2014-06-10 10:50:00,79.57,79.64,79.56,79.63,10700.0,66.7476,66.8063,66.7392,66.798,10700.0
2014-06-10 10:55:00,79.63,79.72,79.62,79.71,13700.0,66.798,66.8735,66.7896,66.8651,13700.0
2014-06-10 11:00:00,79.72,79.77,79.71,79.76,15400.0,66.8735,66.9154,66.8651,66.907,15400.0
2014-06-10 11:05:00,79.75,79.87,79.75,79.86,20400.0,66.8986,66.9993,66.8986,66.9909,20400.0
2014-06-10 11:10:00,79.87,79.89,79.84,79.85,17900.0,66.9993,67.0161,66.9741,66.9825,17900.0
2014-06-10 11:15:00,79.85,79.89,79.84,79.85,10700.0,66.9825,67.0161,66.9741,66.9825,10700.0
2014-06-10 11:20:00,79.85,79.92,79.84,79.9,18400.0,66.9825,67.0412,66.9741,67.0244,18400.0
2014-06-10 11:25:00,79.92,79.98,79.92,79.96,15600.0,67.0412,67.0916,67.0412,67.0748,15600.0
2014-06-10 11:30:00,79.96,79.96,79.92,79.95,11100.0,67.0748,67.0748,67.0412,67.0664,11100.0
2014-06-10 11:35:00,79.94,80.0,79.92,79.99,16400.0,67.058,67.1083,67.0412,67.0999,16400.0
2014-06-10 11:40:00,79.98,79.98,79.92,79.93,7600.0,67.0916,67.0916,67.0412,67.0496,7600.0
2014-06-10 11:45:00,79.93,79.98,79.9,79.9,8700.0,67.0496,67.0916,67.0244,67.0244,8700.0
2014-06-10 11:50:00,79.9,79.9,79.83,79.84,11300.0,67.0244,67.0244,66.9657,66.9741,11300.0
2014-06-10 11:55:00,79.83,79.84,79.8,79.83,10100.0,66.9657,66.9741,66.9406,66.9657,10100.0
2014-06-10 12:00:00,79.84,79.85,79.74,79.74,15800.0,66.9741,66.9825,66.8902,66.8902,15800.0
2014-06-10 12:05:00,79.74,79.76,79.71,79.76,14700.0,66.8902,66.907,66.8651,66.907,14700.0
2014-06-10 12:10:00,79.75,79.79,79.75,79.79,7900.0,66.8986,66.9322,66.8986,66.9322,7900.0
2014-06-10 12:15:00,79.79,79.8,79.71,79.71,31900.0,66.9322,66.9406,66.8651,66.8651,31900.0
2014-06-10 12:20:00,79.71,79.74,79.71,79.71,17200.0,66.8651,66.8902,66.8651,66.8651,17200.0
2014-06-10 12:25:00,79.71,79.73,79.7,79.72,15300.0,66.8651,66.8818,66.8567,66.8735,15300.0
2014-06-10 12:30:00,79.71,79.72,79.64,79.65,21300.0,66.8651,66.8735,66.8063,66.8147,21300.0
2014-06-10 12:35:00,79.65,79.66,79.62,79.65,14400.0,66.8147,66.8231,66.7896,66.8147,14400.0
2014-06-10 12:40:00,79.65,79.74,79.65,79.73,22300.0,66.8147,66.8902,66.8147,66.8818,22300.0
2014-06-10 12:45:00,79.73,79.73,79.7,79.71,9300.0,66.8818,66.8818,66.8567,66.8651,9300.0
2014-06-10 12:50:00,79.72,79.72,79.68,79.69,12500.0,66.8735,66.8735,66.8399,66.8483,12500.0
2014-06-10 12:55:00,79.7,79.72,79.69,79.72,17300.0,66.8567,66.8735,66.8483,66.8735,17300.0
2014-06-10 13:00:00,79.71,79.72,79.71,79.71,10200.0,66.8651,66.8735,66.8651,66.8651,10200.0
2014-06-10 13:05:00,79.71,79.72,79.69,79.7,20200.0,66.8651,66.8735,66.8483,66.8567,20200.0
2014-06-10 13:10:00,79.7,79.71,79.67,79.67,11800.0,66.8567,66.8651,66.8315,66.8315,11800.0
2014-06-10 13:15:00,79.67,79.68,79.64,79.66,16400.0,66.8315,66.8399,66.8063,66.8231,16400.0
2014-06-10 13:20:00,79.66,79.67,79.63,79.63,7300.0,66.8231,66.8315,66.798,66.798,7300.0
2014-06-10 13:25:00,79.62,79.63,79.59,79.63,8900.0,66.7896,66.798,66.7644,66.798,8900.0
2014-06-10 13:30:00,79.63,79.64,79.62,79.63,5600.0,66.798,66.8063,66.7896,66.798,5600.0
2014-06-10 13:35:00,79.62,79.67,79.61,79.65,16900.0,66.7896,66.8315,66.7812,66.8147,16900.0
2014-06-10 13:40:00,79.66,79.7,79.66,79.69,16300.0,66.8231,66.8567,66.8231,66.8483,16300.0
2014-06-10 13:45:00,79.68,79.74,79.68,79.73,21300.0,66.8399,66.8902,66.8399,66.8818,21300.0
2014-06-10 13:50:00,79.73,79.75,79.73,79.75,8500.0,66.8818,66.8986,66.8818,66.8986,8500.0
2014-06-10 13:55:00,79.75,79.78,79.74,79.75,18000.0,66.8986,66.9238,66.8902,66.8986,18000.0
2014-06-10 14:00:00,79.76,79.76,79.74,79.74,6700.0,66.907,66.907,66.8902,66.8902,6700.0
2014-06-10 14:05:00,79.74,79.75,79.72,79.75,12700.0,66.8902,66.8986,66.8735,66.8986,12700.0
2014-06-10 14:10:00,79.74,79.76,79.74,79.76,32000.0,66.8902,66.907,66.8902,66.907,32000.0
2014-06-10 14:15:00,79.76,79.76,79.72,79.73,29000.0,66.907,66.907,66.8735,66.8818,29000.0
2014-06-10 14:20:00,79.73,79.75,79.71,79.72,23900.0,66.8818,66.8986,66.8651,66.8735,23900.0
2014-06-10 14:25:00,79.73,79.75,79.71,79.72,30700.0,66.8818,66.8986,66.8651,66.8735,30700.0
2014-06-10 14:30:00,79.73,79.73,79.7,79.71,17700.0,66.8818,66.8818,66.8567,66.8651,17700.0
2014-06-10 14:35:00,79.71,79.73,79.7,79.7,18100.0,66.8651,66.8818,66.8567,66.8567,18100.0
2014-06-10 14:40:00,79.7,79.72,79.69,79.69,17400.0,66.8567,66.8735,66.8483,66.8483,17400.0
2014-06-10 14:45:00,79.7,79.73,79.7,79.72,38600.0,66.8567,66.8818,66.8567,66.8735,38600.0
2014-06-10 14:50:00,79.73,79.73,79.7,79.71,21100.0,66.8818,66.8818,66.8567,66.8651,21100.0
2014-06-10 14:55:00,79.72,79.73,79.7,79.72,17000.0,66.8735,66.8818,66.8567,66.8735,17000.0
2014-06-10 15:00:00,79.73,79.75,79.71,79.73,17000.0,66.8818,66.8986,66.8651,66.8818,17000.0
2014-06-10 15:05:00,79.73,79.83,79.73,79.81,29100.0,66.8818,66.9657,66.8818,66.9489,29100.0
2014-06-10 15:10:00,79.81,79.86,79.8,79.84,25600.0,66.9489,66.9909,66.9406,66.9741,25600.0
2014-06-10 15:15:00,79.84,79.86,79.82,79.86,46200.0,66.9741,66.9909,66.9573,66.9909,46200.0
2014-06-10 15:20:00,79.85,79.86,79.81,79.82,37600.0,66.9825,66.9909,66.9489,66.9573,37600.0
2014-06-10 15:25:00,79.81,79.81,79.76,79.77,31100.0,66.9489,66.9489,66.907,66.9154,31100.0
2014-06-10 15:30:00,79.78,79.81,79.76,79.77,22700.0,66.9238,66.9489,66.907,66.9154,22700.0
2014-06-10 15:35:00,79.77,79.81,79.77,79.79,22300.0,66.9154,66.9489,66.9154,66.9322,22300.0
2014-06-10 15:40:00,79.8,79.8,79.72,79.74,52100.0,66.9406,66.9406,66.8735,66.8902,52100.0
2014-06-10 15:45:00,79.74,79.83,79.73,79.78,95500.0,66.8902,66.9657,66.8818,66.9238,95500.0
2014-06-10 15:50:00,79.79,79.86,79.78,79.84,113200.0,66.9322,66.9909,66.9238,66.9741,113200.0
2014-06-10 15:55:00,79.84,79.84,79.78,79.81,103000.0,66.9741,66.9741,66.9238,66.9489,103000.0
2014-06-11 09:30:00,79.76,79.8,79.51,79.78,46500.0,66.907,66.9406,66.6973,66.9238,46500.0
2014-06-11 09:35:00,79.77,79.9,79.7,79.84,55400.0,66.9154,67.0244,66.8567,66.9741,55400.0
2014-06-11 09:40:00,79.85,79.94,79.7,79.91,28400.0,66.9825,67.058,66.8567,67.0328,28400.0
2014-06-11 09:45:00,79.88,79.91,79.79,79.81,45600.0,67.0077,67.0328,66.9322,66.9489,45600.0
2014-06-11 09:50:00,79.79,79.86,79.73,79.76,30300.0,66.9322,66.9909,66.8818,66.907,30300.0
2014-06-11 09:55:00,79.72,79.76,79.42,79.54,31100.0,66.8735,66.907,66.6218,66.7225,31100.0
2014-06-11 10:00:00,79.52,79.67,79.52,79.67,21600.0,66.7057,66.8315,66.7057,66.8315,21600.0
2014-06-11 10:05:00,79.67,79.79,79.66,79.7,12800.0,66.8315,66.9322,66.8231,66.8567,12800.0
2014-06-11 10:10:00,79.7,79.74,79.59,79.65,15400.0,66.8567,66.8902,66.7644,66.8147,15400.0
2014-06-11 10:15:00,79.63,79.67,79.59,79.67,10800.0,66.798,66.8315,66.7644,66.8315,10800.0
2014-06-11 10:20:00,79.67,79.72,79.66,79.71,13100.0,66.8315,66.8735,66.8231,66.8651,13100.0
2014-06-11 10:25:00,79.71,79.71,79.64,79.7,7400.0,66.8651,66.8651,66.8063,66.8567,7400.0
2014-06-11 10:30:00,79.69,79.69,79.64,79.65,21800.0,66.8483,66.8483,66.8063,66.8147,21800.0
2014-06-11 10:35:00,79.64,79.74,79.64,79.74,19000.0,66.8063,66.8902,66.8063,66.8902,19000.0
2014-06-11 10:40:00,79.73,79.73,79.69,79.69,11200.0,66.8818,66.8818,66.8483,66.8483,11200.0
2014-06-11 10:45:00,79.69,79.71,79.68,79.7,15600.0,66.8483,66.8651,66.8399,66.8567,15600.0
2014-06-11 10:50:00,79.69,79.7,79.67,79.7,14800.0,66.8483,66.8567,66.8315,66.8567,14800.0
2014-06-11 10:55:00,79.7,79.71,79.67,79.69,11600.0,66.8567,66.8651,66.8315,66.8483,11600.0
2014-06-11 11:00:00,79.69,79.71,79.67,79.68,17800.0,66.8483,66.8651,66.8315,66.8399,17800.0
2014-06-11 11:05:00,79.67,79.7,79.65,79.65,22700.0,66.8315,66.8567,66.8147,66.8147,22700.0
2014-06-11 11:10:00,79.65,79.73,79.64,79.68,24300.0,66.8147,66.8818,66.8063,66.8399,24300.0
2014-06-11 11:15:00,79.69,79.69,79.59,79.61,37600.0,66.8483,66.8483,66.7644,66.7812,37600.0
2014-06-11 11:20:00,79.62,79.62,79.56,79.57,17000.0,66.7896,66.7896,66.7392,66.7476,17000.0
2014-06-11 11:25:00,79.57,79.58,79.5,79.58,30300.0,66.7476,66.756,66.6889,66.756,30300.0
2014-06-11 11:30:00,79.58,79.59,79.55,79.56,17200.0,66.756,66.7644,66.7308,66.7392,17200.0
2014-06-11 11:35:00,79.55,79.65,79.53,79.63,18800.0,66.7308,66.8147,66.7141,66.798,18800.0
2014-06-11 11:40:00,79.64,79.66,79.62,79.62,25600.0,66.8063,66.8231,66.7896,66.7896,25600.0
2014-06-11 11:45:00,79.63,79.69,79.62,79.64,24900.0,66.798,66.8483,66.7896,66.8063,24900.0
2014-06-11 11:50:00,79.64,79.74,79.64,79.73,8500.0,66.8063,66.8902,66.8063,66.8818,8500.0
2014-06-11 11:55:00,79.75,79.89,79.75,79.89,22100.0,66.8986,67.0161,66.8986,67.0161,22100.0
2014-06-11 12:00:00,79.89,79.95,79.89,79.93,17000.0,67.0161,67.0664,67.0161,67.0496,17000.0
2014-06-11 12:05:00,79.93,79.98,79.93,79.97,23400.0,67.0496,67.0916,67.0496,67.0832,23400.0
2014-06-11 12:10:00,79.96,79.98,79.94,79.94,15300.0,67.0748,67.0916,67.058,67.058,15300.0
2014-06-11 12:15:00,79.94,79.99,79.94,79.98,17100.0,67.058,67.0999,67.058,67.0916,17100.0
2014-06-11 12:20:00,79.98,80.0,79.92,80.0,13900.0,67.0916,67.1083,67.0412,67.1083,13900.0
2014-06-11 12:25:00,79.99,80.02,79.98,80.0,18000.0,67.0999,67.1251,67.0916,67.1083,18000.0
2014-06-11 12:30:00,79.99,80.06,79.99,80.05,12500.0,67.0999,67.1587,67.0999,67.1503,12500.0
2014-06-11 12:35:00,80.06,80.13,80.05,80.12,15800.0,67.1587,67.2174,67.1503,67.209,15800.0
2014-06-11 12:40:00,80.12,80.15,80.12,80.15,18200.0,67.209,67.2342,67.209,67.2342,18200.0
2014-06-11 12:45:00,80.14,80.2,80.14,80.19,20300.0,67.2258,67.2761,67.2258,67.2677,20300.0
2014-06-11 12:50:00,80.19,80.23,80.17,80.19,22000.0,67.2677,67.3013,67.2509,67.2677,22000.0
2014-06-11 12:55:00,80.19,80.25,80.19,80.21,15400.0,67.2677,67.318,67.2677,67.2845,15400.0
2014-06-11 13:00:00,80.21,80.21,80.03,80.04,18000.0,67.2845,67.2845,67.1335,67.1419,18000.0
2014-06-11 13:05:00,80.05,80.08,80.01,80.03,16900.0,67.1503,67.1754,67.1167,67.1335,16900.0
2014-06-11 13:10:00,80.03,80.11,80.02,80.1,16900.0,67.1335,67.2006,67.1251,67.1922,16900.0
2014-06-11 13:15:00,80.1,80.17,80.07,80.17,10600.0,67.1922,67.2509,67.1671,67.2509,10600.0
2014-06-11 13:20:00,80.18,80.18,80.11,80.14,15600.0,67.2593,67.2593,67.2006,67.2258,15600.0
2014-06-11 13:25:00,80.15,80.22,80.15,80.22,22100.0,67.2342,67.2929,67.2342,67.2929,22100.0
2014-06-11 13:30:00,80.23,80.24,80.18,80.19,12800.0,67.3013,67.3097,67.2593,67.2677,12800.0
2014-06-11 13:35:00,80.2,80.22,80.19,80.2,16200.0,67.2761,67.2929,67.2677,67.2761,16200.0
2014-06-11 13:40:00,80.19,80.21,80.15,80.21,21100.0,67.2677,67.2845,67.2342,67.2845,21100.0
2014-06-11 13:45:00,80.22,80.24,80.2,80.2,31700.0,67.2929,67.3097,67.2761,67.2761,31700.0
2014-06-11 13:50:00,80.2,80.27,80.2,80.27,53100.0,67.2761,67.3348,67.2761,67.3348,53100.0
2014-06-11 13:55:00,80.27,80.28,80.22,80.26,20400.0,67.3348,67.3432,67.2929,67.3264,20400.0
2014-06-11 14:00:00,80.26,80.27,80.23,80.25,18000.0,67.3264,67.3348,67.3013,67.318,18000.0
2014-06-11 14:05:00,80.25,80.25,80.17,80.19,23200.0,67.318,67.318,67.2509,67.2677,23200.0
2014-06-11 14:10:00,80.18,80.19,80.11,80.11,16700.0,67.2593,67.2677,67.2006,67.2006,16700.0
2014-06-11 14:15:00,80.11,80.16,80.11,80.15,24300.0,67.2006,67.2425,67.2006,67.2342,24300.0
2014-06-11 14:20:00,80.15,80.2,80.14,80.2,22400.0,67.2342,67.2761,67.2258,67.2761,22400.0
2014-06-11 14:25:00,80.19,80.26,80.18,80.23,15800.0,67.2677,67.3264,67.2593,67.3013,15800.0
2014-06-11 14:30:00,80.23,80.23,80.18,80.19,14400.0,67.3013,67.3013,67.2593,67.2677,14400.0
2014-06-11 14:35:00,80.19,80.21,80.18,80.2,12400.0,67.2677,67.2845,67.2593,67.2761,12400.0
2014-06-11 14:40:00,80.2,80.22,80.17,80.18,30000.0,67.2761,67.2929,67.2509,67.2593,30000.0
2014-06-11 14:45:00,80.18,80.29,80.17,80.28,34700.0,67.2593,67.3516,67.2509,67.3432,34700.0
2014-06-11 14:50:00,80.27,80.28,80.24,80.26,22300.0,67.3348,67.3432,67.3097,67.3264,22300.0
2014-06-11 14:55:00,80.26,80.27,80.22,80.26,19000.0,67.3264,67.3348,67.2929,67.3264,19000.0
2014-06-11 15:00:00,80.27,80.3,80.26,80.28,35800.0,67.3348,67.36,67.3264,67.3432,35800.0
2014-06-11 15:05:00,80.29,80.32,80.28,80.31,40700.0,67.3516,67.3768,67.3432,67.3684,40700.0
2014-06-11 15:10:00,80.31,80.31,80.23,80.23,40500.0,67.3684,67.3684,67.3013,67.3013,40500.0
2014-06-11 15:15:00,80.23,80.26,80.23,80.23,29400.0,67.3013,67.3264,67.3013,67.3013,29400.0
2014-06-11 15:20:00,80.23,80.27,80.22,80.26,25900.0,67.3013,67.3348,67.2929,67.3264,25900.0
2014-06-11 15:25:00,80.27,80.32,80.26,80.29,38300.0,67.3348,67.3768,67.3264,67.3516,38300.0
2014-06-11 15:30:00,80.3,80.34,80.3,80.33,31700.0,67.36,67.3935,67.36,67.3852,31700.0
2014-06-11 15:35:00,80.32,80.32,80.29,80.3,52000.0,67.3768,67.3768,67.3516,67.36,52000.0
2014-06-11 15:40:00,80.3,80.32,80.27,80.28,41000.0,67.36,67.3768,67.3348,67.3432,41000.0
2014-06-11 15:45:00,80.27,80.28,80.21,80.23,59600.0,67.3348,67.3432,67.2845,67.3013,59600.0
2014-06-11 15:50:00,80.23,80.25,80.21,80.21,63800.0,67.3013,67.318,67.2845,67.2845,63800.0
2014-06-11 15:55:00,80.2,80.22,80.14,80.19,139300.0,67.2761,67.2929,67.2258,67.2677,139300.0
2014-06-12 09:30:00,79.78,79.96,79.78,79.96,59800.0,67.2397,67.3914,67.2397,67.3914,59800.0
2014-06-12 09:35:00,79.96,80.0,79.52,79.52,37600.0,67.3914,67.4251,67.0206,67.0206,37600.0
2014-06-12 09:40:00,79.52,79.65,79.48,79.59,29500.0,67.0206,67.1301,66.9869,67.0796,29500.0
2014-06-12 09:45:00,79.6,79.65,79.46,79.47,28400.0,67.088,67.1301,66.97,66.9784,28400.0
2014-06-12 09:50:00,79.47,79.47,79.41,79.44,22400.0,66.9784,66.9784,66.9279,66.9531,22400.0
2014-06-12 09:55:00,79.44,79.45,79.31,79.35,67000.0,66.9531,66.9616,66.8436,66.8773,67000.0
2014-06-12 10:00:00,79.34,79.35,79.24,79.26,36500.0,66.8689,66.8773,66.7846,66.8014,36500.0
2014-06-12 10:05:00,79.25,79.27,79.11,79.25,30600.0,66.793,66.8099,66.675,66.793,30600.0
2014-06-12 10:10:00,79.25,79.29,79.23,79.24,19900.0,66.793,66.8267,66.7762,66.7846,19900.0
2014-06-12 10:15:00,79.23,79.35,79.19,79.32,18900.0,66.7762,66.8773,66.7424,66.852,18900.0
2014-06-12 10:20:00,79.32,79.4,79.29,79.39,25400.0,66.852,66.9194,66.8267,66.911,25400.0
2014-06-12 10:25:00,79.38,79.38,79.24,79.24,23100.0,66.9026,66.9026,66.7846,66.7846,23100.0
2014-06-12 10:30:00,79.24,79.34,79.24,79.31,16400.0,66.7846,66.8689,66.7846,66.8436,16400.0
2014-06-12 10:35:00,79.3,79.32,79.24,79.24,19300.0,66.8351,66.852,66.7846,66.7846,19300.0
2014-06-12 10:40:00,79.24,79.29,79.18,79.25,18000.0,66.7846,66.8267,66.734,66.793,18000.0
2014-06-12 10:45:00,79.25,79.29,79.2,79.2,33900.0,66.793,66.8267,66.7509,66.7509,33900.0
2014-06-12 10:50:00,79.2,79.21,79.14,79.14,36500.0,66.7509,66.7593,66.7003,66.7003,36500.0
2014-06-12 10:55:00,79.14,79.15,79.09,79.1,18200.0,66.7003,66.7087,66.6582,66.6666,18200.0
2014-06-12 11:00:00,79.1,79.16,79.09,79.16,32300.0,66.6666,66.7172,66.6582,66.7172,32300.0
2014-06-12 11:05:00,79.16,79.2,79.13,79.2,27700.0,66.7172,66.7509,66.6919,66.7509,27700.0
2014-06-12 11:10:00,79.2,79.22,79.19,79.2,21500.0,66.7509,66.7677,66.7424,66.7509,21500.0
2014-06-12 11:15:00,79.19,79.24,79.19,79.23,22400.0,66.7424,66.7846,66.7424,66.7762,22400.0
2014-06-12 11:20:00,79.23,79.23,79.18,79.18,27000.0,66.7762,66.7762,66.734,66.734,27000.0
2014-06-12 11:25:00,79.19,79.34,79.18,79.33,49400.0,66.7424,66.8689,66.734,66.8604,49400.0
2014-06-12 11:30:00,79.33,79.39,79.32,79.39,18200.0,66.8604,66.911,66.852,66.911,18200.0
2014-06-12 11:35:00,79.37,79.44,79.37,79.43,12900.0,66.8941,66.9531,66.8941,66.9447,12900.0
2014-06-12 11:40:00,79.43,79.52,79.42,79.49,24100.0,66.9447,67.0206,66.9363,66.9953,24100.0
2014-06-12 11:45:00,79.48,79.51,79.46,79.51,14700.0,66.9869,67.0121,66.97,67.0121,14700.0
2014-06-12 11:50:00,79.51,79.54,79.5,79.53,24800.0,67.0121,67.0374,67.0037,67.029,24800.0
2014-06-12 11:55:00,79.52,79.52,79.47,79.48,8700.0,67.0206,67.0206,66.9784,66.9869,8700.0
2014-06-12 12:00:00,79.47,79.5,79.47,79.48,19600.0,66.9784,67.0037,66.9784,66.9869,19600.0
2014-06-12 12:05:00,79.48,79.52,79.45,79.51,12200.0,66.9869,67.0206,66.9616,67.0121,12200.0
2014-06-12 12:10:00,79.51,79.59,79.51,79.59,4900.0,67.0121,67.0796,67.0121,67.0796,4900.0
2014-06-12 12:15:00,79.59,79.59,79.47,79.5,14300.0,67.0796,67.0796,66.9784,67.0037,14300.0
2014-06-12 12:20:00,79.5,79.57,79.49,79.57,6100.0,67.0037,67.0627,66.9953,67.0627,6100.0
2014-06-12 12:25:00,79.57,79.59,79.56,79.56,11700.0,67.0627,67.0796,67.0543,67.0543,11700.0
2014-06-12 12:30:00,79.55,79.56,79.5,79.5,8600.0,67.0459,67.0543,67.0037,67.0037,8600.0
2014-06-12 12:35:00,79.5,79.51,79.47,79.48,9900.0,67.0037,67.0121,66.9784,66.9869,9900.0
2014-06-12 12:40:00,79.48,79.5,79.46,79.46,8400.0,66.9869,67.0037,66.97,66.97,8400.0
2014-06-12 12:45:00,79.46,79.47,79.43,79.43,6100.0,66.97,66.9784,66.9447,66.9447,6100.0
2014-06-12 12:50:00,79.43,79.44,79.38,79.4,19300.0,66.9447,66.9531,66.9026,66.9194,19300.0
2014-06-12 12:55:00,79.4,79.44,79.35,79.4,20500.0,66.9194,66.9531,66.8773,66.9194,20500.0
2014-06-12 13:00:00,79.4,79.41,79.37,79.38,12400.0,66.9194,66.9279,66.8941,66.9026,12400.0
2014-06-12 13:05:00,79.38,79.41,79.34,79.41,7700.0,66.9026,66.9279,66.8689,66.9279,7700.0
2014-06-12 13:10:00,79.4,79.41,79.36,79.37,10600.0,66.9194,66.9279,66.8857,66.8941,10600.0
2014-06-12 13:15:00,79.37,79.41,79.35,79.35,10600.0,66.8941,66.9279,66.8773,66.8773,10600.0
2014-06-12 13:20:00,79.35,79.37,79.33,79.34,15800.0,66.8773,66.8941,66.8604,66.8689,15800.0
2014-06-12 13:25:00,79.35,79.38,79.33,79.37,11400.0,66.8773,66.9026,66.8604,66.8941,11400.0
2014-06-12 13:30:00,79.36,79.36,79.28,79.3,28000.0,66.8857,66.8857,66.8183,66.8351,28000.0
2014-06-12 13:35:00,79.32,79.32,79.26,79.29,18300.0,66.852,66.852,66.8014,66.8267,18300.0
2014-06-12 13:40:00,79.28,79.33,79.27,79.31,14300.0,66.8183,66.8604,66.8099,66.8436,14300.0
2014-06-12 13:45:00,79.31,79.31,79.23,79.27,30400.0,66.8436,66.8436,66.7762,66.8099,30400.0
2014-06-12 13:50:00,79.27,79.27,79.19,79.22,31100.0,66.8099,66.8099,66.7424,66.7677,31100.0
2014-06-12 13:55:00,79.23,79.27,79.22,79.27,23500.0,66.7762,66.8099,66.7677,66.8099,23500.0
2014-06-12 14:00:00,79.28,79.3,79.24,79.29,17500.0,66.8183,66.8351,66.7846,66.8267,17500.0
2014-06-12 14:05:00,79.29,79.39,79.29,79.32,27700.0,66.8267,66.911,66.8267,66.852,27700.0
2014-06-12 14:10:00,79.33,79.38,79.32,79.38,10400.0,66.8604,66.9026,66.852,66.9026,10400.0
2014-06-12 14:15:00,79.38,79.42,79.38,79.42,10800.0,66.9026,66.9363,66.9026,66.9363,10800.0
2014-06-12 14:20:00,79.43,79.43,79.36,79.36,13800.0,66.9447,66.9447,66.8857,66.8857,13800.0
2014-06-12 14:25:00,79.35,79.38,79.35,79.37,10900.0,66.8773,66.9026,66.8773,66.8941,10900.0
2014-06-12 14:30:00,79.36,79.37,79.3,79.36,13400.0,66.8857,66.8941,66.8351,66.8857,13400.0
2014-06-12 14:35:00,79.37,79.4,79.34,79.36,17100.0,66.8941,66.9194,66.8689,66.8857,17100.0
2014-06-12 14:40:00,79.35,79.47,79.35,79.47,10200.0,66.8773,66.9784,66.8773,66.9784,10200.0
2014-06-12 14:45:00,79.49,79.51,79.47,79.47,14700.0,66.9953,67.0121,66.9784,66.9784,14700.0
2014-06-12 14:50:00,79.47,79.47,79.41,79.41,15900.0,66.9784,66.9784,66.9279,66.9279,15900.0
2014-06-12 14:55:00,79.41,79.42,79.35,79.39,18100.0,66.9279,66.9363,66.8773,66.911,18100.0
2014-06-12 15:00:00,79.39,79.42,79.36,79.39,18100.0,66.911,66.9363,66.8857,66.911,18100.0
2014-06-12 15:05:00,79.4,79.43,79.33,79.34,26900.0,66.9194,66.9447,66.8604,66.8689,26900.0
2014-06-12 15:10:00,79.33,79.38,79.29,79.36,38100.0,66.8604,66.9026,66.8267,66.8857,38100.0
2014-06-12 15:15:00,79.36,79.4,79.35,79.38,13700.0,66.8857,66.9194,66.8773,66.9026,13700.0
2014-06-12 15:20:00,79.39,79.44,79.38,79.38,21600.0,66.911,66.9531,66.9026,66.9026,21600.0
2014-06-12 15:25:00,79.37,79.38,79.32,79.34,24600.0,66.8941,66.9026,66.852,66.8689,24600.0
2014-06-12 15:30:00,79.34,79.36,79.3,79.34,27900.0,66.8689,66.8857,66.8351,66.8689,27900.0
2014-06-12 15:35:00,79.33,79.33,79.22,79.23,49300.0,66.8604,66.8604,66.7677,66.7762,49300.0
2014-06-12 15:40:00,79.23,79.33,79.22,79.33,47000.0,66.7762,66.8604,66.7677,66.8604,47000.0
2014-06-12 15:45:00,79.33,79.42,79.33,79.38,54100.0,66.8604,66.9363,66.8604,66.9026,54100.0
2014-06-12 15:50:00,79.38,79.47,79.38,79.45,52000.0,66.9026,66.9784,66.9026,66.9616,52000.0
2014-06-12 15:55:00,79.45,79.47,79.39,79.42,92500.0,66.9616,66.9784,66.911,66.9363,92500.0
2014-06-13 09:30:00,79.34,79.37,78.94,78.96,61000.0,66.8689,66.8941,66.5317,66.5486,61000.0
2014-06-13 09:35:00,78.93,79.01,78.73,78.91,44700.0,66.5233,66.5907,66.3547,66.5065,44700.0
2014-06-13 09:40:00,78.93,78.96,78.75,78.75,25700.0,66.5233,66.5486,66.3716,66.3716,25700.0
2014-06-13 09:45:00,78.74,78.85,78.63,78.69,28900.0,66.3632,66.4559,66.2705,66.321,28900.0
2014-06-13 09:50:00,78.69,78.76,78.63,78.76,33500.0,66.321,66.38,66.2705,66.38,33500.0
2014-06-13 09:55:00,78.75,78.81,78.65,78.75,41200.0,66.3716,66.4222,66.2873,66.3716,41200.0
2014-06-13 10:00:00,78.77,78.79,78.6,78.63,31400.0,66.3885,66.4053,66.2452,66.2705,31400.0
2014-06-13 10:05:00,78.65,78.7,78.6,78.65,20900.0,66.2873,66.3295,66.2452,66.2873,20900.0
2014-06-13 10:10:00,78.65,78.82,78.61,78.81,20300.0,66.2873,66.4306,66.2536,66.4222,20300.0
2014-06-13 10:15:00,78.81,78.85,78.76,78.83,32500.0,66.4222,66.4559,66.38,66.439,32500.0
2014-06-13 10:20:00,78.82,78.91,78.82,78.87,20800.0,66.4306,66.5065,66.4306,66.4727,20800.0
2014-06-13 10:25:00,78.87,79.02,78.86,78.91,20200.0,66.4727,66.5992,66.4643,66.5065,20200.0
2014-06-13 10:30:00,78.91,79.02,78.88,79.0,30600.0,66.5065,66.5992,66.4812,66.5823,30600.0
2014-06-13 10:35:00,79.0,79.03,78.96,79.03,20100.0,66.5823,66.6076,66.5486,66.6076,20100.0
2014-06-13 10:40:00,79.03,79.04,78.92,78.92,24900.0,66.6076,66.616,66.5149,66.5149,24900.0
2014-06-13 10:45:00,78.92,78.92,78.78,78.79,17200.0,66.5149,66.5149,66.3969,66.4053,17200.0
2014-06-13 10:50:00,78.79,78.9,78.79,78.89,12500.0,66.4053,66.498,66.4053,66.4896,12500.0
2014-06-13 10:55:00,78.89,78.93,78.89,78.9,9400.0,66.4896,66.5233,66.4896,66.498,9400.0
2014-06-13 11:00:00,78.92,78.92,78.89,78.91,15100.0,66.5149,66.5149,66.4896,66.5065,15100.0
2014-06-13 11:05:00,78.91,78.92,78.88,78.92,9500.0,66.5065,66.5149,66.4812,66.5149,9500.0
2014-06-13 11:10:00,78.93,78.97,78.89,78.97,10900.0,66.5233,66.557,66.4896,66.557,10900.0
2014-06-13 11:15:00,78.96,78.98,78.9,78.98,13900.0,66.5486,66.5654,66.498,66.5654,13900.0
2014-06-13 11:20:00,78.99,78.99,78.96,78.97,8000.0,66.5739,66.5739,66.5486,66.557,8000.0
2014-06-13 11:25:00,78.97,79.0,78.96,78.96,7100.0,66.557,66.5823,66.5486,66.5486,7100.0
2014-06-13 11:30:00,78.96,78.97,78.89,78.89,12900.0,66.5486,66.557,66.4896,66.4896,12900.0
2014-06-13 11:35:00,78.88,78.92,78.86,78.92,6900.0,66.4812,66.5149,66.4643,66.5149,6900.0
2014-06-13 11:40:00,78.92,78.92,78.8,78.81,22500.0,66.5149,66.5149,66.4137,66.4222,22500.0
2014-06-13 11:45:00,78.81,78.82,78.7,78.77,20500.0,66.4222,66.4306,66.3295,66.3885,20500.0
2014-06-13 11:50:00,78.78,78.82,78.76,78.8,13200.0,66.3969,66.4306,66.38,66.4137,13200.0
2014-06-13 11:55:00,78.8,78.88,78.8,78.88,11100.0,66.4137,66.4812,66.4137,66.4812,11100.0
2014-06-13 12:00:00,78.87,78.87,78.81,78.81,7300.0,66.4727,66.4727,66.4222,66.4222,7300.0
2014-06-13 12:05:00,78.8,78.83,78.79,78.79,12700.0,66.4137,66.439,66.4053,66.4053,12700.0
2014-06-13 12:10:00,78.8,78.8,78.75,78.75,17200.0,66.4137,66.4137,66.3716,66.3716,17200.0
2014-06-13 12:15:00,78.74,78.76,78.73,78.74,7900.0,66.3632,66.38,66.3547,66.3632,7900.0
2014-06-13 12:20:00,78.75,78.87,78.74,78.86,63800.0,66.3716,66.4727,66.3632,66.4643,63800.0
2014-06-13 12:25:00,78.87,78.9,78.83,78.85,18600.0,66.4727,66.498,66.439,66.4559,18600.0
2014-06-13 12:30:00,78.85,78.9,78.85,78.9,8500.0,66.4559,66.498,66.4559,66.498,8500.0
2014-06-13 12:35:00,78.88,78.88,78.81,78.81,8500.0,66.4812,66.4812,66.4222,66.4222,8500.0
2014-06-13 12:40:00,78.82,78.83,78.79,78.82,13200.0,66.4306,66.439,66.4053,66.4306,13200.0
2014-06-13 12:45:00,78.82,78.85,78.82,78.83,12900.0,66.4306,66.4559,66.4306,66.439,12900.0
2014-06-13 12:50:00,78.83,78.89,78.82,78.84,13300.0,66.439,66.4896,66.4306,66.4475,13300.0
2014-06-13 12:55:00,78.84,78.87,78.83,78.85,6400.0,66.4475,66.4727,66.439,66.4559,6400.0
2014-06-13 13:00:00,78.84,78.87,78.83,78.85,12900.0,66.4475,66.4727,66.439,66.4559,12900.0
2014-06-13 13:05:00,78.84,78.84,78.8,78.82,7200.0,66.4475,66.4475,66.4137,66.4306,7200.0
2014-06-13 13:10:00,78.82,78.83,78.79,78.8,8200.0,66.4306,66.439,66.4053,66.4137,8200.0
2014-06-13 13:15:00,78.81,78.85,78.79,78.85,5800.0,66.4222,66.4559,66.4053,66.4559,5800.0
2014-06-13 13:20:00,78.84,78.85,78.83,78.85,6800.0,66.4475,66.4559,66.439,66.4559,6800.0
2014-06-13 13:25:00,78.84,78.84,78.83,78.83,4600.0,66.4475,66.4475,66.439,66.439,4600.0
2014-06-13 13:30:00,78.83,78.85,78.81,78.85,15300.0,66.439,66.4559,66.4222,66.4559,15300.0
2014-06-13 13:35:00,78.84,78.85,78.84,78.84,4800.0,66.4475,66.4559,66.4475,66.4475,4800.0
2014-06-13 13:40:00,78.85,78.9,78.83,78.9,12800.0,66.4559,66.498,66.439,66.498,12800.0
2014-06-13 13:45:00,78.91,78.91,78.88,78.88,11700.0,66.5065,66.5065,66.4812,66.4812,11700.0
2014-06-13 13:50:00,78.89,78.96,78.88,78.95,35100.0,66.4896,66.5486,66.4812,66.5402,35100.0
2014-06-13 13:55:00,78.97,78.97,78.91,78.95,9200.0,66.557,66.557,66.5065,66.5402,9200.0
2014-06-13 14:00:00,78.94,78.95,78.92,78.94,7500.0,66.5317,66.5402,66.5149,66.5317,7500.0
2014-06-13 14:05:00,78.94,78.94,78.91,78.93,9900.0,66.5317,66.5317,66.5065,66.5233,9900.0
2014-06-13 14:10:00,78.94,78.95,78.92,78.94,5000.0,66.5317,66.5402,66.5149,66.5317,5000.0
2014-06-13 14:15:00,78.93,79.0,78.93,78.99,20200.0,66.5233,66.5823,66.5233,66.5739,20200.0
2014-06-13 14:20:00,78.99,78.99,78.98,78.98,9400.0,66.5739,66.5739,66.5654,66.5654,9400.0
2014-06-13 14:25:00,78.99,78.99,78.95,78.97,28900.0,66.5739,66.5739,66.5402,66.557,28900.0
2014-06-13 14:30:00,78.98,79.01,78.98,79.0,17900.0,66.5654,66.5907,66.5654,66.5823,17900.0
2014-06-13 14:35:00,79.0,79.01,78.99,79.0,9600.0,66.5823,66.5907,66.5739,66.5823,9600.0
2014-06-13 14:40:00,79.0,79.01,78.99,79.0,9400.0,66.5823,66.5907,66.5739,66.5823,9400.0
2014-06-13 14:45:00,79.01,79.06,79.0,79.05,23700.0,66.5907,66.6329,66.5823,66.6244,23700.0
2014-06-13 14:50:00,79.05,79.07,79.04,79.06,16300.0,66.6244,66.6413,66.616,66.6329,16300.0
2014-06-13 14:55:00,79.06,79.07,79.04,79.06,28800.0,66.6329,66.6413,66.616,66.6329,28800.0
2014-06-13 15:00:00,79.06,79.09,79.05,79.06,12700.0,66.6329,66.6582,66.6244,66.6329,12700.0
2014-06-13 15:05:00,79.06,79.11,79.05,79.09,13900.0,66.6329,66.675,66.6244,66.6582,13900.0
2014-06-13 15:10:00,79.09,79.1,79.07,79.09,30900.0,66.6582,66.6666,66.6413,66.6582,30900.0
2014-06-13 15:15:00,79.09,79.1,79.06,79.06,21000.0,66.6582,66.6666,66.6329,66.6329,21000.0
2014-06-13 15:20:00,79.05,79.07,79.04,79.04,52200.0,66.6244,66.6413,66.616,66.616,52200.0
2014-06-13 15:25:00,79.04,79.08,79.03,79.03,26000.0,66.616,66.6497,66.6076,66.6076,26000.0
2014-06-13 15:30:00,79.04,79.04,78.97,79.01,33800.0,66.616,66.616,66.557,66.5907,33800.0
2014-06-13 15:35:00,79.02,79.08,79.02,79.08,24000.0,66.5992,66.6497,66.5992,66.6497,24000.0
2014-06-13 15:40:00,79.08,79.09,79.05,79.06,29300.0,66.6497,66.6582,66.6244,66.6329,29300.0
2014-06-13 15:45:00,79.05,79.05,78.99,79.03,66400.0,66.6244,66.6244,66.5739,66.6076,66400.0
2014-06-13 15:50:00,79.03,79.11,79.03,79.09,73800.0,66.6076,66.675,66.6076,66.6582,73800.0
2014-06-13 15:55:00,79.1,79.2,79.08,79.16,186300.0,66.6666,66.7509,66.6497,66.7172,186300.0
2014-06-16 09:30:00,79.18,79.21,78.64,78.73,63700.0,66.734,66.7593,66.2789,66.3547,63700.0
2014-06-16 09:35:00,78.71,78.88,78.63,78.78,67000.0,66.3379,66.4812,66.2705,66.3969,67000.0
2014-06-16 09:40:00,78.79,78.99,78.79,78.91,58800.0,66.4053,66.5739,66.4053,66.5065,58800.0
2014-06-16 09:45:00,78.92,78.98,78.87,78.94,25700.0,66.5149,66.5654,66.4727,66.5317,25700.0
2014-06-16 09:50:00,78.95,79.08,78.92,79.02,13600.0,66.5402,66.6497,66.5149,66.5992,13600.0
2014-06-16 09:55:00,79.03,79.12,78.93,78.93,13800.0,66.6076,66.6834,66.5233,66.5233,13800.0
2014-06-16 10:00:00,78.94,78.96,78.89,78.94,25700.0,66.5317,66.5486,66.4896,66.5317,25700.0
2014-06-16 10:05:00,78.94,78.96,78.86,78.89,37000.0,66.5317,66.5486,66.4643,66.4896,37000.0
2014-06-16 10:10:00,78.9,78.97,78.89,78.96,30200.0,66.498,66.557,66.4896,66.5486,30200.0
2014-06-16 10:15:00,78.96,78.97,78.92,78.95,26900.0,66.5486,66.557,66.5149,66.5402,26900.0
2014-06-16 10:20:00,78.96,78.96,78.91,78.96,27000.0,66.5486,66.5486,66.5065,66.5486,27000.0
2014-06-16 10:25:00,78.96,78.96,78.93,78.94,33200.0,66.5486,66.5486,66.5233,66.5317,33200.0
2014-06-16 10:30:00,78.95,78.95,78.91,78.94,31300.0,66.5402,66.5402,66.5065,66.5317,31300.0
2014-06-16 10:35:00,78.95,78.95,78.92,78.92,30600.0,66.5402,66.5402,66.5149,66.5149,30600.0
2014-06-16 10:40:00,78.94,79.06,78.93,79.06,20300.0,66.5317,66.6329,66.5233,66.6329,20300.0
2014-06-16 10:45:00,79.06,79.12,79.04,79.12,15700.0,66.6329,66.6834,66.616,66.6834,15700.0
2014-06-16 10:50:00,79.11,79.12,79.09,79.12,22400.0,66.675,66.6834,66.6582,66.6834,22400.0
2014-06-16 10:55:00,79.11,79.12,79.07,79.08,16400.0,66.675,66.6834,66.6413,66.6497,16400.0
2014-06-16 11:00:00,79.09,79.11,79.03,79.05,17500.0,66.6582,66.675,66.6076,66.6244,17500.0
2014-06-16 11:05:00,79.04,79.04,78.83,78.83,20200.0,66.616,66.616,66.439,66.439,20200.0
2014-06-16 11:10:00,78.83,78.84,78.77,78.79,29300.0,66.439,66.4475,66.3885,66.4053,29300.0
2014-06-16 11:15:00,78.79,78.79,78.67,78.67,30600.0,66.4053,66.4053,66.3042,66.3042,30600.0
2014-06-16 11:20:00,78.67,78.71,78.62,78.7,28300.0,66.3042,66.3379,66.262,66.3295,28300.0
2014-06-16 11:25:00,78.73,78.76,78.7,78.76,17900.0,66.3547,66.38,66.3295,66.38,17900.0
2014-06-16 11:30:00,78.75,78.76,78.62,78.63,26600.0,66.3716,66.38,66.262,66.2705,26600.0
2014-06-16 11:35:00,78.63,78.65,78.61,78.63,29300.0,66.2705,66.2873,66.2536,66.2705,29300.0
2014-06-16 11:40:00,78.62,78.63,78.62,78.63,36400.0,66.262,66.2705,66.262,66.2705,36400.0
2014-06-16 11:45:00,78.63,78.63,78.61,78.61,24600.0,66.2705,66.2705,66.2536,66.2536,24600.0
2014-06-16 11:50:00,78.6,78.63,78.59,78.63,45400.0,66.2452,66.2705,66.2368,66.2705,45400.0
2014-06-16 11:55:00,78.62,78.63,78.59,78.59,24500.0,66.262,66.2705,66.2368,66.2368,24500.0
2014-06-16 12:00:00,78.59,78.59,78.55,78.56,20300.0,66.2368,66.2368,66.203,66.2115,20300.0
2014-06-16 12:05:00,78.57,78.59,78.56,78.57,34400.0,66.2199,66.2368,66.2115,66.2199,34400.0
2014-06-16 12:10:00,78.57,78.63,78.56,78.63,31800.0,66.2199,66.2705,66.2115,66.2705,31800.0
2014-06-16 12:15:00,78.62,78.63,78.59,78.6,43200.0,66.262,66.2705,66.2368,66.2452,43200.0
2014-06-16 12:20:00,78.59,78.61,78.5,78.56,218500.0,66.2368,66.2536,66.1609,66.2115,218500.0
2014-06-16 12:25:00,78.56,78.56,78.52,78.56,33800.0,66.2115,66.2115,66.1778,66.2115,33800.0
2014-06-16 12:30:00,78.56,78.56,78.48,78.48,22100.0,66.2115,66.2115,66.144,66.144,22100.0
2014-06-16 12:35:00,78.48,78.49,78.42,78.43,18500.0,66.144,66.1525,66.0935,66.1019,18500.0
2014-06-16 12:40:00,78.43,78.46,78.42,78.43,27500.0,66.1019,66.1272,66.0935,66.1019,27500.0
2014-06-16 12:45:00,78.43,78.43,78.33,78.33,22100.0,66.1019,66.1019,66.0176,66.0176,22100.0
2014-06-16 12:50:00,78.34,78.38,78.34,78.38,16000.0,66.026,66.0598,66.026,66.0598,16000.0
2014-06-16 12:55:00,78.38,78.39,78.34,78.36,18600.0,66.0598,66.0682,66.026,66.0429,18600.0
2014-06-16 13:00:00,78.36,78.41,78.34,78.41,33000.0,66.0429,66.085,66.026,66.085,33000.0
2014-06-16 13:05:00,78.4,78.44,78.39,78.42,32600.0,66.0766,66.1103,66.0682,66.0935,32600.0
2014-06-16 13:10:00,78.42,78.44,78.38,78.39,20300.0,66.0935,66.1103,66.0598,66.0682,20300.0
2014-06-16 13:15:00,78.39,78.44,78.37,78.43,20000.0,66.0682,66.1103,66.0513,66.1019,20000.0
2014-06-16 13:20:00,78.43,78.44,78.41,78.41,14000.0,66.1019,66.1103,66.085,66.085,14000.0
2014-06-16 13:25:00,78.42,78.44,78.38,78.39,29600.0,66.0935,66.1103,66.0598,66.0682,29600.0
2014-06-16 13:30:00,78.4,78.43,78.38,78.42,23100.0,66.0766,66.1019,66.0598,66.0935,23100.0
2014-06-16 13:35:00,78.43,78.44,78.41,78.44,18800.0,66.1019,66.1103,66.085,66.1103,18800.0
2014-06-16 13:40:00,78.44,78.44,78.37,78.42,34700.0,66.1103,66.1103,66.0513,66.0935,34700.0
2014-06-16 13:45:00,78.43,78.44,78.37,78.38,26000.0,66.1019,66.1103,66.0513,66.0598,26000.0
2014-06-16 13:50:00,78.39,78.43,78.38,78.41,20600.0,66.0682,66.1019,66.0598,66.085,20600.0
2014-06-16 13:55:00,78.41,78.44,78.39,78.43,34900.0,66.085,66.1103,66.0682,66.1019,34900.0
2014-06-16 14:00:00,78.44,78.45,78.42,78.45,28700.0,66.1103,66.1188,66.0935,66.1188,28700.0
2014-06-16 14:05:00,78.45,78.45,78.39,78.4,36800.0,66.1188,66.1188,66.0682,66.0766,36800.0
2014-06-16 14:10:00,78.41,78.41,78.31,78.32,33600.0,66.085,66.085,66.0008,66.0092,33600.0
2014-06-16 14:15:00,78.32,78.33,78.23,78.23,36700.0,66.0092,66.0176,65.9333,65.9333,36700.0
2014-06-16 14:20:00,78.23,78.26,78.22,78.24,28600.0,65.9333,65.9586,65.9249,65.9418,28600.0
2014-06-16 14:25:00,78.24,78.29,78.24,78.26,34700.0,65.9418,65.9839,65.9418,65.9586,34700.0
2014-06-16 14:30:00,78.26,78.26,78.21,78.22,29000.0,65.9586,65.9586,65.9165,65.9249,29000.0
2014-06-16 14:35:00,78.23,78.23,78.16,78.16,31700.0,65.9333,65.9333,65.8743,65.8743,31700.0
2014-06-16 14:40:00,78.17,78.18,78.14,78.17,26000.0,65.8828,65.8912,65.8575,65.8828,26000.0
2014-06-16 14:45:00,78.17,78.2,78.14,78.18,30000.0,65.8828,65.9081,65.8575,65.8912,30000.0
2014-06-16 14:50:00,78.18,78.2,78.14,78.14,33700.0,65.8912,65.9081,65.8575,65.8575,33700.0
2014-06-16 14:55:00,78.14,78.16,78.07,78.07,56200.0,65.8575,65.8743,65.7985,65.7985,56200.0
2014-06-16 15:00:00,78.06,78.06,78.03,78.03,54300.0,65.7901,65.7901,65.7648,65.7648,54300.0
2014-06-16 15:05:00,78.03,78.04,78.03,78.03,27100.0,65.7648,65.7732,65.7648,65.7648,27100.0
2014-06-16 15:10:00,78.04,78.04,77.94,77.95,66400.0,65.7732,65.7732,65.6889,65.6974,66400.0
2014-06-16 15:15:00,77.95,77.95,77.87,77.91,60200.0,65.6974,65.6974,65.6299,65.6636,60200.0
2014-06-16 15:20:00,77.91,77.92,77.86,77.87,80600.0,65.6636,65.6721,65.6215,65.6299,80600.0
2014-06-16 15:25:00,77.88,77.9,77.88,77.89,84600.0,65.6384,65.6552,65.6384,65.6468,84600.0
2014-06-16 15:30:00,77.9,77.9,77.87,77.88,63600.0,65.6552,65.6552,65.6299,65.6384,63600.0
2014-06-16 15:35:00,77.88,77.88,77.82,77.82,113000.0,65.6384,65.6384,65.5878,65.5878,113000.0
2014-06-16 15:40:00,77.83,77.85,77.81,77.84,72800.0,65.5962,65.6131,65.5794,65.6046,72800.0
2014-06-16 15:45:00,77.84,77.9,77.83,77.83,101600.0,65.6046,65.6552,65.5962,65.5962,101600.0
2014-06-16 15:50:00,77.83,77.91,77.83,77.9,132700.0,65.5962,65.6636,65.5962,65.6552,132700.0
2014-06-16 15:55:00,77.9,78.01,77.89,78.0,219100.0,65.6552,65.7479,65.6468,65.7395,219100.0
2014-06-17 09:30:00,77.9,78.04,77.86,77.95,65300.0,65.6552,65.7732,65.6215,65.6974,65300.0
2014-06-17 09:35:00,77.94,78.01,77.81,77.95,97900.0,65.6889,65.7479,65.5794,65.6974,97900.0
2014-06-17 09:40:00,77.95,77.95,77.77,77.79,59800.0,65.6974,65.6974,65.5456,65.5625,59800.0
2014-06-17 09:45:00,77.79,78.06,77.78,78.05,65600.0,65.5625,65.7901,65.5541,65.7816,65600.0
2014-06-17 09:50:00,78.05,78.06,77.98,77.98,43000.0,65.7816,65.7901,65.7226,65.7226,43000.0
2014-06-17 09:55:00,77.98,78.06,77.93,77.93,26600.0,65.7226,65.7901,65.6805,65.6805,26600.0
2014-06-17 10:00:00,77.93,78.03,77.89,77.98,56100.0,65.6805,65.7648,65.6468,65.7226,56100.0
2014-06-17 10:05:00,77.98,78.0,77.91,78.0,60800.0,65.7226,65.7395,65.6636,65.7395,60800.0
2014-06-17 10:10:00,77.99,78.0,77.92,77.93,23900.0,65.7311,65.7395,65.6721,65.6805,23900.0
2014-06-17 10:15:00,77.93,77.97,77.89,77.97,23900.0,65.6805,65.7142,65.6468,65.7142,23900.0
2014-06-17 10:20:00,77.98,78.09,77.98,78.09,32300.0,65.7226,65.8153,65.7226,65.8153,32300.0
2014-06-17 10:25:00,78.08,78.09,78.0,78.05,33600.0,65.8069,65.8153,65.7395,65.7816,33600.0
2014-06-17 10:30:00,78.07,78.08,77.98,77.99,19500.0,65.7985,65.8069,65.7226,65.7311,19500.0
2014-06-17 10:35:00,77.99,77.99,77.94,77.95,19200.0,65.7311,65.7311,65.6889,65.6974,19200.0
2014-06-17 10:40:00,77.96,77.97,77.88,77.89,19900.0,65.7058,65.7142,65.6384,65.6468,19900.0
2014-06-17 10:45:00,77.9,77.9,77.78,77.79,21700.0,65.6552,65.6552,65.5541,65.5625,21700.0
2014-06-17 10:50:00,77.79,77.81,77.72,77.75,52500.0,65.5625,65.5794,65.5035,65.5288,52500.0
2014-06-17 10:55:00,77.74,77.77,77.71,77.73,18300.0,65.5204,65.5456,65.4951,65.5119,18300.0
2014-06-17 11:00:00,77.73,77.75,77.66,77.71,19400.0,65.5119,65.5288,65.4529,65.4951,19400.0
2014-06-17 11:05:00,77.72,77.74,77.61,77.62,34600.0,65.5035,65.5204,65.4108,65.4192,34600.0
2014-06-17 11:10:00,77.62,77.63,77.54,77.55,29900.0,65.4192,65.4277,65.3518,65.3602,29900.0
2014-06-17 11:15:00,77.54,77.74,77.53,77.74,45700.0,65.3518,65.5204,65.3434,65.5204,45700.0
2014-06-17 11:20:00,77.73,77.82,77.73,77.79,23100.0,65.5119,65.5878,65.5119,65.5625,23100.0
2014-06-17 11:25:00,77.8,77.83,77.71,77.72,17300.0,65.5709,65.5962,65.4951,65.5035,17300.0
2014-06-17 11:30:00,77.72,77.82,77.72,77.81,25500.0,65.5035,65.5878,65.5035,65.5794,25500.0
2014-06-17 11:35:00,77.81,77.86,77.81,77.85,20600.0,65.5794,65.6215,65.5794,65.6131,20600.0
2014-06-17 11:40:00,77.84,77.92,77.83,77.9,31800.0,65.6046,65.6721,65.5962,65.6552,31800.0
2014-06-17 11:45:00,77.91,77.91,77.83,77.84,17900.0,65.6636,65.6636,65.5962,65.6046,17900.0
2014-06-17 11:50:00,77.84,77.89,77.84,77.86,26600.0,65.6046,65.6468,65.6046,65.6215,26600.0
2014-06-17 11:55:00,77.87,77.9,77.86,77.88,20200.0,65.6299,65.6552,65.6215,65.6384,20200.0
2014-06-17 12:00:00,77.86,77.87,77.85,77.86,18200.0,65.6215,65.6299,65.6131,65.6215,18200.0
2014-06-17 12:05:00,77.87,77.87,77.76,77.77,11800.0,65.6299,65.6299,65.5372,65.5456,11800.0
2014-06-17 12:10:00,77.76,77.86,77.76,77.82,16400.0,65.5372,65.6215,65.5372,65.5878,16400.0
2014-06-17 12:15:00,77.83,77.88,77.81,77.88,16300.0,65.5962,65.6384,65.5794,65.6384,16300.0
2014-06-17 12:20:00,77.87,77.88,77.86,77.87,9900.0,65.6299,65.6384,65.6215,65.6299,9900.0
2014-06-17 12:25:00,77.87,77.88,77.85,77.87,23300.0,65.6299,65.6384,65.6131,65.6299,23300.0
2014-06-17 12:30:00,77.86,77.89,77.86,77.86,24400.0,65.6215,65.6468,65.6215,65.6215,24400.0
2014-06-17 12:35:00,77.87,77.89,77.86,77.89,13000.0,65.6299,65.6468,65.6215,65.6468,13000.0
2014-06-17 12:40:00,77.88,77.89,77.86,77.87,35600.0,65.6384,65.6468,65.6215,65.6299,35600.0
2014-06-17 12:45:00,77.86,77.89,77.86,77.88,15100.0,65.6215,65.6468,65.6215,65.6384,15100.0
2014-06-17 12:50:00,77.87,77.9,77.87,77.9,18200.0,65.6299,65.6552,65.6299,65.6552,18200.0
2014-06-17 12:55:00,77.9,77.9,77.88,77.9,29100.0,65.6552,65.6552,65.6384,65.6552,29100.0
2014-06-17 13:00:00,77.9,77.9,77.83,77.83,28400.0,65.6552,65.6552,65.5962,65.5962,28400.0
2014-06-17 13:05:00,77.82,77.84,77.76,77.84,14200.0,65.5878,65.6046,65.5372,65.6046,14200.0
2014-06-17 13:10:00,77.83,77.87,77.81,77.87,12400.0,65.5962,65.6299,65.5794,65.6299,12400.0
2014-06-17 13:15:00,77.87,77.88,77.86,77.87,13800.0,65.6299,65.6384,65.6215,65.6299,13800.0
2014-06-17 13:20:00,77.87,77.88,77.84,77.85,19200.0,65.6299,65.6384,65.6046,65.6131,19200.0
2014-06-17 13:25:00,77.84,77.85,77.76,77.77,16600.0,65.6046,65.6131,65.5372,65.5456,16600.0
2014-06-17 13:30:00,77.78,77.88,77.78,77.85,14300.0,65.5541,65.6384,65.5541,65.6131,14300.0
2014-06-17 13:35:00,77.85,77.89,77.84,77.89,42200.0,65.6131,65.6468,65.6046,65.6468,42200.0
2014-06-17 13:40:00,77.9,77.98,77.9,77.97,27800.0,65.6552,65.7226,65.6552,65.7142,27800.0
2014-06-17 13:45:00,77.98,78.03,77.97,77.98,21900.0,65.7226,65.7648,65.7142,65.7226,21900.0
2014-06-17 13:50:00,77.98,78.02,77.97,77.99,26000.0,65.7226,65.7563,65.7142,65.7311,26000.0
2014-06-17 13:55:00,77.99,78.07,77.99,78.06,24600.0,65.7311,65.7985,65.7311,65.7901,24600.0
2014-06-17 14:00:00,78.06,78.06,77.97,77.97,18000.0,65.7901,65.7901,65.7142,65.7142,18000.0
2014-06-17 14:05:00,77.98,78.04,77.98,78.04,17000.0,65.7226,65.7732,65.7226,65.7732,17000.0
2014-06-17 14:10:00,78.04,78.04,78.03,78.04,19400.0,65.7732,65.7732,65.7648,65.7732,19400.0
2014-06-17 14:15:00,78.04,78.08,78.04,78.07,28400.0,65.7732,65.8069,65.7732,65.7985,28400.0
2014-06-17 14:20:00,78.06,78.14,78.06,78.11,33800.0,65.7901,65.8575,65.7901,65.8322,33800.0
2014-06-17 14:25:00,78.11,78.12,78.09,78.09,19700.0,65.8322,65.8406,65.8153,65.8153,19700.0
2014-06-17 14:30:00,78.09,78.13,78.09,78.12,36400.0,65.8153,65.8491,65.8153,65.8406,36400.0
2014-06-17 14:35:00,78.11,78.12,78.11,78.12,26300.0,65.8322,65.8406,65.8322,65.8406,26300.0
2014-06-17 14:40:00,78.12,78.12,78.03,78.08,28900.0,65.8406,65.8406,65.7648,65.8069,28900.0
2014-06-17 14:45:00,78.08,78.17,78.08,78.15,42700.0,65.8069,65.8828,65.8069,65.8659,42700.0
2014-06-17 14:50:00,78.15,78.15,78.1,78.11,91800.0,65.8659,65.8659,65.8238,65.8322,91800.0
2014-06-17 14:55:00,78.11,78.18,78.11,78.15,44000.0,65.8322,65.8912,65.8322,65.8659,44000.0
2014-06-17 15:00:00,78.15,78.19,78.14,78.15,30200.0,65.8659,65.8996,65.8575,65.8659,30200.0
2014-06-17 15:05:00,78.16,78.16,78.08,78.16,26300.0,65.8743,65.8743,65.8069,65.8743,26300.0
2014-06-17 15:10:00,78.16,78.18,78.09,78.17,22800.0,65.8743,65.8912,65.8153,65.8828,22800.0
2014-06-17 15:15:00,78.17,78.2,78.14,78.15,36800.0,65.8828,65.9081,65.8575,65.8659,36800.0
2014-06-17 15:20:00,78.16,78.18,78.12,78.12,24400.0,65.8743,65.8912,65.8406,65.8406,24400.0
2014-06-17 15:25:00,78.12,78.16,78.09,78.16,45200.0,65.8406,65.8743,65.8153,65.8743,45200.0
2014-06-17 15:30:00,78.16,78.2,78.11,78.2,26100.0,65.8743,65.9081,65.8322,65.9081,26100.0
2014-06-17 15:35:00,78.2,78.22,78.18,78.18,38800.0,65.9081,65.9249,65.8912,65.8912,38800.0
2014-06-17 15:40:00,78.18,78.25,78.18,78.24,68900.0,65.8912,65.9502,65.8912,65.9418,68900.0
2014-06-17 15:45:00,78.23,78.23,78.17,78.18,49100.0,65.9333,65.9333,65.8828,65.8912,49100.0
2014-06-17 15:50:00,78.18,78.19,78.11,78.13,96300.0,65.8912,65.8996,65.8322,65.8491,96300.0
2014-06-17 15:55:00,78.12,78.19,78.09,78.17,172800.0,65.8406,65.8996,65.8153,65.8828,172800.0
2014-06-18 09:30:00,78.17,78.25,78.05,78.11,6500.0,65.8828,65.9502,65.7816,65.8322,6500.0
2014-06-18 09:35:00,78.09,78.43,78.06,78.43,136500.0,65.8153,66.1019,65.7901,66.1019,136500.0
2014-06-18 09:40:00,78.41,78.43,78.18,78.3,70400.0,66.085,66.1019,65.8912,65.9923,70400.0
2014-06-18 09:45:00,78.28,78.32,77.96,78.05,56700.0,65.9755,66.0092,65.7058,65.7816,56700.0
2014-06-18 09:50:00,78.04,78.27,78.03,78.22,30400.0,65.7732,65.9671,65.7648,65.9249,30400.0
2014-06-18 09:55:00,78.23,78.4,78.21,78.38,31100.0,65.9333,66.0766,65.9165,66.0598,31100.0
2014-06-18 10:00:00,78.38,78.43,78.33,78.34,98700.0,66.0598,66.1019,66.0176,66.026,98700.0
2014-06-18 10:05:00,78.34,78.42,78.3,78.34,40400.0,66.026,66.0935,65.9923,66.026,40400.0
2014-06-18 10:10:00,78.33,78.36,78.21,78.32,52200.0,66.0176,66.0429,65.9165,66.0092,52200.0
2014-06-18 10:15:00,78.31,78.35,78.25,78.27,62600.0,66.0008,66.0345,65.9502,65.9671,62600.0
2014-06-18 10:20:00,78.26,78.26,78.12,78.13,48800.0,65.9586,65.9586,65.8406,65.8491,48800.0
2014-06-18 10:25:00,78.13,78.13,78.04,78.06,41100.0,65.8491,65.8491,65.7732,65.7901,41100.0
2014-06-18 10:30:00,78.06,78.1,77.98,78.01,110000.0,65.7901,65.8238,65.7226,65.7479,110000.0
2014-06-18 10:35:00,78.0,78.05,77.99,78.05,14900.0,65.7395,65.7816,65.7311,65.7816,14900.0
2014-06-18 10:40:00,78.06,78.06,77.9,77.91,16200.0,65.7901,65.7901,65.6552,65.6636,16200.0
2014-06-18 10:45:00,77.91,77.95,77.89,77.94,13700.0,65.6636,65.6974,65.6468,65.6889,13700.0
2014-06-18 10:50:00,77.94,78.0,77.92,78.0,500900.0,65.6889,65.7395,65.6721,65.7395,500900.0
2014-06-18 10:55:00,78.01,78.01,77.83,77.83,19500.0,65.7479,65.7479,65.5962,65.5962,19500.0
2014-06-18 11:00:00,77.82,77.83,77.78,77.8,17400.0,65.5878,65.5962,65.5541,65.5709,17400.0
2014-06-18 11:05:00,77.8,77.83,77.8,77.82,44300.0,65.5709,65.5962,65.5709,65.5878,44300.0
2014-06-18 11:10:00,77.83,77.87,77.81,77.86,24700.0,65.5962,65.6299,65.5794,65.6215,24700.0
2014-06-18 11:15:00,77.86,78.0,77.86,77.99,48500.0,65.6215,65.7395,65.6215,65.7311,48500.0
2014-06-18 11:20:00,78.0,78.07,78.0,78.07,23900.0,65.7395,65.7985,65.7395,65.7985,23900.0
2014-06-18 11:25:00,78.06,78.09,78.05,78.05,26900.0,65.7901,65.8153,65.7816,65.7816,26900.0
2014-06-18 11:30:00,78.05,78.12,78.04,78.11,27800.0,65.7816,65.8406,65.7732,65.8322,27800.0
2014-06-18 11:35:00,78.12,78.12,78.06,78.07,16000.0,65.8406,65.8406,65.7901,65.7985,16000.0
2014-06-18 11:40:00,78.08,78.11,78.07,78.1,14000.0,65.8069,65.8322,65.7985,65.8238,14000.0
2014-06-18 11:45:00,78.11,78.11,78.09,78.11,13100.0,65.8322,65.8322,65.8153,65.8322,13100.0
2014-06-18 11:50:00,78.11,78.15,78.09,78.13,21400.0,65.8322,65.8659,65.8153,65.8491,21400.0
2014-06-18 11:55:00,78.13,78.16,78.12,78.14,12800.0,65.8491,65.8743,65.8406,65.8575,12800.0
2014-06-18 12:00:00,78.14,78.19,78.14,78.17,19500.0,65.8575,65.8996,65.8575,65.8828,19500.0
2014-06-18 12:05:00,78.17,78.18,78.11,78.17,27000.0,65.8828,65.8912,65.8322,65.8828,27000.0
2014-06-18 12:10:00,78.18,78.2,78.17,78.18,18400.0,65.8912,65.9081,65.8828,65.8912,18400.0
2014-06-18 12:15:00,78.18,78.26,78.17,78.26,15700.0,65.8912,65.9586,65.8828,65.9586,15700.0
2014-06-18 12:20:00,78.26,78.29,78.26,78.27,28700.0,65.9586,65.9839,65.9586,65.9671,28700.0
2014-06-18 12:25:00,78.26,78.36,78.26,78.36,21600.0,65.9586,66.0429,65.9586,66.0429,21600.0
2014-06-18 12:30:00,78.36,78.37,78.34,78.34,28200.0,66.0429,66.0513,66.026,66.026,28200.0
2014-06-18 12:35:00,78.35,78.36,78.33,78.33,32700.0,66.0345,66.0429,66.0176,66.0176,32700.0
2014-06-18 12:40:00,78.34,78.34,78.31,78.33,17600.0,66.026,66.026,66.0008,66.0176,17600.0
2014-06-18 12:45:00,78.33,78.36,78.32,78.36,21700.0,66.0176,66.0429,66.0092,66.0429,21700.0
2014-06-18 12:50:00,78.36,78.46,78.36,78.45,40300.0,66.0429,66.1272,66.0429,66.1188,40300.0
2014-06-18 12:55:00,78.44,78.48,78.43,78.47,15500.0,66.1103,66.144,66.1019,66.1356,15500.0
2014-06-18 13:00:00,78.47,78.48,78.41,78.44,30900.0,66.1356,66.144,66.085,66.1103,30900.0
2014-06-18 13:05:00,78.44,78.44,78.4,78.44,15800.0,66.1103,66.1103,66.0766,66.1103,15800.0
2014-06-18 13:10:00,78.44,78.45,78.43,78.43,15700.0,66.1103,66.1188,66.1019,66.1019,15700.0
2014-06-18 13:15:00,78.44,78.44,78.42,78.42,11800.0,66.1103,66.1103,66.0935,66.0935,11800.0
2014-06-18 13:20:00,78.43,78.45,78.42,78.45,40100.0,66.1019,66.1188,66.0935,66.1188,40100.0
2014-06-18 13:25:00,78.46,78.46,78.42,78.42,25700.0,66.1272,66.1272,66.0935,66.0935,25700.0
2014-06-18 13:30:00,78.41,78.43,78.4,78.41,16900.0,66.085,66.1019,66.0766,66.085,16900.0
2014-06-18 13:35:00,78.4,78.42,78.34,78.37,26200.0,66.0766,66.0935,66.026,66.0513,26200.0
2014-06-18 13:40:00,78.38,78.4,78.37,78.4,12800.0,66.0598,66.0766,66.0513,66.0766,12800.0
2014-06-18 13:45:00,78.4,78.42,78.39,78.4,17800.0,66.0766,66.0935,66.0682,66.0766,17800.0
2014-06-18 13:50:00,78.4,78.46,78.4,78.44,28600.0,66.0766,66.1272,66.0766,66.1103,28600.0
2014-06-18 13:55:00,78.45,78.46,78.38,78.39,17500.0,66.1188,66.1272,66.0598,66.0682,17500.0
2014-06-18 14:00:00,78.36,78.62,78.22,78.48,121700.0,66.0429,66.262,65.9249,66.144,121700.0
2014-06-18 14:05:00,78.47,78.47,78.29,78.41,96700.0,66.1356,66.1356,65.9839,66.085,96700.0
2014-06-18 14:10:00,78.42,78.52,78.41,78.48,37300.0,66.0935,66.1778,66.085,66.144,37300.0
2014-06-18 14:15:00,78.5,78.52,78.43,78.46,66500.0,66.1609,66.1778,66.1019,66.1272,66500.0
2014-06-18 14:20:00,78.48,78.52,78.45,78.52,160000.0,66.144,66.1778,66.1188,66.1778,160000.0
2014-06-18 14:25:00,78.53,78.53,78.44,78.46,69100.0,66.1862,66.1862,66.1103,66.1272,69100.0
2014-06-18 14:30:00,78.47,78.59,78.46,78.57,82800.0,66.1356,66.2368,66.1272,66.2199,82800.0
2014-06-18 14:35:00,78.57,78.65,78.57,78.63,32200.0,66.2199,66.2873,66.2199,66.2705,32200.0
2014-06-18 14:40:00,78.62,78.62,78.5,78.6,30900.0,66.262,66.262,66.1609,66.2452,30900.0
2014-06-18 14:45:00,78.59,78.62,78.58,78.62,35100.0,66.2368,66.262,66.2283,66.262,35100.0
2014-06-18 14:50:00,78.62,78.77,78.62,78.75,46600.0,66.262,66.3885,66.262,66.3716,46600.0
2014-06-18 14:55:00,78.76,78.83,78.76,78.82,48100.0,66.38,66.439,66.38,66.4306,48100.0
2014-06-18 15:00:00,78.83,78.95,78.8,78.89,64100.0,66.439,66.5402,66.4137,66.4896,64100.0
2014-06-18 15:05:00,78.89,79.01,78.89,79.0,39000.0,66.4896,66.5907,66.4896,66.5823,39000.0
2014-06-18 15:10:00,79.0,79.0,78.88,78.94,40500.0,66.5823,66.5823,66.4812,66.5317,40500.0
2014-06-18 15:15:00,78.91,79.04,78.91,79.02,113200.0,66.5065,66.616,66.5065,66.5992,113200.0
2014-06-18 15:20:00,79.01,79.07,78.98,79.06,65200.0,66.5907,66.6413,66.5654,66.6329,65200.0
2014-06-18 15:25:00,79.05,79.08,79.02,79.06,78900.0,66.6244,66.6497,66.5992,66.6329,78900.0
2014-06-18 15:30:00,79.06,79.08,79.06,79.07,61600.0,66.6329,66.6497,66.6329,66.6413,61600.0
2014-06-18 15:35:00,79.07,79.2,79.06,79.18,127200.0,66.6413,66.7509,66.6329,66.734,127200.0
2014-06-18 15:40:00,79.18,79.3,79.17,79.3,89300.0,66.734,66.8351,66.7256,66.8351,89300.0
2014-06-18 15:45:00,79.3,79.37,79.26,79.35,131500.0,66.8351,66.8941,66.8014,66.8773,131500.0
2014-06-18 15:50:00,79.35,79.36,79.22,79.25,133100.0,66.8773,66.8857,66.7677,66.793,133100.0
2014-06-18 15:55:00,79.25,79.27,79.21,79.22,210300.0,66.793,66.8099,66.7593,66.7677,210300.0
2014-06-19 09:30:00,79.35,79.5,79.3,79.47,78800.0,66.8773,67.0037,66.8351,66.9784,78800.0
2014-06-19 09:35:00,79.44,79.48,79.39,79.4,19300.0,66.9531,66.9869,66.911,66.9194,19300.0
2014-06-19 09:40:00,79.39,79.48,79.26,79.45,28900.0,66.911,66.9869,66.8014,66.9616,28900.0
2014-06-19 09:45:00,79.45,79.45,79.33,79.39,40800.0,66.9616,66.9616,66.8604,66.911,40800.0
2014-06-19 09:50:00,79.38,79.53,79.37,79.52,55300.0,66.9026,67.029,66.8941,67.0206,55300.0
2014-06-19 09:55:00,79.51,79.54,79.46,79.51,25900.0,67.0121,67.0374,66.97,67.0121,25900.0
2014-06-19 10:00:00,79.53,79.53,79.47,79.49,31000.0,67.029,67.029,66.9784,66.9953,31000.0
2014-06-19 10:05:00,79.49,79.52,79.45,79.51,23900.0,66.9953,67.0206,66.9616,67.0121,23900.0
2014-06-19 10:10:00,79.51,79.54,79.48,79.54,20600.0,67.0121,67.0374,66.9869,67.0374,20600.0
2014-06-19 10:15:00,79.54,79.59,79.53,79.59,30600.0,67.0374,67.0796,67.029,67.0796,30600.0
2014-06-19 10:20:00,79.58,79.68,79.58,79.67,27900.0,67.0711,67.1554,67.0711,67.147,27900.0
2014-06-19 10:25:00,79.68,79.69,79.64,79.69,18800.0,67.1554,67.1638,67.1217,67.1638,18800.0
2014-06-19 10:30:00,79.69,79.69,79.64,79.66,23300.0,67.1638,67.1638,67.1217,67.1386,23300.0
2014-06-19 10:35:00,79.67,79.78,79.67,79.78,19800.0,67.147,67.2397,67.147,67.2397,19800.0
2014-06-19 10:40:00,79.79,79.92,79.78,79.92,42500.0,67.2481,67.3577,67.2397,67.3577,42500.0
2014-06-19 10:45:00,79.91,79.98,79.9,79.92,34900.0,67.3493,67.4083,67.3408,67.3577,34900.0
2014-06-19 10:50:00,79.92,79.99,79.88,79.94,40700.0,67.3577,67.4167,67.324,67.3746,40700.0
2014-06-19 10:55:00,79.95,79.99,79.88,79.98,43300.0,67.383,67.4167,67.324,67.4083,43300.0
2014-06-19 11:00:00,79.97,80.0,79.91,79.97,71400.0,67.3998,67.4251,67.3493,67.3998,71400.0
2014-06-19 11:05:00,79.97,80.0,79.9,79.96,26300.0,67.3998,67.4251,67.3408,67.3914,26300.0
2014-06-19 11:10:00,79.96,80.04,79.96,80.04,43700.0,67.3914,67.4588,67.3914,67.4588,43700.0
2014-06-19 11:15:00,80.03,80.03,79.99,80.02,56200.0,67.4504,67.4504,67.4167,67.442,56200.0
2014-06-19 11:20:00,80.02,80.06,80.0,80.01,35500.0,67.442,67.4757,67.4251,67.4335,35500.0
2014-06-19 11:25:00,80.0,80.05,79.97,79.98,32600.0,67.4251,67.4673,67.3998,67.4083,32600.0
2014-06-19 11:30:00,79.98,80.03,79.97,80.0,18000.0,67.4083,67.4504,67.3998,67.4251,18000.0
2014-06-19 11:35:00,80.0,80.01,79.98,79.99,19400.0,67.4251,67.4335,67.4083,67.4167,19400.0
2014-06-19 11:40:00,79.99,80.01,79.98,79.99,25400.0,67.4167,67.4335,67.4083,67.4167,25400.0
2014-06-19 11:45:00,79.98,80.01,79.97,79.97,151300.0,67.4083,67.4335,67.3998,67.3998,151300.0
2014-06-19 11:50:00,79.97,79.98,79.87,79.95,18800.0,67.3998,67.4083,67.3156,67.383,18800.0
2014-06-19 11:55:00,79.94,79.98,79.93,79.98,14900.0,67.3746,67.4083,67.3661,67.4083,14900.0
2014-06-19 12:00:00,79.98,80.04,79.98,80.03,25600.0,67.4083,67.4588,67.4083,67.4504,25600.0
2014-06-19 12:05:00,80.03,80.21,80.03,80.19,40600.0,67.4504,67.6021,67.4504,67.5853,40600.0
2014-06-19 12:10:00,80.2,80.2,80.1,80.15,18500.0,67.5937,67.5937,67.5094,67.5515,18500.0
2014-06-19 12:15:00,80.14,80.22,80.14,80.21,10600.0,67.5431,67.6105,67.5431,67.6021,10600.0
2014-06-19 12:20:00,80.21,80.21,80.11,80.15,22400.0,67.6021,67.6021,67.5178,67.5515,22400.0
2014-06-19 12:25:00,80.16,80.21,80.16,80.17,13400.0,67.56,67.6021,67.56,67.5684,13400.0
2014-06-19 12:30:00,80.16,80.18,80.11,80.12,14200.0,67.56,67.5768,67.5178,67.5263,14200.0
2014-06-19 12:35:00,80.11,80.13,80.1,80.13,14400.0,67.5178,67.5347,67.5094,67.5347,14400.0
2014-06-19 12:40:00,80.13,80.14,80.03,80.03,142000.0,67.5347,67.5431,67.4504,67.4504,142000.0
2014-06-19 12:45:00,80.03,80.11,80.02,80.1,13000.0,67.4504,67.5178,67.442,67.5094,13000.0
2014-06-19 12:50:00,80.11,80.23,80.11,80.23,166200.0,67.5178,67.619,67.5178,67.619,166200.0
2014-06-19 12:55:00,80.22,80.28,80.2,80.26,28800.0,67.6105,67.6611,67.5937,67.6443,28800.0
2014-06-19 13:00:00,80.26,80.26,80.2,80.22,28500.0,67.6443,67.6443,67.5937,67.6105,28500.0
2014-06-19 13:05:00,80.22,80.26,80.21,80.25,16000.0,67.6105,67.6443,67.6021,67.6358,16000.0
2014-06-19 13:10:00,80.25,80.26,80.2,80.22,47500.0,67.6358,67.6443,67.5937,67.6105,47500.0
2014-06-19 13:15:00,80.21,80.25,80.21,80.23,22200.0,67.6021,67.6358,67.6021,67.619,22200.0
2014-06-19 13:20:00,80.23,80.31,80.23,80.31,62900.0,67.619,67.6864,67.619,67.6864,62900.0
2014-06-19 13:25:00,80.31,80.41,80.31,80.41,104500.0,67.6864,67.7707,67.6864,67.7707,104500.0
2014-06-19 13:30:00,80.41,80.42,80.36,80.4,33700.0,67.7707,67.7791,67.7285,67.7622,33700.0
2014-06-19 13:35:00,80.39,80.42,80.37,80.37,24800.0,67.7538,67.7791,67.737,67.737,24800.0
2014-06-19 13:40:00,80.37,80.43,80.37,80.42,24100.0,67.737,67.7875,67.737,67.7791,24100.0
2014-06-19 13:45:00,80.42,80.47,80.4,80.47,31600.0,67.7791,67.8212,67.7622,67.8212,31600.0
2014-06-19 13:50:00,80.46,80.55,80.46,80.53,30600.0,67.8128,67.8887,67.8128,67.8718,30600.0
2014-06-19 13:55:00,80.53,80.54,80.44,80.44,42500.0,67.8718,67.8802,67.796,67.796,42500.0
2014-06-19 14:00:00,80.44,80.48,80.42,80.48,30100.0,67.796,67.8297,67.7791,67.8297,30100.0
2014-06-19 14:05:00,80.48,80.49,80.47,80.48,36900.0,67.8297,67.8381,67.8212,67.8297,36900.0
2014-06-19 14:10:00,80.49,80.58,80.48,80.58,32500.0,67.8381,67.914,67.8297,67.914,32500.0
2014-06-19 14:15:00,80.58,80.67,80.57,80.67,45500.0,67.914,67.9898,67.9055,67.9898,45500.0
2014-06-19 14:20:00,80.66,80.77,80.64,80.76,68700.0,67.9814,68.0741,67.9645,68.0657,68700.0
2014-06-19 14:25:00,80.75,80.79,80.71,80.76,92500.0,68.0572,68.0909,68.0235,68.0657,92500.0
2014-06-19 14:30:00,80.76,80.76,80.65,80.69,49900.0,68.0657,68.0657,67.9729,68.0067,49900.0
2014-06-19 14:35:00,80.69,80.74,80.68,80.74,30800.0,68.0067,68.0488,67.9982,68.0488,30800.0
2014-06-19 14:40:00,80.74,80.76,80.56,80.56,80900.0,68.0488,68.0657,67.8971,67.8971,80900.0
2014-06-19 14:45:00,80.56,80.57,80.49,80.53,34100.0,67.8971,67.9055,67.8381,67.8718,34100.0
2014-06-19 14:50:00,80.55,80.56,80.48,80.49,26300.0,67.8887,67.8971,67.8297,67.8381,26300.0
2014-06-19 14:55:00,80.5,80.52,80.45,80.46,61800.0,67.8465,67.8634,67.8044,67.8128,61800.0
2014-06-19 15:00:00,80.45,80.47,80.39,80.45,102300.0,67.8044,67.8212,67.7538,67.8044,102300.0
2014-06-19 15:05:00,80.45,80.45,80.4,80.42,48500.0,67.8044,67.8044,67.7622,67.7791,48500.0
2014-06-19 15:10:00,80.43,80.48,80.4,80.45,45200.0,67.7875,67.8297,67.7622,67.8044,45200.0
2014-06-19 15:15:00,80.45,80.53,80.45,80.51,36900.0,67.8044,67.8718,67.8044,67.855,36900.0
2014-06-19 15:20:00,80.51,80.52,80.48,80.5,55700.0,67.855,67.8634,67.8297,67.8465,55700.0
2014-06-19 15:25:00,80.49,80.49,80.46,80.48,50700.0,67.8381,67.8381,67.8128,67.8297,50700.0
2014-06-19 15:30:00,80.48,80.52,80.48,80.51,46500.0,67.8297,67.8634,67.8297,67.855,46500.0
2014-06-19 15:35:00,80.5,80.55,80.48,80.55,77700.0,67.8465,67.8887,67.8297,67.8887,77700.0
2014-06-19 15:40:00,80.54,80.55,80.47,80.49,72200.0,67.8802,67.8887,67.8212,67.8381,72200.0
2014-06-19 15:45:00,80.48,80.49,80.34,80.4,118100.0,67.8297,67.8381,67.7117,67.7622,118100.0
2014-06-19 15:50:00,80.4,80.46,80.35,80.43,129800.0,67.7622,67.8128,67.7201,67.7875,129800.0
2014-06-19 15:55:00,80.44,80.51,80.43,80.5,239000.0,67.796,67.855,67.7875,67.8465,239000.0
2014-06-20 09:30:00,80.83,81.13,80.75,81.04,2192300.0,68.1247,68.3775,68.0572,68.3016,2192300.0
2014-06-20 09:35:00,81.02,81.17,80.9,80.94,40500.0,68.2848,68.4112,68.1837,68.2174,40500.0
2014-06-20 09:40:00,80.92,80.95,80.58,80.59,61300.0,68.2005,68.2258,67.914,67.9224,61300.0
2014-06-20 09:45:00,80.59,80.77,80.46,80.77,122800.0,67.9224,68.0741,67.8128,68.0741,122800.0
2014-06-20 09:50:00,80.77,80.85,80.75,80.83,81800.0,68.0741,68.1415,68.0572,68.1247,81800.0
2014-06-20 09:55:00,80.83,80.88,80.8,80.8,37900.0,68.1247,68.1668,68.0994,68.0994,37900.0
2014-06-20 10:00:00,80.8,80.88,80.7,80.84,53200.0,68.0994,68.1668,68.0151,68.1331,53200.0
2014-06-20 10:05:00,80.85,80.9,80.8,80.88,46100.0,68.1415,68.1837,68.0994,68.1668,46100.0
2014-06-20 10:10:00,80.88,81.01,80.88,80.98,25500.0,68.1668,68.2764,68.1668,68.2511,25500.0
2014-06-20 10:15:00,80.99,81.03,80.91,80.93,38700.0,68.2595,68.2932,68.1921,68.2089,38700.0
2014-06-20 10:20:00,80.92,81.07,80.92,81.02,48600.0,68.2005,68.3269,68.2005,68.2848,48600.0
2014-06-20 10:25:00,81.03,81.13,80.99,81.03,44700.0,68.2932,68.3775,68.2595,68.2932,44700.0
2014-06-20 10:30:00,81.04,81.04,80.93,80.97,14100.0,68.3016,68.3016,68.2089,68.2426,14100.0
2014-06-20 10:35:00,80.95,81.05,80.95,80.95,18500.0,68.2258,68.3101,68.2258,68.2258,18500.0
2014-06-20 10:40:00,80.94,81.04,80.92,81.0,27800.0,68.2174,68.3016,68.2005,68.2679,27800.0
2014-06-20 10:45:00,81.01,81.04,81.0,81.02,14800.0,68.2764,68.3016,68.2679,68.2848,14800.0
2014-06-20 10:50:00,81.02,81.03,81.0,81.02,13400.0,68.2848,68.2932,68.2679,68.2848,13400.0
2014-06-20 10:55:00,81.02,81.05,81.0,81.03,14600.0,68.2848,68.3101,68.2679,68.2932,14600.0
2014-06-20 11:00:00,81.01,81.08,81.0,81.03,52100.0,68.2764,68.3354,68.2679,68.2932,52100.0
2014-06-20 11:05:00,81.01,81.13,81.0,81.13,25500.0,68.2764,68.3775,68.2679,68.3775,25500.0
2014-06-20 11:10:00,81.13,81.22,81.12,81.22,33200.0,68.3775,68.4534,68.3691,68.4534,33200.0
2014-06-20 11:15:00,81.21,81.22,81.19,81.21,30800.0,68.4449,68.4534,68.4281,68.4449,30800.0
2014-06-20 11:20:00,81.22,81.25,81.2,81.23,26900.0,68.4534,68.4786,68.4365,68.4618,26900.0
2014-06-20 11:25:00,81.23,81.31,81.2,81.25,41800.0,68.4618,68.5292,68.4365,68.4786,41800.0
2014-06-20 11:30:00,81.26,81.26,81.2,81.26,39900.0,68.4871,68.4871,68.4365,68.4871,39900.0
2014-06-20 11:35:00,81.26,81.27,81.23,81.23,21300.0,68.4871,68.4955,68.4618,68.4618,21300.0
2014-06-20 11:40:00,81.23,81.23,81.13,81.17,26200.0,68.4618,68.4618,68.3775,68.4112,26200.0
2014-06-20 11:45:00,81.16,81.24,81.12,81.23,29500.0,68.4028,68.4702,68.3691,68.4618,29500.0
2014-06-20 11:50:00,81.23,81.23,81.17,81.18,33300.0,68.4618,68.4618,68.4112,68.4196,33300.0
2014-06-20 11:55:00,81.17,81.22,81.17,81.19,28200.0,68.4112,68.4534,68.4112,68.4281,28200.0
2014-06-20 12:00:00,81.19,81.21,81.18,81.2,46200.0,68.4281,68.4449,68.4196,68.4365,46200.0
2014-06-20 12:05:00,81.19,81.2,81.17,81.19,22800.0,68.4281,68.4365,68.4112,68.4281,22800.0
2014-06-20 12:10:00,81.18,81.19,81.16,81.19,41000.0,68.4196,68.4281,68.4028,68.4281,41000.0
2014-06-20 12:15:00,81.18,81.19,81.07,81.19,68400.0,68.4196,68.4281,68.3269,68.4281,68400.0
2014-06-20 12:20:00,81.18,81.18,81.06,81.06,15300.0,68.4196,68.4196,68.3185,68.3185,15300.0
2014-06-20 12:25:00,81.08,81.14,81.06,81.08,37000.0,68.3354,68.3859,68.3185,68.3354,37000.0
2014-06-20 12:30:00,81.08,81.08,81.02,81.03,13300.0,68.3354,68.3354,68.2848,68.2932,13300.0
2014-06-20 12:35:00,81.03,81.08,81.01,81.05,21600.0,68.2932,68.3354,68.2764,68.3101,21600.0
2014-06-20 12:40:00,81.05,81.05,81.01,81.04,13100.0,68.3101,68.3101,68.2764,68.3016,13100.0
2014-06-20 12:45:00,81.05,81.09,81.0,81.02,29900.0,68.3101,68.3438,68.2679,68.2848,29900.0
2014-06-20 12:50:00,81.02,81.05,81.0,81.05,11200.0,68.2848,68.3101,68.2679,68.3101,11200.0
2014-06-20 12:55:00,81.05,81.05,81.0,81.03,12500.0,68.3101,68.3101,68.2679,68.2932,12500.0
2014-06-20 13:00:00,81.03,81.03,81.0,81.0,40000.0,68.2932,68.2932,68.2679,68.2679,40000.0
2014-06-20 13:05:00,81.0,81.01,81.0,81.01,35300.0,68.2679,68.2764,68.2679,68.2764,35300.0
2014-06-20 13:10:00,81.0,81.06,80.99,81.04,35000.0,68.2679,68.3185,68.2595,68.3016,35000.0
2014-06-20 13:15:00,81.05,81.06,81.03,81.04,14900.0,68.3101,68.3185,68.2932,68.3016,14900.0
2014-06-20 13:20:00,81.04,81.1,81.01,81.09,34300.0,68.3016,68.3522,68.2764,68.3438,34300.0
2014-06-20 13:25:00,81.08,81.17,81.08,81.17,37800.0,68.3354,68.4112,68.3354,68.4112,37800.0
2014-06-20 13:30:00,81.17,81.18,81.09,81.1,29100.0,68.4112,68.4196,68.3438,68.3522,29100.0
2014-06-20 13:35:00,81.11,81.14,81.09,81.13,32900.0,68.3606,68.3859,68.3438,68.3775,32900.0
2014-06-20 13:40:00,81.14,81.14,81.09,81.1,25900.0,68.3859,68.3859,68.3438,68.3522,25900.0
2014-06-20 13:45:00,81.1,81.13,81.1,81.13,19300.0,68.3522,68.3775,68.3522,68.3775,19300.0
2014-06-20 13:50:00,81.13,81.14,81.1,81.1,11200.0,68.3775,68.3859,68.3522,68.3522,11200.0
2014-06-20 13:55:00,81.11,81.14,81.1,81.14,19100.0,68.3606,68.3859,68.3522,68.3859,19100.0
2014-06-20 14:00:00,81.14,81.14,81.11,81.12,27200.0,68.3859,68.3859,68.3606,68.3691,27200.0
2014-06-20 14:05:00,81.12,81.14,81.12,81.13,18600.0,68.3691,68.3859,68.3691,68.3775,18600.0
2014-06-20 14:10:00,81.14,81.19,81.13,81.19,20600.0,68.3859,68.4281,68.3775,68.4281,20600.0
2014-06-20 14:15:00,81.19,81.22,81.18,81.21,24500.0,68.4281,68.4534,68.4196,68.4449,24500.0
2014-06-20 14:20:00,81.21,81.21,81.13,81.13,46000.0,68.4449,68.4449,68.3775,68.3775,46000.0
2014-06-20 14:25:00,81.13,81.14,81.07,81.09,14000.0,68.3775,68.3859,68.3269,68.3438,14000.0
2014-06-20 14:30:00,81.08,81.1,81.02,81.02,31900.0,68.3354,68.3522,68.2848,68.2848,31900.0
2014-06-20 14:35:00,81.02,81.13,81.02,81.09,32400.0,68.2848,68.3775,68.2848,68.3438,32400.0
2014-06-20 14:40:00,81.09,81.1,81.01,81.01,22100.0,68.3438,68.3522,68.2764,68.2764,22100.0
2014-06-20 14:45:00,81.01,81.1,81.01,81.07,29000.0,68.2764,68.3522,68.2764,68.3269,29000.0
2014-06-20 14:50:00,81.08,81.11,81.06,81.08,28100.0,68.3354,68.3606,68.3185,68.3354,28100.0
2014-06-20 14:55:00,81.09,81.12,81.06,81.1,76200.0,68.3438,68.3691,68.3185,68.3522,76200.0
2014-06-20 15:00:00,81.09,81.1,81.06,81.06,23900.0,68.3438,68.3522,68.3185,68.3185,23900.0
2014-06-20 15:05:00,81.06,81.12,81.06,81.11,45500.0,68.3185,68.3691,68.3185,68.3606,45500.0
2014-06-20 15:10:00,81.12,81.12,81.09,81.09,26500.0,68.3691,68.3691,68.3438,68.3438,26500.0
2014-06-20 15:15:00,81.09,81.17,81.08,81.16,62900.0,68.3438,68.4112,68.3354,68.4028,62900.0
2014-06-20 15:20:00,81.16,81.16,81.09,81.12,26200.0,68.4028,68.4028,68.3438,68.3691,26200.0
2014-06-20 15:25:00,81.12,81.13,81.09,81.13,47200.0,68.3691,68.3775,68.3438,68.3775,47200.0
2014-06-20 15:30:00,81.14,81.24,81.13,81.23,40400.0,68.3859,68.4702,68.3775,68.4618,40400.0
2014-06-20 15:35:00,81.23,81.23,81.18,81.23,69300.0,68.4618,68.4618,68.4196,68.4618,69300.0
2014-06-20 15:40:00,81.23,81.26,81.2,81.25,107900.0,68.4618,68.4871,68.4365,68.4786,107900.0
2014-06-20 15:45:00,81.26,81.37,81.26,81.36,203000.0,68.4871,68.5798,68.4871,68.5713,203000.0
2014-06-20 15:50:00,81.36,81.43,81.33,81.4,145600.0,68.5713,68.6303,68.5461,68.6051,145600.0
2014-06-20 15:55:00,81.4,81.48,81.4,81.41,399000.0,68.6051,68.6725,68.6051,68.6135,399000.0
2014-06-23 09:30:00,81.39,81.47,80.98,81.05,122300.0,68.5966,68.6641,68.2511,68.3101,122300.0
2014-06-23 09:35:00,81.02,81.45,81.02,81.38,27600.0,68.2848,68.6472,68.2848,68.5882,27600.0
2014-06-23 09:40:00,81.41,81.5,81.26,81.5,162900.0,68.6135,68.6893,68.4871,68.6893,162900.0
2014-06-23 09:45:00,81.5,81.53,81.29,81.33,70600.0,68.6893,68.7146,68.5123,68.5461,70600.0
2014-06-23 09:50:00,81.34,81.58,81.33,81.54,25300.0,68.5545,68.7568,68.5461,68.7231,25300.0
2014-06-23 09:55:00,81.55,81.55,81.46,81.47,57200.0,68.7315,68.7315,68.6556,68.6641,57200.0
2014-06-23 10:00:00,81.47,81.54,81.43,81.52,18200.0,68.6641,68.7231,68.6303,68.7062,18200.0
2014-06-23 10:05:00,81.51,81.64,81.51,81.64,62200.0,68.6978,68.8073,68.6978,68.8073,62200.0
2014-06-23 10:10:00,81.62,81.62,81.49,81.5,69000.0,68.7905,68.7905,68.6809,68.6893,69000.0
2014-06-23 10:15:00,81.5,81.51,81.37,81.42,34100.0,68.6893,68.6978,68.5798,68.6219,34100.0
2014-06-23 10:20:00,81.44,81.46,81.37,81.4,39200.0,68.6388,68.6556,68.5798,68.6051,39200.0
2014-06-23 10:25:00,81.39,81.39,81.27,81.28,28700.0,68.5966,68.5966,68.4955,68.5039,28700.0
2014-06-23 10:30:00,81.29,81.32,81.24,81.24,24600.0,68.5123,68.5376,68.4702,68.4702,24600.0
2014-06-23 10:35:00,81.25,81.25,81.11,81.12,23300.0,68.4786,68.4786,68.3606,68.3691,23300.0
2014-06-23 10:40:00,81.13,81.23,81.12,81.23,69500.0,68.3775,68.4618,68.3691,68.4618,69500.0
2014-06-23 10:45:00,81.23,81.3,81.21,81.3,23800.0,68.4618,68.5208,68.4449,68.5208,23800.0
2014-06-23 10:50:00,81.31,81.35,81.26,81.33,14000.0,68.5292,68.5629,68.4871,68.5461,14000.0
2014-06-23 10:55:00,81.34,81.43,81.31,81.42,24900.0,68.5545,68.6303,68.5292,68.6219,24900.0
2014-06-23 11:00:00,81.41,81.51,81.37,81.5,19100.0,68.6135,68.6978,68.5798,68.6893,19100.0
2014-06-23 11:05:00,81.51,81.54,81.44,81.46,22000.0,68.6978,68.7231,68.6388,68.6556,22000.0
2014-06-23 11:10:00,81.46,81.52,81.46,81.52,28900.0,68.6556,68.7062,68.6556,68.7062,28900.0
2014-06-23 11:15:00,81.51,81.54,81.5,81.53,14500.0,68.6978,68.7231,68.6893,68.7146,14500.0
2014-06-23 11:20:00,81.54,81.61,81.54,81.61,15400.0,68.7231,68.7821,68.7231,68.7821,15400.0
2014-06-23 11:25:00,81.61,81.63,81.57,81.58,32300.0,68.7821,68.7989,68.7483,68.7568,32300.0
2014-06-23 11:30:00,81.57,81.58,81.48,81.53,35000.0,68.7483,68.7568,68.6725,68.7146,35000.0
2014-06-23 11:35:00,81.54,81.54,81.46,81.5,23700.0,68.7231,68.7231,68.6556,68.6893,23700.0
2014-06-23 11:40:00,81.5,81.55,81.48,81.53,26500.0,68.6893,68.7315,68.6725,68.7146,26500.0
2014-06-23 11:45:00,81.53,81.54,81.44,81.51,38700.0,68.7146,68.7231,68.6388,68.6978,38700.0
2014-06-23 11:50:00,81.52,81.59,81.5,81.59,18600.0,68.7062,68.7652,68.6893,68.7652,18600.0
2014-06-23 11:55:00,81.58,81.65,81.58,81.58,11600.0,68.7568,68.8158,68.7568,68.7568,11600.0
2014-06-23 12:00:00,81.58,81.59,81.49,81.49,19700.0,68.7568,68.7652,68.6809,68.6809,19700.0
2014-06-23 12:05:00,81.48,81.59,81.48,81.59,16500.0,68.6725,68.7652,68.6725,68.7652,16500.0
2014-06-23 12:10:00,81.6,81.61,81.56,81.57,14900.0,68.7736,68.7821,68.7399,68.7483,14900.0
2014-06-23 12:15:00,81.56,81.57,81.53,81.53,8300.0,68.7399,68.7483,68.7146,68.7146,8300.0
2014-06-23 12:20:00,81.53,81.55,81.52,81.53,8800.0,68.7146,68.7315,68.7062,68.7146,8800.0
2014-06-23 12:25:00,81.53,81.53,81.49,81.51,18500.0,68.7146,68.7146,68.6809,68.6978,18500.0
2014-06-23 12:30:00,81.52,81.54,81.5,81.5,12400.0,68.7062,68.7231,68.6893,68.6893,12400.0
2014-06-23 12:35:00,81.49,81.5,81.41,81.46,9700.0,68.6809,68.6893,68.6135,68.6556,9700.0
2014-06-23 12:40:00,81.46,81.5,81.45,81.5,14200.0,68.6556,68.6893,68.6472,68.6893,14200.0
2014-06-23 12:45:00,81.49,81.5,81.45,81.49,24100.0,68.6809,68.6893,68.6472,68.6809,24100.0
2014-06-23 12:50:00,81.49,81.5,81.43,81.44,11700.0,68.6809,68.6893,68.6303,68.6388,11700.0
2014-06-23 12:55:00,81.44,81.45,81.42,81.42,6300.0,68.6388,68.6472,68.6219,68.6219,6300.0
2014-06-23 13:00:00,81.42,81.44,81.38,81.38,12600.0,68.6219,68.6388,68.5882,68.5882,12600.0
2014-06-23 13:05:00,81.38,81.39,81.37,81.37,9200.0,68.5882,68.5966,68.5798,68.5798,9200.0
2014-06-23 13:10:00,81.37,81.37,81.32,81.33,10200.0,68.5798,68.5798,68.5376,68.5461,10200.0
2014-06-23 13:15:00,81.33,81.34,81.28,81.28,18400.0,68.5461,68.5545,68.5039,68.5039,18400.0
2014-06-23 13:20:00,81.28,81.31,81.27,81.3,11500.0,68.5039,68.5292,68.4955,68.5208,11500.0
2014-06-23 13:25:00,81.31,81.34,81.3,81.31,11800.0,68.5292,68.5545,68.5208,68.5292,11800.0
2014-06-23 13:30:00,81.31,81.31,81.27,81.28,13000.0,68.5292,68.5292,68.4955,68.5039,13000.0
2014-06-23 13:35:00,81.28,81.31,81.27,81.29,8700.0,68.5039,68.5292,68.4955,68.5123,8700.0
2014-06-23 13:40:00,81.3,81.31,81.26,81.31,8400.0,68.5208,68.5292,68.4871,68.5292,8400.0
2014-06-23 13:45:00,81.31,81.32,81.25,81.25,11600.0,68.5292,68.5376,68.4786,68.4786,11600.0
2014-06-23 13:50:00,81.26,81.28,81.24,81.27,14500.0,68.4871,68.5039,68.4702,68.4955,14500.0
2014-06-23 13:55:00,81.27,81.29,81.26,81.28,10900.0,68.4955,68.5123,68.4871,68.5039,10900.0
2014-06-23 14:00:00,81.29,81.32,81.28,81.31,11400.0,68.5123,68.5376,68.5039,68.5292,11400.0
2014-06-23 14:05:00,81.3,81.3,81.27,81.29,11600.0,68.5208,68.5208,68.4955,68.5123,11600.0
2014-06-23 14:10:00,81.28,81.29,81.28,81.28,6000.0,68.5039,68.5123,68.5039,68.5039,6000.0
2014-06-23 14:15:00,81.29,81.29,81.27,81.28,16600.0,68.5123,68.5123,68.4955,68.5039,16600.0
2014-06-23 14:20:00,81.29,81.29,81.27,81.28,11700.0,68.5123,68.5123,68.4955,68.5039,11700.0
2014-06-23 14:25:00,81.28,81.29,81.27,81.28,12300.0,68.5039,68.5123,68.4955,68.5039,12300.0
2014-06-23 14:30:00,81.29,81.31,81.28,81.31,12100.0,68.5123,68.5292,68.5039,68.5292,12100.0
2014-06-23 14:35:00,81.31,81.35,81.3,81.35,17400.0,68.5292,68.5629,68.5208,68.5629,17400.0
2014-06-23 14:40:00,81.35,81.37,81.34,81.35,11700.0,68.5629,68.5798,68.5545,68.5629,11700.0
2014-06-23 14:45:00,81.35,81.43,81.33,81.42,64500.0,68.5629,68.6303,68.5461,68.6219,64500.0
2014-06-23 14:50:00,81.41,81.41,81.38,81.39,16100.0,68.6135,68.6135,68.5882,68.5966,16100.0
2014-06-23 14:55:00,81.39,81.44,81.38,81.43,13600.0,68.5966,68.6388,68.5882,68.6303,13600.0
2014-06-23 15:00:00,81.44,81.51,81.43,81.49,24100.0,68.6388,68.6978,68.6303,68.6809,24100.0
2014-06-23 15:05:00,81.49,81.51,81.43,81.43,23900.0,68.6809,68.6978,68.6303,68.6303,23900.0
2014-06-23 15:10:00,81.43,81.44,81.42,81.43,12800.0,68.6303,68.6388,68.6219,68.6303,12800.0
2014-06-23 15:15:00,81.44,81.44,81.4,81.4,21400.0,68.6388,68.6388,68.6051,68.6051,21400.0
2014-06-23 15:20:00,81.41,81.42,81.4,81.4,15700.0,68.6135,68.6219,68.6051,68.6051,15700.0
2014-06-23 15:25:00,81.4,81.41,81.38,81.38,15700.0,68.6051,68.6135,68.5882,68.5882,15700.0
2014-06-23 15:30:00,81.39,81.39,81.37,81.37,16800.0,68.5966,68.5966,68.5798,68.5798,16800.0
2014-06-23 15:35:00,81.38,81.4,81.35,81.4,35100.0,68.5882,68.6051,68.5629,68.6051,35100.0
2014-06-23 15:40:00,81.39,81.45,81.38,81.43,28000.0,68.5966,68.6472,68.5882,68.6303,28000.0
2014-06-23 15:45:00,81.43,81.5,81.42,81.45,68200.0,68.6303,68.6893,68.6219,68.6472,68200.0
2014-06-23 15:50:00,81.45,81.46,81.4,81.4,52800.0,68.6472,68.6556,68.6051,68.6051,52800.0
2014-06-23 15:55:00,81.4,81.5,81.39,81.49,193000.0,68.6051,68.6893,68.5966,68.6809,193000.0
2014-06-24 09:30:00,81.43,81.78,81.42,81.64,89200.0,68.6303,68.9253,68.6219,68.8073,89200.0
2014-06-24 09:35:00,81.62,81.66,81.48,81.58,47000.0,68.7905,68.8242,68.6725,68.7568,47000.0
2014-06-24 09:40:00,81.59,81.67,81.52,81.66,43100.0,68.7652,68.8326,68.7062,68.8242,43100.0
2014-06-24 09:45:00,81.67,81.97,81.67,81.93,60800.0,68.8326,69.0855,68.8326,69.0518,60800.0
2014-06-24 09:50:00,81.95,81.96,81.78,81.79,61500.0,69.0686,69.077,68.9253,68.9338,61500.0
2014-06-24 09:55:00,81.78,81.82,81.68,81.78,108700.0,68.9253,68.959,68.841,68.9253,108700.0
2014-06-24 10:00:00,81.77,81.89,81.75,81.89,37400.0,68.9169,69.018,68.9,69.018,37400.0
2014-06-24 10:05:00,81.9,81.98,81.9,81.92,36100.0,69.0265,69.0939,69.0265,69.0433,36100.0
2014-06-24 10:10:00,81.92,81.93,81.79,81.87,28700.0,69.0433,69.0518,68.9338,69.0012,28700.0
2014-06-24 10:15:00,81.86,81.87,81.8,81.85,33400.0,68.9928,69.0012,68.9422,68.9843,33400.0
2014-06-24 10:20:00,81.86,82.01,81.85,81.97,121000.0,68.9928,69.1192,68.9843,69.0855,121000.0
2014-06-24 10:25:00,81.97,82.09,81.97,82.08,38200.0,69.0855,69.1866,69.0855,69.1782,38200.0
2014-06-24 10:30:00,82.09,82.21,82.01,82.16,93500.0,69.1866,69.2877,69.1192,69.2456,93500.0
2014-06-24 10:35:00,82.17,82.33,82.17,82.32,41900.0,69.254,69.3889,69.254,69.3804,41900.0
2014-06-24 10:40:00,82.31,82.32,82.25,82.25,35900.0,69.372,69.3804,69.3215,69.3215,35900.0
2014-06-24 10:45:00,82.25,82.31,82.25,82.3,20800.0,69.3215,69.372,69.3215,69.3636,20800.0
2014-06-24 10:50:00,82.29,82.37,82.29,82.36,25200.0,69.3552,69.4226,69.3552,69.4142,25200.0
2014-06-24 10:55:00,82.35,82.38,82.32,82.38,33000.0,69.4057,69.431,69.3804,69.431,33000.0
2014-06-24 11:00:00,82.37,82.38,82.33,82.33,25900.0,69.4226,69.431,69.3889,69.3889,25900.0
2014-06-24 11:05:00,82.33,82.33,82.27,82.3,39500.0,69.3889,69.3889,69.3383,69.3636,39500.0
2014-06-24 11:10:00,82.3,82.38,82.3,82.38,20100.0,69.3636,69.431,69.3636,69.431,20100.0
2014-06-24 11:15:00,82.38,82.39,82.36,82.37,31500.0,69.431,69.4394,69.4142,69.4226,31500.0
2014-06-24 11:20:00,82.37,82.38,82.33,82.33,32400.0,69.4226,69.431,69.3889,69.3889,32400.0
2014-06-24 11:25:00,82.33,82.35,82.31,82.34,27200.0,69.3889,69.4057,69.372,69.3973,27200.0
2014-06-24 11:30:00,82.34,82.36,82.31,82.32,17300.0,69.3973,69.4142,69.372,69.3804,17300.0
2014-06-24 11:35:00,82.33,82.33,82.18,82.18,24300.0,69.3889,69.3889,69.2625,69.2625,24300.0
2014-06-24 11:40:00,82.18,82.18,82.1,82.13,30300.0,69.2625,69.2625,69.195,69.2203,30300.0
2014-06-24 11:45:00,82.13,82.2,82.13,82.19,22600.0,69.2203,69.2793,69.2203,69.2709,22600.0
2014-06-24 11:50:00,82.19,82.2,82.16,82.17,25700.0,69.2709,69.2793,69.2456,69.254,25700.0
2014-06-24 11:55:00,82.16,82.17,82.1,82.11,25700.0,69.2456,69.254,69.195,69.2035,25700.0
2014-06-24 12:00:00,82.1,82.14,82.1,82.11,26600.0,69.195,69.2287,69.195,69.2035,26600.0
2014-06-24 12:05:00,82.12,82.12,82.11,82.12,173800.0,69.2119,69.2119,69.2035,69.2119,173800.0
2014-06-24 12:10:00,82.12,82.16,82.11,82.16,106100.0,69.2119,69.2456,69.2035,69.2456,106100.0
2014-06-24 12:15:00,82.15,82.16,82.14,82.14,17200.0,69.2372,69.2456,69.2287,69.2287,17200.0
2014-06-24 12:20:00,82.15,82.15,82.13,82.14,28300.0,69.2372,69.2372,69.2203,69.2287,28300.0
2014-06-24 12:25:00,82.13,82.16,82.13,82.14,14700.0,69.2203,69.2456,69.2203,69.2287,14700.0
2014-06-24 12:30:00,82.14,82.15,82.13,82.15,11500.0,69.2287,69.2372,69.2203,69.2372,11500.0
2014-06-24 12:35:00,82.14,82.15,82.13,82.14,19600.0,69.2287,69.2372,69.2203,69.2287,19600.0
2014-06-24 12:40:00,82.15,82.15,82.03,82.03,16500.0,69.2372,69.2372,69.136,69.136,16500.0
2014-06-24 12:45:00,82.03,82.03,81.98,82.0,42700.0,69.136,69.136,69.0939,69.1107,42700.0
2014-06-24 12:50:00,82.01,82.01,81.94,81.95,20500.0,69.1192,69.1192,69.0602,69.0686,20500.0
2014-06-24 12:55:00,81.94,81.97,81.91,81.96,30400.0,69.0602,69.0855,69.0349,69.077,30400.0
2014-06-24 13:00:00,81.94,81.96,81.85,81.88,27700.0,69.0602,69.077,68.9843,69.0096,27700.0
2014-06-24 13:05:00,81.87,81.87,81.81,81.83,22900.0,69.0012,69.0012,68.9506,68.9675,22900.0
2014-06-24 13:10:00,81.83,81.83,81.73,81.76,19300.0,68.9675,68.9675,68.8832,68.9085,19300.0
2014-06-24 13:15:00,81.75,81.75,81.69,81.73,30400.0,68.9,68.9,68.8495,68.8832,30400.0
2014-06-24 13:20:00,81.72,81.77,81.67,81.73,32600.0,68.8748,68.9169,68.8326,68.8832,32600.0
2014-06-24 13:25:00,81.74,81.79,81.73,81.79,27600.0,68.8916,68.9338,68.8832,68.9338,27600.0
2014-06-24 13:30:00,81.78,81.91,81.78,81.9,29000.0,68.9253,69.0349,68.9253,69.0265,29000.0
2014-06-24 13:35:00,81.88,81.9,81.85,81.87,28700.0,69.0096,69.0265,68.9843,69.0012,28700.0
2014-06-24 13:40:00,81.87,81.92,81.85,81.89,32400.0,69.0012,69.0433,68.9843,69.018,32400.0
2014-06-24 13:45:00,81.89,81.92,81.88,81.92,22100.0,69.018,69.0433,69.0096,69.0433,22100.0
2014-06-24 13:50:00,81.92,81.93,81.82,81.82,30600.0,69.0433,69.0518,68.959,68.959,30600.0
2014-06-24 13:55:00,81.83,81.92,81.8,81.9,42100.0,68.9675,69.0433,68.9422,69.0265,42100.0
2014-06-24 14:00:00,81.9,81.95,81.85,81.95,21900.0,69.0265,69.0686,68.9843,69.0686,21900.0
2014-06-24 14:05:00,81.93,81.95,81.89,81.94,28000.0,69.0518,69.0686,69.018,69.0602,28000.0
2014-06-24 14:10:00,81.94,81.95,81.9,81.9,23000.0,69.0602,69.0686,69.0265,69.0265,23000.0
2014-06-24 14:15:00,81.9,81.93,81.89,81.91,29400.0,69.0265,69.0518,69.018,69.0349,29400.0
2014-06-24 14:20:00,81.9,81.91,81.84,81.85,15300.0,69.0265,69.0349,68.9759,68.9843,15300.0
2014-06-24 14:25:00,81.84,81.86,81.77,81.78,60900.0,68.9759,68.9928,68.9169,68.9253,60900.0
2014-06-24 14:30:00,81.79,81.79,81.75,81.75,35700.0,68.9338,68.9338,68.9,68.9,35700.0
2014-06-24 14:35:00,81.76,81.88,81.76,81.87,24600.0,68.9085,69.0096,68.9085,69.0012,24600.0
2014-06-24 14:40:00,81.88,81.95,81.86,81.94,23100.0,69.0096,69.0686,68.9928,69.0602,23100.0
2014-06-24 14:45:00,81.95,81.95,81.91,81.93,17100.0,69.0686,69.0686,69.0349,69.0518,17100.0
2014-06-24 14:50:00,81.92,81.93,81.87,81.91,20700.0,69.0433,69.0518,69.0012,69.0349,20700.0
2014-06-24 14:55:00,81.92,81.95,81.88,81.88,31000.0,69.0433,69.0686,69.0096,69.0096,31000.0
2014-06-24 15:00:00,81.87,81.87,81.7,81.77,47000.0,69.0012,69.0012,68.8579,68.9169,47000.0
2014-06-24 15:05:00,81.77,81.79,81.71,81.72,50000.0,68.9169,68.9338,68.8663,68.8748,50000.0
2014-06-24 15:10:00,81.72,81.74,81.65,81.69,64000.0,68.8748,68.8916,68.8158,68.8495,64000.0
2014-06-24 15:15:00,81.68,81.75,81.67,81.7,55400.0,68.841,68.9,68.8326,68.8579,55400.0
2014-06-24 15:20:00,81.7,81.75,81.67,81.71,61200.0,68.8579,68.9,68.8326,68.8663,61200.0
2014-06-24 15:25:00,81.71,81.78,81.66,81.73,83500.0,68.8663,68.9253,68.8242,68.8832,83500.0
2014-06-24 15:30:00,81.71,81.76,81.69,81.69,87300.0,68.8663,68.9085,68.8495,68.8495,87300.0
2014-06-24 15:35:00,81.71,81.74,81.63,81.7,73800.0,68.8663,68.8916,68.7989,68.8579,73800.0
2014-06-24 15:40:00,81.71,81.84,81.7,81.84,79900.0,68.8663,68.9759,68.8579,68.9759,79900.0
2014-06-24 15:45:00,81.84,81.85,81.78,81.81,101000.0,68.9759,68.9843,68.9253,68.9506,101000.0
2014-06-24 15:50:00,81.81,81.82,81.78,81.79,164000.0,68.9506,68.959,68.9253,68.9338,164000.0
2014-06-24 15:55:00,81.79,81.82,81.74,81.75,266200.0,68.9338,68.959,68.8916,68.9,266200.0
2014-06-25 09:30:00,81.35,82.25,80.81,82.06,152400.0,68.5629,69.3215,68.1078,69.1613,152400.0
2014-06-25 09:35:00,82.06,82.12,81.65,81.75,91700.0,69.1613,69.2119,68.8158,68.9,91700.0
2014-06-25 09:40:00,81.75,81.96,81.61,81.88,45300.0,68.9,69.077,68.7821,69.0096,45300.0
2014-06-25 09:45:00,81.88,81.91,81.71,81.73,36900.0,69.0096,69.0349,68.8663,68.8832,36900.0
2014-06-25 09:50:00,81.73,81.95,81.73,81.78,41600.0,68.8832,69.0686,68.8832,68.9253,41600.0
2014-06-25 09:55:00,81.73,81.75,81.6,81.62,32700.0,68.8832,68.9,68.7736,68.7905,32700.0
2014-06-25 10:00:00,81.63,81.88,81.59,81.74,122200.0,68.7989,69.0096,68.7652,68.8916,122200.0
2014-06-25 10:05:00,81.72,81.73,81.67,81.67,123800.0,68.8748,68.8832,68.8326,68.8326,123800.0
2014-06-25 10:10:00,81.68,81.71,81.64,81.65,50300.0,68.841,68.8663,68.8073,68.8158,50300.0
2014-06-25 10:15:00,81.66,81.67,81.59,81.6,73400.0,68.8242,68.8326,68.7652,68.7736,73400.0
2014-06-25 10:20:00,81.61,81.63,81.44,81.57,44400.0,68.7821,68.7989,68.6388,68.7483,44400.0
2014-06-25 10:25:00,81.56,81.66,81.53,81.59,26800.0,68.7399,68.8242,68.7146,68.7652,26800.0
2014-06-25 10:30:00,81.58,81.62,81.51,81.51,24500.0,68.7568,68.7905,68.6978,68.6978,24500.0
2014-06-25 10:35:00,81.53,81.53,81.35,81.36,58700.0,68.7146,68.7146,68.5629,68.5713,58700.0
2014-06-25 10:40:00,81.37,81.46,81.25,81.45,71500.0,68.5798,68.6556,68.4786,68.6472,71500.0
2014-06-25 10:45:00,81.44,81.55,81.39,81.53,73900.0,68.6388,68.7315,68.5966,68.7146,73900.0
2014-06-25 10:50:00,81.53,81.65,81.5,81.58,103100.0,68.7146,68.8158,68.6893,68.7568,103100.0
2014-06-25 10:55:00,81.59,81.67,81.56,81.65,25000.0,68.7652,68.8326,68.7399,68.8158,25000.0
2014-06-25 11:00:00,81.64,81.69,81.5,81.5,57900.0,68.8073,68.8495,68.6893,68.6893,57900.0
2014-06-25 11:05:00,81.5,81.58,81.49,81.5,39400.0,68.6893,68.7568,68.6809,68.6893,39400.0
2014-06-25 11:10:00,81.5,81.6,81.5,81.59,19200.0,68.6893,68.7736,68.6893,68.7652,19200.0
2014-06-25 11:15:00,81.6,81.71,81.59,81.6,45100.0,68.7736,68.8663,68.7652,68.7736,45100.0
2014-06-25 11:20:00,81.6,81.63,81.51,81.57,34000.0,68.7736,68.7989,68.6978,68.7483,34000.0
2014-06-25 11:25:00,81.56,81.59,81.47,81.47,16700.0,68.7399,68.7652,68.6641,68.6641,16700.0
2014-06-25 11:30:00,81.48,81.55,81.47,81.49,20900.0,68.6725,68.7315,68.6641,68.6809,20900.0
2014-06-25 11:35:00,81.45,81.54,81.45,81.54,27900.0,68.6472,68.7231,68.6472,68.7231,27900.0
2014-06-25 11:40:00,81.54,81.56,81.47,81.52,24000.0,68.7231,68.7399,68.6641,68.7062,24000.0
2014-06-25 11:45:00,81.51,81.52,81.45,81.48,31600.0,68.6978,68.7062,68.6472,68.6725,31600.0
2014-06-25 11:50:00,81.47,81.56,81.47,81.56,15600.0,68.6641,68.7399,68.6641,68.7399,15600.0
2014-06-25 11:55:00,81.57,81.61,81.54,81.59,14900.0,68.7483,68.7821,68.7231,68.7652,14900.0
2014-06-25 12:00:00,81.59,81.61,81.55,81.56,18600.0,68.7652,68.7821,68.7315,68.7399,18600.0
2014-06-25 12:05:00,81.56,81.57,81.52,81.53,19200.0,68.7399,68.7483,68.7062,68.7146,19200.0
2014-06-25 12:10:00,81.53,81.54,81.51,81.52,9600.0,68.7146,68.7231,68.6978,68.7062,9600.0
2014-06-25 12:15:00,81.53,81.61,81.52,81.59,20200.0,68.7146,68.7821,68.7062,68.7652,20200.0
2014-06-25 12:20:00,81.6,81.66,81.59,81.64,18900.0,68.7736,68.8242,68.7652,68.8073,18900.0
2014-06-25 12:25:00,81.64,81.65,81.6,81.65,13000.0,68.8073,68.8158,68.7736,68.8158,13000.0
2014-06-25 12:30:00,81.65,81.68,81.65,81.66,17000.0,68.8158,68.841,68.8158,68.8242,17000.0
2014-06-25 12:35:00,81.66,81.7,81.66,81.7,8400.0,68.8242,68.8579,68.8242,68.8579,8400.0
2014-06-25 12:40:00,81.7,81.75,81.68,81.75,17700.0,68.8579,68.9,68.841,68.9,17700.0
2014-06-25 12:45:00,81.74,81.75,81.73,81.75,14000.0,68.8916,68.9,68.8832,68.9,14000.0
2014-06-25 12:50:00,81.74,81.75,81.69,81.72,16600.0,68.8916,68.9,68.8495,68.8748,16600.0
2014-06-25 12:55:00,81.72,81.78,81.72,81.77,16000.0,68.8748,68.9253,68.8748,68.9169,16000.0
2014-06-25 13:00:00,81.77,81.94,81.77,81.93,18800.0,68.9169,69.0602,68.9169,69.0518,18800.0
2014-06-25 13:05:00,81.94,81.95,81.86,81.86,19400.0,69.0602,69.0686,68.9928,68.9928,19400.0
2014-06-25 13:10:00,81.85,81.87,81.8,81.81,15400.0,68.9843,69.0012,68.9422,68.9506,15400.0
2014-06-25 13:15:00,81.82,81.82,81.76,81.8,22800.0,68.959,68.959,68.9085,68.9422,22800.0
2014-06-25 13:20:00,81.8,81.83,81.76,81.82,21500.0,68.9422,68.9675,68.9085,68.959,21500.0
2014-06-25 13:25:00,81.82,81.83,81.79,81.81,22900.0,68.959,68.9675,68.9338,68.9506,22900.0
2014-06-25 13:30:00,81.82,81.91,81.82,81.91,28600.0,68.959,69.0349,68.959,69.0349,28600.0
2014-06-25 13:35:00,81.91,81.99,81.91,81.98,14300.0,69.0349,69.1023,69.0349,69.0939,14300.0
2014-06-25 13:40:00,81.98,81.98,81.88,81.89,14400.0,69.0939,69.0939,69.0096,69.018,14400.0
2014-06-25 13:45:00,81.88,81.88,81.84,81.84,12900.0,69.0096,69.0096,68.9759,68.9759,12900.0
2014-06-25 13:50:00,81.84,81.98,81.83,81.97,34400.0,68.9759,69.0939,68.9675,69.0855,34400.0
2014-06-25 13:55:00,81.96,82.04,81.96,82.04,18300.0,69.077,69.1445,69.077,69.1445,18300.0
2014-06-25 14:00:00,82.03,82.03,81.92,81.98,18600.0,69.136,69.136,69.0433,69.0939,18600.0
2014-06-25 14:05:00,81.98,82.02,81.93,81.98,15200.0,69.0939,69.1276,69.0518,69.0939,15200.0
2014-06-25 14:10:00,81.98,82.07,81.97,82.05,15900.0,69.0939,69.1697,69.0855,69.1529,15900.0
2014-06-25 14:15:00,82.07,82.09,82.02,82.05,16000.0,69.1697,69.1866,69.1276,69.1529,16000.0
2014-06-25 14:20:00,82.05,82.12,82.05,82.09,17900.0,69.1529,69.2119,69.1529,69.1866,17900.0
2014-06-25 14:25:00,82.08,82.09,82.05,82.06,16500.0,69.1782,69.1866,69.1529,69.1613,16500.0
2014-06-25 14:30:00,82.06,82.15,82.06,82.14,15500.0,69.1613,69.2372,69.1613,69.2287,15500.0
2014-06-25 14:35:00,82.14,82.15,82.12,82.12,18800.0,69.2287,69.2372,69.2119,69.2119,18800.0
2014-06-25 14:40:00,82.11,82.14,82.09,82.09,18700.0,69.2035,69.2287,69.1866,69.1866,18700.0
2014-06-25 14:45:00,82.09,82.15,82.06,82.15,23800.0,69.1866,69.2372,69.1613,69.2372,23800.0
2014-06-25 14:50:00,82.15,82.18,82.13,82.15,41400.0,69.2372,69.2625,69.2203,69.2372,41400.0
2014-06-25 14:55:00,82.15,82.16,82.11,82.14,24100.0,69.2372,69.2456,69.2035,69.2287,24100.0
2014-06-25 15:00:00,82.14,82.16,82.09,82.16,24700.0,69.2287,69.2456,69.1866,69.2456,24700.0
2014-06-25 15:05:00,82.14,82.17,82.12,82.14,22400.0,69.2287,69.254,69.2119,69.2287,22400.0
2014-06-25 15:10:00,82.14,82.22,82.13,82.19,31800.0,69.2287,69.2962,69.2203,69.2709,31800.0
2014-06-25 15:15:00,82.19,82.26,82.17,82.23,29300.0,69.2709,69.3299,69.254,69.3046,29300.0
2014-06-25 15:20:00,82.23,82.3,82.2,82.27,46600.0,69.3046,69.3636,69.2793,69.3383,46600.0
2014-06-25 15:25:00,82.26,82.27,82.24,82.27,35500.0,69.3299,69.3383,69.313,69.3383,35500.0
2014-06-25 15:30:00,82.26,82.29,82.26,82.29,39500.0,69.3299,69.3552,69.3299,69.3552,39500.0
2014-06-25 15:35:00,82.29,82.34,82.27,82.33,41200.0,69.3552,69.3973,69.3383,69.3889,41200.0
2014-06-25 15:40:00,82.31,82.34,82.28,82.32,36400.0,69.372,69.3973,69.3467,69.3804,36400.0
2014-06-25 15:45:00,82.34,82.36,82.28,82.29,54500.0,69.3973,69.4142,69.3467,69.3552,54500.0
2014-06-25 15:50:00,82.29,82.33,82.27,82.31,57400.0,69.3552,69.3889,69.3383,69.372,57400.0
2014-06-25 15:55:00,82.3,82.38,82.29,82.33,150300.0,69.3636,69.431,69.3552,69.3889,150300.0
2014-06-26 09:30:00,82.48,82.48,82.0,82.2,75700.0,69.5153,69.5153,69.1107,69.2793,75700.0
2014-06-26 09:35:00,82.18,82.21,82.0,82.12,59200.0,69.2625,69.2877,69.1107,69.2119,59200.0
2014-06-26 09:40:00,82.1,82.1,81.97,82.04,43100.0,69.195,69.195,69.0855,69.1445,43100.0
2014-06-26 09:45:00,82.03,82.03,81.76,81.84,46600.0,69.136,69.136,68.9085,68.9759,46600.0
2014-06-26 09:50:00,81.83,81.84,81.66,81.71,43700.0,68.9675,68.9759,68.8242,68.8663,43700.0
2014-06-26 09:55:00,81.71,81.93,81.68,81.89,67400.0,68.8663,69.0518,68.841,69.018,67400.0
2014-06-26 10:00:00,81.89,81.99,81.81,81.86,56100.0,69.018,69.1023,68.9506,68.9928,56100.0
2014-06-26 10:05:00,81.85,81.88,81.78,81.85,49500.0,68.9843,69.0096,68.9253,68.9843,49500.0
2014-06-26 10:10:00,81.85,81.9,81.82,81.87,48000.0,68.9843,69.0265,68.959,69.0012,48000.0
2014-06-26 10:15:00,81.88,81.97,81.73,81.94,96100.0,69.0096,69.0855,68.8832,69.0602,96100.0
2014-06-26 10:20:00,81.97,82.05,81.94,82.05,39900.0,69.0855,69.1529,69.0602,69.1529,39900.0
2014-06-26 10:25:00,82.06,82.07,81.93,81.98,36500.0,69.1613,69.1697,69.0518,69.0939,36500.0
2014-06-26 10:30:00,81.98,82.03,81.9,81.9,19600.0,69.0939,69.136,69.0265,69.0265,19600.0
2014-06-26 10:35:00,81.9,81.99,81.87,81.92,26000.0,69.0265,69.1023,69.0012,69.0433,26000.0
2014-06-26 10:40:00,81.92,81.97,81.85,81.91,36800.0,69.0433,69.0855,68.9843,69.0349,36800.0
2014-06-26 10:45:00,81.9,81.9,81.8,81.82,21200.0,69.0265,69.0265,68.9422,68.959,21200.0
2014-06-26 10:50:00,81.82,81.82,81.73,81.79,41800.0,68.959,68.959,68.8832,68.9338,41800.0
2014-06-26 10:55:00,81.78,81.82,81.74,81.79,22400.0,68.9253,68.959,68.8916,68.9338,22400.0
2014-06-26 11:00:00,81.8,81.87,81.79,81.87,28100.0,68.9422,69.0012,68.9338,69.0012,28100.0
2014-06-26 11:05:00,81.88,81.93,81.86,81.9,19600.0,69.0096,69.0518,68.9928,69.0265,19600.0
2014-06-26 11:10:00,81.89,81.92,81.88,81.92,11800.0,69.018,69.0433,69.0096,69.0433,11800.0
2014-06-26 11:15:00,81.91,81.94,81.83,81.83,27600.0,69.0349,69.0602,68.9675,68.9675,27600.0
2014-06-26 11:20:00,81.83,81.91,81.82,81.9,16100.0,68.9675,69.0349,68.959,69.0265,16100.0
2014-06-26 11:25:00,81.92,81.95,81.85,81.95,17600.0,69.0433,69.0686,68.9843,69.0686,17600.0
2014-06-26 11:30:00,81.94,81.98,81.83,81.83,21700.0,69.0602,69.0939,68.9675,68.9675,21700.0
2014-06-26 11:35:00,81.83,81.93,81.82,81.92,18300.0,68.9675,69.0518,68.959,69.0433,18300.0
2014-06-26 11:40:00,81.92,81.98,81.92,81.97,15500.0,69.0433,69.0939,69.0433,69.0855,15500.0
2014-06-26 11:45:00,81.97,81.97,81.9,81.91,18100.0,69.0855,69.0855,69.0265,69.0349,18100.0
2014-06-26 11:50:00,81.9,81.92,81.84,81.92,19600.0,69.0265,69.0433,68.9759,69.0433,19600.0
2014-06-26 11:55:00,81.91,81.91,81.85,81.86,12600.0,69.0349,69.0349,68.9843,68.9928,12600.0
2014-06-26 12:00:00,81.86,81.9,81.86,81.9,9200.0,68.9928,69.0265,68.9928,69.0265,9200.0
2014-06-26 12:05:00,81.89,81.9,81.86,81.86,21400.0,69.018,69.0265,68.9928,68.9928,21400.0
2014-06-26 12:10:00,81.86,81.87,81.77,81.81,13000.0,68.9928,69.0012,68.9169,68.9506,13000.0
2014-06-26 12:15:00,81.8,81.82,81.73,81.74,18800.0,68.9422,68.959,68.8832,68.8916,18800.0
2014-06-26 12:20:00,81.74,81.82,81.74,81.8,44400.0,68.8916,68.959,68.8916,68.9422,44400.0
2014-06-26 12:25:00,81.8,81.86,81.8,81.85,20600.0,68.9422,68.9928,68.9422,68.9843,20600.0
2014-06-26 12:30:00,81.85,81.94,81.83,81.94,22300.0,68.9843,69.0602,68.9675,69.0602,22300.0
2014-06-26 12:35:00,81.93,81.93,81.73,81.77,14900.0,69.0518,69.0518,68.8832,68.9169,14900.0
2014-06-26 12:40:00,81.78,81.86,81.77,81.8,32500.0,68.9253,68.9928,68.9169,68.9422,32500.0
2014-06-26 12:45:00,81.8,81.85,81.8,81.85,11000.0,68.9422,68.9843,68.9422,68.9843,11000.0
2014-06-26 12:50:00,81.83,81.95,81.83,81.94,11000.0,68.9675,69.0686,68.9675,69.0602,11000.0
2014-06-26 12:55:00,81.93,81.98,81.92,81.92,16200.0,69.0518,69.0939,69.0433,69.0433,16200.0
2014-06-26 13:00:00,81.92,81.93,81.88,81.9,11400.0,69.0433,69.0518,69.0096,69.0265,11400.0
2014-06-26 13:05:00,81.89,81.91,81.86,81.87,12300.0,69.018,69.0349,68.9928,69.0012,12300.0
2014-06-26 13:10:00,81.87,81.89,81.85,81.88,10100.0,69.0012,69.018,68.9843,69.0096,10100.0
2014-06-26 13:15:00,81.88,81.89,81.86,81.88,13500.0,69.0096,69.018,68.9928,69.0096,13500.0
2014-06-26 13:20:00,81.88,82.08,81.88,82.08,53900.0,69.0096,69.1782,69.0096,69.1782,53900.0
2014-06-26 13:25:00,82.07,82.16,82.07,82.11,25600.0,69.1697,69.2456,69.1697,69.2035,25600.0
2014-06-26 13:30:00,82.13,82.21,82.13,82.19,17600.0,69.2203,69.2877,69.2203,69.2709,17600.0
2014-06-26 13:35:00,82.2,82.24,82.18,82.23,14300.0,69.2793,69.313,69.2625,69.3046,14300.0
2014-06-26 13:40:00,82.24,82.28,82.19,82.19,24600.0,69.313,69.3467,69.2709,69.2709,24600.0
2014-06-26 13:45:00,82.2,82.23,82.17,82.2,24700.0,69.2793,69.3046,69.254,69.2793,24700.0
2014-06-26 13:50:00,82.2,82.2,82.07,82.08,14500.0,69.2793,69.2793,69.1697,69.1782,14500.0
2014-06-26 13:55:00,82.09,82.1,82.04,82.05,20600.0,69.1866,69.195,69.1445,69.1529,20600.0
2014-06-26 14:00:00,82.06,82.22,82.06,82.21,17300.0,69.1613,69.2962,69.1613,69.2877,17300.0
2014-06-26 14:05:00,82.21,82.29,82.21,82.28,25500.0,69.2877,69.3552,69.2877,69.3467,25500.0
2014-06-26 14:10:00,82.28,82.31,82.22,82.22,28300.0,69.3467,69.372,69.2962,69.2962,28300.0
2014-06-26 14:15:00,82.23,82.33,82.22,82.31,17300.0,69.3046,69.3889,69.2962,69.372,17300.0
2014-06-26 14:20:00,82.31,82.33,82.28,82.29,22400.0,69.372,69.3889,69.3467,69.3552,22400.0
2014-06-26 14:25:00,82.28,82.36,82.26,82.35,22200.0,69.3467,69.4142,69.3299,69.4057,22200.0
2014-06-26 14:30:00,82.35,82.38,82.34,82.37,23600.0,69.4057,69.431,69.3973,69.4226,23600.0
2014-06-26 14:35:00,82.37,82.39,82.24,82.27,28700.0,69.4226,69.4394,69.313,69.3383,28700.0
2014-06-26 14:40:00,82.26,82.28,82.26,82.26,15300.0,69.3299,69.3467,69.3299,69.3299,15300.0
2014-06-26 14:45:00,82.25,82.26,82.19,82.2,31400.0,69.3215,69.3299,69.2709,69.2793,31400.0
2014-06-26 14:50:00,82.2,82.34,82.19,82.33,23100.0,69.2793,69.3973,69.2709,69.3889,23100.0
2014-06-26 14:55:00,82.34,82.36,82.33,82.36,18000.0,69.3973,69.4142,69.3889,69.4142,18000.0
2014-06-26 15:00:00,82.35,82.35,82.26,82.29,28300.0,69.4057,69.4057,69.3299,69.3552,28300.0
2014-06-26 15:05:00,82.27,82.4,82.26,82.39,27800.0,69.3383,69.4479,69.3299,69.4394,27800.0
2014-06-26 15:10:00,82.4,82.41,82.33,82.35,25500.0,69.4479,69.4563,69.3889,69.4057,25500.0
2014-06-26 15:15:00,82.35,82.37,82.32,82.35,24300.0,69.4057,69.4226,69.3804,69.4057,24300.0
2014-06-26 15:20:00,82.35,82.38,82.34,82.37,29300.0,69.4057,69.431,69.3973,69.4226,29300.0
2014-06-26 15:25:00,82.37,82.37,82.28,82.34,31900.0,69.4226,69.4226,69.3467,69.3973,31900.0
2014-06-26 15:30:00,82.34,82.37,82.34,82.34,25200.0,69.3973,69.4226,69.3973,69.3973,25200.0
2014-06-26 15:35:00,82.34,82.37,82.3,82.34,46900.0,69.3973,69.4226,69.3636,69.3973,46900.0
2014-06-26 15:40:00,82.34,82.37,82.29,82.36,41900.0,69.3973,69.4226,69.3552,69.4142,41900.0
2014-06-26 15:45:00,82.36,82.39,82.28,82.37,54600.0,69.4142,69.4394,69.3467,69.4226,54600.0
2014-06-26 15:50:00,82.37,82.37,82.22,82.24,80000.0,69.4226,69.4226,69.2962,69.313,80000.0
2014-06-26 15:55:00,82.24,82.3,82.22,82.3,113500.0,69.313,69.3636,69.2962,69.3636,113500.0
2014-06-27 09:30:00,81.69,82.11,81.69,81.84,96600.0,68.8495,69.2035,68.8495,68.9759,96600.0
2014-06-27 09:35:00,81.79,82.04,81.79,81.85,14300.0,68.9338,69.1445,68.9338,68.9843,14300.0
2014-06-27 09:40:00,81.84,81.87,81.52,81.53,30800.0,68.9759,69.0012,68.7062,68.7146,30800.0
2014-06-27 09:45:00,81.54,81.66,81.49,81.6,39000.0,68.7231,68.8242,68.6809,68.7736,39000.0
2014-06-27 09:50:00,81.58,81.68,81.51,81.55,65300.0,68.7568,68.841,68.6978,68.7315,65300.0
2014-06-27 09:55:00,81.59,81.61,81.49,81.51,33300.0,68.7652,68.7821,68.6809,68.6978,33300.0
2014-06-27 10:00:00,81.52,81.65,81.47,81.58,45900.0,68.7062,68.8158,68.6641,68.7568,45900.0
2014-06-27 10:05:00,81.55,81.62,81.49,81.56,31700.0,68.7315,68.7905,68.6809,68.7399,31700.0
2014-06-27 10:10:00,81.56,81.62,81.53,81.6,26100.0,68.7399,68.7905,68.7146,68.7736,26100.0
2014-06-27 10:15:00,81.59,81.67,81.49,81.54,54300.0,68.7652,68.8326,68.6809,68.7231,54300.0
2014-06-27 10:20:00,81.52,81.77,81.52,81.77,28400.0,68.7062,68.9169,68.7062,68.9169,28400.0
2014-06-27 10:25:00,81.78,81.87,81.75,81.76,19700.0,68.9253,69.0012,68.9,68.9085,19700.0
2014-06-27 10:30:00,81.78,81.8,81.72,81.8,14000.0,68.9253,68.9422,68.8748,68.9422,14000.0
2014-06-27 10:35:00,81.79,81.88,81.77,81.87,9400.0,68.9338,69.0096,68.9169,69.0012,9400.0
2014-06-27 10:40:00,81.87,81.99,81.84,81.99,21400.0,69.0012,69.1023,68.9759,69.1023,21400.0
2014-06-27 10:45:00,82.0,82.0,81.93,81.95,21300.0,69.1107,69.1107,69.0518,69.0686,21300.0
2014-06-27 10:50:00,81.95,81.99,81.92,81.94,12700.0,69.0686,69.1023,69.0433,69.0602,12700.0
2014-06-27 10:55:00,81.97,82.05,81.97,82.01,13300.0,69.0855,69.1529,69.0855,69.1192,13300.0
2014-06-27 11:00:00,82.03,82.03,81.97,82.03,10000.0,69.136,69.136,69.0855,69.136,10000.0
2014-06-27 11:05:00,82.03,82.03,81.89,81.92,11400.0,69.136,69.136,69.018,69.0433,11400.0
2014-06-27 11:10:00,81.93,82.02,81.93,81.99,10800.0,69.0518,69.1276,69.0518,69.1023,10800.0
2014-06-27 11:15:00,81.98,81.98,81.83,81.86,12000.0,69.0939,69.0939,68.9675,68.9928,12000.0
2014-06-27 11:20:00,81.86,81.98,81.85,81.98,13000.0,68.9928,69.0939,68.9843,69.0939,13000.0
2014-06-27 11:25:00,81.96,81.97,81.91,81.92,12700.0,69.077,69.0855,69.0349,69.0433,12700.0
2014-06-27 11:30:00,81.92,81.93,81.87,81.89,19900.0,69.0433,69.0518,69.0012,69.018,19900.0
2014-06-27 11:35:00,81.88,81.92,81.85,81.86,20800.0,69.0096,69.0433,68.9843,68.9928,20800.0
2014-06-27 11:40:00,81.84,81.86,81.75,81.75,16400.0,68.9759,68.9928,68.9,68.9,16400.0
2014-06-27 11:45:00,81.75,81.8,81.71,81.74,18000.0,68.9,68.9422,68.8663,68.8916,18000.0
2014-06-27 11:50:00,81.73,81.83,81.73,81.83,11800.0,68.8832,68.9675,68.8832,68.9675,11800.0
2014-06-27 11:55:00,81.82,81.82,81.69,81.71,25300.0,68.959,68.959,68.8495,68.8663,25300.0
2014-06-27 12:00:00,81.71,81.72,81.61,81.63,20300.0,68.8663,68.8748,68.7821,68.7989,20300.0
2014-06-27 12:05:00,81.63,81.67,81.54,81.55,20300.0,68.7989,68.8326,68.7231,68.7315,20300.0
2014-06-27 12:10:00,81.54,81.57,81.47,81.47,12000.0,68.7231,68.7483,68.6641,68.6641,12000.0
2014-06-27 12:15:00,81.47,81.59,81.47,81.59,11900.0,68.6641,68.7652,68.6641,68.7652,11900.0
2014-06-27 12:20:00,81.62,81.65,81.61,81.63,10000.0,68.7905,68.8158,68.7821,68.7989,10000.0
2014-06-27 12:25:00,81.62,81.67,81.6,81.62,14500.0,68.7905,68.8326,68.7736,68.7905,14500.0
2014-06-27 12:30:00,81.61,81.72,81.61,81.71,25900.0,68.7821,68.8748,68.7821,68.8663,25900.0
2014-06-27 12:35:00,81.71,81.72,81.69,81.7,16500.0,68.8663,68.8748,68.8495,68.8579,16500.0
2014-06-27 12:40:00,81.71,81.71,81.58,81.6,23300.0,68.8663,68.8663,68.7568,68.7736,23300.0
2014-06-27 12:45:00,81.59,81.59,81.52,81.54,16200.0,68.7652,68.7652,68.7062,68.7231,16200.0
2014-06-27 12:50:00,81.54,81.54,81.46,81.47,15400.0,68.7231,68.7231,68.6556,68.6641,15400.0
2014-06-27 12:55:00,81.47,81.48,81.44,81.44,51200.0,68.6641,68.6725,68.6388,68.6388,51200.0
2014-06-27 13:00:00,81.44,81.49,81.44,81.45,23800.0,68.6388,68.6809,68.6388,68.6472,23800.0
2014-06-27 13:05:00,81.45,81.47,81.39,81.43,34600.0,68.6472,68.6641,68.5966,68.6303,34600.0
2014-06-27 13:10:00,81.42,81.42,81.37,81.4,22900.0,68.6219,68.6219,68.5798,68.6051,22900.0
2014-06-27 13:15:00,81.4,81.42,81.32,81.32,46800.0,68.6051,68.6219,68.5376,68.5376,46800.0
2014-06-27 13:20:00,81.31,81.41,81.31,81.4,28300.0,68.5292,68.6135,68.5292,68.6051,28300.0
2014-06-27 13:25:00,81.4,81.41,81.34,81.41,17800.0,68.6051,68.6135,68.5545,68.6135,17800.0
2014-06-27 13:30:00,81.41,81.45,81.38,81.44,18400.0,68.6135,68.6472,68.5882,68.6388,18400.0
2014-06-27 13:35:00,81.45,81.53,81.45,81.53,12500.0,68.6472,68.7146,68.6472,68.7146,12500.0
2014-06-27 13:40:00,81.53,81.59,81.53,81.57,16100.0,68.7146,68.7652,68.7146,68.7483,16100.0
2014-06-27 13:45:00,81.58,81.59,81.51,81.56,19600.0,68.7568,68.7652,68.6978,68.7399,19600.0
2014-06-27 13:50:00,81.56,81.6,81.55,81.59,22400.0,68.7399,68.7736,68.7315,68.7652,22400.0
2014-06-27 13:55:00,81.59,81.62,81.54,81.55,18100.0,68.7652,68.7905,68.7231,68.7315,18100.0
2014-06-27 14:00:00,81.55,81.66,81.54,81.65,39400.0,68.7315,68.8242,68.7231,68.8158,39400.0
2014-06-27 14:05:00,81.66,81.76,81.64,81.68,54100.0,68.8242,68.9085,68.8073,68.841,54100.0
2014-06-27 14:10:00,81.69,81.73,81.63,81.64,19800.0,68.8495,68.8832,68.7989,68.8073,19800.0
2014-06-27 14:15:00,81.66,81.7,81.61,81.63,51200.0,68.8242,68.8579,68.7821,68.7989,51200.0
2014-06-27 14:20:00,81.63,81.69,81.6,81.65,55000.0,68.7989,68.8495,68.7736,68.8158,55000.0
2014-06-27 14:25:00,81.65,81.66,81.61,81.62,14300.0,68.8158,68.8242,68.7821,68.7905,14300.0
2014-06-27 14:30:00,81.63,81.66,81.59,81.62,21000.0,68.7989,68.8242,68.7652,68.7905,21000.0
2014-06-27 14:35:00,81.62,81.67,81.59,81.66,15000.0,68.7905,68.8326,68.7652,68.8242,15000.0
2014-06-27 14:40:00,81.66,81.72,81.65,81.68,12500.0,68.8242,68.8748,68.8158,68.841,12500.0
2014-06-27 14:45:00,81.68,81.68,81.62,81.65,17800.0,68.841,68.841,68.7905,68.8158,17800.0
2014-06-27 14:50:00,81.64,81.67,81.59,81.65,17100.0,68.8073,68.8326,68.7652,68.8158,17100.0
2014-06-27 14:55:00,81.65,81.69,81.57,81.58,60200.0,68.8158,68.8495,68.7483,68.7568,60200.0
2014-06-27 15:00:00,81.57,81.59,81.48,81.53,64000.0,68.7483,68.7652,68.6725,68.7146,64000.0
2014-06-27 15:05:00,81.52,81.53,81.45,81.47,80400.0,68.7062,68.7146,68.6472,68.6641,80400.0
2014-06-27 15:10:00,81.47,81.53,81.45,81.53,34200.0,68.6641,68.7146,68.6472,68.7146,34200.0
2014-06-27 15:15:00,81.53,81.54,81.48,81.51,22100.0,68.7146,68.7231,68.6725,68.6978,22100.0
2014-06-27 15:20:00,81.5,81.61,81.49,81.58,44900.0,68.6893,68.7821,68.6809,68.7568,44900.0
2014-06-27 15:25:00,81.6,81.61,81.58,81.61,23500.0,68.7736,68.7821,68.7568,68.7821,23500.0
2014-06-27 15:30:00,81.61,81.7,81.6,81.67,53900.0,68.7821,68.8579,68.7736,68.8326,53900.0
2014-06-27 15:35:00,81.68,81.74,81.68,81.73,57100.0,68.841,68.8916,68.841,68.8832,57100.0
2014-06-27 15:40:00,81.74,81.86,81.72,81.85,60700.0,68.8916,68.9928,68.8748,68.9843,60700.0
2014-06-27 15:45:00,81.85,81.95,81.82,81.95,193100.0,68.9843,69.0686,68.959,69.0686,193100.0
2014-06-27 15:50:00,81.95,82.03,81.9,82.03,129100.0,69.0686,69.136,69.0265,69.136,129100.0
2014-06-27 15:55:00,82.02,82.07,81.88,81.99,287200.0,69.1276,69.1697,69.0096,69.1023,287200.0
2014-06-30 09:30:00,82.28,82.54,82.17,82.42,146500.0,69.3467,69.5659,69.254,69.4647,146500.0
2014-06-30 09:35:00,82.39,82.48,82.0,82.0,62400.0,69.4394,69.5153,69.1107,69.1107,62400.0
2014-06-30 09:40:00,82.0,82.24,82.0,82.24,60700.0,69.1107,69.313,69.1107,69.313,60700.0
2014-06-30 09:45:00,82.23,82.38,82.18,82.18,32500.0,69.3046,69.431,69.2625,69.2625,32500.0
2014-06-30 09:50:00,82.2,82.27,82.03,82.05,31300.0,69.2793,69.3383,69.136,69.1529,31300.0
2014-06-30 09:55:00,82.06,82.07,81.87,81.98,42800.0,69.1613,69.1697,69.0012,69.0939,42800.0
2014-06-30 10:00:00,82.0,82.2,81.98,82.13,28300.0,69.1107,69.2793,69.0939,69.2203,28300.0
2014-06-30 10:05:00,82.13,82.18,82.09,82.18,109800.0,69.2203,69.2625,69.1866,69.2625,109800.0
2014-06-30 10:10:00,82.15,82.21,82.13,82.17,51700.0,69.2372,69.2877,69.2203,69.254,51700.0
2014-06-30 10:15:00,82.17,82.23,82.13,82.16,65400.0,69.254,69.3046,69.2203,69.2456,65400.0
2014-06-30 10:20:00,82.16,82.31,82.14,82.3,42100.0,69.2456,69.372,69.2287,69.3636,42100.0
2014-06-30 10:25:00,82.3,82.31,82.12,82.15,42100.0,69.3636,69.372,69.2119,69.2372,42100.0
2014-06-30 10:30:00,82.14,82.23,82.13,82.17,51900.0,69.2287,69.3046,69.2203,69.254,51900.0
2014-06-30 10:35:00,82.16,82.16,82.02,82.04,31900.0,69.2456,69.2456,69.1276,69.1445,31900.0
2014-06-30 10:40:00,82.04,82.06,82.0,82.0,57500.0,69.1445,69.1613,69.1107,69.1107,57500.0
2014-06-30 10:45:00,82.0,82.1,82.0,82.0,29400.0,69.1107,69.195,69.1107,69.1107,29400.0
2014-06-30 10:50:00,82.01,82.05,81.98,81.98,25000.0,69.1192,69.1529,69.0939,69.0939,25000.0
2014-06-30 10:55:00,81.97,82.02,81.97,82.01,20500.0,69.0855,69.1276,69.0855,69.1192,20500.0
2014-06-30 11:00:00,82.0,82.05,82.0,82.02,21700.0,69.1107,69.1529,69.1107,69.1276,21700.0
2014-06-30 11:05:00,82.02,82.03,81.91,81.99,35900.0,69.1276,69.136,69.0349,69.1023,35900.0
2014-06-30 11:10:00,82.0,82.06,81.98,82.0,15400.0,69.1107,69.1613,69.0939,69.1107,15400.0
2014-06-30 11:15:00,82.01,82.06,81.96,81.96,24300.0,69.1192,69.1613,69.077,69.077,24300.0
2014-06-30 11:20:00,81.96,81.98,81.85,81.95,19100.0,69.077,69.0939,68.9843,69.0686,19100.0
2014-06-30 11:25:00,81.94,82.07,81.89,81.93,22100.0,69.0602,69.1697,69.018,69.0518,22100.0
2014-06-30 11:30:00,81.94,81.97,81.88,81.9,11100.0,69.0602,69.0855,69.0096,69.0265,11100.0
2014-06-30 11:35:00,81.91,81.95,81.88,81.89,11500.0,69.0349,69.0686,69.0096,69.018,11500.0
2014-06-30 11:40:00,81.86,81.91,81.84,81.87,8600.0,68.9928,69.0349,68.9759,69.0012,8600.0
2014-06-30 11:45:00,81.87,81.93,81.81,81.87,41500.0,69.0012,69.0518,68.9506,69.0012,41500.0
2014-06-30 11:50:00,81.88,82.01,81.86,81.97,47000.0,69.0096,69.1192,68.9928,69.0855,47000.0
2014-06-30 11:55:00,81.96,82.07,81.96,82.05,27100.0,69.077,69.1697,69.077,69.1529,27100.0
2014-06-30 12:00:00,82.03,82.04,81.98,82.01,15000.0,69.136,69.1445,69.0939,69.1192,15000.0
2014-06-30 12:05:00,82.0,82.02,81.95,82.01,16400.0,69.1107,69.1276,69.0686,69.1192,16400.0
2014-06-30 12:10:00,82.02,82.03,81.98,82.0,12000.0,69.1276,69.136,69.0939,69.1107,12000.0
2014-06-30 12:15:00,82.0,82.04,81.97,81.99,11800.0,69.1107,69.1445,69.0855,69.1023,11800.0
2014-06-30 12:20:00,81.99,82.01,81.96,82.01,15900.0,69.1023,69.1192,69.077,69.1192,15900.0
2014-06-30 12:25:00,82.01,82.03,81.96,81.96,15800.0,69.1192,69.136,69.077,69.077,15800.0
2014-06-30 12:30:00,81.95,81.97,81.9,81.96,12500.0,69.0686,69.0855,69.0265,69.077,12500.0
2014-06-30 12:35:00,81.95,81.95,81.82,81.91,25600.0,69.0686,69.0686,68.959,69.0349,25600.0
2014-06-30 12:40:00,81.91,81.92,81.89,81.9,15200.0,69.0349,69.0433,69.018,69.0265,15200.0
2014-06-30 12:45:00,81.9,81.91,81.87,81.89,17800.0,69.0265,69.0349,69.0012,69.018,17800.0
2014-06-30 12:50:00,81.89,81.95,81.88,81.93,15700.0,69.018,69.0686,69.0096,69.0518,15700.0
2014-06-30 12:55:00,81.93,81.96,81.9,81.92,6500.0,69.0518,69.077,69.0265,69.0433,6500.0
2014-06-30 13:00:00,81.92,82.0,81.91,81.98,21600.0,69.0433,69.1107,69.0349,69.0939,21600.0
2014-06-30 13:05:00,81.98,82.0,81.94,81.97,27300.0,69.0939,69.1107,69.0602,69.0855,27300.0
2014-06-30 13:10:00,81.98,82.03,81.97,81.98,15000.0,69.0939,69.136,69.0855,69.0939,15000.0
2014-06-30 13:15:00,81.98,82.01,81.98,82.01,10000.0,69.0939,69.1192,69.0939,69.1192,10000.0
2014-06-30 13:20:00,82.0,82.01,81.98,82.01,15200.0,69.1107,69.1192,69.0939,69.1192,15200.0
2014-06-30 13:25:00,82.0,82.02,81.94,81.94,19700.0,69.1107,69.1276,69.0602,69.0602,19700.0
2014-06-30 13:30:00,81.95,81.97,81.92,81.93,24600.0,69.0686,69.0855,69.0433,69.0518,24600.0
2014-06-30 13:35:00,81.92,81.96,81.9,81.94,20400.0,69.0433,69.077,69.0265,69.0602,20400.0
2014-06-30 13:40:00,81.93,81.99,81.86,81.86,20500.0,69.0518,69.1023,68.9928,68.9928,20500.0
2014-06-30 13:45:00,81.86,81.91,81.83,81.91,14500.0,68.9928,69.0349,68.9675,69.0349,14500.0
2014-06-30 13:50:00,81.91,81.94,81.9,81.93,19500.0,69.0349,69.0602,69.0265,69.0518,19500.0
2014-06-30 13:55:00,81.94,82.0,81.92,81.98,36700.0,69.0602,69.1107,69.0433,69.0939,36700.0
2014-06-30 14:00:00,81.99,82.0,81.97,81.99,26600.0,69.1023,69.1107,69.0855,69.1023,26600.0
2014-06-30 14:05:00,81.99,82.0,81.98,82.0,20500.0,69.1023,69.1107,69.0939,69.1107,20500.0
2014-06-30 14:10:00,81.98,82.05,81.96,82.01,28500.0,69.0939,69.1529,69.077,69.1192,28500.0
2014-06-30 14:15:00,82.03,82.04,81.98,82.01,18800.0,69.136,69.1445,69.0939,69.1192,18800.0
2014-06-30 14:20:00,82.0,82.01,81.97,82.0,21600.0,69.1107,69.1192,69.0855,69.1107,21600.0
2014-06-30 14:25:00,82.0,82.04,81.99,82.04,16800.0,69.1107,69.1445,69.1023,69.1445,16800.0
2014-06-30 14:30:00,82.05,82.06,81.99,81.99,23900.0,69.1529,69.1613,69.1023,69.1023,23900.0
2014-06-30 14:35:00,81.99,82.01,81.98,82.0,19800.0,69.1023,69.1192,69.0939,69.1107,19800.0
2014-06-30 14:40:00,82.01,82.01,81.95,81.99,37200.0,69.1192,69.1192,69.0686,69.1023,37200.0
2014-06-30 14:45:00,81.98,82.01,81.97,81.98,29000.0,69.0939,69.1192,69.0855,69.0939,29000.0
2014-06-30 14:50:00,81.98,82.0,81.95,81.95,24900.0,69.0939,69.1107,69.0686,69.0686,24900.0
2014-06-30 14:55:00,81.93,81.99,81.88,81.94,50200.0,69.0518,69.1023,69.0096,69.0602,50200.0
2014-06-30 15:00:00,81.94,82.01,81.94,82.0,51800.0,69.0602,69.1192,69.0602,69.1107,51800.0
2014-06-30 15:05:00,82.0,82.06,81.92,81.92,20400.0,69.1107,69.1613,69.0433,69.0433,20400.0
2014-06-30 15:10:00,81.92,81.93,81.85,81.86,35200.0,69.0433,69.0518,68.9843,68.9928,35200.0
2014-06-30 15:15:00,81.86,81.87,81.75,81.75,30700.0,68.9928,69.0012,68.9,68.9,30700.0
2014-06-30 15:20:00,81.75,81.83,81.74,81.75,31100.0,68.9,68.9675,68.8916,68.9,31100.0
2014-06-30 15:25:00,81.75,81.77,81.7,81.75,37200.0,68.9,68.9169,68.8579,68.9,37200.0
2014-06-30 15:30:00,81.74,81.79,81.7,81.7,29900.0,68.8916,68.9338,68.8579,68.8579,29900.0
2014-06-30 15:35:00,81.7,81.72,81.67,81.7,44300.0,68.8579,68.8748,68.8326,68.8579,44300.0
2014-06-30 15:40:00,81.71,81.76,81.67,81.68,81900.0,68.8663,68.9085,68.8326,68.841,81900.0
2014-06-30 15:45:00,81.68,81.69,81.62,81.63,98800.0,68.841,68.8495,68.7905,68.7989,98800.0
2014-06-30 15:50:00,81.63,81.71,81.61,81.61,91700.0,68.7989,68.8663,68.7821,68.7821,91700.0
2014-06-30 15:55:00,81.61,81.77,81.59,81.74,173100.0,68.7821,68.9169,68.7652,68.8916,173100.0
2014-07-01 09:30:00,81.74,82.22,81.65,82.22,176000.0,68.8916,69.2962,68.8158,69.2962,176000.0
2014-07-01 09:35:00,82.21,82.25,82.08,82.13,53800.0,69.2877,69.3215,69.1782,69.2203,53800.0
2014-07-01 09:40:00,82.12,82.21,81.93,81.97,70400.0,69.2119,69.2877,69.0518,69.0855,70400.0
2014-07-01 09:45:00,82.0,82.01,81.75,81.76,124500.0,69.1107,69.1192,68.9,68.9085,124500.0
2014-07-01 09:50:00,81.77,82.03,81.75,81.97,153100.0,68.9169,69.136,68.9,69.0855,153100.0
2014-07-01 09:55:00,81.97,82.0,81.95,81.96,35600.0,69.0855,69.1107,69.0686,69.077,35600.0
2014-07-01 10:00:00,81.96,82.04,81.95,82.03,42100.0,69.077,69.1445,69.0686,69.136,42100.0
2014-07-01 10:05:00,82.04,82.14,82.0,82.04,77300.0,69.1445,69.2287,69.1107,69.1445,77300.0
2014-07-01 10:10:00,82.06,82.1,81.98,81.98,32400.0,69.1613,69.195,69.0939,69.0939,32400.0
2014-07-01 10:15:00,81.98,82.05,81.97,82.02,49700.0,69.0939,69.1529,69.0855,69.1276,49700.0
2014-07-01 10:20:00,82.03,82.04,81.98,81.99,32700.0,69.136,69.1445,69.0939,69.1023,32700.0
2014-07-01 10:25:00,81.98,82.0,81.95,81.96,54200.0,69.0939,69.1107,69.0686,69.077,54200.0
2014-07-01 10:30:00,81.96,81.98,81.88,81.96,43500.0,69.077,69.0939,69.0096,69.077,43500.0
2014-07-01 10:35:00,81.95,81.98,81.89,81.89,42700.0,69.0686,69.0939,69.018,69.018,42700.0
2014-07-01 10:40:00,81.9,81.92,81.84,81.86,37300.0,69.0265,69.0433,68.9759,68.9928,37300.0
2014-07-01 10:45:00,81.87,81.9,81.82,81.84,49700.0,69.0012,69.0265,68.959,68.9759,49700.0
2014-07-01 10:50:00,81.83,81.88,81.79,81.82,40100.0,68.9675,69.0096,68.9338,68.959,40100.0
2014-07-01 10:55:00,81.81,81.82,81.74,81.75,215900.0,68.9506,68.959,68.8916,68.9,215900.0
2014-07-01 11:00:00,81.75,81.81,81.73,81.81,50300.0,68.9,68.9506,68.8832,68.9506,50300.0
2014-07-01 11:05:00,81.81,81.96,81.8,81.87,45100.0,68.9506,69.077,68.9422,69.0012,45100.0
2014-07-01 11:10:00,81.87,81.89,81.8,81.87,33000.0,69.0012,69.018,68.9422,69.0012,33000.0
2014-07-01 11:15:00,81.87,81.96,81.86,81.93,39300.0,69.0012,69.077,68.9928,69.0518,39300.0
2014-07-01 11:20:00,81.94,82.05,81.94,82.05,190100.0,69.0602,69.1529,69.0602,69.1529,190100.0
2014-07-01 11:25:00,82.05,82.24,82.05,82.22,40500.0,69.1529,69.313,69.1529,69.2962,40500.0
2014-07-01 11:30:00,82.22,82.23,82.2,82.21,47400.0,69.2962,69.3046,69.2793,69.2877,47400.0
2014-07-01 11:35:00,82.21,82.24,82.2,82.22,28600.0,69.2877,69.313,69.2793,69.2962,28600.0
2014-07-01 11:40:00,82.23,82.24,82.12,82.12,56200.0,69.3046,69.313,69.2119,69.2119,56200.0
2014-07-01 11:45:00,82.12,82.12,82.06,82.07,27600.0,69.2119,69.2119,69.1613,69.1697,27600.0
2014-07-01 11:50:00,82.08,82.16,82.07,82.1,22200.0,69.1782,69.2456,69.1697,69.195,22200.0
2014-07-01 11:55:00,82.1,82.17,82.09,82.16,21700.0,69.195,69.254,69.1866,69.2456,21700.0
2014-07-01 12:00:00,82.16,82.24,82.16,82.22,13100.0,69.2456,69.313,69.2456,69.2962,13100.0
2014-07-01 12:05:00,82.21,82.21,82.11,82.12,19500.0,69.2877,69.2877,69.2035,69.2119,19500.0
2014-07-01 12:10:00,82.12,82.14,82.1,82.11,111600.0,69.2119,69.2287,69.195,69.2035,111600.0
2014-07-01 12:15:00,82.12,82.13,82.1,82.11,15000.0,69.2119,69.2203,69.195,69.2035,15000.0
2014-07-01 12:20:00,82.12,82.13,82.07,82.07,18400.0,69.2119,69.2203,69.1697,69.1697,18400.0
2014-07-01 12:25:00,82.08,82.09,82.04,82.05,24400.0,69.1782,69.1866,69.1445,69.1529,24400.0
2014-07-01 12:30:00,82.05,82.1,82.05,82.06,32500.0,69.1529,69.195,69.1529,69.1613,32500.0
2014-07-01 12:35:00,82.07,82.13,82.06,82.09,42800.0,69.1697,69.2203,69.1613,69.1866,42800.0
2014-07-01 12:40:00,82.09,82.1,82.06,82.06,22300.0,69.1866,69.195,69.1613,69.1613,22300.0
2014-07-01 12:45:00,82.06,82.09,82.05,82.08,25600.0,69.1613,69.1866,69.1529,69.1782,25600.0
2014-07-01 12:50:00,82.08,82.14,82.08,82.13,31700.0,69.1782,69.2287,69.1782,69.2203,31700.0
2014-07-01 12:55:00,82.14,82.15,82.13,82.15,29800.0,69.2287,69.2372,69.2203,69.2372,29800.0
2014-07-01 13:00:00,82.14,82.17,82.14,82.14,88500.0,69.2287,69.254,69.2287,69.2287,88500.0
2014-07-01 13:05:00,82.15,82.21,82.14,82.19,31300.0,69.2372,69.2877,69.2287,69.2709,31300.0
2014-07-01 13:10:00,82.2,82.2,82.19,82.19,55800.0,69.2793,69.2793,69.2709,69.2709,55800.0
2014-07-01 13:15:00,82.2,82.25,82.19,82.25,72600.0,69.2793,69.3215,69.2709,69.3215,72600.0
2014-07-01 13:20:00,82.25,82.35,82.24,82.34,85100.0,69.3215,69.4057,69.313,69.3973,85100.0
2014-07-01 13:25:00,82.33,82.34,82.27,82.28,55800.0,69.3889,69.3973,69.3383,69.3467,55800.0
2014-07-01 13:30:00,82.29,82.29,82.24,82.26,84000.0,69.3552,69.3552,69.313,69.3299,84000.0
2014-07-01 13:35:00,82.27,82.33,82.27,82.31,27100.0,69.3383,69.3889,69.3383,69.372,27100.0
2014-07-01 13:40:00,82.3,82.32,82.29,82.32,17600.0,69.3636,69.3804,69.3552,69.3804,17600.0
2014-07-01 13:45:00,82.33,82.33,82.29,82.3,28800.0,69.3889,69.3889,69.3552,69.3636,28800.0
2014-07-01 13:50:00,82.29,82.3,82.29,82.3,24900.0,69.3552,69.3636,69.3552,69.3636,24900.0
2014-07-01 13:55:00,82.3,82.31,82.27,82.28,39400.0,69.3636,69.372,69.3383,69.3467,39400.0
2014-07-01 14:00:00,82.28,82.28,82.17,82.17,16800.0,69.3467,69.3467,69.254,69.254,16800.0
2014-07-01 14:05:00,82.17,82.25,82.16,82.23,17500.0,69.254,69.3215,69.2456,69.3046,17500.0
2014-07-01 14:10:00,82.24,82.28,82.23,82.23,29900.0,69.313,69.3467,69.3046,69.3046,29900.0
2014-07-01 14:15:00,82.23,82.23,82.18,82.19,25300.0,69.3046,69.3046,69.2625,69.2709,25300.0
2014-07-01 14:20:00,82.18,82.19,82.17,82.17,14700.0,69.2625,69.2709,69.254,69.254,14700.0
2014-07-01 14:25:00,82.18,82.22,82.13,82.13,29600.0,69.2625,69.2962,69.2203,69.2203,29600.0
2014-07-01 14:30:00,82.13,82.16,82.09,82.11,34100.0,69.2203,69.2456,69.1866,69.2035,34100.0
2014-07-01 14:35:00,82.12,82.14,82.1,82.11,26100.0,69.2119,69.2287,69.195,69.2035,26100.0
2014-07-01 14:40:00,82.1,82.11,82.09,82.1,45000.0,69.195,69.2035,69.1866,69.195,45000.0
2014-07-01 14:45:00,82.1,82.1,82.01,82.04,29600.0,69.195,69.195,69.1192,69.1445,29600.0
2014-07-01 14:50:00,82.05,82.1,82.05,82.08,19400.0,69.1529,69.195,69.1529,69.1782,19400.0
2014-07-01 14:55:00,82.08,82.11,82.06,82.08,88000.0,69.1782,69.2035,69.1613,69.1782,88000.0
2014-07-01 15:00:00,82.1,82.12,82.07,82.09,83400.0,69.195,69.2119,69.1697,69.1866,83400.0
2014-07-01 15:05:00,82.09,82.12,82.08,82.12,28700.0,69.1866,69.2119,69.1782,69.2119,28700.0
2014-07-01 15:10:00,82.12,82.12,82.09,82.1,37600.0,69.2119,69.2119,69.1866,69.195,37600.0
2014-07-01 15:15:00,82.1,82.15,82.08,82.11,108600.0,69.195,69.2372,69.1782,69.2035,108600.0
2014-07-01 15:20:00,82.1,82.11,82.09,82.1,39700.0,69.195,69.2035,69.1866,69.195,39700.0
2014-07-01 15:25:00,82.1,82.1,82.07,82.1,40400.0,69.195,69.195,69.1697,69.195,40400.0
2014-07-01 15:30:00,82.1,82.1,82.06,82.08,61100.0,69.195,69.195,69.1613,69.1782,61100.0
2014-07-01 15:35:00,82.08,82.11,82.08,82.1,56800.0,69.1782,69.2035,69.1782,69.195,56800.0
2014-07-01 15:40:00,82.1,82.1,82.06,82.06,63400.0,69.195,69.195,69.1613,69.1613,63400.0
2014-07-01 15:45:00,82.07,82.1,82.0,82.0,83900.0,69.1697,69.195,69.1107,69.1107,83900.0
2014-07-01 15:50:00,82.01,82.04,81.95,81.96,143900.0,69.1192,69.1445,69.0686,69.077,143900.0
2014-07-01 15:55:00,81.96,81.96,81.87,81.9,370100.0,69.077,69.077,69.0012,69.0265,370100.0
2014-07-02 09:30:00,81.8,81.82,81.07,81.25,157500.0,68.9422,68.959,68.3269,68.4786,157500.0
2014-07-02 09:35:00,81.25,81.77,81.24,81.75,85700.0,68.4786,68.9169,68.4702,68.9,85700.0
2014-07-02 09:40:00,81.72,81.84,81.66,81.77,47600.0,68.8748,68.9759,68.8242,68.9169,47600.0
2014-07-02 09:45:00,81.76,81.83,81.6,81.81,64000.0,68.9085,68.9675,68.7736,68.9506,64000.0
2014-07-02 09:50:00,81.78,81.92,81.75,81.86,38500.0,68.9253,69.0433,68.9,68.9928,38500.0
2014-07-02 09:55:00,81.86,81.98,81.86,81.9,71100.0,68.9928,69.0939,68.9928,69.0265,71100.0
2014-07-02 10:00:00,81.92,81.92,81.63,81.65,61900.0,69.0433,69.0433,68.7989,68.8158,61900.0
2014-07-02 10:05:00,81.66,81.78,81.57,81.59,42000.0,68.8242,68.9253,68.7483,68.7652,42000.0
2014-07-02 10:10:00,81.61,81.74,81.61,81.71,32500.0,68.7821,68.8916,68.7821,68.8663,32500.0
2014-07-02 10:15:00,81.7,81.84,81.7,81.81,29500.0,68.8579,68.9759,68.8579,68.9506,29500.0
2014-07-02 10:20:00,81.81,81.84,81.78,81.8,33900.0,68.9506,68.9759,68.9253,68.9422,33900.0
2014-07-02 10:25:00,81.81,81.86,81.76,81.84,66200.0,68.9506,68.9928,68.9085,68.9759,66200.0
2014-07-02 10:30:00,81.83,81.87,81.67,81.7,35600.0,68.9675,69.0012,68.8326,68.8579,35600.0
2014-07-02 10:35:00,81.71,81.9,81.68,81.84,26000.0,68.8663,69.0265,68.841,68.9759,26000.0
2014-07-02 10:40:00,81.83,81.9,81.76,81.78,39500.0,68.9675,69.0265,68.9085,68.9253,39500.0
2014-07-02 10:45:00,81.79,81.82,81.77,81.78,25500.0,68.9338,68.959,68.9169,68.9253,25500.0
2014-07-02 10:50:00,81.78,81.82,81.73,81.74,41300.0,68.9253,68.959,68.8832,68.8916,41300.0
2014-07-02 10:55:00,81.74,81.74,81.64,81.68,33900.0,68.8916,68.8916,68.8073,68.841,33900.0
2014-07-02 11:00:00,81.67,81.89,81.67,81.88,35300.0,68.8326,69.018,68.8326,69.0096,35300.0
2014-07-02 11:05:00,81.89,81.92,81.84,81.9,31200.0,69.018,69.0433,68.9759,69.0265,31200.0
2014-07-02 11:10:00,81.9,81.96,81.89,81.89,23600.0,69.0265,69.077,69.018,69.018,23600.0
2014-07-02 11:15:00,81.88,81.93,81.86,81.92,19200.0,69.0096,69.0518,68.9928,69.0433,19200.0
2014-07-02 11:20:00,81.93,82.04,81.93,82.04,117600.0,69.0518,69.1445,69.0518,69.1445,117600.0
2014-07-02 11:25:00,82.04,82.16,82.01,82.16,24500.0,69.1445,69.2456,69.1192,69.2456,24500.0
2014-07-02 11:30:00,82.15,82.15,81.98,82.0,39400.0,69.2372,69.2372,69.0939,69.1107,39400.0
2014-07-02 11:35:00,81.99,82.08,81.98,82.06,25200.0,69.1023,69.1782,69.0939,69.1613,25200.0
2014-07-02 11:40:00,82.05,82.09,82.03,82.05,16000.0,69.1529,69.1866,69.136,69.1529,16000.0
2014-07-02 11:45:00,82.06,82.15,82.06,82.15,53200.0,69.1613,69.2372,69.1613,69.2372,53200.0
2014-07-02 11:50:00,82.16,82.2,82.16,82.18,21200.0,69.2456,69.2793,69.2456,69.2625,21200.0
2014-07-02 11:55:00,82.18,82.22,82.16,82.19,18900.0,69.2625,69.2962,69.2456,69.2709,18900.0
2014-07-02 12:00:00,82.2,82.21,82.16,82.17,28300.0,69.2793,69.2877,69.2456,69.254,28300.0
2014-07-02 12:05:00,82.17,82.21,82.16,82.2,29100.0,69.254,69.2877,69.2456,69.2793,29100.0
2014-07-02 12:10:00,82.2,82.2,82.17,82.19,22900.0,69.2793,69.2793,69.254,69.2709,22900.0
2014-07-02 12:15:00,82.19,82.2,82.17,82.18,28300.0,69.2709,69.2793,69.254,69.2625,28300.0
2014-07-02 12:20:00,82.18,82.21,82.17,82.2,42200.0,69.2625,69.2877,69.254,69.2793,42200.0
2014-07-02 12:25:00,82.2,82.24,82.19,82.22,37000.0,69.2793,69.313,69.2709,69.2962,37000.0
2014-07-02 12:30:00,82.21,82.21,82.1,82.1,39900.0,69.2877,69.2877,69.195,69.195,39900.0
2014-07-02 12:35:00,82.11,82.11,82.07,82.11,22800.0,69.2035,69.2035,69.1697,69.2035,22800.0
2014-07-02 12:40:00,82.11,82.16,82.1,82.1,22100.0,69.2035,69.2456,69.195,69.195,22100.0
2014-07-02 12:45:00,82.1,82.12,82.07,82.07,20000.0,69.195,69.2119,69.1697,69.1697,20000.0
2014-07-02 12:50:00,82.07,82.11,82.05,82.1,28500.0,69.1697,69.2035,69.1529,69.195,28500.0
2014-07-02 12:55:00,82.11,82.25,82.1,82.25,19300.0,69.2035,69.3215,69.195,69.3215,19300.0
2014-07-02 13:00:00,82.25,82.25,82.14,82.15,54800.0,69.3215,69.3215,69.2287,69.2372,54800.0
2014-07-02 13:05:00,82.15,82.2,82.15,82.16,32800.0,69.2372,69.2793,69.2372,69.2456,32800.0
2014-07-02 13:10:00,82.17,82.2,82.17,82.18,17800.0,69.254,69.2793,69.254,69.2625,17800.0
2014-07-02 13:15:00,82.19,82.26,82.19,82.24,31500.0,69.2709,69.3299,69.2709,69.313,31500.0
2014-07-02 13:20:00,82.24,82.26,82.17,82.2,22400.0,69.313,69.3299,69.254,69.2793,22400.0
2014-07-02 13:25:00,82.21,82.26,82.19,82.21,16700.0,69.2877,69.3299,69.2709,69.2877,16700.0
2014-07-02 13:30:00,82.22,82.27,82.21,82.23,11400.0,69.2962,69.3383,69.2877,69.3046,11400.0
2014-07-02 13:35:00,82.22,82.25,82.21,82.22,13800.0,69.2962,69.3215,69.2877,69.2962,13800.0
2014-07-02 13:40:00,82.22,82.27,82.22,82.24,28100.0,69.2962,69.3383,69.2962,69.313,28100.0
2014-07-02 13:45:00,82.25,82.33,82.25,82.31,37900.0,69.3215,69.3889,69.3215,69.372,37900.0
2014-07-02 13:50:00,82.31,82.33,82.21,82.21,53000.0,69.372,69.3889,69.2877,69.2877,53000.0
2014-07-02 13:55:00,82.21,82.26,82.21,82.24,24400.0,69.2877,69.3299,69.2877,69.313,24400.0
2014-07-02 14:00:00,82.25,82.26,82.2,82.25,145900.0,69.3215,69.3299,69.2793,69.3215,145900.0
2014-07-02 14:05:00,82.24,82.27,82.23,82.26,55100.0,69.313,69.3383,69.3046,69.3299,55100.0
2014-07-02 14:10:00,82.27,82.35,82.25,82.25,28100.0,69.3383,69.4057,69.3215,69.3215,28100.0
2014-07-02 14:15:00,82.25,82.3,82.24,82.3,24500.0,69.3215,69.3636,69.313,69.3636,24500.0
2014-07-02 14:20:00,82.29,82.32,82.27,82.31,26800.0,69.3552,69.3804,69.3383,69.372,26800.0
2014-07-02 14:25:00,82.31,82.31,82.27,82.3,27500.0,69.372,69.372,69.3383,69.3636,27500.0
2014-07-02 14:30:00,82.31,82.35,82.28,82.35,55300.0,69.372,69.4057,69.3467,69.4057,55300.0
2014-07-02 14:35:00,82.34,82.35,82.26,82.28,37700.0,69.3973,69.4057,69.3299,69.3467,37700.0
2014-07-02 14:40:00,82.28,82.3,82.22,82.23,44700.0,69.3467,69.3636,69.2962,69.3046,44700.0
2014-07-02 14:45:00,82.22,82.27,82.17,82.17,32700.0,69.2962,69.3383,69.254,69.254,32700.0
2014-07-02 14:50:00,82.18,82.23,82.15,82.16,28000.0,69.2625,69.3046,69.2372,69.2456,28000.0
2014-07-02 14:55:00,82.16,82.21,82.14,82.21,34000.0,69.2456,69.2877,69.2287,69.2877,34000.0
2014-07-02 15:00:00,82.21,82.27,82.21,82.23,28900.0,69.2877,69.3383,69.2877,69.3046,28900.0
2014-07-02 15:05:00,82.22,82.27,82.22,82.26,20500.0,69.2962,69.3383,69.2962,69.3299,20500.0
2014-07-02 15:10:00,82.27,82.34,82.26,82.31,28400.0,69.3383,69.3973,69.3299,69.372,28400.0
2014-07-02 15:15:00,82.32,82.34,82.25,82.27,63800.0,69.3804,69.3973,69.3215,69.3383,63800.0
2014-07-02 15:20:00,82.26,82.33,82.26,82.28,26900.0,69.3299,69.3889,69.3299,69.3467,26900.0
2014-07-02 15:25:00,82.28,82.37,82.28,82.37,31200.0,69.3467,69.4226,69.3467,69.4226,31200.0
2014-07-02 15:30:00,82.37,82.43,82.34,82.35,61500.0,69.4226,69.4732,69.3973,69.4057,61500.0
2014-07-02 15:35:00,82.35,82.4,82.34,82.4,39900.0,69.4057,69.4479,69.3973,69.4479,39900.0
2014-07-02 15:40:00,82.41,82.45,82.41,82.43,59700.0,69.4563,69.49,69.4563,69.4732,59700.0
2014-07-02 15:45:00,82.43,82.48,82.4,82.45,55300.0,69.4732,69.5153,69.4479,69.49,55300.0
2014-07-02 15:50:00,82.44,82.5,82.44,82.48,61900.0,69.4816,69.5322,69.4816,69.5153,61900.0
2014-07-02 15:55:00,82.47,82.52,82.46,82.5,132600.0,69.5069,69.549,69.4984,69.5322,132600.0
2014-07-03 09:30:00,82.59,82.99,82.32,82.99,62900.0,69.608,69.9451,69.3804,69.9451,62900.0
2014-07-03 09:35:00,82.99,83.0,82.75,82.92,36700.0,69.9451,69.9536,69.7429,69.8861,36700.0
2014-07-03 09:40:00,82.94,82.94,82.69,82.69,48800.0,69.903,69.903,69.6923,69.6923,48800.0
2014-07-03 09:45:00,82.68,82.76,82.63,82.76,35700.0,69.6839,69.7513,69.6417,69.7513,35700.0
2014-07-03 09:50:00,82.76,83.19,82.74,83.14,107400.0,69.7513,70.1137,69.7344,70.0716,107400.0
2014-07-03 09:55:00,83.15,83.15,82.92,82.92,60500.0,70.08,70.08,69.8861,69.8861,60500.0
2014-07-03 10:00:00,82.94,82.95,82.88,82.93,25300.0,69.903,69.9114,69.8524,69.8946,25300.0
2014-07-03 10:05:00,82.92,83.08,82.91,82.96,45800.0,69.8861,70.021,69.8777,69.9198,45800.0
2014-07-03 10:10:00,82.95,82.97,82.85,82.92,26500.0,69.9114,69.9283,69.8271,69.8861,26500.0
2014-07-03 10:15:00,82.93,82.95,82.84,82.85,31400.0,69.8946,69.9114,69.8187,69.8271,31400.0
2014-07-03 10:20:00,82.86,82.97,82.83,82.85,36500.0,69.8356,69.9283,69.8103,69.8271,36500.0
2014-07-03 10:25:00,82.84,83.0,82.84,82.95,15400.0,69.8187,69.9536,69.8187,69.9114,15400.0
2014-07-03 10:30:00,82.94,83.07,82.94,83.06,34600.0,69.903,70.0126,69.903,70.0041,34600.0
2014-07-03 10:35:00,83.05,83.05,82.94,82.95,15000.0,69.9957,69.9957,69.903,69.9114,15000.0
2014-07-03 10:40:00,82.95,83.02,82.92,83.02,14700.0,69.9114,69.9704,69.8861,69.9704,14700.0
2014-07-03 10:45:00,83.02,83.1,83.01,83.09,17700.0,69.9704,70.0378,69.962,70.0294,17700.0
2014-07-03 10:50:00,83.1,83.1,83.03,83.03,12100.0,70.0378,70.0378,69.9788,69.9788,12100.0
2014-07-03 10:55:00,83.03,83.11,83.02,83.11,21400.0,69.9788,70.0463,69.9704,70.0463,21400.0
2014-07-03 11:00:00,83.12,83.13,83.06,83.06,18800.0,70.0547,70.0631,70.0041,70.0041,18800.0
2014-07-03 11:05:00,83.06,83.09,83.06,83.09,18200.0,70.0041,70.0294,70.0041,70.0294,18200.0
2014-07-03 11:10:00,83.09,83.11,83.08,83.1,15800.0,70.0294,70.0463,70.021,70.0378,15800.0
2014-07-03 11:15:00,83.11,83.14,83.1,83.12,16300.0,70.0463,70.0716,70.0378,70.0547,16300.0
2014-07-03 11:20:00,83.11,83.14,83.1,83.12,34100.0,70.0463,70.0716,70.0378,70.0547,34100.0
2014-07-03 11:25:00,83.13,83.2,83.13,83.2,37600.0,70.0631,70.1221,70.0631,70.1221,37600.0
2014-07-03 11:30:00,83.18,83.2,83.11,83.18,26600.0,70.1053,70.1221,70.0463,70.1053,26600.0
2014-07-03 11:35:00,83.17,83.22,83.16,83.21,34900.0,70.0968,70.139,70.0884,70.1306,34900.0
2014-07-03 11:40:00,83.22,83.25,83.21,83.25,19200.0,70.139,70.1643,70.1306,70.1643,19200.0
2014-07-03 11:45:00,83.25,83.33,83.25,83.33,29300.0,70.1643,70.2317,70.1643,70.2317,29300.0
2014-07-03 11:50:00,83.33,83.38,83.32,83.37,27100.0,70.2317,70.2738,70.2233,70.2654,27100.0
2014-07-03 11:55:00,83.37,83.44,83.37,83.44,36800.0,70.2654,70.3244,70.2654,70.3244,36800.0
2014-07-03 12:00:00,83.44,83.44,83.31,83.35,49300.0,70.3244,70.3244,70.2148,70.2485,49300.0
2014-07-03 12:05:00,83.35,83.42,83.34,83.42,39900.0,70.2485,70.3075,70.2401,70.3075,39900.0
2014-07-03 12:10:00,83.41,83.42,83.35,83.36,25800.0,70.2991,70.3075,70.2485,70.257,25800.0
2014-07-03 12:15:00,83.35,83.39,83.34,83.35,33100.0,70.2485,70.2823,70.2401,70.2485,33100.0
2014-07-03 12:20:00,83.35,83.35,83.26,83.31,21900.0,70.2485,70.2485,70.1727,70.2148,21900.0
2014-07-03 12:25:00,83.31,83.36,83.27,83.28,20200.0,70.2148,70.257,70.1811,70.1895,20200.0
2014-07-03 12:30:00,83.29,83.34,83.23,83.28,28600.0,70.198,70.2401,70.1474,70.1895,28600.0
2014-07-03 12:35:00,83.28,83.31,83.27,83.3,43400.0,70.1895,70.2148,70.1811,70.2064,43400.0
2014-07-03 12:40:00,83.31,83.31,83.22,83.23,27300.0,70.2148,70.2148,70.139,70.1474,27300.0
2014-07-03 12:45:00,83.24,83.31,83.24,83.3,54900.0,70.1558,70.2148,70.1558,70.2064,54900.0
2014-07-03 12:50:00,83.3,83.3,83.22,83.23,58500.0,70.2064,70.2064,70.139,70.1474,58500.0
2014-07-03 12:55:00,83.23,83.42,83.19,83.35,158600.0,70.1474,70.3075,70.1137,70.2485,158600.0
2014-07-07 09:30:00,82.99,83.1,82.64,82.64,94500.0,69.9451,70.0378,69.6501,69.6501,94500.0
2014-07-07 09:35:00,82.69,82.69,82.29,82.67,61500.0,69.6923,69.6923,69.3552,69.6754,61500.0
2014-07-07 09:40:00,82.74,82.75,82.36,82.38,46700.0,69.7344,69.7429,69.4142,69.431,46700.0
2014-07-07 09:45:00,82.38,82.49,82.25,82.36,78300.0,69.431,69.5237,69.3215,69.4142,78300.0
2014-07-07 09:50:00,82.34,82.39,82.3,82.36,21900.0,69.3973,69.4394,69.3636,69.4142,21900.0
2014-07-07 09:55:00,82.33,82.51,82.28,82.46,44100.0,69.3889,69.5406,69.3467,69.4984,44100.0
2014-07-07 10:00:00,82.44,82.44,82.2,82.38,70400.0,69.4816,69.4816,69.2793,69.431,70400.0
2014-07-07 10:05:00,82.38,82.4,82.32,82.35,39700.0,69.431,69.4479,69.3804,69.4057,39700.0
2014-07-07 10:10:00,82.35,82.48,82.34,82.34,23600.0,69.4057,69.5153,69.3973,69.3973,23600.0
2014-07-07 10:15:00,82.33,82.39,82.27,82.27,23500.0,69.3889,69.4394,69.3383,69.3383,23500.0
2014-07-07 10:20:00,82.28,82.35,82.24,82.29,16500.0,69.3467,69.4057,69.313,69.3552,16500.0
2014-07-07 10:25:00,82.29,82.31,82.21,82.23,21000.0,69.3552,69.372,69.2877,69.3046,21000.0
2014-07-07 10:30:00,82.23,82.27,82.2,82.21,21700.0,69.3046,69.3383,69.2793,69.2877,21700.0
2014-07-07 10:35:00,82.22,82.28,82.2,82.26,28300.0,69.2962,69.3467,69.2793,69.3299,28300.0
2014-07-07 10:40:00,82.26,82.29,82.15,82.17,30800.0,69.3299,69.3552,69.2372,69.254,30800.0
2014-07-07 10:45:00,82.15,82.16,82.07,82.07,20200.0,69.2372,69.2456,69.1697,69.1697,20200.0
2014-07-07 10:50:00,82.07,82.17,82.05,82.06,33000.0,69.1697,69.254,69.1529,69.1613,33000.0
2014-07-07 10:55:00,82.05,82.05,81.93,82.03,39900.0,69.1529,69.1529,69.0518,69.136,39900.0
2014-07-07 11:00:00,82.02,82.03,81.93,82.01,28000.0,69.1276,69.136,69.0518,69.1192,28000.0
2014-07-07 11:05:00,82.0,82.07,81.98,81.98,18100.0,69.1107,69.1697,69.0939,69.0939,18100.0
2014-07-07 11:10:00,81.98,82.04,81.96,82.0,17400.0,69.0939,69.1445,69.077,69.1107,17400.0
2014-07-07 11:15:00,81.99,82.04,81.88,81.9,20800.0,69.1023,69.1445,69.0096,69.0265,20800.0
2014-07-07 11:20:00,81.9,81.95,81.88,81.95,18700.0,69.0265,69.0686,69.0096,69.0686,18700.0
2014-07-07 11:25:00,81.94,81.95,81.82,81.83,18700.0,69.0602,69.0686,68.959,68.9675,18700.0
2014-07-07 11:30:00,81.83,81.87,81.79,81.84,26700.0,68.9675,69.0012,68.9338,68.9759,26700.0
2014-07-07 11:35:00,81.84,81.89,81.8,81.88,18100.0,68.9759,69.018,68.9422,69.0096,18100.0
2014-07-07 11:40:00,81.89,81.89,81.82,81.88,18700.0,69.018,69.018,68.959,69.0096,18700.0
2014-07-07 11:45:00,81.88,81.9,81.81,81.81,11900.0,69.0096,69.0265,68.9506,68.9506,11900.0
2014-07-07 11:50:00,81.81,81.97,81.81,81.97,8700.0,68.9506,69.0855,68.9506,69.0855,8700.0
2014-07-07 11:55:00,81.97,82.05,81.97,82.05,10300.0,69.0855,69.1529,69.0855,69.1529,10300.0
2014-07-07 12:00:00,82.05,82.19,82.04,82.16,14000.0,69.1529,69.2709,69.1445,69.2456,14000.0
2014-07-07 12:05:00,82.16,82.17,82.13,82.15,13100.0,69.2456,69.254,69.2203,69.2372,13100.0
2014-07-07 12:10:00,82.16,82.16,82.13,82.16,14900.0,69.2456,69.2456,69.2203,69.2456,14900.0
2014-07-07 12:15:00,82.16,82.17,82.13,82.14,10000.0,69.2456,69.254,69.2203,69.2287,10000.0
2014-07-07 12:20:00,82.14,82.24,82.14,82.24,13200.0,69.2287,69.313,69.2287,69.313,13200.0
2014-07-07 12:25:00,82.23,82.26,82.21,82.22,7600.0,69.3046,69.3299,69.2877,69.2962,7600.0
2014-07-07 12:30:00,82.22,82.23,82.13,82.16,10300.0,69.2962,69.3046,69.2203,69.2456,10300.0
2014-07-07 12:35:00,82.16,82.18,82.15,82.17,11400.0,69.2456,69.2625,69.2372,69.254,11400.0
2014-07-07 12:40:00,82.18,82.24,82.16,82.17,11800.0,69.2625,69.313,69.2456,69.254,11800.0
2014-07-07 12:45:00,82.16,82.17,82.11,82.11,7300.0,69.2456,69.254,69.2035,69.2035,7300.0
2014-07-07 12:50:00,82.1,82.16,82.1,82.16,9100.0,69.195,69.2456,69.195,69.2456,9100.0
2014-07-07 12:55:00,82.15,82.18,82.14,82.18,13600.0,69.2372,69.2625,69.2287,69.2625,13600.0
2014-07-07 13:00:00,82.19,82.21,82.17,82.19,8100.0,69.2709,69.2877,69.254,69.2709,8100.0
2014-07-07 13:05:00,82.2,82.23,82.2,82.2,9400.0,69.2793,69.3046,69.2793,69.2793,9400.0
2014-07-07 13:10:00,82.22,82.32,82.2,82.3,32400.0,69.2962,69.3804,69.2793,69.3636,32400.0
2014-07-07 13:15:00,82.3,82.31,82.27,82.31,4900.0,69.3636,69.372,69.3383,69.372,4900.0
2014-07-07 13:20:00,82.31,82.34,82.28,82.34,12300.0,69.372,69.3973,69.3467,69.3973,12300.0
2014-07-07 13:25:00,82.33,82.36,82.32,82.33,15100.0,69.3889,69.4142,69.3804,69.3889,15100.0
2014-07-07 13:30:00,82.33,82.36,82.32,82.36,11700.0,69.3889,69.4142,69.3804,69.4142,11700.0
2014-07-07 13:35:00,82.35,82.37,82.34,82.37,14800.0,69.4057,69.4226,69.3973,69.4226,14800.0
2014-07-07 13:40:00,82.37,82.37,82.31,82.31,25800.0,69.4226,69.4226,69.372,69.372,25800.0
2014-07-07 13:45:00,82.31,82.37,82.3,82.36,27700.0,69.372,69.4226,69.3636,69.4142,27700.0
2014-07-07 13:50:00,82.37,82.38,82.34,82.34,25300.0,69.4226,69.431,69.3973,69.3973,25300.0
2014-07-07 13:55:00,82.34,82.34,82.29,82.29,18300.0,69.3973,69.3973,69.3552,69.3552,18300.0
2014-07-07 14:00:00,82.29,82.29,82.21,82.25,15200.0,69.3552,69.3552,69.2877,69.3215,15200.0
2014-07-07 14:05:00,82.25,82.31,82.25,82.28,26200.0,69.3215,69.372,69.3215,69.3467,26200.0
2014-07-07 14:10:00,82.28,82.31,82.27,82.28,17000.0,69.3467,69.372,69.3383,69.3467,17000.0
2014-07-07 14:15:00,82.28,82.34,82.28,82.28,23200.0,69.3467,69.3973,69.3467,69.3467,23200.0
2014-07-07 14:20:00,82.28,82.31,82.28,82.31,13500.0,69.3467,69.372,69.3467,69.372,13500.0
2014-07-07 14:25:00,82.3,82.33,82.3,82.31,12700.0,69.3636,69.3889,69.3636,69.372,12700.0
2014-07-07 14:30:00,82.31,82.33,82.27,82.27,23200.0,69.372,69.3889,69.3383,69.3383,23200.0
2014-07-07 14:35:00,82.26,82.32,82.26,82.3,15800.0,69.3299,69.3804,69.3299,69.3636,15800.0
2014-07-07 14:40:00,82.3,82.33,82.29,82.3,22300.0,69.3636,69.3889,69.3552,69.3636,22300.0
2014-07-07 14:45:00,82.3,82.31,82.28,82.29,19000.0,69.3636,69.372,69.3467,69.3552,19000.0
2014-07-07 14:50:00,82.28,82.32,82.27,82.31,23900.0,69.3467,69.3804,69.3383,69.372,23900.0
2014-07-07 14:55:00,82.31,82.33,82.23,82.23,19900.0,69.372,69.3889,69.3046,69.3046,19900.0
2014-07-07 15:00:00,82.23,82.33,82.22,82.29,36200.0,69.3046,69.3889,69.2962,69.3552,36200.0
2014-07-07 15:05:00,82.28,82.31,82.23,82.27,25700.0,69.3467,69.372,69.3046,69.3383,25700.0
2014-07-07 15:10:00,82.27,82.28,82.23,82.23,17000.0,69.3383,69.3467,69.3046,69.3046,17000.0
2014-07-07 15:15:00,82.23,82.29,82.22,82.26,23500.0,69.3046,69.3552,69.2962,69.3299,23500.0
2014-07-07 15:20:00,82.25,82.25,82.23,82.25,28000.0,69.3215,69.3215,69.3046,69.3215,28000.0
2014-07-07 15:25:00,82.25,82.27,82.22,82.23,31700.0,69.3215,69.3383,69.2962,69.3046,31700.0
2014-07-07 15:30:00,82.22,82.25,82.22,82.23,54000.0,69.2962,69.3215,69.2962,69.3046,54000.0
2014-07-07 15:35:00,82.23,82.24,82.18,82.24,47600.0,69.3046,69.313,69.2625,69.313,47600.0
2014-07-07 15:40:00,82.24,82.25,82.22,82.23,51400.0,69.313,69.3215,69.2962,69.3046,51400.0
2014-07-07 15:45:00,82.23,82.26,82.18,82.18,66200.0,69.3046,69.3299,69.2625,69.2625,66200.0
2014-07-07 15:50:00,82.19,82.25,82.18,82.2,86500.0,69.2709,69.3215,69.2625,69.2793,86500.0
2014-07-07 15:55:00,82.2,82.24,82.16,82.2,138300.0,69.2793,69.313,69.2456,69.2793,138300.0
2014-07-08 09:30:00,82.02,82.07,81.87,81.87,56400.0,69.1276,69.1697,69.0012,69.0012,56400.0
2014-07-08 09:35:00,81.89,81.99,81.73,81.82,77100.0,69.018,69.1023,68.8832,68.959,77100.0
2014-07-08 09:40:00,81.88,82.01,81.83,81.88,19800.0,69.0096,69.1192,68.9675,69.0096,19800.0
2014-07-08 09:45:00,81.88,82.05,81.86,81.9,24200.0,69.0096,69.1529,68.9928,69.0265,24200.0
2014-07-08 09:50:00,81.89,81.89,81.61,81.66,50300.0,69.018,69.018,68.7821,68.8242,50300.0
2014-07-08 09:55:00,81.66,81.66,81.58,81.62,35000.0,68.8242,68.8242,68.7568,68.7905,35000.0
2014-07-08 10:00:00,81.62,81.62,81.45,81.47,83600.0,68.7905,68.7905,68.6472,68.6641,83600.0
2014-07-08 10:05:00,81.47,81.56,81.38,81.54,19800.0,68.6641,68.7399,68.5882,68.7231,19800.0
2014-07-08 10:10:00,81.55,81.63,81.54,81.59,32200.0,68.7315,68.7989,68.7231,68.7652,32200.0
2014-07-08 10:15:00,81.6,81.71,81.56,81.64,25200.0,68.7736,68.8663,68.7399,68.8073,25200.0
2014-07-08 10:20:00,81.64,81.69,81.56,81.58,28200.0,68.8073,68.8495,68.7399,68.7568,28200.0
2014-07-08 10:25:00,81.57,81.72,81.55,81.68,31600.0,68.7483,68.8748,68.7315,68.841,31600.0
2014-07-08 10:30:00,81.68,81.69,81.59,81.6,16600.0,68.841,68.8495,68.7652,68.7736,16600.0
2014-07-08 10:35:00,81.59,81.69,81.57,81.69,20900.0,68.7652,68.8495,68.7483,68.8495,20900.0
2014-07-08 10:40:00,81.69,81.74,81.56,81.62,33000.0,68.8495,68.8916,68.7399,68.7905,33000.0
2014-07-08 10:45:00,81.6,81.7,81.57,81.67,26600.0,68.7736,68.8579,68.7483,68.8326,26600.0
2014-07-08 10:50:00,81.67,81.67,81.62,81.64,22100.0,68.8326,68.8326,68.7905,68.8073,22100.0
2014-07-08 10:55:00,81.63,81.72,81.62,81.64,18800.0,68.7989,68.8748,68.7905,68.8073,18800.0
2014-07-08 11:00:00,81.63,81.7,81.61,81.68,16100.0,68.7989,68.8579,68.7821,68.841,16100.0
2014-07-08 11:05:00,81.67,81.7,81.61,81.69,34500.0,68.8326,68.8579,68.7821,68.8495,34500.0
2014-07-08 11:10:00,81.69,81.72,81.61,81.65,16300.0,68.8495,68.8748,68.7821,68.8158,16300.0
2014-07-08 11:15:00,81.64,81.64,81.52,81.52,12600.0,68.8073,68.8073,68.7062,68.7062,12600.0
2014-07-08 11:20:00,81.51,81.62,81.48,81.62,21800.0,68.6978,68.7905,68.6725,68.7905,21800.0
2014-07-08 11:25:00,81.61,81.64,81.45,81.53,39700.0,68.7821,68.8073,68.6472,68.7146,39700.0
2014-07-08 11:30:00,81.53,81.56,81.48,81.5,18700.0,68.7146,68.7399,68.6725,68.6893,18700.0
2014-07-08 11:35:00,81.5,81.59,81.48,81.59,15800.0,68.6893,68.7652,68.6725,68.7652,15800.0
2014-07-08 11:40:00,81.59,81.62,81.49,81.49,18500.0,68.7652,68.7905,68.6809,68.6809,18500.0
2014-07-08 11:45:00,81.49,81.61,81.47,81.59,12900.0,68.6809,68.7821,68.6641,68.7652,12900.0
2014-07-08 11:50:00,81.61,81.61,81.51,81.54,13000.0,68.7821,68.7821,68.6978,68.7231,13000.0
2014-07-08 11:55:00,81.55,81.6,81.55,81.58,13500.0,68.7315,68.7736,68.7315,68.7568,13500.0
2014-07-08 12:00:00,81.58,81.6,81.55,81.57,8000.0,68.7568,68.7736,68.7315,68.7483,8000.0
2014-07-08 12:05:00,81.58,81.59,81.53,81.53,11300.0,68.7568,68.7652,68.7146,68.7146,11300.0
2014-07-08 12:10:00,81.53,81.57,81.52,81.56,15700.0,68.7146,68.7483,68.7062,68.7399,15700.0
2014-07-08 12:15:00,81.56,81.58,81.53,81.56,11500.0,68.7399,68.7568,68.7146,68.7399,11500.0
2014-07-08 12:20:00,81.55,81.59,81.55,81.57,9600.0,68.7315,68.7652,68.7315,68.7483,9600.0
2014-07-08 12:25:00,81.57,81.59,81.56,81.59,10300.0,68.7483,68.7652,68.7399,68.7652,10300.0
2014-07-08 12:30:00,81.6,81.64,81.52,81.54,17300.0,68.7736,68.8073,68.7062,68.7231,17300.0
2014-07-08 12:35:00,81.53,81.61,81.53,81.6,9300.0,68.7146,68.7821,68.7146,68.7736,9300.0
2014-07-08 12:40:00,81.59,81.63,81.57,81.62,10700.0,68.7652,68.7989,68.7483,68.7905,10700.0
2014-07-08 12:45:00,81.63,81.68,81.6,81.61,15000.0,68.7989,68.841,68.7736,68.7821,15000.0
2014-07-08 12:50:00,81.61,81.69,81.61,81.69,15600.0,68.7821,68.8495,68.7821,68.8495,15600.0
2014-07-08 12:55:00,81.68,81.68,81.65,81.67,10900.0,68.841,68.841,68.8158,68.8326,10900.0
2014-07-08 13:00:00,81.66,81.67,81.56,81.56,14100.0,68.8242,68.8326,68.7399,68.7399,14100.0
2014-07-08 13:05:00,81.55,81.6,81.55,81.59,12200.0,68.7315,68.7736,68.7315,68.7652,12200.0
2014-07-08 13:10:00,81.59,81.6,81.57,81.57,28500.0,68.7652,68.7736,68.7483,68.7483,28500.0
2014-07-08 13:15:00,81.57,81.58,81.54,81.57,15200.0,68.7483,68.7568,68.7231,68.7483,15200.0
2014-07-08 13:20:00,81.57,81.57,81.53,81.54,19200.0,68.7483,68.7483,68.7146,68.7231,19200.0
2014-07-08 13:25:00,81.54,81.57,81.54,81.56,11800.0,68.7231,68.7483,68.7231,68.7399,11800.0
2014-07-08 13:30:00,81.56,81.64,81.55,81.64,13800.0,68.7399,68.8073,68.7315,68.8073,13800.0
2014-07-08 13:35:00,81.64,81.72,81.64,81.72,13600.0,68.8073,68.8748,68.8073,68.8748,13600.0
2014-07-08 13:40:00,81.73,81.8,81.73,81.75,34300.0,68.8832,68.9422,68.8832,68.9,34300.0
2014-07-08 13:45:00,81.76,81.79,81.74,81.79,13900.0,68.9085,68.9338,68.8916,68.9338,13900.0
2014-07-08 13:50:00,81.79,81.87,81.79,81.85,15700.0,68.9338,69.0012,68.9338,68.9843,15700.0
2014-07-08 13:55:00,81.85,81.89,81.85,81.88,10000.0,68.9843,69.018,68.9843,69.0096,10000.0
2014-07-08 14:00:00,81.87,81.94,81.86,81.94,38500.0,69.0012,69.0602,68.9928,69.0602,38500.0
2014-07-08 14:05:00,81.94,81.95,81.86,81.88,19700.0,69.0602,69.0686,68.9928,69.0096,19700.0
2014-07-08 14:10:00,81.87,81.91,81.86,81.91,16600.0,69.0012,69.0349,68.9928,69.0349,16600.0
2014-07-08 14:15:00,81.93,81.93,81.87,81.9,18600.0,69.0518,69.0518,69.0012,69.0265,18600.0
2014-07-08 14:20:00,81.9,81.92,81.87,81.92,16700.0,69.0265,69.0433,69.0012,69.0433,16700.0
2014-07-08 14:25:00,81.91,81.93,81.88,81.88,29400.0,69.0349,69.0518,69.0096,69.0096,29400.0
2014-07-08 14:30:00,81.88,81.91,81.84,81.84,27800.0,69.0096,69.0349,68.9759,68.9759,27800.0
2014-07-08 14:35:00,81.84,81.84,81.82,81.83,16700.0,68.9759,68.9759,68.959,68.9675,16700.0
2014-07-08 14:40:00,81.83,81.91,81.82,81.9,13800.0,68.9675,69.0349,68.959,69.0265,13800.0
2014-07-08 14:45:00,81.9,81.93,81.89,81.9,20400.0,69.0265,69.0518,69.018,69.0265,20400.0
2014-07-08 14:50:00,81.9,81.92,81.83,81.87,25500.0,69.0265,69.0433,68.9675,69.0012,25500.0
2014-07-08 14:55:00,81.87,81.89,81.86,81.86,12100.0,69.0012,69.018,68.9928,68.9928,12100.0
2014-07-08 15:00:00,81.87,81.88,81.74,81.76,25700.0,69.0012,69.0096,68.8916,68.9085,25700.0
2014-07-08 15:05:00,81.76,81.85,81.76,81.8,20900.0,68.9085,68.9843,68.9085,68.9422,20900.0
2014-07-08 15:10:00,81.8,81.82,81.78,81.82,13900.0,68.9422,68.959,68.9253,68.959,13900.0
2014-07-08 15:15:00,81.82,81.89,81.82,81.84,29100.0,68.959,69.018,68.959,68.9759,29100.0
2014-07-08 15:20:00,81.84,81.85,81.81,81.83,25600.0,68.9759,68.9843,68.9506,68.9675,25600.0
2014-07-08 15:25:00,81.83,81.86,81.83,81.84,23700.0,68.9675,68.9928,68.9675,68.9759,23700.0
2014-07-08 15:30:00,81.84,81.88,81.83,81.88,30800.0,68.9759,69.0096,68.9675,69.0096,30800.0
2014-07-08 15:35:00,81.88,81.93,81.87,81.92,35200.0,69.0096,69.0518,69.0012,69.0433,35200.0
2014-07-08 15:40:00,81.92,81.95,81.91,81.94,48700.0,69.0433,69.0686,69.0349,69.0602,48700.0
2014-07-08 15:45:00,81.93,81.94,81.86,81.91,58600.0,69.0518,69.0602,68.9928,69.0349,58600.0
2014-07-08 15:50:00,81.9,81.92,81.89,81.89,69200.0,69.0265,69.0433,69.018,69.018,69200.0
2014-07-08 15:55:00,81.9,81.97,81.89,81.93,173900.0,69.0265,69.0855,69.018,69.0518,173900.0
2014-07-09 09:30:00,81.98,82.19,81.89,82.11,68900.0,69.0939,69.2709,69.018,69.2035,68900.0
2014-07-09 09:35:00,82.06,82.35,82.06,82.19,25500.0,69.1613,69.4057,69.1613,69.2709,25500.0
2014-07-09 09:40:00,82.24,82.27,82.07,82.16,22500.0,69.313,69.3383,69.1697,69.2456,22500.0
2014-07-09 09:45:00,82.18,82.27,82.02,82.03,16700.0,69.2625,69.3383,69.1276,69.136,16700.0
2014-07-09 09:50:00,82.05,82.12,82.0,82.09,29400.0,69.1529,69.2119,69.1107,69.1866,29400.0
2014-07-09 09:55:00,82.09,82.12,81.99,82.0,46700.0,69.1866,69.2119,69.1023,69.1107,46700.0
2014-07-09 10:00:00,82.01,82.07,81.96,82.02,22600.0,69.1192,69.1697,69.077,69.1276,22600.0
2014-07-09 10:05:00,82.01,82.1,82.0,82.02,13400.0,69.1192,69.195,69.1107,69.1276,13400.0
2014-07-09 10:10:00,82.01,82.03,81.97,82.03,16500.0,69.1192,69.136,69.0855,69.136,16500.0
2014-07-09 10:15:00,82.03,82.12,82.0,82.06,14400.0,69.136,69.2119,69.1107,69.1613,14400.0
2014-07-09 10:20:00,82.05,82.16,82.05,82.16,20300.0,69.1529,69.2456,69.1529,69.2456,20300.0
2014-07-09 10:25:00,82.16,82.33,82.16,82.28,77700.0,69.2456,69.3889,69.2456,69.3467,77700.0
2014-07-09 10:30:00,82.28,82.33,82.19,82.19,42000.0,69.3467,69.3889,69.2709,69.2709,42000.0
2014-07-09 10:35:00,82.19,82.28,82.18,82.28,34800.0,69.2709,69.3467,69.2625,69.3467,34800.0
2014-07-09 10:40:00,82.28,82.36,82.25,82.36,15900.0,69.3467,69.4142,69.3215,69.4142,15900.0
2014-07-09 10:45:00,82.37,82.38,82.3,82.37,16700.0,69.4226,69.431,69.3636,69.4226,16700.0
2014-07-09 10:50:00,82.37,82.38,82.26,82.26,27300.0,69.4226,69.431,69.3299,69.3299,27300.0
2014-07-09 10:55:00,82.27,82.28,82.2,82.23,20200.0,69.3383,69.3467,69.2793,69.3046,20200.0
2014-07-09 11:00:00,82.24,82.26,82.16,82.16,18900.0,69.313,69.3299,69.2456,69.2456,18900.0
2014-07-09 11:05:00,82.16,82.2,82.15,82.15,9800.0,69.2456,69.2793,69.2372,69.2372,9800.0
2014-07-09 11:10:00,82.15,82.18,82.12,82.13,24700.0,69.2372,69.2625,69.2119,69.2203,24700.0
2014-07-09 11:15:00,82.12,82.18,82.11,82.14,12000.0,69.2119,69.2625,69.2035,69.2287,12000.0
2014-07-09 11:20:00,82.14,82.21,82.1,82.17,11000.0,69.2287,69.2877,69.195,69.254,11000.0
2014-07-09 11:25:00,82.17,82.23,82.16,82.19,15100.0,69.254,69.3046,69.2456,69.2709,15100.0
2014-07-09 11:30:00,82.19,82.25,82.16,82.25,9500.0,69.2709,69.3215,69.2456,69.3215,9500.0
2014-07-09 11:35:00,82.24,82.24,82.13,82.13,17800.0,69.313,69.313,69.2203,69.2203,17800.0
2014-07-09 11:40:00,82.13,82.24,82.12,82.24,15000.0,69.2203,69.313,69.2119,69.313,15000.0
2014-07-09 11:45:00,82.25,82.27,82.23,82.27,10000.0,69.3215,69.3383,69.3046,69.3383,10000.0
2014-07-09 11:50:00,82.27,82.32,82.27,82.3,12300.0,69.3383,69.3804,69.3383,69.3636,12300.0
2014-07-09 11:55:00,82.29,82.33,82.29,82.31,13600.0,69.3552,69.3889,69.3552,69.372,13600.0
2014-07-09 12:00:00,82.29,82.38,82.29,82.38,15500.0,69.3552,69.431,69.3552,69.431,15500.0
2014-07-09 12:05:00,82.37,82.45,82.36,82.42,18200.0,69.4226,69.49,69.4142,69.4647,18200.0
2014-07-09 12:10:00,82.42,82.48,82.42,82.47,9700.0,69.4647,69.5153,69.4647,69.5069,9700.0
2014-07-09 12:15:00,82.48,82.48,82.35,82.35,20900.0,69.5153,69.5153,69.4057,69.4057,20900.0
2014-07-09 12:20:00,82.34,82.36,82.29,82.36,10800.0,69.3973,69.4142,69.3552,69.4142,10800.0
2014-07-09 12:25:00,82.36,82.36,82.29,82.3,15900.0,69.4142,69.4142,69.3552,69.3636,15900.0
2014-07-09 12:30:00,82.31,82.4,82.31,82.39,8600.0,69.372,69.4479,69.372,69.4394,8600.0
2014-07-09 12:35:00,82.38,82.45,82.38,82.45,11600.0,69.431,69.49,69.431,69.49,11600.0
2014-07-09 12:40:00,82.44,82.44,82.41,82.42,15700.0,69.4816,69.4816,69.4563,69.4647,15700.0
2014-07-09 12:45:00,82.41,82.48,82.41,82.43,14600.0,69.4563,69.5153,69.4563,69.4732,14600.0
2014-07-09 12:50:00,82.42,82.43,82.37,82.39,10300.0,69.4647,69.4732,69.4226,69.4394,10300.0
2014-07-09 12:55:00,82.39,82.4,82.37,82.38,9900.0,69.4394,69.4479,69.4226,69.431,9900.0
2014-07-09 13:00:00,82.38,82.39,82.37,82.38,11700.0,69.431,69.4394,69.4226,69.431,11700.0
2014-07-09 13:05:00,82.39,82.44,82.39,82.41,11700.0,69.4394,69.4816,69.4394,69.4563,11700.0
2014-07-09 13:10:00,82.41,82.41,82.36,82.38,12400.0,69.4563,69.4563,69.4142,69.431,12400.0
2014-07-09 13:15:00,82.37,82.4,82.35,82.38,15100.0,69.4226,69.4479,69.4057,69.431,15100.0
2014-07-09 13:20:00,82.39,82.4,82.37,82.38,14400.0,69.4394,69.4479,69.4226,69.431,14400.0
2014-07-09 13:25:00,82.38,82.41,82.36,82.36,15400.0,69.431,69.4563,69.4142,69.4142,15400.0
2014-07-09 13:30:00,82.36,82.36,82.32,82.33,7100.0,69.4142,69.4142,69.3804,69.3889,7100.0
2014-07-09 13:35:00,82.34,82.43,82.33,82.43,13000.0,69.3973,69.4732,69.3889,69.4732,13000.0
2014-07-09 13:40:00,82.43,82.43,82.38,82.41,15400.0,69.4732,69.4732,69.431,69.4563,15400.0
2014-07-09 13:45:00,82.4,82.42,82.39,82.4,12400.0,69.4479,69.4647,69.4394,69.4479,12400.0
2014-07-09 13:50:00,82.4,82.53,82.4,82.52,11500.0,69.4479,69.5574,69.4479,69.549,11500.0
2014-07-09 13:55:00,82.51,82.53,82.5,82.52,12500.0,69.5406,69.5574,69.5322,69.549,12500.0
2014-07-09 14:00:00,82.52,82.52,82.39,82.44,31400.0,69.549,69.549,69.4394,69.4816,31400.0
2014-07-09 14:05:00,82.43,82.44,82.31,82.37,9300.0,69.4732,69.4816,69.372,69.4226,9300.0
2014-07-09 14:10:00,82.36,82.4,82.35,82.37,16600.0,69.4142,69.4479,69.4057,69.4226,16600.0
2014-07-09 14:15:00,82.36,82.53,82.35,82.52,42300.0,69.4142,69.5574,69.4057,69.549,42300.0
2014-07-09 14:20:00,82.52,82.56,82.48,82.51,21900.0,69.549,69.5827,69.5153,69.5406,21900.0
2014-07-09 14:25:00,82.51,82.58,82.51,82.53,12600.0,69.5406,69.5996,69.5406,69.5574,12600.0
2014-07-09 14:30:00,82.54,82.54,82.46,82.51,19800.0,69.5659,69.5659,69.4984,69.5406,19800.0
2014-07-09 14:35:00,82.52,82.55,82.48,82.51,23400.0,69.549,69.5743,69.5153,69.5406,23400.0
2014-07-09 14:40:00,82.51,82.54,82.47,82.49,20600.0,69.5406,69.5659,69.5069,69.5237,20600.0
2014-07-09 14:45:00,82.5,82.54,82.49,82.5,14100.0,69.5322,69.5659,69.5237,69.5322,14100.0
2014-07-09 14:50:00,82.51,82.56,82.5,82.55,16100.0,69.5406,69.5827,69.5322,69.5743,16100.0
2014-07-09 14:55:00,82.55,82.57,82.52,82.52,17100.0,69.5743,69.5912,69.549,69.549,17100.0
2014-07-09 15:00:00,82.52,82.56,82.51,82.53,20000.0,69.549,69.5827,69.5406,69.5574,20000.0
2014-07-09 15:05:00,82.54,82.57,82.5,82.55,31600.0,69.5659,69.5912,69.5322,69.5743,31600.0
2014-07-09 15:10:00,82.53,82.61,82.53,82.6,32500.0,69.5574,69.6249,69.5574,69.6164,32500.0
2014-07-09 15:15:00,82.59,82.6,82.51,82.54,25300.0,69.608,69.6164,69.5406,69.5659,25300.0
2014-07-09 15:20:00,82.54,82.57,82.52,82.55,47300.0,69.5659,69.5912,69.549,69.5743,47300.0
2014-07-09 15:25:00,82.55,82.63,82.55,82.62,24600.0,69.5743,69.6417,69.5743,69.6333,24600.0
2014-07-09 15:30:00,82.61,82.62,82.56,82.57,39000.0,69.6249,69.6333,69.5827,69.5912,39000.0
2014-07-09 15:35:00,82.58,82.72,82.57,82.72,51700.0,69.5996,69.7176,69.5912,69.7176,51700.0
2014-07-09 15:40:00,82.72,82.72,82.62,82.68,68400.0,69.7176,69.7176,69.6333,69.6839,68400.0
2014-07-09 15:45:00,82.68,82.68,82.62,82.67,64900.0,69.6839,69.6839,69.6333,69.6754,64900.0
2014-07-09 15:50:00,82.67,82.7,82.64,82.69,81700.0,69.6754,69.7007,69.6501,69.6923,81700.0
2014-07-09 15:55:00,82.69,82.75,82.65,82.72,161900.0,69.6923,69.7429,69.6586,69.7176,161900.0
2014-07-10 09:30:00,81.26,81.74,81.05,81.62,132100.0,68.4871,68.8916,68.3101,68.7905,132100.0
2014-07-10 09:35:00,81.55,81.95,81.37,81.71,52500.0,68.7315,69.0686,68.5798,68.8663,52500.0
2014-07-10 09:40:00,81.7,81.73,81.42,81.58,86500.0,68.8579,68.8832,68.6219,68.7568,86500.0
2014-07-10 09:45:00,81.57,81.57,81.32,81.5,75800.0,68.7483,68.7483,68.5376,68.6893,75800.0
2014-07-10 09:50:00,81.5,81.53,81.3,81.46,49100.0,68.6893,68.7146,68.5208,68.6556,49100.0
2014-07-10 09:55:00,81.44,81.61,81.39,81.57,34300.0,68.6388,68.7821,68.5966,68.7483,34300.0
2014-07-10 10:00:00,81.54,81.67,81.46,81.66,47700.0,68.7231,68.8326,68.6556,68.8242,47700.0
2014-07-10 10:05:00,81.66,81.76,81.6,81.73,63700.0,68.8242,68.9085,68.7736,68.8832,63700.0
2014-07-10 10:10:00,81.74,81.75,81.64,81.67,27600.0,68.8916,68.9,68.8073,68.8326,27600.0
2014-07-10 10:15:00,81.69,81.74,81.65,81.73,29700.0,68.8495,68.8916,68.8158,68.8832,29700.0
2014-07-10 10:20:00,81.72,81.79,81.67,81.73,20100.0,68.8748,68.9338,68.8326,68.8832,20100.0
2014-07-10 10:25:00,81.75,81.75,81.64,81.72,23800.0,68.9,68.9,68.8073,68.8748,23800.0
2014-07-10 10:30:00,81.71,81.72,81.62,81.66,56700.0,68.8663,68.8748,68.7905,68.8242,56700.0
2014-07-10 10:35:00,81.67,81.87,81.67,81.68,45700.0,68.8326,69.0012,68.8326,68.841,45700.0
2014-07-10 10:40:00,81.68,81.88,81.68,81.72,33800.0,68.841,69.0096,68.841,68.8748,33800.0
2014-07-10 10:45:00,81.73,81.97,81.73,81.89,41900.0,68.8832,69.0855,68.8832,69.018,41900.0
2014-07-10 10:50:00,81.89,81.94,81.85,81.94,37500.0,69.018,69.0602,68.9843,69.0602,37500.0
2014-07-10 10:55:00,81.93,81.99,81.9,81.94,37900.0,69.0518,69.1023,69.0265,69.0602,37900.0
2014-07-10 11:00:00,81.95,81.99,81.92,81.95,37900.0,69.0686,69.1023,69.0433,69.0686,37900.0
2014-07-10 11:05:00,81.95,81.98,81.89,81.96,27600.0,69.0686,69.0939,69.018,69.077,27600.0
2014-07-10 11:10:00,81.95,81.97,81.87,81.94,48100.0,69.0686,69.0855,69.0012,69.0602,48100.0
2014-07-10 11:15:00,81.94,81.97,81.89,81.91,22800.0,69.0602,69.0855,69.018,69.0349,22800.0
2014-07-10 11:20:00,81.9,81.98,81.88,81.93,52600.0,69.0265,69.0939,69.0096,69.0518,52600.0
2014-07-10 11:25:00,81.93,82.0,81.91,82.0,41900.0,69.0518,69.1107,69.0349,69.1107,41900.0
2014-07-10 11:30:00,81.99,82.09,81.98,82.03,45100.0,69.1023,69.1866,69.0939,69.136,45100.0
2014-07-10 11:35:00,82.03,82.09,82.03,82.03,18800.0,69.136,69.1866,69.136,69.136,18800.0
2014-07-10 11:40:00,82.03,82.04,81.9,81.91,32700.0,69.136,69.1445,69.0265,69.0349,32700.0
2014-07-10 11:45:00,81.91,81.98,81.9,81.94,42500.0,69.0349,69.0939,69.0265,69.0602,42500.0
2014-07-10 11:50:00,81.94,81.98,81.91,81.92,35500.0,69.0602,69.0939,69.0349,69.0433,35500.0
2014-07-10 11:55:00,81.92,82.01,81.9,82.0,22000.0,69.0433,69.1192,69.0265,69.1107,22000.0
2014-07-10 12:00:00,81.99,82.0,81.95,81.96,11900.0,69.1023,69.1107,69.0686,69.077,11900.0
2014-07-10 12:05:00,81.95,82.01,81.91,81.96,34600.0,69.0686,69.1192,69.0349,69.077,34600.0
2014-07-10 12:10:00,81.97,81.99,81.94,81.95,24800.0,69.0855,69.1023,69.0602,69.0686,24800.0
2014-07-10 12:15:00,81.95,82.01,81.95,81.95,20000.0,69.0686,69.1192,69.0686,69.0686,20000.0
2014-07-10 12:20:00,81.96,82.07,81.96,82.06,15100.0,69.077,69.1697,69.077,69.1613,15100.0
2014-07-10 12:25:00,82.06,82.1,82.05,82.08,25200.0,69.1613,69.195,69.1529,69.1782,25200.0
2014-07-10 12:30:00,82.09,82.12,82.06,82.08,29500.0,69.1866,69.2119,69.1613,69.1782,29500.0
2014-07-10 12:35:00,82.09,82.1,82.05,82.1,28500.0,69.1866,69.195,69.1529,69.195,28500.0
2014-07-10 12:40:00,82.1,82.15,82.1,82.13,10200.0,69.195,69.2372,69.195,69.2203,10200.0
2014-07-10 12:45:00,82.12,82.12,82.1,82.11,24600.0,69.2119,69.2119,69.195,69.2035,24600.0
2014-07-10 12:50:00,82.12,82.13,82.11,82.12,81900.0,69.2119,69.2203,69.2035,69.2119,81900.0
2014-07-10 12:55:00,82.13,82.21,82.12,82.2,18000.0,69.2203,69.2877,69.2119,69.2793,18000.0
2014-07-10 13:00:00,82.2,82.29,82.19,82.26,42200.0,69.2793,69.3552,69.2709,69.3299,42200.0
2014-07-10 13:05:00,82.27,82.31,82.25,82.26,39300.0,69.3383,69.372,69.3215,69.3299,39300.0
2014-07-10 13:10:00,82.27,82.29,82.24,82.26,16300.0,69.3383,69.3552,69.313,69.3299,16300.0
2014-07-10 13:15:00,82.27,82.27,82.25,82.26,12700.0,69.3383,69.3383,69.3215,69.3299,12700.0
2014-07-10 13:20:00,82.26,82.39,82.26,82.38,17400.0,69.3299,69.4394,69.3299,69.431,17400.0
2014-07-10 13:25:00,82.38,82.43,82.33,82.35,73400.0,69.431,69.4732,69.3889,69.4057,73400.0
2014-07-10 13:30:00,82.35,82.4,82.34,82.35,14900.0,69.4057,69.4479,69.3973,69.4057,14900.0
2014-07-10 13:35:00,82.36,82.48,82.32,82.48,13400.0,69.4142,69.5153,69.3804,69.5153,13400.0
2014-07-10 13:40:00,82.48,82.51,82.38,82.38,28000.0,69.5153,69.5406,69.431,69.431,28000.0
2014-07-10 13:45:00,82.38,82.4,82.3,82.3,42800.0,69.431,69.4479,69.3636,69.3636,42800.0
2014-07-10 13:50:00,82.3,82.32,82.24,82.27,44700.0,69.3636,69.3804,69.313,69.3383,44700.0
2014-07-10 13:55:00,82.27,82.31,82.24,82.25,17700.0,69.3383,69.372,69.313,69.3215,17700.0
2014-07-10 14:00:00,82.25,82.33,82.24,82.32,22600.0,69.3215,69.3889,69.313,69.3804,22600.0
2014-07-10 14:05:00,82.32,82.39,82.32,82.32,16500.0,69.3804,69.4394,69.3804,69.3804,16500.0
2014-07-10 14:10:00,82.32,82.35,82.3,82.34,28200.0,69.3804,69.4057,69.3636,69.3973,28200.0
2014-07-10 14:15:00,82.33,82.37,82.23,82.24,30500.0,69.3889,69.4226,69.3046,69.313,30500.0
2014-07-10 14:20:00,82.26,82.33,82.26,82.27,15700.0,69.3299,69.3889,69.3299,69.3383,15700.0
2014-07-10 14:25:00,82.26,82.32,82.23,82.3,25400.0,69.3299,69.3804,69.3046,69.3636,25400.0
2014-07-10 14:30:00,82.3,82.3,82.2,82.22,47500.0,69.3636,69.3636,69.2793,69.2962,47500.0
2014-07-10 14:35:00,82.22,82.25,82.13,82.16,43800.0,69.2962,69.3215,69.2203,69.2456,43800.0
2014-07-10 14:40:00,82.16,82.23,82.07,82.09,22900.0,69.2456,69.3046,69.1697,69.1866,22900.0
2014-07-10 14:45:00,82.09,82.17,82.07,82.14,25400.0,69.1866,69.254,69.1697,69.2287,25400.0
2014-07-10 14:50:00,82.14,82.16,82.08,82.16,26100.0,69.2287,69.2456,69.1782,69.2456,26100.0
2014-07-10 14:55:00,82.15,82.16,82.03,82.09,52300.0,69.2372,69.2456,69.136,69.1866,52300.0
2014-07-10 15:00:00,82.08,82.09,82.03,82.06,42200.0,69.1782,69.1866,69.136,69.1613,42200.0
2014-07-10 15:05:00,82.05,82.12,82.04,82.09,45100.0,69.1529,69.2119,69.1445,69.1866,45100.0
2014-07-10 15:10:00,82.1,82.17,82.06,82.16,39900.0,69.195,69.254,69.1613,69.2456,39900.0
2014-07-10 15:15:00,82.17,82.18,82.08,82.15,43800.0,69.254,69.2625,69.1782,69.2372,43800.0
2014-07-10 15:20:00,82.15,82.16,82.08,82.15,41300.0,69.2372,69.2456,69.1782,69.2372,41300.0
2014-07-10 15:25:00,82.15,82.21,82.15,82.17,47100.0,69.2372,69.2877,69.2372,69.254,47100.0
2014-07-10 15:30:00,82.17,82.24,82.11,82.21,45600.0,69.254,69.313,69.2035,69.2877,45600.0
2014-07-10 15:35:00,82.22,82.28,82.18,82.25,60500.0,69.2962,69.3467,69.2625,69.3215,60500.0
2014-07-10 15:40:00,82.25,82.3,82.24,82.25,61000.0,69.3215,69.3636,69.313,69.3215,61000.0
2014-07-10 15:45:00,82.25,82.28,82.2,82.23,91500.0,69.3215,69.3467,69.2793,69.3046,91500.0
2014-07-10 15:50:00,82.23,82.24,82.15,82.15,122300.0,69.3046,69.313,69.2372,69.2372,122300.0
2014-07-10 15:55:00,82.15,82.16,82.07,82.09,252900.0,69.2372,69.2456,69.1697,69.1866,252900.0
2014-07-11 09:30:00,81.92,82.37,81.73,82.32,52200.0,69.0433,69.4226,68.8832,69.3804,52200.0
2014-07-11 09:35:00,82.38,82.44,81.79,81.82,35600.0,69.431,69.4816,68.9338,68.959,35600.0
2014-07-11 09:40:00,81.81,82.13,81.8,81.99,46900.0,68.9506,69.2203,68.9422,69.1023,46900.0
2014-07-11 09:45:00,81.97,82.1,81.91,81.94,19400.0,69.0855,69.195,69.0349,69.0602,19400.0
2014-07-11 09:50:00,81.98,82.08,81.93,82.01,28400.0,69.0939,69.1782,69.0518,69.1192,28400.0
2014-07-11 09:55:00,82.02,82.07,81.98,82.04,20700.0,69.1276,69.1697,69.0939,69.1445,20700.0
2014-07-11 10:00:00,82.09,82.17,82.02,82.14,60100.0,69.1866,69.254,69.1276,69.2287,60100.0
2014-07-11 10:05:00,82.13,82.3,82.13,82.25,83000.0,69.2203,69.3636,69.2203,69.3215,83000.0
2014-07-11 10:10:00,82.25,82.31,82.21,82.3,14000.0,69.3215,69.372,69.2877,69.3636,14000.0
2014-07-11 10:15:00,82.31,82.33,82.26,82.32,37400.0,69.372,69.3889,69.3299,69.3804,37400.0
2014-07-11 10:20:00,82.32,82.36,82.29,82.34,20200.0,69.3804,69.4142,69.3552,69.3973,20200.0
2014-07-11 10:25:00,82.34,82.43,82.25,82.29,49700.0,69.3973,69.4732,69.3215,69.3552,49700.0
2014-07-11 10:30:00,82.26,82.28,82.12,82.18,19000.0,69.3299,69.3467,69.2119,69.2625,19000.0
2014-07-11 10:35:00,82.18,82.35,82.17,82.27,32700.0,69.2625,69.4057,69.254,69.3383,32700.0
2014-07-11 10:40:00,82.25,82.25,82.12,82.23,26100.0,69.3215,69.3215,69.2119,69.3046,26100.0
2014-07-11 10:45:00,82.21,82.21,82.13,82.18,16800.0,69.2877,69.2877,69.2203,69.2625,16800.0
2014-07-11 10:50:00,82.18,82.25,82.18,82.2,15300.0,69.2625,69.3215,69.2625,69.2793,15300.0
2014-07-11 10:55:00,82.2,82.27,82.13,82.22,74500.0,69.2793,69.3383,69.2203,69.2962,74500.0
2014-07-11 11:00:00,82.23,82.26,82.1,82.17,20400.0,69.3046,69.3299,69.195,69.254,20400.0
2014-07-11 11:05:00,82.17,82.21,82.15,82.17,11200.0,69.254,69.2877,69.2372,69.254,11200.0
2014-07-11 11:10:00,82.17,82.21,82.15,82.19,17800.0,69.254,69.2877,69.2372,69.2709,17800.0
2014-07-11 11:15:00,82.19,82.2,81.98,81.98,33000.0,69.2709,69.2793,69.0939,69.0939,33000.0
2014-07-11 11:20:00,81.98,82.0,81.96,81.99,23200.0,69.0939,69.1107,69.077,69.1023,23200.0
2014-07-11 11:25:00,81.99,82.04,81.95,82.04,61300.0,69.1023,69.1445,69.0686,69.1445,61300.0
2014-07-11 11:30:00,82.04,82.18,82.04,82.18,20500.0,69.1445,69.2625,69.1445,69.2625,20500.0
2014-07-11 11:35:00,82.16,82.18,82.13,82.14,19500.0,69.2456,69.2625,69.2203,69.2287,19500.0
2014-07-11 11:40:00,82.15,82.28,82.15,82.26,14700.0,69.2372,69.3467,69.2372,69.3299,14700.0
2014-07-11 11:45:00,82.25,82.25,82.15,82.15,8300.0,69.3215,69.3215,69.2372,69.2372,8300.0
2014-07-11 11:50:00,82.16,82.25,82.14,82.2,15400.0,69.2456,69.3215,69.2287,69.2793,15400.0
2014-07-11 11:55:00,82.2,82.34,82.2,82.33,12400.0,69.2793,69.3973,69.2793,69.3889,12400.0
2014-07-11 12:00:00,82.32,82.39,82.3,82.37,22000.0,69.3804,69.4394,69.3636,69.4226,22000.0
2014-07-11 12:05:00,82.38,82.38,82.34,82.35,11800.0,69.431,69.431,69.3973,69.4057,11800.0
2014-07-11 12:10:00,82.34,82.38,82.31,82.38,14300.0,69.3973,69.431,69.372,69.431,14300.0
2014-07-11 12:15:00,82.38,82.42,82.36,82.38,10900.0,69.431,69.4647,69.4142,69.431,10900.0
2014-07-11 12:20:00,82.37,82.39,82.34,82.37,8100.0,69.4226,69.4394,69.3973,69.4226,8100.0
2014-07-11 12:25:00,82.37,82.4,82.34,82.39,9000.0,69.4226,69.4479,69.3973,69.4394,9000.0
2014-07-11 12:30:00,82.39,82.4,82.37,82.38,6100.0,69.4394,69.4479,69.4226,69.431,6100.0
2014-07-11 12:35:00,82.38,82.45,82.38,82.44,22700.0,69.431,69.49,69.431,69.4816,22700.0
2014-07-11 12:40:00,82.44,82.47,82.33,82.36,26800.0,69.4816,69.5069,69.3889,69.4142,26800.0
2014-07-11 12:45:00,82.37,82.43,82.37,82.43,10300.0,69.4226,69.4732,69.4226,69.4732,10300.0
2014-07-11 12:50:00,82.44,82.5,82.44,82.48,14000.0,69.4816,69.5322,69.4816,69.5153,14000.0
2014-07-11 12:55:00,82.49,82.6,82.48,82.6,30200.0,69.5237,69.6164,69.5153,69.6164,30200.0
2014-07-11 13:00:00,82.6,82.73,82.6,82.71,22800.0,69.6164,69.726,69.6164,69.7091,22800.0
2014-07-11 13:05:00,82.74,82.85,82.73,82.85,44600.0,69.7344,69.8271,69.726,69.8271,44600.0
2014-07-11 13:10:00,82.84,82.93,82.84,82.93,16200.0,69.8187,69.8946,69.8187,69.8946,16200.0
2014-07-11 13:15:00,82.93,82.95,82.88,82.95,45600.0,69.8946,69.9114,69.8524,69.9114,45600.0
2014-07-11 13:20:00,82.95,82.97,82.91,82.91,44500.0,69.9114,69.9283,69.8777,69.8777,44500.0
2014-07-11 13:25:00,82.91,82.97,82.85,82.88,37900.0,69.8777,69.9283,69.8271,69.8524,37900.0
2014-07-11 13:30:00,82.87,82.89,82.78,82.87,20000.0,69.844,69.8609,69.7681,69.844,20000.0
2014-07-11 13:35:00,82.86,82.93,82.86,82.89,16000.0,69.8356,69.8946,69.8356,69.8609,16000.0
2014-07-11 13:40:00,82.9,82.94,82.89,82.91,20100.0,69.8693,69.903,69.8609,69.8777,20100.0
2014-07-11 13:45:00,82.92,82.97,82.91,82.94,15100.0,69.8861,69.9283,69.8777,69.903,15100.0
2014-07-11 13:50:00,82.94,82.97,82.92,82.92,12300.0,69.903,69.9283,69.8861,69.8861,12300.0
2014-07-11 13:55:00,82.92,82.94,82.91,82.93,14300.0,69.8861,69.903,69.8777,69.8946,14300.0
2014-07-11 14:00:00,82.92,82.99,82.92,82.99,15700.0,69.8861,69.9451,69.8861,69.9451,15700.0
2014-07-11 14:05:00,82.98,83.06,82.98,83.05,27700.0,69.9367,70.0041,69.9367,69.9957,27700.0
2014-07-11 14:10:00,83.04,83.06,83.0,83.01,24600.0,69.9873,70.0041,69.9536,69.962,24600.0
2014-07-11 14:15:00,83.01,83.02,82.99,83.01,13900.0,69.962,69.9704,69.9451,69.962,13900.0
2014-07-11 14:20:00,83.01,83.06,83.0,83.06,7800.0,69.962,70.0041,69.9536,70.0041,7800.0
2014-07-11 14:25:00,83.05,83.13,83.05,83.09,31100.0,69.9957,70.0631,69.9957,70.0294,31100.0
2014-07-11 14:30:00,83.09,83.12,83.04,83.08,31800.0,70.0294,70.0547,69.9873,70.021,31800.0
2014-07-11 14:35:00,83.08,83.13,83.06,83.06,30600.0,70.021,70.0631,70.0041,70.0041,30600.0
2014-07-11 14:40:00,83.06,83.06,82.99,82.99,25200.0,70.0041,70.0041,69.9451,69.9451,25200.0
2014-07-11 14:45:00,82.99,82.99,82.93,82.96,20000.0,69.9451,69.9451,69.8946,69.9198,20000.0
2014-07-11 14:50:00,82.96,83.01,82.95,83.0,16800.0,69.9198,69.962,69.9114,69.9536,16800.0
2014-07-11 14:55:00,83.0,83.01,82.92,82.94,20100.0,69.9536,69.962,69.8861,69.903,20100.0
2014-07-11 15:00:00,82.94,82.97,82.92,82.96,17100.0,69.903,69.9283,69.8861,69.9198,17100.0
2014-07-11 15:05:00,82.95,83.03,82.95,83.03,22500.0,69.9114,69.9788,69.9114,69.9788,22500.0
2014-07-11 15:10:00,83.03,83.04,82.97,82.99,23800.0,69.9788,69.9873,69.9283,69.9451,23800.0
2014-07-11 15:15:00,82.99,83.02,82.97,82.98,43100.0,69.9451,69.9704,69.9283,69.9367,43100.0
2014-07-11 15:20:00,82.99,83.04,82.99,82.99,26400.0,69.9451,69.9873,69.9451,69.9451,26400.0
2014-07-11 15:25:00,83.0,83.08,82.99,83.06,35800.0,69.9536,70.021,69.9451,70.0041,35800.0
2014-07-11 15:30:00,83.06,83.06,82.98,83.01,40600.0,70.0041,70.0041,69.9367,69.962,40600.0
2014-07-11 15:35:00,83.01,83.03,82.98,83.01,34400.0,69.962,69.9788,69.9367,69.962,34400.0
2014-07-11 15:40:00,83.0,83.01,82.96,82.96,44200.0,69.9536,69.962,69.9198,69.9198,44200.0
2014-07-11 15:45:00,82.97,82.97,82.84,82.88,74100.0,69.9283,69.9283,69.8187,69.8524,74100.0
2014-07-11 15:50:00,82.88,82.9,82.84,82.85,63500.0,69.8524,69.8693,69.8187,69.8271,63500.0
2014-07-11 15:55:00,82.85,82.88,82.83,82.88,83500.0,69.8271,69.8524,69.8103,69.8524,83500.0
2014-07-14 09:30:00,83.33,84.37,83.21,84.36,195800.0,70.2317,71.1082,70.1306,71.0998,195800.0
2014-07-14 09:35:00,84.34,84.65,84.11,84.17,115900.0,71.0829,71.3442,70.8891,70.9397,115900.0
2014-07-14 09:40:00,84.13,84.31,83.87,83.95,77000.0,70.9059,71.0576,70.6868,70.7542,77000.0
2014-07-14 09:45:00,83.94,84.56,83.94,84.39,86100.0,70.7458,71.2684,70.7458,71.1251,86100.0
2014-07-14 09:50:00,84.43,84.6,84.3,84.43,74700.0,71.1588,71.3021,71.0492,71.1588,74700.0
2014-07-14 09:55:00,84.41,84.69,84.4,84.62,106100.0,71.1419,71.3779,71.1335,71.3189,106100.0
2014-07-14 10:00:00,84.62,84.63,84.41,84.5,74300.0,71.3189,71.3273,71.1419,71.2178,74300.0
2014-07-14 10:05:00,84.5,84.62,84.43,84.44,73700.0,71.2178,71.3189,71.1588,71.1672,73700.0
2014-07-14 10:10:00,84.43,84.57,84.42,84.53,32600.0,71.1588,71.2768,71.1504,71.2431,32600.0
2014-07-14 10:15:00,84.52,84.52,84.46,84.46,37700.0,71.2346,71.2346,71.1841,71.1841,37700.0
2014-07-14 10:20:00,84.47,84.49,84.33,84.41,28900.0,71.1925,71.2094,71.0745,71.1419,28900.0
2014-07-14 10:25:00,84.4,84.4,84.28,84.29,22700.0,71.1335,71.1335,71.0324,71.0408,22700.0
2014-07-14 10:30:00,84.3,84.42,84.3,84.33,26400.0,71.0492,71.1504,71.0492,71.0745,26400.0
2014-07-14 10:35:00,84.34,84.39,84.33,84.34,32600.0,71.0829,71.1251,71.0745,71.0829,32600.0
2014-07-14 10:40:00,84.33,84.34,84.27,84.29,30300.0,71.0745,71.0829,71.0239,71.0408,30300.0
2014-07-14 10:45:00,84.29,84.32,84.28,84.3,26000.0,71.0408,71.0661,71.0324,71.0492,26000.0
2014-07-14 10:50:00,84.3,84.36,84.27,84.34,71900.0,71.0492,71.0998,71.0239,71.0829,71900.0
2014-07-14 10:55:00,84.34,84.37,84.27,84.27,24400.0,71.0829,71.1082,71.0239,71.0239,24400.0
2014-07-14 11:00:00,84.28,84.33,84.27,84.32,22000.0,71.0324,71.0745,71.0239,71.0661,22000.0
2014-07-14 11:05:00,84.31,84.31,84.21,84.27,38800.0,71.0576,71.0576,70.9734,71.0239,38800.0
2014-07-14 11:10:00,84.27,84.28,84.17,84.18,42900.0,71.0239,71.0324,70.9397,70.9481,42900.0
2014-07-14 11:15:00,84.17,84.21,84.14,84.17,23300.0,70.9397,70.9734,70.9144,70.9397,23300.0
2014-07-14 11:20:00,84.18,84.25,84.14,84.24,17500.0,70.9481,71.0071,70.9144,70.9987,17500.0
2014-07-14 11:25:00,84.24,84.27,84.2,84.23,29400.0,70.9987,71.0239,70.9649,70.9902,29400.0
2014-07-14 11:30:00,84.24,84.29,84.22,84.28,26000.0,70.9987,71.0408,70.9818,71.0324,26000.0
2014-07-14 11:35:00,84.29,84.34,84.18,84.18,41300.0,71.0408,71.0829,70.9481,70.9481,41300.0
2014-07-14 11:40:00,84.18,84.25,84.16,84.25,24800.0,70.9481,71.0071,70.9312,71.0071,24800.0
2014-07-14 11:45:00,84.26,84.34,84.23,84.24,19000.0,71.0155,71.0829,70.9902,70.9987,19000.0
2014-07-14 11:50:00,84.24,84.25,84.15,84.23,30100.0,70.9987,71.0071,70.9228,70.9902,30100.0
2014-07-14 11:55:00,84.23,84.31,84.22,84.27,27500.0,70.9902,71.0576,70.9818,71.0239,27500.0
2014-07-14 12:00:00,84.27,84.3,84.19,84.21,44900.0,71.0239,71.0492,70.9565,70.9734,44900.0
2014-07-14 12:05:00,84.21,84.26,84.2,84.26,21100.0,70.9734,71.0155,70.9649,71.0155,21100.0
2014-07-14 12:10:00,84.26,84.3,84.22,84.29,24500.0,71.0155,71.0492,70.9818,71.0408,24500.0
2014-07-14 12:15:00,84.29,84.3,84.28,84.3,10200.0,71.0408,71.0492,71.0324,71.0492,10200.0
2014-07-14 12:20:00,84.31,84.38,84.29,84.38,35600.0,71.0576,71.1166,71.0408,71.1166,35600.0
2014-07-14 12:25:00,84.37,84.4,84.36,84.38,23700.0,71.1082,71.1335,71.0998,71.1166,23700.0
2014-07-14 12:30:00,84.38,84.47,84.35,84.47,33600.0,71.1166,71.1925,71.0914,71.1925,33600.0
2014-07-14 12:35:00,84.46,84.49,84.37,84.48,49500.0,71.1841,71.2094,71.1082,71.2009,49500.0
2014-07-14 12:40:00,84.47,84.5,84.47,84.48,15100.0,71.1925,71.2178,71.1925,71.2009,15100.0
2014-07-14 12:45:00,84.49,84.6,84.49,84.5,42600.0,71.2094,71.3021,71.2094,71.2178,42600.0
2014-07-14 12:50:00,84.51,84.54,84.45,84.48,21500.0,71.2262,71.2515,71.1756,71.2009,21500.0
2014-07-14 12:55:00,84.47,84.5,84.44,84.44,12600.0,71.1925,71.2178,71.1672,71.1672,12600.0
2014-07-14 13:00:00,84.43,84.43,84.37,84.38,15200.0,71.1588,71.1588,71.1082,71.1166,15200.0
2014-07-14 13:05:00,84.38,84.39,84.34,84.35,27600.0,71.1166,71.1251,71.0829,71.0914,27600.0
2014-07-14 13:10:00,84.35,84.35,84.28,84.32,18500.0,71.0914,71.0914,71.0324,71.0661,18500.0
2014-07-14 13:15:00,84.32,84.39,84.31,84.38,19300.0,71.0661,71.1251,71.0576,71.1166,19300.0
2014-07-14 13:20:00,84.39,84.43,84.37,84.42,10500.0,71.1251,71.1588,71.1082,71.1504,10500.0
2014-07-14 13:25:00,84.42,84.45,84.42,84.42,21900.0,71.1504,71.1756,71.1504,71.1504,21900.0
2014-07-14 13:30:00,84.42,84.48,84.39,84.44,30700.0,71.1504,71.2009,71.1251,71.1672,30700.0
2014-07-14 13:35:00,84.43,84.46,84.4,84.45,10700.0,71.1588,71.1841,71.1335,71.1756,10700.0
2014-07-14 13:40:00,84.46,84.52,84.45,84.52,26800.0,71.1841,71.2346,71.1756,71.2346,26800.0
2014-07-14 13:45:00,84.52,84.57,84.52,84.56,20700.0,71.2346,71.2768,71.2346,71.2684,20700.0
2014-07-14 13:50:00,84.56,84.59,84.55,84.56,34500.0,71.2684,71.2936,71.2599,71.2684,34500.0
2014-07-14 13:55:00,84.55,84.57,84.49,84.56,42700.0,71.2599,71.2768,71.2094,71.2684,42700.0
2014-07-14 14:00:00,84.56,84.61,84.55,84.59,33100.0,71.2684,71.3105,71.2599,71.2936,33100.0
2014-07-14 14:05:00,84.59,84.63,84.59,84.62,43900.0,71.2936,71.3273,71.2936,71.3189,43900.0
2014-07-14 14:10:00,84.62,84.63,84.57,84.59,31400.0,71.3189,71.3273,71.2768,71.2936,31400.0
2014-07-14 14:15:00,84.6,84.6,84.51,84.52,28800.0,71.3021,71.3021,71.2262,71.2346,28800.0
2014-07-14 14:20:00,84.53,84.54,84.51,84.51,14100.0,71.2431,71.2515,71.2262,71.2262,14100.0
2014-07-14 14:25:00,84.51,84.52,84.45,84.45,24200.0,71.2262,71.2346,71.1756,71.1756,24200.0
2014-07-14 14:30:00,84.44,84.46,84.42,84.42,15400.0,71.1672,71.1841,71.1504,71.1504,15400.0
2014-07-14 14:35:00,84.43,84.52,84.42,84.52,30000.0,71.1588,71.2346,71.1504,71.2346,30000.0
2014-07-14 14:40:00,84.52,84.56,84.52,84.55,19900.0,71.2346,71.2684,71.2346,71.2599,19900.0
2014-07-14 14:45:00,84.56,84.62,84.55,84.61,25100.0,71.2684,71.3189,71.2599,71.3105,25100.0
2014-07-14 14:50:00,84.61,84.62,84.56,84.57,32300.0,71.3105,71.3189,71.2684,71.2768,32300.0
2014-07-14 14:55:00,84.57,84.58,84.54,84.58,28700.0,71.2768,71.2852,71.2515,71.2852,28700.0
2014-07-14 15:00:00,84.58,84.58,84.46,84.47,31800.0,71.2852,71.2852,71.1841,71.1925,31800.0
2014-07-14 15:05:00,84.47,84.49,84.44,84.46,24000.0,71.1925,71.2094,71.1672,71.1841,24000.0
2014-07-14 15:10:00,84.46,84.46,84.4,84.4,40400.0,71.1841,71.1841,71.1335,71.1335,40400.0
2014-07-14 15:15:00,84.41,84.47,84.4,84.46,29000.0,71.1419,71.1925,71.1335,71.1841,29000.0
2014-07-14 15:20:00,84.47,84.47,84.43,84.47,44100.0,71.1925,71.1925,71.1588,71.1925,44100.0
2014-07-14 15:25:00,84.46,84.48,84.44,84.45,29500.0,71.1841,71.2009,71.1672,71.1756,29500.0
2014-07-14 15:30:00,84.45,84.45,84.36,84.36,36600.0,71.1756,71.1756,71.0998,71.0998,36600.0
2014-07-14 15:35:00,84.37,84.37,84.35,84.35,27700.0,71.1082,71.1082,71.0914,71.0914,27700.0
2014-07-14 15:40:00,84.35,84.37,84.29,84.29,73500.0,71.0914,71.1082,71.0408,71.0408,73500.0
2014-07-14 15:45:00,84.29,84.31,84.24,84.31,99100.0,71.0408,71.0576,70.9987,71.0576,99100.0
2014-07-14 15:50:00,84.31,84.36,84.31,84.34,91700.0,71.0576,71.0998,71.0576,71.0829,91700.0
2014-07-14 15:55:00,84.33,84.34,84.25,84.27,165900.0,71.0745,71.0829,71.0071,71.0239,165900.0
2014-07-15 09:30:00,84.04,84.41,84.02,84.32,154200.0,70.8301,71.1419,70.8132,71.0661,154200.0
2014-07-15 09:35:00,84.35,84.52,84.28,84.5,119300.0,71.0914,71.2346,71.0324,71.2178,119300.0
2014-07-15 09:40:00,84.49,84.64,84.46,84.59,66100.0,71.2094,71.3358,71.1841,71.2936,66100.0
2014-07-15 09:45:00,84.57,84.61,84.44,84.59,81700.0,71.2768,71.3105,71.1672,71.2936,81700.0
2014-07-15 09:50:00,84.59,84.63,84.51,84.59,63900.0,71.2936,71.3273,71.2262,71.2936,63900.0
2014-07-15 09:55:00,84.6,84.67,84.59,84.66,54800.0,71.3021,71.3611,71.2936,71.3526,54800.0
2014-07-15 10:00:00,84.67,84.74,84.61,84.65,159400.0,71.3611,71.4201,71.3105,71.3442,159400.0
2014-07-15 10:05:00,84.65,84.69,84.61,84.69,47700.0,71.3442,71.3779,71.3105,71.3779,47700.0
2014-07-15 10:10:00,84.69,84.71,84.55,84.61,97900.0,71.3779,71.3948,71.2599,71.3105,97900.0
2014-07-15 10:15:00,84.61,84.68,84.54,84.64,82000.0,71.3105,71.3695,71.2515,71.3358,82000.0
2014-07-15 10:20:00,84.63,84.7,84.56,84.59,39500.0,71.3273,71.3863,71.2684,71.2936,39500.0
2014-07-15 10:25:00,84.6,84.7,84.59,84.68,44900.0,71.3021,71.3863,71.2936,71.3695,44900.0
2014-07-15 10:30:00,84.68,84.7,84.62,84.66,35400.0,71.3695,71.3863,71.3189,71.3526,35400.0
2014-07-15 10:35:00,84.65,84.7,84.61,84.63,68600.0,71.3442,71.3863,71.3105,71.3273,68600.0
2014-07-15 10:40:00,84.63,84.7,84.6,84.7,125400.0,71.3273,71.3863,71.3021,71.3863,125400.0
2014-07-15 10:45:00,84.69,84.71,84.52,84.54,111700.0,71.3779,71.3948,71.2346,71.2515,111700.0
2014-07-15 10:50:00,84.54,84.63,84.46,84.47,83800.0,71.2515,71.3273,71.1841,71.1925,83800.0
2014-07-15 10:55:00,84.47,84.47,84.41,84.45,17000.0,71.1925,71.1925,71.1419,71.1756,17000.0
2014-07-15 11:00:00,84.44,84.44,84.3,84.37,57100.0,71.1672,71.1672,71.0492,71.1082,57100.0
2014-07-15 11:05:00,84.35,84.36,84.31,84.31,37300.0,71.0914,71.0998,71.0576,71.0576,37300.0
2014-07-15 11:10:00,84.32,84.46,84.31,84.45,22400.0,71.0661,71.1841,71.0576,71.1756,22400.0
2014-07-15 11:15:00,84.45,84.47,84.41,84.46,17000.0,71.1756,71.1925,71.1419,71.1841,17000.0
2014-07-15 11:20:00,84.46,84.48,84.38,84.43,26600.0,71.1841,71.2009,71.1166,71.1588,26600.0
2014-07-15 11:25:00,84.43,84.47,84.41,84.41,34500.0,71.1588,71.1925,71.1419,71.1419,34500.0
2014-07-15 11:30:00,84.41,84.43,84.32,84.38,19500.0,71.1419,71.1588,71.0661,71.1166,19500.0
2014-07-15 11:35:00,84.38,84.4,84.28,84.35,15700.0,71.1166,71.1335,71.0324,71.0914,15700.0
2014-07-15 11:40:00,84.37,84.37,84.24,84.31,18000.0,71.1082,71.1082,70.9987,71.0576,18000.0
2014-07-15 11:45:00,84.3,84.31,84.2,84.21,25600.0,71.0492,71.0576,70.9649,70.9734,25600.0
2014-07-15 11:50:00,84.2,84.3,84.18,84.2,14700.0,70.9649,71.0492,70.9481,70.9649,14700.0
2014-07-15 11:55:00,84.2,84.22,84.05,84.07,21700.0,70.9649,70.9818,70.8385,70.8554,21700.0
2014-07-15 12:00:00,84.07,84.1,83.92,83.95,28600.0,70.8554,70.8807,70.729,70.7542,28600.0
2014-07-15 12:05:00,83.96,84.0,83.9,83.9,31500.0,70.7627,70.7964,70.7121,70.7121,31500.0
2014-07-15 12:10:00,83.91,83.92,83.87,83.91,22200.0,70.7205,70.729,70.6868,70.7205,22200.0
2014-07-15 12:15:00,83.9,83.93,83.85,83.86,24200.0,70.7121,70.7374,70.67,70.6784,24200.0
2014-07-15 12:20:00,83.88,83.92,83.87,83.91,14600.0,70.6952,70.729,70.6868,70.7205,14600.0
2014-07-15 12:25:00,83.92,83.98,83.9,83.92,24400.0,70.729,70.7795,70.7121,70.729,24400.0
2014-07-15 12:30:00,83.92,83.96,83.89,83.92,20600.0,70.729,70.7627,70.7037,70.729,20600.0
2014-07-15 12:35:00,83.92,84.02,83.88,83.98,20000.0,70.729,70.8132,70.6952,70.7795,20000.0
2014-07-15 12:40:00,83.99,84.0,83.95,83.95,14800.0,70.7879,70.7964,70.7542,70.7542,14800.0
2014-07-15 12:45:00,83.95,83.99,83.92,83.98,20200.0,70.7542,70.7879,70.729,70.7795,20200.0
2014-07-15 12:50:00,84.0,84.0,83.93,83.98,17400.0,70.7964,70.7964,70.7374,70.7795,17400.0
2014-07-15 12:55:00,83.98,83.98,83.89,83.89,9100.0,70.7795,70.7795,70.7037,70.7037,9100.0
2014-07-15 13:00:00,83.89,83.94,83.87,83.87,9600.0,70.7037,70.7458,70.6868,70.6868,9600.0
2014-07-15 13:05:00,83.87,83.89,83.83,83.83,17100.0,70.6868,70.7037,70.6531,70.6531,17100.0
2014-07-15 13:10:00,83.83,83.85,83.78,83.84,10800.0,70.6531,70.67,70.611,70.6615,10800.0
2014-07-15 13:15:00,83.85,83.94,83.85,83.93,23700.0,70.67,70.7458,70.67,70.7374,23700.0
2014-07-15 13:20:00,83.94,83.95,83.87,83.91,15100.0,70.7458,70.7542,70.6868,70.7205,15100.0
2014-07-15 13:25:00,83.91,83.94,83.9,83.92,14200.0,70.7205,70.7458,70.7121,70.729,14200.0
2014-07-15 13:30:00,83.94,83.94,83.88,83.9,22700.0,70.7458,70.7458,70.6952,70.7121,22700.0
2014-07-15 13:35:00,83.9,83.93,83.81,83.81,31700.0,70.7121,70.7374,70.6362,70.6362,31700.0
2014-07-15 13:40:00,83.82,83.91,83.82,83.9,12100.0,70.6447,70.7205,70.6447,70.7121,12100.0
2014-07-15 13:45:00,83.9,83.91,83.84,83.9,22800.0,70.7121,70.7205,70.6615,70.7121,22800.0
2014-07-15 13:50:00,83.9,83.92,83.77,83.77,26100.0,70.7121,70.729,70.6025,70.6025,26100.0
2014-07-15 13:55:00,83.77,83.78,83.73,83.77,46500.0,70.6025,70.611,70.5688,70.6025,46500.0
2014-07-15 14:00:00,83.77,83.84,83.76,83.8,22200.0,70.6025,70.6615,70.5941,70.6278,22200.0
2014-07-15 14:05:00,83.79,83.82,83.78,83.8,24000.0,70.6194,70.6447,70.611,70.6278,24000.0
2014-07-15 14:10:00,83.79,83.82,83.78,83.79,22000.0,70.6194,70.6447,70.611,70.6194,22000.0
2014-07-15 14:15:00,83.79,83.86,83.77,83.86,31800.0,70.6194,70.6784,70.6025,70.6784,31800.0
2014-07-15 14:20:00,83.86,83.96,83.86,83.93,25800.0,70.6784,70.7627,70.6784,70.7374,25800.0
2014-07-15 14:25:00,83.93,83.93,83.87,83.9,21800.0,70.7374,70.7374,70.6868,70.7121,21800.0
2014-07-15 14:30:00,83.91,83.92,83.85,83.87,24600.0,70.7205,70.729,70.67,70.6868,24600.0
2014-07-15 14:35:00,83.86,83.92,83.86,83.9,38600.0,70.6784,70.729,70.6784,70.7121,38600.0
2014-07-15 14:40:00,83.91,83.95,83.9,83.94,23200.0,70.7205,70.7542,70.7121,70.7458,23200.0
2014-07-15 14:45:00,83.94,83.95,83.91,83.92,20300.0,70.7458,70.7542,70.7205,70.729,20300.0
2014-07-15 14:50:00,83.93,83.93,83.86,83.88,25700.0,70.7374,70.7374,70.6784,70.6952,25700.0
2014-07-15 14:55:00,83.89,83.92,83.88,83.9,32500.0,70.7037,70.729,70.6952,70.7121,32500.0
2014-07-15 15:00:00,83.91,83.92,83.87,83.88,28200.0,70.7205,70.729,70.6868,70.6952,28200.0
2014-07-15 15:05:00,83.87,83.89,83.8,83.82,38500.0,70.6868,70.7037,70.6278,70.6447,38500.0
2014-07-15 15:10:00,83.82,83.87,83.79,83.86,20700.0,70.6447,70.6868,70.6194,70.6784,20700.0
2014-07-15 15:15:00,83.86,83.88,83.81,83.83,49000.0,70.6784,70.6952,70.6362,70.6531,49000.0
2014-07-15 15:20:00,83.85,83.88,83.83,83.88,48700.0,70.67,70.6952,70.6531,70.6952,48700.0
2014-07-15 15:25:00,83.88,83.94,83.87,83.94,21800.0,70.6952,70.7458,70.6868,70.7458,21800.0
2014-07-15 15:30:00,83.94,83.97,83.93,83.96,36000.0,70.7458,70.7711,70.7374,70.7627,36000.0
2014-07-15 15:35:00,83.96,84.01,83.96,84.01,40200.0,70.7627,70.8048,70.7627,70.8048,40200.0
2014-07-15 15:40:00,84.01,84.02,83.98,84.01,47000.0,70.8048,70.8132,70.7795,70.8048,47000.0
2014-07-15 15:45:00,84.02,84.03,83.98,84.0,65200.0,70.8132,70.8217,70.7795,70.7964,65200.0
2014-07-15 15:50:00,83.99,84.0,83.97,83.98,69700.0,70.7879,70.7964,70.7711,70.7795,69700.0
2014-07-15 15:55:00,83.98,84.04,83.86,83.92,322200.0,70.7795,70.8301,70.6784,70.729,322200.0
2014-07-16 09:30:00,84.07,84.13,83.81,83.86,106300.0,70.8554,70.9059,70.6362,70.6784,106300.0
2014-07-16 09:35:00,83.89,83.89,83.49,83.57,73600.0,70.7037,70.7037,70.3665,70.434,73600.0
2014-07-16 09:40:00,83.55,83.6,83.36,83.58,50800.0,70.4171,70.4593,70.257,70.4424,50800.0
2014-07-16 09:45:00,83.59,83.61,83.5,83.59,55200.0,70.4508,70.4677,70.375,70.4508,55200.0
2014-07-16 09:50:00,83.6,83.63,83.37,83.46,61900.0,70.4593,70.4845,70.2654,70.3413,61900.0
2014-07-16 09:55:00,83.47,83.53,83.46,83.47,50700.0,70.3497,70.4003,70.3413,70.3497,50700.0
2014-07-16 10:00:00,83.48,83.65,83.46,83.55,50200.0,70.3581,70.5014,70.3413,70.4171,50200.0
2014-07-16 10:05:00,83.57,83.65,83.52,83.64,60000.0,70.434,70.5014,70.3918,70.493,60000.0
2014-07-16 10:10:00,83.64,83.68,83.59,83.66,62800.0,70.493,70.5267,70.4508,70.5098,62800.0
2014-07-16 10:15:00,83.64,83.67,83.59,83.59,34500.0,70.493,70.5182,70.4508,70.4508,34500.0
2014-07-16 10:20:00,83.6,83.65,83.54,83.56,52700.0,70.4593,70.5014,70.4087,70.4255,52700.0
2014-07-16 10:25:00,83.56,83.65,83.5,83.62,46400.0,70.4255,70.5014,70.375,70.4761,46400.0
2014-07-16 10:30:00,83.63,83.65,83.58,83.62,22400.0,70.4845,70.5014,70.4424,70.4761,22400.0
2014-07-16 10:35:00,83.62,83.66,83.53,83.64,35500.0,70.4761,70.5098,70.4003,70.493,35500.0
2014-07-16 10:40:00,83.64,83.65,83.49,83.55,47600.0,70.493,70.5014,70.3665,70.4171,47600.0
2014-07-16 10:45:00,83.54,83.58,83.49,83.52,34200.0,70.4087,70.4424,70.3665,70.3918,34200.0
2014-07-16 10:50:00,83.52,83.57,83.49,83.51,36000.0,70.3918,70.434,70.3665,70.3834,36000.0
2014-07-16 10:55:00,83.51,83.56,83.47,83.48,29400.0,70.3834,70.4255,70.3497,70.3581,29400.0
2014-07-16 11:00:00,83.47,83.56,83.44,83.55,31400.0,70.3497,70.4255,70.3244,70.4171,31400.0
2014-07-16 11:05:00,83.54,83.54,83.45,83.48,60600.0,70.4087,70.4087,70.3328,70.3581,60600.0
2014-07-16 11:10:00,83.48,83.61,83.48,83.59,36500.0,70.3581,70.4677,70.3581,70.4508,36500.0
2014-07-16 11:15:00,83.59,83.64,83.54,83.54,27400.0,70.4508,70.493,70.4087,70.4087,27400.0
2014-07-16 11:20:00,83.56,83.62,83.53,83.61,41300.0,70.4255,70.4761,70.4003,70.4677,41300.0
2014-07-16 11:25:00,83.61,83.63,83.55,83.55,61000.0,70.4677,70.4845,70.4171,70.4171,61000.0
2014-07-16 11:30:00,83.55,83.58,83.43,83.43,40800.0,70.4171,70.4424,70.316,70.316,40800.0
2014-07-16 11:35:00,83.44,83.44,83.23,83.26,37100.0,70.3244,70.3244,70.1474,70.1727,37100.0
2014-07-16 11:40:00,83.25,83.26,83.22,83.25,36200.0,70.1643,70.1727,70.139,70.1643,36200.0
2014-07-16 11:45:00,83.24,83.29,83.23,83.29,38200.0,70.1558,70.198,70.1474,70.198,38200.0
2014-07-16 11:50:00,83.29,83.3,83.25,83.25,25800.0,70.198,70.2064,70.1643,70.1643,25800.0
2014-07-16 11:55:00,83.25,83.29,83.24,83.29,24400.0,70.1643,70.198,70.1558,70.198,24400.0
2014-07-16 12:00:00,83.29,83.43,83.26,83.43,22100.0,70.198,70.316,70.1727,70.316,22100.0
2014-07-16 12:05:00,83.43,83.56,83.42,83.51,15800.0,70.316,70.4255,70.3075,70.3834,15800.0
2014-07-16 12:10:00,83.5,83.5,83.44,83.47,16800.0,70.375,70.375,70.3244,70.3497,16800.0
2014-07-16 12:15:00,83.47,83.53,83.43,83.53,20600.0,70.3497,70.4003,70.316,70.4003,20600.0
2014-07-16 12:20:00,83.53,83.54,83.44,83.45,13400.0,70.4003,70.4087,70.3244,70.3328,13400.0
2014-07-16 12:25:00,83.46,83.51,83.46,83.5,4600.0,70.3413,70.3834,70.3413,70.375,4600.0
2014-07-16 12:30:00,83.5,83.58,83.48,83.57,18900.0,70.375,70.4424,70.3581,70.434,18900.0
2014-07-16 12:35:00,83.56,83.58,83.55,83.56,10600.0,70.4255,70.4424,70.4171,70.4255,10600.0
2014-07-16 12:40:00,83.55,83.56,83.48,83.5,12100.0,70.4171,70.4255,70.3581,70.375,12100.0
2014-07-16 12:45:00,83.49,83.53,83.49,83.5,15000.0,70.3665,70.4003,70.3665,70.375,15000.0
2014-07-16 12:50:00,83.51,83.54,83.48,83.52,7200.0,70.3834,70.4087,70.3581,70.3918,7200.0
2014-07-16 12:55:00,83.52,83.54,83.45,83.54,48800.0,70.3918,70.4087,70.3328,70.4087,48800.0
2014-07-16 13:00:00,83.54,83.59,83.53,83.58,22100.0,70.4087,70.4508,70.4003,70.4424,22100.0
2014-07-16 13:05:00,83.58,83.59,83.48,83.56,29500.0,70.4424,70.4508,70.3581,70.4255,29500.0
2014-07-16 13:10:00,83.57,83.6,83.55,83.6,18700.0,70.434,70.4593,70.4171,70.4593,18700.0
2014-07-16 13:15:00,83.61,83.63,83.59,83.61,13100.0,70.4677,70.4845,70.4508,70.4677,13100.0
2014-07-16 13:20:00,83.61,83.62,83.57,83.59,16300.0,70.4677,70.4761,70.434,70.4508,16300.0
2014-07-16 13:25:00,83.58,83.62,83.58,83.62,17900.0,70.4424,70.4761,70.4424,70.4761,17900.0
2014-07-16 13:30:00,83.62,83.65,83.61,83.62,20900.0,70.4761,70.5014,70.4677,70.4761,20900.0
2014-07-16 13:35:00,83.62,83.62,83.56,83.59,10900.0,70.4761,70.4761,70.4255,70.4508,10900.0
2014-07-16 13:40:00,83.59,83.65,83.58,83.65,27500.0,70.4508,70.5014,70.4424,70.5014,27500.0
2014-07-16 13:45:00,83.66,83.74,83.66,83.74,36500.0,70.5098,70.5772,70.5098,70.5772,36500.0
2014-07-16 13:50:00,83.73,83.76,83.69,83.69,18400.0,70.5688,70.5941,70.5351,70.5351,18400.0
2014-07-16 13:55:00,83.68,83.73,83.68,83.71,13700.0,70.5267,70.5688,70.5267,70.552,13700.0
2014-07-16 14:00:00,83.71,83.71,83.66,83.7,19800.0,70.552,70.552,70.5098,70.5435,19800.0
2014-07-16 14:05:00,83.69,83.7,83.58,83.59,20200.0,70.5351,70.5435,70.4424,70.4508,20200.0
2014-07-16 14:10:00,83.59,83.66,83.58,83.61,26400.0,70.4508,70.5098,70.4424,70.4677,26400.0
2014-07-16 14:15:00,83.61,83.61,83.56,83.59,20800.0,70.4677,70.4677,70.4255,70.4508,20800.0
2014-07-16 14:20:00,83.59,83.61,83.58,83.6,31100.0,70.4508,70.4677,70.4424,70.4593,31100.0
2014-07-16 14:25:00,83.6,83.6,83.58,83.6,15400.0,70.4593,70.4593,70.4424,70.4593,15400.0
2014-07-16 14:30:00,83.6,83.61,83.56,83.58,37100.0,70.4593,70.4677,70.4255,70.4424,37100.0
2014-07-16 14:35:00,83.58,83.58,83.51,83.56,23500.0,70.4424,70.4424,70.3834,70.4255,23500.0
2014-07-16 14:40:00,83.55,83.55,83.48,83.49,19100.0,70.4171,70.4171,70.3581,70.3665,19100.0
2014-07-16 14:45:00,83.48,83.49,83.45,83.47,20500.0,70.3581,70.3665,70.3328,70.3497,20500.0
2014-07-16 14:50:00,83.47,83.47,83.4,83.45,23400.0,70.3497,70.3497,70.2907,70.3328,23400.0
2014-07-16 14:55:00,83.45,83.48,83.44,83.45,17200.0,70.3328,70.3581,70.3244,70.3328,17200.0
2014-07-16 15:00:00,83.45,83.59,83.45,83.59,39100.0,70.3328,70.4508,70.3328,70.4508,39100.0
2014-07-16 15:05:00,83.59,83.61,83.56,83.6,55300.0,70.4508,70.4677,70.4255,70.4593,55300.0
2014-07-16 15:10:00,83.59,83.62,83.53,83.62,61200.0,70.4508,70.4761,70.4003,70.4761,61200.0
2014-07-16 15:15:00,83.62,83.66,83.59,83.6,99300.0,70.4761,70.5098,70.4508,70.4593,99300.0
2014-07-16 15:20:00,83.59,83.68,83.59,83.67,85800.0,70.4508,70.5267,70.4508,70.5182,85800.0
2014-07-16 15:25:00,83.66,83.76,83.66,83.76,52600.0,70.5098,70.5941,70.5098,70.5941,52600.0
2014-07-16 15:30:00,83.75,83.79,83.66,83.66,108100.0,70.5857,70.6194,70.5098,70.5098,108100.0
2014-07-16 15:35:00,83.66,83.68,83.48,83.52,78500.0,70.5098,70.5267,70.3581,70.3918,78500.0
2014-07-16 15:40:00,83.51,83.61,83.5,83.59,56600.0,70.3834,70.4677,70.375,70.4508,56600.0
2014-07-16 15:45:00,83.58,83.63,83.57,83.63,77300.0,70.4424,70.4845,70.434,70.4845,77300.0
2014-07-16 15:50:00,83.63,83.71,83.62,83.71,83000.0,70.4845,70.552,70.4761,70.552,83000.0
2014-07-16 15:55:00,83.7,83.83,83.67,83.73,237400.0,70.5435,70.6531,70.5182,70.5688,237400.0
2014-07-17 09:30:00,84.25,84.4,83.43,84.24,283800.0,71.0071,71.1335,70.316,70.9987,283800.0
2014-07-17 09:35:00,84.23,85.4,84.09,85.38,219400.0,70.9902,71.9763,70.8722,71.9595,219400.0
2014-07-17 09:40:00,85.4,85.77,85.16,85.47,237100.0,71.9763,72.2882,71.774,72.0353,237100.0
2014-07-17 09:45:00,85.46,85.84,85.4,85.77,85400.0,72.0269,72.3472,71.9763,72.2882,85400.0
2014-07-17 09:50:00,85.81,85.95,85.62,85.65,62600.0,72.3219,72.4399,72.1617,72.187,62600.0
2014-07-17 09:55:00,85.65,85.74,85.47,85.55,88000.0,72.187,72.2629,72.0353,72.1027,88000.0
2014-07-17 10:00:00,85.56,85.7,85.46,85.59,133600.0,72.1112,72.2292,72.0269,72.1364,133600.0
2014-07-17 10:05:00,85.6,85.91,85.53,85.76,84000.0,72.1449,72.4062,72.0859,72.2797,84000.0
2014-07-17 10:10:00,85.76,85.9,85.69,85.75,70600.0,72.2797,72.3977,72.2207,72.2713,70600.0
2014-07-17 10:15:00,85.75,86.3,85.73,86.13,158400.0,72.2713,72.7348,72.2544,72.5916,158400.0
2014-07-17 10:20:00,86.12,86.46,86.03,86.46,78200.0,72.5831,72.8697,72.5073,72.8697,78200.0
2014-07-17 10:25:00,86.47,86.7,86.44,86.6,112000.0,72.8781,73.072,72.8528,72.9877,112000.0
2014-07-17 10:30:00,86.59,86.74,86.57,86.73,84000.0,72.9793,73.1057,72.9624,73.0973,84000.0
2014-07-17 10:35:00,86.72,86.81,86.68,86.7,61800.0,73.0888,73.1647,73.0551,73.072,61800.0
2014-07-17 10:40:00,86.71,86.82,86.67,86.76,117800.0,73.0804,73.1731,73.0467,73.1225,117800.0
2014-07-17 10:45:00,86.79,86.82,86.44,86.44,89500.0,73.1478,73.1731,72.8528,72.8528,89500.0
2014-07-17 10:50:00,86.45,86.61,86.44,86.51,55800.0,72.8613,72.9961,72.8528,72.9118,55800.0
2014-07-17 10:55:00,86.5,86.5,86.2,86.25,80200.0,72.9034,72.9034,72.6506,72.6927,80200.0
2014-07-17 11:00:00,86.26,86.28,86.01,86.05,88900.0,72.7011,72.718,72.4904,72.5241,88900.0
2014-07-17 11:05:00,86.04,86.07,85.83,85.9,79400.0,72.5157,72.541,72.3387,72.3977,79400.0
2014-07-17 11:10:00,85.9,85.91,85.73,85.81,89700.0,72.3977,72.4062,72.2544,72.3219,89700.0
2014-07-17 11:15:00,85.82,86.02,85.8,86.01,82600.0,72.3303,72.4989,72.3134,72.4904,82600.0
2014-07-17 11:20:00,86.02,86.3,85.97,86.21,71300.0,72.4989,72.7348,72.4567,72.659,71300.0
2014-07-17 11:25:00,86.21,86.21,85.96,85.97,30900.0,72.659,72.659,72.4483,72.4567,30900.0
2014-07-17 11:30:00,85.96,86.27,85.91,86.27,38000.0,72.4483,72.7096,72.4062,72.7096,38000.0
2014-07-17 11:35:00,86.27,86.55,86.24,86.5,75000.0,72.7096,72.9456,72.6843,72.9034,75000.0
2014-07-17 11:40:00,86.51,86.67,86.5,86.62,66700.0,72.9118,73.0467,72.9034,73.0045,66700.0
2014-07-17 11:45:00,86.62,86.7,86.53,86.67,165200.0,73.0045,73.072,72.9287,73.0467,165200.0
2014-07-17 11:50:00,86.68,86.72,86.57,86.6,70600.0,73.0551,73.0888,72.9624,72.9877,70600.0
2014-07-17 11:55:00,86.6,86.71,86.57,86.7,117200.0,72.9877,73.0804,72.9624,73.072,117200.0
2014-07-17 12:00:00,86.7,86.72,86.31,86.45,95200.0,73.072,73.0888,72.7433,72.8613,95200.0
2014-07-17 12:05:00,86.43,86.56,86.35,86.49,44100.0,72.8444,72.954,72.777,72.895,44100.0
2014-07-17 12:10:00,86.5,86.62,86.44,86.6,25800.0,72.9034,73.0045,72.8528,72.9877,25800.0
2014-07-17 12:15:00,86.62,86.62,86.44,86.5,21500.0,73.0045,73.0045,72.8528,72.9034,21500.0
2014-07-17 12:20:00,86.5,86.53,86.41,86.53,21800.0,72.9034,72.9287,72.8276,72.9287,21800.0
2014-07-17 12:25:00,86.51,86.69,86.48,86.68,42200.0,72.9118,73.0635,72.8866,73.0551,42200.0
2014-07-17 12:30:00,86.69,86.73,86.62,86.62,44000.0,73.0635,73.0973,73.0045,73.0045,44000.0
2014-07-17 12:35:00,86.62,86.82,86.62,86.79,36000.0,73.0045,73.1731,73.0045,73.1478,36000.0
2014-07-17 12:40:00,86.78,86.8,86.67,86.76,27200.0,73.1394,73.1563,73.0467,73.1225,27200.0
2014-07-17 12:45:00,86.77,86.85,86.73,86.82,35200.0,73.131,73.1984,73.0973,73.1731,35200.0
2014-07-17 12:50:00,86.83,87.02,86.81,86.99,79400.0,73.1815,73.3417,73.1647,73.3164,79400.0
2014-07-17 12:55:00,86.98,87.24,86.97,87.22,70800.0,73.308,73.5271,73.2995,73.5102,70800.0
2014-07-17 13:00:00,87.22,87.22,87.02,87.07,82600.0,73.5102,73.5102,73.3417,73.3838,82600.0
2014-07-17 13:05:00,87.06,87.06,86.85,86.95,34700.0,73.3754,73.3754,73.1984,73.2827,34700.0
2014-07-17 13:10:00,86.96,86.96,86.82,86.87,35700.0,73.2911,73.2911,73.1731,73.2153,35700.0
2014-07-17 13:15:00,86.86,86.86,86.77,86.82,36700.0,73.2068,73.2068,73.131,73.1731,36700.0
2014-07-17 13:20:00,86.83,86.92,86.61,86.63,30500.0,73.1815,73.2574,72.9961,73.013,30500.0
2014-07-17 13:25:00,86.64,86.94,86.63,86.77,55700.0,73.0214,73.2742,73.013,73.131,55700.0
2014-07-17 13:30:00,86.74,86.81,86.63,86.63,34100.0,73.1057,73.1647,73.013,73.013,34100.0
2014-07-17 13:35:00,86.64,86.66,86.41,86.44,26400.0,73.0214,73.0383,72.8276,72.8528,26400.0
2014-07-17 13:40:00,86.44,86.44,86.21,86.24,65900.0,72.8528,72.8528,72.659,72.6843,65900.0
2014-07-17 13:45:00,86.25,86.39,86.24,86.36,51800.0,72.6927,72.8107,72.6843,72.7854,51800.0
2014-07-17 13:50:00,86.38,86.42,86.07,86.11,53900.0,72.8023,72.836,72.541,72.5747,53900.0
2014-07-17 13:55:00,86.1,86.19,86.1,86.18,37100.0,72.5663,72.6421,72.5663,72.6337,37100.0
2014-07-17 14:00:00,86.17,86.26,86.04,86.04,45100.0,72.6253,72.7011,72.5157,72.5157,45100.0
2014-07-17 14:05:00,86.04,86.07,85.91,85.95,74400.0,72.5157,72.541,72.4062,72.4399,74400.0
2014-07-17 14:10:00,85.95,86.13,85.95,86.1,47000.0,72.4399,72.5916,72.4399,72.5663,47000.0
2014-07-17 14:15:00,86.1,86.15,85.98,86.03,47600.0,72.5663,72.6084,72.4651,72.5073,47600.0
2014-07-17 14:20:00,86.04,86.04,85.84,85.91,35600.0,72.5157,72.5157,72.3472,72.4062,35600.0
2014-07-17 14:25:00,85.89,85.93,85.7,85.77,53200.0,72.3893,72.423,72.2292,72.2882,53200.0
2014-07-17 14:30:00,85.77,85.93,85.77,85.87,41400.0,72.2882,72.423,72.2882,72.3724,41400.0
2014-07-17 14:35:00,85.87,85.92,85.85,85.92,28300.0,72.3724,72.4146,72.3556,72.4146,28300.0
2014-07-17 14:40:00,85.92,85.98,85.79,85.8,50000.0,72.4146,72.4651,72.305,72.3134,50000.0
2014-07-17 14:45:00,85.79,85.89,85.75,85.76,55300.0,72.305,72.3893,72.2713,72.2797,55300.0
2014-07-17 14:50:00,85.77,85.79,85.6,85.7,41100.0,72.2882,72.305,72.1449,72.2292,41100.0
2014-07-17 14:55:00,85.73,85.87,85.71,85.72,36300.0,72.2544,72.3724,72.2376,72.246,36300.0
2014-07-17 15:00:00,85.69,85.71,85.58,85.58,25400.0,72.2207,72.2376,72.128,72.128,25400.0
2014-07-17 15:05:00,85.57,85.59,85.39,85.41,86500.0,72.1196,72.1364,71.9679,71.9847,86500.0
2014-07-17 15:10:00,85.4,85.6,85.39,85.59,72700.0,71.9763,72.1449,71.9679,72.1364,72700.0
2014-07-17 15:15:00,85.59,85.61,85.19,85.25,86000.0,72.1364,72.1533,71.7993,71.8499,86000.0
2014-07-17 15:20:00,85.26,85.44,85.24,85.36,52500.0,71.8583,72.01,71.8415,71.9426,52500.0
2014-07-17 15:25:00,85.35,85.44,85.29,85.29,62800.0,71.9342,72.01,71.8836,71.8836,62800.0
2014-07-17 15:30:00,85.31,85.44,85.21,85.26,63600.0,71.9005,72.01,71.8162,71.8583,63600.0
2014-07-17 15:35:00,85.27,85.28,85.1,85.1,91600.0,71.8667,71.8752,71.7235,71.7235,91600.0
2014-07-17 15:40:00,85.1,85.2,84.96,84.98,133800.0,71.7235,71.8078,71.6055,71.6223,133800.0
2014-07-17 15:45:00,84.99,85.3,84.95,85.29,115100.0,71.6308,71.892,71.597,71.8836,115100.0
2014-07-17 15:50:00,85.28,85.42,85.26,85.29,297300.0,71.8752,71.9932,71.8583,71.8836,297300.0
2014-07-17 15:55:00,85.28,85.35,85.05,85.12,381300.0,71.8752,71.9342,71.6813,71.7403,381300.0
2014-07-18 09:30:00,85.47,85.77,85.21,85.31,373000.0,72.0353,72.2882,71.8162,71.9005,373000.0
2014-07-18 09:35:00,85.31,85.33,84.94,85.01,61500.0,71.9005,71.9173,71.5886,71.6476,61500.0
2014-07-18 09:40:00,85.01,85.06,84.43,84.54,83500.0,71.6476,71.6898,71.1588,71.2515,83500.0
2014-07-18 09:45:00,84.53,84.85,84.47,84.84,42700.0,71.2431,71.5128,71.1925,71.5043,42700.0
2014-07-18 09:50:00,84.84,85.13,84.82,85.07,46300.0,71.5043,71.7488,71.4875,71.6982,46300.0
2014-07-18 09:55:00,85.07,85.16,84.96,84.96,117900.0,71.6982,71.774,71.6055,71.6055,117900.0
2014-07-18 10:00:00,84.98,85.0,84.82,84.99,51100.0,71.6223,71.6392,71.4875,71.6308,51100.0
2014-07-18 10:05:00,84.96,85.26,84.96,85.23,59200.0,71.6055,71.8583,71.6055,71.833,59200.0
2014-07-18 10:10:00,85.21,85.31,85.14,85.19,50800.0,71.8162,71.9005,71.7572,71.7993,50800.0
2014-07-18 10:15:00,85.18,85.25,84.99,85.22,32400.0,71.7909,71.8499,71.6308,71.8246,32400.0
2014-07-18 10:20:00,85.25,85.41,85.2,85.26,80100.0,71.8499,71.9847,71.8078,71.8583,80100.0
2014-07-18 10:25:00,85.26,85.52,85.24,85.49,118900.0,71.8583,72.0775,71.8415,72.0522,118900.0
2014-07-18 10:30:00,85.49,85.5,85.31,85.38,67300.0,72.0522,72.0606,71.9005,71.9595,67300.0
2014-07-18 10:35:00,85.38,85.6,85.38,85.59,40300.0,71.9595,72.1449,71.9595,72.1364,40300.0
2014-07-18 10:40:00,85.59,85.65,85.54,85.62,51600.0,72.1364,72.187,72.0943,72.1617,51600.0
2014-07-18 10:45:00,85.62,85.68,85.52,85.52,29900.0,72.1617,72.2123,72.0775,72.0775,29900.0
2014-07-18 10:50:00,85.52,85.65,85.5,85.58,40400.0,72.0775,72.187,72.0606,72.128,40400.0
2014-07-18 10:55:00,85.61,85.77,85.57,85.75,129500.0,72.1533,72.2882,72.1196,72.2713,129500.0
2014-07-18 11:00:00,85.76,85.78,85.65,85.66,64000.0,72.2797,72.2966,72.187,72.1954,64000.0
2014-07-18 11:05:00,85.64,85.64,85.45,85.45,21000.0,72.1786,72.1786,72.0185,72.0185,21000.0
2014-07-18 11:10:00,85.44,85.54,85.4,85.4,32000.0,72.01,72.0943,71.9763,71.9763,32000.0
2014-07-18 11:15:00,85.41,85.45,85.35,85.41,42900.0,71.9847,72.0185,71.9342,71.9847,42900.0
2014-07-18 11:20:00,85.4,85.43,85.29,85.29,24700.0,71.9763,72.0016,71.8836,71.8836,24700.0
2014-07-18 11:25:00,85.3,85.43,85.29,85.36,12300.0,71.892,72.0016,71.8836,71.9426,12300.0
2014-07-18 11:30:00,85.36,85.45,85.32,85.45,16400.0,71.9426,72.0185,71.9089,72.0185,16400.0
2014-07-18 11:35:00,85.45,85.67,85.45,85.66,21700.0,72.0185,72.2039,72.0185,72.1954,21700.0
2014-07-18 11:40:00,85.66,85.67,85.61,85.62,15500.0,72.1954,72.2039,72.1533,72.1617,15500.0
2014-07-18 11:45:00,85.62,85.62,85.49,85.55,19300.0,72.1617,72.1617,72.0522,72.1027,19300.0
2014-07-18 11:50:00,85.54,85.54,85.5,85.51,11600.0,72.0943,72.0943,72.0606,72.069,11600.0
2014-07-18 11:55:00,85.5,85.5,85.34,85.34,22300.0,72.0606,72.0606,71.9257,71.9257,22300.0
2014-07-18 12:00:00,85.33,85.41,85.33,85.35,17200.0,71.9173,71.9847,71.9173,71.9342,17200.0
2014-07-18 12:05:00,85.37,85.4,85.34,85.38,7700.0,71.951,71.9763,71.9257,71.9595,7700.0
2014-07-18 12:10:00,85.38,85.41,85.37,85.39,14800.0,71.9595,71.9847,71.951,71.9679,14800.0
2014-07-18 12:15:00,85.39,85.41,85.35,85.41,16900.0,71.9679,71.9847,71.9342,71.9847,16900.0
2014-07-18 12:20:00,85.41,85.41,85.37,85.38,14700.0,71.9847,71.9847,71.951,71.9595,14700.0
2014-07-18 12:25:00,85.39,85.4,85.36,85.38,14200.0,71.9679,71.9763,71.9426,71.9595,14200.0
2014-07-18 12:30:00,85.38,85.41,85.37,85.39,16400.0,71.9595,71.9847,71.951,71.9679,16400.0
2014-07-18 12:35:00,85.4,85.41,85.36,85.41,13200.0,71.9763,71.9847,71.9426,71.9847,13200.0
2014-07-18 12:40:00,85.41,85.41,85.36,85.39,17600.0,71.9847,71.9847,71.9426,71.9679,17600.0
2014-07-18 12:45:00,85.39,85.4,85.35,85.39,16100.0,71.9679,71.9763,71.9342,71.9679,16100.0
2014-07-18 12:50:00,85.39,85.4,85.34,85.34,14400.0,71.9679,71.9763,71.9257,71.9257,14400.0
2014-07-18 12:55:00,85.33,85.33,85.28,85.32,16000.0,71.9173,71.9173,71.8752,71.9089,16000.0
2014-07-18 13:00:00,85.31,85.41,85.31,85.39,25100.0,71.9005,71.9847,71.9005,71.9679,25100.0
2014-07-18 13:05:00,85.4,85.4,85.28,85.31,34900.0,71.9763,71.9763,71.8752,71.9005,34900.0
2014-07-18 13:10:00,85.3,85.32,85.21,85.22,14500.0,71.892,71.9089,71.8162,71.8246,14500.0
2014-07-18 13:15:00,85.22,85.24,85.18,85.23,14000.0,71.8246,71.8415,71.7909,71.833,14000.0
2014-07-18 13:20:00,85.24,85.26,85.2,85.21,25200.0,71.8415,71.8583,71.8078,71.8162,25200.0
2014-07-18 13:25:00,85.21,85.21,85.08,85.08,17600.0,71.8162,71.8162,71.7066,71.7066,17600.0
2014-07-18 13:30:00,85.08,85.13,85.03,85.12,20500.0,71.7066,71.7488,71.6645,71.7403,20500.0
2014-07-18 13:35:00,85.13,85.24,85.13,85.2,37300.0,71.7488,71.8415,71.7488,71.8078,37300.0
2014-07-18 13:40:00,85.21,85.3,85.18,85.18,29200.0,71.8162,71.892,71.7909,71.7909,29200.0
2014-07-18 13:45:00,85.19,85.3,85.19,85.21,15500.0,71.7993,71.892,71.7993,71.8162,15500.0
2014-07-18 13:50:00,85.2,85.26,85.19,85.26,39200.0,71.8078,71.8583,71.7993,71.8583,39200.0
2014-07-18 13:55:00,85.26,85.28,85.2,85.22,52000.0,71.8583,71.8752,71.8078,71.8246,52000.0
2014-07-18 14:00:00,85.22,85.22,85.14,85.17,22900.0,71.8246,71.8246,71.7572,71.7825,22900.0
2014-07-18 14:05:00,85.18,85.29,85.16,85.29,16000.0,71.7909,71.8836,71.774,71.8836,16000.0
2014-07-18 14:10:00,85.29,85.33,85.28,85.31,21900.0,71.8836,71.9173,71.8752,71.9005,21900.0
2014-07-18 14:15:00,85.31,85.32,85.15,85.22,34300.0,71.9005,71.9089,71.7656,71.8246,34300.0
2014-07-18 14:20:00,85.22,85.29,85.21,85.26,27800.0,71.8246,71.8836,71.8162,71.8583,27800.0
2014-07-18 14:25:00,85.26,85.31,85.25,85.26,21900.0,71.8583,71.9005,71.8499,71.8583,21900.0
2014-07-18 14:30:00,85.26,85.28,85.22,85.28,24900.0,71.8583,71.8752,71.8246,71.8752,24900.0
2014-07-18 14:35:00,85.29,85.29,85.12,85.18,62900.0,71.8836,71.8836,71.7403,71.7909,62900.0
2014-07-18 14:40:00,85.18,85.2,85.17,85.19,26500.0,71.7909,71.8078,71.7825,71.7993,26500.0
2014-07-18 14:45:00,85.19,85.2,85.15,85.17,30900.0,71.7993,71.8078,71.7656,71.7825,30900.0
2014-07-18 14:50:00,85.16,85.24,85.15,85.22,20200.0,71.774,71.8415,71.7656,71.8246,20200.0
2014-07-18 14:55:00,85.23,85.24,85.16,85.19,39000.0,71.833,71.8415,71.774,71.7993,39000.0
2014-07-18 15:00:00,85.2,85.3,85.19,85.26,32400.0,71.8078,71.892,71.7993,71.8583,32400.0
2014-07-18 15:05:00,85.3,85.46,85.29,85.46,36700.0,71.892,72.0269,71.8836,72.0269,36700.0
2014-07-18 15:10:00,85.46,85.47,85.37,85.43,31000.0,72.0269,72.0353,71.951,72.0016,31000.0
2014-07-18 15:15:00,85.44,85.56,85.39,85.56,25600.0,72.01,72.1112,71.9679,72.1112,25600.0
2014-07-18 15:20:00,85.55,85.57,85.45,85.5,44500.0,72.1027,72.1196,72.0185,72.0606,44500.0
2014-07-18 15:25:00,85.51,85.57,85.48,85.55,44600.0,72.069,72.1196,72.0437,72.1027,44600.0
2014-07-18 15:30:00,85.56,85.6,85.52,85.52,53400.0,72.1112,72.1449,72.0775,72.0775,53400.0
2014-07-18 15:35:00,85.53,85.6,85.53,85.58,50200.0,72.0859,72.1449,72.0859,72.128,50200.0
2014-07-18 15:40:00,85.59,85.6,85.5,85.54,70000.0,72.1364,72.1449,72.0606,72.0943,70000.0
2014-07-18 15:45:00,85.53,85.53,85.42,85.42,57400.0,72.0859,72.0859,71.9932,71.9932,57400.0
2014-07-18 15:50:00,85.43,85.43,85.39,85.42,76200.0,72.0016,72.0016,71.9679,71.9932,76200.0
2014-07-18 15:55:00,85.42,85.57,85.42,85.51,173000.0,71.9932,72.1196,71.9932,72.069,173000.0
2014-07-21 09:30:00,85.22,85.29,84.68,84.68,174000.0,71.8246,71.8836,71.3695,71.3695,174000.0
2014-07-21 09:35:00,84.7,84.76,84.18,84.22,116600.0,71.3863,71.4369,70.9481,70.9818,116600.0
2014-07-21 09:40:00,84.24,84.39,84.03,84.37,261800.0,70.9987,71.1251,70.8217,71.1082,261800.0
2014-07-21 09:45:00,84.36,84.65,84.35,84.38,47500.0,71.0998,71.3442,71.0914,71.1166,47500.0
2014-07-21 09:50:00,84.4,84.73,84.38,84.6,39500.0,71.1335,71.4116,71.1166,71.3021,39500.0
2014-07-21 09:55:00,84.6,84.77,84.6,84.69,106500.0,71.3021,71.4453,71.3021,71.3779,106500.0
2014-07-21 10:00:00,84.68,84.74,84.61,84.64,57700.0,71.3695,71.4201,71.3105,71.3358,57700.0
2014-07-21 10:05:00,84.63,84.69,84.46,84.54,41900.0,71.3273,71.3779,71.1841,71.2515,41900.0
2014-07-21 10:10:00,84.55,84.62,84.46,84.59,114200.0,71.2599,71.3189,71.1841,71.2936,114200.0
2014-07-21 10:15:00,84.58,84.67,84.49,84.52,45900.0,71.2852,71.3611,71.2094,71.2346,45900.0
2014-07-21 10:20:00,84.52,84.62,84.52,84.54,27800.0,71.2346,71.3189,71.2346,71.2515,27800.0
2014-07-21 10:25:00,84.54,84.56,84.47,84.55,28700.0,71.2515,71.2684,71.1925,71.2599,28700.0
2014-07-21 10:30:00,84.56,84.56,84.4,84.44,28900.0,71.2684,71.2684,71.1335,71.1672,28900.0
2014-07-21 10:35:00,84.43,84.48,84.3,84.34,31200.0,71.1588,71.2009,71.0492,71.0829,31200.0
2014-07-21 10:40:00,84.34,84.35,84.26,84.3,24200.0,71.0829,71.0914,71.0155,71.0492,24200.0
2014-07-21 10:45:00,84.3,84.38,84.28,84.33,24200.0,71.0492,71.1166,71.0324,71.0745,24200.0
2014-07-21 10:50:00,84.33,84.36,84.31,84.34,20200.0,71.0745,71.0998,71.0576,71.0829,20200.0
2014-07-21 10:55:00,84.34,84.41,84.31,84.35,28600.0,71.0829,71.1419,71.0576,71.0914,28600.0
2014-07-21 11:00:00,84.35,84.44,84.27,84.41,35100.0,71.0914,71.1672,71.0239,71.1419,35100.0
2014-07-21 11:05:00,84.42,84.47,84.37,84.38,24200.0,71.1504,71.1925,71.1082,71.1166,24200.0
2014-07-21 11:10:00,84.38,84.48,84.35,84.37,26000.0,71.1166,71.2009,71.0914,71.1082,26000.0
2014-07-21 11:15:00,84.36,84.4,84.29,84.32,23000.0,71.0998,71.1335,71.0408,71.0661,23000.0
2014-07-21 11:20:00,84.34,84.43,84.34,84.4,15600.0,71.0829,71.1588,71.0829,71.1335,15600.0
2014-07-21 11:25:00,84.39,84.48,84.36,84.47,55600.0,71.1251,71.2009,71.0998,71.1925,55600.0
2014-07-21 11:30:00,84.47,84.48,84.43,84.45,46500.0,71.1925,71.2009,71.1588,71.1756,46500.0
2014-07-21 11:35:00,84.46,84.47,84.41,84.44,77100.0,71.1841,71.1925,71.1419,71.1672,77100.0
2014-07-21 11:40:00,84.45,84.49,84.41,84.41,35100.0,71.1756,71.2094,71.1419,71.1419,35100.0
2014-07-21 11:45:00,84.41,84.46,84.34,84.43,56000.0,71.1419,71.1841,71.0829,71.1588,56000.0
2014-07-21 11:50:00,84.44,84.49,84.41,84.48,32600.0,71.1672,71.2094,71.1419,71.2009,32600.0
2014-07-21 11:55:00,84.49,84.55,84.47,84.55,26900.0,71.2094,71.2599,71.1925,71.2599,26900.0
2014-07-21 12:00:00,84.55,84.55,84.46,84.48,38800.0,71.2599,71.2599,71.1841,71.2009,38800.0
2014-07-21 12:05:00,84.5,84.52,84.47,84.48,31300.0,71.2178,71.2346,71.1925,71.2009,31300.0
2014-07-21 12:10:00,84.49,84.58,84.49,84.58,22200.0,71.2094,71.2852,71.2094,71.2852,22200.0
2014-07-21 12:15:00,84.58,84.59,84.53,84.57,41200.0,71.2852,71.2936,71.2431,71.2768,41200.0
2014-07-21 12:20:00,84.57,84.61,84.55,84.55,16100.0,71.2768,71.3105,71.2599,71.2599,16100.0
2014-07-21 12:25:00,84.55,84.57,84.42,84.48,28100.0,71.2599,71.2768,71.1504,71.2009,28100.0
2014-07-21 12:30:00,84.5,84.55,84.48,84.49,13800.0,71.2178,71.2599,71.2009,71.2094,13800.0
2014-07-21 12:35:00,84.5,84.56,84.48,84.54,18300.0,71.2178,71.2684,71.2009,71.2515,18300.0
2014-07-21 12:40:00,84.54,84.55,84.48,84.51,14900.0,71.2515,71.2599,71.2009,71.2262,14900.0
2014-07-21 12:45:00,84.5,84.51,84.47,84.47,14900.0,71.2178,71.2262,71.1925,71.1925,14900.0
2014-07-21 12:50:00,84.49,84.49,84.35,84.37,19400.0,71.2094,71.2094,71.0914,71.1082,19400.0
2014-07-21 12:55:00,84.38,84.49,84.38,84.49,8700.0,71.1166,71.2094,71.1166,71.2094,8700.0
2014-07-21 13:00:00,84.48,84.5,84.47,84.47,12900.0,71.2009,71.2178,71.1925,71.1925,12900.0
2014-07-21 13:05:00,84.48,84.52,84.45,84.51,44200.0,71.2009,71.2346,71.1756,71.2262,44200.0
2014-07-21 13:10:00,84.5,84.53,84.5,84.52,17800.0,71.2178,71.2431,71.2178,71.2346,17800.0
2014-07-21 13:15:00,84.53,84.54,84.51,84.53,11500.0,71.2431,71.2515,71.2262,71.2431,11500.0
2014-07-21 13:20:00,84.54,84.66,84.54,84.64,20000.0,71.2515,71.3526,71.2515,71.3358,20000.0
2014-07-21 13:25:00,84.64,84.74,84.61,84.72,16500.0,71.3358,71.4201,71.3105,71.4032,16500.0
2014-07-21 13:30:00,84.72,84.73,84.62,84.67,32300.0,71.4032,71.4116,71.3189,71.3611,32300.0
2014-07-21 13:35:00,84.67,84.69,84.64,84.65,15300.0,71.3611,71.3779,71.3358,71.3442,15300.0
2014-07-21 13:40:00,84.66,84.77,84.66,84.76,18000.0,71.3526,71.4453,71.3526,71.4369,18000.0
2014-07-21 13:45:00,84.77,84.84,84.74,84.82,48700.0,71.4453,71.5043,71.4201,71.4875,48700.0
2014-07-21 13:50:00,84.83,84.84,84.81,84.83,21700.0,71.4959,71.5043,71.4791,71.4959,21700.0
2014-07-21 13:55:00,84.83,84.83,84.78,84.81,25200.0,71.4959,71.4959,71.4538,71.4791,25200.0
2014-07-21 14:00:00,84.81,84.84,84.79,84.81,25400.0,71.4791,71.5043,71.4622,71.4791,25400.0
2014-07-21 14:05:00,84.81,84.89,84.8,84.89,25700.0,71.4791,71.5465,71.4706,71.5465,25700.0
2014-07-21 14:10:00,84.88,84.9,84.86,84.87,24500.0,71.5381,71.5549,71.5212,71.5296,24500.0
2014-07-21 14:15:00,84.88,84.95,84.87,84.95,30100.0,71.5381,71.597,71.5296,71.597,30100.0
2014-07-21 14:20:00,84.94,84.98,84.93,84.98,29300.0,71.5886,71.6223,71.5802,71.6223,29300.0
2014-07-21 14:25:00,84.98,85.0,84.95,85.0,53700.0,71.6223,71.6392,71.597,71.6392,53700.0
2014-07-21 14:30:00,85.0,85.02,84.97,84.98,79700.0,71.6392,71.656,71.6139,71.6223,79700.0
2014-07-21 14:35:00,84.98,84.99,84.93,84.99,23100.0,71.6223,71.6308,71.5802,71.6308,23100.0
2014-07-21 14:40:00,85.0,85.04,84.96,85.04,27900.0,71.6392,71.6729,71.6055,71.6729,27900.0
2014-07-21 14:45:00,85.05,85.05,85.0,85.02,61100.0,71.6813,71.6813,71.6392,71.656,61100.0
2014-07-21 14:50:00,85.02,85.05,85.01,85.01,47400.0,71.656,71.6813,71.6476,71.6476,47400.0
2014-07-21 14:55:00,85.02,85.09,85.02,85.06,68700.0,71.656,71.715,71.656,71.6898,68700.0
2014-07-21 15:00:00,85.05,85.09,85.05,85.08,47600.0,71.6813,71.715,71.6813,71.7066,47600.0
2014-07-21 15:05:00,85.07,85.1,85.04,85.1,39700.0,71.6982,71.7235,71.6729,71.7235,39700.0
2014-07-21 15:10:00,85.11,85.15,85.08,85.14,39700.0,71.7319,71.7656,71.7066,71.7572,39700.0
2014-07-21 15:15:00,85.14,85.16,85.13,85.14,36200.0,71.7572,71.774,71.7488,71.7572,36200.0
2014-07-21 15:20:00,85.14,85.17,85.13,85.16,46800.0,71.7572,71.7825,71.7488,71.774,46800.0
2014-07-21 15:25:00,85.16,85.23,85.16,85.23,61600.0,71.774,71.833,71.774,71.833,61600.0
2014-07-21 15:30:00,85.23,85.23,85.13,85.13,38900.0,71.833,71.833,71.7488,71.7488,38900.0
2014-07-21 15:35:00,85.13,85.14,85.07,85.09,34600.0,71.7488,71.7572,71.6982,71.715,34600.0
2014-07-21 15:40:00,85.09,85.16,85.09,85.16,60600.0,71.715,71.774,71.715,71.774,60600.0
2014-07-21 15:45:00,85.16,85.18,85.06,85.06,92100.0,71.774,71.7909,71.6898,71.6898,92100.0
2014-07-21 15:50:00,85.06,85.13,85.05,85.08,89600.0,71.6898,71.7488,71.6813,71.7066,89600.0
2014-07-21 15:55:00,85.09,85.09,85.02,85.05,138400.0,71.715,71.715,71.656,71.6813,138400.0
2014-07-22 09:30:00,85.52,86.04,85.47,85.98,99500.0,72.0775,72.5157,72.0353,72.4651,99500.0
2014-07-22 09:35:00,86.05,86.13,85.91,85.98,43100.0,72.5241,72.5916,72.4062,72.4651,43100.0
2014-07-22 09:40:00,86.06,86.1,85.78,85.93,68100.0,72.5326,72.5663,72.2966,72.423,68100.0
2014-07-22 09:45:00,85.96,86.15,85.9,86.08,42000.0,72.4483,72.6084,72.3977,72.5494,42000.0
2014-07-22 09:50:00,86.08,86.18,86.0,86.03,30900.0,72.5494,72.6337,72.482,72.5073,30900.0
2014-07-22 09:55:00,86.03,86.13,86.02,86.02,24400.0,72.5073,72.5916,72.4989,72.4989,24400.0
2014-07-22 10:00:00,86.04,86.08,85.96,86.07,31100.0,72.5157,72.5494,72.4483,72.541,31100.0
2014-07-22 10:05:00,86.08,86.29,86.04,86.28,25900.0,72.5494,72.7264,72.5157,72.718,25900.0
2014-07-22 10:10:00,86.29,86.32,85.97,86.07,57800.0,72.7264,72.7517,72.4567,72.541,57800.0
2014-07-22 10:15:00,86.09,86.23,85.83,86.2,67000.0,72.5579,72.6759,72.3387,72.6506,67000.0
2014-07-22 10:20:00,86.2,86.44,86.18,86.44,37800.0,72.6506,72.8528,72.6337,72.8528,37800.0
2014-07-22 10:25:00,86.44,86.44,86.17,86.23,93100.0,72.8528,72.8528,72.6253,72.6759,93100.0
2014-07-22 10:30:00,86.23,86.47,86.23,86.34,68900.0,72.6759,72.8781,72.6759,72.7686,68900.0
2014-07-22 10:35:00,86.33,86.33,86.18,86.3,41900.0,72.7601,72.7601,72.6337,72.7348,41900.0
2014-07-22 10:40:00,86.28,86.4,86.25,86.35,23200.0,72.718,72.8191,72.6927,72.777,23200.0
2014-07-22 10:45:00,86.34,86.34,86.24,86.3,36800.0,72.7686,72.7686,72.6843,72.7348,36800.0
2014-07-22 10:50:00,86.3,86.34,86.27,86.3,41900.0,72.7348,72.7686,72.7096,72.7348,41900.0
2014-07-22 10:55:00,86.3,86.37,86.27,86.35,19300.0,72.7348,72.7938,72.7096,72.777,19300.0
2014-07-22 11:00:00,86.35,86.55,86.32,86.54,25800.0,72.777,72.9456,72.7517,72.9371,25800.0
2014-07-22 11:05:00,86.53,86.57,86.5,86.55,40500.0,72.9287,72.9624,72.9034,72.9456,40500.0
2014-07-22 11:10:00,86.55,86.58,86.53,86.58,68900.0,72.9456,72.9708,72.9287,72.9708,68900.0
2014-07-22 11:15:00,86.59,86.64,86.57,86.64,29000.0,72.9793,73.0214,72.9624,73.0214,29000.0
2014-07-22 11:20:00,86.64,86.67,86.56,86.59,26400.0,73.0214,73.0467,72.954,72.9793,26400.0
2014-07-22 11:25:00,86.57,86.59,86.44,86.48,31000.0,72.9624,72.9793,72.8528,72.8866,31000.0
2014-07-22 11:30:00,86.46,86.46,86.35,86.42,14100.0,72.8697,72.8697,72.777,72.836,14100.0
2014-07-22 11:35:00,86.43,86.47,86.4,86.43,18200.0,72.8444,72.8781,72.8191,72.8444,18200.0
2014-07-22 11:40:00,86.43,86.46,86.43,86.45,15800.0,72.8444,72.8697,72.8444,72.8613,15800.0
2014-07-22 11:45:00,86.45,86.49,86.43,86.47,25700.0,72.8613,72.895,72.8444,72.8781,25700.0
2014-07-22 11:50:00,86.46,86.54,86.45,86.53,23600.0,72.8697,72.9371,72.8613,72.9287,23600.0
2014-07-22 11:55:00,86.53,86.61,86.52,86.58,43900.0,72.9287,72.9961,72.9203,72.9708,43900.0
2014-07-22 12:00:00,86.58,86.73,86.57,86.73,36800.0,72.9708,73.0973,72.9624,73.0973,36800.0
2014-07-22 12:05:00,86.73,86.76,86.64,86.68,20100.0,73.0973,73.1225,73.0214,73.0551,20100.0
2014-07-22 12:10:00,86.68,86.68,86.56,86.63,20300.0,73.0551,73.0551,72.954,73.013,20300.0
2014-07-22 12:15:00,86.61,86.67,86.6,86.66,17500.0,72.9961,73.0467,72.9877,73.0383,17500.0
2014-07-22 12:20:00,86.66,86.7,86.64,86.68,21400.0,73.0383,73.072,73.0214,73.0551,21400.0
2014-07-22 12:25:00,86.66,86.73,86.61,86.64,16200.0,73.0383,73.0973,72.9961,73.0214,16200.0
2014-07-22 12:30:00,86.65,86.71,86.64,86.65,103300.0,73.0298,73.0804,73.0214,73.0298,103300.0
2014-07-22 12:35:00,86.65,86.68,86.64,86.66,28500.0,73.0298,73.0551,73.0214,73.0383,28500.0
2014-07-22 12:40:00,86.66,86.67,86.63,86.64,23800.0,73.0383,73.0467,73.013,73.0214,23800.0
2014-07-22 12:45:00,86.64,86.75,86.63,86.72,59600.0,73.0214,73.1141,73.013,73.0888,59600.0
2014-07-22 12:50:00,86.73,86.73,86.65,86.71,68600.0,73.0973,73.0973,73.0298,73.0804,68600.0
2014-07-22 12:55:00,86.7,86.74,86.64,86.67,41900.0,73.072,73.1057,73.0214,73.0467,41900.0
2014-07-22 13:00:00,86.66,86.67,86.6,86.61,22900.0,73.0383,73.0467,72.9877,72.9961,22900.0
2014-07-22 13:05:00,86.61,86.7,86.61,86.7,27100.0,72.9961,73.072,72.9961,73.072,27100.0
2014-07-22 13:10:00,86.7,86.7,86.53,86.53,21900.0,73.072,73.072,72.9287,72.9287,21900.0
2014-07-22 13:15:00,86.52,86.59,86.51,86.59,21900.0,72.9203,72.9793,72.9118,72.9793,21900.0
2014-07-22 13:20:00,86.57,86.58,86.48,86.48,14400.0,72.9624,72.9708,72.8866,72.8866,14400.0
2014-07-22 13:25:00,86.5,86.5,86.41,86.45,21000.0,72.9034,72.9034,72.8276,72.8613,21000.0
2014-07-22 13:30:00,86.45,86.5,86.45,86.49,19400.0,72.8613,72.9034,72.8613,72.895,19400.0
2014-07-22 13:35:00,86.5,86.54,86.5,86.54,13100.0,72.9034,72.9371,72.9034,72.9371,13100.0
2014-07-22 13:40:00,86.53,86.53,86.43,86.5,18800.0,72.9287,72.9287,72.8444,72.9034,18800.0
2014-07-22 13:45:00,86.5,86.52,86.46,86.49,11000.0,72.9034,72.9203,72.8697,72.895,11000.0
2014-07-22 13:50:00,86.48,86.49,86.45,86.47,15300.0,72.8866,72.895,72.8613,72.8781,15300.0
2014-07-22 13:55:00,86.47,86.48,86.42,86.42,60300.0,72.8781,72.8866,72.836,72.836,60300.0
2014-07-22 14:00:00,86.43,86.45,86.4,86.44,38800.0,72.8444,72.8613,72.8191,72.8528,38800.0
2014-07-22 14:05:00,86.42,86.5,86.42,86.5,24200.0,72.836,72.9034,72.836,72.9034,24200.0
2014-07-22 14:10:00,86.51,86.51,86.45,86.46,21800.0,72.9118,72.9118,72.8613,72.8697,21800.0
2014-07-22 14:15:00,86.45,86.45,86.39,86.45,45500.0,72.8613,72.8613,72.8107,72.8613,45500.0
2014-07-22 14:20:00,86.46,86.5,86.45,86.48,18600.0,72.8697,72.9034,72.8613,72.8866,18600.0
2014-07-22 14:25:00,86.48,86.51,86.48,86.5,21100.0,72.8866,72.9118,72.8866,72.9034,21100.0
2014-07-22 14:30:00,86.48,86.48,86.4,86.41,12500.0,72.8866,72.8866,72.8191,72.8276,12500.0
2014-07-22 14:35:00,86.42,86.49,86.41,86.48,36700.0,72.836,72.895,72.8276,72.8866,36700.0
2014-07-22 14:40:00,86.49,86.51,86.45,86.46,44600.0,72.895,72.9118,72.8613,72.8697,44600.0
2014-07-22 14:45:00,86.45,86.46,86.37,86.39,52200.0,72.8613,72.8697,72.7938,72.8107,52200.0
2014-07-22 14:50:00,86.41,86.41,86.33,86.34,24600.0,72.8276,72.8276,72.7601,72.7686,24600.0
2014-07-22 14:55:00,86.35,86.38,86.3,86.38,39000.0,72.777,72.8023,72.7348,72.8023,39000.0
2014-07-22 15:00:00,86.38,86.38,86.32,86.36,33900.0,72.8023,72.8023,72.7517,72.7854,33900.0
2014-07-22 15:05:00,86.35,86.36,86.28,86.36,37300.0,72.777,72.7854,72.718,72.7854,37300.0
2014-07-22 15:10:00,86.35,86.36,86.28,86.29,29400.0,72.777,72.7854,72.718,72.7264,29400.0
2014-07-22 15:15:00,86.29,86.3,86.21,86.22,28500.0,72.7264,72.7348,72.659,72.6674,28500.0
2014-07-22 15:20:00,86.22,86.24,86.2,86.24,39300.0,72.6674,72.6843,72.6506,72.6843,39300.0
2014-07-22 15:25:00,86.24,86.24,86.19,86.23,48800.0,72.6843,72.6843,72.6421,72.6759,48800.0
2014-07-22 15:30:00,86.23,86.28,86.23,86.28,50600.0,72.6759,72.718,72.6759,72.718,50600.0
2014-07-22 15:35:00,86.28,86.29,86.11,86.13,81000.0,72.718,72.7264,72.5747,72.5916,81000.0
2014-07-22 15:40:00,86.12,86.16,86.08,86.1,67400.0,72.5831,72.6169,72.5494,72.5663,67400.0
2014-07-22 15:45:00,86.11,86.12,86.02,86.05,104700.0,72.5747,72.5831,72.4989,72.5241,104700.0
2014-07-22 15:50:00,86.05,86.12,86.04,86.1,135900.0,72.5241,72.5831,72.5157,72.5663,135900.0
2014-07-22 15:55:00,86.09,86.09,86.01,86.04,240900.0,72.5579,72.5579,72.4904,72.5157,240900.0
2014-07-23 09:30:00,86.31,86.55,85.98,86.02,58100.0,72.7433,72.9456,72.4651,72.4989,58100.0
2014-07-23 09:35:00,86.04,86.19,85.77,86.11,28100.0,72.5157,72.6421,72.2882,72.5747,28100.0
2014-07-23 09:40:00,86.14,86.34,86.14,86.34,29200.0,72.6,72.7686,72.6,72.7686,29200.0
2014-07-23 09:45:00,86.29,86.31,86.14,86.31,21600.0,72.7264,72.7433,72.6,72.7433,21600.0
2014-07-23 09:50:00,86.29,86.44,86.29,86.39,36600.0,72.7264,72.8528,72.7264,72.8107,36600.0
2014-07-23 09:55:00,86.37,86.45,86.24,86.4,40600.0,72.7938,72.8613,72.6843,72.8191,40600.0
2014-07-23 10:00:00,86.4,86.42,86.17,86.28,31600.0,72.8191,72.836,72.6253,72.718,31600.0
2014-07-23 10:05:00,86.28,86.28,86.12,86.12,14600.0,72.718,72.718,72.5831,72.5831,14600.0
2014-07-23 10:10:00,86.12,86.21,86.11,86.16,14700.0,72.5831,72.659,72.5747,72.6169,14700.0
2014-07-23 10:15:00,86.16,86.27,86.13,86.26,23700.0,72.6169,72.7096,72.5916,72.7011,23700.0
2014-07-23 10:20:00,86.26,86.29,86.2,86.23,42400.0,72.7011,72.7264,72.6506,72.6759,42400.0
2014-07-23 10:25:00,86.23,86.25,86.14,86.22,19600.0,72.6759,72.6927,72.6,72.6674,19600.0
2014-07-23 10:30:00,86.23,86.35,86.17,86.17,16600.0,72.6759,72.777,72.6253,72.6253,16600.0
2014-07-23 10:35:00,86.16,86.24,86.14,86.22,29700.0,72.6169,72.6843,72.6,72.6674,29700.0
2014-07-23 10:40:00,86.24,86.26,86.11,86.11,18900.0,72.6843,72.7011,72.5747,72.5747,18900.0
2014-07-23 10:45:00,86.11,86.16,86.05,86.06,16100.0,72.5747,72.6169,72.5241,72.5326,16100.0
2014-07-23 10:50:00,86.06,86.12,86.06,86.1,15700.0,72.5326,72.5831,72.5326,72.5663,15700.0
2014-07-23 10:55:00,86.09,86.09,86.04,86.04,13700.0,72.5579,72.5579,72.5157,72.5157,13700.0
2014-07-23 11:00:00,86.06,86.06,85.92,85.96,35700.0,72.5326,72.5326,72.4146,72.4483,35700.0
2014-07-23 11:05:00,85.96,86.01,85.96,85.97,21200.0,72.4483,72.4904,72.4483,72.4567,21200.0
2014-07-23 11:10:00,85.97,85.99,85.94,85.94,12300.0,72.4567,72.4736,72.4314,72.4314,12300.0
2014-07-23 11:15:00,85.95,86.0,85.93,85.95,20300.0,72.4399,72.482,72.423,72.4399,20300.0
2014-07-23 11:20:00,85.95,86.04,85.94,86.04,14100.0,72.4399,72.5157,72.4314,72.5157,14100.0
2014-07-23 11:25:00,86.04,86.06,85.96,86.01,45600.0,72.5157,72.5326,72.4483,72.4904,45600.0
2014-07-23 11:30:00,86.02,86.05,86.0,86.02,22400.0,72.4989,72.5241,72.482,72.4989,22400.0
2014-07-23 11:35:00,86.01,86.07,86.0,86.05,14800.0,72.4904,72.541,72.482,72.5241,14800.0
2014-07-23 11:40:00,86.06,86.07,85.97,86.0,15600.0,72.5326,72.541,72.4567,72.482,15600.0
2014-07-23 11:45:00,86.0,86.0,85.95,85.98,13400.0,72.482,72.482,72.4399,72.4651,13400.0
2014-07-23 11:50:00,85.98,85.99,85.95,85.96,8300.0,72.4651,72.4736,72.4399,72.4483,8300.0
2014-07-23 11:55:00,85.96,85.97,85.93,85.94,12400.0,72.4483,72.4567,72.423,72.4314,12400.0
2014-07-23 12:00:00,85.95,85.97,85.92,85.94,14600.0,72.4399,72.4567,72.4146,72.4314,14600.0
2014-07-23 12:05:00,85.94,86.07,85.94,86.07,15700.0,72.4314,72.541,72.4314,72.541,15700.0
2014-07-23 12:10:00,86.08,86.15,86.08,86.13,13600.0,72.5494,72.6084,72.5494,72.5916,13600.0
2014-07-23 12:15:00,86.12,86.16,86.1,86.12,11900.0,72.5831,72.6169,72.5663,72.5831,11900.0
2014-07-23 12:20:00,86.12,86.17,86.12,86.15,13000.0,72.5831,72.6253,72.5831,72.6084,13000.0
2014-07-23 12:25:00,86.16,86.16,86.09,86.11,14400.0,72.6169,72.6169,72.5579,72.5747,14400.0
2014-07-23 12:30:00,86.12,86.12,86.04,86.09,9900.0,72.5831,72.5831,72.5157,72.5579,9900.0
2014-07-23 12:35:00,86.09,86.09,86.01,86.03,12600.0,72.5579,72.5579,72.4904,72.5073,12600.0
2014-07-23 12:40:00,86.02,86.04,86.0,86.02,8800.0,72.4989,72.5157,72.482,72.4989,8800.0
2014-07-23 12:45:00,86.01,86.05,85.98,85.98,12000.0,72.4904,72.5241,72.4651,72.4651,12000.0
2014-07-23 12:50:00,85.98,86.04,85.98,86.02,16500.0,72.4651,72.5157,72.4651,72.4989,16500.0
2014-07-23 12:55:00,86.02,86.12,86.01,86.09,9400.0,72.4989,72.5831,72.4904,72.5579,9400.0
2014-07-23 13:00:00,86.09,86.11,86.07,86.11,6800.0,72.5579,72.5747,72.541,72.5747,6800.0
2014-07-23 13:05:00,86.09,86.14,86.09,86.13,10500.0,72.5579,72.6,72.5579,72.5916,10500.0
2014-07-23 13:10:00,86.12,86.17,86.12,86.15,12000.0,72.5831,72.6253,72.5831,72.6084,12000.0
2014-07-23 13:15:00,86.13,86.22,86.12,86.21,22800.0,72.5916,72.6674,72.5831,72.659,22800.0
2014-07-23 13:20:00,86.21,86.31,86.21,86.3,15700.0,72.659,72.7433,72.659,72.7348,15700.0
2014-07-23 13:25:00,86.3,86.33,86.27,86.33,11700.0,72.7348,72.7601,72.7096,72.7601,11700.0
2014-07-23 13:30:00,86.32,86.37,86.31,86.37,8700.0,72.7517,72.7938,72.7433,72.7938,8700.0
2014-07-23 13:35:00,86.37,86.38,86.35,86.38,11500.0,72.7938,72.8023,72.777,72.8023,11500.0
2014-07-23 13:40:00,86.38,86.45,86.38,86.41,20400.0,72.8023,72.8613,72.8023,72.8276,20400.0
2014-07-23 13:45:00,86.4,86.47,86.39,86.43,13800.0,72.8191,72.8781,72.8107,72.8444,13800.0
2014-07-23 13:50:00,86.42,86.42,86.39,86.41,12600.0,72.836,72.836,72.8107,72.8276,12600.0
2014-07-23 13:55:00,86.41,86.42,86.36,86.37,16700.0,72.8276,72.836,72.7854,72.7938,16700.0
2014-07-23 14:00:00,86.38,86.38,86.35,86.36,13300.0,72.8023,72.8023,72.777,72.7854,13300.0
2014-07-23 14:05:00,86.36,86.39,86.35,86.37,17000.0,72.7854,72.8107,72.777,72.7938,17000.0
2014-07-23 14:10:00,86.37,86.4,86.36,86.39,18900.0,72.7938,72.8191,72.7854,72.8107,18900.0
2014-07-23 14:15:00,86.39,86.4,86.34,86.35,9600.0,72.8107,72.8191,72.7686,72.777,9600.0
2014-07-23 14:20:00,86.35,86.37,86.31,86.34,20100.0,72.777,72.7938,72.7433,72.7686,20100.0
2014-07-23 14:25:00,86.34,86.37,86.34,86.34,12700.0,72.7686,72.7938,72.7686,72.7686,12700.0
2014-07-23 14:30:00,86.34,86.34,86.27,86.28,35200.0,72.7686,72.7686,72.7096,72.718,35200.0
2014-07-23 14:35:00,86.29,86.31,86.18,86.19,96000.0,72.7264,72.7433,72.6337,72.6421,96000.0
2014-07-23 14:40:00,86.25,86.25,86.17,86.17,45300.0,72.6927,72.6927,72.6253,72.6253,45300.0
2014-07-23 14:45:00,86.17,86.18,86.07,86.07,32400.0,72.6253,72.6337,72.541,72.541,32400.0
2014-07-23 14:50:00,86.08,86.08,85.99,86.0,40100.0,72.5494,72.5494,72.4736,72.482,40100.0
2014-07-23 14:55:00,86.0,86.01,85.99,86.0,47800.0,72.482,72.4904,72.4736,72.482,47800.0
2014-07-23 15:00:00,86.0,86.01,85.96,85.97,51500.0,72.482,72.4904,72.4483,72.4567,51500.0
2014-07-23 15:05:00,85.97,86.0,85.9,85.9,35200.0,72.4567,72.482,72.3977,72.3977,35200.0
2014-07-23 15:10:00,85.9,85.95,85.9,85.92,36000.0,72.3977,72.4399,72.3977,72.4146,36000.0
2014-07-23 15:15:00,85.91,85.94,85.88,85.92,49400.0,72.4062,72.4314,72.3809,72.4146,49400.0
2014-07-23 15:20:00,85.92,85.99,85.92,85.97,35900.0,72.4146,72.4736,72.4146,72.4567,35900.0
2014-07-23 15:25:00,85.98,86.01,85.93,85.99,37700.0,72.4651,72.4904,72.423,72.4736,37700.0
2014-07-23 15:30:00,85.99,86.01,85.96,86.0,42200.0,72.4736,72.4904,72.4483,72.482,42200.0
2014-07-23 15:35:00,85.99,86.01,85.97,85.99,30400.0,72.4736,72.4904,72.4567,72.4736,30400.0
2014-07-23 15:40:00,86.0,86.01,85.98,85.99,43300.0,72.482,72.4904,72.4651,72.4736,43300.0
2014-07-23 15:45:00,86.0,86.01,85.96,85.98,42600.0,72.482,72.4904,72.4483,72.4651,42600.0
2014-07-23 15:50:00,85.98,86.01,85.97,85.97,63200.0,72.4651,72.4904,72.4567,72.4567,63200.0
2014-07-23 15:55:00,85.97,85.98,85.91,85.95,106400.0,72.4567,72.4651,72.4062,72.4399,106400.0
2014-07-24 09:30:00,85.45,86.13,85.29,86.02,245400.0,72.0185,72.5916,71.8836,72.4989,245400.0
2014-07-24 09:35:00,86.02,86.09,85.79,86.07,76600.0,72.4989,72.5579,72.305,72.541,76600.0
2014-07-24 09:40:00,86.09,86.3,85.88,86.24,147200.0,72.5579,72.7348,72.3809,72.6843,147200.0
2014-07-24 09:45:00,86.28,86.33,86.14,86.17,80300.0,72.718,72.7601,72.6,72.6253,80300.0
2014-07-24 09:50:00,86.15,86.19,86.01,86.17,67000.0,72.6084,72.6421,72.4904,72.6253,67000.0
2014-07-24 09:55:00,86.2,86.2,85.91,85.95,52300.0,72.6506,72.6506,72.4062,72.4399,52300.0
2014-07-24 10:00:00,85.98,86.06,85.9,86.02,52300.0,72.4651,72.5326,72.3977,72.4989,52300.0
2014-07-24 10:05:00,86.02,86.04,85.91,85.91,26900.0,72.4989,72.5157,72.4062,72.4062,26900.0
2014-07-24 10:10:00,85.93,86.01,85.92,85.94,29900.0,72.423,72.4904,72.4146,72.4314,29900.0
2014-07-24 10:15:00,85.94,85.98,85.77,85.98,132300.0,72.4314,72.4651,72.2882,72.4651,132300.0
2014-07-24 10:20:00,85.97,86.0,85.9,85.94,55400.0,72.4567,72.482,72.3977,72.4314,55400.0
2014-07-24 10:25:00,85.94,85.99,85.89,85.95,15700.0,72.4314,72.4736,72.3893,72.4399,15700.0
2014-07-24 10:30:00,85.95,85.97,85.87,85.95,15300.0,72.4399,72.4567,72.3724,72.4399,15300.0
2014-07-24 10:35:00,85.94,86.0,85.93,85.93,17600.0,72.4314,72.482,72.423,72.423,17600.0
2014-07-24 10:40:00,85.93,86.04,85.92,85.95,29600.0,72.423,72.5157,72.4146,72.4399,29600.0
2014-07-24 10:45:00,85.93,85.93,85.82,85.86,36100.0,72.423,72.423,72.3303,72.364,36100.0
2014-07-24 10:50:00,85.87,85.88,85.79,85.88,19100.0,72.3724,72.3809,72.305,72.3809,19100.0
2014-07-24 10:55:00,85.87,85.89,85.81,85.81,20500.0,72.3724,72.3893,72.3219,72.3219,20500.0
2014-07-24 11:00:00,85.81,85.95,85.75,85.95,27500.0,72.3219,72.4399,72.2713,72.4399,27500.0
2014-07-24 11:05:00,85.94,86.03,85.93,85.99,41900.0,72.4314,72.5073,72.423,72.4736,41900.0
2014-07-24 11:10:00,85.97,86.0,85.95,85.97,29500.0,72.4567,72.482,72.4399,72.4567,29500.0
2014-07-24 11:15:00,85.96,86.0,85.95,85.98,24100.0,72.4483,72.482,72.4399,72.4651,24100.0
2014-07-24 11:20:00,85.97,85.97,85.91,85.91,17300.0,72.4567,72.4567,72.4062,72.4062,17300.0
2014-07-24 11:25:00,85.91,85.99,85.91,85.92,26100.0,72.4062,72.4736,72.4062,72.4146,26100.0
2014-07-24 11:30:00,85.91,85.91,85.85,85.85,16900.0,72.4062,72.4062,72.3556,72.3556,16900.0
2014-07-24 11:35:00,85.85,85.89,85.8,85.89,28800.0,72.3556,72.3893,72.3134,72.3893,28800.0
2014-07-24 11:40:00,85.89,85.92,85.84,85.87,14200.0,72.3893,72.4146,72.3472,72.3724,14200.0
2014-07-24 11:45:00,85.87,85.88,85.8,85.83,30300.0,72.3724,72.3809,72.3134,72.3387,30300.0
2014-07-24 11:50:00,85.83,85.88,85.8,85.81,17900.0,72.3387,72.3809,72.3134,72.3219,17900.0
2014-07-24 11:55:00,85.81,85.96,85.81,85.96,43500.0,72.3219,72.4483,72.3219,72.4483,43500.0
2014-07-24 12:00:00,85.97,86.02,85.95,85.95,31700.0,72.4567,72.4989,72.4399,72.4399,31700.0
2014-07-24 12:05:00,85.95,85.97,85.92,85.96,10400.0,72.4399,72.4567,72.4146,72.4483,10400.0
2014-07-24 12:10:00,85.95,85.96,85.86,85.86,8800.0,72.4399,72.4483,72.364,72.364,8800.0
2014-07-24 12:15:00,85.87,85.99,85.87,85.98,14300.0,72.3724,72.4736,72.3724,72.4651,14300.0
2014-07-24 12:20:00,85.99,86.0,85.97,85.99,15400.0,72.4736,72.482,72.4567,72.4736,15400.0
2014-07-24 12:25:00,85.99,86.01,85.98,86.0,11200.0,72.4736,72.4904,72.4651,72.482,11200.0
2014-07-24 12:30:00,86.0,86.0,85.94,85.99,12500.0,72.482,72.482,72.4314,72.4736,12500.0
2014-07-24 12:35:00,85.99,86.01,85.97,86.0,23300.0,72.4736,72.4904,72.4567,72.482,23300.0
2014-07-24 12:40:00,86.0,86.01,85.99,86.0,27100.0,72.482,72.4904,72.4736,72.482,27100.0
2014-07-24 12:45:00,86.0,86.01,85.98,86.0,14400.0,72.482,72.4904,72.4651,72.482,14400.0
2014-07-24 12:50:00,86.0,86.02,85.99,86.0,37600.0,72.482,72.4989,72.4736,72.482,37600.0
2014-07-24 12:55:00,86.01,86.03,85.98,86.0,18000.0,72.4904,72.5073,72.4651,72.482,18000.0
2014-07-24 13:00:00,85.99,86.01,85.95,85.95,12400.0,72.4736,72.4904,72.4399,72.4399,12400.0
2014-07-24 13:05:00,85.95,85.99,85.93,85.99,10500.0,72.4399,72.4736,72.423,72.4736,10500.0
2014-07-24 13:10:00,85.99,86.01,85.95,85.96,20300.0,72.4736,72.4904,72.4399,72.4483,20300.0
2014-07-24 13:15:00,85.96,86.01,85.96,85.97,11000.0,72.4483,72.4904,72.4483,72.4567,11000.0
2014-07-24 13:20:00,85.97,86.01,85.97,86.01,42600.0,72.4567,72.4904,72.4567,72.4904,42600.0
2014-07-24 13:25:00,86.0,86.03,86.0,86.01,49800.0,72.482,72.5073,72.482,72.4904,49800.0
2014-07-24 13:30:00,86.02,86.02,85.98,86.0,20300.0,72.4989,72.4989,72.4651,72.482,20300.0
2014-07-24 13:35:00,86.01,86.08,85.99,86.08,15000.0,72.4904,72.5494,72.4736,72.5494,15000.0
2014-07-24 13:40:00,86.07,86.11,85.97,85.98,86600.0,72.541,72.5747,72.4567,72.4651,86600.0
2014-07-24 13:45:00,85.98,86.02,85.98,86.01,20200.0,72.4651,72.4989,72.4651,72.4904,20200.0
2014-07-24 13:50:00,86.0,86.05,86.0,86.05,33700.0,72.482,72.5241,72.482,72.5241,33700.0
2014-07-24 13:55:00,86.05,86.06,86.03,86.04,34100.0,72.5241,72.5326,72.5073,72.5157,34100.0
2014-07-24 14:00:00,86.04,86.05,86.02,86.02,12000.0,72.5157,72.5241,72.4989,72.4989,12000.0
2014-07-24 14:05:00,86.03,86.05,86.0,86.05,26600.0,72.5073,72.5241,72.482,72.5241,26600.0
2014-07-24 14:10:00,86.05,86.05,86.02,86.04,72900.0,72.5241,72.5241,72.4989,72.5157,72900.0
2014-07-24 14:15:00,86.04,86.05,86.01,86.01,30600.0,72.5157,72.5241,72.4904,72.4904,30600.0
2014-07-24 14:20:00,86.01,86.01,85.93,85.98,25300.0,72.4904,72.4904,72.423,72.4651,25300.0
2014-07-24 14:25:00,85.98,85.98,85.89,85.89,25000.0,72.4651,72.4651,72.3893,72.3893,25000.0
2014-07-24 14:30:00,85.89,85.9,85.81,85.82,21800.0,72.3893,72.3977,72.3219,72.3303,21800.0
2014-07-24 14:35:00,85.83,85.85,85.8,85.8,20800.0,72.3387,72.3556,72.3134,72.3134,20800.0
2014-07-24 14:40:00,85.8,85.87,85.8,85.85,19700.0,72.3134,72.3724,72.3134,72.3556,19700.0
2014-07-24 14:45:00,85.85,85.85,85.78,85.79,19100.0,72.3556,72.3556,72.2966,72.305,19100.0
2014-07-24 14:50:00,85.79,85.79,85.73,85.75,46100.0,72.305,72.305,72.2544,72.2713,46100.0
2014-07-24 14:55:00,85.75,85.76,85.62,85.62,19500.0,72.2713,72.2797,72.1617,72.1617,19500.0
2014-07-24 15:00:00,85.62,85.64,85.57,85.6,38100.0,72.1617,72.1786,72.1196,72.1449,38100.0
2014-07-24 15:05:00,85.61,85.61,85.5,85.5,49500.0,72.1533,72.1533,72.0606,72.0606,49500.0
2014-07-24 15:10:00,85.5,85.53,85.48,85.5,45200.0,72.0606,72.0859,72.0437,72.0606,45200.0
2014-07-24 15:15:00,85.5,85.51,85.47,85.5,50200.0,72.0606,72.069,72.0353,72.0606,50200.0
2014-07-24 15:20:00,85.5,85.52,85.49,85.51,45300.0,72.0606,72.0775,72.0522,72.069,45300.0
2014-07-24 15:25:00,85.51,85.52,85.47,85.49,33300.0,72.069,72.0775,72.0353,72.0522,33300.0
2014-07-24 15:30:00,85.5,85.59,85.5,85.56,57500.0,72.0606,72.1364,72.0606,72.1112,57500.0
2014-07-24 15:35:00,85.56,85.59,85.51,85.51,68700.0,72.1112,72.1364,72.069,72.069,68700.0
2014-07-24 15:40:00,85.51,85.7,85.5,85.7,41700.0,72.069,72.2292,72.0606,72.2292,41700.0
2014-07-24 15:45:00,85.7,85.74,85.68,85.71,64800.0,72.2292,72.2629,72.2123,72.2376,64800.0
2014-07-24 15:50:00,85.71,85.75,85.67,85.68,43900.0,72.2376,72.2713,72.2039,72.2123,43900.0
2014-07-24 15:55:00,85.68,85.73,85.66,85.67,88700.0,72.2123,72.2544,72.1954,72.2039,88700.0
2014-07-25 09:30:00,84.12,84.53,84.0,84.33,198300.0,70.8975,71.2431,70.7964,71.0745,198300.0
2014-07-25 09:35:00,84.3,84.5,84.13,84.5,83400.0,71.0492,71.2178,70.9059,71.2178,83400.0
2014-07-25 09:40:00,84.45,84.51,84.36,84.44,93800.0,71.1756,71.2262,71.0998,71.1672,93800.0
2014-07-25 09:45:00,84.47,84.64,84.44,84.61,97300.0,71.1925,71.3358,71.1672,71.3105,97300.0
2014-07-25 09:50:00,84.63,84.81,84.54,84.64,29300.0,71.3273,71.4791,71.2515,71.3358,29300.0
2014-07-25 09:55:00,84.66,84.68,84.47,84.65,30800.0,71.3526,71.3695,71.1925,71.3442,30800.0
2014-07-25 10:00:00,84.69,84.85,84.63,84.74,42000.0,71.3779,71.5128,71.3273,71.4201,42000.0
2014-07-25 10:05:00,84.74,84.76,84.53,84.58,40500.0,71.4201,71.4369,71.2431,71.2852,40500.0
2014-07-25 10:10:00,84.6,84.83,84.53,84.83,30300.0,71.3021,71.4959,71.2431,71.4959,30300.0
2014-07-25 10:15:00,84.83,84.91,84.77,84.77,28600.0,71.4959,71.5633,71.4453,71.4453,28600.0
2014-07-25 10:20:00,84.76,84.82,84.65,84.8,18900.0,71.4369,71.4875,71.3442,71.4706,18900.0
2014-07-25 10:25:00,84.79,85.0,84.79,84.94,21500.0,71.4622,71.6392,71.4622,71.5886,21500.0
2014-07-25 10:30:00,84.94,85.0,84.83,84.98,25100.0,71.5886,71.6392,71.4959,71.6223,25100.0
2014-07-25 10:35:00,85.0,85.01,84.91,84.98,41600.0,71.6392,71.6476,71.5633,71.6223,41600.0
2014-07-25 10:40:00,84.97,84.98,84.68,84.73,46900.0,71.6139,71.6223,71.3695,71.4116,46900.0
2014-07-25 10:45:00,84.72,84.92,84.68,84.87,20900.0,71.4032,71.5718,71.3695,71.5296,20900.0
2014-07-25 10:50:00,84.86,84.93,84.78,84.78,21600.0,71.5212,71.5802,71.4538,71.4538,21600.0
2014-07-25 10:55:00,84.77,84.81,84.59,84.61,32000.0,71.4453,71.4791,71.2936,71.3105,32000.0
2014-07-25 11:00:00,84.61,84.63,84.44,84.6,44000.0,71.3105,71.3273,71.1672,71.3021,44000.0
2014-07-25 11:05:00,84.61,84.63,84.45,84.53,48100.0,71.3105,71.3273,71.1756,71.2431,48100.0
2014-07-25 11:10:00,84.52,84.52,84.4,84.4,46700.0,71.2346,71.2346,71.1335,71.1335,46700.0
2014-07-25 11:15:00,84.38,84.4,84.21,84.25,47500.0,71.1166,71.1335,70.9734,71.0071,47500.0
2014-07-25 11:20:00,84.25,84.28,84.06,84.12,46400.0,71.0071,71.0324,70.8469,70.8975,46400.0
2014-07-25 11:25:00,84.13,84.35,84.12,84.34,19100.0,70.9059,71.0914,70.8975,71.0829,19100.0
2014-07-25 11:30:00,84.33,84.46,84.32,84.41,33000.0,71.0745,71.1841,71.0661,71.1419,33000.0
2014-07-25 11:35:00,84.42,84.5,84.39,84.5,30900.0,71.1504,71.2178,71.1251,71.2178,30900.0
2014-07-25 11:40:00,84.51,84.66,84.51,84.64,34800.0,71.2262,71.3526,71.2262,71.3358,34800.0
2014-07-25 11:45:00,84.65,84.67,84.59,84.6,13600.0,71.3442,71.3611,71.2936,71.3021,13600.0
2014-07-25 11:50:00,84.6,84.63,84.58,84.63,11400.0,71.3021,71.3273,71.2852,71.3273,11400.0
2014-07-25 11:55:00,84.63,84.66,84.58,84.59,12100.0,71.3273,71.3526,71.2852,71.2936,12100.0
2014-07-25 12:00:00,84.6,84.62,84.57,84.61,15000.0,71.3021,71.3189,71.2768,71.3105,15000.0
2014-07-25 12:05:00,84.61,84.7,84.61,84.63,9100.0,71.3105,71.3863,71.3105,71.3273,9100.0
2014-07-25 12:10:00,84.62,84.65,84.6,84.6,9200.0,71.3189,71.3442,71.3021,71.3021,9200.0
2014-07-25 12:15:00,84.59,84.65,84.59,84.65,7200.0,71.2936,71.3442,71.2936,71.3442,7200.0
2014-07-25 12:20:00,84.65,84.68,84.63,84.66,10300.0,71.3442,71.3695,71.3273,71.3526,10300.0
2014-07-25 12:25:00,84.66,84.69,84.58,84.58,13400.0,71.3526,71.3779,71.2852,71.2852,13400.0
2014-07-25 12:30:00,84.59,84.65,84.54,84.54,10400.0,71.2936,71.3442,71.2515,71.2515,10400.0
2014-07-25 12:35:00,84.53,84.6,84.53,84.6,9000.0,71.2431,71.3021,71.2431,71.3021,9000.0
2014-07-25 12:40:00,84.59,84.72,84.59,84.69,8700.0,71.2936,71.4032,71.2936,71.3779,8700.0
2014-07-25 12:45:00,84.67,84.83,84.67,84.8,9100.0,71.3611,71.4959,71.3611,71.4706,9100.0
2014-07-25 12:50:00,84.78,84.8,84.72,84.72,5500.0,71.4538,71.4706,71.4032,71.4032,5500.0
2014-07-25 12:55:00,84.71,84.8,84.7,84.8,10900.0,71.3948,71.4706,71.3863,71.4706,10900.0
2014-07-25 13:00:00,84.79,84.8,84.72,84.73,22000.0,71.4622,71.4706,71.4032,71.4116,22000.0
2014-07-25 13:05:00,84.73,84.74,84.64,84.69,15100.0,71.4116,71.4201,71.3358,71.3779,15100.0
2014-07-25 13:10:00,84.69,84.69,84.62,84.62,6500.0,71.3779,71.3779,71.3189,71.3189,6500.0
2014-07-25 13:15:00,84.63,84.63,84.53,84.58,8400.0,71.3273,71.3273,71.2431,71.2852,8400.0
2014-07-25 13:20:00,84.57,84.66,84.54,84.64,27500.0,71.2768,71.3526,71.2515,71.3358,27500.0
2014-07-25 13:25:00,84.65,84.66,84.6,84.62,21600.0,71.3442,71.3526,71.3021,71.3189,21600.0
2014-07-25 13:30:00,84.62,84.62,84.47,84.5,22900.0,71.3189,71.3189,71.1925,71.2178,22900.0
2014-07-25 13:35:00,84.5,84.53,84.46,84.52,30400.0,71.2178,71.2431,71.1841,71.2346,30400.0
2014-07-25 13:40:00,84.53,84.61,84.52,84.52,14000.0,71.2431,71.3105,71.2346,71.2346,14000.0
2014-07-25 13:45:00,84.51,84.57,84.5,84.52,31400.0,71.2262,71.2768,71.2178,71.2346,31400.0
2014-07-25 13:50:00,84.52,84.53,84.43,84.5,17500.0,71.2346,71.2431,71.1588,71.2178,17500.0
2014-07-25 13:55:00,84.49,84.51,84.44,84.47,18500.0,71.2094,71.2262,71.1672,71.1925,18500.0
2014-07-25 14:00:00,84.48,84.51,84.43,84.5,15900.0,71.2009,71.2262,71.1588,71.2178,15900.0
2014-07-25 14:05:00,84.5,84.52,84.49,84.51,33000.0,71.2178,71.2346,71.2094,71.2262,33000.0
2014-07-25 14:10:00,84.51,84.52,84.46,84.5,19600.0,71.2262,71.2346,71.1841,71.2178,19600.0
2014-07-25 14:15:00,84.5,84.6,84.49,84.58,34400.0,71.2178,71.3021,71.2094,71.2852,34400.0
2014-07-25 14:20:00,84.59,84.63,84.58,84.62,12200.0,71.2936,71.3273,71.2852,71.3189,12200.0
2014-07-25 14:25:00,84.62,84.7,84.61,84.7,20200.0,71.3189,71.3863,71.3105,71.3863,20200.0
2014-07-25 14:30:00,84.69,84.7,84.63,84.65,24700.0,71.3779,71.3863,71.3273,71.3442,24700.0
2014-07-25 14:35:00,84.65,84.65,84.58,84.65,13500.0,71.3442,71.3442,71.2852,71.3442,13500.0
2014-07-25 14:40:00,84.66,84.71,84.62,84.69,27700.0,71.3526,71.3948,71.3189,71.3779,27700.0
2014-07-25 14:45:00,84.7,84.72,84.66,84.66,20300.0,71.3863,71.4032,71.3526,71.3526,20300.0
2014-07-25 14:50:00,84.66,84.68,84.59,84.64,29700.0,71.3526,71.3695,71.2936,71.3358,29700.0
2014-07-25 14:55:00,84.65,84.73,84.65,84.7,18300.0,71.3442,71.4116,71.3442,71.3863,18300.0
2014-07-25 15:00:00,84.7,84.77,84.63,84.67,34000.0,71.3863,71.4453,71.3273,71.3611,34000.0
2014-07-25 15:05:00,84.67,84.7,84.64,84.68,21200.0,71.3611,71.3863,71.3358,71.3695,21200.0
2014-07-25 15:10:00,84.67,84.7,84.59,84.59,36200.0,71.3611,71.3863,71.2936,71.2936,36200.0
2014-07-25 15:15:00,84.58,84.65,84.56,84.65,21800.0,71.2852,71.3442,71.2684,71.3442,21800.0
2014-07-25 15:20:00,84.64,84.65,84.56,84.62,48300.0,71.3358,71.3442,71.2684,71.3189,48300.0
2014-07-25 15:25:00,84.62,84.65,84.61,84.64,28200.0,71.3189,71.3442,71.3105,71.3358,28200.0
2014-07-25 15:30:00,84.65,84.66,84.54,84.54,34500.0,71.3442,71.3526,71.2515,71.2515,34500.0
2014-07-25 15:35:00,84.55,84.61,84.55,84.57,34400.0,71.2599,71.3105,71.2599,71.2768,34400.0
2014-07-25 15:40:00,84.57,84.62,84.56,84.61,45000.0,71.2768,71.3189,71.2684,71.3105,45000.0
2014-07-25 15:45:00,84.61,84.67,84.58,84.65,50300.0,71.3105,71.3611,71.2852,71.3442,50300.0
2014-07-25 15:50:00,84.65,84.65,84.58,84.61,66100.0,71.3442,71.3442,71.2852,71.3105,66100.0
2014-07-25 15:55:00,84.61,84.69,84.6,84.68,162100.0,71.3105,71.3779,71.3021,71.3695,162100.0
2014-07-28 09:30:00,85.03,85.51,84.95,85.49,75900.0,71.6645,72.069,71.597,72.0522,75900.0
2014-07-28 09:35:00,85.49,85.67,85.33,85.35,31500.0,72.0522,72.2039,71.9173,71.9342,31500.0
2014-07-28 09:40:00,85.33,85.39,85.13,85.3,31900.0,71.9173,71.9679,71.7488,71.892,31900.0
2014-07-28 09:45:00,85.32,85.33,84.93,84.99,60300.0,71.9089,71.9173,71.5802,71.6308,60300.0
2014-07-28 09:50:00,85.03,85.05,84.9,84.96,34100.0,71.6645,71.6813,71.5549,71.6055,34100.0
2014-07-28 09:55:00,84.96,85.03,84.78,85.01,22200.0,71.6055,71.6645,71.4538,71.6476,22200.0
2014-07-28 10:00:00,85.0,85.03,84.65,84.67,46100.0,71.6392,71.6645,71.3442,71.3611,46100.0
2014-07-28 10:05:00,84.71,84.8,84.63,84.63,26500.0,71.3948,71.4706,71.3273,71.3273,26500.0
2014-07-28 10:10:00,84.62,84.87,84.6,84.85,22200.0,71.3189,71.5296,71.3021,71.5128,22200.0
2014-07-28 10:15:00,84.85,84.95,84.76,84.85,23300.0,71.5128,71.597,71.4369,71.5128,23300.0
2014-07-28 10:20:00,84.84,84.96,84.76,84.96,16600.0,71.5043,71.6055,71.4369,71.6055,16600.0
2014-07-28 10:25:00,84.95,84.96,84.85,84.96,17200.0,71.597,71.6055,71.5128,71.6055,17200.0
2014-07-28 10:30:00,84.97,84.97,84.8,84.85,15700.0,71.6139,71.6139,71.4706,71.5128,15700.0
2014-07-28 10:35:00,84.85,84.98,84.75,84.98,25800.0,71.5128,71.6223,71.4285,71.6223,25800.0
2014-07-28 10:40:00,84.97,85.1,84.88,85.1,21200.0,71.6139,71.7235,71.5381,71.7235,21200.0
2014-07-28 10:45:00,85.07,85.16,85.06,85.14,22500.0,71.6982,71.774,71.6898,71.7572,22500.0
2014-07-28 10:50:00,85.14,85.24,85.12,85.23,19500.0,71.7572,71.8415,71.7403,71.833,19500.0
2014-07-28 10:55:00,85.24,85.31,85.18,85.21,20800.0,71.8415,71.9005,71.7909,71.8162,20800.0
2014-07-28 11:00:00,85.22,85.24,85.06,85.22,19700.0,71.8246,71.8415,71.6898,71.8246,19700.0
2014-07-28 11:05:00,85.23,85.31,85.18,85.24,36400.0,71.833,71.9005,71.7909,71.8415,36400.0
2014-07-28 11:10:00,85.25,85.33,85.18,85.18,11200.0,71.8499,71.9173,71.7909,71.7909,11200.0
2014-07-28 11:15:00,85.17,85.27,85.15,85.26,14600.0,71.7825,71.8667,71.7656,71.8583,14600.0
2014-07-28 11:20:00,85.26,85.37,85.25,85.34,13800.0,71.8583,71.951,71.8499,71.9257,13800.0
2014-07-28 11:25:00,85.36,85.58,85.36,85.57,30200.0,71.9426,72.128,71.9426,72.1196,30200.0
2014-07-28 11:30:00,85.57,85.62,85.49,85.55,20800.0,72.1196,72.1617,72.0522,72.1027,20800.0
2014-07-28 11:35:00,85.54,85.57,85.44,85.52,19400.0,72.0943,72.1196,72.01,72.0775,19400.0
2014-07-28 11:40:00,85.52,85.52,85.38,85.38,11000.0,72.0775,72.0775,71.9595,71.9595,11000.0
2014-07-28 11:45:00,85.41,85.49,85.39,85.48,16900.0,71.9847,72.0522,71.9679,72.0437,16900.0
2014-07-28 11:50:00,85.47,85.55,85.47,85.53,12300.0,72.0353,72.1027,72.0353,72.0859,12300.0
2014-07-28 11:55:00,85.53,85.61,85.53,85.54,18200.0,72.0859,72.1533,72.0859,72.0943,18200.0
2014-07-28 12:00:00,85.53,85.55,85.5,85.52,16300.0,72.0859,72.1027,72.0606,72.0775,16300.0
2014-07-28 12:05:00,85.53,85.6,85.5,85.58,9900.0,72.0859,72.1449,72.0606,72.128,9900.0
2014-07-28 12:10:00,85.59,85.59,85.47,85.48,11000.0,72.1364,72.1364,72.0353,72.0437,11000.0
2014-07-28 12:15:00,85.48,85.55,85.48,85.51,9900.0,72.0437,72.1027,72.0437,72.069,9900.0
2014-07-28 12:20:00,85.51,85.54,85.49,85.51,9000.0,72.069,72.0943,72.0522,72.069,9000.0
2014-07-28 12:25:00,85.5,85.52,85.47,85.47,8900.0,72.0606,72.0775,72.0353,72.0353,8900.0
2014-07-28 12:30:00,85.47,85.53,85.45,85.5,12400.0,72.0353,72.0859,72.0185,72.0606,12400.0
2014-07-28 12:35:00,85.49,85.53,85.49,85.5,7300.0,72.0522,72.0859,72.0522,72.0606,7300.0
2014-07-28 12:40:00,85.49,85.52,85.47,85.51,14300.0,72.0522,72.0775,72.0353,72.069,14300.0
2014-07-28 12:45:00,85.51,85.52,85.46,85.5,18200.0,72.069,72.0775,72.0269,72.0606,18200.0
2014-07-28 12:50:00,85.51,85.53,85.46,85.52,15500.0,72.069,72.0859,72.0269,72.0775,15500.0
2014-07-28 12:55:00,85.53,85.63,85.52,85.6,17100.0,72.0859,72.1702,72.0775,72.1449,17100.0
2014-07-28 13:00:00,85.6,85.6,85.4,85.44,18200.0,72.1449,72.1449,71.9763,72.01,18200.0
2014-07-28 13:05:00,85.45,85.56,85.45,85.54,11300.0,72.0185,72.1112,72.0185,72.0943,11300.0
2014-07-28 13:10:00,85.55,85.56,85.5,85.53,16100.0,72.1027,72.1112,72.0606,72.0859,16100.0
2014-07-28 13:15:00,85.52,85.56,85.48,85.52,14900.0,72.0775,72.1112,72.0437,72.0775,14900.0
2014-07-28 13:20:00,85.53,85.64,85.49,85.61,14000.0,72.0859,72.1786,72.0522,72.1533,14000.0
2014-07-28 13:25:00,85.64,85.64,85.61,85.64,9000.0,72.1786,72.1786,72.1533,72.1786,9000.0
2014-07-28 13:30:00,85.65,85.75,85.64,85.74,14800.0,72.187,72.2713,72.1786,72.2629,14800.0
2014-07-28 13:35:00,85.74,85.86,85.74,85.83,26300.0,72.2629,72.364,72.2629,72.3387,26300.0
2014-07-28 13:40:00,85.84,85.9,85.83,85.87,18900.0,72.3472,72.3977,72.3387,72.3724,18900.0
2014-07-28 13:45:00,85.86,85.9,85.83,85.85,16300.0,72.364,72.3977,72.3387,72.3556,16300.0
2014-07-28 13:50:00,85.84,85.85,85.79,85.79,9500.0,72.3472,72.3556,72.305,72.305,9500.0
2014-07-28 13:55:00,85.8,85.81,85.73,85.74,37500.0,72.3134,72.3219,72.2544,72.2629,37500.0
2014-07-28 14:00:00,85.74,85.77,85.74,85.75,9100.0,72.2629,72.2882,72.2629,72.2713,9100.0
2014-07-28 14:05:00,85.75,85.76,85.72,85.74,7700.0,72.2713,72.2797,72.246,72.2629,7700.0
2014-07-28 14:10:00,85.74,85.82,85.72,85.72,34200.0,72.2629,72.3303,72.246,72.246,34200.0
2014-07-28 14:15:00,85.73,85.76,85.7,85.72,16000.0,72.2544,72.2797,72.2292,72.246,16000.0
2014-07-28 14:20:00,85.7,85.72,85.68,85.71,16200.0,72.2292,72.246,72.2123,72.2376,16200.0
2014-07-28 14:25:00,85.71,85.77,85.71,85.76,13300.0,72.2376,72.2882,72.2376,72.2797,13300.0
2014-07-28 14:30:00,85.77,85.79,85.73,85.78,21500.0,72.2882,72.305,72.2544,72.2966,21500.0
2014-07-28 14:35:00,85.79,85.8,85.73,85.73,15300.0,72.305,72.3134,72.2544,72.2544,15300.0
2014-07-28 14:40:00,85.75,85.77,85.67,85.74,19100.0,72.2713,72.2882,72.2039,72.2629,19100.0
2014-07-28 14:45:00,85.75,85.81,85.75,85.8,21400.0,72.2713,72.3219,72.2713,72.3134,21400.0
2014-07-28 14:50:00,85.8,85.8,85.75,85.79,19100.0,72.3134,72.3134,72.2713,72.305,19100.0
2014-07-28 14:55:00,85.78,85.81,85.76,85.77,33200.0,72.2966,72.3219,72.2797,72.2882,33200.0
2014-07-28 15:00:00,85.78,85.78,85.69,85.72,26200.0,72.2966,72.2966,72.2207,72.246,26200.0
2014-07-28 15:05:00,85.72,85.75,85.7,85.74,18400.0,72.246,72.2713,72.2292,72.2629,18400.0
2014-07-28 15:10:00,85.74,85.78,85.71,85.76,24100.0,72.2629,72.2966,72.2376,72.2797,24100.0
2014-07-28 15:15:00,85.76,85.76,85.7,85.71,21400.0,72.2797,72.2797,72.2292,72.2376,21400.0
2014-07-28 15:20:00,85.72,85.78,85.72,85.74,27300.0,72.246,72.2966,72.246,72.2629,27300.0
2014-07-28 15:25:00,85.75,85.8,85.73,85.77,17000.0,72.2713,72.3134,72.2544,72.2882,17000.0
2014-07-28 15:30:00,85.77,85.79,85.74,85.78,56300.0,72.2882,72.305,72.2629,72.2966,56300.0
2014-07-28 15:35:00,85.77,85.8,85.74,85.8,26300.0,72.2882,72.3134,72.2629,72.3134,26300.0
2014-07-28 15:40:00,85.79,85.81,85.77,85.8,56000.0,72.305,72.3219,72.2882,72.3134,56000.0
2014-07-28 15:45:00,85.79,85.79,85.72,85.72,37500.0,72.305,72.305,72.246,72.246,37500.0
2014-07-28 15:50:00,85.73,85.77,85.7,85.75,57500.0,72.2544,72.2882,72.2292,72.2713,57500.0
2014-07-28 15:55:00,85.74,85.79,85.72,85.75,102200.0,72.2629,72.305,72.246,72.2713,102200.0
2014-07-29 09:30:00,84.96,85.56,84.96,85.14,108800.0,71.6055,72.1112,71.6055,71.7572,108800.0
2014-07-29 09:35:00,85.19,85.49,85.13,85.44,47300.0,71.7993,72.0522,71.7488,72.01,47300.0
2014-07-29 09:40:00,85.42,85.46,84.74,84.95,100900.0,71.9932,72.0269,71.4201,71.597,100900.0
2014-07-29 09:45:00,84.94,85.04,84.87,84.91,74900.0,71.5886,71.6729,71.5296,71.5633,74900.0
2014-07-29 09:50:00,84.93,84.98,84.87,84.91,49200.0,71.5802,71.6223,71.5296,71.5633,49200.0
2014-07-29 09:55:00,84.9,84.93,84.75,84.76,42000.0,71.5549,71.5802,71.4285,71.4369,42000.0
2014-07-29 10:00:00,84.79,84.9,84.74,84.77,52800.0,71.4622,71.5549,71.4201,71.4453,52800.0
2014-07-29 10:05:00,84.77,85.05,84.76,85.05,37400.0,71.4453,71.6813,71.4369,71.6813,37400.0
2014-07-29 10:10:00,85.04,85.04,84.89,84.92,23600.0,71.6729,71.6729,71.5465,71.5718,23600.0
2014-07-29 10:15:00,84.92,84.98,84.92,84.93,23500.0,71.5718,71.6223,71.5718,71.5802,23500.0
2014-07-29 10:20:00,84.94,84.95,84.8,84.84,24600.0,71.5886,71.597,71.4706,71.5043,24600.0
2014-07-29 10:25:00,84.86,84.87,84.77,84.79,24600.0,71.5212,71.5296,71.4453,71.4622,24600.0
2014-07-29 10:30:00,84.79,84.83,84.74,84.8,32600.0,71.4622,71.4959,71.4201,71.4706,32600.0
2014-07-29 10:35:00,84.79,84.86,84.75,84.83,36100.0,71.4622,71.5212,71.4285,71.4959,36100.0
2014-07-29 10:40:00,84.83,84.9,84.79,84.89,25500.0,71.4959,71.5549,71.4622,71.5465,25500.0
2014-07-29 10:45:00,84.89,84.91,84.83,84.85,43600.0,71.5465,71.5633,71.4959,71.5128,43600.0
2014-07-29 10:50:00,84.84,84.89,84.77,84.79,38800.0,71.5043,71.5465,71.4453,71.4622,38800.0
2014-07-29 10:55:00,84.8,84.8,84.69,84.69,53300.0,71.4706,71.4706,71.3779,71.3779,53300.0
2014-07-29 11:00:00,84.69,84.69,84.55,84.55,31500.0,71.3779,71.3779,71.2599,71.2599,31500.0
2014-07-29 11:05:00,84.55,84.56,84.23,84.27,104900.0,71.2599,71.2684,70.9902,71.0239,104900.0
2014-07-29 11:10:00,84.27,84.38,84.2,84.29,65900.0,71.0239,71.1166,70.9649,71.0408,65900.0
2014-07-29 11:15:00,84.28,84.38,84.27,84.36,37600.0,71.0324,71.1166,71.0239,71.0998,37600.0
2014-07-29 11:20:00,84.36,84.45,84.36,84.37,66400.0,71.0998,71.1756,71.0998,71.1082,66400.0
2014-07-29 11:25:00,84.36,84.44,84.35,84.35,62200.0,71.0998,71.1672,71.0914,71.0914,62200.0
2014-07-29 11:30:00,84.35,84.39,84.23,84.24,70800.0,71.0914,71.1251,70.9902,70.9987,70800.0
2014-07-29 11:35:00,84.23,84.33,84.22,84.3,43200.0,70.9902,71.0745,70.9818,71.0492,43200.0
2014-07-29 11:40:00,84.31,84.35,84.29,84.29,51800.0,71.0576,71.0914,71.0408,71.0408,51800.0
2014-07-29 11:45:00,84.29,84.33,84.22,84.22,32200.0,71.0408,71.0745,70.9818,70.9818,32200.0
2014-07-29 11:50:00,84.22,84.31,84.2,84.27,114000.0,70.9818,71.0576,70.9649,71.0239,114000.0
2014-07-29 11:55:00,84.27,84.37,84.27,84.32,168400.0,71.0239,71.1082,71.0239,71.0661,168400.0
2014-07-29 12:00:00,84.33,84.33,84.19,84.22,66300.0,71.0745,71.0745,70.9565,70.9818,66300.0
2014-07-29 12:05:00,84.22,84.3,84.21,84.27,71800.0,70.9818,71.0492,70.9734,71.0239,71800.0
2014-07-29 12:10:00,84.26,84.31,84.25,84.3,46500.0,71.0155,71.0576,71.0071,71.0492,46500.0
2014-07-29 12:15:00,84.3,84.31,84.17,84.17,45100.0,71.0492,71.0576,70.9397,70.9397,45100.0
2014-07-29 12:20:00,84.17,84.26,84.14,84.2,90000.0,70.9397,71.0155,70.9144,70.9649,90000.0
2014-07-29 12:25:00,84.22,84.23,84.18,84.18,103100.0,70.9818,70.9902,70.9481,70.9481,103100.0
2014-07-29 12:30:00,84.17,84.2,84.11,84.15,32400.0,70.9397,70.9649,70.8891,70.9228,32400.0
2014-07-29 12:35:00,84.15,84.17,84.03,84.05,90500.0,70.9228,70.9397,70.8217,70.8385,90500.0
2014-07-29 12:40:00,84.06,84.08,83.99,84.02,65700.0,70.8469,70.8638,70.7879,70.8132,65700.0
2014-07-29 12:45:00,84.02,84.08,84.02,84.07,76600.0,70.8132,70.8638,70.8132,70.8554,76600.0
2014-07-29 12:50:00,84.07,84.14,84.06,84.11,27300.0,70.8554,70.9144,70.8469,70.8891,27300.0
2014-07-29 12:55:00,84.1,84.16,84.07,84.13,97200.0,70.8807,70.9312,70.8554,70.9059,97200.0
2014-07-29 13:00:00,84.13,84.22,84.12,84.14,68800.0,70.9059,70.9818,70.8975,70.9144,68800.0
2014-07-29 13:05:00,84.13,84.33,84.13,84.32,79800.0,70.9059,71.0745,70.9059,71.0661,79800.0
2014-07-29 13:10:00,84.32,84.32,84.17,84.18,68400.0,71.0661,71.0661,70.9397,70.9481,68400.0
2014-07-29 13:15:00,84.19,84.2,84.09,84.1,36800.0,70.9565,70.9649,70.8722,70.8807,36800.0
2014-07-29 13:20:00,84.1,84.1,84.01,84.03,74400.0,70.8807,70.8807,70.8048,70.8217,74400.0
2014-07-29 13:25:00,84.02,84.17,84.02,84.13,85900.0,70.8132,70.9397,70.8132,70.9059,85900.0
2014-07-29 13:30:00,84.14,84.15,84.06,84.08,49200.0,70.9144,70.9228,70.8469,70.8638,49200.0
2014-07-29 13:35:00,84.08,84.14,84.08,84.11,40500.0,70.8638,70.9144,70.8638,70.8891,40500.0
2014-07-29 13:40:00,84.11,84.21,84.09,84.21,97100.0,70.8891,70.9734,70.8722,70.9734,97100.0
2014-07-29 13:45:00,84.21,84.24,84.17,84.18,30000.0,70.9734,70.9987,70.9397,70.9481,30000.0
2014-07-29 13:50:00,84.17,84.19,84.12,84.19,36600.0,70.9397,70.9565,70.8975,70.9565,36600.0
2014-07-29 13:55:00,84.2,84.22,84.17,84.17,27600.0,70.9649,70.9818,70.9397,70.9397,27600.0
2014-07-29 14:00:00,84.17,84.18,84.12,84.13,59100.0,70.9397,70.9481,70.8975,70.9059,59100.0
2014-07-29 14:05:00,84.14,84.21,84.13,84.2,8900.0,70.9144,70.9734,70.9059,70.9649,8900.0
2014-07-29 14:10:00,84.2,84.26,84.18,84.25,42000.0,70.9649,71.0155,70.9481,71.0071,42000.0
2014-07-29 14:15:00,84.25,84.31,84.25,84.27,18700.0,71.0071,71.0576,71.0071,71.0239,18700.0
2014-07-29 14:20:00,84.27,84.28,84.09,84.09,23500.0,71.0239,71.0324,70.8722,70.8722,23500.0
2014-07-29 14:25:00,84.1,84.12,84.04,84.08,48100.0,70.8807,70.8975,70.8301,70.8638,48100.0
2014-07-29 14:30:00,84.08,84.23,84.07,84.23,42000.0,70.8638,70.9902,70.8554,70.9902,42000.0
2014-07-29 14:35:00,84.23,84.24,84.19,84.24,39200.0,70.9902,70.9987,70.9565,70.9987,39200.0
2014-07-29 14:40:00,84.25,84.31,84.24,84.29,39000.0,71.0071,71.0576,70.9987,71.0408,39000.0
2014-07-29 14:45:00,84.29,84.34,84.27,84.32,28100.0,71.0408,71.0829,71.0239,71.0661,28100.0
2014-07-29 14:50:00,84.32,84.33,84.27,84.31,19400.0,71.0661,71.0745,71.0239,71.0576,19400.0
2014-07-29 14:55:00,84.3,84.37,84.3,84.32,20300.0,71.0492,71.1082,71.0492,71.0661,20300.0
2014-07-29 15:00:00,84.33,84.34,84.25,84.34,42700.0,71.0745,71.0829,71.0071,71.0829,42700.0
2014-07-29 15:05:00,84.35,84.36,84.29,84.33,31700.0,71.0914,71.0998,71.0408,71.0745,31700.0
2014-07-29 15:10:00,84.34,84.4,84.31,84.4,96900.0,71.0829,71.1335,71.0576,71.1335,96900.0
2014-07-29 15:15:00,84.39,84.4,84.3,84.35,32500.0,71.1251,71.1335,71.0492,71.0914,32500.0
2014-07-29 15:20:00,84.36,84.41,84.29,84.36,40400.0,71.0998,71.1419,71.0408,71.0998,40400.0
2014-07-29 15:25:00,84.36,84.43,84.32,84.41,39800.0,71.0998,71.1588,71.0661,71.1419,39800.0
2014-07-29 15:30:00,84.4,84.4,84.28,84.32,50800.0,71.1335,71.1335,71.0324,71.0661,50800.0
2014-07-29 15:35:00,84.31,84.38,84.31,84.34,45800.0,71.0576,71.1166,71.0576,71.0829,45800.0
2014-07-29 15:40:00,84.34,84.38,84.29,84.3,52900.0,71.0829,71.1166,71.0408,71.0492,52900.0
2014-07-29 15:45:00,84.3,84.37,84.21,84.32,76700.0,71.0492,71.1082,70.9734,71.0661,76700.0
2014-07-29 15:50:00,84.33,84.35,84.3,84.3,75000.0,71.0745,71.0914,71.0492,71.0492,75000.0
2014-07-29 15:55:00,84.3,84.32,84.25,84.28,144100.0,71.0492,71.0661,71.0071,71.0324,144100.0
2014-07-30 09:30:00,84.76,84.87,84.55,84.59,87200.0,71.4369,71.5296,71.2599,71.2936,87200.0
2014-07-30 09:35:00,84.56,84.58,84.07,84.3,142000.0,71.2684,71.2852,70.8554,71.0492,142000.0
2014-07-30 09:40:00,84.28,84.31,83.31,83.31,139200.0,71.0324,71.0576,70.2148,70.2148,139200.0
2014-07-30 09:45:00,83.31,83.48,83.11,83.37,226200.0,70.2148,70.3581,70.0463,70.2654,226200.0
2014-07-30 09:50:00,83.39,83.57,82.94,82.94,303400.0,70.2823,70.434,69.903,69.903,303400.0
2014-07-30 09:55:00,82.93,83.01,82.4,82.42,111800.0,69.8946,69.962,69.4479,69.4647,111800.0
2014-07-30 10:00:00,82.41,82.66,82.02,82.02,327800.0,69.4563,69.667,69.1276,69.1276,327800.0
2014-07-30 10:05:00,82.01,82.34,81.96,82.29,168800.0,69.1192,69.3973,69.077,69.3552,168800.0
2014-07-30 10:10:00,82.29,82.35,82.17,82.23,120100.0,69.3552,69.4057,69.254,69.3046,120100.0
2014-07-30 10:15:00,82.23,82.4,81.98,82.17,164300.0,69.3046,69.4479,69.0939,69.254,164300.0
2014-07-30 10:20:00,82.18,82.3,82.1,82.18,79200.0,69.2625,69.3636,69.195,69.2625,79200.0
2014-07-30 10:25:00,82.19,82.26,82.15,82.2,81800.0,69.2709,69.3299,69.2372,69.2793,81800.0
2014-07-30 10:30:00,82.2,82.3,82.02,82.3,153600.0,69.2793,69.3636,69.1276,69.3636,153600.0
2014-07-30 10:35:00,82.3,82.34,82.06,82.07,170200.0,69.3636,69.3973,69.1613,69.1697,170200.0
2014-07-30 10:40:00,82.07,82.21,82.0,82.04,141900.0,69.1697,69.2877,69.1107,69.1445,141900.0
2014-07-30 10:45:00,82.02,82.12,82.0,82.03,136700.0,69.1276,69.2119,69.1107,69.136,136700.0
2014-07-30 10:50:00,82.03,82.09,81.89,82.01,98500.0,69.136,69.1866,69.018,69.1192,98500.0
2014-07-30 10:55:00,82.01,82.02,81.87,81.91,61200.0,69.1192,69.1276,69.0012,69.0349,61200.0
2014-07-30 11:00:00,81.9,81.95,81.83,81.93,63400.0,69.0265,69.0686,68.9675,69.0518,63400.0
2014-07-30 11:05:00,81.95,82.04,81.95,82.02,47900.0,69.0686,69.1445,69.0686,69.1276,47900.0
2014-07-30 11:10:00,82.02,82.1,82.0,82.1,69300.0,69.1276,69.195,69.1107,69.195,69300.0
2014-07-30 11:15:00,82.1,82.2,81.99,81.99,70600.0,69.195,69.2793,69.1023,69.1023,70600.0
2014-07-30 11:20:00,82.0,82.04,81.9,81.95,62700.0,69.1107,69.1445,69.0265,69.0686,62700.0
2014-07-30 11:25:00,81.95,81.95,81.77,81.77,48800.0,69.0686,69.0686,68.9169,68.9169,48800.0
2014-07-30 11:30:00,81.78,81.92,81.72,81.87,79600.0,68.9253,69.0433,68.8748,69.0012,79600.0
2014-07-30 11:35:00,81.86,81.89,81.78,81.85,43300.0,68.9928,69.018,68.9253,68.9843,43300.0
2014-07-30 11:40:00,81.86,81.91,81.78,81.91,43400.0,68.9928,69.0349,68.9253,69.0349,43400.0
2014-07-30 11:45:00,81.91,81.98,81.78,81.85,62600.0,69.0349,69.0939,68.9253,68.9843,62600.0
2014-07-30 11:50:00,81.86,82.03,81.86,81.94,25100.0,68.9928,69.136,68.9928,69.0602,25100.0
2014-07-30 11:55:00,81.95,81.99,81.83,81.87,60700.0,69.0686,69.1023,68.9675,69.0012,60700.0
2014-07-30 12:00:00,81.87,81.97,81.87,81.92,36500.0,69.0012,69.0855,69.0012,69.0433,36500.0
2014-07-30 12:05:00,81.92,81.92,81.83,81.91,72100.0,69.0433,69.0433,68.9675,69.0349,72100.0
2014-07-30 12:10:00,81.91,81.99,81.9,81.94,78100.0,69.0349,69.1023,69.0265,69.0602,78100.0
2014-07-30 12:15:00,81.94,82.03,81.85,82.03,69900.0,69.0602,69.136,68.9843,69.136,69900.0
2014-07-30 12:20:00,82.03,82.38,82.03,82.37,101000.0,69.136,69.431,69.136,69.4226,101000.0
2014-07-30 12:25:00,82.37,82.38,82.25,82.25,28200.0,69.4226,69.431,69.3215,69.3215,28200.0
2014-07-30 12:30:00,82.25,82.32,82.19,82.24,35200.0,69.3215,69.3804,69.2709,69.313,35200.0
2014-07-30 12:35:00,82.25,82.3,82.19,82.23,22300.0,69.3215,69.3636,69.2709,69.3046,22300.0
2014-07-30 12:40:00,82.23,82.3,82.17,82.19,36900.0,69.3046,69.3636,69.254,69.2709,36900.0
2014-07-30 12:45:00,82.17,82.3,82.17,82.29,31400.0,69.254,69.3636,69.254,69.3552,31400.0
2014-07-30 12:50:00,82.29,82.3,82.15,82.28,21400.0,69.3552,69.3636,69.2372,69.3467,21400.0
2014-07-30 12:55:00,82.29,82.3,82.23,82.3,20100.0,69.3552,69.3636,69.3046,69.3636,20100.0
2014-07-30 13:00:00,82.29,82.33,82.26,82.32,18300.0,69.3552,69.3889,69.3299,69.3804,18300.0
2014-07-30 13:05:00,82.32,82.48,82.31,82.45,31400.0,69.3804,69.5153,69.372,69.49,31400.0
2014-07-30 13:10:00,82.47,82.58,82.47,82.58,24300.0,69.5069,69.5996,69.5069,69.5996,24300.0
2014-07-30 13:15:00,82.59,82.63,82.51,82.51,23500.0,69.608,69.6417,69.5406,69.5406,23500.0
2014-07-30 13:20:00,82.5,82.64,82.48,82.58,33600.0,69.5322,69.6501,69.5153,69.5996,33600.0
2014-07-30 13:25:00,82.59,82.64,82.53,82.64,21300.0,69.608,69.6501,69.5574,69.6501,21300.0
2014-07-30 13:30:00,82.63,82.71,82.63,82.65,31300.0,69.6417,69.7091,69.6417,69.6586,31300.0
2014-07-30 13:35:00,82.64,82.65,82.51,82.54,43700.0,69.6501,69.6586,69.5406,69.5659,43700.0
2014-07-30 13:40:00,82.54,82.64,82.54,82.57,31200.0,69.5659,69.6501,69.5659,69.5912,31200.0
2014-07-30 13:45:00,82.58,82.58,82.48,82.5,38400.0,69.5996,69.5996,69.5153,69.5322,38400.0
2014-07-30 13:50:00,82.5,82.54,82.46,82.47,40000.0,69.5322,69.5659,69.4984,69.5069,40000.0
2014-07-30 13:55:00,82.46,82.55,82.45,82.53,33800.0,69.4984,69.5743,69.49,69.5574,33800.0
2014-07-30 14:00:00,82.54,82.77,82.41,82.66,51900.0,69.5659,69.7597,69.4563,69.667,51900.0
2014-07-30 14:05:00,82.67,82.88,82.64,82.83,44700.0,69.6754,69.8524,69.6501,69.8103,44700.0
2014-07-30 14:10:00,82.85,83.16,82.83,83.11,97700.0,69.8271,70.0884,69.8103,70.0463,97700.0
2014-07-30 14:15:00,83.12,83.31,83.11,83.23,101400.0,70.0547,70.2148,70.0463,70.1474,101400.0
2014-07-30 14:20:00,83.24,83.25,83.17,83.21,48400.0,70.1558,70.1643,70.0968,70.1306,48400.0
2014-07-30 14:25:00,83.22,83.27,83.14,83.25,45300.0,70.139,70.1811,70.0716,70.1643,45300.0
2014-07-30 14:30:00,83.24,83.28,83.1,83.13,54100.0,70.1558,70.1895,70.0378,70.0631,54100.0
2014-07-30 14:35:00,83.13,83.2,83.09,83.19,29500.0,70.0631,70.1221,70.0294,70.1137,29500.0
2014-07-30 14:40:00,83.17,83.23,83.13,83.14,52200.0,70.0968,70.1474,70.0631,70.0716,52200.0
2014-07-30 14:45:00,83.15,83.16,82.89,82.93,45900.0,70.08,70.0884,69.8609,69.8946,45900.0
2014-07-30 14:50:00,82.95,83.07,82.94,83.06,33600.0,69.9114,70.0126,69.903,70.0041,33600.0
2014-07-30 14:55:00,83.07,83.1,83.01,83.06,30800.0,70.0126,70.0378,69.962,70.0041,30800.0
2014-07-30 15:00:00,83.07,83.09,82.91,83.03,49400.0,70.0126,70.0294,69.8777,69.9788,49400.0
2014-07-30 15:05:00,83.02,83.04,82.94,83.03,40400.0,69.9704,69.9873,69.903,69.9788,40400.0
2014-07-30 15:10:00,83.04,83.05,82.87,82.88,46700.0,69.9873,69.9957,69.844,69.8524,46700.0
2014-07-30 15:15:00,82.88,83.02,82.88,82.99,72600.0,69.8524,69.9704,69.8524,69.9451,72600.0
2014-07-30 15:20:00,82.98,82.99,82.87,82.87,56600.0,69.9367,69.9451,69.844,69.844,56600.0
2014-07-30 15:25:00,82.87,82.99,82.87,82.97,44800.0,69.844,69.9451,69.844,69.9283,44800.0
2014-07-30 15:30:00,82.98,83.06,82.98,83.04,86200.0,69.9367,70.0041,69.9367,69.9873,86200.0
2014-07-30 15:35:00,83.02,83.03,82.94,82.97,73300.0,69.9704,69.9788,69.903,69.9283,73300.0
2014-07-30 15:40:00,82.96,83.01,82.96,82.97,64700.0,69.9198,69.962,69.9198,69.9283,64700.0
2014-07-30 15:45:00,82.97,82.98,82.88,82.89,105400.0,69.9283,69.9367,69.8524,69.8609,105400.0
2014-07-30 15:50:00,82.89,82.96,82.87,82.88,97900.0,69.8609,69.9198,69.844,69.8524,97900.0
2014-07-30 15:55:00,82.88,82.98,82.87,82.94,178500.0,69.8524,69.9367,69.844,69.903,178500.0
2014-07-31 09:30:00,81.77,82.18,80.93,81.06,27000.0,68.9169,69.2625,68.2089,68.3185,27000.0
2014-07-31 09:35:00,80.95,81.06,80.63,80.83,364800.0,68.2258,68.3185,67.9561,68.1247,364800.0
2014-07-31 09:40:00,80.83,81.18,80.78,80.98,189500.0,68.1247,68.4196,68.0825,68.2511,189500.0
2014-07-31 09:45:00,80.97,81.02,80.69,80.78,137100.0,68.2426,68.2848,68.0067,68.0825,137100.0
2014-07-31 09:50:00,80.8,80.9,80.55,80.9,58600.0,68.0994,68.1837,67.8887,68.1837,58600.0
2014-07-31 09:55:00,80.85,80.89,80.7,80.79,57000.0,68.1415,68.1752,68.0151,68.0909,57000.0
2014-07-31 10:00:00,80.77,81.05,80.7,81.01,96600.0,68.0741,68.3101,68.0151,68.2764,96600.0
2014-07-31 10:05:00,81.0,81.05,80.9,81.04,67900.0,68.2679,68.3101,68.1837,68.3016,67900.0
2014-07-31 10:10:00,81.04,81.08,80.95,81.03,70700.0,68.3016,68.3354,68.2258,68.2932,70700.0
2014-07-31 10:15:00,81.02,81.04,80.91,80.94,36900.0,68.2848,68.3016,68.1921,68.2174,36900.0
2014-07-31 10:20:00,80.94,80.94,80.81,80.87,57400.0,68.2174,68.2174,68.1078,68.1584,57400.0
2014-07-31 10:25:00,80.88,81.1,80.87,81.05,68000.0,68.1668,68.3522,68.1584,68.3101,68000.0
2014-07-31 10:30:00,81.04,81.13,81.02,81.12,52800.0,68.3016,68.3775,68.2848,68.3691,52800.0
2014-07-31 10:35:00,81.13,81.17,81.05,81.15,68900.0,68.3775,68.4112,68.3101,68.3944,68900.0
2014-07-31 10:40:00,81.16,81.22,81.12,81.21,88500.0,68.4028,68.4534,68.3691,68.4449,88500.0
2014-07-31 10:45:00,81.19,81.21,81.1,81.16,42300.0,68.4281,68.4449,68.3522,68.4028,42300.0
2014-07-31 10:50:00,81.16,81.29,81.05,81.05,41100.0,68.4028,68.5123,68.3101,68.3101,41100.0
2014-07-31 10:55:00,81.05,81.06,80.82,80.86,48000.0,68.3101,68.3185,68.1162,68.1499,48000.0
2014-07-31 11:00:00,80.84,80.95,80.81,80.87,69100.0,68.1331,68.2258,68.1078,68.1584,69100.0
2014-07-31 11:05:00,80.87,80.93,80.81,80.89,55600.0,68.1584,68.2089,68.1078,68.1752,55600.0
2014-07-31 11:10:00,80.89,80.99,80.89,80.96,49300.0,68.1752,68.2595,68.1752,68.2342,49300.0
2014-07-31 11:15:00,80.96,81.09,80.91,80.99,61100.0,68.2342,68.3438,68.1921,68.2595,61100.0
2014-07-31 11:20:00,80.98,80.98,80.85,80.88,30800.0,68.2511,68.2511,68.1415,68.1668,30800.0
2014-07-31 11:25:00,80.88,81.01,80.8,80.86,39500.0,68.1668,68.2764,68.0994,68.1499,39500.0
2014-07-31 11:30:00,80.85,80.93,80.85,80.87,30900.0,68.1415,68.2089,68.1415,68.1584,30900.0
2014-07-31 11:35:00,80.88,80.98,80.81,80.98,19900.0,68.1668,68.2511,68.1078,68.2511,19900.0
2014-07-31 11:40:00,80.97,81.0,80.86,80.93,41200.0,68.2426,68.2679,68.1499,68.2089,41200.0
2014-07-31 11:45:00,80.93,81.02,80.83,80.91,71800.0,68.2089,68.2848,68.1247,68.1921,71800.0
2014-07-31 11:50:00,80.91,80.91,80.75,80.78,33300.0,68.1921,68.1921,68.0572,68.0825,33300.0
2014-07-31 11:55:00,80.78,80.8,80.65,80.71,29600.0,68.0825,68.0994,67.9729,68.0235,29600.0
2014-07-31 12:00:00,80.72,80.9,80.68,80.9,56400.0,68.0319,68.1837,67.9982,68.1837,56400.0
2014-07-31 12:05:00,80.88,80.89,80.77,80.86,17900.0,68.1668,68.1752,68.0741,68.1499,17900.0
2014-07-31 12:10:00,80.85,80.85,80.76,80.81,36400.0,68.1415,68.1415,68.0657,68.1078,36400.0
2014-07-31 12:15:00,80.8,80.94,80.79,80.93,42300.0,68.0994,68.2174,68.0909,68.2089,42300.0
2014-07-31 12:20:00,80.94,80.98,80.83,80.85,45100.0,68.2174,68.2511,68.1247,68.1415,45100.0
2014-07-31 12:25:00,80.83,80.86,80.77,80.83,24700.0,68.1247,68.1499,68.0741,68.1247,24700.0
2014-07-31 12:30:00,80.83,81.01,80.83,81.0,26800.0,68.1247,68.2764,68.1247,68.2679,26800.0
2014-07-31 12:35:00,81.0,81.18,81.0,81.15,27200.0,68.2679,68.4196,68.2679,68.3944,27200.0
2014-07-31 12:40:00,81.14,81.14,80.98,81.01,97500.0,68.3859,68.3859,68.2511,68.2764,97500.0
2014-07-31 12:45:00,81.01,81.14,80.99,81.14,43500.0,68.2764,68.3859,68.2595,68.3859,43500.0
2014-07-31 12:50:00,81.16,81.19,81.12,81.18,28600.0,68.4028,68.4281,68.3691,68.4196,28600.0
2014-07-31 12:55:00,81.18,81.28,81.13,81.16,65800.0,68.4196,68.5039,68.3775,68.4028,65800.0
2014-07-31 13:00:00,81.17,81.41,81.12,81.41,36300.0,68.4112,68.6135,68.3691,68.6135,36300.0
2014-07-31 13:05:00,81.4,81.52,81.4,81.46,28500.0,68.6051,68.7062,68.6051,68.6556,28500.0
2014-07-31 13:10:00,81.45,81.52,81.45,81.5,29800.0,68.6472,68.7062,68.6472,68.6893,29800.0
2014-07-31 13:15:00,81.5,81.5,81.23,81.25,45900.0,68.6893,68.6893,68.4618,68.4786,45900.0
2014-07-31 13:20:00,81.26,81.27,81.1,81.16,24600.0,68.4871,68.4955,68.3522,68.4028,24600.0
2014-07-31 13:25:00,81.14,81.22,81.14,81.19,28000.0,68.3859,68.4534,68.3859,68.4281,28000.0
2014-07-31 13:30:00,81.2,81.29,81.2,81.29,42900.0,68.4365,68.5123,68.4365,68.5123,42900.0
2014-07-31 13:35:00,81.29,81.39,81.27,81.38,64600.0,68.5123,68.5966,68.4955,68.5882,64600.0
2014-07-31 13:40:00,81.35,81.45,81.35,81.35,24000.0,68.5629,68.6472,68.5629,68.5629,24000.0
2014-07-31 13:45:00,81.34,81.37,81.25,81.3,35200.0,68.5545,68.5798,68.4786,68.5208,35200.0
2014-07-31 13:50:00,81.31,81.32,81.24,81.29,19600.0,68.5292,68.5376,68.4702,68.5123,19600.0
2014-07-31 13:55:00,81.28,81.37,81.25,81.36,22300.0,68.5039,68.5798,68.4786,68.5713,22300.0
2014-07-31 14:00:00,81.36,81.44,81.36,81.43,16400.0,68.5713,68.6388,68.5713,68.6303,16400.0
2014-07-31 14:05:00,81.45,81.53,81.44,81.49,28700.0,68.6472,68.7146,68.6388,68.6809,28700.0
2014-07-31 14:10:00,81.49,81.54,81.45,81.45,22700.0,68.6809,68.7231,68.6472,68.6472,22700.0
2014-07-31 14:15:00,81.46,81.53,81.44,81.5,20600.0,68.6556,68.7146,68.6388,68.6893,20600.0
2014-07-31 14:20:00,81.51,81.59,81.48,81.51,19100.0,68.6978,68.7652,68.6725,68.6978,19100.0
2014-07-31 14:25:00,81.52,81.62,81.52,81.62,13000.0,68.7062,68.7905,68.7062,68.7905,13000.0
2014-07-31 14:30:00,81.59,81.59,81.51,81.56,19400.0,68.7652,68.7652,68.6978,68.7399,19400.0
2014-07-31 14:35:00,81.56,81.57,81.47,81.48,36500.0,68.7399,68.7483,68.6641,68.6725,36500.0
2014-07-31 14:40:00,81.48,81.49,81.3,81.31,24500.0,68.6725,68.6809,68.5208,68.5292,24500.0
2014-07-31 14:45:00,81.3,81.31,81.13,81.15,61700.0,68.5208,68.5292,68.3775,68.3944,61700.0
2014-07-31 14:50:00,81.17,81.29,81.14,81.14,26000.0,68.4112,68.5123,68.3859,68.3859,26000.0
2014-07-31 14:55:00,81.15,81.22,81.1,81.1,27700.0,68.3944,68.4534,68.3522,68.3522,27700.0
2014-07-31 15:00:00,81.09,81.26,81.05,81.23,27000.0,68.3438,68.4871,68.3101,68.4618,27000.0
2014-07-31 15:05:00,81.23,81.31,81.23,81.24,37700.0,68.4618,68.5292,68.4618,68.4702,37700.0
2014-07-31 15:10:00,81.24,81.25,81.14,81.14,35700.0,68.4702,68.4786,68.3859,68.3859,35700.0
2014-07-31 15:15:00,81.13,81.24,81.13,81.19,43100.0,68.3775,68.4702,68.3775,68.4281,43100.0
2014-07-31 15:20:00,81.2,81.22,81.1,81.16,48200.0,68.4365,68.4534,68.3522,68.4028,48200.0
2014-07-31 15:25:00,81.17,81.21,81.08,81.17,41500.0,68.4112,68.4449,68.3354,68.4112,41500.0
2014-07-31 15:30:00,81.14,81.16,81.04,81.11,56700.0,68.3859,68.4028,68.3016,68.3606,56700.0
2014-07-31 15:35:00,81.11,81.26,81.11,81.21,64100.0,68.3606,68.4871,68.3606,68.4449,64100.0
2014-07-31 15:40:00,81.21,81.26,81.15,81.16,74700.0,68.4449,68.4871,68.3944,68.4028,74700.0
2014-07-31 15:45:00,81.16,81.23,81.12,81.21,110300.0,68.4028,68.4618,68.3691,68.4449,110300.0
2014-07-31 15:50:00,81.2,81.2,81.09,81.15,110500.0,68.4365,68.4365,68.3438,68.3944,110500.0
2014-07-31 15:55:00,81.14,81.2,81.05,81.06,285300.0,68.3859,68.4365,68.3101,68.3185,285300.0
2014-08-01 09:30:00,81.14,81.72,81.01,81.69,96600.0,68.3859,68.8748,68.2764,68.8495,96600.0
2014-08-01 09:35:00,81.68,82.07,81.62,81.99,84100.0,68.841,69.1697,68.7905,69.1023,84100.0
2014-08-01 09:40:00,82.04,82.05,81.66,81.82,40300.0,69.1445,69.1529,68.8242,68.959,40300.0
2014-08-01 09:45:00,81.79,81.86,81.68,81.84,32400.0,68.9338,68.9928,68.841,68.9759,32400.0
2014-08-01 09:50:00,81.82,81.84,81.68,81.77,25500.0,68.959,68.9759,68.841,68.9169,25500.0
2014-08-01 09:55:00,81.75,81.78,81.6,81.61,27500.0,68.9,68.9253,68.7736,68.7821,27500.0
2014-08-01 10:00:00,81.65,81.83,81.54,81.77,46700.0,68.8158,68.9675,68.7231,68.9169,46700.0
2014-08-01 10:05:00,81.77,81.79,81.56,81.7,21300.0,68.9169,68.9338,68.7399,68.8579,21300.0
2014-08-01 10:10:00,81.69,81.76,81.51,81.51,29800.0,68.8495,68.9085,68.6978,68.6978,29800.0
2014-08-01 10:15:00,81.5,81.61,81.35,81.38,53100.0,68.6893,68.7821,68.5629,68.5882,53100.0
2014-08-01 10:20:00,81.38,81.45,81.24,81.43,50400.0,68.5882,68.6472,68.4702,68.6303,50400.0
2014-08-01 10:25:00,81.43,81.59,81.4,81.54,24100.0,68.6303,68.7652,68.6051,68.7231,24100.0
2014-08-01 10:30:00,81.53,81.54,81.46,81.54,35500.0,68.7146,68.7231,68.6556,68.7231,35500.0
2014-08-01 10:35:00,81.51,81.63,81.46,81.62,23700.0,68.6978,68.7989,68.6556,68.7905,23700.0
2014-08-01 10:40:00,81.62,81.67,81.53,81.59,23700.0,68.7905,68.8326,68.7146,68.7652,23700.0
2014-08-01 10:45:00,81.58,81.6,81.45,81.46,33000.0,68.7568,68.7736,68.6472,68.6556,33000.0
2014-08-01 10:50:00,81.46,81.49,81.39,81.48,36100.0,68.6556,68.6809,68.5966,68.6725,36100.0
2014-08-01 10:55:00,81.48,81.48,81.36,81.37,34700.0,68.6725,68.6725,68.5713,68.5798,34700.0
2014-08-01 11:00:00,81.37,81.43,81.26,81.26,39300.0,68.5798,68.6303,68.4871,68.4871,39300.0
2014-08-01 11:05:00,81.25,81.29,81.14,81.18,40800.0,68.4786,68.5123,68.3859,68.4196,40800.0
2014-08-01 11:10:00,81.17,81.2,81.01,81.03,70600.0,68.4112,68.4365,68.2764,68.2932,70600.0
2014-08-01 11:15:00,81.03,81.06,81.0,81.06,43700.0,68.2932,68.3185,68.2679,68.3185,43700.0
2014-08-01 11:20:00,81.06,81.06,80.97,80.98,59800.0,68.3185,68.3185,68.2426,68.2511,59800.0
2014-08-01 11:25:00,80.98,81.0,80.91,80.93,44700.0,68.2511,68.2679,68.1921,68.2089,44700.0
2014-08-01 11:30:00,80.93,81.05,80.93,80.94,29800.0,68.2089,68.3101,68.2089,68.2174,29800.0
2014-08-01 11:35:00,80.95,80.96,80.83,80.85,86700.0,68.2258,68.2342,68.1247,68.1415,86700.0
2014-08-01 11:40:00,80.86,80.95,80.83,80.86,24700.0,68.1499,68.2258,68.1247,68.1499,24700.0
2014-08-01 11:45:00,80.85,80.9,80.76,80.77,39100.0,68.1415,68.1837,68.0657,68.0741,39100.0
2014-08-01 11:50:00,80.77,80.77,80.61,80.63,42200.0,68.0741,68.0741,67.9392,67.9561,42200.0
2014-08-01 11:55:00,80.63,80.66,80.56,80.62,28800.0,67.9561,67.9814,67.8971,67.9477,28800.0
2014-08-01 12:00:00,80.63,80.67,80.6,80.65,24300.0,67.9561,67.9898,67.9308,67.9729,24300.0
2014-08-01 12:05:00,80.65,80.75,80.64,80.7,15100.0,67.9729,68.0572,67.9645,68.0151,15100.0
2014-08-01 12:10:00,80.7,80.73,80.63,80.66,15900.0,68.0151,68.0404,67.9561,67.9814,15900.0
2014-08-01 12:15:00,80.66,80.81,80.65,80.79,18200.0,67.9814,68.1078,67.9729,68.0909,18200.0
2014-08-01 12:20:00,80.79,80.93,80.79,80.92,25900.0,68.0909,68.2089,68.0909,68.2005,25900.0
2014-08-01 12:25:00,80.91,80.98,80.86,80.98,49000.0,68.1921,68.2511,68.1499,68.2511,49000.0
2014-08-01 12:30:00,80.98,81.0,80.95,80.96,17700.0,68.2511,68.2679,68.2258,68.2342,17700.0
2014-08-01 12:35:00,80.97,81.01,80.95,80.99,24000.0,68.2426,68.2764,68.2258,68.2595,24000.0
2014-08-01 12:40:00,80.99,81.06,80.99,81.01,22500.0,68.2595,68.3185,68.2595,68.2764,22500.0
2014-08-01 12:45:00,81.02,81.02,80.98,81.0,26900.0,68.2848,68.2848,68.2511,68.2679,26900.0
2014-08-01 12:50:00,81.01,81.09,80.99,81.09,29800.0,68.2764,68.3438,68.2595,68.3438,29800.0
2014-08-01 12:55:00,81.09,81.17,81.09,81.13,45400.0,68.3438,68.4112,68.3438,68.3775,45400.0
2014-08-01 13:00:00,81.13,81.2,81.11,81.16,33400.0,68.3775,68.4365,68.3606,68.4028,33400.0
2014-08-01 13:05:00,81.15,81.25,81.15,81.25,28800.0,68.3944,68.4786,68.3944,68.4786,28800.0
2014-08-01 13:10:00,81.24,81.36,81.24,81.35,36400.0,68.4702,68.5713,68.4702,68.5629,36400.0
2014-08-01 13:15:00,81.35,81.42,81.23,81.41,39500.0,68.5629,68.6219,68.4618,68.6135,39500.0
2014-08-01 13:20:00,81.42,81.51,81.38,81.46,44400.0,68.6219,68.6978,68.5882,68.6556,44400.0
2014-08-01 13:25:00,81.45,81.64,81.43,81.64,29600.0,68.6472,68.8073,68.6303,68.8073,29600.0
2014-08-01 13:30:00,81.65,81.66,81.51,81.51,64000.0,68.8158,68.8242,68.6978,68.6978,64000.0
2014-08-01 13:35:00,81.51,81.63,81.51,81.6,42400.0,68.6978,68.7989,68.6978,68.7736,42400.0
2014-08-01 13:40:00,81.62,81.66,81.59,81.66,26900.0,68.7905,68.8242,68.7652,68.8242,26900.0
2014-08-01 13:45:00,81.65,81.77,81.64,81.74,46600.0,68.8158,68.9169,68.8073,68.8916,46600.0
2014-08-01 13:50:00,81.75,81.8,81.7,81.8,64400.0,68.9,68.9422,68.8579,68.9422,64400.0
2014-08-01 13:55:00,81.79,81.84,81.71,81.77,132900.0,68.9338,68.9759,68.8663,68.9169,132900.0
2014-08-01 14:00:00,81.77,81.87,81.73,81.75,56400.0,68.9169,69.0012,68.8832,68.9,56400.0
2014-08-01 14:05:00,81.74,81.9,81.74,81.89,33000.0,68.8916,69.0265,68.8916,69.018,33000.0
2014-08-01 14:10:00,81.88,81.9,81.79,81.79,30800.0,69.0096,69.0265,68.9338,68.9338,30800.0
2014-08-01 14:15:00,81.8,81.88,81.78,81.88,33700.0,68.9422,69.0096,68.9253,69.0096,33700.0
2014-08-01 14:20:00,81.88,81.93,81.87,81.89,40600.0,69.0096,69.0518,69.0012,69.018,40600.0
2014-08-01 14:25:00,81.91,81.97,81.89,81.95,60200.0,69.0349,69.0855,69.018,69.0686,60200.0
2014-08-01 14:30:00,81.96,82.0,81.94,81.95,36500.0,69.077,69.1107,69.0602,69.0686,36500.0
2014-08-01 14:35:00,81.95,81.97,81.9,81.94,29800.0,69.0686,69.0855,69.0265,69.0602,29800.0
2014-08-01 14:40:00,81.95,81.95,81.81,81.87,31500.0,69.0686,69.0686,68.9506,69.0012,31500.0
2014-08-01 14:45:00,81.87,81.87,81.77,81.78,17400.0,69.0012,69.0012,68.9169,68.9253,17400.0
2014-08-01 14:50:00,81.75,81.79,81.67,81.68,23000.0,68.9,68.9338,68.8326,68.841,23000.0
2014-08-01 14:55:00,81.69,81.74,81.68,81.7,27800.0,68.8495,68.8916,68.841,68.8579,27800.0
2014-08-01 15:00:00,81.7,81.76,81.69,81.7,41200.0,68.8579,68.9085,68.8495,68.8579,41200.0
2014-08-01 15:05:00,81.7,81.79,81.69,81.72,33600.0,68.8579,68.9338,68.8495,68.8748,33600.0
2014-08-01 15:10:00,81.72,81.73,81.68,81.7,25400.0,68.8748,68.8832,68.841,68.8579,25400.0
2014-08-01 15:15:00,81.71,81.78,81.69,81.73,49900.0,68.8663,68.9253,68.8495,68.8832,49900.0
2014-08-01 15:20:00,81.75,81.78,81.7,81.7,44400.0,68.9,68.9253,68.8579,68.8579,44400.0
2014-08-01 15:25:00,81.7,81.73,81.61,81.63,37100.0,68.8579,68.8832,68.7821,68.7989,37100.0
2014-08-01 15:30:00,81.64,81.65,81.55,81.59,59400.0,68.8073,68.8158,68.7315,68.7652,59400.0
2014-08-01 15:35:00,81.59,81.64,81.58,81.59,52600.0,68.7652,68.8073,68.7568,68.7652,52600.0
2014-08-01 15:40:00,81.59,81.63,81.51,81.51,67200.0,68.7652,68.7989,68.6978,68.6978,67200.0
2014-08-01 15:45:00,81.51,81.54,81.5,81.52,104500.0,68.6978,68.7231,68.6893,68.7062,104500.0
2014-08-01 15:50:00,81.51,81.52,81.4,81.48,121200.0,68.6978,68.7062,68.6051,68.6725,121200.0
2014-08-01 15:55:00,81.49,81.53,81.3,81.48,352100.0,68.6809,68.7146,68.5208,68.6725,352100.0
2014-08-04 09:30:00,81.59,81.59,81.16,81.38,45500.0,68.7652,68.7652,68.4028,68.5882,45500.0
2014-08-04 09:35:00,81.41,81.59,81.3,81.52,21800.0,68.6135,68.7652,68.5208,68.7062,21800.0
2014-08-04 09:40:00,81.49,81.5,81.17,81.42,46000.0,68.6809,68.6893,68.4112,68.6219,46000.0
2014-08-04 09:45:00,81.42,81.46,81.18,81.21,84200.0,68.6219,68.6556,68.4196,68.4449,84200.0
2014-08-04 09:50:00,81.23,81.51,81.2,81.48,49700.0,68.4618,68.6978,68.4365,68.6725,49700.0
2014-08-04 09:55:00,81.5,81.54,81.41,81.53,41500.0,68.6893,68.7231,68.6135,68.7146,41500.0
2014-08-04 10:00:00,81.53,81.57,81.44,81.46,29100.0,68.7146,68.7483,68.6388,68.6556,29100.0
2014-08-04 10:05:00,81.49,81.59,81.45,81.53,19400.0,68.6809,68.7652,68.6472,68.7146,19400.0
2014-08-04 10:10:00,81.53,81.55,81.4,81.52,32000.0,68.7146,68.7315,68.6051,68.7062,32000.0
2014-08-04 10:15:00,81.52,81.52,81.41,81.49,15200.0,68.7062,68.7062,68.6135,68.6809,15200.0
2014-08-04 10:20:00,81.48,81.62,81.46,81.61,12600.0,68.6725,68.7905,68.6556,68.7821,12600.0
2014-08-04 10:25:00,81.6,81.7,81.58,81.66,13000.0,68.7736,68.8579,68.7568,68.8242,13000.0
2014-08-04 10:30:00,81.65,81.74,81.58,81.58,14400.0,68.8158,68.8916,68.7568,68.7568,14400.0
2014-08-04 10:35:00,81.59,81.64,81.55,81.63,35700.0,68.7652,68.8073,68.7315,68.7989,35700.0
2014-08-04 10:40:00,81.6,81.65,81.58,81.61,64800.0,68.7736,68.8158,68.7568,68.7821,64800.0
2014-08-04 10:45:00,81.61,81.69,81.52,81.65,56900.0,68.7821,68.8495,68.7062,68.8158,56900.0
2014-08-04 10:50:00,81.64,81.71,81.57,81.65,20200.0,68.8073,68.8663,68.7483,68.8158,20200.0
2014-08-04 10:55:00,81.65,81.65,81.44,81.5,19900.0,68.8158,68.8158,68.6388,68.6893,19900.0
2014-08-04 11:00:00,81.49,81.53,81.44,81.49,14400.0,68.6809,68.7146,68.6388,68.6809,14400.0
2014-08-04 11:05:00,81.47,81.62,81.47,81.61,18200.0,68.6641,68.7905,68.6641,68.7821,18200.0
2014-08-04 11:10:00,81.61,81.74,81.6,81.7,27000.0,68.7821,68.8916,68.7736,68.8579,27000.0
2014-08-04 11:15:00,81.69,81.74,81.63,81.69,21500.0,68.8495,68.8916,68.7989,68.8495,21500.0
2014-08-04 11:20:00,81.7,81.76,81.68,81.73,53100.0,68.8579,68.9085,68.841,68.8832,53100.0
2014-08-04 11:25:00,81.73,81.82,81.72,81.79,31000.0,68.8832,68.959,68.8748,68.9338,31000.0
2014-08-04 11:30:00,81.8,81.82,81.72,81.8,46200.0,68.9422,68.959,68.8748,68.9422,46200.0
2014-08-04 11:35:00,81.8,81.81,81.77,81.78,38400.0,68.9422,68.9506,68.9169,68.9253,38400.0
2014-08-04 11:40:00,81.78,81.8,81.74,81.76,35100.0,68.9253,68.9422,68.8916,68.9085,35100.0
2014-08-04 11:45:00,81.74,81.82,81.72,81.81,36100.0,68.8916,68.959,68.8748,68.9506,36100.0
2014-08-04 11:50:00,81.8,81.8,81.73,81.78,16000.0,68.9422,68.9422,68.8832,68.9253,16000.0
2014-08-04 11:55:00,81.77,81.86,81.77,81.84,12100.0,68.9169,68.9928,68.9169,68.9759,12100.0
2014-08-04 12:00:00,81.84,81.94,81.81,81.92,26300.0,68.9759,69.0602,68.9506,69.0433,26300.0
2014-08-04 12:05:00,81.92,81.95,81.9,81.91,19400.0,69.0433,69.0686,69.0265,69.0349,19400.0
2014-08-04 12:10:00,81.91,82.0,81.9,81.97,29300.0,69.0349,69.1107,69.0265,69.0855,29300.0
2014-08-04 12:15:00,81.98,82.02,81.94,82.02,19700.0,69.0939,69.1276,69.0602,69.1276,19700.0
2014-08-04 12:20:00,82.02,82.18,82.0,82.17,24200.0,69.1276,69.2625,69.1107,69.254,24200.0
2014-08-04 12:25:00,82.17,82.18,82.09,82.09,17400.0,69.254,69.2625,69.1866,69.1866,17400.0
2014-08-04 12:30:00,82.07,82.11,82.0,82.11,13200.0,69.1697,69.2035,69.1107,69.2035,13200.0
2014-08-04 12:35:00,82.1,82.11,82.02,82.04,18100.0,69.195,69.2035,69.1276,69.1445,18100.0
2014-08-04 12:40:00,82.02,82.14,82.01,82.12,14700.0,69.1276,69.2287,69.1192,69.2119,14700.0
2014-08-04 12:45:00,82.13,82.13,82.02,82.02,14400.0,69.2203,69.2203,69.1276,69.1276,14400.0
2014-08-04 12:50:00,82.03,82.14,82.03,82.14,14700.0,69.136,69.2287,69.136,69.2287,14700.0
2014-08-04 12:55:00,82.13,82.14,82.02,82.05,10000.0,69.2203,69.2287,69.1276,69.1529,10000.0
2014-08-04 13:00:00,82.06,82.14,82.06,82.12,18100.0,69.1613,69.2287,69.1613,69.2119,18100.0
2014-08-04 13:05:00,82.12,82.13,82.07,82.07,15500.0,69.2119,69.2203,69.1697,69.1697,15500.0
2014-08-04 13:10:00,82.05,82.07,82.01,82.04,23200.0,69.1529,69.1697,69.1192,69.1445,23200.0
2014-08-04 13:15:00,82.03,82.04,81.99,82.04,11100.0,69.136,69.1445,69.1023,69.1445,11100.0
2014-08-04 13:20:00,82.05,82.07,82.0,82.03,20000.0,69.1529,69.1697,69.1107,69.136,20000.0
2014-08-04 13:25:00,82.04,82.07,82.03,82.03,12100.0,69.1445,69.1697,69.136,69.136,12100.0
2014-08-04 13:30:00,82.03,82.03,81.96,81.97,24300.0,69.136,69.136,69.077,69.0855,24300.0
2014-08-04 13:35:00,81.97,81.98,81.91,81.94,12500.0,69.0855,69.0939,69.0349,69.0602,12500.0
2014-08-04 13:40:00,81.93,81.95,81.92,81.95,16400.0,69.0518,69.0686,69.0433,69.0686,16400.0
2014-08-04 13:45:00,81.95,82.03,81.92,81.98,14300.0,69.0686,69.136,69.0433,69.0939,14300.0
2014-08-04 13:50:00,81.98,82.03,81.97,81.99,27600.0,69.0939,69.136,69.0855,69.1023,27600.0
2014-08-04 13:55:00,82.0,82.08,81.97,82.06,19100.0,69.1107,69.1782,69.0855,69.1613,19100.0
2014-08-04 14:00:00,82.08,82.12,82.07,82.11,19600.0,69.1782,69.2119,69.1697,69.2035,19600.0
2014-08-04 14:05:00,82.11,82.13,82.05,82.12,15700.0,69.2035,69.2203,69.1529,69.2119,15700.0
2014-08-04 14:10:00,82.13,82.24,82.13,82.22,23000.0,69.2203,69.313,69.2203,69.2962,23000.0
2014-08-04 14:15:00,82.23,82.24,82.2,82.21,15200.0,69.3046,69.313,69.2793,69.2877,15200.0
2014-08-04 14:20:00,82.2,82.21,82.15,82.15,12600.0,69.2793,69.2877,69.2372,69.2372,12600.0
2014-08-04 14:25:00,82.16,82.16,82.08,82.09,11700.0,69.2456,69.2456,69.1782,69.1866,11700.0
2014-08-04 14:30:00,82.09,82.18,82.08,82.18,21600.0,69.1866,69.2625,69.1782,69.2625,21600.0
2014-08-04 14:35:00,82.18,82.3,82.18,82.26,12600.0,69.2625,69.3636,69.2625,69.3299,12600.0
2014-08-04 14:40:00,82.26,82.31,82.24,82.31,23400.0,69.3299,69.372,69.313,69.372,23400.0
2014-08-04 14:45:00,82.31,82.39,82.3,82.38,19200.0,69.372,69.4394,69.3636,69.431,19200.0
2014-08-04 14:50:00,82.39,82.46,82.38,82.43,36100.0,69.4394,69.4984,69.431,69.4732,36100.0
2014-08-04 14:55:00,82.43,82.49,82.43,82.45,34000.0,69.4732,69.5237,69.4732,69.49,34000.0
2014-08-04 15:00:00,82.46,82.46,82.35,82.38,21400.0,69.4984,69.4984,69.4057,69.431,21400.0
2014-08-04 15:05:00,82.38,82.38,82.32,82.34,22400.0,69.431,69.431,69.3804,69.3973,22400.0
2014-08-04 15:10:00,82.34,82.39,82.31,82.35,19300.0,69.3973,69.4394,69.372,69.4057,19300.0
2014-08-04 15:15:00,82.36,82.43,82.36,82.42,23100.0,69.4142,69.4732,69.4142,69.4647,23100.0
2014-08-04 15:20:00,82.42,82.43,82.36,82.36,33800.0,69.4647,69.4732,69.4142,69.4142,33800.0
2014-08-04 15:25:00,82.35,82.42,82.35,82.42,31500.0,69.4057,69.4647,69.4057,69.4647,31500.0
2014-08-04 15:30:00,82.42,82.46,82.39,82.43,41500.0,69.4647,69.4984,69.4394,69.4732,41500.0
2014-08-04 15:35:00,82.42,82.49,82.41,82.47,45600.0,69.4647,69.5237,69.4563,69.5069,45600.0
2014-08-04 15:40:00,82.47,82.53,82.43,82.43,55100.0,69.5069,69.5574,69.4732,69.4732,55100.0
2014-08-04 15:45:00,82.42,82.43,82.38,82.41,63700.0,69.4647,69.4732,69.431,69.4563,63700.0
2014-08-04 15:50:00,82.4,82.42,82.34,82.34,80300.0,69.4479,69.4647,69.3973,69.3973,80300.0
2014-08-04 15:55:00,82.34,82.35,82.26,82.27,234000.0,69.3973,69.4057,69.3299,69.3383,234000.0
2014-08-05 09:30:00,81.83,82.51,81.79,82.48,53000.0,68.9675,69.5406,68.9338,69.5153,53000.0
2014-08-05 09:35:00,82.41,82.53,82.26,82.26,31000.0,69.4563,69.5574,69.3299,69.3299,31000.0
2014-08-05 09:40:00,82.26,82.26,82.1,82.14,33500.0,69.3299,69.3299,69.195,69.2287,33500.0
2014-08-05 09:45:00,82.14,82.14,81.78,81.83,42000.0,69.2287,69.2287,68.9253,68.9675,42000.0
2014-08-05 09:50:00,81.83,82.0,81.7,81.97,41700.0,68.9675,69.1107,68.8579,69.0855,41700.0
2014-08-05 09:55:00,81.99,82.0,81.81,82.0,24000.0,69.1023,69.1107,68.9506,69.1107,24000.0
2014-08-05 10:00:00,82.03,82.03,81.73,81.77,33400.0,69.136,69.136,68.8832,68.9169,33400.0
2014-08-05 10:05:00,81.76,81.83,81.69,81.79,24500.0,68.9085,68.9675,68.8495,68.9338,24500.0
2014-08-05 10:10:00,81.8,81.89,81.68,81.76,29900.0,68.9422,69.018,68.841,68.9085,29900.0
2014-08-05 10:15:00,81.75,81.75,81.58,81.61,27800.0,68.9,68.9,68.7568,68.7821,27800.0
2014-08-05 10:20:00,81.61,81.76,81.6,81.73,39900.0,68.7821,68.9085,68.7736,68.8832,39900.0
2014-08-05 10:25:00,81.74,81.8,81.68,81.77,26800.0,68.8916,68.9422,68.841,68.9169,26800.0
2014-08-05 10:30:00,81.78,81.87,81.67,81.77,26500.0,68.9253,69.0012,68.8326,68.9169,26500.0
2014-08-05 10:35:00,81.76,81.86,81.75,81.8,32500.0,68.9085,68.9928,68.9,68.9422,32500.0
2014-08-05 10:40:00,81.82,81.82,81.65,81.7,38500.0,68.959,68.959,68.8158,68.8579,38500.0
2014-08-05 10:45:00,81.69,81.7,81.59,81.59,42900.0,68.8495,68.8579,68.7652,68.7652,42900.0
2014-08-05 10:50:00,81.59,81.6,81.48,81.49,55100.0,68.7652,68.7736,68.6725,68.6809,55100.0
2014-08-05 10:55:00,81.49,81.5,81.26,81.33,72200.0,68.6809,68.6893,68.4871,68.5461,72200.0
2014-08-05 11:00:00,81.33,81.4,81.27,81.34,56500.0,68.5461,68.6051,68.4955,68.5545,56500.0
2014-08-05 11:05:00,81.33,81.44,81.32,81.44,31600.0,68.5461,68.6388,68.5376,68.6388,31600.0
2014-08-05 11:10:00,81.44,81.52,81.39,81.49,23700.0,68.6388,68.7062,68.5966,68.6809,23700.0
2014-08-05 11:15:00,81.5,81.52,81.47,81.48,34900.0,68.6893,68.7062,68.6641,68.6725,34900.0
2014-08-05 11:20:00,81.48,81.5,81.4,81.4,43400.0,68.6725,68.6893,68.6051,68.6051,43400.0
2014-08-05 11:25:00,81.4,81.42,81.36,81.41,21500.0,68.6051,68.6219,68.5713,68.6135,21500.0
2014-08-05 11:30:00,81.42,81.44,81.39,81.41,39000.0,68.6219,68.6388,68.5966,68.6135,39000.0
2014-08-05 11:35:00,81.4,81.41,81.31,81.34,24800.0,68.6051,68.6135,68.5292,68.5545,24800.0
2014-08-05 11:40:00,81.34,81.4,81.3,81.37,19000.0,68.5545,68.6051,68.5208,68.5798,19000.0
2014-08-05 11:45:00,81.36,81.41,81.27,81.3,27300.0,68.5713,68.6135,68.4955,68.5208,27300.0
2014-08-05 11:50:00,81.29,81.37,81.27,81.29,21800.0,68.5123,68.5798,68.4955,68.5123,21800.0
2014-08-05 11:55:00,81.29,81.41,81.28,81.41,35700.0,68.5123,68.6135,68.5039,68.6135,35700.0
2014-08-05 12:00:00,81.41,81.45,81.39,81.42,28400.0,68.6135,68.6472,68.5966,68.6219,28400.0
2014-08-05 12:05:00,81.4,81.4,81.25,81.26,32600.0,68.6051,68.6051,68.4786,68.4871,32600.0
2014-08-05 12:10:00,81.25,81.29,81.23,81.26,32500.0,68.4786,68.5123,68.4618,68.4871,32500.0
2014-08-05 12:15:00,81.27,81.28,81.22,81.22,26500.0,68.4955,68.5039,68.4534,68.4534,26500.0
2014-08-05 12:20:00,81.22,81.22,81.05,81.05,38900.0,68.4534,68.4534,68.3101,68.3101,38900.0
2014-08-05 12:25:00,81.07,81.12,81.02,81.03,35700.0,68.3269,68.3691,68.2848,68.2932,35700.0
2014-08-05 12:30:00,81.02,81.19,81.0,81.17,26900.0,68.2848,68.4281,68.2679,68.4112,26900.0
2014-08-05 12:35:00,81.17,81.17,81.0,81.06,51600.0,68.4112,68.4112,68.2679,68.3185,51600.0
2014-08-05 12:40:00,81.06,81.15,81.05,81.15,25800.0,68.3185,68.3944,68.3101,68.3944,25800.0
2014-08-05 12:45:00,81.15,81.26,81.14,81.15,42900.0,68.3944,68.4871,68.3859,68.3944,42900.0
2014-08-05 12:50:00,81.15,81.19,81.13,81.19,22400.0,68.3944,68.4281,68.3775,68.4281,22400.0
2014-08-05 12:55:00,81.21,81.29,81.2,81.26,20900.0,68.4449,68.5123,68.4365,68.4871,20900.0
2014-08-05 13:00:00,81.27,81.32,81.23,81.26,44400.0,68.4955,68.5376,68.4618,68.4871,44400.0
2014-08-05 13:05:00,81.26,81.36,81.26,81.34,24400.0,68.4871,68.5713,68.4871,68.5545,24400.0
2014-08-05 13:10:00,81.34,81.35,81.28,81.31,30100.0,68.5545,68.5629,68.5039,68.5292,30100.0
2014-08-05 13:15:00,81.31,81.42,81.28,81.4,30700.0,68.5292,68.6219,68.5039,68.6051,30700.0
2014-08-05 13:20:00,81.41,81.43,81.37,81.38,19500.0,68.6135,68.6303,68.5798,68.5882,19500.0
2014-08-05 13:25:00,81.37,81.39,81.3,81.38,29200.0,68.5798,68.5966,68.5208,68.5882,29200.0
2014-08-05 13:30:00,81.38,81.4,81.3,81.31,28500.0,68.5882,68.6051,68.5208,68.5292,28500.0
2014-08-05 13:35:00,81.31,81.32,81.0,81.0,70800.0,68.5292,68.5376,68.2679,68.2679,70800.0
2014-08-05 13:40:00,81.0,81.08,80.8,80.85,137000.0,68.2679,68.3354,68.0994,68.1415,137000.0
2014-08-05 13:45:00,80.83,80.98,80.83,80.86,49200.0,68.1247,68.2511,68.1247,68.1499,49200.0
2014-08-05 13:50:00,80.87,80.9,80.8,80.84,36000.0,68.1584,68.1837,68.0994,68.1331,36000.0
2014-08-05 13:55:00,80.85,80.92,80.76,80.76,43300.0,68.1415,68.2005,68.0657,68.0657,43300.0
2014-08-05 14:00:00,80.77,80.82,80.7,80.76,33600.0,68.0741,68.1162,68.0151,68.0657,33600.0
2014-08-05 14:05:00,80.78,80.78,80.57,80.6,91300.0,68.0825,68.0825,67.9055,67.9308,91300.0
2014-08-05 14:10:00,80.62,80.78,80.62,80.78,33100.0,67.9477,68.0825,67.9477,68.0825,33100.0
2014-08-05 14:15:00,80.79,80.82,80.65,80.73,32700.0,68.0909,68.1162,67.9729,68.0404,32700.0
2014-08-05 14:20:00,80.74,80.84,80.72,80.77,26800.0,68.0488,68.1331,68.0319,68.0741,26800.0
2014-08-05 14:25:00,80.74,80.82,80.68,80.8,35500.0,68.0488,68.1162,67.9982,68.0994,35500.0
2014-08-05 14:30:00,80.79,80.91,80.79,80.86,40500.0,68.0909,68.1921,68.0909,68.1499,40500.0
2014-08-05 14:35:00,80.85,80.91,80.83,80.86,37300.0,68.1415,68.1921,68.1247,68.1499,37300.0
2014-08-05 14:40:00,80.86,80.93,80.84,80.9,37300.0,68.1499,68.2089,68.1331,68.1837,37300.0
2014-08-05 14:45:00,80.89,80.99,80.89,80.94,39800.0,68.1752,68.2595,68.1752,68.2174,39800.0
2014-08-05 14:50:00,80.96,80.96,80.84,80.9,73300.0,68.2342,68.2342,68.1331,68.1837,73300.0
2014-08-05 14:55:00,80.9,80.98,80.87,80.95,68600.0,68.1837,68.2511,68.1584,68.2258,68600.0
2014-08-05 15:00:00,80.95,81.0,80.88,80.89,68900.0,68.2258,68.2679,68.1668,68.1752,68900.0
2014-08-05 15:05:00,80.88,80.96,80.79,80.79,59700.0,68.1668,68.2342,68.0909,68.0909,59700.0
2014-08-05 15:10:00,80.79,80.85,80.69,80.79,54800.0,68.0909,68.1415,68.0067,68.0909,54800.0
2014-08-05 15:15:00,80.78,80.89,80.77,80.86,68200.0,68.0825,68.1752,68.0741,68.1499,68200.0
2014-08-05 15:20:00,80.85,80.9,80.8,80.87,48900.0,68.1415,68.1837,68.0994,68.1584,48900.0
2014-08-05 15:25:00,80.87,80.91,80.81,80.81,49400.0,68.1584,68.1921,68.1078,68.1078,49400.0
2014-08-05 15:30:00,80.82,80.97,80.82,80.93,56600.0,68.1162,68.2426,68.1162,68.2089,56600.0
2014-08-05 15:35:00,80.93,81.09,80.93,81.0,83800.0,68.2089,68.3438,68.2089,68.2679,83800.0
2014-08-05 15:40:00,81.0,81.08,80.98,81.04,76300.0,68.2679,68.3354,68.2511,68.3016,76300.0
2014-08-05 15:45:00,81.05,81.08,80.98,81.03,88900.0,68.3101,68.3354,68.2511,68.2932,88900.0
2014-08-05 15:50:00,81.02,81.03,80.97,81.0,95300.0,68.2848,68.2932,68.2426,68.2679,95300.0
2014-08-05 15:55:00,81.01,81.14,80.98,80.98,180000.0,68.2764,68.3859,68.2511,68.2511,180000.0
2014-08-06 09:30:00,80.95,81.27,80.74,80.88,60300.0,68.2258,68.4955,68.0488,68.1668,60300.0
2014-08-06 09:35:00,80.87,81.2,80.87,80.93,24300.0,68.1584,68.4365,68.1584,68.2089,24300.0
2014-08-06 09:40:00,80.97,81.45,80.94,81.37,69500.0,68.2426,68.6472,68.2174,68.5798,69500.0
2014-08-06 09:45:00,81.36,81.7,81.27,81.56,60900.0,68.5713,68.8579,68.4955,68.7399,60900.0
2014-08-06 09:50:00,81.54,81.54,81.29,81.35,24900.0,68.7231,68.7231,68.5123,68.5629,24900.0
2014-08-06 09:55:00,81.36,81.41,81.2,81.2,33700.0,68.5713,68.6135,68.4365,68.4365,33700.0
2014-08-06 10:00:00,81.2,81.42,81.18,81.42,16700.0,68.4365,68.6219,68.4196,68.6219,16700.0
2014-08-06 10:05:00,81.4,81.59,81.39,81.42,16200.0,68.6051,68.7652,68.5966,68.6219,16200.0
2014-08-06 10:10:00,81.42,81.42,81.24,81.29,33700.0,68.6219,68.6219,68.4702,68.5123,33700.0
2014-08-06 10:15:00,81.29,81.38,81.22,81.37,22300.0,68.5123,68.5882,68.4534,68.5798,22300.0
2014-08-06 10:20:00,81.37,81.44,81.29,81.44,16500.0,68.5798,68.6388,68.5123,68.6388,16500.0
2014-08-06 10:25:00,81.45,81.54,81.42,81.5,22500.0,68.6472,68.7231,68.6219,68.6893,22500.0
2014-08-06 10:30:00,81.52,81.57,81.32,81.34,38300.0,68.7062,68.7483,68.5376,68.5545,38300.0
2014-08-06 10:35:00,81.34,81.4,81.33,81.4,19200.0,68.5545,68.6051,68.5461,68.6051,19200.0
2014-08-06 10:40:00,81.41,81.48,81.35,81.44,27400.0,68.6135,68.6725,68.5629,68.6388,27400.0
2014-08-06 10:45:00,81.41,81.48,81.4,81.48,15900.0,68.6135,68.6725,68.6051,68.6725,15900.0
2014-08-06 10:50:00,81.47,81.59,81.47,81.55,28500.0,68.6641,68.7652,68.6641,68.7315,28500.0
2014-08-06 10:55:00,81.54,81.72,81.51,81.72,20200.0,68.7231,68.8748,68.6978,68.8748,20200.0
2014-08-06 11:00:00,81.7,81.71,81.65,81.67,19000.0,68.8579,68.8663,68.8158,68.8326,19000.0
2014-08-06 11:05:00,81.67,81.75,81.65,81.65,20000.0,68.8326,68.9,68.8158,68.8158,20000.0
2014-08-06 11:10:00,81.67,81.67,81.54,81.54,58900.0,68.8326,68.8326,68.7231,68.7231,58900.0
2014-08-06 11:15:00,81.56,81.59,81.5,81.55,10900.0,68.7399,68.7652,68.6893,68.7315,10900.0
2014-08-06 11:20:00,81.55,81.55,81.46,81.51,22100.0,68.7315,68.7315,68.6556,68.6978,22100.0
2014-08-06 11:25:00,81.49,81.53,81.43,81.45,39500.0,68.6809,68.7146,68.6303,68.6472,39500.0
2014-08-06 11:30:00,81.45,81.52,81.43,81.52,31100.0,68.6472,68.7062,68.6303,68.7062,31100.0
2014-08-06 11:35:00,81.5,81.57,81.49,81.54,11100.0,68.6893,68.7483,68.6809,68.7231,11100.0
2014-08-06 11:40:00,81.54,81.77,81.54,81.77,13100.0,68.7231,68.9169,68.7231,68.9169,13100.0
2014-08-06 11:45:00,81.76,81.84,81.67,81.72,35600.0,68.9085,68.9759,68.8326,68.8748,35600.0
2014-08-06 11:50:00,81.72,81.76,81.66,81.67,12200.0,68.8748,68.9085,68.8242,68.8326,12200.0
2014-08-06 11:55:00,81.67,81.72,81.62,81.71,24100.0,68.8326,68.8748,68.7905,68.8663,24100.0
2014-08-06 12:00:00,81.71,81.83,81.71,81.82,27000.0,68.8663,68.9675,68.8663,68.959,27000.0
2014-08-06 12:05:00,81.84,81.86,81.77,81.77,12300.0,68.9759,68.9928,68.9169,68.9169,12300.0
2014-08-06 12:10:00,81.76,81.82,81.73,81.82,13400.0,68.9085,68.959,68.8832,68.959,13400.0
2014-08-06 12:15:00,81.83,81.86,81.7,81.83,68700.0,68.9675,68.9928,68.8579,68.9675,68700.0
2014-08-06 12:20:00,81.8,82.07,81.8,82.07,164700.0,68.9422,69.1697,68.9422,69.1697,164700.0
2014-08-06 12:25:00,82.07,82.12,81.94,81.97,121400.0,69.1697,69.2119,69.0602,69.0855,121400.0
2014-08-06 12:30:00,81.97,82.04,81.93,82.01,36400.0,69.0855,69.1445,69.0518,69.1192,36400.0
2014-08-06 12:35:00,82.0,82.03,81.91,81.99,28800.0,69.1107,69.136,69.0349,69.1023,28800.0
2014-08-06 12:40:00,81.98,82.0,81.9,81.94,13100.0,69.0939,69.1107,69.0265,69.0602,13100.0
2014-08-06 12:45:00,81.95,81.95,81.89,81.92,10800.0,69.0686,69.0686,69.018,69.0433,10800.0
2014-08-06 12:50:00,81.91,81.96,81.9,81.93,12000.0,69.0349,69.077,69.0265,69.0518,12000.0
2014-08-06 12:55:00,81.92,81.93,81.81,81.87,17800.0,69.0433,69.0518,68.9506,69.0012,17800.0
2014-08-06 13:00:00,81.86,81.86,81.7,81.72,20800.0,68.9928,68.9928,68.8579,68.8748,20800.0
2014-08-06 13:05:00,81.71,81.71,81.65,81.67,12100.0,68.8663,68.8663,68.8158,68.8326,12100.0
2014-08-06 13:10:00,81.69,81.7,81.55,81.55,14500.0,68.8495,68.8579,68.7315,68.7315,14500.0
2014-08-06 13:15:00,81.56,81.6,81.55,81.55,28300.0,68.7399,68.7736,68.7315,68.7315,28300.0
2014-08-06 13:20:00,81.54,81.54,81.47,81.47,16200.0,68.7231,68.7231,68.6641,68.6641,16200.0
2014-08-06 13:25:00,81.48,81.48,81.4,81.42,11600.0,68.6725,68.6725,68.6051,68.6219,11600.0
2014-08-06 13:30:00,81.42,81.48,81.4,81.47,6900.0,68.6219,68.6725,68.6051,68.6641,6900.0
2014-08-06 13:35:00,81.49,81.53,81.47,81.53,9800.0,68.6809,68.7146,68.6641,68.7146,9800.0
2014-08-06 13:40:00,81.53,81.58,81.51,81.53,11300.0,68.7146,68.7568,68.6978,68.7146,11300.0
2014-08-06 13:45:00,81.55,81.56,81.44,81.47,17000.0,68.7315,68.7399,68.6388,68.6641,17000.0
2014-08-06 13:50:00,81.47,81.48,81.37,81.37,18100.0,68.6641,68.6725,68.5798,68.5798,18100.0
2014-08-06 13:55:00,81.37,81.44,81.37,81.4,14700.0,68.5798,68.6388,68.5798,68.6051,14700.0
2014-08-06 14:00:00,81.39,81.4,81.34,81.38,17000.0,68.5966,68.6051,68.5545,68.5882,17000.0
2014-08-06 14:05:00,81.38,81.4,81.35,81.39,12500.0,68.5882,68.6051,68.5629,68.5966,12500.0
2014-08-06 14:10:00,81.38,81.44,81.37,81.44,14900.0,68.5882,68.6388,68.5798,68.6388,14900.0
2014-08-06 14:15:00,81.44,81.45,81.39,81.39,9800.0,68.6388,68.6472,68.5966,68.5966,9800.0
2014-08-06 14:20:00,81.4,81.4,81.35,81.39,13400.0,68.6051,68.6051,68.5629,68.5966,13400.0
2014-08-06 14:25:00,81.39,81.48,81.34,81.48,15000.0,68.5966,68.6725,68.5545,68.6725,15000.0
2014-08-06 14:30:00,81.48,81.5,81.37,81.37,14900.0,68.6725,68.6893,68.5798,68.5798,14900.0
2014-08-06 14:35:00,81.39,81.48,81.36,81.47,15600.0,68.5966,68.6725,68.5713,68.6641,15600.0
2014-08-06 14:40:00,81.47,81.53,81.43,81.53,19100.0,68.6641,68.7146,68.6303,68.7146,19100.0
2014-08-06 14:45:00,81.52,81.54,81.5,81.53,13900.0,68.7062,68.7231,68.6893,68.7146,13900.0
2014-08-06 14:50:00,81.54,81.59,81.53,81.58,22500.0,68.7231,68.7652,68.7146,68.7568,22500.0
2014-08-06 14:55:00,81.57,81.63,81.57,81.62,66000.0,68.7483,68.7989,68.7483,68.7905,66000.0
2014-08-06 15:00:00,81.61,81.83,81.6,81.79,62800.0,68.7821,68.9675,68.7736,68.9338,62800.0
2014-08-06 15:05:00,81.79,81.81,81.7,81.72,31600.0,68.9338,68.9506,68.8579,68.8748,31600.0
2014-08-06 15:10:00,81.72,81.72,81.64,81.64,35000.0,68.8748,68.8748,68.8073,68.8073,35000.0
2014-08-06 15:15:00,81.64,81.7,81.6,81.7,39600.0,68.8073,68.8579,68.7736,68.8579,39600.0
2014-08-06 15:20:00,81.7,81.7,81.62,81.66,19600.0,68.8579,68.8579,68.7905,68.8242,19600.0
2014-08-06 15:25:00,81.65,81.7,81.63,81.64,30400.0,68.8158,68.8579,68.7989,68.8073,30400.0
2014-08-06 15:30:00,81.64,81.69,81.59,81.59,51700.0,68.8073,68.8495,68.7652,68.7652,51700.0
2014-08-06 15:35:00,81.58,81.67,81.58,81.65,20700.0,68.7568,68.8326,68.7568,68.8158,20700.0
2014-08-06 15:40:00,81.64,81.66,81.6,81.64,31400.0,68.8073,68.8242,68.7736,68.8073,31400.0
2014-08-06 15:45:00,81.63,81.64,81.5,81.51,44200.0,68.7989,68.8073,68.6893,68.6978,44200.0
2014-08-06 15:50:00,81.51,81.63,81.51,81.54,68100.0,68.6978,68.7989,68.6978,68.7231,68100.0
2014-08-06 15:55:00,81.52,81.59,81.47,81.5,143600.0,68.7062,68.7652,68.6641,68.6893,143600.0
2014-08-07 09:30:00,81.0,81.09,80.57,80.96,130500.0,68.2679,68.3438,67.9055,68.2342,130500.0
2014-08-07 09:35:00,81.0,81.0,80.7,80.96,109000.0,68.2679,68.2679,68.0151,68.2342,109000.0
2014-08-07 09:40:00,80.99,81.0,80.7,80.7,58700.0,68.2595,68.2679,68.0151,68.0151,58700.0
2014-08-07 09:45:00,80.73,80.86,80.66,80.69,39800.0,68.0404,68.1499,67.9814,68.0067,39800.0
2014-08-07 09:50:00,80.7,80.78,80.6,80.6,75600.0,68.0151,68.0825,67.9308,67.9308,75600.0
2014-08-07 09:55:00,80.61,80.67,80.45,80.5,81700.0,67.9392,67.9898,67.8044,67.8465,81700.0
2014-08-07 10:00:00,80.48,80.54,80.38,80.48,87900.0,67.8297,67.8802,67.7454,67.8297,87900.0
2014-08-07 10:05:00,80.46,80.55,80.41,80.42,67600.0,67.8128,67.8887,67.7707,67.7791,67600.0
2014-08-07 10:10:00,80.42,80.44,80.26,80.34,69200.0,67.7791,67.796,67.6443,67.7117,69200.0
2014-08-07 10:15:00,80.37,80.49,80.32,80.48,52100.0,67.737,67.8381,67.6948,67.8297,52100.0
2014-08-07 10:20:00,80.47,80.5,80.3,80.34,91300.0,67.8212,67.8465,67.678,67.7117,91300.0
2014-08-07 10:25:00,80.33,80.5,80.33,80.4,51900.0,67.7032,67.8465,67.7032,67.7622,51900.0
2014-08-07 10:30:00,80.42,80.45,80.3,80.34,25700.0,67.7791,67.8044,67.678,67.7117,25700.0
2014-08-07 10:35:00,80.35,80.42,80.29,80.29,18600.0,67.7201,67.7791,67.6695,67.6695,18600.0
2014-08-07 10:40:00,80.28,80.33,80.1,80.15,33000.0,67.6611,67.7032,67.5094,67.5515,33000.0
2014-08-07 10:45:00,80.14,80.19,79.89,79.98,85300.0,67.5431,67.5853,67.3324,67.4083,85300.0
2014-08-07 10:50:00,79.97,80.01,79.85,80.0,36800.0,67.3998,67.4335,67.2987,67.4251,36800.0
2014-08-07 10:55:00,80.0,80.01,79.92,79.94,34400.0,67.4251,67.4335,67.3577,67.3746,34400.0
2014-08-07 11:00:00,79.94,79.95,79.77,79.79,47900.0,67.3746,67.383,67.2313,67.2481,47900.0
2014-08-07 11:05:00,79.78,79.79,79.51,79.66,140900.0,67.2397,67.2481,67.0121,67.1386,140900.0
2014-08-07 11:10:00,79.64,79.79,79.57,79.61,48800.0,67.1217,67.2481,67.0627,67.0964,48800.0
2014-08-07 11:15:00,79.62,79.68,79.57,79.65,57800.0,67.1049,67.1554,67.0627,67.1301,57800.0
2014-08-07 11:20:00,79.64,79.71,79.63,79.71,37400.0,67.1217,67.1807,67.1133,67.1807,37400.0
2014-08-07 11:25:00,79.71,79.77,79.59,79.6,55800.0,67.1807,67.2313,67.0796,67.088,55800.0
2014-08-07 11:30:00,79.6,79.84,79.59,79.78,33100.0,67.088,67.2903,67.0796,67.2397,33100.0
2014-08-07 11:35:00,79.79,79.87,79.71,79.75,29200.0,67.2481,67.3156,67.1807,67.2144,29200.0
2014-08-07 11:40:00,79.73,79.74,79.65,79.65,30700.0,67.1976,67.206,67.1301,67.1301,30700.0
2014-08-07 11:45:00,79.65,79.66,79.51,79.57,27600.0,67.1301,67.1386,67.0121,67.0627,27600.0
2014-08-07 11:50:00,79.57,79.64,79.45,79.48,33500.0,67.0627,67.1217,66.9616,66.9869,33500.0
2014-08-07 11:55:00,79.47,79.58,79.46,79.57,30300.0,66.9784,67.0711,66.97,67.0627,30300.0
2014-08-07 12:00:00,79.57,79.58,79.47,79.54,30600.0,67.0627,67.0711,66.9784,67.0374,30600.0
2014-08-07 12:05:00,79.56,79.65,79.55,79.63,34700.0,67.0543,67.1301,67.0459,67.1133,34700.0
2014-08-07 12:10:00,79.6,79.64,79.44,79.47,28900.0,67.088,67.1217,66.9531,66.9784,28900.0
2014-08-07 12:15:00,79.5,79.5,79.32,79.39,36400.0,67.0037,67.0037,66.852,66.911,36400.0
2014-08-07 12:20:00,79.38,79.42,79.31,79.38,76000.0,66.9026,66.9363,66.8436,66.9026,76000.0
2014-08-07 12:25:00,79.38,79.52,79.34,79.41,63100.0,66.9026,67.0206,66.8689,66.9279,63100.0
2014-08-07 12:30:00,79.4,79.47,79.36,79.36,26500.0,66.9194,66.9784,66.8857,66.8857,26500.0
2014-08-07 12:35:00,79.36,79.36,79.3,79.34,26600.0,66.8857,66.8857,66.8351,66.8689,26600.0
2014-08-07 12:40:00,79.33,79.38,79.31,79.36,29700.0,66.8604,66.9026,66.8436,66.8857,29700.0
2014-08-07 12:45:00,79.37,79.38,79.33,79.37,28000.0,66.8941,66.9026,66.8604,66.8941,28000.0
2014-08-07 12:50:00,79.36,79.38,79.31,79.38,27400.0,66.8857,66.9026,66.8436,66.9026,27400.0
2014-08-07 12:55:00,79.38,79.39,79.33,79.35,24600.0,66.9026,66.911,66.8604,66.8773,24600.0
2014-08-07 13:00:00,79.34,79.56,79.33,79.55,42300.0,66.8689,67.0543,66.8604,67.0459,42300.0
2014-08-07 13:05:00,79.56,79.63,79.55,79.59,26100.0,67.0543,67.1133,67.0459,67.0796,26100.0
2014-08-07 13:10:00,79.59,79.61,79.44,79.46,24400.0,67.0796,67.0964,66.9531,66.97,24400.0
2014-08-07 13:15:00,79.44,79.54,79.44,79.51,29000.0,66.9531,67.0374,66.9531,67.0121,29000.0
2014-08-07 13:20:00,79.51,79.52,79.45,79.46,34500.0,67.0121,67.0206,66.9616,66.97,34500.0
2014-08-07 13:25:00,79.45,79.52,79.39,79.48,39700.0,66.9616,67.0206,66.911,66.9869,39700.0
2014-08-07 13:30:00,79.49,79.59,79.49,79.57,17600.0,66.9953,67.0796,66.9953,67.0627,17600.0
2014-08-07 13:35:00,79.57,79.6,79.49,79.59,53800.0,67.0627,67.088,66.9953,67.0796,53800.0
2014-08-07 13:40:00,79.6,79.72,79.59,79.69,48600.0,67.088,67.1891,67.0796,67.1638,48600.0
2014-08-07 13:45:00,79.68,79.72,79.64,79.69,37800.0,67.1554,67.1891,67.1217,67.1638,37800.0
2014-08-07 13:50:00,79.68,79.74,79.66,79.71,62700.0,67.1554,67.206,67.1386,67.1807,62700.0
2014-08-07 13:55:00,79.7,79.73,79.66,79.7,29700.0,67.1723,67.1976,67.1386,67.1723,29700.0
2014-08-07 14:00:00,79.7,79.7,79.63,79.67,70700.0,67.1723,67.1723,67.1133,67.147,70700.0
2014-08-07 14:05:00,79.66,79.74,79.64,79.72,43500.0,67.1386,67.206,67.1217,67.1891,43500.0
2014-08-07 14:10:00,79.71,79.73,79.67,79.69,35100.0,67.1807,67.1976,67.147,67.1638,35100.0
2014-08-07 14:15:00,79.68,79.68,79.63,79.65,75200.0,67.1554,67.1554,67.1133,67.1301,75200.0
2014-08-07 14:20:00,79.65,79.69,79.64,79.66,29100.0,67.1301,67.1638,67.1217,67.1386,29100.0
2014-08-07 14:25:00,79.65,79.71,79.65,79.68,51000.0,67.1301,67.1807,67.1301,67.1554,51000.0
2014-08-07 14:30:00,79.67,79.71,79.65,79.67,46900.0,67.147,67.1807,67.1301,67.147,46900.0
2014-08-07 14:35:00,79.67,79.67,79.55,79.56,47500.0,67.147,67.147,67.0459,67.0543,47500.0
2014-08-07 14:40:00,79.56,79.61,79.48,79.48,161800.0,67.0543,67.0964,66.9869,66.9869,161800.0
2014-08-07 14:45:00,79.48,79.49,79.36,79.4,76100.0,66.9869,66.9953,66.8857,66.9194,76100.0
2014-08-07 14:50:00,79.41,79.47,79.38,79.45,254400.0,66.9279,66.9784,66.9026,66.9616,254400.0
2014-08-07 14:55:00,79.44,79.44,79.29,79.29,100800.0,66.9531,66.9531,66.8267,66.8267,100800.0
2014-08-07 15:00:00,79.29,79.33,79.29,79.3,40200.0,66.8267,66.8604,66.8267,66.8351,40200.0
2014-08-07 15:05:00,79.29,79.31,79.16,79.23,78600.0,66.8267,66.8436,66.7172,66.7762,78600.0
2014-08-07 15:10:00,79.22,79.31,79.22,79.31,78400.0,66.7677,66.8436,66.7677,66.8436,78400.0
2014-08-07 15:15:00,79.3,79.34,79.25,79.32,67500.0,66.8351,66.8689,66.793,66.852,67500.0
2014-08-07 15:20:00,79.31,79.31,79.25,79.3,98600.0,66.8436,66.8436,66.793,66.8351,98600.0
2014-08-07 15:25:00,79.29,79.33,79.25,79.32,66500.0,66.8267,66.8604,66.793,66.852,66500.0
2014-08-07 15:30:00,79.31,79.32,79.24,79.27,94300.0,66.8436,66.852,66.7846,66.8099,94300.0
2014-08-07 15:35:00,79.27,79.31,79.22,79.28,77900.0,66.8099,66.8436,66.7677,66.8183,77900.0
2014-08-07 15:40:00,79.29,79.31,79.26,79.27,81700.0,66.8267,66.8436,66.8014,66.8099,81700.0
2014-08-07 15:45:00,79.28,79.33,79.26,79.27,74400.0,66.8183,66.8604,66.8014,66.8099,74400.0
2014-08-07 15:50:00,79.26,79.37,79.26,79.34,126000.0,66.8014,66.8941,66.8014,66.8689,126000.0
2014-08-07 15:55:00,79.34,79.41,79.26,79.27,264800.0,66.8689,66.9279,66.8014,66.8099,264800.0
2014-08-08 09:30:00,79.41,80.01,79.41,79.71,97900.0,66.9279,67.4335,66.9279,67.1807,97900.0
2014-08-08 09:35:00,79.63,79.64,79.37,79.47,44700.0,67.1133,67.1217,66.8941,66.9784,44700.0
2014-08-08 09:40:00,79.44,79.47,79.15,79.16,45800.0,66.9531,66.9784,66.7087,66.7172,45800.0
2014-08-08 09:45:00,79.16,79.17,78.85,78.96,80200.0,66.7172,66.7256,66.4559,66.5486,80200.0
2014-08-08 09:50:00,78.96,79.21,78.96,79.15,30500.0,66.5486,66.7593,66.5486,66.7087,30500.0
2014-08-08 09:55:00,79.16,79.25,79.02,79.07,57900.0,66.7172,66.793,66.5992,66.6413,57900.0
2014-08-08 10:00:00,79.07,79.08,78.83,78.97,53200.0,66.6413,66.6497,66.439,66.557,53200.0
2014-08-08 10:05:00,78.97,79.05,78.89,79.0,55100.0,66.557,66.6244,66.4896,66.5823,55100.0
2014-08-08 10:10:00,79.01,79.07,78.82,78.85,45600.0,66.5907,66.6413,66.4306,66.4559,45600.0
2014-08-08 10:15:00,78.84,79.01,78.83,78.92,35000.0,66.4475,66.5907,66.439,66.5149,35000.0
2014-08-08 10:20:00,78.92,78.99,78.88,78.98,38100.0,66.5149,66.5739,66.4812,66.5654,38100.0
2014-08-08 10:25:00,78.97,79.01,78.86,78.92,76800.0,66.557,66.5907,66.4643,66.5149,76800.0
2014-08-08 10:30:00,78.92,78.92,78.8,78.83,32000.0,66.5149,66.5149,66.4137,66.439,32000.0
2014-08-08 10:35:00,78.82,78.85,78.74,78.79,73900.0,66.4306,66.4559,66.3632,66.4053,73900.0
2014-08-08 10:40:00,78.79,78.94,78.78,78.92,81900.0,66.4053,66.5317,66.3969,66.5149,81900.0
2014-08-08 10:45:00,78.92,79.02,78.89,78.9,47700.0,66.5149,66.5992,66.4896,66.498,47700.0
2014-08-08 10:50:00,78.9,78.97,78.87,78.91,23000.0,66.498,66.557,66.4727,66.5065,23000.0
2014-08-08 10:55:00,78.9,79.01,78.89,79.0,24100.0,66.498,66.5907,66.4896,66.5823,24100.0
2014-08-08 11:00:00,78.99,79.05,78.97,79.04,36600.0,66.5739,66.6244,66.557,66.616,36600.0
2014-08-08 11:05:00,79.05,79.15,79.03,79.15,52200.0,66.6244,66.7087,66.6076,66.7087,52200.0
2014-08-08 11:10:00,79.14,79.21,79.14,79.18,28600.0,66.7003,66.7593,66.7003,66.734,28600.0
2014-08-08 11:15:00,79.18,79.2,79.15,79.18,27300.0,66.734,66.7509,66.7087,66.734,27300.0
2014-08-08 11:20:00,79.2,79.26,79.2,79.21,21700.0,66.7509,66.8014,66.7509,66.7593,21700.0
2014-08-08 11:25:00,79.21,79.36,79.21,79.36,20000.0,66.7593,66.8857,66.7593,66.8857,20000.0
2014-08-08 11:30:00,79.36,79.44,79.34,79.38,28600.0,66.8857,66.9531,66.8689,66.9026,28600.0
2014-08-08 11:35:00,79.39,79.44,79.33,79.42,17200.0,66.911,66.9531,66.8604,66.9363,17200.0
2014-08-08 11:40:00,79.44,79.44,79.33,79.37,26400.0,66.9531,66.9531,66.8604,66.8941,26400.0
2014-08-08 11:45:00,79.37,79.39,79.35,79.35,18000.0,66.8941,66.911,66.8773,66.8773,18000.0
2014-08-08 11:50:00,79.36,79.41,79.33,79.35,17400.0,66.8857,66.9279,66.8604,66.8773,17400.0
2014-08-08 11:55:00,79.35,79.47,79.34,79.43,24300.0,66.8773,66.9784,66.8689,66.9447,24300.0
2014-08-08 12:00:00,79.43,79.44,79.41,79.41,15300.0,66.9447,66.9531,66.9279,66.9279,15300.0
2014-08-08 12:05:00,79.41,79.48,79.4,79.46,32800.0,66.9279,66.9869,66.9194,66.97,32800.0
2014-08-08 12:10:00,79.46,79.58,79.46,79.58,27800.0,66.97,67.0711,66.97,67.0711,27800.0
2014-08-08 12:15:00,79.58,79.62,79.55,79.55,36200.0,67.0711,67.1049,67.0459,67.0459,36200.0
2014-08-08 12:20:00,79.55,79.68,79.54,79.66,35500.0,67.0459,67.1554,67.0374,67.1386,35500.0
2014-08-08 12:25:00,79.65,79.67,79.64,79.65,22000.0,67.1301,67.147,67.1217,67.1301,22000.0
2014-08-08 12:30:00,79.65,79.7,79.63,79.7,32700.0,67.1301,67.1723,67.1133,67.1723,32700.0
2014-08-08 12:35:00,79.69,79.7,79.64,79.7,31900.0,67.1638,67.1723,67.1217,67.1723,31900.0
2014-08-08 12:40:00,79.69,79.69,79.62,79.64,31400.0,67.1638,67.1638,67.1049,67.1217,31400.0
2014-08-08 12:45:00,79.64,79.64,79.55,79.57,27100.0,67.1217,67.1217,67.0459,67.0627,27100.0
2014-08-08 12:50:00,79.58,79.58,79.54,79.55,25700.0,67.0711,67.0711,67.0374,67.0459,25700.0
2014-08-08 12:55:00,79.55,79.55,79.5,79.51,46700.0,67.0459,67.0459,67.0037,67.0121,46700.0
2014-08-08 13:00:00,79.51,79.53,79.48,79.53,44200.0,67.0121,67.029,66.9869,67.029,44200.0
2014-08-08 13:05:00,79.55,79.62,79.54,79.61,25700.0,67.0459,67.1049,67.0374,67.0964,25700.0
2014-08-08 13:10:00,79.61,79.67,79.58,79.66,18400.0,67.0964,67.147,67.0711,67.1386,18400.0
2014-08-08 13:15:00,79.67,79.85,79.66,79.85,40800.0,67.147,67.2987,67.1386,67.2987,40800.0
2014-08-08 13:20:00,79.86,79.93,79.84,79.88,29100.0,67.3071,67.3661,67.2903,67.324,29100.0
2014-08-08 13:25:00,79.89,80.0,79.89,79.97,21500.0,67.3324,67.4251,67.3324,67.3998,21500.0
2014-08-08 13:30:00,79.97,79.98,79.88,79.9,27300.0,67.3998,67.4083,67.324,67.3408,27300.0
2014-08-08 13:35:00,79.91,79.97,79.9,79.97,10500.0,67.3493,67.3998,67.3408,67.3998,10500.0
2014-08-08 13:40:00,79.96,79.98,79.9,79.96,25100.0,67.3914,67.4083,67.3408,67.3914,25100.0
2014-08-08 13:45:00,79.96,80.0,79.94,79.98,22900.0,67.3914,67.4251,67.3746,67.4083,22900.0
2014-08-08 13:50:00,79.98,80.0,79.93,79.93,19200.0,67.4083,67.4251,67.3661,67.3661,19200.0
2014-08-08 13:55:00,79.93,80.0,79.92,80.0,21700.0,67.3661,67.4251,67.3577,67.4251,21700.0
2014-08-08 14:00:00,80.0,80.06,79.97,80.04,28900.0,67.4251,67.4757,67.3998,67.4588,28900.0
2014-08-08 14:05:00,80.04,80.12,80.03,80.06,24100.0,67.4588,67.5263,67.4504,67.4757,24100.0
2014-08-08 14:10:00,80.05,80.05,79.99,79.99,12400.0,67.4673,67.4673,67.4167,67.4167,12400.0
2014-08-08 14:15:00,79.99,80.0,79.96,79.97,17700.0,67.4167,67.4251,67.3914,67.3998,17700.0
2014-08-08 14:20:00,79.97,80.03,79.95,80.02,18400.0,67.3998,67.4504,67.383,67.442,18400.0
2014-08-08 14:25:00,80.01,80.08,79.99,80.08,22600.0,67.4335,67.4925,67.4167,67.4925,22600.0
2014-08-08 14:30:00,80.08,80.12,80.04,80.09,25900.0,67.4925,67.5263,67.4588,67.501,25900.0
2014-08-08 14:35:00,80.09,80.16,80.09,80.16,30700.0,67.501,67.56,67.501,67.56,30700.0
2014-08-08 14:40:00,80.17,80.18,80.11,80.16,58100.0,67.5684,67.5768,67.5178,67.56,58100.0
2014-08-08 14:45:00,80.15,80.19,80.15,80.17,28700.0,67.5515,67.5853,67.5515,67.5684,28700.0
2014-08-08 14:50:00,80.16,80.17,80.11,80.11,18800.0,67.56,67.5684,67.5178,67.5178,18800.0
2014-08-08 14:55:00,80.11,80.11,80.08,80.08,31200.0,67.5178,67.5178,67.4925,67.4925,31200.0
2014-08-08 15:00:00,80.09,80.14,80.07,80.11,36000.0,67.501,67.5431,67.4841,67.5178,36000.0
2014-08-08 15:05:00,80.11,80.12,80.07,80.08,42900.0,67.5178,67.5263,67.4841,67.4925,42900.0
2014-08-08 15:10:00,80.07,80.14,80.06,80.13,20600.0,67.4841,67.5431,67.4757,67.5347,20600.0
2014-08-08 15:15:00,80.13,80.16,80.09,80.1,26700.0,67.5347,67.56,67.501,67.5094,26700.0
2014-08-08 15:20:00,80.1,80.11,80.06,80.1,64200.0,67.5094,67.5178,67.4757,67.5094,64200.0
2014-08-08 15:25:00,80.11,80.17,80.08,80.15,40300.0,67.5178,67.5684,67.4925,67.5515,40300.0
2014-08-08 15:30:00,80.14,80.15,80.1,80.1,49200.0,67.5431,67.5515,67.5094,67.5094,49200.0
2014-08-08 15:35:00,80.11,80.12,80.09,80.12,59300.0,67.5178,67.5263,67.501,67.5263,59300.0
2014-08-08 15:40:00,80.12,80.14,80.11,80.13,68600.0,67.5263,67.5431,67.5178,67.5347,68600.0
2014-08-08 15:45:00,80.13,80.19,80.12,80.16,92400.0,67.5347,67.5853,67.5263,67.56,92400.0
2014-08-08 15:50:00,80.16,80.18,80.1,80.14,132300.0,67.56,67.5768,67.5094,67.5431,132300.0
2014-08-08 15:55:00,80.14,80.16,80.09,80.11,195500.0,67.5431,67.56,67.501,67.5178,195500.0
2014-08-11 09:30:00,80.35,80.65,80.02,80.43,103900.0,67.7201,67.9729,67.442,67.7875,103900.0
2014-08-11 09:35:00,80.43,80.43,79.93,79.93,72700.0,67.7875,67.7875,67.3661,67.3661,72700.0
2014-08-11 09:40:00,79.92,80.15,79.91,80.06,45300.0,67.3577,67.5515,67.3493,67.4757,45300.0
2014-08-11 09:45:00,80.12,80.17,79.96,80.12,31000.0,67.5263,67.5684,67.3914,67.5263,31000.0
2014-08-11 09:50:00,80.12,80.22,79.97,80.22,31200.0,67.5263,67.6105,67.3998,67.6105,31200.0
2014-08-11 09:55:00,80.22,80.25,80.08,80.13,24000.0,67.6105,67.6358,67.4925,67.5347,24000.0
2014-08-11 10:00:00,80.13,80.23,80.05,80.17,25100.0,67.5347,67.619,67.4673,67.5684,25100.0
2014-08-11 10:05:00,80.17,80.32,80.1,80.26,21000.0,67.5684,67.6948,67.5094,67.6443,21000.0
2014-08-11 10:10:00,80.26,80.34,80.17,80.2,34400.0,67.6443,67.7117,67.5684,67.5937,34400.0
2014-08-11 10:15:00,80.2,80.33,80.19,80.27,28200.0,67.5937,67.7032,67.5853,67.6527,28200.0
2014-08-11 10:20:00,80.29,80.35,80.24,80.25,25700.0,67.6695,67.7201,67.6274,67.6358,25700.0
2014-08-11 10:25:00,80.24,80.34,80.24,80.33,20200.0,67.6274,67.7117,67.6274,67.7032,20200.0
2014-08-11 10:30:00,80.36,80.4,80.31,80.39,19300.0,67.7285,67.7622,67.6864,67.7538,19300.0
2014-08-11 10:35:00,80.39,80.48,80.37,80.43,20100.0,67.7538,67.8297,67.737,67.7875,20100.0
2014-08-11 10:40:00,80.41,80.44,80.34,80.41,18900.0,67.7707,67.796,67.7117,67.7707,18900.0
2014-08-11 10:45:00,80.42,80.52,80.41,80.5,22300.0,67.7791,67.8634,67.7707,67.8465,22300.0
2014-08-11 10:50:00,80.51,80.51,80.35,80.42,16300.0,67.855,67.855,67.7201,67.7791,16300.0
2014-08-11 10:55:00,80.42,80.42,80.33,80.33,14100.0,67.7791,67.7791,67.7032,67.7032,14100.0
2014-08-11 11:00:00,80.32,80.36,80.23,80.23,29600.0,67.6948,67.7285,67.619,67.619,29600.0
2014-08-11 11:05:00,80.23,80.28,80.21,80.24,37300.0,67.619,67.6611,67.6021,67.6274,37300.0
2014-08-11 11:10:00,80.24,80.32,80.23,80.3,19400.0,67.6274,67.6948,67.619,67.678,19400.0
2014-08-11 11:15:00,80.31,80.35,80.29,80.32,24100.0,67.6864,67.7201,67.6695,67.6948,24100.0
2014-08-11 11:20:00,80.33,80.36,80.32,80.34,44300.0,67.7032,67.7285,67.6948,67.7117,44300.0
2014-08-11 11:25:00,80.34,80.35,80.28,80.33,34600.0,67.7117,67.7201,67.6611,67.7032,34600.0
2014-08-11 11:30:00,80.33,80.36,80.32,80.33,26300.0,67.7032,67.7285,67.6948,67.7032,26300.0
2014-08-11 11:35:00,80.32,80.38,80.31,80.35,11600.0,67.6948,67.7454,67.6864,67.7201,11600.0
2014-08-11 11:40:00,80.36,80.36,80.26,80.27,21300.0,67.7285,67.7285,67.6443,67.6527,21300.0
2014-08-11 11:45:00,80.27,80.35,80.25,80.35,26000.0,67.6527,67.7201,67.6358,67.7201,26000.0
2014-08-11 11:50:00,80.36,80.4,80.32,80.36,28500.0,67.7285,67.7622,67.6948,67.7285,28500.0
2014-08-11 11:55:00,80.36,80.46,80.36,80.45,30200.0,67.7285,67.8128,67.7285,67.8044,30200.0
2014-08-11 12:00:00,80.44,80.49,80.41,80.42,45300.0,67.796,67.8381,67.7707,67.7791,45300.0
2014-08-11 12:05:00,80.42,80.45,80.31,80.33,14200.0,67.7791,67.8044,67.6864,67.7032,14200.0
2014-08-11 12:10:00,80.33,80.38,80.31,80.31,15400.0,67.7032,67.7454,67.6864,67.6864,15400.0
2014-08-11 12:15:00,80.3,80.32,80.27,80.31,10700.0,67.678,67.6948,67.6527,67.6864,10700.0
2014-08-11 12:20:00,80.32,80.34,80.28,80.33,11200.0,67.6948,67.7117,67.6611,67.7032,11200.0
2014-08-11 12:25:00,80.32,80.32,80.26,80.26,15600.0,67.6948,67.6948,67.6443,67.6443,15600.0
2014-08-11 12:30:00,80.26,80.26,80.16,80.19,17900.0,67.6443,67.6443,67.56,67.5853,17900.0
2014-08-11 12:35:00,80.18,80.23,80.18,80.2,52000.0,67.5768,67.619,67.5768,67.5937,52000.0
2014-08-11 12:40:00,80.2,80.31,80.2,80.27,35300.0,67.5937,67.6864,67.5937,67.6527,35300.0
2014-08-11 12:45:00,80.27,80.3,80.26,80.29,44600.0,67.6527,67.678,67.6443,67.6695,44600.0
2014-08-11 12:50:00,80.29,80.3,80.21,80.22,34100.0,67.6695,67.678,67.6021,67.6105,34100.0
2014-08-11 12:55:00,80.22,80.25,80.18,80.18,61500.0,67.6105,67.6358,67.5768,67.5768,61500.0
2014-08-11 13:00:00,80.18,80.22,80.14,80.19,28700.0,67.5768,67.6105,67.5431,67.5853,28700.0
2014-08-11 13:05:00,80.18,80.23,80.17,80.17,43200.0,67.5768,67.619,67.5684,67.5684,43200.0
2014-08-11 13:10:00,80.17,80.18,80.13,80.13,16900.0,67.5684,67.5768,67.5347,67.5347,16900.0
2014-08-11 13:15:00,80.13,80.14,80.08,80.11,29400.0,67.5347,67.5431,67.4925,67.5178,29400.0
2014-08-11 13:20:00,80.11,80.15,80.08,80.08,40600.0,67.5178,67.5515,67.4925,67.4925,40600.0
2014-08-11 13:25:00,80.08,80.08,80.0,80.0,14800.0,67.4925,67.4925,67.4251,67.4251,14800.0
2014-08-11 13:30:00,79.99,80.06,79.98,80.03,33300.0,67.4167,67.4757,67.4083,67.4504,33300.0
2014-08-11 13:35:00,80.03,80.06,80.03,80.05,13800.0,67.4504,67.4757,67.4504,67.4673,13800.0
2014-08-11 13:40:00,80.05,80.09,80.04,80.05,23600.0,67.4673,67.501,67.4588,67.4673,23600.0
2014-08-11 13:45:00,80.05,80.05,79.98,80.0,10800.0,67.4673,67.4673,67.4083,67.4251,10800.0
2014-08-11 13:50:00,80.01,80.07,79.91,79.93,25700.0,67.4335,67.4841,67.3493,67.3661,25700.0
2014-08-11 13:55:00,79.93,79.93,79.82,79.86,33500.0,67.3661,67.3661,67.2734,67.3071,33500.0
2014-08-11 14:00:00,79.86,79.86,79.8,79.85,36700.0,67.3071,67.3071,67.2566,67.2987,36700.0
2014-08-11 14:05:00,79.85,79.89,79.82,79.87,24100.0,67.2987,67.3324,67.2734,67.3156,24100.0
2014-08-11 14:10:00,79.88,79.89,79.83,79.83,23800.0,67.324,67.3324,67.2818,67.2818,23800.0
2014-08-11 14:15:00,79.85,79.9,79.82,79.88,25000.0,67.2987,67.3408,67.2734,67.324,25000.0
2014-08-11 14:20:00,79.89,79.89,79.84,79.84,17200.0,67.3324,67.3324,67.2903,67.2903,17200.0
2014-08-11 14:25:00,79.85,79.88,79.84,79.88,15700.0,67.2987,67.324,67.2903,67.324,15700.0
2014-08-11 14:30:00,79.87,79.87,79.83,79.84,18000.0,67.3156,67.3156,67.2818,67.2903,18000.0
2014-08-11 14:35:00,79.85,79.88,79.83,79.84,32400.0,67.2987,67.324,67.2818,67.2903,32400.0
2014-08-11 14:40:00,79.85,79.87,79.83,79.86,12500.0,67.2987,67.3156,67.2818,67.3071,12500.0
2014-08-11 14:45:00,79.87,79.91,79.83,79.85,37300.0,67.3156,67.3493,67.2818,67.2987,37300.0
2014-08-11 14:50:00,79.85,79.87,79.83,79.85,45000.0,67.2987,67.3156,67.2818,67.2987,45000.0
2014-08-11 14:55:00,79.85,79.88,79.84,79.85,42500.0,67.2987,67.324,67.2903,67.2987,42500.0
2014-08-11 15:00:00,79.86,79.9,79.85,79.88,22300.0,67.3071,67.3408,67.2987,67.324,22300.0
2014-08-11 15:05:00,79.89,79.95,79.88,79.93,24500.0,67.3324,67.383,67.324,67.3661,24500.0
2014-08-11 15:10:00,79.93,79.96,79.91,79.94,27200.0,67.3661,67.3914,67.3493,67.3746,27200.0
2014-08-11 15:15:00,79.95,79.97,79.94,79.96,27300.0,67.383,67.3998,67.3746,67.3914,27300.0
2014-08-11 15:20:00,79.97,80.01,79.96,79.98,53600.0,67.3998,67.4335,67.3914,67.4083,53600.0
2014-08-11 15:25:00,79.99,80.02,79.95,79.96,52500.0,67.4167,67.442,67.383,67.3914,52500.0
2014-08-11 15:30:00,79.97,80.02,79.92,79.98,47700.0,67.3998,67.442,67.3577,67.4083,47700.0
2014-08-11 15:35:00,79.99,80.02,79.95,79.98,44200.0,67.4167,67.442,67.383,67.4083,44200.0
2014-08-11 15:40:00,79.96,79.96,79.85,79.87,67000.0,67.3914,67.3914,67.2987,67.3156,67000.0
2014-08-11 15:45:00,79.88,79.9,79.76,79.8,156700.0,67.324,67.3408,67.2228,67.2566,156700.0
2014-08-11 15:50:00,79.8,79.85,79.79,79.85,203500.0,67.2566,67.2987,67.2481,67.2987,203500.0
2014-08-11 15:55:00,79.84,79.9,79.84,79.87,108500.0,67.2903,67.3408,67.2903,67.3156,108500.0
2014-08-12 09:30:00,79.61,79.92,79.53,79.68,50100.0,67.0964,67.3577,67.029,67.1554,50100.0
2014-08-12 09:35:00,79.71,80.17,79.71,80.1,30600.0,67.1807,67.5684,67.1807,67.5094,30600.0
2014-08-12 09:40:00,80.19,80.19,79.97,80.14,34600.0,67.5853,67.5853,67.3998,67.5431,34600.0
2014-08-12 09:45:00,80.11,80.18,80.02,80.14,25400.0,67.5178,67.5768,67.442,67.5431,25400.0
2014-08-12 09:50:00,80.13,80.18,80.06,80.09,38100.0,67.5347,67.5768,67.4757,67.501,38100.0
2014-08-12 09:55:00,80.07,80.13,80.01,80.09,16600.0,67.4841,67.5347,67.4335,67.501,16600.0
2014-08-12 10:00:00,80.09,80.12,79.99,80.1,26800.0,67.501,67.5263,67.4167,67.5094,26800.0
2014-08-12 10:05:00,80.1,80.17,79.94,80.0,31900.0,67.5094,67.5684,67.3746,67.4251,31900.0
2014-08-12 10:10:00,79.98,80.11,79.88,80.11,38100.0,67.4083,67.5178,67.324,67.5178,38100.0
2014-08-12 10:15:00,80.11,80.23,80.09,80.16,23100.0,67.5178,67.619,67.501,67.56,23100.0
2014-08-12 10:20:00,80.17,80.28,80.16,80.21,107500.0,67.5684,67.6611,67.56,67.6021,107500.0
2014-08-12 10:25:00,80.21,80.21,80.03,80.17,22200.0,67.6021,67.6021,67.4504,67.5684,22200.0
2014-08-12 10:30:00,80.16,80.19,80.06,80.11,22700.0,67.56,67.5853,67.4757,67.5178,22700.0
2014-08-12 10:35:00,80.12,80.18,80.09,80.12,36200.0,67.5263,67.5768,67.501,67.5263,36200.0
2014-08-12 10:40:00,80.1,80.18,80.0,80.01,26100.0,67.5094,67.5768,67.4251,67.4335,26100.0
2014-08-12 10:45:00,80.02,80.09,79.98,79.99,28400.0,67.442,67.501,67.4083,67.4167,28400.0
2014-08-12 10:50:00,79.99,80.05,79.99,80.04,25100.0,67.4167,67.4673,67.4167,67.4588,25100.0
2014-08-12 10:55:00,80.05,80.06,80.0,80.03,34600.0,67.4673,67.4757,67.4251,67.4504,34600.0
2014-08-12 11:00:00,80.01,80.03,79.85,79.89,43600.0,67.4335,67.4504,67.2987,67.3324,43600.0
2014-08-12 11:05:00,79.91,79.93,79.81,79.91,16000.0,67.3493,67.3661,67.265,67.3493,16000.0
2014-08-12 11:10:00,79.92,79.97,79.86,79.94,19400.0,67.3577,67.3998,67.3071,67.3746,19400.0
2014-08-12 11:15:00,79.94,80.0,79.89,79.99,39300.0,67.3746,67.4251,67.3324,67.4167,39300.0
2014-08-12 11:20:00,79.99,80.0,79.94,80.0,13600.0,67.4167,67.4251,67.3746,67.4251,13600.0
2014-08-12 11:25:00,80.0,80.13,79.98,80.12,58400.0,67.4251,67.5347,67.4083,67.5263,58400.0
2014-08-12 11:30:00,80.12,80.17,80.05,80.16,63100.0,67.5263,67.5684,67.4673,67.56,63100.0
2014-08-12 11:35:00,80.15,80.17,80.11,80.11,22500.0,67.5515,67.5684,67.5178,67.5178,22500.0
2014-08-12 11:40:00,80.12,80.17,80.09,80.14,27400.0,67.5263,67.5684,67.501,67.5431,27400.0
2014-08-12 11:45:00,80.14,80.21,80.14,80.19,15100.0,67.5431,67.6021,67.5431,67.5853,15100.0
2014-08-12 11:50:00,80.18,80.25,80.18,80.23,17300.0,67.5768,67.6358,67.5768,67.619,17300.0
2014-08-12 11:55:00,80.23,80.24,80.08,80.08,32300.0,67.619,67.6274,67.4925,67.4925,32300.0
2014-08-12 12:00:00,80.08,80.08,80.0,80.01,20200.0,67.4925,67.4925,67.4251,67.4335,20200.0
2014-08-12 12:05:00,80.01,80.08,79.98,80.08,18000.0,67.4335,67.4925,67.4083,67.4925,18000.0
2014-08-12 12:10:00,80.08,80.1,80.04,80.04,16900.0,67.4925,67.5094,67.4588,67.4588,16900.0
2014-08-12 12:15:00,80.05,80.09,80.03,80.08,16800.0,67.4673,67.501,67.4504,67.4925,16800.0
2014-08-12 12:20:00,80.07,80.08,80.01,80.04,16000.0,67.4841,67.4925,67.4335,67.4588,16000.0
2014-08-12 12:25:00,80.04,80.08,80.04,80.05,9200.0,67.4588,67.4925,67.4588,67.4673,9200.0
2014-08-12 12:30:00,80.05,80.19,80.05,80.18,19700.0,67.4673,67.5853,67.4673,67.5768,19700.0
2014-08-12 12:35:00,80.19,80.25,80.18,80.2,34800.0,67.5853,67.6358,67.5768,67.5937,34800.0
2014-08-12 12:40:00,80.2,80.23,80.17,80.17,34400.0,67.5937,67.619,67.5684,67.5684,34400.0
2014-08-12 12:45:00,80.17,80.24,80.17,80.23,25700.0,67.5684,67.6274,67.5684,67.619,25700.0
2014-08-12 12:50:00,80.22,80.25,80.21,80.23,16800.0,67.6105,67.6358,67.6021,67.619,16800.0
2014-08-12 12:55:00,80.24,80.28,80.24,80.25,17800.0,67.6274,67.6611,67.6274,67.6358,17800.0
2014-08-12 13:00:00,80.26,80.26,80.21,80.22,19900.0,67.6443,67.6443,67.6021,67.6105,19900.0
2014-08-12 13:05:00,80.22,80.3,80.2,80.3,22300.0,67.6105,67.678,67.5937,67.678,22300.0
2014-08-12 13:10:00,80.29,80.36,80.29,80.36,12800.0,67.6695,67.7285,67.6695,67.7285,12800.0
2014-08-12 13:15:00,80.35,80.37,80.32,80.37,12300.0,67.7201,67.737,67.6948,67.737,12300.0
2014-08-12 13:20:00,80.37,80.39,80.35,80.35,13000.0,67.737,67.7538,67.7201,67.7201,13000.0
2014-08-12 13:25:00,80.36,80.37,80.31,80.35,23100.0,67.7285,67.737,67.6864,67.7201,23100.0
2014-08-12 13:30:00,80.34,80.37,80.27,80.28,15600.0,67.7117,67.737,67.6527,67.6611,15600.0
2014-08-12 13:35:00,80.29,80.31,80.26,80.26,43200.0,67.6695,67.6864,67.6443,67.6443,43200.0
2014-08-12 13:40:00,80.28,80.34,80.27,80.34,41700.0,67.6611,67.7117,67.6527,67.7117,41700.0
2014-08-12 13:45:00,80.35,80.35,80.28,80.3,47500.0,67.7201,67.7201,67.6611,67.678,47500.0
2014-08-12 13:50:00,80.3,80.31,80.25,80.28,41500.0,67.678,67.6864,67.6358,67.6611,41500.0
2014-08-12 13:55:00,80.28,80.3,80.2,80.23,85400.0,67.6611,67.678,67.5937,67.619,85400.0
2014-08-12 14:00:00,80.24,80.25,80.14,80.15,29900.0,67.6274,67.6358,67.5431,67.5515,29900.0
2014-08-12 14:05:00,80.15,80.16,80.03,80.03,41600.0,67.5515,67.56,67.4504,67.4504,41600.0
2014-08-12 14:10:00,80.04,80.06,79.99,80.03,31900.0,67.4588,67.4757,67.4167,67.4504,31900.0
2014-08-12 14:15:00,80.02,80.07,79.97,80.0,21900.0,67.442,67.4841,67.3998,67.4251,21900.0
2014-08-12 14:20:00,80.01,80.04,79.99,80.0,23100.0,67.4335,67.4588,67.4167,67.4251,23100.0
2014-08-12 14:25:00,80.01,80.05,79.97,80.03,20300.0,67.4335,67.4673,67.3998,67.4504,20300.0
2014-08-12 14:30:00,80.03,80.03,79.95,80.0,38900.0,67.4504,67.4504,67.383,67.4251,38900.0
2014-08-12 14:35:00,80.01,80.03,79.96,80.0,41100.0,67.4335,67.4504,67.3914,67.4251,41100.0
2014-08-12 14:40:00,79.99,80.1,79.99,80.04,45500.0,67.4167,67.5094,67.4167,67.4588,45500.0
2014-08-12 14:45:00,80.04,80.05,79.98,80.01,31200.0,67.4588,67.4673,67.4083,67.4335,31200.0
2014-08-12 14:50:00,80.0,80.08,80.0,80.06,38300.0,67.4251,67.4925,67.4251,67.4757,38300.0
2014-08-12 14:55:00,80.06,80.09,80.03,80.04,48000.0,67.4757,67.501,67.4504,67.4588,48000.0
2014-08-12 15:00:00,80.05,80.11,80.03,80.08,29500.0,67.4673,67.5178,67.4504,67.4925,29500.0
2014-08-12 15:05:00,80.09,80.24,80.09,80.23,38600.0,67.501,67.6274,67.501,67.619,38600.0
2014-08-12 15:10:00,80.22,80.23,80.2,80.23,19800.0,67.6105,67.619,67.5937,67.619,19800.0
2014-08-12 15:15:00,80.23,80.25,80.21,80.24,30900.0,67.619,67.6358,67.6021,67.6274,30900.0
2014-08-12 15:20:00,80.24,80.26,80.19,80.22,51900.0,67.6274,67.6443,67.5853,67.6105,51900.0
2014-08-12 15:25:00,80.22,80.25,80.19,80.2,19500.0,67.6105,67.6358,67.5853,67.5937,19500.0
2014-08-12 15:30:00,80.2,80.22,80.17,80.19,49000.0,67.5937,67.6105,67.5684,67.5853,49000.0
2014-08-12 15:35:00,80.18,80.24,80.17,80.22,35400.0,67.5768,67.6274,67.5684,67.6105,35400.0
2014-08-12 15:40:00,80.22,80.31,80.22,80.29,42700.0,67.6105,67.6864,67.6105,67.6695,42700.0
2014-08-12 15:45:00,80.29,80.3,80.26,80.29,65200.0,67.6695,67.678,67.6443,67.6695,65200.0
2014-08-12 15:50:00,80.29,80.3,80.23,80.24,86300.0,67.6695,67.678,67.619,67.6274,86300.0
2014-08-12 15:55:00,80.24,80.29,80.2,80.22,177900.0,67.6274,67.6695,67.5937,67.6105,177900.0
2014-08-13 09:30:00,80.62,81.07,80.39,80.86,70200.0,67.9477,68.3269,67.7538,68.1499,70200.0
2014-08-13 09:35:00,80.88,81.03,80.7,80.99,22600.0,68.1668,68.2932,68.0151,68.2595,22600.0
2014-08-13 09:40:00,80.99,81.03,80.77,80.9,41400.0,68.2595,68.2932,68.0741,68.1837,41400.0
2014-08-13 09:45:00,80.93,81.12,80.9,81.03,55100.0,68.2089,68.3691,68.1837,68.2932,55100.0
2014-08-13 09:50:00,81.01,81.01,80.9,80.94,49000.0,68.2764,68.2764,68.1837,68.2174,49000.0
2014-08-13 09:55:00,80.91,80.92,80.81,80.83,37200.0,68.1921,68.2005,68.1078,68.1247,37200.0
2014-08-13 10:00:00,80.81,80.92,80.79,80.92,136400.0,68.1078,68.2005,68.0909,68.2005,136400.0
2014-08-13 10:05:00,80.94,81.05,80.86,81.02,85900.0,68.2174,68.3101,68.1499,68.2848,85900.0
2014-08-13 10:10:00,80.99,81.01,80.91,80.97,46000.0,68.2595,68.2764,68.1921,68.2426,46000.0
2014-08-13 10:15:00,80.98,81.1,80.92,81.01,33200.0,68.2511,68.3522,68.2005,68.2764,33200.0
2014-08-13 10:20:00,81.0,81.07,80.97,81.05,17000.0,68.2679,68.3269,68.2426,68.3101,17000.0
2014-08-13 10:25:00,81.06,81.12,81.02,81.07,23600.0,68.3185,68.3691,68.2848,68.3269,23600.0
2014-08-13 10:30:00,81.08,81.13,81.01,81.07,30900.0,68.3354,68.3775,68.2764,68.3269,30900.0
2014-08-13 10:35:00,81.08,81.21,81.07,81.21,47300.0,68.3354,68.4449,68.3269,68.4449,47300.0
2014-08-13 10:40:00,81.21,81.24,81.15,81.21,33100.0,68.4449,68.4702,68.3944,68.4449,33100.0
2014-08-13 10:45:00,81.23,81.24,81.16,81.18,17300.0,68.4618,68.4702,68.4028,68.4196,17300.0
2014-08-13 10:50:00,81.18,81.21,81.1,81.14,28500.0,68.4196,68.4449,68.3522,68.3859,28500.0
2014-08-13 10:55:00,81.15,81.23,81.13,81.2,16400.0,68.3944,68.4618,68.3775,68.4365,16400.0
2014-08-13 11:00:00,81.2,81.35,81.2,81.34,48600.0,68.4365,68.5629,68.4365,68.5545,48600.0
2014-08-13 11:05:00,81.33,81.65,81.33,81.65,69100.0,68.5461,68.8158,68.5461,68.8158,69100.0
2014-08-13 11:10:00,81.66,81.67,81.55,81.6,57700.0,68.8242,68.8326,68.7315,68.7736,57700.0
2014-08-13 11:15:00,81.6,81.61,81.52,81.53,29700.0,68.7736,68.7821,68.7062,68.7146,29700.0
2014-08-13 11:20:00,81.54,81.55,81.43,81.45,33800.0,68.7231,68.7315,68.6303,68.6472,33800.0
2014-08-13 11:25:00,81.45,81.5,81.38,81.38,36600.0,68.6472,68.6893,68.5882,68.5882,36600.0
2014-08-13 11:30:00,81.39,81.41,81.25,81.25,37400.0,68.5966,68.6135,68.4786,68.4786,37400.0
2014-08-13 11:35:00,81.24,81.27,81.22,81.23,36700.0,68.4702,68.4955,68.4534,68.4618,36700.0
2014-08-13 11:40:00,81.23,81.31,81.23,81.27,31600.0,68.4618,68.5292,68.4618,68.4955,31600.0
2014-08-13 11:45:00,81.27,81.28,81.24,81.27,14800.0,68.4955,68.5039,68.4702,68.4955,14800.0
2014-08-13 11:50:00,81.28,81.29,81.25,81.27,24500.0,68.5039,68.5123,68.4786,68.4955,24500.0
2014-08-13 11:55:00,81.27,81.38,81.26,81.38,26800.0,68.4955,68.5882,68.4871,68.5882,26800.0
2014-08-13 12:00:00,81.38,81.41,81.38,81.38,26500.0,68.5882,68.6135,68.5882,68.5882,26500.0
2014-08-13 12:05:00,81.38,81.41,81.31,81.31,43600.0,68.5882,68.6135,68.5292,68.5292,43600.0
2014-08-13 12:10:00,81.31,81.34,81.29,81.32,16600.0,68.5292,68.5545,68.5123,68.5376,16600.0
2014-08-13 12:15:00,81.32,81.33,81.3,81.31,10700.0,68.5376,68.5461,68.5208,68.5292,10700.0
2014-08-13 12:20:00,81.31,81.32,81.21,81.23,21500.0,68.5292,68.5376,68.4449,68.4618,21500.0
2014-08-13 12:25:00,81.23,81.29,81.23,81.27,18500.0,68.4618,68.5123,68.4618,68.4955,18500.0
2014-08-13 12:30:00,81.27,81.28,81.23,81.26,19600.0,68.4955,68.5039,68.4618,68.4871,19600.0
2014-08-13 12:35:00,81.27,81.29,81.24,81.24,20700.0,68.4955,68.5123,68.4702,68.4702,20700.0
2014-08-13 12:40:00,81.24,81.24,81.15,81.18,23200.0,68.4702,68.4702,68.3944,68.4196,23200.0
2014-08-13 12:45:00,81.17,81.23,81.16,81.21,23400.0,68.4112,68.4618,68.4028,68.4449,23400.0
2014-08-13 12:50:00,81.19,81.21,81.18,81.21,8600.0,68.4281,68.4449,68.4196,68.4449,8600.0
2014-08-13 12:55:00,81.22,81.29,81.22,81.28,23000.0,68.4534,68.5123,68.4534,68.5039,23000.0
2014-08-13 13:00:00,81.27,81.29,81.2,81.21,30400.0,68.4955,68.5123,68.4365,68.4449,30400.0
2014-08-13 13:05:00,81.2,81.21,81.13,81.15,20300.0,68.4365,68.4449,68.3775,68.3944,20300.0
2014-08-13 13:10:00,81.15,81.23,81.15,81.22,11200.0,68.3944,68.4618,68.3944,68.4534,11200.0
2014-08-13 13:15:00,81.24,81.27,81.22,81.22,24600.0,68.4702,68.4955,68.4534,68.4534,24600.0
2014-08-13 13:20:00,81.22,81.24,81.16,81.17,14700.0,68.4534,68.4702,68.4028,68.4112,14700.0
2014-08-13 13:25:00,81.17,81.18,81.14,81.18,13100.0,68.4112,68.4196,68.3859,68.4196,13100.0
2014-08-13 13:30:00,81.18,81.2,81.17,81.17,9100.0,68.4196,68.4365,68.4112,68.4112,9100.0
2014-08-13 13:35:00,81.16,81.2,81.13,81.15,17800.0,68.4028,68.4365,68.3775,68.3944,17800.0
2014-08-13 13:40:00,81.15,81.23,81.15,81.23,11500.0,68.3944,68.4618,68.3944,68.4618,11500.0
2014-08-13 13:45:00,81.23,81.29,81.21,81.28,16500.0,68.4618,68.5123,68.4449,68.5039,16500.0
2014-08-13 13:50:00,81.29,81.34,81.27,81.33,14500.0,68.5123,68.5545,68.4955,68.5461,14500.0
2014-08-13 13:55:00,81.34,81.36,81.33,81.33,13600.0,68.5545,68.5713,68.5461,68.5461,13600.0
2014-08-13 14:00:00,81.33,81.35,81.3,81.34,21800.0,68.5461,68.5629,68.5208,68.5545,21800.0
2014-08-13 14:05:00,81.34,81.38,81.32,81.34,31500.0,68.5545,68.5882,68.5376,68.5545,31500.0
2014-08-13 14:10:00,81.34,81.35,81.3,81.35,23400.0,68.5545,68.5629,68.5208,68.5629,23400.0
2014-08-13 14:15:00,81.35,81.4,81.34,81.4,17200.0,68.5629,68.6051,68.5545,68.6051,17200.0
2014-08-13 14:20:00,81.39,81.39,81.34,81.36,28500.0,68.5966,68.5966,68.5545,68.5713,28500.0
2014-08-13 14:25:00,81.37,81.43,81.36,81.41,15500.0,68.5798,68.6303,68.5713,68.6135,15500.0
2014-08-13 14:30:00,81.41,81.42,81.38,81.41,12800.0,68.6135,68.6219,68.5882,68.6135,12800.0
2014-08-13 14:35:00,81.42,81.55,81.41,81.53,35900.0,68.6219,68.7315,68.6135,68.7146,35900.0
2014-08-13 14:40:00,81.53,81.57,81.53,81.54,21000.0,68.7146,68.7483,68.7146,68.7231,21000.0
2014-08-13 14:45:00,81.55,81.56,81.51,81.52,22500.0,68.7315,68.7399,68.6978,68.7062,22500.0
2014-08-13 14:50:00,81.51,81.52,81.44,81.45,43100.0,68.6978,68.7062,68.6388,68.6472,43100.0
2014-08-13 14:55:00,81.46,81.46,81.39,81.42,39600.0,68.6556,68.6556,68.5966,68.6219,39600.0
2014-08-13 15:00:00,81.43,81.43,81.34,81.37,22700.0,68.6303,68.6303,68.5545,68.5798,22700.0
2014-08-13 15:05:00,81.38,81.47,81.38,81.46,22800.0,68.5882,68.6641,68.5882,68.6556,22800.0
2014-08-13 15:10:00,81.45,81.54,81.44,81.54,16600.0,68.6472,68.7231,68.6388,68.7231,16600.0
2014-08-13 15:15:00,81.54,81.58,81.54,81.57,25100.0,68.7231,68.7568,68.7231,68.7483,25100.0
2014-08-13 15:20:00,81.57,81.62,81.57,81.59,38200.0,68.7483,68.7905,68.7483,68.7652,38200.0
2014-08-13 15:25:00,81.59,81.6,81.5,81.5,30200.0,68.7652,68.7736,68.6893,68.6893,30200.0
2014-08-13 15:30:00,81.49,81.52,81.47,81.5,32300.0,68.6809,68.7062,68.6641,68.6893,32300.0
2014-08-13 15:35:00,81.51,81.53,81.49,81.51,34300.0,68.6978,68.7146,68.6809,68.6978,34300.0
2014-08-13 15:40:00,81.52,81.62,81.52,81.61,66800.0,68.7062,68.7905,68.7062,68.7821,66800.0
2014-08-13 15:45:00,81.6,81.62,81.52,81.54,91300.0,68.7736,68.7905,68.7062,68.7231,91300.0
2014-08-13 15:50:00,81.54,81.55,81.5,81.55,60500.0,68.7231,68.7315,68.6893,68.7315,60500.0
2014-08-13 15:55:00,81.55,81.56,81.44,81.51,137600.0,68.7315,68.7399,68.6388,68.6978,137600.0
2014-08-14 09:30:00,81.71,81.83,81.46,81.71,56600.0,68.8663,68.9675,68.6556,68.8663,56600.0
2014-08-14 09:35:00,81.74,82.0,81.71,81.75,58500.0,68.8916,69.1107,68.8663,68.9,58500.0
2014-08-14 09:40:00,81.75,82.05,81.75,82.02,137300.0,68.9,69.1529,68.9,69.1276,137300.0
2014-08-14 09:45:00,82.03,82.07,81.82,81.92,31800.0,69.136,69.1697,68.959,69.0433,31800.0
2014-08-14 09:50:00,81.92,81.95,81.75,81.85,15100.0,69.0433,69.0686,68.9,68.9843,15100.0
2014-08-14 09:55:00,81.83,81.86,81.69,81.73,20200.0,68.9675,68.9928,68.8495,68.8832,20200.0
2014-08-14 10:00:00,81.75,81.76,81.54,81.62,62000.0,68.9,68.9085,68.7231,68.7905,62000.0
2014-08-14 10:05:00,81.63,81.68,81.51,81.65,17200.0,68.7989,68.841,68.6978,68.8158,17200.0
2014-08-14 10:10:00,81.64,81.8,81.63,81.74,14700.0,68.8073,68.9422,68.7989,68.8916,14700.0
2014-08-14 10:15:00,81.74,81.79,81.62,81.64,23300.0,68.8916,68.9338,68.7905,68.8073,23300.0
2014-08-14 10:20:00,81.66,81.75,81.63,81.63,37400.0,68.8242,68.9,68.7989,68.7989,37400.0
2014-08-14 10:25:00,81.63,81.81,81.63,81.66,51600.0,68.7989,68.9506,68.7989,68.8242,51600.0
2014-08-14 10:30:00,81.66,81.68,81.59,81.64,45200.0,68.8242,68.841,68.7652,68.8073,45200.0
2014-08-14 10:35:00,81.64,81.65,81.48,81.54,36600.0,68.8073,68.8158,68.6725,68.7231,36600.0
2014-08-14 10:40:00,81.55,81.59,81.48,81.55,14400.0,68.7315,68.7652,68.6725,68.7315,14400.0
2014-08-14 10:45:00,81.57,81.61,81.5,81.5,18000.0,68.7483,68.7821,68.6893,68.6893,18000.0
2014-08-14 10:50:00,81.49,81.49,81.38,81.41,14000.0,68.6809,68.6809,68.5882,68.6135,14000.0
2014-08-14 10:55:00,81.42,81.47,81.41,81.45,9600.0,68.6219,68.6641,68.6135,68.6472,9600.0
2014-08-14 11:00:00,81.46,81.47,81.41,81.42,12900.0,68.6556,68.6641,68.6135,68.6219,12900.0
2014-08-14 11:05:00,81.42,81.45,81.39,81.43,15800.0,68.6219,68.6472,68.5966,68.6303,15800.0
2014-08-14 11:10:00,81.44,81.49,81.39,81.43,27700.0,68.6388,68.6809,68.5966,68.6303,27700.0
2014-08-14 11:15:00,81.43,81.48,81.42,81.48,6100.0,68.6303,68.6725,68.6219,68.6725,6100.0
2014-08-14 11:20:00,81.47,81.5,81.44,81.5,10500.0,68.6641,68.6893,68.6388,68.6893,10500.0
2014-08-14 11:25:00,81.49,81.52,81.45,81.48,14600.0,68.6809,68.7062,68.6472,68.6725,14600.0
2014-08-14 11:30:00,81.48,81.51,81.47,81.5,9600.0,68.6725,68.6978,68.6641,68.6893,9600.0
2014-08-14 11:35:00,81.49,81.51,81.45,81.45,9800.0,68.6809,68.6978,68.6472,68.6472,9800.0
2014-08-14 11:40:00,81.45,81.49,81.43,81.43,7900.0,68.6472,68.6809,68.6303,68.6303,7900.0
2014-08-14 11:45:00,81.43,81.45,81.4,81.44,13700.0,68.6303,68.6472,68.6051,68.6388,13700.0
2014-08-14 11:50:00,81.44,81.44,81.4,81.41,5500.0,68.6388,68.6388,68.6051,68.6135,5500.0
2014-08-14 11:55:00,81.41,81.47,81.41,81.46,13700.0,68.6135,68.6641,68.6135,68.6556,13700.0
2014-08-14 12:00:00,81.46,81.47,81.44,81.44,16700.0,68.6556,68.6641,68.6388,68.6388,16700.0
2014-08-14 12:05:00,81.44,81.46,81.41,81.41,14800.0,68.6388,68.6556,68.6135,68.6135,14800.0
2014-08-14 12:10:00,81.42,81.5,81.42,81.49,7700.0,68.6219,68.6893,68.6219,68.6809,7700.0
2014-08-14 12:15:00,81.51,81.51,81.45,81.46,8800.0,68.6978,68.6978,68.6472,68.6556,8800.0
2014-08-14 12:20:00,81.46,81.48,81.45,81.45,5100.0,68.6556,68.6725,68.6472,68.6472,5100.0
2014-08-14 12:25:00,81.46,81.47,81.43,81.45,9700.0,68.6556,68.6641,68.6303,68.6472,9700.0
2014-08-14 12:30:00,81.45,81.5,81.44,81.47,9100.0,68.6472,68.6893,68.6388,68.6641,9100.0
2014-08-14 12:35:00,81.48,81.5,81.46,81.48,7400.0,68.6725,68.6893,68.6556,68.6725,7400.0
2014-08-14 12:40:00,81.46,81.47,81.42,81.43,9900.0,68.6556,68.6641,68.6219,68.6303,9900.0
2014-08-14 12:45:00,81.44,81.48,81.44,81.44,7800.0,68.6388,68.6725,68.6388,68.6388,7800.0
2014-08-14 12:50:00,81.44,81.46,81.41,81.41,10800.0,68.6388,68.6556,68.6135,68.6135,10800.0
2014-08-14 12:55:00,81.42,81.43,81.4,81.41,11400.0,68.6219,68.6303,68.6051,68.6135,11400.0
2014-08-14 13:00:00,81.42,81.42,81.39,81.4,19400.0,68.6219,68.6219,68.5966,68.6051,19400.0
2014-08-14 13:05:00,81.41,81.42,81.32,81.35,14400.0,68.6135,68.6219,68.5376,68.5629,14400.0
2014-08-14 13:10:00,81.35,81.4,81.32,81.39,15000.0,68.5629,68.6051,68.5376,68.5966,15000.0
2014-08-14 13:15:00,81.39,81.44,81.39,81.41,18200.0,68.5966,68.6388,68.5966,68.6135,18200.0
2014-08-14 13:20:00,81.43,81.48,81.42,81.44,14800.0,68.6303,68.6725,68.6219,68.6388,14800.0
2014-08-14 13:25:00,81.45,81.51,81.44,81.49,12600.0,68.6472,68.6978,68.6388,68.6809,12600.0
2014-08-14 13:30:00,81.49,81.55,81.49,81.54,33300.0,68.6809,68.7315,68.6809,68.7231,33300.0
2014-08-14 13:35:00,81.54,81.59,81.54,81.59,10400.0,68.7231,68.7652,68.7231,68.7652,10400.0
2014-08-14 13:40:00,81.6,81.72,81.59,81.72,33200.0,68.7736,68.8748,68.7652,68.8748,33200.0
2014-08-14 13:45:00,81.72,81.72,81.69,81.71,12700.0,68.8748,68.8748,68.8495,68.8663,12700.0
2014-08-14 13:50:00,81.7,81.7,81.65,81.65,27300.0,68.8579,68.8579,68.8158,68.8158,27300.0
2014-08-14 13:55:00,81.66,81.68,81.65,81.68,20000.0,68.8242,68.841,68.8158,68.841,20000.0
2014-08-14 14:00:00,81.68,81.73,81.66,81.71,31900.0,68.841,68.8832,68.8242,68.8663,31900.0
2014-08-14 14:05:00,81.71,81.75,81.71,81.74,24200.0,68.8663,68.9,68.8663,68.8916,24200.0
2014-08-14 14:10:00,81.75,81.81,81.75,81.81,13900.0,68.9,68.9506,68.9,68.9506,13900.0
2014-08-14 14:15:00,81.81,81.81,81.78,81.79,20200.0,68.9506,68.9506,68.9253,68.9338,20200.0
2014-08-14 14:20:00,81.78,81.8,81.76,81.77,18100.0,68.9253,68.9422,68.9085,68.9169,18100.0
2014-08-14 14:25:00,81.77,81.8,81.76,81.79,14300.0,68.9169,68.9422,68.9085,68.9338,14300.0
2014-08-14 14:30:00,81.79,81.81,81.73,81.75,19900.0,68.9338,68.9506,68.8832,68.9,19900.0
2014-08-14 14:35:00,81.75,81.79,81.74,81.79,17600.0,68.9,68.9338,68.8916,68.9338,17600.0
2014-08-14 14:40:00,81.79,81.82,81.78,81.78,19400.0,68.9338,68.959,68.9253,68.9253,19400.0
2014-08-14 14:45:00,81.78,81.8,81.76,81.77,20900.0,68.9253,68.9422,68.9085,68.9169,20900.0
2014-08-14 14:50:00,81.77,81.82,81.75,81.76,20600.0,68.9169,68.959,68.9,68.9085,20600.0
2014-08-14 14:55:00,81.77,81.77,81.72,81.75,16500.0,68.9169,68.9169,68.8748,68.9,16500.0
2014-08-14 15:00:00,81.76,81.76,81.73,81.73,22800.0,68.9085,68.9085,68.8832,68.8832,22800.0
2014-08-14 15:05:00,81.72,81.83,81.72,81.81,26200.0,68.8748,68.9675,68.8748,68.9506,26200.0
2014-08-14 15:10:00,81.81,81.81,81.78,81.81,27400.0,68.9506,68.9506,68.9253,68.9506,27400.0
2014-08-14 15:15:00,81.81,81.82,81.78,81.79,28600.0,68.9506,68.959,68.9253,68.9338,28600.0
2014-08-14 15:20:00,81.78,81.84,81.77,81.84,33500.0,68.9253,68.9759,68.9169,68.9759,33500.0
2014-08-14 15:25:00,81.84,81.89,81.84,81.89,33800.0,68.9759,69.018,68.9759,69.018,33800.0
2014-08-14 15:30:00,81.88,81.91,81.86,81.88,27900.0,69.0096,69.0349,68.9928,69.0096,27900.0
2014-08-14 15:35:00,81.88,81.89,81.82,81.83,31900.0,69.0096,69.018,68.959,68.9675,31900.0
2014-08-14 15:40:00,81.82,81.83,81.79,81.83,35400.0,68.959,68.9675,68.9338,68.9675,35400.0
2014-08-14 15:45:00,81.83,81.83,81.74,81.75,50000.0,68.9675,68.9675,68.8916,68.9,50000.0
2014-08-14 15:50:00,81.75,81.79,81.75,81.75,57900.0,68.9,68.9338,68.9,68.9,57900.0
2014-08-14 15:55:00,81.76,81.85,81.75,81.83,73800.0,68.9085,68.9843,68.9,68.9675,73800.0
2014-08-15 09:30:00,82.21,82.28,81.71,81.71,310400.0,69.2877,69.3467,68.8663,68.8663,310400.0
2014-08-15 09:35:00,81.7,81.71,81.42,81.52,41700.0,68.8579,68.8663,68.6219,68.7062,41700.0
2014-08-15 09:40:00,81.52,81.52,81.32,81.47,21800.0,68.7062,68.7062,68.5376,68.6641,21800.0
2014-08-15 09:45:00,81.5,81.7,81.5,81.64,23300.0,68.6893,68.8579,68.6893,68.8073,23300.0
2014-08-15 09:50:00,81.65,81.68,81.6,81.64,16700.0,68.8158,68.841,68.7736,68.8073,16700.0
2014-08-15 09:55:00,81.63,81.65,81.53,81.53,17400.0,68.7989,68.8158,68.7146,68.7146,17400.0
2014-08-15 10:00:00,81.53,81.58,81.51,81.54,32500.0,68.7146,68.7568,68.6978,68.7231,32500.0
2014-08-15 10:05:00,81.54,81.55,81.5,81.5,15800.0,68.7231,68.7315,68.6893,68.6893,15800.0
2014-08-15 10:10:00,81.5,81.55,81.45,81.51,12800.0,68.6893,68.7315,68.6472,68.6978,12800.0
2014-08-15 10:15:00,81.52,81.54,81.43,81.52,29300.0,68.7062,68.7231,68.6303,68.7062,29300.0
2014-08-15 10:20:00,81.54,81.54,81.49,81.49,15600.0,68.7231,68.7231,68.6809,68.6809,15600.0
2014-08-15 10:25:00,81.5,81.56,81.49,81.51,16900.0,68.6893,68.7399,68.6809,68.6978,16900.0
2014-08-15 10:30:00,81.52,81.62,81.52,81.6,12000.0,68.7062,68.7905,68.7062,68.7736,12000.0
2014-08-15 10:35:00,81.58,81.6,81.57,81.58,14100.0,68.7568,68.7736,68.7483,68.7568,14100.0
2014-08-15 10:40:00,81.58,81.58,81.27,81.3,34200.0,68.7568,68.7568,68.4955,68.5208,34200.0
2014-08-15 10:45:00,81.29,81.37,81.19,81.24,26500.0,68.5123,68.5798,68.4281,68.4702,26500.0
2014-08-15 10:50:00,81.24,81.28,81.05,81.12,40300.0,68.4702,68.5039,68.3101,68.3691,40300.0
2014-08-15 10:55:00,81.1,81.16,80.88,81.16,70400.0,68.3522,68.4028,68.1668,68.4028,70400.0
2014-08-15 11:00:00,81.14,81.2,81.06,81.09,31300.0,68.3859,68.4365,68.3185,68.3438,31300.0
2014-08-15 11:05:00,81.07,81.19,81.01,81.12,35400.0,68.3269,68.4281,68.2764,68.3691,35400.0
2014-08-15 11:10:00,81.13,81.27,81.11,81.2,23900.0,68.3775,68.4955,68.3606,68.4365,23900.0
2014-08-15 11:15:00,81.2,81.26,81.14,81.15,21700.0,68.4365,68.4871,68.3859,68.3944,21700.0
2014-08-15 11:20:00,81.15,81.15,81.0,81.02,31500.0,68.3944,68.3944,68.2679,68.2848,31500.0
2014-08-15 11:25:00,81.02,81.06,81.0,81.02,24700.0,68.2848,68.3185,68.2679,68.2848,24700.0
2014-08-15 11:30:00,81.03,81.06,80.99,81.06,19700.0,68.2932,68.3185,68.2595,68.3185,19700.0
2014-08-15 11:35:00,81.07,81.2,81.05,81.2,45800.0,68.3269,68.4365,68.3101,68.4365,45800.0
2014-08-15 11:40:00,81.2,81.24,81.17,81.22,20300.0,68.4365,68.4702,68.4112,68.4534,20300.0
2014-08-15 11:45:00,81.22,81.24,81.14,81.16,15300.0,68.4534,68.4702,68.3859,68.4028,15300.0
2014-08-15 11:50:00,81.18,81.18,80.89,80.93,38900.0,68.4196,68.4196,68.1752,68.2089,38900.0
2014-08-15 11:55:00,80.92,80.96,80.81,80.94,27100.0,68.2005,68.2342,68.1078,68.2174,27100.0
2014-08-15 12:00:00,80.97,80.97,80.81,80.93,12700.0,68.2426,68.2426,68.1078,68.2089,12700.0
2014-08-15 12:05:00,80.92,80.98,80.89,80.97,9100.0,68.2005,68.2511,68.1752,68.2426,9100.0
2014-08-15 12:10:00,80.97,81.02,80.93,80.97,10200.0,68.2426,68.2848,68.2089,68.2426,10200.0
2014-08-15 12:15:00,80.95,81.02,80.92,80.96,13600.0,68.2258,68.2848,68.2005,68.2342,13600.0
2014-08-15 12:20:00,80.94,80.96,80.88,80.96,7400.0,68.2174,68.2342,68.1668,68.2342,7400.0
2014-08-15 12:25:00,80.98,81.05,80.94,81.03,7200.0,68.2511,68.3101,68.2174,68.2932,7200.0
2014-08-15 12:30:00,81.02,81.11,81.0,81.1,60100.0,68.2848,68.3606,68.2679,68.3522,60100.0
2014-08-15 12:35:00,81.07,81.19,81.06,81.16,11300.0,68.3269,68.4281,68.3185,68.4028,11300.0
2014-08-15 12:40:00,81.16,81.29,81.16,81.27,12300.0,68.4028,68.5123,68.4028,68.4955,12300.0
2014-08-15 12:45:00,81.26,81.26,81.16,81.17,12900.0,68.4871,68.4871,68.4028,68.4112,12900.0
2014-08-15 12:50:00,81.17,81.19,81.11,81.18,11100.0,68.4112,68.4281,68.3606,68.4196,11100.0
2014-08-15 12:55:00,81.19,81.2,81.15,81.18,12600.0,68.4281,68.4365,68.3944,68.4196,12600.0
2014-08-15 13:00:00,81.18,81.19,81.1,81.13,13400.0,68.4196,68.4281,68.3522,68.3775,13400.0
2014-08-15 13:05:00,81.13,81.17,81.09,81.16,24100.0,68.3775,68.4112,68.3438,68.4028,24100.0
2014-08-15 13:10:00,81.16,81.29,81.15,81.26,53000.0,68.4028,68.5123,68.3944,68.4871,53000.0
2014-08-15 13:15:00,81.28,81.33,81.26,81.3,5800.0,68.5039,68.5461,68.4871,68.5208,5800.0
2014-08-15 13:20:00,81.3,81.34,81.14,81.25,44500.0,68.5208,68.5545,68.3859,68.4786,44500.0
2014-08-15 13:25:00,81.27,81.28,81.26,81.28,3700.0,68.4955,68.5039,68.4871,68.5039,3700.0
2014-08-15 13:30:00,81.27,81.32,81.26,81.28,16700.0,68.4955,68.5376,68.4871,68.5039,16700.0
2014-08-15 13:35:00,81.28,81.34,81.27,81.33,15800.0,68.5039,68.5545,68.4955,68.5461,15800.0
2014-08-15 13:40:00,81.33,81.35,81.33,81.34,10200.0,68.5461,68.5629,68.5461,68.5545,10200.0
2014-08-15 13:45:00,81.33,81.35,81.26,81.27,11300.0,68.5461,68.5629,68.4871,68.4955,11300.0
2014-08-15 13:50:00,81.27,81.28,81.19,81.22,11800.0,68.4955,68.5039,68.4281,68.4534,11800.0
2014-08-15 13:55:00,81.22,81.22,81.15,81.2,6500.0,68.4534,68.4534,68.3944,68.4365,6500.0
2014-08-15 14:00:00,81.2,81.24,81.19,81.22,18500.0,68.4365,68.4702,68.4281,68.4534,18500.0
2014-08-15 14:05:00,81.22,81.24,81.21,81.24,6800.0,68.4534,68.4702,68.4449,68.4702,6800.0
2014-08-15 14:10:00,81.23,81.25,81.22,81.24,8100.0,68.4618,68.4786,68.4534,68.4702,8100.0
2014-08-15 14:15:00,81.23,81.25,81.22,81.24,7100.0,68.4618,68.4786,68.4534,68.4702,7100.0
2014-08-15 14:20:00,81.24,81.32,81.23,81.32,9700.0,68.4702,68.5376,68.4618,68.5376,9700.0
2014-08-15 14:25:00,81.33,81.46,81.32,81.46,17500.0,68.5461,68.6556,68.5376,68.6556,17500.0
2014-08-15 14:30:00,81.45,81.54,81.44,81.49,16000.0,68.6472,68.7231,68.6388,68.6809,16000.0
2014-08-15 14:35:00,81.49,81.5,81.47,81.47,11900.0,68.6809,68.6893,68.6641,68.6641,11900.0
2014-08-15 14:40:00,81.47,81.55,81.47,81.53,11500.0,68.6641,68.7315,68.6641,68.7146,11500.0
2014-08-15 14:45:00,81.52,81.57,81.52,81.55,12800.0,68.7062,68.7483,68.7062,68.7315,12800.0
2014-08-15 14:50:00,81.55,81.56,81.51,81.53,13400.0,68.7315,68.7399,68.6978,68.7146,13400.0
2014-08-15 14:55:00,81.54,81.55,81.52,81.52,13200.0,68.7231,68.7315,68.7062,68.7062,13200.0
2014-08-15 15:00:00,81.53,81.55,81.5,81.52,18700.0,68.7146,68.7315,68.6893,68.7062,18700.0
2014-08-15 15:05:00,81.52,81.54,81.49,81.53,14700.0,68.7062,68.7231,68.6809,68.7146,14700.0
2014-08-15 15:10:00,81.53,81.55,81.53,81.55,9400.0,68.7146,68.7315,68.7146,68.7315,9400.0
2014-08-15 15:15:00,81.53,81.54,81.51,81.52,13700.0,68.7146,68.7231,68.6978,68.7062,13700.0
2014-08-15 15:20:00,81.52,81.52,81.48,81.49,15900.0,68.7062,68.7062,68.6725,68.6809,15900.0
2014-08-15 15:25:00,81.49,81.52,81.48,81.51,16600.0,68.6809,68.7062,68.6725,68.6978,16600.0
2014-08-15 15:30:00,81.51,81.53,81.47,81.53,36300.0,68.6978,68.7146,68.6641,68.7146,36300.0
2014-08-15 15:35:00,81.53,81.57,81.5,81.5,29600.0,68.7146,68.7483,68.6893,68.6893,29600.0
2014-08-15 15:40:00,81.5,81.53,81.49,81.49,38800.0,68.6893,68.7146,68.6809,68.6809,38800.0
2014-08-15 15:45:00,81.49,81.49,81.42,81.42,53100.0,68.6809,68.6809,68.6219,68.6219,53100.0
2014-08-15 15:50:00,81.43,81.56,81.43,81.54,41600.0,68.6303,68.7399,68.6303,68.7231,41600.0
2014-08-15 15:55:00,81.53,81.53,81.46,81.48,78400.0,68.7146,68.7146,68.6556,68.6725,78400.0
2014-08-18 09:30:00,81.77,82.0,81.68,81.73,58500.0,68.9169,69.1107,68.841,68.8832,58500.0
2014-08-18 09:35:00,81.7,81.7,81.35,81.41,23600.0,68.8579,68.8579,68.5629,68.6135,23600.0
2014-08-18 09:40:00,81.41,81.59,81.41,81.49,29300.0,68.6135,68.7652,68.6135,68.6809,29300.0
2014-08-18 09:45:00,81.5,81.54,81.43,81.51,27000.0,68.6893,68.7231,68.6303,68.6978,27000.0
2014-08-18 09:50:00,81.51,81.63,81.5,81.61,18800.0,68.6978,68.7989,68.6893,68.7821,18800.0
2014-08-18 09:55:00,81.64,81.75,81.62,81.7,47400.0,68.8073,68.9,68.7905,68.8579,47400.0
2014-08-18 10:00:00,81.69,81.75,81.69,81.75,13300.0,68.8495,68.9,68.8495,68.9,13300.0
2014-08-18 10:05:00,81.73,81.74,81.64,81.73,16000.0,68.8832,68.8916,68.8073,68.8832,16000.0
2014-08-18 10:10:00,81.71,81.81,81.71,81.8,31100.0,68.8663,68.9506,68.8663,68.9422,31100.0
2014-08-18 10:15:00,81.81,81.88,81.77,81.85,14000.0,68.9506,69.0096,68.9169,68.9843,14000.0
2014-08-18 10:20:00,81.85,81.91,81.84,81.88,10500.0,68.9843,69.0349,68.9759,69.0096,10500.0
2014-08-18 10:25:00,81.89,81.97,81.85,81.92,14000.0,69.018,69.0855,68.9843,69.0433,14000.0
2014-08-18 10:30:00,81.92,81.95,81.85,81.89,20000.0,69.0433,69.0686,68.9843,69.018,20000.0
2014-08-18 10:35:00,81.89,81.95,81.87,81.91,18100.0,69.018,69.0686,69.0012,69.0349,18100.0
2014-08-18 10:40:00,81.91,81.92,81.82,81.92,15500.0,69.0349,69.0433,68.959,69.0433,15500.0
2014-08-18 10:45:00,81.91,81.94,81.85,81.86,17200.0,69.0349,69.0602,68.9843,68.9928,17200.0
2014-08-18 10:50:00,81.88,81.9,81.84,81.89,14300.0,69.0096,69.0265,68.9759,69.018,14300.0
2014-08-18 10:55:00,81.89,81.95,81.89,81.9,23000.0,69.018,69.0686,69.018,69.0265,23000.0
2014-08-18 11:00:00,81.91,81.96,81.91,81.96,18700.0,69.0349,69.077,69.0349,69.077,18700.0
2014-08-18 11:05:00,81.96,82.07,81.96,82.05,15800.0,69.077,69.1697,69.077,69.1529,15800.0
2014-08-18 11:10:00,82.06,82.11,82.02,82.05,27500.0,69.1613,69.2035,69.1276,69.1529,27500.0
2014-08-18 11:15:00,82.05,82.06,81.98,82.03,16000.0,69.1529,69.1613,69.0939,69.136,16000.0
2014-08-18 11:20:00,82.04,82.14,82.04,82.14,35300.0,69.1445,69.2287,69.1445,69.2287,35300.0
2014-08-18 11:25:00,82.14,82.23,82.13,82.23,26500.0,69.2287,69.3046,69.2203,69.3046,26500.0
2014-08-18 11:30:00,82.23,82.29,82.23,82.27,25900.0,69.3046,69.3552,69.3046,69.3383,25900.0
2014-08-18 11:35:00,82.27,82.34,82.25,82.31,20700.0,69.3383,69.3973,69.3215,69.372,20700.0
2014-08-18 11:40:00,82.33,82.35,82.31,82.34,15900.0,69.3889,69.4057,69.372,69.3973,15900.0
2014-08-18 11:45:00,82.33,82.36,82.33,82.34,18400.0,69.3889,69.4142,69.3889,69.3973,18400.0
2014-08-18 11:50:00,82.34,82.38,82.34,82.36,26900.0,69.3973,69.431,69.3973,69.4142,26900.0
2014-08-18 11:55:00,82.36,82.37,82.32,82.35,25100.0,69.4142,69.4226,69.3804,69.4057,25100.0
2014-08-18 12:00:00,82.36,82.36,82.24,82.27,31300.0,69.4142,69.4142,69.313,69.3383,31300.0
2014-08-18 12:05:00,82.27,82.3,82.23,82.26,17900.0,69.3383,69.3636,69.3046,69.3299,17900.0
2014-08-18 12:10:00,82.26,82.33,82.26,82.33,13700.0,69.3299,69.3889,69.3299,69.3889,13700.0
2014-08-18 12:15:00,82.33,82.42,82.33,82.42,33000.0,69.3889,69.4647,69.3889,69.4647,33000.0
2014-08-18 12:20:00,82.42,82.42,82.37,82.41,18000.0,69.4647,69.4647,69.4226,69.4563,18000.0
2014-08-18 12:25:00,82.41,82.45,82.4,82.43,14400.0,69.4563,69.49,69.4479,69.4732,14400.0
2014-08-18 12:30:00,82.42,82.43,82.35,82.39,21500.0,69.4647,69.4732,69.4057,69.4394,21500.0
2014-08-18 12:35:00,82.39,82.47,82.37,82.39,22500.0,69.4394,69.5069,69.4226,69.4394,22500.0
2014-08-18 12:40:00,82.39,82.41,82.35,82.4,15300.0,69.4394,69.4563,69.4057,69.4479,15300.0
2014-08-18 12:45:00,82.41,82.41,82.36,82.36,13100.0,69.4563,69.4563,69.4142,69.4142,13100.0
2014-08-18 12:50:00,82.36,82.4,82.34,82.37,28100.0,69.4142,69.4479,69.3973,69.4226,28100.0
2014-08-18 12:55:00,82.37,82.45,82.37,82.43,24400.0,69.4226,69.49,69.4226,69.4732,24400.0
2014-08-18 13:00:00,82.43,82.45,82.43,82.44,12200.0,69.4732,69.49,69.4732,69.4816,12200.0
2014-08-18 13:05:00,82.44,82.44,82.37,82.4,26400.0,69.4816,69.4816,69.4226,69.4479,26400.0
2014-08-18 13:10:00,82.41,82.42,82.4,82.41,16500.0,69.4563,69.4647,69.4479,69.4563,16500.0
2014-08-18 13:15:00,82.41,82.47,82.41,82.47,18600.0,69.4563,69.5069,69.4563,69.5069,18600.0
2014-08-18 13:20:00,82.46,82.47,82.38,82.38,23200.0,69.4984,69.5069,69.431,69.431,23200.0
2014-08-18 13:25:00,82.38,82.38,82.32,82.32,13500.0,69.431,69.431,69.3804,69.3804,13500.0
2014-08-18 13:30:00,82.31,82.35,82.28,82.35,11600.0,69.372,69.4057,69.3467,69.4057,11600.0
2014-08-18 13:35:00,82.35,82.38,82.33,82.36,13100.0,69.4057,69.431,69.3889,69.4142,13100.0
2014-08-18 13:40:00,82.35,82.39,82.34,82.36,11500.0,69.4057,69.4394,69.3973,69.4142,11500.0
2014-08-18 13:45:00,82.37,82.38,82.36,82.37,18300.0,69.4226,69.431,69.4142,69.4226,18300.0
2014-08-18 13:50:00,82.38,82.39,82.36,82.39,15900.0,69.431,69.4394,69.4142,69.4394,15900.0
2014-08-18 13:55:00,82.39,82.44,82.39,82.43,11800.0,69.4394,69.4816,69.4394,69.4732,11800.0
2014-08-18 14:00:00,82.43,82.48,82.43,82.47,14000.0,69.4732,69.5153,69.4732,69.5069,14000.0
2014-08-18 14:05:00,82.47,82.48,82.43,82.46,22900.0,69.5069,69.5153,69.4732,69.4984,22900.0
2014-08-18 14:10:00,82.45,82.46,82.42,82.45,14100.0,69.49,69.4984,69.4647,69.49,14100.0
2014-08-18 14:15:00,82.44,82.45,82.41,82.45,19900.0,69.4816,69.49,69.4563,69.49,19900.0
2014-08-18 14:20:00,82.45,82.47,82.44,82.46,20000.0,69.49,69.5069,69.4816,69.4984,20000.0
2014-08-18 14:25:00,82.47,82.48,82.44,82.44,18000.0,69.5069,69.5153,69.4816,69.4816,18000.0
2014-08-18 14:30:00,82.44,82.46,82.39,82.39,17900.0,69.4816,69.4984,69.4394,69.4394,17900.0
2014-08-18 14:35:00,82.4,82.4,82.34,82.34,14600.0,69.4479,69.4479,69.3973,69.3973,14600.0
2014-08-18 14:40:00,82.34,82.4,82.33,82.38,24000.0,69.3973,69.4479,69.3889,69.431,24000.0
2014-08-18 14:45:00,82.37,82.39,82.34,82.36,17400.0,69.4226,69.4394,69.3973,69.4142,17400.0
2014-08-18 14:50:00,82.35,82.41,82.34,82.4,13300.0,69.4057,69.4563,69.3973,69.4479,13300.0
2014-08-18 14:55:00,82.4,82.44,82.39,82.42,19600.0,69.4479,69.4816,69.4394,69.4647,19600.0
2014-08-18 15:00:00,82.42,82.44,82.39,82.43,22900.0,69.4647,69.4816,69.4394,69.4732,22900.0
2014-08-18 15:05:00,82.42,82.42,82.34,82.35,24500.0,69.4647,69.4647,69.3973,69.4057,24500.0
2014-08-18 15:10:00,82.34,82.36,82.31,82.32,26300.0,69.3973,69.4142,69.372,69.3804,26300.0
2014-08-18 15:15:00,82.31,82.33,82.29,82.32,34600.0,69.372,69.3889,69.3552,69.3804,34600.0
2014-08-18 15:20:00,82.31,82.33,82.29,82.32,28500.0,69.372,69.3889,69.3552,69.3804,28500.0
2014-08-18 15:25:00,82.31,82.31,82.27,82.27,28600.0,69.372,69.372,69.3383,69.3383,28600.0
2014-08-18 15:30:00,82.27,82.29,82.23,82.23,49200.0,69.3383,69.3552,69.3046,69.3046,49200.0
2014-08-18 15:35:00,82.24,82.35,82.24,82.35,31700.0,69.313,69.4057,69.313,69.4057,31700.0
2014-08-18 15:40:00,82.35,82.35,82.28,82.3,53500.0,69.4057,69.4057,69.3467,69.3636,53500.0
2014-08-18 15:45:00,82.3,82.32,82.25,82.26,67100.0,69.3636,69.3804,69.3215,69.3299,67100.0
2014-08-18 15:50:00,82.27,82.29,82.2,82.2,119600.0,69.3383,69.3552,69.2793,69.2793,119600.0
2014-08-18 15:55:00,82.21,82.34,82.2,82.32,196300.0,69.2877,69.3973,69.2793,69.3804,196300.0
2014-08-19 09:30:00,82.49,82.52,82.06,82.24,76400.0,69.5237,69.549,69.1613,69.313,76400.0
2014-08-19 09:35:00,82.24,82.42,82.17,82.41,23000.0,69.313,69.4647,69.254,69.4563,23000.0
2014-08-19 09:40:00,82.44,82.48,82.28,82.28,36100.0,69.4816,69.5153,69.3467,69.3467,36100.0
2014-08-19 09:45:00,82.28,82.28,82.05,82.14,18100.0,69.3467,69.3467,69.1529,69.2287,18100.0
2014-08-19 09:50:00,82.1,82.36,82.1,82.34,13600.0,69.195,69.4142,69.195,69.3973,13600.0
2014-08-19 09:55:00,82.36,82.44,82.29,82.36,20900.0,69.4142,69.4816,69.3552,69.4142,20900.0
2014-08-19 10:00:00,82.36,82.52,82.34,82.5,83300.0,69.4142,69.549,69.3973,69.5322,83300.0
2014-08-19 10:05:00,82.5,82.67,82.5,82.66,49700.0,69.5322,69.6754,69.5322,69.667,49700.0
2014-08-19 10:10:00,82.66,82.75,82.66,82.75,27400.0,69.667,69.7429,69.667,69.7429,27400.0
2014-08-19 10:15:00,82.75,82.81,82.63,82.76,30700.0,69.7429,69.7934,69.6417,69.7513,30700.0
2014-08-19 10:20:00,82.76,82.76,82.65,82.7,22600.0,69.7513,69.7513,69.6586,69.7007,22600.0
2014-08-19 10:25:00,82.69,82.86,82.66,82.79,28100.0,69.6923,69.8356,69.667,69.7766,28100.0
2014-08-19 10:30:00,82.8,82.88,82.78,82.83,56300.0,69.785,69.8524,69.7681,69.8103,56300.0
2014-08-19 10:35:00,82.82,82.9,82.78,82.88,38300.0,69.8019,69.8693,69.7681,69.8524,38300.0
2014-08-19 10:40:00,82.88,82.89,82.75,82.8,47500.0,69.8524,69.8609,69.7429,69.785,47500.0
2014-08-19 10:45:00,82.81,82.96,82.81,82.96,22000.0,69.7934,69.9198,69.7934,69.9198,22000.0
2014-08-19 10:50:00,82.96,83.11,82.96,83.06,101700.0,69.9198,70.0463,69.9198,70.0041,101700.0
2014-08-19 10:55:00,83.06,83.18,83.06,83.16,66900.0,70.0041,70.1053,70.0041,70.0884,66900.0
2014-08-19 11:00:00,83.18,83.21,83.1,83.15,35000.0,70.1053,70.1306,70.0378,70.08,35000.0
2014-08-19 11:05:00,83.13,83.15,83.08,83.15,32200.0,70.0631,70.08,70.021,70.08,32200.0
2014-08-19 11:10:00,83.14,83.15,83.06,83.06,23500.0,70.0716,70.08,70.0041,70.0041,23500.0
2014-08-19 11:15:00,83.05,83.14,82.99,82.99,29600.0,69.9957,70.0716,69.9451,69.9451,29600.0
2014-08-19 11:20:00,82.99,83.18,82.98,83.17,25500.0,69.9451,70.1053,69.9367,70.0968,25500.0
2014-08-19 11:25:00,83.19,83.22,83.14,83.14,46700.0,70.1137,70.139,70.0716,70.0716,46700.0
2014-08-19 11:30:00,83.13,83.17,83.09,83.11,29400.0,70.0631,70.0968,70.0294,70.0463,29400.0
2014-08-19 11:35:00,83.11,83.11,83.08,83.08,46000.0,70.0463,70.0463,70.021,70.021,46000.0
2014-08-19 11:40:00,83.11,83.14,83.08,83.12,27800.0,70.0463,70.0716,70.021,70.0547,27800.0
2014-08-19 11:45:00,83.13,83.19,83.12,83.18,33500.0,70.0631,70.1137,70.0547,70.1053,33500.0
2014-08-19 11:50:00,83.18,83.2,83.16,83.16,25200.0,70.1053,70.1221,70.0884,70.0884,25200.0
2014-08-19 11:55:00,83.16,83.16,83.08,83.09,17200.0,70.0884,70.0884,70.021,70.0294,17200.0
2014-08-19 12:00:00,83.09,83.17,83.07,83.15,79000.0,70.0294,70.0968,70.0126,70.08,79000.0
2014-08-19 12:05:00,83.15,83.19,83.11,83.17,61300.0,70.08,70.1137,70.0463,70.0968,61300.0
2014-08-19 12:10:00,83.16,83.17,83.13,83.16,19500.0,70.0884,70.0968,70.0631,70.0884,19500.0
2014-08-19 12:15:00,83.17,83.25,83.17,83.2,33000.0,70.0968,70.1643,70.0968,70.1221,33000.0
2014-08-19 12:20:00,83.2,83.23,83.15,83.23,23400.0,70.1221,70.1474,70.08,70.1474,23400.0
2014-08-19 12:25:00,83.23,83.33,83.23,83.32,33500.0,70.1474,70.2317,70.1474,70.2233,33500.0
2014-08-19 12:30:00,83.33,83.51,83.33,83.49,65800.0,70.2317,70.3834,70.2317,70.3665,65800.0
2014-08-19 12:35:00,83.5,83.56,83.49,83.55,76200.0,70.375,70.4255,70.3665,70.4171,76200.0
2014-08-19 12:40:00,83.55,83.58,83.54,83.56,70500.0,70.4171,70.4424,70.4087,70.4255,70500.0
2014-08-19 12:45:00,83.57,83.67,83.55,83.65,43500.0,70.434,70.5182,70.4171,70.5014,43500.0
2014-08-19 12:50:00,83.65,83.67,83.62,83.62,62800.0,70.5014,70.5182,70.4761,70.4761,62800.0
2014-08-19 12:55:00,83.62,83.63,83.51,83.53,51800.0,70.4761,70.4845,70.3834,70.4003,51800.0
2014-08-19 13:00:00,83.53,83.53,83.5,83.51,29500.0,70.4003,70.4003,70.375,70.3834,29500.0
2014-08-19 13:05:00,83.51,83.6,83.49,83.5,43000.0,70.3834,70.4593,70.3665,70.375,43000.0
2014-08-19 13:10:00,83.5,83.5,83.41,83.41,27000.0,70.375,70.375,70.2991,70.2991,27000.0
2014-08-19 13:15:00,83.42,83.51,83.41,83.48,24700.0,70.3075,70.3834,70.2991,70.3581,24700.0
2014-08-19 13:20:00,83.49,83.57,83.49,83.54,19300.0,70.3665,70.434,70.3665,70.4087,19300.0
2014-08-19 13:25:00,83.54,83.59,83.53,83.58,16900.0,70.4087,70.4508,70.4003,70.4424,16900.0
2014-08-19 13:30:00,83.59,83.59,83.48,83.53,27900.0,70.4508,70.4508,70.3581,70.4003,27900.0
2014-08-19 13:35:00,83.53,83.54,83.5,83.51,20900.0,70.4003,70.4087,70.375,70.3834,20900.0
2014-08-19 13:40:00,83.51,83.53,83.48,83.48,31200.0,70.3834,70.4003,70.3581,70.3581,31200.0
2014-08-19 13:45:00,83.48,83.5,83.45,83.5,24200.0,70.3581,70.375,70.3328,70.375,24200.0
2014-08-19 13:50:00,83.51,83.57,83.51,83.56,18000.0,70.3834,70.434,70.3834,70.4255,18000.0
2014-08-19 13:55:00,83.55,83.58,83.54,83.56,15500.0,70.4171,70.4424,70.4087,70.4255,15500.0
2014-08-19 14:00:00,83.56,83.58,83.54,83.56,32500.0,70.4255,70.4424,70.4087,70.4255,32500.0
2014-08-19 14:05:00,83.57,83.6,83.55,83.56,22000.0,70.434,70.4593,70.4171,70.4255,22000.0
2014-08-19 14:10:00,83.55,83.58,83.53,83.53,19700.0,70.4171,70.4424,70.4003,70.4003,19700.0
2014-08-19 14:15:00,83.52,83.53,83.5,83.51,13400.0,70.3918,70.4003,70.375,70.3834,13400.0
2014-08-19 14:20:00,83.51,83.57,83.51,83.56,19400.0,70.3834,70.434,70.3834,70.4255,19400.0
2014-08-19 14:25:00,83.57,83.63,83.56,83.62,19100.0,70.434,70.4845,70.4255,70.4761,19100.0
2014-08-19 14:30:00,83.61,83.63,83.59,83.62,42700.0,70.4677,70.4845,70.4508,70.4761,42700.0
2014-08-19 14:35:00,83.61,83.65,83.58,83.62,34900.0,70.4677,70.5014,70.4424,70.4761,34900.0
2014-08-19 14:40:00,83.63,83.68,83.63,83.68,17500.0,70.4845,70.5267,70.4845,70.5267,17500.0
2014-08-19 14:45:00,83.67,83.71,83.61,83.61,22000.0,70.5182,70.552,70.4677,70.4677,22000.0
2014-08-19 14:50:00,83.61,83.63,83.56,83.56,32400.0,70.4677,70.4845,70.4255,70.4255,32400.0
2014-08-19 14:55:00,83.57,83.64,83.56,83.64,16700.0,70.434,70.493,70.4255,70.493,16700.0
2014-08-19 15:00:00,83.64,83.73,83.63,83.73,29500.0,70.493,70.5688,70.4845,70.5688,29500.0
2014-08-19 15:05:00,83.72,83.75,83.69,83.74,33000.0,70.5604,70.5857,70.5351,70.5772,33000.0
2014-08-19 15:10:00,83.74,83.76,83.73,83.74,31300.0,70.5772,70.5941,70.5688,70.5772,31300.0
2014-08-19 15:15:00,83.74,83.75,83.71,83.71,50800.0,70.5772,70.5857,70.552,70.552,50800.0
2014-08-19 15:20:00,83.71,83.71,83.59,83.59,45200.0,70.552,70.552,70.4508,70.4508,45200.0
2014-08-19 15:25:00,83.59,83.63,83.56,83.57,39800.0,70.4508,70.4845,70.4255,70.434,39800.0
2014-08-19 15:30:00,83.57,83.57,83.5,83.51,29800.0,70.434,70.434,70.375,70.3834,29800.0
2014-08-19 15:35:00,83.5,83.53,83.49,83.51,40800.0,70.375,70.4003,70.3665,70.3834,40800.0
2014-08-19 15:40:00,83.51,83.51,83.49,83.5,48000.0,70.3834,70.3834,70.3665,70.375,48000.0
2014-08-19 15:45:00,83.5,83.54,83.47,83.47,67700.0,70.375,70.4087,70.3497,70.3497,67700.0
2014-08-19 15:50:00,83.48,83.5,83.44,83.45,94600.0,70.3581,70.375,70.3244,70.3328,94600.0
2014-08-19 15:55:00,83.45,83.47,83.42,83.46,102000.0,70.3328,70.3497,70.3075,70.3413,102000.0
2014-08-20 09:30:00,82.94,83.0,82.36,82.58,175200.0,69.903,69.9536,69.4142,69.5996,175200.0
2014-08-20 09:35:00,82.61,82.97,82.6,82.95,44800.0,69.6249,69.9283,69.6164,69.9114,44800.0
2014-08-20 09:40:00,82.92,83.03,82.88,83.03,25800.0,69.8861,69.9788,69.8524,69.9788,25800.0
2014-08-20 09:45:00,83.02,83.13,83.0,83.11,45200.0,69.9704,70.0631,69.9536,70.0463,45200.0
2014-08-20 09:50:00,83.13,83.19,83.08,83.13,31000.0,70.0631,70.1137,70.021,70.0631,31000.0
2014-08-20 09:55:00,83.12,83.13,82.91,82.94,24300.0,70.0547,70.0631,69.8777,69.903,24300.0
2014-08-20 10:00:00,82.92,82.95,82.85,82.85,13000.0,69.8861,69.9114,69.8271,69.8271,13000.0
2014-08-20 10:05:00,82.87,83.02,82.86,82.97,22500.0,69.844,69.9704,69.8356,69.9283,22500.0
2014-08-20 10:10:00,82.97,83.01,82.94,82.94,25600.0,69.9283,69.962,69.903,69.903,25600.0
2014-08-20 10:15:00,82.94,83.1,82.88,83.08,38500.0,69.903,70.0378,69.8524,70.021,38500.0
2014-08-20 10:20:00,83.11,83.18,83.03,83.16,16400.0,70.0463,70.1053,69.9788,70.0884,16400.0
2014-08-20 10:25:00,83.15,83.25,83.13,83.25,16000.0,70.08,70.1643,70.0631,70.1643,16000.0
2014-08-20 10:30:00,83.24,83.25,83.17,83.19,40400.0,70.1558,70.1643,70.0968,70.1137,40400.0
2014-08-20 10:35:00,83.19,83.25,83.17,83.22,14100.0,70.1137,70.1643,70.0968,70.139,14100.0
2014-08-20 10:40:00,83.22,83.24,83.2,83.2,18500.0,70.139,70.1558,70.1221,70.1221,18500.0
2014-08-20 10:45:00,83.22,83.3,83.2,83.28,8400.0,70.139,70.2064,70.1221,70.1895,8400.0
2014-08-20 10:50:00,83.27,83.45,83.25,83.45,54300.0,70.1811,70.3328,70.1643,70.3328,54300.0
2014-08-20 10:55:00,83.43,83.46,83.41,83.44,20200.0,70.316,70.3413,70.2991,70.3244,20200.0
2014-08-20 11:00:00,83.45,83.45,83.27,83.29,18800.0,70.3328,70.3328,70.1811,70.198,18800.0
2014-08-20 11:05:00,83.28,83.29,83.21,83.22,17400.0,70.1895,70.198,70.1306,70.139,17400.0
2014-08-20 11:10:00,83.23,83.32,83.22,83.29,12800.0,70.1474,70.2233,70.139,70.198,12800.0
2014-08-20 11:15:00,83.3,83.36,83.29,83.36,9100.0,70.2064,70.257,70.198,70.257,9100.0
2014-08-20 11:20:00,83.35,83.39,83.31,83.32,21000.0,70.2485,70.2823,70.2148,70.2233,21000.0
2014-08-20 11:25:00,83.31,83.33,83.3,83.31,18900.0,70.2148,70.2317,70.2064,70.2148,18900.0
2014-08-20 11:30:00,83.32,83.35,83.23,83.23,37100.0,70.2233,70.2485,70.1474,70.1474,37100.0
2014-08-20 11:35:00,83.23,83.29,83.19,83.19,24100.0,70.1474,70.198,70.1137,70.1137,24100.0
2014-08-20 11:40:00,83.19,83.2,83.08,83.1,51400.0,70.1137,70.1221,70.021,70.0378,51400.0
2014-08-20 11:45:00,83.11,83.13,83.05,83.06,19400.0,70.0463,70.0631,69.9957,70.0041,19400.0
2014-08-20 11:50:00,83.06,83.08,83.04,83.07,15100.0,70.0041,70.021,69.9873,70.0126,15100.0
2014-08-20 11:55:00,83.05,83.13,83.05,83.1,12400.0,69.9957,70.0631,69.9957,70.0378,12400.0
2014-08-20 12:00:00,83.1,83.12,83.1,83.1,10600.0,70.0378,70.0547,70.0378,70.0378,10600.0
2014-08-20 12:05:00,83.11,83.12,83.08,83.09,16300.0,70.0463,70.0547,70.021,70.0294,16300.0
2014-08-20 12:10:00,83.09,83.09,83.06,83.06,8600.0,70.0294,70.0294,70.0041,70.0041,8600.0
2014-08-20 12:15:00,83.05,83.07,83.04,83.06,10200.0,69.9957,70.0126,69.9873,70.0041,10200.0
2014-08-20 12:20:00,83.05,83.12,83.05,83.11,12000.0,69.9957,70.0547,69.9957,70.0463,12000.0
2014-08-20 12:25:00,83.12,83.13,83.1,83.13,4800.0,70.0547,70.0631,70.0378,70.0631,4800.0
2014-08-20 12:30:00,83.15,83.16,83.14,83.14,6000.0,70.08,70.0884,70.0716,70.0716,6000.0
2014-08-20 12:35:00,83.13,83.14,83.13,83.14,4300.0,70.0631,70.0716,70.0631,70.0716,4300.0
2014-08-20 12:40:00,83.13,83.16,83.13,83.14,8400.0,70.0631,70.0884,70.0631,70.0716,8400.0
2014-08-20 12:45:00,83.13,83.15,83.12,83.15,8400.0,70.0631,70.08,70.0547,70.08,8400.0
2014-08-20 12:50:00,83.15,83.21,83.14,83.21,14600.0,70.08,70.1306,70.0716,70.1306,14600.0
2014-08-20 12:55:00,83.2,83.28,83.19,83.28,43500.0,70.1221,70.1895,70.1137,70.1895,43500.0
2014-08-20 13:00:00,83.28,83.32,83.27,83.32,14800.0,70.1895,70.2233,70.1811,70.2233,14800.0
2014-08-20 13:05:00,83.31,83.38,83.31,83.37,7800.0,70.2148,70.2738,70.2148,70.2654,7800.0
2014-08-20 13:10:00,83.37,83.39,83.36,83.37,5800.0,70.2654,70.2823,70.257,70.2654,5800.0
2014-08-20 13:15:00,83.37,83.44,83.37,83.43,15600.0,70.2654,70.3244,70.2654,70.316,15600.0
2014-08-20 13:20:00,83.42,83.46,83.4,83.42,9200.0,70.3075,70.3413,70.2907,70.3075,9200.0
2014-08-20 13:25:00,83.41,83.41,83.36,83.38,11500.0,70.2991,70.2991,70.257,70.2738,11500.0
2014-08-20 13:30:00,83.38,83.4,83.35,83.38,8200.0,70.2738,70.2907,70.2485,70.2738,8200.0
2014-08-20 13:35:00,83.38,83.4,83.33,83.36,11300.0,70.2738,70.2907,70.2317,70.257,11300.0
2014-08-20 13:40:00,83.36,83.4,83.34,83.36,8100.0,70.257,70.2907,70.2401,70.257,8100.0
2014-08-20 13:45:00,83.36,83.37,83.32,83.32,9500.0,70.257,70.2654,70.2233,70.2233,9500.0
2014-08-20 13:50:00,83.31,83.33,83.28,83.29,13800.0,70.2148,70.2317,70.1895,70.198,13800.0
2014-08-20 13:55:00,83.29,83.29,83.23,83.23,19500.0,70.198,70.198,70.1474,70.1474,19500.0
2014-08-20 14:00:00,83.24,83.31,83.14,83.19,39700.0,70.1558,70.2148,70.0716,70.1137,39700.0
2014-08-20 14:05:00,83.21,83.23,83.08,83.18,30600.0,70.1306,70.1474,70.021,70.1053,30600.0
2014-08-20 14:10:00,83.19,83.27,83.09,83.12,19700.0,70.1137,70.1811,70.0294,70.0547,19700.0
2014-08-20 14:15:00,83.09,83.17,83.07,83.17,10300.0,70.0294,70.0968,70.0126,70.0968,10300.0
2014-08-20 14:20:00,83.17,83.25,83.15,83.23,11300.0,70.0968,70.1643,70.08,70.1474,11300.0
2014-08-20 14:25:00,83.24,83.28,83.21,83.28,9300.0,70.1558,70.1895,70.1306,70.1895,9300.0
2014-08-20 14:30:00,83.28,83.33,83.27,83.33,13100.0,70.1895,70.2317,70.1811,70.2317,13100.0
2014-08-20 14:35:00,83.33,83.39,83.32,83.39,13000.0,70.2317,70.2823,70.2233,70.2823,13000.0
2014-08-20 14:40:00,83.39,83.41,83.35,83.37,20000.0,70.2823,70.2991,70.2485,70.2654,20000.0
2014-08-20 14:45:00,83.36,83.42,83.35,83.42,12700.0,70.257,70.3075,70.2485,70.3075,12700.0
2014-08-20 14:50:00,83.43,83.49,83.42,83.48,19500.0,70.316,70.3665,70.3075,70.3581,19500.0
2014-08-20 14:55:00,83.48,83.5,83.45,83.48,14800.0,70.3581,70.375,70.3328,70.3581,14800.0
2014-08-20 15:00:00,83.48,83.58,83.47,83.55,37000.0,70.3581,70.4424,70.3497,70.4171,37000.0
2014-08-20 15:05:00,83.56,83.63,83.55,83.61,26300.0,70.4255,70.4845,70.4171,70.4677,26300.0
2014-08-20 15:10:00,83.6,83.68,83.6,83.67,48200.0,70.4593,70.5267,70.4593,70.5182,48200.0
2014-08-20 15:15:00,83.68,83.72,83.64,83.7,112800.0,70.5267,70.5604,70.493,70.5435,112800.0
2014-08-20 15:20:00,83.7,83.75,83.63,83.66,35600.0,70.5435,70.5857,70.4845,70.5098,35600.0
2014-08-20 15:25:00,83.64,83.67,83.61,83.65,25900.0,70.493,70.5182,70.4677,70.5014,25900.0
2014-08-20 15:30:00,83.65,83.67,83.59,83.61,29900.0,70.5014,70.5182,70.4508,70.4677,29900.0
2014-08-20 15:35:00,83.6,83.61,83.52,83.53,55300.0,70.4593,70.4677,70.3918,70.4003,55300.0
2014-08-20 15:40:00,83.52,83.54,83.44,83.45,47600.0,70.3918,70.4087,70.3244,70.3328,47600.0
2014-08-20 15:45:00,83.46,83.47,83.42,83.43,71500.0,70.3413,70.3497,70.3075,70.316,71500.0
2014-08-20 15:50:00,83.43,83.5,83.43,83.47,85600.0,70.316,70.375,70.316,70.3497,85600.0
2014-08-20 15:55:00,83.47,83.49,83.42,83.44,113700.0,70.3497,70.3665,70.3075,70.3244,113700.0
2014-08-21 09:30:00,83.61,83.95,83.6,83.79,72100.0,70.4677,70.7542,70.4593,70.6194,72100.0
2014-08-21 09:35:00,83.85,83.95,83.76,83.82,50700.0,70.67,70.7542,70.5941,70.6447,50700.0
2014-08-21 09:40:00,83.82,83.98,83.78,83.82,18100.0,70.6447,70.7795,70.611,70.6447,18100.0
2014-08-21 09:45:00,83.79,83.87,83.65,83.66,44300.0,70.6194,70.6868,70.5014,70.5098,44300.0
2014-08-21 09:50:00,83.66,83.75,83.62,83.74,14100.0,70.5098,70.5857,70.4761,70.5772,14100.0
2014-08-21 09:55:00,83.75,83.76,83.59,83.75,27800.0,70.5857,70.5941,70.4508,70.5857,27800.0
2014-08-21 10:00:00,83.74,83.81,83.68,83.7,46100.0,70.5772,70.6362,70.5267,70.5435,46100.0
2014-08-21 10:05:00,83.7,83.71,83.62,83.65,25200.0,70.5435,70.552,70.4761,70.5014,25200.0
2014-08-21 10:10:00,83.65,83.84,83.65,83.84,104700.0,70.5014,70.6615,70.5014,70.6615,104700.0
2014-08-21 10:15:00,83.84,84.04,83.82,84.02,50500.0,70.6615,70.8301,70.6447,70.8132,50500.0
2014-08-21 10:20:00,84.04,84.06,83.97,84.04,28000.0,70.8301,70.8469,70.7711,70.8301,28000.0
2014-08-21 10:25:00,84.05,84.05,83.92,83.92,111200.0,70.8385,70.8385,70.729,70.729,111200.0
2014-08-21 10:30:00,83.91,83.91,83.84,83.89,20100.0,70.7205,70.7205,70.6615,70.7037,20100.0
2014-08-21 10:35:00,83.9,84.03,83.9,84.01,68400.0,70.7121,70.8217,70.7121,70.8048,68400.0
2014-08-21 10:40:00,84.01,84.06,83.97,83.97,67500.0,70.8048,70.8469,70.7711,70.7711,67500.0
2014-08-21 10:45:00,83.98,84.0,83.94,83.95,20500.0,70.7795,70.7964,70.7458,70.7542,20500.0
2014-08-21 10:50:00,83.96,84.03,83.96,84.02,15200.0,70.7627,70.8217,70.7627,70.8132,15200.0
2014-08-21 10:55:00,84.02,84.1,84.02,84.03,22700.0,70.8132,70.8807,70.8132,70.8217,22700.0
2014-08-21 11:00:00,84.03,84.06,84.01,84.04,17100.0,70.8217,70.8469,70.8048,70.8301,17100.0
2014-08-21 11:05:00,84.03,84.05,84.01,84.03,22100.0,70.8217,70.8385,70.8048,70.8217,22100.0
2014-08-21 11:10:00,84.03,84.05,84.01,84.05,22700.0,70.8217,70.8385,70.8048,70.8385,22700.0
2014-08-21 11:15:00,84.03,84.03,83.98,83.98,21000.0,70.8217,70.8217,70.7795,70.7795,21000.0
2014-08-21 11:20:00,83.98,84.0,83.95,83.95,17800.0,70.7795,70.7964,70.7542,70.7542,17800.0
2014-08-21 11:25:00,83.97,83.97,83.92,83.92,17500.0,70.7711,70.7711,70.729,70.729,17500.0
2014-08-21 11:30:00,83.92,83.93,83.91,83.92,9700.0,70.729,70.7374,70.7205,70.729,9700.0
2014-08-21 11:35:00,83.91,83.92,83.9,83.91,41400.0,70.7205,70.729,70.7121,70.7205,41400.0
2014-08-21 11:40:00,83.91,83.95,83.91,83.95,11300.0,70.7205,70.7542,70.7205,70.7542,11300.0
2014-08-21 11:45:00,83.96,83.99,83.96,83.96,18100.0,70.7627,70.7879,70.7627,70.7627,18100.0
2014-08-21 11:50:00,83.96,83.96,83.93,83.94,8500.0,70.7627,70.7627,70.7374,70.7458,8500.0
2014-08-21 11:55:00,83.93,83.96,83.89,83.9,15900.0,70.7374,70.7627,70.7037,70.7121,15900.0
2014-08-21 12:00:00,83.89,83.91,83.88,83.88,14100.0,70.7037,70.7205,70.6952,70.6952,14100.0
2014-08-21 12:05:00,83.89,83.89,83.85,83.85,11300.0,70.7037,70.7037,70.67,70.67,11300.0
2014-08-21 12:10:00,83.86,83.86,83.8,83.82,10900.0,70.6784,70.6784,70.6278,70.6447,10900.0
2014-08-21 12:15:00,83.84,83.85,83.81,83.83,9000.0,70.6615,70.67,70.6362,70.6531,9000.0
2014-08-21 12:20:00,83.82,83.85,83.8,83.82,11400.0,70.6447,70.67,70.6278,70.6447,11400.0
2014-08-21 12:25:00,83.81,83.82,83.77,83.78,9000.0,70.6362,70.6447,70.6025,70.611,9000.0
2014-08-21 12:30:00,83.78,83.82,83.78,83.81,7300.0,70.611,70.6447,70.611,70.6362,7300.0
2014-08-21 12:35:00,83.81,83.86,83.81,83.86,8100.0,70.6362,70.6784,70.6362,70.6784,8100.0
2014-08-21 12:40:00,83.86,83.88,83.84,83.86,13000.0,70.6784,70.6952,70.6615,70.6784,13000.0
2014-08-21 12:45:00,83.88,83.89,83.86,83.87,8500.0,70.6952,70.7037,70.6784,70.6868,8500.0
2014-08-21 12:50:00,83.86,83.89,83.84,83.89,11200.0,70.6784,70.7037,70.6615,70.7037,11200.0
2014-08-21 12:55:00,83.9,83.91,83.86,83.89,9700.0,70.7121,70.7205,70.6784,70.7037,9700.0
2014-08-21 13:00:00,83.9,83.94,83.9,83.92,6100.0,70.7121,70.7458,70.7121,70.729,6100.0
2014-08-21 13:05:00,83.93,83.93,83.88,83.88,10900.0,70.7374,70.7374,70.6952,70.6952,10900.0
2014-08-21 13:10:00,83.87,83.88,83.85,83.87,5500.0,70.6868,70.6952,70.67,70.6868,5500.0
2014-08-21 13:15:00,83.86,83.93,83.86,83.93,9500.0,70.6784,70.7374,70.6784,70.7374,9500.0
2014-08-21 13:20:00,83.93,83.93,83.88,83.9,28000.0,70.7374,70.7374,70.6952,70.7121,28000.0
2014-08-21 13:25:00,83.89,83.93,83.88,83.93,9500.0,70.7037,70.7374,70.6952,70.7374,9500.0
2014-08-21 13:30:00,83.92,83.92,83.88,83.9,8600.0,70.729,70.729,70.6952,70.7121,8600.0
2014-08-21 13:35:00,83.88,83.91,83.87,83.89,10700.0,70.6952,70.7205,70.6868,70.7037,10700.0
2014-08-21 13:40:00,83.89,83.94,83.88,83.94,8700.0,70.7037,70.7458,70.6952,70.7458,8700.0
2014-08-21 13:45:00,83.94,83.95,83.92,83.93,13900.0,70.7458,70.7542,70.729,70.7374,13900.0
2014-08-21 13:50:00,83.93,83.95,83.87,83.88,37500.0,70.7374,70.7542,70.6868,70.6952,37500.0
2014-08-21 13:55:00,83.89,83.92,83.89,83.92,31500.0,70.7037,70.729,70.7037,70.729,31500.0
2014-08-21 14:00:00,83.93,83.98,83.92,83.98,17800.0,70.7374,70.7795,70.729,70.7795,17800.0
2014-08-21 14:05:00,83.99,83.99,83.9,83.9,32700.0,70.7879,70.7879,70.7121,70.7121,32700.0
2014-08-21 14:10:00,83.91,83.92,83.88,83.91,33400.0,70.7205,70.729,70.6952,70.7205,33400.0
2014-08-21 14:15:00,83.9,83.96,83.89,83.96,17700.0,70.7121,70.7627,70.7037,70.7627,17700.0
2014-08-21 14:20:00,83.95,84.02,83.95,84.0,30000.0,70.7542,70.8132,70.7542,70.7964,30000.0
2014-08-21 14:25:00,84.0,84.0,83.98,83.99,17300.0,70.7964,70.7964,70.7795,70.7879,17300.0
2014-08-21 14:30:00,83.99,84.0,83.96,83.98,11100.0,70.7879,70.7964,70.7627,70.7795,11100.0
2014-08-21 14:35:00,83.98,84.0,83.97,84.0,20700.0,70.7795,70.7964,70.7711,70.7964,20700.0
2014-08-21 14:40:00,84.0,84.0,83.93,83.93,52200.0,70.7964,70.7964,70.7374,70.7374,52200.0
2014-08-21 14:45:00,83.92,83.92,83.88,83.9,14900.0,70.729,70.729,70.6952,70.7121,14900.0
2014-08-21 14:50:00,83.9,83.92,83.86,83.87,28800.0,70.7121,70.729,70.6784,70.6868,28800.0
2014-08-21 14:55:00,83.89,83.9,83.88,83.9,17800.0,70.7037,70.7121,70.6952,70.7121,17800.0
2014-08-21 15:00:00,83.89,83.89,83.86,83.86,11200.0,70.7037,70.7037,70.6784,70.6784,11200.0
2014-08-21 15:05:00,83.87,83.88,83.85,83.85,14500.0,70.6868,70.6952,70.67,70.67,14500.0
2014-08-21 15:10:00,83.85,83.91,83.83,83.91,19200.0,70.67,70.7205,70.6531,70.7205,19200.0
2014-08-21 15:15:00,83.9,83.94,83.86,83.86,20000.0,70.7121,70.7458,70.6784,70.6784,20000.0
2014-08-21 15:20:00,83.87,83.89,83.86,83.88,20600.0,70.6868,70.7037,70.6784,70.6952,20600.0
2014-08-21 15:25:00,83.88,83.91,83.85,83.86,18500.0,70.6952,70.7205,70.67,70.6784,18500.0
2014-08-21 15:30:00,83.87,83.91,83.86,83.87,26000.0,70.6868,70.7205,70.6784,70.6868,26000.0
2014-08-21 15:35:00,83.88,83.9,83.86,83.88,38400.0,70.6952,70.7121,70.6784,70.6952,38400.0
2014-08-21 15:40:00,83.88,83.9,83.88,83.89,29200.0,70.6952,70.7121,70.6952,70.7037,29200.0
2014-08-21 15:45:00,83.89,83.9,83.85,83.85,55000.0,70.7037,70.7121,70.67,70.67,55000.0
2014-08-21 15:50:00,83.87,83.88,83.82,83.83,64500.0,70.6868,70.6952,70.6447,70.6531,64500.0
2014-08-21 15:55:00,83.84,83.86,83.76,83.79,127600.0,70.6615,70.6784,70.5941,70.6194,127600.0
2014-08-22 09:30:00,83.6,83.78,83.51,83.53,94000.0,70.4593,70.611,70.3834,70.4003,94000.0
2014-08-22 09:35:00,83.53,83.82,83.51,83.82,24600.0,70.4003,70.6447,70.3834,70.6447,24600.0
2014-08-22 09:40:00,83.82,84.0,83.79,83.87,34700.0,70.6447,70.7964,70.6194,70.6868,34700.0
2014-08-22 09:45:00,83.87,83.88,83.62,83.64,38400.0,70.6868,70.6952,70.4761,70.493,38400.0
2014-08-22 09:50:00,83.64,83.76,83.6,83.75,25200.0,70.493,70.5941,70.4593,70.5857,25200.0
2014-08-22 09:55:00,83.75,83.75,83.66,83.66,37700.0,70.5857,70.5857,70.5098,70.5098,37700.0
2014-08-22 10:00:00,83.65,83.68,83.49,83.58,42200.0,70.5014,70.5267,70.3665,70.4424,42200.0
2014-08-22 10:05:00,83.58,83.77,83.57,83.77,11400.0,70.4424,70.6025,70.434,70.6025,11400.0
2014-08-22 10:10:00,83.78,83.85,83.75,83.83,11500.0,70.611,70.67,70.5857,70.6531,11500.0
2014-08-22 10:15:00,83.83,83.84,83.73,83.79,17800.0,70.6531,70.6615,70.5688,70.6194,17800.0
2014-08-22 10:20:00,83.76,83.79,83.69,83.79,20700.0,70.5941,70.6194,70.5351,70.6194,20700.0
2014-08-22 10:25:00,83.78,83.79,83.74,83.77,17800.0,70.611,70.6194,70.5772,70.6025,17800.0
2014-08-22 10:30:00,83.77,83.82,83.74,83.77,15100.0,70.6025,70.6447,70.5772,70.6025,15100.0
2014-08-22 10:35:00,83.78,83.8,83.71,83.73,14800.0,70.611,70.6278,70.552,70.5688,14800.0
2014-08-22 10:40:00,83.72,83.76,83.71,83.73,8100.0,70.5604,70.5941,70.552,70.5688,8100.0
2014-08-22 10:45:00,83.71,83.75,83.7,83.73,11800.0,70.552,70.5857,70.5435,70.5688,11800.0
2014-08-22 10:50:00,83.73,83.75,83.65,83.66,17300.0,70.5688,70.5857,70.5014,70.5098,17300.0
2014-08-22 10:55:00,83.65,83.66,83.5,83.5,20200.0,70.5014,70.5098,70.375,70.375,20200.0
2014-08-22 11:00:00,83.5,83.59,83.46,83.59,16800.0,70.375,70.4508,70.3413,70.4508,16800.0
2014-08-22 11:05:00,83.6,83.7,83.52,83.65,27600.0,70.4593,70.5435,70.3918,70.5014,27600.0
2014-08-22 11:10:00,83.65,83.75,83.63,83.74,11600.0,70.5014,70.5857,70.4845,70.5772,11600.0
2014-08-22 11:15:00,83.74,83.75,83.7,83.73,7200.0,70.5772,70.5857,70.5435,70.5688,7200.0
2014-08-22 11:20:00,83.73,83.8,83.71,83.79,9300.0,70.5688,70.6278,70.552,70.6194,9300.0
2014-08-22 11:25:00,83.78,83.87,83.78,83.83,19700.0,70.611,70.6868,70.611,70.6531,19700.0
2014-08-22 11:30:00,83.83,83.9,83.83,83.87,26000.0,70.6531,70.7121,70.6531,70.6868,26000.0
2014-08-22 11:35:00,83.87,83.89,83.76,83.76,32400.0,70.6868,70.7037,70.5941,70.5941,32400.0
2014-08-22 11:40:00,83.75,83.78,83.7,83.7,17700.0,70.5857,70.611,70.5435,70.5435,17700.0
2014-08-22 11:45:00,83.73,83.73,83.61,83.63,10900.0,70.5688,70.5688,70.4677,70.4845,10900.0
2014-08-22 11:50:00,83.64,83.73,83.63,83.7,7600.0,70.493,70.5688,70.4845,70.5435,7600.0
2014-08-22 11:55:00,83.72,83.76,83.7,83.75,9600.0,70.5604,70.5941,70.5435,70.5857,9600.0
2014-08-22 12:00:00,83.74,83.79,83.74,83.75,10800.0,70.5772,70.6194,70.5772,70.5857,10800.0
2014-08-22 12:05:00,83.75,83.75,83.64,83.64,17800.0,70.5857,70.5857,70.493,70.493,17800.0
2014-08-22 12:10:00,83.65,83.67,83.63,83.66,6000.0,70.5014,70.5182,70.4845,70.5098,6000.0
2014-08-22 12:15:00,83.66,83.71,83.65,83.71,15300.0,70.5098,70.552,70.5014,70.552,15300.0
2014-08-22 12:20:00,83.71,83.83,83.71,83.83,22000.0,70.552,70.6531,70.552,70.6531,22000.0
2014-08-22 12:25:00,83.82,83.84,83.73,83.73,26300.0,70.6447,70.6615,70.5688,70.5688,26300.0
2014-08-22 12:30:00,83.74,83.79,83.74,83.79,7800.0,70.5772,70.6194,70.5772,70.6194,7800.0
2014-08-22 12:35:00,83.79,83.82,83.78,83.79,6300.0,70.6194,70.6447,70.611,70.6194,6300.0
2014-08-22 12:40:00,83.79,83.82,83.78,83.82,10300.0,70.6194,70.6447,70.611,70.6447,10300.0
2014-08-22 12:45:00,83.81,83.82,83.76,83.8,15700.0,70.6362,70.6447,70.5941,70.6278,15700.0
2014-08-22 12:50:00,83.81,83.83,83.8,83.83,11300.0,70.6362,70.6531,70.6278,70.6531,11300.0
2014-08-22 12:55:00,83.83,83.83,83.79,83.79,9000.0,70.6531,70.6531,70.6194,70.6194,9000.0
2014-08-22 13:00:00,83.79,83.81,83.79,83.8,16000.0,70.6194,70.6362,70.6194,70.6278,16000.0
2014-08-22 13:05:00,83.79,83.82,83.77,83.8,17300.0,70.6194,70.6447,70.6025,70.6278,17300.0
2014-08-22 13:10:00,83.8,83.85,83.75,83.83,13000.0,70.6278,70.67,70.5857,70.6531,13000.0
2014-08-22 13:15:00,83.83,83.88,83.83,83.86,11100.0,70.6531,70.6952,70.6531,70.6784,11100.0
2014-08-22 13:20:00,83.84,83.88,83.81,83.83,9600.0,70.6615,70.6952,70.6362,70.6531,9600.0
2014-08-22 13:25:00,83.84,83.89,83.82,83.84,15400.0,70.6615,70.7037,70.6447,70.6615,15400.0
2014-08-22 13:30:00,83.83,83.86,83.8,83.8,9700.0,70.6531,70.6784,70.6278,70.6278,9700.0
2014-08-22 13:35:00,83.8,83.81,83.77,83.77,15000.0,70.6278,70.6362,70.6025,70.6025,15000.0
2014-08-22 13:40:00,83.76,83.77,83.68,83.68,18000.0,70.5941,70.6025,70.5267,70.5267,18000.0
2014-08-22 13:45:00,83.68,83.68,83.63,83.67,7500.0,70.5267,70.5267,70.4845,70.5182,7500.0
2014-08-22 13:50:00,83.68,83.69,83.6,83.6,18600.0,70.5267,70.5351,70.4593,70.4593,18600.0
2014-08-22 13:55:00,83.61,83.63,83.58,83.61,12700.0,70.4677,70.4845,70.4424,70.4677,12700.0
2014-08-22 14:00:00,83.62,83.68,83.62,83.65,13200.0,70.4761,70.5267,70.4761,70.5014,13200.0
2014-08-22 14:05:00,83.66,83.67,83.57,83.67,13800.0,70.5098,70.5182,70.434,70.5182,13800.0
2014-08-22 14:10:00,83.68,83.69,83.64,83.69,11400.0,70.5267,70.5351,70.493,70.5351,11400.0
2014-08-22 14:15:00,83.69,83.71,83.67,83.68,15000.0,70.5351,70.552,70.5182,70.5267,15000.0
2014-08-22 14:20:00,83.68,83.69,83.61,83.62,10500.0,70.5267,70.5351,70.4677,70.4761,10500.0
2014-08-22 14:25:00,83.62,83.66,83.62,83.63,16600.0,70.4761,70.5098,70.4761,70.4845,16600.0
2014-08-22 14:30:00,83.62,83.62,83.56,83.58,14700.0,70.4761,70.4761,70.4255,70.4424,14700.0
2014-08-22 14:35:00,83.56,83.61,83.54,83.56,16600.0,70.4255,70.4677,70.4087,70.4255,16600.0
2014-08-22 14:40:00,83.56,83.68,83.55,83.67,23400.0,70.4255,70.5267,70.4171,70.5182,23400.0
2014-08-22 14:45:00,83.65,83.74,83.65,83.72,27700.0,70.5014,70.5772,70.5014,70.5604,27700.0
2014-08-22 14:50:00,83.73,83.84,83.73,83.82,24500.0,70.5688,70.6615,70.5688,70.6447,24500.0
2014-08-22 14:55:00,83.82,83.84,83.8,83.81,17000.0,70.6447,70.6615,70.6278,70.6362,17000.0
2014-08-22 15:00:00,83.81,83.83,83.77,83.77,21700.0,70.6362,70.6531,70.6025,70.6025,21700.0
2014-08-22 15:05:00,83.76,83.87,83.75,83.87,27300.0,70.5941,70.6868,70.5857,70.6868,27300.0
2014-08-22 15:10:00,83.86,83.94,83.86,83.9,17700.0,70.6784,70.7458,70.6784,70.7121,17700.0
2014-08-22 15:15:00,83.89,83.94,83.87,83.88,35800.0,70.7037,70.7458,70.6868,70.6952,35800.0
2014-08-22 15:20:00,83.87,83.89,83.84,83.89,17600.0,70.6868,70.7037,70.6615,70.7037,17600.0
2014-08-22 15:25:00,83.89,83.89,83.84,83.85,22800.0,70.7037,70.7037,70.6615,70.67,22800.0
2014-08-22 15:30:00,83.86,83.87,83.78,83.83,25300.0,70.6784,70.6868,70.611,70.6531,25300.0
2014-08-22 15:35:00,83.84,83.85,83.77,83.79,35000.0,70.6615,70.67,70.6025,70.6194,35000.0
2014-08-22 15:40:00,83.79,83.81,83.7,83.72,30800.0,70.6194,70.6362,70.5435,70.5604,30800.0
2014-08-22 15:45:00,83.72,83.77,83.7,83.75,28400.0,70.5604,70.6025,70.5435,70.5857,28400.0
2014-08-22 15:50:00,83.76,83.8,83.75,83.79,37000.0,70.5941,70.6278,70.5857,70.6194,37000.0
2014-08-22 15:55:00,83.78,83.81,83.74,83.77,91000.0,70.611,70.6362,70.5772,70.6025,91000.0
2014-08-25 09:30:00,84.39,84.42,84.03,84.03,67500.0,71.1251,71.1504,70.8217,70.8217,67500.0
2014-08-25 09:35:00,84.03,84.41,83.95,84.25,28400.0,70.8217,71.1419,70.7542,71.0071,28400.0
2014-08-25 09:40:00,84.21,84.37,84.01,84.21,31300.0,70.9734,71.1082,70.8048,70.9734,31300.0
2014-08-25 09:45:00,84.2,84.43,84.15,84.4,28000.0,70.9649,71.1588,70.9228,71.1335,28000.0
2014-08-25 09:50:00,84.41,84.47,84.32,84.42,25400.0,71.1419,71.1925,71.0661,71.1504,25400.0
2014-08-25 09:55:00,84.43,84.48,84.42,84.43,16600.0,71.1588,71.2009,71.1504,71.1588,16600.0
2014-08-25 10:00:00,84.43,84.48,84.42,84.44,15400.0,71.1588,71.2009,71.1504,71.1672,15400.0
2014-08-25 10:05:00,84.43,84.56,84.43,84.55,34500.0,71.1588,71.2684,71.1588,71.2599,34500.0
2014-08-25 10:10:00,84.55,84.64,84.53,84.59,28500.0,71.2599,71.3358,71.2431,71.2936,28500.0
2014-08-25 10:15:00,84.59,84.6,84.56,84.58,30300.0,71.2936,71.3021,71.2684,71.2852,30300.0
2014-08-25 10:20:00,84.57,84.62,84.56,84.56,18000.0,71.2768,71.3189,71.2684,71.2684,18000.0
2014-08-25 10:25:00,84.56,84.59,84.54,84.55,25200.0,71.2684,71.2936,71.2515,71.2599,25200.0
2014-08-25 10:30:00,84.55,84.59,84.52,84.53,16200.0,71.2599,71.2936,71.2346,71.2431,16200.0
2014-08-25 10:35:00,84.54,84.58,84.52,84.58,12800.0,71.2515,71.2852,71.2346,71.2852,12800.0
2014-08-25 10:40:00,84.58,84.63,84.57,84.63,21700.0,71.2852,71.3273,71.2768,71.3273,21700.0
2014-08-25 10:45:00,84.63,84.72,84.61,84.7,28300.0,71.3273,71.4032,71.3105,71.3863,28300.0
2014-08-25 10:50:00,84.71,84.74,84.7,84.71,16400.0,71.3948,71.4201,71.3863,71.3948,16400.0
2014-08-25 10:55:00,84.72,84.73,84.69,84.72,23700.0,71.4032,71.4116,71.3779,71.4032,23700.0
2014-08-25 11:00:00,84.73,84.73,84.67,84.67,20900.0,71.4116,71.4116,71.3611,71.3611,20900.0
2014-08-25 11:05:00,84.68,84.75,84.68,84.69,22700.0,71.3695,71.4285,71.3695,71.3779,22700.0
2014-08-25 11:10:00,84.7,84.71,84.63,84.63,13600.0,71.3863,71.3948,71.3273,71.3273,13600.0
2014-08-25 11:15:00,84.63,84.63,84.51,84.51,14800.0,71.3273,71.3273,71.2262,71.2262,14800.0
2014-08-25 11:20:00,84.51,84.51,84.47,84.48,8400.0,71.2262,71.2262,71.1925,71.2009,8400.0
2014-08-25 11:25:00,84.47,84.59,84.47,84.58,18800.0,71.1925,71.2936,71.1925,71.2852,18800.0
2014-08-25 11:30:00,84.59,84.64,84.58,84.59,18900.0,71.2936,71.3358,71.2852,71.2936,18900.0
2014-08-25 11:35:00,84.58,84.59,84.55,84.56,12800.0,71.2852,71.2936,71.2599,71.2684,12800.0
2014-08-25 11:40:00,84.56,84.58,84.53,84.57,9800.0,71.2684,71.2852,71.2431,71.2768,9800.0
2014-08-25 11:45:00,84.58,84.6,84.58,84.59,4200.0,71.2852,71.3021,71.2852,71.2936,4200.0
2014-08-25 11:50:00,84.59,84.69,84.58,84.68,31800.0,71.2936,71.3779,71.2852,71.3695,31800.0
2014-08-25 11:55:00,84.68,84.72,84.66,84.7,22400.0,71.3695,71.4032,71.3526,71.3863,22400.0
2014-08-25 12:00:00,84.7,84.72,84.68,84.72,13900.0,71.3863,71.4032,71.3695,71.4032,13900.0
2014-08-25 12:05:00,84.71,84.72,84.65,84.66,19900.0,71.3948,71.4032,71.3442,71.3526,19900.0
2014-08-25 12:10:00,84.67,84.67,84.58,84.61,16700.0,71.3611,71.3611,71.2852,71.3105,16700.0
2014-08-25 12:15:00,84.6,84.6,84.51,84.52,11500.0,71.3021,71.3021,71.2262,71.2346,11500.0
2014-08-25 12:20:00,84.52,84.55,84.52,84.52,9800.0,71.2346,71.2599,71.2346,71.2346,9800.0
2014-08-25 12:25:00,84.51,84.53,84.48,84.51,15000.0,71.2262,71.2431,71.2009,71.2262,15000.0
2014-08-25 12:30:00,84.5,84.52,84.45,84.49,7900.0,71.2178,71.2346,71.1756,71.2094,7900.0
2014-08-25 12:35:00,84.47,84.47,84.36,84.41,14800.0,71.1925,71.1925,71.0998,71.1419,14800.0
2014-08-25 12:40:00,84.41,84.41,84.36,84.38,4900.0,71.1419,71.1419,71.0998,71.1166,4900.0
2014-08-25 12:45:00,84.39,84.44,84.38,84.43,16400.0,71.1251,71.1672,71.1166,71.1588,16400.0
2014-08-25 12:50:00,84.42,84.43,84.4,84.42,17300.0,71.1504,71.1588,71.1335,71.1504,17300.0
2014-08-25 12:55:00,84.41,84.41,84.36,84.36,6800.0,71.1419,71.1419,71.0998,71.0998,6800.0
2014-08-25 13:00:00,84.38,84.38,84.26,84.26,11300.0,71.1166,71.1166,71.0155,71.0155,11300.0
2014-08-25 13:05:00,84.26,84.31,84.26,84.29,10300.0,71.0155,71.0576,71.0155,71.0408,10300.0
2014-08-25 13:10:00,84.28,84.36,84.26,84.35,9700.0,71.0324,71.0998,71.0155,71.0914,9700.0
2014-08-25 13:15:00,84.36,84.41,84.36,84.39,11600.0,71.0998,71.1419,71.0998,71.1251,11600.0
2014-08-25 13:20:00,84.39,84.42,84.39,84.41,5900.0,71.1251,71.1504,71.1251,71.1419,5900.0
2014-08-25 13:25:00,84.41,84.41,84.37,84.38,7900.0,71.1419,71.1419,71.1082,71.1166,7900.0
2014-08-25 13:30:00,84.37,84.39,84.33,84.39,12900.0,71.1082,71.1251,71.0745,71.1251,12900.0
2014-08-25 13:35:00,84.38,84.4,84.34,84.34,11800.0,71.1166,71.1335,71.0829,71.0829,11800.0
2014-08-25 13:40:00,84.33,84.39,84.33,84.37,6700.0,71.0745,71.1251,71.0745,71.1082,6700.0
2014-08-25 13:45:00,84.36,84.36,84.3,84.31,9000.0,71.0998,71.0998,71.0492,71.0576,9000.0
2014-08-25 13:50:00,84.31,84.32,84.3,84.31,5300.0,71.0576,71.0661,71.0492,71.0576,5300.0
2014-08-25 13:55:00,84.31,84.35,84.31,84.31,15200.0,71.0576,71.0914,71.0576,71.0576,15200.0
2014-08-25 14:00:00,84.32,84.33,84.28,84.29,9500.0,71.0661,71.0745,71.0324,71.0408,9500.0
2014-08-25 14:05:00,84.3,84.31,84.28,84.31,9200.0,71.0492,71.0576,71.0324,71.0576,9200.0
2014-08-25 14:10:00,84.32,84.32,84.29,84.31,7900.0,71.0661,71.0661,71.0408,71.0576,7900.0
2014-08-25 14:15:00,84.31,84.34,84.31,84.33,13500.0,71.0576,71.0829,71.0576,71.0745,13500.0
2014-08-25 14:20:00,84.34,84.36,84.32,84.33,12500.0,71.0829,71.0998,71.0661,71.0745,12500.0
2014-08-25 14:25:00,84.32,84.34,84.31,84.33,18000.0,71.0661,71.0829,71.0576,71.0745,18000.0
2014-08-25 14:30:00,84.31,84.31,84.27,84.27,10300.0,71.0576,71.0576,71.0239,71.0239,10300.0
2014-08-25 14:35:00,84.27,84.32,84.27,84.31,9900.0,71.0239,71.0661,71.0239,71.0576,9900.0
2014-08-25 14:40:00,84.31,84.32,84.26,84.26,14700.0,71.0576,71.0661,71.0155,71.0155,14700.0
2014-08-25 14:45:00,84.26,84.3,84.25,84.29,10300.0,71.0155,71.0492,71.0071,71.0408,10300.0
2014-08-25 14:50:00,84.3,84.34,84.28,84.32,15900.0,71.0492,71.0829,71.0324,71.0661,15900.0
2014-08-25 14:55:00,84.32,84.35,84.29,84.29,14700.0,71.0661,71.0914,71.0408,71.0408,14700.0
2014-08-25 15:00:00,84.28,84.33,84.27,84.33,11600.0,71.0324,71.0745,71.0239,71.0745,11600.0
2014-08-25 15:05:00,84.32,84.33,84.26,84.29,25900.0,71.0661,71.0745,71.0155,71.0408,25900.0
2014-08-25 15:10:00,84.29,84.32,84.26,84.26,15600.0,71.0408,71.0661,71.0155,71.0155,15600.0
2014-08-25 15:15:00,84.25,84.3,84.23,84.3,13600.0,71.0071,71.0492,70.9902,71.0492,13600.0
2014-08-25 15:20:00,84.29,84.31,84.28,84.3,13600.0,71.0408,71.0576,71.0324,71.0492,13600.0
2014-08-25 15:25:00,84.3,84.34,84.3,84.32,19200.0,71.0492,71.0829,71.0492,71.0661,19200.0
2014-08-25 15:30:00,84.32,84.33,84.29,84.32,18500.0,71.0661,71.0745,71.0408,71.0661,18500.0
2014-08-25 15:35:00,84.31,84.33,84.3,84.32,20700.0,71.0576,71.0745,71.0492,71.0661,20700.0
2014-08-25 15:40:00,84.32,84.36,84.32,84.36,26100.0,71.0661,71.0998,71.0661,71.0998,26100.0
2014-08-25 15:45:00,84.35,84.35,84.26,84.28,38300.0,71.0914,71.0914,71.0155,71.0324,38300.0
2014-08-25 15:50:00,84.29,84.29,84.22,84.24,41100.0,71.0408,71.0408,70.9818,70.9987,41100.0
2014-08-25 15:55:00,84.24,84.26,84.2,84.26,97200.0,70.9987,71.0155,70.9649,71.0155,97200.0
2014-08-26 09:30:00,84.45,84.49,84.15,84.35,49900.0,71.1756,71.2094,70.9228,71.0914,49900.0
2014-08-26 09:35:00,84.41,84.59,84.39,84.54,14300.0,71.1419,71.2936,71.1251,71.2515,14300.0
2014-08-26 09:40:00,84.52,84.55,84.5,84.53,9900.0,71.2346,71.2599,71.2178,71.2431,9900.0
2014-08-26 09:45:00,84.5,84.53,84.45,84.48,11200.0,71.2178,71.2431,71.1756,71.2009,11200.0
2014-08-26 09:50:00,84.47,84.51,84.39,84.45,13300.0,71.1925,71.2262,71.1251,71.1756,13300.0
2014-08-26 09:55:00,84.47,84.6,84.45,84.6,19900.0,71.1925,71.3021,71.1756,71.3021,19900.0
2014-08-26 10:00:00,84.59,84.71,84.49,84.5,15100.0,71.2936,71.3948,71.2094,71.2178,15100.0
2014-08-26 10:05:00,84.52,84.59,84.5,84.56,8000.0,71.2346,71.2936,71.2178,71.2684,8000.0
2014-08-26 10:10:00,84.58,84.61,84.56,84.61,10600.0,71.2852,71.3105,71.2684,71.3105,10600.0
2014-08-26 10:15:00,84.61,84.71,84.61,84.68,10500.0,71.3105,71.3948,71.3105,71.3695,10500.0
2014-08-26 10:20:00,84.7,84.79,84.67,84.78,16300.0,71.3863,71.4622,71.3611,71.4538,16300.0
2014-08-26 10:25:00,84.79,84.86,84.78,84.8,24700.0,71.4622,71.5212,71.4538,71.4706,24700.0
2014-08-26 10:30:00,84.8,84.8,84.72,84.74,17700.0,71.4706,71.4706,71.4032,71.4201,17700.0
2014-08-26 10:35:00,84.74,84.78,84.68,84.69,23800.0,71.4201,71.4538,71.3695,71.3779,23800.0
2014-08-26 10:40:00,84.69,84.72,84.66,84.69,20900.0,71.3779,71.4032,71.3526,71.3779,20900.0
2014-08-26 10:45:00,84.67,84.79,84.67,84.78,15100.0,71.3611,71.4622,71.3611,71.4538,15100.0
2014-08-26 10:50:00,84.79,84.85,84.75,84.84,13100.0,71.4622,71.5128,71.4285,71.5043,13100.0
2014-08-26 10:55:00,84.84,84.89,84.83,84.88,14100.0,71.5043,71.5465,71.4959,71.5381,14100.0
2014-08-26 11:00:00,84.89,84.89,84.84,84.87,9800.0,71.5465,71.5465,71.5043,71.5296,9800.0
2014-08-26 11:05:00,84.87,84.93,84.85,84.92,29000.0,71.5296,71.5802,71.5128,71.5718,29000.0
2014-08-26 11:10:00,84.92,84.95,84.91,84.92,19200.0,71.5718,71.597,71.5633,71.5718,19200.0
2014-08-26 11:15:00,84.92,84.95,84.91,84.91,16200.0,71.5718,71.597,71.5633,71.5633,16200.0
2014-08-26 11:20:00,84.92,84.92,84.88,84.91,16900.0,71.5718,71.5718,71.5381,71.5633,16900.0
2014-08-26 11:25:00,84.92,85.09,84.92,85.08,85500.0,71.5718,71.715,71.5718,71.7066,85500.0
2014-08-26 11:30:00,85.07,85.09,85.05,85.05,17600.0,71.6982,71.715,71.6813,71.6813,17600.0
2014-08-26 11:35:00,85.06,85.11,85.02,85.07,26300.0,71.6898,71.7319,71.656,71.6982,26300.0
2014-08-26 11:40:00,85.07,85.13,85.06,85.13,15500.0,71.6982,71.7488,71.6898,71.7488,15500.0
2014-08-26 11:45:00,85.13,85.2,85.12,85.16,19700.0,71.7488,71.8078,71.7403,71.774,19700.0
2014-08-26 11:50:00,85.17,85.25,85.16,85.24,26200.0,71.7825,71.8499,71.774,71.8415,26200.0
2014-08-26 11:55:00,85.24,85.26,85.18,85.2,37800.0,71.8415,71.8583,71.7909,71.8078,37800.0
2014-08-26 12:00:00,85.21,85.21,85.13,85.14,11300.0,71.8162,71.8162,71.7488,71.7572,11300.0
2014-08-26 12:05:00,85.13,85.15,85.11,85.12,10500.0,71.7488,71.7656,71.7319,71.7403,10500.0
2014-08-26 12:10:00,85.11,85.17,85.1,85.15,17100.0,71.7319,71.7825,71.7235,71.7656,17100.0
2014-08-26 12:15:00,85.15,85.19,85.14,85.17,34300.0,71.7656,71.7993,71.7572,71.7825,34300.0
2014-08-26 12:20:00,85.17,85.27,85.17,85.2,30200.0,71.7825,71.8667,71.7825,71.8078,30200.0
2014-08-26 12:25:00,85.2,85.26,85.19,85.25,10100.0,71.8078,71.8583,71.7993,71.8499,10100.0
2014-08-26 12:30:00,85.25,85.29,85.21,85.29,16000.0,71.8499,71.8836,71.8162,71.8836,16000.0
2014-08-26 12:35:00,85.29,85.34,85.28,85.29,18500.0,71.8836,71.9257,71.8752,71.8836,18500.0
2014-08-26 12:40:00,85.28,85.28,85.18,85.19,24500.0,71.8752,71.8752,71.7909,71.7993,24500.0
2014-08-26 12:45:00,85.18,85.2,85.12,85.12,12200.0,71.7909,71.8078,71.7403,71.7403,12200.0
2014-08-26 12:50:00,85.1,85.14,85.09,85.13,11000.0,71.7235,71.7572,71.715,71.7488,11000.0
2014-08-26 12:55:00,85.14,85.16,85.06,85.07,26000.0,71.7572,71.774,71.6898,71.6982,26000.0
2014-08-26 13:00:00,85.08,85.08,85.0,85.0,20100.0,71.7066,71.7066,71.6392,71.6392,20100.0
2014-08-26 13:05:00,85.0,85.0,84.87,84.87,19200.0,71.6392,71.6392,71.5296,71.5296,19200.0
2014-08-26 13:10:00,84.88,84.94,84.88,84.92,7500.0,71.5381,71.5886,71.5381,71.5718,7500.0
2014-08-26 13:15:00,84.92,84.99,84.91,84.95,17100.0,71.5718,71.6308,71.5633,71.597,17100.0
2014-08-26 13:20:00,84.95,84.98,84.88,84.98,12400.0,71.597,71.6223,71.5381,71.6223,12400.0
2014-08-26 13:25:00,84.97,84.99,84.94,84.97,10800.0,71.6139,71.6308,71.5886,71.6139,10800.0
2014-08-26 13:30:00,84.98,85.02,84.9,84.9,16800.0,71.6223,71.656,71.5549,71.5549,16800.0
2014-08-26 13:35:00,84.9,84.94,84.89,84.94,11400.0,71.5549,71.5886,71.5465,71.5886,11400.0
2014-08-26 13:40:00,84.94,84.97,84.9,84.97,12800.0,71.5886,71.6139,71.5549,71.6139,12800.0
2014-08-26 13:45:00,84.97,85.05,84.97,85.02,13200.0,71.6139,71.6813,71.6139,71.656,13200.0
2014-08-26 13:50:00,85.02,85.06,84.96,84.96,10000.0,71.656,71.6898,71.6055,71.6055,10000.0
2014-08-26 13:55:00,84.96,85.05,84.94,85.01,14000.0,71.6055,71.6813,71.5886,71.6476,14000.0
2014-08-26 14:00:00,85.02,85.04,84.97,85.02,20900.0,71.656,71.6729,71.6139,71.656,20900.0
2014-08-26 14:05:00,85.02,85.03,84.99,85.0,19600.0,71.656,71.6645,71.6308,71.6392,19600.0
2014-08-26 14:10:00,84.99,85.0,84.97,84.97,15300.0,71.6308,71.6392,71.6139,71.6139,15300.0
2014-08-26 14:15:00,84.97,85.05,84.96,85.05,20400.0,71.6139,71.6813,71.6055,71.6813,20400.0
2014-08-26 14:20:00,85.05,85.07,85.03,85.06,18000.0,71.6813,71.6982,71.6645,71.6898,18000.0
2014-08-26 14:25:00,85.07,85.17,85.07,85.17,25200.0,71.6982,71.7825,71.6982,71.7825,25200.0
2014-08-26 14:30:00,85.18,85.18,85.08,85.11,16900.0,71.7909,71.7909,71.7066,71.7319,16900.0
2014-08-26 14:35:00,85.11,85.14,85.11,85.13,13100.0,71.7319,71.7572,71.7319,71.7488,13100.0
2014-08-26 14:40:00,85.13,85.14,85.09,85.1,15800.0,71.7488,71.7572,71.715,71.7235,15800.0
2014-08-26 14:45:00,85.11,85.21,85.11,85.2,19500.0,71.7319,71.8162,71.7319,71.8078,19500.0
2014-08-26 14:50:00,85.21,85.23,85.18,85.22,15100.0,71.8162,71.833,71.7909,71.8246,15100.0
2014-08-26 14:55:00,85.23,85.25,85.2,85.24,12900.0,71.833,71.8499,71.8078,71.8415,12900.0
2014-08-26 15:00:00,85.25,85.25,85.2,85.2,15500.0,71.8499,71.8499,71.8078,71.8078,15500.0
2014-08-26 15:05:00,85.2,85.24,85.19,85.19,14000.0,71.8078,71.8415,71.7993,71.7993,14000.0
2014-08-26 15:10:00,85.2,85.24,85.18,85.23,18900.0,71.8078,71.8415,71.7909,71.833,18900.0
2014-08-26 15:15:00,85.24,85.28,85.18,85.18,28300.0,71.8415,71.8752,71.7909,71.7909,28300.0
2014-08-26 15:20:00,85.19,85.21,85.12,85.12,37200.0,71.7993,71.8162,71.7403,71.7403,37200.0
2014-08-26 15:25:00,85.12,85.13,85.04,85.05,30900.0,71.7403,71.7488,71.6729,71.6813,30900.0
2014-08-26 15:30:00,85.05,85.09,85.03,85.05,37400.0,71.6813,71.715,71.6645,71.6813,37400.0
2014-08-26 15:35:00,85.06,85.09,85.05,85.05,26600.0,71.6898,71.715,71.6813,71.6813,26600.0
2014-08-26 15:40:00,85.05,85.13,85.04,85.1,76700.0,71.6813,71.7488,71.6729,71.7235,76700.0
2014-08-26 15:45:00,85.1,85.13,85.08,85.08,29500.0,71.7235,71.7488,71.7066,71.7066,29500.0
2014-08-26 15:50:00,85.09,85.11,85.05,85.11,52100.0,71.715,71.7319,71.6813,71.7319,52100.0
2014-08-26 15:55:00,85.11,85.14,85.09,85.13,132100.0,71.7319,71.7572,71.715,71.7488,132100.0
2014-08-27 09:30:00,85.18,85.36,85.14,85.31,115400.0,71.7909,71.9426,71.7572,71.9005,115400.0
2014-08-27 09:35:00,85.31,85.5,85.14,85.17,33500.0,71.9005,72.0606,71.7572,71.7825,33500.0
2014-08-27 09:40:00,85.14,85.18,84.96,85.1,29400.0,71.7572,71.7909,71.6055,71.7235,29400.0
2014-08-27 09:45:00,85.09,85.42,85.09,85.37,30200.0,71.715,71.9932,71.715,71.951,30200.0
2014-08-27 09:50:00,85.37,85.56,85.37,85.55,43100.0,71.951,72.1112,71.951,72.1027,43100.0
2014-08-27 09:55:00,85.55,85.8,85.51,85.67,214700.0,72.1027,72.3134,72.069,72.2039,214700.0
2014-08-27 10:00:00,85.66,85.72,85.58,85.61,23500.0,72.1954,72.246,72.128,72.1533,23500.0
2014-08-27 10:05:00,85.61,85.71,85.56,85.59,20200.0,72.1533,72.2376,72.1112,72.1364,20200.0
2014-08-27 10:10:00,85.59,85.78,85.53,85.78,25600.0,72.1364,72.2966,72.0859,72.2966,25600.0
2014-08-27 10:15:00,85.75,85.8,85.69,85.79,28000.0,72.2713,72.3134,72.2207,72.305,28000.0
2014-08-27 10:20:00,85.77,85.96,85.76,85.96,35600.0,72.2882,72.4483,72.2797,72.4483,35600.0
2014-08-27 10:25:00,85.98,86.15,85.95,86.09,78400.0,72.4651,72.6084,72.4399,72.5579,78400.0
2014-08-27 10:30:00,86.08,86.11,86.0,86.07,69300.0,72.5494,72.5747,72.482,72.541,69300.0
2014-08-27 10:35:00,86.07,86.45,86.05,86.3,197500.0,72.541,72.8613,72.5241,72.7348,197500.0
2014-08-27 10:40:00,86.29,86.33,86.14,86.16,79600.0,72.7264,72.7601,72.6,72.6169,79600.0
2014-08-27 10:45:00,86.16,86.33,86.16,86.31,75300.0,72.6169,72.7601,72.6169,72.7433,75300.0
2014-08-27 10:50:00,86.3,86.37,86.24,86.29,41200.0,72.7348,72.7938,72.6843,72.7264,41200.0
2014-08-27 10:55:00,86.28,86.62,86.26,86.57,191700.0,72.718,73.0045,72.7011,72.9624,191700.0
2014-08-27 11:00:00,86.59,86.6,86.39,86.58,127600.0,72.9793,72.9877,72.8107,72.9708,127600.0
2014-08-27 11:05:00,86.58,86.6,86.31,86.4,134100.0,72.9708,72.9877,72.7433,72.8191,134100.0
2014-08-27 11:10:00,86.4,86.46,86.33,86.37,36500.0,72.8191,72.8697,72.7601,72.7938,36500.0
2014-08-27 11:15:00,86.37,86.4,86.29,86.39,35500.0,72.7938,72.8191,72.7264,72.8107,35500.0
2014-08-27 11:20:00,86.4,86.57,86.38,86.4,154100.0,72.8191,72.9624,72.8023,72.8191,154100.0
2014-08-27 11:25:00,86.4,86.58,86.39,86.58,35700.0,72.8191,72.9708,72.8107,72.9708,35700.0
2014-08-27 11:30:00,86.56,86.7,86.48,86.63,58700.0,72.954,73.072,72.8866,73.013,58700.0
2014-08-27 11:35:00,86.62,86.62,86.51,86.58,34000.0,73.0045,73.0045,72.9118,72.9708,34000.0
2014-08-27 11:40:00,86.58,86.58,86.36,86.36,19600.0,72.9708,72.9708,72.7854,72.7854,19600.0
2014-08-27 11:45:00,86.36,86.59,86.36,86.52,29300.0,72.7854,72.9793,72.7854,72.9203,29300.0
2014-08-27 11:50:00,86.52,86.68,86.52,86.65,29200.0,72.9203,73.0551,72.9203,73.0298,29200.0
2014-08-27 11:55:00,86.65,86.82,86.65,86.82,67300.0,73.0298,73.1731,73.0298,73.1731,67300.0
2014-08-27 12:00:00,86.83,86.84,86.74,86.75,24500.0,73.1815,73.19,73.1057,73.1141,24500.0
2014-08-27 12:05:00,86.75,86.78,86.72,86.78,24600.0,73.1141,73.1394,73.0888,73.1394,24600.0
2014-08-27 12:10:00,86.78,86.9,86.75,86.86,72100.0,73.1394,73.2405,73.1141,73.2068,72100.0
2014-08-27 12:15:00,86.86,86.89,86.73,86.83,37000.0,73.2068,73.2321,73.0973,73.1815,37000.0
2014-08-27 12:20:00,86.84,86.9,86.8,86.89,30800.0,73.19,73.2405,73.1563,73.2321,30800.0
2014-08-27 12:25:00,86.89,86.96,86.83,86.84,48000.0,73.2321,73.2911,73.1815,73.19,48000.0
2014-08-27 12:30:00,86.84,86.95,86.82,86.85,97000.0,73.19,73.2827,73.1731,73.1984,97000.0
2014-08-27 12:35:00,86.85,86.87,86.83,86.87,24500.0,73.1984,73.2153,73.1815,73.2153,24500.0
2014-08-27 12:40:00,86.87,86.9,86.82,86.84,85000.0,73.2153,73.2405,73.1731,73.19,85000.0
2014-08-27 12:45:00,86.84,86.89,86.82,86.88,26700.0,73.19,73.2321,73.1731,73.2237,26700.0
2014-08-27 12:50:00,86.87,86.9,86.84,86.89,15700.0,73.2153,73.2405,73.19,73.2321,15700.0
2014-08-27 12:55:00,86.89,86.97,86.89,86.93,36500.0,73.2321,73.2995,73.2321,73.2658,36500.0
2014-08-27 13:00:00,86.91,86.91,86.82,86.87,66000.0,73.249,73.249,73.1731,73.2153,66000.0
2014-08-27 13:05:00,86.86,86.88,86.85,86.87,12300.0,73.2068,73.2237,73.1984,73.2153,12300.0
2014-08-27 13:10:00,86.87,86.94,86.86,86.93,29700.0,73.2153,73.2742,73.2068,73.2658,29700.0
2014-08-27 13:15:00,86.92,86.93,86.89,86.93,16700.0,73.2574,73.2658,73.2321,73.2658,16700.0
2014-08-27 13:20:00,86.92,86.94,86.9,86.91,23100.0,73.2574,73.2742,73.2405,73.249,23100.0
2014-08-27 13:25:00,86.91,86.92,86.82,86.82,55600.0,73.249,73.2574,73.1731,73.1731,55600.0
2014-08-27 13:30:00,86.82,86.84,86.71,86.71,54800.0,73.1731,73.19,73.0804,73.0804,54800.0
2014-08-27 13:35:00,86.72,86.82,86.71,86.76,96600.0,73.0888,73.1731,73.0804,73.1225,96600.0
2014-08-27 13:40:00,86.75,86.83,86.72,86.83,26200.0,73.1141,73.1815,73.0888,73.1815,26200.0
2014-08-27 13:45:00,86.83,86.85,86.81,86.82,82900.0,73.1815,73.1984,73.1647,73.1731,82900.0
2014-08-27 13:50:00,86.83,86.86,86.82,86.84,20200.0,73.1815,73.2068,73.1731,73.19,20200.0
2014-08-27 13:55:00,86.84,86.84,86.82,86.82,26300.0,73.19,73.19,73.1731,73.1731,26300.0
2014-08-27 14:00:00,86.82,86.84,86.81,86.81,39500.0,73.1731,73.19,73.1647,73.1647,39500.0
2014-08-27 14:05:00,86.81,86.91,86.81,86.89,38400.0,73.1647,73.249,73.1647,73.2321,38400.0
2014-08-27 14:10:00,86.89,86.9,86.84,86.85,26400.0,73.2321,73.2405,73.19,73.1984,26400.0
2014-08-27 14:15:00,86.84,86.88,86.84,86.86,19600.0,73.19,73.2237,73.19,73.2068,19600.0
2014-08-27 14:20:00,86.85,86.87,86.84,86.85,18000.0,73.1984,73.2153,73.19,73.1984,18000.0
2014-08-27 14:25:00,86.84,86.88,86.84,86.85,14900.0,73.19,73.2237,73.19,73.1984,14900.0
2014-08-27 14:30:00,86.85,86.87,86.84,86.84,18900.0,73.1984,73.2153,73.19,73.19,18900.0
2014-08-27 14:35:00,86.84,86.86,86.84,86.85,20500.0,73.19,73.2068,73.19,73.1984,20500.0
2014-08-27 14:40:00,86.85,86.86,86.81,86.82,108200.0,73.1984,73.2068,73.1647,73.1731,108200.0
2014-08-27 14:45:00,86.82,86.82,86.78,86.79,22800.0,73.1731,73.1731,73.1394,73.1478,22800.0
2014-08-27 14:50:00,86.79,86.83,86.78,86.82,39100.0,73.1478,73.1815,73.1394,73.1731,39100.0
2014-08-27 14:55:00,86.82,86.85,86.75,86.75,84200.0,73.1731,73.1984,73.1141,73.1141,84200.0
2014-08-27 15:00:00,86.77,86.84,86.75,86.79,186400.0,73.131,73.19,73.1141,73.1478,186400.0
2014-08-27 15:05:00,86.79,86.79,86.69,86.76,120700.0,73.1478,73.1478,73.0635,73.1225,120700.0
2014-08-27 15:10:00,86.75,86.75,86.68,86.68,60000.0,73.1141,73.1141,73.0551,73.0551,60000.0
2014-08-27 15:15:00,86.68,86.69,86.64,86.64,39300.0,73.0551,73.0635,73.0214,73.0214,39300.0
2014-08-27 15:20:00,86.64,86.67,86.59,86.59,44900.0,73.0214,73.0467,72.9793,72.9793,44900.0
2014-08-27 15:25:00,86.59,86.62,86.58,86.59,41600.0,72.9793,73.0045,72.9708,72.9793,41600.0
2014-08-27 15:30:00,86.59,86.6,86.49,86.49,49500.0,72.9793,72.9877,72.895,72.895,49500.0
2014-08-27 15:35:00,86.48,86.54,86.46,86.53,75900.0,72.8866,72.9371,72.8697,72.9287,75900.0
2014-08-27 15:40:00,86.53,86.55,86.51,86.54,60100.0,72.9287,72.9456,72.9118,72.9371,60100.0
2014-08-27 15:45:00,86.54,86.55,86.51,86.54,111000.0,72.9371,72.9456,72.9118,72.9371,111000.0
2014-08-27 15:50:00,86.53,86.6,86.5,86.51,116700.0,72.9287,72.9877,72.9034,72.9118,116700.0
2014-08-27 15:55:00,86.51,86.51,86.36,86.38,368800.0,72.9118,72.9118,72.7854,72.8023,368800.0
2014-08-28 09:30:00,86.0,86.83,85.52,86.75,144900.0,72.482,73.1815,72.0775,73.1141,144900.0
2014-08-28 09:35:00,86.75,86.84,86.6,86.68,40500.0,73.1141,73.19,72.9877,73.0551,40500.0
2014-08-28 09:40:00,86.7,86.95,86.6,86.67,76900.0,73.072,73.2827,72.9877,73.0467,76900.0
2014-08-28 09:45:00,86.67,86.79,86.64,86.79,38000.0,73.0467,73.1478,73.0214,73.1478,38000.0
2014-08-28 09:50:00,86.8,86.89,86.71,86.78,24000.0,73.1563,73.2321,73.0804,73.1394,24000.0
2014-08-28 09:55:00,86.78,86.86,86.76,86.8,86900.0,73.1394,73.2068,73.1225,73.1563,86900.0
2014-08-28 10:00:00,86.78,86.9,86.76,86.88,18600.0,73.1394,73.2405,73.1225,73.2237,18600.0
2014-08-28 10:05:00,86.88,87.0,86.85,86.9,24900.0,73.2237,73.3248,73.1984,73.2405,24900.0
2014-08-28 10:10:00,86.9,86.93,86.76,86.85,48400.0,73.2405,73.2658,73.1225,73.1984,48400.0
2014-08-28 10:15:00,86.87,86.89,86.8,86.86,16600.0,73.2153,73.2321,73.1563,73.2068,16600.0
2014-08-28 10:20:00,86.84,86.84,86.71,86.75,46100.0,73.19,73.19,73.0804,73.1141,46100.0
2014-08-28 10:25:00,86.78,86.8,86.7,86.76,22400.0,73.1394,73.1563,73.072,73.1225,22400.0
2014-08-28 10:30:00,86.75,86.75,86.63,86.68,26900.0,73.1141,73.1141,73.013,73.0551,26900.0
2014-08-28 10:35:00,86.68,86.72,86.56,86.64,20700.0,73.0551,73.0888,72.954,73.0214,20700.0
2014-08-28 10:40:00,86.65,86.67,86.62,86.63,9900.0,73.0298,73.0467,73.0045,73.013,9900.0
2014-08-28 10:45:00,86.64,86.64,86.47,86.57,34600.0,73.0214,73.0214,72.8781,72.9624,34600.0
2014-08-28 10:50:00,86.58,86.65,86.54,86.63,13300.0,72.9708,73.0298,72.9371,73.013,13300.0
2014-08-28 10:55:00,86.62,86.62,86.54,86.55,12400.0,73.0045,73.0045,72.9371,72.9456,12400.0
2014-08-28 11:00:00,86.56,86.6,86.49,86.6,13600.0,72.954,72.9877,72.895,72.9877,13600.0
2014-08-28 11:05:00,86.59,86.62,86.56,86.59,12100.0,72.9793,73.0045,72.954,72.9793,12100.0
2014-08-28 11:10:00,86.58,86.63,86.53,86.57,13000.0,72.9708,73.013,72.9287,72.9624,13000.0
2014-08-28 11:15:00,86.58,86.6,86.48,86.49,10600.0,72.9708,72.9877,72.8866,72.895,10600.0
2014-08-28 11:20:00,86.5,86.55,86.48,86.54,25400.0,72.9034,72.9456,72.8866,72.9371,25400.0
2014-08-28 11:25:00,86.55,86.56,86.45,86.49,20900.0,72.9456,72.954,72.8613,72.895,20900.0
2014-08-28 11:30:00,86.49,86.49,86.4,86.41,72700.0,72.895,72.895,72.8191,72.8276,72700.0
2014-08-28 11:35:00,86.41,86.5,86.41,86.49,27800.0,72.8276,72.9034,72.8276,72.895,27800.0
2014-08-28 11:40:00,86.49,86.51,86.38,86.47,27600.0,72.895,72.9118,72.8023,72.8781,27600.0
2014-08-28 11:45:00,86.47,86.51,86.46,86.47,21700.0,72.8781,72.9118,72.8697,72.8781,21700.0
2014-08-28 11:50:00,86.47,86.56,86.47,86.56,25100.0,72.8781,72.954,72.8781,72.954,25100.0
2014-08-28 11:55:00,86.56,86.62,86.56,86.6,21400.0,72.954,73.0045,72.954,72.9877,21400.0
2014-08-28 12:00:00,86.61,86.63,86.59,86.62,19800.0,72.9961,73.013,72.9793,73.0045,19800.0
2014-08-28 12:05:00,86.63,86.63,86.36,86.36,33900.0,73.013,73.013,72.7854,72.7854,33900.0
2014-08-28 12:10:00,86.38,86.38,86.19,86.29,48000.0,72.8023,72.8023,72.6421,72.7264,48000.0
2014-08-28 12:15:00,86.28,86.38,86.28,86.37,18500.0,72.718,72.8023,72.718,72.7938,18500.0
2014-08-28 12:20:00,86.36,86.45,86.36,86.45,14100.0,72.7854,72.8613,72.7854,72.8613,14100.0
2014-08-28 12:25:00,86.46,86.49,86.44,86.47,16200.0,72.8697,72.895,72.8528,72.8781,16200.0
2014-08-28 12:30:00,86.48,86.54,86.47,86.53,12400.0,72.8866,72.9371,72.8781,72.9287,12400.0
2014-08-28 12:35:00,86.55,86.55,86.42,86.47,18300.0,72.9456,72.9456,72.836,72.8781,18300.0
2014-08-28 12:40:00,86.48,86.5,86.42,86.49,26500.0,72.8866,72.9034,72.836,72.895,26500.0
2014-08-28 12:45:00,86.49,86.6,86.49,86.54,37200.0,72.895,72.9877,72.895,72.9371,37200.0
2014-08-28 12:50:00,86.55,86.6,86.55,86.6,11500.0,72.9456,72.9877,72.9456,72.9877,11500.0
2014-08-28 12:55:00,86.6,86.66,86.57,86.63,12000.0,72.9877,73.0383,72.9624,73.013,12000.0
2014-08-28 13:00:00,86.64,86.65,86.5,86.5,9700.0,73.0214,73.0298,72.9034,72.9034,9700.0
2014-08-28 13:05:00,86.5,86.51,86.48,86.49,9300.0,72.9034,72.9118,72.8866,72.895,9300.0
2014-08-28 13:10:00,86.49,86.55,86.48,86.51,11100.0,72.895,72.9456,72.8866,72.9118,11100.0
2014-08-28 13:15:00,86.51,86.52,86.44,86.44,30900.0,72.9118,72.9203,72.8528,72.8528,30900.0
2014-08-28 13:20:00,86.44,86.5,86.41,86.5,7700.0,72.8528,72.9034,72.8276,72.9034,7700.0
2014-08-28 13:25:00,86.51,86.54,86.49,86.54,12000.0,72.9118,72.9371,72.895,72.9371,12000.0
2014-08-28 13:30:00,86.55,86.59,86.52,86.57,17100.0,72.9456,72.9793,72.9203,72.9624,17100.0
2014-08-28 13:35:00,86.59,86.63,86.55,86.62,10700.0,72.9793,73.013,72.9456,73.0045,10700.0
2014-08-28 13:40:00,86.62,86.62,86.57,86.58,12500.0,73.0045,73.0045,72.9624,72.9708,12500.0
2014-08-28 13:45:00,86.57,86.58,86.53,86.55,12600.0,72.9624,72.9708,72.9287,72.9456,12600.0
2014-08-28 13:50:00,86.56,86.58,86.55,86.55,9600.0,72.954,72.9708,72.9456,72.9456,9600.0
2014-08-28 13:55:00,86.56,86.57,86.53,86.54,7500.0,72.954,72.9624,72.9287,72.9371,7500.0
2014-08-28 14:00:00,86.54,86.6,86.51,86.6,16700.0,72.9371,72.9877,72.9118,72.9877,16700.0
2014-08-28 14:05:00,86.6,86.63,86.57,86.57,17100.0,72.9877,73.013,72.9624,72.9624,17100.0
2014-08-28 14:10:00,86.58,86.59,86.51,86.57,17200.0,72.9708,72.9793,72.9118,72.9624,17200.0
2014-08-28 14:15:00,86.57,86.57,86.49,86.5,13700.0,72.9624,72.9624,72.895,72.9034,13700.0
2014-08-28 14:20:00,86.51,86.52,86.47,86.48,16200.0,72.9118,72.9203,72.8781,72.8866,16200.0
2014-08-28 14:25:00,86.48,86.49,86.46,86.47,13400.0,72.8866,72.895,72.8697,72.8781,13400.0
2014-08-28 14:30:00,86.47,86.55,86.47,86.55,10100.0,72.8781,72.9456,72.8781,72.9456,10100.0
2014-08-28 14:35:00,86.54,86.62,86.53,86.62,10600.0,72.9371,73.0045,72.9287,73.0045,10600.0
2014-08-28 14:40:00,86.61,86.62,86.55,86.57,12400.0,72.9961,73.0045,72.9456,72.9624,12400.0
2014-08-28 14:45:00,86.57,86.62,86.53,86.54,20500.0,72.9624,73.0045,72.9287,72.9371,20500.0
2014-08-28 14:50:00,86.55,86.64,86.55,86.61,17700.0,72.9456,73.0214,72.9456,72.9961,17700.0
2014-08-28 14:55:00,86.61,86.65,86.58,86.59,18000.0,72.9961,73.0298,72.9708,72.9793,18000.0
2014-08-28 15:00:00,86.6,86.62,86.56,86.56,9500.0,72.9877,73.0045,72.954,72.954,9500.0
2014-08-28 15:05:00,86.56,86.57,86.52,86.54,18700.0,72.954,72.9624,72.9203,72.9371,18700.0
2014-08-28 15:10:00,86.55,86.58,86.54,86.54,19600.0,72.9456,72.9708,72.9371,72.9371,19600.0
2014-08-28 15:15:00,86.54,86.58,86.53,86.57,22100.0,72.9371,72.9708,72.9287,72.9624,22100.0
2014-08-28 15:20:00,86.56,86.59,86.51,86.52,33100.0,72.954,72.9793,72.9118,72.9203,33100.0
2014-08-28 15:25:00,86.52,86.52,86.43,86.45,26200.0,72.9203,72.9203,72.8444,72.8613,26200.0
2014-08-28 15:30:00,86.46,86.53,86.45,86.52,43800.0,72.8697,72.9287,72.8613,72.9203,43800.0
2014-08-28 15:35:00,86.52,86.55,86.52,86.55,18100.0,72.9203,72.9456,72.9203,72.9456,18100.0
2014-08-28 15:40:00,86.54,86.55,86.42,86.43,38800.0,72.9371,72.9456,72.836,72.8444,38800.0
2014-08-28 15:45:00,86.44,86.44,86.33,86.4,89300.0,72.8528,72.8528,72.7601,72.8191,89300.0
2014-08-28 15:50:00,86.4,86.4,86.3,86.3,77500.0,72.8191,72.8191,72.7348,72.7348,77500.0
2014-08-28 15:55:00,86.3,86.35,86.2,86.35,284900.0,72.7348,72.777,72.6506,72.777,284900.0
2014-08-29 09:30:00,86.75,86.75,86.35,86.54,80100.0,73.1141,73.1141,72.777,72.9371,80100.0
2014-08-29 09:35:00,86.62,86.77,86.53,86.58,56600.0,73.0045,73.131,72.9287,72.9708,56600.0
2014-08-29 09:40:00,86.55,86.71,86.51,86.58,14800.0,72.9456,73.0804,72.9118,72.9708,14800.0
2014-08-29 09:45:00,86.58,86.74,86.54,86.66,39100.0,72.9708,73.1057,72.9371,73.0383,39100.0
2014-08-29 09:50:00,86.65,86.75,86.61,86.69,94800.0,73.0298,73.1141,72.9961,73.0635,94800.0
2014-08-29 09:55:00,86.69,86.69,86.55,86.68,17700.0,73.0635,73.0635,72.9456,73.0551,17700.0
2014-08-29 10:00:00,86.69,86.72,86.61,86.63,15600.0,73.0635,73.0888,72.9961,73.013,15600.0
2014-08-29 10:05:00,86.65,86.74,86.59,86.59,11700.0,73.0298,73.1057,72.9793,72.9793,11700.0
2014-08-29 10:10:00,86.6,86.6,86.54,86.59,13800.0,72.9877,72.9877,72.9371,72.9793,13800.0
2014-08-29 10:15:00,86.59,86.69,86.53,86.65,21100.0,72.9793,73.0635,72.9287,73.0298,21100.0
2014-08-29 10:20:00,86.64,86.71,86.56,86.67,26100.0,73.0214,73.0804,72.954,73.0467,26100.0
2014-08-29 10:25:00,86.64,86.74,86.62,86.68,20600.0,73.0214,73.1057,73.0045,73.0551,20600.0
2014-08-29 10:30:00,86.68,86.83,86.66,86.78,33300.0,73.0551,73.1815,73.0383,73.1394,33300.0
2014-08-29 10:35:00,86.79,86.93,86.78,86.92,30700.0,73.1478,73.2658,73.1394,73.2574,30700.0
2014-08-29 10:40:00,86.9,86.9,86.82,86.83,16400.0,73.2405,73.2405,73.1731,73.1815,16400.0
2014-08-29 10:45:00,86.84,86.86,86.76,86.76,31900.0,73.19,73.2068,73.1225,73.1225,31900.0
2014-08-29 10:50:00,86.76,86.78,86.69,86.71,26500.0,73.1225,73.1394,73.0635,73.0804,26500.0
2014-08-29 10:55:00,86.73,86.82,86.73,86.79,12000.0,73.0973,73.1731,73.0973,73.1478,12000.0
2014-08-29 11:00:00,86.79,86.83,86.76,86.79,13900.0,73.1478,73.1815,73.1225,73.1478,13900.0
2014-08-29 11:05:00,86.81,86.84,86.78,86.81,8600.0,73.1647,73.19,73.1394,73.1647,8600.0
2014-08-29 11:10:00,86.81,86.87,86.75,86.87,19800.0,73.1647,73.2153,73.1141,73.2153,19800.0
2014-08-29 11:15:00,86.87,86.94,86.85,86.91,18300.0,73.2153,73.2742,73.1984,73.249,18300.0
2014-08-29 11:20:00,86.91,86.95,86.88,86.93,13500.0,73.249,73.2827,73.2237,73.2658,13500.0
2014-08-29 11:25:00,86.91,86.99,86.87,86.99,14500.0,73.249,73.3164,73.2153,73.3164,14500.0
2014-08-29 11:30:00,86.98,87.1,86.96,87.09,90900.0,73.308,73.4091,73.2911,73.4007,90900.0
2014-08-29 11:35:00,87.08,87.18,87.07,87.07,30700.0,73.3922,73.4765,73.3838,73.3838,30700.0
2014-08-29 11:40:00,87.08,87.08,86.97,86.98,18600.0,73.3922,73.3922,73.2995,73.308,18600.0
2014-08-29 11:45:00,86.98,87.07,86.98,87.06,7600.0,73.308,73.3838,73.308,73.3754,7600.0
2014-08-29 11:50:00,87.08,87.15,87.05,87.13,12000.0,73.3922,73.4512,73.367,73.4344,12000.0
2014-08-29 11:55:00,87.13,87.17,87.08,87.16,22600.0,73.4344,73.4681,73.3922,73.4597,22600.0
2014-08-29 12:00:00,87.16,87.23,87.09,87.09,13200.0,73.4597,73.5187,73.4007,73.4007,13200.0
2014-08-29 12:05:00,87.08,87.13,87.01,87.12,13800.0,73.3922,73.4344,73.3332,73.426,13800.0
2014-08-29 12:10:00,87.14,87.14,87.06,87.1,14600.0,73.4428,73.4428,73.3754,73.4091,14600.0
2014-08-29 12:15:00,87.1,87.16,87.1,87.14,15000.0,73.4091,73.4597,73.4091,73.4428,15000.0
2014-08-29 12:20:00,87.13,87.14,87.08,87.08,12000.0,73.4344,73.4428,73.3922,73.3922,12000.0
2014-08-29 12:25:00,87.08,87.11,87.05,87.08,12900.0,73.3922,73.4175,73.367,73.3922,12900.0
2014-08-29 12:30:00,87.07,87.07,86.92,86.94,13500.0,73.3838,73.3838,73.2574,73.2742,13500.0
2014-08-29 12:35:00,86.94,87.03,86.94,86.98,8900.0,73.2742,73.3501,73.2742,73.308,8900.0
2014-08-29 12:40:00,86.98,86.98,86.9,86.93,8800.0,73.308,73.308,73.2405,73.2658,8800.0
2014-08-29 12:45:00,86.94,86.99,86.91,86.91,9100.0,73.2742,73.3164,73.249,73.249,9100.0
2014-08-29 12:50:00,86.92,86.94,86.9,86.92,10000.0,73.2574,73.2742,73.2405,73.2574,10000.0
2014-08-29 12:55:00,86.91,86.99,86.91,86.94,9500.0,73.249,73.3164,73.249,73.2742,9500.0
2014-08-29 13:00:00,86.95,86.95,86.9,86.9,10900.0,73.2827,73.2827,73.2405,73.2405,10900.0
2014-08-29 13:05:00,86.9,86.9,86.84,86.9,9300.0,73.2405,73.2405,73.19,73.2405,9300.0
2014-08-29 13:10:00,86.91,86.95,86.87,86.87,7800.0,73.249,73.2827,73.2153,73.2153,7800.0
2014-08-29 13:15:00,86.86,86.87,86.83,86.83,7300.0,73.2068,73.2153,73.1815,73.1815,7300.0
2014-08-29 13:20:00,86.84,86.87,86.83,86.83,8200.0,73.19,73.2153,73.1815,73.1815,8200.0
2014-08-29 13:25:00,86.83,86.88,86.82,86.88,6600.0,73.1815,73.2237,73.1731,73.2237,6600.0
2014-08-29 13:30:00,86.88,86.88,86.77,86.81,19600.0,73.2237,73.2237,73.131,73.1647,19600.0
2014-08-29 13:35:00,86.8,86.84,86.77,86.84,6500.0,73.1563,73.19,73.131,73.19,6500.0
2014-08-29 13:40:00,86.84,86.87,86.79,86.8,15900.0,73.19,73.2153,73.1478,73.1563,15900.0
2014-08-29 13:45:00,86.81,86.83,86.73,86.74,11200.0,73.1647,73.1815,73.0973,73.1057,11200.0
2014-08-29 13:50:00,86.75,86.77,86.7,86.76,9300.0,73.1141,73.131,73.072,73.1225,9300.0
2014-08-29 13:55:00,86.77,86.79,86.76,86.79,7900.0,73.131,73.1478,73.1225,73.1478,7900.0
2014-08-29 14:00:00,86.78,86.82,86.71,86.73,26400.0,73.1394,73.1731,73.0804,73.0973,26400.0
2014-08-29 14:05:00,86.74,86.75,86.64,86.65,14400.0,73.1057,73.1141,73.0214,73.0298,14400.0
2014-08-29 14:10:00,86.67,86.68,86.59,86.59,11700.0,73.0467,73.0551,72.9793,72.9793,11700.0
2014-08-29 14:15:00,86.6,86.6,86.55,86.55,23400.0,72.9877,72.9877,72.9456,72.9456,23400.0
2014-08-29 14:20:00,86.55,86.56,86.47,86.48,28700.0,72.9456,72.954,72.8781,72.8866,28700.0
2014-08-29 14:25:00,86.48,86.55,86.43,86.54,17100.0,72.8866,72.9456,72.8444,72.9371,17100.0
2014-08-29 14:30:00,86.53,86.53,86.5,86.51,10800.0,72.9287,72.9287,72.9034,72.9118,10800.0
2014-08-29 14:35:00,86.5,86.52,86.47,86.52,11000.0,72.9034,72.9203,72.8781,72.9203,11000.0
2014-08-29 14:40:00,86.5,86.5,86.44,86.45,14000.0,72.9034,72.9034,72.8528,72.8613,14000.0
2014-08-29 14:45:00,86.44,86.51,86.44,86.47,13200.0,72.8528,72.9118,72.8528,72.8781,13200.0
2014-08-29 14:50:00,86.48,86.51,86.45,86.51,16000.0,72.8866,72.9118,72.8613,72.9118,16000.0
2014-08-29 14:55:00,86.51,86.52,86.46,86.46,21700.0,72.9118,72.9203,72.8697,72.8697,21700.0
2014-08-29 15:00:00,86.47,86.49,86.42,86.46,53000.0,72.8781,72.895,72.836,72.8697,53000.0
2014-08-29 15:05:00,86.46,86.51,86.43,86.46,40200.0,72.8697,72.9118,72.8444,72.8697,40200.0
2014-08-29 15:10:00,86.45,86.47,86.42,86.43,23100.0,72.8613,72.8781,72.836,72.8444,23100.0
2014-08-29 15:15:00,86.43,86.48,86.43,86.46,19400.0,72.8444,72.8866,72.8444,72.8697,19400.0
2014-08-29 15:20:00,86.46,86.49,86.46,86.49,15200.0,72.8697,72.895,72.8697,72.895,15200.0
2014-08-29 15:25:00,86.5,86.5,86.44,86.47,24600.0,72.9034,72.9034,72.8528,72.8781,24600.0
2014-08-29 15:30:00,86.47,86.57,86.44,86.57,29900.0,72.8781,72.9624,72.8528,72.9624,29900.0
2014-08-29 15:35:00,86.57,86.64,86.56,86.62,43800.0,72.9624,73.0214,72.954,73.0045,43800.0
2014-08-29 15:40:00,86.62,86.68,86.62,86.64,32000.0,73.0045,73.0551,73.0045,73.0214,32000.0
2014-08-29 15:45:00,86.65,86.67,86.6,86.64,77300.0,73.0298,73.0467,72.9877,73.0214,77300.0
2014-08-29 15:50:00,86.65,86.65,86.55,86.55,60400.0,73.0298,73.0298,72.9456,72.9456,60400.0
2014-08-29 15:55:00,86.56,86.69,86.56,86.68,125500.0,72.954,73.0635,72.954,73.0551,125500.0
2014-09-02 09:30:00,87.12,87.22,86.77,86.77,144500.0,73.426,73.5102,73.131,73.131,144500.0
2014-09-02 09:35:00,86.75,86.75,86.33,86.39,32200.0,73.1141,73.1141,72.7601,72.8107,32200.0
2014-09-02 09:40:00,86.39,86.43,86.15,86.39,45300.0,72.8107,72.8444,72.6084,72.8107,45300.0
2014-09-02 09:45:00,86.38,86.42,86.19,86.29,34700.0,72.8023,72.836,72.6421,72.7264,34700.0
2014-09-02 09:50:00,86.26,86.3,86.17,86.17,46500.0,72.7011,72.7348,72.6253,72.6253,46500.0
2014-09-02 09:55:00,86.17,86.17,85.88,86.02,58900.0,72.6253,72.6253,72.3809,72.4989,58900.0
2014-09-02 10:00:00,86.03,86.1,85.84,85.9,93100.0,72.5073,72.5663,72.3472,72.3977,93100.0
2014-09-02 10:05:00,85.91,85.94,85.76,85.9,52200.0,72.4062,72.4314,72.2797,72.3977,52200.0
2014-09-02 10:10:00,85.9,86.13,85.9,86.09,35600.0,72.3977,72.5916,72.3977,72.5579,35600.0
2014-09-02 10:15:00,86.08,86.13,86.0,86.01,29600.0,72.5494,72.5916,72.482,72.4904,29600.0
2014-09-02 10:20:00,86.03,86.04,85.9,85.93,24800.0,72.5073,72.5157,72.3977,72.423,24800.0
2014-09-02 10:25:00,85.94,86.15,85.94,86.0,37700.0,72.4314,72.6084,72.4314,72.482,37700.0
2014-09-02 10:30:00,86.02,86.18,86.01,86.17,61700.0,72.4989,72.6337,72.4904,72.6253,61700.0
2014-09-02 10:35:00,86.16,86.16,85.99,86.05,31800.0,72.6169,72.6169,72.4736,72.5241,31800.0
2014-09-02 10:40:00,86.05,86.13,85.99,86.1,48500.0,72.5241,72.5916,72.4736,72.5663,48500.0
2014-09-02 10:45:00,86.1,86.3,86.1,86.26,30000.0,72.5663,72.7348,72.5663,72.7011,30000.0
2014-09-02 10:50:00,86.27,86.4,86.25,86.34,52600.0,72.7096,72.8191,72.6927,72.7686,52600.0
2014-09-02 10:55:00,86.34,86.37,86.22,86.23,33500.0,72.7686,72.7938,72.6674,72.6759,33500.0
2014-09-02 11:00:00,86.23,86.38,86.23,86.37,21600.0,72.6759,72.8023,72.6759,72.7938,21600.0
2014-09-02 11:05:00,86.37,86.39,86.31,86.36,18200.0,72.7938,72.8107,72.7433,72.7854,18200.0
2014-09-02 11:10:00,86.36,86.42,86.19,86.2,32200.0,72.7854,72.836,72.6421,72.6506,32200.0
2014-09-02 11:15:00,86.2,86.29,86.19,86.25,23100.0,72.6506,72.7264,72.6421,72.6927,23100.0
2014-09-02 11:20:00,86.24,86.3,86.19,86.2,29800.0,72.6843,72.7348,72.6421,72.6506,29800.0
2014-09-02 11:25:00,86.19,86.22,86.11,86.13,43800.0,72.6421,72.6674,72.5747,72.5916,43800.0
2014-09-02 11:30:00,86.14,86.27,86.13,86.21,25400.0,72.6,72.7096,72.5916,72.659,25400.0
2014-09-02 11:35:00,86.21,86.28,86.18,86.24,33700.0,72.659,72.718,72.6337,72.6843,33700.0
2014-09-02 11:40:00,86.23,86.3,86.2,86.26,28200.0,72.6759,72.7348,72.6506,72.7011,28200.0
2014-09-02 11:45:00,86.26,86.32,86.22,86.32,59100.0,72.7011,72.7517,72.6674,72.7517,59100.0
2014-09-02 11:50:00,86.32,86.33,86.16,86.16,37100.0,72.7517,72.7601,72.6169,72.6169,37100.0
2014-09-02 11:55:00,86.15,86.28,86.15,86.28,14800.0,72.6084,72.718,72.6084,72.718,14800.0
2014-09-02 12:00:00,86.27,86.27,86.11,86.11,20200.0,72.7096,72.7096,72.5747,72.5747,20200.0
2014-09-02 12:05:00,86.12,86.23,86.11,86.12,18800.0,72.5831,72.6759,72.5747,72.5831,18800.0
2014-09-02 12:10:00,86.12,86.25,86.12,86.24,13300.0,72.5831,72.6927,72.5831,72.6843,13300.0
2014-09-02 12:15:00,86.25,86.25,86.16,86.17,17500.0,72.6927,72.6927,72.6169,72.6253,17500.0
2014-09-02 12:20:00,86.17,86.2,86.15,86.19,51600.0,72.6253,72.6506,72.6084,72.6421,51600.0
2014-09-02 12:25:00,86.19,86.21,86.13,86.14,35700.0,72.6421,72.659,72.5916,72.6,35700.0
2014-09-02 12:30:00,86.14,86.16,86.06,86.11,17500.0,72.6,72.6169,72.5326,72.5747,17500.0
2014-09-02 12:35:00,86.11,86.14,86.06,86.09,14900.0,72.5747,72.6,72.5326,72.5579,14900.0
2014-09-02 12:40:00,86.09,86.12,86.0,86.0,16700.0,72.5579,72.5831,72.482,72.482,16700.0
2014-09-02 12:45:00,85.99,86.09,85.99,86.09,9800.0,72.4736,72.5579,72.4736,72.5579,9800.0
2014-09-02 12:50:00,86.08,86.09,86.02,86.08,8100.0,72.5494,72.5579,72.4989,72.5494,8100.0
2014-09-02 12:55:00,86.09,86.13,86.05,86.06,15900.0,72.5579,72.5916,72.5241,72.5326,15900.0
2014-09-02 13:00:00,86.06,86.11,86.04,86.08,16200.0,72.5326,72.5747,72.5157,72.5494,16200.0
2014-09-02 13:05:00,86.08,86.2,86.07,86.19,15400.0,72.5494,72.6506,72.541,72.6421,15400.0
2014-09-02 13:10:00,86.19,86.21,86.18,86.21,41000.0,72.6421,72.659,72.6337,72.659,41000.0
2014-09-02 13:15:00,86.2,86.24,86.18,86.23,27500.0,72.6506,72.6843,72.6337,72.6759,27500.0
2014-09-02 13:20:00,86.22,86.27,86.22,86.27,136000.0,72.6674,72.7096,72.6674,72.7096,136000.0
2014-09-02 13:25:00,86.27,86.3,86.26,86.3,39900.0,72.7096,72.7348,72.7011,72.7348,39900.0
2014-09-02 13:30:00,86.3,86.32,86.28,86.3,24300.0,72.7348,72.7517,72.718,72.7348,24300.0
2014-09-02 13:35:00,86.3,86.33,86.29,86.32,27400.0,72.7348,72.7601,72.7264,72.7517,27400.0
2014-09-02 13:40:00,86.32,86.32,86.26,86.26,46600.0,72.7517,72.7517,72.7011,72.7011,46600.0
2014-09-02 13:45:00,86.25,86.27,86.23,86.25,27200.0,72.6927,72.7096,72.6759,72.6927,27200.0
2014-09-02 13:50:00,86.26,86.27,86.18,86.19,42800.0,72.7011,72.7096,72.6337,72.6421,42800.0
2014-09-02 13:55:00,86.18,86.24,86.14,86.21,16100.0,72.6337,72.6843,72.6,72.659,16100.0
2014-09-02 14:00:00,86.21,86.37,86.2,86.36,32200.0,72.659,72.7938,72.6506,72.7854,32200.0
2014-09-02 14:05:00,86.36,86.47,86.35,86.46,24900.0,72.7854,72.8781,72.777,72.8697,24900.0
2014-09-02 14:10:00,86.45,86.51,86.45,86.48,25100.0,72.8613,72.9118,72.8613,72.8866,25100.0
2014-09-02 14:15:00,86.46,86.49,86.42,86.47,16600.0,72.8697,72.895,72.836,72.8781,16600.0
2014-09-02 14:20:00,86.47,86.48,86.41,86.42,14100.0,72.8781,72.8866,72.8276,72.836,14100.0
2014-09-02 14:25:00,86.43,86.44,86.35,86.39,13400.0,72.8444,72.8528,72.777,72.8107,13400.0
2014-09-02 14:30:00,86.4,86.42,86.34,86.36,22900.0,72.8191,72.836,72.7686,72.7854,22900.0
2014-09-02 14:35:00,86.35,86.39,86.34,86.36,18700.0,72.777,72.8107,72.7686,72.7854,18700.0
2014-09-02 14:40:00,86.36,86.41,86.35,86.39,16400.0,72.7854,72.8276,72.777,72.8107,16400.0
2014-09-02 14:45:00,86.38,86.43,86.34,86.4,17900.0,72.8023,72.8444,72.7686,72.8191,17900.0
2014-09-02 14:50:00,86.4,86.47,86.4,86.45,15600.0,72.8191,72.8781,72.8191,72.8613,15600.0
2014-09-02 14:55:00,86.45,86.49,86.45,86.47,15600.0,72.8613,72.895,72.8613,72.8781,15600.0
2014-09-02 15:00:00,86.47,86.53,86.45,86.53,27100.0,72.8781,72.9287,72.8613,72.9287,27100.0
2014-09-02 15:05:00,86.54,86.59,86.51,86.58,20100.0,72.9371,72.9793,72.9118,72.9708,20100.0
2014-09-02 15:10:00,86.58,86.58,86.45,86.46,18700.0,72.9708,72.9708,72.8613,72.8697,18700.0
2014-09-02 15:15:00,86.45,86.46,86.39,86.4,25600.0,72.8613,72.8697,72.8107,72.8191,25600.0
2014-09-02 15:20:00,86.41,86.5,86.4,86.48,22100.0,72.8276,72.9034,72.8191,72.8866,22100.0
2014-09-02 15:25:00,86.47,86.51,86.44,86.45,40900.0,72.8781,72.9118,72.8528,72.8613,40900.0
2014-09-02 15:30:00,86.44,86.45,86.36,86.37,33700.0,72.8528,72.8613,72.7854,72.7938,33700.0
2014-09-02 15:35:00,86.37,86.4,86.34,86.37,165000.0,72.7938,72.8191,72.7686,72.7938,165000.0
2014-09-02 15:40:00,86.37,86.42,86.33,86.42,276400.0,72.7938,72.836,72.7601,72.836,276400.0
2014-09-02 15:45:00,86.43,86.45,86.34,86.34,81300.0,72.8444,72.8613,72.7686,72.7686,81300.0
2014-09-02 15:50:00,86.35,86.42,86.33,86.33,66400.0,72.777,72.836,72.7601,72.7601,66400.0
2014-09-02 15:55:00,86.32,86.39,86.27,86.38,148600.0,72.7517,72.8107,72.7096,72.8023,148600.0
2014-09-03 09:30:00,86.78,86.94,86.42,86.5,82500.0,73.1394,73.2742,72.836,72.9034,82500.0
2014-09-03 09:35:00,86.5,86.68,86.47,86.64,22700.0,72.9034,73.0551,72.8781,73.0214,22700.0
2014-09-03 09:40:00,86.63,86.89,86.56,86.78,60900.0,73.013,73.2321,72.954,73.1394,60900.0
2014-09-03 09:45:00,86.77,86.82,86.68,86.68,62300.0,73.131,73.1731,73.0551,73.0551,62300.0
2014-09-03 09:50:00,86.7,86.89,86.69,86.87,25300.0,73.072,73.2321,73.0635,73.2153,25300.0
2014-09-03 09:55:00,86.85,87.0,86.77,86.93,41000.0,73.1984,73.3248,73.131,73.2658,41000.0
2014-09-03 10:00:00,86.95,87.09,86.91,86.95,56300.0,73.2827,73.4007,73.249,73.2827,56300.0
2014-09-03 10:05:00,86.96,87.06,86.91,87.03,43200.0,73.2911,73.3754,73.249,73.3501,43200.0
2014-09-03 10:10:00,87.03,87.04,86.9,86.91,24500.0,73.3501,73.3585,73.2405,73.249,24500.0
2014-09-03 10:15:00,86.91,86.95,86.73,86.75,38500.0,73.249,73.2827,73.0973,73.1141,38500.0
2014-09-03 10:20:00,86.76,86.84,86.7,86.81,32100.0,73.1225,73.19,73.072,73.1647,32100.0
2014-09-03 10:25:00,86.83,86.89,86.77,86.86,18900.0,73.1815,73.2321,73.131,73.2068,18900.0
2014-09-03 10:30:00,86.87,86.87,86.78,86.84,54500.0,73.2153,73.2153,73.1394,73.19,54500.0
2014-09-03 10:35:00,86.84,86.92,86.81,86.86,36400.0,73.19,73.2574,73.1647,73.2068,36400.0
2014-09-03 10:40:00,86.86,86.93,86.86,86.9,60800.0,73.2068,73.2658,73.2068,73.2405,60800.0
2014-09-03 10:45:00,86.9,86.96,86.84,86.95,27100.0,73.2405,73.2911,73.19,73.2827,27100.0
2014-09-03 10:50:00,86.93,86.94,86.83,86.84,15000.0,73.2658,73.2742,73.1815,73.19,15000.0
2014-09-03 10:55:00,86.84,86.86,86.81,86.82,14900.0,73.19,73.2068,73.1647,73.1731,14900.0
2014-09-03 11:00:00,86.82,86.87,86.81,86.81,12100.0,73.1731,73.2153,73.1647,73.1647,12100.0
2014-09-03 11:05:00,86.81,86.85,86.8,86.84,11600.0,73.1647,73.1984,73.1563,73.19,11600.0
2014-09-03 11:10:00,86.84,86.88,86.83,86.87,21400.0,73.19,73.2237,73.1815,73.2153,21400.0
2014-09-03 11:15:00,86.87,86.87,86.8,86.87,16200.0,73.2153,73.2153,73.1563,73.2153,16200.0
2014-09-03 11:20:00,86.87,86.92,86.85,86.88,33400.0,73.2153,73.2574,73.1984,73.2237,33400.0
2014-09-03 11:25:00,86.88,86.9,86.75,86.79,26300.0,73.2237,73.2405,73.1141,73.1478,26300.0
2014-09-03 11:30:00,86.78,86.79,86.75,86.79,15600.0,73.1394,73.1478,73.1141,73.1478,15600.0
2014-09-03 11:35:00,86.79,86.89,86.77,86.86,19900.0,73.1478,73.2321,73.131,73.2068,19900.0
2014-09-03 11:40:00,86.87,87.0,86.86,87.0,38300.0,73.2153,73.3248,73.2068,73.3248,38300.0
2014-09-03 11:45:00,87.0,87.12,86.96,87.12,33700.0,73.3248,73.426,73.2911,73.426,33700.0
2014-09-03 11:50:00,87.13,87.24,87.11,87.22,21800.0,73.4344,73.5271,73.4175,73.5102,21800.0
2014-09-03 11:55:00,87.23,87.25,87.16,87.16,40000.0,73.5187,73.5355,73.4597,73.4597,40000.0
2014-09-03 12:00:00,87.16,87.21,87.14,87.19,24100.0,73.4597,73.5018,73.4428,73.485,24100.0
2014-09-03 12:05:00,87.16,87.19,87.12,87.13,16800.0,73.4597,73.485,73.426,73.4344,16800.0
2014-09-03 12:10:00,87.13,87.23,87.13,87.22,14800.0,73.4344,73.5187,73.4344,73.5102,14800.0
2014-09-03 12:15:00,87.22,87.22,87.16,87.21,15000.0,73.5102,73.5102,73.4597,73.5018,15000.0
2014-09-03 12:20:00,87.21,87.25,87.2,87.24,16300.0,73.5018,73.5355,73.4934,73.5271,16300.0
2014-09-03 12:25:00,87.24,87.35,87.23,87.32,58200.0,73.5271,73.6198,73.5187,73.5945,58200.0
2014-09-03 12:30:00,87.33,87.35,87.23,87.25,19900.0,73.6029,73.6198,73.5187,73.5355,19900.0
2014-09-03 12:35:00,87.24,87.26,87.21,87.26,26700.0,73.5271,73.5439,73.5018,73.5439,26700.0
2014-09-03 12:40:00,87.26,87.28,87.17,87.22,24700.0,73.5439,73.5608,73.4681,73.5102,24700.0
2014-09-03 12:45:00,87.22,87.25,87.15,87.15,14000.0,73.5102,73.5355,73.4512,73.4512,14000.0
2014-09-03 12:50:00,87.15,87.18,87.15,87.15,18500.0,73.4512,73.4765,73.4512,73.4512,18500.0
2014-09-03 12:55:00,87.15,87.19,87.15,87.17,13800.0,73.4512,73.485,73.4512,73.4681,13800.0
2014-09-03 13:00:00,87.17,87.2,87.15,87.19,17600.0,73.4681,73.4934,73.4512,73.485,17600.0
2014-09-03 13:05:00,87.19,87.26,87.19,87.22,27000.0,73.485,73.5439,73.485,73.5102,27000.0
2014-09-03 13:10:00,87.22,87.27,87.2,87.23,24300.0,73.5102,73.5524,73.4934,73.5187,24300.0
2014-09-03 13:15:00,87.23,87.26,87.22,87.25,17500.0,73.5187,73.5439,73.5102,73.5355,17500.0
2014-09-03 13:20:00,87.26,87.26,87.23,87.25,12800.0,73.5439,73.5439,73.5187,73.5355,12800.0
2014-09-03 13:25:00,87.25,87.27,87.23,87.26,15600.0,73.5355,73.5524,73.5187,73.5439,15600.0
2014-09-03 13:30:00,87.26,87.27,87.18,87.18,12100.0,73.5439,73.5524,73.4765,73.4765,12100.0
2014-09-03 13:35:00,87.19,87.2,87.15,87.15,12200.0,73.485,73.4934,73.4512,73.4512,12200.0
2014-09-03 13:40:00,87.16,87.16,87.06,87.1,13100.0,73.4597,73.4597,73.3754,73.4091,13100.0
2014-09-03 13:45:00,87.11,87.13,87.02,87.02,18800.0,73.4175,73.4344,73.3417,73.3417,18800.0
2014-09-03 13:50:00,87.02,87.03,86.97,86.98,21800.0,73.3417,73.3501,73.2995,73.308,21800.0
2014-09-03 13:55:00,86.97,87.03,86.96,87.03,34500.0,73.2995,73.3501,73.2911,73.3501,34500.0
2014-09-03 14:00:00,87.03,87.03,86.93,86.95,25400.0,73.3501,73.3501,73.2658,73.2827,25400.0
2014-09-03 14:05:00,86.95,86.96,86.88,86.9,54100.0,73.2827,73.2911,73.2237,73.2405,54100.0
2014-09-03 14:10:00,86.9,86.93,86.86,86.86,11800.0,73.2405,73.2658,73.2068,73.2068,11800.0
2014-09-03 14:15:00,86.86,86.89,86.79,86.79,23600.0,73.2068,73.2321,73.1478,73.1478,23600.0
2014-09-03 14:20:00,86.8,86.81,86.75,86.8,28900.0,73.1563,73.1647,73.1141,73.1563,28900.0
2014-09-03 14:25:00,86.79,86.8,86.73,86.77,21800.0,73.1478,73.1563,73.0973,73.131,21800.0
2014-09-03 14:30:00,86.8,86.85,86.75,86.8,24400.0,73.1563,73.1984,73.1141,73.1563,24400.0
2014-09-03 14:35:00,86.8,86.89,86.8,86.85,13500.0,73.1563,73.2321,73.1563,73.1984,13500.0
2014-09-03 14:40:00,86.86,86.86,86.81,86.83,14900.0,73.2068,73.2068,73.1647,73.1815,14900.0
2014-09-03 14:45:00,86.82,86.87,86.78,86.82,16500.0,73.1731,73.2153,73.1394,73.1731,16500.0
2014-09-03 14:50:00,86.81,86.82,86.72,86.78,32300.0,73.1647,73.1731,73.0888,73.1394,32300.0
2014-09-03 14:55:00,86.78,86.79,86.7,86.72,22000.0,73.1394,73.1478,73.072,73.0888,22000.0
2014-09-03 15:00:00,86.72,86.73,86.65,86.69,21500.0,73.0888,73.0973,73.0298,73.0635,21500.0
2014-09-03 15:05:00,86.68,86.76,86.67,86.76,19900.0,73.0551,73.1225,73.0467,73.1225,19900.0
2014-09-03 15:10:00,86.76,86.79,86.75,86.79,20900.0,73.1225,73.1478,73.1141,73.1478,20900.0
2014-09-03 15:15:00,86.79,86.84,86.79,86.82,25000.0,73.1478,73.19,73.1478,73.1731,25000.0
2014-09-03 15:20:00,86.82,86.82,86.76,86.8,39600.0,73.1731,73.1731,73.1225,73.1563,39600.0
2014-09-03 15:25:00,86.79,86.83,86.77,86.78,30000.0,73.1478,73.1815,73.131,73.1394,30000.0
2014-09-03 15:30:00,86.78,86.84,86.77,86.84,44700.0,73.1394,73.19,73.131,73.19,44700.0
2014-09-03 15:35:00,86.84,86.88,86.81,86.81,30000.0,73.19,73.2237,73.1647,73.1647,30000.0
2014-09-03 15:40:00,86.81,86.81,86.78,86.79,47600.0,73.1647,73.1647,73.1394,73.1478,47600.0
2014-09-03 15:45:00,86.79,86.81,86.76,86.8,87100.0,73.1478,73.1647,73.1225,73.1563,87100.0
2014-09-03 15:50:00,86.8,86.84,86.77,86.78,82300.0,73.1563,73.19,73.131,73.1394,82300.0
2014-09-03 15:55:00,86.78,86.81,86.77,86.8,82100.0,73.1394,73.1647,73.131,73.1563,82100.0
2014-09-04 09:30:00,86.76,87.37,86.71,87.35,100900.0,73.1225,73.6367,73.0804,73.6198,100900.0
2014-09-04 09:35:00,87.37,87.58,87.22,87.3,76300.0,73.6367,73.8136,73.5102,73.5777,76300.0
2014-09-04 09:40:00,87.31,87.67,87.31,87.55,58600.0,73.5861,73.8895,73.5861,73.7884,58600.0
2014-09-04 09:45:00,87.53,87.6,87.41,87.54,25600.0,73.7715,73.8305,73.6704,73.7799,25600.0
2014-09-04 09:50:00,87.56,87.63,87.51,87.57,21100.0,73.7968,73.8558,73.7547,73.8052,21100.0
2014-09-04 09:55:00,87.56,87.65,87.55,87.65,24100.0,73.7968,73.8726,73.7884,73.8726,24100.0
2014-09-04 10:00:00,87.65,87.66,87.48,87.56,42000.0,73.8726,73.8811,73.7294,73.7968,42000.0
2014-09-04 10:05:00,87.54,87.71,87.52,87.71,70800.0,73.7799,73.9232,73.7631,73.9232,70800.0
2014-09-04 10:10:00,87.71,88.14,87.7,88.14,133800.0,73.9232,74.2856,73.9148,74.2856,133800.0
2014-09-04 10:15:00,88.14,88.31,88.12,88.28,108200.0,74.2856,74.4289,74.2688,74.4036,108200.0
2014-09-04 10:20:00,88.28,88.33,88.13,88.3,44700.0,74.4036,74.4458,74.2772,74.4205,44700.0
2014-09-04 10:25:00,88.28,88.43,88.25,88.42,73000.0,74.4036,74.53,74.3783,74.5216,73000.0
2014-09-04 10:30:00,88.42,88.45,88.19,88.23,55200.0,74.5216,74.5469,74.3278,74.3615,55200.0
2014-09-04 10:35:00,88.21,88.23,87.95,88.04,56200.0,74.3446,74.3615,74.1255,74.2013,56200.0
2014-09-04 10:40:00,88.03,88.1,87.99,88.0,36800.0,74.1929,74.2519,74.1592,74.1676,36800.0
2014-09-04 10:45:00,88.03,88.03,87.96,88.02,47500.0,74.1929,74.1929,74.1339,74.1845,47500.0
2014-09-04 10:50:00,88.0,88.03,87.95,87.99,48000.0,74.1676,74.1929,74.1255,74.1592,48000.0
2014-09-04 10:55:00,88.0,88.0,87.84,87.86,30500.0,74.1676,74.1676,74.0328,74.0496,30500.0
2014-09-04 11:00:00,87.87,88.04,87.86,87.98,33200.0,74.0581,74.2013,74.0496,74.1508,33200.0
2014-09-04 11:05:00,87.97,88.01,87.94,88.01,28700.0,74.1423,74.1761,74.1171,74.1761,28700.0
2014-09-04 11:10:00,88.01,88.01,87.85,87.85,48200.0,74.1761,74.1761,74.0412,74.0412,48200.0
2014-09-04 11:15:00,87.85,87.89,87.79,87.87,65000.0,74.0412,74.0749,73.9906,74.0581,65000.0
2014-09-04 11:20:00,87.86,87.91,87.71,87.73,81100.0,74.0496,74.0918,73.9232,73.9401,81100.0
2014-09-04 11:25:00,87.75,87.81,87.72,87.75,86000.0,73.9569,74.0075,73.9316,73.9569,86000.0
2014-09-04 11:30:00,87.74,87.8,87.66,87.74,81500.0,73.9485,73.9991,73.8811,73.9485,81500.0
2014-09-04 11:35:00,87.75,87.84,87.72,87.82,40200.0,73.9569,74.0328,73.9316,74.0159,40200.0
2014-09-04 11:40:00,87.84,87.85,87.75,87.76,31200.0,74.0328,74.0412,73.9569,73.9654,31200.0
2014-09-04 11:45:00,87.75,87.76,87.6,87.74,12300.0,73.9569,73.9654,73.8305,73.9485,12300.0
2014-09-04 11:50:00,87.73,87.81,87.7,87.81,17400.0,73.9401,74.0075,73.9148,74.0075,17400.0
2014-09-04 11:55:00,87.81,87.81,87.7,87.7,17100.0,74.0075,74.0075,73.9148,73.9148,17100.0
2014-09-04 12:00:00,87.69,87.76,87.67,87.75,12100.0,73.9064,73.9654,73.8895,73.9569,12100.0
2014-09-04 12:05:00,87.74,87.74,87.68,87.72,16700.0,73.9485,73.9485,73.8979,73.9316,16700.0
2014-09-04 12:10:00,87.72,87.74,87.63,87.68,18100.0,73.9316,73.9485,73.8558,73.8979,18100.0
2014-09-04 12:15:00,87.68,87.68,87.58,87.61,14200.0,73.8979,73.8979,73.8136,73.8389,14200.0
2014-09-04 12:20:00,87.62,87.65,87.57,87.59,12600.0,73.8474,73.8726,73.8052,73.8221,12600.0
2014-09-04 12:25:00,87.59,87.61,87.55,87.58,14000.0,73.8221,73.8389,73.7884,73.8136,14000.0
2014-09-04 12:30:00,87.57,87.57,87.48,87.55,44800.0,73.8052,73.8052,73.7294,73.7884,44800.0
2014-09-04 12:35:00,87.56,87.63,87.56,87.59,11600.0,73.7968,73.8558,73.7968,73.8221,11600.0
2014-09-04 12:40:00,87.59,87.6,87.55,87.56,8900.0,73.8221,73.8305,73.7884,73.7968,8900.0
2014-09-04 12:45:00,87.56,87.56,87.49,87.52,14500.0,73.7968,73.7968,73.7378,73.7631,14500.0
2014-09-04 12:50:00,87.51,87.52,87.46,87.52,20300.0,73.7547,73.7631,73.7125,73.7631,20300.0
2014-09-04 12:55:00,87.51,87.52,87.48,87.48,12900.0,73.7547,73.7631,73.7294,73.7294,12900.0
2014-09-04 13:00:00,87.46,87.52,87.4,87.5,12600.0,73.7125,73.7631,73.6619,73.7462,12600.0
2014-09-04 13:05:00,87.48,87.58,87.47,87.58,45400.0,73.7294,73.8136,73.7209,73.8136,45400.0
2014-09-04 13:10:00,87.58,87.61,87.47,87.47,15400.0,73.8136,73.8389,73.7209,73.7209,15400.0
2014-09-04 13:15:00,87.48,87.54,87.48,87.5,13300.0,73.7294,73.7799,73.7294,73.7462,13300.0
2014-09-04 13:20:00,87.49,87.55,87.47,87.48,18300.0,73.7378,73.7884,73.7209,73.7294,18300.0
2014-09-04 13:25:00,87.49,87.58,87.49,87.55,12300.0,73.7378,73.8136,73.7378,73.7884,12300.0
2014-09-04 13:30:00,87.55,87.6,87.53,87.54,9900.0,73.7884,73.8305,73.7715,73.7799,9900.0
2014-09-04 13:35:00,87.54,87.57,87.47,87.47,13900.0,73.7799,73.8052,73.7209,73.7209,13900.0
2014-09-04 13:40:00,87.47,87.5,87.45,87.49,20000.0,73.7209,73.7462,73.7041,73.7378,20000.0
2014-09-04 13:45:00,87.49,87.5,87.4,87.44,12800.0,73.7378,73.7462,73.6619,73.6957,12800.0
2014-09-04 13:50:00,87.44,87.51,87.44,87.46,11600.0,73.6957,73.7547,73.6957,73.7125,11600.0
2014-09-04 13:55:00,87.46,87.52,87.43,87.43,13400.0,73.7125,73.7631,73.6872,73.6872,13400.0
2014-09-04 14:00:00,87.44,87.51,87.43,87.5,17000.0,73.6957,73.7547,73.6872,73.7462,17000.0
2014-09-04 14:05:00,87.49,87.5,87.39,87.42,25200.0,73.7378,73.7462,73.6535,73.6788,25200.0
2014-09-04 14:10:00,87.42,87.42,87.38,87.4,9500.0,73.6788,73.6788,73.6451,73.6619,9500.0
2014-09-04 14:15:00,87.4,87.41,87.26,87.27,12200.0,73.6619,73.6704,73.5439,73.5524,12200.0
2014-09-04 14:20:00,87.27,87.31,87.26,87.3,29500.0,73.5524,73.5861,73.5439,73.5777,29500.0
2014-09-04 14:25:00,87.29,87.31,87.17,87.22,55100.0,73.5692,73.5861,73.4681,73.5102,55100.0
2014-09-04 14:30:00,87.22,87.22,87.09,87.09,36100.0,73.5102,73.5102,73.4007,73.4007,36100.0
2014-09-04 14:35:00,87.1,87.17,87.07,87.11,34700.0,73.4091,73.4681,73.3838,73.4175,34700.0
2014-09-04 14:40:00,87.1,87.21,87.09,87.21,29300.0,73.4091,73.5018,73.4007,73.5018,29300.0
2014-09-04 14:45:00,87.21,87.26,87.17,87.17,34900.0,73.5018,73.5439,73.4681,73.4681,34900.0
2014-09-04 14:50:00,87.19,87.22,87.16,87.2,20200.0,73.485,73.5102,73.4597,73.4934,20200.0
2014-09-04 14:55:00,87.2,87.27,87.1,87.14,36500.0,73.4934,73.5524,73.4091,73.4428,36500.0
2014-09-04 15:00:00,87.15,87.16,87.04,87.09,26100.0,73.4512,73.4597,73.3585,73.4007,26100.0
2014-09-04 15:05:00,87.08,87.13,87.06,87.11,32000.0,73.3922,73.4344,73.3754,73.4175,32000.0
2014-09-04 15:10:00,87.11,87.11,86.96,86.97,37900.0,73.4175,73.4175,73.2911,73.2995,37900.0
2014-09-04 15:15:00,86.97,87.03,86.86,86.9,45700.0,73.2995,73.3501,73.2068,73.2405,45700.0
2014-09-04 15:20:00,86.91,86.97,86.83,86.95,41000.0,73.249,73.2995,73.1815,73.2827,41000.0
2014-09-04 15:25:00,86.94,86.99,86.93,86.99,18200.0,73.2742,73.3164,73.2658,73.3164,18200.0
2014-09-04 15:30:00,86.98,87.01,86.89,86.92,35000.0,73.308,73.3332,73.2321,73.2574,35000.0
2014-09-04 15:35:00,86.91,86.97,86.91,86.94,26000.0,73.249,73.2995,73.249,73.2742,26000.0
2014-09-04 15:40:00,86.94,86.96,86.85,86.9,105500.0,73.2742,73.2911,73.1984,73.2405,105500.0
2014-09-04 15:45:00,86.9,87.04,86.87,87.04,117100.0,73.2405,73.3585,73.2153,73.3585,117100.0
2014-09-04 15:50:00,87.04,87.06,86.99,87.0,79800.0,73.3585,73.3754,73.3164,73.3248,79800.0
2014-09-04 15:55:00,87.01,87.09,86.99,87.07,110100.0,73.3332,73.4007,73.3164,73.3838,110100.0
2014-09-05 09:30:00,86.95,87.5,86.86,87.22,79900.0,73.2827,73.7462,73.2068,73.5102,79900.0
2014-09-05 09:35:00,87.17,87.26,86.98,87.0,60300.0,73.4681,73.5439,73.308,73.3248,60300.0
2014-09-05 09:40:00,86.98,87.49,86.95,87.47,60400.0,73.308,73.7378,73.2827,73.7209,60400.0
2014-09-05 09:45:00,87.51,87.51,87.26,87.32,41700.0,73.7547,73.7547,73.5439,73.5945,41700.0
2014-09-05 09:50:00,87.33,87.44,87.23,87.29,33200.0,73.6029,73.6957,73.5187,73.5692,33200.0
2014-09-05 09:55:00,87.28,87.4,87.2,87.23,25200.0,73.5608,73.6619,73.4934,73.5187,25200.0
2014-09-05 10:00:00,87.23,87.25,86.94,87.0,52400.0,73.5187,73.5355,73.2742,73.3248,52400.0
2014-09-05 10:05:00,87.0,87.06,86.9,86.9,63000.0,73.3248,73.3754,73.2405,73.2405,63000.0
2014-09-05 10:10:00,86.9,86.92,86.83,86.91,66000.0,73.2405,73.2574,73.1815,73.249,66000.0
2014-09-05 10:15:00,86.91,86.96,86.85,86.87,55100.0,73.249,73.2911,73.1984,73.2153,55100.0
2014-09-05 10:20:00,86.87,86.99,86.87,86.91,69400.0,73.2153,73.3164,73.2153,73.249,69400.0
2014-09-05 10:25:00,86.9,87.02,86.83,86.95,57600.0,73.2405,73.3417,73.1815,73.2827,57600.0
2014-09-05 10:30:00,86.95,87.06,86.91,87.06,24400.0,73.2827,73.3754,73.249,73.3754,24400.0
2014-09-05 10:35:00,87.06,87.11,86.87,86.87,37500.0,73.3754,73.4175,73.2153,73.2153,37500.0
2014-09-05 10:40:00,86.87,86.9,86.78,86.84,34400.0,73.2153,73.2405,73.1394,73.19,34400.0
2014-09-05 10:45:00,86.84,86.87,86.75,86.75,30800.0,73.19,73.2153,73.1141,73.1141,30800.0
2014-09-05 10:50:00,86.75,87.02,86.74,87.01,21000.0,73.1141,73.3417,73.1057,73.3332,21000.0
2014-09-05 10:55:00,87.0,87.01,86.9,86.97,20200.0,73.3248,73.3332,73.2405,73.2995,20200.0
2014-09-05 11:00:00,86.99,87.14,86.95,87.14,25400.0,73.3164,73.4428,73.2827,73.4428,25400.0
2014-09-05 11:05:00,87.13,87.17,87.08,87.12,24000.0,73.4344,73.4681,73.3922,73.426,24000.0
2014-09-05 11:10:00,87.14,87.14,86.98,86.98,18500.0,73.4428,73.4428,73.308,73.308,18500.0
2014-09-05 11:15:00,87.0,87.08,87.0,87.05,17900.0,73.3248,73.3922,73.3248,73.367,17900.0
2014-09-05 11:20:00,87.06,87.09,87.0,87.06,21200.0,73.3754,73.4007,73.3248,73.3754,21200.0
2014-09-05 11:25:00,87.07,87.14,87.07,87.12,17600.0,73.3838,73.4428,73.3838,73.426,17600.0
2014-09-05 11:30:00,87.11,87.18,87.1,87.11,15300.0,73.4175,73.4765,73.4091,73.4175,15300.0
2014-09-05 11:35:00,87.11,87.18,87.09,87.15,11000.0,73.4175,73.4765,73.4007,73.4512,11000.0
2014-09-05 11:40:00,87.14,87.2,87.13,87.18,17500.0,73.4428,73.4934,73.4344,73.4765,17500.0
2014-09-05 11:45:00,87.18,87.24,87.16,87.24,12000.0,73.4765,73.5271,73.4597,73.5271,12000.0
2014-09-05 11:50:00,87.25,87.43,87.23,87.41,123100.0,73.5355,73.6872,73.5187,73.6704,123100.0
2014-09-05 11:55:00,87.42,87.51,87.41,87.49,59000.0,73.6788,73.7547,73.6704,73.7378,59000.0
2014-09-05 12:00:00,87.49,87.52,87.43,87.45,28800.0,73.7378,73.7631,73.6872,73.7041,28800.0
2014-09-05 12:05:00,87.45,87.46,87.28,87.36,66900.0,73.7041,73.7125,73.5608,73.6282,66900.0
2014-09-05 12:10:00,87.36,87.41,87.3,87.37,48400.0,73.6282,73.6704,73.5777,73.6367,48400.0
2014-09-05 12:15:00,87.39,87.42,87.35,87.4,15300.0,73.6535,73.6788,73.6198,73.6619,15300.0
2014-09-05 12:20:00,87.42,87.46,87.37,87.42,22500.0,73.6788,73.7125,73.6367,73.6788,22500.0
2014-09-05 12:25:00,87.42,87.53,87.4,87.52,16500.0,73.6788,73.7715,73.6619,73.7631,16500.0
2014-09-05 12:30:00,87.5,87.61,87.5,87.52,32700.0,73.7462,73.8389,73.7462,73.7631,32700.0
2014-09-05 12:35:00,87.53,87.53,87.29,87.46,132700.0,73.7715,73.7715,73.5692,73.7125,132700.0
2014-09-05 12:40:00,87.46,87.57,87.45,87.57,24100.0,73.7125,73.8052,73.7041,73.8052,24100.0
2014-09-05 12:45:00,87.57,87.6,87.53,87.59,16800.0,73.8052,73.8305,73.7715,73.8221,16800.0
2014-09-05 12:50:00,87.59,87.6,87.51,87.57,24700.0,73.8221,73.8305,73.7547,73.8052,24700.0
2014-09-05 12:55:00,87.58,87.61,87.51,87.59,10700.0,73.8136,73.8389,73.7547,73.8221,10700.0
2014-09-05 13:00:00,87.59,87.63,87.53,87.58,29200.0,73.8221,73.8558,73.7715,73.8136,29200.0
2014-09-05 13:05:00,87.58,87.67,87.57,87.64,46900.0,73.8136,73.8895,73.8052,73.8642,46900.0
2014-09-05 13:10:00,87.63,87.68,87.59,87.59,90600.0,73.8558,73.8979,73.8221,73.8221,90600.0
2014-09-05 13:15:00,87.6,87.74,87.6,87.74,34800.0,73.8305,73.9485,73.8305,73.9485,34800.0
2014-09-05 13:20:00,87.74,87.77,87.71,87.77,25900.0,73.9485,73.9738,73.9232,73.9738,25900.0
2014-09-05 13:25:00,87.77,87.8,87.69,87.69,63300.0,73.9738,73.9991,73.9064,73.9064,63300.0
2014-09-05 13:30:00,87.69,87.7,87.61,87.62,24900.0,73.9064,73.9148,73.8389,73.8474,24900.0
2014-09-05 13:35:00,87.63,87.67,87.56,87.6,15900.0,73.8558,73.8895,73.7968,73.8305,15900.0
2014-09-05 13:40:00,87.6,87.6,87.42,87.42,30100.0,73.8305,73.8305,73.6788,73.6788,30100.0
2014-09-05 13:45:00,87.43,87.45,87.36,87.39,19100.0,73.6872,73.7041,73.6282,73.6535,19100.0
2014-09-05 13:50:00,87.39,87.5,87.38,87.49,15900.0,73.6535,73.7462,73.6451,73.7378,15900.0
2014-09-05 13:55:00,87.49,87.56,87.48,87.56,29200.0,73.7378,73.7968,73.7294,73.7968,29200.0
2014-09-05 14:00:00,87.55,87.6,87.51,87.57,22500.0,73.7884,73.8305,73.7547,73.8052,22500.0
2014-09-05 14:05:00,87.58,87.61,87.54,87.57,25900.0,73.8136,73.8389,73.7799,73.8052,25900.0
2014-09-05 14:10:00,87.57,87.59,87.46,87.54,22400.0,73.8052,73.8221,73.7125,73.7799,22400.0
2014-09-05 14:15:00,87.54,87.59,87.51,87.59,16600.0,73.7799,73.8221,73.7547,73.8221,16600.0
2014-09-05 14:20:00,87.59,87.61,87.55,87.57,16000.0,73.8221,73.8389,73.7884,73.8052,16000.0
2014-09-05 14:25:00,87.58,87.58,87.53,87.56,16500.0,73.8136,73.8136,73.7715,73.7968,16500.0
2014-09-05 14:30:00,87.55,87.58,87.5,87.56,25100.0,73.7884,73.8136,73.7462,73.7968,25100.0
2014-09-05 14:35:00,87.58,87.62,87.51,87.6,22900.0,73.8136,73.8474,73.7547,73.8305,22900.0
2014-09-05 14:40:00,87.6,87.61,87.51,87.55,22700.0,73.8305,73.8389,73.7547,73.7884,22700.0
2014-09-05 14:45:00,87.55,87.55,87.44,87.5,24000.0,73.7884,73.7884,73.6957,73.7462,24000.0
2014-09-05 14:50:00,87.5,87.51,87.45,87.49,17500.0,73.7462,73.7547,73.7041,73.7378,17500.0
2014-09-05 14:55:00,87.5,87.53,87.43,87.52,31500.0,73.7462,73.7715,73.6872,73.7631,31500.0
2014-09-05 15:00:00,87.53,87.57,87.44,87.46,26600.0,73.7715,73.8052,73.6957,73.7125,26600.0
2014-09-05 15:05:00,87.47,87.53,87.47,87.5,22500.0,73.7209,73.7715,73.7209,73.7462,22500.0
2014-09-05 15:10:00,87.51,87.52,87.47,87.49,16500.0,73.7547,73.7631,73.7209,73.7378,16500.0
2014-09-05 15:15:00,87.5,87.51,87.4,87.44,33200.0,73.7462,73.7547,73.6619,73.6957,33200.0
2014-09-05 15:20:00,87.44,87.47,87.42,87.43,23100.0,73.6957,73.7209,73.6788,73.6872,23100.0
2014-09-05 15:25:00,87.43,87.46,87.4,87.42,34500.0,73.6872,73.7125,73.6619,73.6788,34500.0
2014-09-05 15:30:00,87.42,87.47,87.4,87.46,31900.0,73.6788,73.7209,73.6619,73.7125,31900.0
2014-09-05 15:35:00,87.47,87.51,87.41,87.43,54700.0,73.7209,73.7547,73.6704,73.6872,54700.0
2014-09-05 15:40:00,87.43,87.58,87.42,87.57,65600.0,73.6872,73.8136,73.6788,73.8052,65600.0
2014-09-05 15:45:00,87.58,87.62,87.51,87.6,99100.0,73.8136,73.8474,73.7547,73.8305,99100.0
2014-09-05 15:50:00,87.6,87.71,87.59,87.67,198900.0,73.8305,73.9232,73.8221,73.8895,198900.0
2014-09-05 15:55:00,87.67,87.76,87.66,87.73,220600.0,73.8895,73.9654,73.8811,73.9401,220600.0
2014-09-08 09:30:00,87.7,87.87,87.42,87.83,73400.0,73.9148,74.0581,73.6788,74.0244,73400.0
2014-09-08 09:35:00,87.83,87.94,87.54,87.92,41600.0,74.0244,74.1171,73.7799,74.1002,41600.0
2014-09-08 09:40:00,87.93,87.93,87.74,87.8,33200.0,74.1086,74.1086,73.9485,73.9991,33200.0
2014-09-08 09:45:00,87.79,87.79,87.5,87.56,51700.0,73.9906,73.9906,73.7462,73.7968,51700.0
2014-09-08 09:50:00,87.56,87.73,87.54,87.73,16800.0,73.7968,73.9401,73.7799,73.9401,16800.0
2014-09-08 09:55:00,87.69,87.73,87.6,87.62,18600.0,73.9064,73.9401,73.8305,73.8474,18600.0
2014-09-08 10:00:00,87.64,87.88,87.63,87.79,19500.0,73.8642,74.0665,73.8558,73.9906,19500.0
2014-09-08 10:05:00,87.8,87.95,87.8,87.9,35400.0,73.9991,74.1255,73.9991,74.0834,35400.0
2014-09-08 10:10:00,87.91,87.91,87.78,87.82,19800.0,74.0918,74.0918,73.9822,74.0159,19800.0
2014-09-08 10:15:00,87.82,87.95,87.77,87.91,38700.0,74.0159,74.1255,73.9738,74.0918,38700.0
2014-09-08 10:20:00,87.9,87.97,87.86,87.93,12400.0,74.0834,74.1423,74.0496,74.1086,12400.0
2014-09-08 10:25:00,87.92,87.94,87.75,87.8,23200.0,74.1002,74.1171,73.9569,73.9991,23200.0
2014-09-08 10:30:00,87.8,87.8,87.66,87.67,17500.0,73.9991,73.9991,73.8811,73.8895,17500.0
2014-09-08 10:35:00,87.68,87.69,87.56,87.64,20000.0,73.8979,73.9064,73.7968,73.8642,20000.0
2014-09-08 10:40:00,87.64,87.71,87.56,87.64,29000.0,73.8642,73.9232,73.7968,73.8642,29000.0
2014-09-08 10:45:00,87.64,87.66,87.53,87.55,17400.0,73.8642,73.8811,73.7715,73.7884,17400.0
2014-09-08 10:50:00,87.56,87.62,87.52,87.57,13400.0,73.7968,73.8474,73.7631,73.8052,13400.0
2014-09-08 10:55:00,87.57,87.62,87.53,87.58,18400.0,73.8052,73.8474,73.7715,73.8136,18400.0
2014-09-08 11:00:00,87.58,87.67,87.54,87.64,21000.0,73.8136,73.8895,73.7799,73.8642,21000.0
2014-09-08 11:05:00,87.64,87.79,87.6,87.78,15600.0,73.8642,73.9906,73.8305,73.9822,15600.0
2014-09-08 11:10:00,87.78,87.82,87.7,87.74,15600.0,73.9822,74.0159,73.9148,73.9485,15600.0
2014-09-08 11:15:00,87.75,87.81,87.71,87.72,9200.0,73.9569,74.0075,73.9232,73.9316,9200.0
2014-09-08 11:20:00,87.72,87.81,87.72,87.8,12700.0,73.9316,74.0075,73.9316,73.9991,12700.0
2014-09-08 11:25:00,87.78,87.82,87.74,87.79,25500.0,73.9822,74.0159,73.9485,73.9906,25500.0
2014-09-08 11:30:00,87.81,87.84,87.7,87.71,18400.0,74.0075,74.0328,73.9148,73.9232,18400.0
2014-09-08 11:35:00,87.71,87.74,87.58,87.63,18800.0,73.9232,73.9485,73.8136,73.8558,18800.0
2014-09-08 11:40:00,87.63,87.66,87.58,87.58,20600.0,73.8558,73.8811,73.8136,73.8136,20600.0
2014-09-08 11:45:00,87.57,87.65,87.54,87.57,10100.0,73.8052,73.8726,73.7799,73.8052,10100.0
2014-09-08 11:50:00,87.57,87.59,87.46,87.5,11500.0,73.8052,73.8221,73.7125,73.7462,11500.0
2014-09-08 11:55:00,87.5,87.58,87.49,87.52,10300.0,73.7462,73.8136,73.7378,73.7631,10300.0
2014-09-08 12:00:00,87.52,87.58,87.47,87.54,10900.0,73.7631,73.8136,73.7209,73.7799,10900.0
2014-09-08 12:05:00,87.53,87.6,87.46,87.56,11800.0,73.7715,73.8305,73.7125,73.7968,11800.0
2014-09-08 12:10:00,87.56,87.6,87.53,87.6,13400.0,73.7968,73.8305,73.7715,73.8305,13400.0
2014-09-08 12:15:00,87.6,87.63,87.57,87.59,22800.0,73.8305,73.8558,73.8052,73.8221,22800.0
2014-09-08 12:20:00,87.57,87.66,87.55,87.63,7800.0,73.8052,73.8811,73.7884,73.8558,7800.0
2014-09-08 12:25:00,87.61,87.75,87.61,87.73,13100.0,73.8389,73.9569,73.8389,73.9401,13100.0
2014-09-08 12:30:00,87.72,87.76,87.68,87.76,9200.0,73.9316,73.9654,73.8979,73.9654,9200.0
2014-09-08 12:35:00,87.76,87.78,87.74,87.74,17600.0,73.9654,73.9822,73.9485,73.9485,17600.0
2014-09-08 12:40:00,87.75,87.75,87.66,87.71,15600.0,73.9569,73.9569,73.8811,73.9232,15600.0
2014-09-08 12:45:00,87.72,87.72,87.65,87.67,4800.0,73.9316,73.9316,73.8726,73.8895,4800.0
2014-09-08 12:50:00,87.66,87.78,87.66,87.77,9300.0,73.8811,73.9822,73.8811,73.9738,9300.0
2014-09-08 12:55:00,87.77,87.86,87.75,87.8,10000.0,73.9738,74.0496,73.9569,73.9991,10000.0
2014-09-08 13:00:00,87.8,87.87,87.8,87.81,11400.0,73.9991,74.0581,73.9991,74.0075,11400.0
2014-09-08 13:05:00,87.8,87.83,87.74,87.8,14200.0,73.9991,74.0244,73.9485,73.9991,14200.0
2014-09-08 13:10:00,87.79,87.81,87.7,87.78,8200.0,73.9906,74.0075,73.9148,73.9822,8200.0
2014-09-08 13:15:00,87.78,87.78,87.6,87.6,12500.0,73.9822,73.9822,73.8305,73.8305,12500.0
2014-09-08 13:20:00,87.6,87.67,87.55,87.65,15000.0,73.8305,73.8895,73.7884,73.8726,15000.0
2014-09-08 13:25:00,87.66,87.67,87.57,87.58,11700.0,73.8811,73.8895,73.8052,73.8136,11700.0
2014-09-08 13:30:00,87.58,87.59,87.53,87.57,15000.0,73.8136,73.8221,73.7715,73.8052,15000.0
2014-09-08 13:35:00,87.59,87.65,87.57,87.63,13300.0,73.8221,73.8726,73.8052,73.8558,13300.0
2014-09-08 13:40:00,87.64,87.67,87.58,87.59,15500.0,73.8642,73.8895,73.8136,73.8221,15500.0
2014-09-08 13:45:00,87.6,87.65,87.56,87.6,14800.0,73.8305,73.8726,73.7968,73.8305,14800.0
2014-09-08 13:50:00,87.6,87.66,87.56,87.62,22900.0,73.8305,73.8811,73.7968,73.8474,22900.0
2014-09-08 13:55:00,87.62,87.65,87.58,87.63,16000.0,73.8474,73.8726,73.8136,73.8558,16000.0
2014-09-08 14:00:00,87.63,87.72,87.63,87.71,13500.0,73.8558,73.9316,73.8558,73.9232,13500.0
2014-09-08 14:05:00,87.71,87.72,87.66,87.7,19500.0,73.9232,73.9316,73.8811,73.9148,19500.0
2014-09-08 14:10:00,87.7,87.74,87.64,87.73,22200.0,73.9148,73.9485,73.8642,73.9401,22200.0
2014-09-08 14:15:00,87.74,87.77,87.7,87.75,19100.0,73.9485,73.9738,73.9148,73.9569,19100.0
2014-09-08 14:20:00,87.75,87.81,87.7,87.7,22200.0,73.9569,74.0075,73.9148,73.9148,22200.0
2014-09-08 14:25:00,87.73,87.82,87.7,87.82,15500.0,73.9401,74.0159,73.9148,74.0159,15500.0
2014-09-08 14:30:00,87.82,87.84,87.7,87.7,18000.0,74.0159,74.0328,73.9148,73.9148,18000.0
2014-09-08 14:35:00,87.71,87.75,87.68,87.73,16400.0,73.9232,73.9569,73.8979,73.9401,16400.0
2014-09-08 14:40:00,87.73,87.84,87.71,87.76,57600.0,73.9401,74.0328,73.9232,73.9654,57600.0
2014-09-08 14:45:00,87.76,87.8,87.72,87.73,19800.0,73.9654,73.9991,73.9316,73.9401,19800.0
2014-09-08 14:50:00,87.74,87.82,87.73,87.77,12500.0,73.9485,74.0159,73.9401,73.9738,12500.0
2014-09-08 14:55:00,87.78,87.84,87.77,87.79,14300.0,73.9822,74.0328,73.9738,73.9906,14300.0
2014-09-08 15:00:00,87.8,87.9,87.8,87.86,18800.0,73.9991,74.0834,73.9991,74.0496,18800.0
2014-09-08 15:05:00,87.86,87.89,87.83,87.84,17900.0,74.0496,74.0749,74.0244,74.0328,17900.0
2014-09-08 15:10:00,87.85,87.89,87.84,87.84,12100.0,74.0412,74.0749,74.0328,74.0328,12100.0
2014-09-08 15:15:00,87.84,87.87,87.81,87.83,21400.0,74.0328,74.0581,74.0075,74.0244,21400.0
2014-09-08 15:20:00,87.83,87.87,87.81,87.85,40800.0,74.0244,74.0581,74.0075,74.0412,40800.0
2014-09-08 15:25:00,87.85,87.91,87.82,87.91,18200.0,74.0412,74.0918,74.0159,74.0918,18200.0
2014-09-08 15:30:00,87.91,87.92,87.86,87.88,23100.0,74.0918,74.1002,74.0496,74.0665,23100.0
2014-09-08 15:35:00,87.89,87.95,87.86,87.94,33900.0,74.0749,74.1255,74.0496,74.1171,33900.0
2014-09-08 15:40:00,87.94,87.94,87.89,87.92,27400.0,74.1171,74.1171,74.0749,74.1002,27400.0
2014-09-08 15:45:00,87.92,87.99,87.9,87.98,68000.0,74.1002,74.1592,74.0834,74.1508,68000.0
2014-09-08 15:50:00,87.98,88.0,87.92,87.92,63200.0,74.1508,74.1676,74.1002,74.1002,63200.0
2014-09-08 15:55:00,87.93,87.94,87.85,87.9,116000.0,74.1086,74.1171,74.0412,74.0834,116000.0
2014-09-09 09:30:00,88.0,88.0,87.63,87.76,71000.0,74.1676,74.1676,73.8558,73.9654,71000.0
2014-09-09 09:35:00,87.76,87.9,87.66,87.75,33200.0,73.9654,74.0834,73.8811,73.9569,33200.0
2014-09-09 09:40:00,87.77,87.93,87.72,87.78,27900.0,73.9738,74.1086,73.9316,73.9822,27900.0
2014-09-09 09:45:00,87.76,87.76,87.5,87.54,37600.0,73.9654,73.9654,73.7462,73.7799,37600.0
2014-09-09 09:50:00,87.56,87.68,87.49,87.6,34200.0,73.7968,73.8979,73.7378,73.8305,34200.0
2014-09-09 09:55:00,87.62,87.68,87.57,87.62,51200.0,73.8474,73.8979,73.8052,73.8474,51200.0
2014-09-09 10:00:00,87.62,87.62,87.54,87.58,43700.0,73.8474,73.8474,73.7799,73.8136,43700.0
2014-09-09 10:05:00,87.58,87.68,87.57,87.68,40500.0,73.8136,73.8979,73.8052,73.8979,40500.0
2014-09-09 10:10:00,87.68,87.74,87.61,87.74,28800.0,73.8979,73.9485,73.8389,73.9485,28800.0
2014-09-09 10:15:00,87.75,87.81,87.67,87.8,26700.0,73.9569,74.0075,73.8895,73.9991,26700.0
2014-09-09 10:20:00,87.81,87.84,87.71,87.79,46300.0,74.0075,74.0328,73.9232,73.9906,46300.0
2014-09-09 10:25:00,87.79,87.92,87.77,87.91,25800.0,73.9906,74.1002,73.9738,74.0918,25800.0
2014-09-09 10:30:00,87.92,88.05,87.87,88.03,35300.0,74.1002,74.2098,74.0581,74.1929,35300.0
2014-09-09 10:35:00,88.01,88.19,87.97,88.08,32200.0,74.1761,74.3278,74.1423,74.2351,32200.0
2014-09-09 10:40:00,88.07,88.27,88.05,88.22,62900.0,74.2266,74.3952,74.2098,74.3531,62900.0
2014-09-09 10:45:00,88.2,88.38,88.19,88.37,33100.0,74.3362,74.4879,74.3278,74.4795,33100.0
2014-09-09 10:50:00,88.38,88.46,88.36,88.4,36600.0,74.4879,74.5553,74.471,74.5048,36600.0
2014-09-09 10:55:00,88.38,88.51,88.34,88.47,26100.0,74.4879,74.5975,74.4542,74.5638,26100.0
2014-09-09 11:00:00,88.47,88.48,88.38,88.46,42100.0,74.5638,74.5722,74.4879,74.5553,42100.0
2014-09-09 11:05:00,88.44,88.58,88.34,88.34,23200.0,74.5385,74.6565,74.4542,74.4542,23200.0
2014-09-09 11:10:00,88.33,88.38,88.22,88.35,33700.0,74.4458,74.4879,74.3531,74.4626,33700.0
2014-09-09 11:15:00,88.35,88.44,88.29,88.4,15800.0,74.4626,74.5385,74.412,74.5048,15800.0
2014-09-09 11:20:00,88.39,88.47,88.33,88.42,19200.0,74.4963,74.5638,74.4458,74.5216,19200.0
2014-09-09 11:25:00,88.42,88.43,88.38,88.38,14000.0,74.5216,74.53,74.4879,74.4879,14000.0
2014-09-09 11:30:00,88.37,88.5,88.37,88.45,17200.0,74.4795,74.589,74.4795,74.5469,17200.0
2014-09-09 11:35:00,88.46,88.51,88.4,88.4,14500.0,74.5553,74.5975,74.5048,74.5048,14500.0
2014-09-09 11:40:00,88.4,88.48,88.38,88.4,14200.0,74.5048,74.5722,74.4879,74.5048,14200.0
2014-09-09 11:45:00,88.4,88.43,88.36,88.43,21700.0,74.5048,74.53,74.471,74.53,21700.0
2014-09-09 11:50:00,88.43,88.46,88.34,88.4,23900.0,74.53,74.5553,74.4542,74.5048,23900.0
2014-09-09 11:55:00,88.39,88.44,88.35,88.38,14700.0,74.4963,74.5385,74.4626,74.4879,14700.0
2014-09-09 12:00:00,88.38,88.38,88.2,88.28,16600.0,74.4879,74.4879,74.3362,74.4036,16600.0
2014-09-09 12:05:00,88.32,88.41,88.29,88.41,21500.0,74.4373,74.5132,74.412,74.5132,21500.0
2014-09-09 12:10:00,88.41,88.41,88.32,88.35,21000.0,74.5132,74.5132,74.4373,74.4626,21000.0
2014-09-09 12:15:00,88.35,88.36,88.28,88.34,57100.0,74.4626,74.471,74.4036,74.4542,57100.0
2014-09-09 12:20:00,88.33,88.36,88.31,88.32,19800.0,74.4458,74.471,74.4289,74.4373,19800.0
2014-09-09 12:25:00,88.33,88.4,88.33,88.4,17200.0,74.4458,74.5048,74.4458,74.5048,17200.0
2014-09-09 12:30:00,88.41,88.53,88.4,88.52,46900.0,74.5132,74.6143,74.5048,74.6059,46900.0
2014-09-09 12:35:00,88.52,88.53,88.36,88.37,23100.0,74.6059,74.6143,74.471,74.4795,23100.0
2014-09-09 12:40:00,88.36,88.37,88.34,88.36,8300.0,74.471,74.4795,74.4542,74.471,8300.0
2014-09-09 12:45:00,88.37,88.37,88.28,88.31,13000.0,74.4795,74.4795,74.4036,74.4289,13000.0
2014-09-09 12:50:00,88.32,88.35,88.28,88.28,10200.0,74.4373,74.4626,74.4036,74.4036,10200.0
2014-09-09 12:55:00,88.27,88.29,88.17,88.2,24400.0,74.3952,74.412,74.3109,74.3362,24400.0
2014-09-09 13:00:00,88.2,88.22,88.12,88.17,47400.0,74.3362,74.3531,74.2688,74.3109,47400.0
2014-09-09 13:05:00,88.17,88.17,88.13,88.14,27400.0,74.3109,74.3109,74.2772,74.2856,27400.0
2014-09-09 13:10:00,88.13,88.2,88.13,88.13,27600.0,74.2772,74.3362,74.2772,74.2772,27600.0
2014-09-09 13:15:00,88.13,88.25,88.12,88.23,26100.0,74.2772,74.3783,74.2688,74.3615,26100.0
2014-09-09 13:20:00,88.23,88.27,88.21,88.21,42600.0,74.3615,74.3952,74.3446,74.3446,42600.0
2014-09-09 13:25:00,88.21,88.26,88.2,88.25,35500.0,74.3446,74.3868,74.3362,74.3783,35500.0
2014-09-09 13:30:00,88.26,88.33,88.26,88.29,17900.0,74.3868,74.4458,74.3868,74.412,17900.0
2014-09-09 13:35:00,88.29,88.43,88.29,88.35,124700.0,74.412,74.53,74.412,74.4626,124700.0
2014-09-09 13:40:00,88.36,88.39,88.3,88.3,9800.0,74.471,74.4963,74.4205,74.4205,9800.0
2014-09-09 13:45:00,88.3,88.53,88.3,88.52,29000.0,74.4205,74.6143,74.4205,74.6059,29000.0
2014-09-09 13:50:00,88.52,88.56,88.51,88.55,20500.0,74.6059,74.6396,74.5975,74.6312,20500.0
2014-09-09 13:55:00,88.55,88.75,88.53,88.66,67100.0,74.6312,74.7997,74.6143,74.7239,67100.0
2014-09-09 14:00:00,88.66,88.66,88.6,88.63,17500.0,74.7239,74.7239,74.6733,74.6986,17500.0
2014-09-09 14:05:00,88.63,88.64,88.55,88.57,46300.0,74.6986,74.707,74.6312,74.648,46300.0
2014-09-09 14:10:00,88.58,88.64,88.54,88.61,22400.0,74.6565,74.707,74.6228,74.6817,22400.0
2014-09-09 14:15:00,88.62,88.69,88.6,88.66,57300.0,74.6902,74.7492,74.6733,74.7239,57300.0
2014-09-09 14:20:00,88.67,88.67,88.58,88.6,28200.0,74.7323,74.7323,74.6565,74.6733,28200.0
2014-09-09 14:25:00,88.61,88.61,88.56,88.58,34400.0,74.6817,74.6817,74.6396,74.6565,34400.0
2014-09-09 14:30:00,88.58,88.58,88.53,88.55,51900.0,74.6565,74.6565,74.6143,74.6312,51900.0
2014-09-09 14:35:00,88.54,88.67,88.54,88.67,207600.0,74.6228,74.7323,74.6228,74.7323,207600.0
2014-09-09 14:40:00,88.67,88.7,88.64,88.7,40100.0,74.7323,74.7576,74.707,74.7576,40100.0
2014-09-09 14:45:00,88.71,88.71,88.69,88.69,31000.0,74.766,74.766,74.7492,74.7492,31000.0
2014-09-09 14:50:00,88.7,88.76,88.68,88.7,49000.0,74.7576,74.8082,74.7407,74.7576,49000.0
2014-09-09 14:55:00,88.7,88.77,88.7,88.75,41200.0,74.7576,74.8166,74.7576,74.7997,41200.0
2014-09-09 15:00:00,88.75,88.85,88.73,88.82,52600.0,74.7997,74.884,74.7829,74.8587,52600.0
2014-09-09 15:05:00,88.82,88.82,88.67,88.69,77400.0,74.8587,74.8587,74.7323,74.7492,77400.0
2014-09-09 15:10:00,88.67,88.7,88.59,88.62,54600.0,74.7323,74.7576,74.6649,74.6902,54600.0
2014-09-09 15:15:00,88.63,88.63,88.51,88.52,58300.0,74.6986,74.6986,74.5975,74.6059,58300.0
2014-09-09 15:20:00,88.52,88.55,88.48,88.54,53900.0,74.6059,74.6312,74.5722,74.6228,53900.0
2014-09-09 15:25:00,88.53,88.63,88.51,88.62,40400.0,74.6143,74.6986,74.5975,74.6902,40400.0
2014-09-09 15:30:00,88.63,88.68,88.54,88.64,101600.0,74.6986,74.7407,74.6228,74.707,101600.0
2014-09-09 15:35:00,88.64,88.67,88.52,88.52,102900.0,74.707,74.7323,74.6059,74.6059,102900.0
2014-09-09 15:40:00,88.53,88.53,88.49,88.53,59200.0,74.6143,74.6143,74.5806,74.6143,59200.0
2014-09-09 15:45:00,88.52,88.57,88.46,88.56,75000.0,74.6059,74.648,74.5553,74.6396,75000.0
2014-09-09 15:50:00,88.57,88.6,88.54,88.56,92300.0,74.648,74.6733,74.6228,74.6396,92300.0
2014-09-09 15:55:00,88.57,88.59,88.53,88.55,173200.0,74.648,74.6649,74.6143,74.6312,173200.0
2014-09-10 09:30:00,88.44,88.5,87.88,87.94,133100.0,74.8588,74.9096,74.3848,74.4356,133100.0
2014-09-10 09:35:00,87.9,87.91,87.54,87.61,67300.0,74.4018,74.4102,74.097,74.1563,67300.0
2014-09-10 09:40:00,87.62,87.92,87.57,87.85,44700.0,74.1648,74.4187,74.1224,74.3594,44700.0
2014-09-10 09:45:00,87.78,87.78,87.36,87.48,75500.0,74.3002,74.3002,73.9447,74.0463,75500.0
2014-09-10 09:50:00,87.48,87.65,87.48,87.61,33300.0,74.0463,74.1902,74.0463,74.1563,33300.0
2014-09-10 09:55:00,87.6,87.75,87.52,87.7,38300.0,74.1478,74.2748,74.0801,74.2325,38300.0
2014-09-10 10:00:00,87.68,87.72,87.58,87.64,32600.0,74.2155,74.2494,74.1309,74.1817,32600.0
2014-09-10 10:05:00,87.63,87.67,87.54,87.64,40100.0,74.1732,74.2071,74.097,74.1817,40100.0
2014-09-10 10:10:00,87.66,87.72,87.6,87.66,33100.0,74.1986,74.2494,74.1478,74.1986,33100.0
2014-09-10 10:15:00,87.64,87.64,87.48,87.5,29300.0,74.1817,74.1817,74.0463,74.0632,29300.0
2014-09-10 10:20:00,87.49,87.5,87.34,87.39,35200.0,74.0547,74.0632,73.9278,73.9701,35200.0
2014-09-10 10:25:00,87.38,87.45,87.32,87.45,36000.0,73.9616,74.0209,73.9108,74.0209,36000.0
2014-09-10 10:30:00,87.45,87.45,87.2,87.27,24400.0,74.0209,74.0209,73.8093,73.8685,24400.0
2014-09-10 10:35:00,87.27,87.27,87.03,87.05,27900.0,73.8685,73.8685,73.6654,73.6823,27900.0
2014-09-10 10:40:00,87.04,87.35,87.03,87.34,30500.0,73.6738,73.9362,73.6654,73.9278,30500.0
2014-09-10 10:45:00,87.34,87.36,87.25,87.27,29600.0,73.9278,73.9447,73.8516,73.8685,29600.0
2014-09-10 10:50:00,87.27,87.33,87.15,87.24,35800.0,73.8685,73.9193,73.7669,73.8431,35800.0
2014-09-10 10:55:00,87.24,87.24,87.04,87.05,24600.0,73.8431,73.8431,73.6738,73.6823,24600.0
2014-09-10 11:00:00,87.06,87.11,87.02,87.02,23500.0,73.6908,73.7331,73.6569,73.6569,23500.0
2014-09-10 11:05:00,87.02,87.05,86.92,86.95,28400.0,73.6569,73.6823,73.5723,73.5976,28400.0
2014-09-10 11:10:00,86.95,87.07,86.92,87.05,65400.0,73.5976,73.6992,73.5723,73.6823,65400.0
2014-09-10 11:15:00,87.06,87.08,86.95,86.98,38800.0,73.6908,73.7077,73.5976,73.623,38800.0
2014-09-10 11:20:00,86.97,87.02,86.94,87.0,41000.0,73.6146,73.6569,73.5892,73.64,41000.0
2014-09-10 11:25:00,87.0,87.01,86.93,87.0,27000.0,73.64,73.6484,73.5807,73.64,27000.0
2014-09-10 11:30:00,87.0,87.02,86.84,86.85,49600.0,73.64,73.6569,73.5045,73.513,49600.0
2014-09-10 11:35:00,86.85,86.98,86.84,86.97,25800.0,73.513,73.623,73.5045,73.6146,25800.0
2014-09-10 11:40:00,86.97,87.0,86.84,86.88,27900.0,73.6146,73.64,73.5045,73.5384,27900.0
2014-09-10 11:45:00,86.88,86.93,86.78,86.79,21800.0,73.5384,73.5807,73.4538,73.4622,21800.0
2014-09-10 11:50:00,86.8,86.92,86.79,86.88,28500.0,73.4707,73.5723,73.4622,73.5384,28500.0
2014-09-10 11:55:00,86.86,86.91,86.79,86.81,24300.0,73.5215,73.5638,73.4622,73.4791,24300.0
2014-09-10 12:00:00,86.82,86.92,86.8,86.83,25900.0,73.4876,73.5723,73.4707,73.4961,25900.0
2014-09-10 12:05:00,86.82,86.82,86.71,86.75,31800.0,73.4876,73.4876,73.3945,73.4284,31800.0
2014-09-10 12:10:00,86.75,86.8,86.69,86.7,19600.0,73.4284,73.4707,73.3776,73.386,19600.0
2014-09-10 12:15:00,86.71,86.85,86.71,86.84,24000.0,73.3945,73.513,73.3945,73.5045,24000.0
2014-09-10 12:20:00,86.85,86.92,86.85,86.9,37400.0,73.513,73.5723,73.513,73.5553,37400.0
2014-09-10 12:25:00,86.9,86.93,86.84,86.85,26600.0,73.5553,73.5807,73.5045,73.513,26600.0
2014-09-10 12:30:00,86.86,87.05,86.86,87.04,27300.0,73.5215,73.6823,73.5215,73.6738,27300.0
2014-09-10 12:35:00,87.05,87.06,86.9,86.93,39000.0,73.6823,73.6908,73.5553,73.5807,39000.0
2014-09-10 12:40:00,86.94,87.07,86.94,87.03,10100.0,73.5892,73.6992,73.5892,73.6654,10100.0
2014-09-10 12:45:00,87.02,87.09,87.01,87.03,6500.0,73.6569,73.7161,73.6484,73.6654,6500.0
2014-09-10 12:50:00,87.03,87.12,87.03,87.08,30200.0,73.6654,73.7415,73.6654,73.7077,30200.0
2014-09-10 12:55:00,87.08,87.08,86.91,86.92,52700.0,73.7077,73.7077,73.5638,73.5723,52700.0
2014-09-10 13:00:00,86.93,87.03,86.91,87.0,47200.0,73.5807,73.6654,73.5638,73.64,47200.0
2014-09-10 13:05:00,87.0,87.2,86.97,87.2,24300.0,73.64,73.8093,73.6146,73.8093,24300.0
2014-09-10 13:10:00,87.19,87.25,87.16,87.16,16200.0,73.8008,73.8516,73.7754,73.7754,16200.0
2014-09-10 13:15:00,87.16,87.21,87.13,87.2,10400.0,73.7754,73.8177,73.75,73.8093,10400.0
2014-09-10 13:20:00,87.2,87.2,87.13,87.19,11800.0,73.8093,73.8093,73.75,73.8008,11800.0
2014-09-10 13:25:00,87.18,87.18,87.1,87.14,11300.0,73.7923,73.7923,73.7246,73.7585,11300.0
2014-09-10 13:30:00,87.13,87.18,87.12,87.16,15500.0,73.75,73.7923,73.7415,73.7754,15500.0
2014-09-10 13:35:00,87.17,87.18,87.09,87.13,19000.0,73.7839,73.7923,73.7161,73.75,19000.0
2014-09-10 13:40:00,87.13,87.2,87.09,87.18,38200.0,73.75,73.8093,73.7161,73.7923,38200.0
2014-09-10 13:45:00,87.18,87.24,87.15,87.23,24200.0,73.7923,73.8431,73.7669,73.8346,24200.0
2014-09-10 13:50:00,87.24,87.3,87.21,87.24,17200.0,73.8431,73.8939,73.8177,73.8431,17200.0
2014-09-10 13:55:00,87.23,87.27,87.21,87.25,26700.0,73.8346,73.8685,73.8177,73.8516,26700.0
2014-09-10 14:00:00,87.25,87.34,87.25,87.33,25400.0,73.8516,73.9278,73.8516,73.9193,25400.0
2014-09-10 14:05:00,87.34,87.35,87.26,87.27,29800.0,73.9278,73.9362,73.86,73.8685,29800.0
2014-09-10 14:10:00,87.27,87.29,87.23,87.29,35100.0,73.8685,73.8854,73.8346,73.8854,35100.0
2014-09-10 14:15:00,87.29,87.3,87.22,87.24,12300.0,73.8854,73.8939,73.8262,73.8431,12300.0
2014-09-10 14:20:00,87.24,87.26,87.19,87.21,12400.0,73.8431,73.86,73.8008,73.8177,12400.0
2014-09-10 14:25:00,87.23,87.25,87.2,87.21,16800.0,73.8346,73.8516,73.8093,73.8177,16800.0
2014-09-10 14:30:00,87.23,87.25,87.16,87.16,19000.0,73.8346,73.8516,73.7754,73.7754,19000.0
2014-09-10 14:35:00,87.16,87.19,87.14,87.17,12700.0,73.7754,73.8008,73.7585,73.7839,12700.0
2014-09-10 14:40:00,87.16,87.2,87.16,87.2,24300.0,73.7754,73.8093,73.7754,73.8093,24300.0
2014-09-10 14:45:00,87.2,87.23,87.17,87.2,21400.0,73.8093,73.8346,73.7839,73.8093,21400.0
2014-09-10 14:50:00,87.19,87.25,87.17,87.25,29300.0,73.8008,73.8516,73.7839,73.8516,29300.0
2014-09-10 14:55:00,87.25,87.25,87.14,87.2,24900.0,73.8516,73.8516,73.7585,73.8093,24900.0
2014-09-10 15:00:00,87.19,87.31,87.19,87.31,30700.0,73.8008,73.9024,73.8008,73.9024,30700.0
2014-09-10 15:05:00,87.3,87.32,87.26,87.32,29600.0,73.8939,73.9108,73.86,73.9108,29600.0
2014-09-10 15:10:00,87.3,87.32,87.26,87.29,23000.0,73.8939,73.9108,73.86,73.8854,23000.0
2014-09-10 15:15:00,87.29,87.31,87.25,87.29,27400.0,73.8854,73.9024,73.8516,73.8854,27400.0
2014-09-10 15:20:00,87.29,87.32,87.27,87.31,32200.0,73.8854,73.9108,73.8685,73.9024,32200.0
2014-09-10 15:25:00,87.31,87.34,87.29,87.33,36400.0,73.9024,73.9278,73.8854,73.9193,36400.0
2014-09-10 15:30:00,87.32,87.33,87.29,87.32,46100.0,73.9108,73.9193,73.8854,73.9108,46100.0
2014-09-10 15:35:00,87.32,87.38,87.31,87.34,36600.0,73.9108,73.9616,73.9024,73.9278,36600.0
2014-09-10 15:40:00,87.34,87.37,87.3,87.3,41100.0,73.9278,73.9531,73.8939,73.8939,41100.0
2014-09-10 15:45:00,87.31,87.31,87.21,87.31,70300.0,73.9024,73.9024,73.8177,73.9024,70300.0
2014-09-10 15:50:00,87.31,87.31,87.23,87.24,87800.0,73.9024,73.9024,73.8346,73.8431,87800.0
2014-09-10 15:55:00,87.24,87.28,87.23,87.27,135900.0,73.8431,73.877,73.8346,73.8685,135900.0
2014-09-11 09:30:00,86.76,86.96,86.41,86.52,81400.0,73.4368,73.6061,73.1406,73.2337,81400.0
2014-09-11 09:35:00,86.58,86.82,86.58,86.7,62400.0,73.2845,73.4876,73.2845,73.386,62400.0
2014-09-11 09:40:00,86.68,86.89,86.66,86.77,72300.0,73.3691,73.5469,73.3522,73.4453,72300.0
2014-09-11 09:45:00,86.79,86.79,86.66,86.68,30600.0,73.4622,73.4622,73.3522,73.3691,30600.0
2014-09-11 09:50:00,86.68,86.82,86.67,86.79,16200.0,73.3691,73.4876,73.3606,73.4622,16200.0
2014-09-11 09:55:00,86.78,86.88,86.74,86.86,62700.0,73.4538,73.5384,73.4199,73.5215,62700.0
2014-09-11 10:00:00,86.86,86.99,86.83,86.92,35100.0,73.5215,73.6315,73.4961,73.5723,35100.0
2014-09-11 10:05:00,86.93,86.93,86.79,86.8,19400.0,73.5807,73.5807,73.4622,73.4707,19400.0
2014-09-11 10:10:00,86.8,86.83,86.62,86.67,77900.0,73.4707,73.4961,73.3183,73.3606,77900.0
2014-09-11 10:15:00,86.67,86.71,86.62,86.64,49000.0,73.3606,73.3945,73.3183,73.3353,49000.0
2014-09-11 10:20:00,86.65,86.7,86.46,86.55,76100.0,73.3437,73.386,73.1829,73.2591,76100.0
2014-09-11 10:25:00,86.55,86.58,86.43,86.45,28400.0,73.2591,73.2845,73.1575,73.1744,28400.0
2014-09-11 10:30:00,86.43,86.55,86.38,86.52,17100.0,73.1575,73.2591,73.1152,73.2337,17100.0
2014-09-11 10:35:00,86.5,86.51,86.4,86.45,15600.0,73.2167,73.2252,73.1321,73.1744,15600.0
2014-09-11 10:40:00,86.44,86.51,86.37,86.41,17600.0,73.166,73.2252,73.1067,73.1406,17600.0
2014-09-11 10:45:00,86.4,86.49,86.37,86.4,25100.0,73.1321,73.2083,73.1067,73.1321,25100.0
2014-09-11 10:50:00,86.4,86.44,86.28,86.32,28200.0,73.1321,73.166,73.0305,73.0644,28200.0
2014-09-11 10:55:00,86.33,86.38,86.26,86.3,32200.0,73.0729,73.1152,73.0136,73.0475,32200.0
2014-09-11 11:00:00,86.31,86.33,86.2,86.31,53600.0,73.0559,73.0729,72.9628,73.0559,53600.0
2014-09-11 11:05:00,86.28,86.32,86.27,86.29,26100.0,73.0305,73.0644,73.0221,73.039,26100.0
2014-09-11 11:10:00,86.3,86.41,86.3,86.36,73100.0,73.0475,73.1406,73.0475,73.0982,73100.0
2014-09-11 11:15:00,86.37,86.48,86.31,86.47,21500.0,73.1067,73.1998,73.0559,73.1914,21500.0
2014-09-11 11:20:00,86.49,86.65,86.29,86.45,144700.0,73.2083,73.3437,73.039,73.1744,144700.0
2014-09-11 11:25:00,86.44,86.63,86.44,86.61,20900.0,73.166,73.3268,73.166,73.3099,20900.0
2014-09-11 11:30:00,86.62,86.73,86.62,86.68,20300.0,73.3183,73.4114,73.3183,73.3691,20300.0
2014-09-11 11:35:00,86.7,86.71,86.63,86.67,17700.0,73.386,73.3945,73.3268,73.3606,17700.0
2014-09-11 11:40:00,86.67,86.69,86.61,86.63,12400.0,73.3606,73.3776,73.3099,73.3268,12400.0
2014-09-11 11:45:00,86.64,86.73,86.62,86.72,13700.0,73.3353,73.4114,73.3183,73.403,13700.0
2014-09-11 11:50:00,86.72,86.72,86.65,86.67,16200.0,73.403,73.403,73.3437,73.3606,16200.0
2014-09-11 11:55:00,86.67,86.79,86.66,86.78,14100.0,73.3606,73.4622,73.3522,73.4538,14100.0
2014-09-11 12:00:00,86.78,86.82,86.74,86.75,12100.0,73.4538,73.4876,73.4199,73.4284,12100.0
2014-09-11 12:05:00,86.75,86.78,86.74,86.77,13900.0,73.4284,73.4538,73.4199,73.4453,13900.0
2014-09-11 12:10:00,86.76,86.82,86.75,86.8,22300.0,73.4368,73.4876,73.4284,73.4707,22300.0
2014-09-11 12:15:00,86.81,86.81,86.75,86.78,12400.0,73.4791,73.4791,73.4284,73.4538,12400.0
2014-09-11 12:20:00,86.79,86.8,86.75,86.77,10300.0,73.4622,73.4707,73.4284,73.4453,10300.0
2014-09-11 12:25:00,86.78,86.85,86.78,86.83,19400.0,73.4538,73.513,73.4538,73.4961,19400.0
2014-09-11 12:30:00,86.82,86.89,86.81,86.88,15700.0,73.4876,73.5469,73.4791,73.5384,15700.0
2014-09-11 12:35:00,86.88,86.92,86.85,86.88,17400.0,73.5384,73.5723,73.513,73.5384,17400.0
2014-09-11 12:40:00,86.89,86.96,86.84,86.94,9200.0,73.5469,73.6061,73.5045,73.5892,9200.0
2014-09-11 12:45:00,86.94,86.96,86.9,86.93,11100.0,73.5892,73.6061,73.5553,73.5807,11100.0
2014-09-11 12:50:00,86.94,86.94,86.86,86.94,11500.0,73.5892,73.5892,73.5215,73.5892,11500.0
2014-09-11 12:55:00,86.91,86.97,86.88,86.96,12500.0,73.5638,73.6146,73.5384,73.6061,12500.0
2014-09-11 13:00:00,86.97,86.97,86.93,86.97,13000.0,73.6146,73.6146,73.5807,73.6146,13000.0
2014-09-11 13:05:00,86.97,87.03,86.95,87.01,37300.0,73.6146,73.6654,73.5976,73.6484,37300.0
2014-09-11 13:10:00,87.02,87.03,86.96,86.96,13300.0,73.6569,73.6654,73.6061,73.6061,13300.0
2014-09-11 13:15:00,86.97,87.02,86.96,86.96,10700.0,73.6146,73.6569,73.6061,73.6061,10700.0
2014-09-11 13:20:00,86.93,87.0,86.85,86.87,14800.0,73.5807,73.64,73.513,73.5299,14800.0
2014-09-11 13:25:00,86.86,86.91,86.83,86.91,12700.0,73.5215,73.5638,73.4961,73.5638,12700.0
2014-09-11 13:30:00,86.92,87.0,86.91,86.98,9900.0,73.5723,73.64,73.5638,73.623,9900.0
2014-09-11 13:35:00,86.98,87.0,86.96,86.99,12200.0,73.623,73.64,73.6061,73.6315,12200.0
2014-09-11 13:40:00,86.99,87.0,86.89,86.89,13400.0,73.6315,73.64,73.5469,73.5469,13400.0
2014-09-11 13:45:00,86.9,86.96,86.89,86.91,15400.0,73.5553,73.6061,73.5469,73.5638,15400.0
2014-09-11 13:50:00,86.94,86.96,86.91,86.94,10300.0,73.5892,73.6061,73.5638,73.5892,10300.0
2014-09-11 13:55:00,86.94,86.94,86.87,86.88,12200.0,73.5892,73.5892,73.5299,73.5384,12200.0
2014-09-11 14:00:00,86.91,87.02,86.91,86.96,21300.0,73.5638,73.6569,73.5638,73.6061,21300.0
2014-09-11 14:05:00,86.94,87.01,86.92,86.99,26100.0,73.5892,73.6484,73.5723,73.6315,26100.0
2014-09-11 14:10:00,86.98,87.0,86.94,86.98,16000.0,73.623,73.64,73.5892,73.623,16000.0
2014-09-11 14:15:00,86.98,87.03,86.96,86.96,13300.0,73.623,73.6654,73.6061,73.6061,13300.0
2014-09-11 14:20:00,86.97,87.03,86.96,86.97,15600.0,73.6146,73.6654,73.6061,73.6146,15600.0
2014-09-11 14:25:00,86.98,87.08,86.98,87.05,32500.0,73.623,73.7077,73.623,73.6823,32500.0
2014-09-11 14:30:00,87.06,87.11,87.04,87.05,56000.0,73.6908,73.7331,73.6738,73.6823,56000.0
2014-09-11 14:35:00,87.05,87.1,87.01,87.05,29600.0,73.6823,73.7246,73.6484,73.6823,29600.0
2014-09-11 14:40:00,87.06,87.07,87.03,87.05,13000.0,73.6908,73.6992,73.6654,73.6823,13000.0
2014-09-11 14:45:00,87.06,87.11,86.96,86.97,25600.0,73.6908,73.7331,73.6061,73.6146,25600.0
2014-09-11 14:50:00,86.98,87.04,86.94,86.96,65400.0,73.623,73.6738,73.5892,73.6061,65400.0
2014-09-11 14:55:00,86.95,86.98,86.92,86.95,27100.0,73.5976,73.623,73.5723,73.5976,27100.0
2014-09-11 15:00:00,86.95,86.99,86.9,86.95,24600.0,73.5976,73.6315,73.5553,73.5976,24600.0
2014-09-11 15:05:00,86.93,86.93,86.86,86.87,57000.0,73.5807,73.5807,73.5215,73.5299,57000.0
2014-09-11 15:10:00,86.87,86.99,86.87,86.98,24000.0,73.5299,73.6315,73.5299,73.623,24000.0
2014-09-11 15:15:00,86.98,87.0,86.95,86.96,27300.0,73.623,73.64,73.5976,73.6061,27300.0
2014-09-11 15:20:00,86.97,86.99,86.89,86.91,33200.0,73.6146,73.6315,73.5469,73.5638,33200.0
2014-09-11 15:25:00,86.9,87.01,86.9,87.0,76400.0,73.5553,73.6484,73.5553,73.64,76400.0
2014-09-11 15:30:00,87.0,87.0,86.93,87.0,54600.0,73.64,73.64,73.5807,73.64,54600.0
2014-09-11 15:35:00,86.99,87.05,86.98,86.99,35600.0,73.6315,73.6823,73.623,73.6315,35600.0
2014-09-11 15:40:00,86.99,87.02,86.96,87.0,38900.0,73.6315,73.6569,73.6061,73.64,38900.0
2014-09-11 15:45:00,87.0,87.05,86.98,87.02,51600.0,73.64,73.6823,73.623,73.6569,51600.0
2014-09-11 15:50:00,87.03,87.06,87.0,87.02,58700.0,73.6654,73.6908,73.64,73.6569,58700.0
2014-09-11 15:55:00,87.03,87.12,87.03,87.08,105200.0,73.6654,73.7415,73.6654,73.7077,105200.0
2014-09-12 09:30:00,87.24,87.24,86.9,86.94,54800.0,73.8431,73.8431,73.5553,73.5892,54800.0
2014-09-12 09:35:00,86.98,87.19,86.91,86.94,26200.0,73.623,73.8008,73.5638,73.5892,26200.0
2014-09-12 09:40:00,86.93,86.94,86.47,86.55,25200.0,73.5807,73.5892,73.1914,73.2591,25200.0
2014-09-12 09:45:00,86.52,86.56,86.41,86.5,23100.0,73.2337,73.2675,73.1406,73.2167,23100.0
2014-09-12 09:50:00,86.52,86.6,86.32,86.44,19800.0,73.2337,73.3014,73.0644,73.166,19800.0
2014-09-12 09:55:00,86.44,86.55,86.44,86.48,15100.0,73.166,73.2591,73.166,73.1998,15100.0
2014-09-12 10:00:00,86.49,86.56,86.29,86.29,18700.0,73.2083,73.2675,73.039,73.039,18700.0
2014-09-12 10:05:00,86.29,86.29,86.08,86.25,43700.0,73.039,73.039,72.8612,73.0051,43700.0
2014-09-12 10:10:00,86.25,86.3,86.22,86.29,21900.0,73.0051,73.0475,72.9797,73.039,21900.0
2014-09-12 10:15:00,86.3,86.57,86.28,86.51,18300.0,73.0475,73.276,73.0305,73.2252,18300.0
2014-09-12 10:20:00,86.53,86.55,86.49,86.52,10800.0,73.2421,73.2591,73.2083,73.2337,10800.0
2014-09-12 10:25:00,86.55,86.62,86.5,86.62,16200.0,73.2591,73.3183,73.2167,73.3183,16200.0
2014-09-12 10:30:00,86.64,86.66,86.54,86.57,13500.0,73.3353,73.3522,73.2506,73.276,13500.0
2014-09-12 10:35:00,86.56,86.65,86.53,86.53,11200.0,73.2675,73.3437,73.2421,73.2421,11200.0
2014-09-12 10:40:00,86.51,86.56,86.44,86.44,41600.0,73.2252,73.2675,73.166,73.166,41600.0
2014-09-12 10:45:00,86.41,86.46,86.38,86.41,45700.0,73.1406,73.1829,73.1152,73.1406,45700.0
2014-09-12 10:50:00,86.41,86.53,86.4,86.53,30000.0,73.1406,73.2421,73.1321,73.2421,30000.0
2014-09-12 10:55:00,86.51,86.54,86.43,86.44,13800.0,73.2252,73.2506,73.1575,73.166,13800.0
2014-09-12 11:00:00,86.42,86.51,86.4,86.47,9900.0,73.149,73.2252,73.1321,73.1914,9900.0
2014-09-12 11:05:00,86.48,86.48,86.43,86.43,11000.0,73.1998,73.1998,73.1575,73.1575,11000.0
2014-09-12 11:10:00,86.44,86.45,86.34,86.36,21400.0,73.166,73.1744,73.0813,73.0982,21400.0
2014-09-12 11:15:00,86.35,86.36,86.31,86.32,9600.0,73.0898,73.0982,73.0559,73.0644,9600.0
2014-09-12 11:20:00,86.32,86.35,86.29,86.33,12100.0,73.0644,73.0898,73.039,73.0729,12100.0
2014-09-12 11:25:00,86.33,86.44,86.32,86.37,17400.0,73.0729,73.166,73.0644,73.1067,17400.0
2014-09-12 11:30:00,86.37,86.37,86.26,86.29,21600.0,73.1067,73.1067,73.0136,73.039,21600.0
2014-09-12 11:35:00,86.28,86.31,86.25,86.25,14100.0,73.0305,73.0559,73.0051,73.0051,14100.0
2014-09-12 11:40:00,86.24,86.31,86.24,86.29,9500.0,72.9967,73.0559,72.9967,73.039,9500.0
2014-09-12 11:45:00,86.29,86.31,86.19,86.19,17500.0,73.039,73.0559,72.9544,72.9544,17500.0
2014-09-12 11:50:00,86.19,86.38,86.14,86.38,10400.0,72.9544,73.1152,72.912,73.1152,10400.0
2014-09-12 11:55:00,86.39,86.41,86.31,86.41,9300.0,73.1236,73.1406,73.0559,73.1406,9300.0
2014-09-12 12:00:00,86.4,86.4,86.27,86.29,13900.0,73.1321,73.1321,73.0221,73.039,13900.0
2014-09-12 12:05:00,86.27,86.34,86.27,86.34,6700.0,73.0221,73.0813,73.0221,73.0813,6700.0
2014-09-12 12:10:00,86.34,86.37,86.32,86.37,5200.0,73.0813,73.1067,73.0644,73.1067,5200.0
2014-09-12 12:15:00,86.35,86.39,86.33,86.38,15300.0,73.0898,73.1236,73.0729,73.1152,15300.0
2014-09-12 12:20:00,86.39,86.41,86.23,86.23,18300.0,73.1236,73.1406,72.9882,72.9882,18300.0
2014-09-12 12:25:00,86.22,86.28,86.2,86.28,7800.0,72.9797,73.0305,72.9628,73.0305,7800.0
2014-09-12 12:30:00,86.28,86.28,86.19,86.22,9400.0,73.0305,73.0305,72.9544,72.9797,9400.0
2014-09-12 12:35:00,86.22,86.26,86.19,86.21,10700.0,72.9797,73.0136,72.9544,72.9713,10700.0
2014-09-12 12:40:00,86.22,86.26,86.22,86.23,6300.0,72.9797,73.0136,72.9797,72.9882,6300.0
2014-09-12 12:45:00,86.23,86.24,86.18,86.24,6700.0,72.9882,72.9967,72.9459,72.9967,6700.0
2014-09-12 12:50:00,86.22,86.25,86.17,86.18,12900.0,72.9797,73.0051,72.9374,72.9459,12900.0
2014-09-12 12:55:00,86.18,86.22,86.14,86.2,14400.0,72.9459,72.9797,72.912,72.9628,14400.0
2014-09-12 13:00:00,86.2,86.26,86.19,86.24,8300.0,72.9628,73.0136,72.9544,72.9967,8300.0
2014-09-12 13:05:00,86.23,86.23,86.17,86.2,7900.0,72.9882,72.9882,72.9374,72.9628,7900.0
2014-09-12 13:10:00,86.2,86.22,86.12,86.17,19900.0,72.9628,72.9797,72.8951,72.9374,19900.0
2014-09-12 13:15:00,86.18,86.23,86.08,86.08,15900.0,72.9459,72.9882,72.8612,72.8612,15900.0
2014-09-12 13:20:00,86.1,86.11,86.01,86.04,9800.0,72.8782,72.8866,72.802,72.8274,9800.0
2014-09-12 13:25:00,86.01,86.1,86.01,86.08,22200.0,72.802,72.8782,72.802,72.8612,22200.0
2014-09-12 13:30:00,86.08,86.11,86.0,86.03,29500.0,72.8612,72.8866,72.7935,72.8189,29500.0
2014-09-12 13:35:00,86.01,86.09,86.01,86.05,13300.0,72.802,72.8697,72.802,72.8359,13300.0
2014-09-12 13:40:00,86.05,86.05,85.96,86.03,15700.0,72.8359,72.8359,72.7597,72.8189,15700.0
2014-09-12 13:45:00,86.03,86.06,85.92,85.94,10400.0,72.8189,72.8443,72.7258,72.7427,10400.0
2014-09-12 13:50:00,85.95,86.0,85.92,85.97,12800.0,72.7512,72.7935,72.7258,72.7681,12800.0
2014-09-12 13:55:00,85.99,86.01,85.93,85.97,18200.0,72.7851,72.802,72.7343,72.7681,18200.0
2014-09-12 14:00:00,85.98,85.98,85.92,85.94,18800.0,72.7766,72.7766,72.7258,72.7427,18800.0
2014-09-12 14:05:00,85.94,86.09,85.94,86.09,34600.0,72.7427,72.8697,72.7427,72.8697,34600.0
2014-09-12 14:10:00,86.09,86.19,86.09,86.15,19800.0,72.8697,72.9544,72.8697,72.9205,19800.0
2014-09-12 14:15:00,86.16,86.19,86.12,86.15,17000.0,72.929,72.9544,72.8951,72.9205,17000.0
2014-09-12 14:20:00,86.14,86.19,86.13,86.16,14500.0,72.912,72.9544,72.9036,72.929,14500.0
2014-09-12 14:25:00,86.16,86.18,86.11,86.12,14200.0,72.929,72.9459,72.8866,72.8951,14200.0
2014-09-12 14:30:00,86.12,86.14,86.09,86.09,17600.0,72.8951,72.912,72.8697,72.8697,17600.0
2014-09-12 14:35:00,86.09,86.1,85.97,85.99,28300.0,72.8697,72.8782,72.7681,72.7851,28300.0
2014-09-12 14:40:00,85.98,86.0,85.86,85.96,28300.0,72.7766,72.7935,72.675,72.7597,28300.0
2014-09-12 14:45:00,85.96,86.03,85.93,86.01,22700.0,72.7597,72.8189,72.7343,72.802,22700.0
2014-09-12 14:50:00,86.01,86.06,85.97,85.97,35700.0,72.802,72.8443,72.7681,72.7681,35700.0
2014-09-12 14:55:00,85.97,86.01,85.96,85.96,22700.0,72.7681,72.802,72.7597,72.7597,22700.0
2014-09-12 15:00:00,85.96,85.99,85.92,85.95,21100.0,72.7597,72.7851,72.7258,72.7512,21100.0
2014-09-12 15:05:00,85.95,86.1,85.94,86.06,28900.0,72.7512,72.8782,72.7427,72.8443,28900.0
2014-09-12 15:10:00,86.05,86.15,86.03,86.13,23600.0,72.8359,72.9205,72.8189,72.9036,23600.0
2014-09-12 15:15:00,86.13,86.23,86.13,86.22,29400.0,72.9036,72.9882,72.9036,72.9797,29400.0
2014-09-12 15:20:00,86.22,86.28,86.17,86.28,69400.0,72.9797,73.0305,72.9374,73.0305,69400.0
2014-09-12 15:25:00,86.29,86.3,86.15,86.16,25900.0,73.039,73.0475,72.9205,72.929,25900.0
2014-09-12 15:30:00,86.16,86.2,86.14,86.18,35100.0,72.929,72.9628,72.912,72.9459,35100.0
2014-09-12 15:35:00,86.19,86.2,86.13,86.2,27100.0,72.9544,72.9628,72.9036,72.9628,27100.0
2014-09-12 15:40:00,86.2,86.23,86.14,86.16,63700.0,72.9628,72.9882,72.912,72.929,63700.0
2014-09-12 15:45:00,86.16,86.24,86.14,86.23,59300.0,72.929,72.9967,72.912,72.9882,59300.0
2014-09-12 15:50:00,86.22,86.26,86.19,86.21,64100.0,72.9797,73.0136,72.9544,72.9713,64100.0
2014-09-12 15:55:00,86.21,86.25,86.16,86.18,136900.0,72.9713,73.0051,72.929,72.9459,136900.0
2014-09-15 09:30:00,86.3,86.67,86.2,86.62,88800.0,73.0475,73.3606,72.9628,73.3183,88800.0
2014-09-15 09:35:00,86.67,86.82,86.12,86.12,54200.0,73.3606,73.4876,72.8951,72.8951,54200.0
2014-09-15 09:40:00,86.14,86.46,86.14,86.36,33400.0,72.912,73.1829,72.912,73.0982,33400.0
2014-09-15 09:45:00,86.37,86.39,86.11,86.14,32300.0,73.1067,73.1236,72.8866,72.912,32300.0
2014-09-15 09:50:00,86.15,86.26,86.02,86.07,40600.0,72.9205,73.0136,72.8105,72.8528,40600.0
2014-09-15 09:55:00,86.09,86.12,85.95,86.04,72200.0,72.8697,72.8951,72.7512,72.8274,72200.0
2014-09-15 10:00:00,86.03,86.15,85.95,86.08,21200.0,72.8189,72.9205,72.7512,72.8612,21200.0
2014-09-15 10:05:00,86.07,86.22,86.02,86.09,20800.0,72.8528,72.9797,72.8105,72.8697,20800.0
2014-09-15 10:10:00,86.09,86.26,86.03,86.23,18700.0,72.8697,73.0136,72.8189,72.9882,18700.0
2014-09-15 10:15:00,86.22,86.3,86.15,86.23,22400.0,72.9797,73.0475,72.9205,72.9882,22400.0
2014-09-15 10:20:00,86.23,86.24,86.05,86.05,35400.0,72.9882,72.9967,72.8359,72.8359,35400.0
2014-09-15 10:25:00,86.05,86.14,85.99,86.09,13000.0,72.8359,72.912,72.7851,72.8697,13000.0
2014-09-15 10:30:00,86.1,86.15,86.03,86.03,17200.0,72.8782,72.9205,72.8189,72.8189,17200.0
2014-09-15 10:35:00,86.02,86.12,86.0,86.06,12600.0,72.8105,72.8951,72.7935,72.8443,12600.0
2014-09-15 10:40:00,86.09,86.17,86.05,86.06,11800.0,72.8697,72.9374,72.8359,72.8443,11800.0
2014-09-15 10:45:00,86.04,86.12,85.99,86.08,16200.0,72.8274,72.8951,72.7851,72.8612,16200.0
2014-09-15 10:50:00,86.08,86.21,86.04,86.21,17500.0,72.8612,72.9713,72.8274,72.9713,17500.0
2014-09-15 10:55:00,86.19,86.26,86.17,86.25,13600.0,72.9544,73.0136,72.9374,73.0051,13600.0
2014-09-15 11:00:00,86.25,86.27,86.2,86.23,12600.0,73.0051,73.0221,72.9628,72.9882,12600.0
2014-09-15 11:05:00,86.23,86.38,86.2,86.3,81400.0,72.9882,73.1152,72.9628,73.0475,81400.0
2014-09-15 11:10:00,86.3,86.38,86.25,86.29,20000.0,73.0475,73.1152,73.0051,73.039,20000.0
2014-09-15 11:15:00,86.27,86.31,86.18,86.19,13400.0,73.0221,73.0559,72.9459,72.9544,13400.0
2014-09-15 11:20:00,86.18,86.23,86.13,86.13,15200.0,72.9459,72.9882,72.9036,72.9036,15200.0
2014-09-15 11:25:00,86.14,86.22,86.12,86.21,19300.0,72.912,72.9797,72.8951,72.9713,19300.0
2014-09-15 11:30:00,86.21,86.27,86.17,86.24,11000.0,72.9713,73.0221,72.9374,72.9967,11000.0
2014-09-15 11:35:00,86.23,86.3,86.19,86.2,10400.0,72.9882,73.0475,72.9544,72.9628,10400.0
2014-09-15 11:40:00,86.21,86.27,86.19,86.21,8500.0,72.9713,73.0221,72.9544,72.9713,8500.0
2014-09-15 11:45:00,86.23,86.26,86.2,86.23,39500.0,72.9882,73.0136,72.9628,72.9882,39500.0
2014-09-15 11:50:00,86.24,86.26,86.19,86.24,30500.0,72.9967,73.0136,72.9544,72.9967,30500.0
2014-09-15 11:55:00,86.25,86.3,86.23,86.23,8500.0,73.0051,73.0475,72.9882,72.9882,8500.0
2014-09-15 12:00:00,86.23,86.26,86.2,86.22,11300.0,72.9882,73.0136,72.9628,72.9797,11300.0
2014-09-15 12:05:00,86.21,86.3,86.2,86.22,14700.0,72.9713,73.0475,72.9628,72.9797,14700.0
2014-09-15 12:10:00,86.22,86.27,86.21,86.25,40500.0,72.9797,73.0221,72.9713,73.0051,40500.0
2014-09-15 12:15:00,86.23,86.25,86.19,86.19,15900.0,72.9882,73.0051,72.9544,72.9544,15900.0
2014-09-15 12:20:00,86.18,86.18,86.1,86.18,12500.0,72.9459,72.9459,72.8782,72.9459,12500.0
2014-09-15 12:25:00,86.18,86.25,86.17,86.22,12200.0,72.9459,73.0051,72.9374,72.9797,12200.0
2014-09-15 12:30:00,86.19,86.19,86.09,86.11,8400.0,72.9544,72.9544,72.8697,72.8866,8400.0
2014-09-15 12:35:00,86.11,86.16,86.1,86.14,7700.0,72.8866,72.929,72.8782,72.912,7700.0
2014-09-15 12:40:00,86.16,86.18,86.14,86.18,9000.0,72.929,72.9459,72.912,72.9459,9000.0
2014-09-15 12:45:00,86.19,86.29,86.18,86.28,8200.0,72.9544,73.039,72.9459,73.0305,8200.0
2014-09-15 12:50:00,86.28,86.31,86.26,86.31,5800.0,73.0305,73.0559,73.0136,73.0559,5800.0
2014-09-15 12:55:00,86.31,86.31,86.24,86.26,9500.0,73.0559,73.0559,72.9967,73.0136,9500.0
2014-09-15 13:00:00,86.25,86.26,86.21,86.22,7500.0,73.0051,73.0136,72.9713,72.9797,7500.0
2014-09-15 13:05:00,86.23,86.29,86.23,86.24,18500.0,72.9882,73.039,72.9882,72.9967,18500.0
2014-09-15 13:10:00,86.24,86.24,86.17,86.17,6900.0,72.9967,72.9967,72.9374,72.9374,6900.0
2014-09-15 13:15:00,86.19,86.21,86.16,86.18,11400.0,72.9544,72.9713,72.929,72.9459,11400.0
2014-09-15 13:20:00,86.17,86.17,86.07,86.07,7600.0,72.9374,72.9374,72.8528,72.8528,7600.0
2014-09-15 13:25:00,86.08,86.14,86.06,86.07,12300.0,72.8612,72.912,72.8443,72.8528,12300.0
2014-09-15 13:30:00,86.06,86.09,86.04,86.06,9400.0,72.8443,72.8697,72.8274,72.8443,9400.0
2014-09-15 13:35:00,86.07,86.07,86.0,86.04,13200.0,72.8528,72.8528,72.7935,72.8274,13200.0
2014-09-15 13:40:00,86.04,86.04,85.98,86.02,15900.0,72.8274,72.8274,72.7766,72.8105,15900.0
2014-09-15 13:45:00,86.01,86.06,85.95,85.96,12400.0,72.802,72.8443,72.7512,72.7597,12400.0
2014-09-15 13:50:00,85.97,85.97,85.9,85.91,9200.0,72.7681,72.7681,72.7089,72.7174,9200.0
2014-09-15 13:55:00,85.9,85.95,85.84,85.88,20300.0,72.7089,72.7512,72.6581,72.692,20300.0
2014-09-15 14:00:00,85.88,85.91,85.86,85.89,17900.0,72.692,72.7174,72.675,72.7004,17900.0
2014-09-15 14:05:00,85.88,85.92,85.87,85.92,16200.0,72.692,72.7258,72.6835,72.7258,16200.0
2014-09-15 14:10:00,85.92,85.92,85.84,85.85,16800.0,72.7258,72.7258,72.6581,72.6666,16800.0
2014-09-15 14:15:00,85.85,85.97,85.83,85.97,22700.0,72.6666,72.7681,72.6496,72.7681,22700.0
2014-09-15 14:20:00,85.97,86.07,85.97,86.06,22300.0,72.7681,72.8528,72.7681,72.8443,22300.0
2014-09-15 14:25:00,86.05,86.16,86.01,86.14,34700.0,72.8359,72.929,72.802,72.912,34700.0
2014-09-15 14:30:00,86.16,86.21,86.13,86.16,25600.0,72.929,72.9713,72.9036,72.929,25600.0
2014-09-15 14:35:00,86.16,86.22,86.14,86.16,23700.0,72.929,72.9797,72.912,72.929,23700.0
2014-09-15 14:40:00,86.16,86.16,86.09,86.11,17500.0,72.929,72.929,72.8697,72.8866,17500.0
2014-09-15 14:45:00,86.1,86.18,86.09,86.17,21000.0,72.8782,72.9459,72.8697,72.9374,21000.0
2014-09-15 14:50:00,86.17,86.19,86.13,86.14,31400.0,72.9374,72.9544,72.9036,72.912,31400.0
2014-09-15 14:55:00,86.14,86.17,86.12,86.14,32000.0,72.912,72.9374,72.8951,72.912,32000.0
2014-09-15 15:00:00,86.13,86.19,86.12,86.15,24700.0,72.9036,72.9544,72.8951,72.9205,24700.0
2014-09-15 15:05:00,86.16,86.23,86.14,86.16,21700.0,72.929,72.9882,72.912,72.929,21700.0
2014-09-15 15:10:00,86.15,86.16,86.05,86.05,13100.0,72.9205,72.929,72.8359,72.8359,13100.0
2014-09-15 15:15:00,86.05,86.05,85.96,85.96,26900.0,72.8359,72.8359,72.7597,72.7597,26900.0
2014-09-15 15:20:00,85.97,86.01,85.95,85.96,17700.0,72.7681,72.802,72.7512,72.7597,17700.0
2014-09-15 15:25:00,85.95,86.04,85.95,86.04,22300.0,72.7512,72.8274,72.7512,72.8274,22300.0
2014-09-15 15:30:00,86.04,86.09,85.98,86.09,25900.0,72.8274,72.8697,72.7766,72.8697,25900.0
2014-09-15 15:35:00,86.08,86.1,86.01,86.04,24500.0,72.8612,72.8782,72.802,72.8274,24500.0
2014-09-15 15:40:00,86.05,86.05,85.96,85.98,34200.0,72.8359,72.8359,72.7597,72.7766,34200.0
2014-09-15 15:45:00,85.99,86.03,85.96,85.99,46000.0,72.7851,72.8189,72.7597,72.7851,46000.0
2014-09-15 15:50:00,85.98,86.0,85.96,85.98,61400.0,72.7766,72.7935,72.7597,72.7766,61400.0
2014-09-15 15:55:00,85.98,86.03,85.98,86.03,100000.0,72.7766,72.8189,72.7766,72.8189,100000.0
2014-09-16 09:30:00,86.0,86.49,85.85,86.44,104500.0,72.7935,73.2083,72.6666,73.166,104500.0
2014-09-16 09:35:00,86.44,86.45,86.17,86.3,69300.0,73.166,73.1744,72.9374,73.0475,69300.0
2014-09-16 09:40:00,86.3,86.85,86.3,86.82,55200.0,73.0475,73.513,73.0475,73.4876,55200.0
2014-09-16 09:45:00,86.81,86.98,86.7,86.9,105600.0,73.4791,73.623,73.386,73.5553,105600.0
2014-09-16 09:50:00,86.89,86.9,86.73,86.78,62900.0,73.5469,73.5553,73.4114,73.4538,62900.0
2014-09-16 09:55:00,86.76,86.79,86.61,86.7,61600.0,73.4368,73.4622,73.3099,73.386,61600.0
2014-09-16 10:00:00,86.75,86.91,86.71,86.75,28800.0,73.4284,73.5638,73.3945,73.4284,28800.0
2014-09-16 10:05:00,86.73,86.75,86.59,86.7,31500.0,73.4114,73.4284,73.2929,73.386,31500.0
2014-09-16 10:10:00,86.7,86.74,86.59,86.71,43900.0,73.386,73.4199,73.2929,73.3945,43900.0
2014-09-16 10:15:00,86.72,86.77,86.61,86.65,18900.0,73.403,73.4453,73.3099,73.3437,18900.0
2014-09-16 10:20:00,86.66,86.75,86.65,86.69,23100.0,73.3522,73.4284,73.3437,73.3776,23100.0
2014-09-16 10:25:00,86.68,86.78,86.68,86.68,17600.0,73.3691,73.4538,73.3691,73.3691,17600.0
2014-09-16 10:30:00,86.68,86.79,86.68,86.69,24900.0,73.3691,73.4622,73.3691,73.3776,24900.0
2014-09-16 10:35:00,86.7,86.81,86.69,86.81,20700.0,73.386,73.4791,73.3776,73.4791,20700.0
2014-09-16 10:40:00,86.81,86.83,86.71,86.71,21100.0,73.4791,73.4961,73.3945,73.3945,21100.0
2014-09-16 10:45:00,86.71,86.77,86.71,86.76,16000.0,73.3945,73.4453,73.3945,73.4368,16000.0
2014-09-16 10:50:00,86.76,86.78,86.63,86.73,28800.0,73.4368,73.4538,73.3268,73.4114,28800.0
2014-09-16 10:55:00,86.73,86.73,86.6,86.65,20700.0,73.4114,73.4114,73.3014,73.3437,20700.0
2014-09-16 11:00:00,86.64,86.65,86.57,86.61,25900.0,73.3353,73.3437,73.276,73.3099,25900.0
2014-09-16 11:05:00,86.63,86.66,86.55,86.66,32500.0,73.3268,73.3522,73.2591,73.3522,32500.0
2014-09-16 11:10:00,86.66,86.7,86.58,86.66,29500.0,73.3522,73.386,73.2845,73.3522,29500.0
2014-09-16 11:15:00,86.65,86.66,86.56,86.64,30500.0,73.3437,73.3522,73.2675,73.3353,30500.0
2014-09-16 11:20:00,86.64,86.71,86.58,86.7,32600.0,73.3353,73.3945,73.2845,73.386,32600.0
2014-09-16 11:25:00,86.69,86.75,86.58,86.71,99900.0,73.3776,73.4284,73.2845,73.3945,99900.0
2014-09-16 11:30:00,86.73,86.85,86.73,86.77,26600.0,73.4114,73.513,73.4114,73.4453,26600.0
2014-09-16 11:35:00,86.78,86.82,86.72,86.76,26400.0,73.4538,73.4876,73.403,73.4368,26400.0
2014-09-16 11:40:00,86.76,86.78,86.72,86.74,20100.0,73.4368,73.4538,73.403,73.4199,20100.0
2014-09-16 11:45:00,86.76,86.89,86.74,86.86,17000.0,73.4368,73.5469,73.4199,73.5215,17000.0
2014-09-16 11:50:00,86.85,86.98,86.85,86.96,32300.0,73.513,73.623,73.513,73.6061,32300.0
2014-09-16 11:55:00,86.97,87.08,86.95,87.05,32000.0,73.6146,73.7077,73.5976,73.6823,32000.0
2014-09-16 12:00:00,87.06,87.09,87.0,87.04,38400.0,73.6908,73.7161,73.64,73.6738,38400.0
2014-09-16 12:05:00,87.05,87.08,87.01,87.04,22200.0,73.6823,73.7077,73.6484,73.6738,22200.0
2014-09-16 12:10:00,87.04,87.09,87.02,87.08,13200.0,73.6738,73.7161,73.6569,73.7077,13200.0
2014-09-16 12:15:00,87.09,87.12,87.07,87.07,14100.0,73.7161,73.7415,73.6992,73.6992,14100.0
2014-09-16 12:20:00,87.08,87.18,87.08,87.18,56100.0,73.7077,73.7923,73.7077,73.7923,56100.0
2014-09-16 12:25:00,87.17,87.2,87.09,87.11,15200.0,73.7839,73.8093,73.7161,73.7331,15200.0
2014-09-16 12:30:00,87.11,87.14,87.05,87.13,14000.0,73.7331,73.7585,73.6823,73.75,14000.0
2014-09-16 12:35:00,87.15,87.22,87.12,87.19,19100.0,73.7669,73.8262,73.7415,73.8008,19100.0
2014-09-16 12:40:00,87.18,87.18,87.12,87.14,14600.0,73.7923,73.7923,73.7415,73.7585,14600.0
2014-09-16 12:45:00,87.12,87.14,87.1,87.12,9200.0,73.7415,73.7585,73.7246,73.7415,9200.0
2014-09-16 12:50:00,87.11,87.15,87.09,87.13,13500.0,73.7331,73.7669,73.7161,73.75,13500.0
2014-09-16 12:55:00,87.13,87.13,87.06,87.07,14000.0,73.75,73.75,73.6908,73.6992,14000.0
2014-09-16 13:00:00,87.07,87.16,87.07,87.13,14600.0,73.6992,73.7754,73.6992,73.75,14600.0
2014-09-16 13:05:00,87.13,87.16,87.09,87.15,11100.0,73.75,73.7754,73.7161,73.7669,11100.0
2014-09-16 13:10:00,87.14,87.16,87.12,87.15,12600.0,73.7585,73.7754,73.7415,73.7669,12600.0
2014-09-16 13:15:00,87.15,87.25,87.13,87.24,15200.0,73.7669,73.8516,73.75,73.8431,15200.0
2014-09-16 13:20:00,87.25,87.27,87.21,87.21,17100.0,73.8516,73.8685,73.8177,73.8177,17100.0
2014-09-16 13:25:00,87.2,87.22,87.17,87.19,10900.0,73.8093,73.8262,73.7839,73.8008,10900.0
2014-09-16 13:30:00,87.21,87.25,87.18,87.24,9700.0,73.8177,73.8516,73.7923,73.8431,9700.0
2014-09-16 13:35:00,87.25,87.28,87.21,87.23,17500.0,73.8516,73.877,73.8177,73.8346,17500.0
2014-09-16 13:40:00,87.23,87.25,87.19,87.21,13900.0,73.8346,73.8516,73.8008,73.8177,13900.0
2014-09-16 13:45:00,87.21,87.26,87.21,87.23,15800.0,73.8177,73.86,73.8177,73.8346,15800.0
2014-09-16 13:50:00,87.23,87.25,87.17,87.18,13700.0,73.8346,73.8516,73.7839,73.7923,13700.0
2014-09-16 13:55:00,87.18,87.22,87.17,87.2,20100.0,73.7923,73.8262,73.7839,73.8093,20100.0
2014-09-16 14:00:00,87.19,87.21,87.14,87.18,18200.0,73.8008,73.8177,73.7585,73.7923,18200.0
2014-09-16 14:05:00,87.17,87.25,87.16,87.21,16800.0,73.7839,73.8516,73.7754,73.8177,16800.0
2014-09-16 14:10:00,87.23,87.23,87.17,87.21,14000.0,73.8346,73.8346,73.7839,73.8177,14000.0
2014-09-16 14:15:00,87.2,87.23,87.18,87.22,9000.0,73.8093,73.8346,73.7923,73.8262,9000.0
2014-09-16 14:20:00,87.23,87.24,87.19,87.23,15800.0,73.8346,73.8431,73.8008,73.8346,15800.0
2014-09-16 14:25:00,87.22,87.27,87.21,87.22,12800.0,73.8262,73.8685,73.8177,73.8262,12800.0
2014-09-16 14:30:00,87.21,87.29,87.2,87.28,18100.0,73.8177,73.8854,73.8093,73.877,18100.0
2014-09-16 14:35:00,87.28,87.34,87.27,87.33,11800.0,73.877,73.9278,73.8685,73.9193,11800.0
2014-09-16 14:40:00,87.33,87.36,87.31,87.31,30900.0,73.9193,73.9447,73.9024,73.9024,30900.0
2014-09-16 14:45:00,87.31,87.32,87.23,87.26,25600.0,73.9024,73.9108,73.8346,73.86,25600.0
2014-09-16 14:50:00,87.26,87.27,87.21,87.24,22900.0,73.86,73.8685,73.8177,73.8431,22900.0
2014-09-16 14:55:00,87.26,87.29,87.2,87.26,21900.0,73.86,73.8854,73.8093,73.86,21900.0
2014-09-16 15:00:00,87.25,87.32,87.24,87.31,54100.0,73.8516,73.9108,73.8431,73.9024,54100.0
2014-09-16 15:05:00,87.32,87.37,87.31,87.36,24900.0,73.9108,73.9531,73.9024,73.9447,24900.0
2014-09-16 15:10:00,87.36,87.36,87.3,87.33,35100.0,73.9447,73.9447,73.8939,73.9193,35100.0
2014-09-16 15:15:00,87.33,87.33,87.23,87.29,55300.0,73.9193,73.9193,73.8346,73.8854,55300.0
2014-09-16 15:20:00,87.29,87.29,87.24,87.28,26200.0,73.8854,73.8854,73.8431,73.877,26200.0
2014-09-16 15:25:00,87.28,87.29,87.23,87.25,42500.0,73.877,73.8854,73.8346,73.8516,42500.0
2014-09-16 15:30:00,87.23,87.3,87.23,87.3,36300.0,73.8346,73.8939,73.8346,73.8939,36300.0
2014-09-16 15:35:00,87.3,87.3,87.24,87.28,44500.0,73.8939,73.8939,73.8431,73.877,44500.0
2014-09-16 15:40:00,87.28,87.28,87.23,87.25,42700.0,73.877,73.877,73.8346,73.8516,42700.0
2014-09-16 15:45:00,87.26,87.27,87.2,87.21,67600.0,73.86,73.8685,73.8093,73.8177,67600.0
2014-09-16 15:50:00,87.21,87.22,87.16,87.18,69500.0,73.8177,73.8262,73.7754,73.7923,69500.0
2014-09-16 15:55:00,87.17,87.2,87.11,87.16,184400.0,73.7839,73.8093,73.7331,73.7754,184400.0
2014-09-17 09:30:00,86.95,87.31,86.55,86.92,86300.0,73.5976,73.9024,73.2591,73.5723,86300.0
2014-09-17 09:35:00,86.89,87.56,86.84,87.49,56000.0,73.5469,74.114,73.5045,74.0547,56000.0
2014-09-17 09:40:00,87.5,87.5,86.91,86.95,30400.0,74.0632,74.0632,73.5638,73.5976,30400.0
2014-09-17 09:45:00,86.96,87.01,86.85,86.99,49400.0,73.6061,73.6484,73.513,73.6315,49400.0
2014-09-17 09:50:00,87.01,87.08,86.94,87.02,24600.0,73.6484,73.7077,73.5892,73.6569,24600.0
2014-09-17 09:55:00,87.0,87.15,86.99,87.1,16900.0,73.64,73.7669,73.6315,73.7246,16900.0
2014-09-17 10:00:00,87.05,87.08,86.76,86.87,30600.0,73.6823,73.7077,73.4368,73.5299,30600.0
2014-09-17 10:05:00,86.89,86.96,86.82,86.87,22800.0,73.5469,73.6061,73.4876,73.5299,22800.0
2014-09-17 10:10:00,86.87,87.0,86.87,86.94,21900.0,73.5299,73.64,73.5299,73.5892,21900.0
2014-09-17 10:15:00,86.97,87.01,86.92,86.94,33900.0,73.6146,73.6484,73.5723,73.5892,33900.0
2014-09-17 10:20:00,86.94,87.08,86.93,87.05,11100.0,73.5892,73.7077,73.5807,73.6823,11100.0
2014-09-17 10:25:00,87.08,87.14,87.03,87.12,12800.0,73.7077,73.7585,73.6654,73.7415,12800.0
2014-09-17 10:30:00,87.11,87.14,87.06,87.1,10900.0,73.7331,73.7585,73.6908,73.7246,10900.0
2014-09-17 10:35:00,87.09,87.1,87.0,87.05,16700.0,73.7161,73.7246,73.64,73.6823,16700.0
2014-09-17 10:40:00,87.06,87.16,87.06,87.16,12400.0,73.6908,73.7754,73.6908,73.7754,12400.0
2014-09-17 10:45:00,87.17,87.18,87.0,87.04,23000.0,73.7839,73.7923,73.64,73.6738,23000.0
2014-09-17 10:50:00,87.02,87.04,87.0,87.03,7700.0,73.6569,73.6738,73.64,73.6654,7700.0
2014-09-17 10:55:00,87.02,87.05,86.9,86.99,45500.0,73.6569,73.6823,73.5553,73.6315,45500.0
2014-09-17 11:00:00,86.98,87.02,86.91,86.97,18100.0,73.623,73.6569,73.5638,73.6146,18100.0
2014-09-17 11:05:00,86.96,87.01,86.96,86.99,30000.0,73.6061,73.6484,73.6061,73.6315,30000.0
2014-09-17 11:10:00,87.0,87.05,86.97,87.04,14300.0,73.64,73.6823,73.6146,73.6738,14300.0
2014-09-17 11:15:00,87.04,87.08,87.04,87.05,29200.0,73.6738,73.7077,73.6738,73.6823,29200.0
2014-09-17 11:20:00,87.05,87.13,87.04,87.1,11900.0,73.6823,73.75,73.6738,73.7246,11900.0
2014-09-17 11:25:00,87.1,87.12,87.07,87.08,15000.0,73.7246,73.7415,73.6992,73.7077,15000.0
2014-09-17 11:30:00,87.09,87.09,86.96,86.96,10700.0,73.7161,73.7161,73.6061,73.6061,10700.0
2014-09-17 11:35:00,86.97,87.04,86.95,87.0,7100.0,73.6146,73.6738,73.5976,73.64,7100.0
2014-09-17 11:40:00,87.0,87.02,86.96,87.0,7600.0,73.64,73.6569,73.6061,73.64,7600.0
2014-09-17 11:45:00,87.0,87.07,87.0,87.06,9600.0,73.64,73.6992,73.64,73.6908,9600.0
2014-09-17 11:50:00,87.06,87.1,87.05,87.1,7900.0,73.6908,73.7246,73.6823,73.7246,7900.0
2014-09-17 11:55:00,87.1,87.1,87.09,87.09,14700.0,73.7246,73.7246,73.7161,73.7161,14700.0
2014-09-17 12:00:00,87.09,87.11,87.04,87.04,37900.0,73.7161,73.7331,73.6738,73.6738,37900.0
2014-09-17 12:05:00,87.04,87.08,87.03,87.03,42700.0,73.6738,73.7077,73.6654,73.6654,42700.0
2014-09-17 12:10:00,87.01,87.01,86.96,86.96,6500.0,73.6484,73.6484,73.6061,73.6061,6500.0
2014-09-17 12:15:00,86.95,86.96,86.9,86.93,14300.0,73.5976,73.6061,73.5553,73.5807,14300.0
2014-09-17 12:20:00,86.93,86.94,86.92,86.92,16600.0,73.5807,73.5892,73.5723,73.5723,16600.0
2014-09-17 12:25:00,86.93,86.95,86.91,86.95,32000.0,73.5807,73.5976,73.5638,73.5976,32000.0
2014-09-17 12:30:00,86.95,86.96,86.93,86.93,13300.0,73.5976,73.6061,73.5807,73.5807,13300.0
2014-09-17 12:35:00,86.93,86.95,86.92,86.94,12500.0,73.5807,73.5976,73.5723,73.5892,12500.0
2014-09-17 12:40:00,86.94,87.0,86.93,86.99,9700.0,73.5892,73.64,73.5807,73.6315,9700.0
2014-09-17 12:45:00,86.98,86.98,86.97,86.97,5700.0,73.623,73.623,73.6146,73.6146,5700.0
2014-09-17 12:50:00,86.98,87.03,86.96,86.99,47700.0,73.623,73.6654,73.6061,73.6315,47700.0
2014-09-17 12:55:00,86.99,87.01,86.98,87.0,10900.0,73.6315,73.6484,73.623,73.64,10900.0
2014-09-17 13:00:00,87.0,87.03,86.99,86.99,13900.0,73.64,73.6654,73.6315,73.6315,13900.0
2014-09-17 13:05:00,86.99,87.0,86.95,86.98,7700.0,73.6315,73.64,73.5976,73.623,7700.0
2014-09-17 13:10:00,86.98,87.0,86.95,86.99,18500.0,73.623,73.64,73.5976,73.6315,18500.0
2014-09-17 13:15:00,87.0,87.0,86.94,86.94,23100.0,73.64,73.64,73.5892,73.5892,23100.0
2014-09-17 13:20:00,86.93,86.96,86.93,86.96,8500.0,73.5807,73.6061,73.5807,73.6061,8500.0
2014-09-17 13:25:00,86.95,86.98,86.94,86.95,7200.0,73.5976,73.623,73.5892,73.5976,7200.0
2014-09-17 13:30:00,86.95,86.98,86.94,86.98,8500.0,73.5976,73.623,73.5892,73.623,8500.0
2014-09-17 13:35:00,86.97,86.97,86.94,86.97,10100.0,73.6146,73.6146,73.5892,73.6146,10100.0
2014-09-17 13:40:00,86.97,87.01,86.97,87.0,37000.0,73.6146,73.6484,73.6146,73.64,37000.0
2014-09-17 13:45:00,87.0,87.01,86.96,86.99,31800.0,73.64,73.6484,73.6061,73.6315,31800.0
2014-09-17 13:50:00,86.98,87.02,86.97,87.0,44700.0,73.623,73.6569,73.6146,73.64,44700.0
2014-09-17 13:55:00,87.0,87.02,86.96,86.96,32400.0,73.64,73.6569,73.6061,73.6061,32400.0
2014-09-17 14:00:00,86.98,87.05,86.47,86.59,70100.0,73.623,73.6823,73.1914,73.2929,70100.0
2014-09-17 14:05:00,86.61,86.87,86.56,86.87,16200.0,73.3099,73.5299,73.2675,73.5299,16200.0
2014-09-17 14:10:00,86.84,87.1,86.84,87.01,45000.0,73.5045,73.7246,73.5045,73.6484,45000.0
2014-09-17 14:15:00,87.02,87.03,86.94,86.98,41900.0,73.6569,73.6654,73.5892,73.623,41900.0
2014-09-17 14:20:00,86.98,87.02,86.97,86.99,58400.0,73.623,73.6569,73.6146,73.6315,58400.0
2014-09-17 14:25:00,86.99,87.01,86.97,86.98,62700.0,73.6315,73.6484,73.6146,73.623,62700.0
2014-09-17 14:30:00,86.97,87.01,86.93,86.95,39200.0,73.6146,73.6484,73.5807,73.5976,39200.0
2014-09-17 14:35:00,86.95,87.03,86.94,87.0,72000.0,73.5976,73.6654,73.5892,73.64,72000.0
2014-09-17 14:40:00,87.01,87.12,86.92,87.0,159600.0,73.6484,73.7415,73.5723,73.64,159600.0
2014-09-17 14:45:00,87.01,87.01,86.84,86.95,33700.0,73.6484,73.6484,73.5045,73.5976,33700.0
2014-09-17 14:50:00,86.96,87.01,86.93,86.99,25100.0,73.6061,73.6484,73.5807,73.6315,25100.0
2014-09-17 14:55:00,86.98,87.01,86.97,86.98,34700.0,73.623,73.6484,73.6146,73.623,34700.0
2014-09-17 15:00:00,86.98,87.1,86.97,87.09,99800.0,73.623,73.7246,73.6146,73.7161,99800.0
2014-09-17 15:05:00,87.09,87.24,87.09,87.18,24800.0,73.7161,73.8431,73.7161,73.7923,24800.0
2014-09-17 15:10:00,87.17,87.21,87.09,87.19,34700.0,73.7839,73.8177,73.7161,73.8008,34700.0
2014-09-17 15:15:00,87.2,87.24,87.13,87.13,27300.0,73.8093,73.8431,73.75,73.75,27300.0
2014-09-17 15:20:00,87.14,87.15,87.0,87.05,41100.0,73.7585,73.7669,73.64,73.6823,41100.0
2014-09-17 15:25:00,87.06,87.13,87.01,87.12,30300.0,73.6908,73.75,73.6484,73.7415,30300.0
2014-09-17 15:30:00,87.12,87.15,87.01,87.01,34400.0,73.7415,73.7669,73.6484,73.6484,34400.0
2014-09-17 15:35:00,87.02,87.06,86.99,87.02,37600.0,73.6569,73.6908,73.6315,73.6569,37600.0
2014-09-17 15:40:00,87.02,87.07,87.0,87.0,34900.0,73.6569,73.6992,73.64,73.64,34900.0
2014-09-17 15:45:00,87.0,87.02,86.93,86.97,91900.0,73.64,73.6569,73.5807,73.6146,91900.0
2014-09-17 15:50:00,86.97,87.0,86.95,86.97,43900.0,73.6146,73.64,73.5976,73.6146,43900.0
2014-09-17 15:55:00,86.98,87.0,86.94,86.99,65100.0,73.623,73.64,73.5892,73.6315,65100.0
2014-09-18 09:30:00,87.42,87.83,87.33,87.78,86300.0,73.9955,74.3425,73.9193,74.3002,86300.0
2014-09-18 09:35:00,87.78,87.78,87.19,87.27,26700.0,74.3002,74.3002,73.8008,73.8685,26700.0
2014-09-18 09:40:00,87.26,87.64,87.21,87.62,28600.0,73.86,74.1817,73.8177,74.1648,28600.0
2014-09-18 09:45:00,87.61,87.62,87.45,87.5,34000.0,74.1563,74.1648,74.0209,74.0632,34000.0
2014-09-18 09:50:00,87.49,87.75,87.43,87.75,14700.0,74.0547,74.2748,74.0039,74.2748,14700.0
2014-09-18 09:55:00,87.76,87.77,87.58,87.61,24800.0,74.2833,74.2917,74.1309,74.1563,24800.0
2014-09-18 10:00:00,87.61,87.71,87.6,87.65,15100.0,74.1563,74.2409,74.1478,74.1902,15100.0
2014-09-18 10:05:00,87.65,87.75,87.58,87.72,32300.0,74.1902,74.2748,74.1309,74.2494,32300.0
2014-09-18 10:10:00,87.7,87.75,87.66,87.74,16100.0,74.2325,74.2748,74.1986,74.2663,16100.0
2014-09-18 10:15:00,87.74,87.78,87.61,87.63,30500.0,74.2663,74.3002,74.1563,74.1732,30500.0
2014-09-18 10:20:00,87.63,87.69,87.6,87.69,22800.0,74.1732,74.224,74.1478,74.224,22800.0
2014-09-18 10:25:00,87.67,87.69,87.53,87.6,20200.0,74.2071,74.224,74.0886,74.1478,20200.0
2014-09-18 10:30:00,87.6,87.75,87.59,87.74,17600.0,74.1478,74.2748,74.1394,74.2663,17600.0
2014-09-18 10:35:00,87.74,87.78,87.66,87.74,25000.0,74.2663,74.3002,74.1986,74.2663,25000.0
2014-09-18 10:40:00,87.76,87.84,87.7,87.8,12800.0,74.2833,74.351,74.2325,74.3171,12800.0
2014-09-18 10:45:00,87.79,87.95,87.79,87.93,47100.0,74.3087,74.4441,74.3087,74.4272,47100.0
2014-09-18 10:50:00,87.93,87.96,87.9,87.94,14900.0,74.4272,74.4525,74.4018,74.4356,14900.0
2014-09-18 10:55:00,87.96,87.97,87.88,87.88,29800.0,74.4525,74.461,74.3848,74.3848,29800.0
2014-09-18 11:00:00,87.86,87.86,87.75,87.76,38000.0,74.3679,74.3679,74.2748,74.2833,38000.0
2014-09-18 11:05:00,87.77,87.85,87.75,87.84,23300.0,74.2917,74.3594,74.2748,74.351,23300.0
2014-09-18 11:10:00,87.84,87.88,87.72,87.74,21300.0,74.351,74.3848,74.2494,74.2663,21300.0
2014-09-18 11:15:00,87.75,87.76,87.7,87.76,13500.0,74.2748,74.2833,74.2325,74.2833,13500.0
2014-09-18 11:20:00,87.77,87.77,87.71,87.72,11700.0,74.2917,74.2917,74.2409,74.2494,11700.0
2014-09-18 11:25:00,87.72,87.73,87.6,87.6,22500.0,74.2494,74.2579,74.1478,74.1478,22500.0
2014-09-18 11:30:00,87.6,87.71,87.55,87.66,57300.0,74.1478,74.2409,74.1055,74.1986,57300.0
2014-09-18 11:35:00,87.67,87.69,87.58,87.67,10900.0,74.2071,74.224,74.1309,74.2071,10900.0
2014-09-18 11:40:00,87.64,87.7,87.6,87.69,14200.0,74.1817,74.2325,74.1478,74.224,14200.0
2014-09-18 11:45:00,87.67,87.71,87.66,87.69,11700.0,74.2071,74.2409,74.1986,74.224,11700.0
2014-09-18 11:50:00,87.69,87.7,87.66,87.66,13500.0,74.224,74.2325,74.1986,74.1986,13500.0
2014-09-18 11:55:00,87.66,87.71,87.64,87.69,23400.0,74.1986,74.2409,74.1817,74.224,23400.0
2014-09-18 12:00:00,87.7,87.71,87.66,87.66,15900.0,74.2325,74.2409,74.1986,74.1986,15900.0
2014-09-18 12:05:00,87.64,87.67,87.63,87.66,17500.0,74.1817,74.2071,74.1732,74.1986,17500.0
2014-09-18 12:10:00,87.67,87.71,87.67,87.69,17200.0,74.2071,74.2409,74.2071,74.224,17200.0
2014-09-18 12:15:00,87.69,87.71,87.64,87.68,13500.0,74.224,74.2409,74.1817,74.2155,13500.0
2014-09-18 12:20:00,87.68,87.7,87.66,87.69,9600.0,74.2155,74.2325,74.1986,74.224,9600.0
2014-09-18 12:25:00,87.68,87.7,87.68,87.68,14900.0,74.2155,74.2325,74.2155,74.2155,14900.0
2014-09-18 12:30:00,87.68,87.7,87.67,87.7,12000.0,74.2155,74.2325,74.2071,74.2325,12000.0
2014-09-18 12:35:00,87.69,87.76,87.69,87.75,21100.0,74.224,74.2833,74.224,74.2748,21100.0
2014-09-18 12:40:00,87.75,87.76,87.72,87.74,18200.0,74.2748,74.2833,74.2494,74.2663,18200.0
2014-09-18 12:45:00,87.74,87.76,87.73,87.76,10000.0,74.2663,74.2833,74.2579,74.2833,10000.0
2014-09-18 12:50:00,87.75,87.76,87.69,87.71,10600.0,74.2748,74.2833,74.224,74.2409,10600.0
2014-09-18 12:55:00,87.71,87.73,87.69,87.7,10900.0,74.2409,74.2579,74.224,74.2325,10900.0
2014-09-18 13:00:00,87.7,87.73,87.7,87.72,8200.0,74.2325,74.2579,74.2325,74.2494,8200.0
2014-09-18 13:05:00,87.71,87.73,87.67,87.68,16600.0,74.2409,74.2579,74.2071,74.2155,16600.0
2014-09-18 13:10:00,87.69,87.72,87.69,87.69,7300.0,74.224,74.2494,74.224,74.224,7300.0
2014-09-18 13:15:00,87.69,87.74,87.69,87.74,10300.0,74.224,74.2663,74.224,74.2663,10300.0
2014-09-18 13:20:00,87.73,87.74,87.69,87.7,7700.0,74.2579,74.2663,74.224,74.2325,7700.0
2014-09-18 13:25:00,87.7,87.71,87.69,87.7,4600.0,74.2325,74.2409,74.224,74.2325,4600.0
2014-09-18 13:30:00,87.71,87.71,87.68,87.69,12200.0,74.2409,74.2409,74.2155,74.224,12200.0
2014-09-18 13:35:00,87.7,87.73,87.69,87.72,13400.0,74.2325,74.2579,74.224,74.2494,13400.0
2014-09-18 13:40:00,87.72,87.72,87.68,87.68,8500.0,74.2494,74.2494,74.2155,74.2155,8500.0
2014-09-18 13:45:00,87.7,87.71,87.65,87.65,10300.0,74.2325,74.2409,74.1902,74.1902,10300.0
2014-09-18 13:50:00,87.66,87.74,87.66,87.73,12400.0,74.1986,74.2663,74.1986,74.2579,12400.0
2014-09-18 13:55:00,87.74,87.74,87.69,87.73,10400.0,74.2663,74.2663,74.224,74.2579,10400.0
2014-09-18 14:00:00,87.73,87.74,87.7,87.7,19500.0,74.2579,74.2663,74.2325,74.2325,19500.0
2014-09-18 14:05:00,87.7,87.76,87.67,87.74,25700.0,74.2325,74.2833,74.2071,74.2663,25700.0
2014-09-18 14:10:00,87.73,87.78,87.73,87.77,10400.0,74.2579,74.3002,74.2579,74.2917,10400.0
2014-09-18 14:15:00,87.77,87.82,87.75,87.75,14400.0,74.2917,74.334,74.2748,74.2748,14400.0
2014-09-18 14:20:00,87.76,87.76,87.69,87.71,10200.0,74.2833,74.2833,74.224,74.2409,10200.0
2014-09-18 14:25:00,87.7,87.75,87.68,87.7,10700.0,74.2325,74.2748,74.2155,74.2325,10700.0
2014-09-18 14:30:00,87.71,87.72,87.68,87.69,24600.0,74.2409,74.2494,74.2155,74.224,24600.0
2014-09-18 14:35:00,87.69,87.71,87.65,87.68,27300.0,74.224,74.2409,74.1902,74.2155,27300.0
2014-09-18 14:40:00,87.67,87.68,87.61,87.64,14600.0,74.2071,74.2155,74.1563,74.1817,14600.0
2014-09-18 14:45:00,87.64,87.68,87.61,87.61,11200.0,74.1817,74.2155,74.1563,74.1563,11200.0
2014-09-18 14:50:00,87.61,87.62,87.58,87.58,16400.0,74.1563,74.1648,74.1309,74.1309,16400.0
2014-09-18 14:55:00,87.58,87.6,87.54,87.55,15900.0,74.1309,74.1478,74.097,74.1055,15900.0
2014-09-18 15:00:00,87.55,87.56,87.51,87.51,37800.0,74.1055,74.114,74.0716,74.0716,37800.0
2014-09-18 15:05:00,87.51,87.56,87.51,87.51,21700.0,74.0716,74.114,74.0716,74.0716,21700.0
2014-09-18 15:10:00,87.51,87.55,87.5,87.54,21000.0,74.0716,74.1055,74.0632,74.097,21000.0
2014-09-18 15:15:00,87.55,87.66,87.54,87.62,28600.0,74.1055,74.1986,74.097,74.1648,28600.0
2014-09-18 15:20:00,87.62,87.63,87.55,87.55,32200.0,74.1648,74.1732,74.1055,74.1055,32200.0
2014-09-18 15:25:00,87.57,87.61,87.56,87.59,30500.0,74.1224,74.1563,74.114,74.1394,30500.0
2014-09-18 15:30:00,87.59,87.61,87.55,87.56,42700.0,74.1394,74.1563,74.1055,74.114,42700.0
2014-09-18 15:35:00,87.56,87.63,87.55,87.62,52100.0,74.114,74.1732,74.1055,74.1648,52100.0
2014-09-18 15:40:00,87.62,87.62,87.52,87.52,51000.0,74.1648,74.1648,74.0801,74.0801,51000.0
2014-09-18 15:45:00,87.52,87.59,87.52,87.57,62700.0,74.0801,74.1394,74.0801,74.1224,62700.0
2014-09-18 15:50:00,87.57,87.57,87.5,87.51,74200.0,74.1224,74.1224,74.0632,74.0716,74200.0
2014-09-18 15:55:00,87.52,87.65,87.5,87.63,219700.0,74.0801,74.1902,74.0632,74.1732,219700.0
2014-09-19 09:30:00,88.51,88.64,88.11,88.41,1985200.0,74.9181,75.0281,74.5795,74.8334,1985200.0
2014-09-19 09:35:00,88.41,88.72,88.36,88.45,106300.0,74.8334,75.0958,74.7911,74.8673,106300.0
2014-09-19 09:40:00,88.49,88.65,88.27,88.27,40400.0,74.9012,75.0366,74.7149,74.7149,40400.0
2014-09-19 09:45:00,88.29,88.44,88.18,88.29,82100.0,74.7319,74.8588,74.6388,74.7319,82100.0
2014-09-19 09:50:00,88.3,88.3,88.06,88.06,63800.0,74.7403,74.7403,74.5372,74.5372,63800.0
2014-09-19 09:55:00,88.07,88.1,87.88,87.9,65700.0,74.5457,74.571,74.3848,74.4018,65700.0
2014-09-19 10:00:00,87.91,87.93,87.64,87.72,67600.0,74.4102,74.4272,74.1817,74.2494,67600.0
2014-09-19 10:05:00,87.71,87.81,87.67,87.71,41200.0,74.2409,74.3256,74.2071,74.2409,41200.0
2014-09-19 10:10:00,87.71,87.75,87.65,87.74,32200.0,74.2409,74.2748,74.1902,74.2663,32200.0
2014-09-19 10:15:00,87.73,87.9,87.73,87.89,36900.0,74.2579,74.4018,74.2579,74.3933,36900.0
2014-09-19 10:20:00,87.89,87.89,87.86,87.88,22700.0,74.3933,74.3933,74.3679,74.3848,22700.0
2014-09-19 10:25:00,87.88,87.88,87.84,87.86,23400.0,74.3848,74.3848,74.351,74.3679,23400.0
2014-09-19 10:30:00,87.85,87.88,87.81,87.87,33000.0,74.3594,74.3848,74.3256,74.3764,33000.0
2014-09-19 10:35:00,87.88,87.89,87.86,87.88,29200.0,74.3848,74.3933,74.3679,74.3848,29200.0
2014-09-19 10:40:00,87.88,88.04,87.88,88.03,33100.0,74.3848,74.5203,74.3848,74.5118,33100.0
2014-09-19 10:45:00,88.04,88.2,88.03,88.19,30400.0,74.5203,74.6557,74.5118,74.6472,30400.0
2014-09-19 10:50:00,88.2,88.29,88.19,88.29,35900.0,74.6557,74.7319,74.6472,74.7319,35900.0
2014-09-19 10:55:00,88.28,88.29,88.16,88.2,62100.0,74.7234,74.7319,74.6218,74.6557,62100.0
2014-09-19 11:00:00,88.22,88.22,88.18,88.2,46300.0,74.6726,74.6726,74.6388,74.6557,46300.0
2014-09-19 11:05:00,88.2,88.28,88.18,88.26,54200.0,74.6557,74.7234,74.6388,74.7065,54200.0
2014-09-19 11:10:00,88.26,88.27,88.21,88.25,26200.0,74.7065,74.7149,74.6642,74.698,26200.0
2014-09-19 11:15:00,88.25,88.26,88.19,88.2,36000.0,74.698,74.7065,74.6472,74.6557,36000.0
2014-09-19 11:20:00,88.2,88.23,88.15,88.19,54900.0,74.6557,74.6811,74.6134,74.6472,54900.0
2014-09-19 11:25:00,88.19,88.2,88.08,88.17,50900.0,74.6472,74.6557,74.5541,74.6303,50900.0
2014-09-19 11:30:00,88.17,88.21,88.16,88.19,11300.0,74.6303,74.6642,74.6218,74.6472,11300.0
2014-09-19 11:35:00,88.19,88.21,88.12,88.13,19000.0,74.6472,74.6642,74.588,74.5964,19000.0
2014-09-19 11:40:00,88.13,88.13,88.06,88.07,29700.0,74.5964,74.5964,74.5372,74.5457,29700.0
2014-09-19 11:45:00,88.09,88.11,88.04,88.1,27200.0,74.5626,74.5795,74.5203,74.571,27200.0
2014-09-19 11:50:00,88.1,88.11,88.06,88.1,25500.0,74.571,74.5795,74.5372,74.571,25500.0
2014-09-19 11:55:00,88.1,88.16,88.06,88.09,14200.0,74.571,74.6218,74.5372,74.5626,14200.0
2014-09-19 12:00:00,88.1,88.11,88.04,88.1,19700.0,74.571,74.5795,74.5203,74.571,19700.0
2014-09-19 12:05:00,88.1,88.1,88.02,88.09,11300.0,74.571,74.571,74.5033,74.5626,11300.0
2014-09-19 12:10:00,88.09,88.11,87.98,87.98,42500.0,74.5626,74.5795,74.4695,74.4695,42500.0
2014-09-19 12:15:00,87.95,88.08,87.95,88.05,61200.0,74.4441,74.5541,74.4441,74.5287,61200.0
2014-09-19 12:20:00,88.04,88.08,88.03,88.06,15500.0,74.5203,74.5541,74.5118,74.5372,15500.0
2014-09-19 12:25:00,88.06,88.08,88.02,88.05,19400.0,74.5372,74.5541,74.5033,74.5287,19400.0
2014-09-19 12:30:00,88.04,88.05,88.01,88.02,10000.0,74.5203,74.5287,74.4949,74.5033,10000.0
2014-09-19 12:35:00,88.03,88.05,88.01,88.03,27800.0,74.5118,74.5287,74.4949,74.5118,27800.0
2014-09-19 12:40:00,88.02,88.03,87.99,88.0,31400.0,74.5033,74.5118,74.4779,74.4864,31400.0
2014-09-19 12:45:00,87.99,88.06,87.99,88.04,12700.0,74.4779,74.5372,74.4779,74.5203,12700.0
2014-09-19 12:50:00,88.05,88.08,87.99,88.02,19200.0,74.5287,74.5541,74.4779,74.5033,19200.0
2014-09-19 12:55:00,88.04,88.08,88.03,88.05,28400.0,74.5203,74.5541,74.5118,74.5287,28400.0
2014-09-19 13:00:00,88.05,88.06,88.01,88.01,16200.0,74.5287,74.5372,74.4949,74.4949,16200.0
2014-09-19 13:05:00,88.02,88.07,88.01,88.06,5600.0,74.5033,74.5457,74.4949,74.5372,5600.0
2014-09-19 13:10:00,88.06,88.06,87.94,87.98,21500.0,74.5372,74.5372,74.4356,74.4695,21500.0
2014-09-19 13:15:00,87.98,87.98,87.91,87.96,21600.0,74.4695,74.4695,74.4102,74.4525,21600.0
2014-09-19 13:20:00,87.96,88.0,87.93,87.98,32200.0,74.4525,74.4864,74.4272,74.4695,32200.0
2014-09-19 13:25:00,88.0,88.0,87.9,87.9,8400.0,74.4864,74.4864,74.4018,74.4018,8400.0
2014-09-19 13:30:00,87.92,88.0,87.91,87.96,19100.0,74.4187,74.4864,74.4102,74.4525,19100.0
2014-09-19 13:35:00,87.95,87.98,87.92,87.95,12600.0,74.4441,74.4695,74.4187,74.4441,12600.0
2014-09-19 13:40:00,87.95,88.0,87.94,88.0,8500.0,74.4441,74.4864,74.4356,74.4864,8500.0
2014-09-19 13:45:00,87.99,88.03,87.97,88.03,11400.0,74.4779,74.5118,74.461,74.5118,11400.0
2014-09-19 13:50:00,88.05,88.13,88.03,88.11,20800.0,74.5287,74.5964,74.5118,74.5795,20800.0
2014-09-19 13:55:00,88.11,88.13,88.07,88.09,11500.0,74.5795,74.5964,74.5457,74.5626,11500.0
2014-09-19 14:00:00,88.1,88.19,88.09,88.15,34300.0,74.571,74.6472,74.5626,74.6134,34300.0
2014-09-19 14:05:00,88.15,88.15,88.02,88.02,35100.0,74.6134,74.6134,74.5033,74.5033,35100.0
2014-09-19 14:10:00,88.03,88.07,88.02,88.04,28400.0,74.5118,74.5457,74.5033,74.5203,28400.0
2014-09-19 14:15:00,88.04,88.04,87.95,87.99,21500.0,74.5203,74.5203,74.4441,74.4779,21500.0
2014-09-19 14:20:00,87.99,87.99,87.84,87.84,62100.0,74.4779,74.4779,74.351,74.351,62100.0
2014-09-19 14:25:00,87.84,87.95,87.82,87.94,58100.0,74.351,74.4441,74.334,74.4356,58100.0
2014-09-19 14:30:00,87.94,87.94,87.88,87.89,26300.0,74.4356,74.4356,74.3848,74.3933,26300.0
2014-09-19 14:35:00,87.88,87.91,87.88,87.9,22900.0,74.3848,74.4102,74.3848,74.4018,22900.0
2014-09-19 14:40:00,87.89,87.9,87.85,87.87,50100.0,74.3933,74.4018,74.3594,74.3764,50100.0
2014-09-19 14:45:00,87.86,87.88,87.82,87.82,26900.0,74.3679,74.3848,74.334,74.334,26900.0
2014-09-19 14:50:00,87.82,87.87,87.79,87.81,34700.0,74.334,74.3764,74.3087,74.3256,34700.0
2014-09-19 14:55:00,87.81,87.85,87.8,87.81,40000.0,74.3256,74.3594,74.3171,74.3256,40000.0
2014-09-19 15:00:00,87.82,87.87,87.8,87.86,30700.0,74.334,74.3764,74.3171,74.3679,30700.0
2014-09-19 15:05:00,87.86,87.88,87.8,87.86,33900.0,74.3679,74.3848,74.3171,74.3679,33900.0
2014-09-19 15:10:00,87.86,88.01,87.86,87.95,42200.0,74.3679,74.4949,74.3679,74.4441,42200.0
2014-09-19 15:15:00,87.95,88.01,87.94,87.95,38500.0,74.4441,74.4949,74.4356,74.4441,38500.0
2014-09-19 15:20:00,87.95,87.96,87.92,87.95,50700.0,74.4441,74.4525,74.4187,74.4441,50700.0
2014-09-19 15:25:00,87.96,88.02,87.96,87.97,21400.0,74.4525,74.5033,74.4525,74.461,21400.0
2014-09-19 15:30:00,87.97,88.06,87.96,88.0,47600.0,74.461,74.5372,74.4525,74.4864,47600.0
2014-09-19 15:35:00,88.0,88.03,87.98,87.99,39900.0,74.4864,74.5118,74.4695,74.4779,39900.0
2014-09-19 15:40:00,87.99,88.01,87.98,88.0,54700.0,74.4779,74.4949,74.4695,74.4864,54700.0
2014-09-19 15:45:00,87.99,88.11,87.99,88.09,62300.0,74.4779,74.5795,74.4779,74.5626,62300.0
2014-09-19 15:50:00,88.1,88.11,88.02,88.06,70600.0,74.571,74.5795,74.5033,74.5372,70600.0
2014-09-19 15:55:00,88.06,88.06,87.82,87.84,152800.0,74.5372,74.5372,74.334,74.351,152800.0
2014-09-22 09:30:00,87.8,88.35,87.73,88.34,94200.0,74.3171,74.7827,74.2579,74.7742,94200.0
2014-09-22 09:35:00,88.41,88.41,88.13,88.22,39900.0,74.8334,74.8334,74.5964,74.6726,39900.0
2014-09-22 09:40:00,88.21,88.44,88.15,88.26,31000.0,74.6642,74.8588,74.6134,74.7065,31000.0
2014-09-22 09:45:00,88.26,88.33,88.06,88.08,19400.0,74.7065,74.7657,74.5372,74.5541,19400.0
2014-09-22 09:50:00,88.09,88.17,87.98,87.98,16300.0,74.5626,74.6303,74.4695,74.4695,16300.0
2014-09-22 09:55:00,87.96,88.08,87.92,87.93,20100.0,74.4525,74.5541,74.4187,74.4272,20100.0
2014-09-22 10:00:00,87.95,87.97,87.79,87.82,71500.0,74.4441,74.461,74.3087,74.334,71500.0
2014-09-22 10:05:00,87.8,87.92,87.8,87.88,35200.0,74.3171,74.4187,74.3171,74.3848,35200.0
2014-09-22 10:10:00,87.89,87.91,87.8,87.81,19900.0,74.3933,74.4102,74.3171,74.3256,19900.0
2014-09-22 10:15:00,87.81,87.81,87.63,87.75,15700.0,74.3256,74.3256,74.1732,74.2748,15700.0
2014-09-22 10:20:00,87.74,87.83,87.74,87.82,25800.0,74.2663,74.3425,74.2663,74.334,25800.0
2014-09-22 10:25:00,87.82,87.82,87.71,87.79,26500.0,74.334,74.334,74.2409,74.3087,26500.0
2014-09-22 10:30:00,87.81,87.81,87.68,87.77,33900.0,74.3256,74.3256,74.2155,74.2917,33900.0
2014-09-22 10:35:00,87.76,87.76,87.67,87.71,16500.0,74.2833,74.2833,74.2071,74.2409,16500.0
2014-09-22 10:40:00,87.7,87.7,87.48,87.58,28100.0,74.2325,74.2325,74.0463,74.1309,28100.0
2014-09-22 10:45:00,87.57,87.71,87.54,87.68,20400.0,74.1224,74.2409,74.097,74.2155,20400.0
2014-09-22 10:50:00,87.69,87.69,87.58,87.61,23400.0,74.224,74.224,74.1309,74.1563,23400.0
2014-09-22 10:55:00,87.6,87.68,87.58,87.68,22500.0,74.1478,74.2155,74.1309,74.2155,22500.0
2014-09-22 11:00:00,87.66,87.66,87.59,87.62,28400.0,74.1986,74.1986,74.1394,74.1648,28400.0
2014-09-22 11:05:00,87.63,87.73,87.61,87.68,30300.0,74.1732,74.2579,74.1563,74.2155,30300.0
2014-09-22 11:10:00,87.68,87.68,87.58,87.58,22800.0,74.2155,74.2155,74.1309,74.1309,22800.0
2014-09-22 11:15:00,87.58,87.67,87.57,87.63,27800.0,74.1309,74.2071,74.1224,74.1732,27800.0
2014-09-22 11:20:00,87.62,87.78,87.62,87.78,22900.0,74.1648,74.3002,74.1648,74.3002,22900.0
2014-09-22 11:25:00,87.77,87.84,87.77,87.83,15100.0,74.2917,74.351,74.2917,74.3425,15100.0
2014-09-22 11:30:00,87.84,87.92,87.83,87.84,10200.0,74.351,74.4187,74.3425,74.351,10200.0
2014-09-22 11:35:00,87.84,87.87,87.8,87.8,25900.0,74.351,74.3764,74.3171,74.3171,25900.0
2014-09-22 11:40:00,87.79,87.86,87.76,87.8,10700.0,74.3087,74.3679,74.2833,74.3171,10700.0
2014-09-22 11:45:00,87.8,87.8,87.63,87.67,13900.0,74.3171,74.3171,74.1732,74.2071,13900.0
2014-09-22 11:50:00,87.67,87.73,87.66,87.72,22800.0,74.2071,74.2579,74.1986,74.2494,22800.0
2014-09-22 11:55:00,87.69,87.72,87.66,87.71,13500.0,74.224,74.2494,74.1986,74.2409,13500.0
2014-09-22 12:00:00,87.71,87.73,87.64,87.69,21700.0,74.2409,74.2579,74.1817,74.224,21700.0
2014-09-22 12:05:00,87.69,87.75,87.67,87.73,15100.0,74.224,74.2748,74.2071,74.2579,15100.0
2014-09-22 12:10:00,87.72,87.75,87.65,87.67,18200.0,74.2494,74.2748,74.1902,74.2071,18200.0
2014-09-22 12:15:00,87.68,87.75,87.67,87.74,10900.0,74.2155,74.2748,74.2071,74.2663,10900.0
2014-09-22 12:20:00,87.74,87.84,87.74,87.84,13200.0,74.2663,74.351,74.2663,74.351,13200.0
2014-09-22 12:25:00,87.84,87.94,87.83,87.91,22200.0,74.351,74.4356,74.3425,74.4102,22200.0
2014-09-22 12:30:00,87.91,87.96,87.89,87.96,13600.0,74.4102,74.4525,74.3933,74.4525,13600.0
2014-09-22 12:35:00,87.96,87.98,87.93,87.97,5900.0,74.4525,74.4695,74.4272,74.461,5900.0
2014-09-22 12:40:00,87.98,88.03,87.96,88.01,30800.0,74.4695,74.5118,74.4525,74.4949,30800.0
2014-09-22 12:45:00,88.0,88.01,87.94,87.98,6500.0,74.4864,74.4949,74.4356,74.4695,6500.0
2014-09-22 12:50:00,87.99,87.99,87.89,87.89,8100.0,74.4779,74.4779,74.3933,74.3933,8100.0
2014-09-22 12:55:00,87.9,87.9,87.85,87.89,16600.0,74.4018,74.4018,74.3594,74.3933,16600.0
2014-09-22 13:00:00,87.89,87.9,87.82,87.9,15500.0,74.3933,74.4018,74.334,74.4018,15500.0
2014-09-22 13:05:00,87.89,87.94,87.89,87.9,11300.0,74.3933,74.4356,74.3933,74.4018,11300.0
2014-09-22 13:10:00,87.85,87.9,87.83,87.9,11900.0,74.3594,74.4018,74.3425,74.4018,11900.0
2014-09-22 13:15:00,87.88,87.88,87.85,87.85,6300.0,74.3848,74.3848,74.3594,74.3594,6300.0
2014-09-22 13:20:00,87.85,87.9,87.82,87.83,13200.0,74.3594,74.4018,74.334,74.3425,13200.0
2014-09-22 13:25:00,87.82,87.97,87.82,87.91,15600.0,74.334,74.461,74.334,74.4102,15600.0
2014-09-22 13:30:00,87.93,87.99,87.93,87.96,12600.0,74.4272,74.4779,74.4272,74.4525,12600.0
2014-09-22 13:35:00,87.95,87.97,87.89,87.89,11800.0,74.4441,74.461,74.3933,74.3933,11800.0
2014-09-22 13:40:00,87.89,87.91,87.84,87.86,9000.0,74.3933,74.4102,74.351,74.3679,9000.0
2014-09-22 13:45:00,87.87,87.95,87.86,87.94,13500.0,74.3764,74.4441,74.3679,74.4356,13500.0
2014-09-22 13:50:00,87.93,87.99,87.92,87.93,10400.0,74.4272,74.4779,74.4187,74.4272,10400.0
2014-09-22 13:55:00,87.93,88.03,87.9,87.99,33800.0,74.4272,74.5118,74.4018,74.4779,33800.0
2014-09-22 14:00:00,87.98,88.03,87.96,88.0,22100.0,74.4695,74.5118,74.4525,74.4864,22100.0
2014-09-22 14:05:00,88.0,88.03,87.97,87.98,21100.0,74.4864,74.5118,74.461,74.4695,21100.0
2014-09-22 14:10:00,87.98,88.01,87.93,87.95,24600.0,74.4695,74.4949,74.4272,74.4441,24600.0
2014-09-22 14:15:00,87.95,87.99,87.92,87.93,13700.0,74.4441,74.4779,74.4187,74.4272,13700.0
2014-09-22 14:20:00,87.95,87.96,87.87,87.88,16700.0,74.4441,74.4525,74.3764,74.3848,16700.0
2014-09-22 14:25:00,87.88,87.88,87.76,87.79,25800.0,74.3848,74.3848,74.2833,74.3087,25800.0
2014-09-22 14:30:00,87.78,87.82,87.77,87.8,28200.0,74.3002,74.334,74.2917,74.3171,28200.0
2014-09-22 14:35:00,87.8,87.83,87.77,87.81,15900.0,74.3171,74.3425,74.2917,74.3256,15900.0
2014-09-22 14:40:00,87.82,87.83,87.79,87.81,12900.0,74.334,74.3425,74.3087,74.3256,12900.0
2014-09-22 14:45:00,87.82,87.89,87.82,87.84,21200.0,74.334,74.3933,74.334,74.351,21200.0
2014-09-22 14:50:00,87.85,87.87,87.79,87.82,13300.0,74.3594,74.3764,74.3087,74.334,13300.0
2014-09-22 14:55:00,87.82,87.88,87.81,87.86,15700.0,74.334,74.3848,74.3256,74.3679,15700.0
2014-09-22 15:00:00,87.86,87.92,87.86,87.88,19900.0,74.3679,74.4187,74.3679,74.3848,19900.0
2014-09-22 15:05:00,87.89,87.89,87.84,87.85,11500.0,74.3933,74.3933,74.351,74.3594,11500.0
2014-09-22 15:10:00,87.84,87.85,87.76,87.76,19200.0,74.351,74.3594,74.2833,74.2833,19200.0
2014-09-22 15:15:00,87.78,87.81,87.72,87.74,22400.0,74.3002,74.3256,74.2494,74.2663,22400.0
2014-09-22 15:20:00,87.73,87.78,87.72,87.78,22600.0,74.2579,74.3002,74.2494,74.3002,22600.0
2014-09-22 15:25:00,87.77,87.79,87.74,87.77,24500.0,74.2917,74.3087,74.2663,74.2917,24500.0
2014-09-22 15:30:00,87.78,87.78,87.71,87.75,25800.0,74.3002,74.3002,74.2409,74.2748,25800.0
2014-09-22 15:35:00,87.75,87.8,87.75,87.78,29100.0,74.2748,74.3171,74.2748,74.3002,29100.0
2014-09-22 15:40:00,87.78,87.9,87.77,87.88,37600.0,74.3002,74.4018,74.2917,74.3848,37600.0
2014-09-22 15:45:00,87.88,87.89,87.83,87.85,45100.0,74.3848,74.3933,74.3425,74.3594,45100.0
2014-09-22 15:50:00,87.86,87.87,87.77,87.77,47500.0,74.3679,74.3764,74.2917,74.2917,47500.0
2014-09-22 15:55:00,87.78,87.8,87.74,87.78,135200.0,74.3002,74.3171,74.2663,74.3002,135200.0
2014-09-23 09:30:00,87.32,87.63,87.16,87.33,74400.0,73.9108,74.1732,73.7754,73.9193,74400.0
2014-09-23 09:35:00,87.27,87.32,87.03,87.3,31000.0,73.8685,73.9108,73.6654,73.8939,31000.0
2014-09-23 09:40:00,87.36,87.38,87.14,87.2,17400.0,73.9447,73.9616,73.7585,73.8093,17400.0
2014-09-23 09:45:00,87.21,87.52,87.2,87.38,36200.0,73.8177,74.0801,73.8093,73.9616,36200.0
2014-09-23 09:50:00,87.4,87.63,87.39,87.55,20700.0,73.9785,74.1732,73.9701,74.1055,20700.0
2014-09-23 09:55:00,87.53,87.6,87.44,87.6,33400.0,74.0886,74.1478,74.0124,74.1478,33400.0
2014-09-23 10:00:00,87.58,87.65,87.52,87.56,22000.0,74.1309,74.1902,74.0801,74.114,22000.0
2014-09-23 10:05:00,87.55,87.61,87.49,87.5,17300.0,74.1055,74.1563,74.0547,74.0632,17300.0
2014-09-23 10:10:00,87.52,87.62,87.43,87.62,29300.0,74.0801,74.1648,74.0039,74.1648,29300.0
2014-09-23 10:15:00,87.62,87.63,87.55,87.57,19900.0,74.1648,74.1732,74.1055,74.1224,19900.0
2014-09-23 10:20:00,87.56,87.68,87.56,87.67,19600.0,74.114,74.2155,74.114,74.2071,19600.0
2014-09-23 10:25:00,87.69,87.69,87.56,87.62,16100.0,74.224,74.224,74.114,74.1648,16100.0
2014-09-23 10:30:00,87.59,87.6,87.49,87.49,20500.0,74.1394,74.1478,74.0547,74.0547,20500.0
2014-09-23 10:35:00,87.5,87.54,87.46,87.48,19200.0,74.0632,74.097,74.0293,74.0463,19200.0
2014-09-23 10:40:00,87.49,87.6,87.47,87.58,13700.0,74.0547,74.1478,74.0378,74.1309,13700.0
2014-09-23 10:45:00,87.58,87.59,87.5,87.55,25200.0,74.1309,74.1394,74.0632,74.1055,25200.0
2014-09-23 10:50:00,87.55,87.64,87.55,87.58,23100.0,74.1055,74.1817,74.1055,74.1309,23100.0
2014-09-23 10:55:00,87.58,87.58,87.31,87.31,27300.0,74.1309,74.1309,73.9024,73.9024,27300.0
2014-09-23 11:00:00,87.34,87.42,87.33,87.37,18000.0,73.9278,73.9955,73.9193,73.9531,18000.0
2014-09-23 11:05:00,87.37,87.38,87.23,87.29,20800.0,73.9531,73.9616,73.8346,73.8854,20800.0
2014-09-23 11:10:00,87.29,87.3,87.09,87.13,19600.0,73.8854,73.8939,73.7161,73.75,19600.0
2014-09-23 11:15:00,87.15,87.19,87.1,87.1,10000.0,73.7669,73.8008,73.7246,73.7246,10000.0
2014-09-23 11:20:00,87.1,87.24,87.1,87.2,15100.0,73.7246,73.8431,73.7246,73.8093,15100.0
2014-09-23 11:25:00,87.19,87.19,87.06,87.06,10700.0,73.8008,73.8008,73.6908,73.6908,10700.0
2014-09-23 11:30:00,87.08,87.19,87.08,87.18,12300.0,73.7077,73.8008,73.7077,73.7923,12300.0
2014-09-23 11:35:00,87.21,87.38,87.21,87.3,19400.0,73.8177,73.9616,73.8177,73.8939,19400.0
2014-09-23 11:40:00,87.31,87.33,87.27,87.32,14200.0,73.9024,73.9193,73.8685,73.9108,14200.0
2014-09-23 11:45:00,87.31,87.36,87.22,87.3,8700.0,73.9024,73.9447,73.8262,73.8939,8700.0
2014-09-23 11:50:00,87.29,87.32,87.26,87.3,18900.0,73.8854,73.9108,73.86,73.8939,18900.0
2014-09-23 11:55:00,87.31,87.31,87.25,87.26,11400.0,73.9024,73.9024,73.8516,73.86,11400.0
2014-09-23 12:00:00,87.26,87.3,87.23,87.24,14300.0,73.86,73.8939,73.8346,73.8431,14300.0
2014-09-23 12:05:00,87.25,87.32,87.23,87.27,10600.0,73.8516,73.9108,73.8346,73.8685,10600.0
2014-09-23 12:10:00,87.25,87.28,87.17,87.2,12700.0,73.8516,73.877,73.7839,73.8093,12700.0
2014-09-23 12:15:00,87.21,87.25,87.15,87.21,9600.0,73.8177,73.8516,73.7669,73.8177,9600.0
2014-09-23 12:20:00,87.2,87.22,87.1,87.12,20700.0,73.8093,73.8262,73.7246,73.7415,20700.0
2014-09-23 12:25:00,87.13,87.13,87.03,87.04,19500.0,73.75,73.75,73.6654,73.6738,19500.0
2014-09-23 12:30:00,87.04,87.09,87.03,87.05,9500.0,73.6738,73.7161,73.6654,73.6823,9500.0
2014-09-23 12:35:00,87.05,87.07,87.01,87.06,8300.0,73.6823,73.6992,73.6484,73.6908,8300.0
2014-09-23 12:40:00,87.06,87.12,87.06,87.09,8000.0,73.6908,73.7415,73.6908,73.7161,8000.0
2014-09-23 12:45:00,87.09,87.09,86.98,86.99,11000.0,73.7161,73.7161,73.623,73.6315,11000.0
2014-09-23 12:50:00,86.97,87.0,86.94,86.98,6100.0,73.6146,73.64,73.5892,73.623,6100.0
2014-09-23 12:55:00,86.98,86.99,86.95,86.96,5000.0,73.623,73.6315,73.5976,73.6061,5000.0
2014-09-23 13:00:00,86.95,86.99,86.91,86.98,16200.0,73.5976,73.6315,73.5638,73.623,16200.0
2014-09-23 13:05:00,86.97,86.97,86.93,86.94,5500.0,73.6146,73.6146,73.5807,73.5892,5500.0
2014-09-23 13:10:00,86.94,86.95,86.88,86.93,19200.0,73.5892,73.5976,73.5384,73.5807,19200.0
2014-09-23 13:15:00,86.9,86.93,86.88,86.88,14100.0,73.5553,73.5807,73.5384,73.5384,14100.0
2014-09-23 13:20:00,86.89,86.95,86.88,86.95,12100.0,73.5469,73.5976,73.5384,73.5976,12100.0
2014-09-23 13:25:00,86.96,86.99,86.9,86.93,14700.0,73.6061,73.6315,73.5553,73.5807,14700.0
2014-09-23 13:30:00,86.93,86.95,86.86,86.89,29700.0,73.5807,73.5976,73.5215,73.5469,29700.0
2014-09-23 13:35:00,86.91,86.93,86.84,86.86,29100.0,73.5638,73.5807,73.5045,73.5215,29100.0
2014-09-23 13:40:00,86.88,86.89,86.84,86.85,29500.0,73.5384,73.5469,73.5045,73.513,29500.0
2014-09-23 13:45:00,86.85,86.86,86.71,86.71,16900.0,73.513,73.5215,73.3945,73.3945,16900.0
2014-09-23 13:50:00,86.7,86.73,86.62,86.63,22800.0,73.386,73.4114,73.3183,73.3268,22800.0
2014-09-23 13:55:00,86.62,86.63,86.55,86.55,27900.0,73.3183,73.3268,73.2591,73.2591,27900.0
2014-09-23 14:00:00,86.55,86.57,86.51,86.55,30400.0,73.2591,73.276,73.2252,73.2591,30400.0
2014-09-23 14:05:00,86.55,86.57,86.45,86.47,26700.0,73.2591,73.276,73.1744,73.1914,26700.0
2014-09-23 14:10:00,86.47,86.56,86.45,86.5,30600.0,73.1914,73.2675,73.1744,73.2167,30600.0
2014-09-23 14:15:00,86.5,86.51,86.42,86.42,14000.0,73.2167,73.2252,73.149,73.149,14000.0
2014-09-23 14:20:00,86.43,86.45,86.4,86.4,19400.0,73.1575,73.1744,73.1321,73.1321,19400.0
2014-09-23 14:25:00,86.4,86.5,86.38,86.48,17300.0,73.1321,73.2167,73.1152,73.1998,17300.0
2014-09-23 14:30:00,86.48,86.54,86.48,86.48,26700.0,73.1998,73.2506,73.1998,73.1998,26700.0
2014-09-23 14:35:00,86.5,86.54,86.48,86.52,26700.0,73.2167,73.2506,73.1998,73.2337,26700.0
2014-09-23 14:40:00,86.53,86.55,86.5,86.53,33000.0,73.2421,73.2591,73.2167,73.2421,33000.0
2014-09-23 14:45:00,86.53,86.55,86.5,86.53,19500.0,73.2421,73.2591,73.2167,73.2421,19500.0
2014-09-23 14:50:00,86.53,86.53,86.49,86.49,45300.0,73.2421,73.2421,73.2083,73.2083,45300.0
2014-09-23 14:55:00,86.5,86.55,86.47,86.53,33000.0,73.2167,73.2591,73.1914,73.2421,33000.0
2014-09-23 15:00:00,86.54,86.66,86.54,86.64,51900.0,73.2506,73.3522,73.2506,73.3353,51900.0
2014-09-23 15:05:00,86.64,86.65,86.59,86.62,23800.0,73.3353,73.3437,73.2929,73.3183,23800.0
2014-09-23 15:10:00,86.6,86.67,86.6,86.67,29500.0,73.3014,73.3606,73.3014,73.3606,29500.0
2014-09-23 15:15:00,86.67,86.71,86.64,86.7,44700.0,73.3606,73.3945,73.3353,73.386,44700.0
2014-09-23 15:20:00,86.7,86.72,86.67,86.7,38900.0,73.386,73.403,73.3606,73.386,38900.0
2014-09-23 15:25:00,86.71,86.77,86.71,86.77,35100.0,73.3945,73.4453,73.3945,73.4453,35100.0
2014-09-23 15:30:00,86.77,86.77,86.73,86.77,31900.0,73.4453,73.4453,73.4114,73.4453,31900.0
2014-09-23 15:35:00,86.78,86.86,86.77,86.86,62600.0,73.4538,73.5215,73.4453,73.5215,62600.0
2014-09-23 15:40:00,86.86,86.89,86.83,86.87,43100.0,73.5215,73.5469,73.4961,73.5299,43100.0
2014-09-23 15:45:00,86.87,86.88,86.8,86.82,58800.0,73.5299,73.5384,73.4707,73.4876,58800.0
2014-09-23 15:50:00,86.82,86.83,86.67,86.71,56300.0,73.4876,73.4961,73.3606,73.3945,56300.0
2014-09-23 15:55:00,86.71,86.73,86.59,86.6,167800.0,73.3945,73.4114,73.2929,73.3014,167800.0
2014-09-24 09:30:00,86.62,86.87,86.6,86.74,42200.0,73.3183,73.5299,73.3014,73.4199,42200.0
2014-09-24 09:35:00,86.7,87.38,86.7,87.37,35300.0,73.386,73.9616,73.386,73.9531,35300.0
2014-09-24 09:40:00,87.32,87.32,86.88,86.97,26400.0,73.9108,73.9108,73.5384,73.6146,26400.0
2014-09-24 09:45:00,86.85,86.9,86.67,86.89,26200.0,73.513,73.5553,73.3606,73.5469,26200.0
2014-09-24 09:50:00,86.89,86.95,86.75,86.79,24400.0,73.5469,73.5976,73.4284,73.4622,24400.0
2014-09-24 09:55:00,86.79,86.93,86.75,86.75,19500.0,73.4622,73.5807,73.4284,73.4284,19500.0
2014-09-24 10:00:00,86.75,86.88,86.64,86.88,25600.0,73.4284,73.5384,73.3353,73.5384,25600.0
2014-09-24 10:05:00,86.86,86.97,86.74,86.82,43700.0,73.5215,73.6146,73.4199,73.4876,43700.0
2014-09-24 10:10:00,86.84,87.11,86.8,87.06,27800.0,73.5045,73.7331,73.4707,73.6908,27800.0
2014-09-24 10:15:00,87.05,87.17,86.9,86.99,34200.0,73.6823,73.7839,73.5553,73.6315,34200.0
2014-09-24 10:20:00,86.97,86.99,86.83,86.91,11800.0,73.6146,73.6315,73.4961,73.5638,11800.0
2014-09-24 10:25:00,86.9,87.15,86.89,87.01,18000.0,73.5553,73.7669,73.5469,73.6484,18000.0
2014-09-24 10:30:00,87.01,87.14,86.98,87.14,12200.0,73.6484,73.7585,73.623,73.7585,12200.0
2014-09-24 10:35:00,87.15,87.27,87.06,87.23,21800.0,73.7669,73.8685,73.6908,73.8346,21800.0
2014-09-24 10:40:00,87.23,87.34,87.22,87.34,15000.0,73.8346,73.9278,73.8262,73.9278,15000.0
2014-09-24 10:45:00,87.32,87.39,87.3,87.37,13600.0,73.9108,73.9701,73.8939,73.9531,13600.0
2014-09-24 10:50:00,87.36,87.44,87.34,87.37,9500.0,73.9447,74.0124,73.9278,73.9531,9500.0
2014-09-24 10:55:00,87.38,87.4,87.29,87.39,17100.0,73.9616,73.9785,73.8854,73.9701,17100.0
2014-09-24 11:00:00,87.39,87.44,87.28,87.43,16100.0,73.9701,74.0124,73.877,74.0039,16100.0
2014-09-24 11:05:00,87.41,87.57,87.35,87.53,25800.0,73.987,74.1224,73.9362,74.0886,25800.0
2014-09-24 11:10:00,87.53,87.56,87.49,87.55,28500.0,74.0886,74.114,74.0547,74.1055,28500.0
2014-09-24 11:15:00,87.54,87.64,87.53,87.57,11800.0,74.097,74.1817,74.0886,74.1224,11800.0
2014-09-24 11:20:00,87.57,87.75,87.57,87.65,21200.0,74.1224,74.2748,74.1224,74.1902,21200.0
2014-09-24 11:25:00,87.64,87.72,87.6,87.71,16800.0,74.1817,74.2494,74.1478,74.2409,16800.0
2014-09-24 11:30:00,87.71,87.8,87.65,87.66,23400.0,74.2409,74.3171,74.1902,74.1986,23400.0
2014-09-24 11:35:00,87.64,87.75,87.63,87.75,8200.0,74.1817,74.2748,74.1732,74.2748,8200.0
2014-09-24 11:40:00,87.75,87.84,87.74,87.75,27000.0,74.2748,74.351,74.2663,74.2748,27000.0
2014-09-24 11:45:00,87.76,87.76,87.66,87.68,12900.0,74.2833,74.2833,74.1986,74.2155,12900.0
2014-09-24 11:50:00,87.68,87.8,87.68,87.79,17700.0,74.2155,74.3171,74.2155,74.3087,17700.0
2014-09-24 11:55:00,87.78,87.87,87.76,87.87,16000.0,74.3002,74.3764,74.2833,74.3764,16000.0
2014-09-24 12:00:00,87.87,87.88,87.82,87.85,14300.0,74.3764,74.3848,74.334,74.3594,14300.0
2014-09-24 12:05:00,87.83,87.85,87.79,87.83,15800.0,74.3425,74.3594,74.3087,74.3425,15800.0
2014-09-24 12:10:00,87.81,87.82,87.78,87.81,12400.0,74.3256,74.334,74.3002,74.3256,12400.0
2014-09-24 12:15:00,87.79,87.84,87.78,87.8,12100.0,74.3087,74.351,74.3002,74.3171,12100.0
2014-09-24 12:20:00,87.82,87.87,87.81,87.86,14000.0,74.334,74.3764,74.3256,74.3679,14000.0
2014-09-24 12:25:00,87.86,87.86,87.81,87.81,5900.0,74.3679,74.3679,74.3256,74.3256,5900.0
2014-09-24 12:30:00,87.81,87.82,87.74,87.76,12100.0,74.3256,74.334,74.2663,74.2833,12100.0
2014-09-24 12:35:00,87.75,87.77,87.69,87.77,11500.0,74.2748,74.2917,74.224,74.2917,11500.0
2014-09-24 12:40:00,87.76,87.79,87.71,87.77,12200.0,74.2833,74.3087,74.2409,74.2917,12200.0
2014-09-24 12:45:00,87.78,87.81,87.76,87.79,12000.0,74.3002,74.3256,74.2833,74.3087,12000.0
2014-09-24 12:50:00,87.79,87.81,87.7,87.74,11700.0,74.3087,74.3256,74.2325,74.2663,11700.0
2014-09-24 12:55:00,87.73,87.81,87.73,87.81,7800.0,74.2579,74.3256,74.2579,74.3256,7800.0
2014-09-24 13:00:00,87.81,87.85,87.73,87.8,16700.0,74.3256,74.3594,74.2579,74.3171,16700.0
2014-09-24 13:05:00,87.8,87.91,87.78,87.9,26600.0,74.3171,74.4102,74.3002,74.4018,26600.0
2014-09-24 13:10:00,87.91,87.99,87.89,87.96,24100.0,74.4102,74.4779,74.3933,74.4525,24100.0
2014-09-24 13:15:00,87.96,88.04,87.95,88.04,34000.0,74.4525,74.5203,74.4441,74.5203,34000.0
2014-09-24 13:20:00,88.04,88.04,87.97,87.98,24300.0,74.5203,74.5203,74.461,74.4695,24300.0
2014-09-24 13:25:00,87.98,88.02,87.98,88.01,11000.0,74.4695,74.5033,74.4695,74.4949,11000.0
2014-09-24 13:30:00,88.01,88.08,88.01,88.04,16200.0,74.4949,74.5541,74.4949,74.5203,16200.0
2014-09-24 13:35:00,88.01,88.07,88.01,88.05,12700.0,74.4949,74.5457,74.4949,74.5287,12700.0
2014-09-24 13:40:00,88.06,88.12,88.04,88.06,22500.0,74.5372,74.588,74.5203,74.5372,22500.0
2014-09-24 13:45:00,88.07,88.12,88.06,88.09,19600.0,74.5457,74.588,74.5372,74.5626,19600.0
2014-09-24 13:50:00,88.09,88.23,88.07,88.17,19600.0,74.5626,74.6811,74.5457,74.6303,19600.0
2014-09-24 13:55:00,88.17,88.17,88.11,88.13,8100.0,74.6303,74.6303,74.5795,74.5964,8100.0
2014-09-24 14:00:00,88.14,88.14,88.06,88.09,6400.0,74.6049,74.6049,74.5372,74.5626,6400.0
2014-09-24 14:05:00,88.08,88.11,88.07,88.11,9300.0,74.5541,74.5795,74.5457,74.5795,9300.0
2014-09-24 14:10:00,88.11,88.16,88.09,88.14,9500.0,74.5795,74.6218,74.5626,74.6049,9500.0
2014-09-24 14:15:00,88.16,88.18,88.15,88.18,13600.0,74.6218,74.6388,74.6134,74.6388,13600.0
2014-09-24 14:20:00,88.18,88.19,88.14,88.15,14600.0,74.6388,74.6472,74.6049,74.6134,14600.0
2014-09-24 14:25:00,88.15,88.3,88.14,88.26,23600.0,74.6134,74.7403,74.6049,74.7065,23600.0
2014-09-24 14:30:00,88.27,88.27,88.2,88.23,12500.0,74.7149,74.7149,74.6557,74.6811,12500.0
2014-09-24 14:35:00,88.24,88.27,88.21,88.22,13800.0,74.6895,74.7149,74.6642,74.6726,13800.0
2014-09-24 14:40:00,88.22,88.25,88.21,88.25,9200.0,74.6726,74.698,74.6642,74.698,9200.0
2014-09-24 14:45:00,88.25,88.29,88.24,88.29,18000.0,74.698,74.7319,74.6895,74.7319,18000.0
2014-09-24 14:50:00,88.3,88.36,88.28,88.33,24100.0,74.7403,74.7911,74.7234,74.7657,24100.0
2014-09-24 14:55:00,88.34,88.36,88.31,88.35,16800.0,74.7742,74.7911,74.7488,74.7827,16800.0
2014-09-24 15:00:00,88.35,88.46,88.35,88.46,26100.0,74.7827,74.8758,74.7827,74.8758,26100.0
2014-09-24 15:05:00,88.46,88.46,88.36,88.38,30600.0,74.8758,74.8758,74.7911,74.808,30600.0
2014-09-24 15:10:00,88.38,88.42,88.33,88.36,30400.0,74.808,74.8419,74.7657,74.7911,30400.0
2014-09-24 15:15:00,88.36,88.39,88.28,88.38,59700.0,74.7911,74.8165,74.7234,74.808,59700.0
2014-09-24 15:20:00,88.38,88.38,88.28,88.31,47600.0,74.808,74.808,74.7234,74.7488,47600.0
2014-09-24 15:25:00,88.31,88.37,88.31,88.32,25400.0,74.7488,74.7996,74.7488,74.7573,25400.0
2014-09-24 15:30:00,88.31,88.33,88.28,88.29,39200.0,74.7488,74.7657,74.7234,74.7319,39200.0
2014-09-24 15:35:00,88.3,88.32,88.24,88.26,43900.0,74.7403,74.7573,74.6895,74.7065,43900.0
2014-09-24 15:40:00,88.27,88.27,88.2,88.23,49400.0,74.7149,74.7149,74.6557,74.6811,49400.0
2014-09-24 15:45:00,88.22,88.24,88.18,88.24,73500.0,74.6726,74.6895,74.6388,74.6895,73500.0
2014-09-24 15:50:00,88.24,88.3,88.22,88.22,56000.0,74.6895,74.7403,74.6726,74.6726,56000.0
2014-09-24 15:55:00,88.21,88.25,88.17,88.24,137900.0,74.6642,74.698,74.6303,74.6895,137900.0
2014-09-25 09:30:00,87.79,88.0,87.3,87.38,61000.0,74.3087,74.4864,73.8939,73.9616,61000.0
2014-09-25 09:35:00,87.35,87.45,87.07,87.37,42500.0,73.9362,74.0209,73.6992,73.9531,42500.0
2014-09-25 09:40:00,87.36,87.68,87.31,87.53,29200.0,73.9447,74.2155,73.9024,74.0886,29200.0
2014-09-25 09:45:00,87.52,87.58,87.05,87.18,24000.0,74.0801,74.1309,73.6823,73.7923,24000.0
2014-09-25 09:50:00,87.15,87.2,86.94,87.2,32500.0,73.7669,73.8093,73.5892,73.8093,32500.0
2014-09-25 09:55:00,87.2,87.24,86.99,87.07,29100.0,73.8093,73.8431,73.6315,73.6992,29100.0
2014-09-25 10:00:00,87.04,87.12,86.87,86.87,18600.0,73.6738,73.7415,73.5299,73.5299,18600.0
2014-09-25 10:05:00,86.91,87.16,86.91,87.09,13700.0,73.5638,73.7754,73.5638,73.7161,13700.0
2014-09-25 10:10:00,87.09,87.09,86.87,86.91,28100.0,73.7161,73.7161,73.5299,73.5638,28100.0
2014-09-25 10:15:00,86.91,86.97,86.81,86.97,43800.0,73.5638,73.6146,73.4791,73.6146,43800.0
2014-09-25 10:20:00,86.98,87.01,86.65,86.76,29000.0,73.623,73.6484,73.3437,73.4368,29000.0
2014-09-25 10:25:00,86.75,86.93,86.75,86.89,17100.0,73.4284,73.5807,73.4284,73.5469,17100.0
2014-09-25 10:30:00,86.89,86.89,86.64,86.74,17700.0,73.5469,73.5469,73.3353,73.4199,17700.0
2014-09-25 10:35:00,86.74,86.8,86.7,86.71,11800.0,73.4199,73.4707,73.386,73.3945,11800.0
2014-09-25 10:40:00,86.73,86.74,86.48,86.49,74900.0,73.4114,73.4199,73.1998,73.2083,74900.0
2014-09-25 10:45:00,86.49,86.52,86.32,86.51,17300.0,73.2083,73.2337,73.0644,73.2252,17300.0
2014-09-25 10:50:00,86.5,86.63,86.49,86.61,32700.0,73.2167,73.3268,73.2083,73.3099,32700.0
2014-09-25 10:55:00,86.63,86.66,86.56,86.59,75200.0,73.3268,73.3522,73.2675,73.2929,75200.0
2014-09-25 11:00:00,86.59,86.59,86.44,86.5,67200.0,73.2929,73.2929,73.166,73.2167,67200.0
2014-09-25 11:05:00,86.5,86.5,86.34,86.48,48300.0,73.2167,73.2167,73.0813,73.1998,48300.0
2014-09-25 11:10:00,86.47,86.49,86.39,86.46,51900.0,73.1914,73.2083,73.1236,73.1829,51900.0
2014-09-25 11:15:00,86.45,86.49,86.39,86.44,15300.0,73.1744,73.2083,73.1236,73.166,15300.0
2014-09-25 11:20:00,86.43,86.57,86.42,86.56,20800.0,73.1575,73.276,73.149,73.2675,20800.0
2014-09-25 11:25:00,86.55,86.58,86.5,86.58,17300.0,73.2591,73.2845,73.2167,73.2845,17300.0
2014-09-25 11:30:00,86.56,86.58,86.39,86.47,12500.0,73.2675,73.2845,73.1236,73.1914,12500.0
2014-09-25 11:35:00,86.46,86.52,86.45,86.47,13500.0,73.1829,73.2337,73.1744,73.1914,13500.0
2014-09-25 11:40:00,86.45,86.5,86.39,86.5,27100.0,73.1744,73.2167,73.1236,73.2167,27100.0
2014-09-25 11:45:00,86.5,86.51,86.41,86.42,37100.0,73.2167,73.2252,73.1406,73.149,37100.0
2014-09-25 11:50:00,86.41,86.49,86.41,86.46,44700.0,73.1406,73.2083,73.1406,73.1829,44700.0
2014-09-25 11:55:00,86.48,86.48,86.38,86.38,13700.0,73.1998,73.1998,73.1152,73.1152,13700.0
2014-09-25 12:00:00,86.4,86.42,86.37,86.4,13000.0,73.1321,73.149,73.1067,73.1321,13000.0
2014-09-25 12:05:00,86.4,86.43,86.36,86.42,13500.0,73.1321,73.1575,73.0982,73.149,13500.0
2014-09-25 12:10:00,86.42,86.43,86.36,86.36,13600.0,73.149,73.1575,73.0982,73.0982,13600.0
2014-09-25 12:15:00,86.36,86.36,86.29,86.33,17900.0,73.0982,73.0982,73.039,73.0729,17900.0
2014-09-25 12:20:00,86.34,86.34,86.24,86.33,13900.0,73.0813,73.0813,72.9967,73.0729,13900.0
2014-09-25 12:25:00,86.31,86.31,86.18,86.2,27600.0,73.0559,73.0559,72.9459,72.9628,27600.0
2014-09-25 12:30:00,86.19,86.23,86.18,86.19,18000.0,72.9544,72.9882,72.9459,72.9544,18000.0
2014-09-25 12:35:00,86.19,86.2,86.16,86.19,13000.0,72.9544,72.9628,72.929,72.9544,13000.0
2014-09-25 12:40:00,86.19,86.19,86.13,86.13,12600.0,72.9544,72.9544,72.9036,72.9036,12600.0
2014-09-25 12:45:00,86.12,86.12,86.03,86.03,22100.0,72.8951,72.8951,72.8189,72.8189,22100.0
2014-09-25 12:50:00,86.05,86.16,86.03,86.15,30900.0,72.8359,72.929,72.8189,72.9205,30900.0
2014-09-25 12:55:00,86.14,86.2,86.14,86.17,18400.0,72.912,72.9628,72.912,72.9374,18400.0
2014-09-25 13:00:00,86.17,86.21,86.11,86.11,15600.0,72.9374,72.9713,72.8866,72.8866,15600.0
2014-09-25 13:05:00,86.1,86.23,86.08,86.17,23700.0,72.8782,72.9882,72.8612,72.9374,23700.0
2014-09-25 13:10:00,86.16,86.26,86.15,86.21,13000.0,72.929,73.0136,72.9205,72.9713,13000.0
2014-09-25 13:15:00,86.22,86.3,86.2,86.3,29800.0,72.9797,73.0475,72.9628,73.0475,29800.0
2014-09-25 13:20:00,86.31,86.34,86.22,86.24,21500.0,73.0559,73.0813,72.9797,72.9967,21500.0
2014-09-25 13:25:00,86.25,86.27,86.23,86.27,12800.0,73.0051,73.0221,72.9882,73.0221,12800.0
2014-09-25 13:30:00,86.27,86.28,86.23,86.25,16400.0,73.0221,73.0305,72.9882,73.0051,16400.0
2014-09-25 13:35:00,86.24,86.27,86.22,86.24,16100.0,72.9967,73.0221,72.9797,72.9967,16100.0
2014-09-25 13:40:00,86.25,86.28,86.21,86.28,28100.0,73.0051,73.0305,72.9713,73.0305,28100.0
2014-09-25 13:45:00,86.26,86.26,86.16,86.19,26400.0,73.0136,73.0136,72.929,72.9544,26400.0
2014-09-25 13:50:00,86.19,86.2,86.06,86.08,27300.0,72.9544,72.9628,72.8443,72.8612,27300.0
2014-09-25 13:55:00,86.09,86.13,86.06,86.13,17700.0,72.8697,72.9036,72.8443,72.9036,17700.0
2014-09-25 14:00:00,86.14,86.14,86.06,86.12,24300.0,72.912,72.912,72.8443,72.8951,24300.0
2014-09-25 14:05:00,86.12,86.26,86.12,86.22,29200.0,72.8951,73.0136,72.8951,72.9797,29200.0
2014-09-25 14:10:00,86.22,86.27,86.2,86.27,14800.0,72.9797,73.0221,72.9628,73.0221,14800.0
2014-09-25 14:15:00,86.28,86.31,86.21,86.29,19800.0,73.0305,73.0559,72.9713,73.039,19800.0
2014-09-25 14:20:00,86.29,86.35,86.26,86.31,27800.0,73.039,73.0898,73.0136,73.0559,27800.0
2014-09-25 14:25:00,86.3,86.34,86.23,86.32,24000.0,73.0475,73.0813,72.9882,73.0644,24000.0
2014-09-25 14:30:00,86.33,86.37,86.31,86.34,21000.0,73.0729,73.1067,73.0559,73.0813,21000.0
2014-09-25 14:35:00,86.34,86.4,86.33,86.4,16100.0,73.0813,73.1321,73.0729,73.1321,16100.0
2014-09-25 14:40:00,86.39,86.39,86.35,86.37,27400.0,73.1236,73.1236,73.0898,73.1067,27400.0
2014-09-25 14:45:00,86.37,86.52,86.37,86.52,68600.0,73.1067,73.2337,73.1067,73.2337,68600.0
2014-09-25 14:50:00,86.51,86.53,86.49,86.51,20700.0,73.2252,73.2421,73.2083,73.2252,20700.0
2014-09-25 14:55:00,86.52,86.53,86.44,86.45,22800.0,73.2337,73.2421,73.166,73.1744,22800.0
2014-09-25 15:00:00,86.46,86.5,86.39,86.4,39400.0,73.1829,73.2167,73.1236,73.1321,39400.0
2014-09-25 15:05:00,86.41,86.44,86.39,86.44,28500.0,73.1406,73.166,73.1236,73.166,28500.0
2014-09-25 15:10:00,86.44,86.44,86.38,86.42,32700.0,73.166,73.166,73.1152,73.149,32700.0
2014-09-25 15:15:00,86.41,86.48,86.39,86.4,42700.0,73.1406,73.1998,73.1236,73.1321,42700.0
2014-09-25 15:20:00,86.4,86.4,86.29,86.29,50500.0,73.1321,73.1321,73.039,73.039,50500.0
2014-09-25 15:25:00,86.28,86.33,86.27,86.3,35900.0,73.0305,73.0729,73.0221,73.0475,35900.0
2014-09-25 15:30:00,86.31,86.34,86.28,86.33,142000.0,73.0559,73.0813,73.0305,73.0729,142000.0
2014-09-25 15:35:00,86.33,86.36,86.28,86.36,78800.0,73.0729,73.0982,73.0305,73.0982,78800.0
2014-09-25 15:40:00,86.35,86.39,86.32,86.36,105000.0,73.0898,73.1236,73.0644,73.0982,105000.0
2014-09-25 15:45:00,86.37,86.45,86.3,86.44,163500.0,73.1067,73.1744,73.0475,73.166,163500.0
2014-09-25 15:50:00,86.44,86.48,86.38,86.38,91700.0,73.166,73.1998,73.1152,73.1152,91700.0
2014-09-25 15:55:00,86.39,86.4,86.19,86.21,207000.0,73.1236,73.1321,72.9544,72.9713,207000.0
2014-09-26 09:30:00,86.25,86.33,86.01,86.19,81100.0,73.0051,73.0729,72.802,72.9544,81100.0
2014-09-26 09:35:00,86.2,86.64,86.2,86.32,18900.0,72.9628,73.3353,72.9628,73.0644,18900.0
2014-09-26 09:40:00,86.37,86.56,86.31,86.43,42600.0,73.1067,73.2675,73.0559,73.1575,42600.0
2014-09-26 09:45:00,86.44,86.61,86.36,86.48,29100.0,73.166,73.3099,73.0982,73.1998,29100.0
2014-09-26 09:50:00,86.44,86.51,86.27,86.33,24000.0,73.166,73.2252,73.0221,73.0729,24000.0
2014-09-26 09:55:00,86.34,86.46,86.32,86.44,40200.0,73.0813,73.1829,73.0644,73.166,40200.0
2014-09-26 10:00:00,86.43,86.56,86.42,86.51,50000.0,73.1575,73.2675,73.149,73.2252,50000.0
2014-09-26 10:05:00,86.5,86.53,86.35,86.38,55600.0,73.2167,73.2421,73.0898,73.1152,55600.0
2014-09-26 10:10:00,86.39,86.45,86.29,86.36,33600.0,73.1236,73.1744,73.039,73.0982,33600.0
2014-09-26 10:15:00,86.37,86.39,86.19,86.31,22000.0,73.1067,73.1236,72.9544,73.0559,22000.0
2014-09-26 10:20:00,86.32,86.4,86.31,86.33,15700.0,73.0644,73.1321,73.0559,73.0729,15700.0
2014-09-26 10:25:00,86.34,86.5,86.31,86.31,31900.0,73.0813,73.2167,73.0559,73.0559,31900.0
2014-09-26 10:30:00,86.3,86.4,86.22,86.38,29900.0,73.0475,73.1321,72.9797,73.1152,29900.0
2014-09-26 10:35:00,86.36,86.38,86.25,86.26,11500.0,73.0982,73.1152,73.0051,73.0136,11500.0
2014-09-26 10:40:00,86.29,86.36,86.22,86.24,14600.0,73.039,73.0982,72.9797,72.9967,14600.0
2014-09-26 10:45:00,86.26,86.26,86.13,86.18,21000.0,73.0136,73.0136,72.9036,72.9459,21000.0
2014-09-26 10:50:00,86.16,86.23,86.15,86.17,30000.0,72.929,72.9882,72.9205,72.9374,30000.0
2014-09-26 10:55:00,86.15,86.34,86.13,86.34,29300.0,72.9205,73.0813,72.9036,73.0813,29300.0
2014-09-26 11:00:00,86.34,86.43,86.3,86.35,27000.0,73.0813,73.1575,73.0475,73.0898,27000.0
2014-09-26 11:05:00,86.34,86.35,86.2,86.26,17500.0,73.0813,73.0898,72.9628,73.0136,17500.0
2014-09-26 11:10:00,86.24,86.26,86.13,86.16,26300.0,72.9967,73.0136,72.9036,72.929,26300.0
2014-09-26 11:15:00,86.17,86.28,86.17,86.22,20600.0,72.9374,73.0305,72.9374,72.9797,20600.0
2014-09-26 11:20:00,86.21,86.23,86.11,86.16,38200.0,72.9713,72.9882,72.8866,72.929,38200.0
2014-09-26 11:25:00,86.16,86.2,86.05,86.08,24300.0,72.929,72.9628,72.8359,72.8612,24300.0
2014-09-26 11:30:00,86.09,86.09,85.96,85.97,21300.0,72.8697,72.8697,72.7597,72.7681,21300.0
2014-09-26 11:35:00,85.96,86.02,85.91,85.97,10100.0,72.7597,72.8105,72.7174,72.7681,10100.0
2014-09-26 11:40:00,85.97,86.03,85.93,85.99,6900.0,72.7681,72.8189,72.7343,72.7851,6900.0
2014-09-26 11:45:00,86.0,86.04,85.97,86.04,6900.0,72.7935,72.8274,72.7681,72.8274,6900.0
2014-09-26 11:50:00,86.04,86.11,86.04,86.1,13000.0,72.8274,72.8866,72.8274,72.8782,13000.0
2014-09-26 11:55:00,86.1,86.11,86.05,86.05,11700.0,72.8782,72.8866,72.8359,72.8359,11700.0
2014-09-26 12:00:00,86.05,86.1,86.0,86.09,12900.0,72.8359,72.8782,72.7935,72.8697,12900.0
2014-09-26 12:05:00,86.11,86.12,86.05,86.05,6300.0,72.8866,72.8951,72.8359,72.8359,6300.0
2014-09-26 12:10:00,86.06,86.08,86.03,86.03,4400.0,72.8443,72.8612,72.8189,72.8189,4400.0
2014-09-26 12:15:00,86.03,86.09,85.99,86.08,7600.0,72.8189,72.8697,72.7851,72.8612,7600.0
2014-09-26 12:20:00,86.08,86.12,86.07,86.09,7500.0,72.8612,72.8951,72.8528,72.8697,7500.0
2014-09-26 12:25:00,86.08,86.14,86.08,86.14,5000.0,72.8612,72.912,72.8612,72.912,5000.0
2014-09-26 12:30:00,86.14,86.17,86.13,86.15,7600.0,72.912,72.9374,72.9036,72.9205,7600.0
2014-09-26 12:35:00,86.15,86.16,86.11,86.13,6200.0,72.9205,72.929,72.8866,72.9036,6200.0
2014-09-26 12:40:00,86.13,86.13,86.1,86.11,3500.0,72.9036,72.9036,72.8782,72.8866,3500.0
2014-09-26 12:45:00,86.11,86.14,86.11,86.14,5600.0,72.8866,72.912,72.8866,72.912,5600.0
2014-09-26 12:50:00,86.14,86.17,86.12,86.17,3400.0,72.912,72.9374,72.8951,72.9374,3400.0
2014-09-26 12:55:00,86.17,86.17,86.09,86.14,9000.0,72.9374,72.9374,72.8697,72.912,9000.0
2014-09-26 13:00:00,86.13,86.15,86.09,86.15,13000.0,72.9036,72.9205,72.8697,72.9205,13000.0
2014-09-26 13:05:00,86.15,86.16,86.1,86.13,15000.0,72.9205,72.929,72.8782,72.9036,15000.0
2014-09-26 13:10:00,86.14,86.15,86.1,86.1,5200.0,72.912,72.9205,72.8782,72.8782,5200.0
2014-09-26 13:15:00,86.11,86.11,86.06,86.09,11100.0,72.8866,72.8866,72.8443,72.8697,11100.0
2014-09-26 13:20:00,86.09,86.14,86.08,86.13,12200.0,72.8697,72.912,72.8612,72.9036,12200.0
2014-09-26 13:25:00,86.14,86.15,86.1,86.12,13400.0,72.912,72.9205,72.8782,72.8951,13400.0
2014-09-26 13:30:00,86.13,86.17,86.12,86.16,14300.0,72.9036,72.9374,72.8951,72.929,14300.0
2014-09-26 13:35:00,86.16,86.16,86.12,86.14,6200.0,72.929,72.929,72.8951,72.912,6200.0
2014-09-26 13:40:00,86.14,86.2,86.14,86.15,10700.0,72.912,72.9628,72.912,72.9205,10700.0
2014-09-26 13:45:00,86.16,86.17,86.12,86.15,6800.0,72.929,72.9374,72.8951,72.9205,6800.0
2014-09-26 13:50:00,86.16,86.23,86.16,86.23,12200.0,72.929,72.9882,72.929,72.9882,12200.0
2014-09-26 13:55:00,86.22,86.24,86.17,86.23,17600.0,72.9797,72.9967,72.9374,72.9882,17600.0
2014-09-26 14:00:00,86.23,86.34,86.23,86.34,8300.0,72.9882,73.0813,72.9882,73.0813,8300.0
2014-09-26 14:05:00,86.34,86.49,86.33,86.48,18700.0,73.0813,73.2083,73.0729,73.1998,18700.0
2014-09-26 14:10:00,86.49,86.51,86.47,86.47,21500.0,73.2083,73.2252,73.1914,73.1914,21500.0
2014-09-26 14:15:00,86.48,86.67,86.47,86.67,23900.0,73.1998,73.3606,73.1914,73.3606,23900.0
2014-09-26 14:20:00,86.7,86.72,86.67,86.71,14400.0,73.386,73.403,73.3606,73.3945,14400.0
2014-09-26 14:25:00,86.71,86.75,86.7,86.72,16900.0,73.3945,73.4284,73.386,73.403,16900.0
2014-09-26 14:30:00,86.73,86.83,86.7,86.8,24300.0,73.4114,73.4961,73.386,73.4707,24300.0
2014-09-26 14:35:00,86.8,86.97,86.8,86.94,23200.0,73.4707,73.6146,73.4707,73.5892,23200.0
2014-09-26 14:40:00,86.93,86.96,86.87,86.87,18700.0,73.5807,73.6061,73.5299,73.5299,18700.0
2014-09-26 14:45:00,86.87,86.95,86.87,86.93,22900.0,73.5299,73.5976,73.5299,73.5807,22900.0
2014-09-26 14:50:00,86.94,86.94,86.86,86.88,17400.0,73.5892,73.5892,73.5215,73.5384,17400.0
2014-09-26 14:55:00,86.87,86.87,86.8,86.84,17700.0,73.5299,73.5299,73.4707,73.5045,17700.0
2014-09-26 15:00:00,86.84,86.86,86.78,86.81,25700.0,73.5045,73.5215,73.4538,73.4791,25700.0
2014-09-26 15:05:00,86.82,86.92,86.81,86.89,37200.0,73.4876,73.5723,73.4791,73.5469,37200.0
2014-09-26 15:10:00,86.9,86.91,86.85,86.85,16900.0,73.5553,73.5638,73.513,73.513,16900.0
2014-09-26 15:15:00,86.85,86.87,86.75,86.76,18900.0,73.513,73.5299,73.4284,73.4368,18900.0
2014-09-26 15:20:00,86.76,86.82,86.72,86.72,29900.0,73.4368,73.4876,73.403,73.403,29900.0
2014-09-26 15:25:00,86.73,86.76,86.65,86.7,30100.0,73.4114,73.4368,73.3437,73.386,30100.0
2014-09-26 15:30:00,86.7,86.77,86.64,86.67,33200.0,73.386,73.4453,73.3353,73.3606,33200.0
2014-09-26 15:35:00,86.67,86.76,86.61,86.7,38100.0,73.3606,73.4368,73.3099,73.386,38100.0
2014-09-26 15:40:00,86.7,86.75,86.6,86.62,34200.0,73.386,73.4284,73.3014,73.3183,34200.0
2014-09-26 15:45:00,86.62,86.63,86.54,86.56,92300.0,73.3183,73.3268,73.2506,73.2675,92300.0
2014-09-26 15:50:00,86.57,86.67,86.57,86.63,53200.0,73.276,73.3606,73.276,73.3268,53200.0
2014-09-26 15:55:00,86.63,86.66,86.58,86.6,86700.0,73.3268,73.3522,73.2845,73.3014,86700.0
2014-09-29 09:30:00,85.58,85.95,85.58,85.91,56200.0,72.438,72.7512,72.438,72.7174,56200.0
2014-09-29 09:35:00,85.93,86.32,85.93,86.27,21100.0,72.7343,73.0644,72.7343,73.0221,21100.0
2014-09-29 09:40:00,86.33,86.33,86.08,86.21,20400.0,73.0729,73.0729,72.8612,72.9713,20400.0
2014-09-29 09:45:00,86.22,86.39,85.9,85.93,20200.0,72.9797,73.1236,72.7089,72.7343,20200.0
2014-09-29 09:50:00,85.95,86.12,85.95,86.08,34600.0,72.7512,72.8951,72.7512,72.8612,34600.0
2014-09-29 09:55:00,86.09,86.3,85.96,86.17,45100.0,72.8697,73.0475,72.7597,72.9374,45100.0
2014-09-29 10:00:00,86.13,86.13,85.96,86.08,25200.0,72.9036,72.9036,72.7597,72.8612,25200.0
2014-09-29 10:05:00,86.08,86.25,86.08,86.2,8500.0,72.8612,73.0051,72.8612,72.9628,8500.0
2014-09-29 10:10:00,86.2,86.26,86.18,86.21,13600.0,72.9628,73.0136,72.9459,72.9713,13600.0
2014-09-29 10:15:00,86.23,86.44,86.22,86.44,15200.0,72.9882,73.166,72.9797,73.166,15200.0
2014-09-29 10:20:00,86.45,86.49,86.31,86.34,13000.0,73.1744,73.2083,73.0559,73.0813,13000.0
2014-09-29 10:25:00,86.34,86.5,86.3,86.5,22300.0,73.0813,73.2167,73.0475,73.2167,22300.0
2014-09-29 10:30:00,86.5,86.7,86.48,86.7,54100.0,73.2167,73.386,73.1998,73.386,54100.0
2014-09-29 10:35:00,86.7,86.78,86.65,86.67,39600.0,73.386,73.4538,73.3437,73.3606,39600.0
2014-09-29 10:40:00,86.65,86.7,86.58,86.66,14900.0,73.3437,73.386,73.2845,73.3522,14900.0
2014-09-29 10:45:00,86.69,86.7,86.56,86.6,9300.0,73.3776,73.386,73.2675,73.3014,9300.0
2014-09-29 10:50:00,86.6,86.83,86.6,86.77,33500.0,73.3014,73.4961,73.3014,73.4453,33500.0
2014-09-29 10:55:00,86.76,86.79,86.7,86.74,16300.0,73.4368,73.4622,73.386,73.4199,16300.0
2014-09-29 11:00:00,86.74,86.77,86.69,86.73,12200.0,73.4199,73.4453,73.3776,73.4114,12200.0
2014-09-29 11:05:00,86.75,86.84,86.72,86.82,22200.0,73.4284,73.5045,73.403,73.4876,22200.0
2014-09-29 11:10:00,86.83,86.94,86.8,86.93,22200.0,73.4961,73.5892,73.4707,73.5807,22200.0
2014-09-29 11:15:00,86.93,86.95,86.85,86.85,15500.0,73.5807,73.5976,73.513,73.513,15500.0
2014-09-29 11:20:00,86.88,86.89,86.79,86.81,14300.0,73.5384,73.5469,73.4622,73.4791,14300.0
2014-09-29 11:25:00,86.8,86.81,86.72,86.79,11700.0,73.4707,73.4791,73.403,73.4622,11700.0
2014-09-29 11:30:00,86.8,86.81,86.7,86.75,11200.0,73.4707,73.4791,73.386,73.4284,11200.0
2014-09-29 11:35:00,86.74,86.77,86.72,86.76,17300.0,73.4199,73.4453,73.403,73.4368,17300.0
2014-09-29 11:40:00,86.76,86.76,86.66,86.72,9900.0,73.4368,73.4368,73.3522,73.403,9900.0
2014-09-29 11:45:00,86.71,86.73,86.69,86.73,8200.0,73.3945,73.4114,73.3776,73.4114,8200.0
2014-09-29 11:50:00,86.74,86.76,86.71,86.71,9300.0,73.4199,73.4368,73.3945,73.3945,9300.0
2014-09-29 11:55:00,86.7,86.8,86.7,86.8,6600.0,73.386,73.4707,73.386,73.4707,6600.0
2014-09-29 12:00:00,86.8,86.81,86.71,86.73,11600.0,73.4707,73.4791,73.3945,73.4114,11600.0
2014-09-29 12:05:00,86.73,86.73,86.66,86.67,4900.0,73.4114,73.4114,73.3522,73.3606,4900.0
2014-09-29 12:10:00,86.67,86.69,86.59,86.59,18700.0,73.3606,73.3776,73.2929,73.2929,18700.0
2014-09-29 12:15:00,86.59,86.65,86.56,86.65,9300.0,73.2929,73.3437,73.2675,73.3437,9300.0
2014-09-29 12:20:00,86.66,86.68,86.6,86.62,18000.0,73.3522,73.3691,73.3014,73.3183,18000.0
2014-09-29 12:25:00,86.62,86.63,86.55,86.58,13300.0,73.3183,73.3268,73.2591,73.2845,13300.0
2014-09-29 12:30:00,86.56,86.59,86.36,86.37,16900.0,73.2675,73.2929,73.0982,73.1067,16900.0
2014-09-29 12:35:00,86.37,86.42,86.36,86.4,20500.0,73.1067,73.149,73.0982,73.1321,20500.0
2014-09-29 12:40:00,86.4,86.44,86.38,86.44,10300.0,73.1321,73.166,73.1152,73.166,10300.0
2014-09-29 12:45:00,86.43,86.5,86.39,86.5,11500.0,73.1575,73.2167,73.1236,73.2167,11500.0
2014-09-29 12:50:00,86.52,86.62,86.52,86.62,8700.0,73.2337,73.3183,73.2337,73.3183,8700.0
2014-09-29 12:55:00,86.63,86.75,86.63,86.67,21300.0,73.3268,73.4284,73.3268,73.3606,21300.0
2014-09-29 13:00:00,86.66,86.68,86.6,86.6,5600.0,73.3522,73.3691,73.3014,73.3014,5600.0
2014-09-29 13:05:00,86.59,86.59,86.51,86.57,5700.0,73.2929,73.2929,73.2252,73.276,5700.0
2014-09-29 13:10:00,86.57,86.6,86.55,86.55,5400.0,73.276,73.3014,73.2591,73.2591,5400.0
2014-09-29 13:15:00,86.55,86.66,86.55,86.6,10100.0,73.2591,73.3522,73.2591,73.3014,10100.0
2014-09-29 13:20:00,86.59,86.61,86.58,86.59,5400.0,73.2929,73.3099,73.2845,73.2929,5400.0
2014-09-29 13:25:00,86.6,86.63,86.59,86.63,7200.0,73.3014,73.3268,73.2929,73.3268,7200.0
2014-09-29 13:30:00,86.63,86.68,86.58,86.58,24400.0,73.3268,73.3691,73.2845,73.2845,24400.0
2014-09-29 13:35:00,86.58,86.58,86.51,86.53,6800.0,73.2845,73.2845,73.2252,73.2421,6800.0
2014-09-29 13:40:00,86.51,86.53,86.45,86.46,5400.0,73.2252,73.2421,73.1744,73.1829,5400.0
2014-09-29 13:45:00,86.46,86.48,86.37,86.37,11300.0,73.1829,73.1998,73.1067,73.1067,11300.0
2014-09-29 13:50:00,86.38,86.56,86.38,86.54,38700.0,73.1152,73.2675,73.1152,73.2506,38700.0
2014-09-29 13:55:00,86.55,86.63,86.54,86.6,14000.0,73.2591,73.3268,73.2506,73.3014,14000.0
2014-09-29 14:00:00,86.6,86.64,86.58,86.58,60500.0,73.3014,73.3353,73.2845,73.2845,60500.0
2014-09-29 14:05:00,86.59,86.61,86.52,86.56,15100.0,73.2929,73.3099,73.2337,73.2675,15100.0
2014-09-29 14:10:00,86.56,86.61,86.53,86.54,13200.0,73.2675,73.3099,73.2421,73.2506,13200.0
2014-09-29 14:15:00,86.54,86.54,86.35,86.35,25500.0,73.2506,73.2506,73.0898,73.0898,25500.0
2014-09-29 14:20:00,86.33,86.33,86.21,86.24,42900.0,73.0729,73.0729,72.9713,72.9967,42900.0
2014-09-29 14:25:00,86.24,86.27,86.2,86.2,31200.0,72.9967,73.0221,72.9628,72.9628,31200.0
2014-09-29 14:30:00,86.21,86.31,86.18,86.31,42700.0,72.9713,73.0559,72.9459,73.0559,42700.0
2014-09-29 14:35:00,86.31,86.37,86.25,86.28,32600.0,73.0559,73.1067,73.0051,73.0305,32600.0
2014-09-29 14:40:00,86.29,86.33,86.24,86.26,24000.0,73.039,73.0729,72.9967,73.0136,24000.0
2014-09-29 14:45:00,86.27,86.35,86.27,86.34,15800.0,73.0221,73.0898,73.0221,73.0813,15800.0
2014-09-29 14:50:00,86.34,86.34,86.22,86.23,26500.0,73.0813,73.0813,72.9797,72.9882,26500.0
2014-09-29 14:55:00,86.23,86.4,86.2,86.39,32200.0,72.9882,73.1321,72.9628,73.1236,32200.0
2014-09-29 15:00:00,86.38,86.43,86.34,86.34,32200.0,73.1152,73.1575,73.0813,73.0813,32200.0
2014-09-29 15:05:00,86.34,86.38,86.3,86.31,74800.0,73.0813,73.1152,73.0475,73.0559,74800.0
2014-09-29 15:10:00,86.32,86.47,86.32,86.47,40100.0,73.0644,73.1914,73.0644,73.1914,40100.0
2014-09-29 15:15:00,86.46,86.54,86.45,86.5,54600.0,73.1829,73.2506,73.1744,73.2167,54600.0
2014-09-29 15:20:00,86.52,86.61,86.51,86.57,32900.0,73.2337,73.3099,73.2252,73.276,32900.0
2014-09-29 15:25:00,86.58,86.61,86.55,86.57,36500.0,73.2845,73.3099,73.2591,73.276,36500.0
2014-09-29 15:30:00,86.58,86.61,86.52,86.58,24200.0,73.2845,73.3099,73.2337,73.2845,24200.0
2014-09-29 15:35:00,86.59,86.61,86.54,86.6,22100.0,73.2929,73.3099,73.2506,73.3014,22100.0
2014-09-29 15:40:00,86.59,86.59,86.37,86.38,29100.0,73.2929,73.2929,73.1067,73.1152,29100.0
2014-09-29 15:45:00,86.37,86.5,86.36,86.49,37300.0,73.1067,73.2167,73.0982,73.2083,37300.0
2014-09-29 15:50:00,86.48,86.5,86.42,86.46,46800.0,73.1998,73.2167,73.149,73.1829,46800.0
2014-09-29 15:55:00,86.44,86.54,86.44,86.51,82300.0,73.166,73.2506,73.166,73.2252,82300.0
2014-09-30 09:30:00,86.68,87.08,86.65,86.75,75000.0,73.3691,73.7077,73.3437,73.4284,75000.0
2014-09-30 09:35:00,86.77,86.8,86.55,86.68,10700.0,73.4453,73.4707,73.2591,73.3691,10700.0
2014-09-30 09:40:00,86.67,86.74,86.43,86.53,16200.0,73.3606,73.4199,73.1575,73.2421,16200.0
2014-09-30 09:45:00,86.58,86.67,86.43,86.58,18700.0,73.2845,73.3606,73.1575,73.2845,18700.0
2014-09-30 09:50:00,86.57,86.57,86.38,86.52,15700.0,73.276,73.276,73.1152,73.2337,15700.0
2014-09-30 09:55:00,86.55,86.55,86.41,86.47,7300.0,73.2591,73.2591,73.1406,73.1914,7300.0
2014-09-30 10:00:00,86.39,86.41,86.23,86.23,15200.0,73.1236,73.1406,72.9882,72.9882,15200.0
2014-09-30 10:05:00,86.25,86.38,86.23,86.36,7900.0,73.0051,73.1152,72.9882,73.0982,7900.0
2014-09-30 10:10:00,86.35,86.41,86.35,86.38,36100.0,73.0898,73.1406,73.0898,73.1152,36100.0
2014-09-30 10:15:00,86.38,86.39,86.28,86.33,35200.0,73.1152,73.1236,73.0305,73.0729,35200.0
2014-09-30 10:20:00,86.32,86.41,86.19,86.23,23100.0,73.0644,73.1406,72.9544,72.9882,23100.0
2014-09-30 10:25:00,86.23,86.24,86.12,86.14,17300.0,72.9882,72.9967,72.8951,72.912,17300.0
2014-09-30 10:30:00,86.17,86.34,86.16,86.26,14900.0,72.9374,73.0813,72.929,73.0136,14900.0
2014-09-30 10:35:00,86.27,86.36,86.2,86.34,21800.0,73.0221,73.0982,72.9628,73.0813,21800.0
2014-09-30 10:40:00,86.36,86.49,86.36,86.46,39400.0,73.0982,73.2083,73.0982,73.1829,39400.0
2014-09-30 10:45:00,86.45,86.52,86.45,86.5,45000.0,73.1744,73.2337,73.1744,73.2167,45000.0
2014-09-30 10:50:00,86.49,86.5,86.39,86.42,25200.0,73.2083,73.2167,73.1236,73.149,25200.0
2014-09-30 10:55:00,86.42,86.61,86.42,86.59,26300.0,73.149,73.3099,73.149,73.2929,26300.0
2014-09-30 11:00:00,86.59,86.68,86.57,86.67,12600.0,73.2929,73.3691,73.276,73.3606,12600.0
2014-09-30 11:05:00,86.68,86.87,86.68,86.82,21000.0,73.3691,73.5299,73.3691,73.4876,21000.0
2014-09-30 11:10:00,86.81,86.86,86.76,86.81,10500.0,73.4791,73.5215,73.4368,73.4791,10500.0
2014-09-30 11:15:00,86.82,86.92,86.82,86.9,9500.0,73.4876,73.5723,73.4876,73.5553,9500.0
2014-09-30 11:20:00,86.89,86.91,86.83,86.9,10600.0,73.5469,73.5638,73.4961,73.5553,10600.0
2014-09-30 11:25:00,86.89,86.96,86.89,86.94,12500.0,73.5469,73.6061,73.5469,73.5892,12500.0
2014-09-30 11:30:00,86.93,86.99,86.92,86.94,13600.0,73.5807,73.6315,73.5723,73.5892,13600.0
2014-09-30 11:35:00,86.96,87.08,86.94,87.0,21000.0,73.6061,73.7077,73.5892,73.64,21000.0
2014-09-30 11:40:00,86.97,86.99,86.86,86.87,42400.0,73.6146,73.6315,73.5215,73.5299,42400.0
2014-09-30 11:45:00,86.86,86.88,86.75,86.82,27000.0,73.5215,73.5384,73.4284,73.4876,27000.0
2014-09-30 11:50:00,86.8,86.86,86.8,86.86,19000.0,73.4707,73.5215,73.4707,73.5215,19000.0
2014-09-30 11:55:00,86.87,86.91,86.82,86.89,20000.0,73.5299,73.5638,73.4876,73.5469,20000.0
2014-09-30 12:00:00,86.89,86.92,86.86,86.91,14000.0,73.5469,73.5723,73.5215,73.5638,14000.0
2014-09-30 12:05:00,86.9,86.92,86.88,86.92,12200.0,73.5553,73.5723,73.5384,73.5723,12200.0
2014-09-30 12:10:00,86.91,86.97,86.89,86.97,12500.0,73.5638,73.6146,73.5469,73.6146,12500.0
2014-09-30 12:15:00,86.98,87.0,86.92,86.94,10500.0,73.623,73.64,73.5723,73.5892,10500.0
2014-09-30 12:20:00,86.95,86.96,86.77,86.78,10400.0,73.5976,73.6061,73.4453,73.4538,10400.0
2014-09-30 12:25:00,86.77,86.77,86.67,86.69,8500.0,73.4453,73.4453,73.3606,73.3776,8500.0
2014-09-30 12:30:00,86.68,86.7,86.64,86.66,5500.0,73.3691,73.386,73.3353,73.3522,5500.0
2014-09-30 12:35:00,86.66,86.66,86.45,86.45,10800.0,73.3522,73.3522,73.1744,73.1744,10800.0
2014-09-30 12:40:00,86.46,86.51,86.42,86.5,6900.0,73.1829,73.2252,73.149,73.2167,6900.0
2014-09-30 12:45:00,86.5,86.57,86.5,86.5,15700.0,73.2167,73.276,73.2167,73.2167,15700.0
2014-09-30 12:50:00,86.5,86.6,86.5,86.58,7800.0,73.2167,73.3014,73.2167,73.2845,7800.0
2014-09-30 12:55:00,86.6,86.6,86.53,86.53,7400.0,73.3014,73.3014,73.2421,73.2421,7400.0
2014-09-30 13:00:00,86.53,86.59,86.51,86.56,20700.0,73.2421,73.2929,73.2252,73.2675,20700.0
2014-09-30 13:05:00,86.56,86.68,86.56,86.63,28200.0,73.2675,73.3691,73.2675,73.3268,28200.0
2014-09-30 13:10:00,86.63,86.67,86.6,86.65,11600.0,73.3268,73.3606,73.3014,73.3437,11600.0
2014-09-30 13:15:00,86.67,86.75,86.66,86.68,11400.0,73.3606,73.4284,73.3522,73.3691,11400.0
2014-09-30 13:20:00,86.68,86.68,86.61,86.63,9400.0,73.3691,73.3691,73.3099,73.3268,9400.0
2014-09-30 13:25:00,86.64,86.65,86.55,86.56,16700.0,73.3353,73.3437,73.2591,73.2675,16700.0
2014-09-30 13:30:00,86.55,86.57,86.47,86.49,12800.0,73.2591,73.276,73.1914,73.2083,12800.0
2014-09-30 13:35:00,86.48,86.56,86.46,86.53,14700.0,73.1998,73.2675,73.1829,73.2421,14700.0
2014-09-30 13:40:00,86.54,86.55,86.42,86.43,20100.0,73.2506,73.2591,73.149,73.1575,20100.0
2014-09-30 13:45:00,86.42,86.42,86.26,86.3,17700.0,73.149,73.149,73.0136,73.0475,17700.0
2014-09-30 13:50:00,86.32,86.38,86.31,86.36,14600.0,73.0644,73.1152,73.0559,73.0982,14600.0
2014-09-30 13:55:00,86.37,86.43,86.37,86.43,17700.0,73.1067,73.1575,73.1067,73.1575,17700.0
2014-09-30 14:00:00,86.43,86.47,86.39,86.47,30400.0,73.1575,73.1914,73.1236,73.1914,30400.0
2014-09-30 14:05:00,86.48,86.5,86.33,86.36,18100.0,73.1998,73.2167,73.0729,73.0982,18100.0
2014-09-30 14:10:00,86.38,86.42,86.21,86.27,49600.0,73.1152,73.149,72.9713,73.0221,49600.0
2014-09-30 14:15:00,86.27,86.3,86.19,86.21,13900.0,73.0221,73.0475,72.9544,72.9713,13900.0
2014-09-30 14:20:00,86.22,86.28,86.14,86.18,19100.0,72.9797,73.0305,72.912,72.9459,19100.0
2014-09-30 14:25:00,86.18,86.35,86.14,86.34,17200.0,72.9459,73.0898,72.912,73.0813,17200.0
2014-09-30 14:30:00,86.34,86.47,86.34,86.42,21100.0,73.0813,73.1914,73.0813,73.149,21100.0
2014-09-30 14:35:00,86.42,86.44,86.38,86.44,6900.0,73.149,73.166,73.1152,73.166,6900.0
2014-09-30 14:40:00,86.42,86.43,86.33,86.36,14700.0,73.149,73.1575,73.0729,73.0982,14700.0
2014-09-30 14:45:00,86.35,86.45,86.35,86.44,13400.0,73.0898,73.1744,73.0898,73.166,13400.0
2014-09-30 14:50:00,86.45,86.48,86.41,86.46,8900.0,73.1744,73.1998,73.1406,73.1829,8900.0
2014-09-30 14:55:00,86.48,86.53,86.43,86.44,15900.0,73.1998,73.2421,73.1575,73.166,15900.0
2014-09-30 15:00:00,86.43,86.43,86.36,86.38,12200.0,73.1575,73.1575,73.0982,73.1152,12200.0
2014-09-30 15:05:00,86.39,86.4,86.31,86.38,19900.0,73.1236,73.1321,73.0559,73.1152,19900.0
2014-09-30 15:10:00,86.39,86.42,86.33,86.33,28200.0,73.1236,73.149,73.0729,73.0729,28200.0
2014-09-30 15:15:00,86.32,86.42,86.31,86.42,22600.0,73.0644,73.149,73.0559,73.149,22600.0
2014-09-30 15:20:00,86.43,86.63,86.43,86.57,25900.0,73.1575,73.3268,73.1575,73.276,25900.0
2014-09-30 15:25:00,86.57,86.58,86.51,86.54,19200.0,73.276,73.2845,73.2252,73.2506,19200.0
2014-09-30 15:30:00,86.52,86.56,86.47,86.55,31000.0,73.2337,73.2675,73.1914,73.2591,31000.0
2014-09-30 15:35:00,86.55,86.69,86.55,86.59,31300.0,73.2591,73.3776,73.2591,73.2929,31300.0
2014-09-30 15:40:00,86.61,86.63,86.54,86.54,37700.0,73.3099,73.3268,73.2506,73.2506,37700.0
2014-09-30 15:45:00,86.54,86.54,86.42,86.42,95500.0,73.2506,73.2506,73.149,73.149,95500.0
2014-09-30 15:50:00,86.42,86.45,86.36,86.38,93400.0,73.149,73.1744,73.0982,73.1152,93400.0
2014-09-30 15:55:00,86.39,86.4,86.22,86.25,191600.0,73.1236,73.1321,72.9797,73.0051,191600.0
2014-10-01 09:30:00,86.0,86.26,85.68,85.85,101100.0,72.7935,73.0136,72.5227,72.6666,101100.0
2014-10-01 09:35:00,85.88,85.91,85.17,85.24,76600.0,72.692,72.7174,72.091,72.1502,76600.0
2014-10-01 09:40:00,85.21,85.32,84.95,84.95,61900.0,72.1248,72.218,71.9048,71.9048,61900.0
2014-10-01 09:45:00,84.96,85.18,84.79,84.94,53300.0,71.9132,72.0995,71.7693,71.8963,53300.0
2014-10-01 09:50:00,84.96,84.99,84.88,84.95,42400.0,71.9132,71.9386,71.8455,71.9048,42400.0
2014-10-01 09:55:00,84.96,84.97,84.78,84.78,25000.0,71.9132,71.9217,71.7609,71.7609,25000.0
2014-10-01 10:00:00,84.78,84.93,84.72,84.78,70100.0,71.7609,71.8878,71.7101,71.7609,70100.0
2014-10-01 10:05:00,84.79,84.9,84.61,84.73,57600.0,71.7693,71.8625,71.617,71.7186,57600.0
2014-10-01 10:10:00,84.73,84.75,84.61,84.66,44800.0,71.7186,71.7355,71.617,71.6593,44800.0
2014-10-01 10:15:00,84.65,84.79,84.64,84.79,88000.0,71.6508,71.7693,71.6424,71.7693,88000.0
2014-10-01 10:20:00,84.79,85.0,84.74,84.86,81800.0,71.7693,71.9471,71.727,71.8286,81800.0
2014-10-01 10:25:00,84.86,84.91,84.82,84.87,46000.0,71.8286,71.8709,71.7947,71.8371,46000.0
2014-10-01 10:30:00,84.87,84.88,84.78,84.8,47100.0,71.8371,71.8455,71.7609,71.7778,47100.0
2014-10-01 10:35:00,84.8,84.83,84.71,84.75,49500.0,71.7778,71.8032,71.7016,71.7355,49500.0
2014-10-01 10:40:00,84.73,84.84,84.72,84.8,31800.0,71.7186,71.8117,71.7101,71.7778,31800.0
2014-10-01 10:45:00,84.8,84.97,84.77,84.88,36800.0,71.7778,71.9217,71.7524,71.8455,36800.0
2014-10-01 10:50:00,84.89,85.04,84.89,84.98,28100.0,71.854,71.981,71.854,71.9302,28100.0
2014-10-01 10:55:00,85.0,85.06,84.93,85.04,37200.0,71.9471,71.9979,71.8878,71.981,37200.0
2014-10-01 11:00:00,85.06,85.07,84.98,85.03,42000.0,71.9979,72.0063,71.9302,71.9725,42000.0
2014-10-01 11:05:00,85.03,85.1,85.0,85.05,94500.0,71.9725,72.0317,71.9471,71.9894,94500.0
2014-10-01 11:10:00,85.05,85.09,84.94,85.0,84500.0,71.9894,72.0233,71.8963,71.9471,84500.0
2014-10-01 11:15:00,85.01,85.17,85.0,85.07,89600.0,71.9556,72.091,71.9471,72.0063,89600.0
2014-10-01 11:20:00,85.09,85.15,85.03,85.15,94500.0,72.0233,72.0741,71.9725,72.0741,94500.0
2014-10-01 11:25:00,85.14,85.18,85.06,85.11,82500.0,72.0656,72.0995,71.9979,72.0402,82500.0
2014-10-01 11:30:00,85.12,85.15,85.07,85.07,71900.0,72.0487,72.0741,72.0063,72.0063,71900.0
2014-10-01 11:35:00,85.08,85.09,84.98,84.98,14000.0,72.0148,72.0233,71.9302,71.9302,14000.0
2014-10-01 11:40:00,84.98,85.05,84.96,85.05,14200.0,71.9302,71.9894,71.9132,71.9894,14200.0
2014-10-01 11:45:00,85.05,85.06,84.82,84.86,16800.0,71.9894,71.9979,71.7947,71.8286,16800.0
2014-10-01 11:50:00,84.87,84.9,84.84,84.88,10300.0,71.8371,71.8625,71.8117,71.8455,10300.0
2014-10-01 11:55:00,84.88,84.97,84.87,84.93,20700.0,71.8455,71.9217,71.8371,71.8878,20700.0
2014-10-01 12:00:00,84.93,85.0,84.88,84.93,35600.0,71.8878,71.9471,71.8455,71.8878,35600.0
2014-10-01 12:05:00,84.93,85.01,84.89,84.99,16300.0,71.8878,71.9556,71.854,71.9386,16300.0
2014-10-01 12:10:00,84.99,84.99,84.87,84.92,15000.0,71.9386,71.9386,71.8371,71.8794,15000.0
2014-10-01 12:15:00,84.92,84.98,84.89,84.96,10900.0,71.8794,71.9302,71.854,71.9132,10900.0
2014-10-01 12:20:00,84.94,85.0,84.91,84.99,14100.0,71.8963,71.9471,71.8709,71.9386,14100.0
2014-10-01 12:25:00,84.98,85.01,84.9,84.96,23800.0,71.9302,71.9556,71.8625,71.9132,23800.0
2014-10-01 12:30:00,84.97,84.97,84.84,84.88,33400.0,71.9217,71.9217,71.8117,71.8455,33400.0
2014-10-01 12:35:00,84.88,84.94,84.87,84.92,14500.0,71.8455,71.8963,71.8371,71.8794,14500.0
2014-10-01 12:40:00,84.91,84.99,84.88,84.93,15200.0,71.8709,71.9386,71.8455,71.8878,15200.0
2014-10-01 12:45:00,84.91,84.92,84.81,84.81,20200.0,71.8709,71.8794,71.7863,71.7863,20200.0
2014-10-01 12:50:00,84.8,84.86,84.78,84.83,20800.0,71.7778,71.8286,71.7609,71.8032,20800.0
2014-10-01 12:55:00,84.84,84.87,84.78,84.81,19900.0,71.8117,71.8371,71.7609,71.7863,19900.0
2014-10-01 13:00:00,84.8,84.83,84.73,84.79,14600.0,71.7778,71.8032,71.7186,71.7693,14600.0
2014-10-01 13:05:00,84.77,84.79,84.62,84.62,17200.0,71.7524,71.7693,71.6254,71.6254,17200.0
2014-10-01 13:10:00,84.64,84.74,84.64,84.69,23700.0,71.6424,71.727,71.6424,71.6847,23700.0
2014-10-01 13:15:00,84.69,84.74,84.63,84.7,23200.0,71.6847,71.727,71.6339,71.6932,23200.0
2014-10-01 13:20:00,84.7,84.75,84.64,84.72,32600.0,71.6932,71.7355,71.6424,71.7101,32600.0
2014-10-01 13:25:00,84.73,84.84,84.73,84.81,21600.0,71.7186,71.8117,71.7186,71.7863,21600.0
2014-10-01 13:30:00,84.82,84.87,84.79,84.83,30300.0,71.7947,71.8371,71.7693,71.8032,30300.0
2014-10-01 13:35:00,84.82,84.82,84.73,84.75,29400.0,71.7947,71.7947,71.7186,71.7355,29400.0
2014-10-01 13:40:00,84.75,84.77,84.72,84.74,25100.0,71.7355,71.7524,71.7101,71.727,25100.0
2014-10-01 13:45:00,84.73,84.78,84.61,84.63,25400.0,71.7186,71.7609,71.617,71.6339,25400.0
2014-10-01 13:50:00,84.65,84.71,84.62,84.68,30200.0,71.6508,71.7016,71.6254,71.6762,30200.0
2014-10-01 13:55:00,84.64,84.69,84.61,84.69,27200.0,71.6424,71.6847,71.617,71.6847,27200.0
2014-10-01 14:00:00,84.69,84.78,84.64,84.78,13600.0,71.6847,71.7609,71.6424,71.7609,13600.0
2014-10-01 14:05:00,84.77,84.84,84.76,84.84,14000.0,71.7524,71.8117,71.7439,71.8117,14000.0
2014-10-01 14:10:00,84.83,84.87,84.8,84.83,18400.0,71.8032,71.8371,71.7778,71.8032,18400.0
2014-10-01 14:15:00,84.82,84.86,84.77,84.85,53800.0,71.7947,71.8286,71.7524,71.8201,53800.0
2014-10-01 14:20:00,84.85,84.88,84.77,84.88,17500.0,71.8201,71.8455,71.7524,71.8455,17500.0
2014-10-01 14:25:00,84.89,84.94,84.85,84.85,18600.0,71.854,71.8963,71.8201,71.8201,18600.0
2014-10-01 14:30:00,84.86,84.89,84.78,84.81,19700.0,71.8286,71.854,71.7609,71.7863,19700.0
2014-10-01 14:35:00,84.83,84.94,84.83,84.93,21400.0,71.8032,71.8963,71.8032,71.8878,21400.0
2014-10-01 14:40:00,84.92,84.97,84.89,84.94,29300.0,71.8794,71.9217,71.854,71.8963,29300.0
2014-10-01 14:45:00,84.93,84.98,84.91,84.97,34100.0,71.8878,71.9302,71.8709,71.9217,34100.0
2014-10-01 14:50:00,84.96,84.97,84.84,84.86,26100.0,71.9132,71.9217,71.8117,71.8286,26100.0
2014-10-01 14:55:00,84.85,84.88,84.72,84.73,39600.0,71.8201,71.8455,71.7101,71.7186,39600.0
2014-10-01 15:00:00,84.73,84.78,84.69,84.71,43900.0,71.7186,71.7609,71.6847,71.7016,43900.0
2014-10-01 15:05:00,84.7,84.78,84.65,84.7,69000.0,71.6932,71.7609,71.6508,71.6932,69000.0
2014-10-01 15:10:00,84.7,84.86,84.67,84.82,35600.0,71.6932,71.8286,71.6678,71.7947,35600.0
2014-10-01 15:15:00,84.83,84.95,84.82,84.9,30400.0,71.8032,71.9048,71.7947,71.8625,30400.0
2014-10-01 15:20:00,84.9,84.92,84.77,84.77,40300.0,71.8625,71.8794,71.7524,71.7524,40300.0
2014-10-01 15:25:00,84.77,84.96,84.77,84.93,44300.0,71.7524,71.9132,71.7524,71.8878,44300.0
2014-10-01 15:30:00,84.94,85.12,84.94,85.01,68100.0,71.8963,72.0487,71.8963,71.9556,68100.0
2014-10-01 15:35:00,85.01,85.04,84.95,85.02,45000.0,71.9556,71.981,71.9048,71.964,45000.0
2014-10-01 15:40:00,85.03,85.14,85.0,85.04,64200.0,71.9725,72.0656,71.9471,71.981,64200.0
2014-10-01 15:45:00,85.04,85.11,85.02,85.05,83800.0,71.981,72.0402,71.964,71.9894,83800.0
2014-10-01 15:50:00,85.04,85.05,84.89,84.92,91000.0,71.981,71.9894,71.854,71.8794,91000.0
2014-10-01 15:55:00,84.93,85.04,84.87,84.91,247300.0,71.8878,71.981,71.8371,71.8709,247300.0
2014-10-02 09:30:00,84.85,84.91,84.65,84.73,58900.0,71.8201,71.8709,71.6508,71.7186,58900.0
2014-10-02 09:35:00,84.73,85.18,84.73,84.94,25400.0,71.7186,72.0995,71.7186,71.8963,25400.0
2014-10-02 09:40:00,84.95,84.95,84.8,84.8,27400.0,71.9048,71.9048,71.7778,71.7778,27400.0
2014-10-02 09:45:00,84.8,84.91,84.76,84.85,23600.0,71.7778,71.8709,71.7439,71.8201,23600.0
2014-10-02 09:50:00,84.84,84.92,84.74,84.85,21700.0,71.8117,71.8794,71.727,71.8201,21700.0
2014-10-02 09:55:00,84.85,84.86,84.73,84.8,14000.0,71.8201,71.8286,71.7186,71.7778,14000.0
2014-10-02 10:00:00,84.78,84.81,84.66,84.72,25800.0,71.7609,71.7863,71.6593,71.7101,25800.0
2014-10-02 10:05:00,84.69,84.85,84.62,84.81,19100.0,71.6847,71.8201,71.6254,71.7863,19100.0
2014-10-02 10:10:00,84.79,84.82,84.43,84.48,28800.0,71.7693,71.7947,71.4646,71.5069,28800.0
2014-10-02 10:15:00,84.47,84.56,84.45,84.46,36200.0,71.4985,71.5747,71.4816,71.49,36200.0
2014-10-02 10:20:00,84.45,84.64,84.45,84.59,23000.0,71.4816,71.6424,71.4816,71.6001,23000.0
2014-10-02 10:25:00,84.62,84.63,84.49,84.55,20300.0,71.6254,71.6339,71.5154,71.5662,20300.0
2014-10-02 10:30:00,84.51,84.51,84.33,84.33,16200.0,71.5323,71.5323,71.38,71.38,16200.0
2014-10-02 10:35:00,84.35,84.37,84.1,84.11,61800.0,71.3969,71.4138,71.1853,71.1938,61800.0
2014-10-02 10:40:00,84.1,84.11,83.87,83.94,180400.0,71.1853,71.1938,70.9906,71.0499,180400.0
2014-10-02 10:45:00,83.94,84.06,83.93,84.04,17000.0,71.0499,71.1514,71.0414,71.1345,17000.0
2014-10-02 10:50:00,84.03,84.06,83.91,84.04,23800.0,71.1261,71.1514,71.0245,71.1345,23800.0
2014-10-02 10:55:00,84.04,84.06,83.94,84.02,23900.0,71.1345,71.1514,71.0499,71.1176,23900.0
2014-10-02 11:00:00,84.01,84.08,83.98,84.04,26300.0,71.1091,71.1684,71.0837,71.1345,26300.0
2014-10-02 11:05:00,84.04,84.1,84.01,84.02,34200.0,71.1345,71.1853,71.1091,71.1176,34200.0
2014-10-02 11:10:00,84.04,84.04,83.94,83.95,16300.0,71.1345,71.1345,71.0499,71.0583,16300.0
2014-10-02 11:15:00,83.98,84.05,83.97,83.97,32700.0,71.0837,71.143,71.0753,71.0753,32700.0
2014-10-02 11:20:00,83.97,83.98,83.86,83.88,18500.0,71.0753,71.0837,70.9822,70.9991,18500.0
2014-10-02 11:25:00,83.87,84.0,83.87,84.0,13300.0,70.9906,71.1007,70.9906,71.1007,13300.0
2014-10-02 11:30:00,84.0,84.06,83.95,83.99,13100.0,71.1007,71.1514,71.0583,71.0922,13100.0
2014-10-02 11:35:00,83.95,83.95,83.86,83.91,12500.0,71.0583,71.0583,70.9822,71.0245,12500.0
2014-10-02 11:40:00,83.93,83.93,83.73,83.81,18000.0,71.0414,71.0414,70.8721,70.9398,18000.0
2014-10-02 11:45:00,83.82,84.05,83.82,84.05,20100.0,70.9483,71.143,70.9483,71.143,20100.0
2014-10-02 11:50:00,84.04,84.21,84.01,84.21,22400.0,71.1345,71.2784,71.1091,71.2784,22400.0
2014-10-02 11:55:00,84.21,84.23,84.1,84.17,19900.0,71.2784,71.2953,71.1853,71.2446,19900.0
2014-10-02 12:00:00,84.15,84.28,84.14,84.22,26700.0,71.2276,71.3377,71.2192,71.2869,26700.0
2014-10-02 12:05:00,84.23,84.41,84.23,84.41,22200.0,71.2953,71.4477,71.2953,71.4477,22200.0
2014-10-02 12:10:00,84.39,84.45,84.35,84.39,20400.0,71.4308,71.4816,71.3969,71.4308,20400.0
2014-10-02 12:15:00,84.38,84.41,84.31,84.32,12500.0,71.4223,71.4477,71.3631,71.3715,12500.0
2014-10-02 12:20:00,84.32,84.37,84.31,84.35,8400.0,71.3715,71.4138,71.3631,71.3969,8400.0
2014-10-02 12:25:00,84.34,84.35,84.3,84.33,9200.0,71.3884,71.3969,71.3546,71.38,9200.0
2014-10-02 12:30:00,84.34,84.38,84.21,84.27,11400.0,71.3884,71.4223,71.2784,71.3292,11400.0
2014-10-02 12:35:00,84.26,84.28,84.24,84.26,8700.0,71.3207,71.3377,71.3038,71.3207,8700.0
2014-10-02 12:40:00,84.26,84.38,84.21,84.35,22400.0,71.3207,71.4223,71.2784,71.3969,22400.0
2014-10-02 12:45:00,84.33,84.39,84.29,84.31,30500.0,71.38,71.4308,71.3461,71.3631,30500.0
2014-10-02 12:50:00,84.32,84.53,84.31,84.52,29300.0,71.3715,71.5493,71.3631,71.5408,29300.0
2014-10-02 12:55:00,84.53,84.64,84.51,84.61,27800.0,71.5493,71.6424,71.5323,71.617,27800.0
2014-10-02 13:00:00,84.61,84.75,84.55,84.75,24500.0,71.617,71.7355,71.5662,71.7355,24500.0
2014-10-02 13:05:00,84.74,84.76,84.71,84.76,107600.0,71.727,71.7439,71.7016,71.7439,107600.0
2014-10-02 13:10:00,84.76,84.84,84.76,84.82,121800.0,71.7439,71.8117,71.7439,71.7947,121800.0
2014-10-02 13:15:00,84.81,85.01,84.79,85.0,61700.0,71.7863,71.9556,71.7693,71.9471,61700.0
2014-10-02 13:20:00,85.0,85.08,84.95,85.05,42900.0,71.9471,72.0148,71.9048,71.9894,42900.0
2014-10-02 13:25:00,85.05,85.09,85.02,85.03,39100.0,71.9894,72.0233,71.964,71.9725,39100.0
2014-10-02 13:30:00,85.03,85.06,84.93,84.95,45300.0,71.9725,71.9979,71.8878,71.9048,45300.0
2014-10-02 13:35:00,84.97,84.97,84.87,84.89,95000.0,71.9217,71.9217,71.8371,71.854,95000.0
2014-10-02 13:40:00,84.86,84.97,84.83,84.92,19100.0,71.8286,71.9217,71.8032,71.8794,19100.0
2014-10-02 13:45:00,84.91,84.95,84.88,84.91,6300.0,71.8709,71.9048,71.8455,71.8709,6300.0
2014-10-02 13:50:00,84.88,85.02,84.88,85.02,11800.0,71.8455,71.964,71.8455,71.964,11800.0
2014-10-02 13:55:00,85.03,85.03,84.93,84.94,57200.0,71.9725,71.9725,71.8878,71.8963,57200.0
2014-10-02 14:00:00,84.93,85.0,84.91,84.98,13400.0,71.8878,71.9471,71.8709,71.9302,13400.0
2014-10-02 14:05:00,84.98,85.16,84.96,85.12,11900.0,71.9302,72.0825,71.9132,72.0487,11900.0
2014-10-02 14:10:00,85.1,85.13,85.04,85.1,35300.0,72.0317,72.0571,71.981,72.0317,35300.0
2014-10-02 14:15:00,85.11,85.11,84.97,84.99,28700.0,72.0402,72.0402,71.9217,71.9386,28700.0
2014-10-02 14:20:00,84.99,85.02,84.95,85.0,19000.0,71.9386,71.964,71.9048,71.9471,19000.0
2014-10-02 14:25:00,84.99,85.13,84.99,85.12,29300.0,71.9386,72.0571,71.9386,72.0487,29300.0
2014-10-02 14:30:00,85.11,85.14,85.03,85.1,18800.0,72.0402,72.0656,71.9725,72.0317,18800.0
2014-10-02 14:35:00,85.08,85.11,85.02,85.04,18400.0,72.0148,72.0402,71.964,71.981,18400.0
2014-10-02 14:40:00,85.05,85.2,85.05,85.19,15200.0,71.9894,72.1164,71.9894,72.1079,15200.0
2014-10-02 14:45:00,85.18,85.24,85.17,85.21,82100.0,72.0995,72.1502,72.091,72.1248,82100.0
2014-10-02 14:50:00,85.2,85.27,85.18,85.26,43600.0,72.1164,72.1756,72.0995,72.1672,43600.0
2014-10-02 14:55:00,85.24,85.25,85.16,85.17,19300.0,72.1502,72.1587,72.0825,72.091,19300.0
2014-10-02 15:00:00,85.18,85.18,85.1,85.15,24400.0,72.0995,72.0995,72.0317,72.0741,24400.0
2014-10-02 15:05:00,85.13,85.13,85.05,85.08,19800.0,72.0571,72.0571,71.9894,72.0148,19800.0
2014-10-02 15:10:00,85.09,85.13,85.03,85.04,47000.0,72.0233,72.0571,71.9725,71.981,47000.0
2014-10-02 15:15:00,85.05,85.05,84.89,84.9,37300.0,71.9894,71.9894,71.854,71.8625,37300.0
2014-10-02 15:20:00,84.92,85.0,84.92,84.95,24600.0,71.8794,71.9471,71.8794,71.9048,24600.0
2014-10-02 15:25:00,84.95,85.05,84.93,85.02,45200.0,71.9048,71.9894,71.8878,71.964,45200.0
2014-10-02 15:30:00,85.01,85.01,84.84,84.93,49300.0,71.9556,71.9556,71.8117,71.8878,49300.0
2014-10-02 15:35:00,84.93,84.99,84.9,84.98,21700.0,71.8878,71.9386,71.8625,71.9302,21700.0
2014-10-02 15:40:00,84.96,84.98,84.89,84.9,25700.0,71.9132,71.9302,71.854,71.8625,25700.0
2014-10-02 15:45:00,84.89,84.97,84.86,84.97,47100.0,71.854,71.9217,71.8286,71.9217,47100.0
2014-10-02 15:50:00,84.97,85.01,84.88,84.89,42300.0,71.9217,71.9556,71.8455,71.854,42300.0
2014-10-02 15:55:00,84.89,85.01,84.89,84.9,75000.0,71.854,71.9556,71.854,71.8625,75000.0
2014-10-03 09:30:00,85.37,85.56,85.18,85.25,56400.0,72.2603,72.4211,72.0995,72.1587,56400.0
2014-10-03 09:35:00,85.33,85.33,85.07,85.15,20300.0,72.2264,72.2264,72.0063,72.0741,20300.0
2014-10-03 09:40:00,85.16,85.44,85.14,85.44,42400.0,72.0825,72.3195,72.0656,72.3195,42400.0
2014-10-03 09:45:00,85.44,85.65,85.33,85.52,88000.0,72.3195,72.4973,72.2264,72.3872,88000.0
2014-10-03 09:50:00,85.54,85.59,85.49,85.55,43700.0,72.4042,72.4465,72.3618,72.4126,43700.0
2014-10-03 09:55:00,85.53,85.78,85.53,85.61,33200.0,72.3957,72.6073,72.3957,72.4634,33200.0
2014-10-03 10:00:00,85.61,85.82,85.6,85.77,42100.0,72.4634,72.6412,72.455,72.5989,42100.0
2014-10-03 10:05:00,85.78,85.79,85.67,85.75,19600.0,72.6073,72.6158,72.5142,72.5819,19600.0
2014-10-03 10:10:00,85.75,85.75,85.66,85.69,35200.0,72.5819,72.5819,72.5057,72.5311,35200.0
2014-10-03 10:15:00,85.68,85.7,85.63,85.65,19900.0,72.5227,72.5396,72.4803,72.4973,19900.0
2014-10-03 10:20:00,85.63,85.68,85.58,85.63,33000.0,72.4803,72.5227,72.438,72.4803,33000.0
2014-10-03 10:25:00,85.65,85.66,85.57,85.59,18300.0,72.4973,72.5057,72.4296,72.4465,18300.0
2014-10-03 10:30:00,85.59,85.64,85.52,85.63,20800.0,72.4465,72.4888,72.3872,72.4803,20800.0
2014-10-03 10:35:00,85.63,85.64,85.54,85.61,21300.0,72.4803,72.4888,72.4042,72.4634,21300.0
2014-10-03 10:40:00,85.6,85.62,85.54,85.59,19500.0,72.455,72.4719,72.4042,72.4465,19500.0
2014-10-03 10:45:00,85.61,85.63,85.54,85.59,18300.0,72.4634,72.4803,72.4042,72.4465,18300.0
2014-10-03 10:50:00,85.6,85.66,85.51,85.6,29900.0,72.455,72.5057,72.3788,72.455,29900.0
2014-10-03 10:55:00,85.61,85.63,85.52,85.53,27900.0,72.4634,72.4803,72.3872,72.3957,27900.0
2014-10-03 11:00:00,85.53,85.61,85.51,85.57,45300.0,72.3957,72.4634,72.3788,72.4296,45300.0
2014-10-03 11:05:00,85.58,85.62,85.57,85.61,43900.0,72.438,72.4719,72.4296,72.4634,43900.0
2014-10-03 11:10:00,85.61,85.64,85.5,85.55,27100.0,72.4634,72.4888,72.3703,72.4126,27100.0
2014-10-03 11:15:00,85.57,85.59,85.46,85.51,30600.0,72.4296,72.4465,72.3365,72.3788,30600.0
2014-10-03 11:20:00,85.5,85.51,85.44,85.48,17600.0,72.3703,72.3788,72.3195,72.3534,17600.0
2014-10-03 11:25:00,85.48,85.56,85.47,85.54,36700.0,72.3534,72.4211,72.3449,72.4042,36700.0
2014-10-03 11:30:00,85.55,85.67,85.54,85.67,19400.0,72.4126,72.5142,72.4042,72.5142,19400.0
2014-10-03 11:35:00,85.68,85.72,85.64,85.7,10800.0,72.5227,72.5565,72.4888,72.5396,10800.0
2014-10-03 11:40:00,85.7,85.72,85.67,85.67,13600.0,72.5396,72.5565,72.5142,72.5142,13600.0
2014-10-03 11:45:00,85.67,85.7,85.6,85.63,11400.0,72.5142,72.5396,72.455,72.4803,11400.0
2014-10-03 11:50:00,85.62,85.73,85.59,85.61,25600.0,72.4719,72.565,72.4465,72.4634,25600.0
2014-10-03 11:55:00,85.6,85.77,85.59,85.71,13400.0,72.455,72.5989,72.4465,72.5481,13400.0
2014-10-03 12:00:00,85.73,85.73,85.58,85.63,26800.0,72.565,72.565,72.438,72.4803,26800.0
2014-10-03 12:05:00,85.64,85.74,85.61,85.7,39700.0,72.4888,72.5735,72.4634,72.5396,39700.0
2014-10-03 12:10:00,85.71,85.77,85.69,85.7,26100.0,72.5481,72.5989,72.5311,72.5396,26100.0
2014-10-03 12:15:00,85.7,85.83,85.7,85.81,11100.0,72.5396,72.6496,72.5396,72.6327,11100.0
2014-10-03 12:20:00,85.8,85.91,85.79,85.88,19100.0,72.6242,72.7174,72.6158,72.692,19100.0
2014-10-03 12:25:00,85.89,85.97,85.88,85.95,10500.0,72.7004,72.7681,72.692,72.7512,10500.0
2014-10-03 12:30:00,85.96,86.01,85.94,85.98,31000.0,72.7597,72.802,72.7427,72.7766,31000.0
2014-10-03 12:35:00,86.01,86.08,85.96,86.07,13600.0,72.802,72.8612,72.7597,72.8528,13600.0
2014-10-03 12:40:00,86.07,86.12,86.02,86.11,26800.0,72.8528,72.8951,72.8105,72.8866,26800.0
2014-10-03 12:45:00,86.11,86.11,86.05,86.08,28600.0,72.8866,72.8866,72.8359,72.8612,28600.0
2014-10-03 12:50:00,86.08,86.11,86.04,86.1,20400.0,72.8612,72.8866,72.8274,72.8782,20400.0
2014-10-03 12:55:00,86.1,86.12,86.02,86.06,27100.0,72.8782,72.8951,72.8105,72.8443,27100.0
2014-10-03 13:00:00,86.06,86.09,85.97,85.97,11500.0,72.8443,72.8697,72.7681,72.7681,11500.0
2014-10-03 13:05:00,85.96,86.02,85.94,86.0,11600.0,72.7597,72.8105,72.7427,72.7935,11600.0
2014-10-03 13:10:00,86.0,86.01,85.95,85.97,17100.0,72.7935,72.802,72.7512,72.7681,17100.0
2014-10-03 13:15:00,85.96,85.96,85.88,85.92,20200.0,72.7597,72.7597,72.692,72.7258,20200.0
2014-10-03 13:20:00,85.91,85.96,85.91,85.93,11800.0,72.7174,72.7597,72.7174,72.7343,11800.0
2014-10-03 13:25:00,85.94,85.95,85.86,85.86,10100.0,72.7427,72.7512,72.675,72.675,10100.0
2014-10-03 13:30:00,85.87,85.91,85.83,85.85,18400.0,72.6835,72.7174,72.6496,72.6666,18400.0
2014-10-03 13:35:00,85.85,85.85,85.75,85.77,17600.0,72.6666,72.6666,72.5819,72.5989,17600.0
2014-10-03 13:40:00,85.8,85.86,85.78,85.84,12100.0,72.6242,72.675,72.6073,72.6581,12100.0
2014-10-03 13:45:00,85.84,85.9,85.81,85.88,14000.0,72.6581,72.7089,72.6327,72.692,14000.0
2014-10-03 13:50:00,85.86,85.97,85.86,85.96,15600.0,72.675,72.7681,72.675,72.7597,15600.0
2014-10-03 13:55:00,85.96,85.98,85.9,85.9,20300.0,72.7597,72.7766,72.7089,72.7089,20300.0
2014-10-03 14:00:00,85.89,85.96,85.89,85.96,42200.0,72.7004,72.7597,72.7004,72.7597,42200.0
2014-10-03 14:05:00,85.96,86.05,85.95,85.96,51700.0,72.7597,72.8359,72.7512,72.7597,51700.0
2014-10-03 14:10:00,85.98,86.05,85.97,86.02,23400.0,72.7766,72.8359,72.7681,72.8105,23400.0
2014-10-03 14:15:00,86.03,86.09,85.97,86.07,19600.0,72.8189,72.8697,72.7681,72.8528,19600.0
2014-10-03 14:20:00,86.06,86.1,86.06,86.1,16900.0,72.8443,72.8782,72.8443,72.8782,16900.0
2014-10-03 14:25:00,86.1,86.14,86.04,86.08,15600.0,72.8782,72.912,72.8274,72.8612,15600.0
2014-10-03 14:30:00,86.09,86.12,86.05,86.1,14000.0,72.8697,72.8951,72.8359,72.8782,14000.0
2014-10-03 14:35:00,86.1,86.1,86.06,86.1,11400.0,72.8782,72.8782,72.8443,72.8782,11400.0
2014-10-03 14:40:00,86.1,86.18,86.1,86.14,15700.0,72.8782,72.9459,72.8782,72.912,15700.0
2014-10-03 14:45:00,86.14,86.2,86.12,86.2,19600.0,72.912,72.9628,72.8951,72.9628,19600.0
2014-10-03 14:50:00,86.2,86.22,86.17,86.22,18700.0,72.9628,72.9797,72.9374,72.9797,18700.0
2014-10-03 14:55:00,86.23,86.23,86.16,86.16,19900.0,72.9882,72.9882,72.929,72.929,19900.0
2014-10-03 15:00:00,86.16,86.23,86.13,86.23,29500.0,72.929,72.9882,72.9036,72.9882,29500.0
2014-10-03 15:05:00,86.23,86.23,86.12,86.14,20600.0,72.9882,72.9882,72.8951,72.912,20600.0
2014-10-03 15:10:00,86.15,86.2,86.1,86.15,24900.0,72.9205,72.9628,72.8782,72.9205,24900.0
2014-10-03 15:15:00,86.15,86.19,86.12,86.18,29400.0,72.9205,72.9544,72.8951,72.9459,29400.0
2014-10-03 15:20:00,86.18,86.24,86.16,86.23,25000.0,72.9459,72.9967,72.929,72.9882,25000.0
2014-10-03 15:25:00,86.23,86.28,86.19,86.2,25700.0,72.9882,73.0305,72.9544,72.9628,25700.0
2014-10-03 15:30:00,86.2,86.25,86.17,86.2,26300.0,72.9628,73.0051,72.9374,72.9628,26300.0
2014-10-03 15:35:00,86.2,86.27,86.18,86.24,33400.0,72.9628,73.0221,72.9459,72.9967,33400.0
2014-10-03 15:40:00,86.25,86.25,86.09,86.13,65300.0,73.0051,73.0051,72.8697,72.9036,65300.0
2014-10-03 15:45:00,86.11,86.25,86.1,86.24,69200.0,72.8866,73.0051,72.8782,72.9967,69200.0
2014-10-03 15:50:00,86.25,86.25,86.13,86.15,72900.0,73.0051,73.0051,72.9036,72.9205,72900.0
2014-10-03 15:55:00,86.14,86.14,85.99,86.03,134400.0,72.912,72.912,72.7851,72.8189,134400.0
2014-10-06 09:30:00,86.65,86.94,86.5,86.9,60500.0,73.3437,73.5892,73.2167,73.5553,60500.0
2014-10-06 09:35:00,86.88,86.95,86.32,86.43,31000.0,73.5384,73.5976,73.0644,73.1575,31000.0
2014-10-06 09:40:00,86.46,86.67,86.19,86.23,39800.0,73.1829,73.3606,72.9544,72.9882,39800.0
2014-10-06 09:45:00,86.23,86.5,86.22,86.33,33700.0,72.9882,73.2167,72.9797,73.0729,33700.0
2014-10-06 09:50:00,86.33,86.34,86.08,86.18,16100.0,73.0729,73.0813,72.8612,72.9459,16100.0
2014-10-06 09:55:00,86.19,86.25,86.07,86.07,20300.0,72.9544,73.0051,72.8528,72.8528,20300.0
2014-10-06 10:00:00,86.1,86.13,85.88,85.98,20700.0,72.8782,72.9036,72.692,72.7766,20700.0
2014-10-06 10:05:00,86.03,86.25,86.02,86.07,38200.0,72.8189,73.0051,72.8105,72.8528,38200.0
2014-10-06 10:10:00,86.06,86.2,85.97,85.97,19900.0,72.8443,72.9628,72.7681,72.7681,19900.0
2014-10-06 10:15:00,85.98,86.09,85.93,86.06,30500.0,72.7766,72.8697,72.7343,72.8443,30500.0
2014-10-06 10:20:00,86.06,86.06,85.88,85.96,20300.0,72.8443,72.8443,72.692,72.7597,20300.0
2014-10-06 10:25:00,85.97,86.02,85.9,85.96,18400.0,72.7681,72.8105,72.7089,72.7597,18400.0
2014-10-06 10:30:00,85.94,85.95,85.79,85.89,19400.0,72.7427,72.7512,72.6158,72.7004,19400.0
2014-10-06 10:35:00,85.92,86.0,85.83,85.85,18500.0,72.7258,72.7935,72.6496,72.6666,18500.0
2014-10-06 10:40:00,85.85,85.97,85.78,85.84,28300.0,72.6666,72.7681,72.6073,72.6581,28300.0
2014-10-06 10:45:00,85.86,85.92,85.8,85.81,31100.0,72.675,72.7258,72.6242,72.6327,31100.0
2014-10-06 10:50:00,85.85,85.86,85.64,85.66,17200.0,72.6666,72.675,72.4888,72.5057,17200.0
2014-10-06 10:55:00,85.65,85.77,85.65,85.77,19700.0,72.4973,72.5989,72.4973,72.5989,19700.0
2014-10-06 11:00:00,85.77,85.79,85.7,85.78,26100.0,72.5989,72.6158,72.5396,72.6073,26100.0
2014-10-06 11:05:00,85.76,85.89,85.75,85.84,22300.0,72.5904,72.7004,72.5819,72.6581,22300.0
2014-10-06 11:10:00,85.82,85.86,85.76,85.81,19800.0,72.6412,72.675,72.5904,72.6327,19800.0
2014-10-06 11:15:00,85.8,85.88,85.73,85.82,29100.0,72.6242,72.692,72.565,72.6412,29100.0
2014-10-06 11:20:00,85.84,85.85,85.73,85.73,10000.0,72.6581,72.6666,72.565,72.565,10000.0
2014-10-06 11:25:00,85.75,85.86,85.75,85.79,13700.0,72.5819,72.675,72.5819,72.6158,13700.0
2014-10-06 11:30:00,85.8,85.88,85.77,85.79,108600.0,72.6242,72.692,72.5989,72.6158,108600.0
2014-10-06 11:35:00,85.8,85.81,85.57,85.57,16400.0,72.6242,72.6327,72.4296,72.4296,16400.0
2014-10-06 11:40:00,85.58,85.66,85.44,85.44,20500.0,72.438,72.5057,72.3195,72.3195,20500.0
2014-10-06 11:45:00,85.46,85.5,85.29,85.3,48200.0,72.3365,72.3703,72.1926,72.201,48200.0
2014-10-06 11:50:00,85.31,85.32,85.26,85.27,30200.0,72.2095,72.218,72.1672,72.1756,30200.0
2014-10-06 11:55:00,85.26,85.29,85.21,85.26,16700.0,72.1672,72.1926,72.1248,72.1672,16700.0
2014-10-06 12:00:00,85.28,85.31,85.23,85.24,26100.0,72.1841,72.2095,72.1418,72.1502,26100.0
2014-10-06 12:05:00,85.25,85.45,85.24,85.45,9700.0,72.1587,72.328,72.1502,72.328,9700.0
2014-10-06 12:10:00,85.46,85.49,85.33,85.36,11100.0,72.3365,72.3618,72.2264,72.2518,11100.0
2014-10-06 12:15:00,85.36,85.5,85.33,85.49,6700.0,72.2518,72.3703,72.2264,72.3618,6700.0
2014-10-06 12:20:00,85.49,85.49,85.27,85.27,10400.0,72.3618,72.3618,72.1756,72.1756,10400.0
2014-10-06 12:25:00,85.25,85.36,85.18,85.21,11800.0,72.1587,72.2518,72.0995,72.1248,11800.0
2014-10-06 12:30:00,85.22,85.26,85.15,85.25,9600.0,72.1333,72.1672,72.0741,72.1587,9600.0
2014-10-06 12:35:00,85.24,85.26,85.13,85.17,20700.0,72.1502,72.1672,72.0571,72.091,20700.0
2014-10-06 12:40:00,85.17,85.26,84.96,85.03,35000.0,72.091,72.1672,71.9132,71.9725,35000.0
2014-10-06 12:45:00,85.02,85.18,84.95,85.18,19300.0,71.964,72.0995,71.9048,72.0995,19300.0
2014-10-06 12:50:00,85.17,85.21,85.1,85.11,16300.0,72.091,72.1248,72.0317,72.0402,16300.0
2014-10-06 12:55:00,85.11,85.19,85.02,85.11,30900.0,72.0402,72.1079,71.964,72.0402,30900.0
2014-10-06 13:00:00,85.09,85.17,85.01,85.17,24500.0,72.0233,72.091,71.9556,72.091,24500.0
2014-10-06 13:05:00,85.17,85.19,85.13,85.15,6000.0,72.091,72.1079,72.0571,72.0741,6000.0
2014-10-06 13:10:00,85.16,85.25,85.14,85.21,15300.0,72.0825,72.1587,72.0656,72.1248,15300.0
2014-10-06 13:15:00,85.22,85.29,85.19,85.22,11000.0,72.1333,72.1926,72.1079,72.1333,11000.0
2014-10-06 13:20:00,85.2,85.27,85.2,85.27,14200.0,72.1164,72.1756,72.1164,72.1756,14200.0
2014-10-06 13:25:00,85.28,85.33,85.23,85.26,14200.0,72.1841,72.2264,72.1418,72.1672,14200.0
2014-10-06 13:30:00,85.25,85.28,85.18,85.18,16400.0,72.1587,72.1841,72.0995,72.0995,16400.0
2014-10-06 13:35:00,85.18,85.2,85.11,85.13,13900.0,72.0995,72.1164,72.0402,72.0571,13900.0
2014-10-06 13:40:00,85.14,85.18,85.1,85.17,21800.0,72.0656,72.0995,72.0317,72.091,21800.0
2014-10-06 13:45:00,85.17,85.18,85.04,85.06,19900.0,72.091,72.0995,71.981,71.9979,19900.0
2014-10-06 13:50:00,85.07,85.13,85.06,85.13,18700.0,72.0063,72.0571,71.9979,72.0571,18700.0
2014-10-06 13:55:00,85.13,85.15,85.08,85.15,15000.0,72.0571,72.0741,72.0148,72.0741,15000.0
2014-10-06 14:00:00,85.16,85.18,85.01,85.08,40400.0,72.0825,72.0995,71.9556,72.0148,40400.0
2014-10-06 14:05:00,85.07,85.12,85.01,85.07,16000.0,72.0063,72.0487,71.9556,72.0063,16000.0
2014-10-06 14:10:00,85.07,85.11,85.03,85.09,14800.0,72.0063,72.0402,71.9725,72.0233,14800.0
2014-10-06 14:15:00,85.08,85.13,85.02,85.11,14200.0,72.0148,72.0571,71.964,72.0402,14200.0
2014-10-06 14:20:00,85.11,85.31,85.11,85.28,28600.0,72.0402,72.2095,72.0402,72.1841,28600.0
2014-10-06 14:25:00,85.3,85.3,85.2,85.22,19300.0,72.201,72.201,72.1164,72.1333,19300.0
2014-10-06 14:30:00,85.23,85.27,85.15,85.18,39900.0,72.1418,72.1756,72.0741,72.0995,39900.0
2014-10-06 14:35:00,85.17,85.25,85.17,85.17,18900.0,72.091,72.1587,72.091,72.091,18900.0
2014-10-06 14:40:00,85.17,85.24,85.14,85.21,22300.0,72.091,72.1502,72.0656,72.1248,22300.0
2014-10-06 14:45:00,85.22,85.24,85.14,85.15,20000.0,72.1333,72.1502,72.0656,72.0741,20000.0
2014-10-06 14:50:00,85.14,85.24,85.14,85.2,22400.0,72.0656,72.1502,72.0656,72.1164,22400.0
2014-10-06 14:55:00,85.19,85.2,85.15,85.17,17900.0,72.1079,72.1164,72.0741,72.091,17900.0
2014-10-06 15:00:00,85.17,85.23,85.09,85.13,27500.0,72.091,72.1418,72.0233,72.0571,27500.0
2014-10-06 15:05:00,85.13,85.16,85.03,85.07,20700.0,72.0571,72.0825,71.9725,72.0063,20700.0
2014-10-06 15:10:00,85.08,85.14,85.05,85.07,20100.0,72.0148,72.0656,71.9894,72.0063,20100.0
2014-10-06 15:15:00,85.07,85.14,85.06,85.14,18600.0,72.0063,72.0656,71.9979,72.0656,18600.0
2014-10-06 15:20:00,85.12,85.29,85.07,85.29,25400.0,72.0487,72.1926,72.0063,72.1926,25400.0
2014-10-06 15:25:00,85.3,85.31,85.22,85.26,21800.0,72.201,72.2095,72.1333,72.1672,21800.0
2014-10-06 15:30:00,85.26,85.27,85.17,85.26,26200.0,72.1672,72.1756,72.091,72.1672,26200.0
2014-10-06 15:35:00,85.27,85.32,85.21,85.28,27400.0,72.1756,72.218,72.1248,72.1841,27400.0
2014-10-06 15:40:00,85.27,85.27,85.19,85.23,27300.0,72.1756,72.1756,72.1079,72.1418,27300.0
2014-10-06 15:45:00,85.22,85.22,85.17,85.2,41600.0,72.1333,72.1333,72.091,72.1164,41600.0
2014-10-06 15:50:00,85.18,85.21,85.12,85.14,74900.0,72.0995,72.1248,72.0487,72.0656,74900.0
2014-10-06 15:55:00,85.15,85.19,85.06,85.09,175100.0,72.0741,72.1079,71.9979,72.0233,175100.0
2014-10-07 09:30:00,84.9,84.9,84.38,84.52,80400.0,71.8625,71.8625,71.4223,71.5408,80400.0
2014-10-07 09:35:00,84.56,84.72,84.25,84.29,48800.0,71.5747,71.7101,71.3123,71.3461,48800.0
2014-10-07 09:40:00,84.3,84.38,83.93,84.14,49600.0,71.3546,71.4223,71.0414,71.2192,49600.0
2014-10-07 09:45:00,84.16,84.41,84.09,84.41,33000.0,71.2361,71.4477,71.1768,71.4477,33000.0
2014-10-07 09:50:00,84.44,84.44,84.3,84.4,28300.0,71.4731,71.4731,71.3546,71.4392,28300.0
2014-10-07 09:55:00,84.37,84.55,84.31,84.55,17100.0,71.4138,71.5662,71.3631,71.5662,17100.0
2014-10-07 10:00:00,84.55,84.79,84.49,84.75,35100.0,71.5662,71.7693,71.5154,71.7355,35100.0
2014-10-07 10:05:00,84.75,84.85,84.71,84.74,73800.0,71.7355,71.8201,71.7016,71.727,73800.0
2014-10-07 10:10:00,84.75,84.82,84.7,84.81,103900.0,71.7355,71.7947,71.6932,71.7863,103900.0
2014-10-07 10:15:00,84.81,84.81,84.65,84.69,43500.0,71.7863,71.7863,71.6508,71.6847,43500.0
2014-10-07 10:20:00,84.7,84.7,84.56,84.64,17700.0,71.6932,71.6932,71.5747,71.6424,17700.0
2014-10-07 10:25:00,84.65,84.81,84.63,84.78,28200.0,71.6508,71.7863,71.6339,71.7609,28200.0
2014-10-07 10:30:00,84.78,84.89,84.77,84.78,43200.0,71.7609,71.854,71.7524,71.7609,43200.0
2014-10-07 10:35:00,84.79,85.0,84.74,84.96,62400.0,71.7693,71.9471,71.727,71.9132,62400.0
2014-10-07 10:40:00,84.93,84.93,84.8,84.8,33600.0,71.8878,71.8878,71.7778,71.7778,33600.0
2014-10-07 10:45:00,84.8,84.88,84.69,84.76,42300.0,71.7778,71.8455,71.6847,71.7439,42300.0
2014-10-07 10:50:00,84.76,84.86,84.71,84.73,33300.0,71.7439,71.8286,71.7016,71.7186,33300.0
2014-10-07 10:55:00,84.73,84.74,84.5,84.5,31000.0,71.7186,71.727,71.5239,71.5239,31000.0
2014-10-07 11:00:00,84.5,84.52,84.34,84.37,25900.0,71.5239,71.5408,71.3884,71.4138,25900.0
2014-10-07 11:05:00,84.39,84.47,84.32,84.43,28000.0,71.4308,71.4985,71.3715,71.4646,28000.0
2014-10-07 11:10:00,84.44,84.47,84.32,84.37,18200.0,71.4731,71.4985,71.3715,71.4138,18200.0
2014-10-07 11:15:00,84.38,84.38,84.19,84.33,12700.0,71.4223,71.4223,71.2615,71.38,12700.0
2014-10-07 11:20:00,84.32,84.42,84.31,84.32,17000.0,71.3715,71.4562,71.3631,71.3715,17000.0
2014-10-07 11:25:00,84.28,84.38,84.24,84.3,11000.0,71.3377,71.4223,71.3038,71.3546,11000.0
2014-10-07 11:30:00,84.32,84.32,84.2,84.26,41900.0,71.3715,71.3715,71.2699,71.3207,41900.0
2014-10-07 11:35:00,84.25,84.38,84.25,84.37,12100.0,71.3123,71.4223,71.3123,71.4138,12100.0
2014-10-07 11:40:00,84.36,84.43,84.29,84.39,8000.0,71.4054,71.4646,71.3461,71.4308,8000.0
2014-10-07 11:45:00,84.39,84.42,84.35,84.41,6600.0,71.4308,71.4562,71.3969,71.4477,6600.0
2014-10-07 11:50:00,84.4,84.51,84.4,84.51,10000.0,71.4392,71.5323,71.4392,71.5323,10000.0
2014-10-07 11:55:00,84.51,84.58,84.49,84.53,13000.0,71.5323,71.5916,71.5154,71.5493,13000.0
2014-10-07 12:00:00,84.54,84.55,84.45,84.45,16700.0,71.5577,71.5662,71.4816,71.4816,16700.0
2014-10-07 12:05:00,84.45,84.58,84.44,84.56,23800.0,71.4816,71.5916,71.4731,71.5747,23800.0
2014-10-07 12:10:00,84.57,84.71,84.57,84.69,22700.0,71.5831,71.7016,71.5831,71.6847,22700.0
2014-10-07 12:15:00,84.69,84.76,84.67,84.74,9100.0,71.6847,71.7439,71.6678,71.727,9100.0
2014-10-07 12:20:00,84.77,84.8,84.66,84.7,31000.0,71.7524,71.7778,71.6593,71.6932,31000.0
2014-10-07 12:25:00,84.7,84.77,84.67,84.76,21800.0,71.6932,71.7524,71.6678,71.7439,21800.0
2014-10-07 12:30:00,84.77,84.8,84.63,84.63,18200.0,71.7524,71.7778,71.6339,71.6339,18200.0
2014-10-07 12:35:00,84.62,84.66,84.56,84.56,13000.0,71.6254,71.6593,71.5747,71.5747,13000.0
2014-10-07 12:40:00,84.57,84.66,84.53,84.65,17500.0,71.5831,71.6593,71.5493,71.6508,17500.0
2014-10-07 12:45:00,84.67,84.68,84.5,84.5,25300.0,71.6678,71.6762,71.5239,71.5239,25300.0
2014-10-07 12:50:00,84.5,84.54,84.47,84.5,8900.0,71.5239,71.5577,71.4985,71.5239,8900.0
2014-10-07 12:55:00,84.53,84.56,84.48,84.5,12300.0,71.5493,71.5747,71.5069,71.5239,12300.0
2014-10-07 13:00:00,84.52,84.53,84.42,84.53,18200.0,71.5408,71.5493,71.4562,71.5493,18200.0
2014-10-07 13:05:00,84.53,84.54,84.44,84.5,35300.0,71.5493,71.5577,71.4731,71.5239,35300.0
2014-10-07 13:10:00,84.51,84.62,84.47,84.62,14000.0,71.5323,71.6254,71.4985,71.6254,14000.0
2014-10-07 13:15:00,84.62,84.73,84.62,84.7,14500.0,71.6254,71.7186,71.6254,71.6932,14500.0
2014-10-07 13:20:00,84.69,84.77,84.68,84.71,8700.0,71.6847,71.7524,71.6762,71.7016,8700.0
2014-10-07 13:25:00,84.71,84.9,84.71,84.88,15500.0,71.7016,71.8625,71.7016,71.8455,15500.0
2014-10-07 13:30:00,84.87,84.9,84.82,84.88,16200.0,71.8371,71.8625,71.7947,71.8455,16200.0
2014-10-07 13:35:00,84.87,84.93,84.81,84.82,21600.0,71.8371,71.8878,71.7863,71.7947,21600.0
2014-10-07 13:40:00,84.83,84.93,84.82,84.86,10700.0,71.8032,71.8878,71.7947,71.8286,10700.0
2014-10-07 13:45:00,84.83,84.96,84.81,84.96,33400.0,71.8032,71.9132,71.7863,71.9132,33400.0
2014-10-07 13:50:00,84.97,85.09,84.91,85.07,20800.0,71.9217,72.0233,71.8709,72.0063,20800.0
2014-10-07 13:55:00,85.08,85.1,85.03,85.06,19000.0,72.0148,72.0317,71.9725,71.9979,19000.0
2014-10-07 14:00:00,85.06,85.06,84.9,84.95,16700.0,71.9979,71.9979,71.8625,71.9048,16700.0
2014-10-07 14:05:00,84.96,85.01,84.91,85.0,18800.0,71.9132,71.9556,71.8709,71.9471,18800.0
2014-10-07 14:10:00,84.98,85.13,84.92,85.1,30400.0,71.9302,72.0571,71.8794,72.0317,30400.0
2014-10-07 14:15:00,85.11,85.12,84.99,85.03,21800.0,72.0402,72.0487,71.9386,71.9725,21800.0
2014-10-07 14:20:00,85.04,85.04,84.85,84.87,20100.0,71.981,71.981,71.8201,71.8371,20100.0
2014-10-07 14:25:00,84.86,84.94,84.81,84.86,37900.0,71.8286,71.8963,71.7863,71.8286,37900.0
2014-10-07 14:30:00,84.85,84.86,84.66,84.73,25400.0,71.8201,71.8286,71.6593,71.7186,25400.0
2014-10-07 14:35:00,84.72,84.83,84.7,84.79,34200.0,71.7101,71.8032,71.6932,71.7693,34200.0
2014-10-07 14:40:00,84.79,84.84,84.71,84.8,38400.0,71.7693,71.8117,71.7016,71.7778,38400.0
2014-10-07 14:45:00,84.81,84.81,84.73,84.74,30200.0,71.7863,71.7863,71.7186,71.727,30200.0
2014-10-07 14:50:00,84.74,84.81,84.73,84.8,50900.0,71.727,71.7863,71.7186,71.7778,50900.0
2014-10-07 14:55:00,84.8,84.85,84.77,84.78,27600.0,71.7778,71.8201,71.7524,71.7609,27600.0
2014-10-07 15:00:00,84.77,84.86,84.7,84.84,45300.0,71.7524,71.8286,71.6932,71.8117,45300.0
2014-10-07 15:05:00,84.84,84.92,84.75,84.76,58600.0,71.8117,71.8794,71.7355,71.7439,58600.0
2014-10-07 15:10:00,84.76,84.8,84.63,84.8,44900.0,71.7439,71.7778,71.6339,71.7778,44900.0
2014-10-07 15:15:00,84.8,84.8,84.62,84.65,44000.0,71.7778,71.7778,71.6254,71.6508,44000.0
2014-10-07 15:20:00,84.63,84.65,84.46,84.53,26900.0,71.6339,71.6508,71.49,71.5493,26900.0
2014-10-07 15:25:00,84.51,84.62,84.51,84.62,37100.0,71.5323,71.6254,71.5323,71.6254,37100.0
2014-10-07 15:30:00,84.63,84.74,84.62,84.73,54100.0,71.6339,71.727,71.6254,71.7186,54100.0
2014-10-07 15:35:00,84.72,84.72,84.51,84.51,49900.0,71.7101,71.7101,71.5323,71.5323,49900.0
2014-10-07 15:40:00,84.51,84.57,84.39,84.44,75300.0,71.5323,71.5831,71.4308,71.4731,75300.0
2014-10-07 15:45:00,84.45,84.56,84.43,84.45,98800.0,71.4816,71.5747,71.4646,71.4816,98800.0
2014-10-07 15:50:00,84.45,84.46,84.28,84.31,88800.0,71.4816,71.49,71.3377,71.3631,88800.0
2014-10-07 15:55:00,84.31,84.32,84.16,84.18,175700.0,71.3631,71.3715,71.2361,71.253,175700.0
2014-10-08 09:30:00,84.29,84.53,83.99,84.46,62100.0,71.3461,71.5493,71.0922,71.49,62100.0
2014-10-08 09:35:00,84.53,85.09,84.5,84.89,48300.0,71.5493,72.0233,71.5239,71.854,48300.0
2014-10-08 09:40:00,84.89,85.17,84.85,85.05,88800.0,71.854,72.091,71.8201,71.9894,88800.0
2014-10-08 09:45:00,85.07,85.07,84.79,85.02,16500.0,72.0063,72.0063,71.7693,71.964,16500.0
2014-10-08 09:50:00,85.01,85.03,84.7,84.7,16700.0,71.9556,71.9725,71.6932,71.6932,16700.0
2014-10-08 09:55:00,84.73,84.82,84.62,84.69,16800.0,71.7186,71.7947,71.6254,71.6847,16800.0
2014-10-08 10:00:00,84.69,84.84,84.66,84.74,22200.0,71.6847,71.8117,71.6593,71.727,22200.0
2014-10-08 10:05:00,84.75,84.8,84.67,84.77,38700.0,71.7355,71.7778,71.6678,71.7524,38700.0
2014-10-08 10:10:00,84.78,84.95,84.78,84.88,33500.0,71.7609,71.9048,71.7609,71.8455,33500.0
2014-10-08 10:15:00,84.9,85.05,84.89,84.96,43200.0,71.8625,71.9894,71.854,71.9132,43200.0
2014-10-08 10:20:00,84.96,84.96,84.78,84.78,31300.0,71.9132,71.9132,71.7609,71.7609,31300.0
2014-10-08 10:25:00,84.76,85.02,84.74,84.96,37400.0,71.7439,71.964,71.727,71.9132,37400.0
2014-10-08 10:30:00,84.99,85.12,84.93,84.99,43400.0,71.9386,72.0487,71.8878,71.9386,43400.0
2014-10-08 10:35:00,85.03,85.1,84.8,85.04,60000.0,71.9725,72.0317,71.7778,71.981,60000.0
2014-10-08 10:40:00,85.05,85.08,84.71,84.83,29200.0,71.9894,72.0148,71.7016,71.8032,29200.0
2014-10-08 10:45:00,84.83,84.84,84.68,84.82,49400.0,71.8032,71.8117,71.6762,71.7947,49400.0
2014-10-08 10:50:00,84.8,84.81,84.71,84.71,58100.0,71.7778,71.7863,71.7016,71.7016,58100.0
2014-10-08 10:55:00,84.71,84.84,84.69,84.78,74000.0,71.7016,71.8117,71.6847,71.7609,74000.0
2014-10-08 11:00:00,84.78,84.89,84.75,84.75,50900.0,71.7609,71.854,71.7355,71.7355,50900.0
2014-10-08 11:05:00,84.75,84.94,84.75,84.94,42700.0,71.7355,71.8963,71.7355,71.8963,42700.0
2014-10-08 11:10:00,84.95,84.98,84.87,84.89,40700.0,71.9048,71.9302,71.8371,71.854,40700.0
2014-10-08 11:15:00,84.89,84.9,84.63,84.74,78900.0,71.854,71.8625,71.6339,71.727,78900.0
2014-10-08 11:20:00,84.74,85.05,84.74,85.01,37000.0,71.727,71.9894,71.727,71.9556,37000.0
2014-10-08 11:25:00,85.02,85.33,84.98,85.29,28900.0,71.964,72.2264,71.9302,72.1926,28900.0
2014-10-08 11:30:00,85.29,85.33,85.19,85.2,21100.0,72.1926,72.2264,72.1079,72.1164,21100.0
2014-10-08 11:35:00,85.19,85.21,85.11,85.11,19200.0,72.1079,72.1248,72.0402,72.0402,19200.0
2014-10-08 11:40:00,85.11,85.21,85.09,85.17,36300.0,72.0402,72.1248,72.0233,72.091,36300.0
2014-10-08 11:45:00,85.17,85.23,85.1,85.2,49700.0,72.091,72.1418,72.0317,72.1164,49700.0
2014-10-08 11:50:00,85.19,85.26,85.14,85.16,39700.0,72.1079,72.1672,72.0656,72.0825,39700.0
2014-10-08 11:55:00,85.16,85.16,84.92,85.06,72400.0,72.0825,72.0825,71.8794,71.9979,72400.0
2014-10-08 12:00:00,85.07,85.21,85.06,85.08,60100.0,72.0063,72.1248,71.9979,72.0148,60100.0
2014-10-08 12:05:00,85.09,85.12,85.04,85.05,13600.0,72.0233,72.0487,71.981,71.9894,13600.0
2014-10-08 12:10:00,85.03,85.16,85.0,85.14,45900.0,71.9725,72.0825,71.9471,72.0656,45900.0
2014-10-08 12:15:00,85.14,85.2,85.08,85.19,22700.0,72.0656,72.1164,72.0148,72.1079,22700.0
2014-10-08 12:20:00,85.19,85.27,85.14,85.26,56500.0,72.1079,72.1756,72.0656,72.1672,56500.0
2014-10-08 12:25:00,85.27,85.35,85.2,85.2,9400.0,72.1756,72.2433,72.1164,72.1164,9400.0
2014-10-08 12:30:00,85.23,85.25,85.2,85.23,9900.0,72.1418,72.1587,72.1164,72.1418,9900.0
2014-10-08 12:35:00,85.23,85.4,85.22,85.37,23300.0,72.1418,72.2857,72.1333,72.2603,23300.0
2014-10-08 12:40:00,85.36,85.45,85.35,85.38,23800.0,72.2518,72.328,72.2433,72.2687,23800.0
2014-10-08 12:45:00,85.4,85.43,85.25,85.27,38400.0,72.2857,72.3111,72.1587,72.1756,38400.0
2014-10-08 12:50:00,85.28,85.33,85.28,85.29,24300.0,72.1841,72.2264,72.1841,72.1926,24300.0
2014-10-08 12:55:00,85.29,85.36,85.28,85.35,12900.0,72.1926,72.2518,72.1841,72.2433,12900.0
2014-10-08 13:00:00,85.38,85.63,85.34,85.61,42000.0,72.2687,72.4803,72.2349,72.4634,42000.0
2014-10-08 13:05:00,85.61,85.64,85.55,85.56,32100.0,72.4634,72.4888,72.4126,72.4211,32100.0
2014-10-08 13:10:00,85.55,85.55,85.39,85.4,21400.0,72.4126,72.4126,72.2772,72.2857,21400.0
2014-10-08 13:15:00,85.43,85.52,85.4,85.46,11500.0,72.3111,72.3872,72.2857,72.3365,11500.0
2014-10-08 13:20:00,85.45,85.5,85.43,85.47,20500.0,72.328,72.3703,72.3111,72.3449,20500.0
2014-10-08 13:25:00,85.47,85.5,85.44,85.46,10900.0,72.3449,72.3703,72.3195,72.3365,10900.0
2014-10-08 13:30:00,85.46,85.48,85.42,85.44,20600.0,72.3365,72.3534,72.3026,72.3195,20600.0
2014-10-08 13:35:00,85.47,85.55,85.46,85.54,26400.0,72.3449,72.4126,72.3365,72.4042,26400.0
2014-10-08 13:40:00,85.52,85.58,85.5,85.58,10400.0,72.3872,72.438,72.3703,72.438,10400.0
2014-10-08 13:45:00,85.62,85.82,85.62,85.81,22000.0,72.4719,72.6412,72.4719,72.6327,22000.0
2014-10-08 13:50:00,85.8,85.8,85.69,85.71,18800.0,72.6242,72.6242,72.5311,72.5481,18800.0
2014-10-08 13:55:00,85.72,85.73,85.63,85.68,11200.0,72.5565,72.565,72.4803,72.5227,11200.0
2014-10-08 14:00:00,85.7,86.0,85.69,85.85,52100.0,72.5396,72.7935,72.5311,72.6666,52100.0
2014-10-08 14:05:00,85.83,85.98,85.76,85.89,54400.0,72.6496,72.7766,72.5904,72.7004,54400.0
2014-10-08 14:10:00,85.9,86.17,85.89,85.96,139800.0,72.7089,72.9374,72.7004,72.7597,139800.0
2014-10-08 14:15:00,85.95,86.15,85.86,86.1,26600.0,72.7512,72.9205,72.675,72.8782,26600.0
2014-10-08 14:20:00,86.1,86.32,86.1,86.24,34700.0,72.8782,73.0644,72.8782,72.9967,34700.0
2014-10-08 14:25:00,86.25,86.33,86.17,86.26,35200.0,73.0051,73.0729,72.9374,73.0136,35200.0
2014-10-08 14:30:00,86.26,86.51,86.22,86.47,106500.0,73.0136,73.2252,72.9797,73.1914,106500.0
2014-10-08 14:35:00,86.46,86.49,86.35,86.36,47200.0,73.1829,73.2083,73.0898,73.0982,47200.0
2014-10-08 14:40:00,86.37,86.39,86.17,86.17,53400.0,73.1067,73.1236,72.9374,72.9374,53400.0
2014-10-08 14:45:00,86.17,86.25,86.14,86.15,41900.0,72.9374,73.0051,72.912,72.9205,41900.0
2014-10-08 14:50:00,86.15,86.23,86.13,86.19,43100.0,72.9205,72.9882,72.9036,72.9544,43100.0
2014-10-08 14:55:00,86.17,86.29,86.08,86.28,55000.0,72.9374,73.039,72.8612,73.0305,55000.0
2014-10-08 15:00:00,86.28,86.38,86.26,86.3,61000.0,73.0305,73.1152,73.0136,73.0475,61000.0
2014-10-08 15:05:00,86.31,86.44,86.3,86.36,74800.0,73.0559,73.166,73.0475,73.0982,74800.0
2014-10-08 15:10:00,86.36,86.38,86.29,86.34,30800.0,73.0982,73.1152,73.039,73.0813,30800.0
2014-10-08 15:15:00,86.35,86.44,86.34,86.42,34100.0,73.0898,73.166,73.0813,73.149,34100.0
2014-10-08 15:20:00,86.41,86.54,86.39,86.53,83300.0,73.1406,73.2506,73.1236,73.2421,83300.0
2014-10-08 15:25:00,86.54,86.67,86.53,86.64,51400.0,73.2506,73.3606,73.2421,73.3353,51400.0
2014-10-08 15:30:00,86.63,86.65,86.59,86.64,75400.0,73.3268,73.3437,73.2929,73.3353,75400.0
2014-10-08 15:35:00,86.64,86.76,86.64,86.72,97500.0,73.3353,73.4368,73.3353,73.403,97500.0
2014-10-08 15:40:00,86.73,86.84,86.72,86.8,98400.0,73.4114,73.5045,73.403,73.4707,98400.0
2014-10-08 15:45:00,86.81,86.81,86.67,86.7,140900.0,73.4791,73.4791,73.3606,73.386,140900.0
2014-10-08 15:50:00,86.7,86.74,86.61,86.61,170900.0,73.386,73.4199,73.3099,73.3099,170900.0
2014-10-08 15:55:00,86.62,86.62,86.5,86.59,350900.0,73.3183,73.3183,73.2167,73.2929,350900.0
2014-10-09 09:30:00,86.35,86.52,86.05,86.5,107400.0,73.0898,73.2337,72.8359,73.2167,107400.0
2014-10-09 09:35:00,86.5,86.55,86.35,86.48,48300.0,73.2167,73.2591,73.0898,73.1998,48300.0
2014-10-09 09:40:00,86.48,86.53,86.21,86.38,38000.0,73.1998,73.2421,72.9713,73.1152,38000.0
2014-10-09 09:45:00,86.35,86.36,86.07,86.22,44300.0,73.0898,73.0982,72.8528,72.9797,44300.0
2014-10-09 09:50:00,86.23,86.24,86.07,86.11,36400.0,72.9882,72.9967,72.8528,72.8866,36400.0
2014-10-09 09:55:00,86.11,86.11,85.78,85.94,60500.0,72.8866,72.8866,72.6073,72.7427,60500.0
2014-10-09 10:00:00,85.95,86.11,85.95,86.01,42100.0,72.7512,72.8866,72.7512,72.802,42100.0
2014-10-09 10:05:00,85.99,85.99,85.81,85.93,28200.0,72.7851,72.7851,72.6327,72.7343,28200.0
2014-10-09 10:10:00,85.94,85.98,85.81,85.92,44000.0,72.7427,72.7766,72.6327,72.7258,44000.0
2014-10-09 10:15:00,85.9,86.0,85.89,85.9,44500.0,72.7089,72.7935,72.7004,72.7089,44500.0
2014-10-09 10:20:00,85.9,85.93,85.78,85.78,41100.0,72.7089,72.7343,72.6073,72.6073,41100.0
2014-10-09 10:25:00,85.76,85.81,85.64,85.74,35000.0,72.5904,72.6327,72.4888,72.5735,35000.0
2014-10-09 10:30:00,85.74,85.74,85.54,85.54,41100.0,72.5735,72.5735,72.4042,72.4042,41100.0
2014-10-09 10:35:00,85.54,85.54,85.34,85.46,66300.0,72.4042,72.4042,72.2349,72.3365,66300.0
2014-10-09 10:40:00,85.47,85.62,85.42,85.6,33200.0,72.3449,72.4719,72.3026,72.455,33200.0
2014-10-09 10:45:00,85.57,85.7,85.54,85.63,54600.0,72.4296,72.5396,72.4042,72.4803,54600.0
2014-10-09 10:50:00,85.62,85.65,85.52,85.59,38500.0,72.4719,72.4973,72.3872,72.4465,38500.0
2014-10-09 10:55:00,85.61,85.86,85.61,85.86,54700.0,72.4634,72.675,72.4634,72.675,54700.0
2014-10-09 11:00:00,85.84,85.85,85.56,85.58,15900.0,72.6581,72.6666,72.4211,72.438,15900.0
2014-10-09 11:05:00,85.59,85.88,85.57,85.8,55200.0,72.4465,72.692,72.4296,72.6242,55200.0
2014-10-09 11:10:00,85.8,85.96,85.74,85.95,57100.0,72.6242,72.7597,72.5735,72.7512,57100.0
2014-10-09 11:15:00,85.95,85.99,85.88,85.93,39700.0,72.7512,72.7851,72.692,72.7343,39700.0
2014-10-09 11:20:00,85.95,86.0,85.9,85.94,41500.0,72.7512,72.7935,72.7089,72.7427,41500.0
2014-10-09 11:25:00,85.95,85.97,85.81,85.81,11500.0,72.7512,72.7681,72.6327,72.6327,11500.0
2014-10-09 11:30:00,85.8,85.81,85.63,85.74,12500.0,72.6242,72.6327,72.4803,72.5735,12500.0
2014-10-09 11:35:00,85.73,85.74,85.55,85.56,18700.0,72.565,72.5735,72.4126,72.4211,18700.0
2014-10-09 11:40:00,85.57,85.58,85.35,85.35,35900.0,72.4296,72.438,72.2433,72.2433,35900.0
2014-10-09 11:45:00,85.37,85.42,85.26,85.28,16800.0,72.2603,72.3026,72.1672,72.1841,16800.0
2014-10-09 11:50:00,85.29,85.37,85.16,85.24,24000.0,72.1926,72.2603,72.0825,72.1502,24000.0
2014-10-09 11:55:00,85.22,85.27,85.1,85.15,39700.0,72.1333,72.1756,72.0317,72.0741,39700.0
2014-10-09 12:00:00,85.16,85.35,85.15,85.28,25300.0,72.0825,72.2433,72.0741,72.1841,25300.0
2014-10-09 12:05:00,85.29,85.3,85.17,85.17,22000.0,72.1926,72.201,72.091,72.091,22000.0
2014-10-09 12:10:00,85.19,85.25,85.09,85.17,24400.0,72.1079,72.1587,72.0233,72.091,24400.0
2014-10-09 12:15:00,85.14,85.22,84.91,85.04,40600.0,72.0656,72.1333,71.8709,71.981,40600.0
2014-10-09 12:20:00,85.0,85.02,84.9,84.92,24800.0,71.9471,71.964,71.8625,71.8794,24800.0
2014-10-09 12:25:00,84.95,84.95,84.78,84.87,46000.0,71.9048,71.9048,71.7609,71.8371,46000.0
2014-10-09 12:30:00,84.86,84.91,84.76,84.87,25700.0,71.8286,71.8709,71.7439,71.8371,25700.0
2014-10-09 12:35:00,84.88,85.01,84.86,84.92,15900.0,71.8455,71.9556,71.8286,71.8794,15900.0
2014-10-09 12:40:00,84.92,85.04,84.87,85.01,15900.0,71.8794,71.981,71.8371,71.9556,15900.0
2014-10-09 12:45:00,85.0,85.13,85.0,85.05,45900.0,71.9471,72.0571,71.9471,71.9894,45900.0
2014-10-09 12:50:00,85.05,85.17,85.01,85.11,31400.0,71.9894,72.091,71.9556,72.0402,31400.0
2014-10-09 12:55:00,85.1,85.25,85.06,85.18,53100.0,72.0317,72.1587,71.9979,72.0995,53100.0
2014-10-09 13:00:00,85.18,85.18,85.04,85.06,68400.0,72.0995,72.0995,71.981,71.9979,68400.0
2014-10-09 13:05:00,85.05,85.1,84.83,84.88,45500.0,71.9894,72.0317,71.8032,71.8455,45500.0
2014-10-09 13:10:00,84.87,84.92,84.71,84.86,39700.0,71.8371,71.8794,71.7016,71.8286,39700.0
2014-10-09 13:15:00,84.85,85.0,84.82,84.92,12300.0,71.8201,71.9471,71.7947,71.8794,12300.0
2014-10-09 13:20:00,84.94,85.25,84.94,85.21,21400.0,71.8963,72.1587,71.8963,72.1248,21400.0
2014-10-09 13:25:00,85.21,85.22,85.05,85.14,39600.0,72.1248,72.1333,71.9894,72.0656,39600.0
2014-10-09 13:30:00,85.14,85.15,84.95,85.14,34900.0,72.0656,72.0741,71.9048,72.0656,34900.0
2014-10-09 13:35:00,85.15,85.24,85.11,85.19,51500.0,72.0741,72.1502,72.0402,72.1079,51500.0
2014-10-09 13:40:00,85.23,85.23,85.08,85.13,25300.0,72.1418,72.1418,72.0148,72.0571,25300.0
2014-10-09 13:45:00,85.14,85.19,85.07,85.11,26500.0,72.0656,72.1079,72.0063,72.0402,26500.0
2014-10-09 13:50:00,85.12,85.16,84.89,84.93,31900.0,72.0487,72.0825,71.854,71.8878,31900.0
2014-10-09 13:55:00,84.93,85.07,84.92,85.0,19300.0,71.8878,72.0063,71.8794,71.9471,19300.0
2014-10-09 14:00:00,84.99,84.99,84.83,84.86,35400.0,71.9386,71.9386,71.8032,71.8286,35400.0
2014-10-09 14:05:00,84.88,84.92,84.83,84.86,28300.0,71.8455,71.8794,71.8032,71.8286,28300.0
2014-10-09 14:10:00,84.88,84.9,84.78,84.78,21600.0,71.8455,71.8625,71.7609,71.7609,21600.0
2014-10-09 14:15:00,84.79,84.87,84.63,84.72,54500.0,71.7693,71.8371,71.6339,71.7101,54500.0
2014-10-09 14:20:00,84.7,84.77,84.67,84.73,18200.0,71.6932,71.7524,71.6678,71.7186,18200.0
2014-10-09 14:25:00,84.74,84.87,84.74,84.78,33600.0,71.727,71.8371,71.727,71.7609,33600.0
2014-10-09 14:30:00,84.75,84.81,84.66,84.78,33500.0,71.7355,71.7863,71.6593,71.7609,33500.0
2014-10-09 14:35:00,84.78,85.07,84.78,85.02,26100.0,71.7609,72.0063,71.7609,71.964,26100.0
2014-10-09 14:40:00,85.02,85.12,84.99,85.09,39700.0,71.964,72.0487,71.9386,72.0233,39700.0
2014-10-09 14:45:00,85.1,85.13,84.9,84.95,24300.0,72.0317,72.0571,71.8625,71.9048,24300.0
2014-10-09 14:50:00,84.91,85.1,84.91,85.06,30000.0,71.8709,72.0317,71.8709,71.9979,30000.0
2014-10-09 14:55:00,85.07,85.07,84.92,85.01,35100.0,72.0063,72.0063,71.8794,71.9556,35100.0
2014-10-09 15:00:00,84.95,85.09,84.91,85.09,46300.0,71.9048,72.0233,71.8709,72.0233,46300.0
2014-10-09 15:05:00,85.1,85.12,84.94,84.96,40800.0,72.0317,72.0487,71.8963,71.9132,40800.0
2014-10-09 15:10:00,84.97,85.24,84.97,85.17,48100.0,71.9217,72.1502,71.9217,72.091,48100.0
2014-10-09 15:15:00,85.16,85.34,85.09,85.23,47900.0,72.0825,72.2349,72.0233,72.1418,47900.0
2014-10-09 15:20:00,85.24,85.24,85.03,85.14,39800.0,72.1502,72.1502,71.9725,72.0656,39800.0
2014-10-09 15:25:00,85.14,85.27,85.12,85.24,52900.0,72.0656,72.1756,72.0487,72.1502,52900.0
2014-10-09 15:30:00,85.23,85.48,85.23,85.47,80900.0,72.1418,72.3534,72.1418,72.3449,80900.0
2014-10-09 15:35:00,85.48,85.55,85.31,85.32,65100.0,72.3534,72.4126,72.2095,72.218,65100.0
2014-10-09 15:40:00,85.32,85.38,85.12,85.19,52800.0,72.218,72.2687,72.0487,72.1079,52800.0
2014-10-09 15:45:00,85.19,85.19,84.99,85.03,76600.0,72.1079,72.1079,71.9386,71.9725,76600.0
2014-10-09 15:50:00,85.03,85.1,84.96,85.09,123600.0,71.9725,72.0317,71.9132,72.0233,123600.0
2014-10-09 15:55:00,85.09,85.16,84.94,84.96,272700.0,72.0233,72.0825,71.8963,71.9132,272700.0
2014-10-10 09:30:00,85.09,85.8,85.05,85.51,101100.0,72.0233,72.6242,71.9894,72.3788,101100.0
2014-10-10 09:35:00,85.52,85.93,85.32,85.83,36400.0,72.3872,72.7343,72.218,72.6496,36400.0
2014-10-10 09:40:00,85.8,86.13,85.72,86.07,61300.0,72.6242,72.9036,72.5565,72.8528,61300.0
2014-10-10 09:45:00,86.08,86.28,86.0,86.18,108700.0,72.8612,73.0305,72.7935,72.9459,108700.0
2014-10-10 09:50:00,86.16,86.21,85.93,86.06,48000.0,72.929,72.9713,72.7343,72.8443,48000.0
2014-10-10 09:55:00,86.03,86.16,85.95,86.09,41200.0,72.8189,72.929,72.7512,72.8697,41200.0
2014-10-10 10:00:00,86.11,86.21,86.02,86.03,34800.0,72.8866,72.9713,72.8105,72.8189,34800.0
2014-10-10 10:05:00,86.06,86.15,85.89,85.9,37200.0,72.8443,72.9205,72.7004,72.7089,37200.0
2014-10-10 10:10:00,85.89,86.08,85.88,85.97,90200.0,72.7004,72.8612,72.692,72.7681,90200.0
2014-10-10 10:15:00,85.96,85.98,85.78,85.83,60000.0,72.7597,72.7766,72.6073,72.6496,60000.0
2014-10-10 10:20:00,85.86,85.93,85.78,85.78,49900.0,72.675,72.7343,72.6073,72.6073,49900.0
2014-10-10 10:25:00,85.79,85.92,85.72,85.88,78800.0,72.6158,72.7258,72.5565,72.692,78800.0
2014-10-10 10:30:00,85.87,85.9,85.73,85.89,83600.0,72.6835,72.7089,72.565,72.7004,83600.0
2014-10-10 10:35:00,85.87,86.08,85.81,85.98,60600.0,72.6835,72.8612,72.6327,72.7766,60600.0
2014-10-10 10:40:00,86.01,86.01,85.77,85.91,20300.0,72.802,72.802,72.5989,72.7174,20300.0
2014-10-10 10:45:00,85.92,86.07,85.75,85.94,23400.0,72.7258,72.8528,72.5819,72.7427,23400.0
2014-10-10 10:50:00,85.97,86.26,85.91,86.07,58900.0,72.7681,73.0136,72.7174,72.8528,58900.0
2014-10-10 10:55:00,86.05,86.17,86.0,86.17,23900.0,72.8359,72.9374,72.7935,72.9374,23900.0
2014-10-10 11:00:00,86.23,86.45,86.17,86.42,67800.0,72.9882,73.1744,72.9374,73.149,67800.0
2014-10-10 11:05:00,86.43,86.64,86.37,86.63,99900.0,73.1575,73.3353,73.1067,73.3268,99900.0
2014-10-10 11:10:00,86.61,86.63,86.34,86.36,19400.0,73.3099,73.3268,73.0813,73.0982,19400.0
2014-10-10 11:15:00,86.37,86.38,86.17,86.26,37000.0,73.1067,73.1152,72.9374,73.0136,37000.0
2014-10-10 11:20:00,86.28,86.42,86.25,86.34,24300.0,73.0305,73.149,73.0051,73.0813,24300.0
2014-10-10 11:25:00,86.34,86.44,86.3,86.4,29700.0,73.0813,73.166,73.0475,73.1321,29700.0
2014-10-10 11:30:00,86.39,86.48,86.33,86.39,28900.0,73.1236,73.1998,73.0729,73.1236,28900.0
2014-10-10 11:35:00,86.39,86.46,86.34,86.35,15600.0,73.1236,73.1829,73.0813,73.0898,15600.0
2014-10-10 11:40:00,86.37,86.51,86.26,86.37,41500.0,73.1067,73.2252,73.0136,73.1067,41500.0
2014-10-10 11:45:00,86.35,86.48,86.33,86.47,32500.0,73.0898,73.1998,73.0729,73.1914,32500.0
2014-10-10 11:50:00,86.48,86.69,86.47,86.68,56900.0,73.1998,73.3776,73.1914,73.3691,56900.0
2014-10-10 11:55:00,86.67,86.69,86.46,86.47,30800.0,73.3606,73.3776,73.1829,73.1914,30800.0
2014-10-10 12:00:00,86.48,86.64,86.44,86.61,42000.0,73.1998,73.3353,73.166,73.3099,42000.0
2014-10-10 12:05:00,86.61,86.67,86.52,86.54,40200.0,73.3099,73.3606,73.2337,73.2506,40200.0
2014-10-10 12:10:00,86.54,86.67,86.53,86.64,47600.0,73.2506,73.3606,73.2421,73.3353,47600.0
2014-10-10 12:15:00,86.62,86.67,86.56,86.56,46500.0,73.3183,73.3606,73.2675,73.2675,46500.0
2014-10-10 12:20:00,86.54,86.54,86.42,86.49,17100.0,73.2506,73.2506,73.149,73.2083,17100.0
2014-10-10 12:25:00,86.49,86.61,86.49,86.52,19600.0,73.2083,73.3099,73.2083,73.2337,19600.0
2014-10-10 12:30:00,86.55,86.82,86.5,86.79,35400.0,73.2591,73.4876,73.2167,73.4622,35400.0
2014-10-10 12:35:00,86.77,86.79,86.65,86.67,43100.0,73.4453,73.4622,73.3437,73.3606,43100.0
2014-10-10 12:40:00,86.7,86.73,86.64,86.7,21800.0,73.386,73.4114,73.3353,73.386,21800.0
2014-10-10 12:45:00,86.71,86.74,86.61,86.62,26700.0,73.3945,73.4199,73.3099,73.3183,26700.0
2014-10-10 12:50:00,86.62,86.66,86.46,86.5,36900.0,73.3183,73.3522,73.1829,73.2167,36900.0
2014-10-10 12:55:00,86.49,86.52,86.42,86.44,24100.0,73.2083,73.2337,73.149,73.166,24100.0
2014-10-10 13:00:00,86.41,86.44,86.28,86.28,32800.0,73.1406,73.166,73.0305,73.0305,32800.0
2014-10-10 13:05:00,86.3,86.35,86.22,86.35,24300.0,73.0475,73.0898,72.9797,73.0898,24300.0
2014-10-10 13:10:00,86.36,86.39,86.33,86.35,21600.0,73.0982,73.1236,73.0729,73.0898,21600.0
2014-10-10 13:15:00,86.34,86.34,86.23,86.23,37300.0,73.0813,73.0813,72.9882,72.9882,37300.0
2014-10-10 13:20:00,86.23,86.26,86.2,86.21,23100.0,72.9882,73.0136,72.9628,72.9713,23100.0
2014-10-10 13:25:00,86.21,86.22,86.04,86.09,26800.0,72.9713,72.9797,72.8274,72.8697,26800.0
2014-10-10 13:30:00,86.1,86.28,86.07,86.28,22700.0,72.8782,73.0305,72.8528,73.0305,22700.0
2014-10-10 13:35:00,86.26,86.48,86.25,86.39,14600.0,73.0136,73.1998,73.0051,73.1236,14600.0
2014-10-10 13:40:00,86.39,86.47,86.38,86.45,12500.0,73.1236,73.1914,73.1152,73.1744,12500.0
2014-10-10 13:45:00,86.43,86.43,86.25,86.33,17000.0,73.1575,73.1575,73.0051,73.0729,17000.0
2014-10-10 13:50:00,86.33,86.36,86.25,86.26,19000.0,73.0729,73.0982,73.0051,73.0136,19000.0
2014-10-10 13:55:00,86.26,86.35,86.25,86.29,13200.0,73.0136,73.0898,73.0051,73.039,13200.0
2014-10-10 14:00:00,86.29,86.37,86.24,86.3,19400.0,73.039,73.1067,72.9967,73.0475,19400.0
2014-10-10 14:05:00,86.3,86.38,86.25,86.3,26500.0,73.0475,73.1152,73.0051,73.0475,26500.0
2014-10-10 14:10:00,86.31,86.31,86.14,86.17,23200.0,73.0559,73.0559,72.912,72.9374,23200.0
2014-10-10 14:15:00,86.19,86.23,86.04,86.07,28200.0,72.9544,72.9882,72.8274,72.8528,28200.0
2014-10-10 14:20:00,86.09,86.13,86.08,86.12,19700.0,72.8697,72.9036,72.8612,72.8951,19700.0
2014-10-10 14:25:00,86.13,86.18,86.04,86.13,21500.0,72.9036,72.9459,72.8274,72.9036,21500.0
2014-10-10 14:30:00,86.12,86.23,86.12,86.2,33700.0,72.8951,72.9882,72.8951,72.9628,33700.0
2014-10-10 14:35:00,86.2,86.2,86.06,86.07,35400.0,72.9628,72.9628,72.8443,72.8528,35400.0
2014-10-10 14:40:00,86.08,86.09,86.0,86.07,22800.0,72.8612,72.8697,72.7935,72.8528,22800.0
2014-10-10 14:45:00,86.07,86.1,85.99,86.05,21600.0,72.8528,72.8782,72.7851,72.8359,21600.0
2014-10-10 14:50:00,86.05,86.1,86.0,86.03,29800.0,72.8359,72.8782,72.7935,72.8189,29800.0
2014-10-10 14:55:00,86.03,86.06,85.96,85.96,28400.0,72.8189,72.8443,72.7597,72.7597,28400.0
2014-10-10 15:00:00,85.96,86.01,85.85,85.9,30500.0,72.7597,72.802,72.6666,72.7089,30500.0
2014-10-10 15:05:00,85.89,85.89,85.79,85.81,22800.0,72.7004,72.7004,72.6158,72.6327,22800.0
2014-10-10 15:10:00,85.81,86.03,85.81,85.99,44700.0,72.6327,72.8189,72.6327,72.7851,44700.0
2014-10-10 15:15:00,85.99,86.0,85.85,85.96,36700.0,72.7851,72.7935,72.6666,72.7597,36700.0
2014-10-10 15:20:00,85.96,85.96,85.85,85.88,33000.0,72.7597,72.7597,72.6666,72.692,33000.0
2014-10-10 15:25:00,85.86,85.88,85.74,85.87,43000.0,72.675,72.692,72.5735,72.6835,43000.0
2014-10-10 15:30:00,85.86,85.88,85.69,85.72,50600.0,72.675,72.692,72.5311,72.5565,50600.0
2014-10-10 15:35:00,85.71,85.82,85.71,85.79,47000.0,72.5481,72.6412,72.5481,72.6158,47000.0
2014-10-10 15:40:00,85.78,85.8,85.66,85.67,64900.0,72.6073,72.6242,72.5057,72.5142,64900.0
2014-10-10 15:45:00,85.67,85.73,85.48,85.52,86900.0,72.5142,72.565,72.3534,72.3872,86900.0
2014-10-10 15:50:00,85.51,85.56,85.48,85.5,103700.0,72.3788,72.4211,72.3534,72.3703,103700.0
2014-10-10 15:55:00,85.5,85.5,85.39,85.39,164600.0,72.3703,72.3703,72.2772,72.2772,164600.0
2014-10-13 09:30:00,85.22,85.49,85.17,85.42,50000.0,72.1333,72.3618,72.091,72.3026,50000.0
2014-10-13 09:35:00,85.43,85.67,85.37,85.46,31600.0,72.3111,72.5142,72.2603,72.3365,31600.0
2014-10-13 09:40:00,85.45,85.78,85.34,85.7,20800.0,72.328,72.6073,72.2349,72.5396,20800.0
2014-10-13 09:45:00,85.7,85.71,85.43,85.43,20200.0,72.5396,72.5481,72.3111,72.3111,20200.0
2014-10-13 09:50:00,85.5,85.51,85.3,85.32,18800.0,72.3703,72.3788,72.201,72.218,18800.0
2014-10-13 09:55:00,85.33,85.43,85.15,85.34,27900.0,72.2264,72.3111,72.0741,72.2349,27900.0
2014-10-13 10:00:00,85.34,85.48,85.28,85.45,24100.0,72.2349,72.3534,72.1841,72.328,24100.0
2014-10-13 10:05:00,85.43,85.51,85.34,85.43,31500.0,72.3111,72.3788,72.2349,72.3111,31500.0
2014-10-13 10:10:00,85.42,85.47,85.28,85.47,38900.0,72.3026,72.3449,72.1841,72.3449,38900.0
2014-10-13 10:15:00,85.5,85.5,85.08,85.08,27900.0,72.3703,72.3703,72.0148,72.0148,27900.0
2014-10-13 10:20:00,85.12,85.24,85.06,85.08,27100.0,72.0487,72.1502,71.9979,72.0148,27100.0
2014-10-13 10:25:00,85.1,85.12,84.97,85.01,21100.0,72.0317,72.0487,71.9217,71.9556,21100.0
2014-10-13 10:30:00,85.01,85.23,85.01,85.2,18800.0,71.9556,72.1418,71.9556,72.1164,18800.0
2014-10-13 10:35:00,85.19,85.23,85.11,85.21,21700.0,72.1079,72.1418,72.0402,72.1248,21700.0
2014-10-13 10:40:00,85.21,85.23,84.96,85.01,32000.0,72.1248,72.1418,71.9132,71.9556,32000.0
2014-10-13 10:45:00,85.02,85.17,85.01,85.05,21900.0,71.964,72.091,71.9556,71.9894,21900.0
2014-10-13 10:50:00,85.06,85.33,85.03,85.33,26700.0,71.9979,72.2264,71.9725,72.2264,26700.0
2014-10-13 10:55:00,85.32,85.41,85.26,85.35,32600.0,72.218,72.2941,72.1672,72.2433,32600.0
2014-10-13 11:00:00,85.37,85.58,85.33,85.54,51400.0,72.2603,72.438,72.2264,72.4042,51400.0
2014-10-13 11:05:00,85.53,85.57,85.33,85.33,30100.0,72.3957,72.4296,72.2264,72.2264,30100.0
2014-10-13 11:10:00,85.33,85.37,85.24,85.26,24300.0,72.2264,72.2603,72.1502,72.1672,24300.0
2014-10-13 11:15:00,85.27,85.31,85.0,85.01,21700.0,72.1756,72.2095,71.9471,71.9556,21700.0
2014-10-13 11:20:00,84.97,85.21,84.97,85.21,21300.0,71.9217,72.1248,71.9217,72.1248,21300.0
2014-10-13 11:25:00,85.23,85.28,85.17,85.18,17600.0,72.1418,72.1841,72.091,72.0995,17600.0
2014-10-13 11:30:00,85.2,85.38,85.2,85.35,22700.0,72.1164,72.2687,72.1164,72.2433,22700.0
2014-10-13 11:35:00,85.38,85.39,85.27,85.29,40100.0,72.2687,72.2772,72.1756,72.1926,40100.0
2014-10-13 11:40:00,85.29,85.45,85.29,85.39,22500.0,72.1926,72.328,72.1926,72.2772,22500.0
2014-10-13 11:45:00,85.4,85.7,85.4,85.7,34800.0,72.2857,72.5396,72.2857,72.5396,34800.0
2014-10-13 11:50:00,85.7,85.7,85.57,85.59,18400.0,72.5396,72.5396,72.4296,72.4465,18400.0
2014-10-13 11:55:00,85.58,85.7,85.54,85.63,17800.0,72.438,72.5396,72.4042,72.4803,17800.0
2014-10-13 12:00:00,85.63,85.67,85.42,85.57,14700.0,72.4803,72.5142,72.3026,72.4296,14700.0
2014-10-13 12:05:00,85.55,85.56,85.41,85.42,18900.0,72.4126,72.4211,72.2941,72.3026,18900.0
2014-10-13 12:10:00,85.43,85.55,85.39,85.51,19500.0,72.3111,72.4126,72.2772,72.3788,19500.0
2014-10-13 12:15:00,85.49,85.68,85.46,85.68,19100.0,72.3618,72.5227,72.3365,72.5227,19100.0
2014-10-13 12:20:00,85.69,85.81,85.69,85.74,35100.0,72.5311,72.6327,72.5311,72.5735,35100.0
2014-10-13 12:25:00,85.75,85.85,85.68,85.85,35100.0,72.5819,72.6666,72.5227,72.6666,35100.0
2014-10-13 12:30:00,85.85,85.9,85.82,85.84,71300.0,72.6666,72.7089,72.6412,72.6581,71300.0
2014-10-13 12:35:00,85.83,85.92,85.82,85.82,30400.0,72.6496,72.7258,72.6412,72.6412,30400.0
2014-10-13 12:40:00,85.84,85.95,85.77,85.83,27100.0,72.6581,72.7512,72.5989,72.6496,27100.0
2014-10-13 12:45:00,85.82,85.83,85.66,85.68,11700.0,72.6412,72.6496,72.5057,72.5227,11700.0
2014-10-13 12:50:00,85.69,85.75,85.63,85.72,16700.0,72.5311,72.5819,72.4803,72.5565,16700.0
2014-10-13 12:55:00,85.72,85.73,85.59,85.64,16500.0,72.5565,72.565,72.4465,72.4888,16500.0
2014-10-13 13:00:00,85.64,85.76,85.64,85.7,15600.0,72.4888,72.5904,72.4888,72.5396,15600.0
2014-10-13 13:05:00,85.7,85.74,85.55,85.59,12900.0,72.5396,72.5735,72.4126,72.4465,12900.0
2014-10-13 13:10:00,85.59,85.6,85.5,85.54,20300.0,72.4465,72.455,72.3703,72.4042,20300.0
2014-10-13 13:15:00,85.53,85.53,85.31,85.42,20900.0,72.3957,72.3957,72.2095,72.3026,20900.0
2014-10-13 13:20:00,85.43,85.48,85.34,85.41,20800.0,72.3111,72.3534,72.2349,72.2941,20800.0
2014-10-13 13:25:00,85.41,85.58,85.37,85.58,18800.0,72.2941,72.438,72.2603,72.438,18800.0
2014-10-13 13:30:00,85.57,85.59,85.51,85.55,16400.0,72.4296,72.4465,72.3788,72.4126,16400.0
2014-10-13 13:35:00,85.53,85.65,85.5,85.53,33000.0,72.3957,72.4973,72.3703,72.3957,33000.0
2014-10-13 13:40:00,85.51,85.52,85.42,85.47,35500.0,72.3788,72.3872,72.3026,72.3449,35500.0
2014-10-13 13:45:00,85.48,85.51,85.35,85.36,21100.0,72.3534,72.3788,72.2433,72.2518,21100.0
2014-10-13 13:50:00,85.36,85.41,85.29,85.3,18500.0,72.2518,72.2941,72.1926,72.201,18500.0
2014-10-13 13:55:00,85.3,85.3,85.13,85.27,27200.0,72.201,72.201,72.0571,72.1756,27200.0
2014-10-13 14:00:00,85.28,85.31,85.18,85.22,19300.0,72.1841,72.2095,72.0995,72.1333,19300.0
2014-10-13 14:05:00,85.23,85.38,85.21,85.32,41300.0,72.1418,72.2687,72.1248,72.218,41300.0
2014-10-13 14:10:00,85.32,85.35,85.27,85.29,28100.0,72.218,72.2433,72.1756,72.1926,28100.0
2014-10-13 14:15:00,85.3,85.31,85.18,85.18,27600.0,72.201,72.2095,72.0995,72.0995,27600.0
2014-10-13 14:20:00,85.19,85.29,85.17,85.25,32000.0,72.1079,72.1926,72.091,72.1587,32000.0
2014-10-13 14:25:00,85.24,85.3,85.23,85.3,41300.0,72.1502,72.201,72.1418,72.201,41300.0
2014-10-13 14:30:00,85.3,85.31,85.17,85.19,27100.0,72.201,72.2095,72.091,72.1079,27100.0
2014-10-13 14:35:00,85.2,85.26,85.16,85.22,21700.0,72.1164,72.1672,72.0825,72.1333,21700.0
2014-10-13 14:40:00,85.22,85.24,85.15,85.2,23900.0,72.1333,72.1502,72.0741,72.1164,23900.0
2014-10-13 14:45:00,85.19,85.19,85.12,85.14,17000.0,72.1079,72.1079,72.0487,72.0656,17000.0
2014-10-13 14:50:00,85.12,85.24,85.11,85.11,28600.0,72.0487,72.1502,72.0402,72.0402,28600.0
2014-10-13 14:55:00,85.11,85.13,85.02,85.07,24400.0,72.0402,72.0571,71.964,72.0063,24400.0
2014-10-13 15:00:00,85.08,85.12,84.97,85.0,39800.0,72.0148,72.0487,71.9217,71.9471,39800.0
2014-10-13 15:05:00,85.0,85.01,84.9,84.91,59900.0,71.9471,71.9556,71.8625,71.8709,59900.0
2014-10-13 15:10:00,84.9,85.0,84.89,84.98,43600.0,71.8625,71.9471,71.854,71.9302,43600.0
2014-10-13 15:15:00,84.98,85.0,84.72,84.75,77600.0,71.9302,71.9471,71.7101,71.7355,77600.0
2014-10-13 15:20:00,84.75,84.81,84.73,84.78,38700.0,71.7355,71.7863,71.7186,71.7609,38700.0
2014-10-13 15:25:00,84.81,84.88,84.79,84.84,38700.0,71.7863,71.8455,71.7693,71.8117,38700.0
2014-10-13 15:30:00,84.83,84.84,84.25,84.48,107500.0,71.8032,71.8117,71.3123,71.5069,107500.0
2014-10-13 15:35:00,84.48,84.53,84.28,84.32,60100.0,71.5069,71.5493,71.3377,71.3715,60100.0
2014-10-13 15:40:00,84.31,84.49,84.17,84.25,89500.0,71.3631,71.5154,71.2446,71.3123,89500.0
2014-10-13 15:45:00,84.23,84.25,84.0,84.1,97700.0,71.2953,71.3123,71.1007,71.1853,97700.0
2014-10-13 15:50:00,84.08,84.2,83.86,83.98,145800.0,71.1684,71.2699,70.9822,71.0837,145800.0
2014-10-13 15:55:00,83.98,84.03,83.76,83.91,376200.0,71.0837,71.1261,70.8975,71.0245,376200.0
2014-10-14 09:30:00,84.34,84.57,83.76,83.82,83400.0,71.3884,71.5831,70.8975,70.9483,83400.0
2014-10-14 09:35:00,83.84,83.95,83.78,83.88,76400.0,70.9652,71.0583,70.9144,70.9991,76400.0
2014-10-14 09:40:00,83.88,83.88,83.37,83.44,99700.0,70.9991,70.9991,70.5674,70.6267,99700.0
2014-10-14 09:45:00,83.46,83.6,83.34,83.42,76600.0,70.6436,70.7621,70.542,70.6097,76600.0
2014-10-14 09:50:00,83.41,83.42,82.96,82.99,91000.0,70.6013,70.6097,70.2204,70.2458,91000.0
2014-10-14 09:55:00,83.01,83.06,82.72,82.81,133400.0,70.2627,70.305,70.0172,70.0934,133400.0
2014-10-14 10:00:00,82.77,82.77,82.55,82.77,202500.0,70.0595,70.0595,69.8733,70.0595,202500.0
2014-10-14 10:05:00,82.75,82.81,82.62,82.76,97900.0,70.0426,70.0934,69.9326,70.0511,97900.0
2014-10-14 10:10:00,82.8,82.98,82.69,82.91,143600.0,70.0849,70.2373,69.9918,70.178,143600.0
2014-10-14 10:15:00,82.92,83.08,82.91,82.92,104300.0,70.1865,70.3219,70.178,70.1865,104300.0
2014-10-14 10:20:00,82.92,83.09,82.86,82.92,38300.0,70.1865,70.3304,70.1357,70.1865,38300.0
2014-10-14 10:25:00,82.91,83.05,82.89,82.97,61600.0,70.178,70.2965,70.1611,70.2288,61600.0
2014-10-14 10:30:00,82.96,83.0,82.85,82.9,48100.0,70.2204,70.2542,70.1273,70.1696,48100.0
2014-10-14 10:35:00,82.89,83.01,82.89,82.93,124500.0,70.1611,70.2627,70.1611,70.195,124500.0
2014-10-14 10:40:00,82.93,83.15,82.93,83.1,51700.0,70.195,70.3812,70.195,70.3389,51700.0
2014-10-14 10:45:00,83.11,83.25,83.09,83.25,54700.0,70.3473,70.4658,70.3304,70.4658,54700.0
2014-10-14 10:50:00,83.25,83.4,83.24,83.35,80400.0,70.4658,70.5928,70.4574,70.5505,80400.0
2014-10-14 10:55:00,83.35,83.48,83.34,83.43,64400.0,70.5505,70.6605,70.542,70.6182,64400.0
2014-10-14 11:00:00,83.45,83.52,83.37,83.47,153000.0,70.6351,70.6944,70.5674,70.652,153000.0
2014-10-14 11:05:00,83.47,83.72,83.46,83.68,32100.0,70.652,70.8637,70.6436,70.8298,32100.0
2014-10-14 11:10:00,83.7,83.84,83.7,83.79,58400.0,70.8467,70.9652,70.8467,70.9229,58400.0
2014-10-14 11:15:00,83.78,83.99,83.77,83.99,44400.0,70.9144,71.0922,70.906,71.0922,44400.0
2014-10-14 11:20:00,83.99,84.02,83.82,83.82,35400.0,71.0922,71.1176,70.9483,70.9483,35400.0
2014-10-14 11:25:00,83.83,83.83,83.58,83.59,90800.0,70.9568,70.9568,70.7452,70.7536,90800.0
2014-10-14 11:30:00,83.58,83.75,83.54,83.75,49900.0,70.7452,70.889,70.7113,70.889,49900.0
2014-10-14 11:35:00,83.75,83.78,83.69,83.7,29100.0,70.889,70.9144,70.8383,70.8467,29100.0
2014-10-14 11:40:00,83.68,83.81,83.68,83.79,64800.0,70.8298,70.9398,70.8298,70.9229,64800.0
2014-10-14 11:45:00,83.79,83.79,83.58,83.59,45700.0,70.9229,70.9229,70.7452,70.7536,45700.0
2014-10-14 11:50:00,83.6,83.6,83.43,83.52,49500.0,70.7621,70.7621,70.6182,70.6944,49500.0
2014-10-14 11:55:00,83.52,83.7,83.45,83.53,42100.0,70.6944,70.8467,70.6351,70.7028,42100.0
2014-10-14 12:00:00,83.52,83.59,83.47,83.51,17400.0,70.6944,70.7536,70.652,70.6859,17400.0
2014-10-14 12:05:00,83.5,83.66,83.49,83.5,46900.0,70.6774,70.8129,70.669,70.6774,46900.0
2014-10-14 12:10:00,83.49,83.61,83.47,83.58,36700.0,70.669,70.7705,70.652,70.7452,36700.0
2014-10-14 12:15:00,83.59,83.61,83.49,83.49,20000.0,70.7536,70.7705,70.669,70.669,20000.0
2014-10-14 12:20:00,83.49,83.52,83.45,83.47,72000.0,70.669,70.6944,70.6351,70.652,72000.0
2014-10-14 12:25:00,83.48,83.51,83.44,83.5,42700.0,70.6605,70.6859,70.6267,70.6774,42700.0
2014-10-14 12:30:00,83.49,83.49,83.37,83.42,28000.0,70.669,70.669,70.5674,70.6097,28000.0
2014-10-14 12:35:00,83.41,83.44,83.3,83.3,20000.0,70.6013,70.6267,70.5082,70.5082,20000.0
2014-10-14 12:40:00,83.3,83.51,83.3,83.48,25600.0,70.5082,70.6859,70.5082,70.6605,25600.0
2014-10-14 12:45:00,83.48,83.52,83.37,83.52,23700.0,70.6605,70.6944,70.5674,70.6944,23700.0
2014-10-14 12:50:00,83.51,83.51,83.45,83.47,23200.0,70.6859,70.6859,70.6351,70.652,23200.0
2014-10-14 12:55:00,83.48,83.51,83.46,83.5,28300.0,70.6605,70.6859,70.6436,70.6774,28300.0
2014-10-14 13:00:00,83.5,83.51,83.45,83.48,48800.0,70.6774,70.6859,70.6351,70.6605,48800.0
2014-10-14 13:05:00,83.48,83.51,83.42,83.43,31800.0,70.6605,70.6859,70.6097,70.6182,31800.0
2014-10-14 13:10:00,83.44,83.45,83.37,83.45,20600.0,70.6267,70.6351,70.5674,70.6351,20600.0
2014-10-14 13:15:00,83.45,83.49,83.36,83.36,34600.0,70.6351,70.669,70.5589,70.5589,34600.0
2014-10-14 13:20:00,83.36,83.36,83.23,83.25,39400.0,70.5589,70.5589,70.4489,70.4658,39400.0
2014-10-14 13:25:00,83.26,83.31,83.23,83.24,22800.0,70.4743,70.5166,70.4489,70.4574,22800.0
2014-10-14 13:30:00,83.25,83.29,83.18,83.28,32900.0,70.4658,70.4997,70.4066,70.4912,32900.0
2014-10-14 13:35:00,83.26,83.26,83.06,83.08,48600.0,70.4743,70.4743,70.305,70.3219,48600.0
2014-10-14 13:40:00,83.08,83.13,82.99,83.0,51200.0,70.3219,70.3643,70.2458,70.2542,51200.0
2014-10-14 13:45:00,83.01,83.18,82.96,83.13,36200.0,70.2627,70.4066,70.2204,70.3643,36200.0
2014-10-14 13:50:00,83.14,83.16,83.08,83.12,38500.0,70.3727,70.3897,70.3219,70.3558,38500.0
2014-10-14 13:55:00,83.13,83.23,83.05,83.23,33100.0,70.3643,70.4489,70.2965,70.4489,33100.0
2014-10-14 14:00:00,83.21,83.34,83.2,83.25,57000.0,70.432,70.542,70.4235,70.4658,57000.0
2014-10-14 14:05:00,83.25,83.26,83.06,83.06,70900.0,70.4658,70.4743,70.305,70.305,70900.0
2014-10-14 14:10:00,83.06,83.3,83.04,83.3,37300.0,70.305,70.5082,70.2881,70.5082,37300.0
2014-10-14 14:15:00,83.3,83.3,83.13,83.15,40800.0,70.5082,70.5082,70.3643,70.3812,40800.0
2014-10-14 14:20:00,83.15,83.19,82.99,83.02,28900.0,70.3812,70.415,70.2458,70.2712,28900.0
2014-10-14 14:25:00,83.03,83.1,83.0,83.04,48400.0,70.2796,70.3389,70.2542,70.2881,48400.0
2014-10-14 14:30:00,83.04,83.08,82.95,82.97,64900.0,70.2881,70.3219,70.2119,70.2288,64900.0
2014-10-14 14:35:00,82.99,83.05,82.91,83.01,57400.0,70.2458,70.2965,70.178,70.2627,57400.0
2014-10-14 14:40:00,83.02,83.17,83.01,83.17,43200.0,70.2712,70.3981,70.2627,70.3981,43200.0
2014-10-14 14:45:00,83.18,83.25,83.16,83.22,26900.0,70.4066,70.4658,70.3897,70.4404,26900.0
2014-10-14 14:50:00,83.23,83.24,82.94,82.96,93800.0,70.4489,70.4574,70.2034,70.2204,93800.0
2014-10-14 14:55:00,82.96,83.02,82.91,83.0,61900.0,70.2204,70.2712,70.178,70.2542,61900.0
2014-10-14 15:00:00,83.0,83.04,82.89,82.92,87100.0,70.2542,70.2881,70.1611,70.1865,87100.0
2014-10-14 15:05:00,82.94,82.97,82.81,82.84,56500.0,70.2034,70.2288,70.0934,70.1188,56500.0
2014-10-14 15:10:00,82.86,83.0,82.86,82.95,63800.0,70.1357,70.2542,70.1357,70.2119,63800.0
2014-10-14 15:15:00,82.95,83.0,82.89,82.91,65800.0,70.2119,70.2542,70.1611,70.178,65800.0
2014-10-14 15:20:00,82.91,82.92,82.62,82.74,79600.0,70.178,70.1865,69.9326,70.0341,79600.0
2014-10-14 15:25:00,82.75,83.02,82.75,82.97,89100.0,70.0426,70.2712,70.0426,70.2288,89100.0
2014-10-14 15:30:00,82.97,82.98,82.74,82.79,79700.0,70.2288,70.2373,70.0341,70.0765,79700.0
2014-10-14 15:35:00,82.79,83.04,82.77,83.04,77300.0,70.0765,70.2881,70.0595,70.2881,77300.0
2014-10-14 15:40:00,83.04,83.1,82.89,82.91,90000.0,70.2881,70.3389,70.1611,70.178,90000.0
2014-10-14 15:45:00,82.91,83.0,82.87,82.92,96500.0,70.178,70.2542,70.1442,70.1865,96500.0
2014-10-14 15:50:00,82.91,83.06,82.87,82.87,122300.0,70.178,70.305,70.1442,70.1442,122300.0
2014-10-14 15:55:00,82.88,82.89,82.76,82.81,266100.0,70.1526,70.1611,70.0511,70.0934,266100.0
2014-10-15 09:30:00,82.17,82.36,81.94,82.1,236300.0,69.5517,69.7125,69.357,69.4924,236300.0
2014-10-15 09:35:00,82.12,82.23,80.99,81.12,141700.0,69.5094,69.6025,68.5529,68.6629,141700.0
2014-10-15 09:40:00,81.09,81.67,81.03,81.64,135900.0,68.6375,69.1285,68.5867,69.1031,135900.0
2014-10-15 09:45:00,81.62,82.61,81.62,82.55,151900.0,69.0861,69.9241,69.0861,69.8733,151900.0
2014-10-15 09:50:00,82.5,82.82,82.41,82.73,156900.0,69.831,70.1019,69.7548,70.0257,156900.0
2014-10-15 09:55:00,82.68,82.7,82.33,82.42,68000.0,69.9834,70.0003,69.6871,69.7633,68000.0
2014-10-15 10:00:00,82.47,82.59,82.21,82.27,93500.0,69.8056,69.9072,69.5855,69.6363,93500.0
2014-10-15 10:05:00,82.34,82.98,82.22,82.77,360600.0,69.6956,70.2373,69.594,70.0595,360600.0
2014-10-15 10:10:00,82.76,82.93,82.64,82.73,153200.0,70.0511,70.195,69.9495,70.0257,153200.0
2014-10-15 10:15:00,82.69,82.78,82.55,82.77,51000.0,69.9918,70.068,69.8733,70.0595,51000.0
2014-10-15 10:20:00,82.77,82.97,82.48,82.61,143700.0,70.0595,70.2288,69.8141,69.9241,143700.0
2014-10-15 10:25:00,82.6,82.64,82.35,82.35,57600.0,69.9156,69.9495,69.704,69.704,57600.0
2014-10-15 10:30:00,82.33,82.42,82.23,82.3,38100.0,69.6871,69.7633,69.6025,69.6617,38100.0
2014-10-15 10:35:00,82.3,82.67,82.15,82.67,73400.0,69.6617,69.9749,69.5348,69.9749,73400.0
2014-10-15 10:40:00,82.66,82.76,82.41,82.46,64500.0,69.9664,70.0511,69.7548,69.7971,64500.0
2014-10-15 10:45:00,82.44,82.47,82.24,82.37,80600.0,69.7802,69.8056,69.6109,69.721,80600.0
2014-10-15 10:50:00,82.39,82.5,82.36,82.43,76300.0,69.7379,69.831,69.7125,69.7718,76300.0
2014-10-15 10:55:00,82.42,82.59,82.35,82.5,61700.0,69.7633,69.9072,69.704,69.831,61700.0
2014-10-15 11:00:00,82.5,82.64,82.32,82.62,63600.0,69.831,69.9495,69.6786,69.9326,63600.0
2014-10-15 11:05:00,82.62,82.84,82.6,82.79,66400.0,69.9326,70.1188,69.9156,70.0765,66400.0
2014-10-15 11:10:00,82.77,82.8,82.55,82.57,48400.0,70.0595,70.0849,69.8733,69.8903,48400.0
2014-10-15 11:15:00,82.59,82.63,82.52,82.55,64600.0,69.9072,69.941,69.8479,69.8733,64600.0
2014-10-15 11:20:00,82.54,82.56,82.39,82.41,58900.0,69.8649,69.8818,69.7379,69.7548,58900.0
2014-10-15 11:25:00,82.45,82.45,82.17,82.2,47000.0,69.7887,69.7887,69.5517,69.5771,47000.0
2014-10-15 11:30:00,82.2,82.27,81.9,82.0,44900.0,69.5771,69.6363,69.3231,69.4078,44900.0
2014-10-15 11:35:00,82.03,82.19,82.02,82.14,26700.0,69.4332,69.5686,69.4247,69.5263,26700.0
2014-10-15 11:40:00,82.14,82.16,82.02,82.09,29700.0,69.5263,69.5432,69.4247,69.484,29700.0
2014-10-15 11:45:00,82.08,82.15,82.0,82.15,56600.0,69.4755,69.5348,69.4078,69.5348,56600.0
2014-10-15 11:50:00,82.15,82.26,82.12,82.22,64800.0,69.5348,69.6279,69.5094,69.594,64800.0
2014-10-15 11:55:00,82.22,82.33,82.18,82.29,36300.0,69.594,69.6871,69.5601,69.6533,36300.0
2014-10-15 12:00:00,82.28,82.3,82.07,82.22,40800.0,69.6448,69.6617,69.467,69.594,40800.0
2014-10-15 12:05:00,82.22,82.39,82.19,82.38,65100.0,69.594,69.7379,69.5686,69.7294,65100.0
2014-10-15 12:10:00,82.38,82.39,82.17,82.2,110200.0,69.7294,69.7379,69.5517,69.5771,110200.0
2014-10-15 12:15:00,82.19,82.25,82.1,82.15,69900.0,69.5686,69.6194,69.4924,69.5348,69900.0
2014-10-15 12:20:00,82.15,82.33,82.15,82.26,53900.0,69.5348,69.6871,69.5348,69.6279,53900.0
2014-10-15 12:25:00,82.26,82.41,82.15,82.41,50400.0,69.6279,69.7548,69.5348,69.7548,50400.0
2014-10-15 12:30:00,82.38,82.57,82.35,82.48,104300.0,69.7294,69.8903,69.704,69.8141,104300.0
2014-10-15 12:35:00,82.48,82.54,82.2,82.21,37200.0,69.8141,69.8649,69.5771,69.5855,37200.0
2014-10-15 12:40:00,82.22,82.29,82.13,82.2,56500.0,69.594,69.6533,69.5178,69.5771,56500.0
2014-10-15 12:45:00,82.21,82.33,82.19,82.21,39100.0,69.5855,69.6871,69.5686,69.5855,39100.0
2014-10-15 12:50:00,82.19,82.23,82.07,82.18,86900.0,69.5686,69.6025,69.467,69.5601,86900.0
2014-10-15 12:55:00,82.18,82.19,82.03,82.08,61600.0,69.5601,69.5686,69.4332,69.4755,61600.0
2014-10-15 13:00:00,82.08,82.12,81.96,82.11,40600.0,69.4755,69.5094,69.3739,69.5009,40600.0
2014-10-15 13:05:00,82.11,82.13,82.01,82.09,30900.0,69.5009,69.5178,69.4162,69.484,30900.0
2014-10-15 13:10:00,82.08,82.09,81.9,81.91,48300.0,69.4755,69.484,69.3231,69.3316,48300.0
2014-10-15 13:15:00,81.94,81.95,81.5,81.56,56800.0,69.357,69.3655,68.9846,69.0354,56800.0
2014-10-15 13:20:00,81.54,81.62,81.35,81.38,60200.0,69.0184,69.0861,68.8576,68.883,60200.0
2014-10-15 13:25:00,81.38,81.39,80.99,81.15,82800.0,68.883,68.8915,68.5529,68.6883,82800.0
2014-10-15 13:30:00,81.14,81.21,81.02,81.05,108800.0,68.6798,68.7391,68.5783,68.6037,108800.0
2014-10-15 13:35:00,81.05,81.1,80.74,80.94,151400.0,68.6037,68.646,68.3413,68.5106,151400.0
2014-10-15 13:40:00,80.95,81.09,80.91,81.01,61600.0,68.519,68.6375,68.4852,68.5698,61600.0
2014-10-15 13:45:00,81.01,81.36,80.92,81.36,54000.0,68.5698,68.8661,68.4936,68.8661,54000.0
2014-10-15 13:50:00,81.33,81.37,81.16,81.21,39900.0,68.8407,68.8745,68.6968,68.7391,39900.0
2014-10-15 13:55:00,81.22,81.22,80.95,80.95,37800.0,68.7476,68.7476,68.519,68.519,37800.0
2014-10-15 14:00:00,80.97,81.01,80.72,80.91,70600.0,68.536,68.5698,68.3243,68.4852,70600.0
2014-10-15 14:05:00,80.9,81.11,80.81,81.06,52500.0,68.4767,68.6545,68.4005,68.6121,52500.0
2014-10-15 14:10:00,81.07,81.32,81.04,81.12,71300.0,68.6206,68.8322,68.5952,68.6629,71300.0
2014-10-15 14:15:00,81.12,81.48,81.11,81.41,82400.0,68.6629,68.9676,68.6545,68.9084,82400.0
2014-10-15 14:20:00,81.41,81.49,81.24,81.42,114100.0,68.9084,68.9761,68.7645,68.9169,114100.0
2014-10-15 14:25:00,81.44,81.53,81.32,81.36,100400.0,68.9338,69.01,68.8322,68.8661,100400.0
2014-10-15 14:30:00,81.34,81.47,81.3,81.35,61800.0,68.8491,68.9592,68.8153,68.8576,61800.0
2014-10-15 14:35:00,81.36,81.69,81.36,81.66,80500.0,68.8661,69.1454,68.8661,69.12,80500.0
2014-10-15 14:40:00,81.66,81.67,81.32,81.35,109600.0,69.12,69.1285,68.8322,68.8576,109600.0
2014-10-15 14:45:00,81.35,81.37,81.09,81.24,63200.0,68.8576,68.8745,68.6375,68.7645,63200.0
2014-10-15 14:50:00,81.25,81.43,81.24,81.31,78400.0,68.773,68.9253,68.7645,68.8237,78400.0
2014-10-15 14:55:00,81.32,81.41,81.23,81.37,83000.0,68.8322,68.9084,68.756,68.8745,83000.0
2014-10-15 15:00:00,81.38,81.47,81.27,81.44,85900.0,68.883,68.9592,68.7899,68.9338,85900.0
2014-10-15 15:05:00,81.43,81.81,81.4,81.79,127000.0,68.9253,69.247,68.8999,69.23,127000.0
2014-10-15 15:10:00,81.76,81.96,81.76,81.9,129800.0,69.2046,69.3739,69.2046,69.3231,129800.0
2014-10-15 15:15:00,81.89,81.9,81.45,81.61,85600.0,69.3147,69.3231,68.9422,69.0777,85600.0
2014-10-15 15:20:00,81.62,81.77,81.53,81.75,80300.0,69.0861,69.2131,69.01,69.1962,80300.0
2014-10-15 15:25:00,81.76,82.06,81.71,82.0,128900.0,69.2046,69.4586,69.1623,69.4078,128900.0
2014-10-15 15:30:00,81.97,82.15,81.88,81.92,134800.0,69.3824,69.5348,69.3062,69.3401,134800.0
2014-10-15 15:35:00,81.95,82.09,81.86,82.01,129000.0,69.3655,69.484,69.2893,69.4162,129000.0
2014-10-15 15:40:00,82.04,82.38,81.94,82.25,146100.0,69.4416,69.7294,69.357,69.6194,146100.0
2014-10-15 15:45:00,82.24,82.25,81.74,81.77,162400.0,69.6109,69.6194,69.1877,69.2131,162400.0
2014-10-15 15:50:00,81.8,82.15,81.78,82.15,216200.0,69.2385,69.5348,69.2216,69.5348,216200.0
2014-10-15 15:55:00,82.16,82.36,82.06,82.14,314100.0,69.5432,69.7125,69.4586,69.5263,314100.0
2014-10-16 09:30:00,84.76,85.84,84.1,85.4,398600.0,71.7439,72.6581,71.1853,72.2857,398600.0
2014-10-16 09:35:00,85.43,85.62,85.21,85.44,220300.0,72.3111,72.4719,72.1248,72.3195,220300.0
2014-10-16 09:40:00,85.49,85.75,84.65,85.21,333700.0,72.3618,72.5819,71.6508,72.1248,333700.0
2014-10-16 09:45:00,85.21,85.33,85.0,85.29,145800.0,72.1248,72.2264,71.9471,72.1926,145800.0
2014-10-16 09:50:00,85.32,85.47,85.05,85.3,205100.0,72.218,72.3449,71.9894,72.201,205100.0
2014-10-16 09:55:00,85.3,85.61,85.08,85.54,169600.0,72.201,72.4634,72.0148,72.4042,169600.0
2014-10-16 10:00:00,85.57,86.09,85.43,85.48,241400.0,72.4296,72.8697,72.3111,72.3534,241400.0
2014-10-16 10:05:00,85.47,85.8,85.44,85.69,136100.0,72.3449,72.6242,72.3195,72.5311,136100.0
2014-10-16 10:10:00,85.72,85.72,85.0,85.09,449400.0,72.5565,72.5565,71.9471,72.0233,449400.0
2014-10-16 10:15:00,85.06,85.18,84.79,85.15,364300.0,71.9979,72.0995,71.7693,72.0741,364300.0
2014-10-16 10:20:00,85.15,85.95,85.11,85.45,155400.0,72.0741,72.7512,72.0402,72.328,155400.0
2014-10-16 10:25:00,85.45,85.63,85.15,85.38,103300.0,72.328,72.4803,72.0741,72.2687,103300.0
2014-10-16 10:30:00,85.34,85.56,85.28,85.42,66300.0,72.2349,72.4211,72.1841,72.3026,66300.0
2014-10-16 10:35:00,85.42,85.59,85.26,85.28,91800.0,72.3026,72.4465,72.1672,72.1841,91800.0
2014-10-16 10:40:00,85.29,85.65,85.21,85.64,91200.0,72.1926,72.4973,72.1248,72.4888,91200.0
2014-10-16 10:45:00,85.64,85.83,85.55,85.72,108300.0,72.4888,72.6496,72.4126,72.5565,108300.0
2014-10-16 10:50:00,85.71,86.15,85.64,85.97,111200.0,72.5481,72.9205,72.4888,72.7681,111200.0
2014-10-16 10:55:00,85.98,86.15,85.95,86.05,79200.0,72.7766,72.9205,72.7512,72.8359,79200.0
2014-10-16 11:00:00,86.05,86.13,85.85,85.88,93400.0,72.8359,72.9036,72.6666,72.692,93400.0
2014-10-16 11:05:00,85.86,86.01,85.76,85.88,163100.0,72.675,72.802,72.5904,72.692,163100.0
2014-10-16 11:10:00,85.88,86.2,85.84,86.13,80200.0,72.692,72.9628,72.6581,72.9036,80200.0
2014-10-16 11:15:00,86.14,86.17,85.97,86.0,65900.0,72.912,72.9374,72.7681,72.7935,65900.0
2014-10-16 11:20:00,86.0,86.01,85.85,85.88,110000.0,72.7935,72.802,72.6666,72.692,110000.0
2014-10-16 11:25:00,85.85,86.05,85.83,86.0,105500.0,72.6666,72.8359,72.6496,72.7935,105500.0
2014-10-16 11:30:00,85.99,86.03,85.85,85.96,129700.0,72.7851,72.8189,72.6666,72.7597,129700.0
2014-10-16 11:35:00,85.97,85.99,85.68,85.73,80900.0,72.7681,72.7851,72.5227,72.565,80900.0
2014-10-16 11:40:00,85.74,85.97,85.73,85.88,49700.0,72.5735,72.7681,72.565,72.692,49700.0
2014-10-16 11:45:00,85.89,85.94,85.84,85.89,46900.0,72.7004,72.7427,72.6581,72.7004,46900.0
2014-10-16 11:50:00,85.87,85.95,85.67,85.77,84800.0,72.6835,72.7512,72.5142,72.5989,84800.0
2014-10-16 11:55:00,85.74,85.96,85.7,85.95,65100.0,72.5735,72.7597,72.5396,72.7512,65100.0
2014-10-16 12:00:00,85.92,85.98,85.77,85.8,72000.0,72.7258,72.7766,72.5989,72.6242,72000.0
2014-10-16 12:05:00,85.8,85.81,85.46,85.48,101600.0,72.6242,72.6327,72.3365,72.3534,101600.0
2014-10-16 12:10:00,85.48,85.69,85.41,85.68,85500.0,72.3534,72.5311,72.2941,72.5227,85500.0
2014-10-16 12:15:00,85.64,85.64,85.42,85.55,99300.0,72.4888,72.4888,72.3026,72.4126,99300.0
2014-10-16 12:20:00,85.53,85.57,85.42,85.5,53400.0,72.3957,72.4296,72.3026,72.3703,53400.0
2014-10-16 12:25:00,85.5,85.55,85.29,85.3,50900.0,72.3703,72.4126,72.1926,72.201,50900.0
2014-10-16 12:30:00,85.3,85.39,85.17,85.29,39500.0,72.201,72.2772,72.091,72.1926,39500.0
2014-10-16 12:35:00,85.34,85.39,85.18,85.28,41500.0,72.2349,72.2772,72.0995,72.1841,41500.0
2014-10-16 12:40:00,85.28,85.63,85.28,85.6,54200.0,72.1841,72.4803,72.1841,72.455,54200.0
2014-10-16 12:45:00,85.62,86.16,85.62,86.13,87600.0,72.4719,72.929,72.4719,72.9036,87600.0
2014-10-16 12:50:00,86.14,86.2,85.84,85.93,59900.0,72.912,72.9628,72.6581,72.7343,59900.0
2014-10-16 12:55:00,85.93,86.27,85.92,86.17,159800.0,72.7343,73.0221,72.7258,72.9374,159800.0
2014-10-16 13:00:00,86.18,86.41,86.16,86.28,59600.0,72.9459,73.1406,72.929,73.0305,59600.0
2014-10-16 13:05:00,86.29,86.5,86.25,86.5,74600.0,73.039,73.2167,73.0051,73.2167,74600.0
2014-10-16 13:10:00,86.52,86.7,86.38,86.45,66600.0,73.2337,73.386,73.1152,73.1744,66600.0
2014-10-16 13:15:00,86.46,86.46,86.2,86.37,71100.0,73.1829,73.1829,72.9628,73.1067,71100.0
2014-10-16 13:20:00,86.36,86.43,86.28,86.35,70900.0,73.0982,73.1575,73.0305,73.0898,70900.0
2014-10-16 13:25:00,86.33,86.5,86.27,86.28,44700.0,73.0729,73.2167,73.0221,73.0305,44700.0
2014-10-16 13:30:00,86.28,86.47,86.21,86.31,57700.0,73.0305,73.1914,72.9713,73.0559,57700.0
2014-10-16 13:35:00,86.32,86.37,86.09,86.21,63700.0,73.0644,73.1067,72.8697,72.9713,63700.0
2014-10-16 13:40:00,86.21,86.45,86.16,86.4,66300.0,72.9713,73.1744,72.929,73.1321,66300.0
2014-10-16 13:45:00,86.4,86.49,86.31,86.38,50100.0,73.1321,73.2083,73.0559,73.1152,50100.0
2014-10-16 13:50:00,86.37,86.37,85.99,86.19,57300.0,73.1067,73.1067,72.7851,72.9544,57300.0
2014-10-16 13:55:00,86.2,86.2,85.84,85.9,52400.0,72.9628,72.9628,72.6581,72.7089,52400.0
2014-10-16 14:00:00,85.91,86.06,85.78,86.04,61800.0,72.7174,72.8443,72.6073,72.8274,61800.0
2014-10-16 14:05:00,86.02,86.26,86.01,86.26,42600.0,72.8105,73.0136,72.802,73.0136,42600.0
2014-10-16 14:10:00,86.22,86.27,86.02,86.05,37700.0,72.9797,73.0221,72.8105,72.8359,37700.0
2014-10-16 14:15:00,86.05,86.4,85.96,86.34,135100.0,72.8359,73.1321,72.7597,73.0813,135100.0
2014-10-16 14:20:00,86.33,86.33,86.11,86.17,66600.0,73.0729,73.0729,72.8866,72.9374,66600.0
2014-10-16 14:25:00,86.2,86.38,86.13,86.19,117800.0,72.9628,73.1152,72.9036,72.9544,117800.0
2014-10-16 14:30:00,86.19,86.21,86.03,86.05,117700.0,72.9544,72.9713,72.8189,72.8359,117700.0
2014-10-16 14:35:00,86.03,86.18,85.9,86.18,114700.0,72.8189,72.9459,72.7089,72.9459,114700.0
2014-10-16 14:40:00,86.17,86.17,85.94,86.09,134800.0,72.9374,72.9374,72.7427,72.8697,134800.0
2014-10-16 14:45:00,86.09,86.24,85.83,85.85,105600.0,72.8697,72.9967,72.6496,72.6666,105600.0
2014-10-16 14:50:00,85.84,85.85,85.62,85.7,57000.0,72.6581,72.6666,72.4719,72.5396,57000.0
2014-10-16 14:55:00,85.7,85.73,85.56,85.6,60700.0,72.5396,72.565,72.4211,72.455,60700.0
2014-10-16 15:00:00,85.59,85.73,85.41,85.54,89700.0,72.4465,72.565,72.2941,72.4042,89700.0
2014-10-16 15:05:00,85.53,85.65,85.45,85.65,53000.0,72.3957,72.4973,72.328,72.4973,53000.0
2014-10-16 15:10:00,85.65,85.97,85.53,85.95,55200.0,72.4973,72.7681,72.3957,72.7512,55200.0
2014-10-16 15:15:00,85.95,86.1,85.87,85.87,65700.0,72.7512,72.8782,72.6835,72.6835,65700.0
2014-10-16 15:20:00,85.86,85.97,85.76,85.79,83800.0,72.675,72.7681,72.5904,72.6158,83800.0
2014-10-16 15:25:00,85.79,85.83,85.65,85.74,84500.0,72.6158,72.6496,72.4973,72.5735,84500.0
2014-10-16 15:30:00,85.76,85.84,85.62,85.71,97300.0,72.5904,72.6581,72.4719,72.5481,97300.0
2014-10-16 15:35:00,85.72,85.77,85.25,85.28,119600.0,72.5565,72.5989,72.1587,72.1841,119600.0
2014-10-16 15:40:00,85.27,85.31,85.09,85.13,150800.0,72.1756,72.2095,72.0233,72.0571,150800.0
2014-10-16 15:45:00,85.13,85.39,85.13,85.26,205000.0,72.0571,72.2772,72.0571,72.1672,205000.0
2014-10-16 15:50:00,85.26,85.7,85.26,85.53,183800.0,72.1672,72.5396,72.1672,72.3957,183800.0
2014-10-16 15:55:00,85.53,85.56,85.3,85.38,418800.0,72.3957,72.4211,72.201,72.2687,418800.0
2014-10-17 09:30:00,86.85,88.81,86.75,87.7,636800.0,73.513,75.172,73.4284,74.2325,636800.0
2014-10-17 09:35:00,87.65,87.65,86.98,87.5,183600.0,74.1902,74.1902,73.623,74.0632,183600.0
2014-10-17 09:40:00,87.5,88.13,87.3,87.9,203800.0,74.0632,74.5964,73.8939,74.4018,203800.0
2014-10-17 09:45:00,87.9,88.11,87.59,87.77,183100.0,74.4018,74.5795,74.1394,74.2917,183100.0
2014-10-17 09:50:00,87.85,87.9,87.64,87.71,98100.0,74.3594,74.4018,74.1817,74.2409,98100.0
2014-10-17 09:55:00,87.7,87.86,87.57,87.62,101100.0,74.2325,74.3679,74.1224,74.1648,101100.0
2014-10-17 10:00:00,87.59,87.86,87.47,87.77,153200.0,74.1394,74.3679,74.0378,74.2917,153200.0
2014-10-17 10:05:00,87.8,87.85,87.54,87.76,157200.0,74.3171,74.3594,74.097,74.2833,157200.0
2014-10-17 10:10:00,87.77,87.86,87.56,87.59,56500.0,74.2917,74.3679,74.114,74.1394,56500.0
2014-10-17 10:15:00,87.59,87.67,87.45,87.6,145700.0,74.1394,74.2071,74.0209,74.1478,145700.0
2014-10-17 10:20:00,87.57,87.57,87.4,87.51,142900.0,74.1224,74.1224,73.9785,74.0716,142900.0
2014-10-17 10:25:00,87.51,87.51,87.25,87.44,157000.0,74.0716,74.0716,73.8516,74.0124,157000.0
2014-10-17 10:30:00,87.46,87.47,87.15,87.15,127900.0,74.0293,74.0378,73.7669,73.7669,127900.0
2014-10-17 10:35:00,87.15,87.27,86.97,86.97,84200.0,73.7669,73.8685,73.6146,73.6146,84200.0
2014-10-17 10:40:00,87.0,87.06,86.83,86.88,105200.0,73.64,73.6908,73.4961,73.5384,105200.0
2014-10-17 10:45:00,86.89,87.0,86.76,86.86,102800.0,73.5469,73.64,73.4368,73.5215,102800.0
2014-10-17 10:50:00,86.88,87.06,86.8,87.06,57900.0,73.5384,73.6908,73.4707,73.6908,57900.0
2014-10-17 10:55:00,87.05,87.17,86.99,87.01,59400.0,73.6823,73.7839,73.6315,73.6484,59400.0
2014-10-17 11:00:00,87.0,87.09,86.88,86.98,57700.0,73.64,73.7161,73.5384,73.623,57700.0
2014-10-17 11:05:00,87.0,87.02,86.84,86.95,55500.0,73.64,73.6569,73.5045,73.5976,55500.0
2014-10-17 11:10:00,86.94,87.08,86.92,86.95,121900.0,73.5892,73.7077,73.5723,73.5976,121900.0
2014-10-17 11:15:00,86.94,87.08,86.85,87.04,67600.0,73.5892,73.7077,73.513,73.6738,67600.0
2014-10-17 11:20:00,87.02,87.1,86.81,86.86,64300.0,73.6569,73.7246,73.4791,73.5215,64300.0
2014-10-17 11:25:00,86.86,87.18,86.83,87.18,44000.0,73.5215,73.7923,73.4961,73.7923,44000.0
2014-10-17 11:30:00,87.21,87.46,87.15,87.42,43000.0,73.8177,74.0293,73.7669,73.9955,43000.0
2014-10-17 11:35:00,87.42,87.57,87.35,87.56,47000.0,73.9955,74.1224,73.9362,74.114,47000.0
2014-10-17 11:40:00,87.56,87.57,87.46,87.55,28400.0,74.114,74.1224,74.0293,74.1055,28400.0
2014-10-17 11:45:00,87.56,87.59,87.45,87.45,32200.0,74.114,74.1394,74.0209,74.0209,32200.0
2014-10-17 11:50:00,87.46,87.54,87.34,87.34,37700.0,74.0293,74.097,73.9278,73.9278,37700.0
2014-10-17 11:55:00,87.34,87.35,87.2,87.25,45000.0,73.9278,73.9362,73.8093,73.8516,45000.0
2014-10-17 12:00:00,87.25,87.37,87.24,87.26,35900.0,73.8516,73.9531,73.8431,73.86,35900.0
2014-10-17 12:05:00,87.29,87.35,87.2,87.23,47600.0,73.8854,73.9362,73.8093,73.8346,47600.0
2014-10-17 12:10:00,87.23,87.24,86.98,87.03,94800.0,73.8346,73.8431,73.623,73.6654,94800.0
2014-10-17 12:15:00,87.04,87.1,86.93,86.93,81100.0,73.6738,73.7246,73.5807,73.5807,81100.0
2014-10-17 12:20:00,86.93,87.08,86.93,87.05,95600.0,73.5807,73.7077,73.5807,73.6823,95600.0
2014-10-17 12:25:00,87.06,87.2,87.05,87.15,41700.0,73.6908,73.8093,73.6823,73.7669,41700.0
2014-10-17 12:30:00,87.15,87.35,87.15,87.33,38500.0,73.7669,73.9362,73.7669,73.9193,38500.0
2014-10-17 12:35:00,87.34,87.39,87.29,87.38,41600.0,73.9278,73.9701,73.8854,73.9616,41600.0
2014-10-17 12:40:00,87.38,87.41,87.32,87.37,42200.0,73.9616,73.987,73.9108,73.9531,42200.0
2014-10-17 12:45:00,87.36,87.44,87.32,87.41,48200.0,73.9447,74.0124,73.9108,73.987,48200.0
2014-10-17 12:50:00,87.4,87.42,87.28,87.31,47700.0,73.9785,73.9955,73.877,73.9024,47700.0
2014-10-17 12:55:00,87.32,87.42,87.29,87.38,49600.0,73.9108,73.9955,73.8854,73.9616,49600.0
2014-10-17 13:00:00,87.39,87.59,87.37,87.54,65600.0,73.9701,74.1394,73.9531,74.097,65600.0
2014-10-17 13:05:00,87.53,87.6,87.44,87.53,45500.0,74.0886,74.1478,74.0124,74.0886,45500.0
2014-10-17 13:10:00,87.52,87.6,87.46,87.48,66600.0,74.0801,74.1478,74.0293,74.0463,66600.0
2014-10-17 13:15:00,87.5,87.6,87.41,87.49,37900.0,74.0632,74.1478,73.987,74.0547,37900.0
2014-10-17 13:20:00,87.48,87.54,87.39,87.54,42500.0,74.0463,74.097,73.9701,74.097,42500.0
2014-10-17 13:25:00,87.55,87.67,87.51,87.53,57800.0,74.1055,74.2071,74.0716,74.0886,57800.0
2014-10-17 13:30:00,87.53,87.65,87.5,87.64,88200.0,74.0886,74.1902,74.0632,74.1817,88200.0
2014-10-17 13:35:00,87.64,87.81,87.63,87.78,69300.0,74.1817,74.3256,74.1732,74.3002,69300.0
2014-10-17 13:40:00,87.78,87.79,87.67,87.7,25800.0,74.3002,74.3087,74.2071,74.2325,25800.0
2014-10-17 13:45:00,87.7,87.84,87.66,87.81,69100.0,74.2325,74.351,74.1986,74.3256,69100.0
2014-10-17 13:50:00,87.8,87.85,87.75,87.76,61200.0,74.3171,74.3594,74.2748,74.2833,61200.0
2014-10-17 13:55:00,87.75,87.76,87.52,87.59,80500.0,74.2748,74.2833,74.0801,74.1394,80500.0
2014-10-17 14:00:00,87.57,87.61,87.31,87.31,70500.0,74.1224,74.1563,73.9024,73.9024,70500.0
2014-10-17 14:05:00,87.33,87.43,87.24,87.32,100900.0,73.9193,74.0039,73.8431,73.9108,100900.0
2014-10-17 14:10:00,87.32,87.43,87.23,87.43,88800.0,73.9108,74.0039,73.8346,74.0039,88800.0
2014-10-17 14:15:00,87.43,87.49,87.34,87.43,87000.0,74.0039,74.0547,73.9278,74.0039,87000.0
2014-10-17 14:20:00,87.44,87.7,87.42,87.7,91100.0,74.0124,74.2325,73.9955,74.2325,91100.0
2014-10-17 14:25:00,87.73,87.77,87.48,87.63,87700.0,74.2579,74.2917,74.0463,74.1732,87700.0
2014-10-17 14:30:00,87.65,87.73,87.6,87.68,58200.0,74.1902,74.2579,74.1478,74.2155,58200.0
2014-10-17 14:35:00,87.7,87.7,87.53,87.58,47800.0,74.2325,74.2325,74.0886,74.1309,47800.0
2014-10-17 14:40:00,87.62,87.84,87.62,87.78,49700.0,74.1648,74.351,74.1648,74.3002,49700.0
2014-10-17 14:45:00,87.81,87.83,87.69,87.78,87700.0,74.3256,74.3425,74.224,74.3002,87700.0
2014-10-17 14:50:00,87.79,87.91,87.78,87.91,91300.0,74.3087,74.4102,74.3002,74.4102,91300.0
2014-10-17 14:55:00,87.91,87.98,87.74,87.84,110200.0,74.4102,74.4695,74.2663,74.351,110200.0
2014-10-17 15:00:00,87.83,87.84,87.67,87.77,126900.0,74.3425,74.351,74.2071,74.2917,126900.0
2014-10-17 15:05:00,87.75,87.91,87.71,87.82,74000.0,74.2748,74.4102,74.2409,74.334,74000.0
2014-10-17 15:10:00,87.8,88.0,87.76,88.0,130800.0,74.3171,74.4864,74.2833,74.4864,130800.0
2014-10-17 15:15:00,88.0,88.07,87.84,87.9,103300.0,74.4864,74.5457,74.351,74.4018,103300.0
2014-10-17 15:20:00,87.9,88.04,87.89,87.94,101300.0,74.4018,74.5203,74.3933,74.4356,101300.0
2014-10-17 15:25:00,87.96,88.04,87.92,88.02,89600.0,74.4525,74.5203,74.4187,74.5033,89600.0
2014-10-17 15:30:00,88.03,88.2,88.0,88.04,88500.0,74.5118,74.6557,74.4864,74.5203,88500.0
2014-10-17 15:35:00,88.04,88.12,87.97,88.07,89700.0,74.5203,74.588,74.461,74.5457,89700.0
2014-10-17 15:40:00,88.07,88.14,88.0,88.12,109900.0,74.5457,74.6049,74.4864,74.588,109900.0
2014-10-17 15:45:00,88.11,88.22,88.03,88.09,121600.0,74.5795,74.6726,74.5118,74.5626,121600.0
2014-10-17 15:50:00,88.09,88.26,88.03,88.26,200100.0,74.5626,74.7065,74.5118,74.7065,200100.0
2014-10-17 15:55:00,88.26,88.43,88.18,88.18,302000.0,74.7065,74.8504,74.6388,74.6388,302000.0
2014-10-20 09:30:00,88.24,88.45,88.19,88.39,88600.0,74.6895,74.8673,74.6472,74.8165,88600.0
2014-10-20 09:35:00,88.44,88.5,88.26,88.43,56700.0,74.8588,74.9096,74.7065,74.8504,56700.0
2014-10-20 09:40:00,88.42,88.48,88.02,88.06,130600.0,74.8419,74.8927,74.5033,74.5372,130600.0
2014-10-20 09:45:00,88.07,88.38,88.07,88.21,60000.0,74.5457,74.808,74.5457,74.6642,60000.0
2014-10-20 09:50:00,88.16,88.3,88.0,88.0,43000.0,74.6218,74.7403,74.4864,74.4864,43000.0
2014-10-20 09:55:00,88.0,88.57,88.0,88.53,77900.0,74.4864,74.9689,74.4864,74.935,77900.0
2014-10-20 10:00:00,88.55,88.63,88.5,88.5,182300.0,74.9519,75.0197,74.9096,74.9096,182300.0
2014-10-20 10:05:00,88.51,88.52,88.11,88.36,55500.0,74.9181,74.9266,74.5795,74.7911,55500.0
2014-10-20 10:10:00,88.34,88.4,88.18,88.32,54000.0,74.7742,74.825,74.6388,74.7573,54000.0
2014-10-20 10:15:00,88.29,88.37,88.26,88.35,28400.0,74.7319,74.7996,74.7065,74.7827,28400.0
2014-10-20 10:20:00,88.35,88.58,88.33,88.56,83600.0,74.7827,74.9773,74.7657,74.9604,83600.0
2014-10-20 10:25:00,88.55,88.55,88.31,88.36,27000.0,74.9519,74.9519,74.7488,74.7911,27000.0
2014-10-20 10:30:00,88.38,88.42,88.17,88.19,32600.0,74.808,74.8419,74.6303,74.6472,32600.0
2014-10-20 10:35:00,88.18,88.42,88.17,88.39,57400.0,74.6388,74.8419,74.6303,74.8165,57400.0
2014-10-20 10:40:00,88.39,88.39,88.2,88.29,37800.0,74.8165,74.8165,74.6557,74.7319,37800.0
2014-10-20 10:45:00,88.33,88.42,88.3,88.34,55900.0,74.7657,74.8419,74.7403,74.7742,55900.0
2014-10-20 10:50:00,88.36,88.37,88.2,88.33,42400.0,74.7911,74.7996,74.6557,74.7657,42400.0
2014-10-20 10:55:00,88.32,88.44,88.3,88.32,35400.0,74.7573,74.8588,74.7403,74.7573,35400.0
2014-10-20 11:00:00,88.32,88.4,88.3,88.32,29200.0,74.7573,74.825,74.7403,74.7573,29200.0
2014-10-20 11:05:00,88.31,88.49,88.3,88.48,50100.0,74.7488,74.9012,74.7403,74.8927,50100.0
2014-10-20 11:10:00,88.49,88.63,88.34,88.55,66300.0,74.9012,75.0197,74.7742,74.9519,66300.0
2014-10-20 11:15:00,88.56,88.57,88.47,88.54,46500.0,74.9604,74.9689,74.8842,74.9435,46500.0
2014-10-20 11:20:00,88.54,88.7,88.5,88.68,52000.0,74.9435,75.0789,74.9096,75.062,52000.0
2014-10-20 11:25:00,88.66,88.71,88.48,88.49,49000.0,75.0451,75.0874,74.8927,74.9012,49000.0
2014-10-20 11:30:00,88.5,88.5,88.36,88.4,87100.0,74.9096,74.9096,74.7911,74.825,87100.0
2014-10-20 11:35:00,88.4,88.42,88.31,88.4,18800.0,74.825,74.8419,74.7488,74.825,18800.0
2014-10-20 11:40:00,88.4,88.48,88.35,88.45,29800.0,74.825,74.8927,74.7827,74.8673,29800.0
2014-10-20 11:45:00,88.44,88.52,88.44,88.5,13700.0,74.8588,74.9266,74.8588,74.9096,13700.0
2014-10-20 11:50:00,88.5,88.56,88.43,88.51,24300.0,74.9096,74.9604,74.8504,74.9181,24300.0
2014-10-20 11:55:00,88.52,88.56,88.47,88.5,44600.0,74.9266,74.9604,74.8842,74.9096,44600.0
2014-10-20 12:00:00,88.49,88.55,88.46,88.53,30500.0,74.9012,74.9519,74.8758,74.935,30500.0
2014-10-20 12:05:00,88.52,88.7,88.52,88.66,57900.0,74.9266,75.0789,74.9266,75.0451,57900.0
2014-10-20 12:10:00,88.65,88.84,88.64,88.64,29100.0,75.0366,75.1974,75.0281,75.0281,29100.0
2014-10-20 12:15:00,88.66,88.66,88.57,88.6,14100.0,75.0451,75.0451,74.9689,74.9943,14100.0
2014-10-20 12:20:00,88.61,88.63,88.53,88.54,12000.0,75.0027,75.0197,74.935,74.9435,12000.0
2014-10-20 12:25:00,88.53,88.57,88.47,88.56,34400.0,74.935,74.9689,74.8842,74.9604,34400.0
2014-10-20 12:30:00,88.54,88.58,88.47,88.52,34800.0,74.9435,74.9773,74.8842,74.9266,34800.0
2014-10-20 12:35:00,88.5,88.53,88.45,88.47,20200.0,74.9096,74.935,74.8673,74.8842,20200.0
2014-10-20 12:40:00,88.45,88.47,88.41,88.41,20400.0,74.8673,74.8842,74.8334,74.8334,20400.0
2014-10-20 12:45:00,88.42,88.44,88.35,88.38,18000.0,74.8419,74.8588,74.7827,74.808,18000.0
2014-10-20 12:50:00,88.38,88.42,88.31,88.35,16200.0,74.808,74.8419,74.7488,74.7827,16200.0
2014-10-20 12:55:00,88.34,88.37,88.26,88.31,22600.0,74.7742,74.7996,74.7065,74.7488,22600.0
2014-10-20 13:00:00,88.29,88.29,88.13,88.17,45000.0,74.7319,74.7319,74.5964,74.6303,45000.0
2014-10-20 13:05:00,88.18,88.37,88.18,88.35,24500.0,74.6388,74.7996,74.6388,74.7827,24500.0
2014-10-20 13:10:00,88.35,88.38,88.28,88.38,21400.0,74.7827,74.808,74.7234,74.808,21400.0
2014-10-20 13:15:00,88.39,88.57,88.38,88.54,34800.0,74.8165,74.9689,74.808,74.9435,34800.0
2014-10-20 13:20:00,88.53,88.55,88.48,88.5,9600.0,74.935,74.9519,74.8927,74.9096,9600.0
2014-10-20 13:25:00,88.49,88.63,88.49,88.6,13100.0,74.9012,75.0197,74.9012,74.9943,13100.0
2014-10-20 13:30:00,88.6,88.6,88.51,88.55,14800.0,74.9943,74.9943,74.9181,74.9519,14800.0
2014-10-20 13:35:00,88.55,88.59,88.5,88.5,20000.0,74.9519,74.9858,74.9096,74.9096,20000.0
2014-10-20 13:40:00,88.49,88.5,88.38,88.38,15100.0,74.9012,74.9096,74.808,74.808,15100.0
2014-10-20 13:45:00,88.38,88.4,88.32,88.34,16900.0,74.808,74.825,74.7573,74.7742,16900.0
2014-10-20 13:50:00,88.34,88.46,88.34,88.41,24100.0,74.7742,74.8758,74.7742,74.8334,24100.0
2014-10-20 13:55:00,88.39,88.45,88.37,88.44,20600.0,74.8165,74.8673,74.7996,74.8588,20600.0
2014-10-20 14:00:00,88.44,88.57,88.41,88.57,60800.0,74.8588,74.9689,74.8334,74.9689,60800.0
2014-10-20 14:05:00,88.57,88.6,88.53,88.53,39900.0,74.9689,74.9943,74.935,74.935,39900.0
2014-10-20 14:10:00,88.54,88.58,88.54,88.58,78800.0,74.9435,74.9773,74.9435,74.9773,78800.0
2014-10-20 14:15:00,88.57,88.57,88.49,88.5,70100.0,74.9689,74.9689,74.9012,74.9096,70100.0
2014-10-20 14:20:00,88.51,88.53,88.42,88.42,35700.0,74.9181,74.935,74.8419,74.8419,35700.0
2014-10-20 14:25:00,88.42,88.44,88.4,88.43,29300.0,74.8419,74.8588,74.825,74.8504,29300.0
2014-10-20 14:30:00,88.42,88.44,88.41,88.42,39300.0,74.8419,74.8588,74.8334,74.8419,39300.0
2014-10-20 14:35:00,88.41,88.43,88.38,88.4,41000.0,74.8334,74.8504,74.808,74.825,41000.0
2014-10-20 14:40:00,88.4,88.45,88.38,88.45,43900.0,74.825,74.8673,74.808,74.8673,43900.0
2014-10-20 14:45:00,88.45,88.48,88.4,88.41,36900.0,74.8673,74.8927,74.825,74.8334,36900.0
2014-10-20 14:50:00,88.43,88.44,88.38,88.41,62000.0,74.8504,74.8588,74.808,74.8334,62000.0
2014-10-20 14:55:00,88.4,88.41,88.34,88.38,41500.0,74.825,74.8334,74.7742,74.808,41500.0
2014-10-20 15:00:00,88.39,88.5,88.39,88.48,72500.0,74.8165,74.9096,74.8165,74.8927,72500.0
2014-10-20 15:05:00,88.48,88.53,88.43,88.43,106400.0,74.8927,74.935,74.8504,74.8504,106400.0
2014-10-20 15:10:00,88.44,88.5,88.44,88.49,62800.0,74.8588,74.9096,74.8588,74.9012,62800.0
2014-10-20 15:15:00,88.5,88.51,88.42,88.42,63100.0,74.9096,74.9181,74.8419,74.8419,63100.0
2014-10-20 15:20:00,88.42,88.47,88.34,88.4,79300.0,74.8419,74.8842,74.7742,74.825,79300.0
2014-10-20 15:25:00,88.4,88.46,88.37,88.41,89500.0,74.825,74.8758,74.7996,74.8334,89500.0
2014-10-20 15:30:00,88.42,88.51,88.41,88.47,90000.0,74.8419,74.9181,74.8334,74.8842,90000.0
2014-10-20 15:35:00,88.47,88.49,88.4,88.41,94700.0,74.8842,74.9012,74.825,74.8334,94700.0
2014-10-20 15:40:00,88.42,88.51,88.4,88.51,239400.0,74.8419,74.9181,74.825,74.9181,239400.0
2014-10-20 15:45:00,88.51,88.57,88.48,88.55,88300.0,74.9181,74.9689,74.8927,74.9519,88300.0
2014-10-20 15:50:00,88.56,88.57,88.44,88.55,101600.0,74.9604,74.9689,74.8588,74.9519,101600.0
2014-10-20 15:55:00,88.55,88.66,88.52,88.56,194800.0,74.9519,75.0451,74.9266,74.9604,194800.0
2014-10-21 09:30:00,89.16,89.39,88.98,89.39,103400.0,75.4683,75.663,75.3159,75.663,103400.0
2014-10-21 09:35:00,89.38,89.5,89.1,89.43,82900.0,75.6545,75.7561,75.4175,75.6968,82900.0
2014-10-21 09:40:00,89.43,89.47,88.85,88.89,54800.0,75.6968,75.7307,75.2059,75.2397,54800.0
2014-10-21 09:45:00,88.94,89.2,88.94,89.15,35300.0,75.2821,75.5021,75.2821,75.4598,35300.0
2014-10-21 09:50:00,89.17,89.26,89.09,89.18,32800.0,75.4767,75.5529,75.409,75.4852,32800.0
2014-10-21 09:55:00,89.2,89.31,89.14,89.27,22100.0,75.5021,75.5952,75.4513,75.5614,22100.0
2014-10-21 10:00:00,89.27,89.33,89.03,89.16,37800.0,75.5614,75.6122,75.3582,75.4683,37800.0
2014-10-21 10:05:00,89.16,89.31,89.09,89.31,51000.0,75.4683,75.5952,75.409,75.5952,51000.0
2014-10-21 10:10:00,89.28,89.38,89.15,89.37,38500.0,75.5698,75.6545,75.4598,75.646,38500.0
2014-10-21 10:15:00,89.38,89.42,89.28,89.39,45600.0,75.6545,75.6883,75.5698,75.663,45600.0
2014-10-21 10:20:00,89.39,89.47,89.38,89.44,32200.0,75.663,75.7307,75.6545,75.7053,32200.0
2014-10-21 10:25:00,89.43,89.49,89.35,89.49,53600.0,75.6968,75.7476,75.6291,75.7476,53600.0
2014-10-21 10:30:00,89.49,89.63,89.49,89.62,48500.0,75.7476,75.8661,75.7476,75.8576,48500.0
2014-10-21 10:35:00,89.61,89.65,89.48,89.65,44800.0,75.8492,75.883,75.7391,75.883,44800.0
2014-10-21 10:40:00,89.63,89.68,89.58,89.65,37200.0,75.8661,75.9084,75.8238,75.883,37200.0
2014-10-21 10:45:00,89.69,89.89,89.67,89.88,70600.0,75.9169,76.0862,75.9,76.0777,70600.0
2014-10-21 10:50:00,89.88,89.97,89.83,89.97,36000.0,76.0777,76.1539,76.0354,76.1539,36000.0
2014-10-21 10:55:00,89.97,89.99,89.73,89.75,46000.0,76.1539,76.1708,75.9507,75.9677,46000.0
2014-10-21 11:00:00,89.74,89.91,89.73,89.9,58300.0,75.9592,76.1031,75.9507,76.0946,58300.0
2014-10-21 11:05:00,89.91,90.0,89.89,89.96,65200.0,76.1031,76.1793,76.0862,76.1454,65200.0
2014-10-21 11:10:00,89.97,89.99,89.93,89.94,28000.0,76.1539,76.1708,76.12,76.1285,28000.0
2014-10-21 11:15:00,89.93,89.95,89.88,89.94,21600.0,76.12,76.137,76.0777,76.1285,21600.0
2014-10-21 11:20:00,89.94,89.99,89.89,89.9,28600.0,76.1285,76.1708,76.0862,76.0946,28600.0
2014-10-21 11:25:00,89.9,90.0,89.9,89.98,49400.0,76.0946,76.1793,76.0946,76.1623,49400.0
2014-10-21 11:30:00,89.98,90.35,89.94,90.34,187600.0,76.1623,76.4755,76.1285,76.4671,187600.0
2014-10-21 11:35:00,90.36,90.53,90.33,90.43,70800.0,76.484,76.6279,76.4586,76.5432,70800.0
2014-10-21 11:40:00,90.43,90.52,90.39,90.48,36300.0,76.5432,76.6194,76.5094,76.5856,36300.0
2014-10-21 11:45:00,90.48,90.53,90.34,90.35,26200.0,76.5856,76.6279,76.4671,76.4755,26200.0
2014-10-21 11:50:00,90.36,90.37,90.24,90.27,19700.0,76.484,76.4925,76.3824,76.4078,19700.0
2014-10-21 11:55:00,90.27,90.4,90.27,90.34,79200.0,76.4078,76.5179,76.4078,76.4671,79200.0
2014-10-21 12:00:00,90.35,90.36,90.27,90.31,50400.0,76.4755,76.484,76.4078,76.4417,50400.0
2014-10-21 12:05:00,90.31,90.35,90.25,90.35,25800.0,76.4417,76.4755,76.3909,76.4755,25800.0
2014-10-21 12:10:00,90.35,90.52,90.35,90.51,26500.0,76.4755,76.6194,76.4755,76.611,26500.0
2014-10-21 12:15:00,90.5,90.55,90.46,90.55,31200.0,76.6025,76.6448,76.5686,76.6448,31200.0
2014-10-21 12:20:00,90.56,90.57,90.48,90.52,33900.0,76.6533,76.6617,76.5856,76.6194,33900.0
2014-10-21 12:25:00,90.51,90.55,90.5,90.52,21500.0,76.611,76.6448,76.6025,76.6194,21500.0
2014-10-21 12:30:00,90.52,90.52,90.41,90.42,32000.0,76.6194,76.6194,76.5263,76.5348,32000.0
2014-10-21 12:35:00,90.41,90.5,90.41,90.44,67400.0,76.5263,76.6025,76.5263,76.5517,67400.0
2014-10-21 12:40:00,90.44,90.5,90.4,90.42,73200.0,76.5517,76.6025,76.5179,76.5348,73200.0
2014-10-21 12:45:00,90.42,90.42,90.38,90.4,38800.0,76.5348,76.5348,76.5009,76.5179,38800.0
2014-10-21 12:50:00,90.4,90.42,90.25,90.36,96700.0,76.5179,76.5348,76.3909,76.484,96700.0
2014-10-21 12:55:00,90.36,90.37,90.31,90.35,18100.0,76.484,76.4925,76.4417,76.4755,18100.0
2014-10-21 13:00:00,90.35,90.38,90.33,90.37,16500.0,76.4755,76.5009,76.4586,76.4925,16500.0
2014-10-21 13:05:00,90.36,90.44,90.35,90.36,29800.0,76.484,76.5517,76.4755,76.484,29800.0
2014-10-21 13:10:00,90.37,90.43,90.37,90.41,24100.0,76.4925,76.5432,76.4925,76.5263,24100.0
2014-10-21 13:15:00,90.41,90.48,90.39,90.48,19400.0,76.5263,76.5856,76.5094,76.5856,19400.0
2014-10-21 13:20:00,90.47,90.49,90.33,90.4,77600.0,76.5771,76.594,76.4586,76.5179,77600.0
2014-10-21 13:25:00,90.4,90.49,90.4,90.43,86400.0,76.5179,76.594,76.5179,76.5432,86400.0
2014-10-21 13:30:00,90.45,90.64,90.43,90.63,47200.0,76.5602,76.721,76.5432,76.7125,47200.0
2014-10-21 13:35:00,90.63,90.65,90.5,90.53,72500.0,76.7125,76.7295,76.6025,76.6279,72500.0
2014-10-21 13:40:00,90.52,90.72,90.5,90.7,73800.0,76.6194,76.7887,76.6025,76.7718,73800.0
2014-10-21 13:45:00,90.7,90.74,90.65,90.66,47300.0,76.7718,76.8056,76.7295,76.7379,47300.0
2014-10-21 13:50:00,90.67,90.73,90.62,90.7,35800.0,76.7464,76.7972,76.7041,76.7718,35800.0
2014-10-21 13:55:00,90.7,90.75,90.69,90.72,43200.0,76.7718,76.8141,76.7633,76.7887,43200.0
2014-10-21 14:00:00,90.72,90.73,90.65,90.65,58700.0,76.7887,76.7972,76.7295,76.7295,58700.0
2014-10-21 14:05:00,90.66,90.79,90.66,90.79,57100.0,76.7379,76.848,76.7379,76.848,57100.0
2014-10-21 14:10:00,90.78,90.83,90.73,90.79,48700.0,76.8395,76.8818,76.7972,76.848,48700.0
2014-10-21 14:15:00,90.79,90.82,90.73,90.75,80300.0,76.848,76.8734,76.7972,76.8141,80300.0
2014-10-21 14:20:00,90.75,90.82,90.74,90.78,71000.0,76.8141,76.8734,76.8056,76.8395,71000.0
2014-10-21 14:25:00,90.79,90.79,90.74,90.76,33200.0,76.848,76.848,76.8056,76.8226,33200.0
2014-10-21 14:30:00,90.75,90.81,90.71,90.77,60100.0,76.8141,76.8649,76.7802,76.831,60100.0
2014-10-21 14:35:00,90.77,90.92,90.77,90.92,53200.0,76.831,76.958,76.831,76.958,53200.0
2014-10-21 14:40:00,90.92,91.03,90.88,90.89,85700.0,76.958,77.0511,76.9241,76.9326,85700.0
2014-10-21 14:45:00,90.89,90.89,90.7,90.73,44100.0,76.9326,76.9326,76.7718,76.7972,44100.0
2014-10-21 14:50:00,90.73,90.78,90.71,90.73,61100.0,76.7972,76.8395,76.7802,76.7972,61100.0
2014-10-21 14:55:00,90.72,90.77,90.68,90.73,38900.0,76.7887,76.831,76.7549,76.7972,38900.0
2014-10-21 15:00:00,90.73,90.86,90.68,90.86,85500.0,76.7972,76.9072,76.7549,76.9072,85500.0
2014-10-21 15:05:00,90.85,90.86,90.79,90.82,64500.0,76.8987,76.9072,76.848,76.8734,64500.0
2014-10-21 15:10:00,90.82,90.93,90.77,90.87,73800.0,76.8734,76.9665,76.831,76.9157,73800.0
2014-10-21 15:15:00,90.87,90.87,90.76,90.79,49000.0,76.9157,76.9157,76.8226,76.848,49000.0
2014-10-21 15:20:00,90.79,90.95,90.79,90.93,117600.0,76.848,76.9834,76.848,76.9665,117600.0
2014-10-21 15:25:00,90.93,91.08,90.92,91.07,80400.0,76.9665,77.0934,76.958,77.085,80400.0
2014-10-21 15:30:00,91.06,91.08,90.96,91.01,107900.0,77.0765,77.0934,76.9919,77.0342,107900.0
2014-10-21 15:35:00,91.01,91.02,90.83,90.83,115000.0,77.0342,77.0426,76.8818,76.8818,115000.0
2014-10-21 15:40:00,90.83,90.91,90.8,90.87,80600.0,76.8818,76.9495,76.8564,76.9157,80600.0
2014-10-21 15:45:00,90.87,90.95,90.86,90.93,105700.0,76.9157,76.9834,76.9072,76.9665,105700.0
2014-10-21 15:50:00,90.92,90.95,90.84,90.85,154200.0,76.958,76.9834,76.8903,76.8987,154200.0
2014-10-21 15:55:00,90.85,90.92,90.82,90.91,368300.0,76.8987,76.958,76.8734,76.9495,368300.0
2014-10-22 09:30:00,91.44,91.44,90.67,90.69,103900.0,77.3981,77.3981,76.7464,76.7633,103900.0
2014-10-22 09:35:00,90.74,90.84,90.3,90.31,86300.0,76.8056,76.8903,76.4332,76.4417,86300.0
2014-10-22 09:40:00,90.28,90.7,90.21,90.69,66900.0,76.4163,76.7718,76.357,76.7633,66900.0
2014-10-22 09:45:00,90.66,90.85,90.66,90.77,33000.0,76.7379,76.8987,76.7379,76.831,33000.0
2014-10-22 09:50:00,90.82,91.24,90.81,91.04,63300.0,76.8734,77.2289,76.8649,77.0596,63300.0
2014-10-22 09:55:00,91.04,91.1,90.87,90.93,33000.0,77.0596,77.1104,76.9157,76.9665,33000.0
2014-10-22 10:00:00,90.94,90.96,90.81,90.96,51100.0,76.9749,76.9919,76.8649,76.9919,51100.0
2014-10-22 10:05:00,90.96,90.97,90.63,90.65,36100.0,76.9919,77.0003,76.7125,76.7295,36100.0
2014-10-22 10:10:00,90.65,90.8,90.65,90.74,37100.0,76.7295,76.8564,76.7295,76.8056,37100.0
2014-10-22 10:15:00,90.74,90.76,90.63,90.67,71700.0,76.8056,76.8226,76.7125,76.7464,71700.0
2014-10-22 10:20:00,90.68,90.69,90.45,90.51,82400.0,76.7549,76.7633,76.5602,76.611,82400.0
2014-10-22 10:25:00,90.52,90.74,90.43,90.72,57000.0,76.6194,76.8056,76.5432,76.7887,57000.0
2014-10-22 10:30:00,90.73,90.86,90.69,90.84,81300.0,76.7972,76.9072,76.7633,76.8903,81300.0
2014-10-22 10:35:00,90.84,90.87,90.62,90.64,53200.0,76.8903,76.9157,76.7041,76.721,53200.0
2014-10-22 10:40:00,90.61,90.63,90.48,90.57,54300.0,76.6956,76.7125,76.5856,76.6617,54300.0
2014-10-22 10:45:00,90.58,90.67,90.53,90.61,38800.0,76.6702,76.7464,76.6279,76.6956,38800.0
2014-10-22 10:50:00,90.61,90.75,90.59,90.6,51100.0,76.6956,76.8141,76.6787,76.6871,51100.0
2014-10-22 10:55:00,90.6,90.67,90.55,90.62,43300.0,76.6871,76.7464,76.6448,76.7041,43300.0
2014-10-22 11:00:00,90.61,90.65,90.54,90.55,36400.0,76.6956,76.7295,76.6364,76.6448,36400.0
2014-10-22 11:05:00,90.55,90.57,90.5,90.56,36300.0,76.6448,76.6617,76.6025,76.6533,36300.0
2014-10-22 11:10:00,90.55,90.76,90.55,90.71,39800.0,76.6448,76.8226,76.6448,76.7802,39800.0
2014-10-22 11:15:00,90.7,90.72,90.63,90.65,31600.0,76.7718,76.7887,76.7125,76.7295,31600.0
2014-10-22 11:20:00,90.66,90.74,90.62,90.72,41200.0,76.7379,76.8056,76.7041,76.7887,41200.0
2014-10-22 11:25:00,90.71,90.72,90.59,90.6,38300.0,76.7802,76.7887,76.6787,76.6871,38300.0
2014-10-22 11:30:00,90.61,90.68,90.58,90.67,35200.0,76.6956,76.7549,76.6702,76.7464,35200.0
2014-10-22 11:35:00,90.66,90.76,90.65,90.71,25800.0,76.7379,76.8226,76.7295,76.7802,25800.0
2014-10-22 11:40:00,90.72,90.76,90.69,90.71,29300.0,76.7887,76.8226,76.7633,76.7802,29300.0
2014-10-22 11:45:00,90.72,90.78,90.62,90.63,21800.0,76.7887,76.8395,76.7041,76.7125,21800.0
2014-10-22 11:50:00,90.63,90.66,90.57,90.58,37000.0,76.7125,76.7379,76.6617,76.6702,37000.0
2014-10-22 11:55:00,90.58,90.63,90.55,90.62,28800.0,76.6702,76.7125,76.6448,76.7041,28800.0
2014-10-22 12:00:00,90.62,90.76,90.61,90.76,32900.0,76.7041,76.8226,76.6956,76.8226,32900.0
2014-10-22 12:05:00,90.75,90.75,90.62,90.7,26800.0,76.8141,76.8141,76.7041,76.7718,26800.0
2014-10-22 12:10:00,90.7,90.71,90.58,90.6,17700.0,76.7718,76.7802,76.6702,76.6871,17700.0
2014-10-22 12:15:00,90.59,90.59,90.3,90.31,59300.0,76.6787,76.6787,76.4332,76.4417,59300.0
2014-10-22 12:20:00,90.33,90.5,90.33,90.49,30500.0,76.4586,76.6025,76.4586,76.594,30500.0
2014-10-22 12:25:00,90.49,90.5,90.44,90.45,32500.0,76.594,76.6025,76.5517,76.5602,32500.0
2014-10-22 12:30:00,90.46,90.5,90.42,90.42,19400.0,76.5686,76.6025,76.5348,76.5348,19400.0
2014-10-22 12:35:00,90.42,90.46,90.3,90.37,32900.0,76.5348,76.5686,76.4332,76.4925,32900.0
2014-10-22 12:40:00,90.37,90.42,90.29,90.29,21800.0,76.4925,76.5348,76.4247,76.4247,21800.0
2014-10-22 12:45:00,90.29,90.36,90.13,90.13,33000.0,76.4247,76.484,76.2893,76.2893,33000.0
2014-10-22 12:50:00,90.11,90.32,90.11,90.26,31500.0,76.2724,76.4501,76.2724,76.3994,31500.0
2014-10-22 12:55:00,90.26,90.43,90.26,90.42,23100.0,76.3994,76.5432,76.3994,76.5348,23100.0
2014-10-22 13:00:00,90.42,90.43,90.28,90.36,29000.0,76.5348,76.5432,76.4163,76.484,29000.0
2014-10-22 13:05:00,90.37,90.37,90.3,90.37,20700.0,76.4925,76.4925,76.4332,76.4925,20700.0
2014-10-22 13:10:00,90.36,90.38,90.2,90.21,28400.0,76.484,76.5009,76.3486,76.357,28400.0
2014-10-22 13:15:00,90.22,90.31,90.21,90.28,20200.0,76.3655,76.4417,76.357,76.4163,20200.0
2014-10-22 13:20:00,90.29,90.31,90.18,90.18,34400.0,76.4247,76.4417,76.3316,76.3316,34400.0
2014-10-22 13:25:00,90.17,90.17,90.08,90.14,49600.0,76.3232,76.3232,76.247,76.2978,49600.0
2014-10-22 13:30:00,90.14,90.17,90.04,90.06,25000.0,76.2978,76.3232,76.2131,76.2301,25000.0
2014-10-22 13:35:00,90.07,90.18,90.07,90.18,20200.0,76.2385,76.3316,76.2385,76.3316,20200.0
2014-10-22 13:40:00,90.18,90.31,90.18,90.21,41000.0,76.3316,76.4417,76.3316,76.357,41000.0
2014-10-22 13:45:00,90.2,90.22,90.09,90.09,23400.0,76.3486,76.3655,76.2555,76.2555,23400.0
2014-10-22 13:50:00,90.08,90.33,90.07,90.31,32800.0,76.247,76.4586,76.2385,76.4417,32800.0
2014-10-22 13:55:00,90.32,90.33,90.2,90.22,29700.0,76.4501,76.4586,76.3486,76.3655,29700.0
2014-10-22 14:00:00,90.21,90.21,90.11,90.14,35700.0,76.357,76.357,76.2724,76.2978,35700.0
2014-10-22 14:05:00,90.13,90.16,90.05,90.08,75300.0,76.2893,76.3147,76.2216,76.247,75300.0
2014-10-22 14:10:00,90.09,90.13,90.01,90.03,35100.0,76.2555,76.2893,76.1877,76.2047,35100.0
2014-10-22 14:15:00,90.02,90.02,89.89,89.98,36400.0,76.1962,76.1962,76.0862,76.1623,36400.0
2014-10-22 14:20:00,89.98,90.04,89.89,90.0,39700.0,76.1623,76.2131,76.0862,76.1793,39700.0
2014-10-22 14:25:00,90.0,90.1,89.97,90.05,31400.0,76.1793,76.2639,76.1539,76.2216,31400.0
2014-10-22 14:30:00,90.06,90.08,89.96,89.98,31300.0,76.2301,76.247,76.1454,76.1623,31300.0
2014-10-22 14:35:00,89.98,90.18,89.97,90.09,46500.0,76.1623,76.3316,76.1539,76.2555,46500.0
2014-10-22 14:40:00,90.1,90.27,90.09,90.25,37400.0,76.2639,76.4078,76.2555,76.3909,37400.0
2014-10-22 14:45:00,90.25,90.27,90.17,90.24,37400.0,76.3909,76.4078,76.3232,76.3824,37400.0
2014-10-22 14:50:00,90.23,90.26,90.15,90.25,63000.0,76.374,76.3994,76.3062,76.3909,63000.0
2014-10-22 14:55:00,90.26,90.47,90.26,90.47,41400.0,76.3994,76.5771,76.3994,76.5771,41400.0
2014-10-22 15:00:00,90.47,90.5,90.38,90.43,60800.0,76.5771,76.6025,76.5009,76.5432,60800.0
2014-10-22 15:05:00,90.42,90.42,90.33,90.34,38700.0,76.5348,76.5348,76.4586,76.4671,38700.0
2014-10-22 15:10:00,90.34,90.39,90.26,90.28,41800.0,76.4671,76.5094,76.3994,76.4163,41800.0
2014-10-22 15:15:00,90.27,90.31,90.18,90.19,31200.0,76.4078,76.4417,76.3316,76.3401,31200.0
2014-10-22 15:20:00,90.18,90.23,90.08,90.12,43900.0,76.3316,76.374,76.247,76.2808,43900.0
2014-10-22 15:25:00,90.1,90.23,90.09,90.16,33300.0,76.2639,76.374,76.2555,76.3147,33300.0
2014-10-22 15:30:00,90.16,90.16,89.93,89.98,61700.0,76.3147,76.3147,76.12,76.1623,61700.0
2014-10-22 15:35:00,89.98,90.02,89.87,89.96,102500.0,76.1623,76.1962,76.0692,76.1454,102500.0
2014-10-22 15:40:00,89.97,90.0,89.86,89.86,56600.0,76.1539,76.1793,76.0608,76.0608,56600.0
2014-10-22 15:45:00,89.86,89.88,89.71,89.75,87900.0,76.0608,76.0777,75.9338,75.9677,87900.0
2014-10-22 15:50:00,89.74,89.84,89.73,89.84,104500.0,75.9592,76.0438,75.9507,76.0438,104500.0
2014-10-22 15:55:00,89.83,89.86,89.76,89.79,150600.0,76.0354,76.0608,75.9761,76.0015,150600.0
2014-10-23 09:30:00,90.94,90.98,90.56,90.56,67900.0,76.9749,77.0088,76.6533,76.6533,67900.0
2014-10-23 09:35:00,90.6,90.9,90.56,90.84,20100.0,76.6871,76.9411,76.6533,76.8903,20100.0
2014-10-23 09:40:00,90.84,90.89,90.62,90.64,28800.0,76.8903,76.9326,76.7041,76.721,28800.0
2014-10-23 09:45:00,90.64,90.75,90.58,90.66,24000.0,76.721,76.8141,76.6702,76.7379,24000.0
2014-10-23 09:50:00,90.67,90.71,90.51,90.64,33200.0,76.7464,76.7802,76.611,76.721,33200.0
2014-10-23 09:55:00,90.64,90.66,90.5,90.55,23500.0,76.721,76.7379,76.6025,76.6448,23500.0
2014-10-23 10:00:00,90.55,90.65,90.42,90.64,28900.0,76.6448,76.7295,76.5348,76.721,28900.0
2014-10-23 10:05:00,90.63,90.66,90.58,90.63,37800.0,76.7125,76.7379,76.6702,76.7125,37800.0
2014-10-23 10:10:00,90.64,90.65,90.57,90.61,43500.0,76.721,76.7295,76.6617,76.6956,43500.0
2014-10-23 10:15:00,90.62,90.67,90.58,90.64,30600.0,76.7041,76.7464,76.6702,76.721,30600.0
2014-10-23 10:20:00,90.64,90.82,90.6,90.73,41300.0,76.721,76.8734,76.6871,76.7972,41300.0
2014-10-23 10:25:00,90.75,90.75,90.58,90.58,28300.0,76.8141,76.8141,76.6702,76.6702,28300.0
2014-10-23 10:30:00,90.6,90.67,90.56,90.63,29000.0,76.6871,76.7464,76.6533,76.7125,29000.0
2014-10-23 10:35:00,90.66,90.66,90.56,90.61,20000.0,76.7379,76.7379,76.6533,76.6956,20000.0
2014-10-23 10:40:00,90.6,90.65,90.53,90.63,19300.0,76.6871,76.7295,76.6279,76.7125,19300.0
2014-10-23 10:45:00,90.65,90.74,90.57,90.69,31300.0,76.7295,76.8056,76.6617,76.7633,31300.0
2014-10-23 10:50:00,90.69,90.81,90.69,90.76,14300.0,76.7633,76.8649,76.7633,76.8226,14300.0
2014-10-23 10:55:00,90.79,90.85,90.73,90.79,19500.0,76.848,76.8987,76.7972,76.848,19500.0
2014-10-23 11:00:00,90.78,90.91,90.74,90.91,25500.0,76.8395,76.9495,76.8056,76.9495,25500.0
2014-10-23 11:05:00,90.91,91.0,90.91,90.94,40300.0,76.9495,77.0257,76.9495,76.9749,40300.0
2014-10-23 11:10:00,90.93,91.1,90.93,91.07,29500.0,76.9665,77.1104,76.9665,77.085,29500.0
2014-10-23 11:15:00,91.06,91.06,90.98,91.01,24400.0,77.0765,77.0765,77.0088,77.0342,24400.0
2014-10-23 11:20:00,91.0,91.0,90.86,90.86,10000.0,77.0257,77.0257,76.9072,76.9072,10000.0
2014-10-23 11:25:00,90.87,90.88,90.78,90.8,22000.0,76.9157,76.9241,76.8395,76.8564,22000.0
2014-10-23 11:30:00,90.77,90.8,90.75,90.76,70300.0,76.831,76.8564,76.8141,76.8226,70300.0
2014-10-23 11:35:00,90.75,90.75,90.66,90.75,48000.0,76.8141,76.8141,76.7379,76.8141,48000.0
2014-10-23 11:40:00,90.74,90.8,90.74,90.77,15600.0,76.8056,76.8564,76.8056,76.831,15600.0
2014-10-23 11:45:00,90.77,90.8,90.7,90.76,20800.0,76.831,76.8564,76.7718,76.8226,20800.0
2014-10-23 11:50:00,90.77,90.86,90.77,90.8,11800.0,76.831,76.9072,76.831,76.8564,11800.0
2014-10-23 11:55:00,90.81,90.83,90.69,90.7,28800.0,76.8649,76.8818,76.7633,76.7718,28800.0
2014-10-23 12:00:00,90.71,90.73,90.62,90.72,36900.0,76.7802,76.7972,76.7041,76.7887,36900.0
2014-10-23 12:05:00,90.74,90.79,90.7,90.76,32700.0,76.8056,76.848,76.7718,76.8226,32700.0
2014-10-23 12:10:00,90.78,90.79,90.72,90.75,10700.0,76.8395,76.848,76.7887,76.8141,10700.0
2014-10-23 12:15:00,90.76,90.77,90.68,90.68,12200.0,76.8226,76.831,76.7549,76.7549,12200.0
2014-10-23 12:20:00,90.68,90.72,90.63,90.63,28900.0,76.7549,76.7887,76.7125,76.7125,28900.0
2014-10-23 12:25:00,90.62,90.66,90.61,90.65,30400.0,76.7041,76.7379,76.6956,76.7295,30400.0
2014-10-23 12:30:00,90.65,90.65,90.55,90.55,23400.0,76.7295,76.7295,76.6448,76.6448,23400.0
2014-10-23 12:35:00,90.55,90.56,90.52,90.55,7700.0,76.6448,76.6533,76.6194,76.6448,7700.0
2014-10-23 12:40:00,90.55,90.57,90.52,90.55,20700.0,76.6448,76.6617,76.6194,76.6448,20700.0
2014-10-23 12:45:00,90.56,90.62,90.54,90.58,14800.0,76.6533,76.7041,76.6364,76.6702,14800.0
2014-10-23 12:50:00,90.58,90.7,90.57,90.67,19600.0,76.6702,76.7718,76.6617,76.7464,19600.0
2014-10-23 12:55:00,90.67,90.67,90.59,90.64,16900.0,76.7464,76.7464,76.6787,76.721,16900.0
2014-10-23 13:00:00,90.63,90.68,90.56,90.56,17800.0,76.7125,76.7549,76.6533,76.6533,17800.0
2014-10-23 13:05:00,90.56,90.64,90.55,90.58,14700.0,76.6533,76.721,76.6448,76.6702,14700.0
2014-10-23 13:10:00,90.59,90.6,90.53,90.56,21500.0,76.6787,76.6871,76.6279,76.6533,21500.0
2014-10-23 13:15:00,90.55,90.58,90.54,90.57,14000.0,76.6448,76.6702,76.6364,76.6617,14000.0
2014-10-23 13:20:00,90.57,90.61,90.56,90.6,27700.0,76.6617,76.6956,76.6533,76.6871,27700.0
2014-10-23 13:25:00,90.61,90.72,90.55,90.72,26900.0,76.6956,76.7887,76.6448,76.7887,26900.0
2014-10-23 13:30:00,90.74,90.82,90.7,90.78,15800.0,76.8056,76.8734,76.7718,76.8395,15800.0
2014-10-23 13:35:00,90.77,90.83,90.7,90.81,18400.0,76.831,76.8818,76.7718,76.8649,18400.0
2014-10-23 13:40:00,90.8,90.84,90.78,90.8,16500.0,76.8564,76.8903,76.8395,76.8564,16500.0
2014-10-23 13:45:00,90.83,90.94,90.79,90.92,18800.0,76.8818,76.9749,76.848,76.958,18800.0
2014-10-23 13:50:00,90.93,91.0,90.89,90.99,24600.0,76.9665,77.0257,76.9326,77.0172,24600.0
2014-10-23 13:55:00,91.0,91.1,90.99,91.07,28700.0,77.0257,77.1104,77.0172,77.085,28700.0
2014-10-23 14:00:00,91.06,91.16,91.02,91.15,27500.0,77.0765,77.1611,77.0426,77.1527,27500.0
2014-10-23 14:05:00,91.15,91.16,91.08,91.09,29200.0,77.1527,77.1611,77.0934,77.1019,29200.0
2014-10-23 14:10:00,91.1,91.28,91.09,91.24,27600.0,77.1104,77.2627,77.1019,77.2289,27600.0
2014-10-23 14:15:00,91.25,91.28,91.17,91.26,31600.0,77.2373,77.2627,77.1696,77.2458,31600.0
2014-10-23 14:20:00,91.25,91.25,91.08,91.18,29400.0,77.2373,77.2373,77.0934,77.1781,29400.0
2014-10-23 14:25:00,91.18,91.25,91.17,91.21,29500.0,77.1781,77.2373,77.1696,77.2035,29500.0
2014-10-23 14:30:00,91.23,91.23,91.15,91.22,23500.0,77.2204,77.2204,77.1527,77.2119,23500.0
2014-10-23 14:35:00,91.2,91.25,91.2,91.2,39300.0,77.195,77.2373,77.195,77.195,39300.0
2014-10-23 14:40:00,91.2,91.2,91.1,91.13,27900.0,77.195,77.195,77.1104,77.1357,27900.0
2014-10-23 14:45:00,91.13,91.18,91.1,91.14,36200.0,77.1357,77.1781,77.1104,77.1442,36200.0
2014-10-23 14:50:00,91.15,91.16,90.97,90.97,40000.0,77.1527,77.1611,77.0003,77.0003,40000.0
2014-10-23 14:55:00,90.97,90.98,90.64,90.9,75000.0,77.0003,77.0088,76.721,76.9411,75000.0
2014-10-23 15:00:00,90.9,90.91,90.61,90.62,45000.0,76.9411,76.9495,76.6956,76.7041,45000.0
2014-10-23 15:05:00,90.62,90.74,90.61,90.66,36100.0,76.7041,76.8056,76.6956,76.7379,36100.0
2014-10-23 15:10:00,90.66,90.78,90.62,90.7,44200.0,76.7379,76.8395,76.7041,76.7718,44200.0
2014-10-23 15:15:00,90.71,90.78,90.59,90.65,46700.0,76.7802,76.8395,76.6787,76.7295,46700.0
2014-10-23 15:20:00,90.63,90.71,90.59,90.64,56800.0,76.7125,76.7802,76.6787,76.721,56800.0
2014-10-23 15:25:00,90.62,90.66,90.52,90.54,55700.0,76.7041,76.7379,76.6194,76.6364,55700.0
2014-10-23 15:30:00,90.54,90.82,90.52,90.81,45000.0,76.6364,76.8734,76.6194,76.8649,45000.0
2014-10-23 15:35:00,90.81,90.82,90.7,90.79,64300.0,76.8649,76.8734,76.7718,76.848,64300.0
2014-10-23 15:40:00,90.77,90.77,90.63,90.75,49100.0,76.831,76.831,76.7125,76.8141,49100.0
2014-10-23 15:45:00,90.74,90.79,90.69,90.7,63100.0,76.8056,76.848,76.7633,76.7718,63100.0
2014-10-23 15:50:00,90.7,90.82,90.55,90.6,93300.0,76.7718,76.8734,76.6448,76.6871,93300.0
2014-10-23 15:55:00,90.6,90.66,90.48,90.64,158900.0,76.6871,76.7379,76.5856,76.721,158900.0
2014-10-24 09:30:00,90.66,90.94,90.66,90.73,108200.0,76.7379,76.9749,76.7379,76.7972,108200.0
2014-10-24 09:35:00,90.71,91.11,90.59,91.04,41500.0,76.7802,77.1188,76.6787,77.0596,41500.0
2014-10-24 09:40:00,91.1,91.25,91.01,91.03,22600.0,77.1104,77.2373,77.0342,77.0511,22600.0
2014-10-24 09:45:00,91.02,91.05,90.75,90.77,18000.0,77.0426,77.068,76.8141,76.831,18000.0
2014-10-24 09:50:00,90.8,90.93,90.76,90.88,13300.0,76.8564,76.9665,76.8226,76.9241,13300.0
2014-10-24 09:55:00,90.85,90.87,90.77,90.81,10200.0,76.8987,76.9157,76.831,76.8649,10200.0
2014-10-24 10:00:00,90.83,90.97,90.77,90.84,23100.0,76.8818,77.0003,76.831,76.8903,23100.0
2014-10-24 10:05:00,90.83,90.88,90.69,90.84,29200.0,76.8818,76.9241,76.7633,76.8903,29200.0
2014-10-24 10:10:00,90.86,91.01,90.79,91.01,21700.0,76.9072,77.0342,76.848,77.0342,21700.0
2014-10-24 10:15:00,90.98,91.02,90.81,90.9,22200.0,77.0088,77.0426,76.8649,76.9411,22200.0
2014-10-24 10:20:00,90.88,90.92,90.77,90.8,9800.0,76.9241,76.958,76.831,76.8564,9800.0
2014-10-24 10:25:00,90.8,90.8,90.72,90.74,27600.0,76.8564,76.8564,76.7887,76.8056,27600.0
2014-10-24 10:30:00,90.74,90.95,90.73,90.89,23800.0,76.8056,76.9834,76.7972,76.9326,23800.0
2014-10-24 10:35:00,90.9,90.94,90.81,90.82,10000.0,76.9411,76.9749,76.8649,76.8734,10000.0
2014-10-24 10:40:00,90.81,90.85,90.75,90.75,24500.0,76.8649,76.8987,76.8141,76.8141,24500.0
2014-10-24 10:45:00,90.76,90.79,90.67,90.7,38200.0,76.8226,76.848,76.7464,76.7718,38200.0
2014-10-24 10:50:00,90.7,90.91,90.7,90.79,24500.0,76.7718,76.9495,76.7718,76.848,24500.0
2014-10-24 10:55:00,90.81,90.89,90.81,90.88,12300.0,76.8649,76.9326,76.8649,76.9241,12300.0
2014-10-24 11:00:00,90.87,90.91,90.84,90.87,13300.0,76.9157,76.9495,76.8903,76.9157,13300.0
2014-10-24 11:05:00,90.87,90.91,90.85,90.87,11900.0,76.9157,76.9495,76.8987,76.9157,11900.0
2014-10-24 11:10:00,90.87,90.93,90.87,90.88,20400.0,76.9157,76.9665,76.9157,76.9241,20400.0
2014-10-24 11:15:00,90.86,91.01,90.86,90.98,19600.0,76.9072,77.0342,76.9072,77.0088,19600.0
2014-10-24 11:20:00,91.01,91.03,90.95,90.95,15800.0,77.0342,77.0511,76.9834,76.9834,15800.0
2014-10-24 11:25:00,90.94,90.95,90.84,90.85,21100.0,76.9749,76.9834,76.8903,76.8987,21100.0
2014-10-24 11:30:00,90.86,90.92,90.8,90.92,18500.0,76.9072,76.958,76.8564,76.958,18500.0
2014-10-24 11:35:00,90.9,90.97,90.87,90.93,38600.0,76.9411,77.0003,76.9157,76.9665,38600.0
2014-10-24 11:40:00,90.92,91.16,90.92,91.13,24500.0,76.958,77.1611,76.958,77.1357,24500.0
2014-10-24 11:45:00,91.14,91.27,91.14,91.22,13400.0,77.1442,77.2543,77.1442,77.2119,13400.0
2014-10-24 11:50:00,91.22,91.24,91.18,91.18,18800.0,77.2119,77.2289,77.1781,77.1781,18800.0
2014-10-24 11:55:00,91.17,91.17,91.08,91.09,30000.0,77.1696,77.1696,77.0934,77.1019,30000.0
2014-10-24 12:00:00,91.11,91.16,91.08,91.15,23600.0,77.1188,77.1611,77.0934,77.1527,23600.0
2014-10-24 12:05:00,91.15,91.19,91.05,91.08,28600.0,77.1527,77.1865,77.068,77.0934,28600.0
2014-10-24 12:10:00,91.06,91.17,91.06,91.17,14900.0,77.0765,77.1696,77.0765,77.1696,14900.0
2014-10-24 12:15:00,91.19,91.29,91.15,91.25,30300.0,77.1865,77.2712,77.1527,77.2373,30300.0
2014-10-24 12:20:00,91.26,91.26,91.14,91.18,18100.0,77.2458,77.2458,77.1442,77.1781,18100.0
2014-10-24 12:25:00,91.19,91.23,91.13,91.18,15400.0,77.1865,77.2204,77.1357,77.1781,15400.0
2014-10-24 12:30:00,91.18,91.34,91.17,91.34,14500.0,77.1781,77.3135,77.1696,77.3135,14500.0
2014-10-24 12:35:00,91.35,91.37,91.22,91.25,28300.0,77.322,77.3389,77.2119,77.2373,28300.0
2014-10-24 12:40:00,91.26,91.37,91.26,91.33,15900.0,77.2458,77.3389,77.2458,77.305,15900.0
2014-10-24 12:45:00,91.34,91.42,91.34,91.35,12000.0,77.3135,77.3812,77.3135,77.322,12000.0
2014-10-24 12:50:00,91.34,91.34,91.2,91.24,28600.0,77.3135,77.3135,77.195,77.2289,28600.0
2014-10-24 12:55:00,91.24,91.35,91.23,91.35,22900.0,77.2289,77.322,77.2204,77.322,22900.0
2014-10-24 13:00:00,91.34,91.41,91.19,91.19,35800.0,77.3135,77.3728,77.1865,77.1865,35800.0
2014-10-24 13:05:00,91.2,91.22,91.12,91.15,15300.0,77.195,77.2119,77.1273,77.1527,15300.0
2014-10-24 13:10:00,91.14,91.17,91.06,91.07,16800.0,77.1442,77.1696,77.0765,77.085,16800.0
2014-10-24 13:15:00,91.06,91.08,91.01,91.06,24500.0,77.0765,77.0934,77.0342,77.0765,24500.0
2014-10-24 13:20:00,91.05,91.14,91.05,91.14,12100.0,77.068,77.1442,77.068,77.1442,12100.0
2014-10-24 13:25:00,91.13,91.23,91.12,91.17,25600.0,77.1357,77.2204,77.1273,77.1696,25600.0
2014-10-24 13:30:00,91.16,91.3,91.15,91.27,22300.0,77.1611,77.2796,77.1527,77.2543,22300.0
2014-10-24 13:35:00,91.26,91.4,91.23,91.4,15900.0,77.2458,77.3643,77.2204,77.3643,15900.0
2014-10-24 13:40:00,91.4,91.41,91.33,91.33,14600.0,77.3643,77.3728,77.305,77.305,14600.0
2014-10-24 13:45:00,91.34,91.43,91.34,91.42,14700.0,77.3135,77.3897,77.3135,77.3812,14700.0
2014-10-24 13:50:00,91.42,91.49,91.4,91.47,20900.0,77.3812,77.4405,77.3643,77.4235,20900.0
2014-10-24 13:55:00,91.47,91.47,91.34,91.39,21900.0,77.4235,77.4235,77.3135,77.3558,21900.0
2014-10-24 14:00:00,91.39,91.4,91.31,91.34,17500.0,77.3558,77.3643,77.2881,77.3135,17500.0
2014-10-24 14:05:00,91.34,91.5,91.34,91.49,21500.0,77.3135,77.4489,77.3135,77.4405,21500.0
2014-10-24 14:10:00,91.49,91.5,91.45,91.47,31300.0,77.4405,77.4489,77.4066,77.4235,31300.0
2014-10-24 14:15:00,91.47,91.49,91.41,91.45,19700.0,77.4235,77.4405,77.3728,77.4066,19700.0
2014-10-24 14:20:00,91.45,91.53,91.45,91.52,23900.0,77.4066,77.4743,77.4066,77.4659,23900.0
2014-10-24 14:25:00,91.52,91.61,91.48,91.49,34200.0,77.4659,77.542,77.432,77.4405,34200.0
2014-10-24 14:30:00,91.5,91.58,91.5,91.53,30600.0,77.4489,77.5166,77.4489,77.4743,30600.0
2014-10-24 14:35:00,91.53,91.59,91.5,91.54,17300.0,77.4743,77.5251,77.4489,77.4828,17300.0
2014-10-24 14:40:00,91.55,91.66,91.54,91.65,27600.0,77.4913,77.5844,77.4828,77.5759,27600.0
2014-10-24 14:45:00,91.63,91.7,91.6,91.7,14100.0,77.559,77.6182,77.5336,77.6182,14100.0
2014-10-24 14:50:00,91.7,91.7,91.52,91.6,31500.0,77.6182,77.6182,77.4659,77.5336,31500.0
2014-10-24 14:55:00,91.6,91.64,91.58,91.62,15400.0,77.5336,77.5674,77.5166,77.5505,15400.0
2014-10-24 15:00:00,91.62,91.66,91.58,91.66,29100.0,77.5505,77.5844,77.5166,77.5844,29100.0
2014-10-24 15:05:00,91.66,91.68,91.57,91.62,44600.0,77.5844,77.6013,77.5082,77.5505,44600.0
2014-10-24 15:10:00,91.63,91.64,91.45,91.46,42900.0,77.559,77.5674,77.4066,77.4151,42900.0
2014-10-24 15:15:00,91.46,91.56,91.45,91.53,25400.0,77.4151,77.4997,77.4066,77.4743,25400.0
2014-10-24 15:20:00,91.53,91.56,91.51,91.54,24100.0,77.4743,77.4997,77.4574,77.4828,24100.0
2014-10-24 15:25:00,91.54,91.62,91.52,91.57,24500.0,77.4828,77.5505,77.4659,77.5082,24500.0
2014-10-24 15:30:00,91.58,91.6,91.48,91.48,50500.0,77.5166,77.5336,77.432,77.432,50500.0
2014-10-24 15:35:00,91.48,91.52,91.46,91.51,55700.0,77.432,77.4659,77.4151,77.4574,55700.0
2014-10-24 15:40:00,91.51,91.63,91.51,91.59,59800.0,77.4574,77.559,77.4574,77.5251,59800.0
2014-10-24 15:45:00,91.59,91.67,91.57,91.57,56800.0,77.5251,77.5928,77.5082,77.5082,56800.0
2014-10-24 15:50:00,91.57,91.62,91.56,91.59,61900.0,77.5082,77.5505,77.4997,77.5251,61900.0
2014-10-24 15:55:00,91.59,91.7,91.57,91.64,94500.0,77.5251,77.6182,77.5082,77.5674,94500.0
2014-10-27 09:30:00,91.43,91.87,91.38,91.85,109200.0,77.3897,77.7621,77.3474,77.7452,109200.0
2014-10-27 09:35:00,91.82,91.82,91.4,91.72,19900.0,77.7198,77.7198,77.3643,77.6351,19900.0
2014-10-27 09:40:00,91.72,91.85,91.55,91.84,13600.0,77.6351,77.7452,77.4913,77.7367,13600.0
2014-10-27 09:45:00,91.84,91.94,91.62,91.93,37100.0,77.7367,77.8214,77.5505,77.8129,37100.0
2014-10-27 09:50:00,91.93,91.94,91.65,91.77,20900.0,77.8129,77.8214,77.5759,77.6775,20900.0
2014-10-27 09:55:00,91.8,91.93,91.8,91.93,13700.0,77.7029,77.8129,77.7029,77.8129,13700.0
2014-10-27 10:00:00,91.95,91.98,91.6,91.65,31200.0,77.8298,77.8552,77.5336,77.5759,31200.0
2014-10-27 10:05:00,91.66,91.68,91.55,91.6,50500.0,77.5844,77.6013,77.4913,77.5336,50500.0
2014-10-27 10:10:00,91.6,91.73,91.58,91.7,47400.0,77.5336,77.6436,77.5166,77.6182,47400.0
2014-10-27 10:15:00,91.71,91.71,91.59,91.59,21300.0,77.6267,77.6267,77.5251,77.5251,21300.0
2014-10-27 10:20:00,91.6,91.75,91.59,91.75,31100.0,77.5336,77.6605,77.5251,77.6605,31100.0
2014-10-27 10:25:00,91.74,91.78,91.7,91.7,12400.0,77.6521,77.6859,77.6182,77.6182,12400.0
2014-10-27 10:30:00,91.73,91.73,91.65,91.69,61100.0,77.6436,77.6436,77.5759,77.6098,61100.0
2014-10-27 10:35:00,91.7,91.75,91.66,91.71,25600.0,77.6182,77.6605,77.5844,77.6267,25600.0
2014-10-27 10:40:00,91.71,91.9,91.66,91.85,36200.0,77.6267,77.7875,77.5844,77.7452,36200.0
2014-10-27 10:45:00,91.86,91.9,91.78,91.9,17800.0,77.7536,77.7875,77.6859,77.7875,17800.0
2014-10-27 10:50:00,91.9,91.91,91.73,91.73,17300.0,77.7875,77.796,77.6436,77.6436,17300.0
2014-10-27 10:55:00,91.76,91.77,91.68,91.76,28100.0,77.669,77.6775,77.6013,77.669,28100.0
2014-10-27 11:00:00,91.75,91.81,91.73,91.8,28200.0,77.6605,77.7113,77.6436,77.7029,28200.0
2014-10-27 11:05:00,91.78,91.9,91.75,91.9,20000.0,77.6859,77.7875,77.6605,77.7875,20000.0
2014-10-27 11:10:00,91.91,92.0,91.85,91.87,24700.0,77.796,77.8721,77.7452,77.7621,24700.0
2014-10-27 11:15:00,91.88,91.88,91.8,91.82,14100.0,77.7706,77.7706,77.7029,77.7198,14100.0
2014-10-27 11:20:00,91.84,91.88,91.78,91.84,18800.0,77.7367,77.7706,77.6859,77.7367,18800.0
2014-10-27 11:25:00,91.84,91.93,91.82,91.93,18600.0,77.7367,77.8129,77.7198,77.8129,18600.0
2014-10-27 11:30:00,91.93,91.97,91.89,91.9,17900.0,77.8129,77.8468,77.779,77.7875,17900.0
2014-10-27 11:35:00,91.86,91.9,91.78,91.8,44600.0,77.7536,77.7875,77.6859,77.7029,44600.0
2014-10-27 11:40:00,91.79,91.82,91.77,91.8,15900.0,77.6944,77.7198,77.6775,77.7029,15900.0
2014-10-27 11:45:00,91.79,91.81,91.71,91.76,29300.0,77.6944,77.7113,77.6267,77.669,29300.0
2014-10-27 11:50:00,91.75,91.75,91.71,91.74,39600.0,77.6605,77.6605,77.6267,77.6521,39600.0
2014-10-27 11:55:00,91.74,91.85,91.73,91.84,79800.0,77.6521,77.7452,77.6436,77.7367,79800.0
2014-10-27 12:00:00,91.84,91.88,91.81,91.86,16100.0,77.7367,77.7706,77.7113,77.7536,16100.0
2014-10-27 12:05:00,91.87,91.93,91.87,91.89,19800.0,77.7621,77.8129,77.7621,77.779,19800.0
2014-10-27 12:10:00,91.9,91.94,91.86,91.94,13700.0,77.7875,77.8214,77.7536,77.8214,13700.0
2014-10-27 12:15:00,91.94,91.96,91.8,91.83,53400.0,77.8214,77.8383,77.7029,77.7283,53400.0
2014-10-27 12:20:00,91.84,91.86,91.8,91.8,15500.0,77.7367,77.7536,77.7029,77.7029,15500.0
2014-10-27 12:25:00,91.79,91.83,91.74,91.75,17000.0,77.6944,77.7283,77.6521,77.6605,17000.0
2014-10-27 12:30:00,91.75,91.78,91.72,91.76,31800.0,77.6605,77.6859,77.6351,77.669,31800.0
2014-10-27 12:35:00,91.77,91.79,91.71,91.78,14200.0,77.6775,77.6944,77.6267,77.6859,14200.0
2014-10-27 12:40:00,91.78,91.78,91.7,91.76,6700.0,77.6859,77.6859,77.6182,77.669,6700.0
2014-10-27 12:45:00,91.79,91.85,91.75,91.77,6700.0,77.6944,77.7452,77.6605,77.6775,6700.0
2014-10-27 12:50:00,91.77,91.81,91.74,91.79,10100.0,77.6775,77.7113,77.6521,77.6944,10100.0
2014-10-27 12:55:00,91.79,91.83,91.78,91.79,9400.0,77.6944,77.7283,77.6859,77.6944,9400.0
2014-10-27 13:00:00,91.79,91.9,91.77,91.86,28800.0,77.6944,77.7875,77.6775,77.7536,28800.0
2014-10-27 13:05:00,91.86,91.87,91.78,91.81,15900.0,77.7536,77.7621,77.6859,77.7113,15900.0
2014-10-27 13:10:00,91.81,91.94,91.78,91.93,31300.0,77.7113,77.8214,77.6859,77.8129,31300.0
2014-10-27 13:15:00,91.94,91.95,91.87,91.91,16200.0,77.8214,77.8298,77.7621,77.796,16200.0
2014-10-27 13:20:00,91.9,91.93,91.87,91.87,47200.0,77.7875,77.8129,77.7621,77.7621,47200.0
2014-10-27 13:25:00,91.87,91.91,91.86,91.88,23400.0,77.7621,77.796,77.7536,77.7706,23400.0
2014-10-27 13:30:00,91.89,91.9,91.87,91.87,23400.0,77.779,77.7875,77.7621,77.7621,23400.0
2014-10-27 13:35:00,91.87,91.9,91.86,91.88,38800.0,77.7621,77.7875,77.7536,77.7706,38800.0
2014-10-27 13:40:00,91.89,91.9,91.86,91.88,28200.0,77.779,77.7875,77.7536,77.7706,28200.0
2014-10-27 13:45:00,91.87,91.89,91.81,91.83,35000.0,77.7621,77.779,77.7113,77.7283,35000.0
2014-10-27 13:50:00,91.83,91.92,91.82,91.91,67200.0,77.7283,77.8044,77.7198,77.796,67200.0
2014-10-27 13:55:00,91.89,91.96,91.88,91.9,23000.0,77.779,77.8383,77.7706,77.7875,23000.0
2014-10-27 14:00:00,91.89,91.9,91.86,91.9,16600.0,77.779,77.7875,77.7536,77.7875,16600.0
2014-10-27 14:05:00,91.89,91.89,91.84,91.86,14500.0,77.779,77.779,77.7367,77.7536,14500.0
2014-10-27 14:10:00,91.87,91.94,91.86,91.93,24700.0,77.7621,77.8214,77.7536,77.8129,24700.0
2014-10-27 14:15:00,91.93,91.95,91.89,91.93,13900.0,77.8129,77.8298,77.779,77.8129,13900.0
2014-10-27 14:20:00,91.93,91.96,91.87,91.89,30300.0,77.8129,77.8383,77.7621,77.779,30300.0
2014-10-27 14:25:00,91.89,91.89,91.84,91.88,25400.0,77.779,77.779,77.7367,77.7706,25400.0
2014-10-27 14:30:00,91.87,91.98,91.85,91.98,17500.0,77.7621,77.8552,77.7452,77.8552,17500.0
2014-10-27 14:35:00,91.97,91.97,91.85,91.87,17300.0,77.8468,77.8468,77.7452,77.7621,17300.0
2014-10-27 14:40:00,91.88,91.93,91.86,91.92,18600.0,77.7706,77.8129,77.7536,77.8044,18600.0
2014-10-27 14:45:00,91.91,91.94,91.86,91.92,21000.0,77.796,77.8214,77.7536,77.8044,21000.0
2014-10-27 14:50:00,91.94,91.96,91.89,91.9,15100.0,77.8214,77.8383,77.779,77.7875,15100.0
2014-10-27 14:55:00,91.89,91.9,91.84,91.9,23700.0,77.779,77.7875,77.7367,77.7875,23700.0
2014-10-27 15:00:00,91.9,91.99,91.9,91.99,26100.0,77.7875,77.8637,77.7875,77.8637,26100.0
2014-10-27 15:05:00,91.99,92.0,91.95,91.99,50100.0,77.8637,77.8721,77.8298,77.8637,50100.0
2014-10-27 15:10:00,91.99,92.07,91.94,92.05,75700.0,77.8637,77.9314,77.8214,77.9145,75700.0
2014-10-27 15:15:00,92.05,92.15,92.03,92.14,52900.0,77.9145,77.9991,77.8975,77.9907,52900.0
2014-10-27 15:20:00,92.13,92.18,92.12,92.15,59900.0,77.9822,78.0245,77.9737,77.9991,59900.0
2014-10-27 15:25:00,92.13,92.15,92.01,92.01,48700.0,77.9822,77.9991,77.8806,77.8806,48700.0
2014-10-27 15:30:00,92.01,92.06,91.97,92.04,47600.0,77.8806,77.9229,77.8468,77.906,47600.0
2014-10-27 15:35:00,92.05,92.07,91.97,92.07,67700.0,77.9145,77.9314,77.8468,77.9314,67700.0
2014-10-27 15:40:00,92.05,92.22,92.03,92.2,68100.0,77.9145,78.0584,77.8975,78.0414,68100.0
2014-10-27 15:45:00,92.2,92.24,92.17,92.23,108100.0,78.0414,78.0753,78.016,78.0668,108100.0
2014-10-27 15:50:00,92.23,92.25,92.16,92.21,154800.0,78.0668,78.0838,78.0076,78.0499,154800.0
2014-10-27 15:55:00,92.21,92.28,92.12,92.16,155700.0,78.0499,78.1092,77.9737,78.0076,155700.0
2014-10-28 09:30:00,91.05,91.6,91.0,91.27,155300.0,77.068,77.5336,77.0257,77.2543,155300.0
2014-10-28 09:35:00,91.33,91.8,91.33,91.46,62100.0,77.305,77.7029,77.305,77.4151,62100.0
2014-10-28 09:40:00,91.45,91.55,91.35,91.43,40800.0,77.4066,77.4913,77.322,77.3897,40800.0
2014-10-28 09:45:00,91.42,91.48,91.02,91.14,71700.0,77.3812,77.432,77.0426,77.1442,71700.0
2014-10-28 09:50:00,91.14,91.33,91.1,91.33,97400.0,77.1442,77.305,77.1104,77.305,97400.0
2014-10-28 09:55:00,91.35,91.42,91.11,91.14,50100.0,77.322,77.3812,77.1188,77.1442,50100.0
2014-10-28 10:00:00,91.14,91.16,90.81,91.0,122500.0,77.1442,77.1611,76.8649,77.0257,122500.0
2014-10-28 10:05:00,91.01,91.11,90.66,90.7,68200.0,77.0342,77.1188,76.7379,76.7718,68200.0
2014-10-28 10:10:00,90.7,90.72,90.63,90.66,96900.0,76.7718,76.7887,76.7125,76.7379,96900.0
2014-10-28 10:15:00,90.66,90.78,90.5,90.6,64600.0,76.7379,76.8395,76.6025,76.6871,64600.0
2014-10-28 10:20:00,90.61,90.63,90.41,90.45,63900.0,76.6956,76.7125,76.5263,76.5602,63900.0
2014-10-28 10:25:00,90.45,90.48,90.42,90.45,62600.0,76.5602,76.5856,76.5348,76.5602,62600.0
2014-10-28 10:30:00,90.46,90.5,90.36,90.5,86400.0,76.5686,76.6025,76.484,76.6025,86400.0
2014-10-28 10:35:00,90.49,90.65,90.48,90.58,73800.0,76.594,76.7295,76.5856,76.6702,73800.0
2014-10-28 10:40:00,90.59,90.63,90.58,90.62,55100.0,76.6787,76.7125,76.6702,76.7041,55100.0
2014-10-28 10:45:00,90.62,90.7,90.61,90.65,25900.0,76.7041,76.7718,76.6956,76.7295,25900.0
2014-10-28 10:50:00,90.65,90.79,90.65,90.79,38000.0,76.7295,76.848,76.7295,76.848,38000.0
2014-10-28 10:55:00,90.78,90.84,90.77,90.83,44600.0,76.8395,76.8903,76.831,76.8818,44600.0
2014-10-28 11:00:00,90.84,91.01,90.81,90.81,69800.0,76.8903,77.0342,76.8649,76.8649,69800.0
2014-10-28 11:05:00,90.83,90.87,90.75,90.86,30700.0,76.8818,76.9157,76.8141,76.9072,30700.0
2014-10-28 11:10:00,90.87,91.07,90.87,91.04,60900.0,76.9157,77.085,76.9157,77.0596,60900.0
2014-10-28 11:15:00,91.04,91.17,90.95,90.97,116600.0,77.0596,77.1696,76.9834,77.0003,116600.0
2014-10-28 11:20:00,90.98,91.03,90.98,90.98,29700.0,77.0088,77.0511,77.0088,77.0088,29700.0
2014-10-28 11:25:00,90.98,91.03,90.96,90.98,28200.0,77.0088,77.0511,76.9919,77.0088,28200.0
2014-10-28 11:30:00,90.99,91.01,90.95,90.97,47500.0,77.0172,77.0342,76.9834,77.0003,47500.0
2014-10-28 11:35:00,90.95,90.97,90.89,90.96,17700.0,76.9834,77.0003,76.9326,76.9919,17700.0
2014-10-28 11:40:00,90.96,91.0,90.96,90.97,29000.0,76.9919,77.0257,76.9919,77.0003,29000.0
2014-10-28 11:45:00,90.97,91.0,90.96,90.97,34100.0,77.0003,77.0257,76.9919,77.0003,34100.0
2014-10-28 11:50:00,90.97,90.98,90.92,90.98,11200.0,77.0003,77.0088,76.958,77.0088,11200.0
2014-10-28 11:55:00,90.99,91.0,90.92,90.97,19500.0,77.0172,77.0257,76.958,77.0003,19500.0
2014-10-28 12:00:00,90.98,91.0,90.95,91.0,27100.0,77.0088,77.0257,76.9834,77.0257,27100.0
2014-10-28 12:05:00,91.0,91.04,90.96,90.99,103000.0,77.0257,77.0596,76.9919,77.0172,103000.0
2014-10-28 12:10:00,90.99,91.15,90.97,91.13,83700.0,77.0172,77.1527,77.0003,77.1357,83700.0
2014-10-28 12:15:00,91.12,91.14,91.07,91.08,20300.0,77.1273,77.1442,77.085,77.0934,20300.0
2014-10-28 12:20:00,91.07,91.12,91.06,91.11,23000.0,77.085,77.1273,77.0765,77.1188,23000.0
2014-10-28 12:25:00,91.12,91.19,91.12,91.14,38300.0,77.1273,77.1865,77.1273,77.1442,38300.0
2014-10-28 12:30:00,91.15,91.25,91.14,91.2,54800.0,77.1527,77.2373,77.1442,77.195,54800.0
2014-10-28 12:35:00,91.21,91.26,91.2,91.26,12800.0,77.2035,77.2458,77.195,77.2458,12800.0
2014-10-28 12:40:00,91.27,91.39,91.26,91.37,19300.0,77.2543,77.3558,77.2458,77.3389,19300.0
2014-10-28 12:45:00,91.37,91.57,91.36,91.55,56700.0,77.3389,77.5082,77.3304,77.4913,56700.0
2014-10-28 12:50:00,91.56,91.64,91.53,91.64,16600.0,77.4997,77.5674,77.4743,77.5674,16600.0
2014-10-28 12:55:00,91.66,91.68,91.6,91.61,28400.0,77.5844,77.6013,77.5336,77.542,28400.0
2014-10-28 13:00:00,91.61,91.71,91.6,91.69,15100.0,77.542,77.6267,77.5336,77.6098,15100.0
2014-10-28 13:05:00,91.69,91.75,91.69,91.75,11100.0,77.6098,77.6605,77.6098,77.6605,11100.0
2014-10-28 13:10:00,91.75,91.86,91.73,91.83,29400.0,77.6605,77.7536,77.6436,77.7283,29400.0
2014-10-28 13:15:00,91.83,91.84,91.74,91.75,15700.0,77.7283,77.7367,77.6521,77.6605,15700.0
2014-10-28 13:20:00,91.74,91.78,91.7,91.78,18000.0,77.6521,77.6859,77.6182,77.6859,18000.0
2014-10-28 13:25:00,91.77,91.86,91.77,91.84,19000.0,77.6775,77.7536,77.6775,77.7367,19000.0
2014-10-28 13:30:00,91.84,91.95,91.83,91.95,25100.0,77.7367,77.8298,77.7283,77.8298,25100.0
2014-10-28 13:35:00,91.95,92.0,91.92,92.0,21400.0,77.8298,77.8721,77.8044,77.8721,21400.0
2014-10-28 13:40:00,91.99,92.1,91.95,92.03,29500.0,77.8637,77.9568,77.8298,77.8975,29500.0
2014-10-28 13:45:00,92.04,92.07,91.99,91.99,17400.0,77.906,77.9314,77.8637,77.8637,17400.0
2014-10-28 13:50:00,92.0,92.05,92.0,92.05,18600.0,77.8721,77.9145,77.8721,77.9145,18600.0
2014-10-28 13:55:00,92.04,92.04,91.96,91.98,20800.0,77.906,77.906,77.8383,77.8552,20800.0
2014-10-28 14:00:00,91.98,92.05,91.97,92.03,16700.0,77.8552,77.9145,77.8468,77.8975,16700.0
2014-10-28 14:05:00,92.03,92.13,92.02,92.1,24800.0,77.8975,77.9822,77.8891,77.9568,24800.0
2014-10-28 14:10:00,92.1,92.17,92.09,92.13,21900.0,77.9568,78.016,77.9483,77.9822,21900.0
2014-10-28 14:15:00,92.12,92.18,92.12,92.17,20700.0,77.9737,78.0245,77.9737,78.016,20700.0
2014-10-28 14:20:00,92.16,92.21,92.16,92.21,35400.0,78.0076,78.0499,78.0076,78.0499,35400.0
2014-10-28 14:25:00,92.21,92.24,92.2,92.24,26900.0,78.0499,78.0753,78.0414,78.0753,26900.0
2014-10-28 14:30:00,92.24,92.4,92.23,92.37,57900.0,78.0753,78.2107,78.0668,78.1853,57900.0
2014-10-28 14:35:00,92.38,92.38,92.23,92.26,40600.0,78.1938,78.1938,78.0668,78.0922,40600.0
2014-10-28 14:40:00,92.26,92.32,92.25,92.3,24000.0,78.0922,78.143,78.0838,78.1261,24000.0
2014-10-28 14:45:00,92.32,92.32,92.22,92.25,53200.0,78.143,78.143,78.0584,78.0838,53200.0
2014-10-28 14:50:00,92.25,92.37,92.24,92.34,43900.0,78.0838,78.1853,78.0753,78.1599,43900.0
2014-10-28 14:55:00,92.34,92.35,92.29,92.34,27900.0,78.1599,78.1684,78.1176,78.1599,27900.0
2014-10-28 15:00:00,92.34,92.57,92.31,92.45,80800.0,78.1599,78.3546,78.1345,78.253,80800.0
2014-10-28 15:05:00,92.45,92.49,92.4,92.48,46800.0,78.253,78.2869,78.2107,78.2784,46800.0
2014-10-28 15:10:00,92.48,92.49,92.43,92.46,40400.0,78.2784,78.2869,78.2361,78.2615,40400.0
2014-10-28 15:15:00,92.46,92.5,92.43,92.49,61300.0,78.2615,78.2954,78.2361,78.2869,61300.0
2014-10-28 15:20:00,92.5,92.52,92.44,92.5,71100.0,78.2954,78.3123,78.2446,78.2954,71100.0
2014-10-28 15:25:00,92.51,92.73,92.51,92.65,45200.0,78.3038,78.49,78.3038,78.4223,45200.0
2014-10-28 15:30:00,92.64,92.78,92.61,92.63,88700.0,78.4139,78.5324,78.3885,78.4054,88700.0
2014-10-28 15:35:00,92.63,92.66,92.6,92.6,53200.0,78.4054,78.4308,78.38,78.38,53200.0
2014-10-28 15:40:00,92.6,92.6,92.47,92.47,96800.0,78.38,78.38,78.27,78.27,96800.0
2014-10-28 15:45:00,92.47,92.48,92.37,92.41,103600.0,78.27,78.2784,78.1853,78.2192,103600.0
2014-10-28 15:50:00,92.41,92.57,92.41,92.57,117700.0,78.2192,78.3546,78.2192,78.3546,117700.0
2014-10-28 15:55:00,92.56,92.66,92.56,92.64,146400.0,78.3462,78.4308,78.3462,78.4139,146400.0
2014-10-29 09:30:00,92.9,93.68,92.9,93.35,116700.0,78.6339,79.2942,78.6339,79.0148,116700.0
2014-10-29 09:35:00,93.35,93.53,93.26,93.29,53700.0,79.0148,79.1672,78.9387,78.9641,53700.0
2014-10-29 09:40:00,93.33,93.42,93.2,93.34,48000.0,78.9979,79.0741,78.8879,79.0064,48000.0
2014-10-29 09:45:00,93.36,93.52,93.33,93.47,63800.0,79.0233,79.1587,78.9979,79.1164,63800.0
2014-10-29 09:50:00,93.46,93.46,93.14,93.36,43600.0,79.1079,79.1079,78.8371,79.0233,43600.0
2014-10-29 09:55:00,93.36,93.42,93.24,93.4,43000.0,79.0233,79.0741,78.9217,79.0572,43000.0
2014-10-29 10:00:00,93.4,93.41,93.22,93.4,80500.0,79.0572,79.0656,78.9048,79.0572,80500.0
2014-10-29 10:05:00,93.4,93.41,93.28,93.39,35800.0,79.0572,79.0656,78.9556,79.0487,35800.0
2014-10-29 10:10:00,93.38,93.42,93.35,93.38,52300.0,79.0402,79.0741,79.0148,79.0402,52300.0
2014-10-29 10:15:00,93.38,93.42,93.32,93.37,54700.0,79.0402,79.0741,78.9894,79.0318,54700.0
2014-10-29 10:20:00,93.38,93.38,93.25,93.26,37800.0,79.0402,79.0402,78.9302,78.9387,37800.0
2014-10-29 10:25:00,93.27,93.32,93.24,93.27,37000.0,78.9471,78.9894,78.9217,78.9471,37000.0
2014-10-29 10:30:00,93.27,93.32,93.26,93.3,21400.0,78.9471,78.9894,78.9387,78.9725,21400.0
2014-10-29 10:35:00,93.31,93.33,93.28,93.31,32700.0,78.981,78.9979,78.9556,78.981,32700.0
2014-10-29 10:40:00,93.33,93.34,93.29,93.31,50500.0,78.9979,79.0064,78.9641,78.981,50500.0
2014-10-29 10:45:00,93.3,93.31,93.27,93.27,30700.0,78.9725,78.981,78.9471,78.9471,30700.0
2014-10-29 10:50:00,93.28,93.33,93.26,93.33,45600.0,78.9556,78.9979,78.9387,78.9979,45600.0
2014-10-29 10:55:00,93.31,93.42,93.31,93.39,76800.0,78.981,79.0741,78.981,79.0487,76800.0
2014-10-29 11:00:00,93.39,93.54,93.39,93.53,61200.0,79.0487,79.1757,79.0487,79.1672,61200.0
2014-10-29 11:05:00,93.53,93.54,93.4,93.4,96500.0,79.1672,79.1757,79.0572,79.0572,96500.0
2014-10-29 11:10:00,93.39,93.4,93.24,93.38,68800.0,79.0487,79.0572,78.9217,79.0402,68800.0
2014-10-29 11:15:00,93.39,93.4,93.32,93.39,31700.0,79.0487,79.0572,78.9894,79.0487,31700.0
2014-10-29 11:20:00,93.4,93.46,93.4,93.41,39500.0,79.0572,79.1079,79.0572,79.0656,39500.0
2014-10-29 11:25:00,93.4,93.47,93.33,93.37,81800.0,79.0572,79.1164,78.9979,79.0318,81800.0
2014-10-29 11:30:00,93.38,93.47,93.37,93.42,45100.0,79.0402,79.1164,79.0318,79.0741,45100.0
2014-10-29 11:35:00,93.42,93.43,93.38,93.43,17600.0,79.0741,79.0826,79.0402,79.0826,17600.0
2014-10-29 11:40:00,93.43,93.46,93.38,93.41,60300.0,79.0826,79.1079,79.0402,79.0656,60300.0
2014-10-29 11:45:00,93.41,93.41,93.38,93.4,67000.0,79.0656,79.0656,79.0402,79.0572,67000.0
2014-10-29 11:50:00,93.41,93.42,93.39,93.4,42900.0,79.0656,79.0741,79.0487,79.0572,42900.0
2014-10-29 11:55:00,93.4,93.43,93.4,93.42,61200.0,79.0572,79.0826,79.0572,79.0741,61200.0
2014-10-29 12:00:00,93.4,93.4,93.24,93.25,32400.0,79.0572,79.0572,78.9217,78.9302,32400.0
2014-10-29 12:05:00,93.26,93.34,93.26,93.3,26200.0,78.9387,79.0064,78.9387,78.9725,26200.0
2014-10-29 12:10:00,93.3,93.31,93.24,93.26,17300.0,78.9725,78.981,78.9217,78.9387,17300.0
2014-10-29 12:15:00,93.25,93.26,93.07,93.08,36800.0,78.9302,78.9387,78.7778,78.7863,36800.0
2014-10-29 12:20:00,93.08,93.2,93.02,93.18,21600.0,78.7863,78.8879,78.7355,78.8709,21600.0
2014-10-29 12:25:00,93.2,93.2,93.11,93.13,14700.0,78.8879,78.8879,78.8117,78.8286,14700.0
2014-10-29 12:30:00,93.12,93.2,93.12,93.2,16900.0,78.8202,78.8879,78.8202,78.8879,16900.0
2014-10-29 12:35:00,93.21,93.23,93.18,93.21,31500.0,78.8963,78.9133,78.8709,78.8963,31500.0
2014-10-29 12:40:00,93.21,93.21,93.13,93.14,20800.0,78.8963,78.8963,78.8286,78.8371,20800.0
2014-10-29 12:45:00,93.13,93.14,93.04,93.07,16600.0,78.8286,78.8371,78.7524,78.7778,16600.0
2014-10-29 12:50:00,93.07,93.14,93.06,93.1,24300.0,78.7778,78.8371,78.7694,78.8032,24300.0
2014-10-29 12:55:00,93.09,93.16,93.09,93.14,17200.0,78.7948,78.854,78.7948,78.8371,17200.0
2014-10-29 13:00:00,93.14,93.14,93.08,93.09,13800.0,78.8371,78.8371,78.7863,78.7948,13800.0
2014-10-29 13:05:00,93.08,93.11,93.06,93.07,21400.0,78.7863,78.8117,78.7694,78.7778,21400.0
2014-10-29 13:10:00,93.06,93.12,93.06,93.11,17900.0,78.7694,78.8202,78.7694,78.8117,17900.0
2014-10-29 13:15:00,93.11,93.15,93.1,93.15,17100.0,78.8117,78.8456,78.8032,78.8456,17100.0
2014-10-29 13:20:00,93.15,93.15,93.12,93.15,21500.0,78.8456,78.8456,78.8202,78.8456,21500.0
2014-10-29 13:25:00,93.14,93.16,93.12,93.16,16600.0,78.8371,78.854,78.8202,78.854,16600.0
2014-10-29 13:30:00,93.16,93.17,93.13,93.14,12400.0,78.854,78.8625,78.8286,78.8371,12400.0
2014-10-29 13:35:00,93.13,93.14,93.09,93.11,15600.0,78.8286,78.8371,78.7948,78.8117,15600.0
2014-10-29 13:40:00,93.11,93.13,93.09,93.11,33500.0,78.8117,78.8286,78.7948,78.8117,33500.0
2014-10-29 13:45:00,93.12,93.17,93.1,93.16,16600.0,78.8202,78.8625,78.8032,78.854,16600.0
2014-10-29 13:50:00,93.15,93.19,93.13,93.19,15800.0,78.8456,78.8794,78.8286,78.8794,15800.0
2014-10-29 13:55:00,93.19,93.32,93.17,93.29,25400.0,78.8794,78.9894,78.8625,78.9641,25400.0
2014-10-29 14:00:00,93.27,93.28,92.81,92.83,80700.0,78.9471,78.9556,78.5578,78.5747,80700.0
2014-10-29 14:05:00,92.85,93.08,92.81,93.08,28000.0,78.5916,78.7863,78.5578,78.7863,28000.0
2014-10-29 14:10:00,93.08,93.24,93.05,93.08,31100.0,78.7863,78.9217,78.7609,78.7863,31100.0
2014-10-29 14:15:00,93.04,93.06,92.79,92.92,38600.0,78.7524,78.7694,78.5408,78.6509,38600.0
2014-10-29 14:20:00,92.95,93.19,92.94,93.1,30100.0,78.6763,78.8794,78.6678,78.8032,30100.0
2014-10-29 14:25:00,93.13,93.23,93.01,93.11,45400.0,78.8286,78.9133,78.7271,78.8117,45400.0
2014-10-29 14:30:00,93.1,93.17,92.91,93.07,31300.0,78.8032,78.8625,78.6424,78.7778,31300.0
2014-10-29 14:35:00,93.06,93.22,93.06,93.08,35600.0,78.7694,78.9048,78.7694,78.7863,35600.0
2014-10-29 14:40:00,93.05,93.13,92.99,93.04,34800.0,78.7609,78.8286,78.7101,78.7524,34800.0
2014-10-29 14:45:00,93.02,93.06,92.89,92.94,21200.0,78.7355,78.7694,78.6255,78.6678,21200.0
2014-10-29 14:50:00,92.93,92.99,92.81,92.99,25400.0,78.6593,78.7101,78.5578,78.7101,25400.0
2014-10-29 14:55:00,92.98,93.13,92.9,93.02,33200.0,78.7017,78.8286,78.6339,78.7355,33200.0
2014-10-29 15:00:00,93.01,93.03,92.88,92.91,36100.0,78.7271,78.744,78.617,78.6424,36100.0
2014-10-29 15:05:00,92.9,92.93,92.73,92.76,44800.0,78.6339,78.6593,78.49,78.5154,44800.0
2014-10-29 15:10:00,92.76,92.8,92.69,92.79,59100.0,78.5154,78.5493,78.4562,78.5408,59100.0
2014-10-29 15:15:00,92.79,92.98,92.79,92.98,57700.0,78.5408,78.7017,78.5408,78.7017,57700.0
2014-10-29 15:20:00,93.0,93.04,92.89,92.9,52000.0,78.7186,78.7524,78.6255,78.6339,52000.0
2014-10-29 15:25:00,92.9,93.01,92.9,92.98,62200.0,78.6339,78.7271,78.6339,78.7017,62200.0
2014-10-29 15:30:00,92.98,93.17,92.97,93.05,95200.0,78.7017,78.8625,78.6932,78.7609,95200.0
2014-10-29 15:35:00,93.05,93.16,93.02,93.14,54800.0,78.7609,78.854,78.7355,78.8371,54800.0
2014-10-29 15:40:00,93.13,93.17,93.09,93.12,72700.0,78.8286,78.8625,78.7948,78.8202,72700.0
2014-10-29 15:45:00,93.12,93.18,93.02,93.02,101800.0,78.8202,78.8709,78.7355,78.7355,101800.0
2014-10-29 15:50:00,93.03,93.05,92.93,92.97,88500.0,78.744,78.7609,78.6593,78.6932,88500.0
2014-10-29 15:55:00,92.97,93.0,92.89,92.97,180200.0,78.6932,78.7186,78.6255,78.6932,180200.0
2014-10-30 09:30:00,92.56,92.95,92.56,92.9,53500.0,78.3462,78.6763,78.3462,78.6339,53500.0
2014-10-30 09:35:00,92.95,93.02,92.71,92.85,44500.0,78.6763,78.7355,78.4731,78.5916,44500.0
2014-10-30 09:40:00,92.84,92.93,92.77,92.9,24000.0,78.5832,78.6593,78.5239,78.6339,24000.0
2014-10-30 09:45:00,92.87,92.89,92.62,92.68,20700.0,78.6085,78.6255,78.3969,78.4477,20700.0
2014-10-30 09:50:00,92.7,92.82,92.62,92.7,28700.0,78.4647,78.5662,78.3969,78.4647,28700.0
2014-10-30 09:55:00,92.71,92.78,92.66,92.67,23200.0,78.4731,78.5324,78.4308,78.4393,23200.0
2014-10-30 10:00:00,92.67,92.91,92.5,92.91,33700.0,78.4393,78.6424,78.2954,78.6424,33700.0
2014-10-30 10:05:00,92.93,92.97,92.84,92.89,19500.0,78.6593,78.6932,78.5832,78.6255,19500.0
2014-10-30 10:10:00,92.9,93.1,92.88,92.95,22700.0,78.6339,78.8032,78.617,78.6763,22700.0
2014-10-30 10:15:00,92.94,93.05,92.84,92.98,31000.0,78.6678,78.7609,78.5832,78.7017,31000.0
2014-10-30 10:20:00,92.97,93.18,92.95,93.1,10300.0,78.6932,78.8709,78.6763,78.8032,10300.0
2014-10-30 10:25:00,93.11,93.11,92.95,93.02,14200.0,78.8117,78.8117,78.6763,78.7355,14200.0
2014-10-30 10:30:00,93.03,93.08,93.01,93.02,22300.0,78.744,78.7863,78.7271,78.7355,22300.0
2014-10-30 10:35:00,93.02,93.02,92.89,92.95,28400.0,78.7355,78.7355,78.6255,78.6763,28400.0
2014-10-30 10:40:00,92.97,93.02,92.81,92.99,74200.0,78.6932,78.7355,78.5578,78.7101,74200.0
2014-10-30 10:45:00,92.98,93.04,92.88,93.02,28300.0,78.7017,78.7524,78.617,78.7355,28300.0
2014-10-30 10:50:00,93.02,93.15,93.02,93.1,7400.0,78.7355,78.8456,78.7355,78.8032,7400.0
2014-10-30 10:55:00,93.12,93.18,93.07,93.15,7600.0,78.8202,78.8709,78.7778,78.8456,7600.0
2014-10-30 11:00:00,93.17,93.28,93.14,93.28,16400.0,78.8625,78.9556,78.8371,78.9556,16400.0
2014-10-30 11:05:00,93.27,93.38,93.22,93.36,31100.0,78.9471,79.0402,78.9048,79.0233,31100.0
2014-10-30 11:10:00,93.37,93.37,93.27,93.3,16400.0,79.0318,79.0318,78.9471,78.9725,16400.0
2014-10-30 11:15:00,93.32,93.34,93.26,93.3,22600.0,78.9894,79.0064,78.9387,78.9725,22600.0
2014-10-30 11:20:00,93.28,93.32,93.21,93.31,9400.0,78.9556,78.9894,78.8963,78.981,9400.0
2014-10-30 11:25:00,93.3,93.33,93.29,93.33,18000.0,78.9725,78.9979,78.9641,78.9979,18000.0
2014-10-30 11:30:00,93.32,93.34,93.24,93.25,28800.0,78.9894,79.0064,78.9217,78.9302,28800.0
2014-10-30 11:35:00,93.26,93.34,93.24,93.31,39400.0,78.9387,79.0064,78.9217,78.981,39400.0
2014-10-30 11:40:00,93.31,93.36,93.31,93.35,21400.0,78.981,79.0233,78.981,79.0148,21400.0
2014-10-30 11:45:00,93.35,93.46,93.33,93.33,21000.0,79.0148,79.1079,78.9979,78.9979,21000.0
2014-10-30 11:50:00,93.31,93.36,93.31,93.35,15200.0,78.981,79.0233,78.981,79.0148,15200.0
2014-10-30 11:55:00,93.35,93.36,93.29,93.35,24800.0,79.0148,79.0233,78.9641,79.0148,24800.0
2014-10-30 12:00:00,93.37,93.41,93.35,93.38,5000.0,79.0318,79.0656,79.0148,79.0402,5000.0
2014-10-30 12:05:00,93.38,93.44,93.35,93.42,24200.0,79.0402,79.091,79.0148,79.0741,24200.0
2014-10-30 12:10:00,93.45,93.47,93.42,93.44,13600.0,79.0995,79.1164,79.0741,79.091,13600.0
2014-10-30 12:15:00,93.47,93.47,93.37,93.43,15900.0,79.1164,79.1164,79.0318,79.0826,15900.0
2014-10-30 12:20:00,93.42,93.52,93.42,93.5,12300.0,79.0741,79.1587,79.0741,79.1418,12300.0
2014-10-30 12:25:00,93.5,93.5,93.38,93.4,11600.0,79.1418,79.1418,79.0402,79.0572,11600.0
2014-10-30 12:30:00,93.4,93.43,93.35,93.41,19400.0,79.0572,79.0826,79.0148,79.0656,19400.0
2014-10-30 12:35:00,93.41,93.48,93.4,93.4,13400.0,79.0656,79.1249,79.0572,79.0572,13400.0
2014-10-30 12:40:00,93.41,93.49,93.39,93.45,16100.0,79.0656,79.1333,79.0487,79.0995,16100.0
2014-10-30 12:45:00,93.42,93.45,93.4,93.42,27200.0,79.0741,79.0995,79.0572,79.0741,27200.0
2014-10-30 12:50:00,93.43,93.46,93.4,93.43,14700.0,79.0826,79.1079,79.0572,79.0826,14700.0
2014-10-30 12:55:00,93.43,93.49,93.41,93.48,51400.0,79.0826,79.1333,79.0656,79.1249,51400.0
2014-10-30 13:00:00,93.49,93.6,93.48,93.6,33900.0,79.1333,79.2264,79.1249,79.2264,33900.0
2014-10-30 13:05:00,93.61,93.72,93.58,93.71,16200.0,79.2349,79.328,79.2095,79.3196,16200.0
2014-10-30 13:10:00,93.73,93.76,93.71,93.74,3500.0,79.3365,79.3619,79.3196,79.3449,3500.0
2014-10-30 13:15:00,93.75,94.0,93.66,93.9,15600.0,79.3534,79.565,79.2772,79.4804,15600.0
2014-10-30 13:20:00,93.9,94.04,93.89,94.04,8100.0,79.4804,79.5989,79.4719,79.5989,8100.0
2014-10-30 13:25:00,94.0,94.0,93.86,93.91,7100.0,79.565,79.565,79.4465,79.4888,7100.0
2014-10-30 13:30:00,93.91,94.04,93.91,93.94,3500.0,79.4888,79.5989,79.4888,79.5142,3500.0
2014-10-30 13:35:00,93.96,94.04,91.01,94.04,5100.0,79.5312,79.5989,77.0342,79.5989,5100.0
2014-10-30 13:40:00,94.02,94.02,93.9,93.99,16700.0,79.582,79.582,79.4804,79.5566,16700.0
2014-10-30 13:45:00,94.0,94.04,93.91,94.0,31300.0,79.565,79.5989,79.4888,79.565,31300.0
2014-10-30 13:50:00,94.02,94.87,94.02,94.08,24600.0,79.582,80.3014,79.582,79.6327,24600.0
2014-10-30 13:55:00,94.08,94.15,94.04,94.05,17700.0,79.6327,79.692,79.5989,79.6073,17700.0
2014-10-30 14:00:00,94.07,94.08,93.94,94.0,27000.0,79.6243,79.6327,79.5142,79.565,27000.0
2014-10-30 14:05:00,94.0,94.04,93.96,94.0,12800.0,79.565,79.5989,79.5312,79.565,12800.0
2014-10-30 14:10:00,94.01,94.08,93.98,94.06,19700.0,79.5735,79.6327,79.5481,79.6158,19700.0
2014-10-30 14:15:00,94.04,94.05,93.88,93.93,13200.0,79.5989,79.6073,79.4634,79.5058,13200.0
2014-10-30 14:20:00,93.93,93.95,93.82,93.93,16200.0,79.5058,79.5227,79.4127,79.5058,16200.0
2014-10-30 14:25:00,93.94,93.94,93.85,93.86,22900.0,79.5142,79.5142,79.4381,79.4465,22900.0
2014-10-30 14:30:00,93.85,93.88,93.78,93.86,28800.0,79.4381,79.4634,79.3788,79.4465,28800.0
2014-10-30 14:35:00,93.85,93.86,93.72,93.77,28800.0,79.4381,79.4465,79.328,79.3703,28800.0
2014-10-30 14:40:00,93.76,93.86,93.76,93.82,17400.0,79.3619,79.4465,79.3619,79.4127,17400.0
2014-10-30 14:45:00,93.82,93.85,93.59,93.6,24500.0,79.4127,79.4381,79.218,79.2264,24500.0
2014-10-30 14:50:00,93.6,93.63,93.5,93.53,21000.0,79.2264,79.2518,79.1418,79.1672,21000.0
2014-10-30 14:55:00,93.53,93.58,93.43,93.58,30700.0,79.1672,79.2095,79.0826,79.2095,30700.0
2014-10-30 15:00:00,93.58,93.6,93.54,93.54,24700.0,79.2095,79.2264,79.1757,79.1757,24700.0
2014-10-30 15:05:00,93.53,93.62,93.51,93.54,36700.0,79.1672,79.2434,79.1503,79.1757,36700.0
2014-10-30 15:10:00,93.54,93.73,93.52,93.71,32800.0,79.1757,79.3365,79.1587,79.3196,32800.0
2014-10-30 15:15:00,93.7,93.73,93.54,93.71,50600.0,79.3111,79.3365,79.1757,79.3196,50600.0
2014-10-30 15:20:00,93.72,93.72,93.57,93.58,33900.0,79.328,79.328,79.2011,79.2095,33900.0
2014-10-30 15:25:00,93.58,93.59,93.5,93.58,44800.0,79.2095,79.218,79.1418,79.2095,44800.0
2014-10-30 15:30:00,93.6,93.68,93.58,93.65,34100.0,79.2264,79.2942,79.2095,79.2688,34100.0
2014-10-30 15:35:00,93.65,93.66,93.58,93.61,38600.0,79.2688,79.2772,79.2095,79.2349,38600.0
2014-10-30 15:40:00,93.61,93.63,93.56,93.56,42900.0,79.2349,79.2518,79.1926,79.1926,42900.0
2014-10-30 15:45:00,93.56,93.7,93.56,93.69,59400.0,79.1926,79.3111,79.1926,79.3026,59400.0
2014-10-30 15:50:00,93.7,93.78,93.68,93.72,75500.0,79.3111,79.3788,79.2942,79.328,75500.0
2014-10-30 15:55:00,93.73,93.92,93.67,93.87,255100.0,79.3365,79.4973,79.2857,79.455,255100.0
2014-10-31 09:30:00,95.0,95.0,94.58,94.7,94200.0,80.4115,80.4115,80.056,80.1575,94200.0
2014-10-31 09:35:00,94.7,94.88,94.31,94.86,58900.0,80.1575,80.3099,79.8274,80.293,58900.0
2014-10-31 09:40:00,94.86,94.92,94.46,94.76,45200.0,80.293,80.3437,79.9544,80.2083,45200.0
2014-10-31 09:45:00,94.8,94.8,94.47,94.63,42900.0,80.2422,80.2422,79.9628,80.0983,42900.0
2014-10-31 09:50:00,94.69,94.7,94.54,94.62,34300.0,80.1491,80.1575,80.0221,80.0898,34300.0
2014-10-31 09:55:00,94.59,94.68,94.56,94.64,27700.0,80.0644,80.1406,80.039,80.1067,27700.0
2014-10-31 10:00:00,94.63,94.81,94.63,94.75,50500.0,80.0983,80.2506,80.0983,80.1998,50500.0
2014-10-31 10:05:00,94.73,94.93,94.67,94.83,69900.0,80.1829,80.3522,80.1321,80.2676,69900.0
2014-10-31 10:10:00,94.82,95.08,94.8,94.98,58900.0,80.2591,80.4792,80.2422,80.3945,58900.0
2014-10-31 10:15:00,94.99,95.03,94.82,94.91,135100.0,80.403,80.4369,80.2591,80.3353,135100.0
2014-10-31 10:20:00,94.9,95.14,94.9,95.03,22000.0,80.3268,80.53,80.3268,80.4369,22000.0
2014-10-31 10:25:00,95.03,95.22,94.96,95.2,34200.0,80.4369,80.5977,80.3776,80.5807,34200.0
2014-10-31 10:30:00,95.2,95.25,95.11,95.24,22300.0,80.5807,80.6231,80.5046,80.6146,22300.0
2014-10-31 10:35:00,95.23,95.43,95.23,95.34,38900.0,80.6061,80.7754,80.6061,80.6992,38900.0
2014-10-31 10:40:00,95.35,95.36,95.2,95.23,46700.0,80.7077,80.7162,80.5807,80.6061,46700.0
2014-10-31 10:45:00,95.23,95.36,95.2,95.28,47900.0,80.6061,80.7162,80.5807,80.6485,47900.0
2014-10-31 10:50:00,95.26,95.33,95.2,95.25,28000.0,80.6315,80.6908,80.5807,80.6231,28000.0
2014-10-31 10:55:00,95.26,95.29,95.2,95.29,28300.0,80.6315,80.6569,80.5807,80.6569,28300.0
2014-10-31 11:00:00,95.26,95.34,95.2,95.33,52800.0,80.6315,80.6992,80.5807,80.6908,52800.0
2014-10-31 11:05:00,95.32,95.53,95.32,95.42,62400.0,80.6823,80.8601,80.6823,80.767,62400.0
2014-10-31 11:10:00,95.4,95.44,95.31,95.31,47200.0,80.75,80.7839,80.6739,80.6739,47200.0
2014-10-31 11:15:00,95.32,95.35,95.14,95.2,26400.0,80.6823,80.7077,80.53,80.5807,26400.0
2014-10-31 11:20:00,95.19,95.29,95.16,95.28,35000.0,80.5723,80.6569,80.5469,80.6485,35000.0
2014-10-31 11:25:00,95.28,95.47,95.27,95.41,17700.0,80.6485,80.8093,80.64,80.7585,17700.0
2014-10-31 11:30:00,95.42,95.5,95.37,95.49,30800.0,80.767,80.8347,80.7246,80.8262,30800.0
2014-10-31 11:35:00,95.49,95.62,95.48,95.55,85900.0,80.8262,80.9362,80.8177,80.877,85900.0
2014-10-31 11:40:00,95.55,95.62,95.48,95.55,48700.0,80.877,80.9362,80.8177,80.877,48700.0
2014-10-31 11:45:00,95.57,95.63,95.47,95.55,45800.0,80.8939,80.9447,80.8093,80.877,45800.0
2014-10-31 11:50:00,95.55,95.62,95.54,95.62,48900.0,80.877,80.9362,80.8685,80.9362,48900.0
2014-10-31 11:55:00,95.62,95.67,95.57,95.57,46400.0,80.9362,80.9786,80.8939,80.8939,46400.0
2014-10-31 12:00:00,95.57,95.58,95.49,95.54,35100.0,80.8939,80.9024,80.8262,80.8685,35100.0
2014-10-31 12:05:00,95.53,95.62,95.5,95.61,39300.0,80.8601,80.9362,80.8347,80.9278,39300.0
2014-10-31 12:10:00,95.61,95.62,95.4,95.4,37200.0,80.9278,80.9362,80.75,80.75,37200.0
2014-10-31 12:15:00,95.4,95.42,95.25,95.35,54100.0,80.75,80.767,80.6231,80.7077,54100.0
2014-10-31 12:20:00,95.35,95.4,95.32,95.35,21300.0,80.7077,80.75,80.6823,80.7077,21300.0
2014-10-31 12:25:00,95.36,95.39,95.25,95.31,38900.0,80.7162,80.7416,80.6231,80.6739,38900.0
2014-10-31 12:30:00,95.3,95.32,95.25,95.28,39800.0,80.6654,80.6823,80.6231,80.6485,39800.0
2014-10-31 12:35:00,95.29,95.36,95.27,95.29,49000.0,80.6569,80.7162,80.64,80.6569,49000.0
2014-10-31 12:40:00,95.31,95.37,95.28,95.37,18200.0,80.6739,80.7246,80.6485,80.7246,18200.0
2014-10-31 12:45:00,95.38,95.42,95.31,95.31,30400.0,80.7331,80.767,80.6739,80.6739,30400.0
2014-10-31 12:50:00,95.31,95.48,95.31,95.43,37900.0,80.6739,80.8177,80.6739,80.7754,37900.0
2014-10-31 12:55:00,95.43,95.57,95.43,95.56,28200.0,80.7754,80.8939,80.7754,80.8855,28200.0
2014-10-31 13:00:00,95.54,95.55,95.38,95.39,21200.0,80.8685,80.877,80.7331,80.7416,21200.0
2014-10-31 13:05:00,95.4,95.41,95.25,95.26,23400.0,80.75,80.7585,80.6231,80.6315,23400.0
2014-10-31 13:10:00,95.27,95.37,95.25,95.33,18700.0,80.64,80.7246,80.6231,80.6908,18700.0
2014-10-31 13:15:00,95.32,95.46,95.31,95.41,16700.0,80.6823,80.8008,80.6739,80.7585,16700.0
2014-10-31 13:20:00,95.42,95.43,95.37,95.4,20900.0,80.767,80.7754,80.7246,80.75,20900.0
2014-10-31 13:25:00,95.39,95.45,95.36,95.38,14900.0,80.7416,80.7924,80.7162,80.7331,14900.0
2014-10-31 13:30:00,95.38,95.41,95.33,95.34,15600.0,80.7331,80.7585,80.6908,80.6992,15600.0
2014-10-31 13:35:00,95.35,95.41,95.35,95.41,18700.0,80.7077,80.7585,80.7077,80.7585,18700.0
2014-10-31 13:40:00,95.41,95.46,95.39,95.45,17700.0,80.7585,80.8008,80.7416,80.7924,17700.0
2014-10-31 13:45:00,95.45,95.56,95.43,95.46,31700.0,80.7924,80.8855,80.7754,80.8008,31700.0
2014-10-31 13:50:00,95.44,95.44,95.39,95.41,30300.0,80.7839,80.7839,80.7416,80.7585,30300.0
2014-10-31 13:55:00,95.41,95.61,95.41,95.61,34700.0,80.7585,80.9278,80.7585,80.9278,34700.0
2014-10-31 14:00:00,95.6,95.67,95.51,95.61,64600.0,80.9193,80.9786,80.8431,80.9278,64600.0
2014-10-31 14:05:00,95.61,95.65,95.57,95.61,24100.0,80.9278,80.9616,80.8939,80.9278,24100.0
2014-10-31 14:10:00,95.62,95.62,95.49,95.52,22400.0,80.9362,80.9362,80.8262,80.8516,22400.0
2014-10-31 14:15:00,95.52,95.54,95.46,95.5,32600.0,80.8516,80.8685,80.8008,80.8347,32600.0
2014-10-31 14:20:00,95.48,95.52,95.42,95.43,18100.0,80.8177,80.8516,80.767,80.7754,18100.0
2014-10-31 14:25:00,95.43,95.43,95.32,95.33,32600.0,80.7754,80.7754,80.6823,80.6908,32600.0
2014-10-31 14:30:00,95.33,95.38,95.31,95.37,10200.0,80.6908,80.7331,80.6739,80.7246,10200.0
2014-10-31 14:35:00,95.37,95.42,95.34,95.39,29700.0,80.7246,80.767,80.6992,80.7416,29700.0
2014-10-31 14:40:00,95.41,95.47,95.41,95.42,22900.0,80.7585,80.8093,80.7585,80.767,22900.0
2014-10-31 14:45:00,95.41,95.42,95.27,95.29,31800.0,80.7585,80.767,80.64,80.6569,31800.0
2014-10-31 14:50:00,95.29,95.37,95.26,95.27,22800.0,80.6569,80.7246,80.6315,80.64,22800.0
2014-10-31 14:55:00,95.27,95.35,95.27,95.28,28100.0,80.64,80.7077,80.64,80.6485,28100.0
2014-10-31 15:00:00,95.28,95.28,95.13,95.14,59300.0,80.6485,80.6485,80.5215,80.53,59300.0
2014-10-31 15:05:00,95.14,95.16,95.01,95.01,96900.0,80.53,80.5469,80.4199,80.4199,96900.0
2014-10-31 15:10:00,95.02,95.03,94.89,94.9,145800.0,80.4284,80.4369,80.3184,80.3268,145800.0
2014-10-31 15:15:00,94.9,94.96,94.87,94.95,66600.0,80.3268,80.3776,80.3014,80.3691,66600.0
2014-10-31 15:20:00,94.95,94.96,94.88,94.91,45800.0,80.3691,80.3776,80.3099,80.3353,45800.0
2014-10-31 15:25:00,94.91,94.96,94.87,94.87,103500.0,80.3353,80.3776,80.3014,80.3014,103500.0
2014-10-31 15:30:00,94.87,94.91,94.8,94.87,104100.0,80.3014,80.3353,80.2422,80.3014,104100.0
2014-10-31 15:35:00,94.88,94.91,94.77,94.79,72900.0,80.3099,80.3353,80.2168,80.2337,72900.0
2014-10-31 15:40:00,94.79,94.89,94.78,94.86,130500.0,80.2337,80.3184,80.2252,80.293,130500.0
2014-10-31 15:45:00,94.87,94.87,94.77,94.8,153700.0,80.3014,80.3014,80.2168,80.2422,153700.0
2014-10-31 15:50:00,94.81,94.95,94.8,94.91,115100.0,80.2506,80.3691,80.2422,80.3353,115100.0
2014-10-31 15:55:00,94.92,95.0,94.87,94.96,265100.0,80.3437,80.4115,80.3014,80.3776,265100.0
2014-11-03 09:30:00,95.45,95.67,95.23,95.36,90300.0,80.7924,80.9786,80.6061,80.7162,90300.0
2014-11-03 09:35:00,95.33,95.42,94.99,95.42,47600.0,80.6908,80.767,80.403,80.767,47600.0
2014-11-03 09:40:00,95.42,95.56,95.14,95.26,55700.0,80.767,80.8855,80.53,80.6315,55700.0
2014-11-03 09:45:00,95.27,95.3,95.03,95.1,60600.0,80.64,80.6654,80.4369,80.4961,60600.0
2014-11-03 09:50:00,95.11,95.16,94.99,95.07,49900.0,80.5046,80.5469,80.403,80.4707,49900.0
2014-11-03 09:55:00,95.1,95.11,94.6,94.78,59100.0,80.4961,80.5046,80.0729,80.2252,59100.0
2014-11-03 10:00:00,94.79,94.97,94.7,94.91,44100.0,80.2337,80.3861,80.1575,80.3353,44100.0
2014-11-03 10:05:00,94.88,94.92,94.7,94.73,30100.0,80.3099,80.3437,80.1575,80.1829,30100.0
2014-11-03 10:10:00,94.74,94.84,94.67,94.67,41500.0,80.1914,80.276,80.1321,80.1321,41500.0
2014-11-03 10:15:00,94.67,94.73,94.5,94.57,53100.0,80.1321,80.1829,79.9882,80.0475,53100.0
2014-11-03 10:20:00,94.58,94.78,94.5,94.76,108900.0,80.056,80.2252,79.9882,80.2083,108900.0
2014-11-03 10:25:00,94.77,94.82,94.7,94.73,33000.0,80.2168,80.2591,80.1575,80.1829,33000.0
2014-11-03 10:30:00,94.73,94.79,94.63,94.67,30600.0,80.1829,80.2337,80.0983,80.1321,30600.0
2014-11-03 10:35:00,94.68,94.76,94.65,94.66,24700.0,80.1406,80.2083,80.1152,80.1237,24700.0
2014-11-03 10:40:00,94.67,94.73,94.59,94.73,29500.0,80.1321,80.1829,80.0644,80.1829,29500.0
2014-11-03 10:45:00,94.73,94.74,94.6,94.6,44000.0,80.1829,80.1914,80.0729,80.0729,44000.0
2014-11-03 10:50:00,94.6,94.78,94.59,94.75,26700.0,80.0729,80.2252,80.0644,80.1998,26700.0
2014-11-03 10:55:00,94.75,94.87,94.74,94.82,52100.0,80.1998,80.3014,80.1914,80.2591,52100.0
2014-11-03 11:00:00,94.81,94.82,94.7,94.82,27900.0,80.2506,80.2591,80.1575,80.2591,27900.0
2014-11-03 11:05:00,94.82,94.83,94.66,94.66,26700.0,80.2591,80.2676,80.1237,80.1237,26700.0
2014-11-03 11:10:00,94.66,94.76,94.66,94.75,25800.0,80.1237,80.2083,80.1237,80.1998,25800.0
2014-11-03 11:15:00,94.76,94.79,94.7,94.72,40300.0,80.2083,80.2337,80.1575,80.1745,40300.0
2014-11-03 11:20:00,94.72,94.8,94.72,94.76,25400.0,80.1745,80.2422,80.1745,80.2083,25400.0
2014-11-03 11:25:00,94.76,94.76,94.65,94.68,20600.0,80.2083,80.2083,80.1152,80.1406,20600.0
2014-11-03 11:30:00,94.67,94.67,94.5,94.56,36100.0,80.1321,80.1321,79.9882,80.039,36100.0
2014-11-03 11:35:00,94.55,94.73,94.53,94.72,25200.0,80.0306,80.1829,80.0136,80.1745,25200.0
2014-11-03 11:40:00,94.71,94.86,94.69,94.85,8300.0,80.166,80.293,80.1491,80.2845,8300.0
2014-11-03 11:45:00,94.87,94.9,94.84,94.88,19700.0,80.3014,80.3268,80.276,80.3099,19700.0
2014-11-03 11:50:00,94.86,94.91,94.86,94.9,15100.0,80.293,80.3353,80.293,80.3268,15100.0
2014-11-03 11:55:00,94.9,94.9,94.84,94.89,19300.0,80.3268,80.3268,80.276,80.3184,19300.0
2014-11-03 12:00:00,94.91,94.92,94.86,94.88,17800.0,80.3353,80.3437,80.293,80.3099,17800.0
2014-11-03 12:05:00,94.86,94.89,94.83,94.89,16300.0,80.293,80.3184,80.2676,80.3184,16300.0
2014-11-03 12:10:00,94.89,94.94,94.85,94.86,22300.0,80.3184,80.3607,80.2845,80.293,22300.0
2014-11-03 12:15:00,94.85,94.93,94.85,94.92,19800.0,80.2845,80.3522,80.2845,80.3437,19800.0
2014-11-03 12:20:00,94.93,94.95,94.91,94.95,14900.0,80.3522,80.3691,80.3353,80.3691,14900.0
2014-11-03 12:25:00,94.96,95.07,94.94,95.06,19600.0,80.3776,80.4707,80.3607,80.4622,19600.0
2014-11-03 12:30:00,95.06,95.08,94.93,94.94,25200.0,80.4622,80.4792,80.3522,80.3607,25200.0
2014-11-03 12:35:00,94.94,94.95,94.88,94.9,15200.0,80.3607,80.3691,80.3099,80.3268,15200.0
2014-11-03 12:40:00,94.9,94.97,94.87,94.94,23000.0,80.3268,80.3861,80.3014,80.3607,23000.0
2014-11-03 12:45:00,94.95,94.97,94.88,94.9,19100.0,80.3691,80.3861,80.3099,80.3268,19100.0
2014-11-03 12:50:00,94.9,94.95,94.89,94.94,14800.0,80.3268,80.3691,80.3184,80.3607,14800.0
2014-11-03 12:55:00,94.94,94.98,94.89,94.89,35200.0,80.3607,80.3945,80.3184,80.3184,35200.0
2014-11-03 13:00:00,94.89,94.95,94.86,94.95,16600.0,80.3184,80.3691,80.293,80.3691,16600.0
2014-11-03 13:05:00,94.95,95.02,94.95,95.01,26700.0,80.3691,80.4284,80.3691,80.4199,26700.0
2014-11-03 13:10:00,95.01,95.02,94.98,95.01,20100.0,80.4199,80.4284,80.3945,80.4199,20100.0
2014-11-03 13:15:00,95.0,95.07,94.98,94.98,26700.0,80.4115,80.4707,80.3945,80.3945,26700.0
2014-11-03 13:20:00,94.98,95.08,94.97,95.06,22500.0,80.3945,80.4792,80.3861,80.4622,22500.0
2014-11-03 13:25:00,95.05,95.07,95.01,95.06,20000.0,80.4538,80.4707,80.4199,80.4622,20000.0
2014-11-03 13:30:00,95.06,95.08,95.01,95.03,42500.0,80.4622,80.4792,80.4199,80.4369,42500.0
2014-11-03 13:35:00,95.03,95.04,94.97,94.97,38700.0,80.4369,80.4453,80.3861,80.3861,38700.0
2014-11-03 13:40:00,94.97,94.98,94.91,94.95,18500.0,80.3861,80.3945,80.3353,80.3691,18500.0
2014-11-03 13:45:00,94.95,94.99,94.89,94.89,24900.0,80.3691,80.403,80.3184,80.3184,24900.0
2014-11-03 13:50:00,94.89,95.04,94.89,95.0,15300.0,80.3184,80.4453,80.3184,80.4115,15300.0
2014-11-03 13:55:00,95.0,95.03,94.97,95.01,11500.0,80.4115,80.4369,80.3861,80.4199,11500.0
2014-11-03 14:00:00,95.01,95.06,94.98,95.0,27700.0,80.4199,80.4622,80.3945,80.4115,27700.0
2014-11-03 14:05:00,95.02,95.03,94.93,94.93,22300.0,80.4284,80.4369,80.3522,80.3522,22300.0
2014-11-03 14:10:00,94.93,95.05,94.93,95.0,25600.0,80.3522,80.4538,80.3522,80.4115,25600.0
2014-11-03 14:15:00,95.0,95.05,94.98,95.02,14400.0,80.4115,80.4538,80.3945,80.4284,14400.0
2014-11-03 14:20:00,95.0,95.09,94.98,95.07,20600.0,80.4115,80.4876,80.3945,80.4707,20600.0
2014-11-03 14:25:00,95.08,95.11,95.01,95.02,18000.0,80.4792,80.5046,80.4199,80.4284,18000.0
2014-11-03 14:30:00,95.02,95.05,94.98,94.99,29500.0,80.4284,80.4538,80.3945,80.403,29500.0
2014-11-03 14:35:00,94.99,94.99,94.89,94.97,33300.0,80.403,80.403,80.3184,80.3861,33300.0
2014-11-03 14:40:00,94.98,95.1,94.97,95.07,28100.0,80.3945,80.4961,80.3861,80.4707,28100.0
2014-11-03 14:45:00,95.08,95.1,94.98,95.03,27400.0,80.4792,80.4961,80.3945,80.4369,27400.0
2014-11-03 14:50:00,95.05,95.06,94.96,94.96,32200.0,80.4538,80.4622,80.3776,80.3776,32200.0
2014-11-03 14:55:00,94.97,95.0,94.93,94.93,39000.0,80.3861,80.4115,80.3522,80.3522,39000.0
2014-11-03 15:00:00,94.93,94.97,94.87,94.87,31700.0,80.3522,80.3861,80.3014,80.3014,31700.0
2014-11-03 15:05:00,94.85,94.86,94.77,94.78,60700.0,80.2845,80.293,80.2168,80.2252,60700.0
2014-11-03 15:10:00,94.78,94.82,94.74,94.76,52600.0,80.2252,80.2591,80.1914,80.2083,52600.0
2014-11-03 15:15:00,94.76,94.78,94.67,94.67,55200.0,80.2083,80.2252,80.1321,80.1321,55200.0
2014-11-03 15:20:00,94.66,94.77,94.66,94.76,49100.0,80.1237,80.2168,80.1237,80.2083,49100.0
2014-11-03 15:25:00,94.76,94.76,94.66,94.72,64400.0,80.2083,80.2083,80.1237,80.1745,64400.0
2014-11-03 15:30:00,94.73,94.77,94.7,94.74,51100.0,80.1829,80.2168,80.1575,80.1914,51100.0
2014-11-03 15:35:00,94.73,94.78,94.73,94.75,38700.0,80.1829,80.2252,80.1829,80.1998,38700.0
2014-11-03 15:40:00,94.76,94.85,94.75,94.76,60000.0,80.2083,80.2845,80.1998,80.2083,60000.0
2014-11-03 15:45:00,94.76,94.88,94.75,94.79,78300.0,80.2083,80.3099,80.1998,80.2337,78300.0
2014-11-03 15:50:00,94.8,94.92,94.78,94.91,92200.0,80.2422,80.3437,80.2252,80.3353,92200.0
2014-11-03 15:55:00,94.91,94.97,94.85,94.88,284400.0,80.3353,80.3861,80.2845,80.3099,284400.0
2014-11-04 09:30:00,94.99,95.08,94.63,94.76,100600.0,80.403,80.4792,80.0983,80.2083,100600.0
2014-11-04 09:35:00,94.8,95.25,94.73,95.2,53500.0,80.2422,80.6231,80.1829,80.5807,53500.0
2014-11-04 09:40:00,95.21,95.39,95.05,95.33,43700.0,80.5892,80.7416,80.4538,80.6908,43700.0
2014-11-04 09:45:00,95.35,95.38,95.2,95.23,74800.0,80.7077,80.7331,80.5807,80.6061,74800.0
2014-11-04 09:50:00,95.23,95.5,95.13,95.5,37200.0,80.6061,80.8347,80.5215,80.8347,37200.0
2014-11-04 09:55:00,95.49,95.6,95.48,95.48,41700.0,80.8262,80.9193,80.8177,80.8177,41700.0
2014-11-04 10:00:00,95.48,95.55,95.46,95.49,34400.0,80.8177,80.877,80.8008,80.8262,34400.0
2014-11-04 10:05:00,95.51,95.56,95.45,95.5,28800.0,80.8431,80.8855,80.7924,80.8347,28800.0
2014-11-04 10:10:00,95.5,95.5,95.38,95.38,32500.0,80.8347,80.8347,80.7331,80.7331,32500.0
2014-11-04 10:15:00,95.36,95.38,95.21,95.37,40500.0,80.7162,80.7331,80.5892,80.7246,40500.0
2014-11-04 10:20:00,95.37,95.51,95.31,95.44,29400.0,80.7246,80.8431,80.6739,80.7839,29400.0
2014-11-04 10:25:00,95.44,95.45,95.35,95.44,26300.0,80.7839,80.7924,80.7077,80.7839,26300.0
2014-11-04 10:30:00,95.44,95.47,95.37,95.37,19900.0,80.7839,80.8093,80.7246,80.7246,19900.0
2014-11-04 10:35:00,95.37,95.47,95.33,95.35,28200.0,80.7246,80.8093,80.6908,80.7077,28200.0
2014-11-04 10:40:00,95.35,95.37,95.31,95.35,23600.0,80.7077,80.7246,80.6739,80.7077,23600.0
2014-11-04 10:45:00,95.33,95.35,95.28,95.3,25800.0,80.6908,80.7077,80.6485,80.6654,25800.0
2014-11-04 10:50:00,95.3,95.37,95.2,95.2,50100.0,80.6654,80.7246,80.5807,80.5807,50100.0
2014-11-04 10:55:00,95.2,95.23,95.13,95.18,37500.0,80.5807,80.6061,80.5215,80.5638,37500.0
2014-11-04 11:00:00,95.15,95.15,94.99,94.99,60000.0,80.5384,80.5384,80.403,80.403,60000.0
2014-11-04 11:05:00,94.99,95.03,94.87,94.88,71500.0,80.403,80.4369,80.3014,80.3099,71500.0
2014-11-04 11:10:00,94.86,95.1,94.84,95.03,63100.0,80.293,80.4961,80.276,80.4369,63100.0
2014-11-04 11:15:00,95.02,95.08,94.9,94.98,18600.0,80.4284,80.4792,80.3268,80.3945,18600.0
2014-11-04 11:20:00,94.98,94.99,94.85,94.94,27500.0,80.3945,80.403,80.2845,80.3607,27500.0
2014-11-04 11:25:00,94.93,95.01,94.91,94.96,34400.0,80.3522,80.4199,80.3353,80.3776,34400.0
2014-11-04 11:30:00,94.98,95.0,94.9,94.9,16600.0,80.3945,80.4115,80.3268,80.3268,16600.0
2014-11-04 11:35:00,94.9,94.91,94.66,94.67,29300.0,80.3268,80.3353,80.1237,80.1321,29300.0
2014-11-04 11:40:00,94.68,94.73,94.65,94.7,33800.0,80.1406,80.1829,80.1152,80.1575,33800.0
2014-11-04 11:45:00,94.69,94.72,94.55,94.55,25800.0,80.1491,80.1745,80.0306,80.0306,25800.0
2014-11-04 11:50:00,94.55,94.56,94.24,94.29,80900.0,80.0306,80.039,79.7682,79.8105,80900.0
2014-11-04 11:55:00,94.29,94.4,94.29,94.4,50600.0,79.8105,79.9036,79.8105,79.9036,50600.0
2014-11-04 12:00:00,94.41,94.67,94.41,94.67,25200.0,79.9121,80.1321,79.9121,80.1321,25200.0
2014-11-04 12:05:00,94.67,94.79,94.64,94.77,11300.0,80.1321,80.2337,80.1067,80.2168,11300.0
2014-11-04 12:10:00,94.77,94.83,94.74,94.79,25800.0,80.2168,80.2676,80.1914,80.2337,25800.0
2014-11-04 12:15:00,94.79,94.8,94.7,94.77,11900.0,80.2337,80.2422,80.1575,80.2168,11900.0
2014-11-04 12:20:00,94.76,94.9,94.75,94.9,14200.0,80.2083,80.3268,80.1998,80.3268,14200.0
2014-11-04 12:25:00,94.91,94.92,94.86,94.88,12500.0,80.3353,80.3437,80.293,80.3099,12500.0
2014-11-04 12:30:00,94.89,94.92,94.85,94.86,17700.0,80.3184,80.3437,80.2845,80.293,17700.0
2014-11-04 12:35:00,94.86,94.87,94.84,94.86,7800.0,80.293,80.3014,80.276,80.293,7800.0
2014-11-04 12:40:00,94.85,95.03,94.85,95.02,21400.0,80.2845,80.4369,80.2845,80.4284,21400.0
2014-11-04 12:45:00,95.03,95.06,94.99,95.0,23100.0,80.4369,80.4622,80.403,80.4115,23100.0
2014-11-04 12:50:00,95.02,95.04,94.96,95.01,22000.0,80.4284,80.4453,80.3776,80.4199,22000.0
2014-11-04 12:55:00,95.01,95.08,95.01,95.04,14100.0,80.4199,80.4792,80.4199,80.4453,14100.0
2014-11-04 13:00:00,95.05,95.08,95.01,95.02,33900.0,80.4538,80.4792,80.4199,80.4284,33900.0
2014-11-04 13:05:00,95.01,95.06,94.94,94.94,64600.0,80.4199,80.4622,80.3607,80.3607,64600.0
2014-11-04 13:10:00,94.95,94.97,94.8,94.86,45000.0,80.3691,80.3861,80.2422,80.293,45000.0
2014-11-04 13:15:00,94.86,94.92,94.83,94.91,15600.0,80.293,80.3437,80.2676,80.3353,15600.0
2014-11-04 13:20:00,94.89,94.89,94.79,94.82,22700.0,80.3184,80.3184,80.2337,80.2591,22700.0
2014-11-04 13:25:00,94.81,94.81,94.63,94.76,34400.0,80.2506,80.2506,80.0983,80.2083,34400.0
2014-11-04 13:30:00,94.76,94.76,94.7,94.76,17000.0,80.2083,80.2083,80.1575,80.2083,17000.0
2014-11-04 13:35:00,94.76,94.86,94.76,94.86,41000.0,80.2083,80.293,80.2083,80.293,41000.0
2014-11-04 13:40:00,94.86,94.86,94.68,94.69,39100.0,80.293,80.293,80.1406,80.1491,39100.0
2014-11-04 13:45:00,94.68,94.77,94.63,94.76,21500.0,80.1406,80.2168,80.0983,80.2083,21500.0
2014-11-04 13:50:00,94.74,94.98,94.74,94.98,19500.0,80.1914,80.3945,80.1914,80.3945,19500.0
2014-11-04 13:55:00,94.99,95.06,94.97,95.04,21800.0,80.403,80.4622,80.3861,80.4453,21800.0
2014-11-04 14:00:00,95.06,95.11,94.97,95.0,28900.0,80.4622,80.5046,80.3861,80.4115,28900.0
2014-11-04 14:05:00,95.0,95.13,94.99,95.12,18100.0,80.4115,80.5215,80.403,80.513,18100.0
2014-11-04 14:10:00,95.12,95.15,95.05,95.06,22200.0,80.513,80.5384,80.4538,80.4622,22200.0
2014-11-04 14:15:00,95.06,95.1,95.0,95.04,24700.0,80.4622,80.4961,80.4115,80.4453,24700.0
2014-11-04 14:20:00,95.05,95.08,94.99,95.02,18900.0,80.4538,80.4792,80.403,80.4284,18900.0
2014-11-04 14:25:00,95.02,95.1,94.99,95.0,37700.0,80.4284,80.4961,80.403,80.4115,37700.0
2014-11-04 14:30:00,95.0,95.06,94.99,95.03,23300.0,80.4115,80.4622,80.403,80.4369,23300.0
2014-11-04 14:35:00,95.02,95.06,95.01,95.02,23100.0,80.4284,80.4622,80.4199,80.4284,23100.0
2014-11-04 14:40:00,95.03,95.05,94.98,95.02,22600.0,80.4369,80.4538,80.3945,80.4284,22600.0
2014-11-04 14:45:00,95.02,95.13,94.98,95.09,121100.0,80.4284,80.5215,80.3945,80.4876,121100.0
2014-11-04 14:50:00,95.09,95.09,94.99,95.03,73200.0,80.4876,80.4876,80.403,80.4369,73200.0
2014-11-04 14:55:00,95.03,95.08,95.01,95.05,65300.0,80.4369,80.4792,80.4199,80.4538,65300.0
2014-11-04 15:00:00,95.05,95.08,94.99,95.02,74600.0,80.4538,80.4792,80.403,80.4284,74600.0
2014-11-04 15:05:00,95.01,95.03,94.94,95.02,36000.0,80.4199,80.4369,80.3607,80.4284,36000.0
2014-11-04 15:10:00,95.01,95.06,94.97,95.04,47200.0,80.4199,80.4622,80.3861,80.4453,47200.0
2014-11-04 15:15:00,95.03,95.08,94.99,95.06,47900.0,80.4369,80.4792,80.403,80.4622,47900.0
2014-11-04 15:20:00,95.06,95.09,95.02,95.06,38800.0,80.4622,80.4876,80.4284,80.4622,38800.0
2014-11-04 15:25:00,95.07,95.07,94.99,95.01,45000.0,80.4707,80.4707,80.403,80.4199,45000.0
2014-11-04 15:30:00,95.01,95.07,94.92,94.93,64200.0,80.4199,80.4707,80.3437,80.3522,64200.0
2014-11-04 15:35:00,94.94,95.03,94.93,94.97,67300.0,80.3607,80.4369,80.3522,80.3861,67300.0
2014-11-04 15:40:00,94.97,95.06,94.96,95.0,77300.0,80.3861,80.4622,80.3776,80.4115,77300.0
2014-11-04 15:45:00,95.0,95.05,95.0,95.01,101500.0,80.4115,80.4538,80.4115,80.4199,101500.0
2014-11-04 15:50:00,95.01,95.01,94.84,94.91,223400.0,80.4199,80.4199,80.276,80.3353,223400.0
2014-11-04 15:55:00,94.91,95.02,94.88,94.97,355200.0,80.3353,80.4284,80.3099,80.3861,355200.0
2014-11-05 09:30:00,96.0,96.01,95.39,95.78,107800.0,81.2579,81.2664,80.7416,81.0717,107800.0
2014-11-05 09:35:00,95.76,95.83,95.58,95.78,42400.0,81.0548,81.114,80.9024,81.0717,42400.0
2014-11-05 09:40:00,95.79,95.83,95.6,95.68,46600.0,81.0801,81.114,80.9193,80.987,46600.0
2014-11-05 09:45:00,95.64,95.76,95.59,95.71,56800.0,80.9532,81.0548,80.9109,81.0124,56800.0
2014-11-05 09:50:00,95.72,95.77,95.65,95.69,39400.0,81.0209,81.0632,80.9616,80.9955,39400.0
2014-11-05 09:55:00,95.72,95.73,95.55,95.67,33700.0,81.0209,81.0294,80.877,80.9786,33700.0
2014-11-05 10:00:00,95.66,95.67,95.51,95.58,62500.0,80.9701,80.9786,80.8431,80.9024,62500.0
2014-11-05 10:05:00,95.56,95.67,95.55,95.63,13500.0,80.8855,80.9786,80.877,80.9447,13500.0
2014-11-05 10:10:00,95.64,95.71,95.64,95.66,30900.0,80.9532,81.0124,80.9532,80.9701,30900.0
2014-11-05 10:15:00,95.65,95.7,95.58,95.6,27900.0,80.9616,81.004,80.9024,80.9193,27900.0
2014-11-05 10:20:00,95.61,95.67,95.6,95.62,24400.0,80.9278,80.9786,80.9193,80.9362,24400.0
2014-11-05 10:25:00,95.63,95.63,95.3,95.32,84000.0,80.9447,80.9447,80.6654,80.6823,84000.0
2014-11-05 10:30:00,95.33,95.35,95.07,95.1,32600.0,80.6908,80.7077,80.4707,80.4961,32600.0
2014-11-05 10:35:00,95.11,95.21,95.11,95.17,22000.0,80.5046,80.5892,80.5046,80.5554,22000.0
2014-11-05 10:40:00,95.18,95.31,95.13,95.3,25100.0,80.5638,80.6739,80.5215,80.6654,25100.0
2014-11-05 10:45:00,95.29,95.31,95.12,95.16,60200.0,80.6569,80.6739,80.513,80.5469,60200.0
2014-11-05 10:50:00,95.15,95.16,95.02,95.04,21300.0,80.5384,80.5469,80.4284,80.4453,21300.0
2014-11-05 10:55:00,95.03,95.21,95.03,95.21,26000.0,80.4369,80.5892,80.4369,80.5892,26000.0
2014-11-05 11:00:00,95.23,95.26,95.18,95.26,51400.0,80.6061,80.6315,80.5638,80.6315,51400.0
2014-11-05 11:05:00,95.27,95.38,95.27,95.3,43600.0,80.64,80.7331,80.64,80.6654,43600.0
2014-11-05 11:10:00,95.3,95.41,95.26,95.4,39700.0,80.6654,80.7585,80.6315,80.75,39700.0
2014-11-05 11:15:00,95.38,95.41,95.25,95.33,35800.0,80.7331,80.7585,80.6231,80.6908,35800.0
2014-11-05 11:20:00,95.33,95.37,95.22,95.24,40300.0,80.6908,80.7246,80.5977,80.6146,40300.0
2014-11-05 11:25:00,95.24,95.33,95.19,95.28,104000.0,80.6146,80.6908,80.5723,80.6485,104000.0
2014-11-05 11:30:00,95.29,95.36,95.28,95.28,40800.0,80.6569,80.7162,80.6485,80.6485,40800.0
2014-11-05 11:35:00,95.29,95.32,95.26,95.31,59700.0,80.6569,80.6823,80.6315,80.6739,59700.0
2014-11-05 11:40:00,95.31,95.34,95.28,95.32,74300.0,80.6739,80.6992,80.6485,80.6823,74300.0
2014-11-05 11:45:00,95.33,95.46,95.24,95.39,41700.0,80.6908,80.8008,80.6146,80.7416,41700.0
2014-11-05 11:50:00,95.39,95.53,95.35,95.36,29500.0,80.7416,80.8601,80.7077,80.7162,29500.0
2014-11-05 11:55:00,95.36,95.46,95.3,95.46,38700.0,80.7162,80.8008,80.6654,80.8008,38700.0
2014-11-05 12:00:00,95.44,95.5,95.4,95.43,19900.0,80.7839,80.8347,80.75,80.7754,19900.0
2014-11-05 12:05:00,95.43,95.66,95.42,95.64,21700.0,80.7754,80.9701,80.767,80.9532,21700.0
2014-11-05 12:10:00,95.63,95.72,95.61,95.64,48200.0,80.9447,81.0209,80.9278,80.9532,48200.0
2014-11-05 12:15:00,95.63,95.73,95.52,95.56,40700.0,80.9447,81.0294,80.8516,80.8855,40700.0
2014-11-05 12:20:00,95.54,95.6,95.51,95.59,6100.0,80.8685,80.9193,80.8431,80.9109,6100.0
2014-11-05 12:25:00,95.59,95.59,95.43,95.43,11700.0,80.9109,80.9109,80.7754,80.7754,11700.0
2014-11-05 12:30:00,95.43,95.49,95.39,95.43,14400.0,80.7754,80.8262,80.7416,80.7754,14400.0
2014-11-05 12:35:00,95.41,95.45,95.4,95.4,25300.0,80.7585,80.7924,80.75,80.75,25300.0
2014-11-05 12:40:00,95.41,95.44,95.4,95.4,17700.0,80.7585,80.7839,80.75,80.75,17700.0
2014-11-05 12:45:00,95.4,95.56,95.4,95.53,9900.0,80.75,80.8855,80.75,80.8601,9900.0
2014-11-05 12:50:00,95.56,95.63,95.56,95.58,5000.0,80.8855,80.9447,80.8855,80.9024,5000.0
2014-11-05 12:55:00,95.58,95.64,95.56,95.62,15500.0,80.9024,80.9532,80.8855,80.9362,15500.0
2014-11-05 13:00:00,95.62,95.65,95.6,95.64,9700.0,80.9362,80.9616,80.9193,80.9532,9700.0
2014-11-05 13:05:00,95.64,95.73,95.62,95.7,16900.0,80.9532,81.0294,80.9362,81.004,16900.0
2014-11-05 13:10:00,95.69,95.73,95.68,95.71,13200.0,80.9955,81.0294,80.987,81.0124,13200.0
2014-11-05 13:15:00,95.72,95.72,95.55,95.55,14700.0,81.0209,81.0209,80.877,80.877,14700.0
2014-11-05 13:20:00,95.54,95.55,95.5,95.55,11500.0,80.8685,80.877,80.8347,80.877,11500.0
2014-11-05 13:25:00,95.54,95.54,95.47,95.5,16400.0,80.8685,80.8685,80.8093,80.8347,16400.0
2014-11-05 13:30:00,95.51,95.51,95.46,95.47,13400.0,80.8431,80.8431,80.8008,80.8093,13400.0
2014-11-05 13:35:00,95.47,95.47,95.4,95.41,23600.0,80.8093,80.8093,80.75,80.7585,23600.0
2014-11-05 13:40:00,95.41,95.42,95.37,95.4,15300.0,80.7585,80.767,80.7246,80.75,15300.0
2014-11-05 13:45:00,95.4,95.42,95.36,95.41,16000.0,80.75,80.767,80.7162,80.7585,16000.0
2014-11-05 13:50:00,95.41,95.51,95.4,95.51,13500.0,80.7585,80.8431,80.75,80.8431,13500.0
2014-11-05 13:55:00,95.5,95.54,95.49,95.51,8100.0,80.8347,80.8685,80.8262,80.8431,8100.0
2014-11-05 14:00:00,95.5,95.51,95.45,95.47,16600.0,80.8347,80.8431,80.7924,80.8093,16600.0
2014-11-05 14:05:00,95.48,95.5,95.39,95.41,16200.0,80.8177,80.8347,80.7416,80.7585,16200.0
2014-11-05 14:10:00,95.4,95.51,95.39,95.5,98400.0,80.75,80.8431,80.7416,80.8347,98400.0
2014-11-05 14:15:00,95.51,95.54,95.49,95.52,29700.0,80.8431,80.8685,80.8262,80.8516,29700.0
2014-11-05 14:20:00,95.52,95.61,95.52,95.59,19400.0,80.8516,80.9278,80.8516,80.9109,19400.0
2014-11-05 14:25:00,95.6,95.71,95.6,95.66,15400.0,80.9193,81.0124,80.9193,80.9701,15400.0
2014-11-05 14:30:00,95.66,95.71,95.61,95.71,16800.0,80.9701,81.0124,80.9278,81.0124,16800.0
2014-11-05 14:35:00,95.71,95.71,95.62,95.64,18200.0,81.0124,81.0124,80.9362,80.9532,18200.0
2014-11-05 14:40:00,95.63,95.63,95.55,95.57,14100.0,80.9447,80.9447,80.877,80.8939,14100.0
2014-11-05 14:45:00,95.58,95.61,95.54,95.56,34800.0,80.9024,80.9278,80.8685,80.8855,34800.0
2014-11-05 14:50:00,95.56,95.71,95.56,95.61,67600.0,80.8855,81.0124,80.8855,80.9278,67600.0
2014-11-05 14:55:00,95.63,95.65,95.58,95.63,15100.0,80.9447,80.9616,80.9024,80.9447,15100.0
2014-11-05 15:00:00,95.64,95.67,95.62,95.63,16800.0,80.9532,80.9786,80.9362,80.9447,16800.0
2014-11-05 15:05:00,95.63,95.68,95.63,95.68,24300.0,80.9447,80.987,80.9447,80.987,24300.0
2014-11-05 15:10:00,95.66,95.71,95.64,95.71,26600.0,80.9701,81.0124,80.9532,81.0124,26600.0
2014-11-05 15:15:00,95.72,95.73,95.65,95.65,30300.0,81.0209,81.0294,80.9616,80.9616,30300.0
2014-11-05 15:20:00,95.66,95.69,95.6,95.66,38300.0,80.9701,80.9955,80.9193,80.9701,38300.0
2014-11-05 15:25:00,95.67,95.7,95.62,95.62,64900.0,80.9786,81.004,80.9362,80.9362,64900.0
2014-11-05 15:30:00,95.6,95.65,95.57,95.61,50900.0,80.9193,80.9616,80.8939,80.9278,50900.0
2014-11-05 15:35:00,95.63,95.64,95.57,95.63,44200.0,80.9447,80.9532,80.8939,80.9447,44200.0
2014-11-05 15:40:00,95.64,95.68,95.63,95.64,47300.0,80.9532,80.987,80.9447,80.9532,47300.0
2014-11-05 15:45:00,95.64,95.72,95.63,95.71,69200.0,80.9532,81.0209,80.9447,81.0124,69200.0
2014-11-05 15:50:00,95.72,95.78,95.67,95.71,95600.0,81.0209,81.0717,80.9786,81.0124,95600.0
2014-11-05 15:55:00,95.7,95.83,95.7,95.8,181900.0,81.004,81.114,81.004,81.0886,181900.0
2014-11-06 09:30:00,96.04,96.41,95.9,96.05,89000.0,81.2918,81.6049,81.1733,81.3002,89000.0
2014-11-06 09:35:00,96.06,96.14,96.0,96.06,20600.0,81.3087,81.3764,81.2579,81.3087,20600.0
2014-11-06 09:40:00,96.08,96.42,96.07,96.41,58100.0,81.3256,81.6134,81.3171,81.6049,58100.0
2014-11-06 09:45:00,96.39,96.47,96.29,96.43,40100.0,81.588,81.6557,81.5034,81.6219,40100.0
2014-11-06 09:50:00,96.44,96.58,96.39,96.5,58100.0,81.6303,81.7488,81.588,81.6811,58100.0
2014-11-06 09:55:00,96.51,96.62,96.45,96.57,39100.0,81.6896,81.7827,81.6388,81.7404,39100.0
2014-11-06 10:00:00,96.57,96.64,96.43,96.5,50800.0,81.7404,81.7996,81.6219,81.6811,50800.0
2014-11-06 10:05:00,96.46,96.48,96.22,96.26,33500.0,81.6473,81.6642,81.4441,81.478,33500.0
2014-11-06 10:10:00,96.26,96.33,96.21,96.33,30700.0,81.478,81.5372,81.4356,81.5372,30700.0
2014-11-06 10:15:00,96.3,96.3,96.13,96.21,22300.0,81.5118,81.5118,81.3679,81.4356,22300.0
2014-11-06 10:20:00,96.2,96.25,96.15,96.2,22600.0,81.4272,81.4695,81.3849,81.4272,22600.0
2014-11-06 10:25:00,96.21,96.27,96.14,96.19,30100.0,81.4356,81.4864,81.3764,81.4187,30100.0
2014-11-06 10:30:00,96.19,96.2,96.12,96.14,44000.0,81.4187,81.4272,81.3595,81.3764,44000.0
2014-11-06 10:35:00,96.14,96.2,96.06,96.08,60600.0,81.3764,81.4272,81.3087,81.3256,60600.0
2014-11-06 10:40:00,96.08,96.13,96.05,96.05,38800.0,81.3256,81.3679,81.3002,81.3002,38800.0
2014-11-06 10:45:00,96.06,96.22,96.06,96.18,52300.0,81.3087,81.4441,81.3087,81.4103,52300.0
2014-11-06 10:50:00,96.18,96.22,96.09,96.16,19800.0,81.4103,81.4441,81.3341,81.3933,19800.0
2014-11-06 10:55:00,96.16,96.17,96.09,96.09,21200.0,81.3933,81.4018,81.3341,81.3341,21200.0
2014-11-06 11:00:00,96.09,96.21,96.03,96.15,118000.0,81.3341,81.4356,81.2833,81.3849,118000.0
2014-11-06 11:05:00,96.15,96.21,96.08,96.11,91100.0,81.3849,81.4356,81.3256,81.351,91100.0
2014-11-06 11:10:00,96.1,96.18,96.09,96.13,53500.0,81.3425,81.4103,81.3341,81.3679,53500.0
2014-11-06 11:15:00,96.13,96.15,96.09,96.11,93800.0,81.3679,81.3849,81.3341,81.351,93800.0
2014-11-06 11:20:00,96.1,96.15,96.08,96.14,77900.0,81.3425,81.3849,81.3256,81.3764,77900.0
2014-11-06 11:25:00,96.14,96.15,96.09,96.15,38100.0,81.3764,81.3849,81.3341,81.3849,38100.0
2014-11-06 11:30:00,96.14,96.15,96.09,96.09,21900.0,81.3764,81.3849,81.3341,81.3341,21900.0
2014-11-06 11:35:00,96.09,96.15,96.08,96.14,22100.0,81.3341,81.3849,81.3256,81.3764,22100.0
2014-11-06 11:40:00,96.15,96.15,96.05,96.12,23100.0,81.3849,81.3849,81.3002,81.3595,23100.0
2014-11-06 11:45:00,96.12,96.15,96.06,96.06,17000.0,81.3595,81.3849,81.3087,81.3087,17000.0
2014-11-06 11:50:00,96.08,96.11,96.02,96.05,17100.0,81.3256,81.351,81.2748,81.3002,17100.0
2014-11-06 11:55:00,96.06,96.14,96.05,96.14,20700.0,81.3087,81.3764,81.3002,81.3764,20700.0
2014-11-06 12:00:00,96.13,96.15,96.09,96.12,27800.0,81.3679,81.3849,81.3341,81.3595,27800.0
2014-11-06 12:05:00,96.13,96.15,96.09,96.15,22000.0,81.3679,81.3849,81.3341,81.3849,22000.0
2014-11-06 12:10:00,96.17,96.2,96.14,96.18,18400.0,81.4018,81.4272,81.3764,81.4103,18400.0
2014-11-06 12:15:00,96.18,96.26,96.18,96.24,51800.0,81.4103,81.478,81.4103,81.461,51800.0
2014-11-06 12:20:00,96.22,96.24,96.16,96.19,20900.0,81.4441,81.461,81.3933,81.4187,20900.0
2014-11-06 12:25:00,96.18,96.23,96.17,96.17,13000.0,81.4103,81.4526,81.4018,81.4018,13000.0
2014-11-06 12:30:00,96.18,96.19,96.15,96.18,16600.0,81.4103,81.4187,81.3849,81.4103,16600.0
2014-11-06 12:35:00,96.19,96.22,96.16,96.17,16500.0,81.4187,81.4441,81.3933,81.4018,16500.0
2014-11-06 12:40:00,96.16,96.21,96.15,96.19,20300.0,81.3933,81.4356,81.3849,81.4187,20300.0
2014-11-06 12:45:00,96.16,96.19,96.09,96.12,24000.0,81.3933,81.4187,81.3341,81.3595,24000.0
2014-11-06 12:50:00,96.13,96.19,96.09,96.09,18000.0,81.3679,81.4187,81.3341,81.3341,18000.0
2014-11-06 12:55:00,96.1,96.16,96.09,96.15,41600.0,81.3425,81.3933,81.3341,81.3849,41600.0
2014-11-06 13:00:00,96.15,96.17,96.12,96.13,12900.0,81.3849,81.4018,81.3595,81.3679,12900.0
2014-11-06 13:05:00,96.12,96.16,96.09,96.13,15200.0,81.3595,81.3933,81.3341,81.3679,15200.0
2014-11-06 13:10:00,96.14,96.18,96.13,96.16,35900.0,81.3764,81.4103,81.3679,81.3933,35900.0
2014-11-06 13:15:00,96.15,96.16,96.09,96.12,29900.0,81.3849,81.3933,81.3341,81.3595,29900.0
2014-11-06 13:20:00,96.12,96.17,96.12,96.15,19000.0,81.3595,81.4018,81.3595,81.3849,19000.0
2014-11-06 13:25:00,96.16,96.2,96.14,96.15,35000.0,81.3933,81.4272,81.3764,81.3849,35000.0
2014-11-06 13:30:00,96.15,96.18,96.13,96.15,19900.0,81.3849,81.4103,81.3679,81.3849,19900.0
2014-11-06 13:35:00,96.15,96.22,96.13,96.21,22600.0,81.3849,81.4441,81.3679,81.4356,22600.0
2014-11-06 13:40:00,96.22,96.22,96.14,96.16,27600.0,81.4441,81.4441,81.3764,81.3933,27600.0
2014-11-06 13:45:00,96.16,96.17,96.13,96.15,29800.0,81.3933,81.4018,81.3679,81.3849,29800.0
2014-11-06 13:50:00,96.16,96.18,96.09,96.09,56000.0,81.3933,81.4103,81.3341,81.3341,56000.0
2014-11-06 13:55:00,96.08,96.16,96.05,96.14,16900.0,81.3256,81.3933,81.3002,81.3764,16900.0
2014-11-06 14:00:00,96.14,96.16,96.08,96.14,21500.0,81.3764,81.3933,81.3256,81.3764,21500.0
2014-11-06 14:05:00,96.14,96.16,96.1,96.15,14500.0,81.3764,81.3933,81.3425,81.3849,14500.0
2014-11-06 14:10:00,96.15,96.16,96.08,96.15,43500.0,81.3849,81.3933,81.3256,81.3849,43500.0
2014-11-06 14:15:00,96.14,96.18,96.09,96.14,59700.0,81.3764,81.4103,81.3341,81.3764,59700.0
2014-11-06 14:20:00,96.14,96.15,96.08,96.1,21300.0,81.3764,81.3849,81.3256,81.3425,21300.0
2014-11-06 14:25:00,96.11,96.15,96.1,96.12,23400.0,81.351,81.3849,81.3425,81.3595,23400.0
2014-11-06 14:30:00,96.12,96.16,96.04,96.05,55500.0,81.3595,81.3933,81.2918,81.3002,55500.0
2014-11-06 14:35:00,96.04,96.05,95.99,96.04,40400.0,81.2918,81.3002,81.2494,81.2918,40400.0
2014-11-06 14:40:00,96.04,96.11,96.04,96.11,16000.0,81.2918,81.351,81.2918,81.351,16000.0
2014-11-06 14:45:00,96.09,96.14,96.06,96.1,23900.0,81.3341,81.3764,81.3087,81.3425,23900.0
2014-11-06 14:50:00,96.11,96.19,96.11,96.15,31800.0,81.351,81.4187,81.351,81.3849,31800.0
2014-11-06 14:55:00,96.16,96.22,96.15,96.2,26000.0,81.3933,81.4441,81.3849,81.4272,26000.0
2014-11-06 15:00:00,96.2,96.2,96.1,96.12,28000.0,81.4272,81.4272,81.3425,81.3595,28000.0
2014-11-06 15:05:00,96.12,96.15,96.09,96.13,25800.0,81.3595,81.3849,81.3341,81.3679,25800.0
2014-11-06 15:10:00,96.13,96.14,96.06,96.06,24300.0,81.3679,81.3764,81.3087,81.3087,24300.0
2014-11-06 15:15:00,96.06,96.06,95.98,96.0,23900.0,81.3087,81.3087,81.241,81.2579,23900.0
2014-11-06 15:20:00,96.01,96.07,96.01,96.03,27600.0,81.2664,81.3171,81.2664,81.2833,27600.0
2014-11-06 15:25:00,96.03,96.05,96.01,96.02,23400.0,81.2833,81.3002,81.2664,81.2748,23400.0
2014-11-06 15:30:00,96.02,96.11,96.02,96.08,42900.0,81.2748,81.351,81.2748,81.3256,42900.0
2014-11-06 15:35:00,96.08,96.15,96.05,96.05,61300.0,81.3256,81.3849,81.3002,81.3002,61300.0
2014-11-06 15:40:00,96.05,96.11,96.04,96.07,65700.0,81.3002,81.351,81.2918,81.3171,65700.0
2014-11-06 15:45:00,96.07,96.17,96.05,96.17,89300.0,81.3171,81.4018,81.3002,81.4018,89300.0
2014-11-06 15:50:00,96.17,96.17,96.12,96.16,86800.0,81.4018,81.4018,81.3595,81.3933,86800.0
2014-11-06 15:55:00,96.16,96.22,96.14,96.18,111700.0,81.3933,81.4441,81.3764,81.4103,111700.0
2014-11-07 09:30:00,95.5,95.5,94.76,94.95,132100.0,80.8347,80.8347,80.2083,80.3691,132100.0
2014-11-07 09:35:00,94.94,95.2,94.94,95.11,42400.0,80.3607,80.5807,80.3607,80.5046,42400.0
2014-11-07 09:40:00,95.1,95.16,94.94,95.08,36300.0,80.4961,80.5469,80.3607,80.4792,36300.0
2014-11-07 09:45:00,95.06,95.59,95.04,95.48,51100.0,80.4622,80.9109,80.4453,80.8177,51100.0
2014-11-07 09:50:00,95.44,95.56,95.36,95.46,39600.0,80.7839,80.8855,80.7162,80.8008,39600.0
2014-11-07 09:55:00,95.48,95.72,95.47,95.51,47500.0,80.8177,81.0209,80.8093,80.8431,47500.0
2014-11-07 10:00:00,95.52,95.63,95.38,95.38,57300.0,80.8516,80.9447,80.7331,80.7331,57300.0
2014-11-07 10:05:00,95.38,95.56,95.31,95.35,41700.0,80.7331,80.8855,80.6739,80.7077,41700.0
2014-11-07 10:10:00,95.34,95.35,95.23,95.23,28800.0,80.6992,80.7077,80.6061,80.6061,28800.0
2014-11-07 10:15:00,95.21,95.21,94.91,94.93,127500.0,80.5892,80.5892,80.3353,80.3522,127500.0
2014-11-07 10:20:00,94.94,94.98,94.82,94.86,62800.0,80.3607,80.3945,80.2591,80.293,62800.0
2014-11-07 10:25:00,94.86,94.87,94.48,94.5,101200.0,80.293,80.3014,79.9713,79.9882,101200.0
2014-11-07 10:30:00,94.51,94.53,94.31,94.37,77900.0,79.9967,80.0136,79.8274,79.8782,77900.0
2014-11-07 10:35:00,94.37,94.63,94.31,94.48,63700.0,79.8782,80.0983,79.8274,79.9713,63700.0
2014-11-07 10:40:00,94.51,94.51,94.39,94.44,52800.0,79.9967,79.9967,79.8951,79.9375,52800.0
2014-11-07 10:45:00,94.43,94.52,94.35,94.44,81000.0,79.929,80.0052,79.8613,79.9375,81000.0
2014-11-07 10:50:00,94.46,94.59,94.42,94.51,197900.0,79.9544,80.0644,79.9205,79.9967,197900.0
2014-11-07 10:55:00,94.51,94.62,94.36,94.38,124400.0,79.9967,80.0898,79.8697,79.8867,124400.0
2014-11-07 11:00:00,94.37,94.43,94.27,94.34,63900.0,79.8782,79.929,79.7936,79.8528,63900.0
2014-11-07 11:05:00,94.34,94.42,94.31,94.34,64000.0,79.8528,79.9205,79.8274,79.8528,64000.0
2014-11-07 11:10:00,94.33,94.38,94.28,94.3,34700.0,79.8443,79.8867,79.802,79.819,34700.0
2014-11-07 11:15:00,94.3,94.33,94.06,94.16,65200.0,79.819,79.8443,79.6158,79.7005,65200.0
2014-11-07 11:20:00,94.17,94.25,94.12,94.2,54200.0,79.7089,79.7766,79.6666,79.7343,54200.0
2014-11-07 11:25:00,94.23,94.4,94.23,94.4,23000.0,79.7597,79.9036,79.7597,79.9036,23000.0
2014-11-07 11:30:00,94.41,94.45,94.36,94.42,34900.0,79.9121,79.9459,79.8697,79.9205,34900.0
2014-11-07 11:35:00,94.42,94.44,94.36,94.38,26400.0,79.9205,79.9375,79.8697,79.8867,26400.0
2014-11-07 11:40:00,94.38,94.4,94.34,94.37,22100.0,79.8867,79.9036,79.8528,79.8782,22100.0
2014-11-07 11:45:00,94.36,94.4,94.31,94.33,14600.0,79.8697,79.9036,79.8274,79.8443,14600.0
2014-11-07 11:50:00,94.33,94.44,94.32,94.39,27600.0,79.8443,79.9375,79.8359,79.8951,27600.0
2014-11-07 11:55:00,94.4,94.41,94.34,94.35,66700.0,79.9036,79.9121,79.8528,79.8613,66700.0
2014-11-07 12:00:00,94.35,94.45,94.33,94.45,16800.0,79.8613,79.9459,79.8443,79.9459,16800.0
2014-11-07 12:05:00,94.44,94.53,94.43,94.43,41000.0,79.9375,80.0136,79.929,79.929,41000.0
2014-11-07 12:10:00,94.44,94.47,94.38,94.41,24300.0,79.9375,79.9628,79.8867,79.9121,24300.0
2014-11-07 12:15:00,94.42,94.48,94.42,94.46,36300.0,79.9205,79.9713,79.9205,79.9544,36300.0
2014-11-07 12:20:00,94.46,94.49,94.42,94.49,44600.0,79.9544,79.9798,79.9205,79.9798,44600.0
2014-11-07 12:25:00,94.5,94.64,94.49,94.62,18800.0,79.9882,80.1067,79.9798,80.0898,18800.0
2014-11-07 12:30:00,94.6,94.65,94.57,94.64,5500.0,80.0729,80.1152,80.0475,80.1067,5500.0
2014-11-07 12:35:00,94.64,94.75,94.63,94.74,13800.0,80.1067,80.1998,80.0983,80.1914,13800.0
2014-11-07 12:40:00,94.75,94.75,94.69,94.74,19100.0,80.1998,80.1998,80.1491,80.1914,19100.0
2014-11-07 12:45:00,94.74,94.75,94.59,94.62,57200.0,80.1914,80.1998,80.0644,80.0898,57200.0
2014-11-07 12:50:00,94.62,94.62,94.02,94.04,123800.0,80.0898,80.0898,79.582,79.5989,123800.0
2014-11-07 12:55:00,94.05,94.2,93.97,94.15,73900.0,79.6073,79.7343,79.5396,79.692,73900.0
2014-11-07 13:00:00,94.16,94.35,94.15,94.32,50300.0,79.7005,79.8613,79.692,79.8359,50300.0
2014-11-07 13:05:00,94.32,94.32,94.15,94.22,18000.0,79.8359,79.8359,79.692,79.7512,18000.0
2014-11-07 13:10:00,94.21,94.3,94.2,94.23,20100.0,79.7428,79.819,79.7343,79.7597,20100.0
2014-11-07 13:15:00,94.24,94.25,94.11,94.16,23200.0,79.7682,79.7766,79.6581,79.7005,23200.0
2014-11-07 13:20:00,94.17,94.2,94.09,94.11,25600.0,79.7089,79.7343,79.6412,79.6581,25600.0
2014-11-07 13:25:00,94.09,94.13,94.0,94.0,29200.0,79.6412,79.6751,79.565,79.565,29200.0
2014-11-07 13:30:00,94.01,94.02,93.85,93.85,61400.0,79.5735,79.582,79.4381,79.4381,61400.0
2014-11-07 13:35:00,93.86,94.02,93.86,94.0,28500.0,79.4465,79.582,79.4465,79.565,28500.0
2014-11-07 13:40:00,94.01,94.03,93.69,93.7,76700.0,79.5735,79.5904,79.3026,79.3111,76700.0
2014-11-07 13:45:00,93.71,93.75,93.62,93.73,91500.0,79.3196,79.3534,79.2434,79.3365,91500.0
2014-11-07 13:50:00,93.74,93.76,93.62,93.65,84800.0,79.3449,79.3619,79.2434,79.2688,84800.0
2014-11-07 13:55:00,93.65,93.65,93.52,93.57,113700.0,79.2688,79.2688,79.1587,79.2011,113700.0
2014-11-07 14:00:00,93.61,93.81,93.59,93.74,65600.0,79.2349,79.4042,79.218,79.3449,65600.0
2014-11-07 14:05:00,93.74,93.81,93.74,93.81,42100.0,79.3449,79.4042,79.3449,79.4042,42100.0
2014-11-07 14:10:00,93.81,93.82,93.68,93.68,40300.0,79.4042,79.4127,79.2942,79.2942,40300.0
2014-11-07 14:15:00,93.67,93.71,93.46,93.47,81800.0,79.2857,79.3196,79.1079,79.1164,81800.0
2014-11-07 14:20:00,93.46,93.56,93.42,93.53,41600.0,79.1079,79.1926,79.0741,79.1672,41600.0
2014-11-07 14:25:00,93.51,93.53,93.22,93.23,161400.0,79.1503,79.1672,78.9048,78.9133,161400.0
2014-11-07 14:30:00,93.23,93.35,93.2,93.33,76400.0,78.9133,79.0148,78.8879,78.9979,76400.0
2014-11-07 14:35:00,93.31,93.32,93.2,93.21,38800.0,78.981,78.9894,78.8879,78.8963,38800.0
2014-11-07 14:40:00,93.2,93.28,93.19,93.21,49700.0,78.8879,78.9556,78.8794,78.8963,49700.0
2014-11-07 14:45:00,93.21,93.21,93.06,93.14,76900.0,78.8963,78.8963,78.7694,78.8371,76900.0
2014-11-07 14:50:00,93.15,93.25,93.12,93.19,42700.0,78.8456,78.9302,78.8202,78.8794,42700.0
2014-11-07 14:55:00,93.17,93.19,93.01,93.13,125200.0,78.8625,78.8794,78.7271,78.8286,125200.0
2014-11-07 15:00:00,93.13,93.18,93.1,93.12,51500.0,78.8286,78.8709,78.8032,78.8202,51500.0
2014-11-07 15:05:00,93.13,93.25,93.13,93.24,74900.0,78.8286,78.9302,78.8286,78.9217,74900.0
2014-11-07 15:10:00,93.24,93.28,93.2,93.24,69200.0,78.9217,78.9556,78.8879,78.9217,69200.0
2014-11-07 15:15:00,93.23,93.24,93.13,93.16,46900.0,78.9133,78.9217,78.8286,78.854,46900.0
2014-11-07 15:20:00,93.17,93.25,93.16,93.23,55100.0,78.8625,78.9302,78.854,78.9133,55100.0
2014-11-07 15:25:00,93.23,93.25,93.12,93.12,61100.0,78.9133,78.9302,78.8202,78.8202,61100.0
2014-11-07 15:30:00,93.12,93.27,93.03,93.26,85600.0,78.8202,78.9471,78.744,78.9387,85600.0
2014-11-07 15:35:00,93.25,93.28,93.22,93.25,77800.0,78.9302,78.9556,78.9048,78.9302,77800.0
2014-11-07 15:40:00,93.25,93.42,93.2,93.41,107100.0,78.9302,79.0741,78.8879,79.0656,107100.0
2014-11-07 15:45:00,93.4,93.53,93.4,93.49,135100.0,79.0572,79.1672,79.0572,79.1333,135100.0
2014-11-07 15:50:00,93.49,93.53,93.43,93.51,117600.0,79.1333,79.1672,79.0826,79.1503,117600.0
2014-11-07 15:55:00,93.52,93.65,93.51,93.6,284300.0,79.1587,79.2688,79.1503,79.2264,284300.0
2014-11-10 09:30:00,93.68,93.98,93.5,93.84,69800.0,79.2942,79.5481,79.1418,79.4296,69800.0
2014-11-10 09:35:00,93.88,93.9,93.7,93.81,39700.0,79.4634,79.4804,79.3111,79.4042,39700.0
2014-11-10 09:40:00,93.83,93.91,93.7,93.81,41600.0,79.4211,79.4888,79.3111,79.4042,41600.0
2014-11-10 09:45:00,93.83,93.9,93.76,93.85,23000.0,79.4211,79.4804,79.3619,79.4381,23000.0
2014-11-10 09:50:00,93.85,94.15,93.85,94.08,21200.0,79.4381,79.692,79.4381,79.6327,21200.0
2014-11-10 09:55:00,94.08,94.11,93.99,94.1,40500.0,79.6327,79.6581,79.5566,79.6497,40500.0
2014-11-10 10:00:00,94.1,94.5,94.1,94.47,35100.0,79.6497,79.9882,79.6497,79.9628,35100.0
2014-11-10 10:05:00,94.47,94.58,94.26,94.33,63700.0,79.9628,80.056,79.7851,79.8443,63700.0
2014-11-10 10:10:00,94.31,94.35,94.18,94.22,46500.0,79.8274,79.8613,79.7174,79.7512,46500.0
2014-11-10 10:15:00,94.2,94.27,94.16,94.19,23900.0,79.7343,79.7936,79.7005,79.7258,23900.0
2014-11-10 10:20:00,94.18,94.23,94.13,94.2,31100.0,79.7174,79.7597,79.6751,79.7343,31100.0
2014-11-10 10:25:00,94.2,94.2,94.06,94.1,52600.0,79.7343,79.7343,79.6158,79.6497,52600.0
2014-11-10 10:30:00,94.1,94.41,94.1,94.41,37800.0,79.6497,79.9121,79.6497,79.9121,37800.0
2014-11-10 10:35:00,94.4,94.49,94.4,94.48,46700.0,79.9036,79.9798,79.9036,79.9713,46700.0
2014-11-10 10:40:00,94.48,94.49,94.41,94.48,26500.0,79.9713,79.9798,79.9121,79.9713,26500.0
2014-11-10 10:45:00,94.48,94.49,94.45,94.48,67900.0,79.9713,79.9798,79.9459,79.9713,67900.0
2014-11-10 10:50:00,94.48,94.49,94.42,94.46,110300.0,79.9713,79.9798,79.9205,79.9544,110300.0
2014-11-10 10:55:00,94.46,94.58,94.46,94.51,133600.0,79.9544,80.056,79.9544,79.9967,133600.0
2014-11-10 11:00:00,94.51,94.55,94.45,94.49,22700.0,79.9967,80.0306,79.9459,79.9798,22700.0
2014-11-10 11:05:00,94.47,94.49,94.44,94.47,37200.0,79.9628,79.9798,79.9375,79.9628,37200.0
2014-11-10 11:10:00,94.47,94.48,94.43,94.46,19300.0,79.9628,79.9713,79.929,79.9544,19300.0
2014-11-10 11:15:00,94.45,94.51,94.41,94.45,50900.0,79.9459,79.9967,79.9121,79.9459,50900.0
2014-11-10 11:20:00,94.46,94.49,94.41,94.44,84100.0,79.9544,79.9798,79.9121,79.9375,84100.0
2014-11-10 11:25:00,94.46,94.49,94.45,94.48,86500.0,79.9544,79.9798,79.9459,79.9713,86500.0
2014-11-10 11:30:00,94.48,94.49,94.44,94.47,64700.0,79.9713,79.9798,79.9375,79.9628,64700.0
2014-11-10 11:35:00,94.47,94.48,94.45,94.48,48900.0,79.9628,79.9713,79.9459,79.9713,48900.0
2014-11-10 11:40:00,94.47,94.49,94.46,94.47,47000.0,79.9628,79.9798,79.9544,79.9628,47000.0
2014-11-10 11:45:00,94.48,94.49,94.45,94.49,46900.0,79.9713,79.9798,79.9459,79.9798,46900.0
2014-11-10 11:50:00,94.48,94.57,94.48,94.52,32800.0,79.9713,80.0475,79.9713,80.0052,32800.0
2014-11-10 11:55:00,94.52,94.56,94.52,94.56,12900.0,80.0052,80.039,80.0052,80.039,12900.0
2014-11-10 12:00:00,94.56,94.56,94.51,94.53,21400.0,80.039,80.039,79.9967,80.0136,21400.0
2014-11-10 12:05:00,94.54,94.56,94.53,94.55,19500.0,80.0221,80.039,80.0136,80.0306,19500.0
2014-11-10 12:10:00,94.55,94.56,94.52,94.56,28500.0,80.0306,80.039,80.0052,80.039,28500.0
2014-11-10 12:15:00,94.55,94.56,94.54,94.56,27000.0,80.0306,80.039,80.0221,80.039,27000.0
2014-11-10 12:20:00,94.56,94.56,94.52,94.54,31100.0,80.039,80.039,80.0052,80.0221,31100.0
2014-11-10 12:25:00,94.53,94.58,94.52,94.55,41400.0,80.0136,80.056,80.0052,80.0306,41400.0
2014-11-10 12:30:00,94.56,94.57,94.47,94.53,16500.0,80.039,80.0475,79.9628,80.0136,16500.0
2014-11-10 12:35:00,94.52,94.54,94.49,94.54,18400.0,80.0052,80.0221,79.9798,80.0221,18400.0
2014-11-10 12:40:00,94.54,94.56,94.48,94.49,16700.0,80.0221,80.039,79.9713,79.9798,16700.0
2014-11-10 12:45:00,94.49,94.55,94.47,94.54,18700.0,79.9798,80.0306,79.9628,80.0221,18700.0
2014-11-10 12:50:00,94.53,94.54,94.5,94.53,17300.0,80.0136,80.0221,79.9882,80.0136,17300.0
2014-11-10 12:55:00,94.52,94.53,94.5,94.53,17300.0,80.0052,80.0136,79.9882,80.0136,17300.0
2014-11-10 13:00:00,94.53,94.54,94.47,94.52,28200.0,80.0136,80.0221,79.9628,80.0052,28200.0
2014-11-10 13:05:00,94.51,94.58,94.47,94.58,157900.0,79.9967,80.056,79.9628,80.056,157900.0
2014-11-10 13:10:00,94.58,94.67,94.58,94.61,10800.0,80.056,80.1321,80.056,80.0813,10800.0
2014-11-10 13:15:00,94.6,94.71,94.56,94.71,14500.0,80.0729,80.166,80.039,80.166,14500.0
2014-11-10 13:20:00,94.7,94.7,94.62,94.66,8900.0,80.1575,80.1575,80.0898,80.1237,8900.0
2014-11-10 13:25:00,94.65,94.65,94.62,94.65,6700.0,80.1152,80.1152,80.0898,80.1152,6700.0
2014-11-10 13:30:00,94.65,94.68,94.62,94.63,12900.0,80.1152,80.1406,80.0898,80.0983,12900.0
2014-11-10 13:35:00,94.64,94.64,94.57,94.61,12500.0,80.1067,80.1067,80.0475,80.0813,12500.0
2014-11-10 13:40:00,94.61,94.63,94.5,94.52,16200.0,80.0813,80.0983,79.9882,80.0052,16200.0
2014-11-10 13:45:00,94.51,94.62,94.51,94.52,21500.0,79.9967,80.0898,79.9967,80.0052,21500.0
2014-11-10 13:50:00,94.51,94.55,94.49,94.55,18700.0,79.9967,80.0306,79.9798,80.0306,18700.0
2014-11-10 13:55:00,94.55,94.55,94.42,94.46,25600.0,80.0306,80.0306,79.9205,79.9544,25600.0
2014-11-10 14:00:00,94.46,94.46,94.42,94.43,23400.0,79.9544,79.9544,79.9205,79.929,23400.0
2014-11-10 14:05:00,94.44,94.51,94.42,94.51,34700.0,79.9375,79.9967,79.9205,79.9967,34700.0
2014-11-10 14:10:00,94.51,94.8,94.5,94.8,64700.0,79.9967,80.2422,79.9882,80.2422,64700.0
2014-11-10 14:15:00,94.8,94.84,94.78,94.84,34300.0,80.2422,80.276,80.2252,80.276,34300.0
2014-11-10 14:20:00,94.84,94.97,94.82,94.96,34500.0,80.276,80.3861,80.2591,80.3776,34500.0
2014-11-10 14:25:00,94.96,94.99,94.92,94.97,27100.0,80.3776,80.403,80.3437,80.3861,27100.0
2014-11-10 14:30:00,94.97,94.97,94.83,94.96,23700.0,80.3861,80.3861,80.2676,80.3776,23700.0
2014-11-10 14:35:00,94.96,95.0,94.8,94.91,32900.0,80.3776,80.4115,80.2422,80.3353,32900.0
2014-11-10 14:40:00,94.91,94.91,94.83,94.88,24800.0,80.3353,80.3353,80.2676,80.3099,24800.0
2014-11-10 14:45:00,94.89,94.92,94.78,94.81,38500.0,80.3184,80.3437,80.2252,80.2506,38500.0
2014-11-10 14:50:00,94.81,94.92,94.81,94.86,43500.0,80.2506,80.3437,80.2506,80.293,43500.0
2014-11-10 14:55:00,94.86,94.87,94.8,94.87,30100.0,80.293,80.3014,80.2422,80.3014,30100.0
2014-11-10 15:00:00,94.87,94.9,94.8,94.83,28500.0,80.3014,80.3268,80.2422,80.2676,28500.0
2014-11-10 15:05:00,94.83,94.89,94.81,94.85,47300.0,80.2676,80.3184,80.2506,80.2845,47300.0
2014-11-10 15:10:00,94.86,94.95,94.85,94.94,28100.0,80.293,80.3691,80.2845,80.3607,28100.0
2014-11-10 15:15:00,94.94,94.96,94.81,94.87,55600.0,80.3607,80.3776,80.2506,80.3014,55600.0
2014-11-10 15:20:00,94.86,94.89,94.8,94.86,34600.0,80.293,80.3184,80.2422,80.293,34600.0
2014-11-10 15:25:00,94.85,94.87,94.79,94.8,55100.0,80.2845,80.3014,80.2337,80.2422,55100.0
2014-11-10 15:30:00,94.79,94.84,94.76,94.84,29800.0,80.2337,80.276,80.2083,80.276,29800.0
2014-11-10 15:35:00,94.85,94.86,94.77,94.79,54600.0,80.2845,80.293,80.2168,80.2337,54600.0
2014-11-10 15:40:00,94.79,94.81,94.77,94.81,37100.0,80.2337,80.2506,80.2168,80.2506,37100.0
2014-11-10 15:45:00,94.8,94.81,94.68,94.7,81000.0,80.2422,80.2506,80.1406,80.1575,81000.0
2014-11-10 15:50:00,94.7,94.73,94.68,94.68,100700.0,80.1575,80.1829,80.1406,80.1406,100700.0
2014-11-10 15:55:00,94.68,94.76,94.64,94.75,240800.0,80.1406,80.2083,80.1067,80.1998,240800.0
2014-11-11 09:30:00,95.05,95.41,95.05,95.36,67100.0,80.4538,80.7585,80.4538,80.7162,67100.0
2014-11-11 09:35:00,95.36,95.46,95.24,95.37,31200.0,80.7162,80.8008,80.6146,80.7246,31200.0
2014-11-11 09:40:00,95.34,95.34,94.86,94.95,47300.0,80.6992,80.6992,80.293,80.3691,47300.0
2014-11-11 09:45:00,94.96,95.18,94.89,95.16,27800.0,80.3776,80.5638,80.3184,80.5469,27800.0
2014-11-11 09:50:00,95.14,95.2,94.88,94.88,21400.0,80.53,80.5807,80.3099,80.3099,21400.0
2014-11-11 09:55:00,94.9,94.92,94.75,94.84,24000.0,80.3268,80.3437,80.1998,80.276,24000.0
2014-11-11 10:00:00,94.84,94.85,94.72,94.81,25800.0,80.276,80.2845,80.1745,80.2506,25800.0
2014-11-11 10:05:00,94.81,95.0,94.79,95.0,20400.0,80.2506,80.4115,80.2337,80.4115,20400.0
2014-11-11 10:10:00,95.02,95.12,95.0,95.07,15200.0,80.4284,80.513,80.4115,80.4707,15200.0
2014-11-11 10:15:00,95.07,95.34,95.05,95.34,23900.0,80.4707,80.6992,80.4538,80.6992,23900.0
2014-11-11 10:20:00,95.35,95.43,95.29,95.3,36800.0,80.7077,80.7754,80.6569,80.6654,36800.0
2014-11-11 10:25:00,95.28,95.34,95.23,95.23,21400.0,80.6485,80.6992,80.6061,80.6061,21400.0
2014-11-11 10:30:00,95.23,95.23,95.13,95.13,23000.0,80.6061,80.6061,80.5215,80.5215,23000.0
2014-11-11 10:35:00,95.13,95.32,95.12,95.3,25400.0,80.5215,80.6823,80.513,80.6654,25400.0
2014-11-11 10:40:00,95.3,95.42,95.3,95.41,21700.0,80.6654,80.767,80.6654,80.7585,21700.0
2014-11-11 10:45:00,95.42,95.43,95.34,95.38,22200.0,80.767,80.7754,80.6992,80.7331,22200.0
2014-11-11 10:50:00,95.38,95.38,95.2,95.24,15700.0,80.7331,80.7331,80.5807,80.6146,15700.0
2014-11-11 10:55:00,95.23,95.38,95.23,95.28,15300.0,80.6061,80.7331,80.6061,80.6485,15300.0
2014-11-11 11:00:00,95.28,95.37,95.25,95.37,16600.0,80.6485,80.7246,80.6231,80.7246,16600.0
2014-11-11 11:05:00,95.37,95.6,95.35,95.59,25400.0,80.7246,80.9193,80.7077,80.9109,25400.0
2014-11-11 11:10:00,95.58,95.65,95.56,95.62,19600.0,80.9024,80.9616,80.8855,80.9362,19600.0
2014-11-11 11:15:00,95.63,95.64,95.47,95.51,17200.0,80.9447,80.9532,80.8093,80.8431,17200.0
2014-11-11 11:20:00,95.52,95.58,95.47,95.51,25300.0,80.8516,80.9024,80.8093,80.8431,25300.0
2014-11-11 11:25:00,95.51,95.54,95.35,95.36,14500.0,80.8431,80.8685,80.7077,80.7162,14500.0
2014-11-11 11:30:00,95.37,95.44,95.36,95.41,11500.0,80.7246,80.7839,80.7162,80.7585,11500.0
2014-11-11 11:35:00,95.41,95.43,95.34,95.34,9800.0,80.7585,80.7754,80.6992,80.6992,9800.0
2014-11-11 11:40:00,95.35,95.41,95.35,95.4,10100.0,80.7077,80.7585,80.7077,80.75,10100.0
2014-11-11 11:45:00,95.4,95.47,95.39,95.47,10300.0,80.75,80.8093,80.7416,80.8093,10300.0
2014-11-11 11:50:00,95.46,95.46,95.38,95.4,10000.0,80.8008,80.8008,80.7331,80.75,10000.0
2014-11-11 11:55:00,95.4,95.4,95.35,95.36,9400.0,80.75,80.75,80.7077,80.7162,9400.0
2014-11-11 12:00:00,95.36,95.36,95.27,95.33,12500.0,80.7162,80.7162,80.64,80.6908,12500.0
2014-11-11 12:05:00,95.33,95.33,95.27,95.33,8000.0,80.6908,80.6908,80.64,80.6908,8000.0
2014-11-11 12:10:00,95.33,95.36,95.31,95.34,8700.0,80.6908,80.7162,80.6739,80.6992,8700.0
2014-11-11 12:15:00,95.33,95.33,95.26,95.26,14200.0,80.6908,80.6908,80.6315,80.6315,14200.0
2014-11-11 12:20:00,95.26,95.29,95.22,95.22,36500.0,80.6315,80.6569,80.5977,80.5977,36500.0
2014-11-11 12:25:00,95.22,95.27,95.21,95.24,21400.0,80.5977,80.64,80.5892,80.6146,21400.0
2014-11-11 12:30:00,95.24,95.25,95.19,95.25,12400.0,80.6146,80.6231,80.5723,80.6231,12400.0
2014-11-11 12:35:00,95.25,95.41,95.24,95.4,22800.0,80.6231,80.7585,80.6146,80.75,22800.0
2014-11-11 12:40:00,95.39,95.52,95.34,95.34,31400.0,80.7416,80.8516,80.6992,80.6992,31400.0
2014-11-11 12:45:00,95.33,95.34,95.28,95.29,15200.0,80.6908,80.6992,80.6485,80.6569,15200.0
2014-11-11 12:50:00,95.29,95.31,95.28,95.3,8000.0,80.6569,80.6739,80.6485,80.6654,8000.0
2014-11-11 12:55:00,95.31,95.33,95.28,95.3,5800.0,80.6739,80.6908,80.6485,80.6654,5800.0
2014-11-11 13:00:00,95.3,95.45,95.3,95.42,28600.0,80.6654,80.7924,80.6654,80.767,28600.0
2014-11-11 13:05:00,95.4,95.42,95.24,95.24,32600.0,80.75,80.767,80.6146,80.6146,32600.0
2014-11-11 13:10:00,95.24,95.33,95.2,95.32,38700.0,80.6146,80.6908,80.5807,80.6823,38700.0
2014-11-11 13:15:00,95.31,95.35,95.27,95.35,30100.0,80.6739,80.7077,80.64,80.7077,30100.0
2014-11-11 13:20:00,95.35,95.43,95.32,95.43,7100.0,80.7077,80.7754,80.6823,80.7754,7100.0
2014-11-11 13:25:00,95.43,95.44,95.38,95.4,7700.0,80.7754,80.7839,80.7331,80.75,7700.0
2014-11-11 13:30:00,95.4,95.47,95.35,95.47,16100.0,80.75,80.8093,80.7077,80.8093,16100.0
2014-11-11 13:35:00,95.47,95.56,95.45,95.55,25900.0,80.8093,80.8855,80.7924,80.877,25900.0
2014-11-11 13:40:00,95.56,95.61,95.54,95.61,24700.0,80.8855,80.9278,80.8685,80.9278,24700.0
2014-11-11 13:45:00,95.61,95.67,95.59,95.67,22200.0,80.9278,80.9786,80.9109,80.9786,22200.0
2014-11-11 13:50:00,95.67,95.68,95.54,95.66,29300.0,80.9786,80.987,80.8685,80.9701,29300.0
2014-11-11 13:55:00,95.67,95.7,95.61,95.66,20000.0,80.9786,81.004,80.9278,80.9701,20000.0
2014-11-11 14:00:00,95.67,95.68,95.52,95.54,19200.0,80.9786,80.987,80.8516,80.8685,19200.0
2014-11-11 14:05:00,95.52,95.53,95.49,95.52,15300.0,80.8516,80.8601,80.8262,80.8516,15300.0
2014-11-11 14:10:00,95.53,95.58,95.49,95.56,17100.0,80.8601,80.9024,80.8262,80.8855,17100.0
2014-11-11 14:15:00,95.55,95.65,95.51,95.65,39200.0,80.877,80.9616,80.8431,80.9616,39200.0
2014-11-11 14:20:00,95.65,95.68,95.63,95.66,23500.0,80.9616,80.987,80.9447,80.9701,23500.0
2014-11-11 14:25:00,95.66,95.69,95.6,95.69,18800.0,80.9701,80.9955,80.9193,80.9955,18800.0
2014-11-11 14:30:00,95.68,95.71,95.58,95.59,18200.0,80.987,81.0124,80.9024,80.9109,18200.0
2014-11-11 14:35:00,95.59,95.6,95.52,95.58,19500.0,80.9109,80.9193,80.8516,80.9024,19500.0
2014-11-11 14:40:00,95.59,95.59,95.53,95.55,13400.0,80.9109,80.9109,80.8601,80.877,13400.0
2014-11-11 14:45:00,95.56,95.65,95.55,95.65,18500.0,80.8855,80.9616,80.877,80.9616,18500.0
2014-11-11 14:50:00,95.65,95.66,95.59,95.61,19200.0,80.9616,80.9701,80.9109,80.9278,19200.0
2014-11-11 14:55:00,95.61,95.72,95.6,95.71,23500.0,80.9278,81.0209,80.9193,81.0124,23500.0
2014-11-11 15:00:00,95.69,95.71,95.64,95.68,19500.0,80.9955,81.0124,80.9532,80.987,19500.0
2014-11-11 15:05:00,95.68,95.75,95.66,95.72,29100.0,80.987,81.0463,80.9701,81.0209,29100.0
2014-11-11 15:10:00,95.72,95.72,95.64,95.67,20700.0,81.0209,81.0209,80.9532,80.9786,20700.0
2014-11-11 15:15:00,95.65,95.66,95.57,95.59,25300.0,80.9616,80.9701,80.8939,80.9109,25300.0
2014-11-11 15:20:00,95.58,95.59,95.46,95.46,28600.0,80.9024,80.9109,80.8008,80.8008,28600.0
2014-11-11 15:25:00,95.46,95.5,95.45,95.5,25000.0,80.8008,80.8347,80.7924,80.8347,25000.0
2014-11-11 15:30:00,95.5,95.58,95.47,95.47,29700.0,80.8347,80.9024,80.8093,80.8093,29700.0
2014-11-11 15:35:00,95.47,95.65,95.47,95.62,41200.0,80.8093,80.9616,80.8093,80.9362,41200.0
2014-11-11 15:40:00,95.62,95.66,95.6,95.6,38900.0,80.9362,80.9701,80.9193,80.9193,38900.0
2014-11-11 15:45:00,95.61,95.66,95.6,95.64,47700.0,80.9278,80.9701,80.9193,80.9532,47700.0
2014-11-11 15:50:00,95.64,95.66,95.6,95.6,59100.0,80.9532,80.9701,80.9193,80.9193,59100.0
2014-11-11 15:55:00,95.6,95.7,95.58,95.7,97300.0,80.9193,81.004,80.9024,81.004,97300.0
2014-11-12 09:30:00,95.23,95.29,94.52,94.65,81800.0,80.6061,80.6569,80.0052,80.1152,81800.0
2014-11-12 09:35:00,94.67,94.93,94.67,94.8,14100.0,80.1321,80.3522,80.1321,80.2422,14100.0
2014-11-12 09:40:00,94.81,94.94,94.64,94.8,22100.0,80.2506,80.3607,80.1067,80.2422,22100.0
2014-11-12 09:45:00,94.77,94.89,94.72,94.81,35100.0,80.2168,80.3184,80.1745,80.2506,35100.0
2014-11-12 09:50:00,94.84,94.87,94.76,94.76,25100.0,80.276,80.3014,80.2083,80.2083,25100.0
2014-11-12 09:55:00,94.74,94.76,94.62,94.71,23000.0,80.1914,80.2083,80.0898,80.166,23000.0
2014-11-12 10:00:00,94.73,94.82,94.52,94.62,66500.0,80.1829,80.2591,80.0052,80.0898,66500.0
2014-11-12 10:05:00,94.61,94.85,94.61,94.78,42000.0,80.0813,80.2845,80.0813,80.2252,42000.0
2014-11-12 10:10:00,94.77,94.94,94.76,94.84,26800.0,80.2168,80.3607,80.2083,80.276,26800.0
2014-11-12 10:15:00,94.84,94.9,94.8,94.84,10100.0,80.276,80.3268,80.2422,80.276,10100.0
2014-11-12 10:20:00,94.85,94.86,94.81,94.85,10500.0,80.2845,80.293,80.2506,80.2845,10500.0
2014-11-12 10:25:00,94.85,94.87,94.82,94.85,14400.0,80.2845,80.3014,80.2591,80.2845,14400.0
2014-11-12 10:30:00,94.85,94.86,94.73,94.8,21000.0,80.2845,80.293,80.1829,80.2422,21000.0
2014-11-12 10:35:00,94.81,94.88,94.81,94.87,10500.0,80.2506,80.3099,80.2506,80.3014,10500.0
2014-11-12 10:40:00,94.88,94.96,94.87,94.95,9300.0,80.3099,80.3776,80.3014,80.3691,9300.0
2014-11-12 10:45:00,94.95,95.11,94.95,95.09,21000.0,80.3691,80.5046,80.3691,80.4876,21000.0
2014-11-12 10:50:00,95.06,95.09,94.98,95.0,9400.0,80.4622,80.4876,80.3945,80.4115,9400.0
2014-11-12 10:55:00,95.0,95.1,94.99,95.0,27200.0,80.4115,80.4961,80.403,80.4115,27200.0
2014-11-12 11:00:00,95.01,95.02,94.95,95.0,30700.0,80.4199,80.4284,80.3691,80.4115,30700.0
2014-11-12 11:05:00,95.0,95.1,94.99,95.06,19400.0,80.4115,80.4961,80.403,80.4622,19400.0
2014-11-12 11:10:00,95.05,95.22,95.01,95.15,17300.0,80.4538,80.5977,80.4199,80.5384,17300.0
2014-11-12 11:15:00,95.15,95.21,95.06,95.2,15300.0,80.5384,80.5892,80.4622,80.5807,15300.0
2014-11-12 11:20:00,95.21,95.39,95.21,95.35,17900.0,80.5892,80.7416,80.5892,80.7077,17900.0
2014-11-12 11:25:00,95.33,95.33,95.27,95.29,15800.0,80.6908,80.6908,80.64,80.6569,15800.0
2014-11-12 11:30:00,95.3,95.43,95.29,95.41,32700.0,80.6654,80.7754,80.6569,80.7585,32700.0
2014-11-12 11:35:00,95.43,95.57,95.43,95.48,60700.0,80.7754,80.8939,80.7754,80.8177,60700.0
2014-11-12 11:40:00,95.47,95.64,95.37,95.64,45300.0,80.8093,80.9532,80.7246,80.9532,45300.0
2014-11-12 11:45:00,95.63,95.72,95.62,95.64,22600.0,80.9447,81.0209,80.9362,80.9532,22600.0
2014-11-12 11:50:00,95.65,95.7,95.57,95.62,15300.0,80.9616,81.004,80.8939,80.9362,15300.0
2014-11-12 11:55:00,95.63,95.72,95.58,95.58,34900.0,80.9447,81.0209,80.9024,80.9024,34900.0
2014-11-12 12:00:00,95.6,95.68,95.58,95.64,41400.0,80.9193,80.987,80.9024,80.9532,41400.0
2014-11-12 12:05:00,95.64,95.9,95.64,95.88,57600.0,80.9532,81.1733,80.9532,81.1563,57600.0
2014-11-12 12:10:00,95.87,95.88,95.7,95.76,47400.0,81.1479,81.1563,81.004,81.0548,47400.0
2014-11-12 12:15:00,95.75,95.84,95.73,95.84,36700.0,81.0463,81.1225,81.0294,81.1225,36700.0
2014-11-12 12:20:00,95.84,95.87,95.81,95.87,11800.0,81.1225,81.1479,81.0971,81.1479,11800.0
2014-11-12 12:25:00,95.87,95.92,95.81,95.81,16600.0,81.1479,81.1902,81.0971,81.0971,16600.0
2014-11-12 12:30:00,95.81,95.84,95.74,95.74,23000.0,81.0971,81.1225,81.0378,81.0378,23000.0
2014-11-12 12:35:00,95.75,95.78,95.67,95.7,16800.0,81.0463,81.0717,80.9786,81.004,16800.0
2014-11-12 12:40:00,95.69,95.76,95.68,95.74,11500.0,80.9955,81.0548,80.987,81.0378,11500.0
2014-11-12 12:45:00,95.73,95.74,95.67,95.7,19100.0,81.0294,81.0378,80.9786,81.004,19100.0
2014-11-12 12:50:00,95.7,95.76,95.67,95.75,20000.0,81.004,81.0548,80.9786,81.0463,20000.0
2014-11-12 12:55:00,95.75,95.8,95.74,95.74,13600.0,81.0463,81.0886,81.0378,81.0378,13600.0
2014-11-12 13:00:00,95.74,95.8,95.73,95.78,8500.0,81.0378,81.0886,81.0294,81.0717,8500.0
2014-11-12 13:05:00,95.76,95.76,95.61,95.63,14300.0,81.0548,81.0548,80.9278,80.9447,14300.0
2014-11-12 13:10:00,95.64,95.69,95.62,95.67,23000.0,80.9532,80.9955,80.9362,80.9786,23000.0
2014-11-12 13:15:00,95.67,95.67,95.54,95.61,31500.0,80.9786,80.9786,80.8685,80.9278,31500.0
2014-11-12 13:20:00,95.61,95.65,95.56,95.65,25600.0,80.9278,80.9616,80.8855,80.9616,25600.0
2014-11-12 13:25:00,95.66,95.66,95.58,95.65,6300.0,80.9701,80.9701,80.9024,80.9616,6300.0
2014-11-12 13:30:00,95.64,95.73,95.64,95.71,15900.0,80.9532,81.0294,80.9532,81.0124,15900.0
2014-11-12 13:35:00,95.72,95.86,95.72,95.82,13900.0,81.0209,81.1394,81.0209,81.1055,13900.0
2014-11-12 13:40:00,95.82,95.97,95.82,95.93,18600.0,81.1055,81.2325,81.1055,81.1986,18600.0
2014-11-12 13:45:00,95.9,95.9,95.77,95.81,14400.0,81.1733,81.1733,81.0632,81.0971,14400.0
2014-11-12 13:50:00,95.79,95.86,95.75,95.86,19900.0,81.0801,81.1394,81.0463,81.1394,19900.0
2014-11-12 13:55:00,95.88,95.89,95.71,95.74,13500.0,81.1563,81.1648,81.0124,81.0378,13500.0
2014-11-12 14:00:00,95.73,95.85,95.73,95.83,20300.0,81.0294,81.1309,81.0294,81.114,20300.0
2014-11-12 14:05:00,95.83,95.84,95.79,95.83,11600.0,81.114,81.1225,81.0801,81.114,11600.0
2014-11-12 14:10:00,95.83,95.84,95.75,95.82,16700.0,81.114,81.1225,81.0463,81.1055,16700.0
2014-11-12 14:15:00,95.81,95.87,95.78,95.79,24200.0,81.0971,81.1479,81.0717,81.0801,24200.0
2014-11-12 14:20:00,95.78,95.86,95.77,95.83,10800.0,81.0717,81.1394,81.0632,81.114,10800.0
2014-11-12 14:25:00,95.83,95.92,95.82,95.87,26900.0,81.114,81.1902,81.1055,81.1479,26900.0
2014-11-12 14:30:00,95.88,95.93,95.82,95.91,20800.0,81.1563,81.1986,81.1055,81.1817,20800.0
2014-11-12 14:35:00,95.91,95.91,95.78,95.8,12900.0,81.1817,81.1817,81.0717,81.0886,12900.0
2014-11-12 14:40:00,95.79,95.8,95.69,95.7,25100.0,81.0801,81.0886,80.9955,81.004,25100.0
2014-11-12 14:45:00,95.7,95.77,95.69,95.75,11100.0,81.004,81.0632,80.9955,81.0463,11100.0
2014-11-12 14:50:00,95.74,95.75,95.68,95.74,12800.0,81.0378,81.0463,80.987,81.0378,12800.0
2014-11-12 14:55:00,95.75,95.76,95.71,95.73,6600.0,81.0463,81.0548,81.0124,81.0294,6600.0
2014-11-12 15:00:00,95.72,95.76,95.67,95.72,20600.0,81.0209,81.0548,80.9786,81.0209,20600.0
2014-11-12 15:05:00,95.72,95.72,95.65,95.69,92000.0,81.0209,81.0209,80.9616,80.9955,92000.0
2014-11-12 15:10:00,95.67,95.81,95.67,95.77,35000.0,80.9786,81.0971,80.9786,81.0632,35000.0
2014-11-12 15:15:00,95.76,95.86,95.75,95.79,62000.0,81.0548,81.1394,81.0463,81.0801,62000.0
2014-11-12 15:20:00,95.79,95.8,95.72,95.75,24800.0,81.0801,81.0886,81.0209,81.0463,24800.0
2014-11-12 15:25:00,95.74,95.84,95.74,95.82,48900.0,81.0378,81.1225,81.0378,81.1055,48900.0
2014-11-12 15:30:00,95.83,95.91,95.8,95.88,30900.0,81.114,81.1817,81.0886,81.1563,30900.0
2014-11-12 15:35:00,95.88,95.89,95.82,95.84,40100.0,81.1563,81.1648,81.1055,81.1225,40100.0
2014-11-12 15:40:00,95.84,95.87,95.78,95.82,64800.0,81.1225,81.1479,81.0717,81.1055,64800.0
2014-11-12 15:45:00,95.83,95.88,95.7,95.73,101300.0,81.114,81.1563,81.004,81.0294,101300.0
2014-11-12 15:50:00,95.73,95.77,95.7,95.75,144000.0,81.0294,81.0632,81.004,81.0463,144000.0
2014-11-12 15:55:00,95.76,95.8,95.67,95.69,125500.0,81.0548,81.0886,80.9786,80.9955,125500.0
2014-11-13 09:30:00,95.64,96.17,95.4,95.89,78700.0,80.9532,81.4018,80.75,81.1648,78700.0
2014-11-13 09:35:00,95.79,96.14,95.7,96.1,22400.0,81.0801,81.3764,81.004,81.3425,22400.0
2014-11-13 09:40:00,96.13,96.19,95.9,96.19,30400.0,81.3679,81.4187,81.1733,81.4187,30400.0
2014-11-13 09:45:00,96.21,96.35,96.15,96.31,32600.0,81.4356,81.5541,81.3849,81.5203,32600.0
2014-11-13 09:50:00,96.34,96.34,96.17,96.22,34800.0,81.5457,81.5457,81.4018,81.4441,34800.0
2014-11-13 09:55:00,96.24,96.28,96.18,96.24,36600.0,81.461,81.4949,81.4103,81.461,36600.0
2014-11-13 10:00:00,96.25,96.3,96.18,96.28,35700.0,81.4695,81.5118,81.4103,81.4949,35700.0
2014-11-13 10:05:00,96.28,96.34,96.23,96.34,54300.0,81.4949,81.5457,81.4526,81.5457,54300.0
2014-11-13 10:10:00,96.34,96.35,96.22,96.33,24200.0,81.5457,81.5541,81.4441,81.5372,24200.0
2014-11-13 10:15:00,96.34,96.38,96.29,96.33,12100.0,81.5457,81.5795,81.5034,81.5372,12100.0
2014-11-13 10:20:00,96.33,96.49,96.32,96.46,21300.0,81.5372,81.6726,81.5288,81.6473,21300.0
2014-11-13 10:25:00,96.48,96.49,96.35,96.48,72800.0,81.6642,81.6726,81.5541,81.6642,72800.0
2014-11-13 10:30:00,96.48,96.63,96.48,96.57,43800.0,81.6642,81.7911,81.6642,81.7404,43800.0
2014-11-13 10:35:00,96.56,96.56,96.41,96.5,18400.0,81.7319,81.7319,81.6049,81.6811,18400.0
2014-11-13 10:40:00,96.49,96.65,96.46,96.65,31800.0,81.6726,81.8081,81.6473,81.8081,31800.0
2014-11-13 10:45:00,96.64,96.67,96.53,96.54,28500.0,81.7996,81.825,81.7065,81.715,28500.0
2014-11-13 10:50:00,96.55,96.57,96.52,96.52,79800.0,81.7234,81.7404,81.698,81.698,79800.0
2014-11-13 10:55:00,96.54,96.58,96.49,96.53,17400.0,81.715,81.7488,81.6726,81.7065,17400.0
2014-11-13 11:00:00,96.53,96.7,96.48,96.69,36600.0,81.7065,81.8504,81.6642,81.8419,36600.0
2014-11-13 11:05:00,96.69,96.74,96.54,96.56,38100.0,81.8419,81.8843,81.715,81.7319,38100.0
2014-11-13 11:10:00,96.55,96.57,96.49,96.57,21900.0,81.7234,81.7404,81.6726,81.7404,21900.0
2014-11-13 11:15:00,96.55,96.56,96.43,96.46,32900.0,81.7234,81.7319,81.6219,81.6473,32900.0
2014-11-13 11:20:00,96.45,96.46,96.4,96.41,18300.0,81.6388,81.6473,81.5965,81.6049,18300.0
2014-11-13 11:25:00,96.41,96.41,96.3,96.3,30600.0,81.6049,81.6049,81.5118,81.5118,30600.0
2014-11-13 11:30:00,96.31,96.32,96.18,96.19,34700.0,81.5203,81.5288,81.4103,81.4187,34700.0
2014-11-13 11:35:00,96.18,96.19,96.01,96.05,40000.0,81.4103,81.4187,81.2664,81.3002,40000.0
2014-11-13 11:40:00,96.06,96.17,96.0,96.16,24100.0,81.3087,81.4018,81.2579,81.3933,24100.0
2014-11-13 11:45:00,96.17,96.33,96.16,96.17,25300.0,81.4018,81.5372,81.3933,81.4018,25300.0
2014-11-13 11:50:00,96.17,96.18,96.09,96.12,17300.0,81.4018,81.4103,81.3341,81.3595,17300.0
2014-11-13 11:55:00,96.12,96.22,96.12,96.12,22000.0,81.3595,81.4441,81.3595,81.3595,22000.0
2014-11-13 12:00:00,96.1,96.12,96.0,96.04,21000.0,81.3425,81.3595,81.2579,81.2918,21000.0
2014-11-13 12:05:00,96.05,96.08,96.01,96.04,21400.0,81.3002,81.3256,81.2664,81.2918,21400.0
2014-11-13 12:10:00,96.05,96.06,96.01,96.06,10900.0,81.3002,81.3087,81.2664,81.3087,10900.0
2014-11-13 12:15:00,96.06,96.12,96.03,96.09,22500.0,81.3087,81.3595,81.2833,81.3341,22500.0
2014-11-13 12:20:00,96.08,96.1,96.05,96.05,10600.0,81.3256,81.3425,81.3002,81.3002,10600.0
2014-11-13 12:25:00,96.06,96.1,96.05,96.07,12000.0,81.3087,81.3425,81.3002,81.3171,12000.0
2014-11-13 12:30:00,96.08,96.11,96.04,96.05,15200.0,81.3256,81.351,81.2918,81.3002,15200.0
2014-11-13 12:35:00,96.05,96.06,96.0,96.03,14800.0,81.3002,81.3087,81.2579,81.2833,14800.0
2014-11-13 12:40:00,96.03,96.04,95.97,95.99,16500.0,81.2833,81.2918,81.2325,81.2494,16500.0
2014-11-13 12:45:00,95.99,96.03,95.97,95.99,16600.0,81.2494,81.2833,81.2325,81.2494,16600.0
2014-11-13 12:50:00,96.0,96.01,95.95,96.0,41600.0,81.2579,81.2664,81.2156,81.2579,41600.0
2014-11-13 12:55:00,96.0,96.02,95.96,95.97,15900.0,81.2579,81.2748,81.224,81.2325,15900.0
2014-11-13 13:00:00,95.98,96.06,95.98,96.03,16300.0,81.241,81.3087,81.241,81.2833,16300.0
2014-11-13 13:05:00,96.04,96.08,95.97,95.98,15200.0,81.2918,81.3256,81.2325,81.241,15200.0
2014-11-13 13:10:00,95.96,95.96,95.9,95.9,15600.0,81.224,81.224,81.1733,81.1733,15600.0
2014-11-13 13:15:00,95.89,95.93,95.85,95.86,21600.0,81.1648,81.1986,81.1309,81.1394,21600.0
2014-11-13 13:20:00,95.86,95.86,95.76,95.76,23200.0,81.1394,81.1394,81.0548,81.0548,23200.0
2014-11-13 13:25:00,95.75,95.78,95.7,95.73,51700.0,81.0463,81.0717,81.004,81.0294,51700.0
2014-11-13 13:30:00,95.73,95.74,95.61,95.63,23300.0,81.0294,81.0378,80.9278,80.9447,23300.0
2014-11-13 13:35:00,95.63,95.67,95.61,95.67,17400.0,80.9447,80.9786,80.9278,80.9786,17400.0
2014-11-13 13:40:00,95.66,95.71,95.65,95.7,6200.0,80.9701,81.0124,80.9616,81.004,6200.0
2014-11-13 13:45:00,95.71,95.81,95.71,95.81,18200.0,81.0124,81.0971,81.0124,81.0971,18200.0
2014-11-13 13:50:00,95.81,95.87,95.8,95.84,12900.0,81.0971,81.1479,81.0886,81.1225,12900.0
2014-11-13 13:55:00,95.84,95.88,95.84,95.84,13600.0,81.1225,81.1563,81.1225,81.1225,13600.0
2014-11-13 14:00:00,95.85,95.88,95.8,95.8,19500.0,81.1309,81.1563,81.0886,81.0886,19500.0
2014-11-13 14:05:00,95.79,95.81,95.76,95.8,10100.0,81.0801,81.0971,81.0548,81.0886,10100.0
2014-11-13 14:10:00,95.8,95.8,95.61,95.61,23600.0,81.0886,81.0886,80.9278,80.9278,23600.0
2014-11-13 14:15:00,95.61,95.68,95.55,95.67,21500.0,80.9278,80.987,80.877,80.9786,21500.0
2014-11-13 14:20:00,95.68,95.72,95.67,95.67,14900.0,80.987,81.0209,80.9786,80.9786,14900.0
2014-11-13 14:25:00,95.67,95.77,95.67,95.77,17400.0,80.9786,81.0632,80.9786,81.0632,17400.0
2014-11-13 14:30:00,95.77,95.79,95.75,95.77,13100.0,81.0632,81.0801,81.0463,81.0632,13100.0
2014-11-13 14:35:00,95.77,95.79,95.72,95.73,22400.0,81.0632,81.0801,81.0209,81.0294,22400.0
2014-11-13 14:40:00,95.73,95.74,95.69,95.72,23500.0,81.0294,81.0378,80.9955,81.0209,23500.0
2014-11-13 14:45:00,95.73,95.81,95.73,95.81,19600.0,81.0294,81.0971,81.0294,81.0971,19600.0
2014-11-13 14:50:00,95.81,95.82,95.77,95.79,18800.0,81.0971,81.1055,81.0632,81.0801,18800.0
2014-11-13 14:55:00,95.79,95.8,95.75,95.75,11100.0,81.0801,81.0886,81.0463,81.0463,11100.0
2014-11-13 15:00:00,95.75,95.86,95.74,95.86,23700.0,81.0463,81.1394,81.0378,81.1394,23700.0
2014-11-13 15:05:00,95.86,95.95,95.83,95.92,32100.0,81.1394,81.2156,81.114,81.1902,32100.0
2014-11-13 15:10:00,95.92,95.96,95.86,95.86,24400.0,81.1902,81.224,81.1394,81.1394,24400.0
2014-11-13 15:15:00,95.86,95.91,95.83,95.86,54000.0,81.1394,81.1817,81.114,81.1394,54000.0
2014-11-13 15:20:00,95.86,96.0,95.86,95.99,30500.0,81.1394,81.2579,81.1394,81.2494,30500.0
2014-11-13 15:25:00,96.0,96.01,95.86,95.86,24800.0,81.2579,81.2664,81.1394,81.1394,24800.0
2014-11-13 15:30:00,95.87,95.89,95.82,95.85,36500.0,81.1479,81.1648,81.1055,81.1309,36500.0
2014-11-13 15:35:00,95.85,95.96,95.85,95.9,41900.0,81.1309,81.224,81.1309,81.1733,41900.0
2014-11-13 15:40:00,95.9,95.91,95.86,95.87,43700.0,81.1733,81.1817,81.1394,81.1479,43700.0
2014-11-13 15:45:00,95.88,95.97,95.85,95.85,66100.0,81.1563,81.2325,81.1309,81.1309,66100.0
2014-11-13 15:50:00,95.86,95.9,95.8,95.8,69100.0,81.1394,81.1733,81.0886,81.0886,69100.0
2014-11-13 15:55:00,95.8,95.88,95.73,95.88,131600.0,81.0886,81.1563,81.0294,81.1563,131600.0
2014-11-14 09:30:00,96.02,96.12,95.57,95.78,150800.0,81.2748,81.3595,80.8939,81.0717,150800.0
2014-11-14 09:35:00,95.73,95.77,95.45,95.7,19300.0,81.0294,81.0632,80.7924,81.004,19300.0
2014-11-14 09:40:00,95.68,95.68,95.36,95.44,23600.0,80.987,80.987,80.7162,80.7839,23600.0
2014-11-14 09:45:00,95.48,95.63,95.48,95.55,25100.0,80.8177,80.9447,80.8177,80.877,25100.0
2014-11-14 09:50:00,95.52,95.67,95.5,95.6,29800.0,80.8516,80.9786,80.8347,80.9193,29800.0
2014-11-14 09:55:00,95.64,95.64,95.56,95.62,36800.0,80.9532,80.9532,80.8855,80.9362,36800.0
2014-11-14 10:00:00,95.63,95.75,95.59,95.7,25600.0,80.9447,81.0463,80.9109,81.004,25600.0
2014-11-14 10:05:00,95.72,95.74,95.6,95.67,25800.0,81.0209,81.0378,80.9193,80.9786,25800.0
2014-11-14 10:10:00,95.69,95.76,95.62,95.62,25700.0,80.9955,81.0548,80.9362,80.9362,25700.0
2014-11-14 10:15:00,95.63,95.64,95.49,95.51,20700.0,80.9447,80.9532,80.8262,80.8431,20700.0
2014-11-14 10:20:00,95.5,95.52,95.37,95.43,23500.0,80.8347,80.8516,80.7246,80.7754,23500.0
2014-11-14 10:25:00,95.42,95.42,95.2,95.21,48600.0,80.767,80.767,80.5807,80.5892,48600.0
2014-11-14 10:30:00,95.22,95.26,95.1,95.1,35100.0,80.5977,80.6315,80.4961,80.4961,35100.0
2014-11-14 10:35:00,95.09,95.11,95.0,95.05,31200.0,80.4876,80.5046,80.4115,80.4538,31200.0
2014-11-14 10:40:00,95.04,95.18,94.94,95.18,43900.0,80.4453,80.5638,80.3607,80.5638,43900.0
2014-11-14 10:45:00,95.17,95.39,95.16,95.37,23500.0,80.5554,80.7416,80.5469,80.7246,23500.0
2014-11-14 10:50:00,95.37,95.53,95.37,95.45,44800.0,80.7246,80.8601,80.7246,80.7924,44800.0
2014-11-14 10:55:00,95.45,95.51,95.42,95.48,16800.0,80.7924,80.8431,80.767,80.8177,16800.0
2014-11-14 11:00:00,95.51,95.57,95.48,95.51,18700.0,80.8431,80.8939,80.8177,80.8431,18700.0
2014-11-14 11:05:00,95.49,95.69,95.49,95.69,26400.0,80.8262,80.9955,80.8262,80.9955,26400.0
2014-11-14 11:10:00,95.67,95.74,95.66,95.73,32500.0,80.9786,81.0378,80.9701,81.0294,32500.0
2014-11-14 11:15:00,95.72,95.72,95.62,95.62,16500.0,81.0209,81.0209,80.9362,80.9362,16500.0
2014-11-14 11:20:00,95.64,95.72,95.62,95.72,12400.0,80.9532,81.0209,80.9362,81.0209,12400.0
2014-11-14 11:25:00,95.71,95.71,95.64,95.7,15900.0,81.0124,81.0124,80.9532,81.004,15900.0
2014-11-14 11:30:00,95.7,95.81,95.69,95.8,30200.0,81.004,81.0971,80.9955,81.0886,30200.0
2014-11-14 11:35:00,95.78,95.79,95.72,95.72,16500.0,81.0717,81.0801,81.0209,81.0209,16500.0
2014-11-14 11:40:00,95.7,95.71,95.65,95.67,10300.0,81.004,81.0124,80.9616,80.9786,10300.0
2014-11-14 11:45:00,95.67,95.7,95.58,95.65,15800.0,80.9786,81.004,80.9024,80.9616,15800.0
2014-11-14 11:50:00,95.66,95.69,95.61,95.69,19300.0,80.9701,80.9955,80.9278,80.9955,19300.0
2014-11-14 11:55:00,95.69,95.75,95.68,95.75,18200.0,80.9955,81.0463,80.987,81.0463,18200.0
2014-11-14 12:00:00,95.75,95.83,95.75,95.77,14900.0,81.0463,81.114,81.0463,81.0632,14900.0
2014-11-14 12:05:00,95.76,95.83,95.67,95.71,13700.0,81.0548,81.114,80.9786,81.0124,13700.0
2014-11-14 12:10:00,95.7,95.77,95.69,95.71,30300.0,81.004,81.0632,80.9955,81.0124,30300.0
2014-11-14 12:15:00,95.7,95.71,95.59,95.63,11100.0,81.004,81.0124,80.9109,80.9447,11100.0
2014-11-14 12:20:00,95.63,95.7,95.6,95.69,10400.0,80.9447,81.004,80.9193,80.9955,10400.0
2014-11-14 12:25:00,95.7,95.72,95.65,95.66,10700.0,81.004,81.0209,80.9616,80.9701,10700.0
2014-11-14 12:30:00,95.67,95.67,95.59,95.64,6900.0,80.9786,80.9786,80.9109,80.9532,6900.0
2014-11-14 12:35:00,95.62,95.7,95.62,95.7,14900.0,80.9362,81.004,80.9362,81.004,14900.0
2014-11-14 12:40:00,95.7,95.7,95.55,95.57,11600.0,81.004,81.004,80.877,80.8939,11600.0
2014-11-14 12:45:00,95.57,95.57,95.45,95.47,10400.0,80.8939,80.8939,80.7924,80.8093,10400.0
2014-11-14 12:50:00,95.48,95.57,95.46,95.55,11800.0,80.8177,80.8939,80.8008,80.877,11800.0
2014-11-14 12:55:00,95.53,95.55,95.48,95.49,23400.0,80.8601,80.877,80.8177,80.8262,23400.0
2014-11-14 13:00:00,95.48,95.48,95.4,95.42,15800.0,80.8177,80.8177,80.75,80.767,15800.0
2014-11-14 13:05:00,95.42,95.44,95.37,95.43,20100.0,80.767,80.7839,80.7246,80.7754,20100.0
2014-11-14 13:10:00,95.44,95.46,95.42,95.43,17800.0,80.7839,80.8008,80.767,80.7754,17800.0
2014-11-14 13:15:00,95.44,95.5,95.4,95.42,18800.0,80.7839,80.8347,80.75,80.767,18800.0
2014-11-14 13:20:00,95.43,95.46,95.34,95.34,8100.0,80.7754,80.8008,80.6992,80.6992,8100.0
2014-11-14 13:25:00,95.36,95.37,95.31,95.32,12200.0,80.7162,80.7246,80.6739,80.6823,12200.0
2014-11-14 13:30:00,95.33,95.38,95.26,95.26,20500.0,80.6908,80.7331,80.6315,80.6315,20500.0
2014-11-14 13:35:00,95.26,95.27,95.19,95.27,15900.0,80.6315,80.64,80.5723,80.64,15900.0
2014-11-14 13:40:00,95.26,95.27,95.18,95.18,19300.0,80.6315,80.64,80.5638,80.5638,19300.0
2014-11-14 13:45:00,95.18,95.18,95.13,95.14,12000.0,80.5638,80.5638,80.5215,80.53,12000.0
2014-11-14 13:50:00,95.14,95.2,95.13,95.15,20200.0,80.53,80.5807,80.5215,80.5384,20200.0
2014-11-14 13:55:00,95.15,95.16,95.06,95.09,13800.0,80.5384,80.5469,80.4622,80.4876,13800.0
2014-11-14 14:00:00,95.08,95.08,95.0,95.0,24300.0,80.4792,80.4792,80.4115,80.4115,24300.0
2014-11-14 14:05:00,95.0,95.02,94.96,94.97,31300.0,80.4115,80.4284,80.3776,80.3861,31300.0
2014-11-14 14:10:00,94.97,95.0,94.93,94.95,25600.0,80.3861,80.4115,80.3522,80.3691,25600.0
2014-11-14 14:15:00,94.96,94.96,94.87,94.89,21400.0,80.3776,80.3776,80.3014,80.3184,21400.0
2014-11-14 14:20:00,94.9,94.94,94.88,94.92,17100.0,80.3268,80.3607,80.3099,80.3437,17100.0
2014-11-14 14:25:00,94.91,94.95,94.91,94.95,19200.0,80.3353,80.3691,80.3353,80.3691,19200.0
2014-11-14 14:30:00,94.95,95.01,94.95,95.0,27600.0,80.3691,80.4199,80.3691,80.4115,27600.0
2014-11-14 14:35:00,95.0,95.05,94.98,95.02,24300.0,80.4115,80.4538,80.3945,80.4284,24300.0
2014-11-14 14:40:00,95.02,95.05,95.0,95.01,18700.0,80.4284,80.4538,80.4115,80.4199,18700.0
2014-11-14 14:45:00,95.01,95.01,94.98,94.99,16400.0,80.4199,80.4199,80.3945,80.403,16400.0
2014-11-14 14:50:00,95.0,95.11,95.0,95.05,17900.0,80.4115,80.5046,80.4115,80.4538,17900.0
2014-11-14 14:55:00,95.06,95.11,95.02,95.03,31500.0,80.4622,80.5046,80.4284,80.4369,31500.0
2014-11-14 15:00:00,95.03,95.11,95.03,95.1,21100.0,80.4369,80.5046,80.4369,80.4961,21100.0
2014-11-14 15:05:00,95.11,95.15,95.09,95.09,16300.0,80.5046,80.5384,80.4876,80.4876,16300.0
2014-11-14 15:10:00,95.09,95.14,95.09,95.11,20200.0,80.4876,80.53,80.4876,80.5046,20200.0
2014-11-14 15:15:00,95.11,95.16,95.08,95.12,24400.0,80.5046,80.5469,80.4792,80.513,24400.0
2014-11-14 15:20:00,95.12,95.17,95.12,95.14,31000.0,80.513,80.5554,80.513,80.53,31000.0
2014-11-14 15:25:00,95.14,95.17,95.13,95.15,29600.0,80.53,80.5554,80.5215,80.5384,29600.0
2014-11-14 15:30:00,95.16,95.25,95.15,95.23,43200.0,80.5469,80.6231,80.5384,80.6061,43200.0
2014-11-14 15:35:00,95.23,95.23,95.19,95.2,50800.0,80.6061,80.6061,80.5723,80.5807,50800.0
2014-11-14 15:40:00,95.19,95.21,95.14,95.16,90100.0,80.5723,80.5892,80.53,80.5469,90100.0
2014-11-14 15:45:00,95.15,95.17,95.05,95.08,69500.0,80.5384,80.5554,80.4538,80.4792,69500.0
2014-11-14 15:50:00,95.08,95.13,95.05,95.08,57800.0,80.4792,80.5215,80.4538,80.4792,57800.0
2014-11-14 15:55:00,95.07,95.12,95.01,95.12,143700.0,80.4707,80.513,80.4199,80.513,143700.0
2014-11-17 09:30:00,95.2,95.33,94.84,95.17,55700.0,80.5807,80.6908,80.276,80.5554,55700.0
2014-11-17 09:35:00,95.14,95.54,95.11,95.38,21500.0,80.53,80.8685,80.5046,80.7331,21500.0
2014-11-17 09:40:00,95.34,95.48,95.23,95.41,31800.0,80.6992,80.8177,80.6061,80.7585,31800.0
2014-11-17 09:45:00,95.37,95.64,95.37,95.47,28000.0,80.7246,80.9532,80.7246,80.8093,28000.0
2014-11-17 09:50:00,95.46,95.54,95.36,95.53,28000.0,80.8008,80.8685,80.7162,80.8601,28000.0
2014-11-17 09:55:00,95.5,95.65,95.42,95.42,42300.0,80.8347,80.9616,80.767,80.767,42300.0
2014-11-17 10:00:00,95.41,95.7,95.32,95.7,30900.0,80.7585,81.004,80.6823,81.004,30900.0
2014-11-17 10:05:00,95.73,95.9,95.67,95.75,43200.0,81.0294,81.1733,80.9786,81.0463,43200.0
2014-11-17 10:10:00,95.76,95.76,95.62,95.74,28300.0,81.0548,81.0548,80.9362,81.0378,28300.0
2014-11-17 10:15:00,95.74,95.82,95.73,95.79,10300.0,81.0378,81.1055,81.0294,81.0801,10300.0
2014-11-17 10:20:00,95.81,95.82,95.75,95.81,15400.0,81.0971,81.1055,81.0463,81.0971,15400.0
2014-11-17 10:25:00,95.81,95.86,95.78,95.79,22200.0,81.0971,81.1394,81.0717,81.0801,22200.0
2014-11-17 10:30:00,95.77,95.87,95.75,95.84,20700.0,81.0632,81.1479,81.0463,81.1225,20700.0
2014-11-17 10:35:00,95.82,95.89,95.75,95.85,20000.0,81.1055,81.1648,81.0463,81.1309,20000.0
2014-11-17 10:40:00,95.83,95.89,95.8,95.87,17200.0,81.114,81.1648,81.0886,81.1479,17200.0
2014-11-17 10:45:00,95.85,95.97,95.78,95.96,21000.0,81.1309,81.2325,81.0717,81.224,21000.0
2014-11-17 10:50:00,95.96,95.96,95.91,95.95,35300.0,81.224,81.224,81.1817,81.2156,35300.0
2014-11-17 10:55:00,95.97,96.05,95.96,96.03,21600.0,81.2325,81.3002,81.224,81.2833,21600.0
2014-11-17 11:00:00,96.03,96.05,95.99,96.01,15500.0,81.2833,81.3002,81.2494,81.2664,15500.0
2014-11-17 11:05:00,96.01,96.08,95.96,96.0,32800.0,81.2664,81.3256,81.224,81.2579,32800.0
2014-11-17 11:10:00,95.99,96.05,95.91,96.02,14500.0,81.2494,81.3002,81.1817,81.2748,14500.0
2014-11-17 11:15:00,96.02,96.18,95.99,96.17,26200.0,81.2748,81.4103,81.2494,81.4018,26200.0
2014-11-17 11:20:00,96.17,96.18,96.1,96.15,16400.0,81.4018,81.4103,81.3425,81.3849,16400.0
2014-11-17 11:25:00,96.14,96.19,96.07,96.1,27700.0,81.3764,81.4187,81.3171,81.3425,27700.0
2014-11-17 11:30:00,96.1,96.16,96.07,96.11,29000.0,81.3425,81.3933,81.3171,81.351,29000.0
2014-11-17 11:35:00,96.13,96.25,96.13,96.17,20500.0,81.3679,81.4695,81.3679,81.4018,20500.0
2014-11-17 11:40:00,96.18,96.18,96.09,96.12,23800.0,81.4103,81.4103,81.3341,81.3595,23800.0
2014-11-17 11:45:00,96.13,96.18,96.09,96.13,31500.0,81.3679,81.4103,81.3341,81.3679,31500.0
2014-11-17 11:50:00,96.12,96.16,96.07,96.1,17100.0,81.3595,81.3933,81.3171,81.3425,17100.0
2014-11-17 11:55:00,96.1,96.11,96.0,96.02,18800.0,81.3425,81.351,81.2579,81.2748,18800.0
2014-11-17 12:00:00,96.01,96.02,95.89,95.97,41000.0,81.2664,81.2748,81.1648,81.2325,41000.0
2014-11-17 12:05:00,95.98,95.99,95.93,95.99,73000.0,81.241,81.2494,81.1986,81.2494,73000.0
2014-11-17 12:10:00,95.99,96.15,95.99,96.15,19100.0,81.2494,81.3849,81.2494,81.3849,19100.0
2014-11-17 12:15:00,96.15,96.2,96.14,96.14,28000.0,81.3849,81.4272,81.3764,81.3764,28000.0
2014-11-17 12:20:00,96.13,96.15,96.09,96.13,28200.0,81.3679,81.3849,81.3341,81.3679,28200.0
2014-11-17 12:25:00,96.13,96.3,96.11,96.2,21700.0,81.3679,81.5118,81.351,81.4272,21700.0
2014-11-17 12:30:00,96.2,96.27,96.19,96.26,11900.0,81.4272,81.4864,81.4187,81.478,11900.0
2014-11-17 12:35:00,96.27,96.32,96.27,96.32,14300.0,81.4864,81.5288,81.4864,81.5288,14300.0
2014-11-17 12:40:00,96.33,96.47,96.33,96.43,30500.0,81.5372,81.6557,81.5372,81.6219,30500.0
2014-11-17 12:45:00,96.42,96.44,96.4,96.42,24500.0,81.6134,81.6303,81.5965,81.6134,24500.0
2014-11-17 12:50:00,96.43,96.53,96.43,96.5,28500.0,81.6219,81.7065,81.6219,81.6811,28500.0
2014-11-17 12:55:00,96.5,96.52,96.44,96.48,16900.0,81.6811,81.698,81.6303,81.6642,16900.0
2014-11-17 13:00:00,96.48,96.5,96.4,96.5,21200.0,81.6642,81.6811,81.5965,81.6811,21200.0
2014-11-17 13:05:00,96.5,96.5,96.4,96.4,12100.0,81.6811,81.6811,81.5965,81.5965,12100.0
2014-11-17 13:10:00,96.4,96.56,96.4,96.56,31300.0,81.5965,81.7319,81.5965,81.7319,31300.0
2014-11-17 13:15:00,96.56,96.6,96.51,96.54,50500.0,81.7319,81.7658,81.6896,81.715,50500.0
2014-11-17 13:20:00,96.55,96.65,96.51,96.63,47500.0,81.7234,81.8081,81.6896,81.7911,47500.0
2014-11-17 13:25:00,96.63,96.67,96.62,96.63,16600.0,81.7911,81.825,81.7827,81.7911,16600.0
2014-11-17 13:30:00,96.63,96.68,96.61,96.64,18200.0,81.7911,81.8335,81.7742,81.7996,18200.0
2014-11-17 13:35:00,96.64,96.66,96.59,96.66,10000.0,81.7996,81.8165,81.7573,81.8165,10000.0
2014-11-17 13:40:00,96.66,96.66,96.54,96.55,14300.0,81.8165,81.8165,81.715,81.7234,14300.0
2014-11-17 13:45:00,96.54,96.62,96.52,96.61,27000.0,81.715,81.7827,81.698,81.7742,27000.0
2014-11-17 13:50:00,96.62,96.63,96.57,96.6,17700.0,81.7827,81.7911,81.7404,81.7658,17700.0
2014-11-17 13:55:00,96.61,96.69,96.59,96.62,19800.0,81.7742,81.8419,81.7573,81.7827,19800.0
2014-11-17 14:00:00,96.63,96.63,96.53,96.53,67900.0,81.7911,81.7911,81.7065,81.7065,67900.0
2014-11-17 14:05:00,96.53,96.55,96.47,96.5,19600.0,81.7065,81.7234,81.6557,81.6811,19600.0
2014-11-17 14:10:00,96.5,96.58,96.5,96.58,13400.0,81.6811,81.7488,81.6811,81.7488,13400.0
2014-11-17 14:15:00,96.58,96.59,96.51,96.52,11500.0,81.7488,81.7573,81.6896,81.698,11500.0
2014-11-17 14:20:00,96.52,96.53,96.44,96.44,22600.0,81.698,81.7065,81.6303,81.6303,22600.0
2014-11-17 14:25:00,96.44,96.45,96.4,96.42,26900.0,81.6303,81.6388,81.5965,81.6134,26900.0
2014-11-17 14:30:00,96.4,96.45,96.4,96.42,28700.0,81.5965,81.6388,81.5965,81.6134,28700.0
2014-11-17 14:35:00,96.42,96.45,96.4,96.41,26600.0,81.6134,81.6388,81.5965,81.6049,26600.0
2014-11-17 14:40:00,96.4,96.44,96.37,96.4,40400.0,81.5965,81.6303,81.5711,81.5965,40400.0
2014-11-17 14:45:00,96.4,96.42,96.37,96.4,21500.0,81.5965,81.6134,81.5711,81.5965,21500.0
2014-11-17 14:50:00,96.39,96.45,96.38,96.4,27400.0,81.588,81.6388,81.5795,81.5965,27400.0
2014-11-17 14:55:00,96.4,96.46,96.39,96.39,24800.0,81.5965,81.6473,81.588,81.588,24800.0
2014-11-17 15:00:00,96.4,96.41,96.37,96.41,21400.0,81.5965,81.6049,81.5711,81.6049,21400.0
2014-11-17 15:05:00,96.41,96.44,96.4,96.43,37200.0,81.6049,81.6303,81.5965,81.6219,37200.0
2014-11-17 15:10:00,96.44,96.45,96.4,96.41,26700.0,81.6303,81.6388,81.5965,81.6049,26700.0
2014-11-17 15:15:00,96.41,96.43,96.38,96.39,45700.0,81.6049,81.6219,81.5795,81.588,45700.0
2014-11-17 15:20:00,96.39,96.42,96.37,96.4,36500.0,81.588,81.6134,81.5711,81.5965,36500.0
2014-11-17 15:25:00,96.39,96.44,96.38,96.42,37400.0,81.588,81.6303,81.5795,81.6134,37400.0
2014-11-17 15:30:00,96.42,96.42,96.33,96.34,52400.0,81.6134,81.6134,81.5372,81.5457,52400.0
2014-11-17 15:35:00,96.34,96.41,96.3,96.41,65900.0,81.5457,81.6049,81.5118,81.6049,65900.0
2014-11-17 15:40:00,96.4,96.43,96.39,96.43,102000.0,81.5965,81.6219,81.588,81.6219,102000.0
2014-11-17 15:45:00,96.44,96.49,96.4,96.48,136800.0,81.6303,81.6726,81.5965,81.6642,136800.0
2014-11-17 15:50:00,96.48,96.51,96.47,96.47,177200.0,81.6642,81.6896,81.6557,81.6557,177200.0
2014-11-17 15:55:00,96.48,96.49,96.44,96.44,197700.0,81.6642,81.6726,81.6303,81.6303,197700.0
2014-11-18 09:30:00,96.99,97.44,96.85,97.35,132900.0,82.0959,82.4768,81.9774,82.4006,132900.0
2014-11-18 09:35:00,97.35,97.59,97.3,97.51,50400.0,82.4006,82.6037,82.3583,82.536,50400.0
2014-11-18 09:40:00,97.53,97.95,97.53,97.92,63100.0,82.5529,82.9084,82.5529,82.8831,63100.0
2014-11-18 09:45:00,97.95,98.3,97.9,98.3,78100.0,82.9084,83.2047,82.8661,83.2047,78100.0
2014-11-18 09:50:00,98.31,98.45,98.23,98.3,100900.0,83.2132,83.3317,83.1454,83.2047,100900.0
2014-11-18 09:55:00,98.28,98.58,98.26,98.56,38500.0,83.1878,83.4417,83.1708,83.4248,38500.0
2014-11-18 10:00:00,98.56,98.56,98.42,98.46,55000.0,83.4248,83.4248,83.3063,83.3401,55000.0
2014-11-18 10:05:00,98.45,98.52,98.39,98.5,52200.0,83.3317,83.3909,83.2809,83.374,52200.0
2014-11-18 10:10:00,98.48,98.52,98.24,98.35,62800.0,83.3571,83.3909,83.1539,83.247,62800.0
2014-11-18 10:15:00,98.35,98.38,98.24,98.28,64000.0,83.247,83.2724,83.1539,83.1878,64000.0
2014-11-18 10:20:00,98.27,98.34,98.11,98.34,42100.0,83.1793,83.2386,83.0439,83.2386,42100.0
2014-11-18 10:25:00,98.33,98.35,98.2,98.31,35000.0,83.2301,83.247,83.1201,83.2132,35000.0
2014-11-18 10:30:00,98.32,98.36,98.2,98.2,48500.0,83.2216,83.2555,83.1201,83.1201,48500.0
2014-11-18 10:35:00,98.19,98.34,98.1,98.32,38000.0,83.1116,83.2386,83.0354,83.2216,38000.0
2014-11-18 10:40:00,98.32,98.32,98.25,98.3,87300.0,83.2216,83.2216,83.1624,83.2047,87300.0
2014-11-18 10:45:00,98.3,98.39,98.29,98.37,67000.0,83.2047,83.2809,83.1962,83.2639,67000.0
2014-11-18 10:50:00,98.38,98.53,98.34,98.51,52800.0,83.2724,83.3994,83.2386,83.3825,52800.0
2014-11-18 10:55:00,98.51,98.61,98.5,98.51,83600.0,83.3825,83.4671,83.374,83.3825,83600.0
2014-11-18 11:00:00,98.52,98.52,98.4,98.43,60500.0,83.3909,83.3909,83.2893,83.3147,60500.0
2014-11-18 11:05:00,98.42,98.51,98.39,98.5,46300.0,83.3063,83.3825,83.2809,83.374,46300.0
2014-11-18 11:10:00,98.5,98.51,98.46,98.48,35500.0,83.374,83.3825,83.3401,83.3571,35500.0
2014-11-18 11:15:00,98.47,98.6,98.46,98.56,105200.0,83.3486,83.4586,83.3401,83.4248,105200.0
2014-11-18 11:20:00,98.57,98.59,98.41,98.43,93300.0,83.4332,83.4502,83.2978,83.3147,93300.0
2014-11-18 11:25:00,98.4,98.43,98.19,98.24,41300.0,83.2893,83.3147,83.1116,83.1539,41300.0
2014-11-18 11:30:00,98.25,98.37,98.24,98.34,24400.0,83.1624,83.2639,83.1539,83.2386,24400.0
2014-11-18 11:35:00,98.33,98.36,98.3,98.33,31100.0,83.2301,83.2555,83.2047,83.2301,31100.0
2014-11-18 11:40:00,98.33,98.39,98.33,98.37,15500.0,83.2301,83.2809,83.2301,83.2639,15500.0
2014-11-18 11:45:00,98.36,98.37,98.27,98.37,29100.0,83.2555,83.2639,83.1793,83.2639,29100.0
2014-11-18 11:50:00,98.37,98.44,98.34,98.36,25900.0,83.2639,83.3232,83.2386,83.2555,25900.0
2014-11-18 11:55:00,98.35,98.38,98.32,98.34,26000.0,83.247,83.2724,83.2216,83.2386,26000.0
2014-11-18 12:00:00,98.34,98.36,98.29,98.3,30400.0,83.2386,83.2555,83.1962,83.2047,30400.0
2014-11-18 12:05:00,98.29,98.33,98.28,98.32,16300.0,83.1962,83.2301,83.1878,83.2216,16300.0
2014-11-18 12:10:00,98.32,98.34,98.2,98.22,27100.0,83.2216,83.2386,83.1201,83.137,27100.0
2014-11-18 12:15:00,98.22,98.22,98.18,98.2,14000.0,83.137,83.137,83.1031,83.1201,14000.0
2014-11-18 12:20:00,98.2,98.23,98.16,98.16,13700.0,83.1201,83.1454,83.0862,83.0862,13700.0
2014-11-18 12:25:00,98.17,98.21,98.12,98.21,19200.0,83.0947,83.1285,83.0523,83.1285,19200.0
2014-11-18 12:30:00,98.21,98.24,98.18,98.21,20900.0,83.1285,83.1539,83.1031,83.1285,20900.0
2014-11-18 12:35:00,98.2,98.2,98.13,98.18,14500.0,83.1201,83.1201,83.0608,83.1031,14500.0
2014-11-18 12:40:00,98.18,98.18,98.09,98.14,27400.0,83.1031,83.1031,83.0269,83.0693,27400.0
2014-11-18 12:45:00,98.15,98.21,98.15,98.18,23600.0,83.0777,83.1285,83.0777,83.1031,23600.0
2014-11-18 12:50:00,98.17,98.17,98.1,98.12,15500.0,83.0947,83.0947,83.0354,83.0523,15500.0
2014-11-18 12:55:00,98.12,98.17,98.06,98.16,11100.0,83.0523,83.0947,83.0016,83.0862,11100.0
2014-11-18 13:00:00,98.16,98.17,98.03,98.12,13900.0,83.0862,83.0947,82.9762,83.0523,13900.0
2014-11-18 13:05:00,98.12,98.17,98.11,98.17,28900.0,83.0523,83.0947,83.0439,83.0947,28900.0
2014-11-18 13:10:00,98.17,98.19,98.14,98.18,24000.0,83.0947,83.1116,83.0693,83.1031,24000.0
2014-11-18 13:15:00,98.18,98.3,98.17,98.3,16700.0,83.1031,83.2047,83.0947,83.2047,16700.0
2014-11-18 13:20:00,98.3,98.3,98.22,98.24,23400.0,83.2047,83.2047,83.137,83.1539,23400.0
2014-11-18 13:25:00,98.24,98.27,98.19,98.26,13200.0,83.1539,83.1793,83.1116,83.1708,13200.0
2014-11-18 13:30:00,98.25,98.31,98.17,98.28,16700.0,83.1624,83.2132,83.0947,83.1878,16700.0
2014-11-18 13:35:00,98.29,98.29,98.17,98.17,29600.0,83.1962,83.1962,83.0947,83.0947,29600.0
2014-11-18 13:40:00,98.17,98.27,98.17,98.22,13700.0,83.0947,83.1793,83.0947,83.137,13700.0
2014-11-18 13:45:00,98.23,98.23,98.17,98.23,16700.0,83.1454,83.1454,83.0947,83.1454,16700.0
2014-11-18 13:50:00,98.24,98.29,98.23,98.27,16800.0,83.1539,83.1962,83.1454,83.1793,16800.0
2014-11-18 13:55:00,98.27,98.39,98.26,98.34,21600.0,83.1793,83.2809,83.1708,83.2386,21600.0
2014-11-18 14:00:00,98.35,98.43,98.34,98.4,18700.0,83.247,83.3147,83.2386,83.2893,18700.0
2014-11-18 14:05:00,98.4,98.42,98.34,98.4,24200.0,83.2893,83.3063,83.2386,83.2893,24200.0
2014-11-18 14:10:00,98.41,98.49,98.4,98.45,31300.0,83.2978,83.3655,83.2893,83.3317,31300.0
2014-11-18 14:15:00,98.46,98.47,98.39,98.45,17800.0,83.3401,83.3486,83.2809,83.3317,17800.0
2014-11-18 14:20:00,98.45,98.46,98.43,98.45,10000.0,83.3317,83.3401,83.3147,83.3317,10000.0
2014-11-18 14:25:00,98.46,98.46,98.38,98.4,21600.0,83.3401,83.3401,83.2724,83.2893,21600.0
2014-11-18 14:30:00,98.39,98.39,98.27,98.3,41700.0,83.2809,83.2809,83.1793,83.2047,41700.0
2014-11-18 14:35:00,98.3,98.31,98.19,98.19,27200.0,83.2047,83.2132,83.1116,83.1116,27200.0
2014-11-18 14:40:00,98.2,98.2,98.12,98.19,45300.0,83.1201,83.1201,83.0523,83.1116,45300.0
2014-11-18 14:45:00,98.19,98.2,98.16,98.18,27100.0,83.1116,83.1201,83.0862,83.1031,27100.0
2014-11-18 14:50:00,98.18,98.18,98.15,98.17,45400.0,83.1031,83.1031,83.0777,83.0947,45400.0
2014-11-18 14:55:00,98.17,98.24,98.16,98.2,40800.0,83.0947,83.1539,83.0862,83.1201,40800.0
2014-11-18 15:00:00,98.19,98.25,98.18,98.24,31400.0,83.1116,83.1624,83.1031,83.1539,31400.0
2014-11-18 15:05:00,98.25,98.41,98.24,98.39,30500.0,83.1624,83.2978,83.1539,83.2809,30500.0
2014-11-18 15:10:00,98.39,98.43,98.33,98.43,43600.0,83.2809,83.3147,83.2301,83.3147,43600.0
2014-11-18 15:15:00,98.42,98.44,98.33,98.39,30700.0,83.3063,83.3232,83.2301,83.2809,30700.0
2014-11-18 15:20:00,98.38,98.38,98.29,98.3,15700.0,83.2724,83.2724,83.1962,83.2047,15700.0
2014-11-18 15:25:00,98.29,98.31,98.21,98.31,37700.0,83.1962,83.2132,83.1285,83.2132,37700.0
2014-11-18 15:30:00,98.31,98.35,98.29,98.35,69500.0,83.2132,83.247,83.1962,83.247,69500.0
2014-11-18 15:35:00,98.34,98.45,98.32,98.43,78300.0,83.2386,83.3317,83.2216,83.3147,78300.0
2014-11-18 15:40:00,98.44,98.44,98.37,98.42,57900.0,83.3232,83.3232,83.2639,83.3063,57900.0
2014-11-18 15:45:00,98.41,98.46,98.38,98.45,138600.0,83.2978,83.3401,83.2724,83.3317,138600.0
2014-11-18 15:50:00,98.45,98.45,98.27,98.29,141700.0,83.3317,83.3317,83.1793,83.1962,141700.0
2014-11-18 15:55:00,98.29,98.3,98.17,98.2,211300.0,83.1962,83.2047,83.0947,83.1201,211300.0
2014-11-19 09:30:00,97.73,98.13,97.38,98.0,126600.0,82.7222,83.0608,82.426,82.9508,126600.0
2014-11-19 09:35:00,98.01,98.41,97.99,98.36,62500.0,82.9592,83.2978,82.9423,83.2555,62500.0
2014-11-19 09:40:00,98.38,98.38,97.72,97.76,43900.0,83.2724,83.2724,82.7138,82.7476,43900.0
2014-11-19 09:45:00,97.76,98.09,97.61,98.07,45400.0,82.7476,83.0269,82.6207,83.01,45400.0
2014-11-19 09:50:00,98.08,98.11,97.84,97.9,48500.0,83.0185,83.0439,82.8153,82.8661,48500.0
2014-11-19 09:55:00,97.88,97.88,97.63,97.63,38200.0,82.8492,82.8492,82.6376,82.6376,38200.0
2014-11-19 10:00:00,97.63,97.63,97.5,97.57,34200.0,82.6376,82.6376,82.5275,82.5868,34200.0
2014-11-19 10:05:00,97.58,97.69,97.45,97.69,35800.0,82.5953,82.6884,82.4852,82.6884,35800.0
2014-11-19 10:10:00,97.67,97.67,97.6,97.61,27700.0,82.6714,82.6714,82.6122,82.6207,27700.0
2014-11-19 10:15:00,97.59,97.59,97.49,97.52,31300.0,82.6037,82.6037,82.5191,82.5445,31300.0
2014-11-19 10:20:00,97.52,97.52,97.41,97.43,28800.0,82.5445,82.5445,82.4514,82.4683,28800.0
2014-11-19 10:25:00,97.44,97.55,97.43,97.48,25000.0,82.4768,82.5699,82.4683,82.5106,25000.0
2014-11-19 10:30:00,97.48,97.51,97.43,97.43,23600.0,82.5106,82.536,82.4683,82.4683,23600.0
2014-11-19 10:35:00,97.45,97.53,97.39,97.45,25300.0,82.4852,82.5529,82.4344,82.4852,25300.0
2014-11-19 10:40:00,97.44,97.51,97.35,97.36,27900.0,82.4768,82.536,82.4006,82.409,27900.0
2014-11-19 10:45:00,97.35,97.41,97.32,97.4,39100.0,82.4006,82.4514,82.3752,82.4429,39100.0
2014-11-19 10:50:00,97.4,97.41,97.31,97.38,53100.0,82.4429,82.4514,82.3667,82.426,53100.0
2014-11-19 10:55:00,97.38,97.39,97.23,97.26,73100.0,82.426,82.4344,82.299,82.3244,73100.0
2014-11-19 11:00:00,97.25,97.27,97.15,97.17,20900.0,82.3159,82.3329,82.2313,82.2482,20900.0
2014-11-19 11:05:00,97.16,97.27,97.14,97.27,23500.0,82.2398,82.3329,82.2228,82.3329,23500.0
2014-11-19 11:10:00,97.25,97.32,97.23,97.24,19400.0,82.3159,82.3752,82.299,82.3075,19400.0
2014-11-19 11:15:00,97.23,97.23,97.16,97.2,15800.0,82.299,82.299,82.2398,82.2736,15800.0
2014-11-19 11:20:00,97.21,97.23,97.17,97.21,17300.0,82.2821,82.299,82.2482,82.2821,17300.0
2014-11-19 11:25:00,97.21,97.21,97.13,97.14,20900.0,82.2821,82.2821,82.2144,82.2228,20900.0
2014-11-19 11:30:00,97.14,97.19,97.12,97.12,17100.0,82.2228,82.2652,82.2059,82.2059,17100.0
2014-11-19 11:35:00,97.14,97.14,97.09,97.11,15400.0,82.2228,82.2228,82.1805,82.1974,15400.0
2014-11-19 11:40:00,97.12,97.23,97.12,97.19,13800.0,82.2059,82.299,82.2059,82.2652,13800.0
2014-11-19 11:45:00,97.2,97.26,97.17,97.25,21700.0,82.2736,82.3244,82.2482,82.3159,21700.0
2014-11-19 11:50:00,97.25,97.26,97.2,97.21,17600.0,82.3159,82.3244,82.2736,82.2821,17600.0
2014-11-19 11:55:00,97.2,97.22,97.11,97.11,29100.0,82.2736,82.2905,82.1974,82.1974,29100.0
2014-11-19 12:00:00,97.12,97.14,97.1,97.14,14400.0,82.2059,82.2228,82.189,82.2228,14400.0
2014-11-19 12:05:00,97.14,97.18,97.12,97.14,15200.0,82.2228,82.2567,82.2059,82.2228,15200.0
2014-11-19 12:10:00,97.13,97.14,97.08,97.08,12000.0,82.2144,82.2228,82.172,82.172,12000.0
2014-11-19 12:15:00,97.07,97.11,97.06,97.11,22700.0,82.1636,82.1974,82.1551,82.1974,22700.0
2014-11-19 12:20:00,97.1,97.17,97.07,97.16,17300.0,82.189,82.2482,82.1636,82.2398,17300.0
2014-11-19 12:25:00,97.16,97.16,97.1,97.13,15100.0,82.2398,82.2398,82.189,82.2144,15100.0
2014-11-19 12:30:00,97.12,97.13,97.07,97.11,15100.0,82.2059,82.2144,82.1636,82.1974,15100.0
2014-11-19 12:35:00,97.1,97.13,97.06,97.08,14400.0,82.189,82.2144,82.1551,82.172,14400.0
2014-11-19 12:40:00,97.07,97.09,97.06,97.07,8800.0,82.1636,82.1805,82.1551,82.1636,8800.0
2014-11-19 12:45:00,97.07,97.07,97.01,97.02,14700.0,82.1636,82.1636,82.1128,82.1213,14700.0
2014-11-19 12:50:00,97.02,97.04,96.99,97.02,23500.0,82.1213,82.1382,82.0959,82.1213,23500.0
2014-11-19 12:55:00,97.02,97.04,96.98,97.02,19100.0,82.1213,82.1382,82.0874,82.1213,19100.0
2014-11-19 13:00:00,97.03,97.08,97.03,97.06,16900.0,82.1297,82.172,82.1297,82.1551,16900.0
2014-11-19 13:05:00,97.06,97.07,97.04,97.04,11400.0,82.1551,82.1636,82.1382,82.1382,11400.0
2014-11-19 13:10:00,97.04,97.06,97.02,97.04,11900.0,82.1382,82.1551,82.1213,82.1382,11900.0
2014-11-19 13:15:00,97.04,97.04,97.01,97.02,27000.0,82.1382,82.1382,82.1128,82.1213,27000.0
2014-11-19 13:20:00,97.02,97.1,97.01,97.1,17800.0,82.1213,82.189,82.1128,82.189,17800.0
2014-11-19 13:25:00,97.09,97.18,97.09,97.12,25800.0,82.1805,82.2567,82.1805,82.2059,25800.0
2014-11-19 13:30:00,97.12,97.18,97.11,97.18,24200.0,82.2059,82.2567,82.1974,82.2567,24200.0
2014-11-19 13:35:00,97.17,97.19,97.09,97.1,54600.0,82.2482,82.2652,82.1805,82.189,54600.0
2014-11-19 13:40:00,97.11,97.12,97.1,97.12,20300.0,82.1974,82.2059,82.189,82.2059,20300.0
2014-11-19 13:45:00,97.12,97.14,97.07,97.12,26500.0,82.2059,82.2228,82.1636,82.2059,26500.0
2014-11-19 13:50:00,97.11,97.17,97.1,97.13,25100.0,82.1974,82.2482,82.189,82.2144,25100.0
2014-11-19 13:55:00,97.14,97.19,97.07,97.09,50000.0,82.2228,82.2652,82.1636,82.1805,50000.0
2014-11-19 14:00:00,97.08,97.42,97.02,97.39,59400.0,82.172,82.4598,82.1213,82.4344,59400.0
2014-11-19 14:05:00,97.37,97.44,97.31,97.35,43100.0,82.4175,82.4768,82.3667,82.4006,43100.0
2014-11-19 14:10:00,97.35,97.35,97.13,97.13,33400.0,82.4006,82.4006,82.2144,82.2144,33400.0
2014-11-19 14:15:00,97.14,97.21,97.13,97.15,17900.0,82.2228,82.2821,82.2144,82.2313,17900.0
2014-11-19 14:20:00,97.15,97.17,96.88,96.92,35800.0,82.2313,82.2482,82.0028,82.0366,35800.0
2014-11-19 14:25:00,96.93,97.0,96.92,96.98,17300.0,82.0451,82.1043,82.0366,82.0874,17300.0
2014-11-19 14:30:00,96.97,97.04,96.96,96.98,18900.0,82.0789,82.1382,82.0705,82.0874,18900.0
2014-11-19 14:35:00,96.99,96.99,96.79,96.92,31700.0,82.0959,82.0959,81.9266,82.0366,31700.0
2014-11-19 14:40:00,96.9,96.91,96.81,96.89,18800.0,82.0197,82.0282,81.9435,82.0112,18800.0
2014-11-19 14:45:00,96.89,96.92,96.82,96.87,37000.0,82.0112,82.0366,81.952,81.9943,37000.0
2014-11-19 14:50:00,96.85,96.96,96.84,96.95,20600.0,81.9774,82.0705,81.9689,82.062,20600.0
2014-11-19 14:55:00,96.94,97.0,96.93,96.98,23900.0,82.0535,82.1043,82.0451,82.0874,23900.0
2014-11-19 15:00:00,96.98,97.06,96.98,97.04,20600.0,82.0874,82.1551,82.0874,82.1382,20600.0
2014-11-19 15:05:00,97.05,97.06,97.0,97.01,23500.0,82.1467,82.1551,82.1043,82.1128,23500.0
2014-11-19 15:10:00,97.0,97.04,96.93,96.93,29900.0,82.1043,82.1382,82.0451,82.0451,29900.0
2014-11-19 15:15:00,96.94,97.05,96.89,97.04,40000.0,82.0535,82.1467,82.0112,82.1382,40000.0
2014-11-19 15:20:00,97.04,97.11,97.02,97.05,34900.0,82.1382,82.1974,82.1213,82.1467,34900.0
2014-11-19 15:25:00,97.05,97.05,96.98,96.98,27100.0,82.1467,82.1467,82.0874,82.0874,27100.0
2014-11-19 15:30:00,96.99,97.02,96.95,97.0,42800.0,82.0959,82.1213,82.062,82.1043,42800.0
2014-11-19 15:35:00,96.99,96.99,96.91,96.94,47800.0,82.0959,82.0959,82.0282,82.0535,47800.0
2014-11-19 15:40:00,96.94,96.95,96.86,96.92,72900.0,82.0535,82.062,81.9858,82.0366,72900.0
2014-11-19 15:45:00,96.92,97.0,96.86,96.92,129500.0,82.0366,82.1043,81.9858,82.0366,129500.0
2014-11-19 15:50:00,96.93,97.0,96.88,96.88,138600.0,82.0451,82.1043,82.0028,82.0028,138600.0
2014-11-19 15:55:00,96.88,96.91,96.84,96.86,165800.0,82.0028,82.0282,81.9689,81.9858,165800.0
2014-11-20 09:30:00,96.46,96.82,96.39,96.8,58100.0,81.6473,81.952,81.588,81.935,58100.0
2014-11-20 09:35:00,96.74,96.82,96.62,96.68,31700.0,81.8843,81.952,81.7827,81.8335,31700.0
2014-11-20 09:40:00,96.69,96.77,96.45,96.53,69100.0,81.8419,81.9097,81.6388,81.7065,69100.0
2014-11-20 09:45:00,96.51,96.51,96.17,96.23,84000.0,81.6896,81.6896,81.4018,81.4526,84000.0
2014-11-20 09:50:00,96.23,96.62,96.21,96.55,45100.0,81.4526,81.7827,81.4356,81.7234,45100.0
2014-11-20 09:55:00,96.54,96.7,96.46,96.67,18800.0,81.715,81.8504,81.6473,81.825,18800.0
2014-11-20 10:00:00,96.62,96.81,96.5,96.5,21500.0,81.7827,81.9435,81.6811,81.6811,21500.0
2014-11-20 10:05:00,96.5,96.62,96.45,96.45,18600.0,81.6811,81.7827,81.6388,81.6388,18600.0
2014-11-20 10:10:00,96.47,96.49,96.39,96.4,44000.0,81.6557,81.6726,81.588,81.5965,44000.0
2014-11-20 10:15:00,96.42,96.52,96.31,96.37,23700.0,81.6134,81.698,81.5203,81.5711,23700.0
2014-11-20 10:20:00,96.34,96.44,96.34,96.42,31500.0,81.5457,81.6303,81.5457,81.6134,31500.0
2014-11-20 10:25:00,96.42,96.48,96.4,96.43,36400.0,81.6134,81.6642,81.5965,81.6219,36400.0
2014-11-20 10:30:00,96.44,96.52,96.43,96.52,26300.0,81.6303,81.698,81.6219,81.698,26300.0
2014-11-20 10:35:00,96.51,96.63,96.5,96.58,56400.0,81.6896,81.7911,81.6811,81.7488,56400.0
2014-11-20 10:40:00,96.58,96.66,96.47,96.49,91400.0,81.7488,81.8165,81.6557,81.6726,91400.0
2014-11-20 10:45:00,96.49,96.64,96.49,96.56,21600.0,81.6726,81.7996,81.6726,81.7319,21600.0
2014-11-20 10:50:00,96.56,96.62,96.55,96.56,14600.0,81.7319,81.7827,81.7234,81.7319,14600.0
2014-11-20 10:55:00,96.56,96.63,96.54,96.58,21300.0,81.7319,81.7911,81.715,81.7488,21300.0
2014-11-20 11:00:00,96.58,96.65,96.57,96.63,52900.0,81.7488,81.8081,81.7404,81.7911,52900.0
2014-11-20 11:05:00,96.63,96.63,96.57,96.62,29900.0,81.7911,81.7911,81.7404,81.7827,29900.0
2014-11-20 11:10:00,96.64,96.72,96.64,96.72,25300.0,81.7996,81.8673,81.7996,81.8673,25300.0
2014-11-20 11:15:00,96.73,96.84,96.72,96.78,23000.0,81.8758,81.9689,81.8673,81.9181,23000.0
2014-11-20 11:20:00,96.78,96.78,96.71,96.73,16900.0,81.9181,81.9181,81.8589,81.8758,16900.0
2014-11-20 11:25:00,96.73,96.79,96.72,96.74,12300.0,81.8758,81.9266,81.8673,81.8843,12300.0
2014-11-20 11:30:00,96.73,96.77,96.59,96.6,41600.0,81.8758,81.9097,81.7573,81.7658,41600.0
2014-11-20 11:35:00,96.6,96.63,96.59,96.61,18900.0,81.7658,81.7911,81.7573,81.7742,18900.0
2014-11-20 11:40:00,96.61,96.68,96.6,96.68,26000.0,81.7742,81.8335,81.7658,81.8335,26000.0
2014-11-20 11:45:00,96.68,96.69,96.66,96.69,22200.0,81.8335,81.8419,81.8165,81.8419,22200.0
2014-11-20 11:50:00,96.69,96.71,96.67,96.67,39100.0,81.8419,81.8589,81.825,81.825,39100.0
2014-11-20 11:55:00,96.67,96.71,96.63,96.67,15000.0,81.825,81.8589,81.7911,81.825,15000.0
2014-11-20 12:00:00,96.69,96.72,96.65,96.72,17400.0,81.8419,81.8673,81.8081,81.8673,17400.0
2014-11-20 12:05:00,96.72,96.73,96.69,96.72,19700.0,81.8673,81.8758,81.8419,81.8673,19700.0
2014-11-20 12:10:00,96.72,96.73,96.7,96.7,16800.0,81.8673,81.8758,81.8504,81.8504,16800.0
2014-11-20 12:15:00,96.7,96.75,96.66,96.71,125700.0,81.8504,81.8927,81.8165,81.8589,125700.0
2014-11-20 12:20:00,96.7,96.72,96.66,96.68,32000.0,81.8504,81.8673,81.8165,81.8335,32000.0
2014-11-20 12:25:00,96.68,96.72,96.62,96.71,19400.0,81.8335,81.8673,81.7827,81.8589,19400.0
2014-11-20 12:30:00,96.71,96.73,96.68,96.71,46300.0,81.8589,81.8758,81.8335,81.8589,46300.0
2014-11-20 12:35:00,96.7,96.73,96.7,96.73,12000.0,81.8504,81.8758,81.8504,81.8758,12000.0
2014-11-20 12:40:00,96.72,96.73,96.7,96.72,56100.0,81.8673,81.8758,81.8504,81.8673,56100.0
2014-11-20 12:45:00,96.72,96.72,96.67,96.71,13300.0,81.8673,81.8673,81.825,81.8589,13300.0
2014-11-20 12:50:00,96.7,96.7,96.65,96.67,7000.0,81.8504,81.8504,81.8081,81.825,7000.0
2014-11-20 12:55:00,96.66,96.69,96.65,96.69,4300.0,81.8165,81.8419,81.8081,81.8419,4300.0
2014-11-20 13:00:00,96.68,96.71,96.68,96.68,22600.0,81.8335,81.8589,81.8335,81.8335,22600.0
2014-11-20 13:05:00,96.69,96.7,96.66,96.69,6900.0,81.8419,81.8504,81.8165,81.8419,6900.0
2014-11-20 13:10:00,96.69,96.71,96.66,96.7,14600.0,81.8419,81.8589,81.8165,81.8504,14600.0
2014-11-20 13:15:00,96.7,96.71,96.66,96.71,33200.0,81.8504,81.8589,81.8165,81.8589,33200.0
2014-11-20 13:20:00,96.71,96.72,96.64,96.67,17400.0,81.8589,81.8673,81.7996,81.825,17400.0
2014-11-20 13:25:00,96.68,96.72,96.66,96.66,40600.0,81.8335,81.8673,81.8165,81.8165,40600.0
2014-11-20 13:30:00,96.66,96.72,96.66,96.72,16000.0,81.8165,81.8673,81.8165,81.8673,16000.0
2014-11-20 13:35:00,96.72,96.72,96.67,96.67,14500.0,81.8673,81.8673,81.825,81.825,14500.0
2014-11-20 13:40:00,96.67,96.67,96.62,96.64,7200.0,81.825,81.825,81.7827,81.7996,7200.0
2014-11-20 13:45:00,96.64,96.64,96.58,96.6,19000.0,81.7996,81.7996,81.7488,81.7658,19000.0
2014-11-20 13:50:00,96.6,96.61,96.51,96.56,17000.0,81.7658,81.7742,81.6896,81.7319,17000.0
2014-11-20 13:55:00,96.55,96.61,96.54,96.61,32400.0,81.7234,81.7742,81.715,81.7742,32400.0
2014-11-20 14:00:00,96.6,96.69,96.55,96.55,41100.0,81.7658,81.8419,81.7234,81.7234,41100.0
2014-11-20 14:05:00,96.56,96.63,96.56,96.61,95400.0,81.7319,81.7911,81.7319,81.7742,95400.0
2014-11-20 14:10:00,96.61,96.7,96.6,96.69,21500.0,81.7742,81.8504,81.7658,81.8419,21500.0
2014-11-20 14:15:00,96.69,96.73,96.65,96.67,22300.0,81.8419,81.8758,81.8081,81.825,22300.0
2014-11-20 14:20:00,96.66,96.67,96.56,96.62,46700.0,81.8165,81.825,81.7319,81.7827,46700.0
2014-11-20 14:25:00,96.62,96.64,96.56,96.56,22200.0,81.7827,81.7996,81.7319,81.7319,22200.0
2014-11-20 14:30:00,96.55,96.56,96.5,96.51,22600.0,81.7234,81.7319,81.6811,81.6896,22600.0
2014-11-20 14:35:00,96.51,96.52,96.47,96.5,74500.0,81.6896,81.698,81.6557,81.6811,74500.0
2014-11-20 14:40:00,96.5,96.53,96.46,96.46,27900.0,81.6811,81.7065,81.6473,81.6473,27900.0
2014-11-20 14:45:00,96.45,96.45,96.38,96.41,23700.0,81.6388,81.6388,81.5795,81.6049,23700.0
2014-11-20 14:50:00,96.41,96.49,96.4,96.48,15600.0,81.6049,81.6726,81.5965,81.6642,15600.0
2014-11-20 14:55:00,96.49,96.5,96.37,96.37,18600.0,81.6726,81.6811,81.5711,81.5711,18600.0
2014-11-20 15:00:00,96.37,96.46,96.35,96.46,23700.0,81.5711,81.6473,81.5541,81.6473,23700.0
2014-11-20 15:05:00,96.47,96.49,96.43,96.46,30400.0,81.6557,81.6726,81.6219,81.6473,30400.0
2014-11-20 15:10:00,96.46,96.46,96.43,96.46,20200.0,81.6473,81.6473,81.6219,81.6473,20200.0
2014-11-20 15:15:00,96.45,96.5,96.45,96.48,27600.0,81.6388,81.6811,81.6388,81.6642,27600.0
2014-11-20 15:20:00,96.48,96.49,96.41,96.46,47900.0,81.6642,81.6726,81.6049,81.6473,47900.0
2014-11-20 15:25:00,96.45,96.62,96.44,96.61,27500.0,81.6388,81.7827,81.6303,81.7742,27500.0
2014-11-20 15:30:00,96.61,96.72,96.6,96.72,37600.0,81.7742,81.8673,81.7658,81.8673,37600.0
2014-11-20 15:35:00,96.73,96.8,96.7,96.78,65500.0,81.8758,81.935,81.8504,81.9181,65500.0
2014-11-20 15:40:00,96.79,96.84,96.75,96.81,80600.0,81.9266,81.9689,81.8927,81.9435,80600.0
2014-11-20 15:45:00,96.82,96.83,96.75,96.79,63800.0,81.952,81.9604,81.8927,81.9266,63800.0
2014-11-20 15:50:00,96.79,96.84,96.76,96.81,80100.0,81.9266,81.9689,81.9012,81.9435,80100.0
2014-11-20 15:55:00,96.82,96.85,96.81,96.85,113000.0,81.952,81.9774,81.9435,81.9774,113000.0
2014-11-21 09:30:00,97.4,98.04,96.89,97.83,680300.0,82.4429,82.9846,82.0112,82.8069,680300.0
2014-11-21 09:35:00,97.84,97.99,97.22,97.25,54400.0,82.8153,82.9423,82.2905,82.3159,54400.0
2014-11-21 09:40:00,97.23,97.4,97.05,97.14,32000.0,82.299,82.4429,82.1467,82.2228,32000.0
2014-11-21 09:45:00,97.11,97.44,97.11,97.44,47400.0,82.1974,82.4768,82.1974,82.4768,47400.0
2014-11-21 09:50:00,97.44,97.46,97.25,97.25,35300.0,82.4768,82.4937,82.3159,82.3159,35300.0
2014-11-21 09:55:00,97.29,97.33,97.2,97.25,47000.0,82.3498,82.3837,82.2736,82.3159,47000.0
2014-11-21 10:00:00,97.26,97.27,97.12,97.14,31600.0,82.3244,82.3329,82.2059,82.2228,31600.0
2014-11-21 10:05:00,97.15,97.3,97.14,97.28,38000.0,82.2313,82.3583,82.2228,82.3413,38000.0
2014-11-21 10:10:00,97.29,97.37,97.26,97.35,37300.0,82.3498,82.4175,82.3244,82.4006,37300.0
2014-11-21 10:15:00,97.36,97.69,97.36,97.68,65100.0,82.409,82.6884,82.409,82.6799,65100.0
2014-11-21 10:20:00,97.69,97.79,97.67,97.68,42700.0,82.6884,82.773,82.6714,82.6799,42700.0
2014-11-21 10:25:00,97.69,97.76,97.6,97.71,33100.0,82.6884,82.7476,82.6122,82.7053,33100.0
2014-11-21 10:30:00,97.72,97.76,97.54,97.54,28300.0,82.7138,82.7476,82.5614,82.5614,28300.0
2014-11-21 10:35:00,97.53,97.63,97.44,97.6,31800.0,82.5529,82.6376,82.4768,82.6122,31800.0
2014-11-21 10:40:00,97.58,97.62,97.46,97.51,42500.0,82.5953,82.6291,82.4937,82.536,42500.0
2014-11-21 10:45:00,97.52,97.62,97.49,97.49,20000.0,82.5445,82.6291,82.5191,82.5191,20000.0
2014-11-21 10:50:00,97.48,97.53,97.44,97.53,13700.0,82.5106,82.5529,82.4768,82.5529,13700.0
2014-11-21 10:55:00,97.53,97.55,97.42,97.43,30500.0,82.5529,82.5699,82.4598,82.4683,30500.0
2014-11-21 11:00:00,97.43,97.46,97.34,97.34,24900.0,82.4683,82.4937,82.3921,82.3921,24900.0
2014-11-21 11:05:00,97.34,97.45,97.32,97.45,16300.0,82.3921,82.4852,82.3752,82.4852,16300.0
2014-11-21 11:10:00,97.42,97.59,97.42,97.55,26800.0,82.4598,82.6037,82.4598,82.5699,26800.0
2014-11-21 11:15:00,97.55,97.63,97.54,97.58,10600.0,82.5699,82.6376,82.5614,82.5953,10600.0
2014-11-21 11:20:00,97.58,97.62,97.55,97.56,18600.0,82.5953,82.6291,82.5699,82.5783,18600.0
2014-11-21 11:25:00,97.56,97.58,97.46,97.49,17000.0,82.5783,82.5953,82.4937,82.5191,17000.0
2014-11-21 11:30:00,97.48,97.53,97.45,97.52,120100.0,82.5106,82.5529,82.4852,82.5445,120100.0
2014-11-21 11:35:00,97.53,97.53,97.34,97.34,39400.0,82.5529,82.5529,82.3921,82.3921,39400.0
2014-11-21 11:40:00,97.34,97.34,97.29,97.29,34500.0,82.3921,82.3921,82.3498,82.3498,34500.0
2014-11-21 11:45:00,97.29,97.4,97.26,97.4,41900.0,82.3498,82.4429,82.3244,82.4429,41900.0
2014-11-21 11:50:00,97.4,97.4,97.32,97.33,50600.0,82.4429,82.4429,82.3752,82.3837,50600.0
2014-11-21 11:55:00,97.33,97.37,97.33,97.35,10200.0,82.3837,82.4175,82.3837,82.4006,10200.0
2014-11-21 12:00:00,97.34,97.35,97.29,97.29,35100.0,82.3921,82.4006,82.3498,82.3498,35100.0
2014-11-21 12:05:00,97.29,97.3,97.25,97.29,12300.0,82.3498,82.3583,82.3159,82.3498,12300.0
2014-11-21 12:10:00,97.29,97.29,97.21,97.22,19900.0,82.3498,82.3498,82.2821,82.2905,19900.0
2014-11-21 12:15:00,97.22,97.26,97.16,97.26,16400.0,82.2905,82.3244,82.2398,82.3244,16400.0
2014-11-21 12:20:00,97.25,97.25,97.18,97.2,18000.0,82.3159,82.3159,82.2567,82.2736,18000.0
2014-11-21 12:25:00,97.2,97.23,96.97,96.98,62500.0,82.2736,82.299,82.0789,82.0874,62500.0
2014-11-21 12:30:00,96.98,97.09,96.97,97.06,11300.0,82.0874,82.1805,82.0789,82.1551,11300.0
2014-11-21 12:35:00,97.06,97.11,97.05,97.05,6400.0,82.1551,82.1974,82.1467,82.1467,6400.0
2014-11-21 12:40:00,97.06,97.17,97.05,97.14,10100.0,82.1551,82.2482,82.1467,82.2228,10100.0
2014-11-21 12:45:00,97.14,97.18,97.14,97.17,12300.0,82.2228,82.2567,82.2228,82.2482,12300.0
2014-11-21 12:50:00,97.18,97.2,97.06,97.13,13200.0,82.2567,82.2736,82.1551,82.2144,13200.0
2014-11-21 12:55:00,97.11,97.16,97.09,97.11,15100.0,82.1974,82.2398,82.1805,82.1974,15100.0
2014-11-21 13:00:00,97.11,97.14,97.06,97.06,13400.0,82.1974,82.2228,82.1551,82.1551,13400.0
2014-11-21 13:05:00,97.06,97.08,97.0,97.01,16900.0,82.1551,82.172,82.1043,82.1128,16900.0
2014-11-21 13:10:00,97.01,97.09,97.01,97.01,23900.0,82.1128,82.1805,82.1128,82.1128,23900.0
2014-11-21 13:15:00,97.0,97.02,96.97,97.0,15800.0,82.1043,82.1213,82.0789,82.1043,15800.0
2014-11-21 13:20:00,96.99,97.03,96.98,96.99,9200.0,82.0959,82.1297,82.0874,82.0959,9200.0
2014-11-21 13:25:00,97.0,97.02,96.85,96.88,19900.0,82.1043,82.1213,81.9774,82.0028,19900.0
2014-11-21 13:30:00,96.87,97.0,96.85,96.97,12100.0,81.9943,82.1043,81.9774,82.0789,12100.0
2014-11-21 13:35:00,96.99,97.02,96.98,96.99,36400.0,82.0959,82.1213,82.0874,82.0959,36400.0
2014-11-21 13:40:00,97.0,97.01,96.97,97.0,22200.0,82.1043,82.1128,82.0789,82.1043,22200.0
2014-11-21 13:45:00,97.0,97.02,96.98,97.01,27200.0,82.1043,82.1213,82.0874,82.1128,27200.0
2014-11-21 13:50:00,97.0,97.01,96.94,97.01,23300.0,82.1043,82.1128,82.0535,82.1128,23300.0
2014-11-21 13:55:00,97.01,97.03,96.97,96.98,52700.0,82.1128,82.1297,82.0789,82.0874,52700.0
2014-11-21 14:00:00,96.97,97.02,96.91,96.93,34700.0,82.0789,82.1213,82.0282,82.0451,34700.0
2014-11-21 14:05:00,96.91,96.92,96.84,96.89,19800.0,82.0282,82.0366,81.9689,82.0112,19800.0
2014-11-21 14:10:00,96.88,96.92,96.86,96.87,47400.0,82.0028,82.0366,81.9858,81.9943,47400.0
2014-11-21 14:15:00,96.87,96.99,96.86,96.97,24400.0,81.9943,82.0959,81.9858,82.0789,24400.0
2014-11-21 14:20:00,96.96,96.99,96.91,96.95,25900.0,82.0705,82.0959,82.0282,82.062,25900.0
2014-11-21 14:25:00,96.97,96.99,96.93,96.93,18100.0,82.0789,82.0959,82.0451,82.0451,18100.0
2014-11-21 14:30:00,96.94,96.98,96.86,96.95,20300.0,82.0535,82.0874,81.9858,82.062,20300.0
2014-11-21 14:35:00,96.93,96.96,96.85,96.92,15700.0,82.0451,82.0705,81.9774,82.0366,15700.0
2014-11-21 14:40:00,96.93,97.01,96.93,97.0,35500.0,82.0451,82.1128,82.0451,82.1043,35500.0
2014-11-21 14:45:00,96.99,97.01,96.98,96.98,28400.0,82.0959,82.1128,82.0874,82.0874,28400.0
2014-11-21 14:50:00,96.98,97.02,96.96,96.98,41700.0,82.0874,82.1213,82.0705,82.0874,41700.0
2014-11-21 14:55:00,96.98,96.99,96.88,96.88,24700.0,82.0874,82.0959,82.0028,82.0028,24700.0
2014-11-21 15:00:00,96.88,96.98,96.87,96.96,36700.0,82.0028,82.0874,81.9943,82.0705,36700.0
2014-11-21 15:05:00,96.96,96.97,96.88,96.89,37200.0,82.0705,82.0789,82.0028,82.0112,37200.0
2014-11-21 15:10:00,96.88,96.94,96.86,96.88,37200.0,82.0028,82.0535,81.9858,82.0028,37200.0
2014-11-21 15:15:00,96.87,97.01,96.87,96.99,63300.0,81.9943,82.1128,81.9943,82.0959,63300.0
2014-11-21 15:20:00,96.99,97.01,96.94,97.01,73900.0,82.0959,82.1128,82.0535,82.1128,73900.0
2014-11-21 15:25:00,97.0,97.03,96.94,96.94,70500.0,82.1043,82.1297,82.0535,82.0535,70500.0
2014-11-21 15:30:00,96.94,96.99,96.91,96.95,51700.0,82.0535,82.0959,82.0282,82.062,51700.0
2014-11-21 15:35:00,96.95,96.96,96.87,96.88,75500.0,82.062,82.0705,81.9943,82.0028,75500.0
2014-11-21 15:40:00,96.88,96.91,96.8,96.83,62000.0,82.0028,82.0282,81.935,81.9604,62000.0
2014-11-21 15:45:00,96.83,96.89,96.75,96.76,90600.0,81.9604,82.0112,81.8927,81.9012,90600.0
2014-11-21 15:50:00,96.76,96.79,96.62,96.63,92000.0,81.9012,81.9266,81.7827,81.7911,92000.0
2014-11-21 15:55:00,96.64,96.73,96.59,96.73,150900.0,81.7996,81.8758,81.7573,81.8758,150900.0
2014-11-24 09:30:00,97.27,97.29,96.8,96.93,94800.0,82.3329,82.3498,81.935,82.0451,94800.0
2014-11-24 09:35:00,96.93,97.09,96.56,96.56,31500.0,82.0451,82.1805,81.7319,81.7319,31500.0
2014-11-24 09:40:00,96.6,96.67,96.51,96.67,48600.0,81.7658,81.825,81.6896,81.825,48600.0
2014-11-24 09:45:00,96.67,96.91,96.66,96.84,40800.0,81.825,82.0282,81.8165,81.9689,40800.0
2014-11-24 09:50:00,96.83,96.9,96.8,96.85,48400.0,81.9604,82.0197,81.935,81.9774,48400.0
2014-11-24 09:55:00,96.85,96.9,96.73,96.73,32000.0,81.9774,82.0197,81.8758,81.8758,32000.0
2014-11-24 10:00:00,96.73,96.88,96.64,96.87,37200.0,81.8758,82.0028,81.7996,81.9943,37200.0
2014-11-24 10:05:00,96.89,96.9,96.76,96.78,32100.0,82.0112,82.0197,81.9012,81.9181,32100.0
2014-11-24 10:10:00,96.77,96.86,96.72,96.83,86500.0,81.9097,81.9858,81.8673,81.9604,86500.0
2014-11-24 10:15:00,96.83,96.85,96.67,96.78,49400.0,81.9604,81.9774,81.825,81.9181,49400.0
2014-11-24 10:20:00,96.79,96.8,96.73,96.76,34900.0,81.9266,81.935,81.8758,81.9012,34900.0
2014-11-24 10:25:00,96.76,96.79,96.64,96.66,46400.0,81.9012,81.9266,81.7996,81.8165,46400.0
2014-11-24 10:30:00,96.66,96.83,96.66,96.83,41900.0,81.8165,81.9604,81.8165,81.9604,41900.0
2014-11-24 10:35:00,96.85,96.89,96.77,96.8,41300.0,81.9774,82.0112,81.9097,81.935,41300.0
2014-11-24 10:40:00,96.81,96.82,96.75,96.79,39600.0,81.9435,81.952,81.8927,81.9266,39600.0
2014-11-24 10:45:00,96.79,96.9,96.76,96.9,45800.0,81.9266,82.0197,81.9012,82.0197,45800.0
2014-11-24 10:50:00,96.89,96.98,96.88,96.88,38600.0,82.0112,82.0874,82.0028,82.0028,38600.0
2014-11-24 10:55:00,96.87,96.87,96.79,96.8,31300.0,81.9943,81.9943,81.9266,81.935,31300.0
2014-11-24 11:00:00,96.81,96.83,96.76,96.8,17000.0,81.9435,81.9604,81.9012,81.935,17000.0
2014-11-24 11:05:00,96.8,96.82,96.72,96.8,23700.0,81.935,81.952,81.8673,81.935,23700.0
2014-11-24 11:10:00,96.8,96.82,96.77,96.81,26600.0,81.935,81.952,81.9097,81.9435,26600.0
2014-11-24 11:15:00,96.81,96.82,96.79,96.8,28900.0,81.9435,81.952,81.9266,81.935,28900.0
2014-11-24 11:20:00,96.81,96.82,96.76,96.78,22300.0,81.9435,81.952,81.9012,81.9181,22300.0
2014-11-24 11:25:00,96.79,96.8,96.76,96.78,17700.0,81.9266,81.935,81.9012,81.9181,17700.0
2014-11-24 11:30:00,96.78,96.87,96.72,96.74,20200.0,81.9181,81.9943,81.8673,81.8843,20200.0
2014-11-24 11:35:00,96.72,96.73,96.66,96.72,14600.0,81.8673,81.8758,81.8165,81.8673,14600.0
2014-11-24 11:40:00,96.72,96.87,96.72,96.8,22200.0,81.8673,81.9943,81.8673,81.935,22200.0
2014-11-24 11:45:00,96.81,96.82,96.74,96.81,50600.0,81.9435,81.952,81.8843,81.9435,50600.0
2014-11-24 11:50:00,96.82,96.91,96.82,96.91,22100.0,81.952,82.0282,81.952,82.0282,22100.0
2014-11-24 11:55:00,96.94,97.05,96.93,96.98,25000.0,82.0535,82.1467,82.0451,82.0874,25000.0
2014-11-24 12:00:00,96.96,97.02,96.88,97.01,16200.0,82.0705,82.1213,82.0028,82.1128,16200.0
2014-11-24 12:05:00,97.01,97.01,96.98,96.99,20500.0,82.1128,82.1128,82.0874,82.0959,20500.0
2014-11-24 12:10:00,97.0,97.02,96.93,96.96,35700.0,82.1043,82.1213,82.0451,82.0705,35700.0
2014-11-24 12:15:00,96.96,97.0,96.88,96.95,21500.0,82.0705,82.1043,82.0028,82.062,21500.0
2014-11-24 12:20:00,96.95,97.0,96.91,97.0,17200.0,82.062,82.1043,82.0282,82.1043,17200.0
2014-11-24 12:25:00,96.99,97.02,96.93,96.98,58000.0,82.0959,82.1213,82.0451,82.0874,58000.0
2014-11-24 12:30:00,97.0,97.01,96.89,96.95,43700.0,82.1043,82.1128,82.0112,82.062,43700.0
2014-11-24 12:35:00,96.95,96.98,96.89,96.94,28700.0,82.062,82.0874,82.0112,82.0535,28700.0
2014-11-24 12:40:00,96.94,97.0,96.91,96.97,21300.0,82.0535,82.1043,82.0282,82.0789,21300.0
2014-11-24 12:45:00,96.97,96.98,96.95,96.97,13300.0,82.0789,82.0874,82.062,82.0789,13300.0
2014-11-24 12:50:00,96.96,97.01,96.95,97.01,40600.0,82.0705,82.1128,82.062,82.1128,40600.0
2014-11-24 12:55:00,97.01,97.02,96.92,96.96,43500.0,82.1128,82.1213,82.0366,82.0705,43500.0
2014-11-24 13:00:00,96.97,96.98,96.89,96.89,97500.0,82.0789,82.0874,82.0112,82.0112,97500.0
2014-11-24 13:05:00,96.9,96.99,96.9,96.97,23700.0,82.0197,82.0959,82.0197,82.0789,23700.0
2014-11-24 13:10:00,96.97,97.01,96.96,97.0,28900.0,82.0789,82.1128,82.0705,82.1043,28900.0
2014-11-24 13:15:00,97.0,97.01,96.93,96.95,37100.0,82.1043,82.1128,82.0451,82.062,37100.0
2014-11-24 13:20:00,96.96,96.98,96.85,96.86,26100.0,82.0705,82.0874,81.9774,81.9858,26100.0
2014-11-24 13:25:00,96.86,96.88,96.82,96.85,43400.0,81.9858,82.0028,81.952,81.9774,43400.0
2014-11-24 13:30:00,96.84,96.87,96.76,96.84,122500.0,81.9689,81.9943,81.9012,81.9689,122500.0
2014-11-24 13:35:00,96.84,96.93,96.83,96.93,46700.0,81.9689,82.0451,81.9604,82.0451,46700.0
2014-11-24 13:40:00,96.93,96.94,96.92,96.93,30000.0,82.0451,82.0535,82.0366,82.0451,30000.0
2014-11-24 13:45:00,96.92,97.0,96.9,96.99,36600.0,82.0366,82.1043,82.0197,82.0959,36600.0
2014-11-24 13:50:00,97.0,97.0,96.98,96.99,46100.0,82.1043,82.1043,82.0874,82.0959,46100.0
2014-11-24 13:55:00,96.99,96.99,96.97,96.99,19100.0,82.0959,82.0959,82.0789,82.0959,19100.0
2014-11-24 14:00:00,96.99,96.99,96.93,96.98,27100.0,82.0959,82.0959,82.0451,82.0874,27100.0
2014-11-24 14:05:00,96.98,97.0,96.94,96.96,28500.0,82.0874,82.1043,82.0535,82.0705,28500.0
2014-11-24 14:10:00,96.95,96.99,96.95,96.98,14800.0,82.062,82.0959,82.062,82.0874,14800.0
2014-11-24 14:15:00,96.99,96.99,96.93,96.95,25000.0,82.0959,82.0959,82.0451,82.062,25000.0
2014-11-24 14:20:00,96.94,96.97,96.93,96.95,64500.0,82.0535,82.0789,82.0451,82.062,64500.0
2014-11-24 14:25:00,96.95,96.98,96.94,96.95,59300.0,82.062,82.0874,82.0535,82.062,59300.0
2014-11-24 14:30:00,96.95,96.95,96.91,96.92,41200.0,82.062,82.062,82.0282,82.0366,41200.0
2014-11-24 14:35:00,96.93,96.95,96.9,96.95,44800.0,82.0451,82.062,82.0197,82.062,44800.0
2014-11-24 14:40:00,96.95,96.97,96.94,96.97,25600.0,82.062,82.0789,82.0535,82.0789,25600.0
2014-11-24 14:45:00,96.97,97.0,96.94,97.0,54900.0,82.0789,82.1043,82.0535,82.1043,54900.0
2014-11-24 14:50:00,97.01,97.01,96.93,96.93,49700.0,82.1128,82.1128,82.0451,82.0451,49700.0
2014-11-24 14:55:00,96.92,96.95,96.87,96.94,39300.0,82.0366,82.062,81.9943,82.0535,39300.0
2014-11-24 15:00:00,96.95,96.96,96.91,96.92,34100.0,82.062,82.0705,82.0282,82.0366,34100.0
2014-11-24 15:05:00,96.92,96.93,96.84,96.93,47600.0,82.0366,82.0451,81.9689,82.0451,47600.0
2014-11-24 15:10:00,96.92,96.96,96.92,96.93,45800.0,82.0366,82.0705,82.0366,82.0451,45800.0
2014-11-24 15:15:00,96.92,96.94,96.87,96.9,82600.0,82.0366,82.0535,81.9943,82.0197,82600.0
2014-11-24 15:20:00,96.89,96.94,96.89,96.93,30800.0,82.0112,82.0535,82.0112,82.0451,30800.0
2014-11-24 15:25:00,96.94,96.98,96.92,96.97,43400.0,82.0535,82.0874,82.0366,82.0789,43400.0
2014-11-24 15:30:00,96.96,96.97,96.91,96.94,46700.0,82.0705,82.0789,82.0282,82.0535,46700.0
2014-11-24 15:35:00,96.95,96.95,96.93,96.94,78500.0,82.062,82.062,82.0451,82.0535,78500.0
2014-11-24 15:40:00,96.93,96.95,96.86,96.88,65600.0,82.0451,82.062,81.9858,82.0028,65600.0
2014-11-24 15:45:00,96.87,96.94,96.85,96.91,81700.0,81.9943,82.0535,81.9774,82.0282,81700.0
2014-11-24 15:50:00,96.91,96.93,96.87,96.87,80800.0,82.0282,82.0451,81.9943,81.9943,80800.0
2014-11-24 15:55:00,96.87,96.91,96.82,96.9,143100.0,81.9943,82.0282,81.952,82.0197,143100.0
2014-11-25 09:30:00,97.0,97.3,96.91,97.23,80800.0,82.1043,82.3583,82.0282,82.299,80800.0
2014-11-25 09:35:00,97.24,97.41,97.18,97.34,51100.0,82.3075,82.4514,82.2567,82.3921,51100.0
2014-11-25 09:40:00,97.38,97.44,97.23,97.34,46200.0,82.426,82.4768,82.299,82.3921,46200.0
2014-11-25 09:45:00,97.32,97.4,97.24,97.33,35100.0,82.3752,82.4429,82.3075,82.3837,35100.0
2014-11-25 09:50:00,97.33,97.34,97.22,97.25,28400.0,82.3837,82.3921,82.2905,82.3159,28400.0
2014-11-25 09:55:00,97.25,97.35,97.25,97.32,36400.0,82.3159,82.4006,82.3159,82.3752,36400.0
2014-11-25 10:00:00,97.33,97.39,97.24,97.32,42800.0,82.3837,82.4344,82.3075,82.3752,42800.0
2014-11-25 10:05:00,97.3,97.35,97.22,97.33,23300.0,82.3583,82.4006,82.2905,82.3837,23300.0
2014-11-25 10:10:00,97.33,97.34,97.23,97.32,35900.0,82.3837,82.3921,82.299,82.3752,35900.0
2014-11-25 10:15:00,97.3,97.39,97.19,97.31,25100.0,82.3583,82.4344,82.2652,82.3667,25100.0
2014-11-25 10:20:00,97.3,97.37,97.28,97.34,22700.0,82.3583,82.4175,82.3413,82.3921,22700.0
2014-11-25 10:25:00,97.35,97.39,97.33,97.39,20500.0,82.4006,82.4344,82.3837,82.4344,20500.0
2014-11-25 10:30:00,97.37,97.45,97.33,97.45,35000.0,82.4175,82.4852,82.3837,82.4852,35000.0
2014-11-25 10:35:00,97.45,97.58,97.44,97.54,20100.0,82.4852,82.5953,82.4768,82.5614,20100.0
2014-11-25 10:40:00,97.55,97.66,97.53,97.66,35900.0,82.5699,82.663,82.5529,82.663,35900.0
2014-11-25 10:45:00,97.66,97.81,97.64,97.81,20700.0,82.663,82.7899,82.6461,82.7899,20700.0
2014-11-25 10:50:00,97.82,97.85,97.68,97.74,23100.0,82.7984,82.8238,82.6799,82.7307,23100.0
2014-11-25 10:55:00,97.71,97.78,97.68,97.73,13100.0,82.7053,82.7646,82.6799,82.7222,13100.0
2014-11-25 11:00:00,97.75,97.81,97.73,97.79,33600.0,82.7392,82.7899,82.7222,82.773,33600.0
2014-11-25 11:05:00,97.79,97.8,97.63,97.65,26000.0,82.773,82.7815,82.6376,82.6545,26000.0
2014-11-25 11:10:00,97.64,97.72,97.62,97.69,19200.0,82.6461,82.7138,82.6291,82.6884,19200.0
2014-11-25 11:15:00,97.69,97.69,97.54,97.62,25300.0,82.6884,82.6884,82.5614,82.6291,25300.0
2014-11-25 11:20:00,97.64,97.67,97.57,97.58,14200.0,82.6461,82.6714,82.5868,82.5953,14200.0
2014-11-25 11:25:00,97.59,97.6,97.5,97.54,28900.0,82.6037,82.6122,82.5275,82.5614,28900.0
2014-11-25 11:30:00,97.55,97.67,97.54,97.61,113900.0,82.5699,82.6714,82.5614,82.6207,113900.0
2014-11-25 11:35:00,97.6,97.69,97.58,97.65,102600.0,82.6122,82.6884,82.5953,82.6545,102600.0
2014-11-25 11:40:00,97.65,97.76,97.64,97.73,25500.0,82.6545,82.7476,82.6461,82.7222,25500.0
2014-11-25 11:45:00,97.74,97.85,97.74,97.83,12800.0,82.7307,82.8238,82.7307,82.8069,12800.0
2014-11-25 11:50:00,97.83,97.83,97.74,97.74,19200.0,82.8069,82.8069,82.7307,82.7307,19200.0
2014-11-25 11:55:00,97.73,97.86,97.73,97.85,37700.0,82.7222,82.8323,82.7222,82.8238,37700.0
2014-11-25 12:00:00,97.83,97.91,97.82,97.88,38200.0,82.8069,82.8746,82.7984,82.8492,38200.0
2014-11-25 12:05:00,97.9,97.98,97.86,97.98,13400.0,82.8661,82.9338,82.8323,82.9338,13400.0
2014-11-25 12:10:00,97.97,97.98,97.92,97.95,10900.0,82.9254,82.9338,82.8831,82.9084,10900.0
2014-11-25 12:15:00,97.94,98.04,97.94,98.04,19600.0,82.9,82.9846,82.9,82.9846,19600.0
2014-11-25 12:20:00,98.02,98.1,97.98,97.99,23000.0,82.9677,83.0354,82.9338,82.9423,23000.0
2014-11-25 12:25:00,98.0,98.02,97.95,97.97,17700.0,82.9508,82.9677,82.9084,82.9254,17700.0
2014-11-25 12:30:00,97.97,98.05,97.97,98.03,11800.0,82.9254,82.9931,82.9254,82.9762,11800.0
2014-11-25 12:35:00,98.03,98.05,97.97,97.97,15800.0,82.9762,82.9931,82.9254,82.9254,15800.0
2014-11-25 12:40:00,97.96,97.99,97.91,97.97,21200.0,82.9169,82.9423,82.8746,82.9254,21200.0
2014-11-25 12:45:00,97.97,98.02,97.91,98.01,16600.0,82.9254,82.9677,82.8746,82.9592,16600.0
2014-11-25 12:50:00,98.01,98.01,97.95,98.0,19600.0,82.9592,82.9592,82.9084,82.9508,19600.0
2014-11-25 12:55:00,98.0,98.02,97.98,97.98,12800.0,82.9508,82.9677,82.9338,82.9338,12800.0
2014-11-25 13:00:00,97.98,97.98,97.94,97.95,14500.0,82.9338,82.9338,82.9,82.9084,14500.0
2014-11-25 13:05:00,97.95,98.03,97.94,98.01,36300.0,82.9084,82.9762,82.9,82.9592,36300.0
2014-11-25 13:10:00,98.01,98.03,97.97,97.97,18600.0,82.9592,82.9762,82.9254,82.9254,18600.0
2014-11-25 13:15:00,97.97,97.97,97.9,97.97,26800.0,82.9254,82.9254,82.8661,82.9254,26800.0
2014-11-25 13:20:00,97.98,98.03,97.97,98.03,17900.0,82.9338,82.9762,82.9254,82.9762,17900.0
2014-11-25 13:25:00,98.03,98.03,97.95,97.97,15300.0,82.9762,82.9762,82.9084,82.9254,15300.0
2014-11-25 13:30:00,97.97,98.04,97.96,97.97,11800.0,82.9254,82.9846,82.9169,82.9254,11800.0
2014-11-25 13:35:00,97.96,98.0,97.95,97.95,25500.0,82.9169,82.9508,82.9084,82.9084,25500.0
2014-11-25 13:40:00,97.95,98.04,97.95,98.02,25500.0,82.9084,82.9846,82.9084,82.9677,25500.0
2014-11-25 13:45:00,98.03,98.05,98.0,98.04,16200.0,82.9762,82.9931,82.9508,82.9846,16200.0
2014-11-25 13:50:00,98.05,98.1,98.01,98.08,19100.0,82.9931,83.0354,82.9592,83.0185,19100.0
2014-11-25 13:55:00,98.09,98.11,98.07,98.11,12800.0,83.0269,83.0439,83.01,83.0439,12800.0
2014-11-25 14:00:00,98.11,98.14,98.08,98.11,23600.0,83.0439,83.0693,83.0185,83.0439,23600.0
2014-11-25 14:05:00,98.11,98.12,97.99,97.99,35400.0,83.0439,83.0523,82.9423,82.9423,35400.0
2014-11-25 14:10:00,97.99,98.0,97.95,97.98,23600.0,82.9423,82.9508,82.9084,82.9338,23600.0
2014-11-25 14:15:00,97.99,98.0,97.95,97.95,31300.0,82.9423,82.9508,82.9084,82.9084,31300.0
2014-11-25 14:20:00,97.95,98.03,97.95,98.01,36500.0,82.9084,82.9762,82.9084,82.9592,36500.0
2014-11-25 14:25:00,98.01,98.05,97.99,98.03,20300.0,82.9592,82.9931,82.9423,82.9762,20300.0
2014-11-25 14:30:00,98.03,98.03,97.95,97.96,34200.0,82.9762,82.9762,82.9084,82.9169,34200.0
2014-11-25 14:35:00,97.94,98.03,97.94,98.02,17100.0,82.9,82.9762,82.9,82.9677,17100.0
2014-11-25 14:40:00,98.02,98.02,97.99,98.0,15400.0,82.9677,82.9677,82.9423,82.9508,15400.0
2014-11-25 14:45:00,98.0,98.0,97.9,97.95,30400.0,82.9508,82.9508,82.8661,82.9084,30400.0
2014-11-25 14:50:00,97.95,97.96,97.89,97.89,26500.0,82.9084,82.9169,82.8577,82.8577,26500.0
2014-11-25 14:55:00,97.89,97.89,97.82,97.85,37200.0,82.8577,82.8577,82.7984,82.8238,37200.0
2014-11-25 15:00:00,97.86,97.98,97.85,97.98,59600.0,82.8323,82.9338,82.8238,82.9338,59600.0
2014-11-25 15:05:00,97.97,98.02,97.97,97.97,17700.0,82.9254,82.9677,82.9254,82.9254,17700.0
2014-11-25 15:10:00,97.96,98.01,97.95,98.0,38200.0,82.9169,82.9592,82.9084,82.9508,38200.0
2014-11-25 15:15:00,98.01,98.04,97.99,98.04,49800.0,82.9592,82.9846,82.9423,82.9846,49800.0
2014-11-25 15:20:00,98.04,98.07,98.0,98.02,36800.0,82.9846,83.01,82.9508,82.9677,36800.0
2014-11-25 15:25:00,98.01,98.06,98.0,98.04,55800.0,82.9592,83.0016,82.9508,82.9846,55800.0
2014-11-25 15:30:00,98.04,98.05,97.98,97.98,65900.0,82.9846,82.9931,82.9338,82.9338,65900.0
2014-11-25 15:35:00,97.98,98.0,97.95,97.95,55400.0,82.9338,82.9508,82.9084,82.9084,55400.0
2014-11-25 15:40:00,97.95,97.99,97.88,97.88,75400.0,82.9084,82.9423,82.8492,82.8492,75400.0
2014-11-25 15:45:00,97.89,97.95,97.81,97.88,131900.0,82.8577,82.9084,82.7899,82.8492,131900.0
2014-11-25 15:50:00,97.89,97.92,97.78,97.8,127400.0,82.8577,82.8831,82.7646,82.7815,127400.0
2014-11-25 15:55:00,97.81,97.9,97.77,97.9,251800.0,82.7899,82.8661,82.7561,82.8661,251800.0
2014-11-26 09:30:00,97.99,98.36,97.92,98.3,72300.0,82.9423,83.2555,82.8831,83.2047,72300.0
2014-11-26 09:35:00,98.27,98.63,98.24,98.59,45500.0,83.1793,83.484,83.1539,83.4502,45500.0
2014-11-26 09:40:00,98.6,98.74,98.45,98.64,40600.0,83.4586,83.5771,83.3317,83.4925,40600.0
2014-11-26 09:45:00,98.59,98.59,98.33,98.35,22900.0,83.4502,83.4502,83.2301,83.247,22900.0
2014-11-26 09:50:00,98.33,98.54,98.33,98.53,17700.0,83.2301,83.4078,83.2301,83.3994,17700.0
2014-11-26 09:55:00,98.53,98.53,98.33,98.34,27100.0,83.3994,83.3994,83.2301,83.2386,27100.0
2014-11-26 10:00:00,98.36,98.37,98.22,98.26,33500.0,83.2555,83.2639,83.137,83.1708,33500.0
2014-11-26 10:05:00,98.24,98.28,98.22,98.24,20300.0,83.1539,83.1878,83.137,83.1539,20300.0
2014-11-26 10:10:00,98.23,98.23,98.06,98.08,35700.0,83.1454,83.1454,83.0016,83.0185,35700.0
2014-11-26 10:15:00,98.06,98.08,97.99,98.01,21100.0,83.0016,83.0185,82.9423,82.9592,21100.0
2014-11-26 10:20:00,98.01,98.15,98.0,98.09,12700.0,82.9592,83.0777,82.9508,83.0269,12700.0
2014-11-26 10:25:00,98.09,98.09,97.82,97.82,33200.0,83.0269,83.0269,82.7984,82.7984,33200.0
2014-11-26 10:30:00,97.82,97.95,97.82,97.87,13700.0,82.7984,82.9084,82.7984,82.8407,13700.0
2014-11-26 10:35:00,97.88,97.92,97.83,97.91,16800.0,82.8492,82.8831,82.8069,82.8746,16800.0
2014-11-26 10:40:00,97.9,98.03,97.86,98.02,14900.0,82.8661,82.9762,82.8323,82.9677,14900.0
2014-11-26 10:45:00,98.02,98.14,98.0,98.1,33400.0,82.9677,83.0693,82.9508,83.0354,33400.0
2014-11-26 10:50:00,98.11,98.2,98.09,98.16,26300.0,83.0439,83.1201,83.0269,83.0862,26300.0
2014-11-26 10:55:00,98.15,98.16,98.09,98.11,34500.0,83.0777,83.0862,83.0269,83.0439,34500.0
2014-11-26 11:00:00,98.11,98.12,98.08,98.12,30200.0,83.0439,83.0523,83.0185,83.0523,30200.0
2014-11-26 11:05:00,98.13,98.2,98.11,98.16,15000.0,83.0608,83.1201,83.0439,83.0862,15000.0
2014-11-26 11:10:00,98.15,98.24,98.12,98.2,25300.0,83.0777,83.1539,83.0523,83.1201,25300.0
2014-11-26 11:15:00,98.19,98.29,98.19,98.24,15400.0,83.1116,83.1962,83.1116,83.1539,15400.0
2014-11-26 11:20:00,98.24,98.24,98.08,98.11,15500.0,83.1539,83.1539,83.0185,83.0439,15500.0
2014-11-26 11:25:00,98.1,98.15,98.1,98.15,6900.0,83.0354,83.0777,83.0354,83.0777,6900.0
2014-11-26 11:30:00,98.13,98.16,98.07,98.09,14100.0,83.0608,83.0862,83.01,83.0269,14100.0
2014-11-26 11:35:00,98.09,98.24,98.08,98.24,14000.0,83.0269,83.1539,83.0185,83.1539,14000.0
2014-11-26 11:40:00,98.23,98.23,98.09,98.09,10700.0,83.1454,83.1454,83.0269,83.0269,10700.0
2014-11-26 11:45:00,98.09,98.25,98.09,98.23,9800.0,83.0269,83.1624,83.0269,83.1454,9800.0
2014-11-26 11:50:00,98.21,98.24,98.14,98.23,11900.0,83.1285,83.1539,83.0693,83.1454,11900.0
2014-11-26 11:55:00,98.23,98.23,98.15,98.23,23700.0,83.1454,83.1454,83.0777,83.1454,23700.0
2014-11-26 12:00:00,98.23,98.29,98.22,98.29,10700.0,83.1454,83.1962,83.137,83.1962,10700.0
2014-11-26 12:05:00,98.3,98.36,98.29,98.35,11400.0,83.2047,83.2555,83.1962,83.247,11400.0
2014-11-26 12:10:00,98.36,98.36,98.31,98.33,22300.0,83.2555,83.2555,83.2132,83.2301,22300.0
2014-11-26 12:15:00,98.33,98.39,98.33,98.39,11700.0,83.2301,83.2809,83.2301,83.2809,11700.0
2014-11-26 12:20:00,98.39,98.47,98.39,98.42,9800.0,83.2809,83.3486,83.2809,83.3063,9800.0
2014-11-26 12:25:00,98.42,98.43,98.38,98.41,13800.0,83.3063,83.3147,83.2724,83.2978,13800.0
2014-11-26 12:30:00,98.42,98.42,98.39,98.42,11800.0,83.3063,83.3063,83.2809,83.3063,11800.0
2014-11-26 12:35:00,98.42,98.5,98.42,98.5,16200.0,83.3063,83.374,83.3063,83.374,16200.0
2014-11-26 12:40:00,98.5,98.58,98.48,98.54,25600.0,83.374,83.4417,83.3571,83.4078,25600.0
2014-11-26 12:45:00,98.52,98.54,98.48,98.48,15500.0,83.3909,83.4078,83.3571,83.3571,15500.0
2014-11-26 12:50:00,98.48,98.48,98.32,98.33,29800.0,83.3571,83.3571,83.2216,83.2301,29800.0
2014-11-26 12:55:00,98.33,98.33,98.3,98.32,9000.0,83.2301,83.2301,83.2047,83.2216,9000.0
2014-11-26 13:00:00,98.3,98.34,98.25,98.27,21800.0,83.2047,83.2386,83.1624,83.1793,21800.0
2014-11-26 13:05:00,98.27,98.27,98.21,98.24,8100.0,83.1793,83.1793,83.1285,83.1539,8100.0
2014-11-26 13:10:00,98.25,98.27,98.2,98.27,12600.0,83.1624,83.1793,83.1201,83.1793,12600.0
2014-11-26 13:15:00,98.26,98.27,98.23,98.25,29900.0,83.1708,83.1793,83.1454,83.1624,29900.0
2014-11-26 13:20:00,98.25,98.27,98.2,98.22,19700.0,83.1624,83.1793,83.1201,83.137,19700.0
2014-11-26 13:25:00,98.22,98.22,98.15,98.19,8700.0,83.137,83.137,83.0777,83.1116,8700.0
2014-11-26 13:30:00,98.18,98.24,98.18,98.2,12900.0,83.1031,83.1539,83.1031,83.1201,12900.0
2014-11-26 13:35:00,98.2,98.22,98.19,98.2,8300.0,83.1201,83.137,83.1116,83.1201,8300.0
2014-11-26 13:40:00,98.2,98.24,98.19,98.23,18100.0,83.1201,83.1539,83.1116,83.1454,18100.0
2014-11-26 13:45:00,98.24,98.29,98.24,98.29,19600.0,83.1539,83.1962,83.1539,83.1962,19600.0
2014-11-26 13:50:00,98.28,98.28,98.22,98.27,26200.0,83.1878,83.1878,83.137,83.1793,26200.0
2014-11-26 13:55:00,98.26,98.28,98.2,98.21,15300.0,83.1708,83.1878,83.1201,83.1285,15300.0
2014-11-26 14:00:00,98.19,98.19,98.1,98.16,16000.0,83.1116,83.1116,83.0354,83.0862,16000.0
2014-11-26 14:05:00,98.15,98.25,98.15,98.25,11200.0,83.0777,83.1624,83.0777,83.1624,11200.0
2014-11-26 14:10:00,98.25,98.27,98.16,98.26,37200.0,83.1624,83.1793,83.0862,83.1708,37200.0
2014-11-26 14:15:00,98.26,98.29,98.19,98.26,26500.0,83.1708,83.1962,83.1116,83.1708,26500.0
2014-11-26 14:20:00,98.25,98.33,98.23,98.33,25200.0,83.1624,83.2301,83.1454,83.2301,25200.0
2014-11-26 14:25:00,98.33,98.39,98.22,98.22,41800.0,83.2301,83.2809,83.137,83.137,41800.0
2014-11-26 14:30:00,98.22,98.27,98.21,98.26,15100.0,83.137,83.1793,83.1285,83.1708,15100.0
2014-11-26 14:35:00,98.24,98.24,98.1,98.13,13000.0,83.1539,83.1539,83.0354,83.0608,13000.0
2014-11-26 14:40:00,98.12,98.14,98.06,98.11,17300.0,83.0523,83.0693,83.0016,83.0439,17300.0
2014-11-26 14:45:00,98.1,98.1,97.97,98.0,30000.0,83.0354,83.0354,82.9254,82.9508,30000.0
2014-11-26 14:50:00,98.01,98.11,98.0,98.03,41500.0,82.9592,83.0439,82.9508,82.9762,41500.0
2014-11-26 14:55:00,98.02,98.03,97.97,98.0,21000.0,82.9677,82.9762,82.9254,82.9508,21000.0
2014-11-26 15:00:00,98.0,98.18,97.99,98.15,27700.0,82.9508,83.1031,82.9423,83.0777,27700.0
2014-11-26 15:05:00,98.15,98.21,98.13,98.21,20400.0,83.0777,83.1285,83.0608,83.1285,20400.0
2014-11-26 15:10:00,98.22,98.26,98.21,98.21,31900.0,83.137,83.1708,83.1285,83.1285,31900.0
2014-11-26 15:15:00,98.21,98.24,98.16,98.22,23800.0,83.1285,83.1539,83.0862,83.137,23800.0
2014-11-26 15:20:00,98.22,98.25,98.18,98.19,22300.0,83.137,83.1624,83.1031,83.1116,22300.0
2014-11-26 15:25:00,98.2,98.2,98.11,98.11,36200.0,83.1201,83.1201,83.0439,83.0439,36200.0
2014-11-26 15:30:00,98.11,98.12,98.04,98.07,45600.0,83.0439,83.0523,82.9846,83.01,45600.0
2014-11-26 15:35:00,98.07,98.08,98.03,98.04,34900.0,83.01,83.0185,82.9762,82.9846,34900.0
2014-11-26 15:40:00,98.04,98.06,97.99,98.05,85700.0,82.9846,83.0016,82.9423,82.9931,85700.0
2014-11-26 15:45:00,98.05,98.08,97.99,98.0,88600.0,82.9931,83.0185,82.9423,82.9508,88600.0
2014-11-26 15:50:00,98.0,98.08,98.0,98.03,91900.0,82.9508,83.0185,82.9508,82.9762,91900.0
2014-11-26 15:55:00,98.03,98.16,98.02,98.13,187900.0,82.9762,83.0862,82.9677,83.0608,187900.0
2014-11-28 09:30:00,98.7,99.42,98.7,99.2,153100.0,83.5433,84.1527,83.5433,83.9665,153100.0
2014-11-28 09:35:00,99.21,99.21,98.78,98.89,54000.0,83.975,83.975,83.611,83.7041,54000.0
2014-11-28 09:40:00,98.89,99.04,98.84,98.96,61400.0,83.7041,83.8311,83.6618,83.7633,61400.0
2014-11-28 09:45:00,98.95,98.99,98.88,98.93,43200.0,83.7549,83.7887,83.6956,83.738,43200.0
2014-11-28 09:50:00,98.96,98.96,98.82,98.84,27900.0,83.7633,83.7633,83.6448,83.6618,27900.0
2014-11-28 09:55:00,98.84,98.9,98.8,98.83,33100.0,83.6618,83.7126,83.6279,83.6533,33100.0
2014-11-28 10:00:00,98.82,98.96,98.79,98.89,23300.0,83.6448,83.7633,83.6195,83.7041,23300.0
2014-11-28 10:05:00,98.87,98.91,98.8,98.86,26400.0,83.6872,83.721,83.6279,83.6787,26400.0
2014-11-28 10:10:00,98.86,98.94,98.79,98.94,31100.0,83.6787,83.7464,83.6195,83.7464,31100.0
2014-11-28 10:15:00,98.94,98.98,98.86,98.9,48100.0,83.7464,83.7803,83.6787,83.7126,48100.0
2014-11-28 10:20:00,98.9,98.94,98.86,98.89,27900.0,83.7126,83.7464,83.6787,83.7041,27900.0
2014-11-28 10:25:00,98.91,98.96,98.86,98.9,29100.0,83.721,83.7633,83.6787,83.7126,29100.0
2014-11-28 10:30:00,98.88,99.01,98.87,99.0,32700.0,83.6956,83.8057,83.6872,83.7972,32700.0
2014-11-28 10:35:00,99.01,99.05,99.0,99.01,47700.0,83.8057,83.8395,83.7972,83.8057,47700.0
2014-11-28 10:40:00,99.01,99.03,98.93,98.95,34800.0,83.8057,83.8226,83.738,83.7549,34800.0
2014-11-28 10:45:00,98.96,99.02,98.95,98.97,23800.0,83.7633,83.8141,83.7549,83.7718,23800.0
2014-11-28 10:50:00,98.97,98.99,98.9,98.9,17200.0,83.7718,83.7887,83.7126,83.7126,17200.0
2014-11-28 10:55:00,98.91,98.97,98.9,98.96,17600.0,83.721,83.7718,83.7126,83.7633,17600.0
2014-11-28 11:00:00,98.96,99.07,98.95,98.96,26600.0,83.7633,83.8565,83.7549,83.7633,26600.0
2014-11-28 11:05:00,98.96,98.96,98.89,98.94,18400.0,83.7633,83.7633,83.7041,83.7464,18400.0
2014-11-28 11:10:00,98.94,99.04,98.94,99.0,23500.0,83.7464,83.8311,83.7464,83.7972,23500.0
2014-11-28 11:15:00,99.0,99.12,98.99,99.12,17100.0,83.7972,83.8988,83.7887,83.8988,17100.0
2014-11-28 11:20:00,99.11,99.11,99.01,99.04,27500.0,83.8903,83.8903,83.8057,83.8311,27500.0
2014-11-28 11:25:00,99.03,99.09,99.02,99.09,17800.0,83.8226,83.8734,83.8141,83.8734,17800.0
2014-11-28 11:30:00,99.1,99.16,98.99,99.05,40600.0,83.8818,83.9326,83.7887,83.8395,40600.0
2014-11-28 11:35:00,99.05,99.16,99.04,99.15,24700.0,83.8395,83.9326,83.8311,83.9242,24700.0
2014-11-28 11:40:00,99.15,99.16,99.04,99.04,37400.0,83.9242,83.9326,83.8311,83.8311,37400.0
2014-11-28 11:45:00,99.06,99.1,99.06,99.06,27000.0,83.848,83.8818,83.848,83.848,27000.0
2014-11-28 11:50:00,99.07,99.07,99.01,99.05,24300.0,83.8565,83.8565,83.8057,83.8395,24300.0
2014-11-28 11:55:00,99.06,99.06,98.97,98.99,42100.0,83.848,83.848,83.7718,83.7887,42100.0
2014-11-28 12:00:00,98.99,99.02,98.96,98.99,28200.0,83.7887,83.8141,83.7633,83.7887,28200.0
2014-11-28 12:05:00,98.99,98.99,98.87,98.88,24500.0,83.7887,83.7887,83.6872,83.6956,24500.0
2014-11-28 12:10:00,98.88,98.91,98.84,98.86,28700.0,83.6956,83.721,83.6618,83.6787,28700.0
2014-11-28 12:15:00,98.86,98.9,98.82,98.89,29100.0,83.6787,83.7126,83.6448,83.7041,29100.0
2014-11-28 12:20:00,98.89,98.92,98.87,98.87,23000.0,83.7041,83.7295,83.6872,83.6872,23000.0
2014-11-28 12:25:00,98.88,98.97,98.84,98.85,107200.0,83.6956,83.7718,83.6618,83.6702,107200.0
2014-11-28 12:30:00,98.84,98.85,98.76,98.79,49500.0,83.6618,83.6702,83.5941,83.6195,49500.0
2014-11-28 12:35:00,98.79,98.86,98.77,98.79,31600.0,83.6195,83.6787,83.6025,83.6195,31600.0
2014-11-28 12:40:00,98.79,98.79,98.63,98.66,52600.0,83.6195,83.6195,83.484,83.5094,52600.0
2014-11-28 12:45:00,98.66,98.67,98.56,98.59,28100.0,83.5094,83.5179,83.4248,83.4502,28100.0
2014-11-28 12:50:00,98.59,98.61,98.53,98.55,51500.0,83.4502,83.4671,83.3994,83.4163,51500.0
2014-11-28 12:55:00,98.55,98.65,98.43,98.64,140800.0,83.4163,83.501,83.3147,83.4925,140800.0
2014-12-01 09:30:00,98.75,99.19,98.74,98.94,178500.0,83.5856,83.958,83.5771,83.7464,178500.0
2014-12-01 09:35:00,98.94,99.09,98.82,98.93,62500.0,83.7464,83.8734,83.6448,83.738,62500.0
2014-12-01 09:40:00,98.93,98.94,98.53,98.56,52600.0,83.738,83.7464,83.3994,83.4248,52600.0
2014-12-01 09:45:00,98.58,98.91,98.55,98.72,48200.0,83.4417,83.721,83.4163,83.5602,48200.0
2014-12-01 09:50:00,98.72,98.77,98.51,98.59,52200.0,83.5602,83.6025,83.3825,83.4502,52200.0
2014-12-01 09:55:00,98.59,98.63,98.15,98.18,68700.0,83.4502,83.484,83.0777,83.1031,68700.0
2014-12-01 10:00:00,98.14,98.44,98.01,98.42,81500.0,83.0693,83.3232,82.9592,83.3063,81500.0
2014-12-01 10:05:00,98.42,98.58,98.32,98.58,57400.0,83.3063,83.4417,83.2216,83.4417,57400.0
2014-12-01 10:10:00,98.6,98.68,98.51,98.55,52100.0,83.4586,83.5263,83.3825,83.4163,52100.0
2014-12-01 10:15:00,98.54,98.61,98.46,98.61,54100.0,83.4078,83.4671,83.3401,83.4671,54100.0
2014-12-01 10:20:00,98.62,98.89,98.62,98.87,45400.0,83.4756,83.7041,83.4756,83.6872,45400.0
2014-12-01 10:25:00,98.87,98.89,98.61,98.64,55100.0,83.6872,83.7041,83.4671,83.4925,55100.0
2014-12-01 10:30:00,98.63,98.64,98.51,98.51,28900.0,83.484,83.4925,83.3825,83.3825,28900.0
2014-12-01 10:35:00,98.5,98.57,98.42,98.47,24700.0,83.374,83.4332,83.3063,83.3486,24700.0
2014-12-01 10:40:00,98.48,98.49,98.38,98.48,12800.0,83.3571,83.3655,83.2724,83.3571,12800.0
2014-12-01 10:45:00,98.47,98.55,98.43,98.55,21600.0,83.3486,83.4163,83.3147,83.4163,21600.0
2014-12-01 10:50:00,98.57,98.58,98.39,98.45,32700.0,83.4332,83.4417,83.2809,83.3317,32700.0
2014-12-01 10:55:00,98.45,98.46,98.32,98.32,26800.0,83.3317,83.3401,83.2216,83.2216,26800.0
2014-12-01 11:00:00,98.32,98.42,98.3,98.41,27300.0,83.2216,83.3063,83.2047,83.2978,27300.0
2014-12-01 11:05:00,98.42,98.45,98.36,98.36,38900.0,83.3063,83.3317,83.2555,83.2555,38900.0
2014-12-01 11:10:00,98.36,98.44,98.32,98.35,34500.0,83.2555,83.3232,83.2216,83.247,34500.0
2014-12-01 11:15:00,98.34,98.39,98.29,98.36,22500.0,83.2386,83.2809,83.1962,83.2555,22500.0
2014-12-01 11:20:00,98.38,98.49,98.36,98.47,25700.0,83.2724,83.3655,83.2555,83.3486,25700.0
2014-12-01 11:25:00,98.45,98.47,98.35,98.41,36000.0,83.3317,83.3486,83.247,83.2978,36000.0
2014-12-01 11:30:00,98.4,98.46,98.35,98.41,42200.0,83.2893,83.3401,83.247,83.2978,42200.0
2014-12-01 11:35:00,98.41,98.49,98.39,98.43,27600.0,83.2978,83.3655,83.2809,83.3147,27600.0
2014-12-01 11:40:00,98.44,98.55,98.43,98.5,24300.0,83.3232,83.4163,83.3147,83.374,24300.0
2014-12-01 11:45:00,98.51,98.55,98.45,98.51,39100.0,83.3825,83.4163,83.3317,83.3825,39100.0
2014-12-01 11:50:00,98.52,98.63,98.5,98.61,17800.0,83.3909,83.484,83.374,83.4671,17800.0
2014-12-01 11:55:00,98.6,98.75,98.58,98.71,48100.0,83.4586,83.5856,83.4417,83.5517,48100.0
2014-12-01 12:00:00,98.71,98.78,98.69,98.78,37900.0,83.5517,83.611,83.5348,83.611,37900.0
2014-12-01 12:05:00,98.78,98.9,98.77,98.9,54300.0,83.611,83.7126,83.6025,83.7126,54300.0
2014-12-01 12:10:00,98.9,99.02,98.86,99.02,36400.0,83.7126,83.8141,83.6787,83.8141,36400.0
2014-12-01 12:15:00,99.02,99.11,99.01,99.06,22600.0,83.8141,83.8903,83.8057,83.848,22600.0
2014-12-01 12:20:00,99.06,99.22,99.01,99.19,31900.0,83.848,83.9834,83.8057,83.958,31900.0
2014-12-01 12:25:00,99.19,99.2,99.07,99.09,18400.0,83.958,83.9665,83.8565,83.8734,18400.0
2014-12-01 12:30:00,99.09,99.1,99.0,99.0,19600.0,83.8734,83.8818,83.7972,83.7972,19600.0
2014-12-01 12:35:00,99.02,99.03,98.93,98.95,27800.0,83.8141,83.8226,83.738,83.7549,27800.0
2014-12-01 12:40:00,98.96,98.96,98.86,98.94,23800.0,83.7633,83.7633,83.6787,83.7464,23800.0
2014-12-01 12:45:00,98.92,98.99,98.89,98.97,21800.0,83.7295,83.7887,83.7041,83.7718,21800.0
2014-12-01 12:50:00,98.98,99.03,98.92,99.03,38100.0,83.7803,83.8226,83.7295,83.8226,38100.0
2014-12-01 12:55:00,99.03,99.09,99.0,99.06,14900.0,83.8226,83.8734,83.7972,83.848,14900.0
2014-12-01 13:00:00,99.06,99.18,99.06,99.12,29900.0,83.848,83.9496,83.848,83.8988,29900.0
2014-12-01 13:05:00,99.13,99.17,99.07,99.17,30500.0,83.9072,83.9411,83.8565,83.9411,30500.0
2014-12-01 13:10:00,99.18,99.27,99.16,99.23,31900.0,83.9496,84.0257,83.9326,83.9919,31900.0
2014-12-01 13:15:00,99.24,99.3,99.22,99.29,24700.0,84.0003,84.0511,83.9834,84.0427,24700.0
2014-12-01 13:20:00,99.3,99.43,99.3,99.4,21000.0,84.0511,84.1612,84.0511,84.1358,21000.0
2014-12-01 13:25:00,99.4,99.47,99.4,99.47,25700.0,84.1358,84.195,84.1358,84.195,25700.0
2014-12-01 13:30:00,99.46,99.61,99.46,99.61,73900.0,84.1866,84.3135,84.1866,84.3135,73900.0
2014-12-01 13:35:00,99.62,99.62,99.56,99.56,26000.0,84.322,84.322,84.2712,84.2712,26000.0
2014-12-01 13:40:00,99.57,99.59,99.5,99.53,27500.0,84.2797,84.2966,84.2204,84.2458,27500.0
2014-12-01 13:45:00,99.53,99.69,99.52,99.66,42100.0,84.2458,84.3812,84.2374,84.3559,42100.0
2014-12-01 13:50:00,99.65,99.66,99.56,99.57,26100.0,84.3474,84.3559,84.2712,84.2797,26100.0
2014-12-01 13:55:00,99.58,99.68,99.58,99.65,26200.0,84.2881,84.3728,84.2881,84.3474,26200.0
2014-12-01 14:00:00,99.65,99.83,99.65,99.8,61600.0,84.3474,84.4997,84.3474,84.4744,61600.0
2014-12-01 14:05:00,99.8,99.81,99.58,99.6,44700.0,84.4744,84.4828,84.2881,84.3051,44700.0
2014-12-01 14:10:00,99.6,99.6,99.47,99.52,30300.0,84.3051,84.3051,84.195,84.2374,30300.0
2014-12-01 14:15:00,99.53,99.53,99.43,99.44,32700.0,84.2458,84.2458,84.1612,84.1696,32700.0
2014-12-01 14:20:00,99.43,99.44,99.16,99.16,48900.0,84.1612,84.1696,83.9326,83.9326,48900.0
2014-12-01 14:25:00,99.16,99.21,99.07,99.11,52200.0,83.9326,83.975,83.8565,83.8903,52200.0
2014-12-01 14:30:00,99.12,99.19,99.05,99.19,36200.0,83.8988,83.958,83.8395,83.958,36200.0
2014-12-01 14:35:00,99.19,99.22,99.11,99.22,45500.0,83.958,83.9834,83.8903,83.9834,45500.0
2014-12-01 14:40:00,99.22,99.23,99.15,99.16,28700.0,83.9834,83.9919,83.9242,83.9326,28700.0
2014-12-01 14:45:00,99.16,99.19,99.11,99.17,33100.0,83.9326,83.958,83.8903,83.9411,33100.0
2014-12-01 14:50:00,99.17,99.31,99.17,99.31,36400.0,83.9411,84.0596,83.9411,84.0596,36400.0
2014-12-01 14:55:00,99.32,99.36,99.19,99.35,38100.0,84.0681,84.1019,83.958,84.0935,38100.0
2014-12-01 15:00:00,99.33,99.37,99.26,99.3,32300.0,84.0765,84.1104,84.0173,84.0511,32300.0
2014-12-01 15:05:00,99.3,99.36,99.28,99.36,44300.0,84.0511,84.1019,84.0342,84.1019,44300.0
2014-12-01 15:10:00,99.37,99.41,99.28,99.28,58200.0,84.1104,84.1442,84.0342,84.0342,58200.0
2014-12-01 15:15:00,99.28,99.31,99.23,99.26,38500.0,84.0342,84.0596,83.9919,84.0173,38500.0
2014-12-01 15:20:00,99.26,99.32,99.24,99.26,45400.0,84.0173,84.0681,84.0003,84.0173,45400.0
2014-12-01 15:25:00,99.26,99.31,99.22,99.22,38000.0,84.0173,84.0596,83.9834,83.9834,38000.0
2014-12-01 15:30:00,99.24,99.29,99.15,99.23,98000.0,84.0003,84.0427,83.9242,83.9919,98000.0
2014-12-01 15:35:00,99.24,99.26,99.14,99.18,80800.0,84.0003,84.0173,83.9157,83.9496,80800.0
2014-12-01 15:40:00,99.19,99.25,99.18,99.2,66900.0,83.958,84.0088,83.9496,83.9665,66900.0
2014-12-01 15:45:00,99.2,99.21,99.09,99.17,130300.0,83.9665,83.975,83.8734,83.9411,130300.0
2014-12-01 15:50:00,99.16,99.2,99.11,99.16,117600.0,83.9326,83.9665,83.8903,83.9326,117600.0
2014-12-01 15:55:00,99.16,99.19,99.06,99.07,156900.0,83.9326,83.958,83.848,83.8565,156900.0
2014-12-02 09:30:00,99.0,99.08,98.2,98.27,127900.0,83.7972,83.8649,83.1201,83.1793,127900.0
2014-12-02 09:35:00,98.33,98.88,98.28,98.76,61900.0,83.2301,83.6956,83.1878,83.5941,61900.0
2014-12-02 09:40:00,98.77,99.2,98.61,99.12,81200.0,83.6025,83.9665,83.4671,83.8988,81200.0
2014-12-02 09:45:00,99.12,99.7,99.12,99.54,54600.0,83.8988,84.3897,83.8988,84.2543,54600.0
2014-12-02 09:50:00,99.61,99.75,99.14,99.73,78500.0,84.3135,84.432,83.9157,84.4151,78500.0
2014-12-02 09:55:00,99.7,99.83,99.64,99.81,45600.0,84.3897,84.4997,84.3389,84.4828,45600.0
2014-12-02 10:00:00,99.81,99.84,99.61,99.68,98000.0,84.4828,84.5082,84.3135,84.3728,98000.0
2014-12-02 10:05:00,99.69,99.9,99.65,99.73,116500.0,84.3812,84.559,84.3474,84.4151,116500.0
2014-12-02 10:10:00,99.74,99.78,99.63,99.71,61300.0,84.4236,84.4574,84.3305,84.3982,61300.0
2014-12-02 10:15:00,99.71,99.96,99.71,99.84,65400.0,84.3982,84.6098,84.3982,84.5082,65400.0
2014-12-02 10:20:00,99.83,99.83,99.76,99.8,82500.0,84.4997,84.4997,84.4405,84.4744,82500.0
2014-12-02 10:25:00,99.79,99.79,99.52,99.52,29600.0,84.4659,84.4659,84.2374,84.2374,29600.0
2014-12-02 10:30:00,99.51,99.56,99.48,99.56,33800.0,84.2289,84.2712,84.2035,84.2712,33800.0
2014-12-02 10:35:00,99.56,99.66,99.53,99.62,51100.0,84.2712,84.3559,84.2458,84.322,51100.0
2014-12-02 10:40:00,99.6,99.63,99.59,99.62,23000.0,84.3051,84.3305,84.2966,84.322,23000.0
2014-12-02 10:45:00,99.61,99.62,99.55,99.55,56900.0,84.3135,84.322,84.2627,84.2627,56900.0
2014-12-02 10:50:00,99.55,99.55,99.38,99.42,34200.0,84.2627,84.2627,84.1189,84.1527,34200.0
2014-12-02 10:55:00,99.42,99.48,99.32,99.36,38000.0,84.1527,84.2035,84.0681,84.1019,38000.0
2014-12-02 11:00:00,99.38,99.45,99.37,99.4,30200.0,84.1189,84.1781,84.1104,84.1358,30200.0
2014-12-02 11:05:00,99.4,99.4,99.35,99.37,27800.0,84.1358,84.1358,84.0935,84.1104,27800.0
2014-12-02 11:10:00,99.35,99.45,99.34,99.37,18200.0,84.0935,84.1781,84.085,84.1104,18200.0
2014-12-02 11:15:00,99.37,99.43,99.33,99.42,19500.0,84.1104,84.1612,84.0765,84.1527,19500.0
2014-12-02 11:20:00,99.42,99.5,99.42,99.45,13100.0,84.1527,84.2204,84.1527,84.1781,13100.0
2014-12-02 11:25:00,99.45,99.45,99.34,99.35,17000.0,84.1781,84.1781,84.085,84.0935,17000.0
2014-12-02 11:30:00,99.36,99.47,99.34,99.41,16800.0,84.1019,84.195,84.085,84.1442,16800.0
2014-12-02 11:35:00,99.41,99.48,99.36,99.47,26000.0,84.1442,84.2035,84.1019,84.195,26000.0
2014-12-02 11:40:00,99.48,99.51,99.44,99.47,19500.0,84.2035,84.2289,84.1696,84.195,19500.0
2014-12-02 11:45:00,99.47,99.47,99.36,99.45,22000.0,84.195,84.195,84.1019,84.1781,22000.0
2014-12-02 11:50:00,99.46,99.58,99.41,99.52,131900.0,84.1866,84.2881,84.1442,84.2374,131900.0
2014-12-02 11:55:00,99.51,99.61,99.46,99.58,29100.0,84.2289,84.3135,84.1866,84.2881,29100.0
2014-12-02 12:00:00,99.58,99.68,99.55,99.61,35100.0,84.2881,84.3728,84.2627,84.3135,35100.0
2014-12-02 12:05:00,99.59,99.68,99.57,99.63,18800.0,84.2966,84.3728,84.2797,84.3305,18800.0
2014-12-02 12:10:00,99.63,99.63,99.47,99.47,20000.0,84.3305,84.3305,84.195,84.195,20000.0
2014-12-02 12:15:00,99.47,99.52,99.41,99.49,17100.0,84.195,84.2374,84.1442,84.212,17100.0
2014-12-02 12:20:00,99.5,99.56,99.5,99.53,20400.0,84.2204,84.2712,84.2204,84.2458,20400.0
2014-12-02 12:25:00,99.53,99.56,99.51,99.52,60100.0,84.2458,84.2712,84.2289,84.2374,60100.0
2014-12-02 12:30:00,99.52,99.58,99.47,99.51,67900.0,84.2374,84.2881,84.195,84.2289,67900.0
2014-12-02 12:35:00,99.52,99.63,99.5,99.61,10100.0,84.2374,84.3305,84.2204,84.3135,10100.0
2014-12-02 12:40:00,99.61,99.69,99.59,99.69,10200.0,84.3135,84.3812,84.2966,84.3812,10200.0
2014-12-02 12:45:00,99.69,99.77,99.65,99.74,29900.0,84.3812,84.449,84.3474,84.4236,29900.0
2014-12-02 12:50:00,99.75,99.89,99.74,99.89,25100.0,84.432,84.5505,84.4236,84.5505,25100.0
2014-12-02 12:55:00,99.89,100.0,99.89,99.97,64600.0,84.5505,84.6436,84.5505,84.6182,64600.0
2014-12-02 13:00:00,99.96,99.96,99.83,99.87,52400.0,84.6098,84.6098,84.4997,84.5336,52400.0
2014-12-02 13:05:00,99.88,99.88,99.83,99.85,30300.0,84.5421,84.5421,84.4997,84.5167,30300.0
2014-12-02 13:10:00,99.85,99.86,99.8,99.84,30400.0,84.5167,84.5251,84.4744,84.5082,30400.0
2014-12-02 13:15:00,99.84,99.88,99.76,99.8,28400.0,84.5082,84.5421,84.4405,84.4744,28400.0
2014-12-02 13:20:00,99.8,99.82,99.76,99.76,14600.0,84.4744,84.4913,84.4405,84.4405,14600.0
2014-12-02 13:25:00,99.78,99.82,99.75,99.8,30600.0,84.4574,84.4913,84.432,84.4744,30600.0
2014-12-02 13:30:00,99.8,99.83,99.71,99.72,30900.0,84.4744,84.4997,84.3982,84.4066,30900.0
2014-12-02 13:35:00,99.71,99.83,99.71,99.77,18000.0,84.3982,84.4997,84.3982,84.449,18000.0
2014-12-02 13:40:00,99.77,99.81,99.74,99.78,17200.0,84.449,84.4828,84.4236,84.4574,17200.0
2014-12-02 13:45:00,99.77,99.81,99.77,99.79,23100.0,84.449,84.4828,84.449,84.4659,23100.0
2014-12-02 13:50:00,99.79,99.8,99.67,99.67,17700.0,84.4659,84.4744,84.3643,84.3643,17700.0
2014-12-02 13:55:00,99.67,99.73,99.65,99.69,17300.0,84.3643,84.4151,84.3474,84.3812,17300.0
2014-12-02 14:00:00,99.69,99.72,99.64,99.68,22000.0,84.3812,84.4066,84.3389,84.3728,22000.0
2014-12-02 14:05:00,99.67,99.71,99.59,99.62,62800.0,84.3643,84.3982,84.2966,84.322,62800.0
2014-12-02 14:10:00,99.63,99.67,99.58,99.59,25300.0,84.3305,84.3643,84.2881,84.2966,25300.0
2014-12-02 14:15:00,99.58,99.61,99.52,99.54,29300.0,84.2881,84.3135,84.2374,84.2543,29300.0
2014-12-02 14:20:00,99.54,99.56,99.48,99.49,31500.0,84.2543,84.2712,84.2035,84.212,31500.0
2014-12-02 14:25:00,99.49,99.51,99.47,99.49,26600.0,84.212,84.2289,84.195,84.212,26600.0
2014-12-02 14:30:00,99.48,99.5,99.4,99.4,69800.0,84.2035,84.2204,84.1358,84.1358,69800.0
2014-12-02 14:35:00,99.4,99.45,99.39,99.4,22200.0,84.1358,84.1781,84.1273,84.1358,22200.0
2014-12-02 14:40:00,99.4,99.41,99.35,99.41,35000.0,84.1358,84.1442,84.0935,84.1442,35000.0
2014-12-02 14:45:00,99.41,99.64,99.4,99.64,34500.0,84.1442,84.3389,84.1358,84.3389,34500.0
2014-12-02 14:50:00,99.65,99.68,99.64,99.66,11500.0,84.3474,84.3728,84.3389,84.3559,11500.0
2014-12-02 14:55:00,99.67,99.7,99.59,99.59,11700.0,84.3643,84.3897,84.2966,84.2966,11700.0
2014-12-02 15:00:00,99.59,99.64,99.52,99.61,21300.0,84.2966,84.3389,84.2374,84.3135,21300.0
2014-12-02 15:05:00,99.61,99.68,99.6,99.67,15600.0,84.3135,84.3728,84.3051,84.3643,15600.0
2014-12-02 15:10:00,99.67,99.68,99.62,99.67,18300.0,84.3643,84.3728,84.322,84.3643,18300.0
2014-12-02 15:15:00,99.67,99.7,99.66,99.67,14700.0,84.3643,84.3897,84.3559,84.3643,14700.0
2014-12-02 15:20:00,99.66,99.67,99.49,99.51,27200.0,84.3559,84.3643,84.212,84.2289,27200.0
2014-12-02 15:25:00,99.51,99.56,99.49,99.55,27600.0,84.2289,84.2712,84.212,84.2627,27600.0
2014-12-02 15:30:00,99.55,99.57,99.53,99.56,33200.0,84.2627,84.2797,84.2458,84.2712,33200.0
2014-12-02 15:35:00,99.56,99.58,99.49,99.58,51500.0,84.2712,84.2881,84.212,84.2881,51500.0
2014-12-02 15:40:00,99.58,99.61,99.55,99.59,52800.0,84.2881,84.3135,84.2627,84.2966,52800.0
2014-12-02 15:45:00,99.59,99.76,99.58,99.76,103100.0,84.2966,84.4405,84.2881,84.4405,103100.0
2014-12-02 15:50:00,99.75,99.77,99.68,99.73,126300.0,84.432,84.449,84.3728,84.4151,126300.0
2014-12-02 15:55:00,99.72,99.85,99.72,99.82,146800.0,84.4066,84.5167,84.4066,84.4913,146800.0
2014-12-03 09:30:00,99.88,100.38,99.7,100.26,312500.0,84.8566,85.2814,84.7037,85.1794,312500.0
2014-12-03 09:35:00,100.26,100.97,100.15,100.96,203200.0,85.1794,85.7826,85.086,85.7741,203200.0
2014-12-03 09:40:00,100.88,101.05,100.71,100.84,138100.0,85.7062,85.8506,85.5617,85.6722,138100.0
2014-12-03 09:45:00,100.84,101.13,100.78,101.1,190300.0,85.6722,85.9186,85.6212,85.8931,190300.0
2014-12-03 09:50:00,101.09,101.19,100.86,101.13,125900.0,85.8846,85.9695,85.6892,85.9186,125900.0
2014-12-03 09:55:00,101.14,101.33,100.98,101.31,126300.0,85.9271,86.0885,85.7911,86.0715,126300.0
2014-12-03 10:00:00,101.28,101.29,101.17,101.23,91000.0,86.046,86.0545,85.9525,86.0035,91000.0
2014-12-03 10:05:00,101.22,101.24,100.78,100.89,89400.0,85.995,86.012,85.6212,85.7147,89400.0
2014-12-03 10:10:00,100.89,101.1,100.88,101.09,71000.0,85.7147,85.8931,85.7062,85.8846,71000.0
2014-12-03 10:15:00,101.07,101.09,100.88,100.92,106900.0,85.8676,85.8846,85.7062,85.7402,106900.0
2014-12-03 10:20:00,100.93,101.04,100.89,100.99,93900.0,85.7486,85.8421,85.7147,85.7996,93900.0
2014-12-03 10:25:00,101.0,101.01,100.77,100.81,49700.0,85.8081,85.8166,85.6127,85.6467,49700.0
2014-12-03 10:30:00,100.82,100.82,100.51,100.63,88600.0,85.6552,85.6552,85.3918,85.4938,88600.0
2014-12-03 10:35:00,100.62,100.79,100.59,100.72,46200.0,85.4853,85.6297,85.4598,85.5702,46200.0
2014-12-03 10:40:00,100.73,100.73,100.64,100.68,50800.0,85.5787,85.5787,85.5023,85.5363,50800.0
2014-12-03 10:45:00,100.68,100.78,100.64,100.78,79000.0,85.5363,85.6212,85.5023,85.6212,79000.0
2014-12-03 10:50:00,100.78,100.92,100.77,100.92,67100.0,85.6212,85.7402,85.6127,85.7402,67100.0
2014-12-03 10:55:00,100.92,100.92,100.75,100.75,61200.0,85.7402,85.7402,85.5957,85.5957,61200.0
2014-12-03 11:00:00,100.73,100.73,100.6,100.66,110100.0,85.5787,85.5787,85.4683,85.5193,110100.0
2014-12-03 11:05:00,100.65,100.72,100.65,100.69,37200.0,85.5108,85.5702,85.5108,85.5447,37200.0
2014-12-03 11:10:00,100.69,100.76,100.66,100.69,50000.0,85.5447,85.6042,85.5193,85.5447,50000.0
2014-12-03 11:15:00,100.69,100.79,100.68,100.76,26300.0,85.5447,85.6297,85.5363,85.6042,26300.0
2014-12-03 11:20:00,100.77,100.77,100.62,100.74,62900.0,85.6127,85.6127,85.4853,85.5872,62900.0
2014-12-03 11:25:00,100.73,100.74,100.62,100.63,48500.0,85.5787,85.5872,85.4853,85.4938,48500.0
2014-12-03 11:30:00,100.63,100.64,100.55,100.56,64500.0,85.4938,85.5023,85.4258,85.4343,64500.0
2014-12-03 11:35:00,100.57,100.57,100.39,100.47,68100.0,85.4428,85.4428,85.2899,85.3578,68100.0
2014-12-03 11:40:00,100.48,100.54,100.44,100.54,46800.0,85.3663,85.4173,85.3324,85.4173,46800.0
2014-12-03 11:45:00,100.53,100.57,100.52,100.56,24700.0,85.4088,85.4428,85.4003,85.4343,24700.0
2014-12-03 11:50:00,100.54,100.6,100.5,100.6,16300.0,85.4173,85.4683,85.3833,85.4683,16300.0
2014-12-03 11:55:00,100.6,100.75,100.59,100.66,69600.0,85.4683,85.5957,85.4598,85.5193,69600.0
2014-12-03 12:00:00,100.67,100.71,100.55,100.55,53300.0,85.5278,85.5617,85.4258,85.4258,53300.0
2014-12-03 12:05:00,100.56,100.56,100.37,100.39,39700.0,85.4343,85.4343,85.2729,85.2899,39700.0
2014-12-03 12:10:00,100.4,100.58,100.4,100.57,38100.0,85.2984,85.4513,85.2984,85.4428,38100.0
2014-12-03 12:15:00,100.58,100.61,100.58,100.61,44500.0,85.4513,85.4768,85.4513,85.4768,44500.0
2014-12-03 12:20:00,100.61,100.63,100.5,100.52,38900.0,85.4768,85.4938,85.3833,85.4003,38900.0
2014-12-03 12:25:00,100.53,100.54,100.35,100.36,33100.0,85.4088,85.4173,85.2559,85.2644,33100.0
2014-12-03 12:30:00,100.36,100.4,100.28,100.37,37400.0,85.2644,85.2984,85.1964,85.2729,37400.0
2014-12-03 12:35:00,100.37,100.45,100.35,100.35,27200.0,85.2729,85.3408,85.2559,85.2559,27200.0
2014-12-03 12:40:00,100.35,100.47,100.34,100.46,28900.0,85.2559,85.3578,85.2474,85.3493,28900.0
2014-12-03 12:45:00,100.46,100.57,100.45,100.54,23900.0,85.3493,85.4428,85.3408,85.4173,23900.0
2014-12-03 12:50:00,100.54,100.74,100.54,100.69,41400.0,85.4173,85.5872,85.4173,85.5447,41400.0
2014-12-03 12:55:00,100.7,100.76,100.67,100.69,37000.0,85.5532,85.6042,85.5278,85.5447,37000.0
2014-12-03 13:00:00,100.68,100.73,100.66,100.68,33400.0,85.5363,85.5787,85.5193,85.5363,33400.0
2014-12-03 13:05:00,100.68,100.83,100.68,100.83,41100.0,85.5363,85.6637,85.5363,85.6637,41100.0
2014-12-03 13:10:00,100.82,101.13,100.82,101.12,94800.0,85.6552,85.9186,85.6552,85.9101,94800.0
2014-12-03 13:15:00,101.12,101.13,100.98,101.04,46600.0,85.9101,85.9186,85.7911,85.8421,46600.0
2014-12-03 13:20:00,101.04,101.08,100.91,101.07,55900.0,85.8421,85.8761,85.7317,85.8676,55900.0
2014-12-03 13:25:00,101.07,101.08,101.0,101.06,41800.0,85.8676,85.8761,85.8081,85.8591,41800.0
2014-12-03 13:30:00,101.06,101.11,100.98,101.11,49100.0,85.8591,85.9016,85.7911,85.9016,49100.0
2014-12-03 13:35:00,101.1,101.15,101.08,101.13,22700.0,85.8931,85.9356,85.8761,85.9186,22700.0
2014-12-03 13:40:00,101.13,101.15,100.99,100.99,34500.0,85.9186,85.9356,85.7996,85.7996,34500.0
2014-12-03 13:45:00,101.0,101.04,100.93,101.0,41500.0,85.8081,85.8421,85.7486,85.8081,41500.0
2014-12-03 13:50:00,101.0,101.17,101.0,101.17,32000.0,85.8081,85.9525,85.8081,85.9525,32000.0
2014-12-03 13:55:00,101.17,101.25,101.07,101.22,53700.0,85.9525,86.0205,85.8676,85.995,53700.0
2014-12-03 14:00:00,101.22,101.29,101.14,101.27,36100.0,85.995,86.0545,85.9271,86.0375,36100.0
2014-12-03 14:05:00,101.27,101.27,101.08,101.09,25300.0,86.0375,86.0375,85.8761,85.8846,25300.0
2014-12-03 14:10:00,101.09,101.11,100.95,100.96,45000.0,85.8846,85.9016,85.7656,85.7741,45000.0
2014-12-03 14:15:00,100.96,100.98,100.9,100.95,25300.0,85.7741,85.7911,85.7232,85.7656,25300.0
2014-12-03 14:20:00,100.95,100.98,100.9,100.91,31300.0,85.7656,85.7911,85.7232,85.7317,31300.0
2014-12-03 14:25:00,100.91,100.94,100.88,100.89,38700.0,85.7317,85.7571,85.7062,85.7147,38700.0
2014-12-03 14:30:00,100.89,100.89,100.82,100.85,40000.0,85.7147,85.7147,85.6552,85.6807,40000.0
2014-12-03 14:35:00,100.86,100.86,100.82,100.86,48000.0,85.6892,85.6892,85.6552,85.6892,48000.0
2014-12-03 14:40:00,100.86,100.97,100.85,100.93,39200.0,85.6892,85.7826,85.6807,85.7486,39200.0
2014-12-03 14:45:00,100.93,100.93,100.81,100.83,34700.0,85.7486,85.7486,85.6467,85.6637,34700.0
2014-12-03 14:50:00,100.82,100.88,100.82,100.88,21400.0,85.6552,85.7062,85.6552,85.7062,21400.0
2014-12-03 14:55:00,100.88,100.98,100.87,100.97,60300.0,85.7062,85.7911,85.6977,85.7826,60300.0
2014-12-03 15:00:00,100.97,101.16,100.96,101.16,38200.0,85.7826,85.9441,85.7741,85.9441,38200.0
2014-12-03 15:05:00,101.16,101.16,101.0,101.0,96700.0,85.9441,85.9441,85.8081,85.8081,96700.0
2014-12-03 15:10:00,100.99,101.02,100.92,100.92,52800.0,85.7996,85.8251,85.7402,85.7402,52800.0
2014-12-03 15:15:00,100.92,100.93,100.89,100.92,48600.0,85.7402,85.7486,85.7147,85.7402,48600.0
2014-12-03 15:20:00,100.92,101.05,100.92,100.98,53100.0,85.7402,85.8506,85.7402,85.7911,53100.0
2014-12-03 15:25:00,100.99,101.03,100.95,101.01,51200.0,85.7996,85.8336,85.7656,85.8166,51200.0
2014-12-03 15:30:00,101.01,101.11,100.99,101.1,73000.0,85.8166,85.9016,85.7996,85.8931,73000.0
2014-12-03 15:35:00,101.11,101.18,101.09,101.18,55300.0,85.9016,85.961,85.8846,85.961,55300.0
2014-12-03 15:40:00,101.17,101.19,101.09,101.11,94200.0,85.9525,85.9695,85.8846,85.9016,94200.0
2014-12-03 15:45:00,101.12,101.14,101.08,101.11,140000.0,85.9101,85.9271,85.8761,85.9016,140000.0
2014-12-03 15:50:00,101.1,101.16,101.04,101.05,203800.0,85.8931,85.9441,85.8421,85.8506,203800.0
2014-12-03 15:55:00,101.05,101.06,100.78,100.81,421300.0,85.8506,85.8591,85.6212,85.6467,421300.0
2014-12-04 09:30:00,100.84,100.93,100.47,100.77,91300.0,85.6722,85.7486,85.3578,85.6127,91300.0
2014-12-04 09:35:00,100.77,100.89,100.65,100.83,64200.0,85.6127,85.7147,85.5108,85.6637,64200.0
2014-12-04 09:40:00,100.81,100.89,100.73,100.76,55100.0,85.6467,85.7147,85.5787,85.6042,55100.0
2014-12-04 09:45:00,100.76,100.76,100.48,100.55,66400.0,85.6042,85.6042,85.3663,85.4258,66400.0
2014-12-04 09:50:00,100.54,100.54,100.12,100.12,65100.0,85.4173,85.4173,85.0605,85.0605,65100.0
2014-12-04 09:55:00,100.12,100.2,99.83,99.87,57300.0,85.0605,85.1285,84.8141,84.8481,57300.0
2014-12-04 10:00:00,99.87,99.96,99.84,99.9,37400.0,84.8481,84.9246,84.8226,84.8736,37400.0
2014-12-04 10:05:00,99.9,99.94,99.69,99.69,42600.0,84.8736,84.9076,84.6952,84.6952,42600.0
2014-12-04 10:10:00,99.68,99.74,99.57,99.72,45900.0,84.6867,84.7376,84.5932,84.7207,45900.0
2014-12-04 10:15:00,99.7,99.73,99.6,99.66,43400.0,84.7037,84.7291,84.6187,84.6697,43400.0
2014-12-04 10:20:00,99.66,99.98,99.65,99.87,52400.0,84.6697,84.9415,84.6612,84.8481,52400.0
2014-12-04 10:25:00,99.88,100.08,99.87,99.95,39200.0,84.8566,85.0265,84.8481,84.9161,39200.0
2014-12-04 10:30:00,99.94,99.94,99.82,99.87,27700.0,84.9076,84.9076,84.8056,84.8481,27700.0
2014-12-04 10:35:00,99.86,99.86,99.7,99.79,29800.0,84.8396,84.8396,84.7037,84.7801,29800.0
2014-12-04 10:40:00,99.79,99.8,99.73,99.79,37700.0,84.7801,84.7886,84.7291,84.7801,37700.0
2014-12-04 10:45:00,99.78,99.91,99.77,99.87,44800.0,84.7716,84.8821,84.7631,84.8481,44800.0
2014-12-04 10:50:00,99.86,100.01,99.85,99.98,30400.0,84.8396,84.967,84.8311,84.9415,30400.0
2014-12-04 10:55:00,99.99,100.13,99.98,100.02,31900.0,84.95,85.069,84.9415,84.9755,31900.0
2014-12-04 11:00:00,100.02,100.17,99.99,100.17,21800.0,84.9755,85.103,84.95,85.103,21800.0
2014-12-04 11:05:00,100.17,100.24,100.09,100.17,32800.0,85.103,85.1624,85.035,85.103,32800.0
2014-12-04 11:10:00,100.16,100.25,100.11,100.25,36700.0,85.0945,85.1709,85.052,85.1709,36700.0
2014-12-04 11:15:00,100.25,100.28,100.2,100.28,23500.0,85.1709,85.1964,85.1285,85.1964,23500.0
2014-12-04 11:20:00,100.28,100.33,100.2,100.21,12600.0,85.1964,85.2389,85.1285,85.1369,12600.0
2014-12-04 11:25:00,100.21,100.21,99.98,99.98,24400.0,85.1369,85.1369,84.9415,84.9415,24400.0
2014-12-04 11:30:00,99.98,100.0,99.71,99.75,115000.0,84.9415,84.9585,84.7122,84.7461,115000.0
2014-12-04 11:35:00,99.76,99.92,99.76,99.87,52600.0,84.7546,84.8906,84.7546,84.8481,52600.0
2014-12-04 11:40:00,99.86,99.92,99.82,99.92,29300.0,84.8396,84.8906,84.8056,84.8906,29300.0
2014-12-04 11:45:00,99.93,100.09,99.93,100.09,24800.0,84.8991,85.035,84.8991,85.035,24800.0
2014-12-04 11:50:00,100.1,100.16,100.05,100.06,12200.0,85.0435,85.0945,85.001,85.0095,12200.0
2014-12-04 11:55:00,100.05,100.06,100.01,100.04,18800.0,85.001,85.0095,84.967,84.9925,18800.0
2014-12-04 12:00:00,100.04,100.04,99.95,99.97,34000.0,84.9925,84.9925,84.9161,84.933,34000.0
2014-12-04 12:05:00,99.96,100.02,99.95,100.0,51900.0,84.9246,84.9755,84.9161,84.9585,51900.0
2014-12-04 12:10:00,100.0,100.01,99.97,99.99,28400.0,84.9585,84.967,84.933,84.95,28400.0
2014-12-04 12:15:00,99.99,100.02,99.97,99.98,60900.0,84.95,84.9755,84.933,84.9415,60900.0
2014-12-04 12:20:00,99.98,100.0,99.97,100.0,41900.0,84.9415,84.9585,84.933,84.9585,41900.0
2014-12-04 12:25:00,100.0,100.01,99.96,99.97,38300.0,84.9585,84.967,84.9246,84.933,38300.0
2014-12-04 12:30:00,99.97,100.27,99.96,100.12,82100.0,84.933,85.1879,84.9246,85.0605,82100.0
2014-12-04 12:35:00,100.12,100.26,100.04,100.24,35900.0,85.0605,85.1794,84.9925,85.1624,35900.0
2014-12-04 12:40:00,100.23,100.25,100.04,100.05,24500.0,85.1539,85.1709,84.9925,85.001,24500.0
2014-12-04 12:45:00,100.05,100.12,100.03,100.05,17900.0,85.001,85.0605,84.984,85.001,17900.0
2014-12-04 12:50:00,100.05,100.05,99.97,100.0,115000.0,85.001,85.001,84.933,84.9585,115000.0
2014-12-04 12:55:00,100.0,100.01,99.91,99.97,24300.0,84.9585,84.967,84.8821,84.933,24300.0
2014-12-04 13:00:00,99.98,100.0,99.94,99.96,20700.0,84.9415,84.9585,84.9076,84.9246,20700.0
2014-12-04 13:05:00,99.95,99.96,99.88,99.95,37400.0,84.9161,84.9246,84.8566,84.9161,37400.0
2014-12-04 13:10:00,99.94,99.94,99.88,99.92,16800.0,84.9076,84.9076,84.8566,84.8906,16800.0
2014-12-04 13:15:00,99.91,99.96,99.89,99.91,35100.0,84.8821,84.9246,84.8651,84.8821,35100.0
2014-12-04 13:20:00,99.91,99.98,99.9,99.97,52400.0,84.8821,84.9415,84.8736,84.933,52400.0
2014-12-04 13:25:00,99.95,99.99,99.89,99.9,25900.0,84.9161,84.95,84.8651,84.8736,25900.0
2014-12-04 13:30:00,99.91,99.91,99.84,99.87,29800.0,84.8821,84.8821,84.8226,84.8481,29800.0
2014-12-04 13:35:00,99.87,99.87,99.83,99.86,47500.0,84.8481,84.8481,84.8141,84.8396,47500.0
2014-12-04 13:40:00,99.85,99.85,99.77,99.81,26900.0,84.8311,84.8311,84.7631,84.7971,26900.0
2014-12-04 13:45:00,99.82,99.91,99.71,99.86,81900.0,84.8056,84.8821,84.7122,84.8396,81900.0
2014-12-04 13:50:00,99.86,99.9,99.81,99.82,16200.0,84.8396,84.8736,84.7971,84.8056,16200.0
2014-12-04 13:55:00,99.82,99.87,99.82,99.84,29000.0,84.8056,84.8481,84.8056,84.8226,29000.0
2014-12-04 14:00:00,99.84,99.9,99.83,99.9,16500.0,84.8226,84.8736,84.8141,84.8736,16500.0
2014-12-04 14:05:00,99.91,100.01,99.87,99.95,32000.0,84.8821,84.967,84.8481,84.9161,32000.0
2014-12-04 14:10:00,99.95,99.97,99.87,99.91,42600.0,84.9161,84.933,84.8481,84.8821,42600.0
2014-12-04 14:15:00,99.92,99.92,99.89,99.91,34500.0,84.8906,84.8906,84.8651,84.8821,34500.0
2014-12-04 14:20:00,99.91,99.92,99.9,99.92,32400.0,84.8821,84.8906,84.8736,84.8906,32400.0
2014-12-04 14:25:00,99.92,99.93,99.9,99.92,24800.0,84.8906,84.8991,84.8736,84.8906,24800.0
2014-12-04 14:30:00,99.92,99.92,99.85,99.86,37500.0,84.8906,84.8906,84.8311,84.8396,37500.0
2014-12-04 14:35:00,99.85,99.86,99.8,99.81,35800.0,84.8311,84.8396,84.7886,84.7971,35800.0
2014-12-04 14:40:00,99.82,99.83,99.74,99.75,31200.0,84.8056,84.8141,84.7376,84.7461,31200.0
2014-12-04 14:45:00,99.74,99.74,99.65,99.65,40400.0,84.7376,84.7376,84.6612,84.6612,40400.0
2014-12-04 14:50:00,99.66,99.67,99.62,99.65,21000.0,84.6697,84.6782,84.6357,84.6612,21000.0
2014-12-04 14:55:00,99.65,99.69,99.64,99.65,20600.0,84.6612,84.6952,84.6527,84.6612,20600.0
2014-12-04 15:00:00,99.66,99.72,99.65,99.71,21300.0,84.6697,84.7207,84.6612,84.7122,21300.0
2014-12-04 15:05:00,99.71,99.82,99.7,99.81,39200.0,84.7122,84.8056,84.7037,84.7971,39200.0
2014-12-04 15:10:00,99.81,99.81,99.69,99.7,36500.0,84.7971,84.7971,84.6952,84.7037,36500.0
2014-12-04 15:15:00,99.7,99.77,99.65,99.65,26900.0,84.7037,84.7631,84.6612,84.6612,26900.0
2014-12-04 15:20:00,99.66,99.69,99.46,99.5,62100.0,84.6697,84.6952,84.4998,84.5337,62100.0
2014-12-04 15:25:00,99.5,99.54,99.46,99.53,41000.0,84.5337,84.5677,84.4998,84.5592,41000.0
2014-12-04 15:30:00,99.52,99.56,99.48,99.55,50500.0,84.5507,84.5847,84.5168,84.5762,50500.0
2014-12-04 15:35:00,99.54,99.62,99.44,99.62,77300.0,84.5677,84.6357,84.4828,84.6357,77300.0
2014-12-04 15:40:00,99.62,99.62,99.47,99.49,94100.0,84.6357,84.6357,84.5083,84.5252,94100.0
2014-12-04 15:45:00,99.49,99.54,99.42,99.54,110600.0,84.5252,84.5677,84.4658,84.5677,110600.0
2014-12-04 15:50:00,99.53,99.7,99.52,99.66,90200.0,84.5592,84.7037,84.5507,84.6697,90200.0
2014-12-04 15:55:00,99.66,99.71,99.61,99.62,196600.0,84.6697,84.7122,84.6272,84.6357,196600.0
2014-12-05 09:30:00,99.81,100.4,99.68,100.4,70800.0,84.7971,85.2984,84.6867,85.2984,70800.0
2014-12-05 09:35:00,100.41,100.46,100.18,100.25,24300.0,85.3069,85.3493,85.1115,85.1709,24300.0
2014-12-05 09:40:00,100.24,100.24,99.93,99.95,43100.0,85.1624,85.1624,84.8991,84.9161,43100.0
2014-12-05 09:45:00,99.98,100.19,99.85,100.17,42100.0,84.9415,85.12,84.8311,85.103,42100.0
2014-12-05 09:50:00,100.19,100.27,100.14,100.27,19900.0,85.12,85.1879,85.0775,85.1879,19900.0
2014-12-05 09:55:00,100.26,100.47,100.25,100.33,68700.0,85.1794,85.3578,85.1709,85.2389,68700.0
2014-12-05 10:00:00,100.33,100.41,100.22,100.24,42500.0,85.2389,85.3069,85.1454,85.1624,42500.0
2014-12-05 10:05:00,100.22,100.31,100.11,100.31,33000.0,85.1454,85.2219,85.052,85.2219,33000.0
2014-12-05 10:10:00,100.29,100.46,100.29,100.36,22800.0,85.2049,85.3493,85.2049,85.2644,22800.0
2014-12-05 10:15:00,100.34,100.54,100.31,100.54,26500.0,85.2474,85.4173,85.2219,85.4173,26500.0
2014-12-05 10:20:00,100.51,100.71,100.5,100.6,55500.0,85.3918,85.5617,85.3833,85.4683,55500.0
2014-12-05 10:25:00,100.59,100.6,100.46,100.53,24600.0,85.4598,85.4683,85.3493,85.4088,24600.0
2014-12-05 10:30:00,100.51,100.67,100.48,100.66,14900.0,85.3918,85.5278,85.3663,85.5193,14900.0
2014-12-05 10:35:00,100.66,100.71,100.61,100.71,13300.0,85.5193,85.5617,85.4768,85.5617,13300.0
2014-12-05 10:40:00,100.7,100.7,100.53,100.56,27400.0,85.5532,85.5532,85.4088,85.4343,27400.0
2014-12-05 10:45:00,100.56,100.7,100.54,100.65,50500.0,85.4343,85.5532,85.4173,85.5108,50500.0
2014-12-05 10:50:00,100.63,100.66,100.55,100.59,21600.0,85.4938,85.5193,85.4258,85.4598,21600.0
2014-12-05 10:55:00,100.59,100.61,100.57,100.59,25100.0,85.4598,85.4768,85.4428,85.4598,25100.0
2014-12-05 11:00:00,100.59,100.63,100.54,100.54,37700.0,85.4598,85.4938,85.4173,85.4173,37700.0
2014-12-05 11:05:00,100.53,100.54,100.44,100.44,77600.0,85.4088,85.4173,85.3324,85.3324,77600.0
2014-12-05 11:10:00,100.45,100.49,100.41,100.49,42600.0,85.3408,85.3748,85.3069,85.3748,42600.0
2014-12-05 11:15:00,100.48,100.51,100.45,100.48,38000.0,85.3663,85.3918,85.3408,85.3663,38000.0
2014-12-05 11:20:00,100.48,100.49,100.42,100.42,16300.0,85.3663,85.3748,85.3154,85.3154,16300.0
2014-12-05 11:25:00,100.43,100.48,100.42,100.44,25500.0,85.3239,85.3663,85.3154,85.3324,25500.0
2014-12-05 11:30:00,100.44,100.45,100.4,100.44,28600.0,85.3324,85.3408,85.2984,85.3324,28600.0
2014-12-05 11:35:00,100.44,100.47,100.41,100.42,30100.0,85.3324,85.3578,85.3069,85.3154,30100.0
2014-12-05 11:40:00,100.42,100.43,100.37,100.41,28200.0,85.3154,85.3239,85.2729,85.3069,28200.0
2014-12-05 11:45:00,100.39,100.43,100.39,100.43,17000.0,85.2899,85.3239,85.2899,85.3239,17000.0
2014-12-05 11:50:00,100.42,100.48,100.38,100.39,40000.0,85.3154,85.3663,85.2814,85.2899,40000.0
2014-12-05 11:55:00,100.39,100.45,100.37,100.45,28300.0,85.2899,85.3408,85.2729,85.3408,28300.0
2014-12-05 12:00:00,100.45,100.46,100.28,100.28,31100.0,85.3408,85.3493,85.1964,85.1964,31100.0
2014-12-05 12:05:00,100.27,100.28,100.18,100.18,36200.0,85.1879,85.1964,85.1115,85.1115,36200.0
2014-12-05 12:10:00,100.18,100.18,100.09,100.09,27100.0,85.1115,85.1115,85.035,85.035,27100.0
2014-12-05 12:15:00,100.09,100.09,99.95,100.0,32800.0,85.035,85.035,84.9161,84.9585,32800.0
2014-12-05 12:20:00,99.99,100.08,99.95,99.96,36700.0,84.95,85.0265,84.9161,84.9246,36700.0
2014-12-05 12:25:00,99.97,99.98,99.89,99.91,14700.0,84.933,84.9415,84.8651,84.8821,14700.0
2014-12-05 12:30:00,99.91,99.94,99.86,99.86,24100.0,84.8821,84.9076,84.8396,84.8396,24100.0
2014-12-05 12:35:00,99.85,99.88,99.83,99.87,11800.0,84.8311,84.8566,84.8141,84.8481,11800.0
2014-12-05 12:40:00,99.88,100.01,99.88,99.98,18100.0,84.8566,84.967,84.8566,84.9415,18100.0
2014-12-05 12:45:00,99.98,99.99,99.97,99.97,5100.0,84.9415,84.95,84.933,84.933,5100.0
2014-12-05 12:50:00,99.98,100.05,99.97,100.04,12700.0,84.9415,85.001,84.933,84.9925,12700.0
2014-12-05 12:55:00,100.04,100.04,99.95,99.97,8800.0,84.9925,84.9925,84.9161,84.933,8800.0
2014-12-05 13:00:00,99.96,99.96,99.89,99.95,17300.0,84.9246,84.9246,84.8651,84.9161,17300.0
2014-12-05 13:05:00,99.96,100.01,99.89,99.9,44900.0,84.9246,84.967,84.8651,84.8736,44900.0
2014-12-05 13:10:00,99.9,99.92,99.81,99.81,12900.0,84.8736,84.8906,84.7971,84.7971,12900.0
2014-12-05 13:15:00,99.81,99.83,99.76,99.76,9700.0,84.7971,84.8141,84.7546,84.7546,9700.0
2014-12-05 13:20:00,99.76,99.77,99.73,99.75,16100.0,84.7546,84.7631,84.7291,84.7461,16100.0
2014-12-05 13:25:00,99.75,99.8,99.74,99.76,26200.0,84.7461,84.7886,84.7376,84.7546,26200.0
2014-12-05 13:30:00,99.76,99.81,99.76,99.8,16000.0,84.7546,84.7971,84.7546,84.7886,16000.0
2014-12-05 13:35:00,99.8,99.84,99.78,99.8,14800.0,84.7886,84.8226,84.7716,84.7886,14800.0
2014-12-05 13:40:00,99.8,99.86,99.77,99.86,14300.0,84.7886,84.8396,84.7631,84.8396,14300.0
2014-12-05 13:45:00,99.87,99.89,99.83,99.83,14600.0,84.8481,84.8651,84.8141,84.8141,14600.0
2014-12-05 13:50:00,99.82,99.82,99.74,99.8,27400.0,84.8056,84.8056,84.7376,84.7886,27400.0
2014-12-05 13:55:00,99.82,99.93,99.77,99.89,34000.0,84.8056,84.8991,84.7631,84.8651,34000.0
2014-12-05 14:00:00,99.9,99.93,99.88,99.9,15100.0,84.8736,84.8991,84.8566,84.8736,15100.0
2014-12-05 14:05:00,99.91,100.04,99.91,100.03,11300.0,84.8821,84.9925,84.8821,84.984,11300.0
2014-12-05 14:10:00,100.02,100.02,99.92,99.94,10700.0,84.9755,84.9755,84.8906,84.9076,10700.0
2014-12-05 14:15:00,99.96,100.02,99.94,99.99,11400.0,84.9246,84.9755,84.9076,84.95,11400.0
2014-12-05 14:20:00,99.99,100.06,99.97,100.04,16700.0,84.95,85.0095,84.933,84.9925,16700.0
2014-12-05 14:25:00,100.05,100.08,100.03,100.05,14800.0,85.001,85.0265,84.984,85.001,14800.0
2014-12-05 14:30:00,100.06,100.06,99.95,99.95,14400.0,85.0095,85.0095,84.9161,84.9161,14400.0
2014-12-05 14:35:00,99.94,100.01,99.93,100.01,14900.0,84.9076,84.967,84.8991,84.967,14900.0
2014-12-05 14:40:00,100.01,100.03,99.91,99.93,20900.0,84.967,84.984,84.8821,84.8991,20900.0
2014-12-05 14:45:00,99.92,99.98,99.91,99.98,12100.0,84.8906,84.9415,84.8821,84.9415,12100.0
2014-12-05 14:50:00,99.98,100.04,99.97,100.04,14000.0,84.9415,84.9925,84.933,84.9925,14000.0
2014-12-05 14:55:00,100.03,100.04,99.99,100.02,18500.0,84.984,84.9925,84.95,84.9755,18500.0
2014-12-05 15:00:00,100.02,100.05,100.0,100.04,33600.0,84.9755,85.001,84.9585,84.9925,33600.0
2014-12-05 15:05:00,100.04,100.15,100.04,100.14,38800.0,84.9925,85.086,84.9925,85.0775,38800.0
2014-12-05 15:10:00,100.15,100.19,100.13,100.15,34300.0,85.086,85.12,85.069,85.086,34300.0
2014-12-05 15:15:00,100.13,100.24,100.13,100.23,25600.0,85.069,85.1624,85.069,85.1539,25600.0
2014-12-05 15:20:00,100.23,100.23,100.17,100.2,21200.0,85.1539,85.1539,85.103,85.1285,21200.0
2014-12-05 15:25:00,100.19,100.24,100.19,100.22,28900.0,85.12,85.1624,85.12,85.1454,28900.0
2014-12-05 15:30:00,100.22,100.25,100.19,100.21,34400.0,85.1454,85.1709,85.12,85.1369,34400.0
2014-12-05 15:35:00,100.2,100.22,100.15,100.15,43100.0,85.1285,85.1454,85.086,85.086,43100.0
2014-12-05 15:40:00,100.16,100.2,100.12,100.12,50100.0,85.0945,85.1285,85.0605,85.0605,50100.0
2014-12-05 15:45:00,100.12,100.22,100.03,100.05,85600.0,85.0605,85.1454,84.984,85.001,85600.0
2014-12-05 15:50:00,100.06,100.23,100.04,100.22,102600.0,85.0095,85.1539,84.9925,85.1454,102600.0
2014-12-05 15:55:00,100.21,100.41,100.18,100.31,232300.0,85.1369,85.3069,85.1115,85.2219,232300.0
2014-12-08 09:30:00,100.32,100.44,99.84,100.01,111300.0,85.2304,85.3324,84.8226,84.967,111300.0
2014-12-08 09:35:00,100.02,100.42,99.97,100.27,56100.0,84.9755,85.3154,84.933,85.1879,56100.0
2014-12-08 09:40:00,100.28,100.41,100.26,100.4,35300.0,85.1964,85.3069,85.1794,85.2984,35300.0
2014-12-08 09:45:00,100.41,100.57,100.37,100.48,59500.0,85.3069,85.4428,85.2729,85.3663,59500.0
2014-12-08 09:50:00,100.48,100.59,100.43,100.59,26000.0,85.3663,85.4598,85.3239,85.4598,26000.0
2014-12-08 09:55:00,100.59,100.65,100.48,100.51,33300.0,85.4598,85.5108,85.3663,85.3918,33300.0
2014-12-08 10:00:00,100.47,100.51,100.33,100.35,46700.0,85.3578,85.3918,85.2389,85.2559,46700.0
2014-12-08 10:05:00,100.38,100.6,100.37,100.6,25200.0,85.2814,85.4683,85.2729,85.4683,25200.0
2014-12-08 10:10:00,100.6,100.61,100.45,100.5,12900.0,85.4683,85.4768,85.3408,85.3833,12900.0
2014-12-08 10:15:00,100.5,100.61,100.49,100.58,21500.0,85.3833,85.4768,85.3748,85.4513,21500.0
2014-12-08 10:20:00,100.61,100.73,100.54,100.72,64400.0,85.4768,85.5787,85.4173,85.5702,64400.0
2014-12-08 10:25:00,100.72,100.9,100.7,100.75,42100.0,85.5702,85.7232,85.5532,85.5957,42100.0
2014-12-08 10:30:00,100.73,100.75,100.64,100.68,50000.0,85.5787,85.5957,85.5023,85.5363,50000.0
2014-12-08 10:35:00,100.68,100.7,100.51,100.55,42100.0,85.5363,85.5532,85.3918,85.4258,42100.0
2014-12-08 10:40:00,100.56,100.73,100.56,100.69,31500.0,85.4343,85.5787,85.4343,85.5447,31500.0
2014-12-08 10:45:00,100.7,100.71,100.5,100.51,22400.0,85.5532,85.5617,85.3833,85.3918,22400.0
2014-12-08 10:50:00,100.51,100.55,100.47,100.48,23800.0,85.3918,85.4258,85.3578,85.3663,23800.0
2014-12-08 10:55:00,100.47,100.51,100.45,100.48,25000.0,85.3578,85.3918,85.3408,85.3663,25000.0
2014-12-08 11:00:00,100.48,100.54,100.44,100.44,17700.0,85.3663,85.4173,85.3324,85.3324,17700.0
2014-12-08 11:05:00,100.45,100.48,100.38,100.4,13800.0,85.3408,85.3663,85.2814,85.2984,13800.0
2014-12-08 11:10:00,100.39,100.41,100.17,100.17,34800.0,85.2899,85.3069,85.103,85.103,34800.0
2014-12-08 11:15:00,100.19,100.19,100.11,100.12,33400.0,85.12,85.12,85.052,85.0605,33400.0
2014-12-08 11:20:00,100.14,100.14,100.05,100.09,27500.0,85.0775,85.0775,85.001,85.035,27500.0
2014-12-08 11:25:00,100.09,100.13,100.0,100.02,29400.0,85.035,85.069,84.9585,84.9755,29400.0
2014-12-08 11:30:00,100.02,100.16,100.02,100.14,20700.0,84.9755,85.0945,84.9755,85.0775,20700.0
2014-12-08 11:35:00,100.15,100.16,100.07,100.16,18400.0,85.086,85.0945,85.018,85.0945,18400.0
2014-12-08 11:40:00,100.17,100.36,100.16,100.32,27000.0,85.103,85.2644,85.0945,85.2304,27000.0
2014-12-08 11:45:00,100.33,100.4,100.33,100.36,25200.0,85.2389,85.2984,85.2389,85.2644,25200.0
2014-12-08 11:50:00,100.39,100.5,100.39,100.47,12200.0,85.2899,85.3833,85.2899,85.3578,12200.0
2014-12-08 11:55:00,100.47,100.49,100.43,100.48,14200.0,85.3578,85.3748,85.3239,85.3663,14200.0
2014-12-08 12:00:00,100.45,100.47,100.36,100.37,9500.0,85.3408,85.3578,85.2644,85.2729,9500.0
2014-12-08 12:05:00,100.36,100.37,100.29,100.32,18400.0,85.2644,85.2729,85.2049,85.2304,18400.0
2014-12-08 12:10:00,100.33,100.34,100.19,100.19,18000.0,85.2389,85.2474,85.12,85.12,18000.0
2014-12-08 12:15:00,100.19,100.19,100.01,100.05,35200.0,85.12,85.12,84.967,85.001,35200.0
2014-12-08 12:20:00,100.04,100.09,99.96,100.08,38400.0,84.9925,85.035,84.9246,85.0265,38400.0
2014-12-08 12:25:00,100.07,100.14,100.04,100.1,23700.0,85.018,85.0775,84.9925,85.0435,23700.0
2014-12-08 12:30:00,100.08,100.15,100.04,100.14,20200.0,85.0265,85.086,84.9925,85.0775,20200.0
2014-12-08 12:35:00,100.13,100.16,100.07,100.15,19300.0,85.069,85.0945,85.018,85.086,19300.0
2014-12-08 12:40:00,100.15,100.2,100.13,100.17,15400.0,85.086,85.1285,85.069,85.103,15400.0
2014-12-08 12:45:00,100.17,100.17,100.1,100.1,17100.0,85.103,85.103,85.0435,85.0435,17100.0
2014-12-08 12:50:00,100.1,100.11,99.97,99.97,21700.0,85.0435,85.052,84.933,84.933,21700.0
2014-12-08 12:55:00,99.98,99.99,99.91,99.94,23400.0,84.9415,84.95,84.8821,84.9076,23400.0
2014-12-08 13:00:00,99.96,99.98,99.92,99.98,28100.0,84.9246,84.9415,84.8906,84.9415,28100.0
2014-12-08 13:05:00,99.98,100.03,99.93,99.93,31500.0,84.9415,84.984,84.8991,84.8991,31500.0
2014-12-08 13:10:00,99.94,100.0,99.93,99.99,18000.0,84.9076,84.9585,84.8991,84.95,18000.0
2014-12-08 13:15:00,99.99,100.06,99.92,100.05,20500.0,84.95,85.0095,84.8906,85.001,20500.0
2014-12-08 13:20:00,100.04,100.04,99.93,99.94,23100.0,84.9925,84.9925,84.8991,84.9076,23100.0
2014-12-08 13:25:00,99.95,100.08,99.95,100.04,20100.0,84.9161,85.0265,84.9161,84.9925,20100.0
2014-12-08 13:30:00,100.05,100.05,99.98,100.0,18500.0,85.001,85.001,84.9415,84.9585,18500.0
2014-12-08 13:35:00,99.99,100.02,99.91,99.99,29100.0,84.95,84.9755,84.8821,84.95,29100.0
2014-12-08 13:40:00,99.99,99.99,99.84,99.86,17300.0,84.95,84.95,84.8226,84.8396,17300.0
2014-12-08 13:45:00,99.86,99.98,99.85,99.95,13300.0,84.8396,84.9415,84.8311,84.9161,13300.0
2014-12-08 13:50:00,99.96,100.02,99.94,99.99,14100.0,84.9246,84.9755,84.9076,84.95,14100.0
2014-12-08 13:55:00,99.98,99.98,99.81,99.81,17600.0,84.9415,84.9415,84.7971,84.7971,17600.0
2014-12-08 14:00:00,99.8,99.82,99.71,99.77,27800.0,84.7886,84.8056,84.7122,84.7631,27800.0
2014-12-08 14:05:00,99.78,99.91,99.76,99.91,23300.0,84.7716,84.8821,84.7546,84.8821,23300.0
2014-12-08 14:10:00,99.9,99.91,99.69,99.73,29600.0,84.8736,84.8821,84.6952,84.7291,29600.0
2014-12-08 14:15:00,99.72,99.76,99.67,99.73,39200.0,84.7207,84.7546,84.6782,84.7291,39200.0
2014-12-08 14:20:00,99.74,99.84,99.72,99.82,24800.0,84.7376,84.8226,84.7207,84.8056,24800.0
2014-12-08 14:25:00,99.83,99.86,99.8,99.81,21100.0,84.8141,84.8396,84.7886,84.7971,21100.0
2014-12-08 14:30:00,99.81,99.82,99.69,99.73,25400.0,84.7971,84.8056,84.6952,84.7291,25400.0
2014-12-08 14:35:00,99.71,99.71,99.63,99.67,26500.0,84.7122,84.7122,84.6442,84.6782,26500.0
2014-12-08 14:40:00,99.67,99.7,99.63,99.7,28300.0,84.6782,84.7037,84.6442,84.7037,28300.0
2014-12-08 14:45:00,99.7,99.8,99.69,99.79,25000.0,84.7037,84.7886,84.6952,84.7801,25000.0
2014-12-08 14:50:00,99.78,99.89,99.76,99.88,19700.0,84.7716,84.8651,84.7546,84.8566,19700.0
2014-12-08 14:55:00,99.89,99.91,99.84,99.84,19400.0,84.8651,84.8821,84.8226,84.8226,19400.0
2014-12-08 15:00:00,99.83,99.93,99.82,99.9,18600.0,84.8141,84.8991,84.8056,84.8736,18600.0
2014-12-08 15:05:00,99.9,99.94,99.85,99.93,45900.0,84.8736,84.9076,84.8311,84.8991,45900.0
2014-12-08 15:10:00,99.93,99.99,99.92,99.96,30200.0,84.8991,84.95,84.8906,84.9246,30200.0
2014-12-08 15:15:00,99.98,100.0,99.9,99.9,30900.0,84.9415,84.9585,84.8736,84.8736,30900.0
2014-12-08 15:20:00,99.92,100.0,99.86,99.97,38700.0,84.8906,84.9585,84.8396,84.933,38700.0
2014-12-08 15:25:00,99.97,100.06,99.97,99.99,32900.0,84.933,85.0095,84.933,84.95,32900.0
2014-12-08 15:30:00,100.0,100.01,99.91,99.91,32400.0,84.9585,84.967,84.8821,84.8821,32400.0
2014-12-08 15:35:00,99.91,100.03,99.88,99.94,35200.0,84.8821,84.984,84.8566,84.9076,35200.0
2014-12-08 15:40:00,99.94,100.04,99.86,99.96,46800.0,84.9076,84.9925,84.8396,84.9246,46800.0
2014-12-08 15:45:00,99.97,99.97,99.83,99.88,28400.0,84.933,84.933,84.8141,84.8566,28400.0
2014-12-08 15:50:00,99.89,99.98,99.87,99.93,82100.0,84.8651,84.9415,84.8481,84.8991,82100.0
2014-12-08 15:55:00,99.93,99.99,99.88,99.96,185800.0,84.8991,84.95,84.8566,84.9246,185800.0
2014-12-09 09:30:00,99.04,99.44,98.75,99.1,220400.0,84.1429,84.4828,83.8966,84.1939,220400.0
2014-12-09 09:35:00,99.13,99.16,98.85,99.14,77500.0,84.2194,84.2449,83.9815,84.2279,77500.0
2014-12-09 09:40:00,99.13,99.57,99.1,99.53,61000.0,84.2194,84.5932,84.1939,84.5592,61000.0
2014-12-09 09:45:00,99.51,99.59,99.3,99.52,74100.0,84.5422,84.6102,84.3638,84.5507,74100.0
2014-12-09 09:50:00,99.54,99.74,99.49,99.72,65700.0,84.5677,84.7376,84.5252,84.7207,65700.0
2014-12-09 09:55:00,99.7,99.9,99.69,99.9,76900.0,84.7037,84.8736,84.6952,84.8736,76900.0
2014-12-09 10:00:00,99.88,99.95,99.68,99.68,73000.0,84.8566,84.9161,84.6867,84.6867,73000.0
2014-12-09 10:05:00,99.67,99.67,99.46,99.56,22400.0,84.6782,84.6782,84.4998,84.5847,22400.0
2014-12-09 10:10:00,99.58,99.58,99.21,99.33,64100.0,84.6017,84.6017,84.2874,84.3893,64100.0
2014-12-09 10:15:00,99.33,99.43,99.29,99.42,51100.0,84.3893,84.4743,84.3553,84.4658,51100.0
2014-12-09 10:20:00,99.42,99.62,99.41,99.61,26300.0,84.4658,84.6357,84.4573,84.6272,26300.0
2014-12-09 10:25:00,99.6,99.6,99.38,99.46,37100.0,84.6187,84.6187,84.4318,84.4998,37100.0
2014-12-09 10:30:00,99.45,99.52,99.32,99.5,38800.0,84.4913,84.5507,84.3808,84.5337,38800.0
2014-12-09 10:35:00,99.52,99.64,99.46,99.57,24200.0,84.5507,84.6527,84.4998,84.5932,24200.0
2014-12-09 10:40:00,99.54,99.6,99.5,99.53,59600.0,84.5677,84.6187,84.5337,84.5592,59600.0
2014-12-09 10:45:00,99.54,99.96,99.54,99.95,35900.0,84.5677,84.9246,84.5677,84.9161,35900.0
2014-12-09 10:50:00,99.95,99.96,99.8,99.81,21700.0,84.9161,84.9246,84.7886,84.7971,21700.0
2014-12-09 10:55:00,99.81,99.98,99.77,99.96,21200.0,84.7971,84.9415,84.7631,84.9246,21200.0
2014-12-09 11:00:00,99.95,99.98,99.88,99.89,22000.0,84.9161,84.9415,84.8566,84.8651,22000.0
2014-12-09 11:05:00,99.91,99.92,99.81,99.81,16600.0,84.8821,84.8906,84.7971,84.7971,16600.0
2014-12-09 11:10:00,99.83,99.84,99.8,99.82,15500.0,84.8141,84.8226,84.7886,84.8056,15500.0
2014-12-09 11:15:00,99.84,100.07,99.84,100.04,24600.0,84.8226,85.018,84.8226,84.9925,24600.0
2014-12-09 11:20:00,100.06,100.15,99.97,100.03,54900.0,85.0095,85.086,84.933,84.984,54900.0
2014-12-09 11:25:00,100.03,100.2,100.02,100.06,23400.0,84.984,85.1285,84.9755,85.0095,23400.0
2014-12-09 11:30:00,100.06,100.15,100.04,100.1,20200.0,85.0095,85.086,84.9925,85.0435,20200.0
2014-12-09 11:35:00,100.07,100.32,100.06,100.32,18300.0,85.018,85.2304,85.0095,85.2304,18300.0
2014-12-09 11:40:00,100.3,100.32,100.16,100.17,17400.0,85.2134,85.2304,85.0945,85.103,17400.0
2014-12-09 11:45:00,100.15,100.16,99.97,100.08,30900.0,85.086,85.0945,84.933,85.0265,30900.0
2014-12-09 11:50:00,100.08,100.15,100.05,100.11,15400.0,85.0265,85.086,85.001,85.052,15400.0
2014-12-09 11:55:00,100.1,100.24,100.07,100.13,24500.0,85.0435,85.1624,85.018,85.069,24500.0
2014-12-09 12:00:00,100.12,100.12,100.03,100.07,14700.0,85.0605,85.0605,84.984,85.018,14700.0
2014-12-09 12:05:00,100.06,100.21,100.06,100.19,13400.0,85.0095,85.1369,85.0095,85.12,13400.0
2014-12-09 12:10:00,100.18,100.35,100.15,100.35,18200.0,85.1115,85.2559,85.086,85.2559,18200.0
2014-12-09 12:15:00,100.33,100.36,100.23,100.32,29200.0,85.2389,85.2644,85.1539,85.2304,29200.0
2014-12-09 12:20:00,100.31,100.34,100.23,100.23,23100.0,85.2219,85.2474,85.1539,85.1539,23100.0
2014-12-09 12:25:00,100.23,100.38,100.21,100.37,28000.0,85.1539,85.2814,85.1369,85.2729,28000.0
2014-12-09 12:30:00,100.35,100.47,100.34,100.47,22300.0,85.2559,85.3578,85.2474,85.3578,22300.0
2014-12-09 12:35:00,100.47,100.59,100.41,100.58,29300.0,85.3578,85.4598,85.3069,85.4513,29300.0
2014-12-09 12:40:00,100.6,100.64,100.55,100.6,24000.0,85.4683,85.5023,85.4258,85.4683,24000.0
2014-12-09 12:45:00,100.6,100.61,100.46,100.49,47600.0,85.4683,85.4768,85.3493,85.3748,47600.0
2014-12-09 12:50:00,100.49,100.51,100.46,100.49,46200.0,85.3748,85.3918,85.3493,85.3748,46200.0
2014-12-09 12:55:00,100.5,100.54,100.48,100.53,48700.0,85.3833,85.4173,85.3663,85.4088,48700.0
2014-12-09 13:00:00,100.52,100.57,100.46,100.55,44600.0,85.4003,85.4428,85.3493,85.4258,44600.0
2014-12-09 13:05:00,100.55,100.65,100.52,100.63,18200.0,85.4258,85.5108,85.4003,85.4938,18200.0
2014-12-09 13:10:00,100.64,100.77,100.64,100.75,38000.0,85.5023,85.6127,85.5023,85.5957,38000.0
2014-12-09 13:15:00,100.74,100.75,100.63,100.67,21500.0,85.5872,85.5957,85.4938,85.5278,21500.0
2014-12-09 13:20:00,100.67,100.76,100.67,100.73,24800.0,85.5278,85.6042,85.5278,85.5787,24800.0
2014-12-09 13:25:00,100.72,100.74,100.67,100.7,24500.0,85.5702,85.5872,85.5278,85.5532,24500.0
2014-12-09 13:30:00,100.69,100.83,100.69,100.83,35900.0,85.5447,85.6637,85.5447,85.6637,35900.0
2014-12-09 13:35:00,100.85,101.02,100.84,101.01,53500.0,85.6807,85.8251,85.6722,85.8166,53500.0
2014-12-09 13:40:00,101.01,101.03,100.92,100.93,25400.0,85.8166,85.8336,85.7402,85.7486,25400.0
2014-12-09 13:45:00,100.92,100.92,100.82,100.91,30400.0,85.7402,85.7402,85.6552,85.7317,30400.0
2014-12-09 13:50:00,100.91,100.91,100.75,100.82,21800.0,85.7317,85.7317,85.5957,85.6552,21800.0
2014-12-09 13:55:00,100.82,100.82,100.69,100.7,20300.0,85.6552,85.6552,85.5447,85.5532,20300.0
2014-12-09 14:00:00,100.7,100.75,100.7,100.72,22400.0,85.5532,85.5957,85.5532,85.5702,22400.0
2014-12-09 14:05:00,100.72,100.95,100.71,100.95,42800.0,85.5702,85.7656,85.5617,85.7656,42800.0
2014-12-09 14:10:00,100.94,100.96,100.79,100.79,23300.0,85.7571,85.7741,85.6297,85.6297,23300.0
2014-12-09 14:15:00,100.79,100.8,100.69,100.72,16400.0,85.6297,85.6382,85.5447,85.5702,16400.0
2014-12-09 14:20:00,100.71,100.87,100.71,100.86,19000.0,85.5617,85.6977,85.5617,85.6892,19000.0
2014-12-09 14:25:00,100.87,100.89,100.79,100.87,16000.0,85.6977,85.7147,85.6297,85.6977,16000.0
2014-12-09 14:30:00,100.87,100.87,100.54,100.54,16200.0,85.6977,85.6977,85.4173,85.4173,16200.0
2014-12-09 14:35:00,100.55,100.74,100.55,100.71,21000.0,85.4258,85.5872,85.4258,85.5617,21000.0
2014-12-09 14:40:00,100.71,100.73,100.67,100.7,26200.0,85.5617,85.5787,85.5278,85.5532,26200.0
2014-12-09 14:45:00,100.71,100.72,100.66,100.72,20700.0,85.5617,85.5702,85.5193,85.5702,20700.0
2014-12-09 14:50:00,100.73,100.73,100.6,100.6,22400.0,85.5787,85.5787,85.4683,85.4683,22400.0
2014-12-09 14:55:00,100.6,100.68,100.57,100.68,17800.0,85.4683,85.5363,85.4428,85.5363,17800.0
2014-12-09 15:00:00,100.69,100.83,100.69,100.81,36300.0,85.5447,85.6637,85.5447,85.6467,36300.0
2014-12-09 15:05:00,100.82,100.85,100.74,100.78,24200.0,85.6552,85.6807,85.5872,85.6212,24200.0
2014-12-09 15:10:00,100.78,100.8,100.72,100.74,29700.0,85.6212,85.6382,85.5702,85.5872,29700.0
2014-12-09 15:15:00,100.74,100.8,100.7,100.7,29000.0,85.5872,85.6382,85.5532,85.5532,29000.0
2014-12-09 15:20:00,100.72,100.89,100.7,100.88,63300.0,85.5702,85.7147,85.5532,85.7062,63300.0
2014-12-09 15:25:00,100.87,100.87,100.72,100.72,38000.0,85.6977,85.6977,85.5702,85.5702,38000.0
2014-12-09 15:30:00,100.72,100.74,100.66,100.71,33700.0,85.5702,85.5872,85.5193,85.5617,33700.0
2014-12-09 15:35:00,100.71,100.86,100.71,100.84,45400.0,85.5617,85.6892,85.5617,85.6722,45400.0
2014-12-09 15:40:00,100.83,100.89,100.75,100.81,43700.0,85.6637,85.7147,85.5957,85.6467,43700.0
2014-12-09 15:45:00,100.79,100.97,100.76,100.96,75100.0,85.6297,85.7826,85.6042,85.7741,75100.0
2014-12-09 15:50:00,100.97,100.99,100.88,100.98,90000.0,85.7826,85.7996,85.7062,85.7911,90000.0
2014-12-09 15:55:00,100.98,101.09,100.97,101.01,190000.0,85.7911,85.8846,85.7826,85.8166,190000.0
2014-12-10 09:30:00,100.77,101.02,100.68,100.81,77800.0,85.6127,85.8251,85.5363,85.6467,77800.0
2014-12-10 09:35:00,100.8,100.84,100.53,100.77,38200.0,85.6382,85.6722,85.4088,85.6127,38200.0
2014-12-10 09:40:00,100.75,100.79,100.54,100.57,30500.0,85.5957,85.6297,85.4173,85.4428,30500.0
2014-12-10 09:45:00,100.58,100.6,100.29,100.29,51700.0,85.4513,85.4683,85.2049,85.2049,51700.0
2014-12-10 09:50:00,100.28,100.44,100.26,100.38,40000.0,85.1964,85.3324,85.1794,85.2814,40000.0
2014-12-10 09:55:00,100.36,100.46,100.35,100.37,38200.0,85.2644,85.3493,85.2559,85.2729,38200.0
2014-12-10 10:00:00,100.38,100.54,100.16,100.21,58200.0,85.2814,85.4173,85.0945,85.1369,58200.0
2014-12-10 10:05:00,100.2,100.29,100.19,100.23,20100.0,85.1285,85.2049,85.12,85.1539,20100.0
2014-12-10 10:10:00,100.21,100.21,100.07,100.21,40800.0,85.1369,85.1369,85.018,85.1369,40800.0
2014-12-10 10:15:00,100.19,100.28,100.19,100.24,19600.0,85.12,85.1964,85.12,85.1624,19600.0
2014-12-10 10:20:00,100.23,100.31,100.23,100.28,41600.0,85.1539,85.2219,85.1539,85.1964,41600.0
2014-12-10 10:25:00,100.27,100.3,100.17,100.17,44400.0,85.1879,85.2134,85.103,85.103,44400.0
2014-12-10 10:30:00,100.17,100.17,99.96,100.0,33100.0,85.103,85.103,84.9246,84.9585,33100.0
2014-12-10 10:35:00,100.02,100.07,99.97,100.07,26600.0,84.9755,85.018,84.933,85.018,26600.0
2014-12-10 10:40:00,100.07,100.19,100.05,100.18,46000.0,85.018,85.12,85.001,85.1115,46000.0
2014-12-10 10:45:00,100.17,100.23,100.16,100.19,31800.0,85.103,85.1539,85.0945,85.12,31800.0
2014-12-10 10:50:00,100.19,100.38,100.18,100.37,49700.0,85.12,85.2814,85.1115,85.2729,49700.0
2014-12-10 10:55:00,100.37,100.46,100.37,100.46,48800.0,85.2729,85.3493,85.2729,85.3493,48800.0
2014-12-10 11:00:00,100.46,100.53,100.34,100.34,24600.0,85.3493,85.4088,85.2474,85.2474,24600.0
2014-12-10 11:05:00,100.36,100.36,100.25,100.25,15000.0,85.2644,85.2644,85.1709,85.1709,15000.0
2014-12-10 11:10:00,100.25,100.27,100.16,100.27,32100.0,85.1709,85.1879,85.0945,85.1879,32100.0
2014-12-10 11:15:00,100.25,100.25,100.18,100.2,37500.0,85.1709,85.1709,85.1115,85.1285,37500.0
2014-12-10 11:20:00,100.18,100.32,100.18,100.27,21100.0,85.1115,85.2304,85.1115,85.1879,21100.0
2014-12-10 11:25:00,100.23,100.29,100.19,100.22,21600.0,85.1539,85.2049,85.12,85.1454,21600.0
2014-12-10 11:30:00,100.2,100.32,100.19,100.3,24600.0,85.1285,85.2304,85.12,85.2134,24600.0
2014-12-10 11:35:00,100.31,100.38,100.23,100.37,19700.0,85.2219,85.2814,85.1539,85.2729,19700.0
2014-12-10 11:40:00,100.38,100.4,100.29,100.29,18000.0,85.2814,85.2984,85.2049,85.2049,18000.0
2014-12-10 11:45:00,100.28,100.43,100.24,100.41,33900.0,85.1964,85.3239,85.1624,85.3069,33900.0
2014-12-10 11:50:00,100.4,100.56,100.39,100.52,20700.0,85.2984,85.4343,85.2899,85.4003,20700.0
2014-12-10 11:55:00,100.51,100.63,100.46,100.6,19200.0,85.3918,85.4938,85.3493,85.4683,19200.0
2014-12-10 12:00:00,100.61,100.69,100.57,100.66,35200.0,85.4768,85.5447,85.4428,85.5193,35200.0
2014-12-10 12:05:00,100.66,100.66,100.47,100.5,15300.0,85.5193,85.5193,85.3578,85.3833,15300.0
2014-12-10 12:10:00,100.51,100.54,100.43,100.5,16100.0,85.3918,85.4173,85.3239,85.3833,16100.0
2014-12-10 12:15:00,100.5,100.51,100.43,100.48,19100.0,85.3833,85.3918,85.3239,85.3663,19100.0
2014-12-10 12:20:00,100.47,100.48,100.4,100.48,25900.0,85.3578,85.3663,85.2984,85.3663,25900.0
2014-12-10 12:25:00,100.47,100.5,100.36,100.39,26500.0,85.3578,85.3833,85.2644,85.2899,26500.0
2014-12-10 12:30:00,100.38,100.41,100.27,100.31,27300.0,85.2814,85.3069,85.1879,85.2219,27300.0
2014-12-10 12:35:00,100.28,100.32,100.25,100.29,16000.0,85.1964,85.2304,85.1709,85.2049,16000.0
2014-12-10 12:40:00,100.29,100.3,100.21,100.24,42900.0,85.2049,85.2134,85.1369,85.1624,42900.0
2014-12-10 12:45:00,100.23,100.31,100.21,100.29,29200.0,85.1539,85.2219,85.1369,85.2049,29200.0
2014-12-10 12:50:00,100.29,100.3,100.25,100.25,25100.0,85.2049,85.2134,85.1709,85.1709,25100.0
2014-12-10 12:55:00,100.24,100.25,100.18,100.18,16600.0,85.1624,85.1709,85.1115,85.1115,16600.0
2014-12-10 13:00:00,100.18,100.21,100.15,100.15,12800.0,85.1115,85.1369,85.086,85.086,12800.0
2014-12-10 13:05:00,100.15,100.17,100.08,100.12,33500.0,85.086,85.103,85.0265,85.0605,33500.0
2014-12-10 13:10:00,100.14,100.26,100.12,100.26,23800.0,85.0775,85.1794,85.0605,85.1794,23800.0
2014-12-10 13:15:00,100.26,100.3,100.23,100.23,33000.0,85.1794,85.2134,85.1539,85.1539,33000.0
2014-12-10 13:20:00,100.23,100.3,100.16,100.17,12100.0,85.1539,85.2134,85.0945,85.103,12100.0
2014-12-10 13:25:00,100.15,100.2,100.1,100.12,22200.0,85.086,85.1285,85.0435,85.0605,22200.0
2014-12-10 13:30:00,100.12,100.14,100.0,100.0,19700.0,85.0605,85.0775,84.9585,84.9585,19700.0
2014-12-10 13:35:00,100.01,100.02,99.97,99.97,20600.0,84.967,84.9755,84.933,84.933,20600.0
2014-12-10 13:40:00,99.98,99.98,99.88,99.91,25600.0,84.9415,84.9415,84.8566,84.8821,25600.0
2014-12-10 13:45:00,99.91,99.92,99.55,99.58,53400.0,84.8821,84.8906,84.5762,84.6017,53400.0
2014-12-10 13:50:00,99.58,99.67,99.53,99.62,20000.0,84.6017,84.6782,84.5592,84.6357,20000.0
2014-12-10 13:55:00,99.61,99.61,99.45,99.46,21400.0,84.6272,84.6272,84.4913,84.4998,21400.0
2014-12-10 14:00:00,99.45,99.66,99.37,99.65,35600.0,84.4913,84.6697,84.4233,84.6612,35600.0
2014-12-10 14:05:00,99.65,99.66,99.48,99.53,38000.0,84.6612,84.6697,84.5168,84.5592,38000.0
2014-12-10 14:10:00,99.52,99.54,99.45,99.5,30500.0,84.5507,84.5677,84.4913,84.5337,30500.0
2014-12-10 14:15:00,99.49,99.65,99.49,99.56,36500.0,84.5252,84.6612,84.5252,84.5847,36500.0
2014-12-10 14:20:00,99.56,99.56,99.32,99.33,26000.0,84.5847,84.5847,84.3808,84.3893,26000.0
2014-12-10 14:25:00,99.34,99.43,99.33,99.38,22400.0,84.3978,84.4743,84.3893,84.4318,22400.0
2014-12-10 14:30:00,99.38,99.4,99.26,99.4,27900.0,84.4318,84.4488,84.3298,84.4488,27900.0
2014-12-10 14:35:00,99.39,99.49,99.3,99.37,47900.0,84.4403,84.5252,84.3638,84.4233,47900.0
2014-12-10 14:40:00,99.34,99.39,99.31,99.34,25200.0,84.3978,84.4403,84.3723,84.3978,25200.0
2014-12-10 14:45:00,99.34,99.45,99.32,99.43,34100.0,84.3978,84.4913,84.3808,84.4743,34100.0
2014-12-10 14:50:00,99.43,99.43,99.32,99.36,25100.0,84.4743,84.4743,84.3808,84.4148,25100.0
2014-12-10 14:55:00,99.38,99.42,99.25,99.25,44900.0,84.4318,84.4658,84.3213,84.3213,44900.0
2014-12-10 15:00:00,99.28,99.37,99.23,99.26,62400.0,84.3468,84.4233,84.3044,84.3298,62400.0
2014-12-10 15:05:00,99.25,99.44,99.22,99.42,55200.0,84.3213,84.4828,84.2959,84.4658,55200.0
2014-12-10 15:10:00,99.42,99.57,99.39,99.5,41100.0,84.4658,84.5932,84.4403,84.5337,41100.0
2014-12-10 15:15:00,99.49,99.67,99.42,99.67,30500.0,84.5252,84.6782,84.4658,84.6782,30500.0
2014-12-10 15:20:00,99.65,99.72,99.58,99.6,33100.0,84.6612,84.7207,84.6017,84.6187,33100.0
2014-12-10 15:25:00,99.58,99.61,99.49,99.54,29100.0,84.6017,84.6272,84.5252,84.5677,29100.0
2014-12-10 15:30:00,99.54,99.63,99.44,99.62,52900.0,84.5677,84.6442,84.4828,84.6357,52900.0
2014-12-10 15:35:00,99.61,99.62,99.45,99.53,42000.0,84.6272,84.6357,84.4913,84.5592,42000.0
2014-12-10 15:40:00,99.53,99.55,99.34,99.41,62200.0,84.5592,84.5762,84.3978,84.4573,62200.0
2014-12-10 15:45:00,99.41,99.42,99.09,99.18,103800.0,84.4573,84.4658,84.1854,84.2619,103800.0
2014-12-10 15:50:00,99.16,99.25,99.02,99.19,156500.0,84.2449,84.3213,84.1259,84.2704,156500.0
2014-12-10 15:55:00,99.2,99.31,99.0,99.09,280500.0,84.2789,84.3723,84.1089,84.1854,280500.0
2014-12-11 09:30:00,99.39,100.18,99.24,100.18,91900.0,84.4403,85.1115,84.3129,85.1115,91900.0
2014-12-11 09:35:00,100.23,100.43,99.98,100.41,46100.0,85.1539,85.3239,84.9415,85.3069,46100.0
2014-12-11 09:40:00,100.33,100.43,100.14,100.21,34500.0,85.2389,85.3239,85.0775,85.1369,34500.0
2014-12-11 09:45:00,100.26,100.26,100.04,100.05,16400.0,85.1794,85.1794,84.9925,85.001,16400.0
2014-12-11 09:50:00,100.08,100.46,100.07,100.38,33400.0,85.0265,85.3493,85.018,85.2814,33400.0
2014-12-11 09:55:00,100.36,100.46,100.11,100.19,20400.0,85.2644,85.3493,85.052,85.12,20400.0
2014-12-11 10:00:00,100.17,100.23,100.0,100.12,78500.0,85.103,85.1539,84.9585,85.0605,78500.0
2014-12-11 10:05:00,100.12,100.2,100.07,100.1,45900.0,85.0605,85.1285,85.018,85.0435,45900.0
2014-12-11 10:10:00,100.06,100.16,100.06,100.14,32600.0,85.0095,85.0945,85.0095,85.0775,32600.0
2014-12-11 10:15:00,100.15,100.18,100.06,100.08,23000.0,85.086,85.1115,85.0095,85.0265,23000.0
2014-12-11 10:20:00,100.06,100.21,100.01,100.19,39800.0,85.0095,85.1369,84.967,85.12,39800.0
2014-12-11 10:25:00,100.17,100.21,100.12,100.12,22800.0,85.103,85.1369,85.0605,85.0605,22800.0
2014-12-11 10:30:00,100.13,100.21,100.04,100.08,42800.0,85.069,85.1369,84.9925,85.0265,42800.0
2014-12-11 10:35:00,100.07,100.16,99.94,100.16,28700.0,85.018,85.0945,84.9076,85.0945,28700.0
2014-12-11 10:40:00,100.16,100.25,100.08,100.18,23100.0,85.0945,85.1709,85.0265,85.1115,23100.0
2014-12-11 10:45:00,100.18,100.22,100.1,100.22,25100.0,85.1115,85.1454,85.0435,85.1454,25100.0
2014-12-11 10:50:00,100.2,100.2,100.06,100.08,15500.0,85.1285,85.1285,85.0095,85.0265,15500.0
2014-12-11 10:55:00,100.09,100.1,100.01,100.08,20100.0,85.035,85.0435,84.967,85.0265,20100.0
2014-12-11 11:00:00,100.1,100.24,100.04,100.23,28100.0,85.0435,85.1624,84.9925,85.1539,28100.0
2014-12-11 11:05:00,100.23,100.53,100.22,100.44,29000.0,85.1539,85.4088,85.1454,85.3324,29000.0
2014-12-11 11:10:00,100.42,100.5,100.39,100.5,19000.0,85.3154,85.3833,85.2899,85.3833,19000.0
2014-12-11 11:15:00,100.5,100.67,100.5,100.51,36800.0,85.3833,85.5278,85.3833,85.3918,36800.0
2014-12-11 11:20:00,100.5,100.54,100.44,100.51,26000.0,85.3833,85.4173,85.3324,85.3918,26000.0
2014-12-11 11:25:00,100.52,100.63,100.52,100.54,18200.0,85.4003,85.4938,85.4003,85.4173,18200.0
2014-12-11 11:30:00,100.54,100.62,100.54,100.59,16900.0,85.4173,85.4853,85.4173,85.4598,16900.0
2014-12-11 11:35:00,100.59,100.63,100.53,100.58,23400.0,85.4598,85.4938,85.4088,85.4513,23400.0
2014-12-11 11:40:00,100.59,100.64,100.49,100.49,18700.0,85.4598,85.5023,85.3748,85.3748,18700.0
2014-12-11 11:45:00,100.52,100.54,100.43,100.46,15600.0,85.4003,85.4173,85.3239,85.3493,15600.0
2014-12-11 11:50:00,100.47,100.56,100.41,100.56,13100.0,85.3578,85.4343,85.3069,85.4343,13100.0
2014-12-11 11:55:00,100.55,100.57,100.48,100.54,9700.0,85.4258,85.4428,85.3663,85.4173,9700.0
2014-12-11 12:00:00,100.55,100.61,100.55,100.56,14000.0,85.4258,85.4768,85.4258,85.4343,14000.0
2014-12-11 12:05:00,100.57,100.58,100.49,100.49,11700.0,85.4428,85.4513,85.3748,85.3748,11700.0
2014-12-11 12:10:00,100.48,100.5,100.43,100.47,21400.0,85.3663,85.3833,85.3239,85.3578,21400.0
2014-12-11 12:15:00,100.44,100.49,100.34,100.48,23400.0,85.3324,85.3748,85.2474,85.3663,23400.0
2014-12-11 12:20:00,100.49,100.55,100.42,100.48,15100.0,85.3748,85.4258,85.3154,85.3663,15100.0
2014-12-11 12:25:00,100.47,100.47,100.31,100.32,16600.0,85.3578,85.3578,85.2219,85.2304,16600.0
2014-12-11 12:30:00,100.3,100.38,100.27,100.33,25700.0,85.2134,85.2814,85.1879,85.2389,25700.0
2014-12-11 12:35:00,100.3,100.33,100.23,100.27,17500.0,85.2134,85.2389,85.1539,85.1879,17500.0
2014-12-11 12:40:00,100.26,100.28,100.24,100.27,17500.0,85.1794,85.1964,85.1624,85.1879,17500.0
2014-12-11 12:45:00,100.25,100.44,100.25,100.43,14300.0,85.1709,85.3324,85.1709,85.3239,14300.0
2014-12-11 12:50:00,100.43,100.53,100.42,100.5,14700.0,85.3239,85.4088,85.3154,85.3833,14700.0
2014-12-11 12:55:00,100.52,100.62,100.47,100.47,13600.0,85.4003,85.4853,85.3578,85.3578,13600.0
2014-12-11 13:00:00,100.48,100.51,100.43,100.49,14600.0,85.3663,85.3918,85.3239,85.3748,14600.0
2014-12-11 13:05:00,100.49,100.52,100.39,100.41,12100.0,85.3748,85.4003,85.2899,85.3069,12100.0
2014-12-11 13:10:00,100.41,100.41,100.28,100.3,19300.0,85.3069,85.3069,85.1964,85.2134,19300.0
2014-12-11 13:15:00,100.3,100.37,100.23,100.23,12600.0,85.2134,85.2729,85.1539,85.1539,12600.0
2014-12-11 13:20:00,100.25,100.26,100.16,100.16,14400.0,85.1709,85.1794,85.0945,85.0945,14400.0
2014-12-11 13:25:00,100.17,100.21,100.13,100.16,11800.0,85.103,85.1369,85.069,85.0945,11800.0
2014-12-11 13:30:00,100.17,100.28,100.16,100.28,16600.0,85.103,85.1964,85.0945,85.1964,16600.0
2014-12-11 13:35:00,100.28,100.29,100.16,100.23,12600.0,85.1964,85.2049,85.0945,85.1539,12600.0
2014-12-11 13:40:00,100.24,100.3,100.24,100.27,13000.0,85.1624,85.2134,85.1624,85.1879,13000.0
2014-12-11 13:45:00,100.27,100.28,100.18,100.28,12600.0,85.1879,85.1964,85.1115,85.1964,12600.0
2014-12-11 13:50:00,100.29,100.36,100.29,100.36,14400.0,85.2049,85.2644,85.2049,85.2644,14400.0
2014-12-11 13:55:00,100.37,100.42,100.2,100.2,24200.0,85.2729,85.3154,85.1285,85.1285,24200.0
2014-12-11 14:00:00,100.19,100.19,100.06,100.17,16700.0,85.12,85.12,85.0095,85.103,16700.0
2014-12-11 14:05:00,100.18,100.24,100.13,100.24,17000.0,85.1115,85.1624,85.069,85.1624,17000.0
2014-12-11 14:10:00,100.23,100.23,100.12,100.16,18500.0,85.1539,85.1539,85.0605,85.0945,18500.0
2014-12-11 14:15:00,100.17,100.18,100.08,100.15,25100.0,85.103,85.1115,85.0265,85.086,25100.0
2014-12-11 14:20:00,100.13,100.17,100.11,100.14,20900.0,85.069,85.103,85.052,85.0775,20900.0
2014-12-11 14:25:00,100.14,100.14,99.97,99.98,35200.0,85.0775,85.0775,84.933,84.9415,35200.0
2014-12-11 14:30:00,99.97,100.03,99.94,99.97,59700.0,84.933,84.984,84.9076,84.933,59700.0
2014-12-11 14:35:00,99.98,100.08,99.96,100.04,19800.0,84.9415,85.0265,84.9246,84.9925,19800.0
2014-12-11 14:40:00,100.04,100.1,100.0,100.0,18300.0,84.9925,85.0435,84.9585,84.9585,18300.0
2014-12-11 14:45:00,100.01,100.03,99.74,99.83,35100.0,84.967,84.984,84.7376,84.8141,35100.0
2014-12-11 14:50:00,99.83,99.86,99.74,99.79,29300.0,84.8141,84.8396,84.7376,84.7801,29300.0
2014-12-11 14:55:00,99.81,99.84,99.74,99.78,53100.0,84.7971,84.8226,84.7376,84.7716,53100.0
2014-12-11 15:00:00,99.77,100.0,99.77,100.0,38400.0,84.7631,84.9585,84.7631,84.9585,38400.0
2014-12-11 15:05:00,100.01,100.06,99.93,99.93,21000.0,84.967,85.0095,84.8991,84.8991,21000.0
2014-12-11 15:10:00,99.92,100.08,99.89,100.06,38700.0,84.8906,85.0265,84.8651,85.0095,38700.0
2014-12-11 15:15:00,100.05,100.16,100.03,100.11,32100.0,85.001,85.0945,84.984,85.052,32100.0
2014-12-11 15:20:00,100.1,100.21,100.04,100.2,29300.0,85.0435,85.1369,84.9925,85.1285,29300.0
2014-12-11 15:25:00,100.18,100.21,100.07,100.15,33800.0,85.1115,85.1369,85.018,85.086,33800.0
2014-12-11 15:30:00,100.15,100.29,100.0,100.03,46000.0,85.086,85.2049,84.9585,84.984,46000.0
2014-12-11 15:35:00,100.02,100.12,99.98,100.09,39300.0,84.9755,85.0605,84.9415,85.035,39300.0
2014-12-11 15:40:00,100.08,100.22,99.94,99.94,69500.0,85.0265,85.1454,84.9076,84.9076,69500.0
2014-12-11 15:45:00,99.93,99.95,99.7,99.71,69100.0,84.8991,84.9161,84.7037,84.7122,69100.0
2014-12-11 15:50:00,99.71,99.73,99.5,99.6,110200.0,84.7122,84.7291,84.5337,84.6187,110200.0
2014-12-11 15:55:00,99.59,99.74,99.58,99.69,193400.0,84.6102,84.7376,84.6017,84.6952,193400.0
2014-12-12 09:30:00,99.58,99.85,99.23,99.74,79500.0,84.6017,84.8311,84.3044,84.7376,79500.0
2014-12-12 09:35:00,99.86,100.33,99.86,100.28,37000.0,84.8396,85.2389,84.8396,85.1964,37000.0
2014-12-12 09:40:00,100.33,100.35,99.86,99.89,37000.0,85.2389,85.2559,84.8396,84.8651,37000.0
2014-12-12 09:45:00,99.96,100.04,99.68,99.85,28100.0,84.9246,84.9925,84.6867,84.8311,28100.0
2014-12-12 09:50:00,99.78,100.25,99.78,100.25,22700.0,84.7716,85.1709,84.7716,85.1709,22700.0
2014-12-12 09:55:00,100.2,100.33,100.06,100.3,21200.0,85.1285,85.2389,85.0095,85.2134,21200.0
2014-12-12 10:00:00,100.33,100.41,99.95,100.1,21900.0,85.2389,85.3069,84.9161,85.0435,21900.0
2014-12-12 10:05:00,100.1,100.39,100.1,100.18,13700.0,85.0435,85.2899,85.0435,85.1115,13700.0
2014-12-12 10:10:00,100.21,100.21,99.8,99.8,18500.0,85.1369,85.1369,84.7886,84.7886,18500.0
2014-12-12 10:15:00,99.77,99.92,99.66,99.9,22100.0,84.7631,84.8906,84.6697,84.8736,22100.0
2014-12-12 10:20:00,99.91,100.0,99.61,99.85,33300.0,84.8821,84.9585,84.6272,84.8311,33300.0
2014-12-12 10:25:00,99.81,99.96,99.74,99.89,11400.0,84.7971,84.9246,84.7376,84.8651,11400.0
2014-12-12 10:30:00,99.9,100.12,99.88,100.1,16300.0,84.8736,85.0605,84.8566,85.0435,16300.0
2014-12-12 10:35:00,100.06,100.15,99.98,99.98,27700.0,85.0095,85.086,84.9415,84.9415,27700.0
2014-12-12 10:40:00,99.98,100.02,99.74,99.81,21200.0,84.9415,84.9755,84.7376,84.7971,21200.0
2014-12-12 10:45:00,99.79,99.96,99.79,99.9,13100.0,84.7801,84.9246,84.7801,84.8736,13100.0
2014-12-12 10:50:00,99.89,99.89,99.68,99.71,13900.0,84.8651,84.8651,84.6867,84.7122,13900.0
2014-12-12 10:55:00,99.7,99.79,99.57,99.61,28000.0,84.7037,84.7801,84.5932,84.6272,28000.0
2014-12-12 11:00:00,99.61,99.61,99.33,99.46,35000.0,84.6272,84.6272,84.3893,84.4998,35000.0
2014-12-12 11:05:00,99.43,99.68,99.42,99.59,29300.0,84.4743,84.6867,84.4658,84.6102,29300.0
2014-12-12 11:10:00,99.6,99.6,99.38,99.51,16100.0,84.6187,84.6187,84.4318,84.5422,16100.0
2014-12-12 11:15:00,99.54,99.54,99.3,99.33,25800.0,84.5677,84.5677,84.3638,84.3893,25800.0
2014-12-12 11:20:00,99.31,99.46,99.29,99.35,9200.0,84.3723,84.4998,84.3553,84.4063,9200.0
2014-12-12 11:25:00,99.36,99.36,99.11,99.14,25100.0,84.4148,84.4148,84.2024,84.2279,25100.0
2014-12-12 11:30:00,99.11,99.44,99.11,99.41,19600.0,84.2024,84.4828,84.2024,84.4573,19600.0
2014-12-12 11:35:00,99.39,99.46,99.24,99.46,18700.0,84.4403,84.4998,84.3129,84.4998,18700.0
2014-12-12 11:40:00,99.47,99.52,99.21,99.21,13700.0,84.5083,84.5507,84.2874,84.2874,13700.0
2014-12-12 11:45:00,99.24,99.44,99.24,99.38,11000.0,84.3129,84.4828,84.3129,84.4318,11000.0
2014-12-12 11:50:00,99.35,99.46,99.34,99.41,10400.0,84.4063,84.4998,84.3978,84.4573,10400.0
2014-12-12 11:55:00,99.36,99.45,99.11,99.16,19200.0,84.4148,84.4913,84.2024,84.2449,19200.0
2014-12-12 12:00:00,99.16,99.24,99.06,99.09,21700.0,84.2449,84.3129,84.1599,84.1854,21700.0
2014-12-12 12:05:00,99.1,99.19,99.04,99.07,15800.0,84.1939,84.2704,84.1429,84.1684,15800.0
2014-12-12 12:10:00,99.15,99.18,99.03,99.18,12800.0,84.2364,84.2619,84.1344,84.2619,12800.0
2014-12-12 12:15:00,99.16,99.3,99.11,99.29,19300.0,84.2449,84.3638,84.2024,84.3553,19300.0
2014-12-12 12:20:00,99.26,99.33,99.14,99.32,21600.0,84.3298,84.3893,84.2279,84.3808,21600.0
2014-12-12 12:25:00,99.33,99.43,99.28,99.42,21100.0,84.3893,84.4743,84.3468,84.4658,21100.0
2014-12-12 12:30:00,99.4,99.47,99.36,99.36,14900.0,84.4488,84.5083,84.4148,84.4148,14900.0
2014-12-12 12:35:00,99.34,99.36,99.28,99.3,11400.0,84.3978,84.4148,84.3468,84.3638,11400.0
2014-12-12 12:40:00,99.27,99.3,99.17,99.25,12400.0,84.3383,84.3638,84.2534,84.3213,12400.0
2014-12-12 12:45:00,99.25,99.59,99.24,99.59,13400.0,84.3213,84.6102,84.3129,84.6102,13400.0
2014-12-12 12:50:00,99.58,99.72,99.49,99.49,25600.0,84.6017,84.7207,84.5252,84.5252,25600.0
2014-12-12 12:55:00,99.5,99.52,99.42,99.46,9600.0,84.5337,84.5507,84.4658,84.4998,9600.0
2014-12-12 13:00:00,99.48,99.49,99.25,99.3,15700.0,84.5168,84.5252,84.3213,84.3638,15700.0
2014-12-12 13:05:00,99.32,99.56,99.32,99.56,14700.0,84.3808,84.5847,84.3808,84.5847,14700.0
2014-12-12 13:10:00,99.55,99.65,99.51,99.65,12800.0,84.5762,84.6612,84.5422,84.6612,12800.0
2014-12-12 13:15:00,99.67,99.91,99.67,99.86,15200.0,84.6782,84.8821,84.6782,84.8396,15200.0
2014-12-12 13:20:00,99.87,100.01,99.86,99.92,13500.0,84.8481,84.967,84.8396,84.8906,13500.0
2014-12-12 13:25:00,99.92,99.97,99.78,99.8,12900.0,84.8906,84.933,84.7716,84.7886,12900.0
2014-12-12 13:30:00,99.8,99.81,99.62,99.64,15000.0,84.7886,84.7971,84.6357,84.6527,15000.0
2014-12-12 13:35:00,99.64,99.66,99.6,99.6,10300.0,84.6527,84.6697,84.6187,84.6187,10300.0
2014-12-12 13:40:00,99.61,99.67,99.6,99.67,12700.0,84.6272,84.6782,84.6187,84.6782,12700.0
2014-12-12 13:45:00,99.65,99.75,99.57,99.74,12000.0,84.6612,84.7461,84.5932,84.7376,12000.0
2014-12-12 13:50:00,99.74,99.87,99.74,99.85,11400.0,84.7376,84.8481,84.7376,84.8311,11400.0
2014-12-12 13:55:00,99.86,99.9,99.81,99.87,18100.0,84.8396,84.8736,84.7971,84.8481,18100.0
2014-12-12 14:00:00,99.86,99.87,99.77,99.81,14100.0,84.8396,84.8481,84.7631,84.7971,14100.0
2014-12-12 14:05:00,99.84,99.87,99.76,99.77,17000.0,84.8226,84.8481,84.7546,84.7631,17000.0
2014-12-12 14:10:00,99.76,99.79,99.7,99.74,20900.0,84.7546,84.7801,84.7037,84.7376,20900.0
2014-12-12 14:15:00,99.72,99.72,99.58,99.62,18900.0,84.7207,84.7207,84.6017,84.6357,18900.0
2014-12-12 14:20:00,99.6,99.74,99.6,99.63,20900.0,84.6187,84.7376,84.6187,84.6442,20900.0
2014-12-12 14:25:00,99.62,99.65,99.54,99.55,14900.0,84.6357,84.6612,84.5677,84.5762,14900.0
2014-12-12 14:30:00,99.55,99.67,99.49,99.67,18500.0,84.5762,84.6782,84.5252,84.6782,18500.0
2014-12-12 14:35:00,99.65,99.67,99.55,99.63,30500.0,84.6612,84.6782,84.5762,84.6442,30500.0
2014-12-12 14:40:00,99.64,99.69,99.53,99.53,10700.0,84.6527,84.6952,84.5592,84.5592,10700.0
2014-12-12 14:45:00,99.53,99.62,99.51,99.6,11000.0,84.5592,84.6357,84.5422,84.6187,11000.0
2014-12-12 14:50:00,99.6,99.71,99.57,99.7,16500.0,84.6187,84.7122,84.5932,84.7037,16500.0
2014-12-12 14:55:00,99.71,99.86,99.7,99.86,34700.0,84.7122,84.8396,84.7037,84.8396,34700.0
2014-12-12 15:00:00,99.85,99.89,99.77,99.79,22400.0,84.8311,84.8651,84.7631,84.7801,22400.0
2014-12-12 15:05:00,99.76,99.79,99.69,99.74,21300.0,84.7546,84.7801,84.6952,84.7376,21300.0
2014-12-12 15:10:00,99.74,99.75,99.61,99.62,30200.0,84.7376,84.7461,84.6272,84.6357,30200.0
2014-12-12 15:15:00,99.65,99.73,99.56,99.57,27300.0,84.6612,84.7291,84.5847,84.5932,27300.0
2014-12-12 15:20:00,99.55,99.6,99.45,99.54,29300.0,84.5762,84.6187,84.4913,84.5677,29300.0
2014-12-12 15:25:00,99.54,99.55,99.43,99.5,24100.0,84.5677,84.5762,84.4743,84.5337,24100.0
2014-12-12 15:30:00,99.47,99.48,99.26,99.26,43200.0,84.5083,84.5168,84.3298,84.3298,43200.0
2014-12-12 15:35:00,99.26,99.31,99.06,99.08,46600.0,84.3298,84.3723,84.1599,84.1769,46600.0
2014-12-12 15:40:00,99.08,99.18,99.05,99.12,64400.0,84.1769,84.2619,84.1514,84.2109,64400.0
2014-12-12 15:45:00,99.12,99.13,98.84,98.9,101500.0,84.2109,84.2194,83.973,84.024,101500.0
2014-12-12 15:50:00,98.9,98.91,98.7,98.83,114900.0,84.024,84.0325,83.8541,83.9645,114900.0
2014-12-12 15:55:00,98.84,99.04,98.69,98.79,188700.0,83.973,84.1429,83.8456,83.9305,188700.0
2014-12-15 09:30:00,98.8,99.11,98.76,99.05,105500.0,83.939,84.2024,83.905,84.1514,105500.0
2014-12-15 09:35:00,99.05,99.31,98.87,98.87,37100.0,84.1514,84.3723,83.9985,83.9985,37100.0
2014-12-15 09:40:00,98.92,99.08,98.81,98.97,23400.0,84.041,84.1769,83.9475,84.0835,23400.0
2014-12-15 09:45:00,98.97,99.09,98.84,99.02,36000.0,84.0835,84.1854,83.973,84.1259,36000.0
2014-12-15 09:50:00,99.05,99.4,99.0,99.33,27200.0,84.1514,84.4488,84.1089,84.3893,27200.0
2014-12-15 09:55:00,99.32,99.75,99.2,99.75,40300.0,84.3808,84.7461,84.2789,84.7461,40300.0
2014-12-15 10:00:00,99.71,99.74,99.29,99.45,45600.0,84.7122,84.7376,84.3553,84.4913,45600.0
2014-12-15 10:05:00,99.46,99.57,99.12,99.12,27500.0,84.4998,84.5932,84.2109,84.2109,27500.0
2014-12-15 10:10:00,99.14,99.53,99.13,99.47,43200.0,84.2279,84.5592,84.2194,84.5083,43200.0
2014-12-15 10:15:00,99.47,99.58,99.39,99.46,23200.0,84.5083,84.6017,84.4403,84.4998,23200.0
2014-12-15 10:20:00,99.42,99.42,99.09,99.16,29300.0,84.4658,84.4658,84.1854,84.2449,29300.0
2014-12-15 10:25:00,99.13,99.34,99.08,99.33,22800.0,84.2194,84.3978,84.1769,84.3893,22800.0
2014-12-15 10:30:00,99.33,99.33,99.1,99.11,14600.0,84.3893,84.3893,84.1939,84.2024,14600.0
2014-12-15 10:35:00,99.08,99.13,98.86,98.91,24700.0,84.1769,84.2194,83.99,84.0325,24700.0
2014-12-15 10:40:00,98.92,99.04,98.65,98.7,29000.0,84.041,84.1429,83.8116,83.8541,29000.0
2014-12-15 10:45:00,98.73,98.94,98.68,98.94,24000.0,83.8796,84.058,83.8371,84.058,24000.0
2014-12-15 10:50:00,98.94,99.23,98.93,99.2,23300.0,84.058,84.3044,84.0495,84.2789,23300.0
2014-12-15 10:55:00,99.2,99.22,99.01,99.04,15900.0,84.2789,84.2959,84.1174,84.1429,15900.0
2014-12-15 11:00:00,99.02,99.03,98.66,98.67,34000.0,84.1259,84.1344,83.8201,83.8286,34000.0
2014-12-15 11:05:00,98.65,98.7,98.48,98.69,38900.0,83.8116,83.8541,83.6672,83.8456,38900.0
2014-12-15 11:10:00,98.67,98.74,98.43,98.48,33500.0,83.8286,83.8881,83.6247,83.6672,33500.0
2014-12-15 11:15:00,98.44,98.47,98.31,98.37,33300.0,83.6332,83.6587,83.5227,83.5737,33300.0
2014-12-15 11:20:00,98.36,98.43,98.13,98.19,37100.0,83.5652,83.6247,83.3698,83.4208,37100.0
2014-12-15 11:25:00,98.2,98.27,98.07,98.14,35700.0,83.4293,83.4888,83.3188,83.3783,35700.0
2014-12-15 11:30:00,98.14,98.26,98.09,98.2,30800.0,83.3783,83.4803,83.3358,83.4293,30800.0
2014-12-15 11:35:00,98.2,98.25,97.9,97.94,50600.0,83.4293,83.4718,83.1744,83.2084,50600.0
2014-12-15 11:40:00,97.94,97.96,97.73,97.86,39700.0,83.2084,83.2254,83.03,83.1404,39700.0
2014-12-15 11:45:00,97.83,98.0,97.79,97.79,36400.0,83.1149,83.2594,83.081,83.081,36400.0
2014-12-15 11:50:00,97.78,97.82,97.55,97.56,49500.0,83.0725,83.1064,82.8771,82.8855,49500.0
2014-12-15 11:55:00,97.53,97.62,97.41,97.58,41900.0,82.8601,82.9365,82.7581,82.9025,41900.0
2014-12-15 12:00:00,97.58,97.85,97.57,97.82,39300.0,82.9025,83.1319,82.894,83.1064,39300.0
2014-12-15 12:05:00,97.83,98.12,97.82,98.01,23700.0,83.1149,83.3613,83.1064,83.2679,23700.0
2014-12-15 12:10:00,97.99,98.02,97.87,97.95,25900.0,83.2509,83.2764,83.1489,83.2169,25900.0
2014-12-15 12:15:00,97.93,97.99,97.79,97.8,29400.0,83.1999,83.2509,83.081,83.0894,29400.0
2014-12-15 12:20:00,97.79,98.13,97.78,98.13,21600.0,83.081,83.3698,83.0725,83.3698,21600.0
2014-12-15 12:25:00,98.15,98.34,98.15,98.25,20700.0,83.3868,83.5482,83.3868,83.4718,20700.0
2014-12-15 12:30:00,98.27,98.29,98.05,98.14,18300.0,83.4888,83.5057,83.3018,83.3783,18300.0
2014-12-15 12:35:00,98.14,98.54,98.14,98.54,21000.0,83.3783,83.7181,83.3783,83.7181,21000.0
2014-12-15 12:40:00,98.53,98.57,98.26,98.34,19100.0,83.7096,83.7436,83.4803,83.5482,19100.0
2014-12-15 12:45:00,98.34,98.45,98.27,98.35,16500.0,83.5482,83.6417,83.4888,83.5567,16500.0
2014-12-15 12:50:00,98.36,98.59,98.32,98.53,20300.0,83.5652,83.7606,83.5312,83.7096,20300.0
2014-12-15 12:55:00,98.59,98.73,98.55,98.57,16600.0,83.7606,83.8796,83.7266,83.7436,16600.0
2014-12-15 13:00:00,98.56,98.61,98.46,98.52,17400.0,83.7351,83.7776,83.6502,83.7011,17400.0
2014-12-15 13:05:00,98.51,98.58,98.26,98.28,22700.0,83.6927,83.7521,83.4803,83.4972,22700.0
2014-12-15 13:10:00,98.26,98.42,98.01,98.05,26500.0,83.4803,83.6162,83.2679,83.3018,26500.0
2014-12-15 13:15:00,98.05,98.1,98.0,98.08,20200.0,83.3018,83.3443,83.2594,83.3273,20200.0
2014-12-15 13:20:00,98.06,98.36,98.06,98.36,16300.0,83.3103,83.5652,83.3103,83.5652,16300.0
2014-12-15 13:25:00,98.36,98.36,98.11,98.11,18600.0,83.5652,83.5652,83.3528,83.3528,18600.0
2014-12-15 13:30:00,98.08,98.21,98.03,98.21,18600.0,83.3273,83.4378,83.2849,83.4378,18600.0
2014-12-15 13:35:00,98.2,98.46,98.2,98.39,23100.0,83.4293,83.6502,83.4293,83.5907,23100.0
2014-12-15 13:40:00,98.37,98.54,98.3,98.44,19700.0,83.5737,83.7181,83.5142,83.6332,19700.0
2014-12-15 13:45:00,98.44,98.44,98.25,98.26,15400.0,83.6332,83.6332,83.4718,83.4803,15400.0
2014-12-15 13:50:00,98.25,98.43,98.2,98.35,19000.0,83.4718,83.6247,83.4293,83.5567,19000.0
2014-12-15 13:55:00,98.34,98.41,98.29,98.32,10300.0,83.5482,83.6077,83.5057,83.5312,10300.0
2014-12-15 14:00:00,98.33,98.4,98.26,98.3,21000.0,83.5397,83.5992,83.4803,83.5142,21000.0
2014-12-15 14:05:00,98.32,98.37,98.24,98.35,24800.0,83.5312,83.5737,83.4633,83.5567,24800.0
2014-12-15 14:10:00,98.34,98.4,98.24,98.31,13500.0,83.5482,83.5992,83.4633,83.5227,13500.0
2014-12-15 14:15:00,98.3,98.4,98.26,98.36,17900.0,83.5142,83.5992,83.4803,83.5652,17900.0
2014-12-15 14:20:00,98.34,98.7,98.34,98.69,30400.0,83.5482,83.8541,83.5482,83.8456,30400.0
2014-12-15 14:25:00,98.71,99.0,98.71,98.83,44900.0,83.8626,84.1089,83.8626,83.9645,44900.0
2014-12-15 14:30:00,98.83,98.87,98.59,98.64,33700.0,83.9645,83.9985,83.7606,83.8031,33700.0
2014-12-15 14:35:00,98.64,98.93,98.61,98.75,38500.0,83.8031,84.0495,83.7776,83.8966,38500.0
2014-12-15 14:40:00,98.74,98.81,98.42,98.45,32000.0,83.8881,83.9475,83.6162,83.6417,32000.0
2014-12-15 14:45:00,98.45,98.59,98.38,98.47,32100.0,83.6417,83.7606,83.5822,83.6587,32100.0
2014-12-15 14:50:00,98.47,98.63,98.43,98.61,26600.0,83.6587,83.7946,83.6247,83.7776,26600.0
2014-12-15 14:55:00,98.59,98.72,98.55,98.59,36500.0,83.7606,83.8711,83.7266,83.7606,36500.0
2014-12-15 15:00:00,98.58,98.74,98.54,98.67,29600.0,83.7521,83.8881,83.7181,83.8286,29600.0
2014-12-15 15:05:00,98.65,98.71,98.58,98.64,45500.0,83.8116,83.8626,83.7521,83.8031,45500.0
2014-12-15 15:10:00,98.65,98.75,98.62,98.69,68400.0,83.8116,83.8966,83.7861,83.8456,68400.0
2014-12-15 15:15:00,98.69,98.73,98.62,98.66,27200.0,83.8456,83.8796,83.7861,83.8201,27200.0
2014-12-15 15:20:00,98.62,98.73,98.59,98.63,43400.0,83.7861,83.8796,83.7606,83.7946,43400.0
2014-12-15 15:25:00,98.62,98.74,98.55,98.55,45400.0,83.7861,83.8881,83.7266,83.7266,45400.0
2014-12-15 15:30:00,98.55,98.55,98.39,98.4,127800.0,83.7266,83.7266,83.5907,83.5992,127800.0
2014-12-15 15:35:00,98.4,98.73,98.38,98.64,136200.0,83.5992,83.8796,83.5822,83.8031,136200.0
2014-12-15 15:40:00,98.63,98.75,98.53,98.57,72500.0,83.7946,83.8966,83.7096,83.7436,72500.0
2014-12-15 15:45:00,98.57,98.62,98.37,98.52,73900.0,83.7436,83.7861,83.5737,83.7011,73900.0
2014-12-15 15:50:00,98.53,98.58,98.41,98.45,106000.0,83.7096,83.7521,83.6077,83.6417,106000.0
2014-12-15 15:55:00,98.46,98.51,98.25,98.27,169600.0,83.6502,83.6927,83.4718,83.4888,169600.0
2014-12-16 09:30:00,97.65,98.13,97.52,97.77,90500.0,82.962,83.3698,82.8516,83.064,90500.0
2014-12-16 09:35:00,97.76,98.5,97.76,98.11,34300.0,83.0555,83.6842,83.0555,83.3528,34300.0
2014-12-16 09:40:00,98.17,98.55,98.09,98.34,33900.0,83.4038,83.7266,83.3358,83.5482,33900.0
2014-12-16 09:45:00,98.32,98.33,97.99,98.28,38700.0,83.5312,83.5397,83.2509,83.4972,38700.0
2014-12-16 09:50:00,98.24,98.43,98.13,98.2,40500.0,83.4633,83.6247,83.3698,83.4293,40500.0
2014-12-16 09:55:00,98.16,98.17,97.88,97.88,47700.0,83.3953,83.4038,83.1574,83.1574,47700.0
2014-12-16 10:00:00,97.9,98.11,97.84,98.02,33100.0,83.1744,83.3528,83.1234,83.2764,33100.0
2014-12-16 10:05:00,98.05,98.14,97.61,97.68,36500.0,83.3018,83.3783,82.928,82.9875,36500.0
2014-12-16 10:10:00,97.67,97.71,97.51,97.55,19000.0,82.979,83.013,82.8431,82.8771,19000.0
2014-12-16 10:15:00,97.55,98.21,97.52,98.11,43500.0,82.8771,83.4378,82.8516,83.3528,43500.0
2014-12-16 10:20:00,98.11,98.13,97.84,98.08,29400.0,83.3528,83.3698,83.1234,83.3273,29400.0
2014-12-16 10:25:00,98.08,98.11,97.89,97.98,30000.0,83.3273,83.3528,83.1659,83.2424,30000.0
2014-12-16 10:30:00,97.97,98.01,97.7,97.71,47100.0,83.2339,83.2679,83.0045,83.013,47100.0
2014-12-16 10:35:00,97.68,97.75,97.63,97.74,51700.0,82.9875,83.047,82.945,83.0385,51700.0
2014-12-16 10:40:00,97.72,97.74,97.39,97.55,61300.0,83.0215,83.0385,82.7411,82.8771,61300.0
2014-12-16 10:45:00,97.54,97.8,97.51,97.56,40200.0,82.8686,83.0894,82.8431,82.8855,40200.0
2014-12-16 10:50:00,97.58,97.71,97.53,97.7,57800.0,82.9025,83.013,82.8601,83.0045,57800.0
2014-12-16 10:55:00,97.7,97.85,97.69,97.73,49300.0,83.0045,83.1319,82.996,83.03,49300.0
2014-12-16 11:00:00,97.74,97.79,97.62,97.73,40400.0,83.0385,83.081,82.9365,83.03,40400.0
2014-12-16 11:05:00,97.75,97.81,97.67,97.7,34900.0,83.047,83.0979,82.979,83.0045,34900.0
2014-12-16 11:10:00,97.67,97.9,97.57,97.88,39400.0,82.979,83.1744,82.894,83.1574,39400.0
2014-12-16 11:15:00,97.89,98.23,97.89,98.23,42900.0,83.1659,83.4548,83.1659,83.4548,42900.0
2014-12-16 11:20:00,98.22,98.29,98.16,98.28,52400.0,83.4463,83.5057,83.3953,83.4972,52400.0
2014-12-16 11:25:00,98.28,98.77,98.24,98.55,60700.0,83.4972,83.9135,83.4633,83.7266,60700.0
2014-12-16 11:30:00,98.57,98.78,98.53,98.62,31200.0,83.7436,83.922,83.7096,83.7861,31200.0
2014-12-16 11:35:00,98.63,98.68,98.57,98.58,25700.0,83.7946,83.8371,83.7436,83.7521,25700.0
2014-12-16 11:40:00,98.57,98.62,98.43,98.46,35800.0,83.7436,83.7861,83.6247,83.6502,35800.0
2014-12-16 11:45:00,98.47,98.5,98.35,98.36,38600.0,83.6587,83.6842,83.5567,83.5652,38600.0
2014-12-16 11:50:00,98.35,98.39,98.18,98.19,45000.0,83.5567,83.5907,83.4123,83.4208,45000.0
2014-12-16 11:55:00,98.19,98.19,98.04,98.19,46000.0,83.4208,83.4208,83.2933,83.4208,46000.0
2014-12-16 12:00:00,98.2,98.27,98.08,98.15,29600.0,83.4293,83.4888,83.3273,83.3868,29600.0
2014-12-16 12:05:00,98.15,98.17,98.07,98.14,16900.0,83.3868,83.4038,83.3188,83.3783,16900.0
2014-12-16 12:10:00,98.14,98.24,98.08,98.08,24900.0,83.3783,83.4633,83.3273,83.3273,24900.0
2014-12-16 12:15:00,98.07,98.21,98.05,98.15,22000.0,83.3188,83.4378,83.3018,83.3868,22000.0
2014-12-16 12:20:00,98.15,98.22,98.05,98.1,19100.0,83.3868,83.4463,83.3018,83.3443,19100.0
2014-12-16 12:25:00,98.11,98.15,98.06,98.1,22800.0,83.3528,83.3868,83.3103,83.3443,22800.0
2014-12-16 12:30:00,98.09,98.16,98.06,98.13,18300.0,83.3358,83.3953,83.3103,83.3698,18300.0
2014-12-16 12:35:00,98.13,98.15,98.05,98.07,17200.0,83.3698,83.3868,83.3018,83.3188,17200.0
2014-12-16 12:40:00,98.07,98.09,97.77,97.78,38000.0,83.3188,83.3358,83.064,83.0725,38000.0
2014-12-16 12:45:00,97.78,97.85,97.65,97.76,23600.0,83.0725,83.1319,82.962,83.0555,23600.0
2014-12-16 12:50:00,97.76,97.88,97.76,97.82,15400.0,83.0555,83.1574,83.0555,83.1064,15400.0
2014-12-16 12:55:00,97.8,97.85,97.68,97.68,19900.0,83.0894,83.1319,82.9875,82.9875,19900.0
2014-12-16 13:00:00,97.68,97.81,97.68,97.75,20400.0,82.9875,83.0979,82.9875,83.047,20400.0
2014-12-16 13:05:00,97.75,97.75,97.5,97.57,26300.0,83.047,83.047,82.8346,82.894,26300.0
2014-12-16 13:10:00,97.55,97.56,97.37,97.4,49000.0,82.8771,82.8855,82.7241,82.7496,49000.0
2014-12-16 13:15:00,97.41,97.54,97.13,97.27,53700.0,82.7581,82.8686,82.5202,82.6392,53700.0
2014-12-16 13:20:00,97.25,97.4,97.21,97.21,40100.0,82.6222,82.7496,82.5882,82.5882,40100.0
2014-12-16 13:25:00,97.21,97.38,97.16,97.36,35400.0,82.5882,82.7326,82.5457,82.7156,35400.0
2014-12-16 13:30:00,97.34,97.41,97.18,97.37,30700.0,82.6986,82.7581,82.5627,82.7241,30700.0
2014-12-16 13:35:00,97.37,97.49,97.34,97.47,30600.0,82.7241,82.8261,82.6986,82.8091,30600.0
2014-12-16 13:40:00,97.48,97.59,97.46,97.59,27800.0,82.8176,82.911,82.8006,82.911,27800.0
2014-12-16 13:45:00,97.58,97.58,97.27,97.3,47200.0,82.9025,82.9025,82.6392,82.6647,47200.0
2014-12-16 13:50:00,97.3,97.45,97.3,97.45,42000.0,82.6647,82.7921,82.6647,82.7921,42000.0
2014-12-16 13:55:00,97.45,97.5,97.34,97.37,34700.0,82.7921,82.8346,82.6986,82.7241,34700.0
2014-12-16 14:00:00,97.38,97.46,97.31,97.35,24700.0,82.7326,82.8006,82.6732,82.7071,24700.0
2014-12-16 14:05:00,97.35,97.53,97.34,97.51,54400.0,82.7071,82.8601,82.6986,82.8431,54400.0
2014-12-16 14:10:00,97.52,97.54,97.39,97.43,38500.0,82.8516,82.8686,82.7411,82.7751,38500.0
2014-12-16 14:15:00,97.44,97.46,97.27,97.34,32300.0,82.7836,82.8006,82.6392,82.6986,32300.0
2014-12-16 14:20:00,97.35,97.41,97.29,97.31,29200.0,82.7071,82.7581,82.6562,82.6732,29200.0
2014-12-16 14:25:00,97.3,97.42,97.28,97.37,20400.0,82.6647,82.7666,82.6477,82.7241,20400.0
2014-12-16 14:30:00,97.36,97.46,97.2,97.22,39500.0,82.7156,82.8006,82.5797,82.5967,39500.0
2014-12-16 14:35:00,97.2,97.22,97.03,97.11,70400.0,82.5797,82.5967,82.4353,82.5032,70400.0
2014-12-16 14:40:00,97.1,97.21,97.06,97.13,38300.0,82.4947,82.5882,82.4608,82.5202,38300.0
2014-12-16 14:45:00,97.12,97.12,96.99,97.01,47700.0,82.5117,82.5117,82.4013,82.4183,47700.0
2014-12-16 14:50:00,97.0,97.01,96.71,96.81,58400.0,82.4098,82.4183,82.1634,82.2484,58400.0
2014-12-16 14:55:00,96.82,96.9,96.74,96.83,58700.0,82.2569,82.3248,82.1889,82.2653,58700.0
2014-12-16 15:00:00,96.84,96.91,96.76,96.91,57800.0,82.2738,82.3333,82.2059,82.3333,57800.0
2014-12-16 15:05:00,96.9,96.95,96.73,96.86,58400.0,82.3248,82.3673,82.1804,82.2908,58400.0
2014-12-16 15:10:00,96.86,96.92,96.7,96.71,49900.0,82.2908,82.3418,82.1549,82.1634,49900.0
2014-12-16 15:15:00,96.71,96.87,96.68,96.82,61200.0,82.1634,82.2993,82.1379,82.2569,61200.0
2014-12-16 15:20:00,96.81,96.88,96.74,96.76,57500.0,82.2484,82.3078,82.1889,82.2059,57500.0
2014-12-16 15:25:00,96.78,96.79,96.52,96.52,89800.0,82.2229,82.2314,82.002,82.002,89800.0
2014-12-16 15:30:00,96.52,96.76,96.46,96.63,85000.0,82.002,82.2059,81.951,82.0954,85000.0
2014-12-16 15:35:00,96.63,96.68,96.29,96.37,91200.0,82.0954,82.1379,81.8066,81.8745,91200.0
2014-12-16 15:40:00,96.37,96.43,96.12,96.26,149700.0,81.8745,81.9255,81.6621,81.7811,149700.0
2014-12-16 15:45:00,96.26,96.4,96.13,96.23,151200.0,81.7811,81.9,81.6706,81.7556,151200.0
2014-12-16 15:50:00,96.23,96.25,95.9,96.08,167600.0,81.7556,81.7726,81.4752,81.6282,167600.0
2014-12-16 15:55:00,96.08,96.08,95.75,95.87,413800.0,81.6282,81.6282,81.3478,81.4497,413800.0
2014-12-17 09:30:00,96.55,96.64,96.17,96.64,114300.0,82.0275,82.1039,81.7046,82.1039,114300.0
2014-12-17 09:35:00,96.67,97.25,96.63,97.24,43200.0,82.1294,82.6222,82.0954,82.6137,43200.0
2014-12-17 09:40:00,97.2,97.68,97.16,97.25,61100.0,82.5797,82.9875,82.5457,82.6222,61100.0
2014-12-17 09:45:00,97.28,97.48,97.27,97.3,47900.0,82.6477,82.8176,82.6392,82.6647,47900.0
2014-12-17 09:50:00,97.25,97.47,97.23,97.27,44700.0,82.6222,82.8091,82.6052,82.6392,44700.0
2014-12-17 09:55:00,97.27,97.49,97.19,97.48,34300.0,82.6392,82.8261,82.5712,82.8176,34300.0
2014-12-17 10:00:00,97.48,97.59,97.28,97.36,88200.0,82.8176,82.911,82.6477,82.7156,88200.0
2014-12-17 10:05:00,97.33,97.43,97.18,97.18,53900.0,82.6901,82.7751,82.5627,82.5627,53900.0
2014-12-17 10:10:00,97.22,97.34,97.1,97.33,37200.0,82.5967,82.6986,82.4947,82.6901,37200.0
2014-12-17 10:15:00,97.31,97.33,97.11,97.32,18900.0,82.6732,82.6901,82.5032,82.6816,18900.0
2014-12-17 10:20:00,97.32,97.41,97.19,97.3,58200.0,82.6816,82.7581,82.5712,82.6647,58200.0
2014-12-17 10:25:00,97.29,97.46,97.19,97.38,53400.0,82.6562,82.8006,82.5712,82.7326,53400.0
2014-12-17 10:30:00,97.36,97.43,97.31,97.4,45500.0,82.7156,82.7751,82.6732,82.7496,45500.0
2014-12-17 10:35:00,97.4,97.59,97.37,97.49,53700.0,82.7496,82.911,82.7241,82.8261,53700.0
2014-12-17 10:40:00,97.48,97.54,97.37,97.51,37500.0,82.8176,82.8686,82.7241,82.8431,37500.0
2014-12-17 10:45:00,97.5,97.62,97.37,97.44,53300.0,82.8346,82.9365,82.7241,82.7836,53300.0
2014-12-17 10:50:00,97.45,97.48,97.33,97.33,29300.0,82.7921,82.8176,82.6901,82.6901,29300.0
2014-12-17 10:55:00,97.35,97.42,97.3,97.32,32000.0,82.7071,82.7666,82.6647,82.6816,32000.0
2014-12-17 11:00:00,97.33,97.41,97.3,97.39,27700.0,82.6901,82.7581,82.6647,82.7411,27700.0
2014-12-17 11:05:00,97.41,97.49,97.36,97.41,32200.0,82.7581,82.8261,82.7156,82.7581,32200.0
2014-12-17 11:10:00,97.41,97.44,97.36,97.37,24500.0,82.7581,82.7836,82.7156,82.7241,24500.0
2014-12-17 11:15:00,97.36,97.51,97.3,97.51,25900.0,82.7156,82.8431,82.6647,82.8431,25900.0
2014-12-17 11:20:00,97.51,97.69,97.46,97.69,45400.0,82.8431,82.996,82.8006,82.996,45400.0
2014-12-17 11:25:00,97.69,97.88,97.64,97.84,82000.0,82.996,83.1574,82.9535,83.1234,82000.0
2014-12-17 11:30:00,97.84,97.86,97.62,97.78,78300.0,83.1234,83.1404,82.9365,83.0725,78300.0
2014-12-17 11:35:00,97.78,98.04,97.76,97.98,46400.0,83.0725,83.2933,83.0555,83.2424,46400.0
2014-12-17 11:40:00,97.97,98.07,97.9,97.93,43000.0,83.2339,83.3188,83.1744,83.1999,43000.0
2014-12-17 11:45:00,97.93,98.18,97.92,97.96,64900.0,83.1999,83.4123,83.1914,83.2254,64900.0
2014-12-17 11:50:00,97.95,98.37,97.95,98.29,118200.0,83.2169,83.5737,83.2169,83.5057,118200.0
2014-12-17 11:55:00,98.26,98.74,98.23,98.45,98100.0,83.4803,83.8881,83.4548,83.6417,98100.0
2014-12-17 12:00:00,98.44,98.44,98.28,98.3,57200.0,83.6332,83.6332,83.4972,83.5142,57200.0
2014-12-17 12:05:00,98.3,98.54,98.27,98.41,73100.0,83.5142,83.7181,83.4888,83.6077,73100.0
2014-12-17 12:10:00,98.41,98.42,98.12,98.33,67500.0,83.6077,83.6162,83.3613,83.5397,67500.0
2014-12-17 12:15:00,98.33,98.41,98.3,98.36,38200.0,83.5397,83.6077,83.5142,83.5652,38200.0
2014-12-17 12:20:00,98.33,98.46,98.3,98.34,72700.0,83.5397,83.6502,83.5142,83.5482,72700.0
2014-12-17 12:25:00,98.34,98.35,98.1,98.1,29200.0,83.5482,83.5567,83.3443,83.3443,29200.0
2014-12-17 12:30:00,98.11,98.36,98.11,98.31,33700.0,83.3528,83.5652,83.3528,83.5227,33700.0
2014-12-17 12:35:00,98.31,98.38,98.28,98.31,40200.0,83.5227,83.5822,83.4972,83.5227,40200.0
2014-12-17 12:40:00,98.31,98.4,98.26,98.27,43000.0,83.5227,83.5992,83.4803,83.4888,43000.0
2014-12-17 12:45:00,98.27,98.34,98.18,98.19,76200.0,83.4888,83.5482,83.4123,83.4208,76200.0
2014-12-17 12:50:00,98.17,98.38,98.16,98.38,73200.0,83.4038,83.5822,83.3953,83.5822,73200.0
2014-12-17 12:55:00,98.38,98.46,98.37,98.41,47000.0,83.5822,83.6502,83.5737,83.6077,47000.0
2014-12-17 13:00:00,98.41,98.59,98.33,98.35,113000.0,83.6077,83.7606,83.5397,83.5567,113000.0
2014-12-17 13:05:00,98.35,98.5,98.34,98.46,34500.0,83.5567,83.6842,83.5482,83.6502,34500.0
2014-12-17 13:10:00,98.47,98.48,98.33,98.42,30600.0,83.6587,83.6672,83.5397,83.6162,30600.0
2014-12-17 13:15:00,98.4,98.49,98.39,98.48,31200.0,83.5992,83.6757,83.5907,83.6672,31200.0
2014-12-17 13:20:00,98.48,98.65,98.48,98.5,55000.0,83.6672,83.8116,83.6672,83.6842,55000.0
2014-12-17 13:25:00,98.5,98.65,98.47,98.62,38700.0,83.6842,83.8116,83.6587,83.7861,38700.0
2014-12-17 13:30:00,98.61,98.82,98.55,98.76,69500.0,83.7776,83.956,83.7266,83.905,69500.0
2014-12-17 13:35:00,98.75,98.8,98.61,98.74,48000.0,83.8966,83.939,83.7776,83.8881,48000.0
2014-12-17 13:40:00,98.73,98.73,98.49,98.53,63400.0,83.8796,83.8796,83.6757,83.7096,63400.0
2014-12-17 13:45:00,98.53,98.58,98.39,98.46,45100.0,83.7096,83.7521,83.5907,83.6502,45100.0
2014-12-17 13:50:00,98.45,98.49,98.29,98.37,45500.0,83.6417,83.6757,83.5057,83.5737,45500.0
2014-12-17 13:55:00,98.37,98.78,98.33,98.72,64500.0,83.5737,83.922,83.5397,83.8711,64500.0
2014-12-17 14:00:00,98.75,99.75,98.57,99.13,201300.0,83.8966,84.7461,83.7436,84.2194,201300.0
2014-12-17 14:05:00,99.16,99.28,98.78,98.85,41600.0,84.2449,84.3468,83.922,83.9815,41600.0
2014-12-17 14:10:00,98.86,99.31,98.83,99.23,101800.0,83.99,84.3723,83.9645,84.3044,101800.0
2014-12-17 14:15:00,99.24,99.38,99.1,99.36,74400.0,84.3129,84.4318,84.1939,84.4148,74400.0
2014-12-17 14:20:00,99.36,99.58,99.28,99.58,104500.0,84.4148,84.6017,84.3468,84.6017,104500.0
2014-12-17 14:25:00,99.55,99.73,99.45,99.47,106000.0,84.5762,84.7291,84.4913,84.5083,106000.0
2014-12-17 14:30:00,99.47,99.61,99.19,99.23,120900.0,84.5083,84.6272,84.2704,84.3044,120900.0
2014-12-17 14:35:00,99.25,99.28,99.15,99.25,125300.0,84.3213,84.3468,84.2364,84.3213,125300.0
2014-12-17 14:40:00,99.23,99.24,98.71,98.84,110300.0,84.3044,84.3129,83.8626,83.973,110300.0
2014-12-17 14:45:00,98.86,98.96,98.58,98.73,92400.0,83.99,84.075,83.7521,83.8796,92400.0
2014-12-17 14:50:00,98.76,99.08,98.69,99.01,67800.0,83.905,84.1769,83.8456,84.1174,67800.0
2014-12-17 14:55:00,99.02,99.02,98.72,98.79,47100.0,84.1259,84.1259,83.8711,83.9305,47100.0
2014-12-17 15:00:00,98.79,98.82,98.3,98.46,80400.0,83.9305,83.956,83.5142,83.6502,80400.0
2014-12-17 15:05:00,98.46,98.54,98.35,98.37,64000.0,83.6502,83.7181,83.5567,83.5737,64000.0
2014-12-17 15:10:00,98.37,98.65,98.34,98.62,74400.0,83.5737,83.8116,83.5482,83.7861,74400.0
2014-12-17 15:15:00,98.63,98.87,98.53,98.85,48800.0,83.7946,83.9985,83.7096,83.9815,48800.0
2014-12-17 15:20:00,98.86,98.92,98.69,98.85,38000.0,83.99,84.041,83.8456,83.9815,38000.0
2014-12-17 15:25:00,98.88,99.43,98.76,99.39,123400.0,84.007,84.4743,83.905,84.4403,123400.0
2014-12-17 15:30:00,99.35,99.42,99.17,99.28,124600.0,84.4063,84.4658,84.2534,84.3468,124600.0
2014-12-17 15:35:00,99.28,99.33,99.12,99.28,66500.0,84.3468,84.3893,84.2109,84.3468,66500.0
2014-12-17 15:40:00,99.29,99.53,99.27,99.42,136000.0,84.3553,84.5592,84.3383,84.4658,136000.0
2014-12-17 15:45:00,99.42,99.58,99.27,99.4,116900.0,84.4658,84.6017,84.3383,84.4488,116900.0
2014-12-17 15:50:00,99.4,99.41,99.09,99.1,110200.0,84.4488,84.4573,84.1854,84.1939,110200.0
2014-12-17 15:55:00,99.11,99.2,99.06,99.14,210400.0,84.2024,84.2789,84.1599,84.2279,210400.0
2014-12-18 09:30:00,100.28,100.5,100.06,100.18,92200.0,85.1964,85.3833,85.0095,85.1115,92200.0
2014-12-18 09:35:00,100.14,100.3,99.91,100.12,26000.0,85.0775,85.2134,84.8821,85.0605,26000.0
2014-12-18 09:40:00,100.04,100.3,100.04,100.25,36300.0,84.9925,85.2134,84.9925,85.1709,36300.0
2014-12-18 09:45:00,100.2,100.56,100.17,100.56,35000.0,85.1285,85.4343,85.103,85.4343,35000.0
2014-12-18 09:50:00,100.53,100.65,100.44,100.44,44800.0,85.4088,85.5108,85.3324,85.3324,44800.0
2014-12-18 09:55:00,100.48,100.65,100.46,100.62,39300.0,85.3663,85.5108,85.3493,85.4853,39300.0
2014-12-18 10:00:00,100.58,100.72,100.5,100.61,43200.0,85.4513,85.5702,85.3833,85.4768,43200.0
2014-12-18 10:05:00,100.6,100.7,100.52,100.58,48400.0,85.4683,85.5532,85.4003,85.4513,48400.0
2014-12-18 10:10:00,100.59,100.76,100.55,100.73,46600.0,85.4598,85.6042,85.4258,85.5787,46600.0
2014-12-18 10:15:00,100.74,100.84,100.62,100.65,27600.0,85.5872,85.6722,85.4853,85.5108,27600.0
2014-12-18 10:20:00,100.65,100.72,100.56,100.71,17900.0,85.5108,85.5702,85.4343,85.5617,17900.0
2014-12-18 10:25:00,100.71,100.84,100.66,100.74,25700.0,85.5617,85.6722,85.5193,85.5872,25700.0
2014-12-18 10:30:00,100.73,100.81,100.6,100.63,30100.0,85.5787,85.6467,85.4683,85.4938,30100.0
2014-12-18 10:35:00,100.61,100.61,100.43,100.49,19900.0,85.4768,85.4768,85.3239,85.3748,19900.0
2014-12-18 10:40:00,100.48,100.52,100.4,100.47,26500.0,85.3663,85.4003,85.2984,85.3578,26500.0
2014-12-18 10:45:00,100.48,100.49,100.37,100.37,29000.0,85.3663,85.3748,85.2729,85.2729,29000.0
2014-12-18 10:50:00,100.36,100.41,100.17,100.25,68400.0,85.2644,85.3069,85.103,85.1709,68400.0
2014-12-18 10:55:00,100.24,100.47,100.22,100.34,48600.0,85.1624,85.3578,85.1454,85.2474,48600.0
2014-12-18 11:00:00,100.32,100.33,100.15,100.3,35100.0,85.2304,85.2389,85.086,85.2134,35100.0
2014-12-18 11:05:00,100.28,100.29,99.99,100.08,30900.0,85.1964,85.2049,84.95,85.0265,30900.0
2014-12-18 11:10:00,100.08,100.11,99.94,99.96,27600.0,85.0265,85.052,84.9076,84.9246,27600.0
2014-12-18 11:15:00,99.96,100.29,99.96,100.29,45000.0,84.9246,85.2049,84.9246,85.2049,45000.0
2014-12-18 11:20:00,100.3,100.35,100.16,100.35,39800.0,85.2134,85.2559,85.0945,85.2559,39800.0
2014-12-18 11:25:00,100.32,100.43,100.24,100.28,31200.0,85.2304,85.3239,85.1624,85.1964,31200.0
2014-12-18 11:30:00,100.3,100.35,100.19,100.32,19000.0,85.2134,85.2559,85.12,85.2304,19000.0
2014-12-18 11:35:00,100.33,100.42,100.26,100.39,31700.0,85.2389,85.3154,85.1794,85.2899,31700.0
2014-12-18 11:40:00,100.39,100.53,100.35,100.52,26600.0,85.2899,85.4088,85.2559,85.4003,26600.0
2014-12-18 11:45:00,100.52,100.62,100.48,100.61,33500.0,85.4003,85.4853,85.3663,85.4768,33500.0
2014-12-18 11:50:00,100.62,100.95,100.61,100.8,153400.0,85.4853,85.7656,85.4768,85.6382,153400.0
2014-12-18 11:55:00,100.76,100.9,100.74,100.86,32600.0,85.6042,85.7232,85.5872,85.6892,32600.0
2014-12-18 12:00:00,100.86,100.96,100.83,100.95,30900.0,85.6892,85.7741,85.6637,85.7656,30900.0
2014-12-18 12:05:00,100.96,101.07,100.94,101.0,47800.0,85.7741,85.8676,85.7571,85.8081,47800.0
2014-12-18 12:10:00,101.0,101.02,100.9,100.9,20000.0,85.8081,85.8251,85.7232,85.7232,20000.0
2014-12-18 12:15:00,100.9,100.96,100.88,100.93,21800.0,85.7232,85.7741,85.7062,85.7486,21800.0
2014-12-18 12:20:00,100.93,100.94,100.77,100.84,15900.0,85.7486,85.7571,85.6127,85.6722,15900.0
2014-12-18 12:25:00,100.86,100.92,100.83,100.91,18900.0,85.6892,85.7402,85.6637,85.7317,18900.0
2014-12-18 12:30:00,100.92,100.99,100.88,100.97,19500.0,85.7402,85.7996,85.7062,85.7826,19500.0
2014-12-18 12:35:00,100.98,101.01,100.93,100.97,16100.0,85.7911,85.8166,85.7486,85.7826,16100.0
2014-12-18 12:40:00,100.95,101.01,100.92,101.01,17300.0,85.7656,85.8166,85.7402,85.8166,17300.0
2014-12-18 12:45:00,100.99,101.11,100.96,101.11,17300.0,85.7996,85.9016,85.7741,85.9016,17300.0
2014-12-18 12:50:00,101.11,101.19,101.01,101.04,45900.0,85.9016,85.9695,85.8166,85.8421,45900.0
2014-12-18 12:55:00,101.0,101.15,100.98,101.15,33800.0,85.8081,85.9356,85.7911,85.9356,33800.0
2014-12-18 13:00:00,101.15,101.17,101.06,101.16,30100.0,85.9356,85.9525,85.8591,85.9441,30100.0
2014-12-18 13:05:00,101.17,101.18,101.03,101.04,16300.0,85.9525,85.961,85.8336,85.8421,16300.0
2014-12-18 13:10:00,101.03,101.12,101.0,101.09,24200.0,85.8336,85.9101,85.8081,85.8846,24200.0
2014-12-18 13:15:00,101.08,101.17,101.07,101.16,19600.0,85.8761,85.9525,85.8676,85.9441,19600.0
2014-12-18 13:20:00,101.16,101.41,101.16,101.38,32400.0,85.9441,86.1565,85.9441,86.131,32400.0
2014-12-18 13:25:00,101.39,101.41,101.32,101.39,40200.0,86.1395,86.1565,86.08,86.1395,40200.0
2014-12-18 13:30:00,101.37,101.42,101.31,101.41,34500.0,86.1225,86.1649,86.0715,86.1565,34500.0
2014-12-18 13:35:00,101.41,101.41,101.32,101.35,52200.0,86.1565,86.1565,86.08,86.1055,52200.0
2014-12-18 13:40:00,101.33,101.35,101.26,101.28,46800.0,86.0885,86.1055,86.029,86.046,46800.0
2014-12-18 13:45:00,101.27,101.38,101.25,101.35,42200.0,86.0375,86.131,86.0205,86.1055,42200.0
2014-12-18 13:50:00,101.34,101.39,101.34,101.38,21000.0,86.097,86.1395,86.097,86.131,21000.0
2014-12-18 13:55:00,101.37,101.37,101.28,101.28,53200.0,86.1225,86.1225,86.046,86.046,53200.0
2014-12-18 14:00:00,101.28,101.3,101.17,101.21,50000.0,86.046,86.063,85.9525,85.9865,50000.0
2014-12-18 14:05:00,101.24,101.26,101.18,101.19,49300.0,86.012,86.029,85.961,85.9695,49300.0
2014-12-18 14:10:00,101.2,101.32,101.17,101.31,37700.0,85.978,86.08,85.9525,86.0715,37700.0
2014-12-18 14:15:00,101.31,101.42,101.23,101.41,60000.0,86.0715,86.1649,86.0035,86.1565,60000.0
2014-12-18 14:20:00,101.4,101.4,101.26,101.34,45700.0,86.148,86.148,86.029,86.097,45700.0
2014-12-18 14:25:00,101.34,101.36,101.27,101.28,38200.0,86.097,86.114,86.0375,86.046,38200.0
2014-12-18 14:30:00,101.29,101.46,101.25,101.45,59900.0,86.0545,86.1989,86.0205,86.1904,59900.0
2014-12-18 14:35:00,101.46,101.61,101.43,101.58,44600.0,86.1989,86.3264,86.1734,86.3009,44600.0
2014-12-18 14:40:00,101.57,101.65,101.54,101.62,42600.0,86.2924,86.3604,86.2669,86.3349,42600.0
2014-12-18 14:45:00,101.62,101.64,101.51,101.6,42300.0,86.3349,86.3519,86.2414,86.3179,42300.0
2014-12-18 14:50:00,101.6,101.68,101.5,101.63,42600.0,86.3179,86.3858,86.2329,86.3434,42600.0
2014-12-18 14:55:00,101.62,101.67,101.56,101.66,38400.0,86.3349,86.3773,86.2839,86.3688,38400.0
2014-12-18 15:00:00,101.67,101.78,101.59,101.73,59500.0,86.3773,86.4708,86.3094,86.4283,59500.0
2014-12-18 15:05:00,101.72,101.87,101.71,101.77,72700.0,86.4198,86.5473,86.4113,86.4623,72700.0
2014-12-18 15:10:00,101.77,101.93,101.74,101.89,53600.0,86.4623,86.5982,86.4368,86.5643,53600.0
2014-12-18 15:15:00,101.92,101.93,101.84,101.86,54100.0,86.5897,86.5982,86.5218,86.5388,54100.0
2014-12-18 15:20:00,101.86,101.88,101.67,101.67,68000.0,86.5388,86.5558,86.3773,86.3773,68000.0
2014-12-18 15:25:00,101.67,101.78,101.64,101.69,62900.0,86.3773,86.4708,86.3519,86.3943,62900.0
2014-12-18 15:30:00,101.68,101.78,101.64,101.72,73100.0,86.3858,86.4708,86.3519,86.4198,73100.0
2014-12-18 15:35:00,101.72,101.9,101.7,101.8,143800.0,86.4198,86.5727,86.4028,86.4878,143800.0
2014-12-18 15:40:00,101.8,101.9,101.76,101.78,87100.0,86.4878,86.5727,86.4538,86.4708,87100.0
2014-12-18 15:45:00,101.79,101.84,101.7,101.83,99400.0,86.4793,86.5218,86.4028,86.5133,99400.0
2014-12-18 15:50:00,101.84,102.01,101.84,101.92,140900.0,86.5218,86.6662,86.5218,86.5897,140900.0
2014-12-18 15:55:00,101.92,102.26,101.9,102.25,297500.0,86.5897,86.8786,86.5727,86.8701,297500.0
2014-12-19 09:30:00,102.0,104.0,102.0,103.36,1964900.0,86.6577,88.3569,86.6577,87.8131,1964900.0
2014-12-19 09:35:00,103.45,103.78,103.15,103.23,64300.0,87.8896,88.17,87.6347,87.7027,64300.0
2014-12-19 09:40:00,103.27,103.29,102.86,103.07,62500.0,87.7367,87.7537,87.3883,87.5668,62500.0
2014-12-19 09:45:00,103.05,103.19,102.8,102.8,77500.0,87.5498,87.6687,87.3374,87.3374,77500.0
2014-12-19 09:50:00,102.8,102.96,102.56,102.57,50800.0,87.3374,87.4733,87.1335,87.142,50800.0
2014-12-19 09:55:00,102.62,102.67,102.37,102.44,70300.0,87.1844,87.2269,86.9721,87.0315,70300.0
2014-12-19 10:00:00,102.48,103.06,102.45,103.04,45900.0,87.0655,87.5583,87.04,87.5413,45900.0
2014-12-19 10:05:00,103.04,103.18,102.75,102.84,77700.0,87.5413,87.6602,87.2949,87.3714,77700.0
2014-12-19 10:10:00,102.85,103.22,102.82,103.1,44300.0,87.3799,87.6942,87.3544,87.5922,44300.0
2014-12-19 10:15:00,103.11,103.25,103.05,103.25,30300.0,87.6007,87.7197,87.5498,87.7197,30300.0
2014-12-19 10:20:00,103.23,103.28,103.18,103.25,47500.0,87.7027,87.7452,87.6602,87.7197,47500.0
2014-12-19 10:25:00,103.24,103.3,103.14,103.22,55600.0,87.7112,87.7622,87.6262,87.6942,55600.0
2014-12-19 10:30:00,103.21,103.24,103.01,103.08,38700.0,87.6857,87.7112,87.5158,87.5753,38700.0
2014-12-19 10:35:00,103.07,103.13,103.05,103.1,41300.0,87.5668,87.6177,87.5498,87.5922,41300.0
2014-12-19 10:40:00,103.08,103.19,103.01,103.05,71200.0,87.5753,87.6687,87.5158,87.5498,71200.0
2014-12-19 10:45:00,103.05,103.05,102.61,102.64,47700.0,87.5498,87.5498,87.176,87.2014,47700.0
2014-12-19 10:50:00,102.64,102.68,102.56,102.6,57200.0,87.2014,87.2354,87.1335,87.1675,57200.0
2014-12-19 10:55:00,102.59,102.62,102.53,102.59,73300.0,87.159,87.1844,87.108,87.159,73300.0
2014-12-19 11:00:00,102.6,102.6,102.39,102.42,62100.0,87.1675,87.1675,86.989,87.0145,62100.0
2014-12-19 11:05:00,102.43,102.44,102.31,102.34,31400.0,87.023,87.0315,86.9211,86.9466,31400.0
2014-12-19 11:10:00,102.34,102.39,102.33,102.34,30700.0,86.9466,86.989,86.9381,86.9466,30700.0
2014-12-19 11:15:00,102.35,102.35,102.26,102.3,55700.0,86.9551,86.9551,86.8786,86.9126,55700.0
2014-12-19 11:20:00,102.28,102.31,102.23,102.3,32300.0,86.8956,86.9211,86.8531,86.9126,32300.0
2014-12-19 11:25:00,102.3,102.4,102.27,102.29,38300.0,86.9126,86.9975,86.8871,86.9041,38300.0
2014-12-19 11:30:00,102.29,102.4,102.25,102.37,27800.0,86.9041,86.9975,86.8701,86.9721,27800.0
2014-12-19 11:35:00,102.37,102.44,102.37,102.42,19300.0,86.9721,87.0315,86.9721,87.0145,19300.0
2014-12-19 11:40:00,102.43,102.51,102.43,102.47,27900.0,87.023,87.091,87.023,87.057,27900.0
2014-12-19 11:45:00,102.46,102.46,102.38,102.39,24700.0,87.0485,87.0485,86.9805,86.989,24700.0
2014-12-19 11:50:00,102.38,102.44,102.36,102.4,26800.0,86.9805,87.0315,86.9636,86.9975,26800.0
2014-12-19 11:55:00,102.4,102.42,102.26,102.26,40200.0,86.9975,87.0145,86.8786,86.8786,40200.0
2014-12-19 12:00:00,102.26,102.26,102.14,102.21,36700.0,86.8786,86.8786,86.7766,86.8361,36700.0
2014-12-19 12:05:00,102.21,102.3,102.18,102.24,21600.0,86.8361,86.9126,86.8106,86.8616,21600.0
2014-12-19 12:10:00,102.24,102.28,102.19,102.27,46700.0,86.8616,86.8956,86.8191,86.8871,46700.0
2014-12-19 12:15:00,102.27,102.33,102.26,102.31,24900.0,86.8871,86.9381,86.8786,86.9211,24900.0
2014-12-19 12:20:00,102.3,102.32,102.24,102.26,31000.0,86.9126,86.9296,86.8616,86.8786,31000.0
2014-12-19 12:25:00,102.27,102.32,102.24,102.32,28200.0,86.8871,86.9296,86.8616,86.9296,28200.0
2014-12-19 12:30:00,102.31,102.45,102.26,102.44,26000.0,86.9211,87.04,86.8786,87.0315,26000.0
2014-12-19 12:35:00,102.44,102.51,102.43,102.48,24100.0,87.0315,87.091,87.023,87.0655,24100.0
2014-12-19 12:40:00,102.48,102.61,102.45,102.6,22100.0,87.0655,87.176,87.04,87.1675,22100.0
2014-12-19 12:45:00,102.61,102.62,102.53,102.57,16700.0,87.176,87.1844,87.108,87.142,16700.0
2014-12-19 12:50:00,102.57,102.69,102.55,102.6,23100.0,87.142,87.2439,87.125,87.1675,23100.0
2014-12-19 12:55:00,102.6,102.6,102.5,102.51,23300.0,87.1675,87.1675,87.0825,87.091,23300.0
2014-12-19 13:00:00,102.5,102.52,102.4,102.41,20000.0,87.0825,87.0995,86.9975,87.006,20000.0
2014-12-19 13:05:00,102.41,102.41,102.33,102.39,33400.0,87.006,87.006,86.9381,86.989,33400.0
2014-12-19 13:10:00,102.37,102.4,102.29,102.29,15600.0,86.9721,86.9975,86.9041,86.9041,15600.0
2014-12-19 13:15:00,102.3,102.39,102.26,102.39,14600.0,86.9126,86.989,86.8786,86.989,14600.0
2014-12-19 13:20:00,102.4,102.42,102.34,102.37,17800.0,86.9975,87.0145,86.9466,86.9721,17800.0
2014-12-19 13:25:00,102.34,102.43,102.32,102.36,19200.0,86.9466,87.023,86.9296,86.9636,19200.0
2014-12-19 13:30:00,102.36,102.47,102.33,102.39,18200.0,86.9636,87.057,86.9381,86.989,18200.0
2014-12-19 13:35:00,102.39,102.41,102.31,102.36,22100.0,86.989,87.006,86.9211,86.9636,22100.0
2014-12-19 13:40:00,102.34,102.4,102.3,102.4,16000.0,86.9466,86.9975,86.9126,86.9975,16000.0
2014-12-19 13:45:00,102.39,102.39,102.28,102.31,22700.0,86.989,86.989,86.8956,86.9211,22700.0
2014-12-19 13:50:00,102.28,102.39,102.27,102.34,24000.0,86.8956,86.989,86.8871,86.9466,24000.0
2014-12-19 13:55:00,102.34,102.35,102.29,102.35,14900.0,86.9466,86.9551,86.9041,86.9551,14900.0
2014-12-19 14:00:00,102.36,102.38,102.31,102.37,15800.0,86.9636,86.9805,86.9211,86.9721,15800.0
2014-12-19 14:05:00,102.38,102.5,102.37,102.5,21700.0,86.9805,87.0825,86.9721,87.0825,21700.0
2014-12-19 14:10:00,102.5,102.55,102.43,102.47,26200.0,87.0825,87.125,87.023,87.057,26200.0
2014-12-19 14:15:00,102.48,102.49,102.43,102.44,16400.0,87.0655,87.074,87.023,87.0315,16400.0
2014-12-19 14:20:00,102.44,102.44,102.36,102.38,26700.0,87.0315,87.0315,86.9636,86.9805,26700.0
2014-12-19 14:25:00,102.37,102.39,102.35,102.37,21200.0,86.9721,86.989,86.9551,86.9721,21200.0
2014-12-19 14:30:00,102.36,102.44,102.36,102.41,30100.0,86.9636,87.0315,86.9636,87.006,30100.0
2014-12-19 14:35:00,102.42,102.48,102.4,102.48,21900.0,87.0145,87.0655,86.9975,87.0655,21900.0
2014-12-19 14:40:00,102.48,102.53,102.43,102.48,23300.0,87.0655,87.108,87.023,87.0655,23300.0
2014-12-19 14:45:00,102.49,102.61,102.48,102.61,38100.0,87.074,87.176,87.0655,87.176,38100.0
2014-12-19 14:50:00,102.62,102.76,102.61,102.74,41600.0,87.1844,87.3034,87.176,87.2864,41600.0
2014-12-19 14:55:00,102.75,102.83,102.69,102.79,29200.0,87.2949,87.3629,87.2439,87.3289,29200.0
2014-12-19 15:00:00,102.8,102.82,102.75,102.75,25500.0,87.3374,87.3544,87.2949,87.2949,25500.0
2014-12-19 15:05:00,102.75,102.76,102.67,102.74,38100.0,87.2949,87.3034,87.2269,87.2864,38100.0
2014-12-19 15:10:00,102.72,102.72,102.52,102.66,49100.0,87.2694,87.2694,87.0995,87.2184,49100.0
2014-12-19 15:15:00,102.67,102.7,102.62,102.66,49800.0,87.2269,87.2524,87.1844,87.2184,49800.0
2014-12-19 15:20:00,102.66,102.76,102.62,102.65,43800.0,87.2184,87.3034,87.1844,87.2099,43800.0
2014-12-19 15:25:00,102.65,102.79,102.62,102.78,49800.0,87.2099,87.3289,87.1844,87.3204,49800.0
2014-12-19 15:30:00,102.78,102.86,102.73,102.81,42700.0,87.3204,87.3883,87.2779,87.3459,42700.0
2014-12-19 15:35:00,102.81,102.89,102.74,102.81,76400.0,87.3459,87.4138,87.2864,87.3459,76400.0
2014-12-19 15:40:00,102.81,102.84,102.67,102.69,58000.0,87.3459,87.3714,87.2269,87.2439,58000.0
2014-12-19 15:45:00,102.69,102.7,102.45,102.46,144800.0,87.2439,87.2524,87.04,87.0485,144800.0
2014-12-19 15:50:00,102.47,102.6,102.28,102.31,173500.0,87.057,87.1675,86.8956,86.9211,173500.0
2014-12-19 15:55:00,102.32,102.58,102.3,102.46,262600.0,86.9296,87.1505,86.9126,87.0485,262600.0
2014-12-22 09:30:00,102.58,103.09,102.57,102.57,83800.0,87.1505,87.5838,87.142,87.142,83800.0
2014-12-22 09:35:00,102.64,102.97,102.56,102.72,21200.0,87.2014,87.4818,87.1335,87.2694,21200.0
2014-12-22 09:40:00,102.76,103.15,102.71,103.07,37400.0,87.3034,87.6347,87.2609,87.5668,37400.0
2014-12-22 09:45:00,103.05,103.19,102.81,102.85,20700.0,87.5498,87.6687,87.3459,87.3799,20700.0
2014-12-22 09:50:00,102.88,102.93,102.76,102.86,19600.0,87.4053,87.4478,87.3034,87.3883,19600.0
2014-12-22 09:55:00,102.84,102.87,102.63,102.64,13300.0,87.3714,87.3968,87.1929,87.2014,13300.0
2014-12-22 10:00:00,102.64,102.85,102.62,102.67,18400.0,87.2014,87.3799,87.1844,87.2269,18400.0
2014-12-22 10:05:00,102.65,102.82,102.57,102.77,13300.0,87.2099,87.3544,87.142,87.3119,13300.0
2014-12-22 10:10:00,102.76,102.98,102.75,102.86,36300.0,87.3034,87.4903,87.2949,87.3883,36300.0
2014-12-22 10:15:00,102.86,103.07,102.86,103.03,21500.0,87.3883,87.5668,87.3883,87.5328,21500.0
2014-12-22 10:20:00,103.04,103.06,102.92,102.99,17000.0,87.5413,87.5583,87.4393,87.4988,17000.0
2014-12-22 10:25:00,102.98,103.18,102.91,103.09,26900.0,87.4903,87.6602,87.4308,87.5838,26900.0
2014-12-22 10:30:00,103.09,103.24,103.05,103.13,19600.0,87.5838,87.7112,87.5498,87.6177,19600.0
2014-12-22 10:35:00,103.14,103.15,102.98,102.98,14400.0,87.6262,87.6347,87.4903,87.4903,14400.0
2014-12-22 10:40:00,102.99,102.99,102.86,102.95,19100.0,87.4988,87.4988,87.3883,87.4648,19100.0
2014-12-22 10:45:00,102.94,102.97,102.89,102.97,16300.0,87.4563,87.4818,87.4138,87.4818,16300.0
2014-12-22 10:50:00,102.98,103.12,102.94,103.11,13000.0,87.4903,87.6092,87.4563,87.6007,13000.0
2014-12-22 10:55:00,103.1,103.14,102.95,102.96,12400.0,87.5922,87.6262,87.4648,87.4733,12400.0
2014-12-22 11:00:00,102.95,102.95,102.7,102.7,17500.0,87.4648,87.4648,87.2524,87.2524,17500.0
2014-12-22 11:05:00,102.68,102.68,102.56,102.57,15700.0,87.2354,87.2354,87.1335,87.142,15700.0
2014-12-22 11:10:00,102.58,102.61,102.54,102.54,14000.0,87.1505,87.176,87.1165,87.1165,14000.0
2014-12-22 11:15:00,102.51,102.56,102.51,102.54,15200.0,87.091,87.1335,87.091,87.1165,15200.0
2014-12-22 11:20:00,102.54,102.61,102.51,102.56,25900.0,87.1165,87.176,87.091,87.1335,25900.0
2014-12-22 11:25:00,102.56,102.81,102.56,102.8,17800.0,87.1335,87.3459,87.1335,87.3374,17800.0
2014-12-22 11:30:00,102.8,102.85,102.78,102.84,7900.0,87.3374,87.3799,87.3204,87.3714,7900.0
2014-12-22 11:35:00,102.85,102.92,102.73,102.74,13300.0,87.3799,87.4393,87.2779,87.2864,13300.0
2014-12-22 11:40:00,102.72,102.72,102.59,102.63,15500.0,87.2694,87.2694,87.159,87.1929,15500.0
2014-12-22 11:45:00,102.63,102.69,102.58,102.58,7900.0,87.1929,87.2439,87.1505,87.1505,7900.0
2014-12-22 11:50:00,102.58,102.61,102.53,102.57,14500.0,87.1505,87.176,87.108,87.142,14500.0
2014-12-22 11:55:00,102.56,102.64,102.54,102.64,11200.0,87.1335,87.2014,87.1165,87.2014,11200.0
2014-12-22 12:00:00,102.65,102.72,102.63,102.63,15400.0,87.2099,87.2694,87.1929,87.1929,15400.0
2014-12-22 12:05:00,102.63,102.66,102.54,102.56,19800.0,87.1929,87.2184,87.1165,87.1335,19800.0
2014-12-22 12:10:00,102.56,102.6,102.5,102.51,21000.0,87.1335,87.1675,87.0825,87.091,21000.0
2014-12-22 12:15:00,102.5,102.57,102.5,102.56,8700.0,87.0825,87.142,87.0825,87.1335,8700.0
2014-12-22 12:20:00,102.55,102.57,102.47,102.55,12300.0,87.125,87.142,87.057,87.125,12300.0
2014-12-22 12:25:00,102.56,102.6,102.54,102.55,10800.0,87.1335,87.1675,87.1165,87.125,10800.0
2014-12-22 12:30:00,102.53,102.64,102.53,102.63,15200.0,87.108,87.2014,87.108,87.1929,15200.0
2014-12-22 12:35:00,102.62,102.63,102.51,102.53,13800.0,87.1844,87.1929,87.091,87.108,13800.0
2014-12-22 12:40:00,102.5,102.59,102.5,102.57,10500.0,87.0825,87.159,87.0825,87.142,10500.0
2014-12-22 12:45:00,102.58,102.59,102.52,102.57,9100.0,87.1505,87.159,87.0995,87.142,9100.0
2014-12-22 12:50:00,102.58,102.62,102.53,102.62,9300.0,87.1505,87.1844,87.108,87.1844,9300.0
2014-12-22 12:55:00,102.59,102.66,102.55,102.59,10800.0,87.159,87.2184,87.125,87.159,10800.0
2014-12-22 13:00:00,102.59,102.66,102.59,102.61,10900.0,87.159,87.2184,87.159,87.176,10900.0
2014-12-22 13:05:00,102.59,102.64,102.58,102.59,10600.0,87.159,87.2014,87.1505,87.159,10600.0
2014-12-22 13:10:00,102.59,102.67,102.59,102.59,13800.0,87.159,87.2269,87.159,87.159,13800.0
2014-12-22 13:15:00,102.58,102.64,102.52,102.57,15200.0,87.1505,87.2014,87.0995,87.142,15200.0
2014-12-22 13:20:00,102.6,102.65,102.57,102.64,13700.0,87.1675,87.2099,87.142,87.2014,13700.0
2014-12-22 13:25:00,102.62,102.69,102.58,102.66,8900.0,87.1844,87.2439,87.1505,87.2184,8900.0
2014-12-22 13:30:00,102.67,102.71,102.63,102.63,12400.0,87.2269,87.2609,87.1929,87.1929,12400.0
2014-12-22 13:35:00,102.65,102.73,102.65,102.69,11600.0,87.2099,87.2779,87.2099,87.2439,11600.0
2014-12-22 13:40:00,102.69,102.72,102.62,102.63,11800.0,87.2439,87.2694,87.1844,87.1929,11800.0
2014-12-22 13:45:00,102.63,102.68,102.63,102.65,8100.0,87.1929,87.2354,87.1929,87.2099,8100.0
2014-12-22 13:50:00,102.65,102.66,102.56,102.57,12600.0,87.2099,87.2184,87.1335,87.142,12600.0
2014-12-22 13:55:00,102.57,102.62,102.57,102.59,9200.0,87.142,87.1844,87.142,87.159,9200.0
2014-12-22 14:00:00,102.61,102.64,102.56,102.58,16500.0,87.176,87.2014,87.1335,87.1505,16500.0
2014-12-22 14:05:00,102.6,102.74,102.59,102.71,16200.0,87.1675,87.2864,87.159,87.2609,16200.0
2014-12-22 14:10:00,102.73,102.75,102.68,102.71,11900.0,87.2779,87.2949,87.2354,87.2609,11900.0
2014-12-22 14:15:00,102.73,102.79,102.72,102.74,15900.0,87.2779,87.3289,87.2694,87.2864,15900.0
2014-12-22 14:20:00,102.76,102.85,102.76,102.84,24800.0,87.3034,87.3799,87.3034,87.3714,24800.0
2014-12-22 14:25:00,102.82,102.85,102.79,102.81,19700.0,87.3544,87.3799,87.3289,87.3459,19700.0
2014-12-22 14:30:00,102.8,102.88,102.8,102.85,19400.0,87.3374,87.4053,87.3374,87.3799,19400.0
2014-12-22 14:35:00,102.85,102.88,102.78,102.78,12200.0,87.3799,87.4053,87.3204,87.3204,12200.0
2014-12-22 14:40:00,102.78,102.86,102.78,102.8,15400.0,87.3204,87.3883,87.3204,87.3374,15400.0
2014-12-22 14:45:00,102.81,102.88,102.78,102.85,23400.0,87.3459,87.4053,87.3204,87.3799,23400.0
2014-12-22 14:50:00,102.86,102.91,102.84,102.88,18700.0,87.3883,87.4308,87.3714,87.4053,18700.0
2014-12-22 14:55:00,102.87,102.89,102.82,102.82,23100.0,87.3968,87.4138,87.3544,87.3544,23100.0
2014-12-22 15:00:00,102.82,102.87,102.78,102.8,33300.0,87.3544,87.3968,87.3204,87.3374,33300.0
2014-12-22 15:05:00,102.82,102.87,102.79,102.86,23600.0,87.3544,87.3968,87.3289,87.3883,23600.0
2014-12-22 15:10:00,102.86,102.92,102.85,102.85,17800.0,87.3883,87.4393,87.3799,87.3799,17800.0
2014-12-22 15:15:00,102.86,102.93,102.81,102.89,45900.0,87.3883,87.4478,87.3459,87.4138,45900.0
2014-12-22 15:20:00,102.89,102.91,102.81,102.87,17100.0,87.4138,87.4308,87.3459,87.3968,17100.0
2014-12-22 15:25:00,102.87,102.96,102.86,102.95,23900.0,87.3968,87.4733,87.3883,87.4648,23900.0
2014-12-22 15:30:00,102.95,102.97,102.89,102.94,37100.0,87.4648,87.4818,87.4138,87.4563,37100.0
2014-12-22 15:35:00,102.95,103.02,102.93,102.93,31100.0,87.4648,87.5243,87.4478,87.4478,31100.0
2014-12-22 15:40:00,102.94,103.05,102.94,103.03,31200.0,87.4563,87.5498,87.4563,87.5328,31200.0
2014-12-22 15:45:00,103.03,103.08,102.91,103.01,73600.0,87.5328,87.5753,87.4308,87.5158,73600.0
2014-12-22 15:50:00,103.02,103.03,102.88,102.97,67900.0,87.5243,87.5328,87.4053,87.4818,67900.0
2014-12-22 15:55:00,102.97,103.07,102.89,103.05,108200.0,87.4818,87.5668,87.4138,87.5498,108200.0
2014-12-23 09:30:00,103.72,103.93,103.36,103.51,98700.0,88.119,88.2974,87.8131,87.9406,98700.0
2014-12-23 09:35:00,103.45,103.52,103.25,103.25,23900.0,87.8896,87.9491,87.7197,87.7197,23900.0
2014-12-23 09:40:00,103.22,103.32,102.95,103.06,44300.0,87.6942,87.7792,87.4648,87.5583,44300.0
2014-12-23 09:45:00,103.09,103.14,102.9,103.04,20400.0,87.5838,87.6262,87.4223,87.5413,20400.0
2014-12-23 09:50:00,103.03,103.08,102.89,102.95,21800.0,87.5328,87.5753,87.4138,87.4648,21800.0
2014-12-23 09:55:00,102.95,103.0,102.82,102.95,50600.0,87.4648,87.5073,87.3544,87.4648,50600.0
2014-12-23 10:00:00,102.95,103.1,102.89,103.01,55100.0,87.4648,87.5922,87.4138,87.5158,55100.0
2014-12-23 10:05:00,102.99,102.99,102.76,102.77,53800.0,87.4988,87.4988,87.3034,87.3119,53800.0
2014-12-23 10:10:00,102.78,102.79,102.59,102.63,47300.0,87.3204,87.3289,87.159,87.1929,47300.0
2014-12-23 10:15:00,102.63,102.77,102.44,102.63,42700.0,87.1929,87.3119,87.0315,87.1929,42700.0
2014-12-23 10:20:00,102.65,102.84,102.61,102.8,37200.0,87.2099,87.3714,87.176,87.3374,37200.0
2014-12-23 10:25:00,102.79,102.94,102.75,102.87,87700.0,87.3289,87.4563,87.2949,87.3968,87700.0
2014-12-23 10:30:00,102.85,102.86,102.69,102.75,41700.0,87.3799,87.3883,87.2439,87.2949,41700.0
2014-12-23 10:35:00,102.74,102.84,102.72,102.77,34100.0,87.2864,87.3714,87.2694,87.3119,34100.0
2014-12-23 10:40:00,102.77,102.79,102.73,102.75,38900.0,87.3119,87.3289,87.2779,87.2949,38900.0
2014-12-23 10:45:00,102.75,102.75,102.61,102.68,29700.0,87.2949,87.2949,87.176,87.2354,29700.0
2014-12-23 10:50:00,102.69,102.93,102.66,102.91,23200.0,87.2439,87.4478,87.2184,87.4308,23200.0
2014-12-23 10:55:00,102.91,103.03,102.91,103.0,24700.0,87.4308,87.5328,87.4308,87.5073,24700.0
2014-12-23 11:00:00,103.0,103.03,102.92,102.99,22000.0,87.5073,87.5328,87.4393,87.4988,22000.0
2014-12-23 11:05:00,102.98,103.03,102.98,103.01,20300.0,87.4903,87.5328,87.4903,87.5158,20300.0
2014-12-23 11:10:00,103.01,103.02,102.97,102.99,16900.0,87.5158,87.5243,87.4818,87.4988,16900.0
2014-12-23 11:15:00,103.0,103.0,102.88,102.98,11800.0,87.5073,87.5073,87.4053,87.4903,11800.0
2014-12-23 11:20:00,102.97,102.98,102.9,102.96,16200.0,87.4818,87.4903,87.4223,87.4733,16200.0
2014-12-23 11:25:00,102.97,102.99,102.92,102.93,15200.0,87.4818,87.4988,87.4393,87.4478,15200.0
2014-12-23 11:30:00,102.93,103.01,102.9,102.92,15000.0,87.4478,87.5158,87.4223,87.4393,15000.0
2014-12-23 11:35:00,102.94,102.96,102.88,102.89,15700.0,87.4563,87.4733,87.4053,87.4138,15700.0
2014-12-23 11:40:00,102.93,102.94,102.84,102.91,20600.0,87.4478,87.4563,87.3714,87.4308,20600.0
2014-12-23 11:45:00,102.91,102.95,102.88,102.89,17400.0,87.4308,87.4648,87.4053,87.4138,17400.0
2014-12-23 11:50:00,102.89,102.9,102.83,102.84,20900.0,87.4138,87.4223,87.3629,87.3714,20900.0
2014-12-23 11:55:00,102.82,102.84,102.78,102.83,30500.0,87.3544,87.3714,87.3204,87.3629,30500.0
2014-12-23 12:00:00,102.84,102.87,102.76,102.76,27600.0,87.3714,87.3968,87.3034,87.3034,27600.0
2014-12-23 12:05:00,102.76,102.81,102.66,102.67,23200.0,87.3034,87.3459,87.2184,87.2269,23200.0
2014-12-23 12:10:00,102.67,102.68,102.65,102.67,14700.0,87.2269,87.2354,87.2099,87.2269,14700.0
2014-12-23 12:15:00,102.66,102.74,102.65,102.73,14200.0,87.2184,87.2864,87.2099,87.2779,14200.0
2014-12-23 12:20:00,102.73,102.78,102.72,102.77,20500.0,87.2779,87.3204,87.2694,87.3119,20500.0
2014-12-23 12:25:00,102.77,102.91,102.76,102.88,27100.0,87.3119,87.4308,87.3034,87.4053,27100.0
2014-12-23 12:30:00,102.88,102.94,102.86,102.93,44000.0,87.4053,87.4563,87.3883,87.4478,44000.0
2014-12-23 12:35:00,102.91,102.93,102.86,102.89,29100.0,87.4308,87.4478,87.3883,87.4138,29100.0
2014-12-23 12:40:00,102.89,102.93,102.87,102.92,22000.0,87.4138,87.4478,87.3968,87.4393,22000.0
2014-12-23 12:45:00,102.93,102.93,102.89,102.92,21400.0,87.4478,87.4478,87.4138,87.4393,21400.0
2014-12-23 12:50:00,102.92,102.95,102.91,102.95,22800.0,87.4393,87.4648,87.4308,87.4648,22800.0
2014-12-23 12:55:00,102.95,103.01,102.94,102.99,34300.0,87.4648,87.5158,87.4563,87.4988,34300.0
2014-12-23 13:00:00,102.98,102.99,102.92,102.94,27400.0,87.4903,87.4988,87.4393,87.4563,27400.0
2014-12-23 13:05:00,102.94,102.94,102.87,102.89,34200.0,87.4563,87.4563,87.3968,87.4138,34200.0
2014-12-23 13:10:00,102.89,102.92,102.87,102.88,25600.0,87.4138,87.4393,87.3968,87.4053,25600.0
2014-12-23 13:15:00,102.87,102.91,102.85,102.88,37400.0,87.3968,87.4308,87.3799,87.4053,37400.0
2014-12-23 13:20:00,102.88,102.88,102.85,102.86,84900.0,87.4053,87.4053,87.3799,87.3883,84900.0
2014-12-23 13:25:00,102.86,102.9,102.86,102.89,24500.0,87.3883,87.4223,87.3883,87.4138,24500.0
2014-12-23 13:30:00,102.89,102.91,102.87,102.88,15500.0,87.4138,87.4308,87.3968,87.4053,15500.0
2014-12-23 13:35:00,102.9,102.9,102.86,102.9,12300.0,87.4223,87.4223,87.3883,87.4223,12300.0
2014-12-23 13:40:00,102.89,102.9,102.88,102.88,15600.0,87.4138,87.4223,87.4053,87.4053,15600.0
2014-12-23 13:45:00,102.88,102.91,102.86,102.91,16000.0,87.4053,87.4308,87.3883,87.4308,16000.0
2014-12-23 13:50:00,102.91,102.95,102.89,102.95,15600.0,87.4308,87.4648,87.4138,87.4648,15600.0
2014-12-23 13:55:00,102.95,102.95,102.85,102.85,13000.0,87.4648,87.4648,87.3799,87.3799,13000.0
2014-12-23 14:00:00,102.86,102.92,102.81,102.81,9900.0,87.3883,87.4393,87.3459,87.3459,9900.0
2014-12-23 14:05:00,102.81,102.82,102.72,102.75,19900.0,87.3459,87.3544,87.2694,87.2949,19900.0
2014-12-23 14:10:00,102.75,102.9,102.75,102.9,18400.0,87.2949,87.4223,87.2949,87.4223,18400.0
2014-12-23 14:15:00,102.9,102.9,102.86,102.88,22300.0,87.4223,87.4223,87.3883,87.4053,22300.0
2014-12-23 14:20:00,102.86,102.93,102.85,102.92,27400.0,87.3883,87.4478,87.3799,87.4393,27400.0
2014-12-23 14:25:00,102.93,102.95,102.9,102.95,15900.0,87.4478,87.4648,87.4223,87.4648,15900.0
2014-12-23 14:30:00,102.95,102.96,102.92,102.93,35100.0,87.4648,87.4733,87.4393,87.4478,35100.0
2014-12-23 14:35:00,102.94,103.0,102.9,102.9,38100.0,87.4563,87.5073,87.4223,87.4223,38100.0
2014-12-23 14:40:00,102.91,102.96,102.88,102.94,43200.0,87.4308,87.4733,87.4053,87.4563,43200.0
2014-12-23 14:45:00,102.95,102.95,102.92,102.95,14600.0,87.4648,87.4648,87.4393,87.4648,14600.0
2014-12-23 14:50:00,102.95,102.96,102.91,102.94,26500.0,87.4648,87.4733,87.4308,87.4563,26500.0
2014-12-23 14:55:00,102.94,102.96,102.86,102.95,49000.0,87.4563,87.4733,87.3883,87.4648,49000.0
2014-12-23 15:00:00,102.96,103.0,102.89,102.9,34200.0,87.4733,87.5073,87.4138,87.4223,34200.0
2014-12-23 15:05:00,102.91,102.92,102.87,102.91,36000.0,87.4308,87.4393,87.3968,87.4308,36000.0
2014-12-23 15:10:00,102.9,102.9,102.8,102.82,14000.0,87.4223,87.4223,87.3374,87.3544,14000.0
2014-12-23 15:15:00,102.78,102.92,102.78,102.91,57500.0,87.3204,87.4393,87.3204,87.4308,57500.0
2014-12-23 15:20:00,102.91,102.93,102.89,102.9,64000.0,87.4308,87.4478,87.4138,87.4223,64000.0
2014-12-23 15:25:00,102.9,103.02,102.9,103.01,34900.0,87.4223,87.5243,87.4223,87.5158,34900.0
2014-12-23 15:30:00,103.0,103.12,103.0,103.12,49800.0,87.5073,87.6092,87.5073,87.6092,49800.0
2014-12-23 15:35:00,103.12,103.13,103.02,103.03,36900.0,87.6092,87.6177,87.5243,87.5328,36900.0
2014-12-23 15:40:00,103.04,103.07,102.97,103.0,54700.0,87.5413,87.5668,87.4818,87.5073,54700.0
2014-12-23 15:45:00,103.01,103.08,102.88,103.08,60200.0,87.5158,87.5753,87.4053,87.5753,60200.0
2014-12-23 15:50:00,103.08,103.08,102.94,102.95,59000.0,87.5753,87.5753,87.4563,87.4648,59000.0
2014-12-23 15:55:00,102.95,102.95,102.82,102.86,123700.0,87.4648,87.4648,87.3544,87.3883,123700.0
2014-12-24 09:30:00,103.0,103.25,102.71,102.75,41600.0,87.5073,87.7197,87.2609,87.2949,41600.0
2014-12-24 09:35:00,102.87,102.98,102.8,102.86,9100.0,87.3968,87.4903,87.3374,87.3883,9100.0
2014-12-24 09:40:00,102.92,103.25,102.91,103.23,13200.0,87.4393,87.7197,87.4308,87.7027,13200.0
2014-12-24 09:45:00,103.25,103.32,103.09,103.23,11100.0,87.7197,87.7792,87.5838,87.7027,11100.0
2014-12-24 09:50:00,103.21,103.28,103.02,103.25,13500.0,87.6857,87.7452,87.5243,87.7197,13500.0
2014-12-24 09:55:00,103.24,103.27,103.13,103.25,16200.0,87.7112,87.7367,87.6177,87.7197,16200.0
2014-12-24 10:00:00,103.22,103.22,103.03,103.07,27600.0,87.6942,87.6942,87.5328,87.5668,27600.0
2014-12-24 10:05:00,103.05,103.07,102.94,102.96,38800.0,87.5498,87.5668,87.4563,87.4733,38800.0
2014-12-24 10:10:00,102.96,103.05,102.87,102.89,24700.0,87.4733,87.5498,87.3968,87.4138,24700.0
2014-12-24 10:15:00,102.88,103.03,102.85,103.03,31900.0,87.4053,87.5328,87.3799,87.5328,31900.0
2014-12-24 10:20:00,103.0,103.06,102.96,102.96,15300.0,87.5073,87.5583,87.4733,87.4733,15300.0
2014-12-24 10:25:00,102.94,103.0,102.89,102.93,14200.0,87.4563,87.5073,87.4138,87.4478,14200.0
2014-12-24 10:30:00,102.91,103.08,102.88,103.06,21100.0,87.4308,87.5753,87.4053,87.5583,21100.0
2014-12-24 10:35:00,103.07,103.1,102.9,102.93,21500.0,87.5668,87.5922,87.4223,87.4478,21500.0
2014-12-24 10:40:00,102.93,102.96,102.89,102.93,9700.0,87.4478,87.4733,87.4138,87.4478,9700.0
2014-12-24 10:45:00,102.92,102.93,102.84,102.86,12200.0,87.4393,87.4478,87.3714,87.3883,12200.0
2014-12-24 10:50:00,102.87,102.9,102.8,102.9,17400.0,87.3968,87.4223,87.3374,87.4223,17400.0
2014-12-24 10:55:00,102.92,102.93,102.81,102.81,17300.0,87.4393,87.4478,87.3459,87.3459,17300.0
2014-12-24 11:00:00,102.83,102.9,102.83,102.86,12700.0,87.3629,87.4223,87.3629,87.3883,12700.0
2014-12-24 11:05:00,102.84,102.9,102.82,102.83,20100.0,87.3714,87.4223,87.3544,87.3629,20100.0
2014-12-24 11:10:00,102.83,102.86,102.76,102.76,14000.0,87.3629,87.3883,87.3034,87.3034,14000.0
2014-12-24 11:15:00,102.76,102.84,102.74,102.84,15400.0,87.3034,87.3714,87.2864,87.3714,15400.0
2014-12-24 11:20:00,102.83,102.89,102.81,102.85,14400.0,87.3629,87.4138,87.3459,87.3799,14400.0
2014-12-24 11:25:00,102.85,102.85,102.77,102.79,15600.0,87.3799,87.3799,87.3119,87.3289,15600.0
2014-12-24 11:30:00,102.79,102.8,102.63,102.67,39500.0,87.3289,87.3374,87.1929,87.2269,39500.0
2014-12-24 11:35:00,102.64,102.65,102.56,102.56,12200.0,87.2014,87.2099,87.1335,87.1335,12200.0
2014-12-24 11:40:00,102.55,102.64,102.54,102.62,10200.0,87.125,87.2014,87.1165,87.1844,10200.0
2014-12-24 11:45:00,102.62,102.64,102.58,102.62,12600.0,87.1844,87.2014,87.1505,87.1844,12600.0
2014-12-24 11:50:00,102.62,102.7,102.61,102.63,14300.0,87.1844,87.2524,87.176,87.1929,14300.0
2014-12-24 11:55:00,102.62,102.68,102.6,102.63,13900.0,87.1844,87.2354,87.1675,87.1929,13900.0
2014-12-24 12:00:00,102.64,102.67,102.63,102.65,7800.0,87.2014,87.2269,87.1929,87.2099,7800.0
2014-12-24 12:05:00,102.63,102.64,102.57,102.59,23000.0,87.1929,87.2014,87.142,87.159,23000.0
2014-12-24 12:10:00,102.6,102.64,102.57,102.63,11700.0,87.1675,87.2014,87.142,87.1929,11700.0
2014-12-24 12:15:00,102.64,102.78,102.63,102.78,10500.0,87.2014,87.3204,87.1929,87.3204,10500.0
2014-12-24 12:20:00,102.79,102.84,102.75,102.76,9900.0,87.3289,87.3714,87.2949,87.3034,9900.0
2014-12-24 12:25:00,102.77,102.78,102.7,102.74,11100.0,87.3119,87.3204,87.2524,87.2864,11100.0
2014-12-24 12:30:00,102.72,102.8,102.72,102.77,7500.0,87.2694,87.3374,87.2694,87.3119,7500.0
2014-12-24 12:35:00,102.77,102.81,102.74,102.81,10600.0,87.3119,87.3459,87.2864,87.3459,10600.0
2014-12-24 12:40:00,102.81,102.93,102.81,102.93,16600.0,87.3459,87.4478,87.3459,87.4478,16600.0
2014-12-24 12:45:00,102.92,102.94,102.86,102.89,15500.0,87.4393,87.4563,87.3883,87.4138,15500.0
2014-12-24 12:50:00,102.89,102.9,102.86,102.89,15500.0,87.4138,87.4223,87.3883,87.4138,15500.0
2014-12-24 12:55:00,102.89,102.9,102.67,102.7,40500.0,87.4138,87.4223,87.2269,87.2524,40500.0
2014-12-26 09:30:00,102.59,102.83,102.5,102.52,47300.0,87.159,87.3629,87.0825,87.0995,47300.0
2014-12-26 09:35:00,102.62,103.0,102.62,102.93,13800.0,87.1844,87.5073,87.1844,87.4478,13800.0
2014-12-26 09:40:00,102.91,102.99,102.81,102.93,10200.0,87.4308,87.4988,87.3459,87.4478,10200.0
2014-12-26 09:45:00,102.96,102.97,102.72,102.76,24100.0,87.4733,87.4818,87.2694,87.3034,24100.0
2014-12-26 09:50:00,102.79,102.9,102.77,102.87,17400.0,87.3289,87.4223,87.3119,87.3968,17400.0
2014-12-26 09:55:00,102.83,102.88,102.65,102.68,12200.0,87.3629,87.4053,87.2099,87.2354,12200.0
2014-12-26 10:00:00,102.74,102.83,102.69,102.77,12500.0,87.2864,87.3629,87.2439,87.3119,12500.0
2014-12-26 10:05:00,102.77,102.87,102.71,102.71,9000.0,87.3119,87.3968,87.2609,87.2609,9000.0
2014-12-26 10:10:00,102.71,102.75,102.6,102.62,22500.0,87.2609,87.2949,87.1675,87.1844,22500.0
2014-12-26 10:15:00,102.62,102.65,102.47,102.52,8400.0,87.1844,87.2099,87.057,87.0995,8400.0
2014-12-26 10:20:00,102.51,102.56,102.4,102.42,13200.0,87.091,87.1335,86.9975,87.0145,13200.0
2014-12-26 10:25:00,102.41,102.42,102.31,102.36,10400.0,87.006,87.0145,86.9211,86.9636,10400.0
2014-12-26 10:30:00,102.36,102.46,102.34,102.39,11000.0,86.9636,87.0485,86.9466,86.989,11000.0
2014-12-26 10:35:00,102.38,102.42,102.27,102.27,18500.0,86.9805,87.0145,86.8871,86.8871,18500.0
2014-12-26 10:40:00,102.27,102.3,102.23,102.27,14200.0,86.8871,86.9126,86.8531,86.8871,14200.0
2014-12-26 10:45:00,102.27,102.27,102.16,102.18,16100.0,86.8871,86.8871,86.7936,86.8106,16100.0
2014-12-26 10:50:00,102.17,102.27,102.16,102.24,8900.0,86.8021,86.8871,86.7936,86.8616,8900.0
2014-12-26 10:55:00,102.23,102.31,102.22,102.27,13300.0,86.8531,86.9211,86.8446,86.8871,13300.0
2014-12-26 11:00:00,102.26,102.43,102.26,102.38,20000.0,86.8786,87.023,86.8786,86.9805,20000.0
2014-12-26 11:05:00,102.38,102.42,102.31,102.31,19000.0,86.9805,87.0145,86.9211,86.9211,19000.0
2014-12-26 11:10:00,102.31,102.36,102.29,102.29,8000.0,86.9211,86.9636,86.9041,86.9041,8000.0
2014-12-26 11:15:00,102.3,102.35,102.29,102.31,7600.0,86.9126,86.9551,86.9041,86.9211,7600.0
2014-12-26 11:20:00,102.31,102.39,102.26,102.39,5700.0,86.9211,86.989,86.8786,86.989,5700.0
2014-12-26 11:25:00,102.4,102.48,102.33,102.33,17800.0,86.9975,87.0655,86.9381,86.9381,17800.0
2014-12-26 11:30:00,102.33,102.55,102.31,102.55,18500.0,86.9381,87.125,86.9211,87.125,18500.0
2014-12-26 11:35:00,102.57,102.63,102.52,102.63,5000.0,87.142,87.1929,87.0995,87.1929,5000.0
2014-12-26 11:40:00,102.64,102.7,102.63,102.67,6600.0,87.2014,87.2524,87.1929,87.2269,6600.0
2014-12-26 11:45:00,102.69,102.69,102.56,102.57,7900.0,87.2439,87.2439,87.1335,87.142,7900.0
2014-12-26 11:50:00,102.57,102.64,102.54,102.61,7200.0,87.142,87.2014,87.1165,87.176,7200.0
2014-12-26 11:55:00,102.63,102.65,102.57,102.6,11000.0,87.1929,87.2099,87.142,87.1675,11000.0
2014-12-26 12:00:00,102.59,102.63,102.56,102.58,6600.0,87.159,87.1929,87.1335,87.1505,6600.0
2014-12-26 12:05:00,102.59,102.65,102.58,102.61,10700.0,87.159,87.2099,87.1505,87.176,10700.0
2014-12-26 12:10:00,102.61,102.63,102.57,102.63,12200.0,87.176,87.1929,87.142,87.1929,12200.0
2014-12-26 12:15:00,102.64,102.73,102.61,102.73,8100.0,87.2014,87.2779,87.176,87.2779,8100.0
2014-12-26 12:20:00,102.75,102.8,102.74,102.75,10900.0,87.2949,87.3374,87.2864,87.2949,10900.0
2014-12-26 12:25:00,102.75,102.78,102.68,102.69,32100.0,87.2949,87.3204,87.2354,87.2439,32100.0
2014-12-26 12:30:00,102.7,102.73,102.62,102.65,5700.0,87.2524,87.2779,87.1844,87.2099,5700.0
2014-12-26 12:35:00,102.64,102.69,102.6,102.61,5500.0,87.2014,87.2439,87.1675,87.176,5500.0
2014-12-26 12:40:00,102.62,102.67,102.6,102.6,8600.0,87.1844,87.2269,87.1675,87.1675,8600.0
2014-12-26 12:45:00,102.61,102.62,102.55,102.6,6300.0,87.176,87.1844,87.125,87.1675,6300.0
2014-12-26 12:50:00,102.6,102.65,102.59,102.65,7100.0,87.1675,87.2099,87.159,87.2099,7100.0
2014-12-26 12:55:00,102.66,102.68,102.61,102.61,4000.0,87.2184,87.2354,87.176,87.176,4000.0
2014-12-26 13:00:00,102.59,102.68,102.59,102.6,3600.0,87.159,87.2354,87.159,87.1675,3600.0
2014-12-26 13:05:00,102.63,102.69,102.59,102.67,6100.0,87.1929,87.2439,87.159,87.2269,6100.0
2014-12-26 13:10:00,102.67,102.7,102.66,102.66,3000.0,87.2269,87.2524,87.2184,87.2184,3000.0
2014-12-26 13:15:00,102.63,102.67,102.62,102.64,4300.0,87.1929,87.2269,87.1844,87.2014,4300.0
2014-12-26 13:20:00,102.64,102.71,102.64,102.68,4200.0,87.2014,87.2609,87.2014,87.2354,4200.0
2014-12-26 13:25:00,102.67,102.69,102.63,102.66,4900.0,87.2269,87.2439,87.1929,87.2184,4900.0
2014-12-26 13:30:00,102.67,102.78,102.67,102.78,5100.0,87.2269,87.3204,87.2269,87.3204,5100.0
2014-12-26 13:35:00,102.77,102.79,102.65,102.65,8500.0,87.3119,87.3289,87.2099,87.2099,8500.0
2014-12-26 13:40:00,102.65,102.7,102.63,102.7,6700.0,87.2099,87.2524,87.1929,87.2524,6700.0
2014-12-26 13:45:00,102.68,102.71,102.62,102.64,6300.0,87.2354,87.2609,87.1844,87.2014,6300.0
2014-12-26 13:50:00,102.65,102.66,102.62,102.64,5900.0,87.2099,87.2184,87.1844,87.2014,5900.0
2014-12-26 13:55:00,102.65,102.65,102.62,102.64,5000.0,87.2099,87.2099,87.1844,87.2014,5000.0
2014-12-26 14:00:00,102.63,102.68,102.59,102.67,11300.0,87.1929,87.2354,87.159,87.2269,11300.0
2014-12-26 14:05:00,102.67,102.67,102.61,102.64,5800.0,87.2269,87.2269,87.176,87.2014,5800.0
2014-12-26 14:10:00,102.63,102.64,102.58,102.6,7600.0,87.1929,87.2014,87.1505,87.1675,7600.0
2014-12-26 14:15:00,102.59,102.59,102.46,102.47,10500.0,87.159,87.159,87.0485,87.057,10500.0
2014-12-26 14:20:00,102.47,102.48,102.41,102.41,8200.0,87.057,87.0655,87.006,87.006,8200.0
2014-12-26 14:25:00,102.42,102.46,102.41,102.45,9600.0,87.0145,87.0485,87.006,87.04,9600.0
2014-12-26 14:30:00,102.45,102.49,102.44,102.49,15400.0,87.04,87.074,87.0315,87.074,15400.0
2014-12-26 14:35:00,102.48,102.53,102.45,102.48,13000.0,87.0655,87.108,87.04,87.0655,13000.0
2014-12-26 14:40:00,102.48,102.61,102.48,102.57,7000.0,87.0655,87.176,87.0655,87.142,7000.0
2014-12-26 14:45:00,102.59,102.63,102.57,102.59,8100.0,87.159,87.1929,87.142,87.159,8100.0
2014-12-26 14:50:00,102.59,102.66,102.58,102.65,8500.0,87.159,87.2184,87.1505,87.2099,8500.0
2014-12-26 14:55:00,102.66,102.72,102.65,102.69,9000.0,87.2184,87.2694,87.2099,87.2439,9000.0
2014-12-26 15:00:00,102.69,102.7,102.59,102.59,10900.0,87.2439,87.2524,87.159,87.159,10900.0
2014-12-26 15:05:00,102.61,102.61,102.54,102.55,5800.0,87.176,87.176,87.1165,87.125,5800.0
2014-12-26 15:10:00,102.56,102.64,102.55,102.64,12600.0,87.1335,87.2014,87.125,87.2014,12600.0
2014-12-26 15:15:00,102.62,102.68,102.6,102.68,6300.0,87.1844,87.2354,87.1675,87.2354,6300.0
2014-12-26 15:20:00,102.67,102.67,102.62,102.63,13200.0,87.2269,87.2269,87.1844,87.1929,13200.0
2014-12-26 15:25:00,102.64,102.69,102.58,102.58,8000.0,87.2014,87.2439,87.1505,87.1505,8000.0
2014-12-26 15:30:00,102.58,102.6,102.54,102.56,15500.0,87.1505,87.1675,87.1165,87.1335,15500.0
2014-12-26 15:35:00,102.57,102.64,102.56,102.64,14400.0,87.142,87.2014,87.1335,87.2014,14400.0
2014-12-26 15:40:00,102.65,102.65,102.56,102.59,17300.0,87.2099,87.2099,87.1335,87.159,17300.0
2014-12-26 15:45:00,102.6,102.62,102.52,102.52,42200.0,87.1675,87.1844,87.0995,87.0995,42200.0
2014-12-26 15:50:00,102.52,102.57,102.47,102.47,36700.0,87.0995,87.142,87.057,87.057,36700.0
2014-12-26 15:55:00,102.48,102.58,102.48,102.51,68300.0,87.0655,87.1505,87.0655,87.091,68300.0
2014-12-29 09:30:00,102.38,103.01,102.38,102.7,50200.0,86.9805,87.5158,86.9805,87.2524,50200.0
2014-12-29 09:35:00,102.7,102.9,102.44,102.47,17300.0,87.2524,87.4223,87.0315,87.057,17300.0
2014-12-29 09:40:00,102.49,102.75,102.47,102.64,14100.0,87.074,87.2949,87.057,87.2014,14100.0
2014-12-29 09:45:00,102.64,102.65,102.46,102.6,11400.0,87.2014,87.2099,87.0485,87.1675,11400.0
2014-12-29 09:50:00,102.62,102.67,102.49,102.54,9500.0,87.1844,87.2269,87.074,87.1165,9500.0
2014-12-29 09:55:00,102.52,102.55,102.35,102.39,9600.0,87.0995,87.125,86.9551,86.989,9600.0
2014-12-29 10:00:00,102.41,102.42,102.23,102.23,9900.0,87.006,87.0145,86.8531,86.8531,9900.0
2014-12-29 10:05:00,102.28,102.33,102.23,102.25,9200.0,86.8956,86.9381,86.8531,86.8701,9200.0
2014-12-29 10:10:00,102.27,102.3,102.14,102.17,21000.0,86.8871,86.9126,86.7766,86.8021,21000.0
2014-12-29 10:15:00,102.17,102.18,101.92,101.93,17400.0,86.8021,86.8106,86.5897,86.5982,17400.0
2014-12-29 10:20:00,101.94,102.03,101.94,101.98,11800.0,86.6067,86.6832,86.6067,86.6407,11800.0
2014-12-29 10:25:00,101.98,102.02,101.91,101.95,16700.0,86.6407,86.6747,86.5812,86.6152,16700.0
2014-12-29 10:30:00,101.95,101.95,101.83,101.92,9000.0,86.6152,86.6152,86.5133,86.5897,9000.0
2014-12-29 10:35:00,101.87,101.95,101.86,101.92,10000.0,86.5473,86.6152,86.5388,86.5897,10000.0
2014-12-29 10:40:00,101.93,102.02,101.93,102.0,13900.0,86.5982,86.6747,86.5982,86.6577,13900.0
2014-12-29 10:45:00,101.98,102.0,101.93,102.0,5900.0,86.6407,86.6577,86.5982,86.6577,5900.0
2014-12-29 10:50:00,101.98,102.01,101.95,101.97,14800.0,86.6407,86.6662,86.6152,86.6322,14800.0
2014-12-29 10:55:00,101.99,102.02,101.93,101.98,10500.0,86.6492,86.6747,86.5982,86.6407,10500.0
2014-12-29 11:00:00,101.98,102.02,101.94,101.97,6400.0,86.6407,86.6747,86.6067,86.6322,6400.0
2014-12-29 11:05:00,101.97,102.05,101.96,101.99,11400.0,86.6322,86.7002,86.6237,86.6492,11400.0
2014-12-29 11:10:00,101.99,102.11,101.98,102.09,12700.0,86.6492,86.7512,86.6407,86.7342,12700.0
2014-12-29 11:15:00,102.07,102.1,102.02,102.05,9900.0,86.7172,86.7427,86.6747,86.7002,9900.0
2014-12-29 11:20:00,102.04,102.1,102.01,102.09,12100.0,86.6917,86.7427,86.6662,86.7342,12100.0
2014-12-29 11:25:00,102.08,102.12,102.04,102.08,10300.0,86.7257,86.7597,86.6917,86.7257,10300.0
2014-12-29 11:30:00,102.11,102.16,102.08,102.1,15100.0,86.7512,86.7936,86.7257,86.7427,15100.0
2014-12-29 11:35:00,102.11,102.21,102.11,102.15,5700.0,86.7512,86.8361,86.7512,86.7851,5700.0
2014-12-29 11:40:00,102.13,102.14,102.1,102.12,4700.0,86.7682,86.7766,86.7427,86.7597,4700.0
2014-12-29 11:45:00,102.13,102.16,102.1,102.16,5500.0,86.7682,86.7936,86.7427,86.7936,5500.0
2014-12-29 11:50:00,102.12,102.2,102.1,102.11,9400.0,86.7597,86.8276,86.7427,86.7512,9400.0
2014-12-29 11:55:00,102.11,102.17,102.1,102.14,9200.0,86.7512,86.8021,86.7427,86.7766,9200.0
2014-12-29 12:00:00,102.14,102.2,102.13,102.17,9800.0,86.7766,86.8276,86.7682,86.8021,9800.0
2014-12-29 12:05:00,102.17,102.24,102.16,102.23,9200.0,86.8021,86.8616,86.7936,86.8531,9200.0
2014-12-29 12:10:00,102.21,102.25,102.21,102.21,6900.0,86.8361,86.8701,86.8361,86.8361,6900.0
2014-12-29 12:15:00,102.22,102.25,102.16,102.18,8100.0,86.8446,86.8701,86.7936,86.8106,8100.0
2014-12-29 12:20:00,102.16,102.17,102.14,102.15,8400.0,86.7936,86.8021,86.7766,86.7851,8400.0
2014-12-29 12:25:00,102.15,102.2,102.14,102.19,10900.0,86.7851,86.8276,86.7766,86.8191,10900.0
2014-12-29 12:30:00,102.18,102.25,102.18,102.2,8500.0,86.8106,86.8701,86.8106,86.8276,8500.0
2014-12-29 12:35:00,102.2,102.27,102.2,102.27,9000.0,86.8276,86.8871,86.8276,86.8871,9000.0
2014-12-29 12:40:00,102.28,102.37,102.28,102.37,10800.0,86.8956,86.9721,86.8956,86.9721,10800.0
2014-12-29 12:45:00,102.37,102.42,102.36,102.42,6600.0,86.9721,87.0145,86.9636,87.0145,6600.0
2014-12-29 12:50:00,102.42,102.47,102.38,102.42,12200.0,87.0145,87.057,86.9805,87.0145,12200.0
2014-12-29 12:55:00,102.42,102.43,102.34,102.35,8700.0,87.0145,87.023,86.9466,86.9551,8700.0
2014-12-29 13:00:00,102.35,102.44,102.34,102.44,6100.0,86.9551,87.0315,86.9466,87.0315,6100.0
2014-12-29 13:05:00,102.44,102.45,102.34,102.41,10000.0,87.0315,87.04,86.9466,87.006,10000.0
2014-12-29 13:10:00,102.42,102.47,102.4,102.47,9400.0,87.0145,87.057,86.9975,87.057,9400.0
2014-12-29 13:15:00,102.45,102.52,102.44,102.5,11300.0,87.04,87.0995,87.0315,87.0825,11300.0
2014-12-29 13:20:00,102.51,102.57,102.5,102.53,7900.0,87.091,87.142,87.0825,87.108,7900.0
2014-12-29 13:25:00,102.52,102.53,102.42,102.48,10400.0,87.0995,87.108,87.0145,87.0655,10400.0
2014-12-29 13:30:00,102.48,102.5,102.42,102.43,23100.0,87.0655,87.0825,87.0145,87.023,23100.0
2014-12-29 13:35:00,102.43,102.46,102.37,102.39,16400.0,87.023,87.0485,86.9721,86.989,16400.0
2014-12-29 13:40:00,102.38,102.39,102.35,102.38,6800.0,86.9805,86.989,86.9551,86.9805,6800.0
2014-12-29 13:45:00,102.36,102.37,102.29,102.32,11100.0,86.9636,86.9721,86.9041,86.9296,11100.0
2014-12-29 13:50:00,102.33,102.4,102.32,102.4,14900.0,86.9381,86.9975,86.9296,86.9975,14900.0
2014-12-29 13:55:00,102.4,102.41,102.34,102.38,7100.0,86.9975,87.006,86.9466,86.9805,7100.0
2014-12-29 14:00:00,102.38,102.39,102.33,102.34,8200.0,86.9805,86.989,86.9381,86.9466,8200.0
2014-12-29 14:05:00,102.34,102.35,102.29,102.35,15600.0,86.9466,86.9551,86.9041,86.9551,15600.0
2014-12-29 14:10:00,102.35,102.41,102.35,102.4,7500.0,86.9551,87.006,86.9551,86.9975,7500.0
2014-12-29 14:15:00,102.4,102.41,102.33,102.4,27400.0,86.9975,87.006,86.9381,86.9975,27400.0
2014-12-29 14:20:00,102.4,102.52,102.4,102.51,11300.0,86.9975,87.0995,86.9975,87.091,11300.0
2014-12-29 14:25:00,102.52,102.55,102.5,102.51,14900.0,87.0995,87.125,87.0825,87.091,14900.0
2014-12-29 14:30:00,102.52,102.59,102.51,102.51,15500.0,87.0995,87.159,87.091,87.091,15500.0
2014-12-29 14:35:00,102.52,102.55,102.48,102.48,12500.0,87.0995,87.125,87.0655,87.0655,12500.0
2014-12-29 14:40:00,102.48,102.52,102.48,102.51,12500.0,87.0655,87.0995,87.0655,87.091,12500.0
2014-12-29 14:45:00,102.51,102.52,102.47,102.49,11000.0,87.091,87.0995,87.057,87.074,11000.0
2014-12-29 14:50:00,102.49,102.54,102.49,102.53,7500.0,87.074,87.1165,87.074,87.108,7500.0
2014-12-29 14:55:00,102.53,102.58,102.48,102.57,25700.0,87.108,87.1505,87.0655,87.142,25700.0
2014-12-29 15:00:00,102.56,102.59,102.53,102.53,25200.0,87.1335,87.159,87.108,87.108,25200.0
2014-12-29 15:05:00,102.52,102.54,102.49,102.52,17900.0,87.0995,87.1165,87.074,87.0995,17900.0
2014-12-29 15:10:00,102.53,102.53,102.44,102.45,13400.0,87.108,87.108,87.0315,87.04,13400.0
2014-12-29 15:15:00,102.45,102.51,102.44,102.48,11900.0,87.04,87.091,87.0315,87.0655,11900.0
2014-12-29 15:20:00,102.48,102.51,102.43,102.5,17100.0,87.0655,87.091,87.023,87.0825,17100.0
2014-12-29 15:25:00,102.5,102.51,102.46,102.48,25800.0,87.0825,87.091,87.0485,87.0655,25800.0
2014-12-29 15:30:00,102.48,102.49,102.41,102.44,19200.0,87.0655,87.074,87.006,87.0315,19200.0
2014-12-29 15:35:00,102.44,102.44,102.37,102.4,27700.0,87.0315,87.0315,86.9721,86.9975,27700.0
2014-12-29 15:40:00,102.41,102.45,102.4,102.42,23500.0,87.006,87.04,86.9975,87.0145,23500.0
2014-12-29 15:45:00,102.42,102.48,102.39,102.46,59000.0,87.0145,87.0655,86.989,87.0485,59000.0
2014-12-29 15:50:00,102.45,102.49,102.45,102.48,39500.0,87.04,87.074,87.04,87.0655,39500.0
2014-12-29 15:55:00,102.47,102.48,102.31,102.35,134200.0,87.057,87.0655,86.9211,86.9551,134200.0
2014-12-30 09:30:00,102.25,102.67,102.25,102.47,30500.0,86.8701,87.2269,86.8701,87.057,30500.0
2014-12-30 09:35:00,102.52,102.86,102.51,102.63,8300.0,87.0995,87.3883,87.091,87.1929,8300.0
2014-12-30 09:40:00,102.64,102.72,102.38,102.4,17600.0,87.2014,87.2694,86.9805,86.9975,17600.0
2014-12-30 09:45:00,102.41,102.45,102.25,102.31,20200.0,87.006,87.04,86.8701,86.9211,20200.0
2014-12-30 09:50:00,102.31,102.46,102.27,102.46,12700.0,86.9211,87.0485,86.8871,87.0485,12700.0
2014-12-30 09:55:00,102.42,102.53,102.42,102.49,15600.0,87.0145,87.108,87.0145,87.074,15600.0
2014-12-30 10:00:00,102.46,102.47,102.29,102.39,10000.0,87.0485,87.057,86.9041,86.989,10000.0
2014-12-30 10:05:00,102.37,102.42,102.32,102.36,31300.0,86.9721,87.0145,86.9296,86.9636,31300.0
2014-12-30 10:10:00,102.35,102.46,102.31,102.41,18600.0,86.9551,87.0485,86.9211,87.006,18600.0
2014-12-30 10:15:00,102.4,102.51,102.4,102.51,29900.0,86.9975,87.091,86.9975,87.091,29900.0
2014-12-30 10:20:00,102.48,102.5,102.38,102.49,25100.0,87.0655,87.0825,86.9805,87.074,25100.0
2014-12-30 10:25:00,102.5,102.79,102.47,102.78,13100.0,87.0825,87.3289,87.057,87.3204,13100.0
2014-12-30 10:30:00,102.79,102.85,102.75,102.78,13400.0,87.3289,87.3799,87.2949,87.3204,13400.0
2014-12-30 10:35:00,102.76,102.81,102.57,102.62,19700.0,87.3034,87.3459,87.142,87.1844,19700.0
2014-12-30 10:40:00,102.64,102.68,102.6,102.63,15400.0,87.2014,87.2354,87.1675,87.1929,15400.0
2014-12-30 10:45:00,102.62,102.77,102.59,102.74,29500.0,87.1844,87.3119,87.159,87.2864,29500.0
2014-12-30 10:50:00,102.74,102.81,102.66,102.68,21000.0,87.2864,87.3459,87.2184,87.2354,21000.0
2014-12-30 10:55:00,102.68,102.78,102.59,102.75,17700.0,87.2354,87.3204,87.159,87.2949,17700.0
2014-12-30 11:00:00,102.76,102.91,102.7,102.7,18300.0,87.3034,87.4308,87.2524,87.2524,18300.0
2014-12-30 11:05:00,102.69,102.91,102.69,102.88,11500.0,87.2439,87.4308,87.2439,87.4053,11500.0
2014-12-30 11:10:00,102.85,102.87,102.78,102.8,9200.0,87.3799,87.3968,87.3204,87.3374,9200.0
2014-12-30 11:15:00,102.78,102.95,102.77,102.95,12200.0,87.3204,87.4648,87.3119,87.4648,12200.0
2014-12-30 11:20:00,102.96,103.0,102.93,102.96,13300.0,87.4733,87.5073,87.4478,87.4733,13300.0
2014-12-30 11:25:00,102.95,103.06,102.92,103.01,24800.0,87.4648,87.5583,87.4393,87.5158,24800.0
2014-12-30 11:30:00,103.02,103.03,102.96,102.99,16500.0,87.5243,87.5328,87.4733,87.4988,16500.0
2014-12-30 11:35:00,102.97,103.03,102.97,102.99,9700.0,87.4818,87.5328,87.4818,87.4988,9700.0
2014-12-30 11:40:00,103.0,103.06,102.91,102.94,15100.0,87.5073,87.5583,87.4308,87.4563,15100.0
2014-12-30 11:45:00,102.94,102.94,102.84,102.84,18300.0,87.4563,87.4563,87.3714,87.3714,18300.0
2014-12-30 11:50:00,102.85,102.88,102.82,102.88,9600.0,87.3799,87.4053,87.3544,87.4053,9600.0
2014-12-30 11:55:00,102.88,103.01,102.88,102.98,8000.0,87.4053,87.5158,87.4053,87.4903,8000.0
2014-12-30 12:00:00,102.97,103.01,102.91,102.91,22400.0,87.4818,87.5158,87.4308,87.4308,22400.0
2014-12-30 12:05:00,102.9,102.9,102.82,102.84,10900.0,87.4223,87.4223,87.3544,87.3714,10900.0
2014-12-30 12:10:00,102.81,102.91,102.81,102.89,5200.0,87.3459,87.4308,87.3459,87.4138,5200.0
2014-12-30 12:15:00,102.87,102.96,102.87,102.94,4700.0,87.3968,87.4733,87.3968,87.4563,4700.0
2014-12-30 12:20:00,102.95,102.95,102.82,102.89,8100.0,87.4648,87.4648,87.3544,87.4138,8100.0
2014-12-30 12:25:00,102.88,102.89,102.81,102.85,6700.0,87.4053,87.4138,87.3459,87.3799,6700.0
2014-12-30 12:30:00,102.83,102.85,102.8,102.82,8300.0,87.3629,87.3799,87.3374,87.3544,8300.0
2014-12-30 12:35:00,102.83,102.85,102.8,102.83,11000.0,87.3629,87.3799,87.3374,87.3629,11000.0
2014-12-30 12:40:00,102.83,102.86,102.75,102.78,15000.0,87.3629,87.3883,87.2949,87.3204,15000.0
2014-12-30 12:45:00,102.78,102.86,102.77,102.83,9400.0,87.3204,87.3883,87.3119,87.3629,9400.0
2014-12-30 12:50:00,102.84,102.86,102.81,102.81,8500.0,87.3714,87.3883,87.3459,87.3459,8500.0
2014-12-30 12:55:00,102.83,102.85,102.76,102.8,16400.0,87.3629,87.3799,87.3034,87.3374,16400.0
2014-12-30 13:00:00,102.79,102.88,102.74,102.87,7700.0,87.3289,87.4053,87.2864,87.3968,7700.0
2014-12-30 13:05:00,102.87,102.88,102.83,102.88,6600.0,87.3968,87.4053,87.3629,87.4053,6600.0
2014-12-30 13:10:00,102.88,102.95,102.84,102.94,19700.0,87.4053,87.4648,87.3714,87.4563,19700.0
2014-12-30 13:15:00,102.96,102.99,102.94,102.95,3600.0,87.4733,87.4988,87.4563,87.4648,3600.0
2014-12-30 13:20:00,102.96,102.99,102.93,102.95,8700.0,87.4733,87.4988,87.4478,87.4648,8700.0
2014-12-30 13:25:00,102.92,102.93,102.89,102.91,7600.0,87.4393,87.4478,87.4138,87.4308,7600.0
2014-12-30 13:30:00,102.91,102.94,102.87,102.88,12400.0,87.4308,87.4563,87.3968,87.4053,12400.0
2014-12-30 13:35:00,102.89,102.94,102.88,102.91,15300.0,87.4138,87.4563,87.4053,87.4308,15300.0
2014-12-30 13:40:00,102.91,102.93,102.67,102.76,39000.0,87.4308,87.4478,87.2269,87.3034,39000.0
2014-12-30 13:45:00,102.76,102.8,102.74,102.79,6500.0,87.3034,87.3374,87.2864,87.3289,6500.0
2014-12-30 13:50:00,102.8,102.86,102.78,102.79,9500.0,87.3374,87.3883,87.3204,87.3289,9500.0
2014-12-30 13:55:00,102.8,102.8,102.74,102.76,7900.0,87.3374,87.3374,87.2864,87.3034,7900.0
2014-12-30 14:00:00,102.77,102.77,102.7,102.74,11600.0,87.3119,87.3119,87.2524,87.2864,11600.0
2014-12-30 14:05:00,102.74,102.74,102.62,102.63,14900.0,87.2864,87.2864,87.1844,87.1929,14900.0
2014-12-30 14:10:00,102.62,102.65,102.57,102.63,17300.0,87.1844,87.2099,87.142,87.1929,17300.0
2014-12-30 14:15:00,102.62,102.62,102.57,102.61,16100.0,87.1844,87.1844,87.142,87.176,16100.0
2014-12-30 14:20:00,102.62,102.73,102.62,102.7,11200.0,87.1844,87.2779,87.1844,87.2524,11200.0
2014-12-30 14:25:00,102.7,102.73,102.63,102.71,30300.0,87.2524,87.2779,87.1929,87.2609,30300.0
2014-12-30 14:30:00,102.71,102.76,102.66,102.76,9700.0,87.2609,87.3034,87.2184,87.3034,9700.0
2014-12-30 14:35:00,102.76,102.89,102.76,102.87,13700.0,87.3034,87.4138,87.3034,87.3968,13700.0
2014-12-30 14:40:00,102.87,102.87,102.79,102.8,30400.0,87.3968,87.3968,87.3289,87.3374,30400.0
2014-12-30 14:45:00,102.79,102.86,102.79,102.83,8200.0,87.3289,87.3883,87.3289,87.3629,8200.0
2014-12-30 14:50:00,102.83,102.86,102.81,102.83,10700.0,87.3629,87.3883,87.3459,87.3629,10700.0
2014-12-30 14:55:00,102.82,102.86,102.8,102.86,13300.0,87.3544,87.3883,87.3374,87.3883,13300.0
2014-12-30 15:00:00,102.86,102.9,102.8,102.82,14600.0,87.3883,87.4223,87.3374,87.3544,14600.0
2014-12-30 15:05:00,102.83,102.89,102.82,102.84,20300.0,87.3629,87.4138,87.3544,87.3714,20300.0
2014-12-30 15:10:00,102.83,102.87,102.81,102.84,8200.0,87.3629,87.3968,87.3459,87.3714,8200.0
2014-12-30 15:15:00,102.85,102.87,102.78,102.8,18500.0,87.3799,87.3968,87.3204,87.3374,18500.0
2014-12-30 15:20:00,102.8,102.85,102.76,102.84,14900.0,87.3374,87.3799,87.3034,87.3714,14900.0
2014-12-30 15:25:00,102.83,102.85,102.81,102.83,22600.0,87.3629,87.3799,87.3459,87.3629,22600.0
2014-12-30 15:30:00,102.83,102.95,102.83,102.93,32100.0,87.3629,87.4648,87.3629,87.4478,32100.0
2014-12-30 15:35:00,102.94,103.04,102.94,103.0,40100.0,87.4563,87.5413,87.4563,87.5073,40100.0
2014-12-30 15:40:00,103.01,103.01,102.91,103.0,30200.0,87.5158,87.5158,87.4308,87.5073,30200.0
2014-12-30 15:45:00,102.99,103.02,102.9,103.01,53700.0,87.4988,87.5243,87.4223,87.5158,53700.0
2014-12-30 15:50:00,103.01,103.01,102.88,102.93,54300.0,87.5158,87.5158,87.4053,87.4478,54300.0
2014-12-30 15:55:00,102.94,102.97,102.87,102.88,75800.0,87.4563,87.4818,87.3968,87.4053,75800.0
2014-12-31 09:30:00,103.12,103.52,103.08,103.33,47700.0,87.6092,87.9491,87.5753,87.7877,47700.0
2014-12-31 09:35:00,103.32,103.42,103.11,103.29,9600.0,87.7792,87.8641,87.6007,87.7537,9600.0
2014-12-31 09:40:00,103.26,103.6,103.19,103.55,12800.0,87.7282,88.017,87.6687,87.9746,12800.0
2014-12-31 09:45:00,103.55,103.55,103.28,103.35,13300.0,87.9746,87.9746,87.7452,87.8046,13300.0
2014-12-31 09:50:00,103.29,103.4,103.26,103.38,12000.0,87.7537,87.8471,87.7282,87.8301,12000.0
2014-12-31 09:55:00,103.39,103.6,103.39,103.57,14500.0,87.8386,88.017,87.8386,87.9916,14500.0
2014-12-31 10:00:00,103.61,103.61,103.37,103.49,8600.0,88.0255,88.0255,87.8216,87.9236,8600.0
2014-12-31 10:05:00,103.5,103.59,103.49,103.57,19700.0,87.9321,88.0085,87.9236,87.9916,19700.0
2014-12-31 10:10:00,103.57,103.61,103.53,103.6,10900.0,87.9916,88.0255,87.9576,88.017,10900.0
2014-12-31 10:15:00,103.59,103.66,103.54,103.58,7600.0,88.0085,88.068,87.9661,88.0001,7600.0
2014-12-31 10:20:00,103.58,103.68,103.58,103.65,8500.0,88.0001,88.085,88.0001,88.0595,8500.0
2014-12-31 10:25:00,103.65,103.66,103.48,103.52,22000.0,88.0595,88.068,87.9151,87.9491,22000.0
2014-12-31 10:30:00,103.51,103.51,103.4,103.44,6700.0,87.9406,87.9406,87.8471,87.8811,6700.0
2014-12-31 10:35:00,103.41,103.42,103.35,103.36,8200.0,87.8556,87.8641,87.8046,87.8131,8200.0
2014-12-31 10:40:00,103.37,103.38,103.22,103.22,7200.0,87.8216,87.8301,87.6942,87.6942,7200.0
2014-12-31 10:45:00,103.23,103.23,103.05,103.09,13000.0,87.7027,87.7027,87.5498,87.5838,13000.0
2014-12-31 10:50:00,103.07,103.14,103.03,103.09,9900.0,87.5668,87.6262,87.5328,87.5838,9900.0
2014-12-31 10:55:00,103.11,103.12,103.06,103.08,10300.0,87.6007,87.6092,87.5583,87.5753,10300.0
2014-12-31 11:00:00,103.11,103.12,103.05,103.05,6800.0,87.6007,87.6092,87.5498,87.5498,6800.0
2014-12-31 11:05:00,103.06,103.07,102.98,102.98,14400.0,87.5583,87.5668,87.4903,87.4903,14400.0
2014-12-31 11:10:00,102.98,103.0,102.81,102.81,8000.0,87.4903,87.5073,87.3459,87.3459,8000.0
2014-12-31 11:15:00,102.81,102.86,102.76,102.76,6500.0,87.3459,87.3883,87.3034,87.3034,6500.0
2014-12-31 11:20:00,102.75,102.81,102.72,102.77,7600.0,87.2949,87.3459,87.2694,87.3119,7600.0
2014-12-31 11:25:00,102.78,102.78,102.67,102.69,9300.0,87.3204,87.3204,87.2269,87.2439,9300.0
2014-12-31 11:30:00,102.68,102.75,102.68,102.74,8900.0,87.2354,87.2949,87.2354,87.2864,8900.0
2014-12-31 11:35:00,102.75,102.81,102.73,102.79,5100.0,87.2949,87.3459,87.2779,87.3289,5100.0
2014-12-31 11:40:00,102.82,102.86,102.8,102.8,15200.0,87.3544,87.3883,87.3374,87.3374,15200.0
2014-12-31 11:45:00,102.81,102.91,102.81,102.91,4100.0,87.3459,87.4308,87.3459,87.4308,4100.0
2014-12-31 11:50:00,102.9,102.93,102.87,102.9,6400.0,87.4223,87.4478,87.3968,87.4223,6400.0
2014-12-31 11:55:00,102.9,103.0,102.88,102.99,10500.0,87.4223,87.5073,87.4053,87.4988,10500.0
2014-12-31 12:00:00,103.0,103.02,102.85,102.88,13200.0,87.5073,87.5243,87.3799,87.4053,13200.0
2014-12-31 12:05:00,102.9,102.98,102.9,102.93,7800.0,87.4223,87.4903,87.4223,87.4478,7800.0
2014-12-31 12:10:00,102.94,102.96,102.94,102.95,3900.0,87.4563,87.4733,87.4563,87.4648,3900.0
2014-12-31 12:15:00,102.94,102.96,102.91,102.93,7700.0,87.4563,87.4733,87.4308,87.4478,7700.0
2014-12-31 12:20:00,102.93,102.94,102.74,102.76,12300.0,87.4478,87.4563,87.2864,87.3034,12300.0
2014-12-31 12:25:00,102.77,102.77,102.49,102.6,18000.0,87.3119,87.3119,87.074,87.1675,18000.0
2014-12-31 12:30:00,102.59,102.69,102.53,102.55,11500.0,87.159,87.2439,87.108,87.125,11500.0
2014-12-31 12:35:00,102.53,102.71,102.52,102.62,6800.0,87.108,87.2609,87.0995,87.1844,6800.0
2014-12-31 12:40:00,102.6,102.71,102.57,102.7,10700.0,87.1675,87.2609,87.142,87.2524,10700.0
2014-12-31 12:45:00,102.71,102.73,102.58,102.58,8800.0,87.2609,87.2779,87.1505,87.1505,8800.0
2014-12-31 12:50:00,102.59,102.63,102.49,102.62,14900.0,87.159,87.1929,87.074,87.1844,14900.0
2014-12-31 12:55:00,102.63,102.64,102.51,102.55,6000.0,87.1929,87.2014,87.091,87.125,6000.0
2014-12-31 13:00:00,102.55,102.57,102.48,102.53,20600.0,87.125,87.142,87.0655,87.108,20600.0
2014-12-31 13:05:00,102.54,102.59,102.48,102.49,12100.0,87.1165,87.159,87.0655,87.074,12100.0
2014-12-31 13:10:00,102.49,102.54,102.35,102.38,16400.0,87.074,87.1165,86.9551,86.9805,16400.0
2014-12-31 13:15:00,102.38,102.42,102.37,102.39,14600.0,86.9805,87.0145,86.9721,86.989,14600.0
2014-12-31 13:20:00,102.39,102.44,102.3,102.31,7400.0,86.989,87.0315,86.9126,86.9211,7400.0
2014-12-31 13:25:00,102.31,102.33,102.21,102.27,20100.0,86.9211,86.9381,86.8361,86.8871,20100.0
2014-12-31 13:30:00,102.27,102.28,102.23,102.26,4900.0,86.8871,86.8956,86.8531,86.8786,4900.0
2014-12-31 13:35:00,102.27,102.3,102.23,102.29,6300.0,86.8871,86.9126,86.8531,86.9041,6300.0
2014-12-31 13:40:00,102.29,102.32,102.25,102.31,6100.0,86.9041,86.9296,86.8701,86.9211,6100.0
2014-12-31 13:45:00,102.32,102.34,102.25,102.25,6200.0,86.9296,86.9466,86.8701,86.8701,6200.0
2014-12-31 13:50:00,102.23,102.27,102.19,102.22,22300.0,86.8531,86.8871,86.8191,86.8446,22300.0
2014-12-31 13:55:00,102.22,102.28,102.14,102.27,27900.0,86.8446,86.8956,86.7766,86.8871,27900.0
2014-12-31 14:00:00,102.28,102.33,102.21,102.23,14100.0,86.8956,86.9381,86.8361,86.8531,14100.0
2014-12-31 14:05:00,102.21,102.25,102.07,102.1,26700.0,86.8361,86.8701,86.7172,86.7427,26700.0
2014-12-31 14:10:00,102.12,102.18,102.11,102.16,6500.0,86.7597,86.8106,86.7512,86.7936,6500.0
2014-12-31 14:15:00,102.17,102.18,101.94,102.03,20300.0,86.8021,86.8106,86.6067,86.6832,20300.0
2014-12-31 14:20:00,102.01,102.01,101.82,101.87,19700.0,86.6662,86.6662,86.5048,86.5473,19700.0
2014-12-31 14:25:00,101.89,101.89,101.78,101.86,19400.0,86.5643,86.5643,86.4708,86.5388,19400.0
2014-12-31 14:30:00,101.85,101.88,101.83,101.85,17600.0,86.5303,86.5558,86.5133,86.5303,17600.0
2014-12-31 14:35:00,101.85,101.86,101.65,101.66,28100.0,86.5303,86.5388,86.3604,86.3688,28100.0
2014-12-31 14:40:00,101.66,101.7,101.55,101.68,16300.0,86.3688,86.4028,86.2754,86.3858,16300.0
2014-12-31 14:45:00,101.68,101.73,101.62,101.62,12500.0,86.3858,86.4283,86.3349,86.3349,12500.0
2014-12-31 14:50:00,101.63,101.81,101.63,101.72,35900.0,86.3434,86.4963,86.3434,86.4198,35900.0
2014-12-31 14:55:00,101.71,101.74,101.63,101.69,14800.0,86.4113,86.4368,86.3434,86.3943,14800.0
2014-12-31 15:00:00,101.69,101.69,101.57,101.59,23900.0,86.3943,86.3943,86.2924,86.3094,23900.0
2014-12-31 15:05:00,101.6,101.64,101.53,101.61,14100.0,86.3179,86.3519,86.2584,86.3264,14100.0
2014-12-31 15:10:00,101.59,101.75,101.57,101.74,31700.0,86.3094,86.4453,86.2924,86.4368,31700.0
2014-12-31 15:15:00,101.73,101.9,101.73,101.86,36800.0,86.4283,86.5727,86.4283,86.5388,36800.0
2014-12-31 15:20:00,101.87,101.92,101.79,101.91,20200.0,86.5473,86.5897,86.4793,86.5812,20200.0
2014-12-31 15:25:00,101.92,101.93,101.82,101.88,15600.0,86.5897,86.5982,86.5048,86.5558,15600.0
2014-12-31 15:30:00,101.89,101.92,101.73,101.78,22700.0,86.5643,86.5897,86.4283,86.4708,22700.0
2014-12-31 15:35:00,101.79,101.83,101.68,101.69,48600.0,86.4793,86.5133,86.3858,86.3943,48600.0
2014-12-31 15:40:00,101.68,101.68,101.44,101.57,37400.0,86.3858,86.3858,86.1819,86.2924,37400.0
2014-12-31 15:45:00,101.56,101.56,101.31,101.31,84300.0,86.2839,86.2839,86.0715,86.0715,84300.0
2014-12-31 15:50:00,101.3,101.3,101.03,101.16,125700.0,86.063,86.063,85.8336,85.9441,125700.0
2014-12-31 15:55:00,101.17,101.26,101.03,101.09,276100.0,85.9525,86.029,85.8336,85.8846,276100.0
2015-01-02 09:30:00,101.5,102.13,101.5,102.13,68800.0,86.2329,86.7682,86.2329,86.7682,68800.0
2015-01-02 09:35:00,102.16,102.59,102.13,102.47,50400.0,86.7936,87.159,86.7682,87.057,50400.0
2015-01-02 09:40:00,102.38,102.62,102.17,102.17,29600.0,86.9805,87.1844,86.8021,86.8021,29600.0
2015-01-02 09:45:00,102.15,102.46,102.08,102.08,40800.0,86.7851,87.0485,86.7257,86.7257,40800.0
2015-01-02 09:50:00,102.12,102.24,101.96,102.05,42800.0,86.7597,86.8616,86.6237,86.7002,42800.0
2015-01-02 09:55:00,102.06,102.22,101.98,101.98,21900.0,86.7087,86.8446,86.6407,86.6407,21900.0
2015-01-02 10:00:00,101.98,102.05,101.7,101.83,33900.0,86.6407,86.7002,86.4028,86.5133,33900.0
2015-01-02 10:05:00,101.83,101.86,101.58,101.62,32800.0,86.5133,86.5388,86.3009,86.3349,32800.0
2015-01-02 10:10:00,101.62,101.84,101.57,101.75,49400.0,86.3349,86.5218,86.2924,86.4453,49400.0
2015-01-02 10:15:00,101.71,101.72,101.43,101.47,33100.0,86.4113,86.4198,86.1734,86.2074,33100.0
2015-01-02 10:20:00,101.45,101.45,101.19,101.23,32100.0,86.1904,86.1904,85.9695,86.0035,32100.0
2015-01-02 10:25:00,101.24,101.52,101.21,101.46,36300.0,86.012,86.2499,85.9865,86.1989,36300.0
2015-01-02 10:30:00,101.43,101.48,101.29,101.4,28000.0,86.1734,86.2159,86.0545,86.148,28000.0
2015-01-02 10:35:00,101.39,101.39,101.09,101.12,21600.0,86.1395,86.1395,85.8846,85.9101,21600.0
2015-01-02 10:40:00,101.1,101.11,100.89,100.97,36000.0,85.8931,85.9016,85.7147,85.7826,36000.0
2015-01-02 10:45:00,100.98,101.17,100.98,101.12,18400.0,85.7911,85.9525,85.7911,85.9101,18400.0
2015-01-02 10:50:00,101.09,101.1,100.93,101.08,19300.0,85.8846,85.8931,85.7486,85.8761,19300.0
2015-01-02 10:55:00,101.09,101.27,101.09,101.2,14800.0,85.8846,86.0375,85.8846,85.978,14800.0
2015-01-02 11:00:00,101.22,101.22,101.01,101.02,19400.0,85.995,85.995,85.8166,85.8251,19400.0
2015-01-02 11:05:00,101.02,101.07,100.92,101.04,9000.0,85.8251,85.8676,85.7402,85.8421,9000.0
2015-01-02 11:10:00,101.03,101.05,100.64,100.64,32800.0,85.8336,85.8506,85.5023,85.5023,32800.0
2015-01-02 11:15:00,100.67,100.75,100.53,100.55,33300.0,85.5278,85.5957,85.4088,85.4258,33300.0
2015-01-02 11:20:00,100.52,100.73,100.44,100.7,31300.0,85.4003,85.5787,85.3324,85.5532,31300.0
2015-01-02 11:25:00,100.7,100.74,100.6,100.6,20100.0,85.5532,85.5872,85.4683,85.4683,20100.0
2015-01-02 11:30:00,100.63,100.71,100.58,100.71,29400.0,85.4938,85.5617,85.4513,85.5617,29400.0
2015-01-02 11:35:00,100.72,100.79,100.61,100.62,19000.0,85.5702,85.6297,85.4768,85.4853,19000.0
2015-01-02 11:40:00,100.63,100.74,100.6,100.61,17000.0,85.4938,85.5872,85.4683,85.4768,17000.0
2015-01-02 11:45:00,100.61,100.84,100.6,100.83,24000.0,85.4768,85.6722,85.4683,85.6637,24000.0
2015-01-02 11:50:00,100.84,100.84,100.65,100.77,28200.0,85.6722,85.6722,85.5108,85.6127,28200.0
2015-01-02 11:55:00,100.79,100.81,100.63,100.65,17600.0,85.6297,85.6467,85.4938,85.5108,17600.0
2015-01-02 12:00:00,100.64,100.9,100.64,100.88,14400.0,85.5023,85.7232,85.5023,85.7062,14400.0
2015-01-02 12:05:00,100.86,100.99,100.86,100.92,11200.0,85.6892,85.7996,85.6892,85.7402,11200.0
2015-01-02 12:10:00,100.92,100.98,100.92,100.93,22300.0,85.7402,85.7911,85.7402,85.7486,22300.0
2015-01-02 12:15:00,100.94,100.94,100.71,100.75,12100.0,85.7571,85.7571,85.5617,85.5957,12100.0
2015-01-02 12:20:00,100.74,100.77,100.65,100.69,13300.0,85.5872,85.6127,85.5108,85.5447,13300.0
2015-01-02 12:25:00,100.69,100.75,100.63,100.75,24900.0,85.5447,85.5957,85.4938,85.5957,24900.0
2015-01-02 12:30:00,100.75,100.77,100.67,100.73,9200.0,85.5957,85.6127,85.5278,85.5787,9200.0
2015-01-02 12:35:00,100.7,100.71,100.55,100.6,22600.0,85.5532,85.5617,85.4258,85.4683,22600.0
2015-01-02 12:40:00,100.63,100.65,100.5,100.52,10200.0,85.4938,85.5108,85.3833,85.4003,10200.0
2015-01-02 12:45:00,100.51,100.52,100.34,100.34,18000.0,85.3918,85.4003,85.2474,85.2474,18000.0
2015-01-02 12:50:00,100.34,100.51,100.31,100.49,18300.0,85.2474,85.3918,85.2219,85.3748,18300.0
2015-01-02 12:55:00,100.53,100.61,100.42,100.44,9100.0,85.4088,85.4768,85.3154,85.3324,9100.0
2015-01-02 13:00:00,100.44,100.47,100.4,100.43,15100.0,85.3324,85.3578,85.2984,85.3239,15100.0
2015-01-02 13:05:00,100.44,100.52,100.43,100.47,49100.0,85.3324,85.4003,85.3239,85.3578,49100.0
2015-01-02 13:10:00,100.47,100.5,100.41,100.46,25600.0,85.3578,85.3833,85.3069,85.3493,25600.0
2015-01-02 13:15:00,100.46,100.48,100.35,100.35,21200.0,85.3493,85.3663,85.2559,85.2559,21200.0
2015-01-02 13:20:00,100.35,100.37,100.21,100.3,23000.0,85.2559,85.2729,85.1369,85.2134,23000.0
2015-01-02 13:25:00,100.29,100.3,100.07,100.07,19900.0,85.2049,85.2134,85.018,85.018,19900.0
2015-01-02 13:30:00,100.07,100.13,100.0,100.07,39800.0,85.018,85.069,84.9585,85.018,39800.0
2015-01-02 13:35:00,100.09,100.13,100.06,100.11,14800.0,85.035,85.069,85.0095,85.052,14800.0
2015-01-02 13:40:00,100.1,100.21,100.09,100.18,21200.0,85.0435,85.1369,85.035,85.1115,21200.0
2015-01-02 13:45:00,100.21,100.34,100.19,100.31,21300.0,85.1369,85.2474,85.12,85.2219,21300.0
2015-01-02 13:50:00,100.29,100.53,100.25,100.49,12600.0,85.2049,85.4088,85.1709,85.3748,12600.0
2015-01-02 13:55:00,100.5,100.53,100.46,100.47,11500.0,85.3833,85.4088,85.3493,85.3578,11500.0
2015-01-02 14:00:00,100.48,100.61,100.48,100.52,14500.0,85.3663,85.4768,85.3663,85.4003,14500.0
2015-01-02 14:05:00,100.51,100.61,100.41,100.6,32500.0,85.3918,85.4768,85.3069,85.4683,32500.0
2015-01-02 14:10:00,100.6,100.76,100.6,100.61,11300.0,85.4683,85.6042,85.4683,85.4768,11300.0
2015-01-02 14:15:00,100.6,100.62,100.46,100.46,12300.0,85.4683,85.4853,85.3493,85.3493,12300.0
2015-01-02 14:20:00,100.45,100.49,100.36,100.45,17300.0,85.3408,85.3748,85.2644,85.3408,17300.0
2015-01-02 14:25:00,100.45,100.68,100.45,100.59,19000.0,85.3408,85.5363,85.3408,85.4598,19000.0
2015-01-02 14:30:00,100.56,100.56,100.49,100.54,14300.0,85.4343,85.4343,85.3748,85.4173,14300.0
2015-01-02 14:35:00,100.54,100.63,100.53,100.57,20300.0,85.4173,85.4938,85.4088,85.4428,20300.0
2015-01-02 14:40:00,100.58,100.67,100.53,100.54,16200.0,85.4513,85.5278,85.4088,85.4173,16200.0
2015-01-02 14:45:00,100.53,100.57,100.4,100.48,24500.0,85.4088,85.4428,85.2984,85.3663,24500.0
2015-01-02 14:50:00,100.49,100.53,100.43,100.47,17300.0,85.3748,85.4088,85.3239,85.3578,17300.0
2015-01-02 14:55:00,100.48,100.52,100.34,100.35,24600.0,85.3663,85.4003,85.2474,85.2559,24600.0
2015-01-02 15:00:00,100.36,100.43,100.31,100.38,24300.0,85.2644,85.3239,85.2219,85.2814,24300.0
2015-01-02 15:05:00,100.38,100.52,100.38,100.44,25000.0,85.2814,85.4003,85.2814,85.3324,25000.0
2015-01-02 15:10:00,100.43,100.43,100.24,100.3,37500.0,85.3239,85.3239,85.1624,85.2134,37500.0
2015-01-02 15:15:00,100.29,100.41,100.29,100.34,36000.0,85.2049,85.3069,85.2049,85.2474,36000.0
2015-01-02 15:20:00,100.34,100.5,100.34,100.48,31100.0,85.2474,85.3833,85.2474,85.3663,31100.0
2015-01-02 15:25:00,100.5,100.54,100.44,100.5,25300.0,85.3833,85.4173,85.3324,85.3833,25300.0
2015-01-02 15:30:00,100.51,100.52,100.43,100.45,44200.0,85.3918,85.4003,85.3239,85.3408,44200.0
2015-01-02 15:35:00,100.45,100.5,100.39,100.44,75100.0,85.3408,85.3833,85.2899,85.3324,75100.0
2015-01-02 15:40:00,100.44,100.7,100.43,100.67,64000.0,85.3324,85.5532,85.3239,85.5278,64000.0
2015-01-02 15:45:00,100.68,100.97,100.68,100.97,89100.0,85.5363,85.7826,85.5363,85.7826,89100.0
2015-01-02 15:50:00,100.96,100.99,100.85,100.88,85000.0,85.7741,85.7996,85.6807,85.7062,85000.0
2015-01-02 15:55:00,100.88,100.93,100.76,100.76,164200.0,85.7062,85.7486,85.6042,85.6042,164200.0
2015-01-05 09:30:00,100.3,100.3,99.76,100.15,80000.0,85.2134,85.2134,84.7546,85.086,80000.0
2015-01-05 09:35:00,100.12,100.45,100.12,100.29,14900.0,85.0605,85.3408,85.0605,85.2049,14900.0
2015-01-05 09:40:00,100.32,100.33,99.98,100.2,56300.0,85.2304,85.2389,84.9415,85.1285,56300.0
2015-01-05 09:45:00,100.2,100.28,100.12,100.26,65500.0,85.1285,85.1964,85.0605,85.1794,65500.0
2015-01-05 09:50:00,100.23,100.4,100.2,100.26,43600.0,85.1539,85.2984,85.1285,85.1794,43600.0
2015-01-05 09:55:00,100.25,100.32,100.15,100.28,78900.0,85.1709,85.2304,85.086,85.1964,78900.0
2015-01-05 10:00:00,100.23,100.37,100.15,100.37,61100.0,85.1539,85.2729,85.086,85.2729,61100.0
2015-01-05 10:05:00,100.36,100.36,99.98,99.99,68200.0,85.2644,85.2644,84.9415,84.95,68200.0
2015-01-05 10:10:00,100.0,100.15,99.99,100.11,31100.0,84.9585,85.086,84.95,85.052,31100.0
2015-01-05 10:15:00,100.11,100.31,100.06,100.08,30800.0,85.052,85.2219,85.0095,85.0265,30800.0
2015-01-05 10:20:00,100.08,100.16,100.0,100.15,41300.0,85.0265,85.0945,84.9585,85.086,41300.0
2015-01-05 10:25:00,100.17,100.38,100.15,100.2,28700.0,85.103,85.2814,85.086,85.1285,28700.0
2015-01-05 10:30:00,100.2,100.2,99.92,99.92,23500.0,85.1285,85.1285,84.8906,84.8906,23500.0
2015-01-05 10:35:00,99.9,100.05,99.83,99.93,36100.0,84.8736,85.001,84.8141,84.8991,36100.0
2015-01-05 10:40:00,99.94,99.96,99.64,99.66,24200.0,84.9076,84.9246,84.6527,84.6697,24200.0
2015-01-05 10:45:00,99.67,99.81,99.64,99.81,49700.0,84.6782,84.7971,84.6527,84.7971,49700.0
2015-01-05 10:50:00,99.84,99.96,99.73,99.93,72200.0,84.8226,84.9246,84.7291,84.8991,72200.0
2015-01-05 10:55:00,99.93,100.1,99.89,99.97,19000.0,84.8991,85.0435,84.8651,84.933,19000.0
2015-01-05 11:00:00,99.97,100.0,99.86,99.94,14700.0,84.933,84.9585,84.8396,84.9076,14700.0
2015-01-05 11:05:00,99.92,100.01,99.84,99.9,45400.0,84.8906,84.967,84.8226,84.8736,45400.0
2015-01-05 11:10:00,99.89,100.04,99.85,99.92,30700.0,84.8651,84.9925,84.8311,84.8906,30700.0
2015-01-05 11:15:00,99.92,99.93,99.85,99.88,51100.0,84.8906,84.8991,84.8311,84.8566,51100.0
2015-01-05 11:20:00,99.89,100.0,99.89,99.92,20800.0,84.8651,84.9585,84.8651,84.8906,20800.0
2015-01-05 11:25:00,99.9,100.08,99.86,99.97,54900.0,84.8736,85.0265,84.8396,84.933,54900.0
2015-01-05 11:30:00,99.99,100.07,99.87,99.88,39100.0,84.95,85.018,84.8481,84.8566,39100.0
2015-01-05 11:35:00,99.88,99.97,99.7,99.74,52400.0,84.8566,84.933,84.7037,84.7376,52400.0
2015-01-05 11:40:00,99.75,100.09,99.74,100.05,30100.0,84.7461,85.035,84.7376,85.001,30100.0
2015-01-05 11:45:00,100.05,100.36,100.04,100.16,41800.0,85.001,85.2644,84.9925,85.0945,41800.0
2015-01-05 11:50:00,100.17,100.17,99.97,99.97,23000.0,85.103,85.103,84.933,84.933,23000.0
2015-01-05 11:55:00,99.98,100.09,99.96,100.07,29400.0,84.9415,85.035,84.9246,85.018,29400.0
2015-01-05 12:00:00,100.07,100.14,100.06,100.06,17000.0,85.018,85.0775,85.0095,85.0095,17000.0
2015-01-05 12:05:00,100.07,100.07,99.9,99.97,23800.0,85.018,85.018,84.8736,84.933,23800.0
2015-01-05 12:10:00,99.97,100.03,99.85,99.92,24600.0,84.933,84.984,84.8311,84.8906,24600.0
2015-01-05 12:15:00,99.9,99.9,99.8,99.81,18600.0,84.8736,84.8736,84.7886,84.7971,18600.0
2015-01-05 12:20:00,99.84,99.85,99.65,99.67,38300.0,84.8226,84.8311,84.6612,84.6782,38300.0
2015-01-05 12:25:00,99.65,99.72,99.4,99.42,24500.0,84.6612,84.7207,84.4488,84.4658,24500.0
2015-01-05 12:30:00,99.41,99.45,99.31,99.39,20600.0,84.4573,84.4913,84.3723,84.4403,20600.0
2015-01-05 12:35:00,99.37,99.57,99.34,99.5,28400.0,84.4233,84.5932,84.3978,84.5337,28400.0
2015-01-05 12:40:00,99.49,99.57,99.42,99.45,21400.0,84.5252,84.5932,84.4658,84.4913,21400.0
2015-01-05 12:45:00,99.44,99.44,99.29,99.34,22100.0,84.4828,84.4828,84.3553,84.3978,22100.0
2015-01-05 12:50:00,99.33,99.34,99.15,99.16,30600.0,84.3893,84.3978,84.2364,84.2449,30600.0
2015-01-05 12:55:00,99.17,99.25,99.04,99.23,34200.0,84.2534,84.3213,84.1429,84.3044,34200.0
2015-01-05 13:00:00,99.23,99.33,99.23,99.26,41000.0,84.3044,84.3893,84.3044,84.3298,41000.0
2015-01-05 13:05:00,99.27,99.33,99.11,99.28,28200.0,84.3383,84.3893,84.2024,84.3468,28200.0
2015-01-05 13:10:00,99.25,99.25,99.03,99.03,21900.0,84.3213,84.3213,84.1344,84.1344,21900.0
2015-01-05 13:15:00,99.06,99.2,99.01,99.16,22700.0,84.1599,84.2789,84.1174,84.2449,22700.0
2015-01-05 13:20:00,99.15,99.26,99.15,99.17,27300.0,84.2364,84.3298,84.2364,84.2534,27300.0
2015-01-05 13:25:00,99.18,99.22,99.11,99.18,20000.0,84.2619,84.2959,84.2024,84.2619,20000.0
2015-01-05 13:30:00,99.18,99.3,99.12,99.23,28400.0,84.2619,84.3638,84.2109,84.3044,28400.0
2015-01-05 13:35:00,99.24,99.31,99.08,99.09,27900.0,84.3129,84.3723,84.1769,84.1854,27900.0
2015-01-05 13:40:00,99.09,99.15,98.98,99.01,30000.0,84.1854,84.2364,84.092,84.1174,30000.0
2015-01-05 13:45:00,99.03,99.15,99.03,99.11,35700.0,84.1344,84.2364,84.1344,84.2024,35700.0
2015-01-05 13:50:00,99.12,99.22,99.11,99.12,38500.0,84.2109,84.2959,84.2024,84.2109,38500.0
2015-01-05 13:55:00,99.12,99.24,99.07,99.13,33000.0,84.2109,84.3129,84.1684,84.2194,33000.0
2015-01-05 14:00:00,99.12,99.17,99.04,99.05,35500.0,84.2109,84.2534,84.1429,84.1514,35500.0
2015-01-05 14:05:00,99.04,99.13,98.98,99.06,45500.0,84.1429,84.2194,84.092,84.1599,45500.0
2015-01-05 14:10:00,99.07,99.22,99.01,99.03,39200.0,84.1684,84.2959,84.1174,84.1344,39200.0
2015-01-05 14:15:00,99.01,99.13,99.01,99.04,25500.0,84.1174,84.2194,84.1174,84.1429,25500.0
2015-01-05 14:20:00,99.05,99.14,99.02,99.05,31600.0,84.1514,84.2279,84.1259,84.1514,31600.0
2015-01-05 14:25:00,99.05,99.07,98.97,98.99,35600.0,84.1514,84.1684,84.0835,84.1005,35600.0
2015-01-05 14:30:00,98.99,99.0,98.91,98.96,29000.0,84.1005,84.1089,84.0325,84.075,29000.0
2015-01-05 14:35:00,98.96,99.06,98.94,98.99,35000.0,84.075,84.1599,84.058,84.1005,35000.0
2015-01-05 14:40:00,98.99,99.01,98.83,98.83,44000.0,84.1005,84.1174,83.9645,83.9645,44000.0
2015-01-05 14:45:00,98.83,98.91,98.8,98.84,29400.0,83.9645,84.0325,83.939,83.973,29400.0
2015-01-05 14:50:00,98.84,98.93,98.75,98.9,26100.0,83.973,84.0495,83.8966,84.024,26100.0
2015-01-05 14:55:00,98.91,98.96,98.83,98.84,27000.0,84.0325,84.075,83.9645,83.973,27000.0
2015-01-05 15:00:00,98.84,98.86,98.74,98.78,34000.0,83.973,83.99,83.8881,83.922,34000.0
2015-01-05 15:05:00,98.77,98.91,98.77,98.82,39300.0,83.9135,84.0325,83.9135,83.956,39300.0
2015-01-05 15:10:00,98.82,99.03,98.81,98.96,34200.0,83.956,84.1344,83.9475,84.075,34200.0
2015-01-05 15:15:00,98.95,99.04,98.86,99.03,51800.0,84.0665,84.1429,83.99,84.1344,51800.0
2015-01-05 15:20:00,99.02,99.16,98.92,99.13,45800.0,84.1259,84.2449,84.041,84.2194,45800.0
2015-01-05 15:25:00,99.12,99.17,99.03,99.04,46100.0,84.2109,84.2534,84.1344,84.1429,46100.0
2015-01-05 15:30:00,99.05,99.16,99.0,99.09,39500.0,84.1514,84.2449,84.1089,84.1854,39500.0
2015-01-05 15:35:00,99.09,99.23,99.03,99.22,41300.0,84.1854,84.3044,84.1344,84.2959,41300.0
2015-01-05 15:40:00,99.2,99.36,99.18,99.3,44600.0,84.2789,84.4148,84.2619,84.3638,44600.0
2015-01-05 15:45:00,99.3,99.35,99.18,99.33,104500.0,84.3638,84.4063,84.2619,84.3893,104500.0
2015-01-05 15:50:00,99.33,99.4,99.24,99.33,106600.0,84.3893,84.4488,84.3129,84.3893,106600.0
2015-01-05 15:55:00,99.33,99.33,99.04,99.12,292200.0,84.3893,84.3893,84.1429,84.2109,292200.0
2015-01-06 09:30:00,99.83,99.96,99.66,99.85,78100.0,84.8141,84.9246,84.6697,84.8311,78100.0
2015-01-06 09:35:00,99.85,100.04,99.72,99.81,35400.0,84.8311,84.9925,84.7207,84.7971,35400.0
2015-01-06 09:40:00,99.74,99.99,99.59,99.71,26900.0,84.7376,84.95,84.6102,84.7122,26900.0
2015-01-06 09:45:00,99.69,99.84,99.63,99.84,27300.0,84.6952,84.8226,84.6442,84.8226,27300.0
2015-01-06 09:50:00,99.88,99.89,99.73,99.79,22400.0,84.8566,84.8651,84.7291,84.7801,22400.0
2015-01-06 09:55:00,99.77,99.85,99.58,99.63,34500.0,84.7631,84.8311,84.6017,84.6442,34500.0
2015-01-06 10:00:00,99.61,99.71,99.53,99.57,38400.0,84.6272,84.7122,84.5592,84.5932,38400.0
2015-01-06 10:05:00,99.57,99.66,99.47,99.65,24100.0,84.5932,84.6697,84.5083,84.6612,24100.0
2015-01-06 10:10:00,99.68,99.83,99.54,99.77,40200.0,84.6867,84.8141,84.5677,84.7631,40200.0
2015-01-06 10:15:00,99.76,100.14,99.73,100.05,56300.0,84.7546,85.0775,84.7291,85.001,56300.0
2015-01-06 10:20:00,100.06,100.06,99.98,100.02,43300.0,85.0095,85.0095,84.9415,84.9755,43300.0
2015-01-06 10:25:00,99.99,100.02,99.86,99.86,45000.0,84.95,84.9755,84.8396,84.8396,45000.0
2015-01-06 10:30:00,99.85,99.99,99.82,99.83,25600.0,84.8311,84.95,84.8056,84.8141,25600.0
2015-01-06 10:35:00,99.81,99.82,99.66,99.72,33000.0,84.7971,84.8056,84.6697,84.7207,33000.0
2015-01-06 10:40:00,99.71,99.72,99.52,99.55,36500.0,84.7122,84.7207,84.5507,84.5762,36500.0
2015-01-06 10:45:00,99.54,99.69,99.41,99.42,38100.0,84.5677,84.6952,84.4573,84.4658,38100.0
2015-01-06 10:50:00,99.42,99.74,99.38,99.68,43100.0,84.4658,84.7376,84.4318,84.6867,43100.0
2015-01-06 10:55:00,99.7,99.83,99.61,99.68,43800.0,84.7037,84.8141,84.6272,84.6867,43800.0
2015-01-06 11:00:00,99.69,99.69,99.33,99.39,64000.0,84.6952,84.6952,84.3893,84.4403,64000.0
2015-01-06 11:05:00,99.37,99.5,99.3,99.49,20100.0,84.4233,84.5337,84.3638,84.5252,20100.0
2015-01-06 11:10:00,99.52,99.64,99.46,99.59,18000.0,84.5507,84.6527,84.4998,84.6102,18000.0
2015-01-06 11:15:00,99.59,99.75,99.57,99.63,35100.0,84.6102,84.7461,84.5932,84.6442,35100.0
2015-01-06 11:20:00,99.62,99.62,99.44,99.54,35700.0,84.6357,84.6357,84.4828,84.5677,35700.0
2015-01-06 11:25:00,99.56,99.63,99.49,99.56,25800.0,84.5847,84.6442,84.5252,84.5847,25800.0
2015-01-06 11:30:00,99.55,99.55,99.4,99.48,31400.0,84.5762,84.5762,84.4488,84.5168,31400.0
2015-01-06 11:35:00,99.48,99.48,99.33,99.35,33200.0,84.5168,84.5168,84.3893,84.4063,33200.0
2015-01-06 11:40:00,99.34,99.37,99.19,99.21,21700.0,84.3978,84.4233,84.2704,84.2874,21700.0
2015-01-06 11:45:00,99.21,99.31,99.2,99.28,17700.0,84.2874,84.3723,84.2789,84.3468,17700.0
2015-01-06 11:50:00,99.29,99.29,99.18,99.2,18200.0,84.3553,84.3553,84.2619,84.2789,18200.0
2015-01-06 11:55:00,99.21,99.32,99.18,99.21,23400.0,84.2874,84.3808,84.2619,84.2874,23400.0
2015-01-06 12:00:00,99.22,99.22,99.0,99.02,28900.0,84.2959,84.2959,84.1089,84.1259,28900.0
2015-01-06 12:05:00,99.03,99.11,98.8,98.91,49100.0,84.1344,84.2024,83.939,84.0325,49100.0
2015-01-06 12:10:00,98.89,99.03,98.72,99.0,23100.0,84.0155,84.1344,83.8711,84.1089,23100.0
2015-01-06 12:15:00,99.01,99.02,98.74,98.74,23100.0,84.1174,84.1259,83.8881,83.8881,23100.0
2015-01-06 12:20:00,98.73,98.8,98.64,98.69,21700.0,83.8796,83.939,83.8031,83.8456,21700.0
2015-01-06 12:25:00,98.7,98.88,98.7,98.74,22200.0,83.8541,84.007,83.8541,83.8881,22200.0
2015-01-06 12:30:00,98.73,98.97,98.68,98.97,29900.0,83.8796,84.0835,83.8371,84.0835,29900.0
2015-01-06 12:35:00,98.95,99.3,98.94,99.3,21500.0,84.0665,84.3638,84.058,84.3638,21500.0
2015-01-06 12:40:00,99.35,99.37,99.14,99.19,25000.0,84.4063,84.4233,84.2279,84.2704,25000.0
2015-01-06 12:45:00,99.18,99.18,99.02,99.18,20700.0,84.2619,84.2619,84.1259,84.2619,20700.0
2015-01-06 12:50:00,99.15,99.29,99.11,99.25,17700.0,84.2364,84.3553,84.2024,84.3213,17700.0
2015-01-06 12:55:00,99.25,99.36,99.21,99.25,19900.0,84.3213,84.4148,84.2874,84.3213,19900.0
2015-01-06 13:00:00,99.3,99.3,99.04,99.07,28400.0,84.3638,84.3638,84.1429,84.1684,28400.0
2015-01-06 13:05:00,99.03,99.05,98.89,98.9,26400.0,84.1344,84.1514,84.0155,84.024,26400.0
2015-01-06 13:10:00,98.89,99.04,98.84,98.92,59900.0,84.0155,84.1429,83.973,84.041,59900.0
2015-01-06 13:15:00,98.91,98.91,98.67,98.68,43700.0,84.0325,84.0325,83.8286,83.8371,43700.0
2015-01-06 13:20:00,98.68,98.72,98.5,98.52,48400.0,83.8371,83.8711,83.6842,83.7011,48400.0
2015-01-06 13:25:00,98.5,98.73,98.46,98.65,49200.0,83.6842,83.8796,83.6502,83.8116,49200.0
2015-01-06 13:30:00,98.65,98.74,98.54,98.54,32900.0,83.8116,83.8881,83.7181,83.7181,32900.0
2015-01-06 13:35:00,98.55,98.8,98.52,98.74,21300.0,83.7266,83.939,83.7011,83.8881,21300.0
2015-01-06 13:40:00,98.74,98.76,98.61,98.63,18600.0,83.8881,83.905,83.7776,83.7946,18600.0
2015-01-06 13:45:00,98.66,98.86,98.63,98.86,24300.0,83.8201,83.99,83.7946,83.99,24300.0
2015-01-06 13:50:00,98.87,99.04,98.81,98.94,23200.0,83.9985,84.1429,83.9475,84.058,23200.0
2015-01-06 13:55:00,98.93,99.05,98.8,99.03,62400.0,84.0495,84.1514,83.939,84.1344,62400.0
2015-01-06 14:00:00,99.01,99.04,98.91,98.91,25000.0,84.1174,84.1429,84.0325,84.0325,25000.0
2015-01-06 14:05:00,98.91,99.08,98.9,98.91,26600.0,84.0325,84.1769,84.024,84.0325,26600.0
2015-01-06 14:10:00,98.92,98.95,98.63,98.63,19500.0,84.041,84.0665,83.7946,83.7946,19500.0
2015-01-06 14:15:00,98.6,98.76,98.57,98.72,22600.0,83.7691,83.905,83.7436,83.8711,22600.0
2015-01-06 14:20:00,98.72,98.98,98.7,98.94,21600.0,83.8711,84.092,83.8541,84.058,21600.0
2015-01-06 14:25:00,98.97,99.1,98.88,99.06,25600.0,84.0835,84.1939,84.007,84.1599,25600.0
2015-01-06 14:30:00,99.09,99.21,99.01,99.11,31000.0,84.1854,84.2874,84.1174,84.2024,31000.0
2015-01-06 14:35:00,99.1,99.28,99.02,99.24,28800.0,84.1939,84.3468,84.1259,84.3129,28800.0
2015-01-06 14:40:00,99.26,99.29,99.11,99.2,31600.0,84.3298,84.3553,84.2024,84.2789,31600.0
2015-01-06 14:45:00,99.21,99.35,99.17,99.27,30700.0,84.2874,84.4063,84.2534,84.3383,30700.0
2015-01-06 14:50:00,99.26,99.44,99.18,99.26,31700.0,84.3298,84.4828,84.2619,84.3298,31700.0
2015-01-06 14:55:00,99.26,99.26,99.06,99.19,25800.0,84.3298,84.3298,84.1599,84.2704,25800.0
2015-01-06 15:00:00,99.18,99.29,99.06,99.14,45600.0,84.2619,84.3553,84.1599,84.2279,45600.0
2015-01-06 15:05:00,99.15,99.2,98.99,99.06,34900.0,84.2364,84.2789,84.1005,84.1599,34900.0
2015-01-06 15:10:00,99.06,99.32,98.99,99.24,30500.0,84.1599,84.3808,84.1005,84.3129,30500.0
2015-01-06 15:15:00,99.23,99.38,99.2,99.31,37800.0,84.3044,84.4318,84.2789,84.3723,37800.0
2015-01-06 15:20:00,99.32,99.62,99.24,99.54,54900.0,84.3808,84.6357,84.3129,84.5677,54900.0
2015-01-06 15:25:00,99.55,99.63,99.42,99.59,61700.0,84.5762,84.6442,84.4658,84.6102,61700.0
2015-01-06 15:30:00,99.59,99.59,99.35,99.35,48600.0,84.6102,84.6102,84.4063,84.4063,48600.0
2015-01-06 15:35:00,99.33,99.43,99.19,99.2,49200.0,84.3893,84.4743,84.2704,84.2789,49200.0
2015-01-06 15:40:00,99.21,99.35,99.13,99.32,44300.0,84.2874,84.4063,84.2194,84.3808,44300.0
2015-01-06 15:45:00,99.33,99.48,99.28,99.36,57100.0,84.3893,84.5168,84.3468,84.4148,57100.0
2015-01-06 15:50:00,99.37,99.43,99.1,99.16,66600.0,84.4233,84.4743,84.1939,84.2449,66600.0
2015-01-06 15:55:00,99.17,99.21,98.85,98.88,123700.0,84.2534,84.2874,83.9815,84.007,123700.0
2015-01-07 09:30:00,98.96,99.63,98.92,99.31,132400.0,84.075,84.6442,84.041,84.3723,132400.0
2015-01-07 09:35:00,99.31,99.74,99.31,99.61,25400.0,84.3723,84.7376,84.3723,84.6272,25400.0
2015-01-07 09:40:00,99.63,100.03,99.63,100.0,29600.0,84.6442,84.984,84.6442,84.9585,29600.0
2015-01-07 09:45:00,100.0,100.04,99.86,100.0,33400.0,84.9585,84.9925,84.8396,84.9585,33400.0
2015-01-07 09:50:00,100.04,100.3,100.02,100.22,36800.0,84.9925,85.2134,84.9755,85.1454,36800.0
2015-01-07 09:55:00,100.23,100.23,100.06,100.11,11400.0,85.1539,85.1539,85.0095,85.052,11400.0
2015-01-07 10:00:00,100.09,100.22,100.03,100.07,33900.0,85.035,85.1454,84.984,85.018,33900.0
2015-01-07 10:05:00,100.09,100.1,99.94,100.06,25000.0,85.035,85.0435,84.9076,85.0095,25000.0
2015-01-07 10:10:00,100.06,100.09,99.83,99.86,33100.0,85.0095,85.035,84.8141,84.8396,33100.0
2015-01-07 10:15:00,99.86,100.04,99.83,100.04,26400.0,84.8396,84.9925,84.8141,84.9925,26400.0
2015-01-07 10:20:00,100.05,100.1,99.96,99.97,39700.0,85.001,85.0435,84.9246,84.933,39700.0
2015-01-07 10:25:00,99.95,99.95,99.72,99.72,52400.0,84.9161,84.9161,84.7207,84.7207,52400.0
2015-01-07 10:30:00,99.73,99.75,99.52,99.55,105500.0,84.7291,84.7461,84.5507,84.5762,105500.0
2015-01-07 10:35:00,99.57,99.92,99.51,99.7,46100.0,84.5932,84.8906,84.5422,84.7037,46100.0
2015-01-07 10:40:00,99.7,99.73,99.5,99.53,20200.0,84.7037,84.7291,84.5337,84.5592,20200.0
2015-01-07 10:45:00,99.57,99.82,99.57,99.82,23900.0,84.5932,84.8056,84.5932,84.8056,23900.0
2015-01-07 10:50:00,99.85,99.99,99.83,99.85,14400.0,84.8311,84.95,84.8141,84.8311,14400.0
2015-01-07 10:55:00,99.88,99.93,99.71,99.72,11100.0,84.8566,84.8991,84.7122,84.7207,11100.0
2015-01-07 11:00:00,99.7,99.8,99.66,99.76,24000.0,84.7037,84.7886,84.6697,84.7546,24000.0
2015-01-07 11:05:00,99.75,99.79,99.58,99.62,22500.0,84.7461,84.7801,84.6017,84.6357,22500.0
2015-01-07 11:10:00,99.62,99.73,99.51,99.51,16000.0,84.6357,84.7291,84.5422,84.5422,16000.0
2015-01-07 11:15:00,99.51,99.53,99.37,99.44,25100.0,84.5422,84.5592,84.4233,84.4828,25100.0
2015-01-07 11:20:00,99.44,99.51,99.34,99.45,19000.0,84.4828,84.5422,84.3978,84.4913,19000.0
2015-01-07 11:25:00,99.45,99.48,99.32,99.39,32500.0,84.4913,84.5168,84.3808,84.4403,32500.0
2015-01-07 11:30:00,99.39,99.55,99.37,99.54,45700.0,84.4403,84.5762,84.4233,84.5677,45700.0
2015-01-07 11:35:00,99.54,99.61,99.48,99.57,21600.0,84.5677,84.6272,84.5168,84.5932,21600.0
2015-01-07 11:40:00,99.59,99.69,99.53,99.68,14600.0,84.6102,84.6952,84.5592,84.6867,14600.0
2015-01-07 11:45:00,99.67,99.78,99.64,99.74,18300.0,84.6782,84.7716,84.6527,84.7376,18300.0
2015-01-07 11:50:00,99.76,99.99,99.69,99.98,22300.0,84.7546,84.95,84.6952,84.9415,22300.0
2015-01-07 11:55:00,100.0,100.1,99.92,99.99,25400.0,84.9585,85.0435,84.8906,84.95,25400.0
2015-01-07 12:00:00,100.02,100.2,100.0,100.03,24600.0,84.9755,85.1285,84.9585,84.984,24600.0
2015-01-07 12:05:00,100.01,100.23,99.92,100.07,32100.0,84.967,85.1539,84.8906,85.018,32100.0
2015-01-07 12:10:00,100.03,100.06,99.83,99.85,27100.0,84.984,85.0095,84.8141,84.8311,27100.0
2015-01-07 12:15:00,99.88,100.03,99.88,100.0,17600.0,84.8566,84.984,84.8566,84.9585,17600.0
2015-01-07 12:20:00,99.99,100.06,99.94,99.94,8300.0,84.95,85.0095,84.9076,84.9076,8300.0
2015-01-07 12:25:00,99.96,100.05,99.94,99.98,31000.0,84.9246,85.001,84.9076,84.9415,31000.0
2015-01-07 12:30:00,99.99,100.05,99.88,99.93,27800.0,84.95,85.001,84.8566,84.8991,27800.0
2015-01-07 12:35:00,99.93,100.11,99.93,100.09,21100.0,84.8991,85.052,84.8991,85.035,21100.0
2015-01-07 12:40:00,100.09,100.11,99.92,99.99,30500.0,85.035,85.052,84.8906,84.95,30500.0
2015-01-07 12:45:00,99.97,100.02,99.94,100.01,32600.0,84.933,84.9755,84.9076,84.967,32600.0
2015-01-07 12:50:00,100.0,100.07,99.93,100.06,24600.0,84.9585,85.018,84.8991,85.0095,24600.0
2015-01-07 12:55:00,100.06,100.08,100.03,100.08,12200.0,85.0095,85.0265,84.984,85.0265,12200.0
2015-01-07 13:00:00,100.08,100.16,99.94,99.94,20100.0,85.0265,85.0945,84.9076,84.9076,20100.0
2015-01-07 13:05:00,99.94,100.02,99.86,99.88,13500.0,84.9076,84.9755,84.8396,84.8566,13500.0
2015-01-07 13:10:00,99.87,99.98,99.86,99.93,8000.0,84.8481,84.9415,84.8396,84.8991,8000.0
2015-01-07 13:15:00,99.91,100.01,99.89,99.95,15800.0,84.8821,84.967,84.8651,84.9161,15800.0
2015-01-07 13:20:00,99.96,100.0,99.89,99.91,30800.0,84.9246,84.9585,84.8651,84.8821,30800.0
2015-01-07 13:25:00,99.9,99.97,99.85,99.94,8500.0,84.8736,84.933,84.8311,84.9076,8500.0
2015-01-07 13:30:00,99.93,100.0,99.93,100.0,9500.0,84.8991,84.9585,84.8991,84.9585,9500.0
2015-01-07 13:35:00,99.97,99.97,99.83,99.86,23200.0,84.933,84.933,84.8141,84.8396,23200.0
2015-01-07 13:40:00,99.86,99.99,99.86,99.93,12400.0,84.8396,84.95,84.8396,84.8991,12400.0
2015-01-07 13:45:00,99.93,100.01,99.85,99.97,37400.0,84.8991,84.967,84.8311,84.933,37400.0
2015-01-07 13:50:00,99.97,99.98,99.85,99.91,21000.0,84.933,84.9415,84.8311,84.8821,21000.0
2015-01-07 13:55:00,99.89,99.93,99.86,99.88,14500.0,84.8651,84.8991,84.8396,84.8566,14500.0
2015-01-07 14:00:00,99.87,100.04,99.62,100.01,117100.0,84.8481,84.9925,84.6357,84.967,117100.0
2015-01-07 14:05:00,100.03,100.07,99.86,100.07,48800.0,84.984,85.018,84.8396,85.018,48800.0
2015-01-07 14:10:00,100.09,100.13,99.85,99.9,56500.0,85.035,85.069,84.8311,84.8736,56500.0
2015-01-07 14:15:00,99.91,99.95,99.72,99.76,28100.0,84.8821,84.9161,84.7207,84.7546,28100.0
2015-01-07 14:20:00,99.79,99.96,99.71,99.84,24600.0,84.7801,84.9246,84.7122,84.8226,24600.0
2015-01-07 14:25:00,99.84,99.86,99.75,99.78,18900.0,84.8226,84.8396,84.7461,84.7716,18900.0
2015-01-07 14:30:00,99.78,99.92,99.78,99.9,15200.0,84.7716,84.8906,84.7716,84.8736,15200.0
2015-01-07 14:35:00,99.91,99.96,99.77,99.8,23300.0,84.8821,84.9246,84.7631,84.7886,23300.0
2015-01-07 14:40:00,99.81,99.82,99.68,99.81,26700.0,84.7971,84.8056,84.6867,84.7971,26700.0
2015-01-07 14:45:00,99.8,99.93,99.75,99.9,32700.0,84.7886,84.8991,84.7461,84.8736,32700.0
2015-01-07 14:50:00,99.88,99.88,99.69,99.77,42300.0,84.8566,84.8566,84.6952,84.7631,42300.0
2015-01-07 14:55:00,99.76,99.8,99.63,99.7,32100.0,84.7546,84.7886,84.6442,84.7037,32100.0
2015-01-07 15:00:00,99.7,99.83,99.65,99.65,30200.0,84.7037,84.8141,84.6612,84.6612,30200.0
2015-01-07 15:05:00,99.67,99.83,99.67,99.83,29800.0,84.6782,84.8141,84.6782,84.8141,29800.0
2015-01-07 15:10:00,99.82,99.82,99.72,99.77,28200.0,84.8056,84.8056,84.7207,84.7631,28200.0
2015-01-07 15:15:00,99.74,99.78,99.57,99.72,88600.0,84.7376,84.7716,84.5932,84.7207,88600.0
2015-01-07 15:20:00,99.72,99.77,99.66,99.67,27900.0,84.7207,84.7631,84.6697,84.6782,27900.0
2015-01-07 15:25:00,99.65,99.79,99.59,99.79,31200.0,84.6612,84.7801,84.6102,84.7801,31200.0
2015-01-07 15:30:00,99.77,99.85,99.67,99.84,49200.0,84.7631,84.8311,84.6782,84.8226,49200.0
2015-01-07 15:35:00,99.83,99.84,99.7,99.76,40700.0,84.8141,84.8226,84.7037,84.7546,40700.0
2015-01-07 15:40:00,99.76,99.82,99.67,99.76,54500.0,84.7546,84.8056,84.6782,84.7546,54500.0
2015-01-07 15:45:00,99.77,99.87,99.64,99.75,67100.0,84.7631,84.8481,84.6527,84.7461,67100.0
2015-01-07 15:50:00,99.76,99.83,99.73,99.79,63800.0,84.7546,84.8141,84.7291,84.7801,63800.0
2015-01-07 15:55:00,99.77,99.94,99.77,99.9,190700.0,84.7631,84.9076,84.7631,84.8736,190700.0
2015-01-08 09:30:00,101.57,102.81,100.72,102.45,264600.0,86.2924,87.3459,85.5702,87.04,264600.0
2015-01-08 09:35:00,102.44,103.0,102.4,102.62,136100.0,87.0315,87.5073,86.9975,87.1844,136100.0
2015-01-08 09:40:00,102.61,102.68,102.28,102.49,118200.0,87.176,87.2354,86.8956,87.074,118200.0
2015-01-08 09:45:00,102.49,102.83,102.49,102.76,47900.0,87.074,87.3629,87.074,87.3034,47900.0
2015-01-08 09:50:00,102.77,102.99,102.76,102.9,75600.0,87.3119,87.4988,87.3034,87.4223,75600.0
2015-01-08 09:55:00,102.91,102.94,102.73,102.9,84800.0,87.4308,87.4563,87.2779,87.4223,84800.0
2015-01-08 10:00:00,102.91,102.99,102.74,102.84,83300.0,87.4308,87.4988,87.2864,87.3714,83300.0
2015-01-08 10:05:00,102.85,103.15,102.82,103.0,121900.0,87.3799,87.6347,87.3544,87.5073,121900.0
2015-01-08 10:10:00,103.0,103.12,102.92,103.11,51400.0,87.5073,87.6092,87.4393,87.6007,51400.0
2015-01-08 10:15:00,103.1,103.18,103.03,103.18,31400.0,87.5922,87.6602,87.5328,87.6602,31400.0
2015-01-08 10:20:00,103.18,103.19,102.96,103.18,51600.0,87.6602,87.6687,87.4733,87.6602,51600.0
2015-01-08 10:25:00,103.2,103.26,103.14,103.2,34100.0,87.6772,87.7282,87.6262,87.6772,34100.0
2015-01-08 10:30:00,103.22,103.25,103.12,103.18,40800.0,87.6942,87.7197,87.6092,87.6602,40800.0
2015-01-08 10:35:00,103.18,103.22,103.11,103.14,21900.0,87.6602,87.6942,87.6007,87.6262,21900.0
2015-01-08 10:40:00,103.14,103.14,102.92,103.07,21900.0,87.6262,87.6262,87.4393,87.5668,21900.0
2015-01-08 10:45:00,103.09,103.23,103.07,103.21,38900.0,87.5838,87.7027,87.5668,87.6857,38900.0
2015-01-08 10:50:00,103.21,103.33,103.18,103.31,45400.0,87.6857,87.7877,87.6602,87.7707,45400.0
2015-01-08 10:55:00,103.31,103.43,103.27,103.42,43100.0,87.7707,87.8726,87.7367,87.8641,43100.0
2015-01-08 11:00:00,103.42,103.55,103.42,103.53,52700.0,87.8641,87.9746,87.8641,87.9576,52700.0
2015-01-08 11:05:00,103.53,103.62,103.45,103.54,37200.0,87.9576,88.034,87.8896,87.9661,37200.0
2015-01-08 11:10:00,103.55,103.64,103.51,103.59,35900.0,87.9746,88.051,87.9406,88.0085,35900.0
2015-01-08 11:15:00,103.59,103.61,103.46,103.58,31900.0,88.0085,88.0255,87.8981,88.0001,31900.0
2015-01-08 11:20:00,103.57,103.67,103.52,103.55,41100.0,87.9916,88.0765,87.9491,87.9746,41100.0
2015-01-08 11:25:00,103.52,103.55,103.4,103.54,27800.0,87.9491,87.9746,87.8471,87.9661,27800.0
2015-01-08 11:30:00,103.53,103.66,103.53,103.63,35600.0,87.9576,88.068,87.9576,88.0425,35600.0
2015-01-08 11:35:00,103.62,103.71,103.58,103.61,31000.0,88.034,88.1105,88.0001,88.0255,31000.0
2015-01-08 11:40:00,103.62,103.71,103.55,103.7,21100.0,88.034,88.1105,87.9746,88.102,21100.0
2015-01-08 11:45:00,103.69,103.78,103.68,103.76,20800.0,88.0935,88.17,88.085,88.153,20800.0
2015-01-08 11:50:00,103.74,103.79,103.67,103.79,21000.0,88.136,88.1785,88.0765,88.1785,21000.0
2015-01-08 11:55:00,103.8,103.8,103.66,103.66,19800.0,88.187,88.187,88.068,88.068,19800.0
2015-01-08 12:00:00,103.66,103.72,103.63,103.64,15300.0,88.068,88.119,88.0425,88.051,15300.0
2015-01-08 12:05:00,103.64,103.83,103.62,103.8,22100.0,88.051,88.2124,88.034,88.187,22100.0
2015-01-08 12:10:00,103.8,103.84,103.67,103.73,51500.0,88.187,88.2209,88.0765,88.1275,51500.0
2015-01-08 12:15:00,103.72,103.86,103.71,103.85,35700.0,88.119,88.2379,88.1105,88.2294,35700.0
2015-01-08 12:20:00,103.82,103.9,103.79,103.89,22300.0,88.204,88.2719,88.1785,88.2634,22300.0
2015-01-08 12:25:00,103.89,103.97,103.86,103.93,18800.0,88.2634,88.3314,88.2379,88.2974,18800.0
2015-01-08 12:30:00,103.92,104.0,103.92,103.99,27900.0,88.2889,88.3569,88.2889,88.3484,27900.0
2015-01-08 12:35:00,103.98,104.04,103.94,104.0,33600.0,88.3399,88.3909,88.3059,88.3569,33600.0
2015-01-08 12:40:00,103.99,104.14,103.97,104.09,24500.0,88.3484,88.4758,88.3314,88.4333,24500.0
2015-01-08 12:45:00,104.1,104.2,104.07,104.2,21200.0,88.4418,88.5268,88.4163,88.5268,21200.0
2015-01-08 12:50:00,104.21,104.24,104.04,104.12,20000.0,88.5353,88.5608,88.3909,88.4588,20000.0
2015-01-08 12:55:00,104.13,104.26,104.1,104.25,26000.0,88.4673,88.5778,88.4418,88.5693,26000.0
2015-01-08 13:00:00,104.24,104.28,104.14,104.2,31300.0,88.5608,88.5948,88.4758,88.5268,31300.0
2015-01-08 13:05:00,104.23,104.42,104.23,104.42,40000.0,88.5523,88.7137,88.5523,88.7137,40000.0
2015-01-08 13:10:00,104.42,104.43,104.32,104.34,37900.0,88.7137,88.7222,88.6287,88.6457,37900.0
2015-01-08 13:15:00,104.35,104.56,104.34,104.54,45200.0,88.6542,88.8326,88.6457,88.8157,45200.0
2015-01-08 13:20:00,104.52,104.66,104.47,104.47,43300.0,88.7987,88.9176,88.7562,88.7562,43300.0
2015-01-08 13:25:00,104.47,104.61,104.37,104.37,54100.0,88.7562,88.8751,88.6712,88.6712,54100.0
2015-01-08 13:30:00,104.38,104.49,104.34,104.48,27600.0,88.6797,88.7732,88.6457,88.7647,27600.0
2015-01-08 13:35:00,104.48,104.5,104.35,104.35,34000.0,88.7647,88.7817,88.6542,88.6542,34000.0
2015-01-08 13:40:00,104.34,104.36,104.16,104.18,26200.0,88.6457,88.6627,88.4928,88.5098,26200.0
2015-01-08 13:45:00,104.18,104.19,104.09,104.14,30500.0,88.5098,88.5183,88.4333,88.4758,30500.0
2015-01-08 13:50:00,104.13,104.19,104.08,104.17,29400.0,88.4673,88.5183,88.4248,88.5013,29400.0
2015-01-08 13:55:00,104.17,104.18,103.94,104.0,33300.0,88.5013,88.5098,88.3059,88.3569,33300.0
2015-01-08 14:00:00,103.99,104.03,103.93,103.93,27100.0,88.3484,88.3824,88.2974,88.2974,27100.0
2015-01-08 14:05:00,103.94,104.03,103.93,103.95,36600.0,88.3059,88.3824,88.2974,88.3144,36600.0
2015-01-08 14:10:00,103.97,104.0,103.92,103.98,33900.0,88.3314,88.3569,88.2889,88.3399,33900.0
2015-01-08 14:15:00,104.0,104.15,104.0,104.15,32600.0,88.3569,88.4843,88.3569,88.4843,32600.0
2015-01-08 14:20:00,104.14,104.3,104.09,104.12,40000.0,88.4758,88.6118,88.4333,88.4588,40000.0
2015-01-08 14:25:00,104.12,104.38,104.11,104.36,33500.0,88.4588,88.6797,88.4503,88.6627,33500.0
2015-01-08 14:30:00,104.37,104.47,104.32,104.43,47500.0,88.6712,88.7562,88.6287,88.7222,47500.0
2015-01-08 14:35:00,104.43,104.47,104.39,104.45,43100.0,88.7222,88.7562,88.6882,88.7392,43100.0
2015-01-08 14:40:00,104.46,104.71,104.46,104.66,31700.0,88.7477,88.9601,88.7477,88.9176,31700.0
2015-01-08 14:45:00,104.66,104.7,104.55,104.63,30900.0,88.9176,88.9516,88.8241,88.8921,30900.0
2015-01-08 14:50:00,104.61,104.86,104.61,104.79,40900.0,88.8751,89.0875,88.8751,89.028,40900.0
2015-01-08 14:55:00,104.77,104.83,104.64,104.64,36600.0,89.0111,89.062,88.9006,88.9006,36600.0
2015-01-08 15:00:00,104.65,104.87,104.65,104.84,40200.0,88.9091,89.096,88.9091,89.0705,40200.0
2015-01-08 15:05:00,104.82,104.84,104.64,104.69,47100.0,89.0535,89.0705,88.9006,88.9431,47100.0
2015-01-08 15:10:00,104.69,104.82,104.63,104.74,46600.0,88.9431,89.0535,88.8921,88.9856,46600.0
2015-01-08 15:15:00,104.75,104.79,104.65,104.79,43700.0,88.9941,89.028,88.9091,89.028,43700.0
2015-01-08 15:20:00,104.79,104.98,104.77,104.95,58500.0,89.028,89.1895,89.0111,89.164,58500.0
2015-01-08 15:25:00,104.95,104.99,104.86,104.93,53100.0,89.164,89.198,89.0875,89.147,53100.0
2015-01-08 15:30:00,104.93,104.96,104.69,104.72,311500.0,89.147,89.1725,88.9431,88.9686,311500.0
2015-01-08 15:35:00,104.72,104.85,104.69,104.8,85800.0,88.9686,89.079,88.9431,89.0365,85800.0
2015-01-08 15:40:00,104.78,104.79,104.59,104.62,86700.0,89.0196,89.028,88.8581,88.8836,86700.0
2015-01-08 15:45:00,104.62,104.67,104.58,104.66,152500.0,88.8836,88.9261,88.8496,88.9176,152500.0
2015-01-08 15:50:00,104.65,104.68,104.58,104.68,183000.0,88.9091,88.9346,88.8496,88.9346,183000.0
2015-01-08 15:55:00,104.68,104.77,104.63,104.71,299800.0,88.9346,89.0111,88.8921,88.9601,299800.0
2015-01-09 09:30:00,104.42,104.63,104.15,104.36,124600.0,88.7137,88.8921,88.4843,88.6627,124600.0
2015-01-09 09:35:00,104.33,104.41,103.78,104.11,35700.0,88.6372,88.7052,88.17,88.4503,35700.0
2015-01-09 09:40:00,104.05,104.3,103.94,104.29,22300.0,88.3994,88.6118,88.3059,88.6033,22300.0
2015-01-09 09:45:00,104.29,104.4,103.91,103.93,38900.0,88.6033,88.6967,88.2804,88.2974,38900.0
2015-01-09 09:50:00,103.91,104.18,103.9,104.03,26800.0,88.2804,88.5098,88.2719,88.3824,26800.0
2015-01-09 09:55:00,104.03,104.04,103.75,103.79,35300.0,88.3824,88.3909,88.1445,88.1785,35300.0
2015-01-09 10:00:00,103.77,104.03,103.62,103.95,31200.0,88.1615,88.3824,88.034,88.3144,31200.0
2015-01-09 10:05:00,103.94,104.31,103.88,104.27,45500.0,88.3059,88.6202,88.2549,88.5863,45500.0
2015-01-09 10:10:00,104.28,104.55,104.18,104.31,50000.0,88.5948,88.8241,88.5098,88.6202,50000.0
2015-01-09 10:15:00,104.31,104.33,104.0,104.02,26200.0,88.6202,88.6372,88.3569,88.3739,26200.0
2015-01-09 10:20:00,104.01,104.05,103.88,103.9,20900.0,88.3654,88.3994,88.2549,88.2719,20900.0
2015-01-09 10:25:00,103.89,103.93,103.69,103.8,42500.0,88.2634,88.2974,88.0935,88.187,42500.0
2015-01-09 10:30:00,103.78,103.8,103.41,103.56,49900.0,88.17,88.187,87.8556,87.9831,49900.0
2015-01-09 10:35:00,103.53,103.77,103.53,103.67,22200.0,87.9576,88.1615,87.9576,88.0765,22200.0
2015-01-09 10:40:00,103.65,103.66,103.52,103.56,56200.0,88.0595,88.068,87.9491,87.9831,56200.0
2015-01-09 10:45:00,103.55,103.71,103.53,103.54,52000.0,87.9746,88.1105,87.9576,87.9661,52000.0
2015-01-09 10:50:00,103.52,103.86,103.5,103.72,40000.0,87.9491,88.2379,87.9321,88.119,40000.0
2015-01-09 10:55:00,103.72,103.88,103.71,103.82,26200.0,88.119,88.2549,88.1105,88.204,26200.0
2015-01-09 11:00:00,103.79,103.79,103.55,103.59,22000.0,88.1785,88.1785,87.9746,88.0085,22000.0
2015-01-09 11:05:00,103.6,103.61,103.44,103.45,24400.0,88.017,88.0255,87.8811,87.8896,24400.0
2015-01-09 11:10:00,103.45,103.47,103.11,103.14,48000.0,87.8896,87.9066,87.6007,87.6262,48000.0
2015-01-09 11:15:00,103.14,103.17,102.96,103.14,76200.0,87.6262,87.6517,87.4733,87.6262,76200.0
2015-01-09 11:20:00,103.12,103.26,102.9,103.23,46300.0,87.6092,87.7282,87.4223,87.7027,46300.0
2015-01-09 11:25:00,103.23,103.33,103.17,103.31,35800.0,87.7027,87.7877,87.6517,87.7707,35800.0
2015-01-09 11:30:00,103.31,103.44,103.08,103.44,25800.0,87.7707,87.8811,87.5753,87.8811,25800.0
2015-01-09 11:35:00,103.44,103.54,103.42,103.45,23600.0,87.8811,87.9661,87.8641,87.8896,23600.0
2015-01-09 11:40:00,103.48,103.62,103.35,103.62,14800.0,87.9151,88.034,87.8046,88.034,14800.0
2015-01-09 11:45:00,103.65,103.8,103.6,103.78,12100.0,88.0595,88.187,88.017,88.17,12100.0
2015-01-09 11:50:00,103.78,103.79,103.7,103.7,13500.0,88.17,88.1785,88.102,88.102,13500.0
2015-01-09 11:55:00,103.69,103.89,103.67,103.86,36800.0,88.0935,88.2634,88.0765,88.2379,36800.0
2015-01-09 12:00:00,103.84,103.85,103.77,103.79,15100.0,88.2209,88.2294,88.1615,88.1785,15100.0
2015-01-09 12:05:00,103.81,103.86,103.72,103.86,15400.0,88.1955,88.2379,88.119,88.2379,15400.0
2015-01-09 12:10:00,103.87,103.9,103.74,103.74,18600.0,88.2464,88.2719,88.136,88.136,18600.0
2015-01-09 12:15:00,103.73,103.74,103.59,103.61,30300.0,88.1275,88.136,88.0085,88.0255,30300.0
2015-01-09 12:20:00,103.6,103.61,103.34,103.37,18500.0,88.017,88.0255,87.7962,87.8216,18500.0
2015-01-09 12:25:00,103.36,103.49,103.33,103.49,43300.0,87.8131,87.9236,87.7877,87.9236,43300.0
2015-01-09 12:30:00,103.49,103.7,103.45,103.45,29400.0,87.9236,88.102,87.8896,87.8896,29400.0
2015-01-09 12:35:00,103.44,103.61,103.43,103.61,36100.0,87.8811,88.0255,87.8726,88.0255,36100.0
2015-01-09 12:40:00,103.6,103.66,103.52,103.63,23400.0,88.017,88.068,87.9491,88.0425,23400.0
2015-01-09 12:45:00,103.62,103.67,103.54,103.58,13400.0,88.034,88.0765,87.9661,88.0001,13400.0
2015-01-09 12:50:00,103.58,103.6,103.37,103.43,11900.0,88.0001,88.017,87.8216,87.8726,11900.0
2015-01-09 12:55:00,103.44,103.52,103.44,103.5,25800.0,87.8811,87.9491,87.8811,87.9321,25800.0
2015-01-09 13:00:00,103.5,103.58,103.47,103.56,23400.0,87.9321,88.0001,87.9066,87.9831,23400.0
2015-01-09 13:05:00,103.56,103.61,103.52,103.57,11200.0,87.9831,88.0255,87.9491,87.9916,11200.0
2015-01-09 13:10:00,103.56,103.87,103.56,103.87,15900.0,87.9831,88.2464,87.9831,88.2464,15900.0
2015-01-09 13:15:00,103.88,103.93,103.84,103.91,8200.0,88.2549,88.2974,88.2209,88.2804,8200.0
2015-01-09 13:20:00,103.93,103.96,103.81,103.86,11100.0,88.2974,88.3229,88.1955,88.2379,11100.0
2015-01-09 13:25:00,103.86,103.89,103.72,103.73,9700.0,88.2379,88.2634,88.119,88.1275,9700.0
2015-01-09 13:30:00,103.76,103.91,103.76,103.84,17800.0,88.153,88.2804,88.153,88.2209,17800.0
2015-01-09 13:35:00,103.83,103.9,103.8,103.85,14400.0,88.2124,88.2719,88.187,88.2294,14400.0
2015-01-09 13:40:00,103.85,103.9,103.61,103.7,18500.0,88.2294,88.2719,88.0255,88.102,18500.0
2015-01-09 13:45:00,103.7,103.75,103.62,103.74,17400.0,88.102,88.1445,88.034,88.136,17400.0
2015-01-09 13:50:00,103.73,103.9,103.72,103.78,13200.0,88.1275,88.2719,88.119,88.17,13200.0
2015-01-09 13:55:00,103.78,103.8,103.71,103.73,16700.0,88.17,88.187,88.1105,88.1275,16700.0
2015-01-09 14:00:00,103.72,103.72,103.58,103.61,38800.0,88.119,88.119,88.0001,88.0255,38800.0
2015-01-09 14:05:00,103.62,103.76,103.61,103.67,16400.0,88.034,88.153,88.0255,88.0765,16400.0
2015-01-09 14:10:00,103.68,103.72,103.61,103.7,21900.0,88.085,88.119,88.0255,88.102,21900.0
2015-01-09 14:15:00,103.7,103.76,103.61,103.75,23500.0,88.102,88.153,88.0255,88.1445,23500.0
2015-01-09 14:20:00,103.75,103.77,103.7,103.74,22600.0,88.1445,88.1615,88.102,88.136,22600.0
2015-01-09 14:25:00,103.73,103.8,103.65,103.65,29800.0,88.1275,88.187,88.0595,88.0595,29800.0
2015-01-09 14:30:00,103.65,103.69,103.6,103.69,39200.0,88.0595,88.0935,88.017,88.0935,39200.0
2015-01-09 14:35:00,103.68,103.83,103.63,103.81,34400.0,88.085,88.2124,88.0425,88.1955,34400.0
2015-01-09 14:40:00,103.81,103.83,103.69,103.69,23600.0,88.1955,88.2124,88.0935,88.0935,23600.0
2015-01-09 14:45:00,103.68,103.8,103.64,103.7,25600.0,88.085,88.187,88.051,88.102,25600.0
2015-01-09 14:50:00,103.7,103.78,103.68,103.7,28800.0,88.102,88.17,88.085,88.102,28800.0
2015-01-09 14:55:00,103.7,103.8,103.64,103.79,26200.0,88.102,88.187,88.051,88.1785,26200.0
2015-01-09 15:00:00,103.78,104.0,103.73,103.94,44200.0,88.17,88.3569,88.1275,88.3059,44200.0
2015-01-09 15:05:00,103.96,104.16,103.96,104.14,27300.0,88.3229,88.4928,88.3229,88.4758,27300.0
2015-01-09 15:10:00,104.14,104.31,104.14,104.28,45900.0,88.4758,88.6202,88.4758,88.5948,45900.0
2015-01-09 15:15:00,104.26,104.27,104.12,104.13,34000.0,88.5778,88.5863,88.4588,88.4673,34000.0
2015-01-09 15:20:00,104.13,104.2,104.09,104.1,23900.0,88.4673,88.5268,88.4333,88.4418,23900.0
2015-01-09 15:25:00,104.11,104.14,103.89,103.96,47400.0,88.4503,88.4758,88.2634,88.3229,47400.0
2015-01-09 15:30:00,103.97,104.03,103.85,103.92,50100.0,88.3314,88.3824,88.2294,88.2889,50100.0
2015-01-09 15:35:00,103.93,103.98,103.87,103.93,44200.0,88.2974,88.3399,88.2464,88.2974,44200.0
2015-01-09 15:40:00,103.94,104.05,103.93,104.01,50200.0,88.3059,88.3994,88.2974,88.3654,50200.0
2015-01-09 15:45:00,104.0,104.03,103.89,103.95,68600.0,88.3569,88.3824,88.2634,88.3144,68600.0
2015-01-09 15:50:00,103.93,103.98,103.84,103.91,116300.0,88.2974,88.3399,88.2209,88.2804,116300.0
2015-01-09 15:55:00,103.92,103.97,103.67,103.74,202700.0,88.2889,88.3314,88.0765,88.136,202700.0
2015-01-12 09:30:00,103.83,104.0,103.36,103.42,71500.0,88.2124,88.3569,87.8131,87.8641,71500.0
2015-01-12 09:35:00,103.42,103.44,102.75,102.8,49600.0,87.8641,87.8811,87.2949,87.3374,49600.0
2015-01-12 09:40:00,102.76,102.76,102.4,102.55,66900.0,87.3034,87.3034,86.9975,87.125,66900.0
2015-01-12 09:45:00,102.56,102.73,102.45,102.53,51500.0,87.1335,87.2779,87.04,87.108,51500.0
2015-01-12 09:50:00,102.5,102.55,102.38,102.49,48000.0,87.0825,87.125,86.9805,87.074,48000.0
2015-01-12 09:55:00,102.47,102.49,102.08,102.15,81100.0,87.057,87.074,86.7257,86.7851,81100.0
2015-01-12 10:00:00,102.13,102.15,101.94,101.99,78400.0,86.7682,86.7851,86.6067,86.6492,78400.0
2015-01-12 10:05:00,101.96,102.21,101.91,102.21,44900.0,86.6237,86.8361,86.5812,86.8361,44900.0
2015-01-12 10:10:00,102.19,102.34,102.11,102.13,37500.0,86.8191,86.9466,86.7512,86.7682,37500.0
2015-01-12 10:15:00,102.15,102.36,102.13,102.33,37100.0,86.7851,86.9636,86.7682,86.9381,37100.0
2015-01-12 10:20:00,102.28,102.33,101.98,102.11,29400.0,86.8956,86.9381,86.6407,86.7512,29400.0
2015-01-12 10:25:00,102.13,102.33,102.11,102.22,43200.0,86.7682,86.9381,86.7512,86.8446,43200.0
2015-01-12 10:30:00,102.23,102.31,102.11,102.11,43300.0,86.8531,86.9211,86.7512,86.7512,43300.0
2015-01-12 10:35:00,102.11,102.22,102.03,102.11,30800.0,86.7512,86.8446,86.6832,86.7512,30800.0
2015-01-12 10:40:00,102.09,102.24,102.06,102.12,24700.0,86.7342,86.8616,86.7087,86.7597,24700.0
2015-01-12 10:45:00,102.12,102.26,102.09,102.19,34900.0,86.7597,86.8786,86.7342,86.8191,34900.0
2015-01-12 10:50:00,102.19,102.34,102.13,102.25,42400.0,86.8191,86.9466,86.7682,86.8701,42400.0
2015-01-12 10:55:00,102.25,102.64,102.21,102.64,25200.0,86.8701,87.2014,86.8361,87.2014,25200.0
2015-01-12 11:00:00,102.65,102.76,102.63,102.69,29600.0,87.2099,87.3034,87.1929,87.2439,29600.0
2015-01-12 11:05:00,102.68,102.83,102.5,102.5,37100.0,87.2354,87.3629,87.0825,87.0825,37100.0
2015-01-12 11:10:00,102.52,102.68,102.5,102.51,24400.0,87.0995,87.2354,87.0825,87.091,24400.0
2015-01-12 11:15:00,102.52,102.6,102.42,102.59,27400.0,87.0995,87.1675,87.0145,87.159,27400.0
2015-01-12 11:20:00,102.58,102.73,102.47,102.72,26400.0,87.1505,87.2779,87.057,87.2694,26400.0
2015-01-12 11:25:00,102.71,102.76,102.56,102.62,34400.0,87.2609,87.3034,87.1335,87.1844,34400.0
2015-01-12 11:30:00,102.62,102.74,102.44,102.5,22500.0,87.1844,87.2864,87.0315,87.0825,22500.0
2015-01-12 11:35:00,102.53,102.76,102.51,102.67,20500.0,87.108,87.3034,87.091,87.2269,20500.0
2015-01-12 11:40:00,102.69,102.79,102.69,102.72,23400.0,87.2439,87.3289,87.2439,87.2694,23400.0
2015-01-12 11:45:00,102.73,102.86,102.65,102.65,30900.0,87.2779,87.3883,87.2099,87.2099,30900.0
2015-01-12 11:50:00,102.61,102.61,102.48,102.55,15800.0,87.176,87.176,87.0655,87.125,15800.0
2015-01-12 11:55:00,102.53,102.79,102.52,102.75,20700.0,87.108,87.3289,87.0995,87.2949,20700.0
2015-01-12 12:00:00,102.77,102.96,102.75,102.92,36900.0,87.3119,87.4733,87.2949,87.4393,36900.0
2015-01-12 12:05:00,102.92,103.0,102.84,102.92,40400.0,87.4393,87.5073,87.3714,87.4393,40400.0
2015-01-12 12:10:00,102.92,102.97,102.82,102.85,20400.0,87.4393,87.4818,87.3544,87.3799,20400.0
2015-01-12 12:15:00,102.85,102.95,102.78,102.93,29900.0,87.3799,87.4648,87.3204,87.4478,29900.0
2015-01-12 12:20:00,102.91,103.0,102.89,102.96,15500.0,87.4308,87.5073,87.4138,87.4733,15500.0
2015-01-12 12:25:00,102.96,102.96,102.87,102.9,17800.0,87.4733,87.4733,87.3968,87.4223,17800.0
2015-01-12 12:30:00,102.89,102.96,102.84,102.95,17600.0,87.4138,87.4733,87.3714,87.4648,17600.0
2015-01-12 12:35:00,102.93,102.93,102.85,102.88,13700.0,87.4478,87.4478,87.3799,87.4053,13700.0
2015-01-12 12:40:00,102.88,102.88,102.62,102.63,23300.0,87.4053,87.4053,87.1844,87.1929,23300.0
2015-01-12 12:45:00,102.64,102.72,102.58,102.58,17700.0,87.2014,87.2694,87.1505,87.1505,17700.0
2015-01-12 12:50:00,102.56,102.56,102.42,102.44,33700.0,87.1335,87.1335,87.0145,87.0315,33700.0
2015-01-12 12:55:00,102.42,102.5,102.28,102.36,38100.0,87.0145,87.0825,86.8956,86.9636,38100.0
2015-01-12 13:00:00,102.36,102.59,102.34,102.59,34300.0,86.9636,87.159,86.9466,87.159,34300.0
2015-01-12 13:05:00,102.59,102.72,102.58,102.67,42900.0,87.159,87.2694,87.1505,87.2269,42900.0
2015-01-12 13:10:00,102.65,102.7,102.59,102.69,28100.0,87.2099,87.2524,87.159,87.2439,28100.0
2015-01-12 13:15:00,102.69,102.73,102.64,102.7,17900.0,87.2439,87.2779,87.2014,87.2524,17900.0
2015-01-12 13:20:00,102.69,102.69,102.5,102.53,27400.0,87.2439,87.2439,87.0825,87.108,27400.0
2015-01-12 13:25:00,102.52,102.68,102.51,102.58,12800.0,87.0995,87.2354,87.091,87.1505,12800.0
2015-01-12 13:30:00,102.61,102.65,102.5,102.61,13000.0,87.176,87.2099,87.0825,87.176,13000.0
2015-01-12 13:35:00,102.61,102.63,102.52,102.58,16300.0,87.176,87.1929,87.0995,87.1505,16300.0
2015-01-12 13:40:00,102.58,102.62,102.52,102.61,11400.0,87.1505,87.1844,87.0995,87.176,11400.0
2015-01-12 13:45:00,102.6,102.74,102.53,102.68,14600.0,87.1675,87.2864,87.108,87.2354,14600.0
2015-01-12 13:50:00,102.73,102.73,102.56,102.59,17100.0,87.2779,87.2779,87.1335,87.159,17100.0
2015-01-12 13:55:00,102.57,102.66,102.56,102.66,10000.0,87.142,87.2184,87.1335,87.2184,10000.0
2015-01-12 14:00:00,102.65,102.72,102.62,102.66,11800.0,87.2099,87.2694,87.1844,87.2184,11800.0
2015-01-12 14:05:00,102.66,102.66,102.48,102.53,13200.0,87.2184,87.2184,87.0655,87.108,13200.0
2015-01-12 14:10:00,102.56,102.66,102.54,102.58,9300.0,87.1335,87.2184,87.1165,87.1505,9300.0
2015-01-12 14:15:00,102.55,102.63,102.46,102.47,14100.0,87.125,87.1929,87.0485,87.057,14100.0
2015-01-12 14:20:00,102.44,102.5,102.35,102.38,19200.0,87.0315,87.0825,86.9551,86.9805,19200.0
2015-01-12 14:25:00,102.38,102.42,102.29,102.34,17900.0,86.9805,87.0145,86.9041,86.9466,17900.0
2015-01-12 14:30:00,102.34,102.34,102.2,102.25,19200.0,86.9466,86.9466,86.8276,86.8701,19200.0
2015-01-12 14:35:00,102.23,102.24,102.06,102.07,16000.0,86.8531,86.8616,86.7087,86.7172,16000.0
2015-01-12 14:40:00,102.05,102.25,102.05,102.19,14600.0,86.7002,86.8701,86.7002,86.8191,14600.0
2015-01-12 14:45:00,102.18,102.31,102.1,102.29,12800.0,86.8106,86.9211,86.7427,86.9041,12800.0
2015-01-12 14:50:00,102.29,102.43,102.24,102.42,22800.0,86.9041,87.023,86.8616,87.0145,22800.0
2015-01-12 14:55:00,102.41,102.52,102.37,102.45,24900.0,87.006,87.0995,86.9721,87.04,24900.0
2015-01-12 15:00:00,102.45,102.55,102.4,102.51,21300.0,87.04,87.125,86.9975,87.091,21300.0
2015-01-12 15:05:00,102.51,102.54,102.43,102.49,26300.0,87.091,87.1165,87.023,87.074,26300.0
2015-01-12 15:10:00,102.48,102.57,102.47,102.52,14900.0,87.0655,87.142,87.057,87.0995,14900.0
2015-01-12 15:15:00,102.52,102.69,102.47,102.62,23900.0,87.0995,87.2439,87.057,87.1844,23900.0
2015-01-12 15:20:00,102.64,102.64,102.45,102.46,39600.0,87.2014,87.2014,87.04,87.0485,39600.0
2015-01-12 15:25:00,102.47,102.54,102.38,102.42,24200.0,87.057,87.1165,86.9805,87.0145,24200.0
2015-01-12 15:30:00,102.43,102.52,102.28,102.3,42100.0,87.023,87.0995,86.8956,86.9126,42100.0
2015-01-12 15:35:00,102.31,102.38,102.22,102.38,34300.0,86.9211,86.9805,86.8446,86.9805,34300.0
2015-01-12 15:40:00,102.38,102.64,102.36,102.63,47600.0,86.9805,87.2014,86.9636,87.1929,47600.0
2015-01-12 15:45:00,102.63,102.95,102.62,102.83,100900.0,87.1929,87.4648,87.1844,87.3629,100900.0
2015-01-12 15:50:00,102.83,102.83,102.6,102.7,84900.0,87.3629,87.3629,87.1675,87.2524,84900.0
2015-01-12 15:55:00,102.7,102.71,102.47,102.57,99400.0,87.2524,87.2609,87.057,87.142,99400.0
2015-01-13 09:30:00,103.94,104.94,103.81,104.84,143100.0,88.3059,89.1555,88.1955,89.0705,143100.0
2015-01-13 09:35:00,104.84,105.26,104.79,105.15,126500.0,89.0705,89.4274,89.028,89.3339,126500.0
2015-01-13 09:40:00,105.18,105.6,105.18,105.2,116400.0,89.3594,89.7162,89.3594,89.3764,116400.0
2015-01-13 09:45:00,105.2,105.26,105.08,105.16,72400.0,89.3764,89.4274,89.2744,89.3424,72400.0
2015-01-13 09:50:00,105.19,105.25,104.62,104.7,69600.0,89.3679,89.4189,88.8836,88.9516,69600.0
2015-01-13 09:55:00,104.73,104.8,104.6,104.68,70300.0,88.9771,89.0365,88.8666,88.9346,70300.0
2015-01-13 10:00:00,104.68,104.77,104.6,104.64,46400.0,88.9346,89.0111,88.8666,88.9006,46400.0
2015-01-13 10:05:00,104.65,104.67,104.43,104.49,52500.0,88.9091,88.9261,88.7222,88.7732,52500.0
2015-01-13 10:10:00,104.47,104.5,104.21,104.25,43700.0,88.7562,88.7817,88.5353,88.5693,43700.0
2015-01-13 10:15:00,104.21,104.37,104.15,104.3,23600.0,88.5353,88.6712,88.4843,88.6118,23600.0
2015-01-13 10:20:00,104.3,104.4,104.26,104.33,20200.0,88.6118,88.6967,88.5778,88.6372,20200.0
2015-01-13 10:25:00,104.31,104.32,104.17,104.17,21300.0,88.6202,88.6287,88.5013,88.5013,21300.0
2015-01-13 10:30:00,104.19,104.2,104.06,104.18,41500.0,88.5183,88.5268,88.4079,88.5098,41500.0
2015-01-13 10:35:00,104.19,104.22,103.83,103.83,54200.0,88.5183,88.5438,88.2124,88.2124,54200.0
2015-01-13 10:40:00,103.81,104.07,103.8,103.93,39500.0,88.1955,88.4163,88.187,88.2974,39500.0
2015-01-13 10:45:00,103.9,103.95,103.82,103.83,31000.0,88.2719,88.3144,88.204,88.2124,31000.0
2015-01-13 10:50:00,103.84,103.98,103.8,103.98,32400.0,88.2209,88.3399,88.187,88.3399,32400.0
2015-01-13 10:55:00,103.99,103.99,103.84,103.86,29200.0,88.3484,88.3484,88.2209,88.2379,29200.0
2015-01-13 11:00:00,103.87,103.9,103.71,103.82,28500.0,88.2464,88.2719,88.1105,88.204,28500.0
2015-01-13 11:05:00,103.83,103.99,103.8,103.8,19300.0,88.2124,88.3484,88.187,88.187,19300.0
2015-01-13 11:10:00,103.8,103.89,103.73,103.81,20400.0,88.187,88.2634,88.1275,88.1955,20400.0
2015-01-13 11:15:00,103.81,103.9,103.72,103.73,27000.0,88.1955,88.2719,88.119,88.1275,27000.0
2015-01-13 11:20:00,103.72,103.72,103.63,103.72,24500.0,88.119,88.119,88.0425,88.119,24500.0
2015-01-13 11:25:00,103.73,103.76,103.67,103.75,23800.0,88.1275,88.153,88.0765,88.1445,23800.0
2015-01-13 11:30:00,103.76,103.87,103.66,103.78,37700.0,88.153,88.2464,88.068,88.17,37700.0
2015-01-13 11:35:00,103.79,103.96,103.78,103.96,57000.0,88.1785,88.3229,88.17,88.3229,57000.0
2015-01-13 11:40:00,103.97,104.04,103.88,104.04,39500.0,88.3314,88.3909,88.2549,88.3909,39500.0
2015-01-13 11:45:00,104.04,104.13,103.98,104.13,59900.0,88.3909,88.4673,88.3399,88.4673,59900.0
2015-01-13 11:50:00,104.13,104.3,104.11,104.16,54300.0,88.4673,88.6118,88.4503,88.4928,54300.0
2015-01-13 11:55:00,104.15,104.15,103.92,103.98,27700.0,88.4843,88.4843,88.2889,88.3399,27700.0
2015-01-13 12:00:00,103.98,104.1,103.85,103.9,24700.0,88.3399,88.4418,88.2294,88.2719,24700.0
2015-01-13 12:05:00,103.9,104.0,103.83,103.88,18500.0,88.2719,88.3569,88.2124,88.2549,18500.0
2015-01-13 12:10:00,103.9,104.0,103.86,103.97,10200.0,88.2719,88.3569,88.2379,88.3314,10200.0
2015-01-13 12:15:00,103.95,103.96,103.86,103.9,13200.0,88.3144,88.3229,88.2379,88.2719,13200.0
2015-01-13 12:20:00,103.9,103.9,103.58,103.64,25600.0,88.2719,88.2719,88.0001,88.051,25600.0
2015-01-13 12:25:00,103.62,103.72,103.61,103.67,12600.0,88.034,88.119,88.0255,88.0765,12600.0
2015-01-13 12:30:00,103.65,103.65,103.4,103.45,14500.0,88.0595,88.0595,87.8471,87.8896,14500.0
2015-01-13 12:35:00,103.47,103.54,103.4,103.44,18600.0,87.9066,87.9661,87.8471,87.8811,18600.0
2015-01-13 12:40:00,103.43,103.44,103.31,103.34,17900.0,87.8726,87.8811,87.7707,87.7962,17900.0
2015-01-13 12:45:00,103.32,103.43,103.2,103.43,32000.0,87.7792,87.8726,87.6772,87.8726,32000.0
2015-01-13 12:50:00,103.45,103.5,103.39,103.39,10700.0,87.8896,87.9321,87.8386,87.8386,10700.0
2015-01-13 12:55:00,103.37,103.58,103.37,103.56,15400.0,87.8216,88.0001,87.8216,87.9831,15400.0
2015-01-13 13:00:00,103.58,103.63,103.55,103.57,13000.0,88.0001,88.0425,87.9746,87.9916,13000.0
2015-01-13 13:05:00,103.57,103.76,103.57,103.63,10100.0,87.9916,88.153,87.9916,88.0425,10100.0
2015-01-13 13:10:00,103.64,103.78,103.63,103.66,14100.0,88.051,88.17,88.0425,88.068,14100.0
2015-01-13 13:15:00,103.66,103.66,103.54,103.55,10400.0,88.068,88.068,87.9661,87.9746,10400.0
2015-01-13 13:20:00,103.56,103.56,103.15,103.22,28500.0,87.9831,87.9831,87.6347,87.6942,28500.0
2015-01-13 13:25:00,103.23,103.26,102.92,103.02,60000.0,87.7027,87.7282,87.4393,87.5243,60000.0
2015-01-13 13:30:00,103.01,103.01,102.71,102.98,51800.0,87.5158,87.5158,87.2609,87.4903,51800.0
2015-01-13 13:35:00,102.97,102.99,102.76,102.78,36400.0,87.4818,87.4988,87.3034,87.3204,36400.0
2015-01-13 13:40:00,102.75,102.82,102.64,102.7,40700.0,87.2949,87.3544,87.2014,87.2524,40700.0
2015-01-13 13:45:00,102.7,102.8,102.56,102.6,35100.0,87.2524,87.3374,87.1335,87.1675,35100.0
2015-01-13 13:50:00,102.6,102.65,102.01,102.11,80600.0,87.1675,87.2099,86.6662,86.7512,80600.0
2015-01-13 13:55:00,102.14,102.48,102.13,102.38,44000.0,86.7766,87.0655,86.7682,86.9805,44000.0
2015-01-13 14:00:00,102.36,102.36,102.11,102.35,40800.0,86.9636,86.9636,86.7512,86.9551,40800.0
2015-01-13 14:05:00,102.34,102.34,101.96,102.03,66200.0,86.9466,86.9466,86.6237,86.6832,66200.0
2015-01-13 14:10:00,102.08,102.18,101.84,101.96,35000.0,86.7257,86.8106,86.5218,86.6237,35000.0
2015-01-13 14:15:00,101.96,102.13,101.88,101.99,20700.0,86.6237,86.7682,86.5558,86.6492,20700.0
2015-01-13 14:20:00,101.99,102.14,101.94,102.14,28000.0,86.6492,86.7766,86.6067,86.7766,28000.0
2015-01-13 14:25:00,102.13,102.3,102.12,102.24,29700.0,86.7682,86.9126,86.7597,86.8616,29700.0
2015-01-13 14:30:00,102.25,102.41,102.24,102.37,23500.0,86.8701,87.006,86.8616,86.9721,23500.0
2015-01-13 14:35:00,102.34,102.49,102.34,102.39,17200.0,86.9466,87.074,86.9466,86.989,17200.0
2015-01-13 14:40:00,102.42,102.51,102.36,102.44,17000.0,87.0145,87.091,86.9636,87.0315,17000.0
2015-01-13 14:45:00,102.45,102.49,102.35,102.35,14500.0,87.04,87.074,86.9551,86.9551,14500.0
2015-01-13 14:50:00,102.36,102.64,102.36,102.54,32500.0,86.9636,87.2014,86.9636,87.1165,32500.0
2015-01-13 14:55:00,102.55,102.58,102.09,102.12,28100.0,87.125,87.1505,86.7342,86.7597,28100.0
2015-01-13 15:00:00,102.13,102.32,102.09,102.27,28000.0,86.7682,86.9296,86.7342,86.8871,28000.0
2015-01-13 15:05:00,102.27,102.29,102.08,102.12,27900.0,86.8871,86.9041,86.7257,86.7597,27900.0
2015-01-13 15:10:00,102.16,102.49,102.13,102.46,24600.0,86.7936,87.074,86.7682,87.0485,24600.0
2015-01-13 15:15:00,102.46,102.61,102.43,102.5,35400.0,87.0485,87.176,87.023,87.0825,35400.0
2015-01-13 15:20:00,102.51,102.66,102.44,102.63,31600.0,87.091,87.2184,87.0315,87.1929,31600.0
2015-01-13 15:25:00,102.62,102.67,102.39,102.39,35900.0,87.1844,87.2269,86.989,86.989,35900.0
2015-01-13 15:30:00,102.4,102.67,102.38,102.59,42400.0,86.9975,87.2269,86.9805,87.159,42400.0
2015-01-13 15:35:00,102.63,103.01,102.57,102.95,53000.0,87.1929,87.5158,87.142,87.4648,53000.0
2015-01-13 15:40:00,102.96,103.05,102.88,103.02,56200.0,87.4733,87.5498,87.4053,87.5243,56200.0
2015-01-13 15:45:00,103.02,103.04,102.79,102.92,89000.0,87.5243,87.5413,87.3289,87.4393,89000.0
2015-01-13 15:50:00,102.89,102.99,102.77,102.94,128900.0,87.4138,87.4988,87.3119,87.4563,128900.0
2015-01-13 15:55:00,102.92,103.09,102.88,103.08,134400.0,87.4393,87.5838,87.4053,87.5753,134400.0
2015-01-14 09:30:00,101.61,102.07,101.18,101.94,222700.0,86.3264,86.7172,85.961,86.6067,222700.0
2015-01-14 09:35:00,101.9,101.98,101.39,101.39,54700.0,86.5727,86.6407,86.1395,86.1395,54700.0
2015-01-14 09:40:00,101.42,101.93,101.38,101.7,49900.0,86.1649,86.5982,86.131,86.4028,49900.0
2015-01-14 09:45:00,101.7,102.1,101.68,102.09,40900.0,86.4028,86.7427,86.3858,86.7342,40900.0
2015-01-14 09:50:00,102.14,102.14,101.88,101.91,39200.0,86.7766,86.7766,86.5558,86.5812,39200.0
2015-01-14 09:55:00,101.92,102.16,101.91,102.01,29700.0,86.5897,86.7936,86.5812,86.6662,29700.0
2015-01-14 10:00:00,102.01,102.41,101.99,102.36,36600.0,86.6662,87.006,86.6492,86.9636,36600.0
2015-01-14 10:05:00,102.38,102.73,102.36,102.68,32000.0,86.9805,87.2779,86.9636,87.2354,32000.0
2015-01-14 10:10:00,102.69,102.84,102.62,102.63,29900.0,87.2439,87.3714,87.1844,87.1929,29900.0
2015-01-14 10:15:00,102.63,102.69,102.55,102.62,28000.0,87.1929,87.2439,87.125,87.1844,28000.0
2015-01-14 10:20:00,102.6,102.73,102.53,102.54,22500.0,87.1675,87.2779,87.108,87.1165,22500.0
2015-01-14 10:25:00,102.57,102.67,102.5,102.56,38800.0,87.142,87.2269,87.0825,87.1335,38800.0
2015-01-14 10:30:00,102.56,102.75,102.37,102.72,50200.0,87.1335,87.2949,86.9721,87.2694,50200.0
2015-01-14 10:35:00,102.75,102.85,102.61,102.61,40700.0,87.2949,87.3799,87.176,87.176,40700.0
2015-01-14 10:40:00,102.59,102.85,102.48,102.77,17600.0,87.159,87.3799,87.0655,87.3119,17600.0
2015-01-14 10:45:00,102.78,102.95,102.73,102.86,20800.0,87.3204,87.4648,87.2779,87.3883,20800.0
2015-01-14 10:50:00,102.88,103.08,102.84,102.89,42700.0,87.4053,87.5753,87.3714,87.4138,42700.0
2015-01-14 10:55:00,102.89,103.16,102.87,103.13,35600.0,87.4138,87.6432,87.3968,87.6177,35600.0
2015-01-14 11:00:00,103.13,103.2,102.82,102.85,43600.0,87.6177,87.6772,87.3544,87.3799,43600.0
2015-01-14 11:05:00,102.87,102.89,102.37,102.46,21000.0,87.3968,87.4138,86.9721,87.0485,21000.0
2015-01-14 11:10:00,102.49,102.55,102.32,102.32,36400.0,87.074,87.125,86.9296,86.9296,36400.0
2015-01-14 11:15:00,102.32,102.51,102.29,102.4,25200.0,86.9296,87.091,86.9041,86.9975,25200.0
2015-01-14 11:20:00,102.38,102.7,102.38,102.62,25700.0,86.9805,87.2524,86.9805,87.1844,25700.0
2015-01-14 11:25:00,102.63,102.75,102.47,102.6,45000.0,87.1929,87.2949,87.057,87.1675,45000.0
2015-01-14 11:30:00,102.59,102.69,102.37,102.4,23300.0,87.159,87.2439,86.9721,86.9975,23300.0
2015-01-14 11:35:00,102.41,102.58,102.35,102.56,17800.0,87.006,87.1505,86.9551,87.1335,17800.0
2015-01-14 11:40:00,102.57,102.81,102.57,102.65,17900.0,87.142,87.3459,87.142,87.2099,17900.0
2015-01-14 11:45:00,102.63,102.72,102.59,102.65,15300.0,87.1929,87.2694,87.159,87.2099,15300.0
2015-01-14 11:50:00,102.66,102.72,102.44,102.51,22300.0,87.2184,87.2694,87.0315,87.091,22300.0
2015-01-14 11:55:00,102.52,102.52,102.3,102.32,23200.0,87.0995,87.0995,86.9126,86.9296,23200.0
2015-01-14 12:00:00,102.33,102.48,102.33,102.44,22000.0,86.9381,87.0655,86.9381,87.0315,22000.0
2015-01-14 12:05:00,102.47,102.47,102.32,102.34,23100.0,87.057,87.057,86.9296,86.9466,23100.0
2015-01-14 12:10:00,102.32,102.33,102.15,102.26,17300.0,86.9296,86.9381,86.7851,86.8786,17300.0
2015-01-14 12:15:00,102.24,102.26,102.08,102.13,24300.0,86.8616,86.8786,86.7257,86.7682,24300.0
2015-01-14 12:20:00,102.14,102.41,102.09,102.31,24800.0,86.7766,87.006,86.7342,86.9211,24800.0
2015-01-14 12:25:00,102.32,102.32,102.22,102.27,17600.0,86.9296,86.9296,86.8446,86.8871,17600.0
2015-01-14 12:30:00,102.26,102.35,102.16,102.24,26800.0,86.8786,86.9551,86.7936,86.8616,26800.0
2015-01-14 12:35:00,102.25,102.33,102.2,102.27,15000.0,86.8701,86.9381,86.8276,86.8871,15000.0
2015-01-14 12:40:00,102.28,102.34,102.18,102.23,16800.0,86.8956,86.9466,86.8106,86.8531,16800.0
2015-01-14 12:45:00,102.2,102.34,102.15,102.27,31700.0,86.8276,86.9466,86.7851,86.8871,31700.0
2015-01-14 12:50:00,102.27,102.29,102.06,102.1,17900.0,86.8871,86.9041,86.7087,86.7427,17900.0
2015-01-14 12:55:00,102.11,102.3,102.09,102.28,23400.0,86.7512,86.9126,86.7342,86.8956,23400.0
2015-01-14 13:00:00,102.28,102.43,102.25,102.29,19800.0,86.8956,87.023,86.8701,86.9041,19800.0
2015-01-14 13:05:00,102.28,102.32,102.1,102.11,23700.0,86.8956,86.9296,86.7427,86.7512,23700.0
2015-01-14 13:10:00,102.11,102.19,102.01,102.15,28400.0,86.7512,86.8191,86.6662,86.7851,28400.0
2015-01-14 13:15:00,102.14,102.27,102.08,102.27,29300.0,86.7766,86.8871,86.7257,86.8871,29300.0
2015-01-14 13:20:00,102.26,102.28,102.13,102.19,23800.0,86.8786,86.8956,86.7682,86.8191,23800.0
2015-01-14 13:25:00,102.17,102.31,102.11,102.26,27700.0,86.8021,86.9211,86.7512,86.8786,27700.0
2015-01-14 13:30:00,102.25,102.38,102.2,102.36,85500.0,86.8701,86.9805,86.8276,86.9636,85500.0
2015-01-14 13:35:00,102.37,102.85,102.32,102.8,324400.0,86.9721,87.3799,86.9296,87.3374,324400.0
2015-01-14 13:40:00,102.81,102.88,102.52,102.57,177000.0,87.3459,87.4053,87.0995,87.142,177000.0
2015-01-14 13:45:00,102.57,102.85,102.5,102.74,139900.0,87.142,87.3799,87.0825,87.2864,139900.0
2015-01-14 13:50:00,102.73,102.75,102.61,102.66,86000.0,87.2779,87.2949,87.176,87.2184,86000.0
2015-01-14 13:55:00,102.66,102.76,102.62,102.71,87800.0,87.2184,87.3034,87.1844,87.2609,87800.0
2015-01-14 14:00:00,102.7,102.78,102.68,102.76,43200.0,87.2524,87.3204,87.2354,87.3034,43200.0
2015-01-14 14:05:00,102.75,102.76,102.66,102.71,45000.0,87.2949,87.3034,87.2184,87.2609,45000.0
2015-01-14 14:10:00,102.71,103.14,102.69,103.14,103300.0,87.2609,87.6262,87.2439,87.6262,103300.0
2015-01-14 14:15:00,103.14,103.23,103.0,103.18,59000.0,87.6262,87.7027,87.5073,87.6602,59000.0
2015-01-14 14:20:00,103.18,103.21,102.98,103.0,53600.0,87.6602,87.6857,87.4903,87.5073,53600.0
2015-01-14 14:25:00,103.05,103.07,102.95,102.97,48900.0,87.5498,87.5668,87.4648,87.4818,48900.0
2015-01-14 14:30:00,102.99,103.22,102.95,103.09,102700.0,87.4988,87.6942,87.4648,87.5838,102700.0
2015-01-14 14:35:00,103.11,103.22,103.01,103.13,49500.0,87.6007,87.6942,87.5158,87.6177,49500.0
2015-01-14 14:40:00,103.16,103.28,103.09,103.22,57000.0,87.6432,87.7452,87.5838,87.6942,57000.0
2015-01-14 14:45:00,103.16,103.3,103.08,103.09,50300.0,87.6432,87.7622,87.5753,87.5838,50300.0
2015-01-14 14:50:00,103.06,103.07,102.85,102.89,30200.0,87.5583,87.5668,87.3799,87.4138,30200.0
2015-01-14 14:55:00,102.9,102.92,102.82,102.85,26100.0,87.4223,87.4393,87.3544,87.3799,26100.0
2015-01-14 15:00:00,102.84,103.04,102.81,103.01,23700.0,87.3714,87.5413,87.3459,87.5158,23700.0
2015-01-14 15:05:00,103.02,103.12,102.92,103.0,33700.0,87.5243,87.6092,87.4393,87.5073,33700.0
2015-01-14 15:10:00,103.0,103.03,102.84,102.99,35700.0,87.5073,87.5328,87.3714,87.4988,35700.0
2015-01-14 15:15:00,102.99,103.42,102.99,103.31,41600.0,87.4988,87.8641,87.4988,87.7707,41600.0
2015-01-14 15:20:00,103.31,103.48,103.16,103.32,36000.0,87.7707,87.9151,87.6432,87.7792,36000.0
2015-01-14 15:25:00,103.3,103.36,103.13,103.25,50200.0,87.7622,87.8131,87.6177,87.7197,50200.0
2015-01-14 15:30:00,103.25,103.41,103.06,103.18,45700.0,87.7197,87.8556,87.5583,87.6602,45700.0
2015-01-14 15:35:00,103.18,103.25,103.07,103.18,53900.0,87.6602,87.7197,87.5668,87.6602,53900.0
2015-01-14 15:40:00,103.18,103.42,103.18,103.26,71700.0,87.6602,87.8641,87.6602,87.7282,71700.0
2015-01-14 15:45:00,103.26,103.4,103.17,103.31,106700.0,87.7282,87.8471,87.6517,87.7707,106700.0
2015-01-14 15:50:00,103.31,103.44,103.27,103.32,117100.0,87.7707,87.8811,87.7367,87.7792,117100.0
2015-01-14 15:55:00,103.32,103.37,103.28,103.35,188500.0,87.7792,87.8216,87.7452,87.8046,188500.0
2015-01-15 09:30:00,103.56,103.8,103.34,103.34,86000.0,87.9831,88.187,87.7962,87.7962,86000.0
2015-01-15 09:35:00,103.37,103.54,103.13,103.32,68200.0,87.8216,87.9661,87.6177,87.7792,68200.0
2015-01-15 09:40:00,103.36,103.56,103.22,103.35,88500.0,87.8131,87.9831,87.6942,87.8046,88500.0
2015-01-15 09:45:00,103.33,103.52,103.2,103.36,79900.0,87.7877,87.9491,87.6772,87.8131,79900.0
2015-01-15 09:50:00,103.38,103.61,103.31,103.35,55100.0,87.8301,88.0255,87.7707,87.8046,55100.0
2015-01-15 09:55:00,103.37,103.5,103.26,103.5,83600.0,87.8216,87.9321,87.7282,87.9321,83600.0
2015-01-15 10:00:00,103.49,103.59,103.23,103.29,130100.0,87.9236,88.0085,87.7027,87.7537,130100.0
2015-01-15 10:05:00,103.31,103.53,103.23,103.33,50200.0,87.7707,87.9576,87.7027,87.7877,50200.0
2015-01-15 10:10:00,103.34,103.48,103.18,103.34,35000.0,87.7962,87.9151,87.6602,87.7962,35000.0
2015-01-15 10:15:00,103.33,103.61,103.32,103.57,30500.0,87.7877,88.0255,87.7792,87.9916,30500.0
2015-01-15 10:20:00,103.58,103.82,103.46,103.82,29900.0,88.0001,88.204,87.8981,88.204,29900.0
2015-01-15 10:25:00,103.85,104.04,103.83,103.98,44100.0,88.2294,88.3909,88.2124,88.3399,44100.0
2015-01-15 10:30:00,103.98,104.28,103.97,104.26,51000.0,88.3399,88.5948,88.3314,88.5778,51000.0
2015-01-15 10:35:00,104.26,104.28,104.09,104.13,31100.0,88.5778,88.5948,88.4333,88.4673,31100.0
2015-01-15 10:40:00,104.15,104.17,104.01,104.03,44300.0,88.4843,88.5013,88.3654,88.3824,44300.0
2015-01-15 10:45:00,104.04,104.23,103.99,104.02,24600.0,88.3909,88.5523,88.3484,88.3739,24600.0
2015-01-15 10:50:00,104.04,104.15,103.99,104.05,24900.0,88.3909,88.4843,88.3484,88.3994,24900.0
2015-01-15 10:55:00,104.06,104.08,103.82,103.93,31900.0,88.4079,88.4248,88.204,88.2974,31900.0
2015-01-15 11:00:00,103.94,103.99,103.89,103.94,25300.0,88.3059,88.3484,88.2634,88.3059,25300.0
2015-01-15 11:05:00,103.95,103.96,103.8,103.96,34900.0,88.3144,88.3229,88.187,88.3229,34900.0
2015-01-15 11:10:00,103.96,104.18,103.95,104.16,29600.0,88.3229,88.5098,88.3144,88.4928,29600.0
2015-01-15 11:15:00,104.15,104.21,103.94,104.01,32100.0,88.4843,88.5353,88.3059,88.3654,32100.0
2015-01-15 11:20:00,104.03,104.03,103.93,103.97,29700.0,88.3824,88.3824,88.2974,88.3314,29700.0
2015-01-15 11:25:00,103.95,104.13,103.94,104.1,46200.0,88.3144,88.4673,88.3059,88.4418,46200.0
2015-01-15 11:30:00,104.11,104.35,104.04,104.35,23300.0,88.4503,88.6542,88.3909,88.6542,23300.0
2015-01-15 11:35:00,104.36,104.43,104.03,104.04,33300.0,88.6627,88.7222,88.3824,88.3909,33300.0
2015-01-15 11:40:00,104.03,104.08,103.92,104.07,97400.0,88.3824,88.4248,88.2889,88.4163,97400.0
2015-01-15 11:45:00,104.06,104.29,104.03,104.16,15600.0,88.4079,88.6033,88.3824,88.4928,15600.0
2015-01-15 11:50:00,104.17,104.25,104.04,104.25,24600.0,88.5013,88.5693,88.3909,88.5693,24600.0
2015-01-15 11:55:00,104.22,104.25,104.02,104.08,17000.0,88.5438,88.5693,88.3739,88.4248,17000.0
2015-01-15 12:00:00,104.08,104.18,104.05,104.07,40900.0,88.4248,88.5098,88.3994,88.4163,40900.0
2015-01-15 12:05:00,104.04,104.1,104.0,104.02,17100.0,88.3909,88.4418,88.3569,88.3739,17100.0
2015-01-15 12:10:00,104.02,104.12,103.96,103.96,19200.0,88.3739,88.4588,88.3229,88.3229,19200.0
2015-01-15 12:15:00,103.96,103.99,103.78,103.84,15800.0,88.3229,88.3484,88.17,88.2209,15800.0
2015-01-15 12:20:00,103.82,103.93,103.82,103.85,19000.0,88.204,88.2974,88.204,88.2294,19000.0
2015-01-15 12:25:00,103.89,104.05,103.89,104.0,19900.0,88.2634,88.3994,88.2634,88.3569,19900.0
2015-01-15 12:30:00,103.99,104.0,103.83,103.93,39200.0,88.3484,88.3569,88.2124,88.2974,39200.0
2015-01-15 12:35:00,103.91,103.93,103.79,103.92,31900.0,88.2804,88.2974,88.1785,88.2889,31900.0
2015-01-15 12:40:00,103.9,103.95,103.67,103.7,29800.0,88.2719,88.3144,88.0765,88.102,29800.0
2015-01-15 12:45:00,103.7,103.83,103.65,103.81,44000.0,88.102,88.2124,88.0595,88.1955,44000.0
2015-01-15 12:50:00,103.81,104.01,103.76,103.88,81000.0,88.1955,88.3654,88.153,88.2549,81000.0
2015-01-15 12:55:00,103.9,104.03,103.88,104.01,93000.0,88.2719,88.3824,88.2549,88.3654,93000.0
2015-01-15 13:00:00,104.01,104.27,103.92,104.18,76700.0,88.3654,88.5863,88.2889,88.5098,76700.0
2015-01-15 13:05:00,104.19,104.26,104.05,104.08,36100.0,88.5183,88.5778,88.3994,88.4248,36100.0
2015-01-15 13:10:00,104.07,104.23,104.03,104.2,32800.0,88.4163,88.5523,88.3824,88.5268,32800.0
2015-01-15 13:15:00,104.21,104.36,104.2,104.28,36300.0,88.5353,88.6627,88.5268,88.5948,36300.0
2015-01-15 13:20:00,104.28,104.28,104.12,104.16,60300.0,88.5948,88.5948,88.4588,88.4928,60300.0
2015-01-15 13:25:00,104.16,104.19,103.91,103.92,41700.0,88.4928,88.5183,88.2804,88.2889,41700.0
2015-01-15 13:30:00,103.93,104.04,103.78,104.03,32100.0,88.2974,88.3909,88.17,88.3824,32100.0
2015-01-15 13:35:00,104.02,104.07,103.87,103.89,17900.0,88.3739,88.4163,88.2464,88.2634,17900.0
2015-01-15 13:40:00,103.88,103.96,103.86,103.94,19700.0,88.2549,88.3229,88.2379,88.3059,19700.0
2015-01-15 13:45:00,103.92,104.1,103.89,104.07,17600.0,88.2889,88.4418,88.2634,88.4163,17600.0
2015-01-15 13:50:00,104.06,104.4,104.05,104.38,49200.0,88.4079,88.6967,88.3994,88.6797,49200.0
2015-01-15 13:55:00,104.36,104.37,104.23,104.24,32700.0,88.6627,88.6712,88.5523,88.5608,32700.0
2015-01-15 14:00:00,104.24,104.26,104.08,104.17,19000.0,88.5608,88.5778,88.4248,88.5013,19000.0
2015-01-15 14:05:00,104.18,104.25,104.0,104.17,26500.0,88.5098,88.5693,88.3569,88.5013,26500.0
2015-01-15 14:10:00,104.19,104.19,104.0,104.17,22500.0,88.5183,88.5183,88.3569,88.5013,22500.0
2015-01-15 14:15:00,104.16,104.3,104.1,104.2,28200.0,88.4928,88.6118,88.4418,88.5268,28200.0
2015-01-15 14:20:00,104.2,104.2,104.01,104.08,28300.0,88.5268,88.5268,88.3654,88.4248,28300.0
2015-01-15 14:25:00,104.08,104.13,104.04,104.12,23200.0,88.4248,88.4673,88.3909,88.4588,23200.0
2015-01-15 14:30:00,104.11,104.29,104.03,104.29,28800.0,88.4503,88.6033,88.3824,88.6033,28800.0
2015-01-15 14:35:00,104.29,104.38,104.25,104.38,50200.0,88.6033,88.6797,88.5693,88.6797,50200.0
2015-01-15 14:40:00,104.38,104.4,104.26,104.26,179900.0,88.6797,88.6967,88.5778,88.5778,179900.0
2015-01-15 14:45:00,104.25,104.37,104.18,104.23,29100.0,88.5693,88.6712,88.5098,88.5523,29100.0
2015-01-15 14:50:00,104.21,104.31,104.18,104.24,17400.0,88.5353,88.6202,88.5098,88.5608,17400.0
2015-01-15 14:55:00,104.24,104.5,104.23,104.41,24100.0,88.5608,88.7817,88.5523,88.7052,24100.0
2015-01-15 15:00:00,104.4,104.45,104.28,104.34,35500.0,88.6967,88.7392,88.5948,88.6457,35500.0
2015-01-15 15:05:00,104.34,104.37,104.19,104.34,42100.0,88.6457,88.6712,88.5183,88.6457,42100.0
2015-01-15 15:10:00,104.33,104.35,104.07,104.15,41200.0,88.6372,88.6542,88.4163,88.4843,41200.0
2015-01-15 15:15:00,104.14,104.22,104.03,104.19,58100.0,88.4758,88.5438,88.3824,88.5183,58100.0
2015-01-15 15:20:00,104.2,104.21,104.09,104.2,36300.0,88.5268,88.5353,88.4333,88.5268,36300.0
2015-01-15 15:25:00,104.21,104.46,104.21,104.45,51800.0,88.5353,88.7477,88.5353,88.7392,51800.0
2015-01-15 15:30:00,104.45,104.59,104.29,104.54,88900.0,88.7392,88.8581,88.6033,88.8157,88900.0
2015-01-15 15:35:00,104.53,104.53,104.3,104.37,68300.0,88.8072,88.8072,88.6118,88.6712,68300.0
2015-01-15 15:40:00,104.37,104.46,104.22,104.39,70700.0,88.6712,88.7477,88.5438,88.6882,70700.0
2015-01-15 15:45:00,104.38,104.49,104.34,104.45,209100.0,88.6797,88.7732,88.6457,88.7392,209100.0
2015-01-15 15:50:00,104.44,104.48,104.31,104.4,358400.0,88.7307,88.7647,88.6202,88.6967,358400.0
2015-01-15 15:55:00,104.4,104.48,104.33,104.46,382200.0,88.6967,88.7647,88.6372,88.7477,382200.0
2015-01-16 09:30:00,104.5,104.69,104.07,104.54,405700.0,88.7817,88.9431,88.4163,88.8157,405700.0
2015-01-16 09:35:00,104.55,104.92,104.52,104.68,65300.0,88.8241,89.1385,88.7987,88.9346,65300.0
2015-01-16 09:40:00,104.64,104.78,104.25,104.26,86200.0,88.9006,89.0196,88.5693,88.5778,86200.0
2015-01-16 09:45:00,104.25,104.27,104.07,104.2,55400.0,88.5693,88.5863,88.4163,88.5268,55400.0
2015-01-16 09:50:00,104.19,104.29,103.81,103.82,47500.0,88.5183,88.6033,88.1955,88.204,47500.0
2015-01-16 09:55:00,103.8,103.95,103.71,103.94,48200.0,88.187,88.3144,88.1105,88.3059,48200.0
2015-01-16 10:00:00,103.94,104.08,103.65,103.84,118300.0,88.3059,88.4248,88.0595,88.2209,118300.0
2015-01-16 10:05:00,103.85,103.91,103.68,103.78,45500.0,88.2294,88.2804,88.085,88.17,45500.0
2015-01-16 10:10:00,103.84,103.87,103.68,103.74,70600.0,88.2209,88.2464,88.085,88.136,70600.0
2015-01-16 10:15:00,103.78,104.08,103.73,104.04,68100.0,88.17,88.4248,88.1275,88.3909,68100.0
2015-01-16 10:20:00,104.05,104.3,103.99,104.25,60700.0,88.3994,88.6118,88.3484,88.5693,60700.0
2015-01-16 10:25:00,104.26,104.4,104.11,104.22,48800.0,88.5778,88.6967,88.4503,88.5438,48800.0
2015-01-16 10:30:00,104.2,104.48,104.16,104.27,38700.0,88.5268,88.7647,88.4928,88.5863,38700.0
2015-01-16 10:35:00,104.32,104.42,104.14,104.42,68600.0,88.6287,88.7137,88.4758,88.7137,68600.0
2015-01-16 10:40:00,104.42,104.43,104.2,104.36,31500.0,88.7137,88.7222,88.5268,88.6627,31500.0
2015-01-16 10:45:00,104.4,104.43,104.29,104.39,69800.0,88.6967,88.7222,88.6033,88.6882,69800.0
2015-01-16 10:50:00,104.37,104.8,104.37,104.76,51400.0,88.6712,89.0365,88.6712,89.0026,51400.0
2015-01-16 10:55:00,104.74,104.98,104.72,104.87,41700.0,88.9856,89.1895,88.9686,89.096,41700.0
2015-01-16 11:00:00,104.9,104.94,104.8,104.83,43300.0,89.1215,89.1555,89.0365,89.062,43300.0
2015-01-16 11:05:00,104.86,104.86,104.59,104.75,67600.0,89.0875,89.0875,88.8581,88.9941,67600.0
2015-01-16 11:10:00,104.77,104.78,104.61,104.69,59800.0,89.0111,89.0196,88.8751,88.9431,59800.0
2015-01-16 11:15:00,104.69,104.79,104.61,104.7,80200.0,88.9431,89.028,88.8751,88.9516,80200.0
2015-01-16 11:20:00,104.69,104.71,104.55,104.6,78400.0,88.9431,88.9601,88.8241,88.8666,78400.0
2015-01-16 11:25:00,104.59,104.64,104.53,104.64,92500.0,88.8581,88.9006,88.8072,88.9006,92500.0
2015-01-16 11:30:00,104.63,104.67,104.55,104.6,99100.0,88.8921,88.9261,88.8241,88.8666,99100.0
2015-01-16 11:35:00,104.59,104.71,104.56,104.67,71500.0,88.8581,88.9601,88.8326,88.9261,71500.0
2015-01-16 11:40:00,104.65,104.76,104.57,104.6,53400.0,88.9091,89.0026,88.8411,88.8666,53400.0
2015-01-16 11:45:00,104.59,104.64,104.49,104.53,63200.0,88.8581,88.9006,88.7732,88.8072,63200.0
2015-01-16 11:50:00,104.48,104.52,104.44,104.47,57200.0,88.7647,88.7987,88.7307,88.7562,57200.0
2015-01-16 11:55:00,104.45,104.53,104.43,104.44,73900.0,88.7392,88.8072,88.7222,88.7307,73900.0
2015-01-16 12:00:00,104.44,104.59,104.43,104.5,64000.0,88.7307,88.8581,88.7222,88.7817,64000.0
2015-01-16 12:05:00,104.49,104.55,104.47,104.52,58700.0,88.7732,88.8241,88.7562,88.7987,58700.0
2015-01-16 12:10:00,104.51,104.71,104.51,104.62,53400.0,88.7902,88.9601,88.7902,88.8836,53400.0
2015-01-16 12:15:00,104.64,104.66,104.57,104.62,31800.0,88.9006,88.9176,88.8411,88.8836,31800.0
2015-01-16 12:20:00,104.61,104.7,104.59,104.63,67000.0,88.8751,88.9516,88.8581,88.8921,67000.0
2015-01-16 12:25:00,104.62,104.77,104.61,104.72,42800.0,88.8836,89.0111,88.8751,88.9686,42800.0
2015-01-16 12:30:00,104.72,104.81,104.68,104.8,48100.0,88.9686,89.045,88.9346,89.0365,48100.0
2015-01-16 12:35:00,104.79,104.88,104.73,104.83,68700.0,89.028,89.1045,88.9771,89.062,68700.0
2015-01-16 12:40:00,104.83,104.95,104.75,104.95,34900.0,89.062,89.164,88.9941,89.164,34900.0
2015-01-16 12:45:00,104.96,104.98,104.85,104.87,32900.0,89.1725,89.1895,89.079,89.096,32900.0
2015-01-16 12:50:00,104.89,105.04,104.88,104.91,76800.0,89.113,89.2404,89.1045,89.13,76800.0
2015-01-16 12:55:00,104.91,104.96,104.81,104.86,21600.0,89.13,89.1725,89.045,89.0875,21600.0
2015-01-16 13:00:00,104.88,104.91,104.76,104.79,74800.0,89.1045,89.13,89.0026,89.028,74800.0
2015-01-16 13:05:00,104.8,104.93,104.78,104.89,25600.0,89.0365,89.147,89.0196,89.113,25600.0
2015-01-16 13:10:00,104.89,104.89,104.79,104.87,19800.0,89.113,89.113,89.028,89.096,19800.0
2015-01-16 13:15:00,104.86,104.89,104.78,104.79,25100.0,89.0875,89.113,89.0196,89.028,25100.0
2015-01-16 13:20:00,104.8,104.88,104.77,104.82,48700.0,89.0365,89.1045,89.0111,89.0535,48700.0
2015-01-16 13:25:00,104.83,104.84,104.76,104.82,81200.0,89.062,89.0705,89.0026,89.0535,81200.0
2015-01-16 13:30:00,104.83,104.84,104.63,104.69,171700.0,89.062,89.0705,88.8921,88.9431,171700.0
2015-01-16 13:35:00,104.69,104.72,104.63,104.7,51800.0,88.9431,88.9686,88.8921,88.9516,51800.0
2015-01-16 13:40:00,104.7,104.7,104.53,104.66,19900.0,88.9516,88.9516,88.8072,88.9176,19900.0
2015-01-16 13:45:00,104.67,104.75,104.64,104.69,32700.0,88.9261,88.9941,88.9006,88.9431,32700.0
2015-01-16 13:50:00,104.71,104.72,104.65,104.68,84900.0,88.9601,88.9686,88.9091,88.9346,84900.0
2015-01-16 13:55:00,104.7,104.83,104.69,104.8,43300.0,88.9516,89.062,88.9431,89.0365,43300.0
2015-01-16 14:00:00,104.8,104.88,104.76,104.87,38100.0,89.0365,89.1045,89.0026,89.096,38100.0
2015-01-16 14:05:00,104.86,104.91,104.8,104.82,50400.0,89.0875,89.13,89.0365,89.0535,50400.0
2015-01-16 14:10:00,104.83,104.89,104.79,104.87,36900.0,89.062,89.113,89.028,89.096,36900.0
2015-01-16 14:15:00,104.87,104.95,104.75,104.75,83300.0,89.096,89.164,88.9941,88.9941,83300.0
2015-01-16 14:20:00,104.75,104.88,104.73,104.88,29000.0,88.9941,89.1045,88.9771,89.1045,29000.0
2015-01-16 14:25:00,104.88,104.93,104.78,104.87,29200.0,89.1045,89.147,89.0196,89.096,29200.0
2015-01-16 14:30:00,104.87,104.87,104.77,104.8,48800.0,89.096,89.096,89.0111,89.0365,48800.0
2015-01-16 14:35:00,104.8,104.9,104.77,104.83,41700.0,89.0365,89.1215,89.0111,89.062,41700.0
2015-01-16 14:40:00,104.82,104.92,104.79,104.85,23600.0,89.0535,89.1385,89.028,89.079,23600.0
2015-01-16 14:45:00,104.86,105.0,104.83,104.99,63400.0,89.0875,89.2065,89.062,89.198,63400.0
2015-01-16 14:50:00,104.99,105.01,104.87,104.93,37500.0,89.198,89.215,89.096,89.147,37500.0
2015-01-16 14:55:00,104.92,105.01,104.82,104.99,25000.0,89.1385,89.215,89.0535,89.198,25000.0
2015-01-16 15:00:00,105.0,105.02,104.91,105.02,27100.0,89.2065,89.2235,89.13,89.2235,27100.0
2015-01-16 15:05:00,105.02,105.03,104.92,104.97,36300.0,89.2235,89.2319,89.1385,89.181,36300.0
2015-01-16 15:10:00,104.94,104.98,104.91,104.95,47800.0,89.1555,89.1895,89.13,89.164,47800.0
2015-01-16 15:15:00,104.96,105.09,104.93,105.08,33700.0,89.1725,89.2829,89.147,89.2744,33700.0
2015-01-16 15:20:00,105.08,105.25,105.06,105.24,34600.0,89.2744,89.4189,89.2574,89.4104,34600.0
2015-01-16 15:25:00,105.26,105.31,105.19,105.21,47200.0,89.4274,89.4698,89.3679,89.3849,47200.0
2015-01-16 15:30:00,105.22,105.31,105.14,105.27,60000.0,89.3934,89.4698,89.3254,89.4358,60000.0
2015-01-16 15:35:00,105.25,105.54,105.23,105.52,89100.0,89.4189,89.6652,89.4019,89.6482,89100.0
2015-01-16 15:40:00,105.53,105.55,105.47,105.52,97200.0,89.6567,89.6737,89.6058,89.6482,97200.0
2015-01-16 15:45:00,105.51,105.77,105.5,105.73,174100.0,89.6398,89.8606,89.6313,89.8267,174100.0
2015-01-16 15:50:00,105.73,105.94,105.73,105.93,271000.0,89.8267,90.0051,89.8267,89.9966,271000.0
2015-01-16 15:55:00,105.93,106.0,105.72,105.75,242200.0,89.9966,90.056,89.8182,89.8437,242200.0
2015-01-20 09:30:00,106.2,106.38,105.85,105.97,211900.0,90.226,90.3789,89.9286,90.0306,211900.0
2015-01-20 09:35:00,105.93,106.32,105.86,106.01,159600.0,89.9966,90.3279,89.9371,90.0645,159600.0
2015-01-20 09:40:00,106.01,106.05,105.66,105.76,435900.0,90.0645,90.0985,89.7672,89.8521,435900.0
2015-01-20 09:45:00,105.75,105.75,105.01,105.04,53900.0,89.8437,89.8437,89.215,89.2404,53900.0
2015-01-20 09:50:00,105.04,105.04,104.65,104.81,114400.0,89.2404,89.2404,88.9091,89.045,114400.0
2015-01-20 09:55:00,104.83,105.06,104.7,104.99,98300.0,89.062,89.2574,88.9516,89.198,98300.0
2015-01-20 10:00:00,104.97,105.09,104.74,105.06,87600.0,89.181,89.2829,88.9856,89.2574,87600.0
2015-01-20 10:05:00,105.04,105.06,104.94,105.01,81900.0,89.2404,89.2574,89.1555,89.215,81900.0
2015-01-20 10:10:00,105.02,105.09,104.96,105.06,105600.0,89.2235,89.2829,89.1725,89.2574,105600.0
2015-01-20 10:15:00,105.05,105.07,104.68,104.74,54200.0,89.2489,89.2659,88.9346,88.9856,54200.0
2015-01-20 10:20:00,104.73,105.0,104.68,104.99,77200.0,88.9771,89.2065,88.9346,89.198,77200.0
2015-01-20 10:25:00,104.98,105.03,104.83,105.01,77400.0,89.1895,89.2319,89.062,89.215,77400.0
2015-01-20 10:30:00,105.01,105.03,104.85,104.93,112000.0,89.215,89.2319,89.079,89.147,112000.0
2015-01-20 10:35:00,104.93,104.99,104.67,104.69,91100.0,89.147,89.198,88.9261,88.9431,91100.0
2015-01-20 10:40:00,104.7,104.83,104.65,104.77,80100.0,88.9516,89.062,88.9091,89.0111,80100.0
2015-01-20 10:45:00,104.75,104.89,104.73,104.89,36300.0,88.9941,89.113,88.9771,89.113,36300.0
2015-01-20 10:50:00,104.91,104.97,104.69,104.95,66000.0,89.13,89.181,88.9431,89.164,66000.0
2015-01-20 10:55:00,104.94,104.98,104.82,104.86,58300.0,89.1555,89.1895,89.0535,89.0875,58300.0
2015-01-20 11:00:00,104.83,104.92,104.71,104.89,63600.0,89.062,89.1385,88.9601,89.113,63600.0
2015-01-20 11:05:00,104.89,104.98,104.77,104.91,45500.0,89.113,89.1895,89.0111,89.13,45500.0
2015-01-20 11:10:00,104.88,104.91,104.81,104.89,82000.0,89.1045,89.13,89.045,89.113,82000.0
2015-01-20 11:15:00,104.9,104.9,104.72,104.74,57900.0,89.1215,89.1215,88.9686,88.9856,57900.0
2015-01-20 11:20:00,104.75,104.86,104.72,104.75,35900.0,88.9941,89.0875,88.9686,88.9941,35900.0
2015-01-20 11:25:00,104.75,104.88,104.71,104.77,51100.0,88.9941,89.1045,88.9601,89.0111,51100.0
2015-01-20 11:30:00,104.76,104.89,104.7,104.85,104900.0,89.0026,89.113,88.9516,89.079,104900.0
2015-01-20 11:35:00,104.84,104.98,104.84,104.89,34400.0,89.0705,89.1895,89.0705,89.113,34400.0
2015-01-20 11:40:00,104.88,104.88,104.7,104.77,55200.0,89.1045,89.1045,88.9516,89.0111,55200.0
2015-01-20 11:45:00,104.72,104.82,104.58,104.58,444100.0,88.9686,89.0535,88.8496,88.8496,444100.0
2015-01-20 11:50:00,104.57,104.65,104.51,104.63,79300.0,88.8411,88.9091,88.7902,88.8921,79300.0
2015-01-20 11:55:00,104.61,104.63,104.54,104.56,40000.0,88.8751,88.8921,88.8157,88.8326,40000.0
2015-01-20 12:00:00,104.55,104.7,104.49,104.63,46100.0,88.8241,88.9516,88.7732,88.8921,46100.0
2015-01-20 12:05:00,104.64,104.79,104.63,104.69,40000.0,88.9006,89.028,88.8921,88.9431,40000.0
2015-01-20 12:10:00,104.69,104.94,104.66,104.89,77800.0,88.9431,89.1555,88.9176,89.113,77800.0
2015-01-20 12:15:00,104.89,105.04,104.85,105.03,56900.0,89.113,89.2404,89.079,89.2319,56900.0
2015-01-20 12:20:00,105.02,105.14,104.99,105.05,46100.0,89.2235,89.3254,89.198,89.2489,46100.0
2015-01-20 12:25:00,105.07,105.14,105.05,105.08,36000.0,89.2659,89.3254,89.2489,89.2744,36000.0
2015-01-20 12:30:00,105.08,105.21,105.08,105.18,45100.0,89.2744,89.3849,89.2744,89.3594,45100.0
2015-01-20 12:35:00,105.17,105.32,105.07,105.3,53500.0,89.3509,89.4783,89.2659,89.4613,53500.0
2015-01-20 12:40:00,105.28,105.49,105.28,105.45,32900.0,89.4443,89.6228,89.4443,89.5888,32900.0
2015-01-20 12:45:00,105.46,105.62,105.45,105.6,26500.0,89.5973,89.7332,89.5888,89.7162,26500.0
2015-01-20 12:50:00,105.61,105.68,105.6,105.65,30500.0,89.7247,89.7842,89.7162,89.7587,30500.0
2015-01-20 12:55:00,105.67,105.7,105.42,105.43,55400.0,89.7757,89.8012,89.5633,89.5718,55400.0
2015-01-20 13:00:00,105.4,105.53,105.39,105.49,16700.0,89.5463,89.6567,89.5378,89.6228,16700.0
2015-01-20 13:05:00,105.48,105.49,105.37,105.43,44100.0,89.6143,89.6228,89.5208,89.5718,44100.0
2015-01-20 13:10:00,105.43,105.48,105.31,105.31,22000.0,89.5718,89.6143,89.4698,89.4698,22000.0
2015-01-20 13:15:00,105.29,105.5,105.29,105.48,20600.0,89.4528,89.6313,89.4528,89.6143,20600.0
2015-01-20 13:20:00,105.47,105.66,105.47,105.5,60300.0,89.6058,89.7672,89.6058,89.6313,60300.0
2015-01-20 13:25:00,105.49,105.57,105.48,105.52,34300.0,89.6228,89.6907,89.6143,89.6482,34300.0
2015-01-20 13:30:00,105.53,105.56,105.47,105.52,39400.0,89.6567,89.6822,89.6058,89.6482,39400.0
2015-01-20 13:35:00,105.51,105.56,105.46,105.47,23000.0,89.6398,89.6822,89.5973,89.6058,23000.0
2015-01-20 13:40:00,105.47,105.47,105.26,105.28,34000.0,89.6058,89.6058,89.4274,89.4443,34000.0
2015-01-20 13:45:00,105.28,105.41,105.27,105.41,29000.0,89.4443,89.5548,89.4358,89.5548,29000.0
2015-01-20 13:50:00,105.41,105.42,105.33,105.42,39000.0,89.5548,89.5633,89.4868,89.5633,39000.0
2015-01-20 13:55:00,105.38,105.43,105.35,105.38,25900.0,89.5293,89.5718,89.5038,89.5293,25900.0
2015-01-20 14:00:00,105.37,105.69,105.36,105.66,46100.0,89.5208,89.7927,89.5123,89.7672,46100.0
2015-01-20 14:05:00,105.63,105.72,105.62,105.7,36700.0,89.7417,89.8182,89.7332,89.8012,36700.0
2015-01-20 14:10:00,105.68,105.68,105.46,105.48,31900.0,89.7842,89.7842,89.5973,89.6143,31900.0
2015-01-20 14:15:00,105.47,105.49,105.27,105.29,54000.0,89.6058,89.6228,89.4358,89.4528,54000.0
2015-01-20 14:20:00,105.3,105.34,105.23,105.32,29700.0,89.4613,89.4953,89.4019,89.4783,29700.0
2015-01-20 14:25:00,105.32,105.37,105.24,105.28,29900.0,89.4783,89.5208,89.4104,89.4443,29900.0
2015-01-20 14:30:00,105.28,105.75,105.28,105.75,82300.0,89.4443,89.8437,89.4443,89.8437,82300.0
2015-01-20 14:35:00,105.75,105.82,105.66,105.66,63800.0,89.8437,89.9031,89.7672,89.7672,63800.0
2015-01-20 14:40:00,105.65,105.9,105.61,105.81,88000.0,89.7587,89.9711,89.7247,89.8946,88000.0
2015-01-20 14:45:00,105.78,105.88,105.77,105.84,32400.0,89.8691,89.9541,89.8606,89.9201,32400.0
2015-01-20 14:50:00,105.82,105.84,105.58,105.58,71700.0,89.9031,89.9201,89.6992,89.6992,71700.0
2015-01-20 14:55:00,105.58,105.62,105.54,105.59,60200.0,89.6992,89.7332,89.6652,89.7077,60200.0
2015-01-20 15:00:00,105.56,105.62,105.5,105.62,49300.0,89.6822,89.7332,89.6313,89.7332,49300.0
2015-01-20 15:05:00,105.63,105.83,105.63,105.82,43700.0,89.7417,89.9116,89.7417,89.9031,43700.0
2015-01-20 15:10:00,105.84,105.85,105.63,105.67,85200.0,89.9201,89.9286,89.7417,89.7757,85200.0
2015-01-20 15:15:00,105.66,105.68,105.58,105.62,76800.0,89.7672,89.7842,89.6992,89.7332,76800.0
2015-01-20 15:20:00,105.62,105.63,105.42,105.5,85000.0,89.7332,89.7417,89.5633,89.6313,85000.0
2015-01-20 15:25:00,105.52,105.64,105.52,105.57,50500.0,89.6482,89.7502,89.6482,89.6907,50500.0
2015-01-20 15:30:00,105.56,105.57,105.39,105.46,59500.0,89.6822,89.6907,89.5378,89.5973,59500.0
2015-01-20 15:35:00,105.45,105.64,105.43,105.53,94800.0,89.5888,89.7502,89.5718,89.6567,94800.0
2015-01-20 15:40:00,105.53,105.73,105.51,105.68,81900.0,89.6567,89.8267,89.6398,89.7842,81900.0
2015-01-20 15:45:00,105.68,105.69,105.46,105.48,118100.0,89.7842,89.7927,89.5973,89.6143,118100.0
2015-01-20 15:50:00,105.49,105.51,105.34,105.43,125700.0,89.6228,89.6398,89.4953,89.5718,125700.0
2015-01-20 15:55:00,105.43,105.66,105.43,105.61,196400.0,89.5718,89.7672,89.5718,89.7247,196400.0
2015-01-21 09:30:00,106.52,107.5,105.9,107.5,230300.0,90.4978,91.3304,89.9711,91.3304,230300.0
2015-01-21 09:35:00,107.43,108.98,107.36,108.75,299500.0,91.271,92.5878,91.2115,92.3924,299500.0
2015-01-21 09:40:00,108.82,108.98,107.65,107.85,129500.0,92.4519,92.5878,91.4579,91.6278,129500.0
2015-01-21 09:45:00,107.84,108.08,107.43,107.71,85900.0,91.6193,91.8232,91.271,91.5088,85900.0
2015-01-21 09:50:00,107.72,108.09,107.66,107.83,114100.0,91.5173,91.8317,91.4664,91.6108,114100.0
2015-01-21 09:55:00,107.78,108.4,107.76,108.37,97800.0,91.5683,92.0951,91.5513,92.0696,97800.0
2015-01-21 10:00:00,108.37,108.68,108.25,108.4,118900.0,92.0696,92.3329,91.9676,92.0951,118900.0
2015-01-21 10:05:00,108.4,108.59,108.1,108.18,99100.0,92.0951,92.2565,91.8402,91.9081,99100.0
2015-01-21 10:10:00,108.18,108.22,108.03,108.09,75900.0,91.9081,91.9421,91.7807,91.8317,75900.0
2015-01-21 10:15:00,108.1,108.36,108.02,108.17,64300.0,91.8402,92.0611,91.7722,91.8996,64300.0
2015-01-21 10:20:00,108.24,108.31,107.92,108.13,75900.0,91.9591,92.0186,91.6873,91.8657,75900.0
2015-01-21 10:25:00,108.12,108.19,107.97,108.01,153700.0,91.8572,91.9166,91.7297,91.7637,153700.0
2015-01-21 10:30:00,108.0,108.3,108.0,108.25,127400.0,91.7552,92.0101,91.7552,91.9676,127400.0
2015-01-21 10:35:00,108.25,108.45,108.19,108.32,110200.0,91.9676,92.1375,91.9166,92.0271,110200.0
2015-01-21 10:40:00,108.31,108.49,108.23,108.41,141300.0,92.0186,92.1715,91.9506,92.1035,141300.0
2015-01-21 10:45:00,108.42,108.62,108.33,108.54,82500.0,92.112,92.282,92.0356,92.214,82500.0
2015-01-21 10:50:00,108.53,108.66,108.46,108.54,114600.0,92.2055,92.3159,92.146,92.214,114600.0
2015-01-21 10:55:00,108.53,108.68,108.53,108.64,69800.0,92.2055,92.3329,92.2055,92.299,69800.0
2015-01-21 11:00:00,108.65,108.67,108.28,108.51,80900.0,92.3074,92.3244,91.9931,92.1885,80900.0
2015-01-21 11:05:00,108.51,108.58,108.41,108.48,57000.0,92.1885,92.248,92.1035,92.163,57000.0
2015-01-21 11:10:00,108.48,108.54,108.4,108.51,84900.0,92.163,92.214,92.0951,92.1885,84900.0
2015-01-21 11:15:00,108.5,108.53,108.44,108.45,76900.0,92.18,92.2055,92.129,92.1375,76900.0
2015-01-21 11:20:00,108.45,108.52,108.31,108.49,53100.0,92.1375,92.197,92.0186,92.1715,53100.0
2015-01-21 11:25:00,108.5,108.63,108.49,108.6,73400.0,92.18,92.2905,92.1715,92.265,73400.0
2015-01-21 11:30:00,108.6,108.65,108.51,108.52,64000.0,92.265,92.3074,92.1885,92.197,64000.0
2015-01-21 11:35:00,108.52,108.54,108.32,108.4,63800.0,92.197,92.214,92.0271,92.0951,63800.0
2015-01-21 11:40:00,108.4,108.4,108.14,108.18,84400.0,92.0951,92.0951,91.8742,91.9081,84400.0
2015-01-21 11:45:00,108.19,108.3,108.18,108.28,95500.0,91.9166,92.0101,91.9081,91.9931,95500.0
2015-01-21 11:50:00,108.29,108.29,108.2,108.22,58000.0,92.0016,92.0016,91.9251,91.9421,58000.0
2015-01-21 11:55:00,108.22,108.27,108.16,108.22,45900.0,91.9421,91.9846,91.8912,91.9421,45900.0
2015-01-21 12:00:00,108.21,108.27,108.18,108.23,45200.0,91.9336,91.9846,91.9081,91.9506,45200.0
2015-01-21 12:05:00,108.24,108.24,108.06,108.07,46400.0,91.9591,91.9591,91.8062,91.8147,46400.0
2015-01-21 12:10:00,108.08,108.45,108.07,108.44,46100.0,91.8232,92.1375,91.8147,92.129,46100.0
2015-01-21 12:15:00,108.44,108.46,108.38,108.39,35300.0,92.129,92.146,92.0781,92.0866,35300.0
2015-01-21 12:20:00,108.38,108.39,108.27,108.32,25900.0,92.0781,92.0866,91.9846,92.0271,25900.0
2015-01-21 12:25:00,108.31,108.37,108.29,108.37,23900.0,92.0186,92.0696,92.0016,92.0696,23900.0
2015-01-21 12:30:00,108.38,108.49,108.29,108.32,41100.0,92.0781,92.1715,92.0016,92.0271,41100.0
2015-01-21 12:35:00,108.32,108.55,108.32,108.54,137800.0,92.0271,92.2225,92.0271,92.214,137800.0
2015-01-21 12:40:00,108.54,108.74,108.52,108.7,74300.0,92.214,92.3839,92.197,92.3499,74300.0
2015-01-21 12:45:00,108.69,108.79,108.69,108.71,61300.0,92.3414,92.4264,92.3414,92.3584,61300.0
2015-01-21 12:50:00,108.71,108.72,108.28,108.38,66100.0,92.3584,92.3669,91.9931,92.0781,66100.0
2015-01-21 12:55:00,108.4,108.58,108.4,108.58,32600.0,92.0951,92.248,92.0951,92.248,32600.0
2015-01-21 13:00:00,108.6,108.64,108.46,108.46,45600.0,92.265,92.299,92.146,92.146,45600.0
2015-01-21 13:05:00,108.47,108.57,108.47,108.51,66600.0,92.1545,92.2395,92.1545,92.1885,66600.0
2015-01-21 13:10:00,108.52,108.52,108.25,108.34,35000.0,92.197,92.197,91.9676,92.0441,35000.0
2015-01-21 13:15:00,108.34,108.4,108.33,108.38,24600.0,92.0441,92.0951,92.0356,92.0781,24600.0
2015-01-21 13:20:00,108.38,108.6,108.38,108.6,48200.0,92.0781,92.265,92.0781,92.265,48200.0
2015-01-21 13:25:00,108.6,108.6,108.33,108.36,55600.0,92.265,92.265,92.0356,92.0611,55600.0
2015-01-21 13:30:00,108.37,108.5,108.17,108.49,72000.0,92.0696,92.18,91.8996,92.1715,72000.0
2015-01-21 13:35:00,108.49,108.5,108.4,108.46,72800.0,92.1715,92.18,92.0951,92.146,72800.0
2015-01-21 13:40:00,108.46,108.47,108.27,108.28,50200.0,92.146,92.1545,91.9846,91.9931,50200.0
2015-01-21 13:45:00,108.28,108.32,108.16,108.19,39400.0,91.9931,92.0271,91.8912,91.9166,39400.0
2015-01-21 13:50:00,108.2,108.44,108.18,108.33,32200.0,91.9251,92.129,91.9081,92.0356,32200.0
2015-01-21 13:55:00,108.32,108.37,108.15,108.23,45700.0,92.0271,92.0696,91.8827,91.9506,45700.0
2015-01-21 14:00:00,108.21,108.23,108.14,108.21,64300.0,91.9336,91.9506,91.8742,91.9336,64300.0
2015-01-21 14:05:00,108.22,108.44,108.21,108.39,57200.0,91.9421,92.129,91.9336,92.0866,57200.0
2015-01-21 14:10:00,108.39,108.46,108.32,108.46,87000.0,92.0866,92.146,92.0271,92.146,87000.0
2015-01-21 14:15:00,108.47,108.53,108.46,108.5,83300.0,92.1545,92.2055,92.146,92.18,83300.0
2015-01-21 14:20:00,108.51,108.55,108.48,108.52,49500.0,92.1885,92.2225,92.163,92.197,49500.0
2015-01-21 14:25:00,108.52,108.63,108.49,108.5,36400.0,92.197,92.2905,92.1715,92.18,36400.0
2015-01-21 14:30:00,108.5,108.61,108.49,108.5,43800.0,92.18,92.2735,92.1715,92.18,43800.0
2015-01-21 14:35:00,108.52,108.58,108.46,108.53,51100.0,92.197,92.248,92.146,92.2055,51100.0
2015-01-21 14:40:00,108.53,108.62,108.47,108.55,36900.0,92.2055,92.282,92.1545,92.2225,36900.0
2015-01-21 14:45:00,108.55,108.7,108.53,108.68,35400.0,92.2225,92.3499,92.2055,92.3329,35400.0
2015-01-21 14:50:00,108.7,108.75,108.58,108.62,53000.0,92.3499,92.3924,92.248,92.282,53000.0
2015-01-21 14:55:00,108.61,108.74,108.61,108.69,42700.0,92.2735,92.3839,92.2735,92.3414,42700.0
2015-01-21 15:00:00,108.69,108.83,108.69,108.78,67000.0,92.3414,92.4604,92.3414,92.4179,67000.0
2015-01-21 15:05:00,108.78,108.83,108.51,108.51,83800.0,92.4179,92.4604,92.1885,92.1885,83800.0
2015-01-21 15:10:00,108.53,108.82,108.47,108.78,90000.0,92.2055,92.4519,92.1545,92.4179,90000.0
2015-01-21 15:15:00,108.78,108.98,108.78,108.97,68600.0,92.4179,92.5878,92.4179,92.5793,68600.0
2015-01-21 15:20:00,108.98,109.05,108.85,108.91,106900.0,92.5878,92.6473,92.4774,92.5283,106900.0
2015-01-21 15:25:00,108.92,108.99,108.78,108.89,81200.0,92.5368,92.5963,92.4179,92.5113,81200.0
2015-01-21 15:30:00,108.88,108.99,108.78,108.97,85500.0,92.5029,92.5963,92.4179,92.5793,85500.0
2015-01-21 15:35:00,108.97,109.1,108.84,109.05,125400.0,92.5793,92.6898,92.4689,92.6473,125400.0
2015-01-21 15:40:00,109.02,109.06,108.98,108.98,105800.0,92.6218,92.6558,92.5878,92.5878,105800.0
2015-01-21 15:45:00,108.99,109.07,108.96,108.98,142400.0,92.5963,92.6643,92.5708,92.5878,142400.0
2015-01-21 15:50:00,108.98,109.21,108.96,109.17,184800.0,92.5878,92.7832,92.5708,92.7492,184800.0
2015-01-21 15:55:00,109.17,109.45,109.16,109.45,349200.0,92.7492,92.9871,92.7407,92.9871,349200.0
2015-01-22 09:30:00,109.75,110.51,109.61,110.45,288600.0,93.242,93.8877,93.1231,93.8367,288600.0
2015-01-22 09:35:00,110.43,111.11,110.31,110.59,165000.0,93.8197,94.3974,93.7178,93.9556,165000.0
2015-01-22 09:40:00,110.55,110.55,109.33,110.34,125900.0,93.9217,93.9217,92.8852,93.7432,125900.0
2015-01-22 09:45:00,110.4,110.51,109.7,110.35,86300.0,93.7942,93.8877,93.1995,93.7517,86300.0
2015-01-22 09:50:00,110.26,110.41,109.91,110.4,57700.0,93.6753,93.8027,93.3779,93.7942,57700.0
2015-01-22 09:55:00,110.38,110.77,110.15,110.62,67100.0,93.7772,94.1086,93.5818,93.9811,67100.0
2015-01-22 10:00:00,110.7,111.13,110.62,111.01,92400.0,94.0491,94.4144,93.9811,94.3125,92400.0
2015-01-22 10:05:00,111.0,111.27,110.94,111.24,92500.0,94.304,94.5334,94.253,94.5079,92500.0
2015-01-22 10:10:00,111.18,111.28,111.09,111.25,93200.0,94.4569,94.5419,94.3804,94.5164,93200.0
2015-01-22 10:15:00,111.25,111.68,111.15,111.49,106000.0,94.5164,94.8817,94.4314,94.7203,106000.0
2015-01-22 10:20:00,111.48,111.53,111.38,111.48,52400.0,94.7118,94.7543,94.6268,94.7118,52400.0
2015-01-22 10:25:00,111.49,111.5,111.06,111.13,101300.0,94.7203,94.7288,94.3549,94.4144,101300.0
2015-01-22 10:30:00,111.13,111.17,110.81,110.81,100500.0,94.4144,94.4484,94.1426,94.1426,100500.0
2015-01-22 10:35:00,110.82,111.27,110.8,111.08,89800.0,94.151,94.5334,94.1341,94.3719,89800.0
2015-01-22 10:40:00,111.08,111.27,111.06,111.25,84800.0,94.3719,94.5334,94.3549,94.5164,84800.0
2015-01-22 10:45:00,111.26,111.36,111.19,111.32,62100.0,94.5249,94.6098,94.4654,94.5758,62100.0
2015-01-22 10:50:00,111.34,111.45,111.2,111.31,60200.0,94.5928,94.6863,94.4739,94.5673,60200.0
2015-01-22 10:55:00,111.32,111.38,111.18,111.34,71600.0,94.5758,94.6268,94.4569,94.5928,71600.0
2015-01-22 11:00:00,111.33,111.46,111.28,111.39,101500.0,94.5843,94.6948,94.5419,94.6353,101500.0
2015-01-22 11:05:00,111.38,111.43,111.31,111.36,62900.0,94.6268,94.6693,94.5673,94.6098,62900.0
2015-01-22 11:10:00,111.36,111.36,111.09,111.14,69200.0,94.6098,94.6098,94.3804,94.4229,69200.0
2015-01-22 11:15:00,111.14,111.26,111.07,111.14,71600.0,94.4229,94.5249,94.3634,94.4229,71600.0
2015-01-22 11:20:00,111.12,111.32,111.12,111.26,46300.0,94.4059,94.5758,94.4059,94.5249,46300.0
2015-01-22 11:25:00,111.24,111.24,111.0,111.04,44000.0,94.5079,94.5079,94.304,94.338,44000.0
2015-01-22 11:30:00,111.05,111.17,110.99,111.03,38300.0,94.3465,94.4484,94.2955,94.3295,38300.0
2015-01-22 11:35:00,111.01,111.2,110.99,111.2,43000.0,94.3125,94.4739,94.2955,94.4739,43000.0
2015-01-22 11:40:00,111.18,111.33,111.18,111.18,33400.0,94.4569,94.5843,94.4569,94.4569,33400.0
2015-01-22 11:45:00,111.18,111.25,111.13,111.14,32500.0,94.4569,94.5164,94.4144,94.4229,32500.0
2015-01-22 11:50:00,111.13,111.2,111.02,111.19,34100.0,94.4144,94.4739,94.321,94.4654,34100.0
2015-01-22 11:55:00,111.16,111.28,111.14,111.25,22900.0,94.4399,94.5419,94.4229,94.5164,22900.0
2015-01-22 12:00:00,111.26,111.28,111.05,111.18,21200.0,94.5249,94.5419,94.3465,94.4569,21200.0
2015-01-22 12:05:00,111.17,111.24,111.11,111.24,34600.0,94.4484,94.5079,94.3974,94.5079,34600.0
2015-01-22 12:10:00,111.23,111.3,111.14,111.14,27100.0,94.4994,94.5588,94.4229,94.4229,27100.0
2015-01-22 12:15:00,111.14,111.28,111.09,111.25,39200.0,94.4229,94.5419,94.3804,94.5164,39200.0
2015-01-22 12:20:00,111.23,111.41,111.23,111.41,35600.0,94.4994,94.6523,94.4994,94.6523,35600.0
2015-01-22 12:25:00,111.38,111.48,111.37,111.44,22900.0,94.6268,94.7118,94.6183,94.6778,22900.0
2015-01-22 12:30:00,111.44,111.47,111.26,111.3,29900.0,94.6778,94.7033,94.5249,94.5588,29900.0
2015-01-22 12:35:00,111.28,111.32,111.19,111.22,34100.0,94.5419,94.5758,94.4654,94.4909,34100.0
2015-01-22 12:40:00,111.23,111.35,111.2,111.28,27800.0,94.4994,94.6013,94.4739,94.5419,27800.0
2015-01-22 12:45:00,111.28,111.48,111.28,111.48,35800.0,94.5419,94.7118,94.5419,94.7118,35800.0
2015-01-22 12:50:00,111.48,111.48,111.39,111.39,33400.0,94.7118,94.7118,94.6353,94.6353,33400.0
2015-01-22 12:55:00,111.4,111.48,111.37,111.44,342900.0,94.6438,94.7118,94.6183,94.6778,342900.0
2015-01-22 13:00:00,111.43,111.48,111.33,111.41,139200.0,94.6693,94.7118,94.5843,94.6523,139200.0
2015-01-22 13:05:00,111.39,111.4,111.23,111.26,39900.0,94.6353,94.6438,94.4994,94.5249,39900.0
2015-01-22 13:10:00,111.26,111.47,111.25,111.44,34100.0,94.5249,94.7033,94.5164,94.6778,34100.0
2015-01-22 13:15:00,111.42,111.48,111.38,111.45,179000.0,94.6608,94.7118,94.6268,94.6863,179000.0
2015-01-22 13:20:00,111.44,111.48,111.33,111.42,25500.0,94.6778,94.7118,94.5843,94.6608,25500.0
2015-01-22 13:25:00,111.44,111.56,111.33,111.52,51700.0,94.6778,94.7797,94.5843,94.7458,51700.0
2015-01-22 13:30:00,111.51,111.66,111.45,111.56,26400.0,94.7373,94.8647,94.6863,94.7797,26400.0
2015-01-22 13:35:00,111.59,111.68,111.51,111.67,36500.0,94.8052,94.8817,94.7373,94.8732,36500.0
2015-01-22 13:40:00,111.67,111.78,111.58,111.71,52500.0,94.8732,94.9667,94.7967,94.9072,52500.0
2015-01-22 13:45:00,111.71,111.85,111.71,111.76,61900.0,94.9072,95.0261,94.9072,94.9497,61900.0
2015-01-22 13:50:00,111.76,112.0,111.75,111.98,76200.0,94.9497,95.1536,94.9412,95.1366,76200.0
2015-01-22 13:55:00,111.99,112.01,111.88,111.99,65800.0,95.1451,95.1621,95.0516,95.1451,65800.0
2015-01-22 14:00:00,111.99,112.12,111.94,112.06,78800.0,95.1451,95.2555,95.1026,95.2045,78800.0
2015-01-22 14:05:00,112.08,112.29,112.03,112.25,79200.0,95.2215,95.3999,95.179,95.366,79200.0
2015-01-22 14:10:00,112.24,112.39,112.19,112.37,70200.0,95.3575,95.4849,95.315,95.4679,70200.0
2015-01-22 14:15:00,112.35,112.43,112.34,112.42,41200.0,95.4509,95.5189,95.4424,95.5104,41200.0
2015-01-22 14:20:00,112.42,112.65,112.41,112.55,89100.0,95.5104,95.7058,95.5019,95.6208,89100.0
2015-01-22 14:25:00,112.56,112.64,112.39,112.44,78400.0,95.6293,95.6973,95.4849,95.5274,78400.0
2015-01-22 14:30:00,112.43,112.81,112.43,112.77,88700.0,95.5189,95.8417,95.5189,95.8077,88700.0
2015-01-22 14:35:00,112.78,112.93,112.67,112.91,121400.0,95.8162,95.9437,95.7228,95.9267,121400.0
2015-01-22 14:40:00,112.91,113.11,112.75,113.09,107400.0,95.9267,96.0966,95.7907,96.0796,107400.0
2015-01-22 14:45:00,113.09,113.34,113.05,113.25,106300.0,96.0796,96.292,96.0456,96.2155,106300.0
2015-01-22 14:50:00,113.24,113.26,113.06,113.21,74000.0,96.207,96.224,96.0541,96.1816,74000.0
2015-01-22 14:55:00,113.2,113.32,113.16,113.28,82200.0,96.1731,96.275,96.1391,96.241,82200.0
2015-01-22 15:00:00,113.28,113.48,113.28,113.47,90300.0,96.241,96.4109,96.241,96.4024,90300.0
2015-01-22 15:05:00,113.46,113.49,113.31,113.39,74200.0,96.394,96.4194,96.2665,96.3345,74200.0
2015-01-22 15:10:00,113.4,113.43,113.25,113.4,76400.0,96.343,96.3685,96.2155,96.343,76400.0
2015-01-22 15:15:00,113.39,113.65,113.39,113.65,96900.0,96.3345,96.5554,96.3345,96.5554,96900.0
2015-01-22 15:20:00,113.65,113.65,113.43,113.44,91600.0,96.5554,96.5554,96.3685,96.377,91600.0
2015-01-22 15:25:00,113.44,113.68,113.38,113.65,115900.0,96.377,96.5809,96.326,96.5554,115900.0
2015-01-22 15:30:00,113.63,113.67,113.46,113.52,115400.0,96.5384,96.5724,96.394,96.4449,115400.0
2015-01-22 15:35:00,113.52,113.63,113.38,113.58,97000.0,96.4449,96.5384,96.326,96.4959,97000.0
2015-01-22 15:40:00,113.58,113.59,113.37,113.42,115100.0,96.4959,96.5044,96.3175,96.36,115100.0
2015-01-22 15:45:00,113.42,113.55,113.39,113.54,193400.0,96.36,96.4704,96.3345,96.4619,193400.0
2015-01-22 15:50:00,113.54,113.71,113.53,113.71,485600.0,96.4619,96.6064,96.4534,96.6064,485600.0
2015-01-22 15:55:00,113.71,114.12,113.71,113.91,472000.0,96.6064,96.9547,96.6064,96.7763,472000.0
2015-01-23 09:30:00,113.64,114.32,113.63,114.12,200600.0,96.5469,97.1246,96.5384,96.9547,200600.0
2015-01-23 09:35:00,114.12,114.12,113.54,113.54,92600.0,96.9547,96.9547,96.4619,96.4619,92600.0
2015-01-23 09:40:00,113.59,113.67,113.4,113.43,71500.0,96.5044,96.5724,96.343,96.3685,71500.0
2015-01-23 09:45:00,113.45,113.54,113.1,113.14,141600.0,96.3855,96.4619,96.0881,96.1221,141600.0
2015-01-23 09:50:00,113.12,113.14,112.85,112.97,107100.0,96.1051,96.1221,95.8757,95.9777,107100.0
2015-01-23 09:55:00,112.97,113.32,112.97,113.13,43400.0,95.9777,96.275,95.9777,96.1136,43400.0
2015-01-23 10:00:00,113.11,113.11,112.85,112.9,67100.0,96.0966,96.0966,95.8757,95.9182,67100.0
2015-01-23 10:05:00,112.9,113.09,112.87,113.06,95200.0,95.9182,96.0796,95.8927,96.0541,95200.0
2015-01-23 10:10:00,113.07,113.34,113.04,113.32,91600.0,96.0626,96.292,96.0371,96.275,91600.0
2015-01-23 10:15:00,113.29,113.29,112.86,113.02,103900.0,96.2495,96.2495,95.8842,96.0201,103900.0
2015-01-23 10:20:00,113.01,113.11,112.86,112.94,62900.0,96.0116,96.0966,95.8842,95.9522,62900.0
2015-01-23 10:25:00,112.93,112.94,112.68,112.86,55300.0,95.9437,95.9522,95.7313,95.8842,55300.0
2015-01-23 10:30:00,112.86,113.05,112.85,112.97,54100.0,95.8842,96.0456,95.8757,95.9777,54100.0
2015-01-23 10:35:00,112.98,113.05,112.81,113.05,67200.0,95.9862,96.0456,95.8417,96.0456,67200.0
2015-01-23 10:40:00,113.06,113.1,112.84,112.88,94100.0,96.0541,96.0881,95.8672,95.9012,94100.0
2015-01-23 10:45:00,112.89,112.92,112.61,112.74,66100.0,95.9097,95.9352,95.6718,95.7823,66100.0
2015-01-23 10:50:00,112.75,112.8,112.53,112.71,80200.0,95.7907,95.8332,95.6038,95.7568,80200.0
2015-01-23 10:55:00,112.71,112.94,112.65,112.92,45000.0,95.7568,95.9522,95.7058,95.9352,45000.0
2015-01-23 11:00:00,112.93,113.02,112.93,113.0,37300.0,95.9437,96.0201,95.9437,96.0031,37300.0
2015-01-23 11:05:00,113.0,113.01,112.86,112.89,25700.0,96.0031,96.0116,95.8842,95.9097,25700.0
2015-01-23 11:10:00,112.9,113.01,112.81,112.89,53300.0,95.9182,96.0116,95.8417,95.9097,53300.0
2015-01-23 11:15:00,112.9,113.01,112.9,112.95,35100.0,95.9182,96.0116,95.9182,95.9607,35100.0
2015-01-23 11:20:00,112.94,112.94,112.71,112.76,43200.0,95.9522,95.9522,95.7568,95.7992,43200.0
2015-01-23 11:25:00,112.76,112.78,112.66,112.75,40900.0,95.7992,95.8162,95.7143,95.7907,40900.0
2015-01-23 11:30:00,112.76,112.76,112.59,112.65,66500.0,95.7992,95.7992,95.6548,95.7058,66500.0
2015-01-23 11:35:00,112.65,112.7,112.51,112.52,49600.0,95.7058,95.7483,95.5868,95.5953,49600.0
2015-01-23 11:40:00,112.51,112.58,112.34,112.44,70100.0,95.5868,95.6463,95.4424,95.5274,70100.0
2015-01-23 11:45:00,112.45,112.57,112.45,112.47,33000.0,95.5359,95.6378,95.5359,95.5529,33000.0
2015-01-23 11:50:00,112.47,112.49,112.37,112.4,17400.0,95.5529,95.5699,95.4679,95.4934,17400.0
2015-01-23 11:55:00,112.43,112.49,112.32,112.48,19700.0,95.5189,95.5699,95.4254,95.5614,19700.0
2015-01-23 12:00:00,112.48,112.52,112.43,112.51,30500.0,95.5614,95.5953,95.5189,95.5868,30500.0
2015-01-23 12:05:00,112.5,112.52,112.45,112.48,28500.0,95.5784,95.5953,95.5359,95.5614,28500.0
2015-01-23 12:10:00,112.48,112.69,112.48,112.68,83900.0,95.5614,95.7398,95.5614,95.7313,83900.0
2015-01-23 12:15:00,112.67,112.67,112.46,112.5,52500.0,95.7228,95.7228,95.5444,95.5784,52500.0
2015-01-23 12:20:00,112.5,112.55,112.47,112.53,16300.0,95.5784,95.6208,95.5529,95.6038,16300.0
2015-01-23 12:25:00,112.53,112.53,112.46,112.5,24500.0,95.6038,95.6038,95.5444,95.5784,24500.0
2015-01-23 12:30:00,112.51,112.56,112.46,112.48,31700.0,95.5868,95.6293,95.5444,95.5614,31700.0
2015-01-23 12:35:00,112.5,112.52,112.41,112.5,37200.0,95.5784,95.5953,95.5019,95.5784,37200.0
2015-01-23 12:40:00,112.5,112.54,112.46,112.48,39300.0,95.5784,95.6123,95.5444,95.5614,39300.0
2015-01-23 12:45:00,112.49,112.52,112.45,112.5,21100.0,95.5699,95.5953,95.5359,95.5784,21100.0
2015-01-23 12:50:00,112.48,112.53,112.43,112.43,25900.0,95.5614,95.6038,95.5189,95.5189,25900.0
2015-01-23 12:55:00,112.44,112.53,112.43,112.53,19500.0,95.5274,95.6038,95.5189,95.6038,19500.0
2015-01-23 13:00:00,112.51,112.52,112.42,112.49,21900.0,95.5868,95.5953,95.5104,95.5699,21900.0
2015-01-23 13:05:00,112.49,112.52,112.47,112.5,26700.0,95.5699,95.5953,95.5529,95.5784,26700.0
2015-01-23 13:10:00,112.51,112.56,112.43,112.45,26600.0,95.5868,95.6293,95.5189,95.5359,26600.0
2015-01-23 13:15:00,112.47,112.53,112.42,112.49,26600.0,95.5529,95.6038,95.5104,95.5699,26600.0
2015-01-23 13:20:00,112.49,112.56,112.49,112.53,23500.0,95.5699,95.6293,95.5699,95.6038,23500.0
2015-01-23 13:25:00,112.54,112.58,112.45,112.45,31800.0,95.6123,95.6463,95.5359,95.5359,31800.0
2015-01-23 13:30:00,112.44,112.49,112.3,112.31,47800.0,95.5274,95.5699,95.4084,95.4169,47800.0
2015-01-23 13:35:00,112.31,112.43,112.3,112.4,17100.0,95.4169,95.5189,95.4084,95.4934,17100.0
2015-01-23 13:40:00,112.41,112.49,112.4,112.42,83200.0,95.5019,95.5699,95.4934,95.5104,83200.0
2015-01-23 13:45:00,112.42,112.53,112.38,112.45,23700.0,95.5104,95.6038,95.4764,95.5359,23700.0
2015-01-23 13:50:00,112.45,112.51,112.4,112.46,34100.0,95.5359,95.5868,95.4934,95.5444,34100.0
2015-01-23 13:55:00,112.47,112.48,112.37,112.45,28200.0,95.5529,95.5614,95.4679,95.5359,28200.0
2015-01-23 14:00:00,112.44,112.51,112.41,112.44,30900.0,95.5274,95.5868,95.5019,95.5274,30900.0
2015-01-23 14:05:00,112.43,112.5,112.37,112.44,36200.0,95.5189,95.5784,95.4679,95.5274,36200.0
2015-01-23 14:10:00,112.45,112.47,112.38,112.47,49700.0,95.5359,95.5529,95.4764,95.5529,49700.0
2015-01-23 14:15:00,112.48,112.52,112.39,112.45,44800.0,95.5614,95.5953,95.4849,95.5359,44800.0
2015-01-23 14:20:00,112.45,112.49,112.37,112.43,31300.0,95.5359,95.5699,95.4679,95.5189,31300.0
2015-01-23 14:25:00,112.44,112.48,112.42,112.43,30300.0,95.5274,95.5614,95.5104,95.5189,30300.0
2015-01-23 14:30:00,112.42,112.46,112.39,112.44,36800.0,95.5104,95.5444,95.4849,95.5274,36800.0
2015-01-23 14:35:00,112.44,112.44,112.34,112.39,42100.0,95.5274,95.5274,95.4424,95.4849,42100.0
2015-01-23 14:40:00,112.4,112.45,112.25,112.25,63200.0,95.4934,95.5359,95.366,95.366,63200.0
2015-01-23 14:45:00,112.26,112.36,112.21,112.27,51400.0,95.3745,95.4594,95.332,95.3829,51400.0
2015-01-23 14:50:00,112.28,112.33,112.25,112.31,30100.0,95.3914,95.4339,95.366,95.4169,30100.0
2015-01-23 14:55:00,112.31,112.35,112.25,112.26,33800.0,95.4169,95.4509,95.366,95.3745,33800.0
2015-01-23 15:00:00,112.26,112.3,112.16,112.21,52300.0,95.3745,95.4084,95.2895,95.332,52300.0
2015-01-23 15:05:00,112.21,112.26,112.13,112.19,56500.0,95.332,95.3745,95.264,95.315,56500.0
2015-01-23 15:10:00,112.17,112.18,112.09,112.17,54300.0,95.298,95.3065,95.23,95.298,54300.0
2015-01-23 15:15:00,112.18,112.2,112.05,112.14,66700.0,95.3065,95.3235,95.196,95.2725,66700.0
2015-01-23 15:20:00,112.14,112.24,112.13,112.2,60000.0,95.2725,95.3575,95.264,95.3235,60000.0
2015-01-23 15:25:00,112.21,112.27,112.17,112.21,66700.0,95.332,95.3829,95.298,95.332,66700.0
2015-01-23 15:30:00,112.23,112.23,112.08,112.2,83200.0,95.349,95.349,95.2215,95.3235,83200.0
2015-01-23 15:35:00,112.2,112.23,112.09,112.15,83700.0,95.3235,95.349,95.23,95.281,83700.0
2015-01-23 15:40:00,112.14,112.2,112.14,112.18,81000.0,95.2725,95.3235,95.2725,95.3065,81000.0
2015-01-23 15:45:00,112.16,112.18,112.05,112.14,108300.0,95.2895,95.3065,95.196,95.2725,108300.0
2015-01-23 15:50:00,112.15,112.18,112.07,112.12,137300.0,95.281,95.3065,95.213,95.2555,137300.0
2015-01-23 15:55:00,112.12,112.12,112.0,112.01,215000.0,95.2555,95.2555,95.1536,95.1621,215000.0
2015-01-26 09:30:00,112.0,112.0,110.89,110.89,123900.0,95.1536,95.1536,94.2105,94.2105,123900.0
2015-01-26 09:35:00,110.93,111.27,110.89,111.02,68700.0,94.2445,94.5334,94.2105,94.321,68700.0
2015-01-26 09:40:00,111.01,111.05,110.9,110.96,34900.0,94.3125,94.3465,94.219,94.27,34900.0
2015-01-26 09:45:00,111.0,111.0,110.76,110.83,33800.0,94.304,94.304,94.1001,94.1595,33800.0
2015-01-26 09:50:00,110.8,111.31,110.76,111.25,57200.0,94.1341,94.5673,94.1001,94.5164,57200.0
2015-01-26 09:55:00,111.24,111.31,110.99,111.01,55700.0,94.5079,94.5673,94.2955,94.3125,55700.0
2015-01-26 10:00:00,111.01,111.03,110.78,110.98,70000.0,94.3125,94.3295,94.1171,94.287,70000.0
2015-01-26 10:05:00,110.97,111.08,110.85,110.97,68200.0,94.2785,94.3719,94.1765,94.2785,68200.0
2015-01-26 10:10:00,110.97,111.09,110.93,111.02,49400.0,94.2785,94.3804,94.2445,94.321,49400.0
2015-01-26 10:15:00,111.02,111.11,110.93,111.01,100700.0,94.321,94.3974,94.2445,94.3125,100700.0
2015-01-26 10:20:00,111.03,111.04,110.86,110.96,32600.0,94.3295,94.338,94.185,94.27,32600.0
2015-01-26 10:25:00,110.96,111.05,110.92,110.95,31200.0,94.27,94.3465,94.236,94.2615,31200.0
2015-01-26 10:30:00,110.97,111.1,110.92,111.09,91400.0,94.2785,94.3889,94.236,94.3804,91400.0
2015-01-26 10:35:00,111.1,111.15,111.04,111.06,58800.0,94.3889,94.4314,94.338,94.3549,58800.0
2015-01-26 10:40:00,111.05,111.29,111.05,111.28,69300.0,94.3465,94.5504,94.3465,94.5419,69300.0
2015-01-26 10:45:00,111.3,111.5,111.25,111.4,42700.0,94.5588,94.7288,94.5164,94.6438,42700.0
2015-01-26 10:50:00,111.42,111.62,111.41,111.56,28500.0,94.6608,94.8307,94.6523,94.7797,28500.0
2015-01-26 10:55:00,111.58,111.62,111.49,111.61,52700.0,94.7967,94.8307,94.7203,94.8222,52700.0
2015-01-26 11:00:00,111.62,111.64,111.41,111.43,23700.0,94.8307,94.8477,94.6523,94.6693,23700.0
2015-01-26 11:05:00,111.42,111.52,111.42,111.48,19000.0,94.6608,94.7458,94.6608,94.7118,19000.0
2015-01-26 11:10:00,111.47,111.76,111.43,111.73,66000.0,94.7033,94.9497,94.6693,94.9242,66000.0
2015-01-26 11:15:00,111.73,111.8,111.53,111.66,69100.0,94.9242,94.9836,94.7543,94.8647,69100.0
2015-01-26 11:20:00,111.66,111.77,111.64,111.75,52000.0,94.8647,94.9582,94.8477,94.9412,52000.0
2015-01-26 11:25:00,111.75,111.89,111.73,111.86,41500.0,94.9412,95.0601,94.9242,95.0346,41500.0
2015-01-26 11:30:00,111.84,111.87,111.65,111.68,23600.0,95.0176,95.0431,94.8562,94.8817,23600.0
2015-01-26 11:35:00,111.68,111.8,111.64,111.74,18100.0,94.8817,94.9836,94.8477,94.9327,18100.0
2015-01-26 11:40:00,111.76,111.89,111.76,111.86,19800.0,94.9497,95.0601,94.9497,95.0346,19800.0
2015-01-26 11:45:00,111.87,111.93,111.8,111.87,37000.0,95.0431,95.0941,94.9836,95.0431,37000.0
2015-01-26 11:50:00,111.88,111.97,111.87,111.95,27400.0,95.0516,95.1281,95.0431,95.1111,27400.0
2015-01-26 11:55:00,111.95,111.95,111.72,111.72,39200.0,95.1111,95.1111,94.9157,94.9157,39200.0
2015-01-26 12:00:00,111.74,111.82,111.68,111.73,24300.0,94.9327,95.0006,94.8817,94.9242,24300.0
2015-01-26 12:05:00,111.73,111.87,111.72,111.87,14500.0,94.9242,95.0431,94.9157,95.0431,14500.0
2015-01-26 12:10:00,111.86,111.91,111.79,111.82,13600.0,95.0346,95.0771,94.9751,95.0006,13600.0
2015-01-26 12:15:00,111.82,111.87,111.73,111.81,12900.0,95.0006,95.0431,94.9242,94.9921,12900.0
2015-01-26 12:20:00,111.83,111.87,111.66,111.67,9300.0,95.0091,95.0431,94.8647,94.8732,9300.0
2015-01-26 12:25:00,111.67,111.78,111.67,111.71,8200.0,94.8732,94.9667,94.8732,94.9072,8200.0
2015-01-26 12:30:00,111.69,111.71,111.33,111.41,76200.0,94.8902,94.9072,94.5843,94.6523,76200.0
2015-01-26 12:35:00,111.41,111.67,111.36,111.64,41600.0,94.6523,94.8732,94.6098,94.8477,41600.0
2015-01-26 12:40:00,111.63,111.79,111.63,111.7,18400.0,94.8392,94.9751,94.8392,94.8987,18400.0
2015-01-26 12:45:00,111.7,111.72,111.51,111.56,13800.0,94.8987,94.9157,94.7373,94.7797,13800.0
2015-01-26 12:50:00,111.57,111.74,111.56,111.71,20400.0,94.7882,94.9327,94.7797,94.9072,20400.0
2015-01-26 12:55:00,111.71,111.78,111.66,111.74,32000.0,94.9072,94.9667,94.8647,94.9327,32000.0
2015-01-26 13:00:00,111.72,111.78,111.63,111.78,15900.0,94.9157,94.9667,94.8392,94.9667,15900.0
2015-01-26 13:05:00,111.78,111.86,111.76,111.81,36500.0,94.9667,95.0346,94.9497,94.9921,36500.0
2015-01-26 13:10:00,111.79,111.86,111.76,111.78,47500.0,94.9751,95.0346,94.9497,94.9667,47500.0
2015-01-26 13:15:00,111.78,111.84,111.68,111.69,26300.0,94.9667,95.0176,94.8817,94.8902,26300.0
2015-01-26 13:20:00,111.69,111.74,111.66,111.71,19600.0,94.8902,94.9327,94.8647,94.9072,19600.0
2015-01-26 13:25:00,111.71,111.71,111.58,111.59,28300.0,94.9072,94.9072,94.7967,94.8052,28300.0
2015-01-26 13:30:00,111.59,111.7,111.58,111.67,37200.0,94.8052,94.8987,94.7967,94.8732,37200.0
2015-01-26 13:35:00,111.67,111.67,111.55,111.6,25400.0,94.8732,94.8732,94.7712,94.8137,25400.0
2015-01-26 13:40:00,111.6,111.7,111.59,111.63,34100.0,94.8137,94.8987,94.8052,94.8392,34100.0
2015-01-26 13:45:00,111.63,111.77,111.62,111.75,70500.0,94.8392,94.9582,94.8307,94.9412,70500.0
2015-01-26 13:50:00,111.75,111.75,111.58,111.59,20900.0,94.9412,94.9412,94.7967,94.8052,20900.0
2015-01-26 13:55:00,111.57,111.71,111.57,111.67,20900.0,94.7882,94.9072,94.7882,94.8732,20900.0
2015-01-26 14:00:00,111.68,111.72,111.59,111.67,27900.0,94.8817,94.9157,94.8052,94.8732,27900.0
2015-01-26 14:05:00,111.66,111.74,111.61,111.71,22800.0,94.8647,94.9327,94.8222,94.9072,22800.0
2015-01-26 14:10:00,111.69,111.71,111.56,111.59,23200.0,94.8902,94.9072,94.7797,94.8052,23200.0
2015-01-26 14:15:00,111.59,111.66,111.56,111.58,37500.0,94.8052,94.8647,94.7797,94.7967,37500.0
2015-01-26 14:20:00,111.59,111.6,111.5,111.6,18800.0,94.8052,94.8137,94.7288,94.8137,18800.0
2015-01-26 14:25:00,111.62,111.66,111.54,111.55,50300.0,94.8307,94.8647,94.7628,94.7712,50300.0
2015-01-26 14:30:00,111.57,111.57,111.49,111.53,21700.0,94.7882,94.7882,94.7203,94.7543,21700.0
2015-01-26 14:35:00,111.54,111.65,111.53,111.55,57500.0,94.7628,94.8562,94.7543,94.7712,57500.0
2015-01-26 14:40:00,111.58,111.64,111.49,111.49,42200.0,94.7967,94.8477,94.7203,94.7203,42200.0
2015-01-26 14:45:00,111.49,111.49,111.34,111.38,61100.0,94.7203,94.7203,94.5928,94.6268,61100.0
2015-01-26 14:50:00,111.4,111.4,111.28,111.39,30300.0,94.6438,94.6438,94.5419,94.6353,30300.0
2015-01-26 14:55:00,111.39,111.41,111.34,111.35,31200.0,94.6353,94.6523,94.5928,94.6013,31200.0
2015-01-26 15:00:00,111.36,111.37,111.3,111.33,23900.0,94.6098,94.6183,94.5588,94.5843,23900.0
2015-01-26 15:05:00,111.34,111.4,111.34,111.39,31200.0,94.5928,94.6438,94.5928,94.6353,31200.0
2015-01-26 15:10:00,111.4,111.4,111.33,111.34,88400.0,94.6438,94.6438,94.5843,94.5928,88400.0
2015-01-26 15:15:00,111.34,111.39,111.26,111.38,39100.0,94.5928,94.6353,94.5249,94.6268,39100.0
2015-01-26 15:20:00,111.37,111.42,111.33,111.35,52200.0,94.6183,94.6608,94.5843,94.6013,52200.0
2015-01-26 15:25:00,111.35,111.4,111.28,111.32,37400.0,94.6013,94.6438,94.5419,94.5758,37400.0
2015-01-26 15:30:00,111.32,111.45,111.31,111.38,58400.0,94.5758,94.6863,94.5673,94.6268,58400.0
2015-01-26 15:35:00,111.38,111.47,111.36,111.41,70700.0,94.6268,94.7033,94.6098,94.6523,70700.0
2015-01-26 15:40:00,111.42,111.44,111.31,111.36,63800.0,94.6608,94.6778,94.5673,94.6098,63800.0
2015-01-26 15:45:00,111.35,111.38,111.32,111.34,78800.0,94.6013,94.6268,94.5758,94.5928,78800.0
2015-01-26 15:50:00,111.33,111.46,111.33,111.44,135800.0,94.5843,94.6948,94.5843,94.6778,135800.0
2015-01-26 15:55:00,111.44,111.67,111.4,111.61,154300.0,94.6778,94.8732,94.6438,94.8222,154300.0
2015-01-27 09:30:00,110.95,111.0,110.42,110.72,118400.0,94.2615,94.304,93.8112,94.0661,118400.0
2015-01-27 09:35:00,110.72,110.81,110.25,110.66,59100.0,94.0661,94.1426,93.6668,94.0151,59100.0
2015-01-27 09:40:00,110.61,110.83,110.52,110.61,26100.0,93.9726,94.1595,93.8962,93.9726,26100.0
2015-01-27 09:45:00,110.62,110.86,110.52,110.59,58100.0,93.9811,94.185,93.8962,93.9556,58100.0
2015-01-27 09:50:00,110.55,110.65,110.35,110.45,46100.0,93.9217,94.0066,93.7517,93.8367,46100.0
2015-01-27 09:55:00,110.44,110.85,110.29,110.83,39500.0,93.8282,94.1765,93.7008,94.1595,39500.0
2015-01-27 10:00:00,110.82,111.15,110.57,111.09,89100.0,94.151,94.4314,93.9387,94.3804,89100.0
2015-01-27 10:05:00,111.08,111.18,110.99,111.16,25200.0,94.3719,94.4569,94.2955,94.4399,25200.0
2015-01-27 10:10:00,111.16,111.25,110.86,110.92,40000.0,94.4399,94.5164,94.185,94.236,40000.0
2015-01-27 10:15:00,110.9,111.02,110.83,110.93,60000.0,94.219,94.321,94.1595,94.2445,60000.0
2015-01-27 10:20:00,110.92,111.0,110.75,110.75,38100.0,94.236,94.304,94.0916,94.0916,38100.0
2015-01-27 10:25:00,110.7,111.02,110.65,110.8,40700.0,94.0491,94.321,94.0066,94.1341,40700.0
2015-01-27 10:30:00,110.81,110.81,110.59,110.63,30700.0,94.1426,94.1426,93.9556,93.9896,30700.0
2015-01-27 10:35:00,110.63,110.65,110.51,110.6,35000.0,93.9896,94.0066,93.8877,93.9641,35000.0
2015-01-27 10:40:00,110.6,110.62,110.27,110.31,17400.0,93.9641,93.9811,93.6838,93.7178,17400.0
2015-01-27 10:45:00,110.31,110.47,110.22,110.43,18200.0,93.7178,93.8537,93.6413,93.8197,18200.0
2015-01-27 10:50:00,110.41,110.52,110.35,110.44,17000.0,93.8027,93.8962,93.7517,93.8282,17000.0
2015-01-27 10:55:00,110.44,110.58,110.37,110.55,40000.0,93.8282,93.9471,93.7687,93.9217,40000.0
2015-01-27 11:00:00,110.57,110.66,110.51,110.56,53500.0,93.9387,94.0151,93.8877,93.9302,53500.0
2015-01-27 11:05:00,110.57,110.68,110.54,110.62,27500.0,93.9387,94.0321,93.9132,93.9811,27500.0
2015-01-27 11:10:00,110.64,110.7,110.56,110.63,47900.0,93.9981,94.0491,93.9302,93.9896,47900.0
2015-01-27 11:15:00,110.63,110.66,110.55,110.56,31400.0,93.9896,94.0151,93.9217,93.9302,31400.0
2015-01-27 11:20:00,110.59,110.64,110.41,110.41,18400.0,93.9556,93.9981,93.8027,93.8027,18400.0
2015-01-27 11:25:00,110.44,110.62,110.3,110.6,28600.0,93.8282,93.9811,93.7093,93.9641,28600.0
2015-01-27 11:30:00,110.58,110.65,110.51,110.57,37300.0,93.9471,94.0066,93.8877,93.9387,37300.0
2015-01-27 11:35:00,110.6,110.73,110.56,110.58,45200.0,93.9641,94.0746,93.9302,93.9471,45200.0
2015-01-27 11:40:00,110.59,110.65,110.55,110.6,19100.0,93.9556,94.0066,93.9217,93.9641,19100.0
2015-01-27 11:45:00,110.59,110.67,110.56,110.65,37700.0,93.9556,94.0236,93.9302,94.0066,37700.0
2015-01-27 11:50:00,110.66,110.72,110.57,110.63,30400.0,94.0151,94.0661,93.9387,93.9896,30400.0
2015-01-27 11:55:00,110.66,110.68,110.45,110.49,18100.0,94.0151,94.0321,93.8367,93.8707,18100.0
2015-01-27 12:00:00,110.48,110.52,110.42,110.42,23700.0,93.8622,93.8962,93.8112,93.8112,23700.0
2015-01-27 12:05:00,110.45,110.52,110.37,110.46,15600.0,93.8367,93.8962,93.7687,93.8452,15600.0
2015-01-27 12:10:00,110.45,110.49,110.38,110.4,14300.0,93.8367,93.8707,93.7772,93.7942,14300.0
2015-01-27 12:15:00,110.38,110.43,110.32,110.35,23200.0,93.7772,93.8197,93.7263,93.7517,23200.0
2015-01-27 12:20:00,110.35,110.4,110.31,110.39,18000.0,93.7517,93.7942,93.7178,93.7857,18000.0
2015-01-27 12:25:00,110.4,110.53,110.38,110.49,73500.0,93.7942,93.9047,93.7772,93.8707,73500.0
2015-01-27 12:30:00,110.51,110.59,110.47,110.59,17000.0,93.8877,93.9556,93.8537,93.9556,17000.0
2015-01-27 12:35:00,110.61,110.64,110.47,110.61,21100.0,93.9726,93.9981,93.8537,93.9726,21100.0
2015-01-27 12:40:00,110.61,110.69,110.57,110.6,17500.0,93.9726,94.0406,93.9387,93.9641,17500.0
2015-01-27 12:45:00,110.59,110.68,110.58,110.61,16200.0,93.9556,94.0321,93.9471,93.9726,16200.0
2015-01-27 12:50:00,110.59,110.66,110.58,110.64,8700.0,93.9556,94.0151,93.9471,93.9981,8700.0
2015-01-27 12:55:00,110.62,110.83,110.62,110.83,11800.0,93.9811,94.1595,93.9811,94.1595,11800.0
2015-01-27 13:00:00,110.82,110.87,110.74,110.8,13300.0,94.151,94.1935,94.0831,94.1341,13300.0
2015-01-27 13:05:00,110.8,110.82,110.69,110.7,37800.0,94.1341,94.151,94.0406,94.0491,37800.0
2015-01-27 13:10:00,110.7,110.71,110.64,110.66,18500.0,94.0491,94.0576,93.9981,94.0151,18500.0
2015-01-27 13:15:00,110.66,110.72,110.65,110.65,66100.0,94.0151,94.0661,94.0066,94.0066,66100.0
2015-01-27 13:20:00,110.66,110.73,110.63,110.65,56700.0,94.0151,94.0746,93.9896,94.0066,56700.0
2015-01-27 13:25:00,110.64,110.7,110.62,110.66,32900.0,93.9981,94.0491,93.9811,94.0151,32900.0
2015-01-27 13:30:00,110.67,110.75,110.61,110.65,49300.0,94.0236,94.0916,93.9726,94.0066,49300.0
2015-01-27 13:35:00,110.65,110.66,110.58,110.62,123900.0,94.0066,94.0151,93.9471,93.9811,123900.0
2015-01-27 13:40:00,110.61,110.66,110.5,110.54,54500.0,93.9726,94.0151,93.8792,93.9132,54500.0
2015-01-27 13:45:00,110.53,110.59,110.49,110.5,17700.0,93.9047,93.9556,93.8707,93.8792,17700.0
2015-01-27 13:50:00,110.49,110.51,110.43,110.43,23500.0,93.8707,93.8877,93.8197,93.8197,23500.0
2015-01-27 13:55:00,110.45,110.56,110.4,110.51,37800.0,93.8367,93.9302,93.7942,93.8877,37800.0
2015-01-27 14:00:00,110.51,110.63,110.51,110.54,12400.0,93.8877,93.9896,93.8877,93.9132,12400.0
2015-01-27 14:05:00,110.52,110.62,110.51,110.58,37000.0,93.8962,93.9811,93.8877,93.9471,37000.0
2015-01-27 14:10:00,110.59,110.62,110.55,110.56,32300.0,93.9556,93.9811,93.9217,93.9302,32300.0
2015-01-27 14:15:00,110.56,110.65,110.53,110.61,136800.0,93.9302,94.0066,93.9047,93.9726,136800.0
2015-01-27 14:20:00,110.64,110.86,110.63,110.73,43700.0,93.9981,94.185,93.9896,94.0746,43700.0
2015-01-27 14:25:00,110.73,110.76,110.6,110.6,70700.0,94.0746,94.1001,93.9641,93.9641,70700.0
2015-01-27 14:30:00,110.6,110.67,110.59,110.62,67600.0,93.9641,94.0236,93.9556,93.9811,67600.0
2015-01-27 14:35:00,110.61,110.7,110.57,110.64,103900.0,93.9726,94.0491,93.9387,93.9981,103900.0
2015-01-27 14:40:00,110.64,110.66,110.57,110.63,40200.0,93.9981,94.0151,93.9387,93.9896,40200.0
2015-01-27 14:45:00,110.63,110.68,110.56,110.67,44400.0,93.9896,94.0321,93.9302,94.0236,44400.0
2015-01-27 14:50:00,110.67,110.67,110.55,110.61,55900.0,94.0236,94.0236,93.9217,93.9726,55900.0
2015-01-27 14:55:00,110.59,110.61,110.52,110.59,30400.0,93.9556,93.9726,93.8962,93.9556,30400.0
2015-01-27 15:00:00,110.57,110.62,110.52,110.54,36200.0,93.9387,93.9811,93.8962,93.9132,36200.0
2015-01-27 15:05:00,110.54,110.59,110.46,110.55,47400.0,93.9132,93.9556,93.8452,93.9217,47400.0
2015-01-27 15:10:00,110.55,110.56,110.45,110.49,59600.0,93.9217,93.9302,93.8367,93.8707,59600.0
2015-01-27 15:15:00,110.49,110.51,110.42,110.45,64100.0,93.8707,93.8877,93.8112,93.8367,64100.0
2015-01-27 15:20:00,110.45,110.45,110.28,110.31,62800.0,93.8367,93.8367,93.6923,93.7178,62800.0
2015-01-27 15:25:00,110.3,110.36,110.22,110.23,47500.0,93.7093,93.7602,93.6413,93.6498,47500.0
2015-01-27 15:30:00,110.22,110.24,110.1,110.11,122000.0,93.6413,93.6583,93.5393,93.5478,122000.0
2015-01-27 15:35:00,110.12,110.12,110.0,110.1,129200.0,93.5563,93.5563,93.4544,93.5393,129200.0
2015-01-27 15:40:00,110.1,110.34,110.08,110.34,84000.0,93.5393,93.7432,93.5224,93.7432,84000.0
2015-01-27 15:45:00,110.32,110.33,110.06,110.07,158300.0,93.7263,93.7348,93.5054,93.5139,158300.0
2015-01-27 15:50:00,110.08,110.08,109.94,109.97,207600.0,93.5224,93.5224,93.4034,93.4289,207600.0
2015-01-27 15:55:00,109.97,110.03,109.92,110.01,188600.0,93.4289,93.4799,93.3864,93.4629,188600.0
2015-01-28 09:30:00,110.57,110.88,109.84,110.16,143800.0,93.9387,94.202,93.3185,93.5903,143800.0
2015-01-28 09:35:00,110.12,110.36,110.12,110.28,109600.0,93.5563,93.7602,93.5563,93.6923,109600.0
2015-01-28 09:40:00,110.23,110.41,110.15,110.18,107400.0,93.6498,93.8027,93.5818,93.6073,107400.0
2015-01-28 09:45:00,110.2,110.24,110.04,110.12,64400.0,93.6243,93.6583,93.4884,93.5563,64400.0
2015-01-28 09:50:00,110.09,110.35,110.09,110.25,58800.0,93.5309,93.7517,93.5309,93.6668,58800.0
2015-01-28 09:55:00,110.25,110.32,110.12,110.29,54200.0,93.6668,93.7263,93.5563,93.7008,54200.0
2015-01-28 10:00:00,110.31,110.33,110.17,110.21,40200.0,93.7178,93.7348,93.5988,93.6328,40200.0
2015-01-28 10:05:00,110.2,110.33,110.2,110.24,52600.0,93.6243,93.7348,93.6243,93.6583,52600.0
2015-01-28 10:10:00,110.23,110.34,110.22,110.27,52800.0,93.6498,93.7432,93.6413,93.6838,52800.0
2015-01-28 10:15:00,110.27,110.31,110.19,110.25,40700.0,93.6838,93.7178,93.6158,93.6668,40700.0
2015-01-28 10:20:00,110.27,110.34,110.25,110.31,44800.0,93.6838,93.7432,93.6668,93.7178,44800.0
2015-01-28 10:25:00,110.31,110.37,110.29,110.32,61900.0,93.7178,93.7687,93.7008,93.7263,61900.0
2015-01-28 10:30:00,110.33,110.33,110.02,110.04,73300.0,93.7348,93.7348,93.4714,93.4884,73300.0
2015-01-28 10:35:00,110.04,110.09,109.97,109.99,42700.0,93.4884,93.5309,93.4289,93.4459,42700.0
2015-01-28 10:40:00,109.97,110.06,109.67,109.67,35000.0,93.4289,93.5054,93.174,93.174,35000.0
2015-01-28 10:45:00,109.67,109.74,109.57,109.65,29300.0,93.174,93.2335,93.0891,93.157,29300.0
2015-01-28 10:50:00,109.68,109.73,109.6,109.6,21600.0,93.1825,93.225,93.1146,93.1146,21600.0
2015-01-28 10:55:00,109.59,109.59,109.28,109.28,30600.0,93.1061,93.1061,92.8427,92.8427,30600.0
2015-01-28 11:00:00,109.28,109.46,109.28,109.36,44400.0,92.8427,92.9956,92.8427,92.9107,44400.0
2015-01-28 11:05:00,109.36,109.37,109.26,109.35,47400.0,92.9107,92.9191,92.8257,92.9022,47400.0
2015-01-28 11:10:00,109.35,109.4,109.26,109.28,41300.0,92.9022,92.9446,92.8257,92.8427,41300.0
2015-01-28 11:15:00,109.26,109.42,109.19,109.42,50600.0,92.8257,92.9616,92.7662,92.9616,50600.0
2015-01-28 11:20:00,109.41,109.49,109.31,109.4,28300.0,92.9531,93.0211,92.8682,92.9446,28300.0
2015-01-28 11:25:00,109.41,109.63,109.38,109.61,26700.0,92.9531,93.14,92.9276,93.1231,26700.0
2015-01-28 11:30:00,109.61,109.75,109.55,109.75,25200.0,93.1231,93.242,93.0721,93.242,25200.0
2015-01-28 11:35:00,109.71,109.84,109.7,109.8,18900.0,93.208,93.3185,93.1995,93.2845,18900.0
2015-01-28 11:40:00,109.77,109.8,109.63,109.75,19700.0,93.259,93.2845,93.14,93.242,19700.0
2015-01-28 11:45:00,109.76,109.82,109.7,109.72,47300.0,93.2505,93.3015,93.1995,93.2165,47300.0
2015-01-28 11:50:00,109.75,109.77,109.69,109.75,29900.0,93.242,93.259,93.191,93.242,29900.0
2015-01-28 11:55:00,109.76,109.76,109.6,109.7,36900.0,93.2505,93.2505,93.1146,93.1995,36900.0
2015-01-28 12:00:00,109.71,109.78,109.69,109.75,21200.0,93.208,93.2675,93.191,93.242,21200.0
2015-01-28 12:05:00,109.75,109.78,109.69,109.74,24000.0,93.242,93.2675,93.191,93.2335,24000.0
2015-01-28 12:10:00,109.73,109.74,109.63,109.66,20100.0,93.225,93.2335,93.14,93.1655,20100.0
2015-01-28 12:15:00,109.65,109.76,109.61,109.71,29800.0,93.157,93.2505,93.1231,93.208,29800.0
2015-01-28 12:20:00,109.71,109.76,109.7,109.73,17200.0,93.208,93.2505,93.1995,93.225,17200.0
2015-01-28 12:25:00,109.72,109.8,109.66,109.71,24500.0,93.2165,93.2845,93.1655,93.208,24500.0
2015-01-28 12:30:00,109.72,109.76,109.69,109.69,22400.0,93.2165,93.2505,93.191,93.191,22400.0
2015-01-28 12:35:00,109.69,109.76,109.68,109.73,37500.0,93.191,93.2505,93.1825,93.225,37500.0
2015-01-28 12:40:00,109.74,109.77,109.7,109.73,37300.0,93.2335,93.259,93.1995,93.225,37300.0
2015-01-28 12:45:00,109.73,109.87,109.73,109.84,22400.0,93.225,93.3439,93.225,93.3185,22400.0
2015-01-28 12:50:00,109.84,109.86,109.81,109.81,20700.0,93.3185,93.3354,93.293,93.293,20700.0
2015-01-28 12:55:00,109.83,109.92,109.83,109.91,17500.0,93.31,93.3864,93.31,93.3779,17500.0
2015-01-28 13:00:00,109.91,109.91,109.7,109.7,19900.0,93.3779,93.3779,93.1995,93.1995,19900.0
2015-01-28 13:05:00,109.69,109.71,109.61,109.63,12000.0,93.191,93.208,93.1231,93.14,12000.0
2015-01-28 13:10:00,109.64,109.64,109.49,109.59,95500.0,93.1485,93.1485,93.0211,93.1061,95500.0
2015-01-28 13:15:00,109.59,109.68,109.47,109.48,94500.0,93.1061,93.1825,93.0041,93.0126,94500.0
2015-01-28 13:20:00,109.47,109.56,109.45,109.45,52500.0,93.0041,93.0806,92.9871,92.9871,52500.0
2015-01-28 13:25:00,109.45,109.45,109.25,109.27,56000.0,92.9871,92.9871,92.8172,92.8342,56000.0
2015-01-28 13:30:00,109.27,109.39,109.24,109.29,47000.0,92.8342,92.9361,92.8087,92.8512,47000.0
2015-01-28 13:35:00,109.3,109.33,109.25,109.29,65500.0,92.8597,92.8852,92.8172,92.8512,65500.0
2015-01-28 13:40:00,109.29,109.33,109.26,109.3,36600.0,92.8512,92.8852,92.8257,92.8597,36600.0
2015-01-28 13:45:00,109.31,109.4,109.27,109.38,38800.0,92.8682,92.9446,92.8342,92.9276,38800.0
2015-01-28 13:50:00,109.38,109.5,109.38,109.44,45400.0,92.9276,93.0296,92.9276,92.9786,45400.0
2015-01-28 13:55:00,109.44,109.46,109.33,109.39,49600.0,92.9786,92.9956,92.8852,92.9361,49600.0
2015-01-28 14:00:00,109.4,109.9,109.4,109.73,394300.0,92.9446,93.3694,92.9446,93.225,394300.0
2015-01-28 14:05:00,109.7,109.81,109.48,109.57,132300.0,93.1995,93.293,93.0126,93.0891,132300.0
2015-01-28 14:10:00,109.58,109.63,109.28,109.53,80400.0,93.0976,93.14,92.8427,93.0551,80400.0
2015-01-28 14:15:00,109.52,109.7,109.51,109.6,91300.0,93.0466,93.1995,93.0381,93.1146,91300.0
2015-01-28 14:20:00,109.61,109.7,109.49,109.65,63400.0,93.1231,93.1995,93.0211,93.157,63400.0
2015-01-28 14:25:00,109.68,109.71,109.51,109.63,121200.0,93.1825,93.208,93.0381,93.14,121200.0
2015-01-28 14:30:00,109.62,109.66,109.45,109.54,133700.0,93.1315,93.1655,92.9871,93.0636,133700.0
2015-01-28 14:35:00,109.52,109.7,109.49,109.59,51100.0,93.0466,93.1995,93.0211,93.1061,51100.0
2015-01-28 14:40:00,109.6,109.76,109.52,109.64,38500.0,93.1146,93.2505,93.0466,93.1485,38500.0
2015-01-28 14:45:00,109.63,109.75,109.57,109.57,48800.0,93.14,93.242,93.0891,93.0891,48800.0
2015-01-28 14:50:00,109.57,109.78,109.56,109.64,232400.0,93.0891,93.2675,93.0806,93.1485,232400.0
2015-01-28 14:55:00,109.65,109.7,109.57,109.65,72000.0,93.157,93.1995,93.0891,93.157,72000.0
2015-01-28 15:00:00,109.66,109.71,109.59,109.59,69500.0,93.1655,93.208,93.1061,93.1061,69500.0
2015-01-28 15:05:00,109.59,109.69,109.52,109.62,77200.0,93.1061,93.191,93.0466,93.1315,77200.0
2015-01-28 15:10:00,109.62,109.68,109.43,109.44,45300.0,93.1315,93.1825,92.9701,92.9786,45300.0
2015-01-28 15:15:00,109.45,109.48,109.12,109.15,119700.0,92.9871,93.0126,92.7068,92.7322,119700.0
2015-01-28 15:20:00,109.14,109.25,109.14,109.2,133500.0,92.7237,92.8172,92.7237,92.7747,133500.0
2015-01-28 15:25:00,109.17,109.21,109.02,109.1,104600.0,92.7492,92.7832,92.6218,92.6898,104600.0
2015-01-28 15:30:00,109.11,109.12,108.88,108.9,114000.0,92.6983,92.7068,92.5029,92.5198,114000.0
2015-01-28 15:35:00,108.9,108.98,108.75,108.82,95700.0,92.5198,92.5878,92.3924,92.4519,95700.0
2015-01-28 15:40:00,108.82,108.82,108.54,108.62,195200.0,92.4519,92.4519,92.214,92.282,195200.0
2015-01-28 15:45:00,108.62,108.92,108.51,108.82,190500.0,92.282,92.5368,92.1885,92.4519,190500.0
2015-01-28 15:50:00,108.82,108.9,108.67,108.76,212300.0,92.4519,92.5198,92.3244,92.4009,212300.0
2015-01-28 15:55:00,108.76,108.81,108.45,108.52,442900.0,92.4009,92.4434,92.1375,92.197,442900.0
2015-01-29 09:30:00,108.49,108.76,108.15,108.48,101100.0,92.1715,92.4009,91.8827,92.163,101100.0
2015-01-29 09:35:00,108.35,108.67,108.05,108.23,41800.0,92.0526,92.3244,91.7977,91.9506,41800.0
2015-01-29 09:40:00,108.2,108.23,108.04,108.14,20500.0,91.9251,91.9506,91.7892,91.8742,20500.0
2015-01-29 09:45:00,108.13,108.25,107.8,108.03,171400.0,91.8657,91.9676,91.5853,91.7807,171400.0
2015-01-29 09:50:00,108.03,108.24,107.77,107.86,114800.0,91.7807,91.9591,91.5598,91.6363,114800.0
2015-01-29 09:55:00,107.88,108.0,107.81,107.87,70700.0,91.6533,91.7552,91.5938,91.6448,70700.0
2015-01-29 10:00:00,107.87,108.13,107.82,107.96,112400.0,91.6448,91.8657,91.6023,91.7212,112400.0
2015-01-29 10:05:00,107.96,108.01,107.57,107.66,36300.0,91.7212,91.7637,91.3899,91.4664,36300.0
2015-01-29 10:10:00,107.66,107.78,107.61,107.67,61000.0,91.4664,91.5683,91.4239,91.4749,61000.0
2015-01-29 10:15:00,107.68,107.77,107.55,107.68,56300.0,91.4834,91.5598,91.3729,91.4834,56300.0
2015-01-29 10:20:00,107.68,107.68,107.48,107.51,57400.0,91.4834,91.4834,91.3134,91.3389,57400.0
2015-01-29 10:25:00,107.49,107.53,107.38,107.45,54600.0,91.3219,91.3559,91.2285,91.2879,54600.0
2015-01-29 10:30:00,107.46,107.46,107.16,107.21,92400.0,91.2964,91.2964,91.0416,91.084,92400.0
2015-01-29 10:35:00,107.21,107.3,107.06,107.14,85300.0,91.084,91.1605,90.9566,91.0246,85300.0
2015-01-29 10:40:00,107.14,107.15,106.81,106.96,74700.0,91.0246,91.0331,90.7442,90.8716,74700.0
2015-01-29 10:45:00,106.95,107.0,106.82,106.99,62700.0,90.8632,90.9056,90.7527,90.8971,62700.0
2015-01-29 10:50:00,107.0,107.03,106.74,106.86,63300.0,90.9056,90.9311,90.6847,90.7867,63300.0
2015-01-29 10:55:00,106.86,107.12,106.84,107.07,109800.0,90.7867,91.0076,90.7697,90.9651,109800.0
2015-01-29 11:00:00,107.08,107.13,106.99,107.03,50900.0,90.9736,91.0161,90.8971,90.9311,50900.0
2015-01-29 11:05:00,107.07,107.19,106.98,107.19,36000.0,90.9651,91.0671,90.8886,91.0671,36000.0
2015-01-29 11:10:00,107.19,107.33,107.14,107.29,95300.0,91.0671,91.186,91.0246,91.152,95300.0
2015-01-29 11:15:00,107.28,107.45,107.25,107.25,43700.0,91.1435,91.2879,91.118,91.118,43700.0
2015-01-29 11:20:00,107.24,107.41,107.22,107.24,31100.0,91.1095,91.254,91.0925,91.1095,31100.0
2015-01-29 11:25:00,107.23,107.23,106.91,107.01,44100.0,91.101,91.101,90.8292,90.9141,44100.0
2015-01-29 11:30:00,107.05,107.29,107.04,107.21,54000.0,90.9481,91.152,90.9396,91.084,54000.0
2015-01-29 11:35:00,107.2,107.31,107.09,107.3,56400.0,91.0755,91.169,90.9821,91.1605,56400.0
2015-01-29 11:40:00,107.32,107.35,107.17,107.29,39800.0,91.1775,91.203,91.0501,91.152,39800.0
2015-01-29 11:45:00,107.32,107.39,107.24,107.33,42100.0,91.1775,91.237,91.1095,91.186,42100.0
2015-01-29 11:50:00,107.32,107.52,107.32,107.41,29200.0,91.1775,91.3474,91.1775,91.254,29200.0
2015-01-29 11:55:00,107.4,107.5,107.28,107.29,34300.0,91.2455,91.3304,91.1435,91.152,34300.0
2015-01-29 12:00:00,107.29,107.43,107.18,107.33,45600.0,91.152,91.271,91.0586,91.186,45600.0
2015-01-29 12:05:00,107.31,107.5,107.31,107.5,33700.0,91.169,91.3304,91.169,91.3304,33700.0
2015-01-29 12:10:00,107.49,107.56,107.3,107.3,45300.0,91.3219,91.3814,91.1605,91.1605,45300.0
2015-01-29 12:15:00,107.32,107.43,107.28,107.4,28600.0,91.1775,91.271,91.1435,91.2455,28600.0
2015-01-29 12:20:00,107.42,107.5,107.37,107.49,15200.0,91.2625,91.3304,91.22,91.3219,15200.0
2015-01-29 12:25:00,107.5,107.6,107.43,107.6,14800.0,91.3304,91.4154,91.271,91.4154,14800.0
2015-01-29 12:30:00,107.59,107.63,107.47,107.55,13100.0,91.4069,91.4409,91.3049,91.3729,13100.0
2015-01-29 12:35:00,107.55,107.6,107.45,107.46,104800.0,91.3729,91.4154,91.2879,91.2964,104800.0
2015-01-29 12:40:00,107.49,107.54,107.4,107.42,16400.0,91.3219,91.3644,91.2455,91.2625,16400.0
2015-01-29 12:45:00,107.4,107.5,107.33,107.44,25300.0,91.2455,91.3304,91.186,91.2795,25300.0
2015-01-29 12:50:00,107.43,107.47,107.32,107.42,10900.0,91.271,91.3049,91.1775,91.2625,10900.0
2015-01-29 12:55:00,107.42,107.59,107.39,107.53,13100.0,91.2625,91.4069,91.237,91.3559,13100.0
2015-01-29 13:00:00,107.55,107.56,107.37,107.42,16700.0,91.3729,91.3814,91.22,91.2625,16700.0
2015-01-29 13:05:00,107.4,107.53,107.29,107.41,23900.0,91.2455,91.3559,91.152,91.254,23900.0
2015-01-29 13:10:00,107.36,107.54,107.36,107.51,18600.0,91.2115,91.3644,91.2115,91.3389,18600.0
2015-01-29 13:15:00,107.53,107.64,107.53,107.6,23900.0,91.3559,91.4494,91.3559,91.4154,23900.0
2015-01-29 13:20:00,107.62,107.69,107.59,107.59,27200.0,91.4324,91.4918,91.4069,91.4069,27200.0
2015-01-29 13:25:00,107.61,107.75,107.59,107.66,40900.0,91.4239,91.5428,91.4069,91.4664,40900.0
2015-01-29 13:30:00,107.65,107.66,107.56,107.6,17000.0,91.4579,91.4664,91.3814,91.4154,17000.0
2015-01-29 13:35:00,107.57,107.75,107.57,107.72,41200.0,91.3899,91.5428,91.3899,91.5173,41200.0
2015-01-29 13:40:00,107.73,107.93,107.68,107.88,23900.0,91.5258,91.6957,91.4834,91.6533,23900.0
2015-01-29 13:45:00,107.89,108.02,107.87,108.01,60100.0,91.6618,91.7722,91.6448,91.7637,60100.0
2015-01-29 13:50:00,108.03,108.24,108.03,108.21,73800.0,91.7807,91.9591,91.7807,91.9336,73800.0
2015-01-29 13:55:00,108.2,108.21,108.05,108.05,23500.0,91.9251,91.9336,91.7977,91.7977,23500.0
2015-01-29 14:00:00,108.07,108.12,108.0,108.05,24200.0,91.8147,91.8572,91.7552,91.7977,24200.0
2015-01-29 14:05:00,108.06,108.13,107.98,107.98,18900.0,91.8062,91.8657,91.7382,91.7382,18900.0
2015-01-29 14:10:00,108.0,108.17,107.94,108.17,29900.0,91.7552,91.8996,91.7042,91.8996,29900.0
2015-01-29 14:15:00,108.19,108.24,108.06,108.12,30000.0,91.9166,91.9591,91.8062,91.8572,30000.0
2015-01-29 14:20:00,108.11,108.33,108.09,108.32,29400.0,91.8487,92.0356,91.8317,92.0271,29400.0
2015-01-29 14:25:00,108.33,108.56,108.25,108.56,102200.0,92.0356,92.231,91.9676,92.231,102200.0
2015-01-29 14:30:00,108.54,108.63,108.53,108.63,29700.0,92.214,92.2905,92.2055,92.2905,29700.0
2015-01-29 14:35:00,108.64,108.67,108.56,108.6,49200.0,92.299,92.3244,92.231,92.265,49200.0
2015-01-29 14:40:00,108.6,108.64,108.58,108.61,20700.0,92.265,92.299,92.248,92.2735,20700.0
2015-01-29 14:45:00,108.61,108.68,108.55,108.57,24800.0,92.2735,92.3329,92.2225,92.2395,24800.0
2015-01-29 14:50:00,108.56,108.59,108.5,108.59,21600.0,92.231,92.2565,92.18,92.2565,21600.0
2015-01-29 14:55:00,108.58,108.63,108.5,108.58,22600.0,92.248,92.2905,92.18,92.248,22600.0
2015-01-29 15:00:00,108.58,108.72,108.58,108.65,244600.0,92.248,92.3669,92.248,92.3074,244600.0
2015-01-29 15:05:00,108.67,108.88,108.67,108.86,52700.0,92.3244,92.5029,92.3244,92.4859,52700.0
2015-01-29 15:10:00,108.86,108.86,108.73,108.84,53500.0,92.4859,92.4859,92.3754,92.4689,53500.0
2015-01-29 15:15:00,108.85,109.0,108.79,108.98,43600.0,92.4774,92.6048,92.4264,92.5878,43600.0
2015-01-29 15:20:00,108.98,109.21,108.95,109.17,120600.0,92.5878,92.7832,92.5623,92.7492,120600.0
2015-01-29 15:25:00,109.18,109.28,109.13,109.19,55100.0,92.7577,92.8427,92.7152,92.7662,55100.0
2015-01-29 15:30:00,109.2,109.36,109.18,109.24,44600.0,92.7747,92.9107,92.7577,92.8087,44600.0
2015-01-29 15:35:00,109.26,109.51,109.19,109.51,56200.0,92.8257,93.0381,92.7662,93.0381,56200.0
2015-01-29 15:40:00,109.51,109.58,109.23,109.23,125500.0,93.0381,93.0976,92.8002,92.8002,125500.0
2015-01-29 15:45:00,109.22,109.29,109.15,109.25,51600.0,92.7917,92.8512,92.7322,92.8172,51600.0
2015-01-29 15:50:00,109.26,109.37,109.21,109.36,43600.0,92.8257,92.9191,92.7832,92.9107,43600.0
2015-01-29 15:55:00,109.37,109.44,109.27,109.44,112000.0,92.9191,92.9786,92.8342,92.9786,112000.0
2015-01-30 09:30:00,108.62,109.39,108.61,109.22,88600.0,92.282,92.9361,92.2735,92.7917,88600.0
2015-01-30 09:35:00,109.18,109.38,108.73,108.73,23400.0,92.7577,92.9276,92.3754,92.3754,23400.0
2015-01-30 09:40:00,108.82,109.11,108.78,108.96,37200.0,92.4519,92.6983,92.4179,92.5708,37200.0
2015-01-30 09:45:00,108.96,109.11,108.89,108.96,26000.0,92.5708,92.6983,92.5113,92.5708,26000.0
2015-01-30 09:50:00,109.0,109.0,108.67,108.77,49500.0,92.6048,92.6048,92.3244,92.4094,49500.0
2015-01-30 09:55:00,108.78,108.99,108.65,108.68,29200.0,92.4179,92.5963,92.3074,92.3329,29200.0
2015-01-30 10:00:00,108.68,108.82,108.64,108.7,33600.0,92.3329,92.4519,92.299,92.3499,33600.0
2015-01-30 10:05:00,108.7,108.83,108.37,108.4,23400.0,92.3499,92.4604,92.0696,92.0951,23400.0
2015-01-30 10:10:00,108.4,108.44,108.26,108.31,18300.0,92.0951,92.129,91.9761,92.0186,18300.0
2015-01-30 10:15:00,108.29,108.31,108.0,108.0,23600.0,92.0016,92.0186,91.7552,91.7552,23600.0
2015-01-30 10:20:00,108.0,108.11,107.94,107.96,18500.0,91.7552,91.8487,91.7042,91.7212,18500.0
2015-01-30 10:25:00,107.94,108.13,107.89,107.99,30800.0,91.7042,91.8657,91.6618,91.7467,30800.0
2015-01-30 10:30:00,107.97,107.98,107.63,107.69,27300.0,91.7297,91.7382,91.4409,91.4918,27300.0
2015-01-30 10:35:00,107.71,107.74,107.58,107.63,42200.0,91.5088,91.5343,91.3984,91.4409,42200.0
2015-01-30 10:40:00,107.64,107.79,107.57,107.72,28000.0,91.4494,91.5768,91.3899,91.5173,28000.0
2015-01-30 10:45:00,107.71,107.84,107.7,107.71,33000.0,91.5088,91.6193,91.5003,91.5088,33000.0
2015-01-30 10:50:00,107.72,107.72,107.29,107.29,58700.0,91.5173,91.5173,91.152,91.152,58700.0
2015-01-30 10:55:00,107.31,107.42,107.2,107.42,37200.0,91.169,91.2625,91.0755,91.2625,37200.0
2015-01-30 11:00:00,107.42,107.69,107.39,107.61,36800.0,91.2625,91.4918,91.237,91.4239,36800.0
2015-01-30 11:05:00,107.58,107.59,107.32,107.32,81700.0,91.3984,91.4069,91.1775,91.1775,81700.0
2015-01-30 11:10:00,107.32,107.36,107.01,107.05,47900.0,91.1775,91.2115,90.9141,90.9481,47900.0
2015-01-30 11:15:00,107.05,107.07,106.92,106.99,32700.0,90.9481,90.9651,90.8377,90.8971,32700.0
2015-01-30 11:20:00,106.99,107.23,106.96,107.17,29400.0,90.8971,91.101,90.8716,91.0501,29400.0
2015-01-30 11:25:00,107.16,107.56,107.16,107.52,34400.0,91.0416,91.3814,91.0416,91.3474,34400.0
2015-01-30 11:30:00,107.51,107.66,107.49,107.58,51300.0,91.3389,91.4664,91.3219,91.3984,51300.0
2015-01-30 11:35:00,107.58,107.62,107.44,107.44,20800.0,91.3984,91.4324,91.2795,91.2795,20800.0
2015-01-30 11:40:00,107.47,107.55,107.3,107.5,64900.0,91.3049,91.3729,91.1605,91.3304,64900.0
2015-01-30 11:45:00,107.5,107.82,107.46,107.71,38100.0,91.3304,91.6023,91.2964,91.5088,38100.0
2015-01-30 11:50:00,107.71,107.73,107.52,107.55,10800.0,91.5088,91.5258,91.3474,91.3729,10800.0
2015-01-30 11:55:00,107.57,107.99,107.56,107.95,12700.0,91.3899,91.7467,91.3814,91.7127,12700.0
2015-01-30 12:00:00,108.0,108.23,108.0,108.15,17700.0,91.7552,91.9506,91.7552,91.8827,17700.0
2015-01-30 12:05:00,108.15,108.21,108.05,108.13,9900.0,91.8827,91.9336,91.7977,91.8657,9900.0
2015-01-30 12:10:00,108.16,108.3,108.02,108.26,39600.0,91.8912,92.0101,91.7722,91.9761,39600.0
2015-01-30 12:15:00,108.25,108.32,108.23,108.23,13100.0,91.9676,92.0271,91.9506,91.9506,13100.0
2015-01-30 12:20:00,108.22,108.34,108.14,108.28,12500.0,91.9421,92.0441,91.8742,91.9931,12500.0
2015-01-30 12:25:00,108.33,108.37,108.19,108.19,7800.0,92.0356,92.0696,91.9166,91.9166,7800.0
2015-01-30 12:30:00,108.23,108.23,108.0,108.03,34800.0,91.9506,91.9506,91.7552,91.7807,34800.0
2015-01-30 12:35:00,108.04,108.04,107.83,107.91,21000.0,91.7892,91.7892,91.6108,91.6788,21000.0
2015-01-30 12:40:00,107.92,107.93,107.86,107.86,8700.0,91.6873,91.6957,91.6363,91.6363,8700.0
2015-01-30 12:45:00,107.88,107.94,107.83,107.89,15200.0,91.6533,91.7042,91.6108,91.6618,15200.0
2015-01-30 12:50:00,107.87,107.87,107.54,107.58,50100.0,91.6448,91.6448,91.3644,91.3984,50100.0
2015-01-30 12:55:00,107.6,107.63,107.48,107.48,45300.0,91.4154,91.4409,91.3134,91.3134,45300.0
2015-01-30 13:00:00,107.48,107.59,107.48,107.55,87200.0,91.3134,91.4069,91.3134,91.3729,87200.0
2015-01-30 13:05:00,107.55,107.57,107.39,107.56,43600.0,91.3729,91.3899,91.237,91.3814,43600.0
2015-01-30 13:10:00,107.52,107.56,107.49,107.49,13600.0,91.3474,91.3814,91.3219,91.3219,13600.0
2015-01-30 13:15:00,107.47,107.54,107.35,107.46,12300.0,91.3049,91.3644,91.203,91.2964,12300.0
2015-01-30 13:20:00,107.48,107.57,107.38,107.39,30800.0,91.3134,91.3899,91.2285,91.237,30800.0
2015-01-30 13:25:00,107.39,107.57,107.38,107.53,36500.0,91.237,91.3899,91.2285,91.3559,36500.0
2015-01-30 13:30:00,107.52,107.6,107.43,107.55,24200.0,91.3474,91.4154,91.271,91.3729,24200.0
2015-01-30 13:35:00,107.54,107.57,107.46,107.49,42600.0,91.3644,91.3899,91.2964,91.3219,42600.0
2015-01-30 13:40:00,107.49,107.62,107.44,107.58,47200.0,91.3219,91.4324,91.2795,91.3984,47200.0
2015-01-30 13:45:00,107.59,107.63,107.49,107.61,97400.0,91.4069,91.4409,91.3219,91.4239,97400.0
2015-01-30 13:50:00,107.61,107.65,107.55,107.61,28800.0,91.4239,91.4579,91.3729,91.4239,28800.0
2015-01-30 13:55:00,107.6,107.7,107.52,107.68,44900.0,91.4154,91.5003,91.3474,91.4834,44900.0
2015-01-30 14:00:00,107.67,107.71,107.57,107.66,36800.0,91.4749,91.5088,91.3899,91.4664,36800.0
2015-01-30 14:05:00,107.66,107.69,107.55,107.65,15400.0,91.4664,91.4918,91.3729,91.4579,15400.0
2015-01-30 14:10:00,107.63,107.65,107.51,107.59,26900.0,91.4409,91.4579,91.3389,91.4069,26900.0
2015-01-30 14:15:00,107.59,107.84,107.56,107.84,21700.0,91.4069,91.6193,91.3814,91.6193,21700.0
2015-01-30 14:20:00,107.8,107.91,107.76,107.9,57100.0,91.5853,91.6788,91.5513,91.6703,57100.0
2015-01-30 14:25:00,107.89,108.17,107.89,108.15,61200.0,91.6618,91.8996,91.6618,91.8827,61200.0
2015-01-30 14:30:00,108.17,108.26,108.09,108.09,44400.0,91.8996,91.9761,91.8317,91.8317,44400.0
2015-01-30 14:35:00,108.09,108.11,107.94,108.0,49900.0,91.8317,91.8487,91.7042,91.7552,49900.0
2015-01-30 14:40:00,108.01,108.09,107.85,107.85,20800.0,91.7637,91.8317,91.6278,91.6278,20800.0
2015-01-30 14:45:00,107.85,107.85,107.54,107.58,41600.0,91.6278,91.6278,91.3644,91.3984,41600.0
2015-01-30 14:50:00,107.57,107.57,107.36,107.47,38300.0,91.3899,91.3899,91.2115,91.3049,38300.0
2015-01-30 14:55:00,107.46,107.48,107.16,107.2,90500.0,91.2964,91.3134,91.0416,91.0755,90500.0
2015-01-30 15:00:00,107.2,107.32,107.13,107.14,64800.0,91.0755,91.1775,91.0161,91.0246,64800.0
2015-01-30 15:05:00,107.14,107.22,106.92,107.0,56600.0,91.0246,91.0925,90.8377,90.9056,56600.0
2015-01-30 15:10:00,106.99,107.18,106.98,107.17,49900.0,90.8971,91.0586,90.8886,91.0501,49900.0
2015-01-30 15:15:00,107.18,107.18,106.85,106.85,54600.0,91.0586,91.0586,90.7782,90.7782,54600.0
2015-01-30 15:20:00,106.85,106.97,106.63,106.93,47700.0,90.7782,90.8801,90.5913,90.8462,47700.0
2015-01-30 15:25:00,106.91,107.08,106.8,107.02,79000.0,90.8292,90.9736,90.7357,90.9226,79000.0
2015-01-30 15:30:00,107.02,107.03,106.78,106.86,191700.0,90.9226,90.9311,90.7187,90.7867,191700.0
2015-01-30 15:35:00,106.86,107.01,106.8,106.88,63300.0,90.7867,90.9141,90.7357,90.8037,63300.0
2015-01-30 15:40:00,106.85,106.85,106.41,106.68,154200.0,90.7782,90.7782,90.4044,90.6338,154200.0
2015-01-30 15:45:00,106.65,106.79,106.45,106.51,171800.0,90.6083,90.7272,90.4384,90.4893,171800.0
2015-01-30 15:50:00,106.5,106.52,106.24,106.26,249200.0,90.4808,90.4978,90.2599,90.2769,249200.0
2015-01-30 15:55:00,106.25,106.32,106.14,106.29,304300.0,90.2684,90.3279,90.175,90.3024,304300.0
2015-02-02 09:30:00,106.73,107.14,106.25,106.59,91500.0,90.6762,91.0246,90.2684,90.5573,91500.0
2015-02-02 09:35:00,106.72,106.86,106.48,106.49,22200.0,90.6677,90.7867,90.4638,90.4723,22200.0
2015-02-02 09:40:00,106.48,106.54,105.61,105.95,72200.0,90.4638,90.5148,89.7247,90.0136,72200.0
2015-02-02 09:45:00,105.96,106.17,105.92,105.96,29800.0,90.0221,90.2005,89.9881,90.0221,29800.0
2015-02-02 09:50:00,105.96,105.96,105.75,105.9,28100.0,90.0221,90.0221,89.8437,89.9711,28100.0
2015-02-02 09:55:00,105.87,105.98,105.66,105.66,40900.0,89.9456,90.0391,89.7672,89.7672,40900.0
2015-02-02 10:00:00,105.68,105.68,105.24,105.25,51000.0,89.7842,89.7842,89.4104,89.4189,51000.0
2015-02-02 10:05:00,105.28,105.42,105.07,105.35,64200.0,89.4443,89.5633,89.2659,89.5038,64200.0
2015-02-02 10:10:00,105.33,105.65,105.08,105.47,90500.0,89.4868,89.7587,89.2744,89.6058,90500.0
2015-02-02 10:15:00,105.45,105.6,105.37,105.58,46600.0,89.5888,89.7162,89.5208,89.6992,46600.0
2015-02-02 10:20:00,105.58,105.76,105.42,105.42,44600.0,89.6992,89.8521,89.5633,89.5633,44600.0
2015-02-02 10:25:00,105.42,105.56,105.14,105.14,27700.0,89.5633,89.6822,89.3254,89.3254,27700.0
2015-02-02 10:30:00,105.15,105.26,105.08,105.25,70100.0,89.3339,89.4274,89.2744,89.4189,70100.0
2015-02-02 10:35:00,105.24,105.52,105.21,105.51,71600.0,89.4104,89.6482,89.3849,89.6398,71600.0
2015-02-02 10:40:00,105.52,105.7,105.43,105.64,49700.0,89.6482,89.8012,89.5718,89.7502,49700.0
2015-02-02 10:45:00,105.62,105.62,105.24,105.33,47800.0,89.7332,89.7332,89.4104,89.4868,47800.0
2015-02-02 10:50:00,105.32,105.7,105.28,105.53,47200.0,89.4783,89.8012,89.4443,89.6567,47200.0
2015-02-02 10:55:00,105.56,105.65,105.5,105.56,32200.0,89.6822,89.7587,89.6313,89.6822,32200.0
2015-02-02 11:00:00,105.55,105.81,105.48,105.8,40500.0,89.6737,89.8946,89.6143,89.8861,40500.0
2015-02-02 11:05:00,105.8,106.1,105.8,106.09,56000.0,89.8861,90.141,89.8861,90.1325,56000.0
2015-02-02 11:10:00,106.12,106.16,105.97,106.05,37700.0,90.158,90.192,90.0306,90.0985,37700.0
2015-02-02 11:15:00,106.06,106.14,105.93,105.96,24100.0,90.107,90.175,89.9966,90.0221,24100.0
2015-02-02 11:20:00,105.96,106.11,105.94,105.98,32900.0,90.0221,90.1495,90.0051,90.0391,32900.0
2015-02-02 11:25:00,106.0,106.27,105.91,106.23,42300.0,90.056,90.2854,89.9796,90.2515,42300.0
2015-02-02 11:30:00,106.23,106.37,106.21,106.35,42600.0,90.2515,90.3704,90.2345,90.3534,42600.0
2015-02-02 11:35:00,106.34,106.58,106.34,106.5,25700.0,90.3449,90.5488,90.3449,90.4808,25700.0
2015-02-02 11:40:00,106.51,106.53,106.39,106.5,16300.0,90.4893,90.5063,90.3874,90.4808,16300.0
2015-02-02 11:45:00,106.5,106.63,106.38,106.38,22200.0,90.4808,90.5913,90.3789,90.3789,22200.0
2015-02-02 11:50:00,106.38,106.44,106.34,106.38,21900.0,90.3789,90.4299,90.3449,90.3789,21900.0
2015-02-02 11:55:00,106.39,106.42,106.21,106.28,25800.0,90.3874,90.4129,90.2345,90.2939,25800.0
2015-02-02 12:00:00,106.27,106.29,106.04,106.17,28000.0,90.2854,90.3024,90.09,90.2005,28000.0
2015-02-02 12:05:00,106.18,106.22,106.09,106.2,22700.0,90.209,90.243,90.1325,90.226,22700.0
2015-02-02 12:10:00,106.2,106.22,106.11,106.11,32600.0,90.226,90.243,90.1495,90.1495,32600.0
2015-02-02 12:15:00,106.13,106.3,106.09,106.3,26500.0,90.1665,90.3109,90.1325,90.3109,26500.0
2015-02-02 12:20:00,106.3,106.32,105.99,106.03,53200.0,90.3109,90.3279,90.0476,90.0815,53200.0
2015-02-02 12:25:00,106.03,106.17,106.0,106.15,28600.0,90.0815,90.2005,90.056,90.1835,28600.0
2015-02-02 12:30:00,106.14,106.16,106.0,106.08,28000.0,90.175,90.192,90.056,90.124,28000.0
2015-02-02 12:35:00,106.08,106.24,106.07,106.24,19600.0,90.124,90.2599,90.1155,90.2599,19600.0
2015-02-02 12:40:00,106.25,106.29,106.07,106.19,39700.0,90.2684,90.3024,90.1155,90.2175,39700.0
2015-02-02 12:45:00,106.19,106.21,105.96,105.98,44700.0,90.2175,90.2345,90.0221,90.0391,44700.0
2015-02-02 12:50:00,105.97,106.06,105.93,106.04,25900.0,90.0306,90.107,89.9966,90.09,25900.0
2015-02-02 12:55:00,106.06,106.15,106.04,106.06,21400.0,90.107,90.1835,90.09,90.107,21400.0
2015-02-02 13:00:00,106.07,106.07,105.94,106.01,33200.0,90.1155,90.1155,90.0051,90.0645,33200.0
2015-02-02 13:05:00,106.02,106.11,105.94,106.06,18600.0,90.073,90.1495,90.0051,90.107,18600.0
2015-02-02 13:10:00,106.08,106.15,105.98,105.98,28100.0,90.124,90.1835,90.0391,90.0391,28100.0
2015-02-02 13:15:00,105.99,106.03,105.77,105.85,29500.0,90.0476,90.0815,89.8606,89.9286,29500.0
2015-02-02 13:20:00,105.87,106.2,105.87,106.14,28200.0,89.9456,90.226,89.9456,90.175,28200.0
2015-02-02 13:25:00,106.16,106.17,106.01,106.1,28600.0,90.192,90.2005,90.0645,90.141,28600.0
2015-02-02 13:30:00,106.11,106.24,106.02,106.02,22100.0,90.1495,90.2599,90.073,90.073,22100.0
2015-02-02 13:35:00,106.02,106.02,105.87,105.88,22900.0,90.073,90.073,89.9456,89.9541,22900.0
2015-02-02 13:40:00,105.84,106.0,105.79,105.84,40100.0,89.9201,90.056,89.8776,89.9201,40100.0
2015-02-02 13:45:00,105.84,105.93,105.74,105.77,31900.0,89.9201,89.9966,89.8352,89.8606,31900.0
2015-02-02 13:50:00,105.77,105.91,105.66,105.66,79000.0,89.8606,89.9796,89.7672,89.7672,79000.0
2015-02-02 13:55:00,105.66,105.73,105.54,105.57,34900.0,89.7672,89.8267,89.6652,89.6907,34900.0
2015-02-02 14:00:00,105.56,105.85,105.53,105.8,38800.0,89.6822,89.9286,89.6567,89.8861,38800.0
2015-02-02 14:05:00,105.8,106.0,105.77,105.96,29500.0,89.8861,90.056,89.8606,90.0221,29500.0
2015-02-02 14:10:00,105.95,105.99,105.88,105.97,59800.0,90.0136,90.0476,89.9541,90.0306,59800.0
2015-02-02 14:15:00,106.0,106.03,105.81,105.96,53400.0,90.056,90.0815,89.8946,90.0221,53400.0
2015-02-02 14:20:00,105.97,106.12,105.95,106.06,39600.0,90.0306,90.158,90.0136,90.107,39600.0
2015-02-02 14:25:00,106.07,106.12,105.93,106.12,42000.0,90.1155,90.158,89.9966,90.158,42000.0
2015-02-02 14:30:00,106.1,106.2,105.95,106.13,33400.0,90.141,90.226,90.0136,90.1665,33400.0
2015-02-02 14:35:00,106.13,106.15,105.84,105.91,31800.0,90.1665,90.1835,89.9201,89.9796,31800.0
2015-02-02 14:40:00,105.89,106.0,105.88,105.94,26600.0,89.9626,90.056,89.9541,90.0051,26600.0
2015-02-02 14:45:00,105.93,105.98,105.73,105.77,37000.0,89.9966,90.0391,89.8267,89.8606,37000.0
2015-02-02 14:50:00,105.76,106.14,105.76,105.98,39500.0,89.8521,90.175,89.8521,90.0391,39500.0
2015-02-02 14:55:00,105.98,105.98,105.71,105.82,53200.0,90.0391,90.0391,89.8097,89.9031,53200.0
2015-02-02 15:00:00,105.81,105.9,105.73,105.88,51300.0,89.8946,89.9711,89.8267,89.9541,51300.0
2015-02-02 15:05:00,105.88,105.94,105.7,105.91,61200.0,89.9541,90.0051,89.8012,89.9796,61200.0
2015-02-02 15:10:00,105.91,106.08,105.89,106.0,71300.0,89.9796,90.124,89.9626,90.056,71300.0
2015-02-02 15:15:00,106.0,106.03,105.81,105.95,98900.0,90.056,90.0815,89.8946,90.0136,98900.0
2015-02-02 15:20:00,105.94,106.25,105.93,106.14,70200.0,90.0051,90.2684,89.9966,90.175,70200.0
2015-02-02 15:25:00,106.14,106.21,106.09,106.18,61500.0,90.175,90.2345,90.1325,90.209,61500.0
2015-02-02 15:30:00,106.18,106.29,106.06,106.24,63200.0,90.209,90.3024,90.107,90.2599,63200.0
2015-02-02 15:35:00,106.24,106.76,106.17,106.72,166100.0,90.2599,90.7017,90.2005,90.6677,166100.0
2015-02-02 15:40:00,106.73,107.09,106.71,106.97,90500.0,90.6762,90.9821,90.6593,90.8801,90500.0
2015-02-02 15:45:00,106.97,107.15,106.93,107.06,96100.0,90.8801,91.0331,90.8462,90.9566,96100.0
2015-02-02 15:50:00,107.06,107.21,107.05,107.06,161700.0,90.9566,91.084,90.9481,90.9566,161700.0
2015-02-02 15:55:00,107.06,107.34,107.06,107.32,248800.0,90.9566,91.1945,90.9566,91.1775,248800.0
2015-02-03 09:30:00,107.35,107.84,107.32,107.79,177300.0,91.203,91.6193,91.1775,91.5768,177300.0
2015-02-03 09:35:00,107.82,108.0,107.76,107.87,35700.0,91.6023,91.7552,91.5513,91.6448,35700.0
2015-02-03 09:40:00,107.87,107.89,107.35,107.62,59300.0,91.6448,91.6618,91.203,91.4324,59300.0
2015-02-03 09:45:00,107.68,107.82,107.63,107.8,41300.0,91.4834,91.6023,91.4409,91.5853,41300.0
2015-02-03 09:50:00,107.75,107.84,107.5,107.64,65700.0,91.5428,91.6193,91.3304,91.4494,65700.0
2015-02-03 09:55:00,107.68,107.74,107.58,107.58,32800.0,91.4834,91.5343,91.3984,91.3984,32800.0
2015-02-03 10:00:00,107.63,107.71,107.42,107.47,65000.0,91.4409,91.5088,91.2625,91.3049,65000.0
2015-02-03 10:05:00,107.47,107.89,107.47,107.65,38400.0,91.3049,91.6618,91.3049,91.4579,38400.0
2015-02-03 10:10:00,107.64,107.66,107.38,107.4,33800.0,91.4494,91.4664,91.2285,91.2455,33800.0
2015-02-03 10:15:00,107.38,107.63,107.36,107.51,36800.0,91.2285,91.4409,91.2115,91.3389,36800.0
2015-02-03 10:20:00,107.5,107.78,107.47,107.7,30000.0,91.3304,91.5683,91.3049,91.5003,30000.0
2015-02-03 10:25:00,107.73,108.0,107.72,107.97,37200.0,91.5258,91.7552,91.5173,91.7297,37200.0
2015-02-03 10:30:00,107.97,107.99,107.5,107.5,48900.0,91.7297,91.7467,91.3304,91.3304,48900.0
2015-02-03 10:35:00,107.51,107.7,107.49,107.62,31400.0,91.3389,91.5003,91.3219,91.4324,31400.0
2015-02-03 10:40:00,107.6,107.7,107.49,107.55,34400.0,91.4154,91.5003,91.3219,91.3729,34400.0
2015-02-03 10:45:00,107.54,107.67,107.3,107.34,61300.0,91.3644,91.4749,91.1605,91.1945,61300.0
2015-02-03 10:50:00,107.33,107.39,107.19,107.22,28100.0,91.186,91.237,91.0671,91.0925,28100.0
2015-02-03 10:55:00,107.21,107.3,107.15,107.16,47300.0,91.084,91.1605,91.0331,91.0416,47300.0
2015-02-03 11:00:00,107.15,107.29,107.0,107.24,43300.0,91.0331,91.152,90.9056,91.1095,43300.0
2015-02-03 11:05:00,107.23,107.4,107.16,107.35,27800.0,91.101,91.2455,91.0416,91.203,27800.0
2015-02-03 11:10:00,107.34,107.57,107.2,107.5,19700.0,91.1945,91.3899,91.0755,91.3304,19700.0
2015-02-03 11:15:00,107.51,107.71,107.47,107.61,20100.0,91.3389,91.5088,91.3049,91.4239,20100.0
2015-02-03 11:20:00,107.6,107.76,107.58,107.62,19300.0,91.4154,91.5513,91.3984,91.4324,19300.0
2015-02-03 11:25:00,107.6,107.72,107.5,107.5,22400.0,91.4154,91.5173,91.3304,91.3304,22400.0
2015-02-03 11:30:00,107.52,107.52,107.4,107.41,36600.0,91.3474,91.3474,91.2455,91.254,36600.0
2015-02-03 11:35:00,107.4,107.59,107.37,107.57,76100.0,91.2455,91.4069,91.22,91.3899,76100.0
2015-02-03 11:40:00,107.55,107.69,107.42,107.67,37900.0,91.3729,91.4918,91.2625,91.4749,37900.0
2015-02-03 11:45:00,107.7,107.7,107.47,107.49,26900.0,91.5003,91.5003,91.3049,91.3219,26900.0
2015-02-03 11:50:00,107.5,107.53,107.36,107.39,43200.0,91.3304,91.3559,91.2115,91.237,43200.0
2015-02-03 11:55:00,107.37,107.37,107.21,107.23,24400.0,91.22,91.22,91.084,91.101,24400.0
2015-02-03 12:00:00,107.21,107.33,107.18,107.28,47300.0,91.084,91.186,91.0586,91.1435,47300.0
2015-02-03 12:05:00,107.31,107.36,107.17,107.17,23300.0,91.169,91.2115,91.0501,91.0501,23300.0
2015-02-03 12:10:00,107.18,107.36,107.18,107.34,30100.0,91.0586,91.2115,91.0586,91.1945,30100.0
2015-02-03 12:15:00,107.33,107.44,107.23,107.26,65800.0,91.186,91.2795,91.101,91.1265,65800.0
2015-02-03 12:20:00,107.23,107.29,107.16,107.19,30400.0,91.101,91.152,91.0416,91.0671,30400.0
2015-02-03 12:25:00,107.19,107.26,107.15,107.19,15900.0,91.0671,91.1265,91.0331,91.0671,15900.0
2015-02-03 12:30:00,107.19,107.19,106.88,106.92,28300.0,91.0671,91.0671,90.8037,90.8377,28300.0
2015-02-03 12:35:00,106.91,107.06,106.89,106.95,25800.0,90.8292,90.9566,90.8122,90.8632,25800.0
2015-02-03 12:40:00,106.95,107.01,106.8,106.87,76500.0,90.8632,90.9141,90.7357,90.7952,76500.0
2015-02-03 12:45:00,106.88,106.9,106.72,106.77,48200.0,90.8037,90.8207,90.6677,90.7102,48200.0
2015-02-03 12:50:00,106.76,106.79,106.56,106.57,72900.0,90.7017,90.7272,90.5318,90.5403,72900.0
2015-02-03 12:55:00,106.58,106.65,106.52,106.55,44300.0,90.5488,90.6083,90.4978,90.5233,44300.0
2015-02-03 13:00:00,106.55,106.76,106.52,106.73,40200.0,90.5233,90.7017,90.4978,90.6762,40200.0
2015-02-03 13:05:00,106.74,107.0,106.74,106.97,22600.0,90.6847,90.9056,90.6847,90.8801,22600.0
2015-02-03 13:10:00,106.95,107.12,106.92,107.04,26700.0,90.8632,91.0076,90.8377,90.9396,26700.0
2015-02-03 13:15:00,107.03,107.23,106.97,107.19,62200.0,90.9311,91.101,90.8801,91.0671,62200.0
2015-02-03 13:20:00,107.18,107.44,107.17,107.43,46000.0,91.0586,91.2795,91.0501,91.271,46000.0
2015-02-03 13:25:00,107.45,107.52,107.41,107.44,19900.0,91.2879,91.3474,91.254,91.2795,19900.0
2015-02-03 13:30:00,107.47,107.61,107.41,107.48,30400.0,91.3049,91.4239,91.254,91.3134,30400.0
2015-02-03 13:35:00,107.49,107.54,107.39,107.4,19500.0,91.3219,91.3644,91.237,91.2455,19500.0
2015-02-03 13:40:00,107.41,107.48,107.39,107.41,22700.0,91.254,91.3134,91.237,91.254,22700.0
2015-02-03 13:45:00,107.41,107.48,107.37,107.39,22200.0,91.254,91.3134,91.22,91.237,22200.0
2015-02-03 13:50:00,107.41,107.71,107.36,107.67,47900.0,91.254,91.5088,91.2115,91.4749,47900.0
2015-02-03 13:55:00,107.67,107.77,107.63,107.69,42600.0,91.4749,91.5598,91.4409,91.4918,42600.0
2015-02-03 14:00:00,107.73,107.79,107.59,107.62,22700.0,91.5258,91.5768,91.4069,91.4324,22700.0
2015-02-03 14:05:00,107.64,107.7,107.58,107.6,26900.0,91.4494,91.5003,91.3984,91.4154,26900.0
2015-02-03 14:10:00,107.62,107.67,107.58,107.67,20500.0,91.4324,91.4749,91.3984,91.4749,20500.0
2015-02-03 14:15:00,107.68,107.89,107.64,107.87,51900.0,91.4834,91.6618,91.4494,91.6448,51900.0
2015-02-03 14:20:00,107.88,107.92,107.63,107.63,25900.0,91.6533,91.6873,91.4409,91.4409,25900.0
2015-02-03 14:25:00,107.61,107.65,107.55,107.64,26000.0,91.4239,91.4579,91.3729,91.4494,26000.0
2015-02-03 14:30:00,107.65,107.74,107.57,107.67,25100.0,91.4579,91.5343,91.3899,91.4749,25100.0
2015-02-03 14:35:00,107.68,107.71,107.54,107.68,28300.0,91.4834,91.5088,91.3644,91.4834,28300.0
2015-02-03 14:40:00,107.68,107.73,107.6,107.66,33500.0,91.4834,91.5258,91.4154,91.4664,33500.0
2015-02-03 14:45:00,107.65,107.75,107.58,107.68,34200.0,91.4579,91.5428,91.3984,91.4834,34200.0
2015-02-03 14:50:00,107.68,107.76,107.59,107.6,51200.0,91.4834,91.5513,91.4069,91.4154,51200.0
2015-02-03 14:55:00,107.59,107.75,107.59,107.75,101000.0,91.4069,91.5428,91.4069,91.5428,101000.0
2015-02-03 15:00:00,107.78,107.88,107.76,107.8,32900.0,91.5683,91.6533,91.5513,91.5853,32900.0
2015-02-03 15:05:00,107.79,107.82,107.7,107.78,29600.0,91.5768,91.6023,91.5003,91.5683,29600.0
2015-02-03 15:10:00,107.78,107.9,107.73,107.89,54600.0,91.5683,91.6703,91.5258,91.6618,54600.0
2015-02-03 15:15:00,107.88,107.91,107.75,107.75,44800.0,91.6533,91.6788,91.5428,91.5428,44800.0
2015-02-03 15:20:00,107.76,107.93,107.75,107.93,51600.0,91.5513,91.6957,91.5428,91.6957,51600.0
2015-02-03 15:25:00,107.92,107.92,107.73,107.77,56900.0,91.6873,91.6873,91.5258,91.5598,56900.0
2015-02-03 15:30:00,107.78,107.85,107.66,107.66,62400.0,91.5683,91.6278,91.4664,91.4664,62400.0
2015-02-03 15:35:00,107.67,107.85,107.67,107.84,57300.0,91.4749,91.6278,91.4749,91.6193,57300.0
2015-02-03 15:40:00,107.85,107.95,107.78,107.78,57100.0,91.6278,91.7127,91.5683,91.5683,57100.0
2015-02-03 15:45:00,107.78,107.92,107.78,107.86,78100.0,91.5683,91.6873,91.5683,91.6363,78100.0
2015-02-03 15:50:00,107.87,107.95,107.83,107.87,120700.0,91.6448,91.7127,91.6108,91.6448,120700.0
2015-02-03 15:55:00,107.85,107.86,107.78,107.81,185900.0,91.6278,91.6363,91.5683,91.5938,185900.0
2015-02-04 09:30:00,106.83,107.29,106.75,106.99,105800.0,90.7612,91.152,90.6932,90.8971,105800.0
2015-02-04 09:35:00,107.0,107.72,106.96,107.44,74600.0,90.9056,91.5173,90.8716,91.2795,74600.0
2015-02-04 09:40:00,107.44,107.54,107.28,107.39,43700.0,91.2795,91.3644,91.1435,91.237,43700.0
2015-02-04 09:45:00,107.38,107.73,107.36,107.71,100000.0,91.2285,91.5258,91.2115,91.5088,100000.0
2015-02-04 09:50:00,107.72,108.21,107.72,108.09,133300.0,91.5173,91.9336,91.5173,91.8317,133300.0
2015-02-04 09:55:00,108.09,108.46,107.98,108.36,74500.0,91.8317,92.146,91.7382,92.0611,74500.0
2015-02-04 10:00:00,108.37,108.74,108.33,108.5,62100.0,92.0696,92.3839,92.0356,92.18,62100.0
2015-02-04 10:05:00,108.49,108.55,108.26,108.31,67400.0,92.1715,92.2225,91.9761,92.0186,67400.0
2015-02-04 10:10:00,108.32,108.33,107.9,107.98,63600.0,92.0271,92.0356,91.6703,91.7382,63600.0
2015-02-04 10:15:00,107.99,108.45,107.92,108.4,49100.0,91.7467,92.1375,91.6873,92.0951,49100.0
2015-02-04 10:20:00,108.44,108.48,108.25,108.34,27800.0,92.129,92.163,91.9676,92.0441,27800.0
2015-02-04 10:25:00,108.41,108.43,108.22,108.36,47000.0,92.1035,92.1205,91.9421,92.0611,47000.0
2015-02-04 10:30:00,108.35,108.42,108.05,108.09,59900.0,92.0526,92.112,91.7977,91.8317,59900.0
2015-02-04 10:35:00,108.09,108.24,107.98,108.2,41100.0,91.8317,91.9591,91.7382,91.9251,41100.0
2015-02-04 10:40:00,108.22,108.28,108.05,108.27,50000.0,91.9421,91.9931,91.7977,91.9846,50000.0
2015-02-04 10:45:00,108.28,108.48,108.19,108.35,40800.0,91.9931,92.163,91.9166,92.0526,40800.0
2015-02-04 10:50:00,108.35,108.58,108.33,108.51,55600.0,92.0526,92.248,92.0356,92.1885,55600.0
2015-02-04 10:55:00,108.55,108.56,108.23,108.32,72400.0,92.2225,92.231,91.9506,92.0271,72400.0
2015-02-04 11:00:00,108.31,108.44,108.17,108.44,20600.0,92.0186,92.129,91.8996,92.129,20600.0
2015-02-04 11:05:00,108.46,108.57,108.41,108.53,24200.0,92.146,92.2395,92.1035,92.2055,24200.0
2015-02-04 11:10:00,108.52,108.52,108.21,108.21,28000.0,92.197,92.197,91.9336,91.9336,28000.0
2015-02-04 11:15:00,108.24,108.31,107.99,108.09,25700.0,91.9591,92.0186,91.7467,91.8317,25700.0
2015-02-04 11:20:00,108.09,108.24,108.0,108.24,24100.0,91.8317,91.9591,91.7552,91.9591,24100.0
2015-02-04 11:25:00,108.27,108.28,108.05,108.12,47500.0,91.9846,91.9931,91.7977,91.8572,47500.0
2015-02-04 11:30:00,108.11,108.29,108.09,108.29,29000.0,91.8487,92.0016,91.8317,92.0016,29000.0
2015-02-04 11:35:00,108.3,108.35,108.13,108.18,25900.0,92.0101,92.0526,91.8657,91.9081,25900.0
2015-02-04 11:40:00,108.16,108.23,108.05,108.15,18300.0,91.8912,91.9506,91.7977,91.8827,18300.0
2015-02-04 11:45:00,108.13,108.25,108.07,108.18,23600.0,91.8657,91.9676,91.8147,91.9081,23600.0
2015-02-04 11:50:00,108.19,108.2,108.08,108.2,22200.0,91.9166,91.9251,91.8232,91.9251,22200.0
2015-02-04 11:55:00,108.19,108.4,108.17,108.4,23100.0,91.9166,92.0951,91.8996,92.0951,23100.0
2015-02-04 12:00:00,108.41,108.41,108.1,108.15,30600.0,92.1035,92.1035,91.8402,91.8827,30600.0
2015-02-04 12:05:00,108.15,108.36,108.14,108.33,15400.0,91.8827,92.0611,91.8742,92.0356,15400.0
2015-02-04 12:10:00,108.32,108.32,108.11,108.23,20100.0,92.0271,92.0271,91.8487,91.9506,20100.0
2015-02-04 12:15:00,108.21,108.22,108.07,108.07,18500.0,91.9336,91.9421,91.8147,91.8147,18500.0
2015-02-04 12:20:00,108.07,108.09,107.97,108.0,68700.0,91.8147,91.8317,91.7297,91.7552,68700.0
2015-02-04 12:25:00,108.0,108.03,107.95,107.95,37800.0,91.7552,91.7807,91.7127,91.7127,37800.0
2015-02-04 12:30:00,107.94,108.02,107.93,107.99,26800.0,91.7042,91.7722,91.6957,91.7467,26800.0
2015-02-04 12:35:00,107.99,108.02,107.94,107.97,20100.0,91.7467,91.7722,91.7042,91.7297,20100.0
2015-02-04 12:40:00,107.97,108.01,107.78,107.88,26900.0,91.7297,91.7637,91.5683,91.6533,26900.0
2015-02-04 12:45:00,107.89,107.98,107.86,107.98,21600.0,91.6618,91.7382,91.6363,91.7382,21600.0
2015-02-04 12:50:00,107.98,108.07,107.97,108.05,24100.0,91.7382,91.8147,91.7297,91.7977,24100.0
2015-02-04 12:55:00,108.06,108.2,108.05,108.12,18500.0,91.8062,91.9251,91.7977,91.8572,18500.0
2015-02-04 13:00:00,108.11,108.17,108.02,108.03,31300.0,91.8487,91.8996,91.7722,91.7807,31300.0
2015-02-04 13:05:00,108.02,108.07,107.98,108.04,24300.0,91.7722,91.8147,91.7382,91.7892,24300.0
2015-02-04 13:10:00,108.05,108.14,108.04,108.12,20000.0,91.7977,91.8742,91.7892,91.8572,20000.0
2015-02-04 13:15:00,108.13,108.13,108.03,108.05,13800.0,91.8657,91.8657,91.7807,91.7977,13800.0
2015-02-04 13:20:00,108.05,108.05,107.85,107.87,71400.0,91.7977,91.7977,91.6278,91.6448,71400.0
2015-02-04 13:25:00,107.88,108.0,107.87,107.99,22100.0,91.6533,91.7552,91.6448,91.7467,22100.0
2015-02-04 13:30:00,108.0,108.02,107.91,108.0,55400.0,91.7552,91.7722,91.6788,91.7552,55400.0
2015-02-04 13:35:00,108.02,108.02,107.9,107.97,30800.0,91.7722,91.7722,91.6703,91.7297,30800.0
2015-02-04 13:40:00,107.98,107.98,107.88,107.95,28800.0,91.7382,91.7382,91.6533,91.7127,28800.0
2015-02-04 13:45:00,107.95,108.01,107.87,107.88,34500.0,91.7127,91.7637,91.6448,91.6533,34500.0
2015-02-04 13:50:00,107.88,108.1,107.87,108.05,49400.0,91.6533,91.8402,91.6448,91.7977,49400.0
2015-02-04 13:55:00,108.04,108.06,107.93,107.95,48700.0,91.7892,91.8062,91.6957,91.7127,48700.0
2015-02-04 14:00:00,107.95,108.31,107.95,108.19,48700.0,91.7127,92.0186,91.7127,91.9166,48700.0
2015-02-04 14:05:00,108.2,108.2,107.94,107.96,29800.0,91.9251,91.9251,91.7042,91.7212,29800.0
2015-02-04 14:10:00,107.97,107.98,107.82,107.88,25600.0,91.7297,91.7382,91.6023,91.6533,25600.0
2015-02-04 14:15:00,107.89,108.11,107.89,107.99,21300.0,91.6618,91.8487,91.6618,91.7467,21300.0
2015-02-04 14:20:00,107.99,108.14,107.95,108.12,17000.0,91.7467,91.8742,91.7127,91.8572,17000.0
2015-02-04 14:25:00,108.11,108.3,108.11,108.24,92800.0,91.8487,92.0101,91.8487,91.9591,92800.0
2015-02-04 14:30:00,108.26,108.34,108.15,108.29,36500.0,91.9761,92.0441,91.8827,92.0016,36500.0
2015-02-04 14:35:00,108.3,108.44,108.25,108.29,40400.0,92.0101,92.129,91.9676,92.0016,40400.0
2015-02-04 14:40:00,108.28,108.28,108.16,108.17,32800.0,91.9931,91.9931,91.8912,91.8996,32800.0
2015-02-04 14:45:00,108.16,108.23,108.16,108.21,92700.0,91.8912,91.9506,91.8912,91.9336,92700.0
2015-02-04 14:50:00,108.2,108.29,108.14,108.29,44100.0,91.9251,92.0016,91.8742,92.0016,44100.0
2015-02-04 14:55:00,108.26,108.29,108.17,108.25,58000.0,91.9761,92.0016,91.8996,91.9676,58000.0
2015-02-04 15:00:00,108.26,108.34,108.15,108.26,51900.0,91.9761,92.0441,91.8827,91.9761,51900.0
2015-02-04 15:05:00,108.27,108.46,108.26,108.45,38800.0,91.9846,92.146,91.9761,92.1375,38800.0
2015-02-04 15:10:00,108.45,108.45,108.24,108.28,44800.0,92.1375,92.1375,91.9591,91.9931,44800.0
2015-02-04 15:15:00,108.29,108.37,108.27,108.29,49600.0,92.0016,92.0696,91.9846,92.0016,49600.0
2015-02-04 15:20:00,108.29,108.36,108.28,108.35,39400.0,92.0016,92.0611,91.9931,92.0526,39400.0
2015-02-04 15:25:00,108.35,108.56,108.35,108.55,60100.0,92.0526,92.231,92.0526,92.2225,60100.0
2015-02-04 15:30:00,108.54,108.58,108.45,108.5,117600.0,92.214,92.248,92.1375,92.18,117600.0
2015-02-04 15:35:00,108.49,108.53,108.21,108.23,82200.0,92.1715,92.2055,91.9336,91.9506,82200.0
2015-02-04 15:40:00,108.23,108.31,107.98,107.98,137300.0,91.9506,92.0186,91.7382,91.7382,137300.0
2015-02-04 15:45:00,107.98,108.02,107.68,107.93,157500.0,91.7382,91.7722,91.4834,91.6957,157500.0
2015-02-04 15:50:00,107.95,108.0,107.83,107.97,196400.0,91.7127,91.7552,91.6108,91.7297,196400.0
2015-02-04 15:55:00,107.97,108.1,107.83,107.94,336800.0,91.7297,91.8402,91.6108,91.7042,336800.0
2015-02-05 09:30:00,108.32,109.81,108.32,109.13,235300.0,92.0271,93.293,92.0271,92.7152,235300.0
2015-02-05 09:35:00,109.16,109.34,109.03,109.03,52900.0,92.7407,92.8937,92.6303,92.6303,52900.0
2015-02-05 09:40:00,109.06,109.31,108.71,109.31,46500.0,92.6558,92.8682,92.3584,92.8682,46500.0
2015-02-05 09:45:00,109.31,109.55,109.17,109.26,37200.0,92.8682,93.0721,92.7492,92.8257,37200.0
2015-02-05 09:50:00,109.27,109.27,108.68,108.72,69500.0,92.8342,92.8342,92.3329,92.3669,69500.0
2015-02-05 09:55:00,108.71,108.85,108.65,108.75,53600.0,92.3584,92.4774,92.3074,92.3924,53600.0
2015-02-05 10:00:00,108.74,108.96,108.58,108.79,55900.0,92.3839,92.5708,92.248,92.4264,55900.0
2015-02-05 10:05:00,108.78,108.92,108.74,108.85,85800.0,92.4179,92.5368,92.3839,92.4774,85800.0
2015-02-05 10:10:00,108.84,108.96,108.7,108.92,66000.0,92.4689,92.5708,92.3499,92.5368,66000.0
2015-02-05 10:15:00,108.94,109.29,108.9,109.26,62400.0,92.5538,92.8512,92.5198,92.8257,62400.0
2015-02-05 10:20:00,109.26,109.29,109.16,109.29,48100.0,92.8257,92.8512,92.7407,92.8512,48100.0
2015-02-05 10:25:00,109.3,109.39,109.23,109.3,33400.0,92.8597,92.9361,92.8002,92.8597,33400.0
2015-02-05 10:30:00,109.29,109.29,108.86,108.92,51300.0,92.8512,92.8512,92.4859,92.5368,51300.0
2015-02-05 10:35:00,108.93,109.18,108.93,109.17,25300.0,92.5453,92.7577,92.5453,92.7492,25300.0
2015-02-05 10:40:00,109.18,109.28,109.08,109.08,53600.0,92.7577,92.8427,92.6728,92.6728,53600.0
2015-02-05 10:45:00,109.1,109.35,109.09,109.26,40100.0,92.6898,92.9022,92.6813,92.8257,40100.0
2015-02-05 10:50:00,109.25,109.28,109.19,109.25,20800.0,92.8172,92.8427,92.7662,92.8172,20800.0
2015-02-05 10:55:00,109.26,109.38,109.26,109.29,30600.0,92.8257,92.9276,92.8257,92.8512,30600.0
2015-02-05 11:00:00,109.28,109.28,109.03,109.07,21500.0,92.8427,92.8427,92.6303,92.6643,21500.0
2015-02-05 11:05:00,109.06,109.06,108.96,108.96,21100.0,92.6558,92.6558,92.5708,92.5708,21100.0
2015-02-05 11:10:00,108.97,109.12,108.97,109.11,18900.0,92.5793,92.7068,92.5793,92.6983,18900.0
2015-02-05 11:15:00,109.12,109.24,109.11,109.22,77300.0,92.7068,92.8087,92.6983,92.7917,77300.0
2015-02-05 11:20:00,109.24,109.31,109.13,109.13,16500.0,92.8087,92.8682,92.7152,92.7152,16500.0
2015-02-05 11:25:00,109.14,109.22,109.11,109.17,13100.0,92.7237,92.7917,92.6983,92.7492,13100.0
2015-02-05 11:30:00,109.2,109.24,109.13,109.15,17300.0,92.7747,92.8087,92.7152,92.7322,17300.0
2015-02-05 11:35:00,109.17,109.23,109.16,109.22,12000.0,92.7492,92.8002,92.7407,92.7917,12000.0
2015-02-05 11:40:00,109.24,109.24,109.11,109.17,16600.0,92.8087,92.8087,92.6983,92.7492,16600.0
2015-02-05 11:45:00,109.15,109.25,109.15,109.22,12000.0,92.7322,92.8172,92.7322,92.7917,12000.0
2015-02-05 11:50:00,109.23,109.25,109.08,109.08,12400.0,92.8002,92.8172,92.6728,92.6728,12400.0
2015-02-05 11:55:00,109.08,109.11,108.97,109.01,14700.0,92.6728,92.6983,92.5793,92.6133,14700.0
2015-02-05 12:00:00,108.97,109.02,108.96,109.01,11000.0,92.5793,92.6218,92.5708,92.6133,11000.0
2015-02-05 12:05:00,109.01,109.02,108.91,108.96,12100.0,92.6133,92.6218,92.5283,92.5708,12100.0
2015-02-05 12:10:00,108.98,108.98,108.89,108.89,9500.0,92.5878,92.5878,92.5113,92.5113,9500.0
2015-02-05 12:15:00,108.89,108.95,108.88,108.9,9600.0,92.5113,92.5623,92.5029,92.5198,9600.0
2015-02-05 12:20:00,108.92,108.97,108.9,108.93,13600.0,92.5368,92.5793,92.5198,92.5453,13600.0
2015-02-05 12:25:00,108.92,108.95,108.89,108.91,10900.0,92.5368,92.5623,92.5113,92.5283,10900.0
2015-02-05 12:30:00,108.91,109.01,108.91,108.96,10500.0,92.5283,92.6133,92.5283,92.5708,10500.0
2015-02-05 12:35:00,108.93,108.93,108.85,108.88,12100.0,92.5453,92.5453,92.4774,92.5029,12100.0
2015-02-05 12:40:00,108.88,108.91,108.87,108.88,11000.0,92.5029,92.5283,92.4944,92.5029,11000.0
2015-02-05 12:45:00,108.88,108.93,108.84,108.85,13400.0,92.5029,92.5453,92.4689,92.4774,13400.0
2015-02-05 12:50:00,108.84,108.86,108.78,108.8,20800.0,92.4689,92.4859,92.4179,92.4349,20800.0
2015-02-05 12:55:00,108.8,108.85,108.7,108.75,13700.0,92.4349,92.4774,92.3499,92.3924,13700.0
2015-02-05 13:00:00,108.78,108.86,108.72,108.74,35900.0,92.4179,92.4859,92.3669,92.3839,35900.0
2015-02-05 13:05:00,108.74,108.75,108.64,108.67,22000.0,92.3839,92.3924,92.299,92.3244,22000.0
2015-02-05 13:10:00,108.67,108.76,108.65,108.66,13600.0,92.3244,92.4009,92.3074,92.3159,13600.0
2015-02-05 13:15:00,108.66,108.77,108.66,108.72,16300.0,92.3159,92.4094,92.3159,92.3669,16300.0
2015-02-05 13:20:00,108.74,108.96,108.72,108.87,33400.0,92.3839,92.5708,92.3669,92.4944,33400.0
2015-02-05 13:25:00,108.88,108.88,108.79,108.85,9600.0,92.5029,92.5029,92.4264,92.4774,9600.0
2015-02-05 13:30:00,108.87,108.99,108.81,108.99,10900.0,92.4944,92.5963,92.4434,92.5963,10900.0
2015-02-05 13:35:00,108.98,108.98,108.91,108.98,11800.0,92.5878,92.5878,92.5283,92.5878,11800.0
2015-02-05 13:40:00,108.98,109.0,108.89,108.95,25600.0,92.5878,92.6048,92.5113,92.5623,25600.0
2015-02-05 13:45:00,108.95,108.96,108.88,108.94,21900.0,92.5623,92.5708,92.5029,92.5538,21900.0
2015-02-05 13:50:00,108.94,108.97,108.83,108.84,16800.0,92.5538,92.5793,92.4604,92.4689,16800.0
2015-02-05 13:55:00,108.84,108.87,108.77,108.82,17500.0,92.4689,92.4944,92.4094,92.4519,17500.0
2015-02-05 14:00:00,108.82,108.95,108.82,108.93,68300.0,92.4519,92.5623,92.4519,92.5453,68300.0
2015-02-05 14:05:00,108.93,108.93,108.78,108.81,25600.0,92.5453,92.5453,92.4179,92.4434,25600.0
2015-02-05 14:10:00,108.82,108.99,108.82,108.89,24800.0,92.4519,92.5963,92.4519,92.5113,24800.0
2015-02-05 14:15:00,108.89,108.92,108.84,108.92,16800.0,92.5113,92.5368,92.4689,92.5368,16800.0
2015-02-05 14:20:00,108.92,108.93,108.78,108.81,17000.0,92.5368,92.5453,92.4179,92.4434,17000.0
2015-02-05 14:25:00,108.79,108.86,108.76,108.84,40200.0,92.4264,92.4859,92.4009,92.4689,40200.0
2015-02-05 14:30:00,108.84,108.9,108.79,108.8,26700.0,92.4689,92.5198,92.4264,92.4349,26700.0
2015-02-05 14:35:00,108.78,108.82,108.72,108.79,12000.0,92.4179,92.4519,92.3669,92.4264,12000.0
2015-02-05 14:40:00,108.8,108.82,108.73,108.79,21600.0,92.4349,92.4519,92.3754,92.4264,21600.0
2015-02-05 14:45:00,108.78,108.84,108.74,108.78,10200.0,92.4179,92.4689,92.3839,92.4179,10200.0
2015-02-05 14:50:00,108.78,108.79,108.69,108.7,22000.0,92.4179,92.4264,92.3414,92.3499,22000.0
2015-02-05 14:55:00,108.7,108.79,108.66,108.75,15000.0,92.3499,92.4264,92.3159,92.3924,15000.0
2015-02-05 15:00:00,108.77,108.85,108.75,108.81,21400.0,92.4094,92.4774,92.3924,92.4434,21400.0
2015-02-05 15:05:00,108.8,108.89,108.76,108.76,20400.0,92.4349,92.5113,92.4009,92.4009,20400.0
2015-02-05 15:10:00,108.78,108.78,108.68,108.74,45300.0,92.4179,92.4179,92.3329,92.3839,45300.0
2015-02-05 15:15:00,108.74,108.77,108.68,108.7,38200.0,92.3839,92.4094,92.3329,92.3499,38200.0
2015-02-05 15:20:00,108.69,108.74,108.68,108.72,45200.0,92.3414,92.3839,92.3329,92.3669,45200.0
2015-02-05 15:25:00,108.72,108.77,108.7,108.76,60800.0,92.3669,92.4094,92.3499,92.4009,60800.0
2015-02-05 15:30:00,108.76,108.85,108.76,108.83,38900.0,92.4009,92.4774,92.4009,92.4604,38900.0
2015-02-05 15:35:00,108.82,109.0,108.81,109.0,36900.0,92.4519,92.6048,92.4434,92.6048,36900.0
2015-02-05 15:40:00,108.99,108.99,108.88,108.88,32400.0,92.5963,92.5963,92.5029,92.5029,32400.0
2015-02-05 15:45:00,108.88,108.92,108.74,108.76,48500.0,92.5029,92.5368,92.3839,92.4009,48500.0
2015-02-05 15:50:00,108.77,108.88,108.77,108.83,98500.0,92.4094,92.5029,92.4094,92.4604,98500.0
2015-02-05 15:55:00,108.83,108.89,108.76,108.79,123500.0,92.4604,92.5113,92.4009,92.4264,123500.0
2015-02-06 09:30:00,108.59,109.25,108.32,108.57,111500.0,92.2565,92.8172,92.0271,92.2395,111500.0
2015-02-06 09:35:00,108.53,108.61,108.05,108.14,60100.0,92.2055,92.2735,91.7977,91.8742,60100.0
2015-02-06 09:40:00,108.33,108.33,107.93,107.98,51700.0,92.0356,92.0356,91.6957,91.7382,51700.0
2015-02-06 09:45:00,108.02,108.02,107.76,107.85,47500.0,91.7722,91.7722,91.5513,91.6278,47500.0
2015-02-06 09:50:00,107.84,108.09,107.82,107.97,72500.0,91.6193,91.8317,91.6023,91.7297,72500.0
2015-02-06 09:55:00,107.95,108.26,107.9,108.24,41100.0,91.7127,91.9761,91.6703,91.9591,41100.0
2015-02-06 10:00:00,108.19,108.56,108.18,108.47,41000.0,91.9166,92.231,91.9081,92.1545,41000.0
2015-02-06 10:05:00,108.49,108.97,108.46,108.8,94000.0,92.1715,92.5793,92.146,92.4349,94000.0
2015-02-06 10:10:00,108.81,109.13,108.8,109.12,65700.0,92.4434,92.7152,92.4349,92.7068,65700.0
2015-02-06 10:15:00,109.13,109.4,108.8,108.8,46300.0,92.7152,92.9446,92.4349,92.4349,46300.0
2015-02-06 10:20:00,108.8,108.81,108.66,108.71,30400.0,92.4349,92.4434,92.3159,92.3584,30400.0
2015-02-06 10:25:00,108.71,108.72,108.43,108.58,63400.0,92.3584,92.3669,92.1205,92.248,63400.0
2015-02-06 10:30:00,108.57,108.85,108.56,108.79,31000.0,92.2395,92.4774,92.231,92.4264,31000.0
2015-02-06 10:35:00,108.81,109.02,108.8,108.95,47600.0,92.4434,92.6218,92.4349,92.5623,47600.0
2015-02-06 10:40:00,108.94,109.08,108.87,109.08,37400.0,92.5538,92.6728,92.4944,92.6728,37400.0
2015-02-06 10:45:00,109.09,109.09,108.87,108.87,27000.0,92.6813,92.6813,92.4944,92.4944,27000.0
2015-02-06 10:50:00,108.88,108.9,108.73,108.74,18700.0,92.5029,92.5198,92.3754,92.3839,18700.0
2015-02-06 10:55:00,108.71,108.92,108.71,108.91,35700.0,92.3584,92.5368,92.3584,92.5283,35700.0
2015-02-06 11:00:00,108.91,108.96,108.72,108.72,30600.0,92.5283,92.5708,92.3669,92.3669,30600.0
2015-02-06 11:05:00,108.72,108.76,108.6,108.62,14400.0,92.3669,92.4009,92.265,92.282,14400.0
2015-02-06 11:10:00,108.59,108.73,108.57,108.67,15600.0,92.2565,92.3754,92.2395,92.3244,15600.0
2015-02-06 11:15:00,108.68,108.75,108.68,108.72,13000.0,92.3329,92.3924,92.3329,92.3669,13000.0
2015-02-06 11:20:00,108.72,108.76,108.61,108.71,23000.0,92.3669,92.4009,92.2735,92.3584,23000.0
2015-02-06 11:25:00,108.72,108.81,108.69,108.8,18600.0,92.3669,92.4434,92.3414,92.4349,18600.0
2015-02-06 11:30:00,108.8,108.86,108.77,108.81,21000.0,92.4349,92.4859,92.4094,92.4434,21000.0
2015-02-06 11:35:00,108.82,108.85,108.72,108.83,28100.0,92.4519,92.4774,92.3669,92.4604,28100.0
2015-02-06 11:40:00,108.82,108.85,108.75,108.83,53000.0,92.4519,92.4774,92.3924,92.4604,53000.0
2015-02-06 11:45:00,108.84,108.87,108.65,108.69,30600.0,92.4689,92.4944,92.3074,92.3414,30600.0
2015-02-06 11:50:00,108.69,108.75,108.57,108.58,16000.0,92.3414,92.3924,92.2395,92.248,16000.0
2015-02-06 11:55:00,108.56,108.56,108.43,108.45,17500.0,92.231,92.231,92.1205,92.1375,17500.0
2015-02-06 12:00:00,108.47,108.65,108.47,108.58,19500.0,92.1545,92.3074,92.1545,92.248,19500.0
2015-02-06 12:05:00,108.58,108.71,108.57,108.71,11100.0,92.248,92.3584,92.2395,92.3584,11100.0
2015-02-06 12:10:00,108.73,108.74,108.65,108.68,6600.0,92.3754,92.3839,92.3074,92.3329,6600.0
2015-02-06 12:15:00,108.7,108.7,108.6,108.6,10600.0,92.3499,92.3499,92.265,92.265,10600.0
2015-02-06 12:20:00,108.6,108.62,108.45,108.46,15800.0,92.265,92.282,92.1375,92.146,15800.0
2015-02-06 12:25:00,108.47,108.49,108.41,108.45,16900.0,92.1545,92.1715,92.1035,92.1375,16900.0
2015-02-06 12:30:00,108.47,108.63,108.46,108.55,21400.0,92.1545,92.2905,92.146,92.2225,21400.0
2015-02-06 12:35:00,108.55,108.58,108.41,108.44,16400.0,92.2225,92.248,92.1035,92.129,16400.0
2015-02-06 12:40:00,108.44,108.48,108.06,108.06,30900.0,92.129,92.163,91.8062,91.8062,30900.0
2015-02-06 12:45:00,108.06,108.19,107.99,108.16,30800.0,91.8062,91.9166,91.7467,91.8912,30800.0
2015-02-06 12:50:00,108.15,108.3,108.14,108.25,35600.0,91.8827,92.0101,91.8742,91.9676,35600.0
2015-02-06 12:55:00,108.26,108.45,108.23,108.42,29500.0,91.9761,92.1375,91.9506,92.112,29500.0
2015-02-06 13:00:00,108.44,108.53,108.4,108.53,20800.0,92.129,92.2055,92.0951,92.2055,20800.0
2015-02-06 13:05:00,108.51,108.51,108.25,108.3,18200.0,92.1885,92.1885,91.9676,92.0101,18200.0
2015-02-06 13:10:00,108.28,108.28,108.11,108.16,17900.0,91.9931,91.9931,91.8487,91.8912,17900.0
2015-02-06 13:15:00,108.13,108.26,108.08,108.14,41300.0,91.8657,91.9761,91.8232,91.8742,41300.0
2015-02-06 13:20:00,108.17,108.23,108.03,108.09,32400.0,91.8996,91.9506,91.7807,91.8317,32400.0
2015-02-06 13:25:00,108.09,108.09,107.9,108.04,31900.0,91.8317,91.8317,91.6703,91.7892,31900.0
2015-02-06 13:30:00,108.03,108.16,107.98,108.13,60800.0,91.7807,91.8912,91.7382,91.8657,60800.0
2015-02-06 13:35:00,108.13,108.13,107.97,107.99,48000.0,91.8657,91.8657,91.7297,91.7467,48000.0
2015-02-06 13:40:00,108.0,108.07,107.94,108.03,19000.0,91.7552,91.8147,91.7042,91.7807,19000.0
2015-02-06 13:45:00,108.03,108.07,107.97,108.0,21800.0,91.7807,91.8147,91.7297,91.7552,21800.0
2015-02-06 13:50:00,107.99,108.11,107.97,107.97,19300.0,91.7467,91.8487,91.7297,91.7297,19300.0
2015-02-06 13:55:00,108.0,108.09,107.96,108.07,16500.0,91.7552,91.8317,91.7212,91.8147,16500.0
2015-02-06 14:00:00,108.07,108.08,107.95,108.07,40200.0,91.8147,91.8232,91.7127,91.8147,40200.0
2015-02-06 14:05:00,108.07,108.11,107.97,107.99,22500.0,91.8147,91.8487,91.7297,91.7467,22500.0
2015-02-06 14:10:00,107.98,108.15,107.94,108.06,24400.0,91.7382,91.8827,91.7042,91.8062,24400.0
2015-02-06 14:15:00,108.05,108.15,108.04,108.08,14900.0,91.7977,91.8827,91.7892,91.8232,14900.0
2015-02-06 14:20:00,108.06,108.12,107.96,108.12,45500.0,91.8062,91.8572,91.7212,91.8572,45500.0
2015-02-06 14:25:00,108.14,108.14,108.0,108.05,20000.0,91.8742,91.8742,91.7552,91.7977,20000.0
2015-02-06 14:30:00,108.06,108.07,107.98,108.05,44900.0,91.8062,91.8147,91.7382,91.7977,44900.0
2015-02-06 14:35:00,108.04,108.19,108.04,108.18,15300.0,91.7892,91.9166,91.7892,91.9081,15300.0
2015-02-06 14:40:00,108.18,108.26,108.17,108.18,12100.0,91.9081,91.9761,91.8996,91.9081,12100.0
2015-02-06 14:45:00,108.17,108.18,108.03,108.04,31300.0,91.8996,91.9081,91.7807,91.7892,31300.0
2015-02-06 14:50:00,108.05,108.05,107.97,107.97,27700.0,91.7977,91.7977,91.7297,91.7297,27700.0
2015-02-06 14:55:00,107.99,108.01,107.93,107.95,32800.0,91.7467,91.7637,91.6957,91.7127,32800.0
2015-02-06 15:00:00,107.94,107.96,107.57,107.6,54100.0,91.7042,91.7212,91.3899,91.4154,54100.0
2015-02-06 15:05:00,107.59,107.77,107.57,107.69,19900.0,91.4069,91.5598,91.3899,91.4918,19900.0
2015-02-06 15:10:00,107.68,107.75,107.61,107.68,36400.0,91.4834,91.5428,91.4239,91.4834,36400.0
2015-02-06 15:15:00,107.66,107.79,107.47,107.5,65300.0,91.4664,91.5768,91.3049,91.3304,65300.0
2015-02-06 15:20:00,107.48,107.57,107.28,107.48,34200.0,91.3134,91.3899,91.1435,91.3134,34200.0
2015-02-06 15:25:00,107.49,107.54,107.23,107.25,52700.0,91.3219,91.3644,91.101,91.118,52700.0
2015-02-06 15:30:00,107.24,107.44,107.19,107.42,53800.0,91.1095,91.2795,91.0671,91.2625,53800.0
2015-02-06 15:35:00,107.42,107.48,107.33,107.44,46900.0,91.2625,91.3134,91.186,91.2795,46900.0
2015-02-06 15:40:00,107.43,107.43,107.25,107.25,54700.0,91.271,91.271,91.118,91.118,54700.0
2015-02-06 15:45:00,107.28,107.33,107.22,107.29,89600.0,91.1435,91.186,91.0925,91.152,89600.0
2015-02-06 15:50:00,107.29,107.53,107.28,107.52,71800.0,91.152,91.3559,91.1435,91.3474,71800.0
2015-02-06 15:55:00,107.5,107.59,107.38,107.57,147100.0,91.3304,91.4069,91.2285,91.3899,147100.0
2015-02-09 09:30:00,106.93,107.24,106.77,106.81,105900.0,90.8462,91.1095,90.7102,90.7442,105900.0
2015-02-09 09:35:00,106.84,107.1,106.78,107.1,26400.0,90.7697,90.9906,90.7187,90.9906,26400.0
2015-02-09 09:40:00,107.1,107.2,106.84,106.84,43000.0,90.9906,91.0755,90.7697,90.7697,43000.0
2015-02-09 09:45:00,106.9,107.11,106.88,107.03,43500.0,90.8207,90.9991,90.8037,90.9311,43500.0
2015-02-09 09:50:00,107.04,107.05,106.91,106.99,51500.0,90.9396,90.9481,90.8292,90.8971,51500.0
2015-02-09 09:55:00,107.01,107.04,106.91,106.96,23900.0,90.9141,90.9396,90.8292,90.8716,23900.0
2015-02-09 10:00:00,106.96,107.05,106.91,106.97,37700.0,90.8716,90.9481,90.8292,90.8801,37700.0
2015-02-09 10:05:00,106.97,107.03,106.92,106.98,46000.0,90.8801,90.9311,90.8377,90.8886,46000.0
2015-02-09 10:10:00,107.0,107.04,106.9,107.01,60500.0,90.9056,90.9396,90.8207,90.9141,60500.0
2015-02-09 10:15:00,107.01,107.2,107.0,107.09,103900.0,90.9141,91.0755,90.9056,90.9821,103900.0
2015-02-09 10:20:00,107.1,107.1,106.64,106.76,56400.0,90.9906,90.9906,90.5998,90.7017,56400.0
2015-02-09 10:25:00,106.76,106.87,106.5,106.58,68700.0,90.7017,90.7952,90.4808,90.5488,68700.0
2015-02-09 10:30:00,106.56,106.7,106.52,106.7,19100.0,90.5318,90.6508,90.4978,90.6508,19100.0
2015-02-09 10:35:00,106.7,106.87,106.69,106.81,18900.0,90.6508,90.7952,90.6423,90.7442,18900.0
2015-02-09 10:40:00,106.81,106.86,106.69,106.81,22500.0,90.7442,90.7867,90.6423,90.7442,22500.0
2015-02-09 10:45:00,106.82,106.82,106.67,106.76,19500.0,90.7527,90.7527,90.6253,90.7017,19500.0
2015-02-09 10:50:00,106.74,106.75,106.58,106.65,14000.0,90.6847,90.6932,90.5488,90.6083,14000.0
2015-02-09 10:55:00,106.65,106.68,106.48,106.5,30700.0,90.6083,90.6338,90.4638,90.4808,30700.0
2015-02-09 11:00:00,106.5,106.6,106.5,106.58,22400.0,90.4808,90.5658,90.4808,90.5488,22400.0
2015-02-09 11:05:00,106.59,106.75,106.57,106.73,30500.0,90.5573,90.6932,90.5403,90.6762,30500.0
2015-02-09 11:10:00,106.75,106.91,106.73,106.88,55300.0,90.6932,90.8292,90.6762,90.8037,55300.0
2015-02-09 11:15:00,106.89,106.98,106.84,106.88,29200.0,90.8122,90.8886,90.7697,90.8037,29200.0
2015-02-09 11:20:00,106.89,106.99,106.85,106.97,65200.0,90.8122,90.8971,90.7782,90.8801,65200.0
2015-02-09 11:25:00,106.99,107.03,106.84,106.92,107000.0,90.8971,90.9311,90.7697,90.8377,107000.0
2015-02-09 11:30:00,106.94,107.05,106.9,106.9,28800.0,90.8547,90.9481,90.8207,90.8207,28800.0
2015-02-09 11:35:00,106.89,107.14,106.88,107.03,125900.0,90.8122,91.0246,90.8037,90.9311,125900.0
2015-02-09 11:40:00,107.04,107.05,106.96,106.98,46000.0,90.9396,90.9481,90.8716,90.8886,46000.0
2015-02-09 11:45:00,106.98,107.01,106.96,106.97,56000.0,90.8886,90.9141,90.8716,90.8801,56000.0
2015-02-09 11:50:00,106.96,107.02,106.95,106.99,56000.0,90.8716,90.9226,90.8632,90.8971,56000.0
2015-02-09 11:55:00,106.98,107.09,106.97,107.07,33600.0,90.8886,90.9821,90.8801,90.9651,33600.0
2015-02-09 12:00:00,107.08,107.13,106.89,106.98,36600.0,90.9736,91.0161,90.8122,90.8886,36600.0
2015-02-09 12:05:00,106.98,106.98,106.9,106.96,9200.0,90.8886,90.8886,90.8207,90.8716,9200.0
2015-02-09 12:10:00,106.98,106.99,106.88,106.93,28000.0,90.8886,90.8971,90.8037,90.8462,28000.0
2015-02-09 12:15:00,106.93,106.95,106.82,106.87,14800.0,90.8462,90.8632,90.7527,90.7952,14800.0
2015-02-09 12:20:00,106.89,106.91,106.84,106.85,12100.0,90.8122,90.8292,90.7697,90.7782,12100.0
2015-02-09 12:25:00,106.85,107.03,106.84,107.02,16100.0,90.7782,90.9311,90.7697,90.9226,16100.0
2015-02-09 12:30:00,107.04,107.07,106.98,107.0,35200.0,90.9396,90.9651,90.8886,90.9056,35200.0
2015-02-09 12:35:00,107.0,107.01,106.94,106.96,16900.0,90.9056,90.9141,90.8547,90.8716,16900.0
2015-02-09 12:40:00,106.97,106.97,106.83,106.83,12600.0,90.8801,90.8801,90.7612,90.7612,12600.0
2015-02-09 12:45:00,106.83,106.85,106.73,106.79,20900.0,90.7612,90.7782,90.6762,90.7272,20900.0
2015-02-09 12:50:00,106.8,107.0,106.8,107.0,14100.0,90.7357,90.9056,90.7357,90.9056,14100.0
2015-02-09 12:55:00,106.99,107.0,106.87,106.95,10500.0,90.8971,90.9056,90.7952,90.8632,10500.0
2015-02-09 13:00:00,106.94,106.98,106.75,106.77,13800.0,90.8547,90.8886,90.6932,90.7102,13800.0
2015-02-09 13:05:00,106.79,106.84,106.78,106.82,10300.0,90.7272,90.7697,90.7187,90.7527,10300.0
2015-02-09 13:10:00,106.83,106.97,106.82,106.96,17300.0,90.7612,90.8801,90.7527,90.8716,17300.0
2015-02-09 13:15:00,106.95,107.04,106.84,106.84,19800.0,90.8632,90.9396,90.7697,90.7697,19800.0
2015-02-09 13:20:00,106.83,106.86,106.78,106.79,24200.0,90.7612,90.7867,90.7187,90.7272,24200.0
2015-02-09 13:25:00,106.79,106.85,106.71,106.75,20600.0,90.7272,90.7782,90.6593,90.6932,20600.0
2015-02-09 13:30:00,106.73,106.77,106.7,106.76,26100.0,90.6762,90.7102,90.6508,90.7017,26100.0
2015-02-09 13:35:00,106.75,106.85,106.72,106.72,27400.0,90.6932,90.7782,90.6677,90.6677,27400.0
2015-02-09 13:40:00,106.71,106.79,106.67,106.68,32700.0,90.6593,90.7272,90.6253,90.6338,32700.0
2015-02-09 13:45:00,106.68,106.73,106.66,106.67,25600.0,90.6338,90.6762,90.6168,90.6253,25600.0
2015-02-09 13:50:00,106.67,106.77,106.66,106.76,41300.0,90.6253,90.7102,90.6168,90.7017,41300.0
2015-02-09 13:55:00,106.76,106.77,106.72,106.75,31500.0,90.7017,90.7102,90.6677,90.6932,31500.0
2015-02-09 14:00:00,106.75,106.78,106.7,106.74,47900.0,90.6932,90.7187,90.6508,90.6847,47900.0
2015-02-09 14:05:00,106.74,106.75,106.62,106.67,35000.0,90.6847,90.6932,90.5828,90.6253,35000.0
2015-02-09 14:10:00,106.68,106.69,106.51,106.53,46100.0,90.6338,90.6423,90.4893,90.5063,46100.0
2015-02-09 14:15:00,106.52,106.53,106.41,106.5,45100.0,90.4978,90.5063,90.4044,90.4808,45100.0
2015-02-09 14:20:00,106.51,106.69,106.5,106.6,65500.0,90.4893,90.6423,90.4808,90.5658,65500.0
2015-02-09 14:25:00,106.61,106.7,106.55,106.63,25600.0,90.5743,90.6508,90.5233,90.5913,25600.0
2015-02-09 14:30:00,106.63,106.7,106.58,106.69,14700.0,90.5913,90.6508,90.5488,90.6423,14700.0
2015-02-09 14:35:00,106.69,106.79,106.66,106.76,21000.0,90.6423,90.7272,90.6168,90.7017,21000.0
2015-02-09 14:40:00,106.77,106.77,106.62,106.62,28200.0,90.7102,90.7102,90.5828,90.5828,28200.0
2015-02-09 14:45:00,106.62,106.67,106.53,106.59,33400.0,90.5828,90.6253,90.5063,90.5573,33400.0
2015-02-09 14:50:00,106.6,106.66,106.56,106.61,28100.0,90.5658,90.6168,90.5318,90.5743,28100.0
2015-02-09 14:55:00,106.61,106.71,106.61,106.62,43000.0,90.5743,90.6593,90.5743,90.5828,43000.0
2015-02-09 15:00:00,106.62,106.63,106.43,106.46,33400.0,90.5828,90.5913,90.4214,90.4469,33400.0
2015-02-09 15:05:00,106.46,106.47,106.37,106.45,36900.0,90.4469,90.4554,90.3704,90.4384,36900.0
2015-02-09 15:10:00,106.44,106.45,106.35,106.39,29300.0,90.4299,90.4384,90.3534,90.3874,29300.0
2015-02-09 15:15:00,106.38,106.4,106.3,106.32,24600.0,90.3789,90.3959,90.3109,90.3279,24600.0
2015-02-09 15:20:00,106.33,106.59,106.28,106.54,47000.0,90.3364,90.5573,90.2939,90.5148,47000.0
2015-02-09 15:25:00,106.53,106.66,106.52,106.66,30400.0,90.5063,90.6168,90.4978,90.6168,30400.0
2015-02-09 15:30:00,106.63,106.63,106.47,106.54,35000.0,90.5913,90.5913,90.4554,90.5148,35000.0
2015-02-09 15:35:00,106.54,106.56,106.43,106.47,61500.0,90.5148,90.5318,90.4214,90.4554,61500.0
2015-02-09 15:40:00,106.47,106.6,106.46,106.54,103900.0,90.4554,90.5658,90.4469,90.5148,103900.0
2015-02-09 15:45:00,106.52,106.58,106.37,106.53,112100.0,90.4978,90.5488,90.3704,90.5063,112100.0
2015-02-09 15:50:00,106.54,106.57,106.33,106.34,98600.0,90.5148,90.5403,90.3364,90.3449,98600.0
2015-02-09 15:55:00,106.35,106.49,106.34,106.48,176800.0,90.3534,90.4723,90.3449,90.4638,176800.0
2015-02-10 09:30:00,107.26,107.51,107.26,107.36,74200.0,91.1265,91.3389,91.1265,91.2115,74200.0
2015-02-10 09:35:00,107.37,107.42,107.13,107.25,87400.0,91.22,91.2625,91.0161,91.118,87400.0
2015-02-10 09:40:00,107.26,107.51,107.18,107.41,107800.0,91.1265,91.3389,91.0586,91.254,107800.0
2015-02-10 09:45:00,107.43,107.78,107.4,107.61,184700.0,91.271,91.5683,91.2455,91.4239,184700.0
2015-02-10 09:50:00,107.6,107.76,107.56,107.59,55200.0,91.4154,91.5513,91.3814,91.4069,55200.0
2015-02-10 09:55:00,107.63,107.69,107.45,107.67,57300.0,91.4409,91.4918,91.2879,91.4749,57300.0
2015-02-10 10:00:00,107.69,107.72,107.45,107.49,37100.0,91.4918,91.5173,91.2879,91.3219,37100.0
2015-02-10 10:05:00,107.48,107.52,107.22,107.5,70800.0,91.3134,91.3474,91.0925,91.3304,70800.0
2015-02-10 10:10:00,107.54,107.67,107.48,107.53,37300.0,91.3644,91.4749,91.3134,91.3559,37300.0
2015-02-10 10:15:00,107.51,107.68,107.45,107.51,144500.0,91.3389,91.4834,91.2879,91.3389,144500.0
2015-02-10 10:20:00,107.52,107.63,107.51,107.6,37500.0,91.3474,91.4409,91.3389,91.4154,37500.0
2015-02-10 10:25:00,107.61,107.62,107.52,107.58,22000.0,91.4239,91.4324,91.3474,91.3984,22000.0
2015-02-10 10:30:00,107.58,107.62,107.53,107.59,38600.0,91.3984,91.4324,91.3559,91.4069,38600.0
2015-02-10 10:35:00,107.58,107.65,107.55,107.62,152900.0,91.3984,91.4579,91.3729,91.4324,152900.0
2015-02-10 10:40:00,107.63,107.83,107.63,107.78,69400.0,91.4409,91.6108,91.4409,91.5683,69400.0
2015-02-10 10:45:00,107.78,107.8,107.55,107.67,103500.0,91.5683,91.5853,91.3729,91.4749,103500.0
2015-02-10 10:50:00,107.67,107.78,107.66,107.75,37000.0,91.4749,91.5683,91.4664,91.5428,37000.0
2015-02-10 10:55:00,107.76,108.01,107.71,108.01,78900.0,91.5513,91.7637,91.5088,91.7637,78900.0
2015-02-10 11:00:00,108.03,108.11,107.97,108.09,42500.0,91.7807,91.8487,91.7297,91.8317,42500.0
2015-02-10 11:05:00,108.09,108.1,108.0,108.1,53000.0,91.8317,91.8402,91.7552,91.8402,53000.0
2015-02-10 11:10:00,108.11,108.35,108.07,108.3,55500.0,91.8487,92.0526,91.8147,92.0101,55500.0
2015-02-10 11:15:00,108.31,108.32,108.25,108.32,38100.0,92.0186,92.0271,91.9676,92.0271,38100.0
2015-02-10 11:20:00,108.31,108.4,108.26,108.32,44100.0,92.0186,92.0951,91.9761,92.0271,44100.0
2015-02-10 11:25:00,108.31,108.36,108.2,108.24,45400.0,92.0186,92.0611,91.9251,91.9591,45400.0
2015-02-10 11:30:00,108.25,108.29,108.19,108.29,22700.0,91.9676,92.0016,91.9166,92.0016,22700.0
2015-02-10 11:35:00,108.29,108.52,108.27,108.44,32800.0,92.0016,92.197,91.9846,92.129,32800.0
2015-02-10 11:40:00,108.46,108.49,108.42,108.42,29500.0,92.146,92.1715,92.112,92.112,29500.0
2015-02-10 11:45:00,108.42,108.52,108.32,108.51,25400.0,92.112,92.197,92.0271,92.1885,25400.0
2015-02-10 11:50:00,108.51,108.54,108.39,108.41,25200.0,92.1885,92.214,92.0866,92.1035,25200.0
2015-02-10 11:55:00,108.42,108.45,108.32,108.36,29500.0,92.112,92.1375,92.0271,92.0611,29500.0
2015-02-10 12:00:00,108.36,108.36,108.1,108.11,39200.0,92.0611,92.0611,91.8402,91.8487,39200.0
2015-02-10 12:05:00,108.1,108.16,108.07,108.09,22000.0,91.8402,91.8912,91.8147,91.8317,22000.0
2015-02-10 12:10:00,108.1,108.34,108.1,108.33,24700.0,91.8402,92.0441,91.8402,92.0356,24700.0
2015-02-10 12:15:00,108.35,108.5,108.3,108.48,29500.0,92.0526,92.18,92.0101,92.163,29500.0
2015-02-10 12:20:00,108.48,108.48,108.38,108.39,28000.0,92.163,92.163,92.0781,92.0866,28000.0
2015-02-10 12:25:00,108.42,108.49,108.36,108.39,19000.0,92.112,92.1715,92.0611,92.0866,19000.0
2015-02-10 12:30:00,108.39,108.41,108.35,108.39,38900.0,92.0866,92.1035,92.0526,92.0866,38900.0
2015-02-10 12:35:00,108.39,108.52,108.36,108.52,19900.0,92.0866,92.197,92.0611,92.197,19900.0
2015-02-10 12:40:00,108.51,108.53,108.42,108.48,25000.0,92.1885,92.2055,92.112,92.163,25000.0
2015-02-10 12:45:00,108.46,108.47,108.38,108.42,19300.0,92.146,92.1545,92.0781,92.112,19300.0
2015-02-10 12:50:00,108.41,108.52,108.37,108.37,34900.0,92.1035,92.197,92.0696,92.0696,34900.0
2015-02-10 12:55:00,108.37,108.45,108.33,108.45,29400.0,92.0696,92.1375,92.0356,92.1375,29400.0
2015-02-10 13:00:00,108.47,108.51,108.4,108.44,26400.0,92.1545,92.1885,92.0951,92.129,26400.0
2015-02-10 13:05:00,108.45,108.51,108.45,108.47,16800.0,92.1375,92.1885,92.1375,92.1545,16800.0
2015-02-10 13:10:00,108.46,108.54,108.45,108.5,28400.0,92.146,92.214,92.1375,92.18,28400.0
2015-02-10 13:15:00,108.48,108.55,108.45,108.45,21900.0,92.163,92.2225,92.1375,92.1375,21900.0
2015-02-10 13:20:00,108.44,108.46,108.37,108.42,27800.0,92.129,92.146,92.0696,92.112,27800.0
2015-02-10 13:25:00,108.42,108.52,108.38,108.39,33900.0,92.112,92.197,92.0781,92.0866,33900.0
2015-02-10 13:30:00,108.41,108.46,108.24,108.32,59300.0,92.1035,92.146,91.9591,92.0271,59300.0
2015-02-10 13:35:00,108.32,108.54,108.32,108.52,21100.0,92.0271,92.214,92.0271,92.197,21100.0
2015-02-10 13:40:00,108.51,108.52,108.4,108.45,27000.0,92.1885,92.197,92.0951,92.1375,27000.0
2015-02-10 13:45:00,108.46,108.53,108.4,108.52,20700.0,92.146,92.2055,92.0951,92.197,20700.0
2015-02-10 13:50:00,108.53,108.68,108.48,108.65,34200.0,92.2055,92.3329,92.163,92.3074,34200.0
2015-02-10 13:55:00,108.66,108.8,108.65,108.79,43800.0,92.3159,92.4349,92.3074,92.4264,43800.0
2015-02-10 14:00:00,108.8,108.99,108.8,108.96,76500.0,92.4349,92.5963,92.4349,92.5708,76500.0
2015-02-10 14:05:00,108.97,109.05,108.85,108.95,145400.0,92.5793,92.6473,92.4774,92.5623,145400.0
2015-02-10 14:10:00,108.95,109.01,108.87,108.88,37700.0,92.5623,92.6133,92.4944,92.5029,37700.0
2015-02-10 14:15:00,108.87,108.9,108.75,108.8,46300.0,92.4944,92.5198,92.3924,92.4349,46300.0
2015-02-10 14:20:00,108.81,108.88,108.66,108.72,43400.0,92.4434,92.5029,92.3159,92.3669,43400.0
2015-02-10 14:25:00,108.71,108.9,108.7,108.85,30800.0,92.3584,92.5198,92.3499,92.4774,30800.0
2015-02-10 14:30:00,108.85,108.98,108.82,108.98,72800.0,92.4774,92.5878,92.4519,92.5878,72800.0
2015-02-10 14:35:00,108.97,109.09,108.9,109.07,32500.0,92.5793,92.6813,92.5198,92.6643,32500.0
2015-02-10 14:40:00,109.08,109.15,109.04,109.09,41300.0,92.6728,92.7322,92.6388,92.6813,41300.0
2015-02-10 14:45:00,109.11,109.21,109.02,109.18,55400.0,92.6983,92.7832,92.6218,92.7577,55400.0
2015-02-10 14:50:00,109.18,109.2,108.99,109.16,47700.0,92.7577,92.7747,92.5963,92.7407,47700.0
2015-02-10 14:55:00,109.15,109.3,109.07,109.3,95900.0,92.7322,92.8597,92.6643,92.8597,95900.0
2015-02-10 15:00:00,109.3,109.39,109.22,109.39,48000.0,92.8597,92.9361,92.7917,92.9361,48000.0
2015-02-10 15:05:00,109.37,109.46,109.33,109.43,93800.0,92.9191,92.9956,92.8852,92.9701,93800.0
2015-02-10 15:10:00,109.42,109.44,109.24,109.25,254500.0,92.9616,92.9786,92.8087,92.8172,254500.0
2015-02-10 15:15:00,109.25,109.25,109.05,109.07,51600.0,92.8172,92.8172,92.6473,92.6643,51600.0
2015-02-10 15:20:00,109.07,109.17,109.04,109.09,42300.0,92.6643,92.7492,92.6388,92.6813,42300.0
2015-02-10 15:25:00,109.09,109.16,109.03,109.15,85400.0,92.6813,92.7407,92.6303,92.7322,85400.0
2015-02-10 15:30:00,109.14,109.24,109.13,109.24,84900.0,92.7237,92.8087,92.7152,92.8087,84900.0
2015-02-10 15:35:00,109.25,109.3,109.2,109.27,95400.0,92.8172,92.8597,92.7747,92.8342,95400.0
2015-02-10 15:40:00,109.27,109.28,109.06,109.16,107600.0,92.8342,92.8427,92.6558,92.7407,107600.0
2015-02-10 15:45:00,109.14,109.17,109.08,109.08,105000.0,92.7237,92.7492,92.6728,92.6728,105000.0
2015-02-10 15:50:00,109.09,109.12,109.01,109.05,193100.0,92.6813,92.7068,92.6133,92.6473,193100.0
2015-02-10 15:55:00,109.04,109.14,108.93,108.97,219300.0,92.6388,92.7237,92.5453,92.5793,219300.0
2015-02-11 09:30:00,108.73,109.5,108.71,109.44,95600.0,92.3754,93.0296,92.3584,92.9786,95600.0
2015-02-11 09:35:00,109.47,109.7,109.21,109.38,29900.0,93.0041,93.1995,92.7832,92.9276,29900.0
2015-02-11 09:40:00,109.41,110.0,109.4,109.94,35300.0,92.9531,93.4544,92.9446,93.4034,35300.0
2015-02-11 09:45:00,110.0,110.0,109.77,109.99,26600.0,93.4544,93.4544,93.259,93.4459,26600.0
2015-02-11 09:50:00,109.97,109.98,109.71,109.77,59200.0,93.4289,93.4374,93.208,93.259,59200.0
2015-02-11 09:55:00,109.81,110.01,109.78,109.93,93900.0,93.293,93.4629,93.2675,93.3949,93900.0
2015-02-11 10:00:00,109.93,110.06,109.76,109.82,66200.0,93.3949,93.5054,93.2505,93.3015,66200.0
2015-02-11 10:05:00,109.81,109.81,109.63,109.64,43400.0,93.293,93.293,93.14,93.1485,43400.0
2015-02-11 10:10:00,109.68,109.81,109.65,109.72,21900.0,93.1825,93.293,93.157,93.2165,21900.0
2015-02-11 10:15:00,109.74,109.77,109.64,109.65,33100.0,93.2335,93.259,93.1485,93.157,33100.0
2015-02-11 10:20:00,109.64,109.65,109.44,109.45,37600.0,93.1485,93.157,92.9786,92.9871,37600.0
2015-02-11 10:25:00,109.46,109.63,109.42,109.45,54200.0,92.9956,93.14,92.9616,92.9871,54200.0
2015-02-11 10:30:00,109.46,109.63,109.44,109.53,72800.0,92.9956,93.14,92.9786,93.0551,72800.0
2015-02-11 10:35:00,109.52,109.74,109.45,109.73,63300.0,93.0466,93.2335,92.9871,93.225,63300.0
2015-02-11 10:40:00,109.71,109.87,109.71,109.73,38100.0,93.208,93.3439,93.208,93.225,38100.0
2015-02-11 10:45:00,109.75,109.77,109.54,109.54,18200.0,93.242,93.259,93.0636,93.0636,18200.0
2015-02-11 10:50:00,109.53,109.69,109.52,109.63,50200.0,93.0551,93.191,93.0466,93.14,50200.0
2015-02-11 10:55:00,109.63,109.66,109.48,109.61,24900.0,93.14,93.1655,93.0126,93.1231,24900.0
2015-02-11 11:00:00,109.62,109.77,109.55,109.56,27100.0,93.1315,93.259,93.0721,93.0806,27100.0
2015-02-11 11:05:00,109.56,109.65,109.56,109.64,19000.0,93.0806,93.157,93.0806,93.1485,19000.0
2015-02-11 11:10:00,109.65,109.79,109.55,109.56,49400.0,93.157,93.276,93.0721,93.0806,49400.0
2015-02-11 11:15:00,109.56,109.6,109.42,109.46,35700.0,93.0806,93.1146,92.9616,92.9956,35700.0
2015-02-11 11:20:00,109.44,109.56,109.35,109.55,20500.0,92.9786,93.0806,92.9022,93.0721,20500.0
2015-02-11 11:25:00,109.55,109.56,109.38,109.47,28800.0,93.0721,93.0806,92.9276,93.0041,28800.0
2015-02-11 11:30:00,109.43,110.0,109.32,109.5,74700.0,92.9701,93.4544,92.8767,93.0296,74700.0
2015-02-11 11:35:00,109.5,109.68,109.45,109.59,62300.0,93.0296,93.1825,92.9871,93.1061,62300.0
2015-02-11 11:40:00,109.57,109.71,109.57,109.71,26600.0,93.0891,93.208,93.0891,93.208,26600.0
2015-02-11 11:45:00,109.7,109.76,109.61,109.73,20400.0,93.1995,93.2505,93.1231,93.225,20400.0
2015-02-11 11:50:00,109.72,109.84,109.69,109.84,25900.0,93.2165,93.3185,93.191,93.3185,25900.0
2015-02-11 11:55:00,109.83,109.91,109.6,109.6,31200.0,93.31,93.3779,93.1146,93.1146,31200.0
2015-02-11 12:00:00,109.61,109.63,109.51,109.52,28600.0,93.1231,93.14,93.0381,93.0466,28600.0
2015-02-11 12:05:00,109.52,109.6,109.46,109.46,36600.0,93.0466,93.1146,92.9956,92.9956,36600.0
2015-02-11 12:10:00,109.45,109.49,109.41,109.42,19800.0,92.9871,93.0211,92.9531,92.9616,19800.0
2015-02-11 12:15:00,109.42,109.44,109.3,109.31,19600.0,92.9616,92.9786,92.8597,92.8682,19600.0
2015-02-11 12:20:00,109.32,109.42,109.3,109.38,21000.0,92.8767,92.9616,92.8597,92.9276,21000.0
2015-02-11 12:25:00,109.39,109.45,109.32,109.41,16500.0,92.9361,92.9871,92.8767,92.9531,16500.0
2015-02-11 12:30:00,109.41,109.44,109.2,109.25,16600.0,92.9531,92.9786,92.7747,92.8172,16600.0
2015-02-11 12:35:00,109.25,109.31,109.2,109.26,31700.0,92.8172,92.8682,92.7747,92.8257,31700.0
2015-02-11 12:40:00,109.26,109.29,108.99,109.04,37000.0,92.8257,92.8512,92.5963,92.6388,37000.0
2015-02-11 12:45:00,109.05,109.07,108.92,108.92,23900.0,92.6473,92.6643,92.5368,92.5368,23900.0
2015-02-11 12:50:00,108.93,108.93,108.81,108.81,22500.0,92.5453,92.5453,92.4434,92.4434,22500.0
2015-02-11 12:55:00,108.82,108.82,108.62,108.67,29800.0,92.4519,92.4519,92.282,92.3244,29800.0
2015-02-11 13:00:00,108.67,108.82,108.64,108.71,27500.0,92.3244,92.4519,92.299,92.3584,27500.0
2015-02-11 13:05:00,108.72,108.83,108.63,108.77,25100.0,92.3669,92.4604,92.2905,92.4094,25100.0
2015-02-11 13:10:00,108.76,108.77,108.51,108.56,27900.0,92.4009,92.4094,92.1885,92.231,27900.0
2015-02-11 13:15:00,108.56,108.61,108.41,108.41,27800.0,92.231,92.2735,92.1035,92.1035,27800.0
2015-02-11 13:20:00,108.41,108.67,108.38,108.64,38400.0,92.1035,92.3244,92.0781,92.299,38400.0
2015-02-11 13:25:00,108.64,108.73,108.6,108.67,25200.0,92.299,92.3754,92.265,92.3244,25200.0
2015-02-11 13:30:00,108.68,108.71,108.53,108.55,36500.0,92.3329,92.3584,92.2055,92.2225,36500.0
2015-02-11 13:35:00,108.55,108.71,108.5,108.67,51000.0,92.2225,92.3584,92.18,92.3244,51000.0
2015-02-11 13:40:00,108.68,108.88,108.66,108.81,26600.0,92.3329,92.5029,92.3159,92.4434,26600.0
2015-02-11 13:45:00,108.79,108.84,108.74,108.78,17100.0,92.4264,92.4689,92.3839,92.4179,17100.0
2015-02-11 13:50:00,108.79,108.99,108.79,108.86,19300.0,92.4264,92.5963,92.4264,92.4859,19300.0
2015-02-11 13:55:00,108.84,109.08,108.76,109.03,38500.0,92.4689,92.6728,92.4009,92.6303,38500.0
2015-02-11 14:00:00,109.04,109.14,108.97,109.14,20700.0,92.6388,92.7237,92.5793,92.7237,20700.0
2015-02-11 14:05:00,109.14,109.31,109.1,109.29,30300.0,92.7237,92.8682,92.6898,92.8512,30300.0
2015-02-11 14:10:00,109.29,109.36,109.22,109.22,26600.0,92.8512,92.9107,92.7917,92.7917,26600.0
2015-02-11 14:15:00,109.2,109.32,109.12,109.17,29100.0,92.7747,92.8767,92.7068,92.7492,29100.0
2015-02-11 14:20:00,109.21,109.23,109.05,109.07,22000.0,92.7832,92.8002,92.6473,92.6643,22000.0
2015-02-11 14:25:00,109.06,109.06,108.91,109.0,18700.0,92.6558,92.6558,92.5283,92.6048,18700.0
2015-02-11 14:30:00,109.0,109.15,108.96,109.1,26000.0,92.6048,92.7322,92.5708,92.6898,26000.0
2015-02-11 14:35:00,109.12,109.35,109.09,109.35,28200.0,92.7068,92.9022,92.6813,92.9022,28200.0
2015-02-11 14:40:00,109.33,109.44,109.33,109.42,18400.0,92.8852,92.9786,92.8852,92.9616,18400.0
2015-02-11 14:45:00,109.42,109.52,109.37,109.44,23900.0,92.9616,93.0466,92.9191,92.9786,23900.0
2015-02-11 14:50:00,109.45,109.47,109.36,109.4,54900.0,92.9871,93.0041,92.9107,92.9446,54900.0
2015-02-11 14:55:00,109.41,109.51,109.34,109.43,76900.0,92.9531,93.0381,92.8937,92.9701,76900.0
2015-02-11 15:00:00,109.45,109.53,109.44,109.5,27700.0,92.9871,93.0551,92.9786,93.0296,27700.0
2015-02-11 15:05:00,109.5,109.6,109.44,109.59,52900.0,93.0296,93.1146,92.9786,93.1061,52900.0
2015-02-11 15:10:00,109.58,109.6,109.53,109.53,45900.0,93.0976,93.1146,93.0551,93.0551,45900.0
2015-02-11 15:15:00,109.53,109.59,109.42,109.54,44500.0,93.0551,93.1061,92.9616,93.0636,44500.0
2015-02-11 15:20:00,109.54,109.79,109.53,109.79,61200.0,93.0636,93.276,93.0551,93.276,61200.0
2015-02-11 15:25:00,109.79,110.06,109.77,109.95,92200.0,93.276,93.5054,93.259,93.4119,92200.0
2015-02-11 15:30:00,109.96,109.96,109.73,109.8,72700.0,93.4204,93.4204,93.225,93.2845,72700.0
2015-02-11 15:35:00,109.82,109.94,109.81,109.93,54500.0,93.3015,93.4034,93.293,93.3949,54500.0
2015-02-11 15:40:00,109.92,109.96,109.81,109.83,67000.0,93.3864,93.4204,93.293,93.31,67000.0
2015-02-11 15:45:00,109.82,109.84,109.61,109.62,76400.0,93.3015,93.3185,93.1231,93.1315,76400.0
2015-02-11 15:50:00,109.64,109.79,109.64,109.72,105900.0,93.1485,93.276,93.1485,93.2165,105900.0
2015-02-11 15:55:00,109.71,109.94,109.69,109.85,152600.0,93.208,93.4034,93.191,93.327,152600.0
2015-02-12 09:30:00,110.7,110.78,109.96,110.26,130500.0,94.0491,94.1171,93.4204,93.6753,130500.0
2015-02-12 09:35:00,110.23,110.23,109.54,109.83,41100.0,93.6498,93.6498,93.0636,93.31,41100.0
2015-02-12 09:40:00,109.81,110.02,109.61,110.02,68000.0,93.293,93.4714,93.1231,93.4714,68000.0
2015-02-12 09:45:00,110.01,110.35,110.0,110.28,40100.0,93.4629,93.7517,93.4544,93.6923,40100.0
2015-02-12 09:50:00,110.26,110.27,109.99,109.99,63200.0,93.6753,93.6838,93.4459,93.4459,63200.0
2015-02-12 09:55:00,110.0,110.03,109.9,109.9,18800.0,93.4544,93.4799,93.3694,93.3694,18800.0
2015-02-12 10:00:00,109.9,110.05,109.87,110.05,28100.0,93.3694,93.4969,93.3439,93.4969,28100.0
2015-02-12 10:05:00,110.05,110.05,109.78,109.79,36400.0,93.4969,93.4969,93.2675,93.276,36400.0
2015-02-12 10:10:00,109.8,109.83,109.68,109.71,37400.0,93.2845,93.31,93.1825,93.208,37400.0
2015-02-12 10:15:00,109.7,109.71,109.37,109.4,39700.0,93.1995,93.208,92.9191,92.9446,39700.0
2015-02-12 10:20:00,109.4,109.54,109.4,109.47,34700.0,92.9446,93.0636,92.9446,93.0041,34700.0
2015-02-12 10:25:00,109.47,109.47,109.11,109.19,33500.0,93.0041,93.0041,92.6983,92.7662,33500.0
2015-02-12 10:30:00,109.2,109.37,109.17,109.37,52300.0,92.7747,92.9191,92.7492,92.9191,52300.0
2015-02-12 10:35:00,109.35,109.43,109.33,109.34,26900.0,92.9022,92.9701,92.8852,92.8937,26900.0
2015-02-12 10:40:00,109.33,109.42,109.3,109.33,45200.0,92.8852,92.9616,92.8597,92.8852,45200.0
2015-02-12 10:45:00,109.34,109.47,109.33,109.42,33700.0,92.8937,93.0041,92.8852,92.9616,33700.0
2015-02-12 10:50:00,109.42,109.43,109.32,109.39,25100.0,92.9616,92.9701,92.8767,92.9361,25100.0
2015-02-12 10:55:00,109.38,109.4,109.2,109.21,28300.0,92.9276,92.9446,92.7747,92.7832,28300.0
2015-02-12 11:00:00,109.2,109.22,108.95,109.03,46200.0,92.7747,92.7917,92.5623,92.6303,46200.0
2015-02-12 11:05:00,109.05,109.19,109.03,109.19,20000.0,92.6473,92.7662,92.6303,92.7662,20000.0
2015-02-12 11:10:00,109.18,109.2,109.08,109.14,23000.0,92.7577,92.7747,92.6728,92.7237,23000.0
2015-02-12 11:15:00,109.13,109.13,108.86,108.88,27400.0,92.7152,92.7152,92.4859,92.5029,27400.0
2015-02-12 11:20:00,108.88,109.13,108.88,109.09,30000.0,92.5029,92.7152,92.5029,92.6813,30000.0
2015-02-12 11:25:00,109.11,109.24,109.07,109.24,17700.0,92.6983,92.8087,92.6643,92.8087,17700.0
2015-02-12 11:30:00,109.24,109.27,109.0,109.01,32500.0,92.8087,92.8342,92.6048,92.6133,32500.0
2015-02-12 11:35:00,109.0,109.06,108.89,108.95,33200.0,92.6048,92.6558,92.5113,92.5623,33200.0
2015-02-12 11:40:00,108.96,108.97,108.83,108.83,47100.0,92.5708,92.5793,92.4604,92.4604,47100.0
2015-02-12 11:45:00,108.84,109.14,108.84,109.14,34300.0,92.4689,92.7237,92.4689,92.7237,34300.0
2015-02-12 11:50:00,109.14,109.47,109.11,109.43,25400.0,92.7237,93.0041,92.6983,92.9701,25400.0
2015-02-12 11:55:00,109.45,109.45,109.34,109.38,20700.0,92.9871,92.9871,92.8937,92.9276,20700.0
2015-02-12 12:00:00,109.38,109.4,109.34,109.37,19100.0,92.9276,92.9446,92.8937,92.9191,19100.0
2015-02-12 12:05:00,109.37,109.49,109.35,109.49,16000.0,92.9191,93.0211,92.9022,93.0211,16000.0
2015-02-12 12:10:00,109.5,109.5,109.3,109.3,15500.0,93.0296,93.0296,92.8597,92.8597,15500.0
2015-02-12 12:15:00,109.3,109.45,109.28,109.39,16700.0,92.8597,92.9871,92.8427,92.9361,16700.0
2015-02-12 12:20:00,109.38,109.45,109.33,109.37,14800.0,92.9276,92.9871,92.8852,92.9191,14800.0
2015-02-12 12:25:00,109.4,109.51,109.4,109.49,15400.0,92.9446,93.0381,92.9446,93.0211,15400.0
2015-02-12 12:30:00,109.49,109.59,109.38,109.42,30700.0,93.0211,93.1061,92.9276,92.9616,30700.0
2015-02-12 12:35:00,109.41,109.48,109.3,109.33,28600.0,92.9531,93.0126,92.8597,92.8852,28600.0
2015-02-12 12:40:00,109.31,109.48,109.31,109.46,29400.0,92.8682,93.0126,92.8682,92.9956,29400.0
2015-02-12 12:45:00,109.47,109.48,109.1,109.11,83200.0,93.0041,93.0126,92.6898,92.6983,83200.0
2015-02-12 12:50:00,109.11,109.34,109.11,109.33,15600.0,92.6983,92.8937,92.6983,92.8852,15600.0
2015-02-12 12:55:00,109.31,109.33,109.14,109.15,20200.0,92.8682,92.8852,92.7237,92.7322,20200.0
2015-02-12 13:00:00,109.13,109.33,109.11,109.31,25800.0,92.7152,92.8852,92.6983,92.8682,25800.0
2015-02-12 13:05:00,109.31,109.36,109.27,109.34,14700.0,92.8682,92.9107,92.8342,92.8937,14700.0
2015-02-12 13:10:00,109.36,109.37,109.12,109.14,18300.0,92.9107,92.9191,92.7068,92.7237,18300.0
2015-02-12 13:15:00,109.12,109.31,109.12,109.31,11900.0,92.7068,92.8682,92.7068,92.8682,11900.0
2015-02-12 13:20:00,109.31,109.34,109.19,109.28,33800.0,92.8682,92.8937,92.7662,92.8427,33800.0
2015-02-12 13:25:00,109.26,109.3,109.17,109.17,21600.0,92.8257,92.8597,92.7492,92.7492,21600.0
2015-02-12 13:30:00,109.17,109.38,109.17,109.34,32800.0,92.7492,92.9276,92.7492,92.8937,32800.0
2015-02-12 13:35:00,109.32,109.39,109.24,109.31,36200.0,92.8767,92.9361,92.8087,92.8682,36200.0
2015-02-12 13:40:00,109.31,109.37,109.28,109.3,20400.0,92.8682,92.9191,92.8427,92.8597,20400.0
2015-02-12 13:45:00,109.29,109.31,109.18,109.23,43600.0,92.8512,92.8682,92.7577,92.8002,43600.0
2015-02-12 13:50:00,109.24,109.49,109.23,109.49,21000.0,92.8087,93.0211,92.8002,93.0211,21000.0
2015-02-12 13:55:00,109.49,109.6,109.47,109.58,36400.0,93.0211,93.1146,93.0041,93.0976,36400.0
2015-02-12 14:00:00,109.58,109.6,109.45,109.46,26100.0,93.0976,93.1146,92.9871,92.9956,26100.0
2015-02-12 14:05:00,109.45,109.49,109.36,109.47,23100.0,92.9871,93.0211,92.9107,93.0041,23100.0
2015-02-12 14:10:00,109.46,109.46,109.29,109.29,23000.0,92.9956,92.9956,92.8512,92.8512,23000.0
2015-02-12 14:15:00,109.29,109.31,109.11,109.15,22100.0,92.8512,92.8682,92.6983,92.7322,22100.0
2015-02-12 14:20:00,109.14,109.29,109.09,109.28,24200.0,92.7237,92.8512,92.6813,92.8427,24200.0
2015-02-12 14:25:00,109.28,109.43,109.28,109.39,28500.0,92.8427,92.9701,92.8427,92.9361,28500.0
2015-02-12 14:30:00,109.39,109.48,109.39,109.46,35600.0,92.9361,93.0126,92.9361,92.9956,35600.0
2015-02-12 14:35:00,109.47,109.49,109.43,109.47,22400.0,93.0041,93.0211,92.9701,93.0041,22400.0
2015-02-12 14:40:00,109.47,109.52,109.42,109.47,42900.0,93.0041,93.0466,92.9616,93.0041,42900.0
2015-02-12 14:45:00,109.44,109.51,109.41,109.5,19900.0,92.9786,93.0381,92.9531,93.0296,19900.0
2015-02-12 14:50:00,109.51,109.52,109.42,109.47,38300.0,93.0381,93.0466,92.9616,93.0041,38300.0
2015-02-12 14:55:00,109.46,109.49,109.44,109.45,27100.0,92.9956,93.0211,92.9786,92.9871,27100.0
2015-02-12 15:00:00,109.47,109.57,109.44,109.46,41500.0,93.0041,93.0891,92.9786,92.9956,41500.0
2015-02-12 15:05:00,109.47,109.65,109.47,109.58,46100.0,93.0041,93.157,93.0041,93.0976,46100.0
2015-02-12 15:10:00,109.59,109.67,109.54,109.61,34600.0,93.1061,93.174,93.0636,93.1231,34600.0
2015-02-12 15:15:00,109.63,109.74,109.63,109.71,39800.0,93.14,93.2335,93.14,93.208,39800.0
2015-02-12 15:20:00,109.71,109.71,109.61,109.69,21600.0,93.208,93.208,93.1231,93.191,21600.0
2015-02-12 15:25:00,109.69,109.73,109.66,109.72,35400.0,93.191,93.225,93.1655,93.2165,35400.0
2015-02-12 15:30:00,109.71,109.74,109.6,109.64,34800.0,93.208,93.2335,93.1146,93.1485,34800.0
2015-02-12 15:35:00,109.64,109.74,109.64,109.74,39900.0,93.1485,93.2335,93.1485,93.2335,39900.0
2015-02-12 15:40:00,109.75,109.96,109.74,109.92,58800.0,93.242,93.4204,93.2335,93.3864,58800.0
2015-02-12 15:45:00,109.92,109.93,109.79,109.79,52100.0,93.3864,93.3949,93.276,93.276,52100.0
2015-02-12 15:50:00,109.81,109.82,109.7,109.7,75400.0,93.293,93.3015,93.1995,93.1995,75400.0
2015-02-12 15:55:00,109.7,109.9,109.68,109.82,119100.0,93.1995,93.3694,93.1825,93.3015,119100.0
2015-02-13 09:30:00,109.69,109.7,109.26,109.35,96400.0,93.191,93.1995,92.8257,92.9022,96400.0
2015-02-13 09:35:00,109.35,109.48,109.08,109.31,27700.0,92.9022,93.0126,92.6728,92.8682,27700.0
2015-02-13 09:40:00,109.28,109.42,109.17,109.42,26700.0,92.8427,92.9616,92.7492,92.9616,26700.0
2015-02-13 09:45:00,109.41,109.84,109.36,109.71,35500.0,92.9531,93.3185,92.9107,93.208,35500.0
2015-02-13 09:50:00,109.71,109.73,109.46,109.55,17500.0,93.208,93.225,92.9956,93.0721,17500.0
2015-02-13 09:55:00,109.52,109.6,109.38,109.38,19900.0,93.0466,93.1146,92.9276,92.9276,19900.0
2015-02-13 10:00:00,109.37,109.42,109.16,109.19,37900.0,92.9191,92.9616,92.7407,92.7662,37900.0
2015-02-13 10:05:00,109.17,109.17,108.85,108.86,30200.0,92.7492,92.7492,92.4774,92.4859,30200.0
2015-02-13 10:10:00,108.88,108.98,108.75,108.77,48800.0,92.5029,92.5878,92.3924,92.4094,48800.0
2015-02-13 10:15:00,108.78,109.06,108.68,109.04,65100.0,92.4179,92.6558,92.3329,92.6388,65100.0
2015-02-13 10:20:00,109.06,109.15,109.02,109.14,30600.0,92.6558,92.7322,92.6218,92.7237,30600.0
2015-02-13 10:25:00,109.14,109.36,109.13,109.32,30700.0,92.7237,92.9107,92.7152,92.8767,30700.0
2015-02-13 10:30:00,109.32,109.38,109.16,109.18,35900.0,92.8767,92.9276,92.7407,92.7577,35900.0
2015-02-13 10:35:00,109.17,109.43,109.13,109.38,38400.0,92.7492,92.9701,92.7152,92.9276,38400.0
2015-02-13 10:40:00,109.41,109.41,109.2,109.28,60900.0,92.9531,92.9531,92.7747,92.8427,60900.0
2015-02-13 10:45:00,109.28,109.35,109.08,109.09,31000.0,92.8427,92.9022,92.6728,92.6813,31000.0
2015-02-13 10:50:00,109.1,109.18,109.05,109.06,22100.0,92.6898,92.7577,92.6473,92.6558,22100.0
2015-02-13 10:55:00,109.05,109.26,109.05,109.16,29800.0,92.6473,92.8257,92.6473,92.7407,29800.0
2015-02-13 11:00:00,109.17,109.4,109.15,109.3,21300.0,92.7492,92.9446,92.7322,92.8597,21300.0
2015-02-13 11:05:00,109.29,109.29,109.12,109.14,20600.0,92.8512,92.8512,92.7068,92.7237,20600.0
2015-02-13 11:10:00,109.14,109.26,109.06,109.14,21100.0,92.7237,92.8257,92.6558,92.7237,21100.0
2015-02-13 11:15:00,109.14,109.24,109.09,109.17,13900.0,92.7237,92.8087,92.6813,92.7492,13900.0
2015-02-13 11:20:00,109.19,109.25,109.11,109.13,28800.0,92.7662,92.8172,92.6983,92.7152,28800.0
2015-02-13 11:25:00,109.12,109.15,109.06,109.06,25700.0,92.7068,92.7322,92.6558,92.6558,25700.0
2015-02-13 11:30:00,109.06,109.11,109.04,109.07,20300.0,92.6558,92.6983,92.6388,92.6643,20300.0
2015-02-13 11:35:00,109.04,109.12,108.98,109.08,17900.0,92.6388,92.7068,92.5878,92.6728,17900.0
2015-02-13 11:40:00,109.09,109.12,109.0,109.12,15300.0,92.6813,92.7068,92.6048,92.7068,15300.0
2015-02-13 11:45:00,109.11,109.12,108.97,109.1,28200.0,92.6983,92.7068,92.5793,92.6898,28200.0
2015-02-13 11:50:00,109.1,109.3,109.09,109.27,28200.0,92.6898,92.8597,92.6813,92.8342,28200.0
2015-02-13 11:55:00,109.26,109.27,109.09,109.22,68200.0,92.8257,92.8342,92.6813,92.7917,68200.0
2015-02-13 12:00:00,109.23,109.38,109.22,109.3,18900.0,92.8002,92.9276,92.7917,92.8597,18900.0
2015-02-13 12:05:00,109.29,109.31,109.13,109.24,25000.0,92.8512,92.8682,92.7152,92.8087,25000.0
2015-02-13 12:10:00,109.27,109.32,109.22,109.28,9900.0,92.8342,92.8767,92.7917,92.8427,9900.0
2015-02-13 12:15:00,109.28,109.37,109.26,109.31,29500.0,92.8427,92.9191,92.8257,92.8682,29500.0
2015-02-13 12:20:00,109.32,109.32,109.26,109.27,46300.0,92.8767,92.8767,92.8257,92.8342,46300.0
2015-02-13 12:25:00,109.26,109.3,109.12,109.2,47700.0,92.8257,92.8597,92.7068,92.7747,47700.0
2015-02-13 12:30:00,109.19,109.27,109.14,109.26,17300.0,92.7662,92.8342,92.7237,92.8257,17300.0
2015-02-13 12:35:00,109.24,109.32,109.17,109.32,36700.0,92.8087,92.8767,92.7492,92.8767,36700.0
2015-02-13 12:40:00,109.33,109.34,109.19,109.26,160800.0,92.8852,92.8937,92.7662,92.8257,160800.0
2015-02-13 12:45:00,109.26,109.28,109.07,109.09,22500.0,92.8257,92.8427,92.6643,92.6813,22500.0
2015-02-13 12:50:00,109.11,109.19,109.02,109.03,22200.0,92.6983,92.7662,92.6218,92.6303,22200.0
2015-02-13 12:55:00,109.03,109.07,108.92,109.02,13700.0,92.6303,92.6643,92.5368,92.6218,13700.0
2015-02-13 13:00:00,109.0,109.19,109.0,109.18,13000.0,92.6048,92.7662,92.6048,92.7577,13000.0
2015-02-13 13:05:00,109.19,109.26,109.19,109.24,20400.0,92.7662,92.8257,92.7662,92.8087,20400.0
2015-02-13 13:10:00,109.23,109.26,109.12,109.15,17400.0,92.8002,92.8257,92.7068,92.7322,17400.0
2015-02-13 13:15:00,109.16,109.26,109.16,109.17,19700.0,92.7407,92.8257,92.7407,92.7492,19700.0
2015-02-13 13:20:00,109.18,109.18,109.04,109.13,22100.0,92.7577,92.7577,92.6388,92.7152,22100.0
2015-02-13 13:25:00,109.14,109.25,109.13,109.22,24100.0,92.7237,92.8172,92.7152,92.7917,24100.0
2015-02-13 13:30:00,109.22,109.25,109.09,109.16,39000.0,92.7917,92.8172,92.6813,92.7407,39000.0
2015-02-13 13:35:00,109.16,109.24,109.06,109.19,20400.0,92.7407,92.8087,92.6558,92.7662,20400.0
2015-02-13 13:40:00,109.18,109.19,109.02,109.19,26400.0,92.7577,92.7662,92.6218,92.7662,26400.0
2015-02-13 13:45:00,109.18,109.2,109.04,109.09,16300.0,92.7577,92.7747,92.6388,92.6813,16300.0
2015-02-13 13:50:00,109.07,109.18,109.05,109.17,17500.0,92.6643,92.7577,92.6473,92.7492,17500.0
2015-02-13 13:55:00,109.15,109.26,109.07,109.26,19200.0,92.7322,92.8257,92.6643,92.8257,19200.0
2015-02-13 14:00:00,109.24,109.26,109.15,109.24,24700.0,92.8087,92.8257,92.7322,92.8087,24700.0
2015-02-13 14:05:00,109.24,109.25,109.11,109.12,23800.0,92.8087,92.8172,92.6983,92.7068,23800.0
2015-02-13 14:10:00,109.13,109.17,109.13,109.16,45100.0,92.7152,92.7492,92.7152,92.7407,45100.0
2015-02-13 14:15:00,109.16,109.18,109.1,109.14,39100.0,92.7407,92.7577,92.6898,92.7237,39100.0
2015-02-13 14:20:00,109.14,109.18,109.12,109.15,63000.0,92.7237,92.7577,92.7068,92.7322,63000.0
2015-02-13 14:25:00,109.15,109.17,109.13,109.15,42700.0,92.7322,92.7492,92.7152,92.7322,42700.0
2015-02-13 14:30:00,109.14,109.16,109.06,109.11,40800.0,92.7237,92.7407,92.6558,92.6983,40800.0
2015-02-13 14:35:00,109.11,109.12,109.02,109.03,28200.0,92.6983,92.7068,92.6218,92.6303,28200.0
2015-02-13 14:40:00,109.03,109.15,109.03,109.15,41300.0,92.6303,92.7322,92.6303,92.7322,41300.0
2015-02-13 14:45:00,109.15,109.17,109.11,109.14,38800.0,92.7322,92.7492,92.6983,92.7237,38800.0
2015-02-13 14:50:00,109.14,109.16,109.1,109.12,33200.0,92.7237,92.7407,92.6898,92.7068,33200.0
2015-02-13 14:55:00,109.12,109.17,109.1,109.11,45700.0,92.7068,92.7492,92.6898,92.6983,45700.0
2015-02-13 15:00:00,109.1,109.14,109.07,109.1,58900.0,92.6898,92.7237,92.6643,92.6898,58900.0
2015-02-13 15:05:00,109.11,109.15,109.08,109.1,103700.0,92.6983,92.7322,92.6728,92.6898,103700.0
2015-02-13 15:10:00,109.1,109.12,109.07,109.08,57200.0,92.6898,92.7068,92.6643,92.6728,57200.0
2015-02-13 15:15:00,109.08,109.12,109.03,109.07,69200.0,92.6728,92.7068,92.6303,92.6643,69200.0
2015-02-13 15:20:00,109.07,109.12,109.04,109.11,49200.0,92.6643,92.7068,92.6388,92.6983,49200.0
2015-02-13 15:25:00,109.12,109.28,109.11,109.25,51200.0,92.7068,92.8427,92.6983,92.8172,51200.0
2015-02-13 15:30:00,109.25,109.3,109.15,109.17,58300.0,92.8172,92.8597,92.7322,92.7492,58300.0
2015-02-13 15:35:00,109.16,109.37,109.16,109.31,45600.0,92.7407,92.9191,92.7407,92.8682,45600.0
2015-02-13 15:40:00,109.31,109.37,109.25,109.36,56300.0,92.8682,92.9191,92.8172,92.9107,56300.0
2015-02-13 15:45:00,109.35,109.4,109.25,109.4,89700.0,92.9022,92.9446,92.8172,92.9446,89700.0
2015-02-13 15:50:00,109.41,109.43,109.37,109.39,100200.0,92.9531,92.9701,92.9191,92.9361,100200.0
2015-02-13 15:55:00,109.39,109.47,109.34,109.41,146900.0,92.9361,93.0041,92.8937,92.9531,146900.0
2015-02-17 09:30:00,109.34,109.39,108.52,108.52,100600.0,92.8937,92.9361,92.197,92.197,100600.0
2015-02-17 09:35:00,108.59,109.11,108.55,109.02,29600.0,92.2565,92.6983,92.2225,92.6218,29600.0
2015-02-17 09:40:00,109.08,109.31,109.07,109.21,19200.0,92.6728,92.8682,92.6643,92.7832,19200.0
2015-02-17 09:45:00,109.26,109.31,109.18,109.25,30500.0,92.8257,92.8682,92.7577,92.8172,30500.0
2015-02-17 09:50:00,109.21,109.43,109.21,109.43,23000.0,92.7832,92.9701,92.7832,92.9701,23000.0
2015-02-17 09:55:00,109.43,109.61,109.38,109.44,17700.0,92.9701,93.1231,92.9276,92.9786,17700.0
2015-02-17 10:00:00,109.43,109.64,109.39,109.57,25500.0,92.9701,93.1485,92.9361,93.0891,25500.0
2015-02-17 10:05:00,109.57,109.69,109.48,109.52,33000.0,93.0891,93.191,93.0126,93.0466,33000.0
2015-02-17 10:10:00,109.54,109.61,109.44,109.53,22900.0,93.0636,93.1231,92.9786,93.0551,22900.0
2015-02-17 10:15:00,109.52,109.6,109.49,109.54,15300.0,93.0466,93.1146,93.0211,93.0636,15300.0
2015-02-17 10:20:00,109.53,109.56,109.43,109.52,17000.0,93.0551,93.0806,92.9701,93.0466,17000.0
2015-02-17 10:25:00,109.52,109.64,109.47,109.64,24000.0,93.0466,93.1485,93.0041,93.1485,24000.0
2015-02-17 10:30:00,109.64,109.69,109.56,109.59,16000.0,93.1485,93.191,93.0806,93.1061,16000.0
2015-02-17 10:35:00,109.57,109.61,109.5,109.54,18000.0,93.0891,93.1231,93.0296,93.0636,18000.0
2015-02-17 10:40:00,109.54,109.57,109.45,109.46,26000.0,93.0636,93.0891,92.9871,92.9956,26000.0
2015-02-17 10:45:00,109.48,109.5,109.35,109.37,23100.0,93.0126,93.0296,92.9022,92.9191,23100.0
2015-02-17 10:50:00,109.37,109.38,109.18,109.22,18900.0,92.9191,92.9276,92.7577,92.7917,18900.0
2015-02-17 10:55:00,109.23,109.26,109.16,109.21,17200.0,92.8002,92.8257,92.7407,92.7832,17200.0
2015-02-17 11:00:00,109.22,109.3,109.22,109.25,24200.0,92.7917,92.8597,92.7917,92.8172,24200.0
2015-02-17 11:05:00,109.26,109.41,109.24,109.41,17500.0,92.8257,92.9531,92.8087,92.9531,17500.0
2015-02-17 11:10:00,109.42,109.47,109.38,109.45,15800.0,92.9616,93.0041,92.9276,92.9871,15800.0
2015-02-17 11:15:00,109.44,109.48,109.34,109.38,15500.0,92.9786,93.0126,92.8937,92.9276,15500.0
2015-02-17 11:20:00,109.38,109.53,109.37,109.53,14200.0,92.9276,93.0551,92.9191,93.0551,14200.0
2015-02-17 11:25:00,109.52,109.57,109.5,109.53,11100.0,93.0466,93.0891,93.0296,93.0551,11100.0
2015-02-17 11:30:00,109.5,109.66,109.46,109.6,26500.0,93.0296,93.1655,92.9956,93.1146,26500.0
2015-02-17 11:35:00,109.61,109.66,109.58,109.59,23200.0,93.1231,93.1655,93.0976,93.1061,23200.0
2015-02-17 11:40:00,109.58,109.63,109.44,109.48,31400.0,93.0976,93.14,92.9786,93.0126,31400.0
2015-02-17 11:45:00,109.47,109.53,109.42,109.43,25100.0,93.0041,93.0551,92.9616,92.9701,25100.0
2015-02-17 11:50:00,109.44,109.48,109.36,109.39,47700.0,92.9786,93.0126,92.9107,92.9361,47700.0
2015-02-17 11:55:00,109.38,109.46,109.38,109.41,21900.0,92.9276,92.9956,92.9276,92.9531,21900.0
2015-02-17 12:00:00,109.41,109.53,109.41,109.42,25100.0,92.9531,93.0551,92.9531,92.9616,25100.0
2015-02-17 12:05:00,109.42,109.58,109.39,109.58,14300.0,92.9616,93.0976,92.9361,93.0976,14300.0
2015-02-17 12:10:00,109.6,109.6,109.45,109.48,20800.0,93.1146,93.1146,92.9871,93.0126,20800.0
2015-02-17 12:15:00,109.46,109.64,109.46,109.63,13300.0,92.9956,93.1485,92.9956,93.14,13300.0
2015-02-17 12:20:00,109.62,109.67,109.54,109.67,18500.0,93.1315,93.174,93.0636,93.174,18500.0
2015-02-17 12:25:00,109.68,109.69,109.52,109.59,23900.0,93.1825,93.191,93.0466,93.1061,23900.0
2015-02-17 12:30:00,109.58,109.68,109.55,109.65,15200.0,93.0976,93.1825,93.0721,93.157,15200.0
2015-02-17 12:35:00,109.64,109.65,109.56,109.58,14400.0,93.1485,93.157,93.0806,93.0976,14400.0
2015-02-17 12:40:00,109.58,109.61,109.5,109.51,15000.0,93.0976,93.1231,93.0296,93.0381,15000.0
2015-02-17 12:45:00,109.51,109.52,109.41,109.42,35700.0,93.0381,93.0466,92.9531,92.9616,35700.0
2015-02-17 12:50:00,109.42,109.42,109.26,109.27,30900.0,92.9616,92.9616,92.8257,92.8342,30900.0
2015-02-17 12:55:00,109.28,109.3,109.26,109.3,34400.0,92.8427,92.8597,92.8257,92.8597,34400.0
2015-02-17 13:00:00,109.3,109.34,109.2,109.31,34900.0,92.8597,92.8937,92.7747,92.8682,34900.0
2015-02-17 13:05:00,109.32,109.32,109.26,109.3,40000.0,92.8767,92.8767,92.8257,92.8597,40000.0
2015-02-17 13:10:00,109.29,109.4,109.26,109.39,23600.0,92.8512,92.9446,92.8257,92.9361,23600.0
2015-02-17 13:15:00,109.39,109.45,109.31,109.32,26700.0,92.9361,92.9871,92.8682,92.8767,26700.0
2015-02-17 13:20:00,109.32,109.33,109.22,109.24,31700.0,92.8767,92.8852,92.7917,92.8087,31700.0
2015-02-17 13:25:00,109.25,109.29,109.21,109.22,21400.0,92.8172,92.8512,92.7832,92.7917,21400.0
2015-02-17 13:30:00,109.22,109.4,109.22,109.34,34800.0,92.7917,92.9446,92.7917,92.8937,34800.0
2015-02-17 13:35:00,109.34,109.34,109.25,109.3,23100.0,92.8937,92.8937,92.8172,92.8597,23100.0
2015-02-17 13:40:00,109.31,109.42,109.28,109.4,48700.0,92.8682,92.9616,92.8427,92.9446,48700.0
2015-02-17 13:45:00,109.41,109.42,109.2,109.28,54900.0,92.9531,92.9616,92.7747,92.8427,54900.0
2015-02-17 13:50:00,109.3,109.31,109.21,109.24,15400.0,92.8597,92.8682,92.7832,92.8087,15400.0
2015-02-17 13:55:00,109.25,109.27,109.13,109.2,22600.0,92.8172,92.8342,92.7152,92.7747,22600.0
2015-02-17 14:00:00,109.2,109.22,109.06,109.13,37100.0,92.7747,92.7917,92.6558,92.7152,37100.0
2015-02-17 14:05:00,109.15,109.3,109.13,109.2,32100.0,92.7322,92.8597,92.7152,92.7747,32100.0
2015-02-17 14:10:00,109.22,109.28,109.14,109.16,21800.0,92.7917,92.8427,92.7237,92.7407,21800.0
2015-02-17 14:15:00,109.16,109.16,109.08,109.14,49100.0,92.7407,92.7407,92.6728,92.7237,49100.0
2015-02-17 14:20:00,109.14,109.31,109.14,109.26,16500.0,92.7237,92.8682,92.7237,92.8257,16500.0
2015-02-17 14:25:00,109.27,109.35,109.22,109.29,22600.0,92.8342,92.9022,92.7917,92.8512,22600.0
2015-02-17 14:30:00,109.29,109.32,109.26,109.29,29100.0,92.8512,92.8767,92.8257,92.8512,29100.0
2015-02-17 14:35:00,109.29,109.3,109.22,109.29,20100.0,92.8512,92.8597,92.7917,92.8512,20100.0
2015-02-17 14:40:00,109.29,109.44,109.29,109.44,22000.0,92.8512,92.9786,92.8512,92.9786,22000.0
2015-02-17 14:45:00,109.45,109.55,109.42,109.49,18100.0,92.9871,93.0721,92.9616,93.0211,18100.0
2015-02-17 14:50:00,109.49,109.49,109.28,109.34,23100.0,93.0211,93.0211,92.8427,92.8937,23100.0
2015-02-17 14:55:00,109.33,109.35,109.27,109.3,20800.0,92.8852,92.9022,92.8342,92.8597,20800.0
2015-02-17 15:00:00,109.29,109.36,109.24,109.35,27800.0,92.8512,92.9107,92.8087,92.9022,27800.0
2015-02-17 15:05:00,109.35,109.42,109.35,109.4,31700.0,92.9022,92.9616,92.9022,92.9446,31700.0
2015-02-17 15:10:00,109.41,109.46,109.37,109.46,24700.0,92.9531,92.9956,92.9191,92.9956,24700.0
2015-02-17 15:15:00,109.45,109.53,109.42,109.48,24500.0,92.9871,93.0551,92.9616,93.0126,24500.0
2015-02-17 15:20:00,109.48,109.56,109.45,109.55,26000.0,93.0126,93.0806,92.9871,93.0721,26000.0
2015-02-17 15:25:00,109.56,109.6,109.55,109.58,29300.0,93.0806,93.1146,93.0721,93.0976,29300.0
2015-02-17 15:30:00,109.59,109.59,109.43,109.48,50500.0,93.1061,93.1061,92.9701,93.0126,50500.0
2015-02-17 15:35:00,109.48,109.55,109.44,109.51,31600.0,93.0126,93.0721,92.9786,93.0381,31600.0
2015-02-17 15:40:00,109.51,109.57,109.5,109.54,50700.0,93.0381,93.0891,93.0296,93.0636,50700.0
2015-02-17 15:45:00,109.52,109.53,109.44,109.51,62600.0,93.0466,93.0551,92.9786,93.0381,62600.0
2015-02-17 15:50:00,109.51,109.53,109.47,109.51,66500.0,93.0381,93.0551,93.0041,93.0381,66500.0
2015-02-17 15:55:00,109.5,109.73,109.5,109.71,117400.0,93.0296,93.225,93.0296,93.208,117400.0
2015-02-18 09:30:00,109.0,109.48,108.95,109.48,109500.0,92.6048,93.0126,92.5623,93.0126,109500.0
2015-02-18 09:35:00,109.48,109.9,109.48,109.64,30300.0,93.0126,93.3694,93.0126,93.1485,30300.0
2015-02-18 09:40:00,109.68,110.14,109.67,110.06,41000.0,93.1825,93.5733,93.174,93.5054,41000.0
2015-02-18 09:45:00,110.06,110.22,109.94,110.16,28200.0,93.5054,93.6413,93.4034,93.5903,28200.0
2015-02-18 09:50:00,110.12,110.15,109.92,109.95,116900.0,93.5563,93.5818,93.3864,93.4119,116900.0
2015-02-18 09:55:00,110.0,110.0,109.8,109.85,24000.0,93.4544,93.4544,93.2845,93.327,24000.0
2015-02-18 10:00:00,109.85,109.87,109.74,109.87,31200.0,93.327,93.3439,93.2335,93.3439,31200.0
2015-02-18 10:05:00,109.89,110.0,109.87,109.96,44600.0,93.3609,93.4544,93.3439,93.4204,44600.0
2015-02-18 10:10:00,109.96,109.96,109.86,109.89,27400.0,93.4204,93.4204,93.3354,93.3609,27400.0
2015-02-18 10:15:00,109.87,109.94,109.79,109.86,20700.0,93.3439,93.4034,93.276,93.3354,20700.0
2015-02-18 10:20:00,109.87,109.87,109.55,109.65,16500.0,93.3439,93.3439,93.0721,93.157,16500.0
2015-02-18 10:25:00,109.66,109.73,109.6,109.6,19900.0,93.1655,93.225,93.1146,93.1146,19900.0
2015-02-18 10:30:00,109.6,109.76,109.59,109.69,24700.0,93.1146,93.2505,93.1061,93.191,24700.0
2015-02-18 10:35:00,109.69,109.7,109.63,109.69,14200.0,93.191,93.1995,93.14,93.191,14200.0
2015-02-18 10:40:00,109.69,109.74,109.67,109.74,38900.0,93.191,93.2335,93.174,93.2335,38900.0
2015-02-18 10:45:00,109.74,109.78,109.6,109.61,24800.0,93.2335,93.2675,93.1146,93.1231,24800.0
2015-02-18 10:50:00,109.63,109.78,109.6,109.78,10700.0,93.14,93.2675,93.1146,93.2675,10700.0
2015-02-18 10:55:00,109.78,109.85,109.68,109.81,54400.0,93.2675,93.327,93.1825,93.293,54400.0
2015-02-18 11:00:00,109.8,109.87,109.79,109.81,9600.0,93.2845,93.3439,93.276,93.293,9600.0
2015-02-18 11:05:00,109.78,109.78,109.63,109.64,10300.0,93.2675,93.2675,93.14,93.1485,10300.0
2015-02-18 11:10:00,109.65,109.66,109.48,109.51,11100.0,93.157,93.1655,93.0126,93.0381,11100.0
2015-02-18 11:15:00,109.48,109.54,109.48,109.54,56200.0,93.0126,93.0636,93.0126,93.0636,56200.0
2015-02-18 11:20:00,109.54,109.57,109.48,109.52,15700.0,93.0636,93.0891,93.0126,93.0466,15700.0
2015-02-18 11:25:00,109.5,109.58,109.5,109.53,22500.0,93.0296,93.0976,93.0296,93.0551,22500.0
2015-02-18 11:30:00,109.53,109.61,109.49,109.61,15800.0,93.0551,93.1231,93.0211,93.1231,15800.0
2015-02-18 11:35:00,109.6,109.67,109.57,109.67,12400.0,93.1146,93.174,93.0891,93.174,12400.0
2015-02-18 11:40:00,109.69,109.78,109.59,109.78,16300.0,93.191,93.2675,93.1061,93.2675,16300.0
2015-02-18 11:45:00,109.79,109.83,109.73,109.83,11300.0,93.276,93.31,93.225,93.31,11300.0
2015-02-18 11:50:00,109.82,109.91,109.82,109.91,8500.0,93.3015,93.3779,93.3015,93.3779,8500.0
2015-02-18 11:55:00,109.92,109.92,109.73,109.73,27100.0,93.3864,93.3864,93.225,93.225,27100.0
2015-02-18 12:00:00,109.75,109.85,109.74,109.79,14100.0,93.242,93.327,93.2335,93.276,14100.0
2015-02-18 12:05:00,109.8,109.84,109.76,109.78,5700.0,93.2845,93.3185,93.2505,93.2675,5700.0
2015-02-18 12:10:00,109.79,109.84,109.79,109.83,7600.0,93.276,93.3185,93.276,93.31,7600.0
2015-02-18 12:15:00,109.84,109.91,109.79,109.8,11000.0,93.3185,93.3779,93.276,93.2845,11000.0
2015-02-18 12:20:00,109.79,109.79,109.67,109.67,10900.0,93.276,93.276,93.174,93.174,10900.0
2015-02-18 12:25:00,109.66,109.71,109.66,109.69,14700.0,93.1655,93.208,93.1655,93.191,14700.0
2015-02-18 12:30:00,109.69,109.75,109.6,109.66,44800.0,93.191,93.242,93.1146,93.1655,44800.0
2015-02-18 12:35:00,109.68,109.7,109.55,109.58,24600.0,93.1825,93.1995,93.0721,93.0976,24600.0
2015-02-18 12:40:00,109.59,109.64,109.5,109.5,17800.0,93.1061,93.1485,93.0296,93.0296,17800.0
2015-02-18 12:45:00,109.51,109.58,109.49,109.54,34600.0,93.0381,93.0976,93.0211,93.0636,34600.0
2015-02-18 12:50:00,109.55,109.56,109.48,109.5,25500.0,93.0721,93.0806,93.0126,93.0296,25500.0
2015-02-18 12:55:00,109.5,109.54,109.49,109.51,46800.0,93.0296,93.0636,93.0211,93.0381,46800.0
2015-02-18 13:00:00,109.52,109.69,109.51,109.69,19900.0,93.0466,93.191,93.0381,93.191,19900.0
2015-02-18 13:05:00,109.69,109.73,109.6,109.6,19200.0,93.191,93.225,93.1146,93.1146,19200.0
2015-02-18 13:10:00,109.61,109.62,109.48,109.5,32900.0,93.1231,93.1315,93.0126,93.0296,32900.0
2015-02-18 13:15:00,109.5,109.53,109.38,109.39,30000.0,93.0296,93.0551,92.9276,92.9361,30000.0
2015-02-18 13:20:00,109.38,109.46,109.38,109.43,13300.0,92.9276,92.9956,92.9276,92.9701,13300.0
2015-02-18 13:25:00,109.43,109.5,109.41,109.5,15800.0,92.9701,93.0296,92.9531,93.0296,15800.0
2015-02-18 13:30:00,109.51,109.53,109.44,109.47,16100.0,93.0381,93.0551,92.9786,93.0041,16100.0
2015-02-18 13:35:00,109.46,109.47,109.39,109.41,18800.0,92.9956,93.0041,92.9361,92.9531,18800.0
2015-02-18 13:40:00,109.41,109.49,109.41,109.44,13100.0,92.9531,93.0211,92.9531,92.9786,13100.0
2015-02-18 13:45:00,109.46,109.51,109.42,109.42,18500.0,92.9956,93.0381,92.9616,92.9616,18500.0
2015-02-18 13:50:00,109.42,109.49,109.37,109.47,23700.0,92.9616,93.0211,92.9191,93.0041,23700.0
2015-02-18 13:55:00,109.48,109.55,109.47,109.55,10800.0,93.0126,93.0721,93.0041,93.0721,10800.0
2015-02-18 14:00:00,109.55,109.83,109.55,109.68,41300.0,93.0721,93.31,93.0721,93.1825,41300.0
2015-02-18 14:05:00,109.7,109.78,109.63,109.67,58100.0,93.1995,93.2675,93.14,93.174,58100.0
2015-02-18 14:10:00,109.68,109.78,109.66,109.76,25400.0,93.1825,93.2675,93.1655,93.2505,25400.0
2015-02-18 14:15:00,109.76,109.81,109.74,109.74,26000.0,93.2505,93.293,93.2335,93.2335,26000.0
2015-02-18 14:20:00,109.74,109.76,109.67,109.68,40700.0,93.2335,93.2505,93.174,93.1825,40700.0
2015-02-18 14:25:00,109.69,109.72,109.51,109.55,38100.0,93.191,93.2165,93.0381,93.0721,38100.0
2015-02-18 14:30:00,109.55,109.62,109.53,109.57,25700.0,93.0721,93.1315,93.0551,93.0891,25700.0
2015-02-18 14:35:00,109.57,109.63,109.53,109.57,23200.0,93.0891,93.14,93.0551,93.0891,23200.0
2015-02-18 14:40:00,109.58,109.63,109.54,109.57,22200.0,93.0976,93.14,93.0636,93.0891,22200.0
2015-02-18 14:45:00,109.57,109.67,109.56,109.57,20700.0,93.0891,93.174,93.0806,93.0891,20700.0
2015-02-18 14:50:00,109.58,109.58,109.43,109.44,32000.0,93.0976,93.0976,92.9701,92.9786,32000.0
2015-02-18 14:55:00,109.44,109.53,109.41,109.51,89300.0,92.9786,93.0551,92.9531,93.0381,89300.0
2015-02-18 15:00:00,109.52,109.59,109.5,109.55,56600.0,93.0466,93.1061,93.0296,93.0721,56600.0
2015-02-18 15:05:00,109.56,109.81,109.55,109.77,197300.0,93.0806,93.293,93.0721,93.259,197300.0
2015-02-18 15:10:00,109.77,109.82,109.73,109.8,28500.0,93.259,93.3015,93.225,93.2845,28500.0
2015-02-18 15:15:00,109.79,109.83,109.73,109.8,28500.0,93.276,93.31,93.225,93.2845,28500.0
2015-02-18 15:20:00,109.81,109.84,109.7,109.73,35700.0,93.293,93.3185,93.1995,93.225,35700.0
2015-02-18 15:25:00,109.75,109.78,109.71,109.71,28800.0,93.242,93.2675,93.208,93.208,28800.0
2015-02-18 15:30:00,109.72,109.72,109.64,109.69,42000.0,93.2165,93.2165,93.1485,93.191,42000.0
2015-02-18 15:35:00,109.7,109.75,109.63,109.68,48200.0,93.1995,93.242,93.14,93.1825,48200.0
2015-02-18 15:40:00,109.68,109.75,109.62,109.66,47500.0,93.1825,93.242,93.1315,93.1655,47500.0
2015-02-18 15:45:00,109.67,109.73,109.58,109.62,49500.0,93.174,93.225,93.0976,93.1315,49500.0
2015-02-18 15:50:00,109.63,109.67,109.6,109.64,43800.0,93.14,93.174,93.1146,93.1485,43800.0
2015-02-18 15:55:00,109.64,109.74,109.63,109.74,101500.0,93.1485,93.2335,93.14,93.2335,101500.0
2015-02-19 09:30:00,109.54,109.94,109.44,109.83,77600.0,93.0636,93.4034,92.9786,93.31,77600.0
2015-02-19 09:35:00,109.82,109.82,109.61,109.71,14600.0,93.3015,93.3015,93.1231,93.208,14600.0
2015-02-19 09:40:00,109.74,109.97,109.71,109.78,29000.0,93.2335,93.4289,93.208,93.2675,29000.0
2015-02-19 09:45:00,109.78,109.86,109.65,109.65,39100.0,93.2675,93.3354,93.157,93.157,39100.0
2015-02-19 09:50:00,109.67,109.72,109.49,109.49,41000.0,93.174,93.2165,93.0211,93.0211,41000.0
2015-02-19 09:55:00,109.52,109.69,109.52,109.61,15400.0,93.0466,93.191,93.0466,93.1231,15400.0
2015-02-19 10:00:00,109.61,109.7,109.53,109.66,23900.0,93.1231,93.1995,93.0551,93.1655,23900.0
2015-02-19 10:05:00,109.65,109.72,109.6,109.72,70100.0,93.157,93.2165,93.1146,93.2165,70100.0
2015-02-19 10:10:00,109.73,109.98,109.72,109.93,34100.0,93.225,93.4374,93.2165,93.3949,34100.0
2015-02-19 10:15:00,109.92,110.09,109.92,110.06,49100.0,93.3864,93.5309,93.3864,93.5054,49100.0
2015-02-19 10:20:00,110.06,110.16,110.01,110.13,54900.0,93.5054,93.5903,93.4629,93.5648,54900.0
2015-02-19 10:25:00,110.14,110.32,110.14,110.17,40300.0,93.5733,93.7263,93.5733,93.5988,40300.0
2015-02-19 10:30:00,110.2,110.2,109.9,110.11,41500.0,93.6243,93.6243,93.3694,93.5478,41500.0
2015-02-19 10:35:00,110.11,110.16,110.09,110.1,16100.0,93.5478,93.5903,93.5309,93.5393,16100.0
2015-02-19 10:40:00,110.11,110.17,110.02,110.13,20000.0,93.5478,93.5988,93.4714,93.5648,20000.0
2015-02-19 10:45:00,110.14,110.15,110.04,110.13,9800.0,93.5733,93.5818,93.4884,93.5648,9800.0
2015-02-19 10:50:00,110.16,110.18,109.94,109.94,39600.0,93.5903,93.6073,93.4034,93.4034,39600.0
2015-02-19 10:55:00,109.94,110.1,109.93,110.1,14900.0,93.4034,93.5393,93.3949,93.5393,14900.0
2015-02-19 11:00:00,110.08,110.11,109.97,110.05,29500.0,93.5224,93.5478,93.4289,93.4969,29500.0
2015-02-19 11:05:00,110.04,110.16,110.01,110.13,23300.0,93.4884,93.5903,93.4629,93.5648,23300.0
2015-02-19 11:10:00,110.12,110.27,110.1,110.24,14000.0,93.5563,93.6838,93.5393,93.6583,14000.0
2015-02-19 11:15:00,110.22,110.24,110.15,110.24,18000.0,93.6413,93.6583,93.5818,93.6583,18000.0
2015-02-19 11:20:00,110.23,110.26,110.15,110.16,23800.0,93.6498,93.6753,93.5818,93.5903,23800.0
2015-02-19 11:25:00,110.16,110.19,110.09,110.09,17200.0,93.5903,93.6158,93.5309,93.5309,17200.0
2015-02-19 11:30:00,110.1,110.23,110.1,110.23,29700.0,93.5393,93.6498,93.5393,93.6498,29700.0
2015-02-19 11:35:00,110.25,110.31,110.24,110.25,27600.0,93.6668,93.7178,93.6583,93.6668,27600.0
2015-02-19 11:40:00,110.26,110.31,110.22,110.26,26400.0,93.6753,93.7178,93.6413,93.6753,26400.0
2015-02-19 11:45:00,110.27,110.36,110.27,110.31,24300.0,93.6838,93.7602,93.6838,93.7178,24300.0
2015-02-19 11:50:00,110.33,110.34,110.26,110.29,12900.0,93.7348,93.7432,93.6753,93.7008,12900.0
2015-02-19 11:55:00,110.29,110.35,110.28,110.29,12500.0,93.7008,93.7517,93.6923,93.7008,12500.0
2015-02-19 12:00:00,110.3,110.31,110.16,110.17,16100.0,93.7093,93.7178,93.5903,93.5988,16100.0
2015-02-19 12:05:00,110.18,110.19,110.08,110.12,16500.0,93.6073,93.6158,93.5224,93.5563,16500.0
2015-02-19 12:10:00,110.12,110.13,109.99,110.01,16900.0,93.5563,93.5648,93.4459,93.4629,16900.0
2015-02-19 12:15:00,110.03,110.17,110.02,110.11,15000.0,93.4799,93.5988,93.4714,93.5478,15000.0
2015-02-19 12:20:00,110.11,110.11,110.05,110.11,8800.0,93.5478,93.5478,93.4969,93.5478,8800.0
2015-02-19 12:25:00,110.1,110.1,110.01,110.01,9400.0,93.5393,93.5393,93.4629,93.4629,9400.0
2015-02-19 12:30:00,110.03,110.09,109.96,109.96,17000.0,93.4799,93.5309,93.4204,93.4204,17000.0
2015-02-19 12:35:00,109.95,110.03,109.9,110.02,20500.0,93.4119,93.4799,93.3694,93.4714,20500.0
2015-02-19 12:40:00,110.01,110.06,110.0,110.04,22200.0,93.4629,93.5054,93.4544,93.4884,22200.0
2015-02-19 12:45:00,110.04,110.04,109.96,110.0,16500.0,93.4884,93.4884,93.4204,93.4544,16500.0
2015-02-19 12:50:00,110.0,110.0,109.94,109.96,15100.0,93.4544,93.4544,93.4034,93.4204,15100.0
2015-02-19 12:55:00,109.98,109.98,109.87,109.96,13100.0,93.4374,93.4374,93.3439,93.4204,13100.0
2015-02-19 13:00:00,109.95,109.96,109.84,109.87,27400.0,93.4119,93.4204,93.3185,93.3439,27400.0
2015-02-19 13:05:00,109.87,110.0,109.87,109.99,15000.0,93.3439,93.4544,93.3439,93.4459,15000.0
2015-02-19 13:10:00,109.98,109.99,109.92,109.96,16900.0,93.4374,93.4459,93.3864,93.4204,16900.0
2015-02-19 13:15:00,109.96,109.96,109.84,109.9,14400.0,93.4204,93.4204,93.3185,93.3694,14400.0
2015-02-19 13:20:00,109.9,109.98,109.89,109.92,16100.0,93.3694,93.4374,93.3609,93.3864,16100.0
2015-02-19 13:25:00,109.91,110.03,109.91,110.0,33400.0,93.3779,93.4799,93.3779,93.4544,33400.0
2015-02-19 13:30:00,110.01,110.03,109.91,109.92,12100.0,93.4629,93.4799,93.3779,93.3864,12100.0
2015-02-19 13:35:00,109.92,109.92,109.84,109.87,12700.0,93.3864,93.3864,93.3185,93.3439,12700.0
2015-02-19 13:40:00,109.86,109.86,109.76,109.81,15200.0,93.3354,93.3354,93.2505,93.293,15200.0
2015-02-19 13:45:00,109.81,109.86,109.79,109.82,12200.0,93.293,93.3354,93.276,93.3015,12200.0
2015-02-19 13:50:00,109.81,109.89,109.77,109.87,19100.0,93.293,93.3609,93.259,93.3439,19100.0
2015-02-19 13:55:00,109.87,109.95,109.87,109.91,22100.0,93.3439,93.4119,93.3439,93.3779,22100.0
2015-02-19 14:00:00,109.93,110.07,109.92,110.06,12000.0,93.3949,93.5139,93.3864,93.5054,12000.0
2015-02-19 14:05:00,110.07,110.09,110.0,110.09,24600.0,93.5139,93.5309,93.4544,93.5309,24600.0
2015-02-19 14:10:00,110.1,110.17,110.1,110.12,19200.0,93.5393,93.5988,93.5393,93.5563,19200.0
2015-02-19 14:15:00,110.12,110.15,110.09,110.11,32800.0,93.5563,93.5818,93.5309,93.5478,32800.0
2015-02-19 14:20:00,110.1,110.16,110.04,110.04,20200.0,93.5393,93.5903,93.4884,93.4884,20200.0
2015-02-19 14:25:00,110.03,110.09,110.02,110.05,24100.0,93.4799,93.5309,93.4714,93.4969,24100.0
2015-02-19 14:30:00,110.05,110.21,110.04,110.2,28800.0,93.4969,93.6328,93.4884,93.6243,28800.0
2015-02-19 14:35:00,110.2,110.2,110.06,110.13,24200.0,93.6243,93.6243,93.5054,93.5648,24200.0
2015-02-19 14:40:00,110.14,110.15,110.09,110.15,22300.0,93.5733,93.5818,93.5309,93.5818,22300.0
2015-02-19 14:45:00,110.14,110.16,110.0,110.0,32800.0,93.5733,93.5903,93.4544,93.4544,32800.0
2015-02-19 14:50:00,110.02,110.1,110.0,110.01,38400.0,93.4714,93.5393,93.4544,93.4629,38400.0
2015-02-19 14:55:00,110.01,110.11,110.01,110.01,24300.0,93.4629,93.5478,93.4629,93.4629,24300.0
2015-02-19 15:00:00,110.01,110.15,110.0,110.07,24400.0,93.4629,93.5818,93.4544,93.5139,24400.0
2015-02-19 15:05:00,110.07,110.15,110.07,110.09,30700.0,93.5139,93.5818,93.5139,93.5309,30700.0
2015-02-19 15:10:00,110.09,110.18,110.09,110.15,29800.0,93.5309,93.6073,93.5309,93.5818,29800.0
2015-02-19 15:15:00,110.14,110.23,110.13,110.22,37800.0,93.5733,93.6498,93.5648,93.6413,37800.0
2015-02-19 15:20:00,110.21,110.21,110.14,110.16,27800.0,93.6328,93.6328,93.5733,93.5903,27800.0
2015-02-19 15:25:00,110.16,110.23,110.14,110.21,40400.0,93.5903,93.6498,93.5733,93.6328,40400.0
2015-02-19 15:30:00,110.22,110.26,110.2,110.23,56000.0,93.6413,93.6753,93.6243,93.6498,56000.0
2015-02-19 15:35:00,110.24,110.27,110.2,110.22,59600.0,93.6583,93.6838,93.6243,93.6413,59600.0
2015-02-19 15:40:00,110.21,110.22,110.02,110.03,44800.0,93.6328,93.6413,93.4714,93.4799,44800.0
2015-02-19 15:45:00,110.01,110.05,109.94,109.94,61700.0,93.4629,93.4969,93.4034,93.4034,61700.0
2015-02-19 15:50:00,109.94,109.97,109.9,109.93,52900.0,93.4034,93.4289,93.3694,93.3949,52900.0
2015-02-19 15:55:00,109.93,110.06,109.92,110.05,77800.0,93.3949,93.5054,93.3864,93.4969,77800.0
2015-02-20 09:30:00,109.96,110.23,109.86,110.16,257800.0,93.4204,93.6498,93.3354,93.5903,257800.0
2015-02-20 09:35:00,110.23,110.23,109.9,109.9,34300.0,93.6498,93.6498,93.3694,93.3694,34300.0
2015-02-20 09:40:00,109.96,110.01,109.73,110.01,32900.0,93.4204,93.4629,93.225,93.4629,32900.0
2015-02-20 09:45:00,109.99,110.02,109.8,109.86,30600.0,93.4459,93.4714,93.2845,93.3354,30600.0
2015-02-20 09:50:00,109.86,109.86,109.58,109.66,22200.0,93.3354,93.3354,93.0976,93.1655,22200.0
2015-02-20 09:55:00,109.65,109.66,109.44,109.5,16500.0,93.157,93.1655,92.9786,93.0296,16500.0
2015-02-20 10:00:00,109.49,109.64,109.44,109.64,41900.0,93.0211,93.1485,92.9786,93.1485,41900.0
2015-02-20 10:05:00,109.64,109.84,109.6,109.79,35100.0,93.1485,93.3185,93.1146,93.276,35100.0
2015-02-20 10:10:00,109.8,109.86,109.68,109.86,25300.0,93.2845,93.3354,93.1825,93.3354,25300.0
2015-02-20 10:15:00,109.89,110.08,109.86,110.02,35200.0,93.3609,93.5224,93.3354,93.4714,35200.0
2015-02-20 10:20:00,110.02,110.08,109.95,110.03,89100.0,93.4714,93.5224,93.4119,93.4799,89100.0
2015-02-20 10:25:00,110.03,110.18,110.03,110.05,26500.0,93.4799,93.6073,93.4799,93.4969,26500.0
2015-02-20 10:30:00,110.03,110.14,110.01,110.13,21200.0,93.4799,93.5733,93.4629,93.5648,21200.0
2015-02-20 10:35:00,110.13,110.66,110.13,110.62,69400.0,93.5648,94.0151,93.5648,93.9811,69400.0
2015-02-20 10:40:00,110.66,110.72,110.49,110.58,26700.0,94.0151,94.0661,93.8707,93.9471,26700.0
2015-02-20 10:45:00,110.58,110.71,110.54,110.62,23800.0,93.9471,94.0576,93.9132,93.9811,23800.0
2015-02-20 10:50:00,110.63,110.81,110.63,110.69,45800.0,93.9896,94.1426,93.9896,94.0406,45800.0
2015-02-20 10:55:00,110.7,110.78,110.64,110.67,15300.0,94.0491,94.1171,93.9981,94.0236,15300.0
2015-02-20 11:00:00,110.69,110.79,110.67,110.77,22800.0,94.0406,94.1256,94.0236,94.1086,22800.0
2015-02-20 11:05:00,110.78,110.81,110.74,110.8,20300.0,94.1171,94.1426,94.0831,94.1341,20300.0
2015-02-20 11:10:00,110.8,110.8,110.67,110.69,20000.0,94.1341,94.1341,94.0236,94.0406,20000.0
2015-02-20 11:15:00,110.68,110.82,110.57,110.75,29800.0,94.0321,94.151,93.9387,94.0916,29800.0
2015-02-20 11:20:00,110.74,110.74,110.58,110.73,19700.0,94.0831,94.0831,93.9471,94.0746,19700.0
2015-02-20 11:25:00,110.72,110.91,110.72,110.8,67400.0,94.0661,94.2275,94.0661,94.1341,67400.0
2015-02-20 11:30:00,110.83,111.01,110.78,110.99,49800.0,94.1595,94.3125,94.1171,94.2955,49800.0
2015-02-20 11:35:00,110.99,111.07,110.95,111.05,73200.0,94.2955,94.3634,94.2615,94.3465,73200.0
2015-02-20 11:40:00,111.03,111.18,111.03,111.15,55700.0,94.3295,94.4569,94.3295,94.4314,55700.0
2015-02-20 11:45:00,111.15,111.19,111.04,111.04,33600.0,94.4314,94.4654,94.338,94.338,33600.0
2015-02-20 11:50:00,111.03,111.1,110.99,111.08,51800.0,94.3295,94.3889,94.2955,94.3719,51800.0
2015-02-20 11:55:00,111.07,111.07,110.91,110.97,21800.0,94.3634,94.3634,94.2275,94.2785,21800.0
2015-02-20 12:00:00,110.97,111.14,110.96,111.13,42100.0,94.2785,94.4229,94.27,94.4144,42100.0
2015-02-20 12:05:00,111.14,111.27,111.13,111.25,28200.0,94.4229,94.5334,94.4144,94.5164,28200.0
2015-02-20 12:10:00,111.27,111.3,111.17,111.18,18300.0,94.5334,94.5588,94.4484,94.4569,18300.0
2015-02-20 12:15:00,111.17,111.31,111.15,111.31,23600.0,94.4484,94.5673,94.4314,94.5673,23600.0
2015-02-20 12:20:00,111.31,111.37,111.25,111.28,30600.0,94.5673,94.6183,94.5164,94.5419,30600.0
2015-02-20 12:25:00,111.25,111.26,111.14,111.17,15500.0,94.5164,94.5249,94.4229,94.4484,15500.0
2015-02-20 12:30:00,111.17,111.22,111.11,111.2,19300.0,94.4484,94.4909,94.3974,94.4739,19300.0
2015-02-20 12:35:00,111.2,111.36,111.13,111.19,85600.0,94.4739,94.6098,94.4144,94.4654,85600.0
2015-02-20 12:40:00,111.19,111.24,111.12,111.16,74300.0,94.4654,94.5079,94.4059,94.4399,74300.0
2015-02-20 12:45:00,111.15,111.22,111.13,111.18,47000.0,94.4314,94.4909,94.4144,94.4569,47000.0
2015-02-20 12:50:00,111.19,111.22,111.03,111.12,66600.0,94.4654,94.4909,94.3295,94.4059,66600.0
2015-02-20 12:55:00,111.14,111.32,111.11,111.3,17500.0,94.4229,94.5758,94.3974,94.5588,17500.0
2015-02-20 13:00:00,111.28,111.4,111.26,111.36,23500.0,94.5419,94.6438,94.5249,94.6098,23500.0
2015-02-20 13:05:00,111.37,111.4,111.33,111.4,28200.0,94.6183,94.6438,94.5843,94.6438,28200.0
2015-02-20 13:10:00,111.39,111.55,111.38,111.52,35600.0,94.6353,94.7712,94.6268,94.7458,35600.0
2015-02-20 13:15:00,111.52,111.57,111.45,111.5,31500.0,94.7458,94.7882,94.6863,94.7288,31500.0
2015-02-20 13:20:00,111.5,111.58,111.49,111.55,30000.0,94.7288,94.7967,94.7203,94.7712,30000.0
2015-02-20 13:25:00,111.55,111.59,111.49,111.53,31700.0,94.7712,94.8052,94.7203,94.7543,31700.0
2015-02-20 13:30:00,111.54,111.59,111.45,111.59,26700.0,94.7628,94.8052,94.6863,94.8052,26700.0
2015-02-20 13:35:00,111.59,111.62,111.48,111.58,37400.0,94.8052,94.8307,94.7118,94.7967,37400.0
2015-02-20 13:40:00,111.6,111.73,111.57,111.73,25900.0,94.8137,94.9242,94.7882,94.9242,25900.0
2015-02-20 13:45:00,111.72,111.84,111.68,111.81,30100.0,94.9157,95.0176,94.8817,94.9921,30100.0
2015-02-20 13:50:00,111.79,111.92,111.77,111.91,45000.0,94.9751,95.0856,94.9582,95.0771,45000.0
2015-02-20 13:55:00,111.92,112.1,111.91,112.05,55500.0,95.0856,95.2385,95.0771,95.196,55500.0
2015-02-20 14:00:00,112.03,112.35,112.03,112.32,76800.0,95.179,95.4509,95.179,95.4254,76800.0
2015-02-20 14:05:00,112.31,112.44,112.24,112.37,54400.0,95.4169,95.5274,95.3575,95.4679,54400.0
2015-02-20 14:10:00,112.37,112.49,112.34,112.49,41800.0,95.4679,95.5699,95.4424,95.5699,41800.0
2015-02-20 14:15:00,112.47,112.48,112.17,112.2,61800.0,95.5529,95.5614,95.298,95.3235,61800.0
2015-02-20 14:20:00,112.2,112.24,112.12,112.24,42300.0,95.3235,95.3575,95.2555,95.3575,42300.0
2015-02-20 14:25:00,112.24,112.27,112.07,112.13,64400.0,95.3575,95.3829,95.213,95.264,64400.0
2015-02-20 14:30:00,112.15,112.38,112.14,112.27,40500.0,95.281,95.4764,95.2725,95.3829,40500.0
2015-02-20 14:35:00,112.27,112.38,112.26,112.27,33300.0,95.3829,95.4764,95.3745,95.3829,33300.0
2015-02-20 14:40:00,112.27,112.28,112.1,112.12,49700.0,95.3829,95.3914,95.2385,95.2555,49700.0
2015-02-20 14:45:00,112.12,112.23,112.11,112.22,37900.0,95.2555,95.349,95.247,95.3405,37900.0
2015-02-20 14:50:00,112.21,112.34,112.2,112.29,75300.0,95.332,95.4424,95.3235,95.3999,75300.0
2015-02-20 14:55:00,112.3,112.39,112.26,112.38,48500.0,95.4084,95.4849,95.3745,95.4764,48500.0
2015-02-20 15:00:00,112.39,112.57,112.38,112.53,85000.0,95.4849,95.6378,95.4764,95.6038,85000.0
2015-02-20 15:05:00,112.53,112.64,112.48,112.57,43700.0,95.6038,95.6973,95.5614,95.6378,43700.0
2015-02-20 15:10:00,112.57,112.66,112.49,112.51,46400.0,95.6378,95.7143,95.5699,95.5868,46400.0
2015-02-20 15:15:00,112.52,112.54,112.43,112.51,72000.0,95.5953,95.6123,95.5189,95.5868,72000.0
2015-02-20 15:20:00,112.52,112.56,112.44,112.52,60900.0,95.5953,95.6293,95.5274,95.5953,60900.0
2015-02-20 15:25:00,112.51,112.6,112.45,112.58,55400.0,95.5868,95.6633,95.5359,95.6463,55400.0
2015-02-20 15:30:00,112.58,112.69,112.5,112.69,60600.0,95.6463,95.7398,95.5784,95.7398,60600.0
2015-02-20 15:35:00,112.68,112.82,112.61,112.79,74600.0,95.7313,95.8502,95.6718,95.8247,74600.0
2015-02-20 15:40:00,112.79,112.8,112.61,112.65,98100.0,95.8247,95.8332,95.6718,95.7058,98100.0
2015-02-20 15:45:00,112.65,112.67,112.54,112.67,150900.0,95.7058,95.7228,95.6123,95.7228,150900.0
2015-02-20 15:50:00,112.67,112.7,112.55,112.62,140600.0,95.7228,95.7483,95.6208,95.6803,140600.0
2015-02-20 15:55:00,112.63,112.68,112.56,112.63,131600.0,95.6888,95.7313,95.6293,95.6888,131600.0
2015-02-23 09:30:00,112.99,113.38,112.85,113.33,138400.0,95.9946,96.326,95.8757,96.2835,138400.0
2015-02-23 09:35:00,113.31,114.05,113.27,114.03,101200.0,96.2665,96.8952,96.2325,96.8782,101200.0
2015-02-23 09:40:00,114.08,114.15,113.84,113.94,44500.0,96.9207,96.9802,96.7168,96.8018,44500.0
2015-02-23 09:45:00,113.93,114.12,113.91,114.03,72800.0,96.7933,96.9547,96.7763,96.8782,72800.0
2015-02-23 09:50:00,114.0,114.25,113.95,114.11,78000.0,96.8527,97.0651,96.8103,96.9462,78000.0
2015-02-23 09:55:00,114.11,114.26,114.03,114.22,51600.0,96.9462,97.0736,96.8782,97.0396,51600.0
2015-02-23 10:00:00,114.22,114.66,114.18,114.65,135700.0,97.0396,97.4135,97.0057,97.405,135700.0
2015-02-23 10:05:00,114.65,114.97,114.57,114.83,155400.0,97.405,97.6768,97.337,97.5579,155400.0
2015-02-23 10:10:00,114.84,115.0,114.81,114.95,73200.0,97.5664,97.7023,97.5409,97.6598,73200.0
2015-02-23 10:15:00,114.97,115.12,114.75,115.08,133800.0,97.6768,97.8043,97.4899,97.7703,133800.0
2015-02-23 10:20:00,115.11,115.63,115.04,115.44,168700.0,97.7958,98.2376,97.7363,98.0761,168700.0
2015-02-23 10:25:00,115.48,115.66,115.26,115.66,174400.0,98.1101,98.263,97.9232,98.263,174400.0
2015-02-23 10:30:00,115.67,115.71,115.2,115.2,127000.0,98.2715,98.3055,97.8722,97.8722,127000.0
2015-02-23 10:35:00,115.21,115.55,115.14,115.38,77900.0,97.8807,98.1696,97.8213,98.0252,77900.0
2015-02-23 10:40:00,115.39,115.42,115.0,115.05,60800.0,98.0337,98.0591,97.7023,97.7448,60800.0
2015-02-23 10:45:00,115.04,115.39,115.01,115.39,56300.0,97.7363,98.0337,97.7108,98.0337,56300.0
2015-02-23 10:50:00,115.39,115.43,115.17,115.27,33300.0,98.0337,98.0676,97.8467,97.9317,33300.0
2015-02-23 10:55:00,115.26,115.59,115.21,115.59,58400.0,97.9232,98.2036,97.8807,98.2036,58400.0
2015-02-23 11:00:00,115.6,115.71,115.37,115.59,93100.0,98.2121,98.3055,98.0167,98.2036,93100.0
2015-02-23 11:05:00,115.61,115.63,115.53,115.55,39400.0,98.2206,98.2376,98.1526,98.1696,39400.0
2015-02-23 11:10:00,115.56,115.78,115.55,115.78,99000.0,98.1781,98.365,98.1696,98.365,99000.0
2015-02-23 11:15:00,115.78,116.13,115.77,116.12,138500.0,98.365,98.6623,98.3565,98.6539,138500.0
2015-02-23 11:20:00,116.13,116.33,116.04,116.33,88500.0,98.6623,98.8323,98.5859,98.8323,88500.0
2015-02-23 11:25:00,116.33,116.42,116.14,116.42,106900.0,98.8323,98.9087,98.6708,98.9087,106900.0
2015-02-23 11:30:00,116.41,116.44,116.26,116.35,80600.0,98.9002,98.9257,98.7728,98.8493,80600.0
2015-02-23 11:35:00,116.34,116.36,116.17,116.29,56200.0,98.8408,98.8578,98.6963,98.7983,56200.0
2015-02-23 11:40:00,116.28,116.31,116.17,116.27,38800.0,98.7898,98.8153,98.6963,98.7813,38800.0
2015-02-23 11:45:00,116.29,116.35,116.11,116.16,47100.0,98.7983,98.8493,98.6454,98.6878,47100.0
2015-02-23 11:50:00,116.15,116.17,116.01,116.16,54500.0,98.6793,98.6963,98.5604,98.6878,54500.0
2015-02-23 11:55:00,116.15,116.29,116.12,116.14,53200.0,98.6793,98.7983,98.6539,98.6708,53200.0
2015-02-23 12:00:00,116.13,116.17,116.06,116.17,30400.0,98.6623,98.6963,98.6029,98.6963,30400.0
2015-02-23 12:05:00,116.15,116.3,116.14,116.25,47800.0,98.6793,98.8068,98.6708,98.7643,47800.0
2015-02-23 12:10:00,116.25,116.32,116.2,116.3,37800.0,98.7643,98.8238,98.7218,98.8068,37800.0
2015-02-23 12:15:00,116.29,116.3,116.07,116.1,47700.0,98.7983,98.8068,98.6114,98.6369,47700.0
2015-02-23 12:20:00,116.1,116.17,116.04,116.16,32800.0,98.6369,98.6963,98.5859,98.6878,32800.0
2015-02-23 12:25:00,116.13,116.26,116.07,116.24,47400.0,98.6623,98.7728,98.6114,98.7558,47400.0
2015-02-23 12:30:00,116.25,116.26,116.11,116.24,44200.0,98.7643,98.7728,98.6454,98.7558,44200.0
2015-02-23 12:35:00,116.25,116.4,116.25,116.28,56500.0,98.7643,98.8917,98.7643,98.7898,56500.0
2015-02-23 12:40:00,116.27,116.31,116.21,116.26,51500.0,98.7813,98.8153,98.7303,98.7728,51500.0
2015-02-23 12:45:00,116.24,116.29,116.14,116.15,68900.0,98.7558,98.7983,98.6708,98.6793,68900.0
2015-02-23 12:50:00,116.13,116.28,116.05,116.23,31500.0,98.6623,98.7898,98.5944,98.7473,31500.0
2015-02-23 12:55:00,116.23,116.27,116.18,116.24,31200.0,98.7473,98.7813,98.7048,98.7558,31200.0
2015-02-23 13:00:00,116.24,116.28,116.14,116.14,156400.0,98.7558,98.7898,98.6708,98.6708,156400.0
2015-02-23 13:05:00,116.13,116.22,116.06,116.15,28900.0,98.6623,98.7388,98.6029,98.6793,28900.0
2015-02-23 13:10:00,116.15,116.19,116.12,116.17,22400.0,98.6793,98.7133,98.6539,98.6963,22400.0
2015-02-23 13:15:00,116.17,116.29,116.14,116.26,62700.0,98.6963,98.7983,98.6708,98.7728,62700.0
2015-02-23 13:20:00,116.26,116.34,116.14,116.2,36000.0,98.7728,98.8408,98.6708,98.7218,36000.0
2015-02-23 13:25:00,116.2,116.25,116.12,116.24,44000.0,98.7218,98.7643,98.6539,98.7558,44000.0
2015-02-23 13:30:00,116.23,116.4,116.19,116.2,45300.0,98.7473,98.8917,98.7133,98.7218,45300.0
2015-02-23 13:35:00,116.2,116.26,116.16,116.26,47600.0,98.7218,98.7728,98.6878,98.7728,47600.0
2015-02-23 13:40:00,116.24,116.29,116.16,116.27,39300.0,98.7558,98.7983,98.6878,98.7813,39300.0
2015-02-23 13:45:00,116.28,116.43,116.26,116.43,25400.0,98.7898,98.9172,98.7728,98.9172,25400.0
2015-02-23 13:50:00,116.42,116.44,116.33,116.35,54800.0,98.9087,98.9257,98.8323,98.8493,54800.0
2015-02-23 13:55:00,116.34,116.49,116.33,116.42,60800.0,98.8408,98.9682,98.8323,98.9087,60800.0
2015-02-23 14:00:00,116.41,116.42,116.27,116.27,37100.0,98.9002,98.9087,98.7813,98.7813,37100.0
2015-02-23 14:05:00,116.25,116.27,116.14,116.24,43500.0,98.7643,98.7813,98.6708,98.7558,43500.0
2015-02-23 14:10:00,116.25,116.4,116.19,116.37,51600.0,98.7643,98.8917,98.7133,98.8662,51600.0
2015-02-23 14:15:00,116.37,116.41,116.33,116.33,47300.0,98.8662,98.9002,98.8323,98.8323,47300.0
2015-02-23 14:20:00,116.32,116.35,116.09,116.15,62500.0,98.8238,98.8493,98.6284,98.6793,62500.0
2015-02-23 14:25:00,116.13,116.3,116.11,116.22,29900.0,98.6623,98.8068,98.6454,98.7388,29900.0
2015-02-23 14:30:00,116.23,116.23,116.13,116.15,40500.0,98.7473,98.7473,98.6623,98.6793,40500.0
2015-02-23 14:35:00,116.16,116.17,116.03,116.04,65900.0,98.6878,98.6963,98.5774,98.5859,65900.0
2015-02-23 14:40:00,116.03,116.03,115.92,116.0,75500.0,98.5774,98.5774,98.4839,98.5519,75500.0
2015-02-23 14:45:00,115.99,116.18,115.99,116.12,40900.0,98.5434,98.7048,98.5434,98.6539,40900.0
2015-02-23 14:50:00,116.12,116.17,116.06,116.07,30000.0,98.6539,98.6963,98.6029,98.6114,30000.0
2015-02-23 14:55:00,116.06,116.11,116.0,116.07,26400.0,98.6029,98.6454,98.5519,98.6114,26400.0
2015-02-23 15:00:00,116.06,116.07,115.99,116.01,43000.0,98.6029,98.6114,98.5434,98.5604,43000.0
2015-02-23 15:05:00,115.99,116.02,115.89,115.96,50600.0,98.5434,98.5689,98.4584,98.5179,50600.0
2015-02-23 15:10:00,115.99,116.04,115.95,116.0,49700.0,98.5434,98.5859,98.5094,98.5519,49700.0
2015-02-23 15:15:00,115.99,116.07,115.97,116.07,39300.0,98.5434,98.6114,98.5264,98.6114,39300.0
2015-02-23 15:20:00,116.07,116.28,116.07,116.21,92900.0,98.6114,98.7898,98.6114,98.7303,92900.0
2015-02-23 15:25:00,116.21,116.21,116.01,116.12,40200.0,98.7303,98.7303,98.5604,98.6539,40200.0
2015-02-23 15:30:00,116.13,116.21,116.13,116.19,35800.0,98.6623,98.7303,98.6623,98.7133,35800.0
2015-02-23 15:35:00,116.19,116.41,116.18,116.37,58600.0,98.7133,98.9002,98.7048,98.8662,58600.0
2015-02-23 15:40:00,116.37,116.44,116.29,116.36,85600.0,98.8662,98.9257,98.7983,98.8578,85600.0
2015-02-23 15:45:00,116.37,116.38,116.27,116.28,55000.0,98.8662,98.8747,98.7813,98.7898,55000.0
2015-02-23 15:50:00,116.28,116.39,116.28,116.38,67800.0,98.7898,98.8832,98.7898,98.8747,67800.0
2015-02-23 15:55:00,116.38,116.45,116.27,116.41,150800.0,98.8747,98.9342,98.7813,98.9002,150800.0
2015-02-24 09:30:00,116.26,116.34,115.68,116.02,133400.0,98.7728,98.8408,98.28,98.5689,133400.0
2015-02-24 09:35:00,115.99,116.29,115.92,116.21,82600.0,98.5434,98.7983,98.4839,98.7303,82600.0
2015-02-24 09:40:00,116.17,116.37,116.08,116.24,47300.0,98.6963,98.8662,98.6199,98.7558,47300.0
2015-02-24 09:45:00,116.23,116.5,116.23,116.4,88000.0,98.7473,98.9767,98.7473,98.8917,88000.0
2015-02-24 09:50:00,116.39,116.58,116.23,116.34,69700.0,98.8832,99.0447,98.7473,98.8408,69700.0
2015-02-24 09:55:00,116.33,116.48,116.25,116.48,75500.0,98.8323,98.9597,98.7643,98.9597,75500.0
2015-02-24 10:00:00,116.49,116.49,116.21,116.25,58700.0,98.9682,98.9682,98.7303,98.7643,58700.0
2015-02-24 10:05:00,116.24,116.39,116.06,116.38,43100.0,98.7558,98.8832,98.6029,98.8747,43100.0
2015-02-24 10:10:00,116.38,116.44,116.06,116.13,28400.0,98.8747,98.9257,98.6029,98.6623,28400.0
2015-02-24 10:15:00,116.14,116.22,116.06,116.19,25800.0,98.6708,98.7388,98.6029,98.7133,25800.0
2015-02-24 10:20:00,116.19,116.39,116.07,116.1,28900.0,98.7133,98.8832,98.6114,98.6369,28900.0
2015-02-24 10:25:00,116.08,116.32,116.07,116.2,40400.0,98.6199,98.8238,98.6114,98.7218,40400.0
2015-02-24 10:30:00,116.2,116.29,116.15,116.23,23900.0,98.7218,98.7983,98.6793,98.7473,23900.0
2015-02-24 10:35:00,116.22,116.38,116.2,116.34,27900.0,98.7388,98.8747,98.7218,98.8408,27900.0
2015-02-24 10:40:00,116.34,116.39,116.2,116.38,21100.0,98.8408,98.8832,98.7218,98.8747,21100.0
2015-02-24 10:45:00,116.4,116.41,116.17,116.29,23200.0,98.8917,98.9002,98.6963,98.7983,23200.0
2015-02-24 10:50:00,116.31,116.36,116.06,116.11,23400.0,98.8153,98.8578,98.6029,98.6454,23400.0
2015-02-24 10:55:00,116.08,116.18,116.0,116.03,28800.0,98.6199,98.7048,98.5519,98.5774,28800.0
2015-02-24 11:00:00,116.04,116.2,116.03,116.03,20100.0,98.5859,98.7218,98.5774,98.5774,20100.0
2015-02-24 11:05:00,116.06,116.2,115.99,116.14,23400.0,98.6029,98.7218,98.5434,98.6708,23400.0
2015-02-24 11:10:00,116.13,116.41,116.11,116.4,57700.0,98.6623,98.9002,98.6454,98.8917,57700.0
2015-02-24 11:15:00,116.41,116.49,116.36,116.4,45100.0,98.9002,98.9682,98.8578,98.8917,45100.0
2015-02-24 11:20:00,116.39,116.4,116.27,116.37,29000.0,98.8832,98.8917,98.7813,98.8662,29000.0
2015-02-24 11:25:00,116.36,116.37,116.07,116.1,29300.0,98.8578,98.8662,98.6114,98.6369,29300.0
2015-02-24 11:30:00,116.1,116.12,115.9,115.9,57500.0,98.6369,98.6539,98.4669,98.4669,57500.0
2015-02-24 11:35:00,115.89,115.9,115.77,115.81,32500.0,98.4584,98.4669,98.3565,98.3905,32500.0
2015-02-24 11:40:00,115.8,115.84,115.54,115.54,37900.0,98.382,98.416,98.1611,98.1611,37900.0
2015-02-24 11:45:00,115.54,115.74,115.52,115.64,32500.0,98.1611,98.331,98.1441,98.246,32500.0
2015-02-24 11:50:00,115.64,115.75,115.5,115.75,32300.0,98.246,98.3395,98.1271,98.3395,32300.0
2015-02-24 11:55:00,115.74,115.89,115.66,115.81,25000.0,98.331,98.4584,98.263,98.3905,25000.0
2015-02-24 12:00:00,115.8,115.95,115.79,115.9,23000.0,98.382,98.5094,98.3735,98.4669,23000.0
2015-02-24 12:05:00,115.91,116.03,115.74,115.8,63900.0,98.4754,98.5774,98.331,98.382,63900.0
2015-02-24 12:10:00,115.76,115.95,115.72,115.88,41800.0,98.348,98.5094,98.314,98.45,41800.0
2015-02-24 12:15:00,115.88,116.0,115.88,115.91,42400.0,98.45,98.5519,98.45,98.4754,42400.0
2015-02-24 12:20:00,115.91,116.01,115.89,116.01,22800.0,98.4754,98.5604,98.4584,98.5604,22800.0
2015-02-24 12:25:00,116.01,116.02,115.79,115.79,24800.0,98.5604,98.5689,98.3735,98.3735,24800.0
2015-02-24 12:30:00,115.79,115.79,115.51,115.52,40900.0,98.3735,98.3735,98.1356,98.1441,40900.0
2015-02-24 12:35:00,115.52,115.68,115.52,115.64,16000.0,98.1441,98.28,98.1441,98.246,16000.0
2015-02-24 12:40:00,115.64,115.73,115.63,115.73,19900.0,98.246,98.3225,98.2376,98.3225,19900.0
2015-02-24 12:45:00,115.74,115.79,115.64,115.68,24900.0,98.331,98.3735,98.246,98.28,24900.0
2015-02-24 12:50:00,115.67,115.74,115.63,115.73,19200.0,98.2715,98.331,98.2376,98.3225,19200.0
2015-02-24 12:55:00,115.74,115.81,115.68,115.73,12100.0,98.331,98.3905,98.28,98.3225,12100.0
2015-02-24 13:00:00,115.72,115.74,115.56,115.63,26500.0,98.314,98.331,98.1781,98.2376,26500.0
2015-02-24 13:05:00,115.63,115.66,115.53,115.53,17800.0,98.2376,98.263,98.1526,98.1526,17800.0
2015-02-24 13:10:00,115.51,115.56,115.46,115.49,40600.0,98.1356,98.1781,98.0931,98.1186,40600.0
2015-02-24 13:15:00,115.48,115.48,115.35,115.44,58200.0,98.1101,98.1101,97.9997,98.0761,58200.0
2015-02-24 13:20:00,115.44,115.5,115.43,115.49,28600.0,98.0761,98.1271,98.0676,98.1186,28600.0
2015-02-24 13:25:00,115.48,115.56,115.45,115.5,28700.0,98.1101,98.1781,98.0846,98.1271,28700.0
2015-02-24 13:30:00,115.52,115.61,115.52,115.59,25400.0,98.1441,98.2206,98.1441,98.2036,25400.0
2015-02-24 13:35:00,115.58,115.61,115.44,115.44,16500.0,98.1951,98.2206,98.0761,98.0761,16500.0
2015-02-24 13:40:00,115.44,115.63,115.42,115.63,22400.0,98.0761,98.2376,98.0591,98.2376,22400.0
2015-02-24 13:45:00,115.65,115.7,115.61,115.67,21600.0,98.2545,98.297,98.2206,98.2715,21600.0
2015-02-24 13:50:00,115.67,115.75,115.62,115.62,18000.0,98.2715,98.3395,98.2291,98.2291,18000.0
2015-02-24 13:55:00,115.62,115.63,115.54,115.6,14200.0,98.2291,98.2376,98.1611,98.2121,14200.0
2015-02-24 14:00:00,115.61,115.61,115.47,115.47,17500.0,98.2206,98.2206,98.1016,98.1016,17500.0
2015-02-24 14:05:00,115.47,115.47,115.37,115.45,23900.0,98.1016,98.1016,98.0167,98.0846,23900.0
2015-02-24 14:10:00,115.45,115.46,115.36,115.36,16500.0,98.0846,98.0931,98.0082,98.0082,16500.0
2015-02-24 14:15:00,115.35,115.47,115.32,115.46,18100.0,97.9997,98.1016,97.9742,98.0931,18100.0
2015-02-24 14:20:00,115.47,115.57,115.45,115.53,20600.0,98.1016,98.1866,98.0846,98.1526,20600.0
2015-02-24 14:25:00,115.53,115.55,115.5,115.53,23800.0,98.1526,98.1696,98.1271,98.1526,23800.0
2015-02-24 14:30:00,115.51,115.57,115.46,115.49,18100.0,98.1356,98.1866,98.0931,98.1186,18100.0
2015-02-24 14:35:00,115.49,115.6,115.44,115.58,41800.0,98.1186,98.2121,98.0761,98.1951,41800.0
2015-02-24 14:40:00,115.58,115.59,115.41,115.51,25000.0,98.1951,98.2036,98.0506,98.1356,25000.0
2015-02-24 14:45:00,115.53,115.53,115.44,115.45,21700.0,98.1526,98.1526,98.0761,98.0846,21700.0
2015-02-24 14:50:00,115.45,115.57,115.44,115.55,22200.0,98.0846,98.1866,98.0761,98.1696,22200.0
2015-02-24 14:55:00,115.57,115.58,115.46,115.46,19400.0,98.1866,98.1951,98.0931,98.0931,19400.0
2015-02-24 15:00:00,115.45,115.63,115.45,115.57,31300.0,98.0846,98.2376,98.0846,98.1866,31300.0
2015-02-24 15:05:00,115.56,115.63,115.46,115.51,56100.0,98.1781,98.2376,98.0931,98.1356,56100.0
2015-02-24 15:10:00,115.52,115.58,115.48,115.51,40100.0,98.1441,98.1951,98.1101,98.1356,40100.0
2015-02-24 15:15:00,115.51,115.55,115.47,115.5,30800.0,98.1356,98.1696,98.1016,98.1271,30800.0
2015-02-24 15:20:00,115.51,115.54,115.48,115.52,40700.0,98.1356,98.1611,98.1101,98.1441,40700.0
2015-02-24 15:25:00,115.53,115.54,115.44,115.46,46200.0,98.1526,98.1611,98.0761,98.0931,46200.0
2015-02-24 15:30:00,115.46,115.54,115.44,115.49,56700.0,98.0931,98.1611,98.0761,98.1186,56700.0
2015-02-24 15:35:00,115.49,115.54,115.46,115.5,35500.0,98.1186,98.1611,98.0931,98.1271,35500.0
2015-02-24 15:40:00,115.5,115.53,115.47,115.52,54800.0,98.1271,98.1526,98.1016,98.1441,54800.0
2015-02-24 15:45:00,115.52,115.52,115.41,115.42,63700.0,98.1441,98.1441,98.0506,98.0591,63700.0
2015-02-24 15:50:00,115.42,115.45,115.34,115.34,58600.0,98.0591,98.0846,97.9912,97.9912,58600.0
2015-02-24 15:55:00,115.34,115.51,115.32,115.45,157300.0,97.9912,98.1356,97.9742,98.0846,157300.0
2015-02-25 09:30:00,115.82,115.82,115.1,115.23,67400.0,98.399,98.399,97.7873,97.8977,67400.0
2015-02-25 09:35:00,115.21,115.28,114.9,115.09,53600.0,97.8807,97.9402,97.6174,97.7788,53600.0
2015-02-25 09:40:00,115.08,115.35,115.04,115.35,34100.0,97.7703,97.9997,97.7363,97.9997,34100.0
2015-02-25 09:45:00,115.3,115.47,115.05,115.1,28200.0,97.9572,98.1016,97.7448,97.7873,28200.0
2015-02-25 09:50:00,115.12,115.12,114.71,114.72,45000.0,97.8043,97.8043,97.4559,97.4644,45000.0
2015-02-25 09:55:00,114.73,114.92,114.64,114.67,38200.0,97.4729,97.6343,97.3965,97.422,38200.0
2015-02-25 10:00:00,114.66,114.82,114.62,114.67,69400.0,97.4135,97.5494,97.3795,97.422,69400.0
2015-02-25 10:05:00,114.66,114.76,114.61,114.63,22100.0,97.4135,97.4984,97.371,97.388,22100.0
2015-02-25 10:10:00,114.65,114.85,114.6,114.83,34500.0,97.405,97.5749,97.3625,97.5579,34500.0
2015-02-25 10:15:00,114.84,114.84,114.62,114.77,27600.0,97.5664,97.5664,97.3795,97.5069,27600.0
2015-02-25 10:20:00,114.78,114.87,114.71,114.72,38400.0,97.5154,97.5919,97.4559,97.4644,38400.0
2015-02-25 10:25:00,114.72,115.0,114.71,114.94,35800.0,97.4644,97.7023,97.4559,97.6513,35800.0
2015-02-25 10:30:00,114.94,115.02,114.88,114.98,28900.0,97.6513,97.7193,97.6004,97.6853,28900.0
2015-02-25 10:35:00,114.98,114.99,114.6,114.6,47000.0,97.6853,97.6938,97.3625,97.3625,47000.0
2015-02-25 10:40:00,114.6,114.61,114.44,114.49,61300.0,97.3625,97.371,97.2265,97.269,61300.0
2015-02-25 10:45:00,114.5,114.55,114.46,114.54,43100.0,97.2775,97.32,97.2435,97.3115,43100.0
2015-02-25 10:50:00,114.54,114.62,114.46,114.53,35300.0,97.3115,97.3795,97.2435,97.303,35300.0
2015-02-25 10:55:00,114.53,114.57,114.47,114.49,30200.0,97.303,97.337,97.252,97.269,30200.0
2015-02-25 11:00:00,114.48,114.59,114.48,114.54,22000.0,97.2605,97.354,97.2605,97.3115,22000.0
2015-02-25 11:05:00,114.55,114.74,114.55,114.67,19400.0,97.32,97.4814,97.32,97.422,19400.0
2015-02-25 11:10:00,114.65,114.65,114.5,114.53,23600.0,97.405,97.405,97.2775,97.303,23600.0
2015-02-25 11:15:00,114.54,114.55,114.48,114.5,34800.0,97.3115,97.32,97.2605,97.2775,34800.0
2015-02-25 11:20:00,114.52,114.57,114.48,114.52,17200.0,97.2945,97.337,97.2605,97.2945,17200.0
2015-02-25 11:25:00,114.52,114.68,114.51,114.55,25700.0,97.2945,97.4304,97.286,97.32,25700.0
2015-02-25 11:30:00,114.54,114.58,114.43,114.48,30600.0,97.3115,97.3455,97.2181,97.2605,30600.0
2015-02-25 11:35:00,114.48,114.49,114.37,114.39,16500.0,97.2605,97.269,97.1671,97.1841,16500.0
2015-02-25 11:40:00,114.39,114.43,114.36,114.41,20400.0,97.1841,97.2181,97.1586,97.2011,20400.0
2015-02-25 11:45:00,114.42,114.47,114.39,114.46,21400.0,97.2096,97.252,97.1841,97.2435,21400.0
2015-02-25 11:50:00,114.47,114.49,114.34,114.35,26800.0,97.252,97.269,97.1416,97.1501,26800.0
2015-02-25 11:55:00,114.35,114.4,114.24,114.26,23100.0,97.1501,97.1926,97.0566,97.0736,23100.0
2015-02-25 12:00:00,114.26,114.27,114.22,114.25,28800.0,97.0736,97.0821,97.0396,97.0651,28800.0
2015-02-25 12:05:00,114.27,114.38,114.26,114.26,48000.0,97.0821,97.1756,97.0736,97.0736,48000.0
2015-02-25 12:10:00,114.26,114.32,114.17,114.27,36100.0,97.0736,97.1246,96.9972,97.0821,36100.0
2015-02-25 12:15:00,114.26,114.27,114.18,114.21,18700.0,97.0736,97.0821,97.0057,97.0311,18700.0
2015-02-25 12:20:00,114.22,114.27,114.2,114.23,14700.0,97.0396,97.0821,97.0226,97.0481,14700.0
2015-02-25 12:25:00,114.22,114.3,114.22,114.23,40300.0,97.0396,97.1076,97.0396,97.0481,40300.0
2015-02-25 12:30:00,114.22,114.22,114.14,114.15,32300.0,97.0396,97.0396,96.9717,96.9802,32300.0
2015-02-25 12:35:00,114.14,114.14,114.06,114.06,33100.0,96.9717,96.9717,96.9037,96.9037,33100.0
2015-02-25 12:40:00,114.06,114.07,114.03,114.06,44800.0,96.9037,96.9122,96.8782,96.9037,44800.0
2015-02-25 12:45:00,114.05,114.24,114.04,114.23,39700.0,96.8952,97.0566,96.8867,97.0481,39700.0
2015-02-25 12:50:00,114.23,114.31,114.14,114.15,43200.0,97.0481,97.1161,96.9717,96.9802,43200.0
2015-02-25 12:55:00,114.15,114.15,114.03,114.03,24700.0,96.9802,96.9802,96.8782,96.8782,24700.0
2015-02-25 13:00:00,114.03,114.1,113.98,114.04,107300.0,96.8782,96.9377,96.8357,96.8867,107300.0
2015-02-25 13:05:00,114.03,114.09,113.99,114.06,26500.0,96.8782,96.9292,96.8442,96.9037,26500.0
2015-02-25 13:10:00,114.05,114.16,114.01,114.15,45900.0,96.8952,96.9887,96.8612,96.9802,45900.0
2015-02-25 13:15:00,114.17,114.17,114.08,114.13,42500.0,96.9972,96.9972,96.9207,96.9632,42500.0
2015-02-25 13:20:00,114.13,114.14,114.0,114.02,20200.0,96.9632,96.9717,96.8527,96.8697,20200.0
2015-02-25 13:25:00,114.02,114.09,113.98,114.08,28300.0,96.8697,96.9292,96.8357,96.9207,28300.0
2015-02-25 13:30:00,114.08,114.19,113.99,114.02,41100.0,96.9207,97.0142,96.8442,96.8697,41100.0
2015-02-25 13:35:00,114.03,114.19,113.97,114.14,58600.0,96.8782,97.0142,96.8272,96.9717,58600.0
2015-02-25 13:40:00,114.14,114.14,113.99,114.06,36800.0,96.9717,96.9717,96.8442,96.9037,36800.0
2015-02-25 13:45:00,114.05,114.09,113.99,114.09,23400.0,96.8952,96.9292,96.8442,96.9292,23400.0
2015-02-25 13:50:00,114.09,114.1,114.0,114.03,20900.0,96.9292,96.9377,96.8527,96.8782,20900.0
2015-02-25 13:55:00,114.04,114.08,113.99,114.07,23000.0,96.8867,96.9207,96.8442,96.9122,23000.0
2015-02-25 14:00:00,114.06,114.1,114.04,114.05,35200.0,96.9037,96.9377,96.8867,96.8952,35200.0
2015-02-25 14:05:00,114.05,114.09,114.0,114.08,70300.0,96.8952,96.9292,96.8527,96.9207,70300.0
2015-02-25 14:10:00,114.05,114.13,114.0,114.1,29100.0,96.8952,96.9632,96.8527,96.9377,29100.0
2015-02-25 14:15:00,114.09,114.1,113.95,113.98,38400.0,96.9292,96.9377,96.8103,96.8357,38400.0
2015-02-25 14:20:00,113.98,114.04,113.95,114.02,18700.0,96.8357,96.8867,96.8103,96.8697,18700.0
2015-02-25 14:25:00,114.02,114.04,113.95,113.99,32400.0,96.8697,96.8867,96.8103,96.8442,32400.0
2015-02-25 14:30:00,113.98,114.01,113.86,113.94,73100.0,96.8357,96.8612,96.7338,96.8018,73100.0
2015-02-25 14:35:00,113.95,114.0,113.92,113.95,27300.0,96.8103,96.8527,96.7848,96.8103,27300.0
2015-02-25 14:40:00,113.94,113.98,113.84,113.92,30400.0,96.8018,96.8357,96.7168,96.7848,30400.0
2015-02-25 14:45:00,113.93,113.96,113.82,113.91,43900.0,96.7933,96.8187,96.6998,96.7763,43900.0
2015-02-25 14:50:00,113.92,113.99,113.86,113.99,14600.0,96.7848,96.8442,96.7338,96.8442,14600.0
2015-02-25 14:55:00,113.98,114.05,113.96,114.01,27000.0,96.8357,96.8952,96.8187,96.8612,27000.0
2015-02-25 15:00:00,114.01,114.02,113.93,113.94,61600.0,96.8612,96.8697,96.7933,96.8018,61600.0
2015-02-25 15:05:00,113.94,113.98,113.91,113.94,20500.0,96.8018,96.8357,96.7763,96.8018,20500.0
2015-02-25 15:10:00,113.94,114.04,113.94,114.0,27200.0,96.8018,96.8867,96.8018,96.8527,27200.0
2015-02-25 15:15:00,114.01,114.07,113.98,113.99,44700.0,96.8612,96.9122,96.8357,96.8442,44700.0
2015-02-25 15:20:00,113.99,114.0,113.89,113.92,33900.0,96.8442,96.8527,96.7593,96.7848,33900.0
2015-02-25 15:25:00,113.89,113.95,113.8,113.82,47400.0,96.7593,96.8103,96.6828,96.6998,47400.0
2015-02-25 15:30:00,113.82,113.87,113.8,113.82,44900.0,96.6998,96.7423,96.6828,96.6998,44900.0
2015-02-25 15:35:00,113.81,113.87,113.77,113.84,53600.0,96.6913,96.7423,96.6573,96.7168,53600.0
2015-02-25 15:40:00,113.83,113.95,113.72,113.95,60900.0,96.7083,96.8103,96.6148,96.8103,60900.0
2015-02-25 15:45:00,113.97,114.15,113.95,114.15,55000.0,96.8272,96.9802,96.8103,96.9802,55000.0
2015-02-25 15:50:00,114.13,114.13,113.87,114.01,128300.0,96.9632,96.9632,96.7423,96.8612,128300.0
2015-02-25 15:55:00,114.0,114.08,113.96,114.03,171500.0,96.8527,96.9207,96.8187,96.8782,171500.0
2015-02-26 09:30:00,114.41,114.48,114.15,114.48,83500.0,97.2011,97.2605,96.9802,97.2605,83500.0
2015-02-26 09:35:00,114.48,114.62,114.32,114.37,19900.0,97.2605,97.3795,97.1246,97.1671,19900.0
2015-02-26 09:40:00,114.35,114.55,114.32,114.47,17800.0,97.1501,97.32,97.1246,97.252,17800.0
2015-02-26 09:45:00,114.47,114.48,113.95,114.04,32100.0,97.252,97.2605,96.8103,96.8867,32100.0
2015-02-26 09:50:00,114.0,114.12,113.75,113.99,34200.0,96.8527,96.9547,96.6403,96.8442,34200.0
2015-02-26 09:55:00,113.97,114.06,113.77,113.89,23600.0,96.8272,96.9037,96.6573,96.7593,23600.0
2015-02-26 10:00:00,113.89,113.98,113.85,113.97,16200.0,96.7593,96.8357,96.7253,96.8272,16200.0
2015-02-26 10:05:00,113.96,114.05,113.9,113.93,35500.0,96.8187,96.8952,96.7678,96.7933,35500.0
2015-02-26 10:10:00,113.94,114.05,113.88,113.95,24500.0,96.8018,96.8952,96.7508,96.8103,24500.0
2015-02-26 10:15:00,113.96,114.03,113.96,114.0,31300.0,96.8187,96.8782,96.8187,96.8527,31300.0
2015-02-26 10:20:00,114.0,114.02,113.92,114.02,23200.0,96.8527,96.8697,96.7848,96.8697,23200.0
2015-02-26 10:25:00,114.02,114.06,113.97,114.06,28200.0,96.8697,96.9037,96.8272,96.9037,28200.0
2015-02-26 10:30:00,114.05,114.11,114.04,114.11,28100.0,96.8952,96.9462,96.8867,96.9462,28100.0
2015-02-26 10:35:00,114.11,114.31,114.1,114.3,50600.0,96.9462,97.1161,96.9377,97.1076,50600.0
2015-02-26 10:40:00,114.29,114.36,114.2,114.2,25000.0,97.0991,97.1586,97.0226,97.0226,25000.0
2015-02-26 10:45:00,114.2,114.22,114.1,114.11,15700.0,97.0226,97.0396,96.9377,96.9462,15700.0
2015-02-26 10:50:00,114.1,114.17,114.02,114.06,25600.0,96.9377,96.9972,96.8697,96.9037,25600.0
2015-02-26 10:55:00,114.04,114.2,114.02,114.17,19400.0,96.8867,97.0226,96.8697,96.9972,19400.0
2015-02-26 11:00:00,114.18,114.25,114.14,114.25,15300.0,97.0057,97.0651,96.9717,97.0651,15300.0
2015-02-26 11:05:00,114.24,114.24,114.06,114.08,25800.0,97.0566,97.0566,96.9037,96.9207,25800.0
2015-02-26 11:10:00,114.06,114.09,114.04,114.07,23700.0,96.9037,96.9292,96.8867,96.9122,23700.0
2015-02-26 11:15:00,114.08,114.11,114.05,114.08,12700.0,96.9207,96.9462,96.8952,96.9207,12700.0
2015-02-26 11:20:00,114.09,114.09,113.95,113.99,10900.0,96.9292,96.9292,96.8103,96.8442,10900.0
2015-02-26 11:25:00,114.01,114.06,113.94,113.98,17800.0,96.8612,96.9037,96.8018,96.8357,17800.0
2015-02-26 11:30:00,113.95,114.12,113.95,114.12,19200.0,96.8103,96.9547,96.8103,96.9547,19200.0
2015-02-26 11:35:00,114.12,114.21,114.08,114.17,13500.0,96.9547,97.0311,96.9207,96.9972,13500.0
2015-02-26 11:40:00,114.16,114.23,114.08,114.09,15300.0,96.9887,97.0481,96.9207,96.9292,15300.0
2015-02-26 11:45:00,114.1,114.13,114.08,114.09,11100.0,96.9377,96.9632,96.9207,96.9292,11100.0
2015-02-26 11:50:00,114.08,114.09,113.99,114.01,27100.0,96.9207,96.9292,96.8442,96.8612,27100.0
2015-02-26 11:55:00,114.02,114.04,113.98,114.03,19100.0,96.8697,96.8867,96.8357,96.8782,19100.0
2015-02-26 12:00:00,114.04,114.11,114.01,114.06,46600.0,96.8867,96.9462,96.8612,96.9037,46600.0
2015-02-26 12:05:00,114.07,114.13,114.02,114.12,13400.0,96.9122,96.9632,96.8697,96.9547,13400.0
2015-02-26 12:10:00,114.13,114.19,114.08,114.13,10800.0,96.9632,97.0142,96.9207,96.9632,10800.0
2015-02-26 12:15:00,114.13,114.22,114.08,114.08,12900.0,96.9632,97.0396,96.9207,96.9207,12900.0
2015-02-26 12:20:00,114.08,114.08,114.01,114.02,32900.0,96.9207,96.9207,96.8612,96.8697,32900.0
2015-02-26 12:25:00,114.03,114.16,114.02,114.15,13100.0,96.8782,96.9887,96.8697,96.9802,13100.0
2015-02-26 12:30:00,114.13,114.15,114.06,114.11,28800.0,96.9632,96.9802,96.9037,96.9462,28800.0
2015-02-26 12:35:00,114.12,114.23,114.11,114.2,13700.0,96.9547,97.0481,96.9462,97.0226,13700.0
2015-02-26 12:40:00,114.19,114.19,114.01,114.02,14700.0,97.0142,97.0142,96.8612,96.8697,14700.0
2015-02-26 12:45:00,114.01,114.16,114.0,114.15,7900.0,96.8612,96.9887,96.8527,96.9802,7900.0
2015-02-26 12:50:00,114.15,114.16,114.07,114.14,14800.0,96.9802,96.9887,96.9122,96.9717,14800.0
2015-02-26 12:55:00,114.15,114.16,114.08,114.1,9900.0,96.9802,96.9887,96.9207,96.9377,9900.0
2015-02-26 13:00:00,114.12,114.21,114.12,114.18,10900.0,96.9547,97.0311,96.9547,97.0057,10900.0
2015-02-26 13:05:00,114.19,114.22,114.14,114.2,11400.0,97.0142,97.0396,96.9717,97.0226,11400.0
2015-02-26 13:10:00,114.21,114.21,114.1,114.19,23600.0,97.0311,97.0311,96.9377,97.0142,23600.0
2015-02-26 13:15:00,114.2,114.22,114.11,114.13,18400.0,97.0226,97.0396,96.9462,96.9632,18400.0
2015-02-26 13:20:00,114.1,114.1,113.93,114.05,14300.0,96.9377,96.9377,96.7933,96.8952,14300.0
2015-02-26 13:25:00,114.05,114.06,113.96,113.98,10600.0,96.8952,96.9037,96.8187,96.8357,10600.0
2015-02-26 13:30:00,113.97,114.11,113.97,114.05,8100.0,96.8272,96.9462,96.8272,96.8952,8100.0
2015-02-26 13:35:00,114.05,114.06,113.97,114.04,6500.0,96.8952,96.9037,96.8272,96.8867,6500.0
2015-02-26 13:40:00,114.05,114.14,114.01,114.12,41600.0,96.8952,96.9717,96.8612,96.9547,41600.0
2015-02-26 13:45:00,114.1,114.1,113.97,113.98,10900.0,96.9377,96.9377,96.8272,96.8357,10900.0
2015-02-26 13:50:00,113.98,114.08,113.96,114.0,25700.0,96.8357,96.9207,96.8187,96.8527,25700.0
2015-02-26 13:55:00,113.99,114.1,113.99,114.08,7100.0,96.8442,96.9377,96.8442,96.9207,7100.0
2015-02-26 14:00:00,114.08,114.15,114.07,114.1,20100.0,96.9207,96.9802,96.9122,96.9377,20100.0
2015-02-26 14:05:00,114.1,114.11,114.03,114.1,15900.0,96.9377,96.9462,96.8782,96.9377,15900.0
2015-02-26 14:10:00,114.09,114.13,114.01,114.07,13100.0,96.9292,96.9632,96.8612,96.9122,13100.0
2015-02-26 14:15:00,114.06,114.06,113.86,113.9,38000.0,96.9037,96.9037,96.7338,96.7678,38000.0
2015-02-26 14:20:00,113.89,113.92,113.84,113.86,21000.0,96.7593,96.7848,96.7168,96.7338,21000.0
2015-02-26 14:25:00,113.85,113.87,113.71,113.76,21400.0,96.7253,96.7423,96.6064,96.6488,21400.0
2015-02-26 14:30:00,113.74,113.76,113.63,113.66,54400.0,96.6318,96.6488,96.5384,96.5639,54400.0
2015-02-26 14:35:00,113.65,113.79,113.65,113.72,19100.0,96.5554,96.6743,96.5554,96.6148,19100.0
2015-02-26 14:40:00,113.72,113.77,113.58,113.62,69600.0,96.6148,96.6573,96.4959,96.5299,69600.0
2015-02-26 14:45:00,113.61,113.66,113.56,113.58,75600.0,96.5214,96.5639,96.4789,96.4959,75600.0
2015-02-26 14:50:00,113.58,113.68,113.57,113.67,43300.0,96.4959,96.5809,96.4874,96.5724,43300.0
2015-02-26 14:55:00,113.68,113.72,113.6,113.66,21500.0,96.5809,96.6148,96.5129,96.5639,21500.0
2015-02-26 15:00:00,113.66,113.67,113.43,113.47,41400.0,96.5639,96.5724,96.3685,96.4024,41400.0
2015-02-26 15:05:00,113.46,113.6,113.46,113.48,60300.0,96.394,96.5129,96.394,96.4109,60300.0
2015-02-26 15:10:00,113.48,113.51,113.44,113.46,129700.0,96.4109,96.4364,96.377,96.394,129700.0
2015-02-26 15:15:00,113.47,113.67,113.47,113.66,74500.0,96.4024,96.5724,96.4024,96.5639,74500.0
2015-02-26 15:20:00,113.67,113.72,113.53,113.55,38800.0,96.5724,96.6148,96.4534,96.4704,38800.0
2015-02-26 15:25:00,113.55,113.6,113.45,113.56,58100.0,96.4704,96.5129,96.3855,96.4789,58100.0
2015-02-26 15:30:00,113.55,113.59,113.37,113.45,61800.0,96.4704,96.5044,96.3175,96.3855,61800.0
2015-02-26 15:35:00,113.45,113.56,113.41,113.55,32700.0,96.3855,96.4789,96.3515,96.4704,32700.0
2015-02-26 15:40:00,113.54,113.6,113.53,113.59,38400.0,96.4619,96.5129,96.4534,96.5044,38400.0
2015-02-26 15:45:00,113.58,113.64,113.47,113.56,69100.0,96.4959,96.5469,96.4024,96.4789,69100.0
2015-02-26 15:50:00,113.57,113.68,113.52,113.64,60900.0,96.4874,96.5809,96.4449,96.5469,60900.0
2015-02-26 15:55:00,113.64,113.69,113.59,113.67,120900.0,96.5469,96.5894,96.5044,96.5724,120900.0
2015-02-27 09:30:00,113.77,114.07,113.67,113.94,64300.0,96.6573,96.9122,96.5724,96.8018,64300.0
2015-02-27 09:35:00,113.92,114.0,113.73,113.76,54900.0,96.7848,96.8527,96.6233,96.6488,54900.0
2015-02-27 09:40:00,113.84,113.89,113.55,113.74,16900.0,96.7168,96.7593,96.4704,96.6318,16900.0
2015-02-27 09:45:00,113.73,113.98,113.68,113.85,20600.0,96.6233,96.8357,96.5809,96.7253,20600.0
2015-02-27 09:50:00,113.82,113.87,113.74,113.84,11300.0,96.6998,96.7423,96.6318,96.7168,11300.0
2015-02-27 09:55:00,113.86,113.88,113.76,113.84,14300.0,96.7338,96.7508,96.6488,96.7168,14300.0
2015-02-27 10:00:00,113.87,114.01,113.83,113.9,41700.0,96.7423,96.8612,96.7083,96.7678,41700.0
2015-02-27 10:05:00,113.88,113.93,113.85,113.9,22300.0,96.7508,96.7933,96.7253,96.7678,22300.0
2015-02-27 10:10:00,113.85,113.95,113.71,113.79,28400.0,96.7253,96.8103,96.6064,96.6743,28400.0
2015-02-27 10:15:00,113.77,113.88,113.73,113.88,4600.0,96.6573,96.7508,96.6233,96.7508,4600.0
2015-02-27 10:20:00,113.86,113.98,113.85,113.97,7800.0,96.7338,96.8357,96.7253,96.8272,7800.0
2015-02-27 10:25:00,113.95,113.97,113.75,113.93,17300.0,96.8103,96.8272,96.6403,96.7933,17300.0
2015-02-27 10:30:00,113.93,113.97,113.76,113.81,18100.0,96.7933,96.8272,96.6488,96.6913,18100.0
2015-02-27 10:35:00,113.82,113.91,113.75,113.83,21400.0,96.6998,96.7763,96.6403,96.7083,21400.0
2015-02-27 10:40:00,113.84,113.84,113.61,113.7,76500.0,96.7168,96.7168,96.5214,96.5979,76500.0
2015-02-27 10:45:00,113.7,113.77,113.67,113.7,19200.0,96.5979,96.6573,96.5724,96.5979,19200.0
2015-02-27 10:50:00,113.72,113.77,113.68,113.72,61400.0,96.6148,96.6573,96.5809,96.6148,61400.0
2015-02-27 10:55:00,113.72,113.85,113.69,113.78,50600.0,96.6148,96.7253,96.5894,96.6658,50600.0
2015-02-27 11:00:00,113.77,113.85,113.68,113.68,22400.0,96.6573,96.7253,96.5809,96.5809,22400.0
2015-02-27 11:05:00,113.68,113.78,113.67,113.78,16900.0,96.5809,96.6658,96.5724,96.6658,16900.0
2015-02-27 11:10:00,113.78,113.89,113.76,113.86,23800.0,96.6658,96.7593,96.6488,96.7338,23800.0
2015-02-27 11:15:00,113.87,113.9,113.83,113.86,18400.0,96.7423,96.7678,96.7083,96.7338,18400.0
2015-02-27 11:20:00,113.87,113.87,113.7,113.7,21600.0,96.7423,96.7423,96.5979,96.5979,21600.0
2015-02-27 11:25:00,113.72,113.74,113.55,113.56,29000.0,96.6148,96.6318,96.4704,96.4789,29000.0
2015-02-27 11:30:00,113.55,113.71,113.55,113.67,18600.0,96.4704,96.6064,96.4704,96.5724,18600.0
2015-02-27 11:35:00,113.67,113.68,113.58,113.61,14300.0,96.5724,96.5809,96.4959,96.5214,14300.0
2015-02-27 11:40:00,113.62,113.74,113.62,113.67,13100.0,96.5299,96.6318,96.5299,96.5724,13100.0
2015-02-27 11:45:00,113.66,113.66,113.55,113.59,9900.0,96.5639,96.5639,96.4704,96.5044,9900.0
2015-02-27 11:50:00,113.59,113.63,113.41,113.45,19600.0,96.5044,96.5384,96.3515,96.3855,19600.0
2015-02-27 11:55:00,113.47,113.66,113.45,113.66,10300.0,96.4024,96.5639,96.3855,96.5639,10300.0
2015-02-27 12:00:00,113.66,113.71,113.61,113.69,27200.0,96.5639,96.6064,96.5214,96.5894,27200.0
2015-02-27 12:05:00,113.68,113.7,113.65,113.7,18300.0,96.5809,96.5979,96.5554,96.5979,18300.0
2015-02-27 12:10:00,113.71,113.77,113.65,113.68,13400.0,96.6064,96.6573,96.5554,96.5809,13400.0
2015-02-27 12:15:00,113.66,113.66,113.52,113.59,28700.0,96.5639,96.5639,96.4449,96.5044,28700.0
2015-02-27 12:20:00,113.58,113.85,113.57,113.85,16400.0,96.4959,96.7253,96.4874,96.7253,16400.0
2015-02-27 12:25:00,113.83,114.01,113.8,114.0,52200.0,96.7083,96.8612,96.6828,96.8527,52200.0
2015-02-27 12:30:00,114.0,114.02,113.96,113.96,10800.0,96.8527,96.8697,96.8187,96.8187,10800.0
2015-02-27 12:35:00,113.97,114.01,113.9,113.92,7800.0,96.8272,96.8612,96.7678,96.7848,7800.0
2015-02-27 12:40:00,113.95,113.95,113.8,113.87,8100.0,96.8103,96.8103,96.6828,96.7423,8100.0
2015-02-27 12:45:00,113.89,113.98,113.89,113.94,40100.0,96.7593,96.8357,96.7593,96.8018,40100.0
2015-02-27 12:50:00,113.94,114.0,113.92,113.92,37300.0,96.8018,96.8527,96.7848,96.7848,37300.0
2015-02-27 12:55:00,113.91,113.91,113.79,113.87,16800.0,96.7763,96.7763,96.6743,96.7423,16800.0
2015-02-27 13:00:00,113.88,113.91,113.87,113.89,17800.0,96.7508,96.7763,96.7423,96.7593,17800.0
2015-02-27 13:05:00,113.9,113.94,113.88,113.94,17200.0,96.7678,96.8018,96.7508,96.8018,17200.0
2015-02-27 13:10:00,113.92,113.96,113.9,113.95,24700.0,96.7848,96.8187,96.7678,96.8103,24700.0
2015-02-27 13:15:00,113.96,114.0,113.94,113.97,20400.0,96.8187,96.8527,96.8018,96.8272,20400.0
2015-02-27 13:20:00,113.97,113.99,113.93,113.99,21900.0,96.8272,96.8442,96.7933,96.8442,21900.0
2015-02-27 13:25:00,113.99,114.02,113.94,113.95,18200.0,96.8442,96.8697,96.8018,96.8103,18200.0
2015-02-27 13:30:00,113.95,114.0,113.92,113.95,33000.0,96.8103,96.8527,96.7848,96.8103,33000.0
2015-02-27 13:35:00,113.95,113.97,113.92,113.97,25700.0,96.8103,96.8272,96.7848,96.8272,25700.0
2015-02-27 13:40:00,113.98,114.01,113.91,113.97,274200.0,96.8357,96.8612,96.7763,96.8272,274200.0
2015-02-27 13:45:00,113.99,114.07,113.89,113.95,20900.0,96.8442,96.9122,96.7593,96.8103,20900.0
2015-02-27 13:50:00,113.93,114.01,113.84,113.86,17200.0,96.7933,96.8612,96.7168,96.7338,17200.0
2015-02-27 13:55:00,113.86,114.01,113.86,114.0,115500.0,96.7338,96.8612,96.7338,96.8527,115500.0
2015-02-27 14:00:00,114.02,114.13,114.0,114.06,116800.0,96.8697,96.9632,96.8527,96.9037,116800.0
2015-02-27 14:05:00,114.07,114.11,114.0,114.03,21100.0,96.9122,96.9462,96.8527,96.8782,21100.0
2015-02-27 14:10:00,114.02,114.08,113.95,114.03,17500.0,96.8697,96.9207,96.8103,96.8782,17500.0
2015-02-27 14:15:00,114.01,114.11,114.01,114.11,10700.0,96.8612,96.9462,96.8612,96.9462,10700.0
2015-02-27 14:20:00,114.1,114.12,114.07,114.11,16900.0,96.9377,96.9547,96.9122,96.9462,16900.0
2015-02-27 14:25:00,114.12,114.18,114.11,114.15,15700.0,96.9547,97.0057,96.9462,96.9802,15700.0
2015-02-27 14:30:00,114.15,114.25,114.15,114.21,148300.0,96.9802,97.0651,96.9802,97.0311,148300.0
2015-02-27 14:35:00,114.23,114.23,113.95,113.95,28600.0,97.0481,97.0481,96.8103,96.8103,28600.0
2015-02-27 14:40:00,113.96,113.98,113.87,113.95,14800.0,96.8187,96.8357,96.7423,96.8103,14800.0
2015-02-27 14:45:00,113.94,113.98,113.88,113.98,30000.0,96.8018,96.8357,96.7508,96.8357,30000.0
2015-02-27 14:50:00,114.01,114.02,113.92,113.93,13000.0,96.8612,96.8697,96.7848,96.7933,13000.0
2015-02-27 14:55:00,113.95,113.96,113.85,113.92,19300.0,96.8103,96.8187,96.7253,96.7848,19300.0
2015-02-27 15:00:00,113.93,113.93,113.82,113.88,13300.0,96.7933,96.7933,96.6998,96.7508,13300.0
2015-02-27 15:05:00,113.89,114.02,113.89,113.98,19200.0,96.7593,96.8697,96.7593,96.8357,19200.0
2015-02-27 15:10:00,113.97,114.03,113.9,114.01,20200.0,96.8272,96.8782,96.7678,96.8612,20200.0
2015-02-27 15:15:00,114.0,114.1,113.94,114.09,36200.0,96.8527,96.9377,96.8018,96.9292,36200.0
2015-02-27 15:20:00,114.08,114.14,114.05,114.1,35900.0,96.9207,96.9717,96.8952,96.9377,35900.0
2015-02-27 15:25:00,114.09,114.2,114.08,114.19,51900.0,96.9292,97.0226,96.9207,97.0142,51900.0
2015-02-27 15:30:00,114.2,114.2,113.94,113.96,51000.0,97.0226,97.0226,96.8018,96.8187,51000.0
2015-02-27 15:35:00,113.96,114.01,113.91,113.91,36900.0,96.8187,96.8612,96.7763,96.7763,36900.0
2015-02-27 15:40:00,113.94,113.94,113.71,113.75,77700.0,96.8018,96.8018,96.6064,96.6403,77700.0
2015-02-27 15:45:00,113.75,113.85,113.73,113.76,78900.0,96.6403,96.7253,96.6233,96.6488,78900.0
2015-02-27 15:50:00,113.76,113.8,113.72,113.72,81500.0,96.6488,96.6828,96.6148,96.6148,81500.0
2015-02-27 15:55:00,113.7,113.72,113.61,113.63,233800.0,96.5979,96.6148,96.5214,96.5384,233800.0
2015-03-02 09:30:00,113.77,114.25,113.75,113.78,150300.0,96.6573,97.0651,96.6403,96.6658,150300.0
2015-03-02 09:35:00,113.8,114.26,113.76,114.26,32000.0,96.6828,97.0736,96.6488,97.0736,32000.0
2015-03-02 09:40:00,114.27,114.37,114.21,114.27,34000.0,97.0821,97.1671,97.0311,97.0821,34000.0
2015-03-02 09:45:00,114.31,114.76,114.31,114.59,68600.0,97.1161,97.4984,97.1161,97.354,68600.0
2015-03-02 09:50:00,114.6,114.78,114.59,114.71,41600.0,97.3625,97.5154,97.354,97.4559,41600.0
2015-03-02 09:55:00,114.7,114.78,114.61,114.74,55200.0,97.4474,97.5154,97.371,97.4814,55200.0
2015-03-02 10:00:00,114.73,114.85,114.73,114.78,38800.0,97.4729,97.5749,97.4729,97.5154,38800.0
2015-03-02 10:05:00,114.78,114.78,114.35,114.41,59600.0,97.5154,97.5154,97.1501,97.2011,59600.0
2015-03-02 10:10:00,114.42,114.61,114.41,114.48,37900.0,97.2096,97.371,97.2011,97.2605,37900.0
2015-03-02 10:15:00,114.49,114.51,114.21,114.21,26900.0,97.269,97.286,97.0311,97.0311,26900.0
2015-03-02 10:20:00,114.24,114.29,114.21,114.27,27400.0,97.0566,97.0991,97.0311,97.0821,27400.0
2015-03-02 10:25:00,114.27,114.56,114.2,114.54,64200.0,97.0821,97.3285,97.0226,97.3115,64200.0
2015-03-02 10:30:00,114.54,114.55,114.4,114.43,33800.0,97.3115,97.32,97.1926,97.2181,33800.0
2015-03-02 10:35:00,114.42,114.53,114.4,114.52,39000.0,97.2096,97.303,97.1926,97.2945,39000.0
2015-03-02 10:40:00,114.53,114.53,114.29,114.29,37100.0,97.303,97.303,97.0991,97.0991,37100.0
2015-03-02 10:45:00,114.29,114.3,114.23,114.26,36700.0,97.0991,97.1076,97.0481,97.0736,36700.0
2015-03-02 10:50:00,114.25,114.45,114.22,114.45,40800.0,97.0651,97.235,97.0396,97.235,40800.0
2015-03-02 10:55:00,114.45,114.54,114.41,114.46,23800.0,97.235,97.3115,97.2011,97.2435,23800.0
2015-03-02 11:00:00,114.47,114.52,114.38,114.4,41600.0,97.252,97.2945,97.1756,97.1926,41600.0
2015-03-02 11:05:00,114.4,114.4,114.24,114.35,30100.0,97.1926,97.1926,97.0566,97.1501,30100.0
2015-03-02 11:10:00,114.33,114.35,114.29,114.33,18000.0,97.1331,97.1501,97.0991,97.1331,18000.0
2015-03-02 11:15:00,114.32,114.47,114.32,114.44,33300.0,97.1246,97.252,97.1246,97.2265,33300.0
2015-03-02 11:20:00,114.46,114.5,114.36,114.43,29000.0,97.2435,97.2775,97.1586,97.2181,29000.0
2015-03-02 11:25:00,114.47,114.47,114.3,114.3,50700.0,97.252,97.252,97.1076,97.1076,50700.0
2015-03-02 11:30:00,114.3,114.42,114.3,114.39,18100.0,97.1076,97.2096,97.1076,97.1841,18100.0
2015-03-02 11:35:00,114.38,114.42,114.27,114.28,13200.0,97.1756,97.2096,97.0821,97.0906,13200.0
2015-03-02 11:40:00,114.28,114.31,114.25,114.27,18500.0,97.0906,97.1161,97.0651,97.0821,18500.0
2015-03-02 11:45:00,114.24,114.24,114.17,114.18,13400.0,97.0566,97.0566,96.9972,97.0057,13400.0
2015-03-02 11:50:00,114.16,114.22,114.02,114.04,48100.0,96.9887,97.0396,96.8697,96.8867,48100.0
2015-03-02 11:55:00,114.04,114.08,114.01,114.05,23000.0,96.8867,96.9207,96.8612,96.8952,23000.0
2015-03-02 12:00:00,114.04,114.05,114.0,114.01,19300.0,96.8867,96.8952,96.8527,96.8612,19300.0
2015-03-02 12:05:00,114.03,114.03,113.9,113.91,24800.0,96.8782,96.8782,96.7678,96.7763,24800.0
2015-03-02 12:10:00,113.93,113.97,113.89,113.95,12300.0,96.7933,96.8272,96.7593,96.8103,12300.0
2015-03-02 12:15:00,113.95,113.96,113.86,113.88,15700.0,96.8103,96.8187,96.7338,96.7508,15700.0
2015-03-02 12:20:00,113.89,113.93,113.87,113.93,10700.0,96.7593,96.7933,96.7423,96.7933,10700.0
2015-03-02 12:25:00,113.92,113.99,113.9,113.99,15100.0,96.7848,96.8442,96.7678,96.8442,15100.0
2015-03-02 12:30:00,113.98,114.0,113.95,113.96,17300.0,96.8357,96.8527,96.8103,96.8187,17300.0
2015-03-02 12:35:00,113.96,113.97,113.91,113.95,9500.0,96.8187,96.8272,96.7763,96.8103,9500.0
2015-03-02 12:40:00,113.95,113.96,113.92,113.94,9100.0,96.8103,96.8187,96.7848,96.8018,9100.0
2015-03-02 12:45:00,113.94,113.96,113.89,113.96,15800.0,96.8018,96.8187,96.7593,96.8187,15800.0
2015-03-02 12:50:00,113.97,113.99,113.93,113.97,7700.0,96.8272,96.8442,96.7933,96.8272,7700.0
2015-03-02 12:55:00,113.97,114.04,113.96,114.01,26600.0,96.8272,96.8867,96.8187,96.8612,26600.0
2015-03-02 13:00:00,114.02,114.08,114.02,114.04,8000.0,96.8697,96.9207,96.8697,96.8867,8000.0
2015-03-02 13:05:00,114.05,114.07,113.99,114.05,12900.0,96.8952,96.9122,96.8442,96.8952,12900.0
2015-03-02 13:10:00,114.06,114.09,114.01,114.07,15200.0,96.9037,96.9292,96.8612,96.9122,15200.0
2015-03-02 13:15:00,114.07,114.11,114.03,114.03,21500.0,96.9122,96.9462,96.8782,96.8782,21500.0
2015-03-02 13:20:00,114.04,114.11,114.04,114.07,9300.0,96.8867,96.9462,96.8867,96.9122,9300.0
2015-03-02 13:25:00,114.07,114.17,114.07,114.17,10300.0,96.9122,96.9972,96.9122,96.9972,10300.0
2015-03-02 13:30:00,114.17,114.21,114.14,114.18,16500.0,96.9972,97.0311,96.9717,97.0057,16500.0
2015-03-02 13:35:00,114.19,114.22,114.11,114.11,29900.0,97.0142,97.0396,96.9462,96.9462,29900.0
2015-03-02 13:40:00,114.13,114.15,114.09,114.09,10200.0,96.9632,96.9802,96.9292,96.9292,10200.0
2015-03-02 13:45:00,114.1,114.12,114.05,114.12,6300.0,96.9377,96.9547,96.8952,96.9547,6300.0
2015-03-02 13:50:00,114.12,114.16,114.08,114.13,9900.0,96.9547,96.9887,96.9207,96.9632,9900.0
2015-03-02 13:55:00,114.14,114.15,114.11,114.14,11700.0,96.9717,96.9802,96.9462,96.9717,11700.0
2015-03-02 14:00:00,114.12,114.16,114.1,114.15,17500.0,96.9547,96.9887,96.9377,96.9802,17500.0
2015-03-02 14:05:00,114.14,114.16,114.1,114.15,9200.0,96.9717,96.9887,96.9377,96.9802,9200.0
2015-03-02 14:10:00,114.16,114.19,114.08,114.1,13300.0,96.9887,97.0142,96.9207,96.9377,13300.0
2015-03-02 14:15:00,114.09,114.12,114.06,114.09,7000.0,96.9292,96.9547,96.9037,96.9292,7000.0
2015-03-02 14:20:00,114.09,114.21,114.05,114.2,16900.0,96.9292,97.0311,96.8952,97.0226,16900.0
2015-03-02 14:25:00,114.2,114.23,114.18,114.23,13700.0,97.0226,97.0481,97.0057,97.0481,13700.0
2015-03-02 14:30:00,114.23,114.26,114.18,114.26,14500.0,97.0481,97.0736,97.0057,97.0736,14500.0
2015-03-02 14:35:00,114.27,114.28,114.23,114.25,13600.0,97.0821,97.0906,97.0481,97.0651,13600.0
2015-03-02 14:40:00,114.25,114.26,114.15,114.15,20600.0,97.0651,97.0736,96.9802,96.9802,20600.0
2015-03-02 14:45:00,114.14,114.14,114.09,114.1,22900.0,96.9717,96.9717,96.9292,96.9377,22900.0
2015-03-02 14:50:00,114.09,114.18,114.09,114.17,9100.0,96.9292,97.0057,96.9292,96.9972,9100.0
2015-03-02 14:55:00,114.19,114.19,114.13,114.17,12000.0,97.0142,97.0142,96.9632,96.9972,12000.0
2015-03-02 15:00:00,114.18,114.24,114.18,114.22,18600.0,97.0057,97.0566,97.0057,97.0396,18600.0
2015-03-02 15:05:00,114.23,114.27,114.21,114.23,38300.0,97.0481,97.0821,97.0311,97.0481,38300.0
2015-03-02 15:10:00,114.21,114.24,114.15,114.23,21300.0,97.0311,97.0566,96.9802,97.0481,21300.0
2015-03-02 15:15:00,114.23,114.25,114.2,114.23,14000.0,97.0481,97.0651,97.0226,97.0481,14000.0
2015-03-02 15:20:00,114.24,114.26,114.22,114.23,34000.0,97.0566,97.0736,97.0396,97.0481,34000.0
2015-03-02 15:25:00,114.23,114.24,114.16,114.2,32500.0,97.0481,97.0566,96.9887,97.0226,32500.0
2015-03-02 15:30:00,114.21,114.24,114.15,114.18,33600.0,97.0311,97.0566,96.9802,97.0057,33600.0
2015-03-02 15:35:00,114.18,114.23,114.17,114.2,43200.0,97.0057,97.0481,96.9972,97.0226,43200.0
2015-03-02 15:40:00,114.21,114.22,114.18,114.22,42400.0,97.0311,97.0396,97.0057,97.0396,42400.0
2015-03-02 15:45:00,114.21,114.35,114.19,114.34,65700.0,97.0311,97.1501,97.0142,97.1416,65700.0
2015-03-02 15:50:00,114.35,114.35,114.27,114.3,31300.0,97.1501,97.1501,97.0821,97.1076,31300.0
2015-03-02 15:55:00,114.29,114.37,114.27,114.35,133800.0,97.0991,97.1671,97.0821,97.1501,133800.0
2015-03-03 09:30:00,113.95,114.49,113.88,113.98,70600.0,96.8103,97.269,96.7508,96.8357,70600.0
2015-03-03 09:35:00,114.02,114.21,113.96,114.2,12600.0,96.8697,97.0311,96.8187,97.0226,12600.0
2015-03-03 09:40:00,114.16,114.2,113.75,113.82,20800.0,96.9887,97.0226,96.6403,96.6998,20800.0
2015-03-03 09:45:00,113.83,113.88,113.54,113.56,21100.0,96.7083,96.7508,96.4619,96.4789,21100.0
2015-03-03 09:50:00,113.55,113.55,113.26,113.29,31300.0,96.4704,96.4704,96.224,96.2495,31300.0
2015-03-03 09:55:00,113.31,113.31,113.11,113.2,28700.0,96.2665,96.2665,96.0966,96.1731,28700.0
2015-03-03 10:00:00,113.2,113.45,113.1,113.45,22600.0,96.1731,96.3855,96.0881,96.3855,22600.0
2015-03-03 10:05:00,113.47,113.56,113.44,113.47,20500.0,96.4024,96.4789,96.377,96.4024,20500.0
2015-03-03 10:10:00,113.47,113.53,113.38,113.46,25400.0,96.4024,96.4534,96.326,96.394,25400.0
2015-03-03 10:15:00,113.49,113.49,113.31,113.31,20500.0,96.4194,96.4194,96.2665,96.2665,20500.0
2015-03-03 10:20:00,113.33,113.4,113.2,113.23,20500.0,96.2835,96.343,96.1731,96.1985,20500.0
2015-03-03 10:25:00,113.23,113.24,113.11,113.24,21200.0,96.1985,96.207,96.0966,96.207,21200.0
2015-03-03 10:30:00,113.21,113.23,113.15,113.19,13400.0,96.1816,96.1985,96.1306,96.1646,13400.0
2015-03-03 10:35:00,113.19,113.2,113.13,113.2,12700.0,96.1646,96.1731,96.1136,96.1731,12700.0
2015-03-03 10:40:00,113.21,113.22,113.13,113.16,18400.0,96.1816,96.1901,96.1136,96.1391,18400.0
2015-03-03 10:45:00,113.18,113.28,113.16,113.28,20000.0,96.1561,96.241,96.1391,96.241,20000.0
2015-03-03 10:50:00,113.28,113.28,113.15,113.22,26900.0,96.241,96.241,96.1306,96.1901,26900.0
2015-03-03 10:55:00,113.24,113.29,113.22,113.27,16500.0,96.207,96.2495,96.1901,96.2325,16500.0
2015-03-03 11:00:00,113.28,113.28,113.23,113.23,12400.0,96.241,96.241,96.1985,96.1985,12400.0
2015-03-03 11:05:00,113.24,113.34,113.23,113.28,25500.0,96.207,96.292,96.1985,96.241,25500.0
2015-03-03 11:10:00,113.28,113.3,113.2,113.25,17200.0,96.241,96.258,96.1731,96.2155,17200.0
2015-03-03 11:15:00,113.28,113.38,113.26,113.31,16100.0,96.241,96.326,96.224,96.2665,16100.0
2015-03-03 11:20:00,113.33,113.38,113.25,113.25,16300.0,96.2835,96.326,96.2155,96.2155,16300.0
2015-03-03 11:25:00,113.26,113.27,113.19,113.21,12800.0,96.224,96.2325,96.1646,96.1816,12800.0
2015-03-03 11:30:00,113.2,113.26,113.08,113.15,57400.0,96.1731,96.224,96.0711,96.1306,57400.0
2015-03-03 11:35:00,113.12,113.12,113.0,113.02,18100.0,96.1051,96.1051,96.0031,96.0201,18100.0
2015-03-03 11:40:00,113.01,113.01,112.8,112.84,33300.0,96.0116,96.0116,95.8332,95.8672,33300.0
2015-03-03 11:45:00,112.85,112.88,112.74,112.74,16900.0,95.8757,95.9012,95.7823,95.7823,16900.0
2015-03-03 11:50:00,112.73,112.83,112.72,112.78,12300.0,95.7738,95.8587,95.7653,95.8162,12300.0
2015-03-03 11:55:00,112.78,112.88,112.78,112.81,22600.0,95.8162,95.9012,95.8162,95.8417,22600.0
2015-03-03 12:00:00,112.79,112.85,112.76,112.78,17100.0,95.8247,95.8757,95.7992,95.8162,17100.0
2015-03-03 12:05:00,112.75,112.83,112.74,112.8,8400.0,95.7907,95.8587,95.7823,95.8332,8400.0
2015-03-03 12:10:00,112.8,112.85,112.74,112.83,14800.0,95.8332,95.8757,95.7823,95.8587,14800.0
2015-03-03 12:15:00,112.85,112.88,112.83,112.86,15300.0,95.8757,95.9012,95.8587,95.8842,15300.0
2015-03-03 12:20:00,112.86,112.88,112.8,112.8,16000.0,95.8842,95.9012,95.8332,95.8332,16000.0
2015-03-03 12:25:00,112.8,112.81,112.63,112.65,19000.0,95.8332,95.8417,95.6888,95.7058,19000.0
2015-03-03 12:30:00,112.64,112.72,112.63,112.71,20300.0,95.6973,95.7653,95.6888,95.7568,20300.0
2015-03-03 12:35:00,112.71,112.87,112.7,112.86,15900.0,95.7568,95.8927,95.7483,95.8842,15900.0
2015-03-03 12:40:00,112.86,112.9,112.85,112.87,10500.0,95.8842,95.9182,95.8757,95.8927,10500.0
2015-03-03 12:45:00,112.86,112.86,112.78,112.82,8500.0,95.8842,95.8842,95.8162,95.8502,8500.0
2015-03-03 12:50:00,112.83,112.93,112.82,112.88,17700.0,95.8587,95.9437,95.8502,95.9012,17700.0
2015-03-03 12:55:00,112.9,112.96,112.82,112.82,25900.0,95.9182,95.9692,95.8502,95.8502,25900.0
2015-03-03 13:00:00,112.82,112.89,112.73,112.73,25900.0,95.8502,95.9097,95.7738,95.7738,25900.0
2015-03-03 13:05:00,112.72,112.76,112.7,112.71,12000.0,95.7653,95.7992,95.7483,95.7568,12000.0
2015-03-03 13:10:00,112.71,112.72,112.48,112.5,55100.0,95.7568,95.7653,95.5614,95.5784,55100.0
2015-03-03 13:15:00,112.49,112.5,112.47,112.48,16400.0,95.5699,95.5784,95.5529,95.5614,16400.0
2015-03-03 13:20:00,112.48,112.5,112.43,112.5,36600.0,95.5614,95.5784,95.5189,95.5784,36600.0
2015-03-03 13:25:00,112.5,112.54,112.49,112.5,71000.0,95.5784,95.6123,95.5699,95.5784,71000.0
2015-03-03 13:30:00,112.5,112.52,112.46,112.46,56800.0,95.5784,95.5953,95.5444,95.5444,56800.0
2015-03-03 13:35:00,112.48,112.5,112.43,112.5,23800.0,95.5614,95.5784,95.5189,95.5784,23800.0
2015-03-03 13:40:00,112.49,112.55,112.49,112.51,7900.0,95.5699,95.6208,95.5699,95.5868,7900.0
2015-03-03 13:45:00,112.52,112.55,112.43,112.48,44000.0,95.5953,95.6208,95.5189,95.5614,44000.0
2015-03-03 13:50:00,112.48,112.52,112.41,112.47,22800.0,95.5614,95.5953,95.5019,95.5529,22800.0
2015-03-03 13:55:00,112.48,112.48,112.36,112.4,18700.0,95.5614,95.5614,95.4594,95.4934,18700.0
2015-03-03 14:00:00,112.4,112.53,112.36,112.53,23400.0,95.4934,95.6038,95.4594,95.6038,23400.0
2015-03-03 14:05:00,112.53,112.6,112.51,112.59,26800.0,95.6038,95.6633,95.5868,95.6548,26800.0
2015-03-03 14:10:00,112.57,112.66,112.57,112.6,33800.0,95.6378,95.7143,95.6378,95.6633,33800.0
2015-03-03 14:15:00,112.6,112.6,112.55,112.59,32300.0,95.6633,95.6633,95.6208,95.6548,32300.0
2015-03-03 14:20:00,112.59,112.63,112.54,112.63,36800.0,95.6548,95.6888,95.6123,95.6888,36800.0
2015-03-03 14:25:00,112.63,112.68,112.61,112.66,37100.0,95.6888,95.7313,95.6718,95.7143,37100.0
2015-03-03 14:30:00,112.67,112.7,112.58,112.58,46200.0,95.7228,95.7483,95.6463,95.6463,46200.0
2015-03-03 14:35:00,112.59,112.66,112.51,112.64,63100.0,95.6548,95.7143,95.5868,95.6973,63100.0
2015-03-03 14:40:00,112.65,112.69,112.57,112.65,26000.0,95.7058,95.7398,95.6378,95.7058,26000.0
2015-03-03 14:45:00,112.65,112.65,112.55,112.61,23400.0,95.7058,95.7058,95.6208,95.6718,23400.0
2015-03-03 14:50:00,112.6,112.63,112.58,112.6,21500.0,95.6633,95.6888,95.6463,95.6633,21500.0
2015-03-03 14:55:00,112.61,112.79,112.58,112.76,21500.0,95.6718,95.8247,95.6463,95.7992,21500.0
2015-03-03 15:00:00,112.76,112.87,112.75,112.87,22700.0,95.7992,95.8927,95.7907,95.8927,22700.0
2015-03-03 15:05:00,112.86,112.88,112.82,112.84,14300.0,95.8842,95.9012,95.8502,95.8672,14300.0
2015-03-03 15:10:00,112.86,112.9,112.82,112.83,21700.0,95.8842,95.9182,95.8502,95.8587,21700.0
2015-03-03 15:15:00,112.85,112.89,112.81,112.81,22600.0,95.8757,95.9097,95.8417,95.8417,22600.0
2015-03-03 15:20:00,112.82,112.89,112.81,112.84,19400.0,95.8502,95.9097,95.8417,95.8672,19400.0
2015-03-03 15:25:00,112.83,112.89,112.8,112.87,26900.0,95.8587,95.9097,95.8332,95.8927,26900.0
2015-03-03 15:30:00,112.87,112.91,112.85,112.9,25900.0,95.8927,95.9267,95.8757,95.9182,25900.0
2015-03-03 15:35:00,112.91,112.93,112.86,112.88,33000.0,95.9267,95.9437,95.8842,95.9012,33000.0
2015-03-03 15:40:00,112.88,112.89,112.76,112.86,48200.0,95.9012,95.9097,95.7992,95.8842,48200.0
2015-03-03 15:45:00,112.87,112.91,112.83,112.91,61700.0,95.8927,95.9267,95.8587,95.9267,61700.0
2015-03-03 15:50:00,112.91,112.96,112.87,112.9,61500.0,95.9267,95.9692,95.8927,95.9182,61500.0
2015-03-03 15:55:00,112.91,113.01,112.88,112.91,248900.0,95.9267,96.0116,95.9012,95.9267,248900.0
2015-03-04 09:30:00,112.25,112.27,111.65,111.92,80300.0,95.366,95.3829,94.8562,95.0856,80300.0
2015-03-04 09:35:00,111.83,112.19,111.67,112.15,21400.0,95.0091,95.315,94.8732,95.281,21400.0
2015-03-04 09:40:00,112.12,112.51,112.06,112.37,31200.0,95.2555,95.5868,95.2045,95.4679,31200.0
2015-03-04 09:45:00,112.35,112.4,112.17,112.18,25300.0,95.4509,95.4934,95.298,95.3065,25300.0
2015-03-04 09:50:00,112.17,112.27,111.99,112.26,32000.0,95.298,95.3829,95.1451,95.3745,32000.0
2015-03-04 09:55:00,112.26,112.27,112.05,112.05,25000.0,95.3745,95.3829,95.196,95.196,25000.0
2015-03-04 10:00:00,112.05,112.32,111.87,112.1,22400.0,95.196,95.4254,95.0431,95.2385,22400.0
2015-03-04 10:05:00,112.14,112.43,112.13,112.3,22400.0,95.2725,95.5189,95.264,95.4084,22400.0
2015-03-04 10:10:00,112.31,112.31,111.92,112.09,28100.0,95.4169,95.4169,95.0856,95.23,28100.0
2015-03-04 10:15:00,112.08,112.26,111.93,112.23,38200.0,95.2215,95.3745,95.0941,95.349,38200.0
2015-03-04 10:20:00,112.22,112.42,112.22,112.35,23000.0,95.3405,95.5104,95.3405,95.4509,23000.0
2015-03-04 10:25:00,112.37,112.41,112.31,112.36,28400.0,95.4679,95.5019,95.4169,95.4594,28400.0
2015-03-04 10:30:00,112.35,112.55,112.31,112.55,18200.0,95.4509,95.6208,95.4169,95.6208,18200.0
2015-03-04 10:35:00,112.56,112.56,112.44,112.48,18400.0,95.6293,95.6293,95.5274,95.5614,18400.0
2015-03-04 10:40:00,112.49,112.5,112.37,112.44,30600.0,95.5699,95.5784,95.4679,95.5274,30600.0
2015-03-04 10:45:00,112.44,112.61,112.33,112.38,23800.0,95.5274,95.6718,95.4339,95.4764,23800.0
2015-03-04 10:50:00,112.36,112.55,112.35,112.53,18500.0,95.4594,95.6208,95.4509,95.6038,18500.0
2015-03-04 10:55:00,112.53,112.56,112.49,112.56,20100.0,95.6038,95.6293,95.5699,95.6293,20100.0
2015-03-04 11:00:00,112.56,112.76,112.56,112.72,27500.0,95.6293,95.7992,95.6293,95.7653,27500.0
2015-03-04 11:05:00,112.74,113.14,112.72,113.11,37300.0,95.7823,96.1221,95.7653,96.0966,37300.0
2015-03-04 11:10:00,113.13,113.16,113.05,113.1,22000.0,96.1136,96.1391,96.0456,96.0881,22000.0
2015-03-04 11:15:00,113.12,113.5,113.04,113.5,83900.0,96.1051,96.4279,96.0371,96.4279,83900.0
2015-03-04 11:20:00,113.55,113.6,113.46,113.56,26600.0,96.4704,96.5129,96.394,96.4789,26600.0
2015-03-04 11:25:00,113.55,113.69,113.47,113.57,42700.0,96.4704,96.5894,96.4024,96.4874,42700.0
2015-03-04 11:30:00,113.58,113.59,113.38,113.5,28700.0,96.4959,96.5044,96.326,96.4279,28700.0
2015-03-04 11:35:00,113.49,113.55,113.35,113.55,25700.0,96.4194,96.4704,96.3005,96.4704,25700.0
2015-03-04 11:40:00,113.54,113.59,113.41,113.58,20400.0,96.4619,96.5044,96.3515,96.4959,20400.0
2015-03-04 11:45:00,113.61,113.72,113.5,113.61,25600.0,96.5214,96.6148,96.4279,96.5214,25600.0
2015-03-04 11:50:00,113.62,113.62,113.18,113.18,29200.0,96.5299,96.5299,96.1561,96.1561,29200.0
2015-03-04 11:55:00,113.13,113.27,113.01,113.27,19500.0,96.1136,96.2325,96.0116,96.2325,19500.0
2015-03-04 12:00:00,113.25,113.39,113.15,113.31,28500.0,96.2155,96.3345,96.1306,96.2665,28500.0
2015-03-04 12:05:00,113.31,113.31,113.12,113.16,12500.0,96.2665,96.2665,96.1051,96.1391,12500.0
2015-03-04 12:10:00,113.17,113.32,113.11,113.31,40600.0,96.1476,96.275,96.0966,96.2665,40600.0
2015-03-04 12:15:00,113.31,113.36,113.26,113.36,15300.0,96.2665,96.309,96.224,96.309,15300.0
2015-03-04 12:20:00,113.34,113.38,113.3,113.33,18200.0,96.292,96.326,96.258,96.2835,18200.0
2015-03-04 12:25:00,113.31,113.32,113.21,113.25,16800.0,96.2665,96.275,96.1816,96.2155,16800.0
2015-03-04 12:30:00,113.24,113.28,113.11,113.11,18500.0,96.207,96.241,96.0966,96.0966,18500.0
2015-03-04 12:35:00,113.1,113.25,113.06,113.22,11200.0,96.0881,96.2155,96.0541,96.1901,11200.0
2015-03-04 12:40:00,113.26,113.47,113.25,113.44,20200.0,96.224,96.4024,96.2155,96.377,20200.0
2015-03-04 12:45:00,113.44,113.54,113.41,113.52,20100.0,96.377,96.4619,96.3515,96.4449,20100.0
2015-03-04 12:50:00,113.52,113.53,113.29,113.35,26600.0,96.4449,96.4534,96.2495,96.3005,26600.0
2015-03-04 12:55:00,113.36,113.45,113.27,113.43,13500.0,96.309,96.3855,96.2325,96.3685,13500.0
2015-03-04 13:00:00,113.44,113.48,113.36,113.41,15000.0,96.377,96.4109,96.309,96.3515,15000.0
2015-03-04 13:05:00,113.41,113.51,113.33,113.36,33700.0,96.3515,96.4364,96.2835,96.309,33700.0
2015-03-04 13:10:00,113.36,113.49,113.35,113.35,22300.0,96.309,96.4194,96.3005,96.3005,22300.0
2015-03-04 13:15:00,113.36,113.44,113.35,113.42,15500.0,96.309,96.377,96.3005,96.36,15500.0
2015-03-04 13:20:00,113.41,113.44,113.32,113.32,14000.0,96.3515,96.377,96.275,96.275,14000.0
2015-03-04 13:25:00,113.32,113.35,113.27,113.27,15300.0,96.275,96.3005,96.2325,96.2325,15300.0
2015-03-04 13:30:00,113.27,113.38,113.27,113.37,8100.0,96.2325,96.326,96.2325,96.3175,8100.0
2015-03-04 13:35:00,113.36,113.44,113.33,113.44,14500.0,96.309,96.377,96.2835,96.377,14500.0
2015-03-04 13:40:00,113.44,113.44,113.33,113.34,16200.0,96.377,96.377,96.2835,96.292,16200.0
2015-03-04 13:45:00,113.33,113.37,113.26,113.31,8000.0,96.2835,96.3175,96.224,96.2665,8000.0
2015-03-04 13:50:00,113.31,113.34,113.23,113.33,15300.0,96.2665,96.292,96.1985,96.2835,15300.0
2015-03-04 13:55:00,113.32,113.32,113.19,113.19,8400.0,96.275,96.275,96.1646,96.1646,8400.0
2015-03-04 14:00:00,113.19,113.4,113.18,113.39,17000.0,96.1646,96.343,96.1561,96.3345,17000.0
2015-03-04 14:05:00,113.39,113.45,113.37,113.43,18200.0,96.3345,96.3855,96.3175,96.3685,18200.0
2015-03-04 14:10:00,113.44,113.44,113.09,113.09,24300.0,96.377,96.377,96.0796,96.0796,24300.0
2015-03-04 14:15:00,113.08,113.1,113.03,113.04,8400.0,96.0711,96.0881,96.0286,96.0371,8400.0
2015-03-04 14:20:00,113.06,113.15,113.02,113.12,9600.0,96.0541,96.1306,96.0201,96.1051,9600.0
2015-03-04 14:25:00,113.11,113.11,113.04,113.07,14200.0,96.0966,96.0966,96.0371,96.0626,14200.0
2015-03-04 14:30:00,113.05,113.16,113.02,113.16,30300.0,96.0456,96.1391,96.0201,96.1391,30300.0
2015-03-04 14:35:00,113.15,113.18,113.01,113.02,13500.0,96.1306,96.1561,96.0116,96.0201,13500.0
2015-03-04 14:40:00,113.02,113.12,113.01,113.1,16900.0,96.0201,96.1051,96.0116,96.0881,16900.0
2015-03-04 14:45:00,113.11,113.11,113.02,113.07,10200.0,96.0966,96.0966,96.0201,96.0626,10200.0
2015-03-04 14:50:00,113.07,113.13,113.01,113.09,16800.0,96.0626,96.1136,96.0116,96.0796,16800.0
2015-03-04 14:55:00,113.09,113.1,113.05,113.08,18300.0,96.0796,96.0881,96.0456,96.0711,18300.0
2015-03-04 15:00:00,113.08,113.11,112.97,112.97,22100.0,96.0711,96.0966,95.9777,95.9777,22100.0
2015-03-04 15:05:00,112.98,113.01,112.94,112.95,34400.0,95.9862,96.0116,95.9522,95.9607,34400.0
2015-03-04 15:10:00,112.93,113.01,112.93,112.99,13600.0,95.9437,96.0116,95.9437,95.9946,13600.0
2015-03-04 15:15:00,112.99,113.04,112.96,112.97,20600.0,95.9946,96.0371,95.9692,95.9777,20600.0
2015-03-04 15:20:00,112.97,112.98,112.95,112.97,25000.0,95.9777,95.9862,95.9607,95.9777,25000.0
2015-03-04 15:25:00,112.98,113.14,112.95,113.14,36000.0,95.9862,96.1221,95.9607,96.1221,36000.0
2015-03-04 15:30:00,113.13,113.25,113.11,113.25,21300.0,96.1136,96.2155,96.0966,96.2155,21300.0
2015-03-04 15:35:00,113.26,113.35,113.23,113.34,54500.0,96.224,96.3005,96.1985,96.292,54500.0
2015-03-04 15:40:00,113.32,113.5,113.24,113.49,79500.0,96.275,96.4279,96.207,96.4194,79500.0
2015-03-04 15:45:00,113.5,113.8,113.48,113.8,140300.0,96.4279,96.6828,96.4109,96.6828,140300.0
2015-03-04 15:50:00,113.79,113.95,113.72,113.87,142700.0,96.6743,96.8103,96.6148,96.7423,142700.0
2015-03-04 15:55:00,113.84,113.97,113.79,113.82,257400.0,96.7168,96.8272,96.6743,96.6998,257400.0
2015-03-05 09:30:00,114.07,114.93,114.07,114.89,119200.0,96.9122,97.6428,96.9122,97.6089,119200.0
2015-03-05 09:35:00,114.92,115.17,114.8,114.89,46400.0,97.6343,97.8467,97.5324,97.6089,46400.0
2015-03-05 09:40:00,114.85,115.07,114.69,114.99,15900.0,97.5749,97.7618,97.4389,97.6938,15900.0
2015-03-05 09:45:00,115.02,115.06,114.79,115.01,20100.0,97.7193,97.7533,97.5239,97.7108,20100.0
2015-03-05 09:50:00,115.05,115.34,115.01,115.34,24600.0,97.7448,97.9912,97.7108,97.9912,24600.0
2015-03-05 09:55:00,115.34,115.35,114.79,114.83,35200.0,97.9912,97.9997,97.5239,97.5579,35200.0
2015-03-05 10:00:00,114.84,115.11,114.79,115.07,41200.0,97.5664,97.7958,97.5239,97.7618,41200.0
2015-03-05 10:05:00,115.09,115.49,115.09,115.48,45300.0,97.7788,98.1186,97.7788,98.1101,45300.0
2015-03-05 10:10:00,115.46,115.57,115.38,115.53,39000.0,98.0931,98.1866,98.0252,98.1526,39000.0
2015-03-05 10:15:00,115.55,115.72,115.33,115.33,56200.0,98.1696,98.314,97.9827,97.9827,56200.0
2015-03-05 10:20:00,115.34,115.4,115.17,115.32,53200.0,97.9912,98.0421,97.8467,97.9742,53200.0
2015-03-05 10:25:00,115.37,115.53,115.31,115.53,29500.0,98.0167,98.1526,97.9657,98.1526,29500.0
2015-03-05 10:30:00,115.53,115.53,115.42,115.52,22800.0,98.1526,98.1526,98.0591,98.1441,22800.0
2015-03-05 10:35:00,115.53,115.56,115.29,115.3,17200.0,98.1526,98.1781,97.9487,97.9572,17200.0
2015-03-05 10:40:00,115.3,115.31,115.2,115.3,15100.0,97.9572,97.9657,97.8722,97.9572,15100.0
2015-03-05 10:45:00,115.29,115.32,115.09,115.14,25000.0,97.9487,97.9742,97.7788,97.8213,25000.0
2015-03-05 10:50:00,115.13,115.33,115.13,115.21,43200.0,97.8128,97.9827,97.8128,97.8807,43200.0
2015-03-05 10:55:00,115.2,115.23,115.18,115.18,18600.0,97.8722,97.8977,97.8552,97.8552,18600.0
2015-03-05 11:00:00,115.18,115.18,114.93,114.94,42200.0,97.8552,97.8552,97.6428,97.6513,42200.0
2015-03-05 11:05:00,114.94,114.99,114.83,114.85,42500.0,97.6513,97.6938,97.5579,97.5749,42500.0
2015-03-05 11:10:00,114.85,114.87,114.66,114.71,39500.0,97.5749,97.5919,97.4135,97.4559,39500.0
2015-03-05 11:15:00,114.73,114.88,114.73,114.86,35100.0,97.4729,97.6004,97.4729,97.5834,35100.0
2015-03-05 11:20:00,114.85,114.88,114.73,114.86,25000.0,97.5749,97.6004,97.4729,97.5834,25000.0
2015-03-05 11:25:00,114.86,114.86,114.69,114.76,24500.0,97.5834,97.5834,97.4389,97.4984,24500.0
2015-03-05 11:30:00,114.75,114.9,114.75,114.9,20400.0,97.4899,97.6174,97.4899,97.6174,20400.0
2015-03-05 11:35:00,114.93,114.98,114.84,114.87,17900.0,97.6428,97.6853,97.5664,97.5919,17900.0
2015-03-05 11:40:00,114.88,114.93,114.88,114.88,21300.0,97.6004,97.6428,97.6004,97.6004,21300.0
2015-03-05 11:45:00,114.89,115.01,114.89,114.98,17600.0,97.6089,97.7108,97.6089,97.6853,17600.0
2015-03-05 11:50:00,114.98,115.02,114.94,115.01,13600.0,97.6853,97.7193,97.6513,97.7108,13600.0
2015-03-05 11:55:00,115.02,115.13,115.01,115.08,22000.0,97.7193,97.8128,97.7108,97.7703,22000.0
2015-03-05 12:00:00,115.07,115.07,114.92,114.95,24700.0,97.7618,97.7618,97.6343,97.6598,24700.0
2015-03-05 12:05:00,114.96,115.0,114.91,114.96,22100.0,97.6683,97.7023,97.6259,97.6683,22100.0
2015-03-05 12:10:00,114.97,114.98,114.85,114.88,18200.0,97.6768,97.6853,97.5749,97.6004,18200.0
2015-03-05 12:15:00,114.88,114.94,114.87,114.92,33700.0,97.6004,97.6513,97.5919,97.6343,33700.0
2015-03-05 12:20:00,114.91,114.98,114.88,114.97,22600.0,97.6259,97.6853,97.6004,97.6768,22600.0
2015-03-05 12:25:00,114.96,114.98,114.9,114.93,16000.0,97.6683,97.6853,97.6174,97.6428,16000.0
2015-03-05 12:30:00,114.93,114.93,114.88,114.9,18300.0,97.6428,97.6428,97.6004,97.6174,18300.0
2015-03-05 12:35:00,114.9,115.03,114.88,115.01,22700.0,97.6174,97.7278,97.6004,97.7108,22700.0
2015-03-05 12:40:00,115.02,115.05,114.97,115.04,31200.0,97.7193,97.7448,97.6768,97.7363,31200.0
2015-03-05 12:45:00,115.03,115.1,114.99,115.08,35900.0,97.7278,97.7873,97.6938,97.7703,35900.0
2015-03-05 12:50:00,115.09,115.1,114.82,114.82,35300.0,97.7788,97.7873,97.5494,97.5494,35300.0
2015-03-05 12:55:00,114.81,114.86,114.74,114.79,33900.0,97.5409,97.5834,97.4814,97.5239,33900.0
2015-03-05 13:00:00,114.77,114.77,114.66,114.67,14000.0,97.5069,97.5069,97.4135,97.422,14000.0
2015-03-05 13:05:00,114.67,114.74,114.65,114.71,30900.0,97.422,97.4814,97.405,97.4559,30900.0
2015-03-05 13:10:00,114.7,114.82,114.69,114.75,12800.0,97.4474,97.5494,97.4389,97.4899,12800.0
2015-03-05 13:15:00,114.75,114.8,114.73,114.75,29800.0,97.4899,97.5324,97.4729,97.4899,29800.0
2015-03-05 13:20:00,114.75,114.77,114.62,114.71,31700.0,97.4899,97.5069,97.3795,97.4559,31700.0
2015-03-05 13:25:00,114.74,114.78,114.73,114.76,22100.0,97.4814,97.5154,97.4729,97.4984,22100.0
2015-03-05 13:30:00,114.76,114.82,114.74,114.82,13800.0,97.4984,97.5494,97.4814,97.5494,13800.0
2015-03-05 13:35:00,114.82,114.84,114.77,114.83,21400.0,97.5494,97.5664,97.5069,97.5579,21400.0
2015-03-05 13:40:00,114.84,114.89,114.81,114.89,16700.0,97.5664,97.6089,97.5409,97.6089,16700.0
2015-03-05 13:45:00,114.89,114.96,114.85,114.91,27200.0,97.6089,97.6683,97.5749,97.6259,27200.0
2015-03-05 13:50:00,114.89,114.95,114.85,114.86,22900.0,97.6089,97.6598,97.5749,97.5834,22900.0
2015-03-05 13:55:00,114.87,114.92,114.87,114.9,11300.0,97.5919,97.6343,97.5919,97.6174,11300.0
2015-03-05 14:00:00,114.9,115.0,114.89,114.99,20300.0,97.6174,97.7023,97.6089,97.6938,20300.0
2015-03-05 14:05:00,115.0,115.1,114.99,115.07,16800.0,97.7023,97.7873,97.6938,97.7618,16800.0
2015-03-05 14:10:00,115.07,115.12,115.01,115.06,20000.0,97.7618,97.8043,97.7108,97.7533,20000.0
2015-03-05 14:15:00,115.07,115.08,115.03,115.05,13300.0,97.7618,97.7703,97.7278,97.7448,13300.0
2015-03-05 14:20:00,115.05,115.08,115.02,115.02,17100.0,97.7448,97.7703,97.7193,97.7193,17100.0
2015-03-05 14:25:00,115.04,115.04,114.92,114.92,17100.0,97.7363,97.7363,97.6343,97.6343,17100.0
2015-03-05 14:30:00,114.91,115.01,114.89,114.99,18500.0,97.6259,97.7108,97.6089,97.6938,18500.0
2015-03-05 14:35:00,114.98,114.99,114.82,114.88,25000.0,97.6853,97.6938,97.5494,97.6004,25000.0
2015-03-05 14:40:00,114.87,114.97,114.86,114.92,14000.0,97.5919,97.6768,97.5834,97.6343,14000.0
2015-03-05 14:45:00,114.92,115.0,114.9,114.98,11100.0,97.6343,97.7023,97.6174,97.6853,11100.0
2015-03-05 14:50:00,114.98,115.12,114.96,115.09,28800.0,97.6853,97.8043,97.6683,97.7788,28800.0
2015-03-05 14:55:00,115.1,115.1,114.93,114.94,32800.0,97.7873,97.7873,97.6428,97.6513,32800.0
2015-03-05 15:00:00,114.98,114.98,114.86,114.93,27400.0,97.6853,97.6853,97.5834,97.6428,27400.0
2015-03-05 15:05:00,114.93,114.93,114.87,114.92,16300.0,97.6428,97.6428,97.5919,97.6343,16300.0
2015-03-05 15:10:00,114.91,115.01,114.88,115.01,18100.0,97.6259,97.7108,97.6004,97.7108,18100.0
2015-03-05 15:15:00,115.01,115.04,114.87,114.88,18100.0,97.7108,97.7363,97.5919,97.6004,18100.0
2015-03-05 15:20:00,114.88,114.96,114.87,114.93,19700.0,97.6004,97.6683,97.5919,97.6428,19700.0
2015-03-05 15:25:00,114.93,115.0,114.92,114.99,25200.0,97.6428,97.7023,97.6343,97.6938,25200.0
2015-03-05 15:30:00,114.98,115.0,114.92,114.95,38000.0,97.6853,97.7023,97.6343,97.6598,38000.0
2015-03-05 15:35:00,114.95,115.01,114.93,114.97,23100.0,97.6598,97.7108,97.6428,97.6768,23100.0
2015-03-05 15:40:00,114.98,115.02,114.94,114.96,45600.0,97.6853,97.7193,97.6513,97.6683,45600.0
2015-03-05 15:45:00,114.96,115.02,114.9,114.91,56200.0,97.6683,97.7193,97.6174,97.6259,56200.0
2015-03-05 15:50:00,114.92,114.95,114.79,114.82,84100.0,97.6343,97.6598,97.5239,97.5494,84100.0
2015-03-05 15:55:00,114.83,114.84,114.72,114.77,192800.0,97.5579,97.5664,97.4644,97.5069,192800.0
2015-03-06 09:30:00,115.16,115.16,114.01,114.19,116500.0,97.8382,97.8382,96.8612,97.0142,116500.0
2015-03-06 09:35:00,114.06,114.19,113.51,113.77,38500.0,96.9037,97.0142,96.4364,96.6573,38500.0
2015-03-06 09:40:00,113.78,113.78,113.51,113.76,52800.0,96.6658,96.6658,96.4364,96.6488,52800.0
2015-03-06 09:45:00,113.83,113.98,113.81,113.93,41000.0,96.7083,96.8357,96.6913,96.7933,41000.0
2015-03-06 09:50:00,113.87,114.36,113.83,114.36,25500.0,96.7423,97.1586,96.7083,97.1586,25500.0
2015-03-06 09:55:00,114.36,114.48,114.25,114.34,24100.0,97.1586,97.2605,97.0651,97.1416,24100.0
2015-03-06 10:00:00,114.34,114.47,114.28,114.47,26000.0,97.1416,97.252,97.0906,97.252,26000.0
2015-03-06 10:05:00,114.46,114.71,114.46,114.71,23400.0,97.2435,97.4559,97.2435,97.4559,23400.0
2015-03-06 10:10:00,114.7,114.8,114.5,114.51,29100.0,97.4474,97.5324,97.2775,97.286,29100.0
2015-03-06 10:15:00,114.52,114.52,114.34,114.43,25300.0,97.2945,97.2945,97.1416,97.2181,25300.0
2015-03-06 10:20:00,114.42,114.65,114.4,114.56,26600.0,97.2096,97.405,97.1926,97.3285,26600.0
2015-03-06 10:25:00,114.6,114.73,114.51,114.66,17100.0,97.3625,97.4729,97.286,97.4135,17100.0
2015-03-06 10:30:00,114.65,114.67,114.49,114.65,19100.0,97.405,97.422,97.269,97.405,19100.0
2015-03-06 10:35:00,114.64,114.73,114.55,114.61,21600.0,97.3965,97.4729,97.32,97.371,21600.0
2015-03-06 10:40:00,114.64,114.64,114.43,114.45,23100.0,97.3965,97.3965,97.2181,97.235,23100.0
2015-03-06 10:45:00,114.44,114.48,114.33,114.39,15100.0,97.2265,97.2605,97.1331,97.1841,15100.0
2015-03-06 10:50:00,114.39,114.39,114.26,114.28,23200.0,97.1841,97.1841,97.0736,97.0906,23200.0
2015-03-06 10:55:00,114.27,114.29,114.18,114.28,19500.0,97.0821,97.0991,97.0057,97.0906,19500.0
2015-03-06 11:00:00,114.3,114.39,114.18,114.18,19900.0,97.1076,97.1841,97.0057,97.0057,19900.0
2015-03-06 11:05:00,114.17,114.2,113.82,113.88,25000.0,96.9972,97.0226,96.6998,96.7508,25000.0
2015-03-06 11:10:00,113.86,113.89,113.81,113.86,17000.0,96.7338,96.7593,96.6913,96.7338,17000.0
2015-03-06 11:15:00,113.85,113.85,113.67,113.72,28200.0,96.7253,96.7253,96.5724,96.6148,28200.0
2015-03-06 11:20:00,113.72,113.74,113.61,113.67,29300.0,96.6148,96.6318,96.5214,96.5724,29300.0
2015-03-06 11:25:00,113.69,113.69,113.48,113.5,19900.0,96.5894,96.5894,96.4109,96.4279,19900.0
2015-03-06 11:30:00,113.49,113.59,113.37,113.46,35900.0,96.4194,96.5044,96.3175,96.394,35900.0
2015-03-06 11:35:00,113.47,113.47,113.21,113.31,46900.0,96.4024,96.4024,96.1816,96.2665,46900.0
2015-03-06 11:40:00,113.31,113.36,113.21,113.21,25300.0,96.2665,96.309,96.1816,96.1816,25300.0
2015-03-06 11:45:00,113.22,113.28,113.19,113.19,22700.0,96.1901,96.241,96.1646,96.1646,22700.0
2015-03-06 11:50:00,113.19,113.28,113.19,113.26,28900.0,96.1646,96.241,96.1646,96.224,28900.0
2015-03-06 11:55:00,113.26,113.26,113.15,113.2,28000.0,96.224,96.224,96.1306,96.1731,28000.0
2015-03-06 12:00:00,113.18,113.35,113.15,113.31,35900.0,96.1561,96.3005,96.1306,96.2665,35900.0
2015-03-06 12:05:00,113.31,113.32,113.23,113.23,17500.0,96.2665,96.275,96.1985,96.1985,17500.0
2015-03-06 12:10:00,113.23,113.23,113.05,113.09,28200.0,96.1985,96.1985,96.0456,96.0796,28200.0
2015-03-06 12:15:00,113.08,113.09,112.8,112.8,28600.0,96.0711,96.0796,95.8332,95.8332,28600.0
2015-03-06 12:20:00,112.83,112.9,112.77,112.82,26200.0,95.8587,95.9182,95.8077,95.8502,26200.0
2015-03-06 12:25:00,112.84,112.89,112.8,112.89,20600.0,95.8672,95.9097,95.8332,95.9097,20600.0
2015-03-06 12:30:00,112.87,113.09,112.84,113.09,20800.0,95.8927,96.0796,95.8672,96.0796,20800.0
2015-03-06 12:35:00,113.07,113.18,113.07,113.18,26700.0,96.0626,96.1561,96.0626,96.1561,26700.0
2015-03-06 12:40:00,113.18,113.18,113.1,113.12,11300.0,96.1561,96.1561,96.0881,96.1051,11300.0
2015-03-06 12:45:00,113.14,113.21,113.13,113.18,13200.0,96.1221,96.1816,96.1136,96.1561,13200.0
2015-03-06 12:50:00,113.2,113.26,112.95,112.98,21500.0,96.1731,96.224,95.9607,95.9862,21500.0
2015-03-06 12:55:00,112.95,112.98,112.79,112.9,31400.0,95.9607,95.9862,95.8247,95.9182,31400.0
2015-03-06 13:00:00,112.9,113.01,112.77,112.84,20700.0,95.9182,96.0116,95.8077,95.8672,20700.0
2015-03-06 13:05:00,112.86,112.96,112.75,112.8,20300.0,95.8842,95.9692,95.7907,95.8332,20300.0
2015-03-06 13:10:00,112.81,112.98,112.8,112.98,9600.0,95.8417,95.9862,95.8332,95.9862,9600.0
2015-03-06 13:15:00,112.97,113.0,112.9,112.92,15600.0,95.9777,96.0031,95.9182,95.9352,15600.0
2015-03-06 13:20:00,112.93,112.95,112.79,112.79,19700.0,95.9437,95.9607,95.8247,95.8247,19700.0
2015-03-06 13:25:00,112.82,112.86,112.75,112.86,22700.0,95.8502,95.8842,95.7907,95.8842,22700.0
2015-03-06 13:30:00,112.83,112.85,112.75,112.77,16600.0,95.8587,95.8757,95.7907,95.8077,16600.0
2015-03-06 13:35:00,112.76,112.86,112.74,112.8,18400.0,95.7992,95.8842,95.7823,95.8332,18400.0
2015-03-06 13:40:00,112.82,112.89,112.75,112.88,13200.0,95.8502,95.9097,95.7907,95.9012,13200.0
2015-03-06 13:45:00,112.86,112.9,112.76,112.9,15400.0,95.8842,95.9182,95.7992,95.9182,15400.0
2015-03-06 13:50:00,112.9,112.96,112.82,112.92,15900.0,95.9182,95.9692,95.8502,95.9352,15900.0
2015-03-06 13:55:00,112.94,113.1,112.94,113.1,26400.0,95.9522,96.0881,95.9522,96.0881,26400.0
2015-03-06 14:00:00,113.1,113.18,113.02,113.17,22800.0,96.0881,96.1561,96.0201,96.1476,22800.0
2015-03-06 14:05:00,113.17,113.19,113.07,113.16,21400.0,96.1476,96.1646,96.0626,96.1391,21400.0
2015-03-06 14:10:00,113.16,113.2,113.13,113.16,17300.0,96.1391,96.1731,96.1136,96.1391,17300.0
2015-03-06 14:15:00,113.17,113.23,113.12,113.21,14900.0,96.1476,96.1985,96.1051,96.1816,14900.0
2015-03-06 14:20:00,113.22,113.22,112.86,112.97,33500.0,96.1901,96.1901,95.8842,95.9777,33500.0
2015-03-06 14:25:00,112.95,112.97,112.86,112.88,16500.0,95.9607,95.9777,95.8842,95.9012,16500.0
2015-03-06 14:30:00,112.87,113.02,112.87,113.02,18800.0,95.8927,96.0201,95.8927,96.0201,18800.0
2015-03-06 14:35:00,113.01,113.02,112.81,112.81,32400.0,96.0116,96.0201,95.8417,95.8417,32400.0
2015-03-06 14:40:00,112.81,112.85,112.73,112.85,23200.0,95.8417,95.8757,95.7738,95.8757,23200.0
2015-03-06 14:45:00,112.86,112.89,112.8,112.89,14900.0,95.8842,95.9097,95.8332,95.9097,14900.0
2015-03-06 14:50:00,112.9,112.92,112.77,112.92,22600.0,95.9182,95.9352,95.8077,95.9352,22600.0
2015-03-06 14:55:00,112.93,112.97,112.86,112.87,25500.0,95.9437,95.9777,95.8842,95.8927,25500.0
2015-03-06 15:00:00,112.86,113.04,112.85,113.04,31000.0,95.8842,96.0371,95.8757,96.0371,31000.0
2015-03-06 15:05:00,113.05,113.09,112.91,112.94,33500.0,96.0456,96.0796,95.9267,95.9522,33500.0
2015-03-06 15:10:00,112.95,112.95,112.82,112.87,29000.0,95.9607,95.9607,95.8502,95.8927,29000.0
2015-03-06 15:15:00,112.88,112.91,112.82,112.91,34100.0,95.9012,95.9267,95.8502,95.9267,34100.0
2015-03-06 15:20:00,112.92,112.96,112.88,112.95,30300.0,95.9352,95.9692,95.9012,95.9607,30300.0
2015-03-06 15:25:00,112.95,112.96,112.75,112.77,36200.0,95.9607,95.9692,95.7907,95.8077,36200.0
2015-03-06 15:30:00,112.76,112.84,112.68,112.71,41100.0,95.7992,95.8672,95.7313,95.7568,41100.0
2015-03-06 15:35:00,112.73,112.79,112.71,112.75,41900.0,95.7738,95.8247,95.7568,95.7907,41900.0
2015-03-06 15:40:00,112.76,112.76,112.64,112.66,63700.0,95.7992,95.7992,95.6973,95.7143,63700.0
2015-03-06 15:45:00,112.67,112.79,112.6,112.74,94200.0,95.7228,95.8247,95.6633,95.7823,94200.0
2015-03-06 15:50:00,112.73,112.86,112.72,112.79,60400.0,95.7738,95.8842,95.7653,95.8247,60400.0
2015-03-06 15:55:00,112.79,112.9,112.75,112.89,148300.0,95.8247,95.9182,95.7907,95.9097,148300.0
2015-03-09 09:30:00,112.97,113.19,112.87,113.18,55200.0,95.9777,96.1646,95.8927,96.1561,55200.0
2015-03-09 09:35:00,113.2,113.21,112.96,112.99,16900.0,96.1731,96.1816,95.9692,95.9946,16900.0
2015-03-09 09:40:00,112.97,113.13,112.89,113.0,33300.0,95.9777,96.1136,95.9097,96.0031,33300.0
2015-03-09 09:45:00,113.01,113.34,112.92,113.34,21800.0,96.0116,96.292,95.9352,96.292,21800.0
2015-03-09 09:50:00,113.4,113.5,113.26,113.39,35700.0,96.343,96.4279,96.224,96.3345,35700.0
2015-03-09 09:55:00,113.39,113.77,113.39,113.63,13100.0,96.3345,96.6573,96.3345,96.5384,13100.0
2015-03-09 10:00:00,113.64,113.71,113.61,113.68,10300.0,96.5469,96.6064,96.5214,96.5809,10300.0
2015-03-09 10:05:00,113.68,113.68,113.44,113.47,22200.0,96.5809,96.5809,96.377,96.4024,22200.0
2015-03-09 10:10:00,113.5,113.57,113.32,113.41,11400.0,96.4279,96.4874,96.275,96.3515,11400.0
2015-03-09 10:15:00,113.43,113.46,113.13,113.16,18500.0,96.3685,96.394,96.1136,96.1391,18500.0
2015-03-09 10:20:00,113.16,113.33,113.1,113.17,18600.0,96.1391,96.2835,96.0881,96.1476,18600.0
2015-03-09 10:25:00,113.16,113.28,113.09,113.27,12700.0,96.1391,96.241,96.0796,96.2325,12700.0
2015-03-09 10:30:00,113.26,113.34,113.2,113.25,14700.0,96.224,96.292,96.1731,96.2155,14700.0
2015-03-09 10:35:00,113.3,113.32,113.08,113.12,15900.0,96.258,96.275,96.0711,96.1051,15900.0
2015-03-09 10:40:00,113.12,113.18,113.12,113.17,29200.0,96.1051,96.1561,96.1051,96.1476,29200.0
2015-03-09 10:45:00,113.16,113.34,113.16,113.31,31800.0,96.1391,96.292,96.1391,96.2665,31800.0
2015-03-09 10:50:00,113.35,113.42,113.3,113.32,13500.0,96.3005,96.36,96.258,96.275,13500.0
2015-03-09 10:55:00,113.32,113.4,113.26,113.28,18200.0,96.275,96.343,96.224,96.241,18200.0
2015-03-09 11:00:00,113.27,113.35,113.23,113.31,13900.0,96.2325,96.3005,96.1985,96.2665,13900.0
2015-03-09 11:05:00,113.33,113.42,113.3,113.41,18500.0,96.2835,96.36,96.258,96.3515,18500.0
2015-03-09 11:10:00,113.38,113.45,113.31,113.43,15900.0,96.326,96.3855,96.2665,96.3685,15900.0
2015-03-09 11:15:00,113.45,113.65,113.45,113.6,25300.0,96.3855,96.5554,96.3855,96.5129,25300.0
2015-03-09 11:20:00,113.59,113.63,113.47,113.59,14200.0,96.5044,96.5384,96.4024,96.5044,14200.0
2015-03-09 11:25:00,113.58,113.75,113.56,113.72,18600.0,96.4959,96.6403,96.4789,96.6148,18600.0
2015-03-09 11:30:00,113.72,113.75,113.7,113.73,9100.0,96.6148,96.6403,96.5979,96.6233,9100.0
2015-03-09 11:35:00,113.72,113.8,113.7,113.73,10400.0,96.6148,96.6828,96.5979,96.6233,10400.0
2015-03-09 11:40:00,113.76,113.87,113.76,113.87,8700.0,96.6488,96.7423,96.6488,96.7423,8700.0
2015-03-09 11:45:00,113.87,113.91,113.81,113.84,33900.0,96.7423,96.7763,96.6913,96.7168,33900.0
2015-03-09 11:50:00,113.84,113.87,113.62,113.63,11900.0,96.7168,96.7423,96.5299,96.5384,11900.0
2015-03-09 11:55:00,113.64,113.73,113.63,113.67,8800.0,96.5469,96.6233,96.5384,96.5724,8800.0
2015-03-09 12:00:00,113.69,113.71,113.59,113.59,11200.0,96.5894,96.6064,96.5044,96.5044,11200.0
2015-03-09 12:05:00,113.59,113.62,113.56,113.57,7600.0,96.5044,96.5299,96.4789,96.4874,7600.0
2015-03-09 12:10:00,113.53,113.73,113.53,113.7,9800.0,96.4534,96.6233,96.4534,96.5979,9800.0
2015-03-09 12:15:00,113.69,113.69,113.6,113.66,10100.0,96.5894,96.5894,96.5129,96.5639,10100.0
2015-03-09 12:20:00,113.66,113.75,113.66,113.75,8000.0,96.5639,96.6403,96.5639,96.6403,8000.0
2015-03-09 12:25:00,113.75,113.83,113.72,113.81,12500.0,96.6403,96.7083,96.6148,96.6913,12500.0
2015-03-09 12:30:00,113.81,113.91,113.78,113.9,14700.0,96.6913,96.7763,96.6658,96.7678,14700.0
2015-03-09 12:35:00,113.9,114.0,113.9,113.98,24200.0,96.7678,96.8527,96.7678,96.8357,24200.0
2015-03-09 12:40:00,113.96,114.0,113.89,113.97,15800.0,96.8187,96.8527,96.7593,96.8272,15800.0
2015-03-09 12:45:00,113.97,114.01,113.96,114.0,10100.0,96.8272,96.8612,96.8187,96.8527,10100.0
2015-03-09 12:50:00,114.0,114.12,113.99,114.12,12500.0,96.8527,96.9547,96.8442,96.9547,12500.0
2015-03-09 12:55:00,114.11,114.16,114.08,114.08,12700.0,96.9462,96.9887,96.9207,96.9207,12700.0
2015-03-09 13:00:00,114.1,114.17,114.09,114.15,11800.0,96.9377,96.9972,96.9292,96.9802,11800.0
2015-03-09 13:05:00,114.14,114.16,114.09,114.15,13100.0,96.9717,96.9887,96.9292,96.9802,13100.0
2015-03-09 13:10:00,114.15,114.22,114.13,114.22,16800.0,96.9802,97.0396,96.9632,97.0396,16800.0
2015-03-09 13:15:00,114.22,114.23,114.13,114.16,17500.0,97.0396,97.0481,96.9632,96.9887,17500.0
2015-03-09 13:20:00,114.13,114.21,114.09,114.09,12500.0,96.9632,97.0311,96.9292,96.9292,12500.0
2015-03-09 13:25:00,114.09,114.17,114.04,114.16,16000.0,96.9292,96.9972,96.8867,96.9887,16000.0
2015-03-09 13:30:00,114.16,114.25,114.12,114.24,17400.0,96.9887,97.0651,96.9547,97.0566,17400.0
2015-03-09 13:35:00,114.25,114.34,114.21,114.34,12900.0,97.0651,97.1416,97.0311,97.1416,12900.0
2015-03-09 13:40:00,114.34,114.42,114.32,114.41,12100.0,97.1416,97.2096,97.1246,97.2011,12100.0
2015-03-09 13:45:00,114.42,114.52,114.42,114.52,17100.0,97.2096,97.2945,97.2096,97.2945,17100.0
2015-03-09 13:50:00,114.54,114.6,114.52,114.53,18200.0,97.3115,97.3625,97.2945,97.303,18200.0
2015-03-09 13:55:00,114.55,114.63,114.53,114.62,13400.0,97.32,97.388,97.303,97.3795,13400.0
2015-03-09 14:00:00,114.63,114.65,114.58,114.65,30600.0,97.388,97.405,97.3455,97.405,30600.0
2015-03-09 14:05:00,114.65,114.72,114.63,114.63,22800.0,97.405,97.4644,97.388,97.388,22800.0
2015-03-09 14:10:00,114.59,114.64,114.55,114.57,16900.0,97.354,97.3965,97.32,97.337,16900.0
2015-03-09 14:15:00,114.55,114.61,114.55,114.59,16200.0,97.32,97.371,97.32,97.354,16200.0
2015-03-09 14:20:00,114.59,114.71,114.57,114.69,17500.0,97.354,97.4559,97.337,97.4389,17500.0
2015-03-09 14:25:00,114.7,114.75,114.69,114.72,28700.0,97.4474,97.4899,97.4389,97.4644,28700.0
2015-03-09 14:30:00,114.72,114.73,114.53,114.58,26300.0,97.4644,97.4729,97.303,97.3455,26300.0
2015-03-09 14:35:00,114.59,114.63,114.54,114.58,20100.0,97.354,97.388,97.3115,97.3455,20100.0
2015-03-09 14:40:00,114.58,114.64,114.53,114.62,24400.0,97.3455,97.3965,97.303,97.3795,24400.0
2015-03-09 14:45:00,114.61,114.67,114.58,114.61,21900.0,97.371,97.422,97.3455,97.371,21900.0
2015-03-09 14:50:00,114.61,114.68,114.57,114.6,22700.0,97.371,97.4304,97.337,97.3625,22700.0
2015-03-09 14:55:00,114.6,114.68,114.6,114.68,23400.0,97.3625,97.4304,97.3625,97.4304,23400.0
2015-03-09 15:00:00,114.67,114.69,114.56,114.56,32200.0,97.422,97.4389,97.3285,97.3285,32200.0
2015-03-09 15:05:00,114.58,114.68,114.55,114.65,51300.0,97.3455,97.4304,97.32,97.405,51300.0
2015-03-09 15:10:00,114.67,114.68,114.6,114.61,27300.0,97.422,97.4304,97.3625,97.371,27300.0
2015-03-09 15:15:00,114.62,114.64,114.58,114.62,30600.0,97.3795,97.3965,97.3455,97.3795,30600.0
2015-03-09 15:20:00,114.62,114.62,114.56,114.59,43300.0,97.3795,97.3795,97.3285,97.354,43300.0
2015-03-09 15:25:00,114.57,114.65,114.56,114.65,35100.0,97.337,97.405,97.3285,97.405,35100.0
2015-03-09 15:30:00,114.66,114.72,114.61,114.69,44300.0,97.4135,97.4644,97.371,97.4389,44300.0
2015-03-09 15:35:00,114.69,114.79,114.68,114.77,79700.0,97.4389,97.5239,97.4304,97.5069,79700.0
2015-03-09 15:40:00,114.76,114.83,114.72,114.8,91700.0,97.4984,97.5579,97.4644,97.5324,91700.0
2015-03-09 15:45:00,114.8,114.92,114.77,114.83,108900.0,97.5324,97.6343,97.5069,97.5579,108900.0
2015-03-09 15:50:00,114.84,114.89,114.8,114.85,136800.0,97.5664,97.6089,97.5324,97.5749,136800.0
2015-03-09 15:55:00,114.84,114.96,114.8,114.89,294000.0,97.5664,97.6683,97.5324,97.6089,294000.0
2015-03-10 09:30:00,114.26,114.27,113.34,113.49,70300.0,97.0736,97.0821,96.292,96.4194,70300.0
2015-03-10 09:35:00,113.55,113.8,113.36,113.69,55300.0,96.4704,96.6828,96.309,96.5894,55300.0
2015-03-10 09:40:00,113.69,113.69,113.38,113.53,48700.0,96.5894,96.5894,96.326,96.4534,48700.0
2015-03-10 09:45:00,113.48,113.79,113.41,113.67,67600.0,96.4109,96.6743,96.3515,96.5724,67600.0
2015-03-10 09:50:00,113.67,113.91,113.4,113.88,79400.0,96.5724,96.7763,96.343,96.7508,79400.0
2015-03-10 09:55:00,113.87,114.07,113.76,114.07,101100.0,96.7423,96.9122,96.6488,96.9122,101100.0
2015-03-10 10:00:00,114.08,114.24,113.98,114.24,43200.0,96.9207,97.0566,96.8357,97.0566,43200.0
2015-03-10 10:05:00,114.22,114.27,114.14,114.25,31300.0,97.0396,97.0821,96.9717,97.0651,31300.0
2015-03-10 10:10:00,114.21,114.41,113.96,113.97,33400.0,97.0311,97.2011,96.8187,96.8272,33400.0
2015-03-10 10:15:00,113.96,114.02,113.76,113.95,19500.0,96.8187,96.8697,96.6488,96.8103,19500.0
2015-03-10 10:20:00,113.96,114.02,113.82,113.82,16800.0,96.8187,96.8697,96.6998,96.6998,16800.0
2015-03-10 10:25:00,113.83,114.0,113.82,113.9,27800.0,96.7083,96.8527,96.6998,96.7678,27800.0
2015-03-10 10:30:00,113.9,113.96,113.86,113.89,21600.0,96.7678,96.8187,96.7338,96.7593,21600.0
2015-03-10 10:35:00,113.89,113.9,113.59,113.69,109100.0,96.7593,96.7678,96.5044,96.5894,109100.0
2015-03-10 10:40:00,113.69,113.89,113.67,113.7,67500.0,96.5894,96.7593,96.5724,96.5979,67500.0
2015-03-10 10:45:00,113.7,113.74,113.59,113.63,89200.0,96.5979,96.6318,96.5044,96.5384,89200.0
2015-03-10 10:50:00,113.64,113.75,113.62,113.69,34300.0,96.5469,96.6403,96.5299,96.5894,34300.0
2015-03-10 10:55:00,113.69,113.76,113.54,113.54,73800.0,96.5894,96.6488,96.4619,96.4619,73800.0
2015-03-10 11:00:00,113.57,113.76,113.55,113.59,33800.0,96.4874,96.6488,96.4704,96.5044,33800.0
2015-03-10 11:05:00,113.59,113.6,113.54,113.54,19200.0,96.5044,96.5129,96.4619,96.4619,19200.0
2015-03-10 11:10:00,113.57,113.72,113.46,113.68,17700.0,96.4874,96.6148,96.394,96.5809,17700.0
2015-03-10 11:15:00,113.7,113.83,113.69,113.8,21100.0,96.5979,96.7083,96.5894,96.6828,21100.0
2015-03-10 11:20:00,113.81,113.85,113.75,113.76,15900.0,96.6913,96.7253,96.6403,96.6488,15900.0
2015-03-10 11:25:00,113.76,113.76,113.6,113.61,22800.0,96.6488,96.6488,96.5129,96.5214,22800.0
2015-03-10 11:30:00,113.61,113.66,113.54,113.55,50000.0,96.5214,96.5639,96.4619,96.4704,50000.0
2015-03-10 11:35:00,113.55,113.64,113.54,113.62,33900.0,96.4704,96.5469,96.4619,96.5299,33900.0
2015-03-10 11:40:00,113.6,113.62,113.53,113.59,14900.0,96.5129,96.5299,96.4534,96.5044,14900.0
2015-03-10 11:45:00,113.57,113.57,113.41,113.43,12300.0,96.4874,96.4874,96.3515,96.3685,12300.0
2015-03-10 11:50:00,113.42,113.45,113.35,113.35,15600.0,96.36,96.3855,96.3005,96.3005,15600.0
2015-03-10 11:55:00,113.36,113.51,113.34,113.34,28400.0,96.309,96.4364,96.292,96.292,28400.0
2015-03-10 12:00:00,113.34,113.34,113.15,113.16,19100.0,96.292,96.292,96.1306,96.1391,19100.0
2015-03-10 12:05:00,113.13,113.22,113.08,113.19,15500.0,96.1136,96.1901,96.0711,96.1646,15500.0
2015-03-10 12:10:00,113.23,113.25,113.19,113.23,41000.0,96.1985,96.2155,96.1646,96.1985,41000.0
2015-03-10 12:15:00,113.21,113.25,113.16,113.23,21700.0,96.1816,96.2155,96.1391,96.1985,21700.0
2015-03-10 12:20:00,113.21,113.22,113.1,113.14,17600.0,96.1816,96.1901,96.0881,96.1221,17600.0
2015-03-10 12:25:00,113.15,113.24,113.13,113.16,16300.0,96.1306,96.207,96.1136,96.1391,16300.0
2015-03-10 12:30:00,113.17,113.24,113.11,113.14,19400.0,96.1476,96.207,96.0966,96.1221,19400.0
2015-03-10 12:35:00,113.16,113.24,113.12,113.2,153900.0,96.1391,96.207,96.1051,96.1731,153900.0
2015-03-10 12:40:00,113.19,113.37,113.19,113.31,52000.0,96.1646,96.3175,96.1646,96.2665,52000.0
2015-03-10 12:45:00,113.29,113.35,113.24,113.33,21400.0,96.2495,96.3005,96.207,96.2835,21400.0
2015-03-10 12:50:00,113.33,113.34,113.22,113.22,9700.0,96.2835,96.292,96.1901,96.1901,9700.0
2015-03-10 12:55:00,113.23,113.25,113.11,113.16,37000.0,96.1985,96.2155,96.0966,96.1391,37000.0
2015-03-10 13:00:00,113.12,113.23,113.12,113.22,16000.0,96.1051,96.1985,96.1051,96.1901,16000.0
2015-03-10 13:05:00,113.21,113.23,113.09,113.11,18400.0,96.1816,96.1985,96.0796,96.0966,18400.0
2015-03-10 13:10:00,113.1,113.12,113.05,113.1,12300.0,96.0881,96.1051,96.0456,96.0881,12300.0
2015-03-10 13:15:00,113.08,113.17,113.05,113.17,19700.0,96.0711,96.1476,96.0456,96.1476,19700.0
2015-03-10 13:20:00,113.14,113.38,113.14,113.33,33600.0,96.1221,96.326,96.1221,96.2835,33600.0
2015-03-10 13:25:00,113.36,113.39,113.21,113.21,18500.0,96.309,96.3345,96.1816,96.1816,18500.0
2015-03-10 13:30:00,113.2,113.21,113.04,113.04,15900.0,96.1731,96.1816,96.0371,96.0371,15900.0
2015-03-10 13:35:00,113.02,113.09,113.01,113.02,11300.0,96.0201,96.0796,96.0116,96.0201,11300.0
2015-03-10 13:40:00,113.03,113.07,113.01,113.04,15900.0,96.0286,96.0626,96.0116,96.0371,15900.0
2015-03-10 13:45:00,113.07,113.19,113.05,113.12,12200.0,96.0626,96.1646,96.0456,96.1051,12200.0
2015-03-10 13:50:00,113.12,113.13,113.01,113.05,20600.0,96.1051,96.1136,96.0116,96.0456,20600.0
2015-03-10 13:55:00,113.05,113.06,112.92,112.96,34500.0,96.0456,96.0541,95.9352,95.9692,34500.0
2015-03-10 14:00:00,112.96,113.08,112.94,113.01,19600.0,95.9692,96.0711,95.9522,96.0116,19600.0
2015-03-10 14:05:00,113.01,113.08,112.99,113.04,83000.0,96.0116,96.0711,95.9946,96.0371,83000.0
2015-03-10 14:10:00,113.04,113.06,112.77,112.8,47000.0,96.0371,96.0541,95.8077,95.8332,47000.0
2015-03-10 14:15:00,112.81,112.82,112.68,112.68,21500.0,95.8417,95.8502,95.7313,95.7313,21500.0
2015-03-10 14:20:00,112.68,112.69,112.56,112.59,17400.0,95.7313,95.7398,95.6293,95.6548,17400.0
2015-03-10 14:25:00,112.6,112.69,112.56,112.64,24400.0,95.6633,95.7398,95.6293,95.6973,24400.0
2015-03-10 14:30:00,112.63,112.77,112.63,112.72,21800.0,95.6888,95.8077,95.6888,95.7653,21800.0
2015-03-10 14:35:00,112.73,112.79,112.67,112.72,26300.0,95.7738,95.8247,95.7228,95.7653,26300.0
2015-03-10 14:40:00,112.75,112.75,112.57,112.66,19100.0,95.7907,95.7907,95.6378,95.7143,19100.0
2015-03-10 14:45:00,112.66,112.72,112.63,112.65,26700.0,95.7143,95.7653,95.6888,95.7058,26700.0
2015-03-10 14:50:00,112.69,112.76,112.55,112.58,30800.0,95.7398,95.7992,95.6208,95.6463,30800.0
2015-03-10 14:55:00,112.59,112.59,112.51,112.52,31600.0,95.6548,95.6548,95.5868,95.5953,31600.0
2015-03-10 15:00:00,112.52,112.73,112.5,112.65,36500.0,95.5953,95.7738,95.5784,95.7058,36500.0
2015-03-10 15:05:00,112.66,112.74,112.61,112.7,14100.0,95.7143,95.7823,95.6718,95.7483,14100.0
2015-03-10 15:10:00,112.71,112.76,112.68,112.7,21200.0,95.7568,95.7992,95.7313,95.7483,21200.0
2015-03-10 15:15:00,112.69,112.91,112.67,112.87,25200.0,95.7398,95.9267,95.7228,95.8927,25200.0
2015-03-10 15:20:00,112.89,112.97,112.84,112.96,22100.0,95.9097,95.9777,95.8672,95.9692,22100.0
2015-03-10 15:25:00,112.94,112.95,112.74,112.79,26000.0,95.9522,95.9607,95.7823,95.8247,26000.0
2015-03-10 15:30:00,112.79,112.8,112.66,112.68,23200.0,95.8247,95.8332,95.7143,95.7313,23200.0
2015-03-10 15:35:00,112.67,112.78,112.67,112.7,18600.0,95.7228,95.8162,95.7228,95.7483,18600.0
2015-03-10 15:40:00,112.7,112.83,112.7,112.8,42300.0,95.7483,95.8587,95.7483,95.8332,42300.0
2015-03-10 15:45:00,112.8,112.87,112.73,112.78,48500.0,95.8332,95.8927,95.7738,95.8162,48500.0
2015-03-10 15:50:00,112.77,112.78,112.69,112.69,61100.0,95.8077,95.8162,95.7398,95.7398,61100.0
2015-03-10 15:55:00,112.69,112.71,112.55,112.55,247600.0,95.7398,95.7568,95.6208,95.6208,247600.0
2015-03-11 09:30:00,112.9,113.13,112.64,112.79,103500.0,96.2373,96.4333,96.0157,96.1435,103500.0
2015-03-11 09:35:00,112.75,113.07,112.68,112.89,34800.0,96.1094,96.3822,96.0498,96.2288,34800.0
2015-03-11 09:40:00,112.9,113.42,112.89,113.42,40400.0,96.2373,96.6805,96.2288,96.6805,40400.0
2015-03-11 09:45:00,113.35,113.59,113.31,113.43,21500.0,96.6209,96.8255,96.5868,96.6891,21500.0
2015-03-11 09:50:00,113.45,113.57,113.32,113.47,25900.0,96.7061,96.8084,96.5953,96.7232,25900.0
2015-03-11 09:55:00,113.48,113.48,113.27,113.37,30600.0,96.7317,96.7317,96.5527,96.6379,30600.0
2015-03-11 10:00:00,113.37,113.37,113.18,113.2,24000.0,96.6379,96.6379,96.476,96.493,24000.0
2015-03-11 10:05:00,113.16,113.25,113.12,113.15,12400.0,96.4589,96.5356,96.4248,96.4504,12400.0
2015-03-11 10:10:00,113.17,113.21,113.1,113.12,18300.0,96.4674,96.5015,96.4078,96.4248,18300.0
2015-03-11 10:15:00,113.13,113.19,113.05,113.07,17900.0,96.4333,96.4845,96.3652,96.3822,17900.0
2015-03-11 10:20:00,113.05,113.11,113.05,113.05,21900.0,96.3652,96.4163,96.3652,96.3652,21900.0
2015-03-11 10:25:00,113.08,113.22,113.04,113.22,23800.0,96.3907,96.5101,96.3566,96.5101,23800.0
2015-03-11 10:30:00,113.22,113.28,112.97,113.06,30200.0,96.5101,96.5612,96.297,96.3737,30200.0
2015-03-11 10:35:00,113.01,113.07,112.99,113.04,16800.0,96.3311,96.3822,96.314,96.3566,16800.0
2015-03-11 10:40:00,113.05,113.12,112.91,112.93,13600.0,96.3652,96.4248,96.2458,96.2629,13600.0
2015-03-11 10:45:00,112.96,112.99,112.89,112.93,23600.0,96.2884,96.314,96.2288,96.2629,23600.0
2015-03-11 10:50:00,112.93,113.12,112.92,113.04,13000.0,96.2629,96.4248,96.2543,96.3566,13000.0
2015-03-11 10:55:00,113.0,113.07,112.96,113.02,11500.0,96.3225,96.3822,96.2884,96.3396,11500.0
2015-03-11 11:00:00,113.02,113.1,113.01,113.07,12700.0,96.3396,96.4078,96.3311,96.3822,12700.0
2015-03-11 11:05:00,113.08,113.09,112.98,113.0,10600.0,96.3907,96.3992,96.3055,96.3225,10600.0
2015-03-11 11:10:00,113.02,113.19,113.01,113.18,17000.0,96.3396,96.4845,96.3311,96.476,17000.0
2015-03-11 11:15:00,113.16,113.27,113.16,113.21,12800.0,96.4589,96.5527,96.4589,96.5015,12800.0
2015-03-11 11:20:00,113.24,113.31,113.21,113.3,7500.0,96.5271,96.5868,96.5015,96.5783,7500.0
2015-03-11 11:25:00,113.28,113.33,113.26,113.33,7900.0,96.5612,96.6038,96.5442,96.6038,7900.0
2015-03-11 11:30:00,113.35,113.45,113.35,113.43,13600.0,96.6209,96.7061,96.6209,96.6891,13600.0
2015-03-11 11:35:00,113.44,113.47,113.34,113.34,11300.0,96.6976,96.7232,96.6124,96.6124,11300.0
2015-03-11 11:40:00,113.33,113.34,113.27,113.33,15900.0,96.6038,96.6124,96.5527,96.6038,15900.0
2015-03-11 11:45:00,113.33,113.44,113.3,113.35,12000.0,96.6038,96.6976,96.5783,96.6209,12000.0
2015-03-11 11:50:00,113.35,113.42,113.32,113.37,11100.0,96.6209,96.6805,96.5953,96.6379,11100.0
2015-03-11 11:55:00,113.39,113.4,113.3,113.31,13000.0,96.655,96.6635,96.5783,96.5868,13000.0
2015-03-11 12:00:00,113.32,113.42,113.31,113.33,11800.0,96.5953,96.6805,96.5868,96.6038,11800.0
2015-03-11 12:05:00,113.33,113.38,113.24,113.38,14300.0,96.6038,96.6464,96.5271,96.6464,14300.0
2015-03-11 12:10:00,113.38,113.38,113.3,113.31,12100.0,96.6464,96.6464,96.5783,96.5868,12100.0
2015-03-11 12:15:00,113.3,113.4,113.22,113.4,12100.0,96.5783,96.6635,96.5101,96.6635,12100.0
2015-03-11 12:20:00,113.39,113.39,113.22,113.25,8300.0,96.655,96.655,96.5101,96.5356,8300.0
2015-03-11 12:25:00,113.27,113.27,113.09,113.15,8200.0,96.5527,96.5527,96.3992,96.4504,8200.0
2015-03-11 12:30:00,113.16,113.17,113.05,113.12,9000.0,96.4589,96.4674,96.3652,96.4248,9000.0
2015-03-11 12:35:00,113.12,113.16,113.05,113.16,12100.0,96.4248,96.4589,96.3652,96.4589,12100.0
2015-03-11 12:40:00,113.17,113.23,113.09,113.17,12300.0,96.4674,96.5186,96.3992,96.4674,12300.0
2015-03-11 12:45:00,113.17,113.26,113.17,113.21,5400.0,96.4674,96.5442,96.4674,96.5015,5400.0
2015-03-11 12:50:00,113.21,113.24,113.12,113.14,7300.0,96.5015,96.5271,96.4248,96.4419,7300.0
2015-03-11 12:55:00,113.16,113.18,113.1,113.17,7800.0,96.4589,96.476,96.4078,96.4674,7800.0
2015-03-11 13:00:00,113.17,113.21,113.16,113.19,8700.0,96.4674,96.5015,96.4589,96.4845,8700.0
2015-03-11 13:05:00,113.21,113.28,113.17,113.27,6900.0,96.5015,96.5612,96.4674,96.5527,6900.0
2015-03-11 13:10:00,113.26,113.34,113.23,113.29,9300.0,96.5442,96.6124,96.5186,96.5697,9300.0
2015-03-11 13:15:00,113.28,113.33,113.2,113.2,6300.0,96.5612,96.6038,96.493,96.493,6300.0
2015-03-11 13:20:00,113.19,113.24,113.14,113.18,7500.0,96.4845,96.5271,96.4419,96.476,7500.0
2015-03-11 13:25:00,113.21,113.23,113.12,113.2,10800.0,96.5015,96.5186,96.4248,96.493,10800.0
2015-03-11 13:30:00,113.18,113.18,112.97,112.97,11700.0,96.476,96.476,96.297,96.297,11700.0
2015-03-11 13:35:00,113.0,113.1,112.98,113.09,11200.0,96.3225,96.4078,96.3055,96.3992,11200.0
2015-03-11 13:40:00,113.09,113.09,113.01,113.03,14500.0,96.3992,96.3992,96.3311,96.3481,14500.0
2015-03-11 13:45:00,113.01,113.03,112.91,112.91,26500.0,96.3311,96.3481,96.2458,96.2458,26500.0
2015-03-11 13:50:00,112.9,112.95,112.87,112.94,12000.0,96.2373,96.2799,96.2117,96.2714,12000.0
2015-03-11 13:55:00,112.94,113.05,112.92,113.03,8700.0,96.2714,96.3652,96.2543,96.3481,8700.0
2015-03-11 14:00:00,113.03,113.14,113.0,113.1,14500.0,96.3481,96.4419,96.3225,96.4078,14500.0
2015-03-11 14:05:00,113.11,113.18,113.09,113.17,8700.0,96.4163,96.476,96.3992,96.4674,8700.0
2015-03-11 14:10:00,113.18,113.18,113.11,113.15,7500.0,96.476,96.476,96.4163,96.4504,7500.0
2015-03-11 14:15:00,113.13,113.25,113.08,113.22,18000.0,96.4333,96.5356,96.3907,96.5101,18000.0
2015-03-11 14:20:00,113.23,113.26,113.18,113.23,17700.0,96.5186,96.5442,96.476,96.5186,17700.0
2015-03-11 14:25:00,113.22,113.25,113.19,113.24,8600.0,96.5101,96.5356,96.4845,96.5271,8600.0
2015-03-11 14:30:00,113.23,113.24,113.15,113.17,18200.0,96.5186,96.5271,96.4504,96.4674,18200.0
2015-03-11 14:35:00,113.16,113.22,113.09,113.18,10900.0,96.4589,96.5101,96.3992,96.476,10900.0
2015-03-11 14:40:00,113.17,113.17,112.98,113.05,19000.0,96.4674,96.4674,96.3055,96.3652,19000.0
2015-03-11 14:45:00,113.06,113.14,113.05,113.09,19900.0,96.3737,96.4419,96.3652,96.3992,19900.0
2015-03-11 14:50:00,113.07,113.09,113.03,113.03,8200.0,96.3822,96.3992,96.3481,96.3481,8200.0
2015-03-11 14:55:00,113.03,113.16,113.01,113.14,13200.0,96.3481,96.4589,96.3311,96.4419,13200.0
2015-03-11 15:00:00,113.13,113.16,113.08,113.11,18400.0,96.4333,96.4589,96.3907,96.4163,18400.0
2015-03-11 15:05:00,113.1,113.11,113.06,113.07,17400.0,96.4078,96.4163,96.3737,96.3822,17400.0
2015-03-11 15:10:00,113.06,113.07,112.93,112.93,30300.0,96.3737,96.3822,96.2629,96.2629,30300.0
2015-03-11 15:15:00,112.94,113.0,112.91,113.0,29900.0,96.2714,96.3225,96.2458,96.3225,29900.0
2015-03-11 15:20:00,112.99,112.99,112.87,112.88,26800.0,96.314,96.314,96.2117,96.2202,26800.0
2015-03-11 15:25:00,112.88,113.0,112.85,112.86,31300.0,96.2202,96.3225,96.1947,96.2032,31300.0
2015-03-11 15:30:00,112.86,112.91,112.76,112.78,36500.0,96.2032,96.2458,96.118,96.135,36500.0
2015-03-11 15:35:00,112.78,112.89,112.77,112.83,24800.0,96.135,96.2288,96.1265,96.1776,24800.0
2015-03-11 15:40:00,112.83,112.91,112.73,112.89,35500.0,96.1776,96.2458,96.0924,96.2288,35500.0
2015-03-11 15:45:00,112.88,112.88,112.68,112.75,50500.0,96.2202,96.2202,96.0498,96.1094,50500.0
2015-03-11 15:50:00,112.75,112.84,112.72,112.81,38500.0,96.1094,96.1861,96.0839,96.1606,38500.0
2015-03-11 15:55:00,112.81,112.9,112.72,112.72,126500.0,96.1606,96.2373,96.0839,96.0839,126500.0
2015-03-12 09:30:00,113.32,113.34,113.15,113.24,57100.0,96.5953,96.6124,96.4504,96.5271,57100.0
2015-03-12 09:35:00,113.3,113.58,113.24,113.45,23000.0,96.5783,96.8169,96.5271,96.7061,23000.0
2015-03-12 09:40:00,113.44,113.9,113.37,113.87,15100.0,96.6976,97.0897,96.6379,97.0641,15100.0
2015-03-12 09:45:00,113.78,114.01,113.64,113.99,30300.0,96.9874,97.1835,96.8681,97.1664,30300.0
2015-03-12 09:50:00,113.99,114.22,113.99,114.13,12500.0,97.1664,97.3625,97.1664,97.2858,12500.0
2015-03-12 09:55:00,114.13,114.26,114.1,114.1,25700.0,97.2858,97.3966,97.2602,97.2602,25700.0
2015-03-12 10:00:00,114.11,114.12,113.83,113.84,31400.0,97.2687,97.2772,97.03,97.0386,31400.0
2015-03-12 10:05:00,113.83,113.89,113.68,113.78,13600.0,97.03,97.0812,96.9022,96.9874,13600.0
2015-03-12 10:10:00,113.76,113.95,113.76,113.94,12500.0,96.9704,97.1323,96.9704,97.1238,12500.0
2015-03-12 10:15:00,113.96,114.05,113.96,114.04,22200.0,97.1408,97.2176,97.1408,97.209,22200.0
2015-03-12 10:20:00,114.05,114.29,114.02,114.29,23000.0,97.2176,97.4221,97.192,97.4221,23000.0
2015-03-12 10:25:00,114.28,114.36,114.27,114.32,33600.0,97.4136,97.4818,97.4051,97.4477,33600.0
2015-03-12 10:30:00,114.31,114.33,114.21,114.25,33200.0,97.4392,97.4562,97.3539,97.388,33200.0
2015-03-12 10:35:00,114.25,114.33,114.23,114.23,28400.0,97.388,97.4562,97.371,97.371,28400.0
2015-03-12 10:40:00,114.23,114.26,114.02,114.12,33500.0,97.371,97.3966,97.192,97.2772,33500.0
2015-03-12 10:45:00,114.11,114.11,114.0,114.01,11900.0,97.2687,97.2687,97.1749,97.1835,11900.0
2015-03-12 10:50:00,114.01,114.1,113.97,113.98,12200.0,97.1835,97.2602,97.1494,97.1579,12200.0
2015-03-12 10:55:00,114.01,114.05,113.87,113.88,12600.0,97.1835,97.2176,97.0641,97.0727,12600.0
2015-03-12 11:00:00,113.91,113.99,113.91,113.95,9100.0,97.0982,97.1664,97.0982,97.1323,9100.0
2015-03-12 11:05:00,113.94,113.98,113.87,113.96,12000.0,97.1238,97.1579,97.0641,97.1408,12000.0
2015-03-12 11:10:00,113.95,114.04,113.93,114.04,22500.0,97.1323,97.209,97.1153,97.209,22500.0
2015-03-12 11:15:00,114.04,114.19,114.0,114.18,29900.0,97.209,97.3369,97.1749,97.3284,29900.0
2015-03-12 11:20:00,114.15,114.32,114.13,114.29,21800.0,97.3028,97.4477,97.2858,97.4221,21800.0
2015-03-12 11:25:00,114.3,114.32,114.23,114.27,23900.0,97.4307,97.4477,97.371,97.4051,23900.0
2015-03-12 11:30:00,114.28,114.34,114.26,114.32,11900.0,97.4136,97.4648,97.3966,97.4477,11900.0
2015-03-12 11:35:00,114.35,114.38,114.3,114.34,24400.0,97.4733,97.4989,97.4307,97.4648,24400.0
2015-03-12 11:40:00,114.34,114.38,114.33,114.34,14200.0,97.4648,97.4989,97.4562,97.4648,14200.0
2015-03-12 11:45:00,114.36,114.54,114.36,114.5,28600.0,97.4818,97.6352,97.4818,97.6011,28600.0
2015-03-12 11:50:00,114.51,114.57,114.47,114.49,15000.0,97.6097,97.6608,97.5756,97.5926,15000.0
2015-03-12 11:55:00,114.49,114.51,114.43,114.45,13900.0,97.5926,97.6097,97.5415,97.5585,13900.0
2015-03-12 12:00:00,114.44,114.52,114.43,114.47,14000.0,97.55,97.6182,97.5415,97.5756,14000.0
2015-03-12 12:05:00,114.48,114.48,114.31,114.31,12100.0,97.5841,97.5841,97.4392,97.4392,12100.0
2015-03-12 12:10:00,114.29,114.32,114.19,114.23,22900.0,97.4221,97.4477,97.3369,97.371,22900.0
2015-03-12 12:15:00,114.26,114.35,114.25,114.35,7700.0,97.3966,97.4733,97.388,97.4733,7700.0
2015-03-12 12:20:00,114.37,114.49,114.36,114.49,30100.0,97.4903,97.5926,97.4818,97.5926,30100.0
2015-03-12 12:25:00,114.48,114.54,114.45,114.5,34000.0,97.5841,97.6352,97.5585,97.6011,34000.0
2015-03-12 12:30:00,114.51,114.52,114.44,114.49,42000.0,97.6097,97.6182,97.55,97.5926,42000.0
2015-03-12 12:35:00,114.49,114.51,114.39,114.41,35300.0,97.5926,97.6097,97.5074,97.5244,35300.0
2015-03-12 12:40:00,114.4,114.43,114.34,114.4,58000.0,97.5159,97.5415,97.4648,97.5159,58000.0
2015-03-12 12:45:00,114.39,114.41,114.38,114.41,29200.0,97.5074,97.5244,97.4989,97.5244,29200.0
2015-03-12 12:50:00,114.4,114.46,114.39,114.44,18800.0,97.5159,97.5671,97.5074,97.55,18800.0
2015-03-12 12:55:00,114.41,114.44,114.37,114.4,10300.0,97.5244,97.55,97.4903,97.5159,10300.0
2015-03-12 13:00:00,114.39,114.46,114.39,114.4,26500.0,97.5074,97.5671,97.5074,97.5159,26500.0
2015-03-12 13:05:00,114.4,114.64,114.4,114.63,33800.0,97.5159,97.7205,97.5159,97.712,33800.0
2015-03-12 13:10:00,114.64,114.68,114.58,114.61,28200.0,97.7205,97.7546,97.6693,97.6949,28200.0
2015-03-12 13:15:00,114.62,114.72,114.6,114.71,20100.0,97.7034,97.7887,97.6864,97.7802,20100.0
2015-03-12 13:20:00,114.71,114.71,114.62,114.66,15300.0,97.7802,97.7802,97.7034,97.7375,15300.0
2015-03-12 13:25:00,114.66,114.71,114.64,114.69,14900.0,97.7375,97.7802,97.7205,97.7631,14900.0
2015-03-12 13:30:00,114.68,114.72,114.66,114.66,22700.0,97.7546,97.7887,97.7375,97.7375,22700.0
2015-03-12 13:35:00,114.66,114.74,114.66,114.71,16100.0,97.7375,97.8057,97.7375,97.7802,16100.0
2015-03-12 13:40:00,114.7,114.72,114.59,114.6,77100.0,97.7716,97.7887,97.6779,97.6864,77100.0
2015-03-12 13:45:00,114.6,114.61,114.56,114.6,35100.0,97.6864,97.6949,97.6523,97.6864,35100.0
2015-03-12 13:50:00,114.6,114.67,114.59,114.67,19800.0,97.6864,97.7461,97.6779,97.7461,19800.0
2015-03-12 13:55:00,114.68,114.76,114.64,114.75,21500.0,97.7546,97.8228,97.7205,97.8143,21500.0
2015-03-12 14:00:00,114.76,114.77,114.66,114.76,19300.0,97.8228,97.8313,97.7375,97.8228,19300.0
2015-03-12 14:05:00,114.74,114.85,114.71,114.73,24600.0,97.8057,97.8995,97.7802,97.7972,24600.0
2015-03-12 14:10:00,114.71,114.72,114.67,114.69,10700.0,97.7802,97.7887,97.7461,97.7631,10700.0
2015-03-12 14:15:00,114.69,114.73,114.68,114.7,12500.0,97.7631,97.7972,97.7546,97.7716,12500.0
2015-03-12 14:20:00,114.71,114.81,114.71,114.8,77000.0,97.7802,97.8654,97.7802,97.8569,77000.0
2015-03-12 14:25:00,114.78,114.79,114.7,114.71,30700.0,97.8398,97.8483,97.7716,97.7802,30700.0
2015-03-12 14:30:00,114.7,114.72,114.65,114.7,40400.0,97.7716,97.7887,97.729,97.7716,40400.0
2015-03-12 14:35:00,114.71,114.71,114.65,114.67,11700.0,97.7802,97.7802,97.729,97.7461,11700.0
2015-03-12 14:40:00,114.66,114.68,114.62,114.67,33700.0,97.7375,97.7546,97.7034,97.7461,33700.0
2015-03-12 14:45:00,114.66,114.78,114.66,114.77,17700.0,97.7375,97.8398,97.7375,97.8313,17700.0
2015-03-12 14:50:00,114.76,114.82,114.76,114.79,18400.0,97.8228,97.8739,97.8228,97.8483,18400.0
2015-03-12 14:55:00,114.8,114.89,114.79,114.88,31800.0,97.8569,97.9336,97.8483,97.9251,31800.0
2015-03-12 15:00:00,114.89,114.98,114.88,114.98,33600.0,97.9336,98.0103,97.9251,98.0103,33600.0
2015-03-12 15:05:00,114.98,115.05,114.81,114.85,85200.0,98.0103,98.07,97.8654,97.8995,85200.0
2015-03-12 15:10:00,114.83,114.91,114.82,114.86,46500.0,97.8824,97.9506,97.8739,97.908,46500.0
2015-03-12 15:15:00,114.85,114.86,114.71,114.72,30900.0,97.8995,97.908,97.7802,97.7887,30900.0
2015-03-12 15:20:00,114.71,114.74,114.66,114.68,34100.0,97.7802,97.8057,97.7375,97.7546,34100.0
2015-03-12 15:25:00,114.67,114.69,114.63,114.66,26300.0,97.7461,97.7631,97.712,97.7375,26300.0
2015-03-12 15:30:00,114.66,114.74,114.65,114.65,25700.0,97.7375,97.8057,97.729,97.729,25700.0
2015-03-12 15:35:00,114.65,114.69,114.65,114.68,39400.0,97.729,97.7631,97.729,97.7546,39400.0
2015-03-12 15:40:00,114.68,114.7,114.59,114.68,88200.0,97.7546,97.7716,97.6779,97.7546,88200.0
2015-03-12 15:45:00,114.68,114.84,114.67,114.84,56000.0,97.7546,97.891,97.7461,97.891,56000.0
2015-03-12 15:50:00,114.84,114.91,114.79,114.86,299300.0,97.891,97.9506,97.8483,97.908,299300.0
2015-03-12 15:55:00,114.85,114.93,114.82,114.88,215500.0,97.8995,97.9677,97.8739,97.9251,215500.0
2015-03-13 09:30:00,114.44,114.44,113.53,114.22,84500.0,97.55,97.55,96.7743,97.3625,84500.0
2015-03-13 09:35:00,114.02,114.81,113.92,114.67,23900.0,97.192,97.8654,97.1067,97.7461,23900.0
2015-03-13 09:40:00,114.75,114.88,114.56,114.83,24600.0,97.8143,97.9251,97.6523,97.8824,24600.0
2015-03-13 09:45:00,114.84,115.24,114.7,115.11,28600.0,97.891,98.2319,97.7716,98.1211,28600.0
2015-03-13 09:50:00,115.11,115.11,114.74,114.74,32200.0,98.1211,98.1211,97.8057,97.8057,32200.0
2015-03-13 09:55:00,114.75,114.85,114.61,114.85,19300.0,97.8143,97.8995,97.6949,97.8995,19300.0
2015-03-13 10:00:00,114.83,114.91,114.7,114.77,33800.0,97.8824,97.9506,97.7716,97.8313,33800.0
2015-03-13 10:05:00,114.79,114.86,114.61,114.75,94500.0,97.8483,97.908,97.6949,97.8143,94500.0
2015-03-13 10:10:00,114.75,115.11,114.73,115.1,38600.0,97.8143,98.1211,97.7972,98.1126,38600.0
2015-03-13 10:15:00,115.12,115.23,114.97,115.15,36900.0,98.1296,98.2234,98.0018,98.1552,36900.0
2015-03-13 10:20:00,115.12,115.39,115.11,115.23,21200.0,98.1296,98.3598,98.1211,98.2234,21200.0
2015-03-13 10:25:00,115.23,115.26,115.03,115.11,22700.0,98.2234,98.249,98.0529,98.1211,22700.0
2015-03-13 10:30:00,115.09,115.19,114.96,115.1,53400.0,98.1041,98.1893,97.9933,98.1126,53400.0
2015-03-13 10:35:00,115.09,115.22,115.03,115.11,16000.0,98.1041,98.2149,98.0529,98.1211,16000.0
2015-03-13 10:40:00,115.13,115.19,115.03,115.05,63100.0,98.1382,98.1893,98.0529,98.07,63100.0
2015-03-13 10:45:00,115.01,115.09,114.97,115.06,14900.0,98.0359,98.1041,98.0018,98.0785,14900.0
2015-03-13 10:50:00,115.06,115.06,114.88,114.93,47600.0,98.0785,98.0785,97.9251,97.9677,47600.0
2015-03-13 10:55:00,114.93,114.99,114.7,114.72,47700.0,97.9677,98.0188,97.7716,97.7887,47700.0
2015-03-13 11:00:00,114.73,114.91,114.66,114.91,53500.0,97.7972,97.9506,97.7375,97.9506,53500.0
2015-03-13 11:05:00,114.92,114.98,114.77,114.96,58000.0,97.9592,98.0103,97.8313,97.9933,58000.0
2015-03-13 11:10:00,114.96,115.01,114.81,114.99,21200.0,97.9933,98.0359,97.8654,98.0188,21200.0
2015-03-13 11:15:00,114.98,114.98,114.84,114.85,22600.0,98.0103,98.0103,97.891,97.8995,22600.0
2015-03-13 11:20:00,114.84,115.0,114.8,114.86,20500.0,97.891,98.0274,97.8569,97.908,20500.0
2015-03-13 11:25:00,114.79,114.8,114.55,114.57,19000.0,97.8483,97.8569,97.6438,97.6608,19000.0
2015-03-13 11:30:00,114.55,114.58,114.35,114.41,14200.0,97.6438,97.6693,97.4733,97.5244,14200.0
2015-03-13 11:35:00,114.44,114.44,114.19,114.29,37300.0,97.55,97.55,97.3369,97.4221,37300.0
2015-03-13 11:40:00,114.29,114.35,114.2,114.32,34100.0,97.4221,97.4733,97.3454,97.4477,34100.0
2015-03-13 11:45:00,114.29,114.31,114.03,114.12,17800.0,97.4221,97.4392,97.2005,97.2772,17800.0
2015-03-13 11:50:00,114.15,114.34,114.05,114.33,40200.0,97.3028,97.4648,97.2176,97.4562,40200.0
2015-03-13 11:55:00,114.3,114.46,114.18,114.44,28900.0,97.4307,97.5671,97.3284,97.55,28900.0
2015-03-13 12:00:00,114.44,114.5,114.34,114.38,24500.0,97.55,97.6011,97.4648,97.4989,24500.0
2015-03-13 12:05:00,114.41,114.45,114.32,114.4,28900.0,97.5244,97.5585,97.4477,97.5159,28900.0
2015-03-13 12:10:00,114.4,114.5,114.39,114.44,35600.0,97.5159,97.6011,97.5074,97.55,35600.0
2015-03-13 12:15:00,114.44,114.56,114.4,114.5,44200.0,97.55,97.6523,97.5159,97.6011,44200.0
2015-03-13 12:20:00,114.48,114.77,114.48,114.72,18800.0,97.5841,97.8313,97.5841,97.7887,18800.0
2015-03-13 12:25:00,114.75,114.88,114.7,114.74,23300.0,97.8143,97.9251,97.7716,97.8057,23300.0
2015-03-13 12:30:00,114.76,114.76,114.57,114.57,19700.0,97.8228,97.8228,97.6608,97.6608,19700.0
2015-03-13 12:35:00,114.59,114.66,114.57,114.58,14900.0,97.6779,97.7375,97.6608,97.6693,14900.0
2015-03-13 12:40:00,114.59,114.74,114.57,114.71,8500.0,97.6779,97.8057,97.6608,97.7802,8500.0
2015-03-13 12:45:00,114.73,114.73,114.53,114.64,14100.0,97.7972,97.7972,97.6267,97.7205,14100.0
2015-03-13 12:50:00,114.67,114.68,114.53,114.62,11100.0,97.7461,97.7546,97.6267,97.7034,11100.0
2015-03-13 12:55:00,114.62,114.72,114.58,114.6,39100.0,97.7034,97.7887,97.6693,97.6864,39100.0
2015-03-13 13:00:00,114.59,114.61,114.52,114.55,32000.0,97.6779,97.6949,97.6182,97.6438,32000.0
2015-03-13 13:05:00,114.55,114.6,114.46,114.46,10100.0,97.6438,97.6864,97.5671,97.5671,10100.0
2015-03-13 13:10:00,114.49,114.55,114.44,114.52,18000.0,97.5926,97.6438,97.55,97.6182,18000.0
2015-03-13 13:15:00,114.51,114.51,114.37,114.47,14000.0,97.6097,97.6097,97.4903,97.5756,14000.0
2015-03-13 13:20:00,114.45,114.46,114.38,114.44,11500.0,97.5585,97.5671,97.4989,97.55,11500.0
2015-03-13 13:25:00,114.43,114.45,114.36,114.39,19000.0,97.5415,97.5585,97.4818,97.5074,19000.0
2015-03-13 13:30:00,114.39,114.51,114.38,114.44,18300.0,97.5074,97.6097,97.4989,97.55,18300.0
2015-03-13 13:35:00,114.44,114.54,114.41,114.5,31900.0,97.55,97.6352,97.5244,97.6011,31900.0
2015-03-13 13:40:00,114.51,114.56,114.5,114.55,20600.0,97.6097,97.6523,97.6011,97.6438,20600.0
2015-03-13 13:45:00,114.55,114.66,114.55,114.58,9700.0,97.6438,97.7375,97.6438,97.6693,9700.0
2015-03-13 13:50:00,114.59,114.63,114.55,114.56,14400.0,97.6779,97.712,97.6438,97.6523,14400.0
2015-03-13 13:55:00,114.55,114.58,114.51,114.54,29400.0,97.6438,97.6693,97.6097,97.6352,29400.0
2015-03-13 14:00:00,114.55,114.59,114.49,114.55,21700.0,97.6438,97.6779,97.5926,97.6438,21700.0
2015-03-13 14:05:00,114.55,114.61,114.52,114.52,10900.0,97.6438,97.6949,97.6182,97.6182,10900.0
2015-03-13 14:10:00,114.5,114.5,114.35,114.42,18600.0,97.6011,97.6011,97.4733,97.533,18600.0
2015-03-13 14:15:00,114.44,114.62,114.44,114.62,15000.0,97.55,97.7034,97.55,97.7034,15000.0
2015-03-13 14:20:00,114.62,114.65,114.55,114.6,12900.0,97.7034,97.729,97.6438,97.6864,12900.0
2015-03-13 14:25:00,114.61,114.72,114.57,114.72,18700.0,97.6949,97.7887,97.6608,97.7887,18700.0
2015-03-13 14:30:00,114.72,114.78,114.67,114.78,15600.0,97.7887,97.8398,97.7461,97.8398,15600.0
2015-03-13 14:35:00,114.77,114.8,114.55,114.57,18200.0,97.8313,97.8569,97.6438,97.6608,18200.0
2015-03-13 14:40:00,114.54,114.55,114.28,114.32,24400.0,97.6352,97.6438,97.4136,97.4477,24400.0
2015-03-13 14:45:00,114.32,114.52,114.32,114.48,22700.0,97.4477,97.6182,97.4477,97.5841,22700.0
2015-03-13 14:50:00,114.45,114.59,114.45,114.51,12900.0,97.5585,97.6779,97.5585,97.6097,12900.0
2015-03-13 14:55:00,114.5,114.66,114.49,114.63,14900.0,97.6011,97.7375,97.5926,97.712,14900.0
2015-03-13 15:00:00,114.63,114.68,114.5,114.5,18400.0,97.712,97.7546,97.6011,97.6011,18400.0
2015-03-13 15:05:00,114.5,114.61,114.5,114.57,15000.0,97.6011,97.6949,97.6011,97.6608,15000.0
2015-03-13 15:10:00,114.58,114.7,114.57,114.68,18100.0,97.6693,97.7716,97.6608,97.7546,18100.0
2015-03-13 15:15:00,114.67,114.87,114.67,114.86,40800.0,97.7461,97.9165,97.7461,97.908,40800.0
2015-03-13 15:20:00,114.84,114.86,114.72,114.83,20200.0,97.891,97.908,97.7887,97.8824,20200.0
2015-03-13 15:25:00,114.82,114.95,114.79,114.93,19500.0,97.8739,97.9847,97.8483,97.9677,19500.0
2015-03-13 15:30:00,114.93,115.01,114.92,114.97,39200.0,97.9677,98.0359,97.9592,98.0018,39200.0
2015-03-13 15:35:00,114.97,115.08,114.97,115.08,90400.0,98.0018,98.0955,98.0018,98.0955,90400.0
2015-03-13 15:40:00,115.08,115.37,115.08,115.08,86000.0,98.0955,98.3427,98.0955,98.0955,86000.0
2015-03-13 15:45:00,115.07,115.18,115.06,115.16,73900.0,98.087,98.1808,98.0785,98.1637,73900.0
2015-03-13 15:50:00,115.16,115.23,115.09,115.22,92700.0,98.1637,98.2234,98.1041,98.2149,92700.0
2015-03-13 15:55:00,115.21,115.35,115.15,115.25,103400.0,98.2064,98.3257,98.1552,98.2405,103400.0
2015-03-16 09:30:00,116.0,116.46,115.82,116.28,85000.0,98.8798,99.2719,98.7263,99.1184,85000.0
2015-03-16 09:35:00,116.28,116.93,116.13,116.91,118300.0,99.1184,99.6725,98.9906,99.6555,118300.0
2015-03-16 09:40:00,116.95,117.24,116.75,117.22,56100.0,99.6896,99.9368,99.5191,99.9197,56100.0
2015-03-16 09:45:00,117.24,117.58,116.92,117.58,95700.0,99.9368,100.2266,99.664,100.2266,95700.0
2015-03-16 09:50:00,117.58,117.9,117.57,117.8,37800.0,100.2266,100.4993,100.2181,100.4141,37800.0
2015-03-16 09:55:00,117.81,118.22,117.77,118.15,50800.0,100.4226,100.7721,100.3885,100.7125,50800.0
2015-03-16 10:00:00,118.13,118.18,117.9,117.98,58700.0,100.6954,100.738,100.4993,100.5675,58700.0
2015-03-16 10:05:00,117.95,118.27,117.95,118.26,48200.0,100.542,100.8147,100.542,100.8062,48200.0
2015-03-16 10:10:00,118.25,118.58,118.25,118.33,45400.0,100.7977,101.079,100.7977,100.8659,45400.0
2015-03-16 10:15:00,118.33,118.57,118.25,118.56,38000.0,100.8659,101.0705,100.7977,101.0619,38000.0
2015-03-16 10:20:00,118.57,118.69,118.44,118.52,52800.0,101.0705,101.1728,100.9597,101.0278,52800.0
2015-03-16 10:25:00,118.53,118.61,118.32,118.38,54300.0,101.0364,101.1046,100.8574,100.9085,54300.0
2015-03-16 10:30:00,118.38,118.42,118.0,118.0,60900.0,100.9085,100.9426,100.5846,100.5846,60900.0
2015-03-16 10:35:00,117.99,118.09,117.88,117.95,47300.0,100.5761,100.6613,100.4823,100.542,47300.0
2015-03-16 10:40:00,117.93,117.97,117.75,117.8,34800.0,100.5249,100.559,100.3715,100.4141,34800.0
2015-03-16 10:45:00,117.79,117.86,117.49,117.59,85000.0,100.4056,100.4653,100.1499,100.2351,85000.0
2015-03-16 10:50:00,117.58,117.68,117.52,117.59,32600.0,100.2266,100.3118,100.1754,100.2351,32600.0
2015-03-16 10:55:00,117.58,117.77,117.56,117.73,50200.0,100.2266,100.3885,100.2095,100.3544,50200.0
2015-03-16 11:00:00,117.73,117.77,117.64,117.74,38100.0,100.3544,100.3885,100.2777,100.363,38100.0
2015-03-16 11:05:00,117.73,117.78,117.65,117.66,57000.0,100.3544,100.3971,100.2862,100.2948,57000.0
2015-03-16 11:10:00,117.65,117.76,117.45,117.56,62600.0,100.2862,100.38,100.1158,100.2095,62600.0
2015-03-16 11:15:00,117.55,117.55,117.42,117.45,18900.0,100.201,100.201,100.0902,100.1158,18900.0
2015-03-16 11:20:00,117.45,117.7,117.45,117.66,55800.0,100.1158,100.3289,100.1158,100.2948,55800.0
2015-03-16 11:25:00,117.64,117.77,117.64,117.64,41800.0,100.2777,100.3885,100.2777,100.2777,41800.0
2015-03-16 11:30:00,117.64,117.76,117.63,117.76,24700.0,100.2777,100.38,100.2692,100.38,24700.0
2015-03-16 11:35:00,117.75,117.77,117.49,117.49,35900.0,100.3715,100.3885,100.1499,100.1499,35900.0
2015-03-16 11:40:00,117.49,117.69,117.48,117.66,20600.0,100.1499,100.3203,100.1413,100.2948,20600.0
2015-03-16 11:45:00,117.68,117.75,117.66,117.68,24500.0,100.3118,100.3715,100.2948,100.3118,24500.0
2015-03-16 11:50:00,117.67,117.82,117.6,117.61,55600.0,100.3033,100.4312,100.2436,100.2521,55600.0
2015-03-16 11:55:00,117.61,117.74,117.6,117.73,25700.0,100.2521,100.363,100.2436,100.3544,25700.0
2015-03-16 12:00:00,117.72,117.78,117.67,117.69,21600.0,100.3459,100.3971,100.3033,100.3203,21600.0
2015-03-16 12:05:00,117.7,117.75,117.62,117.71,22500.0,100.3289,100.3715,100.2607,100.3374,22500.0
2015-03-16 12:10:00,117.71,117.76,117.47,117.47,29000.0,100.3374,100.38,100.1328,100.1328,29000.0
2015-03-16 12:15:00,117.49,117.54,117.43,117.54,21600.0,100.1499,100.1925,100.0987,100.1925,21600.0
2015-03-16 12:20:00,117.54,117.66,117.53,117.62,29800.0,100.1925,100.2948,100.184,100.2607,29800.0
2015-03-16 12:25:00,117.6,117.71,117.57,117.69,20500.0,100.2436,100.3374,100.2181,100.3203,20500.0
2015-03-16 12:30:00,117.69,117.7,117.49,117.51,18400.0,100.3203,100.3289,100.1499,100.1669,18400.0
2015-03-16 12:35:00,117.5,117.65,117.46,117.65,17100.0,100.1584,100.2862,100.1243,100.2862,17100.0
2015-03-16 12:40:00,117.64,117.71,117.59,117.61,18700.0,100.2777,100.3374,100.2351,100.2521,18700.0
2015-03-16 12:45:00,117.59,117.59,117.49,117.49,15700.0,100.2351,100.2351,100.1499,100.1499,15700.0
2015-03-16 12:50:00,117.5,117.78,117.5,117.77,16800.0,100.1584,100.3971,100.1584,100.3885,16800.0
2015-03-16 12:55:00,117.79,117.83,117.6,117.65,23500.0,100.4056,100.4397,100.2436,100.2862,23500.0
2015-03-16 13:00:00,117.62,117.62,117.33,117.34,23900.0,100.2607,100.2607,100.0135,100.022,23900.0
2015-03-16 13:05:00,117.34,117.47,117.32,117.47,10800.0,100.022,100.1328,100.0049,100.1328,10800.0
2015-03-16 13:10:00,117.48,117.6,117.47,117.59,26800.0,100.1413,100.2436,100.1328,100.2351,26800.0
2015-03-16 13:15:00,117.59,117.7,117.54,117.66,32100.0,100.2351,100.3289,100.1925,100.2948,32100.0
2015-03-16 13:20:00,117.7,117.72,117.62,117.62,17300.0,100.3289,100.3459,100.2607,100.2607,17300.0
2015-03-16 13:25:00,117.62,117.7,117.58,117.65,22100.0,100.2607,100.3289,100.2266,100.2862,22100.0
2015-03-16 13:30:00,117.65,117.7,117.55,117.67,19000.0,100.2862,100.3289,100.201,100.3033,19000.0
2015-03-16 13:35:00,117.68,117.71,117.59,117.71,21200.0,100.3118,100.3374,100.2351,100.3374,21200.0
2015-03-16 13:40:00,117.71,117.71,117.66,117.7,17700.0,100.3374,100.3374,100.2948,100.3289,17700.0
2015-03-16 13:45:00,117.69,117.7,117.64,117.64,21000.0,100.3203,100.3289,100.2777,100.2777,21000.0
2015-03-16 13:50:00,117.65,117.86,117.63,117.81,29600.0,100.2862,100.4653,100.2692,100.4226,29600.0
2015-03-16 13:55:00,117.82,117.83,117.75,117.77,21800.0,100.4312,100.4397,100.3715,100.3885,21800.0
2015-03-16 14:00:00,117.75,117.77,117.56,117.6,26800.0,100.3715,100.3885,100.2095,100.2436,26800.0
2015-03-16 14:05:00,117.59,117.7,117.59,117.69,16100.0,100.2351,100.3289,100.2351,100.3203,16100.0
2015-03-16 14:10:00,117.69,117.84,117.63,117.84,21900.0,100.3203,100.4482,100.2692,100.4482,21900.0
2015-03-16 14:15:00,117.83,118.07,117.82,118.06,46400.0,100.4397,100.6443,100.4312,100.6357,46400.0
2015-03-16 14:20:00,118.06,118.07,117.95,117.98,30200.0,100.6357,100.6443,100.542,100.5675,30200.0
2015-03-16 14:25:00,117.99,118.07,117.92,118.04,23000.0,100.5761,100.6443,100.5164,100.6187,23000.0
2015-03-16 14:30:00,118.07,118.34,118.05,118.33,57600.0,100.6443,100.8744,100.6272,100.8659,57600.0
2015-03-16 14:35:00,118.33,118.33,117.92,118.0,36600.0,100.8659,100.8659,100.5164,100.5846,36600.0
2015-03-16 14:40:00,118.02,118.29,117.98,118.28,28600.0,100.6016,100.8318,100.5675,100.8233,28600.0
2015-03-16 14:45:00,118.26,118.35,118.23,118.27,37400.0,100.8062,100.8829,100.7806,100.8147,37400.0
2015-03-16 14:50:00,118.29,118.31,118.16,118.16,32300.0,100.8318,100.8488,100.721,100.721,32300.0
2015-03-16 14:55:00,118.17,118.3,118.16,118.26,15900.0,100.7295,100.8403,100.721,100.8062,15900.0
2015-03-16 15:00:00,118.28,118.38,118.28,118.35,28000.0,100.8233,100.9085,100.8233,100.8829,28000.0
2015-03-16 15:05:00,118.35,118.35,118.22,118.25,41900.0,100.8829,100.8829,100.7721,100.7977,41900.0
2015-03-16 15:10:00,118.25,118.36,118.2,118.35,39200.0,100.7977,100.8915,100.7551,100.8829,39200.0
2015-03-16 15:15:00,118.34,118.38,118.29,118.29,46600.0,100.8744,100.9085,100.8318,100.8318,46600.0
2015-03-16 15:20:00,118.3,118.31,118.21,118.27,50000.0,100.8403,100.8488,100.7636,100.8147,50000.0
2015-03-16 15:25:00,118.26,118.3,118.19,118.28,36700.0,100.8062,100.8403,100.7465,100.8233,36700.0
2015-03-16 15:30:00,118.29,118.34,118.25,118.31,57300.0,100.8318,100.8744,100.7977,100.8488,57300.0
2015-03-16 15:35:00,118.3,118.31,118.09,118.14,54700.0,100.8403,100.8488,100.6613,100.7039,54700.0
2015-03-16 15:40:00,118.14,118.33,118.12,118.26,80300.0,100.7039,100.8659,100.6869,100.8062,80300.0
2015-03-16 15:45:00,118.25,118.35,118.24,118.35,93500.0,100.7977,100.8829,100.7892,100.8829,93500.0
2015-03-16 15:50:00,118.34,118.38,118.24,118.34,109000.0,100.8744,100.9085,100.7892,100.8744,109000.0
2015-03-16 15:55:00,118.34,118.6,118.33,118.5,192900.0,100.8744,101.096,100.8659,101.0108,192900.0
2015-03-17 09:30:00,118.08,118.13,117.68,117.75,72400.0,100.6528,100.6954,100.3118,100.3715,72400.0
2015-03-17 09:35:00,117.76,117.81,117.26,117.38,41200.0,100.38,100.4226,99.9538,100.0561,41200.0
2015-03-17 09:40:00,117.41,117.63,117.25,117.58,24600.0,100.0817,100.2692,99.9453,100.2266,24600.0
2015-03-17 09:45:00,117.63,117.8,117.48,117.48,42400.0,100.2692,100.4141,100.1413,100.1413,42400.0
2015-03-17 09:50:00,117.48,117.49,117.25,117.49,46600.0,100.1413,100.1499,99.9453,100.1499,46600.0
2015-03-17 09:55:00,117.49,117.77,117.42,117.71,26400.0,100.1499,100.3885,100.0902,100.3374,26400.0
2015-03-17 10:00:00,117.73,117.74,117.54,117.55,45700.0,100.3544,100.363,100.1925,100.201,45700.0
2015-03-17 10:05:00,117.55,117.66,117.52,117.6,30000.0,100.201,100.2948,100.1754,100.2436,30000.0
2015-03-17 10:10:00,117.62,117.78,117.51,117.59,18500.0,100.2607,100.3971,100.1669,100.2351,18500.0
2015-03-17 10:15:00,117.58,117.71,117.54,117.7,22800.0,100.2266,100.3374,100.1925,100.3289,22800.0
2015-03-17 10:20:00,117.74,117.74,117.52,117.56,21100.0,100.363,100.363,100.1754,100.2095,21100.0
2015-03-17 10:25:00,117.55,117.65,117.51,117.61,59700.0,100.201,100.2862,100.1669,100.2521,59700.0
2015-03-17 10:30:00,117.62,117.78,117.6,117.62,23200.0,100.2607,100.3971,100.2436,100.2607,23200.0
2015-03-17 10:35:00,117.61,117.75,117.52,117.75,68300.0,100.2521,100.3715,100.1754,100.3715,68300.0
2015-03-17 10:40:00,117.75,117.75,117.55,117.56,108100.0,100.3715,100.3715,100.201,100.2095,108100.0
2015-03-17 10:45:00,117.6,117.68,117.54,117.57,116000.0,100.2436,100.3118,100.1925,100.2181,116000.0
2015-03-17 10:50:00,117.57,117.58,117.33,117.47,29800.0,100.2181,100.2266,100.0135,100.1328,29800.0
2015-03-17 10:55:00,117.45,117.52,117.3,117.32,20200.0,100.1158,100.1754,99.9879,100.0049,20200.0
2015-03-17 11:00:00,117.3,117.33,117.25,117.29,27100.0,99.9879,100.0135,99.9453,99.9794,27100.0
2015-03-17 11:05:00,117.29,117.35,117.25,117.35,34300.0,99.9794,100.0305,99.9453,100.0305,34300.0
2015-03-17 11:10:00,117.34,117.4,117.24,117.4,30700.0,100.022,100.0731,99.9368,100.0731,30700.0
2015-03-17 11:15:00,117.36,117.37,117.14,117.2,28300.0,100.039,100.0476,99.8515,99.9027,28300.0
2015-03-17 11:20:00,117.16,117.31,117.14,117.24,34700.0,99.8686,99.9964,99.8515,99.9368,34700.0
2015-03-17 11:25:00,117.22,117.25,117.16,117.21,17000.0,99.9197,99.9453,99.8686,99.9112,17000.0
2015-03-17 11:30:00,117.19,117.25,117.13,117.23,12700.0,99.8941,99.9453,99.843,99.9282,12700.0
2015-03-17 11:35:00,117.24,117.24,117.16,117.16,12000.0,99.9368,99.9368,99.8686,99.8686,12000.0
2015-03-17 11:40:00,117.18,117.21,117.11,117.14,31900.0,99.8856,99.9112,99.8259,99.8515,31900.0
2015-03-17 11:45:00,117.14,117.19,117.07,117.11,17700.0,99.8515,99.8941,99.7918,99.8259,17700.0
2015-03-17 11:50:00,117.08,117.11,117.03,117.05,15400.0,99.8004,99.8259,99.7578,99.7748,15400.0
2015-03-17 11:55:00,117.07,117.22,117.06,117.2,68400.0,99.7918,99.9197,99.7833,99.9027,68400.0
2015-03-17 12:00:00,117.2,117.2,117.07,117.07,13900.0,99.9027,99.9027,99.7918,99.7918,13900.0
2015-03-17 12:05:00,117.1,117.14,117.05,117.07,11200.0,99.8174,99.8515,99.7748,99.7918,11200.0
2015-03-17 12:10:00,117.07,117.07,116.91,117.03,21900.0,99.7918,99.7918,99.6555,99.7578,21900.0
2015-03-17 12:15:00,117.03,117.03,116.93,116.94,17900.0,99.7578,99.7578,99.6725,99.681,17900.0
2015-03-17 12:20:00,116.94,116.99,116.93,116.95,13500.0,99.681,99.7237,99.6725,99.6896,13500.0
2015-03-17 12:25:00,116.95,117.31,116.95,117.14,98900.0,99.6896,99.9964,99.6896,99.8515,98900.0
2015-03-17 12:30:00,117.14,117.28,117.05,117.28,81600.0,99.8515,99.9709,99.7748,99.9709,81600.0
2015-03-17 12:35:00,117.25,117.38,117.23,117.38,23800.0,99.9453,100.0561,99.9282,100.0561,23800.0
2015-03-17 12:40:00,117.37,117.49,117.35,117.48,18200.0,100.0476,100.1499,100.0305,100.1413,18200.0
2015-03-17 12:45:00,117.48,117.48,117.42,117.47,10900.0,100.1413,100.1413,100.0902,100.1328,10900.0
2015-03-17 12:50:00,117.45,117.45,117.28,117.28,13000.0,100.1158,100.1158,99.9709,99.9709,13000.0
2015-03-17 12:55:00,117.27,117.39,117.24,117.37,9200.0,99.9623,100.0646,99.9368,100.0476,9200.0
2015-03-17 13:00:00,117.35,117.35,117.29,117.32,7800.0,100.0305,100.0305,99.9794,100.0049,7800.0
2015-03-17 13:05:00,117.31,117.41,117.29,117.37,18700.0,99.9964,100.0817,99.9794,100.0476,18700.0
2015-03-17 13:10:00,117.37,117.41,117.36,117.37,8600.0,100.0476,100.0817,100.039,100.0476,8600.0
2015-03-17 13:15:00,117.37,117.42,117.29,117.4,18100.0,100.0476,100.0902,99.9794,100.0731,18100.0
2015-03-17 13:20:00,117.38,117.42,117.31,117.35,9100.0,100.0561,100.0902,99.9964,100.0305,9100.0
2015-03-17 13:25:00,117.34,117.35,117.25,117.26,10200.0,100.022,100.0305,99.9453,99.9538,10200.0
2015-03-17 13:30:00,117.27,117.4,117.23,117.4,16500.0,99.9623,100.0731,99.9282,100.0731,16500.0
2015-03-17 13:35:00,117.39,117.4,117.2,117.2,17400.0,100.0646,100.0731,99.9027,99.9027,17400.0
2015-03-17 13:40:00,117.2,117.27,117.18,117.23,11600.0,99.9027,99.9623,99.8856,99.9282,11600.0
2015-03-17 13:45:00,117.23,117.26,117.19,117.23,12300.0,99.9282,99.9538,99.8941,99.9282,12300.0
2015-03-17 13:50:00,117.21,117.28,117.12,117.23,23200.0,99.9112,99.9709,99.8345,99.9282,23200.0
2015-03-17 13:55:00,117.22,117.39,117.18,117.37,14300.0,99.9197,100.0646,99.8856,100.0476,14300.0
2015-03-17 14:00:00,117.35,117.5,117.35,117.39,18500.0,100.0305,100.1584,100.0305,100.0646,18500.0
2015-03-17 14:05:00,117.38,117.55,117.36,117.52,70000.0,100.0561,100.201,100.039,100.1754,70000.0
2015-03-17 14:10:00,117.52,117.59,117.52,117.56,15600.0,100.1754,100.2351,100.1754,100.2095,15600.0
2015-03-17 14:15:00,117.55,117.55,117.48,117.53,12900.0,100.201,100.201,100.1413,100.184,12900.0
2015-03-17 14:20:00,117.52,117.54,117.41,117.41,11100.0,100.1754,100.1925,100.0817,100.0817,11100.0
2015-03-17 14:25:00,117.41,117.43,117.34,117.36,32100.0,100.0817,100.0987,100.022,100.039,32100.0
2015-03-17 14:30:00,117.35,117.51,117.34,117.49,36100.0,100.0305,100.1669,100.022,100.1499,36100.0
2015-03-17 14:35:00,117.49,117.56,117.45,117.53,12000.0,100.1499,100.2095,100.1158,100.184,12000.0
2015-03-17 14:40:00,117.53,117.6,117.44,117.47,25200.0,100.184,100.2436,100.1072,100.1328,25200.0
2015-03-17 14:45:00,117.48,117.5,117.42,117.44,17800.0,100.1413,100.1584,100.0902,100.1072,17800.0
2015-03-17 14:50:00,117.42,117.51,117.37,117.48,18400.0,100.0902,100.1669,100.0476,100.1413,18400.0
2015-03-17 14:55:00,117.5,117.61,117.5,117.57,23700.0,100.1584,100.2521,100.1584,100.2181,23700.0
2015-03-17 15:00:00,117.58,117.69,117.55,117.69,11500.0,100.2266,100.3203,100.201,100.3203,11500.0
2015-03-17 15:05:00,117.69,117.73,117.64,117.73,18900.0,100.3203,100.3544,100.2777,100.3544,18900.0
2015-03-17 15:10:00,117.71,117.87,117.71,117.72,29200.0,100.3374,100.4738,100.3374,100.3459,29200.0
2015-03-17 15:15:00,117.71,117.73,117.67,117.71,39500.0,100.3374,100.3544,100.3033,100.3374,39500.0
2015-03-17 15:20:00,117.7,117.73,117.65,117.68,31900.0,100.3289,100.3544,100.2862,100.3118,31900.0
2015-03-17 15:25:00,117.68,117.71,117.66,117.68,20000.0,100.3118,100.3374,100.2948,100.3118,20000.0
2015-03-17 15:30:00,117.68,117.76,117.63,117.76,34600.0,100.3118,100.38,100.2692,100.38,34600.0
2015-03-17 15:35:00,117.75,117.77,117.73,117.76,21300.0,100.3715,100.3885,100.3544,100.38,21300.0
2015-03-17 15:40:00,117.76,117.76,117.65,117.65,86300.0,100.38,100.38,100.2862,100.2862,86300.0
2015-03-17 15:45:00,117.65,117.66,117.57,117.59,78000.0,100.2862,100.2948,100.2181,100.2351,78000.0
2015-03-17 15:50:00,117.59,117.59,117.53,117.55,99000.0,100.2351,100.2351,100.184,100.201,99000.0
2015-03-17 15:55:00,117.55,117.61,117.42,117.6,249700.0,100.201,100.2521,100.0902,100.2436,249700.0
2015-03-18 09:30:00,117.43,117.45,116.73,117.11,93100.0,100.0987,100.1158,99.502,99.8259,93100.0
2015-03-18 09:35:00,117.09,117.6,117.06,117.49,48700.0,99.8089,100.2436,99.7833,100.1499,48700.0
2015-03-18 09:40:00,117.49,117.57,117.27,117.4,40700.0,100.1499,100.2181,99.9623,100.0731,40700.0
2015-03-18 09:45:00,117.36,117.51,117.35,117.44,34800.0,100.039,100.1669,100.0305,100.1072,34800.0
2015-03-18 09:50:00,117.43,117.48,117.33,117.34,71800.0,100.0987,100.1413,100.0135,100.022,71800.0
2015-03-18 09:55:00,117.35,117.42,116.81,116.91,82000.0,100.0305,100.0902,99.5702,99.6555,82000.0
2015-03-18 10:00:00,116.93,116.99,116.77,116.99,27100.0,99.6725,99.7237,99.5361,99.7237,27100.0
2015-03-18 10:05:00,116.97,116.97,116.8,116.88,40800.0,99.7066,99.7066,99.5617,99.6299,40800.0
2015-03-18 10:10:00,116.88,117.08,116.86,117.05,33500.0,99.6299,99.8004,99.6128,99.7748,33500.0
2015-03-18 10:15:00,117.04,117.32,117.04,117.32,17700.0,99.7663,100.0049,99.7663,100.0049,17700.0
2015-03-18 10:20:00,117.3,117.48,117.24,117.36,26500.0,99.9879,100.1413,99.9368,100.039,26500.0
2015-03-18 10:25:00,117.36,117.51,117.36,117.46,72800.0,100.039,100.1669,100.039,100.1243,72800.0
2015-03-18 10:30:00,117.46,117.55,117.44,117.51,31700.0,100.1243,100.201,100.1072,100.1669,31700.0
2015-03-18 10:35:00,117.51,117.53,117.35,117.39,58600.0,100.1669,100.184,100.0305,100.0646,58600.0
2015-03-18 10:40:00,117.41,117.45,117.33,117.4,13300.0,100.0817,100.1158,100.0135,100.0731,13300.0
2015-03-18 10:45:00,117.39,117.53,117.33,117.45,47400.0,100.0646,100.184,100.0135,100.1158,47400.0
2015-03-18 10:50:00,117.46,117.52,117.37,117.42,25000.0,100.1243,100.1754,100.0476,100.0902,25000.0
2015-03-18 10:55:00,117.44,117.48,117.4,117.46,17300.0,100.1072,100.1413,100.0731,100.1243,17300.0
2015-03-18 11:00:00,117.45,117.67,117.45,117.63,40500.0,100.1158,100.3033,100.1158,100.2692,40500.0
2015-03-18 11:05:00,117.64,117.83,117.64,117.81,32900.0,100.2777,100.4397,100.2777,100.4226,32900.0
2015-03-18 11:10:00,117.84,117.84,117.74,117.74,22400.0,100.4482,100.4482,100.363,100.363,22400.0
2015-03-18 11:15:00,117.73,117.84,117.68,117.75,85600.0,100.3544,100.4482,100.3118,100.3715,85600.0
2015-03-18 11:20:00,117.75,117.75,117.58,117.64,36900.0,100.3715,100.3715,100.2266,100.2777,36900.0
2015-03-18 11:25:00,117.64,117.65,117.57,117.61,18700.0,100.2777,100.2862,100.2181,100.2521,18700.0
2015-03-18 11:30:00,117.61,117.98,117.6,117.98,46800.0,100.2521,100.5675,100.2436,100.5675,46800.0
2015-03-18 11:35:00,117.99,118.08,117.95,118.03,21000.0,100.5761,100.6528,100.542,100.6102,21000.0
2015-03-18 11:40:00,118.01,118.14,117.99,118.11,25200.0,100.5931,100.7039,100.5761,100.6784,25200.0
2015-03-18 11:45:00,118.1,118.11,117.89,118.01,41900.0,100.6698,100.6784,100.4908,100.5931,41900.0
2015-03-18 11:50:00,118.0,118.07,117.99,118.04,19200.0,100.5846,100.6443,100.5761,100.6187,19200.0
2015-03-18 11:55:00,118.05,118.2,118.02,118.14,34400.0,100.6272,100.7551,100.6016,100.7039,34400.0
2015-03-18 12:00:00,118.12,118.16,118.06,118.15,24300.0,100.6869,100.721,100.6357,100.7125,24300.0
2015-03-18 12:05:00,118.15,118.23,118.1,118.12,22200.0,100.7125,100.7806,100.6698,100.6869,22200.0
2015-03-18 12:10:00,118.1,118.11,118.0,118.03,38200.0,100.6698,100.6784,100.5846,100.6102,38200.0
2015-03-18 12:15:00,118.04,118.05,117.97,117.97,31900.0,100.6187,100.6272,100.559,100.559,31900.0
2015-03-18 12:20:00,117.96,117.97,117.76,117.77,34300.0,100.5505,100.559,100.38,100.3885,34300.0
2015-03-18 12:25:00,117.75,117.89,117.75,117.89,15700.0,100.3715,100.4908,100.3715,100.4908,15700.0
2015-03-18 12:30:00,117.87,117.97,117.85,117.97,12400.0,100.4738,100.559,100.4567,100.559,12400.0
2015-03-18 12:35:00,117.96,118.06,117.95,118.05,22100.0,100.5505,100.6357,100.542,100.6272,22100.0
2015-03-18 12:40:00,118.04,118.17,118.02,118.14,32700.0,100.6187,100.7295,100.6016,100.7039,32700.0
2015-03-18 12:45:00,118.15,118.17,118.12,118.15,38900.0,100.7125,100.7295,100.6869,100.7125,38900.0
2015-03-18 12:50:00,118.15,118.18,118.12,118.17,32700.0,100.7125,100.738,100.6869,100.7295,32700.0
2015-03-18 12:55:00,118.17,118.17,118.07,118.08,25000.0,100.7295,100.7295,100.6443,100.6528,25000.0
2015-03-18 13:00:00,118.08,118.13,118.06,118.08,19500.0,100.6528,100.6954,100.6357,100.6528,19500.0
2015-03-18 13:05:00,118.07,118.09,117.9,117.9,31100.0,100.6443,100.6613,100.4993,100.4993,31100.0
2015-03-18 13:10:00,117.89,117.93,117.87,117.92,17400.0,100.4908,100.5249,100.4738,100.5164,17400.0
2015-03-18 13:15:00,117.92,117.94,117.86,117.93,18400.0,100.5164,100.5334,100.4653,100.5249,18400.0
2015-03-18 13:20:00,117.91,117.97,117.84,117.86,30500.0,100.5079,100.559,100.4482,100.4653,30500.0
2015-03-18 13:25:00,117.84,117.87,117.81,117.84,14000.0,100.4482,100.4738,100.4226,100.4482,14000.0
2015-03-18 13:30:00,117.84,117.85,117.73,117.77,19700.0,100.4482,100.4567,100.3544,100.3885,19700.0
2015-03-18 13:35:00,117.77,117.77,117.43,117.44,54000.0,100.3885,100.3885,100.0987,100.1072,54000.0
2015-03-18 13:40:00,117.43,117.53,117.42,117.46,50900.0,100.0987,100.184,100.0902,100.1243,50900.0
2015-03-18 13:45:00,117.45,117.63,117.42,117.63,51600.0,100.1158,100.2692,100.0902,100.2692,51600.0
2015-03-18 13:50:00,117.65,117.87,117.6,117.83,129400.0,100.2862,100.4738,100.2436,100.4397,129400.0
2015-03-18 13:55:00,117.83,118.14,117.75,118.03,91000.0,100.4397,100.7039,100.3715,100.6102,91000.0
2015-03-18 14:00:00,118.03,119.05,117.91,118.67,191800.0,100.6102,101.4796,100.5079,101.1557,191800.0
2015-03-18 14:05:00,118.69,119.45,118.59,119.29,88100.0,101.1728,101.8206,101.0875,101.6842,88100.0
2015-03-18 14:10:00,119.29,119.85,119.26,119.82,123900.0,101.6842,102.1616,101.6586,102.136,123900.0
2015-03-18 14:15:00,119.84,119.95,119.72,119.73,86800.0,102.153,102.2468,102.0507,102.0593,86800.0
2015-03-18 14:20:00,119.71,119.77,119.41,119.43,58300.0,102.0422,102.0934,101.7865,101.8035,58300.0
2015-03-18 14:25:00,119.45,119.47,119.03,119.42,93300.0,101.8206,101.8376,101.4626,101.795,93300.0
2015-03-18 14:30:00,119.42,119.82,119.41,119.6,62400.0,101.795,102.136,101.7865,101.9484,62400.0
2015-03-18 14:35:00,119.59,119.91,119.57,119.78,48800.0,101.9399,102.2127,101.9229,102.1019,48800.0
2015-03-18 14:40:00,119.76,119.94,119.68,119.83,60500.0,102.0848,102.2383,102.0166,102.1445,60500.0
2015-03-18 14:45:00,119.83,119.84,119.61,119.71,40000.0,102.1445,102.153,101.957,102.0422,40000.0
2015-03-18 14:50:00,119.7,119.73,119.47,119.65,62600.0,102.0337,102.0593,101.8376,101.9911,62600.0
2015-03-18 14:55:00,119.67,119.86,119.66,119.83,64200.0,102.0081,102.1701,101.9996,102.1445,64200.0
2015-03-18 15:00:00,119.82,120.27,119.77,120.21,97900.0,102.136,102.5196,102.0934,102.4684,97900.0
2015-03-18 15:05:00,120.21,120.23,119.96,119.96,75900.0,102.4684,102.4855,102.2553,102.2553,75900.0
2015-03-18 15:10:00,119.94,120.33,119.91,120.25,82100.0,102.2383,102.5707,102.2127,102.5025,82100.0
2015-03-18 15:15:00,120.26,120.52,120.26,120.51,79600.0,102.511,102.7327,102.511,102.7241,79600.0
2015-03-18 15:20:00,120.51,120.51,120.36,120.37,75900.0,102.7241,102.7241,102.5963,102.6048,75900.0
2015-03-18 15:25:00,120.36,120.37,119.97,119.99,92900.0,102.5963,102.6048,102.2638,102.2809,92900.0
2015-03-18 15:30:00,119.99,120.07,119.91,119.99,151500.0,102.2809,102.3491,102.2127,102.2809,151500.0
2015-03-18 15:35:00,119.99,120.02,119.78,119.95,57700.0,102.2809,102.3065,102.1019,102.2468,57700.0
2015-03-18 15:40:00,119.95,119.99,119.81,119.9,68100.0,102.2468,102.2809,102.1275,102.2042,68100.0
2015-03-18 15:45:00,119.9,119.98,119.69,119.69,126800.0,102.2042,102.2724,102.0252,102.0252,126800.0
2015-03-18 15:50:00,119.7,119.85,119.7,119.82,103200.0,102.0337,102.1616,102.0337,102.136,103200.0
2015-03-18 15:55:00,119.82,120.18,119.7,119.95,295900.0,102.136,102.4428,102.0337,102.2468,295900.0
2015-03-19 09:30:00,120.0,120.44,119.82,119.98,126100.0,102.2894,102.6645,102.136,102.2724,126100.0
2015-03-19 09:35:00,120.04,120.4,119.84,120.32,36300.0,102.3235,102.6304,102.153,102.5622,36300.0
2015-03-19 09:40:00,120.25,120.25,119.97,120.08,27200.0,102.5025,102.5025,102.2638,102.3576,27200.0
2015-03-19 09:45:00,120.03,120.15,119.98,120.07,37300.0,102.315,102.4173,102.2724,102.3491,37300.0
2015-03-19 09:50:00,120.1,120.5,120.08,120.48,90100.0,102.3747,102.7156,102.3576,102.6986,90100.0
2015-03-19 09:55:00,120.46,120.58,120.43,120.52,36900.0,102.6815,102.7838,102.656,102.7327,36900.0
2015-03-19 10:00:00,120.52,120.85,120.35,120.68,47900.0,102.7327,103.014,102.5878,102.8691,47900.0
2015-03-19 10:05:00,120.67,120.74,120.52,120.67,23100.0,102.8605,102.9202,102.7327,102.8605,23100.0
2015-03-19 10:10:00,120.68,120.8,120.55,120.8,23800.0,102.8691,102.9713,102.7582,102.9713,23800.0
2015-03-19 10:15:00,120.79,120.95,120.65,120.95,50900.0,102.9628,103.0992,102.8435,103.0992,50900.0
2015-03-19 10:20:00,120.98,120.99,120.82,120.95,51100.0,103.1248,103.1333,102.9884,103.0992,51100.0
2015-03-19 10:25:00,120.95,121.0,120.85,120.97,27200.0,103.0992,103.1418,103.014,103.1163,27200.0
2015-03-19 10:30:00,120.96,120.98,120.82,120.92,31500.0,103.1077,103.1248,102.9884,103.0736,31500.0
2015-03-19 10:35:00,120.95,120.98,120.77,120.78,26000.0,103.0992,103.1248,102.9458,102.9543,26000.0
2015-03-19 10:40:00,120.78,120.87,120.69,120.76,32000.0,102.9543,103.031,102.8776,102.9372,32000.0
2015-03-19 10:45:00,120.74,120.84,120.63,120.63,27800.0,102.9202,103.0054,102.8264,102.8264,27800.0
2015-03-19 10:50:00,120.66,120.66,120.48,120.51,48300.0,102.852,102.852,102.6986,102.7241,48300.0
2015-03-19 10:55:00,120.5,120.51,120.4,120.5,20900.0,102.7156,102.7241,102.6304,102.7156,20900.0
2015-03-19 11:00:00,120.49,120.56,120.45,120.48,25200.0,102.7071,102.7668,102.673,102.6986,25200.0
2015-03-19 11:05:00,120.45,120.52,120.43,120.45,50300.0,102.673,102.7327,102.656,102.673,50300.0
2015-03-19 11:10:00,120.47,120.52,120.4,120.47,21300.0,102.69,102.7327,102.6304,102.69,21300.0
2015-03-19 11:15:00,120.48,120.49,120.35,120.44,21400.0,102.6986,102.7071,102.5878,102.6645,21400.0
2015-03-19 11:20:00,120.45,120.51,120.44,120.5,11800.0,102.673,102.7241,102.6645,102.7156,11800.0
2015-03-19 11:25:00,120.5,120.56,120.41,120.45,15000.0,102.7156,102.7668,102.6389,102.673,15000.0
2015-03-19 11:30:00,120.47,120.51,120.13,120.25,49600.0,102.69,102.7241,102.4002,102.5025,49600.0
2015-03-19 11:35:00,120.25,120.33,120.18,120.24,24400.0,102.5025,102.5707,102.4428,102.494,24400.0
2015-03-19 11:40:00,120.24,120.31,120.23,120.29,25700.0,102.494,102.5537,102.4855,102.5366,25700.0
2015-03-19 11:45:00,120.29,120.48,120.26,120.46,36900.0,102.5366,102.6986,102.511,102.6815,36900.0
2015-03-19 11:50:00,120.45,120.46,120.32,120.35,23700.0,102.673,102.6815,102.5622,102.5878,23700.0
2015-03-19 11:55:00,120.35,120.52,120.25,120.52,59700.0,102.5878,102.7327,102.5025,102.7327,59700.0
2015-03-19 12:00:00,120.47,120.49,120.34,120.4,39800.0,102.69,102.7071,102.5792,102.6304,39800.0
2015-03-19 12:05:00,120.42,120.62,120.42,120.61,25000.0,102.6474,102.8179,102.6474,102.8094,25000.0
2015-03-19 12:10:00,120.6,120.61,120.53,120.58,28000.0,102.8009,102.8094,102.7412,102.7838,28000.0
2015-03-19 12:15:00,120.61,120.75,120.58,120.75,21500.0,102.8094,102.9287,102.7838,102.9287,21500.0
2015-03-19 12:20:00,120.75,120.81,120.67,120.78,31800.0,102.9287,102.9799,102.8605,102.9543,31800.0
2015-03-19 12:25:00,120.78,120.97,120.77,120.95,29500.0,102.9543,103.1163,102.9458,103.0992,29500.0
2015-03-19 12:30:00,120.91,120.91,120.7,120.77,29500.0,103.0651,103.0651,102.8861,102.9458,29500.0
2015-03-19 12:35:00,120.73,120.73,120.56,120.6,25200.0,102.9117,102.9117,102.7668,102.8009,25200.0
2015-03-19 12:40:00,120.6,120.83,120.59,120.82,23300.0,102.8009,102.9969,102.7923,102.9884,23300.0
2015-03-19 12:45:00,120.81,120.86,120.74,120.82,8000.0,102.9799,103.0225,102.9202,102.9884,8000.0
2015-03-19 12:50:00,120.8,120.8,120.63,120.74,8100.0,102.9713,102.9713,102.8264,102.9202,8100.0
2015-03-19 12:55:00,120.78,120.78,120.65,120.68,9400.0,102.9543,102.9543,102.8435,102.8691,9400.0
2015-03-19 13:00:00,120.67,120.72,120.6,120.68,14200.0,102.8605,102.9031,102.8009,102.8691,14200.0
2015-03-19 13:05:00,120.68,120.78,120.63,120.75,10500.0,102.8691,102.9543,102.8264,102.9287,10500.0
2015-03-19 13:10:00,120.77,120.87,120.75,120.75,8500.0,102.9458,103.031,102.9287,102.9287,8500.0
2015-03-19 13:15:00,120.77,120.91,120.77,120.88,13900.0,102.9458,103.0651,102.9458,103.0395,13900.0
2015-03-19 13:20:00,120.89,120.99,120.89,120.96,9200.0,103.0481,103.1333,103.0481,103.1077,9200.0
2015-03-19 13:25:00,120.96,121.09,120.95,121.05,31400.0,103.1077,103.2185,103.0992,103.1844,31400.0
2015-03-19 13:30:00,121.06,121.1,120.9,121.04,14900.0,103.193,103.2271,103.0566,103.1759,14900.0
2015-03-19 13:35:00,121.01,121.04,120.85,120.86,11600.0,103.1503,103.1759,103.014,103.0225,11600.0
2015-03-19 13:40:00,120.86,120.94,120.78,120.9,26400.0,103.0225,103.0907,102.9543,103.0566,26400.0
2015-03-19 13:45:00,120.87,120.9,120.81,120.82,20700.0,103.031,103.0566,102.9799,102.9884,20700.0
2015-03-19 13:50:00,120.8,120.83,120.7,120.8,16200.0,102.9713,102.9969,102.8861,102.9713,16200.0
2015-03-19 13:55:00,120.79,120.82,120.65,120.7,17300.0,102.9628,102.9884,102.8435,102.8861,17300.0
2015-03-19 14:00:00,120.71,120.77,120.62,120.62,24200.0,102.8946,102.9458,102.8179,102.8179,24200.0
2015-03-19 14:05:00,120.62,120.74,120.62,120.72,31700.0,102.8179,102.9202,102.8179,102.9031,31700.0
2015-03-19 14:10:00,120.74,120.81,120.66,120.69,26500.0,102.9202,102.9799,102.852,102.8776,26500.0
2015-03-19 14:15:00,120.7,120.82,120.7,120.82,27400.0,102.8861,102.9884,102.8861,102.9884,27400.0
2015-03-19 14:20:00,120.8,120.83,120.71,120.8,22700.0,102.9713,102.9969,102.8946,102.9713,22700.0
2015-03-19 14:25:00,120.79,120.82,120.74,120.75,37200.0,102.9628,102.9884,102.9202,102.9287,37200.0
2015-03-19 14:30:00,120.75,120.8,120.75,120.76,28400.0,102.9287,102.9713,102.9287,102.9372,28400.0
2015-03-19 14:35:00,120.77,120.77,120.57,120.74,29300.0,102.9458,102.9458,102.7753,102.9202,29300.0
2015-03-19 14:40:00,120.75,120.8,120.71,120.8,24500.0,102.9287,102.9713,102.8946,102.9713,24500.0
2015-03-19 14:45:00,120.8,120.88,120.77,120.77,17300.0,102.9713,103.0395,102.9458,102.9458,17300.0
2015-03-19 14:50:00,120.76,120.88,120.72,120.72,15100.0,102.9372,103.0395,102.9031,102.9031,15100.0
2015-03-19 14:55:00,120.72,120.85,120.68,120.83,18900.0,102.9031,103.014,102.8691,102.9969,18900.0
2015-03-19 15:00:00,120.83,120.89,120.77,120.85,23600.0,102.9969,103.0481,102.9458,103.014,23600.0
2015-03-19 15:05:00,120.85,120.9,120.68,120.71,35100.0,103.014,103.0566,102.8691,102.8946,35100.0
2015-03-19 15:10:00,120.71,120.87,120.7,120.87,32500.0,102.8946,103.031,102.8861,103.031,32500.0
2015-03-19 15:15:00,120.86,120.9,120.57,120.57,108600.0,103.0225,103.0566,102.7753,102.7753,108600.0
2015-03-19 15:20:00,120.57,120.58,120.27,120.34,186500.0,102.7753,102.7838,102.5196,102.5792,186500.0
2015-03-19 15:25:00,120.34,120.76,120.34,120.7,42000.0,102.5792,102.9372,102.5792,102.8861,42000.0
2015-03-19 15:30:00,120.72,120.84,120.58,120.82,45200.0,102.9031,103.0054,102.7838,102.9884,45200.0
2015-03-19 15:35:00,120.82,120.83,120.66,120.74,51200.0,102.9884,102.9969,102.852,102.9202,51200.0
2015-03-19 15:40:00,120.74,120.74,120.5,120.6,57100.0,102.9202,102.9202,102.7156,102.8009,57100.0
2015-03-19 15:45:00,120.59,120.83,120.55,120.83,96200.0,102.7923,102.9969,102.7582,102.9969,96200.0
2015-03-19 15:50:00,120.83,120.86,120.74,120.84,137100.0,102.9969,103.0225,102.9202,103.0054,137100.0
2015-03-19 15:55:00,120.85,120.9,120.66,120.75,279600.0,103.014,103.0566,102.852,102.9287,279600.0
2015-03-20 09:30:00,121.35,121.53,120.52,120.77,1351400.0,103.4402,103.5936,102.7327,102.9458,1351400.0
2015-03-20 09:35:00,120.77,120.93,120.35,120.48,46200.0,102.9458,103.0822,102.5878,102.6986,46200.0
2015-03-20 09:40:00,120.57,120.63,120.06,120.27,54800.0,102.7753,102.8264,102.3406,102.5196,54800.0
2015-03-20 09:45:00,120.2,120.75,120.19,120.5,51500.0,102.4599,102.9287,102.4514,102.7156,51500.0
2015-03-20 09:50:00,120.54,120.65,120.39,120.43,44100.0,102.7497,102.8435,102.6219,102.656,44100.0
2015-03-20 09:55:00,120.41,120.47,119.96,120.04,88800.0,102.6389,102.69,102.2553,102.3235,88800.0
2015-03-20 10:00:00,120.05,120.51,120.02,120.35,48100.0,102.332,102.7241,102.3065,102.5878,48100.0
2015-03-20 10:05:00,120.33,120.5,120.09,120.09,77200.0,102.5707,102.7156,102.3661,102.3661,77200.0
2015-03-20 10:10:00,120.09,120.16,119.97,120.01,128000.0,102.3661,102.4258,102.2638,102.2979,128000.0
2015-03-20 10:15:00,120.01,120.04,119.93,120.0,78300.0,102.2979,102.3235,102.2297,102.2894,78300.0
2015-03-20 10:20:00,120.0,120.03,119.81,119.83,49400.0,102.2894,102.315,102.1275,102.1445,49400.0
2015-03-20 10:25:00,119.83,119.94,119.81,119.83,31800.0,102.1445,102.2383,102.1275,102.1445,31800.0
2015-03-20 10:30:00,119.87,119.88,119.75,119.81,64400.0,102.1786,102.1871,102.0763,102.1275,64400.0
2015-03-20 10:35:00,119.81,120.0,119.76,119.82,69200.0,102.1275,102.2894,102.0848,102.136,69200.0
2015-03-20 10:40:00,119.81,119.83,119.62,119.67,65600.0,102.1275,102.1445,101.9655,102.0081,65600.0
2015-03-20 10:45:00,119.67,119.78,119.65,119.66,38600.0,102.0081,102.1019,101.9911,101.9996,38600.0
2015-03-20 10:50:00,119.66,119.77,119.62,119.72,26400.0,101.9996,102.0934,101.9655,102.0507,26400.0
2015-03-20 10:55:00,119.72,120.03,119.7,120.01,51300.0,102.0507,102.315,102.0337,102.2979,51300.0
2015-03-20 11:00:00,120.0,120.13,119.91,120.09,33900.0,102.2894,102.4002,102.2127,102.3661,33900.0
2015-03-20 11:05:00,120.11,120.12,119.94,120.0,30200.0,102.3832,102.3917,102.2383,102.2894,30200.0
2015-03-20 11:10:00,119.99,120.12,119.95,120.08,54100.0,102.2809,102.3917,102.2468,102.3576,54100.0
2015-03-20 11:15:00,120.08,120.25,120.07,120.25,30300.0,102.3576,102.5025,102.3491,102.5025,30300.0
2015-03-20 11:20:00,120.24,120.32,120.22,120.3,30800.0,102.494,102.5622,102.4769,102.5451,30800.0
2015-03-20 11:25:00,120.3,120.42,120.27,120.4,27600.0,102.5451,102.6474,102.5196,102.6304,27600.0
2015-03-20 11:30:00,120.41,120.5,120.34,120.34,34500.0,102.6389,102.7156,102.5792,102.5792,34500.0
2015-03-20 11:35:00,120.33,120.36,120.22,120.31,29900.0,102.5707,102.5963,102.4769,102.5537,29900.0
2015-03-20 11:40:00,120.33,120.33,120.16,120.17,25200.0,102.5707,102.5707,102.4258,102.4343,25200.0
2015-03-20 11:45:00,120.17,120.17,120.1,120.13,12400.0,102.4343,102.4343,102.3747,102.4002,12400.0
2015-03-20 11:50:00,120.12,120.15,119.97,119.98,26700.0,102.3917,102.4173,102.2638,102.2724,26700.0
2015-03-20 11:55:00,119.98,120.1,119.97,120.03,30300.0,102.2724,102.3747,102.2638,102.315,30300.0
2015-03-20 12:00:00,120.01,120.14,119.99,120.1,20400.0,102.2979,102.4088,102.2809,102.3747,20400.0
2015-03-20 12:05:00,120.11,120.11,119.98,119.98,25100.0,102.3832,102.3832,102.2724,102.2724,25100.0
2015-03-20 12:10:00,120.0,120.01,119.91,119.99,18600.0,102.2894,102.2979,102.2127,102.2809,18600.0
2015-03-20 12:15:00,119.99,119.99,119.89,119.93,20100.0,102.2809,102.2809,102.1956,102.2297,20100.0
2015-03-20 12:20:00,119.92,119.95,119.83,119.86,22000.0,102.2212,102.2468,102.1445,102.1701,22000.0
2015-03-20 12:25:00,119.83,119.91,119.79,119.82,21900.0,102.1445,102.2127,102.1104,102.136,21900.0
2015-03-20 12:30:00,119.81,119.88,119.8,119.81,18700.0,102.1275,102.1871,102.1189,102.1275,18700.0
2015-03-20 12:35:00,119.81,119.84,119.7,119.75,39900.0,102.1275,102.153,102.0337,102.0763,39900.0
2015-03-20 12:40:00,119.78,119.8,119.72,119.76,21900.0,102.1019,102.1189,102.0507,102.0848,21900.0
2015-03-20 12:45:00,119.75,119.8,119.7,119.73,19100.0,102.0763,102.1189,102.0337,102.0593,19100.0
2015-03-20 12:50:00,119.74,120.0,119.74,119.99,30000.0,102.0678,102.2894,102.0678,102.2809,30000.0
2015-03-20 12:55:00,119.98,120.01,119.87,119.88,39900.0,102.2724,102.2979,102.1786,102.1871,39900.0
2015-03-20 13:00:00,119.88,120.0,119.88,119.94,24000.0,102.1871,102.2894,102.1871,102.2383,24000.0
2015-03-20 13:05:00,119.94,119.94,119.83,119.87,22200.0,102.2383,102.2383,102.1445,102.1786,22200.0
2015-03-20 13:10:00,119.87,119.87,119.7,119.71,36000.0,102.1786,102.1786,102.0337,102.0422,36000.0
2015-03-20 13:15:00,119.71,119.93,119.7,119.89,22700.0,102.0422,102.2297,102.0337,102.1956,22700.0
2015-03-20 13:20:00,119.88,119.93,119.82,119.82,21200.0,102.1871,102.2297,102.136,102.136,21200.0
2015-03-20 13:25:00,119.83,119.83,119.69,119.71,27600.0,102.1445,102.1445,102.0252,102.0422,27600.0
2015-03-20 13:30:00,119.71,119.77,119.69,119.75,22500.0,102.0422,102.0934,102.0252,102.0763,22500.0
2015-03-20 13:35:00,119.75,119.84,119.68,119.68,32900.0,102.0763,102.153,102.0166,102.0166,32900.0
2015-03-20 13:40:00,119.69,119.71,119.67,119.68,21800.0,102.0252,102.0422,102.0081,102.0166,21800.0
2015-03-20 13:45:00,119.67,119.77,119.64,119.74,71400.0,102.0081,102.0934,101.9825,102.0678,71400.0
2015-03-20 13:50:00,119.74,119.84,119.72,119.82,28700.0,102.0678,102.153,102.0507,102.136,28700.0
2015-03-20 13:55:00,119.82,119.97,119.8,119.96,20200.0,102.136,102.2638,102.1189,102.2553,20200.0
2015-03-20 14:00:00,119.96,120.04,119.89,119.97,29200.0,102.2553,102.3235,102.1956,102.2638,29200.0
2015-03-20 14:05:00,119.97,120.0,119.85,119.85,51900.0,102.2638,102.2894,102.1616,102.1616,51900.0
2015-03-20 14:10:00,119.87,119.9,119.85,119.86,16400.0,102.1786,102.2042,102.1616,102.1701,16400.0
2015-03-20 14:15:00,119.86,119.93,119.85,119.93,18200.0,102.1701,102.2297,102.1616,102.2297,18200.0
2015-03-20 14:20:00,119.93,119.98,119.92,119.95,21700.0,102.2297,102.2724,102.2212,102.2468,21700.0
2015-03-20 14:25:00,119.96,119.97,119.83,119.88,24900.0,102.2553,102.2638,102.1445,102.1871,24900.0
2015-03-20 14:30:00,119.89,119.93,119.85,119.92,25100.0,102.1956,102.2297,102.1616,102.2212,25100.0
2015-03-20 14:35:00,119.91,119.98,119.89,119.93,17700.0,102.2127,102.2724,102.1956,102.2297,17700.0
2015-03-20 14:40:00,119.93,119.97,119.85,119.96,28400.0,102.2297,102.2638,102.1616,102.2553,28400.0
2015-03-20 14:45:00,119.96,119.97,119.88,119.94,34400.0,102.2553,102.2638,102.1871,102.2383,34400.0
2015-03-20 14:50:00,119.94,120.06,119.94,120.02,38600.0,102.2383,102.3406,102.2383,102.3065,38600.0
2015-03-20 14:55:00,120.02,120.15,119.99,120.14,50200.0,102.3065,102.4173,102.2809,102.4088,50200.0
2015-03-20 15:00:00,120.15,120.17,120.09,120.16,18500.0,102.4173,102.4343,102.3661,102.4258,18500.0
2015-03-20 15:05:00,120.14,120.16,120.06,120.11,53900.0,102.4088,102.4258,102.3406,102.3832,53900.0
2015-03-20 15:10:00,120.1,120.11,119.98,119.99,29700.0,102.3747,102.3832,102.2724,102.2809,29700.0
2015-03-20 15:15:00,119.98,120.01,119.81,119.82,50200.0,102.2724,102.2979,102.1275,102.136,50200.0
2015-03-20 15:20:00,119.82,119.84,119.71,119.74,65700.0,102.136,102.153,102.0422,102.0678,65700.0
2015-03-20 15:25:00,119.73,119.73,119.39,119.42,154500.0,102.0593,102.0593,101.7694,101.795,154500.0
2015-03-20 15:30:00,119.42,119.55,119.39,119.53,90100.0,101.795,101.9058,101.7694,101.8888,90100.0
2015-03-20 15:35:00,119.53,119.53,119.34,119.49,129100.0,101.8888,101.8888,101.7268,101.8547,129100.0
2015-03-20 15:40:00,119.49,119.65,119.49,119.5,102700.0,101.8547,101.9911,101.8547,101.8632,102700.0
2015-03-20 15:45:00,119.49,119.51,119.35,119.37,167700.0,101.8547,101.8717,101.7353,101.7524,167700.0
2015-03-20 15:50:00,119.37,119.4,119.03,119.04,216100.0,101.7524,101.778,101.4626,101.4711,216100.0
2015-03-20 15:55:00,119.05,119.33,119.0,119.19,315000.0,101.4796,101.7183,101.437,101.599,315000.0
2015-03-23 09:30:00,119.49,119.49,118.59,118.84,117000.0,101.8547,101.8547,101.0875,101.3006,117000.0
2015-03-23 09:35:00,118.84,119.32,118.8,119.3,24300.0,101.3006,101.7098,101.2665,101.6927,24300.0
2015-03-23 09:40:00,119.34,119.45,119.1,119.35,25800.0,101.7268,101.8206,101.5222,101.7353,25800.0
2015-03-23 09:45:00,119.35,119.54,119.19,119.51,29500.0,101.7353,101.8973,101.599,101.8717,29500.0
2015-03-23 09:50:00,119.51,120.06,119.42,120.06,41800.0,101.8717,102.3406,101.795,102.3406,41800.0
2015-03-23 09:55:00,120.06,120.14,119.8,119.95,22400.0,102.3406,102.4088,102.1189,102.2468,22400.0
2015-03-23 10:00:00,119.97,120.15,119.88,120.11,37600.0,102.2638,102.4173,102.1871,102.3832,37600.0
2015-03-23 10:05:00,120.15,120.19,120.06,120.15,24300.0,102.4173,102.4514,102.3406,102.4173,24300.0
2015-03-23 10:10:00,120.15,120.31,120.11,120.14,30800.0,102.4173,102.5537,102.3832,102.4088,30800.0
2015-03-23 10:15:00,120.16,120.24,120.12,120.16,47800.0,102.4258,102.494,102.3917,102.4258,47800.0
2015-03-23 10:20:00,120.15,120.23,120.06,120.2,37000.0,102.4173,102.4855,102.3406,102.4599,37000.0
2015-03-23 10:25:00,120.2,120.2,119.95,119.96,25400.0,102.4599,102.4599,102.2468,102.2553,25400.0
2015-03-23 10:30:00,119.94,119.96,119.86,119.94,25800.0,102.2383,102.2553,102.1701,102.2383,25800.0
2015-03-23 10:35:00,119.92,119.95,119.83,119.86,27500.0,102.2212,102.2468,102.1445,102.1701,27500.0
2015-03-23 10:40:00,119.86,119.92,119.83,119.89,26700.0,102.1701,102.2212,102.1445,102.1956,26700.0
2015-03-23 10:45:00,119.88,119.97,119.85,119.95,20800.0,102.1871,102.2638,102.1616,102.2468,20800.0
2015-03-23 10:50:00,119.96,120.11,119.94,120.1,22600.0,102.2553,102.3832,102.2383,102.3747,22600.0
2015-03-23 10:55:00,120.1,120.1,119.99,120.02,28800.0,102.3747,102.3747,102.2809,102.3065,28800.0
2015-03-23 11:00:00,120.04,120.13,119.99,120.13,28700.0,102.3235,102.4002,102.2809,102.4002,28700.0
2015-03-23 11:05:00,120.13,120.17,120.09,120.13,19600.0,102.4002,102.4343,102.3661,102.4002,19600.0
2015-03-23 11:10:00,120.13,120.22,120.11,120.2,20700.0,102.4002,102.4769,102.3832,102.4599,20700.0
2015-03-23 11:15:00,120.21,120.25,120.11,120.25,26300.0,102.4684,102.5025,102.3832,102.5025,26300.0
2015-03-23 11:20:00,120.23,120.39,120.22,120.39,24900.0,102.4855,102.6219,102.4769,102.6219,24900.0
2015-03-23 11:25:00,120.38,120.41,120.33,120.34,35500.0,102.6133,102.6389,102.5707,102.5792,35500.0
2015-03-23 11:30:00,120.35,120.38,120.3,120.33,31000.0,102.5878,102.6133,102.5451,102.5707,31000.0
2015-03-23 11:35:00,120.32,120.43,120.29,120.42,26200.0,102.5622,102.656,102.5366,102.6474,26200.0
2015-03-23 11:40:00,120.42,120.43,120.16,120.17,30500.0,102.6474,102.656,102.4258,102.4343,30500.0
2015-03-23 11:45:00,120.16,120.25,120.14,120.24,28200.0,102.4258,102.5025,102.4088,102.494,28200.0
2015-03-23 11:50:00,120.25,120.36,120.21,120.36,23200.0,102.5025,102.5963,102.4684,102.5963,23200.0
2015-03-23 11:55:00,120.35,120.48,120.35,120.38,18300.0,102.5878,102.6986,102.5878,102.6133,18300.0
2015-03-23 12:00:00,120.36,120.36,120.27,120.33,23400.0,102.5963,102.5963,102.5196,102.5707,23400.0
2015-03-23 12:05:00,120.34,120.43,120.34,120.37,22700.0,102.5792,102.656,102.5792,102.6048,22700.0
2015-03-23 12:10:00,120.37,120.38,120.16,120.16,21900.0,102.6048,102.6133,102.4258,102.4258,21900.0
2015-03-23 12:15:00,120.16,120.16,120.0,120.05,18200.0,102.4258,102.4258,102.2894,102.332,18200.0
2015-03-23 12:20:00,120.05,120.07,119.97,120.07,27400.0,102.332,102.3491,102.2638,102.3491,27400.0
2015-03-23 12:25:00,120.07,120.18,120.07,120.18,20900.0,102.3491,102.4428,102.3491,102.4428,20900.0
2015-03-23 12:30:00,120.16,120.29,120.16,120.29,160500.0,102.4258,102.5366,102.4258,102.5366,160500.0
2015-03-23 12:35:00,120.31,120.35,120.3,120.32,25000.0,102.5537,102.5878,102.5451,102.5622,25000.0
2015-03-23 12:40:00,120.32,120.34,120.23,120.23,19200.0,102.5622,102.5792,102.4855,102.4855,19200.0
2015-03-23 12:45:00,120.2,120.2,120.12,120.15,26100.0,102.4599,102.4599,102.3917,102.4173,26100.0
2015-03-23 12:50:00,120.15,120.16,119.9,119.91,48300.0,102.4173,102.4258,102.2042,102.2127,48300.0
2015-03-23 12:55:00,119.9,120.02,119.83,120.02,83600.0,102.2042,102.3065,102.1445,102.3065,83600.0
2015-03-23 13:00:00,120.01,120.03,119.95,119.98,25600.0,102.2979,102.315,102.2468,102.2724,25600.0
2015-03-23 13:05:00,119.98,119.98,119.78,119.8,43400.0,102.2724,102.2724,102.1019,102.1189,43400.0
2015-03-23 13:10:00,119.79,119.91,119.77,119.85,60300.0,102.1104,102.2127,102.0934,102.1616,60300.0
2015-03-23 13:15:00,119.87,119.91,119.78,119.85,46700.0,102.1786,102.2127,102.1019,102.1616,46700.0
2015-03-23 13:20:00,119.85,119.86,119.81,119.84,22900.0,102.1616,102.1701,102.1275,102.153,22900.0
2015-03-23 13:25:00,119.84,119.84,119.69,119.73,38700.0,102.153,102.153,102.0252,102.0593,38700.0
2015-03-23 13:30:00,119.74,119.74,119.64,119.65,27200.0,102.0678,102.0678,101.9825,101.9911,27200.0
2015-03-23 13:35:00,119.66,119.72,119.64,119.65,27400.0,101.9996,102.0507,101.9825,101.9911,27400.0
2015-03-23 13:40:00,119.65,119.72,119.64,119.7,37200.0,101.9911,102.0507,101.9825,102.0337,37200.0
2015-03-23 13:45:00,119.71,119.71,119.57,119.57,32700.0,102.0422,102.0422,101.9229,101.9229,32700.0
2015-03-23 13:50:00,119.57,119.57,119.44,119.45,25100.0,101.9229,101.9229,101.8121,101.8206,25100.0
2015-03-23 13:55:00,119.45,119.57,119.45,119.56,30600.0,101.8206,101.9229,101.8206,101.9144,30600.0
2015-03-23 14:00:00,119.57,119.57,119.48,119.5,43300.0,101.9229,101.9229,101.8462,101.8632,43300.0
2015-03-23 14:05:00,119.5,119.54,119.47,119.54,23400.0,101.8632,101.8973,101.8376,101.8973,23400.0
2015-03-23 14:10:00,119.55,119.62,119.55,119.59,18700.0,101.9058,101.9655,101.9058,101.9399,18700.0
2015-03-23 14:15:00,119.59,119.67,119.59,119.67,15300.0,101.9399,102.0081,101.9399,102.0081,15300.0
2015-03-23 14:20:00,119.67,119.74,119.53,119.54,38600.0,102.0081,102.0678,101.8888,101.8973,38600.0
2015-03-23 14:25:00,119.55,119.6,119.51,119.56,39300.0,101.9058,101.9484,101.8717,101.9144,39300.0
2015-03-23 14:30:00,119.56,119.6,119.55,119.59,14400.0,101.9144,101.9484,101.9058,101.9399,14400.0
2015-03-23 14:35:00,119.6,119.71,119.58,119.71,24800.0,101.9484,102.0422,101.9314,102.0422,24800.0
2015-03-23 14:40:00,119.71,119.79,119.64,119.75,40900.0,102.0422,102.1104,101.9825,102.0763,40900.0
2015-03-23 14:45:00,119.74,119.77,119.65,119.65,34500.0,102.0678,102.0934,101.9911,101.9911,34500.0
2015-03-23 14:50:00,119.64,119.64,119.48,119.5,31600.0,101.9825,101.9825,101.8462,101.8632,31600.0
2015-03-23 14:55:00,119.49,119.5,119.41,119.41,54500.0,101.8547,101.8632,101.7865,101.7865,54500.0
2015-03-23 15:00:00,119.41,119.42,119.36,119.39,62400.0,101.7865,101.795,101.7439,101.7694,62400.0
2015-03-23 15:05:00,119.39,119.41,119.33,119.33,59500.0,101.7694,101.7865,101.7183,101.7183,59500.0
2015-03-23 15:10:00,119.33,119.35,119.28,119.33,45400.0,101.7183,101.7353,101.6757,101.7183,45400.0
2015-03-23 15:15:00,119.32,119.35,119.26,119.34,47400.0,101.7098,101.7353,101.6586,101.7268,47400.0
2015-03-23 15:20:00,119.35,119.35,119.29,119.31,47700.0,101.7353,101.7353,101.6842,101.7012,47700.0
2015-03-23 15:25:00,119.31,119.31,119.2,119.3,75300.0,101.7012,101.7012,101.6075,101.6927,75300.0
2015-03-23 15:30:00,119.31,119.37,119.23,119.35,84600.0,101.7012,101.7524,101.6331,101.7353,84600.0
2015-03-23 15:35:00,119.35,119.43,119.34,119.4,69200.0,101.7353,101.8035,101.7268,101.778,69200.0
2015-03-23 15:40:00,119.39,119.41,119.29,119.31,60900.0,101.7694,101.7865,101.6842,101.7012,60900.0
2015-03-23 15:45:00,119.32,119.38,119.31,119.33,119100.0,101.7098,101.7609,101.7012,101.7183,119100.0
2015-03-23 15:50:00,119.33,119.37,119.26,119.3,88600.0,101.7183,101.7524,101.6586,101.6927,88600.0
2015-03-23 15:55:00,119.31,119.32,119.12,119.13,243200.0,101.7012,101.7098,101.5393,101.5478,243200.0
2015-03-24 09:30:00,118.9,119.64,118.9,119.19,92900.0,101.3518,101.9825,101.3518,101.599,92900.0
2015-03-24 09:35:00,119.17,119.25,118.99,119.01,25100.0,101.5819,101.6501,101.4285,101.4455,25100.0
2015-03-24 09:40:00,119.0,119.04,118.84,119.04,27500.0,101.437,101.4711,101.3006,101.4711,27500.0
2015-03-24 09:45:00,119.05,119.42,118.99,119.29,33800.0,101.4796,101.795,101.4285,101.6842,33800.0
2015-03-24 09:50:00,119.3,119.48,119.3,119.48,31100.0,101.6927,101.8462,101.6927,101.8462,31100.0
2015-03-24 09:55:00,119.48,119.5,119.13,119.19,47500.0,101.8462,101.8632,101.5478,101.599,47500.0
2015-03-24 10:00:00,119.23,119.44,119.09,119.11,53400.0,101.6331,101.8121,101.5137,101.5308,53400.0
2015-03-24 10:05:00,119.13,119.35,119.09,119.12,30500.0,101.5478,101.7353,101.5137,101.5393,30500.0
2015-03-24 10:10:00,119.12,119.14,118.95,118.95,39600.0,101.5393,101.5563,101.3944,101.3944,39600.0
2015-03-24 10:15:00,118.98,119.02,118.88,118.93,24400.0,101.42,101.454,101.3347,101.3773,24400.0
2015-03-24 10:20:00,118.9,118.95,118.76,118.81,23800.0,101.3518,101.3944,101.2324,101.275,23800.0
2015-03-24 10:25:00,118.79,118.79,118.6,118.7,42800.0,101.258,101.258,101.096,101.1813,42800.0
2015-03-24 10:30:00,118.7,118.99,118.7,118.9,32300.0,101.1813,101.4285,101.1813,101.3518,32300.0
2015-03-24 10:35:00,118.92,118.97,118.84,118.85,21500.0,101.3688,101.4114,101.3006,101.3091,21500.0
2015-03-24 10:40:00,118.84,118.98,118.84,118.97,25500.0,101.3006,101.42,101.3006,101.4114,25500.0
2015-03-24 10:45:00,118.96,119.11,118.88,119.05,40500.0,101.4029,101.5308,101.3347,101.4796,40500.0
2015-03-24 10:50:00,119.09,119.1,118.88,119.01,27700.0,101.5137,101.5222,101.3347,101.4455,27700.0
2015-03-24 10:55:00,119.0,119.06,118.95,118.99,22900.0,101.437,101.4881,101.3944,101.4285,22900.0
2015-03-24 11:00:00,118.99,118.99,118.79,118.92,25500.0,101.4285,101.4285,101.258,101.3688,25500.0
2015-03-24 11:05:00,118.92,119.17,118.9,119.14,50500.0,101.3688,101.5819,101.3518,101.5563,50500.0
2015-03-24 11:10:00,119.16,119.22,119.05,119.05,24300.0,101.5734,101.6245,101.4796,101.4796,24300.0
2015-03-24 11:15:00,119.07,119.22,119.0,119.19,29300.0,101.4967,101.6245,101.437,101.599,29300.0
2015-03-24 11:20:00,119.18,119.26,119.1,119.24,15700.0,101.5904,101.6586,101.5222,101.6416,15700.0
2015-03-24 11:25:00,119.26,119.3,119.01,119.01,74100.0,101.6586,101.6927,101.4455,101.4455,74100.0
2015-03-24 11:30:00,119.01,119.04,118.92,118.94,28100.0,101.4455,101.4711,101.3688,101.3859,28100.0
2015-03-24 11:35:00,118.93,118.96,118.92,118.93,21300.0,101.3773,101.4029,101.3688,101.3773,21300.0
2015-03-24 11:40:00,118.94,118.94,118.84,118.85,29500.0,101.3859,101.3859,101.3006,101.3091,29500.0
2015-03-24 11:45:00,118.87,118.98,118.87,118.94,10900.0,101.3262,101.42,101.3262,101.3859,10900.0
2015-03-24 11:50:00,118.96,118.96,118.9,118.94,19100.0,101.4029,101.4029,101.3518,101.3859,19100.0
2015-03-24 11:55:00,118.95,119.04,118.93,119.0,21800.0,101.3944,101.4711,101.3773,101.437,21800.0
2015-03-24 12:00:00,118.98,119.0,118.92,118.92,16600.0,101.42,101.437,101.3688,101.3688,16600.0
2015-03-24 12:05:00,118.93,118.94,118.77,118.78,18100.0,101.3773,101.3859,101.2409,101.2495,18100.0
2015-03-24 12:10:00,118.77,118.84,118.72,118.84,23200.0,101.2409,101.3006,101.1983,101.3006,23200.0
2015-03-24 12:15:00,118.83,118.95,118.83,118.95,11500.0,101.2921,101.3944,101.2921,101.3944,11500.0
2015-03-24 12:20:00,118.94,118.97,118.71,118.72,15800.0,101.3859,101.4114,101.1898,101.1983,15800.0
2015-03-24 12:25:00,118.73,118.83,118.71,118.71,16100.0,101.2069,101.2921,101.1898,101.1898,16100.0
2015-03-24 12:30:00,118.73,118.77,118.65,118.65,15300.0,101.2069,101.2409,101.1387,101.1387,15300.0
2015-03-24 12:35:00,118.69,118.69,118.53,118.55,14300.0,101.1728,101.1728,101.0364,101.0534,14300.0
2015-03-24 12:40:00,118.56,118.63,118.53,118.63,8100.0,101.0619,101.1216,101.0364,101.1216,8100.0
2015-03-24 12:45:00,118.63,118.7,118.53,118.54,12800.0,101.1216,101.1813,101.0364,101.0449,12800.0
2015-03-24 12:50:00,118.53,118.62,118.49,118.54,10500.0,101.0364,101.1131,101.0023,101.0449,10500.0
2015-03-24 12:55:00,118.53,118.56,118.4,118.44,20400.0,101.0364,101.0619,100.9256,100.9597,20400.0
2015-03-24 13:00:00,118.41,118.65,118.41,118.64,14000.0,100.9341,101.1387,100.9341,101.1301,14000.0
2015-03-24 13:05:00,118.66,118.7,118.66,118.67,9800.0,101.1472,101.1813,101.1472,101.1557,9800.0
2015-03-24 13:10:00,118.67,118.67,118.58,118.64,19800.0,101.1557,101.1557,101.079,101.1301,19800.0
2015-03-24 13:15:00,118.65,118.77,118.62,118.75,19000.0,101.1387,101.2409,101.1131,101.2239,19000.0
2015-03-24 13:20:00,118.73,118.82,118.61,118.65,15400.0,101.2069,101.2836,101.1046,101.1387,15400.0
2015-03-24 13:25:00,118.65,118.65,118.34,118.4,28200.0,101.1387,101.1387,100.8744,100.9256,28200.0
2015-03-24 13:30:00,118.39,118.5,118.26,118.41,30000.0,100.917,101.0108,100.8062,100.9341,30000.0
2015-03-24 13:35:00,118.4,118.54,118.39,118.53,20200.0,100.9256,101.0449,100.917,101.0364,20200.0
2015-03-24 13:40:00,118.52,118.58,118.46,118.57,18400.0,101.0278,101.079,100.9767,101.0705,18400.0
2015-03-24 13:45:00,118.6,118.6,118.47,118.48,16500.0,101.096,101.096,100.9852,100.9937,16500.0
2015-03-24 13:50:00,118.47,118.52,118.44,118.47,25800.0,100.9852,101.0278,100.9597,100.9852,25800.0
2015-03-24 13:55:00,118.47,118.53,118.44,118.5,22900.0,100.9852,101.0364,100.9597,101.0108,22900.0
2015-03-24 14:00:00,118.5,118.5,118.4,118.43,19300.0,101.0108,101.0108,100.9256,100.9511,19300.0
2015-03-24 14:05:00,118.44,118.45,118.31,118.32,25400.0,100.9597,100.9682,100.8488,100.8574,25400.0
2015-03-24 14:10:00,118.32,118.34,118.22,118.22,35100.0,100.8574,100.8744,100.7721,100.7721,35100.0
2015-03-24 14:15:00,118.23,118.31,118.16,118.16,24800.0,100.7806,100.8488,100.721,100.721,24800.0
2015-03-24 14:20:00,118.16,118.26,118.15,118.26,23500.0,100.721,100.8062,100.7125,100.8062,23500.0
2015-03-24 14:25:00,118.25,118.32,118.18,118.3,22000.0,100.7977,100.8574,100.738,100.8403,22000.0
2015-03-24 14:30:00,118.28,118.3,118.21,118.27,20900.0,100.8233,100.8403,100.7636,100.8147,20900.0
2015-03-24 14:35:00,118.27,118.34,118.27,118.3,17900.0,100.8147,100.8744,100.8147,100.8403,17900.0
2015-03-24 14:40:00,118.31,118.35,118.26,118.33,25000.0,100.8488,100.8829,100.8062,100.8659,25000.0
2015-03-24 14:45:00,118.34,118.42,118.3,118.42,17900.0,100.8744,100.9426,100.8403,100.9426,17900.0
2015-03-24 14:50:00,118.42,118.43,118.28,118.31,15700.0,100.9426,100.9511,100.8233,100.8488,15700.0
2015-03-24 14:55:00,118.31,118.38,118.3,118.35,17500.0,100.8488,100.9085,100.8403,100.8829,17500.0
2015-03-24 15:00:00,118.35,118.42,118.34,118.36,20100.0,100.8829,100.9426,100.8744,100.8915,20100.0
2015-03-24 15:05:00,118.36,118.53,118.35,118.48,23800.0,100.8915,101.0364,100.8829,100.9937,23800.0
2015-03-24 15:10:00,118.47,118.47,118.34,118.35,28800.0,100.9852,100.9852,100.8744,100.8829,28800.0
2015-03-24 15:15:00,118.35,118.46,118.34,118.44,27500.0,100.8829,100.9767,100.8744,100.9597,27500.0
2015-03-24 15:20:00,118.44,118.44,118.15,118.17,35600.0,100.9597,100.9597,100.7125,100.7295,35600.0
2015-03-24 15:25:00,118.19,118.3,118.18,118.21,33700.0,100.7465,100.8403,100.738,100.7636,33700.0
2015-03-24 15:30:00,118.23,118.32,118.22,118.32,38000.0,100.7806,100.8574,100.7721,100.8574,38000.0
2015-03-24 15:35:00,118.32,118.37,118.25,118.29,36800.0,100.8574,100.9,100.7977,100.8318,36800.0
2015-03-24 15:40:00,118.29,118.36,118.23,118.23,37800.0,100.8318,100.8915,100.7806,100.7806,37800.0
2015-03-24 15:45:00,118.24,118.42,118.23,118.25,73200.0,100.7892,100.9426,100.7806,100.7977,73200.0
2015-03-24 15:50:00,118.26,118.38,118.25,118.31,65600.0,100.8062,100.9085,100.7977,100.8488,65600.0
2015-03-24 15:55:00,118.32,118.4,118.08,118.13,236300.0,100.8574,100.9256,100.6528,100.6954,236300.0
2015-03-25 09:30:00,118.85,119.75,118.65,119.27,149300.0,101.3091,102.0763,101.1387,101.6672,149300.0
2015-03-25 09:35:00,119.27,119.38,119.09,119.32,31700.0,101.6672,101.7609,101.5137,101.7098,31700.0
2015-03-25 09:40:00,119.34,119.36,119.06,119.29,32500.0,101.7268,101.7439,101.4881,101.6842,32500.0
2015-03-25 09:45:00,119.29,119.29,118.45,118.55,72900.0,101.6842,101.6842,100.9682,101.0534,72900.0
2015-03-25 09:50:00,118.52,118.77,118.52,118.77,44000.0,101.0278,101.2409,101.0278,101.2409,44000.0
2015-03-25 09:55:00,118.8,118.9,118.74,118.84,42800.0,101.2665,101.3518,101.2154,101.3006,42800.0
2015-03-25 10:00:00,118.85,119.27,118.82,119.22,43200.0,101.3091,101.6672,101.2836,101.6245,43200.0
2015-03-25 10:05:00,119.24,119.45,119.17,119.45,42500.0,101.6416,101.8206,101.5819,101.8206,42500.0
2015-03-25 10:10:00,119.48,119.56,119.4,119.43,67000.0,101.8462,101.9144,101.778,101.8035,67000.0
2015-03-25 10:15:00,119.43,119.46,119.35,119.37,45100.0,101.8035,101.8291,101.7353,101.7524,45100.0
2015-03-25 10:20:00,119.39,119.44,119.27,119.27,38100.0,101.7694,101.8121,101.6672,101.6672,38100.0
2015-03-25 10:25:00,119.27,119.3,119.15,119.15,20900.0,101.6672,101.6927,101.5649,101.5649,20900.0
2015-03-25 10:30:00,119.17,119.43,119.16,119.39,26900.0,101.5819,101.8035,101.5734,101.7694,26900.0
2015-03-25 10:35:00,119.38,119.44,119.29,119.34,25700.0,101.7609,101.8121,101.6842,101.7268,25700.0
2015-03-25 10:40:00,119.33,119.33,119.09,119.15,33500.0,101.7183,101.7183,101.5137,101.5649,33500.0
2015-03-25 10:45:00,119.15,119.16,118.98,119.04,28700.0,101.5649,101.5734,101.42,101.4711,28700.0
2015-03-25 10:50:00,119.04,119.06,118.97,119.05,21800.0,101.4711,101.4881,101.4114,101.4796,21800.0
2015-03-25 10:55:00,119.05,119.07,118.94,119.02,58200.0,101.4796,101.4967,101.3859,101.454,58200.0
2015-03-25 11:00:00,119.01,119.04,118.86,119.04,28500.0,101.4455,101.4711,101.3177,101.4711,28500.0
2015-03-25 11:05:00,119.03,119.13,118.86,118.87,93300.0,101.4626,101.5478,101.3177,101.3262,93300.0
2015-03-25 11:10:00,118.87,118.91,118.82,118.82,19400.0,101.3262,101.3603,101.2836,101.2836,19400.0
2015-03-25 11:15:00,118.81,118.81,118.5,118.58,20100.0,101.275,101.275,101.0108,101.079,20100.0
2015-03-25 11:20:00,118.58,118.58,118.47,118.58,13900.0,101.079,101.079,100.9852,101.079,13900.0
2015-03-25 11:25:00,118.6,118.73,118.6,118.7,11400.0,101.096,101.2069,101.096,101.1813,11400.0
2015-03-25 11:30:00,118.68,118.69,118.29,118.31,51700.0,101.1642,101.1728,100.8318,100.8488,51700.0
2015-03-25 11:35:00,118.28,118.38,118.07,118.08,27100.0,100.8233,100.9085,100.6443,100.6528,27100.0
2015-03-25 11:40:00,118.07,118.11,117.83,117.85,44700.0,100.6443,100.6784,100.4397,100.4567,44700.0
2015-03-25 11:45:00,117.84,117.94,117.72,117.94,25900.0,100.4482,100.5334,100.3459,100.5334,25900.0
2015-03-25 11:50:00,117.93,118.09,117.9,118.04,34700.0,100.5249,100.6613,100.4993,100.6187,34700.0
2015-03-25 11:55:00,118.06,118.09,117.84,118.03,19600.0,100.6357,100.6613,100.4482,100.6102,19600.0
2015-03-25 12:00:00,118.01,118.06,117.88,117.99,27800.0,100.5931,100.6357,100.4823,100.5761,27800.0
2015-03-25 12:05:00,117.96,118.13,117.95,118.01,26500.0,100.5505,100.6954,100.542,100.5931,26500.0
2015-03-25 12:10:00,118.01,118.34,117.99,118.28,19400.0,100.5931,100.8744,100.5761,100.8233,19400.0
2015-03-25 12:15:00,118.29,118.4,118.03,118.09,19600.0,100.8318,100.9256,100.6102,100.6613,19600.0
2015-03-25 12:20:00,118.11,118.14,117.8,117.83,19900.0,100.6784,100.7039,100.4141,100.4397,19900.0
2015-03-25 12:25:00,117.8,118.07,117.8,117.99,20700.0,100.4141,100.6443,100.4141,100.5761,20700.0
2015-03-25 12:30:00,118.03,118.03,117.69,117.78,19800.0,100.6102,100.6102,100.3203,100.3971,19800.0
2015-03-25 12:35:00,117.78,117.82,117.67,117.77,23600.0,100.3971,100.4312,100.3033,100.3885,23600.0
2015-03-25 12:40:00,117.77,117.77,117.57,117.57,21000.0,100.3885,100.3885,100.2181,100.2181,21000.0
2015-03-25 12:45:00,117.6,117.69,117.54,117.67,19100.0,100.2436,100.3203,100.1925,100.3033,19100.0
2015-03-25 12:50:00,117.66,117.77,117.6,117.71,16300.0,100.2948,100.3885,100.2436,100.3374,16300.0
2015-03-25 12:55:00,117.7,117.78,117.66,117.75,8600.0,100.3289,100.3971,100.2948,100.3715,8600.0
2015-03-25 13:00:00,117.72,117.77,117.66,117.7,17700.0,100.3459,100.3885,100.2948,100.3289,17700.0
2015-03-25 13:05:00,117.69,117.7,117.59,117.7,14500.0,100.3203,100.3289,100.2351,100.3289,14500.0
2015-03-25 13:10:00,117.68,117.69,117.39,117.47,17500.0,100.3118,100.3203,100.0646,100.1328,17500.0
2015-03-25 13:15:00,117.45,117.46,117.26,117.4,22800.0,100.1158,100.1243,99.9538,100.0731,22800.0
2015-03-25 13:20:00,117.39,117.44,117.22,117.3,25900.0,100.0646,100.1072,99.9197,99.9879,25900.0
2015-03-25 13:25:00,117.28,117.37,117.22,117.28,29800.0,99.9709,100.0476,99.9197,99.9709,29800.0
2015-03-25 13:30:00,117.27,117.34,117.19,117.19,26800.0,99.9623,100.022,99.8941,99.8941,26800.0
2015-03-25 13:35:00,117.2,117.32,117.17,117.32,23400.0,99.9027,100.0049,99.8771,100.0049,23400.0
2015-03-25 13:40:00,117.32,117.39,117.24,117.33,26900.0,100.0049,100.0646,99.9368,100.0135,26900.0
2015-03-25 13:45:00,117.31,117.34,117.18,117.25,28900.0,99.9964,100.022,99.8856,99.9453,28900.0
2015-03-25 13:50:00,117.25,117.34,117.22,117.27,20300.0,99.9453,100.022,99.9197,99.9623,20300.0
2015-03-25 13:55:00,117.25,117.26,117.12,117.14,18500.0,99.9453,99.9538,99.8345,99.8515,18500.0
2015-03-25 14:00:00,117.12,117.32,117.07,117.31,20600.0,99.8345,100.0049,99.7918,99.9964,20600.0
2015-03-25 14:05:00,117.3,117.3,117.05,117.08,21900.0,99.9879,99.9879,99.7748,99.8004,21900.0
2015-03-25 14:10:00,117.11,117.2,117.07,117.19,21500.0,99.8259,99.9027,99.7918,99.8941,21500.0
2015-03-25 14:15:00,117.17,117.39,117.14,117.32,33900.0,99.8771,100.0646,99.8515,100.0049,33900.0
2015-03-25 14:20:00,117.32,117.56,117.31,117.55,31100.0,100.0049,100.2095,99.9964,100.201,31100.0
2015-03-25 14:25:00,117.55,117.6,117.52,117.57,20000.0,100.201,100.2436,100.1754,100.2181,20000.0
2015-03-25 14:30:00,117.59,117.63,117.41,117.43,30100.0,100.2351,100.2692,100.0817,100.0987,30100.0
2015-03-25 14:35:00,117.41,117.45,117.18,117.2,10600.0,100.0817,100.1158,99.8856,99.9027,10600.0
2015-03-25 14:40:00,117.18,117.19,117.06,117.09,15100.0,99.8856,99.8941,99.7833,99.8089,15100.0
2015-03-25 14:45:00,117.1,117.26,116.98,117.25,39200.0,99.8174,99.9538,99.7151,99.9453,39200.0
2015-03-25 14:50:00,117.25,117.35,117.21,117.3,15700.0,99.9453,100.0305,99.9112,99.9879,15700.0
2015-03-25 14:55:00,117.27,117.37,117.1,117.12,31300.0,99.9623,100.0476,99.8174,99.8345,31300.0
2015-03-25 15:00:00,117.13,117.25,117.13,117.17,47700.0,99.843,99.9453,99.843,99.8771,47700.0
2015-03-25 15:05:00,117.17,117.19,117.0,117.01,27400.0,99.8771,99.8941,99.7322,99.7407,27400.0
2015-03-25 15:10:00,117.0,117.12,116.93,117.02,20300.0,99.7322,99.8345,99.6725,99.7492,20300.0
2015-03-25 15:15:00,117.0,117.06,116.97,117.0,35500.0,99.7322,99.7833,99.7066,99.7322,35500.0
2015-03-25 15:20:00,117.0,117.05,116.85,116.94,34900.0,99.7322,99.7748,99.6043,99.681,34900.0
2015-03-25 15:25:00,116.94,116.94,116.8,116.86,29200.0,99.681,99.681,99.5617,99.6128,29200.0
2015-03-25 15:30:00,116.85,116.91,116.77,116.85,36800.0,99.6043,99.6555,99.5361,99.6043,36800.0
2015-03-25 15:35:00,116.84,116.88,116.77,116.82,33000.0,99.5958,99.6299,99.5361,99.5787,33000.0
2015-03-25 15:40:00,116.83,116.85,116.73,116.83,47900.0,99.5873,99.6043,99.502,99.5873,47900.0
2015-03-25 15:45:00,116.82,116.82,116.51,116.64,64500.0,99.5787,99.5787,99.3145,99.4253,64500.0
2015-03-25 15:50:00,116.63,116.64,116.54,116.57,88800.0,99.4168,99.4253,99.3401,99.3656,88800.0
2015-03-25 15:55:00,116.57,116.69,116.51,116.52,101500.0,99.3656,99.4679,99.3145,99.323,101500.0
2015-03-26 09:30:00,116.07,116.19,114.6,115.24,138400.0,98.9394,99.0417,97.6864,98.2319,138400.0
2015-03-26 09:35:00,115.23,116.02,115.22,115.9,63700.0,98.2234,98.8968,98.2149,98.7945,63700.0
2015-03-26 09:40:00,115.99,116.05,115.47,115.59,39900.0,98.8712,98.9224,98.428,98.5303,39900.0
2015-03-26 09:45:00,115.6,116.33,115.49,116.17,36300.0,98.5388,99.1611,98.445,99.0247,36300.0
2015-03-26 09:50:00,116.13,116.38,116.0,116.04,54100.0,98.9906,99.2037,98.8798,98.9139,54100.0
2015-03-26 09:55:00,116.03,116.05,115.83,115.94,38400.0,98.9053,98.9224,98.7349,98.8286,38400.0
2015-03-26 10:00:00,115.93,116.19,115.93,116.07,40800.0,98.8201,99.0417,98.8201,98.9394,40800.0
2015-03-26 10:05:00,116.05,116.05,115.53,115.61,56900.0,98.9224,98.9224,98.4791,98.5473,56900.0
2015-03-26 10:10:00,115.61,115.79,115.43,115.68,25500.0,98.5473,98.7008,98.3939,98.607,25500.0
2015-03-26 10:15:00,115.7,115.73,115.46,115.73,27000.0,98.624,98.6496,98.4195,98.6496,27000.0
2015-03-26 10:20:00,115.72,115.94,115.72,115.76,37600.0,98.6411,98.8286,98.6411,98.6752,37600.0
2015-03-26 10:25:00,115.75,115.91,115.63,115.82,58300.0,98.6667,98.803,98.5644,98.7263,58300.0
2015-03-26 10:30:00,115.84,115.9,115.64,115.9,19900.0,98.7434,98.7945,98.5729,98.7945,19900.0
2015-03-26 10:35:00,115.91,116.31,115.89,116.18,38800.0,98.803,99.144,98.786,99.0332,38800.0
2015-03-26 10:40:00,116.17,116.29,116.05,116.29,18100.0,99.0247,99.127,98.9224,99.127,18100.0
2015-03-26 10:45:00,116.29,116.38,115.91,116.09,18800.0,99.127,99.2037,98.803,98.9565,18800.0
2015-03-26 10:50:00,116.07,116.16,115.86,115.93,10500.0,98.9394,99.0162,98.7604,98.8201,10500.0
2015-03-26 10:55:00,115.92,116.09,115.9,116.09,21500.0,98.8116,98.9565,98.7945,98.9565,21500.0
2015-03-26 11:00:00,116.11,116.13,115.81,115.93,36400.0,98.9735,98.9906,98.7178,98.8201,36400.0
2015-03-26 11:05:00,115.94,116.17,115.92,115.97,23500.0,98.8286,99.0247,98.8116,98.8542,23500.0
2015-03-26 11:10:00,115.98,115.98,115.58,115.61,19200.0,98.8627,98.8627,98.5218,98.5473,19200.0
2015-03-26 11:15:00,115.63,115.94,115.63,115.73,21100.0,98.5644,98.8286,98.5644,98.6496,21100.0
2015-03-26 11:20:00,115.74,115.9,115.61,115.78,18100.0,98.6581,98.7945,98.5473,98.6922,18100.0
2015-03-26 11:25:00,115.77,116.0,115.69,115.95,20200.0,98.6837,98.8798,98.6155,98.8371,20200.0
2015-03-26 11:30:00,115.91,116.14,115.8,116.13,22900.0,98.803,98.9991,98.7093,98.9906,22900.0
2015-03-26 11:35:00,116.13,116.17,116.03,116.13,30000.0,98.9906,99.0247,98.9053,98.9906,30000.0
2015-03-26 11:40:00,116.13,116.48,116.1,116.41,31700.0,98.9906,99.2889,98.965,99.2293,31700.0
2015-03-26 11:45:00,116.43,116.48,116.26,116.34,16400.0,99.2463,99.2889,99.1014,99.1696,16400.0
2015-03-26 11:50:00,116.32,116.39,116.27,116.34,14800.0,99.1525,99.2122,99.1099,99.1696,14800.0
2015-03-26 11:55:00,116.34,116.56,116.3,116.56,25800.0,99.1696,99.3571,99.1355,99.3571,25800.0
2015-03-26 12:00:00,116.54,116.58,116.36,116.48,26100.0,99.3401,99.3742,99.1866,99.2889,26100.0
2015-03-26 12:05:00,116.49,116.55,116.43,116.5,21500.0,99.2974,99.3486,99.2463,99.306,21500.0
2015-03-26 12:10:00,116.49,116.54,116.4,116.54,27500.0,99.2974,99.3401,99.2207,99.3401,27500.0
2015-03-26 12:15:00,116.57,116.63,116.42,116.54,17600.0,99.3656,99.4168,99.2378,99.3401,17600.0
2015-03-26 12:20:00,116.54,116.6,116.36,116.37,22900.0,99.3401,99.3912,99.1866,99.1952,22900.0
2015-03-26 12:25:00,116.37,116.49,116.35,116.41,16000.0,99.1952,99.2974,99.1781,99.2293,16000.0
2015-03-26 12:30:00,116.39,116.53,116.39,116.53,24300.0,99.2122,99.3315,99.2122,99.3315,24300.0
2015-03-26 12:35:00,116.52,116.58,116.45,116.54,15100.0,99.323,99.3742,99.2634,99.3401,15100.0
2015-03-26 12:40:00,116.53,116.54,116.38,116.49,11900.0,99.3315,99.3401,99.2037,99.2974,11900.0
2015-03-26 12:45:00,116.49,116.57,116.41,116.5,24600.0,99.2974,99.3656,99.2293,99.306,24600.0
2015-03-26 12:50:00,116.48,116.8,116.48,116.8,13700.0,99.2889,99.5617,99.2889,99.5617,13700.0
2015-03-26 12:55:00,116.79,116.79,116.63,116.78,8900.0,99.5532,99.5532,99.4168,99.5446,8900.0
2015-03-26 13:00:00,116.78,116.81,116.58,116.58,10200.0,99.5446,99.5702,99.3742,99.3742,10200.0
2015-03-26 13:05:00,116.6,116.67,116.53,116.62,6700.0,99.3912,99.4509,99.3315,99.4083,6700.0
2015-03-26 13:10:00,116.63,116.67,116.36,116.38,16600.0,99.4168,99.4509,99.1866,99.2037,16600.0
2015-03-26 13:15:00,116.38,116.41,116.28,116.41,29200.0,99.2037,99.2293,99.1184,99.2293,29200.0
2015-03-26 13:20:00,116.41,116.53,116.39,116.5,16500.0,99.2293,99.3315,99.2122,99.306,16500.0
2015-03-26 13:25:00,116.51,116.72,116.47,116.72,14800.0,99.3145,99.4935,99.2804,99.4935,14800.0
2015-03-26 13:30:00,116.71,116.85,116.65,116.77,15700.0,99.485,99.6043,99.4338,99.5361,15700.0
2015-03-26 13:35:00,116.78,116.87,116.76,116.84,21600.0,99.5446,99.6214,99.5276,99.5958,21600.0
2015-03-26 13:40:00,116.82,117.08,116.81,117.03,19000.0,99.5787,99.8004,99.5702,99.7578,19000.0
2015-03-26 13:45:00,117.04,117.08,116.95,117.04,14400.0,99.7663,99.8004,99.6896,99.7663,14400.0
2015-03-26 13:50:00,117.06,117.19,116.99,117.15,24100.0,99.7833,99.8941,99.7237,99.86,24100.0
2015-03-26 13:55:00,117.17,117.21,117.07,117.07,29100.0,99.8771,99.9112,99.7918,99.7918,29100.0
2015-03-26 14:00:00,117.05,117.05,116.95,116.96,15400.0,99.7748,99.7748,99.6896,99.6981,15400.0
2015-03-26 14:05:00,116.94,116.96,116.69,116.7,25000.0,99.681,99.6981,99.4679,99.4765,25000.0
2015-03-26 14:10:00,116.69,116.83,116.49,116.51,18300.0,99.4679,99.5873,99.2974,99.3145,18300.0
2015-03-26 14:15:00,116.5,116.84,116.48,116.82,21500.0,99.306,99.5958,99.2889,99.5787,21500.0
2015-03-26 14:20:00,116.83,116.84,116.52,116.52,23800.0,99.5873,99.5958,99.323,99.323,23800.0
2015-03-26 14:25:00,116.52,116.65,116.43,116.45,14400.0,99.323,99.4338,99.2463,99.2634,14400.0
2015-03-26 14:30:00,116.42,116.58,116.41,116.54,11100.0,99.2378,99.3742,99.2293,99.3401,11100.0
2015-03-26 14:35:00,116.54,116.75,116.5,116.67,12300.0,99.3401,99.5191,99.306,99.4509,12300.0
2015-03-26 14:40:00,116.67,116.8,116.61,116.8,12500.0,99.4509,99.5617,99.3997,99.5617,12500.0
2015-03-26 14:45:00,116.8,116.83,116.49,116.5,15800.0,99.5617,99.5873,99.2974,99.306,15800.0
2015-03-26 14:50:00,116.49,116.55,116.35,116.51,19700.0,99.2974,99.3486,99.1781,99.3145,19700.0
2015-03-26 14:55:00,116.49,116.52,116.3,116.36,38700.0,99.2974,99.323,99.1355,99.1866,38700.0
2015-03-26 15:00:00,116.31,116.42,116.3,116.32,19300.0,99.144,99.2378,99.1355,99.1525,19300.0
2015-03-26 15:05:00,116.31,116.47,116.24,116.38,34800.0,99.144,99.2804,99.0843,99.2037,34800.0
2015-03-26 15:10:00,116.38,116.46,116.31,116.31,16400.0,99.2037,99.2719,99.144,99.144,16400.0
2015-03-26 15:15:00,116.3,116.46,116.27,116.27,33500.0,99.1355,99.2719,99.1099,99.1099,33500.0
2015-03-26 15:20:00,116.28,116.39,116.21,116.23,41100.0,99.1184,99.2122,99.0588,99.0758,41100.0
2015-03-26 15:25:00,116.24,116.46,116.24,116.35,25700.0,99.0843,99.2719,99.0843,99.1781,25700.0
2015-03-26 15:30:00,116.36,116.53,116.35,116.51,33200.0,99.1866,99.3315,99.1781,99.3145,33200.0
2015-03-26 15:35:00,116.52,116.71,116.37,116.38,27200.0,99.323,99.485,99.1952,99.2037,27200.0
2015-03-26 15:40:00,116.38,116.42,116.26,116.4,48700.0,99.2037,99.2378,99.1014,99.2207,48700.0
2015-03-26 15:45:00,116.4,116.47,116.35,116.47,43400.0,99.2207,99.2804,99.1781,99.2804,43400.0
2015-03-26 15:50:00,116.48,116.52,116.3,116.33,58900.0,99.2889,99.323,99.1355,99.1611,58900.0
2015-03-26 15:55:00,116.34,116.35,116.22,116.29,85100.0,99.1696,99.1781,99.0673,99.127,85100.0
2015-03-27 09:30:00,116.06,117.46,116.02,117.28,91200.0,98.9309,100.1243,98.8968,99.9709,91200.0
2015-03-27 09:35:00,117.34,117.8,117.25,117.59,18500.0,100.022,100.4141,99.9453,100.2351,18500.0
2015-03-27 09:40:00,117.42,117.5,117.0,117.0,21300.0,100.0902,100.1584,99.7322,99.7322,21300.0
2015-03-27 09:45:00,117.05,117.52,116.99,117.52,17000.0,99.7748,100.1754,99.7237,100.1754,17000.0
2015-03-27 09:50:00,117.53,117.53,117.08,117.25,15900.0,100.184,100.184,99.8004,99.9453,15900.0
2015-03-27 09:55:00,117.23,117.44,117.19,117.3,18200.0,99.9282,100.1072,99.8941,99.9879,18200.0
2015-03-27 10:00:00,117.29,117.48,117.13,117.43,16000.0,99.9794,100.1413,99.843,100.0987,16000.0
2015-03-27 10:05:00,117.43,117.49,117.28,117.39,19500.0,100.0987,100.1499,99.9709,100.0646,19500.0
2015-03-27 10:10:00,117.35,117.36,116.87,117.0,26900.0,100.0305,100.039,99.6214,99.7322,26900.0
2015-03-27 10:15:00,117.02,117.07,116.65,116.96,25900.0,99.7492,99.7918,99.4338,99.6981,25900.0
2015-03-27 10:20:00,116.96,117.33,116.95,117.27,24600.0,99.6981,100.0135,99.6896,99.9623,24600.0
2015-03-27 10:25:00,117.3,117.42,117.24,117.42,22600.0,99.9879,100.0902,99.9368,100.0902,22600.0
2015-03-27 10:30:00,117.45,117.45,117.13,117.14,18400.0,100.1158,100.1158,99.843,99.8515,18400.0
2015-03-27 10:35:00,117.12,117.46,117.12,117.45,30400.0,99.8345,100.1243,99.8345,100.1158,30400.0
2015-03-27 10:40:00,117.46,117.55,117.4,117.41,9600.0,100.1243,100.201,100.0731,100.0817,9600.0
2015-03-27 10:45:00,117.39,117.41,117.17,117.27,19900.0,100.0646,100.0817,99.8771,99.9623,19900.0
2015-03-27 10:50:00,117.24,117.45,117.23,117.27,22100.0,99.9368,100.1158,99.9282,99.9623,22100.0
2015-03-27 10:55:00,117.24,117.52,117.24,117.51,16800.0,99.9368,100.1754,99.9368,100.1669,16800.0
2015-03-27 11:00:00,117.49,117.49,117.32,117.33,48000.0,100.1499,100.1499,100.0049,100.0135,48000.0
2015-03-27 11:05:00,117.33,117.58,117.29,117.56,18500.0,100.0135,100.2266,99.9794,100.2095,18500.0
2015-03-27 11:10:00,117.58,117.63,117.45,117.57,12800.0,100.2266,100.2692,100.1158,100.2181,12800.0
2015-03-27 11:15:00,117.59,117.61,117.24,117.25,18800.0,100.2351,100.2521,99.9368,99.9453,18800.0
2015-03-27 11:20:00,117.25,117.4,117.25,117.3,11000.0,99.9453,100.0731,99.9453,99.9879,11000.0
2015-03-27 11:25:00,117.31,117.38,117.17,117.21,21100.0,99.9964,100.0561,99.8771,99.9112,21100.0
2015-03-27 11:30:00,117.25,117.42,117.25,117.37,13100.0,99.9453,100.0902,99.9453,100.0476,13100.0
2015-03-27 11:35:00,117.33,117.42,117.27,117.33,14600.0,100.0135,100.0902,99.9623,100.0135,14600.0
2015-03-27 11:40:00,117.35,117.36,117.23,117.33,7900.0,100.0305,100.039,99.9282,100.0135,7900.0
2015-03-27 11:45:00,117.32,117.33,117.19,117.19,16500.0,100.0049,100.0135,99.8941,99.8941,16500.0
2015-03-27 11:50:00,117.19,117.25,117.04,117.06,13800.0,99.8941,99.9453,99.7663,99.7833,13800.0
2015-03-27 11:55:00,117.09,117.23,117.0,117.23,28600.0,99.8089,99.9282,99.7322,99.9282,28600.0
2015-03-27 12:00:00,117.25,117.26,117.08,117.25,19100.0,99.9453,99.9538,99.8004,99.9453,19100.0
2015-03-27 12:05:00,117.27,117.38,117.21,117.36,15700.0,99.9623,100.0561,99.9112,100.039,15700.0
2015-03-27 12:10:00,117.34,117.47,117.34,117.47,12200.0,100.022,100.1328,100.022,100.1328,12200.0
2015-03-27 12:15:00,117.48,117.52,117.35,117.35,18500.0,100.1413,100.1754,100.0305,100.0305,18500.0
2015-03-27 12:20:00,117.37,117.61,117.33,117.53,20500.0,100.0476,100.2521,100.0135,100.184,20500.0
2015-03-27 12:25:00,117.55,117.7,117.42,117.53,11900.0,100.201,100.3289,100.0902,100.184,11900.0
2015-03-27 12:30:00,117.52,117.6,117.47,117.53,8700.0,100.1754,100.2436,100.1328,100.184,8700.0
2015-03-27 12:35:00,117.56,117.64,117.48,117.53,8600.0,100.2095,100.2777,100.1413,100.184,8600.0
2015-03-27 12:40:00,117.53,117.82,117.53,117.73,24500.0,100.184,100.4312,100.184,100.3544,24500.0
2015-03-27 12:45:00,117.73,117.77,117.64,117.68,30000.0,100.3544,100.3885,100.2777,100.3118,30000.0
2015-03-27 12:50:00,117.67,117.9,117.66,117.88,13300.0,100.3033,100.4993,100.2948,100.4823,13300.0
2015-03-27 12:55:00,117.89,117.95,117.81,117.95,17300.0,100.4908,100.542,100.4226,100.542,17300.0
2015-03-27 13:00:00,117.96,117.96,117.81,117.82,15700.0,100.5505,100.5505,100.4226,100.4312,15700.0
2015-03-27 13:05:00,117.8,117.81,117.62,117.64,30700.0,100.4141,100.4226,100.2607,100.2777,30700.0
2015-03-27 13:10:00,117.63,117.63,117.53,117.59,8800.0,100.2692,100.2692,100.184,100.2351,8800.0
2015-03-27 13:15:00,117.6,117.62,117.47,117.57,11400.0,100.2436,100.2607,100.1328,100.2181,11400.0
2015-03-27 13:20:00,117.57,117.59,117.47,117.58,15000.0,100.2181,100.2351,100.1328,100.2266,15000.0
2015-03-27 13:25:00,117.58,117.62,117.53,117.54,9000.0,100.2266,100.2607,100.184,100.1925,9000.0
2015-03-27 13:30:00,117.53,117.62,117.53,117.58,12800.0,100.184,100.2607,100.184,100.2266,12800.0
2015-03-27 13:35:00,117.58,117.58,117.37,117.41,16700.0,100.2266,100.2266,100.0476,100.0817,16700.0
2015-03-27 13:40:00,117.41,117.45,117.29,117.31,13200.0,100.0817,100.1158,99.9794,99.9964,13200.0
2015-03-27 13:45:00,117.29,117.37,117.25,117.31,10700.0,99.9794,100.0476,99.9453,99.9964,10700.0
2015-03-27 13:50:00,117.34,117.49,117.33,117.39,17800.0,100.022,100.1499,100.0135,100.0646,17800.0
2015-03-27 13:55:00,117.41,117.52,117.41,117.5,14600.0,100.0817,100.1754,100.0817,100.1584,14600.0
2015-03-27 14:00:00,117.51,117.69,117.47,117.63,26700.0,100.1669,100.3203,100.1328,100.2692,26700.0
2015-03-27 14:05:00,117.61,117.62,117.5,117.57,15800.0,100.2521,100.2607,100.1584,100.2181,15800.0
2015-03-27 14:10:00,117.57,117.73,117.56,117.68,16800.0,100.2181,100.3544,100.2095,100.3118,16800.0
2015-03-27 14:15:00,117.65,117.68,117.53,117.65,17900.0,100.2862,100.3118,100.184,100.2862,17900.0
2015-03-27 14:20:00,117.64,117.78,117.63,117.77,18200.0,100.2777,100.3971,100.2692,100.3885,18200.0
2015-03-27 14:25:00,117.77,117.84,117.74,117.76,18600.0,100.3885,100.4482,100.363,100.38,18600.0
2015-03-27 14:30:00,117.75,117.86,117.74,117.79,22200.0,100.3715,100.4653,100.363,100.4056,22200.0
2015-03-27 14:35:00,117.79,117.81,117.71,117.71,21000.0,100.4056,100.4226,100.3374,100.3374,21000.0
2015-03-27 14:40:00,117.7,117.84,117.7,117.82,31400.0,100.3289,100.4482,100.3289,100.4312,31400.0
2015-03-27 14:45:00,117.81,117.91,117.78,117.9,21400.0,100.4226,100.5079,100.3971,100.4993,21400.0
2015-03-27 14:50:00,117.9,117.91,117.84,117.86,16000.0,100.4993,100.5079,100.4482,100.4653,16000.0
2015-03-27 14:55:00,117.86,117.89,117.82,117.87,12000.0,100.4653,100.4908,100.4312,100.4738,12000.0
2015-03-27 15:00:00,117.89,117.97,117.84,117.95,28100.0,100.4908,100.559,100.4482,100.542,28100.0
2015-03-27 15:05:00,117.95,118.07,117.88,117.89,42200.0,100.542,100.6443,100.4823,100.4908,42200.0
2015-03-27 15:10:00,117.88,117.94,117.86,117.88,19800.0,100.4823,100.5334,100.4653,100.4823,19800.0
2015-03-27 15:15:00,117.87,117.92,117.78,117.79,32900.0,100.4738,100.5164,100.3971,100.4056,32900.0
2015-03-27 15:20:00,117.8,117.95,117.8,117.92,25000.0,100.4141,100.542,100.4141,100.5164,25000.0
2015-03-27 15:25:00,117.91,118.02,117.89,117.93,29000.0,100.5079,100.6016,100.4908,100.5249,29000.0
2015-03-27 15:30:00,117.92,118.11,117.88,118.1,49100.0,100.5164,100.6784,100.4823,100.6698,49100.0
2015-03-27 15:35:00,118.1,118.18,118.0,118.14,43700.0,100.6698,100.738,100.5846,100.7039,43700.0
2015-03-27 15:40:00,118.15,118.2,118.05,118.1,42100.0,100.7125,100.7551,100.6272,100.6698,42100.0
2015-03-27 15:45:00,118.1,118.1,117.89,118.04,74700.0,100.6698,100.6698,100.4908,100.6187,74700.0
2015-03-27 15:50:00,118.03,118.13,118.03,118.13,72000.0,100.6102,100.6954,100.6102,100.6954,72000.0
2015-03-27 15:55:00,118.12,118.22,118.0,118.01,149500.0,100.6869,100.7721,100.5846,100.5931,149500.0
2015-03-30 09:30:00,122.32,123.76,121.3,122.66,327800.0,104.267,105.4945,103.3975,104.5568,327800.0
2015-03-30 09:35:00,122.7,123.59,122.22,122.3,260400.0,104.5909,105.3496,104.1818,104.25,260400.0
2015-03-30 09:40:00,122.32,122.64,121.95,122.18,134000.0,104.267,104.5398,103.9516,104.1477,134000.0
2015-03-30 09:45:00,122.2,122.31,121.63,121.86,144600.0,104.1647,104.2585,103.6788,103.8749,144600.0
2015-03-30 09:50:00,121.87,122.75,121.85,122.73,79900.0,103.8834,104.6335,103.8664,104.6165,79900.0
2015-03-30 09:55:00,122.73,122.77,122.0,122.19,86100.0,104.6165,104.6506,103.9942,104.1562,86100.0
2015-03-30 10:00:00,122.22,122.4,122.0,122.09,54800.0,104.1818,104.3352,103.9942,104.071,54800.0
2015-03-30 10:05:00,122.12,122.4,121.88,122.06,75300.0,104.0965,104.3352,103.8919,104.0454,75300.0
2015-03-30 10:10:00,122.07,122.17,121.95,122.0,51900.0,104.0539,104.1391,103.9516,103.9942,51900.0
2015-03-30 10:15:00,121.98,121.98,121.52,121.82,97700.0,103.9772,103.9772,103.5851,103.8408,97700.0
2015-03-30 10:20:00,121.8,121.82,121.23,121.31,121700.0,103.8238,103.8408,103.3379,103.4061,121700.0
2015-03-30 10:25:00,121.28,121.28,120.85,121.0,112700.0,103.3805,103.3805,103.014,103.1418,112700.0
2015-03-30 10:30:00,121.05,121.49,121.05,121.31,108900.0,103.1844,103.5595,103.1844,103.4061,108900.0
2015-03-30 10:35:00,121.33,121.33,120.72,120.82,84700.0,103.4231,103.4231,102.9031,102.9884,84700.0
2015-03-30 10:40:00,120.83,121.07,120.6,121.02,87700.0,102.9969,103.2015,102.8009,103.1589,87700.0
2015-03-30 10:45:00,121.04,121.29,121.0,121.13,38200.0,103.1759,103.389,103.1418,103.2526,38200.0
2015-03-30 10:50:00,121.14,121.4,121.07,121.38,37400.0,103.2612,103.4828,103.2015,103.4657,37400.0
2015-03-30 10:55:00,121.38,121.41,121.18,121.18,29800.0,103.4657,103.4913,103.2953,103.2953,29800.0
2015-03-30 11:00:00,121.21,121.3,121.12,121.14,22300.0,103.3208,103.3975,103.2441,103.2612,22300.0
2015-03-30 11:05:00,121.13,121.28,121.09,121.22,35400.0,103.2526,103.3805,103.2185,103.3294,35400.0
2015-03-30 11:10:00,121.19,121.2,121.03,121.08,32600.0,103.3038,103.3123,103.1674,103.21,32600.0
2015-03-30 11:15:00,121.08,121.12,120.95,120.95,31700.0,103.21,103.2441,103.0992,103.0992,31700.0
2015-03-30 11:20:00,120.95,120.97,120.76,120.83,41300.0,103.0992,103.1163,102.9372,102.9969,41300.0
2015-03-30 11:25:00,120.83,121.11,120.83,121.0,45300.0,102.9969,103.2356,102.9969,103.1418,45300.0
2015-03-30 11:30:00,121.0,121.25,121.0,121.11,39300.0,103.1418,103.3549,103.1418,103.2356,39300.0
2015-03-30 11:35:00,121.11,121.19,121.05,121.05,34900.0,103.2356,103.3038,103.1844,103.1844,34900.0
2015-03-30 11:40:00,121.04,121.04,120.9,120.9,19500.0,103.1759,103.1759,103.0566,103.0566,19500.0
2015-03-30 11:45:00,120.9,121.09,120.86,120.86,16700.0,103.0566,103.2185,103.0225,103.0225,16700.0
2015-03-30 11:50:00,120.85,120.87,120.56,120.58,36000.0,103.014,103.031,102.7668,102.7838,36000.0
2015-03-30 11:55:00,120.58,120.75,120.53,120.59,87200.0,102.7838,102.9287,102.7412,102.7923,87200.0
2015-03-30 12:00:00,120.6,120.94,120.59,120.86,58700.0,102.8009,103.0907,102.7923,103.0225,58700.0
2015-03-30 12:05:00,120.87,120.87,120.73,120.8,29500.0,103.031,103.031,102.9117,102.9713,29500.0
2015-03-30 12:10:00,120.79,120.91,120.69,120.87,25900.0,102.9628,103.0651,102.8776,103.031,25900.0
2015-03-30 12:15:00,120.86,121.11,120.86,121.04,36000.0,103.0225,103.2356,103.0225,103.1759,36000.0
2015-03-30 12:20:00,121.05,121.21,120.93,121.2,41400.0,103.1844,103.3208,103.0822,103.3123,41400.0
2015-03-30 12:25:00,121.19,121.21,120.96,121.04,33600.0,103.3038,103.3208,103.1077,103.1759,33600.0
2015-03-30 12:30:00,121.05,121.06,120.88,121.01,19300.0,103.1844,103.193,103.0395,103.1503,19300.0
2015-03-30 12:35:00,121.01,121.11,120.89,120.9,51700.0,103.1503,103.2356,103.0481,103.0566,51700.0
2015-03-30 12:40:00,120.91,121.12,120.91,121.12,18500.0,103.0651,103.2441,103.0651,103.2441,18500.0
2015-03-30 12:45:00,121.09,121.14,120.99,121.06,33300.0,103.2185,103.2612,103.1333,103.193,33300.0
2015-03-30 12:50:00,121.06,121.1,121.0,121.06,24100.0,103.193,103.2271,103.1418,103.193,24100.0
2015-03-30 12:55:00,121.08,121.12,121.02,121.12,22500.0,103.21,103.2441,103.1589,103.2441,22500.0
2015-03-30 13:00:00,121.11,121.19,120.93,121.0,25500.0,103.2356,103.3038,103.0822,103.1418,25500.0
2015-03-30 13:05:00,121.01,121.14,121.0,121.12,35800.0,103.1503,103.2612,103.1418,103.2441,35800.0
2015-03-30 13:10:00,121.13,121.27,121.11,121.11,27700.0,103.2526,103.372,103.2356,103.2356,27700.0
2015-03-30 13:15:00,121.13,121.14,121.01,121.05,22200.0,103.2526,103.2612,103.1503,103.1844,22200.0
2015-03-30 13:20:00,121.07,121.13,121.02,121.09,30800.0,103.2015,103.2526,103.1589,103.2185,30800.0
2015-03-30 13:25:00,121.1,121.3,121.09,121.29,35000.0,103.2271,103.3975,103.2185,103.389,35000.0
2015-03-30 13:30:00,121.29,121.37,121.27,121.36,48900.0,103.389,103.4572,103.372,103.4487,48900.0
2015-03-30 13:35:00,121.37,121.41,121.26,121.28,36400.0,103.4572,103.4913,103.3635,103.3805,36400.0
2015-03-30 13:40:00,121.28,121.4,121.07,121.09,39500.0,103.3805,103.4828,103.2015,103.2185,39500.0
2015-03-30 13:45:00,121.08,121.15,121.08,121.14,25000.0,103.21,103.2697,103.21,103.2612,25000.0
2015-03-30 13:50:00,121.14,121.14,120.99,121.03,32600.0,103.2612,103.2612,103.1333,103.1674,32600.0
2015-03-30 13:55:00,121.06,121.14,121.05,121.13,13200.0,103.193,103.2612,103.1844,103.2526,13200.0
2015-03-30 14:00:00,121.14,121.24,121.13,121.18,34400.0,103.2612,103.3464,103.2526,103.2953,34400.0
2015-03-30 14:05:00,121.18,121.27,121.15,121.24,25800.0,103.2953,103.372,103.2697,103.3464,25800.0
2015-03-30 14:10:00,121.24,121.28,121.19,121.21,24000.0,103.3464,103.3805,103.3038,103.3208,24000.0
2015-03-30 14:15:00,121.22,121.28,121.2,121.24,18200.0,103.3294,103.3805,103.3123,103.3464,18200.0
2015-03-30 14:20:00,121.23,121.26,121.13,121.22,31300.0,103.3379,103.3635,103.2526,103.3294,31300.0
2015-03-30 14:25:00,121.22,121.22,121.1,121.1,38500.0,103.3294,103.3294,103.2271,103.2271,38500.0
2015-03-30 14:30:00,121.11,121.13,121.03,121.04,20900.0,103.2356,103.2526,103.1674,103.1759,20900.0
2015-03-30 14:35:00,121.04,121.08,120.93,120.97,30800.0,103.1759,103.21,103.0822,103.1163,30800.0
2015-03-30 14:40:00,120.97,121.0,120.83,120.98,46700.0,103.1163,103.1418,102.9969,103.1248,46700.0
2015-03-30 14:45:00,120.99,121.03,120.96,120.98,25200.0,103.1333,103.1674,103.1077,103.1248,25200.0
2015-03-30 14:50:00,120.98,120.98,120.89,120.94,19200.0,103.1248,103.1248,103.0481,103.0907,19200.0
2015-03-30 14:55:00,120.94,120.97,120.93,120.95,19000.0,103.0907,103.1163,103.0822,103.0992,19000.0
2015-03-30 15:00:00,120.96,120.98,120.88,120.93,44100.0,103.1077,103.1248,103.0395,103.0822,44100.0
2015-03-30 15:05:00,120.94,120.97,120.91,120.96,30900.0,103.0907,103.1163,103.0651,103.1077,30900.0
2015-03-30 15:10:00,120.96,120.97,120.91,120.93,35800.0,103.1077,103.1163,103.0651,103.0822,35800.0
2015-03-30 15:15:00,120.93,120.96,120.83,120.92,35600.0,103.0822,103.1077,102.9969,103.0736,35600.0
2015-03-30 15:20:00,120.91,120.91,120.71,120.74,24400.0,103.0651,103.0651,102.8946,102.9202,24400.0
2015-03-30 15:25:00,120.75,120.97,120.74,120.91,75800.0,102.9287,103.1163,102.9202,103.0651,75800.0
2015-03-30 15:30:00,120.9,120.92,120.8,120.85,89800.0,103.0566,103.0736,102.9713,103.014,89800.0
2015-03-30 15:35:00,120.85,120.91,120.8,120.84,40500.0,103.014,103.0651,102.9713,103.0054,40500.0
2015-03-30 15:40:00,120.83,120.84,120.74,120.79,36000.0,102.9969,103.0054,102.9202,102.9628,36000.0
2015-03-30 15:45:00,120.8,120.83,120.76,120.81,55600.0,102.9713,102.9969,102.9372,102.9799,55600.0
2015-03-30 15:50:00,120.81,121.02,120.77,120.99,102900.0,102.9799,103.1589,102.9458,103.1333,102900.0
2015-03-30 15:55:00,120.98,121.12,120.93,121.0,185000.0,103.1248,103.2441,103.0822,103.1418,185000.0
2015-03-31 09:30:00,120.8,120.93,120.24,120.63,180100.0,102.9713,103.0822,102.494,102.8264,180100.0
2015-03-31 09:35:00,120.62,120.65,120.1,120.1,65400.0,102.8179,102.8435,102.3747,102.3747,65400.0
2015-03-31 09:40:00,120.18,120.3,119.85,119.96,69600.0,102.4428,102.5451,102.1616,102.2553,69600.0
2015-03-31 09:45:00,120.02,120.32,119.89,120.13,27000.0,102.3065,102.5622,102.1956,102.4002,27000.0
2015-03-31 09:50:00,120.1,120.2,119.95,120.18,47300.0,102.3747,102.4599,102.2468,102.4428,47300.0
2015-03-31 09:55:00,120.18,120.18,120.0,120.01,26600.0,102.4428,102.4428,102.2894,102.2979,26600.0
2015-03-31 10:00:00,120.01,120.27,120.0,120.22,42600.0,102.2979,102.5196,102.2894,102.4769,42600.0
2015-03-31 10:05:00,120.2,120.3,120.11,120.28,149100.0,102.4599,102.5451,102.3832,102.5281,149100.0
2015-03-31 10:10:00,120.29,120.39,120.1,120.25,25000.0,102.5366,102.6219,102.3747,102.5025,25000.0
2015-03-31 10:15:00,120.25,120.43,120.23,120.41,28800.0,102.5025,102.656,102.4855,102.6389,28800.0
2015-03-31 10:20:00,120.4,120.41,120.31,120.33,16400.0,102.6304,102.6389,102.5537,102.5707,16400.0
2015-03-31 10:25:00,120.35,120.39,120.16,120.27,40900.0,102.5878,102.6219,102.4258,102.5196,40900.0
2015-03-31 10:30:00,120.27,120.41,120.24,120.4,25800.0,102.5196,102.6389,102.494,102.6304,25800.0
2015-03-31 10:35:00,120.42,120.49,120.36,120.39,20300.0,102.6474,102.7071,102.5963,102.6219,20300.0
2015-03-31 10:40:00,120.37,120.42,120.25,120.39,47200.0,102.6048,102.6474,102.5025,102.6219,47200.0
2015-03-31 10:45:00,120.4,120.64,120.4,120.5,25400.0,102.6304,102.835,102.6304,102.7156,25400.0
2015-03-31 10:50:00,120.5,120.51,120.31,120.32,19000.0,102.7156,102.7241,102.5537,102.5622,19000.0
2015-03-31 10:55:00,120.33,120.48,120.31,120.32,14200.0,102.5707,102.6986,102.5537,102.5622,14200.0
2015-03-31 11:00:00,120.34,120.45,120.32,120.43,24400.0,102.5792,102.673,102.5622,102.656,24400.0
2015-03-31 11:05:00,120.42,120.55,120.36,120.51,23900.0,102.6474,102.7582,102.5963,102.7241,23900.0
2015-03-31 11:10:00,120.5,120.6,120.48,120.51,36300.0,102.7156,102.8009,102.6986,102.7241,36300.0
2015-03-31 11:15:00,120.49,120.53,120.37,120.45,25200.0,102.7071,102.7412,102.6048,102.673,25200.0
2015-03-31 11:20:00,120.45,120.45,120.33,120.36,18100.0,102.673,102.673,102.5707,102.5963,18100.0
2015-03-31 11:25:00,120.34,120.37,120.25,120.27,11500.0,102.5792,102.6048,102.5025,102.5196,11500.0
2015-03-31 11:30:00,120.25,120.35,120.22,120.23,43900.0,102.5025,102.5878,102.4769,102.4855,43900.0
2015-03-31 11:35:00,120.23,120.23,120.07,120.12,18200.0,102.4855,102.4855,102.3491,102.3917,18200.0
2015-03-31 11:40:00,120.13,120.13,120.0,120.07,29200.0,102.4002,102.4002,102.2894,102.3491,29200.0
2015-03-31 11:45:00,120.07,120.13,120.0,120.02,32400.0,102.3491,102.4002,102.2894,102.3065,32400.0
2015-03-31 11:50:00,120.03,120.11,120.0,120.0,48400.0,102.315,102.3832,102.2894,102.2894,48400.0
2015-03-31 11:55:00,120.01,120.03,120.0,120.0,48000.0,102.2979,102.315,102.2894,102.2894,48000.0
2015-03-31 12:00:00,120.0,120.01,119.76,119.78,76300.0,102.2894,102.2979,102.0848,102.1019,76300.0
2015-03-31 12:05:00,119.76,119.8,119.68,119.69,26300.0,102.0848,102.1189,102.0166,102.0252,26300.0
2015-03-31 12:10:00,119.66,119.68,119.56,119.65,23000.0,101.9996,102.0166,101.9144,101.9911,23000.0
2015-03-31 12:15:00,119.65,119.74,119.63,119.65,31200.0,101.9911,102.0678,101.974,101.9911,31200.0
2015-03-31 12:20:00,119.65,119.78,119.65,119.75,27400.0,101.9911,102.1019,101.9911,102.0763,27400.0
2015-03-31 12:25:00,119.74,119.75,119.66,119.7,36400.0,102.0678,102.0763,101.9996,102.0337,36400.0
2015-03-31 12:30:00,119.71,119.72,119.61,119.7,19400.0,102.0422,102.0507,101.957,102.0337,19400.0
2015-03-31 12:35:00,119.7,119.89,119.69,119.83,15900.0,102.0337,102.1956,102.0252,102.1445,15900.0
2015-03-31 12:40:00,119.83,119.85,119.78,119.81,15400.0,102.1445,102.1616,102.1019,102.1275,15400.0
2015-03-31 12:45:00,119.8,119.81,119.75,119.76,33400.0,102.1189,102.1275,102.0763,102.0848,33400.0
2015-03-31 12:50:00,119.76,119.78,119.6,119.61,33400.0,102.0848,102.1019,101.9484,101.957,33400.0
2015-03-31 12:55:00,119.61,119.66,119.52,119.55,36200.0,101.957,101.9996,101.8803,101.9058,36200.0
2015-03-31 13:00:00,119.56,119.57,119.45,119.52,39200.0,101.9144,101.9229,101.8206,101.8803,39200.0
2015-03-31 13:05:00,119.54,119.56,119.49,119.52,20000.0,101.8973,101.9144,101.8547,101.8803,20000.0
2015-03-31 13:10:00,119.53,119.56,119.5,119.56,8700.0,101.8888,101.9144,101.8632,101.9144,8700.0
2015-03-31 13:15:00,119.58,119.71,119.57,119.65,20700.0,101.9314,102.0422,101.9229,101.9911,20700.0
2015-03-31 13:20:00,119.67,119.7,119.58,119.68,15000.0,102.0081,102.0337,101.9314,102.0166,15000.0
2015-03-31 13:25:00,119.68,119.7,119.52,119.6,37000.0,102.0166,102.0337,101.8803,101.9484,37000.0
2015-03-31 13:30:00,119.61,119.78,119.61,119.78,17100.0,101.957,102.1019,101.957,102.1019,17100.0
2015-03-31 13:35:00,119.77,119.8,119.68,119.71,20200.0,102.0934,102.1189,102.0166,102.0422,20200.0
2015-03-31 13:40:00,119.7,119.78,119.7,119.73,28400.0,102.0337,102.1019,102.0337,102.0593,28400.0
2015-03-31 13:45:00,119.73,119.73,119.57,119.6,29300.0,102.0593,102.0593,101.9229,101.9484,29300.0
2015-03-31 13:50:00,119.59,119.61,119.54,119.56,28400.0,101.9399,101.957,101.8973,101.9144,28400.0
2015-03-31 13:55:00,119.56,119.6,119.51,119.56,52700.0,101.9144,101.9484,101.8717,101.9144,52700.0
2015-03-31 14:00:00,119.57,119.63,119.53,119.61,47400.0,101.9229,101.974,101.8888,101.957,47400.0
2015-03-31 14:05:00,119.61,119.65,119.54,119.58,14200.0,101.957,101.9911,101.8973,101.9314,14200.0
2015-03-31 14:10:00,119.59,119.67,119.54,119.55,16400.0,101.9399,102.0081,101.8973,101.9058,16400.0
2015-03-31 14:15:00,119.53,119.54,119.35,119.35,27000.0,101.8888,101.8973,101.7353,101.7353,27000.0
2015-03-31 14:20:00,119.32,119.44,119.23,119.44,22600.0,101.7098,101.8121,101.6331,101.8121,22600.0
2015-03-31 14:25:00,119.42,119.44,119.21,119.21,23100.0,101.795,101.8121,101.616,101.616,23100.0
2015-03-31 14:30:00,119.2,119.35,119.14,119.23,42300.0,101.6075,101.7353,101.5563,101.6331,42300.0
2015-03-31 14:35:00,119.24,119.38,119.22,119.37,36300.0,101.6416,101.7609,101.6245,101.7524,36300.0
2015-03-31 14:40:00,119.38,119.38,119.15,119.21,19100.0,101.7609,101.7609,101.5649,101.616,19100.0
2015-03-31 14:45:00,119.19,119.33,119.17,119.33,12800.0,101.599,101.7183,101.5819,101.7183,12800.0
2015-03-31 14:50:00,119.33,119.34,119.21,119.25,22600.0,101.7183,101.7268,101.616,101.6501,22600.0
2015-03-31 14:55:00,119.25,119.39,119.25,119.32,17100.0,101.6501,101.7694,101.6501,101.7098,17100.0
2015-03-31 15:00:00,119.32,119.33,119.03,119.09,42400.0,101.7098,101.7183,101.4626,101.5137,42400.0
2015-03-31 15:05:00,119.09,119.1,118.89,119.0,45000.0,101.5137,101.5222,101.3432,101.437,45000.0
2015-03-31 15:10:00,119.0,119.09,118.93,118.99,40000.0,101.437,101.5137,101.3773,101.4285,40000.0
2015-03-31 15:15:00,118.99,119.01,118.64,118.66,71700.0,101.4285,101.4455,101.1301,101.1472,71700.0
2015-03-31 15:20:00,118.67,118.81,118.64,118.73,118500.0,101.1557,101.275,101.1301,101.2069,118500.0
2015-03-31 15:25:00,118.71,118.73,118.62,118.62,67800.0,101.1898,101.2069,101.1131,101.1131,67800.0
2015-03-31 15:30:00,118.62,118.64,118.4,118.55,55400.0,101.1131,101.1301,100.9256,101.0534,55400.0
2015-03-31 15:35:00,118.56,118.67,118.56,118.61,42600.0,101.0619,101.1557,101.0619,101.1046,42600.0
2015-03-31 15:40:00,118.62,118.69,118.47,118.54,69700.0,101.1131,101.1728,100.9852,101.0449,69700.0
2015-03-31 15:45:00,118.53,118.57,118.41,118.44,125900.0,101.0364,101.0705,100.9341,100.9597,125900.0
2015-03-31 15:50:00,118.44,118.45,118.22,118.22,144000.0,100.9597,100.9682,100.7721,100.7721,144000.0
2015-03-31 15:55:00,118.22,118.64,118.22,118.35,334300.0,100.7721,101.1301,100.7721,100.8829,334300.0
2015-04-01 09:30:00,119.52,119.52,118.0,118.21,131000.0,101.8803,101.8803,100.5846,100.7636,131000.0
2015-04-01 09:35:00,118.04,118.05,117.12,117.17,71900.0,100.6187,100.6272,99.8345,99.8771,71900.0
2015-04-01 09:40:00,117.17,117.4,116.88,117.25,61300.0,99.8771,100.0731,99.6299,99.9453,61300.0
2015-04-01 09:45:00,117.17,117.44,117.02,117.04,92700.0,99.8771,100.1072,99.7492,99.7663,92700.0
2015-04-01 09:50:00,117.06,117.11,116.64,116.64,52200.0,99.7833,99.8259,99.4253,99.4253,52200.0
2015-04-01 09:55:00,116.63,116.79,116.54,116.72,38700.0,99.4168,99.5532,99.3401,99.4935,38700.0
2015-04-01 10:00:00,116.7,117.08,116.59,117.08,48500.0,99.4765,99.8004,99.3827,99.8004,48500.0
2015-04-01 10:05:00,117.08,117.23,116.95,117.03,54200.0,99.8004,99.9282,99.6896,99.7578,54200.0
2015-04-01 10:10:00,117.04,117.29,116.94,117.17,49300.0,99.7663,99.9794,99.681,99.8771,49300.0
2015-04-01 10:15:00,117.17,117.41,116.99,117.34,44200.0,99.8771,100.0817,99.7237,100.022,44200.0
2015-04-01 10:20:00,117.36,117.45,117.09,117.15,46600.0,100.039,100.1158,99.8089,99.86,46600.0
2015-04-01 10:25:00,117.15,117.29,117.04,117.07,37100.0,99.86,99.9794,99.7663,99.7918,37100.0
2015-04-01 10:30:00,117.07,117.09,116.85,117.05,52600.0,99.7918,99.8089,99.6043,99.7748,52600.0
2015-04-01 10:35:00,117.04,117.04,116.78,116.96,42300.0,99.7663,99.7663,99.5446,99.6981,42300.0
2015-04-01 10:40:00,116.94,117.27,116.92,117.11,23800.0,99.681,99.9623,99.664,99.8259,23800.0
2015-04-01 10:45:00,117.15,117.16,116.92,117.07,48200.0,99.86,99.8686,99.664,99.7918,48200.0
2015-04-01 10:50:00,117.06,117.5,117.04,117.28,130100.0,99.7833,100.1584,99.7663,99.9709,130100.0
2015-04-01 10:55:00,117.26,117.37,117.12,117.3,22100.0,99.9538,100.0476,99.8345,99.9879,22100.0
2015-04-01 11:00:00,117.3,117.32,117.09,117.11,35400.0,99.9879,100.0049,99.8089,99.8259,35400.0
2015-04-01 11:05:00,117.12,117.16,117.08,117.14,37300.0,99.8345,99.8686,99.8004,99.8515,37300.0
2015-04-01 11:10:00,117.15,117.35,117.11,117.34,35900.0,99.86,100.0305,99.8259,100.022,35900.0
2015-04-01 11:15:00,117.35,117.45,117.28,117.3,91100.0,100.0305,100.1158,99.9709,99.9879,91100.0
2015-04-01 11:20:00,117.3,117.3,117.08,117.08,31300.0,99.9879,99.9879,99.8004,99.8004,31300.0
2015-04-01 11:25:00,117.07,117.22,116.98,117.08,35200.0,99.7918,99.9197,99.7151,99.8004,35200.0
2015-04-01 11:30:00,117.09,117.25,116.94,116.99,56500.0,99.8089,99.9453,99.681,99.7237,56500.0
2015-04-01 11:35:00,116.96,117.3,116.96,117.28,87400.0,99.6981,99.9879,99.6981,99.9709,87400.0
2015-04-01 11:40:00,117.29,117.32,117.23,117.25,26700.0,99.9794,100.0049,99.9282,99.9453,26700.0
2015-04-01 11:45:00,117.25,117.44,117.21,117.27,27300.0,99.9453,100.1072,99.9112,99.9623,27300.0
2015-04-01 11:50:00,117.27,117.27,117.05,117.1,27300.0,99.9623,99.9623,99.7748,99.8174,27300.0
2015-04-01 11:55:00,117.11,117.18,117.05,117.17,42400.0,99.8259,99.8856,99.7748,99.8771,42400.0
2015-04-01 12:00:00,117.16,117.3,117.16,117.26,75600.0,99.8686,99.9879,99.8686,99.9538,75600.0
2015-04-01 12:05:00,117.26,117.45,117.23,117.45,66400.0,99.9538,100.1158,99.9282,100.1158,66400.0
2015-04-01 12:10:00,117.46,117.48,117.22,117.35,33000.0,100.1243,100.1413,99.9197,100.0305,33000.0
2015-04-01 12:15:00,117.35,117.38,117.24,117.28,129800.0,100.0305,100.0561,99.9368,99.9709,129800.0
2015-04-01 12:20:00,117.26,117.36,117.2,117.31,21600.0,99.9538,100.039,99.9027,99.9964,21600.0
2015-04-01 12:25:00,117.3,117.48,117.27,117.4,53200.0,99.9879,100.1413,99.9623,100.0731,53200.0
2015-04-01 12:30:00,117.38,117.4,117.21,117.25,28200.0,100.0561,100.0731,99.9112,99.9453,28200.0
2015-04-01 12:35:00,117.23,117.25,117.0,117.06,23500.0,99.9282,99.9453,99.7322,99.7833,23500.0
2015-04-01 12:40:00,117.08,117.13,117.03,117.1,22400.0,99.8004,99.843,99.7578,99.8174,22400.0
2015-04-01 12:45:00,117.12,117.12,117.0,117.1,17100.0,99.8345,99.8345,99.7322,99.8174,17100.0
2015-04-01 12:50:00,117.1,117.3,117.02,117.26,20800.0,99.8174,99.9879,99.7492,99.9538,20800.0
2015-04-01 12:55:00,117.27,117.27,117.18,117.21,37900.0,99.9623,99.9623,99.8856,99.9112,37900.0
2015-04-01 13:00:00,117.21,117.23,117.12,117.16,51700.0,99.9112,99.9282,99.8345,99.8686,51700.0
2015-04-01 13:05:00,117.18,117.32,117.18,117.31,21300.0,99.8856,100.0049,99.8856,99.9964,21300.0
2015-04-01 13:10:00,117.34,117.37,117.29,117.33,7600.0,100.022,100.0476,99.9794,100.0135,7600.0
2015-04-01 13:15:00,117.35,117.37,117.3,117.3,26500.0,100.0305,100.0476,99.9879,99.9879,26500.0
2015-04-01 13:20:00,117.3,117.45,117.25,117.39,27700.0,99.9879,100.1158,99.9453,100.0646,27700.0
2015-04-01 13:25:00,117.38,117.51,117.33,117.45,32600.0,100.0561,100.1669,100.0135,100.1158,32600.0
2015-04-01 13:30:00,117.44,117.55,117.35,117.35,39500.0,100.1072,100.201,100.0305,100.0305,39500.0
2015-04-01 13:35:00,117.35,117.37,117.19,117.25,19200.0,100.0305,100.0476,99.8941,99.9453,19200.0
2015-04-01 13:40:00,117.25,117.34,117.22,117.24,70400.0,99.9453,100.022,99.9197,99.9368,70400.0
2015-04-01 13:45:00,117.21,117.37,117.16,117.32,20700.0,99.9112,100.0476,99.8686,100.0049,20700.0
2015-04-01 13:50:00,117.31,117.32,117.19,117.2,12500.0,99.9964,100.0049,99.8941,99.9027,12500.0
2015-04-01 13:55:00,117.2,117.38,117.19,117.27,16700.0,99.9027,100.0561,99.8941,99.9623,16700.0
2015-04-01 14:00:00,117.26,117.29,117.08,117.12,20500.0,99.9538,99.9794,99.8004,99.8345,20500.0
2015-04-01 14:05:00,117.11,117.25,117.09,117.17,17000.0,99.8259,99.9453,99.8089,99.8771,17000.0
2015-04-01 14:10:00,117.19,117.26,117.12,117.13,63600.0,99.8941,99.9538,99.8345,99.843,63600.0
2015-04-01 14:15:00,117.1,117.11,116.92,116.97,47800.0,99.8174,99.8259,99.664,99.7066,47800.0
2015-04-01 14:20:00,116.98,117.14,116.96,117.05,22200.0,99.7151,99.8515,99.6981,99.7748,22200.0
2015-04-01 14:25:00,117.05,117.12,116.89,116.99,63100.0,99.7748,99.8345,99.6384,99.7237,63100.0
2015-04-01 14:30:00,116.99,117.11,116.92,117.1,20500.0,99.7237,99.8259,99.664,99.8174,20500.0
2015-04-01 14:35:00,117.08,117.14,116.92,117.14,30700.0,99.8004,99.8515,99.664,99.8515,30700.0
2015-04-01 14:40:00,117.13,117.18,117.04,117.1,29600.0,99.843,99.8856,99.7663,99.8174,29600.0
2015-04-01 14:45:00,117.09,117.25,117.01,117.22,24200.0,99.8089,99.9453,99.7407,99.9197,24200.0
2015-04-01 14:50:00,117.23,117.23,117.13,117.13,23300.0,99.9282,99.9282,99.843,99.843,23300.0
2015-04-01 14:55:00,117.13,117.16,117.05,117.08,23200.0,99.843,99.8686,99.7748,99.8004,23200.0
2015-04-01 15:00:00,117.1,117.16,117.03,117.16,34500.0,99.8174,99.8686,99.7578,99.8686,34500.0
2015-04-01 15:05:00,117.16,117.16,116.96,116.99,34800.0,99.8686,99.8686,99.6981,99.7237,34800.0
2015-04-01 15:10:00,116.99,117.03,116.9,116.99,37800.0,99.7237,99.7578,99.6469,99.7237,37800.0
2015-04-01 15:15:00,116.99,117.13,116.99,117.03,36900.0,99.7237,99.843,99.7237,99.7578,36900.0
2015-04-01 15:20:00,117.04,117.17,117.02,117.16,34400.0,99.7663,99.8771,99.7492,99.8686,34400.0
2015-04-01 15:25:00,117.15,117.17,117.0,117.13,29300.0,99.86,99.8771,99.7322,99.843,29300.0
2015-04-01 15:30:00,117.12,117.19,116.99,117.16,54200.0,99.8345,99.8941,99.7237,99.8686,54200.0
2015-04-01 15:35:00,117.18,117.36,117.18,117.22,55100.0,99.8856,100.039,99.8856,99.9197,55100.0
2015-04-01 15:40:00,117.22,117.25,117.02,117.08,64500.0,99.9197,99.9453,99.7492,99.8004,64500.0
2015-04-01 15:45:00,117.09,117.33,117.08,117.28,109400.0,99.8089,100.0135,99.8004,99.9709,109400.0
2015-04-01 15:50:00,117.29,117.38,117.27,117.32,91100.0,99.9794,100.0561,99.9623,100.0049,91100.0
2015-04-01 15:55:00,117.33,117.51,117.32,117.48,201300.0,100.0135,100.1669,100.0049,100.1413,201300.0
2015-04-02 09:30:00,117.6,118.12,117.01,117.1,81000.0,100.2436,100.6869,99.7407,99.8174,81000.0
2015-04-02 09:35:00,117.08,117.46,117.08,117.38,38100.0,99.8004,100.1243,99.8004,100.0561,38100.0
2015-04-02 09:40:00,117.49,117.49,117.09,117.33,23300.0,100.1499,100.1499,99.8089,100.0135,23300.0
2015-04-02 09:45:00,117.28,117.8,117.22,117.73,45600.0,99.9709,100.4141,99.9197,100.3544,45600.0
2015-04-02 09:50:00,117.76,118.09,117.75,118.01,27100.0,100.38,100.6613,100.3715,100.5931,27100.0
2015-04-02 09:55:00,118.01,118.15,117.88,118.08,23500.0,100.5931,100.7125,100.4823,100.6528,23500.0
2015-04-02 10:00:00,118.08,118.38,118.05,118.19,31900.0,100.6528,100.9085,100.6272,100.7465,31900.0
2015-04-02 10:05:00,118.19,118.22,117.94,118.17,35700.0,100.7465,100.7721,100.5334,100.7295,35700.0
2015-04-02 10:10:00,118.15,118.15,117.83,117.83,15400.0,100.7125,100.7125,100.4397,100.4397,15400.0
2015-04-02 10:15:00,117.83,117.9,117.75,117.9,24800.0,100.4397,100.4993,100.3715,100.4993,24800.0
2015-04-02 10:20:00,117.89,117.95,117.58,117.61,17300.0,100.4908,100.542,100.2266,100.2521,17300.0
2015-04-02 10:25:00,117.6,117.62,117.37,117.49,26200.0,100.2436,100.2607,100.0476,100.1499,26200.0
2015-04-02 10:30:00,117.47,117.7,117.34,117.69,13900.0,100.1328,100.3289,100.022,100.3203,13900.0
2015-04-02 10:35:00,117.67,117.7,117.46,117.47,21800.0,100.3033,100.3289,100.1243,100.1328,21800.0
2015-04-02 10:40:00,117.48,117.48,117.18,117.22,27300.0,100.1413,100.1413,99.8856,99.9197,27300.0
2015-04-02 10:45:00,117.23,117.36,117.23,117.31,23500.0,99.9282,100.039,99.9282,99.9964,23500.0
2015-04-02 10:50:00,117.3,117.33,117.11,117.31,29200.0,99.9879,100.0135,99.8259,99.9964,29200.0
2015-04-02 10:55:00,117.33,117.42,117.23,117.28,10600.0,100.0135,100.0902,99.9282,99.9709,10600.0
2015-04-02 11:00:00,117.28,117.38,117.26,117.35,20900.0,99.9709,100.0561,99.9538,100.0305,20900.0
2015-04-02 11:05:00,117.35,117.4,117.29,117.33,27800.0,100.0305,100.0731,99.9794,100.0135,27800.0
2015-04-02 11:10:00,117.32,117.46,117.29,117.38,14800.0,100.0049,100.1243,99.9794,100.0561,14800.0
2015-04-02 11:15:00,117.41,117.41,117.27,117.38,34000.0,100.0817,100.0817,99.9623,100.0561,34000.0
2015-04-02 11:20:00,117.38,117.58,117.38,117.57,17400.0,100.0561,100.2266,100.0561,100.2181,17400.0
2015-04-02 11:25:00,117.58,117.62,117.48,117.5,15000.0,100.2266,100.2607,100.1413,100.1584,15000.0
2015-04-02 11:30:00,117.52,117.7,117.52,117.6,18100.0,100.1754,100.3289,100.1754,100.2436,18100.0
2015-04-02 11:35:00,117.6,117.64,117.55,117.59,11800.0,100.2436,100.2777,100.201,100.2351,11800.0
2015-04-02 11:40:00,117.58,117.59,117.44,117.55,33500.0,100.2266,100.2351,100.1072,100.201,33500.0
2015-04-02 11:45:00,117.54,117.6,117.41,117.58,13600.0,100.1925,100.2436,100.0817,100.2266,13600.0
2015-04-02 11:50:00,117.55,117.62,117.4,117.4,19900.0,100.201,100.2607,100.0731,100.0731,19900.0
2015-04-02 11:55:00,117.39,117.4,117.24,117.28,52500.0,100.0646,100.0731,99.9368,99.9709,52500.0
2015-04-02 12:00:00,117.27,117.28,117.01,117.04,18100.0,99.9623,99.9709,99.7407,99.7663,18100.0
2015-04-02 12:05:00,117.06,117.07,116.9,116.94,17200.0,99.7833,99.7918,99.6469,99.681,17200.0
2015-04-02 12:10:00,116.92,116.98,116.9,116.92,9100.0,99.664,99.7151,99.6469,99.664,9100.0
2015-04-02 12:15:00,116.9,117.02,116.87,116.98,10000.0,99.6469,99.7492,99.6214,99.7151,10000.0
2015-04-02 12:20:00,116.99,117.05,116.93,117.04,8400.0,99.7237,99.7748,99.6725,99.7663,8400.0
2015-04-02 12:25:00,117.01,117.06,116.91,116.93,13300.0,99.7407,99.7833,99.6555,99.6725,13300.0
2015-04-02 12:30:00,116.95,117.0,116.91,117.0,12400.0,99.6896,99.7322,99.6555,99.7322,12400.0
2015-04-02 12:35:00,116.98,117.21,116.96,117.21,16200.0,99.7151,99.9112,99.6981,99.9112,16200.0
2015-04-02 12:40:00,117.21,117.33,117.21,117.33,8800.0,99.9112,100.0135,99.9112,100.0135,8800.0
2015-04-02 12:45:00,117.31,117.33,117.22,117.23,9300.0,99.9964,100.0135,99.9197,99.9282,9300.0
2015-04-02 12:50:00,117.25,117.25,117.14,117.19,16200.0,99.9453,99.9453,99.8515,99.8941,16200.0
2015-04-02 12:55:00,117.19,117.19,117.07,117.15,12000.0,99.8941,99.8941,99.7918,99.86,12000.0
2015-04-02 13:00:00,117.13,117.18,117.05,117.1,6700.0,99.843,99.8856,99.7748,99.8174,6700.0
2015-04-02 13:05:00,117.11,117.2,117.1,117.17,9000.0,99.8259,99.9027,99.8174,99.8771,9000.0
2015-04-02 13:10:00,117.17,117.35,117.17,117.35,11300.0,99.8771,100.0305,99.8771,100.0305,11300.0
2015-04-02 13:15:00,117.34,117.58,117.33,117.58,20300.0,100.022,100.2266,100.0135,100.2266,20300.0
2015-04-02 13:20:00,117.59,117.61,117.49,117.5,8600.0,100.2351,100.2521,100.1499,100.1584,8600.0
2015-04-02 13:25:00,117.53,117.6,117.52,117.53,9900.0,100.184,100.2436,100.1754,100.184,9900.0
2015-04-02 13:30:00,117.56,117.6,117.42,117.48,28200.0,100.2095,100.2436,100.0902,100.1413,28200.0
2015-04-02 13:35:00,117.48,117.49,117.36,117.42,10800.0,100.1413,100.1499,100.039,100.0902,10800.0
2015-04-02 13:40:00,117.41,117.6,117.35,117.56,28800.0,100.0817,100.2436,100.0305,100.2095,28800.0
2015-04-02 13:45:00,117.52,117.6,117.48,117.55,18300.0,100.1754,100.2436,100.1413,100.201,18300.0
2015-04-02 13:50:00,117.56,117.58,117.48,117.55,17700.0,100.2095,100.2266,100.1413,100.201,17700.0
2015-04-02 13:55:00,117.55,117.63,117.53,117.62,16800.0,100.201,100.2692,100.184,100.2607,16800.0
2015-04-02 14:00:00,117.6,117.6,117.41,117.47,17600.0,100.2436,100.2436,100.0817,100.1328,17600.0
2015-04-02 14:05:00,117.47,117.59,117.4,117.57,9200.0,100.1328,100.2351,100.0731,100.2181,9200.0
2015-04-02 14:10:00,117.57,117.59,117.5,117.54,17500.0,100.2181,100.2351,100.1584,100.1925,17500.0
2015-04-02 14:15:00,117.54,117.77,117.54,117.75,37200.0,100.1925,100.3885,100.1925,100.3715,37200.0
2015-04-02 14:20:00,117.75,117.77,117.61,117.63,19200.0,100.3715,100.3885,100.2521,100.2692,19200.0
2015-04-02 14:25:00,117.64,117.76,117.58,117.68,17400.0,100.2777,100.38,100.2266,100.3118,17400.0
2015-04-02 14:30:00,117.69,117.7,117.56,117.61,11500.0,100.3203,100.3289,100.2095,100.2521,11500.0
2015-04-02 14:35:00,117.62,117.67,117.59,117.62,13100.0,100.2607,100.3033,100.2351,100.2607,13100.0
2015-04-02 14:40:00,117.61,117.63,117.44,117.47,14700.0,100.2521,100.2692,100.1072,100.1328,14700.0
2015-04-02 14:45:00,117.45,117.56,117.41,117.56,20300.0,100.1158,100.2095,100.0817,100.2095,20300.0
2015-04-02 14:50:00,117.57,117.59,117.53,117.55,15800.0,100.2181,100.2351,100.184,100.201,15800.0
2015-04-02 14:55:00,117.54,117.55,117.48,117.52,17200.0,100.1925,100.201,100.1413,100.1754,17200.0
2015-04-02 15:00:00,117.52,117.65,117.51,117.58,42300.0,100.1754,100.2862,100.1669,100.2266,42300.0
2015-04-02 15:05:00,117.58,117.67,117.58,117.64,24500.0,100.2266,100.3033,100.2266,100.2777,24500.0
2015-04-02 15:10:00,117.63,117.65,117.52,117.55,20100.0,100.2692,100.2862,100.1754,100.201,20100.0
2015-04-02 15:15:00,117.56,117.57,117.52,117.54,13500.0,100.2095,100.2181,100.1754,100.1925,13500.0
2015-04-02 15:20:00,117.53,117.56,117.45,117.52,15700.0,100.184,100.2095,100.1158,100.1754,15700.0
2015-04-02 15:25:00,117.52,117.6,117.45,117.55,37000.0,100.1754,100.2436,100.1158,100.201,37000.0
2015-04-02 15:30:00,117.56,117.57,117.45,117.48,25200.0,100.2095,100.2181,100.1158,100.1413,25200.0
2015-04-02 15:35:00,117.47,117.65,117.46,117.6,56500.0,100.1328,100.2862,100.1243,100.2436,56500.0
2015-04-02 15:40:00,117.59,117.59,117.48,117.51,34400.0,100.2351,100.2351,100.1413,100.1669,34400.0
2015-04-02 15:45:00,117.51,117.68,117.51,117.59,85600.0,100.1669,100.3118,100.1669,100.2351,85600.0
2015-04-02 15:50:00,117.59,117.64,117.5,117.52,72400.0,100.2351,100.2777,100.1584,100.1754,72400.0
2015-04-02 15:55:00,117.53,117.6,117.36,117.36,163300.0,100.184,100.2436,100.039,100.039,163300.0
2015-04-06 09:30:00,116.02,116.86,115.95,116.5,83900.0,98.8968,99.6128,98.8371,99.306,83900.0
2015-04-06 09:35:00,116.46,116.98,116.46,116.96,27700.0,99.2719,99.7151,99.2719,99.6981,27700.0
2015-04-06 09:40:00,116.96,117.3,116.9,117.22,21800.0,99.6981,99.9879,99.6469,99.9197,21800.0
2015-04-06 09:45:00,117.25,117.67,117.22,117.38,35000.0,99.9453,100.3033,99.9197,100.0561,35000.0
2015-04-06 09:50:00,117.39,117.47,117.01,117.08,22500.0,100.0646,100.1328,99.7407,99.8004,22500.0
2015-04-06 09:55:00,117.1,117.37,117.1,117.28,9300.0,99.8174,100.0476,99.8174,99.9709,9300.0
2015-04-06 10:00:00,117.32,117.52,117.29,117.33,25600.0,100.0049,100.1754,99.9794,100.0135,25600.0
2015-04-06 10:05:00,117.32,117.66,117.3,117.33,21300.0,100.0049,100.2948,99.9879,100.0135,21300.0
2015-04-06 10:10:00,117.35,117.39,117.19,117.31,20900.0,100.0305,100.0646,99.8941,99.9964,20900.0
2015-04-06 10:15:00,117.34,117.52,117.33,117.44,13500.0,100.022,100.1754,100.0135,100.1072,13500.0
2015-04-06 10:20:00,117.42,117.85,117.41,117.76,26100.0,100.0902,100.4567,100.0817,100.38,26100.0
2015-04-06 10:25:00,117.76,117.84,117.57,117.84,22500.0,100.38,100.4482,100.2181,100.4482,22500.0
2015-04-06 10:30:00,117.84,118.12,117.84,117.91,43700.0,100.4482,100.6869,100.4482,100.5079,43700.0
2015-04-06 10:35:00,117.93,118.05,117.8,117.81,17100.0,100.5249,100.6272,100.4141,100.4226,17100.0
2015-04-06 10:40:00,117.78,117.79,117.63,117.69,18300.0,100.3971,100.4056,100.2692,100.3203,18300.0
2015-04-06 10:45:00,117.69,117.77,117.57,117.77,33600.0,100.3203,100.3885,100.2181,100.3885,33600.0
2015-04-06 10:50:00,117.78,117.82,117.69,117.76,19300.0,100.3971,100.4312,100.3203,100.38,19300.0
2015-04-06 10:55:00,117.76,117.8,117.67,117.7,15700.0,100.38,100.4141,100.3033,100.3289,15700.0
2015-04-06 11:00:00,117.72,117.97,117.72,117.82,27100.0,100.3459,100.559,100.3459,100.4312,27100.0
2015-04-06 11:05:00,117.8,117.96,117.73,117.76,48300.0,100.4141,100.5505,100.3544,100.38,48300.0
2015-04-06 11:10:00,117.8,117.81,117.41,117.55,60800.0,100.4141,100.4226,100.0817,100.201,60800.0
2015-04-06 11:15:00,117.54,117.56,117.43,117.52,26800.0,100.1925,100.2095,100.0987,100.1754,26800.0
2015-04-06 11:20:00,117.52,117.64,117.51,117.64,13600.0,100.1754,100.2777,100.1669,100.2777,13600.0
2015-04-06 11:25:00,117.63,117.67,117.48,117.6,16800.0,100.2692,100.3033,100.1413,100.2436,16800.0
2015-04-06 11:30:00,117.59,117.69,117.56,117.69,15200.0,100.2351,100.3203,100.2095,100.3203,15200.0
2015-04-06 11:35:00,117.69,117.71,117.61,117.7,53600.0,100.3203,100.3374,100.2521,100.3289,53600.0
2015-04-06 11:40:00,117.71,117.85,117.7,117.85,15500.0,100.3374,100.4567,100.3289,100.4567,15500.0
2015-04-06 11:45:00,117.85,117.86,117.72,117.79,14100.0,100.4567,100.4653,100.3459,100.4056,14100.0
2015-04-06 11:50:00,117.8,117.86,117.72,117.77,10300.0,100.4141,100.4653,100.3459,100.3885,10300.0
2015-04-06 11:55:00,117.78,117.96,117.77,117.96,8200.0,100.3971,100.5505,100.3885,100.5505,8200.0
2015-04-06 12:00:00,117.96,118.0,117.91,117.96,16800.0,100.5505,100.5846,100.5079,100.5505,16800.0
2015-04-06 12:05:00,117.97,118.02,117.92,118.0,19400.0,100.559,100.6016,100.5164,100.5846,19400.0
2015-04-06 12:10:00,118.02,118.04,117.89,117.91,13200.0,100.6016,100.6187,100.4908,100.5079,13200.0
2015-04-06 12:15:00,117.92,117.93,117.79,117.9,20500.0,100.5164,100.5249,100.4056,100.4993,20500.0
2015-04-06 12:20:00,117.93,118.07,117.89,118.07,21900.0,100.5249,100.6443,100.4908,100.6443,21900.0
2015-04-06 12:25:00,118.1,118.11,117.96,118.02,29000.0,100.6698,100.6784,100.5505,100.6016,29000.0
2015-04-06 12:30:00,118.04,118.09,117.99,118.03,9200.0,100.6187,100.6613,100.5761,100.6102,9200.0
2015-04-06 12:35:00,118.04,118.04,117.93,117.98,11700.0,100.6187,100.6187,100.5249,100.5675,11700.0
2015-04-06 12:40:00,117.99,118.07,117.99,118.01,9500.0,100.5761,100.6443,100.5761,100.5931,9500.0
2015-04-06 12:45:00,117.98,118.23,117.97,118.23,13000.0,100.5675,100.7806,100.559,100.7806,13000.0
2015-04-06 12:50:00,118.21,118.24,118.18,118.23,12100.0,100.7636,100.7892,100.738,100.7806,12100.0
2015-04-06 12:55:00,118.23,118.33,118.22,118.26,11600.0,100.7806,100.8659,100.7721,100.8062,11600.0
2015-04-06 13:00:00,118.28,118.37,118.28,118.31,17300.0,100.8233,100.9,100.8233,100.8488,17300.0
2015-04-06 13:05:00,118.32,118.35,118.25,118.28,11000.0,100.8574,100.8829,100.7977,100.8233,11000.0
2015-04-06 13:10:00,118.28,118.37,118.28,118.35,18000.0,100.8233,100.9,100.8233,100.8829,18000.0
2015-04-06 13:15:00,118.37,118.42,118.32,118.41,18600.0,100.9,100.9426,100.8574,100.9341,18600.0
2015-04-06 13:20:00,118.41,118.46,118.39,118.43,12000.0,100.9341,100.9767,100.917,100.9511,12000.0
2015-04-06 13:25:00,118.43,118.44,118.37,118.41,13100.0,100.9511,100.9597,100.9,100.9341,13100.0
2015-04-06 13:30:00,118.42,118.44,118.35,118.38,16200.0,100.9426,100.9597,100.8829,100.9085,16200.0
2015-04-06 13:35:00,118.37,118.41,118.34,118.4,22600.0,100.9,100.9341,100.8744,100.9256,22600.0
2015-04-06 13:40:00,118.4,118.45,118.38,118.4,15400.0,100.9256,100.9682,100.9085,100.9256,15400.0
2015-04-06 13:45:00,118.4,118.52,118.39,118.5,18100.0,100.9256,101.0278,100.917,101.0108,18100.0
2015-04-06 13:50:00,118.5,118.52,118.36,118.38,18200.0,101.0108,101.0278,100.8915,100.9085,18200.0
2015-04-06 13:55:00,118.39,118.41,118.29,118.29,33000.0,100.917,100.9341,100.8318,100.8318,33000.0
2015-04-06 14:00:00,118.3,118.31,118.25,118.28,20800.0,100.8403,100.8488,100.7977,100.8233,20800.0
2015-04-06 14:05:00,118.29,118.33,118.25,118.25,21400.0,100.8318,100.8659,100.7977,100.7977,21400.0
2015-04-06 14:10:00,118.24,118.25,118.07,118.11,23200.0,100.7892,100.7977,100.6443,100.6784,23200.0
2015-04-06 14:15:00,118.09,118.16,118.03,118.14,33800.0,100.6613,100.721,100.6102,100.7039,33800.0
2015-04-06 14:20:00,118.13,118.14,118.08,118.08,14300.0,100.6954,100.7039,100.6528,100.6528,14300.0
2015-04-06 14:25:00,118.09,118.13,118.05,118.08,14500.0,100.6613,100.6954,100.6272,100.6528,14500.0
2015-04-06 14:30:00,118.1,118.12,118.06,118.1,19500.0,100.6698,100.6869,100.6357,100.6698,19500.0
2015-04-06 14:35:00,118.12,118.12,118.07,118.1,13500.0,100.6869,100.6869,100.6443,100.6698,13500.0
2015-04-06 14:40:00,118.1,118.13,118.07,118.08,14400.0,100.6698,100.6954,100.6443,100.6528,14400.0
2015-04-06 14:45:00,118.08,118.11,118.04,118.05,17300.0,100.6528,100.6784,100.6187,100.6272,17300.0
2015-04-06 14:50:00,118.04,118.06,117.99,118.0,22000.0,100.6187,100.6357,100.5761,100.5846,22000.0
2015-04-06 14:55:00,117.99,118.01,117.96,118.0,12100.0,100.5761,100.5931,100.5505,100.5846,12100.0
2015-04-06 15:00:00,118.0,118.02,117.91,118.02,27400.0,100.5846,100.6016,100.5079,100.6016,27400.0
2015-04-06 15:05:00,118.0,118.02,117.84,117.89,33000.0,100.5846,100.6016,100.4482,100.4908,33000.0
2015-04-06 15:10:00,117.88,118.0,117.86,118.0,14200.0,100.4823,100.5846,100.4653,100.5846,14200.0
2015-04-06 15:15:00,117.99,117.99,117.86,117.9,22500.0,100.5761,100.5761,100.4653,100.4993,22500.0
2015-04-06 15:20:00,117.91,118.0,117.86,117.87,22300.0,100.5079,100.5846,100.4653,100.4738,22300.0
2015-04-06 15:25:00,117.88,117.99,117.87,117.91,21300.0,100.4823,100.5761,100.4738,100.5079,21300.0
2015-04-06 15:30:00,117.91,117.95,117.88,117.9,23600.0,100.5079,100.542,100.4823,100.4993,23600.0
2015-04-06 15:35:00,117.9,117.91,117.79,117.81,30100.0,100.4993,100.5079,100.4056,100.4226,30100.0
2015-04-06 15:40:00,117.83,117.84,117.79,117.79,28800.0,100.4397,100.4482,100.4056,100.4056,28800.0
2015-04-06 15:45:00,117.81,117.81,117.68,117.77,78100.0,100.4226,100.4226,100.3118,100.3885,78100.0
2015-04-06 15:50:00,117.76,117.79,117.71,117.75,37000.0,100.38,100.4056,100.3374,100.3715,37000.0
2015-04-06 15:55:00,117.75,117.84,117.65,117.74,131000.0,100.3715,100.4482,100.2862,100.363,131000.0
2015-04-07 09:30:00,119.45,119.83,118.9,119.23,121700.0,101.8206,102.1445,101.3518,101.6331,121700.0
2015-04-07 09:35:00,119.2,119.32,118.43,118.52,44800.0,101.6075,101.7098,100.9511,101.0278,44800.0
2015-04-07 09:40:00,118.56,118.7,118.17,118.22,60200.0,101.0619,101.1813,100.7295,100.7721,60200.0
2015-04-07 09:45:00,118.18,118.45,118.1,118.41,31800.0,100.738,100.9682,100.6698,100.9341,31800.0
2015-04-07 09:50:00,118.41,118.55,118.34,118.49,36900.0,100.9341,101.0534,100.8744,101.0023,36900.0
2015-04-07 09:55:00,118.48,118.48,117.72,117.75,54200.0,100.9937,100.9937,100.3459,100.3715,54200.0
2015-04-07 10:00:00,117.72,118.08,117.72,117.93,30900.0,100.3459,100.6528,100.3459,100.5249,30900.0
2015-04-07 10:05:00,117.91,118.07,117.83,117.9,27800.0,100.5079,100.6443,100.4397,100.4993,27800.0
2015-04-07 10:10:00,117.9,118.1,117.8,118.08,42300.0,100.4993,100.6698,100.4141,100.6528,42300.0
2015-04-07 10:15:00,118.08,118.17,117.98,118.05,25600.0,100.6528,100.7295,100.5675,100.6272,25600.0
2015-04-07 10:20:00,118.08,118.37,118.05,118.29,43700.0,100.6528,100.9,100.6272,100.8318,43700.0
2015-04-07 10:25:00,118.26,118.37,118.1,118.29,103900.0,100.8062,100.9,100.6698,100.8318,103900.0
2015-04-07 10:30:00,118.29,118.41,118.14,118.14,40700.0,100.8318,100.9341,100.7039,100.7039,40700.0
2015-04-07 10:35:00,118.18,118.27,118.09,118.21,26800.0,100.738,100.8147,100.6613,100.7636,26800.0
2015-04-07 10:40:00,118.21,118.22,117.93,118.17,41000.0,100.7636,100.7721,100.5249,100.7295,41000.0
2015-04-07 10:45:00,118.14,118.29,118.07,118.11,30600.0,100.7039,100.8318,100.6443,100.6784,30600.0
2015-04-07 10:50:00,118.11,118.18,118.08,118.1,13700.0,100.6784,100.738,100.6528,100.6698,13700.0
2015-04-07 10:55:00,118.11,118.16,117.92,117.94,18400.0,100.6784,100.721,100.5164,100.5334,18400.0
2015-04-07 11:00:00,117.94,118.03,117.91,118.0,46500.0,100.5334,100.6102,100.5079,100.5846,46500.0
2015-04-07 11:05:00,118.01,118.11,117.94,118.11,17400.0,100.5931,100.6784,100.5334,100.6784,17400.0
2015-04-07 11:10:00,118.08,118.15,117.99,118.05,18400.0,100.6528,100.7125,100.5761,100.6272,18400.0
2015-04-07 11:15:00,118.04,118.11,117.9,117.98,12200.0,100.6187,100.6784,100.4993,100.5675,12200.0
2015-04-07 11:20:00,117.95,118.0,117.92,118.0,14800.0,100.542,100.5846,100.5164,100.5846,14800.0
2015-04-07 11:25:00,117.98,118.02,117.94,117.95,17800.0,100.5675,100.6016,100.5334,100.542,17800.0
2015-04-07 11:30:00,117.98,118.17,117.95,118.12,18200.0,100.5675,100.7295,100.542,100.6869,18200.0
2015-04-07 11:35:00,118.12,118.14,118.0,118.04,12100.0,100.6869,100.7039,100.5846,100.6187,12100.0
2015-04-07 11:40:00,118.03,118.03,117.9,117.91,12000.0,100.6102,100.6102,100.4993,100.5079,12000.0
2015-04-07 11:45:00,117.93,117.94,117.84,117.89,9900.0,100.5249,100.5334,100.4482,100.4908,9900.0
2015-04-07 11:50:00,117.9,117.91,117.78,117.83,50300.0,100.4993,100.5079,100.3971,100.4397,50300.0
2015-04-07 11:55:00,117.82,117.88,117.72,117.82,78600.0,100.4312,100.4823,100.3459,100.4312,78600.0
2015-04-07 12:00:00,117.83,117.83,117.67,117.79,26300.0,100.4397,100.4397,100.3033,100.4056,26300.0
2015-04-07 12:05:00,117.81,117.86,117.74,117.74,9600.0,100.4226,100.4653,100.363,100.363,9600.0
2015-04-07 12:10:00,117.75,117.89,117.75,117.89,11300.0,100.3715,100.4908,100.3715,100.4908,11300.0
2015-04-07 12:15:00,117.86,117.97,117.8,117.88,13200.0,100.4653,100.559,100.4141,100.4823,13200.0
2015-04-07 12:20:00,117.9,118.04,117.9,117.92,9000.0,100.4993,100.6187,100.4993,100.5164,9000.0
2015-04-07 12:25:00,117.93,117.96,117.82,117.85,8400.0,100.5249,100.5505,100.4312,100.4567,8400.0
2015-04-07 12:30:00,117.85,117.91,117.81,117.87,7900.0,100.4567,100.5079,100.4226,100.4738,7900.0
2015-04-07 12:35:00,117.87,117.9,117.84,117.86,10500.0,100.4738,100.4993,100.4482,100.4653,10500.0
2015-04-07 12:40:00,117.83,117.89,117.81,117.89,5100.0,100.4397,100.4908,100.4226,100.4908,5100.0
2015-04-07 12:45:00,117.88,117.88,117.77,117.77,6000.0,100.4823,100.4823,100.3885,100.3885,6000.0
2015-04-07 12:50:00,117.79,117.9,117.79,117.88,6100.0,100.4056,100.4993,100.4056,100.4823,6100.0
2015-04-07 12:55:00,117.86,117.98,117.8,117.98,24300.0,100.4653,100.5675,100.4141,100.5675,24300.0
2015-04-07 13:00:00,117.97,118.07,117.97,118.02,47200.0,100.559,100.6443,100.559,100.6016,47200.0
2015-04-07 13:05:00,118.02,118.09,118.02,118.07,7200.0,100.6016,100.6613,100.6016,100.6443,7200.0
2015-04-07 13:10:00,118.07,118.07,117.98,117.98,8400.0,100.6443,100.6443,100.5675,100.5675,8400.0
2015-04-07 13:15:00,118.0,118.14,117.97,118.09,18100.0,100.5846,100.7039,100.559,100.6613,18100.0
2015-04-07 13:20:00,118.12,118.15,118.08,118.08,9600.0,100.6869,100.7125,100.6528,100.6528,9600.0
2015-04-07 13:25:00,118.12,118.19,118.1,118.11,8800.0,100.6869,100.7465,100.6698,100.6784,8800.0
2015-04-07 13:30:00,118.1,118.14,118.06,118.07,9600.0,100.6698,100.7039,100.6357,100.6443,9600.0
2015-04-07 13:35:00,118.07,118.18,118.07,118.15,9800.0,100.6443,100.738,100.6443,100.7125,9800.0
2015-04-07 13:40:00,118.13,118.26,118.11,118.19,25000.0,100.6954,100.8062,100.6784,100.7465,25000.0
2015-04-07 13:45:00,118.2,118.21,118.09,118.11,15700.0,100.7551,100.7636,100.6613,100.6784,15700.0
2015-04-07 13:50:00,118.12,118.23,118.1,118.1,14100.0,100.6869,100.7806,100.6698,100.6698,14100.0
2015-04-07 13:55:00,118.12,118.22,118.1,118.2,12300.0,100.6869,100.7721,100.6698,100.7551,12300.0
2015-04-07 14:00:00,118.2,118.21,118.12,118.14,7900.0,100.7551,100.7636,100.6869,100.7039,7900.0
2015-04-07 14:05:00,118.15,118.19,118.1,118.13,10100.0,100.7125,100.7465,100.6698,100.6954,10100.0
2015-04-07 14:10:00,118.14,118.19,118.11,118.12,8900.0,100.7039,100.7465,100.6784,100.6869,8900.0
2015-04-07 14:15:00,118.12,118.12,118.07,118.07,12800.0,100.6869,100.6869,100.6443,100.6443,12800.0
2015-04-07 14:20:00,118.07,118.07,118.0,118.04,24000.0,100.6443,100.6443,100.5846,100.6187,24000.0
2015-04-07 14:25:00,118.03,118.05,118.01,118.02,7800.0,100.6102,100.6272,100.5931,100.6016,7800.0
2015-04-07 14:30:00,118.04,118.04,117.97,117.99,9500.0,100.6187,100.6187,100.559,100.5761,9500.0
2015-04-07 14:35:00,118.0,118.01,117.96,118.0,13400.0,100.5846,100.5931,100.5505,100.5846,13400.0
2015-04-07 14:40:00,117.99,117.99,117.95,117.99,12100.0,100.5761,100.5761,100.542,100.5761,12100.0
2015-04-07 14:45:00,117.98,118.09,117.96,118.08,12200.0,100.5675,100.6613,100.5505,100.6528,12200.0
2015-04-07 14:50:00,118.08,118.08,117.98,118.0,15800.0,100.6528,100.6528,100.5675,100.5846,15800.0
2015-04-07 14:55:00,117.99,117.99,117.86,117.88,9900.0,100.5761,100.5761,100.4653,100.4823,9900.0
2015-04-07 15:00:00,117.88,117.94,117.87,117.92,21500.0,100.4823,100.5334,100.4738,100.5164,21500.0
2015-04-07 15:05:00,117.92,117.94,117.88,117.88,11400.0,100.5164,100.5334,100.4823,100.4823,11400.0
2015-04-07 15:10:00,117.88,117.88,117.82,117.83,9800.0,100.4823,100.4823,100.4312,100.4397,9800.0
2015-04-07 15:15:00,117.82,117.83,117.73,117.77,32500.0,100.4312,100.4397,100.3544,100.3885,32500.0
2015-04-07 15:20:00,117.76,117.76,117.65,117.7,20600.0,100.38,100.38,100.2862,100.3289,20600.0
2015-04-07 15:25:00,117.69,117.71,117.65,117.67,20200.0,100.3203,100.3374,100.2862,100.3033,20200.0
2015-04-07 15:30:00,117.67,117.76,117.65,117.69,32000.0,100.3033,100.38,100.2862,100.3203,32000.0
2015-04-07 15:35:00,117.69,117.7,117.49,117.53,29200.0,100.3203,100.3289,100.1499,100.184,29200.0
2015-04-07 15:40:00,117.5,117.53,117.39,117.52,26000.0,100.1584,100.184,100.0646,100.1754,26000.0
2015-04-07 15:45:00,117.53,117.6,117.34,117.4,48800.0,100.184,100.2436,100.022,100.0731,48800.0
2015-04-07 15:50:00,117.38,117.42,117.27,117.29,66000.0,100.0561,100.0902,99.9623,99.9794,66000.0
2015-04-07 15:55:00,117.31,117.5,117.3,117.32,127100.0,99.9964,100.1584,99.9879,100.0049,127100.0
2015-04-08 09:30:00,117.78,118.01,117.5,117.85,68700.0,100.3971,100.5931,100.1584,100.4567,68700.0
2015-04-08 09:35:00,117.79,118.19,117.79,118.09,16200.0,100.4056,100.7465,100.4056,100.6613,16200.0
2015-04-08 09:40:00,118.18,118.57,118.1,118.5,21600.0,100.738,101.0705,100.6698,101.0108,21600.0
2015-04-08 09:45:00,118.57,118.84,118.55,118.72,28500.0,101.0705,101.3006,101.0534,101.1983,28500.0
2015-04-08 09:50:00,118.73,118.74,118.3,118.38,30300.0,101.2069,101.2154,100.8403,100.9085,30300.0
2015-04-08 09:55:00,118.35,118.48,118.28,118.41,18000.0,100.8829,100.9937,100.8233,100.9341,18000.0
2015-04-08 10:00:00,118.41,118.65,118.06,118.09,29200.0,100.9341,101.1387,100.6357,100.6613,29200.0
2015-04-08 10:05:00,118.1,118.19,118.06,118.06,12600.0,100.6698,100.7465,100.6357,100.6357,12600.0
2015-04-08 10:10:00,118.06,118.07,117.93,117.93,15600.0,100.6357,100.6443,100.5249,100.5249,15600.0
2015-04-08 10:15:00,117.92,117.96,117.81,117.82,13300.0,100.5164,100.5505,100.4226,100.4312,13300.0
2015-04-08 10:20:00,117.81,117.89,117.74,117.81,13900.0,100.4226,100.4908,100.363,100.4226,13900.0
2015-04-08 10:25:00,117.85,118.03,117.83,118.03,16900.0,100.4567,100.6102,100.4397,100.6102,16900.0
2015-04-08 10:30:00,118.04,118.25,118.01,118.22,18600.0,100.6187,100.7977,100.5931,100.7721,18600.0
2015-04-08 10:35:00,118.21,118.21,117.99,118.0,19200.0,100.7636,100.7636,100.5761,100.5846,19200.0
2015-04-08 10:40:00,118.02,118.02,117.47,117.69,26900.0,100.6016,100.6016,100.1328,100.3203,26900.0
2015-04-08 10:45:00,117.67,117.84,117.63,117.8,10600.0,100.3033,100.4482,100.2692,100.4141,10600.0
2015-04-08 10:50:00,117.83,117.92,117.79,117.91,21700.0,100.4397,100.5164,100.4056,100.5079,21700.0
2015-04-08 10:55:00,117.88,117.92,117.79,117.87,11600.0,100.4823,100.5164,100.4056,100.4738,11600.0
2015-04-08 11:00:00,117.86,117.96,117.73,117.94,14100.0,100.4653,100.5505,100.3544,100.5334,14100.0
2015-04-08 11:05:00,117.94,117.96,117.89,117.91,16900.0,100.5334,100.5505,100.4908,100.5079,16900.0
2015-04-08 11:10:00,117.93,117.98,117.9,117.98,14900.0,100.5249,100.5675,100.4993,100.5675,14900.0
2015-04-08 11:15:00,117.98,118.05,117.94,117.97,39100.0,100.5675,100.6272,100.5334,100.559,39100.0
2015-04-08 11:20:00,117.95,118.03,117.94,117.96,27000.0,100.542,100.6102,100.5334,100.5505,27000.0
2015-04-08 11:25:00,117.98,117.99,117.8,117.99,21500.0,100.5675,100.5761,100.4141,100.5761,21500.0
2015-04-08 11:30:00,117.99,118.15,117.99,118.15,45500.0,100.5761,100.7125,100.5761,100.7125,45500.0
2015-04-08 11:35:00,118.14,118.3,118.13,118.27,35800.0,100.7039,100.8403,100.6954,100.8147,35800.0
2015-04-08 11:40:00,118.26,118.3,118.2,118.25,19400.0,100.8062,100.8403,100.7551,100.7977,19400.0
2015-04-08 11:45:00,118.26,118.45,118.25,118.45,8800.0,100.8062,100.9682,100.7977,100.9682,8800.0
2015-04-08 11:50:00,118.44,118.52,118.41,118.52,13800.0,100.9597,101.0278,100.9341,101.0278,13800.0
2015-04-08 11:55:00,118.49,118.55,118.45,118.51,19400.0,101.0023,101.0534,100.9682,101.0193,19400.0
2015-04-08 12:00:00,118.51,118.53,118.38,118.39,19200.0,101.0193,101.0364,100.9085,100.917,19200.0
2015-04-08 12:05:00,118.38,118.39,118.32,118.36,9400.0,100.9085,100.917,100.8574,100.8915,9400.0
2015-04-08 12:10:00,118.34,118.54,118.34,118.52,19000.0,100.8744,101.0449,100.8744,101.0278,19000.0
2015-04-08 12:15:00,118.53,118.56,118.51,118.56,8300.0,101.0364,101.0619,101.0193,101.0619,8300.0
2015-04-08 12:20:00,118.56,118.59,118.51,118.52,13200.0,101.0619,101.0875,101.0193,101.0278,13200.0
2015-04-08 12:25:00,118.54,118.56,118.52,118.55,8200.0,101.0449,101.0619,101.0278,101.0534,8200.0
2015-04-08 12:30:00,118.53,118.53,118.34,118.39,16300.0,101.0364,101.0364,100.8744,100.917,16300.0
2015-04-08 12:35:00,118.41,118.43,118.24,118.25,8200.0,100.9341,100.9511,100.7892,100.7977,8200.0
2015-04-08 12:40:00,118.27,118.36,118.24,118.36,5800.0,100.8147,100.8915,100.7892,100.8915,5800.0
2015-04-08 12:45:00,118.36,118.42,118.27,118.42,16500.0,100.8915,100.9426,100.8147,100.9426,16500.0
2015-04-08 12:50:00,118.42,118.44,118.27,118.3,10600.0,100.9426,100.9597,100.8147,100.8403,10600.0
2015-04-08 12:55:00,118.33,118.41,118.26,118.28,10500.0,100.8659,100.9341,100.8062,100.8233,10500.0
2015-04-08 13:00:00,118.26,118.3,118.2,118.21,10400.0,100.8062,100.8403,100.7551,100.7636,10400.0
2015-04-08 13:05:00,118.21,118.35,118.21,118.31,5800.0,100.7636,100.8829,100.7636,100.8488,5800.0
2015-04-08 13:10:00,118.3,118.33,118.13,118.17,10300.0,100.8403,100.8659,100.6954,100.7295,10300.0
2015-04-08 13:15:00,118.16,118.16,118.01,118.08,10100.0,100.721,100.721,100.5931,100.6528,10100.0
2015-04-08 13:20:00,118.1,118.23,118.07,118.21,17100.0,100.6698,100.7806,100.6443,100.7636,17100.0
2015-04-08 13:25:00,118.22,118.3,118.2,118.24,11700.0,100.7721,100.8403,100.7551,100.7892,11700.0
2015-04-08 13:30:00,118.24,118.28,118.19,118.24,19400.0,100.7892,100.8233,100.7465,100.7892,19400.0
2015-04-08 13:35:00,118.25,118.31,118.14,118.15,17400.0,100.7977,100.8488,100.7039,100.7125,17400.0
2015-04-08 13:40:00,118.15,118.16,118.06,118.06,13000.0,100.7125,100.721,100.6357,100.6357,13000.0
2015-04-08 13:45:00,118.08,118.14,118.07,118.14,15500.0,100.6528,100.7039,100.6443,100.7039,15500.0
2015-04-08 13:50:00,118.12,118.25,118.12,118.24,12100.0,100.6869,100.7977,100.6869,100.7892,12100.0
2015-04-08 13:55:00,118.23,118.26,118.16,118.17,11100.0,100.7806,100.8062,100.721,100.7295,11100.0
2015-04-08 14:00:00,118.17,118.17,117.85,117.95,30100.0,100.7295,100.7295,100.4567,100.542,30100.0
2015-04-08 14:05:00,117.92,118.03,117.59,117.65,23800.0,100.5164,100.6102,100.2351,100.2862,23800.0
2015-04-08 14:10:00,117.64,118.27,117.6,118.12,33000.0,100.2777,100.8147,100.2436,100.6869,33000.0
2015-04-08 14:15:00,118.13,118.38,118.11,118.33,92600.0,100.6954,100.9085,100.6784,100.8659,92600.0
2015-04-08 14:20:00,118.34,118.51,118.33,118.41,42400.0,100.8744,101.0193,100.8659,100.9341,42400.0
2015-04-08 14:25:00,118.43,118.43,118.3,118.35,19200.0,100.9511,100.9511,100.8403,100.8829,19200.0
2015-04-08 14:30:00,118.34,118.43,118.25,118.41,26500.0,100.8744,100.9511,100.7977,100.9341,26500.0
2015-04-08 14:35:00,118.42,118.49,118.23,118.33,23500.0,100.9426,101.0023,100.7806,100.8659,23500.0
2015-04-08 14:40:00,118.33,118.33,118.13,118.2,22900.0,100.8659,100.8659,100.6954,100.7551,22900.0
2015-04-08 14:45:00,118.23,118.35,118.2,118.32,23100.0,100.7806,100.8829,100.7551,100.8574,23100.0
2015-04-08 14:50:00,118.32,118.33,118.15,118.16,30100.0,100.8574,100.8659,100.7125,100.721,30100.0
2015-04-08 14:55:00,118.16,118.3,118.09,118.3,32200.0,100.721,100.8403,100.6613,100.8403,32200.0
2015-04-08 15:00:00,118.31,118.35,118.27,118.28,30900.0,100.8488,100.8829,100.8147,100.8233,30900.0
2015-04-08 15:05:00,118.27,118.29,118.19,118.21,92500.0,100.8147,100.8318,100.7465,100.7636,92500.0
2015-04-08 15:10:00,118.2,118.26,118.1,118.12,35100.0,100.7551,100.8062,100.6698,100.6869,35100.0
2015-04-08 15:15:00,118.11,118.22,118.11,118.17,20500.0,100.6784,100.7721,100.6784,100.7295,20500.0
2015-04-08 15:20:00,118.17,118.17,118.02,118.07,40200.0,100.7295,100.7295,100.6016,100.6443,40200.0
2015-04-08 15:25:00,118.06,118.25,118.05,118.09,28500.0,100.6357,100.7977,100.6272,100.6613,28500.0
2015-04-08 15:30:00,118.09,118.14,118.02,118.08,36400.0,100.6613,100.7039,100.6016,100.6528,36400.0
2015-04-08 15:35:00,118.08,118.16,118.04,118.14,20800.0,100.6528,100.721,100.6187,100.7039,20800.0
2015-04-08 15:40:00,118.15,118.33,118.1,118.13,41200.0,100.7125,100.8659,100.6698,100.6954,41200.0
2015-04-08 15:45:00,118.15,118.2,117.95,117.98,101000.0,100.7125,100.7551,100.542,100.5675,101000.0
2015-04-08 15:50:00,117.99,118.07,117.95,118.05,81800.0,100.5761,100.6443,100.542,100.6272,81800.0
2015-04-08 15:55:00,118.03,118.17,117.98,118.16,93400.0,100.6102,100.7295,100.5675,100.721,93400.0
2015-04-09 09:30:00,117.83,118.27,117.83,118.14,57600.0,100.4397,100.8147,100.4397,100.7039,57600.0
2015-04-09 09:35:00,118.29,118.53,118.15,118.39,24300.0,100.8318,101.0364,100.7125,100.917,24300.0
2015-04-09 09:40:00,118.38,118.52,118.31,118.41,21600.0,100.9085,101.0278,100.8488,100.9341,21600.0
2015-04-09 09:45:00,118.39,118.59,118.35,118.4,13800.0,100.917,101.0875,100.8829,100.9256,13800.0
2015-04-09 09:50:00,118.37,118.37,118.25,118.27,39300.0,100.9,100.9,100.7977,100.8147,39300.0
2015-04-09 09:55:00,118.26,118.53,118.26,118.51,14500.0,100.8062,101.0364,100.8062,101.0193,14500.0
2015-04-09 10:00:00,118.5,118.71,118.46,118.64,23700.0,101.0108,101.1898,100.9767,101.1301,23700.0
2015-04-09 10:05:00,118.63,118.64,118.34,118.39,14600.0,101.1216,101.1301,100.8744,100.917,14600.0
2015-04-09 10:10:00,118.34,118.58,118.3,118.51,25700.0,100.8744,101.079,100.8403,101.0193,25700.0
2015-04-09 10:15:00,118.5,118.53,118.3,118.38,16100.0,101.0108,101.0364,100.8403,100.9085,16100.0
2015-04-09 10:20:00,118.36,118.6,118.34,118.49,43900.0,100.8915,101.096,100.8744,101.0023,43900.0
2015-04-09 10:25:00,118.51,118.66,118.37,118.64,24100.0,101.0193,101.1472,100.9,101.1301,24100.0
2015-04-09 10:30:00,118.64,118.65,118.34,118.49,37600.0,101.1301,101.1387,100.8744,101.0023,37600.0
2015-04-09 10:35:00,118.51,118.65,118.48,118.65,37600.0,101.0193,101.1387,100.9937,101.1387,37600.0
2015-04-09 10:40:00,118.61,118.65,118.43,118.53,43100.0,101.1046,101.1387,100.9511,101.0364,43100.0
2015-04-09 10:45:00,118.52,118.52,118.25,118.39,48000.0,101.0278,101.0278,100.7977,100.917,48000.0
2015-04-09 10:50:00,118.4,118.41,118.2,118.24,36500.0,100.9256,100.9341,100.7551,100.7892,36500.0
2015-04-09 10:55:00,118.23,118.23,118.06,118.22,24800.0,100.7806,100.7806,100.6357,100.7721,24800.0
2015-04-09 11:00:00,118.21,118.21,118.0,118.03,26500.0,100.7636,100.7636,100.5846,100.6102,26500.0
2015-04-09 11:05:00,118.02,118.04,117.89,117.89,29400.0,100.6016,100.6187,100.4908,100.4908,29400.0
2015-04-09 11:10:00,117.89,117.98,117.85,117.97,19200.0,100.4908,100.5675,100.4567,100.559,19200.0
2015-04-09 11:15:00,117.96,117.97,117.69,117.7,20000.0,100.5505,100.559,100.3203,100.3289,20000.0
2015-04-09 11:20:00,117.72,117.81,117.6,117.77,30000.0,100.3459,100.4226,100.2436,100.3885,30000.0
2015-04-09 11:25:00,117.77,117.93,117.73,117.91,17200.0,100.3885,100.5249,100.3544,100.5079,17200.0
2015-04-09 11:30:00,117.91,117.93,117.84,117.93,19800.0,100.5079,100.5249,100.4482,100.5249,19800.0
2015-04-09 11:35:00,117.93,117.96,117.92,117.94,12200.0,100.5249,100.5505,100.5164,100.5334,12200.0
2015-04-09 11:40:00,117.96,118.09,117.92,118.05,19700.0,100.5505,100.6613,100.5164,100.6272,19700.0
2015-04-09 11:45:00,118.06,118.15,117.98,117.98,15700.0,100.6357,100.7125,100.5675,100.5675,15700.0
2015-04-09 11:50:00,117.99,117.99,117.75,117.75,16700.0,100.5761,100.5761,100.3715,100.3715,16700.0
2015-04-09 11:55:00,117.73,117.92,117.71,117.92,14800.0,100.3544,100.5164,100.3374,100.5164,14800.0
2015-04-09 12:00:00,117.92,117.94,117.88,117.93,9200.0,100.5164,100.5334,100.4823,100.5249,9200.0
2015-04-09 12:05:00,117.93,117.93,117.86,117.86,12200.0,100.5249,100.5249,100.4653,100.4653,12200.0
2015-04-09 12:10:00,117.86,118.02,117.86,118.02,24900.0,100.4653,100.6016,100.4653,100.6016,24900.0
2015-04-09 12:15:00,118.02,118.03,117.91,117.96,27600.0,100.6016,100.6102,100.5079,100.5505,27600.0
2015-04-09 12:20:00,117.97,118.04,117.93,117.99,25800.0,100.559,100.6187,100.5249,100.5761,25800.0
2015-04-09 12:25:00,117.99,118.19,117.99,118.19,24300.0,100.5761,100.7465,100.5761,100.7465,24300.0
2015-04-09 12:30:00,118.21,118.22,118.11,118.13,17900.0,100.7636,100.7721,100.6784,100.6954,17900.0
2015-04-09 12:35:00,118.15,118.25,118.14,118.25,22000.0,100.7125,100.7977,100.7039,100.7977,22000.0
2015-04-09 12:40:00,118.24,118.3,118.22,118.29,17400.0,100.7892,100.8403,100.7721,100.8318,17400.0
2015-04-09 12:45:00,118.29,118.35,118.29,118.33,19700.0,100.8318,100.8829,100.8318,100.8659,19700.0
2015-04-09 12:50:00,118.32,118.48,118.27,118.46,16400.0,100.8574,100.9937,100.8147,100.9767,16400.0
2015-04-09 12:55:00,118.46,118.5,118.38,118.5,12700.0,100.9767,101.0108,100.9085,101.0108,12700.0
2015-04-09 13:00:00,118.5,118.51,118.33,118.34,11700.0,101.0108,101.0193,100.8659,100.8744,11700.0
2015-04-09 13:05:00,118.35,118.49,118.35,118.44,35100.0,100.8829,101.0023,100.8829,100.9597,35100.0
2015-04-09 13:10:00,118.45,118.46,118.39,118.43,10000.0,100.9682,100.9767,100.917,100.9511,10000.0
2015-04-09 13:15:00,118.41,118.41,118.31,118.32,13800.0,100.9341,100.9341,100.8488,100.8574,13800.0
2015-04-09 13:20:00,118.32,118.53,118.32,118.51,14900.0,100.8574,101.0364,100.8574,101.0193,14900.0
2015-04-09 13:25:00,118.5,118.53,118.3,118.3,13100.0,101.0108,101.0364,100.8403,100.8403,13100.0
2015-04-09 13:30:00,118.27,118.28,118.17,118.23,12200.0,100.8147,100.8233,100.7295,100.7806,12200.0
2015-04-09 13:35:00,118.24,118.29,118.16,118.21,15100.0,100.7892,100.8318,100.721,100.7636,15100.0
2015-04-09 13:40:00,118.21,118.23,118.13,118.16,14700.0,100.7636,100.7806,100.6954,100.721,14700.0
2015-04-09 13:45:00,118.19,118.21,118.16,118.17,8400.0,100.7465,100.7636,100.721,100.7295,8400.0
2015-04-09 13:50:00,118.17,118.22,118.16,118.17,20400.0,100.7295,100.7721,100.721,100.7295,20400.0
2015-04-09 13:55:00,118.17,118.23,118.14,118.2,19500.0,100.7295,100.7806,100.7039,100.7551,19500.0
2015-04-09 14:00:00,118.21,118.22,118.14,118.22,10000.0,100.7636,100.7721,100.7039,100.7721,10000.0
2015-04-09 14:05:00,118.22,118.23,118.07,118.08,11000.0,100.7721,100.7806,100.6443,100.6528,11000.0
2015-04-09 14:10:00,118.13,118.15,118.06,118.07,6900.0,100.6954,100.7125,100.6357,100.6443,6900.0
2015-04-09 14:15:00,118.07,118.11,118.01,118.08,6300.0,100.6443,100.6784,100.5931,100.6528,6300.0
2015-04-09 14:20:00,118.08,118.08,117.92,117.93,17500.0,100.6528,100.6528,100.5164,100.5249,17500.0
2015-04-09 14:25:00,117.92,118.12,117.92,118.08,15500.0,100.5164,100.6869,100.5164,100.6528,15500.0
2015-04-09 14:30:00,118.07,118.09,118.02,118.07,12500.0,100.6443,100.6613,100.6016,100.6443,12500.0
2015-04-09 14:35:00,118.07,118.27,118.05,118.27,11800.0,100.6443,100.8147,100.6272,100.8147,11800.0
2015-04-09 14:40:00,118.28,118.29,118.14,118.16,8400.0,100.8233,100.8318,100.7039,100.721,8400.0
2015-04-09 14:45:00,118.18,118.23,118.13,118.19,5900.0,100.738,100.7806,100.6954,100.7465,5900.0
2015-04-09 14:50:00,118.17,118.24,118.17,118.22,6600.0,100.7295,100.7892,100.7295,100.7721,6600.0
2015-04-09 14:55:00,118.2,118.33,118.19,118.29,8600.0,100.7551,100.8659,100.7465,100.8318,8600.0
2015-04-09 15:00:00,118.3,118.49,118.3,118.42,11900.0,100.8403,101.0023,100.8403,100.9426,11900.0
2015-04-09 15:05:00,118.42,118.47,118.32,118.34,27900.0,100.9426,100.9852,100.8574,100.8744,27900.0
2015-04-09 15:10:00,118.34,118.68,118.32,118.66,32400.0,100.8744,101.1642,100.8574,101.1472,32400.0
2015-04-09 15:15:00,118.63,118.66,118.57,118.66,18500.0,101.1216,101.1472,101.0705,101.1472,18500.0
2015-04-09 15:20:00,118.68,118.73,118.66,118.73,21500.0,101.1642,101.2069,101.1472,101.2069,21500.0
2015-04-09 15:25:00,118.74,118.75,118.61,118.7,39500.0,101.2154,101.2239,101.1046,101.1813,39500.0
2015-04-09 15:30:00,118.71,118.76,118.58,118.61,25800.0,101.1898,101.2324,101.079,101.1046,25800.0
2015-04-09 15:35:00,118.61,118.64,118.45,118.5,23300.0,101.1046,101.1301,100.9682,101.0108,23300.0
2015-04-09 15:40:00,118.5,118.54,118.43,118.46,20000.0,101.0108,101.0449,100.9511,100.9767,20000.0
2015-04-09 15:45:00,118.45,118.51,118.35,118.43,44600.0,100.9682,101.0193,100.8829,100.9511,44600.0
2015-04-09 15:50:00,118.43,118.54,118.41,118.47,40800.0,100.9511,101.0449,100.9341,100.9852,40800.0
2015-04-09 15:55:00,118.47,118.63,118.43,118.56,96400.0,100.9852,101.1216,100.9511,101.0619,96400.0
2015-04-10 09:30:00,118.55,118.84,118.22,118.34,85900.0,101.0534,101.3006,100.7721,100.8744,85900.0
2015-04-10 09:35:00,118.3,118.48,118.0,118.1,16100.0,100.8403,100.9937,100.5846,100.6698,16100.0
2015-04-10 09:40:00,118.09,118.23,117.97,117.99,23100.0,100.6613,100.7806,100.559,100.5761,23100.0
2015-04-10 09:45:00,118.03,118.35,117.98,118.26,25200.0,100.6102,100.8829,100.5675,100.8062,25200.0
2015-04-10 09:50:00,118.33,118.45,118.22,118.41,23900.0,100.8659,100.9682,100.7721,100.9341,23900.0
2015-04-10 09:55:00,118.42,118.56,118.35,118.35,21200.0,100.9426,101.0619,100.8829,100.8829,21200.0
2015-04-10 10:00:00,118.33,118.59,118.28,118.58,32400.0,100.8659,101.0875,100.8233,101.079,32400.0
2015-04-10 10:05:00,118.59,118.64,118.56,118.61,24200.0,101.0875,101.1301,101.0619,101.1046,24200.0
2015-04-10 10:10:00,118.59,118.63,118.53,118.62,18700.0,101.0875,101.1216,101.0364,101.1131,18700.0
2015-04-10 10:15:00,118.59,118.67,118.5,118.67,31500.0,101.0875,101.1557,101.0108,101.1557,31500.0
2015-04-10 10:20:00,118.64,118.74,118.5,118.65,18800.0,101.1301,101.2154,101.0108,101.1387,18800.0
2015-04-10 10:25:00,118.63,118.73,118.6,118.66,17500.0,101.1216,101.2069,101.096,101.1472,17500.0
2015-04-10 10:30:00,118.69,118.73,118.58,118.65,21800.0,101.1728,101.2069,101.079,101.1387,21800.0
2015-04-10 10:35:00,118.67,118.74,118.62,118.67,20200.0,101.1557,101.2154,101.1131,101.1557,20200.0
2015-04-10 10:40:00,118.69,118.72,118.57,118.64,13400.0,101.1728,101.1983,101.0705,101.1301,13400.0
2015-04-10 10:45:00,118.64,118.7,118.6,118.6,26700.0,101.1301,101.1813,101.096,101.096,26700.0
2015-04-10 10:50:00,118.56,118.69,118.51,118.68,18800.0,101.0619,101.1728,101.0193,101.1642,18800.0
2015-04-10 10:55:00,118.7,118.71,118.6,118.62,10700.0,101.1813,101.1898,101.096,101.1131,10700.0
2015-04-10 11:00:00,118.62,118.71,118.6,118.64,12500.0,101.1131,101.1898,101.096,101.1301,12500.0
2015-04-10 11:05:00,118.65,118.75,118.65,118.72,21600.0,101.1387,101.2239,101.1387,101.1983,21600.0
2015-04-10 11:10:00,118.72,118.72,118.54,118.6,13700.0,101.1983,101.1983,101.0449,101.096,13700.0
2015-04-10 11:15:00,118.6,118.71,118.59,118.69,23900.0,101.096,101.1898,101.0875,101.1728,23900.0
2015-04-10 11:20:00,118.69,118.78,118.68,118.78,24300.0,101.1728,101.2495,101.1642,101.2495,24300.0
2015-04-10 11:25:00,118.77,118.82,118.68,118.74,26300.0,101.2409,101.2836,101.1642,101.2154,26300.0
2015-04-10 11:30:00,118.73,118.85,118.69,118.81,17400.0,101.2069,101.3091,101.1728,101.275,17400.0
2015-04-10 11:35:00,118.83,118.9,118.82,118.88,17400.0,101.2921,101.3518,101.2836,101.3347,17400.0
2015-04-10 11:40:00,118.88,118.9,118.85,118.88,16100.0,101.3347,101.3518,101.3091,101.3347,16100.0
2015-04-10 11:45:00,118.89,118.9,118.76,118.84,35100.0,101.3432,101.3518,101.2324,101.3006,35100.0
2015-04-10 11:50:00,118.84,118.85,118.72,118.78,12600.0,101.3006,101.3091,101.1983,101.2495,12600.0
2015-04-10 11:55:00,118.78,118.81,118.74,118.74,7500.0,101.2495,101.275,101.2154,101.2154,7500.0
2015-04-10 12:00:00,118.74,118.77,118.71,118.72,8300.0,101.2154,101.2409,101.1898,101.1983,8300.0
2015-04-10 12:05:00,118.73,118.75,118.66,118.75,12700.0,101.2069,101.2239,101.1472,101.2239,12700.0
2015-04-10 12:10:00,118.74,118.79,118.73,118.78,19600.0,101.2154,101.258,101.2069,101.2495,19600.0
2015-04-10 12:15:00,118.77,118.83,118.74,118.81,17200.0,101.2409,101.2921,101.2154,101.275,17200.0
2015-04-10 12:20:00,118.81,118.87,118.76,118.86,16600.0,101.275,101.3262,101.2324,101.3177,16600.0
2015-04-10 12:25:00,118.86,118.87,118.8,118.81,20700.0,101.3177,101.3262,101.2665,101.275,20700.0
2015-04-10 12:30:00,118.82,118.87,118.81,118.86,10100.0,101.2836,101.3262,101.275,101.3177,10100.0
2015-04-10 12:35:00,118.87,118.88,118.82,118.82,11500.0,101.3262,101.3347,101.2836,101.2836,11500.0
2015-04-10 12:40:00,118.82,118.88,118.79,118.87,8400.0,101.2836,101.3347,101.258,101.3262,8400.0
2015-04-10 12:45:00,118.88,118.88,118.69,118.73,16300.0,101.3347,101.3347,101.1728,101.2069,16300.0
2015-04-10 12:50:00,118.73,118.8,118.73,118.79,19100.0,101.2069,101.2665,101.2069,101.258,19100.0
2015-04-10 12:55:00,118.78,118.81,118.74,118.75,29400.0,101.2495,101.275,101.2154,101.2239,29400.0
2015-04-10 13:00:00,118.76,118.82,118.74,118.81,18600.0,101.2324,101.2836,101.2154,101.275,18600.0
2015-04-10 13:05:00,118.82,118.87,118.77,118.85,10100.0,101.2836,101.3262,101.2409,101.3091,10100.0
2015-04-10 13:10:00,118.84,118.89,118.84,118.85,15200.0,101.3006,101.3432,101.3006,101.3091,15200.0
2015-04-10 13:15:00,118.85,118.88,118.77,118.78,15200.0,101.3091,101.3347,101.2409,101.2495,15200.0
2015-04-10 13:20:00,118.78,118.84,118.76,118.79,9300.0,101.2495,101.3006,101.2324,101.258,9300.0
2015-04-10 13:25:00,118.79,118.8,118.75,118.78,17300.0,101.258,101.2665,101.2239,101.2495,17300.0
2015-04-10 13:30:00,118.78,118.86,118.78,118.86,14600.0,101.2495,101.3177,101.2495,101.3177,14600.0
2015-04-10 13:35:00,118.87,118.95,118.85,118.94,18100.0,101.3262,101.3944,101.3091,101.3859,18100.0
2015-04-10 13:40:00,118.94,119.04,118.94,119.02,22400.0,101.3859,101.4711,101.3859,101.454,22400.0
2015-04-10 13:45:00,119.02,119.05,118.98,118.99,15000.0,101.454,101.4796,101.42,101.4285,15000.0
2015-04-10 13:50:00,118.99,119.02,118.96,118.98,12600.0,101.4285,101.454,101.4029,101.42,12600.0
2015-04-10 13:55:00,118.99,119.02,118.98,118.98,10500.0,101.4285,101.454,101.42,101.42,10500.0
2015-04-10 14:00:00,118.99,119.03,118.99,119.02,18700.0,101.4285,101.4626,101.4285,101.454,18700.0
2015-04-10 14:05:00,119.03,119.03,118.97,118.98,9500.0,101.4626,101.4626,101.4114,101.42,9500.0
2015-04-10 14:10:00,118.98,119.03,118.97,119.02,9000.0,101.42,101.4626,101.4114,101.454,9000.0
2015-04-10 14:15:00,119.02,119.09,119.01,119.02,24100.0,101.454,101.5137,101.4455,101.454,24100.0
2015-04-10 14:20:00,119.03,119.1,118.9,118.92,75900.0,101.4626,101.5222,101.3518,101.3688,75900.0
2015-04-10 14:25:00,118.91,118.98,118.86,118.94,22100.0,101.3603,101.42,101.3177,101.3859,22100.0
2015-04-10 14:30:00,118.96,118.99,118.92,118.92,17100.0,101.4029,101.4285,101.3688,101.3688,17100.0
2015-04-10 14:35:00,118.91,118.94,118.86,118.92,23200.0,101.3603,101.3859,101.3177,101.3688,23200.0
2015-04-10 14:40:00,118.92,118.92,118.88,118.91,21600.0,101.3688,101.3688,101.3347,101.3603,21600.0
2015-04-10 14:45:00,118.91,118.94,118.88,118.9,14700.0,101.3603,101.3859,101.3347,101.3518,14700.0
2015-04-10 14:50:00,118.9,118.9,118.87,118.89,16400.0,101.3518,101.3518,101.3262,101.3432,16400.0
2015-04-10 14:55:00,118.89,118.93,118.82,118.82,31300.0,101.3432,101.3773,101.2836,101.2836,31300.0
2015-04-10 15:00:00,118.83,118.85,118.74,118.76,20000.0,101.2921,101.3091,101.2154,101.2324,20000.0
2015-04-10 15:05:00,118.76,118.79,118.71,118.73,22100.0,101.2324,101.258,101.1898,101.2069,22100.0
2015-04-10 15:10:00,118.73,118.75,118.68,118.68,27400.0,101.2069,101.2239,101.1642,101.1642,27400.0
2015-04-10 15:15:00,118.65,118.66,118.55,118.6,21300.0,101.1387,101.1472,101.0534,101.096,21300.0
2015-04-10 15:20:00,118.59,118.59,118.53,118.57,14600.0,101.0875,101.0875,101.0364,101.0705,14600.0
2015-04-10 15:25:00,118.58,118.7,118.54,118.7,19600.0,101.079,101.1813,101.0449,101.1813,19600.0
2015-04-10 15:30:00,118.69,118.77,118.65,118.77,20900.0,101.1728,101.2409,101.1387,101.2409,20900.0
2015-04-10 15:35:00,118.78,118.83,118.72,118.79,20200.0,101.2495,101.2921,101.1983,101.258,20200.0
2015-04-10 15:40:00,118.8,118.91,118.78,118.88,30800.0,101.2665,101.3603,101.2495,101.3347,30800.0
2015-04-10 15:45:00,118.89,118.91,118.87,118.89,27500.0,101.3432,101.3603,101.3262,101.3432,27500.0
2015-04-10 15:50:00,118.9,118.9,118.82,118.84,38300.0,101.3518,101.3518,101.2836,101.3006,38300.0
2015-04-10 15:55:00,118.85,119.01,118.85,119.01,97100.0,101.3091,101.4455,101.3091,101.4455,97100.0
2015-04-13 09:30:00,121.0,121.31,120.31,120.95,293600.0,103.1418,103.4061,102.5537,103.0992,293600.0
2015-04-13 09:35:00,120.97,121.02,120.61,120.85,107600.0,103.1163,103.1589,102.8094,103.014,107600.0
2015-04-13 09:40:00,120.89,120.95,120.51,120.85,124900.0,103.0481,103.0992,102.7241,103.014,124900.0
2015-04-13 09:45:00,120.85,120.89,120.4,120.54,61900.0,103.014,103.0481,102.6304,102.7497,61900.0
2015-04-13 09:50:00,120.54,120.54,120.08,120.1,105100.0,102.7497,102.7497,102.3576,102.3747,105100.0
2015-04-13 09:55:00,120.12,120.34,119.91,119.97,120900.0,102.3917,102.5792,102.2127,102.2638,120900.0
2015-04-13 10:00:00,120.04,120.24,119.95,120.16,68600.0,102.3235,102.494,102.2468,102.4258,68600.0
2015-04-13 10:05:00,120.14,120.58,120.13,120.4,94500.0,102.4088,102.7838,102.4002,102.6304,94500.0
2015-04-13 10:10:00,120.37,120.58,120.35,120.5,62700.0,102.6048,102.7838,102.5878,102.7156,62700.0
2015-04-13 10:15:00,120.47,120.53,120.41,120.45,53700.0,102.69,102.7412,102.6389,102.673,53700.0
2015-04-13 10:20:00,120.46,120.72,120.39,120.58,52900.0,102.6815,102.9031,102.6219,102.7838,52900.0
2015-04-13 10:25:00,120.59,120.61,120.5,120.53,29100.0,102.7923,102.8094,102.7156,102.7412,29100.0
2015-04-13 10:30:00,120.53,120.68,120.51,120.53,32600.0,102.7412,102.8691,102.7241,102.7412,32600.0
2015-04-13 10:35:00,120.53,120.58,120.49,120.58,21800.0,102.7412,102.7838,102.7071,102.7838,21800.0
2015-04-13 10:40:00,120.57,120.63,120.52,120.59,75000.0,102.7753,102.8264,102.7327,102.7923,75000.0
2015-04-13 10:45:00,120.59,120.7,120.57,120.58,28700.0,102.7923,102.8861,102.7753,102.7838,28700.0
2015-04-13 10:50:00,120.56,120.65,120.5,120.65,23300.0,102.7668,102.8435,102.7156,102.8435,23300.0
2015-04-13 10:55:00,120.65,120.67,120.54,120.55,27600.0,102.8435,102.8605,102.7497,102.7582,27600.0
2015-04-13 11:00:00,120.56,120.62,120.53,120.62,19800.0,102.7668,102.8179,102.7412,102.8179,19800.0
2015-04-13 11:05:00,120.59,120.63,120.37,120.39,52000.0,102.7923,102.8264,102.6048,102.6219,52000.0
2015-04-13 11:10:00,120.37,120.37,120.21,120.33,35100.0,102.6048,102.6048,102.4684,102.5707,35100.0
2015-04-13 11:15:00,120.35,120.39,120.31,120.32,24400.0,102.5878,102.6219,102.5537,102.5622,24400.0
2015-04-13 11:20:00,120.32,120.33,120.07,120.12,52400.0,102.5622,102.5707,102.3491,102.3917,52400.0
2015-04-13 11:25:00,120.11,120.18,120.06,120.11,32400.0,102.3832,102.4428,102.3406,102.3832,32400.0
2015-04-13 11:30:00,120.1,120.12,120.01,120.09,45600.0,102.3747,102.3917,102.2979,102.3661,45600.0
2015-04-13 11:35:00,120.1,120.12,120.01,120.02,24800.0,102.3747,102.3917,102.2979,102.3065,24800.0
2015-04-13 11:40:00,120.02,120.06,120.0,120.03,36400.0,102.3065,102.3406,102.2894,102.315,36400.0
2015-04-13 11:45:00,120.04,120.08,119.9,119.9,45500.0,102.3235,102.3576,102.2042,102.2042,45500.0
2015-04-13 11:50:00,119.93,120.11,119.92,120.04,27200.0,102.2297,102.3832,102.2212,102.3235,27200.0
2015-04-13 11:55:00,120.03,120.06,119.95,120.01,25900.0,102.315,102.3406,102.2468,102.2979,25900.0
2015-04-13 12:00:00,120.03,120.07,119.95,119.95,26400.0,102.315,102.3491,102.2468,102.2468,26400.0
2015-04-13 12:05:00,119.97,120.0,119.92,119.97,17500.0,102.2638,102.2894,102.2212,102.2638,17500.0
2015-04-13 12:10:00,119.95,119.96,119.89,119.92,26100.0,102.2468,102.2553,102.1956,102.2212,26100.0
2015-04-13 12:15:00,119.93,119.93,119.7,119.73,24200.0,102.2297,102.2297,102.0337,102.0593,24200.0
2015-04-13 12:20:00,119.71,119.79,119.71,119.73,23500.0,102.0422,102.1104,102.0422,102.0593,23500.0
2015-04-13 12:25:00,119.75,119.75,119.65,119.7,19100.0,102.0763,102.0763,101.9911,102.0337,19100.0
2015-04-13 12:30:00,119.7,119.82,119.65,119.76,19800.0,102.0337,102.136,101.9911,102.0848,19800.0
2015-04-13 12:35:00,119.77,119.84,119.76,119.84,20100.0,102.0934,102.153,102.0848,102.153,20100.0
2015-04-13 12:40:00,119.82,119.83,119.6,119.63,61800.0,102.136,102.1445,101.9484,101.974,61800.0
2015-04-13 12:45:00,119.64,119.84,119.6,119.8,59200.0,101.9825,102.153,101.9484,102.1189,59200.0
2015-04-13 12:50:00,119.78,119.8,119.69,119.77,7300.0,102.1019,102.1189,102.0252,102.0934,7300.0
2015-04-13 12:55:00,119.78,119.84,119.67,119.73,8700.0,102.1019,102.153,102.0081,102.0593,8700.0
2015-04-13 13:00:00,119.73,119.73,119.57,119.65,17500.0,102.0593,102.0593,101.9229,101.9911,17500.0
2015-04-13 13:05:00,119.67,119.68,119.47,119.5,13400.0,102.0081,102.0166,101.8376,101.8632,13400.0
2015-04-13 13:10:00,119.51,119.52,119.33,119.35,19100.0,101.8717,101.8803,101.7183,101.7353,19100.0
2015-04-13 13:15:00,119.35,119.49,119.34,119.48,22900.0,101.7353,101.8547,101.7268,101.8462,22900.0
2015-04-13 13:20:00,119.5,119.51,119.13,119.15,23300.0,101.8632,101.8717,101.5478,101.5649,23300.0
2015-04-13 13:25:00,119.18,119.29,119.16,119.29,19200.0,101.5904,101.6842,101.5734,101.6842,19200.0
2015-04-13 13:30:00,119.28,119.39,119.27,119.35,26700.0,101.6757,101.7694,101.6672,101.7353,26700.0
2015-04-13 13:35:00,119.37,119.42,119.33,119.38,20100.0,101.7524,101.795,101.7183,101.7609,20100.0
2015-04-13 13:40:00,119.38,119.46,119.32,119.42,34100.0,101.7609,101.8291,101.7098,101.795,34100.0
2015-04-13 13:45:00,119.45,119.49,119.36,119.45,25200.0,101.8206,101.8547,101.7439,101.8206,25200.0
2015-04-13 13:50:00,119.45,119.54,119.34,119.54,20300.0,101.8206,101.8973,101.7268,101.8973,20300.0
2015-04-13 13:55:00,119.52,119.67,119.52,119.63,22900.0,101.8803,102.0081,101.8803,101.974,22900.0
2015-04-13 14:00:00,119.63,119.7,119.59,119.66,19400.0,101.974,102.0337,101.9399,101.9996,19400.0
2015-04-13 14:05:00,119.65,119.71,119.58,119.67,37700.0,101.9911,102.0422,101.9314,102.0081,37700.0
2015-04-13 14:10:00,119.68,119.71,119.66,119.67,28500.0,102.0166,102.0422,101.9996,102.0081,28500.0
2015-04-13 14:15:00,119.66,119.68,119.63,119.66,26000.0,101.9996,102.0166,101.974,101.9996,26000.0
2015-04-13 14:20:00,119.66,119.71,119.57,119.67,22800.0,101.9996,102.0422,101.9229,102.0081,22800.0
2015-04-13 14:25:00,119.68,119.87,119.67,119.84,29800.0,102.0166,102.1786,102.0081,102.153,29800.0
2015-04-13 14:30:00,119.85,119.86,119.69,119.73,19200.0,102.1616,102.1701,102.0252,102.0593,19200.0
2015-04-13 14:35:00,119.73,119.84,119.65,119.81,21900.0,102.0593,102.153,101.9911,102.1275,21900.0
2015-04-13 14:40:00,119.81,119.93,119.79,119.93,35500.0,102.1275,102.2297,102.1104,102.2297,35500.0
2015-04-13 14:45:00,119.92,119.92,119.6,119.7,20900.0,102.2212,102.2212,101.9484,102.0337,20900.0
2015-04-13 14:50:00,119.69,119.75,119.59,119.73,38700.0,102.0252,102.0763,101.9399,102.0593,38700.0
2015-04-13 14:55:00,119.73,119.75,119.63,119.69,9800.0,102.0593,102.0763,101.974,102.0252,9800.0
2015-04-13 15:00:00,119.69,119.71,119.59,119.67,33600.0,102.0252,102.0422,101.9399,102.0081,33600.0
2015-04-13 15:05:00,119.66,119.83,119.61,119.77,22900.0,101.9996,102.1445,101.957,102.0934,22900.0
2015-04-13 15:10:00,119.76,119.79,119.67,119.75,17800.0,102.0848,102.1104,102.0081,102.0763,17800.0
2015-04-13 15:15:00,119.76,119.81,119.63,119.72,17500.0,102.0848,102.1275,101.974,102.0507,17500.0
2015-04-13 15:20:00,119.7,119.72,119.42,119.45,32400.0,102.0337,102.0507,101.795,101.8206,32400.0
2015-04-13 15:25:00,119.45,119.52,119.3,119.4,24600.0,101.8206,101.8803,101.6927,101.778,24600.0
2015-04-13 15:30:00,119.4,119.51,119.38,119.49,29000.0,101.778,101.8717,101.7609,101.8547,29000.0
2015-04-13 15:35:00,119.48,119.53,119.44,119.45,26100.0,101.8462,101.8888,101.8121,101.8206,26100.0
2015-04-13 15:40:00,119.44,119.52,119.43,119.51,33100.0,101.8121,101.8803,101.8035,101.8717,33100.0
2015-04-13 15:45:00,119.49,119.49,119.33,119.33,48900.0,101.8547,101.8547,101.7183,101.7183,48900.0
2015-04-13 15:50:00,119.36,119.4,119.28,119.39,73500.0,101.7439,101.778,101.6757,101.7694,73500.0
2015-04-13 15:55:00,119.4,119.43,119.34,119.36,125000.0,101.778,101.8035,101.7268,101.7439,125000.0
2015-04-14 09:30:00,119.34,119.76,119.34,119.76,103300.0,101.7268,102.0848,101.7268,102.0848,103300.0
2015-04-14 09:35:00,119.81,120.18,119.71,119.87,35100.0,102.1275,102.4428,102.0422,102.1786,35100.0
2015-04-14 09:40:00,119.89,119.92,119.6,119.63,38600.0,102.1956,102.2212,101.9484,101.974,38600.0
2015-04-14 09:45:00,119.58,119.62,119.26,119.37,26100.0,101.9314,101.9655,101.6586,101.7524,26100.0
2015-04-14 09:50:00,119.36,119.47,119.25,119.33,33600.0,101.7439,101.8376,101.6501,101.7183,33600.0
2015-04-14 09:55:00,119.31,119.4,119.07,119.14,41300.0,101.7012,101.778,101.4967,101.5563,41300.0
2015-04-14 10:00:00,119.13,119.15,118.66,118.66,63700.0,101.5478,101.5649,101.1472,101.1472,63700.0
2015-04-14 10:05:00,118.66,118.71,118.52,118.7,49200.0,101.1472,101.1898,101.0278,101.1813,49200.0
2015-04-14 10:10:00,118.68,118.98,118.62,118.96,41900.0,101.1642,101.42,101.1131,101.4029,41900.0
2015-04-14 10:15:00,118.94,119.2,118.94,119.06,44800.0,101.3859,101.6075,101.3859,101.4881,44800.0
2015-04-14 10:20:00,119.06,119.13,118.91,119.09,18400.0,101.4881,101.5478,101.3603,101.5137,18400.0
2015-04-14 10:25:00,119.08,119.2,118.99,119.1,21500.0,101.5052,101.6075,101.4285,101.5222,21500.0
2015-04-14 10:30:00,119.08,119.1,118.9,118.93,33600.0,101.5052,101.5222,101.3518,101.3773,33600.0
2015-04-14 10:35:00,118.94,119.05,118.9,118.98,28600.0,101.3859,101.4796,101.3518,101.42,28600.0
2015-04-14 10:40:00,118.96,119.06,118.94,119.06,40300.0,101.4029,101.4881,101.3859,101.4881,40300.0
2015-04-14 10:45:00,119.05,119.23,118.99,119.2,20300.0,101.4796,101.6331,101.4285,101.6075,20300.0
2015-04-14 10:50:00,119.2,119.2,119.02,119.17,79200.0,101.6075,101.6075,101.454,101.5819,79200.0
2015-04-14 10:55:00,119.2,119.45,119.2,119.39,78600.0,101.6075,101.8206,101.6075,101.7694,78600.0
2015-04-14 11:00:00,119.41,119.41,119.15,119.21,21000.0,101.7865,101.7865,101.5649,101.616,21000.0
2015-04-14 11:05:00,119.21,119.31,119.19,119.24,22200.0,101.616,101.7012,101.599,101.6416,22200.0
2015-04-14 11:10:00,119.24,119.71,119.21,119.71,60500.0,101.6416,102.0422,101.616,102.0422,60500.0
2015-04-14 11:15:00,119.72,119.83,119.64,119.65,22300.0,102.0507,102.1445,101.9825,101.9911,22300.0
2015-04-14 11:20:00,119.64,119.77,119.58,119.69,24900.0,101.9825,102.0934,101.9314,102.0252,24900.0
2015-04-14 11:25:00,119.7,119.75,119.59,119.68,25200.0,102.0337,102.0763,101.9399,102.0166,25200.0
2015-04-14 11:30:00,119.66,119.79,119.66,119.73,13800.0,101.9996,102.1104,101.9996,102.0593,13800.0
2015-04-14 11:35:00,119.75,119.79,119.63,119.67,19400.0,102.0763,102.1104,101.974,102.0081,19400.0
2015-04-14 11:40:00,119.69,119.74,119.63,119.64,25400.0,102.0252,102.0678,101.974,101.9825,25400.0
2015-04-14 11:45:00,119.64,119.7,119.6,119.6,18300.0,101.9825,102.0337,101.9484,101.9484,18300.0
2015-04-14 11:50:00,119.61,119.66,119.58,119.6,11300.0,101.957,101.9996,101.9314,101.9484,11300.0
2015-04-14 11:55:00,119.6,119.62,119.45,119.46,23700.0,101.9484,101.9655,101.8206,101.8291,23700.0
2015-04-14 12:00:00,119.47,119.54,119.42,119.45,22200.0,101.8376,101.8973,101.795,101.8206,22200.0
2015-04-14 12:05:00,119.45,119.61,119.44,119.57,14100.0,101.8206,101.957,101.8121,101.9229,14100.0
2015-04-14 12:10:00,119.55,119.57,119.49,119.5,13600.0,101.9058,101.9229,101.8547,101.8632,13600.0
2015-04-14 12:15:00,119.52,119.53,119.42,119.45,13100.0,101.8803,101.8888,101.795,101.8206,13100.0
2015-04-14 12:20:00,119.45,119.47,119.36,119.36,9700.0,101.8206,101.8376,101.7439,101.7439,9700.0
2015-04-14 12:25:00,119.37,119.5,119.36,119.5,10900.0,101.7524,101.8632,101.7439,101.8632,10900.0
2015-04-14 12:30:00,119.51,119.8,119.5,119.8,44000.0,101.8717,102.1189,101.8632,102.1189,44000.0
2015-04-14 12:35:00,119.81,119.82,119.75,119.78,22100.0,102.1275,102.136,102.0763,102.1019,22100.0
2015-04-14 12:40:00,119.76,119.82,119.65,119.78,24600.0,102.0848,102.136,101.9911,102.1019,24600.0
2015-04-14 12:45:00,119.77,119.82,119.7,119.75,17400.0,102.0934,102.136,102.0337,102.0763,17400.0
2015-04-14 12:50:00,119.75,119.81,119.74,119.76,29200.0,102.0763,102.1275,102.0678,102.0848,29200.0
2015-04-14 12:55:00,119.76,119.78,119.71,119.74,25700.0,102.0848,102.1019,102.0422,102.0678,25700.0
2015-04-14 13:00:00,119.74,119.78,119.65,119.72,22400.0,102.0678,102.1019,101.9911,102.0507,22400.0
2015-04-14 13:05:00,119.72,119.73,119.57,119.59,9400.0,102.0507,102.0593,101.9229,101.9399,9400.0
2015-04-14 13:10:00,119.58,119.69,119.55,119.59,19100.0,101.9314,102.0252,101.9058,101.9399,19100.0
2015-04-14 13:15:00,119.58,119.63,119.53,119.62,19800.0,101.9314,101.974,101.8888,101.9655,19800.0
2015-04-14 13:20:00,119.61,119.66,119.57,119.62,13600.0,101.957,101.9996,101.9229,101.9655,13600.0
2015-04-14 13:25:00,119.62,119.68,119.52,119.59,16000.0,101.9655,102.0166,101.8803,101.9399,16000.0
2015-04-14 13:30:00,119.6,119.78,119.6,119.68,15500.0,101.9484,102.1019,101.9484,102.0166,15500.0
2015-04-14 13:35:00,119.67,119.77,119.64,119.67,16900.0,102.0081,102.0934,101.9825,102.0081,16900.0
2015-04-14 13:40:00,119.68,119.8,119.67,119.76,27000.0,102.0166,102.1189,102.0081,102.0848,27000.0
2015-04-14 13:45:00,119.78,119.8,119.75,119.77,24800.0,102.1019,102.1189,102.0763,102.0934,24800.0
2015-04-14 13:50:00,119.77,119.77,119.66,119.7,13600.0,102.0934,102.0934,101.9996,102.0337,13600.0
2015-04-14 13:55:00,119.71,119.74,119.63,119.74,11000.0,102.0422,102.0678,101.974,102.0678,11000.0
2015-04-14 14:00:00,119.72,119.74,119.65,119.67,10400.0,102.0507,102.0678,101.9911,102.0081,10400.0
2015-04-14 14:05:00,119.65,119.75,119.64,119.72,11400.0,101.9911,102.0763,101.9825,102.0507,11400.0
2015-04-14 14:10:00,119.71,119.78,119.65,119.71,15500.0,102.0422,102.1019,101.9911,102.0422,15500.0
2015-04-14 14:15:00,119.72,119.79,119.69,119.76,17200.0,102.0507,102.1104,102.0252,102.0848,17200.0
2015-04-14 14:20:00,119.75,119.76,119.7,119.72,13900.0,102.0763,102.0848,102.0337,102.0507,13900.0
2015-04-14 14:25:00,119.73,119.85,119.72,119.82,20400.0,102.0593,102.1616,102.0507,102.136,20400.0
2015-04-14 14:30:00,119.82,119.85,119.67,119.67,43300.0,102.136,102.1616,102.0081,102.0081,43300.0
2015-04-14 14:35:00,119.7,119.76,119.51,119.53,30400.0,102.0337,102.0848,101.8717,101.8888,30400.0
2015-04-14 14:40:00,119.52,119.63,119.48,119.63,18600.0,101.8803,101.974,101.8462,101.974,18600.0
2015-04-14 14:45:00,119.62,119.7,119.62,119.62,22100.0,101.9655,102.0337,101.9655,101.9655,22100.0
2015-04-14 14:50:00,119.62,119.71,119.62,119.66,24600.0,101.9655,102.0422,101.9655,101.9996,24600.0
2015-04-14 14:55:00,119.66,120.03,119.65,120.01,62100.0,101.9996,102.315,101.9911,102.2979,62100.0
2015-04-14 15:00:00,120.0,120.07,119.88,119.93,39800.0,102.2894,102.3491,102.1871,102.2297,39800.0
2015-04-14 15:05:00,119.92,119.95,119.82,119.83,26800.0,102.2212,102.2468,102.136,102.1445,26800.0
2015-04-14 15:10:00,119.83,119.92,119.83,119.9,30300.0,102.1445,102.2212,102.1445,102.2042,30300.0
2015-04-14 15:15:00,119.89,120.02,119.85,119.98,41700.0,102.1956,102.3065,102.1616,102.2724,41700.0
2015-04-14 15:20:00,120.0,120.0,119.88,119.97,39700.0,102.2894,102.2894,102.1871,102.2638,39700.0
2015-04-14 15:25:00,119.96,119.98,119.86,119.95,51800.0,102.2553,102.2724,102.1701,102.2468,51800.0
2015-04-14 15:30:00,119.94,120.04,119.9,120.0,47800.0,102.2383,102.3235,102.2042,102.2894,47800.0
2015-04-14 15:35:00,119.99,120.01,119.9,119.97,47800.0,102.2809,102.2979,102.2042,102.2638,47800.0
2015-04-14 15:40:00,119.97,120.0,119.92,119.96,96500.0,102.2638,102.2894,102.2212,102.2553,96500.0
2015-04-14 15:45:00,119.96,119.97,119.85,119.92,75300.0,102.2553,102.2638,102.1616,102.2212,75300.0
2015-04-14 15:50:00,119.92,119.92,119.81,119.87,60500.0,102.2212,102.2212,102.1275,102.1786,60500.0
2015-04-14 15:55:00,119.87,119.96,119.73,119.95,133400.0,102.1786,102.2553,102.0593,102.2468,133400.0
2015-04-15 09:30:00,120.38,120.74,120.23,120.32,208600.0,102.6133,102.9202,102.4855,102.5622,208600.0
2015-04-15 09:35:00,120.3,120.33,120.06,120.11,106100.0,102.5451,102.5707,102.3406,102.3832,106100.0
2015-04-15 09:40:00,120.15,120.3,119.92,119.95,83200.0,102.4173,102.5451,102.2212,102.2468,83200.0
2015-04-15 09:45:00,119.98,119.98,119.54,119.62,115700.0,102.2724,102.2724,101.8973,101.9655,115700.0
2015-04-15 09:50:00,119.64,119.82,119.63,119.74,63800.0,101.9825,102.136,101.974,102.0678,63800.0
2015-04-15 09:55:00,119.75,119.78,119.61,119.61,39000.0,102.0763,102.1019,101.957,101.957,39000.0
2015-04-15 10:00:00,119.61,119.78,119.61,119.77,55600.0,101.957,102.1019,101.957,102.0934,55600.0
2015-04-15 10:05:00,119.76,119.88,119.68,119.77,34400.0,102.0848,102.1871,102.0166,102.0934,34400.0
2015-04-15 10:10:00,119.75,119.8,119.63,119.63,27100.0,102.0763,102.1189,101.974,101.974,27100.0
2015-04-15 10:15:00,119.63,119.69,119.39,119.45,61800.0,101.974,102.0252,101.7694,101.8206,61800.0
2015-04-15 10:20:00,119.46,119.62,119.45,119.59,42800.0,101.8291,101.9655,101.8206,101.9399,42800.0
2015-04-15 10:25:00,119.6,119.62,118.66,118.9,156100.0,101.9484,101.9655,101.1472,101.3518,156100.0
2015-04-15 10:30:00,118.92,119.16,118.87,119.07,60600.0,101.3688,101.5734,101.3262,101.4967,60600.0
2015-04-15 10:35:00,119.04,119.2,118.88,119.04,60900.0,101.4711,101.6075,101.3347,101.4711,60900.0
2015-04-15 10:40:00,119.04,119.07,118.82,118.89,37900.0,101.4711,101.4967,101.2836,101.3432,37900.0
2015-04-15 10:45:00,118.89,118.9,118.52,118.54,54800.0,101.3432,101.3518,101.0278,101.0449,54800.0
2015-04-15 10:50:00,118.55,118.62,118.5,118.51,45300.0,101.0534,101.1131,101.0108,101.0193,45300.0
2015-04-15 10:55:00,118.51,118.52,118.29,118.47,73000.0,101.0193,101.0278,100.8318,100.9852,73000.0
2015-04-15 11:00:00,118.47,118.52,118.25,118.35,53500.0,100.9852,101.0278,100.7977,100.8829,53500.0
2015-04-15 11:05:00,118.35,118.35,118.14,118.17,54200.0,100.8829,100.8829,100.7039,100.7295,54200.0
2015-04-15 11:10:00,118.17,118.17,117.83,117.92,55500.0,100.7295,100.7295,100.4397,100.5164,55500.0
2015-04-15 11:15:00,117.93,118.06,117.75,117.85,44200.0,100.5249,100.6357,100.3715,100.4567,44200.0
2015-04-15 11:20:00,117.83,117.88,117.71,117.77,115000.0,100.4397,100.4823,100.3374,100.3885,115000.0
2015-04-15 11:25:00,117.76,117.76,117.4,117.48,148600.0,100.38,100.38,100.0731,100.1413,148600.0
2015-04-15 11:30:00,117.49,117.51,117.24,117.29,67600.0,100.1499,100.1669,99.9368,99.9794,67600.0
2015-04-15 11:35:00,117.29,117.29,116.62,116.66,167300.0,99.9794,99.9794,99.4083,99.4424,167300.0
2015-04-15 11:40:00,116.65,117.09,116.61,117.03,92600.0,99.4338,99.8089,99.3997,99.7578,92600.0
2015-04-15 11:45:00,117.03,117.23,117.01,117.21,107400.0,99.7578,99.9282,99.7407,99.9112,107400.0
2015-04-15 11:50:00,117.21,117.23,116.89,116.98,74900.0,99.9112,99.9282,99.6384,99.7151,74900.0
2015-04-15 11:55:00,116.98,117.22,116.96,117.01,61900.0,99.7151,99.9197,99.6981,99.7407,61900.0
2015-04-15 12:00:00,117.01,117.04,116.72,116.72,51400.0,99.7407,99.7663,99.4935,99.4935,51400.0
2015-04-15 12:05:00,116.73,117.02,116.72,116.95,86400.0,99.502,99.7492,99.4935,99.6896,86400.0
2015-04-15 12:10:00,116.95,117.2,116.9,116.93,75600.0,99.6896,99.9027,99.6469,99.6725,75600.0
2015-04-15 12:15:00,116.93,116.99,116.77,116.8,64500.0,99.6725,99.7237,99.5361,99.5617,64500.0
2015-04-15 12:20:00,116.8,117.11,116.8,117.0,57600.0,99.5617,99.8259,99.5617,99.7322,57600.0
2015-04-15 12:25:00,116.99,117.05,116.99,117.0,26000.0,99.7237,99.7748,99.7237,99.7322,26000.0
2015-04-15 12:30:00,117.01,117.05,116.92,116.95,67100.0,99.7407,99.7748,99.664,99.6896,67100.0
2015-04-15 12:35:00,116.95,116.96,116.8,116.86,50300.0,99.6896,99.6981,99.5617,99.6128,50300.0
2015-04-15 12:40:00,116.88,116.9,116.75,116.75,61900.0,99.6299,99.6469,99.5191,99.5191,61900.0
2015-04-15 12:45:00,116.75,116.81,116.69,116.75,82400.0,99.5191,99.5702,99.4679,99.5191,82400.0
2015-04-15 12:50:00,116.74,116.82,116.71,116.8,72700.0,99.5106,99.5787,99.485,99.5617,72700.0
2015-04-15 12:55:00,116.8,116.8,116.71,116.73,44900.0,99.5617,99.5617,99.485,99.502,44900.0
2015-04-15 13:00:00,116.74,116.76,116.67,116.72,54400.0,99.5106,99.5276,99.4509,99.4935,54400.0
2015-04-15 13:05:00,116.73,116.77,116.55,116.74,88200.0,99.502,99.5361,99.3486,99.5106,88200.0
2015-04-15 13:10:00,116.73,116.75,116.57,116.63,30400.0,99.502,99.5191,99.3656,99.4168,30400.0
2015-04-15 13:15:00,116.65,116.72,116.62,116.69,67200.0,99.4338,99.4935,99.4083,99.4679,67200.0
2015-04-15 13:20:00,116.69,116.76,116.67,116.75,46500.0,99.4679,99.5276,99.4509,99.5191,46500.0
2015-04-15 13:25:00,116.75,116.9,116.69,116.9,96500.0,99.5191,99.6469,99.4679,99.6469,96500.0
2015-04-15 13:30:00,116.9,117.0,116.82,116.99,70700.0,99.6469,99.7322,99.5787,99.7237,70700.0
2015-04-15 13:35:00,116.99,117.06,116.86,116.99,105900.0,99.7237,99.7833,99.6128,99.7237,105900.0
2015-04-15 13:40:00,116.99,117.07,116.98,116.99,79100.0,99.7237,99.7918,99.7151,99.7237,79100.0
2015-04-15 13:45:00,116.98,117.19,116.98,117.14,84500.0,99.7151,99.8941,99.7151,99.8515,84500.0
2015-04-15 13:50:00,117.14,117.18,117.08,117.17,74400.0,99.8515,99.8856,99.8004,99.8771,74400.0
2015-04-15 13:55:00,117.16,117.16,117.04,117.11,64900.0,99.8686,99.8686,99.7663,99.8259,64900.0
2015-04-15 14:00:00,117.11,117.25,117.09,117.21,97200.0,99.8259,99.9453,99.8089,99.9112,97200.0
2015-04-15 14:05:00,117.21,117.29,117.12,117.21,65200.0,99.9112,99.9794,99.8345,99.9112,65200.0
2015-04-15 14:10:00,117.2,117.26,117.09,117.09,66400.0,99.9027,99.9538,99.8089,99.8089,66400.0
2015-04-15 14:15:00,117.1,117.16,117.05,117.13,51700.0,99.8174,99.8686,99.7748,99.843,51700.0
2015-04-15 14:20:00,117.12,117.16,116.92,116.93,53000.0,99.8345,99.8686,99.664,99.6725,53000.0
2015-04-15 14:25:00,116.93,117.1,116.93,117.06,54100.0,99.6725,99.8174,99.6725,99.7833,54100.0
2015-04-15 14:30:00,117.06,117.1,116.99,117.0,56400.0,99.7833,99.8174,99.7237,99.7322,56400.0
2015-04-15 14:35:00,116.99,117.06,116.85,116.9,71200.0,99.7237,99.7833,99.6043,99.6469,71200.0
2015-04-15 14:40:00,116.88,117.1,116.88,117.08,61200.0,99.6299,99.8174,99.6299,99.8004,61200.0
2015-04-15 14:45:00,117.07,117.07,116.98,117.0,49100.0,99.7918,99.7918,99.7151,99.7322,49100.0
2015-04-15 14:50:00,117.01,117.03,116.95,116.98,52600.0,99.7407,99.7578,99.6896,99.7151,52600.0
2015-04-15 14:55:00,116.98,117.0,116.83,116.84,40400.0,99.7151,99.7322,99.5873,99.5958,40400.0
2015-04-15 15:00:00,116.85,117.08,116.85,117.08,69500.0,99.6043,99.8004,99.6043,99.8004,69500.0
2015-04-15 15:05:00,117.08,117.12,117.05,117.07,81900.0,99.8004,99.8345,99.7748,99.7918,81900.0
2015-04-15 15:10:00,117.06,117.1,117.01,117.03,70000.0,99.7833,99.8174,99.7407,99.7578,70000.0
2015-04-15 15:15:00,117.03,117.12,117.01,117.11,64400.0,99.7578,99.8345,99.7407,99.8259,64400.0
2015-04-15 15:20:00,117.11,117.18,117.08,117.18,86400.0,99.8259,99.8856,99.8004,99.8856,86400.0
2015-04-15 15:25:00,117.18,117.33,117.17,117.32,113600.0,99.8856,100.0135,99.8771,100.0049,113600.0
2015-04-15 15:30:00,117.32,117.34,117.14,117.14,89800.0,100.0049,100.022,99.8515,99.8515,89800.0
2015-04-15 15:35:00,117.14,117.2,117.09,117.12,90200.0,99.8515,99.9027,99.8089,99.8345,90200.0
2015-04-15 15:40:00,117.1,117.14,117.02,117.05,95800.0,99.8174,99.8515,99.7492,99.7748,95800.0
2015-04-15 15:45:00,117.05,117.27,117.03,117.27,120700.0,99.7748,99.9623,99.7578,99.9623,120700.0
2015-04-15 15:50:00,117.26,117.36,117.09,117.27,185800.0,99.9538,100.039,99.8089,99.9623,185800.0
2015-04-15 15:55:00,117.27,117.39,117.2,117.29,304400.0,99.9623,100.0646,99.9027,99.9794,304400.0
2015-04-16 09:30:00,121.93,122.32,120.52,120.84,433700.0,103.9346,104.267,102.7327,103.0054,433700.0
2015-04-16 09:35:00,120.77,121.44,120.6,120.87,239400.0,102.9458,103.5169,102.8009,103.031,239400.0
2015-04-16 09:40:00,120.82,121.48,120.6,121.07,234600.0,102.9884,103.551,102.8009,103.2015,234600.0
2015-04-16 09:45:00,121.14,121.3,120.96,121.19,136600.0,103.2612,103.3975,103.1077,103.3038,136600.0
2015-04-16 09:50:00,121.18,121.4,120.9,121.35,136800.0,103.2953,103.4828,103.0566,103.4402,136800.0
2015-04-16 09:55:00,121.35,121.91,121.26,121.39,222600.0,103.4402,103.9175,103.3635,103.4743,222600.0
2015-04-16 10:00:00,121.39,121.5,121.04,121.2,138300.0,103.4743,103.568,103.1759,103.3123,138300.0
2015-04-16 10:05:00,121.19,121.48,121.18,121.46,106200.0,103.3038,103.551,103.2953,103.5339,106200.0
2015-04-16 10:10:00,121.47,121.62,121.2,121.25,127900.0,103.5425,103.6703,103.3123,103.3549,127900.0
2015-04-16 10:15:00,121.26,121.55,121.16,121.53,96800.0,103.3635,103.6107,103.2782,103.5936,96800.0
2015-04-16 10:20:00,121.52,121.6,121.09,121.28,83600.0,103.5851,103.6533,103.2185,103.3805,83600.0
2015-04-16 10:25:00,121.29,121.44,121.17,121.21,54600.0,103.389,103.5169,103.2867,103.3208,54600.0
2015-04-16 10:30:00,121.2,121.21,120.6,120.86,114400.0,103.3123,103.3208,102.8009,103.0225,114400.0
2015-04-16 10:35:00,120.91,121.3,120.84,121.2,91500.0,103.0651,103.3975,103.0054,103.3123,91500.0
2015-04-16 10:40:00,121.19,121.34,121.17,121.23,29900.0,103.3038,103.4316,103.2867,103.3379,29900.0
2015-04-16 10:45:00,121.2,121.37,121.15,121.31,67300.0,103.3123,103.4572,103.2697,103.4061,67300.0
2015-04-16 10:50:00,121.33,121.43,121.2,121.42,50700.0,103.4231,103.5084,103.3123,103.4998,50700.0
2015-04-16 10:55:00,121.42,121.53,121.23,121.46,81400.0,103.4998,103.5936,103.3379,103.5339,81400.0
2015-04-16 11:00:00,121.44,121.45,121.29,121.31,55500.0,103.5169,103.5254,103.389,103.4061,55500.0
2015-04-16 11:05:00,121.31,121.37,121.21,121.22,72300.0,103.4061,103.4572,103.3208,103.3294,72300.0
2015-04-16 11:10:00,121.24,121.33,121.22,121.3,65700.0,103.3464,103.4231,103.3294,103.3975,65700.0
2015-04-16 11:15:00,121.31,121.59,121.28,121.46,67300.0,103.4061,103.6447,103.3805,103.5339,67300.0
2015-04-16 11:20:00,121.45,121.56,121.32,121.5,46700.0,103.5254,103.6192,103.4146,103.568,46700.0
2015-04-16 11:25:00,121.47,121.56,121.26,121.36,60400.0,103.5425,103.6192,103.3635,103.4487,60400.0
2015-04-16 11:30:00,121.35,121.48,121.25,121.37,48400.0,103.4402,103.551,103.3549,103.4572,48400.0
2015-04-16 11:35:00,121.36,121.48,121.29,121.36,67500.0,103.4487,103.551,103.389,103.4487,67500.0
2015-04-16 11:40:00,121.35,121.37,121.21,121.22,44300.0,103.4402,103.4572,103.3208,103.3294,44300.0
2015-04-16 11:45:00,121.22,121.28,121.19,121.22,36700.0,103.3294,103.3805,103.3038,103.3294,36700.0
2015-04-16 11:50:00,121.25,121.3,121.23,121.24,31300.0,103.3549,103.3975,103.3379,103.3464,31300.0
2015-04-16 11:55:00,121.26,121.4,121.23,121.39,37600.0,103.3635,103.4828,103.3379,103.4743,37600.0
2015-04-16 12:00:00,121.4,121.6,121.35,121.6,105700.0,103.4828,103.6533,103.4402,103.6533,105700.0
2015-04-16 12:05:00,121.59,121.67,121.56,121.65,41500.0,103.6447,103.7129,103.6192,103.6959,41500.0
2015-04-16 12:10:00,121.64,121.76,121.58,121.74,105000.0,103.6874,103.7897,103.6362,103.7726,105000.0
2015-04-16 12:15:00,121.75,121.76,121.42,121.47,77900.0,103.7811,103.7897,103.4998,103.5425,77900.0
2015-04-16 12:20:00,121.46,121.53,121.45,121.46,110800.0,103.5339,103.5936,103.5254,103.5339,110800.0
2015-04-16 12:25:00,121.47,121.5,121.44,121.45,54100.0,103.5425,103.568,103.5169,103.5254,54100.0
2015-04-16 12:30:00,121.45,121.55,121.45,121.48,143200.0,103.5254,103.6107,103.5254,103.551,143200.0
2015-04-16 12:35:00,121.49,121.5,121.38,121.48,36700.0,103.5595,103.568,103.4657,103.551,36700.0
2015-04-16 12:40:00,121.5,121.56,121.44,121.47,66100.0,103.568,103.6192,103.5169,103.5425,66100.0
2015-04-16 12:45:00,121.47,121.5,121.24,121.25,32200.0,103.5425,103.568,103.3464,103.3549,32200.0
2015-04-16 12:50:00,121.26,121.39,121.24,121.33,66000.0,103.3635,103.4743,103.3464,103.4231,66000.0
2015-04-16 12:55:00,121.32,121.44,121.3,121.43,42200.0,103.4146,103.5169,103.3975,103.5084,42200.0
2015-04-16 13:00:00,121.42,121.52,121.4,121.47,31800.0,103.4998,103.5851,103.4828,103.5425,31800.0
2015-04-16 13:05:00,121.46,121.55,121.39,121.4,45700.0,103.5339,103.6107,103.4743,103.4828,45700.0
2015-04-16 13:10:00,121.39,121.39,121.21,121.27,35900.0,103.4743,103.4743,103.3208,103.372,35900.0
2015-04-16 13:15:00,121.28,121.32,121.22,121.23,34400.0,103.3805,103.4146,103.3294,103.3379,34400.0
2015-04-16 13:20:00,121.25,121.25,121.15,121.15,66300.0,103.3549,103.3549,103.2697,103.2697,66300.0
2015-04-16 13:25:00,121.14,121.14,120.85,120.88,84100.0,103.2612,103.2612,103.014,103.0395,84100.0
2015-04-16 13:30:00,120.88,121.0,120.87,120.92,31200.0,103.0395,103.1418,103.031,103.0736,31200.0
2015-04-16 13:35:00,120.93,121.04,120.84,121.01,47200.0,103.0822,103.1759,103.0054,103.1503,47200.0
2015-04-16 13:40:00,121.01,121.24,120.99,121.24,30400.0,103.1503,103.3464,103.1333,103.3464,30400.0
2015-04-16 13:45:00,121.24,121.31,121.18,121.27,26000.0,103.3464,103.4061,103.2953,103.372,26000.0
2015-04-16 13:50:00,121.24,121.4,121.24,121.29,30200.0,103.3464,103.4828,103.3464,103.389,30200.0
2015-04-16 13:55:00,121.29,121.29,121.23,121.27,27100.0,103.389,103.389,103.3379,103.372,27100.0
2015-04-16 14:00:00,121.27,121.36,121.27,121.31,21100.0,103.372,103.4487,103.372,103.4061,21100.0
2015-04-16 14:05:00,121.31,121.32,121.06,121.12,33500.0,103.4061,103.4146,103.193,103.2441,33500.0
2015-04-16 14:10:00,121.14,121.21,121.03,121.04,28000.0,103.2612,103.3208,103.1674,103.1759,28000.0
2015-04-16 14:15:00,121.04,121.05,120.9,120.92,48000.0,103.1759,103.1844,103.0566,103.0736,48000.0
2015-04-16 14:20:00,120.95,121.03,120.91,121.03,31100.0,103.0992,103.1674,103.0651,103.1674,31100.0
2015-04-16 14:25:00,121.02,121.18,120.98,121.18,32700.0,103.1589,103.2953,103.1248,103.2953,32700.0
2015-04-16 14:30:00,121.17,121.18,120.95,121.03,26000.0,103.2867,103.2953,103.0992,103.1674,26000.0
2015-04-16 14:35:00,121.05,121.14,121.0,121.11,46500.0,103.1844,103.2612,103.1418,103.2356,46500.0
2015-04-16 14:40:00,121.11,121.18,121.09,121.13,31400.0,103.2356,103.2953,103.2185,103.2526,31400.0
2015-04-16 14:45:00,121.13,121.2,121.1,121.11,37300.0,103.2526,103.3123,103.2271,103.2356,37300.0
2015-04-16 14:50:00,121.1,121.2,121.05,121.16,23000.0,103.2271,103.3123,103.1844,103.2782,23000.0
2015-04-16 14:55:00,121.17,121.23,121.09,121.14,38200.0,103.2867,103.3379,103.2185,103.2612,38200.0
2015-04-16 15:00:00,121.16,121.28,121.14,121.25,37200.0,103.2782,103.3805,103.2612,103.3549,37200.0
2015-04-16 15:05:00,121.24,121.4,121.22,121.35,55000.0,103.3464,103.4828,103.3294,103.4402,55000.0
2015-04-16 15:10:00,121.34,121.36,121.18,121.35,44100.0,103.4316,103.4487,103.2953,103.4402,44100.0
2015-04-16 15:15:00,121.35,121.39,121.32,121.32,33000.0,103.4402,103.4743,103.4146,103.4146,33000.0
2015-04-16 15:20:00,121.32,121.39,121.1,121.11,42500.0,103.4146,103.4743,103.2271,103.2356,42500.0
2015-04-16 15:25:00,121.08,121.13,121.03,121.05,46900.0,103.21,103.2526,103.1674,103.1844,46900.0
2015-04-16 15:30:00,121.07,121.07,120.83,120.99,64100.0,103.2015,103.2015,102.9969,103.1333,64100.0
2015-04-16 15:35:00,121.0,121.27,121.0,121.27,101800.0,103.1418,103.372,103.1418,103.372,101800.0
2015-04-16 15:40:00,121.27,121.35,121.15,121.34,109300.0,103.372,103.4402,103.2697,103.4316,109300.0
2015-04-16 15:45:00,121.35,121.5,121.25,121.49,150800.0,103.4402,103.568,103.3549,103.5595,150800.0
2015-04-16 15:50:00,121.49,121.56,121.34,121.55,161500.0,103.5595,103.6192,103.4316,103.6107,161500.0
2015-04-16 15:55:00,121.55,121.68,121.54,121.59,278300.0,103.6107,103.7215,103.6021,103.6447,278300.0
2015-04-17 09:30:00,121.0,121.0,120.53,120.86,365700.0,103.1418,103.1418,102.7412,103.0225,365700.0
2015-04-17 09:35:00,120.83,121.05,120.82,120.95,83900.0,102.9969,103.1844,102.9884,103.0992,83900.0
2015-04-17 09:40:00,120.91,120.95,119.9,119.93,128800.0,103.0651,103.0992,102.2042,102.2297,128800.0
2015-04-17 09:45:00,119.93,119.93,119.51,119.75,64300.0,102.2297,102.2297,101.8717,102.0763,64300.0
2015-04-17 09:50:00,119.78,120.27,119.6,120.11,41200.0,102.1019,102.5196,101.9484,102.3832,41200.0
2015-04-17 09:55:00,120.15,120.2,119.89,119.89,50200.0,102.4173,102.4599,102.1956,102.1956,50200.0
2015-04-17 10:00:00,119.86,119.95,119.29,119.36,41100.0,102.1701,102.2468,101.6842,101.7439,41100.0
2015-04-17 10:05:00,119.32,119.55,119.23,119.37,38400.0,101.7098,101.9058,101.6331,101.7524,38400.0
2015-04-17 10:10:00,119.3,119.44,119.25,119.36,19500.0,101.6927,101.8121,101.6501,101.7439,19500.0
2015-04-17 10:15:00,119.4,119.63,119.31,119.6,43300.0,101.778,101.974,101.7012,101.9484,43300.0
2015-04-17 10:20:00,119.58,119.76,119.41,119.67,38300.0,101.9314,102.0848,101.7865,102.0081,38300.0
2015-04-17 10:25:00,119.66,119.89,119.66,119.84,28300.0,101.9996,102.1956,101.9996,102.153,28300.0
2015-04-17 10:30:00,119.81,119.96,119.8,119.88,53900.0,102.1275,102.2553,102.1189,102.1871,53900.0
2015-04-17 10:35:00,119.88,119.88,119.62,119.71,54500.0,102.1871,102.1871,101.9655,102.0422,54500.0
2015-04-17 10:40:00,119.69,120.0,119.69,119.73,22500.0,102.0252,102.2894,102.0252,102.0593,22500.0
2015-04-17 10:45:00,119.75,119.79,119.56,119.58,24300.0,102.0763,102.1104,101.9144,101.9314,24300.0
2015-04-17 10:50:00,119.57,119.57,119.14,119.18,39200.0,101.9229,101.9229,101.5563,101.5904,39200.0
2015-04-17 10:55:00,119.18,119.2,119.01,119.06,39700.0,101.5904,101.6075,101.4455,101.4881,39700.0
2015-04-17 11:00:00,119.03,119.08,118.91,119.03,56900.0,101.4626,101.5052,101.3603,101.4626,56900.0
2015-04-17 11:05:00,119.02,119.12,118.92,119.04,47900.0,101.454,101.5393,101.3688,101.4711,47900.0
2015-04-17 11:10:00,119.04,119.07,118.9,119.04,33300.0,101.4711,101.4967,101.3518,101.4711,33300.0
2015-04-17 11:15:00,119.04,119.23,118.96,119.16,30300.0,101.4711,101.6331,101.4029,101.5734,30300.0
2015-04-17 11:20:00,119.18,119.32,119.16,119.19,47700.0,101.5904,101.7098,101.5734,101.599,47700.0
2015-04-17 11:25:00,119.17,119.18,119.01,119.1,23100.0,101.5819,101.5904,101.4455,101.5222,23100.0
2015-04-17 11:30:00,119.09,119.32,118.98,119.18,30100.0,101.5137,101.7098,101.42,101.5904,30100.0
2015-04-17 11:35:00,119.17,119.36,119.13,119.25,31900.0,101.5819,101.7439,101.5478,101.6501,31900.0
2015-04-17 11:40:00,119.25,119.29,119.14,119.19,14800.0,101.6501,101.6842,101.5563,101.599,14800.0
2015-04-17 11:45:00,119.18,119.4,119.14,119.4,20700.0,101.5904,101.778,101.5563,101.778,20700.0
2015-04-17 11:50:00,119.4,119.58,119.33,119.56,32600.0,101.778,101.9314,101.7183,101.9144,32600.0
2015-04-17 11:55:00,119.55,119.55,119.38,119.46,30200.0,101.9058,101.9058,101.7609,101.8291,30200.0
2015-04-17 12:00:00,119.47,119.53,119.33,119.5,29600.0,101.8376,101.8888,101.7183,101.8632,29600.0
2015-04-17 12:05:00,119.49,119.59,119.44,119.44,25500.0,101.8547,101.9399,101.8121,101.8121,25500.0
2015-04-17 12:10:00,119.48,119.74,119.47,119.59,14200.0,101.8462,102.0678,101.8376,101.9399,14200.0
2015-04-17 12:15:00,119.61,119.61,119.27,119.3,14300.0,101.957,101.957,101.6672,101.6927,14300.0
2015-04-17 12:20:00,119.32,119.4,119.28,119.28,14000.0,101.7098,101.778,101.6757,101.6757,14000.0
2015-04-17 12:25:00,119.29,119.39,119.21,119.28,18600.0,101.6842,101.7694,101.616,101.6757,18600.0
2015-04-17 12:30:00,119.28,119.29,119.13,119.23,27900.0,101.6757,101.6842,101.5478,101.6331,27900.0
2015-04-17 12:35:00,119.23,119.36,119.21,119.31,13600.0,101.6331,101.7439,101.616,101.7012,13600.0
2015-04-17 12:40:00,119.28,119.29,119.17,119.2,32500.0,101.6757,101.6842,101.5819,101.6075,32500.0
2015-04-17 12:45:00,119.17,119.28,119.14,119.27,15900.0,101.5819,101.6757,101.5563,101.6672,15900.0
2015-04-17 12:50:00,119.29,119.34,119.12,119.15,16400.0,101.6842,101.7268,101.5393,101.5649,16400.0
2015-04-17 12:55:00,119.14,119.16,119.02,119.02,26300.0,101.5563,101.5734,101.454,101.454,26300.0
2015-04-17 13:00:00,119.02,119.06,118.97,119.06,31500.0,101.454,101.4881,101.4114,101.4881,31500.0
2015-04-17 13:05:00,119.05,119.1,118.97,118.99,23600.0,101.4796,101.5222,101.4114,101.4285,23600.0
2015-04-17 13:10:00,118.99,119.02,118.99,118.99,19400.0,101.4285,101.454,101.4285,101.4285,19400.0
2015-04-17 13:15:00,118.99,119.01,118.95,118.97,23400.0,101.4285,101.4455,101.3944,101.4114,23400.0
2015-04-17 13:20:00,118.98,119.09,118.93,118.95,22700.0,101.42,101.5137,101.3773,101.3944,22700.0
2015-04-17 13:25:00,118.93,118.97,118.82,118.82,20800.0,101.3773,101.4114,101.2836,101.2836,20800.0
2015-04-17 13:30:00,118.81,118.82,118.68,118.68,30100.0,101.275,101.2836,101.1642,101.1642,30100.0
2015-04-17 13:35:00,118.68,118.74,118.63,118.74,19600.0,101.1642,101.2154,101.1216,101.2154,19600.0
2015-04-17 13:40:00,118.75,118.75,118.57,118.57,17500.0,101.2239,101.2239,101.0705,101.0705,17500.0
2015-04-17 13:45:00,118.57,118.65,118.51,118.58,25300.0,101.0705,101.1387,101.0193,101.079,25300.0
2015-04-17 13:50:00,118.57,118.64,118.26,118.35,69200.0,101.0705,101.1301,100.8062,100.8829,69200.0
2015-04-17 13:55:00,118.35,118.36,118.06,118.18,46900.0,100.8829,100.8915,100.6357,100.738,46900.0
2015-04-17 14:00:00,118.19,118.37,118.18,118.19,24500.0,100.7465,100.9,100.738,100.7465,24500.0
2015-04-17 14:05:00,118.2,118.33,118.0,118.01,35800.0,100.7551,100.8659,100.5846,100.5931,35800.0
2015-04-17 14:10:00,118.02,118.06,117.91,117.91,37200.0,100.6016,100.6357,100.5079,100.5079,37200.0
2015-04-17 14:15:00,117.92,117.96,117.74,117.89,58100.0,100.5164,100.5505,100.363,100.4908,58100.0
2015-04-17 14:20:00,117.87,118.06,117.85,118.02,24100.0,100.4738,100.6357,100.4567,100.6016,24100.0
2015-04-17 14:25:00,118.02,118.15,118.0,118.14,35100.0,100.6016,100.7125,100.5846,100.7039,35100.0
2015-04-17 14:30:00,118.13,118.17,117.96,118.13,29200.0,100.6954,100.7295,100.5505,100.6954,29200.0
2015-04-17 14:35:00,118.14,118.17,118.03,118.15,30000.0,100.7039,100.7295,100.6102,100.7125,30000.0
2015-04-17 14:40:00,118.15,118.3,118.15,118.25,25800.0,100.7125,100.8403,100.7125,100.7977,25800.0
2015-04-17 14:45:00,118.26,118.26,118.06,118.07,26500.0,100.8062,100.8062,100.6357,100.6443,26500.0
2015-04-17 14:50:00,118.08,118.1,118.0,118.04,27400.0,100.6528,100.6698,100.5846,100.6187,27400.0
2015-04-17 14:55:00,118.07,118.16,118.04,118.07,20900.0,100.6443,100.721,100.6187,100.6443,20900.0
2015-04-17 15:00:00,118.07,118.3,118.04,118.29,32600.0,100.6443,100.8403,100.6187,100.8318,32600.0
2015-04-17 15:05:00,118.29,118.37,118.24,118.35,45900.0,100.8318,100.9,100.7892,100.8829,45900.0
2015-04-17 15:10:00,118.34,118.46,118.33,118.38,49800.0,100.8744,100.9767,100.8659,100.9085,49800.0
2015-04-17 15:15:00,118.39,118.4,118.23,118.27,44100.0,100.917,100.9256,100.7806,100.8147,44100.0
2015-04-17 15:20:00,118.28,118.29,118.01,118.17,94800.0,100.8233,100.8318,100.5931,100.7295,94800.0
2015-04-17 15:25:00,118.16,118.22,118.15,118.22,43400.0,100.721,100.7721,100.7125,100.7721,43400.0
2015-04-17 15:30:00,118.24,118.53,118.2,118.53,58900.0,100.7892,101.0364,100.7551,101.0364,58900.0
2015-04-17 15:35:00,118.53,118.79,118.5,118.66,123800.0,101.0364,101.258,101.0108,101.1472,123800.0
2015-04-17 15:40:00,118.66,118.76,118.64,118.69,80500.0,101.1472,101.2324,101.1301,101.1728,80500.0
2015-04-17 15:45:00,118.69,118.78,118.54,118.55,130200.0,101.1728,101.2495,101.0449,101.0534,130200.0
2015-04-17 15:50:00,118.56,118.65,118.55,118.64,95700.0,101.0619,101.1387,101.0534,101.1301,95700.0
2015-04-17 15:55:00,118.65,118.89,118.6,118.68,227700.0,101.1387,101.3432,101.096,101.1642,227700.0
2015-04-20 09:30:00,119.85,120.25,119.6,120.15,119400.0,102.1616,102.5025,101.9484,102.4173,119400.0
2015-04-20 09:35:00,120.22,120.33,119.73,119.84,66800.0,102.4769,102.5707,102.0593,102.153,66800.0
2015-04-20 09:40:00,119.95,119.97,119.56,119.62,38000.0,102.2468,102.2638,101.9144,101.9655,38000.0
2015-04-20 09:45:00,119.64,120.25,119.6,120.07,66500.0,101.9825,102.5025,101.9484,102.3491,66500.0
2015-04-20 09:50:00,120.11,120.16,119.78,119.9,48800.0,102.3832,102.4258,102.1019,102.2042,48800.0
2015-04-20 09:55:00,119.9,120.01,119.88,119.95,47400.0,102.2042,102.2979,102.1871,102.2468,47400.0
2015-04-20 10:00:00,119.96,120.01,119.82,119.85,138300.0,102.2553,102.2979,102.136,102.1616,138300.0
2015-04-20 10:05:00,119.86,119.94,119.64,119.71,39100.0,102.1701,102.2383,101.9825,102.0422,39100.0
2015-04-20 10:10:00,119.71,119.75,119.52,119.68,43500.0,102.0422,102.0763,101.8803,102.0166,43500.0
2015-04-20 10:15:00,119.69,119.84,119.64,119.83,31800.0,102.0252,102.153,101.9825,102.1445,31800.0
2015-04-20 10:20:00,119.85,119.9,119.68,119.7,24400.0,102.1616,102.2042,102.0166,102.0337,24400.0
2015-04-20 10:25:00,119.73,120.01,119.73,119.79,68200.0,102.0593,102.2979,102.0593,102.1104,68200.0
2015-04-20 10:30:00,119.79,119.82,119.71,119.73,22700.0,102.1104,102.136,102.0422,102.0593,22700.0
2015-04-20 10:35:00,119.72,119.92,119.68,119.75,33600.0,102.0507,102.2212,102.0166,102.0763,33600.0
2015-04-20 10:40:00,119.75,119.82,119.7,119.74,20200.0,102.0763,102.136,102.0337,102.0678,20200.0
2015-04-20 10:45:00,119.73,119.76,119.54,119.57,17000.0,102.0593,102.0848,101.8973,101.9229,17000.0
2015-04-20 10:50:00,119.61,119.69,119.52,119.54,31400.0,101.957,102.0252,101.8803,101.8973,31400.0
2015-04-20 10:55:00,119.54,119.69,119.5,119.69,42200.0,101.8973,102.0252,101.8632,102.0252,42200.0
2015-04-20 11:00:00,119.7,119.96,119.7,119.86,49500.0,102.0337,102.2553,102.0337,102.1701,49500.0
2015-04-20 11:05:00,119.84,119.94,119.81,119.9,13100.0,102.153,102.2383,102.1275,102.2042,13100.0
2015-04-20 11:10:00,119.89,119.89,119.66,119.79,19600.0,102.1956,102.1956,101.9996,102.1104,19600.0
2015-04-20 11:15:00,119.78,119.82,119.6,119.7,29000.0,102.1019,102.136,101.9484,102.0337,29000.0
2015-04-20 11:20:00,119.69,119.69,119.5,119.5,35600.0,102.0252,102.0252,101.8632,101.8632,35600.0
2015-04-20 11:25:00,119.5,119.57,119.5,119.5,31500.0,101.8632,101.9229,101.8632,101.8632,31500.0
2015-04-20 11:30:00,119.5,119.64,119.41,119.64,43000.0,101.8632,101.9825,101.7865,101.9825,43000.0
2015-04-20 11:35:00,119.65,119.65,119.45,119.53,27500.0,101.9911,101.9911,101.8206,101.8888,27500.0
2015-04-20 11:40:00,119.5,119.63,119.45,119.61,41200.0,101.8632,101.974,101.8206,101.957,41200.0
2015-04-20 11:45:00,119.6,119.69,119.58,119.69,15900.0,101.9484,102.0252,101.9314,102.0252,15900.0
2015-04-20 11:50:00,119.71,119.75,119.61,119.66,73400.0,102.0422,102.0763,101.957,101.9996,73400.0
2015-04-20 11:55:00,119.68,119.73,119.58,119.71,40000.0,102.0166,102.0593,101.9314,102.0422,40000.0
2015-04-20 12:00:00,119.71,119.75,119.59,119.61,23700.0,102.0422,102.0763,101.9399,101.957,23700.0
2015-04-20 12:05:00,119.63,119.68,119.46,119.46,36500.0,101.974,102.0166,101.8291,101.8291,36500.0
2015-04-20 12:10:00,119.45,119.5,119.38,119.44,18000.0,101.8206,101.8632,101.7609,101.8121,18000.0
2015-04-20 12:15:00,119.45,119.53,119.4,119.42,75300.0,101.8206,101.8888,101.778,101.795,75300.0
2015-04-20 12:20:00,119.42,119.5,119.32,119.41,35000.0,101.795,101.8632,101.7098,101.7865,35000.0
2015-04-20 12:25:00,119.41,119.46,119.3,119.31,64400.0,101.7865,101.8291,101.6927,101.7012,64400.0
2015-04-20 12:30:00,119.31,119.45,119.29,119.29,94000.0,101.7012,101.8206,101.6842,101.6842,94000.0
2015-04-20 12:35:00,119.28,119.31,119.13,119.17,57900.0,101.6757,101.7012,101.5478,101.5819,57900.0
2015-04-20 12:40:00,119.17,119.36,119.16,119.31,18700.0,101.5819,101.7439,101.5734,101.7012,18700.0
2015-04-20 12:45:00,119.3,119.39,119.19,119.19,22700.0,101.6927,101.7694,101.599,101.599,22700.0
2015-04-20 12:50:00,119.2,119.35,119.19,119.26,17500.0,101.6075,101.7353,101.599,101.6586,17500.0
2015-04-20 12:55:00,119.25,119.25,119.0,119.0,54100.0,101.6501,101.6501,101.437,101.437,54100.0
2015-04-20 13:00:00,119.01,119.14,118.98,119.06,28500.0,101.4455,101.5563,101.42,101.4881,28500.0
2015-04-20 13:05:00,119.05,119.13,119.03,119.13,20300.0,101.4796,101.5478,101.4626,101.5478,20300.0
2015-04-20 13:10:00,119.11,119.23,119.04,119.13,63200.0,101.5308,101.6331,101.4711,101.5478,63200.0
2015-04-20 13:15:00,119.16,119.16,118.9,118.99,92800.0,101.5734,101.5734,101.3518,101.4285,92800.0
2015-04-20 13:20:00,118.99,119.04,118.87,118.88,27000.0,101.4285,101.4711,101.3262,101.3347,27000.0
2015-04-20 13:25:00,118.87,118.91,118.79,118.87,23500.0,101.3262,101.3603,101.258,101.3262,23500.0
2015-04-20 13:30:00,118.89,118.98,118.75,118.79,37600.0,101.3432,101.42,101.2239,101.258,37600.0
2015-04-20 13:35:00,118.8,118.9,118.77,118.81,32700.0,101.2665,101.3518,101.2409,101.275,32700.0
2015-04-20 13:40:00,118.81,118.88,118.75,118.77,26800.0,101.275,101.3347,101.2239,101.2409,26800.0
2015-04-20 13:45:00,118.77,118.84,118.76,118.76,16500.0,101.2409,101.3006,101.2324,101.2324,16500.0
2015-04-20 13:50:00,118.76,118.8,118.67,118.68,29000.0,101.2324,101.2665,101.1557,101.1642,29000.0
2015-04-20 13:55:00,118.66,118.67,118.57,118.59,34000.0,101.1472,101.1557,101.0705,101.0875,34000.0
2015-04-20 14:00:00,118.59,118.65,118.5,118.56,78800.0,101.0875,101.1387,101.0108,101.0619,78800.0
2015-04-20 14:05:00,118.57,118.61,118.39,118.41,60900.0,101.0705,101.1046,100.917,100.9341,60900.0
2015-04-20 14:10:00,118.41,118.45,118.38,118.38,40400.0,100.9341,100.9682,100.9085,100.9085,40400.0
2015-04-20 14:15:00,118.36,118.42,118.26,118.42,61200.0,100.8915,100.9426,100.8062,100.9426,61200.0
2015-04-20 14:20:00,118.41,118.45,118.23,118.25,82200.0,100.9341,100.9682,100.7806,100.7977,82200.0
2015-04-20 14:25:00,118.25,118.32,118.21,118.25,41500.0,100.7977,100.8574,100.7636,100.7977,41500.0
2015-04-20 14:30:00,118.26,118.3,118.07,118.2,77000.0,100.8062,100.8403,100.6443,100.7551,77000.0
2015-04-20 14:35:00,118.2,118.3,118.2,118.25,54500.0,100.7551,100.8403,100.7551,100.7977,54500.0
2015-04-20 14:40:00,118.27,118.29,118.23,118.26,61800.0,100.8147,100.8318,100.7806,100.8062,61800.0
2015-04-20 14:45:00,118.26,118.44,118.17,118.22,76200.0,100.8062,100.9597,100.7295,100.7721,76200.0
2015-04-20 14:50:00,118.22,118.41,118.11,118.41,59000.0,100.7721,100.9341,100.6784,100.9341,59000.0
2015-04-20 14:55:00,118.41,118.43,118.24,118.3,44900.0,100.9341,100.9511,100.7892,100.8403,44900.0
2015-04-20 15:00:00,118.3,118.41,118.3,118.37,49400.0,100.8403,100.9341,100.8403,100.9,49400.0
2015-04-20 15:05:00,118.38,118.41,118.36,118.41,73000.0,100.9085,100.9341,100.8915,100.9341,73000.0
2015-04-20 15:10:00,118.4,118.42,118.35,118.41,57600.0,100.9256,100.9426,100.8829,100.9341,57600.0
2015-04-20 15:15:00,118.4,118.41,118.35,118.35,35500.0,100.9256,100.9341,100.8829,100.8829,35500.0
2015-04-20 15:20:00,118.36,118.41,118.31,118.36,41300.0,100.8915,100.9341,100.8488,100.8915,41300.0
2015-04-20 15:25:00,118.37,118.41,118.34,118.38,36900.0,100.9,100.9341,100.8744,100.9085,36900.0
2015-04-20 15:30:00,118.38,118.45,118.35,118.4,55200.0,100.9085,100.9682,100.8829,100.9256,55200.0
2015-04-20 15:35:00,118.41,118.53,118.4,118.48,82500.0,100.9341,101.0364,100.9256,100.9937,82500.0
2015-04-20 15:40:00,118.47,118.52,118.42,118.49,64600.0,100.9852,101.0278,100.9426,101.0023,64600.0
2015-04-20 15:45:00,118.49,118.66,118.46,118.6,103700.0,101.0023,101.1472,100.9767,101.096,103700.0
2015-04-20 15:50:00,118.6,118.61,118.57,118.6,105200.0,101.096,101.1046,101.0705,101.096,105200.0
2015-04-20 15:55:00,118.59,118.68,118.53,118.56,179900.0,101.0875,101.1642,101.0364,101.0619,179900.0
2015-04-21 09:30:00,119.0,119.14,118.76,118.97,83000.0,101.437,101.5563,101.2324,101.4114,83000.0
2015-04-21 09:35:00,118.98,119.02,118.82,118.91,57000.0,101.42,101.454,101.2836,101.3603,57000.0
2015-04-21 09:40:00,118.95,119.01,118.82,118.88,49700.0,101.3944,101.4455,101.2836,101.3347,49700.0
2015-04-21 09:45:00,118.92,119.14,118.86,119.07,67600.0,101.3688,101.5563,101.3177,101.4967,67600.0
2015-04-21 09:50:00,119.08,119.1,118.96,119.01,54300.0,101.5052,101.5222,101.4029,101.4455,54300.0
2015-04-21 09:55:00,119.01,119.05,118.89,118.98,52000.0,101.4455,101.4796,101.3432,101.42,52000.0
2015-04-21 10:00:00,119.0,119.45,119.0,119.19,49800.0,101.437,101.8206,101.437,101.599,49800.0
2015-04-21 10:05:00,119.22,119.23,119.02,119.19,47900.0,101.6245,101.6331,101.454,101.599,47900.0
2015-04-21 10:10:00,119.2,119.31,119.19,119.22,160800.0,101.6075,101.7012,101.599,101.6245,160800.0
2015-04-21 10:15:00,119.22,119.31,119.21,119.29,196600.0,101.6245,101.7012,101.616,101.6842,196600.0
2015-04-21 10:20:00,119.27,119.55,119.2,119.52,47800.0,101.6672,101.9058,101.6075,101.8803,47800.0
2015-04-21 10:25:00,119.53,119.53,119.43,119.49,29200.0,101.8888,101.8888,101.8035,101.8547,29200.0
2015-04-21 10:30:00,119.49,119.49,119.35,119.48,58500.0,101.8547,101.8547,101.7353,101.8462,58500.0
2015-04-21 10:35:00,119.49,119.5,119.39,119.42,31700.0,101.8547,101.8632,101.7694,101.795,31700.0
2015-04-21 10:40:00,119.4,119.42,119.17,119.21,34700.0,101.778,101.795,101.5819,101.616,34700.0
2015-04-21 10:45:00,119.2,119.33,119.2,119.31,19000.0,101.6075,101.7183,101.6075,101.7012,19000.0
2015-04-21 10:50:00,119.31,119.45,119.26,119.44,21700.0,101.7012,101.8206,101.6586,101.8121,21700.0
2015-04-21 10:55:00,119.46,119.51,119.39,119.44,27700.0,101.8291,101.8717,101.7694,101.8121,27700.0
2015-04-21 11:00:00,119.43,119.51,119.39,119.48,27700.0,101.8035,101.8717,101.7694,101.8462,27700.0
2015-04-21 11:05:00,119.49,119.52,119.47,119.51,34900.0,101.8547,101.8803,101.8376,101.8717,34900.0
2015-04-21 11:10:00,119.51,119.58,119.46,119.57,28800.0,101.8717,101.9314,101.8291,101.9229,28800.0
2015-04-21 11:15:00,119.57,119.63,119.55,119.6,38400.0,101.9229,101.974,101.9058,101.9484,38400.0
2015-04-21 11:20:00,119.61,119.61,119.4,119.45,19700.0,101.957,101.957,101.778,101.8206,19700.0
2015-04-21 11:25:00,119.44,119.55,119.41,119.54,18000.0,101.8121,101.9058,101.7865,101.8973,18000.0
2015-04-21 11:30:00,119.52,119.6,119.46,119.59,25500.0,101.8803,101.9484,101.8291,101.9399,25500.0
2015-04-21 11:35:00,119.59,119.61,119.52,119.55,19100.0,101.9399,101.957,101.8803,101.9058,19100.0
2015-04-21 11:40:00,119.55,119.57,119.35,119.4,17200.0,101.9058,101.9229,101.7353,101.778,17200.0
2015-04-21 11:45:00,119.4,119.41,119.32,119.41,18800.0,101.778,101.7865,101.7098,101.7865,18800.0
2015-04-21 11:50:00,119.42,119.43,119.17,119.27,17800.0,101.795,101.8035,101.5819,101.6672,17800.0
2015-04-21 11:55:00,119.27,119.28,119.24,119.25,21000.0,101.6672,101.6757,101.6416,101.6501,21000.0
2015-04-21 12:00:00,119.25,119.27,119.2,119.24,36900.0,101.6501,101.6672,101.6075,101.6416,36900.0
2015-04-21 12:05:00,119.23,119.27,119.19,119.25,28000.0,101.6331,101.6672,101.599,101.6501,28000.0
2015-04-21 12:10:00,119.25,119.38,119.23,119.38,119500.0,101.6501,101.7609,101.6331,101.7609,119500.0
2015-04-21 12:15:00,119.36,119.36,119.17,119.18,19800.0,101.7439,101.7439,101.5819,101.5904,19800.0
2015-04-21 12:20:00,119.19,119.29,119.17,119.24,11300.0,101.599,101.6842,101.5819,101.6416,11300.0
2015-04-21 12:25:00,119.25,119.35,119.25,119.35,11100.0,101.6501,101.7353,101.6501,101.7353,11100.0
2015-04-21 12:30:00,119.36,119.44,119.33,119.34,9700.0,101.7439,101.8121,101.7183,101.7268,9700.0
2015-04-21 12:35:00,119.34,119.44,119.33,119.43,9100.0,101.7268,101.8121,101.7183,101.8035,9100.0
2015-04-21 12:40:00,119.43,119.43,119.26,119.32,11000.0,101.8035,101.8035,101.6586,101.7098,11000.0
2015-04-21 12:45:00,119.33,119.34,119.17,119.22,10500.0,101.7183,101.7268,101.5819,101.6245,10500.0
2015-04-21 12:50:00,119.21,119.37,119.21,119.32,9400.0,101.616,101.7524,101.616,101.7098,9400.0
2015-04-21 12:55:00,119.28,119.29,119.19,119.21,14000.0,101.6757,101.6842,101.599,101.616,14000.0
2015-04-21 13:00:00,119.21,119.31,119.21,119.31,9000.0,101.616,101.7012,101.616,101.7012,9000.0
2015-04-21 13:05:00,119.29,119.34,119.25,119.28,14600.0,101.6842,101.7268,101.6501,101.6757,14600.0
2015-04-21 13:10:00,119.26,119.41,119.26,119.39,15100.0,101.6586,101.7865,101.6586,101.7694,15100.0
2015-04-21 13:15:00,119.37,119.45,119.37,119.44,10900.0,101.7524,101.8206,101.7524,101.8121,10900.0
2015-04-21 13:20:00,119.42,119.6,119.42,119.56,12500.0,101.795,101.9484,101.795,101.9144,12500.0
2015-04-21 13:25:00,119.53,119.57,119.41,119.53,45700.0,101.8888,101.9229,101.7865,101.8888,45700.0
2015-04-21 13:30:00,119.53,119.6,119.5,119.53,27400.0,101.8888,101.9484,101.8632,101.8888,27400.0
2015-04-21 13:35:00,119.54,119.59,119.36,119.38,18300.0,101.8973,101.9399,101.7439,101.7609,18300.0
2015-04-21 13:40:00,119.38,119.47,119.37,119.47,9000.0,101.7609,101.8376,101.7524,101.8376,9000.0
2015-04-21 13:45:00,119.46,119.49,119.31,119.31,15500.0,101.8291,101.8547,101.7012,101.7012,15500.0
2015-04-21 13:50:00,119.3,119.43,119.28,119.41,12600.0,101.6927,101.8035,101.6757,101.7865,12600.0
2015-04-21 13:55:00,119.43,119.43,119.24,119.24,16300.0,101.8035,101.8035,101.6416,101.6416,16300.0
2015-04-21 14:00:00,119.23,119.36,119.18,119.36,13000.0,101.6331,101.7439,101.5904,101.7439,13000.0
2015-04-21 14:05:00,119.35,119.35,119.18,119.27,23000.0,101.7353,101.7353,101.5904,101.6672,23000.0
2015-04-21 14:10:00,119.27,119.42,119.25,119.36,15200.0,101.6672,101.795,101.6501,101.7439,15200.0
2015-04-21 14:15:00,119.36,119.55,119.33,119.51,32400.0,101.7439,101.9058,101.7183,101.8717,32400.0
2015-04-21 14:20:00,119.5,119.5,119.43,119.46,12800.0,101.8632,101.8632,101.8035,101.8291,12800.0
2015-04-21 14:25:00,119.46,119.55,119.45,119.55,18900.0,101.8291,101.9058,101.8206,101.9058,18900.0
2015-04-21 14:30:00,119.56,119.62,119.5,119.5,19200.0,101.9144,101.9655,101.8632,101.8632,19200.0
2015-04-21 14:35:00,119.5,119.51,119.46,119.48,17400.0,101.8632,101.8717,101.8291,101.8462,17400.0
2015-04-21 14:40:00,119.47,119.49,119.42,119.49,14100.0,101.8376,101.8547,101.795,101.8547,14100.0
2015-04-21 14:45:00,119.48,119.51,119.44,119.51,17900.0,101.8462,101.8717,101.8121,101.8717,17900.0
2015-04-21 14:50:00,119.5,119.52,119.46,119.51,33700.0,101.8632,101.8803,101.8291,101.8717,33700.0
2015-04-21 14:55:00,119.51,119.51,119.44,119.45,23500.0,101.8717,101.8717,101.8121,101.8206,23500.0
2015-04-21 15:00:00,119.46,119.49,119.36,119.38,19700.0,101.8291,101.8547,101.7439,101.7609,19700.0
2015-04-21 15:05:00,119.38,119.51,119.38,119.46,16600.0,101.7609,101.8717,101.7609,101.8291,16600.0
2015-04-21 15:10:00,119.46,119.46,119.4,119.42,24700.0,101.8291,101.8291,101.778,101.795,24700.0
2015-04-21 15:15:00,119.43,119.46,119.4,119.42,19800.0,101.8035,101.8291,101.778,101.795,19800.0
2015-04-21 15:20:00,119.42,119.45,119.35,119.39,68300.0,101.795,101.8206,101.7353,101.7694,68300.0
2015-04-21 15:25:00,119.38,119.41,119.3,119.3,40400.0,101.7609,101.7865,101.6927,101.6927,40400.0
2015-04-21 15:30:00,119.3,119.41,119.29,119.4,28600.0,101.6927,101.7865,101.6842,101.778,28600.0
2015-04-21 15:35:00,119.4,119.42,119.34,119.35,49800.0,101.778,101.795,101.7268,101.7353,49800.0
2015-04-21 15:40:00,119.34,119.4,119.33,119.37,50100.0,101.7268,101.778,101.7183,101.7524,50100.0
2015-04-21 15:45:00,119.36,119.37,119.29,119.31,100200.0,101.7439,101.7524,101.6842,101.7012,100200.0
2015-04-21 15:50:00,119.3,119.4,119.26,119.31,78600.0,101.6927,101.778,101.6586,101.7012,78600.0
2015-04-21 15:55:00,119.31,119.4,119.22,119.31,156500.0,101.7012,101.778,101.6245,101.7012,156500.0
2015-04-22 09:30:00,119.54,119.94,119.53,119.8,78300.0,101.8973,102.2383,101.8888,102.1189,78300.0
2015-04-22 09:35:00,119.73,119.76,119.15,119.24,35000.0,102.0593,102.0848,101.5649,101.6416,35000.0
2015-04-22 09:40:00,119.21,119.54,119.05,119.15,33100.0,101.616,101.8973,101.4796,101.5649,33100.0
2015-04-22 09:45:00,119.14,119.18,118.83,118.96,39600.0,101.5563,101.5904,101.2921,101.4029,39600.0
2015-04-22 09:50:00,118.92,119.37,118.84,119.21,56700.0,101.3688,101.7524,101.3006,101.616,56700.0
2015-04-22 09:55:00,119.16,119.48,119.16,119.41,24000.0,101.5734,101.8462,101.5734,101.7865,24000.0
2015-04-22 10:00:00,119.46,119.47,118.62,118.62,60700.0,101.8291,101.8376,101.1131,101.1131,60700.0
2015-04-22 10:05:00,118.63,118.9,118.63,118.75,21800.0,101.1216,101.3518,101.1216,101.2239,21800.0
2015-04-22 10:10:00,118.74,118.85,118.58,118.6,61000.0,101.2154,101.3091,101.079,101.096,61000.0
2015-04-22 10:15:00,118.59,118.73,118.27,118.7,40700.0,101.0875,101.2069,100.8147,101.1813,40700.0
2015-04-22 10:20:00,118.7,118.74,118.31,118.31,28700.0,101.1813,101.2154,100.8488,100.8488,28700.0
2015-04-22 10:25:00,118.31,118.57,118.29,118.38,38700.0,100.8488,101.0705,100.8318,100.9085,38700.0
2015-04-22 10:30:00,118.4,118.4,118.19,118.22,34100.0,100.9256,100.9256,100.7465,100.7721,34100.0
2015-04-22 10:35:00,118.2,118.24,118.07,118.08,28300.0,100.7551,100.7892,100.6443,100.6528,28300.0
2015-04-22 10:40:00,118.11,118.66,118.1,118.6,28500.0,100.6784,101.1472,100.6698,101.096,28500.0
2015-04-22 10:45:00,118.63,118.72,118.54,118.68,27400.0,101.1216,101.1983,101.0449,101.1642,27400.0
2015-04-22 10:50:00,118.66,118.7,118.52,118.52,26000.0,101.1472,101.1813,101.0278,101.0278,26000.0
2015-04-22 10:55:00,118.55,118.55,118.39,118.4,27700.0,101.0534,101.0534,100.917,100.9256,27700.0
2015-04-22 11:00:00,118.4,118.47,118.25,118.27,39500.0,100.9256,100.9852,100.7977,100.8147,39500.0
2015-04-22 11:05:00,118.27,118.32,118.21,118.3,35500.0,100.8147,100.8574,100.7636,100.8403,35500.0
2015-04-22 11:10:00,118.31,118.44,118.19,118.26,24400.0,100.8488,100.9597,100.7465,100.8062,24400.0
2015-04-22 11:15:00,118.25,118.34,118.14,118.17,47600.0,100.7977,100.8744,100.7039,100.7295,47600.0
2015-04-22 11:20:00,118.15,118.26,118.11,118.16,20000.0,100.7125,100.8062,100.6784,100.721,20000.0
2015-04-22 11:25:00,118.17,118.2,117.97,118.0,41000.0,100.7295,100.7551,100.559,100.5846,41000.0
2015-04-22 11:30:00,118.02,118.07,117.98,118.0,66900.0,100.6016,100.6443,100.5675,100.5846,66900.0
2015-04-22 11:35:00,118.02,118.16,118.01,118.13,49200.0,100.6016,100.721,100.5931,100.6954,49200.0
2015-04-22 11:40:00,118.15,118.19,118.12,118.13,20600.0,100.7125,100.7465,100.6869,100.6954,20600.0
2015-04-22 11:45:00,118.13,118.22,118.09,118.09,25600.0,100.6954,100.7721,100.6613,100.6613,25600.0
2015-04-22 11:50:00,118.09,118.16,118.07,118.07,21500.0,100.6613,100.721,100.6443,100.6443,21500.0
2015-04-22 11:55:00,118.08,118.13,118.01,118.12,36800.0,100.6528,100.6954,100.5931,100.6869,36800.0
2015-04-22 12:00:00,118.12,118.12,117.97,118.07,28200.0,100.6869,100.6869,100.559,100.6443,28200.0
2015-04-22 12:05:00,118.06,118.07,117.94,118.01,23500.0,100.6357,100.6443,100.5334,100.5931,23500.0
2015-04-22 12:10:00,118.01,118.01,117.92,117.97,21500.0,100.5931,100.5931,100.5164,100.559,21500.0
2015-04-22 12:15:00,117.96,117.99,117.93,117.93,16400.0,100.5505,100.5761,100.5249,100.5249,16400.0
2015-04-22 12:20:00,117.93,118.01,117.93,117.98,17200.0,100.5249,100.5931,100.5249,100.5675,17200.0
2015-04-22 12:25:00,117.98,117.98,117.89,117.95,17900.0,100.5675,100.5675,100.4908,100.542,17900.0
2015-04-22 12:30:00,117.96,118.0,117.8,117.82,17800.0,100.5505,100.5846,100.4141,100.4312,17800.0
2015-04-22 12:35:00,117.83,117.83,117.72,117.73,25000.0,100.4397,100.4397,100.3459,100.3544,25000.0
2015-04-22 12:40:00,117.73,117.8,117.72,117.8,41700.0,100.3544,100.4141,100.3459,100.4141,41700.0
2015-04-22 12:45:00,117.81,117.93,117.81,117.83,15800.0,100.4226,100.5249,100.4226,100.4397,15800.0
2015-04-22 12:50:00,117.84,117.87,117.76,117.78,51300.0,100.4482,100.4738,100.38,100.3971,51300.0
2015-04-22 12:55:00,117.77,117.88,117.72,117.83,31600.0,100.3885,100.4823,100.3459,100.4397,31600.0
2015-04-22 13:00:00,117.86,117.97,117.82,117.93,37400.0,100.4653,100.559,100.4312,100.5249,37400.0
2015-04-22 13:05:00,117.92,117.98,117.89,117.95,26600.0,100.5164,100.5675,100.4908,100.542,26600.0
2015-04-22 13:10:00,117.93,118.0,117.93,118.0,18900.0,100.5249,100.5846,100.5249,100.5846,18900.0
2015-04-22 13:15:00,118.0,118.0,117.8,117.83,27200.0,100.5846,100.5846,100.4141,100.4397,27200.0
2015-04-22 13:20:00,117.84,117.93,117.84,117.85,12700.0,100.4482,100.5249,100.4482,100.4567,12700.0
2015-04-22 13:25:00,117.84,117.88,117.77,117.79,13000.0,100.4482,100.4823,100.3885,100.4056,13000.0
2015-04-22 13:30:00,117.79,117.82,117.74,117.76,21200.0,100.4056,100.4312,100.363,100.38,21200.0
2015-04-22 13:35:00,117.76,117.77,117.63,117.64,24000.0,100.38,100.3885,100.2692,100.2777,24000.0
2015-04-22 13:40:00,117.63,117.69,117.55,117.66,63200.0,100.2692,100.3203,100.201,100.2948,63200.0
2015-04-22 13:45:00,117.66,117.75,117.64,117.71,16200.0,100.2948,100.3715,100.2777,100.3374,16200.0
2015-04-22 13:50:00,117.72,117.75,117.69,117.7,25400.0,100.3459,100.3715,100.3203,100.3289,25400.0
2015-04-22 13:55:00,117.69,117.69,117.47,117.47,38200.0,100.3203,100.3203,100.1328,100.1328,38200.0
2015-04-22 14:00:00,117.48,117.48,117.3,117.31,57700.0,100.1413,100.1413,99.9879,99.9964,57700.0
2015-04-22 14:05:00,117.3,117.47,117.17,117.45,103600.0,99.9879,100.1328,99.8771,100.1158,103600.0
2015-04-22 14:10:00,117.45,117.55,117.42,117.43,35900.0,100.1158,100.201,100.0902,100.0987,35900.0
2015-04-22 14:15:00,117.43,117.43,117.34,117.35,35600.0,100.0987,100.0987,100.022,100.0305,35600.0
2015-04-22 14:20:00,117.34,117.6,117.33,117.57,26400.0,100.022,100.2436,100.0135,100.2181,26400.0
2015-04-22 14:25:00,117.56,117.64,117.47,117.51,46200.0,100.2095,100.2777,100.1328,100.1669,46200.0
2015-04-22 14:30:00,117.53,117.58,117.47,117.56,40100.0,100.184,100.2266,100.1328,100.2095,40100.0
2015-04-22 14:35:00,117.58,117.64,117.57,117.63,30300.0,100.2266,100.2777,100.2181,100.2692,30300.0
2015-04-22 14:40:00,117.63,117.82,117.63,117.82,29400.0,100.2692,100.4312,100.2692,100.4312,29400.0
2015-04-22 14:45:00,117.81,117.86,117.77,117.77,29800.0,100.4226,100.4653,100.3885,100.3885,29800.0
2015-04-22 14:50:00,117.76,117.77,117.69,117.69,43300.0,100.38,100.3885,100.3203,100.3203,43300.0
2015-04-22 14:55:00,117.69,117.7,117.6,117.68,37100.0,100.3203,100.3289,100.2436,100.3118,37100.0
2015-04-22 15:00:00,117.68,117.74,117.67,117.68,41100.0,100.3118,100.363,100.3033,100.3118,41100.0
2015-04-22 15:05:00,117.68,117.73,117.64,117.69,77500.0,100.3118,100.3544,100.2777,100.3203,77500.0
2015-04-22 15:10:00,117.69,117.72,117.62,117.72,35500.0,100.3203,100.3459,100.2607,100.3459,35500.0
2015-04-22 15:15:00,117.73,117.76,117.67,117.7,43100.0,100.3544,100.38,100.3033,100.3289,43100.0
2015-04-22 15:20:00,117.69,117.9,117.66,117.87,55700.0,100.3203,100.4993,100.2948,100.4738,55700.0
2015-04-22 15:25:00,117.86,118.05,117.82,118.04,68900.0,100.4653,100.6272,100.4312,100.6187,68900.0
2015-04-22 15:30:00,118.04,118.1,117.77,117.82,71100.0,100.6187,100.6698,100.3885,100.4312,71100.0
2015-04-22 15:35:00,117.82,117.84,117.72,117.83,66500.0,100.4312,100.4482,100.3459,100.4397,66500.0
2015-04-22 15:40:00,117.82,117.88,117.79,117.82,51400.0,100.4312,100.4823,100.4056,100.4312,51400.0
2015-04-22 15:45:00,117.82,117.95,117.8,117.89,65800.0,100.4312,100.542,100.4141,100.4908,65800.0
2015-04-22 15:50:00,117.89,117.96,117.64,117.82,126900.0,100.4908,100.5505,100.2777,100.4312,126900.0
2015-04-22 15:55:00,117.83,117.94,117.75,117.79,207600.0,100.4397,100.5334,100.3715,100.4056,207600.0
2015-04-23 09:30:00,117.48,117.58,117.12,117.19,92700.0,100.1413,100.2266,99.8345,99.8941,92700.0
2015-04-23 09:35:00,117.19,117.49,117.19,117.24,30500.0,99.8941,100.1499,99.8941,99.9368,30500.0
2015-04-23 09:40:00,117.18,117.55,117.17,117.25,39700.0,99.8856,100.201,99.8771,99.9453,39700.0
2015-04-23 09:45:00,117.24,117.59,117.17,117.35,30500.0,99.9368,100.2351,99.8771,100.0305,30500.0
2015-04-23 09:50:00,117.36,117.37,117.22,117.3,29400.0,100.039,100.0476,99.9197,99.9879,29400.0
2015-04-23 09:55:00,117.29,117.53,117.29,117.46,29700.0,99.9794,100.184,99.9794,100.1243,29700.0
2015-04-23 10:00:00,117.43,117.55,117.35,117.48,53700.0,100.0987,100.201,100.0305,100.1413,53700.0
2015-04-23 10:05:00,117.48,117.51,117.34,117.43,33200.0,100.1413,100.1669,100.022,100.0987,33200.0
2015-04-23 10:10:00,117.44,117.48,117.15,117.22,54300.0,100.1072,100.1413,99.86,99.9197,54300.0
2015-04-23 10:15:00,117.22,117.31,116.96,116.96,64400.0,99.9197,99.9964,99.6981,99.6981,64400.0
2015-04-23 10:20:00,116.96,117.38,116.96,117.38,42900.0,99.6981,100.0561,99.6981,100.0561,42900.0
2015-04-23 10:25:00,117.37,117.5,117.36,117.49,20800.0,100.0476,100.1584,100.039,100.1499,20800.0
2015-04-23 10:30:00,117.5,117.55,117.41,117.44,39100.0,100.1584,100.201,100.0817,100.1072,39100.0
2015-04-23 10:35:00,117.42,117.51,117.42,117.51,32500.0,100.0902,100.1669,100.0902,100.1669,32500.0
2015-04-23 10:40:00,117.51,117.71,117.49,117.68,52900.0,100.1669,100.3374,100.1499,100.3118,52900.0
2015-04-23 10:45:00,117.68,117.79,117.62,117.72,30200.0,100.3118,100.4056,100.2607,100.3459,30200.0
2015-04-23 10:50:00,117.73,117.8,117.68,117.75,80600.0,100.3544,100.4141,100.3118,100.3715,80600.0
2015-04-23 10:55:00,117.78,117.93,117.68,117.68,38300.0,100.3971,100.5249,100.3118,100.3118,38300.0
2015-04-23 11:00:00,117.68,117.81,117.68,117.74,36100.0,100.3118,100.4226,100.3118,100.363,36100.0
2015-04-23 11:05:00,117.75,117.81,117.6,117.78,46800.0,100.3715,100.4226,100.2436,100.3971,46800.0
2015-04-23 11:10:00,117.75,117.75,117.6,117.65,17600.0,100.3715,100.3715,100.2436,100.2862,17600.0
2015-04-23 11:15:00,117.63,117.79,117.63,117.76,25800.0,100.2692,100.4056,100.2692,100.38,25800.0
2015-04-23 11:20:00,117.73,117.78,117.59,117.73,23100.0,100.3544,100.3971,100.2351,100.3544,23100.0
2015-04-23 11:25:00,117.73,117.82,117.7,117.77,56600.0,100.3544,100.4312,100.3289,100.3885,56600.0
2015-04-23 11:30:00,117.78,117.78,117.56,117.71,36500.0,100.3971,100.3971,100.2095,100.3374,36500.0
2015-04-23 11:35:00,117.71,117.76,117.47,117.52,48400.0,100.3374,100.38,100.1328,100.1754,48400.0
2015-04-23 11:40:00,117.51,117.53,117.4,117.4,27100.0,100.1669,100.184,100.0731,100.0731,27100.0
2015-04-23 11:45:00,117.4,117.48,117.29,117.29,38400.0,100.0731,100.1413,99.9794,99.9794,38400.0
2015-04-23 11:50:00,117.3,117.81,117.29,117.74,52900.0,99.9879,100.4226,99.9794,100.363,52900.0
2015-04-23 11:55:00,117.76,117.9,117.76,117.81,43800.0,100.38,100.4993,100.38,100.4226,43800.0
2015-04-23 12:00:00,117.82,117.87,117.72,117.78,34500.0,100.4312,100.4738,100.3459,100.3971,34500.0
2015-04-23 12:05:00,117.78,117.87,117.68,117.81,36500.0,100.3971,100.4738,100.3118,100.4226,36500.0
2015-04-23 12:10:00,117.83,117.87,117.78,117.86,24700.0,100.4397,100.4738,100.3971,100.4653,24700.0
2015-04-23 12:15:00,117.86,117.89,117.78,117.89,17800.0,100.4653,100.4908,100.3971,100.4908,17800.0
2015-04-23 12:20:00,117.9,117.99,117.84,117.84,25300.0,100.4993,100.5761,100.4482,100.4482,25300.0
2015-04-23 12:25:00,117.82,117.96,117.81,117.96,23000.0,100.4312,100.5505,100.4226,100.5505,23000.0
2015-04-23 12:30:00,117.97,117.98,117.89,117.89,19600.0,100.559,100.5675,100.4908,100.4908,19600.0
2015-04-23 12:35:00,117.9,118.05,117.9,118.03,35500.0,100.4993,100.6272,100.4993,100.6102,35500.0
2015-04-23 12:40:00,118.02,118.17,118.0,118.16,29500.0,100.6016,100.7295,100.5846,100.721,29500.0
2015-04-23 12:45:00,118.14,118.19,118.12,118.19,20900.0,100.7039,100.7465,100.6869,100.7465,20900.0
2015-04-23 12:50:00,118.19,118.24,118.1,118.24,30500.0,100.7465,100.7892,100.6698,100.7892,30500.0
2015-04-23 12:55:00,118.25,118.35,118.24,118.34,29900.0,100.7977,100.8829,100.7892,100.8744,29900.0
2015-04-23 13:00:00,118.33,118.35,118.23,118.28,22100.0,100.8659,100.8829,100.7806,100.8233,22100.0
2015-04-23 13:05:00,118.28,118.32,118.22,118.25,16300.0,100.8233,100.8574,100.7721,100.7977,16300.0
2015-04-23 13:10:00,118.25,118.28,118.16,118.18,23400.0,100.7977,100.8233,100.721,100.738,23400.0
2015-04-23 13:15:00,118.2,118.21,118.04,118.1,18100.0,100.7551,100.7636,100.6187,100.6698,18100.0
2015-04-23 13:20:00,118.11,118.2,118.04,118.05,20700.0,100.6784,100.7551,100.6187,100.6272,20700.0
2015-04-23 13:25:00,118.06,118.1,118.02,118.06,25900.0,100.6357,100.6698,100.6016,100.6357,25900.0
2015-04-23 13:30:00,118.06,118.16,118.05,118.14,16000.0,100.6357,100.721,100.6272,100.7039,16000.0
2015-04-23 13:35:00,118.12,118.22,118.05,118.05,29300.0,100.6869,100.7721,100.6272,100.6272,29300.0
2015-04-23 13:40:00,118.07,118.17,118.07,118.09,14700.0,100.6443,100.7295,100.6443,100.6613,14700.0
2015-04-23 13:45:00,118.08,118.15,118.06,118.13,21000.0,100.6528,100.7125,100.6357,100.6954,21000.0
2015-04-23 13:50:00,118.14,118.2,118.1,118.1,22500.0,100.7039,100.7551,100.6698,100.6698,22500.0
2015-04-23 13:55:00,118.08,118.19,118.06,118.16,17900.0,100.6528,100.7465,100.6357,100.721,17900.0
2015-04-23 14:00:00,118.17,118.32,118.13,118.27,23700.0,100.7295,100.8574,100.6954,100.8147,23700.0
2015-04-23 14:05:00,118.28,118.36,118.25,118.32,17100.0,100.8233,100.8915,100.7977,100.8574,17100.0
2015-04-23 14:10:00,118.31,118.48,118.28,118.45,22300.0,100.8488,100.9937,100.8233,100.9682,22300.0
2015-04-23 14:15:00,118.45,118.45,118.31,118.37,20800.0,100.9682,100.9682,100.8488,100.9,20800.0
2015-04-23 14:20:00,118.39,118.43,118.36,118.37,14900.0,100.917,100.9511,100.8915,100.9,14900.0
2015-04-23 14:25:00,118.36,118.44,118.35,118.41,23200.0,100.8915,100.9597,100.8829,100.9341,23200.0
2015-04-23 14:30:00,118.42,118.42,118.31,118.35,21100.0,100.9426,100.9426,100.8488,100.8829,21100.0
2015-04-23 14:35:00,118.33,118.34,118.21,118.27,19900.0,100.8659,100.8744,100.7636,100.8147,19900.0
2015-04-23 14:40:00,118.28,118.37,118.27,118.36,16400.0,100.8233,100.9,100.8147,100.8915,16400.0
2015-04-23 14:45:00,118.35,118.39,118.3,118.35,19800.0,100.8829,100.917,100.8403,100.8829,19800.0
2015-04-23 14:50:00,118.34,118.38,118.32,118.37,11000.0,100.8744,100.9085,100.8574,100.9,11000.0
2015-04-23 14:55:00,118.38,118.41,118.28,118.3,30000.0,100.9085,100.9341,100.8233,100.8403,30000.0
2015-04-23 15:00:00,118.29,118.43,118.29,118.36,16800.0,100.8318,100.9511,100.8318,100.8915,16800.0
2015-04-23 15:05:00,118.36,118.47,118.35,118.44,21000.0,100.8915,100.9852,100.8829,100.9597,21000.0
2015-04-23 15:10:00,118.41,118.52,118.36,118.5,31500.0,100.9341,101.0278,100.8915,101.0108,31500.0
2015-04-23 15:15:00,118.51,118.58,118.45,118.47,33500.0,101.0193,101.079,100.9682,100.9852,33500.0
2015-04-23 15:20:00,118.45,118.47,118.35,118.37,24800.0,100.9682,100.9852,100.8829,100.9,24800.0
2015-04-23 15:25:00,118.38,118.43,118.35,118.41,19500.0,100.9085,100.9511,100.8829,100.9341,19500.0
2015-04-23 15:30:00,118.41,118.43,118.35,118.38,37800.0,100.9341,100.9511,100.8829,100.9085,37800.0
2015-04-23 15:35:00,118.38,118.53,118.37,118.5,32300.0,100.9085,101.0364,100.9,101.0108,32300.0
2015-04-23 15:40:00,118.5,118.54,118.41,118.48,32700.0,101.0108,101.0449,100.9341,100.9937,32700.0
2015-04-23 15:45:00,118.46,118.55,118.33,118.35,72200.0,100.9767,101.0534,100.8659,100.8829,72200.0
2015-04-23 15:50:00,118.35,118.45,118.34,118.39,41600.0,100.8829,100.9682,100.8744,100.917,41600.0
2015-04-23 15:55:00,118.39,118.45,118.28,118.29,144000.0,100.917,100.9682,100.8233,100.8318,144000.0
2015-04-24 09:30:00,118.28,118.59,118.12,118.39,79000.0,100.8233,101.0875,100.6869,100.917,79000.0
2015-04-24 09:35:00,118.32,118.59,118.1,118.2,25100.0,100.8574,101.0875,100.6698,100.7551,25100.0
2015-04-24 09:40:00,118.23,118.29,118.13,118.18,20800.0,100.7806,100.8318,100.6954,100.738,20800.0
2015-04-24 09:45:00,118.17,118.17,118.02,118.04,25800.0,100.7295,100.7295,100.6016,100.6187,25800.0
2015-04-24 09:50:00,118.03,118.25,118.03,118.19,37300.0,100.6102,100.7977,100.6102,100.7465,37300.0
2015-04-24 09:55:00,118.17,118.48,118.17,118.39,28000.0,100.7295,100.9937,100.7295,100.917,28000.0
2015-04-24 10:00:00,118.39,118.57,118.39,118.42,30500.0,100.917,101.0705,100.917,100.9426,30500.0
2015-04-24 10:05:00,118.43,118.43,118.16,118.35,26200.0,100.9511,100.9511,100.721,100.8829,26200.0
2015-04-24 10:10:00,118.34,118.41,118.27,118.27,22600.0,100.8744,100.9341,100.8147,100.8147,22600.0
2015-04-24 10:15:00,118.27,118.5,118.26,118.49,40800.0,100.8147,101.0108,100.8062,101.0023,40800.0
2015-04-24 10:20:00,118.47,118.59,118.47,118.58,37200.0,100.9852,101.0875,100.9852,101.079,37200.0
2015-04-24 10:25:00,118.59,118.78,118.57,118.76,27900.0,101.0875,101.2495,101.0705,101.2324,27900.0
2015-04-24 10:30:00,118.76,118.82,118.68,118.68,25900.0,101.2324,101.2836,101.1642,101.1642,25900.0
2015-04-24 10:35:00,118.69,118.74,118.66,118.67,35600.0,101.1728,101.2154,101.1472,101.1557,35600.0
2015-04-24 10:40:00,118.67,118.88,118.62,118.88,26700.0,101.1557,101.3347,101.1131,101.3347,26700.0
2015-04-24 10:45:00,118.89,118.9,118.72,118.75,27300.0,101.3432,101.3518,101.1983,101.2239,27300.0
2015-04-24 10:50:00,118.74,118.84,118.61,118.63,40600.0,101.2154,101.3006,101.1046,101.1216,40600.0
2015-04-24 10:55:00,118.64,118.69,118.63,118.69,19600.0,101.1301,101.1728,101.1216,101.1728,19600.0
2015-04-24 11:00:00,118.67,118.71,118.62,118.71,21800.0,101.1557,101.1898,101.1131,101.1898,21800.0
2015-04-24 11:05:00,118.71,118.73,118.63,118.67,22800.0,101.1898,101.2069,101.1216,101.1557,22800.0
2015-04-24 11:10:00,118.67,118.78,118.67,118.7,30100.0,101.1557,101.2495,101.1557,101.1813,30100.0
2015-04-24 11:15:00,118.69,118.72,118.61,118.72,37700.0,101.1728,101.1983,101.1046,101.1983,37700.0
2015-04-24 11:20:00,118.73,118.73,118.67,118.67,17500.0,101.2069,101.2069,101.1557,101.1557,17500.0
2015-04-24 11:25:00,118.67,118.71,118.6,118.64,27400.0,101.1557,101.1898,101.096,101.1301,27400.0
2015-04-24 11:30:00,118.65,118.72,118.64,118.72,29600.0,101.1387,101.1983,101.1301,101.1983,29600.0
2015-04-24 11:35:00,118.72,118.8,118.7,118.71,17300.0,101.1983,101.2665,101.1813,101.1898,17300.0
2015-04-24 11:40:00,118.72,118.8,118.69,118.79,46700.0,101.1983,101.2665,101.1728,101.258,46700.0
2015-04-24 11:45:00,118.79,118.81,118.76,118.78,27300.0,101.258,101.275,101.2324,101.2495,27300.0
2015-04-24 11:50:00,118.77,118.81,118.75,118.76,34300.0,101.2409,101.275,101.2239,101.2324,34300.0
2015-04-24 11:55:00,118.76,118.84,118.76,118.77,19500.0,101.2324,101.3006,101.2324,101.2409,19500.0
2015-04-24 12:00:00,118.78,118.79,118.68,118.71,16200.0,101.2495,101.258,101.1642,101.1898,16200.0
2015-04-24 12:05:00,118.72,118.74,118.65,118.66,11300.0,101.1983,101.2154,101.1387,101.1472,11300.0
2015-04-24 12:10:00,118.65,118.7,118.62,118.66,33900.0,101.1387,101.1813,101.1131,101.1472,33900.0
2015-04-24 12:15:00,118.63,118.64,118.55,118.57,12000.0,101.1216,101.1301,101.0534,101.0705,12000.0
2015-04-24 12:20:00,118.58,118.65,118.54,118.64,33100.0,101.079,101.1387,101.0449,101.1301,33100.0
2015-04-24 12:25:00,118.64,118.77,118.62,118.75,19100.0,101.1301,101.2409,101.1131,101.2239,19100.0
2015-04-24 12:30:00,118.76,118.85,118.73,118.85,17800.0,101.2324,101.3091,101.2069,101.3091,17800.0
2015-04-24 12:35:00,118.83,118.83,118.69,118.73,18100.0,101.2921,101.2921,101.1728,101.2069,18100.0
2015-04-24 12:40:00,118.73,118.74,118.62,118.63,17800.0,101.2069,101.2154,101.1131,101.1216,17800.0
2015-04-24 12:45:00,118.63,118.63,118.55,118.56,17700.0,101.1216,101.1216,101.0534,101.0619,17700.0
2015-04-24 12:50:00,118.57,118.69,118.55,118.69,15700.0,101.0705,101.1728,101.0534,101.1728,15700.0
2015-04-24 12:55:00,118.69,118.7,118.64,118.65,7200.0,101.1728,101.1813,101.1301,101.1387,7200.0
2015-04-24 13:00:00,118.66,118.73,118.61,118.72,20400.0,101.1472,101.2069,101.1046,101.1983,20400.0
2015-04-24 13:05:00,118.73,118.74,118.65,118.67,16100.0,101.2069,101.2154,101.1387,101.1557,16100.0
2015-04-24 13:10:00,118.66,118.81,118.66,118.81,13700.0,101.1472,101.275,101.1472,101.275,13700.0
2015-04-24 13:15:00,118.8,118.96,118.77,118.88,24700.0,101.2665,101.4029,101.2409,101.3347,24700.0
2015-04-24 13:20:00,118.85,118.88,118.81,118.82,15200.0,101.3091,101.3347,101.275,101.2836,15200.0
2015-04-24 13:25:00,118.82,118.91,118.8,118.91,13900.0,101.2836,101.3603,101.2665,101.3603,13900.0
2015-04-24 13:30:00,118.91,118.95,118.87,118.94,26200.0,101.3603,101.3944,101.3262,101.3859,26200.0
2015-04-24 13:35:00,118.93,118.96,118.91,118.95,17200.0,101.3773,101.4029,101.3603,101.3944,17200.0
2015-04-24 13:40:00,118.97,119.0,118.96,119.0,20900.0,101.4114,101.437,101.4029,101.437,20900.0
2015-04-24 13:45:00,119.0,119.09,118.98,119.05,20000.0,101.437,101.5137,101.42,101.4796,20000.0
2015-04-24 13:50:00,119.05,119.05,118.89,118.9,29300.0,101.4796,101.4796,101.3432,101.3518,29300.0
2015-04-24 13:55:00,118.89,118.91,118.87,118.9,20800.0,101.3432,101.3603,101.3262,101.3518,20800.0
2015-04-24 14:00:00,118.9,118.91,118.8,118.8,27500.0,101.3518,101.3603,101.2665,101.2665,27500.0
2015-04-24 14:05:00,118.82,118.88,118.81,118.88,23000.0,101.2836,101.3347,101.275,101.3347,23000.0
2015-04-24 14:10:00,118.89,118.89,118.85,118.87,14800.0,101.3432,101.3432,101.3091,101.3262,14800.0
2015-04-24 14:15:00,118.86,118.91,118.84,118.84,15900.0,101.3177,101.3603,101.3006,101.3006,15900.0
2015-04-24 14:20:00,118.84,118.9,118.82,118.9,150400.0,101.3006,101.3518,101.2836,101.3518,150400.0
2015-04-24 14:25:00,118.9,118.94,118.89,118.93,44900.0,101.3518,101.3859,101.3432,101.3773,44900.0
2015-04-24 14:30:00,118.92,118.96,118.91,118.95,35300.0,101.3688,101.4029,101.3603,101.3944,35300.0
2015-04-24 14:35:00,118.95,118.95,118.9,118.9,21300.0,101.3944,101.3944,101.3518,101.3518,21300.0
2015-04-24 14:40:00,118.9,118.92,118.84,118.92,37700.0,101.3518,101.3688,101.3006,101.3688,37700.0
2015-04-24 14:45:00,118.92,118.94,118.8,118.82,18300.0,101.3688,101.3859,101.2665,101.2836,18300.0
2015-04-24 14:50:00,118.85,118.85,118.67,118.69,34700.0,101.3091,101.3091,101.1557,101.1728,34700.0
2015-04-24 14:55:00,118.69,118.7,118.57,118.61,27600.0,101.1728,101.1813,101.0705,101.1046,27600.0
2015-04-24 15:00:00,118.61,118.68,118.56,118.59,21200.0,101.1046,101.1642,101.0619,101.0875,21200.0
2015-04-24 15:05:00,118.58,118.6,118.55,118.58,23600.0,101.079,101.096,101.0534,101.079,23600.0
2015-04-24 15:10:00,118.59,118.69,118.59,118.65,25400.0,101.0875,101.1728,101.0875,101.1387,25400.0
2015-04-24 15:15:00,118.66,118.68,118.64,118.66,32600.0,101.1472,101.1642,101.1301,101.1472,32600.0
2015-04-24 15:20:00,118.65,118.72,118.64,118.69,79300.0,101.1387,101.1983,101.1301,101.1728,79300.0
2015-04-24 15:25:00,118.68,118.71,118.62,118.64,34500.0,101.1642,101.1898,101.1131,101.1301,34500.0
2015-04-24 15:30:00,118.64,118.64,118.55,118.57,26800.0,101.1301,101.1301,101.0534,101.0705,26800.0
2015-04-24 15:35:00,118.59,118.62,118.55,118.55,26900.0,101.0875,101.1131,101.0534,101.0534,26900.0
2015-04-24 15:40:00,118.55,118.63,118.53,118.63,75000.0,101.0534,101.1216,101.0364,101.1216,75000.0
2015-04-24 15:45:00,118.63,118.71,118.63,118.65,49200.0,101.1216,101.1898,101.1216,101.1387,49200.0
2015-04-24 15:50:00,118.65,118.78,118.64,118.77,112400.0,101.1387,101.2495,101.1301,101.2409,112400.0
2015-04-24 15:55:00,118.77,118.83,118.67,118.73,182100.0,101.2409,101.2921,101.1557,101.2069,182100.0
2015-04-27 09:30:00,119.18,119.41,118.89,119.04,64500.0,101.5904,101.7865,101.3432,101.4711,64500.0
2015-04-27 09:35:00,119.01,119.08,118.85,119.0,17300.0,101.4455,101.5052,101.3091,101.437,17300.0
2015-04-27 09:40:00,118.99,119.01,118.88,118.91,23500.0,101.4285,101.4455,101.3347,101.3603,23500.0
2015-04-27 09:45:00,118.88,118.95,118.57,118.77,33600.0,101.3347,101.3944,101.0705,101.2409,33600.0
2015-04-27 09:50:00,118.79,119.19,118.72,119.19,35400.0,101.258,101.599,101.1983,101.599,35400.0
2015-04-27 09:55:00,119.18,119.22,119.11,119.2,34200.0,101.5904,101.6245,101.5308,101.6075,34200.0
2015-04-27 10:00:00,119.18,119.22,119.01,119.02,72400.0,101.5904,101.6245,101.4455,101.454,72400.0
2015-04-27 10:05:00,119.03,119.05,118.81,118.97,21700.0,101.4626,101.4796,101.275,101.4114,21700.0
2015-04-27 10:10:00,119.0,119.04,118.82,118.89,36100.0,101.437,101.4711,101.2836,101.3432,36100.0
2015-04-27 10:15:00,118.9,118.9,118.72,118.8,17000.0,101.3518,101.3518,101.1983,101.2665,17000.0
2015-04-27 10:20:00,118.82,118.83,118.48,118.59,18000.0,101.2836,101.2921,100.9937,101.0875,18000.0
2015-04-27 10:25:00,118.6,118.81,118.6,118.81,16600.0,101.096,101.275,101.096,101.275,16600.0
2015-04-27 10:30:00,118.8,118.83,118.72,118.73,15000.0,101.2665,101.2921,101.1983,101.2069,15000.0
2015-04-27 10:35:00,118.72,118.75,118.48,118.56,22900.0,101.1983,101.2239,100.9937,101.0619,22900.0
2015-04-27 10:40:00,118.56,118.71,118.52,118.69,16100.0,101.0619,101.1898,101.0278,101.1728,16100.0
2015-04-27 10:45:00,118.7,118.72,118.4,118.41,20400.0,101.1813,101.1983,100.9256,100.9341,20400.0
2015-04-27 10:50:00,118.39,118.42,118.24,118.25,27200.0,100.917,100.9426,100.7892,100.7977,27200.0
2015-04-27 10:55:00,118.26,118.29,117.9,117.9,43300.0,100.8062,100.8318,100.4993,100.4993,43300.0
2015-04-27 11:00:00,117.9,118.08,117.84,117.96,48700.0,100.4993,100.6528,100.4482,100.5505,48700.0
2015-04-27 11:05:00,117.97,117.99,117.83,117.94,32400.0,100.559,100.5761,100.4397,100.5334,32400.0
2015-04-27 11:10:00,117.94,117.96,117.82,117.92,32600.0,100.5334,100.5505,100.4312,100.5164,32600.0
2015-04-27 11:15:00,117.91,117.93,117.82,117.92,15000.0,100.5079,100.5249,100.4312,100.5164,15000.0
2015-04-27 11:20:00,117.94,117.99,117.74,117.83,19100.0,100.5334,100.5761,100.363,100.4397,19100.0
2015-04-27 11:25:00,117.82,118.0,117.82,118.0,29300.0,100.4312,100.5846,100.4312,100.5846,29300.0
2015-04-27 11:30:00,117.99,118.09,117.9,118.02,47900.0,100.5761,100.6613,100.4993,100.6016,47900.0
2015-04-27 11:35:00,118.02,118.03,117.93,117.93,13200.0,100.6016,100.6102,100.5249,100.5249,13200.0
2015-04-27 11:40:00,117.95,117.99,117.83,117.86,31300.0,100.542,100.5761,100.4397,100.4653,31300.0
2015-04-27 11:45:00,117.88,117.96,117.8,117.89,26800.0,100.4823,100.5505,100.4141,100.4908,26800.0
2015-04-27 11:50:00,117.89,117.92,117.47,117.51,57000.0,100.4908,100.5164,100.1328,100.1669,57000.0
2015-04-27 11:55:00,117.54,117.56,117.2,117.26,42700.0,100.1925,100.2095,99.9027,99.9538,42700.0
2015-04-27 12:00:00,117.24,117.29,117.18,117.25,53800.0,99.9368,99.9794,99.8856,99.9453,53800.0
2015-04-27 12:05:00,117.25,117.25,117.11,117.16,36700.0,99.9453,99.9453,99.8259,99.8686,36700.0
2015-04-27 12:10:00,117.17,117.18,116.83,116.83,58700.0,99.8771,99.8856,99.5873,99.5873,58700.0
2015-04-27 12:15:00,116.85,116.86,116.51,116.51,62600.0,99.6043,99.6128,99.3145,99.3145,62600.0
2015-04-27 12:20:00,116.55,116.62,116.3,116.59,65900.0,99.3486,99.4083,99.1355,99.3827,65900.0
2015-04-27 12:25:00,116.59,116.76,116.57,116.73,39900.0,99.3827,99.5276,99.3656,99.502,39900.0
2015-04-27 12:30:00,116.74,116.8,116.72,116.74,52300.0,99.5106,99.5617,99.4935,99.5106,52300.0
2015-04-27 12:35:00,116.75,116.8,116.71,116.74,28000.0,99.5191,99.5617,99.485,99.5106,28000.0
2015-04-27 12:40:00,116.73,116.77,116.5,116.51,52800.0,99.502,99.5361,99.306,99.3145,52800.0
2015-04-27 12:45:00,116.5,116.5,116.32,116.43,41300.0,99.306,99.306,99.1525,99.2463,41300.0
2015-04-27 12:50:00,116.42,116.49,116.32,116.34,37700.0,99.2378,99.2974,99.1525,99.1696,37700.0
2015-04-27 12:55:00,116.34,116.35,116.23,116.33,35700.0,99.1696,99.1781,99.0758,99.1611,35700.0
2015-04-27 13:00:00,116.33,116.5,116.3,116.49,33800.0,99.1611,99.306,99.1355,99.2974,33800.0
2015-04-27 13:05:00,116.49,116.5,116.38,116.42,28900.0,99.2974,99.306,99.2037,99.2378,28900.0
2015-04-27 13:10:00,116.4,116.56,116.39,116.49,36100.0,99.2207,99.3571,99.2122,99.2974,36100.0
2015-04-27 13:15:00,116.49,116.5,116.28,116.34,44700.0,99.2974,99.306,99.1184,99.1696,44700.0
2015-04-27 13:20:00,116.33,116.4,116.3,116.38,29300.0,99.1611,99.2207,99.1355,99.2037,29300.0
2015-04-27 13:25:00,116.37,116.55,116.37,116.51,57000.0,99.1952,99.3486,99.1952,99.3145,57000.0
2015-04-27 13:30:00,116.51,116.65,116.5,116.64,26700.0,99.3145,99.4338,99.306,99.4253,26700.0
2015-04-27 13:35:00,116.65,116.65,116.53,116.53,19800.0,99.4338,99.4338,99.3315,99.3315,19800.0
2015-04-27 13:40:00,116.52,116.66,116.49,116.58,24200.0,99.323,99.4424,99.2974,99.3742,24200.0
2015-04-27 13:45:00,116.59,116.64,116.5,116.51,26000.0,99.3827,99.4253,99.306,99.3145,26000.0
2015-04-27 13:50:00,116.53,116.61,116.5,116.55,21600.0,99.3315,99.3997,99.306,99.3486,21600.0
2015-04-27 13:55:00,116.57,116.7,116.57,116.63,22100.0,99.3656,99.4765,99.3656,99.4168,22100.0
2015-04-27 14:00:00,116.63,116.68,116.54,116.63,25400.0,99.4168,99.4594,99.3401,99.4168,25400.0
2015-04-27 14:05:00,116.63,116.68,116.53,116.54,39100.0,99.4168,99.4594,99.3315,99.3401,39100.0
2015-04-27 14:10:00,116.54,116.56,116.5,116.51,25200.0,99.3401,99.3571,99.306,99.3145,25200.0
2015-04-27 14:15:00,116.51,116.54,116.45,116.54,26600.0,99.3145,99.3401,99.2634,99.3401,26600.0
2015-04-27 14:20:00,116.53,116.61,116.5,116.61,19300.0,99.3315,99.3997,99.306,99.3997,19300.0
2015-04-27 14:25:00,116.61,116.65,116.6,116.64,13200.0,99.3997,99.4338,99.3912,99.4253,13200.0
2015-04-27 14:30:00,116.61,116.63,116.48,116.51,26500.0,99.3997,99.4168,99.2889,99.3145,26500.0
2015-04-27 14:35:00,116.5,116.52,116.28,116.3,30600.0,99.306,99.323,99.1184,99.1355,30600.0
2015-04-27 14:40:00,116.31,116.37,116.25,116.33,36500.0,99.144,99.1952,99.0929,99.1611,36500.0
2015-04-27 14:45:00,116.32,116.37,116.27,116.32,31900.0,99.1525,99.1952,99.1099,99.1525,31900.0
2015-04-27 14:50:00,116.32,116.35,116.22,116.33,51200.0,99.1525,99.1781,99.0673,99.1611,51200.0
2015-04-27 14:55:00,116.33,116.33,116.19,116.22,30700.0,99.1611,99.1611,99.0417,99.0673,30700.0
2015-04-27 15:00:00,116.24,116.44,116.22,116.44,47300.0,99.0843,99.2548,99.0673,99.2548,47300.0
2015-04-27 15:05:00,116.43,116.48,116.34,116.4,51900.0,99.2463,99.2889,99.1696,99.2207,51900.0
2015-04-27 15:10:00,116.39,116.4,116.18,116.23,49800.0,99.2122,99.2207,99.0332,99.0758,49800.0
2015-04-27 15:15:00,116.22,116.27,116.11,116.15,67100.0,99.0673,99.1099,98.9735,99.0076,67100.0
2015-04-27 15:20:00,116.17,116.27,116.11,116.23,46700.0,99.0247,99.1099,98.9735,99.0758,46700.0
2015-04-27 15:25:00,116.25,116.27,116.16,116.18,49900.0,99.0929,99.1099,99.0162,99.0332,49900.0
2015-04-27 15:30:00,116.19,116.19,116.07,116.14,52700.0,99.0417,99.0417,98.9394,98.9991,52700.0
2015-04-27 15:35:00,116.14,116.18,116.07,116.15,47800.0,98.9991,99.0332,98.9394,99.0076,47800.0
2015-04-27 15:40:00,116.16,116.29,116.11,116.19,82500.0,99.0162,99.127,98.9735,99.0417,82500.0
2015-04-27 15:45:00,116.19,116.23,116.13,116.23,85900.0,99.0417,99.0758,98.9906,99.0758,85900.0
2015-04-27 15:50:00,116.23,116.31,116.21,116.26,92500.0,99.0758,99.144,99.0588,99.1014,92500.0
2015-04-27 15:55:00,116.26,116.42,116.23,116.3,244600.0,99.1014,99.2378,99.0758,99.1355,244600.0
2015-04-28 09:30:00,116.89,117.13,116.24,116.82,125700.0,99.6384,99.843,99.0843,99.5787,125700.0
2015-04-28 09:35:00,116.84,116.86,116.39,116.61,58600.0,99.5958,99.6128,99.2122,99.3997,58600.0
2015-04-28 09:40:00,116.66,116.83,116.41,116.71,87000.0,99.4424,99.5873,99.2293,99.485,87000.0
2015-04-28 09:45:00,116.71,116.96,116.1,116.28,73600.0,99.485,99.6981,98.965,99.1184,73600.0
2015-04-28 09:50:00,116.28,116.69,116.15,116.64,57300.0,99.1184,99.4679,99.0076,99.4253,57300.0
2015-04-28 09:55:00,116.67,116.74,116.03,116.06,42300.0,99.4509,99.5106,98.9053,98.9309,42300.0
2015-04-28 10:00:00,116.03,116.03,115.16,115.18,91900.0,98.9053,98.9053,98.1637,98.1808,91900.0
2015-04-28 10:05:00,115.21,115.48,115.03,115.13,69400.0,98.2064,98.4365,98.0529,98.1382,69400.0
2015-04-28 10:10:00,115.12,115.15,114.28,114.42,128600.0,98.1296,98.1552,97.4136,97.533,128600.0
2015-04-28 10:15:00,114.42,114.75,114.38,114.74,83100.0,97.533,97.8143,97.4989,97.8057,83100.0
2015-04-28 10:20:00,114.75,114.91,114.65,114.69,89000.0,97.8143,97.9506,97.729,97.7631,89000.0
2015-04-28 10:25:00,114.68,115.16,114.6,115.15,180500.0,97.7546,98.1637,97.6864,98.1552,180500.0
2015-04-28 10:30:00,115.16,115.16,114.73,115.02,110700.0,98.1637,98.1637,97.7972,98.0444,110700.0
2015-04-28 10:35:00,115.03,115.37,114.98,115.15,71200.0,98.0529,98.3427,98.0103,98.1552,71200.0
2015-04-28 10:40:00,115.19,115.8,115.16,115.76,47600.0,98.1893,98.7093,98.1637,98.6752,47600.0
2015-04-28 10:45:00,115.76,115.96,115.74,115.86,32100.0,98.6752,98.8457,98.6581,98.7604,32100.0
2015-04-28 10:50:00,115.89,115.98,115.77,115.79,30200.0,98.786,98.8627,98.6837,98.7008,30200.0
2015-04-28 10:55:00,115.76,115.97,115.63,115.66,33000.0,98.6752,98.8542,98.5644,98.5899,33000.0
2015-04-28 11:00:00,115.69,116.17,115.65,116.16,45100.0,98.6155,99.0247,98.5814,99.0162,45100.0
2015-04-28 11:05:00,116.16,116.35,116.13,116.29,40600.0,99.0162,99.1781,98.9906,99.127,40600.0
2015-04-28 11:10:00,116.3,116.61,116.28,116.55,34400.0,99.1355,99.3997,99.1184,99.3486,34400.0
2015-04-28 11:15:00,116.57,116.64,116.39,116.44,22600.0,99.3656,99.4253,99.2122,99.2548,22600.0
2015-04-28 11:20:00,116.48,116.66,116.44,116.63,19400.0,99.2889,99.4424,99.2548,99.4168,19400.0
2015-04-28 11:25:00,116.63,116.8,116.59,116.66,18900.0,99.4168,99.5617,99.3827,99.4424,18900.0
2015-04-28 11:30:00,116.64,116.74,116.56,116.74,30600.0,99.4253,99.5106,99.3571,99.5106,30600.0
2015-04-28 11:35:00,116.76,117.04,116.74,116.9,34200.0,99.5276,99.7663,99.5106,99.6469,34200.0
2015-04-28 11:40:00,116.89,116.9,116.67,116.71,30400.0,99.6384,99.6469,99.4509,99.485,30400.0
2015-04-28 11:45:00,116.72,116.97,116.71,116.95,20100.0,99.4935,99.7066,99.485,99.6896,20100.0
2015-04-28 11:50:00,116.96,117.04,116.82,116.99,18000.0,99.6981,99.7663,99.5787,99.7237,18000.0
2015-04-28 11:55:00,116.98,116.99,116.75,116.91,26600.0,99.7151,99.7237,99.5191,99.6555,26600.0
2015-04-28 12:00:00,116.89,117.02,116.89,116.95,26100.0,99.6384,99.7492,99.6384,99.6896,26100.0
2015-04-28 12:05:00,116.95,117.27,116.93,117.27,28300.0,99.6896,99.9623,99.6725,99.9623,28300.0
2015-04-28 12:10:00,117.26,117.33,117.12,117.12,19600.0,99.9538,100.0135,99.8345,99.8345,19600.0
2015-04-28 12:15:00,117.12,117.23,117.11,117.2,15700.0,99.8345,99.9282,99.8259,99.9027,15700.0
2015-04-28 12:20:00,117.19,117.29,117.11,117.14,19200.0,99.8941,99.9794,99.8259,99.8515,19200.0
2015-04-28 12:25:00,117.15,117.36,117.12,117.33,19200.0,99.86,100.039,99.8345,100.0135,19200.0
2015-04-28 12:30:00,117.31,117.35,117.24,117.25,18400.0,99.9964,100.0305,99.9368,99.9453,18400.0
2015-04-28 12:35:00,117.25,117.25,117.02,117.09,26200.0,99.9453,99.9453,99.7492,99.8089,26200.0
2015-04-28 12:40:00,117.1,117.33,117.1,117.33,18800.0,99.8174,100.0135,99.8174,100.0135,18800.0
2015-04-28 12:45:00,117.33,117.44,117.14,117.16,23400.0,100.0135,100.1072,99.8515,99.8686,23400.0
2015-04-28 12:50:00,117.17,117.48,117.17,117.42,22800.0,99.8771,100.1413,99.8771,100.0902,22800.0
2015-04-28 12:55:00,117.44,117.48,117.36,117.39,13400.0,100.1072,100.1413,100.039,100.0646,13400.0
2015-04-28 13:00:00,117.4,117.42,117.29,117.4,37600.0,100.0731,100.0902,99.9794,100.0731,37600.0
2015-04-28 13:05:00,117.4,117.51,117.25,117.33,48500.0,100.0731,100.1669,99.9453,100.0135,48500.0
2015-04-28 13:10:00,117.3,117.5,117.3,117.49,17800.0,99.9879,100.1584,99.9879,100.1499,17800.0
2015-04-28 13:15:00,117.48,117.57,117.43,117.54,14800.0,100.1413,100.2181,100.0987,100.1925,14800.0
2015-04-28 13:20:00,117.54,117.65,117.48,117.61,33400.0,100.1925,100.2862,100.1413,100.2521,33400.0
2015-04-28 13:25:00,117.6,117.62,117.39,117.4,16300.0,100.2436,100.2607,100.0646,100.0731,16300.0
2015-04-28 13:30:00,117.4,117.43,117.28,117.32,25100.0,100.0731,100.0987,99.9709,100.0049,25100.0
2015-04-28 13:35:00,117.32,117.34,117.12,117.22,22000.0,100.0049,100.022,99.8345,99.9197,22000.0
2015-04-28 13:40:00,117.19,117.35,117.14,117.34,20500.0,99.8941,100.0305,99.8515,100.022,20500.0
2015-04-28 13:45:00,117.31,117.34,117.2,117.28,17800.0,99.9964,100.022,99.9027,99.9709,17800.0
2015-04-28 13:50:00,117.29,117.45,117.27,117.38,17900.0,99.9794,100.1158,99.9623,100.0561,17900.0
2015-04-28 13:55:00,117.38,117.5,117.37,117.44,16900.0,100.0561,100.1584,100.0476,100.1072,16900.0
2015-04-28 14:00:00,117.45,117.45,117.15,117.19,23100.0,100.1158,100.1158,99.86,99.8941,23100.0
2015-04-28 14:05:00,117.18,117.28,117.14,117.26,22500.0,99.8856,99.9709,99.8515,99.9538,22500.0
2015-04-28 14:10:00,117.24,117.33,117.16,117.26,19500.0,99.9368,100.0135,99.8686,99.9538,19500.0
2015-04-28 14:15:00,117.29,117.42,117.28,117.4,16600.0,99.9794,100.0902,99.9709,100.0731,16600.0
2015-04-28 14:20:00,117.41,117.42,117.3,117.32,20500.0,100.0817,100.0902,99.9879,100.0049,20500.0
2015-04-28 14:25:00,117.33,117.45,117.3,117.4,15500.0,100.0135,100.1158,99.9879,100.0731,15500.0
2015-04-28 14:30:00,117.38,117.56,117.33,117.56,25900.0,100.0561,100.2095,100.0135,100.2095,25900.0
2015-04-28 14:35:00,117.56,117.64,117.52,117.57,24000.0,100.2095,100.2777,100.1754,100.2181,24000.0
2015-04-28 14:40:00,117.57,117.59,117.5,117.58,17800.0,100.2181,100.2351,100.1584,100.2266,17800.0
2015-04-28 14:45:00,117.59,117.71,117.52,117.56,27000.0,100.2351,100.3374,100.1754,100.2095,27000.0
2015-04-28 14:50:00,117.57,117.63,117.48,117.56,20800.0,100.2181,100.2692,100.1413,100.2095,20800.0
2015-04-28 14:55:00,117.56,117.61,117.44,117.44,16700.0,100.2095,100.2521,100.1072,100.1072,16700.0
2015-04-28 15:00:00,117.42,117.62,117.41,117.6,49600.0,100.0902,100.2607,100.0817,100.2436,49600.0
2015-04-28 15:05:00,117.6,117.74,117.53,117.56,25000.0,100.2436,100.363,100.184,100.2095,25000.0
2015-04-28 15:10:00,117.57,117.61,117.48,117.48,23000.0,100.2181,100.2521,100.1413,100.1413,23000.0
2015-04-28 15:15:00,117.49,117.53,117.37,117.37,19200.0,100.1499,100.184,100.0476,100.0476,19200.0
2015-04-28 15:20:00,117.38,117.54,117.38,117.42,28000.0,100.0561,100.1925,100.0561,100.0902,28000.0
2015-04-28 15:25:00,117.42,117.46,117.39,117.43,29200.0,100.0902,100.1243,100.0646,100.0987,29200.0
2015-04-28 15:30:00,117.43,117.55,117.4,117.51,29800.0,100.0987,100.201,100.0731,100.1669,29800.0
2015-04-28 15:35:00,117.51,117.57,117.42,117.57,71500.0,100.1669,100.2181,100.0902,100.2181,71500.0
2015-04-28 15:40:00,117.58,117.61,117.53,117.6,53100.0,100.2266,100.2521,100.184,100.2436,53100.0
2015-04-28 15:45:00,117.6,117.63,117.56,117.61,72500.0,100.2436,100.2692,100.2095,100.2521,72500.0
2015-04-28 15:50:00,117.6,117.65,117.54,117.57,77300.0,100.2436,100.2862,100.1925,100.2181,77300.0
2015-04-28 15:55:00,117.58,117.64,117.48,117.6,161100.0,100.2266,100.2777,100.1413,100.2436,161100.0
2015-04-29 09:30:00,116.34,117.32,115.95,116.98,124000.0,99.1696,100.0049,98.8371,99.7151,124000.0
2015-04-29 09:35:00,116.99,117.21,116.07,116.56,29300.0,99.7237,99.9112,98.9394,99.3571,29300.0
2015-04-29 09:40:00,116.59,116.64,115.99,116.1,44400.0,99.3827,99.4253,98.8712,98.965,44400.0
2015-04-29 09:45:00,116.13,116.5,116.07,116.14,69800.0,98.9906,99.306,98.9394,98.9991,69800.0
2015-04-29 09:50:00,116.13,116.15,115.47,115.91,58600.0,98.9906,99.0076,98.428,98.803,58600.0
2015-04-29 09:55:00,115.88,115.96,115.6,115.63,72900.0,98.7775,98.8457,98.5388,98.5644,72900.0
2015-04-29 10:00:00,115.64,115.89,115.28,115.34,77700.0,98.5729,98.786,98.266,98.3172,77700.0
2015-04-29 10:05:00,115.36,115.37,114.69,114.89,93000.0,98.3342,98.3427,97.7631,97.9336,93000.0
2015-04-29 10:10:00,114.83,115.13,114.7,115.01,63100.0,97.8824,98.1382,97.7716,98.0359,63100.0
2015-04-29 10:15:00,114.99,115.0,114.57,114.62,70700.0,98.0188,98.0274,97.6608,97.7034,70700.0
2015-04-29 10:20:00,114.62,114.74,113.88,113.88,128100.0,97.7034,97.8057,97.0727,97.0727,128100.0
2015-04-29 10:25:00,113.92,114.29,113.7,114.18,184400.0,97.1067,97.4221,96.9192,97.3284,184400.0
2015-04-29 10:30:00,114.2,114.27,114.01,114.08,58100.0,97.3454,97.4051,97.1835,97.2431,58100.0
2015-04-29 10:35:00,114.07,114.28,114.04,114.17,58200.0,97.2346,97.4136,97.209,97.3199,58200.0
2015-04-29 10:40:00,114.2,114.24,114.03,114.23,36700.0,97.3454,97.3795,97.2005,97.371,36700.0
2015-04-29 10:45:00,114.23,114.35,114.13,114.14,35600.0,97.371,97.4733,97.2858,97.2943,35600.0
2015-04-29 10:50:00,114.15,114.47,114.07,114.19,83700.0,97.3028,97.5756,97.2346,97.3369,83700.0
2015-04-29 10:55:00,114.15,114.23,114.03,114.09,17300.0,97.3028,97.371,97.2005,97.2517,17300.0
2015-04-29 11:00:00,114.07,114.49,114.03,114.32,50900.0,97.2346,97.5926,97.2005,97.4477,50900.0
2015-04-29 11:05:00,114.31,114.37,114.1,114.23,48200.0,97.4392,97.4903,97.2602,97.371,48200.0
2015-04-29 11:10:00,114.22,114.25,113.95,114.03,44500.0,97.3625,97.388,97.1323,97.2005,44500.0
2015-04-29 11:15:00,114.04,114.13,113.95,114.01,44800.0,97.209,97.2858,97.1323,97.1835,44800.0
2015-04-29 11:20:00,114.04,114.14,113.85,113.9,47200.0,97.209,97.2943,97.0471,97.0897,47200.0
2015-04-29 11:25:00,113.92,114.02,113.76,113.8,70700.0,97.1067,97.192,96.9704,97.0045,70700.0
2015-04-29 11:30:00,113.77,113.81,113.51,113.57,57200.0,96.9789,97.013,96.7573,96.8084,57200.0
2015-04-29 11:35:00,113.6,113.62,113.39,113.45,72100.0,96.834,96.851,96.655,96.7061,72100.0
2015-04-29 11:40:00,113.43,113.49,113.3,113.33,55600.0,96.6891,96.7402,96.5783,96.6038,55600.0
2015-04-29 11:45:00,113.32,113.38,113.06,113.08,71800.0,96.5953,96.6464,96.3737,96.3907,71800.0
2015-04-29 11:50:00,113.07,113.22,112.96,112.96,92700.0,96.3822,96.5101,96.2884,96.2884,92700.0
2015-04-29 11:55:00,112.98,113.07,112.88,113.04,41500.0,96.3055,96.3822,96.2202,96.3566,41500.0
2015-04-29 12:00:00,113.04,113.2,112.91,112.95,40600.0,96.3566,96.493,96.2458,96.2799,40600.0
2015-04-29 12:05:00,112.95,113.0,112.88,112.91,33700.0,96.2799,96.3225,96.2202,96.2458,33700.0
2015-04-29 12:10:00,112.92,112.93,112.6,112.68,67600.0,96.2543,96.2629,95.9816,96.0498,67600.0
2015-04-29 12:15:00,112.69,112.74,112.53,112.61,38300.0,96.0583,96.1009,95.9219,95.9901,38300.0
2015-04-29 12:20:00,112.58,112.63,112.3,112.37,52500.0,95.9645,96.0071,95.7258,95.7855,52500.0
2015-04-29 12:25:00,112.38,112.44,112.14,112.39,171800.0,95.794,95.8452,95.5895,95.8026,171800.0
2015-04-29 12:30:00,112.38,112.38,112.04,112.18,130000.0,95.794,95.794,95.5042,95.6236,130000.0
2015-04-29 12:35:00,112.19,112.29,112.19,112.23,59000.0,95.6321,95.7173,95.6321,95.6662,59000.0
2015-04-29 12:40:00,112.21,112.29,112.12,112.24,42700.0,95.6491,95.7173,95.5724,95.6747,42700.0
2015-04-29 12:45:00,112.23,112.26,112.16,112.17,45300.0,95.6662,95.6917,95.6065,95.615,45300.0
2015-04-29 12:50:00,112.16,112.22,112.07,112.07,37400.0,95.6065,95.6576,95.5298,95.5298,37400.0
2015-04-29 12:55:00,112.07,112.29,112.06,112.2,173300.0,95.5298,95.7173,95.5213,95.6406,173300.0
2015-04-29 13:00:00,112.21,112.41,112.2,112.31,50200.0,95.6491,95.8196,95.6406,95.7344,50200.0
2015-04-29 13:05:00,112.28,112.31,112.1,112.27,114900.0,95.7088,95.7344,95.5554,95.7003,114900.0
2015-04-29 13:10:00,112.27,112.39,112.21,112.33,61300.0,95.7003,95.8026,95.6491,95.7514,61300.0
2015-04-29 13:15:00,112.33,112.42,112.26,112.39,85300.0,95.7514,95.8281,95.6917,95.8026,85300.0
2015-04-29 13:20:00,112.42,112.42,112.2,112.32,67900.0,95.8281,95.8281,95.6406,95.7429,67900.0
2015-04-29 13:25:00,112.31,112.35,112.23,112.27,39800.0,95.7344,95.7685,95.6662,95.7003,39800.0
2015-04-29 13:30:00,112.27,112.38,112.23,112.32,56200.0,95.7003,95.794,95.6662,95.7429,56200.0
2015-04-29 13:35:00,112.33,112.52,112.15,112.48,88500.0,95.7514,95.9134,95.598,95.8793,88500.0
2015-04-29 13:40:00,112.48,112.7,112.36,112.68,48200.0,95.8793,96.0668,95.777,96.0498,48200.0
2015-04-29 13:45:00,112.69,112.84,112.66,112.81,81900.0,96.0583,96.1861,96.0327,96.1606,81900.0
2015-04-29 13:50:00,112.81,113.12,112.8,113.12,86500.0,96.1606,96.4248,96.152,96.4248,86500.0
2015-04-29 13:55:00,113.13,113.57,113.12,113.54,105400.0,96.4333,96.8084,96.4248,96.7828,105400.0
2015-04-29 14:00:00,113.54,114.0,113.43,113.84,173200.0,96.7828,97.1749,96.6891,97.0386,173200.0
2015-04-29 14:05:00,113.8,113.96,113.7,113.84,89200.0,97.0045,97.1408,96.9192,97.0386,89200.0
2015-04-29 14:10:00,113.81,113.89,113.61,113.62,99900.0,97.013,97.0812,96.8425,96.851,99900.0
2015-04-29 14:15:00,113.63,113.92,113.6,113.78,154500.0,96.8595,97.1067,96.834,96.9874,154500.0
2015-04-29 14:20:00,113.79,113.95,113.62,113.76,118600.0,96.9959,97.1323,96.851,96.9704,118600.0
2015-04-29 14:25:00,113.8,113.91,113.67,113.86,64500.0,97.0045,97.0982,96.8936,97.0556,64500.0
2015-04-29 14:30:00,113.87,113.89,113.71,113.83,68700.0,97.0641,97.0812,96.9277,97.03,68700.0
2015-04-29 14:35:00,113.84,113.95,113.69,113.72,104900.0,97.0386,97.1323,96.9107,96.9363,104900.0
2015-04-29 14:40:00,113.73,113.88,113.71,113.84,47400.0,96.9448,97.0727,96.9277,97.0386,47400.0
2015-04-29 14:45:00,113.85,113.9,113.68,113.69,81400.0,97.0471,97.0897,96.9022,96.9107,81400.0
2015-04-29 14:50:00,113.69,113.78,113.42,113.48,50800.0,96.9107,96.9874,96.6805,96.7317,50800.0
2015-04-29 14:55:00,113.48,113.61,113.45,113.5,35400.0,96.7317,96.8425,96.7061,96.7487,35400.0
2015-04-29 15:00:00,113.5,113.57,113.41,113.44,55300.0,96.7487,96.8084,96.672,96.6976,55300.0
2015-04-29 15:05:00,113.44,113.46,113.33,113.34,43400.0,96.6976,96.7146,96.6038,96.6124,43400.0
2015-04-29 15:10:00,113.34,113.48,113.18,113.46,54200.0,96.6124,96.7317,96.476,96.7146,54200.0
2015-04-29 15:15:00,113.49,113.59,113.38,113.59,37900.0,96.7402,96.8255,96.6464,96.8255,37900.0
2015-04-29 15:20:00,113.6,113.69,113.54,113.63,83900.0,96.834,96.9107,96.7828,96.8595,83900.0
2015-04-29 15:25:00,113.62,113.72,113.59,113.66,75500.0,96.851,96.9363,96.8255,96.8851,75500.0
2015-04-29 15:30:00,113.66,113.72,113.62,113.62,80600.0,96.8851,96.9363,96.851,96.851,80600.0
2015-04-29 15:35:00,113.62,113.75,113.59,113.62,65800.0,96.851,96.9618,96.8255,96.851,65800.0
2015-04-29 15:40:00,113.62,113.63,113.31,113.41,78100.0,96.851,96.8595,96.5868,96.672,78100.0
2015-04-29 15:45:00,113.41,113.66,113.34,113.64,151700.0,96.672,96.8851,96.6124,96.8681,151700.0
2015-04-29 15:50:00,113.65,113.71,113.53,113.63,105000.0,96.8766,96.9277,96.7743,96.8595,105000.0
2015-04-29 15:55:00,113.64,113.78,113.63,113.64,181400.0,96.8681,96.9874,96.8595,96.8681,181400.0
2015-04-30 09:30:00,113.53,113.88,113.03,113.69,103600.0,96.7743,97.0727,96.3481,96.9107,103600.0
2015-04-30 09:35:00,113.68,114.33,113.67,114.01,56900.0,96.9022,97.4562,96.8936,97.1835,56900.0
2015-04-30 09:40:00,114.03,114.2,113.38,113.62,46500.0,97.2005,97.3454,96.6464,96.851,46500.0
2015-04-30 09:45:00,113.59,114.08,113.59,113.72,67400.0,96.8255,97.2431,96.8255,96.9363,67400.0
2015-04-30 09:50:00,113.75,114.06,113.5,113.77,65200.0,96.9618,97.2261,96.7487,96.9789,65200.0
2015-04-30 09:55:00,113.75,113.81,113.3,113.3,54900.0,96.9618,97.013,96.5783,96.5783,54900.0
2015-04-30 10:00:00,113.3,113.44,113.01,113.13,69300.0,96.5783,96.6976,96.3311,96.4333,69300.0
2015-04-30 10:05:00,113.11,113.35,113.06,113.08,52800.0,96.4163,96.6209,96.3737,96.3907,52800.0
2015-04-30 10:10:00,113.09,113.3,112.98,113.06,80400.0,96.3992,96.5783,96.3055,96.3737,80400.0
2015-04-30 10:15:00,113.06,113.2,112.95,113.0,83100.0,96.3737,96.493,96.2799,96.3225,83100.0
2015-04-30 10:20:00,113.0,113.17,112.95,113.04,141900.0,96.3225,96.4674,96.2799,96.3566,141900.0
2015-04-30 10:25:00,113.05,113.25,112.97,113.11,73900.0,96.3652,96.5356,96.297,96.4163,73900.0
2015-04-30 10:30:00,113.1,113.18,113.02,113.05,47900.0,96.4078,96.476,96.3396,96.3652,47900.0
2015-04-30 10:35:00,113.05,113.13,112.95,113.0,84500.0,96.3652,96.4333,96.2799,96.3225,84500.0
2015-04-30 10:40:00,112.99,113.31,112.96,113.2,41100.0,96.314,96.5868,96.2884,96.493,41100.0
2015-04-30 10:45:00,113.2,113.55,113.09,113.37,43900.0,96.493,96.7914,96.3992,96.6379,43900.0
2015-04-30 10:50:00,113.39,113.65,113.27,113.4,43900.0,96.655,96.8766,96.5527,96.6635,43900.0
2015-04-30 10:55:00,113.41,113.6,113.3,113.54,34200.0,96.672,96.834,96.5783,96.7828,34200.0
2015-04-30 11:00:00,113.52,113.58,113.36,113.55,35400.0,96.7658,96.8169,96.6294,96.7914,35400.0
2015-04-30 11:05:00,113.54,113.8,113.52,113.75,42400.0,96.7828,97.0045,96.7658,96.9618,42400.0
2015-04-30 11:10:00,113.75,113.92,113.71,113.85,65500.0,96.9618,97.1067,96.9277,97.0471,65500.0
2015-04-30 11:15:00,113.85,113.86,113.68,113.79,28300.0,97.0471,97.0556,96.9022,96.9959,28300.0
2015-04-30 11:20:00,113.8,113.86,113.65,113.72,58900.0,97.0045,97.0556,96.8766,96.9363,58900.0
2015-04-30 11:25:00,113.73,113.8,113.6,113.63,49200.0,96.9448,97.0045,96.834,96.8595,49200.0
2015-04-30 11:30:00,113.64,113.77,113.56,113.65,32200.0,96.8681,96.9789,96.7999,96.8766,32200.0
2015-04-30 11:35:00,113.66,113.75,113.51,113.62,93800.0,96.8851,96.9618,96.7573,96.851,93800.0
2015-04-30 11:40:00,113.63,113.63,113.32,113.43,55500.0,96.8595,96.8595,96.5953,96.6891,55500.0
2015-04-30 11:45:00,113.44,113.44,113.35,113.36,35600.0,96.6976,96.6976,96.6209,96.6294,35600.0
2015-04-30 11:50:00,113.36,113.46,113.2,113.32,48200.0,96.6294,96.7146,96.493,96.5953,48200.0
2015-04-30 11:55:00,113.33,113.42,113.14,113.14,49000.0,96.6038,96.6805,96.4419,96.4419,49000.0
2015-04-30 12:00:00,113.11,113.31,113.09,113.28,24500.0,96.4163,96.5868,96.3992,96.5612,24500.0
2015-04-30 12:05:00,113.27,113.27,113.04,113.07,33400.0,96.5527,96.5527,96.3566,96.3822,33400.0
2015-04-30 12:10:00,113.08,113.15,113.02,113.08,26300.0,96.3907,96.4504,96.3396,96.3907,26300.0
2015-04-30 12:15:00,113.08,113.15,113.08,113.08,38600.0,96.3907,96.4504,96.3907,96.3907,38600.0
2015-04-30 12:20:00,113.09,113.31,113.08,113.22,24500.0,96.3992,96.5868,96.3907,96.5101,24500.0
2015-04-30 12:25:00,113.19,113.21,113.07,113.19,21600.0,96.4845,96.5015,96.3822,96.4845,21600.0
2015-04-30 12:30:00,113.2,113.2,112.93,113.1,34700.0,96.493,96.493,96.2629,96.4078,34700.0
2015-04-30 12:35:00,113.09,113.09,112.91,113.03,23600.0,96.3992,96.3992,96.2458,96.3481,23600.0
2015-04-30 12:40:00,113.02,113.14,112.91,113.12,31300.0,96.3396,96.4419,96.2458,96.4248,31300.0
2015-04-30 12:45:00,113.11,113.14,112.9,112.98,45200.0,96.4163,96.4419,96.2373,96.3055,45200.0
2015-04-30 12:50:00,112.95,113.03,112.69,112.77,41300.0,96.2799,96.3481,96.0583,96.1265,41300.0
2015-04-30 12:55:00,112.76,112.93,112.68,112.92,20200.0,96.118,96.2629,96.0498,96.2543,20200.0
2015-04-30 13:00:00,112.95,113.07,112.94,113.06,17200.0,96.2799,96.3822,96.2714,96.3737,17200.0
2015-04-30 13:05:00,113.07,113.07,112.87,112.99,13000.0,96.3822,96.3822,96.2117,96.314,13000.0
2015-04-30 13:10:00,112.99,113.03,112.9,112.97,27900.0,96.314,96.3481,96.2373,96.297,27900.0
2015-04-30 13:15:00,112.98,113.0,112.88,112.95,22700.0,96.3055,96.3225,96.2202,96.2799,22700.0
2015-04-30 13:20:00,112.96,113.01,112.79,112.91,39400.0,96.2884,96.3311,96.1435,96.2458,39400.0
2015-04-30 13:25:00,112.91,112.97,112.81,112.89,23200.0,96.2458,96.297,96.1606,96.2288,23200.0
2015-04-30 13:30:00,112.85,112.98,112.77,112.95,32800.0,96.1947,96.3055,96.1265,96.2799,32800.0
2015-04-30 13:35:00,112.96,112.96,112.75,112.76,26200.0,96.2884,96.2884,96.1094,96.118,26200.0
2015-04-30 13:40:00,112.76,112.83,112.75,112.83,20900.0,96.118,96.1776,96.1094,96.1776,20900.0
2015-04-30 13:45:00,112.83,112.84,112.62,112.63,68800.0,96.1776,96.1861,95.9986,96.0071,68800.0
2015-04-30 13:50:00,112.61,112.65,112.54,112.61,30400.0,95.9901,96.0242,95.9304,95.9901,30400.0
2015-04-30 13:55:00,112.62,112.75,112.55,112.59,25700.0,95.9986,96.1094,95.9389,95.973,25700.0
2015-04-30 14:00:00,112.61,112.65,112.5,112.53,34000.0,95.9901,96.0242,95.8963,95.9219,34000.0
2015-04-30 14:05:00,112.54,112.68,112.45,112.61,32700.0,95.9304,96.0498,95.8537,95.9901,32700.0
2015-04-30 14:10:00,112.59,112.82,112.57,112.82,28500.0,95.973,96.1691,95.956,96.1691,28500.0
2015-04-30 14:15:00,112.8,112.82,112.65,112.7,23900.0,96.152,96.1691,96.0242,96.0668,23900.0
2015-04-30 14:20:00,112.7,112.77,112.39,112.4,45900.0,96.0668,96.1265,95.8026,95.8111,45900.0
2015-04-30 14:25:00,112.38,112.5,112.33,112.33,28600.0,95.794,95.8963,95.7514,95.7514,28600.0
2015-04-30 14:30:00,112.33,112.33,112.21,112.29,46000.0,95.7514,95.7514,95.6491,95.7173,46000.0
2015-04-30 14:35:00,112.29,112.41,112.28,112.39,28100.0,95.7173,95.8196,95.7088,95.8026,28100.0
2015-04-30 14:40:00,112.4,112.47,112.21,112.39,34900.0,95.8111,95.8708,95.6491,95.8026,34900.0
2015-04-30 14:45:00,112.4,112.49,112.29,112.38,48200.0,95.8111,95.8878,95.7173,95.794,48200.0
2015-04-30 14:50:00,112.38,112.43,112.26,112.28,38500.0,95.794,95.8367,95.6917,95.7088,38500.0
2015-04-30 14:55:00,112.28,112.3,112.02,112.03,121500.0,95.7088,95.7258,95.4872,95.4957,121500.0
2015-04-30 15:00:00,112.02,112.04,111.63,111.86,172300.0,95.4872,95.5042,95.1547,95.3508,172300.0
2015-04-30 15:05:00,111.87,111.93,111.66,111.66,52600.0,95.3593,95.4104,95.1803,95.1803,52600.0
2015-04-30 15:10:00,111.64,111.72,111.54,111.72,82600.0,95.1633,95.2314,95.078,95.2314,82600.0
2015-04-30 15:15:00,111.72,111.87,111.69,111.77,108500.0,95.2314,95.3593,95.2059,95.2741,108500.0
2015-04-30 15:20:00,111.77,111.95,111.52,111.55,254500.0,95.2741,95.4275,95.061,95.0865,254500.0
2015-04-30 15:25:00,111.55,111.55,111.31,111.4,151800.0,95.0865,95.0865,94.882,94.9587,151800.0
2015-04-30 15:30:00,111.41,111.48,111.36,111.37,198700.0,94.9672,95.0269,94.9246,94.9331,198700.0
2015-04-30 15:35:00,111.38,111.5,111.19,111.43,195000.0,94.9416,95.0439,94.7797,94.9842,195000.0
2015-04-30 15:40:00,111.43,111.47,111.29,111.3,101200.0,94.9842,95.0183,94.8649,94.8734,101200.0
2015-04-30 15:45:00,111.3,111.39,111.21,111.27,268200.0,94.8734,94.9501,94.7967,94.8479,268200.0
2015-04-30 15:50:00,111.26,111.41,111.18,111.38,269700.0,94.8393,94.9672,94.7711,94.9416,269700.0
2015-04-30 15:55:00,111.38,111.45,111.12,111.37,504100.0,94.9416,95.0013,94.72,94.9331,504100.0
2015-05-01 09:30:00,112.29,112.6,112.03,112.11,141900.0,95.7173,95.9816,95.4957,95.5639,141900.0
2015-05-01 09:35:00,112.11,112.42,111.74,112.12,88500.0,95.5639,95.8281,95.2485,95.5724,88500.0
2015-05-01 09:40:00,112.09,112.6,112.07,112.55,158000.0,95.5468,95.9816,95.5298,95.9389,158000.0
2015-05-01 09:45:00,112.59,112.64,112.44,112.5,87500.0,95.973,96.0157,95.8452,95.8963,87500.0
2015-05-01 09:50:00,112.5,112.54,112.23,112.33,74900.0,95.8963,95.9304,95.6662,95.7514,74900.0
2015-05-01 09:55:00,112.32,112.55,112.22,112.38,55400.0,95.7429,95.9389,95.6576,95.794,55400.0
2015-05-01 10:00:00,112.33,112.44,112.28,112.32,80400.0,95.7514,95.8452,95.7088,95.7429,80400.0
2015-05-01 10:05:00,112.33,112.41,112.27,112.4,84300.0,95.7514,95.8196,95.7003,95.8111,84300.0
2015-05-01 10:10:00,112.4,112.73,112.36,112.7,84400.0,95.8111,96.0924,95.777,96.0668,84400.0
2015-05-01 10:15:00,112.7,112.81,112.61,112.75,77200.0,96.0668,96.1606,95.9901,96.1094,77200.0
2015-05-01 10:20:00,112.75,113.0,112.75,112.92,66600.0,96.1094,96.3225,96.1094,96.2543,66600.0
2015-05-01 10:25:00,112.93,113.03,112.86,112.93,140400.0,96.2629,96.3481,96.2032,96.2629,140400.0
2015-05-01 10:30:00,112.93,113.02,112.83,112.95,88200.0,96.2629,96.3396,96.1776,96.2799,88200.0
2015-05-01 10:35:00,112.97,112.97,112.8,112.8,84100.0,96.297,96.297,96.152,96.152,84100.0
2015-05-01 10:40:00,112.78,112.87,112.61,112.82,78300.0,96.135,96.2117,95.9901,96.1691,78300.0
2015-05-01 10:45:00,112.83,112.98,112.82,112.86,69400.0,96.1776,96.3055,96.1691,96.2032,69400.0
2015-05-01 10:50:00,112.87,113.03,112.85,112.98,72900.0,96.2117,96.3481,96.1947,96.3055,72900.0
2015-05-01 10:55:00,112.99,113.12,112.98,113.09,67600.0,96.314,96.4248,96.3055,96.3992,67600.0
2015-05-01 11:00:00,113.09,113.32,113.05,113.22,70800.0,96.3992,96.5953,96.3652,96.5101,70800.0
2015-05-01 11:05:00,113.22,113.29,113.17,113.2,40800.0,96.5101,96.5697,96.4674,96.493,40800.0
2015-05-01 11:10:00,113.21,113.27,113.14,113.26,41200.0,96.5015,96.5527,96.4419,96.5442,41200.0
2015-05-01 11:15:00,113.25,113.42,113.25,113.39,67800.0,96.5356,96.6805,96.5356,96.655,67800.0
2015-05-01 11:20:00,113.39,113.42,113.18,113.2,48300.0,96.655,96.6805,96.476,96.493,48300.0
2015-05-01 11:25:00,113.22,113.31,113.19,113.29,49000.0,96.5101,96.5868,96.4845,96.5697,49000.0
2015-05-01 11:30:00,113.29,113.44,113.23,113.27,54600.0,96.5697,96.6976,96.5186,96.5527,54600.0
2015-05-01 11:35:00,113.25,113.28,113.2,113.21,34100.0,96.5356,96.5612,96.493,96.5015,34100.0
2015-05-01 11:40:00,113.21,113.27,113.12,113.25,55300.0,96.5015,96.5527,96.4248,96.5356,55300.0
2015-05-01 11:45:00,113.26,113.26,112.92,112.92,64500.0,96.5442,96.5442,96.2543,96.2543,64500.0
2015-05-01 11:50:00,112.9,113.02,112.86,112.98,32900.0,96.2373,96.3396,96.2032,96.3055,32900.0
2015-05-01 11:55:00,112.98,113.22,112.96,113.18,25400.0,96.3055,96.5101,96.2884,96.476,25400.0
2015-05-01 12:00:00,113.19,113.19,112.98,113.1,16100.0,96.4845,96.4845,96.3055,96.4078,16100.0
2015-05-01 12:05:00,113.1,113.11,112.93,113.01,25200.0,96.4078,96.4163,96.2629,96.3311,25200.0
2015-05-01 12:10:00,113.0,113.12,112.95,113.09,25800.0,96.3225,96.4248,96.2799,96.3992,25800.0
2015-05-01 12:15:00,113.1,113.34,113.1,113.34,30600.0,96.4078,96.6124,96.4078,96.6124,30600.0
2015-05-01 12:20:00,113.34,113.48,113.26,113.42,50000.0,96.6124,96.7317,96.5442,96.6805,50000.0
2015-05-01 12:25:00,113.42,113.49,113.4,113.47,20800.0,96.6805,96.7402,96.6635,96.7232,20800.0
2015-05-01 12:30:00,113.48,113.58,113.44,113.51,39600.0,96.7317,96.8169,96.6976,96.7573,39600.0
2015-05-01 12:35:00,113.51,113.52,113.47,113.47,34300.0,96.7573,96.7658,96.7232,96.7232,34300.0
2015-05-01 12:40:00,113.46,113.46,113.35,113.36,25200.0,96.7146,96.7146,96.6209,96.6294,25200.0
2015-05-01 12:45:00,113.37,113.46,113.37,113.45,29000.0,96.6379,96.7146,96.6379,96.7061,29000.0
2015-05-01 12:50:00,113.45,113.51,113.4,113.47,28500.0,96.7061,96.7573,96.6635,96.7232,28500.0
2015-05-01 12:55:00,113.47,113.6,113.46,113.59,37500.0,96.7232,96.834,96.7146,96.8255,37500.0
2015-05-01 13:00:00,113.59,113.59,113.42,113.45,37800.0,96.8255,96.8255,96.6805,96.7061,37800.0
2015-05-01 13:05:00,113.46,113.5,113.36,113.39,26500.0,96.7146,96.7487,96.6294,96.655,26500.0
2015-05-01 13:10:00,113.38,113.41,113.33,113.41,23700.0,96.6464,96.672,96.6038,96.672,23700.0
2015-05-01 13:15:00,113.42,113.53,113.4,113.53,44900.0,96.6805,96.7743,96.6635,96.7743,44900.0
2015-05-01 13:20:00,113.53,113.56,113.44,113.45,27700.0,96.7743,96.7999,96.6976,96.7061,27700.0
2015-05-01 13:25:00,113.44,113.48,113.38,113.44,51300.0,96.6976,96.7317,96.6464,96.6976,51300.0
2015-05-01 13:30:00,113.46,113.56,113.46,113.53,27700.0,96.7146,96.7999,96.7146,96.7743,27700.0
2015-05-01 13:35:00,113.53,113.63,113.49,113.58,30400.0,96.7743,96.8595,96.7402,96.8169,30400.0
2015-05-01 13:40:00,113.59,113.66,113.57,113.58,25000.0,96.8255,96.8851,96.8084,96.8169,25000.0
2015-05-01 13:45:00,113.58,113.58,113.46,113.52,49900.0,96.8169,96.8169,96.7146,96.7658,49900.0
2015-05-01 13:50:00,113.52,113.66,113.5,113.58,81700.0,96.7658,96.8851,96.7487,96.8169,81700.0
2015-05-01 13:55:00,113.58,113.62,113.54,113.58,25700.0,96.8169,96.851,96.7828,96.8169,25700.0
2015-05-01 14:00:00,113.58,113.63,113.57,113.58,30400.0,96.8169,96.8595,96.8084,96.8169,30400.0
2015-05-01 14:05:00,113.59,113.6,113.38,113.39,36500.0,96.8255,96.834,96.6464,96.655,36500.0
2015-05-01 14:10:00,113.39,113.42,113.27,113.33,39600.0,96.655,96.6805,96.5527,96.6038,39600.0
2015-05-01 14:15:00,113.33,113.35,113.2,113.23,48100.0,96.6038,96.6209,96.493,96.5186,48100.0
2015-05-01 14:20:00,113.24,113.35,113.22,113.33,44200.0,96.5271,96.6209,96.5101,96.6038,44200.0
2015-05-01 14:25:00,113.33,113.41,113.3,113.4,57300.0,96.6038,96.672,96.5783,96.6635,57300.0
2015-05-01 14:30:00,113.41,113.45,113.35,113.4,32000.0,96.672,96.7061,96.6209,96.6635,32000.0
2015-05-01 14:35:00,113.4,113.48,113.37,113.44,65100.0,96.6635,96.7317,96.6379,96.6976,65100.0
2015-05-01 14:40:00,113.43,113.46,113.34,113.34,39000.0,96.6891,96.7146,96.6124,96.6124,39000.0
2015-05-01 14:45:00,113.34,113.43,113.33,113.36,61800.0,96.6124,96.6891,96.6038,96.6294,61800.0
2015-05-01 14:50:00,113.37,113.38,113.26,113.32,53400.0,96.6379,96.6464,96.5442,96.5953,53400.0
2015-05-01 14:55:00,113.31,113.33,113.25,113.29,39300.0,96.5868,96.6038,96.5356,96.5697,39300.0
2015-05-01 15:00:00,113.3,113.4,113.25,113.29,47400.0,96.5783,96.6635,96.5356,96.5697,47400.0
2015-05-01 15:05:00,113.29,113.39,113.28,113.29,44200.0,96.5697,96.655,96.5612,96.5697,44200.0
2015-05-01 15:10:00,113.28,113.34,113.26,113.31,69300.0,96.5612,96.6124,96.5442,96.5868,69300.0
2015-05-01 15:15:00,113.3,113.33,113.22,113.24,63600.0,96.5783,96.6038,96.5101,96.5271,63600.0
2015-05-01 15:20:00,113.23,113.3,113.18,113.25,65700.0,96.5186,96.5783,96.476,96.5356,65700.0
2015-05-01 15:25:00,113.24,113.26,113.05,113.1,55200.0,96.5271,96.5442,96.3652,96.4078,55200.0
2015-05-01 15:30:00,113.12,113.32,113.12,113.31,101100.0,96.4248,96.5953,96.4248,96.5868,101100.0
2015-05-01 15:35:00,113.31,113.42,113.28,113.29,83900.0,96.5868,96.6805,96.5612,96.5697,83900.0
2015-05-01 15:40:00,113.28,113.42,113.25,113.26,80000.0,96.5612,96.6805,96.5356,96.5442,80000.0
2015-05-01 15:45:00,113.27,113.3,113.23,113.25,108100.0,96.5527,96.5783,96.5186,96.5356,108100.0
2015-05-01 15:50:00,113.25,113.31,113.2,113.23,143400.0,96.5356,96.5868,96.493,96.5186,143400.0
2015-05-01 15:55:00,113.23,113.34,113.17,113.2,276800.0,96.5186,96.6124,96.4674,96.493,276800.0
2015-05-04 09:30:00,113.7,114.28,113.64,113.98,71800.0,96.9192,97.4136,96.8681,97.1579,71800.0
2015-05-04 09:35:00,113.95,114.26,113.82,114.11,49400.0,97.1323,97.3966,97.0215,97.2687,49400.0
2015-05-04 09:40:00,114.04,114.24,113.87,114.03,45400.0,97.209,97.3795,97.0641,97.2005,45400.0
2015-05-04 09:45:00,113.98,114.01,113.45,113.57,49800.0,97.1579,97.1835,96.7061,96.8084,49800.0
2015-05-04 09:50:00,113.58,114.19,113.57,113.99,42400.0,96.8169,97.3369,96.8084,97.1664,42400.0
2015-05-04 09:55:00,113.97,114.18,113.88,114.09,46700.0,97.1494,97.3284,97.0727,97.2517,46700.0
2015-05-04 10:00:00,114.05,114.16,113.93,114.08,26900.0,97.2176,97.3113,97.1153,97.2431,26900.0
2015-05-04 10:05:00,114.1,114.17,113.93,114.05,33000.0,97.2602,97.3199,97.1153,97.2176,33000.0
2015-05-04 10:10:00,114.03,114.13,113.96,114.07,41600.0,97.2005,97.2858,97.1408,97.2346,41600.0
2015-05-04 10:15:00,114.07,114.08,113.71,113.86,38400.0,97.2346,97.2431,96.9277,97.0556,38400.0
2015-05-04 10:20:00,113.84,114.07,113.73,114.04,35500.0,97.0386,97.2346,96.9448,97.209,35500.0
2015-05-04 10:25:00,114.07,114.32,114.05,114.31,46100.0,97.2346,97.4477,97.2176,97.4392,46100.0
2015-05-04 10:30:00,114.31,114.32,113.9,113.96,27800.0,97.4392,97.4477,97.0897,97.1408,27800.0
2015-05-04 10:35:00,113.96,114.0,113.9,113.9,20100.0,97.1408,97.1749,97.0897,97.0897,20100.0
2015-05-04 10:40:00,113.89,114.06,113.88,114.04,27600.0,97.0812,97.2261,97.0727,97.209,27600.0
2015-05-04 10:45:00,114.06,114.24,113.93,114.19,47300.0,97.2261,97.3795,97.1153,97.3369,47300.0
2015-05-04 10:50:00,114.19,114.3,114.14,114.3,27500.0,97.3369,97.4307,97.2943,97.4307,27500.0
2015-05-04 10:55:00,114.28,114.28,114.09,114.15,16500.0,97.4136,97.4136,97.2517,97.3028,16500.0
2015-05-04 11:00:00,114.15,114.35,114.14,114.35,32000.0,97.3028,97.4733,97.2943,97.4733,32000.0
2015-05-04 11:05:00,114.35,114.42,114.21,114.23,51900.0,97.4733,97.533,97.3539,97.371,51900.0
2015-05-04 11:10:00,114.23,114.39,114.19,114.36,49200.0,97.371,97.5074,97.3369,97.4818,49200.0
2015-05-04 11:15:00,114.36,114.36,114.18,114.19,84400.0,97.4818,97.4818,97.3284,97.3369,84400.0
2015-05-04 11:20:00,114.2,114.2,114.1,114.16,27300.0,97.3454,97.3454,97.2602,97.3113,27300.0
2015-05-04 11:25:00,114.15,114.26,114.04,114.1,30500.0,97.3028,97.3966,97.209,97.2602,30500.0
2015-05-04 11:30:00,114.09,114.1,113.99,114.07,25700.0,97.2517,97.2602,97.1664,97.2346,25700.0
2015-05-04 11:35:00,114.09,114.2,114.07,114.18,16600.0,97.2517,97.3454,97.2346,97.3284,16600.0
2015-05-04 11:40:00,114.19,114.3,114.08,114.3,23500.0,97.3369,97.4307,97.2431,97.4307,23500.0
2015-05-04 11:45:00,114.28,114.34,114.11,114.13,59300.0,97.4136,97.4648,97.2687,97.2858,59300.0
2015-05-04 11:50:00,114.15,114.15,113.93,114.01,14100.0,97.3028,97.3028,97.1153,97.1835,14100.0
2015-05-04 11:55:00,114.0,114.17,114.0,114.15,21500.0,97.1749,97.3199,97.1749,97.3028,21500.0
2015-05-04 12:00:00,114.15,114.26,114.11,114.22,16500.0,97.3028,97.3966,97.2687,97.3625,16500.0
2015-05-04 12:05:00,114.23,114.38,114.22,114.3,25300.0,97.371,97.4989,97.3625,97.4307,25300.0
2015-05-04 12:10:00,114.29,114.49,114.27,114.41,27800.0,97.4221,97.5926,97.4051,97.5244,27800.0
2015-05-04 12:15:00,114.41,114.48,114.41,114.44,22000.0,97.5244,97.5841,97.5244,97.55,22000.0
2015-05-04 12:20:00,114.41,114.51,114.3,114.49,21600.0,97.5244,97.6097,97.4307,97.5926,21600.0
2015-05-04 12:25:00,114.5,114.56,114.45,114.53,17100.0,97.6011,97.6523,97.5585,97.6267,17100.0
2015-05-04 12:30:00,114.54,114.56,114.43,114.5,18300.0,97.6352,97.6523,97.5415,97.6011,18300.0
2015-05-04 12:35:00,114.52,114.57,114.46,114.51,21000.0,97.6182,97.6608,97.5671,97.6097,21000.0
2015-05-04 12:40:00,114.51,114.65,114.48,114.62,21700.0,97.6097,97.729,97.5841,97.7034,21700.0
2015-05-04 12:45:00,114.63,114.67,114.6,114.62,20900.0,97.712,97.7461,97.6864,97.7034,20900.0
2015-05-04 12:50:00,114.61,114.8,114.6,114.79,23400.0,97.6949,97.8569,97.6864,97.8483,23400.0
2015-05-04 12:55:00,114.78,114.86,114.72,114.75,16800.0,97.8398,97.908,97.7887,97.8143,16800.0
2015-05-04 13:00:00,114.73,114.78,114.67,114.73,18400.0,97.7972,97.8398,97.7461,97.7972,18400.0
2015-05-04 13:05:00,114.73,114.79,114.5,114.52,27100.0,97.7972,97.8483,97.6011,97.6182,27100.0
2015-05-04 13:10:00,114.49,114.51,114.37,114.42,15100.0,97.5926,97.6097,97.4903,97.533,15100.0
2015-05-04 13:15:00,114.41,114.61,114.4,114.61,21900.0,97.5244,97.6949,97.5159,97.6949,21900.0
2015-05-04 13:20:00,114.6,114.66,114.47,114.51,25400.0,97.6864,97.7375,97.5756,97.6097,25400.0
2015-05-04 13:25:00,114.52,114.77,114.52,114.74,29100.0,97.6182,97.8313,97.6182,97.8057,29100.0
2015-05-04 13:30:00,114.73,114.81,114.63,114.64,27200.0,97.7972,97.8654,97.712,97.7205,27200.0
2015-05-04 13:35:00,114.61,114.61,114.51,114.55,28200.0,97.6949,97.6949,97.6097,97.6438,28200.0
2015-05-04 13:40:00,114.56,114.6,114.48,114.52,24300.0,97.6523,97.6864,97.5841,97.6182,24300.0
2015-05-04 13:45:00,114.52,114.55,114.46,114.46,14400.0,97.6182,97.6438,97.5671,97.5671,14400.0
2015-05-04 13:50:00,114.46,114.51,114.43,114.46,16500.0,97.5671,97.6097,97.5415,97.5671,16500.0
2015-05-04 13:55:00,114.47,114.51,114.39,114.46,30000.0,97.5756,97.6097,97.5074,97.5671,30000.0
2015-05-04 14:00:00,114.45,114.53,114.39,114.4,25900.0,97.5585,97.6267,97.5074,97.5159,25900.0
2015-05-04 14:05:00,114.4,114.45,114.22,114.39,25200.0,97.5159,97.5585,97.3625,97.5074,25200.0
2015-05-04 14:10:00,114.37,114.44,114.3,114.3,17500.0,97.4903,97.55,97.4307,97.4307,17500.0
2015-05-04 14:15:00,114.33,114.51,114.33,114.49,16400.0,97.4562,97.6097,97.4562,97.5926,16400.0
2015-05-04 14:20:00,114.48,114.58,114.45,114.46,17600.0,97.5841,97.6693,97.5585,97.5671,17600.0
2015-05-04 14:25:00,114.46,114.67,114.46,114.62,15700.0,97.5671,97.7461,97.5671,97.7034,15700.0
2015-05-04 14:30:00,114.62,114.73,114.61,114.66,40500.0,97.7034,97.7972,97.6949,97.7375,40500.0
2015-05-04 14:35:00,114.65,114.79,114.63,114.77,30900.0,97.729,97.8483,97.712,97.8313,30900.0
2015-05-04 14:40:00,114.77,114.9,114.75,114.87,24800.0,97.8313,97.9421,97.8143,97.9165,24800.0
2015-05-04 14:45:00,114.87,114.92,114.7,114.8,25400.0,97.9165,97.9592,97.7716,97.8569,25400.0
2015-05-04 14:50:00,114.8,114.92,114.74,114.87,46000.0,97.8569,97.9592,97.8057,97.9165,46000.0
2015-05-04 14:55:00,114.87,114.89,114.8,114.84,15000.0,97.9165,97.9336,97.8569,97.891,15000.0
2015-05-04 15:00:00,114.82,114.82,114.66,114.73,53800.0,97.8739,97.8739,97.7375,97.7972,53800.0
2015-05-04 15:05:00,114.73,114.78,114.63,114.7,32700.0,97.7972,97.8398,97.712,97.7716,32700.0
2015-05-04 15:10:00,114.69,114.76,114.64,114.75,25800.0,97.7631,97.8228,97.7205,97.8143,25800.0
2015-05-04 15:15:00,114.76,114.84,114.72,114.8,28900.0,97.8228,97.891,97.7887,97.8569,28900.0
2015-05-04 15:20:00,114.8,114.89,114.77,114.82,33400.0,97.8569,97.9336,97.8313,97.8739,33400.0
2015-05-04 15:25:00,114.83,114.86,114.8,114.83,34400.0,97.8824,97.908,97.8569,97.8824,34400.0
2015-05-04 15:30:00,114.83,114.93,114.74,114.84,59900.0,97.8824,97.9677,97.8057,97.891,59900.0
2015-05-04 15:35:00,114.85,114.91,114.71,114.74,41400.0,97.8995,97.9506,97.7802,97.8057,41400.0
2015-05-04 15:40:00,114.75,114.76,114.59,114.63,58700.0,97.8143,97.8228,97.6779,97.712,58700.0
2015-05-04 15:45:00,114.62,114.67,114.57,114.63,91300.0,97.7034,97.7461,97.6608,97.712,91300.0
2015-05-04 15:50:00,114.64,114.67,114.53,114.65,115400.0,97.7205,97.7461,97.6267,97.729,115400.0
2015-05-04 15:55:00,114.65,114.66,114.56,114.59,204400.0,97.729,97.7375,97.6523,97.6779,204400.0
2015-05-05 09:30:00,113.94,114.22,113.63,114.22,78300.0,97.1238,97.3625,96.8595,97.3625,78300.0
2015-05-05 09:35:00,114.03,114.23,113.38,113.4,34700.0,97.2005,97.371,96.6464,96.6635,34700.0
2015-05-05 09:40:00,113.38,113.56,113.13,113.13,21000.0,96.6464,96.7999,96.4333,96.4333,21000.0
2015-05-05 09:45:00,113.13,113.43,113.09,113.3,51400.0,96.4333,96.6891,96.3992,96.5783,51400.0
2015-05-05 09:50:00,113.3,113.37,113.1,113.14,51900.0,96.5783,96.6379,96.4078,96.4419,51900.0
2015-05-05 09:55:00,113.09,113.46,113.06,113.37,19500.0,96.3992,96.7146,96.3737,96.6379,19500.0
2015-05-05 10:00:00,113.36,113.39,113.01,113.07,32500.0,96.6294,96.655,96.3311,96.3822,32500.0
2015-05-05 10:05:00,113.09,113.61,113.09,113.61,24500.0,96.3992,96.8425,96.3992,96.8425,24500.0
2015-05-05 10:10:00,113.63,113.77,113.39,113.58,48800.0,96.8595,96.9789,96.655,96.8169,48800.0
2015-05-05 10:15:00,113.57,113.79,113.57,113.79,62600.0,96.8084,96.9959,96.8084,96.9959,62600.0
2015-05-05 10:20:00,113.79,114.27,113.65,114.08,51700.0,96.9959,97.4051,96.8766,97.2431,51700.0
2015-05-05 10:25:00,114.07,114.28,113.94,114.03,32700.0,97.2346,97.4136,97.1238,97.2005,32700.0
2015-05-05 10:30:00,114.01,114.13,113.83,113.98,25000.0,97.1835,97.2858,97.03,97.1579,25000.0
2015-05-05 10:35:00,113.96,114.14,113.87,113.95,22800.0,97.1408,97.2943,97.0641,97.1323,22800.0
2015-05-05 10:40:00,113.93,114.09,113.8,114.06,66600.0,97.1153,97.2517,97.0045,97.2261,66600.0
2015-05-05 10:45:00,114.07,114.17,113.95,114.06,49300.0,97.2346,97.3199,97.1323,97.2261,49300.0
2015-05-05 10:50:00,114.04,114.04,113.61,113.67,25700.0,97.209,97.209,96.8425,96.8936,25700.0
2015-05-05 10:55:00,113.7,113.81,113.64,113.74,13200.0,96.9192,97.013,96.8681,96.9533,13200.0
2015-05-05 11:00:00,113.72,113.73,113.41,113.41,25700.0,96.9363,96.9448,96.672,96.672,25700.0
2015-05-05 11:05:00,113.41,113.5,113.28,113.47,49600.0,96.672,96.7487,96.5612,96.7232,49600.0
2015-05-05 11:10:00,113.48,113.58,113.37,113.53,70600.0,96.7317,96.8169,96.6379,96.7743,70600.0
2015-05-05 11:15:00,113.53,113.6,113.41,113.59,62300.0,96.7743,96.834,96.672,96.8255,62300.0
2015-05-05 11:20:00,113.59,113.6,113.4,113.44,54800.0,96.8255,96.834,96.6635,96.6976,54800.0
2015-05-05 11:25:00,113.45,113.51,113.35,113.44,69700.0,96.7061,96.7573,96.6209,96.6976,69700.0
2015-05-05 11:30:00,113.41,113.46,113.35,113.45,47800.0,96.672,96.7146,96.6209,96.7061,47800.0
2015-05-05 11:35:00,113.45,113.62,113.43,113.56,48800.0,96.7061,96.851,96.6891,96.7999,48800.0
2015-05-05 11:40:00,113.58,113.88,113.53,113.87,42500.0,96.8169,97.0727,96.7743,97.0641,42500.0
2015-05-05 11:45:00,113.86,113.92,113.72,113.77,58600.0,97.0556,97.1067,96.9363,96.9789,58600.0
2015-05-05 11:50:00,113.77,113.77,113.53,113.57,46000.0,96.9789,96.9789,96.7743,96.8084,46000.0
2015-05-05 11:55:00,113.57,113.91,113.57,113.89,32900.0,96.8084,97.0982,96.8084,97.0812,32900.0
2015-05-05 12:00:00,113.9,113.99,113.87,113.87,23100.0,97.0897,97.1664,97.0641,97.0641,23100.0
2015-05-05 12:05:00,113.88,113.89,113.8,113.88,18300.0,97.0727,97.0812,97.0045,97.0727,18300.0
2015-05-05 12:10:00,113.87,113.89,113.77,113.88,21500.0,97.0641,97.0812,96.9789,97.0727,21500.0
2015-05-05 12:15:00,113.88,114.03,113.83,114.02,22800.0,97.0727,97.2005,97.03,97.192,22800.0
2015-05-05 12:20:00,114.03,114.06,113.94,113.95,30000.0,97.2005,97.2261,97.1238,97.1323,30000.0
2015-05-05 12:25:00,113.96,114.02,113.85,113.89,19200.0,97.1408,97.192,97.0471,97.0812,19200.0
2015-05-05 12:30:00,113.91,113.97,113.79,113.93,22700.0,97.0982,97.1494,96.9959,97.1153,22700.0
2015-05-05 12:35:00,113.92,113.95,113.8,113.84,25900.0,97.1067,97.1323,97.0045,97.0386,25900.0
2015-05-05 12:40:00,113.84,113.9,113.76,113.82,28200.0,97.0386,97.0897,96.9704,97.0215,28200.0
2015-05-05 12:45:00,113.82,113.88,113.8,113.84,26100.0,97.0215,97.0727,97.0045,97.0386,26100.0
2015-05-05 12:50:00,113.83,113.91,113.7,113.76,25600.0,97.03,97.0982,96.9192,96.9704,25600.0
2015-05-05 12:55:00,113.77,113.83,113.7,113.83,23400.0,96.9789,97.03,96.9192,97.03,23400.0
2015-05-05 13:00:00,113.83,113.83,113.7,113.73,27200.0,97.03,97.03,96.9192,96.9448,27200.0
2015-05-05 13:05:00,113.73,113.81,113.68,113.74,35900.0,96.9448,97.013,96.9022,96.9533,35900.0
2015-05-05 13:10:00,113.73,113.78,113.66,113.66,31400.0,96.9448,96.9874,96.8851,96.8851,31400.0
2015-05-05 13:15:00,113.65,113.74,113.57,113.65,37100.0,96.8766,96.9533,96.8084,96.8766,37100.0
2015-05-05 13:20:00,113.65,113.78,113.52,113.75,104300.0,96.8766,96.9874,96.7658,96.9618,104300.0
2015-05-05 13:25:00,113.75,113.96,113.74,113.96,26300.0,96.9618,97.1408,96.9533,97.1408,26300.0
2015-05-05 13:30:00,113.93,113.95,113.78,113.82,20400.0,97.1153,97.1323,96.9874,97.0215,20400.0
2015-05-05 13:35:00,113.82,113.97,113.8,113.93,22900.0,97.0215,97.1494,97.0045,97.1153,22900.0
2015-05-05 13:40:00,113.92,113.92,113.73,113.76,34000.0,97.1067,97.1067,96.9448,96.9704,34000.0
2015-05-05 13:45:00,113.72,113.78,113.66,113.66,70000.0,96.9363,96.9874,96.8851,96.8851,70000.0
2015-05-05 13:50:00,113.66,113.77,113.61,113.7,27200.0,96.8851,96.9789,96.8425,96.9192,27200.0
2015-05-05 13:55:00,113.68,113.77,113.62,113.69,27200.0,96.9022,96.9789,96.851,96.9107,27200.0
2015-05-05 14:00:00,113.67,113.72,113.58,113.59,21200.0,96.8936,96.9363,96.8169,96.8255,21200.0
2015-05-05 14:05:00,113.59,113.75,113.57,113.72,29800.0,96.8255,96.9618,96.8084,96.9363,29800.0
2015-05-05 14:10:00,113.73,113.81,113.68,113.68,42100.0,96.9448,97.013,96.9022,96.9022,42100.0
2015-05-05 14:15:00,113.69,113.74,113.61,113.69,31000.0,96.9107,96.9533,96.8425,96.9107,31000.0
2015-05-05 14:20:00,113.68,113.77,113.63,113.68,49400.0,96.9022,96.9789,96.8595,96.9022,49400.0
2015-05-05 14:25:00,113.69,113.7,113.56,113.63,41300.0,96.9107,96.9192,96.7999,96.8595,41300.0
2015-05-05 14:30:00,113.65,113.76,113.58,113.71,47200.0,96.8766,96.9704,96.8169,96.9277,47200.0
2015-05-05 14:35:00,113.71,113.75,113.64,113.65,29000.0,96.9277,96.9618,96.8681,96.8766,29000.0
2015-05-05 14:40:00,113.66,113.7,113.58,113.61,65700.0,96.8851,96.9192,96.8169,96.8425,65700.0
2015-05-05 14:45:00,113.6,113.66,113.51,113.52,35100.0,96.834,96.8851,96.7573,96.7658,35100.0
2015-05-05 14:50:00,113.53,113.58,113.42,113.42,21100.0,96.7743,96.8169,96.6805,96.6805,21100.0
2015-05-05 14:55:00,113.43,113.47,113.38,113.41,38600.0,96.6891,96.7232,96.6464,96.672,38600.0
2015-05-05 15:00:00,113.38,113.48,113.38,113.46,43400.0,96.6464,96.7317,96.6464,96.7146,43400.0
2015-05-05 15:05:00,113.46,113.48,113.36,113.38,36400.0,96.7146,96.7317,96.6294,96.6464,36400.0
2015-05-05 15:10:00,113.38,113.47,113.36,113.47,26500.0,96.6464,96.7232,96.6294,96.7232,26500.0
2015-05-05 15:15:00,113.46,113.52,113.37,113.41,46600.0,96.7146,96.7658,96.6379,96.672,46600.0
2015-05-05 15:20:00,113.41,113.48,113.35,113.47,33000.0,96.672,96.7317,96.6209,96.7232,33000.0
2015-05-05 15:25:00,113.46,113.57,113.45,113.5,34500.0,96.7146,96.8084,96.7061,96.7487,34500.0
2015-05-05 15:30:00,113.5,113.52,113.41,113.47,58000.0,96.7487,96.7658,96.672,96.7232,58000.0
2015-05-05 15:35:00,113.49,113.5,113.42,113.45,55100.0,96.7402,96.7487,96.6805,96.7061,55100.0
2015-05-05 15:40:00,113.44,113.47,113.31,113.39,64100.0,96.6976,96.7232,96.5868,96.655,64100.0
2015-05-05 15:45:00,113.4,113.47,113.33,113.37,60000.0,96.6635,96.7232,96.6038,96.6379,60000.0
2015-05-05 15:50:00,113.36,113.37,113.19,113.23,95000.0,96.6294,96.6379,96.4845,96.5186,95000.0
2015-05-05 15:55:00,113.24,113.4,113.23,113.34,114800.0,96.5271,96.6635,96.5186,96.6124,114800.0
2015-05-06 09:30:00,114.0,114.49,114.0,114.22,85200.0,97.1749,97.5926,97.1749,97.3625,85200.0
2015-05-06 09:35:00,114.17,114.18,113.41,113.63,16700.0,97.3199,97.3284,96.672,96.8595,16700.0
2015-05-06 09:40:00,113.63,113.74,112.9,112.99,37300.0,96.8595,96.9533,96.2373,96.314,37300.0
2015-05-06 09:45:00,112.92,113.37,112.9,113.15,28600.0,96.2543,96.6379,96.2373,96.4504,28600.0
2015-05-06 09:50:00,113.14,113.5,113.03,113.18,39500.0,96.4419,96.7487,96.3481,96.476,39500.0
2015-05-06 09:55:00,113.16,113.41,113.14,113.28,29800.0,96.4589,96.672,96.4419,96.5612,29800.0
2015-05-06 10:00:00,113.3,113.49,113.13,113.46,38400.0,96.5783,96.7402,96.4333,96.7146,38400.0
2015-05-06 10:05:00,113.47,113.47,112.8,112.9,46000.0,96.7232,96.7232,96.152,96.2373,46000.0
2015-05-06 10:10:00,112.93,113.1,112.7,113.0,39600.0,96.2629,96.4078,96.0668,96.3225,39600.0
2015-05-06 10:15:00,113.0,113.17,112.94,112.99,65700.0,96.3225,96.4674,96.2714,96.314,65700.0
2015-05-06 10:20:00,113.01,113.14,112.95,112.98,36000.0,96.3311,96.4419,96.2799,96.3055,36000.0
2015-05-06 10:25:00,112.96,113.17,112.9,113.11,27100.0,96.2884,96.4674,96.2373,96.4163,27100.0
2015-05-06 10:30:00,113.13,113.21,112.87,112.94,59400.0,96.4333,96.5015,96.2117,96.2714,59400.0
2015-05-06 10:35:00,112.9,113.08,112.82,113.04,20000.0,96.2373,96.3907,96.1691,96.3566,20000.0
2015-05-06 10:40:00,113.04,113.22,113.03,113.03,19400.0,96.3566,96.5101,96.3481,96.3481,19400.0
2015-05-06 10:45:00,113.05,113.56,113.03,113.41,18600.0,96.3652,96.7999,96.3481,96.672,18600.0
2015-05-06 10:50:00,113.42,113.54,113.42,113.45,21700.0,96.6805,96.7828,96.6805,96.7061,21700.0
2015-05-06 10:55:00,113.45,113.63,113.32,113.62,44100.0,96.7061,96.8595,96.5953,96.851,44100.0
2015-05-06 11:00:00,113.66,113.83,113.55,113.81,18600.0,96.8851,97.03,96.7914,97.013,18600.0
2015-05-06 11:05:00,113.82,113.87,113.49,113.55,27300.0,97.0215,97.0641,96.7402,96.7914,27300.0
2015-05-06 11:10:00,113.54,113.54,113.2,113.2,14600.0,96.7828,96.7828,96.493,96.493,14600.0
2015-05-06 11:15:00,113.23,113.23,113.08,113.21,40000.0,96.5186,96.5186,96.3907,96.5015,40000.0
2015-05-06 11:20:00,113.2,113.26,113.08,113.17,30100.0,96.493,96.5442,96.3907,96.4674,30100.0
2015-05-06 11:25:00,113.17,113.31,113.16,113.29,18100.0,96.4674,96.5868,96.4589,96.5697,18100.0
2015-05-06 11:30:00,113.31,113.4,113.2,113.37,18800.0,96.5868,96.6635,96.493,96.6379,18800.0
2015-05-06 11:35:00,113.38,113.4,113.28,113.3,21600.0,96.6464,96.6635,96.5612,96.5783,21600.0
2015-05-06 11:40:00,113.31,113.57,113.31,113.57,19300.0,96.5868,96.8084,96.5868,96.8084,19300.0
2015-05-06 11:45:00,113.54,113.59,113.44,113.49,15400.0,96.7828,96.8255,96.6976,96.7402,15400.0
2015-05-06 11:50:00,113.48,113.58,113.46,113.58,13400.0,96.7317,96.8169,96.7146,96.8169,13400.0
2015-05-06 11:55:00,113.59,113.59,113.51,113.59,18800.0,96.8255,96.8255,96.7573,96.8255,18800.0
2015-05-06 12:00:00,113.62,113.62,113.3,113.34,13300.0,96.851,96.851,96.5783,96.6124,13300.0
2015-05-06 12:05:00,113.33,113.35,113.22,113.25,10200.0,96.6038,96.6209,96.5101,96.5356,10200.0
2015-05-06 12:10:00,113.28,113.33,113.21,113.24,19700.0,96.5612,96.6038,96.5015,96.5271,19700.0
2015-05-06 12:15:00,113.24,113.31,113.17,113.23,10500.0,96.5271,96.5868,96.4674,96.5186,10500.0
2015-05-06 12:20:00,113.24,113.27,113.16,113.2,10200.0,96.5271,96.5527,96.4589,96.493,10200.0
2015-05-06 12:25:00,113.21,113.21,113.06,113.07,27500.0,96.5015,96.5015,96.3737,96.3822,27500.0
2015-05-06 12:30:00,113.06,113.13,112.97,113.1,29800.0,96.3737,96.4333,96.297,96.4078,29800.0
2015-05-06 12:35:00,113.09,113.13,113.04,113.1,22400.0,96.3992,96.4333,96.3566,96.4078,22400.0
2015-05-06 12:40:00,113.1,113.13,112.97,112.98,23300.0,96.4078,96.4333,96.297,96.3055,23300.0
2015-05-06 12:45:00,112.97,113.1,112.9,113.03,16600.0,96.297,96.4078,96.2373,96.3481,16600.0
2015-05-06 12:50:00,113.02,113.04,112.85,112.86,16700.0,96.3396,96.3566,96.1947,96.2032,16700.0
2015-05-06 12:55:00,112.85,113.08,112.85,112.98,19200.0,96.1947,96.3907,96.1947,96.3055,19200.0
2015-05-06 13:00:00,112.99,113.0,112.9,112.93,40100.0,96.314,96.3225,96.2373,96.2629,40100.0
2015-05-06 13:05:00,112.93,113.1,112.91,112.95,31400.0,96.2629,96.4078,96.2458,96.2799,31400.0
2015-05-06 13:10:00,112.95,113.04,112.92,113.01,15700.0,96.2799,96.3566,96.2543,96.3311,15700.0
2015-05-06 13:15:00,113.0,113.06,112.93,113.04,14300.0,96.3225,96.3737,96.2629,96.3566,14300.0
2015-05-06 13:20:00,113.05,113.08,112.92,113.05,29200.0,96.3652,96.3907,96.2543,96.3652,29200.0
2015-05-06 13:25:00,113.04,113.04,112.9,112.96,34200.0,96.3566,96.3566,96.2373,96.2884,34200.0
2015-05-06 13:30:00,112.97,113.08,112.92,112.97,46200.0,96.297,96.3907,96.2543,96.297,46200.0
2015-05-06 13:35:00,112.96,113.0,112.89,112.95,31200.0,96.2884,96.3225,96.2288,96.2799,31200.0
2015-05-06 13:40:00,112.96,113.08,112.92,112.97,21200.0,96.2884,96.3907,96.2543,96.297,21200.0
2015-05-06 13:45:00,112.96,113.01,112.83,112.85,18800.0,96.2884,96.3311,96.1776,96.1947,18800.0
2015-05-06 13:50:00,112.84,112.84,112.72,112.83,25400.0,96.1861,96.1861,96.0839,96.1776,25400.0
2015-05-06 13:55:00,112.84,112.99,112.84,112.86,17600.0,96.1861,96.314,96.1861,96.2032,17600.0
2015-05-06 14:00:00,112.85,112.95,112.78,112.87,16300.0,96.1947,96.2799,96.135,96.2117,16300.0
2015-05-06 14:05:00,112.89,112.96,112.84,112.91,16900.0,96.2288,96.2884,96.1861,96.2458,16900.0
2015-05-06 14:10:00,112.92,113.0,112.82,112.87,35600.0,96.2543,96.3225,96.1691,96.2117,35600.0
2015-05-06 14:15:00,112.89,112.96,112.87,112.92,14100.0,96.2288,96.2884,96.2117,96.2543,14100.0
2015-05-06 14:20:00,112.92,113.03,112.88,112.95,27100.0,96.2543,96.3481,96.2202,96.2799,27100.0
2015-05-06 14:25:00,112.99,113.06,112.88,113.03,28100.0,96.314,96.3737,96.2202,96.3481,28100.0
2015-05-06 14:30:00,113.02,113.02,112.9,112.92,23400.0,96.3396,96.3396,96.2373,96.2543,23400.0
2015-05-06 14:35:00,112.93,112.94,112.81,112.86,45900.0,96.2629,96.2714,96.1606,96.2032,45900.0
2015-05-06 14:40:00,112.88,112.89,112.66,112.73,29800.0,96.2202,96.2288,96.0327,96.0924,29800.0
2015-05-06 14:45:00,112.75,112.87,112.7,112.86,38100.0,96.1094,96.2117,96.0668,96.2032,38100.0
2015-05-06 14:50:00,112.86,112.91,112.81,112.87,21700.0,96.2032,96.2458,96.1606,96.2117,21700.0
2015-05-06 14:55:00,112.86,112.96,112.82,112.9,23600.0,96.2032,96.2884,96.1691,96.2373,23600.0
2015-05-06 15:00:00,112.92,113.09,112.9,113.0,46600.0,96.2543,96.3992,96.2373,96.3225,46600.0
2015-05-06 15:05:00,113.0,113.13,112.98,113.12,26800.0,96.3225,96.4333,96.3055,96.4248,26800.0
2015-05-06 15:10:00,113.12,113.12,112.87,112.93,24300.0,96.4248,96.4248,96.2117,96.2629,24300.0
2015-05-06 15:15:00,112.94,112.94,112.77,112.87,24800.0,96.2714,96.2714,96.1265,96.2117,24800.0
2015-05-06 15:20:00,112.85,113.01,112.81,112.97,42500.0,96.1947,96.3311,96.1606,96.297,42500.0
2015-05-06 15:25:00,112.98,113.05,112.9,113.04,47100.0,96.3055,96.3652,96.2373,96.3566,47100.0
2015-05-06 15:30:00,113.03,113.07,112.88,112.89,38500.0,96.3481,96.3822,96.2202,96.2288,38500.0
2015-05-06 15:35:00,112.91,113.18,112.91,113.1,60500.0,96.2458,96.476,96.2458,96.4078,60500.0
2015-05-06 15:40:00,113.1,113.12,112.95,112.97,40500.0,96.4078,96.4248,96.2799,96.297,40500.0
2015-05-06 15:45:00,112.97,113.18,112.96,113.16,56800.0,96.297,96.476,96.2884,96.4589,56800.0
2015-05-06 15:50:00,113.15,113.25,113.1,113.21,80000.0,96.4504,96.5356,96.4078,96.5015,80000.0
2015-05-06 15:55:00,113.22,113.55,113.21,113.55,138900.0,96.5101,96.7914,96.5015,96.7914,138900.0
2015-05-07 09:30:00,113.15,114.0,113.11,113.62,67000.0,96.4504,97.1749,96.4163,96.851,67000.0
2015-05-07 09:35:00,113.63,114.26,113.61,114.13,47800.0,96.8595,97.3966,96.8425,97.2858,47800.0
2015-05-07 09:40:00,114.13,114.44,114.1,114.12,19900.0,97.2858,97.55,97.2602,97.2772,19900.0
2015-05-07 09:45:00,114.11,114.25,113.99,114.17,24100.0,97.2687,97.388,97.1664,97.3199,24100.0
2015-05-07 09:50:00,114.14,114.17,113.68,113.83,18600.0,97.2943,97.3199,96.9022,97.03,18600.0
2015-05-07 09:55:00,113.78,113.79,113.56,113.7,30900.0,96.9874,96.9959,96.7999,96.9192,30900.0
2015-05-07 10:00:00,113.71,113.84,113.44,113.82,23100.0,96.9277,97.0386,96.6976,97.0215,23100.0
2015-05-07 10:05:00,113.84,113.96,113.67,113.85,63600.0,97.0386,97.1408,96.8936,97.0471,63600.0
2015-05-07 10:10:00,113.88,114.19,113.86,114.11,14500.0,97.0727,97.3369,97.0556,97.2687,14500.0
2015-05-07 10:15:00,114.13,114.21,113.91,114.08,27200.0,97.2858,97.3539,97.0982,97.2431,27200.0
2015-05-07 10:20:00,114.07,114.07,113.76,113.91,33000.0,97.2346,97.2346,96.9704,97.0982,33000.0
2015-05-07 10:25:00,113.98,114.17,113.82,113.95,23600.0,97.1579,97.3199,97.0215,97.1323,23600.0
2015-05-07 10:30:00,113.92,114.02,113.8,113.84,23800.0,97.1067,97.192,97.0045,97.0386,23800.0
2015-05-07 10:35:00,113.86,114.07,113.86,114.07,18800.0,97.0556,97.2346,97.0556,97.2346,18800.0
2015-05-07 10:40:00,114.08,114.33,114.08,114.28,12300.0,97.2431,97.4562,97.2431,97.4136,12300.0
2015-05-07 10:45:00,114.29,114.42,114.29,114.39,44000.0,97.4221,97.533,97.4221,97.5074,44000.0
2015-05-07 10:50:00,114.4,114.63,114.4,114.44,25200.0,97.5159,97.712,97.5159,97.55,25200.0
2015-05-07 10:55:00,114.5,114.5,114.29,114.29,21200.0,97.6011,97.6011,97.4221,97.4221,21200.0
2015-05-07 11:00:00,114.33,114.35,114.19,114.22,36100.0,97.4562,97.4733,97.3369,97.3625,36100.0
2015-05-07 11:05:00,114.22,114.27,114.11,114.15,13400.0,97.3625,97.4051,97.2687,97.3028,13400.0
2015-05-07 11:10:00,114.13,114.22,114.08,114.19,15700.0,97.2858,97.3625,97.2431,97.3369,15700.0
2015-05-07 11:15:00,114.19,114.22,114.05,114.07,17600.0,97.3369,97.3625,97.2176,97.2346,17600.0
2015-05-07 11:20:00,114.1,114.13,113.98,114.13,23000.0,97.2602,97.2858,97.1579,97.2858,23000.0
2015-05-07 11:25:00,114.12,114.45,114.12,114.41,35000.0,97.2772,97.5585,97.2772,97.5244,35000.0
2015-05-07 11:30:00,114.42,114.47,114.22,114.23,29900.0,97.533,97.5756,97.3625,97.371,29900.0
2015-05-07 11:35:00,114.24,114.28,114.07,114.11,9600.0,97.3795,97.4136,97.2346,97.2687,9600.0
2015-05-07 11:40:00,114.12,114.24,114.07,114.18,13000.0,97.2772,97.3795,97.2346,97.3284,13000.0
2015-05-07 11:45:00,114.16,114.19,114.04,114.1,14300.0,97.3113,97.3369,97.209,97.2602,14300.0
2015-05-07 11:50:00,114.08,114.09,113.97,113.98,10600.0,97.2431,97.2517,97.1494,97.1579,10600.0
2015-05-07 11:55:00,113.96,114.05,113.9,114.03,13300.0,97.1408,97.2176,97.0897,97.2005,13300.0
2015-05-07 12:00:00,114.03,114.14,114.0,114.14,12500.0,97.2005,97.2943,97.1749,97.2943,12500.0
2015-05-07 12:05:00,114.14,114.14,113.99,114.05,7100.0,97.2943,97.2943,97.1664,97.2176,7100.0
2015-05-07 12:10:00,114.07,114.22,114.07,114.22,10100.0,97.2346,97.3625,97.2346,97.3625,10100.0
2015-05-07 12:15:00,114.24,114.46,114.22,114.42,23200.0,97.3795,97.5671,97.3625,97.533,23200.0
2015-05-07 12:20:00,114.44,114.52,114.34,114.5,20600.0,97.55,97.6182,97.4648,97.6011,20600.0
2015-05-07 12:25:00,114.47,114.52,114.42,114.52,15000.0,97.5756,97.6182,97.533,97.6182,15000.0
2015-05-07 12:30:00,114.53,114.6,114.49,114.6,20900.0,97.6267,97.6864,97.5926,97.6864,20900.0
2015-05-07 12:35:00,114.6,114.74,114.6,114.7,16400.0,97.6864,97.8057,97.6864,97.7716,16400.0
2015-05-07 12:40:00,114.7,114.89,114.69,114.85,37900.0,97.7716,97.9336,97.7631,97.8995,37900.0
2015-05-07 12:45:00,114.87,114.9,114.68,114.72,24100.0,97.9165,97.9421,97.7546,97.7887,24100.0
2015-05-07 12:50:00,114.71,114.81,114.67,114.76,24200.0,97.7802,97.8654,97.7461,97.8228,24200.0
2015-05-07 12:55:00,114.76,114.84,114.73,114.8,10800.0,97.8228,97.891,97.7972,97.8569,10800.0
2015-05-07 13:00:00,114.83,114.89,114.75,114.78,31000.0,97.8824,97.9336,97.8143,97.8398,31000.0
2015-05-07 13:05:00,114.77,114.84,114.7,114.83,19200.0,97.8313,97.891,97.7716,97.8824,19200.0
2015-05-07 13:10:00,114.83,114.86,114.73,114.82,21100.0,97.8824,97.908,97.7972,97.8739,21100.0
2015-05-07 13:15:00,114.82,114.96,114.8,114.87,27300.0,97.8739,97.9933,97.8569,97.9165,27300.0
2015-05-07 13:20:00,114.84,114.91,114.77,114.89,20600.0,97.891,97.9506,97.8313,97.9336,20600.0
2015-05-07 13:25:00,114.89,114.95,114.8,114.9,24000.0,97.9336,97.9847,97.8569,97.9421,24000.0
2015-05-07 13:30:00,114.9,115.0,114.88,114.95,31600.0,97.9421,98.0274,97.9251,97.9847,31600.0
2015-05-07 13:35:00,114.94,114.97,114.87,114.97,34600.0,97.9762,98.0018,97.9165,98.0018,34600.0
2015-05-07 13:40:00,114.96,115.14,114.96,115.13,51500.0,97.9933,98.1467,97.9933,98.1382,51500.0
2015-05-07 13:45:00,115.13,115.14,114.98,114.98,23400.0,98.1382,98.1467,98.0103,98.0103,23400.0
2015-05-07 13:50:00,114.98,115.07,114.9,114.94,33500.0,98.0103,98.087,97.9421,97.9762,33500.0
2015-05-07 13:55:00,114.94,115.02,114.88,114.93,16400.0,97.9762,98.0444,97.9251,97.9677,16400.0
2015-05-07 14:00:00,114.94,115.0,114.9,114.99,34800.0,97.9762,98.0274,97.9421,98.0188,34800.0
2015-05-07 14:05:00,114.99,115.02,114.84,114.9,30800.0,98.0188,98.0444,97.891,97.9421,30800.0
2015-05-07 14:10:00,114.89,115.01,114.86,115.01,20100.0,97.9336,98.0359,97.908,98.0359,20100.0
2015-05-07 14:15:00,115.02,115.02,114.89,114.9,27500.0,98.0444,98.0444,97.9336,97.9421,27500.0
2015-05-07 14:20:00,114.91,114.95,114.86,114.89,12100.0,97.9506,97.9847,97.908,97.9336,12100.0
2015-05-07 14:25:00,114.9,114.91,114.84,114.9,18200.0,97.9421,97.9506,97.891,97.9421,18200.0
2015-05-07 14:30:00,114.9,114.97,114.84,114.86,23500.0,97.9421,98.0018,97.891,97.908,23500.0
2015-05-07 14:35:00,114.84,114.84,114.72,114.72,21000.0,97.891,97.891,97.7887,97.7887,21000.0
2015-05-07 14:40:00,114.71,114.77,114.68,114.75,20800.0,97.7802,97.8313,97.7546,97.8143,20800.0
2015-05-07 14:45:00,114.75,114.81,114.69,114.69,15200.0,97.8143,97.8654,97.7631,97.7631,15200.0
2015-05-07 14:50:00,114.68,114.82,114.67,114.82,26700.0,97.7546,97.8739,97.7461,97.8739,26700.0
2015-05-07 14:55:00,114.84,114.84,114.76,114.76,18900.0,97.891,97.891,97.8228,97.8228,18900.0
2015-05-07 15:00:00,114.76,114.9,114.74,114.85,40300.0,97.8228,97.9421,97.8057,97.8995,40300.0
2015-05-07 15:05:00,114.86,114.88,114.79,114.79,39400.0,97.908,97.9251,97.8483,97.8483,39400.0
2015-05-07 15:10:00,114.81,114.84,114.76,114.79,55900.0,97.8654,97.891,97.8228,97.8483,55900.0
2015-05-07 15:15:00,114.79,114.85,114.7,114.76,75700.0,97.8483,97.8995,97.7716,97.8228,75700.0
2015-05-07 15:20:00,114.77,114.82,114.72,114.75,67500.0,97.8313,97.8739,97.7887,97.8143,67500.0
2015-05-07 15:25:00,114.75,114.87,114.68,114.81,71800.0,97.8143,97.9165,97.7546,97.8654,71800.0
2015-05-07 15:30:00,114.8,114.97,114.75,114.95,108100.0,97.8569,98.0018,97.8143,97.9847,108100.0
2015-05-07 15:35:00,114.96,115.02,114.93,114.98,96700.0,97.9933,98.0444,97.9677,98.0103,96700.0
2015-05-07 15:40:00,114.99,115.01,114.79,114.81,62800.0,98.0188,98.0359,97.8483,97.8654,62800.0
2015-05-07 15:45:00,114.81,114.89,114.76,114.86,65100.0,97.8654,97.9336,97.8228,97.908,65100.0
2015-05-07 15:50:00,114.87,114.92,114.82,114.9,76700.0,97.9165,97.9592,97.8739,97.9421,76700.0
2015-05-07 15:55:00,114.89,114.92,114.74,114.76,227300.0,97.9336,97.9592,97.8057,97.8228,227300.0
2015-05-08 09:30:00,115.92,116.27,115.69,116.18,92100.0,98.8116,99.1099,98.6155,99.0332,92100.0
2015-05-08 09:35:00,116.27,116.5,116.03,116.07,54700.0,99.1099,99.306,98.9053,98.9394,54700.0
2015-05-08 09:40:00,116.12,116.5,116.04,116.44,70200.0,98.9821,99.306,98.9139,99.2548,70200.0
2015-05-08 09:45:00,116.45,116.54,116.18,116.23,64400.0,99.2634,99.3401,99.0332,99.0758,64400.0
2015-05-08 09:50:00,116.24,116.32,115.59,115.72,75400.0,99.0843,99.1525,98.5303,98.6411,75400.0
2015-05-08 09:55:00,115.72,115.98,115.69,115.7,22000.0,98.6411,98.8627,98.6155,98.624,22000.0
2015-05-08 10:00:00,115.74,116.05,115.74,115.97,36500.0,98.6581,98.9224,98.6581,98.8542,36500.0
2015-05-08 10:05:00,116.0,116.04,115.82,115.82,20900.0,98.8798,98.9139,98.7263,98.7263,20900.0
2015-05-08 10:10:00,115.8,116.08,115.8,116.03,22000.0,98.7093,98.948,98.7093,98.9053,22000.0
2015-05-08 10:15:00,116.04,116.15,115.93,116.06,30000.0,98.9139,99.0076,98.8201,98.9309,30000.0
2015-05-08 10:20:00,116.07,116.07,115.74,115.88,17500.0,98.9394,98.9394,98.6581,98.7775,17500.0
2015-05-08 10:25:00,115.88,116.32,115.85,116.28,25100.0,98.7775,99.1525,98.7519,99.1184,25100.0
2015-05-08 10:30:00,116.3,116.35,116.15,116.23,34300.0,99.1355,99.1781,99.0076,99.0758,34300.0
2015-05-08 10:35:00,116.24,116.34,116.19,116.31,24900.0,99.0843,99.1696,99.0417,99.144,24900.0
2015-05-08 10:40:00,116.32,116.4,116.25,116.36,17700.0,99.1525,99.2207,99.0929,99.1866,17700.0
2015-05-08 10:45:00,116.36,116.5,116.26,116.34,24000.0,99.1866,99.306,99.1014,99.1696,24000.0
2015-05-08 10:50:00,116.34,116.49,116.34,116.47,32200.0,99.1696,99.2974,99.1696,99.2804,32200.0
2015-05-08 10:55:00,116.47,116.48,116.3,116.47,35900.0,99.2804,99.2889,99.1355,99.2804,35900.0
2015-05-08 11:00:00,116.47,116.59,116.38,116.5,49500.0,99.2804,99.3827,99.2037,99.306,49500.0
2015-05-08 11:05:00,116.52,116.52,116.38,116.49,15900.0,99.323,99.323,99.2037,99.2974,15900.0
2015-05-08 11:10:00,116.49,116.49,116.21,116.24,42900.0,99.2974,99.2974,99.0588,99.0843,42900.0
2015-05-08 11:15:00,116.24,116.31,116.14,116.14,20400.0,99.0843,99.144,98.9991,98.9991,20400.0
2015-05-08 11:20:00,116.15,116.15,116.0,116.06,28100.0,99.0076,99.0076,98.8798,98.9309,28100.0
2015-05-08 11:25:00,116.06,116.08,115.9,115.94,35700.0,98.9309,98.948,98.7945,98.8286,35700.0
2015-05-08 11:30:00,115.95,116.06,115.89,116.05,39400.0,98.8371,98.9309,98.786,98.9224,39400.0
2015-05-08 11:35:00,116.05,116.06,115.84,115.85,18200.0,98.9224,98.9309,98.7434,98.7519,18200.0
2015-05-08 11:40:00,115.84,115.92,115.81,115.84,15800.0,98.7434,98.8116,98.7178,98.7434,15800.0
2015-05-08 11:45:00,115.84,115.96,115.81,115.88,17400.0,98.7434,98.8457,98.7178,98.7775,17400.0
2015-05-08 11:50:00,115.87,116.03,115.84,115.99,24700.0,98.769,98.9053,98.7434,98.8712,24700.0
2015-05-08 11:55:00,116.0,116.03,115.89,115.99,19500.0,98.8798,98.9053,98.786,98.8712,19500.0
2015-05-08 12:00:00,115.97,116.01,115.88,115.95,25900.0,98.8542,98.8883,98.7775,98.8371,25900.0
2015-05-08 12:05:00,115.95,115.97,115.85,115.87,16000.0,98.8371,98.8542,98.7519,98.769,16000.0
2015-05-08 12:10:00,115.85,115.86,115.75,115.75,9200.0,98.7519,98.7604,98.6667,98.6667,9200.0
2015-05-08 12:15:00,115.76,115.83,115.73,115.74,24800.0,98.6752,98.7349,98.6496,98.6581,24800.0
2015-05-08 12:20:00,115.75,115.87,115.75,115.84,15600.0,98.6667,98.769,98.6667,98.7434,15600.0
2015-05-08 12:25:00,115.85,115.87,115.81,115.83,15600.0,98.7519,98.769,98.7178,98.7349,15600.0
2015-05-08 12:30:00,115.84,115.91,115.78,115.78,9600.0,98.7434,98.803,98.6922,98.6922,9600.0
2015-05-08 12:35:00,115.79,115.91,115.79,115.85,9100.0,98.7008,98.803,98.7008,98.7519,9100.0
2015-05-08 12:40:00,115.87,115.92,115.82,115.83,11800.0,98.769,98.8116,98.7263,98.7349,11800.0
2015-05-08 12:45:00,115.83,115.86,115.8,115.84,13900.0,98.7349,98.7604,98.7093,98.7434,13900.0
2015-05-08 12:50:00,115.86,115.88,115.76,115.82,11600.0,98.7604,98.7775,98.6752,98.7263,11600.0
2015-05-08 12:55:00,115.83,115.89,115.8,115.89,9200.0,98.7349,98.786,98.7093,98.786,9200.0
2015-05-08 13:00:00,115.88,115.88,115.82,115.85,10800.0,98.7775,98.7775,98.7263,98.7519,10800.0
2015-05-08 13:05:00,115.84,115.92,115.8,115.86,18900.0,98.7434,98.8116,98.7093,98.7604,18900.0
2015-05-08 13:10:00,115.86,115.98,115.69,115.73,24400.0,98.7604,98.8627,98.6155,98.6496,24400.0
2015-05-08 13:15:00,115.74,115.76,115.62,115.62,17500.0,98.6581,98.6752,98.5558,98.5558,17500.0
2015-05-08 13:20:00,115.61,115.68,115.53,115.53,11800.0,98.5473,98.607,98.4791,98.4791,11800.0
2015-05-08 13:25:00,115.52,115.54,115.47,115.48,14500.0,98.4706,98.4877,98.428,98.4365,14500.0
2015-05-08 13:30:00,115.48,115.51,115.37,115.39,23300.0,98.4365,98.4621,98.3427,98.3598,23300.0
2015-05-08 13:35:00,115.39,115.41,115.23,115.27,22400.0,98.3598,98.3768,98.2234,98.2575,22400.0
2015-05-08 13:40:00,115.28,115.35,115.21,115.34,28300.0,98.266,98.3257,98.2064,98.3172,28300.0
2015-05-08 13:45:00,115.35,115.35,115.15,115.18,22200.0,98.3257,98.3257,98.1552,98.1808,22200.0
2015-05-08 13:50:00,115.19,115.22,115.13,115.18,23500.0,98.1893,98.2149,98.1382,98.1808,23500.0
2015-05-08 13:55:00,115.16,115.17,115.1,115.17,23600.0,98.1637,98.1723,98.1126,98.1723,23600.0
2015-05-08 14:00:00,115.16,115.22,115.15,115.17,21400.0,98.1637,98.2149,98.1552,98.1723,21400.0
2015-05-08 14:05:00,115.17,115.19,115.09,115.09,13400.0,98.1723,98.1893,98.1041,98.1041,13400.0
2015-05-08 14:10:00,115.09,115.13,115.08,115.11,17200.0,98.1041,98.1382,98.0955,98.1211,17200.0
2015-05-08 14:15:00,115.11,115.2,115.08,115.19,22800.0,98.1211,98.1978,98.0955,98.1893,22800.0
2015-05-08 14:20:00,115.2,115.22,115.13,115.16,13900.0,98.1978,98.2149,98.1382,98.1637,13900.0
2015-05-08 14:25:00,115.16,115.16,115.05,115.08,22400.0,98.1637,98.1637,98.07,98.0955,22400.0
2015-05-08 14:30:00,115.08,115.15,115.07,115.12,27000.0,98.0955,98.1552,98.087,98.1296,27000.0
2015-05-08 14:35:00,115.13,115.25,115.13,115.23,18600.0,98.1382,98.2405,98.1382,98.2234,18600.0
2015-05-08 14:40:00,115.23,115.36,115.23,115.36,22400.0,98.2234,98.3342,98.2234,98.3342,22400.0
2015-05-08 14:45:00,115.37,115.45,115.33,115.39,72900.0,98.3427,98.4109,98.3086,98.3598,72900.0
2015-05-08 14:50:00,115.39,115.43,115.34,115.43,19700.0,98.3598,98.3939,98.3172,98.3939,19700.0
2015-05-08 14:55:00,115.44,115.56,115.41,115.56,31800.0,98.4024,98.5047,98.3768,98.5047,31800.0
2015-05-08 15:00:00,115.56,115.58,115.45,115.47,24100.0,98.5047,98.5218,98.4109,98.428,24100.0
2015-05-08 15:05:00,115.48,115.59,115.48,115.58,31000.0,98.4365,98.5303,98.4365,98.5218,31000.0
2015-05-08 15:10:00,115.57,115.71,115.56,115.68,27200.0,98.5132,98.6326,98.5047,98.607,27200.0
2015-05-08 15:15:00,115.69,115.71,115.53,115.54,36700.0,98.6155,98.6326,98.4791,98.4877,36700.0
2015-05-08 15:20:00,115.54,115.63,115.54,115.57,40900.0,98.4877,98.5644,98.4877,98.5132,40900.0
2015-05-08 15:25:00,115.57,115.61,115.53,115.59,53900.0,98.5132,98.5473,98.4791,98.5303,53900.0
2015-05-08 15:30:00,115.6,115.72,115.6,115.7,33800.0,98.5388,98.6411,98.5388,98.624,33800.0
2015-05-08 15:35:00,115.72,115.74,115.63,115.67,43600.0,98.6411,98.6581,98.5644,98.5985,43600.0
2015-05-08 15:40:00,115.67,115.75,115.64,115.72,38300.0,98.5985,98.6667,98.5729,98.6411,38300.0
2015-05-08 15:45:00,115.73,115.74,115.65,115.68,59400.0,98.6496,98.6581,98.5814,98.607,59400.0
2015-05-08 15:50:00,115.69,115.74,115.67,115.69,61000.0,98.6155,98.6581,98.5985,98.6155,61000.0
2015-05-08 15:55:00,115.69,115.78,115.63,115.64,149700.0,98.6155,98.6922,98.5644,98.5729,149700.0
2015-05-11 09:30:00,115.61,115.75,115.35,115.64,62600.0,98.5473,98.6667,98.3257,98.5729,62600.0
2015-05-11 09:35:00,115.64,115.79,115.54,115.54,27400.0,98.5729,98.7008,98.4877,98.4877,27400.0
2015-05-11 09:40:00,115.53,115.6,115.21,115.51,88600.0,98.4791,98.5388,98.2064,98.4621,88600.0
2015-05-11 09:45:00,115.58,115.76,115.53,115.63,44400.0,98.5218,98.6752,98.4791,98.5644,44400.0
2015-05-11 09:50:00,115.62,115.67,115.33,115.34,41100.0,98.5558,98.5985,98.3086,98.3172,41100.0
2015-05-11 09:55:00,115.36,115.5,115.29,115.46,73100.0,98.3342,98.4536,98.2746,98.4195,73100.0
2015-05-11 10:00:00,115.47,115.71,115.4,115.58,80900.0,98.428,98.6326,98.3683,98.5218,80900.0
2015-05-11 10:05:00,115.6,115.7,115.49,115.57,31500.0,98.5388,98.624,98.445,98.5132,31500.0
2015-05-11 10:10:00,115.58,115.64,115.48,115.53,37700.0,98.5218,98.5729,98.4365,98.4791,37700.0
2015-05-11 10:15:00,115.54,115.74,115.52,115.52,51000.0,98.4877,98.6581,98.4706,98.4706,51000.0
2015-05-11 10:20:00,115.51,115.66,115.46,115.6,37900.0,98.4621,98.5899,98.4195,98.5388,37900.0
2015-05-11 10:25:00,115.6,115.61,115.38,115.38,21300.0,98.5388,98.5473,98.3513,98.3513,21300.0
2015-05-11 10:30:00,115.39,115.47,115.16,115.3,22000.0,98.3598,98.428,98.1637,98.2831,22000.0
2015-05-11 10:35:00,115.3,115.31,115.17,115.2,24300.0,98.2831,98.2916,98.1723,98.1978,24300.0
2015-05-11 10:40:00,115.22,115.34,115.19,115.29,24300.0,98.2149,98.3172,98.1893,98.2746,24300.0
2015-05-11 10:45:00,115.29,115.33,115.24,115.33,16000.0,98.2746,98.3086,98.2319,98.3086,16000.0
2015-05-11 10:50:00,115.34,115.46,115.29,115.29,43600.0,98.3172,98.4195,98.2746,98.2746,43600.0
2015-05-11 10:55:00,115.28,115.3,115.19,115.26,18300.0,98.266,98.2831,98.1893,98.249,18300.0
2015-05-11 11:00:00,115.25,115.36,115.21,115.27,26000.0,98.2405,98.3342,98.2064,98.2575,26000.0
2015-05-11 11:05:00,115.25,115.41,115.18,115.39,18500.0,98.2405,98.3768,98.1808,98.3598,18500.0
2015-05-11 11:10:00,115.4,115.55,115.39,115.47,41000.0,98.3683,98.4962,98.3598,98.428,41000.0
2015-05-11 11:15:00,115.5,115.52,115.37,115.37,31400.0,98.4536,98.4706,98.3427,98.3427,31400.0
2015-05-11 11:20:00,115.38,115.45,115.3,115.42,13600.0,98.3513,98.4109,98.2831,98.3854,13600.0
2015-05-11 11:25:00,115.41,115.45,115.31,115.37,12400.0,98.3768,98.4109,98.2916,98.3427,12400.0
2015-05-11 11:30:00,115.37,115.38,115.21,115.26,24700.0,98.3427,98.3513,98.2064,98.249,24700.0
2015-05-11 11:35:00,115.26,115.41,115.21,115.39,16700.0,98.249,98.3768,98.2064,98.3598,16700.0
2015-05-11 11:40:00,115.39,115.43,115.16,115.17,29300.0,98.3598,98.3939,98.1637,98.1723,29300.0
2015-05-11 11:45:00,115.19,115.32,115.19,115.32,8700.0,98.1893,98.3001,98.1893,98.3001,8700.0
2015-05-11 11:50:00,115.3,115.42,115.28,115.29,20600.0,98.2831,98.3854,98.266,98.2746,20600.0
2015-05-11 11:55:00,115.26,115.26,115.13,115.14,48900.0,98.249,98.249,98.1382,98.1467,48900.0
2015-05-11 12:00:00,115.15,115.17,114.97,114.99,59500.0,98.1552,98.1723,98.0018,98.0188,59500.0
2015-05-11 12:05:00,115.0,115.07,114.95,115.01,9600.0,98.0274,98.087,97.9847,98.0359,9600.0
2015-05-11 12:10:00,115.04,115.06,114.93,114.94,16500.0,98.0615,98.0785,97.9677,97.9762,16500.0
2015-05-11 12:15:00,114.92,114.98,114.85,114.96,31000.0,97.9592,98.0103,97.8995,97.9933,31000.0
2015-05-11 12:20:00,114.98,114.98,114.74,114.77,30600.0,98.0103,98.0103,97.8057,97.8313,30600.0
2015-05-11 12:25:00,114.79,114.87,114.72,114.87,50000.0,97.8483,97.9165,97.7887,97.9165,50000.0
2015-05-11 12:30:00,114.87,114.92,114.82,114.87,21900.0,97.9165,97.9592,97.8739,97.9165,21900.0
2015-05-11 12:35:00,114.9,114.99,114.9,114.91,18500.0,97.9421,98.0188,97.9421,97.9506,18500.0
2015-05-11 12:40:00,114.91,114.96,114.86,114.9,28100.0,97.9506,97.9933,97.908,97.9421,28100.0
2015-05-11 12:45:00,114.92,115.0,114.91,114.99,16500.0,97.9592,98.0274,97.9506,98.0188,16500.0
2015-05-11 12:50:00,115.0,115.02,114.94,114.97,24600.0,98.0274,98.0444,97.9762,98.0018,24600.0
2015-05-11 12:55:00,114.97,114.99,114.92,114.96,13600.0,98.0018,98.0188,97.9592,97.9933,13600.0
2015-05-11 13:00:00,114.95,115.03,114.94,115.02,22200.0,97.9847,98.0529,97.9762,98.0444,22200.0
2015-05-11 13:05:00,115.02,115.05,114.94,115.05,27300.0,98.0444,98.07,97.9762,98.07,27300.0
2015-05-11 13:10:00,115.04,115.1,115.02,115.06,13500.0,98.0615,98.1126,98.0444,98.0785,13500.0
2015-05-11 13:15:00,115.04,115.1,115.03,115.1,20800.0,98.0615,98.1126,98.0529,98.1126,20800.0
2015-05-11 13:20:00,115.1,115.17,115.03,115.06,32700.0,98.1126,98.1723,98.0529,98.0785,32700.0
2015-05-11 13:25:00,115.08,115.09,114.99,115.01,22700.0,98.0955,98.1041,98.0188,98.0359,22700.0
2015-05-11 13:30:00,115.02,115.07,114.97,115.03,27500.0,98.0444,98.087,98.0018,98.0529,27500.0
2015-05-11 13:35:00,115.03,115.11,115.03,115.1,29400.0,98.0529,98.1211,98.0529,98.1126,29400.0
2015-05-11 13:40:00,115.1,115.1,115.06,115.08,16300.0,98.1126,98.1126,98.0785,98.0955,16300.0
2015-05-11 13:45:00,115.09,115.1,115.02,115.04,13200.0,98.1041,98.1126,98.0444,98.0615,13200.0
2015-05-11 13:50:00,115.03,115.08,115.03,115.04,24800.0,98.0529,98.0955,98.0529,98.0615,24800.0
2015-05-11 13:55:00,115.05,115.11,115.0,115.01,25800.0,98.07,98.1211,98.0274,98.0359,25800.0
2015-05-11 14:00:00,115.01,115.09,114.99,115.0,30900.0,98.0359,98.1041,98.0188,98.0274,30900.0
2015-05-11 14:05:00,114.99,115.01,114.88,114.9,19000.0,98.0188,98.0359,97.9251,97.9421,19000.0
2015-05-11 14:10:00,114.92,115.02,114.89,114.93,42800.0,97.9592,98.0444,97.9336,97.9677,42800.0
2015-05-11 14:15:00,114.92,115.02,114.92,115.0,15200.0,97.9592,98.0444,97.9592,98.0274,15200.0
2015-05-11 14:20:00,115.02,115.08,114.99,115.04,15800.0,98.0444,98.0955,98.0188,98.0615,15800.0
2015-05-11 14:25:00,115.04,115.06,114.96,115.0,19600.0,98.0615,98.0785,97.9933,98.0274,19600.0
2015-05-11 14:30:00,114.98,115.02,114.96,115.0,20600.0,98.0103,98.0444,97.9933,98.0274,20600.0
2015-05-11 14:35:00,115.0,115.0,114.94,115.0,32200.0,98.0274,98.0274,97.9762,98.0274,32200.0
2015-05-11 14:40:00,115.0,115.04,114.97,115.04,32900.0,98.0274,98.0615,98.0018,98.0615,32900.0
2015-05-11 14:45:00,115.04,115.04,114.96,114.99,13200.0,98.0615,98.0615,97.9933,98.0188,13200.0
2015-05-11 14:50:00,114.97,115.02,114.89,114.92,23100.0,98.0018,98.0444,97.9336,97.9592,23100.0
2015-05-11 14:55:00,114.92,114.98,114.9,114.95,14400.0,97.9592,98.0103,97.9421,97.9847,14400.0
2015-05-11 15:00:00,114.94,114.95,114.8,114.85,25700.0,97.9762,97.9847,97.8569,97.8995,25700.0
2015-05-11 15:05:00,114.89,114.9,114.8,114.83,39600.0,97.9336,97.9421,97.8569,97.8824,39600.0
2015-05-11 15:10:00,114.82,114.86,114.77,114.8,43800.0,97.8739,97.908,97.8313,97.8569,43800.0
2015-05-11 15:15:00,114.8,114.84,114.73,114.84,49200.0,97.8569,97.891,97.7972,97.891,49200.0
2015-05-11 15:20:00,114.84,114.9,114.77,114.86,27800.0,97.891,97.9421,97.8313,97.908,27800.0
2015-05-11 15:25:00,114.86,114.92,114.82,114.88,38600.0,97.908,97.9592,97.8739,97.9251,38600.0
2015-05-11 15:30:00,114.88,114.92,114.84,114.86,36900.0,97.9251,97.9592,97.891,97.908,36900.0
2015-05-11 15:35:00,114.86,114.92,114.83,114.91,47500.0,97.908,97.9592,97.8824,97.9506,47500.0
2015-05-11 15:40:00,114.92,114.98,114.88,114.96,51700.0,97.9592,98.0103,97.9251,97.9933,51700.0
2015-05-11 15:45:00,114.97,115.0,114.82,114.86,83200.0,98.0018,98.0274,97.8739,97.908,83200.0
2015-05-11 15:50:00,114.86,114.89,114.79,114.86,73400.0,97.908,97.9336,97.8483,97.908,73400.0
2015-05-11 15:55:00,114.86,114.92,114.72,114.74,177200.0,97.908,97.9592,97.7887,97.8057,177200.0
2015-05-12 09:30:00,114.23,114.37,113.85,114.32,133100.0,97.371,97.4903,97.0471,97.4477,133100.0
2015-05-12 09:35:00,114.33,115.0,114.29,114.62,144600.0,97.4562,98.0274,97.4221,97.7034,144600.0
2015-05-12 09:40:00,114.59,114.72,113.84,113.98,68900.0,97.6779,97.7887,97.0386,97.1579,68900.0
2015-05-12 09:45:00,113.9,114.35,113.83,114.12,69600.0,97.0897,97.4733,97.03,97.2772,69600.0
2015-05-12 09:50:00,114.13,114.63,114.1,114.39,61200.0,97.2858,97.712,97.2602,97.5074,61200.0
2015-05-12 09:55:00,114.42,114.61,114.07,114.18,49900.0,97.533,97.6949,97.2346,97.3284,49900.0
2015-05-12 10:00:00,114.23,114.32,113.97,114.08,62400.0,97.371,97.4477,97.1494,97.2431,62400.0
2015-05-12 10:05:00,114.07,114.64,114.04,114.52,60400.0,97.2346,97.7205,97.209,97.6182,60400.0
2015-05-12 10:10:00,114.51,114.64,114.45,114.56,78700.0,97.6097,97.7205,97.5585,97.6523,78700.0
2015-05-12 10:15:00,114.57,114.66,114.32,114.32,56700.0,97.6608,97.7375,97.4477,97.4477,56700.0
2015-05-12 10:20:00,114.35,114.55,114.29,114.37,37900.0,97.4733,97.6438,97.4221,97.4903,37900.0
2015-05-12 10:25:00,114.36,114.62,114.34,114.5,30400.0,97.4818,97.7034,97.4648,97.6011,30400.0
2015-05-12 10:30:00,114.49,114.79,114.41,114.65,53700.0,97.5926,97.8483,97.5244,97.729,53700.0
2015-05-12 10:35:00,114.66,115.02,114.59,115.01,58800.0,97.7375,98.0444,97.6779,98.0359,58800.0
2015-05-12 10:40:00,115.01,115.08,114.79,114.89,88100.0,98.0359,98.0955,97.8483,97.9336,88100.0
2015-05-12 10:45:00,114.89,115.04,114.85,114.86,67300.0,97.9336,98.0615,97.8995,97.908,67300.0
2015-05-12 10:50:00,114.88,114.91,114.79,114.8,32800.0,97.9251,97.9506,97.8483,97.8569,32800.0
2015-05-12 10:55:00,114.8,114.87,114.72,114.78,43400.0,97.8569,97.9165,97.7887,97.8398,43400.0
2015-05-12 11:00:00,114.76,114.81,114.6,114.75,32700.0,97.8228,97.8654,97.6864,97.8143,32700.0
2015-05-12 11:05:00,114.74,114.81,114.55,114.57,46900.0,97.8057,97.8654,97.6438,97.6608,46900.0
2015-05-12 11:10:00,114.57,114.62,114.42,114.43,31300.0,97.6608,97.7034,97.533,97.5415,31300.0
2015-05-12 11:15:00,114.43,114.56,114.43,114.54,28200.0,97.5415,97.6523,97.5415,97.6352,28200.0
2015-05-12 11:20:00,114.53,114.55,114.42,114.42,30300.0,97.6267,97.6438,97.533,97.533,30300.0
2015-05-12 11:25:00,114.42,114.49,114.38,114.41,33200.0,97.533,97.5926,97.4989,97.5244,33200.0
2015-05-12 11:30:00,114.41,114.55,114.41,114.51,23800.0,97.5244,97.6438,97.5244,97.6097,23800.0
2015-05-12 11:35:00,114.5,114.55,114.48,114.54,24300.0,97.6011,97.6438,97.5841,97.6352,24300.0
2015-05-12 11:40:00,114.53,114.56,114.43,114.54,26900.0,97.6267,97.6523,97.5415,97.6352,26900.0
2015-05-12 11:45:00,114.52,114.67,114.52,114.6,26300.0,97.6182,97.7461,97.6182,97.6864,26300.0
2015-05-12 11:50:00,114.6,114.63,114.45,114.63,13300.0,97.6864,97.712,97.5585,97.712,13300.0
2015-05-12 11:55:00,114.63,114.63,114.44,114.45,15900.0,97.712,97.712,97.55,97.5585,15900.0
2015-05-12 12:00:00,114.45,114.65,114.44,114.62,20200.0,97.5585,97.729,97.55,97.7034,20200.0
2015-05-12 12:05:00,114.61,114.64,114.49,114.52,20800.0,97.6949,97.7205,97.5926,97.6182,20800.0
2015-05-12 12:10:00,114.51,114.61,114.45,114.57,14500.0,97.6097,97.6949,97.5585,97.6608,14500.0
2015-05-12 12:15:00,114.56,114.64,114.49,114.58,21300.0,97.6523,97.7205,97.5926,97.6693,21300.0
2015-05-12 12:20:00,114.59,114.66,114.57,114.6,15600.0,97.6779,97.7375,97.6608,97.6864,15600.0
2015-05-12 12:25:00,114.63,114.7,114.58,114.68,20400.0,97.712,97.7716,97.6693,97.7546,20400.0
2015-05-12 12:30:00,114.67,114.76,114.65,114.71,15500.0,97.7461,97.8228,97.729,97.7802,15500.0
2015-05-12 12:35:00,114.69,114.73,114.61,114.68,28300.0,97.7631,97.7972,97.6949,97.7546,28300.0
2015-05-12 12:40:00,114.68,114.76,114.67,114.74,19800.0,97.7546,97.8228,97.7461,97.8057,19800.0
2015-05-12 12:45:00,114.73,114.78,114.65,114.68,18400.0,97.7972,97.8398,97.729,97.7546,18400.0
2015-05-12 12:50:00,114.67,114.76,114.64,114.65,33600.0,97.7461,97.8228,97.7205,97.729,33600.0
2015-05-12 12:55:00,114.66,114.69,114.61,114.62,21400.0,97.7375,97.7631,97.6949,97.7034,21400.0
2015-05-12 13:00:00,114.63,114.71,114.58,114.61,19400.0,97.712,97.7802,97.6693,97.6949,19400.0
2015-05-12 13:05:00,114.6,114.72,114.56,114.72,19300.0,97.6864,97.7887,97.6523,97.7887,19300.0
2015-05-12 13:10:00,114.71,114.79,114.66,114.77,36700.0,97.7802,97.8483,97.7375,97.8313,36700.0
2015-05-12 13:15:00,114.77,114.79,114.62,114.7,18600.0,97.8313,97.8483,97.7034,97.7716,18600.0
2015-05-12 13:20:00,114.7,114.75,114.57,114.62,37900.0,97.7716,97.8143,97.6608,97.7034,37900.0
2015-05-12 13:25:00,114.63,114.65,114.55,114.55,11700.0,97.712,97.729,97.6438,97.6438,11700.0
2015-05-12 13:30:00,114.53,114.65,114.52,114.61,27400.0,97.6267,97.729,97.6182,97.6949,27400.0
2015-05-12 13:35:00,114.62,114.65,114.52,114.64,27600.0,97.7034,97.729,97.6182,97.7205,27600.0
2015-05-12 13:40:00,114.63,114.64,114.55,114.6,34900.0,97.712,97.7205,97.6438,97.6864,34900.0
2015-05-12 13:45:00,114.59,114.64,114.48,114.55,16600.0,97.6779,97.7205,97.5841,97.6438,16600.0
2015-05-12 13:50:00,114.55,114.62,114.43,114.56,24000.0,97.6438,97.7034,97.5415,97.6523,24000.0
2015-05-12 13:55:00,114.56,114.62,114.49,114.53,13700.0,97.6523,97.7034,97.5926,97.6267,13700.0
2015-05-12 14:00:00,114.52,114.67,114.51,114.66,19200.0,97.6182,97.7461,97.6097,97.7375,19200.0
2015-05-12 14:05:00,114.66,114.71,114.64,114.66,20400.0,97.7375,97.7802,97.7205,97.7375,20400.0
2015-05-12 14:10:00,114.67,114.69,114.55,114.63,37500.0,97.7461,97.7631,97.6438,97.712,37500.0
2015-05-12 14:15:00,114.64,114.66,114.58,114.65,21800.0,97.7205,97.7375,97.6693,97.729,21800.0
2015-05-12 14:20:00,114.65,114.68,114.57,114.62,21800.0,97.729,97.7546,97.6608,97.7034,21800.0
2015-05-12 14:25:00,114.65,114.67,114.57,114.58,25900.0,97.729,97.7461,97.6608,97.6693,25900.0
2015-05-12 14:30:00,114.59,114.69,114.58,114.63,28900.0,97.6779,97.7631,97.6693,97.712,28900.0
2015-05-12 14:35:00,114.65,114.84,114.63,114.79,26900.0,97.729,97.891,97.712,97.8483,26900.0
2015-05-12 14:40:00,114.81,114.92,114.76,114.8,35700.0,97.8654,97.9592,97.8228,97.8569,35700.0
2015-05-12 14:45:00,114.79,114.89,114.75,114.86,48300.0,97.8483,97.9336,97.8143,97.908,48300.0
2015-05-12 14:50:00,114.86,114.87,114.78,114.85,51100.0,97.908,97.9165,97.8398,97.8995,51100.0
2015-05-12 14:55:00,114.85,114.88,114.78,114.84,47500.0,97.8995,97.9251,97.8398,97.891,47500.0
2015-05-12 15:00:00,114.84,114.91,114.74,114.87,26600.0,97.891,97.9506,97.8057,97.9165,26600.0
2015-05-12 15:05:00,114.88,114.91,114.79,114.87,28000.0,97.9251,97.9506,97.8483,97.9165,28000.0
2015-05-12 15:10:00,114.88,114.93,114.8,114.85,32300.0,97.9251,97.9677,97.8569,97.8995,32300.0
2015-05-12 15:15:00,114.84,114.91,114.63,114.67,49500.0,97.891,97.9506,97.712,97.7461,49500.0
2015-05-12 15:20:00,114.68,114.81,114.67,114.72,45800.0,97.7546,97.8654,97.7461,97.7887,45800.0
2015-05-12 15:25:00,114.73,114.78,114.63,114.69,47500.0,97.7972,97.8398,97.712,97.7631,47500.0
2015-05-12 15:30:00,114.68,114.84,114.68,114.74,49100.0,97.7546,97.891,97.7546,97.8057,49100.0
2015-05-12 15:35:00,114.73,114.87,114.72,114.81,48400.0,97.7972,97.9165,97.7887,97.8654,48400.0
2015-05-12 15:40:00,114.79,114.8,114.65,114.8,50300.0,97.8483,97.8569,97.729,97.8569,50300.0
2015-05-12 15:45:00,114.8,114.81,114.66,114.7,69600.0,97.8569,97.8654,97.7375,97.7716,69600.0
2015-05-12 15:50:00,114.7,114.74,114.63,114.7,87500.0,97.7716,97.8057,97.712,97.7716,87500.0
2015-05-12 15:55:00,114.71,114.73,114.59,114.61,150400.0,97.7802,97.7972,97.6779,97.6949,150400.0
2015-05-13 09:30:00,114.62,115.72,114.62,115.43,85400.0,97.7034,98.6411,97.7034,98.3939,85400.0
2015-05-13 09:35:00,115.49,115.69,115.05,115.18,48700.0,98.445,98.6155,98.07,98.1808,48700.0
2015-05-13 09:40:00,115.14,115.35,115.09,115.22,38800.0,98.1467,98.3257,98.1041,98.2149,38800.0
2015-05-13 09:45:00,115.25,115.34,115.11,115.22,58100.0,98.2405,98.3172,98.1211,98.2149,58100.0
2015-05-13 09:50:00,115.23,115.26,115.01,115.07,35000.0,98.2234,98.249,98.0359,98.087,35000.0
2015-05-13 09:55:00,115.09,115.18,114.89,114.96,35900.0,98.1041,98.1808,97.9336,97.9933,35900.0
2015-05-13 10:00:00,114.95,114.97,114.62,114.76,38200.0,97.9847,98.0018,97.7034,97.8228,38200.0
2015-05-13 10:05:00,114.77,115.02,114.77,115.0,32800.0,97.8313,98.0444,97.8313,98.0274,32800.0
2015-05-13 10:10:00,115.0,115.21,114.93,115.08,90000.0,98.0274,98.2064,97.9677,98.0955,90000.0
2015-05-13 10:15:00,115.09,115.1,114.93,114.96,37000.0,98.1041,98.1126,97.9677,97.9933,37000.0
2015-05-13 10:20:00,114.97,115.21,114.97,115.2,32900.0,98.0018,98.2064,98.0018,98.1978,32900.0
2015-05-13 10:25:00,115.18,115.27,115.11,115.2,56900.0,98.1808,98.2575,98.1211,98.1978,56900.0
2015-05-13 10:30:00,115.2,115.2,115.0,115.1,67600.0,98.1978,98.1978,98.0274,98.1126,67600.0
2015-05-13 10:35:00,115.12,115.18,115.09,115.17,26700.0,98.1296,98.1808,98.1041,98.1723,26700.0
2015-05-13 10:40:00,115.16,115.24,115.11,115.16,27900.0,98.1637,98.2319,98.1211,98.1637,27900.0
2015-05-13 10:45:00,115.12,115.31,115.08,115.26,67500.0,98.1296,98.2916,98.0955,98.249,67500.0
2015-05-13 10:50:00,115.25,115.49,115.22,115.43,18000.0,98.2405,98.445,98.2149,98.3939,18000.0
2015-05-13 10:55:00,115.41,115.42,115.28,115.28,26600.0,98.3768,98.3854,98.266,98.266,26600.0
2015-05-13 11:00:00,115.25,115.31,115.19,115.28,28400.0,98.2405,98.2916,98.1893,98.266,28400.0
2015-05-13 11:05:00,115.28,115.48,115.27,115.48,19500.0,98.266,98.4365,98.2575,98.4365,19500.0
2015-05-13 11:10:00,115.46,115.56,115.44,115.52,28100.0,98.4195,98.5047,98.4024,98.4706,28100.0
2015-05-13 11:15:00,115.49,115.7,115.44,115.63,16000.0,98.445,98.624,98.4024,98.5644,16000.0
2015-05-13 11:20:00,115.62,115.66,115.42,115.62,27600.0,98.5558,98.5899,98.3854,98.5558,27600.0
2015-05-13 11:25:00,115.61,115.64,115.5,115.61,17700.0,98.5473,98.5729,98.4536,98.5473,17700.0
2015-05-13 11:30:00,115.6,115.71,115.44,115.68,26800.0,98.5388,98.6326,98.4024,98.607,26800.0
2015-05-13 11:35:00,115.65,115.73,115.59,115.72,24700.0,98.5814,98.6496,98.5303,98.6411,24700.0
2015-05-13 11:40:00,115.7,115.73,115.62,115.7,21300.0,98.624,98.6496,98.5558,98.624,21300.0
2015-05-13 11:45:00,115.7,115.77,115.62,115.7,26300.0,98.624,98.6837,98.5558,98.624,26300.0
2015-05-13 11:50:00,115.69,115.74,115.61,115.69,21200.0,98.6155,98.6581,98.5473,98.6155,21200.0
2015-05-13 11:55:00,115.7,115.81,115.69,115.79,29800.0,98.624,98.7178,98.6155,98.7008,29800.0
2015-05-13 12:00:00,115.79,115.9,115.75,115.89,19500.0,98.7008,98.7945,98.6667,98.786,19500.0
2015-05-13 12:05:00,115.88,115.91,115.81,115.81,16400.0,98.7775,98.803,98.7178,98.7178,16400.0
2015-05-13 12:10:00,115.8,115.91,115.79,115.89,30000.0,98.7093,98.803,98.7008,98.786,30000.0
2015-05-13 12:15:00,115.91,116.03,115.87,115.99,31200.0,98.803,98.9053,98.769,98.8712,31200.0
2015-05-13 12:20:00,115.98,116.0,115.91,115.96,17700.0,98.8627,98.8798,98.803,98.8457,17700.0
2015-05-13 12:25:00,115.97,116.0,115.89,115.97,28000.0,98.8542,98.8798,98.786,98.8542,28000.0
2015-05-13 12:30:00,115.98,115.98,115.82,115.88,26400.0,98.8627,98.8627,98.7263,98.7775,26400.0
2015-05-13 12:35:00,115.91,116.14,115.89,116.08,22000.0,98.803,98.9991,98.786,98.948,22000.0
2015-05-13 12:40:00,116.08,116.08,115.93,115.96,15100.0,98.948,98.948,98.8201,98.8457,15100.0
2015-05-13 12:45:00,115.98,116.1,115.93,116.09,13600.0,98.8627,98.965,98.8201,98.9565,13600.0
2015-05-13 12:50:00,116.09,116.12,116.04,116.08,15300.0,98.9565,98.9821,98.9139,98.948,15300.0
2015-05-13 12:55:00,116.06,116.07,115.95,116.06,17700.0,98.9309,98.9394,98.8371,98.9309,17700.0
2015-05-13 13:00:00,116.05,116.23,116.03,116.22,25800.0,98.9224,99.0758,98.9053,99.0673,25800.0
2015-05-13 13:05:00,116.22,116.23,116.15,116.17,15700.0,99.0673,99.0758,99.0076,99.0247,15700.0
2015-05-13 13:10:00,116.17,116.29,116.11,116.29,18800.0,99.0247,99.127,98.9735,99.127,18800.0
2015-05-13 13:15:00,116.3,116.3,116.1,116.11,35100.0,99.1355,99.1355,98.965,98.9735,35100.0
2015-05-13 13:20:00,116.1,116.1,115.95,116.0,25600.0,98.965,98.965,98.8371,98.8798,25600.0
2015-05-13 13:25:00,116.0,116.02,115.95,116.0,26400.0,98.8798,98.8968,98.8371,98.8798,26400.0
2015-05-13 13:30:00,116.0,116.01,115.95,116.01,29000.0,98.8798,98.8883,98.8371,98.8883,29000.0
2015-05-13 13:35:00,116.0,116.02,115.93,116.01,40800.0,98.8798,98.8968,98.8201,98.8883,40800.0
2015-05-13 13:40:00,116.02,116.05,115.97,116.05,32300.0,98.8968,98.9224,98.8542,98.9224,32300.0
2015-05-13 13:45:00,116.05,116.05,115.98,116.04,23000.0,98.9224,98.9224,98.8627,98.9139,23000.0
2015-05-13 13:50:00,116.04,116.05,116.0,116.04,38000.0,98.9139,98.9224,98.8798,98.9139,38000.0
2015-05-13 13:55:00,116.04,116.11,116.01,116.08,29800.0,98.9139,98.9735,98.8883,98.948,29800.0
2015-05-13 14:00:00,116.1,116.13,116.06,116.12,34000.0,98.965,98.9906,98.9309,98.9821,34000.0
2015-05-13 14:05:00,116.12,116.19,116.09,116.16,47800.0,98.9821,99.0417,98.9565,99.0162,47800.0
2015-05-13 14:10:00,116.17,116.17,115.99,116.01,79900.0,99.0247,99.0247,98.8712,98.8883,79900.0
2015-05-13 14:15:00,116.01,116.06,115.95,116.04,70300.0,98.8883,98.9309,98.8371,98.9139,70300.0
2015-05-13 14:20:00,116.03,116.06,115.99,116.05,36300.0,98.9053,98.9309,98.8712,98.9224,36300.0
2015-05-13 14:25:00,116.06,116.09,116.02,116.05,125400.0,98.9309,98.9565,98.8968,98.9224,125400.0
2015-05-13 14:30:00,116.04,116.05,115.94,115.94,43100.0,98.9139,98.9224,98.8286,98.8286,43100.0
2015-05-13 14:35:00,115.93,116.06,115.93,116.02,27300.0,98.8201,98.9309,98.8201,98.8968,27300.0
2015-05-13 14:40:00,116.0,116.04,115.9,115.98,28200.0,98.8798,98.9139,98.7945,98.8627,28200.0
2015-05-13 14:45:00,115.98,116.03,115.94,115.99,29400.0,98.8627,98.9053,98.8286,98.8712,29400.0
2015-05-13 14:50:00,116.0,116.0,115.84,115.97,26100.0,98.8798,98.8798,98.7434,98.8542,26100.0
2015-05-13 14:55:00,115.95,115.97,115.88,115.88,20200.0,98.8371,98.8542,98.7775,98.7775,20200.0
2015-05-13 15:00:00,115.88,115.93,115.83,115.92,35300.0,98.7775,98.8201,98.7349,98.8116,35300.0
2015-05-13 15:05:00,115.91,115.92,115.78,115.81,56600.0,98.803,98.8116,98.6922,98.7178,56600.0
2015-05-13 15:10:00,115.82,115.83,115.7,115.7,26700.0,98.7263,98.7349,98.624,98.624,26700.0
2015-05-13 15:15:00,115.71,115.86,115.71,115.79,24200.0,98.6326,98.7604,98.6326,98.7008,24200.0
2015-05-13 15:20:00,115.79,115.82,115.68,115.76,30600.0,98.7008,98.7263,98.607,98.6752,30600.0
2015-05-13 15:25:00,115.76,115.86,115.74,115.74,24500.0,98.6752,98.7604,98.6581,98.6581,24500.0
2015-05-13 15:30:00,115.76,115.78,115.66,115.73,28800.0,98.6752,98.6922,98.5899,98.6496,28800.0
2015-05-13 15:35:00,115.74,115.75,115.66,115.66,36900.0,98.6581,98.6667,98.5899,98.5899,36900.0
2015-05-13 15:40:00,115.67,115.76,115.65,115.69,58000.0,98.5985,98.6752,98.5814,98.6155,58000.0
2015-05-13 15:45:00,115.68,115.78,115.66,115.72,63200.0,98.607,98.6922,98.5899,98.6411,63200.0
2015-05-13 15:50:00,115.73,115.81,115.71,115.81,110200.0,98.6496,98.7178,98.6326,98.7178,110200.0
2015-05-13 15:55:00,115.82,115.93,115.81,115.85,195700.0,98.7263,98.8201,98.7178,98.7519,195700.0
2015-05-14 09:30:00,117.21,117.38,116.21,116.88,598400.0,99.9112,100.0561,99.0588,99.6299,598400.0
2015-05-14 09:35:00,116.83,117.67,116.78,117.31,127000.0,99.5873,100.3033,99.5446,99.9964,127000.0
2015-05-14 09:40:00,117.27,117.34,117.01,117.27,65000.0,99.9623,100.022,99.7407,99.9623,65000.0
2015-05-14 09:45:00,117.27,117.35,117.03,117.28,57500.0,99.9623,100.0305,99.7578,99.9709,57500.0
2015-05-14 09:50:00,117.29,117.63,117.28,117.56,97900.0,99.9794,100.2692,99.9709,100.2095,97900.0
2015-05-14 09:55:00,117.59,117.71,117.42,117.44,52300.0,100.2351,100.3374,100.0902,100.1072,52300.0
2015-05-14 10:00:00,117.47,117.53,117.35,117.51,60900.0,100.1328,100.184,100.0305,100.1669,60900.0
2015-05-14 10:05:00,117.5,117.88,117.47,117.88,58200.0,100.1584,100.4823,100.1328,100.4823,58200.0
2015-05-14 10:10:00,117.89,117.95,117.77,117.85,47800.0,100.4908,100.542,100.3885,100.4567,47800.0
2015-05-14 10:15:00,117.86,118.01,117.82,117.92,56400.0,100.4653,100.5931,100.4312,100.5164,56400.0
2015-05-14 10:20:00,117.9,118.01,117.83,118.01,81600.0,100.4993,100.5931,100.4397,100.5931,81600.0
2015-05-14 10:25:00,118.01,118.06,117.97,118.04,57600.0,100.5931,100.6357,100.559,100.6187,57600.0
2015-05-14 10:30:00,118.03,118.08,117.99,118.06,29300.0,100.6102,100.6528,100.5761,100.6357,29300.0
2015-05-14 10:35:00,118.05,118.09,117.94,118.02,55300.0,100.6272,100.6613,100.5334,100.6016,55300.0
2015-05-14 10:40:00,118.01,118.07,117.96,118.0,45200.0,100.5931,100.6443,100.5505,100.5846,45200.0
2015-05-14 10:45:00,118.0,118.1,117.93,118.04,23400.0,100.5846,100.6698,100.5249,100.6187,23400.0
2015-05-14 10:50:00,118.04,118.18,118.01,118.17,35000.0,100.6187,100.738,100.5931,100.7295,35000.0
2015-05-14 10:55:00,118.17,118.23,118.07,118.08,26100.0,100.7295,100.7806,100.6443,100.6528,26100.0
2015-05-14 11:00:00,118.06,118.2,118.06,118.13,28700.0,100.6357,100.7551,100.6357,100.6954,28700.0
2015-05-14 11:05:00,118.13,118.27,118.13,118.21,39300.0,100.6954,100.8147,100.6954,100.7636,39300.0
2015-05-14 11:10:00,118.2,118.25,118.14,118.15,47400.0,100.7551,100.7977,100.7039,100.7125,47400.0
2015-05-14 11:15:00,118.16,118.19,117.98,117.98,43400.0,100.721,100.7465,100.5675,100.5675,43400.0
2015-05-14 11:20:00,118.0,118.01,117.91,117.97,31200.0,100.5846,100.5931,100.5079,100.559,31200.0
2015-05-14 11:25:00,117.98,117.98,117.84,117.91,22500.0,100.5675,100.5675,100.4482,100.5079,22500.0
2015-05-14 11:30:00,117.92,117.92,117.7,117.73,38200.0,100.5164,100.5164,100.3289,100.3544,38200.0
2015-05-14 11:35:00,117.75,117.76,117.62,117.69,37300.0,100.3715,100.38,100.2607,100.3203,37300.0
2015-05-14 11:40:00,117.69,117.86,117.69,117.83,22100.0,100.3203,100.4653,100.3203,100.4397,22100.0
2015-05-14 11:45:00,117.83,117.9,117.77,117.89,22200.0,100.4397,100.4993,100.3885,100.4908,22200.0
2015-05-14 11:50:00,117.89,117.96,117.87,117.94,27400.0,100.4908,100.5505,100.4738,100.5334,27400.0
2015-05-14 11:55:00,117.95,117.97,117.84,117.91,21500.0,100.542,100.559,100.4482,100.5079,21500.0
2015-05-14 12:00:00,117.93,117.94,117.79,117.81,22200.0,100.5249,100.5334,100.4056,100.4226,22200.0
2015-05-14 12:05:00,117.8,117.81,117.72,117.81,22400.0,100.4141,100.4226,100.3459,100.4226,22400.0
2015-05-14 12:10:00,117.81,117.9,117.8,117.87,21200.0,100.4226,100.4993,100.4141,100.4738,21200.0
2015-05-14 12:15:00,117.87,117.88,117.79,117.83,30100.0,100.4738,100.4823,100.4056,100.4397,30100.0
2015-05-14 12:20:00,117.83,117.99,117.83,117.95,44500.0,100.4397,100.5761,100.4397,100.542,44500.0
2015-05-14 12:25:00,117.97,117.98,117.92,117.93,25300.0,100.559,100.5675,100.5164,100.5249,25300.0
2015-05-14 12:30:00,117.94,117.99,117.94,117.95,24400.0,100.5334,100.5761,100.5334,100.542,24400.0
2015-05-14 12:35:00,117.96,117.99,117.91,117.93,17200.0,100.5505,100.5761,100.5079,100.5249,17200.0
2015-05-14 12:40:00,117.95,118.0,117.95,117.98,17900.0,100.542,100.5846,100.542,100.5675,17900.0
2015-05-14 12:45:00,117.98,118.01,117.94,117.99,27400.0,100.5675,100.5931,100.5334,100.5761,27400.0
2015-05-14 12:50:00,118.0,118.01,117.94,118.0,20600.0,100.5846,100.5931,100.5334,100.5846,20600.0
2015-05-14 12:55:00,118.0,118.01,117.93,117.98,28400.0,100.5846,100.5931,100.5249,100.5675,28400.0
2015-05-14 13:00:00,117.98,118.08,117.98,118.07,47800.0,100.5675,100.6528,100.5675,100.6443,47800.0
2015-05-14 13:05:00,118.07,118.08,118.0,118.06,30200.0,100.6443,100.6528,100.5846,100.6357,30200.0
2015-05-14 13:10:00,118.07,118.12,118.0,118.01,29500.0,100.6443,100.6869,100.5846,100.5931,29500.0
2015-05-14 13:15:00,118.01,118.01,117.96,118.01,18400.0,100.5931,100.5931,100.5505,100.5931,18400.0
2015-05-14 13:20:00,118.01,118.05,117.99,117.99,24400.0,100.5931,100.6272,100.5761,100.5761,24400.0
2015-05-14 13:25:00,117.99,118.11,117.99,118.11,48700.0,100.5761,100.6784,100.5761,100.6784,48700.0
2015-05-14 13:30:00,118.12,118.19,118.12,118.19,29000.0,100.6869,100.7465,100.6869,100.7465,29000.0
2015-05-14 13:35:00,118.17,118.23,118.15,118.22,33800.0,100.7295,100.7806,100.7125,100.7721,33800.0
2015-05-14 13:40:00,118.23,118.29,118.21,118.26,37400.0,100.7806,100.8318,100.7636,100.8062,37400.0
2015-05-14 13:45:00,118.26,118.28,118.2,118.27,31600.0,100.8062,100.8233,100.7551,100.8147,31600.0
2015-05-14 13:50:00,118.26,118.35,118.26,118.31,28900.0,100.8062,100.8829,100.8062,100.8488,28900.0
2015-05-14 13:55:00,118.31,118.31,118.22,118.24,22400.0,100.8488,100.8488,100.7721,100.7892,22400.0
2015-05-14 14:00:00,118.25,118.28,118.18,118.22,28400.0,100.7977,100.8233,100.738,100.7721,28400.0
2015-05-14 14:05:00,118.22,118.34,118.19,118.29,26200.0,100.7721,100.8744,100.7465,100.8318,26200.0
2015-05-14 14:10:00,118.29,118.34,118.29,118.33,31200.0,100.8318,100.8744,100.8318,100.8659,31200.0
2015-05-14 14:15:00,118.33,118.37,118.31,118.34,30600.0,100.8659,100.9,100.8488,100.8744,30600.0
2015-05-14 14:20:00,118.33,118.36,118.28,118.29,40300.0,100.8659,100.8915,100.8233,100.8318,40300.0
2015-05-14 14:25:00,118.3,118.39,118.3,118.37,43600.0,100.8403,100.917,100.8403,100.9,43600.0
2015-05-14 14:30:00,118.37,118.41,118.35,118.38,45000.0,100.9,100.9341,100.8829,100.9085,45000.0
2015-05-14 14:35:00,118.39,118.45,118.37,118.44,37300.0,100.917,100.9682,100.9,100.9597,37300.0
2015-05-14 14:40:00,118.43,118.47,118.43,118.45,43300.0,100.9511,100.9852,100.9511,100.9682,43300.0
2015-05-14 14:45:00,118.45,118.46,118.39,118.45,29800.0,100.9682,100.9767,100.917,100.9682,29800.0
2015-05-14 14:50:00,118.45,118.48,118.42,118.47,40000.0,100.9682,100.9937,100.9426,100.9852,40000.0
2015-05-14 14:55:00,118.46,118.53,118.4,118.45,44800.0,100.9767,101.0364,100.9256,100.9682,44800.0
2015-05-14 15:00:00,118.47,118.47,118.38,118.43,30800.0,100.9852,100.9852,100.9085,100.9511,30800.0
2015-05-14 15:05:00,118.44,118.46,118.38,118.39,49400.0,100.9597,100.9767,100.9085,100.917,49400.0
2015-05-14 15:10:00,118.4,118.45,118.38,118.45,51800.0,100.9256,100.9682,100.9085,100.9682,51800.0
2015-05-14 15:15:00,118.46,118.49,118.43,118.47,49600.0,100.9767,101.0023,100.9511,100.9852,49600.0
2015-05-14 15:20:00,118.47,118.54,118.42,118.43,48600.0,100.9852,101.0449,100.9426,100.9511,48600.0
2015-05-14 15:25:00,118.44,118.45,118.37,118.44,42100.0,100.9597,100.9682,100.9,100.9597,42100.0
2015-05-14 15:30:00,118.43,118.43,118.3,118.31,41400.0,100.9511,100.9511,100.8403,100.8488,41400.0
2015-05-14 15:35:00,118.31,118.36,118.31,118.34,40100.0,100.8488,100.8915,100.8488,100.8744,40100.0
2015-05-14 15:40:00,118.34,118.38,118.33,118.34,46800.0,100.8744,100.9085,100.8659,100.8744,46800.0
2015-05-14 15:45:00,118.34,118.35,118.32,118.34,73800.0,100.8744,100.8829,100.8574,100.8744,73800.0
2015-05-14 15:50:00,118.33,118.43,118.32,118.39,91100.0,100.8659,100.9511,100.8574,100.917,91100.0
2015-05-14 15:55:00,118.4,118.62,118.39,118.49,265700.0,100.9256,101.1131,100.917,101.0023,265700.0
2015-05-15 09:30:00,118.78,118.88,118.53,118.8,244100.0,101.2495,101.3347,101.0364,101.2665,244100.0
2015-05-15 09:35:00,118.76,119.0,118.73,118.83,16000.0,101.2324,101.437,101.2069,101.2921,16000.0
2015-05-15 09:40:00,118.83,118.87,118.36,118.51,25600.0,101.2921,101.3262,100.8915,101.0193,25600.0
2015-05-15 09:45:00,118.47,118.63,118.31,118.54,22600.0,100.9852,101.1216,100.8488,101.0449,22600.0
2015-05-15 09:50:00,118.56,118.84,118.53,118.73,47400.0,101.0619,101.3006,101.0364,101.2069,47400.0
2015-05-15 09:55:00,118.75,118.77,118.52,118.63,23300.0,101.2239,101.2409,101.0278,101.1216,23300.0
2015-05-15 10:00:00,118.6,118.65,118.38,118.57,40300.0,101.096,101.1387,100.9085,101.0705,40300.0
2015-05-15 10:05:00,118.56,118.66,118.45,118.64,20300.0,101.0619,101.1472,100.9682,101.1301,20300.0
2015-05-15 10:10:00,118.64,118.85,118.64,118.84,26200.0,101.1301,101.3091,101.1301,101.3006,26200.0
2015-05-15 10:15:00,118.86,118.9,118.77,118.85,21200.0,101.3177,101.3518,101.2409,101.3091,21200.0
2015-05-15 10:20:00,118.85,118.96,118.81,118.87,26000.0,101.3091,101.4029,101.275,101.3262,26000.0
2015-05-15 10:25:00,118.87,118.93,118.62,118.68,75200.0,101.3262,101.3773,101.1131,101.1642,75200.0
2015-05-15 10:30:00,118.66,118.68,118.47,118.57,47900.0,101.1472,101.1642,100.9852,101.0705,47900.0
2015-05-15 10:35:00,118.57,118.66,118.51,118.66,16800.0,101.0705,101.1472,101.0193,101.1472,16800.0
2015-05-15 10:40:00,118.63,118.66,118.51,118.55,34300.0,101.1216,101.1472,101.0193,101.0534,34300.0
2015-05-15 10:45:00,118.56,118.7,118.5,118.62,18100.0,101.0619,101.1813,101.0108,101.1131,18100.0
2015-05-15 10:50:00,118.61,118.66,118.53,118.55,13000.0,101.1046,101.1472,101.0364,101.0534,13000.0
2015-05-15 10:55:00,118.58,118.72,118.53,118.72,23200.0,101.079,101.1983,101.0364,101.1983,23200.0
2015-05-15 11:00:00,118.7,118.71,118.53,118.67,34100.0,101.1813,101.1898,101.0364,101.1557,34100.0
2015-05-15 11:05:00,118.68,118.76,118.65,118.65,16600.0,101.1642,101.2324,101.1387,101.1387,16600.0
2015-05-15 11:10:00,118.65,118.83,118.64,118.83,14700.0,101.1387,101.2921,101.1301,101.2921,14700.0
2015-05-15 11:15:00,118.87,118.9,118.67,118.71,26200.0,101.3262,101.3518,101.1557,101.1898,26200.0
2015-05-15 11:20:00,118.71,118.78,118.7,118.77,12600.0,101.1898,101.2495,101.1813,101.2409,12600.0
2015-05-15 11:25:00,118.75,118.83,118.74,118.81,21000.0,101.2239,101.2921,101.2154,101.275,21000.0
2015-05-15 11:30:00,118.81,118.85,118.75,118.82,17100.0,101.275,101.3091,101.2239,101.2836,17100.0
2015-05-15 11:35:00,118.84,118.84,118.74,118.82,18000.0,101.3006,101.3006,101.2154,101.2836,18000.0
2015-05-15 11:40:00,118.83,118.83,118.76,118.79,14300.0,101.2921,101.2921,101.2324,101.258,14300.0
2015-05-15 11:45:00,118.78,118.79,118.66,118.7,27400.0,101.2495,101.258,101.1472,101.1813,27400.0
2015-05-15 11:50:00,118.69,118.7,118.55,118.64,18100.0,101.1728,101.1813,101.0534,101.1301,18100.0
2015-05-15 11:55:00,118.65,118.7,118.61,118.69,19800.0,101.1387,101.1813,101.1046,101.1728,19800.0
2015-05-15 12:00:00,118.7,118.75,118.59,118.64,16100.0,101.1813,101.2239,101.0875,101.1301,16100.0
2015-05-15 12:05:00,118.64,118.69,118.59,118.62,17800.0,101.1301,101.1728,101.0875,101.1131,17800.0
2015-05-15 12:10:00,118.62,118.72,118.61,118.7,24100.0,101.1131,101.1983,101.1046,101.1813,24100.0
2015-05-15 12:15:00,118.71,118.73,118.69,118.7,27900.0,101.1898,101.2069,101.1728,101.1813,27900.0
2015-05-15 12:20:00,118.7,118.78,118.69,118.73,31200.0,101.1813,101.2495,101.1728,101.2069,31200.0
2015-05-15 12:25:00,118.72,118.81,118.72,118.77,18100.0,101.1983,101.275,101.1983,101.2409,18100.0
2015-05-15 12:30:00,118.75,118.87,118.74,118.75,32400.0,101.2239,101.3262,101.2154,101.2239,32400.0
2015-05-15 12:35:00,118.78,118.87,118.77,118.85,48100.0,101.2495,101.3262,101.2409,101.3091,48100.0
2015-05-15 12:40:00,118.85,118.86,118.71,118.82,43500.0,101.3091,101.3177,101.1898,101.2836,43500.0
2015-05-15 12:45:00,118.8,118.8,118.71,118.74,16600.0,101.2665,101.2665,101.1898,101.2154,16600.0
2015-05-15 12:50:00,118.72,118.75,118.7,118.7,21100.0,101.1983,101.2239,101.1813,101.1813,21100.0
2015-05-15 12:55:00,118.71,118.76,118.7,118.73,22800.0,101.1898,101.2324,101.1813,101.2069,22800.0
2015-05-15 13:00:00,118.74,118.77,118.69,118.72,43400.0,101.2154,101.2409,101.1728,101.1983,43400.0
2015-05-15 13:05:00,118.72,118.78,118.69,118.75,20400.0,101.1983,101.2495,101.1728,101.2239,20400.0
2015-05-15 13:10:00,118.75,118.81,118.72,118.72,21300.0,101.2239,101.275,101.1983,101.1983,21300.0
2015-05-15 13:15:00,118.71,118.77,118.68,118.73,19100.0,101.1898,101.2409,101.1642,101.2069,19100.0
2015-05-15 13:20:00,118.73,118.78,118.71,118.78,12900.0,101.2069,101.2495,101.1898,101.2495,12900.0
2015-05-15 13:25:00,118.79,118.79,118.67,118.68,28700.0,101.258,101.258,101.1557,101.1642,28700.0
2015-05-15 13:30:00,118.68,118.7,118.61,118.64,24600.0,101.1642,101.1813,101.1046,101.1301,24600.0
2015-05-15 13:35:00,118.65,118.66,118.56,118.56,17500.0,101.1387,101.1472,101.0619,101.0619,17500.0
2015-05-15 13:40:00,118.55,118.58,118.53,118.53,16300.0,101.0534,101.079,101.0364,101.0364,16300.0
2015-05-15 13:45:00,118.53,118.59,118.52,118.58,9200.0,101.0364,101.0875,101.0278,101.079,9200.0
2015-05-15 13:50:00,118.59,118.61,118.56,118.57,19700.0,101.0875,101.1046,101.0619,101.0705,19700.0
2015-05-15 13:55:00,118.59,118.66,118.53,118.55,26700.0,101.0875,101.1472,101.0364,101.0534,26700.0
2015-05-15 14:00:00,118.55,118.6,118.47,118.52,21400.0,101.0534,101.096,100.9852,101.0278,21400.0
2015-05-15 14:05:00,118.53,118.54,118.42,118.45,23900.0,101.0364,101.0449,100.9426,100.9682,23900.0
2015-05-15 14:10:00,118.46,118.51,118.45,118.51,24400.0,100.9767,101.0193,100.9682,101.0193,24400.0
2015-05-15 14:15:00,118.51,118.55,118.47,118.5,16700.0,101.0193,101.0534,100.9852,101.0108,16700.0
2015-05-15 14:20:00,118.49,118.51,118.44,118.45,22100.0,101.0023,101.0193,100.9597,100.9682,22100.0
2015-05-15 14:25:00,118.45,118.47,118.44,118.45,24000.0,100.9682,100.9852,100.9597,100.9682,24000.0
2015-05-15 14:30:00,118.45,118.52,118.44,118.52,19900.0,100.9682,101.0278,100.9597,101.0278,19900.0
2015-05-15 14:35:00,118.52,118.71,118.52,118.71,21300.0,101.0278,101.1898,101.0278,101.1898,21300.0
2015-05-15 14:40:00,118.7,118.72,118.67,118.68,22200.0,101.1813,101.1983,101.1557,101.1642,22200.0
2015-05-15 14:45:00,118.68,118.75,118.67,118.73,20300.0,101.1642,101.2239,101.1557,101.2069,20300.0
2015-05-15 14:50:00,118.74,118.77,118.7,118.77,16700.0,101.2154,101.2409,101.1813,101.2409,16700.0
2015-05-15 14:55:00,118.77,118.81,118.72,118.78,21700.0,101.2409,101.275,101.1983,101.2495,21700.0
2015-05-15 15:00:00,118.78,118.86,118.78,118.84,26900.0,101.2495,101.3177,101.2495,101.3006,26900.0
2015-05-15 15:05:00,118.85,118.97,118.85,118.94,22700.0,101.3091,101.4114,101.3091,101.3859,22700.0
2015-05-15 15:10:00,118.95,118.98,118.91,118.95,32800.0,101.3944,101.42,101.3603,101.3944,32800.0
2015-05-15 15:15:00,118.92,118.98,118.92,118.92,20100.0,101.3688,101.42,101.3688,101.3688,20100.0
2015-05-15 15:20:00,118.92,118.97,118.88,118.91,28800.0,101.3688,101.4114,101.3347,101.3603,28800.0
2015-05-15 15:25:00,118.91,119.08,118.9,119.07,54700.0,101.3603,101.5052,101.3518,101.4967,54700.0
2015-05-15 15:30:00,119.07,119.17,119.06,119.14,34800.0,101.4967,101.5819,101.4881,101.5563,34800.0
2015-05-15 15:35:00,119.14,119.22,119.1,119.1,58100.0,101.5563,101.6245,101.5222,101.5222,58100.0
2015-05-15 15:40:00,119.1,119.17,119.07,119.16,48300.0,101.5222,101.5819,101.4967,101.5734,48300.0
2015-05-15 15:45:00,119.16,119.33,119.16,119.31,81400.0,101.5734,101.7183,101.5734,101.7012,81400.0
2015-05-15 15:50:00,119.31,119.31,119.2,119.26,95800.0,101.7012,101.7012,101.6075,101.6586,95800.0
2015-05-15 15:55:00,119.25,119.35,119.25,119.32,96400.0,101.6501,101.7353,101.6501,101.7098,96400.0
2015-05-18 09:30:00,119.22,119.5,118.84,119.09,74500.0,101.6245,101.8632,101.3006,101.5137,74500.0
2015-05-18 09:35:00,119.04,119.37,118.96,119.16,27100.0,101.4711,101.7524,101.4029,101.5734,27100.0
2015-05-18 09:40:00,119.16,119.32,118.98,119.09,33500.0,101.5734,101.7098,101.42,101.5137,33500.0
2015-05-18 09:45:00,119.19,119.57,119.19,119.43,31400.0,101.599,101.9229,101.599,101.8035,31400.0
2015-05-18 09:50:00,119.47,119.56,119.24,119.34,24300.0,101.8376,101.9144,101.6416,101.7268,24300.0
2015-05-18 09:55:00,119.4,119.4,119.18,119.26,21100.0,101.778,101.778,101.5904,101.6586,21100.0
2015-05-18 10:00:00,119.36,119.44,119.2,119.21,24600.0,101.7439,101.8121,101.6075,101.616,24600.0
2015-05-18 10:05:00,119.2,119.32,119.13,119.15,25600.0,101.6075,101.7098,101.5478,101.5649,25600.0
2015-05-18 10:10:00,119.12,119.14,118.96,119.06,36300.0,101.5393,101.5563,101.4029,101.4881,36300.0
2015-05-18 10:15:00,119.06,119.08,118.94,118.98,25600.0,101.4881,101.5052,101.3859,101.42,25600.0
2015-05-18 10:20:00,118.99,119.17,118.98,119.14,37000.0,101.4285,101.5819,101.42,101.5563,37000.0
2015-05-18 10:25:00,119.15,119.16,118.97,119.05,37800.0,101.5649,101.5734,101.4114,101.4796,37800.0
2015-05-18 10:30:00,119.08,119.17,119.05,119.07,21600.0,101.5052,101.5819,101.4796,101.4967,21600.0
2015-05-18 10:35:00,119.08,119.19,119.08,119.16,13200.0,101.5052,101.599,101.5052,101.5734,13200.0
2015-05-18 10:40:00,119.17,119.24,119.1,119.21,34400.0,101.5819,101.6416,101.5222,101.616,34400.0
2015-05-18 10:45:00,119.22,119.37,119.19,119.35,49300.0,101.6245,101.7524,101.599,101.7353,49300.0
2015-05-18 10:50:00,119.37,119.37,119.27,119.28,13100.0,101.7524,101.7524,101.6672,101.6757,13100.0
2015-05-18 10:55:00,119.29,119.29,119.17,119.22,22300.0,101.6842,101.6842,101.5819,101.6245,22300.0
2015-05-18 11:00:00,119.19,119.22,119.15,119.2,18700.0,101.599,101.6245,101.5649,101.6075,18700.0
2015-05-18 11:05:00,119.2,119.2,119.13,119.15,19500.0,101.6075,101.6075,101.5478,101.5649,19500.0
2015-05-18 11:10:00,119.17,119.22,119.12,119.2,20100.0,101.5819,101.6245,101.5393,101.6075,20100.0
2015-05-18 11:15:00,119.19,119.28,119.08,119.26,28000.0,101.599,101.6757,101.5052,101.6586,28000.0
2015-05-18 11:20:00,119.26,119.4,119.25,119.35,14600.0,101.6586,101.778,101.6501,101.7353,14600.0
2015-05-18 11:25:00,119.38,119.45,119.38,119.42,13300.0,101.7609,101.8206,101.7609,101.795,13300.0
2015-05-18 11:30:00,119.42,119.53,119.4,119.49,27100.0,101.795,101.8888,101.778,101.8547,27100.0
2015-05-18 11:35:00,119.52,119.59,119.51,119.55,15100.0,101.8803,101.9399,101.8717,101.9058,15100.0
2015-05-18 11:40:00,119.55,119.63,119.55,119.61,18200.0,101.9058,101.974,101.9058,101.957,18200.0
2015-05-18 11:45:00,119.61,119.62,119.53,119.53,22800.0,101.957,101.9655,101.8888,101.8888,22800.0
2015-05-18 11:50:00,119.54,119.57,119.47,119.55,29200.0,101.8973,101.9229,101.8376,101.9058,29200.0
2015-05-18 11:55:00,119.54,119.55,119.43,119.46,13300.0,101.8973,101.9058,101.8035,101.8291,13300.0
2015-05-18 12:00:00,119.46,119.61,119.46,119.54,23300.0,101.8291,101.957,101.8291,101.8973,23300.0
2015-05-18 12:05:00,119.54,119.59,119.46,119.52,17300.0,101.8973,101.9399,101.8291,101.8803,17300.0
2015-05-18 12:10:00,119.51,119.55,119.47,119.48,12900.0,101.8717,101.9058,101.8376,101.8462,12900.0
2015-05-18 12:15:00,119.48,119.6,119.47,119.6,14700.0,101.8462,101.9484,101.8376,101.9484,14700.0
2015-05-18 12:20:00,119.59,119.6,119.51,119.6,12900.0,101.9399,101.9484,101.8717,101.9484,12900.0
2015-05-18 12:25:00,119.59,119.59,119.37,119.37,24200.0,101.9399,101.9399,101.7524,101.7524,24200.0
2015-05-18 12:30:00,119.38,119.43,119.28,119.29,21300.0,101.7609,101.8035,101.6757,101.6842,21300.0
2015-05-18 12:35:00,119.27,119.33,119.26,119.32,12700.0,101.6672,101.7183,101.6586,101.7098,12700.0
2015-05-18 12:40:00,119.33,119.48,119.32,119.48,13700.0,101.7183,101.8462,101.7098,101.8462,13700.0
2015-05-18 12:45:00,119.47,119.53,119.45,119.53,12300.0,101.8376,101.8888,101.8206,101.8888,12300.0
2015-05-18 12:50:00,119.53,119.55,119.49,119.54,11000.0,101.8888,101.9058,101.8547,101.8973,11000.0
2015-05-18 12:55:00,119.53,119.55,119.48,119.5,22200.0,101.8888,101.9058,101.8462,101.8632,22200.0
2015-05-18 13:00:00,119.5,119.58,119.49,119.55,22000.0,101.8632,101.9314,101.8547,101.9058,22000.0
2015-05-18 13:05:00,119.55,119.6,119.54,119.6,9700.0,101.9058,101.9484,101.8973,101.9484,9700.0
2015-05-18 13:10:00,119.59,119.61,119.52,119.58,50300.0,101.9399,101.957,101.8803,101.9314,50300.0
2015-05-18 13:15:00,119.58,119.6,119.5,119.59,26900.0,101.9314,101.9484,101.8632,101.9399,26900.0
2015-05-18 13:20:00,119.59,119.68,119.58,119.63,38900.0,101.9399,102.0166,101.9314,101.974,38900.0
2015-05-18 13:25:00,119.64,119.67,119.55,119.62,28300.0,101.9825,102.0081,101.9058,101.9655,28300.0
2015-05-18 13:30:00,119.62,119.66,119.55,119.61,27000.0,101.9655,101.9996,101.9058,101.957,27000.0
2015-05-18 13:35:00,119.61,119.7,119.59,119.68,22700.0,101.957,102.0337,101.9399,102.0166,22700.0
2015-05-18 13:40:00,119.68,119.82,119.67,119.77,51200.0,102.0166,102.136,102.0081,102.0934,51200.0
2015-05-18 13:45:00,119.78,119.83,119.72,119.82,20100.0,102.1019,102.1445,102.0507,102.136,20100.0
2015-05-18 13:50:00,119.83,119.86,119.77,119.82,30800.0,102.1445,102.1701,102.0934,102.136,30800.0
2015-05-18 13:55:00,119.82,119.9,119.8,119.85,20600.0,102.136,102.2042,102.1189,102.1616,20600.0
2015-05-18 14:00:00,119.85,119.89,119.82,119.88,19400.0,102.1616,102.1956,102.136,102.1871,19400.0
2015-05-18 14:05:00,119.88,119.94,119.85,119.91,19800.0,102.1871,102.2383,102.1616,102.2127,19800.0
2015-05-18 14:10:00,119.89,119.98,119.84,119.92,33800.0,102.1956,102.2724,102.153,102.2212,33800.0
2015-05-18 14:15:00,119.93,119.94,119.77,119.77,30000.0,102.2297,102.2383,102.0934,102.0934,30000.0
2015-05-18 14:20:00,119.76,119.84,119.74,119.78,21600.0,102.0848,102.153,102.0678,102.1019,21600.0
2015-05-18 14:25:00,119.77,119.77,119.7,119.74,29000.0,102.0934,102.0934,102.0337,102.0678,29000.0
2015-05-18 14:30:00,119.73,119.78,119.73,119.77,28000.0,102.0593,102.1019,102.0593,102.0934,28000.0
2015-05-18 14:35:00,119.78,119.79,119.74,119.75,36900.0,102.1019,102.1104,102.0678,102.0763,36900.0
2015-05-18 14:40:00,119.77,119.89,119.77,119.86,29100.0,102.0934,102.1956,102.0934,102.1701,29100.0
2015-05-18 14:45:00,119.87,119.95,119.86,119.95,22700.0,102.1786,102.2468,102.1701,102.2468,22700.0
2015-05-18 14:50:00,119.95,119.96,119.88,119.9,27300.0,102.2468,102.2553,102.1871,102.2042,27300.0
2015-05-18 14:55:00,119.91,119.97,119.85,119.92,30100.0,102.2127,102.2638,102.1616,102.2212,30100.0
2015-05-18 15:00:00,119.94,119.98,119.93,119.98,21200.0,102.2383,102.2724,102.2297,102.2724,21200.0
2015-05-18 15:05:00,119.98,119.98,119.93,119.94,57200.0,102.2724,102.2724,102.2297,102.2383,57200.0
2015-05-18 15:10:00,119.94,119.96,119.83,119.95,27300.0,102.2383,102.2553,102.1445,102.2468,27300.0
2015-05-18 15:15:00,119.95,119.96,119.85,119.9,35400.0,102.2468,102.2553,102.1616,102.2042,35400.0
2015-05-18 15:20:00,119.89,119.98,119.88,119.94,32500.0,102.1956,102.2724,102.1871,102.2383,32500.0
2015-05-18 15:25:00,119.94,119.96,119.83,119.93,33200.0,102.2383,102.2553,102.1445,102.2297,33200.0
2015-05-18 15:30:00,119.93,119.93,119.85,119.89,41400.0,102.2297,102.2297,102.1616,102.1956,41400.0
2015-05-18 15:35:00,119.89,119.95,119.84,119.84,42100.0,102.1956,102.2468,102.153,102.153,42100.0
2015-05-18 15:40:00,119.84,119.87,119.78,119.79,43800.0,102.153,102.1786,102.1019,102.1104,43800.0
2015-05-18 15:45:00,119.79,119.86,119.74,119.74,56500.0,102.1104,102.1701,102.0678,102.0678,56500.0
2015-05-18 15:50:00,119.75,119.81,119.72,119.76,81900.0,102.0763,102.1275,102.0507,102.0848,81900.0
2015-05-18 15:55:00,119.77,119.83,119.73,119.77,151600.0,102.0934,102.1445,102.0593,102.0934,151600.0
2015-05-19 09:30:00,119.82,120.0,119.69,119.93,41900.0,102.136,102.2894,102.0252,102.2297,41900.0
2015-05-19 09:35:00,119.84,119.9,119.69,119.85,13000.0,102.153,102.2042,102.0252,102.1616,13000.0
2015-05-19 09:40:00,119.89,120.2,119.82,120.02,49200.0,102.1956,102.4599,102.136,102.3065,49200.0
2015-05-19 09:45:00,119.97,120.37,119.96,120.31,35600.0,102.2638,102.6048,102.2553,102.5537,35600.0
2015-05-19 09:50:00,120.34,120.4,120.18,120.3,43400.0,102.5792,102.6304,102.4428,102.5451,43400.0
2015-05-19 09:55:00,120.27,120.47,120.19,120.44,19200.0,102.5196,102.69,102.4514,102.6645,19200.0
2015-05-19 10:00:00,120.47,120.5,120.28,120.34,21800.0,102.69,102.7156,102.5281,102.5792,21800.0
2015-05-19 10:05:00,120.33,120.41,120.15,120.29,33400.0,102.5707,102.6389,102.4173,102.5366,33400.0
2015-05-19 10:10:00,120.32,120.42,120.15,120.42,30000.0,102.5622,102.6474,102.4173,102.6474,30000.0
2015-05-19 10:15:00,120.41,120.78,120.41,120.78,33900.0,102.6389,102.9543,102.6389,102.9543,33900.0
2015-05-19 10:20:00,120.77,120.89,120.67,120.88,84100.0,102.9458,103.0481,102.8605,103.0395,84100.0
2015-05-19 10:25:00,120.87,120.94,120.77,120.89,49400.0,103.031,103.0907,102.9458,103.0481,49400.0
2015-05-19 10:30:00,120.9,121.11,120.9,121.01,100000.0,103.0566,103.2356,103.0566,103.1503,100000.0
2015-05-19 10:35:00,121.01,121.1,120.8,120.85,58100.0,103.1503,103.2271,102.9713,103.014,58100.0
2015-05-19 10:40:00,120.83,121.07,120.8,120.95,42300.0,102.9969,103.2015,102.9713,103.0992,42300.0
2015-05-19 10:45:00,120.96,121.06,120.92,121.06,23300.0,103.1077,103.193,103.0736,103.193,23300.0
2015-05-19 10:50:00,121.08,121.11,121.01,121.04,28400.0,103.21,103.2356,103.1503,103.1759,28400.0
2015-05-19 10:55:00,121.04,121.1,120.97,120.99,38300.0,103.1759,103.2271,103.1163,103.1333,38300.0
2015-05-19 11:00:00,120.98,120.99,120.85,120.86,33400.0,103.1248,103.1333,103.014,103.0225,33400.0
2015-05-19 11:05:00,120.84,121.0,120.81,120.81,62900.0,103.0054,103.1418,102.9799,102.9799,62900.0
2015-05-19 11:10:00,120.81,120.95,120.72,120.91,77700.0,102.9799,103.0992,102.9031,103.0651,77700.0
2015-05-19 11:15:00,120.9,120.95,120.85,120.89,45900.0,103.0566,103.0992,103.014,103.0481,45900.0
2015-05-19 11:20:00,120.89,120.94,120.85,120.87,37000.0,103.0481,103.0907,103.014,103.031,37000.0
2015-05-19 11:25:00,120.86,120.95,120.79,120.83,24000.0,103.0225,103.0992,102.9628,102.9969,24000.0
2015-05-19 11:30:00,120.85,120.87,120.8,120.86,28300.0,103.014,103.031,102.9713,103.0225,28300.0
2015-05-19 11:35:00,120.84,120.88,120.78,120.79,14200.0,103.0054,103.0395,102.9543,102.9628,14200.0
2015-05-19 11:40:00,120.78,120.89,120.7,120.87,22800.0,102.9543,103.0481,102.8861,103.031,22800.0
2015-05-19 11:45:00,120.87,120.88,120.71,120.71,15100.0,103.031,103.0395,102.8946,102.8946,15100.0
2015-05-19 11:50:00,120.72,120.77,120.7,120.73,26000.0,102.9031,102.9458,102.8861,102.9117,26000.0
2015-05-19 11:55:00,120.73,120.75,120.64,120.67,20500.0,102.9117,102.9287,102.835,102.8605,20500.0
2015-05-19 12:00:00,120.66,120.81,120.63,120.79,19800.0,102.852,102.9799,102.8264,102.9628,19800.0
2015-05-19 12:05:00,120.78,120.79,120.69,120.69,30000.0,102.9543,102.9628,102.8776,102.8776,30000.0
2015-05-19 12:10:00,120.68,120.81,120.67,120.79,16900.0,102.8691,102.9799,102.8605,102.9628,16900.0
2015-05-19 12:15:00,120.78,120.79,120.61,120.65,12400.0,102.9543,102.9628,102.8094,102.8435,12400.0
2015-05-19 12:20:00,120.64,120.72,120.63,120.69,11800.0,102.835,102.9031,102.8264,102.8776,11800.0
2015-05-19 12:25:00,120.67,120.69,120.55,120.55,24600.0,102.8605,102.8776,102.7582,102.7582,24600.0
2015-05-19 12:30:00,120.55,120.57,120.48,120.55,30300.0,102.7582,102.7753,102.6986,102.7582,30300.0
2015-05-19 12:35:00,120.54,120.65,120.51,120.59,20200.0,102.7497,102.8435,102.7241,102.7923,20200.0
2015-05-19 12:40:00,120.6,120.61,120.49,120.51,22600.0,102.8009,102.8094,102.7071,102.7241,22600.0
2015-05-19 12:45:00,120.51,120.52,120.45,120.51,34300.0,102.7241,102.7327,102.673,102.7241,34300.0
2015-05-19 12:50:00,120.52,120.54,120.47,120.49,24300.0,102.7327,102.7497,102.69,102.7071,24300.0
2015-05-19 12:55:00,120.5,120.5,120.4,120.41,18000.0,102.7156,102.7156,102.6304,102.6389,18000.0
2015-05-19 13:00:00,120.41,120.41,120.31,120.35,43800.0,102.6389,102.6389,102.5537,102.5878,43800.0
2015-05-19 13:05:00,120.35,120.52,120.34,120.5,47000.0,102.5878,102.7327,102.5792,102.7156,47000.0
2015-05-19 13:10:00,120.51,120.66,120.5,120.66,40900.0,102.7241,102.852,102.7156,102.852,40900.0
2015-05-19 13:15:00,120.66,120.8,120.66,120.8,42100.0,102.852,102.9713,102.852,102.9713,42100.0
2015-05-19 13:20:00,120.79,120.86,120.77,120.79,35300.0,102.9628,103.0225,102.9458,102.9628,35300.0
2015-05-19 13:25:00,120.78,120.92,120.77,120.92,34900.0,102.9543,103.0736,102.9458,103.0736,34900.0
2015-05-19 13:30:00,120.93,121.02,120.92,120.99,50100.0,103.0822,103.1589,103.0736,103.1333,50100.0
2015-05-19 13:35:00,121.0,121.08,120.95,121.0,40900.0,103.1418,103.21,103.0992,103.1418,40900.0
2015-05-19 13:40:00,120.99,121.12,120.96,121.11,43500.0,103.1333,103.2441,103.1077,103.2356,43500.0
2015-05-19 13:45:00,121.13,121.13,121.04,121.05,21100.0,103.2526,103.2526,103.1759,103.1844,21100.0
2015-05-19 13:50:00,121.05,121.05,120.96,120.96,21500.0,103.1844,103.1844,103.1077,103.1077,21500.0
2015-05-19 13:55:00,120.96,120.97,120.83,120.85,23200.0,103.1077,103.1163,102.9969,103.014,23200.0
2015-05-19 14:00:00,120.86,120.9,120.79,120.82,21900.0,103.0225,103.0566,102.9628,102.9884,21900.0
2015-05-19 14:05:00,120.81,120.82,120.75,120.78,19800.0,102.9799,102.9884,102.9287,102.9543,19800.0
2015-05-19 14:10:00,120.77,120.85,120.75,120.83,20800.0,102.9458,103.014,102.9287,102.9969,20800.0
2015-05-19 14:15:00,120.84,120.85,120.78,120.79,16600.0,103.0054,103.014,102.9543,102.9628,16600.0
2015-05-19 14:20:00,120.8,120.81,120.7,120.73,19300.0,102.9713,102.9799,102.8861,102.9117,19300.0
2015-05-19 14:25:00,120.71,120.73,120.64,120.65,16300.0,102.8946,102.9117,102.835,102.8435,16300.0
2015-05-19 14:30:00,120.65,120.66,120.52,120.52,18300.0,102.8435,102.852,102.7327,102.7327,18300.0
2015-05-19 14:35:00,120.52,120.53,120.44,120.48,38200.0,102.7327,102.7412,102.6645,102.6986,38200.0
2015-05-19 14:40:00,120.47,120.57,120.46,120.57,37100.0,102.69,102.7753,102.6815,102.7753,37100.0
2015-05-19 14:45:00,120.55,120.6,120.52,120.58,16900.0,102.7582,102.8009,102.7327,102.7838,16900.0
2015-05-19 14:50:00,120.57,120.63,120.56,120.59,22400.0,102.7753,102.8264,102.7668,102.7923,22400.0
2015-05-19 14:55:00,120.59,120.67,120.57,120.59,23100.0,102.7923,102.8605,102.7753,102.7923,23100.0
2015-05-19 15:00:00,120.57,120.59,120.48,120.49,17900.0,102.7753,102.7923,102.6986,102.7071,17900.0
2015-05-19 15:05:00,120.46,120.49,120.34,120.41,41500.0,102.6815,102.7071,102.5792,102.6389,41500.0
2015-05-19 15:10:00,120.41,120.43,120.37,120.41,79200.0,102.6389,102.656,102.6048,102.6389,79200.0
2015-05-19 15:15:00,120.41,120.51,120.4,120.43,34300.0,102.6389,102.7241,102.6304,102.656,34300.0
2015-05-19 15:20:00,120.44,120.47,120.34,120.34,42300.0,102.6645,102.69,102.5792,102.5792,42300.0
2015-05-19 15:25:00,120.34,120.47,120.32,120.45,43800.0,102.5792,102.69,102.5622,102.673,43800.0
2015-05-19 15:30:00,120.46,120.55,120.44,120.49,30200.0,102.6815,102.7582,102.6645,102.7071,30200.0
2015-05-19 15:35:00,120.49,120.58,120.48,120.5,41400.0,102.7071,102.7838,102.6986,102.7156,41400.0
2015-05-19 15:40:00,120.5,120.52,120.43,120.5,48500.0,102.7156,102.7327,102.656,102.7156,48500.0
2015-05-19 15:45:00,120.49,120.55,120.45,120.52,51500.0,102.7071,102.7582,102.673,102.7327,51500.0
2015-05-19 15:50:00,120.52,120.56,120.45,120.5,51400.0,102.7327,102.7668,102.673,102.7156,51400.0
2015-05-19 15:55:00,120.5,120.61,120.5,120.56,137900.0,102.7156,102.8094,102.7156,102.7668,137900.0
2015-05-20 09:30:00,120.73,120.73,120.11,120.3,65300.0,102.9117,102.9117,102.3832,102.5451,65300.0
2015-05-20 09:35:00,120.17,120.5,120.03,120.3,39100.0,102.4343,102.7156,102.315,102.5451,39100.0
2015-05-20 09:40:00,120.31,120.54,120.15,120.35,46400.0,102.5537,102.7497,102.4173,102.5878,46400.0
2015-05-20 09:45:00,120.33,120.66,120.24,120.43,40500.0,102.5707,102.852,102.494,102.656,40500.0
2015-05-20 09:50:00,120.43,120.66,120.33,120.57,143400.0,102.656,102.852,102.5707,102.7753,143400.0
2015-05-20 09:55:00,120.59,120.71,120.47,120.69,30200.0,102.7923,102.8946,102.69,102.8776,30200.0
2015-05-20 10:00:00,120.69,120.76,120.54,120.72,19200.0,102.8776,102.9372,102.7497,102.9031,19200.0
2015-05-20 10:05:00,120.72,120.8,120.57,120.74,66000.0,102.9031,102.9713,102.7753,102.9202,66000.0
2015-05-20 10:10:00,120.75,120.8,120.59,120.72,33000.0,102.9287,102.9713,102.7923,102.9031,33000.0
2015-05-20 10:15:00,120.73,120.83,120.67,120.7,50200.0,102.9117,102.9969,102.8605,102.8861,50200.0
2015-05-20 10:20:00,120.71,120.76,120.53,120.61,25600.0,102.8946,102.9372,102.7412,102.8094,25600.0
2015-05-20 10:25:00,120.62,120.71,120.56,120.56,22600.0,102.8179,102.8946,102.7668,102.7668,22600.0
2015-05-20 10:30:00,120.56,120.65,120.56,120.64,22900.0,102.7668,102.8435,102.7668,102.835,22900.0
2015-05-20 10:35:00,120.65,120.8,120.61,120.75,30300.0,102.8435,102.9713,102.8094,102.9287,30300.0
2015-05-20 10:40:00,120.75,120.98,120.73,120.98,19600.0,102.9287,103.1248,102.9117,103.1248,19600.0
2015-05-20 10:45:00,120.98,120.98,120.79,120.84,18700.0,103.1248,103.1248,102.9628,103.0054,18700.0
2015-05-20 10:50:00,120.85,120.87,120.67,120.71,13800.0,103.014,103.031,102.8605,102.8946,13800.0
2015-05-20 10:55:00,120.69,120.72,120.54,120.54,18800.0,102.8776,102.9031,102.7497,102.7497,18800.0
2015-05-20 11:00:00,120.54,120.57,120.5,120.56,15800.0,102.7497,102.7753,102.7156,102.7668,15800.0
2015-05-20 11:05:00,120.56,120.71,120.53,120.68,31400.0,102.7668,102.8946,102.7412,102.8691,31400.0
2015-05-20 11:10:00,120.68,120.88,120.66,120.87,59000.0,102.8691,103.0395,102.852,103.031,59000.0
2015-05-20 11:15:00,120.87,120.9,120.77,120.84,29700.0,103.031,103.0566,102.9458,103.0054,29700.0
2015-05-20 11:20:00,120.85,120.94,120.83,120.94,26700.0,103.014,103.0907,102.9969,103.0907,26700.0
2015-05-20 11:25:00,120.93,121.03,120.88,121.03,39100.0,103.0822,103.1674,103.0395,103.1674,39100.0
2015-05-20 11:30:00,121.02,121.07,120.97,121.04,25200.0,103.1589,103.2015,103.1163,103.1759,25200.0
2015-05-20 11:35:00,121.03,121.12,121.02,121.12,28600.0,103.1674,103.2441,103.1589,103.2441,28600.0
2015-05-20 11:40:00,121.12,121.15,121.11,121.12,21700.0,103.2441,103.2697,103.2356,103.2441,21700.0
2015-05-20 11:45:00,121.12,121.13,121.04,121.04,23200.0,103.2441,103.2526,103.1759,103.1759,23200.0
2015-05-20 11:50:00,121.03,121.09,120.99,121.07,37700.0,103.1674,103.2185,103.1333,103.2015,37700.0
2015-05-20 11:55:00,121.07,121.15,121.03,121.07,60400.0,103.2015,103.2697,103.1674,103.2015,60400.0
2015-05-20 12:00:00,121.08,121.16,121.04,121.14,25700.0,103.21,103.2782,103.1759,103.2612,25700.0
2015-05-20 12:05:00,121.15,121.16,121.02,121.09,39800.0,103.2697,103.2782,103.1589,103.2185,39800.0
2015-05-20 12:10:00,121.08,121.09,121.0,121.09,30500.0,103.21,103.2185,103.1418,103.2185,30500.0
2015-05-20 12:15:00,121.08,121.09,121.01,121.02,18400.0,103.21,103.2185,103.1503,103.1589,18400.0
2015-05-20 12:20:00,121.05,121.07,121.01,121.07,12600.0,103.1844,103.2015,103.1503,103.2015,12600.0
2015-05-20 12:25:00,121.06,121.17,121.05,121.12,24200.0,103.193,103.2867,103.1844,103.2441,24200.0
2015-05-20 12:30:00,121.13,121.19,121.03,121.1,25400.0,103.2526,103.3038,103.1674,103.2271,25400.0
2015-05-20 12:35:00,121.1,121.16,121.05,121.15,21700.0,103.2271,103.2782,103.1844,103.2697,21700.0
2015-05-20 12:40:00,121.14,121.16,121.07,121.16,22900.0,103.2612,103.2782,103.2015,103.2782,22900.0
2015-05-20 12:45:00,121.16,121.25,121.13,121.25,59600.0,103.2782,103.3549,103.2526,103.3549,59600.0
2015-05-20 12:50:00,121.25,121.32,121.21,121.32,17700.0,103.3549,103.4146,103.3208,103.4146,17700.0
2015-05-20 12:55:00,121.31,121.32,121.22,121.25,17100.0,103.4061,103.4146,103.3294,103.3549,17100.0
2015-05-20 13:00:00,121.27,121.32,121.22,121.32,23400.0,103.372,103.4146,103.3294,103.4146,23400.0
2015-05-20 13:05:00,121.31,121.4,121.27,121.39,25900.0,103.4061,103.4828,103.372,103.4743,25900.0
2015-05-20 13:10:00,121.4,121.49,121.34,121.48,38900.0,103.4828,103.5595,103.4316,103.551,38900.0
2015-05-20 13:15:00,121.48,121.49,121.44,121.45,23300.0,103.551,103.5595,103.5169,103.5254,23300.0
2015-05-20 13:20:00,121.45,121.49,121.35,121.41,21100.0,103.5254,103.5595,103.4402,103.4913,21100.0
2015-05-20 13:25:00,121.42,121.49,121.39,121.47,18600.0,103.4998,103.5595,103.4743,103.5425,18600.0
2015-05-20 13:30:00,121.47,121.5,121.45,121.45,35300.0,103.5425,103.568,103.5254,103.5254,35300.0
2015-05-20 13:35:00,121.44,121.49,121.42,121.42,30500.0,103.5169,103.5595,103.4998,103.4998,30500.0
2015-05-20 13:40:00,121.44,121.46,121.36,121.39,28800.0,103.5169,103.5339,103.4487,103.4743,28800.0
2015-05-20 13:45:00,121.39,121.44,121.38,121.44,25400.0,103.4743,103.5169,103.4657,103.5169,25400.0
2015-05-20 13:50:00,121.44,121.45,121.38,121.41,19100.0,103.5169,103.5254,103.4657,103.4913,19100.0
2015-05-20 13:55:00,121.4,121.49,121.38,121.44,19400.0,103.4828,103.5595,103.4657,103.5169,19400.0
2015-05-20 14:00:00,121.42,121.6,121.31,121.34,79700.0,103.4998,103.6533,103.4061,103.4316,79700.0
2015-05-20 14:05:00,121.35,121.52,121.33,121.42,20600.0,103.4402,103.5851,103.4231,103.4998,20600.0
2015-05-20 14:10:00,121.42,121.56,121.42,121.56,27600.0,103.4998,103.6192,103.4998,103.6192,27600.0
2015-05-20 14:15:00,121.56,121.68,121.55,121.61,30600.0,103.6192,103.7215,103.6107,103.6618,30600.0
2015-05-20 14:20:00,121.61,121.67,121.57,121.6,22400.0,103.6618,103.7129,103.6277,103.6533,22400.0
2015-05-20 14:25:00,121.6,121.8,121.6,121.79,45900.0,103.6533,103.8238,103.6533,103.8152,45900.0
2015-05-20 14:30:00,121.8,121.85,121.66,121.69,26300.0,103.8238,103.8664,103.7044,103.73,26300.0
2015-05-20 14:35:00,121.67,121.69,121.58,121.58,23400.0,103.7129,103.73,103.6362,103.6362,23400.0
2015-05-20 14:40:00,121.58,121.73,121.53,121.72,44100.0,103.6362,103.7641,103.5936,103.7556,44100.0
2015-05-20 14:45:00,121.74,121.8,121.65,121.68,26700.0,103.7726,103.8238,103.6959,103.7215,26700.0
2015-05-20 14:50:00,121.68,121.79,121.63,121.76,36800.0,103.7215,103.8152,103.6788,103.7897,36800.0
2015-05-20 14:55:00,121.75,121.82,121.72,121.76,25500.0,103.7811,103.8408,103.7556,103.7897,25500.0
2015-05-20 15:00:00,121.76,121.8,121.65,121.73,39100.0,103.7897,103.8238,103.6959,103.7641,39100.0
2015-05-20 15:05:00,121.71,121.71,121.57,121.59,35300.0,103.747,103.747,103.6277,103.6447,35300.0
2015-05-20 15:10:00,121.58,121.58,121.44,121.46,43000.0,103.6362,103.6362,103.5169,103.5339,43000.0
2015-05-20 15:15:00,121.46,121.47,121.26,121.3,57400.0,103.5339,103.5425,103.3635,103.3975,57400.0
2015-05-20 15:20:00,121.3,121.31,121.12,121.22,35300.0,103.3975,103.4061,103.2441,103.3294,35300.0
2015-05-20 15:25:00,121.23,121.29,121.18,121.27,36200.0,103.3379,103.389,103.2953,103.372,36200.0
2015-05-20 15:30:00,121.26,121.31,121.23,121.28,32800.0,103.3635,103.4061,103.3379,103.3805,32800.0
2015-05-20 15:35:00,121.28,121.28,121.15,121.18,43200.0,103.3805,103.3805,103.2697,103.2953,43200.0
2015-05-20 15:40:00,121.19,121.27,121.16,121.27,32400.0,103.3038,103.372,103.2782,103.372,32400.0
2015-05-20 15:45:00,121.26,121.37,121.16,121.37,55000.0,103.3635,103.4572,103.2782,103.4572,55000.0
2015-05-20 15:50:00,121.37,121.38,121.28,121.36,68600.0,103.4572,103.4657,103.3805,103.4487,68600.0
2015-05-20 15:55:00,121.36,121.41,121.23,121.25,145400.0,103.4487,103.4913,103.3379,103.3549,145400.0
2015-05-21 09:30:00,120.76,120.84,120.05,120.17,92200.0,102.9372,103.0054,102.332,102.4343,92200.0
2015-05-21 09:35:00,120.17,120.69,120.17,120.34,32400.0,102.4343,102.8776,102.4343,102.5792,32400.0
2015-05-21 09:40:00,120.37,120.67,120.25,120.59,32200.0,102.6048,102.8605,102.5025,102.7923,32200.0
2015-05-21 09:45:00,120.53,120.76,120.53,120.56,33300.0,102.7412,102.9372,102.7412,102.7668,33300.0
2015-05-21 09:50:00,120.58,120.73,120.57,120.72,18400.0,102.7838,102.9117,102.7753,102.9031,18400.0
2015-05-21 09:55:00,120.69,120.7,120.53,120.64,20900.0,102.8776,102.8861,102.7412,102.835,20900.0
2015-05-21 10:00:00,120.63,120.66,120.49,120.61,28200.0,102.8264,102.852,102.7071,102.8094,28200.0
2015-05-21 10:05:00,120.59,120.66,120.51,120.53,22600.0,102.7923,102.852,102.7241,102.7412,22600.0
2015-05-21 10:10:00,120.51,120.62,120.46,120.59,22100.0,102.7241,102.8179,102.6815,102.7923,22100.0
2015-05-21 10:15:00,120.55,120.64,120.52,120.56,18000.0,102.7582,102.835,102.7327,102.7668,18000.0
2015-05-21 10:20:00,120.56,120.66,120.52,120.63,24200.0,102.7668,102.852,102.7327,102.8264,24200.0
2015-05-21 10:25:00,120.63,120.67,120.51,120.57,16200.0,102.8264,102.8605,102.7241,102.7753,16200.0
2015-05-21 10:30:00,120.54,120.64,120.52,120.55,20600.0,102.7497,102.835,102.7327,102.7582,20600.0
2015-05-21 10:35:00,120.52,120.68,120.52,120.68,10000.0,102.7327,102.8691,102.7327,102.8691,10000.0
2015-05-21 10:40:00,120.67,120.7,120.58,120.6,14300.0,102.8605,102.8861,102.7838,102.8009,14300.0
2015-05-21 10:45:00,120.62,120.62,120.55,120.56,16500.0,102.8179,102.8179,102.7582,102.7668,16500.0
2015-05-21 10:50:00,120.58,120.69,120.58,120.6,10400.0,102.7838,102.8776,102.7838,102.8009,10400.0
2015-05-21 10:55:00,120.61,120.62,120.49,120.51,14800.0,102.8094,102.8179,102.7071,102.7241,14800.0
2015-05-21 11:00:00,120.51,120.58,120.5,120.55,20300.0,102.7241,102.7838,102.7156,102.7582,20300.0
2015-05-21 11:05:00,120.56,120.65,120.54,120.63,14700.0,102.7668,102.8435,102.7497,102.8264,14700.0
2015-05-21 11:10:00,120.63,120.67,120.62,120.64,13600.0,102.8264,102.8605,102.8179,102.835,13600.0
2015-05-21 11:15:00,120.64,120.64,120.54,120.54,18700.0,102.835,102.835,102.7497,102.7497,18700.0
2015-05-21 11:20:00,120.56,120.63,120.52,120.57,23900.0,102.7668,102.8264,102.7327,102.7753,23900.0
2015-05-21 11:25:00,120.57,120.58,120.47,120.48,24800.0,102.7753,102.7838,102.69,102.6986,24800.0
2015-05-21 11:30:00,120.48,120.59,120.47,120.49,19800.0,102.6986,102.7923,102.69,102.7071,19800.0
2015-05-21 11:35:00,120.5,120.52,120.4,120.4,15200.0,102.7156,102.7327,102.6304,102.6304,15200.0
2015-05-21 11:40:00,120.41,120.41,120.23,120.24,10000.0,102.6389,102.6389,102.4855,102.494,10000.0
2015-05-21 11:45:00,120.23,120.28,120.2,120.24,10200.0,102.4855,102.5281,102.4599,102.494,10200.0
2015-05-21 11:50:00,120.24,120.38,120.23,120.32,12000.0,102.494,102.6133,102.4855,102.5622,12000.0
2015-05-21 11:55:00,120.31,120.35,120.3,120.31,13900.0,102.5537,102.5878,102.5451,102.5537,13900.0
2015-05-21 12:00:00,120.3,120.34,120.28,120.33,19000.0,102.5451,102.5792,102.5281,102.5707,19000.0
2015-05-21 12:05:00,120.32,120.36,120.29,120.3,13600.0,102.5622,102.5963,102.5366,102.5451,13600.0
2015-05-21 12:10:00,120.3,120.32,120.29,120.29,13100.0,102.5451,102.5622,102.5366,102.5366,13100.0
2015-05-21 12:15:00,120.28,120.31,120.21,120.29,15300.0,102.5281,102.5537,102.4684,102.5366,15300.0
2015-05-21 12:20:00,120.29,120.29,120.22,120.24,9600.0,102.5366,102.5366,102.4769,102.494,9600.0
2015-05-21 12:25:00,120.23,120.27,120.23,120.27,13300.0,102.4855,102.5196,102.4855,102.5196,13300.0
2015-05-21 12:30:00,120.27,120.34,120.26,120.31,14300.0,102.5196,102.5792,102.511,102.5537,14300.0
2015-05-21 12:35:00,120.31,120.32,120.24,120.27,14400.0,102.5537,102.5622,102.494,102.5196,14400.0
2015-05-21 12:40:00,120.28,120.33,120.27,120.28,12000.0,102.5281,102.5707,102.5196,102.5281,12000.0
2015-05-21 12:45:00,120.28,120.38,120.26,120.36,12200.0,102.5281,102.6133,102.511,102.5963,12200.0
2015-05-21 12:50:00,120.37,120.45,120.36,120.39,10700.0,102.6048,102.673,102.5963,102.6219,10700.0
2015-05-21 12:55:00,120.4,120.48,120.39,120.46,8300.0,102.6304,102.6986,102.6219,102.6815,8300.0
2015-05-21 13:00:00,120.46,120.55,120.45,120.48,175800.0,102.6815,102.7582,102.673,102.6986,175800.0
2015-05-21 13:05:00,120.48,120.48,120.35,120.43,22600.0,102.6986,102.6986,102.5878,102.656,22600.0
2015-05-21 13:10:00,120.43,120.51,120.42,120.45,25200.0,102.656,102.7241,102.6474,102.673,25200.0
2015-05-21 13:15:00,120.45,120.54,120.43,120.54,12500.0,102.673,102.7497,102.656,102.7497,12500.0
2015-05-21 13:20:00,120.54,120.56,120.49,120.49,8300.0,102.7497,102.7668,102.7071,102.7071,8300.0
2015-05-21 13:25:00,120.49,120.5,120.4,120.4,16800.0,102.7071,102.7156,102.6304,102.6304,16800.0
2015-05-21 13:30:00,120.41,120.48,120.4,120.48,16300.0,102.6389,102.6986,102.6304,102.6986,16300.0
2015-05-21 13:35:00,120.47,120.48,120.41,120.43,88700.0,102.69,102.6986,102.6389,102.656,88700.0
2015-05-21 13:40:00,120.43,120.49,120.42,120.46,13700.0,102.656,102.7071,102.6474,102.6815,13700.0
2015-05-21 13:45:00,120.45,120.47,120.44,120.47,11800.0,102.673,102.69,102.6645,102.69,11800.0
2015-05-21 13:50:00,120.48,120.48,120.42,120.46,20600.0,102.6986,102.6986,102.6474,102.6815,20600.0
2015-05-21 13:55:00,120.46,120.47,120.39,120.42,18900.0,102.6815,102.69,102.6219,102.6474,18900.0
2015-05-21 14:00:00,120.43,120.43,120.38,120.41,17400.0,102.656,102.656,102.6133,102.6389,17400.0
2015-05-21 14:05:00,120.41,120.44,120.38,120.39,15300.0,102.6389,102.6645,102.6133,102.6219,15300.0
2015-05-21 14:10:00,120.38,120.39,120.31,120.35,21300.0,102.6133,102.6219,102.5537,102.5878,21300.0
2015-05-21 14:15:00,120.35,120.39,120.33,120.39,14900.0,102.5878,102.6219,102.5707,102.6219,14900.0
2015-05-21 14:20:00,120.39,120.47,120.37,120.46,18300.0,102.6219,102.69,102.6048,102.6815,18300.0
2015-05-21 14:25:00,120.45,120.48,120.42,120.46,18700.0,102.673,102.6986,102.6474,102.6815,18700.0
2015-05-21 14:30:00,120.47,120.54,120.42,120.54,37900.0,102.69,102.7497,102.6474,102.7497,37900.0
2015-05-21 14:35:00,120.54,120.61,120.52,120.54,22800.0,102.7497,102.8094,102.7327,102.7497,22800.0
2015-05-21 14:40:00,120.54,120.62,120.49,120.62,17200.0,102.7497,102.8179,102.7071,102.8179,17200.0
2015-05-21 14:45:00,120.62,120.7,120.62,120.65,27100.0,102.8179,102.8861,102.8179,102.8435,27100.0
2015-05-21 14:50:00,120.64,120.7,120.63,120.64,19500.0,102.835,102.8861,102.8264,102.835,19500.0
2015-05-21 14:55:00,120.64,120.72,120.64,120.71,23000.0,102.835,102.9031,102.835,102.8946,23000.0
2015-05-21 15:00:00,120.71,120.71,120.61,120.62,18400.0,102.8946,102.8946,102.8094,102.8179,18400.0
2015-05-21 15:05:00,120.61,120.64,120.6,120.61,16500.0,102.8094,102.835,102.8009,102.8094,16500.0
2015-05-21 15:10:00,120.63,120.63,120.54,120.57,20200.0,102.8264,102.8264,102.7497,102.7753,20200.0
2015-05-21 15:15:00,120.56,120.57,120.46,120.48,23200.0,102.7668,102.7753,102.6815,102.6986,23200.0
2015-05-21 15:20:00,120.48,120.52,120.48,120.52,14800.0,102.6986,102.7327,102.6986,102.7327,14800.0
2015-05-21 15:25:00,120.52,120.56,120.5,120.55,33600.0,102.7327,102.7668,102.7156,102.7582,33600.0
2015-05-21 15:30:00,120.54,120.55,120.47,120.49,32200.0,102.7497,102.7582,102.69,102.7071,32200.0
2015-05-21 15:35:00,120.49,120.56,120.48,120.55,26900.0,102.7071,102.7668,102.6986,102.7582,26900.0
2015-05-21 15:40:00,120.56,120.63,120.53,120.59,60600.0,102.7668,102.8264,102.7412,102.7923,60600.0
2015-05-21 15:45:00,120.59,120.66,120.58,120.59,77900.0,102.7923,102.852,102.7838,102.7923,77900.0
2015-05-21 15:50:00,120.59,120.61,120.53,120.54,38900.0,102.7923,102.8094,102.7412,102.7497,38900.0
2015-05-21 15:55:00,120.55,120.56,120.37,120.48,146100.0,102.7582,102.7668,102.6048,102.6986,146100.0
2015-05-22 09:30:00,120.3,120.43,119.7,119.79,75600.0,102.5451,102.656,102.0337,102.1104,75600.0
2015-05-22 09:35:00,119.78,119.84,119.51,119.66,60200.0,102.1019,102.153,101.8717,101.9996,60200.0
2015-05-22 09:40:00,119.66,119.76,119.61,119.73,24000.0,101.9996,102.0848,101.957,102.0593,24000.0
2015-05-22 09:45:00,119.68,119.88,119.65,119.73,38500.0,102.0166,102.1871,101.9911,102.0593,38500.0
2015-05-22 09:50:00,119.71,119.71,119.44,119.48,56600.0,102.0422,102.0422,101.8121,101.8462,56600.0
2015-05-22 09:55:00,119.47,119.52,119.31,119.33,34700.0,101.8376,101.8803,101.7012,101.7183,34700.0
2015-05-22 10:00:00,119.33,119.63,119.32,119.63,38400.0,101.7183,101.974,101.7098,101.974,38400.0
2015-05-22 10:05:00,119.63,119.83,119.63,119.82,28800.0,101.974,102.1445,101.974,102.136,28800.0
2015-05-22 10:10:00,119.83,120.0,119.78,120.0,52700.0,102.1445,102.2894,102.1019,102.2894,52700.0
2015-05-22 10:15:00,119.99,120.06,119.94,120.05,8300.0,102.2809,102.3406,102.2383,102.332,8300.0
2015-05-22 10:20:00,120.05,120.09,119.95,119.99,14000.0,102.332,102.3661,102.2468,102.2809,14000.0
2015-05-22 10:25:00,119.99,120.25,119.97,120.25,26700.0,102.2809,102.5025,102.2638,102.5025,26700.0
2015-05-22 10:30:00,120.27,120.62,120.25,120.62,27200.0,102.5196,102.8179,102.5025,102.8179,27200.0
2015-05-22 10:35:00,120.61,120.62,120.47,120.53,69100.0,102.8094,102.8179,102.69,102.7412,69100.0
2015-05-22 10:40:00,120.53,120.78,120.52,120.65,37700.0,102.7412,102.9543,102.7327,102.8435,37700.0
2015-05-22 10:45:00,120.66,120.67,120.29,120.29,16300.0,102.852,102.8605,102.5366,102.5366,16300.0
2015-05-22 10:50:00,120.32,120.32,120.11,120.21,14400.0,102.5622,102.5622,102.3832,102.4684,14400.0
2015-05-22 10:55:00,120.19,120.26,120.14,120.26,14600.0,102.4514,102.511,102.4088,102.511,14600.0
2015-05-22 11:00:00,120.26,120.32,120.11,120.15,14300.0,102.511,102.5622,102.3832,102.4173,14300.0
2015-05-22 11:05:00,120.15,120.17,119.87,119.9,18700.0,102.4173,102.4343,102.1786,102.2042,18700.0
2015-05-22 11:10:00,119.91,119.93,119.6,119.72,28500.0,102.2127,102.2297,101.9484,102.0507,28500.0
2015-05-22 11:15:00,119.69,119.71,119.57,119.6,23900.0,102.0252,102.0422,101.9229,101.9484,23900.0
2015-05-22 11:20:00,119.62,119.72,119.56,119.58,53900.0,101.9655,102.0507,101.9144,101.9314,53900.0
2015-05-22 11:25:00,119.6,119.62,119.48,119.53,28700.0,101.9484,101.9655,101.8462,101.8888,28700.0
2015-05-22 11:30:00,119.51,119.51,119.32,119.34,25200.0,101.8717,101.8717,101.7098,101.7268,25200.0
2015-05-22 11:35:00,119.33,119.37,119.24,119.29,30100.0,101.7183,101.7524,101.6416,101.6842,30100.0
2015-05-22 11:40:00,119.28,119.29,119.16,119.16,39900.0,101.6757,101.6842,101.5734,101.5734,39900.0
2015-05-22 11:45:00,119.16,119.21,119.14,119.18,34400.0,101.5734,101.616,101.5563,101.5904,34400.0
2015-05-22 11:50:00,119.17,119.36,119.15,119.35,25100.0,101.5819,101.7439,101.5649,101.7353,25100.0
2015-05-22 11:55:00,119.36,119.4,119.3,119.4,15700.0,101.7439,101.778,101.6927,101.778,15700.0
2015-05-22 12:00:00,119.41,119.42,119.33,119.35,31000.0,101.7865,101.795,101.7183,101.7353,31000.0
2015-05-22 12:05:00,119.35,119.38,119.29,119.36,38700.0,101.7353,101.7609,101.6842,101.7439,38700.0
2015-05-22 12:10:00,119.36,119.45,119.33,119.38,31900.0,101.7439,101.8206,101.7183,101.7609,31900.0
2015-05-22 12:15:00,119.41,119.56,119.4,119.55,21700.0,101.7865,101.9144,101.778,101.9058,21700.0
2015-05-22 12:20:00,119.56,119.69,119.55,119.69,21000.0,101.9144,102.0252,101.9058,102.0252,21000.0
2015-05-22 12:25:00,119.67,119.84,119.67,119.84,12300.0,102.0081,102.153,102.0081,102.153,12300.0
2015-05-22 12:30:00,119.85,120.0,119.85,120.0,24300.0,102.1616,102.2894,102.1616,102.2894,24300.0
2015-05-22 12:35:00,120.03,120.14,120.03,120.13,8300.0,102.315,102.4088,102.315,102.4002,8300.0
2015-05-22 12:40:00,120.15,120.27,120.13,120.26,26200.0,102.4173,102.5196,102.4002,102.511,26200.0
2015-05-22 12:45:00,120.27,120.38,120.22,120.23,30000.0,102.5196,102.6133,102.4769,102.4855,30000.0
2015-05-22 12:50:00,120.23,120.31,120.15,120.21,32700.0,102.4855,102.5537,102.4173,102.4684,32700.0
2015-05-22 12:55:00,120.21,120.26,120.15,120.23,17400.0,102.4684,102.511,102.4173,102.4855,17400.0
2015-05-22 13:00:00,120.21,120.32,120.1,120.23,35300.0,102.4684,102.5622,102.3747,102.4855,35300.0
2015-05-22 13:05:00,120.2,120.25,120.09,120.16,18600.0,102.4599,102.5025,102.3661,102.4258,18600.0
2015-05-22 13:10:00,120.14,120.14,119.95,119.95,10400.0,102.4088,102.4088,102.2468,102.2468,10400.0
2015-05-22 13:15:00,119.97,120.07,119.93,119.98,12400.0,102.2638,102.3491,102.2297,102.2724,12400.0
2015-05-22 13:20:00,119.97,120.08,119.95,120.08,11700.0,102.2638,102.3576,102.2468,102.3576,11700.0
2015-05-22 13:25:00,120.1,120.14,119.98,120.01,8200.0,102.3747,102.4088,102.2724,102.2979,8200.0
2015-05-22 13:30:00,120.02,120.05,119.92,119.95,6400.0,102.3065,102.332,102.2212,102.2468,6400.0
2015-05-22 13:35:00,119.94,120.04,119.88,120.01,11300.0,102.2383,102.3235,102.1871,102.2979,11300.0
2015-05-22 13:40:00,120.01,120.09,119.99,120.03,10300.0,102.2979,102.3661,102.2809,102.315,10300.0
2015-05-22 13:45:00,120.02,120.03,119.93,119.99,9900.0,102.3065,102.315,102.2297,102.2809,9900.0
2015-05-22 13:50:00,120.0,120.02,119.96,119.96,6800.0,102.2894,102.3065,102.2553,102.2553,6800.0
2015-05-22 13:55:00,119.96,120.0,119.87,119.9,9300.0,102.2553,102.2894,102.1786,102.2042,9300.0
2015-05-22 14:00:00,119.89,119.93,119.85,119.89,15200.0,102.1956,102.2297,102.1616,102.1956,15200.0
2015-05-22 14:05:00,119.88,119.92,119.82,119.92,11100.0,102.1871,102.2212,102.136,102.2212,11100.0
2015-05-22 14:10:00,119.92,119.94,119.88,119.89,14500.0,102.2212,102.2383,102.1871,102.1956,14500.0
2015-05-22 14:15:00,119.88,119.88,119.82,119.86,17900.0,102.1871,102.1871,102.136,102.1701,17900.0
2015-05-22 14:20:00,119.85,120.02,119.85,120.02,21000.0,102.1616,102.3065,102.1616,102.3065,21000.0
2015-05-22 14:25:00,120.02,120.03,119.94,120.01,12600.0,102.3065,102.315,102.2383,102.2979,12600.0
2015-05-22 14:30:00,120.01,120.02,119.89,119.9,13800.0,102.2979,102.3065,102.1956,102.2042,13800.0
2015-05-22 14:35:00,119.92,120.06,119.92,120.01,15000.0,102.2212,102.3406,102.2212,102.2979,15000.0
2015-05-22 14:40:00,120.0,120.0,119.84,119.85,9400.0,102.2894,102.2894,102.153,102.1616,9400.0
2015-05-22 14:45:00,119.86,119.89,119.82,119.88,8200.0,102.1701,102.1956,102.136,102.1871,8200.0
2015-05-22 14:50:00,119.87,119.88,119.85,119.88,8700.0,102.1786,102.1871,102.1616,102.1871,8700.0
2015-05-22 14:55:00,119.88,119.99,119.85,119.98,14500.0,102.1871,102.2809,102.1616,102.2724,14500.0
2015-05-22 15:00:00,119.97,119.97,119.86,119.88,13700.0,102.2638,102.2638,102.1701,102.1871,13700.0
2015-05-22 15:05:00,119.87,119.92,119.87,119.9,8400.0,102.1786,102.2212,102.1786,102.2042,8400.0
2015-05-22 15:10:00,119.91,119.94,119.89,119.94,8700.0,102.2127,102.2383,102.1956,102.2383,8700.0
2015-05-22 15:15:00,119.94,120.0,119.94,119.98,14500.0,102.2383,102.2894,102.2383,102.2724,14500.0
2015-05-22 15:20:00,120.0,120.01,119.93,119.95,25400.0,102.2894,102.2979,102.2297,102.2468,25400.0
2015-05-22 15:25:00,119.95,119.95,119.92,119.94,19700.0,102.2468,102.2468,102.2212,102.2383,19700.0
2015-05-22 15:30:00,119.94,119.98,119.93,119.97,32900.0,102.2383,102.2724,102.2297,102.2638,32900.0
2015-05-22 15:35:00,119.97,119.98,119.85,119.89,42100.0,102.2638,102.2724,102.1616,102.1956,42100.0
2015-05-22 15:40:00,119.9,119.91,119.86,119.87,28800.0,102.2042,102.2127,102.1701,102.1786,28800.0
2015-05-22 15:45:00,119.87,119.88,119.82,119.83,37500.0,102.1786,102.1871,102.136,102.1445,37500.0
2015-05-22 15:50:00,119.83,119.83,119.68,119.7,59600.0,102.1445,102.1445,102.0166,102.0337,59600.0
2015-05-22 15:55:00,119.7,119.7,119.59,119.59,145500.0,102.0337,102.0337,101.9399,101.9399,145500.0
2015-05-26 09:30:00,119.22,119.59,119.0,119.09,83200.0,101.6245,101.9399,101.437,101.5137,83200.0
2015-05-26 09:35:00,119.04,119.04,118.34,118.56,42000.0,101.4711,101.4711,100.8744,101.0619,42000.0
2015-05-26 09:40:00,118.55,118.65,118.3,118.41,45500.0,101.0534,101.1387,100.8403,100.9341,45500.0
2015-05-26 09:45:00,118.44,118.73,118.41,118.45,32900.0,100.9597,101.2069,100.9341,100.9682,32900.0
2015-05-26 09:50:00,118.49,118.49,118.17,118.17,38100.0,101.0023,101.0023,100.7295,100.7295,38100.0
2015-05-26 09:55:00,118.17,118.21,117.81,117.92,65300.0,100.7295,100.7636,100.4226,100.5164,65300.0
2015-05-26 10:00:00,117.89,118.1,117.81,117.94,53200.0,100.4908,100.6698,100.4226,100.5334,53200.0
2015-05-26 10:05:00,117.96,118.07,117.92,117.96,36700.0,100.5505,100.6443,100.5164,100.5505,36700.0
2015-05-26 10:10:00,117.96,117.96,117.74,117.77,39200.0,100.5505,100.5505,100.363,100.3885,39200.0
2015-05-26 10:15:00,117.76,118.01,117.75,117.82,38500.0,100.38,100.5931,100.3715,100.4312,38500.0
2015-05-26 10:20:00,117.8,117.86,117.75,117.85,22700.0,100.4141,100.4653,100.3715,100.4567,22700.0
2015-05-26 10:25:00,117.86,117.96,117.82,117.96,27700.0,100.4653,100.5505,100.4312,100.5505,27700.0
2015-05-26 10:30:00,117.96,117.98,117.74,117.75,43700.0,100.5505,100.5675,100.363,100.3715,43700.0
2015-05-26 10:35:00,117.75,117.89,117.7,117.87,35700.0,100.3715,100.4908,100.3289,100.4738,35700.0
2015-05-26 10:40:00,117.87,118.1,117.83,118.1,51500.0,100.4738,100.6698,100.4397,100.6698,51500.0
2015-05-26 10:45:00,118.1,118.1,118.03,118.08,31000.0,100.6698,100.6698,100.6102,100.6528,31000.0
2015-05-26 10:50:00,118.07,118.08,117.86,117.88,37400.0,100.6443,100.6528,100.4653,100.4823,37400.0
2015-05-26 10:55:00,117.87,117.98,117.84,117.97,35100.0,100.4738,100.5675,100.4482,100.559,35100.0
2015-05-26 11:00:00,117.98,118.0,117.78,117.83,39400.0,100.5675,100.5846,100.3971,100.4397,39400.0
2015-05-26 11:05:00,117.82,117.93,117.76,117.83,38200.0,100.4312,100.5249,100.38,100.4397,38200.0
2015-05-26 11:10:00,117.82,117.92,117.73,117.92,26300.0,100.4312,100.5164,100.3544,100.5164,26300.0
2015-05-26 11:15:00,117.91,117.96,117.79,117.84,25300.0,100.5079,100.5505,100.4056,100.4482,25300.0
2015-05-26 11:20:00,117.84,118.04,117.82,117.94,31100.0,100.4482,100.6187,100.4312,100.5334,31100.0
2015-05-26 11:25:00,117.95,118.01,117.93,117.94,33400.0,100.542,100.5931,100.5249,100.5334,33400.0
2015-05-26 11:30:00,117.93,118.16,117.93,118.11,24500.0,100.5249,100.721,100.5249,100.6784,24500.0
2015-05-26 11:35:00,118.12,118.34,118.11,118.34,18900.0,100.6869,100.8744,100.6784,100.8744,18900.0
2015-05-26 11:40:00,118.33,118.34,118.21,118.32,21000.0,100.8659,100.8744,100.7636,100.8574,21000.0
2015-05-26 11:45:00,118.32,118.44,118.29,118.43,33500.0,100.8574,100.9597,100.8318,100.9511,33500.0
2015-05-26 11:50:00,118.41,118.46,118.36,118.4,23800.0,100.9341,100.9767,100.8915,100.9256,23800.0
2015-05-26 11:55:00,118.38,118.41,118.34,118.36,16000.0,100.9085,100.9341,100.8744,100.8915,16000.0
2015-05-26 12:00:00,118.38,118.39,118.29,118.31,22100.0,100.9085,100.917,100.8318,100.8488,22100.0
2015-05-26 12:05:00,118.3,118.32,118.23,118.27,19500.0,100.8403,100.8574,100.7806,100.8147,19500.0
2015-05-26 12:10:00,118.27,118.3,118.19,118.2,19000.0,100.8147,100.8403,100.7465,100.7551,19000.0
2015-05-26 12:15:00,118.2,118.3,118.19,118.27,22600.0,100.7551,100.8403,100.7465,100.8147,22600.0
2015-05-26 12:20:00,118.26,118.34,118.26,118.33,15900.0,100.8062,100.8744,100.8062,100.8659,15900.0
2015-05-26 12:25:00,118.35,118.38,118.3,118.38,13500.0,100.8829,100.9085,100.8403,100.9085,13500.0
2015-05-26 12:30:00,118.35,118.41,118.32,118.34,16700.0,100.8829,100.9341,100.8574,100.8744,16700.0
2015-05-26 12:35:00,118.32,118.37,118.32,118.34,8700.0,100.8574,100.9,100.8574,100.8744,8700.0
2015-05-26 12:40:00,118.33,118.36,118.3,118.33,8800.0,100.8659,100.8915,100.8403,100.8659,8800.0
2015-05-26 12:45:00,118.32,118.33,118.23,118.32,10200.0,100.8574,100.8659,100.7806,100.8574,10200.0
2015-05-26 12:50:00,118.32,118.38,118.13,118.16,26800.0,100.8574,100.9085,100.6954,100.721,26800.0
2015-05-26 12:55:00,118.16,118.18,118.08,118.17,13500.0,100.721,100.738,100.6528,100.7295,13500.0
2015-05-26 13:00:00,118.16,118.24,118.16,118.18,13100.0,100.721,100.7892,100.721,100.738,13100.0
2015-05-26 13:05:00,118.16,118.2,118.04,118.08,24100.0,100.721,100.7551,100.6187,100.6528,24100.0
2015-05-26 13:10:00,118.08,118.09,118.03,118.08,12900.0,100.6528,100.6613,100.6102,100.6528,12900.0
2015-05-26 13:15:00,118.09,118.11,118.05,118.11,13700.0,100.6613,100.6784,100.6272,100.6784,13700.0
2015-05-26 13:20:00,118.12,118.15,118.07,118.11,27100.0,100.6869,100.7125,100.6443,100.6784,27100.0
2015-05-26 13:25:00,118.11,118.15,118.07,118.07,24200.0,100.6784,100.7125,100.6443,100.6443,24200.0
2015-05-26 13:30:00,118.07,118.08,118.04,118.05,17300.0,100.6443,100.6528,100.6187,100.6272,17300.0
2015-05-26 13:35:00,118.06,118.09,117.97,117.99,23500.0,100.6357,100.6613,100.559,100.5761,23500.0
2015-05-26 13:40:00,117.98,118.01,117.92,117.93,14800.0,100.5675,100.5931,100.5164,100.5249,14800.0
2015-05-26 13:45:00,117.92,118.02,117.88,117.91,19300.0,100.5164,100.6016,100.4823,100.5079,19300.0
2015-05-26 13:50:00,117.9,117.9,117.81,117.83,16600.0,100.4993,100.4993,100.4226,100.4397,16600.0
2015-05-26 13:55:00,117.84,117.88,117.74,117.84,20200.0,100.4482,100.4823,100.363,100.4482,20200.0
2015-05-26 14:00:00,117.83,117.89,117.81,117.84,19000.0,100.4397,100.4908,100.4226,100.4482,19000.0
2015-05-26 14:05:00,117.85,117.89,117.79,117.86,16300.0,100.4567,100.4908,100.4056,100.4653,16300.0
2015-05-26 14:10:00,117.86,117.89,117.83,117.84,12300.0,100.4653,100.4908,100.4397,100.4482,12300.0
2015-05-26 14:15:00,117.83,117.95,117.8,117.95,25600.0,100.4397,100.542,100.4141,100.542,25600.0
2015-05-26 14:20:00,117.95,117.97,117.86,117.88,14800.0,100.542,100.559,100.4653,100.4823,14800.0
2015-05-26 14:25:00,117.88,117.94,117.87,117.91,13700.0,100.4823,100.5334,100.4738,100.5079,13700.0
2015-05-26 14:30:00,117.92,117.98,117.91,117.95,15100.0,100.5164,100.5675,100.5079,100.542,15100.0
2015-05-26 14:35:00,117.93,117.97,117.87,117.95,16100.0,100.5249,100.559,100.4738,100.542,16100.0
2015-05-26 14:40:00,117.97,118.02,117.91,117.93,10800.0,100.559,100.6016,100.5079,100.5249,10800.0
2015-05-26 14:45:00,117.94,117.98,117.85,117.88,16500.0,100.5334,100.5675,100.4567,100.4823,16500.0
2015-05-26 14:50:00,117.87,117.87,117.78,117.79,14800.0,100.4738,100.4738,100.3971,100.4056,14800.0
2015-05-26 14:55:00,117.8,117.8,117.72,117.77,26400.0,100.4141,100.4141,100.3459,100.3885,26400.0
2015-05-26 15:00:00,117.76,117.94,117.74,117.92,27300.0,100.38,100.5334,100.363,100.5164,27300.0
2015-05-26 15:05:00,117.91,118.03,117.89,118.01,24400.0,100.5079,100.6102,100.4908,100.5931,24400.0
2015-05-26 15:10:00,118.01,118.09,117.99,118.09,24800.0,100.5931,100.6613,100.5761,100.6613,24800.0
2015-05-26 15:15:00,118.1,118.24,118.09,118.15,35200.0,100.6698,100.7892,100.6613,100.7125,35200.0
2015-05-26 15:20:00,118.15,118.24,118.12,118.22,35800.0,100.7125,100.7892,100.6869,100.7721,35800.0
2015-05-26 15:25:00,118.22,118.23,118.05,118.12,27900.0,100.7721,100.7806,100.6272,100.6869,27900.0
2015-05-26 15:30:00,118.14,118.25,118.12,118.24,34700.0,100.7039,100.7977,100.6869,100.7892,34700.0
2015-05-26 15:35:00,118.25,118.33,118.2,118.27,30600.0,100.7977,100.8659,100.7551,100.8147,30600.0
2015-05-26 15:40:00,118.28,118.38,118.27,118.32,42700.0,100.8233,100.9085,100.8147,100.8574,42700.0
2015-05-26 15:45:00,118.32,118.41,118.26,118.38,56700.0,100.8574,100.9341,100.8062,100.9085,56700.0
2015-05-26 15:50:00,118.36,118.4,118.29,118.39,65500.0,100.8915,100.9256,100.8318,100.917,65500.0
2015-05-26 15:55:00,118.39,118.41,118.24,118.26,142500.0,100.917,100.9341,100.7892,100.8062,142500.0
2015-05-27 09:30:00,118.88,118.98,118.26,118.83,56600.0,101.3347,101.42,100.8062,101.2921,56600.0
2015-05-27 09:35:00,118.81,118.99,118.44,118.57,43100.0,101.275,101.4285,100.9597,101.0705,43100.0
2015-05-27 09:40:00,118.62,118.8,118.42,118.76,67600.0,101.1131,101.2665,100.9426,101.2324,67600.0
2015-05-27 09:45:00,118.78,119.21,118.69,119.21,37300.0,101.2495,101.616,101.1728,101.616,37300.0
2015-05-27 09:50:00,119.21,119.36,119.05,119.15,65900.0,101.616,101.7439,101.4796,101.5649,65900.0
2015-05-27 09:55:00,119.18,119.28,118.89,118.98,32600.0,101.5904,101.6757,101.3432,101.42,32600.0
2015-05-27 10:00:00,119.02,119.15,118.86,118.94,24200.0,101.454,101.5649,101.3177,101.3859,24200.0
2015-05-27 10:05:00,118.97,119.0,118.88,118.97,31600.0,101.4114,101.437,101.3347,101.4114,31600.0
2015-05-27 10:10:00,119.0,119.07,118.87,118.91,27000.0,101.437,101.4967,101.3262,101.3603,27000.0
2015-05-27 10:15:00,118.87,118.95,118.87,118.87,10300.0,101.3262,101.3944,101.3262,101.3262,10300.0
2015-05-27 10:20:00,118.9,118.95,118.85,118.89,34500.0,101.3518,101.3944,101.3091,101.3432,34500.0
2015-05-27 10:25:00,118.88,118.96,118.8,118.85,26500.0,101.3347,101.4029,101.2665,101.3091,26500.0
2015-05-27 10:30:00,118.86,119.05,118.84,119.0,14700.0,101.3177,101.4796,101.3006,101.437,14700.0
2015-05-27 10:35:00,119.03,119.1,119.02,119.05,19500.0,101.4626,101.5222,101.454,101.4796,19500.0
2015-05-27 10:40:00,119.04,119.11,119.03,119.08,21300.0,101.4711,101.5308,101.4626,101.5052,21300.0
2015-05-27 10:45:00,119.1,119.17,119.03,119.1,25700.0,101.5222,101.5819,101.4626,101.5222,25700.0
2015-05-27 10:50:00,119.09,119.17,119.06,119.12,34600.0,101.5137,101.5819,101.4881,101.5393,34600.0
2015-05-27 10:55:00,119.13,119.21,119.04,119.13,26800.0,101.5478,101.616,101.4711,101.5478,26800.0
2015-05-27 11:00:00,119.13,119.25,119.1,119.18,42600.0,101.5478,101.6501,101.5222,101.5904,42600.0
2015-05-27 11:05:00,119.18,119.2,119.07,119.17,22700.0,101.5904,101.6075,101.4967,101.5819,22700.0
2015-05-27 11:10:00,119.15,119.36,119.13,119.36,11700.0,101.5649,101.7439,101.5478,101.7439,11700.0
2015-05-27 11:15:00,119.38,119.46,119.33,119.43,44400.0,101.7609,101.8291,101.7183,101.8035,44400.0
2015-05-27 11:20:00,119.43,119.48,119.33,119.39,44400.0,101.8035,101.8462,101.7183,101.7694,44400.0
2015-05-27 11:25:00,119.38,119.44,119.33,119.44,26600.0,101.7609,101.8121,101.7183,101.8121,26600.0
2015-05-27 11:30:00,119.43,119.61,119.43,119.52,25100.0,101.8035,101.957,101.8035,101.8803,25100.0
2015-05-27 11:35:00,119.53,119.57,119.41,119.43,17700.0,101.8888,101.9229,101.7865,101.8035,17700.0
2015-05-27 11:40:00,119.45,119.55,119.42,119.52,44500.0,101.8206,101.9058,101.795,101.8803,44500.0
2015-05-27 11:45:00,119.54,119.73,119.53,119.68,16300.0,101.8973,102.0593,101.8888,102.0166,16300.0
2015-05-27 11:50:00,119.67,119.8,119.67,119.72,15600.0,102.0081,102.1189,102.0081,102.0507,15600.0
2015-05-27 11:55:00,119.73,119.82,119.73,119.81,17800.0,102.0593,102.136,102.0593,102.1275,17800.0
2015-05-27 12:00:00,119.81,119.83,119.75,119.8,13400.0,102.1275,102.1445,102.0763,102.1189,13400.0
2015-05-27 12:05:00,119.81,119.85,119.74,119.8,29100.0,102.1275,102.1616,102.0678,102.1189,29100.0
2015-05-27 12:10:00,119.81,119.82,119.61,119.66,27900.0,102.1275,102.136,101.957,101.9996,27900.0
2015-05-27 12:15:00,119.65,119.68,119.62,119.68,27200.0,101.9911,102.0166,101.9655,102.0166,27200.0
2015-05-27 12:20:00,119.68,119.68,119.6,119.6,12900.0,102.0166,102.0166,101.9484,101.9484,12900.0
2015-05-27 12:25:00,119.59,119.64,119.55,119.6,13200.0,101.9399,101.9825,101.9058,101.9484,13200.0
2015-05-27 12:30:00,119.6,119.64,119.57,119.6,9900.0,101.9484,101.9825,101.9229,101.9484,9900.0
2015-05-27 12:35:00,119.6,119.68,119.57,119.66,12200.0,101.9484,102.0166,101.9229,101.9996,12200.0
2015-05-27 12:40:00,119.65,119.68,119.57,119.62,20500.0,101.9911,102.0166,101.9229,101.9655,20500.0
2015-05-27 12:45:00,119.62,119.67,119.56,119.59,14700.0,101.9655,102.0081,101.9144,101.9399,14700.0
2015-05-27 12:50:00,119.59,119.59,119.51,119.51,18000.0,101.9399,101.9399,101.8717,101.8717,18000.0
2015-05-27 12:55:00,119.51,119.58,119.49,119.55,23900.0,101.8717,101.9314,101.8547,101.9058,23900.0
2015-05-27 13:00:00,119.54,119.55,119.48,119.54,14100.0,101.8973,101.9058,101.8462,101.8973,14100.0
2015-05-27 13:05:00,119.54,119.54,119.46,119.48,12200.0,101.8973,101.8973,101.8291,101.8462,12200.0
2015-05-27 13:10:00,119.49,119.53,119.47,119.5,35600.0,101.8547,101.8888,101.8376,101.8632,35600.0
2015-05-27 13:15:00,119.48,119.48,119.42,119.44,9600.0,101.8462,101.8462,101.795,101.8121,9600.0
2015-05-27 13:20:00,119.44,119.52,119.42,119.46,17400.0,101.8121,101.8803,101.795,101.8291,17400.0
2015-05-27 13:25:00,119.45,119.51,119.45,119.47,11600.0,101.8206,101.8717,101.8206,101.8376,11600.0
2015-05-27 13:30:00,119.46,119.57,119.44,119.57,11600.0,101.8291,101.9229,101.8121,101.9229,11600.0
2015-05-27 13:35:00,119.56,119.57,119.46,119.46,7600.0,101.9144,101.9229,101.8291,101.8291,7600.0
2015-05-27 13:40:00,119.45,119.51,119.44,119.44,20600.0,101.8206,101.8717,101.8121,101.8121,20600.0
2015-05-27 13:45:00,119.44,119.45,119.33,119.33,10700.0,101.8121,101.8206,101.7183,101.7183,10700.0
2015-05-27 13:50:00,119.34,119.42,119.33,119.4,9900.0,101.7268,101.795,101.7183,101.778,9900.0
2015-05-27 13:55:00,119.4,119.42,119.32,119.4,10900.0,101.778,101.795,101.7098,101.778,10900.0
2015-05-27 14:00:00,119.41,119.41,119.36,119.39,18100.0,101.7865,101.7865,101.7439,101.7694,18100.0
2015-05-27 14:05:00,119.39,119.48,119.37,119.41,12500.0,101.7694,101.8462,101.7524,101.7865,12500.0
2015-05-27 14:10:00,119.41,119.5,119.41,119.48,17200.0,101.7865,101.8632,101.7865,101.8462,17200.0
2015-05-27 14:15:00,119.48,119.57,119.48,119.5,30900.0,101.8462,101.9229,101.8462,101.8632,30900.0
2015-05-27 14:20:00,119.48,119.49,119.43,119.46,6500.0,101.8462,101.8547,101.8035,101.8291,6500.0
2015-05-27 14:25:00,119.45,119.49,119.44,119.48,9700.0,101.8206,101.8547,101.8121,101.8462,9700.0
2015-05-27 14:30:00,119.49,119.54,119.46,119.49,15800.0,101.8547,101.8973,101.8291,101.8547,15800.0
2015-05-27 14:35:00,119.48,119.51,119.4,119.42,14600.0,101.8462,101.8717,101.778,101.795,14600.0
2015-05-27 14:40:00,119.43,119.44,119.38,119.38,14900.0,101.8035,101.8121,101.7609,101.7609,14900.0
2015-05-27 14:45:00,119.38,119.39,119.34,119.38,13600.0,101.7609,101.7694,101.7268,101.7609,13600.0
2015-05-27 14:50:00,119.37,119.42,119.34,119.39,12900.0,101.7524,101.795,101.7268,101.7694,12900.0
2015-05-27 14:55:00,119.4,119.51,119.39,119.5,17000.0,101.778,101.8717,101.7694,101.8632,17000.0
2015-05-27 15:00:00,119.5,119.51,119.43,119.44,13800.0,101.8632,101.8717,101.8035,101.8121,13800.0
2015-05-27 15:05:00,119.44,119.5,119.4,119.49,20400.0,101.8121,101.8632,101.778,101.8547,20400.0
2015-05-27 15:10:00,119.49,119.5,119.46,119.5,22300.0,101.8547,101.8632,101.8291,101.8632,22300.0
2015-05-27 15:15:00,119.48,119.66,119.48,119.66,38000.0,101.8462,101.9996,101.8462,101.9996,38000.0
2015-05-27 15:20:00,119.64,119.66,119.57,119.57,16000.0,101.9825,101.9996,101.9229,101.9229,16000.0
2015-05-27 15:25:00,119.58,119.6,119.52,119.55,29300.0,101.9314,101.9484,101.8803,101.9058,29300.0
2015-05-27 15:30:00,119.55,119.56,119.48,119.51,20600.0,101.9058,101.9144,101.8462,101.8717,20600.0
2015-05-27 15:35:00,119.5,119.51,119.47,119.49,37200.0,101.8632,101.8717,101.8376,101.8547,37200.0
2015-05-27 15:40:00,119.49,119.54,119.43,119.45,43300.0,101.8547,101.8973,101.8035,101.8206,43300.0
2015-05-27 15:45:00,119.44,119.49,119.42,119.49,40200.0,101.8121,101.8547,101.795,101.8547,40200.0
2015-05-27 15:50:00,119.48,119.58,119.48,119.51,70900.0,101.8462,101.9314,101.8462,101.8717,70900.0
2015-05-27 15:55:00,119.49,119.58,119.43,119.43,125900.0,101.8547,101.9314,101.8035,101.8035,125900.0
2015-05-28 09:30:00,119.31,119.66,119.17,119.47,77500.0,101.7012,101.9996,101.5819,101.8376,77500.0
2015-05-28 09:35:00,119.56,119.69,119.37,119.56,53500.0,101.9144,102.0252,101.7524,101.9144,53500.0
2015-05-28 09:40:00,119.54,119.57,119.13,119.28,46100.0,101.8973,101.9229,101.5478,101.6757,46100.0
2015-05-28 09:45:00,119.29,119.34,118.81,118.85,67300.0,101.6842,101.7268,101.275,101.3091,67300.0
2015-05-28 09:50:00,118.82,118.82,118.62,118.67,35200.0,101.2836,101.2836,101.1131,101.1557,35200.0
2015-05-28 09:55:00,118.67,118.71,118.36,118.42,33900.0,101.1557,101.1898,100.8915,100.9426,33900.0
2015-05-28 10:00:00,118.43,118.52,118.29,118.47,35000.0,100.9511,101.0278,100.8318,100.9852,35000.0
2015-05-28 10:05:00,118.45,118.61,118.45,118.59,21100.0,100.9682,101.1046,100.9682,101.0875,21100.0
2015-05-28 10:10:00,118.6,118.67,118.47,118.64,24200.0,101.096,101.1557,100.9852,101.1301,24200.0
2015-05-28 10:15:00,118.64,118.69,118.57,118.66,16900.0,101.1301,101.1728,101.0705,101.1472,16900.0
2015-05-28 10:20:00,118.64,118.64,118.53,118.55,20500.0,101.1301,101.1301,101.0364,101.0534,20500.0
2015-05-28 10:25:00,118.56,118.75,118.56,118.62,14300.0,101.0619,101.2239,101.0619,101.1131,14300.0
2015-05-28 10:30:00,118.61,118.61,118.46,118.56,22600.0,101.1046,101.1046,100.9767,101.0619,22600.0
2015-05-28 10:35:00,118.54,118.6,118.42,118.6,19300.0,101.0449,101.096,100.9426,101.096,19300.0
2015-05-28 10:40:00,118.59,118.83,118.57,118.83,82100.0,101.0875,101.2921,101.0705,101.2921,82100.0
2015-05-28 10:45:00,118.85,118.99,118.83,118.96,30500.0,101.3091,101.4285,101.2921,101.4029,30500.0
2015-05-28 10:50:00,118.97,119.01,118.9,118.97,20000.0,101.4114,101.4455,101.3518,101.4114,20000.0
2015-05-28 10:55:00,119.0,119.02,118.84,118.84,22100.0,101.437,101.454,101.3006,101.3006,22100.0
2015-05-28 11:00:00,118.84,118.86,118.65,118.66,23000.0,101.3006,101.3177,101.1387,101.1472,23000.0
2015-05-28 11:05:00,118.67,118.75,118.65,118.68,23200.0,101.1557,101.2239,101.1387,101.1642,23200.0
2015-05-28 11:10:00,118.67,118.83,118.59,118.75,21900.0,101.1557,101.2921,101.0875,101.2239,21900.0
2015-05-28 11:15:00,118.77,118.92,118.76,118.84,19200.0,101.2409,101.3688,101.2324,101.3006,19200.0
2015-05-28 11:20:00,118.85,118.91,118.8,118.8,29200.0,101.3091,101.3603,101.2665,101.2665,29200.0
2015-05-28 11:25:00,118.81,119.01,118.8,119.0,16700.0,101.275,101.4455,101.2665,101.437,16700.0
2015-05-28 11:30:00,119.0,119.01,118.85,118.85,30200.0,101.437,101.4455,101.3091,101.3091,30200.0
2015-05-28 11:35:00,118.85,118.87,118.79,118.87,9200.0,101.3091,101.3262,101.258,101.3262,9200.0
2015-05-28 11:40:00,118.87,118.89,118.84,118.84,13900.0,101.3262,101.3432,101.3006,101.3006,13900.0
2015-05-28 11:45:00,118.83,118.87,118.75,118.8,26400.0,101.2921,101.3262,101.2239,101.2665,26400.0
2015-05-28 11:50:00,118.79,118.79,118.69,118.79,11200.0,101.258,101.258,101.1728,101.258,11200.0
2015-05-28 11:55:00,118.79,118.79,118.6,118.7,35100.0,101.258,101.258,101.096,101.1813,35100.0
2015-05-28 12:00:00,118.69,118.75,118.66,118.75,21900.0,101.1728,101.2239,101.1472,101.2239,21900.0
2015-05-28 12:05:00,118.77,118.78,118.7,118.7,13300.0,101.2409,101.2495,101.1813,101.1813,13300.0
2015-05-28 12:10:00,118.73,118.77,118.71,118.71,21400.0,101.2069,101.2409,101.1898,101.1898,21400.0
2015-05-28 12:15:00,118.72,118.74,118.62,118.64,39700.0,101.1983,101.2154,101.1131,101.1301,39700.0
2015-05-28 12:20:00,118.64,118.67,118.56,118.62,77700.0,101.1301,101.1557,101.0619,101.1131,77700.0
2015-05-28 12:25:00,118.62,118.71,118.61,118.71,23100.0,101.1131,101.1898,101.1046,101.1898,23100.0
2015-05-28 12:30:00,118.71,118.74,118.61,118.64,16500.0,101.1898,101.2154,101.1046,101.1301,16500.0
2015-05-28 12:35:00,118.64,118.74,118.63,118.73,26800.0,101.1301,101.2154,101.1216,101.2069,26800.0
2015-05-28 12:40:00,118.73,118.9,118.72,118.87,27100.0,101.2069,101.3518,101.1983,101.3262,27100.0
2015-05-28 12:45:00,118.86,118.91,118.82,118.9,22000.0,101.3177,101.3603,101.2836,101.3518,22000.0
2015-05-28 12:50:00,118.9,118.95,118.88,118.91,16600.0,101.3518,101.3944,101.3347,101.3603,16600.0
2015-05-28 12:55:00,118.91,118.95,118.87,118.91,12100.0,101.3603,101.3944,101.3262,101.3603,12100.0
2015-05-28 13:00:00,118.9,118.93,118.86,118.93,9200.0,101.3518,101.3773,101.3177,101.3773,9200.0
2015-05-28 13:05:00,118.94,119.0,118.9,118.91,14600.0,101.3859,101.437,101.3518,101.3603,14600.0
2015-05-28 13:10:00,118.92,118.92,118.85,118.92,12400.0,101.3688,101.3688,101.3091,101.3688,12400.0
2015-05-28 13:15:00,118.93,119.0,118.93,118.96,14300.0,101.3773,101.437,101.3773,101.4029,14300.0
2015-05-28 13:20:00,118.97,118.98,118.9,118.92,17300.0,101.4114,101.42,101.3518,101.3688,17300.0
2015-05-28 13:25:00,118.93,119.06,118.92,119.05,13400.0,101.3773,101.4881,101.3688,101.4796,13400.0
2015-05-28 13:30:00,119.05,119.06,118.96,118.99,15400.0,101.4796,101.4881,101.4029,101.4285,15400.0
2015-05-28 13:35:00,118.99,119.05,118.99,119.04,24600.0,101.4285,101.4796,101.4285,101.4711,24600.0
2015-05-28 13:40:00,119.04,119.1,119.04,119.09,12200.0,101.4711,101.5222,101.4711,101.5137,12200.0
2015-05-28 13:45:00,119.1,119.13,119.04,119.12,12500.0,101.5222,101.5478,101.4711,101.5393,12500.0
2015-05-28 13:50:00,119.14,119.25,119.11,119.24,16900.0,101.5563,101.6501,101.5308,101.6416,16900.0
2015-05-28 13:55:00,119.25,119.25,119.17,119.19,17000.0,101.6501,101.6501,101.5819,101.599,17000.0
2015-05-28 14:00:00,119.17,119.22,119.17,119.19,12000.0,101.5819,101.6245,101.5819,101.599,12000.0
2015-05-28 14:05:00,119.19,119.26,119.18,119.25,24900.0,101.599,101.6586,101.5904,101.6501,24900.0
2015-05-28 14:10:00,119.25,119.26,119.2,119.25,23400.0,101.6501,101.6586,101.6075,101.6501,23400.0
2015-05-28 14:15:00,119.25,119.39,119.25,119.39,19400.0,101.6501,101.7694,101.6501,101.7694,19400.0
2015-05-28 14:20:00,119.38,119.41,119.3,119.34,20300.0,101.7609,101.7865,101.6927,101.7268,20300.0
2015-05-28 14:25:00,119.33,119.41,119.33,119.38,18100.0,101.7183,101.7865,101.7183,101.7609,18100.0
2015-05-28 14:30:00,119.39,119.4,119.3,119.33,17400.0,101.7694,101.778,101.6927,101.7183,17400.0
2015-05-28 14:35:00,119.32,119.45,119.31,119.4,20900.0,101.7098,101.8206,101.7012,101.778,20900.0
2015-05-28 14:40:00,119.41,119.41,119.31,119.36,14200.0,101.7865,101.7865,101.7012,101.7439,14200.0
2015-05-28 14:45:00,119.36,119.36,119.3,119.32,14200.0,101.7439,101.7439,101.6927,101.7098,14200.0
2015-05-28 14:50:00,119.33,119.4,119.33,119.4,15000.0,101.7183,101.778,101.7183,101.778,15000.0
2015-05-28 14:55:00,119.41,119.47,119.4,119.43,16300.0,101.7865,101.8376,101.778,101.8035,16300.0
2015-05-28 15:00:00,119.42,119.45,119.37,119.38,26000.0,101.795,101.8206,101.7524,101.7609,26000.0
2015-05-28 15:05:00,119.38,119.45,119.34,119.35,16500.0,101.7609,101.8206,101.7268,101.7353,16500.0
2015-05-28 15:10:00,119.35,119.41,119.32,119.36,42200.0,101.7353,101.7865,101.7098,101.7439,42200.0
2015-05-28 15:15:00,119.37,119.4,119.31,119.39,36800.0,101.7524,101.778,101.7012,101.7694,36800.0
2015-05-28 15:20:00,119.38,119.42,119.34,119.41,25800.0,101.7609,101.795,101.7268,101.7865,25800.0
2015-05-28 15:25:00,119.41,119.41,119.24,119.28,25500.0,101.7865,101.7865,101.6416,101.6757,25500.0
2015-05-28 15:30:00,119.28,119.38,119.27,119.38,22100.0,101.6757,101.7609,101.6672,101.7609,22100.0
2015-05-28 15:35:00,119.38,119.44,119.35,119.41,58800.0,101.7609,101.8121,101.7353,101.7865,58800.0
2015-05-28 15:40:00,119.42,119.57,119.42,119.55,44700.0,101.795,101.9229,101.795,101.9058,44700.0
2015-05-28 15:45:00,119.54,119.65,119.52,119.65,47600.0,101.8973,101.9911,101.8803,101.9911,47600.0
2015-05-28 15:50:00,119.64,119.73,119.62,119.72,71700.0,101.9825,102.0593,101.9655,102.0507,71700.0
2015-05-28 15:55:00,119.72,119.82,119.64,119.65,110700.0,102.0507,102.136,101.9825,101.9911,110700.0
2015-05-29 09:30:00,120.06,120.16,119.31,119.37,76600.0,102.3406,102.4258,101.7012,101.7524,76600.0
2015-05-29 09:35:00,119.32,119.33,118.85,119.13,32100.0,101.7098,101.7183,101.3091,101.5478,32100.0
2015-05-29 09:40:00,119.06,119.39,119.06,119.28,24100.0,101.4881,101.7694,101.4881,101.6757,24100.0
2015-05-29 09:45:00,119.22,119.23,118.84,118.92,25200.0,101.6245,101.6331,101.3006,101.3688,25200.0
2015-05-29 09:50:00,118.95,119.25,118.89,118.96,28200.0,101.3944,101.6501,101.3432,101.4029,28200.0
2015-05-29 09:55:00,118.96,119.1,118.86,118.87,10200.0,101.4029,101.5222,101.3177,101.3262,10200.0
2015-05-29 10:00:00,118.9,119.19,118.9,119.04,18300.0,101.3518,101.599,101.3518,101.4711,18300.0
2015-05-29 10:05:00,119.02,119.02,118.75,118.86,20400.0,101.454,101.454,101.2239,101.3177,20400.0
2015-05-29 10:10:00,118.84,118.85,118.63,118.66,117300.0,101.3006,101.3091,101.1216,101.1472,117300.0
2015-05-29 10:15:00,118.67,118.68,118.43,118.48,24200.0,101.1557,101.1642,100.9511,100.9937,24200.0
2015-05-29 10:20:00,118.49,118.61,118.45,118.5,22200.0,101.0023,101.1046,100.9682,101.0108,22200.0
2015-05-29 10:25:00,118.52,118.52,118.23,118.31,31100.0,101.0278,101.0278,100.7806,100.8488,31100.0
2015-05-29 10:30:00,118.3,118.55,118.23,118.52,54000.0,100.8403,101.0534,100.7806,101.0278,54000.0
2015-05-29 10:35:00,118.49,118.55,118.39,118.46,20500.0,101.0023,101.0534,100.917,100.9767,20500.0
2015-05-29 10:40:00,118.45,118.46,118.16,118.23,28700.0,100.9682,100.9767,100.721,100.7806,28700.0
2015-05-29 10:45:00,118.23,118.23,118.02,118.02,27300.0,100.7806,100.7806,100.6016,100.6016,27300.0
2015-05-29 10:50:00,118.01,118.02,117.81,117.92,31300.0,100.5931,100.6016,100.4226,100.5164,31300.0
2015-05-29 10:55:00,117.9,118.03,117.9,117.98,32500.0,100.4993,100.6102,100.4993,100.5675,32500.0
2015-05-29 11:00:00,117.96,118.05,117.9,117.97,28200.0,100.5505,100.6272,100.4993,100.559,28200.0
2015-05-29 11:05:00,117.98,118.03,117.9,117.93,23300.0,100.5675,100.6102,100.4993,100.5249,23300.0
2015-05-29 11:10:00,117.95,118.04,117.92,117.98,18900.0,100.542,100.6187,100.5164,100.5675,18900.0
2015-05-29 11:15:00,117.99,118.13,117.98,118.08,37900.0,100.5761,100.6954,100.5675,100.6528,37900.0
2015-05-29 11:20:00,118.1,118.15,118.02,118.13,30000.0,100.6698,100.7125,100.6016,100.6954,30000.0
2015-05-29 11:25:00,118.1,118.1,117.87,117.87,16800.0,100.6698,100.6698,100.4738,100.4738,16800.0
2015-05-29 11:30:00,117.86,117.88,117.77,117.88,15700.0,100.4653,100.4823,100.3885,100.4823,15700.0
2015-05-29 11:35:00,117.89,117.89,117.74,117.85,19100.0,100.4908,100.4908,100.363,100.4567,19100.0
2015-05-29 11:40:00,117.86,118.15,117.85,118.09,19600.0,100.4653,100.7125,100.4567,100.6613,19600.0
2015-05-29 11:45:00,118.14,118.2,118.09,118.17,8700.0,100.7039,100.7551,100.6613,100.7295,8700.0
2015-05-29 11:50:00,118.19,118.32,118.19,118.32,9700.0,100.7465,100.8574,100.7465,100.8574,9700.0
2015-05-29 11:55:00,118.34,118.39,118.31,118.33,9600.0,100.8744,100.917,100.8488,100.8659,9600.0
2015-05-29 12:00:00,118.34,118.56,118.34,118.56,13800.0,100.8744,101.0619,100.8744,101.0619,13800.0
2015-05-29 12:05:00,118.57,118.59,118.5,118.59,19300.0,101.0705,101.0875,101.0108,101.0875,19300.0
2015-05-29 12:10:00,118.6,118.65,118.42,118.45,16500.0,101.096,101.1387,100.9426,100.9682,16500.0
2015-05-29 12:15:00,118.47,118.49,118.38,118.46,9400.0,100.9852,101.0023,100.9085,100.9767,9400.0
2015-05-29 12:20:00,118.47,118.51,118.41,118.47,12000.0,100.9852,101.0193,100.9341,100.9852,12000.0
2015-05-29 12:25:00,118.48,118.64,118.48,118.61,7600.0,100.9937,101.1301,100.9937,101.1046,7600.0
2015-05-29 12:30:00,118.64,118.74,118.63,118.69,12600.0,101.1301,101.2154,101.1216,101.1728,12600.0
2015-05-29 12:35:00,118.68,118.76,118.64,118.76,12300.0,101.1642,101.2324,101.1301,101.2324,12300.0
2015-05-29 12:40:00,118.76,118.79,118.69,118.71,8900.0,101.2324,101.258,101.1728,101.1898,8900.0
2015-05-29 12:45:00,118.72,118.76,118.6,118.64,8500.0,101.1983,101.2324,101.096,101.1301,8500.0
2015-05-29 12:50:00,118.65,118.73,118.57,118.6,9600.0,101.1387,101.2069,101.0705,101.096,9600.0
2015-05-29 12:55:00,118.6,118.65,118.53,118.55,5300.0,101.096,101.1387,101.0364,101.0534,5300.0
2015-05-29 13:00:00,118.53,118.56,118.48,118.54,7700.0,101.0364,101.0619,100.9937,101.0449,7700.0
2015-05-29 13:05:00,118.55,118.6,118.5,118.6,6700.0,101.0534,101.096,101.0108,101.096,6700.0
2015-05-29 13:10:00,118.59,120.03,118.59,119.75,388100.0,101.0875,102.315,101.0875,102.0763,388100.0
2015-05-29 13:15:00,119.72,120.78,119.52,120.41,427000.0,102.0507,102.9543,101.8803,102.6389,427000.0
2015-05-29 13:20:00,120.39,120.76,120.26,120.7,214300.0,102.6219,102.9372,102.511,102.8861,214300.0
2015-05-29 13:25:00,120.7,121.08,120.66,121.08,130900.0,102.8861,103.21,102.852,103.21,130900.0
2015-05-29 13:30:00,121.07,121.42,120.92,121.06,241500.0,103.2015,103.4998,103.0736,103.193,241500.0
2015-05-29 13:35:00,121.07,121.45,121.05,121.24,180500.0,103.2015,103.5254,103.1844,103.3464,180500.0
2015-05-29 13:40:00,121.24,121.31,120.8,120.88,82400.0,103.3464,103.4061,102.9713,103.0395,82400.0
2015-05-29 13:45:00,120.87,121.27,120.87,121.1,54800.0,103.031,103.372,103.031,103.2271,54800.0
2015-05-29 13:50:00,121.11,121.39,121.0,121.31,85600.0,103.2356,103.4743,103.1418,103.4061,85600.0
2015-05-29 13:55:00,121.32,121.62,121.2,121.38,118600.0,103.4146,103.6703,103.3123,103.4657,118600.0
2015-05-29 14:00:00,121.4,121.45,121.21,121.34,131600.0,103.4828,103.5254,103.3208,103.4316,131600.0
2015-05-29 14:05:00,121.34,121.54,121.13,121.14,93600.0,103.4316,103.6021,103.2526,103.2612,93600.0
2015-05-29 14:10:00,121.12,121.13,120.63,120.73,99500.0,103.2441,103.2526,102.8264,102.9117,99500.0
2015-05-29 14:15:00,120.71,120.82,120.6,120.67,43900.0,102.8946,102.9884,102.8009,102.8605,43900.0
2015-05-29 14:20:00,120.69,120.7,120.16,120.18,47500.0,102.8776,102.8861,102.4258,102.4428,47500.0
2015-05-29 14:25:00,120.2,120.44,120.11,120.41,84000.0,102.4599,102.6645,102.3832,102.6389,84000.0
2015-05-29 14:30:00,120.37,120.57,120.33,120.5,38300.0,102.6048,102.7753,102.5707,102.7156,38300.0
2015-05-29 14:35:00,120.49,120.59,120.41,120.52,51700.0,102.7071,102.7923,102.6389,102.7327,51700.0
2015-05-29 14:40:00,120.51,120.52,120.32,120.42,28300.0,102.7241,102.7327,102.5622,102.6474,28300.0
2015-05-29 14:45:00,120.41,120.41,120.19,120.37,36800.0,102.6389,102.6389,102.4514,102.6048,36800.0
2015-05-29 14:50:00,120.39,120.39,120.13,120.25,47000.0,102.6219,102.6219,102.4002,102.5025,47000.0
2015-05-29 14:55:00,120.27,120.37,120.15,120.26,31300.0,102.5196,102.6048,102.4173,102.511,31300.0
2015-05-29 15:00:00,120.26,120.64,120.26,120.53,55300.0,102.511,102.835,102.511,102.7412,55300.0
2015-05-29 15:05:00,120.54,120.74,120.51,120.69,31700.0,102.7497,102.9202,102.7241,102.8776,31700.0
2015-05-29 15:10:00,120.72,120.76,120.63,120.65,47100.0,102.9031,102.9372,102.8264,102.8435,47100.0
2015-05-29 15:15:00,120.64,120.66,120.44,120.49,37600.0,102.835,102.852,102.6645,102.7071,37600.0
2015-05-29 15:20:00,120.5,120.59,120.43,120.52,35000.0,102.7156,102.7923,102.656,102.7327,35000.0
2015-05-29 15:25:00,120.52,120.57,120.37,120.55,58000.0,102.7327,102.7753,102.6048,102.7582,58000.0
2015-05-29 15:30:00,120.55,120.55,120.32,120.34,62000.0,102.7582,102.7582,102.5622,102.5792,62000.0
2015-05-29 15:35:00,120.34,120.4,120.32,120.39,59000.0,102.5792,102.6304,102.5622,102.6219,59000.0
2015-05-29 15:40:00,120.4,120.46,120.35,120.35,112000.0,102.6304,102.6815,102.5878,102.5878,112000.0
2015-05-29 15:45:00,120.36,120.39,120.19,120.21,112000.0,102.5963,102.6219,102.4514,102.4684,112000.0
2015-05-29 15:50:00,120.2,120.37,120.18,120.36,149100.0,102.4599,102.6048,102.4428,102.5963,149100.0
2015-05-29 15:55:00,120.35,120.42,120.21,120.23,226700.0,102.5878,102.6474,102.4684,102.4855,226700.0
2015-06-01 09:30:00,120.54,120.56,119.69,119.74,98354.0,102.7497,102.7668,102.0252,102.0678,98354.0
2015-06-01 09:35:00,119.72,119.94,119.45,119.45,70473.0,102.0507,102.2383,101.8206,101.8206,70473.0
2015-06-01 09:40:00,119.45,119.73,119.2,119.2,85844.0,101.8206,102.0593,101.6075,101.6075,85844.0
2015-06-01 09:45:00,119.26,119.39,119.08,119.08,51753.0,101.6586,101.7694,101.5052,101.5052,51753.0
2015-06-01 09:50:00,119.07,119.14,118.86,119.01,68933.0,101.4967,101.5563,101.3177,101.4455,68933.0
2015-06-01 09:55:00,119.0,119.09,118.91,119.05,65576.0,101.437,101.5137,101.3603,101.4796,65576.0
2015-06-01 10:00:00,119.06,119.54,119.06,119.45,75620.0,101.4881,101.8973,101.4881,101.8206,75620.0
2015-06-01 10:05:00,119.49,119.61,119.32,119.45,48008.0,101.8547,101.957,101.7098,101.8206,48008.0
2015-06-01 10:10:00,119.45,119.46,119.0,119.03,66784.0,101.8206,101.8291,101.437,101.4626,66784.0
2015-06-01 10:15:00,119.0,119.06,118.75,118.81,36308.0,101.437,101.4881,101.2239,101.275,36308.0
2015-06-01 10:20:00,118.79,119.07,118.78,119.03,19768.0,101.258,101.4967,101.2495,101.4626,19768.0
2015-06-01 10:25:00,119.0,119.29,118.97,119.24,25225.0,101.437,101.6842,101.4114,101.6416,25225.0
2015-06-01 10:30:00,119.21,119.45,119.14,119.33,35371.0,101.616,101.8206,101.5563,101.7183,35371.0
2015-06-01 10:35:00,119.34,119.55,119.24,119.42,42731.0,101.7268,101.9058,101.6416,101.795,42731.0
2015-06-01 10:40:00,119.47,119.48,119.19,119.25,28233.0,101.8376,101.8462,101.599,101.6501,28233.0
2015-06-01 10:45:00,119.22,119.44,119.17,119.27,31980.0,101.6245,101.8121,101.5819,101.6672,31980.0
2015-06-01 10:50:00,119.28,119.33,119.13,119.13,30088.0,101.6757,101.7183,101.5478,101.5478,30088.0
2015-06-01 10:55:00,119.13,119.47,119.06,119.26,81788.0,101.5478,101.8376,101.4881,101.6586,81788.0
2015-06-01 11:00:00,119.25,119.58,119.22,119.44,88299.0,101.6501,101.9314,101.6245,101.8121,88299.0
2015-06-01 11:05:00,119.42,119.71,119.42,119.63,63525.0,101.795,102.0422,101.795,101.974,63525.0
2015-06-01 11:10:00,119.64,119.8,119.63,119.76,20218.0,101.9825,102.1189,101.974,102.0848,20218.0
2015-06-01 11:15:00,119.75,119.95,119.74,119.94,30506.0,102.0763,102.2468,102.0678,102.2383,30506.0
2015-06-01 11:20:00,119.93,120.03,119.92,119.96,29559.0,102.2297,102.315,102.2212,102.2553,29559.0
2015-06-01 11:25:00,119.97,120.08,119.87,119.9,26219.0,102.2638,102.3576,102.1786,102.2042,26219.0
2015-06-01 11:30:00,119.9,120.12,119.89,120.12,55189.0,102.2042,102.3917,102.1956,102.3917,55189.0
2015-06-01 11:35:00,120.11,120.15,119.97,119.97,23756.0,102.3832,102.4173,102.2638,102.2638,23756.0
2015-06-01 11:40:00,119.95,119.98,119.89,119.94,28409.0,102.2468,102.2724,102.1956,102.2383,28409.0
2015-06-01 11:45:00,119.95,120.01,119.79,119.85,25672.0,102.2468,102.2979,102.1104,102.1616,25672.0
2015-06-01 11:50:00,119.83,119.97,119.83,119.96,48453.0,102.1445,102.2638,102.1445,102.2553,48453.0
2015-06-01 11:55:00,119.96,120.03,119.87,119.94,79946.0,102.2553,102.315,102.1786,102.2383,79946.0
2015-06-01 12:00:00,119.9,120.16,119.9,120.16,10812.0,102.2042,102.4258,102.2042,102.4258,10812.0
2015-06-01 12:05:00,120.18,120.26,120.13,120.23,14168.0,102.4428,102.511,102.4002,102.4855,14168.0
2015-06-01 12:10:00,120.23,120.27,120.15,120.22,17127.0,102.4855,102.5196,102.4173,102.4769,17127.0
2015-06-01 12:15:00,120.21,120.37,120.15,120.37,23026.0,102.4684,102.6048,102.4173,102.6048,23026.0
2015-06-01 12:20:00,120.4,120.45,120.34,120.39,11444.0,102.6304,102.673,102.5792,102.6219,11444.0
2015-06-01 12:25:00,120.39,120.39,120.19,120.31,17541.0,102.6219,102.6219,102.4514,102.5537,17541.0
2015-06-01 12:30:00,120.34,120.37,120.27,120.29,18317.0,102.5792,102.6048,102.5196,102.5366,18317.0
2015-06-01 12:35:00,120.31,120.39,120.3,120.37,17887.0,102.5537,102.6219,102.5451,102.6048,17887.0
2015-06-01 12:40:00,120.36,120.38,120.27,120.32,18963.0,102.5963,102.6133,102.5196,102.5622,18963.0
2015-06-01 12:45:00,120.32,120.34,120.24,120.31,32490.0,102.5622,102.5792,102.494,102.5537,32490.0
2015-06-01 12:50:00,120.3,120.36,120.19,120.34,26895.0,102.5451,102.5963,102.4514,102.5792,26895.0
2015-06-01 12:55:00,120.32,120.44,120.27,120.41,26857.0,102.5622,102.6645,102.5196,102.6389,26857.0
2015-06-01 13:00:00,120.43,120.52,120.43,120.51,19787.0,102.656,102.7327,102.656,102.7241,19787.0
2015-06-01 13:05:00,120.52,120.54,120.34,120.41,14577.0,102.7327,102.7497,102.5792,102.6389,14577.0
2015-06-01 13:10:00,120.41,120.5,120.4,120.47,12329.0,102.6389,102.7156,102.6304,102.69,12329.0
2015-06-01 13:15:00,120.47,120.48,120.34,120.36,17999.0,102.69,102.6986,102.5792,102.5963,17999.0
2015-06-01 13:20:00,120.36,120.41,120.28,120.34,10641.0,102.5963,102.6389,102.5281,102.5792,10641.0
2015-06-01 13:25:00,120.34,120.38,120.21,120.26,19741.0,102.5792,102.6133,102.4684,102.511,19741.0
2015-06-01 13:30:00,120.27,120.43,120.27,120.35,11182.0,102.5196,102.656,102.5196,102.5878,11182.0
2015-06-01 13:35:00,120.31,120.45,120.29,120.3,15259.0,102.5537,102.673,102.5366,102.5451,15259.0
2015-06-01 13:40:00,120.3,120.3,120.16,120.23,18532.0,102.5451,102.5451,102.4258,102.4855,18532.0
2015-06-01 13:45:00,120.23,120.29,120.18,120.21,13672.0,102.4855,102.5366,102.4428,102.4684,13672.0
2015-06-01 13:50:00,120.22,120.27,120.13,120.26,16874.0,102.4769,102.5196,102.4002,102.511,16874.0
2015-06-01 13:55:00,120.26,120.31,120.18,120.27,15375.0,102.511,102.5537,102.4428,102.5196,15375.0
2015-06-01 14:00:00,120.28,120.45,120.28,120.42,19411.0,102.5281,102.673,102.5281,102.6474,19411.0
2015-06-01 14:05:00,120.44,120.44,120.34,120.38,11622.0,102.6645,102.6645,102.5792,102.6133,11622.0
2015-06-01 14:10:00,120.37,120.48,120.34,120.41,21016.0,102.6048,102.6986,102.5792,102.6389,21016.0
2015-06-01 14:15:00,120.42,120.5,120.37,120.4,25423.0,102.6474,102.7156,102.6048,102.6304,25423.0
2015-06-01 14:20:00,120.39,120.44,120.34,120.37,55026.0,102.6219,102.6645,102.5792,102.6048,55026.0
2015-06-01 14:25:00,120.4,120.41,120.36,120.37,35816.0,102.6304,102.6389,102.5963,102.6048,35816.0
2015-06-01 14:30:00,120.38,120.45,120.35,120.42,51925.0,102.6133,102.673,102.5878,102.6474,51925.0
2015-06-01 14:35:00,120.42,120.43,120.19,120.27,32883.0,102.6474,102.656,102.4514,102.5196,32883.0
2015-06-01 14:40:00,120.27,120.32,120.23,120.3,23915.0,102.5196,102.5622,102.4855,102.5451,23915.0
2015-06-01 14:45:00,120.31,120.41,120.24,120.28,51187.0,102.5537,102.6389,102.494,102.5281,51187.0
2015-06-01 14:50:00,120.27,120.38,120.22,120.33,25756.0,102.5196,102.6133,102.4769,102.5707,25756.0
2015-06-01 14:55:00,120.32,120.37,120.29,120.3,23795.0,102.5622,102.6048,102.5366,102.5451,23795.0
2015-06-01 15:00:00,120.29,120.33,120.25,120.29,25984.0,102.5366,102.5707,102.5025,102.5366,25984.0
2015-06-01 15:05:00,120.28,120.29,120.19,120.19,27573.0,102.5281,102.5366,102.4514,102.4514,27573.0
2015-06-01 15:10:00,120.2,120.28,120.18,120.26,34472.0,102.4599,102.5281,102.4428,102.511,34472.0
2015-06-01 15:15:00,120.27,120.29,120.19,120.23,42944.0,102.5196,102.5366,102.4514,102.4855,42944.0
2015-06-01 15:20:00,120.23,120.23,120.07,120.09,42530.0,102.4855,102.4855,102.3491,102.3661,42530.0
2015-06-01 15:25:00,120.1,120.12,119.97,120.01,72746.0,102.3747,102.3917,102.2638,102.2979,72746.0
2015-06-01 15:30:00,120.0,120.02,119.92,119.99,58878.0,102.2894,102.3065,102.2212,102.2809,58878.0
2015-06-01 15:35:00,119.99,120.0,119.73,119.73,58109.0,102.2809,102.2894,102.0593,102.0593,58109.0
2015-06-01 15:40:00,119.72,119.77,119.58,119.58,117718.0,102.0507,102.0934,101.9314,101.9314,117718.0
2015-06-01 15:45:00,119.57,119.75,119.54,119.73,122088.0,101.9229,102.0763,101.8973,102.0593,122088.0
2015-06-01 15:50:00,119.72,119.86,119.71,119.84,113693.0,102.0507,102.1701,102.0422,102.153,113693.0
2015-06-01 15:55:00,119.83,119.94,119.76,119.85,209025.0,102.1445,102.2383,102.0848,102.1616,209025.0
2015-06-02 09:30:00,119.49,119.68,118.77,118.8,78047.0,101.8547,102.0166,101.2409,101.2665,78047.0
2015-06-02 09:35:00,118.81,119.19,118.02,118.53,44163.0,101.275,101.599,100.6016,101.0364,44163.0
2015-06-02 09:40:00,118.39,118.74,118.21,118.58,94535.0,100.917,101.2154,100.7636,101.079,94535.0
2015-06-02 09:45:00,118.54,118.54,118.07,118.25,43162.0,101.0449,101.0449,100.6443,100.7977,43162.0
2015-06-02 09:50:00,118.23,118.54,118.16,118.47,28210.0,100.7806,101.0449,100.721,100.9852,28210.0
2015-06-02 09:55:00,118.45,118.81,118.22,118.61,40686.0,100.9682,101.275,100.7721,101.1046,40686.0
2015-06-02 10:00:00,118.61,118.7,118.37,118.6,51143.0,101.1046,101.1813,100.9,101.096,51143.0
2015-06-02 10:05:00,118.66,118.7,118.42,118.5,59616.0,101.1472,101.1813,100.9426,101.0108,59616.0
2015-06-02 10:10:00,118.5,118.78,118.5,118.64,25301.0,101.0108,101.2495,101.0108,101.1301,25301.0
2015-06-02 10:15:00,118.6,118.61,118.37,118.38,29074.0,101.096,101.1046,100.9,100.9085,29074.0
2015-06-02 10:20:00,118.42,118.59,118.28,118.49,31697.0,100.9426,101.0875,100.8233,101.0023,31697.0
2015-06-02 10:25:00,118.51,118.52,118.14,118.17,31155.0,101.0193,101.0278,100.7039,100.7295,31155.0
2015-06-02 10:30:00,118.18,118.26,117.99,118.06,64484.0,100.738,100.8062,100.5761,100.6357,64484.0
2015-06-02 10:35:00,118.06,118.31,118.0,118.22,72282.0,100.6357,100.8488,100.5846,100.7721,72282.0
2015-06-02 10:40:00,118.22,118.31,118.07,118.15,49686.0,100.7721,100.8488,100.6443,100.7125,49686.0
2015-06-02 10:45:00,118.15,118.29,118.15,118.23,33951.0,100.7125,100.8318,100.7125,100.7806,33951.0
2015-06-02 10:50:00,118.24,118.31,118.22,118.24,29267.0,100.7892,100.8488,100.7721,100.7892,29267.0
2015-06-02 10:55:00,118.25,118.35,118.22,118.26,24531.0,100.7977,100.8829,100.7721,100.8062,24531.0
2015-06-02 11:00:00,118.24,118.29,118.21,118.23,68768.0,100.7892,100.8318,100.7636,100.7806,68768.0
2015-06-02 11:05:00,118.22,118.3,118.2,118.29,61851.0,100.7721,100.8403,100.7551,100.8318,61851.0
2015-06-02 11:10:00,118.28,118.39,118.26,118.38,77066.0,100.8233,100.917,100.8062,100.9085,77066.0
2015-06-02 11:15:00,118.38,118.42,118.34,118.36,61367.0,100.9085,100.9426,100.8744,100.8915,61367.0
2015-06-02 11:20:00,118.37,118.45,118.37,118.42,25979.0,100.9,100.9682,100.9,100.9426,25979.0
2015-06-02 11:25:00,118.43,118.47,118.35,118.35,33117.0,100.9511,100.9852,100.8829,100.8829,33117.0
2015-06-02 11:30:00,118.35,118.42,118.29,118.38,66075.0,100.8829,100.9426,100.8318,100.9085,66075.0
2015-06-02 11:35:00,118.38,118.45,118.33,118.41,34599.0,100.9085,100.9682,100.8659,100.9341,34599.0
2015-06-02 11:40:00,118.42,118.5,118.41,118.45,20167.0,100.9426,101.0108,100.9341,100.9682,20167.0
2015-06-02 11:45:00,118.45,118.47,118.41,118.47,16421.0,100.9682,100.9852,100.9341,100.9852,16421.0
2015-06-02 11:50:00,118.48,118.49,118.4,118.46,18373.0,100.9937,101.0023,100.9256,100.9767,18373.0
2015-06-02 11:55:00,118.46,118.47,118.27,118.28,33372.0,100.9767,100.9852,100.8147,100.8233,33372.0
2015-06-02 12:00:00,118.27,118.5,118.25,118.46,48417.0,100.8147,101.0108,100.7977,100.9767,48417.0
2015-06-02 12:05:00,118.47,118.77,118.46,118.71,25302.0,100.9852,101.2409,100.9767,101.1898,25302.0
2015-06-02 12:10:00,118.73,118.79,118.57,118.62,14119.0,101.2069,101.258,101.0705,101.1131,14119.0
2015-06-02 12:15:00,118.65,118.68,118.61,118.63,10600.0,101.1387,101.1642,101.1046,101.1216,10600.0
2015-06-02 12:20:00,118.65,118.72,118.58,118.63,20704.0,101.1387,101.1983,101.079,101.1216,20704.0
2015-06-02 12:25:00,118.64,118.66,118.51,118.54,14698.0,101.1301,101.1472,101.0193,101.0449,14698.0
2015-06-02 12:30:00,118.55,118.55,118.47,118.47,19469.0,101.0534,101.0534,100.9852,100.9852,19469.0
2015-06-02 12:35:00,118.48,118.5,118.45,118.47,19122.0,100.9937,101.0108,100.9682,100.9852,19122.0
2015-06-02 12:40:00,118.47,118.53,118.41,118.43,36890.0,100.9852,101.0364,100.9341,100.9511,36890.0
2015-06-02 12:45:00,118.42,118.52,118.41,118.52,22619.0,100.9426,101.0278,100.9341,101.0278,22619.0
2015-06-02 12:50:00,118.5,118.58,118.49,118.52,28341.0,101.0108,101.079,101.0023,101.0278,28341.0
2015-06-02 12:55:00,118.52,118.54,118.44,118.52,67512.0,101.0278,101.0449,100.9597,101.0278,67512.0
2015-06-02 13:00:00,118.51,118.56,118.47,118.5,24818.0,101.0193,101.0619,100.9852,101.0108,24818.0
2015-06-02 13:05:00,118.51,118.52,118.32,118.35,28807.0,101.0193,101.0278,100.8574,100.8829,28807.0
2015-06-02 13:10:00,118.34,118.42,118.33,118.34,13227.0,100.8744,100.9426,100.8659,100.8744,13227.0
2015-06-02 13:15:00,118.34,118.47,118.33,118.44,27713.0,100.8744,100.9852,100.8659,100.9597,27713.0
2015-06-02 13:20:00,118.47,118.55,118.44,118.48,32242.0,100.9852,101.0534,100.9597,100.9937,32242.0
2015-06-02 13:25:00,118.48,118.51,118.41,118.41,26342.0,100.9937,101.0193,100.9341,100.9341,26342.0
2015-06-02 13:30:00,118.42,118.43,118.36,118.39,21345.0,100.9426,100.9511,100.8915,100.917,21345.0
2015-06-02 13:35:00,118.39,118.46,118.38,118.45,18840.0,100.917,100.9767,100.9085,100.9682,18840.0
2015-06-02 13:40:00,118.43,118.44,118.38,118.4,14499.0,100.9511,100.9597,100.9085,100.9256,14499.0
2015-06-02 13:45:00,118.4,118.4,118.25,118.25,28477.0,100.9256,100.9256,100.7977,100.7977,28477.0
2015-06-02 13:50:00,118.25,118.37,118.2,118.23,47557.0,100.7977,100.9,100.7551,100.7806,47557.0
2015-06-02 13:55:00,118.22,118.25,118.15,118.16,23649.0,100.7721,100.7977,100.7125,100.721,23649.0
2015-06-02 14:00:00,118.15,118.16,118.11,118.12,24527.0,100.7125,100.721,100.6784,100.6869,24527.0
2015-06-02 14:05:00,118.13,118.25,118.12,118.21,27767.0,100.6954,100.7977,100.6869,100.7636,27767.0
2015-06-02 14:10:00,118.19,118.2,118.13,118.15,28719.0,100.7465,100.7551,100.6954,100.7125,28719.0
2015-06-02 14:15:00,118.16,118.2,118.05,118.08,22291.0,100.721,100.7551,100.6272,100.6528,22291.0
2015-06-02 14:20:00,118.08,118.22,118.07,118.2,16505.0,100.6528,100.7721,100.6443,100.7551,16505.0
2015-06-02 14:25:00,118.19,118.21,118.1,118.12,15342.0,100.7465,100.7636,100.6698,100.6869,15342.0
2015-06-02 14:30:00,118.12,118.14,118.05,118.11,39575.0,100.6869,100.7039,100.6272,100.6784,39575.0
2015-06-02 14:35:00,118.12,118.17,118.01,118.02,31411.0,100.6869,100.7295,100.5931,100.6016,31411.0
2015-06-02 14:40:00,118.01,118.03,117.95,117.95,29446.0,100.5931,100.6102,100.542,100.542,29446.0
2015-06-02 14:45:00,117.95,118.01,117.85,117.86,44788.0,100.542,100.5931,100.4567,100.4653,44788.0
2015-06-02 14:50:00,117.85,117.94,117.79,117.85,51047.0,100.4567,100.5334,100.4056,100.4567,51047.0
2015-06-02 14:55:00,117.85,117.98,117.84,117.87,55360.0,100.4567,100.5675,100.4482,100.4738,55360.0
2015-06-02 15:00:00,117.87,117.88,117.77,117.84,46252.0,100.4738,100.4823,100.3885,100.4482,46252.0
2015-06-02 15:05:00,117.84,117.85,117.63,117.74,66026.0,100.4482,100.4567,100.2692,100.363,66026.0
2015-06-02 15:10:00,117.72,117.79,117.66,117.71,61736.0,100.3459,100.4056,100.2948,100.3374,61736.0
2015-06-02 15:15:00,117.72,117.76,117.58,117.58,58659.0,100.3459,100.38,100.2266,100.2266,58659.0
2015-06-02 15:20:00,117.58,117.6,117.48,117.48,81810.0,100.2266,100.2436,100.1413,100.1413,81810.0
2015-06-02 15:25:00,117.48,117.58,117.45,117.48,80883.0,100.1413,100.2266,100.1158,100.1413,80883.0
2015-06-02 15:30:00,117.46,117.56,117.41,117.55,81518.0,100.1243,100.2095,100.0817,100.201,81518.0
2015-06-02 15:35:00,117.55,117.71,117.52,117.66,70211.0,100.201,100.3374,100.1754,100.2948,70211.0
2015-06-02 15:40:00,117.65,117.69,117.63,117.68,62760.0,100.2862,100.3203,100.2692,100.3118,62760.0
2015-06-02 15:45:00,117.67,117.74,117.65,117.7,124702.0,100.3033,100.363,100.2862,100.3289,124702.0
2015-06-02 15:50:00,117.7,117.79,117.66,117.78,100637.0,100.3289,100.4056,100.2948,100.3971,100637.0
2015-06-02 15:55:00,117.78,117.81,117.68,117.72,216677.0,100.3971,100.4226,100.3118,100.3459,216677.0
2015-06-03 09:30:00,118.0,118.38,117.74,117.75,129636.0,100.5846,100.9085,100.363,100.3715,129636.0
2015-06-03 09:35:00,117.67,117.96,117.45,117.84,42832.0,100.3033,100.5505,100.1158,100.4482,42832.0
2015-06-03 09:40:00,117.83,118.4,117.77,118.35,55190.0,100.4397,100.9256,100.3885,100.8829,55190.0
2015-06-03 09:45:00,118.37,118.53,118.22,118.47,37497.0,100.9,101.0364,100.7721,100.9852,37497.0
2015-06-03 09:50:00,118.42,118.59,118.36,118.53,64487.0,100.9426,101.0875,100.8915,101.0364,64487.0
2015-06-03 09:55:00,118.52,118.59,118.44,118.59,23103.0,101.0278,101.0875,100.9597,101.0875,23103.0
2015-06-03 10:00:00,118.57,118.64,118.46,118.5,73597.0,101.0705,101.1301,100.9767,101.0108,73597.0
2015-06-03 10:05:00,118.46,118.59,118.36,118.45,75426.0,100.9767,101.0875,100.8915,100.9682,75426.0
2015-06-03 10:10:00,118.47,118.95,118.46,118.94,72043.0,100.9852,101.3944,100.9767,101.3859,72043.0
2015-06-03 10:15:00,118.93,118.99,118.81,118.82,33363.0,101.3773,101.4285,101.275,101.2836,33363.0
2015-06-03 10:20:00,118.82,118.85,118.51,118.7,49384.0,101.2836,101.3091,101.0193,101.1813,49384.0
2015-06-03 10:25:00,118.69,118.71,118.61,118.7,25214.0,101.1728,101.1898,101.1046,101.1813,25214.0
2015-06-03 10:30:00,118.7,118.85,118.63,118.82,64264.0,101.1813,101.3091,101.1216,101.2836,64264.0
2015-06-03 10:35:00,118.82,118.87,118.75,118.76,46223.0,101.2836,101.3262,101.2239,101.2324,46223.0
2015-06-03 10:40:00,118.75,118.76,118.5,118.5,35644.0,101.2239,101.2324,101.0108,101.0108,35644.0
2015-06-03 10:45:00,118.47,118.6,118.46,118.5,35154.0,100.9852,101.096,100.9767,101.0108,35154.0
2015-06-03 10:50:00,118.53,118.56,118.45,118.52,44456.0,101.0364,101.0619,100.9682,101.0278,44456.0
2015-06-03 10:55:00,118.52,118.57,118.47,118.55,64248.0,101.0278,101.0705,100.9852,101.0534,64248.0
2015-06-03 11:00:00,118.53,118.62,118.44,118.51,27004.0,101.0364,101.1131,100.9597,101.0193,27004.0
2015-06-03 11:05:00,118.51,118.62,118.5,118.59,23949.0,101.0193,101.1131,101.0108,101.0875,23949.0
2015-06-03 11:10:00,118.59,118.6,118.51,118.56,41427.0,101.0875,101.096,101.0193,101.0619,41427.0
2015-06-03 11:15:00,118.56,118.57,118.46,118.55,21047.0,101.0619,101.0705,100.9767,101.0534,21047.0
2015-06-03 11:20:00,118.57,118.59,118.5,118.51,15436.0,101.0705,101.0875,101.0108,101.0193,15436.0
2015-06-03 11:25:00,118.51,118.51,118.31,118.4,43185.0,101.0193,101.0193,100.8488,100.9256,43185.0
2015-06-03 11:30:00,118.41,118.47,118.36,118.37,21418.0,100.9341,100.9852,100.8915,100.9,21418.0
2015-06-03 11:35:00,118.37,118.48,118.3,118.35,20243.0,100.9,100.9937,100.8403,100.8829,20243.0
2015-06-03 11:40:00,118.35,118.36,118.13,118.23,47387.0,100.8829,100.8915,100.6954,100.7806,47387.0
2015-06-03 11:45:00,118.25,118.25,118.04,118.07,60730.0,100.7977,100.7977,100.6187,100.6443,60730.0
2015-06-03 11:50:00,118.07,118.11,117.97,118.02,31765.0,100.6443,100.6784,100.559,100.6016,31765.0
2015-06-03 11:55:00,118.02,118.19,118.01,118.17,18988.0,100.6016,100.7465,100.5931,100.7295,18988.0
2015-06-03 12:00:00,118.16,118.16,118.04,118.13,27822.0,100.721,100.721,100.6187,100.6954,27822.0
2015-06-03 12:05:00,118.14,118.14,117.98,118.08,29725.0,100.7039,100.7039,100.5675,100.6528,29725.0
2015-06-03 12:10:00,118.09,118.18,118.08,118.12,16528.0,100.6613,100.738,100.6528,100.6869,16528.0
2015-06-03 12:15:00,118.12,118.2,118.05,118.05,19370.0,100.6869,100.7551,100.6272,100.6272,19370.0
2015-06-03 12:20:00,118.04,118.12,117.86,118.01,98129.0,100.6187,100.6869,100.4653,100.5931,98129.0
2015-06-03 12:25:00,118.01,118.01,117.88,118.01,78054.0,100.5931,100.5931,100.4823,100.5931,78054.0
2015-06-03 12:30:00,118.0,118.04,117.93,118.0,50763.0,100.5846,100.6187,100.5249,100.5846,50763.0
2015-06-03 12:35:00,118.0,118.19,117.98,118.18,31221.0,100.5846,100.7465,100.5675,100.738,31221.0
2015-06-03 12:40:00,118.17,118.23,118.04,118.12,20879.0,100.7295,100.7806,100.6187,100.6869,20879.0
2015-06-03 12:45:00,118.12,118.16,118.06,118.09,25287.0,100.6869,100.721,100.6357,100.6613,25287.0
2015-06-03 12:50:00,118.07,118.11,117.96,118.08,21635.0,100.6443,100.6784,100.5505,100.6528,21635.0
2015-06-03 12:55:00,118.08,118.15,118.03,118.05,46363.0,100.6528,100.7125,100.6102,100.6272,46363.0
2015-06-03 13:00:00,118.04,118.11,117.91,117.91,16827.0,100.6187,100.6784,100.5079,100.5079,16827.0
2015-06-03 13:05:00,117.91,118.0,117.9,118.0,11142.0,100.5079,100.5846,100.4993,100.5846,11142.0
2015-06-03 13:10:00,117.98,118.05,117.98,118.01,14855.0,100.5675,100.6272,100.5675,100.5931,14855.0
2015-06-03 13:15:00,118.03,118.13,118.02,118.13,10951.0,100.6102,100.6954,100.6016,100.6954,10951.0
2015-06-03 13:20:00,118.12,118.12,117.93,117.98,18490.0,100.6869,100.6869,100.5249,100.5675,18490.0
2015-06-03 13:25:00,117.99,117.99,117.89,117.9,13318.0,100.5761,100.5761,100.4908,100.4993,13318.0
2015-06-03 13:30:00,117.89,117.89,117.68,117.74,35990.0,100.4908,100.4908,100.3118,100.363,35990.0
2015-06-03 13:35:00,117.74,117.76,117.59,117.6,30233.0,100.363,100.38,100.2351,100.2436,30233.0
2015-06-03 13:40:00,117.6,117.75,117.6,117.72,25260.0,100.2436,100.3715,100.2436,100.3459,25260.0
2015-06-03 13:45:00,117.71,117.78,117.7,117.78,17427.0,100.3374,100.3971,100.3289,100.3971,17427.0
2015-06-03 13:50:00,117.79,117.8,117.74,117.78,14569.0,100.4056,100.4141,100.363,100.3971,14569.0
2015-06-03 13:55:00,117.79,117.83,117.76,117.8,10180.0,100.4056,100.4397,100.38,100.4141,10180.0
2015-06-03 14:00:00,117.82,117.89,117.8,117.8,11367.0,100.4312,100.4908,100.4141,100.4141,11367.0
2015-06-03 14:05:00,117.8,117.9,117.8,117.88,21594.0,100.4141,100.4993,100.4141,100.4823,21594.0
2015-06-03 14:10:00,117.86,117.86,117.73,117.78,17640.0,100.4653,100.4653,100.3544,100.3971,17640.0
2015-06-03 14:15:00,117.81,117.97,117.8,117.96,23949.0,100.4226,100.559,100.4141,100.5505,23949.0
2015-06-03 14:20:00,117.98,118.03,117.89,117.99,17275.0,100.5675,100.6102,100.4908,100.5761,17275.0
2015-06-03 14:25:00,117.98,118.1,117.98,118.06,25052.0,100.5675,100.6698,100.5675,100.6357,25052.0
2015-06-03 14:30:00,118.06,118.09,117.97,117.98,18968.0,100.6357,100.6613,100.559,100.5675,18968.0
2015-06-03 14:35:00,117.97,118.06,117.96,118.05,14064.0,100.559,100.6357,100.5505,100.6272,14064.0
2015-06-03 14:40:00,118.06,118.17,118.05,118.16,11019.0,100.6357,100.7295,100.6272,100.721,11019.0
2015-06-03 14:45:00,118.16,118.18,118.09,118.11,13979.0,100.721,100.738,100.6613,100.6784,13979.0
2015-06-03 14:50:00,118.11,118.18,118.08,118.17,13080.0,100.6784,100.738,100.6528,100.7295,13080.0
2015-06-03 14:55:00,118.16,118.23,118.1,118.22,14660.0,100.721,100.7806,100.6698,100.7721,14660.0
2015-06-03 15:00:00,118.22,118.24,118.15,118.17,21001.0,100.7721,100.7892,100.7125,100.7295,21001.0
2015-06-03 15:05:00,118.17,118.19,118.12,118.14,16514.0,100.7295,100.7465,100.6869,100.7039,16514.0
2015-06-03 15:10:00,118.14,118.29,118.13,118.26,21577.0,100.7039,100.8318,100.6954,100.8062,21577.0
2015-06-03 15:15:00,118.27,118.27,118.19,118.25,31426.0,100.8147,100.8147,100.7465,100.7977,31426.0
2015-06-03 15:20:00,118.25,118.31,118.22,118.29,35797.0,100.7977,100.8488,100.7721,100.8318,35797.0
2015-06-03 15:25:00,118.3,118.33,118.29,118.32,38525.0,100.8403,100.8659,100.8318,100.8574,38525.0
2015-06-03 15:30:00,118.32,118.33,118.22,118.27,29202.0,100.8574,100.8659,100.7721,100.8147,29202.0
2015-06-03 15:35:00,118.27,118.44,118.25,118.44,37859.0,100.8147,100.9597,100.7977,100.9597,37859.0
2015-06-03 15:40:00,118.44,118.45,118.39,118.39,45696.0,100.9597,100.9682,100.917,100.917,45696.0
2015-06-03 15:45:00,118.39,118.45,118.36,118.36,70464.0,100.917,100.9682,100.8915,100.8915,70464.0
2015-06-03 15:50:00,118.36,118.37,118.3,118.34,77625.0,100.8915,100.9,100.8403,100.8744,77625.0
2015-06-03 15:55:00,118.35,118.38,118.28,118.38,140714.0,100.8829,100.9085,100.8233,100.9085,140714.0
2015-06-04 09:30:00,117.92,117.92,117.65,117.65,3851.0,100.5164,100.5164,100.2862,100.2862,3851.0
2015-06-04 09:35:00,117.67,117.74,117.27,117.41,140414.0,100.3033,100.363,99.9623,100.0817,140414.0
2015-06-04 09:40:00,117.44,117.8,117.44,117.76,59705.0,100.1072,100.4141,100.1072,100.38,59705.0
2015-06-04 09:45:00,117.72,117.87,117.5,117.57,46710.0,100.3459,100.4738,100.1584,100.2181,46710.0
2015-06-04 09:50:00,117.57,117.8,117.39,117.61,39128.0,100.2181,100.4141,100.0646,100.2521,39128.0
2015-06-04 09:55:00,117.62,117.7,117.3,117.43,108810.0,100.2607,100.3289,99.9879,100.0987,108810.0
2015-06-04 10:00:00,117.41,117.91,117.36,117.9,132444.0,100.0817,100.5079,100.039,100.4993,132444.0
2015-06-04 10:05:00,117.88,117.97,117.79,117.94,27873.0,100.4823,100.559,100.4056,100.5334,27873.0
2015-06-04 10:10:00,117.95,117.95,117.67,117.7,29403.0,100.542,100.542,100.3033,100.3289,29403.0
2015-06-04 10:15:00,117.67,117.76,117.5,117.5,33973.0,100.3033,100.38,100.1584,100.1584,33973.0
2015-06-04 10:20:00,117.5,117.67,117.48,117.53,32921.0,100.1584,100.3033,100.1413,100.184,32921.0
2015-06-04 10:25:00,117.53,117.53,117.43,117.45,16137.0,100.184,100.184,100.0987,100.1158,16137.0
2015-06-04 10:30:00,117.44,117.45,117.15,117.23,41037.0,100.1072,100.1158,99.86,99.9282,41037.0
2015-06-04 10:35:00,117.23,117.3,117.08,117.18,24034.0,99.9282,99.9879,99.8004,99.8856,24034.0
2015-06-04 10:40:00,117.18,117.35,117.17,117.24,28685.0,99.8856,100.0305,99.8771,99.9368,28685.0
2015-06-04 10:45:00,117.27,117.27,117.16,117.26,51914.0,99.9623,99.9623,99.8686,99.9538,51914.0
2015-06-04 10:50:00,117.26,117.27,117.08,117.11,29466.0,99.9538,99.9623,99.8004,99.8259,29466.0
2015-06-04 10:55:00,117.1,117.14,116.92,116.92,30742.0,99.8174,99.8515,99.664,99.664,30742.0
2015-06-04 11:00:00,116.92,117.07,116.91,117.05,40697.0,99.664,99.7918,99.6555,99.7748,40697.0
2015-06-04 11:05:00,117.04,117.04,116.71,116.81,54243.0,99.7663,99.7663,99.485,99.5702,54243.0
2015-06-04 11:10:00,116.79,117.04,116.72,116.99,28203.0,99.5532,99.7663,99.4935,99.7237,28203.0
2015-06-04 11:15:00,116.99,116.99,116.79,116.86,24961.0,99.7237,99.7237,99.5532,99.6128,24961.0
2015-06-04 11:20:00,116.89,116.93,116.82,116.83,26978.0,99.6384,99.6725,99.5787,99.5873,26978.0
2015-06-04 11:25:00,116.81,116.99,116.76,116.79,41959.0,99.5702,99.7237,99.5276,99.5532,41959.0
2015-06-04 11:30:00,116.79,116.81,116.66,116.67,30839.0,99.5532,99.5702,99.4424,99.4509,30839.0
2015-06-04 11:35:00,116.66,116.72,116.62,116.65,30887.0,99.4424,99.4935,99.4083,99.4338,30887.0
2015-06-04 11:40:00,116.64,116.76,116.54,116.54,28969.0,99.4253,99.5276,99.3401,99.3401,28969.0
2015-06-04 11:45:00,116.53,116.55,116.42,116.45,28188.0,99.3315,99.3486,99.2378,99.2634,28188.0
2015-06-04 11:50:00,116.48,116.63,116.43,116.47,74465.0,99.2889,99.4168,99.2463,99.2804,74465.0
2015-06-04 11:55:00,116.5,116.55,116.38,116.49,52441.0,99.306,99.3486,99.2037,99.2974,52441.0
2015-06-04 12:00:00,116.47,116.61,116.46,116.6,29077.0,99.2804,99.3997,99.2719,99.3912,29077.0
2015-06-04 12:05:00,116.58,116.67,116.56,116.67,37903.0,99.3742,99.4509,99.3571,99.4509,37903.0
2015-06-04 12:10:00,116.66,116.77,116.63,116.66,20185.0,99.4424,99.5361,99.4168,99.4424,20185.0
2015-06-04 12:15:00,116.64,116.72,116.56,116.62,16975.0,99.4253,99.4935,99.3571,99.4083,16975.0
2015-06-04 12:20:00,116.6,116.63,116.51,116.55,18120.0,99.3912,99.4168,99.3145,99.3486,18120.0
2015-06-04 12:25:00,116.59,116.63,116.53,116.59,10051.0,99.3827,99.4168,99.3315,99.3827,10051.0
2015-06-04 12:30:00,116.58,116.68,116.51,116.64,11033.0,99.3742,99.4594,99.3145,99.4253,11033.0
2015-06-04 12:35:00,116.68,116.69,116.58,116.63,19218.0,99.4594,99.4679,99.3742,99.4168,19218.0
2015-06-04 12:40:00,116.62,116.63,116.5,116.59,20528.0,99.4083,99.4168,99.306,99.3827,20528.0
2015-06-04 12:45:00,116.56,116.69,116.52,116.68,26435.0,99.3571,99.4679,99.323,99.4594,26435.0
2015-06-04 12:50:00,116.68,116.73,116.65,116.73,19276.0,99.4594,99.502,99.4338,99.502,19276.0
2015-06-04 12:55:00,116.72,116.73,116.52,116.55,21145.0,99.4935,99.502,99.323,99.3486,21145.0
2015-06-04 13:00:00,116.55,116.55,116.41,116.41,12526.0,99.3486,99.3486,99.2293,99.2293,12526.0
2015-06-04 13:05:00,116.52,116.58,116.32,116.39,38369.0,99.323,99.3742,99.1525,99.2122,38369.0
2015-06-04 13:10:00,116.42,116.54,116.4,116.41,19116.0,99.2378,99.3401,99.2207,99.2293,19116.0
2015-06-04 13:15:00,116.42,116.43,116.04,116.12,44089.0,99.2378,99.2463,98.9139,98.9821,44089.0
2015-06-04 13:20:00,116.13,116.24,116.03,116.23,15923.0,98.9906,99.0843,98.9053,99.0758,15923.0
2015-06-04 13:25:00,116.21,116.33,116.17,116.33,16306.0,99.0588,99.1611,99.0247,99.1611,16306.0
2015-06-04 13:30:00,116.3,116.37,116.23,116.32,17715.0,99.1355,99.1952,99.0758,99.1525,17715.0
2015-06-04 13:35:00,116.32,116.45,116.23,116.45,14373.0,99.1525,99.2634,99.0758,99.2634,14373.0
2015-06-04 13:40:00,116.44,116.46,116.33,116.4,14407.0,99.2548,99.2719,99.1611,99.2207,14407.0
2015-06-04 13:45:00,116.37,116.37,116.22,116.26,15645.0,99.1952,99.1952,99.0673,99.1014,15645.0
2015-06-04 13:50:00,116.29,116.38,116.24,116.32,20873.0,99.127,99.2037,99.0843,99.1525,20873.0
2015-06-04 13:55:00,116.34,116.37,116.24,116.24,19294.0,99.1696,99.1952,99.0843,99.0843,19294.0
2015-06-04 14:00:00,116.24,116.36,116.17,116.36,21968.0,99.0843,99.1866,99.0247,99.1866,21968.0
2015-06-04 14:05:00,116.37,116.37,116.19,116.27,19668.0,99.1952,99.1952,99.0417,99.1099,19668.0
2015-06-04 14:10:00,116.26,116.52,116.23,116.52,29808.0,99.1014,99.323,99.0758,99.323,29808.0
2015-06-04 14:15:00,116.52,116.52,116.37,116.44,18129.0,99.323,99.323,99.1952,99.2548,18129.0
2015-06-04 14:20:00,116.43,116.54,116.42,116.54,14680.0,99.2463,99.3401,99.2378,99.3401,14680.0
2015-06-04 14:25:00,116.54,116.57,116.41,116.43,17962.0,99.3401,99.3656,99.2293,99.2463,17962.0
2015-06-04 14:30:00,116.43,116.54,116.39,116.5,21655.0,99.2463,99.3401,99.2122,99.306,21655.0
2015-06-04 14:35:00,116.5,116.56,116.41,116.51,13704.0,99.306,99.3571,99.2293,99.3145,13704.0
2015-06-04 14:40:00,116.5,116.59,116.46,116.56,20209.0,99.306,99.3827,99.2719,99.3571,20209.0
2015-06-04 14:45:00,116.53,116.64,116.53,116.62,23062.0,99.3315,99.4253,99.3315,99.4083,23062.0
2015-06-04 14:50:00,116.64,116.74,116.64,116.67,25256.0,99.4253,99.5106,99.4253,99.4509,25256.0
2015-06-04 14:55:00,116.67,116.71,116.57,116.67,23107.0,99.4509,99.485,99.3656,99.4509,23107.0
2015-06-04 15:00:00,116.67,116.79,116.64,116.76,15191.0,99.4509,99.5532,99.4253,99.5276,15191.0
2015-06-04 15:05:00,116.78,116.79,116.51,116.63,35102.0,99.5446,99.5532,99.3145,99.4168,35102.0
2015-06-04 15:10:00,116.63,116.65,116.53,116.64,14430.0,99.4168,99.4338,99.3315,99.4253,14430.0
2015-06-04 15:15:00,116.63,116.63,116.42,116.45,28496.0,99.4168,99.4168,99.2378,99.2634,28496.0
2015-06-04 15:20:00,116.45,116.49,116.42,116.43,21067.0,99.2634,99.2974,99.2378,99.2463,21067.0
2015-06-04 15:25:00,116.43,116.46,116.37,116.39,22303.0,99.2463,99.2719,99.1952,99.2122,22303.0
2015-06-04 15:30:00,116.39,116.4,116.29,116.39,31774.0,99.2122,99.2207,99.127,99.2122,31774.0
2015-06-04 15:35:00,116.39,116.49,116.33,116.47,41094.0,99.2122,99.2974,99.1611,99.2804,41094.0
2015-06-04 15:40:00,116.48,116.56,116.43,116.45,50974.0,99.2889,99.3571,99.2463,99.2634,50974.0
2015-06-04 15:45:00,116.44,116.55,116.38,116.52,58953.0,99.2548,99.3486,99.2037,99.323,58953.0
2015-06-04 15:50:00,116.52,116.53,116.39,116.53,69116.0,99.323,99.3315,99.2122,99.3315,69116.0
2015-06-04 15:55:00,116.52,116.74,116.5,116.73,157780.0,99.323,99.5106,99.306,99.502,157780.0
2015-06-05 09:30:00,116.33,116.49,115.77,115.78,104136.0,99.1611,99.2974,98.6837,98.6922,104136.0
2015-06-05 09:35:00,115.78,115.93,115.43,115.6,68151.0,98.6922,98.8201,98.3939,98.5388,68151.0
2015-06-05 09:40:00,115.53,115.87,115.41,115.56,65571.0,98.4791,98.769,98.3768,98.5047,65571.0
2015-06-05 09:45:00,115.52,115.66,115.36,115.44,61084.0,98.4706,98.5899,98.3342,98.4024,61084.0
2015-06-05 09:50:00,115.42,115.72,115.41,115.59,42734.0,98.3854,98.6411,98.3768,98.5303,42734.0
2015-06-05 09:55:00,115.59,115.88,115.57,115.77,38198.0,98.5303,98.7775,98.5132,98.6837,38198.0
2015-06-05 10:00:00,115.77,116.0,115.74,115.89,55496.0,98.6837,98.8798,98.6581,98.786,55496.0
2015-06-05 10:05:00,115.89,116.04,115.81,115.9,78728.0,98.786,98.9139,98.7178,98.7945,78728.0
2015-06-05 10:10:00,115.91,116.1,115.87,116.02,60355.0,98.803,98.965,98.769,98.8968,60355.0
2015-06-05 10:15:00,116.03,116.19,116.0,116.07,54414.0,98.9053,99.0417,98.8798,98.9394,54414.0
2015-06-05 10:20:00,116.07,116.22,116.01,116.17,40618.0,98.9394,99.0673,98.8883,99.0247,40618.0
2015-06-05 10:25:00,116.19,116.21,115.98,116.08,34538.0,99.0417,99.0588,98.8627,98.948,34538.0
2015-06-05 10:30:00,116.08,116.16,116.01,116.09,34183.0,98.948,99.0162,98.8883,98.9565,34183.0
2015-06-05 10:35:00,116.1,116.16,116.06,116.12,31600.0,98.965,99.0162,98.9309,98.9821,31600.0
2015-06-05 10:40:00,116.14,116.17,115.89,115.96,64291.0,98.9991,99.0247,98.786,98.8457,64291.0
2015-06-05 10:45:00,115.94,116.0,115.82,115.92,40682.0,98.8286,98.8798,98.7263,98.8116,40682.0
2015-06-05 10:50:00,115.95,115.99,115.82,115.88,25519.0,98.8371,98.8712,98.7263,98.7775,25519.0
2015-06-05 10:55:00,115.94,116.09,115.88,116.09,14398.0,98.8286,98.9565,98.7775,98.9565,14398.0
2015-06-05 11:00:00,116.07,116.34,116.05,116.34,24316.0,98.9394,99.1696,98.9224,99.1696,24316.0
2015-06-05 11:05:00,116.34,116.4,116.27,116.3,33642.0,99.1696,99.2207,99.1099,99.1355,33642.0
2015-06-05 11:10:00,116.3,116.42,116.29,116.42,24744.0,99.1355,99.2378,99.127,99.2378,24744.0
2015-06-05 11:15:00,116.4,116.44,116.29,116.44,20156.0,99.2207,99.2548,99.127,99.2548,20156.0
2015-06-05 11:20:00,116.44,116.5,116.4,116.4,18019.0,99.2548,99.306,99.2207,99.2207,18019.0
2015-06-05 11:25:00,116.39,116.4,116.23,116.24,37057.0,99.2122,99.2207,99.0758,99.0843,37057.0
2015-06-05 11:30:00,116.25,116.29,116.02,116.04,26420.0,99.0929,99.127,98.8968,98.9139,26420.0
2015-06-05 11:35:00,116.03,116.11,115.96,116.09,39469.0,98.9053,98.9735,98.8457,98.9565,39469.0
2015-06-05 11:40:00,116.1,116.18,116.09,116.1,17487.0,98.965,99.0332,98.9565,98.965,17487.0
2015-06-05 11:45:00,116.07,116.17,116.0,116.14,15242.0,98.9394,99.0247,98.8798,98.9991,15242.0
2015-06-05 11:50:00,116.14,116.2,116.08,116.17,20189.0,98.9991,99.0502,98.948,99.0247,20189.0
2015-06-05 11:55:00,116.16,116.26,116.13,116.24,16944.0,99.0162,99.1014,98.9906,99.0843,16944.0
2015-06-05 12:00:00,116.22,116.22,116.1,116.12,17638.0,99.0673,99.0673,98.965,98.9821,17638.0
2015-06-05 12:05:00,116.13,116.25,116.12,116.24,14492.0,98.9906,99.0929,98.9821,99.0843,14492.0
2015-06-05 12:10:00,116.26,116.28,116.19,116.26,15915.0,99.1014,99.1184,99.0417,99.1014,15915.0
2015-06-05 12:15:00,116.25,116.26,116.18,116.23,13218.0,99.0929,99.1014,99.0332,99.0758,13218.0
2015-06-05 12:20:00,116.23,116.27,116.15,116.21,10684.0,99.0758,99.1099,99.0076,99.0588,10684.0
2015-06-05 12:25:00,116.23,116.24,116.13,116.16,16010.0,99.0758,99.0843,98.9906,99.0162,16010.0
2015-06-05 12:30:00,116.16,116.17,116.08,116.16,12769.0,99.0162,99.0247,98.948,99.0162,12769.0
2015-06-05 12:35:00,116.15,116.19,116.06,116.17,10644.0,99.0076,99.0417,98.9309,99.0247,10644.0
2015-06-05 12:40:00,116.17,116.36,116.1,116.24,18022.0,99.0247,99.1866,98.965,99.0843,18022.0
2015-06-05 12:45:00,116.27,116.36,116.23,116.35,11325.0,99.1099,99.1866,99.0758,99.1781,11325.0
2015-06-05 12:50:00,116.37,116.42,116.32,116.39,11010.0,99.1952,99.2378,99.1525,99.2122,11010.0
2015-06-05 12:55:00,116.38,116.42,116.34,116.36,7338.0,99.2037,99.2378,99.1696,99.1866,7338.0
2015-06-05 13:00:00,116.36,116.44,116.34,116.38,13318.0,99.1866,99.2548,99.1696,99.2037,13318.0
2015-06-05 13:05:00,116.4,116.42,116.35,116.37,9631.0,99.2207,99.2378,99.1781,99.1952,9631.0
2015-06-05 13:10:00,116.38,116.39,116.3,116.34,10468.0,99.2037,99.2122,99.1355,99.1696,10468.0
2015-06-05 13:15:00,116.35,116.42,116.32,116.4,15466.0,99.1781,99.2378,99.1525,99.2207,15466.0
2015-06-05 13:20:00,116.4,116.44,116.37,116.41,15606.0,99.2207,99.2548,99.1952,99.2293,15606.0
2015-06-05 13:25:00,116.42,116.48,116.36,116.45,14559.0,99.2378,99.2889,99.1866,99.2634,14559.0
2015-06-05 13:30:00,116.43,116.51,116.42,116.44,23765.0,99.2463,99.3145,99.2378,99.2548,23765.0
2015-06-05 13:35:00,116.44,116.45,116.29,116.33,18711.0,99.2548,99.2634,99.127,99.1611,18711.0
2015-06-05 13:40:00,116.34,116.34,116.26,116.27,18189.0,99.1696,99.1696,99.1014,99.1099,18189.0
2015-06-05 13:45:00,116.27,116.31,116.2,116.2,19891.0,99.1099,99.144,99.0502,99.0502,19891.0
2015-06-05 13:50:00,116.21,116.34,116.21,116.34,19838.0,99.0588,99.1696,99.0588,99.1696,19838.0
2015-06-05 13:55:00,116.34,116.34,116.29,116.31,13079.0,99.1696,99.1696,99.127,99.144,13079.0
2015-06-05 14:00:00,116.32,116.41,116.29,116.4,19827.0,99.1525,99.2293,99.127,99.2207,19827.0
2015-06-05 14:05:00,116.39,116.45,116.36,116.38,13252.0,99.2122,99.2634,99.1866,99.2037,13252.0
2015-06-05 14:10:00,116.38,116.45,116.36,116.44,39001.0,99.2037,99.2634,99.1866,99.2548,39001.0
2015-06-05 14:15:00,116.44,116.65,116.43,116.65,29940.0,99.2548,99.4338,99.2463,99.4338,29940.0
2015-06-05 14:20:00,116.62,116.63,116.52,116.57,19219.0,99.4083,99.4168,99.323,99.3656,19219.0
2015-06-05 14:25:00,116.57,116.59,116.45,116.53,13118.0,99.3656,99.3827,99.2634,99.3315,13118.0
2015-06-05 14:30:00,116.55,116.64,116.54,116.63,23501.0,99.3486,99.4253,99.3401,99.4168,23501.0
2015-06-05 14:35:00,116.62,116.69,116.57,116.6,18213.0,99.4083,99.4679,99.3656,99.3912,18213.0
2015-06-05 14:40:00,116.57,116.62,116.54,116.6,13289.0,99.3656,99.4083,99.3401,99.3912,13289.0
2015-06-05 14:45:00,116.6,116.64,116.53,116.54,28589.0,99.3912,99.4253,99.3315,99.3401,28589.0
2015-06-05 14:50:00,116.55,116.7,116.55,116.69,11613.0,99.3486,99.4765,99.3486,99.4679,11613.0
2015-06-05 14:55:00,116.69,116.69,116.58,116.61,17389.0,99.4679,99.4679,99.3742,99.3997,17389.0
2015-06-05 15:00:00,116.63,116.69,116.62,116.64,20109.0,99.4168,99.4679,99.4083,99.4253,20109.0
2015-06-05 15:05:00,116.63,116.7,116.61,116.65,18143.0,99.4168,99.4765,99.3997,99.4338,18143.0
2015-06-05 15:10:00,116.65,116.69,116.62,116.69,9476.0,99.4338,99.4679,99.4083,99.4679,9476.0
2015-06-05 15:15:00,116.69,116.7,116.59,116.6,23727.0,99.4679,99.4765,99.3827,99.3912,23727.0
2015-06-05 15:20:00,116.6,116.65,116.56,116.61,26202.0,99.3912,99.4338,99.3571,99.3997,26202.0
2015-06-05 15:25:00,116.62,116.64,116.57,116.61,25854.0,99.4083,99.4253,99.3656,99.3997,25854.0
2015-06-05 15:30:00,116.61,116.75,116.59,116.71,30313.0,99.3997,99.5191,99.3827,99.485,30313.0
2015-06-05 15:35:00,116.7,116.7,116.54,116.54,28442.0,99.4765,99.4765,99.3401,99.3401,28442.0
2015-06-05 15:40:00,116.54,116.58,116.51,116.52,37171.0,99.3401,99.3742,99.3145,99.323,37171.0
2015-06-05 15:45:00,116.51,116.62,116.48,116.62,40422.0,99.3145,99.4083,99.2889,99.4083,40422.0
2015-06-05 15:50:00,116.61,116.61,116.54,116.58,58425.0,99.3997,99.3997,99.3401,99.3742,58425.0
2015-06-05 15:55:00,116.57,116.65,116.51,116.55,103847.0,99.3656,99.4338,99.3145,99.3486,103847.0
2015-06-08 09:30:00,116.38,117.48,116.32,117.38,90550.0,99.2037,100.1413,99.1525,100.0561,90550.0
2015-06-08 09:35:00,117.26,117.37,116.84,116.87,43050.0,99.9538,100.0476,99.5958,99.6214,43050.0
2015-06-08 09:40:00,116.85,117.13,116.84,116.97,50628.0,99.6043,99.843,99.5958,99.7066,50628.0
2015-06-08 09:45:00,116.92,117.27,116.88,116.96,44855.0,99.664,99.9623,99.6299,99.6981,44855.0
2015-06-08 09:50:00,116.95,116.95,116.66,116.83,50388.0,99.6896,99.6896,99.4424,99.5873,50388.0
2015-06-08 09:55:00,116.84,117.14,116.82,117.11,48937.0,99.5958,99.8515,99.5787,99.8259,48937.0
2015-06-08 10:00:00,117.08,117.3,116.94,117.25,31971.0,99.8004,99.9879,99.681,99.9453,31971.0
2015-06-08 10:05:00,117.23,117.43,117.18,117.39,28950.0,99.9282,100.0987,99.8856,100.0646,28950.0
2015-06-08 10:10:00,117.37,117.52,117.28,117.35,44256.0,100.0476,100.1754,99.9709,100.0305,44256.0
2015-06-08 10:15:00,117.33,117.39,117.3,117.33,30419.0,100.0135,100.0646,99.9879,100.0135,30419.0
2015-06-08 10:20:00,117.33,117.46,117.3,117.42,48524.0,100.0135,100.1243,99.9879,100.0902,48524.0
2015-06-08 10:25:00,117.41,117.5,117.34,117.45,23338.0,100.0817,100.1584,100.022,100.1158,23338.0
2015-06-08 10:30:00,117.43,117.43,117.31,117.37,27197.0,100.0987,100.0987,99.9964,100.0476,27197.0
2015-06-08 10:35:00,117.39,117.44,117.32,117.33,31448.0,100.0646,100.1072,100.0049,100.0135,31448.0
2015-06-08 10:40:00,117.33,117.43,117.28,117.34,31803.0,100.0135,100.0987,99.9709,100.022,31803.0
2015-06-08 10:45:00,117.34,117.35,117.3,117.34,45554.0,100.022,100.0305,99.9879,100.022,45554.0
2015-06-08 10:50:00,117.34,117.38,117.28,117.3,41514.0,100.022,100.0561,99.9709,99.9879,41514.0
2015-06-08 10:55:00,117.31,117.38,117.25,117.29,32196.0,99.9964,100.0561,99.9453,99.9794,32196.0
2015-06-08 11:00:00,117.28,117.39,117.21,117.31,21921.0,99.9709,100.0646,99.9112,99.9964,21921.0
2015-06-08 11:05:00,117.31,117.37,117.2,117.31,31515.0,99.9964,100.0476,99.9027,99.9964,31515.0
2015-06-08 11:10:00,117.32,117.34,117.22,117.26,16366.0,100.0049,100.022,99.9197,99.9538,16366.0
2015-06-08 11:15:00,117.26,117.35,117.23,117.3,16219.0,99.9538,100.0305,99.9282,99.9879,16219.0
2015-06-08 11:20:00,117.3,117.45,117.3,117.43,22530.0,99.9879,100.1158,99.9879,100.0987,22530.0
2015-06-08 11:25:00,117.44,117.47,117.29,117.32,30727.0,100.1072,100.1328,99.9794,100.0049,30727.0
2015-06-08 11:30:00,117.3,117.42,117.28,117.41,28228.0,99.9879,100.0902,99.9709,100.0817,28228.0
2015-06-08 11:35:00,117.41,117.44,117.33,117.38,25895.0,100.0817,100.1072,100.0135,100.0561,25895.0
2015-06-08 11:40:00,117.36,117.53,117.33,117.5,17536.0,100.039,100.184,100.0135,100.1584,17536.0
2015-06-08 11:45:00,117.51,117.58,117.48,117.52,14734.0,100.1669,100.2266,100.1413,100.1754,14734.0
2015-06-08 11:50:00,117.51,117.54,117.39,117.39,28950.0,100.1669,100.1925,100.0646,100.0646,28950.0
2015-06-08 11:55:00,117.39,117.51,117.31,117.48,16358.0,100.0646,100.1669,99.9964,100.1413,16358.0
2015-06-08 12:00:00,117.47,117.5,117.41,117.41,36294.0,100.1328,100.1584,100.0817,100.0817,36294.0
2015-06-08 12:05:00,117.41,117.5,117.4,117.49,32192.0,100.0817,100.1584,100.0731,100.1499,32192.0
2015-06-08 12:10:00,117.5,117.62,117.47,117.61,23102.0,100.1584,100.2607,100.1328,100.2521,23102.0
2015-06-08 12:15:00,117.61,117.65,117.57,117.62,15423.0,100.2521,100.2862,100.2181,100.2607,15423.0
2015-06-08 12:20:00,117.62,117.65,117.55,117.59,22601.0,100.2607,100.2862,100.201,100.2351,22601.0
2015-06-08 12:25:00,117.58,117.58,117.47,117.5,18851.0,100.2266,100.2266,100.1328,100.1584,18851.0
2015-06-08 12:30:00,117.51,117.56,117.48,117.56,41920.0,100.1669,100.2095,100.1413,100.2095,41920.0
2015-06-08 12:35:00,117.57,117.67,117.53,117.62,19142.0,100.2181,100.3033,100.184,100.2607,19142.0
2015-06-08 12:40:00,117.63,117.64,117.57,117.64,12961.0,100.2692,100.2777,100.2181,100.2777,12961.0
2015-06-08 12:45:00,117.64,117.65,117.46,117.48,17393.0,100.2777,100.2862,100.1243,100.1413,17393.0
2015-06-08 12:50:00,117.47,117.58,117.46,117.55,12576.0,100.1328,100.2266,100.1243,100.201,12576.0
2015-06-08 12:55:00,117.56,117.56,117.45,117.53,20750.0,100.2095,100.2095,100.1158,100.184,20750.0
2015-06-08 13:00:00,117.54,117.54,117.36,117.38,21770.0,100.1925,100.1925,100.039,100.0561,21770.0
2015-06-08 13:05:00,117.38,117.45,117.34,117.39,39742.0,100.0561,100.1158,100.022,100.0646,39742.0
2015-06-08 13:10:00,117.4,117.43,117.34,117.37,21333.0,100.0731,100.0987,100.022,100.0476,21333.0
2015-06-08 13:15:00,117.36,117.36,117.25,117.32,18231.0,100.039,100.039,99.9453,100.0049,18231.0
2015-06-08 13:20:00,117.31,117.35,117.25,117.27,26170.0,99.9964,100.0305,99.9453,99.9623,26170.0
2015-06-08 13:25:00,117.25,117.25,117.16,117.17,14948.0,99.9453,99.9453,99.8686,99.8771,14948.0
2015-06-08 13:30:00,117.17,117.22,117.11,117.15,21986.0,99.8771,99.9197,99.8259,99.86,21986.0
2015-06-08 13:35:00,117.15,117.15,116.99,117.09,24286.0,99.86,99.86,99.7237,99.8089,24286.0
2015-06-08 13:40:00,117.09,117.15,117.09,117.13,18727.0,99.8089,99.86,99.8089,99.843,18727.0
2015-06-08 13:45:00,117.11,117.21,117.06,117.2,28452.0,99.8259,99.9112,99.7833,99.9027,28452.0
2015-06-08 13:50:00,117.21,117.3,117.17,117.28,35524.0,99.9112,99.9879,99.8771,99.9709,35524.0
2015-06-08 13:55:00,117.28,117.3,117.22,117.25,33459.0,99.9709,99.9879,99.9197,99.9453,33459.0
2015-06-08 14:00:00,117.26,117.3,117.21,117.23,27972.0,99.9538,99.9879,99.9112,99.9282,27972.0
2015-06-08 14:05:00,117.22,117.27,117.17,117.19,45368.0,99.9197,99.9623,99.8771,99.8941,45368.0
2015-06-08 14:10:00,117.18,117.2,117.07,117.17,29100.0,99.8856,99.9027,99.7918,99.8771,29100.0
2015-06-08 14:15:00,117.17,117.29,117.15,117.28,36839.0,99.8771,99.9794,99.86,99.9709,36839.0
2015-06-08 14:20:00,117.28,117.3,117.22,117.27,33358.0,99.9709,99.9879,99.9197,99.9623,33358.0
2015-06-08 14:25:00,117.29,117.32,117.24,117.28,31745.0,99.9794,100.0049,99.9368,99.9709,31745.0
2015-06-08 14:30:00,117.29,117.49,117.27,117.49,51663.0,99.9794,100.1499,99.9623,100.1499,51663.0
2015-06-08 14:35:00,117.51,117.53,117.44,117.44,31521.0,100.1669,100.184,100.1072,100.1072,31521.0
2015-06-08 14:40:00,117.43,117.55,117.38,117.44,30861.0,100.0987,100.201,100.0561,100.1072,30861.0
2015-06-08 14:45:00,117.46,117.53,117.41,117.43,30831.0,100.1243,100.184,100.0817,100.0987,30831.0
2015-06-08 14:50:00,117.43,117.54,117.37,117.4,34865.0,100.0987,100.1925,100.0476,100.0731,34865.0
2015-06-08 14:55:00,117.4,117.4,117.31,117.34,26500.0,100.0731,100.0731,99.9964,100.022,26500.0
2015-06-08 15:00:00,117.34,117.37,117.28,117.29,23595.0,100.022,100.0476,99.9709,99.9794,23595.0
2015-06-08 15:05:00,117.29,117.37,117.28,117.3,28122.0,99.9794,100.0476,99.9709,99.9879,28122.0
2015-06-08 15:10:00,117.3,117.33,117.24,117.29,25015.0,99.9879,100.0135,99.9368,99.9794,25015.0
2015-06-08 15:15:00,117.29,117.33,117.23,117.31,23293.0,99.9794,100.0135,99.9282,99.9964,23293.0
2015-06-08 15:20:00,117.33,117.4,117.23,117.26,23838.0,100.0135,100.0731,99.9282,99.9538,23838.0
2015-06-08 15:25:00,117.27,117.31,117.2,117.29,30849.0,99.9623,99.9964,99.9027,99.9794,30849.0
2015-06-08 15:30:00,117.29,117.31,117.09,117.11,33053.0,99.9794,99.9964,99.8089,99.8259,33053.0
2015-06-08 15:35:00,117.1,117.19,117.08,117.12,94079.0,99.8174,99.8941,99.8004,99.8345,94079.0
2015-06-08 15:40:00,117.12,117.16,117.07,117.09,62099.0,99.8345,99.8686,99.7918,99.8089,62099.0
2015-06-08 15:45:00,117.09,117.12,116.99,117.01,135107.0,99.8089,99.8345,99.7237,99.7407,135107.0
2015-06-08 15:50:00,117.01,117.1,116.98,117.0,78712.0,99.7407,99.8174,99.7151,99.7322,78712.0
2015-06-08 15:55:00,117.0,117.06,116.86,116.93,171777.0,99.7322,99.7833,99.6128,99.6725,171777.0
2015-06-09 09:30:00,116.93,117.3,116.67,117.29,69070.0,99.6725,99.9879,99.4509,99.9794,69070.0
2015-06-09 09:35:00,117.29,117.29,116.74,116.8,16199.0,99.9794,99.9794,99.5106,99.5617,16199.0
2015-06-09 09:40:00,116.84,116.85,116.36,116.47,38782.0,99.5958,99.6043,99.1866,99.2804,38782.0
2015-06-09 09:45:00,116.46,116.54,116.25,116.31,45406.0,99.2719,99.3401,99.0929,99.144,45406.0
2015-06-09 09:50:00,116.36,116.38,115.93,116.06,60229.0,99.1866,99.2037,98.8201,98.9309,60229.0
2015-06-09 09:55:00,116.09,116.17,116.0,116.1,37995.0,98.9565,99.0247,98.8798,98.965,37995.0
2015-06-09 10:00:00,116.11,116.2,115.87,115.9,210118.0,98.9735,99.0502,98.769,98.7945,210118.0
2015-06-09 10:05:00,115.88,116.06,115.82,116.0,53861.0,98.7775,98.9309,98.7263,98.8798,53861.0
2015-06-09 10:10:00,115.98,116.22,115.92,116.1,34056.0,98.8627,99.0673,98.8116,98.965,34056.0
2015-06-09 10:15:00,116.11,116.11,115.88,115.89,49385.0,98.9735,98.9735,98.7775,98.786,49385.0
2015-06-09 10:20:00,115.91,115.99,115.86,115.91,41764.0,98.803,98.8712,98.7604,98.803,41764.0
2015-06-09 10:25:00,115.92,115.99,115.86,115.99,71905.0,98.8116,98.8712,98.7604,98.8712,71905.0
2015-06-09 10:30:00,115.95,115.99,115.79,115.89,45975.0,98.8371,98.8712,98.7008,98.786,45975.0
2015-06-09 10:35:00,115.89,116.01,115.85,116.01,20393.0,98.786,98.8883,98.7519,98.8883,20393.0
2015-06-09 10:40:00,116.01,116.21,115.97,116.16,32082.0,98.8883,99.0588,98.8542,99.0162,32082.0
2015-06-09 10:45:00,116.15,116.16,116.02,116.11,21397.0,99.0076,99.0162,98.8968,98.9735,21397.0
2015-06-09 10:50:00,116.14,116.2,116.08,116.11,36658.0,98.9991,99.0502,98.948,98.9735,36658.0
2015-06-09 10:55:00,116.11,116.27,116.05,116.27,105227.0,98.9735,99.1099,98.9224,99.1099,105227.0
2015-06-09 11:00:00,116.26,116.55,116.25,116.52,75506.0,99.1014,99.3486,99.0929,99.323,75506.0
2015-06-09 11:05:00,116.52,116.65,116.49,116.59,33452.0,99.323,99.4338,99.2974,99.3827,33452.0
2015-06-09 11:10:00,116.61,116.68,116.59,116.65,21086.0,99.3997,99.4594,99.3827,99.4338,21086.0
2015-06-09 11:15:00,116.66,116.67,116.55,116.65,30365.0,99.4424,99.4509,99.3486,99.4338,30365.0
2015-06-09 11:20:00,116.65,116.74,116.63,116.71,20850.0,99.4338,99.5106,99.4168,99.485,20850.0
2015-06-09 11:25:00,116.71,116.77,116.64,116.77,22350.0,99.485,99.5361,99.4253,99.5361,22350.0
2015-06-09 11:30:00,116.76,116.89,116.76,116.89,32987.0,99.5276,99.6384,99.5276,99.6384,32987.0
2015-06-09 11:35:00,116.88,116.95,116.87,116.94,30358.0,99.6299,99.6896,99.6214,99.681,30358.0
2015-06-09 11:40:00,116.93,117.0,116.9,116.9,42600.0,99.6725,99.7322,99.6469,99.6469,42600.0
2015-06-09 11:45:00,116.92,117.02,116.9,116.97,15774.0,99.664,99.7492,99.6469,99.7066,15774.0
2015-06-09 11:50:00,116.97,117.11,116.96,117.11,20733.0,99.7066,99.8259,99.6981,99.8259,20733.0
2015-06-09 11:55:00,117.11,117.18,117.1,117.14,22817.0,99.8259,99.8856,99.8174,99.8515,22817.0
2015-06-09 12:00:00,117.14,117.16,117.05,117.1,15983.0,99.8515,99.8686,99.7748,99.8174,15983.0
2015-06-09 12:05:00,117.09,117.26,117.07,117.26,19525.0,99.8089,99.9538,99.7918,99.9538,19525.0
2015-06-09 12:10:00,117.28,117.29,117.16,117.19,21530.0,99.9709,99.9794,99.8686,99.8941,21530.0
2015-06-09 12:15:00,117.21,117.22,117.06,117.1,20011.0,99.9112,99.9197,99.7833,99.8174,20011.0
2015-06-09 12:20:00,117.11,117.16,117.09,117.15,8098.0,99.8259,99.8686,99.8089,99.86,8098.0
2015-06-09 12:25:00,117.15,117.18,117.05,117.09,11890.0,99.86,99.8856,99.7748,99.8089,11890.0
2015-06-09 12:30:00,117.09,117.1,117.02,117.03,9386.0,99.8089,99.8174,99.7492,99.7578,9386.0
2015-06-09 12:35:00,117.03,117.03,116.92,116.97,24950.0,99.7578,99.7578,99.664,99.7066,24950.0
2015-06-09 12:40:00,116.97,117.01,116.94,116.98,15550.0,99.7066,99.7407,99.681,99.7151,15550.0
2015-06-09 12:45:00,116.97,117.02,116.93,116.98,16819.0,99.7066,99.7492,99.6725,99.7151,16819.0
2015-06-09 12:50:00,116.98,117.05,116.95,116.96,21650.0,99.7151,99.7748,99.6896,99.6981,21650.0
2015-06-09 12:55:00,116.98,117.0,116.9,116.99,21534.0,99.7151,99.7322,99.6469,99.7237,21534.0
2015-06-09 13:00:00,116.98,117.23,116.98,117.19,23882.0,99.7151,99.9282,99.7151,99.8941,23882.0
2015-06-09 13:05:00,117.18,117.22,117.07,117.14,11564.0,99.8856,99.9197,99.7918,99.8515,11564.0
2015-06-09 13:10:00,117.14,117.14,117.02,117.06,7099.0,99.8515,99.8515,99.7492,99.7833,7099.0
2015-06-09 13:15:00,117.06,117.21,117.04,117.2,17774.0,99.7833,99.9112,99.7663,99.9027,17774.0
2015-06-09 13:20:00,117.2,117.33,117.19,117.3,19795.0,99.9027,100.0135,99.8941,99.9879,19795.0
2015-06-09 13:25:00,117.29,117.38,117.24,117.3,23356.0,99.9794,100.0561,99.9368,99.9879,23356.0
2015-06-09 13:30:00,117.3,117.3,117.21,117.23,10062.0,99.9879,99.9879,99.9112,99.9282,10062.0
2015-06-09 13:35:00,117.23,117.27,117.19,117.21,8600.0,99.9282,99.9623,99.8941,99.9112,8600.0
2015-06-09 13:40:00,117.21,117.21,117.11,117.16,9007.0,99.9112,99.9112,99.8259,99.8686,9007.0
2015-06-09 13:45:00,117.15,117.15,117.06,117.12,12419.0,99.86,99.86,99.7833,99.8345,12419.0
2015-06-09 13:50:00,117.13,117.19,117.07,117.14,8295.0,99.843,99.8941,99.7918,99.8515,8295.0
2015-06-09 13:55:00,117.14,117.14,116.98,117.0,11853.0,99.8515,99.8515,99.7151,99.7322,11853.0
2015-06-09 14:00:00,117.01,117.09,116.98,117.07,9232.0,99.7407,99.8089,99.7151,99.7918,9232.0
2015-06-09 14:05:00,117.07,117.12,117.04,117.06,17128.0,99.7918,99.8345,99.7663,99.7833,17128.0
2015-06-09 14:10:00,117.06,117.15,116.98,117.02,12472.0,99.7833,99.86,99.7151,99.7492,12472.0
2015-06-09 14:15:00,117.02,117.07,116.98,117.04,8059.0,99.7492,99.7918,99.7151,99.7663,8059.0
2015-06-09 14:20:00,117.03,117.08,116.99,117.0,9359.0,99.7578,99.8004,99.7237,99.7322,9359.0
2015-06-09 14:25:00,116.98,117.05,116.96,117.05,10823.0,99.7151,99.7748,99.6981,99.7748,10823.0
2015-06-09 14:30:00,117.06,117.1,117.01,117.04,17384.0,99.7833,99.8174,99.7407,99.7663,17384.0
2015-06-09 14:35:00,117.04,117.19,117.04,117.12,14930.0,99.7663,99.8941,99.7663,99.8345,14930.0
2015-06-09 14:40:00,117.12,117.17,117.11,117.17,11094.0,99.8345,99.8771,99.8259,99.8771,11094.0
2015-06-09 14:45:00,117.18,117.19,117.09,117.1,13048.0,99.8856,99.8941,99.8089,99.8174,13048.0
2015-06-09 14:50:00,117.1,117.14,117.01,117.04,21999.0,99.8174,99.8515,99.7407,99.7663,21999.0
2015-06-09 14:55:00,117.05,117.09,117.02,117.04,15295.0,99.7748,99.8089,99.7492,99.7663,15295.0
2015-06-09 15:00:00,117.05,117.07,116.96,116.96,22080.0,99.7748,99.7918,99.6981,99.6981,22080.0
2015-06-09 15:05:00,116.97,116.99,116.81,116.82,38168.0,99.7066,99.7237,99.5702,99.5787,38168.0
2015-06-09 15:10:00,116.82,116.87,116.82,116.84,25711.0,99.5787,99.6214,99.5787,99.5958,25711.0
2015-06-09 15:15:00,116.84,116.97,116.81,116.95,31381.0,99.5958,99.7066,99.5702,99.6896,31381.0
2015-06-09 15:20:00,116.95,116.95,116.79,116.85,23688.0,99.6896,99.6896,99.5532,99.6043,23688.0
2015-06-09 15:25:00,116.84,116.84,116.72,116.79,28271.0,99.5958,99.5958,99.4935,99.5532,28271.0
2015-06-09 15:30:00,116.79,116.82,116.73,116.79,27985.0,99.5532,99.5787,99.502,99.5532,27985.0
2015-06-09 15:35:00,116.78,116.88,116.76,116.82,30740.0,99.5446,99.6299,99.5276,99.5787,30740.0
2015-06-09 15:40:00,116.82,116.89,116.78,116.84,33172.0,99.5787,99.6384,99.5446,99.5958,33172.0
2015-06-09 15:45:00,116.84,117.03,116.8,117.03,53000.0,99.5958,99.7578,99.5617,99.7578,53000.0
2015-06-09 15:50:00,117.03,117.2,117.03,117.12,71356.0,99.7578,99.9027,99.7578,99.8345,71356.0
2015-06-09 15:55:00,117.11,117.14,116.96,116.96,98577.0,99.8259,99.8515,99.6981,99.6981,98577.0
2015-06-10 09:30:00,117.03,117.22,116.73,116.74,58977.0,99.7578,99.9197,99.502,99.5106,58977.0
2015-06-10 09:35:00,116.87,117.26,116.75,116.91,32776.0,99.6214,99.9538,99.5191,99.6555,32776.0
2015-06-10 09:40:00,116.91,117.0,116.8,116.94,26365.0,99.6555,99.7322,99.5617,99.681,26365.0
2015-06-10 09:45:00,116.93,117.13,116.93,116.99,36819.0,99.6725,99.843,99.6725,99.7237,36819.0
2015-06-10 09:50:00,116.99,117.09,116.9,117.0,43552.0,99.7237,99.8089,99.6469,99.7322,43552.0
2015-06-10 09:55:00,116.99,117.18,116.95,117.07,37740.0,99.7237,99.8856,99.6896,99.7918,37740.0
2015-06-10 10:00:00,117.03,117.3,117.02,117.28,41724.0,99.7578,99.9879,99.7492,99.9709,41724.0
2015-06-10 10:05:00,117.3,117.5,117.23,117.49,97065.0,99.9879,100.1584,99.9282,100.1499,97065.0
2015-06-10 10:10:00,117.49,117.57,117.24,117.57,132071.0,100.1499,100.2181,99.9368,100.2181,132071.0
2015-06-10 10:15:00,117.54,117.74,117.54,117.71,46001.0,100.1925,100.363,100.1925,100.3374,46001.0
2015-06-10 10:20:00,117.7,117.78,117.68,117.72,62618.0,100.3289,100.3971,100.3118,100.3459,62618.0
2015-06-10 10:25:00,117.73,117.77,117.56,117.77,42047.0,100.3544,100.3885,100.2095,100.3885,42047.0
2015-06-10 10:30:00,117.75,117.78,117.68,117.74,40448.0,100.3715,100.3971,100.3118,100.363,40448.0
2015-06-10 10:35:00,117.76,117.89,117.7,117.7,38137.0,100.38,100.4908,100.3289,100.3289,38137.0
2015-06-10 10:40:00,117.72,117.85,117.72,117.81,36746.0,100.3459,100.4567,100.3459,100.4226,36746.0
2015-06-10 10:45:00,117.82,117.95,117.8,117.92,33142.0,100.4312,100.542,100.4141,100.5164,33142.0
2015-06-10 10:50:00,117.93,117.96,117.84,117.91,44420.0,100.5249,100.5505,100.4482,100.5079,44420.0
2015-06-10 10:55:00,117.9,118.09,117.88,118.04,51020.0,100.4993,100.6613,100.4823,100.6187,51020.0
2015-06-10 11:00:00,118.04,118.23,118.03,118.14,39358.0,100.6187,100.7806,100.6102,100.7039,39358.0
2015-06-10 11:05:00,118.14,118.23,118.1,118.1,31738.0,100.7039,100.7806,100.6698,100.6698,31738.0
2015-06-10 11:10:00,118.1,118.65,118.09,118.49,96879.0,100.6698,101.1387,100.6613,101.0023,96879.0
2015-06-10 11:15:00,118.5,118.79,118.48,118.53,71969.0,101.0108,101.258,100.9937,101.0364,71969.0
2015-06-10 11:20:00,118.54,118.57,118.34,118.46,62730.0,101.0449,101.0705,100.8744,100.9767,62730.0
2015-06-10 11:25:00,118.44,118.66,118.42,118.57,34554.0,100.9597,101.1472,100.9426,101.0705,34554.0
2015-06-10 11:30:00,118.59,118.7,118.53,118.63,38719.0,101.0875,101.1813,101.0364,101.1216,38719.0
2015-06-10 11:35:00,118.62,118.65,118.56,118.62,40284.0,101.1131,101.1387,101.0619,101.1131,40284.0
2015-06-10 11:40:00,118.63,118.67,118.55,118.62,47727.0,101.1216,101.1557,101.0534,101.1131,47727.0
2015-06-10 11:45:00,118.63,118.68,118.52,118.58,29329.0,101.1216,101.1642,101.0278,101.079,29329.0
2015-06-10 11:50:00,118.58,118.67,118.52,118.58,109183.0,101.079,101.1557,101.0278,101.079,109183.0
2015-06-10 11:55:00,118.6,118.7,118.59,118.65,26724.0,101.096,101.1813,101.0875,101.1387,26724.0
2015-06-10 12:00:00,118.64,118.72,118.61,118.66,26433.0,101.1301,101.1983,101.1046,101.1472,26433.0
2015-06-10 12:05:00,118.66,118.68,118.55,118.57,26178.0,101.1472,101.1642,101.0534,101.0705,26178.0
2015-06-10 12:10:00,118.58,118.7,118.57,118.7,21376.0,101.079,101.1813,101.0705,101.1813,21376.0
2015-06-10 12:15:00,118.7,118.71,118.62,118.69,28481.0,101.1813,101.1898,101.1131,101.1728,28481.0
2015-06-10 12:20:00,118.69,118.72,118.58,118.6,22139.0,101.1728,101.1983,101.079,101.096,22139.0
2015-06-10 12:25:00,118.6,118.74,118.6,118.67,28897.0,101.096,101.2154,101.096,101.1557,28897.0
2015-06-10 12:30:00,118.65,118.7,118.63,118.63,19162.0,101.1387,101.1813,101.1216,101.1216,19162.0
2015-06-10 12:35:00,118.62,118.65,118.51,118.55,14203.0,101.1131,101.1387,101.0193,101.0534,14203.0
2015-06-10 12:40:00,118.55,118.56,118.48,118.55,22505.0,101.0534,101.0619,100.9937,101.0534,22505.0
2015-06-10 12:45:00,118.54,118.57,118.47,118.5,18946.0,101.0449,101.0705,100.9852,101.0108,18946.0
2015-06-10 12:50:00,118.5,118.64,118.45,118.52,28745.0,101.0108,101.1301,100.9682,101.0278,28745.0
2015-06-10 12:55:00,118.53,118.54,118.47,118.5,12178.0,101.0364,101.0449,100.9852,101.0108,12178.0
2015-06-10 13:00:00,118.49,118.5,118.42,118.44,27661.0,101.0023,101.0108,100.9426,100.9597,27661.0
2015-06-10 13:05:00,118.47,118.52,118.45,118.51,14670.0,100.9852,101.0278,100.9682,101.0193,14670.0
2015-06-10 13:10:00,118.51,118.53,118.44,118.51,23225.0,101.0193,101.0364,100.9597,101.0193,23225.0
2015-06-10 13:15:00,118.49,118.57,118.46,118.56,48257.0,101.0023,101.0705,100.9767,101.0619,48257.0
2015-06-10 13:20:00,118.56,118.66,118.53,118.61,42947.0,101.0619,101.1472,101.0364,101.1046,42947.0
2015-06-10 13:25:00,118.61,118.63,118.55,118.61,23856.0,101.1046,101.1216,101.0534,101.1046,23856.0
2015-06-10 13:30:00,118.6,118.62,118.47,118.62,16970.0,101.096,101.1131,100.9852,101.1131,16970.0
2015-06-10 13:35:00,118.63,118.66,118.61,118.62,21930.0,101.1216,101.1472,101.1046,101.1131,21930.0
2015-06-10 13:40:00,118.62,118.62,118.55,118.56,19684.0,101.1131,101.1131,101.0534,101.0619,19684.0
2015-06-10 13:45:00,118.56,118.67,118.56,118.63,19070.0,101.0619,101.1557,101.0619,101.1216,19070.0
2015-06-10 13:50:00,118.64,118.65,118.58,118.63,22577.0,101.1301,101.1387,101.079,101.1216,22577.0
2015-06-10 13:55:00,118.63,118.68,118.59,118.68,16096.0,101.1216,101.1642,101.0875,101.1642,16096.0
2015-06-10 14:00:00,118.7,118.85,118.67,118.84,50794.0,101.1813,101.3091,101.1557,101.3006,50794.0
2015-06-10 14:05:00,118.84,118.87,118.81,118.82,17800.0,101.3006,101.3262,101.275,101.2836,17800.0
2015-06-10 14:10:00,118.82,118.86,118.77,118.86,24151.0,101.2836,101.3177,101.2409,101.3177,24151.0
2015-06-10 14:15:00,118.86,118.88,118.8,118.86,32028.0,101.3177,101.3347,101.2665,101.3177,32028.0
2015-06-10 14:20:00,118.87,118.88,118.78,118.86,26738.0,101.3262,101.3347,101.2495,101.3177,26738.0
2015-06-10 14:25:00,118.85,118.88,118.76,118.8,27042.0,101.3091,101.3347,101.2324,101.2665,27042.0
2015-06-10 14:30:00,118.8,118.86,118.78,118.79,39185.0,101.2665,101.3177,101.2495,101.258,39185.0
2015-06-10 14:35:00,118.8,118.84,118.72,118.73,30622.0,101.2665,101.3006,101.1983,101.2069,30622.0
2015-06-10 14:40:00,118.72,118.86,118.7,118.83,20471.0,101.1983,101.3177,101.1813,101.2921,20471.0
2015-06-10 14:45:00,118.82,118.82,118.67,118.69,18458.0,101.2836,101.2836,101.1557,101.1728,18458.0
2015-06-10 14:50:00,118.68,118.71,118.64,118.69,26502.0,101.1642,101.1898,101.1301,101.1728,26502.0
2015-06-10 14:55:00,118.69,118.73,118.68,118.72,24062.0,101.1728,101.2069,101.1642,101.1983,24062.0
2015-06-10 15:00:00,118.73,118.73,118.65,118.65,38465.0,101.2069,101.2069,101.1387,101.1387,38465.0
2015-06-10 15:05:00,118.64,118.65,118.56,118.57,29568.0,101.1301,101.1387,101.0619,101.0705,29568.0
2015-06-10 15:10:00,118.56,118.57,118.49,118.5,30377.0,101.0619,101.0705,101.0023,101.0108,30377.0
2015-06-10 15:15:00,118.49,118.52,118.46,118.46,40330.0,101.0023,101.0278,100.9767,100.9767,40330.0
2015-06-10 15:20:00,118.48,118.58,118.47,118.53,30506.0,100.9937,101.079,100.9852,101.0364,30506.0
2015-06-10 15:25:00,118.53,118.6,118.53,118.58,45497.0,101.0364,101.096,101.0364,101.079,45497.0
2015-06-10 15:30:00,118.59,118.59,118.5,118.54,69129.0,101.0875,101.0875,101.0108,101.0449,69129.0
2015-06-10 15:35:00,118.55,118.59,118.48,118.49,52469.0,101.0534,101.0875,100.9937,101.0023,52469.0
2015-06-10 15:40:00,118.49,118.6,118.48,118.58,54309.0,101.0023,101.096,100.9937,101.079,54309.0
2015-06-10 15:45:00,118.58,118.7,118.57,118.57,80867.0,101.079,101.1813,101.0705,101.0705,80867.0
2015-06-10 15:50:00,118.58,118.62,118.55,118.59,88110.0,101.079,101.1131,101.0534,101.0875,88110.0
2015-06-10 15:55:00,118.59,118.68,118.52,118.52,220844.0,101.0875,101.1642,101.0278,101.0278,220844.0
2015-06-11 09:30:00,118.41,118.95,118.22,118.7,114428.0,101.357,101.8193,101.1944,101.6053,114428.0
2015-06-11 09:35:00,118.7,118.99,118.51,118.8,61042.0,101.6053,101.8535,101.4426,101.6909,61042.0
2015-06-11 09:40:00,118.9,119.13,118.73,119.05,44451.0,101.7765,101.9733,101.6309,101.9049,44451.0
2015-06-11 09:45:00,119.04,119.06,118.79,118.98,45283.0,101.8963,101.9134,101.6823,101.8449,45283.0
2015-06-11 09:50:00,119.0,119.04,118.82,118.86,35872.0,101.8621,101.8963,101.708,101.7422,35872.0
2015-06-11 09:55:00,118.83,119.0,118.8,118.99,26290.0,101.7165,101.8621,101.6909,101.8535,26290.0
2015-06-11 10:00:00,119.0,119.27,118.93,119.19,44729.0,101.8621,102.0932,101.8021,102.0247,44729.0
2015-06-11 10:05:00,119.17,119.34,119.02,119.31,50447.0,102.0076,102.1531,101.8792,102.1274,50447.0
2015-06-11 10:10:00,119.32,119.37,119.13,119.14,29065.0,102.136,102.1788,101.9733,101.9819,29065.0
2015-06-11 10:15:00,119.16,119.3,119.15,119.19,28072.0,101.999,102.1189,101.9905,102.0247,28072.0
2015-06-11 10:20:00,119.18,119.29,119.1,119.19,33720.0,102.0161,102.1103,101.9477,102.0247,33720.0
2015-06-11 10:25:00,119.19,119.28,119.12,119.12,45694.0,102.0247,102.1017,101.9648,101.9648,45694.0
2015-06-11 10:30:00,119.12,119.12,118.94,119.0,34278.0,101.9648,101.9648,101.8107,101.8621,34278.0
2015-06-11 10:35:00,118.96,118.97,118.74,118.87,34754.0,101.8278,101.8364,101.6395,101.7508,34754.0
2015-06-11 10:40:00,118.89,119.04,118.89,118.95,23352.0,101.7679,101.8963,101.7679,101.8193,23352.0
2015-06-11 10:45:00,118.95,118.96,118.87,118.92,20457.0,101.8193,101.8278,101.7508,101.7936,20457.0
2015-06-11 10:50:00,118.94,118.98,118.73,118.76,232963.0,101.8107,101.8449,101.6309,101.6566,232963.0
2015-06-11 10:55:00,118.75,118.81,118.65,118.77,33246.0,101.6481,101.6994,101.5625,101.6652,33246.0
2015-06-11 11:00:00,118.77,118.89,118.72,118.81,25107.0,101.6652,101.7679,101.6224,101.6994,25107.0
2015-06-11 11:05:00,118.82,119.01,118.8,118.98,39887.0,101.708,101.8706,101.6909,101.8449,39887.0
2015-06-11 11:10:00,118.98,119.03,118.87,118.97,274536.0,101.8449,101.8877,101.7508,101.8364,274536.0
2015-06-11 11:15:00,118.96,119.14,118.92,119.08,21577.0,101.8278,101.9819,101.7936,101.9305,21577.0
2015-06-11 11:20:00,119.06,119.06,118.87,118.87,57323.0,101.9134,101.9134,101.7508,101.7508,57323.0
2015-06-11 11:25:00,118.87,118.89,118.73,118.8,19781.0,101.7508,101.7679,101.6309,101.6909,19781.0
2015-06-11 11:30:00,118.8,118.91,118.7,118.87,25001.0,101.6909,101.785,101.6053,101.7508,25001.0
2015-06-11 11:35:00,118.86,118.88,118.74,118.84,16694.0,101.7422,101.7593,101.6395,101.7251,16694.0
2015-06-11 11:40:00,118.84,118.86,118.77,118.77,13888.0,101.7251,101.7422,101.6652,101.6652,13888.0
2015-06-11 11:45:00,118.75,118.88,118.74,118.83,16456.0,101.6481,101.7593,101.6395,101.7165,16456.0
2015-06-11 11:50:00,118.86,118.93,118.79,118.93,13385.0,101.7422,101.8021,101.6823,101.8021,13385.0
2015-06-11 11:55:00,118.94,118.94,118.82,118.9,18190.0,101.8107,101.8107,101.708,101.7765,18190.0
2015-06-11 12:00:00,118.9,119.0,118.89,119.0,17651.0,101.7765,101.8621,101.7679,101.8621,17651.0
2015-06-11 12:05:00,118.99,119.0,118.94,118.98,28674.0,101.8535,101.8621,101.8107,101.8449,28674.0
2015-06-11 12:10:00,118.99,119.05,118.94,119.02,50733.0,101.8535,101.9049,101.8107,101.8792,50733.0
2015-06-11 12:15:00,119.04,119.07,118.99,119.06,21281.0,101.8963,101.922,101.8535,101.9134,21281.0
2015-06-11 12:20:00,119.05,119.08,119.03,119.04,15940.0,101.9049,101.9305,101.8877,101.8963,15940.0
2015-06-11 12:25:00,119.04,119.17,119.03,119.17,12752.0,101.8963,102.0076,101.8877,102.0076,12752.0
2015-06-11 12:30:00,119.17,119.2,119.16,119.17,23300.0,102.0076,102.0333,101.999,102.0076,23300.0
2015-06-11 12:35:00,119.18,119.21,119.16,119.21,24671.0,102.0161,102.0418,101.999,102.0418,24671.0
2015-06-11 12:40:00,119.23,119.36,119.21,119.36,22953.0,102.0589,102.1702,102.0418,102.1702,22953.0
2015-06-11 12:45:00,119.37,119.38,119.29,119.31,15049.0,102.1788,102.1873,102.1103,102.1274,15049.0
2015-06-11 12:50:00,119.32,119.37,119.3,119.33,14536.0,102.136,102.1788,102.1189,102.1445,14536.0
2015-06-11 12:55:00,119.32,119.42,119.31,119.42,19363.0,102.136,102.2216,102.1274,102.2216,19363.0
2015-06-11 13:00:00,119.42,119.5,119.4,119.48,34820.0,102.2216,102.2901,102.2045,102.2729,34820.0
2015-06-11 13:05:00,119.49,119.59,119.47,119.55,32290.0,102.2815,102.3671,102.2644,102.3329,32290.0
2015-06-11 13:10:00,119.55,119.67,119.53,119.64,25879.0,102.3329,102.4356,102.3157,102.4099,25879.0
2015-06-11 13:15:00,119.63,119.67,119.6,119.61,13366.0,102.4013,102.4356,102.3757,102.3842,13366.0
2015-06-11 13:20:00,119.62,119.7,119.57,119.57,25711.0,102.3928,102.4613,102.35,102.35,25711.0
2015-06-11 13:25:00,119.56,119.66,119.55,119.66,12510.0,102.3414,102.427,102.3329,102.427,12510.0
2015-06-11 13:30:00,119.66,119.7,119.62,119.66,21872.0,102.427,102.4613,102.3928,102.427,21872.0
2015-06-11 13:35:00,119.67,119.73,119.65,119.7,19227.0,102.4356,102.4869,102.4185,102.4613,19227.0
2015-06-11 13:40:00,119.71,119.75,119.59,119.65,26775.0,102.4698,102.5041,102.3671,102.4185,26775.0
2015-06-11 13:45:00,119.65,119.73,119.62,119.72,20277.0,102.4185,102.4869,102.3928,102.4784,20277.0
2015-06-11 13:50:00,119.72,119.73,119.67,119.69,12454.0,102.4784,102.4869,102.4356,102.4527,12454.0
2015-06-11 13:55:00,119.69,119.73,119.62,119.62,18453.0,102.4527,102.4869,102.3928,102.3928,18453.0
2015-06-11 14:00:00,119.63,119.7,119.62,119.7,14644.0,102.4013,102.4613,102.3928,102.4613,14644.0
2015-06-11 14:05:00,119.71,119.75,119.68,119.74,24217.0,102.4698,102.5041,102.4441,102.4955,24217.0
2015-06-11 14:10:00,119.75,119.77,119.72,119.74,21338.0,102.5041,102.5212,102.4784,102.4955,21338.0
2015-06-11 14:15:00,119.75,119.79,119.68,119.68,30376.0,102.5041,102.5383,102.4441,102.4441,30376.0
2015-06-11 14:20:00,119.67,119.69,119.64,119.68,29652.0,102.4356,102.4527,102.4099,102.4441,29652.0
2015-06-11 14:25:00,119.67,119.73,119.66,119.72,24898.0,102.4356,102.4869,102.427,102.4784,24898.0
2015-06-11 14:30:00,119.71,119.77,119.71,119.76,29705.0,102.4698,102.5212,102.4698,102.5126,29705.0
2015-06-11 14:35:00,119.77,119.81,119.77,119.81,18057.0,102.5212,102.5554,102.5212,102.5554,18057.0
2015-06-11 14:40:00,119.81,119.82,119.77,119.8,33124.0,102.5554,102.564,102.5212,102.5469,33124.0
2015-06-11 14:45:00,119.8,119.94,119.79,119.92,33914.0,102.5469,102.6667,102.5383,102.6496,33914.0
2015-06-11 14:50:00,119.92,119.94,119.78,119.78,29761.0,102.6496,102.6667,102.5297,102.5297,29761.0
2015-06-11 14:55:00,119.78,119.78,119.68,119.68,18779.0,102.5297,102.5297,102.4441,102.4441,18779.0
2015-06-11 15:00:00,119.68,119.71,119.68,119.68,25484.0,102.4441,102.4698,102.4441,102.4441,25484.0
2015-06-11 15:05:00,119.68,119.69,119.56,119.61,29134.0,102.4441,102.4527,102.3414,102.3842,29134.0
2015-06-11 15:10:00,119.6,119.63,119.57,119.58,20569.0,102.3757,102.4013,102.35,102.3585,20569.0
2015-06-11 15:15:00,119.58,119.6,119.53,119.54,29780.0,102.3585,102.3757,102.3157,102.3243,29780.0
2015-06-11 15:20:00,119.54,119.57,119.46,119.47,26938.0,102.3243,102.35,102.2558,102.2644,26938.0
2015-06-11 15:25:00,119.47,119.48,119.44,119.46,20848.0,102.2644,102.2729,102.2387,102.2558,20848.0
2015-06-11 15:30:00,119.46,119.49,119.39,119.4,32580.0,102.2558,102.2815,102.1959,102.2045,32580.0
2015-06-11 15:35:00,119.4,119.42,119.37,119.41,24326.0,102.2045,102.2216,102.1788,102.213,24326.0
2015-06-11 15:40:00,119.41,119.47,119.37,119.38,43105.0,102.213,102.2644,102.1788,102.1873,43105.0
2015-06-11 15:45:00,119.38,119.39,119.27,119.3,78191.0,102.1873,102.1959,102.0932,102.1189,78191.0
2015-06-11 15:50:00,119.3,119.31,119.16,119.17,97398.0,102.1189,102.1274,101.999,102.0076,97398.0
2015-06-11 15:55:00,119.16,119.36,119.14,119.34,201641.0,101.999,102.1702,101.9819,102.1531,201641.0
2015-06-12 09:30:00,118.84,119.0,118.27,118.46,163518.0,101.7251,101.8621,101.2372,101.3998,163518.0
2015-06-12 09:35:00,118.49,118.56,118.1,118.1,37576.0,101.4255,101.4854,101.0917,101.0917,37576.0
2015-06-12 09:40:00,118.1,118.31,117.81,117.96,59447.0,101.0917,101.2714,100.8434,100.9718,59447.0
2015-06-12 09:45:00,117.97,118.04,117.75,117.93,61334.0,100.9804,101.0403,100.7921,100.9462,61334.0
2015-06-12 09:50:00,117.9,118.14,117.83,118.08,19847.0,100.9205,101.1259,100.8606,101.0746,19847.0
2015-06-12 09:55:00,118.08,118.39,118.03,118.25,36183.0,101.0746,101.3399,101.0318,101.2201,36183.0
2015-06-12 10:00:00,118.26,118.6,118.23,118.6,43296.0,101.2286,101.5197,101.203,101.5197,43296.0
2015-06-12 10:05:00,118.61,118.61,118.43,118.47,52517.0,101.5282,101.5282,101.3742,101.4084,52517.0
2015-06-12 10:10:00,118.5,118.55,118.4,118.42,28169.0,101.4341,101.4769,101.3485,101.3656,28169.0
2015-06-12 10:15:00,118.42,118.49,118.22,118.34,25060.0,101.3656,101.4255,101.1944,101.2971,25060.0
2015-06-12 10:20:00,118.34,118.43,118.2,118.31,58721.0,101.2971,101.3742,101.1773,101.2714,58721.0
2015-06-12 10:25:00,118.31,118.4,118.2,118.2,14127.0,101.2714,101.3485,101.1773,101.1773,14127.0
2015-06-12 10:30:00,118.19,118.23,118.01,118.01,29532.0,101.1687,101.203,101.0146,101.0146,29532.0
2015-06-12 10:35:00,118.01,118.04,117.86,118.0,34597.0,101.0146,101.0403,100.8862,101.0061,34597.0
2015-06-12 10:40:00,117.99,118.0,117.84,117.98,19911.0,100.9975,101.0061,100.8691,100.989,19911.0
2015-06-12 10:45:00,118.0,118.0,117.78,117.94,33484.0,101.0061,101.0061,100.8178,100.9547,33484.0
2015-06-12 10:50:00,117.95,117.96,117.81,117.87,16692.0,100.9633,100.9718,100.8434,100.8948,16692.0
2015-06-12 10:55:00,117.87,117.95,117.76,117.86,32740.0,100.8948,100.9633,100.8006,100.8862,32740.0
2015-06-12 11:00:00,117.84,117.95,117.77,117.95,26489.0,100.8691,100.9633,100.8092,100.9633,26489.0
2015-06-12 11:05:00,117.95,117.97,117.79,117.84,21459.0,100.9633,100.9804,100.8263,100.8691,21459.0
2015-06-12 11:10:00,117.84,117.98,117.71,117.92,46811.0,100.8691,100.989,100.7578,100.9376,46811.0
2015-06-12 11:15:00,117.93,118.01,117.87,117.96,25983.0,100.9462,101.0146,100.8948,100.9718,25983.0
2015-06-12 11:20:00,117.97,118.15,117.97,118.07,22726.0,100.9804,101.1345,100.9804,101.066,22726.0
2015-06-12 11:25:00,118.07,118.14,118.02,118.08,26390.0,101.066,101.1259,101.0232,101.0746,26390.0
2015-06-12 11:30:00,118.09,118.19,118.02,118.12,30163.0,101.0831,101.1687,101.0232,101.1088,30163.0
2015-06-12 11:35:00,118.14,118.18,118.14,118.17,27182.0,101.1259,101.1602,101.1259,101.1516,27182.0
2015-06-12 11:40:00,118.17,118.23,118.11,118.17,31973.0,101.1516,101.203,101.1002,101.1516,31973.0
2015-06-12 11:45:00,118.17,118.17,118.03,118.07,19206.0,101.1516,101.1516,101.0318,101.066,19206.0
2015-06-12 11:50:00,118.07,118.11,118.05,118.07,15076.0,101.066,101.1002,101.0489,101.066,15076.0
2015-06-12 11:55:00,118.07,118.11,118.04,118.08,30411.0,101.066,101.1002,101.0403,101.0746,30411.0
2015-06-12 12:00:00,118.07,118.07,118.0,118.02,24312.0,101.066,101.066,101.0061,101.0232,24312.0
2015-06-12 12:05:00,118.02,118.05,117.93,117.94,14431.0,101.0232,101.0489,100.9462,100.9547,14431.0
2015-06-12 12:10:00,117.94,117.96,117.89,117.91,21134.0,100.9547,100.9718,100.9119,100.929,21134.0
2015-06-12 12:15:00,117.9,117.95,117.88,117.91,10412.0,100.9205,100.9633,100.9034,100.929,10412.0
2015-06-12 12:20:00,117.9,117.95,117.88,117.95,10609.0,100.9205,100.9633,100.9034,100.9633,10609.0
2015-06-12 12:25:00,117.96,118.08,117.96,118.05,32088.0,100.9718,101.0746,100.9718,101.0489,32088.0
2015-06-12 12:30:00,118.04,118.14,118.01,118.13,11106.0,101.0403,101.1259,101.0146,101.1174,11106.0
2015-06-12 12:35:00,118.14,118.2,118.13,118.18,15708.0,101.1259,101.1773,101.1174,101.1602,15708.0
2015-06-12 12:40:00,118.19,118.23,118.14,118.16,23899.0,101.1687,101.203,101.1259,101.143,23899.0
2015-06-12 12:45:00,118.16,118.21,118.14,118.2,12319.0,101.143,101.1858,101.1259,101.1773,12319.0
2015-06-12 12:50:00,118.2,118.24,118.11,118.14,21409.0,101.1773,101.2115,101.1002,101.1259,21409.0
2015-06-12 12:55:00,118.14,118.14,117.91,117.95,16747.0,101.1259,101.1259,100.929,100.9633,16747.0
2015-06-12 13:00:00,117.94,117.97,117.9,117.95,20769.0,100.9547,100.9804,100.9205,100.9633,20769.0
2015-06-12 13:05:00,117.95,118.01,117.93,117.96,26596.0,100.9633,101.0146,100.9462,100.9718,26596.0
2015-06-12 13:10:00,117.94,118.02,117.92,118.0,15819.0,100.9547,101.0232,100.9376,101.0061,15819.0
2015-06-12 13:15:00,117.98,118.0,117.88,117.93,19338.0,100.989,101.0061,100.9034,100.9462,19338.0
2015-06-12 13:20:00,117.93,118.0,117.91,118.0,22058.0,100.9462,101.0061,100.929,101.0061,22058.0
2015-06-12 13:25:00,118.0,118.0,117.94,117.97,18482.0,101.0061,101.0061,100.9547,100.9804,18482.0
2015-06-12 13:30:00,117.98,118.01,117.94,117.98,30372.0,100.989,101.0146,100.9547,100.989,30372.0
2015-06-12 13:35:00,117.97,118.01,117.95,117.97,18984.0,100.9804,101.0146,100.9633,100.9804,18984.0
2015-06-12 13:40:00,117.96,117.98,117.93,117.94,25499.0,100.9718,100.989,100.9462,100.9547,25499.0
2015-06-12 13:45:00,117.95,117.96,117.8,117.8,28349.0,100.9633,100.9718,100.8349,100.8349,28349.0
2015-06-12 13:50:00,117.81,117.91,117.79,117.91,20909.0,100.8434,100.929,100.8263,100.929,20909.0
2015-06-12 13:55:00,117.91,117.97,117.9,117.96,19087.0,100.929,100.9804,100.9205,100.9718,19087.0
2015-06-12 14:00:00,117.97,117.98,117.89,117.89,19449.0,100.9804,100.989,100.9119,100.9119,19449.0
2015-06-12 14:05:00,117.89,117.91,117.8,117.83,22249.0,100.9119,100.929,100.8349,100.8606,22249.0
2015-06-12 14:10:00,117.83,117.86,117.8,117.81,16978.0,100.8606,100.8862,100.8349,100.8434,16978.0
2015-06-12 14:15:00,117.81,117.83,117.69,117.7,17731.0,100.8434,100.8606,100.7407,100.7493,17731.0
2015-06-12 14:20:00,117.7,117.7,117.65,117.7,15730.0,100.7493,100.7493,100.7065,100.7493,15730.0
2015-06-12 14:25:00,117.69,117.74,117.67,117.7,22744.0,100.7407,100.7835,100.7236,100.7493,22744.0
2015-06-12 14:30:00,117.69,117.7,117.5,117.5,34813.0,100.7407,100.7493,100.5781,100.5781,34813.0
2015-06-12 14:35:00,117.5,117.58,117.5,117.57,42962.0,100.5781,100.6466,100.5781,100.638,42962.0
2015-06-12 14:40:00,117.56,117.67,117.54,117.64,59160.0,100.6294,100.7236,100.6123,100.6979,59160.0
2015-06-12 14:45:00,117.65,117.75,117.6,117.69,68714.0,100.7065,100.7921,100.6637,100.7407,68714.0
2015-06-12 14:50:00,117.69,117.8,117.68,117.71,66850.0,100.7407,100.8349,100.7322,100.7578,66850.0
2015-06-12 14:55:00,117.72,117.75,117.68,117.74,20189.0,100.7664,100.7921,100.7322,100.7835,20189.0
2015-06-12 15:00:00,117.73,117.73,117.67,117.71,16588.0,100.775,100.775,100.7236,100.7578,16588.0
2015-06-12 15:05:00,117.71,117.71,117.62,117.65,25411.0,100.7578,100.7578,100.6808,100.7065,25411.0
2015-06-12 15:10:00,117.65,117.73,117.6,117.61,29100.0,100.7065,100.775,100.6637,100.6722,29100.0
2015-06-12 15:15:00,117.61,117.63,117.56,117.58,23744.0,100.6722,100.6894,100.6294,100.6466,23744.0
2015-06-12 15:20:00,117.58,117.64,117.56,117.61,29284.0,100.6466,100.6979,100.6294,100.6722,29284.0
2015-06-12 15:25:00,117.61,117.66,117.56,117.65,31749.0,100.6722,100.715,100.6294,100.7065,31749.0
2015-06-12 15:30:00,117.66,117.71,117.63,117.64,38887.0,100.715,100.7578,100.6894,100.6979,38887.0
2015-06-12 15:35:00,117.63,117.66,117.55,117.56,55589.0,100.6894,100.715,100.6209,100.6294,55589.0
2015-06-12 15:40:00,117.55,117.61,117.52,117.61,41451.0,100.6209,100.6722,100.5952,100.6722,41451.0
2015-06-12 15:45:00,117.61,117.64,117.55,117.58,69225.0,100.6722,100.6979,100.6209,100.6466,69225.0
2015-06-12 15:50:00,117.57,117.66,117.56,117.66,54533.0,100.638,100.715,100.6294,100.715,54533.0
2015-06-12 15:55:00,117.65,117.69,117.6,117.61,121298.0,100.7065,100.7407,100.6637,100.6722,121298.0
2015-06-15 09:30:00,116.83,116.83,116.0,116.46,138761.0,100.0046,100.0046,99.2941,99.6879,138761.0
2015-06-15 09:35:00,116.38,116.71,116.27,116.57,56124.0,99.6194,99.9019,99.5252,99.782,56124.0
2015-06-15 09:40:00,116.54,116.99,116.54,116.6,31252.0,99.7563,100.1415,99.7563,99.8077,31252.0
2015-06-15 09:45:00,116.6,116.74,116.55,116.61,56012.0,99.8077,99.9275,99.7649,99.8163,56012.0
2015-06-15 09:50:00,116.61,116.76,116.3,116.76,48043.0,99.8163,99.9447,99.5509,99.9447,48043.0
2015-06-15 09:55:00,116.76,116.88,116.66,116.88,28725.0,99.9447,100.0474,99.8591,100.0474,28725.0
2015-06-15 10:00:00,116.87,116.91,116.65,116.89,24230.0,100.0388,100.0731,99.8505,100.0559,24230.0
2015-06-15 10:05:00,116.83,116.96,116.75,116.93,21879.0,100.0046,100.1159,99.9361,100.0902,21879.0
2015-06-15 10:10:00,116.94,117.04,116.89,116.92,42404.0,100.0987,100.1843,100.0559,100.0816,42404.0
2015-06-15 10:15:00,116.88,116.94,116.64,116.67,23374.0,100.0474,100.0987,99.8419,99.8676,23374.0
2015-06-15 10:20:00,116.67,116.79,116.61,116.65,15807.0,99.8676,99.9703,99.8163,99.8505,15807.0
2015-06-15 10:25:00,116.64,116.83,116.59,116.78,25218.0,99.8419,100.0046,99.7991,99.9618,25218.0
2015-06-15 10:30:00,116.77,116.79,116.62,116.67,23043.0,99.9532,99.9703,99.8248,99.8676,23043.0
2015-06-15 10:35:00,116.68,116.79,116.67,116.71,33055.0,99.8762,99.9703,99.8676,99.9019,33055.0
2015-06-15 10:40:00,116.71,116.85,116.68,116.75,37507.0,99.9019,100.0217,99.8762,99.9361,37507.0
2015-06-15 10:45:00,116.73,116.91,116.72,116.86,25367.0,99.919,100.0731,99.9104,100.0303,25367.0
2015-06-15 10:50:00,116.84,116.92,116.81,116.87,31040.0,100.0131,100.0816,99.9875,100.0388,31040.0
2015-06-15 10:55:00,116.84,116.97,116.83,116.91,20655.0,100.0131,100.1244,100.0046,100.0731,20655.0
2015-06-15 11:00:00,116.93,117.2,116.93,117.2,31604.0,100.0902,100.3213,100.0902,100.3213,31604.0
2015-06-15 11:05:00,117.16,117.17,117.06,117.16,24658.0,100.2871,100.2956,100.2015,100.2871,24658.0
2015-06-15 11:10:00,117.15,117.34,117.15,117.26,17515.0,100.2785,100.4411,100.2785,100.3727,17515.0
2015-06-15 11:15:00,117.24,117.3,117.15,117.23,14989.0,100.3555,100.4069,100.2785,100.347,14989.0
2015-06-15 11:20:00,117.22,117.22,117.01,117.06,13510.0,100.3384,100.3384,100.1587,100.2015,13510.0
2015-06-15 11:25:00,117.03,117.03,116.86,116.88,13850.0,100.1758,100.1758,100.0303,100.0474,13850.0
2015-06-15 11:30:00,116.87,117.02,116.87,116.99,20387.0,100.0388,100.1672,100.0388,100.1415,20387.0
2015-06-15 11:35:00,117.0,117.1,116.94,117.08,11319.0,100.1501,100.2357,100.0987,100.2186,11319.0
2015-06-15 11:40:00,117.11,117.19,117.1,117.11,22250.0,100.2443,100.3127,100.2357,100.2443,22250.0
2015-06-15 11:45:00,117.12,117.18,117.08,117.16,17688.0,100.2528,100.3042,100.2186,100.2871,17688.0
2015-06-15 11:50:00,117.18,117.26,117.18,117.23,20596.0,100.3042,100.3727,100.3042,100.347,20596.0
2015-06-15 11:55:00,117.2,117.25,117.11,117.24,18642.0,100.3213,100.3641,100.2443,100.3555,18642.0
2015-06-15 12:00:00,117.25,118.17,117.25,117.64,146856.0,100.3641,101.1516,100.3641,100.6979,146856.0
2015-06-15 12:05:00,117.62,117.85,117.4,117.78,193611.0,100.6808,100.8777,100.4925,100.8178,193611.0
2015-06-15 12:10:00,117.79,117.79,117.29,117.3,53012.0,100.8263,100.8263,100.3983,100.4069,53012.0
2015-06-15 12:15:00,117.3,117.54,117.25,117.51,43181.0,100.4069,100.6123,100.3641,100.5866,43181.0
2015-06-15 12:20:00,117.54,117.72,117.48,117.55,62384.0,100.6123,100.7664,100.561,100.6209,62384.0
2015-06-15 12:25:00,117.6,117.67,117.51,117.56,59504.0,100.6637,100.7236,100.5866,100.6294,59504.0
2015-06-15 12:30:00,117.58,117.74,117.58,117.62,41751.0,100.6466,100.7835,100.6466,100.6808,41751.0
2015-06-15 12:35:00,117.6,117.8,117.53,117.78,54992.0,100.6637,100.8349,100.6038,100.8178,54992.0
2015-06-15 12:40:00,117.77,117.8,117.59,117.63,18548.0,100.8092,100.8349,100.6551,100.6894,18548.0
2015-06-15 12:45:00,117.61,117.8,117.5,117.8,30030.0,100.6722,100.8349,100.5781,100.8349,30030.0
2015-06-15 12:50:00,117.78,117.85,117.74,117.8,20039.0,100.8178,100.8777,100.7835,100.8349,20039.0
2015-06-15 12:55:00,117.8,117.93,117.75,117.9,29387.0,100.8349,100.9462,100.7921,100.9205,29387.0
2015-06-15 13:00:00,117.92,118.01,117.75,117.99,51628.0,100.9376,101.0146,100.7921,100.9975,51628.0
2015-06-15 13:05:00,117.97,117.99,117.87,117.95,21073.0,100.9804,100.9975,100.8948,100.9633,21073.0
2015-06-15 13:10:00,117.95,118.0,117.86,118.0,35829.0,100.9633,101.0061,100.8862,101.0061,35829.0
2015-06-15 13:15:00,118.0,118.13,118.0,118.02,36181.0,101.0061,101.1174,101.0061,101.0232,36181.0
2015-06-15 13:20:00,118.01,118.05,117.92,118.05,24881.0,101.0146,101.0489,100.9376,101.0489,24881.0
2015-06-15 13:25:00,118.03,118.04,117.87,117.87,41905.0,101.0318,101.0403,100.8948,100.8948,41905.0
2015-06-15 13:30:00,117.88,117.88,117.58,117.59,44045.0,100.9034,100.9034,100.6466,100.6551,44045.0
2015-06-15 13:35:00,117.58,117.67,117.55,117.63,28479.0,100.6466,100.7236,100.6209,100.6894,28479.0
2015-06-15 13:40:00,117.59,117.71,117.55,117.71,35314.0,100.6551,100.7578,100.6209,100.7578,35314.0
2015-06-15 13:45:00,117.7,117.8,117.67,117.67,31991.0,100.7493,100.8349,100.7236,100.7236,31991.0
2015-06-15 13:50:00,117.68,117.9,117.49,117.7,88630.0,100.7322,100.9205,100.5695,100.7493,88630.0
2015-06-15 13:55:00,117.7,118.07,117.62,117.96,70484.0,100.7493,101.066,100.6808,100.9718,70484.0
2015-06-15 14:00:00,117.99,118.96,117.97,118.93,167819.0,100.9975,101.8278,100.9804,101.8021,167819.0
2015-06-15 14:05:00,118.91,119.76,118.88,119.65,369272.0,101.785,102.5126,101.7593,102.4185,369272.0
2015-06-15 14:10:00,119.62,120.62,119.54,120.56,532937.0,102.3928,103.2488,102.3243,103.1974,532937.0
2015-06-15 14:15:00,120.56,120.85,120.22,120.52,479751.0,103.1974,103.4456,102.9064,103.1632,479751.0
2015-06-15 14:20:00,120.51,120.52,120.09,120.34,185417.0,103.1546,103.1632,102.7951,103.0091,185417.0
2015-06-15 14:25:00,120.34,120.88,120.18,120.59,144416.0,103.0091,103.4713,102.8721,103.2231,144416.0
2015-06-15 14:30:00,120.61,120.84,120.44,120.61,111492.0,103.2402,103.4371,103.0947,103.2402,111492.0
2015-06-15 14:35:00,120.58,120.83,120.42,120.76,125311.0,103.2145,103.4285,103.0776,103.3686,125311.0
2015-06-15 14:40:00,120.81,120.86,120.33,120.59,189509.0,103.4114,103.4542,103.0005,103.2231,189509.0
2015-06-15 14:45:00,120.6,120.71,120.49,120.64,124053.0,103.2316,103.3258,103.1375,103.2659,124053.0
2015-06-15 14:50:00,120.62,120.69,120.18,120.23,52677.0,103.2488,103.3087,102.8721,102.9149,52677.0
2015-06-15 14:55:00,120.24,120.29,120.08,120.25,160423.0,102.9235,102.9663,102.7865,102.932,160423.0
2015-06-15 15:00:00,120.26,120.26,119.66,119.67,96490.0,102.9406,102.9406,102.427,102.4356,96490.0
2015-06-15 15:05:00,119.65,119.67,119.32,119.39,119122.0,102.4185,102.4356,102.136,102.1959,119122.0
2015-06-15 15:10:00,119.39,119.54,119.39,119.39,69032.0,102.1959,102.3243,102.1959,102.1959,69032.0
2015-06-15 15:15:00,119.38,119.44,119.21,119.21,49630.0,102.1873,102.2387,102.0418,102.0418,49630.0
2015-06-15 15:20:00,119.2,119.24,119.1,119.13,87919.0,102.0333,102.0675,101.9477,101.9733,87919.0
2015-06-15 15:25:00,119.12,119.47,119.11,119.28,127015.0,101.9648,102.2644,101.9562,102.1017,127015.0
2015-06-15 15:30:00,119.3,119.36,119.18,119.34,65854.0,102.1189,102.1702,102.0161,102.1531,65854.0
2015-06-15 15:35:00,119.33,119.39,119.23,119.3,66052.0,102.1445,102.1959,102.0589,102.1189,66052.0
2015-06-15 15:40:00,119.3,119.47,119.21,119.29,80202.0,102.1189,102.2644,102.0418,102.1103,80202.0
2015-06-15 15:45:00,119.28,119.33,119.13,119.15,104029.0,102.1017,102.1445,101.9733,101.9905,104029.0
2015-06-15 15:50:00,119.16,119.2,118.97,119.03,138181.0,101.999,102.0333,101.8364,101.8877,138181.0
2015-06-15 15:55:00,119.01,119.03,118.81,118.99,232703.0,101.8706,101.8877,101.6994,101.8535,232703.0
2015-06-16 09:30:00,119.14,120.2,119.0,119.84,323220.0,101.9819,102.8892,101.8621,102.5811,323220.0
2015-06-16 09:35:00,119.71,120.9,119.71,120.75,269136.0,102.4698,103.4884,102.4698,103.36,269136.0
2015-06-16 09:40:00,120.75,120.89,120.35,120.57,131636.0,103.36,103.4799,103.0176,103.206,131636.0
2015-06-16 09:45:00,120.58,121.34,120.54,121.34,206991.0,103.2145,103.8651,103.1803,103.8651,206991.0
2015-06-16 09:50:00,121.33,121.46,121.25,121.45,106625.0,103.8565,103.9678,103.788,103.9592,106625.0
2015-06-16 09:55:00,121.45,122.18,121.44,122.08,310202.0,103.9592,104.5841,103.9507,104.4985,310202.0
2015-06-16 10:00:00,122.05,122.05,121.57,121.58,193294.0,104.4728,104.4728,104.0619,104.0705,193294.0
2015-06-16 10:05:00,121.56,121.81,121.45,121.54,110230.0,104.0534,104.2674,103.9592,104.0363,110230.0
2015-06-16 10:10:00,121.57,121.83,121.29,121.76,104824.0,104.0619,104.2845,103.8223,104.2246,104824.0
2015-06-16 10:15:00,121.75,121.9,121.62,121.86,92805.0,104.216,104.3444,104.1047,104.3102,92805.0
2015-06-16 10:20:00,121.86,122.02,121.76,121.99,132839.0,104.3102,104.4471,104.2246,104.4215,132839.0
2015-06-16 10:25:00,121.98,122.02,121.18,121.41,96542.0,104.4129,104.4471,103.7281,103.925,96542.0
2015-06-16 10:30:00,121.41,121.51,121.21,121.24,60589.0,103.925,104.0106,103.7538,103.7795,60589.0
2015-06-16 10:35:00,121.22,121.49,121.11,121.34,70993.0,103.7623,103.9935,103.6682,103.8651,70993.0
2015-06-16 10:40:00,121.34,121.83,121.34,121.65,84440.0,103.8651,104.2845,103.8651,104.1304,84440.0
2015-06-16 10:45:00,121.63,121.79,121.52,121.79,83202.0,104.1133,104.2503,104.0191,104.2503,83202.0
2015-06-16 10:50:00,121.78,121.79,121.45,121.62,38573.0,104.2417,104.2503,103.9592,104.1047,38573.0
2015-06-16 10:55:00,121.62,121.75,121.5,121.5,43449.0,104.1047,104.216,104.002,104.002,43449.0
2015-06-16 11:00:00,121.52,121.52,121.14,121.16,87422.0,104.0191,104.0191,103.6939,103.711,87422.0
2015-06-16 11:05:00,121.15,121.22,120.97,121.07,52441.0,103.7024,103.7623,103.5484,103.634,52441.0
2015-06-16 11:10:00,121.05,121.46,121.05,121.46,57026.0,103.6168,103.9678,103.6168,103.9678,57026.0
2015-06-16 11:15:00,121.5,121.61,121.23,121.23,43759.0,104.002,104.0962,103.7709,103.7709,43759.0
2015-06-16 11:20:00,121.24,121.31,121.02,121.06,92033.0,103.7795,103.8394,103.5912,103.6254,92033.0
2015-06-16 11:25:00,121.06,121.07,120.62,120.84,90275.0,103.6254,103.634,103.2488,103.4371,90275.0
2015-06-16 11:30:00,120.84,121.01,120.77,120.83,67052.0,103.4371,103.5826,103.3772,103.4285,67052.0
2015-06-16 11:35:00,120.82,120.93,120.74,120.74,85996.0,103.42,103.5141,103.3515,103.3515,85996.0
2015-06-16 11:40:00,120.75,120.85,120.68,120.78,22292.0,103.36,103.4456,103.3001,103.3857,22292.0
2015-06-16 11:45:00,120.79,120.8,120.59,120.69,61789.0,103.3943,103.4028,103.2231,103.3087,61789.0
2015-06-16 11:50:00,120.69,121.02,120.68,120.89,37019.0,103.3087,103.5912,103.3001,103.4799,37019.0
2015-06-16 11:55:00,120.89,121.06,120.88,121.01,33964.0,103.4799,103.6254,103.4713,103.5826,33964.0
2015-06-16 12:00:00,121.04,121.05,120.9,120.95,23495.0,103.6083,103.6168,103.4884,103.5312,23495.0
2015-06-16 12:05:00,120.95,121.0,120.94,120.94,24581.0,103.5312,103.574,103.5227,103.5227,24581.0
2015-06-16 12:10:00,120.94,121.12,120.87,121.09,34386.0,103.5227,103.6767,103.4628,103.6511,34386.0
2015-06-16 12:15:00,121.09,121.18,121.05,121.07,44663.0,103.6511,103.7281,103.6168,103.634,44663.0
2015-06-16 12:20:00,121.04,121.23,120.98,121.06,23843.0,103.6083,103.7709,103.5569,103.6254,23843.0
2015-06-16 12:25:00,121.07,121.16,121.05,121.05,23890.0,103.634,103.711,103.6168,103.6168,23890.0
2015-06-16 12:30:00,121.07,121.25,121.06,121.15,32875.0,103.634,103.788,103.6254,103.7024,32875.0
2015-06-16 12:35:00,121.15,121.24,121.15,121.23,24397.0,103.7024,103.7795,103.7024,103.7709,24397.0
2015-06-16 12:40:00,121.23,121.23,121.1,121.18,26031.0,103.7709,103.7709,103.6596,103.7281,26031.0
2015-06-16 12:45:00,121.18,121.35,121.18,121.29,43619.0,103.7281,103.8736,103.7281,103.8223,43619.0
2015-06-16 12:50:00,121.28,121.31,121.22,121.24,23119.0,103.8137,103.8394,103.7623,103.7795,23119.0
2015-06-16 12:55:00,121.24,121.4,121.24,121.4,49345.0,103.7795,103.9164,103.7795,103.9164,49345.0
2015-06-16 13:00:00,121.4,121.56,121.39,121.48,61249.0,103.9164,104.0534,103.9079,103.9849,61249.0
2015-06-16 13:05:00,121.48,121.49,121.33,121.47,35539.0,103.9849,103.9935,103.8565,103.9763,35539.0
2015-06-16 13:10:00,121.47,121.65,121.46,121.58,70197.0,103.9763,104.1304,103.9678,104.0705,70197.0
2015-06-16 13:15:00,121.59,121.64,121.56,121.6,108053.0,104.0791,104.1219,104.0534,104.0876,108053.0
2015-06-16 13:20:00,121.61,121.82,121.6,121.73,48502.0,104.0962,104.2759,104.0876,104.1989,48502.0
2015-06-16 13:25:00,121.72,121.81,121.58,121.59,105631.0,104.1903,104.2674,104.0705,104.0791,105631.0
2015-06-16 13:30:00,121.62,121.68,121.5,121.51,32966.0,104.1047,104.1561,104.002,104.0106,32966.0
2015-06-16 13:35:00,121.51,121.51,121.31,121.35,31831.0,104.0106,104.0106,103.8394,103.8736,31831.0
2015-06-16 13:40:00,121.35,121.42,121.18,121.23,37952.0,103.8736,103.9335,103.7281,103.7709,37952.0
2015-06-16 13:45:00,121.21,121.33,121.16,121.32,84720.0,103.7538,103.8565,103.711,103.8479,84720.0
2015-06-16 13:50:00,121.32,121.43,121.24,121.31,18336.0,103.8479,103.9421,103.7795,103.8394,18336.0
2015-06-16 13:55:00,121.29,121.44,121.26,121.35,17668.0,103.8223,103.9507,103.7966,103.8736,17668.0
2015-06-16 14:00:00,121.35,121.55,121.35,121.55,28584.0,103.8736,104.0448,103.8736,104.0448,28584.0
2015-06-16 14:05:00,121.54,121.64,121.51,121.59,66883.0,104.0363,104.1219,104.0106,104.0791,66883.0
2015-06-16 14:10:00,121.56,121.64,121.49,121.51,27110.0,104.0534,104.1219,103.9935,104.0106,27110.0
2015-06-16 14:15:00,121.52,121.61,121.48,121.56,38943.0,104.0191,104.0962,103.9849,104.0534,38943.0
2015-06-16 14:20:00,121.57,121.59,121.36,121.42,37294.0,104.0619,104.0791,103.8822,103.9335,37294.0
2015-06-16 14:25:00,121.41,121.6,121.36,121.51,27437.0,103.925,104.0876,103.8822,104.0106,27437.0
2015-06-16 14:30:00,121.51,121.75,121.47,121.68,49318.0,104.0106,104.216,103.9763,104.1561,49318.0
2015-06-16 14:35:00,121.68,121.76,121.46,121.49,76297.0,104.1561,104.2246,103.9678,103.9935,76297.0
2015-06-16 14:40:00,121.49,121.49,121.33,121.33,27152.0,103.9935,103.9935,103.8565,103.8565,27152.0
2015-06-16 14:45:00,121.32,121.44,121.29,121.43,23884.0,103.8479,103.9507,103.8223,103.9421,23884.0
2015-06-16 14:50:00,121.45,121.6,121.43,121.53,126136.0,103.9592,104.0876,103.9421,104.0277,126136.0
2015-06-16 14:55:00,121.55,121.62,121.53,121.61,40897.0,104.0448,104.1047,104.0277,104.0962,40897.0
2015-06-16 15:00:00,121.62,121.64,121.5,121.64,42521.0,104.1047,104.1219,104.002,104.1219,42521.0
2015-06-16 15:05:00,121.64,121.75,121.49,121.57,42307.0,104.1219,104.216,103.9935,104.0619,42307.0
2015-06-16 15:10:00,121.57,121.61,121.5,121.55,45458.0,104.0619,104.0962,104.002,104.0448,45458.0
2015-06-16 15:15:00,121.55,121.61,121.5,121.57,46282.0,104.0448,104.0962,104.002,104.0619,46282.0
2015-06-16 15:20:00,121.57,121.58,121.45,121.48,38558.0,104.0619,104.0705,103.9592,103.9849,38558.0
2015-06-16 15:25:00,121.48,121.51,121.38,121.43,108155.0,103.9849,104.0106,103.8993,103.9421,108155.0
2015-06-16 15:30:00,121.41,121.51,121.4,121.51,85525.0,103.925,104.0106,103.9164,104.0106,85525.0
2015-06-16 15:35:00,121.5,121.54,121.49,121.52,65222.0,104.002,104.0363,103.9935,104.0191,65222.0
2015-06-16 15:40:00,121.52,121.52,121.33,121.4,78480.0,104.0191,104.0191,103.8565,103.9164,78480.0
2015-06-16 15:45:00,121.4,121.53,121.38,121.48,286339.0,103.9164,104.0277,103.8993,103.9849,286339.0
2015-06-16 15:50:00,121.48,121.51,121.42,121.49,125355.0,103.9849,104.0106,103.9335,103.9935,125355.0
2015-06-16 15:55:00,121.5,121.7,121.42,121.49,612261.0,104.002,104.1732,103.9335,103.9935,612261.0
2015-06-17 09:30:00,121.9,122.2,121.36,122.17,221375.0,104.3444,104.6012,103.8822,104.5755,221375.0
2015-06-17 09:35:00,122.16,122.19,121.69,121.75,230440.0,104.567,104.5927,104.1647,104.216,230440.0
2015-06-17 09:40:00,121.75,121.91,121.63,121.88,76880.0,104.216,104.353,104.1133,104.3273,76880.0
2015-06-17 09:45:00,121.88,122.05,121.57,121.96,133468.0,104.3273,104.4728,104.0619,104.3958,133468.0
2015-06-17 09:50:00,121.97,121.97,121.74,121.74,36539.0,104.4043,104.4043,104.2075,104.2075,36539.0
2015-06-17 09:55:00,121.73,121.85,121.62,121.72,103686.0,104.1989,104.3016,104.1047,104.1903,103686.0
2015-06-17 10:00:00,121.73,121.79,121.37,121.57,61182.0,104.1989,104.2503,103.8907,104.0619,61182.0
2015-06-17 10:05:00,121.56,121.7,121.47,121.63,40267.0,104.0534,104.1732,103.9763,104.1133,40267.0
2015-06-17 10:10:00,121.61,121.62,121.36,121.36,34777.0,104.0962,104.1047,103.8822,103.8822,34777.0
2015-06-17 10:15:00,121.37,121.4,121.01,121.04,57222.0,103.8907,103.9164,103.5826,103.6083,57222.0
2015-06-17 10:20:00,121.05,121.05,120.81,121.01,124201.0,103.6168,103.6168,103.4114,103.5826,124201.0
2015-06-17 10:25:00,121.01,121.42,120.97,121.35,61704.0,103.5826,103.9335,103.5484,103.8736,61704.0
2015-06-17 10:30:00,121.33,121.4,121.11,121.21,44048.0,103.8565,103.9164,103.6682,103.7538,44048.0
2015-06-17 10:35:00,121.23,121.44,121.15,121.21,33402.0,103.7709,103.9507,103.7024,103.7538,33402.0
2015-06-17 10:40:00,121.17,121.2,121.03,121.13,31686.0,103.7195,103.7452,103.5997,103.6853,31686.0
2015-06-17 10:45:00,121.1,121.25,121.05,121.22,34637.0,103.6596,103.788,103.6168,103.7623,34637.0
2015-06-17 10:50:00,121.23,121.24,121.03,121.19,48644.0,103.7709,103.7795,103.5997,103.7367,48644.0
2015-06-17 10:55:00,121.17,121.31,121.09,121.26,41267.0,103.7195,103.8394,103.6511,103.7966,41267.0
2015-06-17 11:00:00,121.27,121.3,120.96,121.04,21393.0,103.8051,103.8308,103.5398,103.6083,21393.0
2015-06-17 11:05:00,121.03,121.13,120.89,120.94,23991.0,103.5997,103.6853,103.4799,103.5227,23991.0
2015-06-17 11:10:00,120.95,121.04,120.84,120.9,38314.0,103.5312,103.6083,103.4371,103.4884,38314.0
2015-06-17 11:15:00,120.92,121.11,120.88,121.01,29775.0,103.5056,103.6682,103.4713,103.5826,29775.0
2015-06-17 11:20:00,121.02,121.16,121.02,121.16,13198.0,103.5912,103.711,103.5912,103.711,13198.0
2015-06-17 11:25:00,121.15,121.16,120.85,120.88,21302.0,103.7024,103.711,103.4456,103.4713,21302.0
2015-06-17 11:30:00,120.86,120.98,120.81,120.95,21584.0,103.4542,103.5569,103.4114,103.5312,21584.0
2015-06-17 11:35:00,120.94,121.03,120.82,120.89,22687.0,103.5227,103.5997,103.42,103.4799,22687.0
2015-06-17 11:40:00,120.88,120.99,120.8,120.95,30655.0,103.4713,103.5655,103.4028,103.5312,30655.0
2015-06-17 11:45:00,120.95,120.97,120.8,120.88,20933.0,103.5312,103.5484,103.4028,103.4713,20933.0
2015-06-17 11:50:00,120.87,120.95,120.84,120.85,23534.0,103.4628,103.5312,103.4371,103.4456,23534.0
2015-06-17 11:55:00,120.84,120.91,120.8,120.91,21995.0,103.4371,103.497,103.4028,103.497,21995.0
2015-06-17 12:00:00,120.9,121.0,120.82,120.95,29199.0,103.4884,103.574,103.42,103.5312,29199.0
2015-06-17 12:05:00,120.95,120.95,120.59,120.71,31754.0,103.5312,103.5312,103.2231,103.3258,31754.0
2015-06-17 12:10:00,120.71,120.76,120.61,120.61,18945.0,103.3258,103.3686,103.2402,103.2402,18945.0
2015-06-17 12:15:00,120.62,120.62,120.34,120.44,36838.0,103.2488,103.2488,103.0091,103.0947,36838.0
2015-06-17 12:20:00,120.43,120.55,120.35,120.49,39835.0,103.0861,103.1888,103.0176,103.1375,39835.0
2015-06-17 12:25:00,120.48,120.49,120.36,120.4,13829.0,103.1289,103.1375,103.0262,103.0604,13829.0
2015-06-17 12:30:00,120.38,120.38,120.22,120.3,35947.0,103.0433,103.0433,102.9064,102.9748,35947.0
2015-06-17 12:35:00,120.3,120.37,120.23,120.23,27413.0,102.9748,103.0348,102.9149,102.9149,27413.0
2015-06-17 12:40:00,120.22,120.3,120.03,120.13,56495.0,102.9064,102.9748,102.7437,102.8293,56495.0
2015-06-17 12:45:00,120.11,120.15,119.95,120.03,44136.0,102.8122,102.8464,102.6752,102.7437,44136.0
2015-06-17 12:50:00,120.02,120.02,119.84,119.95,43118.0,102.7352,102.7352,102.5811,102.6752,43118.0
2015-06-17 12:55:00,119.93,120.02,119.79,119.88,38164.0,102.6581,102.7352,102.5383,102.6153,38164.0
2015-06-17 13:00:00,119.87,119.96,119.8,119.93,30136.0,102.6068,102.6838,102.5469,102.6581,30136.0
2015-06-17 13:05:00,119.93,119.97,119.91,119.94,15153.0,102.6581,102.6924,102.641,102.6667,15153.0
2015-06-17 13:10:00,119.95,120.03,119.84,119.89,28355.0,102.6752,102.7437,102.5811,102.6239,28355.0
2015-06-17 13:15:00,119.87,119.88,119.71,119.71,19906.0,102.6068,102.6153,102.4698,102.4698,19906.0
2015-06-17 13:20:00,119.71,119.76,119.64,119.76,47827.0,102.4698,102.5126,102.4099,102.5126,47827.0
2015-06-17 13:25:00,119.76,119.76,119.59,119.6,30569.0,102.5126,102.5126,102.3671,102.3757,30569.0
2015-06-17 13:30:00,119.59,119.64,119.43,119.45,45111.0,102.3671,102.4099,102.2301,102.2473,45111.0
2015-06-17 13:35:00,119.46,119.47,119.33,119.36,39279.0,102.2558,102.2644,102.1445,102.1702,39279.0
2015-06-17 13:40:00,119.36,119.39,119.18,119.21,54950.0,102.1702,102.1959,102.0161,102.0418,54950.0
2015-06-17 13:45:00,119.21,119.37,119.16,119.36,57766.0,102.0418,102.1788,101.999,102.1702,57766.0
2015-06-17 13:50:00,119.37,119.52,119.35,119.49,28332.0,102.1788,102.3072,102.1617,102.2815,28332.0
2015-06-17 13:55:00,119.52,119.55,119.45,119.45,41393.0,102.3072,102.3329,102.2473,102.2473,41393.0
2015-06-17 14:00:00,119.45,120.18,119.24,120.1,115666.0,102.2473,102.8721,102.0675,102.8036,115666.0
2015-06-17 14:05:00,120.11,120.19,119.98,120.08,149238.0,102.8122,102.8807,102.7009,102.7865,149238.0
2015-06-17 14:10:00,120.07,120.17,119.91,120.05,41451.0,102.778,102.8636,102.641,102.7608,41451.0
2015-06-17 14:15:00,120.06,120.14,119.91,119.93,44671.0,102.7694,102.8379,102.641,102.6581,44671.0
2015-06-17 14:20:00,119.93,119.94,119.5,119.5,29635.0,102.6581,102.6667,102.2901,102.2901,29635.0
2015-06-17 14:25:00,119.52,119.67,119.51,119.52,30058.0,102.3072,102.4356,102.2986,102.3072,30058.0
2015-06-17 14:30:00,119.51,119.92,119.49,119.78,37858.0,102.2986,102.6496,102.2815,102.5297,37858.0
2015-06-17 14:35:00,119.77,119.93,119.68,119.92,35935.0,102.5212,102.6581,102.4441,102.6496,35935.0
2015-06-17 14:40:00,119.95,120.15,119.92,120.01,61266.0,102.6752,102.8464,102.6496,102.7266,61266.0
2015-06-17 14:45:00,120.01,120.15,119.95,119.95,49562.0,102.7266,102.8464,102.6752,102.6752,49562.0
2015-06-17 14:50:00,119.95,120.09,119.95,120.07,30858.0,102.6752,102.7951,102.6752,102.778,30858.0
2015-06-17 14:55:00,120.07,120.08,120.0,120.01,41297.0,102.778,102.7865,102.718,102.7266,41297.0
2015-06-17 15:00:00,120.02,120.04,119.89,119.99,41968.0,102.7352,102.7523,102.6239,102.7095,41968.0
2015-06-17 15:05:00,120.0,120.03,119.95,119.98,45944.0,102.718,102.7437,102.6752,102.7009,45944.0
2015-06-17 15:10:00,119.99,120.07,119.94,119.97,45191.0,102.7095,102.778,102.6667,102.6924,45191.0
2015-06-17 15:15:00,119.97,120.17,119.96,120.09,48481.0,102.6924,102.8636,102.6838,102.7951,48481.0
2015-06-17 15:20:00,120.08,120.14,119.97,120.03,54105.0,102.7865,102.8379,102.6924,102.7437,54105.0
2015-06-17 15:25:00,120.03,120.06,119.97,119.98,40995.0,102.7437,102.7694,102.6924,102.7009,40995.0
2015-06-17 15:30:00,119.99,120.08,119.86,119.89,59194.0,102.7095,102.7865,102.5982,102.6239,59194.0
2015-06-17 15:35:00,119.89,119.9,119.67,119.7,69545.0,102.6239,102.6324,102.4356,102.4613,69545.0
2015-06-17 15:40:00,119.73,119.77,119.53,119.56,80676.0,102.4869,102.5212,102.3157,102.3414,80676.0
2015-06-17 15:45:00,119.58,119.62,119.47,119.51,107248.0,102.3585,102.3928,102.2644,102.2986,107248.0
2015-06-17 15:50:00,119.52,119.67,119.51,119.63,175816.0,102.3072,102.4356,102.2986,102.4013,175816.0
2015-06-17 15:55:00,119.63,119.8,119.58,119.74,194235.0,102.4013,102.5469,102.3585,102.4955,194235.0
2015-06-18 09:30:00,120.39,121.21,119.92,121.11,129010.0,103.0519,103.7538,102.6496,103.6682,129010.0
2015-06-18 09:35:00,121.11,121.19,120.72,120.91,119285.0,103.6682,103.7367,103.3344,103.497,119285.0
2015-06-18 09:40:00,120.94,121.16,120.9,121.04,81870.0,103.5227,103.711,103.4884,103.6083,81870.0
2015-06-18 09:45:00,120.99,121.26,120.95,121.24,95123.0,103.5655,103.7966,103.5312,103.7795,95123.0
2015-06-18 09:50:00,121.25,121.38,121.08,121.08,96547.0,103.788,103.8993,103.6425,103.6425,96547.0
2015-06-18 09:55:00,121.08,121.12,120.62,120.68,72689.0,103.6425,103.6767,103.2488,103.3001,72689.0
2015-06-18 10:00:00,120.66,120.86,120.5,120.67,44541.0,103.283,103.4542,103.146,103.2916,44541.0
2015-06-18 10:05:00,120.71,120.97,120.7,120.85,46684.0,103.3258,103.5484,103.3172,103.4456,46684.0
2015-06-18 10:10:00,120.88,121.01,120.82,120.92,32947.0,103.4713,103.5826,103.42,103.5056,32947.0
2015-06-18 10:15:00,120.93,121.03,120.91,120.97,41092.0,103.5141,103.5997,103.497,103.5484,41092.0
2015-06-18 10:20:00,121.0,121.05,120.9,121.05,30610.0,103.574,103.6168,103.4884,103.6168,30610.0
2015-06-18 10:25:00,121.03,121.16,121.03,121.16,40589.0,103.5997,103.711,103.5997,103.711,40589.0
2015-06-18 10:30:00,121.13,121.18,120.86,120.92,44258.0,103.6853,103.7281,103.4542,103.5056,44258.0
2015-06-18 10:35:00,120.93,121.01,120.92,120.94,34385.0,103.5141,103.5826,103.5056,103.5227,34385.0
2015-06-18 10:40:00,120.95,121.0,120.77,120.99,57977.0,103.5312,103.574,103.3772,103.5655,57977.0
2015-06-18 10:45:00,121.0,121.07,120.79,120.8,30818.0,103.574,103.634,103.3943,103.4028,30818.0
2015-06-18 10:50:00,120.8,120.82,120.66,120.67,62247.0,103.4028,103.42,103.283,103.2916,62247.0
2015-06-18 10:55:00,120.67,120.67,120.6,120.62,31540.0,103.2916,103.2916,103.2316,103.2488,31540.0
2015-06-18 11:00:00,120.64,120.98,120.63,120.89,31082.0,103.2659,103.5569,103.2573,103.4799,31082.0
2015-06-18 11:05:00,120.89,121.07,120.89,120.93,87795.0,103.4799,103.634,103.4799,103.5141,87795.0
2015-06-18 11:10:00,120.92,121.0,120.92,120.99,21663.0,103.5056,103.574,103.5056,103.5655,21663.0
2015-06-18 11:15:00,120.96,120.99,120.83,120.86,21225.0,103.5398,103.5655,103.4285,103.4542,21225.0
2015-06-18 11:20:00,120.86,120.98,120.8,120.9,36036.0,103.4542,103.5569,103.4028,103.4884,36036.0
2015-06-18 11:25:00,120.91,121.01,120.84,120.99,37938.0,103.497,103.5826,103.4371,103.5655,37938.0
2015-06-18 11:30:00,120.98,121.02,120.84,120.84,20764.0,103.5569,103.5912,103.4371,103.4371,20764.0
2015-06-18 11:35:00,120.82,120.87,120.78,120.87,15140.0,103.42,103.4628,103.3857,103.4628,15140.0
2015-06-18 11:40:00,120.86,121.01,120.8,120.98,41396.0,103.4542,103.5826,103.4028,103.5569,41396.0
2015-06-18 11:45:00,120.97,121.03,120.79,120.86,41001.0,103.5484,103.5997,103.3943,103.4542,41001.0
2015-06-18 11:50:00,120.89,120.95,120.83,120.93,19981.0,103.4799,103.5312,103.4285,103.5141,19981.0
2015-06-18 11:55:00,120.93,120.93,120.76,120.82,24981.0,103.5141,103.5141,103.3686,103.42,24981.0
2015-06-18 12:00:00,120.81,120.96,120.78,120.96,13408.0,103.4114,103.5398,103.3857,103.5398,13408.0
2015-06-18 12:05:00,120.95,121.03,120.93,120.99,18909.0,103.5312,103.5997,103.5141,103.5655,18909.0
2015-06-18 12:10:00,120.99,121.01,120.9,120.92,12535.0,103.5655,103.5826,103.4884,103.5056,12535.0
2015-06-18 12:15:00,120.93,121.05,120.9,121.0,30469.0,103.5141,103.6168,103.4884,103.574,30469.0
2015-06-18 12:20:00,121.02,121.14,120.92,121.09,43220.0,103.5912,103.6939,103.5056,103.6511,43220.0
2015-06-18 12:25:00,121.1,121.14,120.98,121.11,16674.0,103.6596,103.6939,103.5569,103.6682,16674.0
2015-06-18 12:30:00,121.11,121.36,121.11,121.19,39581.0,103.6682,103.8822,103.6682,103.7367,39581.0
2015-06-18 12:35:00,121.19,121.23,121.05,121.11,36667.0,103.7367,103.7709,103.6168,103.6682,36667.0
2015-06-18 12:40:00,121.09,121.15,120.96,121.01,23055.0,103.6511,103.7024,103.5398,103.5826,23055.0
2015-06-18 12:45:00,121.0,121.12,120.97,121.03,13650.0,103.574,103.6767,103.5484,103.5997,13650.0
2015-06-18 12:50:00,121.04,121.08,120.97,121.02,14178.0,103.6083,103.6425,103.5484,103.5912,14178.0
2015-06-18 12:55:00,121.04,121.08,120.95,120.96,26568.0,103.6083,103.6425,103.5312,103.5398,26568.0
2015-06-18 13:00:00,120.96,121.09,120.95,120.99,28647.0,103.5398,103.6511,103.5312,103.5655,28647.0
2015-06-18 13:05:00,120.97,121.06,120.9,120.94,16699.0,103.5484,103.6254,103.4884,103.5227,16699.0
2015-06-18 13:10:00,120.94,121.15,120.94,121.03,24830.0,103.5227,103.7024,103.5227,103.5997,24830.0
2015-06-18 13:15:00,121.02,121.03,120.89,120.97,22171.0,103.5912,103.5997,103.4799,103.5484,22171.0
2015-06-18 13:20:00,120.98,121.03,120.81,120.94,27435.0,103.5569,103.5997,103.4114,103.5227,27435.0
2015-06-18 13:25:00,120.95,121.01,120.95,120.99,13157.0,103.5312,103.5826,103.5312,103.5655,13157.0
2015-06-18 13:30:00,120.99,121.02,120.95,120.95,21628.0,103.5655,103.5912,103.5312,103.5312,21628.0
2015-06-18 13:35:00,120.96,121.01,120.81,120.9,27550.0,103.5398,103.5826,103.4114,103.4884,27550.0
2015-06-18 13:40:00,120.88,120.98,120.85,120.95,13635.0,103.4713,103.5569,103.4456,103.5312,13635.0
2015-06-18 13:45:00,120.94,120.98,120.91,120.91,17112.0,103.5227,103.5569,103.497,103.497,17112.0
2015-06-18 13:50:00,120.91,120.92,120.84,120.89,13077.0,103.497,103.5056,103.4371,103.4799,13077.0
2015-06-18 13:55:00,120.88,120.89,120.77,120.79,42522.0,103.4713,103.4799,103.3772,103.3943,42522.0
2015-06-18 14:00:00,120.79,120.94,120.78,120.88,28077.0,103.3943,103.5227,103.3857,103.4713,28077.0
2015-06-18 14:05:00,120.88,120.88,120.74,120.83,22059.0,103.4713,103.4713,103.3515,103.4285,22059.0
2015-06-18 14:10:00,120.82,120.83,120.78,120.8,14561.0,103.42,103.4285,103.3857,103.4028,14561.0
2015-06-18 14:15:00,120.81,120.88,120.81,120.85,12319.0,103.4114,103.4713,103.4114,103.4456,12319.0
2015-06-18 14:20:00,120.86,120.94,120.83,120.88,29724.0,103.4542,103.5227,103.4285,103.4713,29724.0
2015-06-18 14:25:00,120.88,120.94,120.85,120.91,12475.0,103.4713,103.5227,103.4456,103.497,12475.0
2015-06-18 14:30:00,120.9,120.92,120.85,120.88,14376.0,103.4884,103.5056,103.4456,103.4713,14376.0
2015-06-18 14:35:00,120.86,120.93,120.8,120.93,21765.0,103.4542,103.5141,103.4028,103.5141,21765.0
2015-06-18 14:40:00,120.94,121.0,120.93,121.0,11951.0,103.5227,103.574,103.5141,103.574,11951.0
2015-06-18 14:45:00,120.99,121.01,120.91,120.95,15261.0,103.5655,103.5826,103.497,103.5312,15261.0
2015-06-18 14:50:00,120.95,121.0,120.88,120.89,19279.0,103.5312,103.574,103.4713,103.4799,19279.0
2015-06-18 14:55:00,120.9,120.98,120.9,120.98,13673.0,103.4884,103.5569,103.4884,103.5569,13673.0
2015-06-18 15:00:00,120.99,121.0,120.87,120.88,31426.0,103.5655,103.574,103.4628,103.4713,31426.0
2015-06-18 15:05:00,120.88,120.94,120.83,120.86,25608.0,103.4713,103.5227,103.4285,103.4542,25608.0
2015-06-18 15:10:00,120.85,120.93,120.84,120.92,18903.0,103.4456,103.5141,103.4371,103.5056,18903.0
2015-06-18 15:15:00,120.91,120.92,120.88,120.92,30671.0,103.497,103.5056,103.4713,103.5056,30671.0
2015-06-18 15:20:00,120.93,121.0,120.91,121.0,28707.0,103.5141,103.574,103.497,103.574,28707.0
2015-06-18 15:25:00,121.0,121.01,120.98,120.99,62230.0,103.574,103.5826,103.5569,103.5655,62230.0
2015-06-18 15:30:00,121.0,121.11,120.99,121.07,54277.0,103.574,103.6682,103.5655,103.634,54277.0
2015-06-18 15:35:00,121.06,121.14,120.97,121.01,32768.0,103.6254,103.6939,103.5484,103.5826,32768.0
2015-06-18 15:40:00,121.01,121.07,121.01,121.05,45936.0,103.5826,103.634,103.5826,103.6168,45936.0
2015-06-18 15:45:00,121.05,121.06,120.88,120.89,58259.0,103.6168,103.6254,103.4713,103.4799,58259.0
2015-06-18 15:50:00,120.9,120.93,120.86,120.87,50379.0,103.4884,103.5141,103.4542,103.4628,50379.0
2015-06-18 15:55:00,120.87,120.91,120.8,120.84,102753.0,103.4628,103.497,103.4028,103.4371,102753.0
2015-06-19 09:30:00,120.65,120.88,120.18,120.71,1325400.0,103.2744,103.4713,102.8721,103.3258,1325400.0
2015-06-19 09:35:00,120.58,120.7,120.27,120.37,23714.0,103.2145,103.3172,102.9492,103.0348,23714.0
2015-06-19 09:40:00,120.37,120.67,120.3,120.56,22067.0,103.0348,103.2916,102.9748,103.1974,22067.0
2015-06-19 09:45:00,120.54,120.73,120.4,120.61,25986.0,103.1803,103.3429,103.0604,103.2402,25986.0
2015-06-19 09:50:00,120.57,120.76,120.55,120.64,21555.0,103.206,103.3686,103.1888,103.2659,21555.0
2015-06-19 09:55:00,120.65,120.68,120.45,120.5,21890.0,103.2744,103.3001,103.1032,103.146,21890.0
2015-06-19 10:00:00,120.5,120.62,120.48,120.5,12971.0,103.146,103.2488,103.1289,103.146,12971.0
2015-06-19 10:05:00,120.53,120.66,120.52,120.55,23973.0,103.1717,103.283,103.1632,103.1888,23973.0
2015-06-19 10:10:00,120.52,120.6,120.48,120.5,28733.0,103.1632,103.2316,103.1289,103.146,28733.0
2015-06-19 10:15:00,120.5,120.52,120.38,120.38,21278.0,103.146,103.1632,103.0433,103.0433,21278.0
2015-06-19 10:20:00,120.39,120.42,120.31,120.31,43001.0,103.0519,103.0776,102.9834,102.9834,43001.0
2015-06-19 10:25:00,120.32,120.33,120.13,120.16,25952.0,102.992,103.0005,102.8293,102.855,25952.0
2015-06-19 10:30:00,120.15,120.19,120.06,120.17,28289.0,102.8464,102.8807,102.7694,102.8636,28289.0
2015-06-19 10:35:00,120.17,120.24,120.08,120.1,59066.0,102.8636,102.9235,102.7865,102.8036,59066.0
2015-06-19 10:40:00,120.1,120.11,120.01,120.05,26602.0,102.8036,102.8122,102.7266,102.7608,26602.0
2015-06-19 10:45:00,120.04,120.16,120.02,120.16,34031.0,102.7523,102.855,102.7352,102.855,34031.0
2015-06-19 10:50:00,120.17,120.23,120.08,120.16,32718.0,102.8636,102.9149,102.7865,102.855,32718.0
2015-06-19 10:55:00,120.16,120.21,120.1,120.16,86389.0,102.855,102.8978,102.8036,102.855,86389.0
2015-06-19 11:00:00,120.16,120.19,120.07,120.13,36751.0,102.855,102.8807,102.778,102.8293,36751.0
2015-06-19 11:05:00,120.11,120.24,120.11,120.21,20063.0,102.8122,102.9235,102.8122,102.8978,20063.0
2015-06-19 11:10:00,120.2,120.21,120.14,120.2,22356.0,102.8892,102.8978,102.8379,102.8892,22356.0
2015-06-19 11:15:00,120.21,120.29,120.17,120.25,22401.0,102.8978,102.9663,102.8636,102.932,22401.0
2015-06-19 11:20:00,120.23,120.24,120.13,120.14,17103.0,102.9149,102.9235,102.8293,102.8379,17103.0
2015-06-19 11:25:00,120.15,120.22,120.09,120.18,20030.0,102.8464,102.9064,102.7951,102.8721,20030.0
2015-06-19 11:30:00,120.18,120.24,120.12,120.24,43761.0,102.8721,102.9235,102.8208,102.9235,43761.0
2015-06-19 11:35:00,120.24,120.34,120.24,120.25,12747.0,102.9235,103.0091,102.9235,102.932,12747.0
2015-06-19 11:40:00,120.27,120.34,120.21,120.28,13210.0,102.9492,103.0091,102.8978,102.9577,13210.0
2015-06-19 11:45:00,120.27,120.29,120.19,120.21,9986.0,102.9492,102.9663,102.8807,102.8978,9986.0
2015-06-19 11:50:00,120.2,120.31,120.15,120.29,20904.0,102.8892,102.9834,102.8464,102.9663,20904.0
2015-06-19 11:55:00,120.29,120.34,120.25,120.31,62369.0,102.9663,103.0091,102.932,102.9834,62369.0
2015-06-19 12:00:00,120.33,120.33,120.22,120.26,16768.0,103.0005,103.0005,102.9064,102.9406,16768.0
2015-06-19 12:05:00,120.25,120.25,120.15,120.15,14456.0,102.932,102.932,102.8464,102.8464,14456.0
2015-06-19 12:10:00,120.16,120.17,120.13,120.15,14913.0,102.855,102.8636,102.8293,102.8464,14913.0
2015-06-19 12:15:00,120.14,120.15,120.1,120.1,13345.0,102.8379,102.8464,102.8036,102.8036,13345.0
2015-06-19 12:20:00,120.11,120.13,120.05,120.05,16307.0,102.8122,102.8293,102.7608,102.7608,16307.0
2015-06-19 12:25:00,120.06,120.1,120.01,120.09,19459.0,102.7694,102.8036,102.7266,102.7951,19459.0
2015-06-19 12:30:00,120.09,120.11,120.03,120.04,17302.0,102.7951,102.8122,102.7437,102.7523,17302.0
2015-06-19 12:35:00,120.05,120.1,120.03,120.09,15039.0,102.7608,102.8036,102.7437,102.7951,15039.0
2015-06-19 12:40:00,120.09,120.09,119.98,119.98,16707.0,102.7951,102.7951,102.7009,102.7009,16707.0
2015-06-19 12:45:00,120.0,120.03,119.95,119.97,20999.0,102.718,102.7437,102.6752,102.6924,20999.0
2015-06-19 12:50:00,119.98,119.99,119.91,119.94,20870.0,102.7009,102.7095,102.641,102.6667,20870.0
2015-06-19 12:55:00,119.95,119.98,119.9,119.97,14983.0,102.6752,102.7009,102.6324,102.6924,14983.0
2015-06-19 13:00:00,119.98,120.06,119.93,120.06,27680.0,102.7009,102.7694,102.6581,102.7694,27680.0
2015-06-19 13:05:00,120.05,120.08,120.02,120.02,17159.0,102.7608,102.7865,102.7352,102.7352,17159.0
2015-06-19 13:10:00,120.0,120.06,120.0,120.05,10297.0,102.718,102.7694,102.718,102.7608,10297.0
2015-06-19 13:15:00,120.05,120.06,120.01,120.06,24371.0,102.7608,102.7694,102.7266,102.7694,24371.0
2015-06-19 13:20:00,120.07,120.1,120.02,120.1,31517.0,102.778,102.8036,102.7352,102.8036,31517.0
2015-06-19 13:25:00,120.09,120.15,120.07,120.13,18191.0,102.7951,102.8464,102.778,102.8293,18191.0
2015-06-19 13:30:00,120.13,120.29,120.13,120.28,24515.0,102.8293,102.9663,102.8293,102.9577,24515.0
2015-06-19 13:35:00,120.28,120.37,120.28,120.36,19551.0,102.9577,103.0348,102.9577,103.0262,19551.0
2015-06-19 13:40:00,120.36,120.44,120.36,120.44,12925.0,103.0262,103.0947,103.0262,103.0947,12925.0
2015-06-19 13:45:00,120.43,120.46,120.37,120.4,18977.0,103.0861,103.1118,103.0348,103.0604,18977.0
2015-06-19 13:50:00,120.38,120.39,120.37,120.38,5002.0,103.0433,103.0519,103.0348,103.0433,5002.0
2015-06-19 13:55:00,120.39,120.39,120.27,120.32,19746.0,103.0519,103.0519,102.9492,102.992,19746.0
2015-06-19 14:00:00,120.31,120.34,120.28,120.32,10822.0,102.9834,103.0091,102.9577,102.992,10822.0
2015-06-19 14:05:00,120.34,120.35,120.28,120.28,10872.0,103.0091,103.0176,102.9577,102.9577,10872.0
2015-06-19 14:10:00,120.29,120.41,120.29,120.4,5677.0,102.9663,103.069,102.9663,103.0604,5677.0
2015-06-19 14:15:00,120.42,120.42,120.37,120.39,10384.0,103.0776,103.0776,103.0348,103.0519,10384.0
2015-06-19 14:20:00,120.39,120.41,120.26,120.26,13789.0,103.0519,103.069,102.9406,102.9406,13789.0
2015-06-19 14:25:00,120.28,120.29,120.18,120.22,12845.0,102.9577,102.9663,102.8721,102.9064,12845.0
2015-06-19 14:30:00,120.21,120.22,120.16,120.21,7682.0,102.8978,102.9064,102.855,102.8978,7682.0
2015-06-19 14:35:00,120.21,120.28,120.19,120.23,18202.0,102.8978,102.9577,102.8807,102.9149,18202.0
2015-06-19 14:40:00,120.23,120.23,120.11,120.12,12605.0,102.9149,102.9149,102.8122,102.8208,12605.0
2015-06-19 14:45:00,120.13,120.14,120.05,120.1,23332.0,102.8293,102.8379,102.7608,102.8036,23332.0
2015-06-19 14:50:00,120.1,120.1,119.99,120.08,23591.0,102.8036,102.8036,102.7095,102.7865,23591.0
2015-06-19 14:55:00,120.08,120.12,120.06,120.09,21223.0,102.7865,102.8208,102.7694,102.7951,21223.0
2015-06-19 15:00:00,120.08,120.09,120.04,120.04,18228.0,102.7865,102.7951,102.7523,102.7523,18228.0
2015-06-19 15:05:00,120.06,120.11,120.04,120.07,23740.0,102.7694,102.8122,102.7523,102.778,23740.0
2015-06-19 15:10:00,120.07,120.13,120.07,120.11,21898.0,102.778,102.8293,102.778,102.8122,21898.0
2015-06-19 15:15:00,120.11,120.11,120.05,120.05,36038.0,102.8122,102.8122,102.7608,102.7608,36038.0
2015-06-19 15:20:00,120.06,120.06,120.01,120.01,15783.0,102.7694,102.7694,102.7266,102.7266,15783.0
2015-06-19 15:25:00,120.02,120.07,119.98,120.02,30657.0,102.7352,102.778,102.7009,102.7352,30657.0
2015-06-19 15:30:00,120.02,120.21,120.01,120.18,18526.0,102.7352,102.8978,102.7266,102.8721,18526.0
2015-06-19 15:35:00,120.17,120.18,120.05,120.13,30050.0,102.8636,102.8721,102.7608,102.8293,30050.0
2015-06-19 15:40:00,120.14,120.29,120.14,120.29,30768.0,102.8379,102.9663,102.8379,102.9663,30768.0
2015-06-19 15:45:00,120.27,120.57,120.27,120.53,66261.0,102.9492,103.206,102.9492,103.1717,66261.0
2015-06-19 15:50:00,120.55,120.61,120.5,120.59,107907.0,103.1888,103.2402,103.146,103.2231,107907.0
2015-06-19 15:55:00,120.59,120.68,120.28,120.28,178585.0,103.2231,103.3001,102.9577,102.9577,178585.0
2015-06-22 09:30:00,121.63,122.18,121.55,121.94,123119.0,104.1133,104.5841,104.0448,104.3787,123119.0
2015-06-22 09:35:00,121.94,122.23,121.54,121.54,46383.0,104.3787,104.6269,104.0363,104.0363,46383.0
2015-06-22 09:40:00,121.62,121.92,121.46,121.55,124578.0,104.1047,104.3615,103.9678,104.0448,124578.0
2015-06-22 09:45:00,121.58,121.85,121.48,121.48,38137.0,104.0705,104.3016,103.9849,103.9849,38137.0
2015-06-22 09:50:00,121.47,121.66,121.23,121.27,30413.0,103.9763,104.139,103.7709,103.8051,30413.0
2015-06-22 09:55:00,121.27,121.48,121.24,121.45,25924.0,103.8051,103.9849,103.7795,103.9592,25924.0
2015-06-22 10:00:00,121.43,121.52,121.23,121.23,60063.0,103.9421,104.0191,103.7709,103.7709,60063.0
2015-06-22 10:05:00,121.25,121.25,121.04,121.17,79237.0,103.788,103.788,103.6083,103.7195,79237.0
2015-06-22 10:10:00,121.17,121.27,121.16,121.26,55445.0,103.7195,103.8051,103.711,103.7966,55445.0
2015-06-22 10:15:00,121.27,121.32,121.17,121.21,44500.0,103.8051,103.8479,103.7195,103.7538,44500.0
2015-06-22 10:20:00,121.19,121.25,121.05,121.08,33872.0,103.7367,103.788,103.6168,103.6425,33872.0
2015-06-22 10:25:00,121.1,121.18,121.01,121.07,28646.0,103.6596,103.7281,103.5826,103.634,28646.0
2015-06-22 10:30:00,121.06,121.16,121.04,121.16,25759.0,103.6254,103.711,103.6083,103.711,25759.0
2015-06-22 10:35:00,121.17,121.32,121.17,121.23,25969.0,103.7195,103.8479,103.7195,103.7709,25969.0
2015-06-22 10:40:00,121.23,121.43,121.22,121.42,25609.0,103.7709,103.9421,103.7623,103.9335,25609.0
2015-06-22 10:45:00,121.44,121.49,121.27,121.3,37329.0,103.9507,103.9935,103.8051,103.8308,37329.0
2015-06-22 10:50:00,121.31,121.34,121.23,121.27,27881.0,103.8394,103.8651,103.7709,103.8051,27881.0
2015-06-22 10:55:00,121.27,121.45,121.26,121.4,40399.0,103.8051,103.9592,103.7966,103.9164,40399.0
2015-06-22 11:00:00,121.39,121.43,121.31,121.38,30709.0,103.9079,103.9421,103.8394,103.8993,30709.0
2015-06-22 11:05:00,121.36,121.43,121.28,121.35,40842.0,103.8822,103.9421,103.8137,103.8736,40842.0
2015-06-22 11:10:00,121.37,121.45,121.33,121.42,32199.0,103.8907,103.9592,103.8565,103.9335,32199.0
2015-06-22 11:15:00,121.42,121.44,121.29,121.31,16546.0,103.9335,103.9507,103.8223,103.8394,16546.0
2015-06-22 11:20:00,121.33,121.43,121.32,121.38,13035.0,103.8565,103.9421,103.8479,103.8993,13035.0
2015-06-22 11:25:00,121.38,121.43,121.27,121.31,18018.0,103.8993,103.9421,103.8051,103.8394,18018.0
2015-06-22 11:30:00,121.32,121.37,121.24,121.26,13261.0,103.8479,103.8907,103.7795,103.7966,13261.0
2015-06-22 11:35:00,121.25,121.3,121.13,121.13,26759.0,103.788,103.8308,103.6853,103.6853,26759.0
2015-06-22 11:40:00,121.13,121.14,120.96,121.0,50310.0,103.6853,103.6939,103.5398,103.574,50310.0
2015-06-22 11:45:00,120.98,121.02,120.85,120.92,26042.0,103.5569,103.5912,103.4456,103.5056,26042.0
2015-06-22 11:50:00,120.92,120.94,120.71,120.82,66775.0,103.5056,103.5227,103.3258,103.42,66775.0
2015-06-22 11:55:00,120.82,120.84,120.5,120.53,74197.0,103.42,103.4371,103.146,103.1717,74197.0
2015-06-22 12:00:00,120.54,120.54,120.33,120.46,61986.0,103.1803,103.1803,103.0005,103.1118,61986.0
2015-06-22 12:05:00,120.48,120.65,120.45,120.54,28386.0,103.1289,103.2744,103.1032,103.1803,28386.0
2015-06-22 12:10:00,120.52,120.64,120.5,120.5,39194.0,103.1632,103.2659,103.146,103.146,39194.0
2015-06-22 12:15:00,120.49,120.56,120.45,120.5,42330.0,103.1375,103.1974,103.1032,103.146,42330.0
2015-06-22 12:20:00,120.47,120.5,120.37,120.38,24205.0,103.1204,103.146,103.0348,103.0433,24205.0
2015-06-22 12:25:00,120.37,120.43,120.3,120.33,23606.0,103.0348,103.0861,102.9748,103.0005,23606.0
2015-06-22 12:30:00,120.33,120.53,120.3,120.53,18494.0,103.0005,103.1717,102.9748,103.1717,18494.0
2015-06-22 12:35:00,120.51,120.56,120.44,120.51,35038.0,103.1546,103.1974,103.0947,103.1546,35038.0
2015-06-22 12:40:00,120.5,120.5,120.38,120.39,19814.0,103.146,103.146,103.0433,103.0519,19814.0
2015-06-22 12:45:00,120.39,120.43,120.36,120.42,24839.0,103.0519,103.0861,103.0262,103.0776,24839.0
2015-06-22 12:50:00,120.42,120.62,120.41,120.59,40774.0,103.0776,103.2488,103.069,103.2231,40774.0
2015-06-22 12:55:00,120.59,120.72,120.57,120.7,41049.0,103.2231,103.3344,103.206,103.3172,41049.0
2015-06-22 13:00:00,120.69,120.9,120.67,120.87,36832.0,103.3087,103.4884,103.2916,103.4628,36832.0
2015-06-22 13:05:00,120.88,120.9,120.75,120.82,53522.0,103.4713,103.4884,103.36,103.42,53522.0
2015-06-22 13:10:00,120.81,120.81,120.51,120.52,27465.0,103.4114,103.4114,103.1546,103.1632,27465.0
2015-06-22 13:15:00,120.52,120.57,120.48,120.5,24908.0,103.1632,103.206,103.1289,103.146,24908.0
2015-06-22 13:20:00,120.5,120.62,120.44,120.45,22544.0,103.146,103.2488,103.0947,103.1032,22544.0
2015-06-22 13:25:00,120.45,120.54,120.42,120.42,18729.0,103.1032,103.1803,103.0776,103.0776,18729.0
2015-06-22 13:30:00,120.43,120.43,120.32,120.34,30980.0,103.0861,103.0861,102.992,103.0091,30980.0
2015-06-22 13:35:00,120.34,120.37,120.25,120.35,26229.0,103.0091,103.0348,102.932,103.0176,26229.0
2015-06-22 13:40:00,120.38,120.42,120.32,120.34,24992.0,103.0433,103.0776,102.992,103.0091,24992.0
2015-06-22 13:45:00,120.34,120.45,120.25,120.26,21228.0,103.0091,103.1032,102.932,102.9406,21228.0
2015-06-22 13:50:00,120.25,120.34,120.19,120.31,20873.0,102.932,103.0091,102.8807,102.9834,20873.0
2015-06-22 13:55:00,120.32,120.34,120.29,120.33,15040.0,102.992,103.0091,102.9663,103.0005,15040.0
2015-06-22 14:00:00,120.37,120.42,120.22,120.37,34688.0,103.0348,103.0776,102.9064,103.0348,34688.0
2015-06-22 14:05:00,120.39,120.45,120.28,120.35,31787.0,103.0519,103.1032,102.9577,103.0176,31787.0
2015-06-22 14:10:00,120.35,120.46,120.33,120.38,18928.0,103.0176,103.1118,103.0005,103.0433,18928.0
2015-06-22 14:15:00,120.38,120.43,120.33,120.43,46995.0,103.0433,103.0861,103.0005,103.0861,46995.0
2015-06-22 14:20:00,120.41,120.43,120.34,120.43,18616.0,103.069,103.0861,103.0091,103.0861,18616.0
2015-06-22 14:25:00,120.42,120.42,120.36,120.41,13751.0,103.0776,103.0776,103.0262,103.069,13751.0
2015-06-22 14:30:00,120.39,120.49,120.36,120.48,38014.0,103.0519,103.1375,103.0262,103.1289,38014.0
2015-06-22 14:35:00,120.47,120.57,120.47,120.55,28832.0,103.1204,103.206,103.1204,103.1888,28832.0
2015-06-22 14:40:00,120.58,120.6,120.38,120.38,66208.0,103.2145,103.2316,103.0433,103.0433,66208.0
2015-06-22 14:45:00,120.37,120.41,120.32,120.36,74155.0,103.0348,103.069,102.992,103.0262,74155.0
2015-06-22 14:50:00,120.37,120.42,120.3,120.41,163069.0,103.0348,103.0776,102.9748,103.069,163069.0
2015-06-22 14:55:00,120.43,120.49,120.39,120.43,24754.0,103.0861,103.1375,103.0519,103.0861,24754.0
2015-06-22 15:00:00,120.44,120.5,120.38,120.43,26603.0,103.0947,103.146,103.0433,103.0861,26603.0
2015-06-22 15:05:00,120.42,120.44,120.38,120.38,43453.0,103.0776,103.0947,103.0433,103.0433,43453.0
2015-06-22 15:10:00,120.38,120.51,120.38,120.49,40550.0,103.0433,103.1546,103.0433,103.1375,40550.0
2015-06-22 15:15:00,120.47,120.53,120.38,120.38,27093.0,103.1204,103.1717,103.0433,103.0433,27093.0
2015-06-22 15:20:00,120.39,120.55,120.38,120.55,34888.0,103.0519,103.1888,103.0433,103.1888,34888.0
2015-06-22 15:25:00,120.55,120.61,120.54,120.55,56349.0,103.1888,103.2402,103.1803,103.1888,56349.0
2015-06-22 15:30:00,120.56,120.68,120.56,120.68,64907.0,103.1974,103.3001,103.1974,103.3001,64907.0
2015-06-22 15:35:00,120.67,120.68,120.36,120.38,60180.0,103.2916,103.3001,103.0262,103.0433,60180.0
2015-06-22 15:40:00,120.38,120.46,120.24,120.4,86538.0,103.0433,103.1118,102.9235,103.0604,86538.0
2015-06-22 15:45:00,120.41,120.45,120.13,120.19,128021.0,103.069,103.1032,102.8293,102.8807,128021.0
2015-06-22 15:50:00,120.18,120.2,120.0,120.0,120918.0,102.8721,102.8892,102.718,102.718,120918.0
2015-06-22 15:55:00,120.0,120.24,119.94,120.23,263511.0,102.718,102.9235,102.6667,102.9149,263511.0
2015-06-23 09:30:00,121.37,121.59,121.01,121.47,132694.0,103.8907,104.0791,103.5826,103.9763,132694.0
2015-06-23 09:35:00,121.46,121.59,121.24,121.42,158757.0,103.9678,104.0791,103.7795,103.9335,158757.0
2015-06-23 09:40:00,121.41,121.46,121.12,121.38,63028.0,103.925,103.9678,103.6767,103.8993,63028.0
2015-06-23 09:45:00,121.44,121.82,121.28,121.58,63644.0,103.9507,104.2759,103.8137,104.0705,63644.0
2015-06-23 09:50:00,121.6,121.94,121.6,121.94,45590.0,104.0876,104.3787,104.0876,104.3787,45590.0
2015-06-23 09:55:00,121.93,122.15,121.81,122.1,110608.0,104.3701,104.5584,104.2674,104.5156,110608.0
2015-06-23 10:00:00,122.08,122.24,121.92,121.94,81369.0,104.4985,104.6355,104.3615,104.3787,81369.0
2015-06-23 10:05:00,121.92,122.22,121.81,122.22,68646.0,104.3615,104.6183,104.2674,104.6183,68646.0
2015-06-23 10:10:00,122.23,122.3,121.89,122.05,89796.0,104.6269,104.6868,104.3359,104.4728,89796.0
2015-06-23 10:15:00,122.05,122.23,122.01,122.14,90278.0,104.4728,104.6269,104.4386,104.5499,90278.0
2015-06-23 10:20:00,122.14,122.2,122.05,122.1,55570.0,104.5499,104.6012,104.4728,104.5156,55570.0
2015-06-23 10:25:00,122.11,122.18,122.02,122.07,80908.0,104.5242,104.5841,104.4471,104.4899,80908.0
2015-06-23 10:30:00,122.08,122.44,122.06,122.42,88389.0,104.4985,104.8066,104.4814,104.7895,88389.0
2015-06-23 10:35:00,122.42,122.5,122.37,122.45,48886.0,104.7895,104.858,104.7467,104.8152,48886.0
2015-06-23 10:40:00,122.42,122.43,122.13,122.16,43341.0,104.7895,104.7981,104.5413,104.567,43341.0
2015-06-23 10:45:00,122.17,122.47,122.05,122.46,105069.0,104.5755,104.8323,104.4728,104.8238,105069.0
2015-06-23 10:50:00,122.45,122.65,122.39,122.61,49022.0,104.8152,104.9864,104.7638,104.9522,49022.0
2015-06-23 10:55:00,122.61,122.68,122.4,122.67,55490.0,104.9522,105.0121,104.7724,105.0035,55490.0
2015-06-23 11:00:00,122.65,122.77,122.64,122.69,65225.0,104.9864,105.0891,104.9778,105.0206,65225.0
2015-06-23 11:05:00,122.7,122.73,122.46,122.52,34750.0,105.0292,105.0549,104.8238,104.8751,34750.0
2015-06-23 11:10:00,122.52,122.53,122.35,122.5,36641.0,104.8751,104.8837,104.7296,104.858,36641.0
2015-06-23 11:15:00,122.47,122.54,122.34,122.35,40893.0,104.8323,104.8922,104.721,104.7296,40893.0
2015-06-23 11:20:00,122.34,122.37,122.25,122.32,28807.0,104.721,104.7467,104.644,104.7039,28807.0
2015-06-23 11:25:00,122.32,122.37,122.14,122.23,32643.0,104.7039,104.7467,104.5499,104.6269,32643.0
2015-06-23 11:30:00,122.24,122.33,122.16,122.16,32106.0,104.6355,104.7125,104.567,104.567,32106.0
2015-06-23 11:35:00,122.16,122.32,122.12,122.2,25109.0,104.567,104.7039,104.5327,104.6012,25109.0
2015-06-23 11:40:00,122.2,122.32,122.17,122.32,59545.0,104.6012,104.7039,104.5755,104.7039,59545.0
2015-06-23 11:45:00,122.32,122.44,122.31,122.44,33651.0,104.7039,104.8066,104.6954,104.8066,33651.0
2015-06-23 11:50:00,122.43,122.51,122.41,122.45,29837.0,104.7981,104.8666,104.781,104.8152,29837.0
2015-06-23 11:55:00,122.46,122.46,122.36,122.38,24193.0,104.8238,104.8238,104.7382,104.7553,24193.0
2015-06-23 12:00:00,122.37,122.41,122.26,122.35,23796.0,104.7467,104.781,104.6526,104.7296,23796.0
2015-06-23 12:05:00,122.34,122.34,122.19,122.26,59404.0,104.721,104.721,104.5927,104.6526,59404.0
2015-06-23 12:10:00,122.25,122.3,122.22,122.26,85525.0,104.644,104.6868,104.6183,104.6526,85525.0
2015-06-23 12:15:00,122.23,122.31,122.21,122.26,83372.0,104.6269,104.6954,104.6098,104.6526,83372.0
2015-06-23 12:20:00,122.24,122.26,122.07,122.1,21085.0,104.6355,104.6526,104.4899,104.5156,21085.0
2015-06-23 12:25:00,122.11,122.19,122.1,122.15,16053.0,104.5242,104.5927,104.5156,104.5584,16053.0
2015-06-23 12:30:00,122.15,122.23,122.09,122.21,45937.0,104.5584,104.6269,104.5071,104.6098,45937.0
2015-06-23 12:35:00,122.21,122.27,122.19,122.21,25293.0,104.6098,104.6611,104.5927,104.6098,25293.0
2015-06-23 12:40:00,122.2,122.25,122.18,122.19,73181.0,104.6012,104.644,104.5841,104.5927,73181.0
2015-06-23 12:45:00,122.2,122.22,122.05,122.08,32148.0,104.6012,104.6183,104.4728,104.4985,32148.0
2015-06-23 12:50:00,122.09,122.18,122.08,122.17,24029.0,104.5071,104.5841,104.4985,104.5755,24029.0
2015-06-23 12:55:00,122.18,122.21,122.13,122.19,15403.0,104.5841,104.6098,104.5413,104.5927,15403.0
2015-06-23 13:00:00,122.18,122.22,122.14,122.17,15642.0,104.5841,104.6183,104.5499,104.5755,15642.0
2015-06-23 13:05:00,122.18,122.23,122.12,122.21,28319.0,104.5841,104.6269,104.5327,104.6098,28319.0
2015-06-23 13:10:00,122.21,122.22,122.13,122.2,17318.0,104.6098,104.6183,104.5413,104.6012,17318.0
2015-06-23 13:15:00,122.21,122.29,122.16,122.2,23537.0,104.6098,104.6783,104.567,104.6012,23537.0
2015-06-23 13:20:00,122.2,122.21,122.01,122.01,50619.0,104.6012,104.6098,104.4386,104.4386,50619.0
2015-06-23 13:25:00,122.03,122.09,121.96,122.03,50978.0,104.4557,104.5071,104.3958,104.4557,50978.0
2015-06-23 13:30:00,122.0,122.07,121.98,122.05,14689.0,104.43,104.4899,104.4129,104.4728,14689.0
2015-06-23 13:35:00,122.05,122.07,121.97,121.99,14736.0,104.4728,104.4899,104.4043,104.4215,14736.0
2015-06-23 13:40:00,121.99,122.11,121.99,122.09,18642.0,104.4215,104.5242,104.4215,104.5071,18642.0
2015-06-23 13:45:00,122.09,122.13,122.01,122.01,22365.0,104.5071,104.5413,104.4386,104.4386,22365.0
2015-06-23 13:50:00,122.02,122.03,121.91,121.98,32261.0,104.4471,104.4557,104.353,104.4129,32261.0
2015-06-23 13:55:00,121.96,122.0,121.92,121.99,16110.0,104.3958,104.43,104.3615,104.4215,16110.0
2015-06-23 14:00:00,121.98,122.08,121.98,122.08,25151.0,104.4129,104.4985,104.4129,104.4985,25151.0
2015-06-23 14:05:00,122.08,122.14,122.07,122.09,38825.0,104.4985,104.5499,104.4899,104.5071,38825.0
2015-06-23 14:10:00,122.08,122.1,121.99,122.07,16485.0,104.4985,104.5156,104.4215,104.4899,16485.0
2015-06-23 14:15:00,122.07,122.09,121.96,121.97,21342.0,104.4899,104.5071,104.3958,104.4043,21342.0
2015-06-23 14:20:00,121.98,122.0,121.9,121.91,16380.0,104.4129,104.43,104.3444,104.353,16380.0
2015-06-23 14:25:00,121.92,121.96,121.9,121.95,13325.0,104.3615,104.3958,104.3444,104.3872,13325.0
2015-06-23 14:30:00,121.95,122.04,121.94,122.02,20958.0,104.3872,104.4643,104.3787,104.4471,20958.0
2015-06-23 14:35:00,122.03,122.06,121.93,122.05,35443.0,104.4557,104.4814,104.3701,104.4728,35443.0
2015-06-23 14:40:00,122.05,122.06,121.96,121.98,18560.0,104.4728,104.4814,104.3958,104.4129,18560.0
2015-06-23 14:45:00,121.98,122.01,121.93,121.94,23169.0,104.4129,104.4386,104.3701,104.3787,23169.0
2015-06-23 14:50:00,121.95,121.98,121.9,121.92,14430.0,104.3872,104.4129,104.3444,104.3615,14430.0
2015-06-23 14:55:00,121.93,121.97,121.88,121.93,35043.0,104.3701,104.4043,104.3273,104.3701,35043.0
2015-06-23 15:00:00,121.93,121.97,121.85,121.88,53639.0,104.3701,104.4043,104.3016,104.3273,53639.0
2015-06-23 15:05:00,121.88,121.88,121.8,121.83,32336.0,104.3273,104.3273,104.2588,104.2845,32336.0
2015-06-23 15:10:00,121.83,121.9,121.83,121.89,26301.0,104.2845,104.3444,104.2845,104.3359,26301.0
2015-06-23 15:15:00,121.9,121.99,121.9,121.95,20820.0,104.3444,104.4215,104.3444,104.3872,20820.0
2015-06-23 15:20:00,121.96,122.07,121.95,122.02,46585.0,104.3958,104.4899,104.3872,104.4471,46585.0
2015-06-23 15:25:00,122.02,122.1,121.98,122.09,53790.0,104.4471,104.5156,104.4129,104.5071,53790.0
2015-06-23 15:30:00,122.08,122.15,122.06,122.14,51312.0,104.4985,104.5584,104.4814,104.5499,51312.0
2015-06-23 15:35:00,122.13,122.15,122.03,122.14,84568.0,104.5413,104.5584,104.4557,104.5499,84568.0
2015-06-23 15:40:00,122.13,122.3,122.13,122.27,82343.0,104.5413,104.6868,104.5413,104.6611,82343.0
2015-06-23 15:45:00,122.27,122.45,122.22,122.44,188107.0,104.6611,104.8152,104.6183,104.8066,188107.0
2015-06-23 15:50:00,122.45,122.59,122.41,122.56,184644.0,104.8152,104.935,104.781,104.9094,184644.0
2015-06-23 15:55:00,122.55,122.75,122.52,122.73,391932.0,104.9008,105.072,104.8751,105.0549,391932.0
2015-06-24 09:30:00,122.8,123.0,122.5,122.64,129154.0,105.1148,105.286,104.858,104.9778,129154.0
2015-06-24 09:35:00,122.62,122.7,122.36,122.42,122094.0,104.9607,105.0292,104.7382,104.7895,122094.0
2015-06-24 09:40:00,122.43,122.46,121.76,121.81,104911.0,104.7981,104.8238,104.2246,104.2674,104911.0
2015-06-24 09:45:00,121.81,122.11,121.8,122.01,101301.0,104.2674,104.5242,104.2588,104.4386,101301.0
2015-06-24 09:50:00,121.99,122.0,121.69,121.76,42793.0,104.4215,104.43,104.1647,104.2246,42793.0
2015-06-24 09:55:00,121.77,121.77,121.58,121.64,56717.0,104.2331,104.2331,104.0705,104.1219,56717.0
2015-06-24 10:00:00,121.64,121.83,121.62,121.7,40201.0,104.1219,104.2845,104.1047,104.1732,40201.0
2015-06-24 10:05:00,121.72,121.74,121.6,121.62,40567.0,104.1903,104.2075,104.0876,104.1047,40567.0
2015-06-24 10:10:00,121.62,121.62,121.47,121.52,52189.0,104.1047,104.1047,103.9763,104.0191,52189.0
2015-06-24 10:15:00,121.53,121.64,121.31,121.33,48510.0,104.0277,104.1219,103.8394,103.8565,48510.0
2015-06-24 10:20:00,121.3,121.33,121.22,121.27,36220.0,103.8308,103.8565,103.7623,103.8051,36220.0
2015-06-24 10:25:00,121.27,121.62,121.26,121.54,88627.0,103.8051,104.1047,103.7966,104.0363,88627.0
2015-06-24 10:30:00,121.54,121.79,121.5,121.71,55642.0,104.0363,104.2503,104.002,104.1818,55642.0
2015-06-24 10:35:00,121.7,121.78,121.64,121.7,32262.0,104.1732,104.2417,104.1219,104.1732,32262.0
2015-06-24 10:40:00,121.72,121.83,121.66,121.75,76086.0,104.1903,104.2845,104.139,104.216,76086.0
2015-06-24 10:45:00,121.75,121.84,121.66,121.72,51762.0,104.216,104.2931,104.139,104.1903,51762.0
2015-06-24 10:50:00,121.71,121.74,121.58,121.68,41864.0,104.1818,104.2075,104.0705,104.1561,41864.0
2015-06-24 10:55:00,121.67,121.77,121.67,121.7,40171.0,104.1475,104.2331,104.1475,104.1732,40171.0
2015-06-24 11:00:00,121.7,121.7,121.57,121.63,32480.0,104.1732,104.1732,104.0619,104.1133,32480.0
2015-06-24 11:05:00,121.62,121.62,121.46,121.46,26566.0,104.1047,104.1047,103.9678,103.9678,26566.0
2015-06-24 11:10:00,121.46,121.47,121.32,121.4,37468.0,103.9678,103.9763,103.8479,103.9164,37468.0
2015-06-24 11:15:00,121.4,121.42,121.31,121.38,37976.0,103.9164,103.9335,103.8394,103.8993,37976.0
2015-06-24 11:20:00,121.36,121.42,121.31,121.34,34102.0,103.8822,103.9335,103.8394,103.8651,34102.0
2015-06-24 11:25:00,121.34,121.4,121.29,121.39,19742.0,103.8651,103.9164,103.8223,103.9079,19742.0
2015-06-24 11:30:00,121.38,121.4,121.28,121.3,37659.0,103.8993,103.9164,103.8137,103.8308,37659.0
2015-06-24 11:35:00,121.31,121.35,121.24,121.24,30420.0,103.8394,103.8736,103.7795,103.7795,30420.0
2015-06-24 11:40:00,121.24,121.3,121.13,121.16,41564.0,103.7795,103.8308,103.6853,103.711,41564.0
2015-06-24 11:45:00,121.17,121.19,121.08,121.11,33898.0,103.7195,103.7367,103.6425,103.6682,33898.0
2015-06-24 11:50:00,121.13,121.13,120.97,120.97,31886.0,103.6853,103.6853,103.5484,103.5484,31886.0
2015-06-24 11:55:00,120.98,121.04,120.85,120.93,35828.0,103.5569,103.6083,103.4456,103.5141,35828.0
2015-06-24 12:00:00,120.93,120.95,120.73,120.73,27380.0,103.5141,103.5312,103.3429,103.3429,27380.0
2015-06-24 12:05:00,120.74,120.85,120.7,120.72,29772.0,103.3515,103.4456,103.3172,103.3344,29772.0
2015-06-24 12:10:00,120.71,120.75,120.61,120.74,30418.0,103.3258,103.36,103.2402,103.3515,30418.0
2015-06-24 12:15:00,120.74,120.83,120.68,120.82,23005.0,103.3515,103.4285,103.3001,103.42,23005.0
2015-06-24 12:20:00,120.79,120.82,120.59,120.61,14808.0,103.3943,103.42,103.2231,103.2402,14808.0
2015-06-24 12:25:00,120.61,120.61,120.37,120.37,50186.0,103.2402,103.2402,103.0348,103.0348,50186.0
2015-06-24 12:30:00,120.39,120.41,120.29,120.29,33394.0,103.0519,103.069,102.9663,102.9663,33394.0
2015-06-24 12:35:00,120.31,120.31,120.25,120.29,29790.0,102.9834,102.9834,102.932,102.9663,29790.0
2015-06-24 12:40:00,120.29,120.3,120.08,120.11,27139.0,102.9663,102.9748,102.7865,102.8122,27139.0
2015-06-24 12:45:00,120.1,120.16,120.02,120.08,29188.0,102.8036,102.855,102.7352,102.7865,29188.0
2015-06-24 12:50:00,120.05,120.16,120.03,120.13,23836.0,102.7608,102.855,102.7437,102.8293,23836.0
2015-06-24 12:55:00,120.14,120.21,120.1,120.2,12055.0,102.8379,102.8978,102.8036,102.8892,12055.0
2015-06-24 13:00:00,120.19,120.2,120.1,120.17,17750.0,102.8807,102.8892,102.8036,102.8636,17750.0
2015-06-24 13:05:00,120.17,120.24,120.12,120.23,27817.0,102.8636,102.9235,102.8208,102.9149,27817.0
2015-06-24 13:10:00,120.23,120.26,120.18,120.19,38826.0,102.9149,102.9406,102.8721,102.8807,38826.0
2015-06-24 13:15:00,120.19,120.21,120.0,120.0,33519.0,102.8807,102.8978,102.718,102.718,33519.0
2015-06-24 13:20:00,120.01,120.03,119.78,119.81,48244.0,102.7266,102.7437,102.5297,102.5554,48244.0
2015-06-24 13:25:00,119.81,119.86,119.65,119.73,26948.0,102.5554,102.5982,102.4185,102.4869,26948.0
2015-06-24 13:30:00,119.76,119.85,119.69,119.73,59178.0,102.5126,102.5897,102.4527,102.4869,59178.0
2015-06-24 13:35:00,119.73,119.77,119.67,119.7,34832.0,102.4869,102.5212,102.4356,102.4613,34832.0
2015-06-24 13:40:00,119.7,119.75,119.6,119.7,31834.0,102.4613,102.5041,102.3757,102.4613,31834.0
2015-06-24 13:45:00,119.7,119.77,119.68,119.72,27220.0,102.4613,102.5212,102.4441,102.4784,27220.0
2015-06-24 13:50:00,119.73,119.77,119.71,119.74,28141.0,102.4869,102.5212,102.4698,102.4955,28141.0
2015-06-24 13:55:00,119.74,119.81,119.74,119.76,19933.0,102.4955,102.5554,102.4955,102.5126,19933.0
2015-06-24 14:00:00,119.77,119.79,119.75,119.79,21265.0,102.5212,102.5383,102.5041,102.5383,21265.0
2015-06-24 14:05:00,119.78,119.8,119.76,119.78,30434.0,102.5297,102.5469,102.5126,102.5297,30434.0
2015-06-24 14:10:00,119.76,119.86,119.73,119.76,26643.0,102.5126,102.5982,102.4869,102.5126,26643.0
2015-06-24 14:15:00,119.77,119.78,119.5,119.51,40816.0,102.5212,102.5297,102.2901,102.2986,40816.0
2015-06-24 14:20:00,119.5,119.53,119.42,119.5,41899.0,102.2901,102.3157,102.2216,102.2901,41899.0
2015-06-24 14:25:00,119.49,119.56,119.49,119.52,33346.0,102.2815,102.3414,102.2815,102.3072,33346.0
2015-06-24 14:30:00,119.53,119.61,119.48,119.58,43135.0,102.3157,102.3842,102.2729,102.3585,43135.0
2015-06-24 14:35:00,119.57,119.72,119.49,119.69,27092.0,102.35,102.4784,102.2815,102.4527,27092.0
2015-06-24 14:40:00,119.68,119.75,119.64,119.69,36472.0,102.4441,102.5041,102.4099,102.4527,36472.0
2015-06-24 14:45:00,119.7,119.76,119.65,119.73,60584.0,102.4613,102.5126,102.4185,102.4869,60584.0
2015-06-24 14:50:00,119.73,119.75,119.66,119.67,30284.0,102.4869,102.5041,102.427,102.4356,30284.0
2015-06-24 14:55:00,119.69,119.7,119.61,119.62,28564.0,102.4527,102.4613,102.3842,102.3928,28564.0
2015-06-24 15:00:00,119.63,119.64,119.54,119.56,38564.0,102.4013,102.4099,102.3243,102.3414,38564.0
2015-06-24 15:05:00,119.56,119.56,119.45,119.48,34164.0,102.3414,102.3414,102.2473,102.2729,34164.0
2015-06-24 15:10:00,119.47,119.48,119.41,119.47,26025.0,102.2644,102.2729,102.213,102.2644,26025.0
2015-06-24 15:15:00,119.47,119.5,119.41,119.44,49903.0,102.2644,102.2901,102.213,102.2387,49903.0
2015-06-24 15:20:00,119.44,119.49,119.42,119.47,43642.0,102.2387,102.2815,102.2216,102.2644,43642.0
2015-06-24 15:25:00,119.47,119.53,119.42,119.42,45446.0,102.2644,102.3157,102.2216,102.2216,45446.0
2015-06-24 15:30:00,119.44,119.45,119.34,119.4,89340.0,102.2387,102.2473,102.1531,102.2045,89340.0
2015-06-24 15:35:00,119.41,119.43,119.28,119.28,69755.0,102.213,102.2301,102.1017,102.1017,69755.0
2015-06-24 15:40:00,119.28,119.33,119.25,119.32,76601.0,102.1017,102.1445,102.0761,102.136,76601.0
2015-06-24 15:45:00,119.32,119.32,119.09,119.13,116525.0,102.136,102.136,101.9391,101.9733,116525.0
2015-06-24 15:50:00,119.12,119.19,119.1,119.14,185436.0,101.9648,102.0247,101.9477,101.9819,185436.0
2015-06-24 15:55:00,119.14,119.32,119.12,119.2,200943.0,101.9819,102.136,101.9648,102.0333,200943.0
2015-06-25 09:30:00,119.57,120.17,119.5,120.16,159013.0,102.35,102.8636,102.2901,102.855,159013.0
2015-06-25 09:35:00,120.16,120.44,119.97,120.13,133633.0,102.855,103.0947,102.6924,102.8293,133633.0
2015-06-25 09:40:00,120.12,120.45,119.79,120.4,74045.0,102.8208,103.1032,102.5383,103.0604,74045.0
2015-06-25 09:45:00,120.4,120.4,120.06,120.24,81565.0,103.0604,103.0604,102.7694,102.9235,81565.0
2015-06-25 09:50:00,120.21,120.24,119.89,120.06,71270.0,102.8978,102.9235,102.6239,102.7694,71270.0
2015-06-25 09:55:00,120.03,120.4,120.02,120.34,67660.0,102.7437,103.0604,102.7352,103.0091,67660.0
2015-06-25 10:00:00,120.32,120.47,120.3,120.39,43178.0,102.992,103.1204,102.9748,103.0519,43178.0
2015-06-25 10:05:00,120.38,120.99,120.36,120.97,107366.0,103.0433,103.5655,103.0262,103.5484,107366.0
2015-06-25 10:10:00,120.93,121.86,120.84,121.55,212188.0,103.5141,104.3102,103.4371,104.0448,212188.0
2015-06-25 10:15:00,121.57,121.63,121.21,121.37,119327.0,104.0619,104.1133,103.7538,103.8907,119327.0
2015-06-25 10:20:00,121.36,122.03,121.31,121.98,99052.0,103.8822,104.4557,103.8394,104.4129,99052.0
2015-06-25 10:25:00,121.95,121.98,121.53,121.57,75691.0,104.3872,104.4129,104.0277,104.0619,75691.0
2015-06-25 10:30:00,121.56,121.59,121.14,121.28,40374.0,104.0534,104.0791,103.6939,103.8137,40374.0
2015-06-25 10:35:00,121.28,121.33,121.17,121.21,26597.0,103.8137,103.8565,103.7195,103.7538,26597.0
2015-06-25 10:40:00,121.2,121.35,121.1,121.17,43052.0,103.7452,103.8736,103.6596,103.7195,43052.0
2015-06-25 10:45:00,121.2,121.41,121.1,121.35,38089.0,103.7452,103.925,103.6596,103.8736,38089.0
2015-06-25 10:50:00,121.34,121.43,121.28,121.4,27508.0,103.8651,103.9421,103.8137,103.9164,27508.0
2015-06-25 10:55:00,121.4,121.53,121.32,121.52,35487.0,103.9164,104.0277,103.8479,104.0191,35487.0
2015-06-25 11:00:00,121.54,121.78,121.41,121.78,51017.0,104.0363,104.2417,103.925,104.2417,51017.0
2015-06-25 11:05:00,121.79,122.12,121.77,122.07,100716.0,104.2503,104.5327,104.2331,104.4899,100716.0
2015-06-25 11:10:00,122.07,122.13,121.97,122.02,57134.0,104.4899,104.5413,104.4043,104.4471,57134.0
2015-06-25 11:15:00,122.02,122.06,121.88,122.02,40916.0,104.4471,104.4814,104.3273,104.4471,40916.0
2015-06-25 11:20:00,122.02,122.07,121.87,122.07,43884.0,104.4471,104.4899,104.3187,104.4899,43884.0
2015-06-25 11:25:00,122.06,122.16,122.02,122.08,49175.0,104.4814,104.567,104.4471,104.4985,49175.0
2015-06-25 11:30:00,122.09,122.25,122.09,122.23,29610.0,104.5071,104.644,104.5071,104.6269,29610.0
2015-06-25 11:35:00,122.23,122.31,122.17,122.19,50608.0,104.6269,104.6954,104.5755,104.5927,50608.0
2015-06-25 11:40:00,122.17,122.18,122.06,122.15,65265.0,104.5755,104.5841,104.4814,104.5584,65265.0
2015-06-25 11:45:00,122.15,122.16,122.0,122.15,27853.0,104.5584,104.567,104.43,104.5584,27853.0
2015-06-25 11:50:00,122.13,122.34,122.12,122.31,62841.0,104.5413,104.721,104.5327,104.6954,62841.0
2015-06-25 11:55:00,122.31,122.5,122.28,122.4,110997.0,104.6954,104.858,104.6697,104.7724,110997.0
2015-06-25 12:00:00,122.38,122.44,122.32,122.33,26030.0,104.7553,104.8066,104.7039,104.7125,26030.0
2015-06-25 12:05:00,122.33,122.46,122.33,122.43,40870.0,104.7125,104.8238,104.7125,104.7981,40870.0
2015-06-25 12:10:00,122.44,122.44,122.2,122.22,61102.0,104.8066,104.8066,104.6012,104.6183,61102.0
2015-06-25 12:15:00,122.22,122.42,122.21,122.39,50690.0,104.6183,104.7895,104.6098,104.7638,50690.0
2015-06-25 12:20:00,122.38,122.47,122.32,122.43,33525.0,104.7553,104.8323,104.7039,104.7981,33525.0
2015-06-25 12:25:00,122.44,122.47,122.31,122.45,32744.0,104.8066,104.8323,104.6954,104.8152,32744.0
2015-06-25 12:30:00,122.43,122.46,122.36,122.42,20436.0,104.7981,104.8238,104.7382,104.7895,20436.0
2015-06-25 12:35:00,122.43,122.53,122.39,122.43,41505.0,104.7981,104.8837,104.7638,104.7981,41505.0
2015-06-25 12:40:00,122.44,122.53,122.4,122.48,31171.0,104.8066,104.8837,104.7724,104.8409,31171.0
2015-06-25 12:45:00,122.47,122.49,122.35,122.36,25472.0,104.8323,104.8494,104.7296,104.7382,25472.0
2015-06-25 12:50:00,122.36,122.43,122.32,122.39,26993.0,104.7382,104.7981,104.7039,104.7638,26993.0
2015-06-25 12:55:00,122.38,122.39,122.26,122.28,11847.0,104.7553,104.7638,104.6526,104.6697,11847.0
2015-06-25 13:00:00,122.27,122.4,122.26,122.29,39858.0,104.6611,104.7724,104.6526,104.6783,39858.0
2015-06-25 13:05:00,122.29,122.7,122.26,122.64,80796.0,104.6783,105.0292,104.6526,104.9778,80796.0
2015-06-25 13:10:00,122.64,122.81,122.55,122.69,102164.0,104.9778,105.1234,104.9008,105.0206,102164.0
2015-06-25 13:15:00,122.68,122.76,122.57,122.72,36255.0,105.0121,105.0806,104.9179,105.0463,36255.0
2015-06-25 13:20:00,122.71,122.72,122.62,122.63,28504.0,105.0378,105.0463,104.9607,104.9693,28504.0
2015-06-25 13:25:00,122.64,122.67,122.58,122.64,50345.0,104.9778,105.0035,104.9265,104.9778,50345.0
2015-06-25 13:30:00,122.65,122.65,122.6,122.62,40121.0,104.9864,104.9864,104.9436,104.9607,40121.0
2015-06-25 13:35:00,122.62,122.8,122.61,122.7,46771.0,104.9607,105.1148,104.9522,105.0292,46771.0
2015-06-25 13:40:00,122.7,122.99,122.55,122.9,157278.0,105.0292,105.2774,104.9008,105.2004,157278.0
2015-06-25 13:45:00,122.89,123.41,122.86,123.31,135104.0,105.1918,105.637,105.1662,105.5514,135104.0
2015-06-25 13:50:00,123.27,123.32,122.97,123.15,126335.0,105.5171,105.5599,105.2603,105.4144,126335.0
2015-06-25 13:55:00,123.18,123.2,122.79,122.97,71869.0,105.4401,105.4572,105.1062,105.2603,71869.0
2015-06-25 14:00:00,122.99,122.99,122.63,122.66,51847.0,105.2774,105.2774,104.9693,104.995,51847.0
2015-06-25 14:05:00,122.68,123.16,122.67,123.07,90037.0,105.0121,105.423,105.0035,105.3459,90037.0
2015-06-25 14:10:00,123.07,123.07,122.66,122.7,110755.0,105.3459,105.3459,104.995,105.0292,110755.0
2015-06-25 14:15:00,122.7,122.71,122.36,122.38,90137.0,105.0292,105.0378,104.7382,104.7553,90137.0
2015-06-25 14:20:00,122.38,122.38,122.12,122.14,86792.0,104.7553,104.7553,104.5327,104.5499,86792.0
2015-06-25 14:25:00,122.13,122.15,121.61,121.62,104907.0,104.5413,104.5584,104.0962,104.1047,104907.0
2015-06-25 14:30:00,121.65,121.98,121.51,121.87,120815.0,104.1304,104.4129,104.0106,104.3187,120815.0
2015-06-25 14:35:00,121.87,122.03,121.85,122.01,41322.0,104.3187,104.4557,104.3016,104.4386,41322.0
2015-06-25 14:40:00,122.01,122.02,121.81,121.89,60795.0,104.4386,104.4471,104.2674,104.3359,60795.0
2015-06-25 14:45:00,121.89,121.99,121.79,121.99,79005.0,104.3359,104.4215,104.2503,104.4215,79005.0
2015-06-25 14:50:00,121.98,122.11,121.87,122.02,30389.0,104.4129,104.5242,104.3187,104.4471,30389.0
2015-06-25 14:55:00,122.01,122.06,121.86,121.99,32805.0,104.4386,104.4814,104.3102,104.4215,32805.0
2015-06-25 15:00:00,121.99,122.31,121.99,122.29,66481.0,104.4215,104.6954,104.4215,104.6783,66481.0
2015-06-25 15:05:00,122.28,122.44,122.26,122.39,43518.0,104.6697,104.8066,104.6526,104.7638,43518.0
2015-06-25 15:10:00,122.42,122.47,122.36,122.45,33578.0,104.7895,104.8323,104.7382,104.8152,33578.0
2015-06-25 15:15:00,122.46,122.56,122.43,122.5,46706.0,104.8238,104.9094,104.7981,104.858,46706.0
2015-06-25 15:20:00,122.5,122.56,122.46,122.55,42023.0,104.858,104.9094,104.8238,104.9008,42023.0
2015-06-25 15:25:00,122.56,122.59,122.34,122.42,47652.0,104.9094,104.935,104.721,104.7895,47652.0
2015-06-25 15:30:00,122.41,122.42,122.3,122.34,54114.0,104.781,104.7895,104.6868,104.721,54114.0
2015-06-25 15:35:00,122.35,122.47,122.35,122.41,46331.0,104.7296,104.8323,104.7296,104.781,46331.0
2015-06-25 15:40:00,122.41,122.42,122.34,122.37,74535.0,104.781,104.7895,104.721,104.7467,74535.0
2015-06-25 15:45:00,122.35,122.52,122.31,122.38,104152.0,104.7296,104.8751,104.6954,104.7553,104152.0
2015-06-25 15:50:00,122.36,122.45,122.3,122.44,82676.0,104.7382,104.8152,104.6868,104.8066,82676.0
2015-06-25 15:55:00,122.43,122.48,122.3,122.39,195377.0,104.7981,104.8409,104.6868,104.7638,195377.0
2015-06-26 09:30:00,123.79,123.93,123.31,123.8,198807.0,105.9622,106.0821,105.5514,105.9708,198807.0
2015-06-26 09:35:00,123.8,123.85,123.38,123.44,186197.0,105.9708,106.0136,105.6113,105.6626,186197.0
2015-06-26 09:40:00,123.46,123.67,123.25,123.57,106038.0,105.6798,105.8595,105.5,105.7739,106038.0
2015-06-26 09:45:00,123.58,123.81,123.53,123.78,75118.0,105.7825,105.9793,105.7397,105.9537,75118.0
2015-06-26 09:50:00,123.8,124.06,123.75,123.94,115063.0,105.9708,106.1933,105.928,106.0906,115063.0
2015-06-26 09:55:00,123.93,123.94,123.73,123.75,82952.0,106.0821,106.0906,105.9109,105.928,82952.0
2015-06-26 10:00:00,123.75,123.9,123.6,123.65,84256.0,105.928,106.0564,105.7996,105.8424,84256.0
2015-06-26 10:05:00,123.67,123.69,123.47,123.56,87891.0,105.8595,105.8766,105.6883,105.7653,87891.0
2015-06-26 10:10:00,123.57,123.66,123.48,123.61,66853.0,105.7739,105.8509,105.6969,105.8081,66853.0
2015-06-26 10:15:00,123.61,123.69,123.46,123.66,111271.0,105.8081,105.8766,105.6798,105.8509,111271.0
2015-06-26 10:20:00,123.63,123.67,123.34,123.51,59804.0,105.8253,105.8595,105.577,105.7226,59804.0
2015-06-26 10:25:00,123.51,123.72,123.51,123.72,35670.0,105.7226,105.9023,105.7226,105.9023,35670.0
2015-06-26 10:30:00,123.7,123.95,123.69,123.84,72790.0,105.8852,106.0992,105.8766,106.005,72790.0
2015-06-26 10:35:00,123.83,124.11,123.81,124.02,73204.0,105.9965,106.2361,105.9793,106.1591,73204.0
2015-06-26 10:40:00,124.0,124.04,123.93,123.93,30290.0,106.142,106.1762,106.0821,106.0821,30290.0
2015-06-26 10:45:00,123.92,123.95,123.59,123.68,43611.0,106.0735,106.0992,105.791,105.8681,43611.0
2015-06-26 10:50:00,123.69,123.84,123.69,123.72,32644.0,105.8766,106.005,105.8766,105.9023,32644.0
2015-06-26 10:55:00,123.71,123.73,123.49,123.51,38080.0,105.8937,105.9109,105.7054,105.7226,38080.0
2015-06-26 11:00:00,123.5,123.72,123.48,123.72,34697.0,105.714,105.9023,105.6969,105.9023,34697.0
2015-06-26 11:05:00,123.72,123.79,123.58,123.66,54645.0,105.9023,105.9622,105.7825,105.8509,54645.0
2015-06-26 11:10:00,123.68,123.73,123.58,123.67,55858.0,105.8681,105.9109,105.7825,105.8595,55858.0
2015-06-26 11:15:00,123.63,123.72,123.55,123.7,26952.0,105.8253,105.9023,105.7568,105.8852,26952.0
2015-06-26 11:20:00,123.69,123.72,123.64,123.66,24355.0,105.8766,105.9023,105.8338,105.8509,24355.0
2015-06-26 11:25:00,123.66,123.72,123.56,123.68,31617.0,105.8509,105.9023,105.7653,105.8681,31617.0
2015-06-26 11:30:00,123.69,123.73,123.66,123.72,27732.0,105.8766,105.9109,105.8509,105.9023,27732.0
2015-06-26 11:35:00,123.72,123.77,123.66,123.71,31966.0,105.9023,105.9451,105.8509,105.8937,31966.0
2015-06-26 11:40:00,123.7,123.85,123.68,123.83,34550.0,105.8852,106.0136,105.8681,105.9965,34550.0
2015-06-26 11:45:00,123.8,123.95,123.78,123.85,38928.0,105.9708,106.0992,105.9537,106.0136,38928.0
2015-06-26 11:50:00,123.84,123.91,123.66,123.72,46039.0,106.005,106.0649,105.8509,105.9023,46039.0
2015-06-26 11:55:00,123.72,123.83,123.7,123.75,53857.0,105.9023,105.9965,105.8852,105.928,53857.0
2015-06-26 12:00:00,123.75,123.81,123.73,123.77,108394.0,105.928,105.9793,105.9109,105.9451,108394.0
2015-06-26 12:05:00,123.77,123.78,123.7,123.78,40064.0,105.9451,105.9537,105.8852,105.9537,40064.0
2015-06-26 12:10:00,123.75,123.77,123.73,123.76,27900.0,105.928,105.9451,105.9109,105.9365,27900.0
2015-06-26 12:15:00,123.76,123.8,123.7,123.76,38799.0,105.9365,105.9708,105.8852,105.9365,38799.0
2015-06-26 12:20:00,123.76,123.77,123.72,123.77,15285.0,105.9365,105.9451,105.9023,105.9451,15285.0
2015-06-26 12:25:00,123.77,123.78,123.73,123.77,29399.0,105.9451,105.9537,105.9109,105.9451,29399.0
2015-06-26 12:30:00,123.75,123.77,123.71,123.72,27218.0,105.928,105.9451,105.8937,105.9023,27218.0
2015-06-26 12:35:00,123.7,123.74,123.68,123.69,40266.0,105.8852,105.9194,105.8681,105.8766,40266.0
2015-06-26 12:40:00,123.68,123.69,123.47,123.5,52344.0,105.8681,105.8766,105.6883,105.714,52344.0
2015-06-26 12:45:00,123.5,123.57,123.46,123.57,19450.0,105.714,105.7739,105.6798,105.7739,19450.0
2015-06-26 12:50:00,123.57,123.57,123.47,123.48,54743.0,105.7739,105.7739,105.6883,105.6969,54743.0
2015-06-26 12:55:00,123.46,123.53,123.3,123.32,34701.0,105.6798,105.7397,105.5428,105.5599,34701.0
2015-06-26 13:00:00,123.32,123.43,123.28,123.38,65186.0,105.5599,105.6541,105.5257,105.6113,65186.0
2015-06-26 13:05:00,123.39,123.41,123.2,123.25,19958.0,105.6198,105.637,105.4572,105.5,19958.0
2015-06-26 13:10:00,123.21,123.22,123.0,123.0,33745.0,105.4658,105.4743,105.286,105.286,33745.0
2015-06-26 13:15:00,123.01,123.22,123.01,123.12,37893.0,105.2946,105.4743,105.2946,105.3887,37893.0
2015-06-26 13:20:00,123.12,123.16,123.01,123.01,21849.0,105.3887,105.423,105.2946,105.2946,21849.0
2015-06-26 13:25:00,123.02,123.17,123.01,123.16,33867.0,105.3031,105.4315,105.2946,105.423,33867.0
2015-06-26 13:30:00,123.17,123.2,123.11,123.2,32338.0,105.4315,105.4572,105.3802,105.4572,32338.0
2015-06-26 13:35:00,123.2,123.37,123.2,123.3,39958.0,105.4572,105.6027,105.4572,105.5428,39958.0
2015-06-26 13:40:00,123.3,123.63,123.3,123.61,41803.0,105.5428,105.8253,105.5428,105.8081,41803.0
2015-06-26 13:45:00,123.61,123.68,123.58,123.68,34260.0,105.8081,105.8681,105.7825,105.8681,34260.0
2015-06-26 13:50:00,123.69,123.75,123.58,123.72,40183.0,105.8766,105.928,105.7825,105.9023,40183.0
2015-06-26 13:55:00,123.69,123.72,123.6,123.62,15772.0,105.8766,105.9023,105.7996,105.8167,15772.0
2015-06-26 14:00:00,123.61,123.72,123.61,123.7,23683.0,105.8081,105.9023,105.8081,105.8852,23683.0
2015-06-26 14:05:00,123.69,123.71,123.51,123.51,24978.0,105.8766,105.8937,105.7226,105.7226,24978.0
2015-06-26 14:10:00,123.52,123.61,123.47,123.59,27624.0,105.7311,105.8081,105.6883,105.791,27624.0
2015-06-26 14:15:00,123.6,123.68,123.59,123.64,58409.0,105.7996,105.8681,105.791,105.8338,58409.0
2015-06-26 14:20:00,123.63,123.65,123.58,123.58,20977.0,105.8253,105.8424,105.7825,105.7825,20977.0
2015-06-26 14:25:00,123.58,123.59,123.49,123.59,18331.0,105.7825,105.791,105.7054,105.791,18331.0
2015-06-26 14:30:00,123.58,123.75,123.58,123.7,25392.0,105.7825,105.928,105.7825,105.8852,25392.0
2015-06-26 14:35:00,123.72,123.76,123.68,123.73,31288.0,105.9023,105.9365,105.8681,105.9109,31288.0
2015-06-26 14:40:00,123.73,123.74,123.56,123.59,63796.0,105.9109,105.9194,105.7653,105.791,63796.0
2015-06-26 14:45:00,123.61,123.63,123.47,123.55,53982.0,105.8081,105.8253,105.6883,105.7568,53982.0
2015-06-26 14:50:00,123.56,123.64,123.53,123.62,33775.0,105.7653,105.8338,105.7397,105.8167,33775.0
2015-06-26 14:55:00,123.63,123.66,123.51,123.58,38927.0,105.8253,105.8509,105.7226,105.7825,38927.0
2015-06-26 15:00:00,123.57,123.72,123.56,123.72,45750.0,105.7739,105.9023,105.7653,105.9023,45750.0
2015-06-26 15:05:00,123.72,123.78,123.67,123.72,69180.0,105.9023,105.9537,105.8595,105.9023,69180.0
2015-06-26 15:10:00,123.7,123.75,123.54,123.54,45851.0,105.8852,105.928,105.7482,105.7482,45851.0
2015-06-26 15:15:00,123.55,123.6,123.47,123.58,68160.0,105.7568,105.7996,105.6883,105.7825,68160.0
2015-06-26 15:20:00,123.59,123.62,123.47,123.52,129888.0,105.791,105.8167,105.6883,105.7311,129888.0
2015-06-26 15:25:00,123.51,123.52,123.38,123.42,65051.0,105.7226,105.7311,105.6113,105.6455,65051.0
2015-06-26 15:30:00,123.42,123.47,123.29,123.3,99436.0,105.6455,105.6883,105.5342,105.5428,99436.0
2015-06-26 15:35:00,123.3,123.31,122.87,122.88,176018.0,105.5428,105.5514,105.1747,105.1833,176018.0
2015-06-26 15:40:00,122.88,122.96,122.73,122.94,142323.0,105.1833,105.2518,105.0549,105.2346,142323.0
2015-06-26 15:45:00,122.93,123.28,122.93,122.99,307241.0,105.2261,105.5257,105.2261,105.2774,307241.0
2015-06-26 15:50:00,122.99,123.08,122.93,123.0,219301.0,105.2774,105.3545,105.2261,105.286,219301.0
2015-06-26 15:55:00,123.0,123.5,122.99,123.27,764430.0,105.286,105.714,105.2774,105.5171,764430.0
2015-06-29 09:30:00,122.04,122.16,121.26,121.56,180032.0,104.4643,104.567,103.7966,104.0534,180032.0
2015-06-29 09:35:00,121.59,122.0,121.46,121.87,68604.0,104.0791,104.43,103.9678,104.3187,68604.0
2015-06-29 09:40:00,121.94,122.64,121.81,122.64,55922.0,104.3787,104.9778,104.2674,104.9778,55922.0
2015-06-29 09:45:00,122.64,122.88,122.5,122.77,37207.0,104.9778,105.1833,104.858,105.0891,37207.0
2015-06-29 09:50:00,122.75,122.8,122.45,122.55,29101.0,105.072,105.1148,104.8152,104.9008,29101.0
2015-06-29 09:55:00,122.53,122.67,122.35,122.44,80849.0,104.8837,105.0035,104.7296,104.8066,80849.0
2015-06-29 10:00:00,122.42,122.62,122.37,122.54,32914.0,104.7895,104.9607,104.7467,104.8922,32914.0
2015-06-29 10:05:00,122.48,122.69,122.44,122.55,75103.0,104.8409,105.0206,104.8066,104.9008,75103.0
2015-06-29 10:10:00,122.57,122.73,122.52,122.72,35689.0,104.9179,105.0549,104.8751,105.0463,35689.0
2015-06-29 10:15:00,122.75,123.03,122.68,122.72,68677.0,105.072,105.3117,105.0121,105.0463,68677.0
2015-06-29 10:20:00,122.7,122.9,122.51,122.9,44836.0,105.0292,105.2004,104.8666,105.2004,44836.0
2015-06-29 10:25:00,122.91,122.94,122.63,122.66,16316.0,105.209,105.2346,104.9693,104.995,16316.0
2015-06-29 10:30:00,122.64,122.74,122.57,122.74,22676.0,104.9778,105.0634,104.9179,105.0634,22676.0
2015-06-29 10:35:00,122.73,122.77,122.59,122.62,21902.0,105.0549,105.0891,104.935,104.9607,21902.0
2015-06-29 10:40:00,122.61,122.64,122.3,122.31,44914.0,104.9522,104.9778,104.6868,104.6954,44914.0
2015-06-29 10:45:00,122.33,122.46,122.24,122.41,35158.0,104.7125,104.8238,104.6355,104.781,35158.0
2015-06-29 10:50:00,122.36,122.41,122.1,122.18,29122.0,104.7382,104.781,104.5156,104.5841,29122.0
2015-06-29 10:55:00,122.19,122.24,121.69,121.74,47191.0,104.5927,104.6355,104.1647,104.2075,47191.0
2015-06-29 11:00:00,121.75,121.81,121.66,121.78,36947.0,104.216,104.2674,104.139,104.2417,36947.0
2015-06-29 11:05:00,121.8,121.84,121.65,121.66,25090.0,104.2588,104.2931,104.1304,104.139,25090.0
2015-06-29 11:10:00,121.64,121.78,121.57,121.7,41479.0,104.1219,104.2417,104.0619,104.1732,41479.0
2015-06-29 11:15:00,121.71,121.92,121.7,121.83,21640.0,104.1818,104.3615,104.1732,104.2845,21640.0
2015-06-29 11:20:00,121.86,122.08,121.79,121.99,30438.0,104.3102,104.4985,104.2503,104.4215,30438.0
2015-06-29 11:25:00,122.02,122.17,121.93,122.06,27025.0,104.4471,104.5755,104.3701,104.4814,27025.0
2015-06-29 11:30:00,122.11,122.12,121.93,121.96,37843.0,104.5242,104.5327,104.3701,104.3958,37843.0
2015-06-29 11:35:00,121.99,122.07,121.96,121.99,21746.0,104.4215,104.4899,104.3958,104.4215,21746.0
2015-06-29 11:40:00,122.0,122.2,121.99,122.16,22820.0,104.43,104.6012,104.4215,104.567,22820.0
2015-06-29 11:45:00,122.13,122.18,122.05,122.18,28932.0,104.5413,104.5841,104.4728,104.5841,28932.0
2015-06-29 11:50:00,122.18,122.34,122.12,122.22,36580.0,104.5841,104.721,104.5327,104.6183,36580.0
2015-06-29 11:55:00,122.22,122.33,122.2,122.31,18994.0,104.6183,104.7125,104.6012,104.6954,18994.0
2015-06-29 12:00:00,122.29,122.32,122.19,122.23,13214.0,104.6783,104.7039,104.5927,104.6269,13214.0
2015-06-29 12:05:00,122.24,122.32,122.17,122.25,15169.0,104.6355,104.7039,104.5755,104.644,15169.0
2015-06-29 12:10:00,122.23,122.25,122.15,122.21,13661.0,104.6269,104.644,104.5584,104.6098,13661.0
2015-06-29 12:15:00,122.23,122.26,122.01,122.08,17832.0,104.6269,104.6526,104.4386,104.4985,17832.0
2015-06-29 12:20:00,122.06,122.08,121.97,122.04,34880.0,104.4814,104.4985,104.4043,104.4643,34880.0
2015-06-29 12:25:00,122.01,122.11,121.96,122.06,17923.0,104.4386,104.5242,104.3958,104.4814,17923.0
2015-06-29 12:30:00,122.04,122.2,122.0,122.1,12295.0,104.4643,104.6012,104.43,104.5156,12295.0
2015-06-29 12:35:00,122.13,122.22,122.12,122.16,10000.0,104.5413,104.6183,104.5327,104.567,10000.0
2015-06-29 12:40:00,122.17,122.21,122.13,122.19,16765.0,104.5755,104.6098,104.5413,104.5927,16765.0
2015-06-29 12:45:00,122.21,122.26,122.15,122.23,11013.0,104.6098,104.6526,104.5584,104.6269,11013.0
2015-06-29 12:50:00,122.24,122.29,122.13,122.25,21570.0,104.6355,104.6783,104.5413,104.644,21570.0
2015-06-29 12:55:00,122.25,122.28,122.13,122.21,16784.0,104.644,104.6697,104.5413,104.6098,16784.0
2015-06-29 13:00:00,122.19,122.19,122.02,122.13,10361.0,104.5927,104.5927,104.4471,104.5413,10361.0
2015-06-29 13:05:00,122.14,122.14,122.0,122.01,11912.0,104.5499,104.5499,104.43,104.4386,11912.0
2015-06-29 13:10:00,122.0,122.01,121.83,121.84,33753.0,104.43,104.4386,104.2845,104.2931,33753.0
2015-06-29 13:15:00,121.88,122.02,121.85,121.95,20802.0,104.3273,104.4471,104.3016,104.3872,20802.0
2015-06-29 13:20:00,121.98,122.13,121.97,122.09,15759.0,104.4129,104.5413,104.4043,104.5071,15759.0
2015-06-29 13:25:00,122.09,122.11,121.98,122.02,14712.0,104.5071,104.5242,104.4129,104.4471,14712.0
2015-06-29 13:30:00,122.04,122.18,122.03,122.18,10607.0,104.4643,104.5841,104.4557,104.5841,10607.0
2015-06-29 13:35:00,122.18,122.23,122.04,122.2,25905.0,104.5841,104.6269,104.4643,104.6012,25905.0
2015-06-29 13:40:00,122.18,122.21,122.12,122.15,30844.0,104.5841,104.6098,104.5327,104.5584,30844.0
2015-06-29 13:45:00,122.15,122.23,122.12,122.21,18453.0,104.5584,104.6269,104.5327,104.6098,18453.0
2015-06-29 13:50:00,122.19,122.19,122.11,122.16,46196.0,104.5927,104.5927,104.5242,104.567,46196.0
2015-06-29 13:55:00,122.15,122.17,122.04,122.14,25886.0,104.5584,104.5755,104.4643,104.5499,25886.0
2015-06-29 14:00:00,122.14,122.16,122.07,122.15,24144.0,104.5499,104.567,104.4899,104.5584,24144.0
2015-06-29 14:05:00,122.14,122.19,122.06,122.13,25430.0,104.5499,104.5927,104.4814,104.5413,25430.0
2015-06-29 14:10:00,122.11,122.14,121.87,121.9,34038.0,104.5242,104.5499,104.3187,104.3444,34038.0
2015-06-29 14:15:00,121.91,122.01,121.88,121.98,30952.0,104.353,104.4386,104.3273,104.4129,30952.0
2015-06-29 14:20:00,121.99,122.01,121.8,121.85,38725.0,104.4215,104.4386,104.2588,104.3016,38725.0
2015-06-29 14:25:00,121.86,121.88,121.8,121.8,21472.0,104.3102,104.3273,104.2588,104.2588,21472.0
2015-06-29 14:30:00,121.79,121.8,121.61,121.61,33680.0,104.2503,104.2588,104.0962,104.0962,33680.0
2015-06-29 14:35:00,121.62,121.68,121.54,121.63,36886.0,104.1047,104.1561,104.0363,104.1133,36886.0
2015-06-29 14:40:00,121.62,121.71,121.51,121.71,44747.0,104.1047,104.1818,104.0106,104.1818,44747.0
2015-06-29 14:45:00,121.69,121.86,121.67,121.84,46478.0,104.1647,104.3102,104.1475,104.2931,46478.0
2015-06-29 14:50:00,121.84,121.89,121.68,121.72,31895.0,104.2931,104.3359,104.1561,104.1903,31895.0
2015-06-29 14:55:00,121.73,121.79,121.59,121.64,24266.0,104.1989,104.2503,104.0791,104.1219,24266.0
2015-06-29 15:00:00,121.64,121.7,121.53,121.57,28728.0,104.1219,104.1732,104.0277,104.0619,28728.0
2015-06-29 15:05:00,121.54,121.66,121.5,121.52,34708.0,104.0363,104.139,104.002,104.0191,34708.0
2015-06-29 15:10:00,121.54,121.67,121.51,121.55,32844.0,104.0363,104.1475,104.0106,104.0448,32844.0
2015-06-29 15:15:00,121.54,121.74,121.48,121.69,52579.0,104.0363,104.2075,103.9849,104.1647,52579.0
2015-06-29 15:20:00,121.69,121.87,121.63,121.81,47872.0,104.1647,104.3187,104.1133,104.2674,47872.0
2015-06-29 15:25:00,121.8,121.81,121.65,121.68,37703.0,104.2588,104.2674,104.1304,104.1561,37703.0
2015-06-29 15:30:00,121.65,121.77,121.52,121.7,43021.0,104.1304,104.2331,104.0191,104.1732,43021.0
2015-06-29 15:35:00,121.68,121.74,121.55,121.55,50465.0,104.1561,104.2075,104.0448,104.0448,50465.0
2015-06-29 15:40:00,121.54,121.58,121.4,121.4,46467.0,104.0363,104.0705,103.9164,103.9164,46467.0
2015-06-29 15:45:00,121.4,121.48,121.29,121.48,88966.0,103.9164,103.9849,103.8223,103.9849,88966.0
2015-06-29 15:50:00,121.46,121.65,121.44,121.5,92209.0,103.9678,104.1304,103.9507,104.002,92209.0
2015-06-29 15:55:00,121.5,121.51,121.11,121.2,223973.0,104.002,104.0106,103.6682,103.7452,223973.0
2015-06-30 09:30:00,122.42,122.42,121.0,121.33,118185.0,104.7895,104.7895,103.574,103.8565,118185.0
2015-06-30 09:35:00,121.46,122.14,121.33,121.7,26679.0,103.9678,104.5499,103.8565,104.1732,26679.0
2015-06-30 09:40:00,121.75,121.92,121.45,121.47,95003.0,104.216,104.3615,103.9592,103.9763,95003.0
2015-06-30 09:45:00,121.49,121.67,121.25,121.35,63970.0,103.9935,104.1475,103.788,103.8736,63970.0
2015-06-30 09:50:00,121.34,121.49,121.25,121.27,45811.0,103.8651,103.9935,103.788,103.8051,45811.0
2015-06-30 09:55:00,121.27,121.39,121.25,121.36,21458.0,103.8051,103.9079,103.788,103.8822,21458.0
2015-06-30 10:00:00,121.34,121.49,121.27,121.36,39957.0,103.8651,103.9935,103.8051,103.8822,39957.0
2015-06-30 10:05:00,121.34,121.45,121.31,121.43,28895.0,103.8651,103.9592,103.8394,103.9421,28895.0
2015-06-30 10:10:00,121.44,121.64,121.43,121.55,45183.0,103.9507,104.1219,103.9421,104.0448,45183.0
2015-06-30 10:15:00,121.56,121.6,121.5,121.55,53736.0,104.0534,104.0876,104.002,104.0448,53736.0
2015-06-30 10:20:00,121.53,121.81,121.52,121.76,96293.0,104.0277,104.2674,104.0191,104.2246,96293.0
2015-06-30 10:25:00,121.75,121.99,121.75,121.9,55628.0,104.216,104.4215,104.216,104.3444,55628.0
2015-06-30 10:30:00,121.9,121.96,121.8,121.84,38227.0,104.3444,104.3958,104.2588,104.2931,38227.0
2015-06-30 10:35:00,121.85,121.85,121.71,121.76,54262.0,104.3016,104.3016,104.1818,104.2246,54262.0
2015-06-30 10:40:00,121.76,121.83,121.7,121.8,92584.0,104.2246,104.2845,104.1732,104.2588,92584.0
2015-06-30 10:45:00,121.83,121.86,121.64,121.72,126544.0,104.2845,104.3102,104.1219,104.1903,126544.0
2015-06-30 10:50:00,121.73,121.87,121.68,121.84,67765.0,104.1989,104.3187,104.1561,104.2931,67765.0
2015-06-30 10:55:00,121.86,121.87,121.72,121.76,49693.0,104.3102,104.3187,104.1903,104.2246,49693.0
2015-06-30 11:00:00,121.79,121.81,121.72,121.79,71055.0,104.2503,104.2674,104.1903,104.2503,71055.0
2015-06-30 11:05:00,121.8,121.87,121.77,121.87,32180.0,104.2588,104.3187,104.2331,104.3187,32180.0
2015-06-30 11:10:00,121.87,121.99,121.8,121.98,32808.0,104.3187,104.4215,104.2588,104.4129,32808.0
2015-06-30 11:15:00,121.98,122.22,121.97,122.15,32344.0,104.4129,104.6183,104.4043,104.5584,32344.0
2015-06-30 11:20:00,122.13,122.27,122.1,122.23,23785.0,104.5413,104.6611,104.5156,104.6269,23785.0
2015-06-30 11:25:00,122.23,122.24,122.06,122.07,34820.0,104.6269,104.6355,104.4814,104.4899,34820.0
2015-06-30 11:30:00,122.04,122.11,121.89,121.96,31471.0,104.4643,104.5242,104.3359,104.3958,31471.0
2015-06-30 11:35:00,121.99,122.12,121.96,122.11,29131.0,104.4215,104.5327,104.3958,104.5242,29131.0
2015-06-30 11:40:00,122.12,122.17,122.04,122.14,31157.0,104.5327,104.5755,104.4643,104.5499,31157.0
2015-06-30 11:45:00,122.15,122.3,122.11,122.26,40582.0,104.5584,104.6868,104.5242,104.6526,40582.0
2015-06-30 11:50:00,122.26,122.28,122.09,122.12,22075.0,104.6526,104.6697,104.5071,104.5327,22075.0
2015-06-30 11:55:00,122.13,122.16,122.06,122.07,38622.0,104.5413,104.567,104.4814,104.4899,38622.0
2015-06-30 12:00:00,122.07,122.19,122.06,122.14,27363.0,104.4899,104.5927,104.4814,104.5499,27363.0
2015-06-30 12:05:00,122.15,122.23,122.1,122.17,31965.0,104.5584,104.6269,104.5156,104.5755,31965.0
2015-06-30 12:10:00,122.2,122.2,122.02,122.03,30538.0,104.6012,104.6012,104.4471,104.4557,30538.0
2015-06-30 12:15:00,122.03,122.07,121.98,122.07,37548.0,104.4557,104.4899,104.4129,104.4899,37548.0
2015-06-30 12:20:00,122.07,122.09,121.91,121.95,58184.0,104.4899,104.5071,104.353,104.3872,58184.0
2015-06-30 12:25:00,121.95,122.04,121.84,121.86,83551.0,104.3872,104.4643,104.2931,104.3102,83551.0
2015-06-30 12:30:00,121.87,121.92,121.79,121.81,37908.0,104.3187,104.3615,104.2503,104.2674,37908.0
2015-06-30 12:35:00,121.81,121.85,121.73,121.76,31765.0,104.2674,104.3016,104.1989,104.2246,31765.0
2015-06-30 12:40:00,121.75,121.83,121.75,121.8,50301.0,104.216,104.2845,104.216,104.2588,50301.0
2015-06-30 12:45:00,121.81,121.87,121.78,121.85,40101.0,104.2674,104.3187,104.2417,104.3016,40101.0
2015-06-30 12:50:00,121.87,121.93,121.83,121.92,34472.0,104.3187,104.3701,104.2845,104.3615,34472.0
2015-06-30 12:55:00,121.94,122.09,121.94,122.09,34957.0,104.3787,104.5071,104.3787,104.5071,34957.0
2015-06-30 13:00:00,122.07,122.29,122.02,122.24,41081.0,104.4899,104.6783,104.4471,104.6355,41081.0
2015-06-30 13:05:00,122.21,122.27,122.17,122.24,54955.0,104.6098,104.6611,104.5755,104.6355,54955.0
2015-06-30 13:10:00,122.27,122.32,122.15,122.15,27655.0,104.6611,104.7039,104.5584,104.5584,27655.0
2015-06-30 13:15:00,122.16,122.17,122.05,122.08,36318.0,104.567,104.5755,104.4728,104.4985,36318.0
2015-06-30 13:20:00,122.1,122.21,122.04,122.19,20191.0,104.5156,104.6098,104.4643,104.5927,20191.0
2015-06-30 13:25:00,122.2,122.42,122.2,122.37,24954.0,104.6012,104.7895,104.6012,104.7467,24954.0
2015-06-30 13:30:00,122.37,122.46,122.28,122.41,22101.0,104.7467,104.8238,104.6697,104.781,22101.0
2015-06-30 13:35:00,122.38,122.5,122.32,122.44,51810.0,104.7553,104.858,104.7039,104.8066,51810.0
2015-06-30 13:40:00,122.42,122.53,122.35,122.5,57855.0,104.7895,104.8837,104.7296,104.858,57855.0
2015-06-30 13:45:00,122.51,122.57,122.41,122.48,40820.0,104.8666,104.9179,104.781,104.8409,40820.0
2015-06-30 13:50:00,122.49,122.85,122.48,122.75,87165.0,104.8494,105.1576,104.8409,105.072,87165.0
2015-06-30 13:55:00,122.73,122.74,122.52,122.52,28249.0,105.0549,105.0634,104.8751,104.8751,28249.0
2015-06-30 14:00:00,122.54,122.66,122.5,122.55,42548.0,104.8922,104.995,104.858,104.9008,42548.0
2015-06-30 14:05:00,122.56,122.94,122.54,122.75,43930.0,104.9094,105.2346,104.8922,105.072,43930.0
2015-06-30 14:10:00,122.74,122.84,122.68,122.77,28003.0,105.0634,105.149,105.0121,105.0891,28003.0
2015-06-30 14:15:00,122.78,122.79,122.59,122.65,38699.0,105.0977,105.1062,104.935,104.9864,38699.0
2015-06-30 14:20:00,122.64,122.65,122.39,122.41,26634.0,104.9778,104.9864,104.7638,104.781,26634.0
2015-06-30 14:25:00,122.4,122.43,122.27,122.31,29141.0,104.7724,104.7981,104.6611,104.6954,29141.0
2015-06-30 14:30:00,122.31,122.31,122.2,122.3,26593.0,104.6954,104.6954,104.6012,104.6868,26593.0
2015-06-30 14:35:00,122.31,122.43,122.29,122.36,31793.0,104.6954,104.7981,104.6783,104.7382,31793.0
2015-06-30 14:40:00,122.36,122.52,122.31,122.5,83836.0,104.7382,104.8751,104.6954,104.858,83836.0
2015-06-30 14:45:00,122.52,122.52,122.28,122.42,40121.0,104.8751,104.8751,104.6697,104.7895,40121.0
2015-06-30 14:50:00,122.43,122.5,122.3,122.33,50047.0,104.7981,104.858,104.6868,104.7125,50047.0
2015-06-30 14:55:00,122.33,122.38,122.25,122.27,31511.0,104.7125,104.7553,104.644,104.6611,31511.0
2015-06-30 15:00:00,122.27,122.38,122.23,122.3,39722.0,104.6611,104.7553,104.6269,104.6868,39722.0
2015-06-30 15:05:00,122.29,122.32,122.2,122.25,40508.0,104.6783,104.7039,104.6012,104.644,40508.0
2015-06-30 15:10:00,122.25,122.29,122.18,122.21,39066.0,104.644,104.6783,104.5841,104.6098,39066.0
2015-06-30 15:15:00,122.2,122.29,122.16,122.23,50400.0,104.6012,104.6783,104.567,104.6269,50400.0
2015-06-30 15:20:00,122.22,122.22,122.17,122.17,60401.0,104.6183,104.6183,104.5755,104.5755,60401.0
2015-06-30 15:25:00,122.17,122.25,122.16,122.2,57041.0,104.5755,104.644,104.567,104.6012,57041.0
2015-06-30 15:30:00,122.21,122.4,122.2,122.25,70490.0,104.6098,104.7724,104.6012,104.644,70490.0
2015-06-30 15:35:00,122.26,122.32,122.22,122.22,49967.0,104.6526,104.7039,104.6183,104.6183,49967.0
2015-06-30 15:40:00,122.23,122.23,122.14,122.14,64880.0,104.6269,104.6269,104.5499,104.5499,64880.0
2015-06-30 15:45:00,122.14,122.23,122.08,122.22,95179.0,104.5499,104.6269,104.4985,104.6183,95179.0
2015-06-30 15:50:00,122.2,122.3,122.18,122.23,91215.0,104.6012,104.6868,104.5841,104.6269,91215.0
2015-06-30 15:55:00,122.24,122.26,121.94,121.94,216088.0,104.6355,104.6526,104.3787,104.3787,216088.0
2015-07-01 09:30:00,122.95,123.65,122.22,123.27,115550.0,105.2432,105.8424,104.6183,105.5171,115550.0
2015-07-01 09:35:00,123.28,123.45,122.35,122.39,30799.0,105.5257,105.6712,104.7296,104.7638,30799.0
2015-07-01 09:40:00,122.35,122.7,122.29,122.7,35332.0,104.7296,105.0292,104.6783,105.0292,35332.0
2015-07-01 09:45:00,122.66,122.66,122.3,122.42,24337.0,104.995,104.995,104.6868,104.7895,24337.0
2015-07-01 09:50:00,122.47,122.6,122.42,122.51,34245.0,104.8323,104.9436,104.7895,104.8666,34245.0
2015-07-01 09:55:00,122.54,122.71,122.5,122.59,28362.0,104.8922,105.0378,104.858,104.935,28362.0
2015-07-01 10:00:00,122.56,122.68,122.51,122.63,26093.0,104.9094,105.0121,104.8666,104.9693,26093.0
2015-07-01 10:05:00,122.65,122.72,122.45,122.65,38782.0,104.9864,105.0463,104.8152,104.9864,38782.0
2015-07-01 10:10:00,122.66,122.7,122.5,122.7,40052.0,104.995,105.0292,104.858,105.0292,40052.0
2015-07-01 10:15:00,122.72,122.72,122.46,122.59,41518.0,105.0463,105.0463,104.8238,104.935,41518.0
2015-07-01 10:20:00,122.63,122.69,122.53,122.63,25741.0,104.9693,105.0206,104.8837,104.9693,25741.0
2015-07-01 10:25:00,122.61,122.72,122.61,122.65,20947.0,104.9522,105.0463,104.9522,104.9864,20947.0
2015-07-01 10:30:00,122.67,122.76,122.46,122.59,55519.0,105.0035,105.0806,104.8238,104.935,55519.0
2015-07-01 10:35:00,122.62,122.76,122.56,122.73,23126.0,104.9607,105.0806,104.9094,105.0549,23126.0
2015-07-01 10:40:00,122.73,122.89,122.7,122.88,45092.0,105.0549,105.1918,105.0292,105.1833,45092.0
2015-07-01 10:45:00,122.85,122.88,122.62,122.65,36673.0,105.1576,105.1833,104.9607,104.9864,36673.0
2015-07-01 10:50:00,122.62,122.8,122.46,122.76,42962.0,104.9607,105.1148,104.8238,105.0806,42962.0
2015-07-01 10:55:00,122.74,122.94,122.67,122.94,31898.0,105.0634,105.2346,105.0035,105.2346,31898.0
2015-07-01 11:00:00,122.95,123.08,122.94,123.02,38614.0,105.2432,105.3545,105.2346,105.3031,38614.0
2015-07-01 11:05:00,123.03,123.11,122.94,122.94,26716.0,105.3117,105.3802,105.2346,105.2346,26716.0
2015-07-01 11:10:00,122.95,123.08,122.95,122.96,15484.0,105.2432,105.3545,105.2432,105.2518,15484.0
2015-07-01 11:15:00,122.97,123.15,122.9,122.93,35137.0,105.2603,105.4144,105.2004,105.2261,35137.0
2015-07-01 11:20:00,122.91,122.91,122.76,122.82,17545.0,105.209,105.209,105.0806,105.1319,17545.0
2015-07-01 11:25:00,122.82,122.87,122.65,122.66,20897.0,105.1319,105.1747,104.9864,104.995,20897.0
2015-07-01 11:30:00,122.65,122.84,122.65,122.84,34991.0,104.9864,105.149,104.9864,105.149,34991.0
2015-07-01 11:35:00,122.84,122.86,122.65,122.75,17631.0,105.149,105.1662,104.9864,105.072,17631.0
2015-07-01 11:40:00,122.73,122.78,122.65,122.67,17720.0,105.0549,105.0977,104.9864,105.0035,17720.0
2015-07-01 11:45:00,122.67,122.97,122.66,122.92,17238.0,105.0035,105.2603,104.995,105.2175,17238.0
2015-07-01 11:50:00,122.96,122.98,122.91,122.97,24826.0,105.2518,105.2689,105.209,105.2603,24826.0
2015-07-01 11:55:00,122.98,123.07,122.93,122.94,46593.0,105.2689,105.3459,105.2261,105.2346,46593.0
2015-07-01 12:00:00,122.94,123.03,122.9,122.93,48123.0,105.2346,105.3117,105.2004,105.2261,48123.0
2015-07-01 12:05:00,122.92,123.1,122.92,123.04,23506.0,105.2175,105.3716,105.2175,105.3202,23506.0
2015-07-01 12:10:00,123.02,123.03,122.92,122.98,39830.0,105.3031,105.3117,105.2175,105.2689,39830.0
2015-07-01 12:15:00,122.97,123.01,122.92,122.97,28513.0,105.2603,105.2946,105.2175,105.2603,28513.0
2015-07-01 12:20:00,122.97,123.05,122.92,122.95,33166.0,105.2603,105.3288,105.2175,105.2432,33166.0
2015-07-01 12:25:00,122.96,123.11,122.95,123.08,17183.0,105.2518,105.3802,105.2432,105.3545,17183.0
2015-07-01 12:30:00,123.09,123.15,123.03,123.12,15350.0,105.363,105.4144,105.3117,105.3887,15350.0
2015-07-01 12:35:00,123.11,123.23,123.09,123.17,29731.0,105.3802,105.4829,105.363,105.4315,29731.0
2015-07-01 12:40:00,123.18,123.23,123.0,123.04,37057.0,105.4401,105.4829,105.286,105.3202,37057.0
2015-07-01 12:45:00,123.05,123.2,123.04,123.09,31666.0,105.3288,105.4572,105.3202,105.363,31666.0
2015-07-01 12:50:00,123.11,123.24,123.1,123.17,48791.0,105.3802,105.4914,105.3716,105.4315,48791.0
2015-07-01 12:55:00,123.18,123.18,123.0,123.02,60131.0,105.4401,105.4401,105.286,105.3031,60131.0
2015-07-01 13:00:00,123.02,123.03,122.89,123.0,31201.0,105.3031,105.3117,105.1918,105.286,31201.0
2015-07-01 13:05:00,123.01,123.09,122.96,123.0,51079.0,105.2946,105.363,105.2518,105.286,51079.0
2015-07-01 13:10:00,122.98,123.07,122.94,123.06,15197.0,105.2689,105.3459,105.2346,105.3374,15197.0
2015-07-01 13:15:00,123.08,123.2,123.06,123.2,20106.0,105.3545,105.4572,105.3374,105.4572,20106.0
2015-07-01 13:20:00,123.18,123.24,123.17,123.22,16224.0,105.4401,105.4914,105.4315,105.4743,16224.0
2015-07-01 13:25:00,123.21,123.21,123.03,123.07,19093.0,105.4658,105.4658,105.3117,105.3459,19093.0
2015-07-01 13:30:00,123.09,123.19,123.08,123.15,11456.0,105.363,105.4486,105.3545,105.4144,11456.0
2015-07-01 13:35:00,123.14,123.18,123.01,123.01,20755.0,105.4058,105.4401,105.2946,105.2946,20755.0
2015-07-01 13:40:00,123.0,123.2,123.0,123.17,16076.0,105.286,105.4572,105.286,105.4315,16076.0
2015-07-01 13:45:00,123.15,123.25,123.12,123.23,22143.0,105.4144,105.5,105.3887,105.4829,22143.0
2015-07-01 13:50:00,123.21,123.25,123.07,123.1,33699.0,105.4658,105.5,105.3459,105.3716,33699.0
2015-07-01 13:55:00,123.1,123.19,122.88,122.91,24630.0,105.3716,105.4486,105.1833,105.209,24630.0
2015-07-01 14:00:00,122.92,123.03,122.84,122.94,51924.0,105.2175,105.3117,105.149,105.2346,51924.0
2015-07-01 14:05:00,122.93,122.99,122.91,122.94,22450.0,105.2261,105.2774,105.209,105.2346,22450.0
2015-07-01 14:10:00,122.94,122.99,122.91,122.96,28612.0,105.2346,105.2774,105.209,105.2518,28612.0
2015-07-01 14:15:00,122.96,122.98,122.9,122.96,19805.0,105.2518,105.2689,105.2004,105.2518,19805.0
2015-07-01 14:20:00,122.98,123.01,122.92,122.92,16216.0,105.2689,105.2946,105.2175,105.2175,16216.0
2015-07-01 14:25:00,122.93,123.0,122.91,122.94,20270.0,105.2261,105.286,105.209,105.2346,20270.0
2015-07-01 14:30:00,122.95,122.97,122.91,122.92,27544.0,105.2432,105.2603,105.209,105.2175,27544.0
2015-07-01 14:35:00,122.92,123.0,122.88,122.9,35497.0,105.2175,105.286,105.1833,105.2004,35497.0
2015-07-01 14:40:00,122.89,122.98,122.89,122.91,21120.0,105.1918,105.2689,105.1918,105.209,21120.0
2015-07-01 14:45:00,122.92,123.02,122.89,122.99,19022.0,105.2175,105.3031,105.1918,105.2774,19022.0
2015-07-01 14:50:00,122.99,123.12,122.98,123.1,31045.0,105.2774,105.3887,105.2689,105.3716,31045.0
2015-07-01 14:55:00,123.09,123.22,123.03,123.2,23501.0,105.363,105.4743,105.3117,105.4572,23501.0
2015-07-01 15:00:00,123.21,123.21,123.12,123.18,24847.0,105.4658,105.4658,105.3887,105.4401,24847.0
2015-07-01 15:05:00,123.18,123.23,123.08,123.16,22323.0,105.4401,105.4829,105.3545,105.423,22323.0
2015-07-01 15:10:00,123.17,123.2,123.09,123.17,22521.0,105.4315,105.4572,105.363,105.4315,22521.0
2015-07-01 15:15:00,123.17,123.21,123.13,123.19,20510.0,105.4315,105.4658,105.3973,105.4486,20510.0
2015-07-01 15:20:00,123.19,123.27,123.12,123.24,117233.0,105.4486,105.5171,105.3887,105.4914,117233.0
2015-07-01 15:25:00,123.25,123.34,123.19,123.21,38181.0,105.5,105.577,105.4486,105.4658,38181.0
2015-07-01 15:30:00,123.21,123.23,123.16,123.22,36638.0,105.4658,105.4829,105.423,105.4743,36638.0
2015-07-01 15:35:00,123.22,123.24,123.15,123.23,27947.0,105.4743,105.4914,105.4144,105.4829,27947.0
2015-07-01 15:40:00,123.22,123.32,123.16,123.32,40412.0,105.4743,105.5599,105.423,105.5599,40412.0
2015-07-01 15:45:00,123.34,123.35,123.22,123.3,37537.0,105.577,105.5856,105.4743,105.5428,37537.0
2015-07-01 15:50:00,123.29,123.39,123.24,123.33,46907.0,105.5342,105.6198,105.4914,105.5685,46907.0
2015-07-01 15:55:00,123.32,123.48,123.32,123.46,138010.0,105.5599,105.6969,105.5599,105.6798,138010.0
2015-07-02 09:30:00,123.82,123.88,123.28,123.61,74278.0,105.9879,106.0393,105.5257,105.8081,74278.0
2015-07-02 09:35:00,123.59,123.64,123.04,123.16,34540.0,105.791,105.8338,105.3202,105.423,34540.0
2015-07-02 09:40:00,123.11,123.26,122.63,122.95,94391.0,105.3802,105.5086,104.9693,105.2432,94391.0
2015-07-02 09:45:00,122.94,123.37,122.81,123.27,93095.0,105.2346,105.6027,105.1234,105.5171,93095.0
2015-07-02 09:50:00,123.21,123.28,123.04,123.04,58212.0,105.4658,105.5257,105.3202,105.3202,58212.0
2015-07-02 09:55:00,123.08,123.22,122.92,122.95,40354.0,105.3545,105.4743,105.2175,105.2432,40354.0
2015-07-02 10:00:00,122.94,122.97,122.7,122.82,62334.0,105.2346,105.2603,105.0292,105.1319,62334.0
2015-07-02 10:05:00,122.82,122.93,122.7,122.78,49308.0,105.1319,105.2261,105.0292,105.0977,49308.0
2015-07-02 10:10:00,122.79,122.89,122.67,122.76,83396.0,105.1062,105.1918,105.0035,105.0806,83396.0
2015-07-02 10:15:00,122.79,122.94,122.73,122.87,59434.0,105.1062,105.2346,105.0549,105.1747,59434.0
2015-07-02 10:20:00,122.89,123.03,122.59,122.62,77079.0,105.1918,105.3117,104.935,104.9607,77079.0
2015-07-02 10:25:00,122.66,122.81,122.61,122.69,51529.0,104.995,105.1234,104.9522,105.0206,51529.0
2015-07-02 10:30:00,122.68,122.7,122.53,122.6,57222.0,105.0121,105.0292,104.8837,104.9436,57222.0
2015-07-02 10:35:00,122.61,122.61,122.41,122.43,32838.0,104.9522,104.9522,104.781,104.7981,32838.0
2015-07-02 10:40:00,122.43,122.66,122.43,122.65,34503.0,104.7981,104.995,104.7981,104.9864,34503.0
2015-07-02 10:45:00,122.62,122.64,122.42,122.45,34152.0,104.9607,104.9778,104.7895,104.8152,34152.0
2015-07-02 10:50:00,122.45,122.62,122.36,122.5,22865.0,104.8152,104.9607,104.7382,104.858,22865.0
2015-07-02 10:55:00,122.51,122.67,122.37,122.56,42108.0,104.8666,105.0035,104.7467,104.9094,42108.0
2015-07-02 11:00:00,122.58,122.58,122.37,122.37,34409.0,104.9265,104.9265,104.7467,104.7467,34409.0
2015-07-02 11:05:00,122.37,122.42,122.18,122.19,30514.0,104.7467,104.7895,104.5841,104.5927,30514.0
2015-07-02 11:10:00,122.18,122.27,122.13,122.22,25879.0,104.5841,104.6611,104.5413,104.6183,25879.0
2015-07-02 11:15:00,122.19,122.27,122.13,122.26,16382.0,104.5927,104.6611,104.5413,104.6526,16382.0
2015-07-02 11:20:00,122.26,122.27,122.19,122.21,15483.0,104.6526,104.6611,104.5927,104.6098,15483.0
2015-07-02 11:25:00,122.26,122.27,122.09,122.1,25048.0,104.6526,104.6611,104.5071,104.5156,25048.0
2015-07-02 11:30:00,122.11,122.28,122.08,122.27,24276.0,104.5242,104.6697,104.4985,104.6611,24276.0
2015-07-02 11:35:00,122.26,122.28,122.16,122.25,20005.0,104.6526,104.6697,104.567,104.644,20005.0
2015-07-02 11:40:00,122.25,122.32,122.23,122.26,38618.0,104.644,104.7039,104.6269,104.6526,38618.0
2015-07-02 11:45:00,122.25,122.37,122.24,122.35,25384.0,104.644,104.7467,104.6355,104.7296,25384.0
2015-07-02 11:50:00,122.36,122.42,122.32,122.39,25133.0,104.7382,104.7895,104.7039,104.7638,25133.0
2015-07-02 11:55:00,122.38,122.39,122.22,122.32,26631.0,104.7553,104.7638,104.6183,104.7039,26631.0
2015-07-02 12:00:00,122.33,122.36,122.21,122.33,14880.0,104.7125,104.7382,104.6098,104.7125,14880.0
2015-07-02 12:05:00,122.31,122.36,122.24,122.26,11033.0,104.6954,104.7382,104.6355,104.6526,11033.0
2015-07-02 12:10:00,122.26,122.26,122.16,122.17,17578.0,104.6526,104.6526,104.567,104.5755,17578.0
2015-07-02 12:15:00,122.17,122.19,121.98,121.98,24934.0,104.5755,104.5927,104.4129,104.4129,24934.0
2015-07-02 12:20:00,122.0,122.06,121.92,121.93,17398.0,104.43,104.4814,104.3615,104.3701,17398.0
2015-07-02 12:25:00,121.93,121.98,121.83,121.88,13161.0,104.3701,104.4129,104.2845,104.3273,13161.0
2015-07-02 12:30:00,121.88,121.94,121.83,121.83,15971.0,104.3273,104.3787,104.2845,104.2845,15971.0
2015-07-02 12:35:00,121.84,121.86,121.7,121.74,14099.0,104.2931,104.3102,104.1732,104.2075,14099.0
2015-07-02 12:40:00,121.73,121.75,121.67,121.68,9157.0,104.1989,104.216,104.1475,104.1561,9157.0
2015-07-02 12:45:00,121.67,121.75,121.62,121.7,12415.0,104.1475,104.216,104.1047,104.1732,12415.0
2015-07-02 12:50:00,121.69,121.72,121.62,121.64,10819.0,104.1647,104.1903,104.1047,104.1219,10819.0
2015-07-02 12:55:00,121.66,121.75,121.64,121.75,22933.0,104.139,104.216,104.1219,104.216,22933.0
2015-07-02 13:00:00,121.73,121.73,121.64,121.68,27424.0,104.1989,104.1989,104.1219,104.1561,27424.0
2015-07-02 13:05:00,121.68,121.7,121.61,121.66,33523.0,104.1561,104.1732,104.0962,104.139,33523.0
2015-07-02 13:10:00,121.64,121.67,121.56,121.57,30229.0,104.1219,104.1475,104.0534,104.0619,30229.0
2015-07-02 13:15:00,121.58,121.61,121.55,121.57,16283.0,104.0705,104.0962,104.0448,104.0619,16283.0
2015-07-02 13:20:00,121.57,121.58,121.43,121.46,19352.0,104.0619,104.0705,103.9421,103.9678,19352.0
2015-07-02 13:25:00,121.47,121.52,121.42,121.48,19037.0,103.9763,104.0191,103.9335,103.9849,19037.0
2015-07-02 13:30:00,121.49,121.54,121.42,121.43,19975.0,103.9935,104.0363,103.9335,103.9421,19975.0
2015-07-02 13:35:00,121.45,121.53,121.4,121.45,12905.0,103.9592,104.0277,103.9164,103.9592,12905.0
2015-07-02 13:40:00,121.45,121.48,121.4,121.43,13678.0,103.9592,103.9849,103.9164,103.9421,13678.0
2015-07-02 13:45:00,121.43,121.49,121.41,121.42,13397.0,103.9421,103.9935,103.925,103.9335,13397.0
2015-07-02 13:50:00,121.43,121.45,121.4,121.45,16910.0,103.9421,103.9592,103.9164,103.9592,16910.0
2015-07-02 13:55:00,121.45,121.48,121.21,121.21,61352.0,103.9592,103.9849,103.7538,103.7538,61352.0
2015-07-02 14:00:00,121.21,121.23,121.15,121.21,30042.0,103.7538,103.7709,103.7024,103.7538,30042.0
2015-07-02 14:05:00,121.22,121.22,121.09,121.19,57278.0,103.7623,103.7623,103.6511,103.7367,57278.0
2015-07-02 14:10:00,121.17,121.23,121.1,121.11,31182.0,103.7195,103.7709,103.6596,103.6682,31182.0
2015-07-02 14:15:00,121.15,121.25,121.07,121.08,21380.0,103.7024,103.788,103.634,103.6425,21380.0
2015-07-02 14:20:00,121.07,121.22,121.02,121.21,29057.0,103.634,103.7623,103.5912,103.7538,29057.0
2015-07-02 14:25:00,121.21,121.22,121.17,121.2,17216.0,103.7538,103.7623,103.7195,103.7452,17216.0
2015-07-02 14:30:00,121.21,121.22,121.15,121.22,25394.0,103.7538,103.7623,103.7024,103.7623,25394.0
2015-07-02 14:35:00,121.22,121.34,121.19,121.28,42442.0,103.7623,103.8651,103.7367,103.8137,42442.0
2015-07-02 14:40:00,121.28,121.35,121.22,121.29,26947.0,103.8137,103.8736,103.7623,103.8223,26947.0
2015-07-02 14:45:00,121.29,121.49,121.28,121.48,14679.0,103.8223,103.9935,103.8137,103.9849,14679.0
2015-07-02 14:50:00,121.48,121.49,121.4,121.41,24902.0,103.9849,103.9935,103.9164,103.925,24902.0
2015-07-02 14:55:00,121.41,121.5,121.38,121.43,37357.0,103.925,104.002,103.8993,103.9421,37357.0
2015-07-02 15:00:00,121.43,121.44,121.26,121.32,39059.0,103.9421,103.9507,103.7966,103.8479,39059.0
2015-07-02 15:05:00,121.31,121.35,121.21,121.3,58270.0,103.8394,103.8736,103.7538,103.8308,58270.0
2015-07-02 15:10:00,121.3,121.34,121.25,121.29,40122.0,103.8308,103.8651,103.788,103.8223,40122.0
2015-07-02 15:15:00,121.29,121.29,121.22,121.22,63621.0,103.8223,103.8223,103.7623,103.7623,63621.0
2015-07-02 15:20:00,121.23,121.3,121.23,121.3,43088.0,103.7709,103.8308,103.7709,103.8308,43088.0
2015-07-02 15:25:00,121.31,121.42,121.31,121.33,33817.0,103.8394,103.9335,103.8394,103.8565,33817.0
2015-07-02 15:30:00,121.34,121.39,121.29,121.39,65935.0,103.8651,103.9079,103.8223,103.9079,65935.0
2015-07-02 15:35:00,121.4,121.42,121.33,121.41,57182.0,103.9164,103.9335,103.8565,103.925,57182.0
2015-07-02 15:40:00,121.42,121.62,121.42,121.56,62436.0,103.9335,104.1047,103.9335,104.0534,62436.0
2015-07-02 15:45:00,121.58,121.64,121.51,121.56,50098.0,104.0705,104.1219,104.0106,104.0534,50098.0
2015-07-02 15:50:00,121.57,121.66,121.53,121.53,42451.0,104.0619,104.139,104.0277,104.0277,42451.0
2015-07-02 15:55:00,121.55,121.82,121.55,121.8,281900.0,104.0448,104.2759,104.0448,104.2588,281900.0
2015-07-06 09:30:00,119.5,119.83,119.26,119.47,141191.0,102.2901,102.5725,102.0846,102.2644,141191.0
2015-07-06 09:35:00,119.45,120.48,119.32,119.94,127025.0,102.2473,103.1289,102.136,102.6667,127025.0
2015-07-06 09:40:00,119.9,120.43,119.9,120.32,58358.0,102.6324,103.0861,102.6324,102.992,58358.0
2015-07-06 09:45:00,120.33,120.75,120.15,120.71,97235.0,103.0005,103.36,102.8464,103.3258,97235.0
2015-07-06 09:50:00,120.68,121.28,120.67,121.25,50916.0,103.3001,103.8137,103.2916,103.788,50916.0
2015-07-06 09:55:00,121.25,121.5,121.07,121.16,106118.0,103.788,104.002,103.634,103.711,106118.0
2015-07-06 10:00:00,121.21,121.3,121.02,121.21,94417.0,103.7538,103.8308,103.5912,103.7538,94417.0
2015-07-06 10:05:00,121.17,121.28,121.0,121.27,250142.0,103.7195,103.8137,103.574,103.8051,250142.0
2015-07-06 10:10:00,121.27,121.5,121.15,121.4,66589.0,103.8051,104.002,103.7024,103.9164,66589.0
2015-07-06 10:15:00,121.38,121.8,121.29,121.75,95255.0,103.8993,104.2588,103.8223,104.216,95255.0
2015-07-06 10:20:00,121.75,121.75,121.3,121.35,100026.0,104.216,104.216,103.8308,103.8736,100026.0
2015-07-06 10:25:00,121.37,121.66,121.36,121.53,31311.0,103.8907,104.139,103.8822,104.0277,31311.0
2015-07-06 10:30:00,121.6,121.81,121.49,121.72,28526.0,104.0876,104.2674,103.9935,104.1903,28526.0
2015-07-06 10:35:00,121.73,121.73,121.45,121.6,48403.0,104.1989,104.1989,103.9592,104.0876,48403.0
2015-07-06 10:40:00,121.62,121.98,121.5,121.9,88432.0,104.1047,104.4129,104.002,104.3444,88432.0
2015-07-06 10:45:00,121.89,122.1,121.86,121.96,47367.0,104.3359,104.5156,104.3102,104.3958,47367.0
2015-07-06 10:50:00,121.96,122.04,121.79,121.97,106937.0,104.3958,104.4643,104.2503,104.4043,106937.0
2015-07-06 10:55:00,121.96,122.25,121.89,122.23,132612.0,104.3958,104.644,104.3359,104.6269,132612.0
2015-07-06 11:00:00,122.23,122.5,122.22,122.42,82662.0,104.6269,104.858,104.6183,104.7895,82662.0
2015-07-06 11:05:00,122.42,122.53,122.24,122.29,86562.0,104.7895,104.8837,104.6355,104.6783,86562.0
2015-07-06 11:10:00,122.29,122.33,122.0,122.05,76687.0,104.6783,104.7125,104.43,104.4728,76687.0
2015-07-06 11:15:00,122.08,122.12,121.88,122.0,48726.0,104.4985,104.5327,104.3273,104.43,48726.0
2015-07-06 11:20:00,121.97,122.0,121.73,121.73,64142.0,104.4043,104.43,104.1989,104.1989,64142.0
2015-07-06 11:25:00,121.72,121.88,121.7,121.88,96238.0,104.1903,104.3273,104.1732,104.3273,96238.0
2015-07-06 11:30:00,121.88,122.09,121.81,122.04,61745.0,104.3273,104.5071,104.2674,104.4643,61745.0
2015-07-06 11:35:00,122.04,122.05,121.92,122.0,25722.0,104.4643,104.4728,104.3615,104.43,25722.0
2015-07-06 11:40:00,122.01,122.03,121.94,122.02,21747.0,104.4386,104.4557,104.3787,104.4471,21747.0
2015-07-06 11:45:00,122.01,122.17,122.01,122.17,24271.0,104.4386,104.5755,104.4386,104.5755,24271.0
2015-07-06 11:50:00,122.17,122.21,122.08,122.1,28939.0,104.5755,104.6098,104.4985,104.5156,28939.0
2015-07-06 11:55:00,122.1,122.16,122.06,122.15,55348.0,104.5156,104.567,104.4814,104.5584,55348.0
2015-07-06 12:00:00,122.13,122.13,122.04,122.1,23045.0,104.5413,104.5413,104.4643,104.5156,23045.0
2015-07-06 12:05:00,122.11,122.19,122.05,122.18,24078.0,104.5242,104.5927,104.4728,104.5841,24078.0
2015-07-06 12:10:00,122.19,122.47,122.18,122.38,27343.0,104.5927,104.8323,104.5841,104.7553,27343.0
2015-07-06 12:15:00,122.37,122.56,122.27,122.51,25532.0,104.7467,104.9094,104.6611,104.8666,25532.0
2015-07-06 12:20:00,122.5,122.61,122.47,122.51,19376.0,104.858,104.9522,104.8323,104.8666,19376.0
2015-07-06 12:25:00,122.5,122.56,122.45,122.46,21590.0,104.858,104.9094,104.8152,104.8238,21590.0
2015-07-06 12:30:00,122.45,122.49,122.39,122.42,43190.0,104.8152,104.8494,104.7638,104.7895,43190.0
2015-07-06 12:35:00,122.42,122.42,122.29,122.29,127486.0,104.7895,104.7895,104.6783,104.6783,127486.0
2015-07-06 12:40:00,122.28,122.36,122.24,122.28,22656.0,104.6697,104.7382,104.6355,104.6697,22656.0
2015-07-06 12:45:00,122.28,123.1,122.22,122.68,206788.0,104.6697,105.3716,104.6183,105.0121,206788.0
2015-07-06 12:50:00,122.66,122.73,122.52,122.52,28818.0,104.995,105.0549,104.8751,104.8751,28818.0
2015-07-06 12:55:00,122.55,122.57,122.35,122.55,42454.0,104.9008,104.9179,104.7296,104.9008,42454.0
2015-07-06 13:00:00,122.56,122.67,122.51,122.59,35267.0,104.9094,105.0035,104.8666,104.935,35267.0
2015-07-06 13:05:00,122.58,122.6,122.28,122.28,61949.0,104.9265,104.9436,104.6697,104.6697,61949.0
2015-07-06 13:10:00,122.28,122.34,122.1,122.15,27727.0,104.6697,104.721,104.5156,104.5584,27727.0
2015-07-06 13:15:00,122.13,122.17,121.91,121.96,58655.0,104.5413,104.5755,104.353,104.3958,58655.0
2015-07-06 13:20:00,121.96,122.08,121.92,122.0,53017.0,104.3958,104.4985,104.3615,104.43,53017.0
2015-07-06 13:25:00,122.01,122.01,121.85,121.87,46758.0,104.4386,104.4386,104.3016,104.3187,46758.0
2015-07-06 13:30:00,121.86,121.93,121.77,121.78,59811.0,104.3102,104.3701,104.2331,104.2417,59811.0
2015-07-06 13:35:00,121.8,121.97,121.74,121.96,69402.0,104.2588,104.4043,104.2075,104.3958,69402.0
2015-07-06 13:40:00,121.96,121.97,121.84,121.97,86514.0,104.3958,104.4043,104.2931,104.4043,86514.0
2015-07-06 13:45:00,121.99,122.08,121.79,122.02,53289.0,104.4215,104.4985,104.2503,104.4471,53289.0
2015-07-06 13:50:00,122.0,122.2,122.0,122.15,48972.0,104.43,104.6012,104.43,104.5584,48972.0
2015-07-06 13:55:00,122.16,122.17,121.98,122.01,58780.0,104.567,104.5755,104.4129,104.4386,58780.0
2015-07-06 14:00:00,122.01,122.18,121.96,122.12,60446.0,104.4386,104.5841,104.3958,104.5327,60446.0
2015-07-06 14:05:00,122.09,122.13,121.99,122.11,23148.0,104.5071,104.5413,104.4215,104.5242,23148.0
2015-07-06 14:10:00,122.13,122.17,122.0,122.02,49084.0,104.5413,104.5755,104.43,104.4471,49084.0
2015-07-06 14:15:00,122.03,122.14,121.99,122.02,47829.0,104.4557,104.5499,104.4215,104.4471,47829.0
2015-07-06 14:20:00,122.03,122.1,121.99,121.99,82306.0,104.4557,104.5156,104.4215,104.4215,82306.0
2015-07-06 14:25:00,121.99,122.01,121.82,121.91,72069.0,104.4215,104.4386,104.2759,104.353,72069.0
2015-07-06 14:30:00,121.89,121.98,121.88,121.95,35842.0,104.3359,104.4129,104.3273,104.3872,35842.0
2015-07-06 14:35:00,121.95,122.13,121.87,121.89,126017.0,104.3872,104.5413,104.3187,104.3359,126017.0
2015-07-06 14:40:00,121.89,121.9,121.8,121.81,45987.0,104.3359,104.3444,104.2588,104.2674,45987.0
2015-07-06 14:45:00,121.83,122.02,121.79,122.0,65298.0,104.2845,104.4471,104.2503,104.43,65298.0
2015-07-06 14:50:00,122.0,122.05,121.79,121.91,45318.0,104.43,104.4728,104.2503,104.353,45318.0
2015-07-06 14:55:00,121.91,121.91,121.8,121.81,26511.0,104.353,104.353,104.2588,104.2674,26511.0
2015-07-06 15:00:00,121.79,121.86,121.79,121.8,94320.0,104.2503,104.3102,104.2503,104.2588,94320.0
2015-07-06 15:05:00,121.8,121.8,121.61,121.66,54015.0,104.2588,104.2588,104.0962,104.139,54015.0
2015-07-06 15:10:00,121.64,121.72,121.61,121.69,31322.0,104.1219,104.1903,104.0962,104.1647,31322.0
2015-07-06 15:15:00,121.69,121.91,121.69,121.75,45848.0,104.1647,104.353,104.1647,104.216,45848.0
2015-07-06 15:20:00,121.77,121.9,121.73,121.8,42904.0,104.2331,104.3444,104.1989,104.2588,42904.0
2015-07-06 15:25:00,121.83,121.87,121.75,121.78,39155.0,104.2845,104.3187,104.216,104.2417,39155.0
2015-07-06 15:30:00,121.78,122.01,121.77,121.98,52599.0,104.2417,104.4386,104.2331,104.4129,52599.0
2015-07-06 15:35:00,121.96,122.02,121.85,121.91,43328.0,104.3958,104.4471,104.3016,104.353,43328.0
2015-07-06 15:40:00,121.91,121.94,121.64,121.68,65510.0,104.353,104.3787,104.1219,104.1561,65510.0
2015-07-06 15:45:00,121.69,121.93,121.68,121.91,83408.0,104.1647,104.3701,104.1561,104.353,83408.0
2015-07-06 15:50:00,121.9,122.06,121.9,122.06,90338.0,104.3444,104.4814,104.3444,104.4814,90338.0
2015-07-06 15:55:00,122.03,122.23,122.03,122.22,213115.0,104.4557,104.6269,104.4557,104.6183,213115.0
2015-07-07 09:30:00,122.36,122.8,121.8,121.86,114032.0,104.7382,105.1148,104.2588,104.3102,114032.0
2015-07-07 09:35:00,121.85,122.17,121.56,121.93,76738.0,104.3016,104.5755,104.0534,104.3701,76738.0
2015-07-07 09:40:00,121.84,121.99,121.58,121.88,51348.0,104.2931,104.4215,104.0705,104.3273,51348.0
2015-07-07 09:45:00,121.88,122.1,121.66,121.85,66205.0,104.3273,104.5156,104.139,104.3016,66205.0
2015-07-07 09:50:00,121.9,121.9,121.38,121.73,77011.0,104.3444,104.3444,103.8993,104.1989,77011.0
2015-07-07 09:55:00,121.69,121.76,121.11,121.19,146495.0,104.1647,104.2246,103.6682,103.7367,146495.0
2015-07-07 10:00:00,121.2,121.32,121.04,121.08,76344.0,103.7452,103.8479,103.6083,103.6425,76344.0
2015-07-07 10:05:00,121.07,121.13,120.61,120.8,80570.0,103.634,103.6853,103.2402,103.4028,80570.0
2015-07-07 10:10:00,120.79,120.79,119.69,119.72,132610.0,103.3943,103.3943,102.4527,102.4784,132610.0
2015-07-07 10:15:00,119.75,119.97,119.7,119.81,104307.0,102.5041,102.6924,102.4613,102.5554,104307.0
2015-07-07 10:20:00,119.82,119.83,119.29,119.32,174699.0,102.564,102.5725,102.1103,102.136,174699.0
2015-07-07 10:25:00,119.31,119.33,118.78,119.04,126908.0,102.1274,102.1445,101.6737,101.8963,126908.0
2015-07-07 10:30:00,119.04,119.05,118.51,118.55,223062.0,101.8963,101.9049,101.4426,101.4769,223062.0
2015-07-07 10:35:00,118.55,118.58,118.26,118.28,118727.0,101.4769,101.5026,101.2286,101.2458,118727.0
2015-07-07 10:40:00,118.27,118.28,117.81,117.84,118369.0,101.2372,101.2458,100.8434,100.8691,118369.0
2015-07-07 10:45:00,117.82,118.14,117.81,118.0,121178.0,100.852,101.1259,100.8434,101.0061,121178.0
2015-07-07 10:50:00,118.01,118.38,117.91,118.38,157729.0,101.0146,101.3314,100.929,101.3314,157729.0
2015-07-07 10:55:00,118.39,118.68,118.34,118.46,176843.0,101.3399,101.5881,101.2971,101.3998,176843.0
2015-07-07 11:00:00,118.5,118.57,118.42,118.5,73050.0,101.4341,101.494,101.3656,101.4341,73050.0
2015-07-07 11:05:00,118.5,118.6,118.33,118.55,64084.0,101.4341,101.5197,101.2886,101.4769,64084.0
2015-07-07 11:10:00,118.56,119.13,118.55,118.98,85961.0,101.4854,101.9733,101.4769,101.8449,85961.0
2015-07-07 11:15:00,118.98,119.03,118.73,118.79,58428.0,101.8449,101.8877,101.6309,101.6823,58428.0
2015-07-07 11:20:00,118.78,118.82,118.61,118.62,59884.0,101.6737,101.708,101.5282,101.5368,59884.0
2015-07-07 11:25:00,118.62,118.64,118.31,118.4,108846.0,101.5368,101.5539,101.2714,101.3485,108846.0
2015-07-07 11:30:00,118.4,118.5,118.28,118.35,121467.0,101.3485,101.4341,101.2458,101.3057,121467.0
2015-07-07 11:35:00,118.33,118.82,118.33,118.81,79635.0,101.2886,101.708,101.2886,101.6994,79635.0
2015-07-07 11:40:00,118.79,118.91,118.72,118.9,81774.0,101.6823,101.785,101.6224,101.7765,81774.0
2015-07-07 11:45:00,118.9,118.92,118.76,118.79,49363.0,101.7765,101.7936,101.6566,101.6823,49363.0
2015-07-07 11:50:00,118.79,118.79,118.59,118.6,49375.0,101.6823,101.6823,101.5111,101.5197,49375.0
2015-07-07 11:55:00,118.6,119.1,118.6,118.97,77639.0,101.5197,101.9477,101.5197,101.8364,77639.0
2015-07-07 12:00:00,118.96,118.97,118.77,118.85,44776.0,101.8278,101.8364,101.6652,101.7337,44776.0
2015-07-07 12:05:00,118.84,118.9,118.79,118.89,56718.0,101.7251,101.7765,101.6823,101.7679,56718.0
2015-07-07 12:10:00,118.89,118.9,118.51,118.54,41377.0,101.7679,101.7765,101.4426,101.4683,41377.0
2015-07-07 12:15:00,118.55,118.66,118.55,118.62,41924.0,101.4769,101.571,101.4769,101.5368,41924.0
2015-07-07 12:20:00,118.62,118.8,118.55,118.55,32925.0,101.5368,101.6909,101.4769,101.4769,32925.0
2015-07-07 12:25:00,118.57,118.65,118.42,118.49,49352.0,101.494,101.5625,101.3656,101.4255,49352.0
2015-07-07 12:30:00,118.5,118.55,118.47,118.5,116976.0,101.4341,101.4769,101.4084,101.4341,116976.0
2015-07-07 12:35:00,118.5,119.0,118.48,118.93,47153.0,101.4341,101.8621,101.417,101.8021,47153.0
2015-07-07 12:40:00,118.94,119.07,118.89,119.04,33497.0,101.8107,101.922,101.7679,101.8963,33497.0
2015-07-07 12:45:00,119.04,119.26,119.01,119.06,40034.0,101.8963,102.0846,101.8706,101.9134,40034.0
2015-07-07 12:50:00,119.07,119.42,119.07,119.4,30341.0,101.922,102.2216,101.922,102.2045,30341.0
2015-07-07 12:55:00,119.43,119.54,119.31,119.36,43609.0,102.2301,102.3243,102.1274,102.1702,43609.0
2015-07-07 13:00:00,119.36,119.4,119.26,119.33,30365.0,102.1702,102.2045,102.0846,102.1445,30365.0
2015-07-07 13:05:00,119.32,119.37,119.27,119.28,33914.0,102.136,102.1788,102.0932,102.1017,33914.0
2015-07-07 13:10:00,119.29,119.49,119.22,119.43,68580.0,102.1103,102.2815,102.0504,102.2301,68580.0
2015-07-07 13:15:00,119.43,119.52,119.31,119.36,36601.0,102.2301,102.3072,102.1274,102.1702,36601.0
2015-07-07 13:20:00,119.36,119.53,119.29,119.38,51484.0,102.1702,102.3157,102.1103,102.1873,51484.0
2015-07-07 13:25:00,119.38,119.44,119.32,119.41,61192.0,102.1873,102.2387,102.136,102.213,61192.0
2015-07-07 13:30:00,119.41,119.52,119.3,119.45,30778.0,102.213,102.3072,102.1189,102.2473,30778.0
2015-07-07 13:35:00,119.45,119.6,119.43,119.55,25069.0,102.2473,102.3757,102.2301,102.3329,25069.0
2015-07-07 13:40:00,119.59,119.68,119.52,119.65,24948.0,102.3671,102.4441,102.3072,102.4185,24948.0
2015-07-07 13:45:00,119.68,119.7,119.55,119.64,39519.0,102.4441,102.4613,102.3329,102.4099,39519.0
2015-07-07 13:50:00,119.66,119.67,119.51,119.56,19698.0,102.427,102.4356,102.2986,102.3414,19698.0
2015-07-07 13:55:00,119.55,119.66,119.55,119.65,23390.0,102.3329,102.427,102.3329,102.4185,23390.0
2015-07-07 14:00:00,119.68,119.78,119.65,119.76,24250.0,102.4441,102.5297,102.4185,102.5126,24250.0
2015-07-07 14:05:00,119.78,119.8,119.65,119.7,20227.0,102.5297,102.5469,102.4185,102.4613,20227.0
2015-07-07 14:10:00,119.68,119.78,119.67,119.76,20679.0,102.4441,102.5297,102.4356,102.5126,20679.0
2015-07-07 14:15:00,119.75,119.75,119.47,119.48,28980.0,102.5041,102.5041,102.2644,102.2729,28980.0
2015-07-07 14:20:00,119.48,119.58,119.48,119.56,24528.0,102.2729,102.3585,102.2729,102.3414,24528.0
2015-07-07 14:25:00,119.55,119.59,119.47,119.51,37707.0,102.3329,102.3671,102.2644,102.2986,37707.0
2015-07-07 14:30:00,119.52,119.68,119.51,119.66,28856.0,102.3072,102.4441,102.2986,102.427,28856.0
2015-07-07 14:35:00,119.67,119.8,119.63,119.74,26676.0,102.4356,102.5469,102.4013,102.4955,26676.0
2015-07-07 14:40:00,119.75,120.29,119.74,120.27,36937.0,102.5041,102.9663,102.4955,102.9492,36937.0
2015-07-07 14:45:00,120.27,120.39,120.2,120.27,43530.0,102.9492,103.0519,102.8892,102.9492,43530.0
2015-07-07 14:50:00,120.28,120.4,120.2,120.32,20604.0,102.9577,103.0604,102.8892,102.992,20604.0
2015-07-07 14:55:00,120.33,120.67,120.28,120.56,51456.0,103.0005,103.2916,102.9577,103.1974,51456.0
2015-07-07 15:00:00,120.58,120.71,120.42,120.51,39689.0,103.2145,103.3258,103.0776,103.1546,39689.0
2015-07-07 15:05:00,120.52,120.55,120.38,120.44,48949.0,103.1632,103.1888,103.0433,103.0947,48949.0
2015-07-07 15:10:00,120.44,120.45,120.15,120.18,44839.0,103.0947,103.1032,102.8464,102.8721,44839.0
2015-07-07 15:15:00,120.17,120.36,120.13,120.28,31454.0,102.8636,103.0262,102.8293,102.9577,31454.0
2015-07-07 15:20:00,120.26,120.3,120.12,120.17,64492.0,102.9406,102.9748,102.8208,102.8636,64492.0
2015-07-07 15:25:00,120.17,120.3,120.1,120.19,89333.0,102.8636,102.9748,102.8036,102.8807,89333.0
2015-07-07 15:30:00,120.19,120.39,120.18,120.34,61550.0,102.8807,103.0519,102.8721,103.0091,61550.0
2015-07-07 15:35:00,120.34,120.4,120.28,120.33,57486.0,103.0091,103.0604,102.9577,103.0005,57486.0
2015-07-07 15:40:00,120.34,120.35,120.22,120.32,62825.0,103.0091,103.0176,102.9064,102.992,62825.0
2015-07-07 15:45:00,120.32,120.36,120.22,120.3,75095.0,102.992,103.0262,102.9064,102.9748,75095.0
2015-07-07 15:50:00,120.28,120.53,120.27,120.48,79083.0,102.9577,103.1717,102.9492,103.1289,79083.0
2015-07-07 15:55:00,120.48,120.73,120.46,120.68,251478.0,103.1289,103.3429,103.1118,103.3001,251478.0
2015-07-08 09:30:00,119.05,119.74,119.05,119.71,72575.0,101.9049,102.4955,101.9049,102.4698,72575.0
2015-07-08 09:35:00,119.7,119.99,119.36,119.84,27915.0,102.4613,102.7095,102.1702,102.5811,27915.0
2015-07-08 09:40:00,119.73,119.83,119.22,119.41,39773.0,102.4869,102.5725,102.0504,102.213,39773.0
2015-07-08 09:45:00,119.37,119.4,119.02,119.11,54493.0,102.1788,102.2045,101.8792,101.9562,54493.0
2015-07-08 09:50:00,119.07,119.24,119.01,119.1,83669.0,101.922,102.0675,101.8706,101.9477,83669.0
2015-07-08 09:55:00,119.08,119.2,119.03,119.08,40032.0,101.9305,102.0333,101.8877,101.9305,40032.0
2015-07-08 10:00:00,119.1,119.1,118.73,118.77,46297.0,101.9477,101.9477,101.6309,101.6652,46297.0
2015-07-08 10:05:00,118.77,118.97,118.69,118.96,42598.0,101.6652,101.8364,101.5967,101.8278,42598.0
2015-07-08 10:10:00,118.95,118.96,118.75,118.8,38591.0,101.8193,101.8278,101.6481,101.6909,38591.0
2015-07-08 10:15:00,118.8,118.82,118.61,118.74,27841.0,101.6909,101.708,101.5282,101.6395,27841.0
2015-07-08 10:20:00,118.71,118.88,118.66,118.76,99368.0,101.6138,101.7593,101.571,101.6566,99368.0
2015-07-08 10:25:00,118.76,118.77,118.55,118.6,46924.0,101.6566,101.6652,101.4769,101.5197,46924.0
2015-07-08 10:30:00,118.57,118.57,118.39,118.42,45309.0,101.494,101.494,101.3399,101.3656,45309.0
2015-07-08 10:35:00,118.45,118.89,118.43,118.88,43244.0,101.3913,101.7679,101.3742,101.7593,43244.0
2015-07-08 10:40:00,118.89,119.23,118.87,119.2,22469.0,101.7679,102.0589,101.7508,102.0333,22469.0
2015-07-08 10:45:00,119.21,119.42,119.14,119.42,33526.0,102.0418,102.2216,101.9819,102.2216,33526.0
2015-07-08 10:50:00,119.43,119.71,119.43,119.65,30168.0,102.2301,102.4698,102.2301,102.4185,30168.0
2015-07-08 10:55:00,119.66,119.78,119.59,119.76,25712.0,102.427,102.5297,102.3671,102.5126,25712.0
2015-07-08 11:00:00,119.72,119.77,119.5,119.6,32493.0,102.4784,102.5212,102.2901,102.3757,32493.0
2015-07-08 11:05:00,119.6,119.68,119.47,119.48,59887.0,102.3757,102.4441,102.2644,102.2729,59887.0
2015-07-08 11:10:00,119.47,119.61,119.41,119.52,55929.0,102.2644,102.3842,102.213,102.3072,55929.0
2015-07-08 11:15:00,119.53,119.73,119.51,119.68,82183.0,102.3157,102.4869,102.2986,102.4441,82183.0
2015-07-08 11:20:00,119.67,119.73,119.56,119.57,22737.0,102.4356,102.4869,102.3414,102.35,22737.0
2015-07-08 11:25:00,119.57,119.69,119.51,119.62,18816.0,102.35,102.4527,102.2986,102.3928,18816.0
2015-07-08 11:30:00,119.6,119.79,119.56,119.73,31940.0,102.3757,102.5383,102.3414,102.4869,31940.0
2015-07-08 11:35:00,119.74,119.81,119.67,119.73,18327.0,102.4955,102.5554,102.4356,102.4869,18327.0
2015-07-08 11:40:00,119.78,119.78,119.51,119.72,23712.0,102.5297,102.5297,102.2986,102.4784,23712.0
2015-07-08 11:45:00,119.69,119.74,119.58,119.65,39671.0,102.4527,102.4955,102.3585,102.4185,39671.0
2015-07-08 11:50:00,119.63,119.65,119.37,119.51,29533.0,102.4013,102.4185,102.1788,102.2986,29533.0
2015-07-08 11:55:00,119.51,119.51,119.28,119.44,34434.0,102.2986,102.2986,102.1017,102.2387,34434.0
2015-07-08 12:00:00,119.46,119.58,119.37,119.57,27835.0,102.2558,102.3585,102.1788,102.35,27835.0
2015-07-08 12:05:00,119.54,119.65,119.52,119.54,61560.0,102.3243,102.4185,102.3072,102.3243,61560.0
2015-07-08 12:10:00,119.53,119.55,119.38,119.39,17485.0,102.3157,102.3329,102.1873,102.1959,17485.0
2015-07-08 12:15:00,119.37,119.4,119.32,119.38,12963.0,102.1788,102.2045,102.136,102.1873,12963.0
2015-07-08 12:20:00,119.4,119.58,119.38,119.53,29314.0,102.2045,102.3585,102.1873,102.3157,29314.0
2015-07-08 12:25:00,119.51,119.58,119.39,119.45,49268.0,102.2986,102.3585,102.1959,102.2473,49268.0
2015-07-08 12:30:00,119.41,119.51,119.21,119.21,24461.0,102.213,102.2986,102.0418,102.0418,24461.0
2015-07-08 12:35:00,119.24,119.36,119.2,119.28,7109.0,102.0675,102.1702,102.0333,102.1017,7109.0
2015-07-08 12:40:00,119.3,119.41,119.27,119.32,9721.0,102.1189,102.213,102.0932,102.136,9721.0
2015-07-08 12:45:00,119.28,119.39,119.21,119.35,26397.0,102.1017,102.1959,102.0418,102.1617,26397.0
2015-07-08 12:50:00,119.41,119.52,119.39,119.51,11495.0,102.213,102.3072,102.1959,102.2986,11495.0
2015-07-08 12:55:00,119.52,119.79,119.51,119.69,38275.0,102.3072,102.5383,102.2986,102.4527,38275.0
2015-07-08 13:00:00,119.68,119.74,119.63,119.66,24921.0,102.4441,102.4955,102.4013,102.427,24921.0
2015-07-08 13:05:00,119.67,119.73,119.61,119.65,19698.0,102.4356,102.4869,102.3842,102.4185,19698.0
2015-07-08 13:10:00,119.65,119.97,119.65,119.79,30669.0,102.4185,102.6924,102.4185,102.5383,30669.0
2015-07-08 13:15:00,119.76,119.86,119.7,119.81,10627.0,102.5126,102.5982,102.4613,102.5554,10627.0
2015-07-08 13:20:00,119.82,119.83,119.71,119.8,12176.0,102.564,102.5725,102.4698,102.5469,12176.0
2015-07-08 13:25:00,119.78,119.97,119.78,119.94,12950.0,102.5297,102.6924,102.5297,102.6667,12950.0
2015-07-08 13:30:00,119.96,119.98,119.78,119.79,11587.0,102.6838,102.7009,102.5297,102.5383,11587.0
2015-07-08 13:35:00,119.78,119.87,119.73,119.77,17862.0,102.5297,102.6068,102.4869,102.5212,17862.0
2015-07-08 13:40:00,119.77,119.83,119.74,119.77,22086.0,102.5212,102.5725,102.4955,102.5212,22086.0
2015-07-08 13:45:00,119.79,119.86,119.71,119.86,21008.0,102.5383,102.5982,102.4698,102.5982,21008.0
2015-07-08 13:50:00,119.83,119.88,119.8,119.82,17346.0,102.5725,102.6153,102.5469,102.564,17346.0
2015-07-08 13:55:00,119.82,119.97,119.72,119.75,30131.0,102.564,102.6924,102.4784,102.5041,30131.0
2015-07-08 14:00:00,119.74,119.84,119.59,119.71,37194.0,102.4955,102.5811,102.3671,102.4698,37194.0
2015-07-08 14:05:00,119.72,119.83,119.37,119.53,33615.0,102.4784,102.5725,102.1788,102.3157,33615.0
2015-07-08 14:10:00,119.49,119.51,119.34,119.38,14802.0,102.2815,102.2986,102.1531,102.1873,14802.0
2015-07-08 14:15:00,119.39,119.5,119.14,119.14,27187.0,102.1959,102.2901,101.9819,101.9819,27187.0
2015-07-08 14:20:00,119.12,119.19,119.07,119.13,54465.0,101.9648,102.0247,101.922,101.9733,54465.0
2015-07-08 14:25:00,119.14,119.26,119.06,119.26,45005.0,101.9819,102.0846,101.9134,102.0846,45005.0
2015-07-08 14:30:00,119.22,119.25,119.16,119.17,38508.0,102.0504,102.0761,101.999,102.0076,38508.0
2015-07-08 14:35:00,119.17,119.3,119.13,119.24,28954.0,102.0076,102.1189,101.9733,102.0675,28954.0
2015-07-08 14:40:00,119.22,119.24,119.13,119.17,59165.0,102.0504,102.0675,101.9733,102.0076,59165.0
2015-07-08 14:45:00,119.17,119.19,118.84,118.84,59790.0,102.0076,102.0247,101.7251,101.7251,59790.0
2015-07-08 14:50:00,118.85,118.89,118.74,118.84,23839.0,101.7337,101.7679,101.6395,101.7251,23839.0
2015-07-08 14:55:00,118.87,119.11,118.78,118.82,72693.0,101.7508,101.9562,101.6737,101.708,72693.0
2015-07-08 15:00:00,118.83,119.05,118.82,118.82,78942.0,101.7165,101.9049,101.708,101.708,78942.0
2015-07-08 15:05:00,118.83,119.05,118.81,119.01,40071.0,101.7165,101.9049,101.6994,101.8706,40071.0
2015-07-08 15:10:00,119.0,119.21,119.0,119.15,51084.0,101.8621,102.0418,101.8621,101.9905,51084.0
2015-07-08 15:15:00,119.14,119.24,119.0,119.0,36348.0,101.9819,102.0675,101.8621,101.8621,36348.0
2015-07-08 15:20:00,119.02,119.07,118.81,118.9,60080.0,101.8792,101.922,101.6994,101.7765,60080.0
2015-07-08 15:25:00,118.9,118.96,118.64,118.67,119413.0,101.7765,101.8278,101.5539,101.5796,119413.0
2015-07-08 15:30:00,118.67,118.99,118.67,118.78,70093.0,101.5796,101.8535,101.5796,101.6737,70093.0
2015-07-08 15:35:00,118.78,118.96,118.67,118.86,85009.0,101.6737,101.8278,101.5796,101.7422,85009.0
2015-07-08 15:40:00,118.86,119.05,118.86,118.9,93194.0,101.7422,101.9049,101.7422,101.7765,93194.0
2015-07-08 15:45:00,118.89,118.99,118.8,118.96,69684.0,101.7679,101.8535,101.6909,101.8278,69684.0
2015-07-08 15:50:00,118.96,119.06,118.86,119.04,132831.0,101.8278,101.9134,101.7422,101.8963,132831.0
2015-07-08 15:55:00,119.05,119.11,118.78,118.84,170841.0,101.9049,101.9562,101.6737,101.7251,170841.0
2015-07-09 09:30:00,120.04,120.48,120.03,120.31,101518.0,102.7523,103.1289,102.7437,102.9834,101518.0
2015-07-09 09:35:00,120.35,120.56,119.98,120.05,70634.0,103.0176,103.1974,102.7009,102.7608,70634.0
2015-07-09 09:40:00,120.02,120.05,119.81,119.88,65144.0,102.7352,102.7608,102.5554,102.6153,65144.0
2015-07-09 09:45:00,119.87,120.18,119.57,120.08,87163.0,102.6068,102.8721,102.35,102.7865,87163.0
2015-07-09 09:50:00,120.07,120.28,120.03,120.09,45315.0,102.778,102.9577,102.7437,102.7951,45315.0
2015-07-09 09:55:00,120.1,120.12,119.84,119.92,28773.0,102.8036,102.8208,102.5811,102.6496,28773.0
2015-07-09 10:00:00,119.87,120.05,119.85,119.97,30582.0,102.6068,102.7608,102.5897,102.6924,30582.0
2015-07-09 10:05:00,119.96,120.01,119.81,119.9,101347.0,102.6838,102.7266,102.5554,102.6324,101347.0
2015-07-09 10:10:00,119.93,119.97,119.78,119.97,40385.0,102.6581,102.6924,102.5297,102.6924,40385.0
2015-07-09 10:15:00,119.99,120.16,119.95,120.08,42802.0,102.7095,102.855,102.6752,102.7865,42802.0
2015-07-09 10:20:00,120.08,120.08,119.93,119.98,31077.0,102.7865,102.7865,102.6581,102.7009,31077.0
2015-07-09 10:25:00,119.96,120.06,119.92,119.96,44419.0,102.6838,102.7694,102.6496,102.6838,44419.0
2015-07-09 10:30:00,119.99,120.05,119.83,119.99,63777.0,102.7095,102.7608,102.5725,102.7095,63777.0
2015-07-09 10:35:00,119.98,120.01,119.86,119.87,31164.0,102.7009,102.7266,102.5982,102.6068,31164.0
2015-07-09 10:40:00,119.88,120.0,119.75,119.94,36184.0,102.6153,102.718,102.5041,102.6667,36184.0
2015-07-09 10:45:00,119.94,119.94,119.78,119.86,19042.0,102.6667,102.6667,102.5297,102.5982,19042.0
2015-07-09 10:50:00,119.85,120.0,119.83,119.93,23209.0,102.5897,102.718,102.5725,102.6581,23209.0
2015-07-09 10:55:00,119.94,120.01,119.86,119.98,50051.0,102.6667,102.7266,102.5982,102.7009,50051.0
2015-07-09 11:00:00,119.99,120.08,119.93,120.03,28192.0,102.7095,102.7865,102.6581,102.7437,28192.0
2015-07-09 11:05:00,120.06,120.11,120.0,120.11,35692.0,102.7694,102.8122,102.718,102.8122,35692.0
2015-07-09 11:10:00,120.13,120.22,120.11,120.11,54741.0,102.8293,102.9064,102.8122,102.8122,54741.0
2015-07-09 11:15:00,120.13,120.22,120.05,120.12,31605.0,102.8293,102.9064,102.7608,102.8208,31605.0
2015-07-09 11:20:00,120.12,120.13,119.99,120.06,30153.0,102.8208,102.8293,102.7095,102.7694,30153.0
2015-07-09 11:25:00,120.07,120.08,119.89,119.97,38579.0,102.778,102.7865,102.6239,102.6924,38579.0
2015-07-09 11:30:00,119.97,120.01,119.9,119.94,27860.0,102.6924,102.7266,102.6324,102.6667,27860.0
2015-07-09 11:35:00,119.95,119.99,119.86,119.99,21215.0,102.6752,102.7095,102.5982,102.7095,21215.0
2015-07-09 11:40:00,120.0,120.1,119.94,120.04,23881.0,102.718,102.8036,102.6667,102.7523,23881.0
2015-07-09 11:45:00,120.04,120.17,120.03,120.16,72254.0,102.7523,102.8636,102.7437,102.855,72254.0
2015-07-09 11:50:00,120.17,120.23,120.15,120.22,30424.0,102.8636,102.9149,102.8464,102.9064,30424.0
2015-07-09 11:55:00,120.23,120.3,120.08,120.08,153070.0,102.9149,102.9748,102.7865,102.7865,153070.0
2015-07-09 12:00:00,120.07,120.1,120.03,120.05,22797.0,102.778,102.8036,102.7437,102.7608,22797.0
2015-07-09 12:05:00,120.05,120.06,119.82,119.89,22910.0,102.7608,102.7694,102.564,102.6239,22910.0
2015-07-09 12:10:00,119.89,119.93,119.85,119.87,10812.0,102.6239,102.6581,102.5897,102.6068,10812.0
2015-07-09 12:15:00,119.86,119.94,119.84,119.94,19301.0,102.5982,102.6667,102.5811,102.6667,19301.0
2015-07-09 12:20:00,119.95,119.96,119.88,119.92,19944.0,102.6752,102.6838,102.6153,102.6496,19944.0
2015-07-09 12:25:00,119.94,120.01,119.92,119.95,23086.0,102.6667,102.7266,102.6496,102.6752,23086.0
2015-07-09 12:30:00,119.96,120.06,119.93,120.06,43242.0,102.6838,102.7694,102.6581,102.7694,43242.0
2015-07-09 12:35:00,120.07,120.07,119.81,119.82,10017.0,102.778,102.778,102.5554,102.564,10017.0
2015-07-09 12:40:00,119.81,119.97,119.81,119.95,8599.0,102.5554,102.6924,102.5554,102.6752,8599.0
2015-07-09 12:45:00,119.97,120.06,119.95,119.95,13516.0,102.6924,102.7694,102.6752,102.6752,13516.0
2015-07-09 12:50:00,119.97,120.15,119.97,120.13,10717.0,102.6924,102.8464,102.6924,102.8293,10717.0
2015-07-09 12:55:00,120.13,120.2,120.08,120.12,12233.0,102.8293,102.8892,102.7865,102.8208,12233.0
2015-07-09 13:00:00,120.11,120.15,120.04,120.05,12027.0,102.8122,102.8464,102.7523,102.7608,12027.0
2015-07-09 13:05:00,120.04,120.11,119.93,119.98,23780.0,102.7523,102.8122,102.6581,102.7009,23780.0
2015-07-09 13:10:00,120.01,120.01,119.95,120.0,8106.0,102.7266,102.7266,102.6752,102.718,8106.0
2015-07-09 13:15:00,119.99,120.04,119.98,120.03,25361.0,102.7095,102.7523,102.7009,102.7437,25361.0
2015-07-09 13:20:00,120.03,120.06,119.97,120.04,50451.0,102.7437,102.7694,102.6924,102.7523,50451.0
2015-07-09 13:25:00,120.02,120.12,120.0,120.02,31634.0,102.7352,102.8208,102.718,102.7352,31634.0
2015-07-09 13:30:00,120.03,120.03,119.91,119.99,37159.0,102.7437,102.7437,102.641,102.7095,37159.0
2015-07-09 13:35:00,119.98,120.05,119.89,119.98,52211.0,102.7009,102.7608,102.6239,102.7009,52211.0
2015-07-09 13:40:00,119.95,119.95,119.83,119.88,16423.0,102.6752,102.6752,102.5725,102.6153,16423.0
2015-07-09 13:45:00,119.88,119.94,119.84,119.91,21214.0,102.6153,102.6667,102.5811,102.641,21214.0
2015-07-09 13:50:00,119.94,119.95,119.71,119.71,47248.0,102.6667,102.6752,102.4698,102.4698,47248.0
2015-07-09 13:55:00,119.75,119.95,119.75,119.95,41795.0,102.5041,102.6752,102.5041,102.6752,41795.0
2015-07-09 14:00:00,119.94,119.95,119.88,119.89,11199.0,102.6667,102.6752,102.6153,102.6239,11199.0
2015-07-09 14:05:00,119.88,119.91,119.8,119.85,13220.0,102.6153,102.641,102.5469,102.5897,13220.0
2015-07-09 14:10:00,119.85,119.88,119.73,119.76,12860.0,102.5897,102.6153,102.4869,102.5126,12860.0
2015-07-09 14:15:00,119.75,119.77,119.57,119.58,23514.0,102.5041,102.5212,102.35,102.3585,23514.0
2015-07-09 14:20:00,119.59,119.62,119.52,119.53,14286.0,102.3671,102.3928,102.3072,102.3157,14286.0
2015-07-09 14:25:00,119.52,119.54,119.42,119.54,20742.0,102.3072,102.3243,102.2216,102.3243,20742.0
2015-07-09 14:30:00,119.53,119.56,119.43,119.49,34624.0,102.3157,102.3414,102.2301,102.2815,34624.0
2015-07-09 14:35:00,119.49,119.52,119.41,119.45,32088.0,102.2815,102.3072,102.213,102.2473,32088.0
2015-07-09 14:40:00,119.44,119.52,119.41,119.52,55622.0,102.2387,102.3072,102.213,102.3072,55622.0
2015-07-09 14:45:00,119.51,119.57,119.36,119.49,18006.0,102.2986,102.35,102.1702,102.2815,18006.0
2015-07-09 14:50:00,119.49,119.83,119.47,119.82,23684.0,102.2815,102.5725,102.2644,102.564,23684.0
2015-07-09 14:55:00,119.81,119.91,119.74,119.74,32094.0,102.5554,102.641,102.4955,102.4955,32094.0
2015-07-09 15:00:00,119.77,119.83,119.73,119.8,35334.0,102.5212,102.5725,102.4869,102.5469,35334.0
2015-07-09 15:05:00,119.78,119.92,119.71,119.9,38761.0,102.5297,102.6496,102.4698,102.6324,38761.0
2015-07-09 15:10:00,119.89,119.92,119.77,119.84,17566.0,102.6239,102.6496,102.5212,102.5811,17566.0
2015-07-09 15:15:00,119.83,119.83,119.74,119.78,32884.0,102.5725,102.5725,102.4955,102.5297,32884.0
2015-07-09 15:20:00,119.77,119.77,119.68,119.68,35524.0,102.5212,102.5212,102.4441,102.4441,35524.0
2015-07-09 15:25:00,119.67,119.69,119.61,119.61,29098.0,102.4356,102.4527,102.3842,102.3842,29098.0
2015-07-09 15:30:00,119.61,119.71,119.52,119.55,28551.0,102.3842,102.4698,102.3072,102.3329,28551.0
2015-07-09 15:35:00,119.54,119.66,119.49,119.63,24841.0,102.3243,102.427,102.2815,102.4013,24841.0
2015-07-09 15:40:00,119.63,119.79,119.54,119.69,34327.0,102.4013,102.5383,102.3243,102.4527,34327.0
2015-07-09 15:45:00,119.68,119.7,119.57,119.62,40070.0,102.4441,102.4613,102.35,102.3928,40070.0
2015-07-09 15:50:00,119.63,119.64,119.56,119.57,46052.0,102.4013,102.4099,102.3414,102.35,46052.0
2015-07-09 15:55:00,119.56,119.66,119.31,119.32,120212.0,102.3414,102.427,102.1274,102.136,120212.0
2015-07-10 09:30:00,120.99,121.03,120.7,121.03,106830.0,103.5655,103.5997,103.3172,103.5997,106830.0
2015-07-10 09:35:00,121.08,121.23,120.93,121.23,36482.0,103.6425,103.7709,103.5141,103.7709,36482.0
2015-07-10 09:40:00,121.23,121.79,121.19,121.38,96681.0,103.7709,104.2503,103.7367,103.8993,96681.0
2015-07-10 09:45:00,121.39,121.63,121.39,121.53,36784.0,103.9079,104.1133,103.9079,104.0277,36784.0
2015-07-10 09:50:00,121.53,121.9,121.48,121.89,43214.0,104.0277,104.3444,103.9849,104.3359,43214.0
2015-07-10 09:55:00,121.91,121.99,121.76,121.88,56463.0,104.353,104.4215,104.2246,104.3273,56463.0
2015-07-10 10:00:00,121.83,121.87,121.35,121.41,50677.0,104.2845,104.3187,103.8736,103.925,50677.0
2015-07-10 10:05:00,121.46,121.51,121.25,121.43,37027.0,103.9678,104.0106,103.788,103.9421,37027.0
2015-07-10 10:10:00,121.42,121.56,121.34,121.5,59140.0,103.9335,104.0534,103.8651,104.002,59140.0
2015-07-10 10:15:00,121.5,121.64,121.47,121.61,43095.0,104.002,104.1219,103.9763,104.0962,43095.0
2015-07-10 10:20:00,121.61,121.62,121.49,121.53,21598.0,104.0962,104.1047,103.9935,104.0277,21598.0
2015-07-10 10:25:00,121.5,121.92,121.5,121.92,76296.0,104.002,104.3615,104.002,104.3615,76296.0
2015-07-10 10:30:00,121.93,122.0,121.81,121.97,68230.0,104.3701,104.43,104.2674,104.4043,68230.0
2015-07-10 10:35:00,121.97,122.04,121.76,121.77,108664.0,104.4043,104.4643,104.2246,104.2331,108664.0
2015-07-10 10:40:00,121.78,121.79,121.49,121.69,52979.0,104.2417,104.2503,103.9935,104.1647,52979.0
2015-07-10 10:45:00,121.69,121.87,121.69,121.87,32754.0,104.1647,104.3187,104.1647,104.3187,32754.0
2015-07-10 10:50:00,121.85,121.97,121.8,121.87,34010.0,104.3016,104.4043,104.2588,104.3187,34010.0
2015-07-10 10:55:00,121.88,121.96,121.82,121.87,76717.0,104.3273,104.3958,104.2759,104.3187,76717.0
2015-07-10 11:00:00,121.87,121.98,121.83,121.95,69534.0,104.3187,104.4129,104.2845,104.3872,69534.0
2015-07-10 11:05:00,121.96,122.06,121.94,122.03,41883.0,104.3958,104.4814,104.3787,104.4557,41883.0
2015-07-10 11:10:00,122.05,122.32,122.04,122.26,67560.0,104.4728,104.7039,104.4643,104.6526,67560.0
2015-07-10 11:15:00,122.28,122.5,122.27,122.47,55617.0,104.6697,104.858,104.6611,104.8323,55617.0
2015-07-10 11:20:00,122.48,122.64,122.47,122.61,54795.0,104.8409,104.9778,104.8323,104.9522,54795.0
2015-07-10 11:25:00,122.62,122.64,122.47,122.47,40193.0,104.9607,104.9778,104.8323,104.8323,40193.0
2015-07-10 11:30:00,122.49,122.51,122.19,122.21,38146.0,104.8494,104.8666,104.5927,104.6098,38146.0
2015-07-10 11:35:00,122.21,122.3,122.09,122.27,68359.0,104.6098,104.6868,104.5071,104.6611,68359.0
2015-07-10 11:40:00,122.28,122.52,122.28,122.52,29610.0,104.6697,104.8751,104.6697,104.8751,29610.0
2015-07-10 11:45:00,122.53,122.76,122.5,122.68,51006.0,104.8837,105.0806,104.858,105.0121,51006.0
2015-07-10 11:50:00,122.66,122.68,122.52,122.56,26438.0,104.995,105.0121,104.8751,104.9094,26438.0
2015-07-10 11:55:00,122.53,122.56,122.41,122.42,28213.0,104.8837,104.9094,104.781,104.7895,28213.0
2015-07-10 12:00:00,122.41,122.49,122.4,122.45,23195.0,104.781,104.8494,104.7724,104.8152,23195.0
2015-07-10 12:05:00,122.42,122.42,122.29,122.34,45364.0,104.7895,104.7895,104.6783,104.721,45364.0
2015-07-10 12:10:00,122.34,122.46,122.28,122.39,25748.0,104.721,104.8238,104.6697,104.7638,25748.0
2015-07-10 12:15:00,122.41,122.42,122.23,122.24,27063.0,104.781,104.7895,104.6269,104.6355,27063.0
2015-07-10 12:20:00,122.24,122.4,122.24,122.36,60682.0,104.6355,104.7724,104.6355,104.7382,60682.0
2015-07-10 12:25:00,122.39,122.5,122.34,122.44,15749.0,104.7638,104.858,104.721,104.8066,15749.0
2015-07-10 12:30:00,122.41,122.41,122.15,122.19,20211.0,104.781,104.781,104.5584,104.5927,20211.0
2015-07-10 12:35:00,122.16,122.28,122.12,122.17,25457.0,104.567,104.6697,104.5327,104.5755,25457.0
2015-07-10 12:40:00,122.17,122.19,122.06,122.06,16396.0,104.5755,104.5927,104.4814,104.4814,16396.0
2015-07-10 12:45:00,122.06,122.22,122.06,122.22,20415.0,104.4814,104.6183,104.4814,104.6183,20415.0
2015-07-10 12:50:00,122.21,122.23,122.11,122.2,23922.0,104.6098,104.6269,104.5242,104.6012,23922.0
2015-07-10 12:55:00,122.22,122.27,122.11,122.14,17973.0,104.6183,104.6611,104.5242,104.5499,17973.0
2015-07-10 13:00:00,122.16,122.18,122.04,122.05,14498.0,104.567,104.5841,104.4643,104.4728,14498.0
2015-07-10 13:05:00,122.05,122.21,122.04,122.1,29267.0,104.4728,104.6098,104.4643,104.5156,29267.0
2015-07-10 13:10:00,122.1,122.16,122.02,122.16,32762.0,104.5156,104.567,104.4471,104.567,32762.0
2015-07-10 13:15:00,122.15,122.18,122.02,122.07,19291.0,104.5584,104.5841,104.4471,104.4899,19291.0
2015-07-10 13:20:00,122.06,122.24,122.03,122.22,19527.0,104.4814,104.6355,104.4557,104.6183,19527.0
2015-07-10 13:25:00,122.23,122.23,122.11,122.14,19299.0,104.6269,104.6269,104.5242,104.5499,19299.0
2015-07-10 13:30:00,122.15,122.15,122.03,122.03,15424.0,104.5584,104.5584,104.4557,104.4557,15424.0
2015-07-10 13:35:00,122.02,122.09,121.98,122.09,26400.0,104.4471,104.5071,104.4129,104.5071,26400.0
2015-07-10 13:40:00,122.09,122.1,122.01,122.05,24837.0,104.5071,104.5156,104.4386,104.4728,24837.0
2015-07-10 13:45:00,122.05,122.06,121.8,121.8,48094.0,104.4728,104.4814,104.2588,104.2588,48094.0
2015-07-10 13:50:00,121.81,121.97,121.8,121.92,25560.0,104.2674,104.4043,104.2588,104.3615,25560.0
2015-07-10 13:55:00,121.92,122.0,121.86,122.0,22922.0,104.3615,104.43,104.3102,104.43,22922.0
2015-07-10 14:00:00,122.0,122.23,121.94,122.18,26912.0,104.43,104.6269,104.3787,104.5841,26912.0
2015-07-10 14:05:00,122.17,122.28,122.07,122.2,23072.0,104.5755,104.6697,104.4899,104.6012,23072.0
2015-07-10 14:10:00,122.2,122.2,122.11,122.18,23235.0,104.6012,104.6012,104.5242,104.5841,23235.0
2015-07-10 14:15:00,122.17,122.26,122.17,122.2,18177.0,104.5755,104.6526,104.5755,104.6012,18177.0
2015-07-10 14:20:00,122.21,122.24,122.08,122.16,25648.0,104.6098,104.6355,104.4985,104.567,25648.0
2015-07-10 14:25:00,122.14,122.15,122.01,122.01,16639.0,104.5499,104.5584,104.4386,104.4386,16639.0
2015-07-10 14:30:00,122.05,122.1,122.02,122.05,24217.0,104.4728,104.5156,104.4471,104.4728,24217.0
2015-07-10 14:35:00,122.05,122.05,121.92,122.0,55097.0,104.4728,104.4728,104.3615,104.43,55097.0
2015-07-10 14:40:00,122.01,122.18,122.01,122.15,32604.0,104.4386,104.5841,104.4386,104.5584,32604.0
2015-07-10 14:45:00,122.16,122.22,122.08,122.12,19989.0,104.567,104.6183,104.4985,104.5327,19989.0
2015-07-10 14:50:00,122.11,122.2,122.09,122.15,18670.0,104.5242,104.6012,104.5071,104.5584,18670.0
2015-07-10 14:55:00,122.15,122.23,122.06,122.19,32156.0,104.5584,104.6269,104.4814,104.5927,32156.0
2015-07-10 15:00:00,122.17,122.22,122.16,122.16,17415.0,104.5755,104.6183,104.567,104.567,17415.0
2015-07-10 15:05:00,122.16,122.22,122.14,122.21,24114.0,104.567,104.6183,104.5499,104.6098,24114.0
2015-07-10 15:10:00,122.21,122.33,122.21,122.3,53656.0,104.6098,104.7125,104.6098,104.6868,53656.0
2015-07-10 15:15:00,122.29,122.42,122.27,122.37,47884.0,104.6783,104.7895,104.6611,104.7467,47884.0
2015-07-10 15:20:00,122.38,122.52,122.38,122.5,53983.0,104.7553,104.8751,104.7553,104.858,53983.0
2015-07-10 15:25:00,122.48,122.5,122.43,122.43,34052.0,104.8409,104.858,104.7981,104.7981,34052.0
2015-07-10 15:30:00,122.43,122.48,122.37,122.4,38916.0,104.7981,104.8409,104.7467,104.7724,38916.0
2015-07-10 15:35:00,122.4,122.41,122.32,122.37,41146.0,104.7724,104.781,104.7039,104.7467,41146.0
2015-07-10 15:40:00,122.36,122.4,122.3,122.38,55217.0,104.7382,104.7724,104.6868,104.7553,55217.0
2015-07-10 15:45:00,122.39,122.43,122.26,122.3,76087.0,104.7638,104.7981,104.6526,104.6868,76087.0
2015-07-10 15:50:00,122.3,122.33,122.2,122.2,150684.0,104.6868,104.7125,104.6012,104.6012,150684.0
2015-07-10 15:55:00,122.2,122.25,122.11,122.13,233843.0,104.6012,104.644,104.5242,104.5413,233843.0
2015-07-13 09:30:00,123.1,123.31,122.99,123.22,71369.0,105.3716,105.5514,105.2774,105.4743,71369.0
2015-07-13 09:35:00,123.23,123.65,123.18,123.26,71219.0,105.4829,105.8424,105.4401,105.5086,71219.0
2015-07-13 09:40:00,123.31,123.35,122.9,122.9,39437.0,105.5514,105.5856,105.2004,105.2004,39437.0
2015-07-13 09:45:00,122.93,123.02,122.75,122.91,25763.0,105.2261,105.3031,105.072,105.209,25763.0
2015-07-13 09:50:00,122.99,123.0,122.76,122.81,21185.0,105.2774,105.286,105.0806,105.1234,21185.0
2015-07-13 09:55:00,122.79,123.15,122.79,123.01,62839.0,105.1062,105.4144,105.1062,105.2946,62839.0
2015-07-13 10:00:00,123.02,123.33,123.01,123.21,51082.0,105.3031,105.5685,105.2946,105.4658,51082.0
2015-07-13 10:05:00,123.23,123.3,123.06,123.09,41617.0,105.4829,105.5428,105.3374,105.363,41617.0
2015-07-13 10:10:00,123.09,123.34,123.07,123.32,30483.0,105.363,105.577,105.3459,105.5599,30483.0
2015-07-13 10:15:00,123.35,123.47,123.28,123.3,21181.0,105.5856,105.6883,105.5257,105.5428,21181.0
2015-07-13 10:20:00,123.33,123.37,123.16,123.2,51462.0,105.5685,105.6027,105.423,105.4572,51462.0
2015-07-13 10:25:00,123.2,123.23,122.97,123.02,33154.0,105.4572,105.4829,105.2603,105.3031,33154.0
2015-07-13 10:30:00,123.04,123.17,122.98,123.06,38900.0,105.3202,105.4315,105.2689,105.3374,38900.0
2015-07-13 10:35:00,123.04,123.07,122.98,123.03,65692.0,105.3202,105.3459,105.2689,105.3117,65692.0
2015-07-13 10:40:00,123.03,123.25,123.0,123.23,50264.0,105.3117,105.5,105.286,105.4829,50264.0
2015-07-13 10:45:00,123.23,123.37,123.22,123.35,56855.0,105.4829,105.6027,105.4743,105.5856,56855.0
2015-07-13 10:50:00,123.34,123.6,123.34,123.56,111289.0,105.577,105.7996,105.577,105.7653,111289.0
2015-07-13 10:55:00,123.56,123.75,123.47,123.47,64340.0,105.7653,105.928,105.6883,105.6883,64340.0
2015-07-13 11:00:00,123.45,123.55,123.33,123.33,59145.0,105.6712,105.7568,105.5685,105.5685,59145.0
2015-07-13 11:05:00,123.33,123.51,123.2,123.47,58172.0,105.5685,105.7226,105.4572,105.6883,58172.0
2015-07-13 11:10:00,123.48,123.48,123.29,123.33,40865.0,105.6969,105.6969,105.5342,105.5685,40865.0
2015-07-13 11:15:00,123.32,123.36,123.08,123.17,51831.0,105.5599,105.5942,105.3545,105.4315,51831.0
2015-07-13 11:20:00,123.16,123.17,122.84,122.88,22622.0,105.423,105.4315,105.149,105.1833,22622.0
2015-07-13 11:25:00,122.88,122.88,122.65,122.65,27852.0,105.1833,105.1833,104.9864,104.9864,27852.0
2015-07-13 11:30:00,122.65,122.76,122.62,122.73,50719.0,104.9864,105.0806,104.9607,105.0549,50719.0
2015-07-13 11:35:00,122.7,122.72,122.52,122.56,24522.0,105.0292,105.0463,104.8751,104.9094,24522.0
2015-07-13 11:40:00,122.56,122.63,122.55,122.61,30397.0,104.9094,104.9693,104.9008,104.9522,30397.0
2015-07-13 11:45:00,122.61,122.72,122.6,122.71,45182.0,104.9522,105.0463,104.9436,105.0378,45182.0
2015-07-13 11:50:00,122.71,122.9,122.69,122.75,51090.0,105.0378,105.2004,105.0206,105.072,51090.0
2015-07-13 11:55:00,122.74,122.9,122.74,122.88,44698.0,105.0634,105.2004,105.0634,105.1833,44698.0
2015-07-13 12:00:00,122.88,122.89,122.72,122.72,23775.0,105.1833,105.1918,105.0463,105.0463,23775.0
2015-07-13 12:05:00,122.71,122.72,122.47,122.47,21630.0,105.0378,105.0463,104.8323,104.8323,21630.0
2015-07-13 12:10:00,122.47,122.66,122.45,122.65,20731.0,104.8323,104.995,104.8152,104.9864,20731.0
2015-07-13 12:15:00,122.64,122.64,122.5,122.53,16646.0,104.9778,104.9778,104.858,104.8837,16646.0
2015-07-13 12:20:00,122.52,122.52,122.28,122.36,15047.0,104.8751,104.8751,104.6697,104.7382,15047.0
2015-07-13 12:25:00,122.35,122.38,122.25,122.3,16646.0,104.7296,104.7553,104.644,104.6868,16646.0
2015-07-13 12:30:00,122.31,122.36,122.25,122.27,19336.0,104.6954,104.7382,104.644,104.6611,19336.0
2015-07-13 12:35:00,122.27,122.32,122.11,122.11,24046.0,104.6611,104.7039,104.5242,104.5242,24046.0
2015-07-13 12:40:00,122.12,122.13,122.05,122.09,13159.0,104.5327,104.5413,104.4728,104.5071,13159.0
2015-07-13 12:45:00,122.07,122.12,122.01,122.12,14611.0,104.4899,104.5327,104.4386,104.5327,14611.0
2015-07-13 12:50:00,122.12,122.19,122.09,122.1,14484.0,104.5327,104.5927,104.5071,104.5156,14484.0
2015-07-13 12:55:00,122.09,122.15,122.05,122.1,14841.0,104.5071,104.5584,104.4728,104.5156,14841.0
2015-07-13 13:00:00,122.12,122.12,122.06,122.08,14707.0,104.5327,104.5327,104.4814,104.4985,14707.0
2015-07-13 13:05:00,122.07,122.1,122.01,122.05,22270.0,104.4899,104.5156,104.4386,104.4728,22270.0
2015-07-13 13:10:00,122.04,122.12,122.0,122.08,14591.0,104.4643,104.5327,104.43,104.4985,14591.0
2015-07-13 13:15:00,122.08,122.12,122.04,122.05,34475.0,104.4985,104.5327,104.4643,104.4728,34475.0
2015-07-13 13:20:00,122.04,122.08,122.0,122.03,16246.0,104.4643,104.4985,104.43,104.4557,16246.0
2015-07-13 13:25:00,122.02,122.1,122.01,122.09,23918.0,104.4471,104.5156,104.4386,104.5071,23918.0
2015-07-13 13:30:00,122.08,122.26,122.06,122.22,36346.0,104.4985,104.6526,104.4814,104.6183,36346.0
2015-07-13 13:35:00,122.21,122.35,122.2,122.29,21217.0,104.6098,104.7296,104.6012,104.6783,21217.0
2015-07-13 13:40:00,122.29,122.29,122.08,122.08,30768.0,104.6783,104.6783,104.4985,104.4985,30768.0
2015-07-13 13:45:00,122.06,122.09,121.95,121.96,22759.0,104.4814,104.5071,104.3872,104.3958,22759.0
2015-07-13 13:50:00,121.96,122.07,121.91,121.92,37576.0,104.3958,104.4899,104.353,104.3615,37576.0
2015-07-13 13:55:00,121.92,121.93,121.87,121.89,20977.0,104.3615,104.3701,104.3187,104.3359,20977.0
2015-07-13 14:00:00,121.89,121.92,121.86,121.87,16520.0,104.3359,104.3615,104.3102,104.3187,16520.0
2015-07-13 14:05:00,121.87,121.92,121.84,121.9,37864.0,104.3187,104.3615,104.2931,104.3444,37864.0
2015-07-13 14:10:00,121.91,121.94,121.87,121.9,33404.0,104.353,104.3787,104.3187,104.3444,33404.0
2015-07-13 14:15:00,121.9,121.93,121.86,121.89,30343.0,104.3444,104.3701,104.3102,104.3359,30343.0
2015-07-13 14:20:00,121.89,121.94,121.87,121.9,19045.0,104.3359,104.3787,104.3187,104.3444,19045.0
2015-07-13 14:25:00,121.92,121.93,121.87,121.89,16729.0,104.3615,104.3701,104.3187,104.3359,16729.0
2015-07-13 14:30:00,121.89,121.92,121.83,121.9,22880.0,104.3359,104.3615,104.2845,104.3444,22880.0
2015-07-13 14:35:00,121.91,121.91,121.82,121.84,17252.0,104.353,104.353,104.2759,104.2931,17252.0
2015-07-13 14:40:00,121.84,121.91,121.83,121.87,17152.0,104.2931,104.353,104.2845,104.3187,17152.0
2015-07-13 14:45:00,121.87,121.93,121.83,121.88,16572.0,104.3187,104.3701,104.2845,104.3273,16572.0
2015-07-13 14:50:00,121.88,121.92,121.81,121.91,29322.0,104.3273,104.3615,104.2674,104.353,29322.0
2015-07-13 14:55:00,121.91,121.96,121.87,121.9,35205.0,104.353,104.3958,104.3187,104.3444,35205.0
2015-07-13 15:00:00,121.88,122.04,121.87,122.03,43781.0,104.3273,104.4643,104.3187,104.4557,43781.0
2015-07-13 15:05:00,122.03,122.04,121.95,122.0,38934.0,104.4557,104.4643,104.3872,104.43,38934.0
2015-07-13 15:10:00,122.0,122.08,122.0,122.06,24394.0,104.43,104.4985,104.43,104.4814,24394.0
2015-07-13 15:15:00,122.06,122.06,121.99,122.0,32402.0,104.4814,104.4814,104.4215,104.43,32402.0
2015-07-13 15:20:00,122.0,122.13,121.99,122.13,28063.0,104.43,104.5413,104.4215,104.5413,28063.0
2015-07-13 15:25:00,122.14,122.21,122.07,122.18,27218.0,104.5499,104.6098,104.4899,104.5841,27218.0
2015-07-13 15:30:00,122.18,122.23,122.05,122.1,50035.0,104.5841,104.6269,104.4728,104.5156,50035.0
2015-07-13 15:35:00,122.1,122.28,122.08,122.25,90860.0,104.5156,104.6697,104.4985,104.644,90860.0
2015-07-13 15:40:00,122.25,122.28,122.21,122.28,58013.0,104.644,104.6697,104.6098,104.6697,58013.0
2015-07-13 15:45:00,122.29,122.5,122.26,122.48,118942.0,104.6783,104.858,104.6526,104.8409,118942.0
2015-07-13 15:50:00,122.48,122.56,122.44,122.52,113087.0,104.8409,104.9094,104.8066,104.8751,113087.0
2015-07-13 15:55:00,122.52,122.56,122.41,122.44,175151.0,104.8751,104.9094,104.781,104.8066,175151.0
2015-07-14 09:30:00,122.18,122.69,122.0,122.44,75426.0,104.5841,105.0206,104.43,104.8066,75426.0
2015-07-14 09:35:00,122.44,123.08,122.44,122.91,46019.0,104.8066,105.3545,104.8066,105.209,46019.0
2015-07-14 09:40:00,122.91,123.21,122.65,123.09,36394.0,105.209,105.4658,104.9864,105.363,36394.0
2015-07-14 09:45:00,123.01,123.15,122.83,123.09,42183.0,105.2946,105.4144,105.1405,105.363,42183.0
2015-07-14 09:50:00,123.11,123.41,123.03,123.4,53364.0,105.3802,105.637,105.3117,105.6284,53364.0
2015-07-14 09:55:00,123.38,123.64,123.35,123.58,57220.0,105.6113,105.8338,105.5856,105.7825,57220.0
2015-07-14 10:00:00,123.58,123.79,123.58,123.73,47498.0,105.7825,105.9622,105.7825,105.9109,47498.0
2015-07-14 10:05:00,123.73,123.8,123.55,123.72,52783.0,105.9109,105.9708,105.7568,105.9023,52783.0
2015-07-14 10:10:00,123.72,123.91,123.65,123.76,46667.0,105.9023,106.0649,105.8424,105.9365,46667.0
2015-07-14 10:15:00,123.72,123.77,123.65,123.72,30622.0,105.9023,105.9451,105.8424,105.9023,30622.0
2015-07-14 10:20:00,123.71,123.82,123.6,123.6,47159.0,105.8937,105.9879,105.7996,105.7996,47159.0
2015-07-14 10:25:00,123.62,123.63,123.52,123.53,53138.0,105.8167,105.8253,105.7311,105.7397,53138.0
2015-07-14 10:30:00,123.52,123.63,123.45,123.61,46003.0,105.7311,105.8253,105.6712,105.8081,46003.0
2015-07-14 10:35:00,123.63,123.71,123.5,123.51,57345.0,105.8253,105.8937,105.714,105.7226,57345.0
2015-07-14 10:40:00,123.5,123.67,123.5,123.6,60176.0,105.714,105.8595,105.714,105.7996,60176.0
2015-07-14 10:45:00,123.62,123.71,123.57,123.61,30929.0,105.8167,105.8937,105.7739,105.8081,30929.0
2015-07-14 10:50:00,123.6,123.67,123.58,123.67,28033.0,105.7996,105.8595,105.7825,105.8595,28033.0
2015-07-14 10:55:00,123.67,123.78,123.65,123.72,46219.0,105.8595,105.9537,105.8424,105.9023,46219.0
2015-07-14 11:00:00,123.72,123.95,123.68,123.94,52251.0,105.9023,106.0992,105.8681,106.0906,52251.0
2015-07-14 11:05:00,123.92,123.98,123.84,123.95,41766.0,106.0735,106.1249,106.005,106.0992,41766.0
2015-07-14 11:10:00,123.95,124.05,123.89,123.9,92916.0,106.0992,106.1848,106.0478,106.0564,92916.0
2015-07-14 11:15:00,123.91,123.99,123.77,123.8,52429.0,106.0649,106.1334,105.9451,105.9708,52429.0
2015-07-14 11:20:00,123.81,123.89,123.73,123.86,29106.0,105.9793,106.0478,105.9109,106.0221,29106.0
2015-07-14 11:25:00,123.84,123.99,123.84,123.89,29579.0,106.005,106.1334,106.005,106.0478,29579.0
2015-07-14 11:30:00,123.87,123.95,123.75,123.89,33726.0,106.0307,106.0992,105.928,106.0478,33726.0
2015-07-14 11:35:00,123.88,123.96,123.78,123.81,33440.0,106.0393,106.1077,105.9537,105.9793,33440.0
2015-07-14 11:40:00,123.82,123.88,123.79,123.88,23198.0,105.9879,106.0393,105.9622,106.0393,23198.0
2015-07-14 11:45:00,123.88,123.9,123.8,123.84,27241.0,106.0393,106.0564,105.9708,106.005,27241.0
2015-07-14 11:50:00,123.87,123.94,123.82,123.9,38996.0,106.0307,106.0906,105.9879,106.0564,38996.0
2015-07-14 11:55:00,123.9,124.0,123.89,123.89,44044.0,106.0564,106.142,106.0478,106.0478,44044.0
2015-07-14 12:00:00,123.88,124.0,123.86,123.98,62655.0,106.0393,106.142,106.0221,106.1249,62655.0
2015-07-14 12:05:00,123.99,124.17,123.99,124.15,30037.0,106.1334,106.2875,106.1334,106.2704,30037.0
2015-07-14 12:10:00,124.14,124.16,124.05,124.11,16812.0,106.2618,106.2789,106.1848,106.2361,16812.0
2015-07-14 12:15:00,124.1,124.1,123.97,123.99,22497.0,106.2276,106.2276,106.1163,106.1334,22497.0
2015-07-14 12:20:00,123.98,124.0,123.9,123.95,21526.0,106.1249,106.142,106.0564,106.0992,21526.0
2015-07-14 12:25:00,123.96,124.03,123.95,123.99,23246.0,106.1077,106.1677,106.0992,106.1334,23246.0
2015-07-14 12:30:00,123.99,124.02,123.93,124.0,30661.0,106.1334,106.1591,106.0821,106.142,30661.0
2015-07-14 12:35:00,123.97,124.02,123.86,123.9,19703.0,106.1163,106.1591,106.0221,106.0564,19703.0
2015-07-14 12:40:00,123.9,124.01,123.89,124.01,14162.0,106.0564,106.1505,106.0478,106.1505,14162.0
2015-07-14 12:45:00,124.01,124.12,124.01,124.06,18813.0,106.1505,106.2447,106.1505,106.1933,18813.0
2015-07-14 12:50:00,124.05,124.15,124.05,124.07,12209.0,106.1848,106.2704,106.1848,106.2019,12209.0
2015-07-14 12:55:00,124.07,124.17,124.07,124.08,13845.0,106.2019,106.2875,106.2019,106.2105,13845.0
2015-07-14 13:00:00,124.09,124.09,123.98,124.03,24476.0,106.219,106.219,106.1249,106.1677,24476.0
2015-07-14 13:05:00,124.03,124.13,124.02,124.11,15847.0,106.1677,106.2533,106.1591,106.2361,15847.0
2015-07-14 13:10:00,124.11,124.18,124.07,124.07,35544.0,106.2361,106.2961,106.2019,106.2019,35544.0
2015-07-14 13:15:00,124.07,124.09,123.95,123.96,16201.0,106.2019,106.219,106.0992,106.1077,16201.0
2015-07-14 13:20:00,123.97,124.01,123.96,123.99,18592.0,106.1163,106.1505,106.1077,106.1334,18592.0
2015-07-14 13:25:00,124.0,124.08,123.99,124.08,18240.0,106.142,106.2105,106.1334,106.2105,18240.0
2015-07-14 13:30:00,124.08,124.28,124.08,124.22,39582.0,106.2105,106.3817,106.2105,106.3303,39582.0
2015-07-14 13:35:00,124.2,124.27,124.14,124.26,30201.0,106.3132,106.3731,106.2618,106.3645,30201.0
2015-07-14 13:40:00,124.27,124.28,124.18,124.2,27882.0,106.3731,106.3817,106.2961,106.3132,27882.0
2015-07-14 13:45:00,124.2,124.26,124.18,124.23,12621.0,106.3132,106.3645,106.2961,106.3389,12621.0
2015-07-14 13:50:00,124.23,124.35,124.21,124.33,26142.0,106.3389,106.4416,106.3217,106.4245,26142.0
2015-07-14 13:55:00,124.33,124.44,124.32,124.41,40837.0,106.4245,106.5186,106.4159,106.4929,40837.0
2015-07-14 14:00:00,124.43,124.45,124.29,124.31,26062.0,106.5101,106.5272,106.3902,106.4073,26062.0
2015-07-14 14:05:00,124.32,124.4,124.29,124.38,31254.0,106.4159,106.4844,106.3902,106.4673,31254.0
2015-07-14 14:10:00,124.38,124.42,124.37,124.42,17570.0,106.4673,106.5015,106.4587,106.5015,17570.0
2015-07-14 14:15:00,124.42,124.6,124.4,124.53,42379.0,106.5015,106.6556,106.4844,106.5957,42379.0
2015-07-14 14:20:00,124.53,124.62,124.53,124.6,36684.0,106.5957,106.6727,106.5957,106.6556,36684.0
2015-07-14 14:25:00,124.59,124.85,124.57,124.84,55044.0,106.647,106.8696,106.6299,106.861,55044.0
2015-07-14 14:30:00,124.85,124.93,124.71,124.71,36279.0,106.8696,106.938,106.7497,106.7497,36279.0
2015-07-14 14:35:00,124.7,124.79,124.65,124.7,33226.0,106.7412,106.8182,106.6984,106.7412,33226.0
2015-07-14 14:40:00,124.7,124.83,124.67,124.74,39555.0,106.7412,106.8524,106.7155,106.7754,39555.0
2015-07-14 14:45:00,124.71,124.74,124.71,124.72,19122.0,106.7497,106.7754,106.7497,106.7583,19122.0
2015-07-14 14:50:00,124.72,124.79,124.71,124.79,21945.0,106.7583,106.8182,106.7497,106.8182,21945.0
2015-07-14 14:55:00,124.79,124.79,124.72,124.75,24121.0,106.8182,106.8182,106.7583,106.784,24121.0
2015-07-14 15:00:00,124.74,124.8,124.69,124.79,64024.0,106.7754,106.8268,106.7326,106.8182,64024.0
2015-07-14 15:05:00,124.8,124.96,124.79,124.96,63212.0,106.8268,106.9637,106.8182,106.9637,63212.0
2015-07-14 15:10:00,124.96,125.09,124.92,125.03,103233.0,106.9637,107.075,106.9295,107.0236,103233.0
2015-07-14 15:15:00,125.04,125.09,124.95,125.0,46212.0,107.0322,107.075,106.9552,106.998,46212.0
2015-07-14 15:20:00,124.99,125.06,124.98,125.05,48972.0,106.9894,107.0493,106.9808,107.0408,48972.0
2015-07-14 15:25:00,125.06,125.2,125.05,125.13,53884.0,107.0493,107.1692,107.0408,107.1092,53884.0
2015-07-14 15:30:00,125.12,125.15,125.03,125.09,70563.0,107.1007,107.1264,107.0236,107.075,70563.0
2015-07-14 15:35:00,125.09,125.13,125.05,125.1,57523.0,107.075,107.1092,107.0408,107.0836,57523.0
2015-07-14 15:40:00,125.1,125.13,125.0,125.0,78452.0,107.0836,107.1092,106.998,106.998,78452.0
2015-07-14 15:45:00,125.01,125.17,124.92,125.16,114465.0,107.0065,107.1435,106.9295,107.1349,114465.0
2015-07-14 15:50:00,125.17,125.2,124.95,125.0,138273.0,107.1435,107.1692,106.9552,106.998,138273.0
2015-07-14 15:55:00,125.0,125.02,124.91,124.96,206468.0,106.998,107.0151,106.9209,106.9637,206468.0
2015-07-15 09:30:00,124.95,124.99,123.81,124.79,138043.0,106.9552,106.9894,105.9793,106.8182,138043.0
2015-07-15 09:35:00,124.77,125.23,124.77,125.17,68199.0,106.8011,107.1948,106.8011,107.1435,68199.0
2015-07-15 09:40:00,125.15,125.4,125.03,125.35,41545.0,107.1264,107.3404,107.0236,107.2976,41545.0
2015-07-15 09:45:00,125.34,125.46,125.21,125.21,91249.0,107.289,107.3917,107.1777,107.1777,91249.0
2015-07-15 09:50:00,125.21,125.21,124.77,124.87,55500.0,107.1777,107.1777,106.8011,106.8867,55500.0
2015-07-15 09:55:00,124.83,124.97,124.83,124.87,26413.0,106.8524,106.9723,106.8524,106.8867,26413.0
2015-07-15 10:00:00,124.88,125.15,124.88,125.06,47793.0,106.8952,107.1264,106.8952,107.0493,47793.0
2015-07-15 10:05:00,125.08,125.22,125.04,125.18,89681.0,107.0664,107.1863,107.0322,107.152,89681.0
2015-07-15 10:10:00,125.17,125.2,125.04,125.15,31114.0,107.1435,107.1692,107.0322,107.1264,31114.0
2015-07-15 10:15:00,125.19,125.39,125.18,125.27,77918.0,107.1606,107.3318,107.152,107.2291,77918.0
2015-07-15 10:20:00,125.27,125.46,125.26,125.37,50589.0,107.2291,107.3917,107.2205,107.3147,50589.0
2015-07-15 10:25:00,125.37,125.5,125.3,125.49,53050.0,107.3147,107.426,107.2548,107.4174,53050.0
2015-07-15 10:30:00,125.47,125.6,125.46,125.58,39738.0,107.4003,107.5116,107.3917,107.4944,39738.0
2015-07-15 10:35:00,125.59,125.6,125.43,125.49,35958.0,107.503,107.5116,107.366,107.4174,35958.0
2015-07-15 10:40:00,125.48,125.51,125.41,125.47,35272.0,107.4088,107.4345,107.3489,107.4003,35272.0
2015-07-15 10:45:00,125.46,125.47,125.19,125.2,53837.0,107.3917,107.4003,107.1606,107.1692,53837.0
2015-07-15 10:50:00,125.19,125.25,125.12,125.15,28255.0,107.1606,107.212,107.1007,107.1264,28255.0
2015-07-15 10:55:00,125.15,125.22,125.0,125.2,85488.0,107.1264,107.1863,106.998,107.1692,85488.0
2015-07-15 11:00:00,125.19,125.24,125.07,125.07,33865.0,107.1606,107.2034,107.0579,107.0579,33865.0
2015-07-15 11:05:00,125.06,125.22,125.06,125.21,44403.0,107.0493,107.1863,107.0493,107.1777,44403.0
2015-07-15 11:10:00,125.22,125.25,125.12,125.12,27577.0,107.1863,107.212,107.1007,107.1007,27577.0
2015-07-15 11:15:00,125.13,125.29,125.11,125.27,27052.0,107.1092,107.2462,107.0921,107.2291,27052.0
2015-07-15 11:20:00,125.27,125.27,125.18,125.19,26980.0,107.2291,107.2291,107.152,107.1606,26980.0
2015-07-15 11:25:00,125.18,125.3,125.17,125.22,53866.0,107.152,107.2548,107.1435,107.1863,53866.0
2015-07-15 11:30:00,125.23,125.29,125.21,125.24,35950.0,107.1948,107.2462,107.1777,107.2034,35950.0
2015-07-15 11:35:00,125.25,125.33,125.25,125.33,29534.0,107.212,107.2804,107.212,107.2804,29534.0
2015-07-15 11:40:00,125.33,125.33,125.22,125.22,28592.0,107.2804,107.2804,107.1863,107.1863,28592.0
2015-07-15 11:45:00,125.23,125.25,125.13,125.14,28153.0,107.1948,107.212,107.1092,107.1178,28153.0
2015-07-15 11:50:00,125.14,125.26,125.06,125.26,69440.0,107.1178,107.2205,107.0493,107.2205,69440.0
2015-07-15 11:55:00,125.23,125.25,125.17,125.25,27301.0,107.1948,107.212,107.1435,107.212,27301.0
2015-07-15 12:00:00,125.21,125.33,125.19,125.33,18406.0,107.1777,107.2804,107.1606,107.2804,18406.0
2015-07-15 12:05:00,125.31,125.33,125.21,125.28,20569.0,107.2633,107.2804,107.1777,107.2376,20569.0
2015-07-15 12:10:00,125.29,125.33,125.24,125.29,19626.0,107.2462,107.2804,107.2034,107.2462,19626.0
2015-07-15 12:15:00,125.28,125.3,125.23,125.26,35446.0,107.2376,107.2548,107.1948,107.2205,35446.0
2015-07-15 12:20:00,125.25,125.29,125.21,125.26,16013.0,107.212,107.2462,107.1777,107.2205,16013.0
2015-07-15 12:25:00,125.25,125.34,125.24,125.32,20351.0,107.212,107.289,107.2034,107.2719,20351.0
2015-07-15 12:30:00,125.32,125.4,125.3,125.33,19644.0,107.2719,107.3404,107.2548,107.2804,19644.0
2015-07-15 12:35:00,125.35,125.41,125.32,125.33,20856.0,107.2976,107.3489,107.2719,107.2804,20856.0
2015-07-15 12:40:00,125.32,125.45,125.32,125.44,15576.0,107.2719,107.3832,107.2719,107.3746,15576.0
2015-07-15 12:45:00,125.45,125.45,125.36,125.39,18408.0,107.3832,107.3832,107.3061,107.3318,18408.0
2015-07-15 12:50:00,125.4,125.42,125.27,125.28,37814.0,107.3404,107.3575,107.2291,107.2376,37814.0
2015-07-15 12:55:00,125.28,125.31,125.21,125.31,19000.0,107.2376,107.2633,107.1777,107.2633,19000.0
2015-07-15 13:00:00,125.32,125.38,125.22,125.33,29474.0,107.2719,107.3232,107.1863,107.2804,29474.0
2015-07-15 13:05:00,125.35,125.44,125.3,125.34,30885.0,107.2976,107.3746,107.2548,107.289,30885.0
2015-07-15 13:10:00,125.34,125.39,125.28,125.32,29491.0,107.289,107.3318,107.2376,107.2719,29491.0
2015-07-15 13:15:00,125.31,125.33,125.2,125.25,21722.0,107.2633,107.2804,107.1692,107.212,21722.0
2015-07-15 13:20:00,125.27,125.36,125.21,125.25,83197.0,107.2291,107.3061,107.1777,107.212,83197.0
2015-07-15 13:25:00,125.25,125.26,125.18,125.23,43492.0,107.212,107.2205,107.152,107.1948,43492.0
2015-07-15 13:30:00,125.22,125.26,125.19,125.24,54371.0,107.1863,107.2205,107.1606,107.2034,54371.0
2015-07-15 13:35:00,125.26,125.35,125.2,125.34,37432.0,107.2205,107.2976,107.1692,107.289,37432.0
2015-07-15 13:40:00,125.34,125.44,125.31,125.42,42827.0,107.289,107.3746,107.2633,107.3575,42827.0
2015-07-15 13:45:00,125.43,125.51,125.43,125.46,23603.0,107.366,107.4345,107.366,107.3917,23603.0
2015-07-15 13:50:00,125.46,125.49,125.36,125.45,58107.0,107.3917,107.4174,107.3061,107.3832,58107.0
2015-07-15 13:55:00,125.45,125.51,125.31,125.36,75300.0,107.3832,107.4345,107.2633,107.3061,75300.0
2015-07-15 14:00:00,125.38,125.45,125.35,125.42,39984.0,107.3232,107.3832,107.2976,107.3575,39984.0
2015-07-15 14:05:00,125.43,125.5,125.42,125.47,48663.0,107.366,107.426,107.3575,107.4003,48663.0
2015-07-15 14:10:00,125.46,125.51,125.38,125.47,38409.0,107.3917,107.4345,107.3232,107.4003,38409.0
2015-07-15 14:15:00,125.47,125.64,125.44,125.62,56939.0,107.4003,107.5458,107.3746,107.5287,56939.0
2015-07-15 14:20:00,125.61,125.66,125.54,125.62,57559.0,107.5201,107.5629,107.4602,107.5287,57559.0
2015-07-15 14:25:00,125.63,125.66,125.57,125.58,22376.0,107.5372,107.5629,107.4859,107.4944,22376.0
2015-07-15 14:30:00,125.57,125.59,125.52,125.55,58693.0,107.4859,107.503,107.4431,107.4688,58693.0
2015-07-15 14:35:00,125.55,125.56,125.43,125.45,53461.0,107.4688,107.4773,107.366,107.3832,53461.0
2015-07-15 14:40:00,125.45,125.53,125.28,125.28,34100.0,107.3832,107.4516,107.2376,107.2376,34100.0
2015-07-15 14:45:00,125.25,125.31,125.17,125.28,48372.0,107.212,107.2633,107.1435,107.2376,48372.0
2015-07-15 14:50:00,125.27,125.32,125.2,125.26,56985.0,107.2291,107.2719,107.1692,107.2205,56985.0
2015-07-15 14:55:00,125.26,125.34,125.15,125.32,51722.0,107.2205,107.289,107.1264,107.2719,51722.0
2015-07-15 15:00:00,125.33,125.45,125.25,125.43,35928.0,107.2804,107.3832,107.212,107.366,35928.0
2015-07-15 15:05:00,125.42,125.46,125.4,125.43,55096.0,107.3575,107.3917,107.3404,107.366,55096.0
2015-07-15 15:10:00,125.42,125.51,125.34,125.37,64286.0,107.3575,107.4345,107.289,107.3147,64286.0
2015-07-15 15:15:00,125.37,125.49,125.31,125.49,62992.0,107.3147,107.4174,107.2633,107.4174,62992.0
2015-07-15 15:20:00,125.49,125.56,125.42,125.48,71818.0,107.4174,107.4773,107.3575,107.4088,71818.0
2015-07-15 15:25:00,125.48,125.52,125.35,125.39,83520.0,107.4088,107.4431,107.2976,107.3318,83520.0
2015-07-15 15:30:00,125.38,125.38,125.27,125.3,150760.0,107.3232,107.3232,107.2291,107.2548,150760.0
2015-07-15 15:35:00,125.31,125.33,125.23,125.28,96245.0,107.2633,107.2804,107.1948,107.2376,96245.0
2015-07-15 15:40:00,125.29,125.3,125.12,125.16,86231.0,107.2462,107.2548,107.1007,107.1349,86231.0
2015-07-15 15:45:00,125.16,125.36,125.14,125.35,142657.0,107.1349,107.3061,107.1178,107.2976,142657.0
2015-07-15 15:50:00,125.34,125.45,125.33,125.44,203635.0,107.289,107.3832,107.2804,107.3746,203635.0
2015-07-15 15:55:00,125.45,126.05,125.39,125.98,369160.0,107.3832,107.8967,107.3318,107.8368,369160.0
2015-07-16 09:30:00,125.42,125.5,123.2,123.76,273803.0,107.3575,107.426,105.4572,105.9365,273803.0
2015-07-16 09:35:00,123.59,123.68,122.1,122.39,228941.0,105.791,105.8681,104.5156,104.7638,228941.0
2015-07-16 09:40:00,122.38,123.58,122.17,123.16,189444.0,104.7553,105.7825,104.5755,105.423,189444.0
2015-07-16 09:45:00,123.22,124.09,123.19,124.02,161355.0,105.4743,106.219,105.4486,106.1591,161355.0
2015-07-16 09:50:00,124.07,124.2,123.48,123.51,102765.0,106.2019,106.3132,105.6969,105.7226,102765.0
2015-07-16 09:55:00,123.52,123.92,123.34,123.9,98187.0,105.7311,106.0735,105.577,106.0564,98187.0
2015-07-16 10:00:00,123.84,124.15,123.8,123.96,77935.0,106.005,106.2704,105.9708,106.1077,77935.0
2015-07-16 10:05:00,123.92,123.93,123.25,123.33,144260.0,106.0735,106.0821,105.5,105.5685,144260.0
2015-07-16 10:10:00,123.32,123.45,122.95,123.0,142573.0,105.5599,105.6712,105.2432,105.286,142573.0
2015-07-16 10:15:00,123.0,123.04,122.6,122.76,148977.0,105.286,105.3202,104.9436,105.0806,148977.0
2015-07-16 10:20:00,122.75,122.92,122.66,122.83,98676.0,105.072,105.2175,104.995,105.1405,98676.0
2015-07-16 10:25:00,122.83,123.28,122.63,123.09,129986.0,105.1405,105.5257,104.9693,105.363,129986.0
2015-07-16 10:30:00,123.08,123.19,122.83,123.03,49539.0,105.3545,105.4486,105.1405,105.3117,49539.0
2015-07-16 10:35:00,123.05,123.13,122.65,122.71,89603.0,105.3288,105.3973,104.9864,105.0378,89603.0
2015-07-16 10:40:00,122.7,122.92,122.54,122.91,98655.0,105.0292,105.2175,104.8922,105.209,98655.0
2015-07-16 10:45:00,122.92,123.07,122.79,123.06,82000.0,105.2175,105.3459,105.1062,105.3374,82000.0
2015-07-16 10:50:00,123.07,123.22,123.03,123.11,51883.0,105.3459,105.4743,105.3117,105.3802,51883.0
2015-07-16 10:55:00,123.14,123.22,122.98,123.02,57614.0,105.4058,105.4743,105.2689,105.3031,57614.0
2015-07-16 11:00:00,122.99,123.07,122.88,122.9,72261.0,105.2774,105.3459,105.1833,105.2004,72261.0
2015-07-16 11:05:00,122.92,123.07,122.88,123.04,72991.0,105.2175,105.3459,105.1833,105.3202,72991.0
2015-07-16 11:10:00,123.05,123.34,123.05,123.3,130418.0,105.3288,105.577,105.3288,105.5428,130418.0
2015-07-16 11:15:00,123.31,123.53,123.29,123.53,133945.0,105.5514,105.7397,105.5342,105.7397,133945.0
2015-07-16 11:20:00,123.53,123.71,123.49,123.63,70076.0,105.7397,105.8937,105.7054,105.8253,70076.0
2015-07-16 11:25:00,123.66,123.82,123.54,123.58,43485.0,105.8509,105.9879,105.7482,105.7825,43485.0
2015-07-16 11:30:00,123.59,123.68,123.4,123.6,58003.0,105.791,105.8681,105.6284,105.7996,58003.0
2015-07-16 11:35:00,123.62,123.68,123.48,123.68,34233.0,105.8167,105.8681,105.6969,105.8681,34233.0
2015-07-16 11:40:00,123.68,123.95,123.68,123.95,36176.0,105.8681,106.0992,105.8681,106.0992,36176.0
2015-07-16 11:45:00,123.95,123.96,123.7,123.78,32591.0,106.0992,106.1077,105.8852,105.9537,32591.0
2015-07-16 11:50:00,123.78,123.85,123.63,123.7,49210.0,105.9537,106.0136,105.8253,105.8852,49210.0
2015-07-16 11:55:00,123.71,123.86,123.7,123.82,28926.0,105.8937,106.0221,105.8852,105.9879,28926.0
2015-07-16 12:00:00,123.82,123.9,123.8,123.81,67571.0,105.9879,106.0564,105.9708,105.9793,67571.0
2015-07-16 12:05:00,123.81,123.87,123.72,123.77,46014.0,105.9793,106.0307,105.9023,105.9451,46014.0
2015-07-16 12:10:00,123.77,124.08,123.74,124.06,41846.0,105.9451,106.2105,105.9194,106.1933,41846.0
2015-07-16 12:15:00,124.06,124.49,124.06,124.42,81194.0,106.1933,106.5614,106.1933,106.5015,81194.0
2015-07-16 12:20:00,124.43,124.51,124.24,124.28,54738.0,106.5101,106.5785,106.3474,106.3817,54738.0
2015-07-16 12:25:00,124.29,124.31,124.01,124.05,65726.0,106.3902,106.4073,106.1505,106.1848,65726.0
2015-07-16 12:30:00,124.05,124.25,123.96,124.16,36170.0,106.1848,106.356,106.1077,106.2789,36170.0
2015-07-16 12:35:00,124.16,124.34,124.14,124.33,33872.0,106.2789,106.433,106.2618,106.4245,33872.0
2015-07-16 12:40:00,124.33,124.43,124.31,124.4,44073.0,106.4245,106.5101,106.4073,106.4844,44073.0
2015-07-16 12:45:00,124.39,124.4,124.21,124.23,51522.0,106.4758,106.4844,106.3217,106.3389,51522.0
2015-07-16 12:50:00,124.23,124.26,124.07,124.16,31639.0,106.3389,106.3645,106.2019,106.2789,31639.0
2015-07-16 12:55:00,124.16,124.34,124.13,124.32,30516.0,106.2789,106.433,106.2533,106.4159,30516.0
2015-07-16 13:00:00,124.32,124.32,124.08,124.19,52649.0,106.4159,106.4159,106.2105,106.3046,52649.0
2015-07-16 13:05:00,124.19,124.31,124.18,124.24,36917.0,106.3046,106.4073,106.2961,106.3474,36917.0
2015-07-16 13:10:00,124.25,124.53,124.25,124.48,49036.0,106.356,106.5957,106.356,106.5529,49036.0
2015-07-16 13:15:00,124.47,124.57,124.43,124.5,70022.0,106.5443,106.6299,106.5101,106.57,70022.0
2015-07-16 13:20:00,124.48,125.0,124.47,124.98,152398.0,106.5529,106.998,106.5443,106.9808,152398.0
2015-07-16 13:25:00,124.96,125.27,124.93,125.26,131224.0,106.9637,107.2291,106.938,107.2205,131224.0
2015-07-16 13:30:00,125.28,125.29,124.97,124.98,150628.0,107.2376,107.2462,106.9723,106.9808,150628.0
2015-07-16 13:35:00,124.97,124.97,124.53,124.61,92816.0,106.9723,106.9723,106.5957,106.6641,92816.0
2015-07-16 13:40:00,124.59,124.8,124.52,124.76,33296.0,106.647,106.8268,106.5871,106.7925,33296.0
2015-07-16 13:45:00,124.77,124.8,124.67,124.72,34257.0,106.8011,106.8268,106.7155,106.7583,34257.0
2015-07-16 13:50:00,124.7,124.71,124.41,124.48,31044.0,106.7412,106.7497,106.4929,106.5529,31044.0
2015-07-16 13:55:00,124.48,124.49,124.18,124.21,39085.0,106.5529,106.5614,106.2961,106.3217,39085.0
2015-07-16 14:00:00,124.22,124.26,124.13,124.17,39797.0,106.3303,106.3645,106.2533,106.2875,39797.0
2015-07-16 14:05:00,124.17,124.53,124.14,124.51,96076.0,106.2875,106.5957,106.2618,106.5785,96076.0
2015-07-16 14:10:00,124.5,124.72,124.38,124.63,94548.0,106.57,106.7583,106.4673,106.6813,94548.0
2015-07-16 14:15:00,124.62,124.67,124.44,124.44,43393.0,106.6727,106.7155,106.5186,106.5186,43393.0
2015-07-16 14:20:00,124.43,124.51,124.27,124.43,56275.0,106.5101,106.5785,106.3731,106.5101,56275.0
2015-07-16 14:25:00,124.42,124.58,124.41,124.56,21733.0,106.5015,106.6385,106.4929,106.6213,21733.0
2015-07-16 14:30:00,124.56,124.78,124.56,124.7,50267.0,106.6213,106.8097,106.6213,106.7412,50267.0
2015-07-16 14:35:00,124.68,124.77,124.62,124.65,30514.0,106.7241,106.8011,106.6727,106.6984,30514.0
2015-07-16 14:40:00,124.65,124.8,124.61,124.78,37547.0,106.6984,106.8268,106.6641,106.8097,37547.0
2015-07-16 14:45:00,124.78,124.82,124.71,124.8,59313.0,106.8097,106.8439,106.7497,106.8268,59313.0
2015-07-16 14:50:00,124.8,124.86,124.77,124.82,47897.0,106.8268,106.8781,106.8011,106.8439,47897.0
2015-07-16 14:55:00,124.82,124.86,124.7,124.77,37259.0,106.8439,106.8781,106.7412,106.8011,37259.0
2015-07-16 15:00:00,124.77,125.0,124.5,124.53,250069.0,106.8011,106.998,106.57,106.5957,250069.0
2015-07-16 15:05:00,124.5,124.66,124.5,124.58,44133.0,106.57,106.7069,106.57,106.6385,44133.0
2015-07-16 15:10:00,124.58,124.82,124.58,124.68,40516.0,106.6385,106.8439,106.6385,106.7241,40516.0
2015-07-16 15:15:00,124.69,124.75,124.59,124.72,41441.0,106.7326,106.784,106.647,106.7583,41441.0
2015-07-16 15:20:00,124.74,124.85,124.73,124.81,53564.0,106.7754,106.8696,106.7669,106.8353,53564.0
2015-07-16 15:25:00,124.81,124.87,124.69,124.87,55159.0,106.8353,106.8867,106.7326,106.8867,55159.0
2015-07-16 15:30:00,124.88,124.9,124.79,124.82,70855.0,106.8952,106.9124,106.8182,106.8439,70855.0
2015-07-16 15:35:00,124.83,124.87,124.71,124.71,73893.0,106.8524,106.8867,106.7497,106.7497,73893.0
2015-07-16 15:40:00,124.72,124.81,124.72,124.77,100639.0,106.7583,106.8353,106.7583,106.8011,100639.0
2015-07-16 15:45:00,124.77,124.84,124.71,124.82,103129.0,106.8011,106.861,106.7497,106.8439,103129.0
2015-07-16 15:50:00,124.83,124.83,124.73,124.79,134938.0,106.8524,106.8524,106.7669,106.8182,134938.0
2015-07-16 15:55:00,124.79,124.97,124.75,124.92,248159.0,106.8182,106.9723,106.784,106.9295,248159.0
2015-07-17 09:30:00,124.7,124.98,123.7,124.89,249607.0,106.7412,106.9808,105.8852,106.9038,249607.0
2015-07-17 09:35:00,124.85,124.85,124.07,124.37,27517.0,106.8696,106.8696,106.2019,106.4587,27517.0
2015-07-17 09:40:00,124.33,124.97,124.2,124.93,55268.0,106.4245,106.9723,106.3132,106.938,55268.0
2015-07-17 09:45:00,124.97,124.98,124.52,124.6,37889.0,106.9723,106.9808,106.5871,106.6556,37889.0
2015-07-17 09:50:00,124.61,124.62,124.39,124.49,26975.0,106.6641,106.6727,106.4758,106.5614,26975.0
2015-07-17 09:55:00,124.52,124.55,124.35,124.44,27764.0,106.5871,106.6128,106.4416,106.5186,27764.0
2015-07-17 10:00:00,124.44,124.57,124.31,124.41,52322.0,106.5186,106.6299,106.4073,106.4929,52322.0
2015-07-17 10:05:00,124.42,124.52,124.32,124.37,37658.0,106.5015,106.5871,106.4159,106.4587,37658.0
2015-07-17 10:10:00,124.36,124.42,124.34,124.36,43488.0,106.4501,106.5015,106.433,106.4501,43488.0
2015-07-17 10:15:00,124.38,124.39,124.21,124.32,56047.0,106.4673,106.4758,106.3217,106.4159,56047.0
2015-07-17 10:20:00,124.32,124.35,124.15,124.15,45554.0,106.4159,106.4416,106.2704,106.2704,45554.0
2015-07-17 10:25:00,124.13,124.24,124.07,124.11,32255.0,106.2533,106.3474,106.2019,106.2361,32255.0
2015-07-17 10:30:00,124.1,124.1,123.97,124.03,31925.0,106.2276,106.2276,106.1163,106.1677,31925.0
2015-07-17 10:35:00,124.03,124.06,123.96,124.04,30973.0,106.1677,106.1933,106.1077,106.1762,30973.0
2015-07-17 10:40:00,124.05,124.33,124.03,124.3,32878.0,106.1848,106.4245,106.1677,106.3988,32878.0
2015-07-17 10:45:00,124.28,124.37,124.26,124.34,31907.0,106.3817,106.4587,106.3645,106.433,31907.0
2015-07-17 10:50:00,124.32,124.36,124.16,124.18,35303.0,106.4159,106.4501,106.2789,106.2961,35303.0
2015-07-17 10:55:00,124.2,124.39,124.14,124.33,35823.0,106.3132,106.4758,106.2618,106.4245,35823.0
2015-07-17 11:00:00,124.34,124.6,124.33,124.59,49039.0,106.433,106.6556,106.4245,106.647,49039.0
2015-07-17 11:05:00,124.6,124.65,124.48,124.53,28253.0,106.6556,106.6984,106.5529,106.5957,28253.0
2015-07-17 11:10:00,124.52,124.66,124.52,124.63,18350.0,106.5871,106.7069,106.5871,106.6813,18350.0
2015-07-17 11:15:00,124.63,124.65,124.56,124.58,25085.0,106.6813,106.6984,106.6213,106.6385,25085.0
2015-07-17 11:20:00,124.6,124.64,124.54,124.55,24019.0,106.6556,106.6898,106.6042,106.6128,24019.0
2015-07-17 11:25:00,124.55,124.62,124.5,124.59,22083.0,106.6128,106.6727,106.57,106.647,22083.0
2015-07-17 11:30:00,124.6,124.73,124.58,124.73,40254.0,106.6556,106.7669,106.6385,106.7669,40254.0
2015-07-17 11:35:00,124.71,124.73,124.56,124.57,16192.0,106.7497,106.7669,106.6213,106.6299,16192.0
2015-07-17 11:40:00,124.57,124.64,124.56,124.58,51099.0,106.6299,106.6898,106.6213,106.6385,51099.0
2015-07-17 11:45:00,124.56,124.61,124.53,124.57,30721.0,106.6213,106.6641,106.5957,106.6299,30721.0
2015-07-17 11:50:00,124.57,124.61,124.53,124.58,16771.0,106.6299,106.6641,106.5957,106.6385,16771.0
2015-07-17 11:55:00,124.58,124.59,124.54,124.56,30890.0,106.6385,106.647,106.6042,106.6213,30890.0
2015-07-17 12:00:00,124.56,124.62,124.54,124.54,22696.0,106.6213,106.6727,106.6042,106.6042,22696.0
2015-07-17 12:05:00,124.54,124.58,124.5,124.53,41823.0,106.6042,106.6385,106.57,106.5957,41823.0
2015-07-17 12:10:00,124.53,124.55,124.45,124.52,28293.0,106.5957,106.6128,106.5272,106.5871,28293.0
2015-07-17 12:15:00,124.53,124.55,124.38,124.38,12846.0,106.5957,106.6128,106.4673,106.4673,12846.0
2015-07-17 12:20:00,124.38,124.42,124.33,124.37,18375.0,106.4673,106.5015,106.4245,106.4587,18375.0
2015-07-17 12:25:00,124.37,124.37,124.26,124.27,12596.0,106.4587,106.4587,106.3645,106.3731,12596.0
2015-07-17 12:30:00,124.25,124.28,124.2,124.23,21001.0,106.356,106.3817,106.3132,106.3389,21001.0
2015-07-17 12:35:00,124.23,124.28,124.22,124.27,17608.0,106.3389,106.3817,106.3303,106.3731,17608.0
2015-07-17 12:40:00,124.27,124.3,124.23,124.27,28465.0,106.3731,106.3988,106.3389,106.3731,28465.0
2015-07-17 12:45:00,124.29,124.35,124.25,124.31,118757.0,106.3902,106.4416,106.356,106.4073,118757.0
2015-07-17 12:50:00,124.31,124.39,124.3,124.34,11970.0,106.4073,106.4758,106.3988,106.433,11970.0
2015-07-17 12:55:00,124.34,124.35,124.18,124.2,19350.0,106.433,106.4416,106.2961,106.3132,19350.0
2015-07-17 13:00:00,124.2,124.25,124.2,124.22,12451.0,106.3132,106.356,106.3132,106.3303,12451.0
2015-07-17 13:05:00,124.22,124.25,124.2,124.23,33661.0,106.3303,106.356,106.3132,106.3389,33661.0
2015-07-17 13:10:00,124.22,124.29,124.17,124.2,19467.0,106.3303,106.3902,106.2875,106.3132,19467.0
2015-07-17 13:15:00,124.19,124.2,124.11,124.13,17514.0,106.3046,106.3132,106.2361,106.2533,17514.0
2015-07-17 13:20:00,124.13,124.16,124.11,124.11,13950.0,106.2533,106.2789,106.2361,106.2361,13950.0
2015-07-17 13:25:00,124.12,124.12,124.06,124.09,23064.0,106.2447,106.2447,106.1933,106.219,23064.0
2015-07-17 13:30:00,124.09,124.11,124.01,124.01,13246.0,106.219,106.2361,106.1505,106.1505,13246.0
2015-07-17 13:35:00,124.02,124.14,124.02,124.1,15340.0,106.1591,106.2618,106.1591,106.2276,15340.0
2015-07-17 13:40:00,124.09,124.12,124.02,124.03,13048.0,106.219,106.2447,106.1591,106.1677,13048.0
2015-07-17 13:45:00,124.03,124.04,123.92,123.92,27610.0,106.1677,106.1762,106.0735,106.0735,27610.0
2015-07-17 13:50:00,123.93,123.93,123.83,123.85,14176.0,106.0821,106.0821,105.9965,106.0136,14176.0
2015-07-17 13:55:00,123.86,123.88,123.83,123.86,13825.0,106.0221,106.0393,105.9965,106.0221,13825.0
2015-07-17 14:00:00,123.86,123.97,123.86,123.93,19343.0,106.0221,106.1163,106.0221,106.0821,19343.0
2015-07-17 14:05:00,123.94,124.0,123.9,123.98,15178.0,106.0906,106.142,106.0564,106.1249,15178.0
2015-07-17 14:10:00,123.98,124.05,123.95,123.96,19007.0,106.1249,106.1848,106.0992,106.1077,19007.0
2015-07-17 14:15:00,123.97,124.0,123.96,123.98,11444.0,106.1163,106.142,106.1077,106.1249,11444.0
2015-07-17 14:20:00,123.98,124.05,123.98,124.02,28885.0,106.1249,106.1848,106.1249,106.1591,28885.0
2015-07-17 14:25:00,124.02,124.02,123.92,123.95,26253.0,106.1591,106.1591,106.0735,106.0992,26253.0
2015-07-17 14:30:00,123.96,124.02,123.95,124.01,32762.0,106.1077,106.1591,106.0992,106.1505,32762.0
2015-07-17 14:35:00,124.02,124.02,123.95,123.97,32610.0,106.1591,106.1591,106.0992,106.1163,32610.0
2015-07-17 14:40:00,123.96,123.99,123.85,123.88,23258.0,106.1077,106.1334,106.0136,106.0393,23258.0
2015-07-17 14:45:00,123.88,123.92,123.86,123.86,14034.0,106.0393,106.0735,106.0221,106.0221,14034.0
2015-07-17 14:50:00,123.88,123.96,123.86,123.93,24959.0,106.0393,106.1077,106.0221,106.0821,24959.0
2015-07-17 14:55:00,123.93,123.97,123.89,123.93,25309.0,106.0821,106.1163,106.0478,106.0821,25309.0
2015-07-17 15:00:00,123.93,123.96,123.87,123.9,24118.0,106.0821,106.1077,106.0307,106.0564,24118.0
2015-07-17 15:05:00,123.89,123.96,123.89,123.95,21438.0,106.0478,106.1077,106.0478,106.0992,21438.0
2015-07-17 15:10:00,123.95,123.97,123.93,123.97,16786.0,106.0992,106.1163,106.0821,106.1163,16786.0
2015-07-17 15:15:00,123.97,123.97,123.91,123.92,30385.0,106.1163,106.1163,106.0649,106.0735,30385.0
2015-07-17 15:20:00,123.93,123.97,123.91,123.91,24733.0,106.0821,106.1163,106.0649,106.0649,24733.0
2015-07-17 15:25:00,123.91,123.91,123.81,123.85,54932.0,106.0649,106.0649,105.9793,106.0136,54932.0
2015-07-17 15:30:00,123.85,123.91,123.84,123.87,82949.0,106.0136,106.0649,106.005,106.0307,82949.0
2015-07-17 15:35:00,123.87,123.9,123.86,123.89,75163.0,106.0307,106.0564,106.0221,106.0478,75163.0
2015-07-17 15:40:00,123.88,123.95,123.87,123.94,66476.0,106.0393,106.0992,106.0307,106.0906,66476.0
2015-07-17 15:45:00,123.94,124.01,123.94,124.0,96900.0,106.0906,106.1505,106.0906,106.142,96900.0
2015-07-17 15:50:00,124.0,124.01,123.96,123.97,85748.0,106.142,106.1505,106.1077,106.1163,85748.0
2015-07-17 15:55:00,123.97,123.98,123.83,123.85,227477.0,106.1163,106.1249,105.9965,106.0136,227477.0
2015-07-20 09:30:00,124.05,124.23,123.67,123.86,82119.0,106.1848,106.3389,105.8595,106.0221,82119.0
2015-07-20 09:35:00,123.86,123.99,123.69,123.88,33545.0,106.0221,106.1334,105.8766,106.0393,33545.0
2015-07-20 09:40:00,123.83,123.85,123.59,123.72,40328.0,105.9965,106.0136,105.791,105.9023,40328.0
2015-07-20 09:45:00,123.69,123.72,123.41,123.48,35513.0,105.8766,105.9023,105.637,105.6969,35513.0
2015-07-20 09:50:00,123.43,123.54,123.37,123.39,31530.0,105.6541,105.7482,105.6027,105.6198,31530.0
2015-07-20 09:55:00,123.39,123.55,122.95,122.96,68747.0,105.6198,105.7568,105.2432,105.2518,68747.0
2015-07-20 10:00:00,123.0,123.31,122.92,123.18,47478.0,105.286,105.5514,105.2175,105.4401,47478.0
2015-07-20 10:05:00,123.21,123.22,123.08,123.08,21441.0,105.4658,105.4743,105.3545,105.3545,21441.0
2015-07-20 10:10:00,123.08,123.08,122.87,123.01,42789.0,105.3545,105.3545,105.1747,105.2946,42789.0
2015-07-20 10:15:00,123.01,123.04,122.65,122.67,53607.0,105.2946,105.3202,104.9864,105.0035,53607.0
2015-07-20 10:20:00,122.69,122.69,122.51,122.53,37032.0,105.0206,105.0206,104.8666,104.8837,37032.0
2015-07-20 10:25:00,122.54,122.54,122.44,122.47,35210.0,104.8922,104.8922,104.8066,104.8323,35210.0
2015-07-20 10:30:00,122.44,122.71,122.43,122.65,23920.0,104.8066,105.0378,104.7981,104.9864,23920.0
2015-07-20 10:35:00,122.67,122.67,122.47,122.49,31502.0,105.0035,105.0035,104.8323,104.8494,31502.0
2015-07-20 10:40:00,122.49,122.5,122.41,122.46,32746.0,104.8494,104.858,104.781,104.8238,32746.0
2015-07-20 10:45:00,122.46,122.53,122.39,122.39,27662.0,104.8238,104.8837,104.7638,104.7638,27662.0
2015-07-20 10:50:00,122.4,122.4,122.33,122.38,29804.0,104.7724,104.7724,104.7125,104.7553,29804.0
2015-07-20 10:55:00,122.37,122.5,122.36,122.42,35501.0,104.7467,104.858,104.7382,104.7895,35501.0
2015-07-20 11:00:00,122.43,122.48,122.39,122.48,41939.0,104.7981,104.8409,104.7638,104.8409,41939.0
2015-07-20 11:05:00,122.48,122.64,122.47,122.63,41442.0,104.8409,104.9778,104.8323,104.9693,41442.0
2015-07-20 11:10:00,122.63,122.65,122.48,122.51,29400.0,104.9693,104.9864,104.8409,104.8666,29400.0
2015-07-20 11:15:00,122.51,122.52,122.47,122.48,27962.0,104.8666,104.8751,104.8323,104.8409,27962.0
2015-07-20 11:20:00,122.48,122.68,122.47,122.67,25421.0,104.8409,105.0121,104.8323,105.0035,25421.0
2015-07-20 11:25:00,122.67,122.82,122.66,122.7,34253.0,105.0035,105.1319,104.995,105.0292,34253.0
2015-07-20 11:30:00,122.71,122.8,122.69,122.73,16218.0,105.0378,105.1148,105.0206,105.0549,16218.0
2015-07-20 11:35:00,122.74,122.89,122.73,122.89,36759.0,105.0634,105.1918,105.0549,105.1918,36759.0
2015-07-20 11:40:00,122.91,122.94,122.86,122.87,18931.0,105.209,105.2346,105.1662,105.1747,18931.0
2015-07-20 11:45:00,122.86,122.98,122.86,122.97,21398.0,105.1662,105.2689,105.1662,105.2603,21398.0
2015-07-20 11:50:00,122.97,122.98,122.9,122.94,16705.0,105.2603,105.2689,105.2004,105.2346,16705.0
2015-07-20 11:55:00,122.94,122.94,122.83,122.85,35436.0,105.2346,105.2346,105.1405,105.1576,35436.0
2015-07-20 12:00:00,122.85,122.89,122.8,122.8,18245.0,105.1576,105.1918,105.1148,105.1148,18245.0
2015-07-20 12:05:00,122.8,122.81,122.71,122.72,13498.0,105.1148,105.1234,105.0378,105.0463,13498.0
2015-07-20 12:10:00,122.73,122.73,122.64,122.65,98343.0,105.0549,105.0549,104.9778,104.9864,98343.0
2015-07-20 12:15:00,122.65,122.68,122.61,122.62,17169.0,104.9864,105.0121,104.9522,104.9607,17169.0
2015-07-20 12:20:00,122.61,122.66,122.55,122.65,14880.0,104.9522,104.995,104.9008,104.9864,14880.0
2015-07-20 12:25:00,122.65,122.67,122.54,122.55,16046.0,104.9864,105.0035,104.8922,104.9008,16046.0
2015-07-20 12:30:00,122.54,122.63,122.5,122.62,29821.0,104.8922,104.9693,104.858,104.9607,29821.0
2015-07-20 12:35:00,122.6,122.61,122.53,122.55,18508.0,104.9436,104.9522,104.8837,104.9008,18508.0
2015-07-20 12:40:00,122.55,122.56,122.52,122.55,12033.0,104.9008,104.9094,104.8751,104.9008,12033.0
2015-07-20 12:45:00,122.57,122.58,122.51,122.52,20238.0,104.9179,104.9265,104.8666,104.8751,20238.0
2015-07-20 12:50:00,122.52,122.55,122.48,122.49,27979.0,104.8751,104.9008,104.8409,104.8494,27979.0
2015-07-20 12:55:00,122.5,122.5,122.42,122.43,11041.0,104.858,104.858,104.7895,104.7981,11041.0
2015-07-20 13:00:00,122.44,122.5,122.42,122.49,20635.0,104.8066,104.858,104.7895,104.8494,20635.0
2015-07-20 13:05:00,122.48,122.58,122.47,122.58,20234.0,104.8409,104.9265,104.8323,104.9265,20234.0
2015-07-20 13:10:00,122.57,122.62,122.5,122.51,25583.0,104.9179,104.9607,104.858,104.8666,25583.0
2015-07-20 13:15:00,122.52,122.53,122.48,122.5,19346.0,104.8751,104.8837,104.8409,104.858,19346.0
2015-07-20 13:20:00,122.5,122.53,122.4,122.5,25271.0,104.858,104.8837,104.7724,104.858,25271.0
2015-07-20 13:25:00,122.51,122.74,122.51,122.74,49313.0,104.8666,105.0634,104.8666,105.0634,49313.0
2015-07-20 13:30:00,122.73,122.84,122.7,122.72,30647.0,105.0549,105.149,105.0292,105.0463,30647.0
2015-07-20 13:35:00,122.73,122.88,122.73,122.85,20395.0,105.0549,105.1833,105.0549,105.1576,20395.0
2015-07-20 13:40:00,122.84,122.98,122.84,122.95,22571.0,105.149,105.2689,105.149,105.2432,22571.0
2015-07-20 13:45:00,122.96,122.96,122.85,122.9,50201.0,105.2518,105.2518,105.1576,105.2004,50201.0
2015-07-20 13:50:00,122.91,122.99,122.89,122.95,11455.0,105.209,105.2774,105.1918,105.2432,11455.0
2015-07-20 13:55:00,122.95,122.95,122.8,122.82,15152.0,105.2432,105.2432,105.1148,105.1319,15152.0
2015-07-20 14:00:00,122.81,122.87,122.8,122.83,22573.0,105.1234,105.1747,105.1148,105.1405,22573.0
2015-07-20 14:05:00,122.81,122.82,122.78,122.82,18003.0,105.1234,105.1319,105.0977,105.1319,18003.0
2015-07-20 14:10:00,122.82,122.87,122.82,122.85,18003.0,105.1319,105.1747,105.1319,105.1576,18003.0
2015-07-20 14:15:00,122.84,122.89,122.84,122.85,16661.0,105.149,105.1918,105.149,105.1576,16661.0
2015-07-20 14:20:00,122.85,122.89,122.79,122.83,31141.0,105.1576,105.1918,105.1062,105.1405,31141.0
2015-07-20 14:25:00,122.82,122.94,122.82,122.92,28656.0,105.1319,105.2346,105.1319,105.2175,28656.0
2015-07-20 14:30:00,122.94,123.05,122.93,123.01,26436.0,105.2346,105.3288,105.2261,105.2946,26436.0
2015-07-20 14:35:00,123.02,123.04,122.95,122.98,16824.0,105.3031,105.3202,105.2432,105.2689,16824.0
2015-07-20 14:40:00,122.99,122.99,122.92,122.94,14766.0,105.2774,105.2774,105.2175,105.2346,14766.0
2015-07-20 14:45:00,122.93,123.01,122.92,122.95,17781.0,105.2261,105.2946,105.2175,105.2432,17781.0
2015-07-20 14:50:00,122.95,123.03,122.93,122.97,20911.0,105.2432,105.3117,105.2261,105.2603,20911.0
2015-07-20 14:55:00,122.97,123.07,122.96,123.07,18364.0,105.2603,105.3459,105.2518,105.3459,18364.0
2015-07-20 15:00:00,123.05,123.07,123.03,123.04,28839.0,105.3288,105.3459,105.3117,105.3202,28839.0
2015-07-20 15:05:00,123.04,123.21,123.03,123.21,35246.0,105.3202,105.4658,105.3117,105.4658,35246.0
2015-07-20 15:10:00,123.2,123.29,123.18,123.19,37828.0,105.4572,105.5342,105.4401,105.4486,37828.0
2015-07-20 15:15:00,123.18,123.19,123.04,123.09,31073.0,105.4401,105.4486,105.3202,105.363,31073.0
2015-07-20 15:20:00,123.08,123.14,123.01,123.03,31534.0,105.3545,105.4058,105.2946,105.3117,31534.0
2015-07-20 15:25:00,123.03,123.05,122.88,122.92,26540.0,105.3117,105.3288,105.1833,105.2175,26540.0
2015-07-20 15:30:00,122.92,123.01,122.92,122.97,33810.0,105.2175,105.2946,105.2175,105.2603,33810.0
2015-07-20 15:35:00,122.97,123.02,122.93,122.98,47787.0,105.2603,105.3031,105.2261,105.2689,47787.0
2015-07-20 15:40:00,122.97,123.0,122.79,122.87,47522.0,105.2603,105.286,105.1062,105.1747,47522.0
2015-07-20 15:45:00,122.88,122.95,122.78,122.78,59178.0,105.1833,105.2432,105.0977,105.0977,59178.0
2015-07-20 15:50:00,122.8,122.82,122.67,122.68,127409.0,105.1148,105.1319,105.0035,105.0121,127409.0
2015-07-20 15:55:00,122.68,122.72,122.57,122.6,281485.0,105.0121,105.0463,104.9179,104.9436,281485.0
2015-07-21 09:30:00,122.57,122.72,122.12,122.22,71369.0,104.9179,105.0463,104.5327,104.6183,71369.0
2015-07-21 09:35:00,122.25,122.34,122.08,122.28,43281.0,104.644,104.721,104.4985,104.6697,43281.0
2015-07-21 09:40:00,122.31,122.5,122.23,122.43,31956.0,104.6954,104.858,104.6269,104.7981,31956.0
2015-07-21 09:45:00,122.43,122.46,122.11,122.31,53957.0,104.7981,104.8238,104.5242,104.6954,53957.0
2015-07-21 09:50:00,122.31,122.31,121.81,121.85,41336.0,104.6954,104.6954,104.2674,104.3016,41336.0
2015-07-21 09:55:00,121.85,121.85,121.5,121.59,47026.0,104.3016,104.3016,104.002,104.0791,47026.0
2015-07-21 10:00:00,121.6,121.71,121.35,121.35,41726.0,104.0876,104.1818,103.8736,103.8736,41726.0
2015-07-21 10:05:00,121.38,121.51,121.31,121.39,21381.0,103.8993,104.0106,103.8394,103.9079,21381.0
2015-07-21 10:10:00,121.4,121.41,121.21,121.26,33060.0,103.9164,103.925,103.7538,103.7966,33060.0
2015-07-21 10:15:00,121.23,121.28,121.1,121.13,33878.0,103.7709,103.8137,103.6596,103.6853,33878.0
2015-07-21 10:20:00,121.17,121.17,121.01,121.03,32247.0,103.7195,103.7195,103.5826,103.5997,32247.0
2015-07-21 10:25:00,121.03,121.12,120.98,120.99,35548.0,103.5997,103.6767,103.5569,103.5655,35548.0
2015-07-21 10:30:00,121.0,121.21,120.97,121.21,32695.0,103.574,103.7538,103.5484,103.7538,32695.0
2015-07-21 10:35:00,121.23,121.27,121.1,121.14,29071.0,103.7709,103.8051,103.6596,103.6939,29071.0
2015-07-21 10:40:00,121.14,121.21,120.95,120.99,31219.0,103.6939,103.7538,103.5312,103.5655,31219.0
2015-07-21 10:45:00,120.95,121.0,120.9,120.92,32968.0,103.5312,103.574,103.4884,103.5056,32968.0
2015-07-21 10:50:00,120.93,120.93,120.74,120.79,55566.0,103.5141,103.5141,103.3515,103.3943,55566.0
2015-07-21 10:55:00,120.8,120.95,120.77,120.92,29581.0,103.4028,103.5312,103.3772,103.5056,29581.0
2015-07-21 11:00:00,120.92,121.07,120.89,121.04,35646.0,103.5056,103.634,103.4799,103.6083,35646.0
2015-07-21 11:05:00,121.05,121.08,120.66,120.69,53828.0,103.6168,103.6425,103.283,103.3087,53828.0
2015-07-21 11:10:00,120.68,120.75,120.63,120.67,26154.0,103.3001,103.36,103.2573,103.2916,26154.0
2015-07-21 11:15:00,120.64,120.66,120.5,120.55,30347.0,103.2659,103.283,103.146,103.1888,30347.0
2015-07-21 11:20:00,120.57,120.66,120.52,120.65,30050.0,103.206,103.283,103.1632,103.2744,30050.0
2015-07-21 11:25:00,120.65,120.79,120.61,120.78,26605.0,103.2744,103.3943,103.2402,103.3857,26605.0
2015-07-21 11:30:00,120.76,120.79,120.62,120.7,33598.0,103.3686,103.3943,103.2488,103.3172,33598.0
2015-07-21 11:35:00,120.69,120.74,120.47,120.52,60314.0,103.3087,103.3515,103.1204,103.1632,60314.0
2015-07-21 11:40:00,120.54,120.57,120.5,120.53,32789.0,103.1803,103.206,103.146,103.1717,32789.0
2015-07-21 11:45:00,120.53,120.57,120.41,120.43,45856.0,103.1717,103.206,103.069,103.0861,45856.0
2015-07-21 11:50:00,120.41,120.54,120.34,120.54,47947.0,103.069,103.1803,103.0091,103.1803,47947.0
2015-07-21 11:55:00,120.54,120.56,120.43,120.49,48250.0,103.1803,103.1974,103.0861,103.1375,48250.0
2015-07-21 12:00:00,120.5,120.56,120.48,120.55,55964.0,103.146,103.1974,103.1289,103.1888,55964.0
2015-07-21 12:05:00,120.54,120.68,120.53,120.66,48035.0,103.1803,103.3001,103.1717,103.283,48035.0
2015-07-21 12:10:00,120.66,120.77,120.65,120.72,42602.0,103.283,103.3772,103.2744,103.3344,42602.0
2015-07-21 12:15:00,120.73,120.76,120.65,120.67,48030.0,103.3429,103.3686,103.2744,103.2916,48030.0
2015-07-21 12:20:00,120.68,120.73,120.64,120.71,20705.0,103.3001,103.3429,103.2659,103.3258,20705.0
2015-07-21 12:25:00,120.7,120.77,120.68,120.73,67209.0,103.3172,103.3772,103.3001,103.3429,67209.0
2015-07-21 12:30:00,120.74,120.89,120.72,120.78,87804.0,103.3515,103.4799,103.3344,103.3857,87804.0
2015-07-21 12:35:00,120.78,120.84,120.73,120.81,49635.0,103.3857,103.4371,103.3429,103.4114,49635.0
2015-07-21 12:40:00,120.81,120.82,120.76,120.77,34002.0,103.4114,103.42,103.3686,103.3772,34002.0
2015-07-21 12:45:00,120.77,120.81,120.6,120.6,21981.0,103.3772,103.4114,103.2316,103.2316,21981.0
2015-07-21 12:50:00,120.6,120.6,120.5,120.51,22157.0,103.2316,103.2316,103.146,103.1546,22157.0
2015-07-21 12:55:00,120.5,120.66,120.46,120.66,23519.0,103.146,103.283,103.1118,103.283,23519.0
2015-07-21 13:00:00,120.67,120.73,120.64,120.69,14127.0,103.2916,103.3429,103.2659,103.3087,14127.0
2015-07-21 13:05:00,120.69,120.72,120.59,120.6,18865.0,103.3087,103.3344,103.2231,103.2316,18865.0
2015-07-21 13:10:00,120.59,120.66,120.58,120.66,22604.0,103.2231,103.283,103.2145,103.283,22604.0
2015-07-21 13:15:00,120.66,120.79,120.65,120.79,28947.0,103.283,103.3943,103.2744,103.3943,28947.0
2015-07-21 13:20:00,120.79,120.83,120.71,120.73,22386.0,103.3943,103.4285,103.3258,103.3429,22386.0
2015-07-21 13:25:00,120.72,120.75,120.68,120.7,21849.0,103.3344,103.36,103.3001,103.3172,21849.0
2015-07-21 13:30:00,120.68,120.73,120.64,120.71,20869.0,103.3001,103.3429,103.2659,103.3258,20869.0
2015-07-21 13:35:00,120.7,120.85,120.67,120.83,37395.0,103.3172,103.4456,103.2916,103.4285,37395.0
2015-07-21 13:40:00,120.83,120.85,120.72,120.75,48692.0,103.4285,103.4456,103.3344,103.36,48692.0
2015-07-21 13:45:00,120.74,120.78,120.7,120.75,27125.0,103.3515,103.3857,103.3172,103.36,27125.0
2015-07-21 13:50:00,120.74,120.75,120.69,120.7,22479.0,103.3515,103.36,103.3087,103.3172,22479.0
2015-07-21 13:55:00,120.7,120.72,120.62,120.71,34580.0,103.3172,103.3344,103.2488,103.3258,34580.0
2015-07-21 14:00:00,120.7,120.78,120.68,120.71,24558.0,103.3172,103.3857,103.3001,103.3258,24558.0
2015-07-21 14:05:00,120.7,120.74,120.65,120.7,39600.0,103.3172,103.3515,103.2744,103.3172,39600.0
2015-07-21 14:10:00,120.7,120.74,120.67,120.7,35163.0,103.3172,103.3515,103.2916,103.3172,35163.0
2015-07-21 14:15:00,120.7,120.89,120.7,120.8,26517.0,103.3172,103.4799,103.3172,103.4028,26517.0
2015-07-21 14:20:00,120.82,120.87,120.79,120.84,31534.0,103.42,103.4628,103.3943,103.4371,31534.0
2015-07-21 14:25:00,120.84,121.01,120.84,120.99,47747.0,103.4371,103.5826,103.4371,103.5655,47747.0
2015-07-21 14:30:00,121.03,121.06,120.97,120.99,29344.0,103.5997,103.6254,103.5484,103.5655,29344.0
2015-07-21 14:35:00,121.0,121.16,120.97,121.15,32757.0,103.574,103.711,103.5484,103.7024,32757.0
2015-07-21 14:40:00,121.16,121.24,121.16,121.22,27735.0,103.711,103.7795,103.711,103.7623,27735.0
2015-07-21 14:45:00,121.22,121.28,121.18,121.22,35128.0,103.7623,103.8137,103.7281,103.7623,35128.0
2015-07-21 14:50:00,121.19,121.2,121.04,121.19,36974.0,103.7367,103.7452,103.6083,103.7367,36974.0
2015-07-21 14:55:00,121.21,121.29,121.21,121.29,28649.0,103.7538,103.8223,103.7538,103.8223,28649.0
2015-07-21 15:00:00,121.28,121.31,121.1,121.13,33317.0,103.8137,103.8394,103.6596,103.6853,33317.0
2015-07-21 15:05:00,121.13,121.16,121.08,121.09,36301.0,103.6853,103.711,103.6425,103.6511,36301.0
2015-07-21 15:10:00,121.1,121.18,121.06,121.09,29237.0,103.6596,103.7281,103.6254,103.6511,29237.0
2015-07-21 15:15:00,121.09,121.17,121.08,121.1,60378.0,103.6511,103.7195,103.6425,103.6596,60378.0
2015-07-21 15:20:00,121.08,121.09,120.95,121.01,51820.0,103.6425,103.6511,103.5312,103.5826,51820.0
2015-07-21 15:25:00,121.0,121.07,120.91,121.07,37785.0,103.574,103.634,103.497,103.634,37785.0
2015-07-21 15:30:00,121.05,121.09,120.93,120.95,62687.0,103.6168,103.6511,103.5141,103.5312,62687.0
2015-07-21 15:35:00,120.95,121.06,120.94,120.96,61010.0,103.5312,103.6254,103.5227,103.5398,61010.0
2015-07-21 15:40:00,120.96,121.01,120.9,120.98,62000.0,103.5398,103.5826,103.4884,103.5569,62000.0
2015-07-21 15:45:00,120.98,121.13,120.96,120.98,102284.0,103.5569,103.6853,103.5398,103.5569,102284.0
2015-07-21 15:50:00,120.97,121.04,120.95,120.98,104100.0,103.5484,103.6083,103.5312,103.5569,104100.0
2015-07-21 15:55:00,120.98,121.0,120.76,120.89,218471.0,103.5569,103.574,103.3686,103.4799,218471.0
2015-07-22 09:30:00,120.97,121.0,120.14,120.32,118164.0,103.5484,103.574,102.8379,102.992,118164.0
2015-07-22 09:35:00,120.33,120.94,120.28,120.59,58086.0,103.0005,103.5227,102.9577,103.2231,58086.0
2015-07-22 09:40:00,120.59,121.01,120.5,120.85,36680.0,103.2231,103.5826,103.146,103.4456,36680.0
2015-07-22 09:45:00,120.86,120.94,120.68,120.83,38945.0,103.4542,103.5227,103.3001,103.4285,38945.0
2015-07-22 09:50:00,120.86,121.14,120.82,121.11,44465.0,103.4542,103.6939,103.42,103.6682,44465.0
2015-07-22 09:55:00,121.11,121.24,120.8,120.83,52543.0,103.6682,103.7795,103.4028,103.4285,52543.0
2015-07-22 10:00:00,120.85,121.06,120.81,121.06,33415.0,103.4456,103.6254,103.4114,103.6254,33415.0
2015-07-22 10:05:00,121.05,121.11,120.91,120.95,38401.0,103.6168,103.6682,103.497,103.5312,38401.0
2015-07-22 10:10:00,120.96,121.04,120.87,120.92,31400.0,103.5398,103.6083,103.4628,103.5056,31400.0
2015-07-22 10:15:00,120.92,121.05,120.92,120.92,35563.0,103.5056,103.6168,103.5056,103.5056,35563.0
2015-07-22 10:20:00,120.96,121.11,120.94,121.01,31292.0,103.5398,103.6682,103.5227,103.5826,31292.0
2015-07-22 10:25:00,121.03,121.03,120.85,120.89,27989.0,103.5997,103.5997,103.4456,103.4799,27989.0
2015-07-22 10:30:00,120.89,120.9,120.68,120.79,29594.0,103.4799,103.4884,103.3001,103.3943,29594.0
2015-07-22 10:35:00,120.81,120.92,120.64,120.64,24434.0,103.4114,103.5056,103.2659,103.2659,24434.0
2015-07-22 10:40:00,120.62,120.67,120.49,120.5,62810.0,103.2488,103.2916,103.1375,103.146,62810.0
2015-07-22 10:45:00,120.48,120.52,120.4,120.44,32490.0,103.1289,103.1632,103.0604,103.0947,32490.0
2015-07-22 10:50:00,120.42,120.62,120.41,120.58,71499.0,103.0776,103.2488,103.069,103.2145,71499.0
2015-07-22 10:55:00,120.6,120.6,120.46,120.57,30413.0,103.2316,103.2316,103.1118,103.206,30413.0
2015-07-22 11:00:00,120.56,120.6,120.46,120.48,43271.0,103.1974,103.2316,103.1118,103.1289,43271.0
2015-07-22 11:05:00,120.48,120.64,120.47,120.51,38200.0,103.1289,103.2659,103.1204,103.1546,38200.0
2015-07-22 11:10:00,120.51,120.59,120.48,120.52,27045.0,103.1546,103.2231,103.1289,103.1632,27045.0
2015-07-22 11:15:00,120.52,120.57,120.43,120.43,22200.0,103.1632,103.206,103.0861,103.0861,22200.0
2015-07-22 11:20:00,120.46,120.46,120.12,120.14,42664.0,103.1118,103.1118,102.8208,102.8379,42664.0
2015-07-22 11:25:00,120.13,120.25,120.1,120.14,38563.0,102.8293,102.932,102.8036,102.8379,38563.0
2015-07-22 11:30:00,120.17,120.45,120.08,120.41,24774.0,102.8636,103.1032,102.7865,103.069,24774.0
2015-07-22 11:35:00,120.4,120.44,120.15,120.18,46863.0,103.0604,103.0947,102.8464,102.8721,46863.0
2015-07-22 11:40:00,120.19,120.36,120.18,120.36,36662.0,102.8807,103.0262,102.8721,103.0262,36662.0
2015-07-22 11:45:00,120.35,120.41,120.29,120.37,20242.0,103.0176,103.069,102.9663,103.0348,20242.0
2015-07-22 11:50:00,120.36,120.6,120.35,120.49,40889.0,103.0262,103.2316,103.0176,103.1375,40889.0
2015-07-22 11:55:00,120.51,120.51,120.3,120.43,27632.0,103.1546,103.1546,102.9748,103.0861,27632.0
2015-07-22 12:00:00,120.44,120.55,120.42,120.54,17964.0,103.0947,103.1888,103.0776,103.1803,17964.0
2015-07-22 12:05:00,120.56,120.57,120.47,120.49,24361.0,103.1974,103.206,103.1204,103.1375,24361.0
2015-07-22 12:10:00,120.46,120.64,120.45,120.61,23811.0,103.1118,103.2659,103.1032,103.2402,23811.0
2015-07-22 12:15:00,120.63,120.73,120.63,120.66,17704.0,103.2573,103.3429,103.2573,103.283,17704.0
2015-07-22 12:20:00,120.64,120.81,120.6,120.77,18317.0,103.2659,103.4114,103.2316,103.3772,18317.0
2015-07-22 12:25:00,120.76,120.84,120.74,120.76,23748.0,103.3686,103.4371,103.3515,103.3686,23748.0
2015-07-22 12:30:00,120.76,120.79,120.66,120.71,31536.0,103.3686,103.3943,103.283,103.3258,31536.0
2015-07-22 12:35:00,120.7,120.73,120.6,120.69,10457.0,103.3172,103.3429,103.2316,103.3087,10457.0
2015-07-22 12:40:00,120.65,120.79,120.6,120.79,20625.0,103.2744,103.3943,103.2316,103.3943,20625.0
2015-07-22 12:45:00,120.79,120.8,120.71,120.74,16154.0,103.3943,103.4028,103.3258,103.3515,16154.0
2015-07-22 12:50:00,120.75,120.78,120.73,120.76,9672.0,103.36,103.3857,103.3429,103.3686,9672.0
2015-07-22 12:55:00,120.74,120.81,120.67,120.72,21070.0,103.3515,103.4114,103.2916,103.3344,21070.0
2015-07-22 13:00:00,120.72,120.81,120.7,120.79,14789.0,103.3344,103.4114,103.3172,103.3943,14789.0
2015-07-22 13:05:00,120.79,120.88,120.77,120.87,20456.0,103.3943,103.4713,103.3772,103.4628,20456.0
2015-07-22 13:10:00,120.88,120.91,120.73,120.73,20228.0,103.4713,103.497,103.3429,103.3429,20228.0
2015-07-22 13:15:00,120.72,120.85,120.7,120.77,12689.0,103.3344,103.4456,103.3172,103.3772,12689.0
2015-07-22 13:20:00,120.8,120.82,120.71,120.82,12972.0,103.4028,103.42,103.3258,103.42,12972.0
2015-07-22 13:25:00,120.8,120.84,120.67,120.68,25004.0,103.4028,103.4371,103.2916,103.3001,25004.0
2015-07-22 13:30:00,120.69,120.75,120.65,120.67,42319.0,103.3087,103.36,103.2744,103.2916,42319.0
2015-07-22 13:35:00,120.66,120.79,120.64,120.76,16327.0,103.283,103.3943,103.2659,103.3686,16327.0
2015-07-22 13:40:00,120.77,120.82,120.74,120.78,20244.0,103.3772,103.42,103.3515,103.3857,20244.0
2015-07-22 13:45:00,120.77,120.84,120.77,120.82,22121.0,103.3772,103.4371,103.3772,103.42,22121.0
2015-07-22 13:50:00,120.83,120.85,120.8,120.84,30562.0,103.4285,103.4456,103.4028,103.4371,30562.0
2015-07-22 13:55:00,120.85,120.89,120.81,120.85,20846.0,103.4456,103.4799,103.4114,103.4456,20846.0
2015-07-22 14:00:00,120.82,120.84,120.8,120.83,40052.0,103.42,103.4371,103.4028,103.4285,40052.0
2015-07-22 14:05:00,120.82,120.84,120.79,120.81,38147.0,103.42,103.4371,103.3943,103.4114,38147.0
2015-07-22 14:10:00,120.83,120.85,120.7,120.77,28081.0,103.4285,103.4456,103.3172,103.3772,28081.0
2015-07-22 14:15:00,120.77,120.87,120.74,120.82,26425.0,103.3772,103.4628,103.3515,103.42,26425.0
2015-07-22 14:20:00,120.83,120.87,120.76,120.78,20525.0,103.4285,103.4628,103.3686,103.3857,20525.0
2015-07-22 14:25:00,120.78,120.84,120.63,120.63,24207.0,103.3857,103.4371,103.2573,103.2573,24207.0
2015-07-22 14:30:00,120.63,120.69,120.62,120.62,21421.0,103.2573,103.3087,103.2488,103.2488,21421.0
2015-07-22 14:35:00,120.63,120.68,120.63,120.63,21552.0,103.2573,103.3001,103.2573,103.2573,21552.0
2015-07-22 14:40:00,120.63,120.66,120.57,120.66,23652.0,103.2573,103.283,103.206,103.283,23652.0
2015-07-22 14:45:00,120.67,120.78,120.65,120.76,24531.0,103.2916,103.3857,103.2744,103.3686,24531.0
2015-07-22 14:50:00,120.78,120.79,120.67,120.74,21735.0,103.3857,103.3943,103.2916,103.3515,21735.0
2015-07-22 14:55:00,120.75,120.89,120.74,120.81,46903.0,103.36,103.4799,103.3515,103.4114,46903.0
2015-07-22 15:00:00,120.8,120.86,120.72,120.72,46680.0,103.4028,103.4542,103.3344,103.3344,46680.0
2015-07-22 15:05:00,120.72,120.84,120.71,120.74,40346.0,103.3344,103.4371,103.3258,103.3515,40346.0
2015-07-22 15:10:00,120.77,120.77,120.55,120.55,48900.0,103.3772,103.3772,103.1888,103.1888,48900.0
2015-07-22 15:15:00,120.56,120.59,120.51,120.52,34263.0,103.1974,103.2231,103.1546,103.1632,34263.0
2015-07-22 15:20:00,120.54,120.6,120.49,120.54,30394.0,103.1803,103.2316,103.1375,103.1803,30394.0
2015-07-22 15:25:00,120.56,120.59,120.51,120.56,27094.0,103.1974,103.2231,103.1546,103.1974,27094.0
2015-07-22 15:30:00,120.55,120.61,120.48,120.48,44452.0,103.1888,103.2402,103.1289,103.1289,44452.0
2015-07-22 15:35:00,120.48,120.51,120.43,120.47,49079.0,103.1289,103.1546,103.0861,103.1204,49079.0
2015-07-22 15:40:00,120.47,120.48,120.36,120.43,52499.0,103.1204,103.1289,103.0262,103.0861,52499.0
2015-07-22 15:45:00,120.42,120.59,120.41,120.45,98006.0,103.0776,103.2231,103.069,103.1032,98006.0
2015-07-22 15:50:00,120.45,120.53,120.43,120.52,88901.0,103.1032,103.1717,103.0861,103.1632,88901.0
2015-07-22 15:55:00,120.52,120.66,120.5,120.58,229673.0,103.1632,103.283,103.146,103.2145,229673.0
2015-07-23 09:30:00,121.63,121.68,121.05,121.05,87277.0,104.1133,104.1561,103.6168,103.6168,87277.0
2015-07-23 09:35:00,121.17,121.33,121.03,121.25,61205.0,103.7195,103.8565,103.5997,103.788,61205.0
2015-07-23 09:40:00,121.21,121.29,120.85,120.96,25598.0,103.7538,103.8223,103.4456,103.5398,25598.0
2015-07-23 09:45:00,120.96,121.06,120.86,120.86,44113.0,103.5398,103.6254,103.4542,103.4542,44113.0
2015-07-23 09:50:00,120.93,121.04,120.81,120.87,86110.0,103.5141,103.6083,103.4114,103.4628,86110.0
2015-07-23 09:55:00,120.86,120.88,120.61,120.67,17743.0,103.4542,103.4713,103.2402,103.2916,17743.0
2015-07-23 10:00:00,120.64,120.67,120.38,120.47,29414.0,103.2659,103.2916,103.0433,103.1204,29414.0
2015-07-23 10:05:00,120.46,120.51,120.3,120.32,34096.0,103.1118,103.1546,102.9748,102.992,34096.0
2015-07-23 10:10:00,120.29,120.41,120.18,120.39,49527.0,102.9663,103.069,102.8721,103.0519,49527.0
2015-07-23 10:15:00,120.42,120.48,120.27,120.31,17400.0,103.0776,103.1289,102.9492,102.9834,17400.0
2015-07-23 10:20:00,120.33,120.42,120.25,120.42,22681.0,103.0005,103.0776,102.932,103.0776,22681.0
2015-07-23 10:25:00,120.42,120.45,120.33,120.36,29258.0,103.0776,103.1032,103.0005,103.0262,29258.0
2015-07-23 10:30:00,120.39,120.39,120.23,120.36,23404.0,103.0519,103.0519,102.9149,103.0262,23404.0
2015-07-23 10:35:00,120.39,120.4,120.22,120.22,26474.0,103.0519,103.0604,102.9064,102.9064,26474.0
2015-07-23 10:40:00,120.23,120.35,120.22,120.31,41191.0,102.9149,103.0176,102.9064,102.9834,41191.0
2015-07-23 10:45:00,120.33,120.44,120.33,120.41,21470.0,103.0005,103.0947,103.0005,103.069,21470.0
2015-07-23 10:50:00,120.4,120.55,120.39,120.47,21837.0,103.0604,103.1888,103.0519,103.1204,21837.0
2015-07-23 10:55:00,120.49,120.57,120.38,120.46,27219.0,103.1375,103.206,103.0433,103.1118,27219.0
2015-07-23 11:00:00,120.45,120.55,120.41,120.5,50195.0,103.1032,103.1888,103.069,103.146,50195.0
2015-07-23 11:05:00,120.49,120.49,120.38,120.41,48374.0,103.1375,103.1375,103.0433,103.069,48374.0
2015-07-23 11:10:00,120.4,120.52,120.39,120.45,59810.0,103.0604,103.1632,103.0519,103.1032,59810.0
2015-07-23 11:15:00,120.46,120.6,120.34,120.35,43341.0,103.1118,103.2316,103.0091,103.0176,43341.0
2015-07-23 11:20:00,120.38,120.52,120.36,120.44,31006.0,103.0433,103.1632,103.0262,103.0947,31006.0
2015-07-23 11:25:00,120.43,120.43,120.31,120.37,40588.0,103.0861,103.0861,102.9834,103.0348,40588.0
2015-07-23 11:30:00,120.36,120.36,120.29,120.32,27062.0,103.0262,103.0262,102.9663,102.992,27062.0
2015-07-23 11:35:00,120.34,120.34,120.22,120.23,15522.0,103.0091,103.0091,102.9064,102.9149,15522.0
2015-07-23 11:40:00,120.23,120.32,120.12,120.25,40101.0,102.9149,102.992,102.8208,102.932,40101.0
2015-07-23 11:45:00,120.25,120.32,120.22,120.27,6731.0,102.932,102.992,102.9064,102.9492,6731.0
2015-07-23 11:50:00,120.27,120.29,120.23,120.24,17412.0,102.9492,102.9663,102.9149,102.9235,17412.0
2015-07-23 11:55:00,120.24,120.28,120.23,120.25,17625.0,102.9235,102.9577,102.9149,102.932,17625.0
2015-07-23 12:00:00,120.28,120.32,120.15,120.2,31218.0,102.9577,102.992,102.8464,102.8892,31218.0
2015-07-23 12:05:00,120.22,120.26,120.13,120.24,15219.0,102.9064,102.9406,102.8293,102.9235,15219.0
2015-07-23 12:10:00,120.23,120.29,120.2,120.2,20360.0,102.9149,102.9663,102.8892,102.8892,20360.0
2015-07-23 12:15:00,120.21,120.24,120.09,120.1,18789.0,102.8978,102.9235,102.7951,102.8036,18789.0
2015-07-23 12:20:00,120.08,120.12,120.05,120.1,17908.0,102.7865,102.8208,102.7608,102.8036,17908.0
2015-07-23 12:25:00,120.09,120.14,120.04,120.11,30033.0,102.7951,102.8379,102.7523,102.8122,30033.0
2015-07-23 12:30:00,120.1,120.13,120.09,120.09,24653.0,102.8036,102.8293,102.7951,102.7951,24653.0
2015-07-23 12:35:00,120.1,120.19,120.09,120.14,20823.0,102.8036,102.8807,102.7951,102.8379,20823.0
2015-07-23 12:40:00,120.12,120.23,120.06,120.2,20851.0,102.8208,102.9149,102.7694,102.8892,20851.0
2015-07-23 12:45:00,120.21,120.23,120.03,120.08,37318.0,102.8978,102.9149,102.7437,102.7865,37318.0
2015-07-23 12:50:00,120.09,120.09,120.02,120.02,17228.0,102.7951,102.7951,102.7352,102.7352,17228.0
2015-07-23 12:55:00,120.02,120.06,119.9,119.94,95889.0,102.7352,102.7694,102.6324,102.6667,95889.0
2015-07-23 13:00:00,119.94,120.01,119.93,119.99,77711.0,102.6667,102.7266,102.6581,102.7095,77711.0
2015-07-23 13:05:00,120.0,120.03,119.91,119.93,149082.0,102.718,102.7437,102.641,102.6581,149082.0
2015-07-23 13:10:00,119.94,119.97,119.56,119.56,66118.0,102.6667,102.6924,102.3414,102.3414,66118.0
2015-07-23 13:15:00,119.56,119.66,119.48,119.5,55100.0,102.3414,102.427,102.2729,102.2901,55100.0
2015-07-23 13:20:00,119.49,119.5,119.35,119.37,50881.0,102.2815,102.2901,102.1617,102.1788,50881.0
2015-07-23 13:25:00,119.39,119.43,119.24,119.3,53247.0,102.1959,102.2301,102.0675,102.1189,53247.0
2015-07-23 13:30:00,119.31,119.39,119.18,119.18,47822.0,102.1274,102.1959,102.0161,102.0161,47822.0
2015-07-23 13:35:00,119.19,119.22,119.15,119.15,40534.0,102.0247,102.0504,101.9905,101.9905,40534.0
2015-07-23 13:40:00,119.15,119.16,119.09,119.12,40637.0,101.9905,101.999,101.9391,101.9648,40637.0
2015-07-23 13:45:00,119.12,119.23,119.11,119.22,50602.0,101.9648,102.0589,101.9562,102.0504,50602.0
2015-07-23 13:50:00,119.23,119.44,119.2,119.43,61175.0,102.0589,102.2387,102.0333,102.2301,61175.0
2015-07-23 13:55:00,119.44,119.54,119.42,119.48,74270.0,102.2387,102.3243,102.2216,102.2729,74270.0
2015-07-23 14:00:00,119.49,119.51,119.29,119.3,54862.0,102.2815,102.2986,102.1103,102.1189,54862.0
2015-07-23 14:05:00,119.3,119.31,119.0,119.05,165121.0,102.1189,102.1274,101.8621,101.9049,165121.0
2015-07-23 14:10:00,119.05,119.06,118.92,118.92,60713.0,101.9049,101.9134,101.7936,101.7936,60713.0
2015-07-23 14:15:00,118.93,119.05,118.92,119.0,42165.0,101.8021,101.9049,101.7936,101.8621,42165.0
2015-07-23 14:20:00,119.01,119.05,118.95,118.96,39344.0,101.8706,101.9049,101.8193,101.8278,39344.0
2015-07-23 14:25:00,118.97,118.98,118.82,118.85,85753.0,101.8364,101.8449,101.708,101.7337,85753.0
2015-07-23 14:30:00,118.86,118.91,118.79,118.81,97594.0,101.7422,101.785,101.6823,101.6994,97594.0
2015-07-23 14:35:00,118.81,118.86,118.76,118.85,52469.0,101.6994,101.7422,101.6566,101.7337,52469.0
2015-07-23 14:40:00,118.85,118.98,118.84,118.92,83083.0,101.7337,101.8449,101.7251,101.7936,83083.0
2015-07-23 14:45:00,118.93,118.95,118.88,118.91,113560.0,101.8021,101.8193,101.7593,101.785,113560.0
2015-07-23 14:50:00,118.91,118.95,118.87,118.91,105193.0,101.785,101.8193,101.7508,101.785,105193.0
2015-07-23 14:55:00,118.91,119.11,118.9,119.1,128801.0,101.785,101.9562,101.7765,101.9477,128801.0
2015-07-23 15:00:00,119.1,119.1,118.96,119.0,56638.0,101.9477,101.9477,101.8278,101.8621,56638.0
2015-07-23 15:05:00,119.0,119.09,118.98,119.03,50422.0,101.8621,101.9391,101.8449,101.8877,50422.0
2015-07-23 15:10:00,119.03,119.04,118.9,118.98,37454.0,101.8877,101.8963,101.7765,101.8449,37454.0
2015-07-23 15:15:00,118.99,119.03,118.95,119.02,34878.0,101.8535,101.8877,101.8193,101.8792,34878.0
2015-07-23 15:20:00,119.01,119.04,118.94,119.0,96108.0,101.8706,101.8963,101.8107,101.8621,96108.0
2015-07-23 15:25:00,119.0,119.02,118.95,119.0,62923.0,101.8621,101.8792,101.8193,101.8621,62923.0
2015-07-23 15:30:00,119.01,119.13,118.95,119.12,91984.0,101.8706,101.9733,101.8193,101.9648,91984.0
2015-07-23 15:35:00,119.12,119.19,119.0,119.0,116241.0,101.9648,102.0247,101.8621,101.8621,116241.0
2015-07-23 15:40:00,119.0,119.27,119.0,119.18,110310.0,101.8621,102.0932,101.8621,102.0161,110310.0
2015-07-23 15:45:00,119.16,119.32,119.13,119.31,81153.0,101.999,102.136,101.9733,102.1274,81153.0
2015-07-23 15:50:00,119.31,119.31,119.11,119.13,70088.0,102.1274,102.1274,101.9562,101.9733,70088.0
2015-07-23 15:55:00,119.15,119.36,119.14,119.33,147317.0,101.9905,102.1702,101.9819,102.1445,147317.0
2015-07-24 09:30:00,119.12,119.72,118.41,118.61,167733.0,101.9648,102.4784,101.357,101.5282,167733.0
2015-07-24 09:35:00,118.58,118.97,118.41,118.77,59295.0,101.5026,101.8364,101.357,101.6652,59295.0
2015-07-24 09:40:00,118.7,119.15,118.55,118.61,93317.0,101.6053,101.9905,101.4769,101.5282,93317.0
2015-07-24 09:45:00,118.65,118.75,118.6,118.67,38882.0,101.5625,101.6481,101.5197,101.5796,38882.0
2015-07-24 09:50:00,118.66,118.75,118.54,118.66,39785.0,101.571,101.6481,101.4683,101.571,39785.0
2015-07-24 09:55:00,118.64,118.73,118.55,118.55,28190.0,101.5539,101.6309,101.4769,101.4769,28190.0
2015-07-24 10:00:00,118.58,118.61,118.42,118.51,24653.0,101.5026,101.5282,101.3656,101.4426,24653.0
2015-07-24 10:05:00,118.47,118.59,118.42,118.53,58797.0,101.4084,101.5111,101.3656,101.4598,58797.0
2015-07-24 10:10:00,118.53,118.67,118.47,118.47,65340.0,101.4598,101.5796,101.4084,101.4084,65340.0
2015-07-24 10:15:00,118.49,118.57,118.4,118.4,71457.0,101.4255,101.494,101.3485,101.3485,71457.0
2015-07-24 10:20:00,118.4,118.4,118.14,118.19,56280.0,101.3485,101.3485,101.1259,101.1687,56280.0
2015-07-24 10:25:00,118.17,118.3,118.06,118.3,28448.0,101.1516,101.2629,101.0574,101.2629,28448.0
2015-07-24 10:30:00,118.27,118.27,118.04,118.12,74165.0,101.2372,101.2372,101.0403,101.1088,74165.0
2015-07-24 10:35:00,118.12,118.33,117.97,118.27,38743.0,101.1088,101.2886,100.9804,101.2372,38743.0
2015-07-24 10:40:00,118.23,118.34,118.21,118.33,32129.0,101.203,101.2971,101.1858,101.2886,32129.0
2015-07-24 10:45:00,118.35,118.4,118.22,118.37,19645.0,101.3057,101.3485,101.1944,101.3228,19645.0
2015-07-24 10:50:00,118.36,118.5,118.34,118.34,17352.0,101.3142,101.4341,101.2971,101.2971,17352.0
2015-07-24 10:55:00,118.35,118.39,117.9,117.91,36277.0,101.3057,101.3399,100.9205,100.929,36277.0
2015-07-24 11:00:00,117.92,117.93,117.74,117.79,47035.0,100.9376,100.9462,100.7835,100.8263,47035.0
2015-07-24 11:05:00,117.79,117.9,117.71,117.88,22791.0,100.8263,100.9205,100.7578,100.9034,22791.0
2015-07-24 11:10:00,117.88,117.91,117.64,117.7,28164.0,100.9034,100.929,100.6979,100.7493,28164.0
2015-07-24 11:15:00,117.69,117.8,117.62,117.78,19938.0,100.7407,100.8349,100.6808,100.8178,19938.0
2015-07-24 11:20:00,117.78,117.88,117.76,117.85,17291.0,100.8178,100.9034,100.8006,100.8777,17291.0
2015-07-24 11:25:00,117.85,118.06,117.85,118.02,25648.0,100.8777,101.0574,100.8777,101.0232,25648.0
2015-07-24 11:30:00,118.03,118.1,117.98,118.04,18220.0,101.0318,101.0917,100.989,101.0403,18220.0
2015-07-24 11:35:00,118.02,118.2,117.95,118.19,14715.0,101.0232,101.1773,100.9633,101.1687,14715.0
2015-07-24 11:40:00,118.22,118.31,118.19,118.25,22472.0,101.1944,101.2714,101.1687,101.2201,22472.0
2015-07-24 11:45:00,118.25,118.37,118.24,118.32,13625.0,101.2201,101.3228,101.2115,101.28,13625.0
2015-07-24 11:50:00,118.34,118.44,118.21,118.23,93667.0,101.2971,101.3827,101.1858,101.203,93667.0
2015-07-24 11:55:00,118.23,118.36,118.05,118.35,59557.0,101.203,101.3142,101.0489,101.3057,59557.0
2015-07-24 12:00:00,118.34,118.43,118.29,118.35,44115.0,101.2971,101.3742,101.2543,101.3057,44115.0
2015-07-24 12:05:00,118.32,118.45,118.3,118.43,25273.0,101.28,101.3913,101.2629,101.3742,25273.0
2015-07-24 12:10:00,118.4,118.45,118.37,118.38,49374.0,101.3485,101.3913,101.3228,101.3314,49374.0
2015-07-24 12:15:00,118.37,118.45,118.33,118.45,61648.0,101.3228,101.3913,101.2886,101.3913,61648.0
2015-07-24 12:20:00,118.45,118.5,118.36,118.43,24514.0,101.3913,101.4341,101.3142,101.3742,24514.0
2015-07-24 12:25:00,118.4,118.43,118.34,118.37,12261.0,101.3485,101.3742,101.2971,101.3228,12261.0
2015-07-24 12:30:00,118.39,118.46,118.39,118.43,17017.0,101.3399,101.3998,101.3399,101.3742,17017.0
2015-07-24 12:35:00,118.43,118.44,118.36,118.44,13444.0,101.3742,101.3827,101.3142,101.3827,13444.0
2015-07-24 12:40:00,118.44,118.5,118.39,118.45,84089.0,101.3827,101.4341,101.3399,101.3913,84089.0
2015-07-24 12:45:00,118.46,118.46,118.33,118.41,17340.0,101.3998,101.3998,101.2886,101.357,17340.0
2015-07-24 12:50:00,118.4,118.49,118.31,118.31,49186.0,101.3485,101.4255,101.2714,101.2714,49186.0
2015-07-24 12:55:00,118.31,118.41,118.31,118.39,7905.0,101.2714,101.357,101.2714,101.3399,7905.0
2015-07-24 13:00:00,118.39,118.5,118.35,118.5,68517.0,101.3399,101.4341,101.3057,101.4341,68517.0
2015-07-24 13:05:00,118.5,118.6,118.37,118.39,29283.0,101.4341,101.5197,101.3228,101.3399,29283.0
2015-07-24 13:10:00,118.39,118.41,118.31,118.37,27670.0,101.3399,101.357,101.2714,101.3228,27670.0
2015-07-24 13:15:00,118.37,118.44,118.33,118.4,19628.0,101.3228,101.3827,101.2886,101.3485,19628.0
2015-07-24 13:20:00,118.4,118.4,118.23,118.31,17326.0,101.3485,101.3485,101.203,101.2714,17326.0
2015-07-24 13:25:00,118.3,118.43,118.3,118.4,25843.0,101.2629,101.3742,101.2629,101.3485,25843.0
2015-07-24 13:30:00,118.39,118.4,118.27,118.27,11962.0,101.3399,101.3485,101.2372,101.2372,11962.0
2015-07-24 13:35:00,118.28,118.28,118.13,118.15,9712.0,101.2458,101.2458,101.1174,101.1345,9712.0
2015-07-24 13:40:00,118.14,118.14,118.03,118.07,10822.0,101.1259,101.1259,101.0318,101.066,10822.0
2015-07-24 13:45:00,118.05,118.2,117.97,118.13,23153.0,101.0489,101.1773,100.9804,101.1174,23153.0
2015-07-24 13:50:00,118.13,118.2,118.09,118.09,15565.0,101.1174,101.1773,101.0831,101.0831,15565.0
2015-07-24 13:55:00,118.08,118.2,118.06,118.11,35505.0,101.0746,101.1773,101.0574,101.1002,35505.0
2015-07-24 14:00:00,118.06,118.08,117.89,117.9,20130.0,101.0574,101.0746,100.9119,100.9205,20130.0
2015-07-24 14:05:00,117.9,118.08,117.9,117.93,47547.0,100.9205,101.0746,100.9205,100.9462,47547.0
2015-07-24 14:10:00,117.91,118.04,117.89,117.99,61657.0,100.929,101.0403,100.9119,100.9975,61657.0
2015-07-24 14:15:00,117.99,118.0,117.7,117.71,38057.0,100.9975,101.0061,100.7493,100.7578,38057.0
2015-07-24 14:20:00,117.7,117.7,117.61,117.69,23630.0,100.7493,100.7493,100.6722,100.7407,23630.0
2015-07-24 14:25:00,117.71,117.89,117.68,117.82,30009.0,100.7578,100.9119,100.7322,100.852,30009.0
2015-07-24 14:30:00,117.81,117.86,117.81,117.82,23549.0,100.8434,100.8862,100.8434,100.852,23549.0
2015-07-24 14:35:00,117.84,117.87,117.77,117.87,27661.0,100.8691,100.8948,100.8092,100.8948,27661.0
2015-07-24 14:40:00,117.87,117.93,117.79,117.83,28082.0,100.8948,100.9462,100.8263,100.8606,28082.0
2015-07-24 14:45:00,117.81,117.92,117.77,117.89,24801.0,100.8434,100.9376,100.8092,100.9119,24801.0
2015-07-24 14:50:00,117.89,117.91,117.76,117.86,26093.0,100.9119,100.929,100.8006,100.8862,26093.0
2015-07-24 14:55:00,117.86,118.05,117.86,118.01,32390.0,100.8862,101.0489,100.8862,101.0146,32390.0
2015-07-24 15:00:00,118.03,118.05,117.89,118.05,37727.0,101.0318,101.0489,100.9119,101.0489,37727.0
2015-07-24 15:05:00,118.06,118.16,117.94,118.06,39089.0,101.0574,101.143,100.9547,101.0574,39089.0
2015-07-24 15:10:00,118.07,118.09,117.92,117.92,47313.0,101.066,101.0831,100.9376,100.9376,47313.0
2015-07-24 15:15:00,117.94,117.96,117.85,117.91,28630.0,100.9547,100.9718,100.8777,100.929,28630.0
2015-07-24 15:20:00,117.91,117.99,117.88,117.9,36211.0,100.929,100.9975,100.9034,100.9205,36211.0
2015-07-24 15:25:00,117.92,117.95,117.72,117.74,40187.0,100.9376,100.9633,100.7664,100.7835,40187.0
2015-07-24 15:30:00,117.74,117.79,117.61,117.66,59666.0,100.7835,100.8263,100.6722,100.715,59666.0
2015-07-24 15:35:00,117.65,117.7,117.58,117.67,51864.0,100.7065,100.7493,100.6466,100.7236,51864.0
2015-07-24 15:40:00,117.67,117.72,117.6,117.71,41423.0,100.7236,100.7664,100.6637,100.7578,41423.0
2015-07-24 15:45:00,117.7,117.93,117.7,117.88,76608.0,100.7493,100.9462,100.7493,100.9034,76608.0
2015-07-24 15:50:00,117.89,118.06,117.88,118.06,108170.0,100.9119,101.0574,100.9034,101.0574,108170.0
2015-07-24 15:55:00,118.06,118.06,117.93,117.96,188460.0,101.0574,101.0574,100.9462,100.9718,188460.0
2015-07-27 09:30:00,117.88,118.09,117.17,117.35,159478.0,100.9034,101.0831,100.2956,100.4497,159478.0
2015-07-27 09:35:00,117.28,117.28,116.75,117.05,84273.0,100.3898,100.3898,99.9361,100.1929,84273.0
2015-07-27 09:40:00,116.99,117.21,116.66,116.92,43111.0,100.1415,100.3299,99.8591,100.0816,43111.0
2015-07-27 09:45:00,116.86,117.03,116.86,117.0,31390.0,100.0303,100.1758,100.0303,100.1501,31390.0
2015-07-27 09:50:00,117.03,117.45,116.97,117.39,33265.0,100.1758,100.5353,100.1244,100.4839,33265.0
2015-07-27 09:55:00,117.39,117.54,117.18,117.18,46324.0,100.4839,100.6123,100.3042,100.3042,46324.0
2015-07-27 10:00:00,117.18,117.35,117.09,117.17,45986.0,100.3042,100.4497,100.2271,100.2956,45986.0
2015-07-27 10:05:00,117.1,117.35,116.98,117.25,37163.0,100.2357,100.4497,100.133,100.3641,37163.0
2015-07-27 10:10:00,117.24,117.63,117.24,117.49,19314.0,100.3555,100.6894,100.3555,100.5695,19314.0
2015-07-27 10:15:00,117.5,117.79,117.47,117.62,37755.0,100.5781,100.8263,100.5524,100.6808,37755.0
2015-07-27 10:20:00,117.59,117.59,117.24,117.24,99939.0,100.6551,100.6551,100.3555,100.3555,99939.0
2015-07-27 10:25:00,117.26,117.43,117.18,117.3,76092.0,100.3727,100.5182,100.3042,100.4069,76092.0
2015-07-27 10:30:00,117.34,117.65,117.31,117.54,23684.0,100.4411,100.7065,100.4155,100.6123,23684.0
2015-07-27 10:35:00,117.57,117.65,117.33,117.5,72654.0,100.638,100.7065,100.4326,100.5781,72654.0
2015-07-27 10:40:00,117.47,117.5,117.32,117.33,16885.0,100.5524,100.5781,100.424,100.4326,16885.0
2015-07-27 10:45:00,117.37,117.4,117.19,117.23,13885.0,100.4668,100.4925,100.3127,100.347,13885.0
2015-07-27 10:50:00,117.27,117.3,117.19,117.23,14198.0,100.3812,100.4069,100.3127,100.347,14198.0
2015-07-27 10:55:00,117.25,117.41,117.22,117.38,15712.0,100.3641,100.501,100.3384,100.4754,15712.0
2015-07-27 11:00:00,117.38,117.43,117.26,117.4,11807.0,100.4754,100.5182,100.3727,100.4925,11807.0
2015-07-27 11:05:00,117.4,117.64,117.4,117.6,14130.0,100.4925,100.6979,100.4925,100.6637,14130.0
2015-07-27 11:10:00,117.6,117.65,117.43,117.5,47615.0,100.6637,100.7065,100.5182,100.5781,47615.0
2015-07-27 11:15:00,117.5,117.66,117.48,117.53,62649.0,100.5781,100.715,100.561,100.6038,62649.0
2015-07-27 11:20:00,117.52,117.61,117.45,117.59,31569.0,100.5952,100.6722,100.5353,100.6551,31569.0
2015-07-27 11:25:00,117.59,117.8,117.47,117.48,32974.0,100.6551,100.8349,100.5524,100.561,32974.0
2015-07-27 11:30:00,117.49,117.52,117.26,117.31,20690.0,100.5695,100.5952,100.3727,100.4155,20690.0
2015-07-27 11:35:00,117.33,117.34,117.21,117.24,7727.0,100.4326,100.4411,100.3299,100.3555,7727.0
2015-07-27 11:40:00,117.28,117.32,117.19,117.21,38660.0,100.3898,100.424,100.3127,100.3299,38660.0
2015-07-27 11:45:00,117.21,117.22,117.07,117.15,44411.0,100.3299,100.3384,100.21,100.2785,44411.0
2015-07-27 11:50:00,117.17,117.23,117.11,117.23,20676.0,100.2956,100.347,100.2443,100.347,20676.0
2015-07-27 11:55:00,117.24,117.39,117.22,117.27,26246.0,100.3555,100.4839,100.3384,100.3812,26246.0
2015-07-27 12:00:00,117.24,117.25,117.14,117.15,13603.0,100.3555,100.3641,100.2699,100.2785,13603.0
2015-07-27 12:05:00,117.16,117.2,117.1,117.11,10360.0,100.2871,100.3213,100.2357,100.2443,10360.0
2015-07-27 12:10:00,117.1,117.15,117.09,117.12,20144.0,100.2357,100.2785,100.2271,100.2528,20144.0
2015-07-27 12:15:00,117.11,117.14,117.09,117.14,12956.0,100.2443,100.2699,100.2271,100.2699,12956.0
2015-07-27 12:20:00,117.14,117.2,117.1,117.13,8506.0,100.2699,100.3213,100.2357,100.2614,8506.0
2015-07-27 12:25:00,117.12,117.19,117.01,117.04,16566.0,100.2528,100.3127,100.1587,100.1843,16566.0
2015-07-27 12:30:00,117.06,117.18,117.04,117.15,18724.0,100.2015,100.3042,100.1843,100.2785,18724.0
2015-07-27 12:35:00,117.17,117.32,117.17,117.29,16816.0,100.2956,100.424,100.2956,100.3983,16816.0
2015-07-27 12:40:00,117.28,117.39,117.26,117.36,17759.0,100.3898,100.4839,100.3727,100.4583,17759.0
2015-07-27 12:45:00,117.35,117.43,117.35,117.36,15515.0,100.4497,100.5182,100.4497,100.4583,15515.0
2015-07-27 12:50:00,117.35,117.37,117.29,117.33,29280.0,100.4497,100.4668,100.3983,100.4326,29280.0
2015-07-27 12:55:00,117.31,117.4,117.3,117.4,18350.0,100.4155,100.4925,100.4069,100.4925,18350.0
2015-07-27 13:00:00,117.41,117.41,117.37,117.39,21061.0,100.501,100.501,100.4668,100.4839,21061.0
2015-07-27 13:05:00,117.38,117.43,117.35,117.38,49341.0,100.4754,100.5182,100.4497,100.4754,49341.0
2015-07-27 13:10:00,117.38,117.43,117.32,117.38,25584.0,100.4754,100.5182,100.424,100.4754,25584.0
2015-07-27 13:15:00,117.35,117.47,117.35,117.43,19653.0,100.4497,100.5524,100.4497,100.5182,19653.0
2015-07-27 13:20:00,117.44,117.47,117.32,117.37,36593.0,100.5267,100.5524,100.424,100.4668,36593.0
2015-07-27 13:25:00,117.38,117.5,117.37,117.46,36872.0,100.4754,100.5781,100.4668,100.5438,36872.0
2015-07-27 13:30:00,117.49,117.5,117.43,117.48,19034.0,100.5695,100.5781,100.5182,100.561,19034.0
2015-07-27 13:35:00,117.46,117.53,117.44,117.53,18802.0,100.5438,100.6038,100.5267,100.6038,18802.0
2015-07-27 13:40:00,117.51,117.56,117.49,117.51,28249.0,100.5866,100.6294,100.5695,100.5866,28249.0
2015-07-27 13:45:00,117.51,117.58,117.51,117.56,11178.0,100.5866,100.6466,100.5866,100.6294,11178.0
2015-07-27 13:50:00,117.53,117.6,117.5,117.53,18464.0,100.6038,100.6637,100.5781,100.6038,18464.0
2015-07-27 13:55:00,117.53,117.57,117.5,117.54,36733.0,100.6038,100.638,100.5781,100.6123,36733.0
2015-07-27 14:00:00,117.56,117.57,117.46,117.48,33401.0,100.6294,100.638,100.5438,100.561,33401.0
2015-07-27 14:05:00,117.48,117.65,117.48,117.62,44384.0,100.561,100.7065,100.561,100.6808,44384.0
2015-07-27 14:10:00,117.62,117.74,117.59,117.67,19965.0,100.6808,100.7835,100.6551,100.7236,19965.0
2015-07-27 14:15:00,117.67,117.83,117.66,117.81,39848.0,100.7236,100.8606,100.715,100.8434,39848.0
2015-07-27 14:20:00,117.82,117.84,117.74,117.76,41895.0,100.852,100.8691,100.7835,100.8006,41895.0
2015-07-27 14:25:00,117.77,117.84,117.68,117.73,49459.0,100.8092,100.8691,100.7322,100.775,49459.0
2015-07-27 14:30:00,117.75,117.82,117.6,117.67,29491.0,100.7921,100.852,100.6637,100.7236,29491.0
2015-07-27 14:35:00,117.68,117.8,117.67,117.75,28542.0,100.7322,100.8349,100.7236,100.7921,28542.0
2015-07-27 14:40:00,117.75,117.75,117.58,117.59,29302.0,100.7921,100.7921,100.6466,100.6551,29302.0
2015-07-27 14:45:00,117.6,117.7,117.59,117.64,18426.0,100.6637,100.7493,100.6551,100.6979,18426.0
2015-07-27 14:50:00,117.65,117.69,117.54,117.54,32595.0,100.7065,100.7407,100.6123,100.6123,32595.0
2015-07-27 14:55:00,117.55,117.59,117.5,117.5,11740.0,100.6209,100.6551,100.5781,100.5781,11740.0
2015-07-27 15:00:00,117.5,117.56,117.45,117.46,22748.0,100.5781,100.6294,100.5353,100.5438,22748.0
2015-07-27 15:05:00,117.47,117.54,117.45,117.49,28694.0,100.5524,100.6123,100.5353,100.5695,28694.0
2015-07-27 15:10:00,117.48,117.55,117.48,117.52,22466.0,100.561,100.6209,100.561,100.5952,22466.0
2015-07-27 15:15:00,117.54,117.56,117.44,117.47,32178.0,100.6123,100.6294,100.5267,100.5524,32178.0
2015-07-27 15:20:00,117.49,117.54,117.46,117.53,26530.0,100.5695,100.6123,100.5438,100.6038,26530.0
2015-07-27 15:25:00,117.51,117.66,117.49,117.6,50145.0,100.5866,100.715,100.5695,100.6637,50145.0
2015-07-27 15:30:00,117.58,117.65,117.53,117.65,40288.0,100.6466,100.7065,100.6038,100.7065,40288.0
2015-07-27 15:35:00,117.67,117.67,117.57,117.62,35320.0,100.7236,100.7236,100.638,100.6808,35320.0
2015-07-27 15:40:00,117.6,117.66,117.55,117.64,55945.0,100.6637,100.715,100.6209,100.6979,55945.0
2015-07-27 15:45:00,117.64,117.84,117.61,117.83,172627.0,100.6979,100.8691,100.6722,100.8606,172627.0
2015-07-27 15:50:00,117.82,117.87,117.75,117.81,83187.0,100.852,100.8948,100.7921,100.8434,83187.0
2015-07-27 15:55:00,117.8,117.96,117.77,117.9,183659.0,100.8349,100.9718,100.8092,100.9205,183659.0
2015-07-28 09:30:00,118.74,118.93,118.5,118.88,94680.0,101.6395,101.8021,101.4341,101.7593,94680.0
2015-07-28 09:35:00,118.8,119.22,118.8,119.09,65592.0,101.6909,102.0504,101.6909,101.9391,65592.0
2015-07-28 09:40:00,119.01,119.18,118.79,119.07,64439.0,101.8706,102.0161,101.6823,101.922,64439.0
2015-07-28 09:45:00,118.99,119.1,118.85,119.06,93869.0,101.8535,101.9477,101.7337,101.9134,93869.0
2015-07-28 09:50:00,119.06,119.29,118.93,119.09,100257.0,101.9134,102.1103,101.8021,101.9391,100257.0
2015-07-28 09:55:00,119.1,119.43,118.97,119.36,60305.0,101.9477,102.2301,101.8364,102.1702,60305.0
2015-07-28 10:00:00,119.34,119.39,119.09,119.13,96352.0,102.1531,102.1959,101.9391,101.9733,96352.0
2015-07-28 10:05:00,119.14,119.14,118.91,118.96,94379.0,101.9819,101.9819,101.785,101.8278,94379.0
2015-07-28 10:10:00,118.98,119.15,118.88,118.97,64632.0,101.8449,101.9905,101.7593,101.8364,64632.0
2015-07-28 10:15:00,119.0,119.09,118.93,118.95,53760.0,101.8621,101.9391,101.8021,101.8193,53760.0
2015-07-28 10:20:00,118.95,119.16,118.9,118.99,55754.0,101.8193,101.999,101.7765,101.8535,55754.0
2015-07-28 10:25:00,118.99,119.08,118.95,119.0,41102.0,101.8535,101.9305,101.8193,101.8621,41102.0
2015-07-28 10:30:00,119.0,119.15,119.0,119.11,55526.0,101.8621,101.9905,101.8621,101.9562,55526.0
2015-07-28 10:35:00,119.1,119.15,118.94,118.98,47782.0,101.9477,101.9905,101.8107,101.8449,47782.0
2015-07-28 10:40:00,118.98,119.1,118.98,119.03,67052.0,101.8449,101.9477,101.8449,101.8877,67052.0
2015-07-28 10:45:00,119.06,119.23,119.03,119.21,50741.0,101.9134,102.0589,101.8877,102.0418,50741.0
2015-07-28 10:50:00,119.2,119.28,119.14,119.23,72871.0,102.0333,102.1017,101.9819,102.0589,72871.0
2015-07-28 10:55:00,119.23,119.4,119.18,119.25,39410.0,102.0589,102.2045,102.0161,102.0761,39410.0
2015-07-28 11:00:00,119.23,119.23,119.08,119.11,62407.0,102.0589,102.0589,101.9305,101.9562,62407.0
2015-07-28 11:05:00,119.12,119.16,119.05,119.12,41754.0,101.9648,101.999,101.9049,101.9648,41754.0
2015-07-28 11:10:00,119.13,119.17,119.08,119.14,54465.0,101.9733,102.0076,101.9305,101.9819,54465.0
2015-07-28 11:15:00,119.13,119.15,119.1,119.14,37607.0,101.9733,101.9905,101.9477,101.9819,37607.0
2015-07-28 11:20:00,119.12,119.29,119.12,119.25,27070.0,101.9648,102.1103,101.9648,102.0761,27070.0
2015-07-28 11:25:00,119.26,119.33,119.25,119.31,11410.0,102.0846,102.1445,102.0761,102.1274,11410.0
2015-07-28 11:30:00,119.31,119.47,119.26,119.3,30095.0,102.1274,102.2644,102.0846,102.1189,30095.0
2015-07-28 11:35:00,119.31,119.42,119.26,119.41,33296.0,102.1274,102.2216,102.0846,102.213,33296.0
2015-07-28 11:40:00,119.42,119.64,119.41,119.64,62369.0,102.2216,102.4099,102.213,102.4099,62369.0
2015-07-28 11:45:00,119.63,119.77,119.61,119.69,40527.0,102.4013,102.5212,102.3842,102.4527,40527.0
2015-07-28 11:50:00,119.69,119.71,119.55,119.56,59008.0,102.4527,102.4698,102.3329,102.3414,59008.0
2015-07-28 11:55:00,119.58,119.62,119.55,119.56,23028.0,102.3585,102.3928,102.3329,102.3414,23028.0
2015-07-28 12:00:00,119.57,119.65,119.52,119.64,22656.0,102.35,102.4185,102.3072,102.4099,22656.0
2015-07-28 12:05:00,119.64,119.68,119.59,119.6,19943.0,102.4099,102.4441,102.3671,102.3757,19943.0
2015-07-28 12:10:00,119.61,119.61,119.52,119.53,45876.0,102.3842,102.3842,102.3072,102.3157,45876.0
2015-07-28 12:15:00,119.54,119.65,119.49,119.49,33694.0,102.3243,102.4185,102.2815,102.2815,33694.0
2015-07-28 12:20:00,119.52,119.61,119.52,119.6,18800.0,102.3072,102.3842,102.3072,102.3757,18800.0
2015-07-28 12:25:00,119.6,119.65,119.55,119.55,27066.0,102.3757,102.4185,102.3329,102.3329,27066.0
2015-07-28 12:30:00,119.57,119.59,119.52,119.55,28825.0,102.35,102.3671,102.3072,102.3329,28825.0
2015-07-28 12:35:00,119.55,119.71,119.54,119.58,70158.0,102.3329,102.4698,102.3243,102.3585,70158.0
2015-07-28 12:40:00,119.61,119.65,119.56,119.62,35727.0,102.3842,102.4185,102.3414,102.3928,35727.0
2015-07-28 12:45:00,119.62,119.7,119.59,119.67,51910.0,102.3928,102.4613,102.3671,102.4356,51910.0
2015-07-28 12:50:00,119.68,119.71,119.64,119.68,60571.0,102.4441,102.4698,102.4099,102.4441,60571.0
2015-07-28 12:55:00,119.69,119.75,119.66,119.69,68324.0,102.4527,102.5041,102.427,102.4527,68324.0
2015-07-28 13:00:00,119.69,119.77,119.65,119.75,22667.0,102.4527,102.5212,102.4185,102.5041,22667.0
2015-07-28 13:05:00,119.75,119.94,119.71,119.94,38460.0,102.5041,102.6667,102.4698,102.6667,38460.0
2015-07-28 13:10:00,119.97,120.09,119.95,120.05,23208.0,102.6924,102.7951,102.6752,102.7608,23208.0
2015-07-28 13:15:00,120.04,120.16,120.0,120.14,20816.0,102.7523,102.855,102.718,102.8379,20816.0
2015-07-28 13:20:00,120.14,120.19,120.1,120.12,36181.0,102.8379,102.8807,102.8036,102.8208,36181.0
2015-07-28 13:25:00,120.1,120.25,120.09,120.22,27455.0,102.8036,102.932,102.7951,102.9064,27455.0
2015-07-28 13:30:00,120.21,120.22,120.05,120.08,27051.0,102.8978,102.9064,102.7608,102.7865,27051.0
2015-07-28 13:35:00,120.09,120.22,120.05,120.21,22610.0,102.7951,102.9064,102.7608,102.8978,22610.0
2015-07-28 13:40:00,120.21,120.27,120.21,120.23,25111.0,102.8978,102.9492,102.8978,102.9149,25111.0
2015-07-28 13:45:00,120.24,120.38,120.23,120.36,27667.0,102.9235,103.0433,102.9149,103.0262,27667.0
2015-07-28 13:50:00,120.36,120.41,120.33,120.4,26507.0,103.0262,103.069,103.0005,103.0604,26507.0
2015-07-28 13:55:00,120.39,120.51,120.35,120.51,28543.0,103.0519,103.1546,103.0176,103.1546,28543.0
2015-07-28 14:00:00,120.5,120.61,120.47,120.61,43427.0,103.146,103.2402,103.1204,103.2402,43427.0
2015-07-28 14:05:00,120.62,120.83,120.62,120.83,37801.0,103.2488,103.4285,103.2488,103.4285,37801.0
2015-07-28 14:10:00,120.84,120.89,120.77,120.81,34858.0,103.4371,103.4799,103.3772,103.4114,34858.0
2015-07-28 14:15:00,120.82,120.87,120.79,120.8,24137.0,103.42,103.4628,103.3943,103.4028,24137.0
2015-07-28 14:20:00,120.81,120.99,120.8,120.95,53876.0,103.4114,103.5655,103.4028,103.5312,53876.0
2015-07-28 14:25:00,120.95,121.06,120.94,121.04,57154.0,103.5312,103.6254,103.5227,103.6083,57154.0
2015-07-28 14:30:00,121.04,121.06,120.86,120.99,66480.0,103.6083,103.6254,103.4542,103.5655,66480.0
2015-07-28 14:35:00,120.98,121.2,120.94,121.18,76494.0,103.5569,103.7452,103.5227,103.7281,76494.0
2015-07-28 14:40:00,121.17,121.18,121.03,121.16,52548.0,103.7195,103.7281,103.5997,103.711,52548.0
2015-07-28 14:45:00,121.16,121.17,121.06,121.08,33758.0,103.711,103.7195,103.6254,103.6425,33758.0
2015-07-28 14:50:00,121.08,121.32,121.07,121.3,40098.0,103.6425,103.8479,103.634,103.8308,40098.0
2015-07-28 14:55:00,121.3,121.34,121.28,121.32,32384.0,103.8308,103.8651,103.8137,103.8479,32384.0
2015-07-28 15:00:00,121.32,121.35,121.23,121.23,43602.0,103.8479,103.8736,103.7709,103.7709,43602.0
2015-07-28 15:05:00,121.24,121.25,121.14,121.22,35716.0,103.7795,103.788,103.6939,103.7623,35716.0
2015-07-28 15:10:00,121.23,121.27,121.15,121.16,41941.0,103.7709,103.8051,103.7024,103.711,41941.0
2015-07-28 15:15:00,121.17,121.29,121.13,121.29,29894.0,103.7195,103.8223,103.6853,103.8223,29894.0
2015-07-28 15:20:00,121.29,121.3,121.21,121.23,43452.0,103.8223,103.8308,103.7538,103.7709,43452.0
2015-07-28 15:25:00,121.23,121.24,121.07,121.11,44908.0,103.7709,103.7795,103.634,103.6682,44908.0
2015-07-28 15:30:00,121.11,121.32,121.11,121.3,54839.0,103.6682,103.8479,103.6682,103.8308,54839.0
2015-07-28 15:35:00,121.29,121.38,119.82,121.35,179139.0,103.8223,103.8993,102.564,103.8736,179139.0
2015-07-28 15:40:00,121.35,121.37,121.31,121.34,71172.0,103.8736,103.8907,103.8394,103.8651,71172.0
2015-07-28 15:45:00,121.34,121.44,121.3,121.41,115140.0,103.8651,103.9507,103.8308,103.925,115140.0
2015-07-28 15:50:00,121.41,121.41,121.3,121.39,250503.0,103.925,103.925,103.8308,103.9079,250503.0
2015-07-28 15:55:00,121.39,121.57,121.37,121.53,237736.0,103.9079,104.0619,103.8907,104.0277,237736.0
2015-07-29 09:30:00,121.82,121.97,121.55,121.84,61497.0,104.2759,104.4043,104.0448,104.2931,61497.0
2015-07-29 09:35:00,121.8,121.81,121.59,121.59,17837.0,104.2588,104.2674,104.0791,104.0791,17837.0
2015-07-29 09:40:00,121.59,121.63,120.84,120.92,68776.0,104.0791,104.1133,103.4371,103.5056,68776.0
2015-07-29 09:45:00,120.95,120.98,120.66,120.8,70123.0,103.5312,103.5569,103.283,103.4028,70123.0
2015-07-29 09:50:00,120.74,120.83,120.62,120.81,28248.0,103.3515,103.4285,103.2488,103.4114,28248.0
2015-07-29 09:55:00,120.78,121.05,120.76,120.99,34039.0,103.3857,103.6168,103.3686,103.5655,34039.0
2015-07-29 10:00:00,121.03,121.38,120.89,121.22,67055.0,103.5997,103.8993,103.4799,103.7623,67055.0
2015-07-29 10:05:00,121.2,121.6,121.2,121.48,42889.0,103.7452,104.0876,103.7452,103.9849,42889.0
2015-07-29 10:10:00,121.5,121.72,121.43,121.5,44274.0,104.002,104.1903,103.9421,104.002,44274.0
2015-07-29 10:15:00,121.54,121.92,121.5,121.9,47855.0,104.0363,104.3615,104.002,104.3444,47855.0
2015-07-29 10:20:00,121.91,122.1,121.9,122.01,50834.0,104.353,104.5156,104.3444,104.4386,50834.0
2015-07-29 10:25:00,122.0,122.11,121.97,121.99,34882.0,104.43,104.5242,104.4043,104.4215,34882.0
2015-07-29 10:30:00,121.97,121.97,121.62,121.62,22627.0,104.4043,104.4043,104.1047,104.1047,22627.0
2015-07-29 10:35:00,121.6,121.61,121.41,121.43,26960.0,104.0876,104.0962,103.925,103.9421,26960.0
2015-07-29 10:40:00,121.46,121.8,121.44,121.75,47496.0,103.9678,104.2588,103.9507,104.216,47496.0
2015-07-29 10:45:00,121.75,121.8,121.62,121.7,78057.0,104.216,104.2588,104.1047,104.1732,78057.0
2015-07-29 10:50:00,121.69,121.74,121.61,121.64,35317.0,104.1647,104.2075,104.0962,104.1219,35317.0
2015-07-29 10:55:00,121.62,121.7,121.61,121.62,32313.0,104.1047,104.1732,104.0962,104.1047,32313.0
2015-07-29 11:00:00,121.63,121.64,121.5,121.51,32215.0,104.1133,104.1219,104.002,104.0106,32215.0
2015-07-29 11:05:00,121.5,121.56,121.48,121.53,42552.0,104.002,104.0534,103.9849,104.0277,42552.0
2015-07-29 11:10:00,121.54,121.65,121.52,121.54,22970.0,104.0363,104.1304,104.0191,104.0363,22970.0
2015-07-29 11:15:00,121.55,121.71,121.5,121.62,28758.0,104.0448,104.1818,104.002,104.1047,28758.0
2015-07-29 11:20:00,121.61,121.67,121.53,121.53,23687.0,104.0962,104.1475,104.0277,104.0277,23687.0
2015-07-29 11:25:00,121.55,121.63,121.42,121.44,22720.0,104.0448,104.1133,103.9335,103.9507,22720.0
2015-07-29 11:30:00,121.43,121.48,121.31,121.47,23343.0,103.9421,103.9849,103.8394,103.9763,23343.0
2015-07-29 11:35:00,121.45,121.57,121.45,121.56,21937.0,103.9592,104.0619,103.9592,104.0534,21937.0
2015-07-29 11:40:00,121.56,121.75,121.56,121.74,16269.0,104.0534,104.216,104.0534,104.2075,16269.0
2015-07-29 11:45:00,121.76,121.82,121.67,121.68,21319.0,104.2246,104.2759,104.1475,104.1561,21319.0
2015-07-29 11:50:00,121.69,121.77,121.68,121.75,17503.0,104.1647,104.2331,104.1561,104.216,17503.0
2015-07-29 11:55:00,121.75,121.78,121.66,121.66,31146.0,104.216,104.2417,104.139,104.139,31146.0
2015-07-29 12:00:00,121.67,121.7,121.51,121.51,15908.0,104.1475,104.1732,104.0106,104.0106,15908.0
2015-07-29 12:05:00,121.51,121.53,121.47,121.47,9478.0,104.0106,104.0277,103.9763,103.9763,9478.0
2015-07-29 12:10:00,121.48,121.58,121.48,121.56,13347.0,103.9849,104.0705,103.9849,104.0534,13347.0
2015-07-29 12:15:00,121.54,121.54,121.39,121.4,15605.0,104.0363,104.0363,103.9079,103.9164,15605.0
2015-07-29 12:20:00,121.38,121.38,121.29,121.34,11655.0,103.8993,103.8993,103.8223,103.8651,11655.0
2015-07-29 12:25:00,121.35,121.44,121.32,121.44,20852.0,103.8736,103.9507,103.8479,103.9507,20852.0
2015-07-29 12:30:00,121.45,121.58,121.44,121.49,27943.0,103.9592,104.0705,103.9507,103.9935,27943.0
2015-07-29 12:35:00,121.46,121.49,121.38,121.49,20577.0,103.9678,103.9935,103.8993,103.9935,20577.0
2015-07-29 12:40:00,121.51,121.56,121.48,121.52,8522.0,104.0106,104.0534,103.9849,104.0191,8522.0
2015-07-29 12:45:00,121.54,121.6,121.53,121.56,16884.0,104.0363,104.0876,104.0277,104.0534,16884.0
2015-07-29 12:50:00,121.56,121.56,121.36,121.38,25318.0,104.0534,104.0534,103.8822,103.8993,25318.0
2015-07-29 12:55:00,121.4,121.54,121.4,121.49,20072.0,103.9164,104.0363,103.9164,103.9935,20072.0
2015-07-29 13:00:00,121.47,121.5,121.41,121.46,21804.0,103.9763,104.002,103.925,103.9678,21804.0
2015-07-29 13:05:00,121.43,121.51,121.38,121.39,11009.0,103.9421,104.0106,103.8993,103.9079,11009.0
2015-07-29 13:10:00,121.4,121.41,121.32,121.36,11962.0,103.9164,103.925,103.8479,103.8822,11962.0
2015-07-29 13:15:00,121.36,121.43,121.33,121.43,15114.0,103.8822,103.9421,103.8565,103.9421,15114.0
2015-07-29 13:20:00,121.43,121.44,121.3,121.32,18404.0,103.9421,103.9507,103.8308,103.8479,18404.0
2015-07-29 13:25:00,121.31,121.33,121.24,121.24,15306.0,103.8394,103.8565,103.7795,103.7795,15306.0
2015-07-29 13:30:00,121.26,121.3,121.24,121.28,14594.0,103.7966,103.8308,103.7795,103.8137,14594.0
2015-07-29 13:35:00,121.28,121.29,121.15,121.21,25685.0,103.8137,103.8223,103.7024,103.7538,25685.0
2015-07-29 13:40:00,121.21,121.23,121.16,121.21,15097.0,103.7538,103.7709,103.711,103.7538,15097.0
2015-07-29 13:45:00,121.21,121.24,121.1,121.1,36835.0,103.7538,103.7795,103.6596,103.6596,36835.0
2015-07-29 13:50:00,121.09,121.12,121.04,121.09,23614.0,103.6511,103.6767,103.6083,103.6511,23614.0
2015-07-29 13:55:00,121.1,121.16,121.09,121.15,42554.0,103.6596,103.711,103.6511,103.7024,42554.0
2015-07-29 14:00:00,121.15,121.51,120.9,121.0,141389.0,103.7024,104.0106,103.4884,103.574,141389.0
2015-07-29 14:05:00,121.0,121.17,120.83,120.97,66451.0,103.574,103.7195,103.4285,103.5484,66451.0
2015-07-29 14:10:00,120.95,121.18,120.87,121.04,40260.0,103.5312,103.7281,103.4628,103.6083,40260.0
2015-07-29 14:15:00,121.02,121.25,121.02,121.24,22034.0,103.5912,103.788,103.5912,103.7795,22034.0
2015-07-29 14:20:00,121.24,121.24,121.04,121.05,40363.0,103.7795,103.7795,103.6083,103.6168,40363.0
2015-07-29 14:25:00,121.04,121.04,120.82,120.84,52883.0,103.6083,103.6083,103.42,103.4371,52883.0
2015-07-29 14:30:00,120.86,120.99,120.79,120.99,50726.0,103.4542,103.5655,103.3943,103.5655,50726.0
2015-07-29 14:35:00,120.99,121.25,120.98,121.23,35304.0,103.5655,103.788,103.5569,103.7709,35304.0
2015-07-29 14:40:00,121.23,121.31,121.17,121.21,38344.0,103.7709,103.8394,103.7195,103.7538,38344.0
2015-07-29 14:45:00,121.21,121.29,121.15,121.25,30870.0,103.7538,103.8223,103.7024,103.788,30870.0
2015-07-29 14:50:00,121.25,121.44,121.23,121.4,76405.0,103.788,103.9507,103.7709,103.9164,76405.0
2015-07-29 14:55:00,121.4,121.54,121.39,121.48,36928.0,103.9164,104.0363,103.9079,103.9849,36928.0
2015-07-29 15:00:00,121.49,121.51,121.32,121.35,34041.0,103.9935,104.0106,103.8479,103.8736,34041.0
2015-07-29 15:05:00,121.37,121.42,121.31,121.32,36119.0,103.8907,103.9335,103.8394,103.8479,36119.0
2015-07-29 15:10:00,121.34,121.46,121.31,121.37,27928.0,103.8651,103.9678,103.8394,103.8907,27928.0
2015-07-29 15:15:00,121.36,121.39,121.3,121.35,45899.0,103.8822,103.9079,103.8308,103.8736,45899.0
2015-07-29 15:20:00,121.35,121.38,121.3,121.32,41987.0,103.8736,103.8993,103.8308,103.8479,41987.0
2015-07-29 15:25:00,121.32,121.44,121.3,121.39,59500.0,103.8479,103.9507,103.8308,103.9079,59500.0
2015-07-29 15:30:00,121.39,121.43,121.3,121.32,59733.0,103.9079,103.9421,103.8308,103.8479,59733.0
2015-07-29 15:35:00,121.33,121.35,121.25,121.32,37780.0,103.8565,103.8736,103.788,103.8479,37780.0
2015-07-29 15:40:00,121.3,121.37,121.29,121.36,79580.0,103.8308,103.8907,103.8223,103.8822,79580.0
2015-07-29 15:45:00,121.37,121.43,121.29,121.31,71629.0,103.8907,103.9421,103.8223,103.8394,71629.0
2015-07-29 15:50:00,121.3,121.4,121.27,121.35,69006.0,103.8308,103.9164,103.8051,103.8736,69006.0
2015-07-29 15:55:00,121.36,121.59,121.36,121.5,193749.0,103.8822,104.0791,103.8822,104.002,193749.0
2015-07-30 09:30:00,121.14,121.92,121.0,121.09,69853.0,103.6939,104.3615,103.574,103.6511,69853.0
2015-07-30 09:35:00,121.09,121.2,120.63,120.77,37727.0,103.6511,103.7452,103.2573,103.3772,37727.0
2015-07-30 09:40:00,120.77,120.81,120.23,120.32,43549.0,103.3772,103.4114,102.9149,102.992,43549.0
2015-07-30 09:45:00,120.32,120.54,120.17,120.19,48348.0,102.992,103.1803,102.8636,102.8807,48348.0
2015-07-30 09:50:00,120.22,120.26,120.05,120.2,58655.0,102.9064,102.9406,102.7608,102.8892,58655.0
2015-07-30 09:55:00,120.17,120.23,119.84,119.89,59638.0,102.8636,102.9149,102.5811,102.6239,59638.0
2015-07-30 10:00:00,119.9,120.21,119.86,120.18,71645.0,102.6324,102.8978,102.5982,102.8721,71645.0
2015-07-30 10:05:00,120.18,120.36,120.14,120.27,38494.0,102.8721,103.0262,102.8379,102.9492,38494.0
2015-07-30 10:10:00,120.27,120.27,119.99,120.06,60458.0,102.9492,102.9492,102.7095,102.7694,60458.0
2015-07-30 10:15:00,120.04,120.05,119.85,119.86,110548.0,102.7523,102.7608,102.5897,102.5982,110548.0
2015-07-30 10:20:00,119.89,120.01,119.75,119.78,79390.0,102.6239,102.7266,102.5041,102.5297,79390.0
2015-07-30 10:25:00,119.78,120.03,119.78,119.89,44131.0,102.5297,102.7437,102.5297,102.6239,44131.0
2015-07-30 10:30:00,119.91,120.04,119.86,119.89,88955.0,102.641,102.7523,102.5982,102.6239,88955.0
2015-07-30 10:35:00,119.87,120.01,119.86,119.95,41686.0,102.6068,102.7266,102.5982,102.6752,41686.0
2015-07-30 10:40:00,119.96,120.07,119.88,120.02,29717.0,102.6838,102.778,102.6153,102.7352,29717.0
2015-07-30 10:45:00,120.04,120.16,120.01,120.01,22960.0,102.7523,102.855,102.7266,102.7266,22960.0
2015-07-30 10:50:00,120.04,120.07,119.91,119.95,22436.0,102.7523,102.778,102.641,102.6752,22436.0
2015-07-30 10:55:00,119.95,119.97,119.78,119.78,23638.0,102.6752,102.6924,102.5297,102.5297,23638.0
2015-07-30 11:00:00,119.77,119.81,119.55,119.65,35514.0,102.5212,102.5554,102.3329,102.4185,35514.0
2015-07-30 11:05:00,119.66,119.8,119.65,119.75,22427.0,102.427,102.5469,102.4185,102.5041,22427.0
2015-07-30 11:10:00,119.78,120.0,119.77,119.93,26703.0,102.5297,102.718,102.5212,102.6581,26703.0
2015-07-30 11:15:00,119.92,119.94,119.79,119.79,31361.0,102.6496,102.6667,102.5383,102.5383,31361.0
2015-07-30 11:20:00,119.79,120.12,119.78,119.98,41016.0,102.5383,102.8208,102.5297,102.7009,41016.0
2015-07-30 11:25:00,119.98,120.04,119.87,119.88,89216.0,102.7009,102.7523,102.6068,102.6153,89216.0
2015-07-30 11:30:00,119.88,119.99,119.87,119.94,33393.0,102.6153,102.7095,102.6068,102.6667,33393.0
2015-07-30 11:35:00,119.94,119.95,119.81,119.83,32406.0,102.6667,102.6752,102.5554,102.5725,32406.0
2015-07-30 11:40:00,119.83,119.95,119.83,119.87,35106.0,102.5725,102.6752,102.5725,102.6068,35106.0
2015-07-30 11:45:00,119.87,119.95,119.81,119.81,38551.0,102.6068,102.6752,102.5554,102.5554,38551.0
2015-07-30 11:50:00,119.82,119.94,119.77,119.77,32333.0,102.564,102.6667,102.5212,102.5212,32333.0
2015-07-30 11:55:00,119.76,119.79,119.69,119.71,25130.0,102.5126,102.5383,102.4527,102.4698,25130.0
2015-07-30 12:00:00,119.69,119.79,119.69,119.73,24366.0,102.4527,102.5383,102.4527,102.4869,24366.0
2015-07-30 12:05:00,119.72,119.79,119.66,119.69,24143.0,102.4784,102.5383,102.427,102.4527,24143.0
2015-07-30 12:10:00,119.7,119.78,119.68,119.7,29645.0,102.4613,102.5297,102.4441,102.4613,29645.0
2015-07-30 12:15:00,119.71,119.77,119.63,119.76,34924.0,102.4698,102.5212,102.4013,102.5126,34924.0
2015-07-30 12:20:00,119.75,119.98,119.75,119.98,21837.0,102.5041,102.7009,102.5041,102.7009,21837.0
2015-07-30 12:25:00,119.99,120.19,119.99,120.14,34252.0,102.7095,102.8807,102.7095,102.8379,34252.0
2015-07-30 12:30:00,120.15,120.18,120.08,120.08,15712.0,102.8464,102.8721,102.7865,102.7865,15712.0
2015-07-30 12:35:00,120.07,120.18,120.03,120.18,16414.0,102.778,102.8721,102.7437,102.8721,16414.0
2015-07-30 12:40:00,120.2,120.33,120.19,120.25,19410.0,102.8892,103.0005,102.8807,102.932,19410.0
2015-07-30 12:45:00,120.25,120.49,120.25,120.47,33747.0,102.932,103.1375,102.932,103.1204,33747.0
2015-07-30 12:50:00,120.47,120.57,120.46,120.48,25306.0,103.1204,103.206,103.1118,103.1289,25306.0
2015-07-30 12:55:00,120.48,120.71,120.44,120.7,26013.0,103.1289,103.3258,103.0947,103.3172,26013.0
2015-07-30 13:00:00,120.7,120.82,120.67,120.8,22456.0,103.3172,103.42,103.2916,103.4028,22456.0
2015-07-30 13:05:00,120.81,120.81,120.72,120.75,16269.0,103.4114,103.4114,103.3344,103.36,16269.0
2015-07-30 13:10:00,120.75,120.88,120.74,120.88,21168.0,103.36,103.4713,103.3515,103.4713,21168.0
2015-07-30 13:15:00,120.9,120.94,120.84,120.86,15478.0,103.4884,103.5227,103.4371,103.4542,15478.0
2015-07-30 13:20:00,120.86,120.86,120.6,120.61,21575.0,103.4542,103.4542,103.2316,103.2402,21575.0
2015-07-30 13:25:00,120.61,120.69,120.6,120.65,21702.0,103.2402,103.3087,103.2316,103.2744,21702.0
2015-07-30 13:30:00,120.68,120.72,120.63,120.63,15339.0,103.3001,103.3344,103.2573,103.2573,15339.0
2015-07-30 13:35:00,120.63,120.67,120.6,120.64,25978.0,103.2573,103.2916,103.2316,103.2659,25978.0
2015-07-30 13:40:00,120.63,120.64,120.57,120.61,24820.0,103.2573,103.2659,103.206,103.2402,24820.0
2015-07-30 13:45:00,120.6,120.64,120.54,120.62,17134.0,103.2316,103.2659,103.1803,103.2488,17134.0
2015-07-30 13:50:00,120.61,120.79,120.61,120.64,20188.0,103.2402,103.3943,103.2402,103.2659,20188.0
2015-07-30 13:55:00,120.63,120.65,120.43,120.44,22786.0,103.2573,103.2744,103.0861,103.0947,22786.0
2015-07-30 14:00:00,120.45,120.51,120.43,120.48,21240.0,103.1032,103.1546,103.0861,103.1289,21240.0
2015-07-30 14:05:00,120.49,120.5,120.46,120.46,16900.0,103.1375,103.146,103.1118,103.1118,16900.0
2015-07-30 14:10:00,120.46,120.57,120.46,120.5,24799.0,103.1118,103.206,103.1118,103.146,24799.0
2015-07-30 14:15:00,120.48,120.57,120.47,120.56,17706.0,103.1289,103.206,103.1204,103.1974,17706.0
2015-07-30 14:20:00,120.57,120.58,120.5,120.5,18720.0,103.206,103.2145,103.146,103.146,18720.0
2015-07-30 14:25:00,120.5,120.57,120.39,120.41,22136.0,103.146,103.206,103.0519,103.069,22136.0
2015-07-30 14:30:00,120.4,120.43,120.35,120.37,21473.0,103.0604,103.0861,103.0176,103.0348,21473.0
2015-07-30 14:35:00,120.38,120.42,120.36,120.37,23877.0,103.0433,103.0776,103.0262,103.0348,23877.0
2015-07-30 14:40:00,120.38,120.4,120.3,120.32,22306.0,103.0433,103.0604,102.9748,102.992,22306.0
2015-07-30 14:45:00,120.33,120.51,120.33,120.5,24128.0,103.0005,103.1546,103.0005,103.146,24128.0
2015-07-30 14:50:00,120.48,120.48,120.34,120.37,23223.0,103.1289,103.1289,103.0091,103.0348,23223.0
2015-07-30 14:55:00,120.38,120.49,120.32,120.45,24985.0,103.0433,103.1375,102.992,103.1032,24985.0
2015-07-30 15:00:00,120.45,120.55,120.45,120.55,37234.0,103.1032,103.1888,103.1032,103.1888,37234.0
2015-07-30 15:05:00,120.55,120.57,120.51,120.51,46260.0,103.1888,103.206,103.1546,103.1546,46260.0
2015-07-30 15:10:00,120.51,120.69,120.51,120.67,42989.0,103.1546,103.3087,103.1546,103.2916,42989.0
2015-07-30 15:15:00,120.68,120.7,120.54,120.54,29539.0,103.3001,103.3172,103.1803,103.1803,29539.0
2015-07-30 15:20:00,120.53,120.6,120.51,120.57,28081.0,103.1717,103.2316,103.1546,103.206,28081.0
2015-07-30 15:25:00,120.58,120.65,120.58,120.64,33184.0,103.2145,103.2744,103.2145,103.2659,33184.0
2015-07-30 15:30:00,120.65,120.65,120.57,120.63,49248.0,103.2744,103.2744,103.206,103.2573,49248.0
2015-07-30 15:35:00,120.63,120.65,120.55,120.58,46921.0,103.2573,103.2744,103.1888,103.2145,46921.0
2015-07-30 15:40:00,120.57,120.67,120.55,120.64,40933.0,103.206,103.2916,103.1888,103.2659,40933.0
2015-07-30 15:45:00,120.62,120.68,120.59,120.67,60093.0,103.2488,103.3001,103.2231,103.2916,60093.0
2015-07-30 15:50:00,120.67,120.71,120.6,120.68,69660.0,103.2916,103.3258,103.2316,103.3001,69660.0
2015-07-30 15:55:00,120.67,120.72,120.56,120.58,212579.0,103.2916,103.3344,103.1974,103.2145,212579.0
2015-07-31 09:30:00,120.47,121.23,120.47,120.95,53009.0,103.1204,103.7709,103.1204,103.5312,53009.0
2015-07-31 09:35:00,120.88,121.25,120.87,121.24,30264.0,103.4713,103.788,103.4628,103.7795,30264.0
2015-07-31 09:40:00,121.2,121.6,121.15,121.32,48313.0,103.7452,104.0876,103.7024,103.8479,48313.0
2015-07-31 09:45:00,121.44,121.45,120.89,120.94,27837.0,103.9507,103.9592,103.4799,103.5227,27837.0
2015-07-31 09:50:00,120.98,121.41,120.96,121.37,53026.0,103.5569,103.925,103.5398,103.8907,53026.0
2015-07-31 09:55:00,121.37,121.61,121.35,121.48,46018.0,103.8907,104.0962,103.8736,103.9849,46018.0
2015-07-31 10:00:00,121.52,121.83,121.49,121.69,39932.0,104.0191,104.2845,103.9935,104.1647,39932.0
2015-07-31 10:05:00,121.69,122.05,121.64,122.05,53704.0,104.1647,104.4728,104.1219,104.4728,53704.0
2015-07-31 10:10:00,122.05,122.23,122.01,122.18,49084.0,104.4728,104.6269,104.4386,104.5841,49084.0
2015-07-31 10:15:00,122.2,122.33,122.15,122.23,51678.0,104.6012,104.7125,104.5584,104.6269,51678.0
2015-07-31 10:20:00,122.25,122.37,122.17,122.35,44648.0,104.644,104.7467,104.5755,104.7296,44648.0
2015-07-31 10:25:00,122.35,122.55,122.34,122.47,54551.0,104.7296,104.9008,104.721,104.8323,54551.0
2015-07-31 10:30:00,122.48,122.48,122.12,122.26,27087.0,104.8409,104.8409,104.5327,104.6526,27087.0
2015-07-31 10:35:00,122.24,122.37,122.17,122.25,41041.0,104.6355,104.7467,104.5755,104.644,41041.0
2015-07-31 10:40:00,122.24,122.24,122.03,122.15,34032.0,104.6355,104.6355,104.4557,104.5584,34032.0
2015-07-31 10:45:00,122.16,122.31,122.11,122.28,34711.0,104.567,104.6954,104.5242,104.6697,34711.0
2015-07-31 10:50:00,122.3,122.52,122.28,122.41,18198.0,104.6868,104.8751,104.6697,104.781,18198.0
2015-07-31 10:55:00,122.41,122.49,122.29,122.35,24804.0,104.781,104.8494,104.6783,104.7296,24804.0
2015-07-31 11:00:00,122.35,122.4,122.24,122.25,30277.0,104.7296,104.7724,104.6355,104.644,30277.0
2015-07-31 11:05:00,122.25,122.27,122.05,122.09,20007.0,104.644,104.6611,104.4728,104.5071,20007.0
2015-07-31 11:10:00,122.09,122.11,121.94,121.97,22066.0,104.5071,104.5242,104.3787,104.4043,22066.0
2015-07-31 11:15:00,121.96,122.15,121.95,122.15,18148.0,104.3958,104.5584,104.3872,104.5584,18148.0
2015-07-31 11:20:00,122.14,122.28,122.14,122.2,22434.0,104.5499,104.6697,104.5499,104.6012,22434.0
2015-07-31 11:25:00,122.22,122.23,122.07,122.19,13284.0,104.6183,104.6269,104.4899,104.5927,13284.0
2015-07-31 11:30:00,122.19,122.23,122.12,122.16,20895.0,104.5927,104.6269,104.5327,104.567,20895.0
2015-07-31 11:35:00,122.14,122.15,122.08,122.14,16878.0,104.5499,104.5584,104.4985,104.5499,16878.0
2015-07-31 11:40:00,122.16,122.16,122.07,122.12,14000.0,104.567,104.567,104.4899,104.5327,14000.0
2015-07-31 11:45:00,122.13,122.24,122.07,122.24,15140.0,104.5413,104.6355,104.4899,104.6355,15140.0
2015-07-31 11:50:00,122.23,122.38,122.21,122.29,19830.0,104.6269,104.7553,104.6098,104.6783,19830.0
2015-07-31 11:55:00,122.3,122.41,122.29,122.37,14419.0,104.6868,104.781,104.6783,104.7467,14419.0
2015-07-31 12:00:00,122.39,122.45,122.39,122.42,10731.0,104.7638,104.8152,104.7638,104.7895,10731.0
2015-07-31 12:05:00,122.42,122.55,122.42,122.54,33771.0,104.7895,104.9008,104.7895,104.8922,33771.0
2015-07-31 12:10:00,122.55,122.6,122.53,122.57,36102.0,104.9008,104.9436,104.8837,104.9179,36102.0
2015-07-31 12:15:00,122.58,122.7,122.58,122.67,36096.0,104.9265,105.0292,104.9265,105.0035,36096.0
2015-07-31 12:20:00,122.69,122.7,122.62,122.67,12712.0,105.0206,105.0292,104.9607,105.0035,12712.0
2015-07-31 12:25:00,122.69,122.72,122.65,122.69,17517.0,105.0206,105.0463,104.9864,105.0206,17517.0
2015-07-31 12:30:00,122.67,122.7,122.41,122.41,18895.0,105.0035,105.0292,104.781,104.781,18895.0
2015-07-31 12:35:00,122.41,122.5,122.33,122.49,24066.0,104.781,104.858,104.7125,104.8494,24066.0
2015-07-31 12:40:00,122.49,122.56,122.48,122.51,18715.0,104.8494,104.9094,104.8409,104.8666,18715.0
2015-07-31 12:45:00,122.5,122.55,122.47,122.47,10639.0,104.858,104.9008,104.8323,104.8323,10639.0
2015-07-31 12:50:00,122.45,122.48,122.33,122.34,24840.0,104.8152,104.8409,104.7125,104.721,24840.0
2015-07-31 12:55:00,122.34,122.34,122.21,122.21,20118.0,104.721,104.721,104.6098,104.6098,20118.0
2015-07-31 13:00:00,122.21,122.23,122.15,122.2,11327.0,104.6098,104.6269,104.5584,104.6012,11327.0
2015-07-31 13:05:00,122.2,122.38,122.2,122.34,21022.0,104.6012,104.7553,104.6012,104.721,21022.0
2015-07-31 13:10:00,122.35,122.39,122.32,122.36,9630.0,104.7296,104.7638,104.7039,104.7382,9630.0
2015-07-31 13:15:00,122.35,122.36,122.29,122.32,16094.0,104.7296,104.7382,104.6783,104.7039,16094.0
2015-07-31 13:20:00,122.3,122.38,122.29,122.35,27135.0,104.6868,104.7553,104.6783,104.7296,27135.0
2015-07-31 13:25:00,122.34,122.36,122.13,122.21,26177.0,104.721,104.7382,104.5413,104.6098,26177.0
2015-07-31 13:30:00,122.2,122.26,122.19,122.23,29964.0,104.6012,104.6526,104.5927,104.6269,29964.0
2015-07-31 13:35:00,122.24,122.27,122.04,122.04,20227.0,104.6355,104.6611,104.4643,104.4643,20227.0
2015-07-31 13:40:00,122.04,122.09,122.03,122.07,13200.0,104.4643,104.5071,104.4557,104.4899,13200.0
2015-07-31 13:45:00,122.08,122.1,121.99,121.99,9732.0,104.4985,104.5156,104.4215,104.4215,9732.0
2015-07-31 13:50:00,121.98,122.0,121.96,121.96,11276.0,104.4129,104.43,104.3958,104.3958,11276.0
2015-07-31 13:55:00,121.95,122.0,121.9,121.91,24628.0,104.3872,104.43,104.3444,104.353,24628.0
2015-07-31 14:00:00,121.91,121.94,121.88,121.89,13427.0,104.353,104.3787,104.3273,104.3359,13427.0
2015-07-31 14:05:00,121.89,121.89,121.74,121.74,20521.0,104.3359,104.3359,104.2075,104.2075,20521.0
2015-07-31 14:10:00,121.72,121.72,121.62,121.69,12689.0,104.1903,104.1903,104.1047,104.1647,12689.0
2015-07-31 14:15:00,121.7,121.75,121.68,121.73,33782.0,104.1732,104.216,104.1561,104.1989,33782.0
2015-07-31 14:20:00,121.74,121.74,121.55,121.61,40375.0,104.2075,104.2075,104.0448,104.0962,40375.0
2015-07-31 14:25:00,121.61,121.69,121.59,121.67,30116.0,104.0962,104.1647,104.0791,104.1475,30116.0
2015-07-31 14:30:00,121.66,121.79,121.63,121.78,45796.0,104.139,104.2503,104.1133,104.2417,45796.0
2015-07-31 14:35:00,121.76,121.77,121.56,121.6,32432.0,104.2246,104.2331,104.0534,104.0876,32432.0
2015-07-31 14:40:00,121.58,121.66,121.54,121.66,25516.0,104.0705,104.139,104.0363,104.139,25516.0
2015-07-31 14:45:00,121.64,121.74,121.54,121.69,26721.0,104.1219,104.2075,104.0363,104.1647,26721.0
2015-07-31 14:50:00,121.68,121.77,121.63,121.76,16581.0,104.1561,104.2331,104.1133,104.2246,16581.0
2015-07-31 14:55:00,121.77,121.78,121.69,121.7,15816.0,104.2331,104.2417,104.1647,104.1732,15816.0
2015-07-31 15:00:00,121.7,121.71,121.64,121.68,36031.0,104.1732,104.1818,104.1219,104.1561,36031.0
2015-07-31 15:05:00,121.7,121.7,121.54,121.59,35270.0,104.1732,104.1732,104.0363,104.0791,35270.0
2015-07-31 15:10:00,121.56,121.66,121.55,121.55,21585.0,104.0534,104.139,104.0448,104.0448,21585.0
2015-07-31 15:15:00,121.56,121.67,121.54,121.66,29219.0,104.0534,104.1475,104.0363,104.139,29219.0
2015-07-31 15:20:00,121.66,121.66,121.54,121.59,29264.0,104.139,104.139,104.0363,104.0791,29264.0
2015-07-31 15:25:00,121.58,121.59,121.4,121.42,21577.0,104.0705,104.0791,103.9164,103.9335,21577.0
2015-07-31 15:30:00,121.42,121.5,121.39,121.48,33389.0,103.9335,104.002,103.9079,103.9849,33389.0
2015-07-31 15:35:00,121.49,121.52,121.33,121.37,41110.0,103.9935,104.0191,103.8565,103.8907,41110.0
2015-07-31 15:40:00,121.39,121.45,121.29,121.3,73306.0,103.9079,103.9592,103.8223,103.8308,73306.0
2015-07-31 15:45:00,121.31,121.31,121.23,121.26,148235.0,103.8394,103.8394,103.7709,103.7966,148235.0
2015-07-31 15:50:00,121.26,121.3,121.21,121.25,129224.0,103.7966,103.8308,103.7538,103.788,129224.0
2015-07-31 15:55:00,121.25,121.62,121.24,121.42,275551.0,103.788,104.1047,103.7795,103.9335,275551.0
2015-08-03 09:30:00,121.61,122.0,121.49,121.67,88578.0,104.0962,104.43,103.9935,104.1475,88578.0
2015-08-03 09:35:00,121.67,121.83,121.03,121.44,27321.0,104.1475,104.2845,103.5997,103.9507,27321.0
2015-08-03 09:40:00,121.43,121.67,121.21,121.39,43852.0,103.9421,104.1475,103.7538,103.9079,43852.0
2015-08-03 09:45:00,121.32,121.49,121.14,121.45,39305.0,103.8479,103.9935,103.6939,103.9592,39305.0
2015-08-03 09:50:00,121.42,121.69,121.35,121.64,46678.0,103.9335,104.1647,103.8736,104.1219,46678.0
2015-08-03 09:55:00,121.69,121.87,121.66,121.75,28153.0,104.1647,104.3187,104.139,104.216,28153.0
2015-08-03 10:00:00,121.73,121.76,121.33,121.46,69522.0,104.1989,104.2246,103.8565,103.9678,69522.0
2015-08-03 10:05:00,121.46,121.48,121.4,121.43,27439.0,103.9678,103.9849,103.9164,103.9421,27439.0
2015-08-03 10:10:00,121.46,121.75,121.46,121.62,38361.0,103.9678,104.216,103.9678,104.1047,38361.0
2015-08-03 10:15:00,121.6,121.6,121.43,121.5,18791.0,104.0876,104.0876,103.9421,104.002,18791.0
2015-08-03 10:20:00,121.48,121.6,121.44,121.54,20629.0,103.9849,104.0876,103.9507,104.0363,20629.0
2015-08-03 10:25:00,121.52,121.6,121.35,121.6,29446.0,104.0191,104.0876,103.8736,104.0876,29446.0
2015-08-03 10:30:00,121.59,121.61,121.35,121.44,18457.0,104.0791,104.0962,103.8736,103.9507,18457.0
2015-08-03 10:35:00,121.43,121.46,121.35,121.46,9992.0,103.9421,103.9678,103.8736,103.9678,9992.0
2015-08-03 10:40:00,121.45,121.47,121.35,121.41,21571.0,103.9592,103.9763,103.8736,103.925,21571.0
2015-08-03 10:45:00,121.41,121.41,121.27,121.31,18897.0,103.925,103.925,103.8051,103.8394,18897.0
2015-08-03 10:50:00,121.3,121.35,121.28,121.32,19155.0,103.8308,103.8736,103.8137,103.8479,19155.0
2015-08-03 10:55:00,121.32,121.4,121.26,121.37,22212.0,103.8479,103.9164,103.7966,103.8907,22212.0
2015-08-03 11:00:00,121.36,121.45,121.36,121.39,24301.0,103.8822,103.9592,103.8822,103.9079,24301.0
2015-08-03 11:05:00,121.39,121.43,121.36,121.41,13948.0,103.9079,103.9421,103.8822,103.925,13948.0
2015-08-03 11:10:00,121.41,121.46,121.38,121.41,20137.0,103.925,103.9678,103.8993,103.925,20137.0
2015-08-03 11:15:00,121.4,121.43,121.37,121.4,15125.0,103.9164,103.9421,103.8907,103.9164,15125.0
2015-08-03 11:20:00,121.41,121.46,121.38,121.46,14907.0,103.925,103.9678,103.8993,103.9678,14907.0
2015-08-03 11:25:00,121.46,121.62,121.46,121.6,22007.0,103.9678,104.1047,103.9678,104.0876,22007.0
2015-08-03 11:30:00,121.62,121.68,121.6,121.63,21813.0,104.1047,104.1561,104.0876,104.1133,21813.0
2015-08-03 11:35:00,121.65,121.71,121.61,121.66,23501.0,104.1304,104.1818,104.0962,104.139,23501.0
2015-08-03 11:40:00,121.66,121.69,121.59,121.63,12292.0,104.139,104.1647,104.0791,104.1133,12292.0
2015-08-03 11:45:00,121.63,121.73,121.62,121.67,26631.0,104.1133,104.1989,104.1047,104.1475,26631.0
2015-08-03 11:50:00,121.66,121.69,121.63,121.66,15844.0,104.139,104.1647,104.1133,104.139,15844.0
2015-08-03 11:55:00,121.68,121.8,121.67,121.8,33538.0,104.1561,104.2588,104.1475,104.2588,33538.0
2015-08-03 12:00:00,121.82,121.98,121.77,121.95,24959.0,104.2759,104.4129,104.2331,104.3872,24959.0
2015-08-03 12:05:00,121.94,121.99,121.93,121.97,11925.0,104.3787,104.4215,104.3701,104.4043,11925.0
2015-08-03 12:10:00,121.98,122.15,121.98,122.15,12807.0,104.4129,104.5584,104.4129,104.5584,12807.0
2015-08-03 12:15:00,122.16,122.17,121.97,121.99,17473.0,104.567,104.5755,104.4043,104.4215,17473.0
2015-08-03 12:20:00,121.95,122.02,121.84,121.85,10344.0,104.3872,104.4471,104.2931,104.3016,10344.0
2015-08-03 12:25:00,121.85,121.86,121.71,121.73,11924.0,104.3016,104.3102,104.1818,104.1989,11924.0
2015-08-03 12:30:00,121.72,121.73,121.51,121.56,12124.0,104.1903,104.1989,104.0106,104.0534,12124.0
2015-08-03 12:35:00,121.53,121.56,121.42,121.44,54211.0,104.0277,104.0534,103.9335,103.9507,54211.0
2015-08-03 12:40:00,121.43,121.43,121.19,121.24,35233.0,103.9421,103.9421,103.7367,103.7795,35233.0
2015-08-03 12:45:00,121.23,121.26,121.1,121.14,17911.0,103.7709,103.7966,103.6596,103.6939,17911.0
2015-08-03 12:50:00,121.15,121.15,120.93,120.98,16848.0,103.7024,103.7024,103.5141,103.5569,16848.0
2015-08-03 12:55:00,120.98,121.0,120.83,120.85,12070.0,103.5569,103.574,103.4285,103.4456,12070.0
2015-08-03 13:00:00,120.84,120.91,120.83,120.91,20865.0,103.4371,103.497,103.4285,103.497,20865.0
2015-08-03 13:05:00,120.9,120.92,120.77,120.78,14486.0,103.4884,103.5056,103.3772,103.3857,14486.0
2015-08-03 13:10:00,120.78,120.81,120.72,120.78,15287.0,103.3857,103.4114,103.3344,103.3857,15287.0
2015-08-03 13:15:00,120.79,120.84,120.64,120.65,9460.0,103.3943,103.4371,103.2659,103.2744,9460.0
2015-08-03 13:20:00,120.64,120.67,120.61,120.64,25602.0,103.2659,103.2916,103.2402,103.2659,25602.0
2015-08-03 13:25:00,120.62,120.62,120.39,120.49,72001.0,103.2488,103.2488,103.0519,103.1375,72001.0
2015-08-03 13:30:00,120.47,120.57,120.46,120.57,13605.0,103.1204,103.206,103.1118,103.206,13605.0
2015-08-03 13:35:00,120.55,120.59,120.49,120.51,13573.0,103.1888,103.2231,103.1375,103.1546,13573.0
2015-08-03 13:40:00,120.49,120.57,120.47,120.54,16432.0,103.1375,103.206,103.1204,103.1803,16432.0
2015-08-03 13:45:00,120.53,120.57,120.43,120.57,15407.0,103.1717,103.206,103.0861,103.206,15407.0
2015-08-03 13:50:00,120.58,120.69,120.5,120.53,23430.0,103.2145,103.3087,103.146,103.1717,23430.0
2015-08-03 13:55:00,120.56,120.56,120.39,120.45,25971.0,103.1974,103.1974,103.0519,103.1032,25971.0
2015-08-03 14:00:00,120.44,120.44,120.26,120.31,24694.0,103.0947,103.0947,102.9406,102.9834,24694.0
2015-08-03 14:05:00,120.32,120.35,120.19,120.3,26700.0,102.992,103.0176,102.8807,102.9748,26700.0
2015-08-03 14:10:00,120.29,120.29,120.17,120.19,20254.0,102.9663,102.9663,102.8636,102.8807,20254.0
2015-08-03 14:15:00,120.17,120.29,120.14,120.26,14570.0,102.8636,102.9663,102.8379,102.9406,14570.0
2015-08-03 14:20:00,120.28,120.37,120.23,120.34,16900.0,102.9577,103.0348,102.9149,103.0091,16900.0
2015-08-03 14:25:00,120.33,120.36,120.23,120.26,21064.0,103.0005,103.0262,102.9149,102.9406,21064.0
2015-08-03 14:30:00,120.26,120.32,120.23,120.32,18958.0,102.9406,102.992,102.9149,102.992,18958.0
2015-08-03 14:35:00,120.3,120.37,120.26,120.37,37586.0,102.9748,103.0348,102.9406,103.0348,37586.0
2015-08-03 14:40:00,120.37,120.44,120.36,120.42,15374.0,103.0348,103.0947,103.0262,103.0776,15374.0
2015-08-03 14:45:00,120.41,120.41,120.25,120.27,17621.0,103.069,103.069,102.932,102.9492,17621.0
2015-08-03 14:50:00,120.3,120.34,120.21,120.24,16327.0,102.9748,103.0091,102.8978,102.9235,16327.0
2015-08-03 14:55:00,120.24,120.31,120.18,120.31,15703.0,102.9235,102.9834,102.8721,102.9834,15703.0
2015-08-03 15:00:00,120.35,120.35,120.19,120.25,13950.0,103.0176,103.0176,102.8807,102.932,13950.0
2015-08-03 15:05:00,120.25,120.31,120.19,120.28,18396.0,102.932,102.9834,102.8807,102.9577,18396.0
2015-08-03 15:10:00,120.29,120.32,120.22,120.31,24254.0,102.9663,102.992,102.9064,102.9834,24254.0
2015-08-03 15:15:00,120.29,120.32,120.24,120.29,17126.0,102.9663,102.992,102.9235,102.9663,17126.0
2015-08-03 15:20:00,120.3,120.37,120.29,120.36,22515.0,102.9748,103.0348,102.9663,103.0262,22515.0
2015-08-03 15:25:00,120.36,120.39,120.31,120.34,37632.0,103.0262,103.0519,102.9834,103.0091,37632.0
2015-08-03 15:30:00,120.36,120.47,120.36,120.41,23991.0,103.0262,103.1204,103.0262,103.069,23991.0
2015-08-03 15:35:00,120.44,120.66,120.43,120.66,46142.0,103.0947,103.283,103.0861,103.283,46142.0
2015-08-03 15:40:00,120.69,120.75,120.62,120.69,61261.0,103.3087,103.36,103.2488,103.3087,61261.0
2015-08-03 15:45:00,120.7,120.71,120.58,120.59,42688.0,103.3172,103.3258,103.2145,103.2231,42688.0
2015-08-03 15:50:00,120.59,120.71,120.58,120.67,45068.0,103.2231,103.3258,103.2145,103.2916,45068.0
2015-08-03 15:55:00,120.69,120.94,120.67,120.88,122286.0,103.3087,103.5227,103.2916,103.4713,122286.0
2015-08-04 09:30:00,121.58,121.63,120.9,120.92,74024.0,104.0705,104.1133,103.4884,103.5056,74024.0
2015-08-04 09:35:00,120.82,121.03,120.23,120.35,34159.0,103.42,103.5997,102.9149,103.0176,34159.0
2015-08-04 09:40:00,120.35,121.05,120.3,120.84,41433.0,103.0176,103.6168,102.9748,103.4371,41433.0
2015-08-04 09:45:00,120.86,120.86,120.53,120.65,20713.0,103.4542,103.4542,103.1717,103.2744,20713.0
2015-08-04 09:50:00,120.62,120.64,120.49,120.6,6067.0,103.2488,103.2659,103.1375,103.2316,6067.0
2015-08-04 09:55:00,120.62,120.86,120.61,120.79,7770.0,103.2488,103.4542,103.2402,103.3943,7770.0
2015-08-04 10:00:00,120.79,120.84,120.51,120.58,19502.0,103.3943,103.4371,103.1546,103.2145,19502.0
2015-08-04 10:05:00,120.63,120.91,120.57,120.81,30225.0,103.2573,103.497,103.206,103.4114,30225.0
2015-08-04 10:10:00,120.84,121.08,120.73,121.07,16212.0,103.4371,103.6425,103.3429,103.634,16212.0
2015-08-04 10:15:00,121.07,121.3,121.02,121.24,27265.0,103.634,103.8308,103.5912,103.7795,27265.0
2015-08-04 10:20:00,121.24,121.42,121.18,121.38,22362.0,103.7795,103.9335,103.7281,103.8993,22362.0
2015-08-04 10:25:00,121.41,121.58,121.31,121.43,23856.0,103.925,104.0705,103.8394,103.9421,23856.0
2015-08-04 10:30:00,121.43,121.46,121.3,121.39,26946.0,103.9421,103.9678,103.8308,103.9079,26946.0
2015-08-04 10:35:00,121.4,121.48,121.37,121.47,24071.0,103.9164,103.9849,103.8907,103.9763,24071.0
2015-08-04 10:40:00,121.45,121.45,121.07,121.15,14698.0,103.9592,103.9592,103.634,103.7024,14698.0
2015-08-04 10:45:00,121.14,121.19,121.06,121.06,17933.0,103.6939,103.7367,103.6254,103.6254,17933.0
2015-08-04 10:50:00,121.03,121.03,120.73,120.76,16981.0,103.5997,103.5997,103.3429,103.3686,16981.0
2015-08-04 10:55:00,120.75,120.82,120.6,120.62,34537.0,103.36,103.42,103.2316,103.2488,34537.0
2015-08-04 11:00:00,120.62,120.64,120.51,120.62,42530.0,103.2488,103.2659,103.1546,103.2488,42530.0
2015-08-04 11:05:00,120.66,120.9,120.66,120.79,18364.0,103.283,103.4884,103.283,103.3943,18364.0
2015-08-04 11:10:00,120.73,120.89,120.73,120.81,10537.0,103.3429,103.4799,103.3429,103.4114,10537.0
2015-08-04 11:15:00,120.8,120.8,120.65,120.73,12880.0,103.4028,103.4028,103.2744,103.3429,12880.0
2015-08-04 11:20:00,120.71,120.87,120.69,120.83,13629.0,103.3258,103.4628,103.3087,103.4285,13629.0
2015-08-04 11:25:00,120.85,120.88,120.8,120.84,8503.0,103.4456,103.4713,103.4028,103.4371,8503.0
2015-08-04 11:30:00,120.83,120.99,120.78,120.94,15047.0,103.4285,103.5655,103.3857,103.5227,15047.0
2015-08-04 11:35:00,120.94,120.98,120.88,120.88,10118.0,103.5227,103.5569,103.4713,103.4713,10118.0
2015-08-04 11:40:00,120.89,120.96,120.81,120.82,13220.0,103.4799,103.5398,103.4114,103.42,13220.0
2015-08-04 11:45:00,120.82,120.85,120.78,120.81,20969.0,103.42,103.4456,103.3857,103.4114,20969.0
2015-08-04 11:50:00,120.81,120.88,120.77,120.77,7367.0,103.4114,103.4713,103.3772,103.3772,7367.0
2015-08-04 11:55:00,120.78,120.88,120.78,120.87,24759.0,103.3857,103.4713,103.3857,103.4628,24759.0
2015-08-04 12:00:00,120.87,120.92,120.84,120.86,15002.0,103.4628,103.5056,103.4371,103.4542,15002.0
2015-08-04 12:05:00,120.88,121.11,120.87,121.05,13428.0,103.4713,103.6682,103.4628,103.6168,13428.0
2015-08-04 12:10:00,121.07,121.09,120.95,121.01,10737.0,103.634,103.6511,103.5312,103.5826,10737.0
2015-08-04 12:15:00,121.02,121.03,120.88,120.95,11207.0,103.5912,103.5997,103.4713,103.5312,11207.0
2015-08-04 12:20:00,120.95,120.95,120.74,120.75,12438.0,103.5312,103.5312,103.3515,103.36,12438.0
2015-08-04 12:25:00,120.76,120.85,120.75,120.79,9630.0,103.3686,103.4456,103.36,103.3943,9630.0
2015-08-04 12:30:00,120.78,120.87,120.76,120.82,7838.0,103.3857,103.4628,103.3686,103.42,7838.0
2015-08-04 12:35:00,120.81,120.94,120.8,120.91,12920.0,103.4114,103.5227,103.4028,103.497,12920.0
2015-08-04 12:40:00,120.9,120.92,120.75,120.76,7170.0,103.4884,103.5056,103.36,103.3686,7170.0
2015-08-04 12:45:00,120.72,120.84,120.72,120.82,9080.0,103.3344,103.4371,103.3344,103.42,9080.0
2015-08-04 12:50:00,120.81,120.82,120.67,120.7,11061.0,103.4114,103.42,103.2916,103.3172,11061.0
2015-08-04 12:55:00,120.68,120.74,120.63,120.72,7024.0,103.3001,103.3515,103.2573,103.3344,7024.0
2015-08-04 13:00:00,120.7,120.74,120.62,120.73,10842.0,103.3172,103.3515,103.2488,103.3429,10842.0
2015-08-04 13:05:00,120.73,120.83,120.71,120.79,7222.0,103.3429,103.4285,103.3258,103.3943,7222.0
2015-08-04 13:10:00,120.78,120.81,120.75,120.79,5103.0,103.3857,103.4114,103.36,103.3943,5103.0
2015-08-04 13:15:00,120.8,120.89,120.8,120.87,6856.0,103.4028,103.4799,103.4028,103.4628,6856.0
2015-08-04 13:20:00,120.86,120.93,120.84,120.88,9957.0,103.4542,103.5141,103.4371,103.4713,9957.0
2015-08-04 13:25:00,120.86,120.92,120.82,120.9,9871.0,103.4542,103.5056,103.42,103.4884,9871.0
2015-08-04 13:30:00,120.9,121.07,120.9,120.97,16996.0,103.4884,103.634,103.4884,103.5484,16996.0
2015-08-04 13:35:00,120.97,121.03,120.95,121.01,10305.0,103.5484,103.5997,103.5312,103.5826,10305.0
2015-08-04 13:40:00,121.01,121.01,120.77,120.78,9950.0,103.5826,103.5826,103.3772,103.3857,9950.0
2015-08-04 13:45:00,120.79,120.85,120.73,120.76,13485.0,103.3943,103.4456,103.3429,103.3686,13485.0
2015-08-04 13:50:00,120.75,120.76,120.5,120.59,10964.0,103.36,103.3686,103.146,103.2231,10964.0
2015-08-04 13:55:00,120.58,120.64,120.54,120.56,16277.0,103.2145,103.2659,103.1803,103.1974,16277.0
2015-08-04 14:00:00,120.54,120.66,120.52,120.52,16505.0,103.1803,103.283,103.1632,103.1632,16505.0
2015-08-04 14:05:00,120.5,120.5,120.32,120.32,29800.0,103.146,103.146,102.992,102.992,29800.0
2015-08-04 14:10:00,120.33,120.44,120.29,120.37,17664.0,103.0005,103.0947,102.9663,103.0348,17664.0
2015-08-04 14:15:00,120.36,120.52,120.35,120.52,12517.0,103.0262,103.1632,103.0176,103.1632,12517.0
2015-08-04 14:20:00,120.51,120.54,120.4,120.46,15513.0,103.1546,103.1803,103.0604,103.1118,15513.0
2015-08-04 14:25:00,120.49,120.57,120.44,120.57,10765.0,103.1375,103.206,103.0947,103.206,10765.0
2015-08-04 14:30:00,120.58,120.72,120.58,120.7,17049.0,103.2145,103.3344,103.2145,103.3172,17049.0
2015-08-04 14:35:00,120.67,120.84,120.63,120.81,18781.0,103.2916,103.4371,103.2573,103.4114,18781.0
2015-08-04 14:40:00,120.83,120.86,120.73,120.74,16605.0,103.4285,103.4542,103.3429,103.3515,16605.0
2015-08-04 14:45:00,120.77,120.89,120.76,120.89,19120.0,103.3772,103.4799,103.3686,103.4799,19120.0
2015-08-04 14:50:00,120.87,120.88,120.77,120.85,14310.0,103.4628,103.4713,103.3772,103.4456,14310.0
2015-08-04 14:55:00,120.81,120.82,120.72,120.79,10560.0,103.4114,103.42,103.3344,103.3943,10560.0
2015-08-04 15:00:00,120.8,120.88,120.8,120.84,19814.0,103.4028,103.4713,103.4028,103.4371,19814.0
2015-08-04 15:05:00,120.82,120.86,120.74,120.74,24955.0,103.42,103.4542,103.3515,103.3515,24955.0
2015-08-04 15:10:00,120.74,120.79,120.66,120.79,21648.0,103.3515,103.3943,103.283,103.3943,21648.0
2015-08-04 15:15:00,120.79,120.85,120.76,120.84,24586.0,103.3943,103.4456,103.3686,103.4371,24586.0
2015-08-04 15:20:00,120.84,120.89,120.76,120.86,29207.0,103.4371,103.4799,103.3686,103.4542,29207.0
2015-08-04 15:25:00,120.85,120.89,120.81,120.86,17852.0,103.4456,103.4799,103.4114,103.4542,17852.0
2015-08-04 15:30:00,120.84,120.94,120.74,120.82,25682.0,103.4371,103.5227,103.3515,103.42,25682.0
2015-08-04 15:35:00,120.8,120.88,120.79,120.82,16344.0,103.4028,103.4713,103.3943,103.42,16344.0
2015-08-04 15:40:00,120.81,120.89,120.75,120.86,44503.0,103.4114,103.4799,103.36,103.4542,44503.0
2015-08-04 15:45:00,120.87,120.95,120.83,120.92,39720.0,103.4628,103.5312,103.4285,103.5056,39720.0
2015-08-04 15:50:00,120.91,120.93,120.85,120.85,48092.0,103.497,103.5141,103.4456,103.4456,48092.0
2015-08-04 15:55:00,120.84,120.92,120.72,120.86,149127.0,103.4371,103.5056,103.3344,103.4542,149127.0
2015-08-05 09:30:00,121.76,122.88,121.76,122.59,116064.0,104.2246,105.1833,104.2246,104.935,116064.0
2015-08-05 09:35:00,122.6,122.85,122.1,122.24,20675.0,104.9436,105.1576,104.5156,104.6355,20675.0
2015-08-05 09:40:00,122.08,122.38,121.86,122.1,33229.0,104.4985,104.7553,104.3102,104.5156,33229.0
2015-08-05 09:45:00,122.1,122.62,122.04,122.51,28074.0,104.5156,104.9607,104.4643,104.8666,28074.0
2015-08-05 09:50:00,122.47,122.58,122.38,122.51,12844.0,104.8323,104.9265,104.7553,104.8666,12844.0
2015-08-05 09:55:00,122.51,122.79,122.48,122.72,30398.0,104.8666,105.1062,104.8409,105.0463,30398.0
2015-08-05 10:00:00,122.73,123.02,122.43,122.97,47548.0,105.0549,105.3031,104.7981,105.2603,47548.0
2015-08-05 10:05:00,122.98,123.15,122.75,122.96,26029.0,105.2689,105.4144,105.072,105.2518,26029.0
2015-08-05 10:10:00,122.94,123.23,122.93,122.96,50101.0,105.2346,105.4829,105.2261,105.2518,50101.0
2015-08-05 10:15:00,123.01,123.27,122.95,123.18,36339.0,105.2946,105.5171,105.2432,105.4401,36339.0
2015-08-05 10:20:00,123.25,123.28,123.07,123.08,26729.0,105.5,105.5257,105.3459,105.3545,26729.0
2015-08-05 10:25:00,123.08,123.26,123.04,123.19,61901.0,105.3545,105.5086,105.3202,105.4486,61901.0
2015-08-05 10:30:00,123.19,123.29,123.05,123.21,32331.0,105.4486,105.5342,105.3288,105.4658,32331.0
2015-08-05 10:35:00,123.23,123.27,123.12,123.23,38676.0,105.4829,105.5171,105.3887,105.4829,38676.0
2015-08-05 10:40:00,123.24,123.28,123.16,123.21,27733.0,105.4914,105.5257,105.423,105.4658,27733.0
2015-08-05 10:45:00,123.21,123.34,123.21,123.3,32917.0,105.4658,105.577,105.4658,105.5428,32917.0
2015-08-05 10:50:00,123.33,123.43,123.3,123.3,24424.0,105.5685,105.6541,105.5428,105.5428,24424.0
2015-08-05 10:55:00,123.31,123.4,123.28,123.36,22829.0,105.5514,105.6284,105.5257,105.5942,22829.0
2015-08-05 11:00:00,123.36,123.39,123.21,123.23,30026.0,105.5942,105.6198,105.4658,105.4829,30026.0
2015-08-05 11:05:00,123.26,123.32,122.95,122.95,53322.0,105.5086,105.5599,105.2432,105.2432,53322.0
2015-08-05 11:10:00,122.97,123.34,122.91,123.27,40741.0,105.2603,105.577,105.209,105.5171,40741.0
2015-08-05 11:15:00,123.3,123.33,123.25,123.28,30422.0,105.5428,105.5685,105.5,105.5257,30422.0
2015-08-05 11:20:00,123.28,123.47,123.25,123.46,48134.0,105.5257,105.6883,105.5,105.6798,48134.0
2015-08-05 11:25:00,123.48,123.48,123.36,123.4,21350.0,105.6969,105.6969,105.5942,105.6284,21350.0
2015-08-05 11:30:00,123.39,123.43,123.33,123.37,16666.0,105.6198,105.6541,105.5685,105.6027,16666.0
2015-08-05 11:35:00,123.35,123.37,123.25,123.25,27623.0,105.5856,105.6027,105.5,105.5,27623.0
2015-08-05 11:40:00,123.27,123.44,123.25,123.29,44784.0,105.5171,105.6626,105.5,105.5342,44784.0
2015-08-05 11:45:00,123.29,123.38,123.27,123.35,24238.0,105.5342,105.6113,105.5171,105.5856,24238.0
2015-08-05 11:50:00,123.34,123.37,123.23,123.26,36460.0,105.577,105.6027,105.4829,105.5086,36460.0
2015-08-05 11:55:00,123.25,123.28,123.03,123.07,28274.0,105.5,105.5257,105.3117,105.3459,28274.0
2015-08-05 12:00:00,123.05,123.17,122.9,123.17,26075.0,105.3288,105.4315,105.2004,105.4315,26075.0
2015-08-05 12:05:00,123.18,123.38,123.18,123.29,25400.0,105.4401,105.6113,105.4401,105.5342,25400.0
2015-08-05 12:10:00,123.29,123.42,123.28,123.39,27398.0,105.5342,105.6455,105.5257,105.6198,27398.0
2015-08-05 12:15:00,123.4,123.4,123.1,123.11,23740.0,105.6284,105.6284,105.3716,105.3802,23740.0
2015-08-05 12:20:00,123.12,123.13,122.93,122.96,16034.0,105.3887,105.3973,105.2261,105.2518,16034.0
2015-08-05 12:25:00,122.94,122.94,122.77,122.92,25012.0,105.2346,105.2346,105.0891,105.2175,25012.0
2015-08-05 12:30:00,122.93,122.98,122.8,122.88,29950.0,105.2261,105.2689,105.1148,105.1833,29950.0
2015-08-05 12:35:00,122.86,122.93,122.78,122.81,18799.0,105.1662,105.2261,105.0977,105.1234,18799.0
2015-08-05 12:40:00,122.81,122.86,122.7,122.83,23313.0,105.1234,105.1662,105.0292,105.1405,23313.0
2015-08-05 12:45:00,122.85,123.01,122.83,122.96,35268.0,105.1576,105.2946,105.1405,105.2518,35268.0
2015-08-05 12:50:00,122.98,123.03,122.93,123.0,33933.0,105.2689,105.3117,105.2261,105.286,33933.0
2015-08-05 12:55:00,123.0,123.16,123.0,123.11,24353.0,105.286,105.423,105.286,105.3802,24353.0
2015-08-05 13:00:00,123.11,123.21,123.07,123.17,32873.0,105.3802,105.4658,105.3459,105.4315,32873.0
2015-08-05 13:05:00,123.17,123.17,123.09,123.17,14644.0,105.4315,105.4315,105.363,105.4315,14644.0
2015-08-05 13:10:00,123.18,123.21,123.1,123.14,20035.0,105.4401,105.4658,105.3716,105.4058,20035.0
2015-08-05 13:15:00,123.14,123.18,122.96,123.01,20789.0,105.4058,105.4401,105.2518,105.2946,20789.0
2015-08-05 13:20:00,123.04,123.12,123.0,123.11,12425.0,105.3202,105.3887,105.286,105.3802,12425.0
2015-08-05 13:25:00,123.1,123.16,123.05,123.16,18512.0,105.3716,105.423,105.3288,105.423,18512.0
2015-08-05 13:30:00,123.17,123.22,123.03,123.2,22809.0,105.4315,105.4743,105.3117,105.4572,22809.0
2015-08-05 13:35:00,123.24,123.3,123.21,123.29,26552.0,105.4914,105.5428,105.4658,105.5342,26552.0
2015-08-05 13:40:00,123.3,123.42,123.28,123.4,19485.0,105.5428,105.6455,105.5257,105.6284,19485.0
2015-08-05 13:45:00,123.39,123.43,123.35,123.35,15071.0,105.6198,105.6541,105.5856,105.5856,15071.0
2015-08-05 13:50:00,123.33,123.4,123.2,123.23,14988.0,105.5685,105.6284,105.4572,105.4829,14988.0
2015-08-05 13:55:00,123.23,123.34,123.18,123.32,38936.0,105.4829,105.577,105.4401,105.5599,38936.0
2015-08-05 14:00:00,123.34,123.42,123.32,123.42,14898.0,105.577,105.6455,105.5599,105.6455,14898.0
2015-08-05 14:05:00,123.44,123.48,123.33,123.35,21157.0,105.6626,105.6969,105.5685,105.5856,21157.0
2015-08-05 14:10:00,123.37,123.63,123.37,123.63,40210.0,105.6027,105.8253,105.6027,105.8253,40210.0
2015-08-05 14:15:00,123.62,123.82,123.6,123.82,31399.0,105.8167,105.9879,105.7996,105.9879,31399.0
2015-08-05 14:20:00,123.82,123.94,123.82,123.93,31834.0,105.9879,106.0906,105.9879,106.0821,31834.0
2015-08-05 14:25:00,123.94,124.02,123.85,123.99,48188.0,106.0906,106.1591,106.0136,106.1334,48188.0
2015-08-05 14:30:00,123.98,124.14,123.93,123.97,50772.0,106.1249,106.2618,106.0821,106.1163,50772.0
2015-08-05 14:35:00,123.97,123.97,123.84,123.92,38613.0,106.1163,106.1163,106.005,106.0735,38613.0
2015-08-05 14:40:00,123.95,123.97,123.76,123.88,45170.0,106.0992,106.1163,105.9365,106.0393,45170.0
2015-08-05 14:45:00,123.88,124.03,123.84,124.03,54932.0,106.0393,106.1677,106.005,106.1677,54932.0
2015-08-05 14:50:00,124.03,124.06,123.75,123.94,41032.0,106.1677,106.1933,105.928,106.0906,41032.0
2015-08-05 14:55:00,123.94,123.94,123.69,123.8,54732.0,106.0906,106.0906,105.8766,105.9708,54732.0
2015-08-05 15:00:00,123.8,123.92,123.78,123.9,34981.0,105.9708,106.0735,105.9537,106.0564,34981.0
2015-08-05 15:05:00,123.9,124.04,123.88,124.01,34450.0,106.0564,106.1762,106.0393,106.1505,34450.0
2015-08-05 15:10:00,124.01,124.1,124.01,124.07,50156.0,106.1505,106.2276,106.1505,106.2019,50156.0
2015-08-05 15:15:00,124.07,124.07,123.88,124.03,59237.0,106.2019,106.2019,106.0393,106.1677,59237.0
2015-08-05 15:20:00,124.01,124.24,123.99,124.17,84745.0,106.1505,106.3474,106.1334,106.2875,84745.0
2015-08-05 15:25:00,124.19,124.22,124.11,124.19,74351.0,106.3046,106.3303,106.2361,106.3046,74351.0
2015-08-05 15:30:00,124.19,124.19,124.02,124.1,63141.0,106.3046,106.3046,106.1591,106.2276,63141.0
2015-08-05 15:35:00,124.11,124.17,124.01,124.04,39764.0,106.2361,106.2875,106.1505,106.1762,39764.0
2015-08-05 15:40:00,124.03,124.1,123.97,124.0,55247.0,106.1677,106.2276,106.1163,106.142,55247.0
2015-08-05 15:45:00,124.0,124.0,123.86,123.9,74126.0,106.142,106.142,106.0221,106.0564,74126.0
2015-08-05 15:50:00,123.9,123.98,123.9,123.97,95475.0,106.0564,106.1249,106.0564,106.1163,95475.0
2015-08-05 15:55:00,123.97,124.09,123.92,123.93,231752.0,106.1163,106.219,106.0735,106.0821,231752.0
2015-08-06 09:30:00,124.37,124.64,124.0,124.45,91396.0,106.4587,106.6898,106.142,106.5272,91396.0
2015-08-06 09:35:00,124.43,124.49,123.65,123.79,40240.0,106.5101,106.5614,105.8424,105.9622,40240.0
2015-08-06 09:40:00,123.78,123.84,123.23,123.3,43145.0,105.9537,106.005,105.4829,105.5428,43145.0
2015-08-06 09:45:00,123.3,123.67,123.3,123.48,44737.0,105.5428,105.8595,105.5428,105.6969,44737.0
2015-08-06 09:50:00,123.49,123.49,123.16,123.19,42259.0,105.7054,105.7054,105.423,105.4486,42259.0
2015-08-06 09:55:00,123.14,123.17,122.81,122.98,39232.0,105.4058,105.4315,105.1234,105.2689,39232.0
2015-08-06 10:00:00,122.97,123.18,122.92,123.18,44290.0,105.2603,105.4401,105.2175,105.4401,44290.0
2015-08-06 10:05:00,123.23,123.37,123.15,123.32,28109.0,105.4829,105.6027,105.4144,105.5599,28109.0
2015-08-06 10:10:00,123.26,123.42,123.2,123.23,25993.0,105.5086,105.6455,105.4572,105.4829,25993.0
2015-08-06 10:15:00,123.2,123.24,123.03,123.03,19675.0,105.4572,105.4914,105.3117,105.3117,19675.0
2015-08-06 10:20:00,123.03,123.03,122.71,122.9,29424.0,105.3117,105.3117,105.0378,105.2004,29424.0
2015-08-06 10:25:00,122.9,123.06,122.86,123.0,31362.0,105.2004,105.3374,105.1662,105.286,31362.0
2015-08-06 10:30:00,122.99,123.16,122.96,123.11,57392.0,105.2774,105.423,105.2518,105.3802,57392.0
2015-08-06 10:35:00,123.12,123.41,123.09,123.38,72495.0,105.3887,105.637,105.363,105.6113,72495.0
2015-08-06 10:40:00,123.38,123.4,123.27,123.35,35790.0,105.6113,105.6284,105.5171,105.5856,35790.0
2015-08-06 10:45:00,123.38,123.4,123.27,123.28,51787.0,105.6113,105.6284,105.5171,105.5257,51787.0
2015-08-06 10:50:00,123.26,123.28,123.2,123.28,17277.0,105.5086,105.5257,105.4572,105.5257,17277.0
2015-08-06 10:55:00,123.28,123.43,123.25,123.4,26229.0,105.5257,105.6541,105.5,105.6284,26229.0
2015-08-06 11:00:00,123.38,123.44,123.37,123.39,19807.0,105.6113,105.6626,105.6027,105.6198,19807.0
2015-08-06 11:05:00,123.39,123.42,123.3,123.34,27256.0,105.6198,105.6455,105.5428,105.577,27256.0
2015-08-06 11:10:00,123.34,123.37,123.1,123.14,16413.0,105.577,105.6027,105.3716,105.4058,16413.0
2015-08-06 11:15:00,123.16,123.31,123.12,123.28,23814.0,105.423,105.5514,105.3887,105.5257,23814.0
2015-08-06 11:20:00,123.28,123.35,123.25,123.3,18655.0,105.5257,105.5856,105.5,105.5428,18655.0
2015-08-06 11:25:00,123.3,123.33,123.08,123.1,29222.0,105.5428,105.5685,105.3545,105.3716,29222.0
2015-08-06 11:30:00,123.11,123.12,122.89,122.95,31079.0,105.3802,105.3887,105.1918,105.2432,31079.0
2015-08-06 11:35:00,122.92,122.98,122.82,122.84,31250.0,105.2175,105.2689,105.1319,105.149,31250.0
2015-08-06 11:40:00,122.8,122.86,122.74,122.82,30738.0,105.1148,105.1662,105.0634,105.1319,30738.0
2015-08-06 11:45:00,122.8,122.84,122.68,122.7,16520.0,105.1148,105.149,105.0121,105.0292,16520.0
2015-08-06 11:50:00,122.71,122.74,122.46,122.53,15592.0,105.0378,105.0634,104.8238,104.8837,15592.0
2015-08-06 11:55:00,122.54,122.62,122.33,122.39,26839.0,104.8922,104.9607,104.7125,104.7638,26839.0
2015-08-06 12:00:00,122.37,122.52,122.35,122.4,18703.0,104.7467,104.8751,104.7296,104.7724,18703.0
2015-08-06 12:05:00,122.43,122.54,122.34,122.48,15215.0,104.7981,104.8922,104.721,104.8409,15215.0
2015-08-06 12:10:00,122.46,122.48,122.06,122.08,24279.0,104.8238,104.8409,104.4814,104.4985,24279.0
2015-08-06 12:15:00,122.09,122.17,122.02,122.05,20628.0,104.5071,104.5755,104.4471,104.4728,20628.0
2015-08-06 12:20:00,122.05,122.11,121.8,121.95,40490.0,104.4728,104.5242,104.2588,104.3872,40490.0
2015-08-06 12:25:00,121.96,122.1,121.92,121.95,13219.0,104.3958,104.5156,104.3615,104.3872,13219.0
2015-08-06 12:30:00,121.96,122.15,121.96,122.08,12420.0,104.3958,104.5584,104.3958,104.4985,12420.0
2015-08-06 12:35:00,122.07,122.07,121.91,122.07,28684.0,104.4899,104.4899,104.353,104.4899,28684.0
2015-08-06 12:40:00,122.09,122.15,122.0,122.15,22225.0,104.5071,104.5584,104.43,104.5584,22225.0
2015-08-06 12:45:00,122.13,122.22,122.03,122.2,21344.0,104.5413,104.6183,104.4557,104.6012,21344.0
2015-08-06 12:50:00,122.16,122.22,122.11,122.11,10405.0,104.567,104.6183,104.5242,104.5242,10405.0
2015-08-06 12:55:00,122.09,122.14,121.96,122.06,16570.0,104.5071,104.5499,104.3958,104.4814,16570.0
2015-08-06 13:00:00,122.04,122.05,121.92,121.94,25197.0,104.4643,104.4728,104.3615,104.3787,25197.0
2015-08-06 13:05:00,121.96,122.03,121.91,122.02,17513.0,104.3958,104.4557,104.353,104.4471,17513.0
2015-08-06 13:10:00,122.02,122.13,121.92,122.13,14460.0,104.4471,104.5413,104.3615,104.5413,14460.0
2015-08-06 13:15:00,122.12,122.14,121.99,122.08,13676.0,104.5327,104.5499,104.4215,104.4985,13676.0
2015-08-06 13:20:00,122.1,122.37,121.99,122.36,37113.0,104.5156,104.7467,104.4215,104.7382,37113.0
2015-08-06 13:25:00,122.35,122.45,122.24,122.24,22338.0,104.7296,104.8152,104.6355,104.6355,22338.0
2015-08-06 13:30:00,122.24,122.31,122.18,122.18,24926.0,104.6355,104.6954,104.5841,104.5841,24926.0
2015-08-06 13:35:00,122.19,122.37,122.18,122.32,16687.0,104.5927,104.7467,104.5841,104.7039,16687.0
2015-08-06 13:40:00,122.32,122.41,122.3,122.39,9785.0,104.7039,104.781,104.6868,104.7638,9785.0
2015-08-06 13:45:00,122.41,122.59,122.4,122.53,30386.0,104.781,104.935,104.7724,104.8837,30386.0
2015-08-06 13:50:00,122.55,122.55,122.31,122.36,11840.0,104.9008,104.9008,104.6954,104.7382,11840.0
2015-08-06 13:55:00,122.36,122.39,122.28,122.3,20100.0,104.7382,104.7638,104.6697,104.6868,20100.0
2015-08-06 14:00:00,122.28,122.35,122.18,122.25,27180.0,104.6697,104.7296,104.5841,104.644,27180.0
2015-08-06 14:05:00,122.25,122.32,122.23,122.28,29386.0,104.644,104.7039,104.6269,104.6697,29386.0
2015-08-06 14:10:00,122.29,122.33,122.22,122.31,15276.0,104.6783,104.7125,104.6183,104.6954,15276.0
2015-08-06 14:15:00,122.31,122.34,122.22,122.3,16039.0,104.6954,104.721,104.6183,104.6868,16039.0
2015-08-06 14:20:00,122.28,122.46,122.28,122.4,16628.0,104.6697,104.8238,104.6697,104.7724,16628.0
2015-08-06 14:25:00,122.4,122.52,122.34,122.47,24944.0,104.7724,104.8751,104.721,104.8323,24944.0
2015-08-06 14:30:00,122.47,122.6,122.46,122.59,19709.0,104.8323,104.9436,104.8238,104.935,19709.0
2015-08-06 14:35:00,122.6,122.61,122.54,122.54,14039.0,104.9436,104.9522,104.8922,104.8922,14039.0
2015-08-06 14:40:00,122.57,122.62,122.54,122.55,24493.0,104.9179,104.9607,104.8922,104.9008,24493.0
2015-08-06 14:45:00,122.54,122.7,122.54,122.55,20580.0,104.8922,105.0292,104.8922,104.9008,20580.0
2015-08-06 14:50:00,122.56,122.57,122.39,122.43,14605.0,104.9094,104.9179,104.7638,104.7981,14605.0
2015-08-06 14:55:00,122.42,122.48,122.3,122.41,20496.0,104.7895,104.8409,104.6868,104.781,20496.0
2015-08-06 15:00:00,122.4,122.53,122.38,122.46,14872.0,104.7724,104.8837,104.7553,104.8238,14872.0
2015-08-06 15:05:00,122.47,122.51,122.39,122.43,13896.0,104.8323,104.8666,104.7638,104.7981,13896.0
2015-08-06 15:10:00,122.42,122.44,122.23,122.27,32176.0,104.7895,104.8066,104.6269,104.6611,32176.0
2015-08-06 15:15:00,122.27,122.37,122.22,122.31,26517.0,104.6611,104.7467,104.6183,104.6954,26517.0
2015-08-06 15:20:00,122.3,122.3,122.15,122.2,25153.0,104.6868,104.6868,104.5584,104.6012,25153.0
2015-08-06 15:25:00,122.2,122.23,122.1,122.13,21259.0,104.6012,104.6269,104.5156,104.5413,21259.0
2015-08-06 15:30:00,122.12,122.12,121.97,122.02,29962.0,104.5327,104.5327,104.4043,104.4471,29962.0
2015-08-06 15:35:00,122.0,122.09,121.88,122.08,43917.0,104.43,104.5071,104.3273,104.4985,43917.0
2015-08-06 15:40:00,122.07,122.09,121.97,122.01,41136.0,104.4899,104.5071,104.4043,104.4386,41136.0
2015-08-06 15:45:00,122.0,122.18,121.99,122.18,32561.0,104.43,104.5841,104.4215,104.5841,32561.0
2015-08-06 15:50:00,122.17,122.21,122.08,122.09,27862.0,104.5755,104.6098,104.4985,104.5071,27862.0
2015-08-06 15:55:00,122.09,122.17,121.95,122.05,100774.0,104.5071,104.5755,104.3872,104.4728,100774.0
2015-08-07 09:30:00,121.71,121.71,121.07,121.32,65213.0,104.1818,104.1818,103.634,103.8479,65213.0
2015-08-07 09:35:00,121.32,121.33,121.0,121.12,24431.0,103.8479,103.8565,103.574,103.6767,24431.0
2015-08-07 09:40:00,121.1,121.45,121.09,121.36,23758.0,103.6596,103.9592,103.6511,103.8822,23758.0
2015-08-07 09:45:00,121.36,121.41,121.15,121.19,32026.0,103.8822,103.925,103.7024,103.7367,32026.0
2015-08-07 09:50:00,121.16,121.62,121.16,121.61,29006.0,103.711,104.1047,103.711,104.0962,29006.0
2015-08-07 09:55:00,121.6,121.79,121.47,121.76,16261.0,104.0876,104.2503,103.9763,104.2246,16261.0
2015-08-07 10:00:00,121.75,121.76,121.38,121.38,25223.0,104.216,104.2246,103.8993,103.8993,25223.0
2015-08-07 10:05:00,121.39,121.68,121.37,121.61,27312.0,103.9079,104.1561,103.8907,104.0962,27312.0
2015-08-07 10:10:00,121.59,121.69,121.34,121.34,31942.0,104.0791,104.1647,103.8651,103.8651,31942.0
2015-08-07 10:15:00,121.34,121.46,121.33,121.36,69747.0,103.8651,103.9678,103.8565,103.8822,69747.0
2015-08-07 10:20:00,121.35,121.36,121.07,121.19,78236.0,103.8736,103.8822,103.634,103.7367,78236.0
2015-08-07 10:25:00,121.17,121.24,120.98,120.99,25263.0,103.7195,103.7795,103.5569,103.5655,25263.0
2015-08-07 10:30:00,120.99,121.12,120.84,121.12,14648.0,103.5655,103.6767,103.4371,103.6767,14648.0
2015-08-07 10:35:00,121.13,121.31,121.13,121.28,16004.0,103.6853,103.8394,103.6853,103.8137,16004.0
2015-08-07 10:40:00,121.28,121.36,121.23,121.32,13341.0,103.8137,103.8822,103.7709,103.8479,13341.0
2015-08-07 10:45:00,121.35,121.43,121.15,121.39,16397.0,103.8736,103.9421,103.7024,103.9079,16397.0
2015-08-07 10:50:00,121.39,121.64,121.3,121.33,23943.0,103.9079,104.1219,103.8308,103.8565,23943.0
2015-08-07 10:55:00,121.31,121.45,121.27,121.4,20722.0,103.8394,103.9592,103.8051,103.9164,20722.0
2015-08-07 11:00:00,121.39,121.57,121.35,121.39,25785.0,103.9079,104.0619,103.8736,103.9079,25785.0
2015-08-07 11:05:00,121.4,121.48,121.35,121.39,16534.0,103.9164,103.9849,103.8736,103.9079,16534.0
2015-08-07 11:10:00,121.36,121.45,121.3,121.3,18151.0,103.8822,103.9592,103.8308,103.8308,18151.0
2015-08-07 11:15:00,121.26,121.31,120.94,120.94,15986.0,103.7966,103.8394,103.5227,103.5227,15986.0
2015-08-07 11:20:00,120.93,120.97,120.86,120.87,11030.0,103.5141,103.5484,103.4542,103.4628,11030.0
2015-08-07 11:25:00,120.84,121.03,120.84,120.93,13879.0,103.4371,103.5997,103.4371,103.5141,13879.0
2015-08-07 11:30:00,120.96,120.97,120.63,120.66,24321.0,103.5398,103.5484,103.2573,103.283,24321.0
2015-08-07 11:35:00,120.65,120.65,120.26,120.33,18362.0,103.2744,103.2744,102.9406,103.0005,18362.0
2015-08-07 11:40:00,120.35,120.56,120.32,120.56,29630.0,103.0176,103.1974,102.992,103.1974,29630.0
2015-08-07 11:45:00,120.54,120.62,120.5,120.62,13948.0,103.1803,103.2488,103.146,103.2488,13948.0
2015-08-07 11:50:00,120.62,120.78,120.62,120.73,28737.0,103.2488,103.3857,103.2488,103.3429,28737.0
2015-08-07 11:55:00,120.75,120.75,120.62,120.7,10869.0,103.36,103.36,103.2488,103.3172,10869.0
2015-08-07 12:00:00,120.74,121.12,120.74,121.01,99284.0,103.3515,103.6767,103.3515,103.5826,99284.0
2015-08-07 12:05:00,121.02,121.19,121.02,121.17,11110.0,103.5912,103.7367,103.5912,103.7195,11110.0
2015-08-07 12:10:00,121.16,121.28,121.15,121.28,12249.0,103.711,103.8137,103.7024,103.8137,12249.0
2015-08-07 12:15:00,121.28,121.31,121.24,121.29,11382.0,103.8137,103.8394,103.7795,103.8223,11382.0
2015-08-07 12:20:00,121.28,121.31,121.17,121.29,20537.0,103.8137,103.8394,103.7195,103.8223,20537.0
2015-08-07 12:25:00,121.31,121.32,121.26,121.26,8609.0,103.8394,103.8479,103.7966,103.7966,8609.0
2015-08-07 12:30:00,121.26,121.27,121.09,121.18,10742.0,103.7966,103.8051,103.6511,103.7281,10742.0
2015-08-07 12:35:00,121.15,121.22,121.07,121.22,15407.0,103.7024,103.7623,103.634,103.7623,15407.0
2015-08-07 12:40:00,121.21,121.33,121.21,121.26,10066.0,103.7538,103.8565,103.7538,103.7966,10066.0
2015-08-07 12:45:00,121.27,121.35,121.21,121.21,9853.0,103.8051,103.8736,103.7538,103.7538,9853.0
2015-08-07 12:50:00,121.2,121.31,121.19,121.21,11939.0,103.7452,103.8394,103.7367,103.7538,11939.0
2015-08-07 12:55:00,121.2,121.28,121.19,121.27,12049.0,103.7452,103.8137,103.7367,103.8051,12049.0
2015-08-07 13:00:00,121.24,121.34,121.24,121.32,8100.0,103.7795,103.8651,103.7795,103.8479,8100.0
2015-08-07 13:05:00,121.34,121.36,121.28,121.29,16359.0,103.8651,103.8822,103.8137,103.8223,16359.0
2015-08-07 13:10:00,121.28,121.29,121.17,121.24,19460.0,103.8137,103.8223,103.7195,103.7795,19460.0
2015-08-07 13:15:00,121.25,121.34,121.24,121.28,17579.0,103.788,103.8651,103.7795,103.8137,17579.0
2015-08-07 13:20:00,121.29,121.31,121.23,121.25,13155.0,103.8223,103.8394,103.7709,103.788,13155.0
2015-08-07 13:25:00,121.26,121.28,121.11,121.12,17514.0,103.7966,103.8137,103.6682,103.6767,17514.0
2015-08-07 13:30:00,121.11,121.19,121.06,121.17,13976.0,103.6682,103.7367,103.6254,103.7195,13976.0
2015-08-07 13:35:00,121.17,121.2,121.12,121.15,17418.0,103.7195,103.7452,103.6767,103.7024,17418.0
2015-08-07 13:40:00,121.17,121.29,121.17,121.26,19231.0,103.7195,103.8223,103.7195,103.7966,19231.0
2015-08-07 13:45:00,121.29,121.43,121.27,121.34,22123.0,103.8223,103.9421,103.8051,103.8651,22123.0
2015-08-07 13:50:00,121.31,121.34,121.24,121.27,13663.0,103.8394,103.8651,103.7795,103.8051,13663.0
2015-08-07 13:55:00,121.27,121.28,121.16,121.16,15285.0,103.8051,103.8137,103.711,103.711,15285.0
2015-08-07 14:00:00,121.17,121.17,121.03,121.08,10574.0,103.7195,103.7195,103.5997,103.6425,10574.0
2015-08-07 14:05:00,121.09,121.19,121.06,121.19,12544.0,103.6511,103.7367,103.6254,103.7367,12544.0
2015-08-07 14:10:00,121.17,121.3,121.15,121.27,10986.0,103.7195,103.8308,103.7024,103.8051,10986.0
2015-08-07 14:15:00,121.28,121.37,121.2,121.23,26336.0,103.8137,103.8907,103.7452,103.7709,26336.0
2015-08-07 14:20:00,121.22,121.28,121.12,121.13,11509.0,103.7623,103.8137,103.6767,103.6853,11509.0
2015-08-07 14:25:00,121.13,121.23,121.08,121.21,12156.0,103.6853,103.7709,103.6425,103.7538,12156.0
2015-08-07 14:30:00,121.21,121.26,121.2,121.23,14811.0,103.7538,103.7966,103.7452,103.7709,14811.0
2015-08-07 14:35:00,121.22,121.32,121.21,121.23,20404.0,103.7623,103.8479,103.7538,103.7709,20404.0
2015-08-07 14:40:00,121.22,121.22,121.07,121.14,21422.0,103.7623,103.7623,103.634,103.6939,21422.0
2015-08-07 14:45:00,121.15,121.21,121.14,121.21,17558.0,103.7024,103.7538,103.6939,103.7538,17558.0
2015-08-07 14:50:00,121.22,121.29,121.21,121.22,17065.0,103.7623,103.8223,103.7538,103.7623,17065.0
2015-08-07 14:55:00,121.22,121.28,121.18,121.28,10511.0,103.7623,103.8137,103.7281,103.8137,10511.0
2015-08-07 15:00:00,121.27,121.41,121.25,121.38,29104.0,103.8051,103.925,103.788,103.8993,29104.0
2015-08-07 15:05:00,121.38,121.45,121.27,121.44,25989.0,103.8993,103.9592,103.8051,103.9507,25989.0
2015-08-07 15:10:00,121.42,121.43,121.24,121.29,26442.0,103.9335,103.9421,103.7795,103.8223,26442.0
2015-08-07 15:15:00,121.29,121.45,121.28,121.41,16220.0,103.8223,103.9592,103.8137,103.925,16220.0
2015-08-07 15:20:00,121.42,121.59,121.42,121.54,23289.0,103.9335,104.0791,103.9335,104.0363,23289.0
2015-08-07 15:25:00,121.54,121.7,121.53,121.61,41977.0,104.0363,104.1732,104.0277,104.0962,41977.0
2015-08-07 15:30:00,121.6,121.66,121.56,121.56,22324.0,104.0876,104.139,104.0534,104.0534,22324.0
2015-08-07 15:35:00,121.57,121.66,121.55,121.61,32394.0,104.0619,104.139,104.0448,104.0962,32394.0
2015-08-07 15:40:00,121.63,121.7,121.47,121.54,33322.0,104.1133,104.1732,103.9763,104.0363,33322.0
2015-08-07 15:45:00,121.53,121.68,121.51,121.65,29689.0,104.0277,104.1561,104.0106,104.1304,29689.0
2015-08-07 15:50:00,121.64,121.79,121.58,121.78,58846.0,104.1219,104.2503,104.0705,104.2417,58846.0
2015-08-07 15:55:00,121.77,121.86,121.71,121.8,102192.0,104.2331,104.3102,104.1818,104.2588,102192.0
2015-08-10 09:30:00,122.5,122.98,122.5,122.97,56632.0,104.858,105.2689,104.858,105.2603,56632.0
2015-08-10 09:35:00,122.98,122.99,122.71,122.89,34984.0,105.2689,105.2774,105.0378,105.1918,34984.0
2015-08-10 09:40:00,122.92,123.34,122.78,123.04,145899.0,105.2175,105.577,105.0977,105.3202,145899.0
2015-08-10 09:45:00,123.08,123.21,122.85,123.01,77550.0,105.3545,105.4658,105.1576,105.2946,77550.0
2015-08-10 09:50:00,123.08,123.16,122.8,122.86,31704.0,105.3545,105.423,105.1148,105.1662,31704.0
2015-08-10 09:55:00,122.85,122.97,122.74,122.86,81245.0,105.1576,105.2603,105.0634,105.1662,81245.0
2015-08-10 10:00:00,122.84,122.9,122.65,122.87,41188.0,105.149,105.2004,104.9864,105.1747,41188.0
2015-08-10 10:05:00,122.89,122.95,122.7,122.74,24333.0,105.1918,105.2432,105.0292,105.0634,24333.0
2015-08-10 10:10:00,122.75,122.91,122.47,122.52,38236.0,105.072,105.209,104.8323,104.8751,38236.0
2015-08-10 10:15:00,122.54,122.66,122.39,122.4,38062.0,104.8922,104.995,104.7638,104.7724,38062.0
2015-08-10 10:20:00,122.39,122.63,122.35,122.61,30034.0,104.7638,104.9693,104.7296,104.9522,30034.0
2015-08-10 10:25:00,122.64,122.71,122.53,122.53,21376.0,104.9778,105.0378,104.8837,104.8837,21376.0
2015-08-10 10:30:00,122.55,122.61,122.43,122.43,15124.0,104.9008,104.9522,104.7981,104.7981,15124.0
2015-08-10 10:35:00,122.45,122.45,122.02,122.11,19510.0,104.8152,104.8152,104.4471,104.5242,19510.0
2015-08-10 10:40:00,122.07,122.21,121.94,122.15,17783.0,104.4899,104.6098,104.3787,104.5584,17783.0
2015-08-10 10:45:00,122.13,122.28,122.12,122.18,37906.0,104.5413,104.6697,104.5327,104.5841,37906.0
2015-08-10 10:50:00,122.21,122.22,121.96,121.99,21595.0,104.6098,104.6183,104.3958,104.4215,21595.0
2015-08-10 10:55:00,122.0,122.26,121.94,122.26,13722.0,104.43,104.6526,104.3787,104.6526,13722.0
2015-08-10 11:00:00,122.29,122.58,122.25,122.56,21045.0,104.6783,104.9265,104.644,104.9094,21045.0
2015-08-10 11:05:00,122.56,122.78,122.56,122.74,12847.0,104.9094,105.0977,104.9094,105.0634,12847.0
2015-08-10 11:10:00,122.76,122.89,122.75,122.81,14490.0,105.0806,105.1918,105.072,105.1234,14490.0
2015-08-10 11:15:00,122.83,122.99,122.8,122.97,11663.0,105.1405,105.2774,105.1148,105.2603,11663.0
2015-08-10 11:20:00,122.99,123.0,122.76,122.79,22570.0,105.2774,105.286,105.0806,105.1062,22570.0
2015-08-10 11:25:00,122.83,122.86,122.61,122.61,10675.0,105.1405,105.1662,104.9522,104.9522,10675.0
2015-08-10 11:30:00,122.62,122.79,122.62,122.72,8831.0,104.9607,105.1062,104.9607,105.0463,8831.0
2015-08-10 11:35:00,122.75,122.75,122.51,122.51,9776.0,105.072,105.072,104.8666,104.8666,9776.0
2015-08-10 11:40:00,122.54,122.56,122.39,122.43,19176.0,104.8922,104.9094,104.7638,104.7981,19176.0
2015-08-10 11:45:00,122.47,122.48,122.35,122.35,18856.0,104.8323,104.8409,104.7296,104.7296,18856.0
2015-08-10 11:50:00,122.38,122.5,122.35,122.43,14950.0,104.7553,104.858,104.7296,104.7981,14950.0
2015-08-10 11:55:00,122.43,122.43,122.22,122.23,7799.0,104.7981,104.7981,104.6183,104.6269,7799.0
2015-08-10 12:00:00,122.22,122.42,122.22,122.42,5444.0,104.6183,104.7895,104.6183,104.7895,5444.0
2015-08-10 12:05:00,122.43,122.54,122.3,122.54,12659.0,104.7981,104.8922,104.6868,104.8922,12659.0
2015-08-10 12:10:00,122.52,122.57,122.49,122.56,5608.0,104.8751,104.9179,104.8494,104.9094,5608.0
2015-08-10 12:15:00,122.59,122.59,122.51,122.52,13887.0,104.935,104.935,104.8666,104.8751,13887.0
2015-08-10 12:20:00,122.52,122.61,122.5,122.59,19452.0,104.8751,104.9522,104.858,104.935,19452.0
2015-08-10 12:25:00,122.59,122.62,122.5,122.5,13305.0,104.935,104.9607,104.858,104.858,13305.0
2015-08-10 12:30:00,122.51,122.52,122.4,122.42,11999.0,104.8666,104.8751,104.7724,104.7895,11999.0
2015-08-10 12:35:00,122.43,122.53,122.43,122.53,23524.0,104.7981,104.8837,104.7981,104.8837,23524.0
2015-08-10 12:40:00,122.54,122.64,122.54,122.62,17347.0,104.8922,104.9778,104.8922,104.9607,17347.0
2015-08-10 12:45:00,122.65,122.73,122.62,122.65,15768.0,104.9864,105.0549,104.9607,104.9864,15768.0
2015-08-10 12:50:00,122.62,122.66,122.42,122.47,18090.0,104.9607,104.995,104.7895,104.8323,18090.0
2015-08-10 12:55:00,122.46,122.49,122.45,122.47,14957.0,104.8238,104.8494,104.8152,104.8323,14957.0
2015-08-10 13:00:00,122.49,122.5,122.33,122.39,15299.0,104.8494,104.858,104.7125,104.7638,15299.0
2015-08-10 13:05:00,122.36,122.38,122.3,122.32,11337.0,104.7382,104.7553,104.6868,104.7039,11337.0
2015-08-10 13:10:00,122.31,122.39,122.28,122.34,10561.0,104.6954,104.7638,104.6697,104.721,10561.0
2015-08-10 13:15:00,122.36,122.45,122.35,122.4,8225.0,104.7382,104.8152,104.7296,104.7724,8225.0
2015-08-10 13:20:00,122.4,122.53,122.39,122.49,11363.0,104.7724,104.8837,104.7638,104.8494,11363.0
2015-08-10 13:25:00,122.51,122.51,122.45,122.48,14455.0,104.8666,104.8666,104.8152,104.8409,14455.0
2015-08-10 13:30:00,122.49,122.55,122.49,122.53,7206.0,104.8494,104.9008,104.8494,104.8837,7206.0
2015-08-10 13:35:00,122.54,122.54,122.45,122.52,13262.0,104.8922,104.8922,104.8152,104.8751,13262.0
2015-08-10 13:40:00,122.5,122.64,122.46,122.61,11165.0,104.858,104.9778,104.8238,104.9522,11165.0
2015-08-10 13:45:00,122.6,122.61,122.5,122.53,6880.0,104.9436,104.9522,104.858,104.8837,6880.0
2015-08-10 13:50:00,122.51,122.62,122.51,122.62,9427.0,104.8666,104.9607,104.8666,104.9607,9427.0
2015-08-10 13:55:00,122.64,122.68,122.6,122.67,10401.0,104.9778,105.0121,104.9436,105.0035,10401.0
2015-08-10 14:00:00,122.67,122.7,122.64,122.66,10988.0,105.0035,105.0292,104.9778,104.995,10988.0
2015-08-10 14:05:00,122.66,122.67,122.58,122.59,7303.0,104.995,105.0035,104.9265,104.935,7303.0
2015-08-10 14:10:00,122.58,122.61,122.51,122.56,13793.0,104.9265,104.9522,104.8666,104.9094,13793.0
2015-08-10 14:15:00,122.56,122.76,122.56,122.64,20324.0,104.9094,105.0806,104.9094,104.9778,20324.0
2015-08-10 14:20:00,122.62,122.66,122.57,122.65,17614.0,104.9607,104.995,104.9179,104.9864,17614.0
2015-08-10 14:25:00,122.65,122.67,122.62,122.65,15923.0,104.9864,105.0035,104.9607,104.9864,15923.0
2015-08-10 14:30:00,122.63,122.63,122.55,122.55,13345.0,104.9693,104.9693,104.9008,104.9008,13345.0
2015-08-10 14:35:00,122.56,122.58,122.53,122.58,17292.0,104.9094,104.9265,104.8837,104.9265,17292.0
2015-08-10 14:40:00,122.56,122.63,122.56,122.6,29151.0,104.9094,104.9693,104.9094,104.9436,29151.0
2015-08-10 14:45:00,122.62,122.62,122.58,122.59,6699.0,104.9607,104.9607,104.9265,104.935,6699.0
2015-08-10 14:50:00,122.59,122.62,122.4,122.44,22081.0,104.935,104.9607,104.7724,104.8066,22081.0
2015-08-10 14:55:00,122.44,122.48,122.41,122.43,16779.0,104.8066,104.8409,104.781,104.7981,16779.0
2015-08-10 15:00:00,122.43,122.61,122.43,122.54,21639.0,104.7981,104.9522,104.7981,104.8922,21639.0
2015-08-10 15:05:00,122.55,122.55,122.42,122.45,19647.0,104.9008,104.9008,104.7895,104.8152,19647.0
2015-08-10 15:10:00,122.47,122.47,122.33,122.35,14508.0,104.8323,104.8323,104.7125,104.7296,14508.0
2015-08-10 15:15:00,122.33,122.43,122.33,122.41,16335.0,104.7125,104.7981,104.7125,104.781,16335.0
2015-08-10 15:20:00,122.43,122.47,122.4,122.45,19961.0,104.7981,104.8323,104.7724,104.8152,19961.0
2015-08-10 15:25:00,122.45,122.46,122.29,122.33,20309.0,104.8152,104.8238,104.6783,104.7125,20309.0
2015-08-10 15:30:00,122.32,122.42,122.32,122.39,22196.0,104.7039,104.7895,104.7039,104.7638,22196.0
2015-08-10 15:35:00,122.39,122.47,122.36,122.44,31947.0,104.7638,104.8323,104.7382,104.8066,31947.0
2015-08-10 15:40:00,122.44,122.46,122.4,122.43,21068.0,104.8066,104.8238,104.7724,104.7981,21068.0
2015-08-10 15:45:00,122.44,122.48,122.36,122.37,32993.0,104.8066,104.8409,104.7382,104.7467,32993.0
2015-08-10 15:50:00,122.38,122.47,122.35,122.45,40269.0,104.7553,104.8323,104.7296,104.8152,40269.0
2015-08-10 15:55:00,122.45,122.5,122.39,122.47,114603.0,104.8152,104.858,104.7638,104.8323,114603.0
2015-08-11 09:30:00,121.27,122.29,121.27,122.09,44704.0,103.8051,104.6783,103.8051,104.5071,44704.0
2015-08-11 09:35:00,122.27,122.7,122.03,122.25,74439.0,104.6611,105.0292,104.4557,104.644,74439.0
2015-08-11 09:40:00,122.12,122.65,122.12,122.52,62824.0,104.5327,104.9864,104.5327,104.8751,62824.0
2015-08-11 09:45:00,122.64,122.67,122.22,122.29,17533.0,104.9778,105.0035,104.6183,104.6783,17533.0
2015-08-11 09:50:00,122.29,122.45,121.97,121.98,39392.0,104.6783,104.8152,104.4043,104.4129,39392.0
2015-08-11 09:55:00,121.97,122.23,121.9,122.13,31202.0,104.4043,104.6269,104.3444,104.5413,31202.0
2015-08-11 10:00:00,122.08,122.44,122.08,122.23,82491.0,104.4985,104.8066,104.4985,104.6269,82491.0
2015-08-11 10:05:00,122.2,122.39,122.11,122.31,53173.0,104.6012,104.7638,104.5242,104.6954,53173.0
2015-08-11 10:10:00,122.3,122.3,121.98,122.16,19222.0,104.6868,104.6868,104.4129,104.567,19222.0
2015-08-11 10:15:00,122.13,122.56,122.1,122.53,47932.0,104.5413,104.9094,104.5156,104.8837,47932.0
2015-08-11 10:20:00,122.52,122.75,122.46,122.63,51848.0,104.8751,105.072,104.8238,104.9693,51848.0
2015-08-11 10:25:00,122.61,122.68,122.45,122.45,19605.0,104.9522,105.0121,104.8152,104.8152,19605.0
2015-08-11 10:30:00,122.46,122.56,122.38,122.56,33636.0,104.8238,104.9094,104.7553,104.9094,33636.0
2015-08-11 10:35:00,122.63,122.74,122.51,122.65,21618.0,104.9693,105.0634,104.8666,104.9864,21618.0
2015-08-11 10:40:00,122.63,122.85,122.56,122.79,51501.0,104.9693,105.1576,104.9094,105.1062,51501.0
2015-08-11 10:45:00,122.8,123.02,122.75,122.91,60781.0,105.1148,105.3031,105.072,105.209,60781.0
2015-08-11 10:50:00,122.89,122.92,122.79,122.84,11545.0,105.1918,105.2175,105.1062,105.149,11545.0
2015-08-11 10:55:00,122.8,122.86,122.71,122.79,14324.0,105.1148,105.1662,105.0378,105.1062,14324.0
2015-08-11 11:00:00,122.74,122.81,122.62,122.62,10936.0,105.0634,105.1234,104.9607,104.9607,10936.0
2015-08-11 11:05:00,122.62,122.62,122.19,122.27,18295.0,104.9607,104.9607,104.5927,104.6611,18295.0
2015-08-11 11:10:00,122.24,122.31,122.14,122.2,21144.0,104.6355,104.6954,104.5499,104.6012,21144.0
2015-08-11 11:15:00,122.2,122.36,122.13,122.23,25719.0,104.6012,104.7382,104.5413,104.6269,25719.0
2015-08-11 11:20:00,122.21,122.33,122.02,122.02,59481.0,104.6098,104.7125,104.4471,104.4471,59481.0
2015-08-11 11:25:00,122.02,122.02,121.9,121.92,12717.0,104.4471,104.4471,104.3444,104.3615,12717.0
2015-08-11 11:30:00,121.96,122.16,121.95,122.04,16529.0,104.3958,104.567,104.3872,104.4643,16529.0
2015-08-11 11:35:00,122.04,122.06,121.84,121.87,6984.0,104.4643,104.4814,104.2931,104.3187,6984.0
2015-08-11 11:40:00,121.87,121.87,121.58,121.58,12049.0,104.3187,104.3187,104.0705,104.0705,12049.0
2015-08-11 11:45:00,121.61,121.68,121.51,121.65,23108.0,104.0962,104.1561,104.0106,104.1304,23108.0
2015-08-11 11:50:00,121.63,121.85,121.62,121.8,25830.0,104.1133,104.3016,104.1047,104.2588,25830.0
2015-08-11 11:55:00,121.78,121.89,121.68,121.79,14083.0,104.2417,104.3359,104.1561,104.2503,14083.0
2015-08-11 12:00:00,121.8,121.85,121.74,121.84,7391.0,104.2588,104.3016,104.2075,104.2931,7391.0
2015-08-11 12:05:00,121.82,121.88,121.76,121.8,7729.0,104.2759,104.3273,104.2246,104.2588,7729.0
2015-08-11 12:10:00,121.78,121.91,121.78,121.8,5121.0,104.2417,104.353,104.2417,104.2588,5121.0
2015-08-11 12:15:00,121.79,121.82,121.76,121.79,12037.0,104.2503,104.2759,104.2246,104.2503,12037.0
2015-08-11 12:20:00,121.77,121.77,121.59,121.59,17130.0,104.2331,104.2331,104.0791,104.0791,17130.0
2015-08-11 12:25:00,121.6,121.7,121.57,121.7,7911.0,104.0876,104.1732,104.0619,104.1732,7911.0
2015-08-11 12:30:00,121.68,121.87,121.67,121.87,6314.0,104.1561,104.3187,104.1475,104.3187,6314.0
2015-08-11 12:35:00,121.85,121.9,121.81,121.9,11218.0,104.3016,104.3444,104.2674,104.3444,11218.0
2015-08-11 12:40:00,121.87,121.97,121.87,121.9,5499.0,104.3187,104.4043,104.3187,104.3444,5499.0
2015-08-11 12:45:00,121.93,121.98,121.86,121.92,8141.0,104.3701,104.4129,104.3102,104.3615,8141.0
2015-08-11 12:50:00,121.9,121.94,121.85,121.87,10920.0,104.3444,104.3787,104.3016,104.3187,10920.0
2015-08-11 12:55:00,121.85,121.86,121.76,121.78,11766.0,104.3016,104.3102,104.2246,104.2417,11766.0
2015-08-11 13:00:00,121.75,121.83,121.74,121.76,11597.0,104.216,104.2845,104.2075,104.2246,11597.0
2015-08-11 13:05:00,121.78,121.82,121.66,121.73,13409.0,104.2417,104.2759,104.139,104.1989,13409.0
2015-08-11 13:10:00,121.72,121.76,121.6,121.65,12191.0,104.1903,104.2246,104.0876,104.1304,12191.0
2015-08-11 13:15:00,121.63,121.66,121.58,121.66,7928.0,104.1133,104.139,104.0705,104.139,7928.0
2015-08-11 13:20:00,121.67,121.77,121.59,121.74,18530.0,104.1475,104.2331,104.0791,104.2075,18530.0
2015-08-11 13:25:00,121.74,121.77,121.68,121.69,9770.0,104.2075,104.2331,104.1561,104.1647,9770.0
2015-08-11 13:30:00,121.71,121.75,121.68,121.68,7858.0,104.1818,104.216,104.1561,104.1561,7858.0
2015-08-11 13:35:00,121.68,121.82,121.65,121.72,12875.0,104.1561,104.2759,104.1304,104.1903,12875.0
2015-08-11 13:40:00,121.74,121.79,121.72,121.79,7042.0,104.2075,104.2503,104.1903,104.2503,7042.0
2015-08-11 13:45:00,121.76,121.82,121.73,121.82,9516.0,104.2246,104.2759,104.1989,104.2759,9516.0
2015-08-11 13:50:00,121.82,121.82,121.73,121.82,14343.0,104.2759,104.2759,104.1989,104.2759,14343.0
2015-08-11 13:55:00,121.83,121.83,121.73,121.74,11720.0,104.2845,104.2845,104.1989,104.2075,11720.0
2015-08-11 14:00:00,121.73,121.81,121.71,121.76,16688.0,104.1989,104.2674,104.1818,104.2246,16688.0
2015-08-11 14:05:00,121.74,121.98,121.73,121.94,28076.0,104.2075,104.4129,104.1989,104.3787,28076.0
2015-08-11 14:10:00,121.94,121.95,121.73,121.73,23571.0,104.3787,104.3872,104.1989,104.1989,23571.0
2015-08-11 14:15:00,121.71,121.73,121.64,121.71,9623.0,104.1818,104.1989,104.1219,104.1818,9623.0
2015-08-11 14:20:00,121.7,121.8,121.68,121.74,17875.0,104.1732,104.2588,104.1561,104.2075,17875.0
2015-08-11 14:25:00,121.74,122.0,121.7,122.0,26628.0,104.2075,104.43,104.1732,104.43,26628.0
2015-08-11 14:30:00,122.0,122.09,121.99,122.03,50933.0,104.43,104.5071,104.4215,104.4557,50933.0
2015-08-11 14:35:00,122.03,122.03,121.89,121.96,17096.0,104.4557,104.4557,104.3359,104.3958,17096.0
2015-08-11 14:40:00,121.93,121.93,121.86,121.88,7089.0,104.3701,104.3701,104.3102,104.3273,7089.0
2015-08-11 14:45:00,121.88,121.94,121.86,121.93,10692.0,104.3273,104.3787,104.3102,104.3701,10692.0
2015-08-11 14:50:00,121.93,121.93,121.84,121.89,15630.0,104.3701,104.3701,104.2931,104.3359,15630.0
2015-08-11 14:55:00,121.88,122.07,121.87,121.99,13641.0,104.3273,104.4899,104.3187,104.4215,13641.0
2015-08-11 15:00:00,121.99,122.04,121.89,121.94,15008.0,104.4215,104.4643,104.3359,104.3787,15008.0
2015-08-11 15:05:00,121.95,121.97,121.81,121.84,12970.0,104.3872,104.4043,104.2674,104.2931,12970.0
2015-08-11 15:10:00,121.86,122.03,121.8,122.02,15994.0,104.3102,104.4557,104.2588,104.4471,15994.0
2015-08-11 15:15:00,122.04,122.1,121.99,122.04,23545.0,104.4643,104.5156,104.4215,104.4643,23545.0
2015-08-11 15:20:00,122.06,122.07,121.98,122.02,20365.0,104.4814,104.4899,104.4129,104.4471,20365.0
2015-08-11 15:25:00,122.03,122.22,122.02,122.21,23593.0,104.4557,104.6183,104.4471,104.6098,23593.0
2015-08-11 15:30:00,122.22,122.29,122.14,122.18,28423.0,104.6183,104.6783,104.5499,104.5841,28423.0
2015-08-11 15:35:00,122.19,122.38,122.16,122.35,29662.0,104.5927,104.7553,104.567,104.7296,29662.0
2015-08-11 15:40:00,122.34,122.42,122.3,122.42,31441.0,104.721,104.7895,104.6868,104.7895,31441.0
2015-08-11 15:45:00,122.41,122.45,122.24,122.33,36441.0,104.781,104.8152,104.6355,104.7125,36441.0
2015-08-11 15:50:00,122.3,122.44,122.28,122.42,40685.0,104.6868,104.8066,104.6697,104.7895,40685.0
2015-08-11 15:55:00,122.39,122.47,122.22,122.31,191990.0,104.7638,104.8323,104.6183,104.6954,191990.0
2015-08-12 09:30:00,121.43,121.78,120.5,120.74,86070.0,103.9421,104.2417,103.146,103.3515,86070.0
2015-08-12 09:35:00,120.75,121.25,120.61,121.23,34719.0,103.36,103.788,103.2402,103.7709,34719.0
2015-08-12 09:40:00,121.19,121.26,120.7,120.7,39469.0,103.7367,103.7966,103.3172,103.3172,39469.0
2015-08-12 09:45:00,120.73,121.14,120.3,120.3,36239.0,103.3429,103.6939,102.9748,102.9748,36239.0
2015-08-12 09:50:00,120.3,120.46,120.21,120.4,37354.0,102.9748,103.1118,102.8978,103.0604,37354.0
2015-08-12 09:55:00,120.42,120.53,120.3,120.35,30892.0,103.0776,103.1717,102.9748,103.0176,30892.0
2015-08-12 10:00:00,120.38,120.44,120.04,120.41,39037.0,103.0433,103.0947,102.7523,103.069,39037.0
2015-08-12 10:05:00,120.42,120.57,120.2,120.2,42347.0,103.0776,103.206,102.8892,102.8892,42347.0
2015-08-12 10:10:00,120.17,120.38,119.96,120.04,55798.0,102.8636,103.0433,102.6838,102.7523,55798.0
2015-08-12 10:15:00,120.04,120.09,119.8,119.8,27466.0,102.7523,102.7951,102.5469,102.5469,27466.0
2015-08-12 10:20:00,119.85,119.86,119.22,119.3,46068.0,102.5897,102.5982,102.0504,102.1189,46068.0
2015-08-12 10:25:00,119.29,119.44,119.05,119.2,61593.0,102.1103,102.2387,101.9049,102.0333,61593.0
2015-08-12 10:30:00,119.2,119.49,119.15,119.49,39398.0,102.0333,102.2815,101.9905,102.2815,39398.0
2015-08-12 10:35:00,119.48,119.53,119.34,119.53,22495.0,102.2729,102.3157,102.1531,102.3157,22495.0
2015-08-12 10:40:00,119.5,119.78,119.42,119.57,72641.0,102.2901,102.5297,102.2216,102.35,72641.0
2015-08-12 10:45:00,119.58,119.72,119.5,119.54,9695.0,102.3585,102.4784,102.2901,102.3243,9695.0
2015-08-12 10:50:00,119.54,119.58,119.23,119.23,18616.0,102.3243,102.3585,102.0589,102.0589,18616.0
2015-08-12 10:55:00,119.25,119.38,119.22,119.37,17388.0,102.0761,102.1873,102.0504,102.1788,17388.0
2015-08-12 11:00:00,119.39,119.73,119.36,119.67,25251.0,102.1959,102.4869,102.1702,102.4356,25251.0
2015-08-12 11:05:00,119.66,120.05,119.64,119.94,33464.0,102.427,102.7608,102.4099,102.6667,33464.0
2015-08-12 11:10:00,119.97,120.02,119.73,119.74,24504.0,102.6924,102.7352,102.4869,102.4955,24504.0
2015-08-12 11:15:00,119.76,120.09,119.73,120.01,43264.0,102.5126,102.7951,102.4869,102.7266,43264.0
2015-08-12 11:20:00,119.99,120.12,119.99,120.1,64353.0,102.7095,102.8208,102.7095,102.8036,64353.0
2015-08-12 11:25:00,120.13,120.28,120.11,120.26,29658.0,102.8293,102.9577,102.8122,102.9406,29658.0
2015-08-12 11:30:00,120.25,120.29,120.12,120.19,27971.0,102.932,102.9663,102.8208,102.8807,27971.0
2015-08-12 11:35:00,120.19,120.21,120.12,120.13,34059.0,102.8807,102.8978,102.8208,102.8293,34059.0
2015-08-12 11:40:00,120.14,120.22,120.1,120.15,44611.0,102.8379,102.9064,102.8036,102.8464,44611.0
2015-08-12 11:45:00,120.15,120.19,120.12,120.15,38847.0,102.8464,102.8807,102.8208,102.8464,38847.0
2015-08-12 11:50:00,120.15,120.2,120.08,120.12,56148.0,102.8464,102.8892,102.7865,102.8208,56148.0
2015-08-12 11:55:00,120.11,120.18,120.11,120.17,21381.0,102.8122,102.8721,102.8122,102.8636,21381.0
2015-08-12 12:00:00,120.16,120.31,120.15,120.29,30237.0,102.855,102.9834,102.8464,102.9663,30237.0
2015-08-12 12:05:00,120.28,120.31,120.15,120.27,14627.0,102.9577,102.9834,102.8464,102.9492,14627.0
2015-08-12 12:10:00,120.26,120.48,120.26,120.43,23579.0,102.9406,103.1289,102.9406,103.0861,23579.0
2015-08-12 12:15:00,120.45,120.67,120.42,120.64,12085.0,103.1032,103.2916,103.0776,103.2659,12085.0
2015-08-12 12:20:00,120.61,120.64,120.49,120.5,9514.0,103.2402,103.2659,103.1375,103.146,9514.0
2015-08-12 12:25:00,120.5,120.58,120.43,120.54,16657.0,103.146,103.2145,103.0861,103.1803,16657.0
2015-08-12 12:30:00,120.55,120.7,120.46,120.66,14009.0,103.1888,103.3172,103.1118,103.283,14009.0
2015-08-12 12:35:00,120.65,120.79,120.52,120.61,11636.0,103.2744,103.3943,103.1632,103.2402,11636.0
2015-08-12 12:40:00,120.63,120.68,120.52,120.65,12160.0,103.2573,103.3001,103.1632,103.2744,12160.0
2015-08-12 12:45:00,120.69,120.72,120.41,120.42,14267.0,103.3087,103.3344,103.069,103.0776,14267.0
2015-08-12 12:50:00,120.43,120.51,120.4,120.43,8081.0,103.0861,103.1546,103.0604,103.0861,8081.0
2015-08-12 12:55:00,120.4,120.45,120.31,120.33,9575.0,103.0604,103.1032,102.9834,103.0005,9575.0
2015-08-12 13:00:00,120.31,120.66,120.31,120.62,19411.0,102.9834,103.283,102.9834,103.2488,19411.0
2015-08-12 13:05:00,120.61,120.65,120.54,120.55,35294.0,103.2402,103.2744,103.1803,103.1888,35294.0
2015-08-12 13:10:00,120.56,120.6,120.47,120.6,11064.0,103.1974,103.2316,103.1204,103.2316,11064.0
2015-08-12 13:15:00,120.61,120.62,120.52,120.62,23797.0,103.2402,103.2488,103.1632,103.2488,23797.0
2015-08-12 13:20:00,120.65,120.76,120.64,120.76,8974.0,103.2744,103.3686,103.2659,103.3686,8974.0
2015-08-12 13:25:00,120.73,120.73,120.44,120.45,14340.0,103.3429,103.3429,103.0947,103.1032,14340.0
2015-08-12 13:30:00,120.44,120.44,120.26,120.26,10112.0,103.0947,103.0947,102.9406,102.9406,10112.0
2015-08-12 13:35:00,120.26,120.4,120.22,120.37,15988.0,102.9406,103.0604,102.9064,103.0348,15988.0
2015-08-12 13:40:00,120.39,120.64,120.39,120.64,14241.0,103.0519,103.2659,103.0519,103.2659,14241.0
2015-08-12 13:45:00,120.66,121.06,120.64,121.02,37866.0,103.283,103.6254,103.2659,103.5912,37866.0
2015-08-12 13:50:00,121.0,121.14,120.99,121.14,23538.0,103.574,103.6939,103.5655,103.6939,23538.0
2015-08-12 13:55:00,121.12,121.17,120.94,120.94,20953.0,103.6767,103.7195,103.5227,103.5227,20953.0
2015-08-12 14:00:00,120.96,120.96,120.76,120.89,15094.0,103.5398,103.5398,103.3686,103.4799,15094.0
2015-08-12 14:05:00,120.85,120.93,120.78,120.91,33271.0,103.4456,103.5141,103.3857,103.497,33271.0
2015-08-12 14:10:00,120.94,121.1,120.91,121.01,32905.0,103.5227,103.6596,103.497,103.5826,32905.0
2015-08-12 14:15:00,121.01,121.05,120.91,120.95,14313.0,103.5826,103.6168,103.497,103.5312,14313.0
2015-08-12 14:20:00,120.94,120.95,120.79,120.86,16291.0,103.5227,103.5312,103.3943,103.4542,16291.0
2015-08-12 14:25:00,120.85,120.86,120.48,120.52,19355.0,103.4456,103.4542,103.1289,103.1632,19355.0
2015-08-12 14:30:00,120.52,120.61,120.42,120.43,14925.0,103.1632,103.2402,103.0776,103.0861,14925.0
2015-08-12 14:35:00,120.41,120.79,120.41,120.79,16384.0,103.069,103.3943,103.069,103.3943,16384.0
2015-08-12 14:40:00,120.77,120.86,120.73,120.78,31783.0,103.3772,103.4542,103.3429,103.3857,31783.0
2015-08-12 14:45:00,120.78,120.85,120.7,120.85,41769.0,103.3857,103.4456,103.3172,103.4456,41769.0
2015-08-12 14:50:00,120.84,120.92,120.77,120.91,14420.0,103.4371,103.5056,103.3772,103.497,14420.0
2015-08-12 14:55:00,120.92,120.94,120.81,120.87,14862.0,103.5056,103.5227,103.4114,103.4628,14862.0
2015-08-12 15:00:00,120.88,121.0,120.84,120.84,23987.0,103.4713,103.574,103.4371,103.4371,23987.0
2015-08-12 15:05:00,120.85,120.89,120.78,120.84,21863.0,103.4456,103.4799,103.3857,103.4371,21863.0
2015-08-12 15:10:00,120.86,120.86,120.63,120.74,33179.0,103.4542,103.4542,103.2573,103.3515,33179.0
2015-08-12 15:15:00,120.74,120.84,120.68,120.82,28670.0,103.3515,103.4371,103.3001,103.42,28670.0
2015-08-12 15:20:00,120.83,120.93,120.81,120.92,24200.0,103.4285,103.5141,103.4114,103.5056,24200.0
2015-08-12 15:25:00,120.9,120.99,120.82,120.98,57987.0,103.4884,103.5655,103.42,103.5569,57987.0
2015-08-12 15:30:00,120.98,121.17,120.95,121.11,65196.0,103.5569,103.7195,103.5312,103.6682,65196.0
2015-08-12 15:35:00,121.11,121.19,121.07,121.09,55882.0,103.6682,103.7367,103.634,103.6511,55882.0
2015-08-12 15:40:00,121.11,121.11,120.96,120.96,32130.0,103.6682,103.6682,103.5398,103.5398,32130.0
2015-08-12 15:45:00,120.96,121.12,120.96,121.08,46150.0,103.5398,103.6767,103.5398,103.6425,46150.0
2015-08-12 15:50:00,121.05,121.15,120.97,121.03,54203.0,103.6168,103.7024,103.5484,103.5997,54203.0
2015-08-12 15:55:00,121.04,121.19,121.01,121.19,112171.0,103.6083,103.7367,103.5826,103.7367,112171.0
2015-08-13 09:30:00,121.33,121.99,121.2,121.79,61150.0,103.8565,104.4215,103.7452,104.2503,61150.0
2015-08-13 09:35:00,121.82,121.99,121.48,121.58,33077.0,104.2759,104.4215,103.9849,104.0705,33077.0
2015-08-13 09:40:00,121.65,121.66,121.02,121.08,43290.0,104.1304,104.139,103.5912,103.6425,43290.0
2015-08-13 09:45:00,121.08,121.15,120.53,120.86,53886.0,103.6425,103.7024,103.1717,103.4542,53886.0
2015-08-13 09:50:00,120.84,121.24,120.82,121.2,26364.0,103.4371,103.7795,103.42,103.7452,26364.0
2015-08-13 09:55:00,121.16,121.33,120.93,121.03,62106.0,103.711,103.8565,103.5141,103.5997,62106.0
2015-08-13 10:00:00,121.02,121.02,120.65,120.73,43800.0,103.5912,103.5912,103.2744,103.3429,43800.0
2015-08-13 10:05:00,120.72,121.07,120.63,120.95,19865.0,103.3344,103.634,103.2573,103.5312,19865.0
2015-08-13 10:10:00,121.0,121.05,120.79,120.81,15699.0,103.574,103.6168,103.3943,103.4114,15699.0
2015-08-13 10:15:00,120.78,120.92,120.63,120.78,11639.0,103.3857,103.5056,103.2573,103.3857,11639.0
2015-08-13 10:20:00,120.79,121.0,120.69,120.75,39988.0,103.3943,103.574,103.3087,103.36,39988.0
2015-08-13 10:25:00,120.69,121.06,120.66,121.02,19603.0,103.3087,103.6254,103.283,103.5912,19603.0
2015-08-13 10:30:00,121.0,121.04,120.76,120.76,27209.0,103.574,103.6083,103.3686,103.3686,27209.0
2015-08-13 10:35:00,120.72,121.09,120.69,121.04,23771.0,103.3344,103.6511,103.3087,103.6083,23771.0
2015-08-13 10:40:00,121.04,121.08,120.87,120.9,20598.0,103.6083,103.6425,103.4628,103.4884,20598.0
2015-08-13 10:45:00,120.89,121.03,120.82,120.82,15966.0,103.4799,103.5997,103.42,103.42,15966.0
2015-08-13 10:50:00,120.8,120.96,120.72,120.94,50600.0,103.4028,103.5398,103.3344,103.5227,50600.0
2015-08-13 10:55:00,120.94,120.99,120.65,120.67,13374.0,103.5227,103.5655,103.2744,103.2916,13374.0
2015-08-13 11:00:00,120.67,120.87,120.65,120.81,19023.0,103.2916,103.4628,103.2744,103.4114,19023.0
2015-08-13 11:05:00,120.81,120.83,120.34,120.53,47316.0,103.4114,103.4285,103.0091,103.1717,47316.0
2015-08-13 11:10:00,120.49,120.57,120.32,120.54,21496.0,103.1375,103.206,102.992,103.1803,21496.0
2015-08-13 11:15:00,120.57,120.77,120.55,120.75,34018.0,103.206,103.3772,103.1888,103.36,34018.0
2015-08-13 11:20:00,120.74,120.75,120.48,120.49,46944.0,103.3515,103.36,103.1289,103.1375,46944.0
2015-08-13 11:25:00,120.48,120.49,120.29,120.33,23431.0,103.1289,103.1375,102.9663,103.0005,23431.0
2015-08-13 11:30:00,120.35,120.53,120.29,120.5,29452.0,103.0176,103.1717,102.9663,103.146,29452.0
2015-08-13 11:35:00,120.51,120.63,120.49,120.55,37458.0,103.1546,103.2573,103.1375,103.1888,37458.0
2015-08-13 11:40:00,120.53,120.74,120.52,120.73,23949.0,103.1717,103.3515,103.1632,103.3429,23949.0
2015-08-13 11:45:00,120.73,120.82,120.68,120.8,32907.0,103.3429,103.42,103.3001,103.4028,32907.0
2015-08-13 11:50:00,120.8,120.85,120.64,120.79,26803.0,103.4028,103.4456,103.2659,103.3943,26803.0
2015-08-13 11:55:00,120.78,120.83,120.59,120.69,20852.0,103.3857,103.4285,103.2231,103.3087,20852.0
2015-08-13 12:00:00,120.7,120.72,120.57,120.64,27450.0,103.3172,103.3344,103.206,103.2659,27450.0
2015-08-13 12:05:00,120.65,120.73,120.64,120.68,30381.0,103.2744,103.3429,103.2659,103.3001,30381.0
2015-08-13 12:10:00,120.69,120.7,120.61,120.61,44181.0,103.3087,103.3172,103.2402,103.2402,44181.0
2015-08-13 12:15:00,120.62,120.62,120.42,120.46,25910.0,103.2488,103.2488,103.0776,103.1118,25910.0
2015-08-13 12:20:00,120.45,120.5,120.4,120.45,11269.0,103.1032,103.146,103.0604,103.1032,11269.0
2015-08-13 12:25:00,120.47,120.69,120.47,120.67,30073.0,103.1204,103.3087,103.1204,103.2916,30073.0
2015-08-13 12:30:00,120.69,120.91,120.65,120.91,14471.0,103.3087,103.497,103.2744,103.497,14471.0
2015-08-13 12:35:00,120.89,120.89,120.77,120.81,19958.0,103.4799,103.4799,103.3772,103.4114,19958.0
2015-08-13 12:40:00,120.82,120.84,120.7,120.78,21487.0,103.42,103.4371,103.3172,103.3857,21487.0
2015-08-13 12:45:00,120.79,120.94,120.79,120.94,13299.0,103.3943,103.5227,103.3943,103.5227,13299.0
2015-08-13 12:50:00,120.95,121.0,120.93,120.99,14175.0,103.5312,103.574,103.5141,103.5655,14175.0
2015-08-13 12:55:00,120.98,120.98,120.85,120.86,16049.0,103.5569,103.5569,103.4456,103.4542,16049.0
2015-08-13 13:00:00,120.84,120.88,120.79,120.88,11987.0,103.4371,103.4713,103.3943,103.4713,11987.0
2015-08-13 13:05:00,120.91,121.01,120.89,120.99,7200.0,103.497,103.5826,103.4799,103.5655,7200.0
2015-08-13 13:10:00,121.0,121.13,120.99,121.1,15392.0,103.574,103.6853,103.5655,103.6596,15392.0
2015-08-13 13:15:00,121.1,121.18,121.07,121.18,99174.0,103.6596,103.7281,103.634,103.7281,99174.0
2015-08-13 13:20:00,121.17,121.29,121.13,121.18,63545.0,103.7195,103.8223,103.6853,103.7281,63545.0
2015-08-13 13:25:00,121.18,121.27,121.12,121.27,8598.0,103.7281,103.8051,103.6767,103.8051,8598.0
2015-08-13 13:30:00,121.26,121.27,121.0,121.02,22331.0,103.7966,103.8051,103.574,103.5912,22331.0
2015-08-13 13:35:00,121.01,121.02,120.94,120.96,40324.0,103.5826,103.5912,103.5227,103.5398,40324.0
2015-08-13 13:40:00,120.94,121.01,120.92,120.98,13637.0,103.5227,103.5826,103.5056,103.5569,13637.0
2015-08-13 13:45:00,120.98,121.02,120.97,120.97,18342.0,103.5569,103.5912,103.5484,103.5484,18342.0
2015-08-13 13:50:00,120.96,120.97,120.71,120.85,12578.0,103.5398,103.5484,103.3258,103.4456,12578.0
2015-08-13 13:55:00,120.87,120.9,120.83,120.86,5487.0,103.4628,103.4884,103.4285,103.4542,5487.0
2015-08-13 14:00:00,120.9,121.02,120.79,121.0,20746.0,103.4884,103.5912,103.3943,103.574,20746.0
2015-08-13 14:05:00,121.0,121.04,120.97,121.02,16711.0,103.574,103.6083,103.5484,103.5912,16711.0
2015-08-13 14:10:00,121.01,121.04,120.97,121.01,22697.0,103.5826,103.6083,103.5484,103.5826,22697.0
2015-08-13 14:15:00,121.02,121.03,120.97,120.99,15460.0,103.5912,103.5997,103.5484,103.5655,15460.0
2015-08-13 14:20:00,121.0,121.03,120.99,121.02,16166.0,103.574,103.5997,103.5655,103.5912,16166.0
2015-08-13 14:25:00,121.01,121.02,120.94,121.0,19869.0,103.5826,103.5912,103.5227,103.574,19869.0
2015-08-13 14:30:00,120.99,121.06,120.95,121.05,20709.0,103.5655,103.6254,103.5312,103.6168,20709.0
2015-08-13 14:35:00,121.06,121.08,120.95,120.96,20763.0,103.6254,103.6425,103.5312,103.5398,20763.0
2015-08-13 14:40:00,120.96,121.02,120.95,120.99,18677.0,103.5398,103.5912,103.5312,103.5655,18677.0
2015-08-13 14:45:00,121.0,121.02,120.99,121.02,15898.0,103.574,103.5912,103.5655,103.5912,15898.0
2015-08-13 14:50:00,121.0,121.07,121.0,121.02,23877.0,103.574,103.634,103.574,103.5912,23877.0
2015-08-13 14:55:00,121.01,121.02,120.96,120.99,13629.0,103.5826,103.5912,103.5398,103.5655,13629.0
2015-08-13 15:00:00,120.99,121.02,120.92,120.93,19329.0,103.5655,103.5912,103.5056,103.5141,19329.0
2015-08-13 15:05:00,120.94,120.94,120.83,120.86,20782.0,103.5227,103.5227,103.4285,103.4542,20782.0
2015-08-13 15:10:00,120.88,120.95,120.77,120.94,27233.0,103.4713,103.5312,103.3772,103.5227,27233.0
2015-08-13 15:15:00,120.93,120.98,120.88,120.93,20045.0,103.5141,103.5569,103.4713,103.5141,20045.0
2015-08-13 15:20:00,120.94,120.96,120.8,120.81,32727.0,103.5227,103.5398,103.4028,103.4114,32727.0
2015-08-13 15:25:00,120.81,120.91,120.8,120.85,22929.0,103.4114,103.497,103.4028,103.4456,22929.0
2015-08-13 15:30:00,120.85,120.87,120.51,120.54,28915.0,103.4456,103.4628,103.1546,103.1803,28915.0
2015-08-13 15:35:00,120.53,120.54,120.36,120.48,43456.0,103.1717,103.1803,103.0262,103.1289,43456.0
2015-08-13 15:40:00,120.48,120.57,120.38,120.44,36597.0,103.1289,103.206,103.0433,103.0947,36597.0
2015-08-13 15:45:00,120.42,120.63,120.33,120.59,70570.0,103.0776,103.2573,103.0005,103.2231,70570.0
2015-08-13 15:50:00,120.58,120.71,120.51,120.71,48410.0,103.2145,103.3258,103.1546,103.3258,48410.0
2015-08-13 15:55:00,120.68,120.72,120.52,120.56,110427.0,103.3001,103.3344,103.1632,103.1974,110427.0
2015-08-14 09:30:00,120.57,120.85,120.35,120.78,33341.0,103.206,103.4456,103.0176,103.3857,33341.0
2015-08-14 09:35:00,120.8,121.15,120.67,121.07,47881.0,103.4028,103.7024,103.2916,103.634,47881.0
2015-08-14 09:40:00,121.01,121.07,120.64,120.98,15059.0,103.5826,103.634,103.2659,103.5569,15059.0
2015-08-14 09:45:00,120.97,121.02,120.77,120.84,14649.0,103.5484,103.5912,103.3772,103.4371,14649.0
2015-08-14 09:50:00,120.98,121.18,120.93,121.08,14826.0,103.5569,103.7281,103.5141,103.6425,14826.0
2015-08-14 09:55:00,121.03,121.04,120.85,120.85,12840.0,103.5997,103.6083,103.4456,103.4456,12840.0
2015-08-14 10:00:00,120.86,121.06,120.83,120.86,17078.0,103.4542,103.6254,103.4285,103.4542,17078.0
2015-08-14 10:05:00,120.89,120.91,120.7,120.77,14936.0,103.4799,103.497,103.3172,103.3772,14936.0
2015-08-14 10:10:00,120.83,120.97,120.76,120.92,20624.0,103.4285,103.5484,103.3686,103.5056,20624.0
2015-08-14 10:15:00,120.94,121.09,120.93,121.04,16466.0,103.5227,103.6511,103.5141,103.6083,16466.0
2015-08-14 10:20:00,121.03,121.06,120.84,120.91,28286.0,103.5997,103.6254,103.4371,103.497,28286.0
2015-08-14 10:25:00,120.89,120.95,120.8,120.89,7035.0,103.4799,103.5312,103.4028,103.4799,7035.0
2015-08-14 10:30:00,120.89,121.01,120.88,120.94,13884.0,103.4799,103.5826,103.4713,103.5227,13884.0
2015-08-14 10:35:00,120.93,120.95,120.81,120.89,14225.0,103.5141,103.5312,103.4114,103.4799,14225.0
2015-08-14 10:40:00,120.89,120.95,120.84,120.89,11202.0,103.4799,103.5312,103.4371,103.4799,11202.0
2015-08-14 10:45:00,120.89,120.89,120.64,120.71,29051.0,103.4799,103.4799,103.2659,103.3258,29051.0
2015-08-14 10:50:00,120.75,120.8,120.7,120.73,68536.0,103.36,103.4028,103.3172,103.3429,68536.0
2015-08-14 10:55:00,120.74,120.79,120.59,120.59,14631.0,103.3515,103.3943,103.2231,103.2231,14631.0
2015-08-14 11:00:00,120.59,120.63,120.51,120.51,16054.0,103.2231,103.2573,103.1546,103.1546,16054.0
2015-08-14 11:05:00,120.51,120.58,120.47,120.51,30886.0,103.1546,103.2145,103.1204,103.1546,30886.0
2015-08-14 11:10:00,120.5,120.56,120.38,120.45,13009.0,103.146,103.1974,103.0433,103.1032,13009.0
2015-08-14 11:15:00,120.44,120.44,120.26,120.31,30123.0,103.0947,103.0947,102.9406,102.9834,30123.0
2015-08-14 11:20:00,120.33,120.48,120.32,120.43,9605.0,103.0005,103.1289,102.992,103.0861,9605.0
2015-08-14 11:25:00,120.42,120.5,120.39,120.5,9260.0,103.0776,103.146,103.0519,103.146,9260.0
2015-08-14 11:30:00,120.5,120.57,120.42,120.54,27702.0,103.146,103.206,103.0776,103.1803,27702.0
2015-08-14 11:35:00,120.56,120.7,120.5,120.68,6747.0,103.1974,103.3172,103.146,103.3001,6747.0
2015-08-14 11:40:00,120.65,120.78,120.65,120.74,19377.0,103.2744,103.3857,103.2744,103.3515,19377.0
2015-08-14 11:45:00,120.75,120.8,120.63,120.65,13727.0,103.36,103.4028,103.2573,103.2744,13727.0
2015-08-14 11:50:00,120.68,120.77,120.65,120.7,11441.0,103.3001,103.3772,103.2744,103.3172,11441.0
2015-08-14 11:55:00,120.7,120.82,120.7,120.76,21130.0,103.3172,103.42,103.3172,103.3686,21130.0
2015-08-14 12:00:00,120.76,120.79,120.69,120.69,10770.0,103.3686,103.3943,103.3087,103.3087,10770.0
2015-08-14 12:05:00,120.68,120.77,120.68,120.71,14957.0,103.3001,103.3772,103.3001,103.3258,14957.0
2015-08-14 12:10:00,120.71,120.75,120.64,120.65,38847.0,103.3258,103.36,103.2659,103.2744,38847.0
2015-08-14 12:15:00,120.65,120.83,120.55,120.75,24692.0,103.2744,103.4285,103.1888,103.36,24692.0
2015-08-14 12:20:00,120.73,120.81,120.54,120.6,11539.0,103.3429,103.4114,103.1803,103.2316,11539.0
2015-08-14 12:25:00,120.61,120.67,120.53,120.6,14686.0,103.2402,103.2916,103.1717,103.2316,14686.0
2015-08-14 12:30:00,120.6,120.69,120.55,120.66,32424.0,103.2316,103.3087,103.1888,103.283,32424.0
2015-08-14 12:35:00,120.63,120.71,120.55,120.56,6320.0,103.2573,103.3258,103.1888,103.1974,6320.0
2015-08-14 12:40:00,120.56,120.67,120.54,120.59,8728.0,103.1974,103.2916,103.1803,103.2231,8728.0
2015-08-14 12:45:00,120.58,120.59,120.42,120.44,31519.0,103.2145,103.2231,103.0776,103.0947,31519.0
2015-08-14 12:50:00,120.45,120.47,120.34,120.35,10422.0,103.1032,103.1204,103.0091,103.0176,10422.0
2015-08-14 12:55:00,120.34,120.38,120.27,120.35,12362.0,103.0091,103.0433,102.9492,103.0176,12362.0
2015-08-14 13:00:00,120.31,120.36,120.28,120.32,13165.0,102.9834,103.0262,102.9577,102.992,13165.0
2015-08-14 13:05:00,120.36,120.38,120.29,120.3,3562.0,103.0262,103.0433,102.9663,102.9748,3562.0
2015-08-14 13:10:00,120.29,120.49,120.26,120.45,9902.0,102.9663,103.1375,102.9406,103.1032,9902.0
2015-08-14 13:15:00,120.49,120.65,120.49,120.57,26693.0,103.1375,103.2744,103.1375,103.206,26693.0
2015-08-14 13:20:00,120.58,120.65,120.57,120.65,11473.0,103.2145,103.2744,103.206,103.2744,11473.0
2015-08-14 13:25:00,120.62,120.69,120.6,120.67,15524.0,103.2488,103.3087,103.2316,103.2916,15524.0
2015-08-14 13:30:00,120.67,120.78,120.67,120.74,7508.0,103.2916,103.3857,103.2916,103.3515,7508.0
2015-08-14 13:35:00,120.74,120.78,120.71,120.75,12470.0,103.3515,103.3857,103.3258,103.36,12470.0
2015-08-14 13:40:00,120.76,120.84,120.75,120.79,23395.0,103.3686,103.4371,103.36,103.3943,23395.0
2015-08-14 13:45:00,120.77,120.81,120.71,120.73,17427.0,103.3772,103.4114,103.3258,103.3429,17427.0
2015-08-14 13:50:00,120.74,120.83,120.74,120.78,20124.0,103.3515,103.4285,103.3515,103.3857,20124.0
2015-08-14 13:55:00,120.79,120.94,120.78,120.93,44314.0,103.3943,103.5227,103.3857,103.5141,44314.0
2015-08-14 14:00:00,120.93,120.99,120.91,120.93,59437.0,103.5141,103.5655,103.497,103.5141,59437.0
2015-08-14 14:05:00,120.91,120.94,120.86,120.91,9045.0,103.497,103.5227,103.4542,103.497,9045.0
2015-08-14 14:10:00,120.92,120.98,120.91,120.93,15228.0,103.5056,103.5569,103.497,103.5141,15228.0
2015-08-14 14:15:00,120.92,120.97,120.86,120.91,12791.0,103.5056,103.5484,103.4542,103.497,12791.0
2015-08-14 14:20:00,120.95,120.95,120.85,120.91,6755.0,103.5312,103.5312,103.4456,103.497,6755.0
2015-08-14 14:25:00,120.91,120.95,120.84,120.85,13483.0,103.497,103.5312,103.4371,103.4456,13483.0
2015-08-14 14:30:00,120.86,120.96,120.81,120.91,21764.0,103.4542,103.5398,103.4114,103.497,21764.0
2015-08-14 14:35:00,120.91,120.92,120.83,120.87,10555.0,103.497,103.5056,103.4285,103.4628,10555.0
2015-08-14 14:40:00,120.88,120.96,120.88,120.91,9137.0,103.4713,103.5398,103.4713,103.497,9137.0
2015-08-14 14:45:00,120.91,120.92,120.86,120.9,10426.0,103.497,103.5056,103.4542,103.4884,10426.0
2015-08-14 14:50:00,120.88,120.91,120.85,120.87,10261.0,103.4713,103.497,103.4456,103.4628,10261.0
2015-08-14 14:55:00,120.86,120.91,120.85,120.86,11318.0,103.4542,103.497,103.4456,103.4542,11318.0
2015-08-14 15:00:00,120.88,121.04,120.88,121.01,38634.0,103.4713,103.6083,103.4713,103.5826,38634.0
2015-08-14 15:05:00,121.03,121.07,121.0,121.02,14915.0,103.5997,103.634,103.574,103.5912,14915.0
2015-08-14 15:10:00,121.0,121.02,120.97,121.02,8797.0,103.574,103.5912,103.5484,103.5912,8797.0
2015-08-14 15:15:00,121.04,121.05,121.01,121.04,19423.0,103.6083,103.6168,103.5826,103.6083,19423.0
2015-08-14 15:20:00,121.02,121.1,121.0,121.05,28450.0,103.5912,103.6596,103.574,103.6168,28450.0
2015-08-14 15:25:00,121.05,121.08,120.99,121.06,20714.0,103.6168,103.6425,103.5655,103.6254,20714.0
2015-08-14 15:30:00,121.05,121.12,121.04,121.07,20581.0,103.6168,103.6767,103.6083,103.634,20581.0
2015-08-14 15:35:00,121.08,121.1,120.98,120.99,17149.0,103.6425,103.6596,103.5569,103.5655,17149.0
2015-08-14 15:40:00,120.96,121.02,120.91,121.02,26543.0,103.5398,103.5912,103.497,103.5912,26543.0
2015-08-14 15:45:00,121.01,121.08,121.0,121.07,39508.0,103.5826,103.6425,103.574,103.634,39508.0
2015-08-14 15:50:00,121.05,121.07,121.03,121.04,86228.0,103.6168,103.634,103.5997,103.6083,86228.0
2015-08-14 15:55:00,121.03,121.12,121.0,121.02,170819.0,103.5997,103.6767,103.574,103.5912,170819.0
2015-08-17 09:30:00,120.4,120.97,120.3,120.96,42126.0,103.0604,103.5484,102.9748,103.5398,42126.0
2015-08-17 09:35:00,120.96,120.97,120.61,120.9,20181.0,103.5398,103.5484,103.2402,103.4884,20181.0
2015-08-17 09:40:00,120.86,121.13,120.79,121.09,29526.0,103.4542,103.6853,103.3943,103.6511,29526.0
2015-08-17 09:45:00,121.08,121.25,120.94,121.13,48374.0,103.6425,103.788,103.5227,103.6853,48374.0
2015-08-17 09:50:00,121.14,121.3,121.02,121.2,35953.0,103.6939,103.8308,103.5912,103.7452,35953.0
2015-08-17 09:55:00,121.2,121.29,120.94,121.09,41289.0,103.7452,103.8223,103.5227,103.6511,41289.0
2015-08-17 10:00:00,121.06,121.25,120.96,121.25,34183.0,103.6254,103.788,103.5398,103.788,34183.0
2015-08-17 10:05:00,121.23,121.28,121.08,121.13,40424.0,103.7709,103.8137,103.6425,103.6853,40424.0
2015-08-17 10:10:00,121.17,121.28,121.08,121.24,31083.0,103.7195,103.8137,103.6425,103.7795,31083.0
2015-08-17 10:15:00,121.26,121.49,121.2,121.46,56253.0,103.7966,103.9935,103.7452,103.9678,56253.0
2015-08-17 10:20:00,121.49,121.6,121.47,121.55,19694.0,103.9935,104.0876,103.9763,104.0448,19694.0
2015-08-17 10:25:00,121.56,121.57,121.43,121.45,9213.0,104.0534,104.0619,103.9421,103.9592,9213.0
2015-08-17 10:30:00,121.44,121.66,121.43,121.66,25895.0,103.9507,104.139,103.9421,104.139,25895.0
2015-08-17 10:35:00,121.63,121.74,121.56,121.74,18633.0,104.1133,104.2075,104.0534,104.2075,18633.0
2015-08-17 10:40:00,121.72,122.18,121.67,122.18,76953.0,104.1903,104.5841,104.1475,104.5841,76953.0
2015-08-17 10:45:00,122.18,122.32,122.09,122.27,34591.0,104.5841,104.7039,104.5071,104.6611,34591.0
2015-08-17 10:50:00,122.31,122.38,122.25,122.37,12699.0,104.6954,104.7553,104.644,104.7467,12699.0
2015-08-17 10:55:00,122.39,122.49,122.39,122.41,15001.0,104.7638,104.8494,104.7638,104.781,15001.0
2015-08-17 11:00:00,122.43,122.43,122.33,122.35,19892.0,104.7981,104.7981,104.7125,104.7296,19892.0
2015-08-17 11:05:00,122.32,122.46,122.28,122.46,15034.0,104.7039,104.8238,104.6697,104.8238,15034.0
2015-08-17 11:10:00,122.45,122.68,122.43,122.5,32888.0,104.8152,105.0121,104.7981,104.858,32888.0
2015-08-17 11:15:00,122.51,122.53,122.32,122.35,12196.0,104.8666,104.8837,104.7039,104.7296,12196.0
2015-08-17 11:20:00,122.36,122.39,122.19,122.26,22833.0,104.7382,104.7638,104.5927,104.6526,22833.0
2015-08-17 11:25:00,122.27,122.37,122.16,122.35,42033.0,104.6611,104.7467,104.567,104.7296,42033.0
2015-08-17 11:30:00,122.36,122.39,122.27,122.35,25418.0,104.7382,104.7638,104.6611,104.7296,25418.0
2015-08-17 11:35:00,122.36,122.47,122.32,122.34,31417.0,104.7382,104.8323,104.7039,104.721,31417.0
2015-08-17 11:40:00,122.36,122.44,122.31,122.4,15111.0,104.7382,104.8066,104.6954,104.7724,15111.0
2015-08-17 11:45:00,122.39,122.7,122.37,122.7,14220.0,104.7638,105.0292,104.7467,105.0292,14220.0
2015-08-17 11:50:00,122.69,122.74,122.5,122.53,12549.0,105.0206,105.0634,104.858,104.8837,12549.0
2015-08-17 11:55:00,122.51,122.64,122.5,122.64,11431.0,104.8666,104.9778,104.858,104.9778,11431.0
2015-08-17 12:00:00,122.63,122.77,122.63,122.72,12007.0,104.9693,105.0891,104.9693,105.0463,12007.0
2015-08-17 12:05:00,122.72,122.88,122.72,122.86,13460.0,105.0463,105.1833,105.0463,105.1662,13460.0
2015-08-17 12:10:00,122.9,122.98,122.83,122.84,14698.0,105.2004,105.2689,105.1405,105.149,14698.0
2015-08-17 12:15:00,122.84,122.91,122.74,122.74,20225.0,105.149,105.209,105.0634,105.0634,20225.0
2015-08-17 12:20:00,122.74,122.86,122.74,122.84,8277.0,105.0634,105.1662,105.0634,105.149,8277.0
2015-08-17 12:25:00,122.84,122.95,122.77,122.77,23659.0,105.149,105.2432,105.0891,105.0891,23659.0
2015-08-17 12:30:00,122.79,123.12,122.77,123.1,66733.0,105.1062,105.3887,105.0891,105.3716,66733.0
2015-08-17 12:35:00,123.1,123.37,123.1,123.35,24687.0,105.3716,105.6027,105.3716,105.5856,24687.0
2015-08-17 12:40:00,123.33,123.42,123.32,123.37,19422.0,105.5685,105.6455,105.5599,105.6027,19422.0
2015-08-17 12:45:00,123.37,123.59,123.34,123.56,54857.0,105.6027,105.791,105.577,105.7653,54857.0
2015-08-17 12:50:00,123.56,123.67,123.56,123.65,22503.0,105.7653,105.8595,105.7653,105.8424,22503.0
2015-08-17 12:55:00,123.66,123.85,123.64,123.79,29664.0,105.8509,106.0136,105.8338,105.9622,29664.0
2015-08-17 13:00:00,123.78,123.84,123.66,123.82,23569.0,105.9537,106.005,105.8509,105.9879,23569.0
2015-08-17 13:05:00,123.82,123.82,123.66,123.69,36889.0,105.9879,105.9879,105.8509,105.8766,36889.0
2015-08-17 13:10:00,123.67,123.68,123.59,123.62,17926.0,105.8595,105.8681,105.791,105.8167,17926.0
2015-08-17 13:15:00,123.61,123.62,123.46,123.57,23374.0,105.8081,105.8167,105.6798,105.7739,23374.0
2015-08-17 13:20:00,123.57,123.64,123.53,123.63,24062.0,105.7739,105.8338,105.7397,105.8253,24062.0
2015-08-17 13:25:00,123.64,123.64,123.58,123.61,11585.0,105.8338,105.8338,105.7825,105.8081,11585.0
2015-08-17 13:30:00,123.61,123.7,123.6,123.65,24283.0,105.8081,105.8852,105.7996,105.8424,24283.0
2015-08-17 13:35:00,123.67,123.72,123.63,123.68,24562.0,105.8595,105.9023,105.8253,105.8681,24562.0
2015-08-17 13:40:00,123.69,123.78,123.69,123.74,26774.0,105.8766,105.9537,105.8766,105.9194,26774.0
2015-08-17 13:45:00,123.73,123.85,123.73,123.84,15886.0,105.9109,106.0136,105.9109,106.005,15886.0
2015-08-17 13:50:00,123.84,123.91,123.82,123.9,18916.0,106.005,106.0649,105.9879,106.0564,18916.0
2015-08-17 13:55:00,123.9,123.95,123.87,123.87,21702.0,106.0564,106.0992,106.0307,106.0307,21702.0
2015-08-17 14:00:00,123.86,123.89,123.82,123.82,18288.0,106.0221,106.0478,105.9879,105.9879,18288.0
2015-08-17 14:05:00,123.83,123.86,123.69,123.7,26673.0,105.9965,106.0221,105.8766,105.8852,26673.0
2015-08-17 14:10:00,123.71,123.81,123.71,123.77,17314.0,105.8937,105.9793,105.8937,105.9451,17314.0
2015-08-17 14:15:00,123.78,123.78,123.62,123.67,35693.0,105.9537,105.9537,105.8167,105.8595,35693.0
2015-08-17 14:20:00,123.67,123.76,123.65,123.73,32277.0,105.8595,105.9365,105.8424,105.9109,32277.0
2015-08-17 14:25:00,123.72,123.77,123.67,123.69,23879.0,105.9023,105.9451,105.8595,105.8766,23879.0
2015-08-17 14:30:00,123.69,123.7,123.63,123.68,13364.0,105.8766,105.8852,105.8253,105.8681,13364.0
2015-08-17 14:35:00,123.67,123.67,123.61,123.64,20613.0,105.8595,105.8595,105.8081,105.8338,20613.0
2015-08-17 14:40:00,123.64,123.76,123.62,123.71,21761.0,105.8338,105.9365,105.8167,105.8937,21761.0
2015-08-17 14:45:00,123.7,123.73,123.55,123.58,16377.0,105.8852,105.9109,105.7568,105.7825,16377.0
2015-08-17 14:50:00,123.6,123.7,123.56,123.69,16443.0,105.7996,105.8852,105.7653,105.8766,16443.0
2015-08-17 14:55:00,123.68,123.8,123.67,123.78,13060.0,105.8681,105.9708,105.8595,105.9537,13060.0
2015-08-17 15:00:00,123.77,123.8,123.76,123.78,19847.0,105.9451,105.9708,105.9365,105.9537,19847.0
2015-08-17 15:05:00,123.78,123.79,123.66,123.69,27635.0,105.9537,105.9622,105.8509,105.8766,27635.0
2015-08-17 15:10:00,123.69,123.7,123.61,123.62,27211.0,105.8766,105.8852,105.8081,105.8167,27211.0
2015-08-17 15:15:00,123.61,123.63,123.48,123.55,25099.0,105.8081,105.8253,105.6969,105.7568,25099.0
2015-08-17 15:20:00,123.56,123.56,123.38,123.4,40229.0,105.7653,105.7653,105.6113,105.6284,40229.0
2015-08-17 15:25:00,123.41,123.54,123.4,123.53,26946.0,105.637,105.7482,105.6284,105.7397,26946.0
2015-08-17 15:30:00,123.54,123.62,123.47,123.6,24213.0,105.7482,105.8167,105.6883,105.7996,24213.0
2015-08-17 15:35:00,123.61,123.68,123.61,123.63,29078.0,105.8081,105.8681,105.8081,105.8253,29078.0
2015-08-17 15:40:00,123.63,123.8,123.62,123.78,49271.0,105.8253,105.9708,105.8167,105.9537,49271.0
2015-08-17 15:45:00,123.78,123.91,123.73,123.88,68160.0,105.9537,106.0649,105.9109,106.0393,68160.0
2015-08-17 15:50:00,123.88,123.94,123.79,123.86,45385.0,106.0393,106.0906,105.9622,106.0221,45385.0
2015-08-17 15:55:00,123.86,123.94,123.8,123.86,191231.0,106.0221,106.0906,105.9708,106.0221,191231.0
2015-08-18 09:30:00,123.88,124.74,123.82,124.73,91780.0,106.0393,106.7754,105.9879,106.7669,91780.0
2015-08-18 09:35:00,124.71,125.0,124.41,124.8,43830.0,106.7497,106.998,106.4929,106.8268,43830.0
2015-08-18 09:40:00,124.81,124.83,124.41,124.6,42232.0,106.8353,106.8524,106.4929,106.6556,42232.0
2015-08-18 09:45:00,124.52,125.18,124.33,125.1,69109.0,106.5871,107.152,106.4245,107.0836,69109.0
2015-08-18 09:50:00,125.09,125.37,125.02,125.27,65363.0,107.075,107.3147,107.0151,107.2291,65363.0
2015-08-18 09:55:00,125.26,125.59,125.15,125.38,68870.0,107.2205,107.503,107.1264,107.3232,68870.0
2015-08-18 10:00:00,125.39,125.66,125.28,125.59,60855.0,107.3318,107.5629,107.2376,107.503,60855.0
2015-08-18 10:05:00,125.59,125.78,125.45,125.54,106021.0,107.503,107.6656,107.3832,107.4602,106021.0
2015-08-18 10:10:00,125.55,125.66,125.23,125.65,59261.0,107.4688,107.5629,107.1948,107.5544,59261.0
2015-08-18 10:15:00,125.64,125.65,125.44,125.61,51513.0,107.5458,107.5544,107.3746,107.5201,51513.0
2015-08-18 10:20:00,125.65,125.85,125.53,125.69,87217.0,107.5544,107.7256,107.4516,107.5886,87217.0
2015-08-18 10:25:00,125.69,125.86,125.67,125.68,31212.0,107.5886,107.7341,107.5715,107.58,31212.0
2015-08-18 10:30:00,125.67,125.7,125.5,125.5,59484.0,107.5715,107.5972,107.426,107.426,59484.0
2015-08-18 10:35:00,125.54,125.84,125.4,125.84,105531.0,107.4602,107.717,107.3404,107.717,105531.0
2015-08-18 10:40:00,125.84,125.99,125.81,125.94,61568.0,107.717,107.8454,107.6913,107.8026,61568.0
2015-08-18 10:45:00,125.96,126.21,125.91,126.1,115433.0,107.8197,108.0337,107.7769,107.9395,115433.0
2015-08-18 10:50:00,126.12,126.12,125.76,125.83,146497.0,107.9567,107.9567,107.6485,107.7084,146497.0
2015-08-18 10:55:00,125.83,125.96,125.77,125.82,72705.0,107.7084,107.8197,107.6571,107.6999,72705.0
2015-08-18 11:00:00,125.81,125.81,125.54,125.56,55471.0,107.6913,107.6913,107.4602,107.4773,55471.0
2015-08-18 11:05:00,125.57,125.82,125.54,125.78,20351.0,107.4859,107.6999,107.4602,107.6656,20351.0
2015-08-18 11:10:00,125.79,125.84,125.63,125.7,28495.0,107.6742,107.717,107.5372,107.5972,28495.0
2015-08-18 11:15:00,125.72,125.93,125.69,125.91,39121.0,107.6143,107.794,107.5886,107.7769,39121.0
2015-08-18 11:20:00,125.89,125.98,125.8,125.87,51290.0,107.7598,107.8368,107.6828,107.7427,51290.0
2015-08-18 11:25:00,125.85,126.0,125.78,126.0,39426.0,107.7256,107.854,107.6656,107.854,39426.0
2015-08-18 11:30:00,125.97,126.0,125.74,125.92,33181.0,107.8283,107.854,107.6314,107.7855,33181.0
2015-08-18 11:35:00,125.94,125.94,125.79,125.82,28706.0,107.8026,107.8026,107.6742,107.6999,28706.0
2015-08-18 11:40:00,125.84,125.85,125.65,125.71,27920.0,107.717,107.7256,107.5544,107.6057,27920.0
2015-08-18 11:45:00,125.7,125.78,125.58,125.64,42410.0,107.5972,107.6656,107.4944,107.5458,42410.0
2015-08-18 11:50:00,125.64,125.67,125.54,125.66,33515.0,107.5458,107.5715,107.4602,107.5629,33515.0
2015-08-18 11:55:00,125.66,125.72,125.62,125.65,28864.0,107.5629,107.6143,107.5287,107.5544,28864.0
2015-08-18 12:00:00,125.68,125.73,125.63,125.69,32603.0,107.58,107.6228,107.5372,107.5886,32603.0
2015-08-18 12:05:00,125.7,125.72,125.59,125.63,19825.0,107.5972,107.6143,107.503,107.5372,19825.0
2015-08-18 12:10:00,125.62,125.78,125.61,125.77,20511.0,107.5287,107.6656,107.5201,107.6571,20511.0
2015-08-18 12:15:00,125.77,125.86,125.74,125.75,20329.0,107.6571,107.7341,107.6314,107.64,20329.0
2015-08-18 12:20:00,125.75,125.76,125.66,125.76,12374.0,107.64,107.6485,107.5629,107.6485,12374.0
2015-08-18 12:25:00,125.74,125.88,125.74,125.79,33229.0,107.6314,107.7512,107.6314,107.6742,33229.0
2015-08-18 12:30:00,125.79,125.81,125.62,125.66,20252.0,107.6742,107.6913,107.5287,107.5629,20252.0
2015-08-18 12:35:00,125.63,125.72,125.6,125.7,30018.0,107.5372,107.6143,107.5116,107.5972,30018.0
2015-08-18 12:40:00,125.71,125.72,125.57,125.6,19598.0,107.6057,107.6143,107.4859,107.5116,19598.0
2015-08-18 12:45:00,125.61,125.71,125.58,125.66,28097.0,107.5201,107.6057,107.4944,107.5629,28097.0
2015-08-18 12:50:00,125.66,125.77,125.64,125.74,41553.0,107.5629,107.6571,107.5458,107.6314,41553.0
2015-08-18 12:55:00,125.73,125.76,125.61,125.65,41979.0,107.6228,107.6485,107.5201,107.5544,41979.0
2015-08-18 13:00:00,125.63,125.63,125.45,125.58,81789.0,107.5372,107.5372,107.3832,107.4944,81789.0
2015-08-18 13:05:00,125.59,125.63,125.55,125.61,30703.0,107.503,107.5372,107.4688,107.5201,30703.0
2015-08-18 13:10:00,125.61,125.65,125.51,125.52,28557.0,107.5201,107.5544,107.4345,107.4431,28557.0
2015-08-18 13:15:00,125.51,125.59,125.51,125.56,23376.0,107.4345,107.503,107.4345,107.4773,23376.0
2015-08-18 13:20:00,125.56,125.57,125.52,125.54,35521.0,107.4773,107.4859,107.4431,107.4602,35521.0
2015-08-18 13:25:00,125.55,125.65,125.5,125.63,29502.0,107.4688,107.5544,107.426,107.5372,29502.0
2015-08-18 13:30:00,125.6,125.62,125.48,125.56,41143.0,107.5116,107.5287,107.4088,107.4773,41143.0
2015-08-18 13:35:00,125.56,125.6,125.44,125.47,36779.0,107.4773,107.5116,107.3746,107.4003,36779.0
2015-08-18 13:40:00,125.47,125.68,125.47,125.63,32844.0,107.4003,107.58,107.4003,107.5372,32844.0
2015-08-18 13:45:00,125.65,125.66,125.52,125.52,19908.0,107.5544,107.5629,107.4431,107.4431,19908.0
2015-08-18 13:50:00,125.51,125.65,125.44,125.61,29730.0,107.4345,107.5544,107.3746,107.5201,29730.0
2015-08-18 13:55:00,125.6,125.67,125.55,125.64,24813.0,107.5116,107.5715,107.4688,107.5458,24813.0
2015-08-18 14:00:00,125.67,125.68,125.56,125.56,23923.0,107.5715,107.58,107.4773,107.4773,23923.0
2015-08-18 14:05:00,125.56,125.66,125.54,125.66,37206.0,107.4773,107.5629,107.4602,107.5629,37206.0
2015-08-18 14:10:00,125.66,125.85,125.66,125.85,34201.0,107.5629,107.7256,107.5629,107.7256,34201.0
2015-08-18 14:15:00,125.84,125.86,125.56,125.56,36465.0,107.717,107.7341,107.4773,107.4773,36465.0
2015-08-18 14:20:00,125.55,125.62,125.52,125.61,19762.0,107.4688,107.5287,107.4431,107.5201,19762.0
2015-08-18 14:25:00,125.61,125.63,125.57,125.6,25656.0,107.5201,107.5372,107.4859,107.5116,25656.0
2015-08-18 14:30:00,125.59,125.6,125.52,125.53,35537.0,107.503,107.5116,107.4431,107.4516,35537.0
2015-08-18 14:35:00,125.53,125.55,125.47,125.5,30608.0,107.4516,107.4688,107.4003,107.426,30608.0
2015-08-18 14:40:00,125.5,125.51,125.31,125.34,21366.0,107.426,107.4345,107.2633,107.289,21366.0
2015-08-18 14:45:00,125.34,125.52,125.3,125.52,32756.0,107.289,107.4431,107.2548,107.4431,32756.0
2015-08-18 14:50:00,125.52,125.53,125.4,125.42,31400.0,107.4431,107.4516,107.3404,107.3575,31400.0
2015-08-18 14:55:00,125.43,125.43,125.37,125.41,25722.0,107.366,107.366,107.3147,107.3489,25722.0
2015-08-18 15:00:00,125.41,125.51,125.39,125.51,38778.0,107.3489,107.4345,107.3318,107.4345,38778.0
2015-08-18 15:05:00,125.5,125.65,125.5,125.64,27321.0,107.426,107.5544,107.426,107.5458,27321.0
2015-08-18 15:10:00,125.64,125.7,125.52,125.61,23736.0,107.5458,107.5972,107.4431,107.5201,23736.0
2015-08-18 15:15:00,125.61,125.7,125.61,125.68,23445.0,107.5201,107.5972,107.5201,107.58,23445.0
2015-08-18 15:20:00,125.66,125.68,125.46,125.46,25326.0,107.5629,107.58,107.3917,107.3917,25326.0
2015-08-18 15:25:00,125.47,125.55,125.44,125.55,30394.0,107.4003,107.4688,107.3746,107.4688,30394.0
2015-08-18 15:30:00,125.55,125.57,125.4,125.43,47236.0,107.4688,107.4859,107.3404,107.366,47236.0
2015-08-18 15:35:00,125.43,125.53,125.38,125.51,48368.0,107.366,107.4516,107.3232,107.4345,48368.0
2015-08-18 15:40:00,125.51,125.53,125.44,125.45,48028.0,107.4345,107.4516,107.3746,107.3832,48028.0
2015-08-18 15:45:00,125.45,125.57,125.42,125.57,65636.0,107.3832,107.4859,107.3575,107.4859,65636.0
2015-08-18 15:50:00,125.58,125.6,125.53,125.55,76304.0,107.4944,107.5116,107.4516,107.4688,76304.0
2015-08-18 15:55:00,125.54,125.64,125.46,125.5,173860.0,107.4602,107.5458,107.3917,107.426,173860.0
2015-08-19 09:30:00,124.71,124.99,123.9,123.98,63510.0,106.7497,106.9894,106.0564,106.1249,63510.0
2015-08-19 09:35:00,123.91,124.05,123.65,123.75,21389.0,106.0649,106.1848,105.8424,105.928,21389.0
2015-08-19 09:40:00,123.68,123.88,123.48,123.49,149881.0,105.8681,106.0393,105.6969,105.7054,149881.0
2015-08-19 09:45:00,123.46,123.59,123.25,123.25,159181.0,105.6798,105.791,105.5,105.5,159181.0
2015-08-19 09:50:00,123.24,123.45,123.09,123.36,85737.0,105.4914,105.6712,105.363,105.5942,85737.0
2015-08-19 09:55:00,123.38,123.43,123.14,123.16,71752.0,105.6113,105.6541,105.4058,105.423,71752.0
2015-08-19 10:00:00,123.13,123.51,122.98,123.44,37747.0,105.3973,105.7226,105.2689,105.6626,37747.0
2015-08-19 10:05:00,123.4,123.72,123.36,123.61,25060.0,105.6284,105.9023,105.5942,105.8081,25060.0
2015-08-19 10:10:00,123.62,123.75,123.44,123.51,60002.0,105.8167,105.928,105.6626,105.7226,60002.0
2015-08-19 10:15:00,123.51,123.51,123.22,123.34,36591.0,105.7226,105.7226,105.4743,105.577,36591.0
2015-08-19 10:20:00,123.29,123.36,123.17,123.3,15462.0,105.5342,105.5942,105.4315,105.5428,15462.0
2015-08-19 10:25:00,123.28,123.49,123.22,123.47,56376.0,105.5257,105.7054,105.4743,105.6883,56376.0
2015-08-19 10:30:00,123.46,123.55,123.31,123.51,45565.0,105.6798,105.7568,105.5514,105.7226,45565.0
2015-08-19 10:35:00,123.53,123.53,123.26,123.31,22515.0,105.7397,105.7397,105.5086,105.5514,22515.0
2015-08-19 10:40:00,123.34,123.41,123.05,123.13,28373.0,105.577,105.637,105.3288,105.3973,28373.0
2015-08-19 10:45:00,123.1,123.21,122.85,123.18,81599.0,105.3716,105.4658,105.1576,105.4401,81599.0
2015-08-19 10:50:00,123.19,123.2,122.94,122.97,20011.0,105.4486,105.4572,105.2346,105.2603,20011.0
2015-08-19 10:55:00,122.97,123.02,122.88,122.9,29463.0,105.2603,105.3031,105.1833,105.2004,29463.0
2015-08-19 11:00:00,122.91,123.25,122.87,123.2,72292.0,105.209,105.5,105.1747,105.4572,72292.0
2015-08-19 11:05:00,123.18,123.21,123.09,123.18,10312.0,105.4401,105.4658,105.363,105.4401,10312.0
2015-08-19 11:10:00,123.13,123.3,123.09,123.27,15368.0,105.3973,105.5428,105.363,105.5171,15368.0
2015-08-19 11:15:00,123.28,123.34,123.13,123.28,23866.0,105.5257,105.577,105.3973,105.5257,23866.0
2015-08-19 11:20:00,123.27,123.37,123.25,123.29,10984.0,105.5171,105.6027,105.5,105.5342,10984.0
2015-08-19 11:25:00,123.29,123.29,123.08,123.16,18910.0,105.5342,105.5342,105.3545,105.423,18910.0
2015-08-19 11:30:00,123.13,123.17,123.03,123.17,13815.0,105.3973,105.4315,105.3117,105.4315,13815.0
2015-08-19 11:35:00,123.16,123.35,123.1,123.33,14621.0,105.423,105.5856,105.3716,105.5685,14621.0
2015-08-19 11:40:00,123.31,123.33,123.23,123.32,28738.0,105.5514,105.5685,105.4829,105.5599,28738.0
2015-08-19 11:45:00,123.3,123.37,123.17,123.19,32705.0,105.5428,105.6027,105.4315,105.4486,32705.0
2015-08-19 11:50:00,123.21,123.36,123.21,123.31,18937.0,105.4658,105.5942,105.4658,105.5514,18937.0
2015-08-19 11:55:00,123.34,123.43,123.32,123.34,13056.0,105.577,105.6541,105.5599,105.577,13056.0
2015-08-19 12:00:00,123.34,123.43,123.32,123.38,29701.0,105.577,105.6541,105.5599,105.6113,29701.0
2015-08-19 12:05:00,123.38,123.49,123.34,123.49,15996.0,105.6113,105.7054,105.577,105.7054,15996.0
2015-08-19 12:10:00,123.47,123.65,123.45,123.64,13954.0,105.6883,105.8424,105.6712,105.8338,13954.0
2015-08-19 12:15:00,123.63,123.65,123.46,123.51,27003.0,105.8253,105.8424,105.6798,105.7226,27003.0
2015-08-19 12:20:00,123.51,123.57,123.42,123.55,13723.0,105.7226,105.7739,105.6455,105.7568,13723.0
2015-08-19 12:25:00,123.58,123.58,123.41,123.47,9556.0,105.7825,105.7825,105.637,105.6883,9556.0
2015-08-19 12:30:00,123.48,123.67,123.46,123.67,10428.0,105.6969,105.8595,105.6798,105.8595,10428.0
2015-08-19 12:35:00,123.66,123.76,123.61,123.76,11097.0,105.8509,105.9365,105.8081,105.9365,11097.0
2015-08-19 12:40:00,123.78,123.92,123.77,123.8,17491.0,105.9537,106.0735,105.9451,105.9708,17491.0
2015-08-19 12:45:00,123.81,123.82,123.7,123.75,18212.0,105.9793,105.9879,105.8852,105.928,18212.0
2015-08-19 12:50:00,123.74,123.76,123.61,123.74,26774.0,105.9194,105.9365,105.8081,105.9194,26774.0
2015-08-19 12:55:00,123.73,123.76,123.56,123.67,13724.0,105.9109,105.9365,105.7653,105.8595,13724.0
2015-08-19 13:00:00,123.68,123.7,123.56,123.64,15458.0,105.8681,105.8852,105.7653,105.8338,15458.0
2015-08-19 13:05:00,123.64,123.71,123.6,123.66,28505.0,105.8338,105.8937,105.7996,105.8509,28505.0
2015-08-19 13:10:00,123.65,123.79,123.65,123.76,19003.0,105.8424,105.9622,105.8424,105.9365,19003.0
2015-08-19 13:15:00,123.76,123.8,123.7,123.77,13541.0,105.9365,105.9708,105.8852,105.9451,13541.0
2015-08-19 13:20:00,123.77,123.88,123.71,123.8,23050.0,105.9451,106.0393,105.8937,105.9708,23050.0
2015-08-19 13:25:00,123.81,123.9,123.7,123.72,25636.0,105.9793,106.0564,105.8852,105.9023,25636.0
2015-08-19 13:30:00,123.7,123.83,123.7,123.83,10979.0,105.8852,105.9965,105.8852,105.9965,10979.0
2015-08-19 13:35:00,123.83,123.86,123.59,123.7,23962.0,105.9965,106.0221,105.791,105.8852,23962.0
2015-08-19 13:40:00,123.72,123.85,123.69,123.8,22968.0,105.9023,106.0136,105.8766,105.9708,22968.0
2015-08-19 13:45:00,123.8,124.0,123.69,123.94,43255.0,105.9708,106.142,105.8766,106.0906,43255.0
2015-08-19 13:50:00,123.91,123.92,123.7,123.73,27773.0,106.0649,106.0735,105.8852,105.9109,27773.0
2015-08-19 13:55:00,123.75,123.78,123.47,123.49,22169.0,105.928,105.9537,105.6883,105.7054,22169.0
2015-08-19 14:00:00,123.52,123.85,123.42,123.82,29630.0,105.7311,106.0136,105.6455,105.9879,29630.0
2015-08-19 14:05:00,123.79,124.25,123.77,124.15,41476.0,105.9622,106.356,105.9451,106.2704,41476.0
2015-08-19 14:10:00,124.16,124.64,124.16,124.4,65847.0,106.2789,106.6898,106.2789,106.4844,65847.0
2015-08-19 14:15:00,124.42,124.43,124.2,124.22,18470.0,106.5015,106.5101,106.3132,106.3303,18470.0
2015-08-19 14:20:00,124.25,124.37,124.22,124.26,27704.0,106.356,106.4587,106.3303,106.3645,27704.0
2015-08-19 14:25:00,124.26,124.29,123.93,124.01,20645.0,106.3645,106.3902,106.0821,106.1505,20645.0
2015-08-19 14:30:00,124.02,124.09,123.89,123.94,23107.0,106.1591,106.219,106.0478,106.0906,23107.0
2015-08-19 14:35:00,123.97,124.12,123.96,124.06,13816.0,106.1163,106.2447,106.1077,106.1933,13816.0
2015-08-19 14:40:00,124.03,124.07,123.75,123.76,24792.0,106.1677,106.2019,105.928,105.9365,24792.0
2015-08-19 14:45:00,123.79,123.88,123.63,123.86,10683.0,105.9622,106.0393,105.8253,106.0221,10683.0
2015-08-19 14:50:00,123.84,123.85,123.5,123.56,20937.0,106.005,106.0136,105.714,105.7653,20937.0
2015-08-19 14:55:00,123.54,123.54,123.19,123.29,29979.0,105.7482,105.7482,105.4486,105.5342,29979.0
2015-08-19 15:00:00,123.25,123.34,123.14,123.18,32333.0,105.5,105.577,105.4058,105.4401,32333.0
2015-08-19 15:05:00,123.19,123.38,123.17,123.33,23188.0,105.4486,105.6113,105.4315,105.5685,23188.0
2015-08-19 15:10:00,123.35,123.38,123.26,123.37,27359.0,105.5856,105.6113,105.5086,105.6027,27359.0
2015-08-19 15:15:00,123.36,123.36,123.18,123.25,36102.0,105.5942,105.5942,105.4401,105.5,36102.0
2015-08-19 15:20:00,123.27,123.5,123.21,123.41,30925.0,105.5171,105.714,105.4658,105.637,30925.0
2015-08-19 15:25:00,123.43,123.54,123.22,123.25,49069.0,105.6541,105.7482,105.4743,105.5,49069.0
2015-08-19 15:30:00,123.26,123.5,123.25,123.36,42148.0,105.5086,105.714,105.5,105.5942,42148.0
2015-08-19 15:35:00,123.37,123.38,123.16,123.24,59153.0,105.6027,105.6113,105.423,105.4914,59153.0
2015-08-19 15:40:00,123.23,123.54,123.21,123.49,44144.0,105.4829,105.7482,105.4658,105.7054,44144.0
2015-08-19 15:45:00,123.46,123.59,123.44,123.52,44424.0,105.6798,105.791,105.6626,105.7311,44424.0
2015-08-19 15:50:00,123.51,123.62,123.42,123.6,61278.0,105.7226,105.8167,105.6455,105.7996,61278.0
2015-08-19 15:55:00,123.61,123.64,123.26,123.27,157382.0,105.8081,105.8338,105.5086,105.5171,157382.0
2015-08-20 09:30:00,122.24,122.24,121.69,121.81,107319.0,104.6355,104.6355,104.1647,104.2674,107319.0
2015-08-20 09:35:00,121.82,122.27,121.54,122.27,53873.0,104.2759,104.6611,104.0363,104.6611,53873.0
2015-08-20 09:40:00,122.27,122.42,121.88,121.97,19326.0,104.6611,104.7895,104.3273,104.4043,19326.0
2015-08-20 09:45:00,121.88,121.96,121.52,121.67,39288.0,104.3273,104.3958,104.0191,104.1475,39288.0
2015-08-20 09:50:00,121.61,121.75,121.51,121.75,46377.0,104.0962,104.216,104.0106,104.216,46377.0
2015-08-20 09:55:00,121.71,121.81,121.52,121.64,51861.0,104.1818,104.2674,104.0191,104.1219,51861.0
2015-08-20 10:00:00,121.68,121.87,121.48,121.54,28113.0,104.1561,104.3187,103.9849,104.0363,28113.0
2015-08-20 10:05:00,121.54,121.62,121.4,121.47,47920.0,104.0363,104.1047,103.9164,103.9763,47920.0
2015-08-20 10:10:00,121.47,121.67,121.4,121.63,19266.0,103.9763,104.1475,103.9164,104.1133,19266.0
2015-08-20 10:15:00,121.68,121.68,121.51,121.58,38014.0,104.1561,104.1561,104.0106,104.0705,38014.0
2015-08-20 10:20:00,121.55,121.69,121.46,121.46,32501.0,104.0448,104.1647,103.9678,103.9678,32501.0
2015-08-20 10:25:00,121.5,121.59,121.4,121.5,26967.0,104.002,104.0791,103.9164,104.002,26967.0
2015-08-20 10:30:00,121.5,121.58,121.38,121.47,90724.0,104.002,104.0705,103.8993,103.9763,90724.0
2015-08-20 10:35:00,121.44,121.78,121.41,121.77,29694.0,103.9507,104.2417,103.925,104.2331,29694.0
2015-08-20 10:40:00,121.78,121.99,121.69,121.95,16789.0,104.2417,104.4215,104.1647,104.3872,16789.0
2015-08-20 10:45:00,121.96,122.14,121.85,122.14,16995.0,104.3958,104.5499,104.3016,104.5499,16995.0
2015-08-20 10:50:00,122.14,122.21,122.08,122.14,26191.0,104.5499,104.6098,104.4985,104.5499,26191.0
2015-08-20 10:55:00,122.12,122.14,121.94,121.95,30687.0,104.5327,104.5499,104.3787,104.3872,30687.0
2015-08-20 11:00:00,121.99,122.13,121.88,122.13,10071.0,104.4215,104.5413,104.3273,104.5413,10071.0
2015-08-20 11:05:00,122.12,122.12,121.83,121.9,27981.0,104.5327,104.5327,104.2845,104.3444,27981.0
2015-08-20 11:10:00,121.87,121.94,121.72,121.74,18984.0,104.3187,104.3787,104.1903,104.2075,18984.0
2015-08-20 11:15:00,121.74,121.84,121.49,121.49,42084.0,104.2075,104.2931,103.9935,103.9935,42084.0
2015-08-20 11:20:00,121.49,121.64,121.45,121.64,15090.0,103.9935,104.1219,103.9592,104.1219,15090.0
2015-08-20 11:25:00,121.62,121.85,121.54,121.57,23091.0,104.1047,104.3016,104.0363,104.0619,23091.0
2015-08-20 11:30:00,121.6,121.66,121.51,121.6,16500.0,104.0876,104.139,104.0106,104.0876,16500.0
2015-08-20 11:35:00,121.58,121.66,121.56,121.66,11422.0,104.0705,104.139,104.0534,104.139,11422.0
2015-08-20 11:40:00,121.65,121.7,121.6,121.68,16758.0,104.1304,104.1732,104.0876,104.1561,16758.0
2015-08-20 11:45:00,121.67,121.8,121.65,121.75,13924.0,104.1475,104.2588,104.1304,104.216,13924.0
2015-08-20 11:50:00,121.77,121.77,121.58,121.58,13711.0,104.2331,104.2331,104.0705,104.0705,13711.0
2015-08-20 11:55:00,121.58,121.82,121.58,121.81,9566.0,104.0705,104.2759,104.0705,104.2674,9566.0
2015-08-20 12:00:00,121.83,121.86,121.58,121.61,9896.0,104.2845,104.3102,104.0705,104.0962,9896.0
2015-08-20 12:05:00,121.57,121.81,121.55,121.78,7259.0,104.0619,104.2674,104.0448,104.2417,7259.0
2015-08-20 12:10:00,121.82,121.82,121.65,121.65,8608.0,104.2759,104.2759,104.1304,104.1304,8608.0
2015-08-20 12:15:00,121.63,121.63,121.47,121.61,19233.0,104.1133,104.1133,103.9763,104.0962,19233.0
2015-08-20 12:20:00,121.6,121.6,121.3,121.37,16996.0,104.0876,104.0876,103.8308,103.8907,16996.0
2015-08-20 12:25:00,121.33,121.41,121.22,121.37,18461.0,103.8565,103.925,103.7623,103.8907,18461.0
2015-08-20 12:30:00,121.36,121.52,121.35,121.45,12838.0,103.8822,104.0191,103.8736,103.9592,12838.0
2015-08-20 12:35:00,121.45,121.62,121.39,121.57,10750.0,103.9592,104.1047,103.9079,104.0619,10750.0
2015-08-20 12:40:00,121.53,121.54,121.35,121.36,15564.0,104.0277,104.0363,103.8736,103.8822,15564.0
2015-08-20 12:45:00,121.35,121.35,121.21,121.22,39620.0,103.8736,103.8736,103.7538,103.7623,39620.0
2015-08-20 12:50:00,121.22,121.22,121.01,121.04,24536.0,103.7623,103.7623,103.5826,103.6083,24536.0
2015-08-20 12:55:00,121.03,121.06,120.9,120.97,24540.0,103.5997,103.6254,103.4884,103.5484,24540.0
2015-08-20 13:00:00,120.95,121.02,120.89,120.89,11858.0,103.5312,103.5912,103.4799,103.4799,11858.0
2015-08-20 13:05:00,120.93,121.02,120.88,120.91,23962.0,103.5141,103.5912,103.4713,103.497,23962.0
2015-08-20 13:10:00,120.92,120.96,120.82,120.94,10108.0,103.5056,103.5398,103.42,103.5227,10108.0
2015-08-20 13:15:00,120.94,121.06,120.81,121.06,72979.0,103.5227,103.6254,103.4114,103.6254,72979.0
2015-08-20 13:20:00,121.06,121.26,121.01,121.22,27558.0,103.6254,103.7966,103.5826,103.7623,27558.0
2015-08-20 13:25:00,121.23,121.3,121.06,121.13,22052.0,103.7709,103.8308,103.6254,103.6853,22052.0
2015-08-20 13:30:00,121.11,121.18,120.95,121.04,12296.0,103.6682,103.7281,103.5312,103.6083,12296.0
2015-08-20 13:35:00,121.06,121.06,120.96,120.96,16172.0,103.6254,103.6254,103.5398,103.5398,16172.0
2015-08-20 13:40:00,120.96,121.08,120.85,121.0,17060.0,103.5398,103.6425,103.4456,103.574,17060.0
2015-08-20 13:45:00,120.98,121.14,120.84,121.14,16472.0,103.5569,103.6939,103.4371,103.6939,16472.0
2015-08-20 13:50:00,121.15,121.25,121.06,121.12,27216.0,103.7024,103.788,103.6254,103.6767,27216.0
2015-08-20 13:55:00,121.1,121.16,121.07,121.08,22351.0,103.6596,103.711,103.634,103.6425,22351.0
2015-08-20 14:00:00,121.07,121.1,120.92,120.95,16105.0,103.634,103.6596,103.5056,103.5312,16105.0
2015-08-20 14:05:00,120.94,120.94,120.74,120.74,15069.0,103.5227,103.5227,103.3515,103.3515,15069.0
2015-08-20 14:10:00,120.72,120.87,120.63,120.66,22030.0,103.3344,103.4628,103.2573,103.283,22030.0
2015-08-20 14:15:00,120.68,120.78,120.63,120.76,33688.0,103.3001,103.3857,103.2573,103.3686,33688.0
2015-08-20 14:20:00,120.76,120.79,120.63,120.63,38039.0,103.3686,103.3943,103.2573,103.2573,38039.0
2015-08-20 14:25:00,120.62,120.64,120.44,120.44,25136.0,103.2488,103.2659,103.0947,103.0947,25136.0
2015-08-20 14:30:00,120.42,120.53,120.37,120.4,19775.0,103.0776,103.1717,103.0348,103.0604,19775.0
2015-08-20 14:35:00,120.41,120.54,120.33,120.37,32476.0,103.069,103.1803,103.0005,103.0348,32476.0
2015-08-20 14:40:00,120.37,120.45,120.2,120.38,91677.0,103.0348,103.1032,102.8892,103.0433,91677.0
2015-08-20 14:45:00,120.37,120.37,120.13,120.13,15187.0,103.0348,103.0348,102.8293,102.8293,15187.0
2015-08-20 14:50:00,120.17,120.3,120.15,120.17,23301.0,102.8636,102.9748,102.8464,102.8636,23301.0
2015-08-20 14:55:00,120.2,120.25,120.04,120.22,24675.0,102.8892,102.932,102.7523,102.9064,24675.0
2015-08-20 15:00:00,120.22,120.46,120.18,120.44,25609.0,102.9064,103.1118,102.8721,103.0947,25609.0
2015-08-20 15:05:00,120.46,120.49,120.35,120.48,29304.0,103.1118,103.1375,103.0176,103.1289,29304.0
2015-08-20 15:10:00,120.46,120.54,120.32,120.33,19916.0,103.1118,103.1803,102.992,103.0005,19916.0
2015-08-20 15:15:00,120.33,120.33,120.16,120.18,36976.0,103.0005,103.0005,102.855,102.8721,36976.0
2015-08-20 15:20:00,120.15,120.36,120.15,120.32,31234.0,102.8464,103.0262,102.8464,102.992,31234.0
2015-08-20 15:25:00,120.33,120.46,120.27,120.43,29900.0,103.0005,103.1118,102.9492,103.0861,29900.0
2015-08-20 15:30:00,120.41,120.66,120.41,120.52,38119.0,103.069,103.283,103.069,103.1632,38119.0
2015-08-20 15:35:00,120.51,120.58,120.4,120.42,33161.0,103.1546,103.2145,103.0604,103.0776,33161.0
2015-08-20 15:40:00,120.4,120.42,120.23,120.35,34533.0,103.0604,103.0776,102.9149,103.0176,34533.0
2015-08-20 15:45:00,120.32,120.34,120.15,120.22,75239.0,102.992,103.0091,102.8464,102.9064,75239.0
2015-08-20 15:50:00,120.22,120.22,120.02,120.05,74625.0,102.9064,102.9064,102.7352,102.7608,74625.0
2015-08-20 15:55:00,120.04,120.09,119.79,119.83,207763.0,102.7523,102.7951,102.5383,102.5725,207763.0
2015-08-21 09:30:00,118.25,118.8,118.25,118.4,369885.0,101.2201,101.6909,101.2201,101.3485,369885.0
2015-08-21 09:35:00,118.55,118.55,117.75,118.22,58923.0,101.4769,101.4769,100.7921,101.1944,58923.0
2015-08-21 09:40:00,118.21,118.28,117.3,117.56,62047.0,101.1858,101.2458,100.4069,100.6294,62047.0
2015-08-21 09:45:00,117.55,117.56,117.13,117.32,48587.0,100.6209,100.6294,100.2614,100.424,48587.0
2015-08-21 09:50:00,117.4,117.47,117.27,117.45,32724.0,100.4925,100.5524,100.3812,100.5353,32724.0
2015-08-21 09:55:00,117.46,117.59,117.39,117.39,37962.0,100.5438,100.6551,100.4839,100.4839,37962.0
2015-08-21 10:00:00,117.39,118.18,117.24,118.13,101294.0,100.4839,101.1602,100.3555,101.1174,101294.0
2015-08-21 10:05:00,118.19,118.37,117.77,117.91,46883.0,101.1687,101.3228,100.8092,100.929,46883.0
2015-08-21 10:10:00,117.88,117.9,117.5,117.59,59090.0,100.9034,100.9205,100.5781,100.6551,59090.0
2015-08-21 10:15:00,117.62,117.81,117.52,117.61,39781.0,100.6808,100.8434,100.5952,100.6722,39781.0
2015-08-21 10:20:00,117.57,117.75,117.3,117.4,46628.0,100.638,100.7921,100.4069,100.4925,46628.0
2015-08-21 10:25:00,117.37,117.52,117.24,117.35,57465.0,100.4668,100.5952,100.3555,100.4497,57465.0
2015-08-21 10:30:00,117.32,117.53,117.03,117.03,32242.0,100.424,100.6038,100.1758,100.1758,32242.0
2015-08-21 10:35:00,117.02,117.03,116.66,116.96,51228.0,100.1672,100.1758,99.8591,100.1159,51228.0
2015-08-21 10:40:00,116.93,117.2,116.88,117.11,48728.0,100.0902,100.3213,100.0474,100.2443,48728.0
2015-08-21 10:45:00,117.1,117.2,116.92,116.92,43458.0,100.2357,100.3213,100.0816,100.0816,43458.0
2015-08-21 10:50:00,116.92,117.1,116.85,117.03,36179.0,100.0816,100.2357,100.0217,100.1758,36179.0
2015-08-21 10:55:00,117.0,117.05,116.76,116.85,36059.0,100.1501,100.1929,99.9447,100.0217,36059.0
2015-08-21 11:00:00,116.86,116.95,116.6,116.63,44216.0,100.0303,100.1073,99.8077,99.8334,44216.0
2015-08-21 11:05:00,116.6,116.78,116.55,116.64,42737.0,99.8077,99.9618,99.7649,99.8419,42737.0
2015-08-21 11:10:00,116.63,116.63,116.14,116.55,70366.0,99.8334,99.8334,99.414,99.7649,70366.0
2015-08-21 11:15:00,116.53,116.63,116.43,116.61,29004.0,99.7478,99.8334,99.6622,99.8163,29004.0
2015-08-21 11:20:00,116.61,116.61,116.36,116.47,41547.0,99.8163,99.8163,99.6023,99.6964,41547.0
2015-08-21 11:25:00,116.43,116.62,116.3,116.51,30898.0,99.6622,99.8248,99.5509,99.7307,30898.0
2015-08-21 11:30:00,116.51,116.62,116.27,116.3,168252.0,99.7307,99.8248,99.5252,99.5509,168252.0
2015-08-21 11:35:00,116.3,116.34,116.01,116.16,60527.0,99.5509,99.5851,99.3027,99.4311,60527.0
2015-08-21 11:40:00,116.16,116.34,116.11,116.25,28200.0,99.4311,99.5851,99.3883,99.5081,28200.0
2015-08-21 11:45:00,116.23,116.33,116.17,116.27,24442.0,99.491,99.5766,99.4396,99.5252,24442.0
2015-08-21 11:50:00,116.29,116.3,116.12,116.23,30410.0,99.5423,99.5509,99.3968,99.491,30410.0
2015-08-21 11:55:00,116.25,116.65,116.24,116.53,55365.0,99.5081,99.8505,99.4995,99.7478,55365.0
2015-08-21 12:00:00,116.53,116.67,116.33,116.66,34866.0,99.7478,99.8676,99.5766,99.8591,34866.0
2015-08-21 12:05:00,116.64,116.93,116.53,116.8,30023.0,99.8419,100.0902,99.7478,99.9789,30023.0
2015-08-21 12:10:00,116.83,117.02,116.53,116.59,57568.0,100.0046,100.1672,99.7478,99.7991,57568.0
2015-08-21 12:15:00,116.56,116.57,116.16,116.44,51463.0,99.7735,99.782,99.4311,99.6707,51463.0
2015-08-21 12:20:00,116.45,116.52,116.28,116.31,62766.0,99.6793,99.7392,99.5338,99.5595,62766.0
2015-08-21 12:25:00,116.31,116.52,116.28,116.45,27057.0,99.5595,99.7392,99.5338,99.6793,27057.0
2015-08-21 12:30:00,116.43,116.7,116.43,116.6,22420.0,99.6622,99.8933,99.6622,99.8077,22420.0
2015-08-21 12:35:00,116.6,116.67,116.49,116.5,21738.0,99.8077,99.8676,99.7135,99.7221,21738.0
2015-08-21 12:40:00,116.51,116.51,116.12,116.23,19827.0,99.7307,99.7307,99.3968,99.491,19827.0
2015-08-21 12:45:00,116.23,116.39,116.12,116.39,29703.0,99.491,99.6279,99.3968,99.6279,29703.0
2015-08-21 12:50:00,116.39,116.41,116.17,116.36,46805.0,99.6279,99.6451,99.4396,99.6023,46805.0
2015-08-21 12:55:00,116.36,116.5,116.28,116.28,93038.0,99.6023,99.7221,99.5338,99.5338,93038.0
2015-08-21 13:00:00,116.26,116.51,116.21,116.33,47925.0,99.5167,99.7307,99.4739,99.5766,47925.0
2015-08-21 13:05:00,116.32,116.48,116.16,116.46,27135.0,99.568,99.705,99.4311,99.6879,27135.0
2015-08-21 13:10:00,116.48,116.62,116.42,116.56,33992.0,99.705,99.8248,99.6536,99.7735,33992.0
2015-08-21 13:15:00,116.54,116.61,116.46,116.5,15004.0,99.7563,99.8163,99.6879,99.7221,15004.0
2015-08-21 13:20:00,116.5,116.88,116.5,116.84,28378.0,99.7221,100.0474,99.7221,100.0131,28378.0
2015-08-21 13:25:00,116.82,117.03,116.78,117.03,27811.0,99.996,100.1758,99.9618,100.1758,27811.0
2015-08-21 13:30:00,117.02,117.03,116.77,116.89,34675.0,100.1672,100.1758,99.9532,100.0559,34675.0
2015-08-21 13:35:00,116.89,117.26,116.83,117.21,24330.0,100.0559,100.3727,100.0046,100.3299,24330.0
2015-08-21 13:40:00,117.18,117.31,117.12,117.24,19293.0,100.3042,100.4155,100.2528,100.3555,19293.0
2015-08-21 13:45:00,117.24,117.32,117.06,117.27,43016.0,100.3555,100.424,100.2015,100.3812,43016.0
2015-08-21 13:50:00,117.26,117.34,117.05,117.28,38234.0,100.3727,100.4411,100.1929,100.3898,38234.0
2015-08-21 13:55:00,117.3,117.57,117.3,117.51,27333.0,100.4069,100.638,100.4069,100.5866,27333.0
2015-08-21 14:00:00,117.48,117.63,117.42,117.58,27710.0,100.561,100.6894,100.5096,100.6466,27710.0
2015-08-21 14:05:00,117.55,117.63,117.38,117.58,31019.0,100.6209,100.6894,100.4754,100.6466,31019.0
2015-08-21 14:10:00,117.58,117.58,117.44,117.55,26082.0,100.6466,100.6466,100.5267,100.6209,26082.0
2015-08-21 14:15:00,117.56,117.67,117.4,117.55,82229.0,100.6294,100.7236,100.4925,100.6209,82229.0
2015-08-21 14:20:00,117.54,117.62,117.44,117.52,41624.0,100.6123,100.6808,100.5267,100.5952,41624.0
2015-08-21 14:25:00,117.54,117.63,117.51,117.62,25319.0,100.6123,100.6894,100.5866,100.6808,25319.0
2015-08-21 14:30:00,117.6,117.91,117.58,117.61,42065.0,100.6637,100.929,100.6466,100.6722,42065.0
2015-08-21 14:35:00,117.6,117.64,117.35,117.41,50936.0,100.6637,100.6979,100.4497,100.501,50936.0
2015-08-21 14:40:00,117.41,117.42,117.28,117.3,58168.0,100.501,100.5096,100.3898,100.4069,58168.0
2015-08-21 14:45:00,117.26,117.33,117.07,117.1,44890.0,100.3727,100.4326,100.21,100.2357,44890.0
2015-08-21 14:50:00,117.07,117.16,116.92,117.04,37852.0,100.21,100.2871,100.0816,100.1843,37852.0
2015-08-21 14:55:00,117.04,117.39,117.01,117.26,65409.0,100.1843,100.4839,100.1587,100.3727,65409.0
2015-08-21 15:00:00,117.17,117.41,117.14,117.39,47933.0,100.2956,100.501,100.2699,100.4839,47933.0
2015-08-21 15:05:00,117.39,117.45,117.21,117.23,62289.0,100.4839,100.5353,100.3299,100.347,62289.0
2015-08-21 15:10:00,117.21,117.32,116.96,117.0,99631.0,100.3299,100.424,100.1159,100.1501,99631.0
2015-08-21 15:15:00,117.03,117.36,116.96,117.33,118724.0,100.1758,100.4583,100.1159,100.4326,118724.0
2015-08-21 15:20:00,117.35,117.47,117.19,117.44,44480.0,100.4497,100.5524,100.3127,100.5267,44480.0
2015-08-21 15:25:00,117.44,117.44,117.01,117.09,41228.0,100.5267,100.5267,100.1587,100.2271,41228.0
2015-08-21 15:30:00,117.07,117.17,116.86,116.91,65231.0,100.21,100.2956,100.0303,100.0731,65231.0
2015-08-21 15:35:00,116.9,117.11,116.75,117.04,60448.0,100.0645,100.2443,99.9361,100.1843,60448.0
2015-08-21 15:40:00,117.01,117.32,117.0,117.26,57583.0,100.1587,100.424,100.1501,100.3727,57583.0
2015-08-21 15:45:00,117.25,117.35,117.05,117.31,131777.0,100.3641,100.4497,100.1929,100.4155,131777.0
2015-08-21 15:50:00,117.29,117.38,116.74,116.76,165782.0,100.3983,100.4754,99.9275,99.9447,165782.0
2015-08-21 15:55:00,116.75,116.76,116.16,116.31,418006.0,99.9361,99.9447,99.4311,99.5595,418006.0
2015-08-24 09:30:00,110.86,111.05,99.09,99.09,315748.0,94.8944,95.057,84.8194,84.8194,315748.0
2015-08-24 09:35:00,95.0,109.49,95.0,106.29,394945.0,81.3185,93.7217,81.3185,90.9825,394945.0
2015-08-24 09:40:00,105.66,112.43,104.27,112.25,272756.0,90.4432,96.2383,89.2534,96.0842,272756.0
2015-08-24 09:45:00,112.24,112.43,110.42,111.14,122302.0,96.0756,96.2383,94.5177,95.134,122302.0
2015-08-24 09:50:00,111.28,111.66,109.76,110.04,181454.0,95.2539,95.5791,93.9528,94.1924,181454.0
2015-08-24 09:55:00,110.0,111.13,110.0,110.93,124083.0,94.1582,95.1255,94.1582,94.9543,124083.0
2015-08-24 10:00:00,111.0,112.16,110.54,112.04,150367.0,95.0142,96.0071,94.6204,95.9044,150367.0
2015-08-24 10:05:00,112.04,112.2,111.89,112.16,111739.0,95.9044,96.0414,95.776,96.0071,111739.0
2015-08-24 10:10:00,112.15,112.79,112.1,112.41,145513.0,95.9986,96.5464,95.9558,96.2211,145513.0
2015-08-24 10:15:00,112.41,113.18,112.38,113.0,97362.0,96.2211,96.8802,96.1955,96.7262,97362.0
2015-08-24 10:20:00,112.95,114.82,112.84,114.82,118369.0,96.6834,98.2841,96.5892,98.2841,118369.0
2015-08-24 10:25:00,114.79,114.99,113.18,113.5,140466.0,98.2584,98.4296,96.8802,97.1542,140466.0
2015-08-24 10:30:00,113.48,113.48,111.94,112.0,139891.0,97.137,97.137,95.8188,95.8702,139891.0
2015-08-24 10:35:00,112.0,113.38,112.0,112.83,79337.0,95.8702,97.0514,95.8702,96.5806,79337.0
2015-08-24 10:40:00,112.88,113.0,112.17,112.62,66076.0,96.6234,96.7262,96.0157,96.4009,66076.0
2015-08-24 10:45:00,112.67,113.25,112.63,113.15,69237.0,96.4437,96.9402,96.4094,96.8546,69237.0
2015-08-24 10:50:00,113.15,113.92,113.15,113.81,72268.0,96.8546,97.5137,96.8546,97.4195,72268.0
2015-08-24 10:55:00,113.89,113.89,113.19,113.52,61222.0,97.488,97.488,96.8888,97.1713,61222.0
2015-08-24 11:00:00,113.52,113.64,112.76,112.91,73896.0,97.1713,97.274,96.5207,96.6491,73896.0
2015-08-24 11:05:00,112.8,112.91,112.1,112.22,42793.0,96.555,96.6491,95.9558,96.0585,42793.0
2015-08-24 11:10:00,112.2,112.25,112.0,112.23,42639.0,96.0414,96.0842,95.8702,96.0671,42639.0
2015-08-24 11:15:00,112.25,112.28,111.96,112.1,71730.0,96.0842,96.1099,95.8359,95.9558,71730.0
2015-08-24 11:20:00,112.08,112.09,111.64,111.65,51304.0,95.9387,95.9472,95.562,95.5706,51304.0
2015-08-24 11:25:00,111.62,112.11,111.6,111.88,55185.0,95.5449,95.9643,95.5278,95.7675,55185.0
2015-08-24 11:30:00,111.88,111.98,111.69,111.93,46288.0,95.7675,95.8531,95.6048,95.8103,46288.0
2015-08-24 11:35:00,111.91,112.6,111.9,112.48,50303.0,95.7931,96.3838,95.7846,96.2811,50303.0
2015-08-24 11:40:00,112.48,112.93,112.37,112.91,43098.0,96.2811,96.6662,96.1869,96.6491,43098.0
2015-08-24 11:45:00,112.94,113.14,112.82,112.98,41253.0,96.6748,96.846,96.5721,96.709,41253.0
2015-08-24 11:50:00,112.99,113.95,112.92,113.94,63681.0,96.7176,97.5393,96.6577,97.5308,63681.0
2015-08-24 11:55:00,113.88,114.0,113.68,113.93,48446.0,97.4794,97.5821,97.3082,97.5222,48446.0
2015-08-24 12:00:00,113.93,113.93,113.03,113.1,44066.0,97.5222,97.5222,96.7518,96.8118,44066.0
2015-08-24 12:05:00,113.07,113.64,112.93,113.47,52528.0,96.7861,97.274,96.6662,97.1285,52528.0
2015-08-24 12:10:00,113.43,113.61,113.08,113.15,48951.0,97.0942,97.2483,96.7946,96.8546,48951.0
2015-08-24 12:15:00,113.15,113.21,112.75,112.87,44942.0,96.8546,96.9059,96.5122,96.6149,44942.0
2015-08-24 12:20:00,112.89,113.12,112.8,113.07,39642.0,96.632,96.8289,96.555,96.7861,39642.0
2015-08-24 12:25:00,113.05,113.54,113.02,113.48,58773.0,96.769,97.1884,96.7433,97.137,58773.0
2015-08-24 12:30:00,113.49,113.54,113.31,113.52,74085.0,97.1456,97.1884,96.9915,97.1713,74085.0
2015-08-24 12:35:00,113.5,113.73,113.47,113.6,42823.0,97.1542,97.351,97.1285,97.2398,42823.0
2015-08-24 12:40:00,113.6,113.73,113.5,113.57,51332.0,97.2398,97.351,97.1542,97.2141,51332.0
2015-08-24 12:45:00,113.61,113.61,113.36,113.38,65302.0,97.2483,97.2483,97.0343,97.0514,65302.0
2015-08-24 12:50:00,113.39,113.59,113.15,113.46,62126.0,97.06,97.2312,96.8546,97.1199,62126.0
2015-08-24 12:55:00,113.45,113.63,113.26,113.27,37437.0,97.1114,97.2654,96.9487,96.9573,37437.0
2015-08-24 13:00:00,113.31,113.61,113.27,113.37,42105.0,96.9915,97.2483,96.9573,97.0429,42105.0
2015-08-24 13:05:00,113.37,113.53,113.28,113.47,25693.0,97.0429,97.1798,96.9658,97.1285,25693.0
2015-08-24 13:10:00,113.5,113.71,113.4,113.46,28909.0,97.1542,97.3339,97.0686,97.1199,28909.0
2015-08-24 13:15:00,113.45,113.46,113.26,113.36,39625.0,97.1114,97.1199,96.9487,97.0343,39625.0
2015-08-24 13:20:00,113.36,113.39,112.96,112.99,40001.0,97.0343,97.06,96.6919,96.7176,40001.0
2015-08-24 13:25:00,112.99,112.99,112.62,112.81,43389.0,96.7176,96.7176,96.4009,96.5635,43389.0
2015-08-24 13:30:00,112.8,112.8,112.31,112.31,37268.0,96.555,96.555,96.1355,96.1355,37268.0
2015-08-24 13:35:00,112.31,112.34,111.91,111.94,37867.0,96.1355,96.1612,95.7931,95.8188,37867.0
2015-08-24 13:40:00,111.99,112.16,111.92,111.99,35428.0,95.8616,96.0071,95.8017,95.8616,35428.0
2015-08-24 13:45:00,111.98,112.28,111.94,112.21,45248.0,95.8531,96.1099,95.8188,96.0499,45248.0
2015-08-24 13:50:00,112.21,112.24,111.84,111.86,57692.0,96.0499,96.0756,95.7332,95.7503,57692.0
2015-08-24 13:55:00,111.87,111.88,111.47,111.5,51190.0,95.7589,95.7675,95.4165,95.4422,51190.0
2015-08-24 14:00:00,111.5,111.56,111.38,111.55,56103.0,95.4422,95.4935,95.3395,95.485,56103.0
2015-08-24 14:05:00,111.58,111.59,111.0,111.04,62927.0,95.5107,95.5192,95.0142,95.0484,62927.0
2015-08-24 14:10:00,111.04,111.07,110.95,110.95,82470.0,95.0484,95.0741,94.9714,94.9714,82470.0
2015-08-24 14:15:00,110.95,111.37,110.71,111.33,74127.0,94.9714,95.3309,94.766,95.2967,74127.0
2015-08-24 14:20:00,111.35,111.62,111.33,111.51,44609.0,95.3138,95.5449,95.2967,95.4507,44609.0
2015-08-24 14:25:00,111.47,111.47,111.25,111.32,51565.0,95.4165,95.4165,95.2282,95.2881,51565.0
2015-08-24 14:30:00,111.33,111.6,111.28,111.52,54842.0,95.2967,95.5278,95.2539,95.4593,54842.0
2015-08-24 14:35:00,111.53,111.95,111.53,111.91,47210.0,95.4679,95.8274,95.4679,95.7931,47210.0
2015-08-24 14:40:00,111.9,111.9,111.49,111.53,40665.0,95.7846,95.7846,95.4336,95.4679,40665.0
2015-08-24 14:45:00,111.52,111.54,110.87,110.98,68461.0,95.4593,95.4764,94.9029,94.9971,68461.0
2015-08-24 14:50:00,111.0,111.07,110.05,110.05,84011.0,95.0142,95.0741,94.201,94.201,84011.0
2015-08-24 14:55:00,110.05,110.35,109.44,109.6,83521.0,94.201,94.4578,93.6789,93.8158,83521.0
2015-08-24 15:00:00,109.6,109.79,109.0,109.62,112009.0,93.8158,93.9785,93.3022,93.8329,112009.0
2015-08-24 15:05:00,109.63,110.58,109.55,110.58,88359.0,93.8415,94.6547,93.773,94.6547,88359.0
2015-08-24 15:10:00,110.53,110.53,109.71,110.08,111664.0,94.6119,94.6119,93.91,94.2267,111664.0
2015-08-24 15:15:00,110.07,110.16,110.0,110.01,102447.0,94.2181,94.2952,94.1582,94.1668,102447.0
2015-08-24 15:20:00,110.01,110.11,109.34,109.76,141719.0,94.1668,94.2524,93.5933,93.9528,141719.0
2015-08-24 15:25:00,109.8,110.29,109.52,109.66,140710.0,93.987,94.4064,93.7473,93.8672,140710.0
2015-08-24 15:30:00,109.66,109.78,109.25,109.78,102637.0,93.8672,93.9699,93.5162,93.9699,102637.0
2015-08-24 15:35:00,109.73,111.2,109.7,111.2,96013.0,93.9271,95.1854,93.9014,95.1854,96013.0
2015-08-24 15:40:00,111.18,111.63,110.41,111.63,128054.0,95.1683,95.5535,94.5092,95.5535,128054.0
2015-08-24 15:45:00,111.62,112.57,111.4,111.6,171093.0,95.5449,96.3581,95.3566,95.5278,171093.0
2015-08-24 15:50:00,111.6,112.25,111.43,112.25,232360.0,95.5278,96.0842,95.3823,96.0842,232360.0
2015-08-24 15:55:00,112.27,112.27,110.4,110.4,334538.0,96.1013,96.1013,94.5006,94.5006,334538.0
2015-08-25 09:30:00,113.0,113.67,112.21,112.53,336566.0,96.7262,97.2997,96.0499,96.3238,336566.0
2015-08-25 09:35:00,112.48,112.64,112.01,112.56,146275.0,96.2811,96.418,95.8787,96.3495,146275.0
2015-08-25 09:40:00,112.54,112.7,111.44,111.58,121876.0,96.3324,96.4694,95.3908,95.5107,121876.0
2015-08-25 09:45:00,111.54,112.13,111.52,111.88,129251.0,95.4764,95.9815,95.4593,95.7675,129251.0
2015-08-25 09:50:00,111.89,112.5,111.85,111.99,102836.0,95.776,96.2982,95.7418,95.8616,102836.0
2015-08-25 09:55:00,112.03,112.62,111.96,112.48,75931.0,95.8959,96.4009,95.8359,96.2811,75931.0
2015-08-25 10:00:00,112.44,112.55,111.97,112.32,64620.0,96.2468,96.341,95.8445,96.1441,64620.0
2015-08-25 10:05:00,112.32,112.64,112.03,112.56,76230.0,96.1441,96.418,95.8959,96.3495,76230.0
2015-08-25 10:10:00,112.54,112.75,112.1,112.71,84683.0,96.3324,96.5122,95.9558,96.4779,84683.0
2015-08-25 10:15:00,112.71,113.03,112.64,112.72,78343.0,96.4779,96.7518,96.418,96.4865,78343.0
2015-08-25 10:20:00,112.72,112.72,112.22,112.35,102010.0,96.4865,96.4865,96.0585,96.1698,102010.0
2015-08-25 10:25:00,112.31,112.4,111.99,112.2,72062.0,96.1355,96.2126,95.8616,96.0414,72062.0
2015-08-25 10:30:00,112.19,112.2,111.83,112.06,78564.0,96.0328,96.0414,95.7247,95.9215,78564.0
2015-08-25 10:35:00,112.1,112.1,111.81,112.02,58433.0,95.9558,95.9558,95.7075,95.8873,58433.0
2015-08-25 10:40:00,112.03,112.37,112.01,112.35,58911.0,95.8959,96.1869,95.8787,96.1698,58911.0
2015-08-25 10:45:00,112.33,112.37,112.07,112.25,134711.0,96.1527,96.1869,95.9301,96.0842,134711.0
2015-08-25 10:50:00,112.25,112.43,112.2,112.3,72375.0,96.0842,96.2383,96.0414,96.127,72375.0
2015-08-25 10:55:00,112.3,112.58,112.14,112.42,64132.0,96.127,96.3666,95.99,96.2297,64132.0
2015-08-25 11:00:00,112.43,112.92,112.42,112.86,82268.0,96.2383,96.6577,96.2297,96.6063,82268.0
2015-08-25 11:05:00,112.86,113.06,112.84,113.04,75732.0,96.6063,96.7775,96.5892,96.7604,75732.0
2015-08-25 11:10:00,113.09,113.53,113.08,113.47,98995.0,96.8032,97.1798,96.7946,97.1285,98995.0
2015-08-25 11:15:00,113.51,113.84,113.5,113.79,83734.0,97.1627,97.4452,97.1542,97.4024,83734.0
2015-08-25 11:20:00,113.84,114.11,113.75,113.87,90114.0,97.4452,97.6763,97.3681,97.4709,90114.0
2015-08-25 11:25:00,113.79,114.26,113.58,114.09,85236.0,97.4024,97.8047,97.2226,97.6592,85236.0
2015-08-25 11:30:00,114.1,114.54,114.01,114.53,128572.0,97.6677,98.0444,97.5907,98.0358,128572.0
2015-08-25 11:35:00,114.53,114.59,114.33,114.33,73333.0,98.0358,98.0872,97.8646,97.8646,73333.0
2015-08-25 11:40:00,114.32,114.35,113.87,113.95,67142.0,97.8561,97.8817,97.4709,97.5393,67142.0
2015-08-25 11:45:00,113.95,114.39,113.93,114.35,45100.0,97.5393,97.916,97.5222,97.8817,45100.0
2015-08-25 11:50:00,114.36,114.37,113.9,113.9,52243.0,97.8903,97.8989,97.4965,97.4965,52243.0
2015-08-25 11:55:00,113.93,113.93,113.72,113.78,39720.0,97.5222,97.5222,97.3425,97.3938,39720.0
2015-08-25 12:00:00,113.78,113.93,113.75,113.9,48646.0,97.3938,97.5222,97.3681,97.4965,48646.0
2015-08-25 12:05:00,113.88,114.13,113.87,114.12,36718.0,97.4794,97.6934,97.4709,97.6849,36718.0
2015-08-25 12:10:00,114.12,114.38,114.1,114.37,43976.0,97.6849,97.9074,97.6677,97.8989,43976.0
2015-08-25 12:15:00,114.41,114.49,113.99,114.1,47111.0,97.9331,98.0016,97.5736,97.6677,47111.0
2015-08-25 12:20:00,114.1,114.38,114.09,114.19,31971.0,97.6677,97.9074,97.6592,97.7448,31971.0
2015-08-25 12:25:00,114.21,114.23,113.99,114.15,47971.0,97.7619,97.779,97.5736,97.7105,47971.0
2015-08-25 12:30:00,114.13,114.29,114.04,114.2,28959.0,97.6934,97.8304,97.6164,97.7533,28959.0
2015-08-25 12:35:00,114.22,114.24,113.87,113.96,30741.0,97.7705,97.7876,97.4709,97.5479,30741.0
2015-08-25 12:40:00,113.98,114.27,113.98,114.22,18621.0,97.565,97.8133,97.565,97.7705,18621.0
2015-08-25 12:45:00,114.22,114.24,113.95,114.0,29854.0,97.7705,97.7876,97.5393,97.5821,29854.0
2015-08-25 12:50:00,114.02,114.21,113.91,113.96,60675.0,97.5993,97.7619,97.5051,97.5479,60675.0
2015-08-25 12:55:00,113.95,114.07,113.81,113.82,38885.0,97.5393,97.6421,97.4195,97.4281,38885.0
2015-08-25 13:00:00,113.83,113.88,113.6,113.75,53857.0,97.4366,97.4794,97.2398,97.3681,53857.0
2015-08-25 13:05:00,113.75,114.08,113.74,113.98,71432.0,97.3681,97.6506,97.3596,97.565,71432.0
2015-08-25 13:10:00,113.97,113.98,113.83,113.88,46006.0,97.5565,97.565,97.4366,97.4794,46006.0
2015-08-25 13:15:00,113.87,113.93,113.59,113.84,65175.0,97.4709,97.5222,97.2312,97.4452,65175.0
2015-08-25 13:20:00,113.84,113.97,113.83,113.93,59122.0,97.4452,97.5565,97.4366,97.5222,59122.0
2015-08-25 13:25:00,113.93,113.93,113.02,113.09,111498.0,97.5222,97.5222,96.7433,96.8032,111498.0
2015-08-25 13:30:00,113.08,113.3,112.98,113.13,48925.0,96.7946,96.983,96.709,96.8374,48925.0
2015-08-25 13:35:00,113.14,113.44,113.14,113.31,36314.0,96.846,97.1028,96.846,96.9915,36314.0
2015-08-25 13:40:00,113.3,113.31,112.76,112.84,26326.0,96.983,96.9915,96.5207,96.5892,26326.0
2015-08-25 13:45:00,112.85,113.17,112.84,113.12,47796.0,96.5978,96.8717,96.5892,96.8289,47796.0
2015-08-25 13:50:00,113.13,113.86,113.1,113.83,109241.0,96.8374,97.4623,96.8118,97.4366,109241.0
2015-08-25 13:55:00,113.83,113.87,113.52,113.52,53869.0,97.4366,97.4709,97.1713,97.1713,53869.0
2015-08-25 14:00:00,113.52,113.6,113.21,113.22,75369.0,97.1713,97.2398,96.9059,96.9145,75369.0
2015-08-25 14:05:00,113.22,113.29,113.01,113.15,44966.0,96.9145,96.9744,96.7347,96.8546,44966.0
2015-08-25 14:10:00,113.15,113.45,113.06,113.12,41682.0,96.8546,97.1114,96.7775,96.8289,41682.0
2015-08-25 14:15:00,113.13,113.66,113.12,113.61,63383.0,96.8374,97.2911,96.8289,97.2483,63383.0
2015-08-25 14:20:00,113.6,113.88,113.47,113.48,56282.0,97.2398,97.4794,97.1285,97.137,56282.0
2015-08-25 14:25:00,113.47,113.73,113.47,113.65,74352.0,97.1285,97.351,97.1285,97.2826,74352.0
2015-08-25 14:30:00,113.61,113.88,113.59,113.75,60402.0,97.2483,97.4794,97.2312,97.3681,60402.0
2015-08-25 14:35:00,113.74,113.92,113.64,113.9,75748.0,97.3596,97.5137,97.274,97.4965,75748.0
2015-08-25 14:40:00,113.91,114.21,113.9,114.0,70359.0,97.5051,97.7619,97.4965,97.5821,70359.0
2015-08-25 14:45:00,113.99,114.26,113.88,114.26,61454.0,97.5736,97.8047,97.4794,97.8047,61454.0
2015-08-25 14:50:00,114.24,114.45,113.92,114.04,62311.0,97.7876,97.9673,97.5137,97.6164,62311.0
2015-08-25 14:55:00,114.02,114.19,113.99,114.13,70814.0,97.5993,97.7448,97.5736,97.6934,70814.0
2015-08-25 15:00:00,114.13,114.33,114.08,114.23,124165.0,97.6934,97.8646,97.6506,97.779,124165.0
2015-08-25 15:05:00,114.24,114.35,114.07,114.13,165764.0,97.7876,97.8817,97.6421,97.6934,165764.0
2015-08-25 15:10:00,114.11,114.11,113.89,113.96,104647.0,97.6763,97.6763,97.488,97.5479,104647.0
2015-08-25 15:15:00,113.95,113.97,113.37,113.39,100656.0,97.5393,97.5565,97.0429,97.06,100656.0
2015-08-25 15:20:00,113.39,113.48,113.07,113.17,148611.0,97.06,97.137,96.7861,96.8717,148611.0
2015-08-25 15:25:00,113.17,113.33,112.85,113.0,107720.0,96.8717,97.0086,96.5978,96.7262,107720.0
2015-08-25 15:30:00,112.98,113.06,112.49,112.75,202687.0,96.709,96.7775,96.2896,96.5122,202687.0
2015-08-25 15:35:00,112.75,112.91,111.98,112.01,140977.0,96.5122,96.6491,95.8531,95.8787,140977.0
2015-08-25 15:40:00,112.01,112.36,111.63,111.76,112200.0,95.8787,96.1783,95.5535,95.6647,112200.0
2015-08-25 15:45:00,111.76,111.76,110.69,110.98,138465.0,95.6647,95.6647,94.7488,94.9971,138465.0
2015-08-25 15:50:00,110.89,111.63,110.67,111.55,197327.0,94.92,95.5535,94.7317,95.485,197327.0
2015-08-25 15:55:00,111.54,111.59,109.8,109.98,412175.0,95.4764,95.5192,93.987,94.1411,412175.0
2015-08-26 09:30:00,112.56,113.83,112.32,113.33,128064.0,96.3495,97.4366,96.1441,97.0086,128064.0
2015-08-26 09:35:00,113.29,113.39,112.01,112.58,61655.0,96.9744,97.06,95.8787,96.3666,61655.0
2015-08-26 09:40:00,112.68,112.85,111.88,112.43,80889.0,96.4522,96.5978,95.7675,96.2383,80889.0
2015-08-26 09:45:00,112.5,112.91,112.27,112.47,96174.0,96.2982,96.6491,96.1013,96.2725,96174.0
2015-08-26 09:50:00,112.42,112.49,111.55,111.83,55617.0,96.2297,96.2896,95.485,95.7247,55617.0
2015-08-26 09:55:00,111.79,112.2,111.75,112.0,41281.0,95.6904,96.0414,95.6562,95.8702,41281.0
2015-08-26 10:00:00,112.0,112.19,111.77,112.1,81055.0,95.8702,96.0328,95.6733,95.9558,81055.0
2015-08-26 10:05:00,112.06,112.58,111.93,112.41,88738.0,95.9215,96.3666,95.8103,96.2211,88738.0
2015-08-26 10:10:00,112.4,112.63,112.09,112.37,69162.0,96.2126,96.4094,95.9472,96.1869,69162.0
2015-08-26 10:15:00,112.34,112.37,111.4,111.57,99542.0,96.1612,96.1869,95.3566,95.5021,99542.0
2015-08-26 10:20:00,111.51,112.2,111.4,111.88,75333.0,95.4507,96.0414,95.3566,95.7675,75333.0
2015-08-26 10:25:00,111.85,112.25,111.76,112.02,54055.0,95.7418,96.0842,95.6647,95.8873,54055.0
2015-08-26 10:30:00,112.06,112.4,111.54,112.2,86613.0,95.9215,96.2126,95.4764,96.0414,86613.0
2015-08-26 10:35:00,112.18,112.26,111.72,111.99,54235.0,96.0243,96.0927,95.6305,95.8616,54235.0
2015-08-26 10:40:00,111.95,111.96,111.57,111.79,59675.0,95.8274,95.8359,95.5021,95.6904,59675.0
2015-08-26 10:45:00,111.74,111.85,111.31,111.52,63043.0,95.6476,95.7418,95.2795,95.4593,63043.0
2015-08-26 10:50:00,111.49,111.91,111.34,111.88,47329.0,95.4336,95.7931,95.3052,95.7675,47329.0
2015-08-26 10:55:00,111.88,111.88,111.34,111.45,61564.0,95.7675,95.7675,95.3052,95.3994,61564.0
2015-08-26 11:00:00,111.49,111.52,111.17,111.41,62560.0,95.4336,95.4593,95.1597,95.3651,62560.0
2015-08-26 11:05:00,111.34,111.65,111.24,111.34,48841.0,95.3052,95.5706,95.2196,95.3052,48841.0
2015-08-26 11:10:00,111.29,111.64,111.15,111.49,95576.0,95.2624,95.562,95.1426,95.4336,95576.0
2015-08-26 11:15:00,111.48,112.18,111.45,112.18,171672.0,95.4251,96.0243,95.3994,96.0243,171672.0
2015-08-26 11:20:00,112.14,112.48,111.78,111.78,166282.0,95.99,96.2811,95.6819,95.6819,166282.0
2015-08-26 11:25:00,111.86,112.08,111.67,111.71,33279.0,95.7503,95.9387,95.5877,95.6219,33279.0
2015-08-26 11:30:00,111.83,112.0,111.29,111.4,30784.0,95.7247,95.8702,95.2624,95.3566,30784.0
2015-08-26 11:35:00,111.4,111.4,110.97,110.97,24676.0,95.3566,95.3566,94.9885,94.9885,24676.0
2015-08-26 11:40:00,110.96,111.62,110.91,111.44,36190.0,94.98,95.5449,94.9372,95.3908,36190.0
2015-08-26 11:45:00,111.38,111.42,111.04,111.29,36663.0,95.3395,95.3737,95.0484,95.2624,36663.0
2015-08-26 11:50:00,111.28,111.54,111.16,111.26,25230.0,95.2539,95.4764,95.1512,95.2367,25230.0
2015-08-26 11:55:00,111.28,111.48,111.19,111.23,27182.0,95.2539,95.4251,95.1768,95.2111,27182.0
2015-08-26 12:00:00,111.23,111.23,110.97,111.05,34103.0,95.2111,95.2111,94.9885,95.057,34103.0
2015-08-26 12:05:00,110.99,111.36,110.95,111.19,39140.0,95.0056,95.3223,94.9714,95.1768,39140.0
2015-08-26 12:10:00,111.16,111.24,111.02,111.18,30883.0,95.1512,95.2196,95.0313,95.1683,30883.0
2015-08-26 12:15:00,111.17,111.32,111.01,111.13,48385.0,95.1597,95.2881,95.0228,95.1255,48385.0
2015-08-26 12:20:00,111.2,111.29,111.0,111.06,54229.0,95.1854,95.2624,95.0142,95.0656,54229.0
2015-08-26 12:25:00,111.03,111.12,110.7,110.7,39565.0,95.0399,95.1169,94.7574,94.7574,39565.0
2015-08-26 12:30:00,110.79,110.85,110.46,110.46,38228.0,94.8344,94.8858,94.552,94.552,38228.0
2015-08-26 12:35:00,110.46,110.66,110.43,110.44,34346.0,94.552,94.7232,94.5263,94.5348,34346.0
2015-08-26 12:40:00,110.4,110.56,110.28,110.36,19284.0,94.5006,94.6376,94.3979,94.4664,19284.0
2015-08-26 12:45:00,110.37,110.69,110.29,110.59,16087.0,94.4749,94.7488,94.4064,94.6632,16087.0
2015-08-26 12:50:00,110.59,110.84,110.41,110.82,25000.0,94.6632,94.8772,94.5092,94.8601,25000.0
2015-08-26 12:55:00,110.83,111.23,110.75,111.23,20019.0,94.8687,95.2111,94.8002,95.2111,20019.0
2015-08-26 13:00:00,111.25,111.64,111.16,111.39,23789.0,95.2282,95.562,95.1512,95.348,23789.0
2015-08-26 13:05:00,111.37,111.44,110.89,111.03,24712.0,95.3309,95.3908,94.92,95.0399,24712.0
2015-08-26 13:10:00,111.05,111.31,110.85,111.05,25023.0,95.057,95.2795,94.8858,95.057,25023.0
2015-08-26 13:15:00,111.03,111.18,110.94,111.07,22606.0,95.0399,95.1683,94.9628,95.0741,22606.0
2015-08-26 13:20:00,111.07,111.56,111.05,111.5,35629.0,95.0741,95.4935,95.057,95.4422,35629.0
2015-08-26 13:25:00,111.46,111.56,111.21,111.55,31116.0,95.4079,95.4935,95.194,95.485,31116.0
2015-08-26 13:30:00,111.51,111.66,111.41,111.64,18945.0,95.4507,95.5791,95.3651,95.562,18945.0
2015-08-26 13:35:00,111.66,112.16,111.66,112.12,27026.0,95.5791,96.0071,95.5791,95.9729,27026.0
2015-08-26 13:40:00,112.13,112.15,111.85,111.98,36450.0,95.9815,95.9986,95.7418,95.8531,36450.0
2015-08-26 13:45:00,111.98,112.17,111.83,111.97,29473.0,95.8531,96.0157,95.7247,95.8445,29473.0
2015-08-26 13:50:00,111.96,112.16,111.79,112.09,61091.0,95.8359,96.0071,95.6904,95.9472,61091.0
2015-08-26 13:55:00,112.12,112.17,111.94,112.14,32402.0,95.9729,96.0157,95.8188,95.99,32402.0
2015-08-26 14:00:00,112.15,112.17,111.8,111.86,38938.0,95.9986,96.0157,95.699,95.7503,38938.0
2015-08-26 14:05:00,111.85,112.12,111.85,112.03,18412.0,95.7418,95.9729,95.7418,95.8959,18412.0
2015-08-26 14:10:00,112.06,112.12,111.71,111.73,19922.0,95.9215,95.9729,95.6219,95.6391,19922.0
2015-08-26 14:15:00,111.75,111.79,111.15,111.38,70329.0,95.6562,95.6904,95.1426,95.3395,70329.0
2015-08-26 14:20:00,111.37,111.77,111.36,111.68,29161.0,95.3309,95.6733,95.3223,95.5963,29161.0
2015-08-26 14:25:00,111.69,111.98,111.59,111.9,31898.0,95.6048,95.8531,95.5192,95.7846,31898.0
2015-08-26 14:30:00,111.9,112.18,111.79,112.11,35210.0,95.7846,96.0243,95.6904,95.9643,35210.0
2015-08-26 14:35:00,112.13,112.47,112.1,112.39,43058.0,95.9815,96.2725,95.9558,96.204,43058.0
2015-08-26 14:40:00,112.49,112.72,112.34,112.57,60123.0,96.2896,96.4865,96.1612,96.3581,60123.0
2015-08-26 14:45:00,112.6,112.74,112.31,112.41,111852.0,96.3838,96.5036,96.1355,96.2211,111852.0
2015-08-26 14:50:00,112.41,112.62,112.41,112.52,55124.0,96.2211,96.4009,96.2211,96.3153,55124.0
2015-08-26 14:55:00,112.52,112.6,112.24,112.57,37240.0,96.3153,96.3838,96.0756,96.3581,37240.0
2015-08-26 15:00:00,112.54,112.59,112.35,112.41,38133.0,96.3324,96.3752,96.1698,96.2211,38133.0
2015-08-26 15:05:00,112.41,112.86,112.41,112.75,98007.0,96.2211,96.6063,96.2211,96.5122,98007.0
2015-08-26 15:10:00,112.76,113.36,112.75,113.19,159546.0,96.5207,97.0343,96.5122,96.8888,159546.0
2015-08-26 15:15:00,113.22,113.36,112.9,113.31,95489.0,96.9145,97.0343,96.6406,96.9915,95489.0
2015-08-26 15:20:00,113.35,113.56,112.98,113.16,88325.0,97.0258,97.2055,96.709,96.8631,88325.0
2015-08-26 15:25:00,113.13,113.24,112.69,112.72,133291.0,96.8374,96.9316,96.4608,96.4865,133291.0
2015-08-26 15:30:00,112.72,113.12,112.69,113.09,178823.0,96.4865,96.8289,96.4608,96.8032,178823.0
2015-08-26 15:35:00,113.11,113.19,112.89,112.92,121278.0,96.8203,96.8888,96.632,96.6577,121278.0
2015-08-26 15:40:00,112.98,113.26,112.9,113.13,219874.0,96.709,96.9487,96.6406,96.8374,219874.0
2015-08-26 15:45:00,113.13,113.52,113.04,113.17,155309.0,96.8374,97.1713,96.7604,96.8717,155309.0
2015-08-26 15:50:00,113.19,113.58,113.16,113.47,271427.0,96.8888,97.2226,96.8631,97.1285,271427.0
2015-08-26 15:55:00,113.47,113.53,113.06,113.5,392404.0,97.1285,97.1798,96.7775,97.1542,392404.0
2015-08-27 09:30:00,115.25,115.93,114.96,115.28,135307.0,98.6521,99.2342,98.4039,98.6778,135307.0
2015-08-27 09:35:00,115.26,115.5,115.0,115.41,74165.0,98.6607,98.8661,98.4381,98.7891,74165.0
2015-08-27 09:40:00,115.47,116.12,115.29,116.03,114001.0,98.8404,99.3968,98.6864,99.3198,114001.0
2015-08-27 09:45:00,116.03,116.16,115.74,115.81,108921.0,99.3198,99.4311,99.0716,99.1315,108921.0
2015-08-27 09:50:00,115.71,116.05,115.36,115.5,52659.0,99.0459,99.3369,98.7463,98.8661,52659.0
2015-08-27 09:55:00,115.5,115.65,115.07,115.53,63046.0,98.8661,98.9945,98.498,98.8918,63046.0
2015-08-27 10:00:00,115.53,115.71,115.39,115.52,64667.0,98.8918,99.0459,98.772,98.8832,64667.0
2015-08-27 10:05:00,115.5,115.93,115.46,115.93,78514.0,98.8661,99.2342,98.8319,99.2342,78514.0
2015-08-27 10:10:00,115.93,116.41,115.88,116.13,72050.0,99.2342,99.6451,99.1914,99.4054,72050.0
2015-08-27 10:15:00,116.1,116.31,115.75,116.2,58456.0,99.3797,99.5595,99.0801,99.4653,58456.0
2015-08-27 10:20:00,116.27,116.54,115.96,116.48,41469.0,99.5252,99.7563,99.2599,99.705,41469.0
2015-08-27 10:25:00,116.46,116.46,116.13,116.28,55163.0,99.6879,99.6879,99.4054,99.5338,55163.0
2015-08-27 10:30:00,116.25,116.47,116.02,116.32,49880.0,99.5081,99.6964,99.3112,99.568,49880.0
2015-08-27 10:35:00,116.31,116.6,116.3,116.48,55322.0,99.5595,99.8077,99.5509,99.705,55322.0
2015-08-27 10:40:00,116.47,116.65,116.33,116.41,43292.0,99.6964,99.8505,99.5766,99.6451,43292.0
2015-08-27 10:45:00,116.46,116.63,116.21,116.53,67643.0,99.6879,99.8334,99.4739,99.7478,67643.0
2015-08-27 10:50:00,116.53,116.53,116.26,116.42,43655.0,99.7478,99.7478,99.5167,99.6536,43655.0
2015-08-27 10:55:00,116.46,116.71,116.41,116.65,44382.0,99.6879,99.9019,99.6451,99.8505,44382.0
2015-08-27 11:00:00,116.62,116.81,116.5,116.5,47096.0,99.8248,99.9875,99.7221,99.7221,47096.0
2015-08-27 11:05:00,116.55,116.98,116.48,116.6,100947.0,99.7649,100.133,99.705,99.8077,100947.0
2015-08-27 11:10:00,116.62,116.65,116.41,116.5,35578.0,99.8248,99.8505,99.6451,99.7221,35578.0
2015-08-27 11:15:00,116.43,116.47,116.3,116.37,36700.0,99.6622,99.6964,99.5509,99.6108,36700.0
2015-08-27 11:20:00,116.39,116.66,116.27,116.66,46549.0,99.6279,99.8591,99.5252,99.8591,46549.0
2015-08-27 11:25:00,116.67,116.73,116.48,116.67,72654.0,99.8676,99.919,99.705,99.8676,72654.0
2015-08-27 11:30:00,116.66,116.83,116.55,116.68,57072.0,99.8591,100.0046,99.7649,99.8762,57072.0
2015-08-27 11:35:00,116.68,116.72,116.37,116.4,39784.0,99.8762,99.9104,99.6108,99.6365,39784.0
2015-08-27 11:40:00,116.41,116.62,116.41,116.49,26940.0,99.6451,99.8248,99.6451,99.7135,26940.0
2015-08-27 11:45:00,116.5,116.61,116.41,116.52,62488.0,99.7221,99.8163,99.6451,99.7392,62488.0
2015-08-27 11:50:00,116.53,116.55,116.3,116.45,41123.0,99.7478,99.7649,99.5509,99.6793,41123.0
2015-08-27 11:55:00,116.44,116.46,116.07,116.27,27852.0,99.6707,99.6879,99.354,99.5252,27852.0
2015-08-27 12:00:00,116.24,116.4,116.17,116.4,36146.0,99.4995,99.6365,99.4396,99.6365,36146.0
2015-08-27 12:05:00,116.41,116.68,116.24,116.47,51350.0,99.6451,99.8762,99.4995,99.6964,51350.0
2015-08-27 12:10:00,116.46,116.63,116.46,116.51,38921.0,99.6879,99.8334,99.6879,99.7307,38921.0
2015-08-27 12:15:00,116.54,116.68,116.41,116.58,47653.0,99.7563,99.8762,99.6451,99.7906,47653.0
2015-08-27 12:20:00,116.53,116.63,116.46,116.56,15541.0,99.7478,99.8334,99.6879,99.7735,15541.0
2015-08-27 12:25:00,116.54,116.61,116.49,116.57,27688.0,99.7563,99.8163,99.7135,99.782,27688.0
2015-08-27 12:30:00,116.58,116.83,116.53,116.75,53251.0,99.7906,100.0046,99.7478,99.9361,53251.0
2015-08-27 12:35:00,116.67,117.12,116.67,117.06,74548.0,99.8676,100.2528,99.8676,100.2015,74548.0
2015-08-27 12:40:00,117.03,117.07,116.83,116.88,75349.0,100.1758,100.21,100.0046,100.0474,75349.0
2015-08-27 12:45:00,116.89,117.02,116.81,117.02,39648.0,100.0559,100.1672,99.9875,100.1672,39648.0
2015-08-27 12:50:00,117.02,117.23,117.02,117.09,28038.0,100.1672,100.347,100.1672,100.2271,28038.0
2015-08-27 12:55:00,117.1,117.36,116.96,117.35,44453.0,100.2357,100.4583,100.1159,100.4497,44453.0
2015-08-27 13:00:00,117.33,117.38,117.12,117.19,22574.0,100.4326,100.4754,100.2528,100.3127,22574.0
2015-08-27 13:05:00,117.2,117.34,117.03,117.29,24250.0,100.3213,100.4411,100.1758,100.3983,24250.0
2015-08-27 13:10:00,117.28,117.37,117.17,117.19,27421.0,100.3898,100.4668,100.2956,100.3127,27421.0
2015-08-27 13:15:00,117.17,117.3,117.06,117.21,29189.0,100.2956,100.4069,100.2015,100.3299,29189.0
2015-08-27 13:20:00,117.2,117.22,117.01,117.02,33474.0,100.3213,100.3384,100.1587,100.1672,33474.0
2015-08-27 13:25:00,117.04,117.14,116.97,117.05,53907.0,100.1843,100.2699,100.1244,100.1929,53907.0
2015-08-27 13:30:00,117.04,117.21,117.0,117.03,25429.0,100.1843,100.3299,100.1501,100.1758,25429.0
2015-08-27 13:35:00,117.01,117.06,116.95,117.01,74711.0,100.1587,100.2015,100.1073,100.1587,74711.0
2015-08-27 13:40:00,117.0,117.24,117.0,117.23,44385.0,100.1501,100.3555,100.1501,100.347,44385.0
2015-08-27 13:45:00,117.2,117.25,116.98,117.11,36663.0,100.3213,100.3641,100.133,100.2443,36663.0
2015-08-27 13:50:00,117.15,117.28,117.04,117.26,26032.0,100.2785,100.3898,100.1843,100.3727,26032.0
2015-08-27 13:55:00,117.29,117.44,117.2,117.42,27065.0,100.3983,100.5267,100.3213,100.5096,27065.0
2015-08-27 14:00:00,117.41,117.41,117.14,117.29,51028.0,100.501,100.501,100.2699,100.3983,51028.0
2015-08-27 14:05:00,117.29,117.32,117.13,117.13,44054.0,100.3983,100.424,100.2614,100.2614,44054.0
2015-08-27 14:10:00,117.13,117.25,117.0,117.06,54909.0,100.2614,100.3641,100.1501,100.2015,54909.0
2015-08-27 14:15:00,117.09,117.14,116.75,116.88,117263.0,100.2271,100.2699,99.9361,100.0474,117263.0
2015-08-27 14:20:00,116.89,117.1,116.75,117.0,55170.0,100.0559,100.2357,99.9361,100.1501,55170.0
2015-08-27 14:25:00,116.99,117.04,116.47,116.8,132352.0,100.1415,100.1843,99.6964,99.9789,132352.0
2015-08-27 14:30:00,116.78,117.08,116.72,116.79,85190.0,99.9618,100.2186,99.9104,99.9703,85190.0
2015-08-27 14:35:00,116.84,117.13,116.79,117.1,47663.0,100.0131,100.2614,99.9703,100.2357,47663.0
2015-08-27 14:40:00,117.05,117.06,116.64,116.65,37868.0,100.1929,100.2015,99.8419,99.8505,37868.0
2015-08-27 14:45:00,116.71,116.86,116.34,116.35,69463.0,99.9019,100.0303,99.5851,99.5937,69463.0
2015-08-27 14:50:00,116.37,116.6,116.35,116.41,86553.0,99.6108,99.8077,99.5937,99.6451,86553.0
2015-08-27 14:55:00,116.38,116.46,115.64,115.76,69184.0,99.6194,99.6879,98.986,99.0887,69184.0
2015-08-27 15:00:00,115.76,116.11,115.4,115.4,95625.0,99.0887,99.3883,98.7805,98.7805,95625.0
2015-08-27 15:05:00,115.35,115.99,115.19,115.95,71469.0,98.7377,99.2856,98.6008,99.2513,71469.0
2015-08-27 15:10:00,115.93,115.96,115.65,115.7,51609.0,99.2342,99.2599,98.9945,99.0373,51609.0
2015-08-27 15:15:00,115.75,116.41,115.54,116.23,58509.0,99.0801,99.6451,98.9004,99.491,58509.0
2015-08-27 15:20:00,116.2,116.21,115.81,115.96,60318.0,99.4653,99.4739,99.1315,99.2599,60318.0
2015-08-27 15:25:00,115.96,116.7,115.79,116.69,75786.0,99.2599,99.8933,99.1144,99.8847,75786.0
2015-08-27 15:30:00,116.72,117.13,116.43,116.99,72780.0,99.9104,100.2614,99.6622,100.1415,72780.0
2015-08-27 15:35:00,116.97,117.06,116.61,116.79,79140.0,100.1244,100.2015,99.8163,99.9703,79140.0
2015-08-27 15:40:00,116.79,117.2,116.66,117.14,102906.0,99.9703,100.3213,99.8591,100.2699,102906.0
2015-08-27 15:45:00,117.12,117.5,117.09,117.39,113930.0,100.2528,100.5781,100.2271,100.4839,113930.0
2015-08-27 15:50:00,117.4,117.52,117.18,117.32,151322.0,100.4925,100.5952,100.3042,100.424,151322.0
2015-08-27 15:55:00,117.34,117.83,117.32,117.78,242246.0,100.4411,100.8606,100.424,100.8178,242246.0
2015-08-28 09:30:00,117.39,117.84,117.35,117.43,73607.0,100.4839,100.8691,100.4497,100.5182,73607.0
2015-08-28 09:35:00,117.42,117.62,117.02,117.27,51439.0,100.5096,100.6808,100.1672,100.3812,51439.0
2015-08-28 09:40:00,117.25,117.31,117.03,117.21,42271.0,100.3641,100.4155,100.1758,100.3299,42271.0
2015-08-28 09:45:00,117.17,117.33,116.67,116.67,56766.0,100.2956,100.4326,99.8676,99.8676,56766.0
2015-08-28 09:50:00,116.67,117.29,116.67,117.1,39941.0,99.8676,100.3983,99.8676,100.2357,39941.0
2015-08-28 09:55:00,117.08,117.5,116.89,117.5,40034.0,100.2186,100.5781,100.0559,100.5781,40034.0
2015-08-28 10:00:00,117.41,117.45,117.17,117.25,35779.0,100.501,100.5353,100.2956,100.3641,35779.0
2015-08-28 10:05:00,117.23,117.23,116.61,116.61,23050.0,100.347,100.347,99.8163,99.8163,23050.0
2015-08-28 10:10:00,116.67,116.96,116.56,116.65,17785.0,99.8676,100.1159,99.7735,99.8505,17785.0
2015-08-28 10:15:00,116.64,116.96,116.64,116.85,36356.0,99.8419,100.1159,99.8419,100.0217,36356.0
2015-08-28 10:20:00,116.83,116.86,116.46,116.6,27338.0,100.0046,100.0303,99.6879,99.8077,27338.0
2015-08-28 10:25:00,116.64,116.91,116.62,116.78,67719.0,99.8419,100.0731,99.8248,99.9618,67719.0
2015-08-28 10:30:00,116.74,116.94,116.66,116.82,34235.0,99.9275,100.0987,99.8591,99.996,34235.0
2015-08-28 10:35:00,116.79,116.9,116.66,116.76,11604.0,99.9703,100.0645,99.8591,99.9447,11604.0
2015-08-28 10:40:00,116.78,116.78,116.4,116.53,67025.0,99.9618,99.9618,99.6365,99.7478,67025.0
2015-08-28 10:45:00,116.54,116.59,116.13,116.37,25209.0,99.7563,99.7991,99.4054,99.6108,25209.0
2015-08-28 10:50:00,116.37,116.51,116.19,116.32,32044.0,99.6108,99.7307,99.4567,99.568,32044.0
2015-08-28 10:55:00,116.32,116.47,116.2,116.23,32334.0,99.568,99.6964,99.4653,99.491,32334.0
2015-08-28 11:00:00,116.26,116.6,116.19,116.55,42836.0,99.5167,99.8077,99.4567,99.7649,42836.0
2015-08-28 11:05:00,116.57,116.66,116.43,116.54,15121.0,99.782,99.8591,99.6622,99.7563,15121.0
2015-08-28 11:10:00,116.57,116.69,116.48,116.63,15952.0,99.782,99.8847,99.705,99.8334,15952.0
2015-08-28 11:15:00,116.66,116.84,116.57,116.83,27561.0,99.8591,100.0131,99.782,100.0046,27561.0
2015-08-28 11:20:00,116.84,116.94,116.81,116.93,58163.0,100.0131,100.0987,99.9875,100.0902,58163.0
2015-08-28 11:25:00,116.94,117.11,116.86,116.93,42458.0,100.0987,100.2443,100.0303,100.0902,42458.0
2015-08-28 11:30:00,116.94,117.03,116.82,116.97,23666.0,100.0987,100.1758,99.996,100.1244,23666.0
2015-08-28 11:35:00,116.98,116.98,116.7,116.72,25402.0,100.133,100.133,99.8933,99.9104,25402.0
2015-08-28 11:40:00,116.73,116.76,116.51,116.57,24495.0,99.919,99.9447,99.7307,99.782,24495.0
2015-08-28 11:45:00,116.59,116.61,116.26,116.35,15728.0,99.7991,99.8163,99.5167,99.5937,15728.0
2015-08-28 11:50:00,116.31,116.47,116.18,116.18,22728.0,99.5595,99.6964,99.4482,99.4482,22728.0
2015-08-28 11:55:00,116.15,116.21,116.0,116.15,16535.0,99.4225,99.4739,99.2941,99.4225,16535.0
2015-08-28 12:00:00,116.16,116.28,116.01,116.25,39395.0,99.4311,99.5338,99.3027,99.5081,39395.0
2015-08-28 12:05:00,116.22,116.44,116.22,116.33,25592.0,99.4824,99.6707,99.4824,99.5766,25592.0
2015-08-28 12:10:00,116.29,116.44,116.19,116.35,35774.0,99.5423,99.6707,99.4567,99.5937,35774.0
2015-08-28 12:15:00,116.32,116.47,116.28,116.39,18226.0,99.568,99.6964,99.5338,99.6279,18226.0
2015-08-28 12:20:00,116.42,116.44,116.16,116.23,41909.0,99.6536,99.6707,99.4311,99.491,41909.0
2015-08-28 12:25:00,116.21,116.42,116.17,116.34,29599.0,99.4739,99.6536,99.4396,99.5851,29599.0
2015-08-28 12:30:00,116.34,116.46,116.19,116.4,22527.0,99.5851,99.6879,99.4567,99.6365,22527.0
2015-08-28 12:35:00,116.38,116.49,116.29,116.32,21214.0,99.6194,99.7135,99.5423,99.568,21214.0
2015-08-28 12:40:00,116.33,116.5,116.28,116.3,25558.0,99.5766,99.7221,99.5338,99.5509,25558.0
2015-08-28 12:45:00,116.3,116.56,116.25,116.52,26082.0,99.5509,99.7735,99.5081,99.7392,26082.0
2015-08-28 12:50:00,116.55,116.65,116.48,116.59,19329.0,99.7649,99.8505,99.705,99.7991,19329.0
2015-08-28 12:55:00,116.58,116.64,116.52,116.58,20221.0,99.7906,99.8419,99.7392,99.7906,20221.0
2015-08-28 13:00:00,116.56,116.6,116.46,116.58,29785.0,99.7735,99.8077,99.6879,99.7906,29785.0
2015-08-28 13:05:00,116.52,116.6,116.51,116.56,11750.0,99.7392,99.8077,99.7307,99.7735,11750.0
2015-08-28 13:10:00,116.55,116.83,116.55,116.82,34966.0,99.7649,100.0046,99.7649,99.996,34966.0
2015-08-28 13:15:00,116.83,117.01,116.8,116.96,38403.0,100.0046,100.1587,99.9789,100.1159,38403.0
2015-08-28 13:20:00,116.98,117.0,116.83,116.91,15825.0,100.133,100.1501,100.0046,100.0731,15825.0
2015-08-28 13:25:00,116.91,116.91,116.54,116.54,23253.0,100.0731,100.0731,99.7563,99.7563,23253.0
2015-08-28 13:30:00,116.56,116.72,116.53,116.64,9397.0,99.7735,99.9104,99.7478,99.8419,9397.0
2015-08-28 13:35:00,116.62,116.68,116.4,116.43,38766.0,99.8248,99.8762,99.6365,99.6622,38766.0
2015-08-28 13:40:00,116.43,116.56,116.33,116.5,18742.0,99.6622,99.7735,99.5766,99.7221,18742.0
2015-08-28 13:45:00,116.5,116.69,116.47,116.56,15300.0,99.7221,99.8847,99.6964,99.7735,15300.0
2015-08-28 13:50:00,116.6,116.82,116.6,116.73,11782.0,99.8077,99.996,99.8077,99.919,11782.0
2015-08-28 13:55:00,116.74,116.79,116.61,116.61,12443.0,99.9275,99.9703,99.8163,99.8163,12443.0
2015-08-28 14:00:00,116.66,116.93,116.63,116.86,13257.0,99.8591,100.0902,99.8334,100.0303,13257.0
2015-08-28 14:05:00,116.86,117.01,116.84,116.93,8693.0,100.0303,100.1587,100.0131,100.0902,8693.0
2015-08-28 14:10:00,116.91,116.92,116.68,116.72,12441.0,100.0731,100.0816,99.8762,99.9104,12441.0
2015-08-28 14:15:00,116.72,116.8,116.63,116.68,17868.0,99.9104,99.9789,99.8334,99.8762,17868.0
2015-08-28 14:20:00,116.69,116.87,116.69,116.8,15135.0,99.8847,100.0388,99.8847,99.9789,15135.0
2015-08-28 14:25:00,116.8,116.91,116.69,116.91,20427.0,99.9789,100.0731,99.8847,100.0731,20427.0
2015-08-28 14:30:00,116.92,116.99,116.78,116.79,14339.0,100.0816,100.1415,99.9618,99.9703,14339.0
2015-08-28 14:35:00,116.79,116.95,116.68,116.89,21843.0,99.9703,100.1073,99.8762,100.0559,21843.0
2015-08-28 14:40:00,116.86,116.93,116.75,116.87,38010.0,100.0303,100.0902,99.9361,100.0388,38010.0
2015-08-28 14:45:00,116.83,117.23,116.83,116.98,77564.0,100.0046,100.347,100.0046,100.133,77564.0
2015-08-28 14:50:00,117.04,117.08,116.84,116.98,22107.0,100.1843,100.2186,100.0131,100.133,22107.0
2015-08-28 14:55:00,116.95,117.06,116.91,117.0,26294.0,100.1073,100.2015,100.0731,100.1501,26294.0
2015-08-28 15:00:00,117.0,117.03,116.82,116.97,28251.0,100.1501,100.1758,99.996,100.1244,28251.0
2015-08-28 15:05:00,116.97,117.07,116.81,116.94,23628.0,100.1244,100.21,99.9875,100.0987,23628.0
2015-08-28 15:10:00,116.96,117.02,116.81,116.86,23828.0,100.1159,100.1672,99.9875,100.0303,23828.0
2015-08-28 15:15:00,116.86,117.05,116.78,116.88,25010.0,100.0303,100.1929,99.9618,100.0474,25010.0
2015-08-28 15:20:00,116.88,116.98,116.66,116.7,52987.0,100.0474,100.133,99.8591,99.8933,52987.0
2015-08-28 15:25:00,116.69,116.97,116.63,116.84,28606.0,99.8847,100.1244,99.8334,100.0131,28606.0
2015-08-28 15:30:00,116.82,116.89,116.61,116.65,42189.0,99.996,100.0559,99.8163,99.8505,42189.0
2015-08-28 15:35:00,116.64,116.72,116.44,116.59,44128.0,99.8419,99.9104,99.6707,99.7991,44128.0
2015-08-28 15:40:00,116.55,116.72,116.34,116.65,35551.0,99.7649,99.9104,99.5851,99.8505,35551.0
2015-08-28 15:45:00,116.65,116.8,116.48,116.66,74593.0,99.8505,99.9789,99.705,99.8591,74593.0
2015-08-28 15:50:00,116.69,117.12,116.68,116.87,144073.0,99.8847,100.2528,99.8762,100.0388,144073.0
2015-08-28 15:55:00,116.89,117.39,116.89,117.26,164892.0,100.0559,100.4839,100.0559,100.3727,164892.0
2015-08-31 09:30:00,117.37,118.78,117.01,118.53,201093.0,100.4668,101.6737,100.1587,101.4598,201093.0
2015-08-31 09:35:00,118.54,118.69,117.64,117.76,60935.0,101.4683,101.5967,100.6979,100.8006,60935.0
2015-08-31 09:40:00,117.74,117.78,117.45,117.49,57757.0,100.7835,100.8178,100.5353,100.5695,57757.0
2015-08-31 09:45:00,117.45,117.73,117.35,117.44,42846.0,100.5353,100.775,100.4497,100.5267,42846.0
2015-08-31 09:50:00,117.39,117.68,117.38,117.53,28929.0,100.4839,100.7322,100.4754,100.6038,28929.0
2015-08-31 09:55:00,117.57,117.57,117.01,117.08,41513.0,100.638,100.638,100.1587,100.2186,41513.0
2015-08-31 10:00:00,117.13,117.13,116.55,116.66,37033.0,100.2614,100.2614,99.7649,99.8591,37033.0
2015-08-31 10:05:00,116.64,116.68,116.49,116.55,26216.0,99.8419,99.8762,99.7135,99.7649,26216.0
2015-08-31 10:10:00,116.54,116.69,116.45,116.55,48523.0,99.7563,99.8847,99.6793,99.7649,48523.0
2015-08-31 10:15:00,116.54,116.81,116.47,116.76,41725.0,99.7563,99.9875,99.6964,99.9447,41725.0
2015-08-31 10:20:00,116.71,116.71,116.52,116.65,18998.0,99.9019,99.9019,99.7392,99.8505,18998.0
2015-08-31 10:25:00,116.68,116.97,116.61,116.9,37993.0,99.8762,100.1244,99.8163,100.0645,37993.0
2015-08-31 10:30:00,116.9,116.93,116.63,116.82,20640.0,100.0645,100.0902,99.8334,99.996,20640.0
2015-08-31 10:35:00,116.86,117.21,116.83,117.21,35494.0,100.0303,100.3299,100.0046,100.3299,35494.0
2015-08-31 10:40:00,117.23,117.3,116.94,117.03,34095.0,100.347,100.4069,100.0987,100.1758,34095.0
2015-08-31 10:45:00,117.02,117.03,116.75,116.75,11339.0,100.1672,100.1758,99.9361,99.9361,11339.0
2015-08-31 10:50:00,116.75,116.76,116.5,116.68,16024.0,99.9361,99.9447,99.7221,99.8762,16024.0
2015-08-31 10:55:00,116.7,116.77,116.32,116.36,24539.0,99.8933,99.9532,99.568,99.6023,24539.0
2015-08-31 11:00:00,116.34,116.4,116.05,116.15,25066.0,99.5851,99.6365,99.3369,99.4225,25066.0
2015-08-31 11:05:00,116.18,116.27,115.96,116.2,24626.0,99.4482,99.5252,99.2599,99.4653,24626.0
2015-08-31 11:10:00,116.16,116.49,116.11,116.47,33988.0,99.4311,99.7135,99.3883,99.6964,33988.0
2015-08-31 11:15:00,116.52,116.82,116.52,116.53,38268.0,99.7392,99.996,99.7392,99.7478,38268.0
2015-08-31 11:20:00,116.59,116.64,116.44,116.51,16574.0,99.7991,99.8419,99.6707,99.7307,16574.0
2015-08-31 11:25:00,116.57,116.85,116.5,116.79,26418.0,99.782,100.0217,99.7221,99.9703,26418.0
2015-08-31 11:30:00,116.78,116.78,116.47,116.62,16036.0,99.9618,99.9618,99.6964,99.8248,16036.0
2015-08-31 11:35:00,116.59,116.63,116.41,116.63,20752.0,99.7991,99.8334,99.6451,99.8334,20752.0
2015-08-31 11:40:00,116.64,117.14,116.64,117.03,35279.0,99.8419,100.2699,99.8419,100.1758,35279.0
2015-08-31 11:45:00,117.05,117.05,116.62,116.72,22444.0,100.1929,100.1929,99.8248,99.9104,22444.0
2015-08-31 11:50:00,116.71,116.71,116.37,116.51,20124.0,99.9019,99.9019,99.6108,99.7307,20124.0
2015-08-31 11:55:00,116.51,116.51,116.25,116.41,19436.0,99.7307,99.7307,99.5081,99.6451,19436.0
2015-08-31 12:00:00,116.45,116.68,116.45,116.68,21899.0,99.6793,99.8762,99.6793,99.8762,21899.0
2015-08-31 12:05:00,116.65,116.69,116.42,116.42,9047.0,99.8505,99.8847,99.6536,99.6536,9047.0
2015-08-31 12:10:00,116.44,116.54,116.35,116.42,14202.0,99.6707,99.7563,99.5937,99.6536,14202.0
2015-08-31 12:15:00,116.41,116.66,116.4,116.65,13768.0,99.6451,99.8591,99.6365,99.8505,13768.0
2015-08-31 12:20:00,116.67,116.73,116.54,116.58,20750.0,99.8676,99.919,99.7563,99.7906,20750.0
2015-08-31 12:25:00,116.65,116.82,116.63,116.81,13580.0,99.8505,99.996,99.8334,99.9875,13580.0
2015-08-31 12:30:00,116.8,116.85,116.51,116.55,14705.0,99.9789,100.0217,99.7307,99.7649,14705.0
2015-08-31 12:35:00,116.51,116.65,116.46,116.65,9772.0,99.7307,99.8505,99.6879,99.8505,9772.0
2015-08-31 12:40:00,116.62,116.62,116.33,116.4,18112.0,99.8248,99.8248,99.5766,99.6365,18112.0
2015-08-31 12:45:00,116.44,116.51,116.37,116.5,17476.0,99.6707,99.7307,99.6108,99.7221,17476.0
2015-08-31 12:50:00,116.54,116.66,116.43,116.64,8738.0,99.7563,99.8591,99.6622,99.8419,8738.0
2015-08-31 12:55:00,116.62,116.64,116.47,116.47,11181.0,99.8248,99.8419,99.6964,99.6964,11181.0
2015-08-31 13:00:00,116.48,116.58,116.44,116.57,16136.0,99.705,99.7906,99.6707,99.782,16136.0
2015-08-31 13:05:00,116.59,116.63,116.54,116.58,15907.0,99.7991,99.8334,99.7563,99.7906,15907.0
2015-08-31 13:10:00,116.55,116.59,116.48,116.56,11881.0,99.7649,99.7991,99.705,99.7735,11881.0
2015-08-31 13:15:00,116.55,116.61,116.47,116.47,14070.0,99.7649,99.8163,99.6964,99.6964,14070.0
2015-08-31 13:20:00,116.48,116.49,116.09,116.11,20428.0,99.705,99.7135,99.3712,99.3883,20428.0
2015-08-31 13:25:00,116.13,116.27,116.1,116.19,8293.0,99.4054,99.5252,99.3797,99.4567,8293.0
2015-08-31 13:30:00,116.21,116.29,116.02,116.06,25323.0,99.4739,99.5423,99.3112,99.3455,25323.0
2015-08-31 13:35:00,116.1,116.18,116.06,116.14,10863.0,99.3797,99.4482,99.3455,99.414,10863.0
2015-08-31 13:40:00,116.14,116.4,116.1,116.31,22711.0,99.414,99.6365,99.3797,99.5595,22711.0
2015-08-31 13:45:00,116.29,116.29,116.08,116.1,10880.0,99.5423,99.5423,99.3626,99.3797,10880.0
2015-08-31 13:50:00,116.09,116.29,116.05,116.29,19729.0,99.3712,99.5423,99.3369,99.5423,19729.0
2015-08-31 13:55:00,116.31,116.37,116.22,116.31,23539.0,99.5595,99.6108,99.4824,99.5595,23539.0
2015-08-31 14:00:00,116.35,116.56,116.16,116.24,20275.0,99.5937,99.7735,99.4311,99.4995,20275.0
2015-08-31 14:05:00,116.23,116.27,116.02,116.12,27662.0,99.491,99.5252,99.3112,99.3968,27662.0
2015-08-31 14:10:00,116.13,116.17,115.97,115.98,66611.0,99.4054,99.4396,99.2684,99.277,66611.0
2015-08-31 14:15:00,115.97,115.97,115.69,115.78,37828.0,99.2684,99.2684,99.0288,99.1058,37828.0
2015-08-31 14:20:00,115.76,115.93,115.75,115.87,13923.0,99.0887,99.2342,99.0801,99.1828,13923.0
2015-08-31 14:25:00,115.86,115.95,115.74,115.82,61102.0,99.1743,99.2513,99.0716,99.14,61102.0
2015-08-31 14:30:00,115.82,116.02,115.79,116.0,27451.0,99.14,99.3112,99.1144,99.2941,27451.0
2015-08-31 14:35:00,116.01,116.09,115.69,115.69,34654.0,99.3027,99.3712,99.0288,99.0288,34654.0
2015-08-31 14:40:00,115.7,115.79,115.63,115.73,35934.0,99.0373,99.1144,98.9774,99.063,35934.0
2015-08-31 14:45:00,115.71,115.71,115.47,115.5,27125.0,99.0459,99.0459,98.8404,98.8661,27125.0
2015-08-31 14:50:00,115.46,115.48,115.26,115.31,23580.0,98.8319,98.849,98.6607,98.7035,23580.0
2015-08-31 14:55:00,115.33,115.35,115.16,115.34,29942.0,98.7206,98.7377,98.5751,98.7292,29942.0
2015-08-31 15:00:00,115.33,115.54,115.3,115.41,60019.0,98.7206,98.9004,98.6949,98.7891,60019.0
2015-08-31 15:05:00,115.45,115.83,115.41,115.79,32245.0,98.8233,99.1486,98.7891,99.1144,32245.0
2015-08-31 15:10:00,115.77,115.79,115.64,115.67,29045.0,99.0972,99.1144,98.986,99.0116,29045.0
2015-08-31 15:15:00,115.67,115.67,115.47,115.55,61500.0,99.0116,99.0116,98.8404,98.9089,61500.0
2015-08-31 15:20:00,115.53,115.68,115.45,115.68,58790.0,98.8918,99.0202,98.8233,99.0202,58790.0
2015-08-31 15:25:00,115.65,115.69,115.5,115.58,60881.0,98.9945,99.0288,98.8661,98.9346,60881.0
2015-08-31 15:30:00,115.57,115.98,115.54,115.81,58780.0,98.926,99.277,98.9004,99.1315,58780.0
2015-08-31 15:35:00,115.8,115.95,115.63,115.75,92296.0,99.1229,99.2513,98.9774,99.0801,92296.0
2015-08-31 15:40:00,115.75,116.02,115.7,115.95,66899.0,99.0801,99.3112,99.0373,99.2513,66899.0
2015-08-31 15:45:00,115.99,116.13,115.8,115.9,63160.0,99.2856,99.4054,99.1229,99.2085,63160.0
2015-08-31 15:50:00,115.92,116.05,115.82,115.96,59749.0,99.2256,99.3369,99.14,99.2599,59749.0
2015-08-31 15:55:00,115.96,116.01,115.62,115.66,203458.0,99.2599,99.3027,98.9688,99.0031,203458.0
2015-09-01 09:30:00,113.36,114.22,113.0,113.46,193044.0,97.0343,97.7705,96.7262,97.1199,193044.0
2015-09-01 09:35:00,113.44,113.86,113.41,113.6,54596.0,97.1028,97.4623,97.0771,97.2398,54596.0
2015-09-01 09:40:00,113.55,113.77,113.26,113.7,59467.0,97.197,97.3853,96.9487,97.3254,59467.0
2015-09-01 09:45:00,113.63,113.81,113.46,113.51,86413.0,97.2654,97.4195,97.1199,97.1627,86413.0
2015-09-01 09:50:00,113.44,113.59,113.19,113.34,60817.0,97.1028,97.2312,96.8888,97.0172,60817.0
2015-09-01 09:55:00,113.33,113.47,113.07,113.35,35929.0,97.0086,97.1285,96.7861,97.0258,35929.0
2015-09-01 10:00:00,113.35,113.42,112.69,112.74,93668.0,97.0258,97.0857,96.4608,96.5036,93668.0
2015-09-01 10:05:00,112.81,113.23,112.69,113.15,47093.0,96.5635,96.923,96.4608,96.8546,47093.0
2015-09-01 10:10:00,113.1,113.37,113.04,113.09,26074.0,96.8118,97.0429,96.7604,96.8032,26074.0
2015-09-01 10:15:00,113.05,113.24,112.89,112.92,82201.0,96.769,96.9316,96.632,96.6577,82201.0
2015-09-01 10:20:00,112.91,113.09,112.87,112.88,28694.0,96.6491,96.8032,96.6149,96.6234,28694.0
2015-09-01 10:25:00,112.94,113.37,112.94,113.33,37420.0,96.6748,97.0429,96.6748,97.0086,37420.0
2015-09-01 10:30:00,113.35,113.37,112.97,113.24,51081.0,97.0258,97.0429,96.7005,96.9316,51081.0
2015-09-01 10:35:00,113.31,113.5,113.03,113.12,31770.0,96.9915,97.1542,96.7518,96.8289,31770.0
2015-09-01 10:40:00,113.15,113.16,112.83,112.87,28009.0,96.8546,96.8631,96.5806,96.6149,28009.0
2015-09-01 10:45:00,112.85,113.08,112.84,112.93,25599.0,96.5978,96.7946,96.5892,96.6662,25599.0
2015-09-01 10:50:00,112.91,112.97,112.74,112.94,36125.0,96.6491,96.7005,96.5036,96.6748,36125.0
2015-09-01 10:55:00,112.97,113.3,112.85,113.29,35927.0,96.7005,96.983,96.5978,96.9744,35927.0
2015-09-01 11:00:00,113.31,113.36,112.93,113.17,26329.0,96.9915,97.0343,96.6662,96.8717,26329.0
2015-09-01 11:05:00,113.2,113.5,113.12,113.44,33026.0,96.8974,97.1542,96.8289,97.1028,33026.0
2015-09-01 11:10:00,113.42,113.56,113.33,113.47,26938.0,97.0857,97.2055,97.0086,97.1285,26938.0
2015-09-01 11:15:00,113.48,113.64,113.33,113.4,21198.0,97.137,97.274,97.0086,97.0686,21198.0
2015-09-01 11:20:00,113.36,113.65,113.3,113.52,22523.0,97.0343,97.2826,96.983,97.1713,22523.0
2015-09-01 11:25:00,113.48,113.48,113.3,113.34,30922.0,97.137,97.137,96.983,97.0172,30922.0
2015-09-01 11:30:00,113.33,113.58,113.28,113.47,32948.0,97.0086,97.2226,96.9658,97.1285,32948.0
2015-09-01 11:35:00,113.46,113.55,113.31,113.4,25775.0,97.1199,97.197,96.9915,97.0686,25775.0
2015-09-01 11:40:00,113.38,113.44,113.17,113.29,35580.0,97.0514,97.1028,96.8717,96.9744,35580.0
2015-09-01 11:45:00,113.3,113.46,113.14,113.45,21099.0,96.983,97.1199,96.846,97.1114,21099.0
2015-09-01 11:50:00,113.46,113.47,113.2,113.32,21067.0,97.1199,97.1285,96.8974,97.0001,21067.0
2015-09-01 11:55:00,113.34,113.37,113.1,113.13,15686.0,97.0172,97.0429,96.8118,96.8374,15686.0
2015-09-01 12:00:00,113.15,113.33,112.93,113.07,25104.0,96.8546,97.0086,96.6662,96.7861,25104.0
2015-09-01 12:05:00,113.03,113.05,112.91,112.93,15177.0,96.7518,96.769,96.6491,96.6662,15177.0
2015-09-01 12:10:00,112.92,113.0,112.89,112.89,15659.0,96.6577,96.7262,96.632,96.632,15659.0
2015-09-01 12:15:00,112.9,112.99,112.8,112.93,21348.0,96.6406,96.7176,96.555,96.6662,21348.0
2015-09-01 12:20:00,112.92,112.95,112.75,112.89,38276.0,96.6577,96.6834,96.5122,96.632,38276.0
2015-09-01 12:25:00,112.87,112.87,112.61,112.61,33641.0,96.6149,96.6149,96.3923,96.3923,33641.0
2015-09-01 12:30:00,112.59,112.64,112.45,112.53,24416.0,96.3752,96.418,96.2554,96.3238,24416.0
2015-09-01 12:35:00,112.57,112.59,112.45,112.57,25463.0,96.3581,96.3752,96.2554,96.3581,25463.0
2015-09-01 12:40:00,112.59,112.67,112.23,112.54,71171.0,96.3752,96.4437,96.0671,96.3324,71171.0
2015-09-01 12:45:00,112.55,112.64,112.44,112.55,55102.0,96.341,96.418,96.2468,96.341,55102.0
2015-09-01 12:50:00,112.59,112.71,112.46,112.71,25547.0,96.3752,96.4779,96.2639,96.4779,25547.0
2015-09-01 12:55:00,112.7,112.71,112.51,112.55,37899.0,96.4694,96.4779,96.3067,96.341,37899.0
2015-09-01 13:00:00,112.56,112.87,112.52,112.81,27371.0,96.3495,96.6149,96.3153,96.5635,27371.0
2015-09-01 13:05:00,112.83,112.86,112.42,112.48,58573.0,96.5806,96.6063,96.2297,96.2811,58573.0
2015-09-01 13:10:00,112.45,112.57,112.23,112.28,27830.0,96.2554,96.3581,96.0671,96.1099,27830.0
2015-09-01 13:15:00,112.35,112.54,112.23,112.29,23058.0,96.1698,96.3324,96.0671,96.1184,23058.0
2015-09-01 13:20:00,112.32,112.45,112.29,112.41,17644.0,96.1441,96.2554,96.1184,96.2211,17644.0
2015-09-01 13:25:00,112.41,112.81,112.39,112.71,32157.0,96.2211,96.5635,96.204,96.4779,32157.0
2015-09-01 13:30:00,112.68,112.97,112.65,112.72,33450.0,96.4522,96.7005,96.4266,96.4865,33450.0
2015-09-01 13:35:00,112.73,112.87,112.61,112.78,28537.0,96.495,96.6149,96.3923,96.5378,28537.0
2015-09-01 13:40:00,112.77,113.02,112.68,112.97,27199.0,96.5293,96.7433,96.4522,96.7005,27199.0
2015-09-01 13:45:00,112.97,113.02,112.88,112.97,29904.0,96.7005,96.7433,96.6234,96.7005,29904.0
2015-09-01 13:50:00,112.96,113.17,112.96,113.15,26536.0,96.6919,96.8717,96.6919,96.8546,26536.0
2015-09-01 13:55:00,113.16,113.17,113.04,113.15,39081.0,96.8631,96.8717,96.7604,96.8546,39081.0
2015-09-01 14:00:00,113.16,113.16,112.9,113.0,50306.0,96.8631,96.8631,96.6406,96.7262,50306.0
2015-09-01 14:05:00,112.97,113.1,112.78,112.79,16758.0,96.7005,96.8118,96.5378,96.5464,16758.0
2015-09-01 14:10:00,112.76,112.81,112.59,112.63,52543.0,96.5207,96.5635,96.3752,96.4094,52543.0
2015-09-01 14:15:00,112.62,112.66,112.37,112.39,26764.0,96.4009,96.4351,96.1869,96.204,26764.0
2015-09-01 14:20:00,112.33,112.64,112.32,112.54,60415.0,96.1527,96.418,96.1441,96.3324,60415.0
2015-09-01 14:25:00,112.54,112.62,112.49,112.55,45479.0,96.3324,96.4009,96.2896,96.341,45479.0
2015-09-01 14:30:00,112.51,112.94,112.45,112.86,32693.0,96.3067,96.6748,96.2554,96.6063,32693.0
2015-09-01 14:35:00,112.86,113.19,112.79,113.16,26845.0,96.6063,96.8888,96.5464,96.8631,26845.0
2015-09-01 14:40:00,113.2,113.23,112.88,112.9,31708.0,96.8974,96.923,96.6234,96.6406,31708.0
2015-09-01 14:45:00,112.87,113.14,112.83,112.95,35759.0,96.6149,96.846,96.5806,96.6834,35759.0
2015-09-01 14:50:00,112.96,113.33,112.86,112.86,49318.0,96.6919,97.0086,96.6063,96.6063,49318.0
2015-09-01 14:55:00,112.9,113.16,112.89,112.91,34710.0,96.6406,96.8631,96.632,96.6491,34710.0
2015-09-01 15:00:00,112.96,113.05,112.69,112.84,42391.0,96.6919,96.769,96.4608,96.5892,42391.0
2015-09-01 15:05:00,112.82,112.99,112.67,112.82,45809.0,96.5721,96.7176,96.4437,96.5721,45809.0
2015-09-01 15:10:00,112.82,113.12,112.7,112.99,61864.0,96.5721,96.8289,96.4694,96.7176,61864.0
2015-09-01 15:15:00,112.98,113.08,112.8,112.84,56647.0,96.709,96.7946,96.555,96.5892,56647.0
2015-09-01 15:20:00,112.87,113.02,112.69,112.93,71415.0,96.6149,96.7433,96.4608,96.6662,71415.0
2015-09-01 15:25:00,112.94,113.01,112.56,112.69,82422.0,96.6748,96.7347,96.3495,96.4608,82422.0
2015-09-01 15:30:00,112.7,112.81,112.59,112.72,62047.0,96.4694,96.5635,96.3752,96.4865,62047.0
2015-09-01 15:35:00,112.74,112.74,112.34,112.57,64168.0,96.5036,96.5036,96.1612,96.3581,64168.0
2015-09-01 15:40:00,112.54,112.54,112.07,112.34,102106.0,96.3324,96.3324,95.9301,96.1612,102106.0
2015-09-01 15:45:00,112.39,112.71,112.2,112.53,124208.0,96.204,96.4779,96.0414,96.3238,124208.0
2015-09-01 15:50:00,112.55,112.76,112.33,112.65,135122.0,96.341,96.5207,96.1527,96.4266,135122.0
2015-09-01 15:55:00,112.64,113.12,112.5,112.69,280361.0,96.418,96.8289,96.2982,96.4608,280361.0
2015-09-02 09:30:00,113.83,114.6,113.79,113.85,89341.0,97.4366,98.0957,97.4024,97.4537,89341.0
2015-09-02 09:35:00,113.78,114.45,113.6,114.02,51217.0,97.3938,97.9673,97.2398,97.5993,51217.0
2015-09-02 09:40:00,114.02,114.16,113.25,113.52,34213.0,97.5993,97.7191,96.9402,97.1713,34213.0
2015-09-02 09:45:00,113.46,113.66,113.16,113.59,134790.0,97.1199,97.2911,96.8631,97.2312,134790.0
2015-09-02 09:50:00,113.59,113.66,113.07,113.43,51172.0,97.2312,97.2911,96.7861,97.0942,51172.0
2015-09-02 09:55:00,113.43,113.46,112.96,113.22,42251.0,97.0942,97.1199,96.6919,96.9145,42251.0
2015-09-02 10:00:00,113.26,113.58,113.17,113.18,28158.0,96.9487,97.2226,96.8717,96.8802,28158.0
2015-09-02 10:05:00,113.28,113.57,113.19,113.4,26020.0,96.9658,97.2141,96.8888,97.0686,26020.0
2015-09-02 10:10:00,113.38,113.53,113.19,113.3,34489.0,97.0514,97.1798,96.8888,96.983,34489.0
2015-09-02 10:15:00,113.3,113.3,112.82,112.82,40828.0,96.983,96.983,96.5721,96.5721,40828.0
2015-09-02 10:20:00,112.85,113.1,112.79,113.05,24156.0,96.5978,96.8118,96.5464,96.769,24156.0
2015-09-02 10:25:00,113.09,113.16,112.71,112.73,17800.0,96.8032,96.8631,96.4779,96.495,17800.0
2015-09-02 10:30:00,112.76,112.98,112.62,112.93,29245.0,96.5207,96.709,96.4009,96.6662,29245.0
2015-09-02 10:35:00,112.96,113.04,112.83,112.83,11159.0,96.6919,96.7604,96.5806,96.5806,11159.0
2015-09-02 10:40:00,112.85,113.02,112.81,112.85,35922.0,96.5978,96.7433,96.5635,96.5978,35922.0
2015-09-02 10:45:00,112.85,112.95,112.72,112.8,31452.0,96.5978,96.6834,96.4865,96.555,31452.0
2015-09-02 10:50:00,112.77,112.97,112.76,112.89,35885.0,96.5293,96.7005,96.5207,96.632,35885.0
2015-09-02 10:55:00,112.86,113.14,112.84,113.07,37802.0,96.6063,96.846,96.5892,96.7861,37802.0
2015-09-02 11:00:00,113.07,113.17,112.92,112.96,27250.0,96.7861,96.8717,96.6577,96.6919,27250.0
2015-09-02 11:05:00,112.93,113.09,112.85,113.02,18728.0,96.6662,96.8032,96.5978,96.7433,18728.0
2015-09-02 11:10:00,113.02,113.04,112.85,112.91,15586.0,96.7433,96.7604,96.5978,96.6491,15586.0
2015-09-02 11:15:00,112.91,113.12,112.84,113.11,36277.0,96.6491,96.8289,96.5892,96.8203,36277.0
2015-09-02 11:20:00,113.11,113.37,113.11,113.34,39988.0,96.8203,97.0429,96.8203,97.0172,39988.0
2015-09-02 11:25:00,113.32,113.42,113.16,113.37,33134.0,97.0001,97.0857,96.8631,97.0429,33134.0
2015-09-02 11:30:00,113.37,113.38,113.13,113.15,38876.0,97.0429,97.0514,96.8374,96.8546,38876.0
2015-09-02 11:35:00,113.12,113.12,112.86,112.94,28340.0,96.8289,96.8289,96.6063,96.6748,28340.0
2015-09-02 11:40:00,112.92,113.0,112.84,112.96,21941.0,96.6577,96.7262,96.5892,96.6919,21941.0
2015-09-02 11:45:00,112.98,113.02,112.8,112.8,23029.0,96.709,96.7433,96.555,96.555,23029.0
2015-09-02 11:50:00,112.75,112.89,112.53,112.77,47153.0,96.5122,96.632,96.3238,96.5293,47153.0
2015-09-02 11:55:00,112.77,112.88,112.68,112.78,24443.0,96.5293,96.6234,96.4522,96.5378,24443.0
2015-09-02 12:00:00,112.77,112.96,112.68,112.83,50669.0,96.5293,96.6919,96.4522,96.5806,50669.0
2015-09-02 12:05:00,112.82,112.86,112.61,112.75,23612.0,96.5721,96.6063,96.3923,96.5122,23612.0
2015-09-02 12:10:00,112.8,112.83,112.62,112.83,29046.0,96.555,96.5806,96.4009,96.5806,29046.0
2015-09-02 12:15:00,112.86,112.89,112.68,112.73,30305.0,96.6063,96.632,96.4522,96.495,30305.0
2015-09-02 12:20:00,112.72,112.79,112.64,112.78,24112.0,96.4865,96.5464,96.418,96.5378,24112.0
2015-09-02 12:25:00,112.78,112.95,112.71,112.84,95350.0,96.5378,96.6834,96.4779,96.5892,95350.0
2015-09-02 12:30:00,112.84,113.04,112.79,112.81,61012.0,96.5892,96.7604,96.5464,96.5635,61012.0
2015-09-02 12:35:00,112.85,113.2,112.81,113.1,37530.0,96.5978,96.8974,96.5635,96.8118,37530.0
2015-09-02 12:40:00,113.08,113.08,112.92,113.0,39705.0,96.7946,96.7946,96.6577,96.7262,39705.0
2015-09-02 12:45:00,113.02,113.3,112.94,113.24,33915.0,96.7433,96.983,96.6748,96.9316,33915.0
2015-09-02 12:50:00,113.21,113.21,112.96,113.03,30266.0,96.9059,96.9059,96.6919,96.7518,30266.0
2015-09-02 12:55:00,113.09,113.26,113.08,113.14,31999.0,96.8032,96.9487,96.7946,96.846,31999.0
2015-09-02 13:00:00,113.13,113.22,113.06,113.08,14493.0,96.8374,96.9145,96.7775,96.7946,14493.0
2015-09-02 13:05:00,113.07,113.13,112.97,113.13,13963.0,96.7861,96.8374,96.7005,96.8374,13963.0
2015-09-02 13:10:00,113.11,113.38,113.11,113.29,22495.0,96.8203,97.0514,96.8203,96.9744,22495.0
2015-09-02 13:15:00,113.28,113.28,113.09,113.11,29708.0,96.9658,96.9658,96.8032,96.8203,29708.0
2015-09-02 13:20:00,113.12,113.35,113.09,113.21,37809.0,96.8289,97.0258,96.8032,96.9059,37809.0
2015-09-02 13:25:00,113.21,113.38,113.15,113.3,51398.0,96.9059,97.0514,96.8546,96.983,51398.0
2015-09-02 13:30:00,113.28,113.29,113.15,113.16,31118.0,96.9658,96.9744,96.8546,96.8631,31118.0
2015-09-02 13:35:00,113.13,113.19,113.0,113.07,13130.0,96.8374,96.8888,96.7262,96.7861,13130.0
2015-09-02 13:40:00,113.09,113.22,113.07,113.15,12004.0,96.8032,96.9145,96.7861,96.8546,12004.0
2015-09-02 13:45:00,113.15,113.23,113.1,113.15,23976.0,96.8546,96.923,96.8118,96.8546,23976.0
2015-09-02 13:50:00,113.12,113.21,112.96,113.21,14493.0,96.8289,96.9059,96.6919,96.9059,14493.0
2015-09-02 13:55:00,113.17,113.24,113.08,113.11,12992.0,96.8717,96.9316,96.7946,96.8203,12992.0
2015-09-02 14:00:00,113.14,113.39,113.09,113.19,19140.0,96.846,97.06,96.8032,96.8888,19140.0
2015-09-02 14:05:00,113.22,113.35,113.09,113.09,22205.0,96.9145,97.0258,96.8032,96.8032,22205.0
2015-09-02 14:10:00,113.14,113.43,113.14,113.2,48010.0,96.846,97.0942,96.846,96.8974,48010.0
2015-09-02 14:15:00,113.23,113.42,113.13,113.31,82871.0,96.923,97.0857,96.8374,96.9915,82871.0
2015-09-02 14:20:00,113.31,113.42,113.27,113.39,84920.0,96.9915,97.0857,96.9573,97.06,84920.0
2015-09-02 14:25:00,113.42,113.62,113.41,113.49,49412.0,97.0857,97.2569,97.0771,97.1456,49412.0
2015-09-02 14:30:00,113.49,113.51,113.24,113.4,27300.0,97.1456,97.1627,96.9316,97.0686,27300.0
2015-09-02 14:35:00,113.41,113.44,113.0,113.01,20601.0,97.0771,97.1028,96.7262,96.7347,20601.0
2015-09-02 14:40:00,113.04,113.18,112.97,113.06,40452.0,96.7604,96.8802,96.7005,96.7775,40452.0
2015-09-02 14:45:00,113.07,113.19,112.96,113.13,21031.0,96.7861,96.8888,96.6919,96.8374,21031.0
2015-09-02 14:50:00,113.15,113.33,113.12,113.24,22879.0,96.8546,97.0086,96.8289,96.9316,22879.0
2015-09-02 14:55:00,113.22,113.3,113.06,113.3,27114.0,96.9145,96.983,96.7775,96.983,27114.0
2015-09-02 15:00:00,113.27,113.5,113.2,113.32,47674.0,96.9573,97.1542,96.8974,97.0001,47674.0
2015-09-02 15:05:00,113.32,113.38,113.24,113.27,61542.0,97.0001,97.0514,96.9316,96.9573,61542.0
2015-09-02 15:10:00,113.26,113.42,113.07,113.1,64279.0,96.9487,97.0857,96.7861,96.8118,64279.0
2015-09-02 15:15:00,113.12,113.24,112.92,113.23,71015.0,96.8289,96.9316,96.6577,96.923,71015.0
2015-09-02 15:20:00,113.25,113.25,113.03,113.14,35192.0,96.9402,96.9402,96.7518,96.846,35192.0
2015-09-02 15:25:00,113.11,113.47,113.11,113.45,55115.0,96.8203,97.1285,96.8203,97.1114,55115.0
2015-09-02 15:30:00,113.49,113.59,113.39,113.48,131341.0,97.1456,97.2312,97.06,97.137,131341.0
2015-09-02 15:35:00,113.53,113.77,113.49,113.59,105959.0,97.1798,97.3853,97.1456,97.2312,105959.0
2015-09-02 15:40:00,113.55,113.69,113.48,113.61,73385.0,97.197,97.3168,97.137,97.2483,73385.0
2015-09-02 15:45:00,113.66,113.83,113.51,113.57,85179.0,97.2911,97.4366,97.1627,97.2141,85179.0
2015-09-02 15:50:00,113.59,113.95,113.59,113.8,126563.0,97.2312,97.5393,97.2312,97.4109,126563.0
2015-09-02 15:55:00,113.81,114.23,113.81,114.18,359915.0,97.4195,97.779,97.4195,97.7362,359915.0
2015-09-03 09:30:00,114.74,115.07,114.4,114.93,73740.0,98.2156,98.498,97.9245,98.3782,73740.0
2015-09-03 09:35:00,114.98,115.07,114.75,115.03,64336.0,98.421,98.498,98.2241,98.4638,64336.0
2015-09-03 09:40:00,115.13,115.18,114.73,114.8,33253.0,98.5494,98.5922,98.207,98.2669,33253.0
2015-09-03 09:45:00,114.81,115.07,114.75,114.78,39334.0,98.2755,98.498,98.2241,98.2498,39334.0
2015-09-03 09:50:00,114.84,115.06,114.76,114.79,43470.0,98.3012,98.4895,98.2327,98.2584,43470.0
2015-09-03 09:55:00,114.79,114.89,114.68,114.86,29776.0,98.2584,98.344,98.1642,98.3183,29776.0
2015-09-03 10:00:00,114.88,114.92,114.66,114.8,36727.0,98.3354,98.3697,98.1471,98.2669,36727.0
2015-09-03 10:05:00,114.82,114.99,114.8,114.93,21336.0,98.2841,98.4296,98.2669,98.3782,21336.0
2015-09-03 10:10:00,114.98,115.03,114.75,114.88,47176.0,98.421,98.4638,98.2241,98.3354,47176.0
2015-09-03 10:15:00,114.91,115.09,114.78,114.93,21163.0,98.3611,98.5152,98.2498,98.3782,21163.0
2015-09-03 10:20:00,114.95,115.31,114.91,115.23,63153.0,98.3953,98.7035,98.3611,98.635,63153.0
2015-09-03 10:25:00,115.28,115.5,115.27,115.29,36917.0,98.6778,98.8661,98.6692,98.6864,36917.0
2015-09-03 10:30:00,115.33,115.36,115.27,115.32,15354.0,98.7206,98.7463,98.6692,98.712,15354.0
2015-09-03 10:35:00,115.34,115.41,115.17,115.18,38735.0,98.7292,98.7891,98.5836,98.5922,38735.0
2015-09-03 10:40:00,115.2,115.4,115.2,115.4,20747.0,98.6093,98.7805,98.6093,98.7805,20747.0
2015-09-03 10:45:00,115.39,115.54,115.29,115.54,38177.0,98.772,98.9004,98.6864,98.9004,38177.0
2015-09-03 10:50:00,115.54,115.81,115.53,115.63,33170.0,98.9004,99.1315,98.8918,98.9774,33170.0
2015-09-03 10:55:00,115.65,115.72,115.63,115.66,31024.0,98.9945,99.0544,98.9774,99.0031,31024.0
2015-09-03 11:00:00,115.67,115.71,115.53,115.66,15466.0,99.0116,99.0459,98.8918,99.0031,15466.0
2015-09-03 11:05:00,115.7,115.73,115.51,115.68,40868.0,99.0373,99.063,98.8747,99.0202,40868.0
2015-09-03 11:10:00,115.69,115.83,115.64,115.83,29605.0,99.0288,99.1486,98.986,99.1486,29605.0
2015-09-03 11:15:00,115.83,115.92,115.73,115.81,53863.0,99.1486,99.2256,99.063,99.1315,53863.0
2015-09-03 11:20:00,115.81,115.81,115.5,115.51,38083.0,99.1315,99.1315,98.8661,98.8747,38083.0
2015-09-03 11:25:00,115.52,115.65,115.36,115.44,47894.0,98.8832,98.9945,98.7463,98.8148,47894.0
2015-09-03 11:30:00,115.44,115.44,115.27,115.37,34179.0,98.8148,98.8148,98.6692,98.7548,34179.0
2015-09-03 11:35:00,115.4,115.47,115.32,115.39,16192.0,98.7805,98.8404,98.712,98.772,16192.0
2015-09-03 11:40:00,115.37,115.46,115.33,115.42,42033.0,98.7548,98.8319,98.7206,98.7976,42033.0
2015-09-03 11:45:00,115.42,115.44,115.27,115.3,68875.0,98.7976,98.8148,98.6692,98.6949,68875.0
2015-09-03 11:50:00,115.29,115.32,115.11,115.26,12657.0,98.6864,98.712,98.5323,98.6607,12657.0
2015-09-03 11:55:00,115.29,115.29,115.17,115.26,14992.0,98.6864,98.6864,98.5836,98.6607,14992.0
2015-09-03 12:00:00,115.25,115.3,115.15,115.26,33672.0,98.6521,98.6949,98.5665,98.6607,33672.0
2015-09-03 12:05:00,115.26,115.36,115.19,115.19,23051.0,98.6607,98.7463,98.6008,98.6008,23051.0
2015-09-03 12:10:00,115.21,115.23,115.07,115.12,10958.0,98.6179,98.635,98.498,98.5408,10958.0
2015-09-03 12:15:00,115.17,115.26,115.07,115.13,11342.0,98.5836,98.6607,98.498,98.5494,11342.0
2015-09-03 12:20:00,115.14,115.16,114.88,114.98,25346.0,98.558,98.5751,98.3354,98.421,25346.0
2015-09-03 12:25:00,115.01,115.06,114.86,114.97,11815.0,98.4467,98.4895,98.3183,98.4124,11815.0
2015-09-03 12:30:00,114.98,115.01,114.72,114.85,13059.0,98.421,98.4467,98.1985,98.3097,13059.0
2015-09-03 12:35:00,114.81,114.92,114.75,114.76,11570.0,98.2755,98.3697,98.2241,98.2327,11570.0
2015-09-03 12:40:00,114.73,114.73,114.56,114.69,16678.0,98.207,98.207,98.0615,98.1728,16678.0
2015-09-03 12:45:00,114.71,114.73,114.51,114.58,17259.0,98.1899,98.207,98.0187,98.0786,17259.0
2015-09-03 12:50:00,114.58,114.64,114.44,114.64,15328.0,98.0786,98.13,97.9588,98.13,15328.0
2015-09-03 12:55:00,114.64,114.64,114.43,114.55,12406.0,98.13,98.13,97.9502,98.0529,12406.0
2015-09-03 13:00:00,114.55,114.55,114.44,114.47,12769.0,98.0529,98.0529,97.9588,97.9845,12769.0
2015-09-03 13:05:00,114.49,114.5,114.03,114.09,26003.0,98.0016,98.0101,97.6078,97.6592,26003.0
2015-09-03 13:10:00,114.08,114.25,113.99,114.15,19037.0,97.6506,97.7961,97.5736,97.7105,19037.0
2015-09-03 13:15:00,114.12,114.37,114.07,114.37,15515.0,97.6849,97.8989,97.6421,97.8989,15515.0
2015-09-03 13:20:00,114.39,114.48,114.3,114.48,11973.0,97.916,97.993,97.8389,97.993,11973.0
2015-09-03 13:25:00,114.5,114.64,114.48,114.51,16733.0,98.0101,98.13,97.993,98.0187,16733.0
2015-09-03 13:30:00,114.49,114.53,114.33,114.43,18036.0,98.0016,98.0358,97.8646,97.9502,18036.0
2015-09-03 13:35:00,114.42,114.45,114.29,114.37,22914.0,97.9417,97.9673,97.8304,97.8989,22914.0
2015-09-03 13:40:00,114.36,114.36,114.19,114.25,22557.0,97.8903,97.8903,97.7448,97.7961,22557.0
2015-09-03 13:45:00,114.27,114.46,114.22,114.43,16175.0,97.8133,97.9759,97.7705,97.9502,16175.0
2015-09-03 13:50:00,114.45,114.45,114.11,114.37,21275.0,97.9673,97.9673,97.6763,97.8989,21275.0
2015-09-03 13:55:00,114.37,114.39,114.05,114.09,18261.0,97.8989,97.916,97.6249,97.6592,18261.0
2015-09-03 14:00:00,114.06,114.19,114.02,114.08,22402.0,97.6335,97.7448,97.5993,97.6506,22402.0
2015-09-03 14:05:00,114.09,114.2,113.84,113.84,22708.0,97.6592,97.7533,97.4452,97.4452,22708.0
2015-09-03 14:10:00,113.86,114.08,113.86,113.99,19744.0,97.4623,97.6506,97.4623,97.5736,19744.0
2015-09-03 14:15:00,114.0,114.17,114.0,114.12,19774.0,97.5821,97.7277,97.5821,97.6849,19774.0
2015-09-03 14:20:00,114.14,114.19,114.03,114.18,22782.0,97.702,97.7448,97.6078,97.7362,22782.0
2015-09-03 14:25:00,114.21,114.36,114.18,114.36,18893.0,97.7619,97.8903,97.7362,97.8903,18893.0
2015-09-03 14:30:00,114.35,114.43,114.26,114.31,19695.0,97.8817,97.9502,97.8047,97.8475,19695.0
2015-09-03 14:35:00,114.3,114.69,114.23,114.65,26019.0,97.8389,98.1728,97.779,98.1385,26019.0
2015-09-03 14:40:00,114.67,114.77,114.52,114.69,21948.0,98.1557,98.2413,98.0273,98.1728,21948.0
2015-09-03 14:45:00,114.69,114.75,114.57,114.6,26762.0,98.1728,98.2241,98.0701,98.0957,26762.0
2015-09-03 14:50:00,114.63,114.73,114.43,114.51,41372.0,98.1214,98.207,97.9502,98.0187,41372.0
2015-09-03 14:55:00,114.49,114.51,114.29,114.5,17284.0,98.0016,98.0187,97.8304,98.0101,17284.0
2015-09-03 15:00:00,114.52,114.61,114.47,114.56,24938.0,98.0273,98.1043,97.9845,98.0615,24938.0
2015-09-03 15:05:00,114.58,114.66,114.23,114.27,42596.0,98.0786,98.1471,97.779,97.8133,42596.0
2015-09-03 15:10:00,114.3,114.45,114.29,114.45,23895.0,97.8389,97.9673,97.8304,97.9673,23895.0
2015-09-03 15:15:00,114.45,114.53,114.32,114.38,17144.0,97.9673,98.0358,97.8561,97.9074,17144.0
2015-09-03 15:20:00,114.39,114.5,114.26,114.27,19952.0,97.916,98.0101,97.8047,97.8133,19952.0
2015-09-03 15:25:00,114.27,114.3,114.06,114.16,49572.0,97.8133,97.8389,97.6335,97.7191,49572.0
2015-09-03 15:30:00,114.15,114.18,113.9,113.91,71411.0,97.7105,97.7362,97.4965,97.5051,71411.0
2015-09-03 15:35:00,113.88,113.94,113.46,113.68,94171.0,97.4794,97.5308,97.1199,97.3082,94171.0
2015-09-03 15:40:00,113.68,113.74,113.52,113.66,70572.0,97.3082,97.3596,97.1713,97.2911,70572.0
2015-09-03 15:45:00,113.68,114.06,113.66,113.96,121646.0,97.3082,97.6335,97.2911,97.5479,121646.0
2015-09-03 15:50:00,113.96,114.15,113.92,114.1,105783.0,97.5479,97.7105,97.5137,97.6677,105783.0
2015-09-03 15:55:00,114.12,114.31,113.95,113.97,213965.0,97.6849,97.8475,97.5393,97.5565,213965.0
2015-09-04 09:30:00,112.5,112.76,111.96,112.5,68393.0,96.2982,96.5207,95.8359,96.2982,68393.0
2015-09-04 09:35:00,112.5,112.88,112.34,112.6,17061.0,96.2982,96.6234,96.1612,96.3838,17061.0
2015-09-04 09:40:00,112.67,112.84,112.5,112.52,34645.0,96.4437,96.5892,96.2982,96.3153,34645.0
2015-09-04 09:45:00,112.57,112.73,112.28,112.45,42214.0,96.3581,96.495,96.1099,96.2554,42214.0
2015-09-04 09:50:00,112.41,112.43,112.02,112.06,43303.0,96.2211,96.2383,95.8873,95.9215,43303.0
2015-09-04 09:55:00,112.04,112.36,112.02,112.31,38545.0,95.9044,96.1783,95.8873,96.1355,38545.0
2015-09-04 10:00:00,112.27,112.27,112.11,112.12,41935.0,96.1013,96.1013,95.9643,95.9729,41935.0
2015-09-04 10:05:00,112.11,112.13,111.9,111.98,155398.0,95.9643,95.9815,95.7846,95.8531,155398.0
2015-09-04 10:10:00,111.98,112.14,111.88,112.14,28768.0,95.8531,95.99,95.7675,95.99,28768.0
2015-09-04 10:15:00,112.15,112.31,112.01,112.07,44783.0,95.9986,96.1355,95.8787,95.9301,44783.0
2015-09-04 10:20:00,112.03,112.43,112.03,112.29,41932.0,95.8959,96.2383,95.8959,96.1184,41932.0
2015-09-04 10:25:00,112.28,112.52,112.15,112.48,20847.0,96.1099,96.3153,95.9986,96.2811,20847.0
2015-09-04 10:30:00,112.51,112.67,112.46,112.5,19802.0,96.3067,96.4437,96.2639,96.2982,19802.0
2015-09-04 10:35:00,112.53,112.63,112.45,112.61,38775.0,96.3238,96.4094,96.2554,96.3923,38775.0
2015-09-04 10:40:00,112.61,112.63,112.33,112.44,20797.0,96.3923,96.4094,96.1527,96.2468,20797.0
2015-09-04 10:45:00,112.41,112.41,112.15,112.19,31739.0,96.2211,96.2211,95.9986,96.0328,31739.0
2015-09-04 10:50:00,112.2,112.33,112.14,112.24,17628.0,96.0414,96.1527,95.99,96.0756,17628.0
2015-09-04 10:55:00,112.23,112.25,112.01,112.17,19626.0,96.0671,96.0842,95.8787,96.0157,19626.0
2015-09-04 11:00:00,112.17,112.4,112.04,112.05,20330.0,96.0157,96.2126,95.9044,95.913,20330.0
2015-09-04 11:05:00,112.08,112.23,112.01,112.07,17341.0,95.9387,96.0671,95.8787,95.9301,17341.0
2015-09-04 11:10:00,112.04,112.18,111.93,112.18,27088.0,95.9044,96.0243,95.8103,96.0243,27088.0
2015-09-04 11:15:00,112.18,112.37,112.14,112.19,25071.0,96.0243,96.1869,95.99,96.0328,25071.0
2015-09-04 11:20:00,112.18,112.25,112.05,112.22,9505.0,96.0243,96.0842,95.913,96.0585,9505.0
2015-09-04 11:25:00,112.24,112.29,112.1,112.24,19363.0,96.0756,96.1184,95.9558,96.0756,19363.0
2015-09-04 11:30:00,112.21,112.26,111.98,112.07,19330.0,96.0499,96.0927,95.8531,95.9301,19330.0
2015-09-04 11:35:00,112.05,112.14,111.96,112.07,13736.0,95.913,95.99,95.8359,95.9301,13736.0
2015-09-04 11:40:00,112.05,112.13,112.04,112.05,16339.0,95.913,95.9815,95.9044,95.913,16339.0
2015-09-04 11:45:00,112.04,112.13,111.96,112.08,30034.0,95.9044,95.9815,95.8359,95.9387,30034.0
2015-09-04 11:50:00,112.12,112.27,112.08,112.11,26359.0,95.9729,96.1013,95.9387,95.9643,26359.0
2015-09-04 11:55:00,112.12,112.22,112.02,112.14,15135.0,95.9729,96.0585,95.8873,95.99,15135.0
2015-09-04 12:00:00,112.16,112.17,111.97,112.03,20139.0,96.0071,96.0157,95.8445,95.8959,20139.0
2015-09-04 12:05:00,112.01,112.16,111.93,112.11,21001.0,95.8787,96.0071,95.8103,95.9643,21001.0
2015-09-04 12:10:00,112.1,112.15,111.93,111.97,30024.0,95.9558,95.9986,95.8103,95.8445,30024.0
2015-09-04 12:15:00,111.94,112.17,111.92,112.04,15525.0,95.8188,96.0157,95.8017,95.9044,15525.0
2015-09-04 12:20:00,112.02,112.1,111.94,111.96,10823.0,95.8873,95.9558,95.8188,95.8359,10823.0
2015-09-04 12:25:00,111.92,112.0,111.83,111.94,31037.0,95.8017,95.8702,95.7247,95.8188,31037.0
2015-09-04 12:30:00,111.95,111.95,111.73,111.95,25243.0,95.8274,95.8274,95.6391,95.8274,25243.0
2015-09-04 12:35:00,111.91,111.97,111.77,111.84,19595.0,95.7931,95.8445,95.6733,95.7332,19595.0
2015-09-04 12:40:00,111.79,111.79,111.63,111.69,15923.0,95.6904,95.6904,95.5535,95.6048,15923.0
2015-09-04 12:45:00,111.72,111.93,111.62,111.84,15558.0,95.6305,95.8103,95.5449,95.7332,15558.0
2015-09-04 12:50:00,111.81,111.95,111.76,111.8,10560.0,95.7075,95.8274,95.6647,95.699,10560.0
2015-09-04 12:55:00,111.76,111.87,111.66,111.69,19750.0,95.6647,95.7589,95.5791,95.6048,19750.0
2015-09-04 13:00:00,111.72,111.72,111.54,111.56,18909.0,95.6305,95.6305,95.4764,95.4935,18909.0
2015-09-04 13:05:00,111.58,111.68,111.5,111.58,14649.0,95.5107,95.5963,95.4422,95.5107,14649.0
2015-09-04 13:10:00,111.6,111.73,111.41,111.44,23679.0,95.5278,95.6391,95.3651,95.3908,23679.0
2015-09-04 13:15:00,111.4,111.59,111.4,111.51,12318.0,95.3566,95.5192,95.3566,95.4507,12318.0
2015-09-04 13:20:00,111.53,111.54,111.28,111.32,20971.0,95.4679,95.4764,95.2539,95.2881,20971.0
2015-09-04 13:25:00,111.34,111.43,111.27,111.37,20137.0,95.3052,95.3823,95.2453,95.3309,20137.0
2015-09-04 13:30:00,111.38,111.48,111.26,111.45,26916.0,95.3395,95.4251,95.2367,95.3994,26916.0
2015-09-04 13:35:00,111.43,111.55,111.37,111.43,19564.0,95.3823,95.485,95.3309,95.3823,19564.0
2015-09-04 13:40:00,111.43,111.48,111.29,111.36,11505.0,95.3823,95.4251,95.2624,95.3223,11505.0
2015-09-04 13:45:00,111.37,111.58,111.34,111.48,12173.0,95.3309,95.5107,95.3052,95.4251,12173.0
2015-09-04 13:50:00,111.48,111.66,111.46,111.46,13868.0,95.4251,95.5791,95.4079,95.4079,13868.0
2015-09-04 13:55:00,111.4,111.54,111.38,111.43,20098.0,95.3566,95.4764,95.3395,95.3823,20098.0
2015-09-04 14:00:00,111.42,111.47,111.37,111.46,16537.0,95.3737,95.4165,95.3309,95.4079,16537.0
2015-09-04 14:05:00,111.43,111.51,111.39,111.46,28357.0,95.3823,95.4507,95.348,95.4079,28357.0
2015-09-04 14:10:00,111.46,111.61,111.45,111.58,46772.0,95.4079,95.5363,95.3994,95.5107,46772.0
2015-09-04 14:15:00,111.57,111.68,111.42,111.52,17116.0,95.5021,95.5963,95.3737,95.4593,17116.0
2015-09-04 14:20:00,111.52,111.61,111.43,111.48,28944.0,95.4593,95.5363,95.3823,95.4251,28944.0
2015-09-04 14:25:00,111.49,111.67,111.44,111.6,21142.0,95.4336,95.5877,95.3908,95.5278,21142.0
2015-09-04 14:30:00,111.58,111.66,111.54,111.63,27625.0,95.5107,95.5791,95.4764,95.5535,27625.0
2015-09-04 14:35:00,111.61,111.65,111.51,111.65,20200.0,95.5363,95.5706,95.4507,95.5706,20200.0
2015-09-04 14:40:00,111.67,111.85,111.65,111.81,18473.0,95.5877,95.7418,95.5706,95.7075,18473.0
2015-09-04 14:45:00,111.81,112.0,111.77,111.93,30915.0,95.7075,95.8702,95.6733,95.8103,30915.0
2015-09-04 14:50:00,111.94,112.02,111.86,111.93,22665.0,95.8188,95.8873,95.7503,95.8103,22665.0
2015-09-04 14:55:00,111.91,112.13,111.76,112.12,28403.0,95.7931,95.9815,95.6647,95.9729,28403.0
2015-09-04 15:00:00,112.13,112.2,111.99,112.08,28764.0,95.9815,96.0414,95.8616,95.9387,28764.0
2015-09-04 15:05:00,112.11,112.26,112.08,112.18,39700.0,95.9643,96.0927,95.9387,96.0243,39700.0
2015-09-04 15:10:00,112.18,112.23,112.05,112.15,44454.0,96.0243,96.0671,95.913,95.9986,44454.0
2015-09-04 15:15:00,112.16,112.25,112.08,112.15,31405.0,96.0071,96.0842,95.9387,95.9986,31405.0
2015-09-04 15:20:00,112.12,112.17,112.0,112.04,24551.0,95.9729,96.0157,95.8702,95.9044,24551.0
2015-09-04 15:25:00,112.07,112.3,111.99,112.25,29472.0,95.9301,96.127,95.8616,96.0842,29472.0
2015-09-04 15:30:00,112.3,112.55,112.1,112.44,41258.0,96.127,96.341,95.9558,96.2468,41258.0
2015-09-04 15:35:00,112.44,112.63,112.42,112.47,44797.0,96.2468,96.4094,96.2297,96.2725,44797.0
2015-09-04 15:40:00,112.47,112.71,112.45,112.6,59203.0,96.2725,96.4779,96.2554,96.3838,59203.0
2015-09-04 15:45:00,112.6,113.07,112.6,113.03,105590.0,96.3838,96.7861,96.3838,96.7518,105590.0
2015-09-04 15:50:00,113.02,113.04,112.72,112.84,98182.0,96.7433,96.7604,96.4865,96.5892,98182.0
2015-09-04 15:55:00,112.84,112.93,112.34,112.37,232534.0,96.5892,96.6662,96.1612,96.1869,232534.0
2015-09-08 09:30:00,114.13,114.73,114.13,114.66,2400.0,97.6934,98.207,97.6934,98.1471,2400.0
2015-09-08 09:35:00,114.67,114.67,113.82,113.87,160619.0,98.1557,98.1557,97.4281,97.4709,160619.0
2015-09-08 09:40:00,113.82,114.39,113.81,114.16,43188.0,97.4281,97.916,97.4195,97.7191,43188.0
2015-09-08 09:45:00,114.16,114.57,113.99,114.49,48812.0,97.7191,98.0701,97.5736,98.0016,48812.0
2015-09-08 09:50:00,114.52,114.57,114.14,114.18,48887.0,98.0273,98.0701,97.702,97.7362,48887.0
2015-09-08 09:55:00,114.17,114.31,113.81,114.0,50175.0,97.7277,97.8475,97.4195,97.5821,50175.0
2015-09-08 10:00:00,114.0,114.09,113.67,113.79,45409.0,97.5821,97.6592,97.2997,97.4024,45409.0
2015-09-08 10:05:00,113.76,114.0,113.68,113.87,157503.0,97.3767,97.5821,97.3082,97.4709,157503.0
2015-09-08 10:10:00,113.81,113.99,113.74,113.85,88957.0,97.4195,97.5736,97.3596,97.4537,88957.0
2015-09-08 10:15:00,113.84,113.99,113.78,113.94,32550.0,97.4452,97.5736,97.3938,97.5308,32550.0
2015-09-08 10:20:00,113.92,114.18,113.78,114.07,71021.0,97.5137,97.7362,97.3938,97.6421,71021.0
2015-09-08 10:25:00,114.07,114.44,113.95,114.34,43167.0,97.6421,97.9588,97.5393,97.8732,43167.0
2015-09-08 10:30:00,114.37,114.46,114.17,114.21,120551.0,97.8989,97.9759,97.7277,97.7619,120551.0
2015-09-08 10:35:00,114.26,114.43,114.19,114.19,75908.0,97.8047,97.9502,97.7448,97.7448,75908.0
2015-09-08 10:40:00,114.2,114.21,113.93,114.2,159328.0,97.7533,97.7619,97.5222,97.7533,159328.0
2015-09-08 10:45:00,114.2,114.27,114.11,114.26,38838.0,97.7533,97.8133,97.6763,97.8047,38838.0
2015-09-08 10:50:00,114.27,114.45,114.27,114.37,17761.0,97.8133,97.9673,97.8133,97.8989,17761.0
2015-09-08 10:55:00,114.38,114.67,114.25,114.67,43771.0,97.9074,98.1557,97.7961,98.1557,43771.0
2015-09-08 11:00:00,114.64,114.66,114.31,114.44,47906.0,98.13,98.1471,97.8475,97.9588,47906.0
2015-09-08 11:05:00,114.44,114.5,114.23,114.27,31894.0,97.9588,98.0101,97.779,97.8133,31894.0
2015-09-08 11:10:00,114.29,114.39,114.23,114.27,23626.0,97.8304,97.916,97.779,97.8133,23626.0
2015-09-08 11:15:00,114.3,114.48,114.28,114.48,22868.0,97.8389,97.993,97.8218,97.993,22868.0
2015-09-08 11:20:00,114.48,114.63,114.43,114.57,22197.0,97.993,98.1214,97.9502,98.0701,22197.0
2015-09-08 11:25:00,114.59,114.65,114.45,114.53,22926.0,98.0872,98.1385,97.9673,98.0358,22926.0
2015-09-08 11:30:00,114.51,114.59,114.36,114.57,28790.0,98.0187,98.0872,97.8903,98.0701,28790.0
2015-09-08 11:35:00,114.56,114.64,114.52,114.53,26743.0,98.0615,98.13,98.0273,98.0358,26743.0
2015-09-08 11:40:00,114.48,114.63,114.42,114.62,18662.0,97.993,98.1214,97.9417,98.1129,18662.0
2015-09-08 11:45:00,114.6,114.72,114.54,114.66,34082.0,98.0957,98.1985,98.0444,98.1471,34082.0
2015-09-08 11:50:00,114.69,114.74,114.58,114.58,56995.0,98.1728,98.2156,98.0786,98.0786,56995.0
2015-09-08 11:55:00,114.59,114.59,114.43,114.47,28300.0,98.0872,98.0872,97.9502,97.9845,28300.0
2015-09-08 12:00:00,114.47,114.58,114.43,114.43,20082.0,97.9845,98.0786,97.9502,97.9502,20082.0
2015-09-08 12:05:00,114.47,114.59,114.44,114.57,11246.0,97.9845,98.0872,97.9588,98.0701,11246.0
2015-09-08 12:10:00,114.55,114.73,114.53,114.7,29344.0,98.0529,98.207,98.0358,98.1813,29344.0
2015-09-08 12:15:00,114.68,114.9,114.68,114.72,50338.0,98.1642,98.3525,98.1642,98.1985,50338.0
2015-09-08 12:20:00,114.72,114.85,114.69,114.73,27019.0,98.1985,98.3097,98.1728,98.207,27019.0
2015-09-08 12:25:00,114.77,114.89,114.72,114.86,42230.0,98.2413,98.344,98.1985,98.3183,42230.0
2015-09-08 12:30:00,114.88,114.95,114.8,114.87,35357.0,98.3354,98.3953,98.2669,98.3269,35357.0
2015-09-08 12:35:00,114.81,114.93,114.75,114.81,14691.0,98.2755,98.3782,98.2241,98.2755,14691.0
2015-09-08 12:40:00,114.8,114.95,114.78,114.87,14421.0,98.2669,98.3953,98.2498,98.3269,14421.0
2015-09-08 12:45:00,114.87,115.04,114.87,115.0,25262.0,98.3269,98.4724,98.3269,98.4381,25262.0
2015-09-08 12:50:00,115.04,115.04,114.87,114.88,18693.0,98.4724,98.4724,98.3269,98.3354,18693.0
2015-09-08 12:55:00,114.9,114.9,114.77,114.8,10263.0,98.3525,98.3525,98.2413,98.2669,10263.0
2015-09-08 13:00:00,114.79,114.94,114.79,114.82,28319.0,98.2584,98.3868,98.2584,98.2841,28319.0
2015-09-08 13:05:00,114.82,114.87,114.77,114.79,19448.0,98.2841,98.3269,98.2413,98.2584,19448.0
2015-09-08 13:10:00,114.76,114.95,114.76,114.91,13608.0,98.2327,98.3953,98.2327,98.3611,13608.0
2015-09-08 13:15:00,114.93,115.03,114.72,114.72,33888.0,98.3782,98.4638,98.1985,98.1985,33888.0
2015-09-08 13:20:00,114.7,114.9,114.68,114.9,59182.0,98.1813,98.3525,98.1642,98.3525,59182.0
2015-09-08 13:25:00,114.88,114.97,114.77,114.88,28321.0,98.3354,98.4124,98.2413,98.3354,28321.0
2015-09-08 13:30:00,114.88,114.94,114.76,114.89,50485.0,98.3354,98.3868,98.2327,98.344,50485.0
2015-09-08 13:35:00,114.9,114.97,114.83,114.9,27956.0,98.3525,98.4124,98.2926,98.3525,27956.0
2015-09-08 13:40:00,114.96,115.21,114.94,115.15,33321.0,98.4039,98.6179,98.3868,98.5665,33321.0
2015-09-08 13:45:00,115.15,115.28,115.15,115.24,21929.0,98.5665,98.6778,98.5665,98.6436,21929.0
2015-09-08 13:50:00,115.27,115.36,115.22,115.33,16449.0,98.6692,98.7463,98.6264,98.7206,16449.0
2015-09-08 13:55:00,115.36,115.43,115.33,115.35,23930.0,98.7463,98.8062,98.7206,98.7377,23930.0
2015-09-08 14:00:00,115.35,115.37,115.27,115.28,24056.0,98.7377,98.7548,98.6692,98.6778,24056.0
2015-09-08 14:05:00,115.29,115.35,115.15,115.19,20104.0,98.6864,98.7377,98.5665,98.6008,20104.0
2015-09-08 14:10:00,115.18,115.19,115.02,115.1,19770.0,98.5922,98.6008,98.4552,98.5237,19770.0
2015-09-08 14:15:00,115.12,115.24,115.11,115.16,31954.0,98.5408,98.6436,98.5323,98.5751,31954.0
2015-09-08 14:20:00,115.19,115.25,115.16,115.21,27797.0,98.6008,98.6521,98.5751,98.6179,27797.0
2015-09-08 14:25:00,115.22,115.35,115.2,115.3,29671.0,98.6264,98.7377,98.6093,98.6949,29671.0
2015-09-08 14:30:00,115.3,115.37,115.28,115.32,32179.0,98.6949,98.7548,98.6778,98.712,32179.0
2015-09-08 14:35:00,115.34,115.58,115.33,115.54,35479.0,98.7292,98.9346,98.7206,98.9004,35479.0
2015-09-08 14:40:00,115.56,115.66,115.54,115.63,16631.0,98.9175,99.0031,98.9004,98.9774,16631.0
2015-09-08 14:45:00,115.66,115.7,115.52,115.56,24732.0,99.0031,99.0373,98.8832,98.9175,24732.0
2015-09-08 14:50:00,115.56,115.71,115.56,115.68,21098.0,98.9175,99.0459,98.9175,99.0202,21098.0
2015-09-08 14:55:00,115.69,115.86,115.61,115.84,37150.0,99.0288,99.1743,98.9603,99.1572,37150.0
2015-09-08 15:00:00,115.82,115.95,115.81,115.85,36420.0,99.14,99.2513,99.1315,99.1657,36420.0
2015-09-08 15:05:00,115.83,115.83,115.68,115.78,26367.0,99.1486,99.1486,99.0202,99.1058,26367.0
2015-09-08 15:10:00,115.78,115.84,115.63,115.66,21144.0,99.1058,99.1572,98.9774,99.0031,21144.0
2015-09-08 15:15:00,115.66,115.76,115.62,115.75,20444.0,99.0031,99.0887,98.9688,99.0801,20444.0
2015-09-08 15:20:00,115.75,115.75,115.59,115.64,34258.0,99.0801,99.0801,98.9432,98.986,34258.0
2015-09-08 15:25:00,115.65,115.87,115.62,115.83,32861.0,98.9945,99.1828,98.9688,99.1486,32861.0
2015-09-08 15:30:00,115.82,115.83,115.7,115.72,28411.0,99.14,99.1486,99.0373,99.0544,28411.0
2015-09-08 15:35:00,115.73,115.93,115.7,115.89,67772.0,99.063,99.2342,99.0373,99.2,67772.0
2015-09-08 15:40:00,115.87,115.99,115.84,115.9,46741.0,99.1828,99.2856,99.1572,99.2085,46741.0
2015-09-08 15:45:00,115.9,116.03,115.71,115.99,76995.0,99.2085,99.3198,99.0459,99.2856,76995.0
2015-09-08 15:50:00,116.02,116.2,115.93,116.17,72379.0,99.3112,99.4653,99.2342,99.4396,72379.0
2015-09-08 15:55:00,116.16,116.21,116.02,116.04,141093.0,99.4311,99.4739,99.3112,99.3284,141093.0
2015-09-09 09:30:00,117.29,117.72,117.05,117.72,138236.0,100.8345,101.2042,100.6282,101.2042,138236.0
2015-09-09 09:35:00,117.64,117.66,116.95,116.97,60430.0,101.1354,101.1526,100.5422,100.5594,60430.0
2015-09-09 09:40:00,116.99,117.0,116.5,116.87,53497.0,100.5766,100.5852,100.1554,100.4735,53497.0
2015-09-09 09:45:00,116.88,117.01,116.53,116.58,38200.0,100.4821,100.5938,100.1812,100.2242,38200.0
2015-09-09 09:50:00,116.58,116.81,116.44,116.57,56235.0,100.2242,100.4219,100.1038,100.2156,56235.0
2015-09-09 09:55:00,116.61,116.69,116.42,116.58,47842.0,100.2499,100.3187,100.0866,100.2242,47842.0
2015-09-09 10:00:00,116.59,116.74,116.0,116.15,58115.0,100.2328,100.3617,99.7255,99.8545,58115.0
2015-09-09 10:05:00,116.15,116.29,115.84,115.91,33370.0,99.8545,99.9748,99.588,99.6482,33370.0
2015-09-09 10:10:00,115.86,116.12,115.82,116.08,24530.0,99.6052,99.8287,99.5708,99.7943,24530.0
2015-09-09 10:15:00,116.06,116.06,115.88,115.96,25270.0,99.7771,99.7771,99.6224,99.6911,25270.0
2015-09-09 10:20:00,115.99,116.3,115.86,116.18,37943.0,99.7169,99.9834,99.6052,99.8803,37943.0
2015-09-09 10:25:00,116.16,116.28,116.06,116.25,48431.0,99.8631,99.9662,99.7771,99.9405,48431.0
2015-09-09 10:30:00,116.26,116.41,115.95,115.95,41718.0,99.949,100.078,99.6825,99.6825,41718.0
2015-09-09 10:35:00,115.95,116.03,115.76,115.94,37397.0,99.6825,99.7513,99.5192,99.6739,37397.0
2015-09-09 10:40:00,115.96,115.96,115.77,115.92,24892.0,99.6911,99.6911,99.5278,99.6568,24892.0
2015-09-09 10:45:00,115.87,116.2,115.86,116.09,51440.0,99.6138,99.8975,99.6052,99.8029,51440.0
2015-09-09 10:50:00,116.14,116.15,115.84,115.9,28412.0,99.8459,99.8545,99.588,99.6396,28412.0
2015-09-09 10:55:00,115.9,116.04,115.89,116.02,62033.0,99.6396,99.7599,99.631,99.7427,62033.0
2015-09-09 11:00:00,116.05,116.16,115.95,116.0,33650.0,99.7685,99.8631,99.6825,99.7255,33650.0
2015-09-09 11:05:00,116.02,116.12,115.87,116.05,16790.0,99.7427,99.8287,99.6138,99.7685,16790.0
2015-09-09 11:10:00,116.07,116.21,116.04,116.19,11641.0,99.7857,99.9061,99.7599,99.8889,11641.0
2015-09-09 11:15:00,116.19,116.21,115.96,115.96,29804.0,99.8889,99.9061,99.6911,99.6911,29804.0
2015-09-09 11:20:00,115.96,116.0,115.88,115.99,18878.0,99.6911,99.7255,99.6224,99.7169,18878.0
2015-09-09 11:25:00,116.0,116.01,115.86,115.96,27545.0,99.7255,99.7341,99.6052,99.6911,27545.0
2015-09-09 11:30:00,115.99,116.18,115.99,116.0,22215.0,99.7169,99.8803,99.7169,99.7255,22215.0
2015-09-09 11:35:00,115.97,116.07,115.85,115.9,28114.0,99.6997,99.7857,99.5966,99.6396,28114.0
2015-09-09 11:40:00,115.86,115.95,115.76,115.86,15230.0,99.6052,99.6825,99.5192,99.6052,15230.0
2015-09-09 11:45:00,115.85,115.99,115.83,115.87,19366.0,99.5966,99.7169,99.5794,99.6138,19366.0
2015-09-09 11:50:00,115.89,115.91,115.78,115.89,26634.0,99.631,99.6482,99.5364,99.631,26634.0
2015-09-09 11:55:00,115.9,116.0,115.84,115.98,26377.0,99.6396,99.7255,99.588,99.7083,26377.0
2015-09-09 12:00:00,115.98,116.05,115.93,116.02,32854.0,99.7083,99.7685,99.6653,99.7427,32854.0
2015-09-09 12:05:00,116.03,116.24,115.96,116.19,22688.0,99.7513,99.9319,99.6911,99.8889,22688.0
2015-09-09 12:10:00,116.2,116.29,116.13,116.17,19402.0,99.8975,99.9748,99.8373,99.8717,19402.0
2015-09-09 12:15:00,116.19,116.38,116.19,116.38,20388.0,99.8889,100.0522,99.8889,100.0522,20388.0
2015-09-09 12:20:00,116.35,116.42,116.31,116.33,10339.0,100.0264,100.0866,99.992,100.0092,10339.0
2015-09-09 12:25:00,116.35,116.45,116.29,116.45,9167.0,100.0264,100.1124,99.9748,100.1124,9167.0
2015-09-09 12:30:00,116.47,116.52,116.41,116.45,28428.0,100.1296,100.1726,100.078,100.1124,28428.0
2015-09-09 12:35:00,116.47,116.55,116.38,116.49,30038.0,100.1296,100.1984,100.0522,100.1468,30038.0
2015-09-09 12:40:00,116.49,116.56,116.4,116.54,26208.0,100.1468,100.207,100.0694,100.1898,26208.0
2015-09-09 12:45:00,116.55,116.56,116.41,116.41,9837.0,100.1984,100.207,100.078,100.078,9837.0
2015-09-09 12:50:00,116.43,116.49,116.3,116.46,11852.0,100.0952,100.1468,99.9834,100.121,11852.0
2015-09-09 12:55:00,116.46,116.53,116.38,116.51,22475.0,100.121,100.1812,100.0522,100.164,22475.0
2015-09-09 13:00:00,116.52,116.59,116.44,116.58,28641.0,100.1726,100.2328,100.1038,100.2242,28641.0
2015-09-09 13:05:00,116.56,116.65,116.47,116.53,18706.0,100.207,100.2843,100.1296,100.1812,18706.0
2015-09-09 13:10:00,116.54,116.57,116.49,116.57,13154.0,100.1898,100.2156,100.1468,100.2156,13154.0
2015-09-09 13:15:00,116.57,116.69,116.55,116.63,9479.0,100.2156,100.3187,100.1984,100.2671,9479.0
2015-09-09 13:20:00,116.62,116.64,116.43,116.48,20002.0,100.2585,100.2757,100.0952,100.1382,20002.0
2015-09-09 13:25:00,116.49,116.49,116.32,116.35,17883.0,100.1468,100.1468,100.0006,100.0264,17883.0
2015-09-09 13:30:00,116.32,116.32,116.08,116.17,22596.0,100.0006,100.0006,99.7943,99.8717,22596.0
2015-09-09 13:35:00,116.18,116.18,116.03,116.03,35858.0,99.8803,99.8803,99.7513,99.7513,35858.0
2015-09-09 13:40:00,116.07,116.16,116.01,116.05,30479.0,99.7857,99.8631,99.7341,99.7685,30479.0
2015-09-09 13:45:00,116.03,116.16,116.02,116.08,17233.0,99.7513,99.8631,99.7427,99.7943,17233.0
2015-09-09 13:50:00,116.09,116.09,115.84,115.93,17830.0,99.8029,99.8029,99.588,99.6653,17830.0
2015-09-09 13:55:00,115.93,115.98,115.78,115.85,24881.0,99.6653,99.7083,99.5364,99.5966,24881.0
2015-09-09 14:00:00,115.85,115.99,115.73,115.95,27993.0,99.5966,99.7169,99.4934,99.6825,27993.0
2015-09-09 14:05:00,115.93,116.07,115.84,116.01,20344.0,99.6653,99.7857,99.588,99.7341,20344.0
2015-09-09 14:10:00,116.01,116.14,116.0,116.09,21784.0,99.7341,99.8459,99.7255,99.8029,21784.0
2015-09-09 14:15:00,116.08,116.15,116.02,116.14,18259.0,99.7943,99.8545,99.7427,99.8459,18259.0
2015-09-09 14:20:00,116.11,116.13,115.91,115.97,28595.0,99.8201,99.8373,99.6482,99.6997,28595.0
2015-09-09 14:25:00,115.97,116.06,115.81,115.9,24810.0,99.6997,99.7771,99.5622,99.6396,24810.0
2015-09-09 14:30:00,115.9,115.95,115.76,115.77,14126.0,99.6396,99.6825,99.5192,99.5278,14126.0
2015-09-09 14:35:00,115.81,115.99,115.79,115.86,27265.0,99.5622,99.7169,99.545,99.6052,27265.0
2015-09-09 14:40:00,115.84,115.9,115.59,115.69,36301.0,99.588,99.6396,99.373,99.459,36301.0
2015-09-09 14:45:00,115.71,115.74,115.57,115.65,24008.0,99.4762,99.502,99.3559,99.4246,24008.0
2015-09-09 14:50:00,115.65,115.8,115.54,115.76,35168.0,99.4246,99.5536,99.3301,99.5192,35168.0
2015-09-09 14:55:00,115.76,115.89,115.7,115.79,31305.0,99.5192,99.631,99.4676,99.545,31305.0
2015-09-09 15:00:00,115.78,116.02,115.7,115.99,80425.0,99.5364,99.7427,99.4676,99.7169,80425.0
2015-09-09 15:05:00,116.01,116.07,115.92,116.03,18124.0,99.7341,99.7857,99.6568,99.7513,18124.0
2015-09-09 15:10:00,116.03,116.07,115.79,115.99,43526.0,99.7513,99.7857,99.545,99.7169,43526.0
2015-09-09 15:15:00,115.9,116.13,115.78,115.99,26015.0,99.6396,99.8373,99.5364,99.7169,26015.0
2015-09-09 15:20:00,115.96,116.09,115.89,115.96,20785.0,99.6911,99.8029,99.631,99.6911,20785.0
2015-09-09 15:25:00,115.95,115.99,115.58,115.71,25089.0,99.6825,99.7169,99.3645,99.4762,25089.0
2015-09-09 15:30:00,115.7,115.7,115.2,115.4,45692.0,99.4676,99.4676,99.0378,99.2097,45692.0
2015-09-09 15:35:00,115.38,115.5,115.21,115.24,22905.0,99.1925,99.2957,99.0464,99.0722,22905.0
2015-09-09 15:40:00,115.24,115.25,114.98,115.01,46075.0,99.0722,99.0807,98.8486,98.8744,46075.0
2015-09-09 15:45:00,114.99,115.14,114.83,114.92,76044.0,98.8572,98.9862,98.7197,98.797,76044.0
2015-09-09 15:50:00,114.92,115.09,114.92,115.05,237714.0,98.797,98.9432,98.797,98.9088,237714.0
2015-09-09 15:55:00,115.05,115.19,114.91,115.11,208053.0,98.9088,99.0292,98.7885,98.9604,208053.0
2015-09-10 09:30:00,114.85,115.56,114.73,115.32,68933.0,98.7369,99.3473,98.6337,99.1409,68933.0
2015-09-10 09:35:00,115.28,115.58,115.02,115.44,42026.0,99.1065,99.3645,98.883,99.2441,42026.0
2015-09-10 09:40:00,115.48,115.96,115.45,115.73,35091.0,99.2785,99.6911,99.2527,99.4934,35091.0
2015-09-10 09:45:00,115.77,116.18,115.75,116.16,41860.0,99.5278,99.8803,99.5106,99.8631,41860.0
2015-09-10 09:50:00,116.13,116.32,115.96,116.09,86585.0,99.8373,100.0006,99.6911,99.8029,86585.0
2015-09-10 09:55:00,116.04,116.45,115.99,116.06,67398.0,99.7599,100.1124,99.7169,99.7771,67398.0
2015-09-10 10:00:00,116.06,116.16,115.85,116.04,74291.0,99.7771,99.8631,99.5966,99.7599,74291.0
2015-09-10 10:05:00,116.08,116.18,115.68,115.79,99494.0,99.7943,99.8803,99.4504,99.545,99494.0
2015-09-10 10:10:00,115.78,115.86,115.48,115.7,93826.0,99.5364,99.6052,99.2785,99.4676,93826.0
2015-09-10 10:15:00,115.75,116.03,115.66,115.9,78859.0,99.5106,99.7513,99.4332,99.6396,78859.0
2015-09-10 10:20:00,115.9,116.19,115.82,115.9,48615.0,99.6396,99.8889,99.5708,99.6396,48615.0
2015-09-10 10:25:00,115.86,115.93,115.73,115.87,38019.0,99.6052,99.6653,99.4934,99.6138,38019.0
2015-09-10 10:30:00,115.9,116.23,115.86,116.23,30401.0,99.6396,99.9233,99.6052,99.9233,30401.0
2015-09-10 10:35:00,116.28,116.4,116.18,116.34,31860.0,99.9662,100.0694,99.8803,100.0178,31860.0
2015-09-10 10:40:00,116.31,116.72,116.31,116.6,71451.0,99.992,100.3445,99.992,100.2413,71451.0
2015-09-10 10:45:00,116.6,116.96,116.57,116.96,69059.0,100.2413,100.5508,100.2156,100.5508,69059.0
2015-09-10 10:50:00,116.96,117.13,116.95,117.02,46017.0,100.5508,100.697,100.5422,100.6024,46017.0
2015-09-10 10:55:00,117.0,117.15,116.98,117.14,39937.0,100.5852,100.7142,100.568,100.7056,39937.0
2015-09-10 11:00:00,117.11,117.18,116.76,116.81,42569.0,100.6798,100.74,100.3789,100.4219,42569.0
2015-09-10 11:05:00,116.76,117.02,116.76,117.02,136829.0,100.3789,100.6024,100.3789,100.6024,136829.0
2015-09-10 11:10:00,117.0,117.01,116.81,116.84,80631.0,100.5852,100.5938,100.4219,100.4477,80631.0
2015-09-10 11:15:00,116.85,116.85,116.6,116.66,40254.0,100.4563,100.4563,100.2413,100.2929,40254.0
2015-09-10 11:20:00,116.67,116.75,116.52,116.61,167826.0,100.3015,100.3703,100.1726,100.2499,167826.0
2015-09-10 11:25:00,116.57,116.89,116.46,116.85,43053.0,100.2156,100.4907,100.121,100.4563,43053.0
2015-09-10 11:30:00,116.86,116.89,116.67,116.7,20089.0,100.4649,100.4907,100.3015,100.3273,20089.0
2015-09-10 11:35:00,116.69,117.11,116.67,117.03,33402.0,100.3187,100.6798,100.3015,100.611,33402.0
2015-09-10 11:40:00,117.06,117.39,117.05,117.34,50507.0,100.6368,100.9205,100.6282,100.8775,50507.0
2015-09-10 11:45:00,117.31,117.33,117.14,117.19,37260.0,100.8517,100.8689,100.7056,100.7486,37260.0
2015-09-10 11:50:00,117.19,117.28,117.16,117.2,55293.0,100.7486,100.8259,100.7228,100.7572,55293.0
2015-09-10 11:55:00,117.23,117.37,117.16,117.2,56821.0,100.783,100.9033,100.7228,100.7572,56821.0
2015-09-10 12:00:00,117.22,117.33,117.18,117.3,29474.0,100.7744,100.8689,100.74,100.8431,29474.0
2015-09-10 12:05:00,117.27,117.47,117.17,117.43,35044.0,100.8173,100.9893,100.7314,100.9549,35044.0
2015-09-10 12:10:00,117.45,117.49,117.26,117.26,18278.0,100.9721,101.0065,100.8088,100.8088,18278.0
2015-09-10 12:15:00,117.33,117.42,117.03,117.04,12664.0,100.8689,100.9463,100.611,100.6196,12664.0
2015-09-10 12:20:00,117.04,117.16,116.97,116.97,11007.0,100.6196,100.7228,100.5594,100.5594,11007.0
2015-09-10 12:25:00,116.99,117.13,116.84,116.96,34231.0,100.5766,100.697,100.4477,100.5508,34231.0
2015-09-10 12:30:00,116.94,117.16,116.83,117.11,27600.0,100.5336,100.7228,100.4391,100.6798,27600.0
2015-09-10 12:35:00,117.13,117.24,117.05,117.08,18043.0,100.697,100.7916,100.6282,100.654,18043.0
2015-09-10 12:40:00,117.06,117.07,116.96,117.02,25174.0,100.6368,100.6454,100.5508,100.6024,25174.0
2015-09-10 12:45:00,117.01,117.08,116.82,117.08,33114.0,100.5938,100.654,100.4305,100.654,33114.0
2015-09-10 12:50:00,117.06,117.18,116.99,117.12,27865.0,100.6368,100.74,100.5766,100.6884,27865.0
2015-09-10 12:55:00,117.09,117.16,116.97,117.01,22259.0,100.6626,100.7228,100.5594,100.5938,22259.0
2015-09-10 13:00:00,117.0,117.03,116.78,116.81,21716.0,100.5852,100.611,100.3961,100.4219,21716.0
2015-09-10 13:05:00,116.84,116.97,116.77,116.77,24018.0,100.4477,100.5594,100.3875,100.3875,24018.0
2015-09-10 13:10:00,116.77,116.95,116.7,116.72,35150.0,100.3875,100.5422,100.3273,100.3445,35150.0
2015-09-10 13:15:00,116.74,116.84,116.66,116.7,20429.0,100.3617,100.4477,100.2929,100.3273,20429.0
2015-09-10 13:20:00,116.7,116.96,116.61,116.96,34313.0,100.3273,100.5508,100.2499,100.5508,34313.0
2015-09-10 13:25:00,116.92,117.3,116.86,117.27,49156.0,100.5165,100.8431,100.4649,100.8173,49156.0
2015-09-10 13:30:00,117.24,117.46,117.23,117.41,37368.0,100.7916,100.9807,100.783,100.9377,37368.0
2015-09-10 13:35:00,117.41,117.81,117.38,117.74,78686.0,100.9377,101.2816,100.9119,101.2214,78686.0
2015-09-10 13:40:00,117.78,117.94,117.7,117.77,53255.0,101.2558,101.3933,101.187,101.2472,53255.0
2015-09-10 13:45:00,117.77,117.77,117.56,117.72,25477.0,101.2472,101.2472,101.0667,101.2042,25477.0
2015-09-10 13:50:00,117.71,117.77,117.53,117.54,12099.0,101.1956,101.2472,101.0409,101.0495,12099.0
2015-09-10 13:55:00,117.55,117.63,117.46,117.54,30446.0,101.0581,101.1268,100.9807,101.0495,30446.0
2015-09-10 14:00:00,117.56,117.68,117.38,117.41,97394.0,101.0667,101.1698,100.9119,100.9377,97394.0
2015-09-10 14:05:00,117.41,117.44,117.23,117.23,17087.0,100.9377,100.9635,100.783,100.783,17087.0
2015-09-10 14:10:00,117.25,117.38,117.25,117.35,26288.0,100.8002,100.9119,100.8002,100.8861,26288.0
2015-09-10 14:15:00,117.36,117.36,117.13,117.14,33542.0,100.8947,100.8947,100.697,100.7056,33542.0
2015-09-10 14:20:00,117.14,117.3,117.06,117.26,13303.0,100.7056,100.8431,100.6368,100.8088,13303.0
2015-09-10 14:25:00,117.26,117.29,117.18,117.26,12144.0,100.8088,100.8345,100.74,100.8088,12144.0
2015-09-10 14:30:00,117.26,117.4,117.16,117.16,28161.0,100.8088,100.9291,100.7228,100.7228,28161.0
2015-09-10 14:35:00,117.16,117.24,117.09,117.19,16089.0,100.7228,100.7916,100.6626,100.7486,16089.0
2015-09-10 14:40:00,117.18,117.37,117.15,117.23,14966.0,100.74,100.9033,100.7142,100.783,14966.0
2015-09-10 14:45:00,117.2,117.29,117.07,117.11,17846.0,100.7572,100.8345,100.6454,100.6798,17846.0
2015-09-10 14:50:00,117.12,117.15,117.0,117.02,26296.0,100.6884,100.7142,100.5852,100.6024,26296.0
2015-09-10 14:55:00,117.02,117.02,116.75,116.75,56452.0,100.6024,100.6024,100.3703,100.3703,56452.0
2015-09-10 15:00:00,116.75,116.87,116.61,116.66,28452.0,100.3703,100.4735,100.2499,100.2929,28452.0
2015-09-10 15:05:00,116.65,116.84,116.65,116.81,18312.0,100.2843,100.4477,100.2843,100.4219,18312.0
2015-09-10 15:10:00,116.82,116.89,116.72,116.89,35198.0,100.4305,100.4907,100.3445,100.4907,35198.0
2015-09-10 15:15:00,116.9,117.12,116.67,116.7,46779.0,100.4993,100.6884,100.3015,100.3273,46779.0
2015-09-10 15:20:00,116.73,116.81,116.51,116.59,53617.0,100.3531,100.4219,100.164,100.2328,53617.0
2015-09-10 15:25:00,116.62,116.72,116.45,116.61,29784.0,100.2585,100.3445,100.1124,100.2499,29784.0
2015-09-10 15:30:00,116.56,116.62,116.35,116.46,42454.0,100.207,100.2585,100.0264,100.121,42454.0
2015-09-10 15:35:00,116.48,116.54,116.28,116.4,41943.0,100.1382,100.1898,99.9662,100.0694,41943.0
2015-09-10 15:40:00,116.39,116.45,116.17,116.45,47681.0,100.0608,100.1124,99.8717,100.1124,47681.0
2015-09-10 15:45:00,116.42,116.67,116.22,116.6,116974.0,100.0866,100.3015,99.9147,100.2413,116974.0
2015-09-10 15:50:00,116.59,116.74,116.34,116.6,79656.0,100.2328,100.3617,100.0178,100.2413,79656.0
2015-09-10 15:55:00,116.6,116.8,116.59,116.76,169937.0,100.2413,100.4133,100.2328,100.3789,169937.0
2015-09-11 09:30:00,116.17,116.42,115.86,116.41,89230.0,99.8717,100.0866,99.6052,100.078,89230.0
2015-09-11 09:35:00,116.31,116.67,116.29,116.57,18133.0,99.992,100.3015,99.9748,100.2156,18133.0
2015-09-11 09:40:00,116.54,116.73,116.33,116.58,68498.0,100.1898,100.3531,100.0092,100.2242,68498.0
2015-09-11 09:45:00,116.62,116.63,116.17,116.28,58755.0,100.2585,100.2671,99.8717,99.9662,58755.0
2015-09-11 09:50:00,116.24,116.35,116.09,116.11,29187.0,99.9319,100.0264,99.8029,99.8201,29187.0
2015-09-11 09:55:00,116.13,116.34,116.07,116.1,88599.0,99.8373,100.0178,99.7857,99.8115,88599.0
2015-09-11 10:00:00,116.1,116.32,116.03,116.12,29551.0,99.8115,100.0006,99.7513,99.8287,29551.0
2015-09-11 10:05:00,116.13,116.46,116.09,116.46,22491.0,99.8373,100.121,99.8029,100.121,22491.0
2015-09-11 10:10:00,116.46,116.55,116.3,116.45,55516.0,100.121,100.1984,99.9834,100.1124,55516.0
2015-09-11 10:15:00,116.4,116.8,116.33,116.73,30727.0,100.0694,100.4133,100.0092,100.3531,30727.0
2015-09-11 10:20:00,116.76,116.82,116.63,116.65,13398.0,100.3789,100.4305,100.2671,100.2843,13398.0
2015-09-11 10:25:00,116.65,116.89,116.63,116.66,41704.0,100.2843,100.4907,100.2671,100.2929,41704.0
2015-09-11 10:30:00,116.65,116.89,116.62,116.84,19144.0,100.2843,100.4907,100.2585,100.4477,19144.0
2015-09-11 10:35:00,116.86,117.2,116.79,117.18,67191.0,100.4649,100.7572,100.4047,100.74,67191.0
2015-09-11 10:40:00,117.18,117.34,117.07,117.32,36425.0,100.74,100.8775,100.6454,100.8603,36425.0
2015-09-11 10:45:00,117.31,117.39,117.26,117.34,26442.0,100.8517,100.9205,100.8088,100.8775,26442.0
2015-09-11 10:50:00,117.33,117.33,117.23,117.28,33326.0,100.8689,100.8689,100.783,100.8259,33326.0
2015-09-11 10:55:00,117.26,117.33,117.2,117.27,23510.0,100.8088,100.8689,100.7572,100.8173,23510.0
2015-09-11 11:00:00,117.27,117.51,117.22,117.46,45595.0,100.8173,101.0237,100.7744,100.9807,45595.0
2015-09-11 11:05:00,117.49,117.67,117.45,117.62,20207.0,101.0065,101.1612,100.9721,101.1182,20207.0
2015-09-11 11:10:00,117.63,117.7,117.5,117.7,17570.0,101.1268,101.187,101.0151,101.187,17570.0
2015-09-11 11:15:00,117.68,117.68,117.44,117.63,24418.0,101.1698,101.1698,100.9635,101.1268,24418.0
2015-09-11 11:20:00,117.63,117.79,117.57,117.76,21514.0,101.1268,101.2644,101.0753,101.2386,21514.0
2015-09-11 11:25:00,117.74,118.06,117.73,118.03,43443.0,101.2214,101.4965,101.2128,101.4707,43443.0
2015-09-11 11:30:00,118.03,118.09,117.66,117.69,32979.0,101.4707,101.5223,101.1526,101.1784,32979.0
2015-09-11 11:35:00,117.69,117.94,117.61,117.88,23695.0,101.1784,101.3933,101.1096,101.3418,23695.0
2015-09-11 11:40:00,117.9,117.92,117.77,117.78,32714.0,101.359,101.3762,101.2472,101.2558,32714.0
2015-09-11 11:45:00,117.81,117.84,117.7,117.76,58070.0,101.2816,101.3074,101.187,101.2386,58070.0
2015-09-11 11:50:00,117.73,117.98,117.73,117.87,21152.0,101.2128,101.4277,101.2128,101.3332,21152.0
2015-09-11 11:55:00,117.88,118.02,117.86,117.93,19772.0,101.3418,101.4621,101.3246,101.3848,19772.0
2015-09-11 12:00:00,117.94,118.23,117.87,118.2,27438.0,101.3933,101.6427,101.3332,101.6169,27438.0
2015-09-11 12:05:00,118.17,118.23,118.16,118.16,23822.0,101.5911,101.6427,101.5825,101.5825,23822.0
2015-09-11 12:10:00,118.2,118.54,118.2,118.48,29007.0,101.6169,101.9092,101.6169,101.8576,29007.0
2015-09-11 12:15:00,118.5,118.57,118.38,118.44,21883.0,101.8748,101.935,101.7716,101.8232,21883.0
2015-09-11 12:20:00,118.45,118.52,118.41,118.52,20865.0,101.8318,101.892,101.7974,101.892,20865.0
2015-09-11 12:25:00,118.49,118.56,118.4,118.46,63792.0,101.8662,101.9264,101.7888,101.8404,63792.0
2015-09-11 12:30:00,118.5,118.53,118.43,118.47,19678.0,101.8748,101.9006,101.8146,101.849,19678.0
2015-09-11 12:35:00,118.45,118.47,118.35,118.37,18174.0,101.8318,101.849,101.7458,101.763,18174.0
2015-09-11 12:40:00,118.38,118.49,118.38,118.47,17121.0,101.7716,101.8662,101.7716,101.849,17121.0
2015-09-11 12:45:00,118.48,118.65,118.48,118.63,54230.0,101.8576,102.0037,101.8576,101.9865,54230.0
2015-09-11 12:50:00,118.65,118.75,118.54,118.54,16035.0,102.0037,102.0897,101.9092,101.9092,16035.0
2015-09-11 12:55:00,118.54,118.57,118.48,118.51,11226.0,101.9092,101.935,101.8576,101.8834,11226.0
2015-09-11 13:00:00,118.51,118.51,118.26,118.29,53573.0,101.8834,101.8834,101.6685,101.6942,53573.0
2015-09-11 13:05:00,118.27,118.34,118.15,118.2,12485.0,101.6771,101.7372,101.5739,101.6169,12485.0
2015-09-11 13:10:00,118.17,118.21,118.08,118.11,13031.0,101.5911,101.6255,101.5137,101.5395,13031.0
2015-09-11 13:15:00,118.13,118.16,117.96,117.97,14919.0,101.5567,101.5825,101.4105,101.4191,14919.0
2015-09-11 13:20:00,117.94,117.97,117.76,117.79,11890.0,101.3933,101.4191,101.2386,101.2644,11890.0
2015-09-11 13:25:00,117.8,117.94,117.77,117.93,25722.0,101.273,101.3933,101.2472,101.3848,25722.0
2015-09-11 13:30:00,117.9,117.97,117.78,117.81,13434.0,101.359,101.4191,101.2558,101.2816,13434.0
2015-09-11 13:35:00,117.79,117.8,117.69,117.8,10368.0,101.2644,101.273,101.1784,101.273,10368.0
2015-09-11 13:40:00,117.81,118.0,117.8,118.0,19624.0,101.2816,101.4449,101.273,101.4449,19624.0
2015-09-11 13:45:00,117.97,118.0,117.88,117.96,26473.0,101.4191,101.4449,101.3418,101.4105,26473.0
2015-09-11 13:50:00,117.96,118.09,117.93,118.08,16634.0,101.4105,101.5223,101.3848,101.5137,16634.0
2015-09-11 13:55:00,118.08,118.09,117.93,117.95,17151.0,101.5137,101.5223,101.3848,101.4019,17151.0
2015-09-11 14:00:00,117.96,118.01,117.85,117.96,33446.0,101.4105,101.4535,101.316,101.4105,33446.0
2015-09-11 14:05:00,117.95,118.05,117.8,118.01,40219.0,101.4019,101.4879,101.273,101.4535,40219.0
2015-09-11 14:10:00,118.05,118.19,117.98,118.0,20812.0,101.4879,101.6083,101.4277,101.4449,20812.0
2015-09-11 14:15:00,117.94,118.11,117.94,118.05,13754.0,101.3933,101.5395,101.3933,101.4879,13754.0
2015-09-11 14:20:00,118.03,118.2,118.03,118.18,14834.0,101.4707,101.6169,101.4707,101.5997,14834.0
2015-09-11 14:25:00,118.2,118.23,118.09,118.19,19515.0,101.6169,101.6427,101.5223,101.6083,19515.0
2015-09-11 14:30:00,118.19,118.35,118.19,118.23,18885.0,101.6083,101.7458,101.6083,101.6427,18885.0
2015-09-11 14:35:00,118.23,118.39,118.23,118.28,18384.0,101.6427,101.7802,101.6427,101.6856,18384.0
2015-09-11 14:40:00,118.29,118.32,118.24,118.31,12345.0,101.6942,101.72,101.6513,101.7114,12345.0
2015-09-11 14:45:00,118.31,118.36,118.2,118.36,38153.0,101.7114,101.7544,101.6169,101.7544,38153.0
2015-09-11 14:50:00,118.37,118.41,118.21,118.39,45735.0,101.763,101.7974,101.6255,101.7802,45735.0
2015-09-11 14:55:00,118.39,118.61,118.38,118.56,42709.0,101.7802,101.9694,101.7716,101.9264,42709.0
2015-09-11 15:00:00,118.55,118.71,118.54,118.64,40738.0,101.9178,102.0553,101.9092,101.9951,40738.0
2015-09-11 15:05:00,118.66,118.84,118.62,118.78,89113.0,102.0123,102.1671,101.9779,102.1155,89113.0
2015-09-11 15:10:00,118.77,118.87,118.73,118.73,57175.0,102.1069,102.1929,102.0725,102.0725,57175.0
2015-09-11 15:15:00,118.77,118.81,118.6,118.62,79605.0,102.1069,102.1413,101.9608,101.9779,79605.0
2015-09-11 15:20:00,118.64,118.7,118.47,118.48,35471.0,101.9951,102.0467,101.849,101.8576,35471.0
2015-09-11 15:25:00,118.5,118.56,118.4,118.49,32439.0,101.8748,101.9264,101.7888,101.8662,32439.0
2015-09-11 15:30:00,118.5,118.51,118.31,118.36,30803.0,101.8748,101.8834,101.7114,101.7544,30803.0
2015-09-11 15:35:00,118.37,118.41,118.27,118.39,48182.0,101.763,101.7974,101.6771,101.7802,48182.0
2015-09-11 15:40:00,118.37,118.38,118.21,118.26,55335.0,101.763,101.7716,101.6255,101.6685,55335.0
2015-09-11 15:45:00,118.27,118.45,118.25,118.35,103154.0,101.6771,101.8318,101.6599,101.7458,103154.0
2015-09-11 15:50:00,118.37,118.58,118.36,118.42,76687.0,101.763,101.9436,101.7544,101.806,76687.0
2015-09-11 15:55:00,118.42,118.7,118.41,118.66,222656.0,101.806,102.0467,101.7974,102.0123,222656.0
2015-09-14 09:30:00,119.03,119.44,118.41,118.46,67295.0,102.3304,102.6829,101.7974,101.8404,67295.0
2015-09-14 09:35:00,118.5,118.58,118.05,118.42,83964.0,101.8748,101.9436,101.4879,101.806,83964.0
2015-09-14 09:40:00,118.27,118.51,117.92,117.94,30251.0,101.6771,101.8834,101.3762,101.3933,30251.0
2015-09-14 09:45:00,117.93,118.04,117.6,117.6,16468.0,101.3848,101.4793,101.1011,101.1011,16468.0
2015-09-14 09:50:00,117.65,118.0,117.55,117.73,33184.0,101.144,101.4449,101.0581,101.2128,33184.0
2015-09-14 09:55:00,117.69,117.79,117.48,117.56,33843.0,101.1784,101.2644,100.9979,101.0667,33843.0
2015-09-14 10:00:00,117.56,117.75,117.41,117.71,117049.0,101.0667,101.23,100.9377,101.1956,117049.0
2015-09-14 10:05:00,117.69,118.02,117.67,117.93,38556.0,101.1784,101.4621,101.1612,101.3848,38556.0
2015-09-14 10:10:00,117.97,118.17,117.9,118.15,24150.0,101.4191,101.5911,101.359,101.5739,24150.0
2015-09-14 10:15:00,118.15,118.17,118.01,118.07,82846.0,101.5739,101.5911,101.4535,101.5051,82846.0
2015-09-14 10:20:00,118.14,118.26,118.05,118.23,7900.0,101.5653,101.6685,101.4879,101.6427,7900.0
2015-09-14 10:25:00,118.28,118.31,118.07,118.12,23355.0,101.6856,101.7114,101.5051,101.5481,23355.0
2015-09-14 10:30:00,118.15,118.23,118.11,118.17,8858.0,101.5739,101.6427,101.5395,101.5911,8858.0
2015-09-14 10:35:00,118.15,118.25,118.02,118.23,11086.0,101.5739,101.6599,101.4621,101.6427,11086.0
2015-09-14 10:40:00,118.24,118.29,118.13,118.25,14755.0,101.6513,101.6942,101.5567,101.6599,14755.0
2015-09-14 10:45:00,118.22,118.31,118.19,118.23,56147.0,101.6341,101.7114,101.6083,101.6427,56147.0
2015-09-14 10:50:00,118.25,118.25,118.03,118.1,43294.0,101.6599,101.6599,101.4707,101.5309,43294.0
2015-09-14 10:55:00,118.1,118.2,118.05,118.11,13361.0,101.5309,101.6169,101.4879,101.5395,13361.0
2015-09-14 11:00:00,118.11,118.19,118.08,118.14,11902.0,101.5395,101.6083,101.5137,101.5653,11902.0
2015-09-14 11:05:00,118.12,118.12,117.91,117.93,7204.0,101.5481,101.5481,101.3676,101.3848,7204.0
2015-09-14 11:10:00,117.89,117.89,117.75,117.77,17075.0,101.3504,101.3504,101.23,101.2472,17075.0
2015-09-14 11:15:00,117.74,117.75,117.56,117.67,14089.0,101.2214,101.23,101.0667,101.1612,14089.0
2015-09-14 11:20:00,117.69,117.72,117.48,117.53,17891.0,101.1784,101.2042,100.9979,101.0409,17891.0
2015-09-14 11:25:00,117.56,117.58,117.35,117.43,20640.0,101.0667,101.0839,100.8861,100.9549,20640.0
2015-09-14 11:30:00,117.4,117.49,117.37,117.38,14694.0,100.9291,101.0065,100.9033,100.9119,14694.0
2015-09-14 11:35:00,117.38,117.62,117.35,117.61,19107.0,100.9119,101.1182,100.8861,101.1096,19107.0
2015-09-14 11:40:00,117.61,117.63,117.45,117.45,17247.0,101.1096,101.1268,100.9721,100.9721,17247.0
2015-09-14 11:45:00,117.42,117.46,117.35,117.36,14270.0,100.9463,100.9807,100.8861,100.8947,14270.0
2015-09-14 11:50:00,117.42,117.65,117.35,117.6,24600.0,100.9463,101.144,100.8861,101.1011,24600.0
2015-09-14 11:55:00,117.56,117.59,117.44,117.44,9388.0,101.0667,101.0925,100.9635,100.9635,9388.0
2015-09-14 12:00:00,117.42,117.54,117.4,117.49,13014.0,100.9463,101.0495,100.9291,101.0065,13014.0
2015-09-14 12:05:00,117.47,117.5,117.4,117.41,14055.0,100.9893,101.0151,100.9291,100.9377,14055.0
2015-09-14 12:10:00,117.41,117.41,117.25,117.35,17241.0,100.9377,100.9377,100.8002,100.8861,17241.0
2015-09-14 12:15:00,117.37,117.4,117.31,117.4,9218.0,100.9033,100.9291,100.8517,100.9291,9218.0
2015-09-14 12:20:00,117.4,117.48,117.31,117.48,17022.0,100.9291,100.9979,100.8517,100.9979,17022.0
2015-09-14 12:25:00,117.49,117.56,117.35,117.41,13854.0,101.0065,101.0667,100.8861,100.9377,13854.0
2015-09-14 12:30:00,117.41,117.56,117.33,117.5,13328.0,100.9377,101.0667,100.8689,101.0151,13328.0
2015-09-14 12:35:00,117.52,117.56,117.44,117.47,15279.0,101.0323,101.0667,100.9635,100.9893,15279.0
2015-09-14 12:40:00,117.5,117.51,117.29,117.3,11198.0,101.0151,101.0237,100.8345,100.8431,11198.0
2015-09-14 12:45:00,117.31,117.31,117.2,117.22,9520.0,100.8517,100.8517,100.7572,100.7744,9520.0
2015-09-14 12:50:00,117.2,117.35,117.15,117.32,13060.0,100.7572,100.8861,100.7142,100.8603,13060.0
2015-09-14 12:55:00,117.3,117.45,117.26,117.3,13716.0,100.8431,100.9721,100.8088,100.8431,13716.0
2015-09-14 13:00:00,117.29,117.4,117.21,117.21,10466.0,100.8345,100.9291,100.7658,100.7658,10466.0
2015-09-14 13:05:00,117.2,117.35,117.18,117.31,12406.0,100.7572,100.8861,100.74,100.8517,12406.0
2015-09-14 13:10:00,117.3,117.39,117.27,117.29,14135.0,100.8431,100.9205,100.8173,100.8345,14135.0
2015-09-14 13:15:00,117.27,117.42,117.26,117.38,12433.0,100.8173,100.9463,100.8088,100.9119,12433.0
2015-09-14 13:20:00,117.39,117.4,117.26,117.31,12510.0,100.9205,100.9291,100.8088,100.8517,12510.0
2015-09-14 13:25:00,117.3,117.35,117.27,117.34,10515.0,100.8431,100.8861,100.8173,100.8775,10515.0
2015-09-14 13:30:00,117.32,117.36,117.28,117.3,10987.0,100.8603,100.8947,100.8259,100.8431,10987.0
2015-09-14 13:35:00,117.31,117.48,117.29,117.48,15219.0,100.8517,100.9979,100.8345,100.9979,15219.0
2015-09-14 13:40:00,117.5,117.64,117.46,117.62,16892.0,101.0151,101.1354,100.9807,101.1182,16892.0
2015-09-14 13:45:00,117.61,117.68,117.61,117.66,11005.0,101.1096,101.1698,101.1096,101.1526,11005.0
2015-09-14 13:50:00,117.67,117.73,117.59,117.69,19805.0,101.1612,101.2128,101.0925,101.1784,19805.0
2015-09-14 13:55:00,117.69,117.8,117.65,117.77,17730.0,101.1784,101.273,101.144,101.2472,17730.0
2015-09-14 14:00:00,117.77,117.8,117.68,117.69,17629.0,101.2472,101.273,101.1698,101.1784,17629.0
2015-09-14 14:05:00,117.72,117.78,117.67,117.77,12320.0,101.2042,101.2558,101.1612,101.2472,12320.0
2015-09-14 14:10:00,117.78,117.78,117.69,117.76,12940.0,101.2558,101.2558,101.1784,101.2386,12940.0
2015-09-14 14:15:00,117.77,117.79,117.7,117.77,12572.0,101.2472,101.2644,101.187,101.2472,12572.0
2015-09-14 14:20:00,117.77,117.82,117.66,117.72,30084.0,101.2472,101.2902,101.1526,101.2042,30084.0
2015-09-14 14:25:00,117.7,117.74,117.58,117.6,14986.0,101.187,101.2214,101.0839,101.1011,14986.0
2015-09-14 14:30:00,117.59,117.64,117.53,117.58,10823.0,101.0925,101.1354,101.0409,101.0839,10823.0
2015-09-14 14:35:00,117.58,117.62,117.54,117.6,14444.0,101.0839,101.1182,101.0495,101.1011,14444.0
2015-09-14 14:40:00,117.61,117.61,117.46,117.56,24832.0,101.1096,101.1096,100.9807,101.0667,24832.0
2015-09-14 14:45:00,117.57,117.6,117.45,117.48,21093.0,101.0753,101.1011,100.9721,100.9979,21093.0
2015-09-14 14:50:00,117.48,117.52,117.4,117.47,22888.0,100.9979,101.0323,100.9291,100.9893,22888.0
2015-09-14 14:55:00,117.47,117.67,117.47,117.58,22986.0,100.9893,101.1612,100.9893,101.0839,22986.0
2015-09-14 15:00:00,117.58,117.6,117.45,117.47,20721.0,101.0839,101.1011,100.9721,100.9893,20721.0
2015-09-14 15:05:00,117.45,117.51,117.38,117.5,22686.0,100.9721,101.0237,100.9119,101.0151,22686.0
2015-09-14 15:10:00,117.49,117.6,117.43,117.56,22259.0,101.0065,101.1011,100.9549,101.0667,22259.0
2015-09-14 15:15:00,117.57,117.62,117.48,117.52,18760.0,101.0753,101.1182,100.9979,101.0323,18760.0
2015-09-14 15:20:00,117.5,117.57,117.43,117.48,22422.0,101.0151,101.0753,100.9549,100.9979,22422.0
2015-09-14 15:25:00,117.48,117.51,117.4,117.49,25386.0,100.9979,101.0237,100.9291,101.0065,25386.0
2015-09-14 15:30:00,117.5,117.53,117.38,117.41,25524.0,101.0151,101.0409,100.9119,100.9377,25524.0
2015-09-14 15:35:00,117.4,117.4,117.33,117.37,38839.0,100.9291,100.9291,100.8689,100.9033,38839.0
2015-09-14 15:40:00,117.38,117.49,117.37,117.49,36403.0,100.9119,101.0065,100.9033,101.0065,36403.0
2015-09-14 15:45:00,117.49,117.67,117.49,117.57,64850.0,101.0065,101.1612,101.0065,101.0753,64850.0
2015-09-14 15:50:00,117.56,117.66,117.56,117.57,58325.0,101.0667,101.1526,101.0667,101.0753,58325.0
2015-09-14 15:55:00,117.58,117.81,117.57,117.79,141616.0,101.0839,101.2816,101.0753,101.2644,141616.0
2015-09-15 09:30:00,118.61,118.66,117.61,117.64,116746.0,101.9694,102.0123,101.1096,101.1354,116746.0
2015-09-15 09:35:00,117.64,118.1,117.58,118.1,15620.0,101.1354,101.5309,101.0839,101.5309,15620.0
2015-09-15 09:40:00,118.11,118.32,117.97,118.11,29069.0,101.5395,101.72,101.4191,101.5395,29069.0
2015-09-15 09:45:00,118.14,118.21,117.9,118.03,38824.0,101.5653,101.6255,101.359,101.4707,38824.0
2015-09-15 09:50:00,118.06,118.2,117.9,118.0,51793.0,101.4965,101.6169,101.359,101.4449,51793.0
2015-09-15 09:55:00,118.08,118.13,117.6,117.6,42265.0,101.5137,101.5567,101.1011,101.1011,42265.0
2015-09-15 10:00:00,117.61,117.7,117.45,117.46,16266.0,101.1096,101.187,100.9721,100.9807,16266.0
2015-09-15 10:05:00,117.43,117.7,117.43,117.61,68328.0,100.9549,101.187,100.9549,101.1096,68328.0
2015-09-15 10:10:00,117.58,117.68,117.43,117.47,20294.0,101.0839,101.1698,100.9549,100.9893,20294.0
2015-09-15 10:15:00,117.47,117.64,117.43,117.57,21906.0,100.9893,101.1354,100.9549,101.0753,21906.0
2015-09-15 10:20:00,117.61,118.05,117.55,117.95,18872.0,101.1096,101.4879,101.0581,101.4019,18872.0
2015-09-15 10:25:00,117.92,118.11,117.89,118.05,17824.0,101.3762,101.5395,101.3504,101.4879,17824.0
2015-09-15 10:30:00,118.1,118.52,118.08,118.44,65121.0,101.5309,101.892,101.5137,101.8232,65121.0
2015-09-15 10:35:00,118.44,118.57,118.33,118.4,34413.0,101.8232,101.935,101.7286,101.7888,34413.0
2015-09-15 10:40:00,118.44,118.64,118.44,118.54,20877.0,101.8232,101.9951,101.8232,101.9092,20877.0
2015-09-15 10:45:00,118.51,118.67,118.49,118.57,43838.0,101.8834,102.0209,101.8662,101.935,43838.0
2015-09-15 10:50:00,118.58,118.65,118.49,118.54,37994.0,101.9436,102.0037,101.8662,101.9092,37994.0
2015-09-15 10:55:00,118.58,118.64,118.53,118.63,32310.0,101.9436,101.9951,101.9006,101.9865,32310.0
2015-09-15 11:00:00,118.64,118.88,118.6,118.87,46870.0,101.9951,102.2015,101.9608,102.1929,46870.0
2015-09-15 11:05:00,118.88,118.97,118.81,118.95,22679.0,102.2015,102.2788,102.1413,102.2616,22679.0
2015-09-15 11:10:00,118.92,118.95,118.86,118.91,76888.0,102.2359,102.2616,102.1843,102.2273,76888.0
2015-09-15 11:15:00,118.86,118.93,118.8,118.82,9750.0,102.1843,102.2445,102.1327,102.1499,9750.0
2015-09-15 11:20:00,118.85,118.93,118.81,118.88,15992.0,102.1757,102.2445,102.1413,102.2015,15992.0
2015-09-15 11:25:00,118.9,118.99,118.88,118.94,24020.0,102.2187,102.296,102.2015,102.2531,24020.0
2015-09-15 11:30:00,118.97,119.04,118.86,118.88,26045.0,102.2788,102.339,102.1843,102.2015,26045.0
2015-09-15 11:35:00,118.89,118.93,118.85,118.85,15276.0,102.2101,102.2445,102.1757,102.1757,15276.0
2015-09-15 11:40:00,118.85,118.99,118.85,118.93,13547.0,102.1757,102.296,102.1757,102.2445,13547.0
2015-09-15 11:45:00,118.95,119.12,118.95,119.08,13101.0,102.2616,102.4078,102.2616,102.3734,13101.0
2015-09-15 11:50:00,119.12,119.17,119.02,119.04,12907.0,102.4078,102.4508,102.3218,102.339,12907.0
2015-09-15 11:55:00,119.05,119.1,119.0,119.04,10129.0,102.3476,102.3906,102.3046,102.339,10129.0
2015-09-15 12:00:00,119.04,119.21,119.04,119.14,24185.0,102.339,102.4852,102.339,102.425,24185.0
2015-09-15 12:05:00,119.13,119.24,119.13,119.22,23888.0,102.4164,102.511,102.4164,102.4938,23888.0
2015-09-15 12:10:00,119.21,119.35,119.15,119.35,21492.0,102.4852,102.6055,102.4336,102.6055,21492.0
2015-09-15 12:15:00,119.36,119.5,119.34,119.45,44803.0,102.6141,102.7345,102.5969,102.6915,44803.0
2015-09-15 12:20:00,119.46,119.49,119.26,119.31,12110.0,102.7001,102.7259,102.5282,102.5711,12110.0
2015-09-15 12:25:00,119.26,119.28,119.17,119.22,30715.0,102.5282,102.5454,102.4508,102.4938,30715.0
2015-09-15 12:30:00,119.21,119.23,119.15,119.23,15670.0,102.4852,102.5024,102.4336,102.5024,15670.0
2015-09-15 12:35:00,119.23,119.25,119.15,119.23,18662.0,102.5024,102.5196,102.4336,102.5024,18662.0
2015-09-15 12:40:00,119.24,119.29,119.17,119.17,14809.0,102.511,102.5539,102.4508,102.4508,14809.0
2015-09-15 12:45:00,119.19,119.44,119.19,119.44,11912.0,102.468,102.6829,102.468,102.6829,11912.0
2015-09-15 12:50:00,119.45,119.58,119.44,119.54,26768.0,102.6915,102.8033,102.6829,102.7689,26768.0
2015-09-15 12:55:00,119.58,119.68,119.52,119.52,19056.0,102.8033,102.8892,102.7517,102.7517,19056.0
2015-09-15 13:00:00,119.5,119.51,119.4,119.46,13403.0,102.7345,102.7431,102.6485,102.7001,13403.0
2015-09-15 13:05:00,119.44,119.44,119.36,119.39,10046.0,102.6829,102.6829,102.6141,102.6399,10046.0
2015-09-15 13:10:00,119.39,119.53,119.35,119.52,20059.0,102.6399,102.7603,102.6055,102.7517,20059.0
2015-09-15 13:15:00,119.5,119.66,119.49,119.63,18882.0,102.7345,102.872,102.7259,102.8462,18882.0
2015-09-15 13:20:00,119.65,119.75,119.62,119.71,11436.0,102.8634,102.9494,102.8377,102.915,11436.0
2015-09-15 13:25:00,119.75,119.99,119.72,119.99,28639.0,102.9494,103.1557,102.9236,103.1557,28639.0
2015-09-15 13:30:00,119.99,120.24,119.94,120.04,87083.0,103.1557,103.3707,103.1128,103.1987,87083.0
2015-09-15 13:35:00,120.08,120.12,120.02,120.12,10347.0,103.2331,103.2675,103.1815,103.2675,10347.0
2015-09-15 13:40:00,120.09,120.18,120.03,120.1,19498.0,103.2417,103.3191,103.1901,103.2503,19498.0
2015-09-15 13:45:00,120.05,120.11,120.01,120.04,7652.0,103.2073,103.2589,103.1729,103.1987,7652.0
2015-09-15 13:50:00,120.01,120.04,119.89,119.89,23243.0,103.1729,103.1987,103.0698,103.0698,23243.0
2015-09-15 13:55:00,119.89,119.92,119.83,119.83,20191.0,103.0698,103.0956,103.0182,103.0182,20191.0
2015-09-15 14:00:00,119.86,119.86,119.8,119.86,20747.0,103.044,103.044,102.9924,103.044,20747.0
2015-09-15 14:05:00,119.86,119.9,119.83,119.9,19484.0,103.044,103.0784,103.0182,103.0784,19484.0
2015-09-15 14:10:00,119.9,120.1,119.87,119.9,29632.0,103.0784,103.2503,103.0526,103.0784,29632.0
2015-09-15 14:15:00,119.93,119.99,119.82,119.94,17793.0,103.1042,103.1557,103.0096,103.1128,17793.0
2015-09-15 14:20:00,119.96,119.96,119.73,119.79,13508.0,103.1299,103.1299,102.9322,102.9838,13508.0
2015-09-15 14:25:00,119.75,119.88,119.73,119.84,13839.0,102.9494,103.0612,102.9322,103.0268,13839.0
2015-09-15 14:30:00,119.86,119.97,119.79,119.94,23396.0,103.044,103.1385,102.9838,103.1128,23396.0
2015-09-15 14:35:00,119.95,120.09,119.95,120.02,26614.0,103.1214,103.2417,103.1214,103.1815,26614.0
2015-09-15 14:40:00,120.02,120.1,119.92,119.96,21206.0,103.1815,103.2503,103.0956,103.1299,21206.0
2015-09-15 14:45:00,119.97,120.28,119.94,120.24,37794.0,103.1385,103.4051,103.1128,103.3707,37794.0
2015-09-15 14:50:00,120.23,120.3,120.11,120.12,27560.0,103.3621,103.4222,103.2589,103.2675,27560.0
2015-09-15 14:55:00,120.12,120.28,120.11,120.18,26118.0,103.2675,103.4051,103.2589,103.3191,26118.0
2015-09-15 15:00:00,120.2,120.36,120.18,120.28,34506.0,103.3363,103.4738,103.3191,103.4051,34506.0
2015-09-15 15:05:00,120.26,120.34,120.26,120.34,38169.0,103.3879,103.4566,103.3879,103.4566,38169.0
2015-09-15 15:10:00,120.32,120.57,120.32,120.51,38932.0,103.4394,103.6544,103.4394,103.6028,38932.0
2015-09-15 15:15:00,120.53,120.61,120.48,120.52,37075.0,103.62,103.6888,103.577,103.6114,37075.0
2015-09-15 15:20:00,120.54,120.54,120.39,120.44,32592.0,103.6286,103.6286,103.4996,103.5426,32592.0
2015-09-15 15:25:00,120.44,120.49,120.37,120.45,53525.0,103.5426,103.5856,103.4824,103.5512,53525.0
2015-09-15 15:30:00,120.44,120.49,120.39,120.49,30235.0,103.5426,103.5856,103.4996,103.5856,30235.0
2015-09-15 15:35:00,120.46,120.47,120.15,120.15,37757.0,103.5598,103.5684,103.2933,103.2933,37757.0
2015-09-15 15:40:00,120.15,120.26,120.12,120.21,49852.0,103.2933,103.3879,103.2675,103.3449,49852.0
2015-09-15 15:45:00,120.22,120.22,119.96,120.0,86067.0,103.3535,103.3535,103.1299,103.1643,86067.0
2015-09-15 15:50:00,120.0,120.08,119.95,119.97,87658.0,103.1643,103.2331,103.1214,103.1385,87658.0
2015-09-15 15:55:00,119.96,120.18,119.91,120.03,126644.0,103.1299,103.3191,103.087,103.1901,126644.0
2015-09-16 09:30:00,120.27,120.59,119.94,120.48,133294.0,103.3965,103.6716,103.1128,103.577,133294.0
2015-09-16 09:35:00,120.48,120.54,120.12,120.53,89024.0,103.577,103.6286,103.2675,103.62,89024.0
2015-09-16 09:40:00,120.45,120.53,120.13,120.31,75344.0,103.5512,103.62,103.2761,103.4308,75344.0
2015-09-16 09:45:00,120.31,120.46,120.14,120.2,122771.0,103.4308,103.5598,103.2847,103.3363,122771.0
2015-09-16 09:50:00,120.21,120.44,120.18,120.42,37097.0,103.3449,103.5426,103.3191,103.5254,37097.0
2015-09-16 09:55:00,120.4,120.53,120.29,120.32,32271.0,103.5082,103.62,103.4137,103.4394,32271.0
2015-09-16 10:00:00,120.29,120.3,119.61,119.7,41628.0,103.4137,103.4222,102.8291,102.9064,41628.0
2015-09-16 10:05:00,119.66,119.9,119.64,119.77,22219.0,102.872,103.0784,102.8548,102.9666,22219.0
2015-09-16 10:10:00,119.81,120.12,119.8,120.08,31988.0,103.001,103.2675,102.9924,103.2331,31988.0
2015-09-16 10:15:00,120.1,120.14,119.95,120.03,36272.0,103.2503,103.2847,103.1214,103.1901,36272.0
2015-09-16 10:20:00,120.03,120.37,119.98,120.24,46256.0,103.1901,103.4824,103.1471,103.3707,46256.0
2015-09-16 10:25:00,120.27,120.64,120.22,120.63,45917.0,103.3965,103.7145,103.3535,103.706,45917.0
2015-09-16 10:30:00,120.62,120.64,120.34,120.46,28623.0,103.6974,103.7145,103.4566,103.5598,28623.0
2015-09-16 10:35:00,120.4,120.44,120.15,120.24,37892.0,103.5082,103.5426,103.2933,103.3707,37892.0
2015-09-16 10:40:00,120.23,120.23,119.83,119.83,37008.0,103.3621,103.3621,103.0182,103.0182,37008.0
2015-09-16 10:45:00,119.83,119.97,119.82,119.86,9623.0,103.0182,103.1385,103.0096,103.044,9623.0
2015-09-16 10:50:00,119.81,119.84,119.58,119.64,18270.0,103.001,103.0268,102.8033,102.8548,18270.0
2015-09-16 10:55:00,119.65,119.86,119.65,119.71,50127.0,102.8634,103.044,102.8634,102.915,50127.0
2015-09-16 11:00:00,119.73,119.76,119.55,119.61,26845.0,102.9322,102.958,102.7775,102.8291,26845.0
2015-09-16 11:05:00,119.61,119.81,119.58,119.81,17153.0,102.8291,103.001,102.8033,103.001,17153.0
2015-09-16 11:10:00,119.8,120.29,119.79,120.29,36561.0,102.9924,103.4137,102.9838,103.4137,36561.0
2015-09-16 11:15:00,120.29,120.29,120.14,120.17,46880.0,103.4137,103.4137,103.2847,103.3105,46880.0
2015-09-16 11:20:00,120.18,120.63,120.18,120.43,30789.0,103.3191,103.706,103.3191,103.534,30789.0
2015-09-16 11:25:00,120.4,120.76,120.4,120.67,29330.0,103.5082,103.8177,103.5082,103.7403,29330.0
2015-09-16 11:30:00,120.65,120.7,120.54,120.57,16498.0,103.7231,103.7661,103.6286,103.6544,16498.0
2015-09-16 11:35:00,120.56,120.57,120.33,120.35,28129.0,103.6458,103.6544,103.448,103.4652,28129.0
2015-09-16 11:40:00,120.36,120.36,120.24,120.25,29166.0,103.4738,103.4738,103.3707,103.3793,29166.0
2015-09-16 11:45:00,120.26,120.31,120.16,120.23,104198.0,103.3879,103.4308,103.3019,103.3621,104198.0
2015-09-16 11:50:00,120.24,120.45,120.18,120.45,24981.0,103.3707,103.5512,103.3191,103.5512,24981.0
2015-09-16 11:55:00,120.46,120.72,120.4,120.72,18517.0,103.5598,103.7833,103.5082,103.7833,18517.0
2015-09-16 12:00:00,120.72,120.79,120.6,120.61,12169.0,103.7833,103.8435,103.6802,103.6888,12169.0
2015-09-16 12:05:00,120.62,120.66,120.55,120.66,9375.0,103.6974,103.7317,103.6372,103.7317,9375.0
2015-09-16 12:10:00,120.63,120.79,120.55,120.79,30342.0,103.706,103.8435,103.6372,103.8435,30342.0
2015-09-16 12:15:00,120.77,120.87,120.77,120.84,9837.0,103.8263,103.9123,103.8263,103.8865,9837.0
2015-09-16 12:20:00,120.85,120.97,120.81,120.84,16975.0,103.8951,103.9982,103.8607,103.8865,16975.0
2015-09-16 12:25:00,120.88,120.99,120.84,120.97,10034.0,103.9209,104.0154,103.8865,103.9982,10034.0
2015-09-16 12:30:00,120.99,121.04,120.83,121.04,21029.0,104.0154,104.0584,103.8779,104.0584,21029.0
2015-09-16 12:35:00,121.02,121.23,121.0,121.09,14246.0,104.0412,104.2218,104.024,104.1014,14246.0
2015-09-16 12:40:00,121.08,121.08,120.95,121.04,16005.0,104.0928,104.0928,103.9811,104.0584,16005.0
2015-09-16 12:45:00,121.06,121.06,120.94,120.98,33290.0,104.0756,104.0756,103.9725,104.0068,33290.0
2015-09-16 12:50:00,120.98,121.02,120.94,120.98,24784.0,104.0068,104.0412,103.9725,104.0068,24784.0
2015-09-16 12:55:00,120.99,121.01,120.89,120.93,16500.0,104.0154,104.0326,103.9295,103.9639,16500.0
2015-09-16 13:00:00,120.91,120.91,120.71,120.84,16355.0,103.9467,103.9467,103.7747,103.8865,16355.0
2015-09-16 13:05:00,120.83,120.85,120.78,120.78,15702.0,103.8779,103.8951,103.8349,103.8349,15702.0
2015-09-16 13:10:00,120.8,120.82,120.73,120.79,11570.0,103.8521,103.8693,103.7919,103.8435,11570.0
2015-09-16 13:15:00,120.78,120.83,120.63,120.63,36905.0,103.8349,103.8779,103.706,103.706,36905.0
2015-09-16 13:20:00,120.62,120.65,120.35,120.57,30288.0,103.6974,103.7231,103.4652,103.6544,30288.0
2015-09-16 13:25:00,120.61,120.68,120.54,120.58,15947.0,103.6888,103.7489,103.6286,103.663,15947.0
2015-09-16 13:30:00,120.59,120.72,120.55,120.72,14903.0,103.6716,103.7833,103.6372,103.7833,14903.0
2015-09-16 13:35:00,120.72,120.88,120.71,120.81,16333.0,103.7833,103.9209,103.7747,103.8607,16333.0
2015-09-16 13:40:00,120.81,120.84,120.67,120.68,27707.0,103.8607,103.8865,103.7403,103.7489,27707.0
2015-09-16 13:45:00,120.66,120.72,120.63,120.68,17376.0,103.7317,103.7833,103.706,103.7489,17376.0
2015-09-16 13:50:00,120.7,120.82,120.67,120.72,16440.0,103.7661,103.8693,103.7403,103.7833,16440.0
2015-09-16 13:55:00,120.74,120.79,120.71,120.73,10073.0,103.8005,103.8435,103.7747,103.7919,10073.0
2015-09-16 14:00:00,120.71,120.72,120.52,120.54,17498.0,103.7747,103.7833,103.6114,103.6286,17498.0
2015-09-16 14:05:00,120.54,120.56,120.4,120.46,17314.0,103.6286,103.6458,103.5082,103.5598,17314.0
2015-09-16 14:10:00,120.49,120.5,120.33,120.38,16507.0,103.5856,103.5942,103.448,103.491,16507.0
2015-09-16 14:15:00,120.4,120.51,120.37,120.51,40997.0,103.5082,103.6028,103.4824,103.6028,40997.0
2015-09-16 14:20:00,120.49,120.51,120.31,120.36,36396.0,103.5856,103.6028,103.4308,103.4738,36396.0
2015-09-16 14:25:00,120.37,120.45,120.3,120.43,28332.0,103.4824,103.5512,103.4222,103.534,28332.0
2015-09-16 14:30:00,120.43,120.59,120.38,120.59,113173.0,103.534,103.6716,103.491,103.6716,113173.0
2015-09-16 14:35:00,120.57,120.61,120.49,120.51,25797.0,103.6544,103.6888,103.5856,103.6028,25797.0
2015-09-16 14:40:00,120.52,120.55,120.49,120.5,48820.0,103.6114,103.6372,103.5856,103.5942,48820.0
2015-09-16 14:45:00,120.5,120.78,120.5,120.74,25927.0,103.5942,103.8349,103.5942,103.8005,25927.0
2015-09-16 14:50:00,120.74,120.8,120.66,120.67,25773.0,103.8005,103.8521,103.7317,103.7403,25773.0
2015-09-16 14:55:00,120.69,121.03,120.62,121.03,36648.0,103.7575,104.0498,103.6974,104.0498,36648.0
2015-09-16 15:00:00,121.03,121.08,120.89,120.95,34683.0,104.0498,104.0928,103.9295,103.9811,34683.0
2015-09-16 15:05:00,120.97,121.09,120.96,121.0,28508.0,103.9982,104.1014,103.9897,104.024,28508.0
2015-09-16 15:10:00,121.01,121.14,120.89,120.96,24775.0,104.0326,104.1444,103.9295,103.9897,24775.0
2015-09-16 15:15:00,120.95,121.05,120.9,121.02,24331.0,103.9811,104.067,103.9381,104.0412,24331.0
2015-09-16 15:20:00,121.02,121.2,120.97,121.15,31244.0,104.0412,104.196,103.9982,104.153,31244.0
2015-09-16 15:25:00,121.15,121.15,120.99,121.04,36197.0,104.153,104.153,104.0154,104.0584,36197.0
2015-09-16 15:30:00,121.02,121.16,121.01,121.16,34145.0,104.0412,104.1616,104.0326,104.1616,34145.0
2015-09-16 15:35:00,121.16,121.31,121.06,121.25,56265.0,104.1616,104.2905,104.0756,104.239,56265.0
2015-09-16 15:40:00,121.26,121.31,121.18,121.24,50639.0,104.2476,104.2905,104.1788,104.2304,50639.0
2015-09-16 15:45:00,121.22,121.32,121.11,121.28,73009.0,104.2132,104.2991,104.1186,104.2648,73009.0
2015-09-16 15:50:00,121.27,121.34,121.1,121.19,89193.0,104.2562,104.3163,104.11,104.1874,89193.0
2015-09-16 15:55:00,121.18,121.36,121.09,121.12,160511.0,104.1788,104.3335,104.1014,104.1272,160511.0
2015-09-17 09:30:00,121.5,121.91,120.9,121.48,113465.0,104.4539,104.8064,103.9381,104.4367,113465.0
2015-09-17 09:35:00,121.59,121.71,121.35,121.57,46272.0,104.5313,104.6344,104.3249,104.5141,46272.0
2015-09-17 09:40:00,121.63,121.66,121.46,121.5,56602.0,104.5657,104.5914,104.4195,104.4539,56602.0
2015-09-17 09:45:00,121.53,121.81,121.41,121.57,126747.0,104.4797,104.7204,104.3765,104.5141,126747.0
2015-09-17 09:50:00,121.57,121.79,121.37,121.72,99189.0,104.5141,104.7032,104.3421,104.643,99189.0
2015-09-17 09:55:00,121.78,121.78,121.48,121.65,27756.0,104.6946,104.6946,104.4367,104.5828,27756.0
2015-09-17 10:00:00,121.65,122.0,121.46,121.8,45639.0,104.5828,104.8837,104.4195,104.7118,45639.0
2015-09-17 10:05:00,121.88,121.9,121.47,121.48,28327.0,104.7806,104.7978,104.4281,104.4367,28327.0
2015-09-17 10:10:00,121.48,121.61,121.45,121.55,30684.0,104.4367,104.5485,104.4109,104.4969,30684.0
2015-09-17 10:15:00,121.5,121.77,121.47,121.75,32323.0,104.4539,104.686,104.4281,104.6688,32323.0
2015-09-17 10:20:00,121.76,121.88,121.72,121.8,25663.0,104.6774,104.7806,104.643,104.7118,25663.0
2015-09-17 10:25:00,121.76,121.88,121.72,121.75,34482.0,104.6774,104.7806,104.643,104.6688,34482.0
2015-09-17 10:30:00,121.74,121.99,121.7,121.93,23033.0,104.6602,104.8751,104.6258,104.8236,23033.0
2015-09-17 10:35:00,121.91,122.2,121.9,122.19,65683.0,104.8064,105.0557,104.7978,105.0471,65683.0
2015-09-17 10:40:00,122.17,122.39,122.13,122.25,42032.0,105.0299,105.219,104.9955,105.0987,42032.0
2015-09-17 10:45:00,122.28,122.41,122.28,122.33,29503.0,105.1245,105.2362,105.1245,105.1674,29503.0
2015-09-17 10:50:00,122.35,122.46,122.27,122.45,26510.0,105.1846,105.2792,105.1159,105.2706,26510.0
2015-09-17 10:55:00,122.43,122.52,122.41,122.45,24122.0,105.2534,105.3308,105.2362,105.2706,24122.0
2015-09-17 11:00:00,122.44,122.48,122.28,122.37,28829.0,105.262,105.2964,105.1245,105.2018,28829.0
2015-09-17 11:05:00,122.36,122.6,122.31,122.59,25505.0,105.1932,105.3996,105.1503,105.391,25505.0
2015-09-17 11:10:00,122.59,122.73,122.5,122.72,31244.0,105.391,105.5113,105.3136,105.5027,31244.0
2015-09-17 11:15:00,122.73,122.98,122.69,122.89,36054.0,105.5113,105.7263,105.4769,105.6489,36054.0
2015-09-17 11:20:00,122.88,123.12,122.84,123.0,52509.0,105.6403,105.8466,105.6059,105.7434,52509.0
2015-09-17 11:25:00,123.0,123.01,122.66,122.69,22240.0,105.7434,105.752,105.4511,105.4769,22240.0
2015-09-17 11:30:00,122.7,122.71,122.54,122.62,38403.0,105.4855,105.4941,105.348,105.4168,38403.0
2015-09-17 11:35:00,122.6,122.86,122.6,122.84,41507.0,105.3996,105.6231,105.3996,105.6059,41507.0
2015-09-17 11:40:00,122.81,122.9,122.77,122.88,25268.0,105.5801,105.6575,105.5457,105.6403,25268.0
2015-09-17 11:45:00,122.89,123.0,122.83,122.84,37383.0,105.6489,105.7434,105.5973,105.6059,37383.0
2015-09-17 11:50:00,122.82,122.86,122.67,122.78,20809.0,105.5887,105.6231,105.4597,105.5543,20809.0
2015-09-17 11:55:00,122.75,122.77,122.6,122.65,10635.0,105.5285,105.5457,105.3996,105.4426,10635.0
2015-09-17 12:00:00,122.63,122.64,122.5,122.53,19999.0,105.4254,105.434,105.3136,105.3394,19999.0
2015-09-17 12:05:00,122.53,122.58,122.44,122.53,14521.0,105.3394,105.3824,105.262,105.3394,14521.0
2015-09-17 12:10:00,122.47,122.72,122.46,122.72,12872.0,105.2878,105.5027,105.2792,105.5027,12872.0
2015-09-17 12:15:00,122.72,122.93,122.68,122.68,16334.0,105.5027,105.6833,105.4683,105.4683,16334.0
2015-09-17 12:20:00,122.68,122.85,122.68,122.8,18181.0,105.4683,105.6145,105.4683,105.5715,18181.0
2015-09-17 12:25:00,122.76,122.85,122.7,122.82,20897.0,105.5371,105.6145,105.4855,105.5887,20897.0
2015-09-17 12:30:00,122.83,122.98,122.81,122.9,25391.0,105.5973,105.7263,105.5801,105.6575,25391.0
2015-09-17 12:35:00,122.91,122.96,122.82,122.95,39591.0,105.6661,105.7091,105.5887,105.7005,39591.0
2015-09-17 12:40:00,122.93,122.98,122.78,122.95,27211.0,105.6833,105.7263,105.5543,105.7005,27211.0
2015-09-17 12:45:00,122.94,123.12,122.87,123.11,51208.0,105.6919,105.8466,105.6317,105.838,51208.0
2015-09-17 12:50:00,123.12,123.33,123.08,123.31,35210.0,105.8466,106.0271,105.8122,106.01,35210.0
2015-09-17 12:55:00,123.29,123.41,123.2,123.26,25072.0,105.9928,106.0959,105.9154,105.967,25072.0
2015-09-17 13:00:00,123.25,123.35,123.18,123.18,19653.0,105.9584,106.0443,105.8982,105.8982,19653.0
2015-09-17 13:05:00,123.18,123.29,123.17,123.21,21242.0,105.8982,105.9928,105.8896,105.924,21242.0
2015-09-17 13:10:00,123.21,123.39,123.19,123.39,28092.0,105.924,106.0787,105.9068,106.0787,28092.0
2015-09-17 13:15:00,123.4,123.62,123.39,123.61,42500.0,106.0873,106.2765,106.0787,106.2679,42500.0
2015-09-17 13:20:00,123.62,123.75,123.52,123.73,44886.0,106.2765,106.3882,106.1905,106.371,44886.0
2015-09-17 13:25:00,123.74,123.78,123.52,123.54,38966.0,106.3796,106.414,106.1905,106.2077,38966.0
2015-09-17 13:30:00,123.56,123.63,123.49,123.62,22204.0,106.2249,106.2851,106.1647,106.2765,22204.0
2015-09-17 13:35:00,123.61,123.64,123.47,123.48,34427.0,106.2679,106.2937,106.1475,106.1561,34427.0
2015-09-17 13:40:00,123.48,123.69,123.48,123.65,64059.0,106.1561,106.3366,106.1561,106.3023,64059.0
2015-09-17 13:45:00,123.63,123.75,123.59,123.65,45650.0,106.2851,106.3882,106.2507,106.3023,45650.0
2015-09-17 13:50:00,123.62,123.67,123.5,123.62,53686.0,106.2765,106.3194,106.1733,106.2765,53686.0
2015-09-17 13:55:00,123.65,123.75,123.45,123.55,113909.0,106.3023,106.3882,106.1303,106.2163,113909.0
2015-09-17 14:00:00,123.59,124.17,123.02,123.16,213076.0,106.2507,106.7493,105.7606,105.881,213076.0
2015-09-17 14:05:00,123.05,123.72,123.03,123.58,127160.0,105.7864,106.3624,105.7692,106.2421,127160.0
2015-09-17 14:10:00,123.69,124.24,123.67,123.91,64866.0,106.3366,106.8095,106.3194,106.5258,64866.0
2015-09-17 14:15:00,123.9,124.32,123.76,123.87,71894.0,106.5172,106.8783,106.3968,106.4914,71894.0
2015-09-17 14:20:00,123.91,124.26,123.79,124.01,53284.0,106.5258,106.8267,106.4226,106.6117,53284.0
2015-09-17 14:25:00,124.05,124.19,123.69,123.7,102004.0,106.6461,106.7665,106.3366,106.3452,102004.0
2015-09-17 14:30:00,123.68,124.07,123.5,124.07,165428.0,106.328,106.6633,106.1733,106.6633,165428.0
2015-09-17 14:35:00,124.04,124.15,123.83,123.92,53221.0,106.6375,106.7321,106.457,106.5344,53221.0
2015-09-17 14:40:00,123.96,124.53,123.95,124.52,50026.0,106.5688,107.0588,106.5602,107.0502,50026.0
2015-09-17 14:45:00,124.45,125.12,124.42,124.93,108037.0,106.99,107.566,106.9642,107.4027,108037.0
2015-09-17 14:50:00,124.94,125.04,124.81,125.01,70364.0,107.4113,107.4972,107.2995,107.4714,70364.0
2015-09-17 14:55:00,124.99,124.99,124.8,124.92,70921.0,107.4543,107.4543,107.2909,107.3941,70921.0
2015-09-17 15:00:00,124.95,125.1,124.55,124.57,91431.0,107.4199,107.5488,107.076,107.0932,91431.0
2015-09-17 15:05:00,124.57,124.57,124.11,124.2,68375.0,107.0932,107.0932,106.6977,106.7751,68375.0
2015-09-17 15:10:00,124.16,124.42,123.91,123.98,55454.0,106.7407,106.9642,106.5258,106.586,55454.0
2015-09-17 15:15:00,123.96,124.09,123.84,123.97,54999.0,106.5688,106.6805,106.4656,106.5774,54999.0
2015-09-17 15:20:00,123.97,123.97,123.05,123.62,76224.0,106.5774,106.5774,105.7864,106.2765,76224.0
2015-09-17 15:25:00,123.59,123.7,123.43,123.58,44972.0,106.2507,106.3452,106.1131,106.2421,44972.0
2015-09-17 15:30:00,123.57,123.85,123.4,123.74,57547.0,106.2335,106.4742,106.0873,106.3796,57547.0
2015-09-17 15:35:00,123.75,123.75,123.27,123.53,100285.0,106.3882,106.3882,105.9756,106.1991,100285.0
2015-09-17 15:40:00,123.52,123.72,123.43,123.64,101426.0,106.1905,106.3624,106.1131,106.2937,101426.0
2015-09-17 15:45:00,123.62,123.71,123.41,123.58,137080.0,106.2765,106.3538,106.0959,106.2421,137080.0
2015-09-17 15:50:00,123.58,123.63,123.05,123.05,205411.0,106.2421,106.2851,105.7864,105.7864,205411.0
2015-09-17 15:55:00,123.05,123.37,122.99,123.29,336396.0,105.7864,106.0615,105.7348,105.9928,336396.0
2015-09-18 09:30:00,122.21,123.18,121.81,122.74,2162216.0,105.0643,105.8982,104.7204,105.5199,2162216.0
2015-09-18 09:35:00,122.73,122.97,122.55,122.65,50316.0,105.5113,105.7177,105.3566,105.4426,50316.0
2015-09-18 09:40:00,122.72,123.05,122.61,122.77,31620.0,105.5027,105.7864,105.4082,105.5457,31620.0
2015-09-18 09:45:00,122.71,122.71,122.07,122.18,29901.0,105.4941,105.4941,104.9439,105.0385,29901.0
2015-09-18 09:50:00,122.13,122.43,121.99,122.34,61633.0,104.9955,105.2534,104.8751,105.176,61633.0
2015-09-18 09:55:00,122.38,122.46,122.08,122.11,44996.0,105.2104,105.2792,104.9525,104.9783,44996.0
2015-09-18 10:00:00,122.15,122.31,122.03,122.23,48226.0,105.0127,105.1503,104.9095,105.0815,48226.0
2015-09-18 10:05:00,122.23,122.46,122.14,122.26,87883.0,105.0815,105.2792,105.0041,105.1073,87883.0
2015-09-18 10:10:00,122.23,122.42,122.23,122.37,59752.0,105.0815,105.2448,105.0815,105.2018,59752.0
2015-09-18 10:15:00,122.34,122.37,122.21,122.26,36549.0,105.176,105.2018,105.0643,105.1073,36549.0
2015-09-18 10:20:00,122.2,122.5,122.16,122.5,45869.0,105.0557,105.3136,105.0213,105.3136,45869.0
2015-09-18 10:25:00,122.5,122.9,122.5,122.77,39426.0,105.3136,105.6575,105.3136,105.5457,39426.0
2015-09-18 10:30:00,122.78,122.82,122.62,122.76,36513.0,105.5543,105.5887,105.4168,105.5371,36513.0
2015-09-18 10:35:00,122.76,122.76,122.55,122.73,43385.0,105.5371,105.5371,105.3566,105.5113,43385.0
2015-09-18 10:40:00,122.71,122.9,122.63,122.89,63493.0,105.4941,105.6575,105.4254,105.6489,63493.0
2015-09-18 10:45:00,122.86,123.02,122.85,122.96,33132.0,105.6231,105.7606,105.6145,105.7091,33132.0
2015-09-18 10:50:00,122.98,123.06,122.96,123.03,21072.0,105.7263,105.795,105.7091,105.7692,21072.0
2015-09-18 10:55:00,123.0,123.25,122.94,123.16,36758.0,105.7434,105.9584,105.6919,105.881,36758.0
2015-09-18 11:00:00,123.17,123.26,122.99,123.1,65444.0,105.8896,105.967,105.7348,105.8294,65444.0
2015-09-18 11:05:00,123.08,123.15,123.02,123.13,39178.0,105.8122,105.8724,105.7606,105.8552,39178.0
2015-09-18 11:10:00,123.13,123.19,123.07,123.16,49351.0,105.8552,105.9068,105.8036,105.881,49351.0
2015-09-18 11:15:00,123.16,123.23,123.14,123.2,56013.0,105.881,105.9412,105.8638,105.9154,56013.0
2015-09-18 11:20:00,123.22,123.41,123.2,123.38,57614.0,105.9326,106.0959,105.9154,106.0701,57614.0
2015-09-18 11:25:00,123.4,123.48,123.2,123.25,54421.0,106.0873,106.1561,105.9154,105.9584,54421.0
2015-09-18 11:30:00,123.24,123.4,123.21,123.39,82920.0,105.9498,106.0873,105.924,106.0787,82920.0
2015-09-18 11:35:00,123.41,123.41,123.24,123.39,24751.0,106.0959,106.0959,105.9498,106.0787,24751.0
2015-09-18 11:40:00,123.41,123.52,123.27,123.44,35694.0,106.0959,106.1905,105.9756,106.1217,35694.0
2015-09-18 11:45:00,123.41,123.77,123.4,123.72,45720.0,106.0959,106.4054,106.0873,106.3624,45720.0
2015-09-18 11:50:00,123.75,123.77,123.4,123.44,42522.0,106.3882,106.4054,106.0873,106.1217,42522.0
2015-09-18 11:55:00,123.44,123.46,123.37,123.41,31089.0,106.1217,106.1389,106.0615,106.0959,31089.0
2015-09-18 12:00:00,123.42,123.45,123.32,123.35,23074.0,106.1045,106.1303,106.0186,106.0443,23074.0
2015-09-18 12:05:00,123.37,123.42,123.12,123.14,29791.0,106.0615,106.1045,105.8466,105.8638,29791.0
2015-09-18 12:10:00,123.16,123.2,122.96,123.05,37714.0,105.881,105.9154,105.7091,105.7864,37714.0
2015-09-18 12:15:00,123.05,123.1,123.02,123.04,87620.0,105.7864,105.8294,105.7606,105.7778,87620.0
2015-09-18 12:20:00,123.03,123.05,122.93,123.0,55414.0,105.7692,105.7864,105.6833,105.7434,55414.0
2015-09-18 12:25:00,122.99,123.05,122.99,123.01,34676.0,105.7348,105.7864,105.7348,105.752,34676.0
2015-09-18 12:30:00,123.02,123.08,122.96,123.08,47278.0,105.7606,105.8122,105.7091,105.8122,47278.0
2015-09-18 12:35:00,123.06,123.1,122.93,122.97,14376.0,105.795,105.8294,105.6833,105.7177,14376.0
2015-09-18 12:40:00,122.97,122.97,122.65,122.66,23963.0,105.7177,105.7177,105.4426,105.4511,23963.0
2015-09-18 12:45:00,122.69,122.79,122.68,122.75,27956.0,105.4769,105.5629,105.4683,105.5285,27956.0
2015-09-18 12:50:00,122.76,122.86,122.72,122.75,21924.0,105.5371,105.6231,105.5027,105.5285,21924.0
2015-09-18 12:55:00,122.72,122.83,122.67,122.73,29044.0,105.5027,105.5973,105.4597,105.5113,29044.0
2015-09-18 13:00:00,122.74,122.9,122.66,122.85,42875.0,105.5199,105.6575,105.4511,105.6145,42875.0
2015-09-18 13:05:00,122.84,122.91,122.75,122.89,38412.0,105.6059,105.6661,105.5285,105.6489,38412.0
2015-09-18 13:10:00,122.89,122.9,122.74,122.78,42151.0,105.6489,105.6575,105.5199,105.5543,42151.0
2015-09-18 13:15:00,122.8,122.9,122.71,122.81,31817.0,105.5715,105.6575,105.4941,105.5801,31817.0
2015-09-18 13:20:00,122.81,122.82,122.57,122.57,41911.0,105.5801,105.5887,105.3738,105.3738,41911.0
2015-09-18 13:25:00,122.62,122.72,122.58,122.71,23793.0,105.4168,105.5027,105.3824,105.4941,23793.0
2015-09-18 13:30:00,122.7,122.9,122.7,122.87,50600.0,105.4855,105.6575,105.4855,105.6317,50600.0
2015-09-18 13:35:00,122.86,122.88,122.76,122.87,59787.0,105.6231,105.6403,105.5371,105.6317,59787.0
2015-09-18 13:40:00,122.84,122.98,122.83,122.98,28988.0,105.6059,105.7263,105.5973,105.7263,28988.0
2015-09-18 13:45:00,122.99,123.01,122.88,122.92,32223.0,105.7348,105.752,105.6403,105.6747,32223.0
2015-09-18 13:50:00,122.93,122.93,122.78,122.83,85357.0,105.6833,105.6833,105.5543,105.5973,85357.0
2015-09-18 13:55:00,122.8,122.84,122.65,122.68,57892.0,105.5715,105.6059,105.4426,105.4683,57892.0
2015-09-18 14:00:00,122.67,122.7,122.56,122.62,70139.0,105.4597,105.4855,105.3652,105.4168,70139.0
2015-09-18 14:05:00,122.6,122.71,122.52,122.62,47159.0,105.3996,105.4941,105.3308,105.4168,47159.0
2015-09-18 14:10:00,122.62,122.71,122.47,122.66,17864.0,105.4168,105.4941,105.2878,105.4511,17864.0
2015-09-18 14:15:00,122.63,122.86,122.62,122.7,22071.0,105.4254,105.6231,105.4168,105.4855,22071.0
2015-09-18 14:20:00,122.7,122.94,122.7,122.94,20623.0,105.4855,105.6919,105.4855,105.6919,20623.0
2015-09-18 14:25:00,122.9,123.1,122.83,123.05,44816.0,105.6575,105.8294,105.5973,105.7864,44816.0
2015-09-18 14:30:00,123.07,123.15,122.99,123.12,35470.0,105.8036,105.8724,105.7348,105.8466,35470.0
2015-09-18 14:35:00,123.11,123.15,122.94,123.11,26030.0,105.838,105.8724,105.6919,105.838,26030.0
2015-09-18 14:40:00,123.11,123.27,122.98,123.05,28291.0,105.838,105.9756,105.7263,105.7864,28291.0
2015-09-18 14:45:00,123.06,123.09,122.86,122.89,26640.0,105.795,105.8208,105.6231,105.6489,26640.0
2015-09-18 14:50:00,122.9,122.9,122.67,122.73,22750.0,105.6575,105.6575,105.4597,105.5113,22750.0
2015-09-18 14:55:00,122.71,122.96,122.69,122.9,26334.0,105.4941,105.7091,105.4769,105.6575,26334.0
2015-09-18 15:00:00,122.9,123.02,122.66,122.69,37043.0,105.6575,105.7606,105.4511,105.4769,37043.0
2015-09-18 15:05:00,122.65,122.68,122.5,122.57,21210.0,105.4426,105.4683,105.3136,105.3738,21210.0
2015-09-18 15:10:00,122.59,122.74,122.59,122.7,27619.0,105.391,105.5199,105.391,105.4855,27619.0
2015-09-18 15:15:00,122.7,122.7,122.47,122.5,35697.0,105.4855,105.4855,105.2878,105.3136,35697.0
2015-09-18 15:20:00,122.53,122.59,122.41,122.57,35720.0,105.3394,105.391,105.2362,105.3738,35720.0
2015-09-18 15:25:00,122.57,122.68,122.46,122.57,44897.0,105.3738,105.4683,105.2792,105.3738,44897.0
2015-09-18 15:30:00,122.55,122.6,122.48,122.53,57662.0,105.3566,105.3996,105.2964,105.3394,57662.0
2015-09-18 15:35:00,122.53,122.59,122.45,122.48,62200.0,105.3394,105.391,105.2706,105.2964,62200.0
2015-09-18 15:40:00,122.49,122.49,122.27,122.27,110442.0,105.305,105.305,105.1159,105.1159,110442.0
2015-09-18 15:45:00,122.24,122.36,122.17,122.22,105735.0,105.0901,105.1932,105.0299,105.0729,105735.0
2015-09-18 15:50:00,122.21,122.48,122.16,122.42,120891.0,105.0643,105.2964,105.0213,105.2448,120891.0
2015-09-18 15:55:00,122.41,122.47,122.15,122.41,193247.0,105.2362,105.2878,105.0127,105.2362,193247.0
2015-09-21 09:30:00,123.49,124.0,123.32,123.56,81027.0,106.1647,106.6031,106.0186,106.2249,81027.0
2015-09-21 09:35:00,123.56,124.27,123.51,123.55,54335.0,106.2249,106.8353,106.1819,106.2163,54335.0
2015-09-21 09:40:00,123.57,123.88,123.21,123.31,45880.0,106.2335,106.5,105.924,106.01,45880.0
2015-09-21 09:45:00,123.32,123.64,123.29,123.37,43441.0,106.0186,106.2937,105.9928,106.0615,43441.0
2015-09-21 09:50:00,123.37,123.49,123.19,123.19,71247.0,106.0615,106.1647,105.9068,105.9068,71247.0
2015-09-21 09:55:00,123.2,123.49,122.9,122.9,41225.0,105.9154,106.1647,105.6575,105.6575,41225.0
2015-09-21 10:00:00,122.94,123.31,122.9,123.25,41765.0,105.6919,106.01,105.6575,105.9584,41765.0
2015-09-21 10:05:00,123.25,123.35,123.04,123.14,38049.0,105.9584,106.0443,105.7778,105.8638,38049.0
2015-09-21 10:10:00,123.19,123.19,122.74,122.75,52481.0,105.9068,105.9068,105.5199,105.5285,52481.0
2015-09-21 10:15:00,122.76,122.83,122.51,122.67,41238.0,105.5371,105.5973,105.3222,105.4597,41238.0
2015-09-21 10:20:00,122.64,122.85,122.61,122.81,25557.0,105.434,105.6145,105.4082,105.5801,25557.0
2015-09-21 10:25:00,122.83,123.1,122.79,123.0,18743.0,105.5973,105.8294,105.5629,105.7434,18743.0
2015-09-21 10:30:00,123.03,123.3,122.94,123.19,19167.0,105.7692,106.0014,105.6919,105.9068,19167.0
2015-09-21 10:35:00,123.22,123.52,123.22,123.38,27199.0,105.9326,106.1905,105.9326,106.0701,27199.0
2015-09-21 10:40:00,123.38,123.46,123.3,123.33,21431.0,106.0701,106.1389,106.0014,106.0271,21431.0
2015-09-21 10:45:00,123.35,123.43,123.31,123.38,11981.0,106.0443,106.1131,106.01,106.0701,11981.0
2015-09-21 10:50:00,123.36,123.57,123.36,123.43,12365.0,106.0529,106.2335,106.0529,106.1131,12365.0
2015-09-21 10:55:00,123.43,123.51,123.26,123.37,13768.0,106.1131,106.1819,105.967,106.0615,13768.0
2015-09-21 11:00:00,123.41,123.41,123.29,123.3,11478.0,106.0959,106.0959,105.9928,106.0014,11478.0
2015-09-21 11:05:00,123.32,123.44,123.3,123.36,11307.0,106.0186,106.1217,106.0014,106.0529,11307.0
2015-09-21 11:10:00,123.4,123.45,123.27,123.4,9968.0,106.0873,106.1303,105.9756,106.0873,9968.0
2015-09-21 11:15:00,123.43,123.56,123.33,123.56,13791.0,106.1131,106.2249,106.0271,106.2249,13791.0
2015-09-21 11:20:00,123.54,123.57,123.38,123.56,17304.0,106.2077,106.2335,106.0701,106.2249,17304.0
2015-09-21 11:25:00,123.56,123.61,123.31,123.35,18373.0,106.2249,106.2679,106.01,106.0443,18373.0
2015-09-21 11:30:00,123.33,123.38,122.88,122.93,22669.0,106.0271,106.0701,105.6403,105.6833,22669.0
2015-09-21 11:35:00,122.92,122.98,122.84,122.9,15068.0,105.6747,105.7263,105.6059,105.6575,15068.0
2015-09-21 11:40:00,122.89,123.12,122.85,123.03,19002.0,105.6489,105.8466,105.6145,105.7692,19002.0
2015-09-21 11:45:00,123.01,123.06,122.91,122.96,15923.0,105.752,105.795,105.6661,105.7091,15923.0
2015-09-21 11:50:00,122.96,122.98,122.82,122.83,23781.0,105.7091,105.7263,105.5887,105.5973,23781.0
2015-09-21 11:55:00,122.82,122.84,122.56,122.7,29522.0,105.5887,105.6059,105.3652,105.4855,29522.0
2015-09-21 12:00:00,122.71,122.71,122.31,122.37,40250.0,105.4941,105.4941,105.1503,105.2018,40250.0
2015-09-21 12:05:00,122.36,122.47,122.3,122.46,17756.0,105.1932,105.2878,105.1417,105.2792,17756.0
2015-09-21 12:10:00,122.43,122.51,122.37,122.46,20107.0,105.2534,105.3222,105.2018,105.2792,20107.0
2015-09-21 12:15:00,122.49,122.55,122.45,122.47,11618.0,105.305,105.3566,105.2706,105.2878,11618.0
2015-09-21 12:20:00,122.48,122.59,122.44,122.55,17792.0,105.2964,105.391,105.262,105.3566,17792.0
2015-09-21 12:25:00,122.53,122.54,122.41,122.5,17475.0,105.3394,105.348,105.2362,105.3136,17475.0
2015-09-21 12:30:00,122.48,122.5,122.22,122.23,41690.0,105.2964,105.3136,105.0729,105.0815,41690.0
2015-09-21 12:35:00,122.21,122.32,122.07,122.13,38604.0,105.0643,105.1588,104.9439,104.9955,38604.0
2015-09-21 12:40:00,122.12,122.16,122.01,122.14,79332.0,104.9869,105.0213,104.8923,105.0041,79332.0
2015-09-21 12:45:00,122.12,122.15,121.82,121.82,36338.0,104.9869,105.0127,104.729,104.729,36338.0
2015-09-21 12:50:00,121.85,121.86,121.39,121.56,61115.0,104.7548,104.7634,104.3593,104.5055,61115.0
2015-09-21 12:55:00,121.56,121.74,121.44,121.67,34597.0,104.5055,104.6602,104.4023,104.6,34597.0
2015-09-21 13:00:00,121.66,121.79,121.64,121.75,25022.0,104.5914,104.7032,104.5743,104.6688,25022.0
2015-09-21 13:05:00,121.8,121.94,121.72,121.81,40245.0,104.7118,104.8322,104.643,104.7204,40245.0
2015-09-21 13:10:00,121.83,122.0,121.73,121.96,20456.0,104.7376,104.8837,104.6516,104.8494,20456.0
2015-09-21 13:15:00,122.0,122.27,121.92,122.16,14819.0,104.8837,105.1159,104.815,105.0213,14819.0
2015-09-21 13:20:00,122.18,122.41,122.18,122.39,18074.0,105.0385,105.2362,105.0385,105.219,18074.0
2015-09-21 13:25:00,122.4,122.52,122.37,122.48,12865.0,105.2276,105.3308,105.2018,105.2964,12865.0
2015-09-21 13:30:00,122.43,122.46,122.3,122.36,11627.0,105.2534,105.2792,105.1417,105.1932,11627.0
2015-09-21 13:35:00,122.38,122.73,122.35,122.68,42148.0,105.2104,105.5113,105.1846,105.4683,42148.0
2015-09-21 13:40:00,122.65,122.83,122.63,122.71,16270.0,105.4426,105.5973,105.4254,105.4941,16270.0
2015-09-21 13:45:00,122.71,122.76,122.63,122.67,16830.0,105.4941,105.5371,105.4254,105.4597,16830.0
2015-09-21 13:50:00,122.68,122.73,122.57,122.71,23308.0,105.4683,105.5113,105.3738,105.4941,23308.0
2015-09-21 13:55:00,122.69,122.69,122.52,122.62,23680.0,105.4769,105.4769,105.3308,105.4168,23680.0
2015-09-21 14:00:00,122.6,122.79,122.57,122.68,20787.0,105.3996,105.5629,105.3738,105.4683,20787.0
2015-09-21 14:05:00,122.68,122.76,122.58,122.72,16758.0,105.4683,105.5371,105.3824,105.5027,16758.0
2015-09-21 14:10:00,122.7,122.71,122.47,122.55,21281.0,105.4855,105.4941,105.2878,105.3566,21281.0
2015-09-21 14:15:00,122.57,122.81,122.57,122.77,22895.0,105.3738,105.5801,105.3738,105.5457,22895.0
2015-09-21 14:20:00,122.76,122.86,122.73,122.85,21232.0,105.5371,105.6231,105.5113,105.6145,21232.0
2015-09-21 14:25:00,122.85,122.9,122.71,122.82,20429.0,105.6145,105.6575,105.4941,105.5887,20429.0
2015-09-21 14:30:00,122.84,122.93,122.71,122.83,27702.0,105.6059,105.6833,105.4941,105.5973,27702.0
2015-09-21 14:35:00,122.88,123.12,122.85,123.12,37431.0,105.6403,105.8466,105.6145,105.8466,37431.0
2015-09-21 14:40:00,123.1,123.15,122.98,123.11,23108.0,105.8294,105.8724,105.7263,105.838,23108.0
2015-09-21 14:45:00,123.13,123.34,123.02,123.34,21500.0,105.8552,106.0357,105.7606,106.0357,21500.0
2015-09-21 14:50:00,123.34,123.63,123.27,123.57,24942.0,106.0357,106.2851,105.9756,106.2335,24942.0
2015-09-21 14:55:00,123.59,123.72,123.54,123.67,44442.0,106.2507,106.3624,106.2077,106.3194,44442.0
2015-09-21 15:00:00,123.68,123.81,123.62,123.72,49956.0,106.328,106.4398,106.2765,106.3624,49956.0
2015-09-21 15:05:00,123.72,123.82,123.65,123.72,44640.0,106.3624,106.4484,106.3023,106.3624,44640.0
2015-09-21 15:10:00,123.74,123.88,123.67,123.87,27194.0,106.3796,106.5,106.3194,106.4914,27194.0
2015-09-21 15:15:00,123.85,123.87,123.71,123.73,29174.0,106.4742,106.4914,106.3538,106.371,29174.0
2015-09-21 15:20:00,123.74,123.82,123.62,123.66,49442.0,106.3796,106.4484,106.2765,106.3108,49442.0
2015-09-21 15:25:00,123.66,123.78,123.6,123.75,38567.0,106.3108,106.414,106.2593,106.3882,38567.0
2015-09-21 15:30:00,123.74,123.82,123.51,123.59,80033.0,106.3796,106.4484,106.1819,106.2507,80033.0
2015-09-21 15:35:00,123.59,123.59,123.46,123.55,76749.0,106.2507,106.2507,106.1389,106.2163,76749.0
2015-09-21 15:40:00,123.55,123.64,123.48,123.55,93985.0,106.2163,106.2937,106.1561,106.2163,93985.0
2015-09-21 15:45:00,123.55,123.85,123.51,123.74,136198.0,106.2163,106.4742,106.1819,106.3796,136198.0
2015-09-21 15:50:00,123.74,123.86,123.65,123.8,150308.0,106.3796,106.4828,106.3023,106.4312,150308.0
2015-09-21 15:55:00,123.81,124.1,123.8,123.97,206608.0,106.4398,106.6891,106.4312,106.5774,206608.0
2015-09-22 09:30:00,121.45,122.65,121.44,122.3,86471.0,104.4109,105.4426,104.4023,105.1417,86471.0
2015-09-22 09:35:00,122.11,122.52,121.77,122.41,73306.0,104.9783,105.3308,104.686,105.2362,73306.0
2015-09-22 09:40:00,122.44,122.71,122.24,122.6,67815.0,105.262,105.4941,105.0901,105.3996,67815.0
2015-09-22 09:45:00,122.59,122.9,122.55,122.78,81628.0,105.391,105.6575,105.3566,105.5543,81628.0
2015-09-22 09:50:00,122.77,123.44,122.76,123.31,100966.0,105.5457,106.1217,105.5371,106.01,100966.0
2015-09-22 09:55:00,123.34,123.56,122.92,122.95,86227.0,106.0357,106.2249,105.6747,105.7005,86227.0
2015-09-22 10:00:00,122.97,123.54,122.92,123.49,79428.0,105.7177,106.2077,105.6747,106.1647,79428.0
2015-09-22 10:05:00,123.5,123.74,123.45,123.6,93242.0,106.1733,106.3796,106.1303,106.2593,93242.0
2015-09-22 10:10:00,123.6,123.79,123.5,123.52,92730.0,106.2593,106.4226,106.1733,106.1905,92730.0
2015-09-22 10:15:00,123.5,123.72,123.41,123.55,68395.0,106.1733,106.3624,106.0959,106.2163,68395.0
2015-09-22 10:20:00,123.59,123.59,123.2,123.38,86316.0,106.2507,106.2507,105.9154,106.0701,86316.0
2015-09-22 10:25:00,123.39,123.53,123.25,123.51,72768.0,106.0787,106.1991,105.9584,106.1819,72768.0
2015-09-22 10:30:00,123.49,123.54,123.32,123.49,81823.0,106.1647,106.2077,106.0186,106.1647,81823.0
2015-09-22 10:35:00,123.46,123.49,123.1,123.14,71256.0,106.1389,106.1647,105.8294,105.8638,71256.0
2015-09-22 10:40:00,123.12,123.27,123.0,123.22,100155.0,105.8466,105.9756,105.7434,105.9326,100155.0
2015-09-22 10:45:00,123.17,123.18,122.98,123.03,51321.0,105.8896,105.8982,105.7263,105.7692,51321.0
2015-09-22 10:50:00,123.03,123.4,122.99,123.25,99714.0,105.7692,106.0873,105.7348,105.9584,99714.0
2015-09-22 10:55:00,123.23,123.31,122.9,122.93,30466.0,105.9412,106.01,105.6575,105.6833,30466.0
2015-09-22 11:00:00,122.93,123.04,122.85,122.99,18622.0,105.6833,105.7778,105.6145,105.7348,18622.0
2015-09-22 11:05:00,122.98,123.1,122.94,123.0,25508.0,105.7263,105.8294,105.6919,105.7434,25508.0
2015-09-22 11:10:00,122.99,123.11,122.84,122.87,65391.0,105.7348,105.838,105.6059,105.6317,65391.0
2015-09-22 11:15:00,122.88,122.88,122.7,122.73,20216.0,105.6403,105.6403,105.4855,105.5113,20216.0
2015-09-22 11:20:00,122.68,122.71,122.33,122.37,38362.0,105.4683,105.4941,105.1674,105.2018,38362.0
2015-09-22 11:25:00,122.35,122.42,122.25,122.27,80914.0,105.1846,105.2448,105.0987,105.1159,80914.0
2015-09-22 11:30:00,122.27,122.46,122.27,122.37,42266.0,105.1159,105.2792,105.1159,105.2018,42266.0
2015-09-22 11:35:00,122.37,122.57,122.34,122.55,53260.0,105.2018,105.3738,105.176,105.3566,53260.0
2015-09-22 11:40:00,122.52,122.8,122.52,122.69,43704.0,105.3308,105.5715,105.3308,105.4769,43704.0
2015-09-22 11:45:00,122.71,122.88,122.65,122.86,23185.0,105.4941,105.6403,105.4426,105.6231,23185.0
2015-09-22 11:50:00,122.82,122.94,122.77,122.93,20812.0,105.5887,105.6919,105.5457,105.6833,20812.0
2015-09-22 11:55:00,122.91,122.95,122.88,122.9,15380.0,105.6661,105.7005,105.6403,105.6575,15380.0
2015-09-22 12:00:00,122.92,122.92,122.6,122.72,18299.0,105.6747,105.6747,105.3996,105.5027,18299.0
2015-09-22 12:05:00,122.7,123.08,122.67,123.07,19783.0,105.4855,105.8122,105.4597,105.8036,19783.0
2015-09-22 12:10:00,123.08,123.19,123.07,123.1,14151.0,105.8122,105.9068,105.8036,105.8294,14151.0
2015-09-22 12:15:00,123.11,123.31,123.05,123.28,25606.0,105.838,106.01,105.7864,105.9842,25606.0
2015-09-22 12:20:00,123.29,123.43,123.27,123.29,24160.0,105.9928,106.1131,105.9756,105.9928,24160.0
2015-09-22 12:25:00,123.29,123.29,123.06,123.15,22474.0,105.9928,105.9928,105.795,105.8724,22474.0
2015-09-22 12:30:00,123.15,123.29,123.1,123.13,18965.0,105.8724,105.9928,105.8294,105.8552,18965.0
2015-09-22 12:35:00,123.12,123.27,123.01,123.25,16529.0,105.8466,105.9756,105.752,105.9584,16529.0
2015-09-22 12:40:00,123.27,123.32,123.18,123.29,10916.0,105.9756,106.0186,105.8982,105.9928,10916.0
2015-09-22 12:45:00,123.3,123.31,122.96,123.01,15234.0,106.0014,106.01,105.7091,105.752,15234.0
2015-09-22 12:50:00,122.99,123.05,122.93,123.0,56656.0,105.7348,105.7864,105.6833,105.7434,56656.0
2015-09-22 12:55:00,123.04,123.09,122.96,123.02,23091.0,105.7778,105.8208,105.7091,105.7606,23091.0
2015-09-22 13:00:00,123.03,123.15,122.97,123.15,30078.0,105.7692,105.8724,105.7177,105.8724,30078.0
2015-09-22 13:05:00,123.16,123.22,123.06,123.09,35594.0,105.881,105.9326,105.795,105.8208,35594.0
2015-09-22 13:10:00,123.09,123.31,123.09,123.1,28096.0,105.8208,106.01,105.8208,105.8294,28096.0
2015-09-22 13:15:00,123.09,123.13,122.91,123.1,19559.0,105.8208,105.8552,105.6661,105.8294,19559.0
2015-09-22 13:20:00,123.12,123.17,122.96,123.06,20237.0,105.8466,105.8896,105.7091,105.795,20237.0
2015-09-22 13:25:00,123.04,123.04,122.67,122.67,22848.0,105.7778,105.7778,105.4597,105.4597,22848.0
2015-09-22 13:30:00,122.69,123.0,122.61,122.89,46907.0,105.4769,105.7434,105.4082,105.6489,46907.0
2015-09-22 13:35:00,122.93,123.07,122.85,122.98,30500.0,105.6833,105.8036,105.6145,105.7263,30500.0
2015-09-22 13:40:00,122.98,123.1,122.91,123.06,46436.0,105.7263,105.8294,105.6661,105.795,46436.0
2015-09-22 13:45:00,123.09,123.1,122.8,122.8,23491.0,105.8208,105.8294,105.5715,105.5715,23491.0
2015-09-22 13:50:00,122.78,122.79,122.62,122.62,31801.0,105.5543,105.5629,105.4168,105.4168,31801.0
2015-09-22 13:55:00,122.61,122.73,122.59,122.62,30863.0,105.4082,105.5113,105.391,105.4168,30863.0
2015-09-22 14:00:00,122.62,122.7,122.49,122.67,32769.0,105.4168,105.4855,105.305,105.4597,32769.0
2015-09-22 14:05:00,122.67,122.73,122.46,122.46,24790.0,105.4597,105.5113,105.2792,105.2792,24790.0
2015-09-22 14:10:00,122.43,122.5,122.35,122.44,28901.0,105.2534,105.3136,105.1846,105.262,28901.0
2015-09-22 14:15:00,122.44,122.53,122.39,122.44,55200.0,105.262,105.3394,105.219,105.262,55200.0
2015-09-22 14:20:00,122.44,122.51,122.3,122.3,41312.0,105.262,105.3222,105.1417,105.1417,41312.0
2015-09-22 14:25:00,122.32,122.57,122.32,122.56,27023.0,105.1588,105.3738,105.1588,105.3652,27023.0
2015-09-22 14:30:00,122.58,122.71,122.48,122.55,51099.0,105.3824,105.4941,105.2964,105.3566,51099.0
2015-09-22 14:35:00,122.54,122.65,122.44,122.55,36853.0,105.348,105.4426,105.262,105.3566,36853.0
2015-09-22 14:40:00,122.58,122.6,122.44,122.48,22892.0,105.3824,105.3996,105.262,105.2964,22892.0
2015-09-22 14:45:00,122.51,122.56,122.31,122.4,37112.0,105.3222,105.3652,105.1503,105.2276,37112.0
2015-09-22 14:50:00,122.42,122.58,122.41,122.51,19816.0,105.2448,105.3824,105.2362,105.3222,19816.0
2015-09-22 14:55:00,122.5,122.63,122.46,122.59,46116.0,105.3136,105.4254,105.2792,105.391,46116.0
2015-09-22 15:00:00,122.57,122.58,122.47,122.53,58109.0,105.3738,105.3824,105.2878,105.3394,58109.0
2015-09-22 15:05:00,122.54,122.59,122.37,122.43,37243.0,105.348,105.391,105.2018,105.2534,37243.0
2015-09-22 15:10:00,122.42,122.48,122.3,122.41,27743.0,105.2448,105.2964,105.1417,105.2362,27743.0
2015-09-22 15:15:00,122.44,122.54,122.43,122.43,35880.0,105.262,105.348,105.2534,105.2534,35880.0
2015-09-22 15:20:00,122.44,122.57,122.3,122.57,58697.0,105.262,105.3738,105.1417,105.3738,58697.0
2015-09-22 15:25:00,122.55,122.77,122.52,122.72,46111.0,105.3566,105.5457,105.3308,105.5027,46111.0
2015-09-22 15:30:00,122.73,122.86,122.68,122.84,55818.0,105.5113,105.6231,105.4683,105.6059,55818.0
2015-09-22 15:35:00,122.84,122.99,122.77,122.99,42161.0,105.6059,105.7348,105.5457,105.7348,42161.0
2015-09-22 15:40:00,122.96,123.05,122.8,122.9,60414.0,105.7091,105.7864,105.5715,105.6575,60414.0
2015-09-22 15:45:00,122.9,122.94,122.71,122.82,51654.0,105.6575,105.6919,105.4941,105.5887,51654.0
2015-09-22 15:50:00,122.81,122.82,122.67,122.73,43880.0,105.5801,105.5887,105.4597,105.5113,43880.0
2015-09-22 15:55:00,122.76,123.07,122.66,122.93,218741.0,105.5371,105.8036,105.4511,105.6833,218741.0
2015-09-23 09:30:00,123.0,123.0,122.47,122.94,79786.0,105.7434,105.7434,105.2878,105.6919,79786.0
2015-09-23 09:35:00,122.94,123.0,122.09,122.46,89240.0,105.6919,105.7434,104.9611,105.2792,89240.0
2015-09-23 09:40:00,122.49,122.83,122.48,122.78,43913.0,105.305,105.5973,105.2964,105.5543,43913.0
2015-09-23 09:45:00,122.74,122.75,122.38,122.51,106631.0,105.5199,105.5285,105.2104,105.3222,106631.0
2015-09-23 09:50:00,122.53,122.56,122.23,122.24,67702.0,105.3394,105.3652,105.0815,105.0901,67702.0
2015-09-23 09:55:00,122.28,122.45,122.04,122.4,37477.0,105.1245,105.2706,104.9181,105.2276,37477.0
2015-09-23 10:00:00,122.39,122.59,122.29,122.53,41883.0,105.219,105.391,105.1331,105.3394,41883.0
2015-09-23 10:05:00,122.52,122.54,122.25,122.33,49124.0,105.3308,105.348,105.0987,105.1674,49124.0
2015-09-23 10:10:00,122.29,122.52,122.27,122.35,48095.0,105.1331,105.3308,105.1159,105.1846,48095.0
2015-09-23 10:15:00,122.42,122.84,122.36,122.84,43312.0,105.2448,105.6059,105.1932,105.6059,43312.0
2015-09-23 10:20:00,122.8,122.8,122.54,122.71,42227.0,105.5715,105.5715,105.348,105.4941,42227.0
2015-09-23 10:25:00,122.67,122.98,122.65,122.87,60738.0,105.4597,105.7263,105.4426,105.6317,60738.0
2015-09-23 10:30:00,122.9,123.06,122.87,123.02,19156.0,105.6575,105.795,105.6317,105.7606,19156.0
2015-09-23 10:35:00,123.1,123.31,123.05,123.1,39506.0,105.8294,106.01,105.7864,105.8294,39506.0
2015-09-23 10:40:00,123.07,123.12,122.87,122.94,64047.0,105.8036,105.8466,105.6317,105.6919,64047.0
2015-09-23 10:45:00,122.96,123.29,122.95,123.24,21159.0,105.7091,105.9928,105.7005,105.9498,21159.0
2015-09-23 10:50:00,123.25,123.45,123.17,123.43,21788.0,105.9584,106.1303,105.8896,106.1131,21788.0
2015-09-23 10:55:00,123.42,123.81,123.38,123.81,63558.0,106.1045,106.4398,106.0701,106.4398,63558.0
2015-09-23 11:00:00,123.81,124.0,123.76,123.87,33474.0,106.4398,106.6031,106.3968,106.4914,33474.0
2015-09-23 11:05:00,123.85,124.21,123.73,124.2,38641.0,106.4742,106.7837,106.371,106.7751,38641.0
2015-09-23 11:10:00,124.2,124.2,123.69,123.81,50678.0,106.7751,106.7751,106.3366,106.4398,50678.0
2015-09-23 11:15:00,123.81,124.01,123.7,123.93,49645.0,106.4398,106.6117,106.3452,106.543,49645.0
2015-09-23 11:20:00,123.9,123.9,123.56,123.75,24286.0,106.5172,106.5172,106.2249,106.3882,24286.0
2015-09-23 11:25:00,123.76,123.8,123.6,123.7,19254.0,106.3968,106.4312,106.2593,106.3452,19254.0
2015-09-23 11:30:00,123.72,123.8,123.61,123.75,27648.0,106.3624,106.4312,106.2679,106.3882,27648.0
2015-09-23 11:35:00,123.75,123.98,123.72,123.92,24512.0,106.3882,106.586,106.3624,106.5344,24512.0
2015-09-23 11:40:00,123.97,124.01,123.55,123.55,26801.0,106.5774,106.6117,106.2163,106.2163,26801.0
2015-09-23 11:45:00,123.54,123.57,123.48,123.55,21299.0,106.2077,106.2335,106.1561,106.2163,21299.0
2015-09-23 11:50:00,123.57,123.64,123.27,123.27,31182.0,106.2335,106.2937,105.9756,105.9756,31182.0
2015-09-23 11:55:00,123.28,123.39,123.15,123.29,47271.0,105.9842,106.0787,105.8724,105.9928,47271.0
2015-09-23 12:00:00,123.29,123.3,122.92,123.0,15505.0,105.9928,106.0014,105.6747,105.7434,15505.0
2015-09-23 12:05:00,122.96,123.06,122.9,123.01,14396.0,105.7091,105.795,105.6575,105.752,14396.0
2015-09-23 12:10:00,122.99,123.12,122.93,123.05,20313.0,105.7348,105.8466,105.6833,105.7864,20313.0
2015-09-23 12:15:00,123.05,123.05,122.87,122.97,16238.0,105.7864,105.7864,105.6317,105.7177,16238.0
2015-09-23 12:20:00,122.97,122.99,122.78,122.9,18103.0,105.7177,105.7348,105.5543,105.6575,18103.0
2015-09-23 12:25:00,122.92,123.09,122.92,123.0,9757.0,105.6747,105.8208,105.6747,105.7434,9757.0
2015-09-23 12:30:00,122.99,123.1,122.91,123.1,12588.0,105.7348,105.8294,105.6661,105.8294,12588.0
2015-09-23 12:35:00,123.08,123.12,122.95,123.01,10711.0,105.8122,105.8466,105.7005,105.752,10711.0
2015-09-23 12:40:00,122.97,123.09,122.94,123.07,9881.0,105.7177,105.8208,105.6919,105.8036,9881.0
2015-09-23 12:45:00,123.07,123.07,122.94,122.94,20818.0,105.8036,105.8036,105.6919,105.6919,20818.0
2015-09-23 12:50:00,122.95,123.05,122.93,122.99,20296.0,105.7005,105.7864,105.6833,105.7348,20296.0
2015-09-23 12:55:00,122.99,123.03,122.92,123.0,13580.0,105.7348,105.7692,105.6747,105.7434,13580.0
2015-09-23 13:00:00,123.03,123.19,122.96,123.11,18043.0,105.7692,105.9068,105.7091,105.838,18043.0
2015-09-23 13:05:00,123.11,123.36,123.1,123.26,11500.0,105.838,106.0529,105.8294,105.967,11500.0
2015-09-23 13:10:00,123.28,123.29,123.13,123.19,12526.0,105.9842,105.9928,105.8552,105.9068,12526.0
2015-09-23 13:15:00,123.21,123.28,123.16,123.28,12051.0,105.924,105.9842,105.881,105.9842,12051.0
2015-09-23 13:20:00,123.29,123.4,123.02,123.03,19107.0,105.9928,106.0873,105.7606,105.7692,19107.0
2015-09-23 13:25:00,123.03,123.05,122.74,122.8,19272.0,105.7692,105.7864,105.5199,105.5715,19272.0
2015-09-23 13:30:00,122.81,122.97,122.76,122.97,23692.0,105.5801,105.7177,105.5371,105.7177,23692.0
2015-09-23 13:35:00,122.93,123.0,122.88,122.99,19191.0,105.6833,105.7434,105.6403,105.7348,19191.0
2015-09-23 13:40:00,123.0,123.17,122.87,123.13,27953.0,105.7434,105.8896,105.6317,105.8552,27953.0
2015-09-23 13:45:00,123.14,123.17,122.99,122.99,38621.0,105.8638,105.8896,105.7348,105.7348,38621.0
2015-09-23 13:50:00,122.99,122.99,122.82,122.85,26836.0,105.7348,105.7348,105.5887,105.6145,26836.0
2015-09-23 13:55:00,122.84,122.99,122.78,122.88,22055.0,105.6059,105.7348,105.5543,105.6403,22055.0
2015-09-23 14:00:00,122.89,123.03,122.84,123.03,25125.0,105.6489,105.7692,105.6059,105.7692,25125.0
2015-09-23 14:05:00,123.01,123.29,123.01,123.18,19598.0,105.752,105.9928,105.752,105.8982,19598.0
2015-09-23 14:10:00,123.19,123.3,123.09,123.09,28705.0,105.9068,106.0014,105.8208,105.8208,28705.0
2015-09-23 14:15:00,123.1,123.15,123.02,123.05,18707.0,105.8294,105.8724,105.7606,105.7864,18707.0
2015-09-23 14:20:00,123.05,123.07,122.83,122.92,18702.0,105.7864,105.8036,105.5973,105.6747,18702.0
2015-09-23 14:25:00,122.92,122.96,122.8,122.83,18869.0,105.6747,105.7091,105.5715,105.5973,18869.0
2015-09-23 14:30:00,122.82,122.99,122.78,122.97,22979.0,105.5887,105.7348,105.5543,105.7177,22979.0
2015-09-23 14:35:00,122.96,122.96,122.56,122.6,25060.0,105.7091,105.7091,105.3652,105.3996,25060.0
2015-09-23 14:40:00,122.58,122.75,122.48,122.73,26663.0,105.3824,105.5285,105.2964,105.5113,26663.0
2015-09-23 14:45:00,122.73,122.9,122.64,122.9,24063.0,105.5113,105.6575,105.434,105.6575,24063.0
2015-09-23 14:50:00,122.89,122.89,122.68,122.74,20421.0,105.6489,105.6489,105.4683,105.5199,20421.0
2015-09-23 14:55:00,122.74,122.89,122.67,122.89,23749.0,105.5199,105.6489,105.4597,105.6489,23749.0
2015-09-23 15:00:00,122.89,123.06,122.77,123.02,18187.0,105.6489,105.795,105.5457,105.7606,18187.0
2015-09-23 15:05:00,123.02,123.04,122.86,122.99,26620.0,105.7606,105.7778,105.6231,105.7348,26620.0
2015-09-23 15:10:00,122.99,123.02,122.77,122.78,27112.0,105.7348,105.7606,105.5457,105.5543,27112.0
2015-09-23 15:15:00,122.76,122.96,122.73,122.86,27057.0,105.5371,105.7091,105.5113,105.6231,27057.0
2015-09-23 15:20:00,122.92,123.08,122.84,122.94,28908.0,105.6747,105.8122,105.6059,105.6919,28908.0
2015-09-23 15:25:00,122.95,123.18,122.83,123.16,43553.0,105.7005,105.8982,105.5973,105.881,43553.0
2015-09-23 15:30:00,123.2,123.28,123.1,123.28,54111.0,105.9154,105.9842,105.8294,105.9842,54111.0
2015-09-23 15:35:00,123.28,123.37,123.23,123.37,43696.0,105.9842,106.0615,105.9412,106.0615,43696.0
2015-09-23 15:40:00,123.34,123.53,123.34,123.48,49989.0,106.0357,106.1991,106.0357,106.1561,49989.0
2015-09-23 15:45:00,123.49,123.55,123.37,123.54,50499.0,106.1647,106.2163,106.0615,106.2077,50499.0
2015-09-23 15:50:00,123.54,123.59,123.32,123.35,60894.0,106.2077,106.2507,106.0186,106.0443,60894.0
2015-09-23 15:55:00,123.34,123.48,123.28,123.3,142613.0,106.0357,106.1561,105.9842,106.0014,142613.0
2015-09-24 09:30:00,122.35,122.63,122.06,122.11,68425.0,105.1846,105.4254,104.9353,104.9783,68425.0
2015-09-24 09:35:00,122.07,122.29,121.94,122.2,56168.0,104.9439,105.1331,104.8322,105.0557,56168.0
2015-09-24 09:40:00,122.2,122.22,121.91,121.95,60451.0,105.0557,105.0729,104.8064,104.8408,60451.0
2015-09-24 09:45:00,122.0,122.07,121.85,121.97,128327.0,104.8837,104.9439,104.7548,104.858,128327.0
2015-09-24 09:50:00,122.01,122.03,121.78,121.81,55639.0,104.8923,104.9095,104.6946,104.7204,55639.0
2015-09-24 09:55:00,121.77,121.95,121.54,121.67,49014.0,104.686,104.8408,104.4883,104.6,49014.0
2015-09-24 10:00:00,121.73,121.84,121.16,121.17,144019.0,104.6516,104.7462,104.1616,104.1702,144019.0
2015-09-24 10:05:00,121.19,121.3,121.05,121.24,33976.0,104.1874,104.282,104.067,104.2304,33976.0
2015-09-24 10:10:00,121.22,121.28,121.05,121.13,22918.0,104.2132,104.2648,104.067,104.1358,22918.0
2015-09-24 10:15:00,121.12,121.15,120.76,120.86,40105.0,104.1272,104.153,103.8177,103.9037,40105.0
2015-09-24 10:20:00,120.87,120.9,120.53,120.65,36921.0,103.9123,103.9381,103.62,103.7231,36921.0
2015-09-24 10:25:00,120.67,120.7,120.45,120.45,40664.0,103.7403,103.7661,103.5512,103.5512,40664.0
2015-09-24 10:30:00,120.45,120.61,120.31,120.32,38818.0,103.5512,103.6888,103.4308,103.4394,38818.0
2015-09-24 10:35:00,120.3,120.33,119.9,119.98,107653.0,103.4222,103.448,103.0784,103.1471,107653.0
2015-09-24 10:40:00,119.98,120.08,119.88,119.92,57750.0,103.1471,103.2331,103.0612,103.0956,57750.0
2015-09-24 10:45:00,119.89,119.98,119.73,119.91,28004.0,103.0698,103.1471,102.9322,103.087,28004.0
2015-09-24 10:50:00,119.94,120.03,119.81,119.97,26241.0,103.1128,103.1901,103.001,103.1385,26241.0
2015-09-24 10:55:00,119.97,120.06,119.89,120.0,61078.0,103.1385,103.2159,103.0698,103.1643,61078.0
2015-09-24 11:00:00,119.98,120.07,119.94,120.02,98965.0,103.1471,103.2245,103.1128,103.1815,98965.0
2015-09-24 11:05:00,120.02,120.04,119.84,119.88,85363.0,103.1815,103.1987,103.0268,103.0612,85363.0
2015-09-24 11:10:00,119.87,119.92,119.27,119.43,146249.0,103.0526,103.0956,102.5368,102.6743,146249.0
2015-09-24 11:15:00,119.42,120.02,119.41,119.99,65392.0,102.6657,103.1815,102.6571,103.1557,65392.0
2015-09-24 11:20:00,120.0,120.04,119.83,119.87,51890.0,103.1643,103.1987,103.0182,103.0526,51890.0
2015-09-24 11:25:00,119.91,119.94,119.55,119.57,66319.0,103.087,103.1128,102.7775,102.7947,66319.0
2015-09-24 11:30:00,119.55,119.96,119.55,119.7,28145.0,102.7775,103.1299,102.7775,102.9064,28145.0
2015-09-24 11:35:00,119.7,119.81,119.57,119.78,35335.0,102.9064,103.001,102.7947,102.9752,35335.0
2015-09-24 11:40:00,119.79,119.95,119.68,119.93,31947.0,102.9838,103.1214,102.8892,103.1042,31947.0
2015-09-24 11:45:00,119.92,119.95,119.73,119.76,28165.0,103.0956,103.1214,102.9322,102.958,28165.0
2015-09-24 11:50:00,119.75,119.95,119.7,119.93,26284.0,102.9494,103.1214,102.9064,103.1042,26284.0
2015-09-24 11:55:00,119.93,120.33,119.93,120.3,26613.0,103.1042,103.448,103.1042,103.4222,26613.0
2015-09-24 12:00:00,120.3,120.31,120.05,120.3,23894.0,103.4222,103.4308,103.2073,103.4222,23894.0
2015-09-24 12:05:00,120.3,120.38,120.21,120.31,27356.0,103.4222,103.491,103.3449,103.4308,27356.0
2015-09-24 12:10:00,120.34,120.45,120.29,120.36,24289.0,103.4566,103.5512,103.4137,103.4738,24289.0
2015-09-24 12:15:00,120.33,120.4,120.25,120.31,41591.0,103.448,103.5082,103.3793,103.4308,41591.0
2015-09-24 12:20:00,120.3,120.45,120.25,120.36,23577.0,103.4222,103.5512,103.3793,103.4738,23577.0
2015-09-24 12:25:00,120.37,120.45,120.28,120.45,20704.0,103.4824,103.5512,103.4051,103.5512,20704.0
2015-09-24 12:30:00,120.45,120.7,120.45,120.66,27673.0,103.5512,103.7661,103.5512,103.7317,27673.0
2015-09-24 12:35:00,120.67,120.67,120.56,120.59,22763.0,103.7403,103.7403,103.6458,103.6716,22763.0
2015-09-24 12:40:00,120.61,120.75,120.53,120.54,22519.0,103.6888,103.8091,103.62,103.6286,22519.0
2015-09-24 12:45:00,120.57,120.65,120.45,120.58,74432.0,103.6544,103.7231,103.5512,103.663,74432.0
2015-09-24 12:50:00,120.56,120.77,120.56,120.64,31300.0,103.6458,103.8263,103.6458,103.7145,31300.0
2015-09-24 12:55:00,120.68,120.73,120.54,120.57,13126.0,103.7489,103.7919,103.6286,103.6544,13126.0
2015-09-24 13:00:00,120.55,120.59,120.41,120.51,24740.0,103.6372,103.6716,103.5168,103.6028,24740.0
2015-09-24 13:05:00,120.51,120.59,120.41,120.49,21497.0,103.6028,103.6716,103.5168,103.5856,21497.0
2015-09-24 13:10:00,120.49,120.6,120.42,120.51,14806.0,103.5856,103.6802,103.5254,103.6028,14806.0
2015-09-24 13:15:00,120.53,120.53,120.29,120.35,20310.0,103.62,103.62,103.4137,103.4652,20310.0
2015-09-24 13:20:00,120.35,120.36,120.14,120.23,16078.0,103.4652,103.4738,103.2847,103.3621,16078.0
2015-09-24 13:25:00,120.23,120.26,120.05,120.17,26333.0,103.3621,103.3879,103.2073,103.3105,26333.0
2015-09-24 13:30:00,120.18,120.27,120.06,120.26,18608.0,103.3191,103.3965,103.2159,103.3879,18608.0
2015-09-24 13:35:00,120.26,120.36,120.17,120.31,21801.0,103.3879,103.4738,103.3105,103.4308,21801.0
2015-09-24 13:40:00,120.28,120.38,120.21,120.34,22040.0,103.4051,103.491,103.3449,103.4566,22040.0
2015-09-24 13:45:00,120.35,120.46,120.2,120.46,24587.0,103.4652,103.5598,103.3363,103.5598,24587.0
2015-09-24 13:50:00,120.46,120.49,120.34,120.36,23553.0,103.5598,103.5856,103.4566,103.4738,23553.0
2015-09-24 13:55:00,120.35,120.41,120.23,120.29,15232.0,103.4652,103.5168,103.3621,103.4137,15232.0
2015-09-24 14:00:00,120.3,120.3,120.05,120.05,16904.0,103.4222,103.4222,103.2073,103.2073,16904.0
2015-09-24 14:05:00,120.04,120.28,120.04,120.24,24323.0,103.1987,103.4051,103.1987,103.3707,24323.0
2015-09-24 14:10:00,120.25,120.37,120.22,120.27,117086.0,103.3793,103.4824,103.3535,103.3965,117086.0
2015-09-24 14:15:00,120.27,120.58,120.27,120.56,23677.0,103.3965,103.663,103.3965,103.6458,23677.0
2015-09-24 14:20:00,120.58,120.84,120.57,120.79,69026.0,103.663,103.8865,103.6544,103.8435,69026.0
2015-09-24 14:25:00,120.77,120.86,120.77,120.83,54988.0,103.8263,103.9037,103.8263,103.8779,54988.0
2015-09-24 14:30:00,120.84,120.96,120.83,120.9,65927.0,103.8865,103.9897,103.8779,103.9381,65927.0
2015-09-24 14:35:00,120.91,121.06,120.89,121.05,39970.0,103.9467,104.0756,103.9295,104.067,39970.0
2015-09-24 14:40:00,121.08,121.23,120.84,120.98,35948.0,104.0928,104.2218,103.8865,104.0068,35948.0
2015-09-24 14:45:00,120.99,121.38,120.95,121.38,47870.0,104.0154,104.3507,103.9811,104.3507,47870.0
2015-09-24 14:50:00,121.33,121.53,121.3,121.49,28589.0,104.3077,104.4797,104.282,104.4453,28589.0
2015-09-24 14:55:00,121.51,121.78,121.47,121.47,65589.0,104.4625,104.6946,104.4281,104.4281,65589.0
2015-09-24 15:00:00,121.48,121.58,121.26,121.31,28451.0,104.4367,104.5227,104.2476,104.2905,28451.0
2015-09-24 15:05:00,121.27,121.39,120.9,121.02,54106.0,104.2562,104.3593,103.9381,104.0412,54106.0
2015-09-24 15:10:00,120.99,121.05,120.86,120.97,65028.0,104.0154,104.067,103.9037,103.9982,65028.0
2015-09-24 15:15:00,120.96,121.15,120.92,121.12,52640.0,103.9897,104.153,103.9553,104.1272,52640.0
2015-09-24 15:20:00,121.12,121.5,121.12,121.34,46255.0,104.1272,104.4539,104.1272,104.3163,46255.0
2015-09-24 15:25:00,121.32,121.55,121.27,121.49,37059.0,104.2991,104.4969,104.2562,104.4453,37059.0
2015-09-24 15:30:00,121.48,121.49,121.24,121.24,40717.0,104.4367,104.4453,104.2304,104.2304,40717.0
2015-09-24 15:35:00,121.23,121.24,121.05,121.11,34610.0,104.2218,104.2304,104.067,104.1186,34610.0
2015-09-24 15:40:00,121.08,121.29,121.06,121.14,49477.0,104.0928,104.2734,104.0756,104.1444,49477.0
2015-09-24 15:45:00,121.13,121.23,121.03,121.13,55925.0,104.1358,104.2218,104.0498,104.1358,55925.0
2015-09-24 15:50:00,121.12,121.14,120.85,121.01,74631.0,104.1272,104.1444,103.8951,104.0326,74631.0
2015-09-24 15:55:00,121.02,121.28,120.95,121.12,265834.0,104.0412,104.2648,103.9811,104.1272,265834.0
2015-09-25 09:30:00,122.18,122.41,121.87,122.04,98022.0,105.0385,105.2362,104.772,104.9181,98022.0
2015-09-25 09:35:00,122.0,122.1,121.6,121.64,58031.0,104.8837,104.9697,104.5399,104.5743,58031.0
2015-09-25 09:40:00,121.63,121.79,121.44,121.57,62806.0,104.5657,104.7032,104.4023,104.5141,62806.0
2015-09-25 09:45:00,121.55,121.64,121.41,121.49,38423.0,104.4969,104.5743,104.3765,104.4453,38423.0
2015-09-25 09:50:00,121.56,121.57,121.01,121.08,61207.0,104.5055,104.5141,104.0326,104.0928,61207.0
2015-09-25 09:55:00,121.09,121.13,120.62,120.69,33918.0,104.1014,104.1358,103.6974,103.7575,33918.0
2015-09-25 10:00:00,120.69,120.85,120.45,120.72,31737.0,103.7575,103.8951,103.5512,103.7833,31737.0
2015-09-25 10:05:00,120.72,120.79,120.43,120.46,34163.0,103.7833,103.8435,103.534,103.5598,34163.0
2015-09-25 10:10:00,120.46,120.78,120.36,120.72,36208.0,103.5598,103.8349,103.4738,103.7833,36208.0
2015-09-25 10:15:00,120.71,120.78,120.4,120.42,22512.0,103.7747,103.8349,103.5082,103.5254,22512.0
2015-09-25 10:20:00,120.44,120.72,120.35,120.39,29928.0,103.5426,103.7833,103.4652,103.4996,29928.0
2015-09-25 10:25:00,120.4,120.51,120.18,120.27,30341.0,103.5082,103.6028,103.3191,103.3965,30341.0
2015-09-25 10:30:00,120.24,120.43,120.18,120.35,27977.0,103.3707,103.534,103.3191,103.4652,27977.0
2015-09-25 10:35:00,120.34,120.55,120.33,120.42,48150.0,103.4566,103.6372,103.448,103.5254,48150.0
2015-09-25 10:40:00,120.44,120.46,120.29,120.41,29244.0,103.5426,103.5598,103.4137,103.5168,29244.0
2015-09-25 10:45:00,120.44,120.47,120.3,120.36,25569.0,103.5426,103.5684,103.4222,103.4738,25569.0
2015-09-25 10:50:00,120.38,120.42,120.22,120.37,58689.0,103.491,103.5254,103.3535,103.4824,58689.0
2015-09-25 10:55:00,120.38,120.56,120.3,120.56,70789.0,103.491,103.6458,103.4222,103.6458,70789.0
2015-09-25 11:00:00,120.54,120.6,120.32,120.35,70315.0,103.6286,103.6802,103.4394,103.4652,70315.0
2015-09-25 11:05:00,120.34,120.45,120.26,120.39,63641.0,103.4566,103.5512,103.3879,103.4996,63641.0
2015-09-25 11:10:00,120.37,120.45,120.29,120.44,29621.0,103.4824,103.5512,103.4137,103.5426,29621.0
2015-09-25 11:15:00,120.42,120.43,120.21,120.22,32808.0,103.5254,103.534,103.3449,103.3535,32808.0
2015-09-25 11:20:00,120.2,120.2,119.99,120.06,45775.0,103.3363,103.3363,103.1557,103.2159,45775.0
2015-09-25 11:25:00,120.05,120.11,119.87,119.93,44490.0,103.2073,103.2589,103.0526,103.1042,44490.0
2015-09-25 11:30:00,119.93,120.05,119.89,119.92,58539.0,103.1042,103.2073,103.0698,103.0956,58539.0
2015-09-25 11:35:00,119.92,120.1,119.86,119.95,54915.0,103.0956,103.2503,103.044,103.1214,54915.0
2015-09-25 11:40:00,119.95,120.11,119.92,119.92,45020.0,103.1214,103.2589,103.0956,103.0956,45020.0
2015-09-25 11:45:00,119.92,120.04,119.88,119.97,42123.0,103.0956,103.1987,103.0612,103.1385,42123.0
2015-09-25 11:50:00,119.96,120.04,119.93,119.97,32758.0,103.1299,103.1987,103.1042,103.1385,32758.0
2015-09-25 11:55:00,120.0,120.17,119.93,120.14,46583.0,103.1643,103.3105,103.1042,103.2847,46583.0
2015-09-25 12:00:00,120.13,120.17,119.96,120.04,20923.0,103.2761,103.3105,103.1299,103.1987,20923.0
2015-09-25 12:05:00,120.03,120.12,120.0,120.08,24009.0,103.1901,103.2675,103.1643,103.2331,24009.0
2015-09-25 12:10:00,120.08,120.23,120.03,120.16,19141.0,103.2331,103.3621,103.1901,103.3019,19141.0
2015-09-25 12:15:00,120.17,120.2,119.91,119.95,19814.0,103.3105,103.3363,103.087,103.1214,19814.0
2015-09-25 12:20:00,119.97,120.01,119.8,120.0,35258.0,103.1385,103.1729,102.9924,103.1643,35258.0
2015-09-25 12:25:00,120.03,120.23,119.96,120.2,20986.0,103.1901,103.3621,103.1299,103.3363,20986.0
2015-09-25 12:30:00,120.22,120.26,119.97,120.02,40086.0,103.3535,103.3879,103.1385,103.1815,40086.0
2015-09-25 12:35:00,120.04,120.06,119.75,119.75,15791.0,103.1987,103.2159,102.9494,102.9494,15791.0
2015-09-25 12:40:00,119.73,119.93,119.69,119.91,16717.0,102.9322,103.1042,102.8978,103.087,16717.0
2015-09-25 12:45:00,119.89,119.98,119.83,119.83,22513.0,103.0698,103.1471,103.0182,103.0182,22513.0
2015-09-25 12:50:00,119.83,120.04,119.83,120.0,36096.0,103.0182,103.1987,103.0182,103.1643,36096.0
2015-09-25 12:55:00,119.98,120.05,119.92,119.99,63621.0,103.1471,103.2073,103.0956,103.1557,63621.0
2015-09-25 13:00:00,120.0,120.16,119.98,120.16,39900.0,103.1643,103.3019,103.1471,103.3019,39900.0
2015-09-25 13:05:00,120.16,120.2,120.02,120.18,43923.0,103.3019,103.3363,103.1815,103.3191,43923.0
2015-09-25 13:10:00,120.16,120.18,120.05,120.16,43978.0,103.3019,103.3191,103.2073,103.3019,43978.0
2015-09-25 13:15:00,120.16,120.22,120.0,120.03,28115.0,103.3019,103.3535,103.1643,103.1901,28115.0
2015-09-25 13:20:00,120.03,120.05,119.93,120.0,38313.0,103.1901,103.2073,103.1042,103.1643,38313.0
2015-09-25 13:25:00,120.0,120.05,119.96,120.05,17691.0,103.1643,103.2073,103.1299,103.2073,17691.0
2015-09-25 13:30:00,120.05,120.06,119.85,119.89,38149.0,103.2073,103.2159,103.0354,103.0698,38149.0
2015-09-25 13:35:00,119.89,119.9,119.75,119.81,45135.0,103.0698,103.0784,102.9494,103.001,45135.0
2015-09-25 13:40:00,119.81,119.9,119.77,119.78,24009.0,103.001,103.0784,102.9666,102.9752,24009.0
2015-09-25 13:45:00,119.78,119.82,119.58,119.67,53649.0,102.9752,103.0096,102.8033,102.8806,53649.0
2015-09-25 13:50:00,119.71,119.74,119.43,119.49,72585.0,102.915,102.9408,102.6743,102.7259,72585.0
2015-09-25 13:55:00,119.51,119.57,119.17,119.25,100187.0,102.7431,102.7947,102.4508,102.5196,100187.0
2015-09-25 14:00:00,119.24,119.35,119.12,119.17,47780.0,102.511,102.6055,102.4078,102.4508,47780.0
2015-09-25 14:05:00,119.17,119.19,118.88,118.91,83602.0,102.4508,102.468,102.2015,102.2273,83602.0
2015-09-25 14:10:00,118.93,118.94,118.11,118.13,117420.0,102.2445,102.2531,101.5395,101.5567,117420.0
2015-09-25 14:15:00,118.12,118.22,117.45,117.47,166133.0,101.5481,101.6341,100.9721,100.9893,166133.0
2015-09-25 14:20:00,117.46,117.57,117.22,117.31,140096.0,100.9807,101.0753,100.7744,100.8517,140096.0
2015-09-25 14:25:00,117.32,117.39,116.89,117.02,124764.0,100.8603,100.9205,100.4907,100.6024,124764.0
2015-09-25 14:30:00,117.0,117.2,116.7,116.79,415464.0,100.5852,100.7572,100.3273,100.4047,415464.0
2015-09-25 14:35:00,116.8,117.05,116.65,116.66,159190.0,100.4133,100.6282,100.2843,100.2929,159190.0
2015-09-25 14:40:00,116.7,116.73,115.96,115.97,170485.0,100.3273,100.3531,99.6911,99.6997,170485.0
2015-09-25 14:45:00,115.99,116.01,115.6,115.62,140278.0,99.7169,99.7341,99.3816,99.3988,140278.0
2015-09-25 14:50:00,115.63,116.18,115.56,116.18,151741.0,99.4074,99.8803,99.3473,99.8803,151741.0
2015-09-25 14:55:00,116.17,116.34,116.11,116.33,126303.0,99.8717,100.0178,99.8201,100.0092,126303.0
2015-09-25 15:00:00,116.34,116.36,115.94,116.02,110255.0,100.0178,100.035,99.6739,99.7427,110255.0
2015-09-25 15:05:00,116.02,116.28,115.82,115.89,131514.0,99.7427,99.9662,99.5708,99.631,131514.0
2015-09-25 15:10:00,115.89,116.04,115.61,115.61,77636.0,99.631,99.7599,99.3902,99.3902,77636.0
2015-09-25 15:15:00,115.63,115.73,115.29,115.36,156415.0,99.4074,99.4934,99.1151,99.1753,156415.0
2015-09-25 15:20:00,115.37,115.62,115.23,115.51,382911.0,99.1839,99.3988,99.0636,99.3043,382911.0
2015-09-25 15:25:00,115.53,116.28,115.44,116.25,275802.0,99.3215,99.9662,99.2441,99.9405,275802.0
2015-09-25 15:30:00,116.23,116.46,116.1,116.35,153674.0,99.9233,100.121,99.8115,100.0264,153674.0
2015-09-25 15:35:00,116.35,116.52,116.0,116.07,122961.0,100.0264,100.1726,99.7255,99.7857,122961.0
2015-09-25 15:40:00,116.07,116.33,116.0,116.33,84176.0,99.7857,100.0092,99.7255,100.0092,84176.0
2015-09-25 15:45:00,116.33,116.53,116.24,116.47,159888.0,100.0092,100.1812,99.9319,100.1296,159888.0
2015-09-25 15:50:00,116.44,116.52,116.25,116.44,212092.0,100.1038,100.1726,99.9405,100.1038,212092.0
2015-09-25 15:55:00,116.44,116.53,116.31,116.37,509719.0,100.1038,100.1812,99.992,100.0436,509719.0
2015-09-28 09:30:00,115.55,115.69,114.56,114.92,127594.0,99.3387,99.459,98.4876,98.797,127594.0
2015-09-28 09:35:00,114.79,115.47,114.5,115.19,44167.0,98.6853,99.2699,98.436,99.0292,44167.0
2015-09-28 09:40:00,115.21,115.82,115.16,115.69,37564.0,99.0464,99.5708,99.0034,99.459,37564.0
2015-09-28 09:45:00,115.7,115.78,115.14,115.37,49195.0,99.4676,99.5364,98.9862,99.1839,49195.0
2015-09-28 09:50:00,115.36,115.36,114.64,114.7,71716.0,99.1753,99.1753,98.5563,98.6079,71716.0
2015-09-28 09:55:00,114.7,114.76,114.33,114.37,127329.0,98.6079,98.6595,98.2898,98.3242,127329.0
2015-09-28 10:00:00,114.33,114.38,114.13,114.2,69301.0,98.2898,98.3328,98.1179,98.1781,69301.0
2015-09-28 10:05:00,114.14,114.14,113.93,114.0,58739.0,98.1265,98.1265,97.9459,98.0061,58739.0
2015-09-28 10:10:00,114.0,114.01,113.18,113.24,126317.0,98.0061,98.0147,97.3012,97.3527,126317.0
2015-09-28 10:15:00,113.23,113.45,113.07,113.3,64400.0,97.3441,97.5333,97.2066,97.4043,64400.0
2015-09-28 10:20:00,113.33,114.06,113.27,114.01,59650.0,97.4301,98.0577,97.3785,98.0147,59650.0
2015-09-28 10:25:00,113.96,114.29,113.87,114.25,108354.0,97.9717,98.2554,97.8944,98.221,108354.0
2015-09-28 10:30:00,114.3,114.47,114.05,114.09,62591.0,98.264,98.4102,98.0491,98.0835,62591.0
2015-09-28 10:35:00,114.05,114.3,113.98,114.2,49888.0,98.0491,98.264,97.9889,98.1781,49888.0
2015-09-28 10:40:00,114.13,114.39,114.0,114.32,70823.0,98.1179,98.3414,98.0061,98.2812,70823.0
2015-09-28 10:45:00,114.29,114.33,113.9,114.21,52857.0,98.2554,98.2898,97.9202,98.1867,52857.0
2015-09-28 10:50:00,114.18,114.48,114.02,114.46,37058.0,98.1609,98.4188,98.0233,98.4016,37058.0
2015-09-28 10:55:00,114.49,114.82,114.45,114.79,23180.0,98.4274,98.7111,98.393,98.6853,23180.0
2015-09-28 11:00:00,114.8,115.0,114.7,114.93,45519.0,98.6939,98.8658,98.6079,98.8056,45519.0
2015-09-28 11:05:00,114.9,115.07,114.9,114.99,43142.0,98.7799,98.926,98.7799,98.8572,43142.0
2015-09-28 11:10:00,114.95,115.01,114.57,114.84,55467.0,98.8228,98.8744,98.4962,98.7283,55467.0
2015-09-28 11:15:00,114.84,114.93,114.57,114.57,107810.0,98.7283,98.8056,98.4962,98.4962,107810.0
2015-09-28 11:20:00,114.61,114.74,114.43,114.48,20473.0,98.5305,98.6423,98.3758,98.4188,20473.0
2015-09-28 11:25:00,114.45,114.45,114.0,114.1,30233.0,98.393,98.393,98.0061,98.0921,30233.0
2015-09-28 11:30:00,114.14,114.18,113.93,114.02,26751.0,98.1265,98.1609,97.9459,98.0233,26751.0
2015-09-28 11:35:00,114.01,114.3,114.01,114.22,50824.0,98.0147,98.264,98.0147,98.1953,50824.0
2015-09-28 11:40:00,114.22,114.22,114.02,114.06,37479.0,98.1953,98.1953,98.0233,98.0577,37479.0
2015-09-28 11:45:00,114.05,114.06,113.81,113.98,43574.0,98.0491,98.0577,97.8428,97.9889,43574.0
2015-09-28 11:50:00,113.94,113.95,113.73,113.93,40087.0,97.9545,97.9631,97.774,97.9459,40087.0
2015-09-28 11:55:00,113.95,113.98,113.82,113.91,41019.0,97.9631,97.9889,97.8514,97.9287,41019.0
2015-09-28 12:00:00,113.9,114.08,113.87,113.93,33254.0,97.9202,98.0749,97.8944,97.9459,33254.0
2015-09-28 12:05:00,113.88,113.88,113.39,113.43,42755.0,97.903,97.903,97.4817,97.5161,42755.0
2015-09-28 12:10:00,113.48,113.54,113.33,113.51,24818.0,97.5591,97.6107,97.4301,97.5849,24818.0
2015-09-28 12:15:00,113.52,113.55,113.28,113.33,35295.0,97.5935,97.6193,97.3871,97.4301,35295.0
2015-09-28 12:20:00,113.35,113.43,113.27,113.4,29828.0,97.4473,97.5161,97.3785,97.4903,29828.0
2015-09-28 12:25:00,113.42,113.52,113.32,113.32,44584.0,97.5075,97.5935,97.4215,97.4215,44584.0
2015-09-28 12:30:00,113.32,113.34,112.96,113.08,40819.0,97.4215,97.4387,97.112,97.2152,40819.0
2015-09-28 12:35:00,113.09,113.16,113.0,113.08,34355.0,97.2238,97.284,97.1464,97.2152,34355.0
2015-09-28 12:40:00,113.09,113.27,112.91,112.91,36971.0,97.2238,97.3785,97.069,97.069,36971.0
2015-09-28 12:45:00,112.93,112.93,112.56,112.69,82283.0,97.0862,97.0862,96.7681,96.8799,82283.0
2015-09-28 12:50:00,112.69,112.69,112.43,112.48,49847.0,96.8799,96.8799,96.6564,96.6994,49847.0
2015-09-28 12:55:00,112.47,112.47,111.95,111.95,74107.0,96.6908,96.6908,96.2437,96.2437,74107.0
2015-09-28 13:00:00,111.98,112.02,111.76,111.9,86715.0,96.2695,96.3039,96.0804,96.2007,86715.0
2015-09-28 13:05:00,111.9,112.15,111.89,112.11,72264.0,96.2007,96.4157,96.1921,96.3813,72264.0
2015-09-28 13:10:00,112.11,112.41,111.97,112.03,41570.0,96.3813,96.6392,96.2609,96.3125,41570.0
2015-09-28 13:15:00,112.04,112.09,111.68,111.84,41155.0,96.3211,96.3641,96.0116,96.1492,41155.0
2015-09-28 13:20:00,111.81,111.98,111.71,111.83,59844.0,96.1234,96.2695,96.0374,96.1406,59844.0
2015-09-28 13:25:00,111.81,111.85,111.66,111.8,46646.0,96.1234,96.1578,95.9944,96.1148,46646.0
2015-09-28 13:30:00,111.77,112.05,111.71,111.82,67274.0,96.089,96.3297,96.0374,96.132,67274.0
2015-09-28 13:35:00,111.82,112.03,111.72,112.03,46628.0,96.132,96.3125,96.046,96.3125,46628.0
2015-09-28 13:40:00,112.01,112.07,111.83,111.99,28434.0,96.2953,96.3469,96.1406,96.2781,28434.0
2015-09-28 13:45:00,111.96,111.96,111.46,111.47,29885.0,96.2523,96.2523,95.8225,95.8311,29885.0
2015-09-28 13:50:00,111.47,111.57,111.29,111.29,40942.0,95.8311,95.917,95.6763,95.6763,40942.0
2015-09-28 13:55:00,111.32,111.32,111.02,111.02,47843.0,95.7021,95.7021,95.4442,95.4442,47843.0
2015-09-28 14:00:00,111.03,111.33,111.0,111.27,53691.0,95.4528,95.7107,95.427,95.6591,53691.0
2015-09-28 14:05:00,111.24,111.5,111.15,111.42,47389.0,95.6333,95.8569,95.556,95.7881,47389.0
2015-09-28 14:10:00,111.42,111.42,111.08,111.18,30655.0,95.7881,95.7881,95.4958,95.5818,30655.0
2015-09-28 14:15:00,111.14,111.27,111.05,111.27,39617.0,95.5474,95.6591,95.47,95.6591,39617.0
2015-09-28 14:20:00,111.24,111.54,111.16,111.51,37702.0,95.6333,95.8913,95.5646,95.8655,37702.0
2015-09-28 14:25:00,111.55,112.03,111.53,112.03,46127.0,95.8998,96.3125,95.8827,96.3125,46127.0
2015-09-28 14:30:00,112.04,112.04,111.73,111.82,46910.0,96.3211,96.3211,96.0546,96.132,46910.0
2015-09-28 14:35:00,111.82,112.19,111.7,112.19,48626.0,96.132,96.4501,96.0288,96.4501,48626.0
2015-09-28 14:40:00,112.18,112.46,112.17,112.46,34163.0,96.4415,96.6822,96.4329,96.6822,34163.0
2015-09-28 14:45:00,112.48,112.62,112.27,112.41,42107.0,96.6994,96.8197,96.5188,96.6392,42107.0
2015-09-28 14:50:00,112.41,112.45,112.14,112.33,45881.0,96.6392,96.6736,96.4071,96.5704,45881.0
2015-09-28 14:55:00,112.27,112.37,112.12,112.35,35388.0,96.5188,96.6048,96.3899,96.5876,35388.0
2015-09-28 15:00:00,112.34,112.48,112.18,112.48,44478.0,96.579,96.6994,96.4415,96.6994,44478.0
2015-09-28 15:05:00,112.46,112.49,112.16,112.16,47227.0,96.6822,96.708,96.4243,96.4243,47227.0
2015-09-28 15:10:00,112.11,112.13,111.87,112.12,46108.0,96.3813,96.3985,96.175,96.3899,46108.0
2015-09-28 15:15:00,112.12,112.42,112.05,112.38,58710.0,96.3899,96.6478,96.3297,96.6134,58710.0
2015-09-28 15:20:00,112.41,112.47,112.18,112.25,73351.0,96.6392,96.6908,96.4415,96.5016,73351.0
2015-09-28 15:25:00,112.26,112.45,112.15,112.32,44112.0,96.5102,96.6736,96.4157,96.5618,44112.0
2015-09-28 15:30:00,112.28,112.67,112.23,112.65,51317.0,96.5274,96.8627,96.4844,96.8455,51317.0
2015-09-28 15:35:00,112.64,112.81,112.56,112.65,145366.0,96.8369,96.9831,96.7681,96.8455,145366.0
2015-09-28 15:40:00,112.61,112.97,112.61,112.92,117176.0,96.8111,97.1206,96.8111,97.0776,117176.0
2015-09-28 15:45:00,112.91,113.0,112.83,113.0,146043.0,97.069,97.1464,97.0003,97.1464,146043.0
2015-09-28 15:50:00,113.0,113.14,112.94,112.97,167297.0,97.1464,97.2668,97.0948,97.1206,167297.0
2015-09-28 15:55:00,112.97,112.99,112.68,112.69,283965.0,97.1206,97.1378,96.8713,96.8799,283965.0
2015-09-29 09:30:00,112.89,113.05,112.19,113.04,101348.0,97.0519,97.1894,96.4501,97.1808,101348.0
2015-09-29 09:35:00,113.04,113.68,112.64,112.64,78442.0,97.1808,97.731,96.8369,96.8369,78442.0
2015-09-29 09:40:00,112.62,112.67,111.92,112.04,94277.0,96.8197,96.8627,96.2179,96.3211,94277.0
2015-09-29 09:45:00,111.93,112.04,111.61,111.8,41619.0,96.2265,96.3211,95.9514,96.1148,41619.0
2015-09-29 09:50:00,111.84,112.18,111.71,112.05,30952.0,96.1492,96.4415,96.0374,96.3297,30952.0
2015-09-29 09:55:00,112.05,113.65,112.05,113.49,54805.0,96.3297,97.7052,96.3297,97.5677,54805.0
2015-09-29 10:00:00,113.48,113.63,112.86,113.1,76537.0,97.5591,97.688,97.0261,97.2324,76537.0
2015-09-29 10:05:00,113.09,113.38,112.96,113.06,44423.0,97.2238,97.4731,97.112,97.198,44423.0
2015-09-29 10:10:00,113.0,113.81,113.0,113.71,56805.0,97.1464,97.8428,97.1464,97.7568,56805.0
2015-09-29 10:15:00,113.78,114.86,113.74,114.69,88113.0,97.817,98.7455,97.7826,98.5993,88113.0
2015-09-29 10:20:00,114.55,114.61,113.91,114.06,46537.0,98.479,98.5305,97.9287,98.0577,46537.0
2015-09-29 10:25:00,114.06,114.63,114.02,114.39,39281.0,98.0577,98.5477,98.0233,98.3414,39281.0
2015-09-29 10:30:00,114.39,114.63,114.26,114.56,57995.0,98.3414,98.5477,98.2296,98.4876,57995.0
2015-09-29 10:35:00,114.52,114.73,114.5,114.6,88456.0,98.4532,98.6337,98.436,98.5219,88456.0
2015-09-29 10:40:00,114.6,114.6,113.92,114.14,160967.0,98.5219,98.5219,97.9373,98.1265,160967.0
2015-09-29 10:45:00,114.11,114.43,113.95,114.08,69899.0,98.1007,98.3758,97.9631,98.0749,69899.0
2015-09-29 10:50:00,114.01,114.16,113.74,114.1,36269.0,98.0147,98.1437,97.7826,98.0921,36269.0
2015-09-29 10:55:00,114.16,114.22,113.87,114.07,41998.0,98.1437,98.1953,97.8944,98.0663,41998.0
2015-09-29 11:00:00,114.09,114.44,113.84,114.34,54610.0,98.0835,98.3844,97.8686,98.2984,54610.0
2015-09-29 11:05:00,114.32,114.35,114.12,114.14,34770.0,98.2812,98.307,98.1093,98.1265,34770.0
2015-09-29 11:10:00,114.15,114.15,113.47,113.59,34524.0,98.1351,98.1351,97.5505,97.6536,34524.0
2015-09-29 11:15:00,113.61,113.61,113.08,113.16,37289.0,97.6708,97.6708,97.2152,97.284,37289.0
2015-09-29 11:20:00,113.17,113.33,112.96,113.28,30548.0,97.2926,97.4301,97.112,97.3871,30548.0
2015-09-29 11:25:00,113.26,113.7,113.2,113.6,34118.0,97.3699,97.7482,97.3184,97.6622,34118.0
2015-09-29 11:30:00,113.6,113.64,113.35,113.37,39094.0,97.6622,97.6966,97.4473,97.4645,39094.0
2015-09-29 11:35:00,113.39,113.71,113.18,113.65,41384.0,97.4817,97.7568,97.3012,97.7052,41384.0
2015-09-29 11:40:00,113.63,113.83,113.63,113.75,47328.0,97.688,97.86,97.688,97.7912,47328.0
2015-09-29 11:45:00,113.74,114.12,113.62,114.03,62463.0,97.7826,98.1093,97.6794,98.0319,62463.0
2015-09-29 11:50:00,114.05,114.4,114.03,114.38,62506.0,98.0491,98.35,98.0319,98.3328,62506.0
2015-09-29 11:55:00,114.38,114.38,113.8,113.8,45829.0,98.3328,98.3328,97.8342,97.8342,45829.0
2015-09-29 12:00:00,113.8,114.02,113.7,113.85,27839.0,97.8342,98.0233,97.7482,97.8772,27839.0
2015-09-29 12:05:00,113.83,113.97,113.57,113.67,24105.0,97.86,97.9803,97.6364,97.7224,24105.0
2015-09-29 12:10:00,113.72,113.76,113.48,113.71,38077.0,97.7654,97.7998,97.5591,97.7568,38077.0
2015-09-29 12:15:00,113.69,113.74,113.45,113.45,22869.0,97.7396,97.7826,97.5333,97.5333,22869.0
2015-09-29 12:20:00,113.44,113.68,113.37,113.6,21230.0,97.5247,97.731,97.4645,97.6622,21230.0
2015-09-29 12:25:00,113.63,113.86,113.61,113.69,18317.0,97.688,97.8858,97.6708,97.7396,18317.0
2015-09-29 12:30:00,113.72,113.77,113.57,113.77,22892.0,97.7654,97.8084,97.6364,97.8084,22892.0
2015-09-29 12:35:00,113.73,113.74,113.38,113.38,34706.0,97.774,97.7826,97.4731,97.4731,34706.0
2015-09-29 12:40:00,113.37,113.41,113.12,113.34,26834.0,97.4645,97.4989,97.2496,97.4387,26834.0
2015-09-29 12:45:00,113.4,113.46,113.07,113.22,24750.0,97.4903,97.5419,97.2066,97.3356,24750.0
2015-09-29 12:50:00,113.21,113.33,112.94,113.28,21990.0,97.327,97.4301,97.0948,97.3871,21990.0
2015-09-29 12:55:00,113.24,113.31,112.96,113.03,30441.0,97.3527,97.4129,97.112,97.1722,30441.0
2015-09-29 13:00:00,113.04,113.36,113.0,113.28,22109.0,97.1808,97.4559,97.1464,97.3871,22109.0
2015-09-29 13:05:00,113.23,113.59,113.23,113.34,75602.0,97.3441,97.6536,97.3441,97.4387,75602.0
2015-09-29 13:10:00,113.37,113.51,113.34,113.42,27560.0,97.4645,97.5849,97.4387,97.5075,27560.0
2015-09-29 13:15:00,113.45,113.7,113.35,113.68,25792.0,97.5333,97.7482,97.4473,97.731,25792.0
2015-09-29 13:20:00,113.58,113.88,113.56,113.66,34684.0,97.645,97.903,97.6279,97.7138,34684.0
2015-09-29 13:25:00,113.67,113.74,113.43,113.5,47501.0,97.7224,97.7826,97.5161,97.5763,47501.0
2015-09-29 13:30:00,113.51,113.84,113.5,113.67,36245.0,97.5849,97.8686,97.5763,97.7224,36245.0
2015-09-29 13:35:00,113.63,113.85,113.59,113.84,30675.0,97.688,97.8772,97.6536,97.8686,30675.0
2015-09-29 13:40:00,113.84,114.05,113.81,114.0,70698.0,97.8686,98.0491,97.8428,98.0061,70698.0
2015-09-29 13:45:00,114.0,114.15,113.95,113.98,44408.0,98.0061,98.1351,97.9631,97.9889,44408.0
2015-09-29 13:50:00,114.01,114.08,113.87,113.98,40227.0,98.0147,98.0749,97.8944,97.9889,40227.0
2015-09-29 13:55:00,113.95,114.27,113.95,114.24,56004.0,97.9631,98.2382,97.9631,98.2124,56004.0
2015-09-29 14:00:00,114.22,114.3,113.98,114.02,42141.0,98.1953,98.264,97.9889,98.0233,42141.0
2015-09-29 14:05:00,114.02,114.05,113.96,114.03,53129.0,98.0233,98.0491,97.9717,98.0319,53129.0
2015-09-29 14:10:00,114.04,114.1,113.91,113.91,27466.0,98.0405,98.0921,97.9287,97.9287,27466.0
2015-09-29 14:15:00,113.88,113.88,113.71,113.81,24006.0,97.903,97.903,97.7568,97.8428,24006.0
2015-09-29 14:20:00,113.83,113.92,113.74,113.77,17144.0,97.86,97.9373,97.7826,97.8084,17144.0
2015-09-29 14:25:00,113.75,114.3,113.73,114.21,29232.0,97.7912,98.264,97.774,98.1867,29232.0
2015-09-29 14:30:00,114.2,114.25,113.89,113.91,22842.0,98.1781,98.221,97.9116,97.9287,22842.0
2015-09-29 14:35:00,113.92,114.13,113.88,114.13,38209.0,97.9373,98.1179,97.903,98.1179,38209.0
2015-09-29 14:40:00,114.11,114.5,114.03,114.15,66442.0,98.1007,98.436,98.0319,98.1351,66442.0
2015-09-29 14:45:00,114.16,114.22,113.76,113.76,36417.0,98.1437,98.1953,97.7998,97.7998,36417.0
2015-09-29 14:50:00,113.76,113.9,113.71,113.83,36025.0,97.7998,97.9202,97.7568,97.86,36025.0
2015-09-29 14:55:00,113.79,113.99,113.6,113.64,71432.0,97.8256,97.9975,97.6622,97.6966,71432.0
2015-09-29 15:00:00,113.64,113.77,113.51,113.6,40672.0,97.6966,97.8084,97.5849,97.6622,40672.0
2015-09-29 15:05:00,113.61,113.83,113.47,113.61,33230.0,97.6708,97.86,97.5505,97.6708,33230.0
2015-09-29 15:10:00,113.61,113.75,113.42,113.63,34849.0,97.6708,97.7912,97.5075,97.688,34849.0
2015-09-29 15:15:00,113.61,113.75,113.43,113.53,30179.0,97.6708,97.7912,97.5161,97.6021,30179.0
2015-09-29 15:20:00,113.5,113.5,113.11,113.21,58212.0,97.5763,97.5763,97.241,97.327,58212.0
2015-09-29 15:25:00,113.19,113.29,113.02,113.07,50630.0,97.3098,97.3957,97.1636,97.2066,50630.0
2015-09-29 15:30:00,113.11,113.6,113.1,113.36,52062.0,97.241,97.6622,97.2324,97.4559,52062.0
2015-09-29 15:35:00,113.37,113.75,113.32,113.53,69474.0,97.4645,97.7912,97.4215,97.6021,69474.0
2015-09-29 15:40:00,113.5,113.52,113.24,113.43,55137.0,97.5763,97.5935,97.3527,97.5161,55137.0
2015-09-29 15:45:00,113.43,114.01,113.26,113.99,122681.0,97.5161,98.0147,97.3699,97.9975,122681.0
2015-09-29 15:50:00,114.0,114.39,113.9,114.31,129634.0,98.0061,98.3414,97.9202,98.2726,129634.0
2015-09-29 15:55:00,114.33,114.46,114.15,114.17,347215.0,98.2898,98.4016,98.1351,98.1523,347215.0
2015-09-30 09:30:00,115.39,116.25,115.34,116.23,118105.0,99.2011,99.9405,99.1581,99.9233,118105.0
2015-09-30 09:35:00,116.22,116.89,116.17,116.38,43076.0,99.9147,100.4907,99.8717,100.0522,43076.0
2015-09-30 09:40:00,116.45,116.53,116.06,116.09,38851.0,100.1124,100.1812,99.7771,99.8029,38851.0
2015-09-30 09:45:00,116.14,116.28,115.7,116.28,65838.0,99.8459,99.9662,99.4676,99.9662,65838.0
2015-09-30 09:50:00,116.17,116.37,115.86,116.03,31479.0,99.8717,100.0436,99.6052,99.7513,31479.0
2015-09-30 09:55:00,116.01,116.12,115.49,115.52,58320.0,99.7341,99.8287,99.2871,99.3129,58320.0
2015-09-30 10:00:00,115.55,115.76,115.38,115.74,34938.0,99.3387,99.5192,99.1925,99.502,34938.0
2015-09-30 10:05:00,115.72,116.18,115.43,116.14,43612.0,99.4848,99.8803,99.2355,99.8459,43612.0
2015-09-30 10:10:00,116.14,116.14,115.8,115.86,32836.0,99.8459,99.8459,99.5536,99.6052,32836.0
2015-09-30 10:15:00,115.82,116.15,115.7,116.05,34069.0,99.5708,99.8545,99.4676,99.7685,34069.0
2015-09-30 10:20:00,116.06,116.31,115.99,116.19,25138.0,99.7771,99.992,99.7169,99.8889,25138.0
2015-09-30 10:25:00,116.21,116.22,115.94,116.2,31836.0,99.9061,99.9147,99.6739,99.8975,31836.0
2015-09-30 10:30:00,116.18,116.33,116.11,116.28,52792.0,99.8803,100.0092,99.8201,99.9662,52792.0
2015-09-30 10:35:00,116.3,116.93,116.3,116.84,52587.0,99.9834,100.525,99.9834,100.4477,52587.0
2015-09-30 10:40:00,116.87,116.87,116.2,116.26,47144.0,100.4735,100.4735,99.8975,99.949,47144.0
2015-09-30 10:45:00,116.26,116.4,116.09,116.27,32931.0,99.949,100.0694,99.8029,99.9576,32931.0
2015-09-30 10:50:00,116.27,116.44,115.99,116.02,32628.0,99.9576,100.1038,99.7169,99.7427,32628.0
2015-09-30 10:55:00,116.02,116.15,115.62,115.74,39170.0,99.7427,99.8545,99.3988,99.502,39170.0
2015-09-30 11:00:00,115.7,115.72,115.33,115.68,42200.0,99.4676,99.4848,99.1495,99.4504,42200.0
2015-09-30 11:05:00,115.72,116.02,115.71,115.96,30758.0,99.4848,99.7427,99.4762,99.6911,30758.0
2015-09-30 11:10:00,115.96,116.19,115.87,115.97,25290.0,99.6911,99.8889,99.6138,99.6997,25290.0
2015-09-30 11:15:00,115.92,115.92,115.58,115.9,19996.0,99.6568,99.6568,99.3645,99.6396,19996.0
2015-09-30 11:20:00,115.91,116.13,115.73,115.73,36146.0,99.6482,99.8373,99.4934,99.4934,36146.0
2015-09-30 11:25:00,115.79,116.23,115.78,116.14,30614.0,99.545,99.9233,99.5364,99.8459,30614.0
2015-09-30 11:30:00,116.12,116.18,115.94,116.14,22017.0,99.8287,99.8803,99.6739,99.8459,22017.0
2015-09-30 11:35:00,116.14,116.14,115.71,115.88,30829.0,99.8459,99.8459,99.4762,99.6224,30829.0
2015-09-30 11:40:00,115.93,115.93,115.52,115.58,28083.0,99.6653,99.6653,99.3129,99.3645,28083.0
2015-09-30 11:45:00,115.53,115.97,115.53,115.93,37265.0,99.3215,99.6997,99.3215,99.6653,37265.0
2015-09-30 11:50:00,116.0,116.02,115.62,115.77,39197.0,99.7255,99.7427,99.3988,99.5278,39197.0
2015-09-30 11:55:00,115.75,115.89,115.62,115.8,67990.0,99.5106,99.631,99.3988,99.5536,67990.0
2015-09-30 12:00:00,115.79,115.87,115.67,115.7,30165.0,99.545,99.6138,99.4418,99.4676,30165.0
2015-09-30 12:05:00,115.69,115.75,115.37,115.42,64019.0,99.459,99.5106,99.1839,99.2269,64019.0
2015-09-30 12:10:00,115.42,115.48,115.25,115.25,55238.0,99.2269,99.2785,99.0807,99.0807,55238.0
2015-09-30 12:15:00,115.25,115.5,115.18,115.38,28802.0,99.0807,99.2957,99.0206,99.1925,28802.0
2015-09-30 12:20:00,115.37,115.41,115.2,115.35,29458.0,99.1839,99.2183,99.0378,99.1667,29458.0
2015-09-30 12:25:00,115.35,115.48,115.26,115.32,29130.0,99.1667,99.2785,99.0893,99.1409,29130.0
2015-09-30 12:30:00,115.33,115.56,115.25,115.5,26030.0,99.1495,99.3473,99.0807,99.2957,26030.0
2015-09-30 12:35:00,115.52,115.52,115.21,115.28,21727.0,99.3129,99.3129,99.0464,99.1065,21727.0
2015-09-30 12:40:00,115.29,115.48,115.28,115.47,26571.0,99.1151,99.2785,99.1065,99.2699,26571.0
2015-09-30 12:45:00,115.47,115.47,115.01,115.1,48102.0,99.2699,99.2699,98.8744,98.9518,48102.0
2015-09-30 12:50:00,115.12,115.2,114.95,114.99,26343.0,98.969,99.0378,98.8228,98.8572,26343.0
2015-09-30 12:55:00,114.96,115.06,114.88,115.04,17362.0,98.8314,98.9174,98.7627,98.9002,17362.0
2015-09-30 13:00:00,115.05,115.3,115.02,115.12,20912.0,98.9088,99.1237,98.883,98.969,20912.0
2015-09-30 13:05:00,115.16,115.21,115.06,115.06,16574.0,99.0034,99.0464,98.9174,98.9174,16574.0
2015-09-30 13:10:00,115.09,115.18,115.04,115.1,25408.0,98.9432,99.0206,98.9002,98.9518,25408.0
2015-09-30 13:15:00,115.12,115.54,115.1,115.53,21269.0,98.969,99.3301,98.9518,99.3215,21269.0
2015-09-30 13:20:00,115.55,115.56,115.37,115.48,18037.0,99.3387,99.3473,99.1839,99.2785,18037.0
2015-09-30 13:25:00,115.47,115.48,115.37,115.44,15020.0,99.2699,99.2785,99.1839,99.2441,15020.0
2015-09-30 13:30:00,115.45,115.57,115.35,115.41,21663.0,99.2527,99.3559,99.1667,99.2183,21663.0
2015-09-30 13:35:00,115.41,115.53,115.37,115.48,20854.0,99.2183,99.3215,99.1839,99.2785,20854.0
2015-09-30 13:40:00,115.48,115.88,115.48,115.78,19870.0,99.2785,99.6224,99.2785,99.5364,19870.0
2015-09-30 13:45:00,115.84,115.84,115.63,115.68,12181.0,99.588,99.588,99.4074,99.4504,12181.0
2015-09-30 13:50:00,115.71,115.87,115.61,115.78,44182.0,99.4762,99.6138,99.3902,99.5364,44182.0
2015-09-30 13:55:00,115.79,115.85,115.67,115.67,23539.0,99.545,99.5966,99.4418,99.4418,23539.0
2015-09-30 14:00:00,115.7,115.75,115.44,115.57,17722.0,99.4676,99.5106,99.2441,99.3559,17722.0
2015-09-30 14:05:00,115.57,115.69,115.49,115.57,22854.0,99.3559,99.459,99.2871,99.3559,22854.0
2015-09-30 14:10:00,115.57,115.59,115.32,115.5,23370.0,99.3559,99.373,99.1409,99.2957,23370.0
2015-09-30 14:15:00,115.48,115.74,115.42,115.7,30704.0,99.2785,99.502,99.2269,99.4676,30704.0
2015-09-30 14:20:00,115.7,115.75,115.53,115.75,16621.0,99.4676,99.5106,99.3215,99.5106,16621.0
2015-09-30 14:25:00,115.76,115.85,115.69,115.76,29726.0,99.5192,99.5966,99.459,99.5192,29726.0
2015-09-30 14:30:00,115.77,115.89,115.26,115.3,46271.0,99.5278,99.631,99.0893,99.1237,46271.0
2015-09-30 14:35:00,115.32,115.46,115.29,115.43,18771.0,99.1409,99.2613,99.1151,99.2355,18771.0
2015-09-30 14:40:00,115.42,115.72,115.36,115.71,18608.0,99.2269,99.4848,99.1753,99.4762,18608.0
2015-09-30 14:45:00,115.72,115.72,115.49,115.5,29492.0,99.4848,99.4848,99.2871,99.2957,29492.0
2015-09-30 14:50:00,115.5,115.59,115.34,115.58,23221.0,99.2957,99.373,99.1581,99.3645,23221.0
2015-09-30 14:55:00,115.54,115.81,115.47,115.72,43902.0,99.3301,99.5622,99.2699,99.4848,43902.0
2015-09-30 15:00:00,115.73,115.85,115.56,115.63,74581.0,99.4934,99.5966,99.3473,99.4074,74581.0
2015-09-30 15:05:00,115.64,115.79,115.62,115.78,75330.0,99.416,99.545,99.3988,99.5364,75330.0
2015-09-30 15:10:00,115.78,115.89,115.67,115.84,33631.0,99.5364,99.631,99.4418,99.588,33631.0
2015-09-30 15:15:00,115.85,115.86,115.6,115.75,50705.0,99.5966,99.6052,99.3816,99.5106,50705.0
2015-09-30 15:20:00,115.73,115.9,115.68,115.7,46485.0,99.4934,99.6396,99.4504,99.4676,46485.0
2015-09-30 15:25:00,115.69,115.95,115.68,115.87,47584.0,99.459,99.6825,99.4504,99.6138,47584.0
2015-09-30 15:30:00,115.86,116.01,115.79,115.95,78989.0,99.6052,99.7341,99.545,99.6825,78989.0
2015-09-30 15:35:00,115.96,116.02,115.83,115.9,94429.0,99.6911,99.7427,99.5794,99.6396,94429.0
2015-09-30 15:40:00,115.89,116.17,115.83,116.15,106025.0,99.631,99.8717,99.5794,99.8545,106025.0
2015-09-30 15:45:00,116.15,116.2,115.8,116.0,116774.0,99.8545,99.8975,99.5536,99.7255,116774.0
2015-09-30 15:50:00,116.01,116.15,115.94,116.15,161923.0,99.7341,99.8545,99.6739,99.8545,161923.0
2015-09-30 15:55:00,116.14,116.2,115.96,116.0,301937.0,99.8459,99.8975,99.6911,99.7255,301937.0
2015-10-01 09:30:00,115.94,116.4,115.59,115.59,93426.0,99.6739,100.0694,99.373,99.373,93426.0
2015-10-01 09:35:00,115.61,115.72,115.12,115.27,54070.0,99.3902,99.4848,98.969,99.0979,54070.0
2015-10-01 09:40:00,115.29,115.63,114.91,115.45,29708.0,99.1151,99.4074,98.7885,99.2527,29708.0
2015-10-01 09:45:00,115.42,115.58,115.17,115.58,39268.0,99.2269,99.3645,99.012,99.3645,39268.0
2015-10-01 09:50:00,115.62,116.17,115.59,115.71,86964.0,99.3988,99.8717,99.373,99.4762,86964.0
2015-10-01 09:55:00,115.81,115.9,115.56,115.67,56503.0,99.5622,99.6396,99.3473,99.4418,56503.0
2015-10-01 10:00:00,115.67,115.82,115.14,115.2,88459.0,99.4418,99.5708,98.9862,99.0378,88459.0
2015-10-01 10:05:00,115.17,115.59,115.12,115.55,42164.0,99.012,99.373,98.969,99.3387,42164.0
2015-10-01 10:10:00,115.56,115.7,115.47,115.56,36385.0,99.3473,99.4676,99.2699,99.3473,36385.0
2015-10-01 10:15:00,115.65,115.99,115.64,115.74,26214.0,99.4246,99.7169,99.416,99.502,26214.0
2015-10-01 10:20:00,115.76,115.88,115.5,115.59,56289.0,99.5192,99.6224,99.2957,99.373,56289.0
2015-10-01 10:25:00,115.64,116.15,115.6,116.07,49344.0,99.416,99.8545,99.3816,99.7857,49344.0
2015-10-01 10:30:00,116.07,116.14,115.62,115.66,33369.0,99.7857,99.8459,99.3988,99.4332,33369.0
2015-10-01 10:35:00,115.65,115.92,115.53,115.89,43489.0,99.4246,99.6568,99.3215,99.631,43489.0
2015-10-01 10:40:00,115.85,116.1,115.66,115.72,36037.0,99.5966,99.8115,99.4332,99.4848,36037.0
2015-10-01 10:45:00,115.75,116.09,115.75,115.93,38721.0,99.5106,99.8029,99.5106,99.6653,38721.0
2015-10-01 10:50:00,115.9,115.99,115.55,115.57,24682.0,99.6396,99.7169,99.3387,99.3559,24682.0
2015-10-01 10:55:00,115.56,115.76,115.5,115.59,30966.0,99.3473,99.5192,99.2957,99.373,30966.0
2015-10-01 11:00:00,115.59,115.75,115.5,115.69,36405.0,99.373,99.5106,99.2957,99.459,36405.0
2015-10-01 11:05:00,115.67,115.88,115.5,115.69,29489.0,99.4418,99.6224,99.2957,99.459,29489.0
2015-10-01 11:10:00,115.7,116.03,115.7,115.78,18905.0,99.4676,99.7513,99.4676,99.5364,18905.0
2015-10-01 11:15:00,115.75,115.91,115.5,115.57,28025.0,99.5106,99.6482,99.2957,99.3559,28025.0
2015-10-01 11:20:00,115.55,115.65,115.39,115.47,20448.0,99.3387,99.4246,99.2011,99.2699,20448.0
2015-10-01 11:25:00,115.45,115.64,115.39,115.41,15445.0,99.2527,99.416,99.2011,99.2183,15445.0
2015-10-01 11:30:00,115.42,115.61,115.42,115.49,29322.0,99.2269,99.3902,99.2269,99.2871,29322.0
2015-10-01 11:35:00,115.51,115.71,115.47,115.66,18234.0,99.3043,99.4762,99.2699,99.4332,18234.0
2015-10-01 11:40:00,115.65,115.73,115.44,115.73,26780.0,99.4246,99.4934,99.2441,99.4934,26780.0
2015-10-01 11:45:00,115.69,115.69,115.44,115.58,33521.0,99.459,99.459,99.2441,99.3645,33521.0
2015-10-01 11:50:00,115.59,115.68,115.35,115.38,25148.0,99.373,99.4504,99.1667,99.1925,25148.0
2015-10-01 11:55:00,115.37,115.5,115.16,115.48,77104.0,99.1839,99.2957,99.0034,99.2785,77104.0
2015-10-01 12:00:00,115.49,115.5,115.19,115.24,26516.0,99.2871,99.2957,99.0292,99.0722,26516.0
2015-10-01 12:05:00,115.24,115.25,115.1,115.13,26315.0,99.0722,99.0807,98.9518,98.9776,26315.0
2015-10-01 12:10:00,115.15,115.18,115.05,115.18,18589.0,98.9948,99.0206,98.9088,99.0206,18589.0
2015-10-01 12:15:00,115.15,115.21,115.11,115.17,21298.0,98.9948,99.0464,98.9604,99.012,21298.0
2015-10-01 12:20:00,115.16,115.25,114.97,114.98,23562.0,99.0034,99.0807,98.84,98.8486,23562.0
2015-10-01 12:25:00,114.96,115.3,114.96,115.15,21502.0,98.8314,99.1237,98.8314,98.9948,21502.0
2015-10-01 12:30:00,115.16,115.28,115.13,115.25,20365.0,99.0034,99.1065,98.9776,99.0807,20365.0
2015-10-01 12:35:00,115.22,115.64,115.22,115.59,29341.0,99.055,99.416,99.055,99.373,29341.0
2015-10-01 12:40:00,115.6,115.6,115.43,115.53,19918.0,99.3816,99.3816,99.2355,99.3215,19918.0
2015-10-01 12:45:00,115.52,115.54,115.29,115.29,21232.0,99.3129,99.3301,99.1151,99.1151,21232.0
2015-10-01 12:50:00,115.32,115.52,115.32,115.49,24292.0,99.1409,99.3129,99.1409,99.2871,24292.0
2015-10-01 12:55:00,115.52,115.68,115.51,115.62,21053.0,99.3129,99.4504,99.3043,99.3988,21053.0
2015-10-01 13:00:00,115.6,115.6,115.28,115.28,21183.0,99.3816,99.3816,99.1065,99.1065,21183.0
2015-10-01 13:05:00,115.31,115.48,115.31,115.44,20334.0,99.1323,99.2785,99.1323,99.2441,20334.0
2015-10-01 13:10:00,115.48,115.53,115.29,115.31,18216.0,99.2785,99.3215,99.1151,99.1323,18216.0
2015-10-01 13:15:00,115.3,115.7,115.3,115.55,18040.0,99.1237,99.4676,99.1237,99.3387,18040.0
2015-10-01 13:20:00,115.56,115.67,115.42,115.57,21602.0,99.3473,99.4418,99.2269,99.3559,21602.0
2015-10-01 13:25:00,115.58,115.7,115.47,115.6,27230.0,99.3645,99.4676,99.2699,99.3816,27230.0
2015-10-01 13:30:00,115.6,115.85,115.6,115.72,36409.0,99.3816,99.5966,99.3816,99.4848,36409.0
2015-10-01 13:35:00,115.73,116.02,115.68,115.96,32296.0,99.4934,99.7427,99.4504,99.6911,32296.0
2015-10-01 13:40:00,115.96,115.98,115.78,115.92,29628.0,99.6911,99.7083,99.5364,99.6568,29628.0
2015-10-01 13:45:00,115.92,115.99,115.77,115.97,22162.0,99.6568,99.7169,99.5278,99.6997,22162.0
2015-10-01 13:50:00,115.96,115.98,115.73,115.88,27440.0,99.6911,99.7083,99.4934,99.6224,27440.0
2015-10-01 13:55:00,115.9,116.07,115.87,115.98,61239.0,99.6396,99.7857,99.6138,99.7083,61239.0
2015-10-01 14:00:00,116.0,116.04,115.77,115.85,35428.0,99.7255,99.7599,99.5278,99.5966,35428.0
2015-10-01 14:05:00,115.86,116.33,115.86,116.26,31606.0,99.6052,100.0092,99.6052,99.949,31606.0
2015-10-01 14:10:00,116.26,116.45,116.17,116.33,22784.0,99.949,100.1124,99.8717,100.0092,22784.0
2015-10-01 14:15:00,116.36,116.54,116.28,116.3,35289.0,100.035,100.1898,99.9662,99.9834,35289.0
2015-10-01 14:20:00,116.3,116.37,116.09,116.16,29403.0,99.9834,100.0436,99.8029,99.8631,29403.0
2015-10-01 14:25:00,116.16,116.16,116.01,116.1,31919.0,99.8631,99.8631,99.7341,99.8115,31919.0
2015-10-01 14:30:00,116.11,116.3,116.05,116.06,31116.0,99.8201,99.9834,99.7685,99.7771,31116.0
2015-10-01 14:35:00,116.07,116.25,116.07,116.25,28631.0,99.7857,99.9405,99.7857,99.9405,28631.0
2015-10-01 14:40:00,116.25,116.27,116.02,116.06,28557.0,99.9405,99.9576,99.7427,99.7771,28557.0
2015-10-01 14:45:00,116.05,116.16,115.93,115.97,35119.0,99.7685,99.8631,99.6653,99.6997,35119.0
2015-10-01 14:50:00,115.97,116.19,115.88,116.19,42776.0,99.6997,99.8889,99.6224,99.8889,42776.0
2015-10-01 14:55:00,116.19,116.35,116.18,116.24,43144.0,99.8889,100.0264,99.8803,99.9319,43144.0
2015-10-01 15:00:00,116.25,116.53,116.21,116.42,62209.0,99.9405,100.1812,99.9061,100.0866,62209.0
2015-10-01 15:05:00,116.42,116.51,116.28,116.38,62957.0,100.0866,100.164,99.9662,100.0522,62957.0
2015-10-01 15:10:00,116.39,116.47,116.32,116.42,29194.0,100.0608,100.1296,100.0006,100.0866,29194.0
2015-10-01 15:15:00,116.43,116.46,116.26,116.29,41145.0,100.0952,100.121,99.949,99.9748,41145.0
2015-10-01 15:20:00,116.28,116.3,116.11,116.16,48918.0,99.9662,99.9834,99.8201,99.8631,48918.0
2015-10-01 15:25:00,116.17,116.28,116.04,116.07,38297.0,99.8717,99.9662,99.7599,99.7857,38297.0
2015-10-01 15:30:00,116.09,116.22,116.04,116.22,49627.0,99.8029,99.9147,99.7599,99.9147,49627.0
2015-10-01 15:35:00,116.2,116.21,115.93,115.94,72014.0,99.8975,99.9061,99.6653,99.6739,72014.0
2015-10-01 15:40:00,115.95,116.15,115.93,116.1,65073.0,99.6825,99.8545,99.6653,99.8115,65073.0
2015-10-01 15:45:00,116.12,116.38,116.11,116.38,65957.0,99.8287,100.0522,99.8201,100.0522,65957.0
2015-10-01 15:50:00,116.38,116.54,116.34,116.46,84031.0,100.0522,100.1898,100.0178,100.121,84031.0
2015-10-01 15:55:00,116.47,116.71,116.47,116.61,217260.0,100.1296,100.3359,100.1296,100.2499,217260.0
2015-10-02 09:30:00,115.14,115.51,114.9,115.03,83055.0,98.9862,99.3043,98.7799,98.8916,83055.0
2015-10-02 09:35:00,114.86,115.55,114.82,115.17,33686.0,98.7455,99.3387,98.7111,99.012,33686.0
2015-10-02 09:40:00,115.23,115.71,115.08,115.41,37048.0,99.0636,99.4762,98.9346,99.2183,37048.0
2015-10-02 09:45:00,115.27,115.49,115.21,115.25,22339.0,99.0979,99.2871,99.0464,99.0807,22339.0
2015-10-02 09:50:00,115.22,115.22,114.89,114.97,18058.0,99.055,99.055,98.7713,98.84,18058.0
2015-10-02 09:55:00,115.07,115.65,114.97,115.6,32644.0,98.926,99.4246,98.84,99.3816,32644.0
2015-10-02 10:00:00,115.58,115.68,114.92,114.92,33101.0,99.3645,99.4504,98.797,98.797,33101.0
2015-10-02 10:05:00,114.98,115.23,114.87,115.15,17445.0,98.8486,99.0636,98.7541,98.9948,17445.0
2015-10-02 10:10:00,115.13,115.37,114.93,115.27,17761.0,98.9776,99.1839,98.8056,99.0979,17761.0
2015-10-02 10:15:00,115.34,115.69,115.21,115.21,27192.0,99.1581,99.459,99.0464,99.0464,27192.0
2015-10-02 10:20:00,115.25,115.66,115.23,115.48,22046.0,99.0807,99.4332,99.0636,99.2785,22046.0
2015-10-02 10:25:00,115.46,115.55,115.3,115.45,21349.0,99.2613,99.3387,99.1237,99.2527,21349.0
2015-10-02 10:30:00,115.45,115.8,115.38,115.68,20569.0,99.2527,99.5536,99.1925,99.4504,20569.0
2015-10-02 10:35:00,115.75,115.94,115.63,115.91,23471.0,99.5106,99.6739,99.4074,99.6482,23471.0
2015-10-02 10:40:00,115.92,116.67,115.88,116.65,63593.0,99.6568,100.3015,99.6224,100.2843,63593.0
2015-10-02 10:45:00,116.62,116.91,116.58,116.91,56003.0,100.2585,100.5079,100.2242,100.5079,56003.0
2015-10-02 10:50:00,116.9,116.94,116.7,116.74,49689.0,100.4993,100.5336,100.3273,100.3617,49689.0
2015-10-02 10:55:00,116.79,116.98,116.79,116.8,27673.0,100.4047,100.568,100.4047,100.4133,27673.0
2015-10-02 11:00:00,116.8,116.95,116.65,116.74,34664.0,100.4133,100.5422,100.2843,100.3617,34664.0
2015-10-02 11:05:00,116.76,116.94,116.71,116.75,37769.0,100.3789,100.5336,100.3359,100.3703,37769.0
2015-10-02 11:10:00,116.74,116.77,116.61,116.65,31973.0,100.3617,100.3875,100.2499,100.2843,31973.0
2015-10-02 11:15:00,116.67,116.69,116.48,116.57,48012.0,100.3015,100.3187,100.1382,100.2156,48012.0
2015-10-02 11:20:00,116.58,116.66,116.42,116.43,28327.0,100.2242,100.2929,100.0866,100.0952,28327.0
2015-10-02 11:25:00,116.42,116.69,116.41,116.66,26891.0,100.0866,100.3187,100.078,100.2929,26891.0
2015-10-02 11:30:00,116.67,116.91,116.67,116.9,23770.0,100.3015,100.5079,100.3015,100.4993,23770.0
2015-10-02 11:35:00,116.86,116.91,116.67,116.68,29134.0,100.4649,100.5079,100.3015,100.3101,29134.0
2015-10-02 11:40:00,116.7,116.72,116.44,116.44,19335.0,100.3273,100.3445,100.1038,100.1038,19335.0
2015-10-02 11:45:00,116.44,116.77,116.41,116.61,14651.0,100.1038,100.3875,100.078,100.2499,14651.0
2015-10-02 11:50:00,116.6,116.77,116.52,116.75,15399.0,100.2413,100.3875,100.1726,100.3703,15399.0
2015-10-02 11:55:00,116.7,116.84,116.6,116.83,22450.0,100.3273,100.4477,100.2413,100.4391,22450.0
2015-10-02 12:00:00,116.79,116.83,116.67,116.75,17998.0,100.4047,100.4391,100.3015,100.3703,17998.0
2015-10-02 12:05:00,116.77,116.98,116.74,116.87,23098.0,100.3875,100.568,100.3617,100.4735,23098.0
2015-10-02 12:10:00,116.9,117.17,116.88,117.02,38659.0,100.4993,100.7314,100.4821,100.6024,38659.0
2015-10-02 12:15:00,117.02,117.11,116.9,116.99,23892.0,100.6024,100.6798,100.4993,100.5766,23892.0
2015-10-02 12:20:00,116.97,117.19,116.95,116.97,23586.0,100.5594,100.7486,100.5422,100.5594,23586.0
2015-10-02 12:25:00,116.95,117.02,116.87,116.94,18250.0,100.5422,100.6024,100.4735,100.5336,18250.0
2015-10-02 12:30:00,116.96,117.32,116.94,117.09,37416.0,100.5508,100.8603,100.5336,100.6626,37416.0
2015-10-02 12:35:00,117.11,117.12,116.87,116.9,14102.0,100.6798,100.6884,100.4735,100.4993,14102.0
2015-10-02 12:40:00,116.9,117.08,116.87,117.04,20661.0,100.4993,100.654,100.4735,100.6196,20661.0
2015-10-02 12:45:00,117.05,117.29,117.0,117.17,17263.0,100.6282,100.8345,100.5852,100.7314,17263.0
2015-10-02 12:50:00,117.17,117.47,117.09,117.36,24583.0,100.7314,100.9893,100.6626,100.8947,24583.0
2015-10-02 12:55:00,117.38,117.43,117.29,117.36,18506.0,100.9119,100.9549,100.8345,100.8947,18506.0
2015-10-02 13:00:00,117.4,117.55,117.32,117.33,72970.0,100.9291,101.0581,100.8603,100.8689,72970.0
2015-10-02 13:05:00,117.33,117.35,117.18,117.26,56943.0,100.8689,100.8861,100.74,100.8088,56943.0
2015-10-02 13:10:00,117.24,117.44,117.21,117.4,50793.0,100.7916,100.9635,100.7658,100.9291,50793.0
2015-10-02 13:15:00,117.43,117.54,117.28,117.42,52401.0,100.9549,101.0495,100.8259,100.9463,52401.0
2015-10-02 13:20:00,117.48,117.5,117.31,117.31,12067.0,100.9979,101.0151,100.8517,100.8517,12067.0
2015-10-02 13:25:00,117.32,117.32,117.08,117.09,30913.0,100.8603,100.8603,100.654,100.6626,30913.0
2015-10-02 13:30:00,117.05,117.23,117.04,117.2,31463.0,100.6282,100.783,100.6196,100.7572,31463.0
2015-10-02 13:35:00,117.16,117.21,116.95,116.97,17494.0,100.7228,100.7658,100.5422,100.5594,17494.0
2015-10-02 13:40:00,116.96,117.06,116.87,116.98,53181.0,100.5508,100.6368,100.4735,100.568,53181.0
2015-10-02 13:45:00,116.97,117.24,116.95,117.17,19598.0,100.5594,100.7916,100.5422,100.7314,19598.0
2015-10-02 13:50:00,117.18,117.22,117.05,117.06,24260.0,100.74,100.7744,100.6282,100.6368,24260.0
2015-10-02 13:55:00,117.04,117.16,116.92,116.94,35040.0,100.6196,100.7228,100.5165,100.5336,35040.0
2015-10-02 14:00:00,116.98,117.12,116.88,117.07,27943.0,100.568,100.6884,100.4821,100.6454,27943.0
2015-10-02 14:05:00,117.05,117.26,116.99,117.26,24584.0,100.6282,100.8088,100.5766,100.8088,24584.0
2015-10-02 14:10:00,117.24,117.24,116.9,116.98,52838.0,100.7916,100.7916,100.4993,100.568,52838.0
2015-10-02 14:15:00,116.96,117.01,116.92,116.95,32926.0,100.5508,100.5938,100.5165,100.5422,32926.0
2015-10-02 14:20:00,116.93,117.1,116.88,117.1,23282.0,100.525,100.6712,100.4821,100.6712,23282.0
2015-10-02 14:25:00,117.1,117.34,117.08,117.28,23238.0,100.6712,100.8775,100.654,100.8259,23238.0
2015-10-02 14:30:00,117.25,117.49,117.25,117.4,34536.0,100.8002,101.0065,100.8002,100.9291,34536.0
2015-10-02 14:35:00,117.44,117.6,117.4,117.6,33966.0,100.9635,101.1011,100.9291,101.1011,33966.0
2015-10-02 14:40:00,117.6,117.63,117.43,117.62,23057.0,101.1011,101.1268,100.9549,101.1182,23057.0
2015-10-02 14:45:00,117.62,117.65,117.45,117.47,20464.0,101.1182,101.144,100.9721,100.9893,20464.0
2015-10-02 14:50:00,117.48,117.66,117.46,117.58,21613.0,100.9979,101.1526,100.9807,101.0839,21613.0
2015-10-02 14:55:00,117.59,117.68,117.2,117.24,25901.0,101.0925,101.1698,100.7572,100.7916,25901.0
2015-10-02 15:00:00,117.22,117.41,117.22,117.41,20675.0,100.7744,100.9377,100.7744,100.9377,20675.0
2015-10-02 15:05:00,117.43,117.69,117.39,117.64,44866.0,100.9549,101.1784,100.9205,101.1354,44866.0
2015-10-02 15:10:00,117.64,117.75,117.54,117.6,35988.0,101.1354,101.23,101.0495,101.1011,35988.0
2015-10-02 15:15:00,117.61,117.96,117.6,117.91,41336.0,101.1096,101.4105,101.1011,101.3676,41336.0
2015-10-02 15:20:00,117.93,118.0,117.82,117.87,74397.0,101.3848,101.4449,101.2902,101.3332,74397.0
2015-10-02 15:25:00,117.87,118.1,117.85,118.1,53223.0,101.3332,101.5309,101.316,101.5309,53223.0
2015-10-02 15:30:00,118.11,118.19,118.04,118.15,48014.0,101.5395,101.6083,101.4793,101.5739,48014.0
2015-10-02 15:35:00,118.17,118.37,118.12,118.25,33957.0,101.5911,101.763,101.5481,101.6599,33957.0
2015-10-02 15:40:00,118.26,118.36,118.17,118.34,42901.0,101.6685,101.7544,101.5911,101.7372,42901.0
2015-10-02 15:45:00,118.35,118.54,118.31,118.51,64321.0,101.7458,101.9092,101.7114,101.8834,64321.0
2015-10-02 15:50:00,118.52,118.6,118.45,118.51,111566.0,101.892,101.9608,101.8318,101.8834,111566.0
2015-10-02 15:55:00,118.52,118.85,118.45,118.85,179880.0,101.892,102.1757,101.8318,102.1757,179880.0
2015-10-05 09:30:00,119.67,120.34,119.67,120.09,163927.0,102.8806,103.4566,102.8806,103.2417,163927.0
2015-10-05 09:35:00,120.09,120.3,119.6,119.79,36084.0,103.2417,103.4222,102.8205,102.9838,36084.0
2015-10-05 09:40:00,119.79,120.0,119.65,119.81,77617.0,102.9838,103.1643,102.8634,103.001,77617.0
2015-10-05 09:45:00,119.87,120.06,119.48,119.82,35554.0,103.0526,103.2159,102.7173,103.0096,35554.0
2015-10-05 09:50:00,119.85,120.03,119.72,120.01,68342.0,103.0354,103.1901,102.9236,103.1729,68342.0
2015-10-05 09:55:00,120.02,120.17,119.97,120.16,34279.0,103.1815,103.3105,103.1385,103.3019,34279.0
2015-10-05 10:00:00,120.18,120.28,119.67,119.73,68799.0,103.3191,103.4051,102.8806,102.9322,68799.0
2015-10-05 10:05:00,119.76,120.01,119.69,119.94,61213.0,102.958,103.1729,102.8978,103.1128,61213.0
2015-10-05 10:10:00,119.96,120.11,119.75,119.84,32771.0,103.1299,103.2589,102.9494,103.0268,32771.0
2015-10-05 10:15:00,119.84,120.06,119.69,119.72,45299.0,103.0268,103.2159,102.8978,102.9236,45299.0
2015-10-05 10:20:00,119.7,119.89,119.65,119.88,18107.0,102.9064,103.0698,102.8634,103.0612,18107.0
2015-10-05 10:25:00,119.84,119.87,119.62,119.63,31914.0,103.0268,103.0526,102.8377,102.8462,31914.0
2015-10-05 10:30:00,119.67,119.77,119.14,119.16,78027.0,102.8806,102.9666,102.425,102.4422,78027.0
2015-10-05 10:35:00,119.18,119.31,118.86,118.93,42177.0,102.4594,102.5711,102.1843,102.2445,42177.0
2015-10-05 10:40:00,118.88,118.98,118.66,118.81,31915.0,102.2015,102.2874,102.0123,102.1413,31915.0
2015-10-05 10:45:00,118.82,119.08,118.78,118.93,20325.0,102.1499,102.3734,102.1155,102.2445,20325.0
2015-10-05 10:50:00,118.97,119.07,118.79,118.98,16926.0,102.2788,102.3648,102.1241,102.2874,16926.0
2015-10-05 10:55:00,118.98,118.98,118.79,118.81,34926.0,102.2874,102.2874,102.1241,102.1413,34926.0
2015-10-05 11:00:00,118.81,118.82,118.69,118.78,33492.0,102.1413,102.1499,102.0381,102.1155,33492.0
2015-10-05 11:05:00,118.76,118.97,118.74,118.89,17596.0,102.0983,102.2788,102.0811,102.2101,17596.0
2015-10-05 11:10:00,118.89,119.06,118.86,118.97,16874.0,102.2101,102.3562,102.1843,102.2788,16874.0
2015-10-05 11:15:00,118.95,118.97,118.67,118.67,18651.0,102.2616,102.2788,102.0209,102.0209,18651.0
2015-10-05 11:20:00,118.71,118.76,118.54,118.6,21440.0,102.0553,102.0983,101.9092,101.9608,21440.0
2015-10-05 11:25:00,118.6,118.6,118.17,118.23,40983.0,101.9608,101.9608,101.5911,101.6427,40983.0
2015-10-05 11:30:00,118.21,118.5,118.2,118.29,23528.0,101.6255,101.8748,101.6169,101.6942,23528.0
2015-10-05 11:35:00,118.25,118.32,118.14,118.16,11850.0,101.6599,101.72,101.5653,101.5825,11850.0
2015-10-05 11:40:00,118.16,118.31,118.13,118.23,21104.0,101.5825,101.7114,101.5567,101.6427,21104.0
2015-10-05 11:45:00,118.21,118.47,118.2,118.43,17416.0,101.6255,101.849,101.6169,101.8146,17416.0
2015-10-05 11:50:00,118.45,118.53,118.29,118.34,21391.0,101.8318,101.9006,101.6942,101.7372,21391.0
2015-10-05 11:55:00,118.35,118.64,118.23,118.64,25409.0,101.7458,101.9951,101.6427,101.9951,25409.0
2015-10-05 12:00:00,118.65,118.67,118.59,118.63,12303.0,102.0037,102.0209,101.9522,101.9865,12303.0
2015-10-05 12:05:00,118.64,118.89,118.64,118.84,21487.0,101.9951,102.2101,101.9951,102.1671,21487.0
2015-10-05 12:10:00,118.83,118.85,118.71,118.78,25003.0,102.1585,102.1757,102.0553,102.1155,25003.0
2015-10-05 12:15:00,118.8,119.02,118.79,118.91,20307.0,102.1327,102.3218,102.1241,102.2273,20307.0
2015-10-05 12:20:00,118.94,118.95,118.62,118.68,12523.0,102.2531,102.2616,101.9779,102.0295,12523.0
2015-10-05 12:25:00,118.68,118.77,118.6,118.68,12468.0,102.0295,102.1069,101.9608,102.0295,12468.0
2015-10-05 12:30:00,118.7,118.7,118.58,118.61,9243.0,102.0467,102.0467,101.9436,101.9694,9243.0
2015-10-05 12:35:00,118.61,118.7,118.53,118.7,17335.0,101.9694,102.0467,101.9006,102.0467,17335.0
2015-10-05 12:40:00,118.7,118.7,118.51,118.57,12542.0,102.0467,102.0467,101.8834,101.935,12542.0
2015-10-05 12:45:00,118.53,118.69,118.52,118.65,18863.0,101.9006,102.0381,101.892,102.0037,18863.0
2015-10-05 12:50:00,118.68,118.72,118.47,118.47,19883.0,102.0295,102.0639,101.849,101.849,19883.0
2015-10-05 12:55:00,118.46,118.6,118.45,118.6,23890.0,101.8404,101.9608,101.8318,101.9608,23890.0
2015-10-05 13:00:00,118.61,118.64,118.47,118.6,33892.0,101.9694,101.9951,101.849,101.9608,33892.0
2015-10-05 13:05:00,118.62,118.69,118.54,118.64,14976.0,101.9779,102.0381,101.9092,101.9951,14976.0
2015-10-05 13:10:00,118.64,118.69,118.5,118.68,58537.0,101.9951,102.0381,101.8748,102.0295,58537.0
2015-10-05 13:15:00,118.67,118.84,118.64,118.82,13017.0,102.0209,102.1671,101.9951,102.1499,13017.0
2015-10-05 13:20:00,118.85,118.91,118.68,118.73,20474.0,102.1757,102.2273,102.0295,102.0725,20474.0
2015-10-05 13:25:00,118.77,118.92,118.76,118.8,14593.0,102.1069,102.2359,102.0983,102.1327,14593.0
2015-10-05 13:30:00,118.79,118.92,118.78,118.84,25083.0,102.1241,102.2359,102.1155,102.1671,25083.0
2015-10-05 13:35:00,118.84,119.02,118.83,119.02,23497.0,102.1671,102.3218,102.1585,102.3218,23497.0
2015-10-05 13:40:00,119.03,119.11,119.01,119.07,15661.0,102.3304,102.3992,102.3132,102.3648,15661.0
2015-10-05 13:45:00,119.05,119.21,119.05,119.13,21432.0,102.3476,102.4852,102.3476,102.4164,21432.0
2015-10-05 13:50:00,119.12,119.14,118.98,119.01,38433.0,102.4078,102.425,102.2874,102.3132,38433.0
2015-10-05 13:55:00,119.0,119.02,118.95,118.97,11169.0,102.3046,102.3218,102.2616,102.2788,11169.0
2015-10-05 14:00:00,118.98,119.11,118.94,118.97,13326.0,102.2874,102.3992,102.2531,102.2788,13326.0
2015-10-05 14:05:00,118.95,119.04,118.86,118.88,20528.0,102.2616,102.339,102.1843,102.2015,20528.0
2015-10-05 14:10:00,118.85,118.95,118.77,118.77,19343.0,102.1757,102.2616,102.1069,102.1069,19343.0
2015-10-05 14:15:00,118.79,118.95,118.69,118.93,29555.0,102.1241,102.2616,102.0381,102.2445,29555.0
2015-10-05 14:20:00,118.91,119.07,118.91,119.07,31442.0,102.2273,102.3648,102.2273,102.3648,31442.0
2015-10-05 14:25:00,119.08,119.12,119.0,119.0,26810.0,102.3734,102.4078,102.3046,102.3046,26810.0
2015-10-05 14:30:00,119.02,119.2,119.02,119.03,29328.0,102.3218,102.4766,102.3218,102.3304,29328.0
2015-10-05 14:35:00,119.04,119.16,118.93,119.11,31640.0,102.339,102.4422,102.2445,102.3992,31640.0
2015-10-05 14:40:00,119.13,119.19,118.92,119.01,22651.0,102.4164,102.468,102.2359,102.3132,22651.0
2015-10-05 14:45:00,119.02,119.04,118.9,118.96,41964.0,102.3218,102.339,102.2187,102.2702,41964.0
2015-10-05 14:50:00,118.95,119.06,118.79,118.83,21570.0,102.2616,102.3562,102.1241,102.1585,21570.0
2015-10-05 14:55:00,118.83,119.04,118.82,119.03,25891.0,102.1585,102.339,102.1499,102.3304,25891.0
2015-10-05 15:00:00,118.98,119.13,118.94,119.13,38929.0,102.2874,102.4164,102.2531,102.4164,38929.0
2015-10-05 15:05:00,119.13,119.33,119.1,119.33,42990.0,102.4164,102.5883,102.3906,102.5883,42990.0
2015-10-05 15:10:00,119.3,119.32,119.16,119.18,32927.0,102.5625,102.5797,102.4422,102.4594,32927.0
2015-10-05 15:15:00,119.18,119.3,119.16,119.21,29536.0,102.4594,102.5625,102.4422,102.4852,29536.0
2015-10-05 15:20:00,119.24,119.4,119.2,119.37,48043.0,102.511,102.6485,102.4766,102.6227,48043.0
2015-10-05 15:25:00,119.37,119.42,119.32,119.41,30668.0,102.6227,102.6657,102.5797,102.6571,30668.0
2015-10-05 15:30:00,119.4,119.7,119.36,119.59,37662.0,102.6485,102.9064,102.6141,102.8119,37662.0
2015-10-05 15:35:00,119.6,119.65,119.52,119.56,43294.0,102.8205,102.8634,102.7517,102.7861,43294.0
2015-10-05 15:40:00,119.56,119.57,119.4,119.43,39769.0,102.7861,102.7947,102.6485,102.6743,39769.0
2015-10-05 15:45:00,119.45,119.7,119.43,119.69,57728.0,102.6915,102.9064,102.6743,102.8978,57728.0
2015-10-05 15:50:00,119.7,119.82,119.67,119.68,72649.0,102.9064,103.0096,102.8806,102.8892,72649.0
2015-10-05 15:55:00,119.68,119.72,119.55,119.62,133294.0,102.8892,102.9236,102.7775,102.8377,133294.0
2015-10-06 09:30:00,119.46,119.6,118.89,119.15,74578.0,102.7001,102.8205,102.2101,102.4336,74578.0
2015-10-06 09:35:00,119.0,119.13,118.22,118.5,57122.0,102.3046,102.4164,101.6341,101.8748,57122.0
2015-10-06 09:40:00,118.45,118.45,117.94,118.25,43471.0,101.8318,101.8318,101.3933,101.6599,43471.0
2015-10-06 09:45:00,118.3,118.51,118.11,118.26,52025.0,101.7028,101.8834,101.5395,101.6685,52025.0
2015-10-06 09:50:00,118.25,118.57,118.09,118.56,38963.0,101.6599,101.935,101.5223,101.9264,38963.0
2015-10-06 09:55:00,118.59,118.75,118.46,118.65,27913.0,101.9522,102.0897,101.8404,102.0037,27913.0
2015-10-06 10:00:00,118.7,118.7,118.28,118.39,68818.0,102.0467,102.0467,101.6856,101.7802,68818.0
2015-10-06 10:05:00,118.41,118.41,118.17,118.29,47129.0,101.7974,101.7974,101.5911,101.6942,47129.0
2015-10-06 10:10:00,118.33,118.52,118.22,118.38,74628.0,101.7286,101.892,101.6341,101.7716,74628.0
2015-10-06 10:15:00,118.32,118.38,117.95,117.98,47588.0,101.72,101.7716,101.4019,101.4277,47588.0
2015-10-06 10:20:00,117.96,117.96,117.38,117.48,52701.0,101.4105,101.4105,100.9119,100.9979,52701.0
2015-10-06 10:25:00,117.41,117.46,117.23,117.31,57218.0,100.9377,100.9807,100.783,100.8517,57218.0
2015-10-06 10:30:00,117.31,117.56,117.24,117.42,70478.0,100.8517,101.0667,100.7916,100.9463,70478.0
2015-10-06 10:35:00,117.42,117.42,117.16,117.16,31397.0,100.9463,100.9463,100.7228,100.7228,31397.0
2015-10-06 10:40:00,117.21,117.31,117.11,117.19,32177.0,100.7658,100.8517,100.6798,100.7486,32177.0
2015-10-06 10:45:00,117.19,117.2,117.03,117.03,22841.0,100.7486,100.7572,100.611,100.611,22841.0
2015-10-06 10:50:00,117.02,117.12,116.89,116.99,39989.0,100.6024,100.6884,100.4907,100.5766,39989.0
2015-10-06 10:55:00,117.02,117.02,116.69,116.79,34036.0,100.6024,100.6024,100.3187,100.4047,34036.0
2015-10-06 11:00:00,116.79,116.97,116.74,116.76,28730.0,100.4047,100.5594,100.3617,100.3789,28730.0
2015-10-06 11:05:00,116.77,116.93,116.67,116.85,24395.0,100.3875,100.525,100.3015,100.4563,24395.0
2015-10-06 11:10:00,116.85,116.85,116.55,116.59,60536.0,100.4563,100.4563,100.1984,100.2328,60536.0
2015-10-06 11:15:00,116.55,116.68,116.51,116.53,27645.0,100.1984,100.3101,100.164,100.1812,27645.0
2015-10-06 11:20:00,116.51,116.59,116.3,116.37,26237.0,100.164,100.2328,99.9834,100.0436,26237.0
2015-10-06 11:25:00,116.37,116.38,116.01,116.27,29102.0,100.0436,100.0522,99.7341,99.9576,29102.0
2015-10-06 11:30:00,116.28,116.3,115.82,115.86,41567.0,99.9662,99.9834,99.5708,99.6052,41567.0
2015-10-06 11:35:00,115.86,115.88,115.42,115.44,55680.0,99.6052,99.6224,99.2269,99.2441,55680.0
2015-10-06 11:40:00,115.44,115.69,115.38,115.51,31041.0,99.2441,99.459,99.1925,99.3043,31041.0
2015-10-06 11:45:00,115.51,115.65,115.27,115.27,53518.0,99.3043,99.4246,99.0979,99.0979,53518.0
2015-10-06 11:50:00,115.29,115.38,115.17,115.21,25345.0,99.1151,99.1925,99.012,99.0464,25345.0
2015-10-06 11:55:00,115.22,115.25,115.07,115.17,36559.0,99.055,99.0807,98.926,99.012,36559.0
2015-10-06 12:00:00,115.11,115.34,115.07,115.27,52885.0,98.9604,99.1581,98.926,99.0979,52885.0
2015-10-06 12:05:00,115.28,115.54,115.18,115.5,99153.0,99.1065,99.3301,99.0206,99.2957,99153.0
2015-10-06 12:10:00,115.49,115.56,115.21,115.33,44079.0,99.2871,99.3473,99.0464,99.1495,44079.0
2015-10-06 12:15:00,115.35,115.43,115.18,115.25,37995.0,99.1667,99.2355,99.0206,99.0807,37995.0
2015-10-06 12:20:00,115.25,115.52,115.25,115.35,34688.0,99.0807,99.3129,99.0807,99.1667,34688.0
2015-10-06 12:25:00,115.3,115.45,115.15,115.15,28321.0,99.1237,99.2527,98.9948,98.9948,28321.0
2015-10-06 12:30:00,115.14,115.18,114.81,114.81,63013.0,98.9862,99.0206,98.7025,98.7025,63013.0
2015-10-06 12:35:00,114.81,114.87,114.67,114.87,26543.0,98.7025,98.7541,98.5821,98.7541,26543.0
2015-10-06 12:40:00,114.86,115.06,114.78,115.02,50011.0,98.7455,98.9174,98.6767,98.883,50011.0
2015-10-06 12:45:00,115.03,115.11,114.9,114.98,40132.0,98.8916,98.9604,98.7799,98.8486,40132.0
2015-10-06 12:50:00,114.97,115.11,114.95,115.04,14970.0,98.84,98.9604,98.8228,98.9002,14970.0
2015-10-06 12:55:00,115.03,115.16,114.98,115.14,25879.0,98.8916,99.0034,98.8486,98.9862,25879.0
2015-10-06 13:00:00,115.15,115.26,115.03,115.05,19896.0,98.9948,99.0893,98.8916,98.9088,19896.0
2015-10-06 13:05:00,115.03,115.17,115.0,115.14,19226.0,98.8916,99.012,98.8658,98.9862,19226.0
2015-10-06 13:10:00,115.14,115.67,115.11,115.66,39946.0,98.9862,99.4418,98.9604,99.4332,39946.0
2015-10-06 13:15:00,115.67,115.75,115.57,115.57,22821.0,99.4418,99.5106,99.3559,99.3559,22821.0
2015-10-06 13:20:00,115.56,115.71,115.52,115.71,33309.0,99.3473,99.4762,99.3129,99.4762,33309.0
2015-10-06 13:25:00,115.68,115.92,115.65,115.7,29556.0,99.4504,99.6568,99.4246,99.4676,29556.0
2015-10-06 13:30:00,115.7,115.75,115.54,115.59,27118.0,99.4676,99.5106,99.3301,99.373,27118.0
2015-10-06 13:35:00,115.6,115.65,115.5,115.58,43141.0,99.3816,99.4246,99.2957,99.3645,43141.0
2015-10-06 13:40:00,115.62,115.64,115.32,115.38,31392.0,99.3988,99.416,99.1409,99.1925,31392.0
2015-10-06 13:45:00,115.35,115.36,115.16,115.27,28871.0,99.1667,99.1753,99.0034,99.0979,28871.0
2015-10-06 13:50:00,115.26,115.44,115.17,115.43,25742.0,99.0893,99.2441,99.012,99.2355,25742.0
2015-10-06 13:55:00,115.43,115.63,115.34,115.5,61723.0,99.2355,99.4074,99.1581,99.2957,61723.0
2015-10-06 14:00:00,115.5,115.71,115.41,115.53,30694.0,99.2957,99.4762,99.2183,99.3215,30694.0
2015-10-06 14:05:00,115.53,115.55,115.21,115.22,23013.0,99.3215,99.3387,99.0464,99.055,23013.0
2015-10-06 14:10:00,115.2,115.58,115.19,115.58,23937.0,99.0378,99.3645,99.0292,99.3645,23937.0
2015-10-06 14:15:00,115.58,115.65,115.48,115.63,26811.0,99.3645,99.4246,99.2785,99.4074,26811.0
2015-10-06 14:20:00,115.63,115.72,115.5,115.5,27708.0,99.4074,99.4848,99.2957,99.2957,27708.0
2015-10-06 14:25:00,115.5,115.63,115.44,115.6,45931.0,99.2957,99.4074,99.2441,99.3816,45931.0
2015-10-06 14:30:00,115.63,115.7,115.42,115.63,40218.0,99.4074,99.4676,99.2269,99.4074,40218.0
2015-10-06 14:35:00,115.63,115.71,115.53,115.71,32577.0,99.4074,99.4762,99.3215,99.4762,32577.0
2015-10-06 14:40:00,115.71,115.74,115.51,115.57,46957.0,99.4762,99.502,99.3043,99.3559,46957.0
2015-10-06 14:45:00,115.55,115.68,115.42,115.58,30578.0,99.3387,99.4504,99.2269,99.3645,30578.0
2015-10-06 14:50:00,115.57,115.68,115.51,115.57,37132.0,99.3559,99.4504,99.3043,99.3559,37132.0
2015-10-06 14:55:00,115.59,115.61,115.36,115.45,38130.0,99.373,99.3902,99.1753,99.2527,38130.0
2015-10-06 15:00:00,115.43,115.64,115.3,115.61,53051.0,99.2355,99.416,99.1237,99.3902,53051.0
2015-10-06 15:05:00,115.62,115.64,115.47,115.58,32286.0,99.3988,99.416,99.2699,99.3645,32286.0
2015-10-06 15:10:00,115.59,115.6,115.4,115.49,53789.0,99.373,99.3816,99.2097,99.2871,53789.0
2015-10-06 15:15:00,115.48,115.68,115.41,115.6,57925.0,99.2785,99.4504,99.2183,99.3816,57925.0
2015-10-06 15:20:00,115.58,115.85,115.52,115.84,60610.0,99.3645,99.5966,99.3129,99.588,60610.0
2015-10-06 15:25:00,115.84,116.01,115.78,115.97,62353.0,99.588,99.7341,99.5364,99.6997,62353.0
2015-10-06 15:30:00,115.94,116.17,115.93,116.01,67897.0,99.6739,99.8717,99.6653,99.7341,67897.0
2015-10-06 15:35:00,116.04,116.06,115.92,115.99,63521.0,99.7599,99.7771,99.6568,99.7169,63521.0
2015-10-06 15:40:00,115.99,116.13,115.84,116.0,65032.0,99.7169,99.8373,99.588,99.7255,65032.0
2015-10-06 15:45:00,115.99,116.15,115.93,115.97,91708.0,99.7169,99.8545,99.6653,99.6997,91708.0
2015-10-06 15:50:00,115.95,116.01,115.89,115.96,82662.0,99.6825,99.7341,99.631,99.6911,82662.0
2015-10-06 15:55:00,115.97,116.1,115.77,116.03,255649.0,99.6997,99.8115,99.5278,99.7513,255649.0
2015-10-07 09:30:00,116.8,116.81,115.39,115.39,108357.0,100.4133,100.4219,99.2011,99.2011,108357.0
2015-10-07 09:35:00,115.43,115.43,114.86,114.86,98324.0,99.2355,99.2355,98.7455,98.7455,98324.0
2015-10-07 09:40:00,114.85,115.01,114.75,114.9,73124.0,98.7369,98.8744,98.6509,98.7799,73124.0
2015-10-07 09:45:00,114.91,115.74,114.91,115.61,81656.0,98.7885,99.502,98.7885,99.3902,81656.0
2015-10-07 09:50:00,115.63,115.82,115.37,115.39,76510.0,99.4074,99.5708,99.1839,99.2011,76510.0
2015-10-07 09:55:00,115.37,115.46,115.16,115.18,41058.0,99.1839,99.2613,99.0034,99.0206,41058.0
2015-10-07 10:00:00,115.16,115.43,115.15,115.28,66460.0,99.0034,99.2355,98.9948,99.1065,66460.0
2015-10-07 10:05:00,115.26,115.28,115.0,115.28,169033.0,99.0893,99.1065,98.8658,99.1065,169033.0
2015-10-07 10:10:00,115.28,116.13,115.24,116.03,63629.0,99.1065,99.8373,99.0722,99.7513,63629.0
2015-10-07 10:15:00,116.04,116.45,116.03,116.25,37947.0,99.7599,100.1124,99.7513,99.9405,37947.0
2015-10-07 10:20:00,116.16,116.21,116.02,116.08,27539.0,99.8631,99.9061,99.7427,99.7943,27539.0
2015-10-07 10:25:00,116.07,116.18,115.91,116.03,70837.0,99.7857,99.8803,99.6482,99.7513,70837.0
2015-10-07 10:30:00,116.07,116.28,116.04,116.22,55475.0,99.7857,99.9662,99.7599,99.9147,55475.0
2015-10-07 10:35:00,116.24,116.53,116.14,116.32,49808.0,99.9319,100.1812,99.8459,100.0006,49808.0
2015-10-07 10:40:00,116.3,116.37,116.17,116.37,59666.0,99.9834,100.0436,99.8717,100.0436,59666.0
2015-10-07 10:45:00,116.33,116.5,116.07,116.13,41425.0,100.0092,100.1554,99.7857,99.8373,41425.0
2015-10-07 10:50:00,116.09,116.13,115.68,115.83,69317.0,99.8029,99.8373,99.4504,99.5794,69317.0
2015-10-07 10:55:00,115.8,115.84,115.51,115.51,36428.0,99.5536,99.588,99.3043,99.3043,36428.0
2015-10-07 11:00:00,115.5,115.88,115.4,115.88,39452.0,99.2957,99.6224,99.2097,99.6224,39452.0
2015-10-07 11:05:00,115.83,115.86,115.61,115.73,49861.0,99.5794,99.6052,99.3902,99.4934,49861.0
2015-10-07 11:10:00,115.76,115.76,115.43,115.6,39569.0,99.5192,99.5192,99.2355,99.3816,39569.0
2015-10-07 11:15:00,115.56,115.61,115.21,115.34,69061.0,99.3473,99.3902,99.0464,99.1581,69061.0
2015-10-07 11:20:00,115.34,115.36,114.93,114.93,86666.0,99.1581,99.1753,98.8056,98.8056,86666.0
2015-10-07 11:25:00,114.94,114.95,114.67,114.73,49954.0,98.8142,98.8228,98.5821,98.6337,49954.0
2015-10-07 11:30:00,114.71,115.08,114.6,115.08,51855.0,98.6165,98.9346,98.5219,98.9346,51855.0
2015-10-07 11:35:00,115.08,115.19,115.0,115.19,34839.0,98.9346,99.0292,98.8658,99.0292,34839.0
2015-10-07 11:40:00,115.2,115.32,114.91,114.91,27894.0,99.0378,99.1409,98.7885,98.7885,27894.0
2015-10-07 11:45:00,114.91,115.06,114.85,114.93,27683.0,98.7885,98.9174,98.7369,98.8056,27683.0
2015-10-07 11:50:00,114.94,115.16,114.94,115.06,48562.0,98.8142,99.0034,98.8142,98.9174,48562.0
2015-10-07 11:55:00,115.06,115.22,115.06,115.1,42809.0,98.9174,99.055,98.9174,98.9518,42809.0
2015-10-07 12:00:00,115.11,115.14,114.8,114.86,35945.0,98.9604,98.9862,98.6939,98.7455,35945.0
2015-10-07 12:05:00,114.9,115.17,114.88,115.06,28125.0,98.7799,99.012,98.7627,98.9174,28125.0
2015-10-07 12:10:00,115.04,115.11,114.87,114.91,20866.0,98.9002,98.9604,98.7541,98.7885,20866.0
2015-10-07 12:15:00,114.92,115.35,114.81,115.35,26616.0,98.797,99.1667,98.7025,99.1667,26616.0
2015-10-07 12:20:00,115.34,115.54,115.07,115.07,36459.0,99.1581,99.3301,98.926,98.926,36459.0
2015-10-07 12:25:00,115.07,115.11,114.81,114.82,42073.0,98.926,98.9604,98.7025,98.7111,42073.0
2015-10-07 12:30:00,114.85,115.12,114.81,115.09,22695.0,98.7369,98.969,98.7025,98.9432,22695.0
2015-10-07 12:35:00,115.1,115.32,115.04,115.29,31312.0,98.9518,99.1409,98.9002,99.1151,31312.0
2015-10-07 12:40:00,115.3,115.45,115.04,115.42,27979.0,99.1237,99.2527,98.9002,99.2269,27979.0
2015-10-07 12:45:00,115.42,115.42,115.18,115.27,26552.0,99.2269,99.2269,99.0206,99.0979,26552.0
2015-10-07 12:50:00,115.27,115.29,115.14,115.29,25638.0,99.0979,99.1151,98.9862,99.1151,25638.0
2015-10-07 12:55:00,115.29,115.45,115.24,115.37,22459.0,99.1151,99.2527,99.0722,99.1839,22459.0
2015-10-07 13:00:00,115.36,115.48,115.2,115.25,24734.0,99.1753,99.2785,99.0378,99.0807,24734.0
2015-10-07 13:05:00,115.24,115.45,115.24,115.45,20166.0,99.0722,99.2527,99.0722,99.2527,20166.0
2015-10-07 13:10:00,115.45,115.56,115.37,115.42,28029.0,99.2527,99.3473,99.1839,99.2269,28029.0
2015-10-07 13:15:00,115.41,115.46,115.23,115.24,22848.0,99.2183,99.2613,99.0636,99.0722,22848.0
2015-10-07 13:20:00,115.24,115.34,115.18,115.33,33376.0,99.0722,99.1581,99.0206,99.1495,33376.0
2015-10-07 13:25:00,115.34,115.47,115.26,115.29,46460.0,99.1581,99.2699,99.0893,99.1151,46460.0
2015-10-07 13:30:00,115.29,115.55,115.27,115.52,43985.0,99.1151,99.3387,99.0979,99.3129,43985.0
2015-10-07 13:35:00,115.53,115.68,115.53,115.6,24638.0,99.3215,99.4504,99.3215,99.3816,24638.0
2015-10-07 13:40:00,115.62,115.74,115.54,115.74,40558.0,99.3988,99.502,99.3301,99.502,40558.0
2015-10-07 13:45:00,115.72,115.87,115.67,115.83,29198.0,99.4848,99.6138,99.4418,99.5794,29198.0
2015-10-07 13:50:00,115.84,115.84,115.61,115.73,44642.0,99.588,99.588,99.3902,99.4934,44642.0
2015-10-07 13:55:00,115.75,115.98,115.75,115.84,52118.0,99.5106,99.7083,99.5106,99.588,52118.0
2015-10-07 14:00:00,115.86,116.28,115.86,116.22,33794.0,99.6052,99.9662,99.6052,99.9147,33794.0
2015-10-07 14:05:00,116.21,116.34,116.19,116.25,50906.0,99.9061,100.0178,99.8889,99.9405,50906.0
2015-10-07 14:10:00,116.26,116.29,116.08,116.13,37376.0,99.949,99.9748,99.7943,99.8373,37376.0
2015-10-07 14:15:00,116.11,116.24,115.87,115.87,41431.0,99.8201,99.9319,99.6138,99.6138,41431.0
2015-10-07 14:20:00,115.86,115.9,115.73,115.85,27243.0,99.6052,99.6396,99.4934,99.5966,27243.0
2015-10-07 14:25:00,115.84,116.11,115.76,116.11,35452.0,99.588,99.8201,99.5192,99.8201,35452.0
2015-10-07 14:30:00,116.11,116.2,115.75,115.8,32649.0,99.8201,99.8975,99.5106,99.5536,32649.0
2015-10-07 14:35:00,115.82,115.88,115.67,115.81,35473.0,99.5708,99.6224,99.4418,99.5622,35473.0
2015-10-07 14:40:00,115.79,115.95,115.72,115.85,34970.0,99.545,99.6825,99.4848,99.5966,34970.0
2015-10-07 14:45:00,115.84,115.85,115.61,115.63,36026.0,99.588,99.5966,99.3902,99.4074,36026.0
2015-10-07 14:50:00,115.68,115.7,115.53,115.63,33028.0,99.4504,99.4676,99.3215,99.4074,33028.0
2015-10-07 14:55:00,115.66,115.77,115.62,115.66,29167.0,99.4332,99.5278,99.3988,99.4332,29167.0
2015-10-07 15:00:00,115.65,115.94,115.56,115.82,30810.0,99.4246,99.6739,99.3473,99.5708,30810.0
2015-10-07 15:05:00,115.84,115.86,115.67,115.69,32649.0,99.588,99.6052,99.4418,99.459,32649.0
2015-10-07 15:10:00,115.65,115.86,115.65,115.81,32794.0,99.4246,99.6052,99.4246,99.5622,32794.0
2015-10-07 15:15:00,115.8,116.22,115.75,116.08,41844.0,99.5536,99.9147,99.5106,99.7943,41844.0
2015-10-07 15:20:00,116.06,116.08,115.9,116.05,49155.0,99.7771,99.7943,99.6396,99.7685,49155.0
2015-10-07 15:25:00,116.05,116.06,115.85,115.9,44943.0,99.7685,99.7771,99.5966,99.6396,44943.0
2015-10-07 15:30:00,115.9,116.04,115.87,115.89,46753.0,99.6396,99.7599,99.6138,99.631,46753.0
2015-10-07 15:35:00,115.88,116.08,115.88,116.06,43107.0,99.6224,99.7943,99.6224,99.7771,43107.0
2015-10-07 15:40:00,116.04,116.24,116.01,116.19,40754.0,99.7599,99.9319,99.7341,99.8889,40754.0
2015-10-07 15:45:00,116.19,116.24,115.95,115.99,76826.0,99.8889,99.9319,99.6825,99.7169,76826.0
2015-10-07 15:50:00,115.97,116.22,115.97,116.22,83689.0,99.6997,99.9147,99.6997,99.9147,83689.0
2015-10-07 15:55:00,116.22,116.43,116.22,116.43,125513.0,99.9147,100.0952,99.9147,100.0952,125513.0
2015-10-08 09:30:00,116.43,116.82,116.0,116.34,58895.0,100.0952,100.4305,99.7255,100.0178,58895.0
2015-10-08 09:35:00,116.48,116.6,115.5,115.66,38889.0,100.1382,100.2413,99.2957,99.4332,38889.0
2015-10-08 09:40:00,115.63,116.43,115.62,116.36,13944.0,99.4074,100.0952,99.3988,100.035,13944.0
2015-10-08 09:45:00,116.46,116.85,116.28,116.56,28569.0,100.121,100.4563,99.9662,100.207,28569.0
2015-10-08 09:50:00,116.56,116.79,116.16,116.42,61006.0,100.207,100.4047,99.8631,100.0866,61006.0
2015-10-08 09:55:00,116.44,116.44,116.14,116.3,25186.0,100.1038,100.1038,99.8459,99.9834,25186.0
2015-10-08 10:00:00,116.29,116.7,116.26,116.67,29202.0,99.9748,100.3273,99.949,100.3015,29202.0
2015-10-08 10:05:00,116.72,116.78,116.51,116.75,18713.0,100.3445,100.3961,100.164,100.3703,18713.0
2015-10-08 10:10:00,116.8,116.94,116.72,116.81,53608.0,100.4133,100.5336,100.3445,100.4219,53608.0
2015-10-08 10:15:00,116.76,116.81,116.43,116.43,50048.0,100.3789,100.4219,100.0952,100.0952,50048.0
2015-10-08 10:20:00,116.44,116.5,116.17,116.27,21393.0,100.1038,100.1554,99.8717,99.9576,21393.0
2015-10-08 10:25:00,116.28,116.7,116.28,116.36,26160.0,99.9662,100.3273,99.9662,100.035,26160.0
2015-10-08 10:30:00,116.35,116.7,116.33,116.47,22363.0,100.0264,100.3273,100.0092,100.1296,22363.0
2015-10-08 10:35:00,116.47,116.62,116.34,116.58,67001.0,100.1296,100.2585,100.0178,100.2242,67001.0
2015-10-08 10:40:00,116.62,116.72,116.3,116.35,45890.0,100.2585,100.3445,99.9834,100.0264,45890.0
2015-10-08 10:45:00,116.43,116.48,116.12,116.28,18089.0,100.0952,100.1382,99.8287,99.9662,18089.0
2015-10-08 10:50:00,116.27,116.36,116.08,116.2,44303.0,99.9576,100.035,99.7943,99.8975,44303.0
2015-10-08 10:55:00,116.19,116.27,116.11,116.22,10351.0,99.8889,99.9576,99.8201,99.9147,10351.0
2015-10-08 11:00:00,116.21,116.31,116.03,116.08,29766.0,99.9061,99.992,99.7513,99.7943,29766.0
2015-10-08 11:05:00,116.12,116.12,115.75,115.82,16848.0,99.8287,99.8287,99.5106,99.5708,16848.0
2015-10-08 11:10:00,115.78,115.91,115.5,115.51,24285.0,99.5364,99.6482,99.2957,99.3043,24285.0
2015-10-08 11:15:00,115.5,115.73,115.47,115.68,21194.0,99.2957,99.4934,99.2699,99.4504,21194.0
2015-10-08 11:20:00,115.69,115.72,115.46,115.53,30443.0,99.459,99.4848,99.2613,99.3215,30443.0
2015-10-08 11:25:00,115.54,115.77,115.53,115.62,34217.0,99.3301,99.5278,99.3215,99.3988,34217.0
2015-10-08 11:30:00,115.64,115.81,115.55,115.67,23899.0,99.416,99.5622,99.3387,99.4418,23899.0
2015-10-08 11:35:00,115.63,115.71,115.54,115.54,45060.0,99.4074,99.4762,99.3301,99.3301,45060.0
2015-10-08 11:40:00,115.57,115.68,115.55,115.68,20755.0,99.3559,99.4504,99.3387,99.4504,20755.0
2015-10-08 11:45:00,115.71,115.74,115.51,115.6,23574.0,99.4762,99.502,99.3043,99.3816,23574.0
2015-10-08 11:50:00,115.61,115.81,115.6,115.61,26660.0,99.3902,99.5622,99.3816,99.3902,26660.0
2015-10-08 11:55:00,115.64,115.77,115.51,115.53,33697.0,99.416,99.5278,99.3043,99.3215,33697.0
2015-10-08 12:00:00,115.54,115.56,115.19,115.2,30623.0,99.3301,99.3473,99.0292,99.0378,30623.0
2015-10-08 12:05:00,115.23,115.23,115.0,115.03,24462.0,99.0636,99.0636,98.8658,98.8916,24462.0
2015-10-08 12:10:00,115.03,115.06,114.9,115.03,29514.0,98.8916,98.9174,98.7799,98.8916,29514.0
2015-10-08 12:15:00,115.07,115.37,115.07,115.22,40391.0,98.926,99.1839,98.926,99.055,40391.0
2015-10-08 12:20:00,115.24,115.33,115.16,115.25,41520.0,99.0722,99.1495,99.0034,99.0807,41520.0
2015-10-08 12:25:00,115.22,115.25,115.09,115.14,42427.0,99.055,99.0807,98.9432,98.9862,42427.0
2015-10-08 12:30:00,115.16,115.45,115.14,115.45,29988.0,99.0034,99.2527,98.9862,99.2527,29988.0
2015-10-08 12:35:00,115.44,115.61,115.43,115.54,16592.0,99.2441,99.3902,99.2355,99.3301,16592.0
2015-10-08 12:40:00,115.61,115.63,115.26,115.35,47020.0,99.3902,99.4074,99.0893,99.1667,47020.0
2015-10-08 12:45:00,115.32,115.38,115.08,115.21,35332.0,99.1409,99.1925,98.9346,99.0464,35332.0
2015-10-08 12:50:00,115.2,115.26,115.07,115.19,15502.0,99.0378,99.0893,98.926,99.0292,15502.0
2015-10-08 12:55:00,115.16,115.28,115.09,115.11,17813.0,99.0034,99.1065,98.9432,98.9604,17813.0
2015-10-08 13:00:00,115.14,115.23,114.91,114.96,30225.0,98.9862,99.0636,98.7885,98.8314,30225.0
2015-10-08 13:05:00,114.96,115.09,114.96,115.02,15167.0,98.8314,98.9432,98.8314,98.883,15167.0
2015-10-08 13:10:00,114.95,115.04,114.91,114.97,14100.0,98.8228,98.9002,98.7885,98.84,14100.0
2015-10-08 13:15:00,114.95,115.12,114.92,115.06,11356.0,98.8228,98.969,98.797,98.9174,11356.0
2015-10-08 13:20:00,115.08,115.13,114.96,115.13,24020.0,98.9346,98.9776,98.8314,98.9776,24020.0
2015-10-08 13:25:00,115.11,115.33,115.08,115.26,29930.0,98.9604,99.1495,98.9346,99.0893,29930.0
2015-10-08 13:30:00,115.27,115.4,115.23,115.36,17129.0,99.0979,99.2097,99.0636,99.1753,17129.0
2015-10-08 13:35:00,115.33,115.45,115.33,115.4,17053.0,99.1495,99.2527,99.1495,99.2097,17053.0
2015-10-08 13:40:00,115.42,115.56,115.4,115.54,14975.0,99.2269,99.3473,99.2097,99.3301,14975.0
2015-10-08 13:45:00,115.54,115.76,115.51,115.73,29822.0,99.3301,99.5192,99.3043,99.4934,29822.0
2015-10-08 13:50:00,115.73,115.83,115.69,115.79,26313.0,99.4934,99.5794,99.459,99.545,26313.0
2015-10-08 13:55:00,115.82,115.89,115.74,115.74,32321.0,99.5708,99.631,99.502,99.502,32321.0
2015-10-08 14:00:00,115.76,116.1,115.74,115.9,129217.0,99.5192,99.8115,99.502,99.6396,129217.0
2015-10-08 14:05:00,115.9,115.94,115.43,115.58,49760.0,99.6396,99.6739,99.2355,99.3645,49760.0
2015-10-08 14:10:00,115.61,115.95,115.58,115.88,39882.0,99.3902,99.6825,99.3645,99.6224,39882.0
2015-10-08 14:15:00,115.9,115.9,115.54,115.6,37686.0,99.6396,99.6396,99.3301,99.3816,37686.0
2015-10-08 14:20:00,115.62,115.62,115.4,115.5,51280.0,99.3988,99.3988,99.2097,99.2957,51280.0
2015-10-08 14:25:00,115.48,115.58,115.39,115.5,35849.0,99.2785,99.3645,99.2011,99.2957,35849.0
2015-10-08 14:30:00,115.47,115.77,115.44,115.58,56344.0,99.2699,99.5278,99.2441,99.3645,56344.0
2015-10-08 14:35:00,115.6,115.8,115.5,115.76,64752.0,99.3816,99.5536,99.2957,99.5192,64752.0
2015-10-08 14:40:00,115.75,115.87,115.63,115.81,59960.0,99.5106,99.6138,99.4074,99.5622,59960.0
2015-10-08 14:45:00,115.85,115.92,115.82,115.85,20885.0,99.5966,99.6568,99.5708,99.5966,20885.0
2015-10-08 14:50:00,115.84,115.85,115.58,115.62,23828.0,99.588,99.5966,99.3645,99.3988,23828.0
2015-10-08 14:55:00,115.64,115.82,115.52,115.78,92432.0,99.416,99.5708,99.3129,99.5364,92432.0
2015-10-08 15:00:00,115.78,115.96,115.74,115.77,61788.0,99.5364,99.6911,99.502,99.5278,61788.0
2015-10-08 15:05:00,115.76,115.83,115.64,115.8,60947.0,99.5192,99.5794,99.416,99.5536,60947.0
2015-10-08 15:10:00,115.81,116.07,115.79,116.0,68316.0,99.5622,99.7857,99.545,99.7255,68316.0
2015-10-08 15:15:00,116.01,116.34,116.01,116.24,56307.0,99.7341,100.0178,99.7341,99.9319,56307.0
2015-10-08 15:20:00,116.23,116.4,116.08,116.15,76867.0,99.9233,100.0694,99.7943,99.8545,76867.0
2015-10-08 15:25:00,116.17,116.26,115.98,116.05,41789.0,99.8717,99.949,99.7083,99.7685,41789.0
2015-10-08 15:30:00,116.07,116.14,115.95,115.96,42833.0,99.7857,99.8459,99.6825,99.6911,42833.0
2015-10-08 15:35:00,115.93,116.01,115.79,115.8,55638.0,99.6653,99.7341,99.545,99.5536,55638.0
2015-10-08 15:40:00,115.85,116.01,115.75,116.01,59126.0,99.5966,99.7341,99.5106,99.7341,59126.0
2015-10-08 15:45:00,116.0,116.12,115.95,115.96,57199.0,99.7255,99.8287,99.6825,99.6911,57199.0
2015-10-08 15:50:00,115.97,116.09,115.95,116.0,100135.0,99.6997,99.8029,99.6825,99.7255,100135.0
2015-10-08 15:55:00,116.01,116.1,115.91,116.06,163944.0,99.7341,99.8115,99.6482,99.7771,163944.0
2015-10-09 09:30:00,115.99,116.32,115.96,116.21,78483.0,99.7169,100.0006,99.6911,99.9061,78483.0
2015-10-09 09:35:00,116.25,116.64,116.12,116.64,33633.0,99.9405,100.2757,99.8287,100.2757,33633.0
2015-10-09 09:40:00,116.59,117.0,116.59,116.97,61146.0,100.2328,100.5852,100.2328,100.5594,61146.0
2015-10-09 09:45:00,116.96,117.35,116.83,117.22,44803.0,100.5508,100.8861,100.4391,100.7744,44803.0
2015-10-09 09:50:00,117.24,117.65,117.24,117.51,31218.0,100.7916,101.144,100.7916,101.0237,31218.0
2015-10-09 09:55:00,117.51,117.65,117.04,117.62,55019.0,101.0237,101.144,100.6196,101.1182,55019.0
2015-10-09 10:00:00,117.64,117.72,117.17,117.41,52137.0,101.1354,101.2042,100.7314,100.9377,52137.0
2015-10-09 10:05:00,117.38,117.45,117.01,117.33,65867.0,100.9119,100.9721,100.5938,100.8689,65867.0
2015-10-09 10:10:00,117.35,117.48,117.16,117.4,63270.0,100.8861,100.9979,100.7228,100.9291,63270.0
2015-10-09 10:15:00,117.37,117.63,117.32,117.54,51280.0,100.9033,101.1268,100.8603,101.0495,51280.0
2015-10-09 10:20:00,117.52,117.89,117.5,117.81,42126.0,101.0323,101.3504,101.0151,101.2816,42126.0
2015-10-09 10:25:00,117.84,118.0,117.69,117.81,94618.0,101.3074,101.4449,101.1784,101.2816,94618.0
2015-10-09 10:30:00,117.81,118.05,117.69,117.97,50701.0,101.2816,101.4879,101.1784,101.4191,50701.0
2015-10-09 10:35:00,117.98,118.1,117.9,117.98,53502.0,101.4277,101.5309,101.359,101.4277,53502.0
2015-10-09 10:40:00,118.01,118.3,118.0,118.3,80307.0,101.4535,101.7028,101.4449,101.7028,80307.0
2015-10-09 10:45:00,118.28,118.4,118.14,118.21,48793.0,101.6856,101.7888,101.5653,101.6255,48793.0
2015-10-09 10:50:00,118.18,118.23,118.08,118.19,31431.0,101.5997,101.6427,101.5137,101.6083,31431.0
2015-10-09 10:55:00,118.19,118.32,118.17,118.2,47359.0,101.6083,101.72,101.5911,101.6169,47359.0
2015-10-09 11:00:00,118.21,118.37,118.12,118.22,38385.0,101.6255,101.763,101.5481,101.6341,38385.0
2015-10-09 11:05:00,118.22,118.28,118.16,118.18,57909.0,101.6341,101.6856,101.5825,101.5997,57909.0
2015-10-09 11:10:00,118.22,118.5,118.18,118.43,28269.0,101.6341,101.8748,101.5997,101.8146,28269.0
2015-10-09 11:15:00,118.43,118.74,118.41,118.74,44925.0,101.8146,102.0811,101.7974,102.0811,44925.0
2015-10-09 11:20:00,118.69,118.88,118.66,118.79,49040.0,102.0381,102.2015,102.0123,102.1241,49040.0
2015-10-09 11:25:00,118.81,118.87,118.71,118.78,40039.0,102.1413,102.1929,102.0553,102.1155,40039.0
2015-10-09 11:30:00,118.77,118.86,118.39,118.39,75458.0,102.1069,102.1843,101.7802,101.7802,75458.0
2015-10-09 11:35:00,118.39,118.77,118.31,118.7,69129.0,101.7802,102.1069,101.7114,102.0467,69129.0
2015-10-09 11:40:00,118.64,118.67,118.36,118.41,15785.0,101.9951,102.0209,101.7544,101.7974,15785.0
2015-10-09 11:45:00,118.41,118.59,118.35,118.37,22753.0,101.7974,101.9522,101.7458,101.763,22753.0
2015-10-09 11:50:00,118.36,118.44,118.27,118.34,22542.0,101.7544,101.8232,101.6771,101.7372,22542.0
2015-10-09 11:55:00,118.31,118.72,118.3,118.71,19585.0,101.7114,102.0639,101.7028,102.0553,19585.0
2015-10-09 12:00:00,118.7,118.92,118.67,118.77,19895.0,102.0467,102.2359,102.0209,102.1069,19895.0
2015-10-09 12:05:00,118.78,118.81,118.62,118.68,14484.0,102.1155,102.1413,101.9779,102.0295,14484.0
2015-10-09 12:10:00,118.68,118.75,118.53,118.56,17859.0,102.0295,102.0897,101.9006,101.9264,17859.0
2015-10-09 12:15:00,118.58,118.58,118.25,118.37,26394.0,101.9436,101.9436,101.6599,101.763,26394.0
2015-10-09 12:20:00,118.38,118.42,118.09,118.17,23834.0,101.7716,101.806,101.5223,101.5911,23834.0
2015-10-09 12:25:00,118.21,118.23,118.12,118.18,19731.0,101.6255,101.6427,101.5481,101.5997,19731.0
2015-10-09 12:30:00,118.14,118.14,117.82,117.9,21484.0,101.5653,101.5653,101.2902,101.359,21484.0
2015-10-09 12:35:00,117.89,118.01,117.86,117.98,19841.0,101.3504,101.4535,101.3246,101.4277,19841.0
2015-10-09 12:40:00,117.97,118.0,117.74,117.84,25494.0,101.4191,101.4449,101.2214,101.3074,25494.0
2015-10-09 12:45:00,117.84,117.9,117.78,117.9,16807.0,101.3074,101.359,101.2558,101.359,16807.0
2015-10-09 12:50:00,117.87,117.93,117.82,117.86,16768.0,101.3332,101.3848,101.2902,101.3246,16768.0
2015-10-09 12:55:00,117.86,118.02,117.75,117.79,22657.0,101.3246,101.4621,101.23,101.2644,22657.0
2015-10-09 13:00:00,117.8,117.99,117.8,117.85,21645.0,101.273,101.4363,101.273,101.316,21645.0
2015-10-09 13:05:00,117.81,117.86,117.68,117.7,29376.0,101.2816,101.3246,101.1698,101.187,29376.0
2015-10-09 13:10:00,117.7,117.7,117.53,117.62,26740.0,101.187,101.187,101.0409,101.1182,26740.0
2015-10-09 13:15:00,117.62,117.78,117.56,117.75,46740.0,101.1182,101.2558,101.0667,101.23,46740.0
2015-10-09 13:20:00,117.71,117.8,117.71,117.76,12069.0,101.1956,101.273,101.1956,101.2386,12069.0
2015-10-09 13:25:00,117.79,117.81,117.61,117.65,21043.0,101.2644,101.2816,101.1096,101.144,21043.0
2015-10-09 13:30:00,117.65,117.73,117.62,117.65,25108.0,101.144,101.2128,101.1182,101.144,25108.0
2015-10-09 13:35:00,117.66,117.84,117.57,117.84,31618.0,101.1526,101.3074,101.0753,101.3074,31618.0
2015-10-09 13:40:00,117.78,117.94,117.75,117.86,17316.0,101.2558,101.3933,101.23,101.3246,17316.0
2015-10-09 13:45:00,117.85,117.96,117.75,117.8,15514.0,101.316,101.4105,101.23,101.273,15514.0
2015-10-09 13:50:00,117.78,117.91,117.77,117.87,17878.0,101.2558,101.3676,101.2472,101.3332,17878.0
2015-10-09 13:55:00,117.86,118.04,117.81,117.94,17289.0,101.3246,101.4793,101.2816,101.3933,17289.0
2015-10-09 14:00:00,117.95,118.07,117.9,117.96,16056.0,101.4019,101.5051,101.359,101.4105,16056.0
2015-10-09 14:05:00,117.94,118.07,117.84,118.06,17600.0,101.3933,101.5051,101.3074,101.4965,17600.0
2015-10-09 14:10:00,118.06,118.27,118.05,118.21,20110.0,101.4965,101.6771,101.4879,101.6255,20110.0
2015-10-09 14:15:00,118.22,118.25,117.95,118.03,21672.0,101.6341,101.6599,101.4019,101.4707,21672.0
2015-10-09 14:20:00,118.04,118.2,118.0,118.16,24142.0,101.4793,101.6169,101.4449,101.5825,24142.0
2015-10-09 14:25:00,118.19,118.38,118.17,118.36,52228.0,101.6083,101.7716,101.5911,101.7544,52228.0
2015-10-09 14:30:00,118.36,118.51,118.33,118.46,62388.0,101.7544,101.8834,101.7286,101.8404,62388.0
2015-10-09 14:35:00,118.45,118.64,118.42,118.61,33186.0,101.8318,101.9951,101.806,101.9694,33186.0
2015-10-09 14:40:00,118.61,118.7,118.53,118.67,32831.0,101.9694,102.0467,101.9006,102.0209,32831.0
2015-10-09 14:45:00,118.7,118.88,118.69,118.88,45142.0,102.0467,102.2015,102.0381,102.2015,45142.0
2015-10-09 14:50:00,118.9,118.94,118.81,118.89,53158.0,102.2187,102.2531,102.1413,102.2101,53158.0
2015-10-09 14:55:00,118.89,119.0,118.88,118.91,58615.0,102.2101,102.3046,102.2015,102.2273,58615.0
2015-10-09 15:00:00,118.93,119.0,118.85,118.99,65389.0,102.2445,102.3046,102.1757,102.296,65389.0
2015-10-09 15:05:00,118.98,119.18,118.93,119.17,47258.0,102.2874,102.4594,102.2445,102.4508,47258.0
2015-10-09 15:10:00,119.16,119.18,118.91,118.95,44075.0,102.4422,102.4594,102.2273,102.2616,44075.0
2015-10-09 15:15:00,118.94,119.1,118.93,119.06,39946.0,102.2531,102.3906,102.2445,102.3562,39946.0
2015-10-09 15:20:00,119.05,119.18,119.01,119.15,47752.0,102.3476,102.4594,102.3132,102.4336,47752.0
2015-10-09 15:25:00,119.14,119.27,119.14,119.25,52337.0,102.425,102.5368,102.425,102.5196,52337.0
2015-10-09 15:30:00,119.26,119.36,119.22,119.24,53705.0,102.5282,102.6141,102.4938,102.511,53705.0
2015-10-09 15:35:00,119.24,119.3,119.17,119.18,63439.0,102.511,102.5625,102.4508,102.4594,63439.0
2015-10-09 15:40:00,119.17,119.3,119.16,119.26,82780.0,102.4508,102.5625,102.4422,102.5282,82780.0
2015-10-09 15:45:00,119.26,119.39,119.17,119.3,98822.0,102.5282,102.6399,102.4508,102.5625,98822.0
2015-10-09 15:50:00,119.3,119.31,119.23,119.28,110161.0,102.5625,102.5711,102.5024,102.5454,110161.0
2015-10-09 15:55:00,119.28,119.47,119.27,119.31,253965.0,102.5454,102.7087,102.5368,102.5711,253965.0
2015-10-12 09:30:00,119.01,119.9,118.56,119.8,77505.0,102.3132,103.0784,101.9264,102.9924,77505.0
2015-10-12 09:35:00,119.76,120.11,119.58,119.88,43198.0,102.958,103.2589,102.8033,103.0612,43198.0
2015-10-12 09:40:00,119.88,120.75,119.88,120.66,73584.0,103.0612,103.8091,103.0612,103.7317,73584.0
2015-10-12 09:45:00,120.7,120.94,120.15,120.18,79993.0,103.7661,103.9725,103.2933,103.3191,79993.0
2015-10-12 09:50:00,120.17,120.26,120.02,120.02,70794.0,103.3105,103.3879,103.1815,103.1815,70794.0
2015-10-12 09:55:00,120.0,120.28,119.97,120.28,92716.0,103.1643,103.4051,103.1385,103.4051,92716.0
2015-10-12 10:00:00,120.26,120.37,119.98,120.23,57592.0,103.3879,103.4824,103.1471,103.3621,57592.0
2015-10-12 10:05:00,120.21,120.24,120.02,120.19,51984.0,103.3449,103.3707,103.1815,103.3277,51984.0
2015-10-12 10:10:00,120.19,120.61,120.18,120.54,114266.0,103.3277,103.6888,103.3191,103.6286,114266.0
2015-10-12 10:15:00,120.54,120.55,120.03,120.34,78148.0,103.6286,103.6372,103.1901,103.4566,78148.0
2015-10-12 10:20:00,120.35,120.53,120.3,120.43,37566.0,103.4652,103.62,103.4222,103.534,37566.0
2015-10-12 10:25:00,120.42,120.62,120.33,120.59,47524.0,103.5254,103.6974,103.448,103.6716,47524.0
2015-10-12 10:30:00,120.62,120.9,120.55,120.55,89958.0,103.6974,103.9381,103.6372,103.6372,89958.0
2015-10-12 10:35:00,120.55,120.74,120.36,120.74,31945.0,103.6372,103.8005,103.4738,103.8005,31945.0
2015-10-12 10:40:00,120.76,120.85,120.52,120.81,26133.0,103.8177,103.8951,103.6114,103.8607,26133.0
2015-10-12 10:45:00,120.83,120.97,120.49,120.93,28237.0,103.8779,103.9982,103.5856,103.9639,28237.0
2015-10-12 10:50:00,120.93,121.2,120.76,120.8,97168.0,103.9639,104.196,103.8177,103.8521,97168.0
2015-10-12 10:55:00,120.83,121.5,120.82,121.01,134156.0,103.8779,104.4539,103.8693,104.0326,134156.0
2015-10-12 11:00:00,120.97,121.59,120.86,121.1,79687.0,103.9982,104.5313,103.9037,104.11,79687.0
2015-10-12 11:05:00,121.05,121.87,121.04,121.79,119683.0,104.067,104.772,104.0584,104.7032,119683.0
2015-10-12 11:10:00,121.78,121.9,121.47,121.6,69601.0,104.6946,104.7978,104.4281,104.5399,69601.0
2015-10-12 11:15:00,121.59,121.73,121.14,121.24,50668.0,104.5313,104.6516,104.1444,104.2304,50668.0
2015-10-12 11:20:00,121.26,121.69,121.18,121.59,36331.0,104.2476,104.6172,104.1788,104.5313,36331.0
2015-10-12 11:25:00,121.57,121.89,121.5,121.89,66345.0,104.5141,104.7892,104.4539,104.7892,66345.0
2015-10-12 11:30:00,121.88,121.99,121.65,121.88,84881.0,104.7806,104.8751,104.5828,104.7806,84881.0
2015-10-12 11:35:00,121.89,121.95,121.72,121.75,36395.0,104.7892,104.8408,104.643,104.6688,36395.0
2015-10-12 11:40:00,121.75,121.92,121.52,121.72,46795.0,104.6688,104.815,104.4711,104.643,46795.0
2015-10-12 11:45:00,121.75,121.91,121.63,121.91,36802.0,104.6688,104.8064,104.5657,104.8064,36802.0
2015-10-12 11:50:00,121.9,122.0,121.88,121.92,33125.0,104.7978,104.8837,104.7806,104.815,33125.0
2015-10-12 11:55:00,121.94,122.0,121.86,121.95,58462.0,104.8322,104.8837,104.7634,104.8408,58462.0
2015-10-12 12:00:00,121.94,122.45,121.92,122.4,89961.0,104.8322,105.2706,104.815,105.2276,89961.0
2015-10-12 12:05:00,122.36,122.46,122.23,122.36,77031.0,105.1932,105.2792,105.0815,105.1932,77031.0
2015-10-12 12:10:00,122.38,122.41,122.13,122.26,33842.0,105.2104,105.2362,104.9955,105.1073,33842.0
2015-10-12 12:15:00,122.26,122.5,122.19,122.19,129067.0,105.1073,105.3136,105.0471,105.0471,129067.0
2015-10-12 12:20:00,122.21,122.47,122.18,122.43,76878.0,105.0643,105.2878,105.0385,105.2534,76878.0
2015-10-12 12:25:00,122.45,122.45,122.07,122.11,44056.0,105.2706,105.2706,104.9439,104.9783,44056.0
2015-10-12 12:30:00,122.1,122.1,121.84,121.94,91935.0,104.9697,104.9697,104.7462,104.8322,91935.0
2015-10-12 12:35:00,121.93,122.05,121.84,121.99,73776.0,104.8236,104.9267,104.7462,104.8751,73776.0
2015-10-12 12:40:00,121.99,122.01,121.89,121.91,26992.0,104.8751,104.8923,104.7892,104.8064,26992.0
2015-10-12 12:45:00,121.94,122.01,121.64,121.64,65320.0,104.8322,104.8923,104.5743,104.5743,65320.0
2015-10-12 12:50:00,121.65,121.71,121.5,121.57,52218.0,104.5828,104.6344,104.4539,104.5141,52218.0
2015-10-12 12:55:00,121.57,121.83,121.57,121.77,32293.0,104.5141,104.7376,104.5141,104.686,32293.0
2015-10-12 13:00:00,121.75,121.83,121.73,121.75,32209.0,104.6688,104.7376,104.6516,104.6688,32209.0
2015-10-12 13:05:00,121.75,121.8,121.59,121.71,35556.0,104.6688,104.7118,104.5313,104.6344,35556.0
2015-10-12 13:10:00,121.68,121.8,121.6,121.62,46481.0,104.6086,104.7118,104.5399,104.5571,46481.0
2015-10-12 13:15:00,121.62,121.62,121.5,121.52,37167.0,104.5571,104.5571,104.4539,104.4711,37167.0
2015-10-12 13:20:00,121.52,121.63,121.52,121.61,30934.0,104.4711,104.5657,104.4711,104.5485,30934.0
2015-10-12 13:25:00,121.6,121.87,121.6,121.81,51292.0,104.5399,104.772,104.5399,104.7204,51292.0
2015-10-12 13:30:00,121.83,122.12,121.82,122.09,33714.0,104.7376,104.9869,104.729,104.9611,33714.0
2015-10-12 13:35:00,122.12,122.24,122.05,122.08,47319.0,104.9869,105.0901,104.9267,104.9525,47319.0
2015-10-12 13:40:00,122.07,122.1,121.79,122.09,51088.0,104.9439,104.9697,104.7032,104.9611,51088.0
2015-10-12 13:45:00,122.09,122.18,122.08,122.15,26298.0,104.9611,105.0385,104.9525,105.0127,26298.0
2015-10-12 13:50:00,122.15,122.18,122.01,122.16,44900.0,105.0127,105.0385,104.8923,105.0213,44900.0
2015-10-12 13:55:00,122.19,122.23,122.13,122.16,18954.0,105.0471,105.0815,104.9955,105.0213,18954.0
2015-10-12 14:00:00,122.18,122.22,122.09,122.14,44752.0,105.0385,105.0729,104.9611,105.0041,44752.0
2015-10-12 14:05:00,122.14,122.49,122.11,122.37,40077.0,105.0041,105.305,104.9783,105.2018,40077.0
2015-10-12 14:10:00,122.35,122.55,122.32,122.52,54656.0,105.1846,105.3566,105.1588,105.3308,54656.0
2015-10-12 14:15:00,122.52,122.83,122.52,122.77,84951.0,105.3308,105.5973,105.3308,105.5457,84951.0
2015-10-12 14:20:00,122.76,122.95,122.76,122.93,84706.0,105.5371,105.7005,105.5371,105.6833,84706.0
2015-10-12 14:25:00,122.94,123.07,122.9,123.02,84545.0,105.6919,105.8036,105.6575,105.7606,84545.0
2015-10-12 14:30:00,123.03,123.07,122.93,122.97,90356.0,105.7692,105.8036,105.6833,105.7177,90356.0
2015-10-12 14:35:00,122.97,123.06,122.84,123.0,89409.0,105.7177,105.795,105.6059,105.7434,89409.0
2015-10-12 14:40:00,123.01,123.05,122.86,122.96,84993.0,105.752,105.7864,105.6231,105.7091,84993.0
2015-10-12 14:45:00,122.96,123.01,122.77,122.84,47960.0,105.7091,105.752,105.5457,105.6059,47960.0
2015-10-12 14:50:00,122.85,122.96,122.8,122.89,30456.0,105.6145,105.7091,105.5715,105.6489,30456.0
2015-10-12 14:55:00,122.9,122.9,122.58,122.65,45114.0,105.6575,105.6575,105.3824,105.4426,45114.0
2015-10-12 15:00:00,122.65,122.68,122.5,122.56,31134.0,105.4426,105.4683,105.3136,105.3652,31134.0
2015-10-12 15:05:00,122.56,122.73,122.47,122.68,101358.0,105.3652,105.5113,105.2878,105.4683,101358.0
2015-10-12 15:10:00,122.66,122.68,122.49,122.51,100516.0,105.4511,105.4683,105.305,105.3222,100516.0
2015-10-12 15:15:00,122.51,122.57,122.48,122.54,54027.0,105.3222,105.3738,105.2964,105.348,54027.0
2015-10-12 15:20:00,122.55,122.56,122.37,122.53,97957.0,105.3566,105.3652,105.2018,105.3394,97957.0
2015-10-12 15:25:00,122.54,122.81,122.54,122.65,87309.0,105.348,105.5801,105.348,105.4426,87309.0
2015-10-12 15:30:00,122.65,122.66,122.47,122.5,60056.0,105.4426,105.4511,105.2878,105.3136,60056.0
2015-10-12 15:35:00,122.51,122.62,122.47,122.59,59641.0,105.3222,105.4168,105.2878,105.391,59641.0
2015-10-12 15:40:00,122.58,122.59,122.39,122.52,82818.0,105.3824,105.391,105.219,105.3308,82818.0
2015-10-12 15:45:00,122.51,122.75,122.48,122.52,126171.0,105.3222,105.5285,105.2964,105.3308,126171.0
2015-10-12 15:50:00,122.53,122.57,122.41,122.51,91989.0,105.3394,105.3738,105.2362,105.3222,91989.0
2015-10-12 15:55:00,122.52,122.58,122.42,122.52,162865.0,105.3308,105.3824,105.2448,105.3308,162865.0
2015-10-13 09:30:00,123.16,123.16,121.59,122.86,146555.0,105.881,105.881,104.5313,105.6231,146555.0
2015-10-13 09:35:00,122.94,123.6,122.89,123.37,105954.0,105.6919,106.2593,105.6489,106.0615,105954.0
2015-10-13 09:40:00,123.38,123.98,123.3,123.92,69255.0,106.0701,106.586,106.0014,106.5344,69255.0
2015-10-13 09:45:00,123.9,124.12,123.83,123.92,165528.0,106.5172,106.7063,106.457,106.5344,165528.0
2015-10-13 09:50:00,123.96,124.97,123.92,124.97,121677.0,106.5688,107.4371,106.5344,107.4371,121677.0
2015-10-13 09:55:00,124.97,125.11,124.69,125.11,85721.0,107.4371,107.5574,107.1963,107.5574,85721.0
2015-10-13 10:00:00,125.07,125.15,124.76,125.1,109820.0,107.523,107.5918,107.2565,107.5488,109820.0
2015-10-13 10:05:00,125.06,125.12,124.76,125.0,133589.0,107.5144,107.566,107.2565,107.4629,133589.0
2015-10-13 10:10:00,125.0,125.34,124.96,125.19,118095.0,107.4629,107.7552,107.4285,107.6262,118095.0
2015-10-13 10:15:00,125.19,125.21,124.39,124.61,95263.0,107.6262,107.6434,106.9384,107.1276,95263.0
2015-10-13 10:20:00,124.65,125.1,124.53,125.03,38780.0,107.162,107.5488,107.0588,107.4886,38780.0
2015-10-13 10:25:00,125.0,125.12,124.76,124.83,86747.0,107.4629,107.566,107.2565,107.3167,86747.0
2015-10-13 10:30:00,124.83,124.84,124.54,124.74,151013.0,107.3167,107.3253,107.0674,107.2393,151013.0
2015-10-13 10:35:00,124.74,124.88,124.22,124.22,73133.0,107.2393,107.3597,106.7923,106.7923,73133.0
2015-10-13 10:40:00,124.19,124.31,124.02,124.31,48607.0,106.7665,106.8697,106.6203,106.8697,48607.0
2015-10-13 10:45:00,124.33,124.51,124.31,124.38,54597.0,106.8869,107.0416,106.8697,106.9298,54597.0
2015-10-13 10:50:00,124.42,124.78,124.42,124.72,33470.0,106.9642,107.2737,106.9642,107.2221,33470.0
2015-10-13 10:55:00,124.73,125.32,124.73,125.3,64559.0,107.2307,107.738,107.2307,107.7208,64559.0
2015-10-13 11:00:00,125.3,125.51,125.07,125.3,65002.0,107.7208,107.9013,107.523,107.7208,65002.0
2015-10-13 11:05:00,125.29,125.56,125.26,125.45,113759.0,107.7122,107.9443,107.6864,107.8497,113759.0
2015-10-13 11:10:00,125.46,125.57,125.3,125.36,194362.0,107.8583,107.9529,107.7208,107.7723,194362.0
2015-10-13 11:15:00,125.37,125.83,125.31,125.64,117137.0,107.7809,108.1764,107.7294,108.0131,117137.0
2015-10-13 11:20:00,125.64,125.98,125.62,125.69,124848.0,108.0131,108.3054,107.9959,108.056,124848.0
2015-10-13 11:25:00,125.64,125.69,125.41,125.51,55277.0,108.0131,108.056,107.8153,107.9013,55277.0
2015-10-13 11:30:00,125.51,125.72,125.24,125.25,53892.0,107.9013,108.0818,107.6692,107.6778,53892.0
2015-10-13 11:35:00,125.25,125.53,125.18,125.47,31477.0,107.6778,107.9185,107.6176,107.8669,31477.0
2015-10-13 11:40:00,125.42,125.58,125.34,125.54,33746.0,107.8239,107.9615,107.7552,107.9271,33746.0
2015-10-13 11:45:00,125.54,125.77,125.39,125.49,42920.0,107.9271,108.1248,107.7981,107.8841,42920.0
2015-10-13 11:50:00,125.47,125.47,125.22,125.32,26656.0,107.8669,107.8669,107.652,107.738,26656.0
2015-10-13 11:55:00,125.3,125.47,125.3,125.34,24221.0,107.7208,107.8669,107.7208,107.7552,24221.0
2015-10-13 12:00:00,125.33,125.63,125.3,125.63,48383.0,107.7466,108.0045,107.7208,108.0045,48383.0
2015-10-13 12:05:00,125.63,125.69,125.56,125.61,26100.0,108.0045,108.056,107.9443,107.9873,26100.0
2015-10-13 12:10:00,125.63,125.64,125.42,125.47,26579.0,108.0045,108.0131,107.8239,107.8669,26579.0
2015-10-13 12:15:00,125.46,125.67,125.42,125.46,32002.0,107.8583,108.0389,107.8239,107.8583,32002.0
2015-10-13 12:20:00,125.45,125.45,125.29,125.36,35680.0,107.8497,107.8497,107.7122,107.7723,35680.0
2015-10-13 12:25:00,125.36,125.54,125.36,125.43,24737.0,107.7723,107.9271,107.7723,107.8325,24737.0
2015-10-13 12:30:00,125.43,125.67,125.42,125.59,21039.0,107.8325,108.0389,107.8239,107.9701,21039.0
2015-10-13 12:35:00,125.58,125.85,125.58,125.83,48651.0,107.9615,108.1936,107.9615,108.1764,48651.0
2015-10-13 12:40:00,125.81,125.9,125.73,125.9,33948.0,108.1592,108.2366,108.0904,108.2366,33948.0
2015-10-13 12:45:00,125.89,125.99,125.79,125.8,72597.0,108.228,108.314,108.142,108.1506,72597.0
2015-10-13 12:50:00,125.8,125.86,125.72,125.8,85890.0,108.1506,108.2022,108.0818,108.1506,85890.0
2015-10-13 12:55:00,125.79,125.83,125.48,125.68,255927.0,108.142,108.1764,107.8755,108.0474,255927.0
2015-10-13 13:00:00,125.68,125.69,125.17,125.26,104084.0,108.0474,108.056,107.609,107.6864,104084.0
2015-10-13 13:05:00,125.25,125.26,125.11,125.14,92588.0,107.6778,107.6864,107.5574,107.5832,92588.0
2015-10-13 13:10:00,125.14,125.28,125.08,125.26,163080.0,107.5832,107.7036,107.5316,107.6864,163080.0
2015-10-13 13:15:00,125.26,125.29,125.15,125.17,113189.0,107.6864,107.7122,107.5918,107.609,113189.0
2015-10-13 13:20:00,125.17,125.26,125.14,125.24,40187.0,107.609,107.6864,107.5832,107.6692,40187.0
2015-10-13 13:25:00,125.26,125.39,125.2,125.34,94775.0,107.6864,107.7981,107.6348,107.7552,94775.0
2015-10-13 13:30:00,125.36,125.53,125.32,125.53,31477.0,107.7723,107.9185,107.738,107.9185,31477.0
2015-10-13 13:35:00,125.53,125.56,125.23,125.3,62777.0,107.9185,107.9443,107.6606,107.7208,62777.0
2015-10-13 13:40:00,125.3,125.34,125.06,125.07,63054.0,107.7208,107.7552,107.5144,107.523,63054.0
2015-10-13 13:45:00,125.05,125.19,125.03,125.11,29697.0,107.5058,107.6262,107.4886,107.5574,29697.0
2015-10-13 13:50:00,125.09,125.15,125.01,125.13,29473.0,107.5402,107.5918,107.4714,107.5746,29473.0
2015-10-13 13:55:00,125.15,125.27,125.01,125.16,69121.0,107.5918,107.695,107.4714,107.6004,69121.0
2015-10-13 14:00:00,125.16,125.16,124.8,124.88,66356.0,107.6004,107.6004,107.2909,107.3597,66356.0
2015-10-13 14:05:00,124.89,125.13,124.83,124.98,52830.0,107.3683,107.5746,107.3167,107.4457,52830.0
2015-10-13 14:10:00,124.96,125.14,124.93,125.06,26760.0,107.4285,107.5832,107.4027,107.5144,26760.0
2015-10-13 14:15:00,125.07,125.07,124.86,124.88,26202.0,107.523,107.523,107.3425,107.3597,26202.0
2015-10-13 14:20:00,124.88,124.94,124.7,124.73,27029.0,107.3597,107.4113,107.2049,107.2307,27029.0
2015-10-13 14:25:00,124.72,124.79,124.55,124.68,39657.0,107.2221,107.2823,107.076,107.1877,39657.0
2015-10-13 14:30:00,124.66,124.81,124.53,124.73,28985.0,107.1706,107.2995,107.0588,107.2307,28985.0
2015-10-13 14:35:00,124.76,124.82,124.68,124.7,46732.0,107.2565,107.3081,107.1877,107.2049,46732.0
2015-10-13 14:40:00,124.71,124.79,124.68,124.79,48084.0,107.2135,107.2823,107.1877,107.2823,48084.0
2015-10-13 14:45:00,124.79,125.02,124.79,124.95,53856.0,107.2823,107.48,107.2823,107.4199,53856.0
2015-10-13 14:50:00,124.94,124.99,124.85,124.93,36377.0,107.4113,107.4543,107.3339,107.4027,36377.0
2015-10-13 14:55:00,124.94,125.04,124.93,125.0,45254.0,107.4113,107.4972,107.4027,107.4629,45254.0
2015-10-13 15:00:00,125.0,125.02,124.87,124.91,41017.0,107.4629,107.48,107.3511,107.3855,41017.0
2015-10-13 15:05:00,124.9,124.99,124.84,124.97,21024.0,107.3769,107.4543,107.3253,107.4371,21024.0
2015-10-13 15:10:00,124.98,125.04,124.76,124.81,39222.0,107.4457,107.4972,107.2565,107.2995,39222.0
2015-10-13 15:15:00,124.82,124.82,124.6,124.66,35404.0,107.3081,107.3081,107.119,107.1706,35404.0
2015-10-13 15:20:00,124.68,124.71,124.44,124.47,66332.0,107.1877,107.2135,106.9814,107.0072,66332.0
2015-10-13 15:25:00,124.45,124.6,124.25,124.6,46133.0,106.99,107.119,106.8181,107.119,46133.0
2015-10-13 15:30:00,124.6,124.65,124.42,124.42,47484.0,107.119,107.162,106.9642,106.9642,47484.0
2015-10-13 15:35:00,124.44,124.44,124.09,124.11,69851.0,106.9814,106.9814,106.6805,106.6977,69851.0
2015-10-13 15:40:00,124.1,124.15,123.92,123.94,85137.0,106.6891,106.7321,106.5344,106.5516,85137.0
2015-10-13 15:45:00,123.93,124.05,123.91,124.04,92687.0,106.543,106.6461,106.5258,106.6375,92687.0
2015-10-13 15:50:00,124.04,124.11,123.93,123.97,104431.0,106.6375,106.6977,106.543,106.5774,104431.0
2015-10-13 15:55:00,123.97,124.08,123.9,124.0,211377.0,106.5774,106.6719,106.5172,106.6031,211377.0
2015-10-14 09:30:00,123.85,124.72,123.69,124.62,97148.0,106.4742,107.2221,106.3366,107.1362,97148.0
2015-10-14 09:35:00,124.7,125.0,124.33,124.47,91060.0,107.2049,107.4629,106.8869,107.0072,91060.0
2015-10-14 09:40:00,124.59,124.65,123.88,124.05,115925.0,107.1104,107.162,106.5,106.6461,115925.0
2015-10-14 09:45:00,124.0,124.05,123.66,123.76,58117.0,106.6031,106.6461,106.3108,106.3968,58117.0
2015-10-14 09:50:00,123.7,123.8,123.47,123.7,96668.0,106.3452,106.4312,106.1475,106.3452,96668.0
2015-10-14 09:55:00,123.72,123.86,123.59,123.68,60824.0,106.3624,106.4828,106.2507,106.328,60824.0
2015-10-14 10:00:00,123.6,123.65,122.92,122.93,54699.0,106.2593,106.3023,105.6747,105.6833,54699.0
2015-10-14 10:05:00,122.98,123.02,122.09,122.26,71440.0,105.7263,105.7606,104.9611,105.1073,71440.0
2015-10-14 10:10:00,122.27,122.68,122.2,122.53,45368.0,105.1159,105.4683,105.0557,105.3394,45368.0
2015-10-14 10:15:00,122.55,122.57,122.05,122.05,35494.0,105.3566,105.3738,104.9267,104.9267,35494.0
2015-10-14 10:20:00,122.06,122.06,121.79,121.96,44357.0,104.9353,104.9353,104.7032,104.8494,44357.0
2015-10-14 10:25:00,121.97,122.56,121.91,122.35,60976.0,104.858,105.3652,104.8064,105.1846,60976.0
2015-10-14 10:30:00,122.33,122.43,121.98,122.2,45445.0,105.1674,105.2534,104.8665,105.0557,45445.0
2015-10-14 10:35:00,122.21,122.42,122.15,122.38,45653.0,105.0643,105.2448,105.0127,105.2104,45653.0
2015-10-14 10:40:00,122.39,122.88,122.35,122.66,55904.0,105.219,105.6403,105.1846,105.4511,55904.0
2015-10-14 10:45:00,122.59,122.69,122.35,122.62,53769.0,105.391,105.4769,105.1846,105.4168,53769.0
2015-10-14 10:50:00,122.62,122.94,122.33,122.94,83272.0,105.4168,105.6919,105.1674,105.6919,83272.0
2015-10-14 10:55:00,122.91,123.04,122.71,122.94,42612.0,105.6661,105.7778,105.4941,105.6919,42612.0
2015-10-14 11:00:00,122.98,123.5,122.91,123.5,73527.0,105.7263,106.1733,105.6661,106.1733,73527.0
2015-10-14 11:05:00,123.55,123.55,123.15,123.26,54106.0,106.2163,106.2163,105.8724,105.967,54106.0
2015-10-14 11:10:00,123.22,123.26,122.7,122.7,37849.0,105.9326,105.967,105.4855,105.4855,37849.0
2015-10-14 11:15:00,122.66,122.86,122.55,122.55,45274.0,105.4511,105.6231,105.3566,105.3566,45274.0
2015-10-14 11:20:00,122.54,122.7,122.43,122.56,40321.0,105.348,105.4855,105.2534,105.3652,40321.0
2015-10-14 11:25:00,122.56,122.79,122.54,122.56,47845.0,105.3652,105.5629,105.348,105.3652,47845.0
2015-10-14 11:30:00,122.53,122.55,122.16,122.41,37277.0,105.3394,105.3566,105.0213,105.2362,37277.0
2015-10-14 11:35:00,122.39,122.74,122.39,122.58,35087.0,105.219,105.5199,105.219,105.3824,35087.0
2015-10-14 11:40:00,122.58,122.66,122.25,122.28,74110.0,105.3824,105.4511,105.0987,105.1245,74110.0
2015-10-14 11:45:00,122.3,122.3,122.04,122.05,26905.0,105.1417,105.1417,104.9181,104.9267,26905.0
2015-10-14 11:50:00,122.04,122.11,121.82,121.82,25897.0,104.9181,104.9783,104.729,104.729,25897.0
2015-10-14 11:55:00,121.85,122.18,121.82,122.18,31973.0,104.7548,105.0385,104.729,105.0385,31973.0
2015-10-14 12:00:00,122.19,122.26,122.05,122.16,42819.0,105.0471,105.1073,104.9267,105.0213,42819.0
2015-10-14 12:05:00,122.13,122.43,122.11,122.29,28389.0,104.9955,105.2534,104.9783,105.1331,28389.0
2015-10-14 12:10:00,122.28,122.32,121.98,121.98,29180.0,105.1245,105.1588,104.8665,104.8665,29180.0
2015-10-14 12:15:00,121.98,122.14,121.81,121.83,77026.0,104.8665,105.0041,104.7204,104.7376,77026.0
2015-10-14 12:20:00,121.85,121.97,121.78,121.91,21652.0,104.7548,104.858,104.6946,104.8064,21652.0
2015-10-14 12:25:00,121.96,122.12,121.79,121.79,29645.0,104.8494,104.9869,104.7032,104.7032,29645.0
2015-10-14 12:30:00,121.77,121.89,121.65,121.83,28050.0,104.686,104.7892,104.5828,104.7376,28050.0
2015-10-14 12:35:00,121.86,121.93,121.63,121.71,23337.0,104.7634,104.8236,104.5657,104.6344,23337.0
2015-10-14 12:40:00,121.69,122.0,121.69,121.86,30175.0,104.6172,104.8837,104.6172,104.7634,30175.0
2015-10-14 12:45:00,121.89,122.15,121.86,122.03,50657.0,104.7892,105.0127,104.7634,104.9095,50657.0
2015-10-14 12:50:00,122.02,122.08,121.94,121.98,58102.0,104.9009,104.9525,104.8322,104.8665,58102.0
2015-10-14 12:55:00,121.96,122.06,121.65,121.74,36803.0,104.8494,104.9353,104.5828,104.6602,36803.0
2015-10-14 13:00:00,121.74,121.91,121.6,121.6,35542.0,104.6602,104.8064,104.5399,104.5399,35542.0
2015-10-14 13:05:00,121.6,121.65,121.38,121.45,58147.0,104.5399,104.5828,104.3507,104.4109,58147.0
2015-10-14 13:10:00,121.45,121.47,121.26,121.37,36894.0,104.4109,104.4281,104.2476,104.3421,36894.0
2015-10-14 13:15:00,121.36,121.38,121.22,121.36,36979.0,104.3335,104.3507,104.2132,104.3335,36979.0
2015-10-14 13:20:00,121.37,121.45,121.1,121.14,27364.0,104.3421,104.4109,104.11,104.1444,27364.0
2015-10-14 13:25:00,121.15,121.29,121.11,121.23,25186.0,104.153,104.2734,104.1186,104.2218,25186.0
2015-10-14 13:30:00,121.24,121.51,121.18,121.5,28874.0,104.2304,104.4625,104.1788,104.4539,28874.0
2015-10-14 13:35:00,121.5,121.77,121.5,121.73,36436.0,104.4539,104.686,104.4539,104.6516,36436.0
2015-10-14 13:40:00,121.72,121.81,121.63,121.74,44181.0,104.643,104.7204,104.5657,104.6602,44181.0
2015-10-14 13:45:00,121.75,122.07,121.74,122.01,45160.0,104.6688,104.9439,104.6602,104.8923,45160.0
2015-10-14 13:50:00,122.02,122.18,121.98,122.02,39290.0,104.9009,105.0385,104.8665,104.9009,39290.0
2015-10-14 13:55:00,122.0,122.06,121.89,122.05,27312.0,104.8837,104.9353,104.7892,104.9267,27312.0
2015-10-14 14:00:00,122.04,122.24,122.04,122.12,45600.0,104.9181,105.0901,104.9181,104.9869,45600.0
2015-10-14 14:05:00,122.11,122.13,121.83,121.83,50274.0,104.9783,104.9955,104.7376,104.7376,50274.0
2015-10-14 14:10:00,121.83,121.83,121.62,121.82,66117.0,104.7376,104.7376,104.5571,104.729,66117.0
2015-10-14 14:15:00,121.82,121.89,121.59,121.63,42274.0,104.729,104.7892,104.5313,104.5657,42274.0
2015-10-14 14:20:00,121.61,121.72,121.57,121.63,62095.0,104.5485,104.643,104.5141,104.5657,62095.0
2015-10-14 14:25:00,121.63,121.89,121.41,121.47,83798.0,104.5657,104.7892,104.3765,104.4281,83798.0
2015-10-14 14:30:00,121.43,121.47,121.2,121.29,51021.0,104.3937,104.4281,104.196,104.2734,51021.0
2015-10-14 14:35:00,121.3,121.33,121.12,121.25,51480.0,104.282,104.3077,104.1272,104.239,51480.0
2015-10-14 14:40:00,121.23,121.23,121.01,121.05,42022.0,104.2218,104.2218,104.0326,104.067,42022.0
2015-10-14 14:45:00,121.06,121.16,121.01,121.08,57821.0,104.0756,104.1616,104.0326,104.0928,57821.0
2015-10-14 14:50:00,121.1,121.12,120.85,120.91,40912.0,104.11,104.1272,103.8951,103.9467,40912.0
2015-10-14 14:55:00,120.91,121.16,120.83,121.08,42661.0,103.9467,104.1616,103.8779,104.0928,42661.0
2015-10-14 15:00:00,121.13,121.38,121.08,121.38,52036.0,104.1358,104.3507,104.0928,104.3507,52036.0
2015-10-14 15:05:00,121.36,121.38,121.21,121.33,58271.0,104.3335,104.3507,104.2046,104.3077,58271.0
2015-10-14 15:10:00,121.32,121.42,121.29,121.37,67413.0,104.2991,104.3851,104.2734,104.3421,67413.0
2015-10-14 15:15:00,121.37,121.43,121.05,121.05,90849.0,104.3421,104.3937,104.067,104.067,90849.0
2015-10-14 15:20:00,121.05,121.38,120.98,121.36,83136.0,104.067,104.3507,104.0068,104.3335,83136.0
2015-10-14 15:25:00,121.37,121.54,121.23,121.48,95618.0,104.3421,104.4883,104.2218,104.4367,95618.0
2015-10-14 15:30:00,121.49,121.86,121.48,121.78,67079.0,104.4453,104.7634,104.4367,104.6946,67079.0
2015-10-14 15:35:00,121.8,121.84,121.72,121.81,71112.0,104.7118,104.7462,104.643,104.7204,71112.0
2015-10-14 15:40:00,121.81,122.2,121.76,122.18,106245.0,104.7204,105.0557,104.6774,105.0385,106245.0
2015-10-14 15:45:00,122.17,122.2,121.99,122.0,146229.0,105.0299,105.0557,104.8751,104.8837,146229.0
2015-10-14 15:50:00,121.99,122.03,121.88,121.93,158663.0,104.8751,104.9095,104.7806,104.8236,158663.0
2015-10-14 15:55:00,121.94,122.07,121.7,122.03,303770.0,104.8322,104.9439,104.6258,104.9095,303770.0
2015-10-15 09:30:00,119.0,119.58,116.29,116.65,343360.0,102.3046,102.8033,99.9748,100.2843,343360.0
2015-10-15 09:35:00,116.83,119.02,116.17,118.92,221665.0,100.4391,102.3218,99.8717,102.2359,221665.0
2015-10-15 09:40:00,118.92,119.02,117.17,117.41,291923.0,102.2359,102.3218,100.7314,100.9377,291923.0
2015-10-15 09:45:00,117.46,118.05,117.27,117.32,192824.0,100.9807,101.4879,100.8173,100.8603,192824.0
2015-10-15 09:50:00,117.33,117.74,117.32,117.64,160573.0,100.8689,101.2214,100.8603,101.1354,160573.0
2015-10-15 09:55:00,117.72,117.75,115.96,116.49,147107.0,101.2042,101.23,99.6911,100.1468,147107.0
2015-10-15 10:00:00,116.49,117.15,116.2,116.76,111860.0,100.1468,100.7142,99.8975,100.3789,111860.0
2015-10-15 10:05:00,116.7,116.91,116.53,116.89,121771.0,100.3273,100.5079,100.1812,100.4907,121771.0
2015-10-15 10:10:00,116.89,117.09,116.67,116.89,152366.0,100.4907,100.6626,100.3015,100.4907,152366.0
2015-10-15 10:15:00,116.9,117.47,116.85,117.3,117030.0,100.4993,100.9893,100.4563,100.8431,117030.0
2015-10-15 10:20:00,117.33,117.67,116.95,117.37,108805.0,100.8689,101.1612,100.5422,100.9033,108805.0
2015-10-15 10:25:00,117.37,117.9,117.29,117.73,114154.0,100.9033,101.359,100.8345,101.2128,114154.0
2015-10-15 10:30:00,117.73,117.73,117.5,117.52,126292.0,101.2128,101.2128,101.0151,101.0323,126292.0
2015-10-15 10:35:00,117.5,117.91,117.5,117.64,126740.0,101.0151,101.3676,101.0151,101.1354,126740.0
2015-10-15 10:40:00,117.63,117.71,117.25,117.43,94280.0,101.1268,101.1956,100.8002,100.9549,94280.0
2015-10-15 10:45:00,117.42,117.76,117.42,117.76,65210.0,100.9463,101.2386,100.9463,101.2386,65210.0
2015-10-15 10:50:00,117.74,118.2,117.74,118.19,106134.0,101.2214,101.6169,101.2214,101.6083,106134.0
2015-10-15 10:55:00,118.19,119.2,118.17,119.2,88816.0,101.6083,102.4766,101.5911,102.4766,88816.0
2015-10-15 11:00:00,119.14,119.9,119.0,119.34,142754.0,102.425,103.0784,102.3046,102.5969,142754.0
2015-10-15 11:05:00,119.38,119.85,118.91,119.79,114528.0,102.6313,103.0354,102.2273,102.9838,114528.0
2015-10-15 11:10:00,119.82,120.43,119.66,119.82,183506.0,103.0096,103.534,102.872,103.0096,183506.0
2015-10-15 11:15:00,119.83,120.07,119.54,120.0,95300.0,103.0182,103.2245,102.7689,103.1643,95300.0
2015-10-15 11:20:00,119.96,120.26,119.88,120.07,121538.0,103.1299,103.3879,103.0612,103.2245,121538.0
2015-10-15 11:25:00,120.07,120.15,119.59,119.76,66177.0,103.2245,103.2933,102.8119,102.958,66177.0
2015-10-15 11:30:00,119.74,119.85,119.43,119.69,61550.0,102.9408,103.0354,102.6743,102.8978,61550.0
2015-10-15 11:35:00,119.69,120.01,119.61,119.69,56918.0,102.8978,103.1729,102.8291,102.8978,56918.0
2015-10-15 11:40:00,119.75,119.82,119.14,119.27,52913.0,102.9494,103.0096,102.425,102.5368,52913.0
2015-10-15 11:45:00,119.32,119.32,118.71,118.72,59962.0,102.5797,102.5797,102.0553,102.0639,59962.0
2015-10-15 11:50:00,118.69,118.76,118.28,118.3,75489.0,102.0381,102.0983,101.6856,101.7028,75489.0
2015-10-15 11:55:00,118.29,118.71,118.13,118.69,104757.0,101.6942,102.0553,101.5567,102.0381,104757.0
2015-10-15 12:00:00,118.69,118.91,118.57,118.72,71770.0,102.0381,102.2273,101.935,102.0639,71770.0
2015-10-15 12:05:00,118.72,118.72,118.38,118.48,38627.0,102.0639,102.0639,101.7716,101.8576,38627.0
2015-10-15 12:10:00,118.47,118.78,118.41,118.71,44128.0,101.849,102.1155,101.7974,102.0553,44128.0
2015-10-15 12:15:00,118.7,119.24,118.69,119.24,49786.0,102.0467,102.511,102.0381,102.511,49786.0
2015-10-15 12:20:00,119.24,119.42,118.97,119.21,38344.0,102.511,102.6657,102.2788,102.4852,38344.0
2015-10-15 12:25:00,119.23,119.36,119.02,119.09,34899.0,102.5024,102.6141,102.3218,102.382,34899.0
2015-10-15 12:30:00,119.14,119.25,118.91,119.02,43810.0,102.425,102.5196,102.2273,102.3218,43810.0
2015-10-15 12:35:00,119.03,119.1,118.95,119.03,35496.0,102.3304,102.3906,102.2616,102.3304,35496.0
2015-10-15 12:40:00,119.04,119.04,118.72,118.96,49393.0,102.339,102.339,102.0639,102.2702,49393.0
2015-10-15 12:45:00,118.96,119.15,118.72,118.72,40568.0,102.2702,102.4336,102.0639,102.0639,40568.0
2015-10-15 12:50:00,118.69,119.1,118.62,119.1,105443.0,102.0381,102.3906,101.9779,102.3906,105443.0
2015-10-15 12:55:00,119.11,119.12,118.84,118.87,28114.0,102.3992,102.4078,102.1671,102.1929,28114.0
2015-10-15 13:00:00,118.87,119.32,118.78,119.31,31936.0,102.1929,102.5797,102.1155,102.5711,31936.0
2015-10-15 13:05:00,119.32,119.65,119.22,119.25,48153.0,102.5797,102.8634,102.4938,102.5196,48153.0
2015-10-15 13:10:00,119.25,119.65,119.25,119.46,26680.0,102.5196,102.8634,102.5196,102.7001,26680.0
2015-10-15 13:15:00,119.52,119.94,119.5,119.76,30852.0,102.7517,103.1128,102.7345,102.958,30852.0
2015-10-15 13:20:00,119.7,119.87,119.51,119.87,23209.0,102.9064,103.0526,102.7431,103.0526,23209.0
2015-10-15 13:25:00,119.87,120.5,119.87,120.46,65137.0,103.0526,103.5942,103.0526,103.5598,65137.0
2015-10-15 13:30:00,120.47,120.49,120.09,120.12,82162.0,103.5684,103.5856,103.2417,103.2675,82162.0
2015-10-15 13:35:00,120.15,120.15,119.56,119.99,56072.0,103.2933,103.2933,102.7861,103.1557,56072.0
2015-10-15 13:40:00,119.99,119.99,119.58,119.94,28561.0,103.1557,103.1557,102.8033,103.1128,28561.0
2015-10-15 13:45:00,119.96,120.09,119.81,119.94,40527.0,103.1299,103.2417,103.001,103.1128,40527.0
2015-10-15 13:50:00,119.97,120.07,119.85,119.91,42699.0,103.1385,103.2245,103.0354,103.087,42699.0
2015-10-15 13:55:00,119.91,120.15,119.91,119.94,57181.0,103.087,103.2933,103.087,103.1128,57181.0
2015-10-15 14:00:00,119.96,120.22,119.91,120.18,48645.0,103.1299,103.3535,103.087,103.3191,48645.0
2015-10-15 14:05:00,120.17,120.17,119.95,120.13,112741.0,103.3105,103.3105,103.1214,103.2761,112741.0
2015-10-15 14:10:00,120.13,120.18,119.9,120.01,76345.0,103.2761,103.3191,103.0784,103.1729,76345.0
2015-10-15 14:15:00,120.03,120.05,119.68,119.79,37432.0,103.1901,103.2073,102.8892,102.9838,37432.0
2015-10-15 14:20:00,119.78,120.05,119.78,120.04,47281.0,102.9752,103.2073,102.9752,103.1987,47281.0
2015-10-15 14:25:00,120.04,120.04,119.73,119.88,44230.0,103.1987,103.1987,102.9322,103.0612,44230.0
2015-10-15 14:30:00,119.85,120.2,119.82,120.18,64472.0,103.0354,103.3363,103.0096,103.3191,64472.0
2015-10-15 14:35:00,120.19,120.43,119.93,120.02,75734.0,103.3277,103.534,103.1042,103.1815,75734.0
2015-10-15 14:40:00,120.01,120.32,119.88,120.22,179253.0,103.1729,103.4394,103.0612,103.3535,179253.0
2015-10-15 14:45:00,120.25,120.25,119.99,120.09,37690.0,103.3793,103.3793,103.1557,103.2417,37690.0
2015-10-15 14:50:00,120.1,120.16,119.94,120.01,42820.0,103.2503,103.3019,103.1128,103.1729,42820.0
2015-10-15 14:55:00,119.95,120.05,119.78,119.78,42975.0,103.1214,103.2073,102.9752,102.9752,42975.0
2015-10-15 15:00:00,119.83,120.11,119.79,120.08,51052.0,103.0182,103.2589,102.9838,103.2331,51052.0
2015-10-15 15:05:00,120.06,120.09,119.51,119.55,56479.0,103.2159,103.2417,102.7431,102.7775,56479.0
2015-10-15 15:10:00,119.54,119.95,119.52,119.83,93849.0,102.7689,103.1214,102.7517,103.0182,93849.0
2015-10-15 15:15:00,119.84,119.95,119.82,119.89,41077.0,103.0268,103.1214,103.0096,103.0698,41077.0
2015-10-15 15:20:00,119.91,120.15,119.81,119.9,95145.0,103.087,103.2933,103.001,103.0784,95145.0
2015-10-15 15:25:00,119.89,119.91,119.69,119.9,67452.0,103.0698,103.087,102.8978,103.0784,67452.0
2015-10-15 15:30:00,119.87,120.09,119.77,119.86,85027.0,103.0526,103.2417,102.9666,103.044,85027.0
2015-10-15 15:35:00,119.87,119.97,119.72,119.72,74881.0,103.0526,103.1385,102.9236,102.9236,74881.0
2015-10-15 15:40:00,119.69,119.74,119.44,119.49,88288.0,102.8978,102.9408,102.6829,102.7259,88288.0
2015-10-15 15:45:00,119.49,119.95,119.49,119.83,101354.0,102.7259,103.1214,102.7259,103.0182,101354.0
2015-10-15 15:50:00,119.85,120.27,119.83,120.23,171101.0,103.0354,103.3965,103.0182,103.3621,171101.0
2015-10-15 15:55:00,120.24,120.26,119.99,120.14,271183.0,103.3707,103.3879,103.1557,103.2847,271183.0
2015-10-16 09:30:00,120.85,120.85,119.53,119.99,369598.0,103.8951,103.8951,102.7603,103.1557,369598.0
2015-10-16 09:35:00,119.81,120.11,119.57,119.73,55098.0,103.001,103.2589,102.7947,102.9322,55098.0
2015-10-16 09:40:00,119.81,120.2,119.72,119.95,65185.0,103.001,103.3363,102.9236,103.1214,65185.0
2015-10-16 09:45:00,119.95,120.14,119.19,119.46,88479.0,103.1214,103.2847,102.468,102.7001,88479.0
2015-10-16 09:50:00,119.49,119.58,119.06,119.1,50610.0,102.7259,102.8033,102.3562,102.3906,50610.0
2015-10-16 09:55:00,119.11,119.73,119.08,119.73,54252.0,102.3992,102.9322,102.3734,102.9322,54252.0
2015-10-16 10:00:00,119.74,120.12,119.65,119.94,67708.0,102.9408,103.2675,102.8634,103.1128,67708.0
2015-10-16 10:05:00,119.96,120.3,119.62,119.84,50503.0,103.1299,103.4222,102.8377,103.0268,50503.0
2015-10-16 10:10:00,119.84,120.15,119.84,119.91,78411.0,103.0268,103.2933,103.0268,103.087,78411.0
2015-10-16 10:15:00,119.91,120.14,119.73,119.86,75335.0,103.087,103.2847,102.9322,103.044,75335.0
2015-10-16 10:20:00,119.86,120.18,119.83,120.01,85729.0,103.044,103.3191,103.0182,103.1729,85729.0
2015-10-16 10:25:00,120.05,120.08,119.4,119.69,57201.0,103.2073,103.2331,102.6485,102.8978,57201.0
2015-10-16 10:30:00,119.69,119.83,119.5,119.54,37852.0,102.8978,103.0182,102.7345,102.7689,37852.0
2015-10-16 10:35:00,119.56,119.75,119.08,119.37,116229.0,102.7861,102.9494,102.3734,102.6227,116229.0
2015-10-16 10:40:00,119.37,119.51,119.29,119.42,78062.0,102.6227,102.7431,102.5539,102.6657,78062.0
2015-10-16 10:45:00,119.42,119.79,119.42,119.59,31835.0,102.6657,102.9838,102.6657,102.8119,31835.0
2015-10-16 10:50:00,119.57,119.71,119.27,119.66,72479.0,102.7947,102.915,102.5368,102.872,72479.0
2015-10-16 10:55:00,119.61,119.64,119.44,119.49,26821.0,102.8291,102.8548,102.6829,102.7259,26821.0
2015-10-16 11:00:00,119.51,119.63,119.47,119.61,29458.0,102.7431,102.8462,102.7087,102.8291,29458.0
2015-10-16 11:05:00,119.63,119.77,119.48,119.62,42760.0,102.8462,102.9666,102.7173,102.8377,42760.0
2015-10-16 11:10:00,119.67,119.92,119.61,119.76,20962.0,102.8806,103.0956,102.8291,102.958,20962.0
2015-10-16 11:15:00,119.8,119.98,119.75,119.98,27486.0,102.9924,103.1471,102.9494,103.1471,27486.0
2015-10-16 11:20:00,120.0,120.09,119.76,119.92,23254.0,103.1643,103.2417,102.958,103.0956,23254.0
2015-10-16 11:25:00,119.9,120.0,119.54,119.59,48224.0,103.0784,103.1643,102.7689,102.8119,48224.0
2015-10-16 11:30:00,119.62,119.87,119.57,119.87,21169.0,102.8377,103.0526,102.7947,103.0526,21169.0
2015-10-16 11:35:00,119.89,119.89,119.54,119.67,17966.0,103.0698,103.0698,102.7689,102.8806,17966.0
2015-10-16 11:40:00,119.69,119.78,119.58,119.61,17696.0,102.8978,102.9752,102.8033,102.8291,17696.0
2015-10-16 11:45:00,119.57,119.82,119.56,119.69,22127.0,102.7947,103.0096,102.7861,102.8978,22127.0
2015-10-16 11:50:00,119.69,119.8,119.55,119.55,16521.0,102.8978,102.9924,102.7775,102.7775,16521.0
2015-10-16 11:55:00,119.58,119.66,119.47,119.51,37207.0,102.8033,102.872,102.7087,102.7431,37207.0
2015-10-16 12:00:00,119.51,119.69,119.37,119.66,34156.0,102.7431,102.8978,102.6227,102.872,34156.0
2015-10-16 12:05:00,119.69,119.69,119.47,119.55,23294.0,102.8978,102.8978,102.7087,102.7775,23294.0
2015-10-16 12:10:00,119.57,119.64,119.38,119.46,21023.0,102.7947,102.8548,102.6313,102.7001,21023.0
2015-10-16 12:15:00,119.46,119.47,119.13,119.23,28390.0,102.7001,102.7087,102.4164,102.5024,28390.0
2015-10-16 12:20:00,119.23,119.3,119.09,119.11,19046.0,102.5024,102.5625,102.382,102.3992,19046.0
2015-10-16 12:25:00,119.13,119.33,119.13,119.2,14619.0,102.4164,102.5883,102.4164,102.4766,14619.0
2015-10-16 12:30:00,119.17,119.42,119.17,119.42,18767.0,102.4508,102.6657,102.4508,102.6657,18767.0
2015-10-16 12:35:00,119.42,119.53,119.28,119.52,17087.0,102.6657,102.7603,102.5454,102.7517,17087.0
2015-10-16 12:40:00,119.53,119.53,119.14,119.16,23732.0,102.7603,102.7603,102.425,102.4422,23732.0
2015-10-16 12:45:00,119.17,119.28,119.13,119.27,20555.0,102.4508,102.5454,102.4164,102.5368,20555.0
2015-10-16 12:50:00,119.27,119.36,119.13,119.36,23653.0,102.5368,102.6141,102.4164,102.6141,23653.0
2015-10-16 12:55:00,119.36,119.46,119.29,119.38,22029.0,102.6141,102.7001,102.5539,102.6313,22029.0
2015-10-16 13:00:00,119.4,119.4,119.08,119.08,18535.0,102.6485,102.6485,102.3734,102.3734,18535.0
2015-10-16 13:05:00,119.08,119.12,118.87,118.98,28501.0,102.3734,102.4078,102.1929,102.2874,28501.0
2015-10-16 13:10:00,118.96,119.03,118.83,118.96,32599.0,102.2702,102.3304,102.1585,102.2702,32599.0
2015-10-16 13:15:00,118.94,119.02,118.84,118.9,29464.0,102.2531,102.3218,102.1671,102.2187,29464.0
2015-10-16 13:20:00,118.94,118.98,118.84,118.85,27652.0,102.2531,102.2874,102.1671,102.1757,27652.0
2015-10-16 13:25:00,118.88,118.88,118.67,118.7,29230.0,102.2015,102.2015,102.0209,102.0467,29230.0
2015-10-16 13:30:00,118.71,118.95,118.71,118.89,24501.0,102.0553,102.2616,102.0553,102.2101,24501.0
2015-10-16 13:35:00,118.89,119.0,118.88,118.94,28362.0,102.2101,102.3046,102.2015,102.2531,28362.0
2015-10-16 13:40:00,118.93,119.09,118.89,119.09,31349.0,102.2445,102.382,102.2101,102.382,31349.0
2015-10-16 13:45:00,119.09,119.13,118.81,118.84,32758.0,102.382,102.4164,102.1413,102.1671,32758.0
2015-10-16 13:50:00,118.88,118.89,118.74,118.84,24808.0,102.2015,102.2101,102.0811,102.1671,24808.0
2015-10-16 13:55:00,118.82,118.83,118.6,118.65,26766.0,102.1499,102.1585,101.9608,102.0037,26766.0
2015-10-16 14:00:00,118.65,118.82,118.64,118.77,23606.0,102.0037,102.1499,101.9951,102.1069,23606.0
2015-10-16 14:05:00,118.74,118.83,118.58,118.77,31785.0,102.0811,102.1585,101.9436,102.1069,31785.0
2015-10-16 14:10:00,118.78,118.89,118.74,118.81,18800.0,102.1155,102.2101,102.0811,102.1413,18800.0
2015-10-16 14:15:00,118.82,118.93,118.75,118.85,28606.0,102.1499,102.2445,102.0897,102.1757,28606.0
2015-10-16 14:20:00,118.84,118.96,118.72,118.96,28391.0,102.1671,102.2702,102.0639,102.2702,28391.0
2015-10-16 14:25:00,118.96,118.97,118.85,118.88,31784.0,102.2702,102.2788,102.1757,102.2015,31784.0
2015-10-16 14:30:00,118.89,119.0,118.84,119.0,32643.0,102.2101,102.3046,102.1671,102.3046,32643.0
2015-10-16 14:35:00,119.0,119.32,118.99,119.28,68124.0,102.3046,102.5797,102.296,102.5454,68124.0
2015-10-16 14:40:00,119.31,119.54,119.26,119.54,40944.0,102.5711,102.7689,102.5282,102.7689,40944.0
2015-10-16 14:45:00,119.54,119.64,119.42,119.49,56816.0,102.7689,102.8548,102.6657,102.7259,56816.0
2015-10-16 14:50:00,119.49,119.69,119.49,119.62,48157.0,102.7259,102.8978,102.7259,102.8377,48157.0
2015-10-16 14:55:00,119.62,119.62,119.51,119.52,30357.0,102.8377,102.8377,102.7431,102.7517,30357.0
2015-10-16 15:00:00,119.52,119.53,119.39,119.45,30588.0,102.7517,102.7603,102.6399,102.6915,30588.0
2015-10-16 15:05:00,119.48,119.51,119.33,119.43,28177.0,102.7173,102.7431,102.5883,102.6743,28177.0
2015-10-16 15:10:00,119.43,119.53,119.4,119.42,36146.0,102.6743,102.7603,102.6485,102.6657,36146.0
2015-10-16 15:15:00,119.43,119.68,119.38,119.64,44266.0,102.6743,102.8892,102.6313,102.8548,44266.0
2015-10-16 15:20:00,119.64,119.64,119.46,119.48,39899.0,102.8548,102.8548,102.7001,102.7173,39899.0
2015-10-16 15:25:00,119.5,119.53,119.39,119.5,40002.0,102.7345,102.7603,102.6399,102.7345,40002.0
2015-10-16 15:30:00,119.52,119.73,119.52,119.64,67207.0,102.7517,102.9322,102.7517,102.8548,67207.0
2015-10-16 15:35:00,119.65,119.82,119.63,119.79,74305.0,102.8634,103.0096,102.8462,102.9838,74305.0
2015-10-16 15:40:00,119.78,119.79,119.64,119.7,81648.0,102.9752,102.9838,102.8548,102.9064,81648.0
2015-10-16 15:45:00,119.71,119.74,119.61,119.71,86234.0,102.915,102.9408,102.8291,102.915,86234.0
2015-10-16 15:50:00,119.72,119.92,119.67,119.92,114459.0,102.9236,103.0956,102.8806,103.0956,114459.0
2015-10-16 15:55:00,119.93,120.04,119.92,119.98,223378.0,103.1042,103.1987,103.0956,103.1471,223378.0
2015-10-19 09:30:00,119.78,120.0,119.32,119.8,77257.0,102.9752,103.1643,102.5797,102.9924,77257.0
2015-10-19 09:35:00,119.72,119.72,119.2,119.45,37384.0,102.9236,102.9236,102.4766,102.6915,37384.0
2015-10-19 09:40:00,119.39,120.09,119.37,120.06,91751.0,102.6399,103.2417,102.6227,103.2159,91751.0
2015-10-19 09:45:00,120.01,120.02,119.74,119.89,36378.0,103.1729,103.1815,102.9408,103.0698,36378.0
2015-10-19 09:50:00,119.87,120.43,119.86,120.23,59193.0,103.0526,103.534,103.044,103.3621,59193.0
2015-10-19 09:55:00,120.26,120.68,120.23,120.68,100809.0,103.3879,103.7489,103.3621,103.7489,100809.0
2015-10-19 10:00:00,120.68,120.71,120.46,120.55,45791.0,103.7489,103.7747,103.5598,103.6372,45791.0
2015-10-19 10:05:00,120.51,120.56,120.37,120.45,24855.0,103.6028,103.6458,103.4824,103.5512,24855.0
2015-10-19 10:10:00,120.46,120.57,120.33,120.55,27496.0,103.5598,103.6544,103.448,103.6372,27496.0
2015-10-19 10:15:00,120.59,120.82,120.53,120.82,30159.0,103.6716,103.8693,103.62,103.8693,30159.0
2015-10-19 10:20:00,120.82,120.88,120.51,120.82,75399.0,103.8693,103.9209,103.6028,103.8693,75399.0
2015-10-19 10:25:00,120.8,120.91,120.51,120.51,40871.0,103.8521,103.9467,103.6028,103.6028,40871.0
2015-10-19 10:30:00,120.51,120.53,120.28,120.32,39173.0,103.6028,103.62,103.4051,103.4394,39173.0
2015-10-19 10:35:00,120.23,120.47,120.13,120.4,89111.0,103.3621,103.5684,103.2761,103.5082,89111.0
2015-10-19 10:40:00,120.45,120.61,120.37,120.45,44671.0,103.5512,103.6888,103.4824,103.5512,44671.0
2015-10-19 10:45:00,120.45,120.5,120.22,120.23,36590.0,103.5512,103.5942,103.3535,103.3621,36590.0
2015-10-19 10:50:00,120.22,120.24,120.05,120.12,54395.0,103.3535,103.3707,103.2073,103.2675,54395.0
2015-10-19 10:55:00,120.12,120.25,120.04,120.21,55220.0,103.2675,103.3793,103.1987,103.3449,55220.0
2015-10-19 11:00:00,120.24,120.32,120.05,120.07,35032.0,103.3707,103.4394,103.2073,103.2245,35032.0
2015-10-19 11:05:00,120.04,120.15,119.9,120.05,43179.0,103.1987,103.2933,103.0784,103.2073,43179.0
2015-10-19 11:10:00,120.05,120.13,119.84,119.94,26964.0,103.2073,103.2761,103.0268,103.1128,26964.0
2015-10-19 11:15:00,119.91,120.09,119.9,119.99,26410.0,103.087,103.2417,103.0784,103.1557,26410.0
2015-10-19 11:20:00,119.99,120.13,119.89,119.99,30183.0,103.1557,103.2761,103.0698,103.1557,30183.0
2015-10-19 11:25:00,120.0,120.02,119.84,119.98,32660.0,103.1643,103.1815,103.0268,103.1471,32660.0
2015-10-19 11:30:00,119.99,120.25,119.99,120.16,41639.0,103.1557,103.3793,103.1557,103.3019,41639.0
2015-10-19 11:35:00,120.15,120.58,120.14,120.56,85348.0,103.2933,103.663,103.2847,103.6458,85348.0
2015-10-19 11:40:00,120.55,120.62,120.17,120.17,40235.0,103.6372,103.6974,103.3105,103.3105,40235.0
2015-10-19 11:45:00,120.17,120.35,120.14,120.35,43713.0,103.3105,103.4652,103.2847,103.4652,43713.0
2015-10-19 11:50:00,120.37,120.44,120.14,120.14,23924.0,103.4824,103.5426,103.2847,103.2847,23924.0
2015-10-19 11:55:00,120.11,120.21,120.03,120.17,25815.0,103.2589,103.3449,103.1901,103.3105,25815.0
2015-10-19 12:00:00,120.2,120.29,119.89,119.91,33343.0,103.3363,103.4137,103.0698,103.087,33343.0
2015-10-19 12:05:00,119.91,120.01,119.89,119.98,42933.0,103.087,103.1729,103.0698,103.1471,42933.0
2015-10-19 12:10:00,120.01,120.08,119.89,119.91,29185.0,103.1729,103.2331,103.0698,103.087,29185.0
2015-10-19 12:15:00,119.89,120.02,119.88,119.9,53396.0,103.0698,103.1815,103.0612,103.0784,53396.0
2015-10-19 12:20:00,119.87,119.88,119.51,119.56,48390.0,103.0526,103.0612,102.7431,102.7861,48390.0
2015-10-19 12:25:00,119.56,119.84,119.49,119.66,39675.0,102.7861,103.0268,102.7259,102.872,39675.0
2015-10-19 12:30:00,119.65,119.76,119.48,119.72,29959.0,102.8634,102.958,102.7173,102.9236,29959.0
2015-10-19 12:35:00,119.74,119.96,119.73,119.93,15616.0,102.9408,103.1299,102.9322,103.1042,15616.0
2015-10-19 12:40:00,119.95,120.31,119.95,120.27,16467.0,103.1214,103.4308,103.1214,103.3965,16467.0
2015-10-19 12:45:00,120.29,120.3,120.0,120.02,21568.0,103.4137,103.4222,103.1643,103.1815,21568.0
2015-10-19 12:50:00,120.0,120.13,119.89,120.02,18484.0,103.1643,103.2761,103.0698,103.1815,18484.0
2015-10-19 12:55:00,120.0,120.31,119.98,120.19,29688.0,103.1643,103.4308,103.1471,103.3277,29688.0
2015-10-19 13:00:00,120.21,120.28,120.13,120.15,19590.0,103.3449,103.4051,103.2761,103.2933,19590.0
2015-10-19 13:05:00,120.15,120.15,119.82,119.83,19344.0,103.2933,103.2933,103.0096,103.0182,19344.0
2015-10-19 13:10:00,119.83,120.0,119.83,119.86,36132.0,103.0182,103.1643,103.0182,103.044,36132.0
2015-10-19 13:15:00,119.87,120.11,119.86,119.93,18116.0,103.0526,103.2589,103.044,103.1042,18116.0
2015-10-19 13:20:00,119.96,120.06,119.89,120.01,25835.0,103.1299,103.2159,103.0698,103.1729,25835.0
2015-10-19 13:25:00,120.03,120.03,119.82,119.82,23835.0,103.1901,103.1901,103.0096,103.0096,23835.0
2015-10-19 13:30:00,119.83,119.9,119.57,119.57,49990.0,103.0182,103.0784,102.7947,102.7947,49990.0
2015-10-19 13:35:00,119.57,119.79,119.54,119.71,20218.0,102.7947,102.9838,102.7689,102.915,20218.0
2015-10-19 13:40:00,119.74,119.88,119.72,119.76,18277.0,102.9408,103.0612,102.9236,102.958,18277.0
2015-10-19 13:45:00,119.76,119.89,119.7,119.79,14492.0,102.958,103.0698,102.9064,102.9838,14492.0
2015-10-19 13:50:00,119.75,120.01,119.71,119.97,20784.0,102.9494,103.1729,102.915,103.1385,20784.0
2015-10-19 13:55:00,119.97,120.13,119.89,120.12,14734.0,103.1385,103.2761,103.0698,103.2675,14734.0
2015-10-19 14:00:00,120.13,120.19,119.98,120.14,13177.0,103.2761,103.3277,103.1471,103.2847,13177.0
2015-10-19 14:05:00,120.19,120.25,120.03,120.11,16472.0,103.3277,103.3793,103.1901,103.2589,16472.0
2015-10-19 14:10:00,120.1,120.25,120.03,120.2,10836.0,103.2503,103.3793,103.1901,103.3363,10836.0
2015-10-19 14:15:00,120.22,120.26,120.01,120.16,19966.0,103.3535,103.3879,103.1729,103.3019,19966.0
2015-10-19 14:20:00,120.15,120.23,120.06,120.14,18972.0,103.2933,103.3621,103.2159,103.2847,18972.0
2015-10-19 14:25:00,120.19,120.19,120.07,120.19,17360.0,103.3277,103.3277,103.2245,103.3277,17360.0
2015-10-19 14:30:00,120.19,120.29,120.15,120.15,12456.0,103.3277,103.4137,103.2933,103.2933,12456.0
2015-10-19 14:35:00,120.17,120.3,120.13,120.27,13936.0,103.3105,103.4222,103.2761,103.3965,13936.0
2015-10-19 14:40:00,120.26,120.28,120.11,120.19,17647.0,103.3879,103.4051,103.2589,103.3277,17647.0
2015-10-19 14:45:00,120.17,120.36,120.1,120.18,22341.0,103.3105,103.4738,103.2503,103.3191,22341.0
2015-10-19 14:50:00,120.2,120.3,120.18,120.23,13078.0,103.3363,103.4222,103.3191,103.3621,13078.0
2015-10-19 14:55:00,120.23,120.34,120.21,120.33,12127.0,103.3621,103.4566,103.3449,103.448,12127.0
2015-10-19 15:00:00,120.31,120.48,120.25,120.4,19670.0,103.4308,103.577,103.3793,103.5082,19670.0
2015-10-19 15:05:00,120.41,120.44,120.33,120.33,23249.0,103.5168,103.5426,103.448,103.448,23249.0
2015-10-19 15:10:00,120.33,120.38,120.27,120.36,18705.0,103.448,103.491,103.3965,103.4738,18705.0
2015-10-19 15:15:00,120.34,120.35,120.24,120.28,19014.0,103.4566,103.4652,103.3707,103.4051,19014.0
2015-10-19 15:20:00,120.26,120.42,120.25,120.37,44720.0,103.3879,103.5254,103.3793,103.4824,44720.0
2015-10-19 15:25:00,120.38,120.45,120.34,120.39,30042.0,103.491,103.5512,103.4566,103.4996,30042.0
2015-10-19 15:30:00,120.41,120.48,120.35,120.38,27107.0,103.5168,103.577,103.4652,103.491,27107.0
2015-10-19 15:35:00,120.36,120.49,120.29,120.32,45744.0,103.4738,103.5856,103.4137,103.4394,45744.0
2015-10-19 15:40:00,120.31,120.39,120.25,120.39,31057.0,103.4308,103.4996,103.3793,103.4996,31057.0
2015-10-19 15:45:00,120.37,120.42,120.27,120.38,64175.0,103.4824,103.5254,103.3965,103.491,64175.0
2015-10-19 15:50:00,120.41,120.54,120.39,120.49,68723.0,103.5168,103.6286,103.4996,103.5856,68723.0
2015-10-19 15:55:00,120.49,120.79,120.47,120.73,221964.0,103.5856,103.8435,103.5684,103.7919,221964.0
2015-10-20 09:30:00,120.64,121.5,120.64,120.98,83089.0,103.7145,104.4539,103.7145,104.0068,83089.0
2015-10-20 09:35:00,120.98,120.98,120.4,120.8,42306.0,104.0068,104.0068,103.5082,103.8521,42306.0
2015-10-20 09:40:00,120.83,121.26,120.75,121.14,52917.0,103.8779,104.2476,103.8091,104.1444,52917.0
2015-10-20 09:45:00,121.12,121.16,120.83,120.83,52124.0,104.1272,104.1616,103.8779,103.8779,52124.0
2015-10-20 09:50:00,120.86,121.02,120.82,120.95,67869.0,103.9037,104.0412,103.8693,103.9811,67869.0
2015-10-20 09:55:00,120.96,120.96,120.77,120.8,73408.0,103.9897,103.9897,103.8263,103.8521,73408.0
2015-10-20 10:00:00,120.83,120.92,120.74,120.9,66311.0,103.8779,103.9553,103.8005,103.9381,66311.0
2015-10-20 10:05:00,120.91,120.94,120.79,120.93,28159.0,103.9467,103.9725,103.8435,103.9639,28159.0
2015-10-20 10:10:00,120.97,121.02,120.86,120.97,88318.0,103.9982,104.0412,103.9037,103.9982,88318.0
2015-10-20 10:15:00,120.98,121.23,120.98,121.22,16246.0,104.0068,104.2218,104.0068,104.2132,16246.0
2015-10-20 10:20:00,121.22,121.22,120.98,121.0,25585.0,104.2132,104.2132,104.0068,104.024,25585.0
2015-10-20 10:25:00,120.99,121.02,120.91,121.02,27775.0,104.0154,104.0412,103.9467,104.0412,27775.0
2015-10-20 10:30:00,121.02,121.07,120.8,120.92,31198.0,104.0412,104.0842,103.8521,103.9553,31198.0
2015-10-20 10:35:00,120.92,120.99,120.86,120.97,33812.0,103.9553,104.0154,103.9037,103.9982,33812.0
2015-10-20 10:40:00,120.95,121.12,120.94,120.97,21523.0,103.9811,104.1272,103.9725,103.9982,21523.0
2015-10-20 10:45:00,121.0,121.24,120.99,121.22,56708.0,104.024,104.2304,104.0154,104.2132,56708.0
2015-10-20 10:50:00,121.25,121.3,121.2,121.26,41816.0,104.239,104.282,104.196,104.2476,41816.0
2015-10-20 10:55:00,121.25,121.25,121.05,121.18,31980.0,104.239,104.239,104.067,104.1788,31980.0
2015-10-20 11:00:00,121.16,121.25,121.08,121.13,27340.0,104.1616,104.239,104.0928,104.1358,27340.0
2015-10-20 11:05:00,121.09,121.1,120.91,121.06,27134.0,104.1014,104.11,103.9467,104.0756,27134.0
2015-10-20 11:10:00,121.03,121.12,120.92,121.04,66471.0,104.0498,104.1272,103.9553,104.0584,66471.0
2015-10-20 11:15:00,121.0,121.24,120.97,121.23,34748.0,104.024,104.2304,103.9982,104.2218,34748.0
2015-10-20 11:20:00,121.19,121.39,121.06,121.36,34361.0,104.1874,104.3593,104.0756,104.3335,34361.0
2015-10-20 11:25:00,121.37,121.57,121.34,121.51,49214.0,104.3421,104.5141,104.3163,104.4625,49214.0
2015-10-20 11:30:00,121.51,121.54,121.11,121.12,34733.0,104.4625,104.4883,104.1186,104.1272,34733.0
2015-10-20 11:35:00,121.14,121.2,121.04,121.16,24858.0,104.1444,104.196,104.0584,104.1616,24858.0
2015-10-20 11:40:00,121.17,121.17,120.8,120.8,27225.0,104.1702,104.1702,103.8521,103.8521,27225.0
2015-10-20 11:45:00,120.82,120.83,120.58,120.58,24672.0,103.8693,103.8779,103.663,103.663,24672.0
2015-10-20 11:50:00,120.59,120.64,120.43,120.49,21179.0,103.6716,103.7145,103.534,103.5856,21179.0
2015-10-20 11:55:00,120.48,120.65,120.32,120.57,15939.0,103.577,103.7231,103.4394,103.6544,15939.0
2015-10-20 12:00:00,120.56,120.6,120.35,120.42,12083.0,103.6458,103.6802,103.4652,103.5254,12083.0
2015-10-20 12:05:00,120.4,120.56,120.36,120.53,14271.0,103.5082,103.6458,103.4738,103.62,14271.0
2015-10-20 12:10:00,120.57,120.58,120.42,120.42,8342.0,103.6544,103.663,103.5254,103.5254,8342.0
2015-10-20 12:15:00,120.41,120.45,120.16,120.19,12509.0,103.5168,103.5512,103.3019,103.3277,12509.0
2015-10-20 12:20:00,120.17,120.22,119.97,120.01,34316.0,103.3105,103.3535,103.1385,103.1729,34316.0
2015-10-20 12:25:00,120.02,120.18,120.01,120.1,18061.0,103.1815,103.3191,103.1729,103.2503,18061.0
2015-10-20 12:30:00,120.12,120.12,119.84,119.9,19049.0,103.2675,103.2675,103.0268,103.0784,19049.0
2015-10-20 12:35:00,119.9,120.01,119.69,119.75,71920.0,103.0784,103.1729,102.8978,102.9494,71920.0
2015-10-20 12:40:00,119.75,120.03,119.72,120.03,19235.0,102.9494,103.1901,102.9236,103.1901,19235.0
2015-10-20 12:45:00,120.04,120.2,120.03,120.1,12821.0,103.1987,103.3363,103.1901,103.2503,12821.0
2015-10-20 12:50:00,120.1,120.2,120.09,120.12,11919.0,103.2503,103.3363,103.2417,103.2675,11919.0
2015-10-20 12:55:00,120.11,120.16,120.0,120.15,12616.0,103.2589,103.3019,103.1643,103.2933,12616.0
2015-10-20 13:00:00,120.13,120.17,119.98,119.99,15642.0,103.2761,103.3105,103.1471,103.1557,15642.0
2015-10-20 13:05:00,119.97,120.04,119.87,119.92,23401.0,103.1385,103.1987,103.0526,103.0956,23401.0
2015-10-20 13:10:00,119.94,120.06,119.89,120.03,17600.0,103.1128,103.2159,103.0698,103.1901,17600.0
2015-10-20 13:15:00,120.04,120.16,120.0,120.0,14094.0,103.1987,103.3019,103.1643,103.1643,14094.0
2015-10-20 13:20:00,119.99,120.12,119.99,120.04,17876.0,103.1557,103.2675,103.1557,103.1987,17876.0
2015-10-20 13:25:00,120.01,120.02,119.81,120.02,32243.0,103.1729,103.1815,103.001,103.1815,32243.0
2015-10-20 13:30:00,120.02,120.25,119.94,120.18,27937.0,103.1815,103.3793,103.1128,103.3191,27937.0
2015-10-20 13:35:00,120.2,120.21,120.09,120.19,13406.0,103.3363,103.3449,103.2417,103.3277,13406.0
2015-10-20 13:40:00,120.16,120.3,120.16,120.23,23037.0,103.3019,103.4222,103.3019,103.3621,23037.0
2015-10-20 13:45:00,120.24,120.24,120.12,120.16,29448.0,103.3707,103.3707,103.2675,103.3019,29448.0
2015-10-20 13:50:00,120.16,120.24,120.04,120.24,17794.0,103.3019,103.3707,103.1987,103.3707,17794.0
2015-10-20 13:55:00,120.26,120.31,120.16,120.19,17715.0,103.3879,103.4308,103.3019,103.3277,17715.0
2015-10-20 14:00:00,120.18,120.26,120.07,120.18,21023.0,103.3191,103.3879,103.2245,103.3191,21023.0
2015-10-20 14:05:00,120.2,120.25,120.08,120.11,21235.0,103.3363,103.3793,103.2331,103.2589,21235.0
2015-10-20 14:10:00,120.14,120.39,120.11,120.35,25353.0,103.2847,103.4996,103.2589,103.4652,25353.0
2015-10-20 14:15:00,120.33,120.43,120.23,120.41,15757.0,103.448,103.534,103.3621,103.5168,15757.0
2015-10-20 14:20:00,120.4,120.54,120.19,120.39,115101.0,103.5082,103.6286,103.3277,103.4996,115101.0
2015-10-20 14:25:00,120.41,120.52,120.26,120.52,31140.0,103.5168,103.6114,103.3879,103.6114,31140.0
2015-10-20 14:30:00,120.53,120.56,120.44,120.47,33473.0,103.62,103.6458,103.5426,103.5684,33473.0
2015-10-20 14:35:00,120.47,120.59,120.43,120.55,31256.0,103.5684,103.6716,103.534,103.6372,31256.0
2015-10-20 14:40:00,120.55,120.73,120.55,120.69,25753.0,103.6372,103.7919,103.6372,103.7575,25753.0
2015-10-20 14:45:00,120.7,120.7,120.61,120.63,21581.0,103.7661,103.7661,103.6888,103.706,21581.0
2015-10-20 14:50:00,120.63,120.77,120.61,120.68,34137.0,103.706,103.8263,103.6888,103.7489,34137.0
2015-10-20 14:55:00,120.69,120.75,120.56,120.75,25269.0,103.7575,103.8091,103.6458,103.8091,25269.0
2015-10-20 15:00:00,120.74,120.77,120.58,120.59,24951.0,103.8005,103.8263,103.663,103.6716,24951.0
2015-10-20 15:05:00,120.58,120.63,120.54,120.55,22373.0,103.663,103.706,103.6286,103.6372,22373.0
2015-10-20 15:10:00,120.56,120.62,120.54,120.58,41565.0,103.6458,103.6974,103.6286,103.663,41565.0
2015-10-20 15:15:00,120.57,120.65,120.48,120.49,24199.0,103.6544,103.7231,103.577,103.5856,24199.0
2015-10-20 15:20:00,120.51,120.75,120.5,120.75,23835.0,103.6028,103.8091,103.5942,103.8091,23835.0
2015-10-20 15:25:00,120.75,120.81,120.7,120.75,33708.0,103.8091,103.8607,103.7661,103.8091,33708.0
2015-10-20 15:30:00,120.76,120.82,120.63,120.69,35073.0,103.8177,103.8693,103.706,103.7575,35073.0
2015-10-20 15:35:00,120.7,120.73,120.58,120.72,40301.0,103.7661,103.7919,103.663,103.7833,40301.0
2015-10-20 15:40:00,120.69,120.73,120.59,120.64,27070.0,103.7575,103.7919,103.6716,103.7145,27070.0
2015-10-20 15:45:00,120.63,120.65,120.4,120.57,45332.0,103.706,103.7231,103.5082,103.6544,45332.0
2015-10-20 15:50:00,120.59,120.59,120.35,120.45,97485.0,103.6716,103.6716,103.4652,103.5512,97485.0
2015-10-20 15:55:00,120.44,120.45,120.35,120.42,188719.0,103.5426,103.5512,103.4652,103.5254,188719.0
2015-10-21 09:30:00,120.69,120.8,120.35,120.36,77128.0,103.7575,103.8521,103.4652,103.4738,77128.0
2015-10-21 09:35:00,120.4,120.4,119.94,120.25,50078.0,103.5082,103.5082,103.1128,103.3793,50078.0
2015-10-21 09:40:00,120.22,120.32,119.9,120.32,51511.0,103.3535,103.4394,103.0784,103.4394,51511.0
2015-10-21 09:45:00,120.32,120.32,119.9,120.01,35285.0,103.4394,103.4394,103.0784,103.1729,35285.0
2015-10-21 09:50:00,120.05,120.09,119.65,119.67,42901.0,103.2073,103.2417,102.8634,102.8806,42901.0
2015-10-21 09:55:00,119.62,119.88,119.58,119.63,21994.0,102.8377,103.0612,102.8033,102.8462,21994.0
2015-10-21 10:00:00,119.63,119.63,119.09,119.26,31702.0,102.8462,102.8462,102.382,102.5282,31702.0
2015-10-21 10:05:00,119.23,119.26,118.72,118.92,26418.0,102.5024,102.5282,102.0639,102.2359,26418.0
2015-10-21 10:10:00,118.91,118.97,118.56,118.56,36262.0,102.2273,102.2788,101.9264,101.9264,36262.0
2015-10-21 10:15:00,118.56,118.62,118.19,118.26,69593.0,101.9264,101.9779,101.6083,101.6685,69593.0
2015-10-21 10:20:00,118.26,118.41,117.9,117.94,56184.0,101.6685,101.7974,101.359,101.3933,56184.0
2015-10-21 10:25:00,117.94,118.29,117.75,118.11,86447.0,101.3933,101.6942,101.23,101.5395,86447.0
2015-10-21 10:30:00,118.05,118.35,118.03,118.2,31401.0,101.4879,101.7458,101.4707,101.6169,31401.0
2015-10-21 10:35:00,118.14,118.53,118.09,118.15,39143.0,101.5653,101.9006,101.5223,101.5739,39143.0
2015-10-21 10:40:00,118.18,118.35,118.08,118.29,25369.0,101.5997,101.7458,101.5137,101.6942,25369.0
2015-10-21 10:45:00,118.28,118.48,118.22,118.25,64515.0,101.6856,101.8576,101.6341,101.6599,64515.0
2015-10-21 10:50:00,118.28,118.38,118.01,118.17,64371.0,101.6856,101.7716,101.4535,101.5911,64371.0
2015-10-21 10:55:00,118.17,118.21,117.75,117.82,57135.0,101.5911,101.6255,101.23,101.2902,57135.0
2015-10-21 11:00:00,117.83,117.83,117.29,117.34,120408.0,101.2988,101.2988,100.8345,100.8775,120408.0
2015-10-21 11:05:00,117.37,117.37,116.88,116.94,43791.0,100.9033,100.9033,100.4821,100.5336,43791.0
2015-10-21 11:10:00,116.95,117.02,116.62,116.69,45818.0,100.5422,100.6024,100.2585,100.3187,45818.0
2015-10-21 11:15:00,116.7,117.1,116.52,117.06,56611.0,100.3273,100.6712,100.1726,100.6368,56611.0
2015-10-21 11:20:00,117.09,117.69,117.06,117.56,68749.0,100.6626,101.1784,100.6368,101.0667,68749.0
2015-10-21 11:25:00,117.64,117.76,117.6,117.6,25282.0,101.1354,101.2386,101.1011,101.1011,25282.0
2015-10-21 11:30:00,117.61,117.92,117.61,117.85,68042.0,101.1096,101.3762,101.1096,101.316,68042.0
2015-10-21 11:35:00,117.9,117.97,117.73,117.81,32277.0,101.359,101.4191,101.2128,101.2816,32277.0
2015-10-21 11:40:00,117.84,117.84,117.57,117.8,25316.0,101.3074,101.3074,101.0753,101.273,25316.0
2015-10-21 11:45:00,117.8,117.8,117.56,117.72,28896.0,101.273,101.273,101.0667,101.2042,28896.0
2015-10-21 11:50:00,117.71,117.71,117.18,117.18,62008.0,101.1956,101.1956,100.74,100.74,62008.0
2015-10-21 11:55:00,117.18,117.28,117.1,117.19,30129.0,100.74,100.8259,100.6712,100.7486,30129.0
2015-10-21 12:00:00,117.17,117.27,116.9,116.95,45146.0,100.7314,100.8173,100.4993,100.5422,45146.0
2015-10-21 12:05:00,116.95,117.11,116.93,117.08,39994.0,100.5422,100.6798,100.525,100.654,39994.0
2015-10-21 12:10:00,117.03,117.11,116.95,117.08,58937.0,100.611,100.6798,100.5422,100.654,58937.0
2015-10-21 12:15:00,117.07,117.08,116.82,116.88,53805.0,100.6454,100.654,100.4305,100.4821,53805.0
2015-10-21 12:20:00,116.88,117.08,116.88,117.01,32308.0,100.4821,100.654,100.4821,100.5938,32308.0
2015-10-21 12:25:00,117.03,117.13,116.95,117.02,75796.0,100.611,100.697,100.5422,100.6024,75796.0
2015-10-21 12:30:00,117.0,117.21,116.99,116.99,37905.0,100.5852,100.7658,100.5766,100.5766,37905.0
2015-10-21 12:35:00,117.02,117.16,116.95,117.09,19848.0,100.6024,100.7228,100.5422,100.6626,19848.0
2015-10-21 12:40:00,117.09,117.2,117.09,117.18,31948.0,100.6626,100.7572,100.6626,100.74,31948.0
2015-10-21 12:45:00,117.19,117.27,117.09,117.13,28485.0,100.7486,100.8173,100.6626,100.697,28485.0
2015-10-21 12:50:00,117.11,117.12,116.91,117.06,54147.0,100.6798,100.6884,100.5079,100.6368,54147.0
2015-10-21 12:55:00,117.09,117.1,116.78,116.78,75020.0,100.6626,100.6712,100.3961,100.3961,75020.0
2015-10-21 13:00:00,116.79,116.83,116.38,116.38,94215.0,100.4047,100.4391,100.0522,100.0522,94215.0
2015-10-21 13:05:00,116.39,116.52,116.0,116.52,96185.0,100.0608,100.1726,99.7255,100.1726,96185.0
2015-10-21 13:10:00,116.47,116.51,115.79,115.79,94065.0,100.1296,100.164,99.545,99.545,94065.0
2015-10-21 13:15:00,115.79,115.83,115.3,115.3,91932.0,99.545,99.5794,99.1237,99.1237,91932.0
2015-10-21 13:20:00,115.3,115.89,115.27,115.83,112396.0,99.1237,99.631,99.0979,99.5794,112396.0
2015-10-21 13:25:00,115.79,115.92,115.52,115.62,140816.0,99.545,99.6568,99.3129,99.3988,140816.0
2015-10-21 13:30:00,115.6,116.13,115.5,116.12,65983.0,99.3816,99.8373,99.2957,99.8287,65983.0
2015-10-21 13:35:00,116.14,116.56,116.06,116.34,42477.0,99.8459,100.207,99.7771,100.0178,42477.0
2015-10-21 13:40:00,116.37,117.02,116.37,116.88,63502.0,100.0436,100.6024,100.0436,100.4821,63502.0
2015-10-21 13:45:00,116.88,116.89,116.59,116.6,39734.0,100.4821,100.4907,100.2328,100.2413,39734.0
2015-10-21 13:50:00,116.58,117.3,116.52,117.22,39611.0,100.2242,100.8431,100.1726,100.7744,39611.0
2015-10-21 13:55:00,117.25,117.27,116.92,117.0,49193.0,100.8002,100.8173,100.5165,100.5852,49193.0
2015-10-21 14:00:00,116.97,117.06,116.72,116.73,27625.0,100.5594,100.6368,100.3445,100.3531,27625.0
2015-10-21 14:05:00,116.71,117.09,116.61,117.0,41537.0,100.3359,100.6626,100.2499,100.5852,41537.0
2015-10-21 14:10:00,117.0,117.04,116.83,117.03,24108.0,100.5852,100.6196,100.4391,100.611,24108.0
2015-10-21 14:15:00,117.04,117.23,116.95,117.23,44285.0,100.6196,100.783,100.5422,100.783,44285.0
2015-10-21 14:20:00,117.18,117.28,117.11,117.25,32717.0,100.74,100.8259,100.6798,100.8002,32717.0
2015-10-21 14:25:00,117.27,117.44,117.17,117.39,34885.0,100.8173,100.9635,100.7314,100.9205,34885.0
2015-10-21 14:30:00,117.37,117.65,117.37,117.5,82042.0,100.9033,101.144,100.9033,101.0151,82042.0
2015-10-21 14:35:00,117.51,117.77,117.45,117.65,154914.0,101.0237,101.2472,100.9721,101.144,154914.0
2015-10-21 14:40:00,117.66,118.12,117.64,118.04,68777.0,101.1526,101.5481,101.1354,101.4793,68777.0
2015-10-21 14:45:00,118.09,118.1,117.89,117.99,43408.0,101.5223,101.5309,101.3504,101.4363,43408.0
2015-10-21 14:50:00,118.0,118.1,117.9,117.96,48170.0,101.4449,101.5309,101.359,101.4105,48170.0
2015-10-21 14:55:00,117.97,118.02,117.78,117.81,53457.0,101.4191,101.4621,101.2558,101.2816,53457.0
2015-10-21 15:00:00,117.83,118.24,117.82,118.2,34516.0,101.2988,101.6513,101.2902,101.6169,34516.0
2015-10-21 15:05:00,118.18,118.33,118.14,118.25,27109.0,101.5997,101.7286,101.5653,101.6599,27109.0
2015-10-21 15:10:00,118.25,118.29,117.76,117.77,30515.0,101.6599,101.6942,101.2386,101.2472,30515.0
2015-10-21 15:15:00,117.75,117.76,117.5,117.5,49825.0,101.23,101.2386,101.0151,101.0151,49825.0
2015-10-21 15:20:00,117.47,117.99,117.46,117.95,80531.0,100.9893,101.4363,100.9807,101.4019,80531.0
2015-10-21 15:25:00,117.98,118.28,117.96,118.23,81799.0,101.4277,101.6856,101.4105,101.6427,81799.0
2015-10-21 15:30:00,118.23,118.4,118.0,118.4,66263.0,101.6427,101.7888,101.4449,101.7888,66263.0
2015-10-21 15:35:00,118.37,118.52,118.37,118.47,97794.0,101.763,101.892,101.763,101.849,97794.0
2015-10-21 15:40:00,118.46,118.47,118.19,118.39,100280.0,101.8404,101.849,101.6083,101.7802,100280.0
2015-10-21 15:45:00,118.38,118.45,118.16,118.34,132404.0,101.7716,101.8318,101.5825,101.7372,132404.0
2015-10-21 15:50:00,118.33,118.33,118.16,118.18,93791.0,101.7286,101.7286,101.5825,101.5997,93791.0
2015-10-21 15:55:00,118.17,118.27,117.97,118.13,198302.0,101.5911,101.6771,101.4191,101.5567,198302.0
2015-10-22 09:30:00,118.21,119.03,117.59,117.59,111159.0,101.6255,102.3304,101.0925,101.0925,111159.0
2015-10-22 09:35:00,117.59,117.6,116.46,117.09,101578.0,101.0925,101.1011,100.121,100.6626,101578.0
2015-10-22 09:40:00,117.09,117.5,116.95,117.14,75659.0,100.6626,101.0151,100.5422,100.7056,75659.0
2015-10-22 09:45:00,117.15,117.22,116.58,116.75,89938.0,100.7142,100.7744,100.2242,100.3703,89938.0
2015-10-22 09:50:00,116.73,116.73,116.16,116.48,125583.0,100.3531,100.3531,99.8631,100.1382,125583.0
2015-10-22 09:55:00,116.48,116.57,115.69,115.73,62750.0,100.1382,100.2156,99.459,99.4934,62750.0
2015-10-22 10:00:00,115.73,116.73,115.72,116.69,105704.0,99.4934,100.3531,99.4848,100.3187,105704.0
2015-10-22 10:05:00,116.65,116.8,115.56,115.56,79213.0,100.2843,100.4133,99.3473,99.3473,79213.0
2015-10-22 10:10:00,115.63,116.12,115.61,115.89,103063.0,99.4074,99.8287,99.3902,99.631,103063.0
2015-10-22 10:15:00,115.91,115.93,115.05,115.35,151187.0,99.6482,99.6653,98.9088,99.1667,151187.0
2015-10-22 10:20:00,115.36,115.63,115.2,115.6,105672.0,99.1753,99.4074,99.0378,99.3816,105672.0
2015-10-22 10:25:00,115.62,115.86,115.44,115.56,83396.0,99.3988,99.6052,99.2441,99.3473,83396.0
2015-10-22 10:30:00,115.6,115.98,115.51,115.7,58155.0,99.3816,99.7083,99.3043,99.4676,58155.0
2015-10-22 10:35:00,115.73,116.38,115.7,116.32,43519.0,99.4934,100.0522,99.4676,100.0006,43519.0
2015-10-22 10:40:00,116.39,116.39,115.72,115.93,46089.0,100.0608,100.0608,99.4848,99.6653,46089.0
2015-10-22 10:45:00,115.95,116.08,115.6,115.77,45834.0,99.6825,99.7943,99.3816,99.5278,45834.0
2015-10-22 10:50:00,115.81,115.87,115.5,115.55,37298.0,99.5622,99.6138,99.2957,99.3387,37298.0
2015-10-22 10:55:00,115.52,115.61,115.28,115.58,37888.0,99.3129,99.3902,99.1065,99.3645,37888.0
2015-10-22 11:00:00,115.56,115.79,115.4,115.43,53460.0,99.3473,99.545,99.2097,99.2355,53460.0
2015-10-22 11:05:00,115.43,115.45,114.9,114.93,68135.0,99.2355,99.2527,98.7799,98.8056,68135.0
2015-10-22 11:10:00,114.96,115.05,114.81,115.02,78393.0,98.8314,98.9088,98.7025,98.883,78393.0
2015-10-22 11:15:00,115.01,115.21,114.24,114.27,72282.0,98.8744,99.0464,98.2124,98.2382,72282.0
2015-10-22 11:20:00,114.26,114.27,113.86,114.1,90487.0,98.2296,98.2382,97.8858,98.0921,90487.0
2015-10-22 11:25:00,114.11,114.31,113.88,114.31,86003.0,98.1007,98.2726,97.903,98.2726,86003.0
2015-10-22 11:30:00,114.32,114.35,113.91,113.93,60174.0,98.2812,98.307,97.9287,97.9459,60174.0
2015-10-22 11:35:00,113.92,113.97,113.64,113.75,54741.0,97.9373,97.9803,97.6966,97.7912,54741.0
2015-10-22 11:40:00,113.73,113.95,113.7,113.74,67473.0,97.774,97.9631,97.7482,97.7826,67473.0
2015-10-22 11:45:00,113.75,113.76,113.41,113.61,56341.0,97.7912,97.7998,97.4989,97.6708,56341.0
2015-10-22 11:50:00,113.67,113.78,113.28,113.33,81198.0,97.7224,97.817,97.3871,97.4301,81198.0
2015-10-22 11:55:00,113.33,113.37,112.32,112.34,152249.0,97.4301,97.4645,96.5618,96.579,152249.0
2015-10-22 12:00:00,112.38,112.78,112.31,112.75,178692.0,96.6134,96.9573,96.5532,96.9315,178692.0
2015-10-22 12:05:00,112.74,112.82,112.3,112.33,124001.0,96.9229,96.9917,96.5446,96.5704,124001.0
2015-10-22 12:10:00,112.31,112.4,111.77,112.39,258531.0,96.5532,96.6306,96.089,96.622,258531.0
2015-10-22 12:15:00,112.35,112.39,112.02,112.2,140919.0,96.5876,96.622,96.3039,96.4587,140919.0
2015-10-22 12:20:00,112.21,112.28,111.86,112.02,81453.0,96.4673,96.5274,96.1664,96.3039,81453.0
2015-10-22 12:25:00,112.03,112.26,111.81,111.84,197535.0,96.3125,96.5102,96.1234,96.1492,197535.0
2015-10-22 12:30:00,111.84,112.16,111.59,111.7,207808.0,96.1492,96.4243,95.9342,96.0288,207808.0
2015-10-22 12:35:00,111.71,111.9,111.58,111.76,144834.0,96.0374,96.2007,95.9256,96.0804,144834.0
2015-10-22 12:40:00,111.76,111.89,111.6,111.65,114901.0,96.0804,96.1921,95.9428,95.9858,114901.0
2015-10-22 12:45:00,111.65,111.91,111.63,111.65,203471.0,95.9858,96.2093,95.9686,95.9858,203471.0
2015-10-22 12:50:00,111.6,111.6,110.56,110.89,226176.0,95.9428,95.9428,95.0487,95.3324,226176.0
2015-10-22 12:55:00,110.92,111.21,110.82,111.21,114411.0,95.3582,95.6075,95.2723,95.6075,114411.0
2015-10-22 13:00:00,111.22,111.3,110.26,110.44,143678.0,95.6161,95.6849,94.7908,94.9456,143678.0
2015-10-22 13:05:00,110.44,110.6,110.18,110.49,136637.0,94.9456,95.0831,94.7221,94.9886,136637.0
2015-10-22 13:10:00,110.51,110.55,110.07,110.5,120014.0,95.0058,95.0401,94.6275,94.9972,120014.0
2015-10-22 13:15:00,110.51,111.0,110.48,111.0,89199.0,95.0058,95.427,94.98,95.427,89199.0
2015-10-22 13:20:00,110.96,111.21,110.94,111.15,79696.0,95.3926,95.6075,95.3754,95.556,79696.0
2015-10-22 13:25:00,111.17,111.68,111.12,111.6,86552.0,95.5732,96.0116,95.5302,95.9428,86552.0
2015-10-22 13:30:00,111.6,111.96,111.46,111.93,68959.0,95.9428,96.2523,95.8225,96.2265,68959.0
2015-10-22 13:35:00,111.97,112.0,111.67,111.88,83057.0,96.2609,96.2867,96.003,96.1836,83057.0
2015-10-22 13:40:00,111.88,111.89,111.55,111.64,64041.0,96.1836,96.1921,95.8998,95.9772,64041.0
2015-10-22 13:45:00,111.61,111.67,111.28,111.59,83945.0,95.9514,96.003,95.6677,95.9342,83945.0
2015-10-22 13:50:00,111.56,111.74,111.45,111.56,43370.0,95.9084,96.0632,95.8139,95.9084,43370.0
2015-10-22 13:55:00,111.51,111.56,111.06,111.1,95134.0,95.8655,95.9084,95.4786,95.513,95134.0
2015-10-22 14:00:00,111.1,111.19,110.5,110.55,124870.0,95.513,95.5904,94.9972,95.0401,124870.0
2015-10-22 14:05:00,110.53,110.96,110.53,110.82,127604.0,95.023,95.3926,95.023,95.2723,127604.0
2015-10-22 14:10:00,110.83,111.35,110.82,110.88,110365.0,95.2809,95.7279,95.2723,95.3238,110365.0
2015-10-22 14:15:00,110.88,110.96,110.51,110.95,104017.0,95.3238,95.3926,95.0058,95.384,104017.0
2015-10-22 14:20:00,110.95,111.0,110.77,111.0,95727.0,95.384,95.427,95.2293,95.427,95727.0
2015-10-22 14:25:00,111.0,111.58,110.98,111.46,121892.0,95.427,95.9256,95.4098,95.8225,121892.0
2015-10-22 14:30:00,111.48,111.49,111.13,111.4,83934.0,95.8397,95.8483,95.5388,95.7709,83934.0
2015-10-22 14:35:00,111.37,111.96,111.37,111.95,64247.0,95.7451,96.2523,95.7451,96.2437,64247.0
2015-10-22 14:40:00,111.92,111.98,111.54,111.98,65603.0,96.2179,96.2695,95.8913,96.2695,65603.0
2015-10-22 14:45:00,111.95,112.45,111.95,112.13,131888.0,96.2437,96.6736,96.2437,96.3985,131888.0
2015-10-22 14:50:00,112.16,112.27,112.02,112.11,88779.0,96.4243,96.5188,96.3039,96.3813,88779.0
2015-10-22 14:55:00,112.13,112.45,112.11,112.32,73001.0,96.3985,96.6736,96.3813,96.5618,73001.0
2015-10-22 15:00:00,112.38,112.51,112.17,112.44,86771.0,96.6134,96.7252,96.4329,96.665,86771.0
2015-10-22 15:05:00,112.42,112.57,112.33,112.36,119504.0,96.6478,96.7767,96.5704,96.5962,119504.0
2015-10-22 15:10:00,112.37,112.64,112.25,112.43,112851.0,96.6048,96.8369,96.5016,96.6564,112851.0
2015-10-22 15:15:00,112.41,112.71,112.39,112.68,172022.0,96.6392,96.8971,96.622,96.8713,172022.0
2015-10-22 15:20:00,112.67,112.77,112.38,112.5,105880.0,96.8627,96.9487,96.6134,96.7166,105880.0
2015-10-22 15:25:00,112.52,113.1,112.49,113.06,109915.0,96.7338,97.2324,96.708,97.198,109915.0
2015-10-22 15:30:00,113.1,113.11,112.74,113.02,139243.0,97.2324,97.241,96.9229,97.1636,139243.0
2015-10-22 15:35:00,113.0,113.18,112.98,113.13,175108.0,97.1464,97.3012,97.1292,97.2582,175108.0
2015-10-22 15:40:00,113.14,113.67,113.1,113.66,160059.0,97.2668,97.7224,97.2324,97.7138,160059.0
2015-10-22 15:45:00,113.67,113.89,113.66,113.88,301116.0,97.7224,97.9116,97.7138,97.903,301116.0
2015-10-22 15:50:00,113.87,113.99,113.61,113.99,290579.0,97.8944,97.9975,97.6708,97.9975,290579.0
2015-10-22 15:55:00,113.99,114.0,113.68,113.9,521834.0,97.9975,98.0061,97.731,97.9202,521834.0
2015-10-23 09:30:00,114.45,115.68,114.03,114.44,155605.0,98.393,99.4504,98.0319,98.3844,155605.0
2015-10-23 09:35:00,114.5,115.98,114.46,115.98,162016.0,98.436,99.7083,98.4016,99.7083,162016.0
2015-10-23 09:40:00,115.92,116.11,114.85,115.47,116555.0,99.6568,99.8201,98.7369,99.2699,116555.0
2015-10-23 09:45:00,115.52,115.92,115.29,115.84,75869.0,99.3129,99.6568,99.1151,99.588,75869.0
2015-10-23 09:50:00,115.88,116.18,115.4,116.18,104233.0,99.6224,99.8803,99.2097,99.8803,104233.0
2015-10-23 09:55:00,116.15,116.35,115.72,115.95,65295.0,99.8545,100.0264,99.4848,99.6825,65295.0
2015-10-23 10:00:00,115.93,116.32,115.59,116.28,92095.0,99.6653,100.0006,99.373,99.9662,92095.0
2015-10-23 10:05:00,116.25,116.4,115.88,116.4,112459.0,99.9405,100.0694,99.6224,100.0694,112459.0
2015-10-23 10:10:00,116.39,116.62,115.87,115.93,63574.0,100.0608,100.2585,99.6138,99.6653,63574.0
2015-10-23 10:15:00,115.88,116.28,115.79,116.28,113356.0,99.6224,99.9662,99.545,99.9662,113356.0
2015-10-23 10:20:00,116.23,116.29,115.82,115.98,51641.0,99.9233,99.9748,99.5708,99.7083,51641.0
2015-10-23 10:25:00,115.98,116.3,115.64,116.08,61539.0,99.7083,99.9834,99.416,99.7943,61539.0
2015-10-23 10:30:00,116.13,116.29,115.84,115.93,45241.0,99.8373,99.9748,99.588,99.6653,45241.0
2015-10-23 10:35:00,115.93,116.29,115.64,115.84,52861.0,99.6653,99.9748,99.416,99.588,52861.0
2015-10-23 10:40:00,115.81,116.13,115.57,116.04,62519.0,99.5622,99.8373,99.3559,99.7599,62519.0
2015-10-23 10:45:00,116.02,116.22,115.74,115.97,72439.0,99.7427,99.9147,99.502,99.6997,72439.0
2015-10-23 10:50:00,115.96,116.0,115.41,115.77,60428.0,99.6911,99.7255,99.2183,99.5278,60428.0
2015-10-23 10:55:00,115.77,115.84,115.46,115.67,50058.0,99.5278,99.588,99.2613,99.4418,50058.0
2015-10-23 11:00:00,115.65,115.74,115.34,115.6,48475.0,99.4246,99.502,99.1581,99.3816,48475.0
2015-10-23 11:05:00,115.6,115.63,115.29,115.57,44994.0,99.3816,99.4074,99.1151,99.3559,44994.0
2015-10-23 11:10:00,115.54,115.67,115.46,115.63,61345.0,99.3301,99.4418,99.2613,99.4074,61345.0
2015-10-23 11:15:00,115.6,115.67,115.24,115.29,43906.0,99.3816,99.4418,99.0722,99.1151,43906.0
2015-10-23 11:20:00,115.27,115.61,115.25,115.26,75084.0,99.0979,99.3902,99.0807,99.0893,75084.0
2015-10-23 11:25:00,115.24,115.37,115.01,115.11,31755.0,99.0722,99.1839,98.8744,98.9604,31755.0
2015-10-23 11:30:00,115.09,115.15,115.01,115.07,27403.0,98.9432,98.9948,98.8744,98.926,27403.0
2015-10-23 11:35:00,115.1,115.1,114.72,114.92,65236.0,98.9518,98.9518,98.6251,98.797,65236.0
2015-10-23 11:40:00,114.94,114.94,114.48,114.55,70127.0,98.8142,98.8142,98.4188,98.479,70127.0
2015-10-23 11:45:00,114.52,114.78,114.47,114.67,57314.0,98.4532,98.6767,98.4102,98.5821,57314.0
2015-10-23 11:50:00,114.63,114.64,114.27,114.49,32395.0,98.5477,98.5563,98.2382,98.4274,32395.0
2015-10-23 11:55:00,114.5,114.53,114.09,114.51,53555.0,98.436,98.4618,98.0835,98.4446,53555.0
2015-10-23 12:00:00,114.49,114.55,114.14,114.25,57189.0,98.4274,98.479,98.1265,98.221,57189.0
2015-10-23 12:05:00,114.24,114.6,114.18,114.57,59500.0,98.2124,98.5219,98.1609,98.4962,59500.0
2015-10-23 12:10:00,114.55,114.66,114.44,114.54,69937.0,98.479,98.5735,98.3844,98.4704,69937.0
2015-10-23 12:15:00,114.52,114.97,114.41,114.72,71504.0,98.4532,98.84,98.3586,98.6251,71504.0
2015-10-23 12:20:00,114.72,114.8,114.55,114.55,31401.0,98.6251,98.6939,98.479,98.479,31401.0
2015-10-23 12:25:00,114.58,114.77,114.52,114.56,39301.0,98.5047,98.6681,98.4532,98.4876,39301.0
2015-10-23 12:30:00,114.58,114.77,114.55,114.69,217020.0,98.5047,98.6681,98.479,98.5993,217020.0
2015-10-23 12:35:00,114.71,115.0,114.7,114.72,138817.0,98.6165,98.8658,98.6079,98.6251,138817.0
2015-10-23 12:40:00,114.74,114.83,114.52,114.69,40015.0,98.6423,98.7197,98.4532,98.5993,40015.0
2015-10-23 12:45:00,114.71,115.03,114.57,115.03,33430.0,98.6165,98.8916,98.4962,98.8916,33430.0
2015-10-23 12:50:00,115.02,115.17,114.99,115.07,19003.0,98.883,99.012,98.8572,98.926,19003.0
2015-10-23 12:55:00,115.07,115.43,115.07,115.19,18340.0,98.926,99.2355,98.926,99.0292,18340.0
2015-10-23 13:00:00,115.19,115.25,114.99,115.13,26590.0,99.0292,99.0807,98.8572,98.9776,26590.0
2015-10-23 13:05:00,115.13,115.35,115.09,115.18,26588.0,98.9776,99.1667,98.9432,99.0206,26588.0
2015-10-23 13:10:00,115.14,115.47,115.1,115.47,24092.0,98.9862,99.2699,98.9518,99.2699,24092.0
2015-10-23 13:15:00,115.45,115.54,115.33,115.5,37171.0,99.2527,99.3301,99.1495,99.2957,37171.0
2015-10-23 13:20:00,115.5,115.54,115.4,115.46,50399.0,99.2957,99.3301,99.2097,99.2613,50399.0
2015-10-23 13:25:00,115.47,115.53,115.36,115.49,71756.0,99.2699,99.3215,99.1753,99.2871,71756.0
2015-10-23 13:30:00,115.51,115.67,115.46,115.66,42314.0,99.3043,99.4418,99.2613,99.4332,42314.0
2015-10-23 13:35:00,115.66,115.71,115.5,115.69,35248.0,99.4332,99.4762,99.2957,99.459,35248.0
2015-10-23 13:40:00,115.69,115.91,115.56,115.82,26327.0,99.459,99.6482,99.3473,99.5708,26327.0
2015-10-23 13:45:00,115.8,115.98,115.79,115.89,24370.0,99.5536,99.7083,99.545,99.631,24370.0
2015-10-23 13:50:00,115.89,115.95,115.67,115.84,29867.0,99.631,99.6825,99.4418,99.588,29867.0
2015-10-23 13:55:00,115.85,115.98,115.74,115.94,37918.0,99.5966,99.7083,99.502,99.6739,37918.0
2015-10-23 14:00:00,115.93,115.93,115.45,115.66,27050.0,99.6653,99.6653,99.2527,99.4332,27050.0
2015-10-23 14:05:00,115.68,115.97,115.63,115.88,28343.0,99.4504,99.6997,99.4074,99.6224,28343.0
2015-10-23 14:10:00,115.85,115.98,115.77,115.87,50995.0,99.5966,99.7083,99.5278,99.6138,50995.0
2015-10-23 14:15:00,115.85,115.99,115.78,115.86,38988.0,99.5966,99.7169,99.5364,99.6052,38988.0
2015-10-23 14:20:00,115.86,115.98,115.85,115.98,48938.0,99.6052,99.7083,99.5966,99.7083,48938.0
2015-10-23 14:25:00,115.96,116.09,115.95,116.01,51383.0,99.6911,99.8029,99.6825,99.7341,51383.0
2015-10-23 14:30:00,115.97,116.03,115.85,116.03,62244.0,99.6997,99.7513,99.5966,99.7513,62244.0
2015-10-23 14:35:00,116.03,116.4,115.97,116.4,36586.0,99.7513,100.0694,99.6997,100.0694,36586.0
2015-10-23 14:40:00,116.37,116.39,116.23,116.27,25084.0,100.0436,100.0608,99.9233,99.9576,25084.0
2015-10-23 14:45:00,116.29,116.33,116.18,116.23,34975.0,99.9748,100.0092,99.8803,99.9233,34975.0
2015-10-23 14:50:00,116.23,116.24,115.97,116.0,23999.0,99.9233,99.9319,99.6997,99.7255,23999.0
2015-10-23 14:55:00,116.01,116.06,115.9,115.95,62717.0,99.7341,99.7771,99.6396,99.6825,62717.0
2015-10-23 15:00:00,115.96,116.08,115.9,116.02,37959.0,99.6911,99.7943,99.6396,99.7427,37959.0
2015-10-23 15:05:00,116.01,116.08,115.92,116.02,48196.0,99.7341,99.7943,99.6568,99.7427,48196.0
2015-10-23 15:10:00,115.99,116.13,115.84,115.84,58939.0,99.7169,99.8373,99.588,99.588,58939.0
2015-10-23 15:15:00,115.86,115.91,115.65,115.66,33380.0,99.6052,99.6482,99.4246,99.4332,33380.0
2015-10-23 15:20:00,115.66,115.76,115.42,115.44,50468.0,99.4332,99.5192,99.2269,99.2441,50468.0
2015-10-23 15:25:00,115.45,115.6,115.4,115.6,39071.0,99.2527,99.3816,99.2097,99.3816,39071.0
2015-10-23 15:30:00,115.61,115.8,115.59,115.76,31573.0,99.3902,99.5536,99.373,99.5192,31573.0
2015-10-23 15:35:00,115.78,115.98,115.7,115.84,43410.0,99.5364,99.7083,99.4676,99.588,43410.0
2015-10-23 15:40:00,115.83,116.03,115.83,115.9,51670.0,99.5794,99.7513,99.5794,99.6396,51670.0
2015-10-23 15:45:00,115.91,116.09,115.91,116.03,56237.0,99.6482,99.8029,99.6482,99.7513,56237.0
2015-10-23 15:50:00,116.02,116.13,115.98,116.01,75631.0,99.7427,99.8373,99.7083,99.7341,75631.0
2015-10-23 15:55:00,116.01,116.06,115.89,115.95,165811.0,99.7341,99.7771,99.631,99.6825,165811.0
2015-10-26 09:30:00,115.92,116.13,115.7,115.9,63181.0,99.6568,99.8373,99.4676,99.6396,63181.0
2015-10-26 09:35:00,115.98,115.99,115.38,115.57,29928.0,99.7083,99.7169,99.1925,99.3559,29928.0
2015-10-26 09:40:00,115.64,116.04,115.64,115.89,16070.0,99.416,99.7599,99.416,99.631,16070.0
2015-10-26 09:45:00,115.9,116.2,115.7,115.76,27533.0,99.6396,99.8975,99.4676,99.5192,27533.0
2015-10-26 09:50:00,115.82,115.83,115.5,115.69,19400.0,99.5708,99.5794,99.2957,99.459,19400.0
2015-10-26 09:55:00,115.72,115.79,115.03,115.03,28646.0,99.4848,99.545,98.8916,98.8916,28646.0
2015-10-26 10:00:00,115.03,115.53,115.0,115.42,33868.0,98.8916,99.3215,98.8658,99.2269,33868.0
2015-10-26 10:05:00,115.45,116.2,115.43,116.2,32330.0,99.2527,99.8975,99.2355,99.8975,32330.0
2015-10-26 10:10:00,116.22,116.36,115.98,116.0,27811.0,99.9147,100.035,99.7083,99.7255,27811.0
2015-10-26 10:15:00,115.97,116.16,115.97,116.08,22081.0,99.6997,99.8631,99.6997,99.7943,22081.0
2015-10-26 10:20:00,116.06,116.17,115.95,116.05,27745.0,99.7771,99.8717,99.6825,99.7685,27745.0
2015-10-26 10:25:00,116.06,116.2,115.97,115.97,47246.0,99.7771,99.8975,99.6997,99.6997,47246.0
2015-10-26 10:30:00,115.99,116.1,115.83,115.88,36130.0,99.7169,99.8115,99.5794,99.6224,36130.0
2015-10-26 10:35:00,115.85,116.42,115.76,116.4,42430.0,99.5966,100.0866,99.5192,100.0694,42430.0
2015-10-26 10:40:00,116.39,116.98,116.39,116.88,64310.0,100.0608,100.568,100.0608,100.4821,64310.0
2015-10-26 10:45:00,116.85,116.94,116.73,116.84,36385.0,100.4563,100.5336,100.3531,100.4477,36385.0
2015-10-26 10:50:00,116.84,116.95,116.57,116.84,28313.0,100.4477,100.5422,100.2156,100.4477,28313.0
2015-10-26 10:55:00,116.82,116.85,116.66,116.76,27605.0,100.4305,100.4563,100.2929,100.3789,27605.0
2015-10-26 11:00:00,116.75,117.0,116.63,116.99,70277.0,100.3703,100.5852,100.2671,100.5766,70277.0
2015-10-26 11:05:00,116.95,116.96,116.71,116.92,25866.0,100.5422,100.5508,100.3359,100.5165,25866.0
2015-10-26 11:10:00,116.91,116.95,116.7,116.74,67019.0,100.5079,100.5422,100.3273,100.3617,67019.0
2015-10-26 11:15:00,116.76,116.76,116.1,116.22,31944.0,100.3789,100.3789,99.8115,99.9147,31944.0
2015-10-26 11:20:00,116.23,116.23,116.07,116.13,13883.0,99.9233,99.9233,99.7857,99.8373,13883.0
2015-10-26 11:25:00,116.11,116.3,116.06,116.06,34511.0,99.8201,99.9834,99.7771,99.7771,34511.0
2015-10-26 11:30:00,116.06,116.35,116.02,116.26,19528.0,99.7771,100.0264,99.7427,99.949,19528.0
2015-10-26 11:35:00,116.26,116.43,116.2,116.25,17918.0,99.949,100.0952,99.8975,99.9405,17918.0
2015-10-26 11:40:00,116.23,116.29,116.06,116.29,26657.0,99.9233,99.9748,99.7771,99.9748,26657.0
2015-10-26 11:45:00,116.35,116.35,116.14,116.16,16668.0,100.0264,100.0264,99.8459,99.8631,16668.0
2015-10-26 11:50:00,116.17,116.17,116.02,116.05,29756.0,99.8717,99.8717,99.7427,99.7685,29756.0
2015-10-26 11:55:00,116.05,116.07,115.94,116.02,20498.0,99.7685,99.7857,99.6739,99.7427,20498.0
2015-10-26 12:00:00,116.0,116.1,115.78,115.84,20847.0,99.7255,99.8115,99.5364,99.588,20847.0
2015-10-26 12:05:00,115.86,116.28,115.85,116.28,32122.0,99.6052,99.9662,99.5966,99.9662,32122.0
2015-10-26 12:10:00,116.28,116.28,116.05,116.14,12508.0,99.9662,99.9662,99.7685,99.8459,12508.0
2015-10-26 12:15:00,116.15,116.46,116.15,116.46,45943.0,99.8545,100.121,99.8545,100.121,45943.0
2015-10-26 12:20:00,116.46,116.65,116.42,116.57,13237.0,100.121,100.2843,100.0866,100.2156,13237.0
2015-10-26 12:25:00,116.57,116.71,116.55,116.6,17904.0,100.2156,100.3359,100.1984,100.2413,17904.0
2015-10-26 12:30:00,116.63,116.7,116.49,116.49,11950.0,100.2671,100.3273,100.1468,100.1468,11950.0
2015-10-26 12:35:00,116.49,116.51,116.31,116.36,21483.0,100.1468,100.164,99.992,100.035,21483.0
2015-10-26 12:40:00,116.37,116.54,116.35,116.49,18107.0,100.0436,100.1898,100.0264,100.1468,18107.0
2015-10-26 12:45:00,116.48,116.49,116.35,116.48,23653.0,100.1382,100.1468,100.0264,100.1382,23653.0
2015-10-26 12:50:00,116.49,116.51,116.4,116.44,28202.0,100.1468,100.164,100.0694,100.1038,28202.0
2015-10-26 12:55:00,116.45,116.47,116.16,116.23,22583.0,100.1124,100.1296,99.8631,99.9233,22583.0
2015-10-26 13:00:00,116.21,116.22,116.11,116.16,12671.0,99.9061,99.9147,99.8201,99.8631,12671.0
2015-10-26 13:05:00,116.15,116.45,116.11,116.32,33719.0,99.8545,100.1124,99.8201,100.0006,33719.0
2015-10-26 13:10:00,116.35,116.6,116.32,116.6,15089.0,100.0264,100.2413,100.0006,100.2413,15089.0
2015-10-26 13:15:00,116.62,116.64,116.55,116.58,10610.0,100.2585,100.2757,100.1984,100.2242,10610.0
2015-10-26 13:20:00,116.59,116.62,116.42,116.54,19808.0,100.2328,100.2585,100.0866,100.1898,19808.0
2015-10-26 13:25:00,116.54,116.73,116.54,116.71,16389.0,100.1898,100.3531,100.1898,100.3359,16389.0
2015-10-26 13:30:00,116.71,116.95,116.67,116.94,21942.0,100.3359,100.5422,100.3015,100.5336,21942.0
2015-10-26 13:35:00,116.9,116.91,116.74,116.77,17486.0,100.4993,100.5079,100.3617,100.3875,17486.0
2015-10-26 13:40:00,116.76,116.85,116.68,116.79,23530.0,100.3789,100.4563,100.3101,100.4047,23530.0
2015-10-26 13:45:00,116.81,116.87,116.71,116.73,17903.0,100.4219,100.4735,100.3359,100.3531,17903.0
2015-10-26 13:50:00,116.74,116.74,116.58,116.68,29100.0,100.3617,100.3617,100.2242,100.3101,29100.0
2015-10-26 13:55:00,116.69,116.76,116.61,116.61,16861.0,100.3187,100.3789,100.2499,100.2499,16861.0
2015-10-26 14:00:00,116.6,116.76,116.6,116.69,18980.0,100.2413,100.3789,100.2413,100.3187,18980.0
2015-10-26 14:05:00,116.7,116.74,116.6,116.6,18980.0,100.3273,100.3617,100.2413,100.2413,18980.0
2015-10-26 14:10:00,116.6,116.63,116.29,116.33,18697.0,100.2413,100.2671,99.9748,100.0092,18697.0
2015-10-26 14:15:00,116.31,116.5,116.22,116.5,19127.0,99.992,100.1554,99.9147,100.1554,19127.0
2015-10-26 14:20:00,116.5,116.54,116.41,116.54,16476.0,100.1554,100.1898,100.078,100.1898,16476.0
2015-10-26 14:25:00,116.54,116.54,116.33,116.36,18852.0,100.1898,100.1898,100.0092,100.035,18852.0
2015-10-26 14:30:00,116.35,116.52,116.3,116.45,21299.0,100.0264,100.1726,99.9834,100.1124,21299.0
2015-10-26 14:35:00,116.47,116.5,116.3,116.5,37052.0,100.1296,100.1554,99.9834,100.1554,37052.0
2015-10-26 14:40:00,116.51,116.51,116.3,116.33,15571.0,100.164,100.164,99.9834,100.0092,15571.0
2015-10-26 14:45:00,116.34,116.57,116.34,116.51,22565.0,100.0178,100.2156,100.0178,100.164,22565.0
2015-10-26 14:50:00,116.5,116.74,116.49,116.52,36975.0,100.1554,100.3617,100.1468,100.1726,36975.0
2015-10-26 14:55:00,116.51,116.68,116.39,116.68,19657.0,100.164,100.3101,100.0608,100.3101,19657.0
2015-10-26 15:00:00,116.68,116.91,116.64,116.85,32640.0,100.3101,100.5079,100.2757,100.4563,32640.0
2015-10-26 15:05:00,116.83,116.9,116.81,116.85,28163.0,100.4391,100.4993,100.4219,100.4563,28163.0
2015-10-26 15:10:00,116.88,116.89,116.7,116.79,30359.0,100.4821,100.4907,100.3273,100.4047,30359.0
2015-10-26 15:15:00,116.78,116.87,116.75,116.86,31366.0,100.3961,100.4735,100.3703,100.4649,31366.0
2015-10-26 15:20:00,116.86,116.86,116.63,116.76,46638.0,100.4649,100.4649,100.2671,100.3789,46638.0
2015-10-26 15:25:00,116.74,116.86,116.65,116.77,36563.0,100.3617,100.4649,100.2843,100.3875,36563.0
2015-10-26 15:30:00,116.78,116.9,116.74,116.76,41034.0,100.3961,100.4993,100.3617,100.3789,41034.0
2015-10-26 15:35:00,116.74,116.8,116.62,116.62,47352.0,100.3617,100.4133,100.2585,100.2585,47352.0
2015-10-26 15:40:00,116.62,116.72,116.57,116.66,44149.0,100.2585,100.3445,100.2156,100.2929,44149.0
2015-10-26 15:45:00,116.67,116.75,116.6,116.63,78259.0,100.3015,100.3703,100.2413,100.2671,78259.0
2015-10-26 15:50:00,116.63,116.68,116.6,116.61,68659.0,100.2671,100.3101,100.2413,100.2499,68659.0
2015-10-26 15:55:00,116.61,116.72,116.51,116.53,201072.0,100.2499,100.3445,100.164,100.1812,201072.0
2015-10-27 09:30:00,116.39,117.55,115.9,117.22,62610.0,100.0608,101.0581,99.6396,100.7744,62610.0
2015-10-27 09:35:00,117.22,117.98,117.15,117.98,50340.0,100.7744,101.4277,100.7142,101.4277,50340.0
2015-10-27 09:40:00,117.98,117.99,117.23,117.23,43891.0,101.4277,101.4363,100.783,100.783,43891.0
2015-10-27 09:45:00,117.26,117.78,117.23,117.72,28759.0,100.8088,101.2558,100.783,101.2042,28759.0
2015-10-27 09:50:00,117.73,118.43,117.7,118.28,88000.0,101.2128,101.8146,101.187,101.6856,88000.0
2015-10-27 09:55:00,118.24,118.55,117.89,117.89,44092.0,101.6513,101.9178,101.3504,101.3504,44092.0
2015-10-27 10:00:00,117.89,118.07,117.52,117.71,62035.0,101.3504,101.5051,101.0323,101.1956,62035.0
2015-10-27 10:05:00,117.71,117.86,117.42,117.49,18223.0,101.1956,101.3246,100.9463,101.0065,18223.0
2015-10-27 10:10:00,117.45,117.72,117.4,117.68,47675.0,100.9721,101.2042,100.9291,101.1698,47675.0
2015-10-27 10:15:00,117.63,117.74,117.12,117.22,41406.0,101.1268,101.2214,100.6884,100.7744,41406.0
2015-10-27 10:20:00,117.16,117.36,117.04,117.08,38503.0,100.7228,100.8947,100.6196,100.654,38503.0
2015-10-27 10:25:00,117.06,117.06,116.67,116.68,21488.0,100.6368,100.6368,100.3015,100.3101,21488.0
2015-10-27 10:30:00,116.7,116.9,116.53,116.83,69643.0,100.3273,100.4993,100.1812,100.4391,69643.0
2015-10-27 10:35:00,116.76,116.84,116.54,116.66,23060.0,100.3789,100.4477,100.1898,100.2929,23060.0
2015-10-27 10:40:00,116.66,116.89,116.58,116.79,20406.0,100.2929,100.4907,100.2242,100.4047,20406.0
2015-10-27 10:45:00,116.79,117.05,116.78,117.0,28646.0,100.4047,100.6282,100.3961,100.5852,28646.0
2015-10-27 10:50:00,117.02,117.25,117.02,117.25,34174.0,100.6024,100.8002,100.6024,100.8002,34174.0
2015-10-27 10:55:00,117.25,117.49,116.96,117.49,26357.0,100.8002,101.0065,100.5508,101.0065,26357.0
2015-10-27 11:00:00,117.53,117.93,117.52,117.9,22749.0,101.0409,101.3848,101.0323,101.359,22749.0
2015-10-27 11:05:00,117.94,118.18,117.88,118.18,28863.0,101.3933,101.5997,101.3418,101.5997,28863.0
2015-10-27 11:10:00,118.19,118.21,118.03,118.06,18474.0,101.6083,101.6255,101.4707,101.4965,18474.0
2015-10-27 11:15:00,118.03,118.06,117.95,117.98,40835.0,101.4707,101.4965,101.4019,101.4277,40835.0
2015-10-27 11:20:00,117.96,118.12,117.96,118.11,26529.0,101.4105,101.5481,101.4105,101.5395,26529.0
2015-10-27 11:25:00,118.12,118.29,118.11,118.28,26351.0,101.5481,101.6942,101.5395,101.6856,26351.0
2015-10-27 11:30:00,118.32,118.4,118.12,118.19,49299.0,101.72,101.7888,101.5481,101.6083,49299.0
2015-10-27 11:35:00,118.17,118.2,117.96,118.01,64504.0,101.5911,101.6169,101.4105,101.4535,64504.0
2015-10-27 11:40:00,118.02,118.15,117.95,118.02,33699.0,101.4621,101.5739,101.4019,101.4621,33699.0
2015-10-27 11:45:00,118.06,118.1,118.0,118.03,12733.0,101.4965,101.5309,101.4449,101.4707,12733.0
2015-10-27 11:50:00,118.0,118.12,117.8,117.83,28147.0,101.4449,101.5481,101.273,101.2988,28147.0
2015-10-27 11:55:00,117.81,117.87,117.67,117.71,32182.0,101.2816,101.3332,101.1612,101.1956,32182.0
2015-10-27 12:00:00,117.72,117.78,117.59,117.65,12084.0,101.2042,101.2558,101.0925,101.144,12084.0
2015-10-27 12:05:00,117.65,118.08,117.6,118.08,33363.0,101.144,101.5137,101.1011,101.5137,33363.0
2015-10-27 12:10:00,118.08,118.2,117.71,117.84,10850.0,101.5137,101.6169,101.1956,101.3074,10850.0
2015-10-27 12:15:00,117.86,118.19,117.83,118.02,9243.0,101.3246,101.6083,101.2988,101.4621,9243.0
2015-10-27 12:20:00,118.05,118.2,118.04,118.1,7701.0,101.4879,101.6169,101.4793,101.5309,7701.0
2015-10-27 12:25:00,118.04,118.14,117.98,118.0,13131.0,101.4793,101.5653,101.4277,101.4449,13131.0
2015-10-27 12:30:00,118.01,118.01,117.79,117.82,25266.0,101.4535,101.4535,101.2644,101.2902,25266.0
2015-10-27 12:35:00,117.81,117.96,117.54,117.66,35636.0,101.2816,101.4105,101.0495,101.1526,35636.0
2015-10-27 12:40:00,117.64,117.83,117.29,117.81,35926.0,101.1354,101.2988,100.8345,101.2816,35926.0
2015-10-27 12:45:00,117.77,117.8,117.46,117.71,23666.0,101.2472,101.273,100.9807,101.1956,23666.0
2015-10-27 12:50:00,117.79,118.09,117.69,117.93,23729.0,101.2644,101.5223,101.1784,101.3848,23729.0
2015-10-27 12:55:00,117.88,117.93,117.63,117.91,38415.0,101.3418,101.3848,101.1268,101.3676,38415.0
2015-10-27 13:00:00,117.88,118.04,117.78,117.97,20104.0,101.3418,101.4793,101.2558,101.4191,20104.0
2015-10-27 13:05:00,117.97,117.97,117.81,117.93,13451.0,101.4191,101.4191,101.2816,101.3848,13451.0
2015-10-27 13:10:00,117.93,117.95,117.75,117.8,10797.0,101.3848,101.4019,101.23,101.273,10797.0
2015-10-27 13:15:00,117.79,117.91,117.78,117.91,18206.0,101.2644,101.3676,101.2558,101.3676,18206.0
2015-10-27 13:20:00,117.93,117.95,117.75,117.75,10430.0,101.3848,101.4019,101.23,101.23,10430.0
2015-10-27 13:25:00,117.75,117.87,117.71,117.85,50381.0,101.23,101.3332,101.1956,101.316,50381.0
2015-10-27 13:30:00,117.88,118.08,117.88,118.06,14971.0,101.3418,101.5137,101.3418,101.4965,14971.0
2015-10-27 13:35:00,118.08,118.19,118.08,118.18,21309.0,101.5137,101.6083,101.5137,101.5997,21309.0
2015-10-27 13:40:00,118.2,118.37,118.2,118.35,53444.0,101.6169,101.763,101.6169,101.7458,53444.0
2015-10-27 13:45:00,118.38,118.61,118.34,118.58,44098.0,101.7716,101.9694,101.7372,101.9436,44098.0
2015-10-27 13:50:00,118.59,118.65,118.49,118.65,19142.0,101.9522,102.0037,101.8662,102.0037,19142.0
2015-10-27 13:55:00,118.66,118.86,118.63,118.74,32766.0,102.0123,102.1843,101.9865,102.0811,32766.0
2015-10-27 14:00:00,118.72,118.92,118.7,118.92,29133.0,102.0639,102.2359,102.0467,102.2359,29133.0
2015-10-27 14:05:00,118.92,118.97,118.86,118.9,32829.0,102.2359,102.2788,102.1843,102.2187,32829.0
2015-10-27 14:10:00,118.92,118.98,118.92,118.98,64823.0,102.2359,102.2874,102.2359,102.2874,64823.0
2015-10-27 14:15:00,118.98,119.12,118.95,119.02,77003.0,102.2874,102.4078,102.2616,102.3218,77003.0
2015-10-27 14:20:00,119.0,119.02,118.83,119.0,32231.0,102.3046,102.3218,102.1585,102.3046,32231.0
2015-10-27 14:25:00,119.0,119.15,118.92,119.03,48938.0,102.3046,102.4336,102.2359,102.3304,48938.0
2015-10-27 14:30:00,119.03,119.35,119.03,119.3,68097.0,102.3304,102.6055,102.3304,102.5625,68097.0
2015-10-27 14:35:00,119.3,119.45,119.27,119.39,57701.0,102.5625,102.6915,102.5368,102.6399,57701.0
2015-10-27 14:40:00,119.37,119.44,119.27,119.4,50241.0,102.6227,102.6829,102.5368,102.6485,50241.0
2015-10-27 14:45:00,119.4,119.5,119.34,119.45,60058.0,102.6485,102.7345,102.5969,102.6915,60058.0
2015-10-27 14:50:00,119.43,119.43,119.23,119.33,67582.0,102.6743,102.6743,102.5024,102.5883,67582.0
2015-10-27 14:55:00,119.33,119.33,119.03,119.03,34733.0,102.5883,102.5883,102.3304,102.3304,34733.0
2015-10-27 15:00:00,119.03,119.28,119.03,119.17,54336.0,102.3304,102.5454,102.3304,102.4508,54336.0
2015-10-27 15:05:00,119.16,119.21,119.04,119.04,42997.0,102.4422,102.4852,102.339,102.339,42997.0
2015-10-27 15:10:00,119.04,119.29,119.03,119.26,59396.0,102.339,102.5539,102.3304,102.5282,59396.0
2015-10-27 15:15:00,119.26,119.34,119.24,119.3,40331.0,102.5282,102.5969,102.511,102.5625,40331.0
2015-10-27 15:20:00,119.29,119.4,119.21,119.29,55712.0,102.5539,102.6485,102.4852,102.5539,55712.0
2015-10-27 15:25:00,119.28,119.42,119.26,119.36,40787.0,102.5454,102.6657,102.5282,102.6141,40787.0
2015-10-27 15:30:00,119.36,119.45,119.3,119.42,70466.0,102.6141,102.6915,102.5625,102.6657,70466.0
2015-10-27 15:35:00,119.43,119.45,119.29,119.29,65378.0,102.6743,102.6915,102.5539,102.5539,65378.0
2015-10-27 15:40:00,119.31,119.42,119.3,119.36,93241.0,102.5711,102.6657,102.5625,102.6141,93241.0
2015-10-27 15:45:00,119.36,119.51,119.32,119.49,77035.0,102.6141,102.7431,102.5797,102.7259,77035.0
2015-10-27 15:50:00,119.48,119.48,119.3,119.35,111679.0,102.7173,102.7173,102.5625,102.6055,111679.0
2015-10-27 15:55:00,119.37,119.52,119.33,119.38,332687.0,102.6227,102.7517,102.5883,102.6313,332687.0
2015-10-28 09:30:00,119.76,119.76,117.63,118.09,183866.0,102.958,102.958,101.1268,101.5223,183866.0
2015-10-28 09:35:00,118.08,118.11,116.72,116.72,90082.0,101.5137,101.5395,100.3445,100.3445,90082.0
2015-10-28 09:40:00,116.72,116.73,115.93,116.68,153968.0,100.3445,100.3531,99.6653,100.3101,153968.0
2015-10-28 09:45:00,116.66,117.11,116.02,116.12,60798.0,100.2929,100.6798,99.7427,99.8287,60798.0
2015-10-28 09:50:00,116.12,116.73,116.11,116.66,47154.0,99.8287,100.3531,99.8201,100.2929,47154.0
2015-10-28 09:55:00,116.6,116.85,116.15,116.32,50470.0,100.2413,100.4563,99.8545,100.0006,50470.0
2015-10-28 10:00:00,116.43,116.5,115.91,115.91,76927.0,100.0952,100.1554,99.6482,99.6482,76927.0
2015-10-28 10:05:00,115.92,116.55,115.91,116.51,62162.0,99.6568,100.1984,99.6482,100.164,62162.0
2015-10-28 10:10:00,116.47,116.73,116.39,116.68,37585.0,100.1296,100.3531,100.0608,100.3101,37585.0
2015-10-28 10:15:00,116.74,116.86,116.44,116.45,38736.0,100.3617,100.4649,100.1038,100.1124,38736.0
2015-10-28 10:20:00,116.49,116.8,116.45,116.79,51366.0,100.1468,100.4133,100.1124,100.4047,51366.0
2015-10-28 10:25:00,116.8,117.12,116.78,116.94,55393.0,100.4133,100.6884,100.3961,100.5336,55393.0
2015-10-28 10:30:00,116.95,117.46,116.94,117.15,45235.0,100.5422,100.9807,100.5336,100.7142,45235.0
2015-10-28 10:35:00,117.13,117.13,116.79,116.83,42143.0,100.697,100.697,100.4047,100.4391,42143.0
2015-10-28 10:40:00,116.84,116.86,116.68,116.73,42470.0,100.4477,100.4649,100.3101,100.3531,42470.0
2015-10-28 10:45:00,116.76,117.08,116.7,116.97,48159.0,100.3789,100.654,100.3273,100.5594,48159.0
2015-10-28 10:50:00,116.95,117.57,116.95,117.48,27441.0,100.5422,101.0753,100.5422,100.9979,27441.0
2015-10-28 10:55:00,117.48,117.75,117.26,117.75,21697.0,100.9979,101.23,100.8088,101.23,21697.0
2015-10-28 11:00:00,117.77,117.88,117.66,117.88,35830.0,101.2472,101.3418,101.1526,101.3418,35830.0
2015-10-28 11:05:00,117.9,117.99,117.77,117.95,35496.0,101.359,101.4363,101.2472,101.4019,35496.0
2015-10-28 11:10:00,117.97,118.17,117.93,118.15,34223.0,101.4191,101.5911,101.3848,101.5739,34223.0
2015-10-28 11:15:00,118.15,118.48,118.07,118.38,50108.0,101.5739,101.8576,101.5051,101.7716,50108.0
2015-10-28 11:20:00,118.4,118.6,118.3,118.4,122061.0,101.7888,101.9608,101.7028,101.7888,122061.0
2015-10-28 11:25:00,118.42,118.44,118.24,118.28,38105.0,101.806,101.8232,101.6513,101.6856,38105.0
2015-10-28 11:30:00,118.32,118.35,118.16,118.22,26354.0,101.72,101.7458,101.5825,101.6341,26354.0
2015-10-28 11:35:00,118.24,118.49,118.23,118.44,19916.0,101.6513,101.8662,101.6427,101.8232,19916.0
2015-10-28 11:40:00,118.46,118.6,118.35,118.54,42574.0,101.8404,101.9608,101.7458,101.9092,42574.0
2015-10-28 11:45:00,118.51,118.71,118.15,118.71,55190.0,101.8834,102.0553,101.5739,102.0553,55190.0
2015-10-28 11:50:00,118.71,118.93,118.66,118.93,18449.0,102.0553,102.2445,102.0123,102.2445,18449.0
2015-10-28 11:55:00,118.93,119.08,118.65,119.0,42059.0,102.2445,102.3734,102.0037,102.3046,42059.0
2015-10-28 12:00:00,119.02,119.06,118.94,119.06,41199.0,102.3218,102.3562,102.2531,102.3562,41199.0
2015-10-28 12:05:00,119.06,119.7,119.05,119.68,32297.0,102.3562,102.9064,102.3476,102.8892,32297.0
2015-10-28 12:10:00,119.66,119.81,119.61,119.72,33931.0,102.872,103.001,102.8291,102.9236,33931.0
2015-10-28 12:15:00,119.75,119.97,119.59,119.95,43339.0,102.9494,103.1385,102.8119,103.1214,43339.0
2015-10-28 12:20:00,119.94,119.98,119.87,119.93,28691.0,103.1128,103.1471,103.0526,103.1042,28691.0
2015-10-28 12:25:00,119.93,120.14,119.93,120.11,54457.0,103.1042,103.2847,103.1042,103.2589,54457.0
2015-10-28 12:30:00,120.11,120.13,119.76,119.76,34579.0,103.2589,103.2761,102.958,102.958,34579.0
2015-10-28 12:35:00,119.79,119.81,119.57,119.6,20816.0,102.9838,103.001,102.7947,102.8205,20816.0
2015-10-28 12:40:00,119.62,119.71,119.45,119.46,17842.0,102.8377,102.915,102.6915,102.7001,17842.0
2015-10-28 12:45:00,119.46,119.62,119.4,119.51,24353.0,102.7001,102.8377,102.6485,102.7431,24353.0
2015-10-28 12:50:00,119.53,119.62,119.14,119.14,30287.0,102.7603,102.8377,102.425,102.425,30287.0
2015-10-28 12:55:00,119.12,119.16,119.05,119.12,24866.0,102.4078,102.4422,102.3476,102.4078,24866.0
2015-10-28 13:00:00,119.13,119.21,119.1,119.18,14137.0,102.4164,102.4852,102.3906,102.4594,14137.0
2015-10-28 13:05:00,119.14,119.26,119.09,119.26,15057.0,102.425,102.5282,102.382,102.5282,15057.0
2015-10-28 13:10:00,119.25,119.49,119.15,119.15,18155.0,102.5196,102.7259,102.4336,102.4336,18155.0
2015-10-28 13:15:00,119.17,119.33,119.13,119.29,29584.0,102.4508,102.5883,102.4164,102.5539,29584.0
2015-10-28 13:20:00,119.3,119.77,119.3,119.68,16555.0,102.5625,102.9666,102.5625,102.8892,16555.0
2015-10-28 13:25:00,119.68,119.68,119.56,119.59,16931.0,102.8892,102.8892,102.7861,102.8119,16931.0
2015-10-28 13:30:00,119.6,119.6,119.4,119.5,17852.0,102.8205,102.8205,102.6485,102.7345,17852.0
2015-10-28 13:35:00,119.49,119.67,119.42,119.66,12120.0,102.7259,102.8806,102.6657,102.872,12120.0
2015-10-28 13:40:00,119.64,119.78,119.59,119.7,17937.0,102.8548,102.9752,102.8119,102.9064,17937.0
2015-10-28 13:45:00,119.69,119.69,119.24,119.24,20050.0,102.8978,102.8978,102.511,102.511,20050.0
2015-10-28 13:50:00,119.24,119.24,119.05,119.19,16179.0,102.511,102.511,102.3476,102.468,16179.0
2015-10-28 13:55:00,119.2,119.83,119.17,119.61,35481.0,102.4766,103.0182,102.4508,102.8291,35481.0
2015-10-28 14:00:00,119.61,119.73,118.39,118.61,77457.0,102.8291,102.9322,101.7802,101.9694,77457.0
2015-10-28 14:05:00,118.67,118.92,118.47,118.79,33804.0,102.0209,102.2359,101.849,102.1241,33804.0
2015-10-28 14:10:00,118.77,118.78,118.07,118.4,57057.0,102.1069,102.1155,101.5051,101.7888,57057.0
2015-10-28 14:15:00,118.42,118.53,118.1,118.36,37129.0,101.806,101.9006,101.5309,101.7544,37129.0
2015-10-28 14:20:00,118.31,118.79,118.24,118.67,33831.0,101.7114,102.1241,101.6513,102.0209,33831.0
2015-10-28 14:25:00,118.65,118.77,118.38,118.57,25265.0,102.0037,102.1069,101.7716,101.935,25265.0
2015-10-28 14:30:00,118.57,118.6,118.3,118.4,47600.0,101.935,101.9608,101.7028,101.7888,47600.0
2015-10-28 14:35:00,118.36,118.94,118.34,118.77,27692.0,101.7544,102.2531,101.7372,102.1069,27692.0
2015-10-28 14:40:00,118.8,118.93,118.41,118.5,58804.0,102.1327,102.2445,101.7974,101.8748,58804.0
2015-10-28 14:45:00,118.42,118.84,118.42,118.66,37473.0,101.806,102.1671,101.806,102.0123,37473.0
2015-10-28 14:50:00,118.67,119.17,118.64,118.88,24677.0,102.0209,102.4508,101.9951,102.2015,24677.0
2015-10-28 14:55:00,118.85,118.96,118.63,118.9,39026.0,102.1757,102.2702,101.9865,102.2187,39026.0
2015-10-28 15:00:00,118.9,119.02,118.73,118.85,27259.0,102.2187,102.3218,102.0725,102.1757,27259.0
2015-10-28 15:05:00,118.86,119.25,118.84,119.03,36430.0,102.1843,102.5196,102.1671,102.3304,36430.0
2015-10-28 15:10:00,119.02,119.2,118.98,119.18,33884.0,102.3218,102.4766,102.2874,102.4594,33884.0
2015-10-28 15:15:00,119.21,119.38,119.14,119.16,47564.0,102.4852,102.6313,102.425,102.4422,47564.0
2015-10-28 15:20:00,119.11,119.3,119.1,119.28,35736.0,102.3992,102.5625,102.3906,102.5454,35736.0
2015-10-28 15:25:00,119.26,119.53,119.18,119.39,38750.0,102.5282,102.7603,102.4594,102.6399,38750.0
2015-10-28 15:30:00,119.4,119.68,119.38,119.44,77903.0,102.6485,102.8892,102.6313,102.6829,77903.0
2015-10-28 15:35:00,119.45,119.75,119.4,119.67,46849.0,102.6915,102.9494,102.6485,102.8806,46849.0
2015-10-28 15:40:00,119.65,119.87,119.63,119.8,72865.0,102.8634,103.0526,102.8462,102.9924,72865.0
2015-10-28 15:45:00,119.8,119.89,119.72,119.74,100406.0,102.9924,103.0698,102.9236,102.9408,100406.0
2015-10-28 15:50:00,119.74,119.8,119.63,119.72,123147.0,102.9408,102.9924,102.8462,102.9236,123147.0
2015-10-28 15:55:00,119.72,119.83,119.61,119.78,247968.0,102.9236,103.0182,102.8291,102.9752,247968.0
2015-10-29 09:30:00,119.79,120.6,119.5,120.4,86235.0,102.9838,103.6802,102.7345,103.5082,86235.0
2015-10-29 09:35:00,120.41,121.6,120.4,121.49,69525.0,103.5168,104.5399,103.5082,104.4453,69525.0
2015-10-29 09:40:00,121.4,121.6,120.51,120.51,72741.0,104.3679,104.5399,103.6028,103.6028,72741.0
2015-10-29 09:45:00,120.6,121.2,120.6,120.79,51626.0,103.6802,104.196,103.6802,103.8435,51626.0
2015-10-29 09:50:00,120.89,121.17,120.72,121.16,34487.0,103.9295,104.1702,103.7833,104.1616,34487.0
2015-10-29 09:55:00,121.11,121.12,120.52,120.66,41742.0,104.1186,104.1272,103.6114,103.7317,41742.0
2015-10-29 10:00:00,120.67,121.07,120.67,120.96,36343.0,103.7403,104.0842,103.7403,103.9897,36343.0
2015-10-29 10:05:00,120.96,121.38,120.9,121.3,42923.0,103.9897,104.3507,103.9381,104.282,42923.0
2015-10-29 10:10:00,121.33,121.42,120.92,120.97,59333.0,104.3077,104.3851,103.9553,103.9982,59333.0
2015-10-29 10:15:00,120.94,121.25,120.81,121.1,39685.0,103.9725,104.239,103.8607,104.11,39685.0
2015-10-29 10:20:00,121.14,121.14,120.79,121.03,37759.0,104.1444,104.1444,103.8435,104.0498,37759.0
2015-10-29 10:25:00,121.0,121.09,120.65,120.68,30296.0,104.024,104.1014,103.7231,103.7489,30296.0
2015-10-29 10:30:00,120.68,120.97,120.66,120.97,24193.0,103.7489,103.9982,103.7317,103.9982,24193.0
2015-10-29 10:35:00,121.0,121.0,120.81,120.87,25283.0,104.024,104.024,103.8607,103.9123,25283.0
2015-10-29 10:40:00,120.88,121.29,120.87,121.28,24354.0,103.9209,104.2734,103.9123,104.2648,24354.0
2015-10-29 10:45:00,121.29,121.4,121.07,121.22,38237.0,104.2734,104.3679,104.0842,104.2132,38237.0
2015-10-29 10:50:00,121.26,121.36,121.01,121.17,29358.0,104.2476,104.3335,104.0326,104.1702,29358.0
2015-10-29 10:55:00,121.19,121.29,121.01,121.28,29453.0,104.1874,104.2734,104.0326,104.2648,29453.0
2015-10-29 11:00:00,121.24,121.45,121.14,121.25,66765.0,104.2304,104.4109,104.1444,104.239,66765.0
2015-10-29 11:05:00,121.24,121.67,121.23,121.65,44144.0,104.2304,104.6,104.2218,104.5828,44144.0
2015-10-29 11:10:00,121.64,121.67,121.44,121.56,19920.0,104.5743,104.6,104.4023,104.5055,19920.0
2015-10-29 11:15:00,121.61,121.61,121.37,121.47,27190.0,104.5485,104.5485,104.3421,104.4281,27190.0
2015-10-29 11:20:00,121.47,121.5,121.31,121.43,27919.0,104.4281,104.4539,104.2905,104.3937,27919.0
2015-10-29 11:25:00,121.45,121.47,121.34,121.35,34242.0,104.4109,104.4281,104.3163,104.3249,34242.0
2015-10-29 11:30:00,121.34,121.36,121.18,121.29,28789.0,104.3163,104.3335,104.1788,104.2734,28789.0
2015-10-29 11:35:00,121.28,121.31,121.18,121.3,49271.0,104.2648,104.2905,104.1788,104.282,49271.0
2015-10-29 11:40:00,121.26,121.31,121.15,121.22,30375.0,104.2476,104.2905,104.153,104.2132,30375.0
2015-10-29 11:45:00,121.2,121.33,121.19,121.23,39689.0,104.196,104.3077,104.1874,104.2218,39689.0
2015-10-29 11:50:00,121.2,121.29,121.14,121.18,20534.0,104.196,104.2734,104.1444,104.1788,20534.0
2015-10-29 11:55:00,121.18,121.18,120.94,120.98,21779.0,104.1788,104.1788,103.9725,104.0068,21779.0
2015-10-29 12:00:00,120.94,121.04,120.9,120.95,24356.0,103.9725,104.0584,103.9381,103.9811,24356.0
2015-10-29 12:05:00,120.93,120.95,120.72,120.78,18541.0,103.9639,103.9811,103.7833,103.8349,18541.0
2015-10-29 12:10:00,120.79,120.84,120.71,120.81,19867.0,103.8435,103.8865,103.7747,103.8607,19867.0
2015-10-29 12:15:00,120.8,120.83,120.69,120.79,33314.0,103.8521,103.8779,103.7575,103.8435,33314.0
2015-10-29 12:20:00,120.79,120.82,120.7,120.73,15285.0,103.8435,103.8693,103.7661,103.7919,15285.0
2015-10-29 12:25:00,120.73,120.9,120.72,120.8,22440.0,103.7919,103.9381,103.7833,103.8521,22440.0
2015-10-29 12:30:00,120.78,120.8,120.61,120.67,35398.0,103.8349,103.8521,103.6888,103.7403,35398.0
2015-10-29 12:35:00,120.66,120.73,120.61,120.66,15840.0,103.7317,103.7919,103.6888,103.7317,15840.0
2015-10-29 12:40:00,120.66,120.67,120.51,120.54,22550.0,103.7317,103.7403,103.6028,103.6286,22550.0
2015-10-29 12:45:00,120.56,120.73,120.54,120.68,24007.0,103.6458,103.7919,103.6286,103.7489,24007.0
2015-10-29 12:50:00,120.68,120.68,120.46,120.52,15585.0,103.7489,103.7489,103.5598,103.6114,15585.0
2015-10-29 12:55:00,120.54,120.7,120.53,120.64,25350.0,103.6286,103.7661,103.62,103.7145,25350.0
2015-10-29 13:00:00,120.66,120.69,120.49,120.55,20178.0,103.7317,103.7575,103.5856,103.6372,20178.0
2015-10-29 13:05:00,120.53,120.62,120.5,120.55,20713.0,103.62,103.6974,103.5942,103.6372,20713.0
2015-10-29 13:10:00,120.55,120.55,120.41,120.47,19285.0,103.6372,103.6372,103.5168,103.5684,19285.0
2015-10-29 13:15:00,120.47,120.48,120.31,120.37,28444.0,103.5684,103.577,103.4308,103.4824,28444.0
2015-10-29 13:20:00,120.38,120.4,120.28,120.36,26368.0,103.491,103.5082,103.4051,103.4738,26368.0
2015-10-29 13:25:00,120.34,120.39,120.3,120.37,11476.0,103.4566,103.4996,103.4222,103.4824,11476.0
2015-10-29 13:30:00,120.38,120.39,120.27,120.31,17119.0,103.491,103.4996,103.3965,103.4308,17119.0
2015-10-29 13:35:00,120.31,120.33,120.22,120.24,54853.0,103.4308,103.448,103.3535,103.3707,54853.0
2015-10-29 13:40:00,120.21,120.21,120.01,120.06,23504.0,103.3449,103.3449,103.1729,103.2159,23504.0
2015-10-29 13:45:00,120.08,120.25,120.07,120.24,21707.0,103.2331,103.3793,103.2245,103.3707,21707.0
2015-10-29 13:50:00,120.25,120.26,120.03,120.1,19764.0,103.3793,103.3879,103.1901,103.2503,19764.0
2015-10-29 13:55:00,120.13,120.13,119.92,119.94,41370.0,103.2761,103.2761,103.0956,103.1128,41370.0
2015-10-29 14:00:00,119.95,120.03,119.85,119.95,31279.0,103.1214,103.1901,103.0354,103.1214,31279.0
2015-10-29 14:05:00,119.93,119.96,119.78,119.78,23731.0,103.1042,103.1299,102.9752,102.9752,23731.0
2015-10-29 14:10:00,119.77,119.94,119.74,119.89,36796.0,102.9666,103.1128,102.9408,103.0698,36796.0
2015-10-29 14:15:00,119.91,120.1,119.91,120.04,31492.0,103.087,103.2503,103.087,103.1987,31492.0
2015-10-29 14:20:00,120.07,120.17,120.02,120.15,24722.0,103.2245,103.3105,103.1815,103.2933,24722.0
2015-10-29 14:25:00,120.17,120.24,120.03,120.05,23981.0,103.3105,103.3707,103.1901,103.2073,23981.0
2015-10-29 14:30:00,120.06,120.07,119.84,119.84,19586.0,103.2159,103.2245,103.0268,103.0268,19586.0
2015-10-29 14:35:00,119.84,119.84,119.61,119.65,18496.0,103.0268,103.0268,102.8291,102.8634,18496.0
2015-10-29 14:40:00,119.64,119.89,119.61,119.88,23033.0,102.8548,103.0698,102.8291,103.0612,23033.0
2015-10-29 14:45:00,119.9,119.94,119.78,119.78,24004.0,103.0784,103.1128,102.9752,102.9752,24004.0
2015-10-29 14:50:00,119.78,119.87,119.7,119.7,16813.0,102.9752,103.0526,102.9064,102.9064,16813.0
2015-10-29 14:55:00,119.7,119.75,119.64,119.71,18808.0,102.9064,102.9494,102.8548,102.915,18808.0
2015-10-29 15:00:00,119.69,119.71,119.52,119.59,30686.0,102.8978,102.915,102.7517,102.8119,30686.0
2015-10-29 15:05:00,119.59,119.76,119.52,119.73,45607.0,102.8119,102.958,102.7517,102.9322,45607.0
2015-10-29 15:10:00,119.74,119.84,119.65,119.8,41496.0,102.9408,103.0268,102.8634,102.9924,41496.0
2015-10-29 15:15:00,119.81,119.86,119.68,119.76,39334.0,103.001,103.044,102.8892,102.958,39334.0
2015-10-29 15:20:00,119.75,119.85,119.72,119.76,41026.0,102.9494,103.0354,102.9236,102.958,41026.0
2015-10-29 15:25:00,119.73,119.79,119.63,119.79,40354.0,102.9322,102.9838,102.8462,102.9838,40354.0
2015-10-29 15:30:00,119.78,119.9,119.75,119.8,41803.0,102.9752,103.0784,102.9494,102.9924,41803.0
2015-10-29 15:35:00,119.77,120.01,119.72,119.88,42507.0,102.9666,103.1729,102.9236,103.0612,42507.0
2015-10-29 15:40:00,119.88,120.03,119.84,119.98,44661.0,103.0612,103.1901,103.0268,103.1471,44661.0
2015-10-29 15:45:00,120.0,120.04,119.77,119.8,45737.0,103.1643,103.1987,102.9666,102.9924,45737.0
2015-10-29 15:50:00,119.8,119.89,119.77,119.8,51560.0,102.9924,103.0698,102.9666,102.9924,51560.0
2015-10-29 15:55:00,119.79,119.79,119.55,119.72,145860.0,102.9838,102.9838,102.7775,102.9236,145860.0
2015-10-30 09:30:00,119.93,120.18,118.84,119.27,61580.0,103.1042,103.3191,102.1671,102.5368,61580.0
2015-10-30 09:35:00,119.16,120.12,119.16,120.06,45667.0,102.4422,103.2675,102.4422,103.2159,45667.0
2015-10-30 09:40:00,120.11,120.37,119.94,120.03,37599.0,103.2589,103.4824,103.1128,103.1901,37599.0
2015-10-30 09:45:00,120.0,120.21,119.65,119.66,20195.0,103.1643,103.3449,102.8634,102.872,20195.0
2015-10-30 09:50:00,119.72,119.91,119.56,119.82,27070.0,102.9236,103.087,102.7861,103.0096,27070.0
2015-10-30 09:55:00,119.85,119.98,119.65,119.81,38120.0,103.0354,103.1471,102.8634,103.001,38120.0
2015-10-30 10:00:00,119.84,119.94,119.34,119.4,47576.0,103.0268,103.1128,102.5969,102.6485,47576.0
2015-10-30 10:05:00,119.45,119.72,119.45,119.72,44101.0,102.6915,102.9236,102.6915,102.9236,44101.0
2015-10-30 10:10:00,119.71,119.73,119.51,119.66,32095.0,102.915,102.9322,102.7431,102.872,32095.0
2015-10-30 10:15:00,119.66,119.79,119.6,119.68,34378.0,102.872,102.9838,102.8205,102.8892,34378.0
2015-10-30 10:20:00,119.7,119.89,119.63,119.75,51267.0,102.9064,103.0698,102.8462,102.9494,51267.0
2015-10-30 10:25:00,119.72,119.94,119.58,119.79,41458.0,102.9236,103.1128,102.8033,102.9838,41458.0
2015-10-30 10:30:00,119.77,119.86,119.65,119.73,30194.0,102.9666,103.044,102.8634,102.9322,30194.0
2015-10-30 10:35:00,119.69,119.79,119.53,119.74,34953.0,102.8978,102.9838,102.7603,102.9408,34953.0
2015-10-30 10:40:00,119.73,119.74,119.51,119.55,42218.0,102.9322,102.9408,102.7431,102.7775,42218.0
2015-10-30 10:45:00,119.54,119.71,119.46,119.7,28385.0,102.7689,102.915,102.7001,102.9064,28385.0
2015-10-30 10:50:00,119.71,119.78,119.61,119.73,53694.0,102.915,102.9752,102.8291,102.9322,53694.0
2015-10-30 10:55:00,119.71,119.78,119.61,119.68,59257.0,102.915,102.9752,102.8291,102.8892,59257.0
2015-10-30 11:00:00,119.7,119.73,119.63,119.69,46159.0,102.9064,102.9322,102.8462,102.8978,46159.0
2015-10-30 11:05:00,119.7,119.71,119.58,119.71,40001.0,102.9064,102.915,102.8033,102.915,40001.0
2015-10-30 11:10:00,119.69,119.72,119.65,119.68,33355.0,102.8978,102.9236,102.8634,102.8892,33355.0
2015-10-30 11:15:00,119.67,119.69,119.57,119.69,23231.0,102.8806,102.8978,102.7947,102.8978,23231.0
2015-10-30 11:20:00,119.69,119.72,119.65,119.7,30905.0,102.8978,102.9236,102.8634,102.9064,30905.0
2015-10-30 11:25:00,119.66,119.66,119.56,119.61,16679.0,102.872,102.872,102.7861,102.8291,16679.0
2015-10-30 11:30:00,119.63,119.64,119.41,119.41,21413.0,102.8462,102.8548,102.6571,102.6571,21413.0
2015-10-30 11:35:00,119.43,119.51,119.4,119.47,28825.0,102.6743,102.7431,102.6485,102.7087,28825.0
2015-10-30 11:40:00,119.47,119.56,119.45,119.53,39683.0,102.7087,102.7861,102.6915,102.7603,39683.0
2015-10-30 11:45:00,119.5,119.52,119.45,119.49,15161.0,102.7345,102.7517,102.6915,102.7259,15161.0
2015-10-30 11:50:00,119.48,119.7,119.46,119.56,13885.0,102.7173,102.9064,102.7001,102.7861,13885.0
2015-10-30 11:55:00,119.53,119.67,119.5,119.54,15064.0,102.7603,102.8806,102.7345,102.7689,15064.0
2015-10-30 12:00:00,119.51,119.64,119.51,119.55,21797.0,102.7431,102.8548,102.7431,102.7775,21797.0
2015-10-30 12:05:00,119.54,119.56,119.42,119.42,21673.0,102.7689,102.7861,102.6657,102.6657,21673.0
2015-10-30 12:10:00,119.42,119.48,119.21,119.21,24598.0,102.6657,102.7173,102.4852,102.4852,24598.0
2015-10-30 12:15:00,119.25,119.31,119.22,119.3,17879.0,102.5196,102.5711,102.4938,102.5625,17879.0
2015-10-30 12:20:00,119.32,119.7,119.3,119.48,21780.0,102.5797,102.9064,102.5625,102.7173,21780.0
2015-10-30 12:25:00,119.45,119.57,119.38,119.42,23182.0,102.6915,102.7947,102.6313,102.6657,23182.0
2015-10-30 12:30:00,119.42,119.6,119.42,119.55,13638.0,102.6657,102.8205,102.6657,102.7775,13638.0
2015-10-30 12:35:00,119.53,119.59,119.43,119.56,16009.0,102.7603,102.8119,102.6743,102.7861,16009.0
2015-10-30 12:40:00,119.56,119.61,119.5,119.61,10486.0,102.7861,102.8291,102.7345,102.8291,10486.0
2015-10-30 12:45:00,119.61,119.66,119.54,119.54,17428.0,102.8291,102.872,102.7689,102.7689,17428.0
2015-10-30 12:50:00,119.55,119.74,119.55,119.72,19515.0,102.7775,102.9408,102.7775,102.9236,19515.0
2015-10-30 12:55:00,119.73,119.87,119.71,119.85,27059.0,102.9322,103.0526,102.915,103.0354,27059.0
2015-10-30 13:00:00,119.85,119.88,119.76,119.87,24392.0,103.0354,103.0612,102.958,103.0526,24392.0
2015-10-30 13:05:00,119.87,119.88,119.62,119.64,25588.0,103.0526,103.0612,102.8377,102.8548,25588.0
2015-10-30 13:10:00,119.66,119.67,119.55,119.63,23557.0,102.872,102.8806,102.7775,102.8462,23557.0
2015-10-30 13:15:00,119.63,119.63,119.45,119.45,20399.0,102.8462,102.8462,102.6915,102.6915,20399.0
2015-10-30 13:20:00,119.46,119.54,119.42,119.5,15481.0,102.7001,102.7689,102.6657,102.7345,15481.0
2015-10-30 13:25:00,119.5,119.71,119.49,119.63,30966.0,102.7345,102.915,102.7259,102.8462,30966.0
2015-10-30 13:30:00,119.64,119.65,119.51,119.53,23844.0,102.8548,102.8634,102.7431,102.7603,23844.0
2015-10-30 13:35:00,119.52,119.6,119.51,119.53,17985.0,102.7517,102.8205,102.7431,102.7603,17985.0
2015-10-30 13:40:00,119.52,119.56,119.48,119.51,23644.0,102.7517,102.7861,102.7173,102.7431,23644.0
2015-10-30 13:45:00,119.51,119.56,119.45,119.48,50736.0,102.7431,102.7861,102.6915,102.7173,50736.0
2015-10-30 13:50:00,119.5,119.54,119.45,119.49,26062.0,102.7345,102.7689,102.6915,102.7259,26062.0
2015-10-30 13:55:00,119.5,119.54,119.48,119.52,20057.0,102.7345,102.7689,102.7173,102.7517,20057.0
2015-10-30 14:00:00,119.5,119.64,119.48,119.5,28612.0,102.7345,102.8548,102.7173,102.7345,28612.0
2015-10-30 14:05:00,119.5,119.5,119.39,119.4,15478.0,102.7345,102.7345,102.6399,102.6485,15478.0
2015-10-30 14:10:00,119.39,119.47,119.35,119.41,17825.0,102.6399,102.7087,102.6055,102.6571,17825.0
2015-10-30 14:15:00,119.4,119.42,119.26,119.36,15701.0,102.6485,102.6657,102.5282,102.6141,15701.0
2015-10-30 14:20:00,119.35,119.35,119.17,119.24,22815.0,102.6055,102.6055,102.4508,102.511,22815.0
2015-10-30 14:25:00,119.23,119.24,119.17,119.2,15995.0,102.5024,102.511,102.4508,102.4766,15995.0
2015-10-30 14:30:00,119.17,119.17,118.97,118.99,37065.0,102.4508,102.4508,102.2788,102.296,37065.0
2015-10-30 14:35:00,118.98,118.98,118.81,118.81,45796.0,102.2874,102.2874,102.1413,102.1413,45796.0
2015-10-30 14:40:00,118.82,118.91,118.77,118.79,57934.0,102.1499,102.2273,102.1069,102.1241,57934.0
2015-10-30 14:45:00,118.79,118.81,118.62,118.66,67407.0,102.1241,102.1413,101.9779,102.0123,67407.0
2015-10-30 14:50:00,118.64,118.74,118.56,118.56,30194.0,101.9951,102.0811,101.9264,101.9264,30194.0
2015-10-30 14:55:00,118.55,118.56,118.39,118.44,30284.0,101.9178,101.9264,101.7802,101.8232,30284.0
2015-10-30 15:00:00,118.43,118.46,118.23,118.31,41235.0,101.8146,101.8404,101.6427,101.7114,41235.0
2015-10-30 15:05:00,118.3,118.33,118.16,118.28,37547.0,101.7028,101.7286,101.5825,101.6856,37547.0
2015-10-30 15:10:00,118.26,118.42,118.24,118.24,33425.0,101.6685,101.806,101.6513,101.6513,33425.0
2015-10-30 15:15:00,118.25,118.44,118.23,118.38,51047.0,101.6599,101.8232,101.6427,101.7716,51047.0
2015-10-30 15:20:00,118.38,118.46,118.28,118.39,54462.0,101.7716,101.8404,101.6856,101.7802,54462.0
2015-10-30 15:25:00,118.39,118.41,118.27,118.3,46411.0,101.7802,101.7974,101.6771,101.7028,46411.0
2015-10-30 15:30:00,118.3,118.35,118.11,118.25,115715.0,101.7028,101.7458,101.5395,101.6599,115715.0
2015-10-30 15:35:00,118.24,118.3,118.13,118.19,115940.0,101.6513,101.7028,101.5567,101.6083,115940.0
2015-10-30 15:40:00,118.17,118.32,118.07,118.13,87446.0,101.5911,101.72,101.5051,101.5567,87446.0
2015-10-30 15:45:00,118.19,118.34,118.15,118.34,126442.0,101.6083,101.7372,101.5739,101.7372,126442.0
2015-10-30 15:50:00,118.33,118.36,118.1,118.11,126531.0,101.7286,101.7544,101.5309,101.5395,126531.0
2015-10-30 15:55:00,118.1,118.12,117.78,117.78,267778.0,101.5309,101.5481,101.2558,101.2558,267778.0
2015-11-02 09:30:00,118.64,118.64,117.84,118.3,61795.0,101.9951,101.9951,101.3074,101.7028,61795.0
2015-11-02 09:35:00,118.43,118.89,118.25,118.66,33276.0,101.8146,102.2101,101.6599,102.0123,33276.0
2015-11-02 09:40:00,118.67,118.7,118.36,118.66,29660.0,102.0209,102.0467,101.7544,102.0123,29660.0
2015-11-02 09:45:00,118.66,119.21,118.63,119.2,33134.0,102.0123,102.4852,101.9865,102.4766,33134.0
2015-11-02 09:50:00,119.2,119.23,119.0,119.23,54852.0,102.4766,102.5024,102.3046,102.5024,54852.0
2015-11-02 09:55:00,119.21,119.37,119.07,119.28,30746.0,102.4852,102.6227,102.3648,102.5454,30746.0
2015-11-02 10:00:00,119.29,119.44,119.25,119.25,33979.0,102.5539,102.6829,102.5196,102.5196,33979.0
2015-11-02 10:05:00,119.25,119.37,119.21,119.31,27050.0,102.5196,102.6227,102.4852,102.5711,27050.0
2015-11-02 10:10:00,119.33,119.39,119.2,119.35,33927.0,102.5883,102.6399,102.4766,102.6055,33927.0
2015-11-02 10:15:00,119.36,119.38,119.09,119.1,126156.0,102.6141,102.6313,102.382,102.3906,126156.0
2015-11-02 10:20:00,119.08,119.58,119.04,119.58,33694.0,102.3734,102.8033,102.339,102.8033,33694.0
2015-11-02 10:25:00,119.59,119.95,119.55,119.8,31850.0,102.8119,103.1214,102.7775,102.9924,31850.0
2015-11-02 10:30:00,119.78,119.82,119.57,119.74,36008.0,102.9752,103.0096,102.7947,102.9408,36008.0
2015-11-02 10:35:00,119.77,119.77,119.67,119.67,20097.0,102.9666,102.9666,102.8806,102.8806,20097.0
2015-11-02 10:40:00,119.72,119.79,119.55,119.75,41056.0,102.9236,102.9838,102.7775,102.9494,41056.0
2015-11-02 10:45:00,119.73,119.8,119.59,119.61,29831.0,102.9322,102.9924,102.8119,102.8291,29831.0
2015-11-02 10:50:00,119.61,119.62,119.14,119.14,52221.0,102.8291,102.8377,102.425,102.425,52221.0
2015-11-02 10:55:00,119.14,119.39,119.09,119.35,28597.0,102.425,102.6399,102.382,102.6055,28597.0
2015-11-02 11:00:00,119.36,119.39,119.2,119.25,22842.0,102.6141,102.6399,102.4766,102.5196,22842.0
2015-11-02 11:05:00,119.27,119.35,119.18,119.35,71373.0,102.5368,102.6055,102.4594,102.6055,71373.0
2015-11-02 11:10:00,119.35,119.35,119.19,119.33,19988.0,102.6055,102.6055,102.468,102.5883,19988.0
2015-11-02 11:15:00,119.3,119.31,119.1,119.15,18160.0,102.5625,102.5711,102.3906,102.4336,18160.0
2015-11-02 11:20:00,119.15,119.16,119.09,119.12,20010.0,102.4336,102.4422,102.382,102.4078,20010.0
2015-11-02 11:25:00,119.14,119.45,119.12,119.45,20638.0,102.425,102.6915,102.4078,102.6915,20638.0
2015-11-02 11:30:00,119.47,119.57,119.43,119.56,39010.0,102.7087,102.7947,102.6743,102.7861,39010.0
2015-11-02 11:35:00,119.58,119.58,119.5,119.55,18976.0,102.8033,102.8033,102.7345,102.7775,18976.0
2015-11-02 11:40:00,119.54,119.54,119.46,119.46,29179.0,102.7689,102.7689,102.7001,102.7001,29179.0
2015-11-02 11:45:00,119.46,119.51,119.42,119.47,15604.0,102.7001,102.7431,102.6657,102.7087,15604.0
2015-11-02 11:50:00,119.44,119.57,119.41,119.57,29017.0,102.6829,102.7947,102.6571,102.7947,29017.0
2015-11-02 11:55:00,119.57,119.63,119.5,119.58,18381.0,102.7947,102.8462,102.7345,102.8033,18381.0
2015-11-02 12:00:00,119.6,119.64,119.5,119.52,14013.0,102.8205,102.8548,102.7345,102.7517,14013.0
2015-11-02 12:05:00,119.52,119.53,119.41,119.41,16596.0,102.7517,102.7603,102.6571,102.6571,16596.0
2015-11-02 12:10:00,119.38,119.44,119.31,119.42,18695.0,102.6313,102.6829,102.5711,102.6657,18695.0
2015-11-02 12:15:00,119.45,119.51,119.38,119.39,21970.0,102.6915,102.7431,102.6313,102.6399,21970.0
2015-11-02 12:20:00,119.39,119.44,119.27,119.27,22760.0,102.6399,102.6829,102.5368,102.5368,22760.0
2015-11-02 12:25:00,119.25,119.29,119.18,119.19,13733.0,102.5196,102.5539,102.4594,102.468,13733.0
2015-11-02 12:30:00,119.21,119.21,119.14,119.16,13465.0,102.4852,102.4852,102.425,102.4422,13465.0
2015-11-02 12:35:00,119.15,119.22,119.15,119.15,17521.0,102.4336,102.4938,102.4336,102.4336,17521.0
2015-11-02 12:40:00,119.15,119.16,119.04,119.15,14868.0,102.4336,102.4422,102.339,102.4336,14868.0
2015-11-02 12:45:00,119.15,119.2,119.03,119.06,25813.0,102.4336,102.4766,102.3304,102.3562,25813.0
2015-11-02 12:50:00,119.09,119.14,119.02,119.05,24569.0,102.382,102.425,102.3218,102.3476,24569.0
2015-11-02 12:55:00,119.06,119.1,119.01,119.01,27551.0,102.3562,102.3906,102.3132,102.3132,27551.0
2015-11-02 13:00:00,119.04,119.11,118.99,119.01,39882.0,102.339,102.3992,102.296,102.3132,39882.0
2015-11-02 13:05:00,119.0,119.01,118.94,118.96,24618.0,102.3046,102.3132,102.2531,102.2702,24618.0
2015-11-02 13:10:00,118.94,119.12,118.89,118.91,37217.0,102.2531,102.4078,102.2101,102.2273,37217.0
2015-11-02 13:15:00,118.91,118.91,118.69,118.73,27669.0,102.2273,102.2273,102.0381,102.0725,27669.0
2015-11-02 13:20:00,118.74,118.74,118.63,118.7,19820.0,102.0811,102.0811,101.9865,102.0467,19820.0
2015-11-02 13:25:00,118.7,118.84,118.7,118.78,30536.0,102.0467,102.1671,102.0467,102.1155,30536.0
2015-11-02 13:30:00,118.79,118.84,118.71,118.74,25771.0,102.1241,102.1671,102.0553,102.0811,25771.0
2015-11-02 13:35:00,118.74,118.75,118.64,118.65,28556.0,102.0811,102.0897,101.9951,102.0037,28556.0
2015-11-02 13:40:00,118.64,118.65,118.59,118.62,18869.0,101.9951,102.0037,101.9522,101.9779,18869.0
2015-11-02 13:45:00,118.59,118.62,118.43,118.54,29513.0,101.9522,101.9779,101.8146,101.9092,29513.0
2015-11-02 13:50:00,118.54,118.54,118.4,118.43,25046.0,101.9092,101.9092,101.7888,101.8146,25046.0
2015-11-02 13:55:00,118.43,118.48,118.33,118.45,18833.0,101.8146,101.8576,101.7286,101.8318,18833.0
2015-11-02 14:00:00,118.47,118.62,118.46,118.52,22025.0,101.849,101.9779,101.8404,101.892,22025.0
2015-11-02 14:05:00,118.53,118.76,118.52,118.64,45751.0,101.9006,102.0983,101.892,101.9951,45751.0
2015-11-02 14:10:00,118.64,118.65,118.52,118.58,29629.0,101.9951,102.0037,101.892,101.9436,29629.0
2015-11-02 14:15:00,118.58,118.58,118.4,118.47,37728.0,101.9436,101.9436,101.7888,101.849,37728.0
2015-11-02 14:20:00,118.47,118.55,118.44,118.44,17117.0,101.849,101.9178,101.8232,101.8232,17117.0
2015-11-02 14:25:00,118.42,118.42,118.25,118.26,28371.0,101.806,101.806,101.6599,101.6685,28371.0
2015-11-02 14:30:00,118.28,118.37,118.25,118.34,31533.0,101.6856,101.763,101.6599,101.7372,31533.0
2015-11-02 14:35:00,118.34,118.39,118.27,118.39,24688.0,101.7372,101.7802,101.6771,101.7802,24688.0
2015-11-02 14:40:00,118.39,118.47,118.37,118.43,24008.0,101.7802,101.849,101.763,101.8146,24008.0
2015-11-02 14:45:00,118.42,118.51,118.36,118.46,37184.0,101.806,101.8834,101.7544,101.8404,37184.0
2015-11-02 14:50:00,118.5,118.57,118.48,118.48,43174.0,101.8748,101.935,101.8576,101.8576,43174.0
2015-11-02 14:55:00,118.49,118.5,118.42,118.5,49702.0,101.8662,101.8748,101.806,101.8748,49702.0
2015-11-02 15:00:00,118.49,118.58,118.43,118.52,84535.0,101.8662,101.9436,101.8146,101.892,84535.0
2015-11-02 15:05:00,118.53,118.54,118.42,118.44,58969.0,101.9006,101.9092,101.806,101.8232,58969.0
2015-11-02 15:10:00,118.45,118.55,118.4,118.52,61314.0,101.8318,101.9178,101.7888,101.892,61314.0
2015-11-02 15:15:00,118.52,118.67,118.52,118.56,89525.0,101.892,102.0209,101.892,101.9264,89525.0
2015-11-02 15:20:00,118.57,118.62,118.49,118.52,37528.0,101.935,101.9779,101.8662,101.892,37528.0
2015-11-02 15:25:00,118.49,118.72,118.46,118.69,46448.0,101.8662,102.0639,101.8404,102.0381,46448.0
2015-11-02 15:30:00,118.71,118.79,118.56,118.56,43464.0,102.0553,102.1241,101.9264,101.9264,43464.0
2015-11-02 15:35:00,118.56,118.73,118.56,118.73,46902.0,101.9264,102.0725,101.9264,102.0725,46902.0
2015-11-02 15:40:00,118.73,118.84,118.69,118.8,50219.0,102.0725,102.1671,102.0381,102.1327,50219.0
2015-11-02 15:45:00,118.84,118.86,118.56,118.62,66542.0,102.1671,102.1843,101.9264,101.9779,66542.0
2015-11-02 15:50:00,118.62,118.77,118.61,118.73,73389.0,101.9779,102.1069,101.9694,102.0725,73389.0
2015-11-02 15:55:00,118.75,118.8,118.63,118.68,237818.0,102.0897,102.1327,101.9865,102.0295,237818.0
2015-11-03 09:30:00,118.17,118.46,117.99,118.18,75566.0,101.5911,101.8404,101.4363,101.5997,75566.0
2015-11-03 09:35:00,118.13,118.18,117.56,117.99,38382.0,101.5567,101.5997,101.0667,101.4363,38382.0
2015-11-03 09:40:00,118.13,118.46,117.84,118.09,45217.0,101.5567,101.8404,101.3074,101.5223,45217.0
2015-11-03 09:45:00,118.02,118.37,117.93,118.2,30101.0,101.4621,101.763,101.3848,101.6169,30101.0
2015-11-03 09:50:00,118.22,118.31,117.65,117.68,38230.0,101.6341,101.7114,101.144,101.1698,38230.0
2015-11-03 09:55:00,117.61,117.65,117.46,117.57,38377.0,101.1096,101.144,100.9807,101.0753,38377.0
2015-11-03 10:00:00,117.52,117.56,117.1,117.17,50660.0,101.0323,101.0667,100.6712,100.7314,50660.0
2015-11-03 10:05:00,117.17,117.17,116.3,116.32,89274.0,100.7314,100.7314,99.9834,100.0006,89274.0
2015-11-03 10:10:00,116.34,116.57,116.25,116.53,69045.0,100.0178,100.2156,99.9405,100.1812,69045.0
2015-11-03 10:15:00,116.48,116.64,116.3,116.51,45446.0,100.1382,100.2757,99.9834,100.164,45446.0
2015-11-03 10:20:00,116.53,116.54,116.38,116.47,44862.0,100.1812,100.1898,100.0522,100.1296,44862.0
2015-11-03 10:25:00,116.48,116.65,116.31,116.31,50859.0,100.1382,100.2843,99.992,99.992,50859.0
2015-11-03 10:30:00,116.31,116.79,116.28,116.78,47180.0,99.992,100.4047,99.9662,100.3961,47180.0
2015-11-03 10:35:00,116.78,116.86,116.66,116.86,30060.0,100.3961,100.4649,100.2929,100.4649,30060.0
2015-11-03 10:40:00,116.85,117.18,116.83,117.18,34046.0,100.4563,100.74,100.4391,100.74,34046.0
2015-11-03 10:45:00,117.2,117.26,117.06,117.11,40734.0,100.7572,100.8088,100.6368,100.6798,40734.0
2015-11-03 10:50:00,117.11,117.38,117.09,117.36,39042.0,100.6798,100.9119,100.6626,100.8947,39042.0
2015-11-03 10:55:00,117.35,117.51,117.19,117.22,43639.0,100.8861,101.0237,100.7486,100.7744,43639.0
2015-11-03 11:00:00,117.25,117.35,117.21,117.31,33823.0,100.8002,100.8861,100.7658,100.8517,33823.0
2015-11-03 11:05:00,117.28,117.35,117.22,117.22,17547.0,100.8259,100.8861,100.7744,100.7744,17547.0
2015-11-03 11:10:00,117.22,117.3,117.2,117.24,19351.0,100.7744,100.8431,100.7572,100.7916,19351.0
2015-11-03 11:15:00,117.24,117.3,117.15,117.16,15689.0,100.7916,100.8431,100.7142,100.7228,15689.0
2015-11-03 11:20:00,117.13,117.15,116.86,116.9,37797.0,100.697,100.7142,100.4649,100.4993,37797.0
2015-11-03 11:25:00,116.9,117.04,116.75,117.04,23743.0,100.4993,100.6196,100.3703,100.6196,23743.0
2015-11-03 11:30:00,117.02,117.15,116.95,117.15,18497.0,100.6024,100.7142,100.5422,100.7142,18497.0
2015-11-03 11:35:00,117.17,117.4,117.14,117.39,27485.0,100.7314,100.9291,100.7056,100.9205,27485.0
2015-11-03 11:40:00,117.36,117.52,117.34,117.37,16699.0,100.8947,101.0323,100.8775,100.9033,16699.0
2015-11-03 11:45:00,117.41,117.44,117.25,117.29,16232.0,100.9377,100.9635,100.8002,100.8345,16232.0
2015-11-03 11:50:00,117.25,117.35,117.23,117.3,14384.0,100.8002,100.8861,100.783,100.8431,14384.0
2015-11-03 11:55:00,117.31,117.32,117.16,117.28,17722.0,100.8517,100.8603,100.7228,100.8259,17722.0
2015-11-03 12:00:00,117.29,117.5,117.25,117.36,41166.0,100.8345,101.0151,100.8002,100.8947,41166.0
2015-11-03 12:05:00,117.35,117.42,117.3,117.4,7120.0,100.8861,100.9463,100.8431,100.9291,7120.0
2015-11-03 12:10:00,117.39,117.54,117.36,117.36,12480.0,100.9205,101.0495,100.8947,100.8947,12480.0
2015-11-03 12:15:00,117.39,117.44,117.32,117.39,16912.0,100.9205,100.9635,100.8603,100.9205,16912.0
2015-11-03 12:20:00,117.37,117.42,117.28,117.32,9624.0,100.9033,100.9463,100.8259,100.8603,9624.0
2015-11-03 12:25:00,117.31,117.35,117.28,117.35,8227.0,100.8517,100.8861,100.8259,100.8861,8227.0
2015-11-03 12:30:00,117.32,117.43,117.31,117.39,6206.0,100.8603,100.9549,100.8517,100.9205,6206.0
2015-11-03 12:35:00,117.38,117.51,117.35,117.5,23952.0,100.9119,101.0237,100.8861,101.0151,23952.0
2015-11-03 12:40:00,117.51,117.54,117.37,117.5,7977.0,101.0237,101.0495,100.9033,101.0151,7977.0
2015-11-03 12:45:00,117.5,117.59,117.45,117.56,23522.0,101.0151,101.0925,100.9721,101.0667,23522.0
2015-11-03 12:50:00,117.57,117.68,117.54,117.58,23375.0,101.0753,101.1698,101.0495,101.0839,23375.0
2015-11-03 12:55:00,117.61,117.67,117.52,117.64,11655.0,101.1096,101.1612,101.0323,101.1354,11655.0
2015-11-03 13:00:00,117.66,117.69,117.47,117.51,28894.0,101.1526,101.1784,100.9893,101.0237,28894.0
2015-11-03 13:05:00,117.56,117.62,117.49,117.5,10004.0,101.0667,101.1182,101.0065,101.0151,10004.0
2015-11-03 13:10:00,117.52,117.54,117.43,117.46,10547.0,101.0323,101.0495,100.9549,100.9807,10547.0
2015-11-03 13:15:00,117.46,117.51,117.37,117.48,11279.0,100.9807,101.0237,100.9033,100.9979,11279.0
2015-11-03 13:20:00,117.48,117.63,117.48,117.59,14069.0,100.9979,101.1268,100.9979,101.0925,14069.0
2015-11-03 13:25:00,117.59,117.61,117.5,117.59,22781.0,101.0925,101.1096,101.0151,101.0925,22781.0
2015-11-03 13:30:00,117.58,117.63,117.5,117.61,15101.0,101.0839,101.1268,101.0151,101.1096,15101.0
2015-11-03 13:35:00,117.63,117.7,117.58,117.67,17576.0,101.1268,101.187,101.0839,101.1612,17576.0
2015-11-03 13:40:00,117.65,117.71,117.63,117.65,26876.0,101.144,101.1956,101.1268,101.144,26876.0
2015-11-03 13:45:00,117.64,117.64,117.5,117.53,16721.0,101.1354,101.1354,101.0151,101.0409,16721.0
2015-11-03 13:50:00,117.52,117.53,117.39,117.42,11523.0,101.0323,101.0409,100.9205,100.9463,11523.0
2015-11-03 13:55:00,117.42,117.57,117.42,117.57,13409.0,100.9463,101.0753,100.9463,101.0753,13409.0
2015-11-03 14:00:00,117.55,117.57,117.45,117.46,10353.0,101.0581,101.0753,100.9721,100.9807,10353.0
2015-11-03 14:05:00,117.48,117.79,117.48,117.74,22100.0,100.9979,101.2644,100.9979,101.2214,22100.0
2015-11-03 14:10:00,117.72,117.91,117.68,117.87,29802.0,101.2042,101.3676,101.1698,101.3332,29802.0
2015-11-03 14:15:00,117.85,117.91,117.63,117.67,21228.0,101.316,101.3676,101.1268,101.1612,21228.0
2015-11-03 14:20:00,117.7,117.86,117.68,117.82,28372.0,101.187,101.3246,101.1698,101.2902,28372.0
2015-11-03 14:25:00,117.81,117.91,117.76,117.9,20028.0,101.2816,101.3676,101.2386,101.359,20028.0
2015-11-03 14:30:00,117.93,117.99,117.88,117.92,6577.0,101.3848,101.4363,101.3418,101.3762,6577.0
2015-11-03 14:35:00,117.94,117.95,117.81,117.83,11506.0,101.3933,101.4019,101.2816,101.2988,11506.0
2015-11-03 14:40:00,117.87,117.96,117.75,117.8,16740.0,101.3332,101.4105,101.23,101.273,16740.0
2015-11-03 14:45:00,117.81,117.85,117.73,117.81,11641.0,101.2816,101.316,101.2128,101.2816,11641.0
2015-11-03 14:50:00,117.81,117.88,117.75,117.8,7573.0,101.2816,101.3418,101.23,101.273,7573.0
2015-11-03 14:55:00,117.8,117.9,117.75,117.8,17088.0,101.273,101.359,101.23,101.273,17088.0
2015-11-03 15:00:00,117.81,117.86,117.73,117.75,17011.0,101.2816,101.3246,101.2128,101.23,17011.0
2015-11-03 15:05:00,117.75,117.77,117.65,117.73,12094.0,101.23,101.2472,101.144,101.2128,12094.0
2015-11-03 15:10:00,117.72,117.81,117.71,117.8,13314.0,101.2042,101.2816,101.1956,101.273,13314.0
2015-11-03 15:15:00,117.8,117.82,117.68,117.78,22922.0,101.273,101.2902,101.1698,101.2558,22922.0
2015-11-03 15:20:00,117.77,117.87,117.71,117.83,24861.0,101.2472,101.3332,101.1956,101.2988,24861.0
2015-11-03 15:25:00,117.85,117.93,117.76,117.79,24838.0,101.316,101.3848,101.2386,101.2644,24838.0
2015-11-03 15:30:00,117.77,117.89,117.75,117.78,25215.0,101.2472,101.3504,101.23,101.2558,25215.0
2015-11-03 15:35:00,117.78,117.82,117.69,117.75,24106.0,101.2558,101.2902,101.1784,101.23,24106.0
2015-11-03 15:40:00,117.76,117.76,117.6,117.64,24974.0,101.2386,101.2386,101.1011,101.1354,24974.0
2015-11-03 15:45:00,117.65,117.76,117.6,117.65,39649.0,101.144,101.2386,101.1011,101.144,39649.0
2015-11-03 15:50:00,117.65,117.69,117.61,117.63,50176.0,101.144,101.1784,101.1096,101.1268,50176.0
2015-11-03 15:55:00,117.62,117.68,117.55,117.66,121534.0,101.1182,101.1698,101.0581,101.1526,121534.0
2015-11-04 09:30:00,117.6,117.75,116.95,117.12,47914.0,101.1011,101.23,100.5422,100.6884,47914.0
2015-11-04 09:35:00,116.96,117.38,116.67,116.95,43001.0,100.5508,100.9119,100.3015,100.5422,43001.0
2015-11-04 09:40:00,116.95,117.19,116.3,116.33,46239.0,100.5422,100.7486,99.9834,100.0092,46239.0
2015-11-04 09:45:00,116.28,116.45,115.27,115.45,125508.0,99.9662,100.1124,99.0979,99.2527,125508.0
2015-11-04 09:50:00,115.53,115.56,115.15,115.39,108628.0,99.3215,99.3473,98.9948,99.2011,108628.0
2015-11-04 09:55:00,115.46,115.6,115.24,115.39,99092.0,99.2613,99.3816,99.0722,99.2011,99092.0
2015-11-04 10:00:00,115.38,115.59,115.15,115.51,82428.0,99.1925,99.373,98.9948,99.3043,82428.0
2015-11-04 10:05:00,115.49,115.54,115.31,115.35,67155.0,99.2871,99.3301,99.1323,99.1667,67155.0
2015-11-04 10:10:00,115.34,115.34,114.91,115.2,117661.0,99.1581,99.1581,98.7885,99.0378,117661.0
2015-11-04 10:15:00,115.14,115.25,114.94,115.24,61718.0,98.9862,99.0807,98.8142,99.0722,61718.0
2015-11-04 10:20:00,115.22,115.28,115.09,115.12,30281.0,99.055,99.1065,98.9432,98.969,30281.0
2015-11-04 10:25:00,115.14,115.44,115.06,115.4,47632.0,98.9862,99.2441,98.9174,99.2097,47632.0
2015-11-04 10:30:00,115.4,115.55,115.33,115.41,63798.0,99.2097,99.3387,99.1495,99.2183,63798.0
2015-11-04 10:35:00,115.41,115.7,115.28,115.66,55806.0,99.2183,99.4676,99.1065,99.4332,55806.0
2015-11-04 10:40:00,115.65,115.67,115.29,115.43,37464.0,99.4246,99.4418,99.1151,99.2355,37464.0
2015-11-04 10:45:00,115.39,115.42,115.12,115.22,35778.0,99.2011,99.2269,98.969,99.055,35778.0
2015-11-04 10:50:00,115.21,115.24,114.96,114.98,55708.0,99.0464,99.0722,98.8314,98.8486,55708.0
2015-11-04 10:55:00,115.01,115.08,114.78,114.79,47970.0,98.8744,98.9346,98.6767,98.6853,47970.0
2015-11-04 11:00:00,114.79,114.79,114.41,114.46,67550.0,98.6853,98.6853,98.3586,98.4016,67550.0
2015-11-04 11:05:00,114.46,114.46,114.11,114.14,44760.0,98.4016,98.4016,98.1007,98.1265,44760.0
2015-11-04 11:10:00,114.13,114.53,114.06,114.52,85627.0,98.1179,98.4618,98.0577,98.4532,85627.0
2015-11-04 11:15:00,114.51,114.69,114.47,114.64,42482.0,98.4446,98.5993,98.4102,98.5563,42482.0
2015-11-04 11:20:00,114.6,114.69,114.54,114.63,44000.0,98.5219,98.5993,98.4704,98.5477,44000.0
2015-11-04 11:25:00,114.64,114.7,114.58,114.64,38375.0,98.5563,98.6079,98.5047,98.5563,38375.0
2015-11-04 11:30:00,114.67,114.79,114.55,114.79,49807.0,98.5821,98.6853,98.479,98.6853,49807.0
2015-11-04 11:35:00,114.79,114.91,114.69,114.87,29988.0,98.6853,98.7885,98.5993,98.7541,29988.0
2015-11-04 11:40:00,114.86,114.93,114.66,114.93,51249.0,98.7455,98.8056,98.5735,98.8056,51249.0
2015-11-04 11:45:00,114.9,114.94,114.83,114.92,40017.0,98.7799,98.8142,98.7197,98.797,40017.0
2015-11-04 11:50:00,114.91,114.98,114.85,114.89,40881.0,98.7885,98.8486,98.7369,98.7713,40881.0
2015-11-04 11:55:00,114.9,114.97,114.8,114.91,18990.0,98.7799,98.84,98.6939,98.7885,18990.0
2015-11-04 12:00:00,114.9,115.01,114.86,114.96,26017.0,98.7799,98.8744,98.7455,98.8314,26017.0
2015-11-04 12:05:00,114.98,115.03,114.94,114.98,65206.0,98.8486,98.8916,98.8142,98.8486,65206.0
2015-11-04 12:10:00,114.96,115.02,114.93,114.96,60176.0,98.8314,98.883,98.8056,98.8314,60176.0
2015-11-04 12:15:00,114.95,115.0,114.78,114.98,42390.0,98.8228,98.8658,98.6767,98.8486,42390.0
2015-11-04 12:20:00,114.97,114.98,114.81,114.89,26308.0,98.84,98.8486,98.7025,98.7713,26308.0
2015-11-04 12:25:00,114.88,114.91,114.66,114.71,19377.0,98.7627,98.7885,98.5735,98.6165,19377.0
2015-11-04 12:30:00,114.69,114.83,114.65,114.76,22968.0,98.5993,98.7197,98.5649,98.6595,22968.0
2015-11-04 12:35:00,114.79,114.83,114.64,114.69,24396.0,98.6853,98.7197,98.5563,98.5993,24396.0
2015-11-04 12:40:00,114.68,114.77,114.63,114.74,22503.0,98.5907,98.6681,98.5477,98.6423,22503.0
2015-11-04 12:45:00,114.76,114.83,114.74,114.83,20650.0,98.6595,98.7197,98.6423,98.7197,20650.0
2015-11-04 12:50:00,114.81,115.0,114.8,114.97,30357.0,98.7025,98.8658,98.6939,98.84,30357.0
2015-11-04 12:55:00,114.96,114.99,114.91,114.96,26630.0,98.8314,98.8572,98.7885,98.8314,26630.0
2015-11-04 13:00:00,114.94,114.95,114.75,114.78,30217.0,98.8142,98.8228,98.6509,98.6767,30217.0
2015-11-04 13:05:00,114.79,114.85,114.66,114.69,35574.0,98.6853,98.7369,98.5735,98.5993,35574.0
2015-11-04 13:10:00,114.69,114.84,114.65,114.84,25282.0,98.5993,98.7283,98.5649,98.7283,25282.0
2015-11-04 13:15:00,114.85,114.9,114.79,114.79,19312.0,98.7369,98.7799,98.6853,98.6853,19312.0
2015-11-04 13:20:00,114.78,114.79,114.65,114.73,29161.0,98.6767,98.6853,98.5649,98.6337,29161.0
2015-11-04 13:25:00,114.74,114.84,114.71,114.77,14084.0,98.6423,98.7283,98.6165,98.6681,14084.0
2015-11-04 13:30:00,114.74,114.75,114.63,114.68,26670.0,98.6423,98.6509,98.5477,98.5907,26670.0
2015-11-04 13:35:00,114.68,114.78,114.67,114.74,35535.0,98.5907,98.6767,98.5821,98.6423,35535.0
2015-11-04 13:40:00,114.74,114.82,114.68,114.82,35701.0,98.6423,98.7111,98.5907,98.7111,35701.0
2015-11-04 13:45:00,114.84,114.97,114.82,114.94,33207.0,98.7283,98.84,98.7111,98.8142,33207.0
2015-11-04 13:50:00,114.93,114.95,114.86,114.93,34425.0,98.8056,98.8228,98.7455,98.8056,34425.0
2015-11-04 13:55:00,114.95,114.95,114.85,114.91,27520.0,98.8228,98.8228,98.7369,98.7885,27520.0
2015-11-04 14:00:00,114.91,114.99,114.86,114.96,37383.0,98.7885,98.8572,98.7455,98.8314,37383.0
2015-11-04 14:05:00,114.98,115.18,114.96,115.13,41372.0,98.8486,99.0206,98.8314,98.9776,41372.0
2015-11-04 14:10:00,115.15,115.34,114.98,115.0,85713.0,98.9948,99.1581,98.8486,98.8658,85713.0
2015-11-04 14:15:00,114.98,115.08,114.82,114.86,47887.0,98.8486,98.9346,98.7111,98.7455,47887.0
2015-11-04 14:20:00,114.87,114.9,114.68,114.68,36583.0,98.7541,98.7799,98.5907,98.5907,36583.0
2015-11-04 14:25:00,114.72,114.75,114.6,114.74,58946.0,98.6251,98.6509,98.5219,98.6423,58946.0
2015-11-04 14:30:00,114.75,114.87,114.72,114.77,52016.0,98.6509,98.7541,98.6251,98.6681,52016.0
2015-11-04 14:35:00,114.79,114.88,114.72,114.75,54643.0,98.6853,98.7627,98.6251,98.6509,54643.0
2015-11-04 14:40:00,114.78,114.84,114.65,114.68,47832.0,98.6767,98.7283,98.5649,98.5907,47832.0
2015-11-04 14:45:00,114.66,114.83,114.63,114.82,55904.0,98.5735,98.7197,98.5477,98.7111,55904.0
2015-11-04 14:50:00,114.83,114.83,114.58,114.62,44518.0,98.7197,98.7197,98.5047,98.5391,44518.0
2015-11-04 14:55:00,114.6,114.84,114.6,114.71,38888.0,98.5219,98.7283,98.5219,98.6165,38888.0
2015-11-04 15:00:00,114.71,114.77,114.53,114.57,52782.0,98.6165,98.6681,98.4618,98.4962,52782.0
2015-11-04 15:05:00,114.57,114.7,114.52,114.6,46765.0,98.4962,98.6079,98.4532,98.5219,46765.0
2015-11-04 15:10:00,114.63,114.63,114.52,114.6,48731.0,98.5477,98.5477,98.4532,98.5219,48731.0
2015-11-04 15:15:00,114.61,114.62,114.51,114.55,55071.0,98.5305,98.5391,98.4446,98.479,55071.0
2015-11-04 15:20:00,114.55,114.62,114.47,114.58,77502.0,98.479,98.5391,98.4102,98.5047,77502.0
2015-11-04 15:25:00,114.56,114.69,114.5,114.68,66121.0,98.4876,98.5993,98.436,98.5907,66121.0
2015-11-04 15:30:00,114.69,114.77,114.57,114.57,72405.0,98.5993,98.6681,98.4962,98.4962,72405.0
2015-11-04 15:35:00,114.57,114.69,114.56,114.65,72085.0,98.4962,98.5993,98.4876,98.5649,72085.0
2015-11-04 15:40:00,114.68,114.75,114.58,114.6,78637.0,98.5907,98.6509,98.5047,98.5219,78637.0
2015-11-04 15:45:00,114.59,114.67,114.57,114.61,106210.0,98.5133,98.5821,98.4962,98.5305,106210.0
2015-11-04 15:50:00,114.6,114.66,114.42,114.47,141417.0,98.5219,98.5735,98.3672,98.4102,141417.0
2015-11-04 15:55:00,114.47,114.69,114.41,114.69,385071.0,98.4102,98.5993,98.3586,98.5993,385071.0
2015-11-05 09:30:00,114.98,115.3,114.31,114.38,105694.0,98.8486,99.1237,98.2726,98.3328,105694.0
2015-11-05 09:35:00,114.42,114.6,113.63,114.38,59301.0,98.3672,98.5219,97.688,98.3328,59301.0
2015-11-05 09:40:00,114.36,114.6,114.22,114.5,55231.0,98.3156,98.5219,98.1953,98.436,55231.0
2015-11-05 09:45:00,114.49,115.1,114.28,115.1,81507.0,98.4274,98.9518,98.2468,98.9518,81507.0
2015-11-05 09:50:00,115.13,115.13,114.39,114.45,22746.0,98.9776,98.9776,98.3414,98.393,22746.0
2015-11-05 09:55:00,114.48,114.71,114.45,114.57,45401.0,98.4188,98.6165,98.393,98.4962,45401.0
2015-11-05 10:00:00,114.64,114.69,114.44,114.59,64629.0,98.5563,98.5993,98.3844,98.5133,64629.0
2015-11-05 10:05:00,114.56,114.6,114.41,114.47,36082.0,98.4876,98.5219,98.3586,98.4102,36082.0
2015-11-05 10:10:00,114.46,114.62,114.41,114.5,32460.0,98.4016,98.5391,98.3586,98.436,32460.0
2015-11-05 10:15:00,114.5,114.59,114.3,114.34,49306.0,98.436,98.5133,98.264,98.2984,49306.0
2015-11-05 10:20:00,114.33,114.38,114.04,114.09,39787.0,98.2898,98.3328,98.0405,98.0835,39787.0
2015-11-05 10:25:00,114.07,114.15,113.8,113.87,30219.0,98.0663,98.1351,97.8342,97.8944,30219.0
2015-11-05 10:30:00,113.87,113.99,113.75,113.87,54364.0,97.8944,97.9975,97.7912,97.8944,54364.0
2015-11-05 10:35:00,113.89,114.13,113.83,114.03,41419.0,97.9116,98.1179,97.86,98.0319,41419.0
2015-11-05 10:40:00,114.04,114.11,113.9,114.01,35243.0,98.0405,98.1007,97.9202,98.0147,35243.0
2015-11-05 10:45:00,113.97,114.12,113.87,114.03,29630.0,97.9803,98.1093,97.8944,98.0319,29630.0
2015-11-05 10:50:00,114.04,114.16,114.03,114.05,29673.0,98.0405,98.1437,98.0319,98.0491,29673.0
2015-11-05 10:55:00,114.05,114.19,113.98,114.06,36704.0,98.0491,98.1695,97.9889,98.0577,36704.0
2015-11-05 11:00:00,114.02,114.34,113.97,114.29,35349.0,98.0233,98.2984,97.9803,98.2554,35349.0
2015-11-05 11:05:00,114.28,114.38,114.16,114.16,80020.0,98.2468,98.3328,98.1437,98.1437,80020.0
2015-11-05 11:10:00,114.17,114.39,114.17,114.37,30640.0,98.1523,98.3414,98.1523,98.3242,30640.0
2015-11-05 11:15:00,114.35,114.77,114.3,114.69,52437.0,98.307,98.6681,98.264,98.5993,52437.0
2015-11-05 11:20:00,114.71,115.07,114.7,115.05,51011.0,98.6165,98.926,98.6079,98.9088,51011.0
2015-11-05 11:25:00,115.09,115.37,115.07,115.32,55410.0,98.9432,99.1839,98.926,99.1409,55410.0
2015-11-05 11:30:00,115.34,115.61,115.33,115.53,45458.0,99.1581,99.3902,99.1495,99.3215,45458.0
2015-11-05 11:35:00,115.55,115.6,115.5,115.52,31830.0,99.3387,99.3816,99.2957,99.3129,31830.0
2015-11-05 11:40:00,115.52,115.59,115.44,115.57,33365.0,99.3129,99.373,99.2441,99.3559,33365.0
2015-11-05 11:45:00,115.6,115.93,115.59,115.73,47701.0,99.3816,99.6653,99.373,99.4934,47701.0
2015-11-05 11:50:00,115.75,115.85,115.67,115.77,21963.0,99.5106,99.5966,99.4418,99.5278,21963.0
2015-11-05 11:55:00,115.79,115.88,115.62,115.75,23212.0,99.545,99.6224,99.3988,99.5106,23212.0
2015-11-05 12:00:00,115.76,115.89,115.57,115.6,32412.0,99.5192,99.631,99.3559,99.3816,32412.0
2015-11-05 12:05:00,115.64,115.81,115.61,115.78,21296.0,99.416,99.5622,99.3902,99.5364,21296.0
2015-11-05 12:10:00,115.79,115.84,115.62,115.74,20710.0,99.545,99.588,99.3988,99.502,20710.0
2015-11-05 12:15:00,115.75,115.85,115.72,115.75,20777.0,99.5106,99.5966,99.4848,99.5106,20777.0
2015-11-05 12:20:00,115.74,115.87,115.71,115.86,23784.0,99.502,99.6138,99.4762,99.6052,23784.0
2015-11-05 12:25:00,115.88,116.15,115.88,115.9,34866.0,99.6224,99.8545,99.6224,99.6396,34866.0
2015-11-05 12:30:00,115.85,115.93,115.74,115.78,27122.0,99.5966,99.6653,99.502,99.5364,27122.0
2015-11-05 12:35:00,115.77,115.77,115.65,115.76,13150.0,99.5278,99.5278,99.4246,99.5192,13150.0
2015-11-05 12:40:00,115.78,115.98,115.77,115.85,12842.0,99.5364,99.7083,99.5278,99.5966,12842.0
2015-11-05 12:45:00,115.9,115.91,115.76,115.79,14914.0,99.6396,99.6482,99.5192,99.545,14914.0
2015-11-05 12:50:00,115.79,115.96,115.77,115.87,21122.0,99.545,99.6911,99.5278,99.6138,21122.0
2015-11-05 12:55:00,115.88,116.02,115.82,116.02,20134.0,99.6224,99.7427,99.5708,99.7427,20134.0
2015-11-05 13:00:00,116.0,116.03,115.86,115.91,15476.0,99.7255,99.7513,99.6052,99.6482,15476.0
2015-11-05 13:05:00,115.92,115.94,115.76,115.76,11576.0,99.6568,99.6739,99.5192,99.5192,11576.0
2015-11-05 13:10:00,115.76,115.82,115.71,115.72,15883.0,99.5192,99.5708,99.4762,99.4848,15883.0
2015-11-05 13:15:00,115.73,115.86,115.67,115.72,17207.0,99.4934,99.6052,99.4418,99.4848,17207.0
2015-11-05 13:20:00,115.73,115.82,115.66,115.73,15874.0,99.4934,99.5708,99.4332,99.4934,15874.0
2015-11-05 13:25:00,115.72,115.76,115.58,115.58,16106.0,99.4848,99.5192,99.3645,99.3645,16106.0
2015-11-05 13:30:00,115.58,115.7,115.55,115.61,11669.0,99.3645,99.4676,99.3387,99.3902,11669.0
2015-11-05 13:35:00,115.61,115.64,115.46,115.48,12259.0,99.3902,99.416,99.2613,99.2785,12259.0
2015-11-05 13:40:00,115.46,115.5,115.35,115.4,15488.0,99.2613,99.2957,99.1667,99.2097,15488.0
2015-11-05 13:45:00,115.39,115.49,115.26,115.28,17467.0,99.2011,99.2871,99.0893,99.1065,17467.0
2015-11-05 13:50:00,115.26,115.42,115.2,115.42,17983.0,99.0893,99.2269,99.0378,99.2269,17983.0
2015-11-05 13:55:00,115.44,115.61,115.43,115.58,21416.0,99.2441,99.3902,99.2355,99.3645,21416.0
2015-11-05 14:00:00,115.59,115.87,115.59,115.87,24040.0,99.373,99.6138,99.373,99.6138,24040.0
2015-11-05 14:05:00,115.87,116.21,115.87,115.91,58849.0,99.6138,99.9061,99.6138,99.6482,58849.0
2015-11-05 14:10:00,115.93,116.05,115.85,116.01,21671.0,99.6653,99.7685,99.5966,99.7341,21671.0
2015-11-05 14:15:00,115.99,116.05,115.79,115.87,19248.0,99.7169,99.7685,99.545,99.6138,19248.0
2015-11-05 14:20:00,115.83,115.89,115.65,115.86,23285.0,99.5794,99.631,99.4246,99.6052,23285.0
2015-11-05 14:25:00,115.86,115.97,115.81,115.86,97625.0,99.6052,99.6997,99.5622,99.6052,97625.0
2015-11-05 14:30:00,115.86,115.86,115.61,115.77,36519.0,99.6052,99.6052,99.3902,99.5278,36519.0
2015-11-05 14:35:00,115.77,115.87,115.65,115.69,65439.0,99.5278,99.6138,99.4246,99.459,65439.0
2015-11-05 14:40:00,115.67,115.83,115.61,115.8,27086.0,99.4418,99.5794,99.3902,99.5536,27086.0
2015-11-05 14:45:00,115.79,115.87,115.67,115.67,51407.0,99.545,99.6138,99.4418,99.4418,51407.0
2015-11-05 14:50:00,115.66,115.82,115.65,115.7,48452.0,99.4332,99.5708,99.4246,99.4676,48452.0
2015-11-05 14:55:00,115.69,115.8,115.68,115.77,28719.0,99.459,99.5536,99.4504,99.5278,28719.0
2015-11-05 15:00:00,115.76,115.77,115.6,115.75,57232.0,99.5192,99.5278,99.3816,99.5106,57232.0
2015-11-05 15:05:00,115.74,115.8,115.65,115.74,25117.0,99.502,99.5536,99.4246,99.502,25117.0
2015-11-05 15:10:00,115.74,115.78,115.51,115.53,46881.0,99.502,99.5364,99.3043,99.3215,46881.0
2015-11-05 15:15:00,115.54,115.9,115.53,115.87,31599.0,99.3301,99.6396,99.3215,99.6138,31599.0
2015-11-05 15:20:00,115.89,115.91,115.75,115.86,28424.0,99.631,99.6482,99.5106,99.6052,28424.0
2015-11-05 15:25:00,115.87,116.05,115.87,116.05,46800.0,99.6138,99.7685,99.6138,99.7685,46800.0
2015-11-05 15:30:00,116.06,116.21,115.93,116.21,49958.0,99.7771,99.9061,99.6653,99.9061,49958.0
2015-11-05 15:35:00,116.21,116.35,116.11,116.35,53930.0,99.9061,100.0264,99.8201,100.0264,53930.0
2015-11-05 15:40:00,116.34,116.74,116.32,116.74,112768.0,100.0178,100.3617,100.0006,100.3617,112768.0
2015-11-05 15:45:00,116.74,116.77,116.41,116.51,125187.0,100.3617,100.3875,100.078,100.164,125187.0
2015-11-05 15:50:00,116.5,116.51,116.35,116.44,86236.0,100.1554,100.164,100.0264,100.1038,86236.0
2015-11-05 15:55:00,116.42,116.45,116.23,116.24,211620.0,100.0866,100.1124,99.9233,99.9319,211620.0
2015-11-06 09:30:00,115.23,115.56,114.64,114.7,92695.0,99.0636,99.3473,98.5563,98.6079,92695.0
2015-11-06 09:35:00,114.61,115.17,114.56,114.56,106357.0,98.5305,99.012,98.4876,98.4876,106357.0
2015-11-06 09:40:00,114.58,115.05,114.43,114.91,94289.0,98.5047,98.9088,98.3758,98.7885,94289.0
2015-11-06 09:45:00,114.91,115.19,114.82,114.83,66288.0,98.7885,99.0292,98.7111,98.7197,66288.0
2015-11-06 09:50:00,114.83,114.87,114.42,114.65,90975.0,98.7197,98.7541,98.3672,98.5649,90975.0
2015-11-06 09:55:00,114.66,114.89,114.5,114.75,28608.0,98.5735,98.7713,98.436,98.6509,28608.0
2015-11-06 10:00:00,114.74,114.88,114.55,114.64,64589.0,98.6423,98.7627,98.479,98.5563,64589.0
2015-11-06 10:05:00,114.62,114.76,114.4,114.58,36358.0,98.5391,98.6595,98.35,98.5047,36358.0
2015-11-06 10:10:00,114.59,114.71,114.36,114.63,33624.0,98.5133,98.6165,98.3156,98.5477,33624.0
2015-11-06 10:15:00,114.66,114.95,114.54,114.95,68269.0,98.5735,98.8228,98.4704,98.8228,68269.0
2015-11-06 10:20:00,114.94,115.16,114.83,114.9,97348.0,98.8142,99.0034,98.7197,98.7799,97348.0
2015-11-06 10:25:00,114.84,115.37,114.68,115.33,53205.0,98.7283,99.1839,98.5907,99.1495,53205.0
2015-11-06 10:30:00,115.32,115.51,115.0,115.3,98158.0,99.1409,99.3043,98.8658,99.1237,98158.0
2015-11-06 10:35:00,115.26,115.52,115.25,115.5,17838.0,99.0893,99.3129,99.0807,99.2957,17838.0
2015-11-06 10:40:00,115.52,115.67,115.51,115.62,28209.0,99.3129,99.4418,99.3043,99.3988,28209.0
2015-11-06 10:45:00,115.64,115.8,115.48,115.52,27835.0,99.416,99.5536,99.2785,99.3129,27835.0
2015-11-06 10:50:00,115.52,115.65,115.19,115.2,30819.0,99.3129,99.4246,99.0292,99.0378,30819.0
2015-11-06 10:55:00,115.19,115.51,115.19,115.51,22022.0,99.0292,99.3043,99.0292,99.3043,22022.0
2015-11-06 11:00:00,115.48,115.56,115.19,115.27,19829.0,99.2785,99.3473,99.0292,99.0979,19829.0
2015-11-06 11:05:00,115.25,115.46,115.25,115.34,45009.0,99.0807,99.2613,99.0807,99.1581,45009.0
2015-11-06 11:10:00,115.29,115.5,115.25,115.44,14775.0,99.1151,99.2957,99.0807,99.2441,14775.0
2015-11-06 11:15:00,115.43,115.43,115.2,115.24,19948.0,99.2355,99.2355,99.0378,99.0722,19948.0
2015-11-06 11:20:00,115.27,115.27,114.83,114.85,38563.0,99.0979,99.0979,98.7197,98.7369,38563.0
2015-11-06 11:25:00,114.84,114.96,114.5,114.62,49399.0,98.7283,98.8314,98.436,98.5391,49399.0
2015-11-06 11:30:00,114.63,114.86,114.58,114.86,39299.0,98.5477,98.7455,98.5047,98.7455,39299.0
2015-11-06 11:35:00,114.87,115.1,114.84,114.99,27424.0,98.7541,98.9518,98.7283,98.8572,27424.0
2015-11-06 11:40:00,115.02,115.03,114.76,114.82,23505.0,98.883,98.8916,98.6595,98.7111,23505.0
2015-11-06 11:45:00,114.83,115.0,114.8,114.91,30280.0,98.7197,98.8658,98.6939,98.7885,30280.0
2015-11-06 11:50:00,114.92,114.92,114.64,114.76,36985.0,98.797,98.797,98.5563,98.6595,36985.0
2015-11-06 11:55:00,114.76,114.82,114.69,114.75,51586.0,98.6595,98.7111,98.5993,98.6509,51586.0
2015-11-06 12:00:00,114.73,114.78,114.65,114.72,128859.0,98.6337,98.6767,98.5649,98.6251,128859.0
2015-11-06 12:05:00,114.71,114.82,114.68,114.82,136145.0,98.6165,98.7111,98.5907,98.7111,136145.0
2015-11-06 12:10:00,114.83,114.84,114.73,114.8,17738.0,98.7197,98.7283,98.6337,98.6939,17738.0
2015-11-06 12:15:00,114.83,114.88,114.72,114.76,14181.0,98.7197,98.7627,98.6251,98.6595,14181.0
2015-11-06 12:20:00,114.75,114.76,114.45,114.46,50672.0,98.6509,98.6595,98.393,98.4016,50672.0
2015-11-06 12:25:00,114.47,114.56,114.45,114.53,16980.0,98.4102,98.4876,98.393,98.4618,16980.0
2015-11-06 12:30:00,114.53,114.64,114.49,114.53,9862.0,98.4618,98.5563,98.4274,98.4618,9862.0
2015-11-06 12:35:00,114.56,114.65,114.5,114.55,23252.0,98.4876,98.5649,98.436,98.479,23252.0
2015-11-06 12:40:00,114.57,114.64,114.51,114.63,14159.0,98.4962,98.5563,98.4446,98.5477,14159.0
2015-11-06 12:45:00,114.63,114.64,114.48,114.54,12449.0,98.5477,98.5563,98.4188,98.4704,12449.0
2015-11-06 12:50:00,114.54,114.6,114.48,114.52,16690.0,98.4704,98.5219,98.4188,98.4532,16690.0
2015-11-06 12:55:00,114.48,114.54,114.31,114.37,22996.0,98.4188,98.4704,98.2726,98.3242,22996.0
2015-11-06 13:00:00,114.34,114.47,114.33,114.45,16147.0,98.2984,98.4102,98.2898,98.393,16147.0
2015-11-06 13:05:00,114.48,114.51,114.24,114.38,32206.0,98.4188,98.4446,98.2124,98.3328,32206.0
2015-11-06 13:10:00,114.37,114.38,114.25,114.31,48333.0,98.3242,98.3328,98.221,98.2726,48333.0
2015-11-06 13:15:00,114.3,114.32,114.21,114.23,24970.0,98.264,98.2812,98.1867,98.2039,24970.0
2015-11-06 13:20:00,114.23,114.32,114.22,114.27,20969.0,98.2039,98.2812,98.1953,98.2382,20969.0
2015-11-06 13:25:00,114.27,114.27,114.1,114.1,33331.0,98.2382,98.2382,98.0921,98.0921,33331.0
2015-11-06 13:30:00,114.09,114.2,114.07,114.08,38997.0,98.0835,98.1781,98.0663,98.0749,38997.0
2015-11-06 13:35:00,114.09,114.13,114.03,114.1,19812.0,98.0835,98.1179,98.0319,98.0921,19812.0
2015-11-06 13:40:00,114.12,114.18,114.03,114.11,79496.0,98.1093,98.1609,98.0319,98.1007,79496.0
2015-11-06 13:45:00,114.1,114.26,114.01,114.26,38402.0,98.0921,98.2296,98.0147,98.2296,38402.0
2015-11-06 13:50:00,114.25,114.47,114.21,114.43,31033.0,98.221,98.4102,98.1867,98.3758,31033.0
2015-11-06 13:55:00,114.42,114.46,114.3,114.45,29546.0,98.3672,98.4016,98.264,98.393,29546.0
2015-11-06 14:00:00,114.45,114.69,114.35,114.62,48523.0,98.393,98.5993,98.307,98.5391,48523.0
2015-11-06 14:05:00,114.62,114.62,114.4,114.54,32930.0,98.5391,98.5391,98.35,98.4704,32930.0
2015-11-06 14:10:00,114.54,114.66,114.49,114.66,65445.0,98.4704,98.5735,98.4274,98.5735,65445.0
2015-11-06 14:15:00,114.65,114.79,114.6,114.68,42209.0,98.5649,98.6853,98.5219,98.5907,42209.0
2015-11-06 14:20:00,114.67,114.78,114.63,114.69,36529.0,98.5821,98.6767,98.5477,98.5993,36529.0
2015-11-06 14:25:00,114.68,114.69,114.42,114.42,32289.0,98.5907,98.5993,98.3672,98.3672,32289.0
2015-11-06 14:30:00,114.41,114.49,114.28,114.32,29870.0,98.3586,98.4274,98.2468,98.2812,29870.0
2015-11-06 14:35:00,114.32,114.34,114.17,114.18,31030.0,98.2812,98.2984,98.1523,98.1609,31030.0
2015-11-06 14:40:00,114.2,114.23,114.07,114.11,33313.0,98.1781,98.2039,98.0663,98.1007,33313.0
2015-11-06 14:45:00,114.12,114.25,114.07,114.07,60129.0,98.1093,98.221,98.0663,98.0663,60129.0
2015-11-06 14:50:00,114.09,114.22,114.02,114.18,27870.0,98.0835,98.1953,98.0233,98.1609,27870.0
2015-11-06 14:55:00,114.21,114.33,114.21,114.27,26338.0,98.1867,98.2898,98.1867,98.2382,26338.0
2015-11-06 15:00:00,114.3,114.48,114.27,114.45,25302.0,98.264,98.4188,98.2382,98.393,25302.0
2015-11-06 15:05:00,114.43,114.49,114.37,114.45,39703.0,98.3758,98.4274,98.3242,98.393,39703.0
2015-11-06 15:10:00,114.46,114.46,114.33,114.41,34507.0,98.4016,98.4016,98.2898,98.3586,34507.0
2015-11-06 15:15:00,114.41,114.46,114.38,114.42,22723.0,98.3586,98.4016,98.3328,98.3672,22723.0
2015-11-06 15:20:00,114.42,114.44,114.36,114.39,35434.0,98.3672,98.3844,98.3156,98.3414,35434.0
2015-11-06 15:25:00,114.42,114.44,114.23,114.37,35537.0,98.3672,98.3844,98.2039,98.3242,35537.0
2015-11-06 15:30:00,114.37,114.57,114.36,114.56,28985.0,98.3242,98.4962,98.3156,98.4876,28985.0
2015-11-06 15:35:00,114.55,114.61,114.36,114.36,58072.0,98.479,98.5305,98.3156,98.3156,58072.0
2015-11-06 15:40:00,114.38,114.59,114.36,114.52,81585.0,98.3328,98.5133,98.3156,98.4532,81585.0
2015-11-06 15:45:00,114.53,114.75,114.52,114.7,97957.0,98.4618,98.6509,98.4532,98.6079,97957.0
2015-11-06 15:50:00,114.71,114.8,114.65,114.66,90978.0,98.6165,98.6939,98.5649,98.5735,90978.0
2015-11-06 15:55:00,114.67,114.82,114.58,114.8,129536.0,98.5821,98.7111,98.5047,98.6939,129536.0
2015-11-09 09:30:00,114.13,114.25,113.86,114.14,58968.0,98.1179,98.221,97.8858,98.1265,58968.0
2015-11-09 09:35:00,114.08,114.18,113.72,113.95,25715.0,98.0749,98.1609,97.7654,97.9631,25715.0
2015-11-09 09:40:00,113.98,114.12,113.82,114.0,26542.0,97.9889,98.1093,97.8514,98.0061,26542.0
2015-11-09 09:45:00,113.98,114.08,113.89,113.98,39325.0,97.9889,98.0749,97.9116,97.9889,39325.0
2015-11-09 09:50:00,113.97,114.24,113.91,114.0,31803.0,97.9803,98.2124,97.9287,98.0061,31803.0
2015-11-09 09:55:00,113.98,113.98,113.63,113.64,24172.0,97.9889,97.9889,97.688,97.6966,24172.0
2015-11-09 10:00:00,113.68,113.68,113.39,113.5,21340.0,97.731,97.731,97.4817,97.5763,21340.0
2015-11-09 10:05:00,113.49,113.5,113.2,113.35,29050.0,97.5677,97.5763,97.3184,97.4473,29050.0
2015-11-09 10:10:00,113.37,113.37,113.13,113.34,23623.0,97.4645,97.4645,97.2582,97.4387,23623.0
2015-11-09 10:15:00,113.33,113.34,113.18,113.2,33045.0,97.4301,97.4387,97.3012,97.3184,33045.0
2015-11-09 10:20:00,113.2,113.33,113.12,113.22,28631.0,97.3184,97.4301,97.2496,97.3356,28631.0
2015-11-09 10:25:00,113.21,113.32,113.15,113.21,34822.0,97.327,97.4215,97.2754,97.327,34822.0
2015-11-09 10:30:00,113.21,113.21,113.01,113.13,28544.0,97.327,97.327,97.155,97.2582,28544.0
2015-11-09 10:35:00,113.14,113.6,113.14,113.6,46794.0,97.2668,97.6622,97.2668,97.6622,46794.0
2015-11-09 10:40:00,113.62,113.7,113.52,113.67,19326.0,97.6794,97.7482,97.5935,97.7224,19326.0
2015-11-09 10:45:00,113.65,113.8,113.57,113.74,16074.0,97.7052,97.8342,97.6364,97.7826,16074.0
2015-11-09 10:50:00,113.73,113.78,113.61,113.66,24311.0,97.774,97.817,97.6708,97.7138,24311.0
2015-11-09 10:55:00,113.66,113.91,113.66,113.8,78910.0,97.7138,97.9287,97.7138,97.8342,78910.0
2015-11-09 11:00:00,113.78,113.78,113.54,113.56,13897.0,97.817,97.817,97.6107,97.6279,13897.0
2015-11-09 11:05:00,113.58,113.59,113.39,113.55,17313.0,97.645,97.6536,97.4817,97.6193,17313.0
2015-11-09 11:10:00,113.55,113.57,113.36,113.36,15933.0,97.6193,97.6364,97.4559,97.4559,15933.0
2015-11-09 11:15:00,113.37,113.43,113.3,113.43,23746.0,97.4645,97.5161,97.4043,97.5161,23746.0
2015-11-09 11:20:00,113.42,113.51,113.34,113.44,14740.0,97.5075,97.5849,97.4387,97.5247,14740.0
2015-11-09 11:25:00,113.45,113.47,113.28,113.29,15133.0,97.5333,97.5505,97.3871,97.3957,15133.0
2015-11-09 11:30:00,113.3,113.4,113.29,113.39,15098.0,97.4043,97.4903,97.3957,97.4817,15098.0
2015-11-09 11:35:00,113.38,113.38,113.3,113.35,21139.0,97.4731,97.4731,97.4043,97.4473,21139.0
2015-11-09 11:40:00,113.36,113.38,113.2,113.24,16436.0,97.4559,97.4731,97.3184,97.3527,16436.0
2015-11-09 11:45:00,113.2,113.22,113.04,113.08,25642.0,97.3184,97.3356,97.1808,97.2152,25642.0
2015-11-09 11:50:00,113.06,113.19,113.03,113.1,13926.0,97.198,97.3098,97.1722,97.2324,13926.0
2015-11-09 11:55:00,113.13,113.2,113.05,113.17,12816.0,97.2582,97.3184,97.1894,97.2926,12816.0
2015-11-09 12:00:00,113.15,113.19,113.07,113.14,13913.0,97.2754,97.3098,97.2066,97.2668,13913.0
2015-11-09 12:05:00,113.16,113.28,113.11,113.28,28633.0,97.284,97.3871,97.241,97.3871,28633.0
2015-11-09 12:10:00,113.25,113.33,113.24,113.26,18995.0,97.3613,97.4301,97.3527,97.3699,18995.0
2015-11-09 12:15:00,113.26,113.38,113.25,113.29,22935.0,97.3699,97.4731,97.3613,97.3957,22935.0
2015-11-09 12:20:00,113.28,113.52,113.27,113.4,14476.0,97.3871,97.5935,97.3785,97.4903,14476.0
2015-11-09 12:25:00,113.38,113.57,113.36,113.54,25927.0,97.4731,97.6364,97.4559,97.6107,25927.0
2015-11-09 12:30:00,113.54,113.64,113.5,113.62,33786.0,97.6107,97.6966,97.5763,97.6794,33786.0
2015-11-09 12:35:00,113.63,113.74,113.61,113.64,9774.0,97.688,97.7826,97.6708,97.6966,9774.0
2015-11-09 12:40:00,113.62,113.66,113.52,113.59,8880.0,97.6794,97.7138,97.5935,97.6536,8880.0
2015-11-09 12:45:00,113.55,113.55,113.42,113.47,13578.0,97.6193,97.6193,97.5075,97.5505,13578.0
2015-11-09 12:50:00,113.48,113.59,113.45,113.53,12065.0,97.5591,97.6536,97.5333,97.6021,12065.0
2015-11-09 12:55:00,113.51,113.53,113.4,113.45,15960.0,97.5849,97.6021,97.4903,97.5333,15960.0
2015-11-09 13:00:00,113.43,113.46,113.31,113.31,21148.0,97.5161,97.5419,97.4129,97.4129,21148.0
2015-11-09 13:05:00,113.31,113.46,113.27,113.35,36305.0,97.4129,97.5419,97.3785,97.4473,36305.0
2015-11-09 13:10:00,113.35,113.38,113.27,113.29,13821.0,97.4473,97.4731,97.3785,97.3957,13821.0
2015-11-09 13:15:00,113.26,113.3,113.23,113.27,9071.0,97.3699,97.4043,97.3441,97.3785,9071.0
2015-11-09 13:20:00,113.25,113.41,113.24,113.39,10137.0,97.3613,97.4989,97.3527,97.4817,10137.0
2015-11-09 13:25:00,113.41,113.5,113.37,113.37,13889.0,97.4989,97.5763,97.4645,97.4645,13889.0
2015-11-09 13:30:00,113.37,113.39,113.18,113.19,10296.0,97.4645,97.4817,97.3012,97.3098,10296.0
2015-11-09 13:35:00,113.21,113.41,113.21,113.39,11064.0,97.327,97.4989,97.327,97.4817,11064.0
2015-11-09 13:40:00,113.35,113.49,113.3,113.49,24527.0,97.4473,97.5677,97.4043,97.5677,24527.0
2015-11-09 13:45:00,113.51,113.53,113.4,113.47,16584.0,97.5849,97.6021,97.4903,97.5505,16584.0
2015-11-09 13:50:00,113.46,113.48,113.28,113.31,23917.0,97.5419,97.5591,97.3871,97.4129,23917.0
2015-11-09 13:55:00,113.32,113.47,113.31,113.39,12142.0,97.4215,97.5505,97.4129,97.4817,12142.0
2015-11-09 14:00:00,113.41,113.45,113.36,113.44,15102.0,97.4989,97.5333,97.4559,97.5247,15102.0
2015-11-09 14:05:00,113.46,113.62,113.43,113.6,25254.0,97.5419,97.6794,97.5161,97.6622,25254.0
2015-11-09 14:10:00,113.59,113.63,113.53,113.53,10293.0,97.6536,97.688,97.6021,97.6021,10293.0
2015-11-09 14:15:00,113.52,113.74,113.5,113.74,13609.0,97.5935,97.7826,97.5763,97.7826,13609.0
2015-11-09 14:20:00,113.74,113.99,113.72,113.79,18455.0,97.7826,97.9975,97.7654,97.8256,18455.0
2015-11-09 14:25:00,113.79,113.82,113.75,113.81,20491.0,97.8256,97.8514,97.7912,97.8428,20491.0
2015-11-09 14:30:00,113.8,113.96,113.75,113.93,35581.0,97.8342,97.9717,97.7912,97.9459,35581.0
2015-11-09 14:35:00,113.93,113.99,113.8,113.86,29774.0,97.9459,97.9975,97.8342,97.8858,29774.0
2015-11-09 14:40:00,113.83,113.99,113.82,113.86,38556.0,97.86,97.9975,97.8514,97.8858,38556.0
2015-11-09 14:45:00,113.85,113.95,113.77,113.95,18874.0,97.8772,97.9631,97.8084,97.9631,18874.0
2015-11-09 14:50:00,113.95,113.98,113.87,113.9,17218.0,97.9631,97.9889,97.8944,97.9202,17218.0
2015-11-09 14:55:00,113.93,114.02,113.88,113.92,21197.0,97.9459,98.0233,97.903,97.9373,21197.0
2015-11-09 15:00:00,113.89,113.98,113.84,113.97,20506.0,97.9116,97.9889,97.8686,97.9803,20506.0
2015-11-09 15:05:00,113.96,113.99,113.82,113.88,19152.0,97.9717,97.9975,97.8514,97.903,19152.0
2015-11-09 15:10:00,113.89,114.05,113.85,113.93,25384.0,97.9116,98.0491,97.8772,97.9459,25384.0
2015-11-09 15:15:00,113.95,114.03,113.87,113.99,28725.0,97.9631,98.0319,97.8944,97.9975,28725.0
2015-11-09 15:20:00,114.0,114.11,113.95,114.1,25972.0,98.0061,98.1007,97.9631,98.0921,25972.0
2015-11-09 15:25:00,114.1,114.28,114.08,114.24,29010.0,98.0921,98.2468,98.0749,98.2124,29010.0
2015-11-09 15:30:00,114.26,114.39,114.19,114.36,40815.0,98.2296,98.3414,98.1695,98.3156,40815.0
2015-11-09 15:35:00,114.34,114.49,114.33,114.45,46755.0,98.2984,98.4274,98.2898,98.393,46755.0
2015-11-09 15:40:00,114.45,114.58,114.39,114.39,33088.0,98.393,98.5047,98.3414,98.3414,33088.0
2015-11-09 15:45:00,114.39,114.64,114.37,114.64,39607.0,98.3414,98.5563,98.3242,98.5563,39607.0
2015-11-09 15:50:00,114.64,114.64,114.46,114.51,44566.0,98.5563,98.5563,98.4016,98.4446,44566.0
2015-11-09 15:55:00,114.51,114.51,114.22,114.28,122656.0,98.4446,98.4446,98.1953,98.2468,122656.0
2015-11-10 09:30:00,114.27,114.68,114.03,114.61,66010.0,98.2382,98.5907,98.0319,98.5305,66010.0
2015-11-10 09:35:00,114.6,115.25,114.54,115.14,29346.0,98.5219,99.0807,98.4704,98.9862,29346.0
2015-11-10 09:40:00,114.94,115.01,114.49,114.7,13282.0,98.8142,98.8744,98.4274,98.6079,13282.0
2015-11-10 09:45:00,114.73,115.0,114.46,115.0,14759.0,98.6337,98.8658,98.4016,98.8658,14759.0
2015-11-10 09:50:00,115.07,115.27,114.81,115.09,37604.0,98.926,99.0979,98.7025,98.9432,37604.0
2015-11-10 09:55:00,115.09,115.43,115.09,115.26,61718.0,98.9432,99.2355,98.9432,99.0893,61718.0
2015-11-10 10:00:00,115.23,115.46,115.18,115.25,35457.0,99.0636,99.2613,99.0206,99.0807,35457.0
2015-11-10 10:05:00,115.22,115.37,115.19,115.23,24935.0,99.055,99.1839,99.0292,99.0636,24935.0
2015-11-10 10:10:00,115.22,115.24,115.0,115.07,35248.0,99.055,99.0722,98.8658,98.926,35248.0
2015-11-10 10:15:00,115.05,115.23,114.88,114.88,67347.0,98.9088,99.0636,98.7627,98.7627,67347.0
2015-11-10 10:20:00,114.88,114.96,114.73,114.86,31737.0,98.7627,98.8314,98.6337,98.7455,31737.0
2015-11-10 10:25:00,114.9,114.9,114.73,114.85,24095.0,98.7799,98.7799,98.6337,98.7369,24095.0
2015-11-10 10:30:00,114.84,115.01,114.71,114.76,30537.0,98.7283,98.8744,98.6165,98.6595,30537.0
2015-11-10 10:35:00,114.75,115.23,114.75,115.2,20592.0,98.6509,99.0636,98.6509,99.0378,20592.0
2015-11-10 10:40:00,115.19,115.31,115.16,115.25,17234.0,99.0292,99.1323,99.0034,99.0807,17234.0
2015-11-10 10:45:00,115.24,115.39,115.23,115.35,17343.0,99.0722,99.2011,99.0636,99.1667,17343.0
2015-11-10 10:50:00,115.37,115.43,115.28,115.34,30837.0,99.1839,99.2355,99.1065,99.1581,30837.0
2015-11-10 10:55:00,115.38,115.43,115.12,115.16,26086.0,99.1925,99.2355,98.969,99.0034,26086.0
2015-11-10 11:00:00,115.18,115.28,115.14,115.21,15138.0,99.0206,99.1065,98.9862,99.0464,15138.0
2015-11-10 11:05:00,115.21,115.3,115.2,115.23,27575.0,99.0464,99.1237,99.0378,99.0636,27575.0
2015-11-10 11:10:00,115.22,115.36,115.21,115.35,22405.0,99.055,99.1753,99.0464,99.1667,22405.0
2015-11-10 11:15:00,115.35,115.42,115.27,115.33,20321.0,99.1667,99.2269,99.0979,99.1495,20321.0
2015-11-10 11:20:00,115.36,115.48,115.3,115.39,16070.0,99.1753,99.2785,99.1237,99.2011,16070.0
2015-11-10 11:25:00,115.42,115.54,115.35,115.53,29800.0,99.2269,99.3301,99.1667,99.3215,29800.0
2015-11-10 11:30:00,115.53,115.55,115.24,115.24,10520.0,99.3215,99.3387,99.0722,99.0722,10520.0
2015-11-10 11:35:00,115.25,115.4,115.15,115.36,35931.0,99.0807,99.2097,98.9948,99.1753,35931.0
2015-11-10 11:40:00,115.38,115.53,115.32,115.4,30162.0,99.1925,99.3215,99.1409,99.2097,30162.0
2015-11-10 11:45:00,115.41,115.45,115.28,115.34,21135.0,99.2183,99.2527,99.1065,99.1581,21135.0
2015-11-10 11:50:00,115.34,115.38,115.27,115.32,12595.0,99.1581,99.1925,99.0979,99.1409,12595.0
2015-11-10 11:55:00,115.34,115.4,115.31,115.35,15401.0,99.1581,99.2097,99.1323,99.1667,15401.0
2015-11-10 12:00:00,115.35,115.45,115.34,115.43,26739.0,99.1667,99.2527,99.1581,99.2355,26739.0
2015-11-10 12:05:00,115.39,115.61,115.39,115.55,27562.0,99.2011,99.3902,99.2011,99.3387,27562.0
2015-11-10 12:10:00,115.58,115.72,115.58,115.72,12706.0,99.3645,99.4848,99.3645,99.4848,12706.0
2015-11-10 12:15:00,115.72,116.0,115.72,115.98,44363.0,99.4848,99.7255,99.4848,99.7083,44363.0
2015-11-10 12:20:00,116.0,116.08,115.99,116.05,19066.0,99.7255,99.7943,99.7169,99.7685,19066.0
2015-11-10 12:25:00,116.03,116.1,116.0,116.06,14841.0,99.7513,99.8115,99.7255,99.7771,14841.0
2015-11-10 12:30:00,116.04,116.12,116.0,116.05,40835.0,99.7599,99.8287,99.7255,99.7685,40835.0
2015-11-10 12:35:00,116.03,116.2,116.0,116.19,17715.0,99.7513,99.8975,99.7255,99.8889,17715.0
2015-11-10 12:40:00,116.18,116.19,116.08,116.14,30137.0,99.8803,99.8889,99.7943,99.8459,30137.0
2015-11-10 12:45:00,116.12,116.19,116.07,116.13,23279.0,99.8287,99.8889,99.7857,99.8373,23279.0
2015-11-10 12:50:00,116.13,116.17,116.03,116.09,18085.0,99.8373,99.8717,99.7513,99.8029,18085.0
2015-11-10 12:55:00,116.1,116.14,116.05,116.05,13350.0,99.8115,99.8459,99.7685,99.7685,13350.0
2015-11-10 13:00:00,116.07,116.15,116.06,116.1,10223.0,99.7857,99.8545,99.7771,99.8115,10223.0
2015-11-10 13:05:00,116.09,116.1,115.88,115.91,46170.0,99.8029,99.8115,99.6224,99.6482,46170.0
2015-11-10 13:10:00,115.93,115.96,115.72,115.73,27712.0,99.6653,99.6911,99.4848,99.4934,27712.0
2015-11-10 13:15:00,115.73,115.79,115.6,115.61,19983.0,99.4934,99.545,99.3816,99.3902,19983.0
2015-11-10 13:20:00,115.62,115.83,115.59,115.73,24668.0,99.3988,99.5794,99.373,99.4934,24668.0
2015-11-10 13:25:00,115.71,115.95,115.69,115.9,37932.0,99.4762,99.6825,99.459,99.6396,37932.0
2015-11-10 13:30:00,115.9,115.92,115.75,115.79,9783.0,99.6396,99.6568,99.5106,99.545,9783.0
2015-11-10 13:35:00,115.8,115.8,115.67,115.73,12668.0,99.5536,99.5536,99.4418,99.4934,12668.0
2015-11-10 13:40:00,115.73,115.79,115.66,115.69,16918.0,99.4934,99.545,99.4332,99.459,16918.0
2015-11-10 13:45:00,115.7,115.91,115.7,115.85,19483.0,99.4676,99.6482,99.4676,99.5966,19483.0
2015-11-10 13:50:00,115.88,115.93,115.85,115.89,10328.0,99.6224,99.6653,99.5966,99.631,10328.0
2015-11-10 13:55:00,115.86,115.86,115.79,115.83,18188.0,99.6052,99.6052,99.545,99.5794,18188.0
2015-11-10 14:00:00,115.83,115.88,115.78,115.79,10465.0,99.5794,99.6224,99.5364,99.545,10465.0
2015-11-10 14:05:00,115.79,115.79,115.67,115.69,14100.0,99.545,99.545,99.4418,99.459,14100.0
2015-11-10 14:10:00,115.69,115.77,115.67,115.72,10402.0,99.459,99.5278,99.4418,99.4848,10402.0
2015-11-10 14:15:00,115.7,115.78,115.69,115.69,9261.0,99.4676,99.5364,99.459,99.459,9261.0
2015-11-10 14:20:00,115.68,115.72,115.55,115.56,13672.0,99.4504,99.4848,99.3387,99.3473,13672.0
2015-11-10 14:25:00,115.57,115.63,115.53,115.58,26954.0,99.3559,99.4074,99.3215,99.3645,26954.0
2015-11-10 14:30:00,115.58,115.65,115.55,115.64,14922.0,99.3645,99.4246,99.3387,99.416,14922.0
2015-11-10 14:35:00,115.62,115.65,115.57,115.61,11379.0,99.3988,99.4246,99.3559,99.3902,11379.0
2015-11-10 14:40:00,115.62,115.9,115.59,115.86,21647.0,99.3988,99.6396,99.373,99.6052,21647.0
2015-11-10 14:45:00,115.86,115.93,115.81,115.92,10822.0,99.6052,99.6653,99.5622,99.6568,10822.0
2015-11-10 14:50:00,115.95,116.09,115.89,115.92,32975.0,99.6825,99.8029,99.631,99.6568,32975.0
2015-11-10 14:55:00,115.91,116.06,115.91,116.0,19947.0,99.6482,99.7771,99.6482,99.7255,19947.0
2015-11-10 15:00:00,115.98,116.04,115.95,116.01,17376.0,99.7083,99.7599,99.6825,99.7341,17376.0
2015-11-10 15:05:00,116.02,116.13,116.01,116.11,55057.0,99.7427,99.8373,99.7341,99.8201,55057.0
2015-11-10 15:10:00,116.09,116.11,116.0,116.06,18233.0,99.8029,99.8201,99.7255,99.7771,18233.0
2015-11-10 15:15:00,116.05,116.08,115.97,116.0,22488.0,99.7685,99.7943,99.6997,99.7255,22488.0
2015-11-10 15:20:00,116.0,116.01,115.89,115.91,27284.0,99.7255,99.7341,99.631,99.6482,27284.0
2015-11-10 15:25:00,115.91,116.01,115.88,115.93,30532.0,99.6482,99.7341,99.6224,99.6653,30532.0
2015-11-10 15:30:00,115.91,115.98,115.89,115.9,24152.0,99.6482,99.7083,99.631,99.6396,24152.0
2015-11-10 15:35:00,115.9,115.94,115.82,115.85,23900.0,99.6396,99.6739,99.5708,99.5966,23900.0
2015-11-10 15:40:00,115.81,116.05,115.8,116.02,36614.0,99.5622,99.7685,99.5536,99.7427,36614.0
2015-11-10 15:45:00,116.02,116.02,115.9,115.92,47595.0,99.7427,99.7427,99.6396,99.6568,47595.0
2015-11-10 15:50:00,115.91,115.94,115.73,115.75,66152.0,99.6482,99.6739,99.4934,99.5106,66152.0
2015-11-10 15:55:00,115.76,115.91,115.72,115.91,185571.0,99.5192,99.6482,99.4848,99.6482,185571.0
2015-11-11 09:30:00,116.35,116.86,116.17,116.25,66256.0,100.0264,100.4649,99.8717,99.9405,66256.0
2015-11-11 09:35:00,116.18,116.24,115.67,116.02,21990.0,99.8803,99.9319,99.4418,99.7427,21990.0
2015-11-11 09:40:00,115.96,116.33,115.87,116.02,30473.0,99.6911,100.0092,99.6138,99.7427,30473.0
2015-11-11 09:45:00,115.96,115.96,115.76,115.8,13075.0,99.6911,99.6911,99.5192,99.5536,13075.0
2015-11-11 09:50:00,115.82,115.9,115.8,115.85,16760.0,99.5708,99.6396,99.5536,99.5966,16760.0
2015-11-11 09:55:00,115.82,116.29,115.76,116.2,50561.0,99.5708,99.9748,99.5192,99.8975,50561.0
2015-11-11 10:00:00,116.23,116.28,115.64,115.66,36367.0,99.9233,99.9662,99.416,99.4332,36367.0
2015-11-11 10:05:00,115.65,115.67,115.49,115.52,38846.0,99.4246,99.4418,99.2871,99.3129,38846.0
2015-11-11 10:10:00,115.52,115.52,115.2,115.25,34231.0,99.3129,99.3129,99.0378,99.0807,34231.0
2015-11-11 10:15:00,115.25,115.36,115.16,115.33,15317.0,99.0807,99.1753,99.0034,99.1495,15317.0
2015-11-11 10:20:00,115.34,115.55,115.26,115.5,28912.0,99.1581,99.3387,99.0893,99.2957,28912.0
2015-11-11 10:25:00,115.5,115.5,115.3,115.4,19118.0,99.2957,99.2957,99.1237,99.2097,19118.0
2015-11-11 10:30:00,115.35,115.42,115.31,115.4,15207.0,99.1667,99.2269,99.1323,99.2097,15207.0
2015-11-11 10:35:00,115.38,115.4,115.05,115.08,29292.0,99.1925,99.2097,98.9088,98.9346,29292.0
2015-11-11 10:40:00,115.08,115.28,115.07,115.23,19817.0,98.9346,99.1065,98.926,99.0636,19817.0
2015-11-11 10:45:00,115.23,115.31,115.12,115.15,13208.0,99.0636,99.1323,98.969,98.9948,13208.0
2015-11-11 10:50:00,115.15,115.26,115.08,115.14,35255.0,98.9948,99.0893,98.9346,98.9862,35255.0
2015-11-11 10:55:00,115.16,115.25,115.08,115.19,24370.0,99.0034,99.0807,98.9346,99.0292,24370.0
2015-11-11 11:00:00,115.18,115.25,115.12,115.22,15420.0,99.0206,99.0807,98.969,99.055,15420.0
2015-11-11 11:05:00,115.18,115.31,115.15,115.28,13559.0,99.0206,99.1323,98.9948,99.1065,13559.0
2015-11-11 11:10:00,115.29,115.39,115.23,115.39,12506.0,99.1151,99.2011,99.0636,99.2011,12506.0
2015-11-11 11:15:00,115.4,115.52,115.32,115.4,15142.0,99.2097,99.3129,99.1409,99.2097,15142.0
2015-11-11 11:20:00,115.4,115.54,115.38,115.43,19239.0,99.2097,99.3301,99.1925,99.2355,19239.0
2015-11-11 11:25:00,115.44,115.68,115.4,115.68,16016.0,99.2441,99.4504,99.2097,99.4504,16016.0
2015-11-11 11:30:00,115.67,115.88,115.67,115.8,20491.0,99.4418,99.6224,99.4418,99.5536,20491.0
2015-11-11 11:35:00,115.79,115.84,115.5,115.5,12789.0,99.545,99.588,99.2957,99.2957,12789.0
2015-11-11 11:40:00,115.51,115.57,115.47,115.51,11921.0,99.3043,99.3559,99.2699,99.3043,11921.0
2015-11-11 11:45:00,115.53,115.57,115.46,115.56,12225.0,99.3215,99.3559,99.2613,99.3473,12225.0
2015-11-11 11:50:00,115.56,115.62,115.49,115.57,11673.0,99.3473,99.3988,99.2871,99.3559,11673.0
2015-11-11 11:55:00,115.58,115.64,115.53,115.64,6950.0,99.3645,99.416,99.3215,99.416,6950.0
2015-11-11 12:00:00,115.65,115.65,115.51,115.55,13495.0,99.4246,99.4246,99.3043,99.3387,13495.0
2015-11-11 12:05:00,115.54,115.59,115.48,115.57,10122.0,99.3301,99.373,99.2785,99.3559,10122.0
2015-11-11 12:10:00,115.57,115.77,115.54,115.7,15216.0,99.3559,99.5278,99.3301,99.4676,15216.0
2015-11-11 12:15:00,115.71,115.78,115.71,115.75,9866.0,99.4762,99.5364,99.4762,99.5106,9866.0
2015-11-11 12:20:00,115.75,116.1,115.75,116.08,28192.0,99.5106,99.8115,99.5106,99.7943,28192.0
2015-11-11 12:25:00,116.08,116.24,116.08,116.22,27992.0,99.7943,99.9319,99.7943,99.9147,27992.0
2015-11-11 12:30:00,116.21,116.28,116.0,116.03,15522.0,99.9061,99.9662,99.7255,99.7513,15522.0
2015-11-11 12:35:00,116.04,116.19,115.99,116.04,14005.0,99.7599,99.8889,99.7169,99.7599,14005.0
2015-11-11 12:40:00,116.04,116.09,115.96,115.96,14024.0,99.7599,99.8029,99.6911,99.6911,14024.0
2015-11-11 12:45:00,115.97,116.0,115.86,115.86,7734.0,99.6997,99.7255,99.6052,99.6052,7734.0
2015-11-11 12:50:00,115.86,115.87,115.69,115.7,13728.0,99.6052,99.6138,99.459,99.4676,13728.0
2015-11-11 12:55:00,115.69,115.71,115.56,115.56,16421.0,99.459,99.4762,99.3473,99.3473,16421.0
2015-11-11 13:00:00,115.55,115.56,115.41,115.43,6581.0,99.3387,99.3473,99.2183,99.2355,6581.0
2015-11-11 13:05:00,115.44,115.57,115.39,115.54,38359.0,99.2441,99.3559,99.2011,99.3301,38359.0
2015-11-11 13:10:00,115.5,115.61,115.48,115.54,13639.0,99.2957,99.3902,99.2785,99.3301,13639.0
2015-11-11 13:15:00,115.51,115.57,115.48,115.53,5310.0,99.3043,99.3559,99.2785,99.3215,5310.0
2015-11-11 13:20:00,115.54,115.59,115.53,115.55,7106.0,99.3301,99.373,99.3215,99.3387,7106.0
2015-11-11 13:25:00,115.52,115.57,115.48,115.51,17148.0,99.3129,99.3559,99.2785,99.3043,17148.0
2015-11-11 13:30:00,115.51,115.53,115.49,115.5,14800.0,99.3043,99.3215,99.2871,99.2957,14800.0
2015-11-11 13:35:00,115.5,115.54,115.44,115.45,17466.0,99.2957,99.3301,99.2441,99.2527,17466.0
2015-11-11 13:40:00,115.45,115.54,115.43,115.52,12026.0,99.2527,99.3301,99.2355,99.3129,12026.0
2015-11-11 13:45:00,115.5,115.55,115.41,115.53,16641.0,99.2957,99.3387,99.2183,99.3215,16641.0
2015-11-11 13:50:00,115.51,115.55,115.5,115.54,5586.0,99.3043,99.3387,99.2957,99.3301,5586.0
2015-11-11 13:55:00,115.54,115.55,115.46,115.52,17578.0,99.3301,99.3387,99.2613,99.3129,17578.0
2015-11-11 14:00:00,115.52,115.59,115.46,115.52,46772.0,99.3129,99.373,99.2613,99.3129,46772.0
2015-11-11 14:05:00,115.51,115.56,115.47,115.52,35252.0,99.3043,99.3473,99.2699,99.3129,35252.0
2015-11-11 14:10:00,115.51,115.59,115.49,115.57,19757.0,99.3043,99.373,99.2871,99.3559,19757.0
2015-11-11 14:15:00,115.55,115.61,115.5,115.58,18919.0,99.3387,99.3902,99.2957,99.3645,18919.0
2015-11-11 14:20:00,115.56,115.6,115.5,115.54,64669.0,99.3473,99.3816,99.2957,99.3301,64669.0
2015-11-11 14:25:00,115.56,115.65,115.49,115.56,28018.0,99.3473,99.4246,99.2871,99.3473,28018.0
2015-11-11 14:30:00,115.56,115.65,115.5,115.61,22054.0,99.3473,99.4246,99.2957,99.3902,22054.0
2015-11-11 14:35:00,115.63,115.64,115.31,115.31,18569.0,99.4074,99.416,99.1323,99.1323,18569.0
2015-11-11 14:40:00,115.32,115.37,114.96,114.96,20031.0,99.1409,99.1839,98.8314,98.8314,20031.0
2015-11-11 14:45:00,114.99,114.99,114.79,114.85,21090.0,98.8572,98.8572,98.6853,98.7369,21090.0
2015-11-11 14:50:00,114.85,114.91,114.78,114.81,43771.0,98.7369,98.7885,98.6767,98.7025,43771.0
2015-11-11 14:55:00,114.81,114.81,114.59,114.67,16471.0,98.7025,98.7025,98.5133,98.5821,16471.0
2015-11-11 15:00:00,114.66,114.76,114.55,114.55,14805.0,98.5735,98.6595,98.479,98.479,14805.0
2015-11-11 15:05:00,114.58,114.7,114.52,114.53,23483.0,98.5047,98.6079,98.4532,98.4618,23483.0
2015-11-11 15:10:00,114.52,114.75,114.5,114.68,25683.0,98.4532,98.6509,98.436,98.5907,25683.0
2015-11-11 15:15:00,114.65,114.66,114.44,114.44,23529.0,98.5649,98.5735,98.3844,98.3844,23529.0
2015-11-11 15:20:00,114.46,114.59,114.43,114.55,18977.0,98.4016,98.5133,98.3758,98.479,18977.0
2015-11-11 15:25:00,114.58,114.6,114.47,114.55,35529.0,98.5047,98.5219,98.4102,98.479,35529.0
2015-11-11 15:30:00,114.56,114.56,114.45,114.45,54125.0,98.4876,98.4876,98.393,98.393,54125.0
2015-11-11 15:35:00,114.48,114.52,114.4,114.5,34194.0,98.4188,98.4532,98.35,98.436,34194.0
2015-11-11 15:40:00,114.5,114.53,114.38,114.53,59332.0,98.436,98.4618,98.3328,98.4618,59332.0
2015-11-11 15:45:00,114.55,114.6,114.35,114.4,41004.0,98.479,98.5219,98.307,98.35,41004.0
2015-11-11 15:50:00,114.43,114.58,114.41,114.51,46000.0,98.3758,98.5047,98.3586,98.4446,46000.0
2015-11-11 15:55:00,114.51,114.62,114.47,114.54,102844.0,98.4446,98.5391,98.4102,98.4704,102844.0
2015-11-12 09:30:00,113.76,114.0,112.84,112.94,117336.0,97.7998,98.0061,97.0089,97.0948,117336.0
2015-11-12 09:35:00,112.94,113.75,112.53,113.6,88131.0,97.0948,97.7912,96.7424,97.6622,88131.0
2015-11-12 09:40:00,113.5,114.18,113.42,113.75,63354.0,97.5763,98.1609,97.5075,97.7912,63354.0
2015-11-12 09:45:00,113.72,114.05,113.6,113.8,42735.0,97.7654,98.0491,97.6622,97.8342,42735.0
2015-11-12 09:50:00,113.71,113.72,113.36,113.56,41092.0,97.7568,97.7654,97.4559,97.6279,41092.0
2015-11-12 09:55:00,113.53,113.69,113.41,113.53,23312.0,97.6021,97.7396,97.4989,97.6021,23312.0
2015-11-12 10:00:00,113.51,113.56,113.18,113.36,38344.0,97.5849,97.6279,97.3012,97.4559,38344.0
2015-11-12 10:05:00,113.38,113.7,113.37,113.57,31893.0,97.4731,97.7482,97.4645,97.6364,31893.0
2015-11-12 10:10:00,113.54,113.82,113.45,113.52,73406.0,97.6107,97.8514,97.5333,97.5935,73406.0
2015-11-12 10:15:00,113.53,113.78,113.34,113.75,20791.0,97.6021,97.817,97.4387,97.7912,20791.0
2015-11-12 10:20:00,113.74,113.8,113.61,113.63,31066.0,97.7826,97.8342,97.6708,97.688,31066.0
2015-11-12 10:25:00,113.65,113.74,113.38,113.41,31651.0,97.7052,97.7826,97.4731,97.4989,31651.0
2015-11-12 10:30:00,113.36,113.62,113.2,113.56,27968.0,97.4559,97.6794,97.3184,97.6279,27968.0
2015-11-12 10:35:00,113.57,113.78,113.47,113.65,32829.0,97.6364,97.817,97.5505,97.7052,32829.0
2015-11-12 10:40:00,113.65,113.92,113.6,113.86,30877.0,97.7052,97.9373,97.6622,97.8858,30877.0
2015-11-12 10:45:00,113.86,113.98,113.69,113.79,24080.0,97.8858,97.9889,97.7396,97.8256,24080.0
2015-11-12 10:50:00,113.8,113.96,113.68,113.93,21184.0,97.8342,97.9717,97.731,97.9459,21184.0
2015-11-12 10:55:00,113.94,114.27,113.93,113.96,58597.0,97.9545,98.2382,97.9459,97.9717,58597.0
2015-11-12 11:00:00,113.97,114.25,113.94,114.23,53845.0,97.9803,98.221,97.9545,98.2039,53845.0
2015-11-12 11:05:00,114.24,114.6,114.22,114.48,43075.0,98.2124,98.5219,98.1953,98.4188,43075.0
2015-11-12 11:10:00,114.48,114.5,114.31,114.5,35882.0,98.4188,98.436,98.2726,98.436,35882.0
2015-11-12 11:15:00,114.5,114.74,114.44,114.61,49649.0,98.436,98.6423,98.3844,98.5305,49649.0
2015-11-12 11:20:00,114.62,114.63,114.36,114.46,49099.0,98.5391,98.5477,98.3156,98.4016,49099.0
2015-11-12 11:25:00,114.45,114.68,114.39,114.42,52084.0,98.393,98.5907,98.3414,98.3672,52084.0
2015-11-12 11:30:00,114.39,114.45,114.0,114.02,40660.0,98.3414,98.393,98.0061,98.0233,40660.0
2015-11-12 11:35:00,114.02,114.04,113.91,113.98,35815.0,98.0233,98.0405,97.9287,97.9889,35815.0
2015-11-12 11:40:00,113.97,114.18,113.94,113.99,24032.0,97.9803,98.1609,97.9545,97.9975,24032.0
2015-11-12 11:45:00,113.96,114.04,113.88,114.03,34085.0,97.9717,98.0405,97.903,98.0319,34085.0
2015-11-12 11:50:00,114.06,114.08,113.91,114.05,18056.0,98.0577,98.0749,97.9287,98.0491,18056.0
2015-11-12 11:55:00,114.03,114.1,113.95,114.0,13879.0,98.0319,98.0921,97.9631,98.0061,13879.0
2015-11-12 12:00:00,114.0,114.04,113.83,113.83,30950.0,98.0061,98.0405,97.86,97.86,30950.0
2015-11-12 12:05:00,113.8,113.8,113.66,113.7,27528.0,97.8342,97.8342,97.7138,97.7482,27528.0
2015-11-12 12:10:00,113.7,113.82,113.44,113.6,28180.0,97.7482,97.8514,97.5247,97.6622,28180.0
2015-11-12 12:15:00,113.57,113.57,113.4,113.48,19602.0,97.6364,97.6364,97.4903,97.5591,19602.0
2015-11-12 12:20:00,113.5,113.5,113.28,113.3,28722.0,97.5763,97.5763,97.3871,97.4043,28722.0
2015-11-12 12:25:00,113.27,113.41,113.27,113.33,16088.0,97.3785,97.4989,97.3785,97.4301,16088.0
2015-11-12 12:30:00,113.33,113.41,113.27,113.41,13757.0,97.4301,97.4989,97.3785,97.4989,13757.0
2015-11-12 12:35:00,113.39,113.42,113.2,113.33,12286.0,97.4817,97.5075,97.3184,97.4301,12286.0
2015-11-12 12:40:00,113.37,113.42,113.16,113.25,34409.0,97.4645,97.5075,97.284,97.3613,34409.0
2015-11-12 12:45:00,113.21,113.24,113.11,113.18,21019.0,97.327,97.3527,97.241,97.3012,21019.0
2015-11-12 12:50:00,113.21,113.51,113.2,113.32,20309.0,97.327,97.5849,97.3184,97.4215,20309.0
2015-11-12 12:55:00,113.3,113.36,113.25,113.27,17768.0,97.4043,97.4559,97.3613,97.3785,17768.0
2015-11-12 13:00:00,113.29,113.48,113.28,113.38,9591.0,97.3957,97.5591,97.3871,97.4731,9591.0
2015-11-12 13:05:00,113.35,113.39,113.29,113.32,9731.0,97.4473,97.4817,97.3957,97.4215,9731.0
2015-11-12 13:10:00,113.27,113.48,113.26,113.46,31069.0,97.3785,97.5591,97.3699,97.5419,31069.0
2015-11-12 13:15:00,113.47,113.66,113.47,113.64,7074.0,97.5505,97.7138,97.5505,97.6966,7074.0
2015-11-12 13:20:00,113.64,113.66,113.54,113.58,13869.0,97.6966,97.7138,97.6107,97.645,13869.0
2015-11-12 13:25:00,113.58,113.6,113.4,113.52,16963.0,97.645,97.6622,97.4903,97.5935,16963.0
2015-11-12 13:30:00,113.54,113.59,113.43,113.43,9330.0,97.6107,97.6536,97.5161,97.5161,9330.0
2015-11-12 13:35:00,113.45,113.56,113.41,113.55,11942.0,97.5333,97.6279,97.4989,97.6193,11942.0
2015-11-12 13:40:00,113.53,113.57,113.42,113.46,9982.0,97.6021,97.6364,97.5075,97.5419,9982.0
2015-11-12 13:45:00,113.45,113.54,113.31,113.51,40895.0,97.5333,97.6107,97.4129,97.5849,40895.0
2015-11-12 13:50:00,113.51,113.67,113.5,113.66,26902.0,97.5849,97.7224,97.5763,97.7138,26902.0
2015-11-12 13:55:00,113.64,113.78,113.61,113.61,16665.0,97.6966,97.817,97.6708,97.6708,16665.0
2015-11-12 14:00:00,113.66,113.66,113.53,113.61,18082.0,97.7138,97.7138,97.6021,97.6708,18082.0
2015-11-12 14:05:00,113.59,113.61,113.49,113.61,16785.0,97.6536,97.6708,97.5677,97.6708,16785.0
2015-11-12 14:10:00,113.59,113.62,113.48,113.57,16457.0,97.6536,97.6794,97.5591,97.6364,16457.0
2015-11-12 14:15:00,113.55,113.58,113.47,113.5,14884.0,97.6193,97.645,97.5505,97.5763,14884.0
2015-11-12 14:20:00,113.5,113.53,113.34,113.35,19580.0,97.5763,97.6021,97.4387,97.4473,19580.0
2015-11-12 14:25:00,113.33,113.62,113.33,113.6,22149.0,97.4301,97.6794,97.4301,97.6622,22149.0
2015-11-12 14:30:00,113.61,113.65,113.57,113.57,15559.0,97.6708,97.7052,97.6364,97.6364,15559.0
2015-11-12 14:35:00,113.57,113.66,113.46,113.47,27858.0,97.6364,97.7138,97.5419,97.5505,27858.0
2015-11-12 14:40:00,113.46,113.52,113.38,113.48,28113.0,97.5419,97.5935,97.4731,97.5591,28113.0
2015-11-12 14:45:00,113.47,113.47,113.28,113.31,22414.0,97.5505,97.5505,97.3871,97.4129,22414.0
2015-11-12 14:50:00,113.28,113.33,113.18,113.21,44565.0,97.3871,97.4301,97.3012,97.327,44565.0
2015-11-12 14:55:00,113.19,113.33,113.16,113.29,22980.0,97.3098,97.4301,97.284,97.3957,22980.0
2015-11-12 15:00:00,113.28,113.32,113.17,113.17,21676.0,97.3871,97.4215,97.2926,97.2926,21676.0
2015-11-12 15:05:00,113.2,113.25,113.16,113.22,14086.0,97.3184,97.3613,97.284,97.3356,14086.0
2015-11-12 15:10:00,113.21,113.27,113.13,113.25,26515.0,97.327,97.3785,97.2582,97.3613,26515.0
2015-11-12 15:15:00,113.24,113.26,113.16,113.22,48719.0,97.3527,97.3699,97.284,97.3356,48719.0
2015-11-12 15:20:00,113.21,113.24,113.15,113.2,32306.0,97.327,97.3527,97.2754,97.3184,32306.0
2015-11-12 15:25:00,113.19,113.3,113.19,113.25,25580.0,97.3098,97.4043,97.3098,97.3613,25580.0
2015-11-12 15:30:00,113.24,113.3,113.21,113.25,40463.0,97.3527,97.4043,97.327,97.3613,40463.0
2015-11-12 15:35:00,113.25,113.27,113.16,113.16,33958.0,97.3613,97.3785,97.284,97.284,33958.0
2015-11-12 15:40:00,113.16,113.17,112.87,112.99,89202.0,97.284,97.2926,97.0347,97.1378,89202.0
2015-11-12 15:45:00,112.97,113.12,112.92,112.96,59729.0,97.1206,97.2496,97.0776,97.112,59729.0
2015-11-12 15:50:00,112.95,113.03,112.8,112.86,51691.0,97.1034,97.1722,96.9745,97.0261,51691.0
2015-11-12 15:55:00,112.86,112.94,112.71,112.84,177151.0,97.0261,97.0948,96.8971,97.0089,177151.0
2015-11-13 09:30:00,112.7,112.7,111.18,111.23,85627.0,96.8885,96.8885,95.5818,95.6247,85627.0
2015-11-13 09:35:00,111.2,112.13,111.2,111.85,43357.0,95.599,96.3985,95.599,96.1578,43357.0
2015-11-13 09:40:00,111.88,112.22,111.84,112.14,44786.0,96.1836,96.4758,96.1492,96.4071,44786.0
2015-11-13 09:45:00,112.16,112.42,111.87,112.3,141509.0,96.4243,96.6478,96.175,96.5446,141509.0
2015-11-13 09:50:00,112.21,112.54,112.14,112.39,144067.0,96.4673,96.751,96.4071,96.622,144067.0
2015-11-13 09:55:00,112.35,112.66,112.31,112.49,78461.0,96.5876,96.8541,96.5532,96.708,78461.0
2015-11-13 10:00:00,112.47,113.02,112.45,112.69,115655.0,96.6908,97.1636,96.6736,96.8799,115655.0
2015-11-13 10:05:00,112.66,112.66,112.33,112.33,63842.0,96.8541,96.8541,96.5704,96.5704,63842.0
2015-11-13 10:10:00,112.4,112.46,111.92,111.94,36217.0,96.6306,96.6822,96.2179,96.2351,36217.0
2015-11-13 10:15:00,111.96,112.03,111.8,111.95,55175.0,96.2523,96.3125,96.1148,96.2437,55175.0
2015-11-13 10:20:00,111.89,111.97,111.68,111.77,41319.0,96.1921,96.2609,96.0116,96.089,41319.0
2015-11-13 10:25:00,111.77,112.35,111.76,112.27,72049.0,96.089,96.5876,96.0804,96.5188,72049.0
2015-11-13 10:30:00,112.25,112.42,111.75,111.79,38685.0,96.5016,96.6478,96.0718,96.1062,38685.0
2015-11-13 10:35:00,111.79,111.99,111.72,111.93,25439.0,96.1062,96.2781,96.046,96.2265,25439.0
2015-11-13 10:40:00,111.98,112.28,111.93,112.02,33901.0,96.2695,96.5274,96.2265,96.3039,33901.0
2015-11-13 10:45:00,111.98,112.0,111.53,111.6,48085.0,96.2695,96.2867,95.8827,95.9428,48085.0
2015-11-13 10:50:00,111.6,111.97,111.58,111.97,28441.0,95.9428,96.2609,95.9256,96.2609,28441.0
2015-11-13 10:55:00,111.97,112.31,111.96,112.27,39572.0,96.2609,96.5532,96.2523,96.5188,39572.0
2015-11-13 11:00:00,112.29,112.3,111.74,111.77,17510.0,96.536,96.5446,96.0632,96.089,17510.0
2015-11-13 11:05:00,111.76,111.9,111.71,111.81,19060.0,96.0804,96.2007,96.0374,96.1234,19060.0
2015-11-13 11:10:00,111.79,111.83,111.6,111.65,20702.0,96.1062,96.1406,95.9428,95.9858,20702.0
2015-11-13 11:15:00,111.6,111.64,111.36,111.64,33811.0,95.9428,95.9772,95.7365,95.9772,33811.0
2015-11-13 11:20:00,111.68,111.93,111.5,111.88,39069.0,96.0116,96.2265,95.8569,96.1836,39069.0
2015-11-13 11:25:00,111.86,111.86,111.56,111.59,28445.0,96.1664,96.1664,95.9084,95.9342,28445.0
2015-11-13 11:30:00,111.58,111.77,111.47,111.72,19204.0,95.9256,96.089,95.8311,96.046,19204.0
2015-11-13 11:35:00,111.71,111.8,111.58,111.59,22993.0,96.0374,96.1148,95.9256,95.9342,22993.0
2015-11-13 11:40:00,111.57,111.59,111.34,111.34,17436.0,95.917,95.9342,95.7193,95.7193,17436.0
2015-11-13 11:45:00,111.33,111.59,111.27,111.58,17851.0,95.7107,95.9342,95.6591,95.9256,17851.0
2015-11-13 11:50:00,111.55,111.74,111.47,111.68,13762.0,95.8998,96.0632,95.8311,96.0116,13762.0
2015-11-13 11:55:00,111.69,111.7,111.59,111.67,20569.0,96.0202,96.0288,95.9342,96.003,20569.0
2015-11-13 12:00:00,111.68,111.73,111.59,111.71,31176.0,96.0116,96.0546,95.9342,96.0374,31176.0
2015-11-13 12:05:00,111.73,111.76,111.62,111.71,27333.0,96.0546,96.0804,95.96,96.0374,27333.0
2015-11-13 12:10:00,111.76,111.98,111.72,111.98,36942.0,96.0804,96.2695,96.046,96.2695,36942.0
2015-11-13 12:15:00,111.95,112.23,111.94,112.18,21480.0,96.2437,96.4844,96.2351,96.4415,21480.0
2015-11-13 12:20:00,112.2,112.27,112.04,112.07,21613.0,96.4587,96.5188,96.3211,96.3469,21613.0
2015-11-13 12:25:00,112.06,112.11,111.96,112.06,27537.0,96.3383,96.3813,96.2523,96.3383,27537.0
2015-11-13 12:30:00,112.03,112.13,112.01,112.11,20164.0,96.3125,96.3985,96.2953,96.3813,20164.0
2015-11-13 12:35:00,112.13,112.18,112.04,112.1,20179.0,96.3985,96.4415,96.3211,96.3727,20179.0
2015-11-13 12:40:00,112.07,112.18,112.05,112.12,20031.0,96.3469,96.4415,96.3297,96.3899,20031.0
2015-11-13 12:45:00,112.1,112.15,112.05,112.14,15246.0,96.3727,96.4157,96.3297,96.4071,15246.0
2015-11-13 12:50:00,112.12,112.19,112.06,112.09,15471.0,96.3899,96.4501,96.3383,96.3641,15471.0
2015-11-13 12:55:00,112.1,112.26,112.07,112.26,15952.0,96.3727,96.5102,96.3469,96.5102,15952.0
2015-11-13 13:00:00,112.26,112.36,112.18,112.33,14633.0,96.5102,96.5962,96.4415,96.5704,14633.0
2015-11-13 13:05:00,112.33,112.34,112.15,112.21,20405.0,96.5704,96.579,96.4157,96.4673,20405.0
2015-11-13 13:10:00,112.23,112.45,112.17,112.21,20087.0,96.4844,96.6736,96.4329,96.4673,20087.0
2015-11-13 13:15:00,112.19,112.24,112.01,112.01,14715.0,96.4501,96.493,96.2953,96.2953,14715.0
2015-11-13 13:20:00,112.04,112.19,112.01,112.19,12614.0,96.3211,96.4501,96.2953,96.4501,12614.0
2015-11-13 13:25:00,112.21,112.24,112.12,112.19,18732.0,96.4673,96.493,96.3899,96.4501,18732.0
2015-11-13 13:30:00,112.2,112.44,112.2,112.32,18748.0,96.4587,96.665,96.4587,96.5618,18748.0
2015-11-13 13:35:00,112.29,112.29,111.99,112.13,13157.0,96.536,96.536,96.2781,96.3985,13157.0
2015-11-13 13:40:00,112.11,112.17,112.03,112.09,8091.0,96.3813,96.4329,96.3125,96.3641,8091.0
2015-11-13 13:45:00,112.12,112.25,112.1,112.1,13197.0,96.3899,96.5016,96.3727,96.3727,13197.0
2015-11-13 13:50:00,112.1,112.27,112.07,112.23,9259.0,96.3727,96.5188,96.3469,96.4844,9259.0
2015-11-13 13:55:00,112.25,112.25,112.01,112.04,19793.0,96.5016,96.5016,96.2953,96.3211,19793.0
2015-11-13 14:00:00,112.02,112.22,111.96,112.16,15177.0,96.3039,96.4758,96.2523,96.4243,15177.0
2015-11-13 14:05:00,112.15,112.16,111.85,111.87,26349.0,96.4157,96.4243,96.1578,96.175,26349.0
2015-11-13 14:10:00,111.84,111.96,111.8,111.85,12953.0,96.1492,96.2523,96.1148,96.1578,12953.0
2015-11-13 14:15:00,111.86,112.04,111.83,111.93,14193.0,96.1664,96.3211,96.1406,96.2265,14193.0
2015-11-13 14:20:00,111.93,111.95,111.82,111.88,14197.0,96.2265,96.2437,96.132,96.1836,14197.0
2015-11-13 14:25:00,111.87,111.89,111.68,111.7,20861.0,96.175,96.1921,96.0116,96.0288,20861.0
2015-11-13 14:30:00,111.7,111.78,111.67,111.73,32018.0,96.0288,96.0976,96.003,96.0546,32018.0
2015-11-13 14:35:00,111.74,111.79,111.67,111.71,39492.0,96.0632,96.1062,96.003,96.0374,39492.0
2015-11-13 14:40:00,111.67,111.76,111.61,111.68,27753.0,96.003,96.0804,95.9514,96.0116,27753.0
2015-11-13 14:45:00,111.71,111.72,111.54,111.7,30184.0,96.0374,96.046,95.8913,96.0288,30184.0
2015-11-13 14:50:00,111.67,111.78,111.54,111.56,19088.0,96.003,96.0976,95.8913,95.9084,19088.0
2015-11-13 14:55:00,111.56,111.58,111.43,111.55,17740.0,95.9084,95.9256,95.7967,95.8998,17740.0
2015-11-13 15:00:00,111.52,111.7,111.52,111.66,14750.0,95.8741,96.0288,95.8741,95.9944,14750.0
2015-11-13 15:05:00,111.67,111.71,111.55,111.63,24028.0,96.003,96.0374,95.8998,95.9686,24028.0
2015-11-13 15:10:00,111.65,111.76,111.58,111.74,33635.0,95.9858,96.0804,95.9256,96.0632,33635.0
2015-11-13 15:15:00,111.75,111.76,111.52,111.57,22807.0,96.0718,96.0804,95.8741,95.917,22807.0
2015-11-13 15:20:00,111.56,111.71,111.49,111.69,31567.0,95.9084,96.0374,95.8483,96.0202,31567.0
2015-11-13 15:25:00,111.68,111.79,111.54,111.72,38620.0,96.0116,96.1062,95.8913,96.046,38620.0
2015-11-13 15:30:00,111.72,111.97,111.71,111.81,45045.0,96.046,96.2609,96.0374,96.1234,45045.0
2015-11-13 15:35:00,111.8,111.89,111.73,111.79,29394.0,96.1148,96.1921,96.0546,96.1062,29394.0
2015-11-13 15:40:00,111.79,111.8,111.5,111.51,52717.0,96.1062,96.1148,95.8569,95.8655,52717.0
2015-11-13 15:45:00,111.52,111.7,111.47,111.61,57579.0,95.8741,96.0288,95.8311,95.9514,57579.0
2015-11-13 15:50:00,111.6,111.65,111.5,111.53,55400.0,95.9428,95.9858,95.8569,95.8827,55400.0
2015-11-13 15:55:00,111.52,111.54,111.39,111.43,269236.0,95.8741,95.8913,95.7623,95.7967,269236.0
2015-11-16 09:30:00,110.9,112.12,110.79,112.12,59630.0,95.341,96.3899,95.2465,96.3899,59630.0
2015-11-16 09:35:00,112.14,112.46,112.08,112.4,39308.0,96.4071,96.6822,96.3555,96.6306,39308.0
2015-11-16 09:40:00,112.41,112.52,111.85,112.19,29381.0,96.6392,96.7338,96.1578,96.4501,29381.0
2015-11-16 09:45:00,112.18,112.9,111.96,112.8,50441.0,96.4415,97.0604,96.2523,96.9745,50441.0
2015-11-16 09:50:00,112.83,113.14,112.49,112.63,24630.0,97.0003,97.2668,96.708,96.8283,24630.0
2015-11-16 09:55:00,112.67,112.68,112.37,112.41,18424.0,96.8627,96.8713,96.6048,96.6392,18424.0
2015-11-16 10:00:00,112.47,112.86,112.42,112.81,35207.0,96.6908,97.0261,96.6478,96.9831,35207.0
2015-11-16 10:05:00,112.81,113.15,112.81,113.03,28915.0,96.9831,97.2754,96.9831,97.1722,28915.0
2015-11-16 10:10:00,112.99,113.08,112.83,112.94,19591.0,97.1378,97.2152,97.0003,97.0948,19591.0
2015-11-16 10:15:00,112.88,113.0,112.59,112.59,16878.0,97.0433,97.1464,96.7939,96.7939,16878.0
2015-11-16 10:20:00,112.62,113.18,112.61,113.09,29674.0,96.8197,97.3012,96.8111,97.2238,29674.0
2015-11-16 10:25:00,113.04,113.04,112.6,112.73,26061.0,97.1808,97.1808,96.8025,96.9143,26061.0
2015-11-16 10:30:00,112.67,112.69,112.48,112.67,15263.0,96.8627,96.8799,96.6994,96.8627,15263.0
2015-11-16 10:35:00,112.68,112.74,112.47,112.7,22380.0,96.8713,96.9229,96.6908,96.8885,22380.0
2015-11-16 10:40:00,112.7,112.7,112.44,112.59,45630.0,96.8885,96.8885,96.665,96.7939,45630.0
2015-11-16 10:45:00,112.65,113.19,112.65,112.95,28884.0,96.8455,97.3098,96.8455,97.1034,28884.0
2015-11-16 10:50:00,112.94,112.97,112.75,112.85,13453.0,97.0948,97.1206,96.9315,97.0175,13453.0
2015-11-16 10:55:00,112.83,113.3,112.77,113.25,42616.0,97.0003,97.4043,96.9487,97.3613,42616.0
2015-11-16 11:00:00,113.25,113.28,112.92,112.97,37660.0,97.3613,97.3871,97.0776,97.1206,37660.0
2015-11-16 11:05:00,112.99,113.13,112.9,112.96,26497.0,97.1378,97.2582,97.0604,97.112,26497.0
2015-11-16 11:10:00,112.97,113.18,112.78,112.84,24621.0,97.1206,97.3012,96.9573,97.0089,24621.0
2015-11-16 11:15:00,112.86,112.98,112.8,112.84,11066.0,97.0261,97.1292,96.9745,97.0089,11066.0
2015-11-16 11:20:00,112.81,113.0,112.73,112.8,12173.0,96.9831,97.1464,96.9143,96.9745,12173.0
2015-11-16 11:25:00,112.77,113.14,112.72,113.05,38049.0,96.9487,97.2668,96.9057,97.1894,38049.0
2015-11-16 11:30:00,113.08,113.39,113.08,113.36,28029.0,97.2152,97.4817,97.2152,97.4559,28029.0
2015-11-16 11:35:00,113.36,113.55,113.36,113.55,30732.0,97.4559,97.6193,97.4559,97.6193,30732.0
2015-11-16 11:40:00,113.52,113.68,113.38,113.67,45148.0,97.5935,97.731,97.4731,97.7224,45148.0
2015-11-16 11:45:00,113.64,113.96,113.59,113.88,33473.0,97.6966,97.9717,97.6536,97.903,33473.0
2015-11-16 11:50:00,113.92,114.14,113.8,114.01,26376.0,97.9373,98.1265,97.8342,98.0147,26376.0
2015-11-16 11:55:00,114.01,114.1,113.75,113.79,24402.0,98.0147,98.0921,97.7912,97.8256,24402.0
2015-11-16 12:00:00,113.81,113.81,113.58,113.61,25533.0,97.8428,97.8428,97.645,97.6708,25533.0
2015-11-16 12:05:00,113.6,113.63,113.4,113.44,12838.0,97.6622,97.688,97.4903,97.5247,12838.0
2015-11-16 12:10:00,113.46,113.53,113.31,113.48,18045.0,97.5419,97.6021,97.4129,97.5591,18045.0
2015-11-16 12:15:00,113.52,113.58,113.43,113.47,12922.0,97.5935,97.645,97.5161,97.5505,12922.0
2015-11-16 12:20:00,113.48,113.66,113.43,113.66,9378.0,97.5591,97.7138,97.5161,97.7138,9378.0
2015-11-16 12:25:00,113.67,113.73,113.62,113.67,4757.0,97.7224,97.774,97.6794,97.7224,4757.0
2015-11-16 12:30:00,113.67,113.73,113.6,113.66,6960.0,97.7224,97.774,97.6622,97.7138,6960.0
2015-11-16 12:35:00,113.68,113.72,113.58,113.59,6634.0,97.731,97.7654,97.645,97.6536,6634.0
2015-11-16 12:40:00,113.6,113.68,113.5,113.6,12339.0,97.6622,97.731,97.5763,97.6622,12339.0
2015-11-16 12:45:00,113.56,113.56,113.34,113.35,9985.0,97.6279,97.6279,97.4387,97.4473,9985.0
2015-11-16 12:50:00,113.32,113.42,113.16,113.24,7424.0,97.4215,97.5075,97.284,97.3527,7424.0
2015-11-16 12:55:00,113.24,113.48,113.21,113.47,10072.0,97.3527,97.5591,97.327,97.5505,10072.0
2015-11-16 13:00:00,113.44,113.44,113.29,113.38,6658.0,97.5247,97.5247,97.3957,97.4731,6658.0
2015-11-16 13:05:00,113.42,113.47,113.26,113.47,10318.0,97.5075,97.5505,97.3699,97.5505,10318.0
2015-11-16 13:10:00,113.47,113.6,113.44,113.53,9094.0,97.5505,97.6622,97.5247,97.6021,9094.0
2015-11-16 13:15:00,113.57,113.64,113.47,113.57,11758.0,97.6364,97.6966,97.5505,97.6364,11758.0
2015-11-16 13:20:00,113.6,113.72,113.58,113.71,12377.0,97.6622,97.7654,97.645,97.7568,12377.0
2015-11-16 13:25:00,113.73,113.74,113.41,113.42,8239.0,97.774,97.7826,97.4989,97.5075,8239.0
2015-11-16 13:30:00,113.37,113.5,113.34,113.35,6179.0,97.4645,97.5763,97.4387,97.4473,6179.0
2015-11-16 13:35:00,113.37,113.39,113.2,113.25,8269.0,97.4645,97.4817,97.3184,97.3613,8269.0
2015-11-16 13:40:00,113.2,113.32,113.14,113.14,14620.0,97.3184,97.4215,97.2668,97.2668,14620.0
2015-11-16 13:45:00,113.13,113.28,113.13,113.24,6667.0,97.2582,97.3871,97.2582,97.3527,6667.0
2015-11-16 13:50:00,113.21,113.27,113.11,113.21,10862.0,97.327,97.3785,97.241,97.327,10862.0
2015-11-16 13:55:00,113.22,113.23,113.11,113.23,8237.0,97.3356,97.3441,97.241,97.3441,8237.0
2015-11-16 14:00:00,113.23,113.31,113.16,113.19,18857.0,97.3441,97.4129,97.284,97.3098,18857.0
2015-11-16 14:05:00,113.19,113.2,113.01,113.15,18550.0,97.3098,97.3184,97.155,97.2754,18550.0
2015-11-16 14:10:00,113.14,113.37,113.08,113.34,37570.0,97.2668,97.4645,97.2152,97.4387,37570.0
2015-11-16 14:15:00,113.34,113.36,113.17,113.29,7054.0,97.4387,97.4559,97.2926,97.3957,7054.0
2015-11-16 14:20:00,113.28,113.37,113.21,113.37,14732.0,97.3871,97.4645,97.327,97.4645,14732.0
2015-11-16 14:25:00,113.38,113.43,113.24,113.43,17247.0,97.4731,97.5161,97.3527,97.5161,17247.0
2015-11-16 14:30:00,113.43,113.57,113.42,113.56,30561.0,97.5161,97.6364,97.5075,97.6279,30561.0
2015-11-16 14:35:00,113.57,113.68,113.56,113.65,15048.0,97.6364,97.731,97.6279,97.7052,15048.0
2015-11-16 14:40:00,113.64,113.64,113.42,113.55,21336.0,97.6966,97.6966,97.5075,97.6193,21336.0
2015-11-16 14:45:00,113.55,113.63,113.47,113.54,10528.0,97.6193,97.688,97.5505,97.6107,10528.0
2015-11-16 14:50:00,113.55,113.69,113.43,113.5,28100.0,97.6193,97.7396,97.5161,97.5763,28100.0
2015-11-16 14:55:00,113.51,113.69,113.51,113.58,9204.0,97.5849,97.7396,97.5849,97.645,9204.0
2015-11-16 15:00:00,113.58,113.91,113.54,113.87,43735.0,97.645,97.9287,97.6107,97.8944,43735.0
2015-11-16 15:05:00,113.87,114.02,113.83,113.9,42679.0,97.8944,98.0233,97.86,97.9202,42679.0
2015-11-16 15:10:00,113.91,113.97,113.85,113.88,15547.0,97.9287,97.9803,97.8772,97.903,15547.0
2015-11-16 15:15:00,113.88,113.92,113.79,113.87,19142.0,97.903,97.9373,97.8256,97.8944,19142.0
2015-11-16 15:20:00,113.86,113.89,113.77,113.88,27237.0,97.8858,97.9116,97.8084,97.903,27237.0
2015-11-16 15:25:00,113.9,113.95,113.79,113.82,17763.0,97.9202,97.9631,97.8256,97.8514,17763.0
2015-11-16 15:30:00,113.84,113.92,113.79,113.8,19445.0,97.8686,97.9373,97.8256,97.8342,19445.0
2015-11-16 15:35:00,113.81,113.87,113.7,113.77,21774.0,97.8428,97.8944,97.7482,97.8084,21774.0
2015-11-16 15:40:00,113.77,113.8,113.63,113.68,21676.0,97.8084,97.8342,97.688,97.731,21676.0
2015-11-16 15:45:00,113.64,113.73,113.59,113.66,44842.0,97.6966,97.774,97.6536,97.7138,44842.0
2015-11-16 15:50:00,113.65,113.76,113.59,113.73,35161.0,97.7052,97.7998,97.6536,97.774,35161.0
2015-11-16 15:55:00,113.73,113.89,113.63,113.84,78936.0,97.774,97.9116,97.688,97.8686,78936.0
2015-11-17 09:30:00,113.73,113.73,113.2,113.38,47181.0,97.774,97.774,97.3184,97.4731,47181.0
2015-11-17 09:35:00,113.37,113.75,113.17,113.66,19806.0,97.4645,97.7912,97.2926,97.7138,19806.0
2015-11-17 09:40:00,113.57,113.68,113.21,113.32,28073.0,97.6364,97.731,97.327,97.4215,28073.0
2015-11-17 09:45:00,113.34,113.63,113.22,113.63,22195.0,97.4387,97.688,97.3356,97.688,22195.0
2015-11-17 09:50:00,113.59,113.68,113.39,113.6,18093.0,97.6536,97.731,97.4817,97.6622,18093.0
2015-11-17 09:55:00,113.61,114.17,113.58,114.09,64728.0,97.6708,98.1523,97.645,98.0835,64728.0
2015-11-17 10:00:00,114.16,114.41,114.08,114.28,20799.0,98.1437,98.3586,98.0749,98.2468,20799.0
2015-11-17 10:05:00,114.28,114.31,114.13,114.25,25175.0,98.2468,98.2726,98.1179,98.221,25175.0
2015-11-17 10:10:00,114.22,114.27,114.12,114.2,18191.0,98.1953,98.2382,98.1093,98.1781,18191.0
2015-11-17 10:15:00,114.15,114.36,114.13,114.27,24875.0,98.1351,98.3156,98.1179,98.2382,24875.0
2015-11-17 10:20:00,114.28,114.55,114.26,114.46,19385.0,98.2468,98.479,98.2296,98.4016,19385.0
2015-11-17 10:25:00,114.44,114.6,114.43,114.53,20594.0,98.3844,98.5219,98.3758,98.4618,20594.0
2015-11-17 10:30:00,114.53,114.65,114.5,114.57,12162.0,98.4618,98.5649,98.436,98.4962,12162.0
2015-11-17 10:35:00,114.55,114.62,114.45,114.55,20215.0,98.479,98.5391,98.393,98.479,20215.0
2015-11-17 10:40:00,114.51,114.9,114.44,114.87,30650.0,98.4446,98.7799,98.3844,98.7541,30650.0
2015-11-17 10:45:00,114.86,114.9,114.76,114.88,9677.0,98.7455,98.7799,98.6595,98.7627,9677.0
2015-11-17 10:50:00,114.89,115.18,114.83,115.1,28459.0,98.7713,99.0206,98.7197,98.9518,28459.0
2015-11-17 10:55:00,115.12,115.4,115.1,115.37,19573.0,98.969,99.2097,98.9518,99.1839,19573.0
2015-11-17 11:00:00,115.37,115.4,115.08,115.1,23663.0,99.1839,99.2097,98.9346,98.9518,23663.0
2015-11-17 11:05:00,115.12,115.15,114.97,115.03,10105.0,98.969,98.9948,98.84,98.8916,10105.0
2015-11-17 11:10:00,115.03,115.21,115.01,115.16,21078.0,98.8916,99.0464,98.8744,99.0034,21078.0
2015-11-17 11:15:00,115.16,115.18,114.89,114.91,21613.0,99.0034,99.0206,98.7713,98.7885,21613.0
2015-11-17 11:20:00,114.95,115.04,114.93,114.99,10179.0,98.8228,98.9002,98.8056,98.8572,10179.0
2015-11-17 11:25:00,114.98,115.08,114.88,114.99,11981.0,98.8486,98.9346,98.7627,98.8572,11981.0
2015-11-17 11:30:00,115.01,115.4,115.0,115.33,22160.0,98.8744,99.2097,98.8658,99.1495,22160.0
2015-11-17 11:35:00,115.33,115.44,115.27,115.3,24921.0,99.1495,99.2441,99.0979,99.1237,24921.0
2015-11-17 11:40:00,115.3,115.33,115.15,115.28,10065.0,99.1237,99.1495,98.9948,99.1065,10065.0
2015-11-17 11:45:00,115.3,115.31,115.08,115.09,12928.0,99.1237,99.1323,98.9346,98.9432,12928.0
2015-11-17 11:50:00,115.12,115.15,114.87,114.87,15577.0,98.969,98.9948,98.7541,98.7541,15577.0
2015-11-17 11:55:00,114.88,114.93,114.8,114.8,10579.0,98.7627,98.8056,98.6939,98.6939,10579.0
2015-11-17 12:00:00,114.77,114.78,114.69,114.7,16290.0,98.6681,98.6767,98.5993,98.6079,16290.0
2015-11-17 12:05:00,114.74,114.78,114.56,114.58,6348.0,98.6423,98.6767,98.4876,98.5047,6348.0
2015-11-17 12:10:00,114.57,114.65,114.45,114.61,13298.0,98.4962,98.5649,98.393,98.5305,13298.0
2015-11-17 12:15:00,114.61,114.61,114.42,114.45,18187.0,98.5305,98.5305,98.3672,98.393,18187.0
2015-11-17 12:20:00,114.44,114.44,114.15,114.15,6137.0,98.3844,98.3844,98.1351,98.1351,6137.0
2015-11-17 12:25:00,114.14,114.34,114.13,114.34,8791.0,98.1265,98.2984,98.1179,98.2984,8791.0
2015-11-17 12:30:00,114.32,114.54,114.27,114.51,8507.0,98.2812,98.4704,98.2382,98.4446,8507.0
2015-11-17 12:35:00,114.51,114.53,114.38,114.47,11275.0,98.4446,98.4618,98.3328,98.4102,11275.0
2015-11-17 12:40:00,114.42,114.44,114.29,114.37,12093.0,98.3672,98.3844,98.2554,98.3242,12093.0
2015-11-17 12:45:00,114.36,114.43,114.32,114.36,9089.0,98.3156,98.3758,98.2812,98.3156,9089.0
2015-11-17 12:50:00,114.36,114.45,114.35,114.43,8824.0,98.3156,98.393,98.307,98.3758,8824.0
2015-11-17 12:55:00,114.44,114.51,114.44,114.48,6068.0,98.3844,98.4446,98.3844,98.4188,6068.0
2015-11-17 13:00:00,114.5,114.66,114.42,114.6,12065.0,98.436,98.5735,98.3672,98.5219,12065.0
2015-11-17 13:05:00,114.65,114.68,114.51,114.64,11116.0,98.5649,98.5907,98.4446,98.5563,11116.0
2015-11-17 13:10:00,114.65,114.69,114.58,114.59,6240.0,98.5649,98.5993,98.5047,98.5133,6240.0
2015-11-17 13:15:00,114.57,114.59,114.39,114.42,9244.0,98.4962,98.5133,98.3414,98.3672,9244.0
2015-11-17 13:20:00,114.44,114.45,114.23,114.23,24398.0,98.3844,98.393,98.2039,98.2039,24398.0
2015-11-17 13:25:00,114.17,114.25,114.06,114.09,23231.0,98.1523,98.221,98.0577,98.0835,23231.0
2015-11-17 13:30:00,114.05,114.42,114.03,114.39,21793.0,98.0491,98.3672,98.0319,98.3414,21793.0
2015-11-17 13:35:00,114.37,114.55,114.37,114.43,43727.0,98.3242,98.479,98.3242,98.3758,43727.0
2015-11-17 13:40:00,114.46,114.69,114.44,114.61,19823.0,98.4016,98.5993,98.3844,98.5305,19823.0
2015-11-17 13:45:00,114.62,114.65,114.54,114.64,7288.0,98.5391,98.5649,98.4704,98.5563,7288.0
2015-11-17 13:50:00,114.56,114.7,114.56,114.64,8782.0,98.4876,98.6079,98.4876,98.5563,8782.0
2015-11-17 13:55:00,114.63,114.92,114.59,114.91,18676.0,98.5477,98.797,98.5133,98.7885,18676.0
2015-11-17 14:00:00,114.88,114.93,114.79,114.79,9391.0,98.7627,98.8056,98.6853,98.6853,9391.0
2015-11-17 14:05:00,114.75,114.92,114.74,114.87,15943.0,98.6509,98.797,98.6423,98.7541,15943.0
2015-11-17 14:10:00,114.86,115.08,114.83,115.08,13154.0,98.7455,98.9346,98.7197,98.9346,13154.0
2015-11-17 14:15:00,115.07,115.16,115.04,115.07,23920.0,98.926,99.0034,98.9002,98.926,23920.0
2015-11-17 14:20:00,115.08,115.08,114.68,114.7,21266.0,98.9346,98.9346,98.5907,98.6079,21266.0
2015-11-17 14:25:00,114.64,114.64,114.34,114.34,15434.0,98.5563,98.5563,98.2984,98.2984,15434.0
2015-11-17 14:30:00,114.35,114.46,114.31,114.39,18353.0,98.307,98.4016,98.2726,98.3414,18353.0
2015-11-17 14:35:00,114.4,114.4,114.2,114.4,11325.0,98.35,98.35,98.1781,98.35,11325.0
2015-11-17 14:40:00,114.4,114.4,114.0,114.02,16818.0,98.35,98.35,98.0061,98.0233,16818.0
2015-11-17 14:45:00,114.03,114.33,113.96,114.3,25036.0,98.0319,98.2898,97.9717,98.264,25036.0
2015-11-17 14:50:00,114.34,114.41,114.04,114.14,24706.0,98.2984,98.3586,98.0405,98.1265,24706.0
2015-11-17 14:55:00,114.12,114.46,114.11,114.43,11627.0,98.1093,98.4016,98.1007,98.3758,11627.0
2015-11-17 15:00:00,114.45,114.45,114.15,114.23,15002.0,98.393,98.393,98.1351,98.2039,15002.0
2015-11-17 15:05:00,114.22,114.4,114.22,114.27,10241.0,98.1953,98.35,98.1953,98.2382,10241.0
2015-11-17 15:10:00,114.24,114.34,114.01,114.25,19029.0,98.2124,98.2984,98.0147,98.221,19029.0
2015-11-17 15:15:00,114.24,114.35,114.2,114.31,12843.0,98.2124,98.307,98.1781,98.2726,12843.0
2015-11-17 15:20:00,114.29,114.45,114.22,114.26,24156.0,98.2554,98.393,98.1953,98.2296,24156.0
2015-11-17 15:25:00,114.29,114.47,114.26,114.46,22318.0,98.2554,98.4102,98.2296,98.4016,22318.0
2015-11-17 15:30:00,114.45,114.66,114.38,114.57,25924.0,98.393,98.5735,98.3328,98.4962,25924.0
2015-11-17 15:35:00,114.58,114.67,114.39,114.44,16093.0,98.5047,98.5821,98.3414,98.3844,16093.0
2015-11-17 15:40:00,114.46,114.6,114.43,114.57,24935.0,98.4016,98.5219,98.3758,98.4962,24935.0
2015-11-17 15:45:00,114.54,114.61,114.28,114.42,27139.0,98.4704,98.5305,98.2468,98.3672,27139.0
2015-11-17 15:50:00,114.41,114.56,114.4,114.5,37815.0,98.3586,98.4876,98.35,98.436,37815.0
2015-11-17 15:55:00,114.53,114.58,114.3,114.41,93968.0,98.4618,98.5047,98.264,98.3586,93968.0
2015-11-18 09:30:00,114.25,114.48,114.04,114.48,35322.0,98.221,98.4188,98.0405,98.4188,35322.0
2015-11-18 09:35:00,114.66,114.76,114.17,114.22,20143.0,98.5735,98.6595,98.1523,98.1953,20143.0
2015-11-18 09:40:00,114.32,114.35,114.0,114.12,18999.0,98.2812,98.307,98.0061,98.1093,18999.0
2015-11-18 09:45:00,114.06,114.26,113.9,114.03,19744.0,98.0577,98.2296,97.9202,98.0319,19744.0
2015-11-18 09:50:00,114.03,114.1,113.88,114.09,25806.0,98.0319,98.0921,97.903,98.0835,25806.0
2015-11-18 09:55:00,114.0,114.0,113.75,113.88,20739.0,98.0061,98.0061,97.7912,97.903,20739.0
2015-11-18 10:00:00,113.89,114.09,113.85,114.03,17822.0,97.9116,98.0835,97.8772,98.0319,17822.0
2015-11-18 10:05:00,114.01,114.16,113.94,114.12,13465.0,98.0147,98.1437,97.9545,98.1093,13465.0
2015-11-18 10:10:00,114.12,114.44,114.02,114.38,27053.0,98.1093,98.3844,98.0233,98.3328,27053.0
2015-11-18 10:15:00,114.38,114.65,114.22,114.65,31591.0,98.3328,98.5649,98.1953,98.5649,31591.0
2015-11-18 10:20:00,114.65,114.74,114.44,114.61,26582.0,98.5649,98.6423,98.3844,98.5305,26582.0
2015-11-18 10:25:00,114.65,114.8,114.6,114.78,13831.0,98.5649,98.6939,98.5219,98.6767,13831.0
2015-11-18 10:30:00,114.79,114.93,114.78,114.86,20008.0,98.6853,98.8056,98.6767,98.7455,20008.0
2015-11-18 10:35:00,114.86,115.06,114.83,114.9,32641.0,98.7455,98.9174,98.7197,98.7799,32641.0
2015-11-18 10:40:00,114.88,114.88,114.64,114.81,18134.0,98.7627,98.7627,98.5563,98.7025,18134.0
2015-11-18 10:45:00,114.81,115.03,114.68,115.03,16046.0,98.7025,98.8916,98.5907,98.8916,16046.0
2015-11-18 10:50:00,115.01,115.25,114.88,115.09,18627.0,98.8744,99.0807,98.7627,98.9432,18627.0
2015-11-18 10:55:00,115.06,115.36,115.03,115.36,14390.0,98.9174,99.1753,98.8916,99.1753,14390.0
2015-11-18 11:00:00,115.35,115.39,115.17,115.24,24924.0,99.1667,99.2011,99.012,99.0722,24924.0
2015-11-18 11:05:00,115.25,115.31,115.13,115.31,20772.0,99.0807,99.1323,98.9776,99.1323,20772.0
2015-11-18 11:10:00,115.29,115.52,115.25,115.52,29075.0,99.1151,99.3129,99.0807,99.3129,29075.0
2015-11-18 11:15:00,115.5,115.58,115.35,115.45,32295.0,99.2957,99.3645,99.1667,99.2527,32295.0
2015-11-18 11:20:00,115.43,115.52,115.37,115.4,12767.0,99.2355,99.3129,99.1839,99.2097,12767.0
2015-11-18 11:25:00,115.43,115.48,115.25,115.38,14394.0,99.2355,99.2785,99.0807,99.1925,14394.0
2015-11-18 11:30:00,115.38,115.53,115.38,115.53,18743.0,99.1925,99.3215,99.1925,99.3215,18743.0
2015-11-18 11:35:00,115.53,115.62,115.45,115.62,18129.0,99.3215,99.3988,99.2527,99.3988,18129.0
2015-11-18 11:40:00,115.64,115.78,115.47,115.5,17756.0,99.416,99.5364,99.2699,99.2957,17756.0
2015-11-18 11:45:00,115.52,115.77,115.46,115.73,12289.0,99.3129,99.5278,99.2613,99.4934,12289.0
2015-11-18 11:50:00,115.77,115.89,115.7,115.82,11715.0,99.5278,99.631,99.4676,99.5708,11715.0
2015-11-18 11:55:00,115.83,115.83,115.64,115.72,9675.0,99.5794,99.5794,99.416,99.4848,9675.0
2015-11-18 12:00:00,115.69,115.69,115.53,115.63,16234.0,99.459,99.459,99.3215,99.4074,16234.0
2015-11-18 12:05:00,115.62,115.68,115.34,115.52,16354.0,99.3988,99.4504,99.1581,99.3129,16354.0
2015-11-18 12:10:00,115.55,115.7,115.54,115.64,36280.0,99.3387,99.4676,99.3301,99.416,36280.0
2015-11-18 12:15:00,115.66,115.71,115.53,115.65,14807.0,99.4332,99.4762,99.3215,99.4246,14807.0
2015-11-18 12:20:00,115.64,115.72,115.57,115.65,15515.0,99.416,99.4848,99.3559,99.4246,15515.0
2015-11-18 12:25:00,115.65,115.68,115.55,115.61,11453.0,99.4246,99.4504,99.3387,99.3902,11453.0
2015-11-18 12:30:00,115.64,115.85,115.64,115.82,32603.0,99.416,99.5966,99.416,99.5708,32603.0
2015-11-18 12:35:00,115.83,115.91,115.73,115.86,13737.0,99.5794,99.6482,99.4934,99.6052,13737.0
2015-11-18 12:40:00,115.85,115.95,115.77,115.8,18439.0,99.5966,99.6825,99.5278,99.5536,18439.0
2015-11-18 12:45:00,115.78,115.93,115.78,115.92,14698.0,99.5364,99.6653,99.5364,99.6568,14698.0
2015-11-18 12:50:00,115.94,116.12,115.91,116.0,31182.0,99.6739,99.8287,99.6482,99.7255,31182.0
2015-11-18 12:55:00,116.01,116.07,115.88,116.05,18501.0,99.7341,99.7857,99.6224,99.7685,18501.0
2015-11-18 13:00:00,116.05,116.05,115.89,115.92,17255.0,99.7685,99.7685,99.631,99.6568,17255.0
2015-11-18 13:05:00,115.91,116.11,115.91,116.08,21850.0,99.6482,99.8201,99.6482,99.7943,21850.0
2015-11-18 13:10:00,116.1,116.17,116.07,116.17,34269.0,99.8115,99.8717,99.7857,99.8717,34269.0
2015-11-18 13:15:00,116.18,116.2,115.95,115.97,31409.0,99.8803,99.8975,99.6825,99.6997,31409.0
2015-11-18 13:20:00,115.97,116.21,115.97,116.12,19250.0,99.6997,99.9061,99.6997,99.8287,19250.0
2015-11-18 13:25:00,116.13,116.18,116.0,116.0,12784.0,99.8373,99.8803,99.7255,99.7255,12784.0
2015-11-18 13:30:00,116.02,116.05,115.85,115.85,20487.0,99.7427,99.7685,99.5966,99.5966,20487.0
2015-11-18 13:35:00,115.86,116.01,115.86,116.01,22213.0,99.6052,99.7341,99.6052,99.7341,22213.0
2015-11-18 13:40:00,115.96,116.02,115.91,115.95,15671.0,99.6911,99.7427,99.6482,99.6825,15671.0
2015-11-18 13:45:00,115.97,115.98,115.8,115.86,22035.0,99.6997,99.7083,99.5536,99.6052,22035.0
2015-11-18 13:50:00,115.85,115.96,115.82,115.85,17611.0,99.5966,99.6911,99.5708,99.5966,17611.0
2015-11-18 13:55:00,115.89,116.02,115.89,115.96,15674.0,99.631,99.7427,99.631,99.6911,15674.0
2015-11-18 14:00:00,115.95,116.07,115.82,115.99,51386.0,99.6825,99.7857,99.5708,99.7169,51386.0
2015-11-18 14:05:00,115.98,116.33,115.96,116.33,38503.0,99.7083,100.0092,99.6911,100.0092,38503.0
2015-11-18 14:10:00,116.29,116.5,116.25,116.34,39214.0,99.9748,100.1554,99.9405,100.0178,39214.0
2015-11-18 14:15:00,116.32,116.39,116.28,116.3,40767.0,100.0006,100.0608,99.9662,99.9834,40767.0
2015-11-18 14:20:00,116.31,116.44,116.26,116.42,24786.0,99.992,100.1038,99.949,100.0866,24786.0
2015-11-18 14:25:00,116.44,116.49,116.37,116.46,30871.0,100.1038,100.1468,100.0436,100.121,30871.0
2015-11-18 14:30:00,116.46,116.6,116.42,116.55,36695.0,100.121,100.2413,100.0866,100.1984,36695.0
2015-11-18 14:35:00,116.56,116.57,116.47,116.54,26397.0,100.207,100.2156,100.1296,100.1898,26397.0
2015-11-18 14:40:00,116.55,116.68,116.49,116.55,41462.0,100.1984,100.3101,100.1468,100.1984,41462.0
2015-11-18 14:45:00,116.54,116.69,116.5,116.66,32325.0,100.1898,100.3187,100.1554,100.2929,32325.0
2015-11-18 14:50:00,116.68,116.78,116.64,116.76,35554.0,100.3101,100.3961,100.2757,100.3789,35554.0
2015-11-18 14:55:00,116.76,116.85,116.73,116.81,35152.0,100.3789,100.4563,100.3531,100.4219,35152.0
2015-11-18 15:00:00,116.81,116.82,116.64,116.64,35547.0,100.4219,100.4305,100.2757,100.2757,35547.0
2015-11-18 15:05:00,116.66,116.7,116.46,116.47,38338.0,100.2929,100.3273,100.121,100.1296,38338.0
2015-11-18 15:10:00,116.47,116.65,116.42,116.65,38409.0,100.1296,100.2843,100.0866,100.2843,38409.0
2015-11-18 15:15:00,116.65,116.8,116.6,116.79,33059.0,100.2843,100.4133,100.2413,100.4047,33059.0
2015-11-18 15:20:00,116.78,116.78,116.65,116.76,34525.0,100.3961,100.3961,100.2843,100.3789,34525.0
2015-11-18 15:25:00,116.76,116.9,116.75,116.87,49070.0,100.3789,100.4993,100.3703,100.4735,49070.0
2015-11-18 15:30:00,116.86,116.98,116.84,116.98,88833.0,100.4649,100.568,100.4477,100.568,88833.0
2015-11-18 15:35:00,116.97,116.99,116.91,116.98,68782.0,100.5594,100.5766,100.5079,100.568,68782.0
2015-11-18 15:40:00,116.97,117.15,116.95,117.11,82792.0,100.5594,100.7142,100.5422,100.6798,82792.0
2015-11-18 15:45:00,117.11,117.34,117.05,117.33,102152.0,100.6798,100.8775,100.6282,100.8689,102152.0
2015-11-18 15:50:00,117.33,117.38,117.16,117.38,113810.0,100.8689,100.9119,100.7228,100.9119,113810.0
2015-11-18 15:55:00,117.38,117.53,117.25,117.26,283583.0,100.9119,101.0409,100.8002,100.8088,283583.0
2015-11-19 09:30:00,109.74,110.7,109.61,110.54,1017718.0,94.3438,95.1691,94.232,95.0315,1017718.0
2015-11-19 09:35:00,110.53,111.26,110.5,111.2,477025.0,95.023,95.6505,94.9972,95.599,477025.0
2015-11-19 09:40:00,111.22,112.15,110.42,112.0,567617.0,95.6161,96.4157,94.9284,96.2867,567617.0
2015-11-19 09:45:00,112.04,112.22,111.2,111.9,512444.0,96.3211,96.4758,95.599,96.2007,512444.0
2015-11-19 09:50:00,111.92,112.46,111.89,112.0,485900.0,96.2179,96.6822,96.1921,96.2867,485900.0
2015-11-19 09:55:00,112.0,112.76,111.96,112.71,291824.0,96.2867,96.9401,96.2523,96.8971,291824.0
2015-11-19 10:00:00,112.71,112.84,112.29,112.29,366116.0,96.8971,97.0089,96.536,96.536,366116.0
2015-11-19 10:05:00,112.32,113.25,112.27,113.15,359574.0,96.5618,97.3613,96.5188,97.2754,359574.0
2015-11-19 10:10:00,113.15,113.71,113.03,113.13,333298.0,97.2754,97.7568,97.1722,97.2582,333298.0
2015-11-19 10:15:00,113.13,113.6,113.13,113.27,361075.0,97.2582,97.6622,97.2582,97.3785,361075.0
2015-11-19 10:20:00,113.27,113.65,113.09,113.52,190635.0,97.3785,97.7052,97.2238,97.5935,190635.0
2015-11-19 10:25:00,113.52,113.56,113.2,113.35,136394.0,97.5935,97.6279,97.3184,97.4473,136394.0
2015-11-19 10:30:00,113.39,113.6,113.04,113.35,203909.0,97.4817,97.6622,97.1808,97.4473,203909.0
2015-11-19 10:35:00,113.39,113.5,113.14,113.33,188160.0,97.4817,97.5763,97.2668,97.4301,188160.0
2015-11-19 10:40:00,113.32,113.34,112.88,113.16,157468.0,97.4215,97.4387,97.0433,97.284,157468.0
2015-11-19 10:45:00,113.14,113.25,112.9,113.14,167835.0,97.2668,97.3613,97.0604,97.2668,167835.0
2015-11-19 10:50:00,113.14,113.14,112.5,112.65,254807.0,97.2668,97.2668,96.7166,96.8455,254807.0
2015-11-19 10:55:00,112.69,112.69,112.23,112.5,142719.0,96.8799,96.8799,96.4844,96.7166,142719.0
2015-11-19 11:00:00,112.48,112.54,112.25,112.45,105689.0,96.6994,96.751,96.5016,96.6736,105689.0
2015-11-19 11:05:00,112.43,112.45,112.16,112.28,116775.0,96.6564,96.6736,96.4243,96.5274,116775.0
2015-11-19 11:10:00,112.28,112.47,112.04,112.17,129449.0,96.5274,96.6908,96.3211,96.4329,129449.0
2015-11-19 11:15:00,112.17,112.23,111.95,112.1,113306.0,96.4329,96.4844,96.2437,96.3727,113306.0
2015-11-19 11:20:00,112.13,112.13,111.81,111.82,143283.0,96.3985,96.3985,96.1234,96.132,143283.0
2015-11-19 11:25:00,111.83,112.19,111.65,112.14,174990.0,96.1406,96.4501,95.9858,96.4071,174990.0
2015-11-19 11:30:00,112.11,112.56,112.06,112.4,51187.0,96.3813,96.7681,96.3383,96.6306,51187.0
2015-11-19 11:35:00,112.38,112.43,112.09,112.19,34717.0,96.6134,96.6564,96.3641,96.4501,34717.0
2015-11-19 11:40:00,112.16,112.16,111.95,112.11,70499.0,96.4243,96.4243,96.2437,96.3813,70499.0
2015-11-19 11:45:00,112.09,112.09,111.86,111.87,70351.0,96.3641,96.3641,96.1664,96.175,70351.0
2015-11-19 11:50:00,111.89,112.0,111.66,111.7,69005.0,96.1921,96.2867,95.9944,96.0288,69005.0
2015-11-19 11:55:00,111.7,111.82,111.63,111.63,82982.0,96.0288,96.132,95.9686,95.9686,82982.0
2015-11-19 12:00:00,111.63,111.67,111.18,111.43,147723.0,95.9686,96.003,95.5818,95.7967,147723.0
2015-11-19 12:05:00,111.41,111.53,111.23,111.29,72002.0,95.7795,95.8827,95.6247,95.6763,72002.0
2015-11-19 12:10:00,111.3,111.42,111.06,111.06,54470.0,95.6849,95.7881,95.4786,95.4786,54470.0
2015-11-19 12:15:00,111.09,111.19,111.09,111.18,78516.0,95.5044,95.5904,95.5044,95.5818,78516.0
2015-11-19 12:20:00,111.19,111.19,110.96,110.99,95395.0,95.5904,95.5904,95.3926,95.4184,95395.0
2015-11-19 12:25:00,110.98,111.17,110.93,111.07,132551.0,95.4098,95.5732,95.3668,95.4872,132551.0
2015-11-19 12:30:00,111.08,111.15,110.76,110.82,153009.0,95.4958,95.556,95.2207,95.2723,153009.0
2015-11-19 12:35:00,110.83,110.94,110.69,110.74,179773.0,95.2809,95.3754,95.1605,95.2035,179773.0
2015-11-19 12:40:00,110.74,110.77,110.39,110.47,107483.0,95.2035,95.2293,94.9026,94.9714,107483.0
2015-11-19 12:45:00,110.43,110.6,110.43,110.5,78413.0,94.937,95.0831,94.937,94.9972,78413.0
2015-11-19 12:50:00,110.5,110.55,110.47,110.5,69105.0,94.9972,95.0401,94.9714,94.9972,69105.0
2015-11-19 12:55:00,110.49,110.71,110.32,110.66,153050.0,94.9886,95.1777,94.8424,95.1347,153050.0
2015-11-19 13:00:00,110.66,110.75,110.34,110.36,120728.0,95.1347,95.2121,94.8596,94.8768,120728.0
2015-11-19 13:05:00,110.37,110.6,110.27,110.43,117883.0,94.8854,95.0831,94.7994,94.937,117883.0
2015-11-19 13:10:00,110.39,110.73,110.33,110.72,126149.0,94.9026,95.1949,94.851,95.1863,126149.0
2015-11-19 13:15:00,110.7,110.93,110.69,110.8,142068.0,95.1691,95.3668,95.1605,95.2551,142068.0
2015-11-19 13:20:00,110.81,111.15,110.74,111.05,94204.0,95.2637,95.556,95.2035,95.47,94204.0
2015-11-19 13:25:00,111.04,111.16,110.96,111.04,67347.0,95.4614,95.5646,95.3926,95.4614,67347.0
2015-11-19 13:30:00,111.02,111.12,110.84,111.09,94238.0,95.4442,95.5302,95.2895,95.5044,94238.0
2015-11-19 13:35:00,111.07,111.35,111.02,111.31,102518.0,95.4872,95.7279,95.4442,95.6935,102518.0
2015-11-19 13:40:00,111.32,111.62,111.3,111.6,102508.0,95.7021,95.96,95.6849,95.9428,102508.0
2015-11-19 13:45:00,111.6,111.88,111.59,111.63,125250.0,95.9428,96.1836,95.9342,95.9686,125250.0
2015-11-19 13:50:00,111.65,111.66,111.36,111.44,61264.0,95.9858,95.9944,95.7365,95.8053,61264.0
2015-11-19 13:55:00,111.46,111.54,111.24,111.29,54283.0,95.8225,95.8913,95.6333,95.6763,54283.0
2015-11-19 14:00:00,111.29,111.29,111.0,111.14,69485.0,95.6763,95.6763,95.427,95.5474,69485.0
2015-11-19 14:05:00,111.14,111.23,111.08,111.19,56340.0,95.5474,95.6247,95.4958,95.5904,56340.0
2015-11-19 14:10:00,111.19,111.39,111.14,111.38,83462.0,95.5904,95.7623,95.5474,95.7537,83462.0
2015-11-19 14:15:00,111.37,111.55,111.33,111.45,98553.0,95.7451,95.8998,95.7107,95.8139,98553.0
2015-11-19 14:20:00,111.45,111.53,111.28,111.33,65836.0,95.8139,95.8827,95.6677,95.7107,65836.0
2015-11-19 14:25:00,111.32,111.33,111.16,111.26,67415.0,95.7021,95.7107,95.5646,95.6505,67415.0
2015-11-19 14:30:00,111.25,111.32,111.2,111.27,65638.0,95.6419,95.7021,95.599,95.6591,65638.0
2015-11-19 14:35:00,111.27,111.31,111.09,111.12,61802.0,95.6591,95.6935,95.5044,95.5302,61802.0
2015-11-19 14:40:00,111.11,111.14,110.98,111.04,118273.0,95.5216,95.5474,95.4098,95.4614,118273.0
2015-11-19 14:45:00,111.03,111.04,110.79,110.86,66720.0,95.4528,95.4614,95.2465,95.3067,66720.0
2015-11-19 14:50:00,110.88,110.99,110.71,110.8,101826.0,95.3238,95.4184,95.1777,95.2551,101826.0
2015-11-19 14:55:00,110.79,110.84,110.76,110.78,102559.0,95.2465,95.2895,95.2207,95.2379,102559.0
2015-11-19 15:00:00,110.78,110.94,110.71,110.8,183938.0,95.2379,95.3754,95.1777,95.2551,183938.0
2015-11-19 15:05:00,110.79,110.87,110.78,110.84,91918.0,95.2465,95.3153,95.2379,95.2895,91918.0
2015-11-19 15:10:00,110.85,110.86,110.59,110.63,136799.0,95.2981,95.3067,95.0745,95.1089,136799.0
2015-11-19 15:15:00,110.63,110.72,110.57,110.62,100965.0,95.1089,95.1863,95.0573,95.1003,100965.0
2015-11-19 15:20:00,110.64,110.76,110.57,110.68,152140.0,95.1175,95.2207,95.0573,95.1519,152140.0
2015-11-19 15:25:00,110.69,110.88,110.64,110.8,148897.0,95.1605,95.3238,95.1175,95.2551,148897.0
2015-11-19 15:30:00,110.81,110.94,110.74,110.86,239747.0,95.2637,95.3754,95.2035,95.3067,239747.0
2015-11-19 15:35:00,110.87,110.89,110.55,110.56,154600.0,95.3153,95.3324,95.0401,95.0487,154600.0
2015-11-19 15:40:00,110.57,110.62,110.45,110.57,209248.0,95.0573,95.1003,94.9542,95.0573,209248.0
2015-11-19 15:45:00,110.58,110.62,110.33,110.34,238162.0,95.0659,95.1003,94.851,94.8596,238162.0
2015-11-19 15:50:00,110.34,110.55,110.34,110.52,258053.0,94.8596,95.0401,94.8596,95.0144,258053.0
2015-11-19 15:55:00,110.53,110.69,110.52,110.61,494526.0,95.023,95.1605,95.0144,95.0917,494526.0
2015-11-20 09:30:00,111.01,112.35,110.6,112.23,469569.0,95.4356,96.5876,95.0831,96.4844,469569.0
2015-11-20 09:35:00,112.17,112.63,111.88,112.39,107451.0,96.4329,96.8283,96.1836,96.622,107451.0
2015-11-20 09:40:00,112.4,112.41,111.83,112.12,81795.0,96.6306,96.6392,96.1406,96.3899,81795.0
2015-11-20 09:45:00,112.11,113.19,112.11,112.74,88415.0,96.3813,97.3098,96.3813,96.9229,88415.0
2015-11-20 09:50:00,112.74,113.4,112.72,113.12,98470.0,96.9229,97.4903,96.9057,97.2496,98470.0
2015-11-20 09:55:00,113.1,113.14,112.53,112.6,95206.0,97.2324,97.2668,96.7424,96.8025,95206.0
2015-11-20 10:00:00,112.63,113.01,112.63,112.91,85434.0,96.8283,97.155,96.8283,97.069,85434.0
2015-11-20 10:05:00,112.93,113.39,112.93,113.32,70657.0,97.0862,97.4817,97.0862,97.4215,70657.0
2015-11-20 10:10:00,113.33,114.0,113.31,113.95,74054.0,97.4301,98.0061,97.4129,97.9631,74054.0
2015-11-20 10:15:00,113.91,114.43,113.65,114.41,188143.0,97.9287,98.3758,97.7052,98.3586,188143.0
2015-11-20 10:20:00,114.37,114.44,113.98,114.02,110204.0,98.3242,98.3844,97.9889,98.0233,110204.0
2015-11-20 10:25:00,114.07,114.07,113.42,113.45,137099.0,98.0663,98.0663,97.5075,97.5333,137099.0
2015-11-20 10:30:00,113.42,113.54,113.25,113.5,95590.0,97.5075,97.6107,97.3613,97.5763,95590.0
2015-11-20 10:35:00,113.47,113.67,113.39,113.62,63324.0,97.5505,97.7224,97.4817,97.6794,63324.0
2015-11-20 10:40:00,113.61,113.68,113.55,113.63,62739.0,97.6708,97.731,97.6193,97.688,62739.0
2015-11-20 10:45:00,113.63,113.64,113.37,113.44,57020.0,97.688,97.6966,97.4645,97.5247,57020.0
2015-11-20 10:50:00,113.46,113.69,113.46,113.67,39851.0,97.5419,97.7396,97.5419,97.7224,39851.0
2015-11-20 10:55:00,113.67,113.75,113.26,113.32,60350.0,97.7224,97.7912,97.3699,97.4215,60350.0
2015-11-20 11:00:00,113.3,113.3,113.06,113.13,71914.0,97.4043,97.4043,97.198,97.2582,71914.0
2015-11-20 11:05:00,113.15,113.38,113.12,113.36,60493.0,97.2754,97.4731,97.2496,97.4559,60493.0
2015-11-20 11:10:00,113.36,113.47,113.32,113.39,64817.0,97.4559,97.5505,97.4215,97.4817,64817.0
2015-11-20 11:15:00,113.38,113.65,113.38,113.57,61940.0,97.4731,97.7052,97.4731,97.6364,61940.0
2015-11-20 11:20:00,113.59,113.6,113.5,113.58,39096.0,97.6536,97.6622,97.5763,97.645,39096.0
2015-11-20 11:25:00,113.58,113.69,113.49,113.59,33288.0,97.645,97.7396,97.5677,97.6536,33288.0
2015-11-20 11:30:00,113.63,113.63,113.42,113.44,28247.0,97.688,97.688,97.5075,97.5247,28247.0
2015-11-20 11:35:00,113.46,113.49,113.23,113.25,27028.0,97.5419,97.5677,97.3441,97.3613,27028.0
2015-11-20 11:40:00,113.25,113.33,113.12,113.18,53683.0,97.3613,97.4301,97.2496,97.3012,53683.0
2015-11-20 11:45:00,113.19,113.3,113.18,113.25,60434.0,97.3098,97.4043,97.3012,97.3613,60434.0
2015-11-20 11:50:00,113.22,113.23,113.03,113.07,29450.0,97.3356,97.3441,97.1722,97.2066,29450.0
2015-11-20 11:55:00,113.06,113.1,113.0,113.06,29164.0,97.198,97.2324,97.1464,97.198,29164.0
2015-11-20 12:00:00,113.04,113.05,112.91,112.97,33384.0,97.1808,97.1894,97.069,97.1206,33384.0
2015-11-20 12:05:00,112.97,112.99,112.84,112.89,35452.0,97.1206,97.1378,97.0089,97.0519,35452.0
2015-11-20 12:10:00,112.86,112.9,112.75,112.78,60682.0,97.0261,97.0604,96.9315,96.9573,60682.0
2015-11-20 12:15:00,112.77,112.91,112.69,112.88,59561.0,96.9487,97.069,96.8799,97.0433,59561.0
2015-11-20 12:20:00,112.89,113.19,112.87,113.14,75713.0,97.0519,97.3098,97.0347,97.2668,75713.0
2015-11-20 12:25:00,113.13,113.21,113.08,113.14,137518.0,97.2582,97.327,97.2152,97.2668,137518.0
2015-11-20 12:30:00,113.14,113.16,113.0,113.08,100485.0,97.2668,97.284,97.1464,97.2152,100485.0
2015-11-20 12:35:00,113.07,113.14,112.96,112.98,42461.0,97.2066,97.2668,97.112,97.1292,42461.0
2015-11-20 12:40:00,112.99,113.19,112.93,113.17,28501.0,97.1378,97.3098,97.0862,97.2926,28501.0
2015-11-20 12:45:00,113.18,113.59,113.17,113.35,34249.0,97.3012,97.6536,97.2926,97.4473,34249.0
2015-11-20 12:50:00,113.34,113.36,113.05,113.05,46236.0,97.4387,97.4559,97.1894,97.1894,46236.0
2015-11-20 12:55:00,113.09,113.09,112.9,113.0,48299.0,97.2238,97.2238,97.0604,97.1464,48299.0
2015-11-20 13:00:00,112.99,113.1,112.94,113.09,118611.0,97.1378,97.2324,97.0948,97.2238,118611.0
2015-11-20 13:05:00,113.1,113.23,113.0,113.14,54934.0,97.2324,97.3441,97.1464,97.2668,54934.0
2015-11-20 13:10:00,113.13,113.13,112.96,113.0,39117.0,97.2582,97.2582,97.112,97.1464,39117.0
2015-11-20 13:15:00,112.98,113.07,112.9,112.99,58301.0,97.1292,97.2066,97.0604,97.1378,58301.0
2015-11-20 13:20:00,112.98,113.18,112.96,113.17,35920.0,97.1292,97.3012,97.112,97.2926,35920.0
2015-11-20 13:25:00,113.18,113.27,113.09,113.18,32522.0,97.3012,97.3785,97.2238,97.3012,32522.0
2015-11-20 13:30:00,113.18,113.24,113.12,113.19,46387.0,97.3012,97.3527,97.2496,97.3098,46387.0
2015-11-20 13:35:00,113.19,113.22,113.11,113.15,51888.0,97.3098,97.3356,97.241,97.2754,51888.0
2015-11-20 13:40:00,113.16,113.37,113.15,113.3,41401.0,97.284,97.4645,97.2754,97.4043,41401.0
2015-11-20 13:45:00,113.3,113.3,113.19,113.21,17329.0,97.4043,97.4043,97.3098,97.327,17329.0
2015-11-20 13:50:00,113.21,113.24,113.12,113.22,59647.0,97.327,97.3527,97.2496,97.3356,59647.0
2015-11-20 13:55:00,113.21,113.23,113.09,113.19,25214.0,97.327,97.3441,97.2238,97.3098,25214.0
2015-11-20 14:00:00,113.21,113.23,113.14,113.19,47643.0,97.327,97.3441,97.2668,97.3098,47643.0
2015-11-20 14:05:00,113.18,113.35,113.18,113.33,39092.0,97.3012,97.4473,97.3012,97.4301,39092.0
2015-11-20 14:10:00,113.33,113.33,113.24,113.24,29354.0,97.4301,97.4301,97.3527,97.3527,29354.0
2015-11-20 14:15:00,113.27,113.3,113.25,113.29,34347.0,97.3785,97.4043,97.3613,97.3957,34347.0
2015-11-20 14:20:00,113.28,113.34,113.24,113.34,31111.0,97.3871,97.4387,97.3527,97.4387,31111.0
2015-11-20 14:25:00,113.35,113.47,113.35,113.44,36048.0,97.4473,97.5505,97.4473,97.5247,36048.0
2015-11-20 14:30:00,113.43,113.48,113.39,113.46,46710.0,97.5161,97.5591,97.4817,97.5419,46710.0
2015-11-20 14:35:00,113.45,113.57,113.45,113.48,32969.0,97.5333,97.6364,97.5333,97.5591,32969.0
2015-11-20 14:40:00,113.48,113.51,113.39,113.42,31493.0,97.5591,97.5849,97.4817,97.5075,31493.0
2015-11-20 14:45:00,113.42,113.43,113.25,113.27,24097.0,97.5075,97.5161,97.3613,97.3785,24097.0
2015-11-20 14:50:00,113.28,113.34,113.2,113.22,31820.0,97.3871,97.4387,97.3184,97.3356,31820.0
2015-11-20 14:55:00,113.23,113.29,112.93,112.94,66023.0,97.3441,97.3957,97.0862,97.0948,66023.0
2015-11-20 15:00:00,112.95,112.98,112.85,112.95,28394.0,97.1034,97.1292,97.0175,97.1034,28394.0
2015-11-20 15:05:00,112.95,113.0,112.86,112.97,29688.0,97.1034,97.1464,97.0261,97.1206,29688.0
2015-11-20 15:10:00,112.95,113.0,112.85,112.94,29697.0,97.1034,97.1464,97.0175,97.0948,29697.0
2015-11-20 15:15:00,112.94,113.01,112.86,112.96,38790.0,97.0948,97.155,97.0261,97.112,38790.0
2015-11-20 15:20:00,112.97,112.97,112.87,112.89,51889.0,97.1206,97.1206,97.0347,97.0519,51889.0
2015-11-20 15:25:00,112.89,112.9,112.78,112.82,43676.0,97.0519,97.0604,96.9573,96.9917,43676.0
2015-11-20 15:30:00,112.8,112.92,112.76,112.91,66498.0,96.9745,97.0776,96.9401,97.069,66498.0
2015-11-20 15:35:00,112.92,112.98,112.87,112.9,111572.0,97.0776,97.1292,97.0347,97.0604,111572.0
2015-11-20 15:40:00,112.91,112.96,112.89,112.95,61916.0,97.069,97.112,97.0519,97.1034,61916.0
2015-11-20 15:45:00,112.95,113.05,112.94,113.02,99942.0,97.1034,97.1894,97.0948,97.1636,99942.0
2015-11-20 15:50:00,113.02,113.11,113.02,113.02,122838.0,97.1636,97.241,97.1636,97.1636,122838.0
2015-11-20 15:55:00,113.02,113.08,112.88,113.0,644757.0,97.1636,97.2152,97.0433,97.1464,644757.0
2015-11-23 09:30:00,112.97,113.26,112.7,112.81,78463.0,97.1206,97.3699,96.8885,96.9831,78463.0
2015-11-23 09:35:00,112.76,113.28,112.69,112.75,31097.0,96.9401,97.3871,96.8799,96.9315,31097.0
2015-11-23 09:40:00,112.85,113.27,112.85,113.2,37784.0,97.0175,97.3785,97.0175,97.3184,37784.0
2015-11-23 09:45:00,113.21,114.14,113.2,114.12,74141.0,97.327,98.1265,97.3184,98.1093,74141.0
2015-11-23 09:50:00,114.14,114.14,113.71,113.86,48603.0,98.1265,98.1265,97.7568,97.8858,48603.0
2015-11-23 09:55:00,113.86,113.88,113.44,113.5,46029.0,97.8858,97.903,97.5247,97.5763,46029.0
2015-11-23 10:00:00,113.5,114.01,113.46,113.99,48944.0,97.5763,98.0147,97.5419,97.9975,48944.0
2015-11-23 10:05:00,113.95,114.27,113.8,114.27,61922.0,97.9631,98.2382,97.8342,98.2382,61922.0
2015-11-23 10:10:00,114.24,114.26,113.9,114.17,34658.0,98.2124,98.2296,97.9202,98.1523,34658.0
2015-11-23 10:15:00,114.19,114.49,114.19,114.39,32494.0,98.1695,98.4274,98.1695,98.3414,32494.0
2015-11-23 10:20:00,114.44,114.44,114.08,114.29,71110.0,98.3844,98.3844,98.0749,98.2554,71110.0
2015-11-23 10:25:00,114.31,114.34,113.73,113.75,43321.0,98.2726,98.2984,97.774,97.7912,43321.0
2015-11-23 10:30:00,113.78,113.92,113.72,113.9,29460.0,97.817,97.9373,97.7654,97.9202,29460.0
2015-11-23 10:35:00,113.89,114.15,113.89,114.09,45566.0,97.9116,98.1351,97.9116,98.0835,45566.0
2015-11-23 10:40:00,114.09,114.45,114.04,114.42,77817.0,98.0835,98.393,98.0405,98.3672,77817.0
2015-11-23 10:45:00,114.41,114.49,114.39,114.45,20308.0,98.3586,98.4274,98.3414,98.393,20308.0
2015-11-23 10:50:00,114.41,114.42,113.92,114.01,31792.0,98.3586,98.3672,97.9373,98.0147,31792.0
2015-11-23 10:55:00,114.02,114.02,113.76,113.8,51853.0,98.0233,98.0233,97.7998,97.8342,51853.0
2015-11-23 11:00:00,113.77,113.78,113.51,113.55,61541.0,97.8084,97.817,97.5849,97.6193,61541.0
2015-11-23 11:05:00,113.53,113.67,113.45,113.51,29318.0,97.6021,97.7224,97.5333,97.5849,29318.0
2015-11-23 11:10:00,113.5,113.71,113.46,113.6,36709.0,97.5763,97.7568,97.5419,97.6622,36709.0
2015-11-23 11:15:00,113.6,113.69,113.42,113.6,53167.0,97.6622,97.7396,97.5075,97.6622,53167.0
2015-11-23 11:20:00,113.6,113.66,113.43,113.46,20663.0,97.6622,97.7138,97.5161,97.5419,20663.0
2015-11-23 11:25:00,113.44,113.66,113.43,113.61,18110.0,97.5247,97.7138,97.5161,97.6708,18110.0
2015-11-23 11:30:00,113.62,113.68,113.41,113.41,46879.0,97.6794,97.731,97.4989,97.4989,46879.0
2015-11-23 11:35:00,113.43,113.47,113.28,113.3,105170.0,97.5161,97.5505,97.3871,97.4043,105170.0
2015-11-23 11:40:00,113.28,113.5,113.27,113.46,37613.0,97.3871,97.5763,97.3785,97.5419,37613.0
2015-11-23 11:45:00,113.45,113.47,113.17,113.22,23563.0,97.5333,97.5505,97.2926,97.3356,23563.0
2015-11-23 11:50:00,113.22,113.32,113.19,113.28,20993.0,97.3356,97.4215,97.3098,97.3871,20993.0
2015-11-23 11:55:00,113.25,113.27,113.1,113.12,23375.0,97.3613,97.3785,97.2324,97.2496,23375.0
2015-11-23 12:00:00,113.15,113.25,113.11,113.21,25384.0,97.2754,97.3613,97.241,97.327,25384.0
2015-11-23 12:05:00,113.18,113.2,113.01,113.06,17931.0,97.3012,97.3184,97.155,97.198,17931.0
2015-11-23 12:10:00,113.07,113.1,113.02,113.04,16837.0,97.2066,97.2324,97.1636,97.1808,16837.0
2015-11-23 12:15:00,113.07,113.16,113.04,113.1,44448.0,97.2066,97.284,97.1808,97.2324,44448.0
2015-11-23 12:20:00,113.11,113.15,113.03,113.15,17405.0,97.241,97.2754,97.1722,97.2754,17405.0
2015-11-23 12:25:00,113.15,113.41,113.05,113.36,26052.0,97.2754,97.4989,97.1894,97.4559,26052.0
2015-11-23 12:30:00,113.35,113.37,113.15,113.2,25104.0,97.4473,97.4645,97.2754,97.3184,25104.0
2015-11-23 12:35:00,113.23,113.25,113.12,113.24,17294.0,97.3441,97.3613,97.2496,97.3527,17294.0
2015-11-23 12:40:00,113.25,113.27,113.07,113.14,27467.0,97.3613,97.3785,97.2066,97.2668,27467.0
2015-11-23 12:45:00,113.15,113.15,112.94,112.97,22331.0,97.2754,97.2754,97.0948,97.1206,22331.0
2015-11-23 12:50:00,112.98,113.0,112.89,112.94,20084.0,97.1292,97.1464,97.0519,97.0948,20084.0
2015-11-23 12:55:00,112.97,113.01,112.77,112.78,29824.0,97.1206,97.155,96.9487,96.9573,29824.0
2015-11-23 13:00:00,112.8,112.92,112.76,112.92,21773.0,96.9745,97.0776,96.9401,97.0776,21773.0
2015-11-23 13:05:00,112.91,112.95,112.9,112.94,18942.0,97.069,97.1034,97.0604,97.0948,18942.0
2015-11-23 13:10:00,112.95,112.95,112.82,112.93,37126.0,97.1034,97.1034,96.9917,97.0862,37126.0
2015-11-23 13:15:00,112.94,113.04,112.91,113.02,23398.0,97.0948,97.1808,97.069,97.1636,23398.0
2015-11-23 13:20:00,113.03,113.04,112.85,112.85,12264.0,97.1722,97.1808,97.0175,97.0175,12264.0
2015-11-23 13:25:00,112.83,112.86,112.76,112.78,7244.0,97.0003,97.0261,96.9401,96.9573,7244.0
2015-11-23 13:30:00,112.75,112.83,112.69,112.78,20065.0,96.9315,97.0003,96.8799,96.9573,20065.0
2015-11-23 13:35:00,112.78,112.82,112.62,112.68,27016.0,96.9573,96.9917,96.8197,96.8713,27016.0
2015-11-23 13:40:00,112.66,112.7,112.58,112.63,16900.0,96.8541,96.8885,96.7853,96.8283,16900.0
2015-11-23 13:45:00,112.62,112.66,112.39,112.39,23670.0,96.8197,96.8541,96.622,96.622,23670.0
2015-11-23 13:50:00,112.4,112.47,112.36,112.43,16019.0,96.6306,96.6908,96.5962,96.6564,16019.0
2015-11-23 13:55:00,112.43,112.49,112.31,112.34,16488.0,96.6564,96.708,96.5532,96.579,16488.0
2015-11-23 14:00:00,112.32,112.37,112.19,112.25,29377.0,96.5618,96.6048,96.4501,96.5016,29377.0
2015-11-23 14:05:00,112.27,112.29,112.14,112.27,27132.0,96.5188,96.536,96.4071,96.5188,27132.0
2015-11-23 14:10:00,112.28,112.36,112.14,112.33,19380.0,96.5274,96.5962,96.4071,96.5704,19380.0
2015-11-23 14:15:00,112.32,112.46,112.3,112.42,22964.0,96.5618,96.6822,96.5446,96.6478,22964.0
2015-11-23 14:20:00,112.4,112.42,112.27,112.4,19729.0,96.6306,96.6478,96.5188,96.6306,19729.0
2015-11-23 14:25:00,112.41,112.57,112.36,112.48,22276.0,96.6392,96.7767,96.5962,96.6994,22276.0
2015-11-23 14:30:00,112.52,112.61,112.51,112.57,23765.0,96.7338,96.8111,96.7252,96.7767,23765.0
2015-11-23 14:35:00,112.57,112.57,112.29,112.38,46599.0,96.7767,96.7767,96.536,96.6134,46599.0
2015-11-23 14:40:00,112.38,112.45,112.29,112.45,27105.0,96.6134,96.6736,96.536,96.6736,27105.0
2015-11-23 14:45:00,112.46,112.49,112.41,112.48,15950.0,96.6822,96.708,96.6392,96.6994,15950.0
2015-11-23 14:50:00,112.49,112.52,112.4,112.51,27230.0,96.708,96.7338,96.6306,96.7252,27230.0
2015-11-23 14:55:00,112.52,112.53,112.48,112.5,34446.0,96.7338,96.7424,96.6994,96.7166,34446.0
2015-11-23 15:00:00,112.51,112.52,112.34,112.34,34687.0,96.7252,96.7338,96.579,96.579,34687.0
2015-11-23 15:05:00,112.36,112.45,112.35,112.45,36145.0,96.5962,96.6736,96.5876,96.6736,36145.0
2015-11-23 15:10:00,112.45,112.46,112.37,112.43,24024.0,96.6736,96.6822,96.6048,96.6564,24024.0
2015-11-23 15:15:00,112.42,112.42,112.32,112.36,30583.0,96.6478,96.6478,96.5618,96.5962,30583.0
2015-11-23 15:20:00,112.36,112.39,112.32,112.34,29509.0,96.5962,96.622,96.5618,96.579,29509.0
2015-11-23 15:25:00,112.33,112.37,112.21,112.29,44629.0,96.5704,96.6048,96.4673,96.536,44629.0
2015-11-23 15:30:00,112.29,112.39,112.26,112.38,63833.0,96.536,96.622,96.5102,96.6134,63833.0
2015-11-23 15:35:00,112.38,112.42,112.34,112.35,46281.0,96.6134,96.6478,96.579,96.5876,46281.0
2015-11-23 15:40:00,112.37,112.37,112.2,112.27,69820.0,96.6048,96.6048,96.4587,96.5188,69820.0
2015-11-23 15:45:00,112.27,112.38,112.22,112.37,66412.0,96.5188,96.6134,96.4758,96.6048,66412.0
2015-11-23 15:50:00,112.38,112.49,112.32,112.47,69981.0,96.6134,96.708,96.5618,96.6908,69981.0
2015-11-23 15:55:00,112.46,112.47,112.1,112.15,301502.0,96.6822,96.6908,96.3727,96.4157,301502.0
2015-11-24 09:30:00,111.38,111.79,111.06,111.25,94377.0,95.7537,96.1062,95.4786,95.6419,94377.0
2015-11-24 09:35:00,111.25,111.64,111.09,111.52,47563.0,95.6419,95.9772,95.5044,95.8741,47563.0
2015-11-24 09:40:00,111.52,111.91,111.33,111.57,99384.0,95.8741,96.2093,95.7107,95.917,99384.0
2015-11-24 09:45:00,111.57,111.98,111.57,111.98,32536.0,95.917,96.2695,95.917,96.2695,32536.0
2015-11-24 09:50:00,112.0,112.28,112.0,112.23,40726.0,96.2867,96.5274,96.2867,96.4844,40726.0
2015-11-24 09:55:00,112.22,112.76,112.22,112.44,35199.0,96.4758,96.9401,96.4758,96.665,35199.0
2015-11-24 10:00:00,112.4,112.44,112.26,112.41,26927.0,96.6306,96.665,96.5102,96.6392,26927.0
2015-11-24 10:05:00,112.43,112.75,112.37,112.58,17447.0,96.6564,96.9315,96.6048,96.7853,17447.0
2015-11-24 10:10:00,112.53,112.71,112.37,112.51,28687.0,96.7424,96.8971,96.6048,96.7252,28687.0
2015-11-24 10:15:00,112.53,112.7,112.37,112.38,21730.0,96.7424,96.8885,96.6048,96.6134,21730.0
2015-11-24 10:20:00,112.38,112.55,112.32,112.44,20903.0,96.6134,96.7596,96.5618,96.665,20903.0
2015-11-24 10:25:00,112.44,112.65,112.41,112.58,27282.0,96.665,96.8455,96.6392,96.7853,27282.0
2015-11-24 10:30:00,112.59,112.6,112.2,112.2,35243.0,96.7939,96.8025,96.4587,96.4587,35243.0
2015-11-24 10:35:00,112.19,112.37,112.14,112.37,22663.0,96.4501,96.6048,96.4071,96.6048,22663.0
2015-11-24 10:40:00,112.33,112.44,112.32,112.42,19151.0,96.5704,96.665,96.5618,96.6478,19151.0
2015-11-24 10:45:00,112.4,112.44,112.15,112.21,54218.0,96.6306,96.665,96.4157,96.4673,54218.0
2015-11-24 10:50:00,112.23,112.43,112.2,112.4,16831.0,96.4844,96.6564,96.4587,96.6306,16831.0
2015-11-24 10:55:00,112.4,112.48,112.24,112.28,14831.0,96.6306,96.6994,96.493,96.5274,14831.0
2015-11-24 11:00:00,112.29,112.29,112.08,112.15,15697.0,96.536,96.536,96.3555,96.4157,15697.0
2015-11-24 11:05:00,112.14,112.38,112.14,112.32,33212.0,96.4071,96.6134,96.4071,96.5618,33212.0
2015-11-24 11:10:00,112.26,112.31,111.75,111.81,76501.0,96.5102,96.5532,96.0718,96.1234,76501.0
2015-11-24 11:15:00,111.84,111.87,111.68,111.76,24726.0,96.1492,96.175,96.0116,96.0804,24726.0
2015-11-24 11:20:00,111.79,111.98,111.69,111.93,18735.0,96.1062,96.2695,96.0202,96.2265,18735.0
2015-11-24 11:25:00,111.93,112.22,111.93,112.21,22901.0,96.2265,96.4758,96.2265,96.4673,22901.0
2015-11-24 11:30:00,112.23,112.48,112.23,112.29,35571.0,96.4844,96.6994,96.4844,96.536,35571.0
2015-11-24 11:35:00,112.28,112.46,112.26,112.37,27982.0,96.5274,96.6822,96.5102,96.6048,27982.0
2015-11-24 11:40:00,112.38,112.44,112.25,112.35,13873.0,96.6134,96.665,96.5016,96.5876,13873.0
2015-11-24 11:45:00,112.36,112.52,112.34,112.39,16080.0,96.5962,96.7338,96.579,96.622,16080.0
2015-11-24 11:50:00,112.39,112.6,112.36,112.48,21896.0,96.622,96.8025,96.5962,96.6994,21896.0
2015-11-24 11:55:00,112.52,112.76,112.5,112.52,14373.0,96.7338,96.9401,96.7166,96.7338,14373.0
2015-11-24 12:00:00,112.51,112.63,112.44,112.46,11849.0,96.7252,96.8283,96.665,96.6822,11849.0
2015-11-24 12:05:00,112.45,112.45,112.29,112.29,9066.0,96.6736,96.6736,96.536,96.536,9066.0
2015-11-24 12:10:00,112.26,112.33,112.15,112.15,13251.0,96.5102,96.5704,96.4157,96.4157,13251.0
2015-11-24 12:15:00,112.16,112.22,112.04,112.06,16123.0,96.4243,96.4758,96.3211,96.3383,16123.0
2015-11-24 12:20:00,112.06,112.11,111.93,111.93,12932.0,96.3383,96.3813,96.2265,96.2265,12932.0
2015-11-24 12:25:00,111.93,111.93,111.79,111.84,30560.0,96.2265,96.2265,96.1062,96.1492,30560.0
2015-11-24 12:30:00,111.82,111.86,111.64,111.72,47915.0,96.132,96.1664,95.9772,96.046,47915.0
2015-11-24 12:35:00,111.71,111.93,111.64,111.82,35425.0,96.0374,96.2265,95.9772,96.132,35425.0
2015-11-24 12:40:00,111.84,112.1,111.83,111.99,25489.0,96.1492,96.3727,96.1406,96.2781,25489.0
2015-11-24 12:45:00,111.99,112.0,111.81,111.84,18506.0,96.2781,96.2867,96.1234,96.1492,18506.0
2015-11-24 12:50:00,111.85,111.93,111.83,111.88,16282.0,96.1578,96.2265,96.1406,96.1836,16282.0
2015-11-24 12:55:00,111.93,111.94,111.84,111.88,17985.0,96.2265,96.2351,96.1492,96.1836,17985.0
2015-11-24 13:00:00,111.89,112.45,111.89,112.45,31567.0,96.1921,96.6736,96.1921,96.6736,31567.0
2015-11-24 13:05:00,112.48,112.61,112.46,112.54,18750.0,96.6994,96.8111,96.6822,96.751,18750.0
2015-11-24 13:10:00,112.56,112.6,112.46,112.46,25358.0,96.7681,96.8025,96.6822,96.6822,25358.0
2015-11-24 13:15:00,112.48,112.53,112.43,112.45,12266.0,96.6994,96.7424,96.6564,96.6736,12266.0
2015-11-24 13:20:00,112.45,112.51,112.3,112.33,21535.0,96.6736,96.7252,96.5446,96.5704,21535.0
2015-11-24 13:25:00,112.34,112.44,112.33,112.44,14359.0,96.579,96.665,96.5704,96.665,14359.0
2015-11-24 13:30:00,112.44,112.46,112.33,112.39,20290.0,96.665,96.6822,96.5704,96.622,20290.0
2015-11-24 13:35:00,112.37,112.38,112.26,112.31,19657.0,96.6048,96.6134,96.5102,96.5532,19657.0
2015-11-24 13:40:00,112.3,112.45,112.28,112.44,14391.0,96.5446,96.6736,96.5274,96.665,14391.0
2015-11-24 13:45:00,112.42,112.46,112.35,112.39,32129.0,96.6478,96.6822,96.5876,96.622,32129.0
2015-11-24 13:50:00,112.4,112.45,112.28,112.34,14398.0,96.6306,96.6736,96.5274,96.579,14398.0
2015-11-24 13:55:00,112.35,112.47,112.34,112.4,17521.0,96.5876,96.6908,96.579,96.6306,17521.0
2015-11-24 14:00:00,112.42,112.48,112.35,112.44,24097.0,96.6478,96.6994,96.5876,96.665,24097.0
2015-11-24 14:05:00,112.46,112.49,112.39,112.4,31556.0,96.6822,96.708,96.622,96.6306,31556.0
2015-11-24 14:10:00,112.43,112.43,112.11,112.14,18342.0,96.6564,96.6564,96.3813,96.4071,18342.0
2015-11-24 14:15:00,112.13,112.16,111.99,112.15,33728.0,96.3985,96.4243,96.2781,96.4157,33728.0
2015-11-24 14:20:00,112.14,112.26,112.07,112.07,19690.0,96.4071,96.5102,96.3469,96.3469,19690.0
2015-11-24 14:25:00,112.09,112.27,112.07,112.15,20815.0,96.3641,96.5188,96.3469,96.4157,20815.0
2015-11-24 14:30:00,112.14,112.37,112.13,112.32,40507.0,96.4071,96.6048,96.3985,96.5618,40507.0
2015-11-24 14:35:00,112.35,112.44,112.24,112.31,25359.0,96.5876,96.665,96.493,96.5532,25359.0
2015-11-24 14:40:00,112.32,112.46,112.28,112.42,15537.0,96.5618,96.6822,96.5274,96.6478,15537.0
2015-11-24 14:45:00,112.44,112.57,112.43,112.54,21232.0,96.665,96.7767,96.6564,96.751,21232.0
2015-11-24 14:50:00,112.55,112.73,112.55,112.7,32061.0,96.7596,96.9143,96.7596,96.8885,32061.0
2015-11-24 14:55:00,112.7,112.75,112.62,112.74,19434.0,96.8885,96.9315,96.8197,96.9229,19434.0
2015-11-24 15:00:00,112.76,112.81,112.69,112.77,21544.0,96.9401,96.9831,96.8799,96.9487,21544.0
2015-11-24 15:05:00,112.8,113.1,112.78,113.1,39025.0,96.9745,97.2324,96.9573,97.2324,39025.0
2015-11-24 15:10:00,113.11,113.32,113.06,113.31,41851.0,97.241,97.4215,97.198,97.4129,41851.0
2015-11-24 15:15:00,113.31,113.45,113.31,113.43,62177.0,97.4129,97.5333,97.4129,97.5161,62177.0
2015-11-24 15:20:00,113.43,113.43,113.14,113.14,30322.0,97.5161,97.5161,97.2668,97.2668,30322.0
2015-11-24 15:25:00,113.14,113.27,113.09,113.14,21871.0,97.2668,97.3785,97.2238,97.2668,21871.0
2015-11-24 15:30:00,113.12,113.3,113.09,113.3,29979.0,97.2496,97.4043,97.2238,97.4043,29979.0
2015-11-24 15:35:00,113.28,113.29,113.17,113.21,40908.0,97.3871,97.3957,97.2926,97.327,40908.0
2015-11-24 15:40:00,113.22,113.32,113.15,113.29,40927.0,97.3356,97.4215,97.2754,97.3957,40927.0
2015-11-24 15:45:00,113.25,113.25,113.11,113.11,43226.0,97.3613,97.3613,97.241,97.241,43226.0
2015-11-24 15:50:00,113.12,113.2,113.1,113.2,42998.0,97.2496,97.3184,97.2324,97.3184,42998.0
2015-11-24 15:55:00,113.17,113.34,113.15,113.23,171355.0,97.2926,97.4387,97.2754,97.3441,171355.0
2015-11-25 09:30:00,113.47,113.55,113.0,113.22,51156.0,97.5505,97.6193,97.1464,97.3356,51156.0
2015-11-25 09:35:00,113.16,113.93,113.16,113.79,24290.0,97.284,97.9459,97.284,97.8256,24290.0
2015-11-25 09:40:00,113.76,114.1,113.61,114.1,73863.0,97.7998,98.0921,97.6708,98.0921,73863.0
2015-11-25 09:45:00,114.13,114.29,114.0,114.08,38664.0,98.1179,98.2554,98.0061,98.0749,38664.0
2015-11-25 09:50:00,114.13,114.14,113.76,113.84,43968.0,98.1179,98.1265,97.7998,97.8686,43968.0
2015-11-25 09:55:00,113.87,114.06,113.87,113.95,23909.0,97.8944,98.0577,97.8944,97.9631,23909.0
2015-11-25 10:00:00,113.95,114.02,113.76,113.76,78997.0,97.9631,98.0233,97.7998,97.7998,78997.0
2015-11-25 10:05:00,113.79,113.85,113.5,113.58,29703.0,97.8256,97.8772,97.5763,97.645,29703.0
2015-11-25 10:10:00,113.58,113.81,113.56,113.8,30760.0,97.645,97.8428,97.6279,97.8342,30760.0
2015-11-25 10:15:00,113.8,113.9,113.77,113.84,42187.0,97.8342,97.9202,97.8084,97.8686,42187.0
2015-11-25 10:20:00,113.84,113.9,113.73,113.81,42349.0,97.8686,97.9202,97.774,97.8428,42349.0
2015-11-25 10:25:00,113.81,113.9,113.7,113.75,44291.0,97.8428,97.9202,97.7482,97.7912,44291.0
2015-11-25 10:30:00,113.71,113.97,113.71,113.92,46742.0,97.7568,97.9803,97.7568,97.9373,46742.0
2015-11-25 10:35:00,113.94,114.1,113.9,114.0,26456.0,97.9545,98.0921,97.9202,98.0061,26456.0
2015-11-25 10:40:00,114.0,114.13,114.0,114.04,22232.0,98.0061,98.1179,98.0061,98.0405,22232.0
2015-11-25 10:45:00,114.04,114.3,114.04,114.25,26488.0,98.0405,98.264,98.0405,98.221,26488.0
2015-11-25 10:50:00,114.23,114.25,113.96,114.09,16325.0,98.2039,98.221,97.9717,98.0835,16325.0
2015-11-25 10:55:00,114.1,114.16,114.05,114.05,14590.0,98.0921,98.1437,98.0491,98.0491,14590.0
2015-11-25 11:00:00,114.04,114.09,113.87,113.97,23627.0,98.0405,98.0835,97.8944,97.9803,23627.0
2015-11-25 11:05:00,113.97,113.99,113.88,113.93,25619.0,97.9803,97.9975,97.903,97.9459,25619.0
2015-11-25 11:10:00,113.95,114.0,113.92,113.98,37988.0,97.9631,98.0061,97.9373,97.9889,37988.0
2015-11-25 11:15:00,113.97,113.98,113.92,113.94,21154.0,97.9803,97.9889,97.9373,97.9545,21154.0
2015-11-25 11:20:00,113.93,114.05,113.9,114.04,33153.0,97.9459,98.0491,97.9202,98.0405,33153.0
2015-11-25 11:25:00,114.04,114.05,113.88,113.9,28378.0,98.0405,98.0491,97.903,97.9202,28378.0
2015-11-25 11:30:00,113.91,113.95,113.86,113.92,26701.0,97.9287,97.9631,97.8858,97.9373,26701.0
2015-11-25 11:35:00,113.92,113.97,113.89,113.94,18857.0,97.9373,97.9803,97.9116,97.9545,18857.0
2015-11-25 11:40:00,113.94,113.97,113.71,113.71,28082.0,97.9545,97.9803,97.7568,97.7568,28082.0
2015-11-25 11:45:00,113.7,113.76,113.66,113.66,21519.0,97.7482,97.7998,97.7138,97.7138,21519.0
2015-11-25 11:50:00,113.66,113.66,113.55,113.57,11574.0,97.7138,97.7138,97.6193,97.6364,11574.0
2015-11-25 11:55:00,113.57,113.78,113.57,113.78,18123.0,97.6364,97.817,97.6364,97.817,18123.0
2015-11-25 12:00:00,113.79,113.82,113.74,113.74,12484.0,97.8256,97.8514,97.7826,97.7826,12484.0
2015-11-25 12:05:00,113.74,114.02,113.69,114.01,19169.0,97.7826,98.0233,97.7396,98.0147,19169.0
2015-11-25 12:10:00,114.01,114.08,113.99,114.08,13213.0,98.0147,98.0749,97.9975,98.0749,13213.0
2015-11-25 12:15:00,114.07,114.1,114.0,114.04,18756.0,98.0663,98.0921,98.0061,98.0405,18756.0
2015-11-25 12:20:00,114.03,114.15,113.97,114.11,23948.0,98.0319,98.1351,97.9803,98.1007,23948.0
2015-11-25 12:25:00,114.1,114.14,114.08,114.14,11505.0,98.0921,98.1265,98.0749,98.1265,11505.0
2015-11-25 12:30:00,114.16,114.23,114.09,114.22,13720.0,98.1437,98.2039,98.0835,98.1953,13720.0
2015-11-25 12:35:00,114.2,114.21,114.08,114.16,21842.0,98.1781,98.1867,98.0749,98.1437,21842.0
2015-11-25 12:40:00,114.16,114.2,114.1,114.15,15381.0,98.1437,98.1781,98.0921,98.1351,15381.0
2015-11-25 12:45:00,114.17,114.17,114.07,114.09,12270.0,98.1523,98.1523,98.0663,98.0835,12270.0
2015-11-25 12:50:00,114.08,114.18,114.05,114.12,23625.0,98.0749,98.1609,98.0491,98.1093,23625.0
2015-11-25 12:55:00,114.14,114.15,114.07,114.12,13705.0,98.1265,98.1351,98.0663,98.1093,13705.0
2015-11-25 13:00:00,114.11,114.12,113.98,114.1,17421.0,98.1007,98.1093,97.9889,98.0921,17421.0
2015-11-25 13:05:00,114.1,114.15,114.09,114.11,17299.0,98.0921,98.1351,98.0835,98.1007,17299.0
2015-11-25 13:10:00,114.11,114.15,114.02,114.02,23430.0,98.1007,98.1351,98.0233,98.0233,23430.0
2015-11-25 13:15:00,114.01,114.03,113.94,113.97,15421.0,98.0147,98.0319,97.9545,97.9803,15421.0
2015-11-25 13:20:00,113.97,114.03,113.95,113.97,14625.0,97.9803,98.0319,97.9631,97.9803,14625.0
2015-11-25 13:25:00,113.96,114.06,113.96,114.04,46898.0,97.9717,98.0577,97.9717,98.0405,46898.0
2015-11-25 13:30:00,114.06,114.09,114.02,114.03,13263.0,98.0577,98.0835,98.0233,98.0319,13263.0
2015-11-25 13:35:00,114.03,114.13,113.94,114.11,28031.0,98.0319,98.1179,97.9545,98.1007,28031.0
2015-11-25 13:40:00,114.09,114.15,114.08,114.15,27185.0,98.0835,98.1351,98.0749,98.1351,27185.0
2015-11-25 13:45:00,114.17,114.26,114.14,114.26,14296.0,98.1523,98.2296,98.1265,98.2296,14296.0
2015-11-25 13:50:00,114.25,114.48,114.25,114.46,38408.0,98.221,98.4188,98.221,98.4016,38408.0
2015-11-25 13:55:00,114.44,114.65,114.43,114.62,30744.0,98.3844,98.5649,98.3758,98.5391,30744.0
2015-11-25 14:00:00,114.62,114.67,114.57,114.59,26321.0,98.5391,98.5821,98.4962,98.5133,26321.0
2015-11-25 14:05:00,114.61,114.72,114.6,114.62,26883.0,98.5305,98.6251,98.5219,98.5391,26883.0
2015-11-25 14:10:00,114.63,114.79,114.57,114.76,38837.0,98.5477,98.6853,98.4962,98.6595,38837.0
2015-11-25 14:15:00,114.77,114.89,114.76,114.85,41638.0,98.6681,98.7713,98.6595,98.7369,41638.0
2015-11-25 14:20:00,114.85,114.99,114.83,114.92,52259.0,98.7369,98.8572,98.7197,98.797,52259.0
2015-11-25 14:25:00,114.92,115.04,114.91,114.91,50567.0,98.797,98.9002,98.7885,98.7885,50567.0
2015-11-25 14:30:00,114.9,115.05,114.85,114.96,41140.0,98.7799,98.9088,98.7369,98.8314,41140.0
2015-11-25 14:35:00,114.95,114.95,114.79,114.89,18811.0,98.8228,98.8228,98.6853,98.7713,18811.0
2015-11-25 14:40:00,114.88,114.88,114.57,114.64,20906.0,98.7627,98.7627,98.4962,98.5563,20906.0
2015-11-25 14:45:00,114.63,114.65,114.56,114.58,24081.0,98.5477,98.5649,98.4876,98.5047,24081.0
2015-11-25 14:50:00,114.59,114.65,114.59,114.65,18278.0,98.5133,98.5649,98.5133,98.5649,18278.0
2015-11-25 14:55:00,114.64,114.64,114.56,114.58,29839.0,98.5563,98.5563,98.4876,98.5047,29839.0
2015-11-25 15:00:00,114.58,114.6,114.57,114.58,29422.0,98.5047,98.5219,98.4962,98.5047,29422.0
2015-11-25 15:05:00,114.58,114.58,114.49,114.55,32157.0,98.5047,98.5047,98.4274,98.479,32157.0
2015-11-25 15:10:00,114.55,114.61,114.54,114.57,22428.0,98.479,98.5305,98.4704,98.4962,22428.0
2015-11-25 15:15:00,114.57,114.61,114.54,114.55,24754.0,98.4962,98.5305,98.4704,98.479,24754.0
2015-11-25 15:20:00,114.55,114.66,114.54,114.63,23194.0,98.479,98.5735,98.4704,98.5477,23194.0
2015-11-25 15:25:00,114.63,114.68,114.61,114.68,31428.0,98.5477,98.5907,98.5305,98.5907,31428.0
2015-11-25 15:30:00,114.7,114.72,114.63,114.65,39102.0,98.6079,98.6251,98.5477,98.5649,39102.0
2015-11-25 15:35:00,114.66,114.67,114.52,114.57,37117.0,98.5735,98.5821,98.4532,98.4962,37117.0
2015-11-25 15:40:00,114.57,114.65,114.52,114.65,45353.0,98.4962,98.5649,98.4532,98.5649,45353.0
2015-11-25 15:45:00,114.65,114.65,114.43,114.54,65521.0,98.5649,98.5649,98.3758,98.4704,65521.0
2015-11-25 15:50:00,114.56,114.57,114.48,114.5,59758.0,98.4876,98.4962,98.4188,98.436,59758.0
2015-11-25 15:55:00,114.5,114.52,114.41,114.42,149968.0,98.436,98.4532,98.3586,98.3672,149968.0
2015-11-27 09:30:00,114.49,115.03,114.08,114.15,55142.0,98.4274,98.8916,98.0749,98.1351,55142.0
2015-11-27 09:35:00,114.32,114.81,114.11,114.81,20760.0,98.2812,98.7025,98.1007,98.7025,20760.0
2015-11-27 09:40:00,114.74,114.74,114.25,114.52,30159.0,98.6423,98.6423,98.221,98.4532,30159.0
2015-11-27 09:45:00,114.49,114.64,114.28,114.36,27083.0,98.4274,98.5563,98.2468,98.3156,27083.0
2015-11-27 09:50:00,114.28,114.48,114.16,114.18,28080.0,98.2468,98.4188,98.1437,98.1609,28080.0
2015-11-27 09:55:00,114.19,114.72,114.19,114.68,39317.0,98.1695,98.6251,98.1695,98.5907,39317.0
2015-11-27 10:00:00,114.64,115.25,114.57,115.25,51127.0,98.5563,99.0807,98.4962,99.0807,51127.0
2015-11-27 10:05:00,115.2,115.69,115.05,115.42,44551.0,99.0378,99.459,98.9088,99.2269,44551.0
2015-11-27 10:10:00,115.42,115.44,115.28,115.39,44582.0,99.2269,99.2441,99.1065,99.2011,44582.0
2015-11-27 10:15:00,115.38,115.54,115.15,115.51,76898.0,99.1925,99.3301,98.9948,99.3043,76898.0
2015-11-27 10:20:00,115.51,115.76,115.48,115.67,21256.0,99.3043,99.5192,99.2785,99.4418,21256.0
2015-11-27 10:25:00,115.69,115.81,115.59,115.67,20601.0,99.459,99.5622,99.373,99.4418,20601.0
2015-11-27 10:30:00,115.68,115.9,115.59,115.83,38105.0,99.4504,99.6396,99.373,99.5794,38105.0
2015-11-27 10:35:00,115.82,115.82,115.43,115.48,28506.0,99.5708,99.5708,99.2355,99.2785,28506.0
2015-11-27 10:40:00,115.47,115.86,115.38,115.69,84863.0,99.2699,99.6052,99.1925,99.459,84863.0
2015-11-27 10:45:00,115.69,115.77,115.47,115.47,39269.0,99.459,99.5278,99.2699,99.2699,39269.0
2015-11-27 10:50:00,115.46,115.53,115.31,115.32,28234.0,99.2613,99.3215,99.1323,99.1409,28234.0
2015-11-27 10:55:00,115.32,115.47,115.32,115.41,18732.0,99.1409,99.2699,99.1409,99.2183,18732.0
2015-11-27 11:00:00,115.4,115.53,115.35,115.51,26981.0,99.2097,99.3215,99.1667,99.3043,26981.0
2015-11-27 11:05:00,115.51,115.54,115.2,115.23,30011.0,99.3043,99.3301,99.0378,99.0636,30011.0
2015-11-27 11:10:00,115.21,115.31,115.17,115.17,26685.0,99.0464,99.1323,99.012,99.012,26685.0
2015-11-27 11:15:00,115.18,115.18,115.0,115.12,36085.0,99.0206,99.0206,98.8658,98.969,36085.0
2015-11-27 11:20:00,115.11,115.12,114.96,115.06,46151.0,98.9604,98.969,98.8314,98.9174,46151.0
2015-11-27 11:25:00,115.07,115.13,114.98,114.98,19110.0,98.926,98.9776,98.8486,98.8486,19110.0
2015-11-27 11:30:00,114.98,115.21,114.96,115.17,24144.0,98.8486,99.0464,98.8314,99.012,24144.0
2015-11-27 11:35:00,115.17,115.18,115.03,115.12,19713.0,99.012,99.0206,98.8916,98.969,19713.0
2015-11-27 11:40:00,115.13,115.16,115.04,115.13,21809.0,98.9776,99.0034,98.9002,98.9776,21809.0
2015-11-27 11:45:00,115.13,115.13,114.99,115.02,15794.0,98.9776,98.9776,98.8572,98.883,15794.0
2015-11-27 11:50:00,115.01,115.04,114.81,114.87,24303.0,98.8744,98.9002,98.7025,98.7541,24303.0
2015-11-27 11:55:00,114.89,114.9,114.71,114.74,18928.0,98.7713,98.7799,98.6165,98.6423,18928.0
2015-11-27 12:00:00,114.75,114.85,114.75,114.77,22472.0,98.6509,98.7369,98.6509,98.6681,22472.0
2015-11-27 12:05:00,114.74,114.78,114.71,114.77,18843.0,98.6423,98.6767,98.6165,98.6681,18843.0
2015-11-27 12:10:00,114.77,114.77,114.62,114.65,37390.0,98.6681,98.6681,98.5391,98.5649,37390.0
2015-11-27 12:15:00,114.65,114.66,114.62,114.63,28517.0,98.5649,98.5735,98.5391,98.5477,28517.0
2015-11-27 12:20:00,114.63,114.66,114.55,114.59,37981.0,98.5477,98.5735,98.479,98.5133,37981.0
2015-11-27 12:25:00,114.6,114.67,114.54,114.64,19587.0,98.5219,98.5821,98.4704,98.5563,19587.0
2015-11-27 12:30:00,114.68,114.69,114.55,114.55,22451.0,98.5907,98.5993,98.479,98.479,22451.0
2015-11-27 12:35:00,114.55,114.56,114.43,114.49,44512.0,98.479,98.4876,98.3758,98.4274,44512.0
2015-11-27 12:40:00,114.49,114.52,114.45,114.49,33390.0,98.4274,98.4532,98.393,98.4274,33390.0
2015-11-27 12:45:00,114.49,114.51,114.29,114.36,35814.0,98.4274,98.4446,98.2554,98.3156,35814.0
2015-11-27 12:50:00,114.35,114.37,114.29,114.3,30654.0,98.307,98.3242,98.2554,98.264,30654.0
2015-11-27 12:55:00,114.32,114.36,114.28,114.32,92785.0,98.2812,98.3156,98.2468,98.2812,92785.0
2015-11-30 09:30:00,114.56,114.75,114.28,114.34,59768.0,98.4876,98.6509,98.2468,98.2984,59768.0
2015-11-30 09:35:00,114.34,114.82,113.95,114.46,29797.0,98.2984,98.7111,97.9631,98.4016,29797.0
2015-11-30 09:40:00,114.56,114.65,114.34,114.62,24889.0,98.4876,98.5649,98.2984,98.5391,24889.0
2015-11-30 09:45:00,114.54,114.78,114.45,114.48,74028.0,98.4704,98.6767,98.393,98.4188,74028.0
2015-11-30 09:50:00,114.48,114.57,114.22,114.39,51671.0,98.4188,98.4962,98.1953,98.3414,51671.0
2015-11-30 09:55:00,114.4,114.4,113.88,114.01,16477.0,98.35,98.35,97.903,98.0147,16477.0
2015-11-30 10:00:00,114.04,114.04,113.44,113.54,75607.0,98.0405,98.0405,97.5247,97.6107,75607.0
2015-11-30 10:05:00,113.55,113.89,113.41,113.85,51043.0,97.6193,97.9116,97.4989,97.8772,51043.0
2015-11-30 10:10:00,113.85,114.17,113.8,114.09,51116.0,97.8772,98.1523,97.8342,98.0835,51116.0
2015-11-30 10:15:00,114.1,114.2,113.96,114.1,65599.0,98.0921,98.1781,97.9717,98.0921,65599.0
2015-11-30 10:20:00,114.09,114.11,113.59,113.67,35201.0,98.0835,98.1007,97.6536,97.7224,35201.0
2015-11-30 10:25:00,113.67,113.67,113.37,113.42,19206.0,97.7224,97.7224,97.4645,97.5075,19206.0
2015-11-30 10:30:00,113.44,113.81,113.42,113.81,32066.0,97.5247,97.8428,97.5075,97.8428,32066.0
2015-11-30 10:35:00,113.82,113.93,113.51,113.62,25157.0,97.8514,97.9459,97.5849,97.6794,25157.0
2015-11-30 10:40:00,113.62,113.86,113.59,113.85,24699.0,97.6794,97.8858,97.6536,97.8772,24699.0
2015-11-30 10:45:00,113.84,113.84,113.56,113.62,17975.0,97.8686,97.8686,97.6279,97.6794,17975.0
2015-11-30 10:50:00,113.63,113.9,113.63,113.83,27002.0,97.688,97.9202,97.688,97.86,27002.0
2015-11-30 10:55:00,113.83,113.89,113.6,113.68,21934.0,97.86,97.9116,97.6622,97.731,21934.0
2015-11-30 11:00:00,113.69,113.69,113.56,113.62,18412.0,97.7396,97.7396,97.6279,97.6794,18412.0
2015-11-30 11:05:00,113.63,113.65,113.46,113.47,17424.0,97.688,97.7052,97.5419,97.5505,17424.0
2015-11-30 11:10:00,113.48,113.78,113.46,113.74,17193.0,97.5591,97.817,97.5419,97.7826,17193.0
2015-11-30 11:15:00,113.76,113.98,113.75,113.89,22329.0,97.7998,97.9889,97.7912,97.9116,22329.0
2015-11-30 11:20:00,113.92,114.16,113.86,113.86,16809.0,97.9373,98.1437,97.8858,97.8858,16809.0
2015-11-30 11:25:00,113.8,113.8,113.48,113.5,17879.0,97.8342,97.8342,97.5591,97.5763,17879.0
2015-11-30 11:30:00,113.49,113.49,113.32,113.34,14639.0,97.5677,97.5677,97.4215,97.4387,14639.0
2015-11-30 11:35:00,113.34,113.4,112.99,113.39,99935.0,97.4387,97.4903,97.1378,97.4817,99935.0
2015-11-30 11:40:00,113.4,113.42,113.25,113.34,32207.0,97.4903,97.5075,97.3613,97.4387,32207.0
2015-11-30 11:45:00,113.35,113.38,113.01,113.01,48185.0,97.4473,97.4731,97.155,97.155,48185.0
2015-11-30 11:50:00,113.04,113.1,112.97,113.07,39605.0,97.1808,97.2324,97.1206,97.2066,39605.0
2015-11-30 11:55:00,113.09,113.47,113.07,113.45,50307.0,97.2238,97.5505,97.2066,97.5333,50307.0
2015-11-30 12:00:00,113.43,113.54,113.39,113.54,29861.0,97.5161,97.6107,97.4817,97.6107,29861.0
2015-11-30 12:05:00,113.51,113.56,113.41,113.41,36250.0,97.5849,97.6279,97.4989,97.4989,36250.0
2015-11-30 12:10:00,113.41,113.49,113.31,113.44,34594.0,97.4989,97.5677,97.4129,97.5247,34594.0
2015-11-30 12:15:00,113.45,113.6,113.45,113.5,21604.0,97.5333,97.6622,97.5333,97.5763,21604.0
2015-11-30 12:20:00,113.5,113.58,113.41,113.57,31120.0,97.5763,97.645,97.4989,97.6364,31120.0
2015-11-30 12:25:00,113.55,113.61,113.45,113.56,16484.0,97.6193,97.6708,97.5333,97.6279,16484.0
2015-11-30 12:30:00,113.56,113.62,113.48,113.6,42175.0,97.6279,97.6794,97.5591,97.6622,42175.0
2015-11-30 12:35:00,113.59,113.6,113.35,113.41,38370.0,97.6536,97.6622,97.4473,97.4989,38370.0
2015-11-30 12:40:00,113.42,113.53,113.4,113.52,20890.0,97.5075,97.6021,97.4903,97.5935,20890.0
2015-11-30 12:45:00,113.53,113.66,113.5,113.58,26828.0,97.6021,97.7138,97.5763,97.645,26828.0
2015-11-30 12:50:00,113.55,113.65,113.53,113.55,18036.0,97.6193,97.7052,97.6021,97.6193,18036.0
2015-11-30 12:55:00,113.56,113.6,113.53,113.54,31636.0,97.6279,97.6622,97.6021,97.6107,31636.0
2015-11-30 13:00:00,113.54,113.54,113.34,113.35,26775.0,97.6107,97.6107,97.4387,97.4473,26775.0
2015-11-30 13:05:00,113.36,113.37,113.23,113.27,29175.0,97.4559,97.4645,97.3441,97.3785,29175.0
2015-11-30 13:10:00,113.26,113.26,113.15,113.16,20880.0,97.3699,97.3699,97.2754,97.284,20880.0
2015-11-30 13:15:00,113.15,113.23,113.14,113.18,34663.0,97.2754,97.3441,97.2668,97.3012,34663.0
2015-11-30 13:20:00,113.18,113.23,113.11,113.15,18330.0,97.3012,97.3441,97.241,97.2754,18330.0
2015-11-30 13:25:00,113.16,113.33,113.15,113.25,37630.0,97.284,97.4301,97.2754,97.3613,37630.0
2015-11-30 13:30:00,113.29,113.29,113.17,113.2,12668.0,97.3957,97.3957,97.2926,97.3184,12668.0
2015-11-30 13:35:00,113.2,113.22,113.13,113.15,24512.0,97.3184,97.3356,97.2582,97.2754,24512.0
2015-11-30 13:40:00,113.16,113.28,113.15,113.27,21461.0,97.284,97.3871,97.2754,97.3785,21461.0
2015-11-30 13:45:00,113.29,113.52,113.24,113.43,26069.0,97.3957,97.5935,97.3527,97.5161,26069.0
2015-11-30 13:50:00,113.43,113.64,113.39,113.64,21130.0,97.5161,97.6966,97.4817,97.6966,21130.0
2015-11-30 13:55:00,113.63,113.64,113.52,113.55,26023.0,97.688,97.6966,97.5935,97.6193,26023.0
2015-11-30 14:00:00,113.54,113.58,113.47,113.52,21805.0,97.6107,97.645,97.5505,97.5935,21805.0
2015-11-30 14:05:00,113.51,113.62,113.51,113.61,26296.0,97.5849,97.6794,97.5849,97.6708,26296.0
2015-11-30 14:10:00,113.63,113.65,113.49,113.52,31630.0,97.688,97.7052,97.5677,97.5935,31630.0
2015-11-30 14:15:00,113.53,113.62,113.52,113.62,51499.0,97.6021,97.6794,97.5935,97.6794,51499.0
2015-11-30 14:20:00,113.61,113.64,113.57,113.6,16742.0,97.6708,97.6966,97.6364,97.6622,16742.0
2015-11-30 14:25:00,113.59,113.62,113.53,113.54,12182.0,97.6536,97.6794,97.6021,97.6107,12182.0
2015-11-30 14:30:00,113.54,113.59,113.49,113.52,18222.0,97.6107,97.6536,97.5677,97.5935,18222.0
2015-11-30 14:35:00,113.5,113.53,113.4,113.41,14931.0,97.5763,97.6021,97.4903,97.4989,14931.0
2015-11-30 14:40:00,113.4,113.42,113.21,113.24,42115.0,97.4903,97.5075,97.327,97.3527,42115.0
2015-11-30 14:45:00,113.21,113.24,113.05,113.12,20268.0,97.327,97.3527,97.1894,97.2496,20268.0
2015-11-30 14:50:00,113.12,113.14,112.93,113.0,40019.0,97.2496,97.2668,97.0862,97.1464,40019.0
2015-11-30 14:55:00,113.0,113.05,112.97,113.01,25452.0,97.1464,97.1894,97.1206,97.155,25452.0
2015-11-30 15:00:00,113.02,113.05,112.95,113.0,21550.0,97.1636,97.1894,97.1034,97.1464,21550.0
2015-11-30 15:05:00,113.01,113.07,112.94,113.07,23006.0,97.155,97.2066,97.0948,97.2066,23006.0
2015-11-30 15:10:00,113.07,113.1,112.94,112.96,40760.0,97.2066,97.2324,97.0948,97.112,40760.0
2015-11-30 15:15:00,112.95,112.99,112.86,112.91,41719.0,97.1034,97.1378,97.0261,97.069,41719.0
2015-11-30 15:20:00,112.93,112.98,112.81,112.81,35071.0,97.0862,97.1292,96.9831,96.9831,35071.0
2015-11-30 15:25:00,112.82,112.87,112.76,112.85,40887.0,96.9917,97.0347,96.9401,97.0175,40887.0
2015-11-30 15:30:00,112.86,113.04,112.81,113.0,57414.0,97.0261,97.1808,96.9831,97.1464,57414.0
2015-11-30 15:35:00,113.0,113.0,112.9,112.95,36170.0,97.1464,97.1464,97.0604,97.1034,36170.0
2015-11-30 15:40:00,112.95,112.97,112.86,112.88,73710.0,97.1034,97.1206,97.0261,97.0433,73710.0
2015-11-30 15:45:00,112.87,113.06,112.8,113.04,119884.0,97.0347,97.198,96.9745,97.1808,119884.0
2015-11-30 15:50:00,113.03,113.09,112.87,112.95,88383.0,97.1722,97.2238,97.0347,97.1034,88383.0
2015-11-30 15:55:00,112.96,112.99,112.62,112.73,280531.0,97.112,97.1378,96.8197,96.9143,280531.0
2015-12-01 09:30:00,113.53,113.68,113.05,113.52,82952.0,97.6021,97.731,97.1894,97.5935,82952.0
2015-12-01 09:35:00,113.57,114.59,113.57,114.48,48284.0,97.6364,98.5133,97.6364,98.4188,48284.0
2015-12-01 09:40:00,114.52,114.72,114.22,114.41,40712.0,98.4532,98.6251,98.1953,98.3586,40712.0
2015-12-01 09:45:00,114.34,115.0,114.3,114.89,51402.0,98.2984,98.8658,98.264,98.7713,51402.0
2015-12-01 09:50:00,114.94,115.15,114.72,114.98,122928.0,98.8142,98.9948,98.6251,98.8486,122928.0
2015-12-01 09:55:00,114.98,115.13,114.4,114.41,77859.0,98.8486,98.9776,98.35,98.3586,77859.0
2015-12-01 10:00:00,114.4,114.94,114.25,114.87,68032.0,98.35,98.8142,98.221,98.7541,68032.0
2015-12-01 10:05:00,114.88,114.96,114.58,114.61,36042.0,98.7627,98.8314,98.5047,98.5305,36042.0
2015-12-01 10:10:00,114.61,114.89,114.61,114.7,35890.0,98.5305,98.7713,98.5305,98.6079,35890.0
2015-12-01 10:15:00,114.68,114.79,114.24,114.69,68262.0,98.5907,98.6853,98.2124,98.5993,68262.0
2015-12-01 10:20:00,114.66,114.7,114.29,114.51,79795.0,98.5735,98.6079,98.2554,98.4446,79795.0
2015-12-01 10:25:00,114.48,114.65,114.3,114.32,31550.0,98.4188,98.5649,98.264,98.2812,31550.0
2015-12-01 10:30:00,114.35,114.35,114.07,114.19,47522.0,98.307,98.307,98.0663,98.1695,47522.0
2015-12-01 10:35:00,114.16,114.52,114.12,114.48,20438.0,98.1437,98.4532,98.1093,98.4188,20438.0
2015-12-01 10:40:00,114.47,114.6,114.32,114.52,17566.0,98.4102,98.5219,98.2812,98.4532,17566.0
2015-12-01 10:45:00,114.54,114.78,114.51,114.7,28788.0,98.4704,98.6767,98.4446,98.6079,28788.0
2015-12-01 10:50:00,114.73,114.81,114.64,114.74,37333.0,98.6337,98.7025,98.5563,98.6423,37333.0
2015-12-01 10:55:00,114.73,114.98,114.73,114.98,26490.0,98.6337,98.8486,98.6337,98.8486,26490.0
2015-12-01 11:00:00,114.98,115.04,114.65,114.65,36938.0,98.8486,98.9002,98.5649,98.5649,36938.0
2015-12-01 11:05:00,114.65,114.74,114.42,114.42,95902.0,98.5649,98.6423,98.3672,98.3672,95902.0
2015-12-01 11:10:00,114.44,114.53,114.42,114.5,17130.0,98.3844,98.4618,98.3672,98.436,17130.0
2015-12-01 11:15:00,114.5,114.84,114.49,114.81,12603.0,98.436,98.7283,98.4274,98.7025,12603.0
2015-12-01 11:20:00,114.84,115.07,114.81,115.03,45369.0,98.7283,98.926,98.7025,98.8916,45369.0
2015-12-01 11:25:00,115.05,115.07,114.74,114.98,23107.0,98.9088,98.926,98.6423,98.8486,23107.0
2015-12-01 11:30:00,114.97,115.03,114.9,114.98,31376.0,98.84,98.8916,98.7799,98.8486,31376.0
2015-12-01 11:35:00,115.0,115.08,114.93,114.97,26987.0,98.8658,98.9346,98.8056,98.84,26987.0
2015-12-01 11:40:00,114.96,115.07,114.94,115.07,37505.0,98.8314,98.926,98.8142,98.926,37505.0
2015-12-01 11:45:00,115.04,115.19,115.01,115.12,55540.0,98.9002,99.0292,98.8744,98.969,55540.0
2015-12-01 11:50:00,115.17,115.17,114.82,114.9,39967.0,99.012,99.012,98.7111,98.7799,39967.0
2015-12-01 11:55:00,114.9,114.9,114.75,114.84,18673.0,98.7799,98.7799,98.6509,98.7283,18673.0
2015-12-01 12:00:00,114.82,115.01,114.82,114.93,16964.0,98.7111,98.8744,98.7111,98.8056,16964.0
2015-12-01 12:05:00,114.92,115.0,114.91,114.98,31808.0,98.797,98.8658,98.7885,98.8486,31808.0
2015-12-01 12:10:00,114.98,115.29,114.93,115.28,35237.0,98.8486,99.1151,98.8056,99.1065,35237.0
2015-12-01 12:15:00,115.27,115.39,115.24,115.39,23194.0,99.0979,99.2011,99.0722,99.2011,23194.0
2015-12-01 12:20:00,115.4,115.5,115.33,115.47,20314.0,99.2097,99.2957,99.1495,99.2699,20314.0
2015-12-01 12:25:00,115.48,115.66,115.46,115.62,22746.0,99.2785,99.4332,99.2613,99.3988,22746.0
2015-12-01 12:30:00,115.59,115.7,115.57,115.68,21922.0,99.373,99.4676,99.3559,99.4504,21922.0
2015-12-01 12:35:00,115.67,115.67,115.37,115.46,20714.0,99.4418,99.4418,99.1839,99.2613,20714.0
2015-12-01 12:40:00,115.47,115.5,115.43,115.5,32976.0,99.2699,99.2957,99.2355,99.2957,32976.0
2015-12-01 12:45:00,115.5,115.52,115.44,115.46,23274.0,99.2957,99.3129,99.2441,99.2613,23274.0
2015-12-01 12:50:00,115.47,115.55,115.36,115.55,34412.0,99.2699,99.3387,99.1753,99.3387,34412.0
2015-12-01 12:55:00,115.58,115.7,115.54,115.67,15562.0,99.3645,99.4676,99.3301,99.4418,15562.0
2015-12-01 13:00:00,115.68,115.69,115.47,115.6,23303.0,99.4504,99.459,99.2699,99.3816,23303.0
2015-12-01 13:05:00,115.59,115.81,115.58,115.81,28318.0,99.373,99.5622,99.3645,99.5622,28318.0
2015-12-01 13:10:00,115.83,115.87,115.75,115.77,21179.0,99.5794,99.6138,99.5106,99.5278,21179.0
2015-12-01 13:15:00,115.77,115.88,115.72,115.86,35228.0,99.5278,99.6224,99.4848,99.6052,35228.0
2015-12-01 13:20:00,115.85,116.11,115.8,115.87,64084.0,99.5966,99.8201,99.5536,99.6138,64084.0
2015-12-01 13:25:00,115.87,116.0,115.87,115.98,23184.0,99.6138,99.7255,99.6138,99.7083,23184.0
2015-12-01 13:30:00,115.99,116.03,115.73,115.75,34046.0,99.7169,99.7513,99.4934,99.5106,34046.0
2015-12-01 13:35:00,115.76,115.87,115.62,115.71,36037.0,99.5192,99.6138,99.3988,99.4762,36037.0
2015-12-01 13:40:00,115.72,115.81,115.54,115.56,30717.0,99.4848,99.5622,99.3301,99.3473,30717.0
2015-12-01 13:45:00,115.56,115.63,115.45,115.59,23038.0,99.3473,99.4074,99.2527,99.373,23038.0
2015-12-01 13:50:00,115.57,115.75,115.52,115.71,31943.0,99.3559,99.5106,99.3129,99.4762,31943.0
2015-12-01 13:55:00,115.71,115.73,115.46,115.51,27837.0,99.4762,99.4934,99.2613,99.3043,27837.0
2015-12-01 14:00:00,115.51,115.63,115.43,115.62,39593.0,99.3043,99.4074,99.2355,99.3988,39593.0
2015-12-01 14:05:00,115.63,115.68,115.54,115.63,23710.0,99.4074,99.4504,99.3301,99.4074,23710.0
2015-12-01 14:10:00,115.63,115.63,115.53,115.62,41896.0,99.4074,99.4074,99.3215,99.3988,41896.0
2015-12-01 14:15:00,115.62,115.69,115.52,115.68,27768.0,99.3988,99.459,99.3129,99.4504,27768.0
2015-12-01 14:20:00,115.68,115.78,115.66,115.72,18565.0,99.4504,99.5364,99.4332,99.4848,18565.0
2015-12-01 14:25:00,115.71,116.0,115.7,115.94,34611.0,99.4762,99.7255,99.4676,99.6739,34611.0
2015-12-01 14:30:00,115.94,116.0,115.91,115.91,28201.0,99.6739,99.7255,99.6482,99.6482,28201.0
2015-12-01 14:35:00,115.91,115.97,115.76,115.81,21883.0,99.6482,99.6997,99.5192,99.5622,21883.0
2015-12-01 14:40:00,115.83,116.0,115.81,115.95,21647.0,99.5794,99.7255,99.5622,99.6825,21647.0
2015-12-01 14:45:00,115.94,116.1,115.93,116.06,36594.0,99.6739,99.8115,99.6653,99.7771,36594.0
2015-12-01 14:50:00,116.06,116.07,115.97,116.01,27695.0,99.7771,99.7857,99.6997,99.7341,27695.0
2015-12-01 14:55:00,116.01,116.15,116.01,116.03,21290.0,99.7341,99.8545,99.7341,99.7513,21290.0
2015-12-01 15:00:00,116.03,116.19,116.03,116.17,26497.0,99.7513,99.8889,99.7513,99.8717,26497.0
2015-12-01 15:05:00,116.16,116.23,116.1,116.12,55104.0,99.8631,99.9233,99.8115,99.8287,55104.0
2015-12-01 15:10:00,116.13,116.28,116.09,116.26,33349.0,99.8373,99.9662,99.8029,99.949,33349.0
2015-12-01 15:15:00,116.25,116.37,116.25,116.28,46808.0,99.9405,100.0436,99.9405,99.9662,46808.0
2015-12-01 15:20:00,116.27,116.3,116.13,116.23,31265.0,99.9576,99.9834,99.8373,99.9233,31265.0
2015-12-01 15:25:00,116.22,116.3,116.17,116.2,37181.0,99.9147,99.9834,99.8717,99.8975,37181.0
2015-12-01 15:30:00,116.21,116.3,116.13,116.23,57247.0,99.9061,99.9834,99.8373,99.9233,57247.0
2015-12-01 15:35:00,116.23,116.33,116.17,116.28,37879.0,99.9233,100.0092,99.8717,99.9662,37879.0
2015-12-01 15:40:00,116.28,116.3,116.22,116.27,46168.0,99.9662,99.9834,99.9147,99.9576,46168.0
2015-12-01 15:45:00,116.25,116.34,116.13,116.31,108385.0,99.9405,100.0178,99.8373,99.992,108385.0
2015-12-01 15:50:00,116.3,116.33,116.22,116.31,93674.0,99.9834,100.0092,99.9147,99.992,93674.0
2015-12-01 15:55:00,116.3,116.36,116.19,116.3,224049.0,99.9834,100.035,99.8889,99.9834,224049.0
2015-12-02 09:30:00,116.24,117.75,115.84,117.62,182693.0,100.3566,101.6603,100.0112,101.548,182693.0
2015-12-02 09:35:00,117.62,117.92,117.28,117.66,105172.0,101.548,101.807,101.2545,101.5826,105172.0
2015-12-02 09:40:00,117.68,118.08,117.48,117.65,82703.0,101.5998,101.9452,101.4272,101.5739,82703.0
2015-12-02 09:45:00,117.62,117.78,117.36,117.72,73317.0,101.548,101.6862,101.3236,101.6344,73317.0
2015-12-02 09:50:00,117.75,117.85,117.51,117.63,81970.0,101.6603,101.7466,101.4531,101.5567,81970.0
2015-12-02 09:55:00,117.6,117.85,117.42,117.71,68217.0,101.5308,101.7466,101.3754,101.6257,68217.0
2015-12-02 10:00:00,117.72,117.9,117.68,117.9,34418.0,101.6344,101.7898,101.5998,101.7898,34418.0
2015-12-02 10:05:00,117.9,117.91,117.65,117.8,48708.0,101.7898,101.7984,101.5739,101.7034,48708.0
2015-12-02 10:10:00,117.79,118.21,117.78,118.21,90961.0,101.6948,102.0574,101.6862,102.0574,90961.0
2015-12-02 10:15:00,118.18,118.51,118.18,118.5,168116.0,102.0315,102.3164,102.0315,102.3078,168116.0
2015-12-02 10:20:00,118.53,118.55,118.36,118.49,80676.0,102.3337,102.3509,102.1869,102.2991,80676.0
2015-12-02 10:25:00,118.49,118.68,118.47,118.58,80216.0,102.2991,102.4632,102.2819,102.3768,80216.0
2015-12-02 10:30:00,118.56,118.75,118.53,118.74,41426.0,102.3596,102.5236,102.3337,102.515,41426.0
2015-12-02 10:35:00,118.74,119.09,118.68,119.03,64685.0,102.515,102.8172,102.4632,102.7654,64685.0
2015-12-02 10:40:00,119.03,119.14,118.75,118.92,77596.0,102.7654,102.8603,102.5236,102.6704,77596.0
2015-12-02 10:45:00,118.92,119.14,118.83,119.0,58903.0,102.6704,102.8603,102.5927,102.7395,58903.0
2015-12-02 10:50:00,119.0,119.35,118.98,119.35,42725.0,102.7395,103.0416,102.7222,103.0416,42725.0
2015-12-02 10:55:00,119.35,119.38,119.1,119.13,49774.0,103.0416,103.0675,102.8258,102.8517,49774.0
2015-12-02 11:00:00,119.11,119.11,118.62,118.86,75112.0,102.8344,102.8344,102.4114,102.6186,75112.0
2015-12-02 11:05:00,118.84,118.99,118.7,118.96,77780.0,102.6013,102.7308,102.4804,102.7049,77780.0
2015-12-02 11:10:00,118.98,119.07,118.77,118.85,26318.0,102.7222,102.7999,102.5409,102.61,26318.0
2015-12-02 11:15:00,118.86,118.97,118.63,118.95,22787.0,102.6186,102.7136,102.42,102.6963,22787.0
2015-12-02 11:20:00,118.96,119.08,118.64,118.64,40151.0,102.7049,102.8085,102.4286,102.4286,40151.0
2015-12-02 11:25:00,118.65,118.79,118.57,118.65,35478.0,102.4373,102.5582,102.3682,102.4373,35478.0
2015-12-02 11:30:00,118.64,118.74,118.62,118.74,31431.0,102.4286,102.515,102.4114,102.515,31431.0
2015-12-02 11:35:00,118.75,118.82,118.69,118.73,34696.0,102.5236,102.5841,102.4718,102.5063,34696.0
2015-12-02 11:40:00,118.73,118.75,118.21,118.31,89499.0,102.5063,102.5236,102.0574,102.1437,89499.0
2015-12-02 11:45:00,118.29,118.4,118.21,118.39,48722.0,102.1265,102.2214,102.0574,102.2128,48722.0
2015-12-02 11:50:00,118.35,118.41,118.2,118.33,21988.0,102.1783,102.2301,102.0488,102.161,21988.0
2015-12-02 11:55:00,118.32,118.42,118.27,118.42,62692.0,102.1524,102.2387,102.1092,102.2387,62692.0
2015-12-02 12:00:00,118.4,118.66,118.37,118.65,31100.0,102.2214,102.4459,102.1955,102.4373,31100.0
2015-12-02 12:05:00,118.67,118.68,118.56,118.58,40742.0,102.4545,102.4632,102.3596,102.3768,40742.0
2015-12-02 12:10:00,118.58,118.6,118.41,118.42,26215.0,102.3768,102.3941,102.2301,102.2387,26215.0
2015-12-02 12:15:00,118.44,118.5,118.37,118.46,33311.0,102.256,102.3078,102.1955,102.2732,33311.0
2015-12-02 12:20:00,118.47,118.52,118.43,118.46,17002.0,102.2819,102.325,102.2473,102.2732,17002.0
2015-12-02 12:25:00,118.48,118.61,118.36,118.6,29281.0,102.2905,102.4027,102.1869,102.3941,29281.0
2015-12-02 12:30:00,118.61,118.7,118.53,118.68,33953.0,102.4027,102.4804,102.3337,102.4632,33953.0
2015-12-02 12:35:00,118.68,118.9,118.53,118.87,42574.0,102.4632,102.6531,102.3337,102.6272,42574.0
2015-12-02 12:40:00,118.87,118.94,118.77,118.85,20141.0,102.6272,102.6877,102.5409,102.61,20141.0
2015-12-02 12:45:00,118.87,118.9,118.76,118.79,20293.0,102.6272,102.6531,102.5322,102.5582,20293.0
2015-12-02 12:50:00,118.81,118.89,118.77,118.86,29647.0,102.5754,102.6445,102.5409,102.6186,29647.0
2015-12-02 12:55:00,118.86,119.12,118.83,119.08,46736.0,102.6186,102.8431,102.5927,102.8085,46736.0
2015-12-02 13:00:00,119.08,119.08,118.82,118.89,28135.0,102.8085,102.8085,102.5841,102.6445,28135.0
2015-12-02 13:05:00,118.88,118.94,118.73,118.76,27747.0,102.6359,102.6877,102.5063,102.5322,27747.0
2015-12-02 13:10:00,118.77,118.89,118.71,118.73,21655.0,102.5409,102.6445,102.4891,102.5063,21655.0
2015-12-02 13:15:00,118.74,118.85,118.72,118.73,13476.0,102.515,102.61,102.4977,102.5063,13476.0
2015-12-02 13:20:00,118.75,118.83,118.72,118.74,66293.0,102.5236,102.5927,102.4977,102.515,66293.0
2015-12-02 13:25:00,118.75,118.8,118.65,118.75,43253.0,102.5236,102.5668,102.4373,102.5236,43253.0
2015-12-02 13:30:00,118.74,118.76,118.56,118.62,21489.0,102.515,102.5322,102.3596,102.4114,21489.0
2015-12-02 13:35:00,118.62,118.64,118.52,118.52,32012.0,102.4114,102.4286,102.325,102.325,32012.0
2015-12-02 13:40:00,118.52,118.55,118.44,118.53,41537.0,102.325,102.3509,102.256,102.3337,41537.0
2015-12-02 13:45:00,118.54,118.59,118.5,118.51,38971.0,102.3423,102.3855,102.3078,102.3164,38971.0
2015-12-02 13:50:00,118.49,118.55,118.42,118.5,65635.0,102.2991,102.3509,102.2387,102.3078,65635.0
2015-12-02 13:55:00,118.51,118.59,118.48,118.53,35766.0,102.3164,102.3855,102.2905,102.3337,35766.0
2015-12-02 14:00:00,118.55,118.56,118.38,118.39,77829.0,102.3509,102.3596,102.2042,102.2128,77829.0
2015-12-02 14:05:00,118.39,118.44,118.2,118.21,56759.0,102.2128,102.256,102.0488,102.0574,56759.0
2015-12-02 14:10:00,118.21,118.34,118.2,118.31,50579.0,102.0574,102.1696,102.0488,102.1437,50579.0
2015-12-02 14:15:00,118.28,118.28,117.95,117.99,53152.0,102.1178,102.1178,101.8329,101.8675,53152.0
2015-12-02 14:20:00,118.0,118.12,117.98,118.09,28610.0,101.8761,101.9797,101.8588,101.9538,28610.0
2015-12-02 14:25:00,118.08,118.13,117.92,117.94,45641.0,101.9452,101.9883,101.807,101.8243,45641.0
2015-12-02 14:30:00,117.93,118.03,117.81,117.94,46631.0,101.8157,101.902,101.7121,101.8243,46631.0
2015-12-02 14:35:00,117.94,117.96,117.75,117.81,63081.0,101.8243,101.8416,101.6603,101.7121,63081.0
2015-12-02 14:40:00,117.81,117.96,117.74,117.94,75171.0,101.7121,101.8416,101.6516,101.8243,75171.0
2015-12-02 14:45:00,117.92,117.92,117.72,117.73,73832.0,101.807,101.807,101.6344,101.643,73832.0
2015-12-02 14:50:00,117.73,117.89,117.71,117.74,42771.0,101.643,101.7811,101.6257,101.6516,42771.0
2015-12-02 14:55:00,117.73,117.74,117.48,117.6,55139.0,101.643,101.6516,101.4272,101.5308,55139.0
2015-12-02 15:00:00,117.63,117.68,117.47,117.63,42193.0,101.5567,101.5998,101.4185,101.5567,42193.0
2015-12-02 15:05:00,117.63,117.81,117.58,117.8,46228.0,101.5567,101.7121,101.5135,101.7034,46228.0
2015-12-02 15:10:00,117.78,117.91,117.67,117.88,39858.0,101.6862,101.7984,101.5912,101.7725,39858.0
2015-12-02 15:15:00,117.88,117.99,117.8,117.97,49934.0,101.7725,101.8675,101.7034,101.8502,49934.0
2015-12-02 15:20:00,117.95,118.01,117.93,118.01,49985.0,101.8329,101.8847,101.8157,101.8847,49985.0
2015-12-02 15:25:00,118.0,118.03,117.86,117.88,70017.0,101.8761,101.902,101.7552,101.7725,70017.0
2015-12-02 15:30:00,117.89,117.96,117.69,117.74,57593.0,101.7811,101.8416,101.6085,101.6516,57593.0
2015-12-02 15:35:00,117.75,117.75,117.55,117.64,72667.0,101.6603,101.6603,101.4876,101.5653,72667.0
2015-12-02 15:40:00,117.64,117.66,117.5,117.63,107973.0,101.5653,101.5826,101.4444,101.5567,107973.0
2015-12-02 15:45:00,117.6,117.64,117.43,117.57,107004.0,101.5308,101.5653,101.384,101.5049,107004.0
2015-12-02 15:50:00,117.58,117.68,117.52,117.63,116357.0,101.5135,101.5998,101.4617,101.5567,116357.0
2015-12-02 15:55:00,117.63,117.78,117.58,117.68,331834.0,101.5567,101.6862,101.5135,101.5998,331834.0
2015-12-03 09:30:00,117.8,118.28,117.56,117.8,77564.0,101.7034,102.1178,101.4962,101.7034,77564.0
2015-12-03 09:35:00,117.84,118.11,117.13,117.25,30544.0,101.738,101.9711,101.125,101.2286,30544.0
2015-12-03 09:40:00,117.24,117.55,116.95,117.07,51510.0,101.2199,101.4876,100.9696,101.0732,51510.0
2015-12-03 09:45:00,117.08,117.28,116.57,116.57,47097.0,101.0818,101.2545,100.6415,100.6415,47097.0
2015-12-03 09:50:00,116.51,116.75,116.2,116.2,83958.0,100.5897,100.7969,100.3221,100.3221,83958.0
2015-12-03 09:55:00,116.19,116.42,116.04,116.35,53206.0,100.3134,100.512,100.1839,100.4516,53206.0
2015-12-03 10:00:00,116.41,117.04,116.27,116.64,51573.0,100.5034,101.0473,100.3825,100.7019,51573.0
2015-12-03 10:05:00,116.57,116.77,116.3,116.65,32834.0,100.6415,100.8142,100.4084,100.7106,32834.0
2015-12-03 10:10:00,116.69,116.86,116.53,116.86,56592.0,100.7451,100.8919,100.607,100.8919,56592.0
2015-12-03 10:15:00,116.86,117.22,116.72,116.77,34264.0,100.8919,101.2027,100.771,100.8142,34264.0
2015-12-03 10:20:00,116.74,117.0,116.61,116.93,34526.0,100.7883,101.0127,100.676,100.9523,34526.0
2015-12-03 10:25:00,116.9,117.09,116.69,116.69,17606.0,100.9264,101.0904,100.7451,100.7451,17606.0
2015-12-03 10:30:00,116.69,117.12,116.54,117.12,48324.0,100.7451,101.1163,100.6156,101.1163,48324.0
2015-12-03 10:35:00,117.07,117.07,116.61,116.61,25719.0,101.0732,101.0732,100.676,100.676,25719.0
2015-12-03 10:40:00,116.57,116.95,116.54,116.79,31195.0,100.6415,100.9696,100.6156,100.8314,31195.0
2015-12-03 10:45:00,116.78,116.92,116.67,116.84,30388.0,100.8228,100.9437,100.7278,100.8746,30388.0
2015-12-03 10:50:00,116.85,117.07,116.75,116.81,25671.0,100.8832,101.0732,100.7969,100.8487,25671.0
2015-12-03 10:55:00,116.82,117.0,116.72,116.92,36018.0,100.8573,101.0127,100.771,100.9437,36018.0
2015-12-03 11:00:00,116.94,117.26,116.94,116.96,32872.0,100.9609,101.2372,100.9609,100.9782,32872.0
2015-12-03 11:05:00,116.99,117.28,116.95,117.18,35022.0,101.0041,101.2545,100.9696,101.1681,35022.0
2015-12-03 11:10:00,117.18,117.54,117.13,117.39,36684.0,101.1681,101.479,101.125,101.3495,36684.0
2015-12-03 11:15:00,117.4,117.44,117.28,117.3,27214.0,101.3581,101.3926,101.2545,101.2717,27214.0
2015-12-03 11:20:00,117.31,117.42,117.27,117.41,23414.0,101.2804,101.3754,101.2458,101.3667,23414.0
2015-12-03 11:25:00,117.42,117.44,117.26,117.38,40918.0,101.3754,101.3926,101.2372,101.3408,40918.0
2015-12-03 11:30:00,117.36,117.36,117.13,117.21,47571.0,101.3236,101.3236,101.125,101.194,47571.0
2015-12-03 11:35:00,117.21,117.34,117.1,117.24,49857.0,101.194,101.3063,101.0991,101.2199,49857.0
2015-12-03 11:40:00,117.24,117.34,117.1,117.12,29397.0,101.2199,101.3063,101.0991,101.1163,29397.0
2015-12-03 11:45:00,117.15,117.21,116.95,116.96,18672.0,101.1422,101.194,100.9696,100.9782,18672.0
2015-12-03 11:50:00,116.95,116.97,116.84,116.89,19305.0,100.9696,100.9868,100.8746,100.9178,19305.0
2015-12-03 11:55:00,116.9,117.03,116.89,116.99,48977.0,100.9264,101.0386,100.9178,101.0041,48977.0
2015-12-03 12:00:00,117.02,117.23,116.96,117.07,40760.0,101.03,101.2113,100.9782,101.0732,40760.0
2015-12-03 12:05:00,117.05,117.05,116.67,116.67,13192.0,101.0559,101.0559,100.7278,100.7278,13192.0
2015-12-03 12:10:00,116.67,116.76,116.49,116.75,39898.0,100.7278,100.8055,100.5724,100.7969,39898.0
2015-12-03 12:15:00,116.75,116.81,116.59,116.75,65844.0,100.7969,100.8487,100.6588,100.7969,65844.0
2015-12-03 12:20:00,116.71,116.74,116.26,116.27,37282.0,100.7624,100.7883,100.3739,100.3825,37282.0
2015-12-03 12:25:00,116.28,116.55,116.14,116.22,48729.0,100.3911,100.6242,100.2703,100.3393,48729.0
2015-12-03 12:30:00,116.22,116.22,116.03,116.08,28700.0,100.3393,100.3393,100.1753,100.2185,28700.0
2015-12-03 12:35:00,116.08,116.28,116.03,116.26,21896.0,100.2185,100.3911,100.1753,100.3739,21896.0
2015-12-03 12:40:00,116.26,116.38,116.21,116.36,28903.0,100.3739,100.4775,100.3307,100.4602,28903.0
2015-12-03 12:45:00,116.33,116.41,116.05,116.07,22528.0,100.4343,100.5034,100.1926,100.2098,22528.0
2015-12-03 12:50:00,116.07,116.07,115.91,116.03,27985.0,100.2098,100.2098,100.0717,100.1753,27985.0
2015-12-03 12:55:00,116.02,116.18,116.0,116.08,31569.0,100.1667,100.3048,100.1494,100.2185,31569.0
2015-12-03 13:00:00,116.07,116.13,115.86,115.92,20911.0,100.2098,100.2616,100.0285,100.0803,20911.0
2015-12-03 13:05:00,115.94,116.01,115.82,115.88,28431.0,100.0976,100.158,99.994,100.0458,28431.0
2015-12-03 13:10:00,115.88,116.1,115.88,115.95,21023.0,100.0458,100.2357,100.0458,100.1062,21023.0
2015-12-03 13:15:00,115.97,116.11,115.91,116.1,18967.0,100.1235,100.2444,100.0717,100.2357,18967.0
2015-12-03 13:20:00,116.12,116.12,115.93,116.06,27882.0,100.253,100.253,100.089,100.2012,27882.0
2015-12-03 13:25:00,116.08,116.09,115.96,116.04,13668.0,100.2185,100.2271,100.1149,100.1839,13668.0
2015-12-03 13:30:00,116.05,116.06,115.92,115.93,26821.0,100.1926,100.2012,100.0803,100.089,26821.0
2015-12-03 13:35:00,115.93,115.96,115.84,115.93,30848.0,100.089,100.1149,100.0112,100.089,30848.0
2015-12-03 13:40:00,115.91,116.11,115.89,116.07,22634.0,100.0717,100.2444,100.0544,100.2098,22634.0
2015-12-03 13:45:00,116.06,116.06,115.77,115.77,50705.0,100.2012,100.2012,99.9508,99.9508,50705.0
2015-12-03 13:50:00,115.77,115.79,115.49,115.49,16520.0,99.9508,99.9681,99.7091,99.7091,16520.0
2015-12-03 13:55:00,115.48,115.51,115.27,115.27,24119.0,99.7004,99.7263,99.5191,99.5191,24119.0
2015-12-03 14:00:00,115.26,115.28,115.04,115.08,27404.0,99.5105,99.5278,99.3206,99.3551,27404.0
2015-12-03 14:05:00,115.11,115.11,114.91,114.94,26218.0,99.381,99.381,99.2083,99.2342,26218.0
2015-12-03 14:10:00,114.97,115.15,114.92,115.07,28583.0,99.2601,99.4155,99.217,99.3465,28583.0
2015-12-03 14:15:00,115.05,115.15,114.99,115.04,41798.0,99.3292,99.4155,99.2774,99.3206,41798.0
2015-12-03 14:20:00,115.06,115.1,114.48,114.53,60552.0,99.3378,99.3724,98.8371,98.8803,60552.0
2015-12-03 14:25:00,114.55,114.84,114.52,114.71,46692.0,98.8975,99.1479,98.8716,99.0357,46692.0
2015-12-03 14:30:00,114.73,114.73,114.55,114.64,39994.0,99.0529,99.0529,98.8975,98.9752,39994.0
2015-12-03 14:35:00,114.64,114.79,114.61,114.79,39769.0,98.9752,99.1047,98.9493,99.1047,39769.0
2015-12-03 14:40:00,114.79,114.8,114.43,114.59,32525.0,99.1047,99.1134,98.7939,98.9321,32525.0
2015-12-03 14:45:00,114.58,114.77,114.52,114.74,32793.0,98.9234,99.0875,98.8716,99.0616,32793.0
2015-12-03 14:50:00,114.72,114.88,114.66,114.82,31073.0,99.0443,99.1824,98.9925,99.1306,31073.0
2015-12-03 14:55:00,114.8,115.0,114.76,115.0,30665.0,99.1134,99.286,99.0788,99.286,30665.0
2015-12-03 15:00:00,114.97,115.35,114.86,115.29,87563.0,99.2601,99.5882,99.1652,99.5364,87563.0
2015-12-03 15:05:00,115.3,115.35,115.1,115.16,50092.0,99.545,99.5882,99.3724,99.4242,50092.0
2015-12-03 15:10:00,115.16,115.27,115.11,115.15,56370.0,99.4242,99.5191,99.381,99.4155,56370.0
2015-12-03 15:15:00,115.16,115.23,115.05,115.06,90982.0,99.4242,99.4846,99.3292,99.3378,90982.0
2015-12-03 15:20:00,115.06,115.44,114.99,115.44,47586.0,99.3378,99.6659,99.2774,99.6659,47586.0
2015-12-03 15:25:00,115.42,115.44,115.07,115.07,49987.0,99.6486,99.6659,99.3465,99.3465,49987.0
2015-12-03 15:30:00,115.08,115.18,114.85,114.95,51814.0,99.3551,99.4414,99.1565,99.2429,51814.0
2015-12-03 15:35:00,114.92,115.25,114.85,115.23,44183.0,99.217,99.5019,99.1565,99.4846,44183.0
2015-12-03 15:40:00,115.21,115.22,114.82,114.86,58599.0,99.4673,99.476,99.1306,99.1652,58599.0
2015-12-03 15:45:00,114.86,115.01,114.77,114.99,66919.0,99.1652,99.2947,99.0875,99.2774,66919.0
2015-12-03 15:50:00,114.97,115.11,114.83,115.03,85645.0,99.2601,99.381,99.1393,99.3119,85645.0
2015-12-03 15:55:00,115.03,115.08,114.71,114.99,206095.0,99.3119,99.3551,99.0357,99.2774,206095.0
2015-12-04 09:30:00,115.59,115.95,115.24,115.95,73042.0,99.7954,100.1062,99.4932,100.1062,73042.0
2015-12-04 09:35:00,115.75,115.97,115.42,115.9,18054.0,99.9335,100.1235,99.6486,100.063,18054.0
2015-12-04 09:40:00,115.87,116.4,115.87,116.18,33120.0,100.0371,100.4947,100.0371,100.3048,33120.0
2015-12-04 09:45:00,116.08,116.94,116.08,116.83,36550.0,100.2185,100.9609,100.2185,100.866,36550.0
2015-12-04 09:50:00,116.74,116.86,116.51,116.73,23408.0,100.7883,100.8919,100.5897,100.7796,23408.0
2015-12-04 09:55:00,116.73,116.81,116.53,116.62,33334.0,100.7796,100.8487,100.607,100.6847,33334.0
2015-12-04 10:00:00,116.62,116.7,116.43,116.56,28658.0,100.6847,100.7537,100.5206,100.6329,28658.0
2015-12-04 10:05:00,116.51,116.53,116.18,116.26,19598.0,100.5897,100.607,100.3048,100.3739,19598.0
2015-12-04 10:10:00,116.29,116.68,116.2,116.68,21925.0,100.3998,100.7365,100.3221,100.7365,21925.0
2015-12-04 10:15:00,116.68,116.78,116.56,116.75,16988.0,100.7365,100.8228,100.6329,100.7969,16988.0
2015-12-04 10:20:00,116.76,117.09,116.74,117.08,48953.0,100.8055,101.0904,100.7883,101.0818,48953.0
2015-12-04 10:25:00,117.1,117.41,117.09,117.21,57870.0,101.0991,101.3667,101.0904,101.194,57870.0
2015-12-04 10:30:00,117.22,117.23,117.04,117.1,29471.0,101.2027,101.2113,101.0473,101.0991,29471.0
2015-12-04 10:35:00,117.14,117.51,117.14,117.49,27546.0,101.1336,101.4531,101.1336,101.4358,27546.0
2015-12-04 10:40:00,117.5,117.64,117.3,117.33,34722.0,101.4444,101.5653,101.2717,101.2976,34722.0
2015-12-04 10:45:00,117.33,117.37,117.04,117.12,18471.0,101.2976,101.3322,101.0473,101.1163,18471.0
2015-12-04 10:50:00,117.15,117.31,117.14,117.25,17675.0,101.1422,101.2804,101.1336,101.2286,17675.0
2015-12-04 10:55:00,117.26,117.58,117.25,117.42,20445.0,101.2372,101.5135,101.2286,101.3754,20445.0
2015-12-04 11:00:00,117.43,117.46,117.26,117.34,22029.0,101.384,101.4099,101.2372,101.3063,22029.0
2015-12-04 11:05:00,117.33,117.44,116.97,117.03,27584.0,101.2976,101.3926,100.9868,101.0386,27584.0
2015-12-04 11:10:00,117.02,117.26,116.98,117.1,19089.0,101.03,101.2372,100.9955,101.0991,19089.0
2015-12-04 11:15:00,117.09,117.16,117.02,117.11,26297.0,101.0904,101.1509,101.03,101.1077,26297.0
2015-12-04 11:20:00,117.1,117.37,117.01,117.31,22565.0,101.0991,101.3322,101.0214,101.2804,22565.0
2015-12-04 11:25:00,117.32,117.46,117.09,117.17,25650.0,101.289,101.4099,101.0904,101.1595,25650.0
2015-12-04 11:30:00,117.18,117.2,117.01,117.17,16694.0,101.1681,101.1854,101.0214,101.1595,16694.0
2015-12-04 11:35:00,117.19,117.21,117.04,117.19,16826.0,101.1768,101.194,101.0473,101.1768,16826.0
2015-12-04 11:40:00,117.17,117.23,116.94,116.96,18634.0,101.1595,101.2113,100.9609,100.9782,18634.0
2015-12-04 11:45:00,116.96,117.09,116.87,116.93,45153.0,100.9782,101.0904,100.9005,100.9523,45153.0
2015-12-04 11:50:00,116.95,117.0,116.78,116.85,28358.0,100.9696,101.0127,100.8228,100.8832,28358.0
2015-12-04 11:55:00,116.85,116.98,116.82,116.83,17993.0,100.8832,100.9955,100.8573,100.866,17993.0
2015-12-04 12:00:00,116.85,116.86,116.65,116.69,27635.0,100.8832,100.8919,100.7106,100.7451,27635.0
2015-12-04 12:05:00,116.72,116.94,116.72,116.86,18444.0,100.771,100.9609,100.771,100.8919,18444.0
2015-12-04 12:10:00,116.85,117.03,116.83,116.97,22567.0,100.8832,101.0386,100.866,100.9868,22567.0
2015-12-04 12:15:00,116.94,116.99,116.83,116.85,17356.0,100.9609,101.0041,100.866,100.8832,17356.0
2015-12-04 12:20:00,116.83,117.03,116.83,116.99,11772.0,100.866,101.0386,100.866,101.0041,11772.0
2015-12-04 12:25:00,117.03,117.09,116.85,116.93,12855.0,101.0386,101.0904,100.8832,100.9523,12855.0
2015-12-04 12:30:00,116.93,117.37,116.93,117.37,20597.0,100.9523,101.3322,100.9523,101.3322,20597.0
2015-12-04 12:35:00,117.41,117.65,117.35,117.65,17432.0,101.3667,101.5739,101.3149,101.5739,17432.0
2015-12-04 12:40:00,117.66,117.81,117.62,117.65,22218.0,101.5826,101.7121,101.548,101.5739,22218.0
2015-12-04 12:45:00,117.66,117.79,117.62,117.75,11617.0,101.5826,101.6948,101.548,101.6603,11617.0
2015-12-04 12:50:00,117.78,117.92,117.6,117.64,29722.0,101.6862,101.807,101.5308,101.5653,29722.0
2015-12-04 12:55:00,117.61,117.73,117.61,117.68,20546.0,101.5394,101.643,101.5394,101.5998,20546.0
2015-12-04 13:00:00,117.69,117.92,117.65,117.89,20867.0,101.6085,101.807,101.5739,101.7811,20867.0
2015-12-04 13:05:00,117.91,118.17,117.9,118.17,40286.0,101.7984,102.0229,101.7898,102.0229,40286.0
2015-12-04 13:10:00,118.13,118.25,118.04,118.15,21274.0,101.9883,102.0919,101.9106,102.0056,21274.0
2015-12-04 13:15:00,118.12,118.21,118.05,118.06,16810.0,101.9797,102.0574,101.9193,101.9279,16810.0
2015-12-04 13:20:00,118.03,118.12,117.96,117.99,14333.0,101.902,101.9797,101.8416,101.8675,14333.0
2015-12-04 13:25:00,118.01,118.06,117.95,118.01,12395.0,101.8847,101.9279,101.8329,101.8847,12395.0
2015-12-04 13:30:00,118.02,118.02,117.75,117.75,24347.0,101.8934,101.8934,101.6603,101.6603,24347.0
2015-12-04 13:35:00,117.74,117.78,117.63,117.72,34989.0,101.6516,101.6862,101.5567,101.6344,34989.0
2015-12-04 13:40:00,117.72,117.87,117.7,117.83,15712.0,101.6344,101.7639,101.6171,101.7293,15712.0
2015-12-04 13:45:00,117.84,117.85,117.63,117.67,29359.0,101.738,101.7466,101.5567,101.5912,29359.0
2015-12-04 13:50:00,117.69,117.79,117.66,117.78,20618.0,101.6085,101.6948,101.5826,101.6862,20618.0
2015-12-04 13:55:00,117.81,117.83,117.76,117.77,14933.0,101.7121,101.7293,101.6689,101.6775,14933.0
2015-12-04 14:00:00,117.77,117.85,117.7,117.83,18999.0,101.6775,101.7466,101.6171,101.7293,18999.0
2015-12-04 14:05:00,117.85,117.93,117.77,117.77,36213.0,101.7466,101.8157,101.6775,101.6775,36213.0
2015-12-04 14:10:00,117.78,118.03,117.74,118.0,54452.0,101.6862,101.902,101.6516,101.8761,54452.0
2015-12-04 14:15:00,118.0,118.02,117.84,117.84,15872.0,101.8761,101.8934,101.738,101.738,15872.0
2015-12-04 14:20:00,117.86,117.89,117.67,117.68,10616.0,101.7552,101.7811,101.5912,101.5998,10616.0
2015-12-04 14:25:00,117.68,117.95,117.65,117.92,11409.0,101.5998,101.8329,101.5739,101.807,11409.0
2015-12-04 14:30:00,117.97,118.01,117.88,117.89,17214.0,101.8502,101.8847,101.7725,101.7811,17214.0
2015-12-04 14:35:00,117.87,118.05,117.86,117.97,24025.0,101.7639,101.9193,101.7552,101.8502,24025.0
2015-12-04 14:40:00,118.0,118.09,117.98,118.08,19241.0,101.8761,101.9538,101.8588,101.9452,19241.0
2015-12-04 14:45:00,118.08,118.13,118.0,118.1,25937.0,101.9452,101.9883,101.8761,101.9624,25937.0
2015-12-04 14:50:00,118.11,118.19,118.05,118.15,26711.0,101.9711,102.0401,101.9193,102.0056,26711.0
2015-12-04 14:55:00,118.15,118.15,118.03,118.12,22565.0,102.0056,102.0056,101.902,101.9797,22565.0
2015-12-04 15:00:00,118.11,118.15,117.91,117.96,20256.0,101.9711,102.0056,101.7984,101.8416,20256.0
2015-12-04 15:05:00,117.96,118.15,117.91,118.09,28782.0,101.8416,102.0056,101.7984,101.9538,28782.0
2015-12-04 15:10:00,118.09,118.11,117.96,117.99,35897.0,101.9538,101.9711,101.8416,101.8675,35897.0
2015-12-04 15:15:00,118.0,118.06,117.83,117.87,28902.0,101.8761,101.9279,101.7293,101.7639,28902.0
2015-12-04 15:20:00,117.86,117.87,117.58,117.58,35298.0,101.7552,101.7639,101.5135,101.5135,35298.0
2015-12-04 15:25:00,117.59,117.71,117.54,117.68,32696.0,101.5221,101.6257,101.479,101.5998,32696.0
2015-12-04 15:30:00,117.69,117.71,117.51,117.63,38505.0,101.6085,101.6257,101.4531,101.5567,38505.0
2015-12-04 15:35:00,117.62,117.65,117.48,117.51,32937.0,101.548,101.5739,101.4272,101.4531,32937.0
2015-12-04 15:40:00,117.5,117.74,117.5,117.72,42080.0,101.4444,101.6516,101.4444,101.6344,42080.0
2015-12-04 15:45:00,117.72,117.76,117.5,117.58,72354.0,101.6344,101.6689,101.4444,101.5135,72354.0
2015-12-04 15:50:00,117.59,117.73,117.58,117.65,71439.0,101.5221,101.643,101.5135,101.5739,71439.0
2015-12-04 15:55:00,117.65,117.78,117.6,117.64,245023.0,101.5739,101.6862,101.5308,101.5653,245023.0
2015-12-07 09:30:00,117.89,117.89,116.86,117.0,63523.0,101.7811,101.7811,100.8919,101.0127,63523.0
2015-12-07 09:35:00,117.08,117.77,116.97,117.77,20685.0,101.0818,101.6775,100.9868,101.6775,20685.0
2015-12-07 09:40:00,117.73,117.78,116.83,117.04,43208.0,101.643,101.6862,100.866,101.0473,43208.0
2015-12-07 09:45:00,116.99,117.34,116.78,116.94,16283.0,101.0041,101.3063,100.8228,100.9609,16283.0
2015-12-07 09:50:00,116.85,116.9,116.59,116.75,14684.0,100.8832,100.9264,100.6588,100.7969,14684.0
2015-12-07 09:55:00,116.8,116.9,116.64,116.76,8685.0,100.8401,100.9264,100.7019,100.8055,8685.0
2015-12-07 10:00:00,116.78,116.86,116.46,116.76,20414.0,100.8228,100.8919,100.5465,100.8055,20414.0
2015-12-07 10:05:00,116.76,116.78,116.46,116.56,18684.0,100.8055,100.8228,100.5465,100.6329,18684.0
2015-12-07 10:10:00,116.62,116.75,116.55,116.7,14361.0,100.6847,100.7969,100.6242,100.7537,14361.0
2015-12-07 10:15:00,116.69,116.79,116.63,116.68,12786.0,100.7451,100.8314,100.6933,100.7365,12786.0
2015-12-07 10:20:00,116.56,116.58,116.29,116.4,31091.0,100.6329,100.6501,100.3998,100.4947,31091.0
2015-12-07 10:25:00,116.44,116.57,116.34,116.41,24021.0,100.5293,100.6415,100.4429,100.5034,24021.0
2015-12-07 10:30:00,116.49,116.52,116.21,116.28,25994.0,100.5724,100.5983,100.3307,100.3911,25994.0
2015-12-07 10:35:00,116.32,116.44,116.24,116.42,18829.0,100.4257,100.5293,100.3566,100.512,18829.0
2015-12-07 10:40:00,116.37,116.42,116.25,116.25,13755.0,100.4688,100.512,100.3652,100.3652,13755.0
2015-12-07 10:45:00,116.28,116.29,115.98,116.03,43398.0,100.3911,100.3998,100.1321,100.1753,43398.0
2015-12-07 10:50:00,116.02,116.03,115.82,115.92,26733.0,100.1667,100.1753,99.994,100.0803,26733.0
2015-12-07 10:55:00,115.92,115.96,115.79,115.89,33046.0,100.0803,100.1149,99.9681,100.0544,33046.0
2015-12-07 11:00:00,115.9,115.97,115.8,115.8,20352.0,100.063,100.1235,99.9767,99.9767,20352.0
2015-12-07 11:05:00,115.82,115.96,115.72,115.89,30200.0,99.994,100.1149,99.9076,100.0544,30200.0
2015-12-07 11:10:00,115.89,116.05,115.87,115.91,26677.0,100.0544,100.1926,100.0371,100.0717,26677.0
2015-12-07 11:15:00,115.91,115.92,115.65,115.87,20044.0,100.0717,100.0803,99.8472,100.0371,20044.0
2015-12-07 11:20:00,115.86,115.88,115.62,115.63,17308.0,100.0285,100.0458,99.8213,99.8299,17308.0
2015-12-07 11:25:00,115.62,115.8,115.59,115.78,30885.0,99.8213,99.9767,99.7954,99.9594,30885.0
2015-12-07 11:30:00,115.83,116.12,115.76,116.1,30749.0,100.0026,100.253,99.9422,100.2357,30749.0
2015-12-07 11:35:00,116.1,116.21,115.97,116.1,26927.0,100.2357,100.3307,100.1235,100.2357,26927.0
2015-12-07 11:40:00,116.13,116.13,115.97,116.01,19364.0,100.2616,100.2616,100.1235,100.158,19364.0
2015-12-07 11:45:00,116.03,116.03,115.85,115.93,15725.0,100.1753,100.1753,100.0199,100.089,15725.0
2015-12-07 11:50:00,115.95,116.03,115.88,115.95,18700.0,100.1062,100.1753,100.0458,100.1062,18700.0
2015-12-07 11:55:00,115.95,116.01,115.88,115.88,13345.0,100.1062,100.158,100.0458,100.0458,13345.0
2015-12-07 12:00:00,115.87,116.02,115.78,116.02,20274.0,100.0371,100.1667,99.9594,100.1667,20274.0
2015-12-07 12:05:00,116.02,116.1,115.93,115.93,13062.0,100.1667,100.2357,100.089,100.089,13062.0
2015-12-07 12:10:00,115.92,116.05,115.92,116.01,11894.0,100.0803,100.1926,100.0803,100.158,11894.0
2015-12-07 12:15:00,116.02,116.22,116.0,116.18,34408.0,100.1667,100.3393,100.1494,100.3048,34408.0
2015-12-07 12:20:00,116.22,116.23,116.04,116.15,16571.0,100.3393,100.348,100.1839,100.2789,16571.0
2015-12-07 12:25:00,116.1,116.17,116.06,116.11,12341.0,100.2357,100.2962,100.2012,100.2444,12341.0
2015-12-07 12:30:00,116.1,116.1,115.86,115.89,13165.0,100.2357,100.2357,100.0285,100.0544,13165.0
2015-12-07 12:35:00,115.86,115.88,115.78,115.82,26836.0,100.0285,100.0458,99.9594,99.994,26836.0
2015-12-07 12:40:00,115.82,115.82,115.62,115.64,17654.0,99.994,99.994,99.8213,99.8386,17654.0
2015-12-07 12:45:00,115.61,115.72,115.56,115.66,20794.0,99.8127,99.9076,99.7695,99.8558,20794.0
2015-12-07 12:50:00,115.64,115.75,115.56,115.67,17270.0,99.8386,99.9335,99.7695,99.8645,17270.0
2015-12-07 12:55:00,115.68,115.74,115.53,115.67,12484.0,99.8731,99.9249,99.7436,99.8645,12484.0
2015-12-07 13:00:00,115.66,115.75,115.59,115.75,19562.0,99.8558,99.9335,99.7954,99.9335,19562.0
2015-12-07 13:05:00,115.76,116.13,115.69,116.11,17867.0,99.9422,100.2616,99.8817,100.2444,17867.0
2015-12-07 13:10:00,116.12,116.18,115.8,115.84,33770.0,100.253,100.3048,99.9767,100.0112,33770.0
2015-12-07 13:15:00,115.81,116.0,115.79,115.97,25590.0,99.9853,100.1494,99.9681,100.1235,25590.0
2015-12-07 13:20:00,115.93,115.98,115.89,115.91,16664.0,100.089,100.1321,100.0544,100.0717,16664.0
2015-12-07 13:25:00,115.92,115.99,115.86,115.99,22479.0,100.0803,100.1408,100.0285,100.1408,22479.0
2015-12-07 13:30:00,115.97,115.97,115.84,115.87,18160.0,100.1235,100.1235,100.0112,100.0371,18160.0
2015-12-07 13:35:00,115.84,115.96,115.82,115.91,11912.0,100.0112,100.1149,99.994,100.0717,11912.0
2015-12-07 13:40:00,115.9,115.9,115.65,115.65,14969.0,100.063,100.063,99.8472,99.8472,14969.0
2015-12-07 13:45:00,115.67,115.7,115.6,115.63,12853.0,99.8645,99.8904,99.804,99.8299,12853.0
2015-12-07 13:50:00,115.58,115.64,115.52,115.59,15497.0,99.7868,99.8386,99.735,99.7954,15497.0
2015-12-07 13:55:00,115.58,115.71,115.5,115.7,28466.0,99.7868,99.899,99.7177,99.8904,28466.0
2015-12-07 14:00:00,115.71,115.76,115.56,115.76,22988.0,99.899,99.9422,99.7695,99.9422,22988.0
2015-12-07 14:05:00,115.72,115.89,115.72,115.88,18295.0,99.9076,100.0544,99.9076,100.0458,18295.0
2015-12-07 14:10:00,115.85,115.91,115.74,115.78,15553.0,100.0199,100.0717,99.9249,99.9594,15553.0
2015-12-07 14:15:00,115.76,115.84,115.72,115.8,15270.0,99.9422,100.0112,99.9076,99.9767,15270.0
2015-12-07 14:20:00,115.8,115.81,115.65,115.68,27995.0,99.9767,99.9853,99.8472,99.8731,27995.0
2015-12-07 14:25:00,115.66,115.82,115.64,115.78,14413.0,99.8558,99.994,99.8386,99.9594,14413.0
2015-12-07 14:30:00,115.75,115.9,115.66,115.66,36977.0,99.9335,100.063,99.8558,99.8558,36977.0
2015-12-07 14:35:00,115.67,115.71,115.62,115.69,24132.0,99.8645,99.899,99.8213,99.8817,24132.0
2015-12-07 14:40:00,115.7,115.7,115.49,115.49,34854.0,99.8904,99.8904,99.7091,99.7091,34854.0
2015-12-07 14:45:00,115.48,115.52,115.39,115.43,24146.0,99.7004,99.735,99.6227,99.6573,24146.0
2015-12-07 14:50:00,115.42,115.48,115.33,115.45,27579.0,99.6486,99.7004,99.5709,99.6745,27579.0
2015-12-07 14:55:00,115.44,115.47,115.28,115.29,20654.0,99.6659,99.6918,99.5278,99.5364,20654.0
2015-12-07 15:00:00,115.28,115.41,115.2,115.38,28847.0,99.5278,99.64,99.4587,99.6141,28847.0
2015-12-07 15:05:00,115.35,115.46,115.33,115.41,34349.0,99.5882,99.6832,99.5709,99.64,34349.0
2015-12-07 15:10:00,115.43,115.46,115.36,115.37,22204.0,99.6573,99.6832,99.5968,99.6055,22204.0
2015-12-07 15:15:00,115.38,115.42,115.34,115.4,25694.0,99.6141,99.6486,99.5796,99.6314,25694.0
2015-12-07 15:20:00,115.4,115.65,115.39,115.6,25877.0,99.6314,99.8472,99.6227,99.804,25877.0
2015-12-07 15:25:00,115.6,115.75,115.59,115.75,27367.0,99.804,99.9335,99.7954,99.9335,27367.0
2015-12-07 15:30:00,115.72,115.81,115.68,115.68,32791.0,99.9076,99.9853,99.8731,99.8731,32791.0
2015-12-07 15:35:00,115.69,115.76,115.65,115.75,35448.0,99.8817,99.9422,99.8472,99.9335,35448.0
2015-12-07 15:40:00,115.78,115.9,115.76,115.9,33419.0,99.9594,100.063,99.9422,100.063,33419.0
2015-12-07 15:45:00,115.92,116.06,115.89,116.01,62353.0,100.0803,100.2012,100.0544,100.158,62353.0
2015-12-07 15:50:00,116.0,116.0,115.85,115.97,92209.0,100.1494,100.1494,100.0199,100.1235,92209.0
2015-12-07 15:55:00,115.97,115.97,115.64,115.86,281196.0,100.1235,100.1235,99.8386,100.0285,281196.0
2015-12-08 09:30:00,114.95,115.3,114.17,114.32,116148.0,99.2429,99.545,98.5694,98.6989,116148.0
2015-12-08 09:35:00,114.32,115.51,114.2,115.37,36485.0,98.6989,99.7263,98.5953,99.6055,36485.0
2015-12-08 09:40:00,115.26,115.87,115.02,115.79,23902.0,99.5105,100.0371,99.3033,99.9681,23902.0
2015-12-08 09:45:00,115.85,116.15,115.29,116.02,37616.0,100.0199,100.2789,99.5364,100.1667,37616.0
2015-12-08 09:50:00,116.02,116.02,115.1,115.34,31186.0,100.1667,100.1667,99.3724,99.5796,31186.0
2015-12-08 09:55:00,115.34,115.38,114.99,115.0,26496.0,99.5796,99.6141,99.2774,99.286,26496.0
2015-12-08 10:00:00,115.0,115.28,114.96,115.07,45549.0,99.286,99.5278,99.2515,99.3465,45549.0
2015-12-08 10:05:00,115.09,115.35,114.86,115.22,34345.0,99.3637,99.5882,99.1652,99.476,34345.0
2015-12-08 10:10:00,115.24,115.36,114.91,114.98,26991.0,99.4932,99.5968,99.2083,99.2688,26991.0
2015-12-08 10:15:00,114.97,114.98,114.35,114.38,59744.0,99.2601,99.2688,98.7248,98.7507,59744.0
2015-12-08 10:20:00,114.36,114.42,114.13,114.26,51743.0,98.7335,98.7853,98.5349,98.6471,51743.0
2015-12-08 10:25:00,114.33,114.36,114.0,114.09,76730.0,98.7076,98.7335,98.4227,98.5004,76730.0
2015-12-08 10:30:00,114.04,114.94,113.95,114.83,74694.0,98.4572,99.2342,98.3795,99.1393,74694.0
2015-12-08 10:35:00,114.88,115.02,114.79,114.88,35947.0,99.1824,99.3033,99.1047,99.1824,35947.0
2015-12-08 10:40:00,114.89,115.37,114.89,115.37,42175.0,99.1911,99.6055,99.1911,99.6055,42175.0
2015-12-08 10:45:00,115.36,115.53,115.31,115.51,31818.0,99.5968,99.7436,99.5537,99.7263,31818.0
2015-12-08 10:50:00,115.5,115.59,115.36,115.47,22591.0,99.7177,99.7954,99.5968,99.6918,22591.0
2015-12-08 10:55:00,115.42,115.69,115.34,115.65,46903.0,99.6486,99.8817,99.5796,99.8472,46903.0
2015-12-08 11:00:00,115.66,116.11,115.66,116.08,38678.0,99.8558,100.2444,99.8558,100.2185,38678.0
2015-12-08 11:05:00,116.07,116.22,115.96,116.16,24731.0,100.2098,100.3393,100.1149,100.2875,24731.0
2015-12-08 11:10:00,116.14,116.25,115.99,116.25,29292.0,100.2703,100.3652,100.1408,100.3652,29292.0
2015-12-08 11:15:00,116.29,116.31,116.1,116.21,30618.0,100.3998,100.417,100.2357,100.3307,30618.0
2015-12-08 11:20:00,116.23,116.33,116.08,116.15,58459.0,100.348,100.4343,100.2185,100.2789,58459.0
2015-12-08 11:25:00,116.21,116.24,115.94,115.96,43411.0,100.3307,100.3566,100.0976,100.1149,43411.0
2015-12-08 11:30:00,115.93,116.03,115.83,115.97,14385.0,100.089,100.1753,100.0026,100.1235,14385.0
2015-12-08 11:35:00,115.97,116.07,115.85,115.89,26549.0,100.1235,100.2098,100.0199,100.0544,26549.0
2015-12-08 11:40:00,115.89,116.1,115.86,116.06,19244.0,100.0544,100.2357,100.0285,100.2012,19244.0
2015-12-08 11:45:00,116.05,116.1,115.93,116.05,13572.0,100.1926,100.2357,100.089,100.1926,13572.0
2015-12-08 11:50:00,116.03,116.13,115.92,116.11,12121.0,100.1753,100.2616,100.0803,100.2444,12121.0
2015-12-08 11:55:00,116.13,116.26,116.08,116.2,15992.0,100.2616,100.3739,100.2185,100.3221,15992.0
2015-12-08 12:00:00,116.23,116.23,116.07,116.12,26027.0,100.348,100.348,100.2098,100.253,26027.0
2015-12-08 12:05:00,116.09,116.23,116.07,116.23,10479.0,100.2271,100.348,100.2098,100.348,10479.0
2015-12-08 12:10:00,116.2,116.2,116.02,116.02,11916.0,100.3221,100.3221,100.1667,100.1667,11916.0
2015-12-08 12:15:00,115.98,116.06,115.79,115.84,21707.0,100.1321,100.2012,99.9681,100.0112,21707.0
2015-12-08 12:20:00,115.8,116.18,115.8,116.18,16053.0,99.9767,100.3048,99.9767,100.3048,16053.0
2015-12-08 12:25:00,116.17,116.35,116.15,116.26,18419.0,100.2962,100.4516,100.2789,100.3739,18419.0
2015-12-08 12:30:00,116.23,116.23,116.02,116.07,13095.0,100.348,100.348,100.1667,100.2098,13095.0
2015-12-08 12:35:00,116.08,116.26,116.08,116.18,8884.0,100.2185,100.3739,100.2185,100.3048,8884.0
2015-12-08 12:40:00,116.17,116.26,116.15,116.26,10757.0,100.2962,100.3739,100.2789,100.3739,10757.0
2015-12-08 12:45:00,116.28,116.28,116.0,116.09,12891.0,100.3911,100.3911,100.1494,100.2271,12891.0
2015-12-08 12:50:00,116.1,116.23,116.03,116.13,8578.0,100.2357,100.348,100.1753,100.2616,8578.0
2015-12-08 12:55:00,116.14,116.21,116.0,116.14,13219.0,100.2703,100.3307,100.1494,100.2703,13219.0
2015-12-08 13:00:00,116.14,116.26,116.03,116.2,13324.0,100.2703,100.3739,100.1753,100.3221,13324.0
2015-12-08 13:05:00,116.18,116.2,115.99,116.02,27592.0,100.3048,100.3221,100.1408,100.1667,27592.0
2015-12-08 13:10:00,116.02,116.14,115.95,116.01,8517.0,100.1667,100.2703,100.1062,100.158,8517.0
2015-12-08 13:15:00,115.98,116.02,115.73,115.77,16006.0,100.1321,100.1667,99.9163,99.9508,16006.0
2015-12-08 13:20:00,115.77,115.81,115.59,115.59,10766.0,99.9508,99.9853,99.7954,99.7954,10766.0
2015-12-08 13:25:00,115.62,115.78,115.61,115.72,25792.0,99.8213,99.9594,99.8127,99.9076,25792.0
2015-12-08 13:30:00,115.74,115.91,115.74,115.83,17119.0,99.9249,100.0717,99.9249,100.0026,17119.0
2015-12-08 13:35:00,115.83,115.96,115.82,115.94,45393.0,100.0026,100.1149,99.994,100.0976,45393.0
2015-12-08 13:40:00,115.9,115.9,115.59,115.67,30810.0,100.063,100.063,99.7954,99.8645,30810.0
2015-12-08 13:45:00,115.68,115.75,115.53,115.53,36260.0,99.8731,99.9335,99.7436,99.7436,36260.0
2015-12-08 13:50:00,115.52,115.7,115.44,115.69,52363.0,99.735,99.8904,99.6659,99.8817,52363.0
2015-12-08 13:55:00,115.71,115.99,115.65,115.95,27895.0,99.899,100.1408,99.8472,100.1062,27895.0
2015-12-08 14:00:00,115.96,116.0,115.82,115.99,9827.0,100.1149,100.1494,99.994,100.1408,9827.0
2015-12-08 14:05:00,116.08,116.16,115.98,116.12,12819.0,100.2185,100.2875,100.1321,100.253,12819.0
2015-12-08 14:10:00,116.13,116.27,116.09,116.19,11385.0,100.2616,100.3825,100.2271,100.3134,11385.0
2015-12-08 14:15:00,116.15,116.15,115.98,116.03,18090.0,100.2789,100.2789,100.1321,100.1753,18090.0
2015-12-08 14:20:00,116.04,116.04,115.74,115.76,10662.0,100.1839,100.1839,99.9249,99.9422,10662.0
2015-12-08 14:25:00,115.77,115.82,115.69,115.75,9587.0,99.9508,99.994,99.8817,99.9335,9587.0
2015-12-08 14:30:00,115.74,115.96,115.73,115.81,13308.0,99.9249,100.1149,99.9163,99.9853,13308.0
2015-12-08 14:35:00,115.81,115.96,115.79,115.95,19742.0,99.9853,100.1149,99.9681,100.1062,19742.0
2015-12-08 14:40:00,115.93,115.98,115.82,115.91,9480.0,100.089,100.1321,99.994,100.0717,9480.0
2015-12-08 14:45:00,115.91,116.08,115.91,116.0,17200.0,100.0717,100.2185,100.0717,100.1494,17200.0
2015-12-08 14:50:00,116.02,116.2,116.02,116.2,11096.0,100.1667,100.3221,100.1667,100.3221,11096.0
2015-12-08 14:55:00,116.2,116.2,116.05,116.06,29215.0,100.3221,100.3221,100.1926,100.2012,29215.0
2015-12-08 15:00:00,116.03,116.05,115.81,115.95,14738.0,100.1753,100.1926,99.9853,100.1062,14738.0
2015-12-08 15:05:00,115.95,116.02,115.83,115.92,14845.0,100.1062,100.1667,100.0026,100.0803,14845.0
2015-12-08 15:10:00,115.9,115.96,115.8,115.85,22037.0,100.063,100.1149,99.9767,100.0199,22037.0
2015-12-08 15:15:00,115.86,115.88,115.73,115.78,15171.0,100.0285,100.0458,99.9163,99.9594,15171.0
2015-12-08 15:20:00,115.76,115.96,115.68,115.94,17761.0,99.9422,100.1149,99.8731,100.0976,17761.0
2015-12-08 15:25:00,115.92,115.94,115.75,115.81,35015.0,100.0803,100.0976,99.9335,99.9853,35015.0
2015-12-08 15:30:00,115.8,116.05,115.74,116.04,50990.0,99.9767,100.1926,99.9249,100.1839,50990.0
2015-12-08 15:35:00,116.0,116.06,115.86,115.91,22689.0,100.1494,100.2012,100.0285,100.0717,22689.0
2015-12-08 15:40:00,115.92,116.13,115.8,116.13,25414.0,100.0803,100.2616,99.9767,100.2616,25414.0
2015-12-08 15:45:00,116.13,116.23,116.07,116.23,50618.0,100.2616,100.348,100.2098,100.348,50618.0
2015-12-08 15:50:00,116.2,116.26,116.1,116.18,78905.0,100.3221,100.3739,100.2357,100.3048,78905.0
2015-12-08 15:55:00,116.2,116.25,115.81,115.93,236695.0,100.3221,100.3652,99.9853,100.089,236695.0
2015-12-09 09:30:00,115.4,115.86,114.88,114.99,85454.0,99.6314,100.0285,99.1824,99.2774,85454.0
2015-12-09 09:35:00,114.99,115.79,114.97,115.68,20780.0,99.2774,99.9681,99.2601,99.8731,20780.0
2015-12-09 09:40:00,115.68,115.85,115.27,115.81,26008.0,99.8731,100.0199,99.5191,99.9853,26008.0
2015-12-09 09:45:00,115.77,116.16,115.51,116.03,37188.0,99.9508,100.2875,99.7263,100.1753,37188.0
2015-12-09 09:50:00,116.09,116.3,116.0,116.06,25845.0,100.2271,100.4084,100.1494,100.2012,25845.0
2015-12-09 09:55:00,116.09,116.46,115.81,116.24,43311.0,100.2271,100.5465,99.9853,100.3566,43311.0
2015-12-09 10:00:00,116.26,116.32,115.72,115.75,35194.0,100.3739,100.4257,99.9076,99.9335,35194.0
2015-12-09 10:05:00,115.78,116.09,115.75,116.06,23076.0,99.9594,100.2271,99.9335,100.2012,23076.0
2015-12-09 10:10:00,116.08,116.54,116.08,116.36,25874.0,100.2185,100.6156,100.2185,100.4602,25874.0
2015-12-09 10:15:00,116.42,116.46,116.02,116.17,19684.0,100.512,100.5465,100.1667,100.2962,19684.0
2015-12-09 10:20:00,116.14,116.36,116.14,116.19,42089.0,100.2703,100.4602,100.2703,100.3134,42089.0
2015-12-09 10:25:00,116.23,116.4,116.19,116.29,19599.0,100.348,100.4947,100.3134,100.3998,19599.0
2015-12-09 10:30:00,116.29,116.82,116.28,116.72,38708.0,100.3998,100.8573,100.3911,100.771,38708.0
2015-12-09 10:35:00,116.75,116.75,116.33,116.44,24663.0,100.7969,100.7969,100.4343,100.5293,24663.0
2015-12-09 10:40:00,116.45,116.64,116.35,116.64,25966.0,100.5379,100.7019,100.4516,100.7019,25966.0
2015-12-09 10:45:00,116.63,116.69,116.45,116.46,26502.0,100.6933,100.7451,100.5379,100.5465,26502.0
2015-12-09 10:50:00,116.48,116.71,116.45,116.51,24503.0,100.5638,100.7624,100.5379,100.5897,24503.0
2015-12-09 10:55:00,116.52,116.7,116.44,116.45,23648.0,100.5983,100.7537,100.5293,100.5379,23648.0
2015-12-09 11:00:00,116.44,116.49,116.27,116.3,47984.0,100.5293,100.5724,100.3825,100.4084,47984.0
2015-12-09 11:05:00,116.27,116.43,116.17,116.17,51661.0,100.3825,100.5206,100.2962,100.2962,51661.0
2015-12-09 11:10:00,116.17,116.29,116.07,116.14,52583.0,100.2962,100.3998,100.2098,100.2703,52583.0
2015-12-09 11:15:00,116.16,116.17,115.86,115.97,30081.0,100.2875,100.2962,100.0285,100.1235,30081.0
2015-12-09 11:20:00,116.01,116.15,115.93,115.97,25613.0,100.158,100.2789,100.089,100.1235,25613.0
2015-12-09 11:25:00,115.96,116.03,115.88,116.02,45845.0,100.1149,100.1753,100.0458,100.1667,45845.0
2015-12-09 11:30:00,116.05,116.15,116.0,116.02,18689.0,100.1926,100.2789,100.1494,100.1667,18689.0
2015-12-09 11:35:00,116.02,116.13,115.92,115.93,22099.0,100.1667,100.2616,100.0803,100.089,22099.0
2015-12-09 11:40:00,115.94,116.0,115.71,115.76,65309.0,100.0976,100.1494,99.899,99.9422,65309.0
2015-12-09 11:45:00,115.75,115.79,115.52,115.73,49936.0,99.9335,99.9681,99.735,99.9163,49936.0
2015-12-09 11:50:00,115.76,115.79,115.53,115.6,29525.0,99.9422,99.9681,99.7436,99.804,29525.0
2015-12-09 11:55:00,115.59,115.61,115.47,115.51,22913.0,99.7954,99.8127,99.6918,99.7263,22913.0
2015-12-09 12:00:00,115.53,115.72,115.52,115.56,25081.0,99.7436,99.9076,99.735,99.7695,25081.0
2015-12-09 12:05:00,115.58,115.76,115.56,115.69,31010.0,99.7868,99.9422,99.7695,99.8817,31010.0
2015-12-09 12:10:00,115.69,115.77,115.52,115.58,22894.0,99.8817,99.9508,99.735,99.7868,22894.0
2015-12-09 12:15:00,115.56,115.75,115.39,115.42,43337.0,99.7695,99.9335,99.6227,99.6486,43337.0
2015-12-09 12:20:00,115.4,115.47,115.22,115.37,92814.0,99.6314,99.6918,99.476,99.6055,92814.0
2015-12-09 12:25:00,115.37,115.45,115.16,115.25,35029.0,99.6055,99.6745,99.4242,99.5019,35029.0
2015-12-09 12:30:00,115.24,115.37,115.12,115.28,42682.0,99.4932,99.6055,99.3896,99.5278,42682.0
2015-12-09 12:35:00,115.22,115.37,115.11,115.17,96905.0,99.476,99.6055,99.381,99.4328,96905.0
2015-12-09 12:40:00,115.14,115.24,114.85,115.11,38382.0,99.4069,99.4932,99.1565,99.381,38382.0
2015-12-09 12:45:00,115.11,115.3,115.03,115.24,24674.0,99.381,99.545,99.3119,99.4932,24674.0
2015-12-09 12:50:00,115.21,115.35,115.1,115.28,24825.0,99.4673,99.5882,99.3724,99.5278,24825.0
2015-12-09 12:55:00,115.3,115.32,115.13,115.25,25969.0,99.545,99.5623,99.3983,99.5019,25969.0
2015-12-09 13:00:00,115.17,115.48,115.16,115.34,20965.0,99.4328,99.7004,99.4242,99.5796,20965.0
2015-12-09 13:05:00,115.3,115.3,115.01,115.27,40875.0,99.545,99.545,99.2947,99.5191,40875.0
2015-12-09 13:10:00,115.26,115.38,115.19,115.3,10031.0,99.5105,99.6141,99.4501,99.545,10031.0
2015-12-09 13:15:00,115.31,115.44,115.14,115.27,16230.0,99.5537,99.6659,99.4069,99.5191,16230.0
2015-12-09 13:20:00,115.21,115.32,115.07,115.25,36089.0,99.4673,99.5623,99.3465,99.5019,36089.0
2015-12-09 13:25:00,115.29,115.29,115.05,115.12,39858.0,99.5364,99.5364,99.3292,99.3896,39858.0
2015-12-09 13:30:00,115.16,115.25,114.93,115.23,24877.0,99.4242,99.5019,99.2256,99.4846,24877.0
2015-12-09 13:35:00,115.25,115.25,115.08,115.14,14924.0,99.5019,99.5019,99.3551,99.4069,14924.0
2015-12-09 13:40:00,115.13,115.24,115.0,115.17,30847.0,99.3983,99.4932,99.286,99.4328,30847.0
2015-12-09 13:45:00,115.17,115.21,115.01,115.17,44396.0,99.4328,99.4673,99.2947,99.4328,44396.0
2015-12-09 13:50:00,115.15,115.36,115.14,115.28,20852.0,99.4155,99.5968,99.4069,99.5278,20852.0
2015-12-09 13:55:00,115.28,115.4,115.17,115.18,29644.0,99.5278,99.6314,99.4328,99.4414,29644.0
2015-12-09 14:00:00,115.2,115.31,115.1,115.26,40318.0,99.4587,99.5537,99.3724,99.5105,40318.0
2015-12-09 14:05:00,115.28,115.42,115.19,115.19,48817.0,99.5278,99.6486,99.4501,99.4501,48817.0
2015-12-09 14:10:00,115.19,115.26,115.11,115.16,14249.0,99.4501,99.5105,99.381,99.4242,14249.0
2015-12-09 14:15:00,115.13,115.27,114.92,114.96,40953.0,99.3983,99.5191,99.217,99.2515,40953.0
2015-12-09 14:20:00,114.93,114.93,114.66,114.69,24633.0,99.2256,99.2256,98.9925,99.0184,24633.0
2015-12-09 14:25:00,114.71,114.9,114.68,114.77,24011.0,99.0357,99.1997,99.0098,99.0875,24011.0
2015-12-09 14:30:00,114.78,114.9,114.75,114.79,18264.0,99.0961,99.1997,99.0702,99.1047,18264.0
2015-12-09 14:35:00,114.78,115.02,114.72,114.95,26037.0,99.0961,99.3033,99.0443,99.2429,26037.0
2015-12-09 14:40:00,114.96,114.96,114.74,114.84,24675.0,99.2515,99.2515,99.0616,99.1479,24675.0
2015-12-09 14:45:00,114.85,114.96,114.79,114.95,42755.0,99.1565,99.2515,99.1047,99.2429,42755.0
2015-12-09 14:50:00,114.91,115.01,114.78,114.78,34493.0,99.2083,99.2947,99.0961,99.0961,34493.0
2015-12-09 14:55:00,114.84,114.94,114.72,114.77,39661.0,99.1479,99.2342,99.0443,99.0875,39661.0
2015-12-09 15:00:00,114.77,115.03,114.74,114.88,36627.0,99.0875,99.3119,99.0616,99.1824,36627.0
2015-12-09 15:05:00,114.89,114.97,114.79,114.89,37579.0,99.1911,99.2601,99.1047,99.1911,37579.0
2015-12-09 15:10:00,114.92,114.94,114.76,114.77,26774.0,99.217,99.2342,99.0788,99.0875,26774.0
2015-12-09 15:15:00,114.8,114.84,114.69,114.7,34864.0,99.1134,99.1479,99.0184,99.027,34864.0
2015-12-09 15:20:00,114.71,115.1,114.71,115.04,36265.0,99.0357,99.3724,99.0357,99.3206,36265.0
2015-12-09 15:25:00,115.02,115.13,115.0,115.07,22790.0,99.3033,99.3983,99.286,99.3465,22790.0
2015-12-09 15:30:00,115.07,115.29,115.07,115.2,29469.0,99.3465,99.5364,99.3465,99.4587,29469.0
2015-12-09 15:35:00,115.21,115.3,115.11,115.19,27594.0,99.4673,99.545,99.381,99.4501,27594.0
2015-12-09 15:40:00,115.2,115.2,115.09,115.11,49642.0,99.4587,99.4587,99.3637,99.381,49642.0
2015-12-09 15:45:00,115.14,115.17,115.01,115.02,76034.0,99.4069,99.4328,99.2947,99.3033,76034.0
2015-12-09 15:50:00,115.02,115.15,114.96,115.13,84874.0,99.3033,99.4155,99.2515,99.3983,84874.0
2015-12-09 15:55:00,115.12,115.18,115.01,115.07,170063.0,99.3896,99.4414,99.2947,99.3465,170063.0
2015-12-10 09:30:00,115.05,115.47,114.34,114.81,53550.0,99.3292,99.6918,98.7162,99.122,53550.0
2015-12-10 09:35:00,114.8,115.79,114.8,115.76,37215.0,99.1134,99.9681,99.1134,99.9422,37215.0
2015-12-10 09:40:00,115.69,115.95,115.42,115.47,36511.0,99.8817,100.1062,99.6486,99.6918,36511.0
2015-12-10 09:45:00,115.48,115.58,115.01,115.21,26580.0,99.7004,99.7868,99.2947,99.4673,26580.0
2015-12-10 09:50:00,115.16,115.38,115.1,115.26,21046.0,99.4242,99.6141,99.3724,99.5105,21046.0
2015-12-10 09:55:00,115.18,115.44,115.15,115.39,27994.0,99.4414,99.6659,99.4155,99.6227,27994.0
2015-12-10 10:00:00,115.36,115.47,115.19,115.2,29623.0,99.5968,99.6918,99.4501,99.4587,29623.0
2015-12-10 10:05:00,115.26,115.31,115.15,115.23,29482.0,99.5105,99.5537,99.4155,99.4846,29482.0
2015-12-10 10:10:00,115.26,115.37,115.15,115.29,21004.0,99.5105,99.6055,99.4155,99.5364,21004.0
2015-12-10 10:15:00,115.26,115.39,115.19,115.33,22748.0,99.5105,99.6227,99.4501,99.5709,22748.0
2015-12-10 10:20:00,115.37,115.52,115.36,115.42,22468.0,99.6055,99.735,99.5968,99.6486,22468.0
2015-12-10 10:25:00,115.45,115.71,115.44,115.68,19275.0,99.6745,99.899,99.6659,99.8731,19275.0
2015-12-10 10:30:00,115.7,116.02,115.66,115.77,48332.0,99.8904,100.1667,99.8558,99.9508,48332.0
2015-12-10 10:35:00,115.77,116.25,115.77,116.25,30466.0,99.9508,100.3652,99.9508,100.3652,30466.0
2015-12-10 10:40:00,116.26,116.44,116.17,116.36,38781.0,100.3739,100.5293,100.2962,100.4602,38781.0
2015-12-10 10:45:00,116.4,116.47,116.23,116.29,36248.0,100.4947,100.5552,100.348,100.3998,36248.0
2015-12-10 10:50:00,116.31,116.35,116.13,116.35,28657.0,100.417,100.4516,100.2616,100.4516,28657.0
2015-12-10 10:55:00,116.33,116.56,116.33,116.5,33766.0,100.4343,100.6329,100.4343,100.5811,33766.0
2015-12-10 11:00:00,116.48,116.64,116.4,116.63,35447.0,100.5638,100.7019,100.4947,100.6933,35447.0
2015-12-10 11:05:00,116.64,116.75,116.52,116.69,30692.0,100.7019,100.7969,100.5983,100.7451,30692.0
2015-12-10 11:10:00,116.69,116.92,116.67,116.91,28458.0,100.7451,100.9437,100.7278,100.935,28458.0
2015-12-10 11:15:00,116.9,117.05,116.87,116.94,35803.0,100.9264,101.0559,100.9005,100.9609,35803.0
2015-12-10 11:20:00,116.94,117.0,116.79,116.8,25220.0,100.9609,101.0127,100.8314,100.8401,25220.0
2015-12-10 11:25:00,116.8,116.89,116.52,116.59,46661.0,100.8401,100.9178,100.5983,100.6588,46661.0
2015-12-10 11:30:00,116.58,116.61,116.39,116.52,42182.0,100.6501,100.676,100.4861,100.5983,42182.0
2015-12-10 11:35:00,116.53,116.63,116.45,116.53,18967.0,100.607,100.6933,100.5379,100.607,18967.0
2015-12-10 11:40:00,116.52,116.56,116.31,116.31,12467.0,100.5983,100.6329,100.417,100.417,12467.0
2015-12-10 11:45:00,116.34,116.56,116.3,116.54,15857.0,100.4429,100.6329,100.4084,100.6156,15857.0
2015-12-10 11:50:00,116.51,116.57,116.29,116.3,15132.0,100.5897,100.6415,100.3998,100.4084,15132.0
2015-12-10 11:55:00,116.32,116.49,116.29,116.38,15937.0,100.4257,100.5724,100.3998,100.4775,15937.0
2015-12-10 12:00:00,116.38,116.49,116.33,116.44,21541.0,100.4775,100.5724,100.4343,100.5293,21541.0
2015-12-10 12:05:00,116.47,116.55,116.31,116.31,31673.0,100.5552,100.6242,100.417,100.417,31673.0
2015-12-10 12:10:00,116.32,116.4,116.26,116.3,28046.0,100.4257,100.4947,100.3739,100.4084,28046.0
2015-12-10 12:15:00,116.28,116.48,116.27,116.36,31460.0,100.3911,100.5638,100.3825,100.4602,31460.0
2015-12-10 12:20:00,116.37,116.57,116.24,116.53,15589.0,100.4688,100.6415,100.3566,100.607,15589.0
2015-12-10 12:25:00,116.53,116.53,116.37,116.42,9194.0,100.607,100.607,100.4688,100.512,9194.0
2015-12-10 12:30:00,116.43,116.52,116.34,116.42,29158.0,100.5206,100.5983,100.4429,100.512,29158.0
2015-12-10 12:35:00,116.44,116.73,116.44,116.58,15414.0,100.5293,100.7796,100.5293,100.6501,15414.0
2015-12-10 12:40:00,116.61,116.65,116.45,116.65,12569.0,100.676,100.7106,100.5379,100.7106,12569.0
2015-12-10 12:45:00,116.62,116.65,116.47,116.59,28405.0,100.6847,100.7106,100.5552,100.6588,28405.0
2015-12-10 12:50:00,116.58,116.7,116.5,116.68,28725.0,100.6501,100.7537,100.5811,100.7365,28725.0
2015-12-10 12:55:00,116.7,116.87,116.69,116.83,14711.0,100.7537,100.9005,100.7451,100.866,14711.0
2015-12-10 13:00:00,116.85,116.89,116.76,116.88,23139.0,100.8832,100.9178,100.8055,100.9091,23139.0
2015-12-10 13:05:00,116.89,116.9,116.79,116.81,23460.0,100.9178,100.9264,100.8314,100.8487,23460.0
2015-12-10 13:10:00,116.8,116.83,116.68,116.83,15910.0,100.8401,100.866,100.7365,100.866,15910.0
2015-12-10 13:15:00,116.83,116.83,116.71,116.72,13159.0,100.866,100.866,100.7624,100.771,13159.0
2015-12-10 13:20:00,116.71,116.82,116.71,116.71,12584.0,100.7624,100.8573,100.7624,100.7624,12584.0
2015-12-10 13:25:00,116.72,116.76,116.59,116.74,23751.0,100.771,100.8055,100.6588,100.7883,23751.0
2015-12-10 13:30:00,116.76,116.78,116.7,116.74,13292.0,100.8055,100.8228,100.7537,100.7883,13292.0
2015-12-10 13:35:00,116.75,116.77,116.64,116.68,19171.0,100.7969,100.8142,100.7019,100.7365,19171.0
2015-12-10 13:40:00,116.67,116.79,116.61,116.76,25355.0,100.7278,100.8314,100.676,100.8055,25355.0
2015-12-10 13:45:00,116.77,116.83,116.73,116.83,12268.0,100.8142,100.866,100.7796,100.866,12268.0
2015-12-10 13:50:00,116.8,116.84,116.67,116.69,15156.0,100.8401,100.8746,100.7278,100.7451,15156.0
2015-12-10 13:55:00,116.72,116.74,116.65,116.68,14397.0,100.771,100.7883,100.7106,100.7365,14397.0
2015-12-10 14:00:00,116.69,116.78,116.66,116.72,24366.0,100.7451,100.8228,100.7192,100.771,24366.0
2015-12-10 14:05:00,116.71,116.75,116.65,116.7,17383.0,100.7624,100.7969,100.7106,100.7537,17383.0
2015-12-10 14:10:00,116.71,116.73,116.47,116.6,37689.0,100.7624,100.7796,100.5552,100.6674,37689.0
2015-12-10 14:15:00,116.6,116.63,116.56,116.61,14743.0,100.6674,100.6933,100.6329,100.676,14743.0
2015-12-10 14:20:00,116.6,116.68,116.6,116.68,15329.0,100.6674,100.7365,100.6674,100.7365,15329.0
2015-12-10 14:25:00,116.67,116.84,116.64,116.81,20956.0,100.7278,100.8746,100.7019,100.8487,20956.0
2015-12-10 14:30:00,116.83,116.87,116.67,116.78,27887.0,100.866,100.9005,100.7278,100.8228,27887.0
2015-12-10 14:35:00,116.78,116.82,116.68,116.79,21634.0,100.8228,100.8573,100.7365,100.8314,21634.0
2015-12-10 14:40:00,116.8,116.9,116.8,116.82,16899.0,100.8401,100.9264,100.8401,100.8573,16899.0
2015-12-10 14:45:00,116.81,116.83,116.65,116.69,19805.0,100.8487,100.866,100.7106,100.7451,19805.0
2015-12-10 14:50:00,116.67,116.73,116.58,116.68,49786.0,100.7278,100.7796,100.6501,100.7365,49786.0
2015-12-10 14:55:00,116.68,116.72,116.58,116.69,26749.0,100.7365,100.771,100.6501,100.7451,26749.0
2015-12-10 15:00:00,116.67,116.67,116.47,116.51,38203.0,100.7278,100.7278,100.5552,100.5897,38203.0
2015-12-10 15:05:00,116.52,116.52,116.26,116.27,15031.0,100.5983,100.5983,100.3739,100.3825,15031.0
2015-12-10 15:10:00,116.23,116.23,116.04,116.05,20744.0,100.348,100.348,100.1839,100.1926,20744.0
2015-12-10 15:15:00,116.09,116.22,116.0,116.06,31784.0,100.2271,100.3393,100.1494,100.2012,31784.0
2015-12-10 15:20:00,116.07,116.15,115.96,116.07,35920.0,100.2098,100.2789,100.1149,100.2098,35920.0
2015-12-10 15:25:00,116.03,116.23,115.96,116.19,47359.0,100.1753,100.348,100.1149,100.3134,47359.0
2015-12-10 15:30:00,116.19,116.22,116.02,116.15,35103.0,100.3134,100.3393,100.1667,100.2789,35103.0
2015-12-10 15:35:00,116.1,116.31,116.04,116.29,30943.0,100.2357,100.417,100.1839,100.3998,30943.0
2015-12-10 15:40:00,116.3,116.39,116.23,116.26,29308.0,100.4084,100.4861,100.348,100.3739,29308.0
2015-12-10 15:45:00,116.26,116.29,116.1,116.22,54999.0,100.3739,100.3998,100.2357,100.3393,54999.0
2015-12-10 15:50:00,116.21,116.3,116.0,116.18,76969.0,100.3307,100.4084,100.1494,100.3048,76969.0
2015-12-10 15:55:00,116.18,116.32,116.04,116.23,95708.0,100.3048,100.4257,100.1839,100.348,95708.0
2015-12-11 09:30:00,115.05,115.08,114.75,114.96,74205.0,99.3292,99.3551,99.0702,99.2515,74205.0
2015-12-11 09:35:00,114.94,115.47,114.62,115.08,25846.0,99.2342,99.6918,98.958,99.3551,25846.0
2015-12-11 09:40:00,115.09,115.47,114.84,115.05,54899.0,99.3637,99.6918,99.1479,99.3292,54899.0
2015-12-11 09:45:00,115.04,115.24,114.66,114.99,87896.0,99.3206,99.4932,98.9925,99.2774,87896.0
2015-12-11 09:50:00,114.97,115.43,114.93,115.43,38179.0,99.2601,99.6573,99.2256,99.6573,38179.0
2015-12-11 09:55:00,115.49,115.68,115.22,115.5,15404.0,99.7091,99.8731,99.476,99.7177,15404.0
2015-12-11 10:00:00,115.43,115.76,115.3,115.68,30330.0,99.6573,99.9422,99.545,99.8731,30330.0
2015-12-11 10:05:00,115.73,116.02,115.55,115.59,46989.0,99.9163,100.1667,99.7609,99.7954,46989.0
2015-12-11 10:10:00,115.55,115.75,115.24,115.63,42873.0,99.7609,99.9335,99.4932,99.8299,42873.0
2015-12-11 10:15:00,115.6,115.67,115.2,115.23,41496.0,99.804,99.8645,99.4587,99.4846,41496.0
2015-12-11 10:20:00,115.24,115.42,114.98,115.41,46407.0,99.4932,99.6486,99.2688,99.64,46407.0
2015-12-11 10:25:00,115.4,115.79,115.32,115.33,36357.0,99.6314,99.9681,99.5623,99.5709,36357.0
2015-12-11 10:30:00,115.33,115.7,115.29,115.43,46419.0,99.5709,99.8904,99.5364,99.6573,46419.0
2015-12-11 10:35:00,115.48,115.59,115.26,115.49,41825.0,99.7004,99.7954,99.5105,99.7091,41825.0
2015-12-11 10:40:00,115.46,115.72,115.43,115.65,36674.0,99.6832,99.9076,99.6573,99.8472,36674.0
2015-12-11 10:45:00,115.63,115.79,115.55,115.7,41347.0,99.8299,99.9681,99.7609,99.8904,41347.0
2015-12-11 10:50:00,115.7,115.9,115.63,115.89,34590.0,99.8904,100.063,99.8299,100.0544,34590.0
2015-12-11 10:55:00,115.88,115.99,115.75,115.75,27029.0,100.0458,100.1408,99.9335,99.9335,27029.0
2015-12-11 11:00:00,115.77,115.94,115.54,115.58,33876.0,99.9508,100.0976,99.7522,99.7868,33876.0
2015-12-11 11:05:00,115.58,115.82,115.44,115.77,39064.0,99.7868,99.994,99.6659,99.9508,39064.0
2015-12-11 11:10:00,115.8,116.05,115.69,116.02,27793.0,99.9767,100.1926,99.8817,100.1667,27793.0
2015-12-11 11:15:00,116.05,116.37,116.03,116.35,27953.0,100.1926,100.4688,100.1753,100.4516,27953.0
2015-12-11 11:20:00,116.35,116.64,116.3,116.58,43692.0,100.4516,100.7019,100.4084,100.6501,43692.0
2015-12-11 11:25:00,116.59,116.63,116.48,116.54,65659.0,100.6588,100.6933,100.5638,100.6156,65659.0
2015-12-11 11:30:00,116.57,116.6,116.48,116.54,54164.0,100.6415,100.6674,100.5638,100.6156,54164.0
2015-12-11 11:35:00,116.51,116.79,116.46,116.69,135627.0,100.5897,100.8314,100.5465,100.7451,135627.0
2015-12-11 11:40:00,116.69,117.21,116.69,117.21,37504.0,100.7451,101.194,100.7451,101.194,37504.0
2015-12-11 11:45:00,117.21,117.34,117.0,117.0,43039.0,101.194,101.3063,101.0127,101.0127,43039.0
2015-12-11 11:50:00,117.0,117.25,117.0,117.24,31562.0,101.0127,101.2286,101.0127,101.2199,31562.0
2015-12-11 11:55:00,117.23,117.3,116.97,116.98,27823.0,101.2113,101.2717,100.9868,100.9955,27823.0
2015-12-11 12:00:00,117.0,117.1,116.97,117.03,40992.0,101.0127,101.0991,100.9868,101.0386,40992.0
2015-12-11 12:05:00,117.01,117.01,116.47,116.47,27966.0,101.0214,101.0214,100.5552,100.5552,27966.0
2015-12-11 12:10:00,116.51,116.51,116.28,116.5,36793.0,100.5897,100.5897,100.3911,100.5811,36793.0
2015-12-11 12:15:00,116.48,116.51,116.18,116.29,25437.0,100.5638,100.5897,100.3048,100.3998,25437.0
2015-12-11 12:20:00,116.25,116.49,116.15,116.39,49289.0,100.3652,100.5724,100.2789,100.4861,49289.0
2015-12-11 12:25:00,116.38,116.43,116.12,116.39,41273.0,100.4775,100.5206,100.253,100.4861,41273.0
2015-12-11 12:30:00,116.32,116.4,116.11,116.27,38317.0,100.4257,100.4947,100.2444,100.3825,38317.0
2015-12-11 12:35:00,116.29,116.41,116.09,116.13,38033.0,100.3998,100.5034,100.2271,100.2616,38033.0
2015-12-11 12:40:00,116.09,116.36,116.04,116.18,61708.0,100.2271,100.4602,100.1839,100.3048,61708.0
2015-12-11 12:45:00,116.19,116.38,115.93,116.02,27897.0,100.3134,100.4775,100.089,100.1667,27897.0
2015-12-11 12:50:00,115.99,116.06,115.74,115.84,24323.0,100.1408,100.2012,99.9249,100.0112,24323.0
2015-12-11 12:55:00,115.82,116.1,115.78,115.95,25971.0,99.994,100.2357,99.9594,100.1062,25971.0
2015-12-11 13:00:00,115.92,116.17,115.8,116.05,18402.0,100.0803,100.2962,99.9767,100.1926,18402.0
2015-12-11 13:05:00,116.07,116.2,116.04,116.12,14486.0,100.2098,100.3221,100.1839,100.253,14486.0
2015-12-11 13:10:00,116.12,116.17,116.05,116.12,11651.0,100.253,100.2962,100.1926,100.253,11651.0
2015-12-11 13:15:00,116.1,116.33,115.99,116.29,15937.0,100.2357,100.4343,100.1408,100.3998,15937.0
2015-12-11 13:20:00,116.29,116.35,116.18,116.22,11381.0,100.3998,100.4516,100.3048,100.3393,11381.0
2015-12-11 13:25:00,116.22,116.22,116.03,116.08,14897.0,100.3393,100.3393,100.1753,100.2185,14897.0
2015-12-11 13:30:00,116.06,116.16,115.97,116.12,18469.0,100.2012,100.2875,100.1235,100.253,18469.0
2015-12-11 13:35:00,116.1,116.16,116.01,116.05,19653.0,100.2357,100.2875,100.158,100.1926,19653.0
2015-12-11 13:40:00,116.1,116.15,115.98,116.14,65014.0,100.2357,100.2789,100.1321,100.2703,65014.0
2015-12-11 13:45:00,116.12,116.37,116.12,116.19,18159.0,100.253,100.4688,100.253,100.3134,18159.0
2015-12-11 13:50:00,116.22,116.31,116.15,116.2,12927.0,100.3393,100.417,100.2789,100.3221,12927.0
2015-12-11 13:55:00,116.21,116.23,116.13,116.16,29353.0,100.3307,100.348,100.2616,100.2875,29353.0
2015-12-11 14:00:00,116.17,116.28,116.14,116.15,17617.0,100.2962,100.3911,100.2703,100.2789,17617.0
2015-12-11 14:05:00,116.15,116.28,116.13,116.26,33727.0,100.2789,100.3911,100.2616,100.3739,33727.0
2015-12-11 14:10:00,116.24,116.47,116.23,116.41,36519.0,100.3566,100.5552,100.348,100.5034,36519.0
2015-12-11 14:15:00,116.41,116.74,116.4,116.72,30833.0,100.5034,100.7883,100.4947,100.771,30833.0
2015-12-11 14:20:00,116.7,116.7,116.22,116.26,22422.0,100.7537,100.7537,100.3393,100.3739,22422.0
2015-12-11 14:25:00,116.27,116.36,116.14,116.28,31564.0,100.3825,100.4602,100.2703,100.3911,31564.0
2015-12-11 14:30:00,116.27,116.33,116.14,116.22,31871.0,100.3825,100.4343,100.2703,100.3393,31871.0
2015-12-11 14:35:00,116.23,116.37,116.23,116.37,22952.0,100.348,100.4688,100.348,100.4688,22952.0
2015-12-11 14:40:00,116.36,116.42,116.22,116.3,15873.0,100.4602,100.512,100.3393,100.4084,15873.0
2015-12-11 14:45:00,116.28,116.31,116.15,116.23,21579.0,100.3911,100.417,100.2789,100.348,21579.0
2015-12-11 14:50:00,116.21,116.38,116.2,116.29,21922.0,100.3307,100.4775,100.3221,100.3998,21922.0
2015-12-11 14:55:00,116.27,116.29,116.18,116.22,18716.0,100.3825,100.3998,100.3048,100.3393,18716.0
2015-12-11 15:00:00,116.24,116.38,116.2,116.31,24683.0,100.3566,100.4775,100.3221,100.417,24683.0
2015-12-11 15:05:00,116.29,116.29,116.14,116.24,24250.0,100.3998,100.3998,100.2703,100.3566,24250.0
2015-12-11 15:10:00,116.24,116.29,116.15,116.19,27937.0,100.3566,100.3998,100.2789,100.3134,27937.0
2015-12-11 15:15:00,116.22,116.24,116.13,116.15,43532.0,100.3393,100.3566,100.2616,100.2789,43532.0
2015-12-11 15:20:00,116.15,116.24,116.0,116.04,61147.0,100.2789,100.3566,100.1494,100.1839,61147.0
2015-12-11 15:25:00,116.03,116.24,116.0,116.14,72927.0,100.1753,100.3566,100.1494,100.2703,72927.0
2015-12-11 15:30:00,116.12,116.22,115.9,116.14,66405.0,100.253,100.3393,100.063,100.2703,66405.0
2015-12-11 15:35:00,116.11,116.18,116.04,116.04,46757.0,100.2444,100.3048,100.1839,100.1839,46757.0
2015-12-11 15:40:00,116.02,116.08,115.88,115.97,43883.0,100.1667,100.2185,100.0458,100.1235,43883.0
2015-12-11 15:45:00,115.97,116.05,115.94,115.99,38490.0,100.1235,100.1926,100.0976,100.1408,38490.0
2015-12-11 15:50:00,116.03,116.1,115.98,115.98,46045.0,100.1753,100.2357,100.1321,100.1321,46045.0
2015-12-11 15:55:00,115.97,116.09,115.84,116.0,126953.0,100.1235,100.2271,100.0112,100.1494,126953.0
2015-12-14 09:30:00,115.88,116.74,115.75,115.87,110435.0,100.0458,100.7883,99.9335,100.0371,110435.0
2015-12-14 09:35:00,115.98,116.07,115.41,115.42,24255.0,100.1321,100.2098,99.64,99.6486,24255.0
2015-12-14 09:40:00,115.41,115.46,115.15,115.4,22587.0,99.64,99.6832,99.4155,99.6314,22587.0
2015-12-14 09:45:00,115.33,115.81,115.29,115.75,58695.0,99.5709,99.9853,99.5364,99.9335,58695.0
2015-12-14 09:50:00,115.82,115.82,115.18,115.21,34822.0,99.994,99.994,99.4414,99.4673,34822.0
2015-12-14 09:55:00,115.24,115.39,114.91,115.24,31416.0,99.4932,99.6227,99.2083,99.4932,31416.0
2015-12-14 10:00:00,115.25,115.69,115.15,115.18,48337.0,99.5019,99.8817,99.4155,99.4414,48337.0
2015-12-14 10:05:00,115.19,115.44,115.11,115.29,32550.0,99.4501,99.6659,99.381,99.5364,32550.0
2015-12-14 10:10:00,115.25,115.27,114.58,114.96,34973.0,99.5019,99.5191,98.9234,99.2515,34973.0
2015-12-14 10:15:00,115.04,115.55,114.89,115.12,54959.0,99.3206,99.7609,99.1911,99.3896,54959.0
2015-12-14 10:20:00,115.08,115.5,115.01,115.21,26219.0,99.3551,99.7177,99.2947,99.4673,26219.0
2015-12-14 10:25:00,115.21,115.33,114.92,115.0,21860.0,99.4673,99.5709,99.217,99.286,21860.0
2015-12-14 10:30:00,115.03,115.27,115.01,115.17,34575.0,99.3119,99.5191,99.2947,99.4328,34575.0
2015-12-14 10:35:00,115.11,115.33,115.11,115.28,33507.0,99.381,99.5709,99.381,99.5278,33507.0
2015-12-14 10:40:00,115.3,115.41,115.14,115.2,33836.0,99.545,99.64,99.4069,99.4587,33836.0
2015-12-14 10:45:00,115.31,115.31,114.91,114.91,27883.0,99.5537,99.5537,99.2083,99.2083,27883.0
2015-12-14 10:50:00,114.9,115.11,114.87,115.07,31826.0,99.1997,99.381,99.1738,99.3465,31826.0
2015-12-14 10:55:00,115.07,115.23,114.95,115.13,34459.0,99.3465,99.4846,99.2429,99.3983,34459.0
2015-12-14 11:00:00,115.16,115.16,114.88,115.01,22801.0,99.4242,99.4242,99.1824,99.2947,22801.0
2015-12-14 11:05:00,115.01,115.1,114.95,114.95,42412.0,99.2947,99.3724,99.2429,99.2429,42412.0
2015-12-14 11:10:00,114.94,115.0,114.59,114.7,38504.0,99.2342,99.286,98.9321,99.027,38504.0
2015-12-14 11:15:00,114.69,115.0,114.68,114.95,35889.0,99.0184,99.286,99.0098,99.2429,35889.0
2015-12-14 11:20:00,114.97,115.09,114.89,114.93,29679.0,99.2601,99.3637,99.1911,99.2256,29679.0
2015-12-14 11:25:00,114.94,115.04,114.78,114.83,45187.0,99.2342,99.3206,99.0961,99.1393,45187.0
2015-12-14 11:30:00,114.82,114.96,114.75,114.83,37220.0,99.1306,99.2515,99.0702,99.1393,37220.0
2015-12-14 11:35:00,114.86,114.92,114.69,114.79,51715.0,99.1652,99.217,99.0184,99.1047,51715.0
2015-12-14 11:40:00,114.79,114.89,114.43,114.76,53853.0,99.1047,99.1911,98.7939,99.0788,53853.0
2015-12-14 11:45:00,114.81,115.11,114.76,115.11,22676.0,99.122,99.381,99.0788,99.381,22676.0
2015-12-14 11:50:00,115.11,115.23,114.9,115.23,19989.0,99.381,99.4846,99.1997,99.4846,19989.0
2015-12-14 11:55:00,115.21,115.31,115.1,115.24,40796.0,99.4673,99.5537,99.3724,99.4932,40796.0
2015-12-14 12:00:00,115.2,115.31,115.05,115.1,41949.0,99.4587,99.5537,99.3292,99.3724,41949.0
2015-12-14 12:05:00,115.08,115.42,114.96,115.39,22996.0,99.3551,99.6486,99.2515,99.6227,22996.0
2015-12-14 12:10:00,115.37,115.48,115.18,115.26,17254.0,99.6055,99.7004,99.4414,99.5105,17254.0
2015-12-14 12:15:00,115.26,115.39,115.12,115.24,23339.0,99.5105,99.6227,99.3896,99.4932,23339.0
2015-12-14 12:20:00,115.3,115.45,115.14,115.45,20573.0,99.545,99.6745,99.4069,99.6745,20573.0
2015-12-14 12:25:00,115.42,115.5,115.13,115.31,49171.0,99.6486,99.7177,99.3983,99.5537,49171.0
2015-12-14 12:30:00,115.35,115.39,115.21,115.22,34899.0,99.5882,99.6227,99.4673,99.476,34899.0
2015-12-14 12:35:00,115.26,115.39,115.23,115.33,27687.0,99.5105,99.6227,99.4846,99.5709,27687.0
2015-12-14 12:40:00,115.36,115.37,115.13,115.13,27203.0,99.5968,99.6055,99.3983,99.3983,27203.0
2015-12-14 12:45:00,115.15,115.3,115.05,115.07,23408.0,99.4155,99.545,99.3292,99.3465,23408.0
2015-12-14 12:50:00,115.06,115.26,115.06,115.22,18480.0,99.3378,99.5105,99.3378,99.476,18480.0
2015-12-14 12:55:00,115.24,115.64,115.16,115.52,45849.0,99.4932,99.8386,99.4242,99.735,45849.0
2015-12-14 13:00:00,115.52,115.68,115.45,115.52,40532.0,99.735,99.8731,99.6745,99.735,40532.0
2015-12-14 13:05:00,115.51,115.61,115.47,115.54,20031.0,99.7263,99.8127,99.6918,99.7522,20031.0
2015-12-14 13:10:00,115.53,115.56,115.41,115.44,40367.0,99.7436,99.7695,99.64,99.6659,40367.0
2015-12-14 13:15:00,115.43,115.49,115.37,115.48,25635.0,99.6573,99.7091,99.6055,99.7004,25635.0
2015-12-14 13:20:00,115.46,115.46,115.33,115.35,28192.0,99.6832,99.6832,99.5709,99.5882,28192.0
2015-12-14 13:25:00,115.35,115.41,115.31,115.37,24218.0,99.5882,99.64,99.5537,99.6055,24218.0
2015-12-14 13:30:00,115.35,115.54,115.31,115.45,41481.0,99.5882,99.7522,99.5537,99.6745,41481.0
2015-12-14 13:35:00,115.44,115.52,115.26,115.26,36536.0,99.6659,99.735,99.5105,99.5105,36536.0
2015-12-14 13:40:00,115.24,115.3,115.09,115.14,15004.0,99.4932,99.545,99.3637,99.4069,15004.0
2015-12-14 13:45:00,115.13,115.13,114.96,115.11,19755.0,99.3983,99.3983,99.2515,99.381,19755.0
2015-12-14 13:50:00,115.11,115.17,115.02,115.07,21421.0,99.381,99.4328,99.3033,99.3465,21421.0
2015-12-14 13:55:00,115.07,115.07,114.78,114.83,21134.0,99.3465,99.3465,99.0961,99.1393,21134.0
2015-12-14 14:00:00,114.84,114.88,114.61,114.77,20639.0,99.1479,99.1824,98.9493,99.0875,20639.0
2015-12-14 14:05:00,114.8,115.0,114.76,114.91,16888.0,99.1134,99.286,99.0788,99.2083,16888.0
2015-12-14 14:10:00,114.92,115.11,114.86,114.91,20412.0,99.217,99.381,99.1652,99.2083,20412.0
2015-12-14 14:15:00,114.94,115.06,114.86,115.03,14752.0,99.2342,99.3378,99.1652,99.3119,14752.0
2015-12-14 14:20:00,115.06,115.11,114.92,114.99,15102.0,99.3378,99.381,99.217,99.2774,15102.0
2015-12-14 14:25:00,114.99,115.08,114.93,115.07,18225.0,99.2774,99.3551,99.2256,99.3465,18225.0
2015-12-14 14:30:00,115.05,115.06,114.95,115.06,18833.0,99.3292,99.3378,99.2429,99.3378,18833.0
2015-12-14 14:35:00,115.07,115.13,115.01,115.09,16760.0,99.3465,99.3983,99.2947,99.3637,16760.0
2015-12-14 14:40:00,115.1,115.16,114.98,115.0,19403.0,99.3724,99.4242,99.2688,99.286,19403.0
2015-12-14 14:45:00,115.01,115.22,114.99,115.18,27733.0,99.2947,99.476,99.2774,99.4414,27733.0
2015-12-14 14:50:00,115.17,115.42,115.15,115.37,34859.0,99.4328,99.6486,99.4155,99.6055,34859.0
2015-12-14 14:55:00,115.35,115.4,115.11,115.14,37201.0,99.5882,99.6314,99.381,99.4069,37201.0
2015-12-14 15:00:00,115.14,115.14,115.01,115.09,31062.0,99.4069,99.4069,99.2947,99.3637,31062.0
2015-12-14 15:05:00,115.1,115.12,114.96,115.02,39565.0,99.3724,99.3896,99.2515,99.3033,39565.0
2015-12-14 15:10:00,115.0,115.09,114.97,114.97,18519.0,99.286,99.3637,99.2601,99.2601,18519.0
2015-12-14 15:15:00,114.97,115.2,114.92,115.12,24617.0,99.2601,99.4587,99.217,99.3896,24617.0
2015-12-14 15:20:00,115.09,115.21,115.08,115.19,39377.0,99.3637,99.4673,99.3551,99.4501,39377.0
2015-12-14 15:25:00,115.22,115.39,115.12,115.33,41123.0,99.476,99.6227,99.3896,99.5709,41123.0
2015-12-14 15:30:00,115.3,115.42,115.27,115.4,55908.0,99.545,99.6486,99.5191,99.6314,55908.0
2015-12-14 15:35:00,115.41,115.61,115.36,115.48,56445.0,99.64,99.8127,99.5968,99.7004,56445.0
2015-12-14 15:40:00,115.49,115.57,115.38,115.48,65396.0,99.7091,99.7781,99.6141,99.7004,65396.0
2015-12-14 15:45:00,115.47,115.84,115.38,115.77,80262.0,99.6918,100.0112,99.6141,99.9508,80262.0
2015-12-14 15:50:00,115.76,115.92,115.67,115.92,53903.0,99.9422,100.0803,99.8645,100.0803,53903.0
2015-12-14 15:55:00,115.9,115.95,115.73,115.91,213192.0,100.063,100.1062,99.9163,100.0717,213192.0
2015-12-15 09:30:00,116.87,117.79,116.66,117.14,99850.0,100.9005,101.6948,100.7192,101.1336,99850.0
2015-12-15 09:35:00,117.14,117.75,117.14,117.61,33026.0,101.1336,101.6603,101.1336,101.5394,33026.0
2015-12-15 09:40:00,117.64,118.03,117.59,117.76,48839.0,101.5653,101.902,101.5221,101.6689,48839.0
2015-12-15 09:45:00,117.76,118.07,117.59,117.89,41598.0,101.6689,101.9365,101.5221,101.7811,41598.0
2015-12-15 09:50:00,117.82,118.12,117.63,117.66,31876.0,101.7207,101.9797,101.5567,101.5826,31876.0
2015-12-15 09:55:00,117.69,118.25,117.64,118.17,37181.0,101.6085,102.0919,101.5653,102.0229,37181.0
2015-12-15 10:00:00,118.24,118.38,117.84,118.33,47020.0,102.0833,102.2042,101.738,102.161,47020.0
2015-12-15 10:05:00,118.35,118.45,118.17,118.22,29232.0,102.1783,102.2646,102.0229,102.066,29232.0
2015-12-15 10:10:00,118.23,118.5,118.23,118.28,66338.0,102.0747,102.3078,102.0747,102.1178,66338.0
2015-12-15 10:15:00,118.28,118.45,117.96,118.09,33364.0,102.1178,102.2646,101.8416,101.9538,33364.0
2015-12-15 10:20:00,118.11,118.2,117.92,118.03,41002.0,101.9711,102.0488,101.807,101.902,41002.0
2015-12-15 10:25:00,118.02,118.05,117.8,117.89,33054.0,101.8934,101.9193,101.7034,101.7811,33054.0
2015-12-15 10:30:00,117.89,118.13,117.73,118.01,71154.0,101.7811,101.9883,101.643,101.8847,71154.0
2015-12-15 10:35:00,118.04,118.05,117.62,117.78,61940.0,101.9106,101.9193,101.548,101.6862,61940.0
2015-12-15 10:40:00,117.77,117.86,117.5,117.69,36392.0,101.6775,101.7552,101.4444,101.6085,36392.0
2015-12-15 10:45:00,117.65,117.7,117.39,117.62,25525.0,101.5739,101.6171,101.3495,101.548,25525.0
2015-12-15 10:50:00,117.59,117.8,117.55,117.61,29351.0,101.5221,101.7034,101.4876,101.5394,29351.0
2015-12-15 10:55:00,117.58,117.63,117.49,117.59,39720.0,101.5135,101.5567,101.4358,101.5221,39720.0
2015-12-15 11:00:00,117.59,117.61,117.47,117.52,21742.0,101.5221,101.5394,101.4185,101.4617,21742.0
2015-12-15 11:05:00,117.54,117.61,117.45,117.57,22621.0,101.479,101.5394,101.4013,101.5049,22621.0
2015-12-15 11:10:00,117.57,117.65,117.46,117.61,23533.0,101.5049,101.5739,101.4099,101.5394,23533.0
2015-12-15 11:15:00,117.58,117.75,117.54,117.62,18927.0,101.5135,101.6603,101.479,101.548,18927.0
2015-12-15 11:20:00,117.56,117.56,117.42,117.54,24405.0,101.4962,101.4962,101.3754,101.479,24405.0
2015-12-15 11:25:00,117.49,117.58,117.44,117.51,18477.0,101.4358,101.5135,101.3926,101.4531,18477.0
2015-12-15 11:30:00,117.49,117.56,117.28,117.32,18214.0,101.4358,101.4962,101.2545,101.289,18214.0
2015-12-15 11:35:00,117.36,117.36,117.14,117.14,12253.0,101.3236,101.3236,101.1336,101.1336,12253.0
2015-12-15 11:40:00,117.15,117.23,116.97,117.06,34335.0,101.1422,101.2113,100.9868,101.0645,34335.0
2015-12-15 11:45:00,117.07,117.17,116.96,117.0,19810.0,101.0732,101.1595,100.9782,101.0127,19810.0
2015-12-15 11:50:00,116.96,117.08,116.95,117.02,16269.0,100.9782,101.0818,100.9696,101.03,16269.0
2015-12-15 11:55:00,117.02,117.06,116.86,116.96,20357.0,101.03,101.0645,100.8919,100.9782,20357.0
2015-12-15 12:00:00,116.94,117.28,116.94,117.18,39281.0,100.9609,101.2545,100.9609,101.1681,39281.0
2015-12-15 12:05:00,117.13,117.28,117.04,117.21,17008.0,101.125,101.2545,101.0473,101.194,17008.0
2015-12-15 12:10:00,117.21,117.22,117.08,117.1,15180.0,101.194,101.2027,101.0818,101.0991,15180.0
2015-12-15 12:15:00,117.1,117.18,116.99,117.04,19288.0,101.0991,101.1681,101.0041,101.0473,19288.0
2015-12-15 12:20:00,117.01,117.38,116.97,117.27,28450.0,101.0214,101.3408,100.9868,101.2458,28450.0
2015-12-15 12:25:00,117.28,117.4,117.24,117.31,13355.0,101.2545,101.3581,101.2199,101.2804,13355.0
2015-12-15 12:30:00,117.31,117.64,117.31,117.56,20140.0,101.2804,101.5653,101.2804,101.4962,20140.0
2015-12-15 12:35:00,117.57,117.98,117.53,117.89,29229.0,101.5049,101.8588,101.4703,101.7811,29229.0
2015-12-15 12:40:00,117.83,117.94,117.65,117.8,18936.0,101.7293,101.8243,101.5739,101.7034,18936.0
2015-12-15 12:45:00,117.82,117.96,117.77,117.88,16611.0,101.7207,101.8416,101.6775,101.7725,16611.0
2015-12-15 12:50:00,117.89,117.95,117.84,117.84,21012.0,101.7811,101.8329,101.738,101.738,21012.0
2015-12-15 12:55:00,117.87,117.97,117.81,117.97,18490.0,101.7639,101.8502,101.7121,101.8502,18490.0
2015-12-15 13:00:00,117.96,118.12,117.93,118.06,21385.0,101.8416,101.9797,101.8157,101.9279,21385.0
2015-12-15 13:05:00,118.05,118.05,117.8,117.8,9134.0,101.9193,101.9193,101.7034,101.7034,9134.0
2015-12-15 13:10:00,117.83,117.88,117.77,117.8,15198.0,101.7293,101.7725,101.6775,101.7034,15198.0
2015-12-15 13:15:00,117.83,118.0,117.81,117.94,12528.0,101.7293,101.8761,101.7121,101.8243,12528.0
2015-12-15 13:20:00,117.94,118.06,117.89,118.05,12497.0,101.8243,101.9279,101.7811,101.9193,12497.0
2015-12-15 13:25:00,117.98,118.05,117.76,117.76,16098.0,101.8588,101.9193,101.6689,101.6689,16098.0
2015-12-15 13:30:00,117.74,117.85,117.73,117.83,25494.0,101.6516,101.7466,101.643,101.7293,25494.0
2015-12-15 13:35:00,117.77,118.04,117.77,117.99,17761.0,101.6775,101.9106,101.6775,101.8675,17761.0
2015-12-15 13:40:00,118.01,118.02,117.9,117.97,15552.0,101.8847,101.8934,101.7898,101.8502,15552.0
2015-12-15 13:45:00,117.93,118.12,117.92,118.11,16519.0,101.8157,101.9797,101.807,101.9711,16519.0
2015-12-15 13:50:00,118.12,118.21,118.03,118.15,21016.0,101.9797,102.0574,101.902,102.0056,21016.0
2015-12-15 13:55:00,118.15,118.22,118.05,118.06,18064.0,102.0056,102.066,101.9193,101.9279,18064.0
2015-12-15 14:00:00,118.08,118.08,117.92,118.0,23453.0,101.9452,101.9452,101.807,101.8761,23453.0
2015-12-15 14:05:00,118.01,118.03,117.94,118.0,10786.0,101.8847,101.902,101.8243,101.8761,10786.0
2015-12-15 14:10:00,118.01,118.08,117.94,118.02,12597.0,101.8847,101.9452,101.8243,101.8934,12597.0
2015-12-15 14:15:00,117.97,118.15,117.97,118.09,14078.0,101.8502,102.0056,101.8502,101.9538,14078.0
2015-12-15 14:20:00,118.12,118.2,118.08,118.1,17421.0,101.9797,102.0488,101.9452,101.9624,17421.0
2015-12-15 14:25:00,118.05,118.15,117.99,118.03,11410.0,101.9193,102.0056,101.8675,101.902,11410.0
2015-12-15 14:30:00,118.02,118.14,118.01,118.05,15151.0,101.8934,101.997,101.8847,101.9193,15151.0
2015-12-15 14:35:00,118.05,118.11,117.93,117.94,15655.0,101.9193,101.9711,101.8157,101.8243,15655.0
2015-12-15 14:40:00,117.92,118.01,117.89,117.99,13251.0,101.807,101.8847,101.7811,101.8675,13251.0
2015-12-15 14:45:00,117.99,118.01,117.88,117.91,19869.0,101.8675,101.8847,101.7725,101.7984,19869.0
2015-12-15 14:50:00,117.9,117.95,117.83,117.95,14251.0,101.7898,101.8329,101.7293,101.8329,14251.0
2015-12-15 14:55:00,117.94,117.96,117.83,117.95,13169.0,101.8243,101.8416,101.7293,101.8329,13169.0
2015-12-15 15:00:00,117.96,117.99,117.85,117.89,24157.0,101.8416,101.8675,101.7466,101.7811,24157.0
2015-12-15 15:05:00,117.89,117.9,117.76,117.82,34290.0,101.7811,101.7898,101.6689,101.7207,34290.0
2015-12-15 15:10:00,117.81,117.86,117.79,117.83,33296.0,101.7121,101.7552,101.6948,101.7293,33296.0
2015-12-15 15:15:00,117.82,117.89,117.7,117.85,24641.0,101.7207,101.7811,101.6171,101.7466,24641.0
2015-12-15 15:20:00,117.85,117.89,117.72,117.74,24069.0,101.7466,101.7811,101.6344,101.6516,24069.0
2015-12-15 15:25:00,117.74,117.8,117.58,117.6,34253.0,101.6516,101.7034,101.5135,101.5308,34253.0
2015-12-15 15:30:00,117.57,117.62,117.48,117.53,41289.0,101.5049,101.548,101.4272,101.4703,41289.0
2015-12-15 15:35:00,117.53,117.64,117.43,117.59,35179.0,101.4703,101.5653,101.384,101.5221,35179.0
2015-12-15 15:40:00,117.57,117.65,117.49,117.64,40790.0,101.5049,101.5739,101.4358,101.5653,40790.0
2015-12-15 15:45:00,117.61,117.82,117.59,117.76,48406.0,101.5394,101.7207,101.5221,101.6689,48406.0
2015-12-15 15:50:00,117.75,117.76,117.56,117.66,51185.0,101.6603,101.6689,101.4962,101.5826,51185.0
2015-12-15 15:55:00,117.64,117.75,117.59,117.67,124153.0,101.5653,101.6603,101.5221,101.5912,124153.0
2015-12-16 09:30:00,118.3,118.96,117.99,118.93,93445.0,102.1351,102.7049,101.8675,102.679,93445.0
2015-12-16 09:35:00,118.9,119.38,118.84,119.32,81804.0,102.6531,103.0675,102.6013,103.0157,81804.0
2015-12-16 09:40:00,119.24,119.4,119.2,119.29,32253.0,102.9467,103.0848,102.9121,102.9898,32253.0
2015-12-16 09:45:00,119.29,119.45,119.17,119.17,62712.0,102.9898,103.128,102.8862,102.8862,62712.0
2015-12-16 09:50:00,119.26,119.47,119.17,119.44,53118.0,102.9639,103.1452,102.8862,103.1193,53118.0
2015-12-16 09:55:00,119.45,119.75,119.37,119.48,41853.0,103.128,103.387,103.0589,103.1539,41853.0
2015-12-16 10:00:00,119.49,119.61,119.4,119.53,49252.0,103.1625,103.2661,103.0848,103.197,49252.0
2015-12-16 10:05:00,119.53,119.76,119.46,119.69,31171.0,103.197,103.3956,103.1366,103.3352,31171.0
2015-12-16 10:10:00,119.63,119.66,119.33,119.45,52980.0,103.2834,103.3093,103.0244,103.128,52980.0
2015-12-16 10:15:00,119.45,119.47,119.09,119.31,31353.0,103.128,103.1452,102.8172,103.0071,31353.0
2015-12-16 10:20:00,119.34,119.41,119.26,119.38,23501.0,103.033,103.0934,102.9639,103.0675,23501.0
2015-12-16 10:25:00,119.4,119.47,119.33,119.35,24074.0,103.0848,103.1452,103.0244,103.0416,24074.0
2015-12-16 10:30:00,119.29,119.32,118.92,118.93,42111.0,102.9898,103.0157,102.6704,102.679,42111.0
2015-12-16 10:35:00,118.87,118.91,118.6,118.76,27822.0,102.6272,102.6618,102.3941,102.5322,27822.0
2015-12-16 10:40:00,118.77,118.84,118.61,118.84,16561.0,102.5409,102.6013,102.4027,102.6013,16561.0
2015-12-16 10:45:00,118.81,119.0,118.73,119.0,20729.0,102.5754,102.7395,102.5063,102.7395,20729.0
2015-12-16 10:50:00,119.01,119.2,118.98,119.1,20627.0,102.7481,102.9121,102.7222,102.8258,20627.0
2015-12-16 10:55:00,119.13,119.16,118.92,118.92,14269.0,102.8517,102.8776,102.6704,102.6704,14269.0
2015-12-16 11:00:00,118.92,118.95,118.67,118.77,20857.0,102.6704,102.6963,102.4545,102.5409,20857.0
2015-12-16 11:05:00,118.74,118.92,118.73,118.82,14485.0,102.515,102.6704,102.5063,102.5841,14485.0
2015-12-16 11:10:00,118.8,118.95,118.77,118.92,11817.0,102.5668,102.6963,102.5409,102.6704,11817.0
2015-12-16 11:15:00,118.94,118.96,118.56,118.68,31472.0,102.6877,102.7049,102.3596,102.4632,31472.0
2015-12-16 11:20:00,118.7,118.75,118.44,118.51,14033.0,102.4804,102.5236,102.256,102.3164,14033.0
2015-12-16 11:25:00,118.54,118.59,118.39,118.44,11664.0,102.3423,102.3855,102.2128,102.256,11664.0
2015-12-16 11:30:00,118.41,118.56,118.34,118.35,19222.0,102.2301,102.3596,102.1696,102.1783,19222.0
2015-12-16 11:35:00,118.31,118.47,118.26,118.39,18798.0,102.1437,102.2819,102.1006,102.2128,18798.0
2015-12-16 11:40:00,118.36,118.36,118.22,118.34,25892.0,102.1869,102.1869,102.066,102.1696,25892.0
2015-12-16 11:45:00,118.35,118.4,118.05,118.15,26153.0,102.1783,102.2214,101.9193,102.0056,26153.0
2015-12-16 11:50:00,118.16,118.18,118.01,118.08,19007.0,102.0142,102.0315,101.8847,101.9452,19007.0
2015-12-16 11:55:00,118.1,118.27,118.1,118.16,13174.0,101.9624,102.1092,101.9624,102.0142,13174.0
2015-12-16 12:00:00,118.17,118.48,118.15,118.42,13974.0,102.0229,102.2905,102.0056,102.2387,13974.0
2015-12-16 12:05:00,118.38,118.45,118.31,118.32,8867.0,102.2042,102.2646,102.1437,102.1524,8867.0
2015-12-16 12:10:00,118.32,118.36,118.29,118.31,11905.0,102.1524,102.1869,102.1265,102.1437,11905.0
2015-12-16 12:15:00,118.31,118.35,118.09,118.16,18809.0,102.1437,102.1783,101.9538,102.0142,18809.0
2015-12-16 12:20:00,118.15,118.36,118.15,118.34,7949.0,102.0056,102.1869,102.0056,102.1696,7949.0
2015-12-16 12:25:00,118.33,118.45,118.31,118.4,10470.0,102.161,102.2646,102.1437,102.2214,10470.0
2015-12-16 12:30:00,118.34,118.38,118.25,118.32,21441.0,102.1696,102.2042,102.0919,102.1524,21441.0
2015-12-16 12:35:00,118.33,118.33,118.04,118.05,19399.0,102.161,102.161,101.9106,101.9193,19399.0
2015-12-16 12:40:00,118.06,118.09,117.69,117.69,20344.0,101.9279,101.9538,101.6085,101.6085,20344.0
2015-12-16 12:45:00,117.7,117.86,117.66,117.7,27907.0,101.6171,101.7552,101.5826,101.6171,27907.0
2015-12-16 12:50:00,117.7,117.7,117.5,117.53,43417.0,101.6171,101.6171,101.4444,101.4703,43417.0
2015-12-16 12:55:00,117.51,117.52,117.41,117.45,21707.0,101.4531,101.4617,101.3667,101.4013,21707.0
2015-12-16 13:00:00,117.46,117.48,117.31,117.35,26974.0,101.4099,101.4272,101.2804,101.3149,26974.0
2015-12-16 13:05:00,117.32,117.47,117.27,117.34,21095.0,101.289,101.4185,101.2458,101.3063,21095.0
2015-12-16 13:10:00,117.34,117.35,117.19,117.23,17380.0,101.3063,101.3149,101.1768,101.2113,17380.0
2015-12-16 13:15:00,117.27,117.57,117.25,117.53,28419.0,101.2458,101.5049,101.2286,101.4703,28419.0
2015-12-16 13:20:00,117.53,117.64,117.51,117.59,41365.0,101.4703,101.5653,101.4531,101.5221,41365.0
2015-12-16 13:25:00,117.61,117.67,117.55,117.66,29050.0,101.5394,101.5912,101.4876,101.5826,29050.0
2015-12-16 13:30:00,117.67,117.74,117.59,117.7,47169.0,101.5912,101.6516,101.5221,101.6171,47169.0
2015-12-16 13:35:00,117.7,117.84,117.63,117.82,23337.0,101.6171,101.738,101.5567,101.7207,23337.0
2015-12-16 13:40:00,117.8,117.97,117.76,117.9,19579.0,101.7034,101.8502,101.6689,101.7898,19579.0
2015-12-16 13:45:00,117.93,118.07,117.91,117.96,36207.0,101.8157,101.9365,101.7984,101.8416,36207.0
2015-12-16 13:50:00,118.0,118.08,117.78,117.88,23108.0,101.8761,101.9452,101.6862,101.7725,23108.0
2015-12-16 13:55:00,117.85,118.0,117.68,117.79,16858.0,101.7466,101.8761,101.5998,101.6948,16858.0
2015-12-16 14:00:00,117.62,118.19,116.9,117.83,36651.0,101.548,102.0401,100.9264,101.7293,36651.0
2015-12-16 14:05:00,117.94,118.22,117.89,118.09,29999.0,101.8243,102.066,101.7811,101.9538,29999.0
2015-12-16 14:10:00,117.98,118.05,117.62,117.73,34937.0,101.8588,101.9193,101.548,101.643,34937.0
2015-12-16 14:15:00,117.78,118.13,117.66,117.9,33268.0,101.6862,101.9883,101.5826,101.7898,33268.0
2015-12-16 14:20:00,117.89,118.13,117.81,118.07,58044.0,101.7811,101.9883,101.7121,101.9365,58044.0
2015-12-16 14:25:00,118.12,118.19,117.75,117.94,38745.0,101.9797,102.0401,101.6603,101.8243,38745.0
2015-12-16 14:30:00,117.92,118.11,117.78,117.94,62965.0,101.807,101.9711,101.6862,101.8243,62965.0
2015-12-16 14:35:00,117.95,118.26,117.9,118.16,42634.0,101.8329,102.1006,101.7898,102.0142,42634.0
2015-12-16 14:40:00,118.15,118.37,118.02,118.24,25465.0,102.0056,102.1955,101.8934,102.0833,25465.0
2015-12-16 14:45:00,118.27,118.41,118.16,118.33,20955.0,102.1092,102.2301,102.0142,102.161,20955.0
2015-12-16 14:50:00,118.33,118.58,118.33,118.52,19990.0,102.161,102.3768,102.161,102.325,19990.0
2015-12-16 14:55:00,118.5,118.58,118.42,118.55,76261.0,102.3078,102.3768,102.2387,102.3509,76261.0
2015-12-16 15:00:00,118.53,118.58,118.32,118.35,61853.0,102.3337,102.3768,102.1524,102.1783,61853.0
2015-12-16 15:05:00,118.4,118.4,118.24,118.31,29718.0,102.2214,102.2214,102.0833,102.1437,29718.0
2015-12-16 15:10:00,118.32,118.47,118.26,118.31,35727.0,102.1524,102.2819,102.1006,102.1437,35727.0
2015-12-16 15:15:00,118.34,118.41,118.27,118.4,34868.0,102.1696,102.2301,102.1092,102.2214,34868.0
2015-12-16 15:20:00,118.45,118.54,118.4,118.5,44334.0,102.2646,102.3423,102.2214,102.3078,44334.0
2015-12-16 15:25:00,118.47,118.55,118.4,118.52,48318.0,102.2819,102.3509,102.2214,102.325,48318.0
2015-12-16 15:30:00,118.5,118.74,118.46,118.68,48160.0,102.3078,102.515,102.2732,102.4632,48160.0
2015-12-16 15:35:00,118.69,118.88,118.66,118.79,42447.0,102.4718,102.6359,102.4459,102.5582,42447.0
2015-12-16 15:40:00,118.81,118.89,118.74,118.84,73237.0,102.5754,102.6445,102.515,102.6013,73237.0
2015-12-16 15:45:00,118.86,119.0,118.82,118.97,122045.0,102.6186,102.7395,102.5841,102.7136,122045.0
2015-12-16 15:50:00,118.98,119.06,118.89,118.91,95610.0,102.7222,102.7913,102.6445,102.6618,95610.0
2015-12-16 15:55:00,118.89,118.9,118.73,118.81,148314.0,102.6445,102.6531,102.5063,102.5754,148314.0
2015-12-17 09:30:00,118.83,119.35,118.64,119.32,56812.0,102.5927,103.0416,102.4286,103.0157,56812.0
2015-12-17 09:35:00,119.17,119.45,118.93,119.01,44755.0,102.8862,103.128,102.679,102.7481,44755.0
2015-12-17 09:40:00,118.98,119.39,118.94,119.25,28763.0,102.7222,103.0762,102.6877,102.9553,28763.0
2015-12-17 09:45:00,119.24,119.55,119.11,119.41,36901.0,102.9467,103.2143,102.8344,103.0934,36901.0
2015-12-17 09:50:00,119.41,119.71,119.36,119.54,33745.0,103.0934,103.3524,103.0503,103.2057,33745.0
2015-12-17 09:55:00,119.5,119.91,119.45,119.81,51476.0,103.1711,103.5251,103.128,103.4388,51476.0
2015-12-17 10:00:00,119.86,120.28,119.75,120.22,89311.0,103.4819,103.8446,103.387,103.7928,89311.0
2015-12-17 10:05:00,120.22,120.43,120.2,120.4,43439.0,103.7928,103.9741,103.7755,103.9482,43439.0
2015-12-17 10:10:00,120.4,120.52,120.17,120.49,53779.0,103.9482,104.0518,103.7496,104.0259,53779.0
2015-12-17 10:15:00,120.46,120.59,120.19,120.32,72861.0,104.0,104.1122,103.7669,103.8791,72861.0
2015-12-17 10:20:00,120.31,120.65,120.25,120.26,40361.0,103.8705,104.164,103.8187,103.8273,40361.0
2015-12-17 10:25:00,120.26,120.77,120.22,120.74,96560.0,103.8273,104.2676,103.7928,104.2417,96560.0
2015-12-17 10:30:00,120.73,120.74,120.53,120.66,29321.0,104.2331,104.2417,104.0604,104.1726,29321.0
2015-12-17 10:35:00,120.69,120.97,120.61,120.91,31082.0,104.1985,104.4403,104.1295,104.3885,31082.0
2015-12-17 10:40:00,120.86,121.09,120.75,120.77,58365.0,104.3453,104.5439,104.2503,104.2676,58365.0
2015-12-17 10:45:00,120.78,120.81,120.52,120.54,53916.0,104.2762,104.3021,104.0518,104.069,53916.0
2015-12-17 10:50:00,120.55,120.57,120.04,120.34,76177.0,104.0777,104.0949,103.6373,103.8964,76177.0
2015-12-17 10:55:00,120.34,120.76,120.3,120.75,27604.0,103.8964,104.259,103.8618,104.2503,27604.0
2015-12-17 11:00:00,120.7,120.74,120.18,120.26,41296.0,104.2072,104.2417,103.7582,103.8273,41296.0
2015-12-17 11:05:00,120.26,120.28,120.03,120.2,68284.0,103.8273,103.8446,103.6287,103.7755,68284.0
2015-12-17 11:10:00,120.21,120.44,120.11,120.14,33507.0,103.7841,103.9827,103.6978,103.7237,33507.0
2015-12-17 11:15:00,120.17,120.21,119.74,119.75,43682.0,103.7496,103.7841,103.3783,103.387,43682.0
2015-12-17 11:20:00,119.75,119.89,119.61,119.82,34423.0,103.387,103.5078,103.2661,103.4474,34423.0
2015-12-17 11:25:00,119.81,120.0,119.76,120.0,28441.0,103.4388,103.6028,103.3956,103.6028,28441.0
2015-12-17 11:30:00,119.97,120.16,119.85,120.09,26622.0,103.5769,103.7409,103.4733,103.6805,26622.0
2015-12-17 11:35:00,120.05,120.2,119.9,120.14,26282.0,103.646,103.7755,103.5165,103.7237,26282.0
2015-12-17 11:40:00,120.17,120.35,120.12,120.35,16008.0,103.7496,103.905,103.7064,103.905,16008.0
2015-12-17 11:45:00,120.36,120.45,120.29,120.3,31612.0,103.9136,103.9913,103.8532,103.8618,31612.0
2015-12-17 11:50:00,120.33,120.63,120.31,120.48,69097.0,103.8877,104.1467,103.8705,104.0172,69097.0
2015-12-17 11:55:00,120.48,120.48,120.29,120.3,22991.0,104.0172,104.0172,103.8532,103.8618,22991.0
2015-12-17 12:00:00,120.29,120.35,120.06,120.06,31624.0,103.8532,103.905,103.6546,103.6546,31624.0
2015-12-17 12:05:00,120.08,120.11,119.99,120.08,13901.0,103.6719,103.6978,103.5942,103.6719,13901.0
2015-12-17 12:10:00,120.1,120.3,119.98,120.08,20622.0,103.6891,103.8618,103.5855,103.6719,20622.0
2015-12-17 12:15:00,120.12,120.43,120.11,120.23,20123.0,103.7064,103.9741,103.6978,103.8014,20123.0
2015-12-17 12:20:00,120.19,120.32,120.11,120.32,16308.0,103.7669,103.8791,103.6978,103.8791,16308.0
2015-12-17 12:25:00,120.33,120.38,120.0,120.02,26708.0,103.8877,103.9309,103.6028,103.6201,26708.0
2015-12-17 12:30:00,120.04,120.14,119.99,120.0,29875.0,103.6373,103.7237,103.5942,103.6028,29875.0
2015-12-17 12:35:00,119.97,119.99,119.72,119.88,37010.0,103.5769,103.5942,103.3611,103.4992,37010.0
2015-12-17 12:40:00,119.89,119.89,119.5,119.72,22296.0,103.5078,103.5078,103.1711,103.3611,22296.0
2015-12-17 12:45:00,119.72,119.89,119.63,119.72,21754.0,103.3611,103.5078,103.2834,103.3611,21754.0
2015-12-17 12:50:00,119.7,119.8,119.61,119.66,16815.0,103.3438,103.4301,103.2661,103.3093,16815.0
2015-12-17 12:55:00,119.65,119.67,119.5,119.6,17380.0,103.3006,103.3179,103.1711,103.2575,17380.0
2015-12-17 13:00:00,119.62,119.8,119.62,119.79,24995.0,103.2747,103.4301,103.2747,103.4215,24995.0
2015-12-17 13:05:00,119.8,119.8,119.57,119.66,25201.0,103.4301,103.4301,103.2316,103.3093,25201.0
2015-12-17 13:10:00,119.66,119.84,119.62,119.81,19074.0,103.3093,103.4647,103.2747,103.4388,19074.0
2015-12-17 13:15:00,119.82,120.17,119.82,120.14,26151.0,103.4474,103.7496,103.4474,103.7237,26151.0
2015-12-17 13:20:00,120.16,120.19,119.93,120.17,21638.0,103.7409,103.7669,103.5424,103.7496,21638.0
2015-12-17 13:25:00,120.15,120.18,119.81,119.85,19009.0,103.7323,103.7582,103.4388,103.4733,19009.0
2015-12-17 13:30:00,119.88,120.08,119.86,120.02,13420.0,103.4992,103.6719,103.4819,103.6201,13420.0
2015-12-17 13:35:00,120.03,120.06,119.79,119.91,17908.0,103.6287,103.6546,103.4215,103.5251,17908.0
2015-12-17 13:40:00,119.9,120.0,119.71,119.97,17440.0,103.5165,103.6028,103.3524,103.5769,17440.0
2015-12-17 13:45:00,119.98,120.19,119.97,120.15,16672.0,103.5855,103.7669,103.5769,103.7323,16672.0
2015-12-17 13:50:00,120.17,120.23,120.06,120.2,29907.0,103.7496,103.8014,103.6546,103.7755,29907.0
2015-12-17 13:55:00,120.18,120.36,120.15,120.28,23938.0,103.7582,103.9136,103.7323,103.8446,23938.0
2015-12-17 14:00:00,120.31,120.33,120.13,120.24,14063.0,103.8705,103.8877,103.715,103.81,14063.0
2015-12-17 14:05:00,120.22,120.36,120.1,120.14,18135.0,103.7928,103.9136,103.6891,103.7237,18135.0
2015-12-17 14:10:00,120.13,120.15,119.87,119.99,22979.0,103.715,103.7323,103.4906,103.5942,22979.0
2015-12-17 14:15:00,119.97,120.2,119.95,120.08,19655.0,103.5769,103.7755,103.5596,103.6719,19655.0
2015-12-17 14:20:00,120.09,120.1,119.82,119.83,20351.0,103.6805,103.6891,103.4474,103.456,20351.0
2015-12-17 14:25:00,119.83,119.96,119.72,119.87,24831.0,103.456,103.5683,103.3611,103.4906,24831.0
2015-12-17 14:30:00,119.85,119.92,119.81,119.87,23150.0,103.4733,103.5337,103.4388,103.4906,23150.0
2015-12-17 14:35:00,119.85,120.08,119.81,119.92,24177.0,103.4733,103.6719,103.4388,103.5337,24177.0
2015-12-17 14:40:00,119.92,119.93,119.62,119.67,24482.0,103.5337,103.5424,103.2747,103.3179,24482.0
2015-12-17 14:45:00,119.68,119.8,119.61,119.68,28220.0,103.3265,103.4301,103.2661,103.3265,28220.0
2015-12-17 14:50:00,119.66,119.68,119.49,119.56,32525.0,103.3093,103.3265,103.1625,103.2229,32525.0
2015-12-17 14:55:00,119.56,119.71,119.54,119.71,20390.0,103.2229,103.3524,103.2057,103.3524,20390.0
2015-12-17 15:00:00,119.68,119.71,119.5,119.56,33216.0,103.3265,103.3524,103.1711,103.2229,33216.0
2015-12-17 15:05:00,119.57,119.66,119.42,119.62,31737.0,103.2316,103.3093,103.1021,103.2747,31737.0
2015-12-17 15:10:00,119.61,119.74,119.51,119.53,59825.0,103.2661,103.3783,103.1798,103.197,59825.0
2015-12-17 15:15:00,119.53,119.61,119.47,119.49,37108.0,103.197,103.2661,103.1452,103.1625,37108.0
2015-12-17 15:20:00,119.51,119.51,119.27,119.35,45068.0,103.1798,103.1798,102.9726,103.0416,45068.0
2015-12-17 15:25:00,119.35,119.6,119.33,119.52,29827.0,103.0416,103.2575,103.0244,103.1884,29827.0
2015-12-17 15:30:00,119.51,119.77,119.42,119.76,41306.0,103.1798,103.4042,103.1021,103.3956,41306.0
2015-12-17 15:35:00,119.75,119.92,119.7,119.82,47126.0,103.387,103.5337,103.3438,103.4474,47126.0
2015-12-17 15:40:00,119.82,119.88,119.71,119.72,57738.0,103.4474,103.4992,103.3524,103.3611,57738.0
2015-12-17 15:45:00,119.71,119.82,119.65,119.79,70038.0,103.3524,103.4474,103.3006,103.4215,70038.0
2015-12-17 15:50:00,119.79,119.79,119.58,119.6,73645.0,103.4215,103.4215,103.2402,103.2575,73645.0
2015-12-17 15:55:00,119.6,119.6,119.22,119.28,180486.0,103.2575,103.2575,102.9294,102.9812,180486.0
2015-12-18 09:30:00,118.61,118.86,118.39,118.57,1693458.0,102.4027,102.6186,102.2128,102.3682,1693458.0
2015-12-18 09:35:00,118.53,118.55,118.03,118.35,42255.0,102.3337,102.3509,101.902,102.1783,42255.0
2015-12-18 09:40:00,118.36,118.57,117.83,117.84,60326.0,102.1869,102.3682,101.7293,101.738,60326.0
2015-12-18 09:45:00,117.8,117.89,117.6,117.81,73036.0,101.7034,101.7811,101.5308,101.7121,73036.0
2015-12-18 09:50:00,117.85,117.86,117.48,117.59,67267.0,101.7466,101.7552,101.4272,101.5221,67267.0
2015-12-18 09:55:00,117.61,117.64,117.34,117.48,60005.0,101.5394,101.5653,101.3063,101.4272,60005.0
2015-12-18 10:00:00,117.5,117.68,117.41,117.62,74664.0,101.4444,101.5998,101.3667,101.548,74664.0
2015-12-18 10:05:00,117.62,117.64,116.96,117.06,61830.0,101.548,101.5653,100.9782,101.0645,61830.0
2015-12-18 10:10:00,117.05,117.38,116.96,117.16,55347.0,101.0559,101.3408,100.9782,101.1509,55347.0
2015-12-18 10:15:00,117.15,117.33,116.75,116.81,85269.0,101.1422,101.2976,100.7969,100.8487,85269.0
2015-12-18 10:20:00,116.81,117.0,116.65,116.91,63983.0,100.8487,101.0127,100.7106,100.935,63983.0
2015-12-18 10:25:00,116.91,116.94,116.37,116.51,35097.0,100.935,100.9609,100.4688,100.5897,35097.0
2015-12-18 10:30:00,116.48,116.65,116.04,116.11,52134.0,100.5638,100.7106,100.1839,100.2444,52134.0
2015-12-18 10:35:00,116.15,116.48,116.07,116.46,54024.0,100.2789,100.5638,100.2098,100.5465,54024.0
2015-12-18 10:40:00,116.49,116.75,116.42,116.48,19837.0,100.5724,100.7969,100.512,100.5638,19837.0
2015-12-18 10:45:00,116.54,116.75,116.35,116.69,42670.0,100.6156,100.7969,100.4516,100.7451,42670.0
2015-12-18 10:50:00,116.69,116.8,116.42,116.48,34235.0,100.7451,100.8401,100.512,100.5638,34235.0
2015-12-18 10:55:00,116.48,116.66,116.44,116.63,37128.0,100.5638,100.7192,100.5293,100.6933,37128.0
2015-12-18 11:00:00,116.64,116.68,116.47,116.61,21701.0,100.7019,100.7365,100.5552,100.676,21701.0
2015-12-18 11:05:00,116.6,116.84,116.6,116.82,74642.0,100.6674,100.8746,100.6674,100.8573,74642.0
2015-12-18 11:10:00,116.82,117.17,116.82,117.05,64006.0,100.8573,101.1595,100.8573,101.0559,64006.0
2015-12-18 11:15:00,117.03,117.03,116.73,116.78,36223.0,101.0386,101.0386,100.7796,100.8228,36223.0
2015-12-18 11:20:00,116.8,116.84,116.71,116.79,36834.0,100.8401,100.8746,100.7624,100.8314,36834.0
2015-12-18 11:25:00,116.79,116.84,116.71,116.76,24168.0,100.8314,100.8746,100.7624,100.8055,24168.0
2015-12-18 11:30:00,116.78,116.83,116.73,116.76,24552.0,100.8228,100.866,100.7796,100.8055,24552.0
2015-12-18 11:35:00,116.78,116.96,116.75,116.9,28953.0,100.8228,100.9782,100.7969,100.9264,28953.0
2015-12-18 11:40:00,116.91,117.01,116.73,116.84,39872.0,100.935,101.0214,100.7796,100.8746,39872.0
2015-12-18 11:45:00,116.86,116.96,116.75,116.8,30988.0,100.8919,100.9782,100.7969,100.8401,30988.0
2015-12-18 11:50:00,116.8,116.9,116.77,116.8,22812.0,100.8401,100.9264,100.8142,100.8401,22812.0
2015-12-18 11:55:00,116.83,116.96,116.77,116.82,26519.0,100.866,100.9782,100.8142,100.8573,26519.0
2015-12-18 12:00:00,116.8,116.88,116.73,116.86,22832.0,100.8401,100.9091,100.7796,100.8919,22832.0
2015-12-18 12:05:00,116.84,116.93,116.73,116.74,20743.0,100.8746,100.9523,100.7796,100.7883,20743.0
2015-12-18 12:10:00,116.74,116.89,116.72,116.82,21587.0,100.7883,100.9178,100.771,100.8573,21587.0
2015-12-18 12:15:00,116.79,116.95,116.38,116.39,28805.0,100.8314,100.9696,100.4775,100.4861,28805.0
2015-12-18 12:20:00,116.39,116.58,116.38,116.38,15232.0,100.4861,100.6501,100.4775,100.4775,15232.0
2015-12-18 12:25:00,116.38,116.5,116.33,116.5,17306.0,100.4775,100.5811,100.4343,100.5811,17306.0
2015-12-18 12:30:00,116.49,116.5,116.37,116.42,29075.0,100.5724,100.5811,100.4688,100.512,29075.0
2015-12-18 12:35:00,116.42,116.42,116.23,116.34,30087.0,100.512,100.512,100.348,100.4429,30087.0
2015-12-18 12:40:00,116.34,116.36,116.26,116.34,18537.0,100.4429,100.4602,100.3739,100.4429,18537.0
2015-12-18 12:45:00,116.34,116.45,116.32,116.45,18362.0,100.4429,100.5379,100.4257,100.5379,18362.0
2015-12-18 12:50:00,116.47,116.57,116.36,116.57,14867.0,100.5552,100.6415,100.4602,100.6415,14867.0
2015-12-18 12:55:00,116.57,116.72,116.56,116.67,14332.0,100.6415,100.771,100.6329,100.7278,14332.0
2015-12-18 13:00:00,116.68,116.8,116.55,116.68,14524.0,100.7365,100.8401,100.6242,100.7365,14524.0
2015-12-18 13:05:00,116.64,116.82,116.61,116.75,19574.0,100.7019,100.8573,100.676,100.7969,19574.0
2015-12-18 13:10:00,116.73,116.86,116.73,116.86,21063.0,100.7796,100.8919,100.7796,100.8919,21063.0
2015-12-18 13:15:00,116.9,116.94,116.75,116.79,31128.0,100.9264,100.9609,100.7969,100.8314,31128.0
2015-12-18 13:20:00,116.78,116.81,116.55,116.56,39306.0,100.8228,100.8487,100.6242,100.6329,39306.0
2015-12-18 13:25:00,116.54,116.7,116.5,116.54,27714.0,100.6156,100.7537,100.5811,100.6156,27714.0
2015-12-18 13:30:00,116.56,116.59,116.42,116.46,24018.0,100.6329,100.6588,100.512,100.5465,24018.0
2015-12-18 13:35:00,116.44,116.55,116.41,116.45,18122.0,100.5293,100.6242,100.5034,100.5379,18122.0
2015-12-18 13:40:00,116.44,116.63,116.41,116.54,30860.0,100.5293,100.6933,100.5034,100.6156,30860.0
2015-12-18 13:45:00,116.53,116.62,116.46,116.5,35217.0,100.607,100.6847,100.5465,100.5811,35217.0
2015-12-18 13:50:00,116.51,116.79,116.45,116.67,31447.0,100.5897,100.8314,100.5379,100.7278,31447.0
2015-12-18 13:55:00,116.69,116.72,116.56,116.59,31131.0,100.7451,100.771,100.6329,100.6588,31131.0
2015-12-18 14:00:00,116.59,116.87,116.59,116.81,25600.0,100.6588,100.9005,100.6588,100.8487,25600.0
2015-12-18 14:05:00,116.8,117.01,116.79,117.01,23519.0,100.8401,101.0214,100.8314,101.0214,23519.0
2015-12-18 14:10:00,117.0,117.02,116.86,116.89,18344.0,101.0127,101.03,100.8919,100.9178,18344.0
2015-12-18 14:15:00,116.89,116.89,116.7,116.8,20870.0,100.9178,100.9178,100.7537,100.8401,20870.0
2015-12-18 14:20:00,116.82,116.98,116.81,116.97,19824.0,100.8573,100.9955,100.8487,100.9868,19824.0
2015-12-18 14:25:00,116.98,117.03,116.85,116.86,25502.0,100.9955,101.0386,100.8832,100.8919,25502.0
2015-12-18 14:30:00,116.87,116.89,116.64,116.71,27972.0,100.9005,100.9178,100.7019,100.7624,27972.0
2015-12-18 14:35:00,116.67,116.8,116.67,116.71,33658.0,100.7278,100.8401,100.7278,100.7624,33658.0
2015-12-18 14:40:00,116.73,116.74,116.39,116.42,21855.0,100.7796,100.7883,100.4861,100.512,21855.0
2015-12-18 14:45:00,116.42,116.56,116.39,116.39,52434.0,100.512,100.6329,100.4861,100.4861,52434.0
2015-12-18 14:50:00,116.37,116.47,116.34,116.42,31004.0,100.4688,100.5552,100.4429,100.512,31004.0
2015-12-18 14:55:00,116.46,116.5,116.31,116.32,24854.0,100.5465,100.5811,100.417,100.4257,24854.0
2015-12-18 15:00:00,116.35,116.54,116.34,116.51,33541.0,100.4516,100.6156,100.4429,100.5897,33541.0
2015-12-18 15:05:00,116.52,116.67,116.48,116.62,31356.0,100.5983,100.7278,100.5638,100.6847,31356.0
2015-12-18 15:10:00,116.63,116.63,116.33,116.34,35700.0,100.6933,100.6933,100.4343,100.4429,35700.0
2015-12-18 15:15:00,116.32,116.33,116.16,116.27,48649.0,100.4257,100.4343,100.2875,100.3825,48649.0
2015-12-18 15:20:00,116.28,116.34,116.13,116.32,45192.0,100.3911,100.4429,100.2616,100.4257,45192.0
2015-12-18 15:25:00,116.32,116.45,116.27,116.36,30615.0,100.4257,100.5379,100.3825,100.4602,30615.0
2015-12-18 15:30:00,116.33,116.41,116.23,116.38,56863.0,100.4343,100.5034,100.348,100.4775,56863.0
2015-12-18 15:35:00,116.38,116.43,116.3,116.37,83583.0,100.4775,100.5206,100.4084,100.4688,83583.0
2015-12-18 15:40:00,116.36,116.39,116.28,116.37,76003.0,100.4602,100.4861,100.3911,100.4688,76003.0
2015-12-18 15:45:00,116.36,116.37,116.15,116.18,157061.0,100.4602,100.4688,100.2789,100.3048,157061.0
2015-12-18 15:50:00,116.17,116.21,116.0,116.02,136238.0,100.2962,100.3307,100.1494,100.1667,136238.0
2015-12-18 15:55:00,116.03,116.1,115.85,115.87,258396.0,100.1753,100.2357,100.0199,100.0371,258396.0
2015-12-21 09:30:00,116.57,116.72,116.0,116.55,94046.0,100.6415,100.771,100.1494,100.6242,94046.0
2015-12-21 09:35:00,116.47,116.95,116.47,116.92,58026.0,100.5552,100.9696,100.5552,100.9437,58026.0
2015-12-21 09:40:00,116.91,117.11,116.75,116.97,42444.0,100.935,101.1077,100.7969,100.9868,42444.0
2015-12-21 09:45:00,116.89,117.14,116.56,117.12,22365.0,100.9178,101.1336,100.6329,101.1163,22365.0
2015-12-21 09:50:00,117.13,117.22,116.9,117.12,27986.0,101.125,101.2027,100.9264,101.1163,27986.0
2015-12-21 09:55:00,117.16,117.69,117.16,117.48,39796.0,101.1509,101.6085,101.1509,101.4272,39796.0
2015-12-21 10:00:00,117.49,117.68,117.47,117.62,27640.0,101.4358,101.5998,101.4185,101.548,27640.0
2015-12-21 10:05:00,117.63,117.77,117.3,117.58,42009.0,101.5567,101.6775,101.2717,101.5135,42009.0
2015-12-21 10:10:00,117.53,117.54,117.36,117.39,24282.0,101.4703,101.479,101.3236,101.3495,24282.0
2015-12-21 10:15:00,117.43,117.56,117.31,117.52,22771.0,101.384,101.4962,101.2804,101.4617,22771.0
2015-12-21 10:20:00,117.52,117.6,117.22,117.32,26865.0,101.4617,101.5308,101.2027,101.289,26865.0
2015-12-21 10:25:00,117.31,117.33,117.06,117.12,63814.0,101.2804,101.2976,101.0645,101.1163,63814.0
2015-12-21 10:30:00,117.18,117.21,117.02,117.14,24859.0,101.1681,101.194,101.03,101.1336,24859.0
2015-12-21 10:35:00,117.17,117.24,117.02,117.06,27258.0,101.1595,101.2199,101.03,101.0645,27258.0
2015-12-21 10:40:00,117.08,117.11,116.96,117.08,39478.0,101.0818,101.1077,100.9782,101.0818,39478.0
2015-12-21 10:45:00,117.06,117.16,116.99,117.04,31682.0,101.0645,101.1509,101.0041,101.0473,31682.0
2015-12-21 10:50:00,117.05,117.13,117.01,117.08,59901.0,101.0559,101.125,101.0214,101.0818,59901.0
2015-12-21 10:55:00,117.04,117.12,116.95,117.02,25029.0,101.0473,101.1163,100.9696,101.03,25029.0
2015-12-21 11:00:00,117.0,117.11,116.97,116.99,17736.0,101.0127,101.1077,100.9868,101.0041,17736.0
2015-12-21 11:05:00,116.99,116.99,116.64,116.67,19181.0,101.0041,101.0041,100.7019,100.7278,19181.0
2015-12-21 11:10:00,116.65,116.77,116.57,116.66,20865.0,100.7106,100.8142,100.6415,100.7192,20865.0
2015-12-21 11:15:00,116.69,116.9,116.68,116.9,16455.0,100.7451,100.9264,100.7365,100.9264,16455.0
2015-12-21 11:20:00,116.88,117.06,116.86,116.95,12271.0,100.9091,101.0645,100.8919,100.9696,12271.0
2015-12-21 11:25:00,116.94,116.94,116.79,116.88,10069.0,100.9609,100.9609,100.8314,100.9091,10069.0
2015-12-21 11:30:00,116.87,116.87,116.39,116.39,15835.0,100.9005,100.9005,100.4861,100.4861,15835.0
2015-12-21 11:35:00,116.37,116.5,116.29,116.29,14163.0,100.4688,100.5811,100.3998,100.3998,14163.0
2015-12-21 11:40:00,116.33,116.52,116.27,116.52,14359.0,100.4343,100.5983,100.3825,100.5983,14359.0
2015-12-21 11:45:00,116.52,116.64,116.47,116.55,21826.0,100.5983,100.7019,100.5552,100.6242,21826.0
2015-12-21 11:50:00,116.56,116.58,116.45,116.45,15497.0,100.6329,100.6501,100.5379,100.5379,15497.0
2015-12-21 11:55:00,116.45,116.54,116.34,116.49,16524.0,100.5379,100.6156,100.4429,100.5724,16524.0
2015-12-21 12:00:00,116.5,116.6,116.47,116.53,12137.0,100.5811,100.6674,100.5552,100.607,12137.0
2015-12-21 12:05:00,116.55,116.65,116.45,116.48,18987.0,100.6242,100.7106,100.5379,100.5638,18987.0
2015-12-21 12:10:00,116.48,116.6,116.37,116.43,47692.0,100.5638,100.6674,100.4688,100.5206,47692.0
2015-12-21 12:15:00,116.43,116.43,116.15,116.15,35393.0,100.5206,100.5206,100.2789,100.2789,35393.0
2015-12-21 12:20:00,116.2,116.33,116.18,116.26,24447.0,100.3221,100.4343,100.3048,100.3739,24447.0
2015-12-21 12:25:00,116.28,116.32,116.15,116.17,22368.0,100.3911,100.4257,100.2789,100.2962,22368.0
2015-12-21 12:30:00,116.13,116.3,116.12,116.21,41591.0,100.2616,100.4084,100.253,100.3307,41591.0
2015-12-21 12:35:00,116.19,116.42,116.12,116.15,33117.0,100.3134,100.512,100.253,100.2789,33117.0
2015-12-21 12:40:00,116.18,116.27,116.12,116.26,12186.0,100.3048,100.3825,100.253,100.3739,12186.0
2015-12-21 12:45:00,116.29,116.36,116.23,116.29,13957.0,100.3998,100.4602,100.348,100.3998,13957.0
2015-12-21 12:50:00,116.31,116.34,116.09,116.17,20993.0,100.417,100.4429,100.2271,100.2962,20993.0
2015-12-21 12:55:00,116.18,116.35,116.12,116.24,35476.0,100.3048,100.4516,100.253,100.3566,35476.0
2015-12-21 13:00:00,116.25,116.32,116.16,116.21,42380.0,100.3652,100.4257,100.2875,100.3307,42380.0
2015-12-21 13:05:00,116.24,116.31,116.18,116.22,15760.0,100.3566,100.417,100.3048,100.3393,15760.0
2015-12-21 13:10:00,116.2,116.35,116.19,116.3,22329.0,100.3221,100.4516,100.3134,100.4084,22329.0
2015-12-21 13:15:00,116.37,116.4,116.29,116.3,11966.0,100.4688,100.4947,100.3998,100.4084,11966.0
2015-12-21 13:20:00,116.3,116.31,116.21,116.27,10560.0,100.4084,100.417,100.3307,100.3825,10560.0
2015-12-21 13:25:00,116.26,116.38,116.24,116.34,13491.0,100.3739,100.4775,100.3566,100.4429,13491.0
2015-12-21 13:30:00,116.37,116.67,116.37,116.67,13452.0,100.4688,100.7278,100.4688,100.7278,13452.0
2015-12-21 13:35:00,116.73,116.78,116.67,116.71,14325.0,100.7796,100.8228,100.7278,100.7624,14325.0
2015-12-21 13:40:00,116.71,116.91,116.7,116.8,15006.0,100.7624,100.935,100.7537,100.8401,15006.0
2015-12-21 13:45:00,116.8,116.99,116.8,116.92,25172.0,100.8401,101.0041,100.8401,100.9437,25172.0
2015-12-21 13:50:00,116.91,117.02,116.91,116.98,13430.0,100.935,101.03,100.935,100.9955,13430.0
2015-12-21 13:55:00,116.96,116.98,116.9,116.92,7740.0,100.9782,100.9955,100.9264,100.9437,7740.0
2015-12-21 14:00:00,116.94,117.03,116.9,116.93,12637.0,100.9609,101.0386,100.9264,100.9523,12637.0
2015-12-21 14:05:00,116.94,116.99,116.93,116.97,13174.0,100.9609,101.0041,100.9523,100.9868,13174.0
2015-12-21 14:10:00,116.99,117.23,116.94,117.21,31019.0,101.0041,101.2113,100.9609,101.194,31019.0
2015-12-21 14:15:00,117.23,117.32,117.19,117.28,21692.0,101.2113,101.289,101.1768,101.2545,21692.0
2015-12-21 14:20:00,117.29,117.29,117.09,117.12,33339.0,101.2631,101.2631,101.0904,101.1163,33339.0
2015-12-21 14:25:00,117.13,117.25,117.12,117.2,28545.0,101.125,101.2286,101.1163,101.1854,28545.0
2015-12-21 14:30:00,117.19,117.3,117.16,117.2,21921.0,101.1768,101.2717,101.1509,101.1854,21921.0
2015-12-21 14:35:00,117.2,117.28,117.18,117.27,21010.0,101.1854,101.2545,101.1681,101.2458,21010.0
2015-12-21 14:40:00,117.26,117.27,117.15,117.25,25914.0,101.2372,101.2458,101.1422,101.2286,25914.0
2015-12-21 14:45:00,117.23,117.31,117.2,117.29,22038.0,101.2113,101.2804,101.1854,101.2631,22038.0
2015-12-21 14:50:00,117.28,117.32,117.22,117.25,22519.0,101.2545,101.289,101.2027,101.2286,22519.0
2015-12-21 14:55:00,117.26,117.27,117.12,117.13,39999.0,101.2372,101.2458,101.1163,101.125,39999.0
2015-12-21 15:00:00,117.12,117.16,117.07,117.12,18616.0,101.1163,101.1509,101.0732,101.1163,18616.0
2015-12-21 15:05:00,117.1,117.12,116.87,116.88,20880.0,101.0991,101.1163,100.9005,100.9091,20880.0
2015-12-21 15:10:00,116.86,116.91,116.74,116.84,18688.0,100.8919,100.935,100.7883,100.8746,18688.0
2015-12-21 15:15:00,116.84,116.91,116.7,116.76,16798.0,100.8746,100.935,100.7537,100.8055,16798.0
2015-12-21 15:20:00,116.73,116.78,116.55,116.55,18764.0,100.7796,100.8228,100.6242,100.6242,18764.0
2015-12-21 15:25:00,116.55,116.68,116.55,116.66,13437.0,100.6242,100.7365,100.6242,100.7192,13437.0
2015-12-21 15:30:00,116.66,116.76,116.62,116.62,25564.0,100.7192,100.8055,100.6847,100.6847,25564.0
2015-12-21 15:35:00,116.63,116.81,116.61,116.73,27727.0,100.6933,100.8487,100.676,100.7796,27727.0
2015-12-21 15:40:00,116.7,116.94,116.69,116.8,39092.0,100.7537,100.9609,100.7451,100.8401,39092.0
2015-12-21 15:45:00,116.79,117.04,116.76,117.0,57721.0,100.8314,101.0473,100.8055,101.0127,57721.0
2015-12-21 15:50:00,117.01,117.19,117.01,117.19,49454.0,101.0214,101.1768,101.0214,101.1768,49454.0
2015-12-21 15:55:00,117.18,117.44,117.16,117.39,125591.0,101.1681,101.3926,101.1509,101.3495,125591.0
2015-12-22 09:30:00,118.19,118.34,117.81,117.81,92232.0,102.0401,102.1696,101.7121,101.7121,92232.0
2015-12-22 09:35:00,117.94,117.97,117.53,117.96,33120.0,101.8243,101.8502,101.4703,101.8416,33120.0
2015-12-22 09:40:00,117.9,118.0,117.31,117.49,23021.0,101.7898,101.8761,101.2804,101.4358,23021.0
2015-12-22 09:45:00,117.5,117.56,117.0,117.08,20258.0,101.4444,101.4962,101.0127,101.0818,20258.0
2015-12-22 09:50:00,117.03,117.07,116.69,117.04,27234.0,101.0386,101.0732,100.7451,101.0473,27234.0
2015-12-22 09:55:00,117.02,117.02,116.6,116.61,9589.0,101.03,101.03,100.6674,100.676,9589.0
2015-12-22 10:00:00,116.71,116.76,116.5,116.69,30259.0,100.7624,100.8055,100.5811,100.7451,30259.0
2015-12-22 10:05:00,116.69,116.73,116.46,116.59,24778.0,100.7451,100.7796,100.5465,100.6588,24778.0
2015-12-22 10:10:00,116.6,116.97,116.6,116.62,23024.0,100.6674,100.9868,100.6674,100.6847,23024.0
2015-12-22 10:15:00,116.6,116.6,116.25,116.25,23919.0,100.6674,100.6674,100.3652,100.3652,23919.0
2015-12-22 10:20:00,116.26,116.63,116.26,116.57,20204.0,100.3739,100.6933,100.3739,100.6415,20204.0
2015-12-22 10:25:00,116.54,116.57,116.36,116.41,19636.0,100.6156,100.6415,100.4602,100.5034,19636.0
2015-12-22 10:30:00,116.44,116.58,116.29,116.29,27682.0,100.5293,100.6501,100.3998,100.3998,27682.0
2015-12-22 10:35:00,116.28,116.37,116.21,116.31,12760.0,100.3911,100.4688,100.3307,100.417,12760.0
2015-12-22 10:40:00,116.29,116.48,116.27,116.46,21059.0,100.3998,100.5638,100.3825,100.5465,21059.0
2015-12-22 10:45:00,116.49,116.64,116.43,116.43,16506.0,100.5724,100.7019,100.5206,100.5206,16506.0
2015-12-22 10:50:00,116.43,116.69,116.4,116.65,22250.0,100.5206,100.7451,100.4947,100.7106,22250.0
2015-12-22 10:55:00,116.69,116.76,116.53,116.71,27331.0,100.7451,100.8055,100.607,100.7624,27331.0
2015-12-22 11:00:00,116.69,116.91,116.68,116.84,16823.0,100.7451,100.935,100.7365,100.8746,16823.0
2015-12-22 11:05:00,116.83,116.86,116.74,116.78,13626.0,100.866,100.8919,100.7883,100.8228,13626.0
2015-12-22 11:10:00,116.76,116.76,116.5,116.55,29706.0,100.8055,100.8055,100.5811,100.6242,29706.0
2015-12-22 11:15:00,116.55,116.56,116.4,116.52,12240.0,100.6242,100.6329,100.4947,100.5983,12240.0
2015-12-22 11:20:00,116.52,116.53,116.36,116.45,14081.0,100.5983,100.607,100.4602,100.5379,14081.0
2015-12-22 11:25:00,116.46,116.72,116.42,116.61,8522.0,100.5465,100.771,100.512,100.676,8522.0
2015-12-22 11:30:00,116.6,116.75,116.6,116.69,6331.0,100.6674,100.7969,100.6674,100.7451,6331.0
2015-12-22 11:35:00,116.69,116.95,116.65,116.93,29321.0,100.7451,100.9696,100.7106,100.9523,29321.0
2015-12-22 11:40:00,116.9,117.09,116.86,117.08,8569.0,100.9264,101.0904,100.8919,101.0818,8569.0
2015-12-22 11:45:00,117.08,117.09,116.81,116.81,7563.0,101.0818,101.0904,100.8487,100.8487,7563.0
2015-12-22 11:50:00,116.85,116.85,116.67,116.68,17335.0,100.8832,100.8832,100.7278,100.7365,17335.0
2015-12-22 11:55:00,116.69,116.96,116.69,116.96,5474.0,100.7451,100.9782,100.7451,100.9782,5474.0
2015-12-22 12:00:00,116.99,116.99,116.61,116.62,10678.0,101.0041,101.0041,100.676,100.6847,10678.0
2015-12-22 12:05:00,116.62,116.76,116.53,116.68,8011.0,100.6847,100.8055,100.607,100.7365,8011.0
2015-12-22 12:10:00,116.7,116.79,116.63,116.79,6435.0,100.7537,100.8314,100.6933,100.8314,6435.0
2015-12-22 12:15:00,116.81,116.95,116.81,116.93,8845.0,100.8487,100.9696,100.8487,100.9523,8845.0
2015-12-22 12:20:00,116.92,116.92,116.8,116.82,5921.0,100.9437,100.9437,100.8401,100.8573,5921.0
2015-12-22 12:25:00,116.8,116.84,116.72,116.73,11600.0,100.8401,100.8746,100.771,100.7796,11600.0
2015-12-22 12:30:00,116.73,116.89,116.71,116.85,9401.0,100.7796,100.9178,100.7624,100.8832,9401.0
2015-12-22 12:35:00,116.88,116.97,116.78,116.78,19628.0,100.9091,100.9868,100.8228,100.8228,19628.0
2015-12-22 12:40:00,116.79,116.86,116.78,116.8,6868.0,100.8314,100.8919,100.8228,100.8401,6868.0
2015-12-22 12:45:00,116.81,116.82,116.67,116.67,10505.0,100.8487,100.8573,100.7278,100.7278,10505.0
2015-12-22 12:50:00,116.69,116.93,116.69,116.89,12050.0,100.7451,100.9523,100.7451,100.9178,12050.0
2015-12-22 12:55:00,116.9,117.1,116.9,117.04,13694.0,100.9264,101.0991,100.9264,101.0473,13694.0
2015-12-22 13:00:00,117.08,117.12,116.94,117.1,9119.0,101.0818,101.1163,100.9609,101.0991,9119.0
2015-12-22 13:05:00,117.08,117.19,117.07,117.08,7948.0,101.0818,101.1768,101.0732,101.0818,7948.0
2015-12-22 13:10:00,117.03,117.11,117.01,117.07,10304.0,101.0386,101.1077,101.0214,101.0732,10304.0
2015-12-22 13:15:00,117.07,117.11,116.96,116.99,15277.0,101.0732,101.1077,100.9782,101.0041,15277.0
2015-12-22 13:20:00,117.01,117.02,116.8,116.8,12389.0,101.0214,101.03,100.8401,100.8401,12389.0
2015-12-22 13:25:00,116.79,116.93,116.78,116.9,13925.0,100.8314,100.9523,100.8228,100.9264,13925.0
2015-12-22 13:30:00,116.9,116.93,116.73,116.74,16734.0,100.9264,100.9523,100.7796,100.7883,16734.0
2015-12-22 13:35:00,116.75,116.81,116.71,116.79,12854.0,100.7969,100.8487,100.7624,100.8314,12854.0
2015-12-22 13:40:00,116.81,116.91,116.79,116.86,14974.0,100.8487,100.935,100.8314,100.8919,14974.0
2015-12-22 13:45:00,116.89,117.27,116.87,117.13,18076.0,100.9178,101.2458,100.9005,101.125,18076.0
2015-12-22 13:50:00,117.13,117.27,117.09,117.24,13847.0,101.125,101.2458,101.0904,101.2199,13847.0
2015-12-22 13:55:00,117.26,117.5,117.24,117.46,9126.0,101.2372,101.4444,101.2199,101.4099,9126.0
2015-12-22 14:00:00,117.48,117.55,117.37,117.44,15250.0,101.4272,101.4876,101.3322,101.3926,15250.0
2015-12-22 14:05:00,117.43,117.45,117.35,117.42,20131.0,101.384,101.4013,101.3149,101.3754,20131.0
2015-12-22 14:10:00,117.42,117.47,117.4,117.43,23734.0,101.3754,101.4185,101.3581,101.384,23734.0
2015-12-22 14:15:00,117.45,117.55,117.44,117.52,14748.0,101.4013,101.4876,101.3926,101.4617,14748.0
2015-12-22 14:20:00,117.55,117.58,117.47,117.49,19109.0,101.4876,101.5135,101.4185,101.4358,19109.0
2015-12-22 14:25:00,117.49,117.5,117.33,117.33,17419.0,101.4358,101.4444,101.2976,101.2976,17419.0
2015-12-22 14:30:00,117.34,117.37,117.26,117.27,18288.0,101.3063,101.3322,101.2372,101.2458,18288.0
2015-12-22 14:35:00,117.3,117.31,117.22,117.25,25838.0,101.2717,101.2804,101.2027,101.2286,25838.0
2015-12-22 14:40:00,117.27,117.58,117.26,117.55,15726.0,101.2458,101.5135,101.2372,101.4876,15726.0
2015-12-22 14:45:00,117.56,117.58,117.41,117.43,13187.0,101.4962,101.5135,101.3667,101.384,13187.0
2015-12-22 14:50:00,117.44,117.54,117.4,117.42,24422.0,101.3926,101.479,101.3581,101.3754,24422.0
2015-12-22 14:55:00,117.42,117.49,117.36,117.48,23963.0,101.3754,101.4358,101.3236,101.4272,23963.0
2015-12-22 15:00:00,117.48,117.67,117.48,117.64,15350.0,101.4272,101.5912,101.4272,101.5653,15350.0
2015-12-22 15:05:00,117.64,117.72,117.56,117.6,21353.0,101.5653,101.6344,101.4962,101.5308,21353.0
2015-12-22 15:10:00,117.59,117.61,117.47,117.61,27977.0,101.5221,101.5394,101.4185,101.5394,27977.0
2015-12-22 15:15:00,117.62,117.7,117.6,117.65,19121.0,101.548,101.6171,101.5308,101.5739,19121.0
2015-12-22 15:20:00,117.65,117.71,117.56,117.56,24105.0,101.5739,101.6257,101.4962,101.4962,24105.0
2015-12-22 15:25:00,117.56,117.64,117.47,117.51,30251.0,101.4962,101.5653,101.4185,101.4531,30251.0
2015-12-22 15:30:00,117.51,117.59,117.49,117.54,31307.0,101.4531,101.5221,101.4358,101.479,31307.0
2015-12-22 15:35:00,117.53,117.54,117.26,117.3,43774.0,101.4703,101.479,101.2372,101.2717,43774.0
2015-12-22 15:40:00,117.29,117.3,117.07,117.08,46640.0,101.2631,101.2717,101.0732,101.0818,46640.0
2015-12-22 15:45:00,117.06,117.13,116.98,117.06,54725.0,101.0645,101.125,100.9955,101.0645,54725.0
2015-12-22 15:50:00,117.07,117.35,117.05,117.33,61888.0,101.0732,101.3149,101.0559,101.2976,61888.0
2015-12-22 15:55:00,117.32,117.49,117.22,117.43,183128.0,101.289,101.4358,101.2027,101.384,183128.0
2015-12-23 09:30:00,117.9,118.19,117.55,117.76,69220.0,101.7898,102.0401,101.4876,101.6689,69220.0
2015-12-23 09:35:00,117.81,118.38,117.81,118.19,16426.0,101.7121,102.2042,101.7121,102.0401,16426.0
2015-12-23 09:40:00,118.05,118.39,117.94,118.08,28484.0,101.9193,102.2128,101.8243,101.9452,28484.0
2015-12-23 09:45:00,118.06,118.27,117.98,118.15,37776.0,101.9279,102.1092,101.8588,102.0056,37776.0
2015-12-23 09:50:00,118.21,118.42,118.21,118.24,19426.0,102.0574,102.2387,102.0574,102.0833,19426.0
2015-12-23 09:55:00,118.23,118.24,118.07,118.2,15870.0,102.0747,102.0833,101.9365,102.0488,15870.0
2015-12-23 10:00:00,118.23,118.37,118.1,118.33,25292.0,102.0747,102.1955,101.9624,102.161,25292.0
2015-12-23 10:05:00,118.32,118.45,118.25,118.29,30942.0,102.1524,102.2646,102.0919,102.1265,30942.0
2015-12-23 10:10:00,118.33,118.36,118.22,118.3,18400.0,102.161,102.1869,102.066,102.1351,18400.0
2015-12-23 10:15:00,118.28,118.37,118.18,118.36,14617.0,102.1178,102.1955,102.0315,102.1869,14617.0
2015-12-23 10:20:00,118.35,118.41,118.23,118.41,23374.0,102.1783,102.2301,102.0747,102.2301,23374.0
2015-12-23 10:25:00,118.4,118.4,118.15,118.24,20025.0,102.2214,102.2214,102.0056,102.0833,20025.0
2015-12-23 10:30:00,118.29,118.37,118.02,118.19,19576.0,102.1265,102.1955,101.8934,102.0401,19576.0
2015-12-23 10:35:00,118.2,118.36,118.18,118.34,12223.0,102.0488,102.1869,102.0315,102.1696,12223.0
2015-12-23 10:40:00,118.32,118.45,118.31,118.45,11280.0,102.1524,102.2646,102.1437,102.2646,11280.0
2015-12-23 10:45:00,118.46,118.63,118.21,118.32,37612.0,102.2732,102.42,102.0574,102.1524,37612.0
2015-12-23 10:50:00,118.33,118.37,118.2,118.29,28668.0,102.161,102.1955,102.0488,102.1265,28668.0
2015-12-23 10:55:00,118.26,118.59,118.26,118.59,17868.0,102.1006,102.3855,102.1006,102.3855,17868.0
2015-12-23 11:00:00,118.6,118.61,118.43,118.57,21856.0,102.3941,102.4027,102.2473,102.3682,21856.0
2015-12-23 11:05:00,118.59,118.61,118.52,118.58,9902.0,102.3855,102.4027,102.325,102.3768,9902.0
2015-12-23 11:10:00,118.58,118.67,118.56,118.56,18925.0,102.3768,102.4545,102.3596,102.3596,18925.0
2015-12-23 11:15:00,118.57,118.74,118.56,118.61,18032.0,102.3682,102.515,102.3596,102.4027,18032.0
2015-12-23 11:20:00,118.59,118.69,118.59,118.64,15846.0,102.3855,102.4718,102.3855,102.4286,15846.0
2015-12-23 11:25:00,118.66,118.7,118.55,118.56,21657.0,102.4459,102.4804,102.3509,102.3596,21657.0
2015-12-23 11:30:00,118.58,118.64,118.48,118.55,12488.0,102.3768,102.4286,102.2905,102.3509,12488.0
2015-12-23 11:35:00,118.51,118.59,118.47,118.47,6715.0,102.3164,102.3855,102.2819,102.2819,6715.0
2015-12-23 11:40:00,118.5,118.56,118.44,118.56,6222.0,102.3078,102.3596,102.256,102.3596,6222.0
2015-12-23 11:45:00,118.56,118.65,118.5,118.5,4720.0,102.3596,102.4373,102.3078,102.3078,4720.0
2015-12-23 11:50:00,118.5,118.56,118.34,118.4,23140.0,102.3078,102.3596,102.1696,102.2214,23140.0
2015-12-23 11:55:00,118.41,118.5,118.35,118.44,16344.0,102.2301,102.3078,102.1783,102.256,16344.0
2015-12-23 12:00:00,118.44,118.63,118.42,118.6,18492.0,102.256,102.42,102.2387,102.3941,18492.0
2015-12-23 12:05:00,118.65,118.66,118.57,118.62,12242.0,102.4373,102.4459,102.3682,102.4114,12242.0
2015-12-23 12:10:00,118.62,118.66,118.59,118.6,17463.0,102.4114,102.4459,102.3855,102.3941,17463.0
2015-12-23 12:15:00,118.61,118.73,118.61,118.71,9882.0,102.4027,102.5063,102.4027,102.4891,9882.0
2015-12-23 12:20:00,118.7,118.83,118.6,118.64,41742.0,102.4804,102.5927,102.3941,102.4286,41742.0
2015-12-23 12:25:00,118.62,118.7,118.58,118.58,11182.0,102.4114,102.4804,102.3768,102.3768,11182.0
2015-12-23 12:30:00,118.57,118.69,118.57,118.65,16114.0,102.3682,102.4718,102.3682,102.4373,16114.0
2015-12-23 12:35:00,118.63,118.72,118.53,118.56,25372.0,102.42,102.4977,102.3337,102.3596,25372.0
2015-12-23 12:40:00,118.57,118.57,118.45,118.45,22529.0,102.3682,102.3682,102.2646,102.2646,22529.0
2015-12-23 12:45:00,118.45,118.47,118.21,118.39,27756.0,102.2646,102.2819,102.0574,102.2128,27756.0
2015-12-23 12:50:00,118.4,118.55,118.37,118.39,16559.0,102.2214,102.3509,102.1955,102.2128,16559.0
2015-12-23 12:55:00,118.41,118.5,118.38,118.44,8276.0,102.2301,102.3078,102.2042,102.256,8276.0
2015-12-23 13:00:00,118.46,118.51,118.37,118.44,18165.0,102.2732,102.3164,102.1955,102.256,18165.0
2015-12-23 13:05:00,118.44,118.51,118.35,118.5,17919.0,102.256,102.3164,102.1783,102.3078,17919.0
2015-12-23 13:10:00,118.49,118.5,118.37,118.39,12969.0,102.2991,102.3078,102.1955,102.2128,12969.0
2015-12-23 13:15:00,118.37,118.42,118.33,118.38,15470.0,102.1955,102.2387,102.161,102.2042,15470.0
2015-12-23 13:20:00,118.36,118.39,118.29,118.29,11934.0,102.1869,102.2128,102.1265,102.1265,11934.0
2015-12-23 13:25:00,118.32,118.38,118.29,118.32,15651.0,102.1524,102.2042,102.1265,102.1524,15651.0
2015-12-23 13:30:00,118.29,118.34,118.27,118.33,10838.0,102.1265,102.1696,102.1092,102.161,10838.0
2015-12-23 13:35:00,118.33,118.38,118.25,118.31,13085.0,102.161,102.2042,102.0919,102.1437,13085.0
2015-12-23 13:40:00,118.29,118.44,118.29,118.41,10961.0,102.1265,102.256,102.1265,102.2301,10961.0
2015-12-23 13:45:00,118.42,118.44,118.32,118.32,13368.0,102.2387,102.256,102.1524,102.1524,13368.0
2015-12-23 13:50:00,118.3,118.37,118.29,118.36,14269.0,102.1351,102.1955,102.1265,102.1869,14269.0
2015-12-23 13:55:00,118.36,118.36,118.26,118.31,11457.0,102.1869,102.1869,102.1006,102.1437,11457.0
2015-12-23 14:00:00,118.31,118.42,118.26,118.29,17717.0,102.1437,102.2387,102.1006,102.1265,17717.0
2015-12-23 14:05:00,118.29,118.42,118.25,118.39,10837.0,102.1265,102.2387,102.0919,102.2128,10837.0
2015-12-23 14:10:00,118.39,118.42,118.31,118.34,20863.0,102.2128,102.2387,102.1437,102.1696,20863.0
2015-12-23 14:15:00,118.35,118.44,118.32,118.37,12536.0,102.1783,102.256,102.1524,102.1955,12536.0
2015-12-23 14:20:00,118.37,118.47,118.37,118.43,15020.0,102.1955,102.2819,102.1955,102.2473,15020.0
2015-12-23 14:25:00,118.42,118.44,118.34,118.34,7741.0,102.2387,102.256,102.1696,102.1696,7741.0
2015-12-23 14:30:00,118.36,118.59,118.36,118.58,16235.0,102.1869,102.3855,102.1869,102.3768,16235.0
2015-12-23 14:35:00,118.59,118.64,118.52,118.57,12667.0,102.3855,102.4286,102.325,102.3682,12667.0
2015-12-23 14:40:00,118.55,118.65,118.55,118.59,16046.0,102.3509,102.4373,102.3509,102.3855,16046.0
2015-12-23 14:45:00,118.6,118.66,118.5,118.59,28741.0,102.3941,102.4459,102.3078,102.3855,28741.0
2015-12-23 14:50:00,118.59,118.7,118.52,118.69,15149.0,102.3855,102.4804,102.325,102.4718,15149.0
2015-12-23 14:55:00,118.68,118.75,118.66,118.68,23066.0,102.4632,102.5236,102.4459,102.4632,23066.0
2015-12-23 15:00:00,118.68,118.69,118.43,118.46,28912.0,102.4632,102.4718,102.2473,102.2732,28912.0
2015-12-23 15:05:00,118.46,118.51,118.42,118.48,25994.0,102.2732,102.3164,102.2387,102.2905,25994.0
2015-12-23 15:10:00,118.48,118.53,118.46,118.48,20438.0,102.2905,102.3337,102.2732,102.2905,20438.0
2015-12-23 15:15:00,118.48,118.57,118.45,118.51,15461.0,102.2905,102.3682,102.2646,102.3164,15461.0
2015-12-23 15:20:00,118.49,118.52,118.43,118.48,24573.0,102.2991,102.325,102.2473,102.2905,24573.0
2015-12-23 15:25:00,118.46,118.52,118.45,118.5,20923.0,102.2732,102.325,102.2646,102.3078,20923.0
2015-12-23 15:30:00,118.51,118.55,118.46,118.51,18825.0,102.3164,102.3509,102.2732,102.3164,18825.0
2015-12-23 15:35:00,118.49,118.5,118.27,118.36,33606.0,102.2991,102.3078,102.1092,102.1869,33606.0
2015-12-23 15:40:00,118.36,118.66,118.34,118.57,55185.0,102.1869,102.4459,102.1696,102.3682,55185.0
2015-12-23 15:45:00,118.54,118.79,118.52,118.57,49779.0,102.3423,102.5582,102.325,102.3682,49779.0
2015-12-23 15:50:00,118.57,118.75,118.55,118.72,43662.0,102.3682,102.5236,102.3509,102.4977,43662.0
2015-12-23 15:55:00,118.73,118.76,118.63,118.67,104312.0,102.5063,102.5322,102.42,102.4545,104312.0
2015-12-24 09:30:00,118.53,118.94,118.53,118.72,28126.0,102.3337,102.6877,102.3337,102.4977,28126.0
2015-12-24 09:35:00,118.79,118.99,118.74,118.82,9931.0,102.5582,102.7308,102.515,102.5841,9931.0
2015-12-24 09:40:00,118.81,118.96,118.75,118.78,13686.0,102.5754,102.7049,102.5236,102.5495,13686.0
2015-12-24 09:45:00,118.82,118.9,118.69,118.87,17095.0,102.5841,102.6531,102.4718,102.6272,17095.0
2015-12-24 09:50:00,118.91,118.95,118.75,118.76,15182.0,102.6618,102.6963,102.5236,102.5322,15182.0
2015-12-24 09:55:00,118.7,118.88,118.68,118.83,12965.0,102.4804,102.6359,102.4632,102.5927,12965.0
2015-12-24 10:00:00,118.81,119.05,118.81,119.04,18008.0,102.5754,102.7826,102.5754,102.774,18008.0
2015-12-24 10:05:00,119.04,119.18,118.96,118.98,15223.0,102.774,102.8949,102.7049,102.7222,15223.0
2015-12-24 10:10:00,118.94,119.01,118.88,118.95,31034.0,102.6877,102.7481,102.6359,102.6963,31034.0
2015-12-24 10:15:00,118.95,118.99,118.84,118.95,11174.0,102.6963,102.7308,102.6013,102.6963,11174.0
2015-12-24 10:20:00,118.94,118.95,118.76,118.87,12447.0,102.6877,102.6963,102.5322,102.6272,12447.0
2015-12-24 10:25:00,118.88,119.09,118.87,119.07,9083.0,102.6359,102.8172,102.6272,102.7999,9083.0
2015-12-24 10:30:00,119.09,119.11,118.96,119.03,10757.0,102.8172,102.8344,102.7049,102.7654,10757.0
2015-12-24 10:35:00,119.06,119.07,118.9,118.9,6039.0,102.7913,102.7999,102.6531,102.6531,6039.0
2015-12-24 10:40:00,118.89,119.09,118.89,119.09,11271.0,102.6445,102.8172,102.6445,102.8172,11271.0
2015-12-24 10:45:00,119.09,119.1,118.94,118.95,7059.0,102.8172,102.8258,102.6877,102.6963,7059.0
2015-12-24 10:50:00,118.95,118.97,118.88,118.9,6968.0,102.6963,102.7136,102.6359,102.6531,6968.0
2015-12-24 10:55:00,118.88,118.94,118.81,118.94,11375.0,102.6359,102.6877,102.5754,102.6877,11375.0
2015-12-24 11:00:00,118.93,118.96,118.89,118.9,7992.0,102.679,102.7049,102.6445,102.6531,7992.0
2015-12-24 11:05:00,118.89,118.95,118.75,118.85,11884.0,102.6445,102.6963,102.5236,102.61,11884.0
2015-12-24 11:10:00,118.84,118.85,118.72,118.75,13568.0,102.6013,102.61,102.4977,102.5236,13568.0
2015-12-24 11:15:00,118.7,118.72,118.62,118.65,14379.0,102.4804,102.4977,102.4114,102.4373,14379.0
2015-12-24 11:20:00,118.62,118.66,118.54,118.63,9780.0,102.4114,102.4459,102.3423,102.42,9780.0
2015-12-24 11:25:00,118.64,118.64,118.52,118.55,11553.0,102.4286,102.4286,102.325,102.3509,11553.0
2015-12-24 11:30:00,118.54,118.56,118.45,118.56,10614.0,102.3423,102.3596,102.2646,102.3596,10614.0
2015-12-24 11:35:00,118.55,118.55,118.32,118.36,15387.0,102.3509,102.3509,102.1524,102.1869,15387.0
2015-12-24 11:40:00,118.37,118.55,118.37,118.53,4840.0,102.1955,102.3509,102.1955,102.3337,4840.0
2015-12-24 11:45:00,118.54,118.63,118.45,118.63,12292.0,102.3423,102.42,102.2646,102.42,12292.0
2015-12-24 11:50:00,118.63,118.73,118.57,118.68,10813.0,102.42,102.5063,102.3682,102.4632,10813.0
2015-12-24 11:55:00,118.67,118.72,118.65,118.72,9935.0,102.4545,102.4977,102.4373,102.4977,9935.0
2015-12-24 12:00:00,118.73,118.74,118.53,118.57,14153.0,102.5063,102.515,102.3337,102.3682,14153.0
2015-12-24 12:05:00,118.54,118.68,118.5,118.67,8173.0,102.3423,102.4632,102.3078,102.4545,8173.0
2015-12-24 12:10:00,118.66,118.88,118.61,118.85,11612.0,102.4459,102.6359,102.4027,102.61,11612.0
2015-12-24 12:15:00,118.84,118.84,118.7,118.74,8775.0,102.6013,102.6013,102.4804,102.515,8775.0
2015-12-24 12:20:00,118.72,118.74,118.64,118.74,16348.0,102.4977,102.515,102.4286,102.515,16348.0
2015-12-24 12:25:00,118.74,118.82,118.73,118.77,10669.0,102.515,102.5841,102.5063,102.5409,10669.0
2015-12-24 12:30:00,118.77,118.89,118.77,118.87,23880.0,102.5409,102.6445,102.5409,102.6272,23880.0
2015-12-24 12:35:00,118.88,118.89,118.81,118.84,15882.0,102.6359,102.6445,102.5754,102.6013,15882.0
2015-12-24 12:40:00,118.84,118.88,118.76,118.78,12031.0,102.6013,102.6359,102.5322,102.5495,12031.0
2015-12-24 12:45:00,118.8,118.83,118.59,118.6,19140.0,102.5668,102.5927,102.3855,102.3941,19140.0
2015-12-24 12:50:00,118.6,118.63,118.49,118.57,17409.0,102.3941,102.42,102.2991,102.3682,17409.0
2015-12-24 12:55:00,118.57,118.58,118.29,118.31,69619.0,102.3682,102.3768,102.1265,102.1437,69619.0
2015-12-28 09:30:00,118.26,118.61,117.38,117.71,39742.0,102.1006,102.4027,101.3408,101.6257,39742.0
2015-12-28 09:35:00,117.69,118.02,117.55,118.01,13325.0,101.6085,101.8934,101.4876,101.8847,13325.0
2015-12-28 09:40:00,118.04,118.23,117.95,118.15,36988.0,101.9106,102.0747,101.8329,102.0056,36988.0
2015-12-28 09:45:00,118.25,118.3,118.1,118.17,39110.0,102.0919,102.1351,101.9624,102.0229,39110.0
2015-12-28 09:50:00,118.16,118.52,118.11,118.46,19883.0,102.0142,102.325,101.9711,102.2732,19883.0
2015-12-28 09:55:00,118.46,118.61,118.35,118.55,21755.0,102.2732,102.4027,102.1783,102.3509,21755.0
2015-12-28 10:00:00,118.56,118.58,118.11,118.11,30699.0,102.3596,102.3768,101.9711,101.9711,30699.0
2015-12-28 10:05:00,118.11,118.18,117.98,118.15,24073.0,101.9711,102.0315,101.8588,102.0056,24073.0
2015-12-28 10:10:00,118.12,118.16,118.04,118.13,20759.0,101.9797,102.0142,101.9106,101.9883,20759.0
2015-12-28 10:15:00,118.09,118.09,117.95,117.95,11787.0,101.9538,101.9538,101.8329,101.8329,11787.0
2015-12-28 10:20:00,117.94,118.06,117.91,118.05,14466.0,101.8243,101.9279,101.7984,101.9193,14466.0
2015-12-28 10:25:00,118.05,118.11,117.98,118.04,25794.0,101.9193,101.9711,101.8588,101.9106,25794.0
2015-12-28 10:30:00,118.02,118.07,117.94,117.94,11400.0,101.8934,101.9365,101.8243,101.8243,11400.0
2015-12-28 10:35:00,117.91,118.01,117.88,117.97,9150.0,101.7984,101.8847,101.7725,101.8502,9150.0
2015-12-28 10:40:00,117.98,118.01,117.92,117.95,8180.0,101.8588,101.8847,101.807,101.8329,8180.0
2015-12-28 10:45:00,117.96,117.99,117.83,117.89,11832.0,101.8416,101.8675,101.7293,101.7811,11832.0
2015-12-28 10:50:00,117.89,117.9,117.74,117.79,19746.0,101.7811,101.7898,101.6516,101.6948,19746.0
2015-12-28 10:55:00,117.78,117.88,117.71,117.82,18858.0,101.6862,101.7725,101.6257,101.7207,18858.0
2015-12-28 11:00:00,117.83,117.88,117.75,117.85,22830.0,101.7293,101.7725,101.6603,101.7466,22830.0
2015-12-28 11:05:00,117.85,117.87,117.78,117.81,17808.0,101.7466,101.7639,101.6862,101.7121,17808.0
2015-12-28 11:10:00,117.82,117.88,117.79,117.83,25240.0,101.7207,101.7725,101.6948,101.7293,25240.0
2015-12-28 11:15:00,117.79,117.87,117.76,117.85,21670.0,101.6948,101.7639,101.6689,101.7466,21670.0
2015-12-28 11:20:00,117.85,117.86,117.76,117.83,20560.0,101.7466,101.7552,101.6689,101.7293,20560.0
2015-12-28 11:25:00,117.86,117.96,117.75,117.77,27180.0,101.7552,101.8416,101.6603,101.6775,27180.0
2015-12-28 11:30:00,117.77,117.84,117.7,117.8,7943.0,101.6775,101.738,101.6171,101.7034,7943.0
2015-12-28 11:35:00,117.81,117.93,117.79,117.87,30766.0,101.7121,101.8157,101.6948,101.7639,30766.0
2015-12-28 11:40:00,117.88,117.88,117.76,117.8,14671.0,101.7725,101.7725,101.6689,101.7034,14671.0
2015-12-28 11:45:00,117.81,117.92,117.75,117.86,24521.0,101.7121,101.807,101.6603,101.7552,24521.0
2015-12-28 11:50:00,117.85,117.87,117.81,117.83,29081.0,101.7466,101.7639,101.7121,101.7293,29081.0
2015-12-28 11:55:00,117.85,117.87,117.76,117.76,23723.0,101.7466,101.7639,101.6689,101.6689,23723.0
2015-12-28 12:00:00,117.75,117.91,117.74,117.88,27602.0,101.6603,101.7984,101.6516,101.7725,27602.0
2015-12-28 12:05:00,117.88,117.91,117.71,117.73,21931.0,101.7725,101.7984,101.6257,101.643,21931.0
2015-12-28 12:10:00,117.73,117.73,117.65,117.69,12727.0,101.643,101.643,101.5739,101.6085,12727.0
2015-12-28 12:15:00,117.69,117.77,117.66,117.67,10617.0,101.6085,101.6775,101.5826,101.5912,10617.0
2015-12-28 12:20:00,117.67,117.67,117.54,117.59,12445.0,101.5912,101.5912,101.479,101.5221,12445.0
2015-12-28 12:25:00,117.6,117.77,117.6,117.74,15644.0,101.5308,101.6775,101.5308,101.6516,15644.0
2015-12-28 12:30:00,117.73,117.74,117.66,117.66,9637.0,101.643,101.6516,101.5826,101.5826,9637.0
2015-12-28 12:35:00,117.66,117.7,117.6,117.65,7626.0,101.5826,101.6171,101.5308,101.5739,7626.0
2015-12-28 12:40:00,117.68,117.68,117.62,117.66,5982.0,101.5998,101.5998,101.548,101.5826,5982.0
2015-12-28 12:45:00,117.67,117.71,117.63,117.64,9101.0,101.5912,101.6257,101.5567,101.5653,9101.0
2015-12-28 12:50:00,117.65,117.82,117.65,117.81,8700.0,101.5739,101.7207,101.5739,101.7121,8700.0
2015-12-28 12:55:00,117.81,117.82,117.66,117.67,8235.0,101.7121,101.7207,101.5826,101.5912,8235.0
2015-12-28 13:00:00,117.68,117.69,117.61,117.63,17606.0,101.5998,101.6085,101.5394,101.5567,17606.0
2015-12-28 13:05:00,117.64,117.73,117.61,117.68,10250.0,101.5653,101.643,101.5394,101.5998,10250.0
2015-12-28 13:10:00,117.65,117.83,117.62,117.78,6411.0,101.5739,101.7293,101.548,101.6862,6411.0
2015-12-28 13:15:00,117.81,117.89,117.77,117.79,9885.0,101.7121,101.7811,101.6775,101.6948,9885.0
2015-12-28 13:20:00,117.78,117.81,117.72,117.73,17116.0,101.6862,101.7121,101.6344,101.643,17116.0
2015-12-28 13:25:00,117.76,117.78,117.73,117.75,7692.0,101.6689,101.6862,101.643,101.6603,7692.0
2015-12-28 13:30:00,117.77,118.07,117.77,118.07,10885.0,101.6775,101.9365,101.6775,101.9365,10885.0
2015-12-28 13:35:00,118.04,118.14,118.04,118.04,7479.0,101.9106,101.997,101.9106,101.9106,7479.0
2015-12-28 13:40:00,118.06,118.12,118.0,118.03,6018.0,101.9279,101.9797,101.8761,101.902,6018.0
2015-12-28 13:45:00,118.04,118.05,117.89,117.9,8202.0,101.9106,101.9193,101.7811,101.7898,8202.0
2015-12-28 13:50:00,117.88,117.98,117.76,117.76,7551.0,101.7725,101.8588,101.6689,101.6689,7551.0
2015-12-28 13:55:00,117.8,117.85,117.78,117.8,5452.0,101.7034,101.7466,101.6862,101.7034,5452.0
2015-12-28 14:00:00,117.79,117.97,117.78,117.93,8886.0,101.6948,101.8502,101.6862,101.8157,8886.0
2015-12-28 14:05:00,117.92,118.06,117.91,118.04,8311.0,101.807,101.9279,101.7984,101.9106,8311.0
2015-12-28 14:10:00,118.07,118.08,117.96,117.97,5925.0,101.9365,101.9452,101.8416,101.8502,5925.0
2015-12-28 14:15:00,117.97,118.0,117.91,117.96,10272.0,101.8502,101.8761,101.7984,101.8416,10272.0
2015-12-28 14:20:00,117.98,118.0,117.94,118.0,3014.0,101.8588,101.8761,101.8243,101.8761,3014.0
2015-12-28 14:25:00,118.0,118.09,117.98,118.04,5275.0,101.8761,101.9538,101.8588,101.9106,5275.0
2015-12-28 14:30:00,118.04,118.04,117.97,117.97,10428.0,101.9106,101.9106,101.8502,101.8502,10428.0
2015-12-28 14:35:00,117.98,118.04,117.92,118.04,5048.0,101.8588,101.9106,101.807,101.9106,5048.0
2015-12-28 14:40:00,118.04,118.08,118.04,118.05,6249.0,101.9106,101.9452,101.9106,101.9193,6249.0
2015-12-28 14:45:00,118.06,118.09,117.99,118.07,6897.0,101.9279,101.9538,101.8675,101.9365,6897.0
2015-12-28 14:50:00,118.08,118.16,118.05,118.16,3344.0,101.9452,102.0142,101.9193,102.0142,3344.0
2015-12-28 14:55:00,118.14,118.17,118.1,118.14,5928.0,101.997,102.0229,101.9624,101.997,5928.0
2015-12-28 15:00:00,118.17,118.26,118.16,118.24,18532.0,102.0229,102.1006,102.0142,102.0833,18532.0
2015-12-28 15:05:00,118.23,118.29,118.23,118.28,12211.0,102.0747,102.1265,102.0747,102.1178,12211.0
2015-12-28 15:10:00,118.26,118.28,118.16,118.18,8670.0,102.1006,102.1178,102.0142,102.0315,8670.0
2015-12-28 15:15:00,118.18,118.19,118.05,118.05,10376.0,102.0315,102.0401,101.9193,101.9193,10376.0
2015-12-28 15:20:00,118.05,118.22,118.05,118.21,10355.0,101.9193,102.066,101.9193,102.0574,10355.0
2015-12-28 15:25:00,118.21,118.31,118.21,118.27,14854.0,102.0574,102.1437,102.0574,102.1092,14854.0
2015-12-28 15:30:00,118.28,118.29,118.2,118.28,11738.0,102.1178,102.1265,102.0488,102.1178,11738.0
2015-12-28 15:35:00,118.28,118.3,118.21,118.25,13751.0,102.1178,102.1351,102.0574,102.0919,13751.0
2015-12-28 15:40:00,118.26,118.42,118.26,118.29,12847.0,102.1006,102.2387,102.1006,102.1265,12847.0
2015-12-28 15:45:00,118.28,118.31,118.23,118.24,18790.0,102.1178,102.1437,102.0747,102.0833,18790.0
2015-12-28 15:50:00,118.25,118.32,118.24,118.31,15977.0,102.0919,102.1524,102.0833,102.1437,15977.0
2015-12-28 15:55:00,118.32,118.35,118.23,118.33,58908.0,102.1524,102.1783,102.0747,102.161,58908.0
2015-12-29 09:30:00,118.87,119.05,118.7,118.82,45215.0,102.6272,102.7826,102.4804,102.5841,45215.0
2015-12-29 09:35:00,118.76,119.29,118.76,119.29,19541.0,102.5322,102.9898,102.5322,102.9898,19541.0
2015-12-29 09:40:00,119.22,119.59,119.17,119.52,31824.0,102.9294,103.2488,102.8862,103.1884,31824.0
2015-12-29 09:45:00,119.5,119.53,119.26,119.47,46830.0,103.1711,103.197,102.9639,103.1452,46830.0
2015-12-29 09:50:00,119.47,119.74,119.45,119.66,25512.0,103.1452,103.3783,103.128,103.3093,25512.0
2015-12-29 09:55:00,119.7,120.0,119.66,119.93,25439.0,103.3438,103.6028,103.3093,103.5424,25439.0
2015-12-29 10:00:00,119.93,119.95,119.82,119.85,16168.0,103.5424,103.5596,103.4474,103.4733,16168.0
2015-12-29 10:05:00,119.84,120.06,119.75,120.06,36365.0,103.4647,103.6546,103.387,103.6546,36365.0
2015-12-29 10:10:00,120.08,120.11,119.94,119.97,24401.0,103.6719,103.6978,103.551,103.5769,24401.0
2015-12-29 10:15:00,120.01,120.41,119.98,120.17,28824.0,103.6114,103.9568,103.5855,103.7496,28824.0
2015-12-29 10:20:00,120.18,120.2,119.89,119.97,12530.0,103.7582,103.7755,103.5078,103.5769,12530.0
2015-12-29 10:25:00,119.9,120.14,119.9,120.14,7873.0,103.5165,103.7237,103.5165,103.7237,7873.0
2015-12-29 10:30:00,120.16,120.27,120.11,120.22,24019.0,103.7409,103.8359,103.6978,103.7928,24019.0
2015-12-29 10:35:00,120.24,120.32,120.11,120.12,38485.0,103.81,103.8791,103.6978,103.7064,38485.0
2015-12-29 10:40:00,120.11,120.25,120.0,120.21,16839.0,103.6978,103.8187,103.6028,103.7841,16839.0
2015-12-29 10:45:00,120.24,120.26,120.02,120.14,14131.0,103.81,103.8273,103.6201,103.7237,14131.0
2015-12-29 10:50:00,120.14,120.25,120.08,120.09,15130.0,103.7237,103.8187,103.6719,103.6805,15130.0
2015-12-29 10:55:00,120.12,120.14,120.02,120.03,12970.0,103.7064,103.7237,103.6201,103.6287,12970.0
2015-12-29 11:00:00,120.05,120.15,120.02,120.13,14781.0,103.646,103.7323,103.6201,103.715,14781.0
2015-12-29 11:05:00,120.13,120.28,120.12,120.24,18153.0,103.715,103.8446,103.7064,103.81,18153.0
2015-12-29 11:10:00,120.24,120.27,120.12,120.12,10060.0,103.81,103.8359,103.7064,103.7064,10060.0
2015-12-29 11:15:00,120.12,120.16,120.06,120.16,25635.0,103.7064,103.7409,103.6546,103.7409,25635.0
2015-12-29 11:20:00,120.15,120.19,120.0,120.01,13919.0,103.7323,103.7669,103.6028,103.6114,13919.0
2015-12-29 11:25:00,120.03,120.18,120.0,120.11,16426.0,103.6287,103.7582,103.6028,103.6978,16426.0
2015-12-29 11:30:00,120.1,120.17,120.07,120.12,15477.0,103.6891,103.7496,103.6632,103.7064,15477.0
2015-12-29 11:35:00,120.15,120.15,119.97,119.97,13166.0,103.7323,103.7323,103.5769,103.5769,13166.0
2015-12-29 11:40:00,120.0,120.03,119.88,119.9,15012.0,103.6028,103.6287,103.4992,103.5165,15012.0
2015-12-29 11:45:00,119.87,119.91,119.58,119.58,15740.0,103.4906,103.5251,103.2402,103.2402,15740.0
2015-12-29 11:50:00,119.58,119.61,119.46,119.54,12002.0,103.2402,103.2661,103.1366,103.2057,12002.0
2015-12-29 11:55:00,119.54,119.54,119.38,119.43,13967.0,103.2057,103.2057,103.0675,103.1107,13967.0
2015-12-29 12:00:00,119.4,119.57,119.38,119.43,13109.0,103.0848,103.2316,103.0675,103.1107,13109.0
2015-12-29 12:05:00,119.43,119.45,119.36,119.41,14280.0,103.1107,103.128,103.0503,103.0934,14280.0
2015-12-29 12:10:00,119.39,119.41,119.33,119.35,11826.0,103.0762,103.0934,103.0244,103.0416,11826.0
2015-12-29 12:15:00,119.33,119.39,119.31,119.39,8605.0,103.0244,103.0762,103.0071,103.0762,8605.0
2015-12-29 12:20:00,119.38,119.46,119.32,119.32,11188.0,103.0675,103.1366,103.0157,103.0157,11188.0
2015-12-29 12:25:00,119.31,119.35,119.15,119.16,22763.0,103.0071,103.0416,102.869,102.8776,22763.0
2015-12-29 12:30:00,119.16,119.29,119.16,119.29,13029.0,102.8776,102.9898,102.8776,102.9898,13029.0
2015-12-29 12:35:00,119.3,119.54,119.29,119.54,10346.0,102.9985,103.2057,102.9898,103.2057,10346.0
2015-12-29 12:40:00,119.54,119.56,119.45,119.45,14160.0,103.2057,103.2229,103.128,103.128,14160.0
2015-12-29 12:45:00,119.45,119.49,119.43,119.47,4647.0,103.128,103.1625,103.1107,103.1452,4647.0
2015-12-29 12:50:00,119.45,119.53,119.44,119.49,5793.0,103.128,103.197,103.1193,103.1625,5793.0
2015-12-29 12:55:00,119.51,119.55,119.38,119.53,20560.0,103.1798,103.2143,103.0675,103.197,20560.0
2015-12-29 13:00:00,119.53,119.83,119.53,119.79,24127.0,103.197,103.456,103.197,103.4215,24127.0
2015-12-29 13:05:00,119.79,119.83,119.65,119.7,3925.0,103.4215,103.456,103.3006,103.3438,3925.0
2015-12-29 13:10:00,119.72,119.78,119.69,119.71,4200.0,103.3611,103.4129,103.3352,103.3524,4200.0
2015-12-29 13:15:00,119.7,119.86,119.7,119.84,6842.0,103.3438,103.4819,103.3438,103.4647,6842.0
2015-12-29 13:20:00,119.85,119.86,119.75,119.75,6197.0,103.4733,103.4819,103.387,103.387,6197.0
2015-12-29 13:25:00,119.78,119.81,119.75,119.78,7079.0,103.4129,103.4388,103.387,103.4129,7079.0
2015-12-29 13:30:00,119.82,119.82,119.67,119.72,10606.0,103.4474,103.4474,103.3179,103.3611,10606.0
2015-12-29 13:35:00,119.69,119.73,119.68,119.69,4347.0,103.3352,103.3697,103.3265,103.3352,4347.0
2015-12-29 13:40:00,119.67,119.76,119.65,119.75,10084.0,103.3179,103.3956,103.3006,103.387,10084.0
2015-12-29 13:45:00,119.75,119.75,119.62,119.68,12902.0,103.387,103.387,103.2747,103.3265,12902.0
2015-12-29 13:50:00,119.71,119.81,119.71,119.77,16217.0,103.3524,103.4388,103.3524,103.4042,16217.0
2015-12-29 13:55:00,119.79,119.91,119.77,119.82,16762.0,103.4215,103.5251,103.4042,103.4474,16762.0
2015-12-29 14:00:00,119.82,119.87,119.73,119.73,21574.0,103.4474,103.4906,103.3697,103.3697,21574.0
2015-12-29 14:05:00,119.75,119.88,119.75,119.81,5996.0,103.387,103.4992,103.387,103.4388,5996.0
2015-12-29 14:10:00,119.78,119.83,119.75,119.77,11074.0,103.4129,103.456,103.387,103.4042,11074.0
2015-12-29 14:15:00,119.76,119.79,119.73,119.75,13814.0,103.3956,103.4215,103.3697,103.387,13814.0
2015-12-29 14:20:00,119.77,119.79,119.75,119.76,17396.0,103.4042,103.4215,103.387,103.3956,17396.0
2015-12-29 14:25:00,119.75,119.82,119.66,119.82,9885.0,103.387,103.4474,103.3093,103.4474,9885.0
2015-12-29 14:30:00,119.8,119.89,119.75,119.88,8377.0,103.4301,103.5078,103.387,103.4992,8377.0
2015-12-29 14:35:00,119.86,119.9,119.83,119.9,4163.0,103.4819,103.5165,103.456,103.5165,4163.0
2015-12-29 14:40:00,119.91,119.96,119.9,119.92,10698.0,103.5251,103.5683,103.5165,103.5337,10698.0
2015-12-29 14:45:00,119.91,119.93,119.77,119.77,11025.0,103.5251,103.5424,103.4042,103.4042,11025.0
2015-12-29 14:50:00,119.78,119.89,119.78,119.88,12121.0,103.4129,103.5078,103.4129,103.4992,12121.0
2015-12-29 14:55:00,119.88,119.99,119.86,119.95,12937.0,103.4992,103.5942,103.4819,103.5596,12937.0
2015-12-29 15:00:00,119.95,119.97,119.92,119.95,11014.0,103.5596,103.5769,103.5337,103.5596,11014.0
2015-12-29 15:05:00,119.94,120.01,119.92,119.99,25250.0,103.551,103.6114,103.5337,103.5942,25250.0
2015-12-29 15:10:00,120.0,120.02,119.91,119.95,17969.0,103.6028,103.6201,103.5251,103.5596,17969.0
2015-12-29 15:15:00,119.96,119.99,119.9,119.95,17210.0,103.5683,103.5942,103.5165,103.5596,17210.0
2015-12-29 15:20:00,119.95,119.96,119.81,119.81,23269.0,103.5596,103.5683,103.4388,103.4388,23269.0
2015-12-29 15:25:00,119.81,119.94,119.8,119.9,15562.0,103.4388,103.551,103.4301,103.5165,15562.0
2015-12-29 15:30:00,119.89,119.94,119.79,119.82,17788.0,103.5078,103.551,103.4215,103.4474,17788.0
2015-12-29 15:35:00,119.82,119.88,119.76,119.76,26390.0,103.4474,103.4992,103.3956,103.3956,26390.0
2015-12-29 15:40:00,119.76,119.77,119.57,119.66,34723.0,103.3956,103.4042,103.2316,103.3093,34723.0
2015-12-29 15:45:00,119.66,119.71,119.58,119.6,34183.0,103.3093,103.3524,103.2402,103.2575,34183.0
2015-12-29 15:50:00,119.6,119.71,119.59,119.68,29063.0,103.2575,103.3524,103.2488,103.3265,29063.0
2015-12-29 15:55:00,119.68,119.92,119.67,119.8,140053.0,103.3265,103.5337,103.3179,103.4301,140053.0
2015-12-30 09:30:00,120.03,120.03,119.63,119.88,47196.0,103.6287,103.6287,103.2834,103.4992,47196.0
2015-12-30 09:35:00,119.82,120.11,119.64,119.98,18543.0,103.4474,103.6978,103.292,103.5855,18543.0
2015-12-30 09:40:00,119.98,120.06,119.52,119.6,10283.0,103.5855,103.6546,103.1884,103.2575,10283.0
2015-12-30 09:45:00,119.59,119.67,119.4,119.42,11852.0,103.2488,103.3179,103.0848,103.1021,11852.0
2015-12-30 09:50:00,119.42,119.45,119.1,119.24,8230.0,103.1021,103.128,102.8258,102.9467,8230.0
2015-12-30 09:55:00,119.2,119.37,119.19,119.29,5485.0,102.9121,103.0589,102.9035,102.9898,5485.0
2015-12-30 10:00:00,119.34,119.5,119.28,119.33,17568.0,103.033,103.1711,102.9812,103.0244,17568.0
2015-12-30 10:05:00,119.33,119.4,119.09,119.09,29917.0,103.0244,103.0848,102.8172,102.8172,29917.0
2015-12-30 10:10:00,119.09,119.27,119.08,119.25,26511.0,102.8172,102.9726,102.8085,102.9553,26511.0
2015-12-30 10:15:00,119.25,119.3,119.09,119.09,8366.0,102.9553,102.9985,102.8172,102.8172,8366.0
2015-12-30 10:20:00,119.08,119.11,118.86,118.87,12446.0,102.8085,102.8344,102.6186,102.6272,12446.0
2015-12-30 10:25:00,118.88,118.97,118.75,118.82,14388.0,102.6359,102.7136,102.5236,102.5841,14388.0
2015-12-30 10:30:00,118.83,119.1,118.82,119.01,13360.0,102.5927,102.8258,102.5841,102.7481,13360.0
2015-12-30 10:35:00,118.99,119.05,118.9,118.97,8599.0,102.7308,102.7826,102.6531,102.7136,8599.0
2015-12-30 10:40:00,118.98,118.98,118.82,118.89,9252.0,102.7222,102.7222,102.5841,102.6445,9252.0
2015-12-30 10:45:00,118.88,118.93,118.79,118.87,10771.0,102.6359,102.679,102.5582,102.6272,10771.0
2015-12-30 10:50:00,118.87,119.17,118.83,119.11,13578.0,102.6272,102.8862,102.5927,102.8344,13578.0
2015-12-30 10:55:00,119.08,119.13,119.04,119.1,7656.0,102.8085,102.8517,102.774,102.8258,7656.0
2015-12-30 11:00:00,119.09,119.31,119.08,119.31,15773.0,102.8172,103.0071,102.8085,103.0071,15773.0
2015-12-30 11:05:00,119.31,119.44,119.28,119.34,21450.0,103.0071,103.1193,102.9812,103.033,21450.0
2015-12-30 11:10:00,119.35,119.36,119.22,119.22,18733.0,103.0416,103.0503,102.9294,102.9294,18733.0
2015-12-30 11:15:00,119.26,119.26,119.09,119.11,13511.0,102.9639,102.9639,102.8172,102.8344,13511.0
2015-12-30 11:20:00,119.11,119.13,118.91,118.94,13333.0,102.8344,102.8517,102.6618,102.6877,13333.0
2015-12-30 11:25:00,118.93,118.95,118.76,118.89,17351.0,102.679,102.6963,102.5322,102.6445,17351.0
2015-12-30 11:30:00,118.89,118.92,118.71,118.9,25554.0,102.6445,102.6704,102.4891,102.6531,25554.0
2015-12-30 11:35:00,118.9,118.97,118.85,118.85,11212.0,102.6531,102.7136,102.61,102.61,11212.0
2015-12-30 11:40:00,118.89,118.96,118.84,118.84,11688.0,102.6445,102.7049,102.6013,102.6013,11688.0
2015-12-30 11:45:00,118.81,118.92,118.81,118.92,13423.0,102.5754,102.6704,102.5754,102.6704,13423.0
2015-12-30 11:50:00,118.91,118.97,118.9,118.91,19318.0,102.6618,102.7136,102.6531,102.6618,19318.0
2015-12-30 11:55:00,118.92,118.96,118.85,118.87,29943.0,102.6704,102.7049,102.61,102.6272,29943.0
2015-12-30 12:00:00,118.88,118.92,118.84,118.85,13430.0,102.6359,102.6704,102.6013,102.61,13430.0
2015-12-30 12:05:00,118.84,118.86,118.77,118.82,17766.0,102.6013,102.6186,102.5409,102.5841,17766.0
2015-12-30 12:10:00,118.87,118.92,118.82,118.85,7307.0,102.6272,102.6704,102.5841,102.61,7307.0
2015-12-30 12:15:00,118.87,118.87,118.71,118.75,11024.0,102.6272,102.6272,102.4891,102.5236,11024.0
2015-12-30 12:20:00,118.76,118.8,118.75,118.75,7027.0,102.5322,102.5668,102.5236,102.5236,7027.0
2015-12-30 12:25:00,118.73,118.85,118.73,118.84,9029.0,102.5063,102.61,102.5063,102.6013,9029.0
2015-12-30 12:30:00,118.84,118.89,118.82,118.87,9115.0,102.6013,102.6445,102.5841,102.6272,9115.0
2015-12-30 12:35:00,118.87,118.89,118.82,118.85,8122.0,102.6272,102.6445,102.5841,102.61,8122.0
2015-12-30 12:40:00,118.86,118.9,118.81,118.9,5370.0,102.6186,102.6531,102.5754,102.6531,5370.0
2015-12-30 12:45:00,118.89,118.9,118.85,118.88,9360.0,102.6445,102.6531,102.61,102.6359,9360.0
2015-12-30 12:50:00,118.88,118.9,118.86,118.89,7316.0,102.6359,102.6531,102.6186,102.6445,7316.0
2015-12-30 12:55:00,118.88,118.88,118.76,118.85,12465.0,102.6359,102.6359,102.5322,102.61,12465.0
2015-12-30 13:00:00,118.87,119.04,118.87,119.01,37773.0,102.6272,102.774,102.6272,102.7481,37773.0
2015-12-30 13:05:00,119.0,119.05,118.95,119.0,10126.0,102.7395,102.7826,102.6963,102.7395,10126.0
2015-12-30 13:10:00,119.01,119.08,118.98,119.08,8921.0,102.7481,102.8085,102.7222,102.8085,8921.0
2015-12-30 13:15:00,119.1,119.11,119.06,119.1,11146.0,102.8258,102.8344,102.7913,102.8258,11146.0
2015-12-30 13:20:00,119.07,119.07,118.96,119.05,11267.0,102.7999,102.7999,102.7049,102.7826,11267.0
2015-12-30 13:25:00,119.05,119.1,119.02,119.1,6580.0,102.7826,102.8258,102.7567,102.8258,6580.0
2015-12-30 13:30:00,119.1,119.13,119.06,119.11,13311.0,102.8258,102.8517,102.7913,102.8344,13311.0
2015-12-30 13:35:00,119.1,119.15,119.08,119.14,7413.0,102.8258,102.869,102.8085,102.8603,7413.0
2015-12-30 13:40:00,119.14,119.3,119.13,119.3,25819.0,102.8603,102.9985,102.8517,102.9985,25819.0
2015-12-30 13:45:00,119.28,119.48,119.28,119.48,19397.0,102.9812,103.1539,102.9812,103.1539,19397.0
2015-12-30 13:50:00,119.44,119.44,119.32,119.33,7497.0,103.1193,103.1193,103.0157,103.0244,7497.0
2015-12-30 13:55:00,119.34,119.34,119.24,119.25,65774.0,103.033,103.033,102.9467,102.9553,65774.0
2015-12-30 14:00:00,119.25,119.32,119.22,119.22,13343.0,102.9553,103.0157,102.9294,102.9294,13343.0
2015-12-30 14:05:00,119.21,119.21,119.12,119.15,7557.0,102.9208,102.9208,102.8431,102.869,7557.0
2015-12-30 14:10:00,119.12,119.27,119.11,119.27,13024.0,102.8431,102.9726,102.8344,102.9726,13024.0
2015-12-30 14:15:00,119.29,119.41,119.28,119.37,8746.0,102.9898,103.0934,102.9812,103.0589,8746.0
2015-12-30 14:20:00,119.36,119.41,119.29,119.3,8424.0,103.0503,103.0934,102.9898,102.9985,8424.0
2015-12-30 14:25:00,119.28,119.31,119.14,119.15,17477.0,102.9812,103.0071,102.8603,102.869,17477.0
2015-12-30 14:30:00,119.17,119.21,119.12,119.2,11196.0,102.8862,102.9208,102.8431,102.9121,11196.0
2015-12-30 14:35:00,119.19,119.25,119.19,119.25,7927.0,102.9035,102.9553,102.9035,102.9553,7927.0
2015-12-30 14:40:00,119.25,119.25,119.17,119.18,10612.0,102.9553,102.9553,102.8862,102.8949,10612.0
2015-12-30 14:45:00,119.19,119.22,119.12,119.2,12071.0,102.9035,102.9294,102.8431,102.9121,12071.0
2015-12-30 14:50:00,119.19,119.22,119.16,119.18,12319.0,102.9035,102.9294,102.8776,102.8949,12319.0
2015-12-30 14:55:00,119.17,119.28,119.16,119.26,13061.0,102.8862,102.9812,102.8776,102.9639,13061.0
2015-12-30 15:00:00,119.28,119.41,119.25,119.41,9400.0,102.9812,103.0934,102.9553,103.0934,9400.0
2015-12-30 15:05:00,119.41,119.44,119.36,119.41,32497.0,103.0934,103.1193,103.0503,103.0934,32497.0
2015-12-30 15:10:00,119.41,119.43,119.24,119.28,26491.0,103.0934,103.1107,102.9467,102.9812,26491.0
2015-12-30 15:15:00,119.31,119.39,119.3,119.37,10186.0,103.0071,103.0762,102.9985,103.0589,10186.0
2015-12-30 15:20:00,119.39,119.39,119.26,119.28,16479.0,103.0762,103.0762,102.9639,102.9812,16479.0
2015-12-30 15:25:00,119.29,119.31,119.18,119.23,14964.0,102.9898,103.0071,102.8949,102.938,14964.0
2015-12-30 15:30:00,119.22,119.22,118.79,118.84,25432.0,102.9294,102.9294,102.5582,102.6013,25432.0
2015-12-30 15:35:00,118.84,118.98,118.66,118.95,30457.0,102.6013,102.7222,102.4459,102.6963,30457.0
2015-12-30 15:40:00,118.94,119.09,118.86,119.06,29150.0,102.6877,102.8172,102.6186,102.7913,29150.0
2015-12-30 15:45:00,119.07,119.15,118.98,119.07,34394.0,102.7999,102.869,102.7222,102.7999,34394.0
2015-12-30 15:50:00,119.08,119.09,118.92,118.95,25032.0,102.8085,102.8172,102.6704,102.6963,25032.0
2015-12-30 15:55:00,118.95,119.03,118.88,118.9,90878.0,102.6963,102.7654,102.6359,102.6531,90878.0
2015-12-31 09:30:00,118.64,118.89,118.44,118.57,35663.0,102.4286,102.6445,102.256,102.3682,35663.0
2015-12-31 09:35:00,118.52,118.52,117.89,118.08,18507.0,102.325,102.325,101.7811,101.9452,18507.0
2015-12-31 09:40:00,118.1,118.26,118.0,118.02,14152.0,101.9624,102.1006,101.8761,101.8934,14152.0
2015-12-31 09:45:00,117.96,118.24,117.93,118.13,11938.0,101.8416,102.0833,101.8157,101.9883,11938.0
2015-12-31 09:50:00,118.08,118.17,118.02,118.07,13325.0,101.9452,102.0229,101.8934,101.9365,13325.0
2015-12-31 09:55:00,118.11,118.23,118.05,118.22,14590.0,101.9711,102.0747,101.9193,102.066,14590.0
2015-12-31 10:00:00,118.17,118.31,118.1,118.23,7106.0,102.0229,102.1437,101.9624,102.0747,7106.0
2015-12-31 10:05:00,118.21,118.22,118.05,118.1,7404.0,102.0574,102.066,101.9193,101.9624,7404.0
2015-12-31 10:10:00,118.09,118.14,117.8,117.8,13263.0,101.9538,101.997,101.7034,101.7034,13263.0
2015-12-31 10:15:00,117.82,117.92,117.8,117.85,17240.0,101.7207,101.807,101.7034,101.7466,17240.0
2015-12-31 10:20:00,117.86,117.92,117.78,117.82,8331.0,101.7552,101.807,101.6862,101.7207,8331.0
2015-12-31 10:25:00,117.82,117.83,117.66,117.73,9085.0,101.7207,101.7293,101.5826,101.643,9085.0
2015-12-31 10:30:00,117.68,117.68,117.39,117.5,27937.0,101.5998,101.5998,101.3495,101.4444,27937.0
2015-12-31 10:35:00,117.5,117.6,117.41,117.47,18546.0,101.4444,101.5308,101.3667,101.4185,18546.0
2015-12-31 10:40:00,117.47,117.52,117.36,117.45,31662.0,101.4185,101.4617,101.3236,101.4013,31662.0
2015-12-31 10:45:00,117.42,117.62,117.42,117.61,31941.0,101.3754,101.548,101.3754,101.5394,31941.0
2015-12-31 10:50:00,117.58,117.82,117.57,117.82,16522.0,101.5135,101.7207,101.5049,101.7207,16522.0
2015-12-31 10:55:00,117.85,118.15,117.85,118.15,21546.0,101.7466,102.0056,101.7466,102.0056,21546.0
2015-12-31 11:00:00,118.16,118.5,118.16,118.39,23224.0,102.0142,102.3078,102.0142,102.2128,23224.0
2015-12-31 11:05:00,118.36,118.47,118.31,118.36,12428.0,102.1869,102.2819,102.1437,102.1869,12428.0
2015-12-31 11:10:00,118.32,118.48,118.24,118.48,19924.0,102.1524,102.2905,102.0833,102.2905,19924.0
2015-12-31 11:15:00,118.48,118.52,118.44,118.46,16491.0,102.2905,102.325,102.256,102.2732,16491.0
2015-12-31 11:20:00,118.47,118.48,118.28,118.28,18424.0,102.2819,102.2905,102.1178,102.1178,18424.0
2015-12-31 11:25:00,118.28,118.39,118.28,118.34,11262.0,102.1178,102.2128,102.1178,102.1696,11262.0
2015-12-31 11:30:00,118.35,118.44,118.27,118.44,6880.0,102.1783,102.256,102.1092,102.256,6880.0
2015-12-31 11:35:00,118.44,118.45,118.36,118.39,9900.0,102.256,102.2646,102.1869,102.2128,9900.0
2015-12-31 11:40:00,118.38,118.52,118.35,118.5,23287.0,102.2042,102.325,102.1783,102.3078,23287.0
2015-12-31 11:45:00,118.51,118.76,118.51,118.6,22489.0,102.3164,102.5322,102.3164,102.3941,22489.0
2015-12-31 11:50:00,118.61,118.78,118.54,118.73,23328.0,102.4027,102.5495,102.3423,102.5063,23328.0
2015-12-31 11:55:00,118.72,118.83,118.7,118.83,12551.0,102.4977,102.5927,102.4804,102.5927,12551.0
2015-12-31 12:00:00,118.82,118.88,118.78,118.82,12922.0,102.5841,102.6359,102.5495,102.5841,12922.0
2015-12-31 12:05:00,118.78,118.98,118.73,118.95,23005.0,102.5495,102.7222,102.5063,102.6963,23005.0
2015-12-31 12:10:00,118.95,118.95,118.76,118.83,24978.0,102.6963,102.6963,102.5322,102.5927,24978.0
2015-12-31 12:15:00,118.84,118.95,118.84,118.94,15244.0,102.6013,102.6963,102.6013,102.6877,15244.0
2015-12-31 12:20:00,118.88,119.0,118.85,118.96,15114.0,102.6359,102.7395,102.61,102.7049,15114.0
2015-12-31 12:25:00,118.96,119.14,118.89,119.12,27982.0,102.7049,102.8603,102.6445,102.8431,27982.0
2015-12-31 12:30:00,119.13,119.16,118.87,118.99,17734.0,102.8517,102.8776,102.6272,102.7308,17734.0
2015-12-31 12:35:00,118.98,118.99,118.8,118.98,19675.0,102.7222,102.7308,102.5668,102.7222,19675.0
2015-12-31 12:40:00,118.98,119.37,118.98,119.3,40829.0,102.7222,103.0589,102.7222,102.9985,40829.0
2015-12-31 12:45:00,119.32,119.32,119.13,119.16,11280.0,103.0157,103.0157,102.8517,102.8776,11280.0
2015-12-31 12:50:00,119.14,119.15,119.06,119.14,7726.0,102.8603,102.869,102.7913,102.8603,7726.0
2015-12-31 12:55:00,119.11,119.2,119.03,119.07,22290.0,102.8344,102.9121,102.7654,102.7999,22290.0
2015-12-31 13:00:00,119.04,119.12,118.82,118.83,19568.0,102.774,102.8431,102.5841,102.5927,19568.0
2015-12-31 13:05:00,118.8,118.84,118.65,118.65,7226.0,102.5668,102.6013,102.4373,102.4373,7226.0
2015-12-31 13:10:00,118.62,118.68,118.55,118.64,8407.0,102.4114,102.4632,102.3509,102.4286,8407.0
2015-12-31 13:15:00,118.63,118.63,118.51,118.51,8704.0,102.42,102.42,102.3164,102.3164,8704.0
2015-12-31 13:20:00,118.53,118.7,118.52,118.66,30372.0,102.3337,102.4804,102.325,102.4459,30372.0
2015-12-31 13:25:00,118.66,118.72,118.54,118.56,19977.0,102.4459,102.4977,102.3423,102.3596,19977.0
2015-12-31 13:30:00,118.55,118.72,118.52,118.68,13599.0,102.3509,102.4977,102.325,102.4632,13599.0
2015-12-31 13:35:00,118.72,118.76,118.65,118.68,5947.0,102.4977,102.5322,102.4373,102.4632,5947.0
2015-12-31 13:40:00,118.69,118.9,118.68,118.88,11393.0,102.4718,102.6531,102.4632,102.6359,11393.0
2015-12-31 13:45:00,118.91,118.91,118.81,118.84,4936.0,102.6618,102.6618,102.5754,102.6013,4936.0
2015-12-31 13:50:00,118.86,118.86,118.74,118.75,8728.0,102.6186,102.6186,102.515,102.5236,8728.0
2015-12-31 13:55:00,118.75,118.77,118.66,118.76,14670.0,102.5236,102.5409,102.4459,102.5322,14670.0
2015-12-31 14:00:00,118.75,118.91,118.74,118.88,34281.0,102.5236,102.6618,102.515,102.6359,34281.0
2015-12-31 14:05:00,118.87,118.89,118.72,118.75,7487.0,102.6272,102.6445,102.4977,102.5236,7487.0
2015-12-31 14:10:00,118.74,118.8,118.71,118.76,5441.0,102.515,102.5668,102.4891,102.5322,5441.0
2015-12-31 14:15:00,118.76,118.76,118.61,118.61,8494.0,102.5322,102.5322,102.4027,102.4027,8494.0
2015-12-31 14:20:00,118.63,118.63,118.42,118.45,10236.0,102.42,102.42,102.2387,102.2646,10236.0
2015-12-31 14:25:00,118.47,118.48,118.3,118.34,10066.0,102.2819,102.2905,102.1351,102.1696,10066.0
2015-12-31 14:30:00,118.35,118.35,118.28,118.31,7275.0,102.1783,102.1783,102.1178,102.1437,7275.0
2015-12-31 14:35:00,118.28,118.32,118.13,118.17,11101.0,102.1178,102.1524,101.9883,102.0229,11101.0
2015-12-31 14:40:00,118.17,118.38,118.17,118.31,7314.0,102.0229,102.2042,102.0229,102.1437,7314.0
2015-12-31 14:45:00,118.3,118.45,118.3,118.36,10227.0,102.1351,102.2646,102.1351,102.1869,10227.0
2015-12-31 14:50:00,118.36,118.38,118.26,118.27,8030.0,102.1869,102.2042,102.1006,102.1092,8030.0
2015-12-31 14:55:00,118.28,118.32,118.11,118.12,11699.0,102.1178,102.1524,101.9711,101.9797,11699.0
2015-12-31 15:00:00,118.11,118.13,118.04,118.08,11701.0,101.9711,101.9883,101.9106,101.9452,11701.0
2015-12-31 15:05:00,118.04,118.11,118.04,118.05,13253.0,101.9106,101.9711,101.9106,101.9193,13253.0
2015-12-31 15:10:00,118.05,118.09,117.94,118.09,25370.0,101.9193,101.9538,101.8243,101.9538,25370.0
2015-12-31 15:15:00,118.07,118.24,118.06,118.09,14463.0,101.9365,102.0833,101.9279,101.9538,14463.0
2015-12-31 15:20:00,118.09,118.18,118.07,118.11,12299.0,101.9538,102.0315,101.9365,101.9711,12299.0
2015-12-31 15:25:00,118.09,118.11,118.01,118.02,14791.0,101.9538,101.9711,101.8847,101.8934,14791.0
2015-12-31 15:30:00,118.02,118.18,117.99,118.18,36546.0,101.8934,102.0315,101.8675,102.0315,36546.0
2015-12-31 15:35:00,118.17,118.28,118.14,118.28,23444.0,102.0229,102.1178,101.997,102.1178,23444.0
2015-12-31 15:40:00,118.26,118.26,118.07,118.07,24526.0,102.1006,102.1006,101.9365,101.9365,24526.0
2015-12-31 15:45:00,118.07,118.15,118.02,118.1,31558.0,101.9365,102.0056,101.8934,101.9624,31558.0
2015-12-31 15:50:00,118.1,118.1,118.0,118.07,33091.0,101.9624,101.9624,101.8761,101.9365,33091.0
2015-12-31 15:55:00,118.05,118.05,117.64,117.65,171384.0,101.9193,101.9193,101.5653,101.5739,171384.0
2016-01-04 09:30:00,116.91,116.91,115.25,115.58,83570.0,100.935,100.935,99.5019,99.7868,83570.0
2016-01-04 09:35:00,115.71,116.44,115.45,115.87,34271.0,99.899,100.5293,99.6745,100.0371,34271.0
2016-01-04 09:40:00,115.8,115.8,115.34,115.56,26346.0,99.9767,99.9767,99.5796,99.7695,26346.0
2016-01-04 09:45:00,115.61,115.9,115.36,115.81,167267.0,99.8127,100.063,99.5968,99.9853,167267.0
2016-01-04 09:50:00,115.78,115.92,115.57,115.63,37669.0,99.9594,100.0803,99.7781,99.8299,37669.0
2016-01-04 09:55:00,115.63,115.79,115.5,115.65,42109.0,99.8299,99.9681,99.7177,99.8472,42109.0
2016-01-04 10:00:00,115.63,115.83,114.94,115.0,70184.0,99.8299,100.0026,99.2342,99.286,70184.0
2016-01-04 10:05:00,114.98,115.42,114.97,115.03,42706.0,99.2688,99.6486,99.2601,99.3119,42706.0
2016-01-04 10:10:00,115.06,115.18,114.81,115.07,38133.0,99.3378,99.4414,99.122,99.3465,38133.0
2016-01-04 10:15:00,115.06,115.21,114.75,115.02,33448.0,99.3378,99.4673,99.0702,99.3033,33448.0
2016-01-04 10:20:00,115.02,115.19,114.72,114.83,61328.0,99.3033,99.4501,99.0443,99.1393,61328.0
2016-01-04 10:25:00,114.85,115.08,114.79,114.93,38034.0,99.1565,99.3551,99.1047,99.2256,38034.0
2016-01-04 10:30:00,114.94,114.96,114.71,114.85,34357.0,99.2342,99.2515,99.0357,99.1565,34357.0
2016-01-04 10:35:00,114.86,115.29,114.75,115.25,44045.0,99.1652,99.5364,99.0702,99.5019,44045.0
2016-01-04 10:40:00,115.22,115.28,114.96,115.22,23265.0,99.476,99.5278,99.2515,99.476,23265.0
2016-01-04 10:45:00,115.21,115.31,115.09,115.27,27745.0,99.4673,99.5537,99.3637,99.5191,27745.0
2016-01-04 10:50:00,115.25,115.25,114.81,114.89,31707.0,99.5019,99.5019,99.122,99.1911,31707.0
2016-01-04 10:55:00,114.87,115.09,114.78,114.84,54896.0,99.1738,99.3637,99.0961,99.1479,54896.0
2016-01-04 11:00:00,114.88,114.94,114.64,114.8,40163.0,99.1824,99.2342,98.9752,99.1134,40163.0
2016-01-04 11:05:00,114.77,114.86,114.57,114.75,31631.0,99.0875,99.1652,98.9148,99.0702,31631.0
2016-01-04 11:10:00,114.75,114.78,114.52,114.67,43993.0,99.0702,99.0961,98.8716,99.0011,43993.0
2016-01-04 11:15:00,114.65,114.95,114.65,114.69,37603.0,98.9839,99.2429,98.9839,99.0184,37603.0
2016-01-04 11:20:00,114.75,114.99,114.67,114.96,28715.0,99.0702,99.2774,99.0011,99.2515,28715.0
2016-01-04 11:25:00,114.97,114.99,114.76,114.9,36819.0,99.2601,99.2774,99.0788,99.1997,36819.0
2016-01-04 11:30:00,114.86,115.19,114.83,115.14,46791.0,99.1652,99.4501,99.1393,99.4069,46791.0
2016-01-04 11:35:00,115.17,115.17,114.83,114.96,33100.0,99.4328,99.4328,99.1393,99.2515,33100.0
2016-01-04 11:40:00,114.94,115.12,114.86,114.86,30445.0,99.2342,99.3896,99.1652,99.1652,30445.0
2016-01-04 11:45:00,114.86,114.93,114.63,114.65,68078.0,99.1652,99.2256,98.9666,98.9839,68078.0
2016-01-04 11:50:00,114.65,114.82,114.6,114.74,48599.0,98.9839,99.1306,98.9407,99.0616,48599.0
2016-01-04 11:55:00,114.72,114.88,114.68,114.75,60476.0,99.0443,99.1824,99.0098,99.0702,60476.0
2016-01-04 12:00:00,114.74,114.84,114.64,114.72,80208.0,99.0616,99.1479,98.9752,99.0443,80208.0
2016-01-04 12:05:00,114.73,115.07,114.63,114.88,49732.0,99.0529,99.3465,98.9666,99.1824,49732.0
2016-01-04 12:10:00,114.82,115.03,114.76,114.83,37972.0,99.1306,99.3119,99.0788,99.1393,37972.0
2016-01-04 12:15:00,114.82,115.03,114.78,114.82,38229.0,99.1306,99.3119,99.0961,99.1306,38229.0
2016-01-04 12:20:00,114.82,115.01,114.75,114.89,35999.0,99.1306,99.2947,99.0702,99.1911,35999.0
2016-01-04 12:25:00,114.88,114.9,114.74,114.77,42406.0,99.1824,99.1997,99.0616,99.0875,42406.0
2016-01-04 12:30:00,114.77,114.98,114.74,114.76,85505.0,99.0875,99.2688,99.0616,99.0788,85505.0
2016-01-04 12:35:00,114.78,114.84,114.63,114.7,28756.0,99.0961,99.1479,98.9666,99.027,28756.0
2016-01-04 12:40:00,114.69,114.93,114.64,114.93,31566.0,99.0184,99.2256,98.9752,99.2256,31566.0
2016-01-04 12:45:00,114.93,114.93,114.8,114.8,13678.0,99.2256,99.2256,99.1134,99.1134,13678.0
2016-01-04 12:50:00,114.81,114.86,114.73,114.76,27583.0,99.122,99.1652,99.0529,99.0788,27583.0
2016-01-04 12:55:00,114.78,114.87,114.68,114.68,89375.0,99.0961,99.1738,99.0098,99.0098,89375.0
2016-01-04 13:00:00,114.7,114.91,114.66,114.89,41593.0,99.027,99.2083,98.9925,99.1911,41593.0
2016-01-04 13:05:00,114.86,114.92,114.84,114.9,23324.0,99.1652,99.217,99.1479,99.1997,23324.0
2016-01-04 13:10:00,114.9,114.98,114.85,114.93,35134.0,99.1997,99.2688,99.1565,99.2256,35134.0
2016-01-04 13:15:00,114.92,115.1,114.89,114.96,66218.0,99.217,99.3724,99.1911,99.2515,66218.0
2016-01-04 13:20:00,114.97,115.07,114.85,114.89,46155.0,99.2601,99.3465,99.1565,99.1911,46155.0
2016-01-04 13:25:00,114.89,115.0,114.72,114.73,53101.0,99.1911,99.286,99.0443,99.0529,53101.0
2016-01-04 13:30:00,114.72,114.79,114.66,114.74,29024.0,99.0443,99.1047,98.9925,99.0616,29024.0
2016-01-04 13:35:00,114.76,114.84,114.68,114.68,24466.0,99.0788,99.1479,99.0098,99.0098,24466.0
2016-01-04 13:40:00,114.68,114.79,114.63,114.7,34248.0,99.0098,99.1047,98.9666,99.027,34248.0
2016-01-04 13:45:00,114.7,114.81,114.62,114.76,43068.0,99.027,99.122,98.958,99.0788,43068.0
2016-01-04 13:50:00,114.79,114.84,114.67,114.79,21067.0,99.1047,99.1479,99.0011,99.1047,21067.0
2016-01-04 13:55:00,114.81,114.85,114.7,114.81,41291.0,99.122,99.1565,99.027,99.122,41291.0
2016-01-04 14:00:00,114.81,114.96,114.72,114.88,44906.0,99.122,99.2515,99.0443,99.1824,44906.0
2016-01-04 14:05:00,114.87,115.09,114.8,115.07,35184.0,99.1738,99.3637,99.1134,99.3465,35184.0
2016-01-04 14:10:00,115.07,115.27,115.03,115.26,24663.0,99.3465,99.5191,99.3119,99.5105,24663.0
2016-01-04 14:15:00,115.25,115.52,115.19,115.49,54604.0,99.5019,99.735,99.4501,99.7091,54604.0
2016-01-04 14:20:00,115.52,115.71,115.51,115.71,25442.0,99.735,99.899,99.7263,99.899,25442.0
2016-01-04 14:25:00,115.73,115.9,115.65,115.75,88145.0,99.9163,100.063,99.8472,99.9335,88145.0
2016-01-04 14:30:00,115.77,115.86,115.62,115.68,134529.0,99.9508,100.0285,99.8213,99.8731,134529.0
2016-01-04 14:35:00,115.68,115.78,115.38,115.47,80554.0,99.8731,99.9594,99.6141,99.6918,80554.0
2016-01-04 14:40:00,115.45,115.51,115.21,115.25,26710.0,99.6745,99.7263,99.4673,99.5019,26710.0
2016-01-04 14:45:00,115.24,115.34,115.15,115.22,32319.0,99.4932,99.5796,99.4155,99.476,32319.0
2016-01-04 14:50:00,115.25,115.33,115.05,115.2,36022.0,99.5019,99.5709,99.3292,99.4587,36022.0
2016-01-04 14:55:00,115.18,115.36,115.12,115.26,35539.0,99.4414,99.5968,99.3896,99.5105,35539.0
2016-01-04 15:00:00,115.24,115.25,115.03,115.23,39880.0,99.4932,99.5019,99.3119,99.4846,39880.0
2016-01-04 15:05:00,115.22,115.23,115.01,115.07,63104.0,99.476,99.4846,99.2947,99.3465,63104.0
2016-01-04 15:10:00,115.06,115.15,114.97,115.09,43095.0,99.3378,99.4155,99.2601,99.3637,43095.0
2016-01-04 15:15:00,115.09,115.24,115.07,115.22,27124.0,99.3637,99.4932,99.3465,99.476,27124.0
2016-01-04 15:20:00,115.22,115.28,115.14,115.19,46505.0,99.476,99.5278,99.4069,99.4501,46505.0
2016-01-04 15:25:00,115.17,115.29,115.12,115.21,55710.0,99.4328,99.5364,99.3896,99.4673,55710.0
2016-01-04 15:30:00,115.2,115.54,115.19,115.54,36166.0,99.4587,99.7522,99.4501,99.7522,36166.0
2016-01-04 15:35:00,115.51,115.54,115.42,115.53,39215.0,99.7263,99.7522,99.6486,99.7436,39215.0
2016-01-04 15:40:00,115.53,115.75,115.47,115.75,48193.0,99.7436,99.9335,99.6918,99.9335,48193.0
2016-01-04 15:45:00,115.73,116.24,115.73,116.24,98727.0,99.9163,100.3566,99.9163,100.3566,98727.0
2016-01-04 15:50:00,116.24,116.3,116.01,116.13,96152.0,100.3566,100.4084,100.158,100.2616,96152.0
2016-01-04 15:55:00,116.16,116.47,116.11,116.45,257603.0,100.2875,100.5552,100.2444,100.5379,257603.0
2016-01-05 09:30:00,116.72,117.09,116.21,116.83,74133.0,100.771,101.0904,100.3307,100.866,74133.0
2016-01-05 09:35:00,116.93,117.07,116.81,116.9,40515.0,100.9523,101.0732,100.8487,100.9264,40515.0
2016-01-05 09:40:00,116.94,117.11,116.76,116.76,43357.0,100.9609,101.1077,100.8055,100.8055,43357.0
2016-01-05 09:45:00,116.77,117.35,116.67,117.23,35186.0,100.8142,101.3149,100.7278,101.2113,35186.0
2016-01-05 09:50:00,117.25,117.85,117.2,117.46,49513.0,101.2286,101.7466,101.1854,101.4099,49513.0
2016-01-05 09:55:00,117.46,117.67,117.19,117.19,49613.0,101.4099,101.5912,101.1768,101.1768,49613.0
2016-01-05 10:00:00,117.22,117.48,117.01,117.06,34359.0,101.2027,101.4272,101.0214,101.0645,34359.0
2016-01-05 10:05:00,117.06,117.28,116.94,117.11,19461.0,101.0645,101.2545,100.9609,101.1077,19461.0
2016-01-05 10:10:00,117.11,117.26,116.99,117.14,18751.0,101.1077,101.2372,101.0041,101.1336,18751.0
2016-01-05 10:15:00,117.15,117.39,117.04,117.21,15951.0,101.1422,101.3495,101.0473,101.194,15951.0
2016-01-05 10:20:00,117.17,117.17,116.86,117.08,34011.0,101.1595,101.1595,100.8919,101.0818,34011.0
2016-01-05 10:25:00,117.09,117.15,117.0,117.0,45122.0,101.0904,101.1422,101.0127,101.0127,45122.0
2016-01-05 10:30:00,116.95,117.17,116.93,117.06,30356.0,100.9696,101.1595,100.9523,101.0645,30356.0
2016-01-05 10:35:00,117.02,117.28,116.98,117.26,23755.0,101.03,101.2545,100.9955,101.2372,23755.0
2016-01-05 10:40:00,117.25,117.55,117.24,117.27,19383.0,101.2286,101.4876,101.2199,101.2458,19383.0
2016-01-05 10:45:00,117.27,117.48,117.18,117.46,23962.0,101.2458,101.4272,101.1681,101.4099,23962.0
2016-01-05 10:50:00,117.48,117.88,117.36,117.82,56776.0,101.4272,101.7725,101.3236,101.7207,56776.0
2016-01-05 10:55:00,117.78,117.82,117.56,117.71,26488.0,101.6862,101.7207,101.4962,101.6257,26488.0
2016-01-05 11:00:00,117.71,117.83,117.64,117.75,21706.0,101.6257,101.7293,101.5653,101.6603,21706.0
2016-01-05 11:05:00,117.72,117.85,117.65,117.68,24317.0,101.6344,101.7466,101.5739,101.5998,24317.0
2016-01-05 11:10:00,117.67,117.72,117.39,117.39,22716.0,101.5912,101.6344,101.3495,101.3495,22716.0
2016-01-05 11:15:00,117.38,117.51,117.25,117.26,34041.0,101.3408,101.4531,101.2286,101.2372,34041.0
2016-01-05 11:20:00,117.26,117.79,117.26,117.77,35558.0,101.2372,101.6948,101.2372,101.6775,35558.0
2016-01-05 11:25:00,117.79,117.87,117.71,117.76,33296.0,101.6948,101.7639,101.6257,101.6689,33296.0
2016-01-05 11:30:00,117.75,117.88,117.67,117.86,30335.0,101.6603,101.7725,101.5912,101.7552,30335.0
2016-01-05 11:35:00,117.88,117.89,117.68,117.68,23486.0,101.7725,101.7811,101.5998,101.5998,23486.0
2016-01-05 11:40:00,117.66,117.7,117.36,117.38,14072.0,101.5826,101.6171,101.3236,101.3408,14072.0
2016-01-05 11:45:00,117.36,117.51,117.26,117.43,17308.0,101.3236,101.4531,101.2372,101.384,17308.0
2016-01-05 11:50:00,117.46,117.53,117.28,117.31,31036.0,101.4099,101.4703,101.2545,101.2804,31036.0
2016-01-05 11:55:00,117.33,117.39,117.22,117.33,14791.0,101.2976,101.3495,101.2027,101.2976,14791.0
2016-01-05 12:00:00,117.36,117.36,117.06,117.07,12039.0,101.3236,101.3236,101.0645,101.0732,12039.0
2016-01-05 12:05:00,117.09,117.16,116.95,117.07,28383.0,101.0904,101.1509,100.9696,101.0732,28383.0
2016-01-05 12:10:00,117.07,117.34,117.01,117.18,24825.0,101.0732,101.3063,101.0214,101.1681,24825.0
2016-01-05 12:15:00,117.16,117.18,116.9,116.91,18638.0,101.1509,101.1681,100.9264,100.935,18638.0
2016-01-05 12:20:00,116.9,117.17,116.84,117.12,12686.0,100.9264,101.1595,100.8746,101.1163,12686.0
2016-01-05 12:25:00,117.13,117.23,116.95,117.08,19230.0,101.125,101.2113,100.9696,101.0818,19230.0
2016-01-05 12:30:00,117.08,117.09,116.93,116.93,16144.0,101.0818,101.0904,100.9523,100.9523,16144.0
2016-01-05 12:35:00,116.95,117.06,116.93,116.95,23645.0,100.9696,101.0645,100.9523,100.9696,23645.0
2016-01-05 12:40:00,116.98,116.99,116.72,116.74,13803.0,100.9955,101.0041,100.771,100.7883,13803.0
2016-01-05 12:45:00,116.75,116.95,116.72,116.86,17277.0,100.7969,100.9696,100.771,100.8919,17277.0
2016-01-05 12:50:00,116.87,117.02,116.83,116.9,16868.0,100.9005,101.03,100.866,100.9264,16868.0
2016-01-05 12:55:00,116.91,116.99,116.85,116.99,9019.0,100.935,101.0041,100.8832,101.0041,9019.0
2016-01-05 13:00:00,116.99,117.26,116.91,117.19,28865.0,101.0041,101.2372,100.935,101.1768,28865.0
2016-01-05 13:05:00,117.2,117.2,116.92,116.92,10175.0,101.1854,101.1854,100.9437,100.9437,10175.0
2016-01-05 13:10:00,116.94,117.05,116.75,116.75,19097.0,100.9609,101.0559,100.7969,100.7969,19097.0
2016-01-05 13:15:00,116.76,116.82,116.59,116.59,9917.0,100.8055,100.8573,100.6588,100.6588,9917.0
2016-01-05 13:20:00,116.56,116.57,116.43,116.51,19646.0,100.6329,100.6415,100.5206,100.5897,19646.0
2016-01-05 13:25:00,116.53,116.61,116.49,116.58,10999.0,100.607,100.676,100.5724,100.6501,10999.0
2016-01-05 13:30:00,116.58,116.75,116.5,116.65,27643.0,100.6501,100.7969,100.5811,100.7106,27643.0
2016-01-05 13:35:00,116.66,116.68,116.57,116.59,9812.0,100.7192,100.7365,100.6415,100.6588,9812.0
2016-01-05 13:40:00,116.6,117.16,116.58,117.13,27706.0,100.6674,101.1509,100.6501,101.125,27706.0
2016-01-05 13:45:00,117.16,117.23,117.12,117.13,13426.0,101.1509,101.2113,101.1163,101.125,13426.0
2016-01-05 13:50:00,117.16,117.22,117.11,117.15,7260.0,101.1509,101.2027,101.1077,101.1422,7260.0
2016-01-05 13:55:00,117.15,117.17,116.83,116.87,27677.0,101.1422,101.1595,100.866,100.9005,27677.0
2016-01-05 14:00:00,116.88,116.91,116.65,116.68,28464.0,100.9091,100.935,100.7106,100.7365,28464.0
2016-01-05 14:05:00,116.66,116.66,116.5,116.56,36494.0,100.7192,100.7192,100.5811,100.6329,36494.0
2016-01-05 14:10:00,116.56,116.71,116.51,116.67,30043.0,100.6329,100.7624,100.5897,100.7278,30043.0
2016-01-05 14:15:00,116.65,116.77,116.64,116.7,27853.0,100.7106,100.8142,100.7019,100.7537,27853.0
2016-01-05 14:20:00,116.73,117.04,116.72,117.04,14086.0,100.7796,101.0473,100.771,101.0473,14086.0
2016-01-05 14:25:00,117.04,117.05,116.82,116.95,16141.0,101.0473,101.0559,100.8573,100.9696,16141.0
2016-01-05 14:30:00,116.96,116.96,116.77,116.8,15910.0,100.9782,100.9782,100.8142,100.8401,15910.0
2016-01-05 14:35:00,116.82,116.91,116.72,116.72,24194.0,100.8573,100.935,100.771,100.771,24194.0
2016-01-05 14:40:00,116.74,116.79,116.61,116.71,16970.0,100.7883,100.8314,100.676,100.7624,16970.0
2016-01-05 14:45:00,116.74,116.77,116.65,116.7,15276.0,100.7883,100.8142,100.7106,100.7537,15276.0
2016-01-05 14:50:00,116.67,116.75,116.59,116.67,22989.0,100.7278,100.7969,100.6588,100.7278,22989.0
2016-01-05 14:55:00,116.68,116.7,116.5,116.6,14495.0,100.7365,100.7537,100.5811,100.6674,14495.0
2016-01-05 15:00:00,116.59,116.62,116.38,116.47,36046.0,100.6588,100.6847,100.4775,100.5552,36046.0
2016-01-05 15:05:00,116.45,116.53,116.35,116.45,34950.0,100.5379,100.607,100.4516,100.5379,34950.0
2016-01-05 15:10:00,116.45,116.76,116.45,116.74,40195.0,100.5379,100.8055,100.5379,100.7883,40195.0
2016-01-05 15:15:00,116.73,116.73,116.54,116.55,19875.0,100.7796,100.7796,100.6156,100.6242,19875.0
2016-01-05 15:20:00,116.53,116.53,116.24,116.35,55229.0,100.607,100.607,100.3566,100.4516,55229.0
2016-01-05 15:25:00,116.33,116.63,116.29,116.57,40255.0,100.4343,100.6933,100.3998,100.6415,40255.0
2016-01-05 15:30:00,116.57,116.71,116.46,116.6,42023.0,100.6415,100.7624,100.5465,100.6674,42023.0
2016-01-05 15:35:00,116.6,116.64,116.4,116.54,34592.0,100.6674,100.7019,100.4947,100.6156,34592.0
2016-01-05 15:40:00,116.58,116.84,116.58,116.65,44670.0,100.6501,100.8746,100.6501,100.7106,44670.0
2016-01-05 15:45:00,116.67,116.67,116.49,116.61,52606.0,100.7278,100.7278,100.5724,100.676,52606.0
2016-01-05 15:50:00,116.61,116.71,116.53,116.56,66062.0,100.676,100.7624,100.607,100.6329,66062.0
2016-01-05 15:55:00,116.56,116.78,116.54,116.67,143187.0,100.6329,100.8228,100.6156,100.7278,143187.0
2016-01-06 09:30:00,115.78,116.65,115.5,116.43,92132.0,99.9594,100.7106,99.7177,100.5206,92132.0
2016-01-06 09:35:00,116.42,116.47,115.94,116.09,28398.0,100.512,100.5552,100.0976,100.2271,28398.0
2016-01-06 09:40:00,116.16,116.16,115.69,115.79,15394.0,100.2875,100.2875,99.8817,99.9681,15394.0
2016-01-06 09:45:00,115.89,115.89,115.21,115.38,34238.0,100.0544,100.0544,99.4673,99.6141,34238.0
2016-01-06 09:50:00,115.4,115.4,115.02,115.11,36119.0,99.6314,99.6314,99.3033,99.381,36119.0
2016-01-06 09:55:00,115.11,115.34,115.08,115.08,22928.0,99.381,99.5796,99.3551,99.3551,22928.0
2016-01-06 10:00:00,115.07,115.61,115.0,115.3,41746.0,99.3465,99.8127,99.286,99.545,41746.0
2016-01-06 10:05:00,115.29,115.55,115.29,115.55,25955.0,99.5364,99.7609,99.5364,99.7609,25955.0
2016-01-06 10:10:00,115.6,115.71,115.47,115.68,39344.0,99.804,99.899,99.6918,99.8731,39344.0
2016-01-06 10:15:00,115.72,115.88,115.66,115.84,21470.0,99.9076,100.0458,99.8558,100.0112,21470.0
2016-01-06 10:20:00,115.84,116.13,115.8,115.88,19319.0,100.0112,100.2616,99.9767,100.0458,19319.0
2016-01-06 10:25:00,115.88,115.88,115.67,115.74,13450.0,100.0458,100.0458,99.8645,99.9249,13450.0
2016-01-06 10:30:00,115.69,115.76,115.41,115.45,25140.0,99.8817,99.9422,99.64,99.6745,25140.0
2016-01-06 10:35:00,115.46,115.5,115.3,115.39,18055.0,99.6832,99.7177,99.545,99.6227,18055.0
2016-01-06 10:40:00,115.36,115.49,115.21,115.42,17979.0,99.5968,99.7091,99.4673,99.6486,17979.0
2016-01-06 10:45:00,115.42,115.6,115.25,115.51,37334.0,99.6486,99.804,99.5019,99.7263,37334.0
2016-01-06 10:50:00,115.48,115.58,115.36,115.56,18163.0,99.7004,99.7868,99.5968,99.7695,18163.0
2016-01-06 10:55:00,115.57,115.68,115.44,115.47,17581.0,99.7781,99.8731,99.6659,99.6918,17581.0
2016-01-06 11:00:00,115.52,115.75,115.48,115.73,21083.0,99.735,99.9335,99.7004,99.9163,21083.0
2016-01-06 11:05:00,115.69,115.69,115.51,115.57,21643.0,99.8817,99.8817,99.7263,99.7781,21643.0
2016-01-06 11:10:00,115.59,115.79,115.56,115.79,12511.0,99.7954,99.9681,99.7695,99.9681,12511.0
2016-01-06 11:15:00,115.77,116.09,115.63,116.0,11755.0,99.9508,100.2271,99.8299,100.1494,11755.0
2016-01-06 11:20:00,116.02,116.29,116.02,116.12,11034.0,100.1667,100.3998,100.1667,100.253,11034.0
2016-01-06 11:25:00,116.17,116.21,115.83,116.0,14488.0,100.2962,100.3307,100.0026,100.1494,14488.0
2016-01-06 11:30:00,116.0,116.06,115.94,116.03,13000.0,100.1494,100.2012,100.0976,100.1753,13000.0
2016-01-06 11:35:00,115.99,116.19,115.87,116.15,16999.0,100.1408,100.3134,100.0371,100.2789,16999.0
2016-01-06 11:40:00,116.14,116.26,115.96,116.03,21068.0,100.2703,100.3739,100.1149,100.1753,21068.0
2016-01-06 11:45:00,116.03,116.09,115.95,115.99,7914.0,100.1753,100.2271,100.1062,100.1408,7914.0
2016-01-06 11:50:00,116.02,116.03,115.86,116.02,13428.0,100.1667,100.1753,100.0285,100.1667,13428.0
2016-01-06 11:55:00,116.02,116.02,115.78,115.81,13671.0,100.1667,100.1667,99.9594,99.9853,13671.0
2016-01-06 12:00:00,115.81,115.92,115.81,115.87,19144.0,99.9853,100.0803,99.9853,100.0371,19144.0
2016-01-06 12:05:00,115.88,115.89,115.74,115.81,10066.0,100.0458,100.0544,99.9249,99.9853,10066.0
2016-01-06 12:10:00,115.78,115.89,115.72,115.88,8383.0,99.9594,100.0544,99.9076,100.0458,8383.0
2016-01-06 12:15:00,115.88,115.89,115.75,115.77,5528.0,100.0458,100.0544,99.9335,99.9508,5528.0
2016-01-06 12:20:00,115.78,115.81,115.7,115.75,8362.0,99.9594,99.9853,99.8904,99.9335,8362.0
2016-01-06 12:25:00,115.74,115.82,115.6,115.65,9867.0,99.9249,99.994,99.804,99.8472,9867.0
2016-01-06 12:30:00,115.63,115.71,115.61,115.7,5849.0,99.8299,99.899,99.8127,99.8904,5849.0
2016-01-06 12:35:00,115.65,115.92,115.59,115.84,9478.0,99.8472,100.0803,99.7954,100.0112,9478.0
2016-01-06 12:40:00,115.86,115.86,115.69,115.7,8170.0,100.0285,100.0285,99.8817,99.8904,8170.0
2016-01-06 12:45:00,115.68,115.92,115.68,115.87,14301.0,99.8731,100.0803,99.8731,100.0371,14301.0
2016-01-06 12:50:00,115.85,115.9,115.75,115.75,7041.0,100.0199,100.063,99.9335,99.9335,7041.0
2016-01-06 12:55:00,115.73,115.82,115.69,115.72,8937.0,99.9163,99.994,99.8817,99.9076,8937.0
2016-01-06 13:00:00,115.7,115.8,115.65,115.76,9075.0,99.8904,99.9767,99.8472,99.9422,9075.0
2016-01-06 13:05:00,115.77,115.81,115.67,115.68,7594.0,99.9508,99.9853,99.8645,99.8731,7594.0
2016-01-06 13:10:00,115.67,115.69,115.45,115.45,12446.0,99.8645,99.8817,99.6745,99.6745,12446.0
2016-01-06 13:15:00,115.42,115.52,115.4,115.43,8195.0,99.6486,99.735,99.6314,99.6573,8195.0
2016-01-06 13:20:00,115.43,115.52,115.42,115.52,8703.0,99.6573,99.735,99.6486,99.735,8703.0
2016-01-06 13:25:00,115.53,115.59,115.42,115.51,14703.0,99.7436,99.7954,99.6486,99.7263,14703.0
2016-01-06 13:30:00,115.5,115.53,115.42,115.5,9737.0,99.7177,99.7436,99.6486,99.7177,9737.0
2016-01-06 13:35:00,115.5,115.57,115.43,115.48,16161.0,99.7177,99.7781,99.6573,99.7004,16161.0
2016-01-06 13:40:00,115.48,115.51,115.39,115.4,10682.0,99.7004,99.7263,99.6227,99.6314,10682.0
2016-01-06 13:45:00,115.38,115.46,115.31,115.32,10890.0,99.6141,99.6832,99.5537,99.5623,10890.0
2016-01-06 13:50:00,115.3,115.4,115.26,115.29,19447.0,99.545,99.6314,99.5105,99.5364,19447.0
2016-01-06 13:55:00,115.27,115.28,115.11,115.14,17777.0,99.5191,99.5278,99.381,99.4069,17777.0
2016-01-06 14:00:00,115.14,115.52,115.1,115.41,30938.0,99.4069,99.735,99.3724,99.64,30938.0
2016-01-06 14:05:00,115.41,115.53,115.21,115.51,17178.0,99.64,99.7436,99.4673,99.7263,17178.0
2016-01-06 14:10:00,115.53,115.58,115.36,115.53,11856.0,99.7436,99.7868,99.5968,99.7436,11856.0
2016-01-06 14:15:00,115.57,115.68,115.53,115.67,20442.0,99.7781,99.8731,99.7436,99.8645,20442.0
2016-01-06 14:20:00,115.63,115.66,115.38,115.43,16124.0,99.8299,99.8558,99.6141,99.6573,16124.0
2016-01-06 14:25:00,115.45,115.48,115.3,115.33,16339.0,99.6745,99.7004,99.545,99.5709,16339.0
2016-01-06 14:30:00,115.33,115.46,115.28,115.35,16092.0,99.5709,99.6832,99.5278,99.5882,16092.0
2016-01-06 14:35:00,115.38,115.46,115.31,115.35,11696.0,99.6141,99.6832,99.5537,99.5882,11696.0
2016-01-06 14:40:00,115.36,115.37,115.02,115.12,26059.0,99.5968,99.6055,99.3033,99.3896,26059.0
2016-01-06 14:45:00,115.09,115.12,114.83,114.84,28133.0,99.3637,99.3896,99.1393,99.1479,28133.0
2016-01-06 14:50:00,114.83,114.93,114.76,114.84,18104.0,99.1393,99.2256,99.0788,99.1479,18104.0
2016-01-06 14:55:00,114.83,114.83,114.55,114.6,38083.0,99.1393,99.1393,98.8975,98.9407,38083.0
2016-01-06 15:00:00,114.61,114.71,114.5,114.69,31782.0,98.9493,99.0357,98.8544,99.0184,31782.0
2016-01-06 15:05:00,114.68,114.88,114.64,114.88,21151.0,99.0098,99.1824,98.9752,99.1824,21151.0
2016-01-06 15:10:00,114.9,114.98,114.8,114.95,23810.0,99.1997,99.2688,99.1134,99.2429,23810.0
2016-01-06 15:15:00,114.93,115.07,114.88,115.04,22830.0,99.2256,99.3465,99.1824,99.3206,22830.0
2016-01-06 15:20:00,115.04,115.26,115.01,115.25,33430.0,99.3206,99.5105,99.2947,99.5019,33430.0
2016-01-06 15:25:00,115.25,115.33,115.14,115.26,32764.0,99.5019,99.5709,99.4069,99.5105,32764.0
2016-01-06 15:30:00,115.29,115.51,115.28,115.38,44732.0,99.5364,99.7263,99.5278,99.6141,44732.0
2016-01-06 15:35:00,115.36,115.5,115.3,115.47,37374.0,99.5968,99.7177,99.545,99.6918,37374.0
2016-01-06 15:40:00,115.44,115.45,115.23,115.3,30007.0,99.6659,99.6745,99.4846,99.545,30007.0
2016-01-06 15:45:00,115.3,115.34,115.08,115.27,58211.0,99.545,99.5796,99.3551,99.5191,58211.0
2016-01-06 15:50:00,115.3,115.31,115.02,115.31,49972.0,99.545,99.5537,99.3033,99.5537,49972.0
2016-01-06 15:55:00,115.31,115.55,115.21,115.5,116718.0,99.5537,99.7609,99.4673,99.7177,116718.0
2016-01-07 09:30:00,113.63,114.07,113.31,113.48,85747.0,98.1032,98.4831,97.827,97.9737,85747.0
2016-01-07 09:35:00,113.59,113.66,113.37,113.42,26013.0,98.0687,98.1291,97.8788,97.9219,26013.0
2016-01-07 09:40:00,113.49,113.49,113.07,113.29,28772.0,97.9824,97.9824,97.6197,97.8097,28772.0
2016-01-07 09:45:00,113.16,113.33,112.71,112.9,66568.0,97.6975,97.8442,97.3089,97.473,66568.0
2016-01-07 09:50:00,112.98,113.1,112.77,112.95,41019.0,97.542,97.6457,97.3607,97.5161,41019.0
2016-01-07 09:55:00,112.97,113.15,112.91,113.05,32046.0,97.5334,97.6888,97.4816,97.6025,32046.0
2016-01-07 10:00:00,113.09,113.23,112.98,113.22,42222.0,97.637,97.7579,97.542,97.7493,42222.0
2016-01-07 10:05:00,113.22,113.52,113.06,113.46,37303.0,97.7493,98.0083,97.6111,97.9565,37303.0
2016-01-07 10:10:00,113.46,114.09,113.37,114.03,61917.0,97.9565,98.5004,97.8788,98.4486,61917.0
2016-01-07 10:15:00,114.03,114.04,113.47,113.49,28107.0,98.4486,98.4572,97.9651,97.9824,28107.0
2016-01-07 10:20:00,113.51,113.59,113.08,113.11,34389.0,97.9996,98.0687,97.6284,97.6543,34389.0
2016-01-07 10:25:00,113.11,113.39,113.1,113.32,73414.0,97.6543,97.896,97.6457,97.8356,73414.0
2016-01-07 10:30:00,113.31,113.75,113.31,113.75,45776.0,97.827,98.2068,97.827,98.2068,45776.0
2016-01-07 10:35:00,113.74,113.82,113.61,113.65,53522.0,98.1982,98.2673,98.086,98.1205,53522.0
2016-01-07 10:40:00,113.65,113.71,113.6,113.62,48980.0,98.1205,98.1723,98.0773,98.0946,48980.0
2016-01-07 10:45:00,113.64,113.71,113.57,113.63,22800.0,98.1119,98.1723,98.0514,98.1032,22800.0
2016-01-07 10:50:00,113.62,113.69,113.52,113.56,38208.0,98.0946,98.155,98.0083,98.0428,38208.0
2016-01-07 10:55:00,113.55,113.68,113.37,113.41,47916.0,98.0342,98.1464,97.8788,97.9133,47916.0
2016-01-07 11:00:00,113.41,113.43,113.13,113.16,40963.0,97.9133,97.9306,97.6716,97.6975,40963.0
2016-01-07 11:05:00,113.15,113.18,112.94,113.03,37085.0,97.6888,97.7147,97.5075,97.5852,37085.0
2016-01-07 11:10:00,113.02,113.17,112.83,112.9,32201.0,97.5766,97.7061,97.4125,97.473,32201.0
2016-01-07 11:15:00,112.9,112.96,112.83,112.84,28949.0,97.473,97.5248,97.4125,97.4212,28949.0
2016-01-07 11:20:00,112.84,112.93,112.75,112.77,36059.0,97.4212,97.4989,97.3435,97.3607,36059.0
2016-01-07 11:25:00,112.82,113.09,112.82,112.93,17436.0,97.4039,97.637,97.4039,97.4989,17436.0
2016-01-07 11:30:00,112.92,113.28,112.92,113.22,62919.0,97.4902,97.8011,97.4902,97.7493,62919.0
2016-01-07 11:35:00,113.22,113.23,113.11,113.16,24077.0,97.7493,97.7579,97.6543,97.6975,24077.0
2016-01-07 11:40:00,113.13,113.35,113.1,113.22,29566.0,97.6716,97.8615,97.6457,97.7493,29566.0
2016-01-07 11:45:00,113.18,113.18,112.78,112.82,31409.0,97.7147,97.7147,97.3694,97.4039,31409.0
2016-01-07 11:50:00,112.79,112.95,112.72,112.94,46318.0,97.378,97.5161,97.3176,97.5075,46318.0
2016-01-07 11:55:00,112.94,113.0,112.83,112.9,19828.0,97.5075,97.5593,97.4125,97.473,19828.0
2016-01-07 12:00:00,112.88,112.93,112.78,112.83,14544.0,97.4557,97.4989,97.3694,97.4125,14544.0
2016-01-07 12:05:00,112.81,112.84,112.73,112.76,13810.0,97.3953,97.4212,97.3262,97.3521,13810.0
2016-01-07 12:10:00,112.77,112.92,112.74,112.83,33192.0,97.3607,97.4902,97.3348,97.4125,33192.0
2016-01-07 12:15:00,112.81,112.87,112.77,112.78,17901.0,97.3953,97.4471,97.3607,97.3694,17901.0
2016-01-07 12:20:00,112.76,112.82,112.7,112.72,22323.0,97.3521,97.4039,97.3003,97.3176,22323.0
2016-01-07 12:25:00,112.69,112.73,112.64,112.65,29414.0,97.2917,97.3262,97.2485,97.2571,29414.0
2016-01-07 12:30:00,112.67,112.88,112.63,112.87,33226.0,97.2744,97.4557,97.2399,97.4471,33226.0
2016-01-07 12:35:00,112.84,112.85,112.57,112.63,17902.0,97.4212,97.4298,97.1881,97.2399,17902.0
2016-01-07 12:40:00,112.63,112.79,112.62,112.74,9533.0,97.2399,97.378,97.2312,97.3348,9533.0
2016-01-07 12:45:00,112.76,112.91,112.69,112.8,10967.0,97.3521,97.4816,97.2917,97.3866,10967.0
2016-01-07 12:50:00,112.77,112.8,112.69,112.7,14778.0,97.3607,97.3866,97.2917,97.3003,14778.0
2016-01-07 12:55:00,112.68,112.8,112.59,112.7,15400.0,97.283,97.3866,97.2053,97.3003,15400.0
2016-01-07 13:00:00,112.67,112.73,112.55,112.64,16820.0,97.2744,97.3262,97.1708,97.2485,16820.0
2016-01-07 13:05:00,112.64,112.64,112.3,112.39,37415.0,97.2485,97.2485,96.955,97.0327,37415.0
2016-01-07 13:10:00,112.4,112.4,112.06,112.31,32832.0,97.0413,97.0413,96.7478,96.9636,32832.0
2016-01-07 13:15:00,112.31,112.38,112.06,112.15,33834.0,96.9636,97.024,96.7478,96.8255,33834.0
2016-01-07 13:20:00,112.11,112.14,111.87,112.14,32011.0,96.7909,96.8168,96.5837,96.8168,32011.0
2016-01-07 13:25:00,112.14,112.25,112.1,112.21,30131.0,96.8168,96.9118,96.7823,96.8773,30131.0
2016-01-07 13:30:00,112.18,112.23,111.93,112.09,27591.0,96.8514,96.8945,96.6355,96.7737,27591.0
2016-01-07 13:35:00,112.13,112.2,111.82,111.93,24138.0,96.8082,96.8686,96.5406,96.6355,24138.0
2016-01-07 13:40:00,111.93,112.15,111.79,112.11,28959.0,96.6355,96.8255,96.5147,96.7909,28959.0
2016-01-07 13:45:00,112.06,112.22,112.03,112.2,23121.0,96.7478,96.8859,96.7219,96.8686,23121.0
2016-01-07 13:50:00,112.18,112.28,112.08,112.28,35821.0,96.8514,96.9377,96.765,96.9377,35821.0
2016-01-07 13:55:00,112.23,112.3,112.08,112.14,46757.0,96.8945,96.955,96.765,96.8168,46757.0
2016-01-07 14:00:00,112.13,112.23,112.06,112.21,37700.0,96.8082,96.8945,96.7478,96.8773,37700.0
2016-01-07 14:05:00,112.19,112.19,111.96,111.99,48819.0,96.86,96.86,96.6614,96.6873,48819.0
2016-01-07 14:10:00,111.94,112.17,111.83,111.98,31546.0,96.6442,96.8427,96.5492,96.6787,31546.0
2016-01-07 14:15:00,112.0,112.26,111.93,112.26,33602.0,96.696,96.9204,96.6355,96.9204,33602.0
2016-01-07 14:20:00,112.23,112.34,112.13,112.18,21594.0,96.8945,96.9895,96.8082,96.8514,21594.0
2016-01-07 14:25:00,112.19,112.21,111.98,112.05,36628.0,96.86,96.8773,96.6787,96.7391,36628.0
2016-01-07 14:30:00,112.03,112.18,111.87,112.11,77051.0,96.7219,96.8514,96.5837,96.7909,77051.0
2016-01-07 14:35:00,112.12,112.37,112.07,112.33,97369.0,96.7996,97.0154,96.7564,96.9809,97369.0
2016-01-07 14:40:00,112.35,112.43,112.18,112.43,66905.0,96.9981,97.0672,96.8514,97.0672,66905.0
2016-01-07 14:45:00,112.43,112.5,112.31,112.48,82672.0,97.0672,97.1276,96.9636,97.1104,82672.0
2016-01-07 14:50:00,112.45,112.52,112.27,112.31,57098.0,97.0845,97.1449,96.9291,96.9636,57098.0
2016-01-07 14:55:00,112.32,112.39,112.0,112.01,77541.0,96.9722,97.0327,96.696,96.7046,77541.0
2016-01-07 15:00:00,112.06,112.14,111.86,111.93,119570.0,96.7478,96.8168,96.5751,96.6355,119570.0
2016-01-07 15:05:00,111.93,112.01,111.89,111.96,99129.0,96.6355,96.7046,96.601,96.6614,99129.0
2016-01-07 15:10:00,111.95,112.06,111.8,111.9,122873.0,96.6528,96.7478,96.5233,96.6096,122873.0
2016-01-07 15:15:00,111.9,111.99,111.77,111.79,114582.0,96.6096,96.6873,96.4974,96.5147,114582.0
2016-01-07 15:20:00,111.8,111.8,111.51,111.68,145140.0,96.5233,96.5233,96.2729,96.4197,145140.0
2016-01-07 15:25:00,111.71,111.71,111.44,111.46,78607.0,96.4456,96.4456,96.2125,96.2297,78607.0
2016-01-07 15:30:00,111.45,111.84,111.42,111.84,152776.0,96.2211,96.5578,96.1952,96.5578,152776.0
2016-01-07 15:35:00,111.84,112.15,111.69,112.04,66221.0,96.5578,96.8255,96.4283,96.7305,66221.0
2016-01-07 15:40:00,112.04,112.18,111.85,111.85,88513.0,96.7305,96.8514,96.5665,96.5665,88513.0
2016-01-07 15:45:00,111.85,112.35,111.85,112.17,122121.0,96.5665,96.9981,96.5665,96.8427,122121.0
2016-01-07 15:50:00,112.16,112.27,112.01,112.18,157054.0,96.8341,96.9291,96.7046,96.8514,157054.0
2016-01-07 15:55:00,112.18,112.28,111.98,112.09,317971.0,96.8514,96.9377,96.6787,96.7737,317971.0
2016-01-08 09:30:00,112.35,113.0,112.13,112.49,132705.0,96.9981,97.5593,96.8082,97.119,132705.0
2016-01-08 09:35:00,112.58,112.67,112.09,112.11,52441.0,97.1967,97.2744,96.7737,96.7909,52441.0
2016-01-08 09:40:00,112.12,112.17,111.5,111.5,67691.0,96.7996,96.8427,96.2643,96.2643,67691.0
2016-01-08 09:45:00,111.53,111.65,111.3,111.56,44155.0,96.2902,96.3938,96.0916,96.3161,44155.0
2016-01-08 09:50:00,111.53,111.74,111.31,111.65,34655.0,96.2902,96.4715,96.1002,96.3938,34655.0
2016-01-08 09:55:00,111.67,111.95,111.66,111.66,34849.0,96.4111,96.6528,96.4024,96.4024,34849.0
2016-01-08 10:00:00,111.66,111.7,111.24,111.36,61458.0,96.4024,96.437,96.0398,96.1434,61458.0
2016-01-08 10:05:00,111.34,111.43,111.2,111.35,35803.0,96.1261,96.2038,96.0053,96.1348,35803.0
2016-01-08 10:10:00,111.32,111.42,111.07,111.11,40867.0,96.1089,96.1952,95.893,95.9276,40867.0
2016-01-08 10:15:00,111.09,111.28,111.09,111.15,28941.0,95.9103,96.0743,95.9103,95.9621,28941.0
2016-01-08 10:20:00,111.15,111.28,111.08,111.26,41654.0,95.9621,96.0743,95.9017,96.0571,41654.0
2016-01-08 10:25:00,111.25,111.39,111.22,111.3,22279.0,96.0484,96.1693,96.0225,96.0916,22279.0
2016-01-08 10:30:00,111.31,111.98,111.31,111.89,75491.0,96.1002,96.6787,96.1002,96.601,75491.0
2016-01-08 10:35:00,111.89,112.26,111.84,112.26,82645.0,96.601,96.9204,96.5578,96.9204,82645.0
2016-01-08 10:40:00,112.26,112.44,112.01,112.01,66834.0,96.9204,97.0758,96.7046,96.7046,66834.0
2016-01-08 10:45:00,112.0,112.4,111.94,112.27,36995.0,96.696,97.0413,96.6442,96.9291,36995.0
2016-01-08 10:50:00,112.23,112.23,111.86,111.88,16361.0,96.8945,96.8945,96.5751,96.5924,16361.0
2016-01-08 10:55:00,111.86,111.94,111.71,111.74,26746.0,96.5751,96.6442,96.4456,96.4715,26746.0
2016-01-08 11:00:00,111.7,111.91,111.62,111.65,22026.0,96.437,96.6183,96.3679,96.3938,22026.0
2016-01-08 11:05:00,111.66,111.79,111.45,111.54,38957.0,96.4024,96.5147,96.2211,96.2988,38957.0
2016-01-08 11:10:00,111.51,111.6,111.35,111.36,33531.0,96.2729,96.3506,96.1348,96.1434,33531.0
2016-01-08 11:15:00,111.35,111.36,111.11,111.24,33752.0,96.1348,96.1434,95.9276,96.0398,33752.0
2016-01-08 11:20:00,111.22,111.31,111.08,111.29,24299.0,96.0225,96.1002,95.9017,96.083,24299.0
2016-01-08 11:25:00,111.29,111.32,111.02,111.18,22889.0,96.083,96.1089,95.8499,95.988,22889.0
2016-01-08 11:30:00,111.15,111.2,110.91,110.93,30668.0,95.9621,96.0053,95.7549,95.7722,30668.0
2016-01-08 11:35:00,110.93,111.21,110.85,111.16,16971.0,95.7722,96.0139,95.7031,95.9707,16971.0
2016-01-08 11:40:00,111.17,111.17,110.94,111.13,24845.0,95.9794,95.9794,95.7808,95.9448,24845.0
2016-01-08 11:45:00,111.07,111.11,110.94,111.11,25471.0,95.893,95.9276,95.7808,95.9276,25471.0
2016-01-08 11:50:00,111.12,111.19,111.02,111.18,22398.0,95.9362,95.9966,95.8499,95.988,22398.0
2016-01-08 11:55:00,111.17,111.35,111.09,111.23,18483.0,95.9794,96.1348,95.9103,96.0312,18483.0
2016-01-08 12:00:00,111.26,111.37,111.15,111.25,19295.0,96.0571,96.152,95.9621,96.0484,19295.0
2016-01-08 12:05:00,111.26,111.55,111.26,111.52,40772.0,96.0571,96.3074,96.0571,96.2815,40772.0
2016-01-08 12:10:00,111.5,111.68,111.48,111.68,30137.0,96.2643,96.4197,96.247,96.4197,30137.0
2016-01-08 12:15:00,111.66,111.84,111.57,111.76,22401.0,96.4024,96.5578,96.3247,96.4888,22401.0
2016-01-08 12:20:00,111.77,111.89,111.74,111.85,12807.0,96.4974,96.601,96.4715,96.5665,12807.0
2016-01-08 12:25:00,111.84,112.05,111.83,112.01,11610.0,96.5578,96.7391,96.5492,96.7046,11610.0
2016-01-08 12:30:00,112.0,112.04,111.89,112.0,29928.0,96.696,96.7305,96.601,96.696,29928.0
2016-01-08 12:35:00,112.0,112.05,111.92,111.97,30038.0,96.696,96.7391,96.6269,96.6701,30038.0
2016-01-08 12:40:00,111.97,112.06,111.97,112.0,25015.0,96.6701,96.7478,96.6701,96.696,25015.0
2016-01-08 12:45:00,112.0,112.16,111.91,112.08,25755.0,96.696,96.8341,96.6183,96.765,25755.0
2016-01-08 12:50:00,112.07,112.27,112.03,112.19,41693.0,96.7564,96.9291,96.7219,96.86,41693.0
2016-01-08 12:55:00,112.22,112.22,112.0,112.0,17301.0,96.8859,96.8859,96.696,96.696,17301.0
2016-01-08 13:00:00,111.99,112.15,111.97,112.06,21779.0,96.6873,96.8255,96.6701,96.7478,21779.0
2016-01-08 13:05:00,112.01,112.01,111.67,111.74,24194.0,96.7046,96.7046,96.4111,96.4715,24194.0
2016-01-08 13:10:00,111.74,111.75,111.66,111.69,20540.0,96.4715,96.4801,96.4024,96.4283,20540.0
2016-01-08 13:15:00,111.69,111.72,111.57,111.59,22028.0,96.4283,96.4542,96.3247,96.342,22028.0
2016-01-08 13:20:00,111.58,111.62,111.44,111.44,26556.0,96.3333,96.3679,96.2125,96.2125,26556.0
2016-01-08 13:25:00,111.42,111.5,111.3,111.41,19853.0,96.1952,96.2643,96.0916,96.1866,19853.0
2016-01-08 13:30:00,111.4,111.62,111.4,111.57,14243.0,96.1779,96.3679,96.1779,96.3247,14243.0
2016-01-08 13:35:00,111.58,111.9,111.55,111.87,18586.0,96.3333,96.6096,96.3074,96.5837,18586.0
2016-01-08 13:40:00,111.88,111.9,111.84,111.84,19913.0,96.5924,96.6096,96.5578,96.5578,19913.0
2016-01-08 13:45:00,111.83,111.83,111.65,111.72,24166.0,96.5492,96.5492,96.3938,96.4542,24166.0
2016-01-08 13:50:00,111.74,111.78,111.65,111.73,15323.0,96.4715,96.506,96.3938,96.4629,15323.0
2016-01-08 13:55:00,111.7,111.74,111.52,111.56,19163.0,96.437,96.4715,96.2815,96.3161,19163.0
2016-01-08 14:00:00,111.55,111.68,111.52,111.62,19481.0,96.3074,96.4197,96.2815,96.3679,19481.0
2016-01-08 14:05:00,111.63,111.63,111.46,111.49,14337.0,96.3765,96.3765,96.2297,96.2556,14337.0
2016-01-08 14:10:00,111.5,111.5,111.38,111.42,14411.0,96.2643,96.2643,96.1607,96.1952,14411.0
2016-01-08 14:15:00,111.43,111.46,111.29,111.42,15167.0,96.2038,96.2297,96.083,96.1952,15167.0
2016-01-08 14:20:00,111.4,111.4,111.18,111.18,24684.0,96.1779,96.1779,95.988,95.988,24684.0
2016-01-08 14:25:00,111.18,111.18,110.97,111.02,25674.0,95.988,95.988,95.8067,95.8499,25674.0
2016-01-08 14:30:00,111.02,111.21,111.01,111.04,28139.0,95.8499,96.0139,95.8412,95.8671,28139.0
2016-01-08 14:35:00,111.04,111.08,110.94,110.97,21023.0,95.8671,95.9017,95.7808,95.8067,21023.0
2016-01-08 14:40:00,110.95,111.41,110.89,111.41,44017.0,95.7894,96.1866,95.7376,96.1866,44017.0
2016-01-08 14:45:00,111.37,111.37,111.21,111.21,33358.0,96.152,96.152,96.0139,96.0139,33358.0
2016-01-08 14:50:00,111.21,111.22,110.85,111.01,47818.0,96.0139,96.0225,95.7031,95.8412,47818.0
2016-01-08 14:55:00,111.01,111.01,110.78,110.83,26581.0,95.8412,95.8412,95.6427,95.6858,26581.0
2016-01-08 15:00:00,110.83,111.1,110.73,111.09,51781.0,95.6858,95.9189,95.5995,95.9103,51781.0
2016-01-08 15:05:00,111.06,111.08,110.91,110.92,49461.0,95.8844,95.9017,95.7549,95.7635,49461.0
2016-01-08 15:10:00,110.91,110.95,110.66,110.77,71917.0,95.7549,95.7894,95.5391,95.634,71917.0
2016-01-08 15:15:00,110.78,111.11,110.78,111.07,79870.0,95.6427,95.9276,95.6427,95.893,79870.0
2016-01-08 15:20:00,111.05,111.07,110.87,110.91,60929.0,95.8758,95.893,95.7204,95.7549,60929.0
2016-01-08 15:25:00,110.92,110.99,110.74,110.81,30265.0,95.7635,95.824,95.6081,95.6686,30265.0
2016-01-08 15:30:00,110.81,110.81,110.48,110.57,68866.0,95.6686,95.6686,95.3837,95.4614,68866.0
2016-01-08 15:35:00,110.56,110.66,110.41,110.47,51291.0,95.4527,95.5391,95.3232,95.375,51291.0
2016-01-08 15:40:00,110.46,110.51,110.34,110.39,56635.0,95.3664,95.4096,95.2628,95.306,56635.0
2016-01-08 15:45:00,110.4,110.4,110.0,110.04,177655.0,95.3146,95.3146,94.9692,95.0038,177655.0
2016-01-08 15:50:00,110.04,110.15,109.82,109.82,178739.0,95.0038,95.0987,94.8138,94.8138,178739.0
2016-01-08 15:55:00,109.84,110.2,109.76,110.12,346602.0,94.8311,95.1419,94.762,95.0728,346602.0
2016-01-11 09:30:00,110.51,110.62,110.07,110.45,80221.0,95.4096,95.5045,95.0297,95.3578,80221.0
2016-01-11 09:35:00,110.34,110.56,109.66,110.04,54469.0,95.2628,95.4527,94.6757,95.0038,54469.0
2016-01-11 09:40:00,110.01,110.07,109.29,109.64,60579.0,94.9779,95.0297,94.3563,94.6584,60579.0
2016-01-11 09:45:00,109.73,109.83,109.19,109.2,40521.0,94.7361,94.8225,94.2699,94.2786,40521.0
2016-01-11 09:50:00,109.21,109.21,108.77,108.85,64085.0,94.2872,94.2872,93.9073,93.9764,64085.0
2016-01-11 09:55:00,108.88,108.99,108.65,108.89,63990.0,94.0023,94.0973,93.8037,94.0109,63990.0
2016-01-11 10:00:00,108.8,109.25,108.66,109.05,80140.0,93.9332,94.3217,93.8123,94.1491,80140.0
2016-01-11 10:05:00,109.05,109.52,109.03,109.41,63754.0,94.1491,94.5548,94.1318,94.4599,63754.0
2016-01-11 10:10:00,109.41,109.47,109.17,109.26,31402.0,94.4599,94.5117,94.2527,94.3304,31402.0
2016-01-11 10:15:00,109.23,109.23,108.58,108.67,59247.0,94.3045,94.3045,93.7433,93.821,59247.0
2016-01-11 10:20:00,108.68,108.74,108.19,108.39,70423.0,93.8296,93.8814,93.4066,93.5792,70423.0
2016-01-11 10:25:00,108.39,108.61,108.24,108.6,79450.0,93.5792,93.7692,93.4497,93.7605,79450.0
2016-01-11 10:30:00,108.64,109.1,108.61,109.07,49361.0,93.7951,94.1922,93.7692,94.1663,49361.0
2016-01-11 10:35:00,109.08,109.26,108.9,109.18,46775.0,94.175,94.3304,94.0196,94.2613,46775.0
2016-01-11 10:40:00,109.19,109.39,108.94,109.13,52276.0,94.2699,94.4426,94.0541,94.2181,52276.0
2016-01-11 10:45:00,109.1,109.13,108.91,108.97,33403.0,94.1922,94.2181,94.0282,94.08,33403.0
2016-01-11 10:50:00,108.97,109.06,108.77,108.84,49265.0,94.08,94.1577,93.9073,93.9678,49265.0
2016-01-11 10:55:00,108.87,108.98,108.6,108.8,32170.0,93.9937,94.0886,93.7605,93.9332,32170.0
2016-01-11 11:00:00,108.79,108.94,108.66,108.83,51080.0,93.9246,94.0541,93.8123,93.9591,51080.0
2016-01-11 11:05:00,108.79,108.89,108.61,108.89,47105.0,93.9246,94.0109,93.7692,94.0109,47105.0
2016-01-11 11:10:00,108.87,108.97,108.7,108.76,31401.0,93.9937,94.08,93.8469,93.8987,31401.0
2016-01-11 11:15:00,108.74,108.94,108.7,108.77,37438.0,93.8814,94.0541,93.8469,93.9073,37438.0
2016-01-11 11:20:00,108.75,108.91,108.57,108.81,27011.0,93.89,94.0282,93.7346,93.9419,27011.0
2016-01-11 11:25:00,108.79,108.82,108.61,108.79,28740.0,93.9246,93.9505,93.7692,93.9246,28740.0
2016-01-11 11:30:00,108.77,108.8,108.58,108.73,19334.0,93.9073,93.9332,93.7433,93.8728,19334.0
2016-01-11 11:35:00,108.72,109.3,108.72,109.13,19714.0,93.8641,94.3649,93.8641,94.2181,19714.0
2016-01-11 11:40:00,109.16,109.3,109.13,109.18,38061.0,94.244,94.3649,94.2181,94.2613,38061.0
2016-01-11 11:45:00,109.16,109.39,109.13,109.25,68679.0,94.244,94.4426,94.2181,94.3217,68679.0
2016-01-11 11:50:00,109.29,109.54,109.19,109.44,23343.0,94.3563,94.5721,94.2699,94.4858,23343.0
2016-01-11 11:55:00,109.43,109.43,109.13,109.22,58391.0,94.4771,94.4771,94.2181,94.2958,58391.0
2016-01-11 12:00:00,109.23,109.5,109.18,109.39,42693.0,94.3045,94.5376,94.2613,94.4426,42693.0
2016-01-11 12:05:00,109.39,109.6,109.33,109.58,27718.0,94.4426,94.6239,94.3908,94.6066,27718.0
2016-01-11 12:10:00,109.54,109.67,109.38,109.42,21799.0,94.5721,94.6843,94.434,94.4685,21799.0
2016-01-11 12:15:00,109.42,109.57,109.35,109.36,29670.0,94.4685,94.598,94.4081,94.4167,29670.0
2016-01-11 12:20:00,109.35,109.38,109.04,109.24,46588.0,94.4081,94.434,94.1404,94.3131,46588.0
2016-01-11 12:25:00,109.2,109.23,109.1,109.16,26391.0,94.2786,94.3045,94.1922,94.244,26391.0
2016-01-11 12:30:00,109.13,109.44,109.12,109.14,25297.0,94.2181,94.4858,94.2095,94.2268,25297.0
2016-01-11 12:35:00,109.12,109.26,108.89,108.9,41699.0,94.2095,94.3304,94.0109,94.0196,41699.0
2016-01-11 12:40:00,108.89,109.08,108.85,108.95,47245.0,94.0109,94.175,93.9764,94.0627,47245.0
2016-01-11 12:45:00,108.93,108.98,108.81,108.89,26009.0,94.0455,94.0886,93.9419,94.0109,26009.0
2016-01-11 12:50:00,108.89,109.02,108.8,108.83,25613.0,94.0109,94.1232,93.9332,93.9591,25613.0
2016-01-11 12:55:00,108.84,109.19,108.84,109.17,32642.0,93.9678,94.2699,93.9678,94.2527,32642.0
2016-01-11 13:00:00,109.16,109.28,109.05,109.21,20447.0,94.244,94.3476,94.1491,94.2872,20447.0
2016-01-11 13:05:00,109.2,109.22,108.9,108.98,19952.0,94.2786,94.2958,94.0196,94.0886,19952.0
2016-01-11 13:10:00,108.96,109.07,108.69,108.7,36651.0,94.0714,94.1663,93.8382,93.8469,36651.0
2016-01-11 13:15:00,108.7,108.83,108.68,108.74,27665.0,93.8469,93.9591,93.8296,93.8814,27665.0
2016-01-11 13:20:00,108.74,108.78,108.68,108.73,15702.0,93.8814,93.9159,93.8296,93.8728,15702.0
2016-01-11 13:25:00,108.72,108.81,108.56,108.58,43925.0,93.8641,93.9419,93.726,93.7433,43925.0
2016-01-11 13:30:00,108.61,108.73,108.61,108.64,33617.0,93.7692,93.8728,93.7692,93.7951,33617.0
2016-01-11 13:35:00,108.64,108.71,108.54,108.63,56284.0,93.7951,93.8555,93.7087,93.7864,56284.0
2016-01-11 13:40:00,108.63,108.74,108.5,108.61,41978.0,93.7864,93.8814,93.6742,93.7692,41978.0
2016-01-11 13:45:00,108.58,108.59,108.33,108.41,36597.0,93.7433,93.7519,93.5274,93.5965,36597.0
2016-01-11 13:50:00,108.37,108.53,108.25,108.53,22267.0,93.562,93.7001,93.4584,93.7001,22267.0
2016-01-11 13:55:00,108.56,108.56,108.39,108.43,42226.0,93.726,93.726,93.5792,93.6138,42226.0
2016-01-11 14:00:00,108.43,108.58,108.32,108.52,68897.0,93.6138,93.7433,93.5188,93.6915,68897.0
2016-01-11 14:05:00,108.5,108.7,108.5,108.59,57360.0,93.6742,93.8469,93.6742,93.7519,57360.0
2016-01-11 14:10:00,108.6,108.77,108.56,108.74,79319.0,93.7605,93.9073,93.726,93.8814,79319.0
2016-01-11 14:15:00,108.74,108.86,108.67,108.75,102805.0,93.8814,93.985,93.821,93.89,102805.0
2016-01-11 14:20:00,108.77,108.94,108.73,108.82,46042.0,93.9073,94.0541,93.8728,93.9505,46042.0
2016-01-11 14:25:00,108.83,108.96,108.72,108.94,34195.0,93.9591,94.0714,93.8641,94.0541,34195.0
2016-01-11 14:30:00,108.94,109.09,108.93,108.99,51937.0,94.0541,94.1836,94.0455,94.0973,51937.0
2016-01-11 14:35:00,109.0,109.05,108.86,108.99,32048.0,94.1059,94.1491,93.985,94.0973,32048.0
2016-01-11 14:40:00,109.0,109.15,108.9,108.98,22419.0,94.1059,94.2354,94.0196,94.0886,22419.0
2016-01-11 14:45:00,108.97,108.99,108.76,108.78,24015.0,94.08,94.0973,93.8987,93.9159,24015.0
2016-01-11 14:50:00,108.77,108.83,108.59,108.6,38467.0,93.9073,93.9591,93.7519,93.7605,38467.0
2016-01-11 14:55:00,108.61,108.75,108.51,108.61,29699.0,93.7692,93.89,93.6828,93.7692,29699.0
2016-01-11 15:00:00,108.61,108.75,108.59,108.72,35067.0,93.7692,93.89,93.7519,93.8641,35067.0
2016-01-11 15:05:00,108.73,108.73,108.48,108.63,47723.0,93.8728,93.8728,93.6569,93.7864,47723.0
2016-01-11 15:10:00,108.6,108.64,108.52,108.53,42953.0,93.7605,93.7951,93.6915,93.7001,42953.0
2016-01-11 15:15:00,108.54,108.61,108.28,108.57,49214.0,93.7087,93.7692,93.4843,93.7346,49214.0
2016-01-11 15:20:00,108.58,109.03,108.5,109.03,57663.0,93.7433,94.1318,93.6742,94.1318,57663.0
2016-01-11 15:25:00,109.03,109.54,108.94,109.43,36396.0,94.1318,94.5721,94.0541,94.4771,36396.0
2016-01-11 15:30:00,109.47,109.81,109.4,109.7,46255.0,94.5117,94.8052,94.4512,94.7102,46255.0
2016-01-11 15:35:00,109.74,110.02,109.62,109.89,55212.0,94.7448,94.9865,94.6412,94.8743,55212.0
2016-01-11 15:40:00,109.9,110.04,109.66,110.01,79041.0,94.8829,95.0038,94.6757,94.9779,79041.0
2016-01-11 15:45:00,109.99,110.05,109.52,109.58,103982.0,94.9606,95.0124,94.5548,94.6066,103982.0
2016-01-11 15:50:00,109.58,109.86,109.58,109.83,105118.0,94.6066,94.8484,94.6066,94.8225,105118.0
2016-01-11 15:55:00,109.84,109.85,109.55,109.56,210834.0,94.8311,94.8397,94.5807,94.5894,210834.0
2016-01-12 09:30:00,110.53,111.18,110.05,111.18,80994.0,95.4268,95.988,95.0124,95.988,80994.0
2016-01-12 09:35:00,111.04,112.04,111.04,112.0,68835.0,95.8671,96.7305,95.8671,96.696,68835.0
2016-01-12 09:40:00,111.92,112.75,111.87,112.65,96109.0,96.6269,97.3435,96.5837,97.2571,96109.0
2016-01-12 09:45:00,112.64,113.13,112.57,112.72,106145.0,97.2485,97.6716,97.1881,97.3176,106145.0
2016-01-12 09:50:00,112.76,113.09,112.55,112.92,141644.0,97.3521,97.637,97.1708,97.4902,141644.0
2016-01-12 09:55:00,112.84,113.12,112.67,112.75,56488.0,97.4212,97.6629,97.2744,97.3435,56488.0
2016-01-12 10:00:00,112.75,112.99,112.58,112.6,42370.0,97.3435,97.5507,97.1967,97.214,42370.0
2016-01-12 10:05:00,112.58,112.98,112.5,112.59,72709.0,97.1967,97.542,97.1276,97.2053,72709.0
2016-01-12 10:10:00,112.58,112.73,112.02,112.04,40241.0,97.1967,97.3262,96.7132,96.7305,40241.0
2016-01-12 10:15:00,112.08,112.08,111.73,111.97,57677.0,96.765,96.765,96.4629,96.6701,57677.0
2016-01-12 10:20:00,111.99,112.05,111.7,111.8,42340.0,96.6873,96.7391,96.437,96.5233,42340.0
2016-01-12 10:25:00,111.76,111.97,111.59,111.78,33891.0,96.4888,96.6701,96.342,96.506,33891.0
2016-01-12 10:30:00,111.75,112.1,111.74,112.06,26302.0,96.4801,96.7823,96.4715,96.7478,26302.0
2016-01-12 10:35:00,112.06,112.27,112.0,112.03,38954.0,96.7478,96.9291,96.696,96.7219,38954.0
2016-01-12 10:40:00,112.04,112.14,111.95,112.06,37744.0,96.7305,96.8168,96.6528,96.7478,37744.0
2016-01-12 10:45:00,112.06,112.07,111.85,111.96,43070.0,96.7478,96.7564,96.5665,96.6614,43070.0
2016-01-12 10:50:00,112.0,112.11,111.9,111.95,27574.0,96.696,96.7909,96.6096,96.6528,27574.0
2016-01-12 10:55:00,111.95,112.21,111.83,112.13,29919.0,96.6528,96.8773,96.5492,96.8082,29919.0
2016-01-12 11:00:00,112.11,112.25,111.86,112.17,50438.0,96.7909,96.9118,96.5751,96.8427,50438.0
2016-01-12 11:05:00,112.19,112.19,111.78,111.8,21588.0,96.86,96.86,96.506,96.5233,21588.0
2016-01-12 11:10:00,111.79,111.79,111.58,111.63,30838.0,96.5147,96.5147,96.3333,96.3765,30838.0
2016-01-12 11:15:00,111.63,111.9,111.6,111.77,14792.0,96.3765,96.6096,96.3506,96.4974,14792.0
2016-01-12 11:20:00,111.75,111.79,111.58,111.61,14597.0,96.4801,96.5147,96.3333,96.3592,14597.0
2016-01-12 11:25:00,111.59,111.73,111.49,111.64,27938.0,96.342,96.4629,96.2556,96.3851,27938.0
2016-01-12 11:30:00,111.62,111.64,111.4,111.46,34112.0,96.3679,96.3851,96.1779,96.2297,34112.0
2016-01-12 11:35:00,111.43,111.43,111.06,111.13,55372.0,96.2038,96.2038,95.8844,95.9448,55372.0
2016-01-12 11:40:00,111.18,111.44,111.16,111.38,20551.0,95.988,96.2125,95.9707,96.1607,20551.0
2016-01-12 11:45:00,111.32,111.63,111.25,111.6,25404.0,96.1089,96.3765,96.0484,96.3506,25404.0
2016-01-12 11:50:00,111.62,111.92,111.61,111.8,23349.0,96.3679,96.6269,96.3592,96.5233,23349.0
2016-01-12 11:55:00,111.81,112.02,111.77,111.87,27033.0,96.5319,96.7132,96.4974,96.5837,27033.0
2016-01-12 12:00:00,111.87,112.11,111.8,112.07,20084.0,96.5837,96.7909,96.5233,96.7564,20084.0
2016-01-12 12:05:00,112.07,112.13,111.93,111.93,20664.0,96.7564,96.8082,96.6355,96.6355,20664.0
2016-01-12 12:10:00,111.93,111.98,111.82,111.85,20828.0,96.6355,96.6787,96.5406,96.5665,20828.0
2016-01-12 12:15:00,111.84,111.86,111.49,111.5,9556.0,96.5578,96.5751,96.2556,96.2643,9556.0
2016-01-12 12:20:00,111.51,111.61,111.44,111.45,13976.0,96.2729,96.3592,96.2125,96.2211,13976.0
2016-01-12 12:25:00,111.45,111.68,111.43,111.45,19603.0,96.2211,96.4197,96.2038,96.2211,19603.0
2016-01-12 12:30:00,111.4,111.51,111.17,111.24,23300.0,96.1779,96.2729,95.9794,96.0398,23300.0
2016-01-12 12:35:00,111.23,111.39,111.14,111.34,54124.0,96.0312,96.1693,95.9535,96.1261,54124.0
2016-01-12 12:40:00,111.33,111.41,111.26,111.33,40770.0,96.1175,96.1866,96.0571,96.1175,40770.0
2016-01-12 12:45:00,111.3,111.56,111.23,111.52,40011.0,96.0916,96.3161,96.0312,96.2815,40011.0
2016-01-12 12:50:00,111.53,111.61,111.37,111.58,20793.0,96.2902,96.3592,96.152,96.3333,20793.0
2016-01-12 12:55:00,111.58,111.58,111.29,111.37,14178.0,96.3333,96.3333,96.083,96.152,14178.0
2016-01-12 13:00:00,111.4,111.69,111.4,111.51,20458.0,96.1779,96.4283,96.1779,96.2729,20458.0
2016-01-12 13:05:00,111.53,111.67,111.42,111.57,14911.0,96.2902,96.4111,96.1952,96.3247,14911.0
2016-01-12 13:10:00,111.58,111.74,111.51,111.68,13709.0,96.3333,96.4715,96.2729,96.4197,13709.0
2016-01-12 13:15:00,111.68,111.7,111.49,111.63,25354.0,96.4197,96.437,96.2556,96.3765,25354.0
2016-01-12 13:20:00,111.63,111.63,111.44,111.49,16934.0,96.3765,96.3765,96.2125,96.2556,16934.0
2016-01-12 13:25:00,111.48,111.52,111.4,111.48,38201.0,96.247,96.2815,96.1779,96.247,38201.0
2016-01-12 13:30:00,111.49,111.5,111.31,111.39,53104.0,96.2556,96.2643,96.1002,96.1693,53104.0
2016-01-12 13:35:00,111.38,111.41,111.22,111.4,22221.0,96.1607,96.1866,96.0225,96.1779,22221.0
2016-01-12 13:40:00,111.39,111.66,111.29,111.61,39104.0,96.1693,96.4024,96.083,96.3592,39104.0
2016-01-12 13:45:00,111.63,111.65,111.51,111.63,13771.0,96.3765,96.3938,96.2729,96.3765,13771.0
2016-01-12 13:50:00,111.65,111.76,111.53,111.61,18027.0,96.3938,96.4888,96.2902,96.3592,18027.0
2016-01-12 13:55:00,111.62,111.65,111.49,111.52,54706.0,96.3679,96.3938,96.2556,96.2815,54706.0
2016-01-12 14:00:00,111.51,111.56,111.26,111.27,66796.0,96.2729,96.3161,96.0571,96.0657,66796.0
2016-01-12 14:05:00,111.26,111.33,111.0,111.06,54754.0,96.0571,96.1175,95.8326,95.8844,54754.0
2016-01-12 14:10:00,111.06,111.35,111.03,111.2,36609.0,95.8844,96.1348,95.8585,96.0053,36609.0
2016-01-12 14:15:00,111.2,111.2,110.96,111.03,35348.0,96.0053,96.0053,95.7981,95.8585,35348.0
2016-01-12 14:20:00,111.0,111.4,110.92,111.38,35841.0,95.8326,96.1779,95.7635,96.1607,35841.0
2016-01-12 14:25:00,111.4,111.52,111.34,111.34,32379.0,96.1779,96.2815,96.1261,96.1261,32379.0
2016-01-12 14:30:00,111.3,111.62,111.26,111.62,37578.0,96.0916,96.3679,96.0571,96.3679,37578.0
2016-01-12 14:35:00,111.61,111.96,111.58,111.85,93382.0,96.3592,96.6614,96.3333,96.5665,93382.0
2016-01-12 14:40:00,111.87,111.88,111.69,111.81,32676.0,96.5837,96.5924,96.4283,96.5319,32676.0
2016-01-12 14:45:00,111.8,111.86,111.68,111.7,17629.0,96.5233,96.5751,96.4197,96.437,17629.0
2016-01-12 14:50:00,111.68,111.96,111.63,111.94,19812.0,96.4197,96.6614,96.3765,96.6442,19812.0
2016-01-12 14:55:00,111.95,112.11,111.95,112.05,14236.0,96.6528,96.7909,96.6528,96.7391,14236.0
2016-01-12 15:00:00,112.05,112.08,111.82,111.91,37030.0,96.7391,96.765,96.5406,96.6183,37030.0
2016-01-12 15:05:00,111.92,111.97,111.71,111.72,33055.0,96.6269,96.6701,96.4456,96.4542,33055.0
2016-01-12 15:10:00,111.76,111.88,111.7,111.77,24163.0,96.4888,96.5924,96.437,96.4974,24163.0
2016-01-12 15:15:00,111.79,112.18,111.71,112.18,43514.0,96.5147,96.8514,96.4456,96.8514,43514.0
2016-01-12 15:20:00,112.18,112.45,112.17,112.38,45286.0,96.8514,97.0845,96.8427,97.024,45286.0
2016-01-12 15:25:00,112.39,112.48,112.28,112.28,43322.0,97.0327,97.1104,96.9377,96.9377,43322.0
2016-01-12 15:30:00,112.26,112.35,112.1,112.24,37260.0,96.9204,96.9981,96.7823,96.9032,37260.0
2016-01-12 15:35:00,112.24,112.42,112.11,112.14,49135.0,96.9032,97.0586,96.7909,96.8168,49135.0
2016-01-12 15:40:00,112.13,112.46,112.13,112.4,57504.0,96.8082,97.0931,96.8082,97.0413,57504.0
2016-01-12 15:45:00,112.39,112.48,112.2,112.28,99891.0,97.0327,97.1104,96.8686,96.9377,99891.0
2016-01-12 15:50:00,112.28,112.31,112.11,112.17,103450.0,96.9377,96.9636,96.7909,96.8427,103450.0
2016-01-12 15:55:00,112.17,112.36,112.1,112.27,149599.0,96.8427,97.0068,96.7823,96.9291,149599.0
2016-01-13 09:30:00,112.41,112.6,112.13,112.44,77719.0,97.0499,97.214,96.8082,97.0758,77719.0
2016-01-13 09:35:00,112.45,112.99,112.42,112.99,44026.0,97.0845,97.5507,97.0586,97.5507,44026.0
2016-01-13 09:40:00,112.99,113.04,111.93,112.0,45294.0,97.5507,97.5938,96.6355,96.696,45294.0
2016-01-13 09:45:00,111.95,112.33,111.92,112.33,29963.0,96.6528,96.9809,96.6269,96.9809,29963.0
2016-01-13 09:50:00,112.3,112.34,111.87,111.98,35118.0,96.955,96.9895,96.5837,96.6787,35118.0
2016-01-13 09:55:00,111.98,112.75,111.98,112.68,44300.0,96.6787,97.3435,96.6787,97.283,44300.0
2016-01-13 10:00:00,112.68,112.73,112.04,112.22,44675.0,97.283,97.3262,96.7305,96.8859,44675.0
2016-01-13 10:05:00,112.25,112.26,111.86,112.18,27779.0,96.9118,96.9204,96.5751,96.8514,27779.0
2016-01-13 10:10:00,112.18,112.19,111.88,111.98,27138.0,96.8514,96.86,96.5924,96.6787,27138.0
2016-01-13 10:15:00,111.97,112.02,111.72,111.79,21978.0,96.6701,96.7132,96.4542,96.5147,21978.0
2016-01-13 10:20:00,111.78,112.05,111.76,112.02,22865.0,96.506,96.7391,96.4888,96.7132,22865.0
2016-01-13 10:25:00,112.01,112.01,111.51,111.77,17086.0,96.7046,96.7046,96.2729,96.4974,17086.0
2016-01-13 10:30:00,111.72,111.72,111.47,111.56,34727.0,96.4542,96.4542,96.2384,96.3161,34727.0
2016-01-13 10:35:00,111.55,111.83,111.54,111.58,25607.0,96.3074,96.5492,96.2988,96.3333,25607.0
2016-01-13 10:40:00,111.56,111.83,111.53,111.6,22460.0,96.3161,96.5492,96.2902,96.3506,22460.0
2016-01-13 10:45:00,111.61,111.75,111.5,111.61,20859.0,96.3592,96.4801,96.2643,96.3592,20859.0
2016-01-13 10:50:00,111.6,111.86,111.54,111.78,26130.0,96.3506,96.5751,96.2988,96.506,26130.0
2016-01-13 10:55:00,111.75,111.92,111.57,111.88,11425.0,96.4801,96.6269,96.3247,96.5924,11425.0
2016-01-13 11:00:00,111.8,111.82,111.53,111.57,17546.0,96.5233,96.5406,96.2902,96.3247,17546.0
2016-01-13 11:05:00,111.57,111.74,111.57,111.62,34772.0,96.3247,96.4715,96.3247,96.3679,34772.0
2016-01-13 11:10:00,111.6,111.82,111.6,111.75,19095.0,96.3506,96.5406,96.3506,96.4801,19095.0
2016-01-13 11:15:00,111.75,112.1,111.75,112.03,24490.0,96.4801,96.7823,96.4801,96.7219,24490.0
2016-01-13 11:20:00,112.05,112.1,111.76,111.77,16758.0,96.7391,96.7823,96.4888,96.4974,16758.0
2016-01-13 11:25:00,111.85,111.88,111.74,111.78,24029.0,96.5665,96.5924,96.4715,96.506,24029.0
2016-01-13 11:30:00,111.76,111.85,111.64,111.79,43281.0,96.4888,96.5665,96.3851,96.5147,43281.0
2016-01-13 11:35:00,111.8,111.96,111.71,111.73,21892.0,96.5233,96.6614,96.4456,96.4629,21892.0
2016-01-13 11:40:00,111.69,111.76,111.62,111.66,18529.0,96.4283,96.4888,96.3679,96.4024,18529.0
2016-01-13 11:45:00,111.65,111.69,111.5,111.59,24863.0,96.3938,96.4283,96.2643,96.342,24863.0
2016-01-13 11:50:00,111.58,111.73,111.57,111.6,16257.0,96.3333,96.4629,96.3247,96.3506,16257.0
2016-01-13 11:55:00,111.58,111.58,111.36,111.42,16004.0,96.3333,96.3333,96.1434,96.1952,16004.0
2016-01-13 12:00:00,111.47,111.59,111.45,111.5,11037.0,96.2384,96.342,96.2211,96.2643,11037.0
2016-01-13 12:05:00,111.46,111.46,111.17,111.25,22311.0,96.2297,96.2297,95.9794,96.0484,22311.0
2016-01-13 12:10:00,111.24,111.47,111.2,111.41,12467.0,96.0398,96.2384,96.0053,96.1866,12467.0
2016-01-13 12:15:00,111.38,111.52,111.24,111.29,15558.0,96.1607,96.2815,96.0398,96.083,15558.0
2016-01-13 12:20:00,111.27,111.56,111.2,111.51,17038.0,96.0657,96.3161,96.0053,96.2729,17038.0
2016-01-13 12:25:00,111.51,111.52,111.3,111.49,16614.0,96.2729,96.2815,96.0916,96.2556,16614.0
2016-01-13 12:30:00,111.45,111.45,111.06,111.19,17299.0,96.2211,96.2211,95.8844,95.9966,17299.0
2016-01-13 12:35:00,111.2,111.3,111.09,111.14,15187.0,96.0053,96.0916,95.9103,95.9535,15187.0
2016-01-13 12:40:00,111.13,111.13,110.85,110.85,21646.0,95.9448,95.9448,95.7031,95.7031,21646.0
2016-01-13 12:45:00,110.85,110.91,110.78,110.85,15236.0,95.7031,95.7549,95.6427,95.7031,15236.0
2016-01-13 12:50:00,110.81,110.84,110.71,110.78,21201.0,95.6686,95.6945,95.5822,95.6427,21201.0
2016-01-13 12:55:00,110.78,110.9,110.7,110.8,14139.0,95.6427,95.7463,95.5736,95.6599,14139.0
2016-01-13 13:00:00,110.72,110.77,110.56,110.65,15470.0,95.5909,95.634,95.4527,95.5304,15470.0
2016-01-13 13:05:00,110.66,110.73,110.58,110.69,21275.0,95.5391,95.5995,95.47,95.565,21275.0
2016-01-13 13:10:00,110.69,110.88,110.68,110.77,14165.0,95.565,95.729,95.5563,95.634,14165.0
2016-01-13 13:15:00,110.78,110.81,110.61,110.68,13890.0,95.6427,95.6686,95.4959,95.5563,13890.0
2016-01-13 13:20:00,110.68,110.7,110.46,110.58,18046.0,95.5563,95.5736,95.3664,95.47,18046.0
2016-01-13 13:25:00,110.59,110.62,110.46,110.53,26443.0,95.4786,95.5045,95.3664,95.4268,26443.0
2016-01-13 13:30:00,110.52,110.64,110.33,110.45,27259.0,95.4182,95.5218,95.2542,95.3578,27259.0
2016-01-13 13:35:00,110.47,110.55,110.18,110.22,26877.0,95.375,95.4441,95.1246,95.1592,26877.0
2016-01-13 13:40:00,110.17,110.24,110.09,110.1,27398.0,95.116,95.1765,95.0469,95.0556,27398.0
2016-01-13 13:45:00,110.12,110.28,110.07,110.09,58605.0,95.0728,95.211,95.0297,95.0469,58605.0
2016-01-13 13:50:00,110.09,110.25,110.0,110.21,29265.0,95.0469,95.1851,94.9692,95.1505,29265.0
2016-01-13 13:55:00,110.24,110.37,110.04,110.05,32262.0,95.1765,95.2887,95.0038,95.0124,32262.0
2016-01-13 14:00:00,110.03,110.27,109.92,109.95,33450.0,94.9951,95.2024,94.9002,94.9261,33450.0
2016-01-13 14:05:00,109.95,110.08,109.75,109.96,27172.0,94.9261,95.0383,94.7534,94.9347,27172.0
2016-01-13 14:10:00,109.95,110.14,109.88,110.04,14309.0,94.9261,95.0901,94.8656,95.0038,14309.0
2016-01-13 14:15:00,110.02,110.05,109.73,109.97,26632.0,94.9865,95.0124,94.7361,94.9433,26632.0
2016-01-13 14:20:00,109.94,110.14,109.82,110.03,48613.0,94.9174,95.0901,94.8138,94.9951,48613.0
2016-01-13 14:25:00,110.02,110.05,109.8,109.94,32345.0,94.9865,95.0124,94.7966,94.9174,32345.0
2016-01-13 14:30:00,109.93,109.93,109.17,109.23,51217.0,94.9088,94.9088,94.2527,94.3045,51217.0
2016-01-13 14:35:00,109.19,109.59,109.12,109.46,35021.0,94.2699,94.6153,94.2095,94.503,35021.0
2016-01-13 14:40:00,109.43,109.45,108.93,109.06,55537.0,94.4771,94.4944,94.0455,94.1577,55537.0
2016-01-13 14:45:00,109.07,109.34,109.07,109.34,30367.0,94.1663,94.3994,94.1663,94.3994,30367.0
2016-01-13 14:50:00,109.37,109.76,109.29,109.68,39772.0,94.4253,94.762,94.3563,94.693,39772.0
2016-01-13 14:55:00,109.67,109.7,109.4,109.49,40754.0,94.6843,94.7102,94.4512,94.5289,40754.0
2016-01-13 15:00:00,109.5,109.74,109.42,109.53,38064.0,94.5376,94.7448,94.4685,94.5635,38064.0
2016-01-13 15:05:00,109.53,109.87,109.51,109.57,53233.0,94.5635,94.857,94.5462,94.598,53233.0
2016-01-13 15:10:00,109.55,109.62,109.25,109.3,39880.0,94.5807,94.6412,94.3217,94.3649,39880.0
2016-01-13 15:15:00,109.26,109.86,109.23,109.7,41854.0,94.3304,94.8484,94.3045,94.7102,41854.0
2016-01-13 15:20:00,109.69,109.75,109.5,109.7,35836.0,94.7016,94.7534,94.5376,94.7102,35836.0
2016-01-13 15:25:00,109.7,109.88,109.41,109.42,52276.0,94.7102,94.8656,94.4599,94.4685,52276.0
2016-01-13 15:30:00,109.41,109.62,109.35,109.48,57666.0,94.4599,94.6412,94.4081,94.5203,57666.0
2016-01-13 15:35:00,109.47,109.54,109.23,109.44,52072.0,94.5117,94.5721,94.3045,94.4858,52072.0
2016-01-13 15:40:00,109.45,109.62,109.29,109.29,63029.0,94.4944,94.6412,94.3563,94.3563,63029.0
2016-01-13 15:45:00,109.28,109.35,109.08,109.14,77756.0,94.3476,94.4081,94.175,94.2268,77756.0
2016-01-13 15:50:00,109.13,109.36,109.02,109.32,74215.0,94.2181,94.4167,94.1232,94.3822,74215.0
2016-01-13 15:55:00,109.33,109.46,109.14,109.19,169560.0,94.3908,94.503,94.2268,94.2699,169560.0
2016-01-14 09:30:00,108.74,109.07,107.51,107.76,158436.0,93.8814,94.1663,92.8195,93.0353,158436.0
2016-01-14 09:35:00,107.77,108.5,107.77,108.38,58544.0,93.044,93.6742,93.044,93.5706,58544.0
2016-01-14 09:40:00,108.44,109.64,108.3,109.64,44730.0,93.6224,94.6584,93.5015,94.6584,44730.0
2016-01-14 09:45:00,109.72,109.86,109.29,109.37,50679.0,94.7275,94.8484,94.3563,94.4253,50679.0
2016-01-14 09:50:00,109.41,109.42,108.98,109.2,50494.0,94.4599,94.4685,94.0886,94.2786,50494.0
2016-01-14 09:55:00,109.16,109.52,108.96,109.41,53556.0,94.244,94.5548,94.0714,94.4599,53556.0
2016-01-14 10:00:00,109.39,109.43,109.15,109.31,110317.0,94.4426,94.4771,94.2354,94.3735,110317.0
2016-01-14 10:05:00,109.31,109.58,109.29,109.37,43150.0,94.3735,94.6066,94.3563,94.4253,43150.0
2016-01-14 10:10:00,109.35,109.73,109.27,109.6,27839.0,94.4081,94.7361,94.339,94.6239,27839.0
2016-01-14 10:15:00,109.6,109.88,109.4,109.78,22651.0,94.6239,94.8656,94.4512,94.7793,22651.0
2016-01-14 10:20:00,109.83,109.88,109.65,109.8,34753.0,94.8225,94.8656,94.6671,94.7966,34753.0
2016-01-14 10:25:00,109.77,109.9,109.57,109.88,50722.0,94.7707,94.8829,94.598,94.8656,50722.0
2016-01-14 10:30:00,109.84,110.2,109.76,110.1,24765.0,94.8311,95.1419,94.762,95.0556,24765.0
2016-01-14 10:35:00,110.1,110.62,110.08,110.61,46062.0,95.0556,95.5045,95.0383,95.4959,46062.0
2016-01-14 10:40:00,110.64,110.78,110.47,110.78,34795.0,95.5218,95.6427,95.375,95.6427,34795.0
2016-01-14 10:45:00,110.79,110.8,110.52,110.8,19335.0,95.6513,95.6599,95.4182,95.6599,19335.0
2016-01-14 10:50:00,110.85,111.11,110.65,110.8,19282.0,95.7031,95.9276,95.5304,95.6599,19282.0
2016-01-14 10:55:00,110.84,110.92,110.58,110.62,21903.0,95.6945,95.7635,95.47,95.5045,21903.0
2016-01-14 11:00:00,110.64,110.76,110.35,110.51,49208.0,95.5218,95.6254,95.2714,95.4096,49208.0
2016-01-14 11:05:00,110.48,110.86,110.48,110.61,22588.0,95.3837,95.7117,95.3837,95.4959,22588.0
2016-01-14 11:10:00,110.61,110.62,110.13,110.38,35049.0,95.4959,95.5045,95.0815,95.2973,35049.0
2016-01-14 11:15:00,110.38,110.43,110.01,110.05,43481.0,95.2973,95.3405,94.9779,95.0124,43481.0
2016-01-14 11:20:00,110.08,110.18,109.97,110.1,34549.0,95.0383,95.1246,94.9433,95.0556,34549.0
2016-01-14 11:25:00,110.1,110.16,109.69,109.89,56028.0,95.0556,95.1074,94.7016,94.8743,56028.0
2016-01-14 11:30:00,109.92,110.06,109.68,109.72,40628.0,94.9002,95.021,94.693,94.7275,40628.0
2016-01-14 11:35:00,109.73,110.03,109.72,110.02,21622.0,94.7361,94.9951,94.7275,94.9865,21622.0
2016-01-14 11:40:00,109.98,110.3,109.94,110.22,18938.0,94.952,95.2283,94.9174,95.1592,18938.0
2016-01-14 11:45:00,110.25,110.32,110.11,110.15,15841.0,95.1851,95.2455,95.0642,95.0987,15841.0
2016-01-14 11:50:00,110.16,110.26,110.04,110.26,20188.0,95.1074,95.1937,95.0038,95.1937,20188.0
2016-01-14 11:55:00,110.26,110.47,110.26,110.44,19292.0,95.1937,95.375,95.1937,95.3491,19292.0
2016-01-14 12:00:00,110.45,110.79,110.45,110.65,28281.0,95.3578,95.6513,95.3578,95.5304,28281.0
2016-01-14 12:05:00,110.64,110.75,110.45,110.62,44183.0,95.5218,95.6168,95.3578,95.5045,44183.0
2016-01-14 12:10:00,110.61,110.61,110.38,110.46,20988.0,95.4959,95.4959,95.2973,95.3664,20988.0
2016-01-14 12:15:00,110.48,110.71,110.46,110.55,19192.0,95.3837,95.5822,95.3664,95.4441,19192.0
2016-01-14 12:20:00,110.58,110.82,110.39,110.79,19524.0,95.47,95.6772,95.306,95.6513,19524.0
2016-01-14 12:25:00,110.8,110.84,110.65,110.78,24254.0,95.6599,95.6945,95.5304,95.6427,24254.0
2016-01-14 12:30:00,110.74,110.82,110.58,110.71,22211.0,95.6081,95.6772,95.47,95.5822,22211.0
2016-01-14 12:35:00,110.7,110.93,110.7,110.89,16606.0,95.5736,95.7722,95.5736,95.7376,16606.0
2016-01-14 12:40:00,110.94,111.13,110.86,111.02,23776.0,95.7808,95.9448,95.7117,95.8499,23776.0
2016-01-14 12:45:00,111.02,111.08,110.83,110.85,32383.0,95.8499,95.9017,95.6858,95.7031,32383.0
2016-01-14 12:50:00,110.88,110.94,110.66,110.94,25208.0,95.729,95.7808,95.5391,95.7808,25208.0
2016-01-14 12:55:00,110.96,110.99,110.68,110.68,17056.0,95.7981,95.824,95.5563,95.5563,17056.0
2016-01-14 13:00:00,110.68,110.97,110.65,110.93,22673.0,95.5563,95.8067,95.5304,95.7722,22673.0
2016-01-14 13:05:00,110.93,111.13,110.9,111.09,20166.0,95.7722,95.9448,95.7463,95.9103,20166.0
2016-01-14 13:10:00,111.14,111.22,111.0,111.03,29356.0,95.9535,96.0225,95.8326,95.8585,29356.0
2016-01-14 13:15:00,111.02,111.2,111.01,111.15,15964.0,95.8499,96.0053,95.8412,95.9621,15964.0
2016-01-14 13:20:00,111.16,111.52,111.16,111.52,27954.0,95.9707,96.2815,95.9707,96.2815,27954.0
2016-01-14 13:25:00,111.54,111.6,111.4,111.55,19125.0,96.2988,96.3506,96.1779,96.3074,19125.0
2016-01-14 13:30:00,111.59,111.78,111.55,111.69,23837.0,96.342,96.506,96.3074,96.4283,23837.0
2016-01-14 13:35:00,111.68,111.8,111.51,111.51,20960.0,96.4197,96.5233,96.2729,96.2729,20960.0
2016-01-14 13:40:00,111.51,111.54,111.41,111.49,17078.0,96.2729,96.2988,96.1866,96.2556,17078.0
2016-01-14 13:45:00,111.51,111.55,111.33,111.47,25178.0,96.2729,96.3074,96.1175,96.2384,25178.0
2016-01-14 13:50:00,111.46,111.63,111.41,111.62,16160.0,96.2297,96.3765,96.1866,96.3679,16160.0
2016-01-14 13:55:00,111.59,111.7,111.57,111.58,11650.0,96.342,96.437,96.3247,96.3333,11650.0
2016-01-14 14:00:00,111.6,111.64,111.2,111.24,17684.0,96.3506,96.3851,96.0053,96.0398,17684.0
2016-01-14 14:05:00,111.23,111.26,111.09,111.15,36474.0,96.0312,96.0571,95.9103,95.9621,36474.0
2016-01-14 14:10:00,111.14,111.32,111.05,111.31,20400.0,95.9535,96.1089,95.8758,96.1002,20400.0
2016-01-14 14:15:00,111.29,111.45,111.12,111.12,12548.0,96.083,96.2211,95.9362,95.9362,12548.0
2016-01-14 14:20:00,111.11,111.24,111.05,111.2,20674.0,95.9276,96.0398,95.8758,96.0053,20674.0
2016-01-14 14:25:00,111.2,111.33,111.12,111.29,18586.0,96.0053,96.1175,95.9362,96.083,18586.0
2016-01-14 14:30:00,111.3,111.48,111.3,111.45,18944.0,96.0916,96.247,96.0916,96.2211,18944.0
2016-01-14 14:35:00,111.48,111.48,111.28,111.37,21731.0,96.247,96.247,96.0743,96.152,21731.0
2016-01-14 14:40:00,111.35,111.52,111.29,111.3,22624.0,96.1348,96.2815,96.083,96.0916,22624.0
2016-01-14 14:45:00,111.31,111.44,111.14,111.25,57516.0,96.1002,96.2125,95.9535,96.0484,57516.0
2016-01-14 14:50:00,111.25,111.37,111.2,111.32,62835.0,96.0484,96.152,96.0053,96.1089,62835.0
2016-01-14 14:55:00,111.31,111.4,111.27,111.37,58577.0,96.1002,96.1779,96.0657,96.152,58577.0
2016-01-14 15:00:00,111.37,111.4,111.21,111.28,27339.0,96.152,96.1779,96.0139,96.0743,27339.0
2016-01-14 15:05:00,111.26,111.36,111.16,111.17,45932.0,96.0571,96.1434,95.9707,95.9794,45932.0
2016-01-14 15:10:00,111.19,111.25,111.13,111.23,42113.0,95.9966,96.0484,95.9448,96.0312,42113.0
2016-01-14 15:15:00,111.25,111.41,111.22,111.27,39695.0,96.0484,96.1866,96.0225,96.0657,39695.0
2016-01-14 15:20:00,111.26,111.3,111.13,111.22,36028.0,96.0571,96.0916,95.9448,96.0225,36028.0
2016-01-14 15:25:00,111.22,111.35,111.17,111.17,44256.0,96.0225,96.1348,95.9794,95.9794,44256.0
2016-01-14 15:30:00,111.16,111.18,110.65,110.69,101241.0,95.9707,95.988,95.5304,95.565,101241.0
2016-01-14 15:35:00,110.69,110.75,110.57,110.62,117785.0,95.565,95.6168,95.4614,95.5045,117785.0
2016-01-14 15:40:00,110.62,110.7,110.54,110.6,99981.0,95.5045,95.5736,95.4355,95.4873,99981.0
2016-01-14 15:45:00,110.61,110.86,110.58,110.58,103558.0,95.4959,95.7117,95.47,95.47,103558.0
2016-01-14 15:50:00,110.61,110.72,110.45,110.61,113829.0,95.4959,95.5909,95.3578,95.4959,113829.0
2016-01-14 15:55:00,110.62,110.87,110.58,110.7,205612.0,95.5045,95.7204,95.47,95.5736,205612.0
2016-01-15 09:30:00,109.08,110.65,108.41,110.6,415467.0,94.175,95.5304,93.5965,95.4873,415467.0
2016-01-15 09:35:00,110.6,110.61,109.65,109.95,58114.0,95.4873,95.4959,94.6671,94.9261,58114.0
2016-01-15 09:40:00,109.85,110.15,109.71,109.75,49451.0,94.8397,95.0987,94.7189,94.7534,49451.0
2016-01-15 09:45:00,109.79,110.26,109.76,109.87,59525.0,94.7879,95.1937,94.762,94.857,59525.0
2016-01-15 09:50:00,109.85,109.86,109.63,109.7,75090.0,94.8397,94.8484,94.6498,94.7102,75090.0
2016-01-15 09:55:00,109.67,109.85,109.47,109.55,51160.0,94.6843,94.8397,94.5117,94.5807,51160.0
2016-01-15 10:00:00,109.59,109.63,108.63,108.98,79298.0,94.6153,94.6498,93.7864,94.0886,79298.0
2016-01-15 10:05:00,109.04,109.28,108.91,109.15,46186.0,94.1404,94.3476,94.0282,94.2354,46186.0
2016-01-15 10:10:00,109.09,109.41,108.78,109.04,50892.0,94.1836,94.4599,93.9159,94.1404,50892.0
2016-01-15 10:15:00,109.01,109.64,108.97,109.64,57746.0,94.1145,94.6584,94.08,94.6584,57746.0
2016-01-15 10:20:00,109.67,109.99,109.55,109.66,30254.0,94.6843,94.9606,94.5807,94.6757,30254.0
2016-01-15 10:25:00,109.62,109.91,109.49,109.67,39149.0,94.6412,94.8915,94.5289,94.6843,39149.0
2016-01-15 10:30:00,109.67,110.1,109.5,109.5,38588.0,94.6843,95.0556,94.5376,94.5376,38588.0
2016-01-15 10:35:00,109.53,109.95,109.53,109.88,23293.0,94.5635,94.9261,94.5635,94.8656,23293.0
2016-01-15 10:40:00,109.88,109.98,109.6,109.66,28546.0,94.8656,94.952,94.6239,94.6757,28546.0
2016-01-15 10:45:00,109.65,109.73,109.48,109.48,16098.0,94.6671,94.7361,94.5203,94.5203,16098.0
2016-01-15 10:50:00,109.44,109.48,109.21,109.32,33415.0,94.4858,94.5203,94.2872,94.3822,33415.0
2016-01-15 10:55:00,109.27,109.36,108.68,108.77,62589.0,94.339,94.4167,93.8296,93.9073,62589.0
2016-01-15 11:00:00,108.75,109.09,108.7,108.88,40951.0,93.89,94.1836,93.8469,94.0023,40951.0
2016-01-15 11:05:00,108.85,108.88,108.62,108.77,30423.0,93.9764,94.0023,93.7778,93.9073,30423.0
2016-01-15 11:10:00,108.77,109.05,108.69,109.04,54398.0,93.9073,94.1491,93.8382,94.1404,54398.0
2016-01-15 11:15:00,109.03,109.17,108.77,108.98,49541.0,94.1318,94.2527,93.9073,94.0886,49541.0
2016-01-15 11:20:00,108.98,109.14,108.83,108.95,49479.0,94.0886,94.2268,93.9591,94.0627,49479.0
2016-01-15 11:25:00,108.95,109.32,108.94,109.19,33109.0,94.0627,94.3822,94.0541,94.2699,33109.0
2016-01-15 11:30:00,109.16,109.47,108.95,109.33,58530.0,94.244,94.5117,94.0627,94.3908,58530.0
2016-01-15 11:35:00,109.32,109.36,109.13,109.14,60510.0,94.3822,94.4167,94.2181,94.2268,60510.0
2016-01-15 11:40:00,109.13,109.33,109.02,109.13,76520.0,94.2181,94.3908,94.1232,94.2181,76520.0
2016-01-15 11:45:00,109.14,109.29,108.85,108.85,44375.0,94.2268,94.3563,93.9764,93.9764,44375.0
2016-01-15 11:50:00,108.8,108.93,108.55,108.61,26993.0,93.9332,94.0455,93.7174,93.7692,26993.0
2016-01-15 11:55:00,108.63,108.81,108.45,108.67,41016.0,93.7864,93.9419,93.631,93.821,41016.0
2016-01-15 12:00:00,108.68,108.82,108.5,108.64,59935.0,93.8296,93.9505,93.6742,93.7951,59935.0
2016-01-15 12:05:00,108.64,108.89,108.57,108.88,36767.0,93.7951,94.0109,93.7346,94.0023,36767.0
2016-01-15 12:10:00,108.94,109.03,108.5,108.5,31412.0,94.0541,94.1318,93.6742,93.6742,31412.0
2016-01-15 12:15:00,108.48,108.63,108.37,108.46,48723.0,93.6569,93.7864,93.562,93.6397,48723.0
2016-01-15 12:20:00,108.46,108.52,108.39,108.46,71472.0,93.6397,93.6915,93.5792,93.6397,71472.0
2016-01-15 12:25:00,108.41,108.46,108.05,108.05,62371.0,93.5965,93.6397,93.2857,93.2857,62371.0
2016-01-15 12:30:00,108.07,108.08,107.79,108.04,49938.0,93.303,93.3116,93.0612,93.2771,49938.0
2016-01-15 12:35:00,108.06,108.26,107.87,108.06,54323.0,93.2943,93.467,93.1303,93.2943,54323.0
2016-01-15 12:40:00,108.05,108.56,108.03,108.51,60694.0,93.2857,93.726,93.2684,93.6828,60694.0
2016-01-15 12:45:00,108.51,108.82,108.51,108.69,24491.0,93.6828,93.9505,93.6828,93.8382,24491.0
2016-01-15 12:50:00,108.67,108.67,108.35,108.51,23982.0,93.821,93.821,93.5447,93.6828,23982.0
2016-01-15 12:55:00,108.58,108.79,108.47,108.79,19916.0,93.7433,93.9246,93.6483,93.9246,19916.0
2016-01-15 13:00:00,108.72,108.89,108.56,108.77,32406.0,93.8641,94.0109,93.726,93.9073,32406.0
2016-01-15 13:05:00,108.74,108.81,108.53,108.59,49993.0,93.8814,93.9419,93.7001,93.7519,49993.0
2016-01-15 13:10:00,108.61,108.98,108.56,108.82,27744.0,93.7692,94.0886,93.726,93.9505,27744.0
2016-01-15 13:15:00,108.85,109.15,108.8,109.13,51872.0,93.9764,94.2354,93.9332,94.2181,51872.0
2016-01-15 13:20:00,109.12,109.22,108.82,108.86,29026.0,94.2095,94.2958,93.9505,93.985,29026.0
2016-01-15 13:25:00,108.86,108.88,108.56,108.6,26318.0,93.985,94.0023,93.726,93.7605,26318.0
2016-01-15 13:30:00,108.57,108.75,108.2,108.75,76174.0,93.7346,93.89,93.4152,93.89,76174.0
2016-01-15 13:35:00,108.77,108.8,108.03,108.22,82341.0,93.9073,93.9332,93.2684,93.4325,82341.0
2016-01-15 13:40:00,108.13,108.72,108.13,108.6,53901.0,93.3548,93.8641,93.3548,93.7605,53901.0
2016-01-15 13:45:00,108.57,108.63,108.25,108.25,44178.0,93.7346,93.7864,93.4584,93.4584,44178.0
2016-01-15 13:50:00,108.28,108.57,108.2,108.55,47999.0,93.4843,93.7346,93.4152,93.7174,47999.0
2016-01-15 13:55:00,108.55,108.73,108.4,108.56,52447.0,93.7174,93.8728,93.5879,93.726,52447.0
2016-01-15 14:00:00,108.55,108.64,108.3,108.38,66348.0,93.7174,93.7951,93.5015,93.5706,66348.0
2016-01-15 14:05:00,108.36,108.66,108.25,108.63,56364.0,93.5533,93.8123,93.4584,93.7864,56364.0
2016-01-15 14:10:00,108.66,108.75,108.29,108.35,44230.0,93.8123,93.89,93.4929,93.5447,44230.0
2016-01-15 14:15:00,108.39,108.44,108.21,108.33,49870.0,93.5792,93.6224,93.4238,93.5274,49870.0
2016-01-15 14:20:00,108.33,108.34,108.09,108.2,57552.0,93.5274,93.5361,93.3202,93.4152,57552.0
2016-01-15 14:25:00,108.19,108.3,108.04,108.04,48379.0,93.4066,93.5015,93.2771,93.2771,48379.0
2016-01-15 14:30:00,108.07,108.23,107.98,108.04,89382.0,93.303,93.4411,93.2253,93.2771,89382.0
2016-01-15 14:35:00,108.02,108.36,107.96,108.34,61690.0,93.2598,93.5533,93.208,93.5361,61690.0
2016-01-15 14:40:00,108.35,108.59,108.2,108.27,51532.0,93.5447,93.7519,93.4152,93.4756,51532.0
2016-01-15 14:45:00,108.28,108.38,108.2,108.34,46816.0,93.4843,93.5706,93.4152,93.5361,46816.0
2016-01-15 14:50:00,108.34,108.66,108.19,108.62,46817.0,93.5361,93.8123,93.4066,93.7778,46817.0
2016-01-15 14:55:00,108.64,109.17,108.64,109.16,91710.0,93.7951,94.2527,93.7951,94.244,91710.0
2016-01-15 15:00:00,109.17,109.33,108.99,109.33,57606.0,94.2527,94.3908,94.0973,94.3908,57606.0
2016-01-15 15:05:00,109.32,109.46,109.04,109.04,68299.0,94.3822,94.503,94.1404,94.1404,68299.0
2016-01-15 15:10:00,109.01,109.1,108.79,109.02,31198.0,94.1145,94.1922,93.9246,94.1232,31198.0
2016-01-15 15:15:00,109.05,109.07,108.58,108.89,46053.0,94.1491,94.1663,93.7433,94.0109,46053.0
2016-01-15 15:20:00,108.86,109.22,108.81,109.19,37494.0,93.985,94.2958,93.9419,94.2699,37494.0
2016-01-15 15:25:00,109.23,109.32,109.0,109.15,27920.0,94.3045,94.3822,94.1059,94.2354,27920.0
2016-01-15 15:30:00,109.16,109.16,108.78,109.0,54268.0,94.244,94.244,93.9159,94.1059,54268.0
2016-01-15 15:35:00,108.96,109.39,108.87,109.15,68624.0,94.0714,94.4426,93.9937,94.2354,68624.0
2016-01-15 15:40:00,109.15,109.32,108.96,109.27,77259.0,94.2354,94.3822,94.0714,94.339,77259.0
2016-01-15 15:45:00,109.29,109.43,109.01,109.28,99173.0,94.3563,94.4771,94.1145,94.3476,99173.0
2016-01-15 15:50:00,109.29,109.3,109.1,109.18,112911.0,94.3563,94.3649,94.1922,94.2613,112911.0
2016-01-15 15:55:00,109.2,109.28,108.86,109.16,348524.0,94.2786,94.3476,93.985,94.244,348524.0
2016-01-19 09:30:00,111.49,111.88,109.6,111.39,204423.0,96.2556,96.5924,94.6239,96.1693,204423.0
2016-01-19 09:35:00,111.39,113.46,111.05,112.65,294690.0,96.1693,97.9565,95.8758,97.2571,294690.0
2016-01-19 09:40:00,112.69,113.16,111.71,112.86,139712.0,97.2917,97.6975,96.4456,97.4384,139712.0
2016-01-19 09:45:00,112.97,113.04,110.15,110.89,142050.0,97.5334,97.5938,95.0987,95.7376,142050.0
2016-01-19 09:50:00,110.86,111.6,110.58,111.6,89206.0,95.7117,96.3506,95.47,96.3506,89206.0
2016-01-19 09:55:00,111.58,112.12,110.89,112.11,60790.0,96.3333,96.7996,95.7376,96.7909,60790.0
2016-01-19 10:00:00,112.11,112.54,111.82,112.28,93816.0,96.7909,97.1622,96.5406,96.9377,93816.0
2016-01-19 10:05:00,112.33,112.77,112.21,112.47,79824.0,96.9809,97.3607,96.8773,97.1017,79824.0
2016-01-19 10:10:00,112.45,112.78,112.22,112.57,84140.0,97.0845,97.3694,96.8859,97.1881,84140.0
2016-01-19 10:15:00,112.59,112.96,112.59,112.75,57380.0,97.2053,97.5248,97.2053,97.3435,57380.0
2016-01-19 10:20:00,112.72,112.99,112.72,112.89,78324.0,97.3176,97.5507,97.3176,97.4643,78324.0
2016-01-19 10:25:00,112.89,113.09,112.73,112.82,75234.0,97.4643,97.637,97.3262,97.4039,75234.0
2016-01-19 10:30:00,112.83,113.16,112.77,113.06,64808.0,97.4125,97.6975,97.3607,97.6111,64808.0
2016-01-19 10:35:00,113.03,113.11,112.55,112.71,70882.0,97.5852,97.6543,97.1708,97.3089,70882.0
2016-01-19 10:40:00,112.7,114.16,112.7,113.77,120847.0,97.3003,98.5608,97.3003,98.2241,120847.0
2016-01-19 10:45:00,113.76,113.96,113.47,113.81,106274.0,98.2155,98.3881,97.9651,98.2586,106274.0
2016-01-19 10:50:00,113.84,114.09,113.05,113.19,107104.0,98.2845,98.5004,97.6025,97.7234,107104.0
2016-01-19 10:55:00,113.19,113.29,112.99,113.06,70800.0,97.7234,97.8097,97.5507,97.6111,70800.0
2016-01-19 11:00:00,113.03,113.19,112.87,112.95,64138.0,97.5852,97.7234,97.4471,97.5161,64138.0
2016-01-19 11:05:00,112.95,113.19,112.86,113.09,38059.0,97.5161,97.7234,97.4384,97.637,38059.0
2016-01-19 11:10:00,113.08,113.09,112.69,112.79,47872.0,97.6284,97.637,97.2917,97.378,47872.0
2016-01-19 11:15:00,112.74,112.91,112.7,112.8,101915.0,97.3348,97.4816,97.3003,97.3866,101915.0
2016-01-19 11:20:00,112.79,112.89,112.4,112.5,71512.0,97.378,97.4643,97.0413,97.1276,71512.0
2016-01-19 11:25:00,112.45,113.42,112.45,113.3,87681.0,97.0845,97.9219,97.0845,97.8183,87681.0
2016-01-19 11:30:00,113.29,113.45,112.72,112.72,36162.0,97.8097,97.9478,97.3176,97.3176,36162.0
2016-01-19 11:35:00,112.69,113.14,112.69,113.11,50886.0,97.2917,97.6802,97.2917,97.6543,50886.0
2016-01-19 11:40:00,113.14,113.31,112.96,113.06,69509.0,97.6802,97.827,97.5248,97.6111,69509.0
2016-01-19 11:45:00,113.05,113.16,112.64,112.69,36925.0,97.6025,97.6975,97.2485,97.2917,36925.0
2016-01-19 11:50:00,112.66,113.09,112.64,112.99,46040.0,97.2658,97.637,97.2485,97.5507,46040.0
2016-01-19 11:55:00,113.02,113.3,112.94,113.01,49887.0,97.5766,97.8183,97.5075,97.5679,49887.0
2016-01-19 12:00:00,112.99,113.18,112.84,113.12,78936.0,97.5507,97.7147,97.4212,97.6629,78936.0
2016-01-19 12:05:00,113.06,113.39,112.93,112.93,44311.0,97.6111,97.896,97.4989,97.4989,44311.0
2016-01-19 12:10:00,112.88,112.98,112.78,112.84,32223.0,97.4557,97.542,97.3694,97.4212,32223.0
2016-01-19 12:15:00,112.83,112.84,112.34,112.43,64061.0,97.4125,97.4212,96.9895,97.0672,64061.0
2016-01-19 12:20:00,112.4,112.61,112.27,112.28,32763.0,97.0413,97.2226,96.9291,96.9377,32763.0
2016-01-19 12:25:00,112.24,112.6,112.21,112.57,48790.0,96.9032,97.214,96.8773,97.1881,48790.0
2016-01-19 12:30:00,112.57,112.61,112.25,112.32,51761.0,97.1881,97.2226,96.9118,96.9722,51761.0
2016-01-19 12:35:00,112.28,112.54,112.22,112.51,51793.0,96.9377,97.1622,96.8859,97.1363,51793.0
2016-01-19 12:40:00,112.51,112.68,112.4,112.45,46418.0,97.1363,97.283,97.0413,97.0845,46418.0
2016-01-19 12:45:00,112.44,112.5,112.37,112.48,38881.0,97.0758,97.1276,97.0154,97.1104,38881.0
2016-01-19 12:50:00,112.48,112.65,112.45,112.58,34981.0,97.1104,97.2571,97.0845,97.1967,34981.0
2016-01-19 12:55:00,112.58,112.68,112.4,112.59,37574.0,97.1967,97.283,97.0413,97.2053,37574.0
2016-01-19 13:00:00,112.59,112.8,112.55,112.61,40390.0,97.2053,97.3866,97.1708,97.2226,40390.0
2016-01-19 13:05:00,112.62,112.71,112.22,112.4,67744.0,97.2312,97.3089,96.8859,97.0413,67744.0
2016-01-19 13:10:00,112.39,112.45,112.03,112.16,30542.0,97.0327,97.0845,96.7219,96.8341,30542.0
2016-01-19 13:15:00,112.12,112.36,112.07,112.36,39845.0,96.7996,97.0068,96.7564,97.0068,39845.0
2016-01-19 13:20:00,112.34,112.63,112.31,112.43,41291.0,96.9895,97.2399,96.9636,97.0672,41291.0
2016-01-19 13:25:00,112.44,112.44,112.04,112.16,36916.0,97.0758,97.0758,96.7305,96.8341,36916.0
2016-01-19 13:30:00,112.18,112.36,112.02,112.33,37873.0,96.8514,97.0068,96.7132,96.9809,37873.0
2016-01-19 13:35:00,112.33,112.52,112.23,112.51,26237.0,96.9809,97.1449,96.8945,97.1363,26237.0
2016-01-19 13:40:00,112.5,112.52,112.02,112.08,49704.0,97.1276,97.1449,96.7132,96.765,49704.0
2016-01-19 13:45:00,112.02,112.52,112.02,112.37,33020.0,96.7132,97.1449,96.7132,97.0154,33020.0
2016-01-19 13:50:00,112.37,112.56,112.32,112.48,42747.0,97.0154,97.1794,96.9722,97.1104,42747.0
2016-01-19 13:55:00,112.47,112.64,112.44,112.49,30869.0,97.1017,97.2485,97.0758,97.119,30869.0
2016-01-19 14:00:00,112.47,112.63,112.33,112.39,78963.0,97.1017,97.2399,96.9809,97.0327,78963.0
2016-01-19 14:05:00,112.35,112.41,112.09,112.09,41033.0,96.9981,97.0499,96.7737,96.7737,41033.0
2016-01-19 14:10:00,112.08,112.14,111.87,111.92,84133.0,96.765,96.8168,96.5837,96.6269,84133.0
2016-01-19 14:15:00,111.9,111.97,111.63,111.78,55091.0,96.6096,96.6701,96.3765,96.506,55091.0
2016-01-19 14:20:00,111.77,111.94,111.61,111.88,49647.0,96.4974,96.6442,96.3592,96.5924,49647.0
2016-01-19 14:25:00,111.88,112.05,111.76,111.98,44364.0,96.5924,96.7391,96.4888,96.6787,44364.0
2016-01-19 14:30:00,111.96,112.23,111.91,112.2,40261.0,96.6614,96.8945,96.6183,96.8686,40261.0
2016-01-19 14:35:00,112.23,112.25,111.9,112.23,58173.0,96.8945,96.9118,96.6096,96.8945,58173.0
2016-01-19 14:40:00,112.2,112.23,111.74,111.8,134336.0,96.8686,96.8945,96.4715,96.5233,134336.0
2016-01-19 14:45:00,111.8,112.02,111.76,112.0,91148.0,96.5233,96.7132,96.4888,96.696,91148.0
2016-01-19 14:50:00,112.02,112.26,111.96,112.1,51804.0,96.7132,96.9204,96.6614,96.7823,51804.0
2016-01-19 14:55:00,112.11,112.26,112.06,112.1,55649.0,96.7909,96.9204,96.7478,96.7823,55649.0
2016-01-19 15:00:00,112.06,112.21,111.81,112.21,64680.0,96.7478,96.8773,96.5319,96.8773,64680.0
2016-01-19 15:05:00,112.19,112.37,112.15,112.18,64262.0,96.86,97.0154,96.8255,96.8514,64262.0
2016-01-19 15:10:00,112.19,112.26,111.95,111.99,60830.0,96.86,96.9204,96.6528,96.6873,60830.0
2016-01-19 15:15:00,112.01,112.03,111.64,111.68,51523.0,96.7046,96.7219,96.3851,96.4197,51523.0
2016-01-19 15:20:00,111.68,112.0,111.62,111.81,61900.0,96.4197,96.696,96.3679,96.5319,61900.0
2016-01-19 15:25:00,111.81,112.3,111.79,112.27,89974.0,96.5319,96.955,96.5147,96.9291,89974.0
2016-01-19 15:30:00,112.27,112.71,112.27,112.48,107098.0,96.9291,97.3089,96.9291,97.1104,107098.0
2016-01-19 15:35:00,112.49,112.56,112.19,112.34,120983.0,97.119,97.1794,96.86,96.9895,120983.0
2016-01-19 15:40:00,112.34,112.57,112.2,112.53,76221.0,96.9895,97.1881,96.8686,97.1535,76221.0
2016-01-19 15:45:00,112.5,112.9,112.4,112.86,122003.0,97.1276,97.473,97.0413,97.4384,122003.0
2016-01-19 15:50:00,112.83,112.91,112.63,112.8,112674.0,97.4125,97.4816,97.2399,97.3866,112674.0
2016-01-19 15:55:00,112.79,112.81,112.35,112.48,328657.0,97.378,97.3953,96.9981,97.1104,328657.0
2016-01-20 09:30:00,112.09,113.5,111.87,113.17,227345.0,96.7737,97.991,96.5837,97.7061,227345.0
2016-01-20 09:35:00,113.27,113.48,112.34,112.5,100735.0,97.7924,97.9737,96.9895,97.1276,100735.0
2016-01-20 09:40:00,112.49,112.64,112.02,112.23,55898.0,97.119,97.2485,96.7132,96.8945,55898.0
2016-01-20 09:45:00,112.21,112.74,112.08,112.23,57047.0,96.8773,97.3348,96.765,96.8945,57047.0
2016-01-20 09:50:00,112.2,112.24,111.57,111.76,60834.0,96.8686,96.9032,96.3247,96.4888,60834.0
2016-01-20 09:55:00,111.73,111.83,111.27,111.73,96214.0,96.4629,96.5492,96.0657,96.4629,96214.0
2016-01-20 10:00:00,111.72,112.05,111.55,111.81,95090.0,96.4542,96.7391,96.3074,96.5319,95090.0
2016-01-20 10:05:00,111.77,112.14,111.69,112.04,59032.0,96.4974,96.8168,96.4283,96.7305,59032.0
2016-01-20 10:10:00,111.96,112.18,111.7,111.99,106227.0,96.6614,96.8514,96.437,96.6873,106227.0
2016-01-20 10:15:00,111.94,112.12,111.68,111.74,72429.0,96.6442,96.7996,96.4197,96.4715,72429.0
2016-01-20 10:20:00,111.79,111.91,111.65,111.73,107101.0,96.5147,96.6183,96.3938,96.4629,107101.0
2016-01-20 10:25:00,111.72,111.74,111.33,111.45,111327.0,96.4542,96.4715,96.1175,96.2211,111327.0
2016-01-20 10:30:00,111.43,111.57,111.17,111.47,283601.0,96.2038,96.3247,95.9794,96.2384,283601.0
2016-01-20 10:35:00,111.42,111.44,111.05,111.05,71372.0,96.1952,96.2125,95.8758,95.8758,71372.0
2016-01-20 10:40:00,111.04,111.28,111.01,111.11,89936.0,95.8671,96.0743,95.8412,95.9276,89936.0
2016-01-20 10:45:00,111.14,111.16,110.88,110.98,89273.0,95.9535,95.9707,95.729,95.8153,89273.0
2016-01-20 10:50:00,110.97,111.11,110.62,110.64,96937.0,95.8067,95.9276,95.5045,95.5218,96937.0
2016-01-20 10:55:00,110.64,110.67,110.15,110.39,103938.0,95.5218,95.5477,95.0987,95.306,103938.0
2016-01-20 11:00:00,110.39,110.89,110.37,110.83,106358.0,95.306,95.7376,95.2887,95.6858,106358.0
2016-01-20 11:05:00,110.8,110.98,110.78,110.92,60844.0,95.6599,95.8153,95.6427,95.7635,60844.0
2016-01-20 11:10:00,110.91,111.29,110.83,111.11,82501.0,95.7549,96.083,95.6858,95.9276,82501.0
2016-01-20 11:15:00,111.14,111.16,110.81,110.86,82432.0,95.9535,95.9707,95.6686,95.7117,82432.0
2016-01-20 11:20:00,110.86,111.0,110.63,110.65,56953.0,95.7117,95.8326,95.5132,95.5304,56953.0
2016-01-20 11:25:00,110.61,110.72,110.47,110.62,53442.0,95.4959,95.5909,95.375,95.5045,53442.0
2016-01-20 11:30:00,110.58,110.94,110.55,110.9,125789.0,95.47,95.7808,95.4441,95.7463,125789.0
2016-01-20 11:35:00,110.88,110.99,110.66,110.75,55823.0,95.729,95.824,95.5391,95.6168,55823.0
2016-01-20 11:40:00,110.73,110.92,110.7,110.74,51172.0,95.5995,95.7635,95.5736,95.6081,51172.0
2016-01-20 11:45:00,110.75,110.93,110.67,110.7,77531.0,95.6168,95.7722,95.5477,95.5736,77531.0
2016-01-20 11:50:00,110.7,110.72,110.45,110.45,38884.0,95.5736,95.5909,95.3578,95.3578,38884.0
2016-01-20 11:55:00,110.43,110.79,110.43,110.61,153717.0,95.3405,95.6513,95.3405,95.4959,153717.0
2016-01-20 12:00:00,110.61,110.76,110.54,110.72,50216.0,95.4959,95.6254,95.4355,95.5909,50216.0
2016-01-20 12:05:00,110.71,110.71,110.34,110.52,66714.0,95.5822,95.5822,95.2628,95.4182,66714.0
2016-01-20 12:10:00,110.49,110.59,110.36,110.51,37379.0,95.3923,95.4786,95.2801,95.4096,37379.0
2016-01-20 12:15:00,110.49,110.77,110.43,110.64,77994.0,95.3923,95.634,95.3405,95.5218,77994.0
2016-01-20 12:20:00,110.63,110.69,110.46,110.61,76750.0,95.5132,95.565,95.3664,95.4959,76750.0
2016-01-20 12:25:00,110.6,110.64,110.35,110.44,64188.0,95.4873,95.5218,95.2714,95.3491,64188.0
2016-01-20 12:30:00,110.46,110.7,110.42,110.63,49394.0,95.3664,95.5736,95.3319,95.5132,49394.0
2016-01-20 12:35:00,110.65,110.73,110.42,110.51,45049.0,95.5304,95.5995,95.3319,95.4096,45049.0
2016-01-20 12:40:00,110.46,110.64,110.46,110.57,57771.0,95.3664,95.5218,95.3664,95.4614,57771.0
2016-01-20 12:45:00,110.57,110.7,110.46,110.59,60423.0,95.4614,95.5736,95.3664,95.4786,60423.0
2016-01-20 12:50:00,110.5,111.0,110.5,110.94,60723.0,95.4009,95.8326,95.4009,95.7808,60723.0
2016-01-20 12:55:00,110.91,111.34,110.9,111.24,54012.0,95.7549,96.1261,95.7463,96.0398,54012.0
2016-01-20 13:00:00,111.28,111.29,110.99,111.07,37478.0,96.0743,96.083,95.824,95.893,37478.0
2016-01-20 13:05:00,111.08,111.15,110.91,110.95,42616.0,95.9017,95.9621,95.7549,95.7894,42616.0
2016-01-20 13:10:00,110.93,111.06,110.79,110.93,37422.0,95.7722,95.8844,95.6513,95.7722,37422.0
2016-01-20 13:15:00,110.93,111.12,110.68,110.7,65655.0,95.7722,95.9362,95.5563,95.5736,65655.0
2016-01-20 13:20:00,110.72,111.16,110.67,111.07,61896.0,95.5909,95.9707,95.5477,95.893,61896.0
2016-01-20 13:25:00,111.08,111.15,110.79,111.01,41022.0,95.9017,95.9621,95.6513,95.8412,41022.0
2016-01-20 13:30:00,111.02,111.37,110.97,111.3,34797.0,95.8499,96.152,95.8067,96.0916,34797.0
2016-01-20 13:35:00,111.31,111.62,111.12,111.55,53362.0,96.1002,96.3679,95.9362,96.3074,53362.0
2016-01-20 13:40:00,111.56,112.0,111.56,112.0,46622.0,96.3161,96.696,96.3161,96.696,46622.0
2016-01-20 13:45:00,111.98,112.64,111.98,112.51,55799.0,96.6787,97.2485,96.6787,97.1363,55799.0
2016-01-20 13:50:00,112.51,112.72,112.47,112.61,46131.0,97.1363,97.3176,97.1017,97.2226,46131.0
2016-01-20 13:55:00,112.63,112.63,112.23,112.25,46068.0,97.2399,97.2399,96.8945,96.9118,46068.0
2016-01-20 14:00:00,112.26,112.4,112.18,112.27,98153.0,96.9204,97.0413,96.8514,96.9291,98153.0
2016-01-20 14:05:00,112.25,112.72,112.2,112.67,60703.0,96.9118,97.3176,96.8686,97.2744,60703.0
2016-01-20 14:10:00,112.69,113.17,112.65,113.09,59465.0,97.2917,97.7061,97.2571,97.637,59465.0
2016-01-20 14:15:00,113.08,114.16,112.97,114.09,195360.0,97.6284,98.5608,97.5334,98.5004,195360.0
2016-01-20 14:20:00,114.05,114.4,113.68,114.04,133304.0,98.4658,98.768,98.1464,98.4572,133304.0
2016-01-20 14:25:00,114.06,114.25,113.84,113.96,94512.0,98.4745,98.6385,98.2845,98.3881,94512.0
2016-01-20 14:30:00,113.93,113.97,113.36,113.64,112395.0,98.3622,98.3968,97.8701,98.1119,112395.0
2016-01-20 14:35:00,113.65,114.02,113.62,113.99,74582.0,98.1205,98.4399,98.0946,98.414,74582.0
2016-01-20 14:40:00,114.0,114.28,113.97,114.17,91202.0,98.4227,98.6644,98.3968,98.5694,91202.0
2016-01-20 14:45:00,114.15,114.16,113.49,113.83,102333.0,98.5522,98.5608,97.9824,98.2759,102333.0
2016-01-20 14:50:00,113.85,114.17,113.81,114.01,73727.0,98.2932,98.5694,98.2586,98.4313,73727.0
2016-01-20 14:55:00,114.0,114.23,113.82,113.85,76399.0,98.4227,98.6212,98.2673,98.2932,76399.0
2016-01-20 15:00:00,113.84,113.98,113.66,113.89,53430.0,98.2845,98.4054,98.1291,98.3277,53430.0
2016-01-20 15:05:00,113.88,114.44,113.86,114.43,97308.0,98.3191,98.8025,98.3018,98.7939,97308.0
2016-01-20 15:10:00,114.44,114.7,114.42,114.68,98628.0,98.8025,99.027,98.7853,99.0098,98628.0
2016-01-20 15:15:00,114.65,115.47,114.65,115.34,108962.0,98.9839,99.6918,98.9839,99.5796,108962.0
2016-01-20 15:20:00,115.39,115.58,115.17,115.55,84121.0,99.6227,99.7868,99.4328,99.7609,84121.0
2016-01-20 15:25:00,115.55,115.67,115.33,115.47,85709.0,99.7609,99.8645,99.5709,99.6918,85709.0
2016-01-20 15:30:00,115.51,115.64,115.3,115.31,125035.0,99.7263,99.8386,99.545,99.5537,125035.0
2016-01-20 15:35:00,115.25,115.74,115.13,115.64,198848.0,99.5019,99.9249,99.3983,99.8386,198848.0
2016-01-20 15:40:00,115.6,115.68,115.32,115.42,147711.0,99.804,99.8731,99.5623,99.6486,147711.0
2016-01-20 15:45:00,115.4,115.4,114.54,115.0,187471.0,99.6314,99.6314,98.8889,99.286,187471.0
2016-01-20 15:50:00,115.0,115.11,114.73,115.08,153298.0,99.286,99.381,99.0529,99.3551,153298.0
2016-01-20 15:55:00,115.08,115.08,114.78,114.81,314689.0,99.3551,99.3551,99.0961,99.122,314689.0
2016-01-21 09:30:00,114.67,114.67,113.62,114.55,109782.0,99.0011,99.0011,98.0946,98.8975,109782.0
2016-01-21 09:35:00,114.36,114.73,113.99,114.31,53754.0,98.7335,99.0529,98.414,98.6903,53754.0
2016-01-21 09:40:00,114.3,114.42,113.9,113.9,56175.0,98.6817,98.7853,98.3363,98.3363,56175.0
2016-01-21 09:45:00,113.8,114.07,113.42,113.53,72516.0,98.25,98.4831,97.9219,98.0169,72516.0
2016-01-21 09:50:00,113.63,113.89,113.41,113.86,22299.0,98.1032,98.3277,97.9133,98.3018,22299.0
2016-01-21 09:55:00,113.8,114.21,113.43,113.56,26159.0,98.25,98.604,97.9306,98.0428,26159.0
2016-01-21 10:00:00,113.68,114.47,113.58,114.39,49299.0,98.1464,98.8284,98.0601,98.7594,49299.0
2016-01-21 10:05:00,114.43,114.78,114.28,114.78,45476.0,98.7939,99.0961,98.6644,99.0961,45476.0
2016-01-21 10:10:00,114.79,115.35,114.79,115.26,85509.0,99.1047,99.5882,99.1047,99.5105,85509.0
2016-01-21 10:15:00,115.23,115.45,115.11,115.39,118320.0,99.4846,99.6745,99.381,99.6227,118320.0
2016-01-21 10:20:00,115.39,115.48,114.48,114.48,56737.0,99.6227,99.7004,98.8371,98.8371,56737.0
2016-01-21 10:25:00,114.56,114.76,114.42,114.68,50609.0,98.9062,99.0788,98.7853,99.0098,50609.0
2016-01-21 10:30:00,114.78,115.08,114.54,115.08,59875.0,99.0961,99.3551,98.8889,99.3551,59875.0
2016-01-21 10:35:00,115.1,115.29,114.52,114.7,56687.0,99.3724,99.5364,98.8716,99.027,56687.0
2016-01-21 10:40:00,114.72,114.79,114.33,114.33,65231.0,99.0443,99.1047,98.7076,98.7076,65231.0
2016-01-21 10:45:00,114.22,114.81,114.2,114.5,69251.0,98.6126,99.122,98.5953,98.8544,69251.0
2016-01-21 10:50:00,114.52,114.71,114.2,114.55,63278.0,98.8716,99.0357,98.5953,98.8975,63278.0
2016-01-21 10:55:00,114.53,114.64,113.57,113.59,47491.0,98.8803,98.9752,98.0514,98.0687,47491.0
2016-01-21 11:00:00,113.62,114.29,113.43,114.24,35484.0,98.0946,98.673,97.9306,98.6299,35484.0
2016-01-21 11:05:00,114.19,114.2,113.95,114.03,37359.0,98.5867,98.5953,98.3795,98.4486,37359.0
2016-01-21 11:10:00,114.05,114.24,113.88,113.94,26081.0,98.4658,98.6299,98.3191,98.3709,26081.0
2016-01-21 11:15:00,113.97,114.21,113.72,113.89,47114.0,98.3968,98.604,98.1809,98.3277,47114.0
2016-01-21 11:20:00,113.91,114.16,113.81,113.89,39130.0,98.345,98.5608,98.2586,98.3277,39130.0
2016-01-21 11:25:00,113.92,114.02,113.62,113.73,31859.0,98.3536,98.4399,98.0946,98.1896,31859.0
2016-01-21 11:30:00,113.69,114.04,113.64,113.73,31594.0,98.155,98.4572,98.1119,98.1896,31594.0
2016-01-21 11:35:00,113.74,114.12,113.7,114.09,27853.0,98.1982,98.5263,98.1637,98.5004,27853.0
2016-01-21 11:40:00,114.13,114.13,113.31,113.37,46538.0,98.5349,98.5349,97.827,97.8788,46538.0
2016-01-21 11:45:00,113.35,113.81,113.3,113.8,22180.0,97.8615,98.2586,97.8183,98.25,22180.0
2016-01-21 11:50:00,113.79,113.85,113.41,113.41,30793.0,98.2414,98.2932,97.9133,97.9133,30793.0
2016-01-21 11:55:00,113.44,113.79,113.4,113.68,54462.0,97.9392,98.2414,97.9047,98.1464,54462.0
2016-01-21 12:00:00,113.71,114.2,113.69,114.18,83889.0,98.1723,98.5953,98.155,98.5781,83889.0
2016-01-21 12:05:00,114.16,114.2,114.03,114.11,23145.0,98.5608,98.5953,98.4486,98.5176,23145.0
2016-01-21 12:10:00,114.11,114.25,114.09,114.19,38751.0,98.5176,98.6385,98.5004,98.5867,38751.0
2016-01-21 12:15:00,114.19,114.42,114.04,114.05,33628.0,98.5867,98.7853,98.4572,98.4658,33628.0
2016-01-21 12:20:00,114.04,114.07,113.57,113.74,51955.0,98.4572,98.4831,98.0514,98.1982,51955.0
2016-01-21 12:25:00,113.74,113.94,113.71,113.74,54976.0,98.1982,98.3709,98.1723,98.1982,54976.0
2016-01-21 12:30:00,113.72,113.78,113.51,113.58,42383.0,98.1809,98.2327,97.9996,98.0601,42383.0
2016-01-21 12:35:00,113.59,113.74,113.55,113.58,33508.0,98.0687,98.1982,98.0342,98.0601,33508.0
2016-01-21 12:40:00,113.58,113.65,113.34,113.43,41789.0,98.0601,98.1205,97.8529,97.9306,41789.0
2016-01-21 12:45:00,113.44,113.57,113.31,113.56,22322.0,97.9392,98.0514,97.827,98.0428,22322.0
2016-01-21 12:50:00,113.56,113.73,113.5,113.73,29979.0,98.0428,98.1896,97.991,98.1896,29979.0
2016-01-21 12:55:00,113.75,113.83,113.66,113.71,19593.0,98.2068,98.2759,98.1291,98.1723,19593.0
2016-01-21 13:00:00,113.73,113.82,113.7,113.79,21554.0,98.1896,98.2673,98.1637,98.2414,21554.0
2016-01-21 13:05:00,113.81,113.9,113.75,113.9,16760.0,98.2586,98.3363,98.2068,98.3363,16760.0
2016-01-21 13:10:00,113.9,113.94,113.59,113.61,18797.0,98.3363,98.3709,98.0687,98.086,18797.0
2016-01-21 13:15:00,113.61,113.76,113.51,113.58,18712.0,98.086,98.2155,97.9996,98.0601,18712.0
2016-01-21 13:20:00,113.56,113.56,113.23,113.36,17515.0,98.0428,98.0428,97.7579,97.8701,17515.0
2016-01-21 13:25:00,113.35,113.54,113.27,113.31,29747.0,97.8615,98.0255,97.7924,97.827,29747.0
2016-01-21 13:30:00,113.31,113.41,113.09,113.09,34569.0,97.827,97.9133,97.637,97.637,34569.0
2016-01-21 13:35:00,113.09,113.49,113.09,113.47,19582.0,97.637,97.9824,97.637,97.9651,19582.0
2016-01-21 13:40:00,113.45,113.62,113.41,113.55,19947.0,97.9478,98.0946,97.9133,98.0342,19947.0
2016-01-21 13:45:00,113.57,113.74,113.53,113.65,31373.0,98.0514,98.1982,98.0169,98.1205,31373.0
2016-01-21 13:50:00,113.67,113.68,113.27,113.38,22381.0,98.1378,98.1464,97.7924,97.8874,22381.0
2016-01-21 13:55:00,113.39,113.44,113.03,113.03,44680.0,97.896,97.9392,97.5852,97.5852,44680.0
2016-01-21 14:00:00,113.09,113.23,113.05,113.18,60210.0,97.637,97.7579,97.6025,97.7147,60210.0
2016-01-21 14:05:00,113.16,113.23,113.01,113.07,34705.0,97.6975,97.7579,97.5679,97.6197,34705.0
2016-01-21 14:10:00,113.06,113.06,112.6,112.68,71846.0,97.6111,97.6111,97.214,97.283,71846.0
2016-01-21 14:15:00,112.69,112.74,112.36,112.46,56329.0,97.2917,97.3348,97.0068,97.0931,56329.0
2016-01-21 14:20:00,112.44,112.58,112.26,112.3,55927.0,97.0758,97.1967,96.9204,96.955,55927.0
2016-01-21 14:25:00,112.32,112.7,112.27,112.68,97410.0,96.9722,97.3003,96.9291,97.283,97410.0
2016-01-21 14:30:00,112.62,113.12,112.62,112.93,45088.0,97.2312,97.6629,97.2312,97.4989,45088.0
2016-01-21 14:35:00,112.91,113.26,112.91,113.17,19493.0,97.4816,97.7838,97.4816,97.7061,19493.0
2016-01-21 14:40:00,113.17,113.45,113.14,113.18,48401.0,97.7061,97.9478,97.6802,97.7147,48401.0
2016-01-21 14:45:00,113.19,113.21,112.88,112.88,28466.0,97.7234,97.7406,97.4557,97.4557,28466.0
2016-01-21 14:50:00,112.89,113.11,112.84,113.07,29340.0,97.4643,97.6543,97.4212,97.6197,29340.0
2016-01-21 14:55:00,113.05,113.42,113.05,113.26,23841.0,97.6025,97.9219,97.6025,97.7838,23841.0
2016-01-21 15:00:00,113.27,113.29,113.09,113.16,36416.0,97.7924,97.8097,97.637,97.6975,36416.0
2016-01-21 15:05:00,113.18,113.25,112.8,112.96,52370.0,97.7147,97.7752,97.3866,97.5248,52370.0
2016-01-21 15:10:00,112.97,113.37,112.91,113.27,48869.0,97.5334,97.8788,97.4816,97.7924,48869.0
2016-01-21 15:15:00,113.27,113.29,112.95,113.06,58384.0,97.7924,97.8097,97.5161,97.6111,58384.0
2016-01-21 15:20:00,113.07,113.26,112.96,113.22,41441.0,97.6197,97.7838,97.5248,97.7493,41441.0
2016-01-21 15:25:00,113.23,113.32,113.12,113.18,40392.0,97.7579,97.8356,97.6629,97.7147,40392.0
2016-01-21 15:30:00,113.2,113.69,113.2,113.66,74199.0,97.732,98.155,97.732,98.1291,74199.0
2016-01-21 15:35:00,113.69,113.83,113.49,113.75,75146.0,98.155,98.2759,97.9824,98.2068,75146.0
2016-01-21 15:40:00,113.75,114.16,113.68,114.06,142794.0,98.2068,98.5608,98.1464,98.4745,142794.0
2016-01-21 15:45:00,114.08,114.12,113.68,113.76,141352.0,98.4917,98.5263,98.1464,98.2155,141352.0
2016-01-21 15:50:00,113.75,113.98,113.67,113.97,110507.0,98.2068,98.4054,98.1378,98.3968,110507.0
2016-01-21 15:55:00,113.96,113.98,113.46,113.48,328603.0,98.3881,98.4054,97.9565,97.9737,328603.0
2016-01-22 09:30:00,114.67,115.01,114.48,114.97,106288.0,99.0011,99.2947,98.8371,99.2601,106288.0
2016-01-22 09:35:00,114.97,115.15,114.6,114.67,36789.0,99.2601,99.4155,98.9407,99.0011,36789.0
2016-01-22 09:40:00,114.63,114.83,114.46,114.62,59825.0,98.9666,99.1393,98.8198,98.958,59825.0
2016-01-22 09:45:00,114.62,115.07,114.56,114.91,93126.0,98.958,99.3465,98.9062,99.2083,93126.0
2016-01-22 09:50:00,115.0,115.07,114.83,115.0,46081.0,99.286,99.3465,99.1393,99.286,46081.0
2016-01-22 09:55:00,115.0,115.07,114.82,114.9,47426.0,99.286,99.3465,99.1306,99.1997,47426.0
2016-01-22 10:00:00,114.86,115.04,114.7,114.85,53407.0,99.1652,99.3206,99.027,99.1565,53407.0
2016-01-22 10:05:00,114.83,114.96,114.56,114.87,65980.0,99.1393,99.2515,98.9062,99.1738,65980.0
2016-01-22 10:10:00,114.87,115.0,114.68,114.86,33395.0,99.1738,99.286,99.0098,99.1652,33395.0
2016-01-22 10:15:00,114.83,115.05,114.75,114.78,36150.0,99.1393,99.3292,99.0702,99.0961,36150.0
2016-01-22 10:20:00,114.81,114.85,114.6,114.69,36101.0,99.122,99.1565,98.9407,99.0184,36101.0
2016-01-22 10:25:00,114.64,114.76,114.4,114.59,49863.0,98.9752,99.0788,98.768,98.9321,49863.0
2016-01-22 10:30:00,114.64,114.99,114.59,114.69,30209.0,98.9752,99.2774,98.9321,99.0184,30209.0
2016-01-22 10:35:00,114.69,114.85,114.59,114.76,26768.0,99.0184,99.1565,98.9321,99.0788,26768.0
2016-01-22 10:40:00,114.79,114.81,114.58,114.76,34506.0,99.1047,99.122,98.9234,99.0788,34506.0
2016-01-22 10:45:00,114.75,114.83,114.55,114.76,30587.0,99.0702,99.1393,98.8975,99.0788,30587.0
2016-01-22 10:50:00,114.76,114.93,114.7,114.79,29396.0,99.0788,99.2256,99.027,99.1047,29396.0
2016-01-22 10:55:00,114.77,114.86,114.72,114.72,28073.0,99.0875,99.1652,99.0443,99.0443,28073.0
2016-01-22 11:00:00,114.72,114.78,114.41,114.41,38566.0,99.0443,99.0961,98.7766,98.7766,38566.0
2016-01-22 11:05:00,114.37,114.53,114.36,114.43,37582.0,98.7421,98.8803,98.7335,98.7939,37582.0
2016-01-22 11:10:00,114.44,114.58,114.43,114.51,36761.0,98.8025,98.9234,98.7939,98.863,36761.0
2016-01-22 11:15:00,114.51,114.68,114.5,114.56,57956.0,98.863,99.0098,98.8544,98.9062,57956.0
2016-01-22 11:20:00,114.57,114.75,114.54,114.72,39994.0,98.9148,99.0702,98.8889,99.0443,39994.0
2016-01-22 11:25:00,114.73,114.73,114.39,114.43,60284.0,99.0529,99.0529,98.7594,98.7939,60284.0
2016-01-22 11:30:00,114.45,114.54,114.34,114.35,30125.0,98.8112,98.8889,98.7162,98.7248,30125.0
2016-01-22 11:35:00,114.36,114.37,114.03,114.06,45104.0,98.7335,98.7421,98.4486,98.4745,45104.0
2016-01-22 11:40:00,114.04,114.19,113.94,114.19,49147.0,98.4572,98.5867,98.3709,98.5867,49147.0
2016-01-22 11:45:00,114.19,114.26,114.02,114.2,28089.0,98.5867,98.6471,98.4399,98.5953,28089.0
2016-01-22 11:50:00,114.2,114.51,114.18,114.42,42900.0,98.5953,98.863,98.5781,98.7853,42900.0
2016-01-22 11:55:00,114.41,114.63,114.37,114.44,32216.0,98.7766,98.9666,98.7421,98.8025,32216.0
2016-01-22 12:00:00,114.43,114.79,114.42,114.77,24750.0,98.7939,99.1047,98.7853,99.0875,24750.0
2016-01-22 12:05:00,114.72,114.84,114.65,114.73,17954.0,99.0443,99.1479,98.9839,99.0529,17954.0
2016-01-22 12:10:00,114.73,114.95,114.65,114.92,26213.0,99.0529,99.2429,98.9839,99.217,26213.0
2016-01-22 12:15:00,114.9,114.94,114.7,114.87,19951.0,99.1997,99.2342,99.027,99.1738,19951.0
2016-01-22 12:20:00,114.9,114.97,114.78,114.97,22524.0,99.1997,99.2601,99.0961,99.2601,22524.0
2016-01-22 12:25:00,114.97,115.06,114.9,115.02,15615.0,99.2601,99.3378,99.1997,99.3033,15615.0
2016-01-22 12:30:00,115.04,115.04,114.71,114.72,18452.0,99.3206,99.3206,99.0357,99.0443,18452.0
2016-01-22 12:35:00,114.7,114.72,114.65,114.7,18375.0,99.027,99.0443,98.9839,99.027,18375.0
2016-01-22 12:40:00,114.7,114.74,114.54,114.59,20908.0,99.027,99.0616,98.8889,98.9321,20908.0
2016-01-22 12:45:00,114.59,114.69,114.58,114.68,19700.0,98.9321,99.0184,98.9234,99.0098,19700.0
2016-01-22 12:50:00,114.65,114.72,114.61,114.71,21533.0,98.9839,99.0443,98.9493,99.0357,21533.0
2016-01-22 12:55:00,114.68,114.77,114.64,114.7,17058.0,99.0098,99.0875,98.9752,99.027,17058.0
2016-01-22 13:00:00,114.66,114.72,114.57,114.61,16274.0,98.9925,99.0443,98.9148,98.9493,16274.0
2016-01-22 13:05:00,114.61,114.72,114.57,114.61,23914.0,98.9493,99.0443,98.9148,98.9493,23914.0
2016-01-22 13:10:00,114.65,114.65,114.42,114.55,35310.0,98.9839,98.9839,98.7853,98.8975,35310.0
2016-01-22 13:15:00,114.57,114.64,114.55,114.61,14101.0,98.9148,98.9752,98.8975,98.9493,14101.0
2016-01-22 13:20:00,114.61,114.69,114.57,114.63,19134.0,98.9493,99.0184,98.9148,98.9666,19134.0
2016-01-22 13:25:00,114.65,114.7,114.57,114.67,27866.0,98.9839,99.027,98.9148,99.0011,27866.0
2016-01-22 13:30:00,114.68,114.73,114.64,114.66,19603.0,99.0098,99.0529,98.9752,98.9925,19603.0
2016-01-22 13:35:00,114.66,114.7,114.54,114.55,15775.0,98.9925,99.027,98.8889,98.8975,15775.0
2016-01-22 13:40:00,114.55,114.69,114.55,114.63,23954.0,98.8975,99.0184,98.8975,98.9666,23954.0
2016-01-22 13:45:00,114.63,114.69,114.6,114.66,20800.0,98.9666,99.0184,98.9407,98.9925,20800.0
2016-01-22 13:50:00,114.67,114.75,114.62,114.72,22942.0,99.0011,99.0702,98.958,99.0443,22942.0
2016-01-22 13:55:00,114.71,114.72,114.65,114.68,14693.0,99.0357,99.0443,98.9839,99.0098,14693.0
2016-01-22 14:00:00,114.67,114.72,114.62,114.71,28285.0,99.0011,99.0443,98.958,99.0357,28285.0
2016-01-22 14:05:00,114.68,114.81,114.65,114.77,27835.0,99.0098,99.122,98.9839,99.0875,27835.0
2016-01-22 14:10:00,114.79,114.87,114.7,114.87,28537.0,99.1047,99.1738,99.027,99.1738,28537.0
2016-01-22 14:15:00,114.85,114.87,114.75,114.77,17976.0,99.1565,99.1738,99.0702,99.0875,17976.0
2016-01-22 14:20:00,114.76,114.79,114.59,114.62,19407.0,99.0788,99.1047,98.9321,98.958,19407.0
2016-01-22 14:25:00,114.62,114.64,114.44,114.47,19440.0,98.958,98.9752,98.8025,98.8284,19440.0
2016-01-22 14:30:00,114.45,114.45,114.24,114.4,25582.0,98.8112,98.8112,98.6299,98.768,25582.0
2016-01-22 14:35:00,114.38,114.52,114.17,114.27,43905.0,98.7507,98.8716,98.5694,98.6558,43905.0
2016-01-22 14:40:00,114.25,114.35,114.16,114.29,27238.0,98.6385,98.7248,98.5608,98.673,27238.0
2016-01-22 14:45:00,114.27,114.4,114.27,114.33,22649.0,98.6558,98.768,98.6558,98.7076,22649.0
2016-01-22 14:50:00,114.34,114.34,114.17,114.31,25842.0,98.7162,98.7162,98.5694,98.6903,25842.0
2016-01-22 14:55:00,114.31,114.32,114.17,114.24,27376.0,98.6903,98.6989,98.5694,98.6299,27376.0
2016-01-22 15:00:00,114.25,114.4,114.25,114.37,35225.0,98.6385,98.768,98.6385,98.7421,35225.0
2016-01-22 15:05:00,114.34,114.35,114.16,114.16,29197.0,98.7162,98.7248,98.5608,98.5608,29197.0
2016-01-22 15:10:00,114.15,114.15,113.97,114.03,33062.0,98.5522,98.5522,98.3968,98.4486,33062.0
2016-01-22 15:15:00,114.05,114.09,113.97,113.98,31280.0,98.4658,98.5004,98.3968,98.4054,31280.0
2016-01-22 15:20:00,113.99,114.04,113.89,113.93,32466.0,98.414,98.4572,98.3277,98.3622,32466.0
2016-01-22 15:25:00,113.92,114.19,113.9,114.17,42611.0,98.3536,98.5867,98.3363,98.5694,42611.0
2016-01-22 15:30:00,114.17,114.17,113.98,114.01,52397.0,98.5694,98.5694,98.4054,98.4313,52397.0
2016-01-22 15:35:00,114.02,114.22,113.96,114.2,43990.0,98.4399,98.6126,98.3881,98.5953,43990.0
2016-01-22 15:40:00,114.18,114.32,114.09,114.29,58795.0,98.5781,98.6989,98.5004,98.673,58795.0
2016-01-22 15:45:00,114.28,114.41,114.24,114.29,92736.0,98.6644,98.7766,98.6299,98.673,92736.0
2016-01-22 15:50:00,114.28,114.31,114.16,114.28,69547.0,98.6644,98.6903,98.5608,98.6644,69547.0
2016-01-22 15:55:00,114.28,114.33,114.18,114.32,151006.0,98.6644,98.7076,98.5781,98.6989,151006.0
2016-01-25 09:30:00,114.52,115.31,114.25,114.43,100828.0,98.8716,99.5537,98.6385,98.7939,100828.0
2016-01-25 09:35:00,114.43,114.56,113.82,114.21,45656.0,98.7939,98.9062,98.2673,98.604,45656.0
2016-01-25 09:40:00,114.21,114.44,114.1,114.27,19269.0,98.604,98.8025,98.509,98.6558,19269.0
2016-01-25 09:45:00,114.37,114.43,114.03,114.26,31755.0,98.7421,98.7939,98.4486,98.6471,31755.0
2016-01-25 09:50:00,114.32,114.44,112.85,112.86,67722.0,98.6989,98.8025,97.4298,97.4384,67722.0
2016-01-25 09:55:00,112.92,113.48,112.86,113.41,32099.0,97.4902,97.9737,97.4384,97.9133,32099.0
2016-01-25 10:00:00,113.36,113.36,113.12,113.29,22514.0,97.8701,97.8701,97.6629,97.8097,22514.0
2016-01-25 10:05:00,113.26,113.27,112.95,113.04,26620.0,97.7838,97.7924,97.5161,97.5938,26620.0
2016-01-25 10:10:00,113.01,113.04,112.89,112.95,24777.0,97.5679,97.5938,97.4643,97.5161,24777.0
2016-01-25 10:15:00,112.93,113.17,112.86,113.05,24116.0,97.4989,97.7061,97.4384,97.6025,24116.0
2016-01-25 10:20:00,113.11,113.75,113.11,113.75,24304.0,97.6543,98.2068,97.6543,98.2068,24304.0
2016-01-25 10:25:00,113.75,113.81,113.55,113.77,19144.0,98.2068,98.2586,98.0342,98.2241,19144.0
2016-01-25 10:30:00,113.78,113.84,113.62,113.66,26491.0,98.2327,98.2845,98.0946,98.1291,26491.0
2016-01-25 10:35:00,113.63,113.79,113.59,113.78,16532.0,98.1032,98.2414,98.0687,98.2327,16532.0
2016-01-25 10:40:00,113.78,113.85,113.6,113.82,19073.0,98.2327,98.2932,98.0773,98.2673,19073.0
2016-01-25 10:45:00,113.79,113.99,113.69,113.89,11664.0,98.2414,98.414,98.155,98.3277,11664.0
2016-01-25 10:50:00,113.86,114.05,113.84,113.96,16112.0,98.3018,98.4658,98.2845,98.3881,16112.0
2016-01-25 10:55:00,113.86,113.91,113.64,113.69,19626.0,98.3018,98.345,98.1119,98.155,19626.0
2016-01-25 11:00:00,113.64,113.73,113.56,113.7,18432.0,98.1119,98.1896,98.0428,98.1637,18432.0
2016-01-25 11:05:00,113.72,113.72,113.51,113.66,18488.0,98.1809,98.1809,97.9996,98.1291,18488.0
2016-01-25 11:10:00,113.65,113.75,113.51,113.72,18975.0,98.1205,98.2068,97.9996,98.1809,18975.0
2016-01-25 11:15:00,113.67,113.87,113.57,113.62,26285.0,98.1378,98.3104,98.0514,98.0946,26285.0
2016-01-25 11:20:00,113.62,113.7,113.52,113.61,12241.0,98.0946,98.1637,98.0083,98.086,12241.0
2016-01-25 11:25:00,113.7,113.7,113.5,113.59,10592.0,98.1637,98.1637,97.991,98.0687,10592.0
2016-01-25 11:30:00,113.61,113.62,113.44,113.57,16207.0,98.086,98.0946,97.9392,98.0514,16207.0
2016-01-25 11:35:00,113.55,113.91,113.54,113.86,16800.0,98.0342,98.345,98.0255,98.3018,16800.0
2016-01-25 11:40:00,113.87,113.94,113.67,113.67,16957.0,98.3104,98.3709,98.1378,98.1378,16957.0
2016-01-25 11:45:00,113.7,113.77,113.63,113.71,11908.0,98.1637,98.2241,98.1032,98.1723,11908.0
2016-01-25 11:50:00,113.78,114.05,113.77,114.02,15017.0,98.2327,98.4658,98.2241,98.4399,15017.0
2016-01-25 11:55:00,114.04,114.04,113.86,113.86,11131.0,98.4572,98.4572,98.3018,98.3018,11131.0
2016-01-25 12:00:00,113.84,113.89,113.79,113.79,12705.0,98.2845,98.3277,98.2414,98.2414,12705.0
2016-01-25 12:05:00,113.82,113.89,113.74,113.82,12567.0,98.2673,98.3277,98.1982,98.2673,12567.0
2016-01-25 12:10:00,113.82,113.86,113.67,113.7,15446.0,98.2673,98.3018,98.1378,98.1637,15446.0
2016-01-25 12:15:00,113.7,113.98,113.66,113.95,23809.0,98.1637,98.4054,98.1291,98.3795,23809.0
2016-01-25 12:20:00,113.95,114.04,113.91,113.98,41071.0,98.3795,98.4572,98.345,98.4054,41071.0
2016-01-25 12:25:00,113.96,114.05,113.89,114.01,19007.0,98.3881,98.4658,98.3277,98.4313,19007.0
2016-01-25 12:30:00,113.99,114.08,113.91,114.03,23783.0,98.414,98.4917,98.345,98.4486,23783.0
2016-01-25 12:35:00,114.01,114.08,113.91,114.08,21248.0,98.4313,98.4917,98.345,98.4917,21248.0
2016-01-25 12:40:00,114.09,114.25,114.09,114.14,20522.0,98.5004,98.6385,98.5004,98.5435,20522.0
2016-01-25 12:45:00,114.18,114.21,113.98,114.06,16508.0,98.5781,98.604,98.4054,98.4745,16508.0
2016-01-25 12:50:00,114.07,114.07,113.86,113.89,17301.0,98.4831,98.4831,98.3018,98.3277,17301.0
2016-01-25 12:55:00,113.88,114.08,113.87,114.05,13830.0,98.3191,98.4917,98.3104,98.4658,13830.0
2016-01-25 13:00:00,114.09,114.23,114.01,114.22,17091.0,98.5004,98.6212,98.4313,98.6126,17091.0
2016-01-25 13:05:00,114.24,114.32,114.23,114.27,16782.0,98.6299,98.6989,98.6212,98.6558,16782.0
2016-01-25 13:10:00,114.28,114.29,114.14,114.25,34028.0,98.6644,98.673,98.5435,98.6385,34028.0
2016-01-25 13:15:00,114.25,114.26,114.13,114.19,13977.0,98.6385,98.6471,98.5349,98.5867,13977.0
2016-01-25 13:20:00,114.2,114.23,114.12,114.17,21733.0,98.5953,98.6212,98.5263,98.5694,21733.0
2016-01-25 13:25:00,114.16,114.19,114.06,114.09,14722.0,98.5608,98.5867,98.4745,98.5004,14722.0
2016-01-25 13:30:00,114.09,114.2,114.08,114.11,15471.0,98.5004,98.5953,98.4917,98.5176,15471.0
2016-01-25 13:35:00,114.09,114.24,114.09,114.14,30445.0,98.5004,98.6299,98.5004,98.5435,30445.0
2016-01-25 13:40:00,114.13,114.19,114.07,114.1,47443.0,98.5349,98.5867,98.4831,98.509,47443.0
2016-01-25 13:45:00,114.09,114.09,113.83,113.86,24171.0,98.5004,98.5004,98.2759,98.3018,24171.0
2016-01-25 13:50:00,113.89,113.93,113.85,113.93,16401.0,98.3277,98.3622,98.2932,98.3622,16401.0
2016-01-25 13:55:00,113.96,113.96,113.83,113.84,10240.0,98.3881,98.3881,98.2759,98.2845,10240.0
2016-01-25 14:00:00,113.84,113.86,113.68,113.84,23842.0,98.2845,98.3018,98.1464,98.2845,23842.0
2016-01-25 14:05:00,113.84,114.02,113.83,113.95,23791.0,98.2845,98.4399,98.2759,98.3795,23791.0
2016-01-25 14:10:00,113.94,113.99,113.84,113.94,28406.0,98.3709,98.414,98.2845,98.3709,28406.0
2016-01-25 14:15:00,114.0,114.0,113.81,113.83,20178.0,98.4227,98.4227,98.2586,98.2759,20178.0
2016-01-25 14:20:00,113.83,113.87,113.74,113.85,19108.0,98.2759,98.3104,98.1982,98.2932,19108.0
2016-01-25 14:25:00,113.85,113.86,113.74,113.83,18299.0,98.2932,98.3018,98.1982,98.2759,18299.0
2016-01-25 14:30:00,113.84,113.89,113.76,113.83,15457.0,98.2845,98.3277,98.2155,98.2759,15457.0
2016-01-25 14:35:00,113.8,113.91,113.72,113.83,25390.0,98.25,98.345,98.1809,98.2759,25390.0
2016-01-25 14:40:00,113.82,113.92,113.72,113.83,19574.0,98.2673,98.3536,98.1809,98.2759,19574.0
2016-01-25 14:45:00,113.81,113.97,113.8,113.89,19920.0,98.2586,98.3968,98.25,98.3277,19920.0
2016-01-25 14:50:00,113.88,114.02,113.84,113.97,39599.0,98.3191,98.4399,98.2845,98.3968,39599.0
2016-01-25 14:55:00,113.96,114.12,113.96,114.08,33112.0,98.3881,98.5263,98.3881,98.4917,33112.0
2016-01-25 15:00:00,114.08,114.19,114.07,114.14,38775.0,98.4917,98.5867,98.4831,98.5435,38775.0
2016-01-25 15:05:00,114.15,114.15,113.73,113.74,36667.0,98.5522,98.5522,98.1896,98.1982,36667.0
2016-01-25 15:10:00,113.74,113.79,113.6,113.73,23816.0,98.1982,98.2414,98.0773,98.1896,23816.0
2016-01-25 15:15:00,113.75,113.8,113.69,113.76,40175.0,98.2068,98.25,98.155,98.2155,40175.0
2016-01-25 15:20:00,113.76,113.77,113.34,113.45,42111.0,98.2155,98.2241,97.8529,97.9478,42111.0
2016-01-25 15:25:00,113.45,113.69,113.43,113.55,31415.0,97.9478,98.155,97.9306,98.0342,31415.0
2016-01-25 15:30:00,113.53,113.68,113.39,113.41,43295.0,98.0169,98.1464,97.896,97.9133,43295.0
2016-01-25 15:35:00,113.42,113.48,113.26,113.38,53879.0,97.9219,97.9737,97.7838,97.8874,53879.0
2016-01-25 15:40:00,113.4,113.46,113.28,113.35,65580.0,97.9047,97.9565,97.8011,97.8615,65580.0
2016-01-25 15:45:00,113.32,113.47,113.28,113.44,92866.0,97.8356,97.9651,97.8011,97.9392,92866.0
2016-01-25 15:50:00,113.44,113.65,113.36,113.53,71920.0,97.9392,98.1205,97.8701,98.0169,71920.0
2016-01-25 15:55:00,113.51,113.52,113.34,113.43,114383.0,97.9996,98.0083,97.8529,97.9306,114383.0
2016-01-26 09:30:00,112.91,113.45,112.25,112.57,140020.0,97.4816,97.9478,96.9118,97.1881,140020.0
2016-01-26 09:35:00,112.77,113.22,112.6,113.01,56680.0,97.3607,97.7493,97.214,97.5679,56680.0
2016-01-26 09:40:00,113.1,113.18,112.32,112.73,40351.0,97.6457,97.7147,96.9722,97.3262,40351.0
2016-01-26 09:45:00,112.72,113.06,112.51,112.53,24170.0,97.3176,97.6111,97.1363,97.1535,24170.0
2016-01-26 09:50:00,112.48,112.51,111.76,111.91,60650.0,97.1104,97.1363,96.4888,96.6183,60650.0
2016-01-26 09:55:00,111.83,112.29,111.83,112.18,26428.0,96.5492,96.9463,96.5492,96.8514,26428.0
2016-01-26 10:00:00,112.27,112.86,112.15,112.68,36187.0,96.9291,97.4384,96.8255,97.283,36187.0
2016-01-26 10:05:00,112.65,112.82,112.57,112.61,78161.0,97.2571,97.4039,97.1881,97.2226,78161.0
2016-01-26 10:10:00,112.64,112.73,112.47,112.7,105290.0,97.2485,97.3262,97.1017,97.3003,105290.0
2016-01-26 10:15:00,112.73,113.06,112.71,113.01,55396.0,97.3262,97.6111,97.3089,97.5679,55396.0
2016-01-26 10:20:00,113.01,113.1,112.73,112.84,38969.0,97.5679,97.6457,97.3262,97.4212,38969.0
2016-01-26 10:25:00,112.86,113.28,112.85,113.05,27598.0,97.4384,97.8011,97.4298,97.6025,27598.0
2016-01-26 10:30:00,113.04,113.2,112.72,113.2,66891.0,97.5938,97.732,97.3176,97.732,66891.0
2016-01-26 10:35:00,113.2,113.2,112.79,112.87,64315.0,97.732,97.732,97.378,97.4471,64315.0
2016-01-26 10:40:00,112.89,112.95,112.76,112.87,8700.0,97.4643,97.5161,97.3521,97.4471,8700.0
2016-01-26 10:45:00,112.89,112.93,112.51,112.7,22012.0,97.4643,97.4989,97.1363,97.3003,22012.0
2016-01-26 10:50:00,112.7,112.78,112.6,112.73,23788.0,97.3003,97.3694,97.214,97.3262,23788.0
2016-01-26 10:55:00,112.75,112.76,112.06,112.11,41510.0,97.3435,97.3521,96.7478,96.7909,41510.0
2016-01-26 11:00:00,112.1,112.45,112.09,112.45,27024.0,96.7823,97.0845,96.7737,97.0845,27024.0
2016-01-26 11:05:00,112.46,112.75,112.41,112.41,33812.0,97.0931,97.3435,97.0499,97.0499,33812.0
2016-01-26 11:10:00,112.42,112.51,112.34,112.37,23984.0,97.0586,97.1363,96.9895,97.0154,23984.0
2016-01-26 11:15:00,112.4,112.41,112.23,112.28,31673.0,97.0413,97.0499,96.8945,96.9377,31673.0
2016-01-26 11:20:00,112.24,112.28,112.02,112.13,62877.0,96.9032,96.9377,96.7132,96.8082,62877.0
2016-01-26 11:25:00,112.13,112.34,112.09,112.33,44699.0,96.8082,96.9895,96.7737,96.9809,44699.0
2016-01-26 11:30:00,112.37,112.48,112.2,112.46,33457.0,97.0154,97.1104,96.8686,97.0931,33457.0
2016-01-26 11:35:00,112.43,112.68,112.43,112.61,29687.0,97.0672,97.283,97.0672,97.2226,29687.0
2016-01-26 11:40:00,112.61,112.91,112.57,112.87,24608.0,97.2226,97.4816,97.1881,97.4471,24608.0
2016-01-26 11:45:00,112.85,112.95,112.8,112.84,29388.0,97.4298,97.5161,97.3866,97.4212,29388.0
2016-01-26 11:50:00,112.81,113.08,112.81,113.08,15942.0,97.3953,97.6284,97.3953,97.6284,15942.0
2016-01-26 11:55:00,113.07,113.17,112.78,112.78,36424.0,97.6197,97.7061,97.3694,97.3694,36424.0
2016-01-26 12:00:00,112.79,113.07,112.79,113.04,16278.0,97.378,97.6197,97.378,97.5938,16278.0
2016-01-26 12:05:00,113.03,113.27,112.94,113.27,23465.0,97.5852,97.7924,97.5075,97.7924,23465.0
2016-01-26 12:10:00,113.3,113.71,113.3,113.68,16607.0,97.8183,98.1723,97.8183,98.1464,16607.0
2016-01-26 12:15:00,113.7,113.71,113.49,113.65,25319.0,98.1637,98.1723,97.9824,98.1205,25319.0
2016-01-26 12:20:00,113.65,113.84,113.6,113.76,17332.0,98.1205,98.2845,98.0773,98.2155,17332.0
2016-01-26 12:25:00,113.78,113.84,113.53,113.57,32947.0,98.2327,98.2845,98.0169,98.0514,32947.0
2016-01-26 12:30:00,113.6,113.87,113.6,113.86,25428.0,98.0773,98.3104,98.0773,98.3018,25428.0
2016-01-26 12:35:00,113.87,113.93,113.81,113.81,28555.0,98.3104,98.3622,98.2586,98.2586,28555.0
2016-01-26 12:40:00,113.79,113.86,113.66,113.74,38445.0,98.2414,98.3018,98.1291,98.1982,38445.0
2016-01-26 12:45:00,113.73,113.82,113.7,113.8,12507.0,98.1896,98.2673,98.1637,98.25,12507.0
2016-01-26 12:50:00,113.82,113.9,113.6,113.62,15474.0,98.2673,98.3363,98.0773,98.0946,15474.0
2016-01-26 12:55:00,113.62,113.62,113.44,113.45,33647.0,98.0946,98.0946,97.9392,97.9478,33647.0
2016-01-26 13:00:00,113.46,113.59,113.46,113.55,24351.0,97.9565,98.0687,97.9565,98.0342,24351.0
2016-01-26 13:05:00,113.54,113.64,113.47,113.55,20119.0,98.0255,98.1119,97.9651,98.0342,20119.0
2016-01-26 13:10:00,113.54,113.62,113.51,113.55,12236.0,98.0255,98.0946,97.9996,98.0342,12236.0
2016-01-26 13:15:00,113.56,113.63,113.53,113.55,11300.0,98.0428,98.1032,98.0169,98.0342,11300.0
2016-01-26 13:20:00,113.53,113.71,113.47,113.5,12372.0,98.0169,98.1723,97.9651,97.991,12372.0
2016-01-26 13:25:00,113.5,113.65,113.48,113.57,10123.0,97.991,98.1205,97.9737,98.0514,10123.0
2016-01-26 13:30:00,113.56,113.57,113.42,113.54,11292.0,98.0428,98.0514,97.9219,98.0255,11292.0
2016-01-26 13:35:00,113.55,113.61,113.41,113.47,36543.0,98.0342,98.086,97.9133,97.9651,36543.0
2016-01-26 13:40:00,113.46,113.54,113.4,113.42,17578.0,97.9565,98.0255,97.9047,97.9219,17578.0
2016-01-26 13:45:00,113.42,113.46,113.33,113.45,18265.0,97.9219,97.9565,97.8442,97.9478,18265.0
2016-01-26 13:50:00,113.46,113.55,113.45,113.46,24235.0,97.9565,98.0342,97.9478,97.9565,24235.0
2016-01-26 13:55:00,113.45,113.51,113.41,113.49,19246.0,97.9478,97.9996,97.9133,97.9824,19246.0
2016-01-26 14:00:00,113.47,113.48,113.24,113.24,46229.0,97.9651,97.9737,97.7665,97.7665,46229.0
2016-01-26 14:05:00,113.23,113.48,113.22,113.4,61938.0,97.7579,97.9737,97.7493,97.9047,61938.0
2016-01-26 14:10:00,113.39,113.39,113.2,113.23,35762.0,97.896,97.896,97.732,97.7579,35762.0
2016-01-26 14:15:00,113.26,113.53,113.24,113.47,19775.0,97.7838,98.0169,97.7665,97.9651,19775.0
2016-01-26 14:20:00,113.46,113.57,113.43,113.54,11988.0,97.9565,98.0514,97.9306,98.0255,11988.0
2016-01-26 14:25:00,113.54,113.54,113.3,113.34,17040.0,98.0255,98.0255,97.8183,97.8529,17040.0
2016-01-26 14:30:00,113.34,113.38,113.28,113.34,23230.0,97.8529,97.8874,97.8011,97.8529,23230.0
2016-01-26 14:35:00,113.34,113.37,113.22,113.28,77500.0,97.8529,97.8788,97.7493,97.8011,77500.0
2016-01-26 14:40:00,113.27,113.41,113.27,113.33,33821.0,97.7924,97.9133,97.7924,97.8442,33821.0
2016-01-26 14:45:00,113.34,113.39,113.29,113.37,21332.0,97.8529,97.896,97.8097,97.8788,21332.0
2016-01-26 14:50:00,113.38,113.53,113.37,113.5,23023.0,97.8874,98.0169,97.8788,97.991,23023.0
2016-01-26 14:55:00,113.5,113.59,113.43,113.51,65275.0,97.991,98.0687,97.9306,97.9996,65275.0
2016-01-26 15:00:00,113.5,113.53,113.3,113.3,53003.0,97.991,98.0169,97.8183,97.8183,53003.0
2016-01-26 15:05:00,113.28,113.32,113.2,113.24,54829.0,97.8011,97.8356,97.732,97.7665,54829.0
2016-01-26 15:10:00,113.24,113.31,113.18,113.31,40186.0,97.7665,97.827,97.7147,97.827,40186.0
2016-01-26 15:15:00,113.33,113.59,113.3,113.51,53515.0,97.8442,98.0687,97.8183,97.9996,53515.0
2016-01-26 15:20:00,113.52,113.59,113.49,113.54,60861.0,98.0083,98.0687,97.9824,98.0255,60861.0
2016-01-26 15:25:00,113.56,113.77,113.51,113.74,59832.0,98.0428,98.2241,97.9996,98.1982,59832.0
2016-01-26 15:30:00,113.73,113.86,113.69,113.71,73194.0,98.1896,98.3018,98.155,98.1723,73194.0
2016-01-26 15:35:00,113.7,113.91,113.65,113.9,80778.0,98.1637,98.345,98.1205,98.3363,80778.0
2016-01-26 15:40:00,113.88,114.17,113.85,114.15,84979.0,98.3191,98.5694,98.2932,98.5522,84979.0
2016-01-26 15:45:00,114.14,114.18,113.9,113.96,83935.0,98.5435,98.5781,98.3363,98.3881,83935.0
2016-01-26 15:50:00,113.96,113.98,113.77,113.81,110663.0,98.3881,98.4054,98.2241,98.2586,110663.0
2016-01-26 15:55:00,113.81,114.07,113.71,113.99,224415.0,98.2586,98.4831,98.1723,98.414,224415.0
2016-01-27 09:30:00,114.43,114.81,112.47,112.5,146217.0,98.7939,99.122,97.1017,97.1276,146217.0
2016-01-27 09:35:00,112.5,113.27,112.5,113.24,81358.0,97.1276,97.7924,97.1276,97.7665,81358.0
2016-01-27 09:40:00,113.23,113.85,112.92,113.8,31937.0,97.7579,98.2932,97.4902,98.25,31937.0
2016-01-27 09:45:00,113.83,114.25,113.83,114.19,25914.0,98.2759,98.6385,98.2759,98.5867,25914.0
2016-01-27 09:50:00,114.09,114.18,113.75,113.75,88778.0,98.5004,98.5781,98.2068,98.2068,88778.0
2016-01-27 09:55:00,113.71,114.07,113.52,113.78,37888.0,98.1723,98.4831,98.0083,98.2327,37888.0
2016-01-27 10:00:00,113.77,113.79,113.47,113.5,46366.0,98.2241,98.2414,97.9651,97.991,46366.0
2016-01-27 10:05:00,113.43,113.86,113.4,113.79,38209.0,97.9306,98.3018,97.9047,98.2414,38209.0
2016-01-27 10:10:00,113.79,113.79,113.27,113.59,33475.0,98.2414,98.2414,97.7924,98.0687,33475.0
2016-01-27 10:15:00,113.57,113.6,113.28,113.28,39610.0,98.0514,98.0773,97.8011,97.8011,39610.0
2016-01-27 10:20:00,113.25,113.78,113.24,113.73,119488.0,97.7752,98.2327,97.7665,98.1896,119488.0
2016-01-27 10:25:00,113.71,113.85,113.56,113.57,108810.0,98.1723,98.2932,98.0428,98.0514,108810.0
2016-01-27 10:30:00,113.59,113.98,113.58,113.97,59433.0,98.0687,98.4054,98.0601,98.3968,59433.0
2016-01-27 10:35:00,113.96,114.33,113.95,114.21,62458.0,98.3881,98.7076,98.3795,98.604,62458.0
2016-01-27 10:40:00,114.12,114.16,113.77,113.87,27313.0,98.5263,98.5608,98.2241,98.3104,27313.0
2016-01-27 10:45:00,113.91,114.08,113.78,113.85,13725.0,98.345,98.4917,98.2327,98.2932,13725.0
2016-01-27 10:50:00,113.87,114.09,113.86,114.03,21808.0,98.3104,98.5004,98.3018,98.4486,21808.0
2016-01-27 10:55:00,114.03,114.25,113.92,114.23,40162.0,98.4486,98.6385,98.3536,98.6212,40162.0
2016-01-27 11:00:00,114.25,114.32,114.09,114.21,68797.0,98.6385,98.6989,98.5004,98.604,68797.0
2016-01-27 11:05:00,114.18,114.23,114.03,114.14,27339.0,98.5781,98.6212,98.4486,98.5435,27339.0
2016-01-27 11:10:00,114.11,114.14,113.9,114.13,39367.0,98.5176,98.5435,98.3363,98.5349,39367.0
2016-01-27 11:15:00,114.1,114.13,113.97,113.98,22164.0,98.509,98.5349,98.3968,98.4054,22164.0
2016-01-27 11:20:00,113.95,114.0,113.78,113.84,12573.0,98.3795,98.4227,98.2327,98.2845,12573.0
2016-01-27 11:25:00,113.8,113.81,113.64,113.78,14555.0,98.25,98.2586,98.1119,98.2327,14555.0
2016-01-27 11:30:00,113.76,113.86,113.65,113.81,23351.0,98.2155,98.3018,98.1205,98.2586,23351.0
2016-01-27 11:35:00,113.85,113.88,113.65,113.79,32987.0,98.2932,98.3191,98.1205,98.2414,32987.0
2016-01-27 11:40:00,113.77,113.86,113.62,113.86,17275.0,98.2241,98.3018,98.0946,98.3018,17275.0
2016-01-27 11:45:00,113.87,114.08,113.87,113.92,19412.0,98.3104,98.4917,98.3104,98.3536,19412.0
2016-01-27 11:50:00,113.93,114.16,113.91,114.16,33891.0,98.3622,98.5608,98.345,98.5608,33891.0
2016-01-27 11:55:00,114.13,114.18,113.97,114.11,47056.0,98.5349,98.5781,98.3968,98.5176,47056.0
2016-01-27 12:00:00,114.1,114.52,114.08,114.36,34963.0,98.509,98.8716,98.4917,98.7335,34963.0
2016-01-27 12:05:00,114.33,114.36,114.09,114.18,29160.0,98.7076,98.7335,98.5004,98.5781,29160.0
2016-01-27 12:10:00,114.19,114.42,114.19,114.42,29511.0,98.5867,98.7853,98.5867,98.7853,29511.0
2016-01-27 12:15:00,114.43,114.52,114.38,114.39,28145.0,98.7939,98.8716,98.7507,98.7594,28145.0
2016-01-27 12:20:00,114.41,114.41,114.03,114.07,18299.0,98.7766,98.7766,98.4486,98.4831,18299.0
2016-01-27 12:25:00,114.06,114.19,113.89,114.0,32576.0,98.4745,98.5867,98.3277,98.4227,32576.0
2016-01-27 12:30:00,113.99,114.14,113.91,113.91,31017.0,98.414,98.5435,98.345,98.345,31017.0
2016-01-27 12:35:00,113.91,113.96,113.75,113.76,35711.0,98.345,98.3881,98.2068,98.2155,35711.0
2016-01-27 12:40:00,113.76,113.86,113.72,113.86,80626.0,98.2155,98.3018,98.1809,98.3018,80626.0
2016-01-27 12:45:00,113.86,113.99,113.86,113.92,24659.0,98.3018,98.414,98.3018,98.3536,24659.0
2016-01-27 12:50:00,113.93,113.94,113.83,113.89,15913.0,98.3622,98.3709,98.2759,98.3277,15913.0
2016-01-27 12:55:00,113.87,113.88,113.68,113.73,21583.0,98.3104,98.3191,98.1464,98.1896,21583.0
2016-01-27 13:00:00,113.71,113.87,113.69,113.87,24317.0,98.1723,98.3104,98.155,98.3104,24317.0
2016-01-27 13:05:00,113.86,114.17,113.86,114.14,55123.0,98.3018,98.5694,98.3018,98.5435,55123.0
2016-01-27 13:10:00,114.15,114.27,114.09,114.09,20899.0,98.5522,98.6558,98.5004,98.5004,20899.0
2016-01-27 13:15:00,114.05,114.05,113.82,113.89,15792.0,98.4658,98.4658,98.2673,98.3277,15792.0
2016-01-27 13:20:00,113.89,114.11,113.86,114.1,13865.0,98.3277,98.5176,98.3018,98.509,13865.0
2016-01-27 13:25:00,114.1,114.12,113.9,113.91,14621.0,98.509,98.5263,98.3363,98.345,14621.0
2016-01-27 13:30:00,113.89,113.96,113.83,113.89,15984.0,98.3277,98.3881,98.2759,98.3277,15984.0
2016-01-27 13:35:00,113.85,113.98,113.84,113.89,11857.0,98.2932,98.4054,98.2845,98.3277,11857.0
2016-01-27 13:40:00,113.86,113.96,113.81,113.92,22234.0,98.3018,98.3881,98.2586,98.3536,22234.0
2016-01-27 13:45:00,113.92,113.93,113.76,113.83,19438.0,98.3536,98.3622,98.2155,98.2759,19438.0
2016-01-27 13:50:00,113.82,113.98,113.8,113.94,33281.0,98.2673,98.4054,98.25,98.3709,33281.0
2016-01-27 13:55:00,113.9,114.11,113.87,114.0,16524.0,98.3363,98.5176,98.3104,98.4227,16524.0
2016-01-27 14:00:00,113.99,114.43,113.45,113.87,52410.0,98.414,98.7939,97.9478,98.3104,52410.0
2016-01-27 14:05:00,113.88,113.9,113.28,113.28,31292.0,98.3191,98.3363,97.8011,97.8011,31292.0
2016-01-27 14:10:00,113.29,113.5,113.09,113.26,96082.0,97.8097,97.991,97.637,97.7838,96082.0
2016-01-27 14:15:00,113.24,113.64,113.21,113.58,50864.0,97.7665,98.1119,97.7406,98.0601,50864.0
2016-01-27 14:20:00,113.56,113.87,113.54,113.66,28535.0,98.0428,98.3104,98.0255,98.1291,28535.0
2016-01-27 14:25:00,113.6,113.71,113.5,113.59,41698.0,98.0773,98.1723,97.991,98.0687,41698.0
2016-01-27 14:30:00,113.53,113.6,113.37,113.42,31378.0,98.0169,98.0773,97.8788,97.9219,31378.0
2016-01-27 14:35:00,113.44,113.45,112.7,112.7,45593.0,97.9392,97.9478,97.3003,97.3003,45593.0
2016-01-27 14:40:00,112.75,112.83,112.59,112.8,47929.0,97.3435,97.4125,97.2053,97.3866,47929.0
2016-01-27 14:45:00,112.84,112.98,112.63,112.73,30032.0,97.4212,97.542,97.2399,97.3262,30032.0
2016-01-27 14:50:00,112.72,112.95,112.56,112.56,46768.0,97.3176,97.5161,97.1794,97.1794,46768.0
2016-01-27 14:55:00,112.56,112.61,112.3,112.36,69594.0,97.1794,97.2226,96.955,97.0068,69594.0
2016-01-27 15:00:00,112.33,112.35,112.1,112.31,98139.0,96.9809,96.9981,96.7823,96.9636,98139.0
2016-01-27 15:05:00,112.32,112.4,112.1,112.35,40053.0,96.9722,97.0413,96.7823,96.9981,40053.0
2016-01-27 15:10:00,112.35,112.35,111.86,111.9,55066.0,96.9981,96.9981,96.5751,96.6096,55066.0
2016-01-27 15:15:00,111.96,112.2,111.84,112.06,61808.0,96.6614,96.8686,96.5578,96.7478,61808.0
2016-01-27 15:20:00,112.0,112.29,111.94,112.15,50509.0,96.696,96.9463,96.6442,96.8255,50509.0
2016-01-27 15:25:00,112.12,112.3,111.96,112.21,45794.0,96.7996,96.955,96.6614,96.8773,45794.0
2016-01-27 15:30:00,112.18,112.5,112.16,112.19,59814.0,96.8514,97.1276,96.8341,96.86,59814.0
2016-01-27 15:35:00,112.21,112.33,111.98,112.02,39460.0,96.8773,96.9809,96.6787,96.7132,39460.0
2016-01-27 15:40:00,112.01,112.35,111.94,112.35,76566.0,96.7046,96.9981,96.6442,96.9981,76566.0
2016-01-27 15:45:00,112.35,112.58,112.3,112.35,77064.0,96.9981,97.1967,96.955,96.9981,77064.0
2016-01-27 15:50:00,112.34,112.42,112.17,112.28,83976.0,96.9895,97.0586,96.8427,96.9377,83976.0
2016-01-27 15:55:00,112.28,112.47,112.14,112.36,174547.0,96.9377,97.1017,96.8168,97.0068,174547.0
2016-01-28 09:30:00,112.41,112.9,111.71,112.59,97542.0,97.0499,97.473,96.4456,97.2053,97542.0
2016-01-28 09:35:00,112.58,112.83,112.12,112.76,37324.0,97.1967,97.4125,96.7996,97.3521,37324.0
2016-01-28 09:40:00,112.8,113.25,112.74,113.07,83029.0,97.3866,97.7752,97.3348,97.6197,83029.0
2016-01-28 09:45:00,113.07,113.25,112.62,112.75,24100.0,97.6197,97.7752,97.2312,97.3435,24100.0
2016-01-28 09:50:00,112.72,112.91,112.37,112.48,16995.0,97.3176,97.4816,97.0154,97.1104,16995.0
2016-01-28 09:55:00,112.49,112.55,112.3,112.47,6930.0,97.119,97.1708,96.955,97.1017,6930.0
2016-01-28 10:00:00,112.39,112.54,112.12,112.2,23226.0,97.0327,97.1622,96.7996,96.8686,23226.0
2016-01-28 10:05:00,112.21,112.36,112.11,112.19,25252.0,96.8773,97.0068,96.7909,96.86,25252.0
2016-01-28 10:10:00,112.12,112.15,111.76,111.77,45772.0,96.7996,96.8255,96.4888,96.4974,45772.0
2016-01-28 10:15:00,111.73,111.87,111.31,111.31,116672.0,96.4629,96.5837,96.1002,96.1002,116672.0
2016-01-28 10:20:00,111.28,111.48,110.73,111.33,52774.0,96.0743,96.247,95.5995,96.1175,52774.0
2016-01-28 10:25:00,111.4,111.46,110.83,110.83,38393.0,96.1779,96.2297,95.6858,95.6858,38393.0
2016-01-28 10:30:00,110.82,111.08,110.65,110.79,54213.0,95.6772,95.9017,95.5304,95.6513,54213.0
2016-01-28 10:35:00,110.81,110.92,110.61,110.82,23646.0,95.6686,95.7635,95.4959,95.6772,23646.0
2016-01-28 10:40:00,110.79,111.14,110.77,110.89,44460.0,95.6513,95.9535,95.634,95.7376,44460.0
2016-01-28 10:45:00,110.81,111.15,110.68,111.14,45345.0,95.6686,95.9621,95.5563,95.9535,45345.0
2016-01-28 10:50:00,111.12,111.32,111.12,111.13,27394.0,95.9362,96.1089,95.9362,95.9448,27394.0
2016-01-28 10:55:00,111.13,111.23,110.84,110.84,33814.0,95.9448,96.0312,95.6945,95.6945,33814.0
2016-01-28 11:00:00,110.84,111.41,110.8,111.41,19128.0,95.6945,96.1866,95.6599,96.1866,19128.0
2016-01-28 11:05:00,111.4,111.99,111.4,111.96,30905.0,96.1779,96.6873,96.1779,96.6614,30905.0
2016-01-28 11:10:00,111.96,111.96,111.58,111.59,22899.0,96.6614,96.6614,96.3333,96.342,22899.0
2016-01-28 11:15:00,111.59,112.08,111.57,112.08,26392.0,96.342,96.765,96.3247,96.765,26392.0
2016-01-28 11:20:00,112.04,112.2,112.0,112.15,15429.0,96.7305,96.8686,96.696,96.8255,15429.0
2016-01-28 11:25:00,112.14,112.2,111.67,111.73,12922.0,96.8168,96.8686,96.4111,96.4629,12922.0
2016-01-28 11:30:00,111.7,111.72,111.37,111.52,52851.0,96.437,96.4542,96.152,96.2815,52851.0
2016-01-28 11:35:00,111.47,111.62,111.44,111.54,23827.0,96.2384,96.3679,96.2125,96.2988,23827.0
2016-01-28 11:40:00,111.56,111.6,111.31,111.45,22885.0,96.3161,96.3506,96.1002,96.2211,22885.0
2016-01-28 11:45:00,111.44,111.44,111.12,111.24,8375.0,96.2125,96.2125,95.9362,96.0398,8375.0
2016-01-28 11:50:00,111.23,111.36,111.22,111.26,21114.0,96.0312,96.1434,96.0225,96.0571,21114.0
2016-01-28 11:55:00,111.26,111.37,111.11,111.12,27755.0,96.0571,96.152,95.9276,95.9362,27755.0
2016-01-28 12:00:00,111.12,111.4,111.09,111.37,31968.0,95.9362,96.1779,95.9103,96.152,31968.0
2016-01-28 12:05:00,111.35,111.48,111.02,111.08,23419.0,96.1348,96.247,95.8499,95.9017,23419.0
2016-01-28 12:10:00,111.11,111.36,110.93,111.24,17403.0,95.9276,96.1434,95.7722,96.0398,17403.0
2016-01-28 12:15:00,111.27,111.32,110.76,110.87,33617.0,96.0657,96.1089,95.6254,95.7204,33617.0
2016-01-28 12:20:00,110.83,111.4,110.83,111.4,15953.0,95.6858,96.1779,95.6858,96.1779,15953.0
2016-01-28 12:25:00,111.37,111.56,111.28,111.56,10392.0,96.152,96.3161,96.0743,96.3161,10392.0
2016-01-28 12:30:00,111.55,111.68,111.44,111.68,18080.0,96.3074,96.4197,96.2125,96.4197,18080.0
2016-01-28 12:35:00,111.68,111.87,111.66,111.66,27703.0,96.4197,96.5837,96.4024,96.4024,27703.0
2016-01-28 12:40:00,111.65,111.8,111.65,111.68,10970.0,96.3938,96.5233,96.3938,96.4197,10970.0
2016-01-28 12:45:00,111.71,111.85,111.69,111.74,15911.0,96.4456,96.5665,96.4283,96.4715,15911.0
2016-01-28 12:50:00,111.76,111.85,111.61,111.74,17885.0,96.4888,96.5665,96.3592,96.4715,17885.0
2016-01-28 12:55:00,111.74,111.87,111.66,111.87,41225.0,96.4715,96.5837,96.4024,96.5837,41225.0
2016-01-28 13:00:00,111.84,112.1,111.82,112.01,95379.0,96.5578,96.7823,96.5406,96.7046,95379.0
2016-01-28 13:05:00,111.95,112.13,111.87,112.11,25554.0,96.6528,96.8082,96.5837,96.7909,25554.0
2016-01-28 13:10:00,112.09,112.38,112.08,112.32,39922.0,96.7737,97.024,96.765,96.9722,39922.0
2016-01-28 13:15:00,112.35,112.35,111.76,111.76,23511.0,96.9981,96.9981,96.4888,96.4888,23511.0
2016-01-28 13:20:00,111.77,111.87,111.7,111.84,25798.0,96.4974,96.5837,96.437,96.5578,25798.0
2016-01-28 13:25:00,111.82,111.92,111.74,111.87,30806.0,96.5406,96.6269,96.4715,96.5837,30806.0
2016-01-28 13:30:00,111.87,111.95,111.75,111.89,39595.0,96.5837,96.6528,96.4801,96.601,39595.0
2016-01-28 13:35:00,111.9,111.93,111.65,111.72,14768.0,96.6096,96.6355,96.3938,96.4542,14768.0
2016-01-28 13:40:00,111.7,111.88,111.53,111.64,18914.0,96.437,96.5924,96.2902,96.3851,18914.0
2016-01-28 13:45:00,111.58,111.65,111.48,111.59,19653.0,96.3333,96.3938,96.247,96.342,19653.0
2016-01-28 13:50:00,111.57,111.6,111.43,111.49,17426.0,96.3247,96.3506,96.2038,96.2556,17426.0
2016-01-28 13:55:00,111.48,111.63,111.13,111.18,22219.0,96.247,96.3765,95.9448,95.988,22219.0
2016-01-28 14:00:00,111.15,111.66,111.13,111.65,24901.0,95.9621,96.4024,95.9448,96.3938,24901.0
2016-01-28 14:05:00,111.73,111.99,111.68,111.9,19872.0,96.4629,96.6873,96.4197,96.6096,19872.0
2016-01-28 14:10:00,111.89,111.89,111.57,111.68,21715.0,96.601,96.601,96.3247,96.4197,21715.0
2016-01-28 14:15:00,111.66,111.78,111.42,111.44,20766.0,96.4024,96.506,96.1952,96.2125,20766.0
2016-01-28 14:20:00,111.4,111.44,111.19,111.31,25159.0,96.1779,96.2125,95.9966,96.1002,25159.0
2016-01-28 14:25:00,111.3,111.7,111.28,111.67,30559.0,96.0916,96.437,96.0743,96.4111,30559.0
2016-01-28 14:30:00,111.69,111.87,111.63,111.68,28615.0,96.4283,96.5837,96.3765,96.4197,28615.0
2016-01-28 14:35:00,111.72,111.72,111.46,111.49,26832.0,96.4542,96.4542,96.2297,96.2556,26832.0
2016-01-28 14:40:00,111.47,111.52,111.16,111.23,32391.0,96.2384,96.2815,95.9707,96.0312,32391.0
2016-01-28 14:45:00,111.23,111.35,110.99,111.04,39700.0,96.0312,96.1348,95.824,95.8671,39700.0
2016-01-28 14:50:00,111.01,111.08,110.92,110.93,34004.0,95.8412,95.9017,95.7635,95.7722,34004.0
2016-01-28 14:55:00,110.92,110.95,110.64,110.77,67086.0,95.7635,95.7894,95.5218,95.634,67086.0
2016-01-28 15:00:00,110.76,110.97,110.75,110.9,42363.0,95.6254,95.8067,95.6168,95.7463,42363.0
2016-01-28 15:05:00,110.91,111.19,110.89,111.19,45065.0,95.7549,95.9966,95.7376,95.9966,45065.0
2016-01-28 15:10:00,111.2,111.68,111.2,111.39,48027.0,96.0053,96.4197,96.0053,96.1693,48027.0
2016-01-28 15:15:00,111.4,111.68,111.39,111.56,43549.0,96.1779,96.4197,96.1693,96.3161,43549.0
2016-01-28 15:20:00,111.55,111.6,111.48,111.5,43326.0,96.3074,96.3506,96.247,96.2643,43326.0
2016-01-28 15:25:00,111.5,111.56,111.34,111.4,31245.0,96.2643,96.3161,96.1261,96.1779,31245.0
2016-01-28 15:30:00,111.36,111.52,111.31,111.38,49742.0,96.1434,96.2815,96.1002,96.1607,49742.0
2016-01-28 15:35:00,111.42,111.61,111.38,111.39,44850.0,96.1952,96.3592,96.1607,96.1693,44850.0
2016-01-28 15:40:00,111.39,111.47,111.1,111.11,49765.0,96.1693,96.2384,95.9189,95.9276,49765.0
2016-01-28 15:45:00,111.12,111.48,111.11,111.41,56744.0,95.9362,96.247,95.9276,96.1866,56744.0
2016-01-28 15:50:00,111.41,111.51,111.37,111.41,74029.0,96.1866,96.2729,96.152,96.1866,74029.0
2016-01-28 15:55:00,111.41,111.57,111.33,111.35,165888.0,96.1866,96.3247,96.1175,96.1348,165888.0
2016-01-29 09:30:00,111.93,112.1,110.62,111.93,119367.0,96.6355,96.7823,95.5045,96.6355,119367.0
2016-01-29 09:35:00,112.0,112.47,111.95,112.3,44407.0,96.696,97.1017,96.6528,96.955,44407.0
2016-01-29 09:40:00,112.28,112.83,112.2,112.83,35385.0,96.9377,97.4125,96.8686,97.4125,35385.0
2016-01-29 09:45:00,112.76,113.48,112.76,113.46,42798.0,97.3521,97.9737,97.3521,97.9565,42798.0
2016-01-29 09:50:00,113.47,113.86,113.42,113.76,39315.0,97.9651,98.3018,97.9219,98.2155,39315.0
2016-01-29 09:55:00,113.73,113.73,113.01,113.33,37278.0,98.1896,98.1896,97.5679,97.8442,37278.0
2016-01-29 10:00:00,113.33,113.58,113.01,113.15,53580.0,97.8442,98.0601,97.5679,97.6888,53580.0
2016-01-29 10:05:00,113.17,113.3,112.8,113.14,21260.0,97.7061,97.8183,97.3866,97.6802,21260.0
2016-01-29 10:10:00,113.18,113.3,112.99,113.04,29384.0,97.7147,97.8183,97.5507,97.5938,29384.0
2016-01-29 10:15:00,113.09,113.88,113.08,113.67,35253.0,97.637,98.3191,97.6284,98.1378,35253.0
2016-01-29 10:20:00,113.72,113.72,113.3,113.44,26640.0,98.1809,98.1809,97.8183,97.9392,26640.0
2016-01-29 10:25:00,113.45,113.69,113.42,113.52,27554.0,97.9478,98.155,97.9219,98.0083,27554.0
2016-01-29 10:30:00,113.52,113.56,113.24,113.53,42597.0,98.0083,98.0428,97.7665,98.0169,42597.0
2016-01-29 10:35:00,113.5,113.91,113.49,113.77,35873.0,97.991,98.345,97.9824,98.2241,35873.0
2016-01-29 10:40:00,113.78,113.92,113.59,113.68,27147.0,98.2327,98.3536,98.0687,98.1464,27147.0
2016-01-29 10:45:00,113.7,113.87,113.58,113.79,46505.0,98.1637,98.3104,98.0601,98.2414,46505.0
2016-01-29 10:50:00,113.81,113.87,113.38,113.38,46697.0,98.2586,98.3104,97.8874,97.8874,46697.0
2016-01-29 10:55:00,113.44,113.5,112.99,113.0,110156.0,97.9392,97.991,97.5507,97.5593,110156.0
2016-01-29 11:00:00,113.05,113.29,113.05,113.23,38176.0,97.6025,97.8097,97.6025,97.7579,38176.0
2016-01-29 11:05:00,113.25,113.38,113.24,113.28,42041.0,97.7752,97.8874,97.7665,97.8011,42041.0
2016-01-29 11:10:00,113.29,113.3,113.18,113.3,22357.0,97.8097,97.8183,97.7147,97.8183,22357.0
2016-01-29 11:15:00,113.27,113.38,113.23,113.27,33584.0,97.7924,97.8874,97.7579,97.7924,33584.0
2016-01-29 11:20:00,113.27,113.43,113.27,113.38,66732.0,97.7924,97.9306,97.7924,97.8874,66732.0
2016-01-29 11:25:00,113.38,113.4,113.22,113.32,49108.0,97.8874,97.9047,97.7493,97.8356,49108.0
2016-01-29 11:30:00,113.35,113.41,113.1,113.27,90224.0,97.8615,97.9133,97.6457,97.7924,90224.0
2016-01-29 11:35:00,113.25,113.36,113.19,113.26,61350.0,97.7752,97.8701,97.7234,97.7838,61350.0
2016-01-29 11:40:00,113.27,113.29,113.15,113.26,34027.0,97.7924,97.8097,97.6888,97.7838,34027.0
2016-01-29 11:45:00,113.29,113.37,113.18,113.3,56379.0,97.8097,97.8788,97.7147,97.8183,56379.0
2016-01-29 11:50:00,113.31,113.53,113.3,113.39,143399.0,97.827,98.0169,97.8183,97.896,143399.0
2016-01-29 11:55:00,113.37,113.65,113.37,113.57,27885.0,97.8788,98.1205,97.8788,98.0514,27885.0
2016-01-29 12:00:00,113.61,113.74,113.54,113.63,19726.0,98.086,98.1982,98.0255,98.1032,19726.0
2016-01-29 12:05:00,113.66,113.76,113.55,113.59,27253.0,98.1291,98.2155,98.0342,98.0687,27253.0
2016-01-29 12:10:00,113.6,113.81,113.6,113.81,22766.0,98.0773,98.2586,98.0773,98.2586,22766.0
2016-01-29 12:15:00,113.82,114.06,113.78,113.92,47759.0,98.2673,98.4745,98.2327,98.3536,47759.0
2016-01-29 12:20:00,113.94,114.04,113.83,113.88,16068.0,98.3709,98.4572,98.2759,98.3191,16068.0
2016-01-29 12:25:00,113.88,113.96,113.82,113.93,22668.0,98.3191,98.3881,98.2673,98.3622,22668.0
2016-01-29 12:30:00,113.96,114.1,113.85,113.92,21558.0,98.3881,98.509,98.2932,98.3536,21558.0
2016-01-29 12:35:00,113.91,114.13,113.9,114.12,11903.0,98.345,98.5349,98.3363,98.5263,11903.0
2016-01-29 12:40:00,114.1,114.1,113.81,113.84,14476.0,98.509,98.509,98.2586,98.2845,14476.0
2016-01-29 12:45:00,113.83,113.9,113.73,113.79,10195.0,98.2759,98.3363,98.1896,98.2414,10195.0
2016-01-29 12:50:00,113.79,114.0,113.78,114.0,12999.0,98.2414,98.4227,98.2327,98.4227,12999.0
2016-01-29 12:55:00,114.01,114.03,113.87,113.9,9255.0,98.4313,98.4486,98.3104,98.3363,9255.0
2016-01-29 13:00:00,113.87,113.98,113.79,113.84,11602.0,98.3104,98.4054,98.2414,98.2845,11602.0
2016-01-29 13:05:00,113.83,113.87,113.75,113.84,19251.0,98.2759,98.3104,98.2068,98.2845,19251.0
2016-01-29 13:10:00,113.85,114.05,113.85,113.98,23084.0,98.2932,98.4658,98.2932,98.4054,23084.0
2016-01-29 13:15:00,113.99,114.18,113.98,114.17,17456.0,98.414,98.5781,98.4054,98.5694,17456.0
2016-01-29 13:20:00,114.18,114.29,114.12,114.24,21142.0,98.5781,98.673,98.5263,98.6299,21142.0
2016-01-29 13:25:00,114.22,114.52,114.2,114.52,24919.0,98.6126,98.8716,98.5953,98.8716,24919.0
2016-01-29 13:30:00,114.55,114.55,114.14,114.16,23112.0,98.8975,98.8975,98.5435,98.5608,23112.0
2016-01-29 13:35:00,114.16,114.3,114.16,114.3,20945.0,98.5608,98.6817,98.5608,98.6817,20945.0
2016-01-29 13:40:00,114.32,114.47,114.27,114.44,35978.0,98.6989,98.8284,98.6558,98.8025,35978.0
2016-01-29 13:45:00,114.42,114.51,114.29,114.47,27465.0,98.7853,98.863,98.673,98.8284,27465.0
2016-01-29 13:50:00,114.46,114.46,114.21,114.26,19953.0,98.8198,98.8198,98.604,98.6471,19953.0
2016-01-29 13:55:00,114.29,114.42,114.22,114.36,23053.0,98.673,98.7853,98.6126,98.7335,23053.0
2016-01-29 14:00:00,114.35,114.35,114.15,114.21,17306.0,98.7248,98.7248,98.5522,98.604,17306.0
2016-01-29 14:05:00,114.26,114.32,114.12,114.12,18211.0,98.6471,98.6989,98.5263,98.5263,18211.0
2016-01-29 14:10:00,114.13,114.26,114.12,114.25,19044.0,98.5349,98.6471,98.5263,98.6385,19044.0
2016-01-29 14:15:00,114.32,114.4,114.29,114.38,17880.0,98.6989,98.768,98.673,98.7507,17880.0
2016-01-29 14:20:00,114.36,114.48,114.35,114.45,28500.0,98.7335,98.8371,98.7248,98.8112,28500.0
2016-01-29 14:25:00,114.48,114.6,114.47,114.59,35153.0,98.8371,98.9407,98.8284,98.9321,35153.0
2016-01-29 14:30:00,114.58,114.61,114.49,114.56,32804.0,98.9234,98.9493,98.8457,98.9062,32804.0
2016-01-29 14:35:00,114.55,114.62,114.5,114.56,47569.0,98.8975,98.958,98.8544,98.9062,47569.0
2016-01-29 14:40:00,114.55,114.62,114.49,114.6,24112.0,98.8975,98.958,98.8457,98.9407,24112.0
2016-01-29 14:45:00,114.6,114.89,114.6,114.87,46414.0,98.9407,99.1911,98.9407,99.1738,46414.0
2016-01-29 14:50:00,114.88,114.94,114.68,114.68,43485.0,99.1824,99.2342,99.0098,99.0098,43485.0
2016-01-29 14:55:00,114.65,114.66,114.32,114.4,20357.0,98.9839,98.9925,98.6989,98.768,20357.0
2016-01-29 15:00:00,114.42,114.62,114.38,114.58,40096.0,98.7853,98.958,98.7507,98.9234,40096.0
2016-01-29 15:05:00,114.59,114.6,114.5,114.57,34402.0,98.9321,98.9407,98.8544,98.9148,34402.0
2016-01-29 15:10:00,114.56,114.62,114.52,114.61,33977.0,98.9062,98.958,98.8716,98.9493,33977.0
2016-01-29 15:15:00,114.62,114.63,114.37,114.44,48399.0,98.958,98.9666,98.7421,98.8025,48399.0
2016-01-29 15:20:00,114.44,114.5,114.38,114.45,40064.0,98.8025,98.8544,98.7507,98.8112,40064.0
2016-01-29 15:25:00,114.44,114.68,114.44,114.64,50039.0,98.8025,99.0098,98.8025,98.9752,50039.0
2016-01-29 15:30:00,114.65,114.7,114.5,114.61,52949.0,98.9839,99.027,98.8544,98.9493,52949.0
2016-01-29 15:35:00,114.62,114.69,114.55,114.55,81879.0,98.958,99.0184,98.8975,98.8975,81879.0
2016-01-29 15:40:00,114.57,114.83,114.54,114.79,79788.0,98.9148,99.1393,98.8889,99.1047,79788.0
2016-01-29 15:45:00,114.81,115.02,114.81,114.98,125454.0,99.122,99.3033,99.122,99.2688,125454.0
2016-01-29 15:50:00,114.98,115.06,114.85,114.95,154632.0,99.2688,99.3378,99.1565,99.2429,154632.0
2016-01-29 15:55:00,114.97,115.08,114.64,114.99,295120.0,99.2601,99.3551,98.9752,99.2774,295120.0
2016-02-01 09:30:00,114.85,116.0,114.11,115.11,92718.0,99.1565,100.1494,98.5176,99.381,92718.0
2016-02-01 09:35:00,115.1,115.82,115.1,115.67,29344.0,99.3724,99.994,99.3724,99.8645,29344.0
2016-02-01 09:40:00,115.75,115.78,114.6,114.68,47516.0,99.9335,99.9594,98.9407,99.0098,47516.0
2016-02-01 09:45:00,114.73,114.78,114.39,114.49,47228.0,99.0529,99.0961,98.7594,98.8457,47228.0
2016-02-01 09:50:00,114.53,114.94,114.22,114.81,33323.0,98.8803,99.2342,98.6126,99.122,33323.0
2016-02-01 09:55:00,114.77,115.18,114.76,115.11,24243.0,99.0875,99.4414,99.0788,99.381,24243.0
2016-02-01 10:00:00,115.11,115.18,114.66,114.66,36333.0,99.381,99.4414,98.9925,98.9925,36333.0
2016-02-01 10:05:00,114.65,114.84,114.56,114.81,20044.0,98.9839,99.1479,98.9062,99.122,20044.0
2016-02-01 10:10:00,114.83,115.35,114.83,115.23,40431.0,99.1393,99.5882,99.1393,99.4846,40431.0
2016-02-01 10:15:00,115.2,115.57,115.04,115.42,44698.0,99.4587,99.7781,99.3206,99.6486,44698.0
2016-02-01 10:20:00,115.42,115.51,115.16,115.19,33873.0,99.6486,99.7263,99.4242,99.4501,33873.0
2016-02-01 10:25:00,115.28,115.32,115.0,115.06,24017.0,99.5278,99.5623,99.286,99.3378,24017.0
2016-02-01 10:30:00,115.11,115.37,115.05,115.27,38008.0,99.381,99.6055,99.3292,99.5191,38008.0
2016-02-01 10:35:00,115.28,115.46,114.97,114.98,48689.0,99.5278,99.6832,99.2601,99.2688,48689.0
2016-02-01 10:40:00,115.0,115.05,114.72,114.98,32029.0,99.286,99.3292,99.0443,99.2688,32029.0
2016-02-01 10:45:00,114.99,115.04,114.82,114.96,23630.0,99.2774,99.3206,99.1306,99.2515,23630.0
2016-02-01 10:50:00,114.92,114.97,114.66,114.74,21860.0,99.217,99.2601,98.9925,99.0616,21860.0
2016-02-01 10:55:00,114.77,115.01,114.77,114.9,19274.0,99.0875,99.2947,99.0875,99.1997,19274.0
2016-02-01 11:00:00,114.92,114.97,114.76,114.87,25044.0,99.217,99.2601,99.0788,99.1738,25044.0
2016-02-01 11:05:00,114.85,114.89,114.66,114.76,20310.0,99.1565,99.1911,98.9925,99.0788,20310.0
2016-02-01 11:10:00,114.76,114.79,114.6,114.65,19175.0,99.0788,99.1047,98.9407,98.9839,19175.0
2016-02-01 11:15:00,114.68,114.72,114.46,114.46,31659.0,99.0098,99.0443,98.8198,98.8198,31659.0
2016-02-01 11:20:00,114.45,114.58,114.35,114.46,22558.0,98.8112,98.9234,98.7248,98.8198,22558.0
2016-02-01 11:25:00,114.47,114.61,114.46,114.52,33109.0,98.8284,98.9493,98.8198,98.8716,33109.0
2016-02-01 11:30:00,114.54,114.62,114.39,114.62,29895.0,98.8889,98.958,98.7594,98.958,29895.0
2016-02-01 11:35:00,114.7,114.86,114.66,114.85,37106.0,99.027,99.1652,98.9925,99.1565,37106.0
2016-02-01 11:40:00,114.85,115.16,114.82,115.14,28824.0,99.1565,99.4242,99.1306,99.4069,28824.0
2016-02-01 11:45:00,115.12,115.22,115.01,115.01,28839.0,99.3896,99.476,99.2947,99.2947,28839.0
2016-02-01 11:50:00,114.98,115.02,114.84,115.01,26207.0,99.2688,99.3033,99.1479,99.2947,26207.0
2016-02-01 11:55:00,115.01,115.08,114.9,115.03,29767.0,99.2947,99.3551,99.1997,99.3119,29767.0
2016-02-01 12:00:00,115.02,115.04,114.8,114.81,16204.0,99.3033,99.3206,99.1134,99.122,16204.0
2016-02-01 12:05:00,114.81,114.81,114.43,114.66,17767.0,99.122,99.122,98.7939,98.9925,17767.0
2016-02-01 12:10:00,114.63,114.78,114.6,114.78,25240.0,98.9666,99.0961,98.9407,99.0961,25240.0
2016-02-01 12:15:00,114.81,114.84,114.6,114.73,17213.0,99.122,99.1479,98.9407,99.0529,17213.0
2016-02-01 12:20:00,114.73,114.73,114.48,114.52,17643.0,99.0529,99.0529,98.8371,98.8716,17643.0
2016-02-01 12:25:00,114.56,114.56,114.31,114.41,15724.0,98.9062,98.9062,98.6903,98.7766,15724.0
2016-02-01 12:30:00,114.42,114.76,114.42,114.76,25067.0,98.7853,99.0788,98.7853,99.0788,25067.0
2016-02-01 12:35:00,114.74,114.91,114.66,114.9,43674.0,99.0616,99.2083,98.9925,99.1997,43674.0
2016-02-01 12:40:00,114.9,115.03,114.79,115.03,44471.0,99.1997,99.3119,99.1047,99.3119,44471.0
2016-02-01 12:45:00,115.03,115.03,114.84,114.97,29785.0,99.3119,99.3119,99.1479,99.2601,29785.0
2016-02-01 12:50:00,114.96,115.01,114.77,114.79,22869.0,99.2515,99.2947,99.0875,99.1047,22869.0
2016-02-01 12:55:00,114.82,114.94,114.81,114.84,20130.0,99.1306,99.2342,99.122,99.1479,20130.0
2016-02-01 13:00:00,114.85,115.11,114.73,115.09,29927.0,99.1565,99.381,99.0529,99.3637,29927.0
2016-02-01 13:05:00,115.09,115.13,114.84,114.88,21763.0,99.3637,99.3983,99.1479,99.1824,21763.0
2016-02-01 13:10:00,114.88,115.0,114.83,114.87,22600.0,99.1824,99.286,99.1393,99.1738,22600.0
2016-02-01 13:15:00,114.92,115.03,114.85,115.01,24863.0,99.217,99.3119,99.1565,99.2947,24863.0
2016-02-01 13:20:00,115.01,115.06,114.98,114.99,27486.0,99.2947,99.3378,99.2688,99.2774,27486.0
2016-02-01 13:25:00,114.99,115.3,114.99,115.23,36271.0,99.2774,99.545,99.2774,99.4846,36271.0
2016-02-01 13:30:00,115.21,115.21,114.99,115.0,16305.0,99.4673,99.4673,99.2774,99.286,16305.0
2016-02-01 13:35:00,115.0,115.04,114.85,114.88,19887.0,99.286,99.3206,99.1565,99.1824,19887.0
2016-02-01 13:40:00,114.91,115.0,114.76,114.9,26035.0,99.2083,99.286,99.0788,99.1997,26035.0
2016-02-01 13:45:00,114.9,115.18,114.85,115.13,24876.0,99.1997,99.4414,99.1565,99.3983,24876.0
2016-02-01 13:50:00,115.14,115.14,114.87,114.9,19736.0,99.4069,99.4069,99.1738,99.1997,19736.0
2016-02-01 13:55:00,114.89,115.17,114.82,115.17,20776.0,99.1911,99.4328,99.1306,99.4328,20776.0
2016-02-01 14:00:00,115.17,115.33,115.13,115.25,34075.0,99.4328,99.5709,99.3983,99.5019,34075.0
2016-02-01 14:05:00,115.26,115.33,114.99,114.99,53497.0,99.5105,99.5709,99.2774,99.2774,53497.0
2016-02-01 14:10:00,114.98,115.04,114.84,114.86,28112.0,99.2688,99.3206,99.1479,99.1652,28112.0
2016-02-01 14:15:00,114.88,115.09,114.87,114.95,24688.0,99.1824,99.3637,99.1738,99.2429,24688.0
2016-02-01 14:20:00,114.97,115.1,114.83,115.05,35600.0,99.2601,99.3724,99.1393,99.3292,35600.0
2016-02-01 14:25:00,115.07,115.21,114.96,115.21,27389.0,99.3465,99.4673,99.2515,99.4673,27389.0
2016-02-01 14:30:00,115.26,115.32,115.21,115.25,27897.0,99.5105,99.5623,99.4673,99.5019,27897.0
2016-02-01 14:35:00,115.24,115.4,115.19,115.38,38092.0,99.4932,99.6314,99.4501,99.6141,38092.0
2016-02-01 14:40:00,115.39,115.44,115.24,115.33,41274.0,99.6227,99.6659,99.4932,99.5709,41274.0
2016-02-01 14:45:00,115.34,115.34,115.11,115.19,37173.0,99.5796,99.5796,99.381,99.4501,37173.0
2016-02-01 14:50:00,115.19,115.3,115.13,115.25,19830.0,99.4501,99.545,99.3983,99.5019,19830.0
2016-02-01 14:55:00,115.27,115.43,115.23,115.3,43439.0,99.5191,99.6573,99.4846,99.545,43439.0
2016-02-01 15:00:00,115.28,115.55,115.26,115.52,35135.0,99.5278,99.7609,99.5105,99.735,35135.0
2016-02-01 15:05:00,115.54,115.57,115.35,115.5,26850.0,99.7522,99.7781,99.5882,99.7177,26850.0
2016-02-01 15:10:00,115.5,115.57,115.27,115.43,54373.0,99.7177,99.7781,99.5191,99.6573,54373.0
2016-02-01 15:15:00,115.42,115.76,115.32,115.72,60717.0,99.6486,99.9422,99.5623,99.9076,60717.0
2016-02-01 15:20:00,115.69,115.74,115.58,115.66,39397.0,99.8817,99.9249,99.7868,99.8558,39397.0
2016-02-01 15:25:00,115.69,115.87,115.64,115.83,49177.0,99.8817,100.0371,99.8386,100.0026,49177.0
2016-02-01 15:30:00,115.83,115.88,115.76,115.77,56039.0,100.0026,100.0458,99.9422,99.9508,56039.0
2016-02-01 15:35:00,115.78,115.89,115.73,115.76,94377.0,99.9594,100.0544,99.9163,99.9422,94377.0
2016-02-01 15:40:00,115.74,116.09,115.74,116.09,104731.0,99.9249,100.2271,99.9249,100.2271,104731.0
2016-02-01 15:45:00,116.08,116.15,115.92,116.07,176141.0,100.2185,100.2789,100.0803,100.2098,176141.0
2016-02-01 15:50:00,116.08,116.09,115.85,115.91,155386.0,100.2185,100.2271,100.0199,100.0717,155386.0
2016-02-01 15:55:00,115.9,116.04,115.85,115.88,326505.0,100.063,100.1839,100.0199,100.0458,326505.0
2016-02-02 09:30:00,114.95,115.39,114.76,114.84,78049.0,99.2429,99.6227,99.0788,99.1479,78049.0
2016-02-02 09:35:00,114.76,115.01,114.61,114.63,22795.0,99.0788,99.2947,98.9493,98.9666,22795.0
2016-02-02 09:40:00,114.6,114.61,114.02,114.24,25433.0,98.9407,98.9493,98.4399,98.6299,25433.0
2016-02-02 09:45:00,114.2,114.55,114.11,114.26,32909.0,98.5953,98.8975,98.5176,98.6471,32909.0
2016-02-02 09:50:00,114.31,114.71,114.16,114.68,46831.0,98.6903,99.0357,98.5608,99.0098,46831.0
2016-02-02 09:55:00,114.63,114.66,114.28,114.28,43653.0,98.9666,98.9925,98.6644,98.6644,43653.0
2016-02-02 10:00:00,114.26,114.68,114.14,114.68,25291.0,98.6471,99.0098,98.5435,99.0098,25291.0
2016-02-02 10:05:00,114.68,115.03,114.63,114.86,30812.0,99.0098,99.3119,98.9666,99.1652,30812.0
2016-02-02 10:10:00,114.86,114.88,114.2,114.26,33014.0,99.1652,99.1824,98.5953,98.6471,33014.0
2016-02-02 10:15:00,114.23,114.56,114.14,114.47,20389.0,98.6212,98.9062,98.5435,98.8284,20389.0
2016-02-02 10:20:00,114.48,114.52,114.33,114.45,23284.0,98.8371,98.8716,98.7076,98.8112,23284.0
2016-02-02 10:25:00,114.46,114.87,114.36,114.74,57471.0,98.8198,99.1738,98.7335,99.0616,57471.0
2016-02-02 10:30:00,114.8,114.84,114.55,114.62,32054.0,99.1134,99.1479,98.8975,98.958,32054.0
2016-02-02 10:35:00,114.61,114.67,114.45,114.63,15697.0,98.9493,99.0011,98.8112,98.9666,15697.0
2016-02-02 10:40:00,114.61,114.77,114.47,114.77,14583.0,98.9493,99.0875,98.8284,99.0875,14583.0
2016-02-02 10:45:00,114.78,114.8,114.6,114.71,21721.0,99.0961,99.1134,98.9407,99.0357,21721.0
2016-02-02 10:50:00,114.7,114.76,114.53,114.56,14529.0,99.027,99.0788,98.8803,98.9062,14529.0
2016-02-02 10:55:00,114.56,114.69,114.43,114.49,19634.0,98.9062,99.0184,98.7939,98.8457,19634.0
2016-02-02 11:00:00,114.51,114.59,114.42,114.54,19429.0,98.863,98.9321,98.7853,98.8889,19429.0
2016-02-02 11:05:00,114.51,114.66,114.49,114.61,49248.0,98.863,98.9925,98.8457,98.9493,49248.0
2016-02-02 11:10:00,114.61,114.81,114.5,114.8,26114.0,98.9493,99.122,98.8544,99.1134,26114.0
2016-02-02 11:15:00,114.8,114.9,114.7,114.74,17553.0,99.1134,99.1997,99.027,99.0616,17553.0
2016-02-02 11:20:00,114.73,114.77,114.58,114.63,9679.0,99.0529,99.0875,98.9234,98.9666,9679.0
2016-02-02 11:25:00,114.65,114.71,114.58,114.65,15349.0,98.9839,99.0357,98.9234,98.9839,15349.0
2016-02-02 11:30:00,114.64,114.78,114.58,114.64,16644.0,98.9752,99.0961,98.9234,98.9752,16644.0
2016-02-02 11:35:00,114.64,114.7,114.52,114.68,13527.0,98.9752,99.027,98.8716,99.0098,13527.0
2016-02-02 11:40:00,114.65,114.65,114.3,114.35,14847.0,98.9839,98.9839,98.6817,98.7248,14847.0
2016-02-02 11:45:00,114.34,114.37,114.2,114.34,11595.0,98.7162,98.7421,98.5953,98.7162,11595.0
2016-02-02 11:50:00,114.29,114.34,114.24,114.27,10248.0,98.673,98.7162,98.6299,98.6558,10248.0
2016-02-02 11:55:00,114.3,114.33,113.92,113.93,18255.0,98.6817,98.7076,98.3536,98.3622,18255.0
2016-02-02 12:00:00,113.91,114.03,113.7,113.7,18371.0,98.345,98.4486,98.1637,98.1637,18371.0
2016-02-02 12:05:00,113.71,113.78,113.55,113.58,34985.0,98.1723,98.2327,98.0342,98.0601,34985.0
2016-02-02 12:10:00,113.56,113.59,113.37,113.4,31418.0,98.0428,98.0687,97.8788,97.9047,31418.0
2016-02-02 12:15:00,113.37,113.54,113.28,113.44,30478.0,97.8788,98.0255,97.8011,97.9392,30478.0
2016-02-02 12:20:00,113.43,113.6,113.43,113.55,14950.0,97.9306,98.0773,97.9306,98.0342,14950.0
2016-02-02 12:25:00,113.53,113.53,113.27,113.47,29113.0,98.0169,98.0169,97.7924,97.9651,29113.0
2016-02-02 12:30:00,113.47,113.65,113.42,113.65,18231.0,97.9651,98.1205,97.9219,98.1205,18231.0
2016-02-02 12:35:00,113.65,113.93,113.64,113.93,12478.0,98.1205,98.3622,98.1119,98.3622,12478.0
2016-02-02 12:40:00,113.93,114.01,113.9,113.93,17342.0,98.3622,98.4313,98.3363,98.3622,17342.0
2016-02-02 12:45:00,113.94,114.09,113.87,113.91,13879.0,98.3709,98.5004,98.3104,98.345,13879.0
2016-02-02 12:50:00,113.9,113.91,113.8,113.86,13212.0,98.3363,98.345,98.25,98.3018,13212.0
2016-02-02 12:55:00,113.88,113.88,113.7,113.74,16498.0,98.3191,98.3191,98.1637,98.1982,16498.0
2016-02-02 13:00:00,113.72,113.73,113.54,113.6,9949.0,98.1809,98.1896,98.0255,98.0773,9949.0
2016-02-02 13:05:00,113.59,113.71,113.56,113.63,16340.0,98.0687,98.1723,98.0428,98.1032,16340.0
2016-02-02 13:10:00,113.61,113.75,113.6,113.65,14720.0,98.086,98.2068,98.0773,98.1205,14720.0
2016-02-02 13:15:00,113.63,113.65,113.49,113.59,9927.0,98.1032,98.1205,97.9824,98.0687,9927.0
2016-02-02 13:20:00,113.58,113.61,113.43,113.57,11288.0,98.0601,98.086,97.9306,98.0514,11288.0
2016-02-02 13:25:00,113.55,113.88,113.55,113.8,17544.0,98.0342,98.3191,98.0342,98.25,17544.0
2016-02-02 13:30:00,113.8,113.8,113.6,113.68,8743.0,98.25,98.25,98.0773,98.1464,8743.0
2016-02-02 13:35:00,113.65,113.67,113.47,113.47,17408.0,98.1205,98.1378,97.9651,97.9651,17408.0
2016-02-02 13:40:00,113.46,113.61,113.3,113.59,19834.0,97.9565,98.086,97.8183,98.0687,19834.0
2016-02-02 13:45:00,113.63,113.64,113.52,113.6,20253.0,98.1032,98.1119,98.0083,98.0773,20253.0
2016-02-02 13:50:00,113.61,113.62,113.46,113.61,22373.0,98.086,98.0946,97.9565,98.086,22373.0
2016-02-02 13:55:00,113.61,113.69,113.53,113.65,19670.0,98.086,98.155,98.0169,98.1205,19670.0
2016-02-02 14:00:00,113.69,113.86,113.66,113.74,22737.0,98.155,98.3018,98.1291,98.1982,22737.0
2016-02-02 14:05:00,113.75,113.79,113.58,113.65,21615.0,98.2068,98.2414,98.0601,98.1205,21615.0
2016-02-02 14:10:00,113.63,113.68,113.52,113.67,22026.0,98.1032,98.1464,98.0083,98.1378,22026.0
2016-02-02 14:15:00,113.66,113.81,113.66,113.74,18900.0,98.1291,98.2586,98.1291,98.1982,18900.0
2016-02-02 14:20:00,113.74,113.78,113.68,113.77,37885.0,98.1982,98.2327,98.1464,98.2241,37885.0
2016-02-02 14:25:00,113.77,113.84,113.67,113.84,31743.0,98.2241,98.2845,98.1378,98.2845,31743.0
2016-02-02 14:30:00,113.85,113.94,113.71,113.94,37901.0,98.2932,98.3709,98.1723,98.3709,37901.0
2016-02-02 14:35:00,113.92,113.98,113.78,113.92,25752.0,98.3536,98.4054,98.2327,98.3536,25752.0
2016-02-02 14:40:00,113.94,114.07,113.89,114.04,19584.0,98.3709,98.4831,98.3277,98.4572,19584.0
2016-02-02 14:45:00,114.05,114.1,113.97,114.06,22334.0,98.4658,98.509,98.3968,98.4745,22334.0
2016-02-02 14:50:00,114.07,114.12,113.83,113.83,22966.0,98.4831,98.5263,98.2759,98.2759,22966.0
2016-02-02 14:55:00,113.83,113.89,113.81,113.84,41102.0,98.2759,98.3277,98.2586,98.2845,41102.0
2016-02-02 15:00:00,113.85,113.88,113.69,113.74,59166.0,98.2932,98.3191,98.155,98.1982,59166.0
2016-02-02 15:05:00,113.73,113.81,113.67,113.7,40285.0,98.1896,98.2586,98.1378,98.1637,40285.0
2016-02-02 15:10:00,113.68,113.72,113.56,113.68,24963.0,98.1464,98.1809,98.0428,98.1464,24963.0
2016-02-02 15:15:00,113.69,113.87,113.69,113.8,30828.0,98.155,98.3104,98.155,98.25,30828.0
2016-02-02 15:20:00,113.81,113.81,113.6,113.7,21701.0,98.2586,98.2586,98.0773,98.1637,21701.0
2016-02-02 15:25:00,113.71,113.88,113.64,113.76,33410.0,98.1723,98.3191,98.1119,98.2155,33410.0
2016-02-02 15:30:00,113.78,113.94,113.77,113.89,36867.0,98.2327,98.3709,98.2241,98.3277,36867.0
2016-02-02 15:35:00,113.89,113.94,113.71,113.77,68419.0,98.3277,98.3709,98.1723,98.2241,68419.0
2016-02-02 15:40:00,113.78,113.9,113.64,113.64,62880.0,98.2327,98.3363,98.1119,98.1119,62880.0
2016-02-02 15:45:00,113.66,113.9,113.6,113.9,101202.0,98.1291,98.3363,98.0773,98.3363,101202.0
2016-02-02 15:50:00,113.89,113.9,113.73,113.9,93759.0,98.3277,98.3363,98.1896,98.3363,93759.0
2016-02-02 15:55:00,113.88,113.91,113.79,113.86,176351.0,98.3191,98.345,98.2414,98.3018,176351.0
2016-02-03 09:30:00,114.37,114.37,113.63,113.97,82533.0,98.7421,98.7421,98.1032,98.3968,82533.0
2016-02-03 09:35:00,113.96,113.98,113.69,113.69,14466.0,98.3881,98.4054,98.155,98.155,14466.0
2016-02-03 09:40:00,113.72,113.73,112.8,113.34,48282.0,98.1809,98.1896,97.3866,97.8529,48282.0
2016-02-03 09:45:00,113.31,113.31,112.44,112.91,36839.0,97.827,97.827,97.0758,97.4816,36839.0
2016-02-03 09:50:00,112.93,113.19,112.83,112.88,36750.0,97.4989,97.7234,97.4125,97.4557,36750.0
2016-02-03 09:55:00,112.88,113.34,112.71,113.07,23917.0,97.4557,97.8529,97.3089,97.6197,23917.0
2016-02-03 10:00:00,113.06,113.06,112.7,112.89,21326.0,97.6111,97.6111,97.3003,97.4643,21326.0
2016-02-03 10:05:00,112.89,112.95,112.45,112.46,31373.0,97.4643,97.5161,97.0845,97.0931,31373.0
2016-02-03 10:10:00,112.43,112.67,112.05,112.16,24395.0,97.0672,97.2744,96.7391,96.8341,24395.0
2016-02-03 10:15:00,112.11,112.38,112.03,112.22,34038.0,96.7909,97.024,96.7219,96.8859,34038.0
2016-02-03 10:20:00,112.2,112.26,111.91,111.94,21927.0,96.8686,96.9204,96.6183,96.6442,21927.0
2016-02-03 10:25:00,111.94,112.15,111.71,111.71,45269.0,96.6442,96.8255,96.4456,96.4456,45269.0
2016-02-03 10:30:00,111.71,111.71,111.22,111.37,38770.0,96.4456,96.4456,96.0225,96.152,38770.0
2016-02-03 10:35:00,111.37,111.43,111.08,111.38,28350.0,96.152,96.2038,95.9017,96.1607,28350.0
2016-02-03 10:40:00,111.39,111.59,111.34,111.36,50925.0,96.1693,96.342,96.1261,96.1434,50925.0
2016-02-03 10:45:00,111.35,111.62,111.15,111.15,44505.0,96.1348,96.3679,95.9621,95.9621,44505.0
2016-02-03 10:50:00,111.19,111.26,111.0,111.05,25122.0,95.9966,96.0571,95.8326,95.8758,25122.0
2016-02-03 10:55:00,111.06,111.54,111.06,111.42,22518.0,95.8844,96.2988,95.8844,96.1952,22518.0
2016-02-03 11:00:00,111.42,111.44,111.03,111.1,27523.0,96.1952,96.2125,95.8585,95.9189,27523.0
2016-02-03 11:05:00,111.12,111.21,110.79,111.02,21109.0,95.9362,96.0139,95.6513,95.8499,21109.0
2016-02-03 11:10:00,111.01,111.06,110.78,110.99,23276.0,95.8412,95.8844,95.6427,95.824,23276.0
2016-02-03 11:15:00,111.03,111.43,111.01,111.38,16622.0,95.8585,96.2038,95.8412,96.1607,16622.0
2016-02-03 11:20:00,111.36,111.59,111.12,111.15,43513.0,96.1434,96.342,95.9362,95.9621,43513.0
2016-02-03 11:25:00,111.12,111.46,111.09,111.34,16928.0,95.9362,96.2297,95.9103,96.1261,16928.0
2016-02-03 11:30:00,111.36,111.47,111.06,111.11,38232.0,96.1434,96.2384,95.8844,95.9276,38232.0
2016-02-03 11:35:00,111.1,111.43,110.99,111.32,51508.0,95.9189,96.2038,95.824,96.1089,51508.0
2016-02-03 11:40:00,111.35,111.77,111.32,111.52,48992.0,96.1348,96.4974,96.1089,96.2815,48992.0
2016-02-03 11:45:00,111.51,111.56,111.38,111.44,22508.0,96.2729,96.3161,96.1607,96.2125,22508.0
2016-02-03 11:50:00,111.46,111.55,111.2,111.3,25864.0,96.2297,96.3074,96.0053,96.0916,25864.0
2016-02-03 11:55:00,111.37,111.5,111.3,111.5,20120.0,96.152,96.2643,96.0916,96.2643,20120.0
2016-02-03 12:00:00,111.6,111.76,111.57,111.69,11420.0,96.3506,96.4888,96.3247,96.4283,11420.0
2016-02-03 12:05:00,111.66,111.66,111.35,111.45,18269.0,96.4024,96.4024,96.1348,96.2211,18269.0
2016-02-03 12:10:00,111.47,111.47,111.14,111.25,20192.0,96.2384,96.2384,95.9535,96.0484,20192.0
2016-02-03 12:15:00,111.16,111.38,111.16,111.28,19342.0,95.9707,96.1607,95.9707,96.0743,19342.0
2016-02-03 12:20:00,111.26,111.67,111.26,111.65,19037.0,96.0571,96.4111,96.0571,96.3938,19037.0
2016-02-03 12:25:00,111.61,111.61,111.32,111.53,8105.0,96.3592,96.3592,96.1089,96.2902,8105.0
2016-02-03 12:30:00,111.46,111.49,111.0,111.01,17359.0,96.2297,96.2556,95.8326,95.8412,17359.0
2016-02-03 12:35:00,111.02,111.02,110.76,110.8,26013.0,95.8499,95.8499,95.6254,95.6599,26013.0
2016-02-03 12:40:00,110.8,110.85,110.56,110.62,26021.0,95.6599,95.7031,95.4527,95.5045,26021.0
2016-02-03 12:45:00,110.59,110.8,110.55,110.8,20839.0,95.4786,95.6599,95.4441,95.6599,20839.0
2016-02-03 12:50:00,110.81,110.94,110.69,110.87,15457.0,95.6686,95.7808,95.565,95.7204,15457.0
2016-02-03 12:55:00,110.92,111.04,110.91,111.04,16382.0,95.7635,95.8671,95.7549,95.8671,16382.0
2016-02-03 13:00:00,111.02,111.35,111.01,111.12,23739.0,95.8499,96.1348,95.8412,95.9362,23739.0
2016-02-03 13:05:00,111.13,111.31,111.06,111.09,15716.0,95.9448,96.1002,95.8844,95.9103,15716.0
2016-02-03 13:10:00,111.11,111.16,111.01,111.02,13468.0,95.9276,95.9707,95.8412,95.8499,13468.0
2016-02-03 13:15:00,111.04,111.13,110.94,111.03,17875.0,95.8671,95.9448,95.7808,95.8585,17875.0
2016-02-03 13:20:00,111.03,111.03,110.86,111.01,10933.0,95.8585,95.8585,95.7117,95.8412,10933.0
2016-02-03 13:25:00,110.95,111.03,110.86,110.92,9061.0,95.7894,95.8585,95.7117,95.7635,9061.0
2016-02-03 13:30:00,110.94,110.98,110.77,110.78,17513.0,95.7808,95.8153,95.634,95.6427,17513.0
2016-02-03 13:35:00,110.76,110.76,110.48,110.48,24355.0,95.6254,95.6254,95.3837,95.3837,24355.0
2016-02-03 13:40:00,110.49,110.61,110.49,110.57,22357.0,95.3923,95.4959,95.3923,95.4614,22357.0
2016-02-03 13:45:00,110.59,110.63,110.47,110.47,16362.0,95.4786,95.5132,95.375,95.375,16362.0
2016-02-03 13:50:00,110.47,110.62,110.47,110.5,23242.0,95.375,95.5045,95.375,95.4009,23242.0
2016-02-03 13:55:00,110.49,110.58,110.3,110.3,16563.0,95.3923,95.47,95.2283,95.2283,16563.0
2016-02-03 14:00:00,110.3,110.52,110.3,110.46,18491.0,95.2283,95.4182,95.2283,95.3664,18491.0
2016-02-03 14:05:00,110.44,110.75,110.42,110.67,12830.0,95.3491,95.6168,95.3319,95.5477,12830.0
2016-02-03 14:10:00,110.65,111.02,110.65,110.93,14266.0,95.5304,95.8499,95.5304,95.7722,14266.0
2016-02-03 14:15:00,110.94,110.98,110.71,110.87,11036.0,95.7808,95.8153,95.5822,95.7204,11036.0
2016-02-03 14:20:00,110.87,111.76,110.86,111.73,35811.0,95.7204,96.4888,95.7117,96.4629,35811.0
2016-02-03 14:25:00,111.75,111.92,111.69,111.79,64678.0,96.4801,96.6269,96.4283,96.5147,64678.0
2016-02-03 14:30:00,111.78,111.97,111.71,111.89,53702.0,96.506,96.6701,96.4456,96.601,53702.0
2016-02-03 14:35:00,111.89,112.07,111.79,112.03,34996.0,96.601,96.7564,96.5147,96.7219,34996.0
2016-02-03 14:40:00,112.01,112.57,112.0,112.57,39148.0,96.7046,97.1881,96.696,97.1881,39148.0
2016-02-03 14:45:00,112.55,112.93,112.55,112.79,47075.0,97.1708,97.4989,97.1708,97.378,47075.0
2016-02-03 14:50:00,112.79,112.8,112.46,112.59,38497.0,97.378,97.3866,97.0931,97.2053,38497.0
2016-02-03 14:55:00,112.58,112.87,112.58,112.87,25906.0,97.1967,97.4471,97.1967,97.4471,25906.0
2016-02-03 15:00:00,112.82,112.82,112.64,112.68,20107.0,97.4039,97.4039,97.2485,97.283,20107.0
2016-02-03 15:05:00,112.68,113.0,112.63,112.92,28367.0,97.283,97.5593,97.2399,97.4902,28367.0
2016-02-03 15:10:00,112.89,113.1,112.78,112.85,31312.0,97.4643,97.6457,97.3694,97.4298,31312.0
2016-02-03 15:15:00,112.85,112.95,112.66,112.87,23706.0,97.4298,97.5161,97.2658,97.4471,23706.0
2016-02-03 15:20:00,112.87,112.9,112.68,112.79,19938.0,97.4471,97.473,97.283,97.378,19938.0
2016-02-03 15:25:00,112.8,112.87,112.31,112.31,31914.0,97.3866,97.4471,96.9636,96.9636,31914.0
2016-02-03 15:30:00,112.33,112.67,112.32,112.65,26960.0,96.9809,97.2744,96.9722,97.2571,26960.0
2016-02-03 15:35:00,112.68,112.73,112.38,112.47,45002.0,97.283,97.3262,97.024,97.1017,45002.0
2016-02-03 15:40:00,112.47,112.78,112.38,112.7,30250.0,97.1017,97.3694,97.024,97.3003,30250.0
2016-02-03 15:45:00,112.72,112.74,112.57,112.58,65394.0,97.3176,97.3348,97.1881,97.1967,65394.0
2016-02-03 15:50:00,112.6,112.82,112.59,112.76,54008.0,97.214,97.4039,97.2053,97.3521,54008.0
2016-02-03 15:55:00,112.77,112.85,112.48,112.79,323694.0,97.3607,97.4298,97.1104,97.378,323694.0
2016-02-04 09:30:00,112.67,112.78,112.36,112.64,62146.0,97.2744,97.3694,97.0068,97.2485,62146.0
2016-02-04 09:35:00,112.7,112.7,112.04,112.39,37866.0,97.3003,97.3003,96.7305,97.0327,37866.0
2016-02-04 09:40:00,112.24,112.83,112.24,112.46,29509.0,96.9032,97.4125,96.9032,97.0931,29509.0
2016-02-04 09:45:00,112.41,112.82,112.29,112.7,30112.0,97.0499,97.4039,96.9463,97.3003,30112.0
2016-02-04 09:50:00,112.69,113.19,112.69,113.01,81590.0,97.2917,97.7234,97.2917,97.5679,81590.0
2016-02-04 09:55:00,113.05,113.4,112.98,113.32,28441.0,97.6025,97.9047,97.542,97.8356,28441.0
2016-02-04 10:00:00,113.29,113.36,112.74,112.9,32968.0,97.8097,97.8701,97.3348,97.473,32968.0
2016-02-04 10:05:00,112.9,113.39,112.85,113.22,49095.0,97.473,97.896,97.4298,97.7493,49095.0
2016-02-04 10:10:00,113.16,113.87,113.09,113.87,59500.0,97.6975,98.3104,97.637,98.3104,59500.0
2016-02-04 10:15:00,113.76,114.03,113.75,113.92,62149.0,98.2155,98.4486,98.2068,98.3536,62149.0
2016-02-04 10:20:00,113.92,114.15,113.73,114.0,30975.0,98.3536,98.5522,98.1896,98.4227,30975.0
2016-02-04 10:25:00,113.96,114.27,113.96,114.23,88261.0,98.3881,98.6558,98.3881,98.6212,88261.0
2016-02-04 10:30:00,114.27,114.38,113.8,114.35,52687.0,98.6558,98.7507,98.25,98.7248,52687.0
2016-02-04 10:35:00,114.34,114.55,114.12,114.18,36099.0,98.7162,98.8975,98.5263,98.5781,36099.0
2016-02-04 10:40:00,114.2,114.29,113.97,114.16,20376.0,98.5953,98.673,98.3968,98.5608,20376.0
2016-02-04 10:45:00,114.18,114.31,113.95,114.02,25220.0,98.5781,98.6903,98.3795,98.4399,25220.0
2016-02-04 10:50:00,114.04,114.1,113.92,114.09,16498.0,98.4572,98.509,98.3536,98.5004,16498.0
2016-02-04 10:55:00,114.11,114.26,114.03,114.22,28731.0,98.5176,98.6471,98.4486,98.6126,28731.0
2016-02-04 11:00:00,114.22,114.22,113.8,113.86,23729.0,98.6126,98.6126,98.25,98.3018,23729.0
2016-02-04 11:05:00,113.85,113.86,113.64,113.7,50515.0,98.2932,98.3018,98.1119,98.1637,50515.0
2016-02-04 11:10:00,113.68,113.84,113.55,113.62,32396.0,98.1464,98.2845,98.0342,98.0946,32396.0
2016-02-04 11:15:00,113.57,113.69,113.4,113.5,24505.0,98.0514,98.155,97.9047,97.991,24505.0
2016-02-04 11:20:00,113.46,113.57,113.44,113.52,52722.0,97.9565,98.0514,97.9392,98.0083,52722.0
2016-02-04 11:25:00,113.49,113.58,113.43,113.56,33125.0,97.9824,98.0601,97.9306,98.0428,33125.0
2016-02-04 11:30:00,113.54,113.56,113.17,113.21,25814.0,98.0255,98.0428,97.7061,97.7406,25814.0
2016-02-04 11:35:00,113.22,113.28,113.11,113.23,20895.0,97.7493,97.8011,97.6543,97.7579,20895.0
2016-02-04 11:40:00,113.22,113.3,113.06,113.14,21648.0,97.7493,97.8183,97.6111,97.6802,21648.0
2016-02-04 11:45:00,113.19,113.2,112.92,113.1,29453.0,97.7234,97.732,97.4902,97.6457,29453.0
2016-02-04 11:50:00,113.09,113.27,113.08,113.17,24265.0,97.637,97.7924,97.6284,97.7061,24265.0
2016-02-04 11:55:00,113.15,113.23,113.06,113.08,36345.0,97.6888,97.7579,97.6111,97.6284,36345.0
2016-02-04 12:00:00,113.09,113.37,113.01,113.34,29088.0,97.637,97.8788,97.5679,97.8529,29088.0
2016-02-04 12:05:00,113.35,113.71,113.32,113.7,35961.0,97.8615,98.1723,97.8356,98.1637,35961.0
2016-02-04 12:10:00,113.67,113.9,113.67,113.77,12951.0,98.1378,98.3363,98.1378,98.2241,12951.0
2016-02-04 12:15:00,113.75,114.03,113.7,113.92,28105.0,98.2068,98.4486,98.1637,98.3536,28105.0
2016-02-04 12:20:00,113.94,114.0,113.82,113.92,15670.0,98.3709,98.4227,98.2673,98.3536,15670.0
2016-02-04 12:25:00,113.94,113.96,113.74,113.91,15025.0,98.3709,98.3881,98.1982,98.345,15025.0
2016-02-04 12:30:00,113.88,113.9,113.66,113.7,13858.0,98.3191,98.3363,98.1291,98.1637,13858.0
2016-02-04 12:35:00,113.7,113.95,113.67,113.95,12754.0,98.1637,98.3795,98.1378,98.3795,12754.0
2016-02-04 12:40:00,113.96,114.07,113.73,113.76,13108.0,98.3881,98.4831,98.1896,98.2155,13108.0
2016-02-04 12:45:00,113.75,113.78,113.54,113.61,27620.0,98.2068,98.2327,98.0255,98.086,27620.0
2016-02-04 12:50:00,113.62,113.69,113.51,113.63,22588.0,98.0946,98.155,97.9996,98.1032,22588.0
2016-02-04 12:55:00,113.6,113.79,113.57,113.64,14438.0,98.0773,98.2414,98.0514,98.1119,14438.0
2016-02-04 13:00:00,113.63,113.94,113.59,113.85,17410.0,98.1032,98.3709,98.0687,98.2932,17410.0
2016-02-04 13:05:00,113.88,114.05,113.81,113.98,18095.0,98.3191,98.4658,98.2586,98.4054,18095.0
2016-02-04 13:10:00,114.01,114.14,113.94,114.09,29593.0,98.4313,98.5435,98.3709,98.5004,29593.0
2016-02-04 13:15:00,114.13,114.23,114.04,114.16,23339.0,98.5349,98.6212,98.4572,98.5608,23339.0
2016-02-04 13:20:00,114.14,114.29,114.02,114.02,16489.0,98.5435,98.673,98.4399,98.4399,16489.0
2016-02-04 13:25:00,114.04,114.08,113.72,113.72,26253.0,98.4572,98.4917,98.1809,98.1809,26253.0
2016-02-04 13:30:00,113.71,113.78,113.68,113.75,67019.0,98.1723,98.2327,98.1464,98.2068,67019.0
2016-02-04 13:35:00,113.78,114.02,113.74,113.94,27239.0,98.2327,98.4399,98.1982,98.3709,27239.0
2016-02-04 13:40:00,113.93,113.97,113.73,113.78,19450.0,98.3622,98.3968,98.1896,98.2327,19450.0
2016-02-04 13:45:00,113.75,113.79,113.56,113.66,21837.0,98.2068,98.2414,98.0428,98.1291,21837.0
2016-02-04 13:50:00,113.65,113.82,113.65,113.76,38825.0,98.1205,98.2673,98.1205,98.2155,38825.0
2016-02-04 13:55:00,113.74,113.79,113.64,113.76,40137.0,98.1982,98.2414,98.1119,98.2155,40137.0
2016-02-04 14:00:00,113.77,113.79,113.6,113.65,72624.0,98.2241,98.2414,98.0773,98.1205,72624.0
2016-02-04 14:05:00,113.63,113.76,113.61,113.71,74836.0,98.1032,98.2155,98.086,98.1723,74836.0
2016-02-04 14:10:00,113.7,113.77,113.63,113.72,33061.0,98.1637,98.2241,98.1032,98.1809,33061.0
2016-02-04 14:15:00,113.72,113.83,113.69,113.7,81808.0,98.1809,98.2759,98.155,98.1637,81808.0
2016-02-04 14:20:00,113.7,113.76,113.62,113.68,26764.0,98.1637,98.2155,98.0946,98.1464,26764.0
2016-02-04 14:25:00,113.69,113.79,113.63,113.64,23295.0,98.155,98.2414,98.1032,98.1119,23295.0
2016-02-04 14:30:00,113.63,113.78,113.59,113.66,23226.0,98.1032,98.2327,98.0687,98.1291,23226.0
2016-02-04 14:35:00,113.67,113.69,113.23,113.26,17293.0,98.1378,98.155,97.7579,97.7838,17293.0
2016-02-04 14:40:00,113.24,113.53,113.24,113.5,17167.0,97.7665,98.0169,97.7665,97.991,17167.0
2016-02-04 14:45:00,113.5,113.58,113.37,113.56,17493.0,97.991,98.0601,97.8788,98.0428,17493.0
2016-02-04 14:50:00,113.54,113.66,113.4,113.4,19688.0,98.0255,98.1291,97.9047,97.9047,19688.0
2016-02-04 14:55:00,113.43,113.71,113.42,113.7,33483.0,97.9306,98.1723,97.9219,98.1637,33483.0
2016-02-04 15:00:00,113.66,113.71,113.49,113.49,18771.0,98.1291,98.1723,97.9824,97.9824,18771.0
2016-02-04 15:05:00,113.51,113.53,113.38,113.5,34303.0,97.9996,98.0169,97.8874,97.991,34303.0
2016-02-04 15:10:00,113.48,113.72,113.43,113.71,18907.0,97.9737,98.1809,97.9306,98.1723,18907.0
2016-02-04 15:15:00,113.72,113.89,113.52,113.54,46147.0,98.1809,98.3277,98.0083,98.0255,46147.0
2016-02-04 15:20:00,113.55,113.82,113.55,113.78,55285.0,98.0342,98.2673,98.0342,98.2327,55285.0
2016-02-04 15:25:00,113.79,113.79,113.52,113.59,33995.0,98.2414,98.2414,98.0083,98.0687,33995.0
2016-02-04 15:30:00,113.6,113.81,113.59,113.69,67651.0,98.0773,98.2586,98.0687,98.155,67651.0
2016-02-04 15:35:00,113.7,113.98,113.66,113.92,52694.0,98.1637,98.4054,98.1291,98.3536,52694.0
2016-02-04 15:40:00,113.91,114.24,113.86,114.18,47649.0,98.345,98.6299,98.3018,98.5781,47649.0
2016-02-04 15:45:00,114.16,114.23,114.05,114.11,69259.0,98.5608,98.6212,98.4658,98.5176,69259.0
2016-02-04 15:50:00,114.13,114.2,114.06,114.2,77031.0,98.5349,98.5953,98.4745,98.5953,77031.0
2016-02-04 15:55:00,114.2,114.34,114.13,114.18,201849.0,98.5953,98.7162,98.5349,98.5781,201849.0
2016-02-05 09:30:00,114.07,114.07,113.51,113.78,50877.0,98.4831,98.4831,97.9996,98.2327,50877.0
2016-02-05 09:35:00,113.73,114.21,113.72,114.1,18228.0,98.1896,98.604,98.1809,98.509,18228.0
2016-02-05 09:40:00,114.11,114.11,113.54,113.74,27679.0,98.5176,98.5176,98.0255,98.1982,27679.0
2016-02-05 09:45:00,113.69,113.69,113.22,113.42,35879.0,98.155,98.155,97.7493,97.9219,35879.0
2016-02-05 09:50:00,113.4,113.46,113.16,113.16,107053.0,97.9047,97.9565,97.6975,97.6975,107053.0
2016-02-05 09:55:00,113.16,113.29,113.09,113.11,24251.0,97.6975,97.8097,97.637,97.6543,24251.0
2016-02-05 10:00:00,113.09,113.38,113.05,113.28,30107.0,97.637,97.8874,97.6025,97.8011,30107.0
2016-02-05 10:05:00,113.26,113.26,112.79,112.79,33903.0,97.7838,97.7838,97.378,97.378,33903.0
2016-02-05 10:10:00,112.8,113.03,112.72,112.77,27523.0,97.3866,97.5852,97.3176,97.3607,27523.0
2016-02-05 10:15:00,112.77,112.95,112.71,112.74,24515.0,97.3607,97.5161,97.3089,97.3348,24515.0
2016-02-05 10:20:00,112.75,112.82,112.34,112.48,28216.0,97.3435,97.4039,96.9895,97.1104,28216.0
2016-02-05 10:25:00,112.48,112.63,112.22,112.24,25393.0,97.1104,97.2399,96.8859,96.9032,25393.0
2016-02-05 10:30:00,112.2,112.25,111.99,112.08,21482.0,96.8686,96.9118,96.6873,96.765,21482.0
2016-02-05 10:35:00,112.09,112.25,112.08,112.24,19687.0,96.7737,96.9118,96.765,96.9032,19687.0
2016-02-05 10:40:00,112.25,112.26,112.07,112.19,23650.0,96.9118,96.9204,96.7564,96.86,23650.0
2016-02-05 10:45:00,112.14,112.25,112.08,112.11,29765.0,96.8168,96.9118,96.765,96.7909,29765.0
2016-02-05 10:50:00,112.14,112.15,111.9,112.02,34332.0,96.8168,96.8255,96.6096,96.7132,34332.0
2016-02-05 10:55:00,111.99,112.1,111.92,112.04,30713.0,96.6873,96.7823,96.6269,96.7305,30713.0
2016-02-05 11:00:00,112.07,112.18,111.97,112.04,21985.0,96.7564,96.8514,96.6701,96.7305,21985.0
2016-02-05 11:05:00,112.05,112.1,111.98,112.04,21677.0,96.7391,96.7823,96.6787,96.7305,21677.0
2016-02-05 11:10:00,111.99,112.29,111.89,112.2,24408.0,96.6873,96.9463,96.601,96.8686,24408.0
2016-02-05 11:15:00,112.19,112.27,112.0,112.09,14257.0,96.86,96.9291,96.696,96.7737,14257.0
2016-02-05 11:20:00,112.07,112.18,111.93,111.99,23592.0,96.7564,96.8514,96.6355,96.6873,23592.0
2016-02-05 11:25:00,111.96,112.22,111.93,112.22,19428.0,96.6614,96.8859,96.6355,96.8859,19428.0
2016-02-05 11:30:00,112.23,112.37,112.2,112.34,25280.0,96.8945,97.0154,96.8686,96.9895,25280.0
2016-02-05 11:35:00,112.33,112.46,112.18,112.36,21338.0,96.9809,97.0931,96.8514,97.0068,21338.0
2016-02-05 11:40:00,112.33,112.45,112.07,112.14,14844.0,96.9809,97.0845,96.7564,96.8168,14844.0
2016-02-05 11:45:00,112.14,112.46,112.11,112.45,22896.0,96.8168,97.0931,96.7909,97.0845,22896.0
2016-02-05 11:50:00,112.43,112.78,112.43,112.76,18249.0,97.0672,97.3694,97.0672,97.3521,18249.0
2016-02-05 11:55:00,112.76,112.76,112.55,112.68,16019.0,97.3521,97.3521,97.1708,97.283,16019.0
2016-02-05 12:00:00,112.72,112.99,112.5,112.59,25420.0,97.3176,97.5507,97.1276,97.2053,25420.0
2016-02-05 12:05:00,112.57,112.65,112.4,112.6,18281.0,97.1881,97.2571,97.0413,97.214,18281.0
2016-02-05 12:10:00,112.58,112.6,112.39,112.56,14923.0,97.1967,97.214,97.0327,97.1794,14923.0
2016-02-05 12:15:00,112.58,112.96,112.53,112.81,14308.0,97.1967,97.5248,97.1535,97.3953,14308.0
2016-02-05 12:20:00,112.87,112.9,112.63,112.72,15213.0,97.4471,97.473,97.2399,97.3176,15213.0
2016-02-05 12:25:00,112.73,112.82,112.45,112.49,28487.0,97.3262,97.4039,97.0845,97.119,28487.0
2016-02-05 12:30:00,112.48,112.64,112.34,112.6,24641.0,97.1104,97.2485,96.9895,97.214,24641.0
2016-02-05 12:35:00,112.64,112.86,112.54,112.79,17257.0,97.2485,97.4384,97.1622,97.378,17257.0
2016-02-05 12:40:00,112.79,112.86,112.61,112.61,12737.0,97.378,97.4384,97.2226,97.2226,12737.0
2016-02-05 12:45:00,112.6,112.78,112.6,112.71,10708.0,97.214,97.3694,97.214,97.3089,10708.0
2016-02-05 12:50:00,112.71,112.75,112.53,112.54,14214.0,97.3089,97.3435,97.1535,97.1622,14214.0
2016-02-05 12:55:00,112.54,112.55,112.32,112.51,19833.0,97.1622,97.1708,96.9722,97.1363,19833.0
2016-02-05 13:00:00,112.5,112.71,112.47,112.66,23992.0,97.1276,97.3089,97.1017,97.2658,23992.0
2016-02-05 13:05:00,112.66,112.86,112.63,112.76,13516.0,97.2658,97.4384,97.2399,97.3521,13516.0
2016-02-05 13:10:00,112.79,112.82,112.63,112.64,21505.0,97.378,97.4039,97.2399,97.2485,21505.0
2016-02-05 13:15:00,112.64,112.83,112.54,112.8,16898.0,97.2485,97.4125,97.1622,97.3866,16898.0
2016-02-05 13:20:00,112.77,113.02,112.73,112.98,19671.0,97.3607,97.5766,97.3262,97.542,19671.0
2016-02-05 13:25:00,112.98,113.13,112.95,113.09,15047.0,97.542,97.6716,97.5161,97.637,15047.0
2016-02-05 13:30:00,113.07,113.07,112.71,112.73,31063.0,97.6197,97.6197,97.3089,97.3262,31063.0
2016-02-05 13:35:00,112.73,112.73,112.44,112.47,20896.0,97.3262,97.3262,97.0758,97.1017,20896.0
2016-02-05 13:40:00,112.45,112.53,112.44,112.47,24219.0,97.0845,97.1535,97.0758,97.1017,24219.0
2016-02-05 13:45:00,112.46,112.49,112.04,112.12,20379.0,97.0931,97.119,96.7305,96.7996,20379.0
2016-02-05 13:50:00,112.13,112.27,112.1,112.27,18860.0,96.8082,96.9291,96.7823,96.9291,18860.0
2016-02-05 13:55:00,112.26,112.35,112.11,112.12,24558.0,96.9204,96.9981,96.7909,96.7996,24558.0
2016-02-05 14:00:00,112.1,112.16,111.96,112.01,23922.0,96.7823,96.8341,96.6614,96.7046,23922.0
2016-02-05 14:05:00,112.07,112.09,111.77,111.82,16306.0,96.7564,96.7737,96.4974,96.5406,16306.0
2016-02-05 14:10:00,111.84,111.84,111.57,111.7,24878.0,96.5578,96.5578,96.3247,96.437,24878.0
2016-02-05 14:15:00,111.71,111.74,111.54,111.6,36695.0,96.4456,96.4715,96.2988,96.3506,36695.0
2016-02-05 14:20:00,111.6,111.78,111.52,111.71,20541.0,96.3506,96.506,96.2815,96.4456,20541.0
2016-02-05 14:25:00,111.72,111.74,111.6,111.63,31447.0,96.4542,96.4715,96.3506,96.3765,31447.0
2016-02-05 14:30:00,111.66,112.01,111.63,112.01,32673.0,96.4024,96.7046,96.3765,96.7046,32673.0
2016-02-05 14:35:00,111.98,112.12,111.96,112.05,37223.0,96.6787,96.7996,96.6614,96.7391,37223.0
2016-02-05 14:40:00,112.06,112.06,111.88,111.97,35959.0,96.7478,96.7478,96.5924,96.6701,35959.0
2016-02-05 14:45:00,111.98,112.12,111.91,112.06,36497.0,96.6787,96.7996,96.6183,96.7478,36497.0
2016-02-05 14:50:00,112.06,112.14,111.88,111.89,29241.0,96.7478,96.8168,96.5924,96.601,29241.0
2016-02-05 14:55:00,111.87,111.89,111.63,111.72,39625.0,96.5837,96.601,96.3765,96.4542,39625.0
2016-02-05 15:00:00,111.69,111.74,111.4,111.47,34907.0,96.4283,96.4715,96.1779,96.2384,34907.0
2016-02-05 15:05:00,111.52,111.6,111.39,111.45,29712.0,96.2815,96.3506,96.1693,96.2211,29712.0
2016-02-05 15:10:00,111.43,111.44,111.29,111.3,26896.0,96.2038,96.2125,96.083,96.0916,26896.0
2016-02-05 15:15:00,111.31,111.69,111.31,111.69,48952.0,96.1002,96.4283,96.1002,96.4283,48952.0
2016-02-05 15:20:00,111.66,111.69,111.58,111.6,22170.0,96.4024,96.4283,96.3333,96.3506,22170.0
2016-02-05 15:25:00,111.59,111.59,111.26,111.28,60722.0,96.342,96.342,96.0571,96.0743,60722.0
2016-02-05 15:30:00,111.25,111.29,111.14,111.21,61340.0,96.0484,96.083,95.9535,96.0139,61340.0
2016-02-05 15:35:00,111.19,111.28,110.99,111.08,75249.0,95.9966,96.0743,95.824,95.9017,75249.0
2016-02-05 15:40:00,111.04,111.3,110.9,111.25,55628.0,95.8671,96.0916,95.7463,96.0484,55628.0
2016-02-05 15:45:00,111.27,111.56,111.27,111.44,87959.0,96.0657,96.3161,96.0657,96.2125,87959.0
2016-02-05 15:50:00,111.44,111.56,111.3,111.39,78196.0,96.2125,96.3161,96.0916,96.1693,78196.0
2016-02-05 15:55:00,111.39,111.79,111.39,111.7,257368.0,96.1693,96.5147,96.1693,96.437,257368.0
2016-02-08 09:30:00,110.5,111.0,110.3,111.0,103288.0,95.4009,95.8326,95.2283,95.8326,103288.0
2016-02-08 09:35:00,110.92,111.01,110.0,110.06,116260.0,95.7635,95.8412,94.9692,95.021,116260.0
2016-02-08 09:40:00,110.1,110.41,110.0,110.17,66369.0,95.0556,95.3232,94.9692,95.116,66369.0
2016-02-08 09:45:00,110.16,110.54,109.9,110.19,62077.0,95.1074,95.4355,94.8829,95.1333,62077.0
2016-02-08 09:50:00,110.2,110.43,109.85,109.96,111840.0,95.1419,95.3405,94.8397,94.9347,111840.0
2016-02-08 09:55:00,109.97,110.12,109.75,110.03,30350.0,94.9433,95.0728,94.7534,94.9951,30350.0
2016-02-08 10:00:00,109.99,110.64,109.91,110.54,40720.0,94.9606,95.5218,94.8915,95.4355,40720.0
2016-02-08 10:05:00,110.53,110.65,109.83,109.92,78697.0,95.4268,95.5304,94.8225,94.9002,78697.0
2016-02-08 10:10:00,109.95,109.97,109.51,109.72,96130.0,94.9261,94.9433,94.5462,94.7275,96130.0
2016-02-08 10:15:00,109.76,109.93,109.53,109.82,63554.0,94.762,94.9088,94.5635,94.8138,63554.0
2016-02-08 10:20:00,109.82,110.15,109.71,110.06,162126.0,94.8138,95.0987,94.7189,95.021,162126.0
2016-02-08 10:25:00,110.02,110.09,109.65,109.66,86671.0,94.9865,95.0469,94.6671,94.6757,86671.0
2016-02-08 10:30:00,109.6,110.42,109.6,110.21,39446.0,94.6239,95.3319,94.6239,95.1505,39446.0
2016-02-08 10:35:00,110.23,110.32,110.03,110.26,25259.0,95.1678,95.2455,94.9951,95.1937,25259.0
2016-02-08 10:40:00,110.31,110.55,110.0,110.53,50988.0,95.2369,95.4441,94.9692,95.4268,50988.0
2016-02-08 10:45:00,110.55,110.61,110.21,110.52,65692.0,95.4441,95.4959,95.1505,95.4182,65692.0
2016-02-08 10:50:00,110.52,110.89,110.49,110.57,46715.0,95.4182,95.7376,95.3923,95.4614,46715.0
2016-02-08 10:55:00,110.57,110.59,110.01,110.04,36534.0,95.4614,95.4786,94.9779,95.0038,36534.0
2016-02-08 11:00:00,110.03,110.26,109.81,110.03,51121.0,94.9951,95.1937,94.8052,94.9951,51121.0
2016-02-08 11:05:00,110.02,110.34,109.84,109.95,118982.0,94.9865,95.2628,94.8311,94.9261,118982.0
2016-02-08 11:10:00,109.95,110.11,109.72,109.87,117004.0,94.9261,95.0642,94.7275,94.857,117004.0
2016-02-08 11:15:00,109.85,110.13,109.8,110.08,64050.0,94.8397,95.0815,94.7966,95.0383,64050.0
2016-02-08 11:20:00,110.06,110.33,109.99,110.28,50805.0,95.021,95.2542,94.9606,95.211,50805.0
2016-02-08 11:25:00,110.28,110.44,110.14,110.25,36627.0,95.211,95.3491,95.0901,95.1851,36627.0
2016-02-08 11:30:00,110.23,110.34,110.15,110.23,19143.0,95.1678,95.2628,95.0987,95.1678,19143.0
2016-02-08 11:35:00,110.25,110.25,109.96,110.02,20500.0,95.1851,95.1851,94.9347,94.9865,20500.0
2016-02-08 11:40:00,109.99,110.33,109.82,109.84,31339.0,94.9606,95.2542,94.8138,94.8311,31339.0
2016-02-08 11:45:00,109.84,110.12,109.65,110.12,31565.0,94.8311,95.0728,94.6671,95.0728,31565.0
2016-02-08 11:50:00,110.08,110.2,109.93,110.02,33518.0,95.0383,95.1419,94.9088,94.9865,33518.0
2016-02-08 11:55:00,110.0,110.44,109.88,110.36,30507.0,94.9692,95.3491,94.8656,95.2801,30507.0
2016-02-08 12:00:00,110.34,110.67,110.34,110.63,22772.0,95.2628,95.5477,95.2628,95.5132,22772.0
2016-02-08 12:05:00,110.6,110.75,110.48,110.56,34299.0,95.4873,95.6168,95.3837,95.4527,34299.0
2016-02-08 12:10:00,110.55,110.56,110.33,110.55,30546.0,95.4441,95.4527,95.2542,95.4441,30546.0
2016-02-08 12:15:00,110.55,110.77,110.36,110.71,21017.0,95.4441,95.634,95.2801,95.5822,21017.0
2016-02-08 12:20:00,110.69,110.92,110.61,110.91,19831.0,95.565,95.7635,95.4959,95.7549,19831.0
2016-02-08 12:25:00,110.92,111.12,110.91,110.94,27709.0,95.7635,95.9362,95.7549,95.7808,27709.0
2016-02-08 12:30:00,110.92,111.07,110.74,110.74,39613.0,95.7635,95.893,95.6081,95.6081,39613.0
2016-02-08 12:35:00,110.75,110.77,110.37,110.43,33926.0,95.6168,95.634,95.2887,95.3405,33926.0
2016-02-08 12:40:00,110.41,110.5,110.28,110.42,34916.0,95.3232,95.4009,95.211,95.3319,34916.0
2016-02-08 12:45:00,110.4,110.42,110.15,110.29,18253.0,95.3146,95.3319,95.0987,95.2196,18253.0
2016-02-08 12:50:00,110.3,110.31,109.94,109.94,39374.0,95.2283,95.2369,94.9174,94.9174,39374.0
2016-02-08 12:55:00,109.96,110.07,109.8,110.06,24047.0,94.9347,95.0297,94.7966,95.021,24047.0
2016-02-08 13:00:00,110.08,110.12,109.87,109.97,31704.0,95.0383,95.0728,94.857,94.9433,31704.0
2016-02-08 13:05:00,109.93,110.27,109.9,110.27,7616.0,94.9088,95.2024,94.8829,95.2024,7616.0
2016-02-08 13:10:00,110.24,110.29,110.05,110.1,19980.0,95.1765,95.2196,95.0124,95.0556,19980.0
2016-02-08 13:15:00,110.1,110.1,109.89,109.93,27264.0,95.0556,95.0556,94.8743,94.9088,27264.0
2016-02-08 13:20:00,109.92,109.92,109.55,109.58,18487.0,94.9002,94.9002,94.5807,94.6066,18487.0
2016-02-08 13:25:00,109.6,109.77,109.47,109.76,25115.0,94.6239,94.7707,94.5117,94.762,25115.0
2016-02-08 13:30:00,109.73,109.79,109.59,109.69,35896.0,94.7361,94.7879,94.6153,94.7016,35896.0
2016-02-08 13:35:00,109.67,109.68,109.41,109.5,35166.0,94.6843,94.693,94.4599,94.5376,35166.0
2016-02-08 13:40:00,109.51,109.51,108.94,109.05,93499.0,94.5462,94.5462,94.0541,94.1491,93499.0
2016-02-08 13:45:00,109.01,109.09,108.93,109.0,33805.0,94.1145,94.1836,94.0455,94.1059,33805.0
2016-02-08 13:50:00,109.02,109.08,108.92,109.08,81170.0,94.1232,94.175,94.0368,94.175,81170.0
2016-02-08 13:55:00,109.07,109.17,108.96,108.98,33609.0,94.1663,94.2527,94.0714,94.0886,33609.0
2016-02-08 14:00:00,108.98,109.21,108.95,109.15,55430.0,94.0886,94.2872,94.0627,94.2354,55430.0
2016-02-08 14:05:00,109.14,109.2,109.02,109.14,47894.0,94.2268,94.2786,94.1232,94.2268,47894.0
2016-02-08 14:10:00,109.11,109.17,108.85,108.85,78124.0,94.2009,94.2527,93.9764,93.9764,78124.0
2016-02-08 14:15:00,108.87,109.03,108.83,109.0,52661.0,93.9937,94.1318,93.9591,94.1059,52661.0
2016-02-08 14:20:00,109.02,109.2,108.98,109.05,43959.0,94.1232,94.2786,94.0886,94.1491,43959.0
2016-02-08 14:25:00,109.03,109.2,108.95,109.05,50641.0,94.1318,94.2786,94.0627,94.1491,50641.0
2016-02-08 14:30:00,109.07,109.13,108.87,108.94,59866.0,94.1663,94.2181,93.9937,94.0541,59866.0
2016-02-08 14:35:00,108.94,109.18,108.94,109.11,36196.0,94.0541,94.2613,94.0541,94.2009,36196.0
2016-02-08 14:40:00,109.12,109.23,109.03,109.12,28376.0,94.2095,94.3045,94.1318,94.2095,28376.0
2016-02-08 14:45:00,109.15,109.31,109.06,109.1,33458.0,94.2354,94.3735,94.1577,94.1922,33458.0
2016-02-08 14:50:00,109.06,109.15,109.0,109.14,32559.0,94.1577,94.2354,94.1059,94.2268,32559.0
2016-02-08 14:55:00,109.14,109.17,109.0,109.08,38388.0,94.2268,94.2527,94.1059,94.175,38388.0
2016-02-08 15:00:00,109.06,109.19,108.99,109.17,46089.0,94.1577,94.2699,94.0973,94.2527,46089.0
2016-02-08 15:05:00,109.19,109.19,109.02,109.03,45493.0,94.2699,94.2699,94.1232,94.1318,45493.0
2016-02-08 15:10:00,109.02,109.57,108.97,109.53,58871.0,94.1232,94.598,94.08,94.5635,58871.0
2016-02-08 15:15:00,109.53,109.84,109.45,109.77,72706.0,94.5635,94.8311,94.4944,94.7707,72706.0
2016-02-08 15:20:00,109.73,109.75,109.44,109.45,77391.0,94.7361,94.7534,94.4858,94.4944,77391.0
2016-02-08 15:25:00,109.5,109.62,109.46,109.52,57514.0,94.5376,94.6412,94.503,94.5548,57514.0
2016-02-08 15:30:00,109.51,109.94,109.49,109.83,80871.0,94.5462,94.9174,94.5289,94.8225,80871.0
2016-02-08 15:35:00,109.84,109.9,109.68,109.79,64278.0,94.8311,94.8829,94.693,94.7879,64278.0
2016-02-08 15:40:00,109.78,109.95,109.75,109.9,92253.0,94.7793,94.9261,94.7534,94.8829,92253.0
2016-02-08 15:45:00,109.92,110.43,109.87,110.2,123973.0,94.9002,95.3405,94.857,95.1419,123973.0
2016-02-08 15:50:00,110.18,110.22,109.99,110.03,81122.0,95.1246,95.1592,94.9606,94.9951,81122.0
2016-02-08 15:55:00,110.03,110.11,109.74,110.06,165286.0,94.9951,95.0642,94.7448,95.021,165286.0
2016-02-09 09:30:00,109.37,110.16,109.14,110.02,104264.0,94.4253,95.1074,94.2268,94.9865,104264.0
2016-02-09 09:35:00,109.94,110.75,109.49,110.68,43707.0,94.9174,95.6168,94.5289,95.5563,43707.0
2016-02-09 09:40:00,110.7,111.33,110.54,110.87,62219.0,95.5736,96.1175,95.4355,95.7204,62219.0
2016-02-09 09:45:00,110.87,111.24,110.87,110.95,69398.0,95.7204,96.0398,95.7204,95.7894,69398.0
2016-02-09 09:50:00,110.93,111.24,110.76,110.81,80162.0,95.7722,96.0398,95.6254,95.6686,80162.0
2016-02-09 09:55:00,110.75,111.13,110.7,110.72,31178.0,95.6168,95.9448,95.5736,95.5909,31178.0
2016-02-09 10:00:00,110.71,111.19,110.58,110.83,24543.0,95.5822,95.9966,95.47,95.6858,24543.0
2016-02-09 10:05:00,110.82,110.93,110.58,110.75,33929.0,95.6772,95.7722,95.47,95.6168,33929.0
2016-02-09 10:10:00,110.73,110.78,110.3,110.38,21000.0,95.5995,95.6427,95.2283,95.2973,21000.0
2016-02-09 10:15:00,110.43,110.59,110.2,110.51,40895.0,95.3405,95.4786,95.1419,95.4096,40895.0
2016-02-09 10:20:00,110.45,110.55,110.28,110.44,38239.0,95.3578,95.4441,95.211,95.3491,38239.0
2016-02-09 10:25:00,110.42,110.5,110.03,110.08,21716.0,95.3319,95.4009,94.9951,95.0383,21716.0
2016-02-09 10:30:00,110.05,110.42,110.04,110.25,35610.0,95.0124,95.3319,95.0038,95.1851,35610.0
2016-02-09 10:35:00,110.23,110.33,110.13,110.23,28550.0,95.1678,95.2542,95.0815,95.1678,28550.0
2016-02-09 10:40:00,110.23,110.38,110.11,110.13,65007.0,95.1678,95.2973,95.0642,95.0815,65007.0
2016-02-09 10:45:00,110.15,110.16,109.76,109.76,45055.0,95.0987,95.1074,94.762,94.762,45055.0
2016-02-09 10:50:00,109.8,109.95,109.6,109.66,47407.0,94.7966,94.9261,94.6239,94.6757,47407.0
2016-02-09 10:55:00,109.67,109.76,109.61,109.65,41504.0,94.6843,94.762,94.6325,94.6671,41504.0
2016-02-09 11:00:00,109.64,110.19,109.64,110.05,28002.0,94.6584,95.1333,94.6584,95.0124,28002.0
2016-02-09 11:05:00,110.05,110.61,110.05,110.48,23128.0,95.0124,95.4959,95.0124,95.3837,23128.0
2016-02-09 11:10:00,110.5,111.01,110.47,110.88,23713.0,95.4009,95.8412,95.375,95.729,23713.0
2016-02-09 11:15:00,110.89,110.98,110.62,110.97,31229.0,95.7376,95.8153,95.5045,95.8067,31229.0
2016-02-09 11:20:00,110.97,111.49,110.97,111.48,39951.0,95.8067,96.2556,95.8067,96.247,39951.0
2016-02-09 11:25:00,111.48,111.53,111.25,111.42,22286.0,96.247,96.2902,96.0484,96.1952,22286.0
2016-02-09 11:30:00,111.39,111.55,111.04,111.07,16884.0,96.1693,96.3074,95.8671,95.893,16884.0
2016-02-09 11:35:00,111.04,111.04,110.67,110.73,23574.0,95.8671,95.8671,95.5477,95.5995,23574.0
2016-02-09 11:40:00,110.76,111.02,110.68,110.8,18461.0,95.6254,95.8499,95.5563,95.6599,18461.0
2016-02-09 11:45:00,110.91,110.91,110.31,110.39,21219.0,95.7549,95.7549,95.2369,95.306,21219.0
2016-02-09 11:50:00,110.33,110.39,110.07,110.13,19216.0,95.2542,95.306,95.0297,95.0815,19216.0
2016-02-09 11:55:00,110.11,110.27,110.0,110.21,23959.0,95.0642,95.2024,94.9692,95.1505,23959.0
2016-02-09 12:00:00,110.24,110.61,110.24,110.58,15308.0,95.1765,95.4959,95.1765,95.47,15308.0
2016-02-09 12:05:00,110.57,110.72,110.45,110.65,18513.0,95.4614,95.5909,95.3578,95.5304,18513.0
2016-02-09 12:10:00,110.67,110.8,110.49,110.61,17052.0,95.5477,95.6599,95.3923,95.4959,17052.0
2016-02-09 12:15:00,110.61,110.62,110.28,110.29,18107.0,95.4959,95.5045,95.211,95.2196,18107.0
2016-02-09 12:20:00,110.26,110.53,110.26,110.53,11698.0,95.1937,95.4268,95.1937,95.4268,11698.0
2016-02-09 12:25:00,110.59,110.89,110.41,110.67,11707.0,95.4786,95.7376,95.3232,95.5477,11707.0
2016-02-09 12:30:00,110.67,110.71,110.49,110.52,11304.0,95.5477,95.5822,95.3923,95.4182,11304.0
2016-02-09 12:35:00,110.49,110.84,110.47,110.61,15477.0,95.3923,95.6945,95.375,95.4959,15477.0
2016-02-09 12:40:00,110.61,110.83,110.57,110.82,13625.0,95.4959,95.6858,95.4614,95.6772,13625.0
2016-02-09 12:45:00,110.83,110.87,110.49,110.49,9255.0,95.6858,95.7204,95.3923,95.3923,9255.0
2016-02-09 12:50:00,110.51,110.85,110.5,110.73,60725.0,95.4096,95.7031,95.4009,95.5995,60725.0
2016-02-09 12:55:00,110.73,110.75,110.61,110.7,20523.0,95.5995,95.6168,95.4959,95.5736,20523.0
2016-02-09 13:00:00,110.68,110.82,110.59,110.69,13848.0,95.5563,95.6772,95.4786,95.565,13848.0
2016-02-09 13:05:00,110.7,110.81,110.62,110.68,15981.0,95.5736,95.6686,95.5045,95.5563,15981.0
2016-02-09 13:10:00,110.7,110.71,110.46,110.46,15245.0,95.5736,95.5822,95.3664,95.3664,15245.0
2016-02-09 13:15:00,110.49,110.6,110.48,110.55,16954.0,95.3923,95.4873,95.3837,95.4441,16954.0
2016-02-09 13:20:00,110.54,110.84,110.49,110.76,15427.0,95.4355,95.6945,95.3923,95.6254,15427.0
2016-02-09 13:25:00,110.77,110.93,110.77,110.84,12110.0,95.634,95.7722,95.634,95.6945,12110.0
2016-02-09 13:30:00,110.86,111.2,110.86,111.17,19080.0,95.7117,96.0053,95.7117,95.9794,19080.0
2016-02-09 13:35:00,111.16,111.18,110.84,110.85,24677.0,95.9707,95.988,95.6945,95.7031,24677.0
2016-02-09 13:40:00,110.82,111.06,110.75,111.01,13411.0,95.6772,95.8844,95.6168,95.8412,13411.0
2016-02-09 13:45:00,111.0,111.07,110.85,110.86,17996.0,95.8326,95.893,95.7031,95.7117,17996.0
2016-02-09 13:50:00,110.85,111.06,110.82,111.06,17312.0,95.7031,95.8844,95.6772,95.8844,17312.0
2016-02-09 13:55:00,111.04,111.21,110.94,111.04,20979.0,95.8671,96.0139,95.7808,95.8671,20979.0
2016-02-09 14:00:00,111.09,111.14,110.87,110.93,22751.0,95.9103,95.9535,95.7204,95.7722,22751.0
2016-02-09 14:05:00,110.94,111.68,110.92,111.5,51463.0,95.7808,96.4197,95.7635,96.2643,51463.0
2016-02-09 14:10:00,111.49,111.58,111.13,111.16,22940.0,96.2556,96.3333,95.9448,95.9707,22940.0
2016-02-09 14:15:00,111.19,111.43,111.17,111.31,26772.0,95.9966,96.2038,95.9794,96.1002,26772.0
2016-02-09 14:20:00,111.32,111.52,111.3,111.33,26074.0,96.1089,96.2815,96.0916,96.1175,26074.0
2016-02-09 14:25:00,111.32,111.37,111.0,111.04,17365.0,96.1089,96.152,95.8326,95.8671,17365.0
2016-02-09 14:30:00,111.03,111.29,111.01,111.19,22935.0,95.8585,96.083,95.8412,95.9966,22935.0
2016-02-09 14:35:00,111.21,111.51,111.21,111.41,19918.0,96.0139,96.2729,96.0139,96.1866,19918.0
2016-02-09 14:40:00,111.43,111.82,111.32,111.78,26747.0,96.2038,96.5406,96.1089,96.506,26747.0
2016-02-09 14:45:00,111.77,111.78,111.29,111.3,21964.0,96.4974,96.506,96.083,96.0916,21964.0
2016-02-09 14:50:00,111.33,111.46,111.3,111.41,23724.0,96.1175,96.2297,96.0916,96.1866,23724.0
2016-02-09 14:55:00,111.4,111.55,111.32,111.48,34474.0,96.1779,96.3074,96.1089,96.247,34474.0
2016-02-09 15:00:00,111.5,111.89,111.44,111.86,41044.0,96.2643,96.601,96.2125,96.5751,41044.0
2016-02-09 15:05:00,111.86,112.28,111.84,112.17,73802.0,96.5751,96.9377,96.5578,96.8427,73802.0
2016-02-09 15:10:00,112.13,112.15,111.92,111.93,29658.0,96.8082,96.8255,96.6269,96.6355,29658.0
2016-02-09 15:15:00,111.93,112.06,111.67,111.73,40882.0,96.6355,96.7478,96.4111,96.4629,40882.0
2016-02-09 15:20:00,111.76,111.76,111.36,111.36,37203.0,96.4888,96.4888,96.1434,96.1434,37203.0
2016-02-09 15:25:00,111.36,111.46,111.25,111.42,55002.0,96.1434,96.2297,96.0484,96.1952,55002.0
2016-02-09 15:30:00,111.41,111.57,111.31,111.5,66886.0,96.1866,96.3247,96.1002,96.2643,66886.0
2016-02-09 15:35:00,111.51,111.88,111.47,111.7,36132.0,96.2729,96.5924,96.2384,96.437,36132.0
2016-02-09 15:40:00,111.7,111.72,110.86,111.0,121507.0,96.437,96.4542,95.7117,95.8326,121507.0
2016-02-09 15:45:00,110.98,111.24,110.91,111.05,70806.0,95.8153,96.0398,95.7549,95.8758,70806.0
2016-02-09 15:50:00,111.06,111.22,111.03,111.14,70739.0,95.8844,96.0225,95.8585,95.9535,70739.0
2016-02-09 15:55:00,111.13,111.3,111.01,111.22,154310.0,95.9448,96.0916,95.8412,96.0225,154310.0
2016-02-10 09:30:00,111.77,112.38,111.33,112.28,90964.0,96.4974,97.024,96.1175,96.9377,90964.0
2016-02-10 09:35:00,112.16,112.72,112.15,112.67,27555.0,96.8341,97.3176,96.8255,97.2744,27555.0
2016-02-10 09:40:00,112.62,112.97,112.58,112.64,38000.0,97.2312,97.5334,97.1967,97.2485,38000.0
2016-02-10 09:45:00,112.56,113.28,112.48,113.12,49237.0,97.1794,97.8011,97.1104,97.6629,49237.0
2016-02-10 09:50:00,113.1,113.55,113.06,113.38,30241.0,97.6457,98.0342,97.6111,97.8874,30241.0
2016-02-10 09:55:00,113.38,113.73,113.27,113.73,28502.0,97.8874,98.1896,97.7924,98.1896,28502.0
2016-02-10 10:00:00,113.65,113.88,113.52,113.66,62704.0,98.1205,98.3191,98.0083,98.1291,62704.0
2016-02-10 10:05:00,113.68,113.69,112.9,113.04,34569.0,98.1464,98.155,97.473,97.5938,34569.0
2016-02-10 10:10:00,113.07,113.71,113.07,113.42,38186.0,97.6197,98.1723,97.6197,97.9219,38186.0
2016-02-10 10:15:00,113.45,113.86,113.33,113.86,43597.0,97.9478,98.3018,97.8442,98.3018,43597.0
2016-02-10 10:20:00,113.82,114.07,113.78,113.83,46927.0,98.2673,98.4831,98.2327,98.2759,46927.0
2016-02-10 10:25:00,113.87,114.04,113.77,113.93,32037.0,98.3104,98.4572,98.2241,98.3622,32037.0
2016-02-10 10:30:00,113.93,114.48,113.91,114.36,42400.0,98.3622,98.8371,98.345,98.7335,42400.0
2016-02-10 10:35:00,114.29,114.32,113.88,114.06,58155.0,98.673,98.6989,98.3191,98.4745,58155.0
2016-02-10 10:40:00,114.04,114.04,113.81,113.93,17323.0,98.4572,98.4572,98.2586,98.3622,17323.0
2016-02-10 10:45:00,113.93,114.05,113.8,113.98,24491.0,98.3622,98.4658,98.25,98.4054,24491.0
2016-02-10 10:50:00,113.95,114.08,113.65,113.77,23508.0,98.3795,98.4917,98.1205,98.2241,23508.0
2016-02-10 10:55:00,113.74,113.74,113.45,113.54,15800.0,98.1982,98.1982,97.9478,98.0255,15800.0
2016-02-10 11:00:00,113.53,113.54,113.14,113.2,16394.0,98.0169,98.0255,97.6802,97.732,16394.0
2016-02-10 11:05:00,113.22,113.34,112.95,113.09,28249.0,97.7493,97.8529,97.5161,97.637,28249.0
2016-02-10 11:10:00,113.15,113.4,113.04,113.32,21264.0,97.6888,97.9047,97.5938,97.8356,21264.0
2016-02-10 11:15:00,113.28,113.63,113.04,113.62,21346.0,97.8011,98.1032,97.5938,98.0946,21346.0
2016-02-10 11:20:00,113.65,113.87,113.56,113.83,13187.0,98.1205,98.3104,98.0428,98.2759,13187.0
2016-02-10 11:25:00,113.78,113.78,113.16,113.16,27388.0,98.2327,98.2327,97.6975,97.6975,27388.0
2016-02-10 11:30:00,113.2,113.46,113.15,113.29,15506.0,97.732,97.9565,97.6888,97.8097,15506.0
2016-02-10 11:35:00,113.28,113.28,113.04,113.13,25014.0,97.8011,97.8011,97.5938,97.6716,25014.0
2016-02-10 11:40:00,113.11,113.43,113.0,113.43,19440.0,97.6543,97.9306,97.5593,97.9306,19440.0
2016-02-10 11:45:00,113.48,113.62,113.34,113.62,16723.0,97.9737,98.0946,97.8529,98.0946,16723.0
2016-02-10 11:50:00,113.62,113.77,113.39,113.43,39941.0,98.0946,98.2241,97.896,97.9306,39941.0
2016-02-10 11:55:00,113.47,113.63,113.33,113.35,12567.0,97.9651,98.1032,97.8442,97.8615,12567.0
2016-02-10 12:00:00,113.37,113.52,113.32,113.33,17691.0,97.8788,98.0083,97.8356,97.8442,17691.0
2016-02-10 12:05:00,113.33,113.57,113.18,113.51,12119.0,97.8442,98.0514,97.7147,97.9996,12119.0
2016-02-10 12:10:00,113.51,113.64,113.46,113.46,12517.0,97.9996,98.1119,97.9565,97.9565,12517.0
2016-02-10 12:15:00,113.45,113.45,113.2,113.4,18234.0,97.9478,97.9478,97.732,97.9047,18234.0
2016-02-10 12:20:00,113.4,113.74,113.39,113.74,15291.0,97.9047,98.1982,97.896,98.1982,15291.0
2016-02-10 12:25:00,113.69,114.09,113.68,113.95,44697.0,98.155,98.5004,98.1464,98.3795,44697.0
2016-02-10 12:30:00,113.98,114.01,113.65,113.65,29043.0,98.4054,98.4313,98.1205,98.1205,29043.0
2016-02-10 12:35:00,113.65,113.81,113.65,113.81,18298.0,98.1205,98.2586,98.1205,98.2586,18298.0
2016-02-10 12:40:00,113.77,113.84,113.64,113.67,18118.0,98.2241,98.2845,98.1119,98.1378,18118.0
2016-02-10 12:45:00,113.66,113.68,113.57,113.66,15991.0,98.1291,98.1464,98.0514,98.1291,15991.0
2016-02-10 12:50:00,113.69,113.76,113.61,113.75,13872.0,98.155,98.2155,98.086,98.2068,13872.0
2016-02-10 12:55:00,113.73,113.9,113.66,113.86,20410.0,98.1896,98.3363,98.1291,98.3018,20410.0
2016-02-10 13:00:00,113.91,113.95,113.72,113.95,20816.0,98.345,98.3795,98.1809,98.3795,20816.0
2016-02-10 13:05:00,113.96,113.96,113.71,113.71,17084.0,98.3881,98.3881,98.1723,98.1723,17084.0
2016-02-10 13:10:00,113.74,113.79,113.54,113.54,7108.0,98.1982,98.2414,98.0255,98.0255,7108.0
2016-02-10 13:15:00,113.56,113.79,113.49,113.76,12101.0,98.0428,98.2414,97.9824,98.2155,12101.0
2016-02-10 13:20:00,113.79,113.89,113.7,113.71,7875.0,98.2414,98.3277,98.1637,98.1723,7875.0
2016-02-10 13:25:00,113.7,113.72,113.35,113.39,11577.0,98.1637,98.1809,97.8615,97.896,11577.0
2016-02-10 13:30:00,113.42,113.49,113.25,113.29,44572.0,97.9219,97.9824,97.7752,97.8097,44572.0
2016-02-10 13:35:00,113.27,113.57,113.27,113.53,10070.0,97.7924,98.0514,97.7924,98.0169,10070.0
2016-02-10 13:40:00,113.55,113.59,113.48,113.58,9491.0,98.0342,98.0687,97.9737,98.0601,9491.0
2016-02-10 13:45:00,113.65,113.67,113.51,113.52,11175.0,98.1205,98.1378,97.9996,98.0083,11175.0
2016-02-10 13:50:00,113.51,113.52,113.31,113.35,49328.0,97.9996,98.0083,97.827,97.8615,49328.0
2016-02-10 13:55:00,113.35,113.42,113.28,113.36,9951.0,97.8615,97.9219,97.8011,97.8701,9951.0
2016-02-10 14:00:00,113.38,113.49,113.32,113.32,20401.0,97.8874,97.9824,97.8356,97.8356,20401.0
2016-02-10 14:05:00,113.32,113.51,113.3,113.31,21402.0,97.8356,97.9996,97.8183,97.827,21402.0
2016-02-10 14:10:00,113.33,113.38,113.24,113.27,22793.0,97.8442,97.8874,97.7665,97.7924,22793.0
2016-02-10 14:15:00,113.29,113.34,113.13,113.15,25459.0,97.8097,97.8529,97.6716,97.6888,25459.0
2016-02-10 14:20:00,113.15,113.22,113.04,113.09,16902.0,97.6888,97.7493,97.5938,97.637,16902.0
2016-02-10 14:25:00,113.06,113.13,112.95,113.1,11626.0,97.6111,97.6716,97.5161,97.6457,11626.0
2016-02-10 14:30:00,113.12,113.28,113.02,113.02,13501.0,97.6629,97.8011,97.5766,97.5766,13501.0
2016-02-10 14:35:00,113.04,113.06,112.96,112.98,13836.0,97.5938,97.6111,97.5248,97.542,13836.0
2016-02-10 14:40:00,112.98,112.98,112.71,112.85,17162.0,97.542,97.542,97.3089,97.4298,17162.0
2016-02-10 14:45:00,112.86,112.91,112.75,112.87,62181.0,97.4384,97.4816,97.3435,97.4471,62181.0
2016-02-10 14:50:00,112.85,113.09,112.85,113.08,19630.0,97.4298,97.637,97.4298,97.6284,19630.0
2016-02-10 14:55:00,113.07,113.15,112.93,112.93,12607.0,97.6197,97.6888,97.4989,97.4989,12607.0
2016-02-10 15:00:00,112.93,113.32,112.92,113.32,15437.0,97.4989,97.8356,97.4902,97.8356,15437.0
2016-02-10 15:05:00,113.3,113.36,113.06,113.06,32338.0,97.8183,97.8701,97.6111,97.6111,32338.0
2016-02-10 15:10:00,113.09,113.18,112.89,112.89,19997.0,97.637,97.7147,97.4643,97.4643,19997.0
2016-02-10 15:15:00,112.88,112.93,112.51,112.63,20251.0,97.4557,97.4989,97.1363,97.2399,20251.0
2016-02-10 15:20:00,112.58,112.83,112.58,112.73,33622.0,97.1967,97.4125,97.1967,97.3262,33622.0
2016-02-10 15:25:00,112.73,112.81,112.45,112.45,22585.0,97.3262,97.3953,97.0845,97.0845,22585.0
2016-02-10 15:30:00,112.49,112.63,112.4,112.59,50062.0,97.119,97.2399,97.0413,97.2053,50062.0
2016-02-10 15:35:00,112.6,112.6,112.25,112.35,43448.0,97.214,97.214,96.9118,96.9981,43448.0
2016-02-10 15:40:00,112.33,112.56,112.25,112.56,54740.0,96.9809,97.1794,96.9118,97.1794,54740.0
2016-02-10 15:45:00,112.51,112.66,112.42,112.5,64689.0,97.1363,97.2658,97.0586,97.1276,64689.0
2016-02-10 15:50:00,112.46,112.53,112.36,112.46,73418.0,97.0931,97.1535,97.0068,97.0931,73418.0
2016-02-10 15:55:00,112.46,112.96,112.45,112.74,247915.0,97.0931,97.5248,97.0845,97.3348,247915.0
2016-02-11 09:30:00,111.32,111.35,111.08,111.23,48468.0,96.1089,96.1348,95.9017,96.0312,48468.0
2016-02-11 09:35:00,111.23,111.68,111.16,111.42,45657.0,96.0312,96.4197,95.9707,96.1952,45657.0
2016-02-11 09:40:00,111.36,111.38,110.85,111.14,49596.0,96.1434,96.1607,95.7031,95.9535,49596.0
2016-02-11 09:45:00,111.17,111.25,110.46,110.49,82794.0,95.9794,96.0484,95.3664,95.3923,82794.0
2016-02-11 09:50:00,110.55,110.87,110.47,110.71,73818.0,95.4441,95.7204,95.375,95.5822,73818.0
2016-02-11 09:55:00,110.73,111.2,110.52,111.08,50889.0,95.5995,96.0053,95.4182,95.9017,50889.0
2016-02-11 10:00:00,111.08,111.08,110.53,110.6,55326.0,95.9017,95.9017,95.4268,95.4873,55326.0
2016-02-11 10:05:00,110.6,110.86,110.53,110.76,90775.0,95.4873,95.7117,95.4268,95.6254,90775.0
2016-02-11 10:10:00,110.76,110.99,110.69,110.93,40235.0,95.6254,95.824,95.565,95.7722,40235.0
2016-02-11 10:15:00,110.94,111.17,110.76,111.11,48507.0,95.7808,95.9794,95.6254,95.9276,48507.0
2016-02-11 10:20:00,111.11,111.29,110.96,111.2,27949.0,95.9276,96.083,95.7981,96.0053,27949.0
2016-02-11 10:25:00,111.25,111.25,110.83,110.9,25112.0,96.0484,96.0484,95.6858,95.7463,25112.0
2016-02-11 10:30:00,110.94,111.43,110.7,111.43,53516.0,95.7808,96.2038,95.5736,96.2038,53516.0
2016-02-11 10:35:00,111.44,111.64,111.21,111.27,24403.0,96.2125,96.3851,96.0139,96.0657,24403.0
2016-02-11 10:40:00,111.29,111.3,111.07,111.26,24362.0,96.083,96.0916,95.893,96.0571,24362.0
2016-02-11 10:45:00,111.34,111.69,111.24,111.65,18158.0,96.1261,96.4283,96.0398,96.3938,18158.0
2016-02-11 10:50:00,111.66,111.66,111.15,111.19,18968.0,96.4024,96.4024,95.9621,95.9966,18968.0
2016-02-11 10:55:00,111.18,111.47,110.95,110.95,19636.0,95.988,96.2384,95.7894,95.7894,19636.0
2016-02-11 11:00:00,110.92,110.96,110.74,110.75,41333.0,95.7635,95.7981,95.6081,95.6168,41333.0
2016-02-11 11:05:00,110.76,111.03,110.7,110.83,31501.0,95.6254,95.8585,95.5736,95.6858,31501.0
2016-02-11 11:10:00,110.87,111.0,110.79,110.81,14610.0,95.7204,95.8326,95.6513,95.6686,14610.0
2016-02-11 11:15:00,110.84,111.46,110.8,111.46,31833.0,95.6945,96.2297,95.6599,96.2297,31833.0
2016-02-11 11:20:00,111.47,111.61,111.03,111.29,26933.0,96.2384,96.3592,95.8585,96.083,26933.0
2016-02-11 11:25:00,111.25,111.45,110.8,110.85,40437.0,96.0484,96.2211,95.6599,95.7031,40437.0
2016-02-11 11:30:00,110.86,110.92,110.7,110.7,25430.0,95.7117,95.7635,95.5736,95.5736,25430.0
2016-02-11 11:35:00,110.71,111.12,110.71,111.07,22797.0,95.5822,95.9362,95.5822,95.893,22797.0
2016-02-11 11:40:00,111.07,111.44,111.07,111.29,27765.0,95.893,96.2125,95.893,96.083,27765.0
2016-02-11 11:45:00,111.25,111.36,110.82,110.84,13281.0,96.0484,96.1434,95.6772,95.6945,13281.0
2016-02-11 11:50:00,110.87,111.29,110.86,111.13,13810.0,95.7204,96.083,95.7117,95.9448,13810.0
2016-02-11 11:55:00,111.15,111.22,110.92,110.95,11001.0,95.9621,96.0225,95.7635,95.7894,11001.0
2016-02-11 12:00:00,110.93,111.12,110.84,111.06,14299.0,95.7722,95.9362,95.6945,95.8844,14299.0
2016-02-11 12:05:00,111.07,111.46,111.02,111.33,122849.0,95.893,96.2297,95.8499,96.1175,122849.0
2016-02-11 12:10:00,111.33,111.55,111.25,111.34,28431.0,96.1175,96.3074,96.0484,96.1261,28431.0
2016-02-11 12:15:00,111.27,111.46,111.01,111.07,16576.0,96.0657,96.2297,95.8412,95.893,16576.0
2016-02-11 12:20:00,111.08,111.28,111.08,111.28,16746.0,95.9017,96.0743,95.9017,96.0743,16746.0
2016-02-11 12:25:00,111.26,111.58,111.09,111.14,31557.0,96.0571,96.3333,95.9103,95.9535,31557.0
2016-02-11 12:30:00,111.09,111.09,110.84,110.96,20773.0,95.9103,95.9103,95.6945,95.7981,20773.0
2016-02-11 12:35:00,110.95,111.12,110.86,110.99,15880.0,95.7894,95.9362,95.7117,95.824,15880.0
2016-02-11 12:40:00,110.95,111.05,110.83,110.98,14973.0,95.7894,95.8758,95.6858,95.8153,14973.0
2016-02-11 12:45:00,110.97,111.21,110.94,110.98,23708.0,95.8067,96.0139,95.7808,95.8153,23708.0
2016-02-11 12:50:00,111.02,111.2,110.99,111.13,27484.0,95.8499,96.0053,95.824,95.9448,27484.0
2016-02-11 12:55:00,111.17,111.27,111.08,111.19,30066.0,95.9794,96.0657,95.9017,95.9966,30066.0
2016-02-11 13:00:00,111.22,111.38,111.15,111.19,42884.0,96.0225,96.1607,95.9621,95.9966,42884.0
2016-02-11 13:05:00,111.22,111.31,111.08,111.31,15168.0,96.0225,96.1002,95.9017,96.1002,15168.0
2016-02-11 13:10:00,111.36,111.41,111.25,111.35,14719.0,96.1434,96.1866,96.0484,96.1348,14719.0
2016-02-11 13:15:00,111.33,111.41,111.15,111.31,15193.0,96.1175,96.1866,95.9621,96.1002,15193.0
2016-02-11 13:20:00,111.34,111.43,111.12,111.12,27884.0,96.1261,96.2038,95.9362,95.9362,27884.0
2016-02-11 13:25:00,111.11,111.22,111.11,111.11,10227.0,95.9276,96.0225,95.9276,95.9276,10227.0
2016-02-11 13:30:00,111.11,111.15,110.93,111.08,34952.0,95.9276,95.9621,95.7722,95.9017,34952.0
2016-02-11 13:35:00,111.09,111.09,110.57,110.71,43957.0,95.9103,95.9103,95.4614,95.5822,43957.0
2016-02-11 13:40:00,110.67,110.85,110.64,110.85,17158.0,95.5477,95.7031,95.5218,95.7031,17158.0
2016-02-11 13:45:00,110.85,110.97,110.76,110.97,16831.0,95.7031,95.8067,95.6254,95.8067,16831.0
2016-02-11 13:50:00,110.98,111.04,110.87,110.88,12675.0,95.8153,95.8671,95.7204,95.729,12675.0
2016-02-11 13:55:00,110.9,110.97,110.72,110.81,20214.0,95.7463,95.8067,95.5909,95.6686,20214.0
2016-02-11 14:00:00,110.82,110.92,110.7,110.72,38478.0,95.6772,95.7635,95.5736,95.5909,38478.0
2016-02-11 14:05:00,110.72,110.89,110.66,110.69,45117.0,95.5909,95.7376,95.5391,95.565,45117.0
2016-02-11 14:10:00,110.72,110.74,110.5,110.68,37257.0,95.5909,95.6081,95.4009,95.5563,37257.0
2016-02-11 14:15:00,110.71,110.73,110.27,110.27,46782.0,95.5822,95.5995,95.2024,95.2024,46782.0
2016-02-11 14:20:00,110.29,110.5,110.27,110.37,29130.0,95.2196,95.4009,95.2024,95.2887,29130.0
2016-02-11 14:25:00,110.38,110.56,110.2,110.29,35557.0,95.2973,95.4527,95.1419,95.2196,35557.0
2016-02-11 14:30:00,110.31,110.47,110.2,110.35,30815.0,95.2369,95.375,95.1419,95.2714,30815.0
2016-02-11 14:35:00,110.34,110.85,110.09,110.85,73107.0,95.2628,95.7031,95.0469,95.7031,73107.0
2016-02-11 14:40:00,110.82,111.03,110.47,110.76,89679.0,95.6772,95.8585,95.375,95.6254,89679.0
2016-02-11 14:45:00,110.79,111.19,110.63,111.12,90851.0,95.6513,95.9966,95.5132,95.9362,90851.0
2016-02-11 14:50:00,111.18,111.41,111.02,111.27,37400.0,95.988,96.1866,95.8499,96.0657,37400.0
2016-02-11 14:55:00,111.3,111.35,110.85,110.94,29901.0,96.0916,96.1348,95.7031,95.7808,29901.0
2016-02-11 15:00:00,110.92,111.01,110.53,110.66,48447.0,95.7635,95.8412,95.4268,95.5391,48447.0
2016-02-11 15:05:00,110.63,110.71,110.25,110.53,40261.0,95.5132,95.5822,95.1851,95.4268,40261.0
2016-02-11 15:10:00,110.58,110.96,110.57,110.84,28221.0,95.47,95.7981,95.4614,95.6945,28221.0
2016-02-11 15:15:00,110.84,110.86,110.44,110.66,33398.0,95.6945,95.7117,95.3491,95.5391,33398.0
2016-02-11 15:20:00,110.64,110.8,110.5,110.51,28161.0,95.5218,95.6599,95.4009,95.4096,28161.0
2016-02-11 15:25:00,110.55,110.95,110.5,110.86,41647.0,95.4441,95.7894,95.4009,95.7117,41647.0
2016-02-11 15:30:00,110.85,110.96,110.63,110.92,39929.0,95.7031,95.7981,95.5132,95.7635,39929.0
2016-02-11 15:35:00,110.95,111.3,110.9,111.24,58474.0,95.7894,96.0916,95.7463,96.0398,58474.0
2016-02-11 15:40:00,111.21,111.32,111.06,111.25,52803.0,96.0139,96.1089,95.8844,96.0484,52803.0
2016-02-11 15:45:00,111.27,111.31,110.93,111.06,70038.0,96.0657,96.1002,95.7722,95.8844,70038.0
2016-02-11 15:50:00,111.05,111.21,110.79,110.84,67044.0,95.8758,96.0139,95.6513,95.6945,67044.0
2016-02-11 15:55:00,110.86,110.95,110.55,110.58,185866.0,95.7117,95.7894,95.4441,95.47,185866.0
2016-02-12 09:30:00,111.2,111.68,110.97,111.22,90539.0,96.0053,96.4197,95.8067,96.0225,90539.0
2016-02-12 09:35:00,111.3,111.65,110.43,110.93,30746.0,96.0916,96.3938,95.3405,95.7722,30746.0
2016-02-12 09:40:00,111.0,111.37,110.96,110.96,19034.0,95.8326,96.152,95.7981,95.7981,19034.0
2016-02-12 09:45:00,111.05,111.4,110.92,111.16,44204.0,95.8758,96.1779,95.7635,95.9707,44204.0
2016-02-12 09:50:00,111.17,111.24,110.96,111.0,25260.0,95.9794,96.0398,95.7981,95.8326,25260.0
2016-02-12 09:55:00,111.04,111.17,110.74,110.86,18000.0,95.8671,95.9794,95.6081,95.7117,18000.0
2016-02-12 10:00:00,110.79,110.87,110.44,110.87,25310.0,95.6513,95.7204,95.3491,95.7204,25310.0
2016-02-12 10:05:00,110.81,111.07,110.74,110.87,18751.0,95.6686,95.893,95.6081,95.7204,18751.0
2016-02-12 10:10:00,110.89,111.07,110.62,110.65,14971.0,95.7376,95.893,95.5045,95.5304,14971.0
2016-02-12 10:15:00,110.62,111.28,110.62,111.28,51087.0,95.5045,96.0743,95.5045,96.0743,51087.0
2016-02-12 10:20:00,111.3,111.35,110.9,110.94,16280.0,96.0916,96.1348,95.7463,95.7808,16280.0
2016-02-12 10:25:00,110.9,111.05,110.71,110.73,21317.0,95.7463,95.8758,95.5822,95.5995,21317.0
2016-02-12 10:30:00,110.69,110.93,110.66,110.86,22678.0,95.565,95.7722,95.5391,95.7117,22678.0
2016-02-12 10:35:00,110.82,110.9,110.54,110.81,22502.0,95.6772,95.7463,95.4355,95.6686,22502.0
2016-02-12 10:40:00,110.77,110.92,110.45,110.48,34202.0,95.634,95.7635,95.3578,95.3837,34202.0
2016-02-12 10:45:00,110.49,110.63,110.38,110.56,12289.0,95.3923,95.5132,95.2973,95.4527,12289.0
2016-02-12 10:50:00,110.58,110.69,110.45,110.52,16235.0,95.47,95.565,95.3578,95.4182,16235.0
2016-02-12 10:55:00,110.53,110.6,110.37,110.46,20693.0,95.4268,95.4873,95.2887,95.3664,20693.0
2016-02-12 11:00:00,110.5,110.66,110.28,110.37,30616.0,95.4009,95.5391,95.211,95.2887,30616.0
2016-02-12 11:05:00,110.37,110.56,110.36,110.52,8422.0,95.2887,95.4527,95.2801,95.4182,8422.0
2016-02-12 11:10:00,110.5,110.6,110.44,110.58,15751.0,95.4009,95.4873,95.3491,95.47,15751.0
2016-02-12 11:15:00,110.58,110.75,110.52,110.6,16021.0,95.47,95.6168,95.4182,95.4873,16021.0
2016-02-12 11:20:00,110.59,110.62,110.45,110.5,12434.0,95.4786,95.5045,95.3578,95.4009,12434.0
2016-02-12 11:25:00,110.53,110.53,110.24,110.4,31208.0,95.4268,95.4268,95.1765,95.3146,31208.0
2016-02-12 11:30:00,110.43,110.49,110.32,110.37,16597.0,95.3405,95.3923,95.2455,95.2887,16597.0
2016-02-12 11:35:00,110.41,110.43,110.21,110.28,16616.0,95.3232,95.3405,95.1505,95.211,16616.0
2016-02-12 11:40:00,110.31,110.37,110.21,110.32,28279.0,95.2369,95.2887,95.1505,95.2455,28279.0
2016-02-12 11:45:00,110.33,110.8,110.31,110.64,26947.0,95.2542,95.6599,95.2369,95.5218,26947.0
2016-02-12 11:50:00,110.64,110.64,110.24,110.31,13579.0,95.5218,95.5218,95.1765,95.2369,13579.0
2016-02-12 11:55:00,110.25,110.57,110.25,110.5,13086.0,95.1851,95.4614,95.1851,95.4009,13086.0
2016-02-12 12:00:00,110.5,110.6,110.44,110.59,23989.0,95.4009,95.4873,95.3491,95.4786,23989.0
2016-02-12 12:05:00,110.59,110.65,110.47,110.61,9581.0,95.4786,95.5304,95.375,95.4959,9581.0
2016-02-12 12:10:00,110.58,110.76,110.55,110.75,9546.0,95.47,95.6254,95.4441,95.6168,9546.0
2016-02-12 12:15:00,110.77,110.8,110.63,110.77,11974.0,95.634,95.6599,95.5132,95.634,11974.0
2016-02-12 12:20:00,110.77,110.96,110.74,110.95,14973.0,95.634,95.7981,95.6081,95.7894,14973.0
2016-02-12 12:25:00,110.95,111.2,110.9,111.13,32555.0,95.7894,96.0053,95.7463,95.9448,32555.0
2016-02-12 12:30:00,111.13,111.16,110.96,110.97,17671.0,95.9448,95.9707,95.7981,95.8067,17671.0
2016-02-12 12:35:00,110.98,111.2,110.89,111.2,16660.0,95.8153,96.0053,95.7376,96.0053,16660.0
2016-02-12 12:40:00,111.16,111.24,111.11,111.24,15644.0,95.9707,96.0398,95.9276,96.0398,15644.0
2016-02-12 12:45:00,111.23,111.23,111.09,111.16,21652.0,96.0312,96.0312,95.9103,95.9707,21652.0
2016-02-12 12:50:00,111.17,111.28,111.17,111.22,14522.0,95.9794,96.0743,95.9794,96.0225,14522.0
2016-02-12 12:55:00,111.22,111.27,111.05,111.05,12558.0,96.0225,96.0657,95.8758,95.8758,12558.0
2016-02-12 13:00:00,111.03,111.07,110.85,110.94,16378.0,95.8585,95.893,95.7031,95.7808,16378.0
2016-02-12 13:05:00,110.92,110.92,110.74,110.75,11288.0,95.7635,95.7635,95.6081,95.6168,11288.0
2016-02-12 13:10:00,110.75,110.92,110.71,110.78,17035.0,95.6168,95.7635,95.5822,95.6427,17035.0
2016-02-12 13:15:00,110.79,110.88,110.75,110.82,11536.0,95.6513,95.729,95.6168,95.6772,11536.0
2016-02-12 13:20:00,110.82,110.92,110.79,110.82,16009.0,95.6772,95.7635,95.6513,95.6772,16009.0
2016-02-12 13:25:00,110.79,111.16,110.77,111.15,22498.0,95.6513,95.9707,95.634,95.9621,22498.0
2016-02-12 13:30:00,111.11,111.32,111.04,111.31,14772.0,95.9276,96.1089,95.8671,96.1002,14772.0
2016-02-12 13:35:00,111.38,111.47,111.32,111.47,11249.0,96.1607,96.2384,96.1089,96.2384,11249.0
2016-02-12 13:40:00,111.46,111.58,111.39,111.54,19325.0,96.2297,96.3333,96.1693,96.2988,19325.0
2016-02-12 13:45:00,111.58,111.62,111.52,111.6,16326.0,96.3333,96.3679,96.2815,96.3506,16326.0
2016-02-12 13:50:00,111.6,111.62,111.46,111.47,11434.0,96.3506,96.3679,96.2297,96.2384,11434.0
2016-02-12 13:55:00,111.49,111.55,111.46,111.49,18348.0,96.2556,96.3074,96.2297,96.2556,18348.0
2016-02-12 14:00:00,111.49,111.58,111.44,111.5,15860.0,96.2556,96.3333,96.2125,96.2643,15860.0
2016-02-12 14:05:00,111.49,111.65,111.46,111.62,27091.0,96.2556,96.3938,96.2297,96.3679,27091.0
2016-02-12 14:10:00,111.65,111.7,111.53,111.64,20371.0,96.3938,96.437,96.2902,96.3851,20371.0
2016-02-12 14:15:00,111.62,111.7,111.54,111.58,32676.0,96.3679,96.437,96.2988,96.3333,32676.0
2016-02-12 14:20:00,111.56,111.7,111.54,111.58,16615.0,96.3161,96.437,96.2988,96.3333,16615.0
2016-02-12 14:25:00,111.59,111.67,111.56,111.58,24928.0,96.342,96.4111,96.3161,96.3333,24928.0
2016-02-12 14:30:00,111.59,111.63,111.52,111.56,25870.0,96.342,96.3765,96.2815,96.3161,25870.0
2016-02-12 14:35:00,111.57,111.67,111.55,111.56,19902.0,96.3247,96.4111,96.3074,96.3161,19902.0
2016-02-12 14:40:00,111.57,111.72,111.56,111.7,21685.0,96.3247,96.4542,96.3161,96.437,21685.0
2016-02-12 14:45:00,111.7,111.78,111.57,111.65,19817.0,96.437,96.506,96.3247,96.3938,19817.0
2016-02-12 14:50:00,111.66,111.77,111.61,111.66,19019.0,96.4024,96.4974,96.3592,96.4024,19019.0
2016-02-12 14:55:00,111.63,111.75,111.61,111.61,20992.0,96.3765,96.4801,96.3592,96.3592,20992.0
2016-02-12 15:00:00,111.63,111.65,111.37,111.47,24420.0,96.3765,96.3938,96.152,96.2384,24420.0
2016-02-12 15:05:00,111.47,111.68,111.47,111.55,18766.0,96.2384,96.4197,96.2384,96.3074,18766.0
2016-02-12 15:10:00,111.57,111.71,111.55,111.64,23735.0,96.3247,96.4456,96.3074,96.3851,23735.0
2016-02-12 15:15:00,111.67,111.69,111.6,111.67,23798.0,96.4111,96.4283,96.3506,96.4111,23798.0
2016-02-12 15:20:00,111.62,111.72,111.62,111.66,23296.0,96.3679,96.4542,96.3679,96.4024,23296.0
2016-02-12 15:25:00,111.67,111.73,111.52,111.7,23354.0,96.4111,96.4629,96.2815,96.437,23354.0
2016-02-12 15:30:00,111.7,111.71,111.36,111.36,26621.0,96.437,96.4456,96.1434,96.1434,26621.0
2016-02-12 15:35:00,111.4,111.49,111.35,111.35,30228.0,96.1779,96.2556,96.1348,96.1348,30228.0
2016-02-12 15:40:00,111.36,111.64,111.3,111.62,42506.0,96.1434,96.3851,96.0916,96.3679,42506.0
2016-02-12 15:45:00,111.63,111.89,111.63,111.73,47867.0,96.3765,96.601,96.3765,96.4629,47867.0
2016-02-12 15:50:00,111.76,111.78,111.61,111.69,58145.0,96.4888,96.506,96.3592,96.4283,58145.0
2016-02-12 15:55:00,111.71,111.91,111.69,111.81,135640.0,96.4456,96.6183,96.4283,96.5319,135640.0
2016-02-16 09:30:00,112.63,113.48,112.53,113.4,116281.0,97.2399,97.9737,97.1535,97.9047,116281.0
2016-02-16 09:35:00,113.23,113.87,112.91,113.78,63501.0,97.7579,98.3104,97.4816,98.2327,63501.0
2016-02-16 09:40:00,113.77,113.94,113.25,113.94,42169.0,98.2241,98.3709,97.7752,98.3709,42169.0
2016-02-16 09:45:00,113.95,114.18,113.51,114.18,68667.0,98.3795,98.5781,97.9996,98.5781,68667.0
2016-02-16 09:50:00,114.13,114.2,113.41,113.54,36067.0,98.5349,98.5953,97.9133,98.0255,36067.0
2016-02-16 09:55:00,113.56,113.64,113.38,113.4,36678.0,98.0428,98.1119,97.8874,97.9047,36678.0
2016-02-16 10:00:00,113.4,113.49,113.24,113.38,46488.0,97.9047,97.9824,97.7665,97.8874,46488.0
2016-02-16 10:05:00,113.38,113.45,113.17,113.4,34865.0,97.8874,97.9478,97.7061,97.9047,34865.0
2016-02-16 10:10:00,113.38,113.95,113.35,113.91,98944.0,97.8874,98.3795,97.8615,98.345,98944.0
2016-02-16 10:15:00,113.91,114.13,113.59,113.59,29497.0,98.345,98.5349,98.0687,98.0687,29497.0
2016-02-16 10:20:00,113.59,114.09,113.54,113.97,26691.0,98.0687,98.5004,98.0255,98.3968,26691.0
2016-02-16 10:25:00,113.85,114.01,113.71,113.72,16608.0,98.2932,98.4313,98.1723,98.1809,16608.0
2016-02-16 10:30:00,113.73,114.18,113.57,114.18,28075.0,98.1896,98.5781,98.0514,98.5781,28075.0
2016-02-16 10:35:00,114.18,114.2,113.75,113.96,20425.0,98.5781,98.5953,98.2068,98.3881,20425.0
2016-02-16 10:40:00,113.91,114.04,113.78,114.03,40132.0,98.345,98.4572,98.2327,98.4486,40132.0
2016-02-16 10:45:00,113.97,114.25,113.94,114.06,15196.0,98.3968,98.6385,98.3709,98.4745,15196.0
2016-02-16 10:50:00,114.06,114.14,113.61,113.78,39143.0,98.4745,98.5435,98.086,98.2327,39143.0
2016-02-16 10:55:00,113.76,113.83,113.61,113.77,30161.0,98.2155,98.2759,98.086,98.2241,30161.0
2016-02-16 11:00:00,113.75,113.83,113.66,113.69,23652.0,98.2068,98.2759,98.1291,98.155,23652.0
2016-02-16 11:05:00,113.63,113.63,113.32,113.45,21190.0,98.1032,98.1032,97.8356,97.9478,21190.0
2016-02-16 11:10:00,113.4,113.46,113.27,113.31,23653.0,97.9047,97.9565,97.7924,97.827,23653.0
2016-02-16 11:15:00,113.34,113.53,113.33,113.48,34575.0,97.8529,98.0169,97.8442,97.9737,34575.0
2016-02-16 11:20:00,113.48,113.54,113.35,113.48,28985.0,97.9737,98.0255,97.8615,97.9737,28985.0
2016-02-16 11:25:00,113.48,113.53,113.42,113.44,20495.0,97.9737,98.0169,97.9219,97.9392,20495.0
2016-02-16 11:30:00,113.41,113.53,113.29,113.53,16495.0,97.9133,98.0169,97.8097,98.0169,16495.0
2016-02-16 11:35:00,113.53,113.7,113.51,113.69,13296.0,98.0169,98.1637,97.9996,98.155,13296.0
2016-02-16 11:40:00,113.7,113.96,113.57,113.92,15152.0,98.1637,98.3881,98.0514,98.3536,15152.0
2016-02-16 11:45:00,113.95,114.06,113.95,114.03,16864.0,98.3795,98.4745,98.3795,98.4486,16864.0
2016-02-16 11:50:00,114.01,114.22,113.95,114.16,14603.0,98.4313,98.6126,98.3795,98.5608,14603.0
2016-02-16 11:55:00,114.17,114.45,114.15,114.42,27296.0,98.5694,98.8112,98.5522,98.7853,27296.0
2016-02-16 12:00:00,114.42,114.54,114.34,114.53,32390.0,98.7853,98.8889,98.7162,98.8803,32390.0
2016-02-16 12:05:00,114.54,114.58,114.42,114.47,29878.0,98.8889,98.9234,98.7853,98.8284,29878.0
2016-02-16 12:10:00,114.48,114.57,114.44,114.5,32842.0,98.8371,98.9148,98.8025,98.8544,32842.0
2016-02-16 12:15:00,114.52,114.62,114.35,114.38,24947.0,98.8716,98.958,98.7248,98.7507,24947.0
2016-02-16 12:20:00,114.38,114.48,114.35,114.44,10154.0,98.7507,98.8371,98.7248,98.8025,10154.0
2016-02-16 12:25:00,114.43,114.49,114.28,114.39,10292.0,98.7939,98.8457,98.6644,98.7594,10292.0
2016-02-16 12:30:00,114.43,114.56,114.4,114.51,17744.0,98.7939,98.9062,98.768,98.863,17744.0
2016-02-16 12:35:00,114.51,114.55,114.44,114.45,20806.0,98.863,98.8975,98.8025,98.8112,20806.0
2016-02-16 12:40:00,114.44,114.45,114.3,114.3,37296.0,98.8025,98.8112,98.6817,98.6817,37296.0
2016-02-16 12:45:00,114.31,114.43,114.29,114.32,23951.0,98.6903,98.7939,98.673,98.6989,23951.0
2016-02-16 12:50:00,114.31,114.62,114.23,114.62,16575.0,98.6903,98.958,98.6212,98.958,16575.0
2016-02-16 12:55:00,114.58,114.75,114.57,114.75,14715.0,98.9234,99.0702,98.9148,99.0702,14715.0
2016-02-16 13:00:00,114.76,114.89,114.71,114.88,16827.0,99.0788,99.1911,99.0357,99.1824,16827.0
2016-02-16 13:05:00,114.84,114.92,114.74,114.92,12633.0,99.1479,99.217,99.0616,99.217,12633.0
2016-02-16 13:10:00,114.92,114.96,114.79,114.82,15132.0,99.217,99.2515,99.1047,99.1306,15132.0
2016-02-16 13:15:00,114.83,114.85,114.75,114.77,16192.0,99.1393,99.1565,99.0702,99.0875,16192.0
2016-02-16 13:20:00,114.77,114.78,114.4,114.41,16949.0,99.0875,99.0961,98.768,98.7766,16949.0
2016-02-16 13:25:00,114.39,114.43,114.23,114.23,12151.0,98.7594,98.7939,98.6212,98.6212,12151.0
2016-02-16 13:30:00,114.27,114.28,114.13,114.17,16391.0,98.6558,98.6644,98.5349,98.5694,16391.0
2016-02-16 13:35:00,114.19,114.31,114.12,114.12,21035.0,98.5867,98.6903,98.5263,98.5263,21035.0
2016-02-16 13:40:00,114.11,114.29,114.09,114.19,16828.0,98.5176,98.673,98.5004,98.5867,16828.0
2016-02-16 13:45:00,114.16,114.26,114.13,114.23,12439.0,98.5608,98.6471,98.5349,98.6212,12439.0
2016-02-16 13:50:00,114.22,114.33,114.15,114.33,21532.0,98.6126,98.7076,98.5522,98.7076,21532.0
2016-02-16 13:55:00,114.31,114.34,114.17,114.18,12763.0,98.6903,98.7162,98.5694,98.5781,12763.0
2016-02-16 14:00:00,114.18,114.51,114.18,114.41,26905.0,98.5781,98.863,98.5781,98.7766,26905.0
2016-02-16 14:05:00,114.44,114.44,114.21,114.42,45595.0,98.8025,98.8025,98.604,98.7853,45595.0
2016-02-16 14:10:00,114.45,114.66,114.28,114.28,39326.0,98.8112,98.9925,98.6644,98.6644,39326.0
2016-02-16 14:15:00,114.29,114.45,114.23,114.24,16989.0,98.673,98.8112,98.6212,98.6299,16989.0
2016-02-16 14:20:00,114.27,114.69,114.27,114.69,65809.0,98.6558,99.0184,98.6558,99.0184,65809.0
2016-02-16 14:25:00,114.68,114.76,114.48,114.76,49384.0,99.0098,99.0788,98.8371,99.0788,49384.0
2016-02-16 14:30:00,114.75,114.75,114.6,114.62,22098.0,99.0702,99.0702,98.9407,98.958,22098.0
2016-02-16 14:35:00,114.61,114.65,114.37,114.41,18212.0,98.9493,98.9839,98.7421,98.7766,18212.0
2016-02-16 14:40:00,114.41,114.57,114.4,114.57,20286.0,98.7766,98.9148,98.768,98.9148,20286.0
2016-02-16 14:45:00,114.53,114.53,114.38,114.4,16723.0,98.8803,98.8803,98.7507,98.768,16723.0
2016-02-16 14:50:00,114.42,114.46,114.37,114.38,18848.0,98.7853,98.8198,98.7421,98.7507,18848.0
2016-02-16 14:55:00,114.35,114.49,114.33,114.43,11475.0,98.7248,98.8457,98.7076,98.7939,11475.0
2016-02-16 15:00:00,114.44,114.57,114.44,114.54,19132.0,98.8025,98.9148,98.8025,98.8889,19132.0
2016-02-16 15:05:00,114.55,114.57,114.4,114.48,31453.0,98.8975,98.9148,98.768,98.8371,31453.0
2016-02-16 15:10:00,114.48,114.5,114.33,114.47,29211.0,98.8371,98.8544,98.7076,98.8284,29211.0
2016-02-16 15:15:00,114.45,114.76,114.45,114.74,23841.0,98.8112,99.0788,98.8112,99.0616,23841.0
2016-02-16 15:20:00,114.75,114.87,114.74,114.81,29234.0,99.0702,99.1738,99.0616,99.122,29234.0
2016-02-16 15:25:00,114.81,114.95,114.79,114.94,42987.0,99.122,99.2429,99.1047,99.2342,42987.0
2016-02-16 15:30:00,114.93,115.07,114.9,114.97,53708.0,99.2256,99.3465,99.1997,99.2601,53708.0
2016-02-16 15:35:00,114.98,115.0,114.85,114.94,44311.0,99.2688,99.286,99.1565,99.2342,44311.0
2016-02-16 15:40:00,114.94,115.08,114.84,115.08,41251.0,99.2342,99.3551,99.1479,99.3551,41251.0
2016-02-16 15:45:00,115.09,115.1,114.72,114.77,67102.0,99.3637,99.3724,99.0443,99.0875,67102.0
2016-02-16 15:50:00,114.78,115.09,114.78,115.08,88070.0,99.0961,99.3637,99.0961,99.3551,88070.0
2016-02-16 15:55:00,115.08,115.27,115.01,115.15,212325.0,99.3551,99.5191,99.2947,99.4155,212325.0
2016-02-17 09:30:00,115.5,116.25,115.2,116.19,117104.0,99.7177,100.3652,99.4587,100.3134,117104.0
2016-02-17 09:35:00,116.2,116.44,115.97,115.99,53195.0,100.3221,100.5293,100.1235,100.1408,53195.0
2016-02-17 09:40:00,116.01,116.36,115.9,115.94,43433.0,100.158,100.4602,100.063,100.0976,43433.0
2016-02-17 09:45:00,115.97,116.03,115.41,115.88,51856.0,100.1235,100.1753,99.64,100.0458,51856.0
2016-02-17 09:50:00,115.83,116.05,115.74,115.92,85815.0,100.0026,100.1926,99.9249,100.0803,85815.0
2016-02-17 09:55:00,115.9,116.23,115.9,116.08,70623.0,100.063,100.348,100.063,100.2185,70623.0
2016-02-17 10:00:00,116.09,116.44,115.88,116.41,43180.0,100.2271,100.5293,100.0458,100.5034,43180.0
2016-02-17 10:05:00,116.44,116.92,116.42,116.61,39203.0,100.5293,100.9437,100.512,100.676,39203.0
2016-02-17 10:10:00,116.61,117.16,116.52,117.04,48933.0,100.676,101.1509,100.5983,101.0473,48933.0
2016-02-17 10:15:00,117.02,117.15,116.8,117.06,54978.0,101.03,101.1422,100.8401,101.0645,54978.0
2016-02-17 10:20:00,117.06,117.29,116.95,117.15,148928.0,101.0645,101.2631,100.9696,101.1422,148928.0
2016-02-17 10:25:00,117.17,117.3,116.98,117.11,139507.0,101.1595,101.2717,100.9955,101.1077,139507.0
2016-02-17 10:30:00,117.09,117.41,116.87,117.41,92747.0,101.0904,101.3667,100.9005,101.3667,92747.0
2016-02-17 10:35:00,117.39,117.48,117.01,117.18,102154.0,101.3495,101.4272,101.0214,101.1681,102154.0
2016-02-17 10:40:00,117.16,117.32,116.9,117.27,63519.0,101.1509,101.289,100.9264,101.2458,63519.0
2016-02-17 10:45:00,117.27,117.36,117.07,117.36,27759.0,101.2458,101.3236,101.0732,101.3236,27759.0
2016-02-17 10:50:00,117.36,117.41,117.2,117.21,38296.0,101.3236,101.3667,101.1854,101.194,38296.0
2016-02-17 10:55:00,117.17,117.18,116.95,116.95,37804.0,101.1595,101.1681,100.9696,100.9696,37804.0
2016-02-17 11:00:00,116.92,117.09,116.73,117.09,21105.0,100.9437,101.0904,100.7796,101.0904,21105.0
2016-02-17 11:05:00,117.14,117.46,117.08,117.23,54841.0,101.1336,101.4099,101.0818,101.2113,54841.0
2016-02-17 11:10:00,117.22,117.37,117.22,117.25,22779.0,101.2027,101.3322,101.2027,101.2286,22779.0
2016-02-17 11:15:00,117.21,117.24,117.01,117.18,61776.0,101.194,101.2199,101.0214,101.1681,61776.0
2016-02-17 11:20:00,117.18,117.68,117.18,117.5,58631.0,101.1681,101.5998,101.1681,101.4444,58631.0
2016-02-17 11:25:00,117.49,117.94,117.37,117.76,45012.0,101.4358,101.8243,101.3322,101.6689,45012.0
2016-02-17 11:30:00,117.75,117.75,117.11,117.22,31067.0,101.6603,101.6603,101.1077,101.2027,31067.0
2016-02-17 11:35:00,117.21,117.26,116.96,117.12,24161.0,101.194,101.2372,100.9782,101.1163,24161.0
2016-02-17 11:40:00,117.15,117.25,116.9,116.98,24957.0,101.1422,101.2286,100.9264,100.9955,24957.0
2016-02-17 11:45:00,116.97,117.36,116.89,117.36,23398.0,100.9868,101.3236,100.9178,101.3236,23398.0
2016-02-17 11:50:00,117.36,117.36,117.06,117.14,18824.0,101.3236,101.3236,101.0645,101.1336,18824.0
2016-02-17 11:55:00,117.11,117.11,116.89,117.04,22405.0,101.1077,101.1077,100.9178,101.0473,22405.0
2016-02-17 12:00:00,117.04,117.44,117.02,117.27,19955.0,101.0473,101.3926,101.03,101.2458,19955.0
2016-02-17 12:05:00,117.31,117.42,117.05,117.27,17097.0,101.2804,101.3754,101.0559,101.2458,17097.0
2016-02-17 12:10:00,117.26,117.53,117.2,117.47,22372.0,101.2372,101.4703,101.1854,101.4185,22372.0
2016-02-17 12:15:00,117.47,117.47,117.31,117.47,13466.0,101.4185,101.4185,101.2804,101.4185,13466.0
2016-02-17 12:20:00,117.47,117.73,117.42,117.58,17599.0,101.4185,101.643,101.3754,101.5135,17599.0
2016-02-17 12:25:00,117.56,117.63,117.41,117.45,17849.0,101.4962,101.5567,101.3667,101.4013,17849.0
2016-02-17 12:30:00,117.43,117.76,117.42,117.62,24561.0,101.384,101.6689,101.3754,101.548,24561.0
2016-02-17 12:35:00,117.61,117.69,117.46,117.46,36980.0,101.5394,101.6085,101.4099,101.4099,36980.0
2016-02-17 12:40:00,117.45,117.63,117.41,117.59,28715.0,101.4013,101.5567,101.3667,101.5221,28715.0
2016-02-17 12:45:00,117.59,117.66,117.46,117.49,17038.0,101.5221,101.5826,101.4099,101.4358,17038.0
2016-02-17 12:50:00,117.49,117.62,117.44,117.52,15205.0,101.4358,101.548,101.3926,101.4617,15205.0
2016-02-17 12:55:00,117.52,117.52,117.25,117.31,22314.0,101.4617,101.4617,101.2286,101.2804,22314.0
2016-02-17 13:00:00,117.3,117.52,117.3,117.49,30372.0,101.2717,101.4617,101.2717,101.4358,30372.0
2016-02-17 13:05:00,117.48,117.5,117.25,117.32,34654.0,101.4272,101.4444,101.2286,101.289,34654.0
2016-02-17 13:10:00,117.32,117.42,117.25,117.34,15198.0,101.289,101.3754,101.2286,101.3063,15198.0
2016-02-17 13:15:00,117.35,117.56,117.34,117.51,18393.0,101.3149,101.4962,101.3063,101.4531,18393.0
2016-02-17 13:20:00,117.51,117.78,117.51,117.69,20550.0,101.4531,101.6862,101.4531,101.6085,20550.0
2016-02-17 13:25:00,117.66,117.71,117.54,117.7,16053.0,101.5826,101.6257,101.479,101.6171,16053.0
2016-02-17 13:30:00,117.68,117.68,117.43,117.47,20627.0,101.5998,101.5998,101.384,101.4185,20627.0
2016-02-17 13:35:00,117.43,117.56,117.37,117.47,32959.0,101.384,101.4962,101.3322,101.4185,32959.0
2016-02-17 13:40:00,117.47,117.56,117.45,117.53,26247.0,101.4185,101.4962,101.4013,101.4703,26247.0
2016-02-17 13:45:00,117.52,117.52,117.29,117.3,18687.0,101.4617,101.4617,101.2631,101.2717,18687.0
2016-02-17 13:50:00,117.31,117.39,117.3,117.39,17985.0,101.2804,101.3495,101.2717,101.3495,17985.0
2016-02-17 13:55:00,117.35,117.49,117.28,117.48,17229.0,101.3149,101.4358,101.2545,101.4272,17229.0
2016-02-17 14:00:00,117.48,117.73,117.39,117.67,39243.0,101.4272,101.643,101.3495,101.5912,39243.0
2016-02-17 14:05:00,117.67,117.73,117.6,117.69,25345.0,101.5912,101.643,101.5308,101.6085,25345.0
2016-02-17 14:10:00,117.69,117.71,117.53,117.62,26736.0,101.6085,101.6257,101.4703,101.548,26736.0
2016-02-17 14:15:00,117.6,117.72,117.57,117.7,29905.0,101.5308,101.6344,101.5049,101.6171,29905.0
2016-02-17 14:20:00,117.7,117.87,117.69,117.86,40249.0,101.6171,101.7639,101.6085,101.7552,40249.0
2016-02-17 14:25:00,117.83,117.85,117.33,117.53,39575.0,101.7293,101.7466,101.2976,101.4703,39575.0
2016-02-17 14:30:00,117.53,117.53,117.36,117.45,33929.0,101.4703,101.4703,101.3236,101.4013,33929.0
2016-02-17 14:35:00,117.5,117.58,117.46,117.58,28853.0,101.4444,101.5135,101.4099,101.5135,28853.0
2016-02-17 14:40:00,117.58,117.88,117.57,117.88,28486.0,101.5135,101.7725,101.5049,101.7725,28486.0
2016-02-17 14:45:00,117.88,117.93,117.72,117.77,38739.0,101.7725,101.8157,101.6344,101.6775,38739.0
2016-02-17 14:50:00,117.73,117.76,117.62,117.73,27476.0,101.643,101.6689,101.548,101.643,27476.0
2016-02-17 14:55:00,117.72,117.87,117.63,117.67,34400.0,101.6344,101.7639,101.5567,101.5912,34400.0
2016-02-17 15:00:00,117.69,117.8,117.56,117.58,56167.0,101.6085,101.7034,101.4962,101.5135,56167.0
2016-02-17 15:05:00,117.6,117.74,117.56,117.72,39209.0,101.5308,101.6516,101.4962,101.6344,39209.0
2016-02-17 15:10:00,117.72,117.92,117.69,117.89,33173.0,101.6344,101.807,101.6085,101.7811,33173.0
2016-02-17 15:15:00,117.87,118.1,117.87,118.07,87066.0,101.7639,101.9624,101.7639,101.9365,87066.0
2016-02-17 15:20:00,118.08,118.11,117.83,118.0,77527.0,101.9452,101.9711,101.7293,101.8761,77527.0
2016-02-17 15:25:00,117.98,118.2,117.92,118.14,73486.0,101.8588,102.0488,101.807,101.997,73486.0
2016-02-17 15:30:00,118.12,118.26,118.1,118.19,73418.0,101.9797,102.1006,101.9624,102.0401,73418.0
2016-02-17 15:35:00,118.18,118.27,118.04,118.25,102192.0,102.0315,102.1092,101.9106,102.0919,102192.0
2016-02-17 15:40:00,118.26,118.34,118.2,118.3,115572.0,102.1006,102.1696,102.0488,102.1351,115572.0
2016-02-17 15:45:00,118.3,118.34,118.12,118.14,92640.0,102.1351,102.1696,101.9797,101.997,92640.0
2016-02-17 15:50:00,118.15,118.24,118.13,118.24,112933.0,102.0056,102.0833,101.9883,102.0833,112933.0
2016-02-17 15:55:00,118.25,118.39,118.24,118.3,227585.0,102.0919,102.2128,102.0833,102.1351,227585.0
2016-02-18 09:30:00,118.5,118.78,117.52,118.41,130782.0,102.3078,102.5495,101.4617,102.2301,130782.0
2016-02-18 09:35:00,118.33,119.14,118.33,119.04,71916.0,102.161,102.8603,102.161,102.774,71916.0
2016-02-18 09:40:00,119.1,119.67,119.07,119.44,88772.0,102.8258,103.3179,102.7999,103.1193,88772.0
2016-02-18 09:45:00,119.47,120.0,118.65,119.06,120318.0,103.1452,103.6028,102.4373,102.7913,120318.0
2016-02-18 09:50:00,119.19,119.5,118.92,119.27,63361.0,102.9035,103.1711,102.6704,102.9726,63361.0
2016-02-18 09:55:00,119.26,119.27,118.81,119.11,68331.0,102.9639,102.9726,102.5754,102.8344,68331.0
2016-02-18 10:00:00,119.12,119.55,118.84,119.5,100163.0,102.8431,103.2143,102.6013,103.1711,100163.0
2016-02-18 10:05:00,119.53,119.54,119.07,119.26,47098.0,103.197,103.2057,102.7999,102.9639,47098.0
2016-02-18 10:10:00,119.25,119.46,119.23,119.4,20413.0,102.9553,103.1366,102.938,103.0848,20413.0
2016-02-18 10:15:00,119.44,119.53,119.01,119.33,41172.0,103.1193,103.197,102.7481,103.0244,41172.0
2016-02-18 10:20:00,119.3,119.47,119.0,119.29,47408.0,102.9985,103.1452,102.7395,102.9898,47408.0
2016-02-18 10:25:00,119.26,119.65,119.16,119.47,102217.0,102.9639,103.3006,102.8776,103.1452,102217.0
2016-02-18 10:30:00,119.48,119.48,119.1,119.23,70978.0,103.1539,103.1539,102.8258,102.938,70978.0
2016-02-18 10:35:00,119.21,119.25,118.77,118.94,25256.0,102.9208,102.9553,102.5409,102.6877,25256.0
2016-02-18 10:40:00,118.95,119.0,118.61,118.7,19654.0,102.6963,102.7395,102.4027,102.4804,19654.0
2016-02-18 10:45:00,118.69,118.83,118.44,118.62,43143.0,102.4718,102.5927,102.256,102.4114,43143.0
2016-02-18 10:50:00,118.6,118.74,118.59,118.71,27658.0,102.3941,102.515,102.3855,102.4891,27658.0
2016-02-18 10:55:00,118.71,118.71,118.19,118.26,43131.0,102.4891,102.4891,102.0401,102.1006,43131.0
2016-02-18 11:00:00,118.29,118.37,117.88,118.2,52398.0,102.1265,102.1955,101.7725,102.0488,52398.0
2016-02-18 11:05:00,118.2,118.22,117.86,117.99,35096.0,102.0488,102.066,101.7552,101.8675,35096.0
2016-02-18 11:10:00,117.98,118.3,117.98,118.25,36700.0,101.8588,102.1351,101.8588,102.0919,36700.0
2016-02-18 11:15:00,118.28,118.5,118.05,118.42,30679.0,102.1178,102.3078,101.9193,102.2387,30679.0
2016-02-18 11:20:00,118.43,118.54,118.05,118.05,20756.0,102.2473,102.3423,101.9193,101.9193,20756.0
2016-02-18 11:25:00,118.11,118.56,118.11,118.56,19098.0,101.9711,102.3596,101.9711,102.3596,19098.0
2016-02-18 11:30:00,118.55,118.55,118.24,118.35,46407.0,102.3509,102.3509,102.0833,102.1783,46407.0
2016-02-18 11:35:00,118.33,118.66,118.28,118.43,34800.0,102.161,102.4459,102.1178,102.2473,34800.0
2016-02-18 11:40:00,118.39,118.6,118.38,118.42,24879.0,102.2128,102.3941,102.2042,102.2387,24879.0
2016-02-18 11:45:00,118.41,118.55,118.27,118.36,28435.0,102.2301,102.3509,102.1092,102.1869,28435.0
2016-02-18 11:50:00,118.33,118.45,118.19,118.27,21537.0,102.161,102.2646,102.0401,102.1092,21537.0
2016-02-18 11:55:00,118.23,118.54,118.17,118.5,23555.0,102.0747,102.3423,102.0229,102.3078,23555.0
2016-02-18 12:00:00,118.49,118.61,118.3,118.31,39297.0,102.2991,102.4027,102.1351,102.1437,39297.0
2016-02-18 12:05:00,118.32,118.39,118.08,118.08,60408.0,102.1524,102.2128,101.9452,101.9452,60408.0
2016-02-18 12:10:00,118.05,118.1,117.91,118.08,25601.0,101.9193,101.9624,101.7984,101.9452,25601.0
2016-02-18 12:15:00,118.06,118.08,117.77,117.82,22726.0,101.9279,101.9452,101.6775,101.7207,22726.0
2016-02-18 12:20:00,117.88,117.96,117.73,117.76,36548.0,101.7725,101.8416,101.643,101.6689,36548.0
2016-02-18 12:25:00,117.76,117.95,117.75,117.88,29857.0,101.6689,101.8329,101.6603,101.7725,29857.0
2016-02-18 12:30:00,117.88,118.19,117.88,118.08,16730.0,101.7725,102.0401,101.7725,101.9452,16730.0
2016-02-18 12:35:00,118.09,118.3,118.08,118.11,19903.0,101.9538,102.1351,101.9452,101.9711,19903.0
2016-02-18 12:40:00,118.13,118.25,117.95,118.15,13812.0,101.9883,102.0919,101.8329,102.0056,13812.0
2016-02-18 12:45:00,118.18,118.23,117.97,118.12,14492.0,102.0315,102.0747,101.8502,101.9797,14492.0
2016-02-18 12:50:00,118.13,118.33,118.13,118.25,21048.0,101.9883,102.161,101.9883,102.0919,21048.0
2016-02-18 12:55:00,118.29,118.33,118.13,118.2,22088.0,102.1265,102.161,101.9883,102.0488,22088.0
2016-02-18 13:00:00,118.2,118.21,118.07,118.18,32371.0,102.0488,102.0574,101.9365,102.0315,32371.0
2016-02-18 13:05:00,118.17,118.32,118.09,118.24,24166.0,102.0229,102.1524,101.9538,102.0833,24166.0
2016-02-18 13:10:00,118.23,118.29,118.09,118.2,18101.0,102.0747,102.1265,101.9538,102.0488,18101.0
2016-02-18 13:15:00,118.23,118.33,118.18,118.28,23139.0,102.0747,102.161,102.0315,102.1178,23139.0
2016-02-18 13:20:00,118.31,118.31,117.99,118.02,23149.0,102.1437,102.1437,101.8675,101.8934,23149.0
2016-02-18 13:25:00,118.03,118.23,118.02,118.06,16805.0,101.902,102.0747,101.8934,101.9279,16805.0
2016-02-18 13:30:00,118.08,118.15,117.84,117.89,20978.0,101.9452,102.0056,101.738,101.7811,20978.0
2016-02-18 13:35:00,117.91,117.96,117.84,117.87,36535.0,101.7984,101.8416,101.738,101.7639,36535.0
2016-02-18 13:40:00,117.89,118.03,117.89,117.93,24838.0,101.7811,101.902,101.7811,101.8157,24838.0
2016-02-18 13:45:00,117.92,118.08,117.9,117.95,16364.0,101.807,101.9452,101.7898,101.8329,16364.0
2016-02-18 13:50:00,117.95,118.01,117.86,117.87,70297.0,101.8329,101.8847,101.7552,101.7639,70297.0
2016-02-18 13:55:00,117.85,117.94,117.79,117.89,20774.0,101.7466,101.8243,101.6948,101.7811,20774.0
2016-02-18 14:00:00,117.86,117.92,117.63,117.66,26395.0,101.7552,101.807,101.5567,101.5826,26395.0
2016-02-18 14:05:00,117.68,117.82,117.53,117.72,31828.0,101.5998,101.7207,101.4703,101.6344,31828.0
2016-02-18 14:10:00,117.74,117.93,117.72,117.77,20566.0,101.6516,101.8157,101.6344,101.6775,20566.0
2016-02-18 14:15:00,117.81,118.15,117.81,118.09,31047.0,101.7121,102.0056,101.7121,101.9538,31047.0
2016-02-18 14:20:00,118.09,118.2,117.89,117.93,35101.0,101.9538,102.0488,101.7811,101.8157,35101.0
2016-02-18 14:25:00,117.97,118.11,117.84,118.1,13341.0,101.8502,101.9711,101.738,101.9624,13341.0
2016-02-18 14:30:00,118.1,118.16,118.01,118.14,20565.0,101.9624,102.0142,101.8847,101.997,20565.0
2016-02-18 14:35:00,118.17,118.24,118.08,118.11,22087.0,102.0229,102.0833,101.9452,101.9711,22087.0
2016-02-18 14:40:00,118.11,118.21,118.06,118.07,14083.0,101.9711,102.0574,101.9279,101.9365,14083.0
2016-02-18 14:45:00,118.06,118.1,117.97,118.05,17472.0,101.9279,101.9624,101.8502,101.9193,17472.0
2016-02-18 14:50:00,118.03,118.11,117.95,118.05,20551.0,101.902,101.9711,101.8329,101.9193,20551.0
2016-02-18 14:55:00,118.06,118.07,117.85,117.95,29824.0,101.9279,101.9365,101.7466,101.8329,29824.0
2016-02-18 15:00:00,117.95,117.97,117.62,117.63,21119.0,101.8329,101.8502,101.548,101.5567,21119.0
2016-02-18 15:05:00,117.64,117.7,117.3,117.4,36663.0,101.5653,101.6171,101.2717,101.3581,36663.0
2016-02-18 15:10:00,117.42,117.47,117.2,117.27,33992.0,101.3754,101.4185,101.1854,101.2458,33992.0
2016-02-18 15:15:00,117.26,117.28,117.06,117.25,63249.0,101.2372,101.2545,101.0645,101.2286,63249.0
2016-02-18 15:20:00,117.27,117.31,117.12,117.22,26744.0,101.2458,101.2804,101.1163,101.2027,26744.0
2016-02-18 15:25:00,117.2,117.42,117.17,117.42,36630.0,101.1854,101.3754,101.1595,101.3754,36630.0
2016-02-18 15:30:00,117.39,117.49,117.2,117.46,48688.0,101.3495,101.4358,101.1854,101.4099,48688.0
2016-02-18 15:35:00,117.45,117.67,117.37,117.54,68780.0,101.4013,101.5912,101.3322,101.479,68780.0
2016-02-18 15:40:00,117.56,117.61,117.38,117.46,70241.0,101.4962,101.5394,101.3408,101.4099,70241.0
2016-02-18 15:45:00,117.46,117.48,117.17,117.2,62709.0,101.4099,101.4272,101.1595,101.1854,62709.0
2016-02-18 15:50:00,117.24,117.3,117.13,117.25,46018.0,101.2199,101.2717,101.125,101.2286,46018.0
2016-02-18 15:55:00,117.3,117.5,117.28,117.44,137880.0,101.2717,101.4444,101.2545,101.3926,137880.0
2016-02-19 09:30:00,117.5,118.48,117.33,118.39,302381.0,101.4444,102.2905,101.2976,102.2128,302381.0
2016-02-19 09:35:00,118.43,118.55,117.67,117.67,165103.0,102.2473,102.3509,101.5912,101.5912,165103.0
2016-02-19 09:40:00,117.72,117.87,117.25,117.46,50934.0,101.6344,101.7639,101.2286,101.4099,50934.0
2016-02-19 09:45:00,117.46,117.79,117.33,117.34,29123.0,101.4099,101.6948,101.2976,101.3063,29123.0
2016-02-19 09:50:00,117.31,117.57,117.14,117.19,80715.0,101.2804,101.5049,101.1336,101.1768,80715.0
2016-02-19 09:55:00,117.16,117.24,116.66,116.67,111635.0,101.1509,101.2199,100.7192,100.7278,111635.0
2016-02-19 10:00:00,116.67,117.06,116.65,116.91,115193.0,100.7278,101.0645,100.7106,100.935,115193.0
2016-02-19 10:05:00,116.83,117.06,116.71,116.95,69864.0,100.866,101.0645,100.7624,100.9696,69864.0
2016-02-19 10:10:00,116.94,117.24,116.83,117.21,35025.0,100.9609,101.2199,100.866,101.194,35025.0
2016-02-19 10:15:00,117.22,117.41,117.1,117.29,22051.0,101.2027,101.3667,101.0991,101.2631,22051.0
2016-02-19 10:20:00,117.3,117.41,116.77,116.85,47673.0,101.2717,101.3667,100.8142,100.8832,47673.0
2016-02-19 10:25:00,116.82,116.82,116.41,116.41,55090.0,100.8573,100.8573,100.5034,100.5034,55090.0
2016-02-19 10:30:00,116.4,116.71,116.18,116.71,66039.0,100.4947,100.7624,100.3048,100.7624,66039.0
2016-02-19 10:35:00,116.72,116.72,116.39,116.49,53354.0,100.771,100.771,100.4861,100.5724,53354.0
2016-02-19 10:40:00,116.46,116.67,116.3,116.3,184756.0,100.5465,100.7278,100.4084,100.4084,184756.0
2016-02-19 10:45:00,116.33,116.9,116.02,116.87,119757.0,100.4343,100.9264,100.1667,100.9005,119757.0
2016-02-19 10:50:00,116.87,117.19,116.73,116.81,73229.0,100.9005,101.1768,100.7796,100.8487,73229.0
2016-02-19 10:55:00,116.87,117.26,116.8,117.02,47067.0,100.9005,101.2372,100.8401,101.03,47067.0
2016-02-19 11:00:00,116.93,117.44,116.93,117.31,100612.0,100.9523,101.3926,100.9523,101.2804,100612.0
2016-02-19 11:05:00,117.3,117.65,117.11,117.45,80876.0,101.2717,101.5739,101.1077,101.4013,80876.0
2016-02-19 11:10:00,117.44,117.58,117.08,117.47,125385.0,101.3926,101.5135,101.0818,101.4185,125385.0
2016-02-19 11:15:00,117.47,118.01,117.31,117.32,66932.0,101.4185,101.8847,101.2804,101.289,66932.0
2016-02-19 11:20:00,117.33,117.54,117.23,117.36,70083.0,101.2976,101.479,101.2113,101.3236,70083.0
2016-02-19 11:25:00,117.37,117.37,117.03,117.11,27679.0,101.3322,101.3322,101.0386,101.1077,27679.0
2016-02-19 11:30:00,117.14,117.23,116.97,117.21,30500.0,101.1336,101.2113,100.9868,101.194,30500.0
2016-02-19 11:35:00,117.18,117.49,117.18,117.48,50909.0,101.1681,101.4358,101.1681,101.4272,50909.0
2016-02-19 11:40:00,117.46,117.69,117.43,117.48,25380.0,101.4099,101.6085,101.384,101.4272,25380.0
2016-02-19 11:45:00,117.5,117.59,117.41,117.55,41259.0,101.4444,101.5221,101.3667,101.4876,41259.0
2016-02-19 11:50:00,117.55,117.64,117.44,117.63,16491.0,101.4876,101.5653,101.3926,101.5567,16491.0
2016-02-19 11:55:00,117.6,117.6,117.46,117.5,31632.0,101.5308,101.5308,101.4099,101.4444,31632.0
2016-02-19 12:00:00,117.52,117.59,117.42,117.49,39291.0,101.4617,101.5221,101.3754,101.4358,39291.0
2016-02-19 12:05:00,117.5,117.58,117.48,117.51,18094.0,101.4444,101.5135,101.4272,101.4531,18094.0
2016-02-19 12:10:00,117.51,117.7,117.47,117.68,19329.0,101.4531,101.6171,101.4185,101.5998,19329.0
2016-02-19 12:15:00,117.67,117.71,117.49,117.59,12263.0,101.5912,101.6257,101.4358,101.5221,12263.0
2016-02-19 12:20:00,117.58,117.65,117.38,117.55,19188.0,101.5135,101.5739,101.3408,101.4876,19188.0
2016-02-19 12:25:00,117.56,117.64,117.49,117.55,11342.0,101.4962,101.5653,101.4358,101.4876,11342.0
2016-02-19 12:30:00,117.53,117.62,117.48,117.52,16091.0,101.4703,101.548,101.4272,101.4617,16091.0
2016-02-19 12:35:00,117.51,117.65,117.49,117.5,11903.0,101.4531,101.5739,101.4358,101.4444,11903.0
2016-02-19 12:40:00,117.49,117.64,117.48,117.56,14888.0,101.4358,101.5653,101.4272,101.4962,14888.0
2016-02-19 12:45:00,117.57,117.61,117.45,117.5,72259.0,101.5049,101.5394,101.4013,101.4444,72259.0
2016-02-19 12:50:00,117.48,117.55,117.47,117.51,26365.0,101.4272,101.4876,101.4185,101.4531,26365.0
2016-02-19 12:55:00,117.5,117.56,117.33,117.56,140633.0,101.4444,101.4962,101.2976,101.4962,140633.0
2016-02-19 13:00:00,117.53,117.91,117.5,117.8,53630.0,101.4703,101.7984,101.4444,101.7034,53630.0
2016-02-19 13:05:00,117.85,117.93,117.57,117.58,25084.0,101.7466,101.8157,101.5049,101.5135,25084.0
2016-02-19 13:10:00,117.56,117.56,117.46,117.48,18675.0,101.4962,101.4962,101.4099,101.4272,18675.0
2016-02-19 13:15:00,117.49,117.65,117.48,117.65,18068.0,101.4358,101.5739,101.4272,101.5739,18068.0
2016-02-19 13:20:00,117.66,117.8,117.64,117.68,13974.0,101.5826,101.7034,101.5653,101.5998,13974.0
2016-02-19 13:25:00,117.72,117.79,117.71,117.74,9895.0,101.6344,101.6948,101.6257,101.6516,9895.0
2016-02-19 13:30:00,117.75,117.84,117.72,117.76,12642.0,101.6603,101.738,101.6344,101.6689,12642.0
2016-02-19 13:35:00,117.77,117.88,117.66,117.66,13753.0,101.6775,101.7725,101.5826,101.5826,13753.0
2016-02-19 13:40:00,117.68,117.73,117.51,117.54,11943.0,101.5998,101.643,101.4531,101.479,11943.0
2016-02-19 13:45:00,117.55,117.7,117.55,117.69,17498.0,101.4876,101.6171,101.4876,101.6085,17498.0
2016-02-19 13:50:00,117.66,117.74,117.6,117.63,14615.0,101.5826,101.6516,101.5308,101.5567,14615.0
2016-02-19 13:55:00,117.65,117.66,117.52,117.62,24215.0,101.5739,101.5826,101.4617,101.548,24215.0
2016-02-19 14:00:00,117.65,117.71,117.62,117.69,15486.0,101.5739,101.6257,101.548,101.6085,15486.0
2016-02-19 14:05:00,117.69,117.8,117.63,117.72,17981.0,101.6085,101.7034,101.5567,101.6344,17981.0
2016-02-19 14:10:00,117.76,117.78,117.65,117.7,14944.0,101.6689,101.6862,101.5739,101.6171,14944.0
2016-02-19 14:15:00,117.69,117.8,117.67,117.78,13129.0,101.6085,101.7034,101.5912,101.6862,13129.0
2016-02-19 14:20:00,117.78,117.78,117.72,117.76,27473.0,101.6862,101.6862,101.6344,101.6689,27473.0
2016-02-19 14:25:00,117.75,117.79,117.52,117.59,26356.0,101.6603,101.6948,101.4617,101.5221,26356.0
2016-02-19 14:30:00,117.59,117.61,117.48,117.51,15010.0,101.5221,101.5394,101.4272,101.4531,15010.0
2016-02-19 14:35:00,117.51,117.56,117.44,117.51,28879.0,101.4531,101.4962,101.3926,101.4531,28879.0
2016-02-19 14:40:00,117.5,117.58,117.46,117.53,19628.0,101.4444,101.5135,101.4099,101.4703,19628.0
2016-02-19 14:45:00,117.54,117.55,117.48,117.5,20312.0,101.479,101.4876,101.4272,101.4444,20312.0
2016-02-19 14:50:00,117.51,117.54,117.45,117.54,35058.0,101.4531,101.479,101.4013,101.479,35058.0
2016-02-19 14:55:00,117.51,117.63,117.48,117.6,19850.0,101.4531,101.5567,101.4272,101.5308,19850.0
2016-02-19 15:00:00,117.62,117.63,117.4,117.49,100076.0,101.548,101.5567,101.3581,101.4358,100076.0
2016-02-19 15:05:00,117.48,117.64,117.46,117.5,18799.0,101.4272,101.5653,101.4099,101.4444,18799.0
2016-02-19 15:10:00,117.5,117.57,117.46,117.53,30286.0,101.4444,101.5049,101.4099,101.4703,30286.0
2016-02-19 15:15:00,117.52,117.55,117.47,117.5,46500.0,101.4617,101.4876,101.4185,101.4444,46500.0
2016-02-19 15:20:00,117.5,117.62,117.47,117.48,26340.0,101.4444,101.548,101.4185,101.4272,26340.0
2016-02-19 15:25:00,117.5,117.67,117.49,117.61,33262.0,101.4444,101.5912,101.4358,101.5394,33262.0
2016-02-19 15:30:00,117.59,117.6,117.47,117.54,36602.0,101.5221,101.5308,101.4185,101.479,36602.0
2016-02-19 15:35:00,117.54,117.63,117.49,117.63,46443.0,101.479,101.5567,101.4358,101.5567,46443.0
2016-02-19 15:40:00,117.61,117.7,117.58,117.63,37729.0,101.5394,101.6171,101.5135,101.5567,37729.0
2016-02-19 15:45:00,117.64,117.65,117.49,117.51,41514.0,101.5653,101.5739,101.4358,101.4531,41514.0
2016-02-19 15:50:00,117.53,117.57,117.49,117.51,38728.0,101.4703,101.5049,101.4358,101.4531,38728.0
2016-02-19 15:55:00,117.52,117.7,117.47,117.63,149711.0,101.4617,101.6171,101.4185,101.5567,149711.0
2016-02-22 09:30:00,119.12,119.99,118.96,119.63,122014.0,102.8431,103.5942,102.7049,103.2834,122014.0
2016-02-22 09:35:00,119.65,120.5,119.65,120.36,99925.0,103.3006,104.0345,103.3006,103.9136,99925.0
2016-02-22 09:40:00,120.33,120.48,120.06,120.4,53654.0,103.8877,104.0172,103.6546,103.9482,53654.0
2016-02-22 09:45:00,120.36,120.66,120.05,120.4,53743.0,103.9136,104.1726,103.646,103.9482,53743.0
2016-02-22 09:50:00,120.51,120.6,120.21,120.57,63869.0,104.0431,104.1208,103.7841,104.0949,63869.0
2016-02-22 09:55:00,120.59,120.8,120.39,120.68,59874.0,104.1122,104.2935,103.9395,104.1899,59874.0
2016-02-22 10:00:00,120.66,120.71,120.35,120.65,68143.0,104.1726,104.2158,103.905,104.164,68143.0
2016-02-22 10:05:00,120.63,120.92,120.51,120.54,40253.0,104.1467,104.3971,104.0431,104.069,40253.0
2016-02-22 10:10:00,120.54,120.72,120.44,120.59,72041.0,104.069,104.2244,103.9827,104.1122,72041.0
2016-02-22 10:15:00,120.59,121.0,120.48,121.0,53628.0,104.1122,104.4662,104.0172,104.4662,53628.0
2016-02-22 10:20:00,120.97,121.14,120.76,120.77,90606.0,104.4403,104.587,104.259,104.2676,90606.0
2016-02-22 10:25:00,120.76,121.18,120.75,121.16,73787.0,104.259,104.6216,104.2503,104.6043,73787.0
2016-02-22 10:30:00,121.17,121.33,120.94,121.17,89226.0,104.6129,104.7511,104.4144,104.6129,89226.0
2016-02-22 10:35:00,121.14,121.25,121.1,121.12,46648.0,104.587,104.682,104.5525,104.5698,46648.0
2016-02-22 10:40:00,121.12,121.37,121.1,121.31,47286.0,104.5698,104.7856,104.5525,104.7338,47286.0
2016-02-22 10:45:00,121.3,121.5,121.3,121.44,70176.0,104.7252,104.8978,104.7252,104.846,70176.0
2016-02-22 10:50:00,121.42,121.52,121.2,121.33,144683.0,104.8288,104.9151,104.6388,104.7511,144683.0
2016-02-22 10:55:00,121.36,121.71,121.21,121.61,158753.0,104.777,105.0792,104.6475,104.9928,158753.0
2016-02-22 11:00:00,121.61,121.77,121.44,121.61,95319.0,104.9928,105.131,104.846,104.9928,95319.0
2016-02-22 11:05:00,121.64,121.79,121.51,121.69,90405.0,105.0187,105.1482,104.9065,105.0619,90405.0
2016-02-22 11:10:00,121.67,121.93,121.6,121.83,26002.0,105.0446,105.2691,104.9842,105.1828,26002.0
2016-02-22 11:15:00,121.84,121.93,121.29,121.58,49281.0,105.1914,105.2691,104.7165,104.9669,49281.0
2016-02-22 11:20:00,121.59,121.81,121.48,121.72,38060.0,104.9755,105.1655,104.8806,105.0878,38060.0
2016-02-22 11:25:00,121.73,121.89,121.68,121.81,31617.0,105.0964,105.2346,105.0533,105.1655,31617.0
2016-02-22 11:30:00,121.82,121.9,121.48,121.65,118306.0,105.1741,105.2432,104.8806,105.0274,118306.0
2016-02-22 11:35:00,121.67,122.08,121.58,122.08,50099.0,105.0446,105.3986,104.9669,105.3986,50099.0
2016-02-22 11:40:00,122.1,122.14,121.83,121.94,66541.0,105.4159,105.4504,105.1828,105.2777,66541.0
2016-02-22 11:45:00,121.93,122.07,121.93,121.95,53241.0,105.2691,105.39,105.2691,105.2864,53241.0
2016-02-22 11:50:00,121.95,122.03,121.63,121.63,117889.0,105.2864,105.3554,105.0101,105.0101,117889.0
2016-02-22 11:55:00,121.66,121.75,121.52,121.75,45214.0,105.036,105.1137,104.9151,105.1137,45214.0
2016-02-22 12:00:00,121.72,121.84,121.61,121.74,62359.0,105.0878,105.1914,104.9928,105.1051,62359.0
2016-02-22 12:05:00,121.72,121.85,121.6,121.6,17582.0,105.0878,105.2,104.9842,104.9842,17582.0
2016-02-22 12:10:00,121.59,121.77,121.58,121.68,16799.0,104.9755,105.131,104.9669,105.0533,16799.0
2016-02-22 12:15:00,121.73,121.79,121.63,121.71,18110.0,105.0964,105.1482,105.0101,105.0792,18110.0
2016-02-22 12:20:00,121.71,121.74,121.62,121.72,100225.0,105.0792,105.1051,105.0015,105.0878,100225.0
2016-02-22 12:25:00,121.72,121.88,121.65,121.87,58302.0,105.0878,105.2259,105.0274,105.2173,58302.0
2016-02-22 12:30:00,121.85,121.98,121.85,121.85,16451.0,105.2,105.3123,105.2,105.2,16451.0
2016-02-22 12:35:00,121.87,121.99,121.86,121.91,29336.0,105.2173,105.3209,105.2087,105.2518,29336.0
2016-02-22 12:40:00,121.9,121.92,121.53,121.58,22532.0,105.2432,105.2605,104.9237,104.9669,22532.0
2016-02-22 12:45:00,121.59,121.74,121.47,121.47,36854.0,104.9755,105.1051,104.8719,104.8719,36854.0
2016-02-22 12:50:00,121.44,121.52,121.36,121.49,15779.0,104.846,104.9151,104.777,104.8892,15779.0
2016-02-22 12:55:00,121.49,121.49,121.3,121.39,20460.0,104.8892,104.8892,104.7252,104.8029,20460.0
2016-02-22 13:00:00,121.39,121.64,121.38,121.43,30592.0,104.8029,105.0187,104.7942,104.8374,30592.0
2016-02-22 13:05:00,121.43,121.51,121.32,121.32,14605.0,104.8374,104.9065,104.7424,104.7424,14605.0
2016-02-22 13:10:00,121.36,121.37,121.14,121.16,17304.0,104.777,104.7856,104.587,104.6043,17304.0
2016-02-22 13:15:00,121.16,121.5,121.16,121.5,36339.0,104.6043,104.8978,104.6043,104.8978,36339.0
2016-02-22 13:20:00,121.51,121.51,121.34,121.37,10336.0,104.9065,104.9065,104.7597,104.7856,10336.0
2016-02-22 13:25:00,121.39,121.4,120.99,120.99,38504.0,104.8029,104.8115,104.4575,104.4575,38504.0
2016-02-22 13:30:00,121.01,121.18,120.96,120.97,24476.0,104.4748,104.6216,104.4316,104.4403,24476.0
2016-02-22 13:35:00,121.01,121.31,120.97,121.21,70182.0,104.4748,104.7338,104.4403,104.6475,70182.0
2016-02-22 13:40:00,121.24,121.31,121.13,121.22,21180.0,104.6734,104.7338,104.5784,104.6561,21180.0
2016-02-22 13:45:00,121.2,121.25,121.14,121.15,18398.0,104.6388,104.682,104.587,104.5957,18398.0
2016-02-22 13:50:00,121.16,121.21,121.14,121.19,26381.0,104.6043,104.6475,104.587,104.6302,26381.0
2016-02-22 13:55:00,121.2,121.33,121.18,121.31,17907.0,104.6388,104.7511,104.6216,104.7338,17907.0
2016-02-22 14:00:00,121.32,121.39,121.17,121.19,30479.0,104.7424,104.8029,104.6129,104.6302,30479.0
2016-02-22 14:05:00,121.19,121.27,121.1,121.22,51311.0,104.6302,104.6993,104.5525,104.6561,51311.0
2016-02-22 14:10:00,121.19,121.29,121.15,121.25,62395.0,104.6302,104.7165,104.5957,104.682,62395.0
2016-02-22 14:15:00,121.23,121.32,121.13,121.21,39542.0,104.6647,104.7424,104.5784,104.6475,39542.0
2016-02-22 14:20:00,121.21,121.34,121.19,121.28,37643.0,104.6475,104.7597,104.6302,104.7079,37643.0
2016-02-22 14:25:00,121.28,121.32,121.19,121.27,31698.0,104.7079,104.7424,104.6302,104.6993,31698.0
2016-02-22 14:30:00,121.27,121.27,121.17,121.23,25333.0,104.6993,104.6993,104.6129,104.6647,25333.0
2016-02-22 14:35:00,121.24,121.26,121.16,121.24,21013.0,104.6734,104.6906,104.6043,104.6734,21013.0
2016-02-22 14:40:00,121.22,121.27,121.17,121.27,14411.0,104.6561,104.6993,104.6129,104.6993,14411.0
2016-02-22 14:45:00,121.25,121.31,121.17,121.19,31936.0,104.682,104.7338,104.6129,104.6302,31936.0
2016-02-22 14:50:00,121.22,121.27,121.19,121.23,38671.0,104.6561,104.6993,104.6302,104.6647,38671.0
2016-02-22 14:55:00,121.26,121.29,121.11,121.11,32138.0,104.6906,104.7165,104.5611,104.5611,32138.0
2016-02-22 15:00:00,121.13,121.15,121.01,121.06,50535.0,104.5784,104.5957,104.4748,104.518,50535.0
2016-02-22 15:05:00,121.06,121.16,121.02,121.14,56159.0,104.518,104.6043,104.4834,104.587,56159.0
2016-02-22 15:10:00,121.13,121.33,121.1,121.31,39852.0,104.5784,104.7511,104.5525,104.7338,39852.0
2016-02-22 15:15:00,121.3,121.34,121.17,121.21,29346.0,104.7252,104.7597,104.6129,104.6475,29346.0
2016-02-22 15:20:00,121.21,121.33,121.18,121.26,26397.0,104.6475,104.7511,104.6216,104.6906,26397.0
2016-02-22 15:25:00,121.27,121.27,121.15,121.16,63687.0,104.6993,104.6993,104.5957,104.6043,63687.0
2016-02-22 15:30:00,121.13,121.28,121.13,121.28,46905.0,104.5784,104.7079,104.5784,104.7079,46905.0
2016-02-22 15:35:00,121.25,121.4,121.22,121.36,59363.0,104.682,104.8115,104.6561,104.777,59363.0
2016-02-22 15:40:00,121.36,121.59,121.28,121.54,41280.0,104.777,104.9755,104.7079,104.9324,41280.0
2016-02-22 15:45:00,121.55,121.55,121.19,121.21,107227.0,104.941,104.941,104.6302,104.6475,107227.0
2016-02-22 15:50:00,121.22,121.27,121.18,121.19,111057.0,104.6561,104.6993,104.6216,104.6302,111057.0
2016-02-22 15:55:00,121.21,121.3,121.18,121.26,245887.0,104.6475,104.7252,104.6216,104.6906,245887.0
2016-02-23 09:30:00,120.64,121.37,120.38,120.94,63966.0,104.1554,104.7856,103.9309,104.4144,63966.0
2016-02-23 09:35:00,121.33,121.45,120.67,120.77,23138.0,104.7511,104.8547,104.1813,104.2676,23138.0
2016-02-23 09:40:00,120.72,121.12,120.72,120.99,31971.0,104.2244,104.5698,104.2244,104.4575,31971.0
2016-02-23 09:45:00,120.94,121.64,120.94,121.56,40564.0,104.4144,105.0187,104.4144,104.9496,40564.0
2016-02-23 09:50:00,121.54,121.63,121.24,121.37,21992.0,104.9324,105.0101,104.6734,104.7856,21992.0
2016-02-23 09:55:00,121.43,121.8,121.23,121.23,29287.0,104.8374,105.1569,104.6647,104.6647,29287.0
2016-02-23 10:00:00,121.29,121.5,121.18,121.32,27964.0,104.7165,104.8978,104.6216,104.7424,27964.0
2016-02-23 10:05:00,121.31,121.49,121.03,121.03,41702.0,104.7338,104.8892,104.4921,104.4921,41702.0
2016-02-23 10:10:00,121.03,121.51,120.68,121.22,42073.0,104.4921,104.9065,104.1899,104.6561,42073.0
2016-02-23 10:15:00,121.2,121.56,121.1,121.56,33765.0,104.6388,104.9496,104.5525,104.9496,33765.0
2016-02-23 10:20:00,121.56,121.75,121.3,121.32,53738.0,104.9496,105.1137,104.7252,104.7424,53738.0
2016-02-23 10:25:00,121.32,121.54,121.15,121.27,54000.0,104.7424,104.9324,104.5957,104.6993,54000.0
2016-02-23 10:30:00,121.24,121.56,121.11,121.5,32923.0,104.6734,104.9496,104.5611,104.8978,32923.0
2016-02-23 10:35:00,121.5,121.5,120.86,120.86,28024.0,104.8978,104.8978,104.3453,104.3453,28024.0
2016-02-23 10:40:00,120.89,121.38,120.77,121.17,33453.0,104.3712,104.7942,104.2676,104.6129,33453.0
2016-02-23 10:45:00,121.17,121.32,121.09,121.24,15314.0,104.6129,104.7424,104.5439,104.6734,15314.0
2016-02-23 10:50:00,121.21,121.32,120.8,120.8,31064.0,104.6475,104.7424,104.2935,104.2935,31064.0
2016-02-23 10:55:00,120.81,121.01,120.62,120.88,33567.0,104.3021,104.4748,104.1381,104.3626,33567.0
2016-02-23 11:00:00,120.84,121.0,120.54,120.54,35456.0,104.328,104.4662,104.069,104.069,35456.0
2016-02-23 11:05:00,120.53,120.66,120.27,120.56,38248.0,104.0604,104.1726,103.8359,104.0863,38248.0
2016-02-23 11:10:00,120.57,121.0,120.57,120.98,33474.0,104.0949,104.4662,104.0949,104.4489,33474.0
2016-02-23 11:15:00,121.0,121.24,121.0,121.12,22312.0,104.4662,104.6734,104.4662,104.5698,22312.0
2016-02-23 11:20:00,121.12,121.12,120.93,120.95,25856.0,104.5698,104.5698,104.4057,104.423,25856.0
2016-02-23 11:25:00,121.06,121.15,121.0,121.1,10749.0,104.518,104.5957,104.4662,104.5525,10749.0
2016-02-23 11:30:00,121.14,121.14,120.87,120.9,26550.0,104.587,104.587,104.3539,104.3798,26550.0
2016-02-23 11:35:00,120.93,121.3,120.93,121.12,13606.0,104.4057,104.7252,104.4057,104.5698,13606.0
2016-02-23 11:40:00,121.07,121.27,121.05,121.2,12779.0,104.5266,104.6993,104.5093,104.6388,12779.0
2016-02-23 11:45:00,121.25,121.29,121.1,121.13,10710.0,104.682,104.7165,104.5525,104.5784,10710.0
2016-02-23 11:50:00,121.11,121.37,121.1,121.3,20986.0,104.5611,104.7856,104.5525,104.7252,20986.0
2016-02-23 11:55:00,121.29,121.5,121.2,121.49,18879.0,104.7165,104.8978,104.6388,104.8892,18879.0
2016-02-23 12:00:00,121.45,121.45,121.26,121.27,21273.0,104.8547,104.8547,104.6906,104.6993,21273.0
2016-02-23 12:05:00,121.25,121.38,121.16,121.17,10816.0,104.682,104.7942,104.6043,104.6129,10816.0
2016-02-23 12:10:00,121.2,121.31,121.01,121.11,8538.0,104.6388,104.7338,104.4748,104.5611,8538.0
2016-02-23 12:15:00,121.1,121.17,121.0,121.07,10172.0,104.5525,104.6129,104.4662,104.5266,10172.0
2016-02-23 12:20:00,121.06,121.09,120.96,121.06,7415.0,104.518,104.5439,104.4316,104.518,7415.0
2016-02-23 12:25:00,121.06,121.18,120.99,121.1,10655.0,104.518,104.6216,104.4575,104.5525,10655.0
2016-02-23 12:30:00,121.07,121.11,121.0,121.09,16958.0,104.5266,104.5611,104.4662,104.5439,16958.0
2016-02-23 12:35:00,121.09,121.2,120.99,121.08,21762.0,104.5439,104.6388,104.4575,104.5352,21762.0
2016-02-23 12:40:00,121.06,121.32,121.05,121.23,19148.0,104.518,104.7424,104.5093,104.6647,19148.0
2016-02-23 12:45:00,121.27,121.35,121.13,121.16,16268.0,104.6993,104.7683,104.5784,104.6043,16268.0
2016-02-23 12:50:00,121.14,121.37,121.05,121.31,22777.0,104.587,104.7856,104.5093,104.7338,22777.0
2016-02-23 12:55:00,121.31,121.48,121.24,121.43,20183.0,104.7338,104.8806,104.6734,104.8374,20183.0
2016-02-23 13:00:00,121.46,121.52,121.34,121.42,19047.0,104.8633,104.9151,104.7597,104.8288,19047.0
2016-02-23 13:05:00,121.46,121.53,121.35,121.39,17862.0,104.8633,104.9237,104.7683,104.8029,17862.0
2016-02-23 13:10:00,121.4,121.47,121.37,121.44,9435.0,104.8115,104.8719,104.7856,104.846,9435.0
2016-02-23 13:15:00,121.45,121.48,121.38,121.4,9065.0,104.8547,104.8806,104.7942,104.8115,9065.0
2016-02-23 13:20:00,121.41,121.42,121.27,121.31,10270.0,104.8201,104.8288,104.6993,104.7338,10270.0
2016-02-23 13:25:00,121.29,121.29,120.81,121.0,47054.0,104.7165,104.7165,104.3021,104.4662,47054.0
2016-02-23 13:30:00,121.01,121.01,120.8,120.84,25817.0,104.4748,104.4748,104.2935,104.328,25817.0
2016-02-23 13:35:00,120.82,121.0,120.82,120.98,9696.0,104.3108,104.4662,104.3108,104.4489,9696.0
2016-02-23 13:40:00,121.02,121.04,120.94,121.03,32106.0,104.4834,104.5007,104.4144,104.4921,32106.0
2016-02-23 13:45:00,121.01,121.01,120.82,120.9,19160.0,104.4748,104.4748,104.3108,104.3798,19160.0
2016-02-23 13:50:00,120.9,120.95,120.82,120.88,14205.0,104.3798,104.423,104.3108,104.3626,14205.0
2016-02-23 13:55:00,120.87,120.89,120.8,120.8,34790.0,104.3539,104.3712,104.2935,104.2935,34790.0
2016-02-23 14:00:00,120.82,120.97,120.81,120.97,17937.0,104.3108,104.4403,104.3021,104.4403,17937.0
2016-02-23 14:05:00,120.97,121.05,120.9,120.93,29765.0,104.4403,104.5093,104.3798,104.4057,29765.0
2016-02-23 14:10:00,120.92,121.0,120.87,120.98,23717.0,104.3971,104.4662,104.3539,104.4489,23717.0
2016-02-23 14:15:00,120.98,121.29,120.98,121.25,19789.0,104.4489,104.7165,104.4489,104.682,19789.0
2016-02-23 14:20:00,121.27,121.43,121.21,121.41,15481.0,104.6993,104.8374,104.6475,104.8201,15481.0
2016-02-23 14:25:00,121.4,121.4,121.19,121.23,13153.0,104.8115,104.8115,104.6302,104.6647,13153.0
2016-02-23 14:30:00,121.25,121.32,121.22,121.29,14099.0,104.682,104.7424,104.6561,104.7165,14099.0
2016-02-23 14:35:00,121.29,121.32,121.15,121.21,13485.0,104.7165,104.7424,104.5957,104.6475,13485.0
2016-02-23 14:40:00,121.2,121.26,121.18,121.25,12468.0,104.6388,104.6906,104.6216,104.682,12468.0
2016-02-23 14:45:00,121.23,121.32,121.21,121.26,16279.0,104.6647,104.7424,104.6475,104.6906,16279.0
2016-02-23 14:50:00,121.29,121.33,121.05,121.08,16589.0,104.7165,104.7511,104.5093,104.5352,16589.0
2016-02-23 14:55:00,121.06,121.27,121.06,121.15,21533.0,104.518,104.6993,104.518,104.5957,21533.0
2016-02-23 15:00:00,121.14,121.16,120.92,120.95,22732.0,104.587,104.6043,104.3971,104.423,22732.0
2016-02-23 15:05:00,120.95,121.12,120.92,121.12,23217.0,104.423,104.5698,104.3971,104.5698,23217.0
2016-02-23 15:10:00,121.12,121.21,121.08,121.15,18317.0,104.5698,104.6475,104.5352,104.5957,18317.0
2016-02-23 15:15:00,121.15,121.15,121.01,121.07,28114.0,104.5957,104.5957,104.4748,104.5266,28114.0
2016-02-23 15:20:00,121.07,121.15,120.98,121.12,31247.0,104.5266,104.5957,104.4489,104.5698,31247.0
2016-02-23 15:25:00,121.11,121.21,121.05,121.08,25191.0,104.5611,104.6475,104.5093,104.5352,25191.0
2016-02-23 15:30:00,121.09,121.24,121.0,121.23,38172.0,104.5439,104.6734,104.4662,104.6647,38172.0
2016-02-23 15:35:00,121.23,121.26,121.15,121.23,42617.0,104.6647,104.6906,104.5957,104.6647,42617.0
2016-02-23 15:40:00,121.24,121.35,121.19,121.25,61792.0,104.6734,104.7683,104.6302,104.682,61792.0
2016-02-23 15:45:00,121.23,121.33,121.09,121.32,90332.0,104.6647,104.7511,104.5439,104.7424,90332.0
2016-02-23 15:50:00,121.31,121.33,121.18,121.2,56996.0,104.7338,104.7511,104.6216,104.6388,56996.0
2016-02-23 15:55:00,121.2,121.24,121.07,121.14,156529.0,104.6388,104.6734,104.5266,104.587,156529.0
2016-02-24 09:30:00,119.93,120.21,119.52,119.65,78209.0,103.5424,103.7841,103.1884,103.3006,78209.0
2016-02-24 09:35:00,119.64,119.92,119.64,119.81,23794.0,103.292,103.5337,103.292,103.4388,23794.0
2016-02-24 09:40:00,119.8,119.94,119.56,119.77,21675.0,103.4301,103.551,103.2229,103.4042,21675.0
2016-02-24 09:45:00,119.72,119.76,118.87,119.07,71048.0,103.3611,103.3956,102.6272,102.7999,71048.0
2016-02-24 09:50:00,119.11,119.11,118.66,119.01,55702.0,102.8344,102.8344,102.4459,102.7481,55702.0
2016-02-24 09:55:00,119.03,119.3,118.99,119.15,28734.0,102.7654,102.9985,102.7308,102.869,28734.0
2016-02-24 10:00:00,119.14,119.43,118.93,119.15,45301.0,102.8603,103.1107,102.679,102.869,45301.0
2016-02-24 10:05:00,119.2,119.36,119.05,119.25,55848.0,102.9121,103.0503,102.7826,102.9553,55848.0
2016-02-24 10:10:00,119.27,119.27,118.81,119.15,24237.0,102.9726,102.9726,102.5754,102.869,24237.0
2016-02-24 10:15:00,119.16,119.2,118.6,118.69,35527.0,102.8776,102.9121,102.3941,102.4718,35527.0
2016-02-24 10:20:00,118.64,118.65,118.36,118.37,28487.0,102.4286,102.4373,102.1869,102.1955,28487.0
2016-02-24 10:25:00,118.4,118.4,117.83,118.31,84027.0,102.2214,102.2214,101.7293,102.1437,84027.0
2016-02-24 10:30:00,118.31,118.41,118.0,118.09,33985.0,102.1437,102.2301,101.8761,101.9538,33985.0
2016-02-24 10:35:00,118.12,118.54,118.04,118.36,24659.0,101.9797,102.3423,101.9106,102.1869,24659.0
2016-02-24 10:40:00,118.34,118.53,118.25,118.4,34123.0,102.1696,102.3337,102.0919,102.2214,34123.0
2016-02-24 10:45:00,118.34,118.55,118.26,118.55,20977.0,102.1696,102.3509,102.1006,102.3509,20977.0
2016-02-24 10:50:00,118.58,118.69,118.26,118.45,28472.0,102.3768,102.4718,102.1006,102.2646,28472.0
2016-02-24 10:55:00,118.47,118.85,118.47,118.62,27609.0,102.2819,102.61,102.2819,102.4114,27609.0
2016-02-24 11:00:00,118.65,118.72,118.54,118.63,18773.0,102.4373,102.4977,102.3423,102.42,18773.0
2016-02-24 11:05:00,118.65,118.74,118.52,118.66,15467.0,102.4373,102.515,102.325,102.4459,15467.0
2016-02-24 11:10:00,118.67,118.74,118.5,118.73,24646.0,102.4545,102.515,102.3078,102.5063,24646.0
2016-02-24 11:15:00,118.68,118.71,118.45,118.62,34975.0,102.4632,102.4891,102.2646,102.4114,34975.0
2016-02-24 11:20:00,118.62,118.89,118.55,118.85,21733.0,102.4114,102.6445,102.3509,102.61,21733.0
2016-02-24 11:25:00,118.85,118.99,118.71,118.81,22301.0,102.61,102.7308,102.4891,102.5754,22301.0
2016-02-24 11:30:00,118.84,119.01,118.76,118.84,17712.0,102.6013,102.7481,102.5322,102.6013,17712.0
2016-02-24 11:35:00,118.87,119.0,118.87,118.9,13708.0,102.6272,102.7395,102.6272,102.6531,13708.0
2016-02-24 11:40:00,118.9,119.08,118.84,119.08,17786.0,102.6531,102.8085,102.6013,102.8085,17786.0
2016-02-24 11:45:00,119.1,119.18,119.06,119.16,20465.0,102.8258,102.8949,102.7913,102.8776,20465.0
2016-02-24 11:50:00,119.21,119.41,119.21,119.38,27500.0,102.9208,103.0934,102.9208,103.0675,27500.0
2016-02-24 11:55:00,119.35,119.49,119.3,119.33,14153.0,103.0416,103.1625,102.9985,103.0244,14153.0
2016-02-24 12:00:00,119.33,119.4,119.06,119.4,29846.0,103.0244,103.0848,102.7913,103.0848,29846.0
2016-02-24 12:05:00,119.41,119.76,119.41,119.7,25954.0,103.0934,103.3956,103.0934,103.3438,25954.0
2016-02-24 12:10:00,119.73,119.79,119.37,119.38,22259.0,103.3697,103.4215,103.0589,103.0675,22259.0
2016-02-24 12:15:00,119.42,119.53,119.39,119.45,11166.0,103.1021,103.197,103.0762,103.128,11166.0
2016-02-24 12:20:00,119.46,119.63,119.39,119.43,11256.0,103.1366,103.2834,103.0762,103.1107,11256.0
2016-02-24 12:25:00,119.41,119.43,119.25,119.33,10370.0,103.0934,103.1107,102.9553,103.0244,10370.0
2016-02-24 12:30:00,119.33,119.42,119.04,119.07,16448.0,103.0244,103.1021,102.774,102.7999,16448.0
2016-02-24 12:35:00,119.02,119.16,119.01,119.14,16933.0,102.7567,102.8776,102.7481,102.8603,16933.0
2016-02-24 12:40:00,119.18,119.2,119.02,119.04,8731.0,102.8949,102.9121,102.7567,102.774,8731.0
2016-02-24 12:45:00,119.03,119.44,119.03,119.4,12299.0,102.7654,103.1193,102.7654,103.0848,12299.0
2016-02-24 12:50:00,119.37,119.61,119.33,119.47,8954.0,103.0589,103.2661,103.0244,103.1452,8954.0
2016-02-24 12:55:00,119.46,119.56,119.38,119.43,8561.0,103.1366,103.2229,103.0675,103.1107,8561.0
2016-02-24 13:00:00,119.43,119.6,119.39,119.58,19360.0,103.1107,103.2575,103.0762,103.2402,19360.0
2016-02-24 13:05:00,119.54,119.73,119.53,119.63,14455.0,103.2057,103.3697,103.197,103.2834,14455.0
2016-02-24 13:10:00,119.6,119.6,119.19,119.19,14405.0,103.2575,103.2575,102.9035,102.9035,14405.0
2016-02-24 13:15:00,119.25,119.28,119.18,119.28,7326.0,102.9553,102.9812,102.8949,102.9812,7326.0
2016-02-24 13:20:00,119.3,119.38,119.22,119.28,14871.0,102.9985,103.0675,102.9294,102.9812,14871.0
2016-02-24 13:25:00,119.29,119.38,119.21,119.36,11470.0,102.9898,103.0675,102.9208,103.0503,11470.0
2016-02-24 13:30:00,119.38,119.47,119.28,119.47,13378.0,103.0675,103.1452,102.9812,103.1452,13378.0
2016-02-24 13:35:00,119.48,119.48,119.26,119.33,11145.0,103.1539,103.1539,102.9639,103.0244,11145.0
2016-02-24 13:40:00,119.28,119.45,119.27,119.27,16546.0,102.9812,103.128,102.9726,102.9726,16546.0
2016-02-24 13:45:00,119.29,119.3,119.0,119.11,21988.0,102.9898,102.9985,102.7395,102.8344,21988.0
2016-02-24 13:50:00,119.12,119.34,119.12,119.25,15197.0,102.8431,103.033,102.8431,102.9553,15197.0
2016-02-24 13:55:00,119.29,119.42,119.29,119.3,20381.0,102.9898,103.1021,102.9898,102.9985,20381.0
2016-02-24 14:00:00,119.34,119.37,119.1,119.13,18785.0,103.033,103.0589,102.8258,102.8517,18785.0
2016-02-24 14:05:00,119.16,119.71,119.16,119.71,17703.0,102.8776,103.3524,102.8776,103.3524,17703.0
2016-02-24 14:10:00,119.71,119.73,119.58,119.66,11281.0,103.3524,103.3697,103.2402,103.3093,11281.0
2016-02-24 14:15:00,119.65,119.69,119.56,119.61,10027.0,103.3006,103.3352,103.2229,103.2661,10027.0
2016-02-24 14:20:00,119.6,119.97,119.59,119.94,18227.0,103.2575,103.5769,103.2488,103.551,18227.0
2016-02-24 14:25:00,119.91,119.98,119.74,119.92,16227.0,103.5251,103.5855,103.3783,103.5337,16227.0
2016-02-24 14:30:00,119.92,119.99,119.78,119.81,11078.0,103.5337,103.5942,103.4129,103.4388,11078.0
2016-02-24 14:35:00,119.81,119.93,119.72,119.91,16249.0,103.4388,103.5424,103.3611,103.5251,16249.0
2016-02-24 14:40:00,119.91,119.94,119.77,119.9,14572.0,103.5251,103.551,103.4042,103.5165,14572.0
2016-02-24 14:45:00,119.88,119.93,119.82,119.91,9732.0,103.4992,103.5424,103.4474,103.5251,9732.0
2016-02-24 14:50:00,119.95,119.95,119.69,119.78,19226.0,103.5596,103.5596,103.3352,103.4129,19226.0
2016-02-24 14:55:00,119.78,119.78,119.66,119.74,15484.0,103.4129,103.4129,103.3093,103.3783,15484.0
2016-02-24 15:00:00,119.76,119.87,119.75,119.76,16151.0,103.3956,103.4906,103.387,103.3956,16151.0
2016-02-24 15:05:00,119.77,120.15,119.74,120.02,24822.0,103.4042,103.7323,103.3783,103.6201,24822.0
2016-02-24 15:10:00,120.11,120.18,120.01,120.18,16115.0,103.6978,103.7582,103.6114,103.7582,16115.0
2016-02-24 15:15:00,120.15,120.3,120.1,120.28,26367.0,103.7323,103.8618,103.6891,103.8446,26367.0
2016-02-24 15:20:00,120.31,120.32,120.13,120.17,28076.0,103.8705,103.8791,103.715,103.7496,28076.0
2016-02-24 15:25:00,120.17,120.24,120.07,120.17,33283.0,103.7496,103.81,103.6632,103.7496,33283.0
2016-02-24 15:30:00,120.16,120.2,120.03,120.09,48050.0,103.7409,103.7755,103.6287,103.6805,48050.0
2016-02-24 15:35:00,120.11,120.29,120.06,120.23,36145.0,103.6978,103.8532,103.6546,103.8014,36145.0
2016-02-24 15:40:00,120.21,120.21,119.86,119.91,40004.0,103.7841,103.7841,103.4819,103.5251,40004.0
2016-02-24 15:45:00,119.91,119.99,119.8,119.91,44331.0,103.5251,103.5942,103.4301,103.5251,44331.0
2016-02-24 15:50:00,119.91,120.12,119.9,120.12,53118.0,103.5251,103.7064,103.5165,103.7064,53118.0
2016-02-24 15:55:00,120.14,120.29,120.05,120.19,100482.0,103.7237,103.8532,103.646,103.7669,100482.0
2016-02-25 09:30:00,120.2,120.86,120.2,120.66,109975.0,103.7755,104.3453,103.7755,104.1726,109975.0
2016-02-25 09:35:00,120.65,120.68,120.31,120.31,40519.0,104.164,104.1899,103.8705,103.8705,40519.0
2016-02-25 09:40:00,120.36,120.48,119.9,120.3,52747.0,103.9136,104.0172,103.5165,103.8618,52747.0
2016-02-25 09:45:00,120.34,120.47,120.1,120.1,21932.0,103.8964,104.0086,103.6891,103.6891,21932.0
2016-02-25 09:50:00,120.11,120.54,120.06,120.54,31678.0,103.6978,104.069,103.6546,104.069,31678.0
2016-02-25 09:55:00,120.55,120.73,120.41,120.66,17015.0,104.0777,104.2331,103.9568,104.1726,17015.0
2016-02-25 10:00:00,120.65,120.84,120.53,120.78,47015.0,104.164,104.328,104.0604,104.2762,47015.0
2016-02-25 10:05:00,120.83,120.85,120.57,120.64,55160.0,104.3194,104.3367,104.0949,104.1554,55160.0
2016-02-25 10:10:00,120.62,120.8,120.48,120.8,8190.0,104.1381,104.2935,104.0172,104.2935,8190.0
2016-02-25 10:15:00,120.8,120.96,120.78,120.83,13202.0,104.2935,104.4316,104.2762,104.3194,13202.0
2016-02-25 10:20:00,120.85,120.88,120.59,120.71,10578.0,104.3367,104.3626,104.1122,104.2158,10578.0
2016-02-25 10:25:00,120.74,121.0,120.74,120.95,29730.0,104.2417,104.4662,104.2417,104.423,29730.0
2016-02-25 10:30:00,120.9,120.93,120.7,120.86,15103.0,104.3798,104.4057,104.2072,104.3453,15103.0
2016-02-25 10:35:00,120.86,120.96,120.68,120.95,22322.0,104.3453,104.4316,104.1899,104.423,22322.0
2016-02-25 10:40:00,120.93,121.09,120.82,120.84,26641.0,104.4057,104.5439,104.3108,104.328,26641.0
2016-02-25 10:45:00,120.84,120.86,120.65,120.72,25375.0,104.328,104.3453,104.164,104.2244,25375.0
2016-02-25 10:50:00,120.71,120.77,120.65,120.72,17007.0,104.2158,104.2676,104.164,104.2244,17007.0
2016-02-25 10:55:00,120.74,120.76,120.62,120.62,20431.0,104.2417,104.259,104.1381,104.1381,20431.0
2016-02-25 11:00:00,120.62,120.67,120.4,120.4,14020.0,104.1381,104.1813,103.9482,103.9482,14020.0
2016-02-25 11:05:00,120.42,120.43,120.14,120.18,34058.0,103.9654,103.9741,103.7237,103.7582,34058.0
2016-02-25 11:10:00,120.18,120.26,120.03,120.1,21863.0,103.7582,103.8273,103.6287,103.6891,21863.0
2016-02-25 11:15:00,120.12,120.48,120.11,120.22,14319.0,103.7064,104.0172,103.6978,103.7928,14319.0
2016-02-25 11:20:00,120.19,120.44,120.19,120.43,7339.0,103.7669,103.9827,103.7669,103.9741,7339.0
2016-02-25 11:25:00,120.43,120.5,120.27,120.27,13695.0,103.9741,104.0345,103.8359,103.8359,13695.0
2016-02-25 11:30:00,120.27,120.35,120.04,120.22,14706.0,103.8359,103.905,103.6373,103.7928,14706.0
2016-02-25 11:35:00,120.2,120.34,120.09,120.1,16882.0,103.7755,103.8964,103.6805,103.6891,16882.0
2016-02-25 11:40:00,120.11,120.27,119.97,120.01,16071.0,103.6978,103.8359,103.5769,103.6114,16071.0
2016-02-25 11:45:00,120.04,120.24,119.99,120.1,11758.0,103.6373,103.81,103.5942,103.6891,11758.0
2016-02-25 11:50:00,120.2,120.33,120.14,120.25,9331.0,103.7755,103.8877,103.7237,103.8187,9331.0
2016-02-25 11:55:00,120.25,120.33,120.17,120.22,14862.0,103.8187,103.8877,103.7496,103.7928,14862.0
2016-02-25 12:00:00,120.24,120.33,120.21,120.29,9380.0,103.81,103.8877,103.7841,103.8532,9380.0
2016-02-25 12:05:00,120.28,120.4,120.26,120.35,6964.0,103.8446,103.9482,103.8273,103.905,6964.0
2016-02-25 12:10:00,120.33,120.35,120.16,120.23,10975.0,103.8877,103.905,103.7409,103.8014,10975.0
2016-02-25 12:15:00,120.24,120.27,120.06,120.15,11393.0,103.81,103.8359,103.6546,103.7323,11393.0
2016-02-25 12:20:00,120.18,120.18,119.97,120.04,15941.0,103.7582,103.7582,103.5769,103.6373,15941.0
2016-02-25 12:25:00,120.02,120.18,119.96,120.11,14003.0,103.6201,103.7582,103.5683,103.6978,14003.0
2016-02-25 12:30:00,120.11,120.12,120.01,120.1,12380.0,103.6978,103.7064,103.6114,103.6891,12380.0
2016-02-25 12:35:00,120.13,120.24,120.06,120.06,9007.0,103.715,103.81,103.6546,103.6546,9007.0
2016-02-25 12:40:00,120.06,120.08,119.98,120.02,8014.0,103.6546,103.6719,103.5855,103.6201,8014.0
2016-02-25 12:45:00,120.01,120.01,119.85,119.9,10908.0,103.6114,103.6114,103.4733,103.5165,10908.0
2016-02-25 12:50:00,119.9,120.05,119.85,119.97,21367.0,103.5165,103.646,103.4733,103.5769,21367.0
2016-02-25 12:55:00,119.97,120.12,119.97,120.07,15204.0,103.5769,103.7064,103.5769,103.6632,15204.0
2016-02-25 13:00:00,120.09,120.09,119.97,120.03,14574.0,103.6805,103.6805,103.5769,103.6287,14574.0
2016-02-25 13:05:00,120.07,120.07,119.82,119.85,27508.0,103.6632,103.6632,103.4474,103.4733,27508.0
2016-02-25 13:10:00,119.87,119.97,119.82,119.92,12267.0,103.4906,103.5769,103.4474,103.5337,12267.0
2016-02-25 13:15:00,119.92,120.0,119.88,119.91,14510.0,103.5337,103.6028,103.4992,103.5251,14510.0
2016-02-25 13:20:00,119.94,119.95,119.86,119.89,10944.0,103.551,103.5596,103.4819,103.5078,10944.0
2016-02-25 13:25:00,119.89,120.04,119.88,120.01,12717.0,103.5078,103.6373,103.4992,103.6114,12717.0
2016-02-25 13:30:00,120.04,120.17,120.01,120.11,12720.0,103.6373,103.7496,103.6114,103.6978,12720.0
2016-02-25 13:35:00,120.11,120.13,120.03,120.04,19272.0,103.6978,103.715,103.6287,103.6373,19272.0
2016-02-25 13:40:00,120.05,120.32,120.05,120.32,26080.0,103.646,103.8791,103.646,103.8791,26080.0
2016-02-25 13:45:00,120.34,120.38,120.28,120.33,9162.0,103.8964,103.9309,103.8446,103.8877,9162.0
2016-02-25 13:50:00,120.33,120.39,120.3,120.37,9000.0,103.8877,103.9395,103.8618,103.9223,9000.0
2016-02-25 13:55:00,120.37,120.41,120.29,120.36,17815.0,103.9223,103.9568,103.8532,103.9136,17815.0
2016-02-25 14:00:00,120.34,120.51,120.33,120.49,37114.0,103.8964,104.0431,103.8877,104.0259,37114.0
2016-02-25 14:05:00,120.5,120.5,120.28,120.29,26430.0,104.0345,104.0345,103.8446,103.8532,26430.0
2016-02-25 14:10:00,120.3,120.49,120.3,120.45,14026.0,103.8618,104.0259,103.8618,103.9913,14026.0
2016-02-25 14:15:00,120.43,120.47,120.33,120.4,13797.0,103.9741,104.0086,103.8877,103.9482,13797.0
2016-02-25 14:20:00,120.39,120.48,120.31,120.41,17356.0,103.9395,104.0172,103.8705,103.9568,17356.0
2016-02-25 14:25:00,120.4,120.46,120.35,120.45,14101.0,103.9482,104.0,103.905,103.9913,14101.0
2016-02-25 14:30:00,120.44,120.51,120.41,120.47,16740.0,103.9827,104.0431,103.9568,104.0086,16740.0
2016-02-25 14:35:00,120.47,120.62,120.35,120.6,17489.0,104.0086,104.1381,103.905,104.1208,17489.0
2016-02-25 14:40:00,120.62,120.66,120.55,120.6,17822.0,104.1381,104.1726,104.0777,104.1208,17822.0
2016-02-25 14:45:00,120.56,120.65,120.54,120.64,16368.0,104.0863,104.164,104.069,104.1554,16368.0
2016-02-25 14:50:00,120.61,120.63,120.44,120.45,19463.0,104.1295,104.1467,103.9827,103.9913,19463.0
2016-02-25 14:55:00,120.45,120.48,120.38,120.38,13708.0,103.9913,104.0172,103.9309,103.9309,13708.0
2016-02-25 15:00:00,120.39,120.46,120.36,120.41,39131.0,103.9395,104.0,103.9136,103.9568,39131.0
2016-02-25 15:05:00,120.41,120.68,120.4,120.68,45992.0,103.9568,104.1899,103.9482,104.1899,45992.0
2016-02-25 15:10:00,120.68,120.7,120.59,120.69,19150.0,104.1899,104.2072,104.1122,104.1985,19150.0
2016-02-25 15:15:00,120.67,120.67,120.49,120.52,16308.0,104.1813,104.1813,104.0259,104.0518,16308.0
2016-02-25 15:20:00,120.49,120.62,120.49,120.62,11340.0,104.0259,104.1381,104.0259,104.1381,11340.0
2016-02-25 15:25:00,120.64,120.71,120.56,120.6,17365.0,104.1554,104.2158,104.0863,104.1208,17365.0
2016-02-25 15:30:00,120.62,120.7,120.58,120.65,16819.0,104.1381,104.2072,104.1036,104.164,16819.0
2016-02-25 15:35:00,120.63,120.76,120.63,120.75,17573.0,104.1467,104.259,104.1467,104.2503,17573.0
2016-02-25 15:40:00,120.75,120.94,120.72,120.88,26134.0,104.2503,104.4144,104.2244,104.3626,26134.0
2016-02-25 15:45:00,120.88,121.04,120.86,120.91,47686.0,104.3626,104.5007,104.3453,104.3885,47686.0
2016-02-25 15:50:00,120.92,120.99,120.87,120.97,51097.0,104.3971,104.4575,104.3539,104.4403,51097.0
2016-02-25 15:55:00,120.99,121.23,120.96,121.19,98972.0,104.4575,104.6647,104.4316,104.6302,98972.0
2016-02-26 09:30:00,121.48,121.84,121.23,121.58,71499.0,104.8806,105.1914,104.6647,104.9669,71499.0
2016-02-26 09:35:00,121.64,121.93,121.54,121.71,28305.0,105.0187,105.2691,104.9324,105.0792,28305.0
2016-02-26 09:40:00,121.79,121.85,121.61,121.62,28814.0,105.1482,105.2,104.9928,105.0015,28814.0
2016-02-26 09:45:00,121.59,121.81,121.27,121.73,47038.0,104.9755,105.1655,104.6993,105.0964,47038.0
2016-02-26 09:50:00,121.8,122.08,121.59,122.03,53649.0,105.1569,105.3986,104.9755,105.3554,53649.0
2016-02-26 09:55:00,122.05,122.05,121.66,121.66,21556.0,105.3727,105.3727,105.036,105.036,21556.0
2016-02-26 10:00:00,121.64,121.91,121.5,121.73,18178.0,105.0187,105.2518,104.8978,105.0964,18178.0
2016-02-26 10:05:00,121.67,121.85,121.54,121.71,26813.0,105.0446,105.2,104.9324,105.0792,26813.0
2016-02-26 10:10:00,121.71,121.92,121.58,121.92,71650.0,105.0792,105.2605,104.9669,105.2605,71650.0
2016-02-26 10:15:00,121.88,122.14,121.8,122.14,21626.0,105.2259,105.4504,105.1569,105.4504,21626.0
2016-02-26 10:20:00,122.16,122.19,121.7,121.77,23073.0,105.4677,105.4936,105.0705,105.131,23073.0
2016-02-26 10:25:00,121.77,122.08,121.7,121.9,27156.0,105.131,105.3986,105.0705,105.2432,27156.0
2016-02-26 10:30:00,121.93,122.05,121.77,121.79,22039.0,105.2691,105.3727,105.131,105.1482,22039.0
2016-02-26 10:35:00,121.8,122.07,121.65,122.07,25212.0,105.1569,105.39,105.0274,105.39,25212.0
2016-02-26 10:40:00,122.03,122.09,121.84,121.94,19069.0,105.3554,105.4072,105.1914,105.2777,19069.0
2016-02-26 10:45:00,121.96,121.96,121.66,121.69,28192.0,105.295,105.295,105.036,105.0619,28192.0
2016-02-26 10:50:00,121.71,121.75,121.44,121.72,20262.0,105.0792,105.1137,104.846,105.0878,20262.0
2016-02-26 10:55:00,121.72,122.0,121.64,121.97,26234.0,105.0878,105.3295,105.0187,105.3036,26234.0
2016-02-26 11:00:00,121.95,122.1,121.91,122.04,27066.0,105.2864,105.4159,105.2518,105.3641,27066.0
2016-02-26 11:05:00,122.05,122.13,121.92,121.93,24428.0,105.3727,105.4418,105.2605,105.2691,24428.0
2016-02-26 11:10:00,121.92,122.12,121.85,122.12,46857.0,105.2605,105.4331,105.2,105.4331,46857.0
2016-02-26 11:15:00,122.12,122.23,122.0,122.0,52950.0,105.4331,105.5281,105.3295,105.3295,52950.0
2016-02-26 11:20:00,121.99,122.01,121.72,121.76,26849.0,105.3209,105.3382,105.0878,105.1223,26849.0
2016-02-26 11:25:00,121.75,121.76,121.54,121.54,23752.0,105.1137,105.1223,104.9324,104.9324,23752.0
2016-02-26 11:30:00,121.52,121.75,121.51,121.73,17238.0,104.9151,105.1137,104.9065,105.0964,17238.0
2016-02-26 11:35:00,121.72,121.92,121.57,121.69,22688.0,105.0878,105.2605,104.9583,105.0619,22688.0
2016-02-26 11:40:00,121.66,121.83,121.58,121.73,18281.0,105.036,105.1828,104.9669,105.0964,18281.0
2016-02-26 11:45:00,121.72,121.87,121.7,121.76,13700.0,105.0878,105.2173,105.0705,105.1223,13700.0
2016-02-26 11:50:00,121.77,121.89,121.66,121.8,15160.0,105.131,105.2346,105.036,105.1569,15160.0
2016-02-26 11:55:00,121.79,121.84,121.69,121.74,15796.0,105.1482,105.1914,105.0619,105.1051,15796.0
2016-02-26 12:00:00,121.74,121.81,121.59,121.78,16706.0,105.1051,105.1655,104.9755,105.1396,16706.0
2016-02-26 12:05:00,121.79,121.9,121.7,121.87,20973.0,105.1482,105.2432,105.0705,105.2173,20973.0
2016-02-26 12:10:00,121.89,121.97,121.8,121.89,13977.0,105.2346,105.3036,105.1569,105.2346,13977.0
2016-02-26 12:15:00,121.85,122.03,121.85,121.94,31646.0,105.2,105.3554,105.2,105.2777,31646.0
2016-02-26 12:20:00,121.99,122.05,121.94,122.02,11778.0,105.3209,105.3727,105.2777,105.3468,11778.0
2016-02-26 12:25:00,122.0,122.19,122.0,122.0,15176.0,105.3295,105.4936,105.3295,105.3295,15176.0
2016-02-26 12:30:00,122.01,122.18,121.99,122.1,12617.0,105.3382,105.4849,105.3209,105.4159,12617.0
2016-02-26 12:35:00,122.09,122.17,121.97,122.08,9747.0,105.4072,105.4763,105.3036,105.3986,9747.0
2016-02-26 12:40:00,122.07,122.14,122.03,122.03,7936.0,105.39,105.4504,105.3554,105.3554,7936.0
2016-02-26 12:45:00,122.01,122.2,122.0,122.13,13896.0,105.3382,105.5022,105.3295,105.4418,13896.0
2016-02-26 12:50:00,122.12,122.18,122.05,122.15,12108.0,105.4331,105.4849,105.3727,105.459,12108.0
2016-02-26 12:55:00,122.18,122.26,122.07,122.07,15840.0,105.4849,105.554,105.39,105.39,15840.0
2016-02-26 13:00:00,122.07,122.12,122.0,122.01,12763.0,105.39,105.4331,105.3295,105.3382,12763.0
2016-02-26 13:05:00,122.0,122.13,121.98,122.04,10804.0,105.3295,105.4418,105.3123,105.3641,10804.0
2016-02-26 13:10:00,122.03,122.12,121.89,121.89,20531.0,105.3554,105.4331,105.2346,105.2346,20531.0
2016-02-26 13:15:00,121.86,121.99,121.83,121.93,8317.0,105.2087,105.3209,105.1828,105.2691,8317.0
2016-02-26 13:20:00,121.93,121.98,121.85,121.88,8360.0,105.2691,105.3123,105.2,105.2259,8360.0
2016-02-26 13:25:00,121.85,121.98,121.85,121.9,11017.0,105.2,105.3123,105.2,105.2432,11017.0
2016-02-26 13:30:00,121.89,121.95,121.84,121.86,16275.0,105.2346,105.2864,105.1914,105.2087,16275.0
2016-02-26 13:35:00,121.85,121.96,121.83,121.96,12686.0,105.2,105.295,105.1828,105.295,12686.0
2016-02-26 13:40:00,121.94,122.01,121.78,121.78,13052.0,105.2777,105.3382,105.1396,105.1396,13052.0
2016-02-26 13:45:00,121.83,121.86,121.69,121.76,19513.0,105.1828,105.2087,105.0619,105.1223,19513.0
2016-02-26 13:50:00,121.75,121.77,121.55,121.65,31812.0,105.1137,105.131,104.941,105.0274,31812.0
2016-02-26 13:55:00,121.63,121.67,121.44,121.67,26704.0,105.0101,105.0446,104.846,105.0446,26704.0
2016-02-26 14:00:00,121.67,121.86,121.58,121.86,31925.0,105.0446,105.2087,104.9669,105.2087,31925.0
2016-02-26 14:05:00,121.88,121.88,121.73,121.73,18929.0,105.2259,105.2259,105.0964,105.0964,18929.0
2016-02-26 14:10:00,121.72,121.76,121.57,121.63,18334.0,105.0878,105.1223,104.9583,105.0101,18334.0
2016-02-26 14:15:00,121.66,121.69,121.6,121.62,21097.0,105.036,105.0619,104.9842,105.0015,21097.0
2016-02-26 14:20:00,121.61,121.61,121.36,121.45,20840.0,104.9928,104.9928,104.777,104.8547,20840.0
2016-02-26 14:25:00,121.41,121.57,121.41,121.46,15324.0,104.8201,104.9583,104.8201,104.8633,15324.0
2016-02-26 14:30:00,121.44,121.57,121.44,121.48,12161.0,104.846,104.9583,104.846,104.8806,12161.0
2016-02-26 14:35:00,121.48,121.53,121.23,121.26,17489.0,104.8806,104.9237,104.6647,104.6906,17489.0
2016-02-26 14:40:00,121.23,121.35,121.15,121.34,8900.0,104.6647,104.7683,104.5957,104.7597,8900.0
2016-02-26 14:45:00,121.35,121.45,121.25,121.25,15786.0,104.7683,104.8547,104.682,104.682,15786.0
2016-02-26 14:50:00,121.27,121.27,121.17,121.17,24331.0,104.6993,104.6993,104.6129,104.6129,24331.0
2016-02-26 14:55:00,121.17,121.17,121.04,121.05,20485.0,104.6129,104.6129,104.5007,104.5093,20485.0
2016-02-26 15:00:00,121.09,121.32,121.01,121.24,31768.0,104.5439,104.7424,104.4748,104.6734,31768.0
2016-02-26 15:05:00,121.24,121.28,121.19,121.23,29594.0,104.6734,104.7079,104.6302,104.6647,29594.0
2016-02-26 15:10:00,121.21,121.24,121.14,121.18,20571.0,104.6475,104.6734,104.587,104.6216,20571.0
2016-02-26 15:15:00,121.19,121.39,121.18,121.27,36376.0,104.6302,104.8029,104.6216,104.6993,36376.0
2016-02-26 15:20:00,121.27,121.27,121.13,121.17,24881.0,104.6993,104.6993,104.5784,104.6129,24881.0
2016-02-26 15:25:00,121.18,121.24,120.89,120.97,41462.0,104.6216,104.6734,104.3712,104.4403,41462.0
2016-02-26 15:30:00,120.97,121.2,120.94,121.2,31007.0,104.4403,104.6388,104.4144,104.6388,31007.0
2016-02-26 15:35:00,121.21,121.27,121.12,121.19,43359.0,104.6475,104.6993,104.5698,104.6302,43359.0
2016-02-26 15:40:00,121.18,121.34,121.18,121.31,36161.0,104.6216,104.7597,104.6216,104.7338,36161.0
2016-02-26 15:45:00,121.32,121.55,121.32,121.53,50357.0,104.7424,104.941,104.7424,104.9237,50357.0
2016-02-26 15:50:00,121.54,121.57,121.48,121.54,86040.0,104.9324,104.9583,104.8806,104.9324,86040.0
2016-02-26 15:55:00,121.55,121.6,121.25,121.31,288408.0,104.941,104.9842,104.682,104.7338,288408.0
2016-02-29 09:30:00,121.1,121.27,120.27,120.49,67139.0,104.5525,104.6993,103.8359,104.0259,67139.0
2016-02-29 09:35:00,120.41,121.68,120.41,121.11,25581.0,103.9568,105.0533,103.9568,104.5611,25581.0
2016-02-29 09:40:00,121.13,121.4,120.66,120.76,20505.0,104.5784,104.8115,104.1726,104.259,20505.0
2016-02-29 09:45:00,120.85,120.98,120.63,120.76,15257.0,104.3367,104.4489,104.1467,104.259,15257.0
2016-02-29 09:50:00,120.75,121.08,120.74,120.94,11661.0,104.2503,104.5352,104.2417,104.4144,11661.0
2016-02-29 09:55:00,121.0,121.0,120.74,120.8,9774.0,104.4662,104.4662,104.2417,104.2935,9774.0
2016-02-29 10:00:00,120.78,120.84,120.65,120.72,13139.0,104.2762,104.328,104.164,104.2244,13139.0
2016-02-29 10:05:00,120.72,120.89,120.45,120.51,20456.0,104.2244,104.3712,103.9913,104.0431,20456.0
2016-02-29 10:10:00,120.56,120.71,120.37,120.71,22173.0,104.0863,104.2158,103.9223,104.2158,22173.0
2016-02-29 10:15:00,120.74,120.9,120.61,120.74,16077.0,104.2417,104.3798,104.1295,104.2417,16077.0
2016-02-29 10:20:00,120.75,121.1,120.75,120.92,10185.0,104.2503,104.5525,104.2503,104.3971,10185.0
2016-02-29 10:25:00,120.95,120.95,120.58,120.59,13523.0,104.423,104.423,104.1036,104.1122,13523.0
2016-02-29 10:30:00,120.64,120.96,120.59,120.88,9750.0,104.1554,104.4316,104.1122,104.3626,9750.0
2016-02-29 10:35:00,120.93,120.98,120.72,120.98,10047.0,104.4057,104.4489,104.2244,104.4489,10047.0
2016-02-29 10:40:00,120.99,121.06,120.85,120.88,20084.0,104.4575,104.518,104.3367,104.3626,20084.0
2016-02-29 10:45:00,120.88,121.17,120.84,121.01,9870.0,104.3626,104.6129,104.328,104.4748,9870.0
2016-02-29 10:50:00,120.98,121.2,120.91,121.14,11041.0,104.4489,104.6388,104.3885,104.587,11041.0
2016-02-29 10:55:00,121.11,121.32,121.07,121.16,15418.0,104.5611,104.7424,104.5266,104.6043,15418.0
2016-02-29 11:00:00,121.18,121.22,121.03,121.08,14881.0,104.6216,104.6561,104.4921,104.5352,14881.0
2016-02-29 11:05:00,121.08,121.16,121.03,121.09,12937.0,104.5352,104.6043,104.4921,104.5439,12937.0
2016-02-29 11:10:00,121.09,121.33,121.09,121.25,12271.0,104.5439,104.7511,104.5439,104.682,12271.0
2016-02-29 11:15:00,121.31,121.36,121.16,121.24,13270.0,104.7338,104.777,104.6043,104.6734,13270.0
2016-02-29 11:20:00,121.27,121.4,121.25,121.32,13393.0,104.6993,104.8115,104.682,104.7424,13393.0
2016-02-29 11:25:00,121.31,121.32,121.15,121.25,11781.0,104.7338,104.7424,104.5957,104.682,11781.0
2016-02-29 11:30:00,121.24,121.43,121.2,121.43,10085.0,104.6734,104.8374,104.6388,104.8374,10085.0
2016-02-29 11:35:00,121.42,121.72,121.38,121.68,20961.0,104.8288,105.0878,104.7942,105.0533,20961.0
2016-02-29 11:40:00,121.67,121.75,121.6,121.63,13489.0,105.0446,105.1137,104.9842,105.0101,13489.0
2016-02-29 11:45:00,121.68,121.82,121.6,121.75,18218.0,105.0533,105.1741,104.9842,105.1137,18218.0
2016-02-29 11:50:00,121.76,121.76,121.56,121.68,10247.0,105.1223,105.1223,104.9496,105.0533,10247.0
2016-02-29 11:55:00,121.65,121.65,121.38,121.46,11115.0,105.0274,105.0274,104.7942,104.8633,11115.0
2016-02-29 12:00:00,121.51,121.52,121.45,121.51,12032.0,104.9065,104.9151,104.8547,104.9065,12032.0
2016-02-29 12:05:00,121.51,121.51,121.38,121.39,12943.0,104.9065,104.9065,104.7942,104.8029,12943.0
2016-02-29 12:10:00,121.39,121.55,121.39,121.55,9574.0,104.8029,104.941,104.8029,104.941,9574.0
2016-02-29 12:15:00,121.57,121.75,121.56,121.75,10017.0,104.9583,105.1137,104.9496,105.1137,10017.0
2016-02-29 12:20:00,121.8,121.81,121.54,121.56,9145.0,105.1569,105.1655,104.9324,104.9496,9145.0
2016-02-29 12:25:00,121.58,121.63,121.39,121.42,11913.0,104.9669,105.0101,104.8029,104.8288,11913.0
2016-02-29 12:30:00,121.43,121.48,121.26,121.48,27286.0,104.8374,104.8806,104.6906,104.8806,27286.0
2016-02-29 12:35:00,121.49,121.61,121.42,121.49,17569.0,104.8892,104.9928,104.8288,104.8892,17569.0
2016-02-29 12:40:00,121.5,121.59,121.49,121.56,18082.0,104.8978,104.9755,104.8892,104.9496,18082.0
2016-02-29 12:45:00,121.59,121.59,121.47,121.48,9945.0,104.9755,104.9755,104.8719,104.8806,9945.0
2016-02-29 12:50:00,121.46,121.66,121.46,121.65,4664.0,104.8633,105.036,104.8633,105.0274,4664.0
2016-02-29 12:55:00,121.63,121.63,121.36,121.61,193203.0,105.0101,105.0101,104.777,104.9928,193203.0
2016-02-29 13:00:00,121.65,121.74,121.62,121.69,7718.0,105.0274,105.1051,105.0015,105.0619,7718.0
2016-02-29 13:05:00,121.68,121.69,121.54,121.56,8456.0,105.0533,105.0619,104.9324,104.9496,8456.0
2016-02-29 13:10:00,121.53,121.61,121.41,121.42,11979.0,104.9237,104.9928,104.8201,104.8288,11979.0
2016-02-29 13:15:00,121.39,121.65,121.39,121.57,8756.0,104.8029,105.0274,104.8029,104.9583,8756.0
2016-02-29 13:20:00,121.58,121.67,121.52,121.54,7851.0,104.9669,105.0446,104.9151,104.9324,7851.0
2016-02-29 13:25:00,121.54,121.56,121.16,121.17,21032.0,104.9324,104.9496,104.6043,104.6129,21032.0
2016-02-29 13:30:00,121.17,121.19,120.99,121.0,17618.0,104.6129,104.6302,104.4575,104.4662,17618.0
2016-02-29 13:35:00,120.99,121.03,120.95,121.02,19808.0,104.4575,104.4921,104.423,104.4834,19808.0
2016-02-29 13:40:00,121.04,121.07,120.96,121.03,18004.0,104.5007,104.5266,104.4316,104.4921,18004.0
2016-02-29 13:45:00,121.03,121.04,120.96,120.97,19768.0,104.4921,104.5007,104.4316,104.4403,19768.0
2016-02-29 13:50:00,120.98,121.06,120.91,120.97,19922.0,104.4489,104.518,104.3885,104.4403,19922.0
2016-02-29 13:55:00,120.97,120.98,120.81,120.9,25427.0,104.4403,104.4489,104.3021,104.3798,25427.0
2016-02-29 14:00:00,120.89,120.92,120.77,120.79,22342.0,104.3712,104.3971,104.2676,104.2849,22342.0
2016-02-29 14:05:00,120.79,120.81,120.57,120.6,33541.0,104.2849,104.3021,104.0949,104.1208,33541.0
2016-02-29 14:10:00,120.59,120.62,120.44,120.45,28249.0,104.1122,104.1381,103.9827,103.9913,28249.0
2016-02-29 14:15:00,120.44,120.65,120.39,120.54,30217.0,103.9827,104.164,103.9395,104.069,30217.0
2016-02-29 14:20:00,120.51,120.53,120.33,120.4,39502.0,104.0431,104.0604,103.8877,103.9482,39502.0
2016-02-29 14:25:00,120.38,120.54,120.37,120.5,30080.0,103.9309,104.069,103.9223,104.0345,30080.0
2016-02-29 14:30:00,120.52,120.56,120.32,120.32,32085.0,104.0518,104.0863,103.8791,103.8791,32085.0
2016-02-29 14:35:00,120.31,120.38,120.21,120.27,39460.0,103.8705,103.9309,103.7841,103.8359,39460.0
2016-02-29 14:40:00,120.28,120.28,120.02,120.11,39747.0,103.8446,103.8446,103.6201,103.6978,39747.0
2016-02-29 14:45:00,120.1,120.12,120.01,120.05,29132.0,103.6891,103.7064,103.6114,103.646,29132.0
2016-02-29 14:50:00,120.05,120.09,119.92,119.94,40225.0,103.646,103.6805,103.5337,103.551,40225.0
2016-02-29 14:55:00,119.96,119.97,119.83,119.87,45373.0,103.5683,103.5769,103.456,103.4906,45373.0
2016-02-29 15:00:00,119.86,119.89,119.72,119.74,75526.0,103.4819,103.5078,103.3611,103.3783,75526.0
2016-02-29 15:05:00,119.73,119.73,119.43,119.64,74825.0,103.3697,103.3697,103.1107,103.292,74825.0
2016-02-29 15:10:00,119.62,119.65,119.51,119.52,39455.0,103.2747,103.3006,103.1798,103.1884,39455.0
2016-02-29 15:15:00,119.51,119.52,119.29,119.49,66899.0,103.1798,103.1884,102.9898,103.1625,66899.0
2016-02-29 15:20:00,119.49,119.64,119.45,119.61,45927.0,103.1625,103.292,103.128,103.2661,45927.0
2016-02-29 15:25:00,119.6,119.68,119.53,119.64,48322.0,103.2575,103.3265,103.197,103.292,48322.0
2016-02-29 15:30:00,119.62,119.67,119.5,119.55,76313.0,103.2747,103.3179,103.1711,103.2143,76313.0
2016-02-29 15:35:00,119.56,119.68,119.52,119.67,69587.0,103.2229,103.3265,103.1884,103.3179,69587.0
2016-02-29 15:40:00,119.67,119.67,119.5,119.62,76039.0,103.3179,103.3179,103.1711,103.2747,76039.0
2016-02-29 15:45:00,119.61,119.67,119.48,119.52,93500.0,103.2661,103.3179,103.1539,103.1884,93500.0
2016-02-29 15:50:00,119.52,119.54,119.23,119.31,132029.0,103.1884,103.2057,102.938,103.0071,132029.0
2016-02-29 15:55:00,119.3,119.43,118.97,119.03,309770.0,102.9985,103.1107,102.7136,102.7654,309770.0
2016-03-01 09:30:00,119.49,119.89,119.37,119.64,160095.0,103.1625,103.5078,103.0589,103.292,160095.0
2016-03-01 09:35:00,119.65,119.97,119.52,119.88,48365.0,103.3006,103.5769,103.1884,103.4992,48365.0
2016-03-01 09:40:00,119.87,120.51,119.72,120.13,23075.0,103.4906,104.0431,103.3611,103.715,23075.0
2016-03-01 09:45:00,120.15,120.29,119.83,119.96,19879.0,103.7323,103.8532,103.456,103.5683,19879.0
2016-03-01 09:50:00,119.98,120.15,119.84,120.11,16458.0,103.5855,103.7323,103.4647,103.6978,16458.0
2016-03-01 09:55:00,120.09,120.34,120.02,120.28,12196.0,103.6805,103.8964,103.6201,103.8446,12196.0
2016-03-01 10:00:00,120.34,120.57,120.23,120.27,36557.0,103.8964,104.0949,103.8014,103.8359,36557.0
2016-03-01 10:05:00,120.31,120.47,120.22,120.41,27494.0,103.8705,104.0086,103.7928,103.9568,27494.0
2016-03-01 10:10:00,120.38,120.49,120.21,120.25,17561.0,103.9309,104.0259,103.7841,103.8187,17561.0
2016-03-01 10:15:00,120.28,120.3,119.94,120.11,23916.0,103.8446,103.8618,103.551,103.6978,23916.0
2016-03-01 10:20:00,120.08,120.54,120.05,120.54,17426.0,103.6719,104.069,103.646,104.069,17426.0
2016-03-01 10:25:00,120.58,120.95,120.58,120.9,27493.0,104.1036,104.423,104.1036,104.3798,27493.0
2016-03-01 10:30:00,120.89,121.0,120.71,120.97,24077.0,104.3712,104.4662,104.2158,104.4403,24077.0
2016-03-01 10:35:00,120.98,121.08,120.8,120.87,53964.0,104.4489,104.5352,104.2935,104.3539,53964.0
2016-03-01 10:40:00,120.87,121.03,120.84,120.92,24945.0,104.3539,104.4921,104.328,104.3971,24945.0
2016-03-01 10:45:00,120.92,120.95,120.62,120.67,11249.0,104.3971,104.423,104.1381,104.1813,11249.0
2016-03-01 10:50:00,120.7,120.74,120.32,120.34,26045.0,104.2072,104.2417,103.8791,103.8964,26045.0
2016-03-01 10:55:00,120.39,120.49,120.31,120.41,17259.0,103.9395,104.0259,103.8705,103.9568,17259.0
2016-03-01 11:00:00,120.44,120.5,120.4,120.4,17986.0,103.9827,104.0345,103.9482,103.9482,17986.0
2016-03-01 11:05:00,120.41,120.75,120.39,120.62,40327.0,103.9568,104.2503,103.9395,104.1381,40327.0
2016-03-01 11:10:00,120.63,120.66,120.46,120.52,16442.0,104.1467,104.1726,104.0,104.0518,16442.0
2016-03-01 11:15:00,120.5,120.7,120.41,120.65,33368.0,104.0345,104.2072,103.9568,104.164,33368.0
2016-03-01 11:20:00,120.62,120.68,120.55,120.58,21328.0,104.1381,104.1899,104.0777,104.1036,21328.0
2016-03-01 11:25:00,120.6,120.62,120.54,120.59,15881.0,104.1208,104.1381,104.069,104.1122,15881.0
2016-03-01 11:30:00,120.59,120.64,120.5,120.56,16885.0,104.1122,104.1554,104.0345,104.0863,16885.0
2016-03-01 11:35:00,120.54,120.6,120.4,120.55,14225.0,104.069,104.1208,103.9482,104.0777,14225.0
2016-03-01 11:40:00,120.53,120.57,120.41,120.46,14023.0,104.0604,104.0949,103.9568,104.0,14023.0
2016-03-01 11:45:00,120.46,120.7,120.46,120.65,10585.0,104.0,104.2072,104.0,104.164,10585.0
2016-03-01 11:50:00,120.71,120.71,120.53,120.6,12790.0,104.2158,104.2158,104.0604,104.1208,12790.0
2016-03-01 11:55:00,120.61,120.63,120.5,120.56,30855.0,104.1295,104.1467,104.0345,104.0863,30855.0
2016-03-01 12:00:00,120.57,120.79,120.49,120.79,14053.0,104.0949,104.2849,104.0259,104.2849,14053.0
2016-03-01 12:05:00,120.8,120.83,120.7,120.77,13616.0,104.2935,104.3194,104.2072,104.2676,13616.0
2016-03-01 12:10:00,120.79,120.83,120.67,120.8,14263.0,104.2849,104.3194,104.1813,104.2935,14263.0
2016-03-01 12:15:00,120.8,120.83,120.78,120.79,13690.0,104.2935,104.3194,104.2762,104.2849,13690.0
2016-03-01 12:20:00,120.78,120.83,120.72,120.72,17930.0,104.2762,104.3194,104.2244,104.2244,17930.0
2016-03-01 12:25:00,120.73,120.81,120.68,120.8,33753.0,104.2331,104.3021,104.1899,104.2935,33753.0
2016-03-01 12:30:00,120.8,120.85,120.73,120.83,12465.0,104.2935,104.3367,104.2331,104.3194,12465.0
2016-03-01 12:35:00,120.84,120.86,120.66,120.68,20801.0,104.328,104.3453,104.1726,104.1899,20801.0
2016-03-01 12:40:00,120.68,120.74,120.56,120.68,19582.0,104.1899,104.2417,104.0863,104.1899,19582.0
2016-03-01 12:45:00,120.7,120.86,120.7,120.76,16279.0,104.2072,104.3453,104.2072,104.259,16279.0
2016-03-01 12:50:00,120.72,120.73,120.55,120.7,21067.0,104.2244,104.2331,104.0777,104.2072,21067.0
2016-03-01 12:55:00,120.69,120.78,120.65,120.75,10704.0,104.1985,104.2762,104.164,104.2503,10704.0
2016-03-01 13:00:00,120.75,120.78,120.62,120.66,15991.0,104.2503,104.2762,104.1381,104.1726,15991.0
2016-03-01 13:05:00,120.64,120.68,120.6,120.62,12501.0,104.1554,104.1899,104.1208,104.1381,12501.0
2016-03-01 13:10:00,120.62,120.75,120.58,120.75,15344.0,104.1381,104.2503,104.1036,104.2503,15344.0
2016-03-01 13:15:00,120.74,120.88,120.73,120.79,14684.0,104.2417,104.3626,104.2331,104.2849,14684.0
2016-03-01 13:20:00,120.81,120.91,120.75,120.81,16653.0,104.3021,104.3885,104.2503,104.3021,16653.0
2016-03-01 13:25:00,120.83,120.87,120.75,120.86,24334.0,104.3194,104.3539,104.2503,104.3453,24334.0
2016-03-01 13:30:00,120.87,121.05,120.87,121.05,13369.0,104.3539,104.5093,104.3539,104.5093,13369.0
2016-03-01 13:35:00,121.02,121.12,120.97,121.12,22038.0,104.4834,104.5698,104.4403,104.5698,22038.0
2016-03-01 13:40:00,121.12,121.22,120.97,120.98,28453.0,104.5698,104.6561,104.4403,104.4489,28453.0
2016-03-01 13:45:00,121.0,121.07,120.96,121.06,23392.0,104.4662,104.5266,104.4316,104.518,23392.0
2016-03-01 13:50:00,121.07,121.09,120.86,121.06,27447.0,104.5266,104.5439,104.3453,104.518,27447.0
2016-03-01 13:55:00,121.07,121.12,121.02,121.08,84448.0,104.5266,104.5698,104.4834,104.5352,84448.0
2016-03-01 14:00:00,121.09,121.18,121.07,121.16,16829.0,104.5439,104.6216,104.5266,104.6043,16829.0
2016-03-01 14:05:00,121.17,121.41,121.15,121.4,22820.0,104.6129,104.8201,104.5957,104.8115,22820.0
2016-03-01 14:10:00,121.37,121.46,121.32,121.45,42994.0,104.7856,104.8633,104.7424,104.8547,42994.0
2016-03-01 14:15:00,121.46,121.82,121.45,121.82,164377.0,104.8633,105.1741,104.8547,105.1741,164377.0
2016-03-01 14:20:00,121.83,122.0,121.79,121.79,84865.0,105.1828,105.3295,105.1482,105.1482,84865.0
2016-03-01 14:25:00,121.78,121.91,121.67,121.91,60681.0,105.1396,105.2518,105.0446,105.2518,60681.0
2016-03-01 14:30:00,121.88,121.94,121.82,121.93,30462.0,105.2259,105.2777,105.1741,105.2691,30462.0
2016-03-01 14:35:00,121.9,121.94,121.81,121.81,71868.0,105.2432,105.2777,105.1655,105.1655,71868.0
2016-03-01 14:40:00,121.8,121.85,121.75,121.78,30354.0,105.1569,105.2,105.1137,105.1396,30354.0
2016-03-01 14:45:00,121.79,121.86,121.75,121.84,21839.0,105.1482,105.2087,105.1137,105.1914,21839.0
2016-03-01 14:50:00,121.86,121.92,121.79,121.79,23447.0,105.2087,105.2605,105.1482,105.1482,23447.0
2016-03-01 14:55:00,121.79,122.0,121.78,122.0,16214.0,105.1482,105.3295,105.1396,105.3295,16214.0
2016-03-01 15:00:00,121.98,122.22,121.88,121.98,45005.0,105.3123,105.5195,105.2259,105.3123,45005.0
2016-03-01 15:05:00,121.99,121.99,121.89,121.92,23476.0,105.3209,105.3209,105.2346,105.2605,23476.0
2016-03-01 15:10:00,121.92,121.99,121.83,121.92,25734.0,105.2605,105.3209,105.1828,105.2605,25734.0
2016-03-01 15:15:00,121.9,121.94,121.81,121.84,21145.0,105.2432,105.2777,105.1655,105.1914,21145.0
2016-03-01 15:20:00,121.83,121.89,121.77,121.79,19524.0,105.1828,105.2346,105.131,105.1482,19524.0
2016-03-01 15:25:00,121.81,121.87,121.66,121.7,23874.0,105.1655,105.2173,105.036,105.0705,23874.0
2016-03-01 15:30:00,121.72,121.83,121.7,121.8,27855.0,105.0878,105.1828,105.0705,105.1569,27855.0
2016-03-01 15:35:00,121.8,121.85,121.58,121.6,34497.0,105.1569,105.2,104.9669,104.9842,34497.0
2016-03-01 15:40:00,121.58,121.72,121.54,121.67,42915.0,104.9669,105.0878,104.9324,105.0446,42915.0
2016-03-01 15:45:00,121.69,121.69,121.45,121.49,50045.0,105.0619,105.0619,104.8547,104.8892,50045.0
2016-03-01 15:50:00,121.46,121.57,121.43,121.46,82402.0,104.8633,104.9583,104.8374,104.8633,82402.0
2016-03-01 15:55:00,121.46,121.7,121.45,121.68,252450.0,104.8633,105.0705,104.8547,105.0533,252450.0
2016-03-02 09:30:00,121.23,121.84,121.0,121.45,101925.0,104.6647,105.1914,104.4662,104.8547,101925.0
2016-03-02 09:35:00,121.5,121.74,121.36,121.41,19173.0,104.8978,105.1051,104.777,104.8201,19173.0
2016-03-02 09:40:00,121.4,121.5,121.26,121.33,20634.0,104.8115,104.8978,104.6906,104.7511,20634.0
2016-03-02 09:45:00,121.24,121.31,120.9,120.91,65844.0,104.6734,104.7338,104.3798,104.3885,65844.0
2016-03-02 09:50:00,120.95,120.95,120.42,120.84,34725.0,104.423,104.423,103.9654,104.328,34725.0
2016-03-02 09:55:00,120.84,120.94,120.47,120.89,29109.0,104.328,104.4144,104.0086,104.3712,29109.0
2016-03-02 10:00:00,120.9,121.37,120.9,121.28,20264.0,104.3798,104.7856,104.3798,104.7079,20264.0
2016-03-02 10:05:00,121.25,121.36,121.02,121.15,17657.0,104.682,104.777,104.4834,104.5957,17657.0
2016-03-02 10:10:00,121.15,121.28,121.04,121.19,21417.0,104.5957,104.7079,104.5007,104.6302,21417.0
2016-03-02 10:15:00,121.17,121.2,120.92,121.02,33387.0,104.6129,104.6388,104.3971,104.4834,33387.0
2016-03-02 10:20:00,121.02,121.02,120.79,120.84,78169.0,104.4834,104.4834,104.2849,104.328,78169.0
2016-03-02 10:25:00,120.81,121.04,120.76,120.95,13169.0,104.3021,104.5007,104.259,104.423,13169.0
2016-03-02 10:30:00,120.9,120.9,120.59,120.71,18423.0,104.3798,104.3798,104.1122,104.2158,18423.0
2016-03-02 10:35:00,120.69,120.81,120.66,120.68,9488.0,104.1985,104.3021,104.1726,104.1899,9488.0
2016-03-02 10:40:00,120.68,120.73,120.58,120.7,21212.0,104.1899,104.2331,104.1036,104.2072,21212.0
2016-03-02 10:45:00,120.65,120.76,120.65,120.73,18798.0,104.164,104.259,104.164,104.2331,18798.0
2016-03-02 10:50:00,120.75,120.76,120.62,120.69,46877.0,104.2503,104.259,104.1381,104.1985,46877.0
2016-03-02 10:55:00,120.75,120.9,120.67,120.82,43086.0,104.2503,104.3798,104.1813,104.3108,43086.0
2016-03-02 11:00:00,120.77,121.3,120.77,121.23,22785.0,104.2676,104.7252,104.2676,104.6647,22785.0
2016-03-02 11:05:00,121.2,121.25,121.0,121.1,35565.0,104.6388,104.682,104.4662,104.5525,35565.0
2016-03-02 11:10:00,121.08,121.11,120.85,120.85,11745.0,104.5352,104.5611,104.3367,104.3367,11745.0
2016-03-02 11:15:00,120.85,120.99,120.72,120.81,12293.0,104.3367,104.4575,104.2244,104.3021,12293.0
2016-03-02 11:20:00,120.82,120.93,120.8,120.84,10421.0,104.3108,104.4057,104.2935,104.328,10421.0
2016-03-02 11:25:00,120.84,120.91,120.73,120.9,11953.0,104.328,104.3885,104.2331,104.3798,11953.0
2016-03-02 11:30:00,120.9,121.1,120.9,121.0,21612.0,104.3798,104.5525,104.3798,104.4662,21612.0
2016-03-02 11:35:00,120.98,121.05,120.83,121.03,20005.0,104.4489,104.5093,104.3194,104.4921,20005.0
2016-03-02 11:40:00,121.03,121.11,120.92,121.09,46583.0,104.4921,104.5611,104.3971,104.5439,46583.0
2016-03-02 11:45:00,121.11,121.15,120.97,121.03,30791.0,104.5611,104.5957,104.4403,104.4921,30791.0
2016-03-02 11:50:00,121.03,121.1,120.9,120.94,29790.0,104.4921,104.5525,104.3798,104.4144,29790.0
2016-03-02 11:55:00,120.96,121.01,120.68,120.76,23356.0,104.4316,104.4748,104.1899,104.259,23356.0
2016-03-02 12:00:00,120.76,120.89,120.73,120.82,7681.0,104.259,104.3712,104.2331,104.3108,7681.0
2016-03-02 12:05:00,120.86,120.95,120.79,120.82,30534.0,104.3453,104.423,104.2849,104.3108,30534.0
2016-03-02 12:10:00,120.86,121.0,120.84,120.84,16701.0,104.3453,104.4662,104.328,104.328,16701.0
2016-03-02 12:15:00,120.84,120.89,120.6,120.61,24715.0,104.328,104.3712,104.1208,104.1295,24715.0
2016-03-02 12:20:00,120.58,120.64,120.38,120.41,26016.0,104.1036,104.1554,103.9309,103.9568,26016.0
2016-03-02 12:25:00,120.39,120.53,120.37,120.45,28588.0,103.9395,104.0604,103.9223,103.9913,28588.0
2016-03-02 12:30:00,120.43,120.51,120.39,120.45,37592.0,103.9741,104.0431,103.9395,103.9913,37592.0
2016-03-02 12:35:00,120.45,120.71,120.44,120.6,50519.0,103.9913,104.2158,103.9827,104.1208,50519.0
2016-03-02 12:40:00,120.6,120.79,120.57,120.73,25082.0,104.1208,104.2849,104.0949,104.2331,25082.0
2016-03-02 12:45:00,120.76,120.76,120.67,120.7,15707.0,104.259,104.259,104.1813,104.2072,15707.0
2016-03-02 12:50:00,120.72,120.79,120.68,120.77,8965.0,104.2244,104.2849,104.1899,104.2676,8965.0
2016-03-02 12:55:00,120.76,120.76,120.65,120.73,12718.0,104.259,104.259,104.164,104.2331,12718.0
2016-03-02 13:00:00,120.81,120.86,120.75,120.75,11723.0,104.3021,104.3453,104.2503,104.2503,11723.0
2016-03-02 13:05:00,120.77,120.9,120.77,120.87,14122.0,104.2676,104.3798,104.2676,104.3539,14122.0
2016-03-02 13:10:00,120.86,120.93,120.77,120.91,14511.0,104.3453,104.4057,104.2676,104.3885,14511.0
2016-03-02 13:15:00,120.91,120.91,120.78,120.88,14996.0,104.3885,104.3885,104.2762,104.3626,14996.0
2016-03-02 13:20:00,120.91,120.91,120.64,120.79,18445.0,104.3885,104.3885,104.1554,104.2849,18445.0
2016-03-02 13:25:00,120.84,120.91,120.76,120.86,28731.0,104.328,104.3885,104.259,104.3453,28731.0
2016-03-02 13:30:00,120.88,121.08,120.85,121.03,13643.0,104.3626,104.5352,104.3367,104.4921,13643.0
2016-03-02 13:35:00,121.03,121.16,121.02,121.06,8749.0,104.4921,104.6043,104.4834,104.518,8749.0
2016-03-02 13:40:00,121.15,121.19,121.03,121.1,14404.0,104.5957,104.6302,104.4921,104.5525,14404.0
2016-03-02 13:45:00,121.07,121.2,121.05,121.09,15070.0,104.5266,104.6388,104.5093,104.5439,15070.0
2016-03-02 13:50:00,121.12,121.13,120.95,121.02,22901.0,104.5698,104.5784,104.423,104.4834,22901.0
2016-03-02 13:55:00,121.02,121.03,120.78,120.81,13549.0,104.4834,104.4921,104.2762,104.3021,13549.0
2016-03-02 14:00:00,120.82,120.94,120.81,120.9,13341.0,104.3108,104.4144,104.3021,104.3798,13341.0
2016-03-02 14:05:00,120.9,120.91,120.66,120.68,21399.0,104.3798,104.3885,104.1726,104.1899,21399.0
2016-03-02 14:10:00,120.7,120.85,120.65,120.85,19553.0,104.2072,104.3367,104.164,104.3367,19553.0
2016-03-02 14:15:00,120.86,120.95,120.77,120.8,19642.0,104.3453,104.423,104.2676,104.2935,19642.0
2016-03-02 14:20:00,120.79,120.87,120.74,120.8,13138.0,104.2849,104.3539,104.2417,104.2935,13138.0
2016-03-02 14:25:00,120.82,121.07,120.76,120.88,22235.0,104.3108,104.5266,104.259,104.3626,22235.0
2016-03-02 14:30:00,120.91,121.15,120.91,121.02,13148.0,104.3885,104.5957,104.3885,104.4834,13148.0
2016-03-02 14:35:00,121.02,121.08,120.97,121.03,19829.0,104.4834,104.5352,104.4403,104.4921,19829.0
2016-03-02 14:40:00,121.02,121.15,121.02,121.12,16565.0,104.4834,104.5957,104.4834,104.5698,16565.0
2016-03-02 14:45:00,121.11,121.16,121.01,121.12,20010.0,104.5611,104.6043,104.4748,104.5698,20010.0
2016-03-02 14:50:00,121.14,121.29,121.08,121.1,12115.0,104.587,104.7165,104.5352,104.5525,12115.0
2016-03-02 14:55:00,121.11,121.2,121.02,121.12,26350.0,104.5611,104.6388,104.4834,104.5698,26350.0
2016-03-02 15:00:00,121.12,121.14,120.99,121.04,18596.0,104.5698,104.587,104.4575,104.5007,18596.0
2016-03-02 15:05:00,121.04,121.09,120.94,120.99,18836.0,104.5007,104.5439,104.4144,104.4575,18836.0
2016-03-02 15:10:00,121.0,121.19,120.93,121.19,21795.0,104.4662,104.6302,104.4057,104.6302,21795.0
2016-03-02 15:15:00,121.2,121.23,121.1,121.11,21736.0,104.6388,104.6647,104.5525,104.5611,21736.0
2016-03-02 15:20:00,121.17,121.35,121.16,121.24,24938.0,104.6129,104.7683,104.6043,104.6734,24938.0
2016-03-02 15:25:00,121.31,121.34,121.13,121.14,20511.0,104.7338,104.7597,104.5784,104.587,20511.0
2016-03-02 15:30:00,121.16,121.18,120.98,121.17,49669.0,104.6043,104.6216,104.4489,104.6129,49669.0
2016-03-02 15:35:00,121.18,121.25,121.11,121.11,28621.0,104.6216,104.682,104.5611,104.5611,28621.0
2016-03-02 15:40:00,121.1,121.42,121.08,121.38,35390.0,104.5525,104.8288,104.5352,104.7942,35390.0
2016-03-02 15:45:00,121.38,121.38,121.05,121.1,79996.0,104.7942,104.7942,104.5093,104.5525,79996.0
2016-03-02 15:50:00,121.1,121.13,121.04,121.09,58361.0,104.5525,104.5784,104.5007,104.5439,58361.0
2016-03-02 15:55:00,121.08,121.27,121.05,121.25,112082.0,104.5352,104.6993,104.5093,104.682,112082.0
2016-03-03 09:30:00,120.86,121.55,120.86,121.54,40944.0,104.3453,104.941,104.3453,104.9324,40944.0
2016-03-03 09:35:00,121.54,121.54,120.6,120.74,22220.0,104.9324,104.9324,104.1208,104.2417,22220.0
2016-03-03 09:40:00,120.72,120.8,120.15,120.19,20117.0,104.2244,104.2935,103.7323,103.7669,20117.0
2016-03-03 09:45:00,120.19,120.59,120.09,120.54,43147.0,103.7669,104.1122,103.6805,104.069,43147.0
2016-03-03 09:50:00,120.54,120.59,120.37,120.51,21301.0,104.069,104.1122,103.9223,104.0431,21301.0
2016-03-03 09:55:00,120.54,120.54,120.3,120.5,28422.0,104.069,104.069,103.8618,104.0345,28422.0
2016-03-03 10:00:00,120.53,120.69,120.23,120.57,51200.0,104.0604,104.1985,103.8014,104.0949,51200.0
2016-03-03 10:05:00,120.53,120.92,120.48,120.79,26323.0,104.0604,104.3971,104.0172,104.2849,26323.0
2016-03-03 10:10:00,120.8,120.85,120.41,120.44,50181.0,104.2935,104.3367,103.9568,103.9827,50181.0
2016-03-03 10:15:00,120.45,120.75,120.43,120.72,64007.0,103.9913,104.2503,103.9741,104.2244,64007.0
2016-03-03 10:20:00,120.75,120.96,120.57,120.63,40384.0,104.2503,104.4316,104.0949,104.1467,40384.0
2016-03-03 10:25:00,120.65,120.76,120.55,120.69,23578.0,104.164,104.259,104.0777,104.1985,23578.0
2016-03-03 10:30:00,120.71,120.83,120.38,120.38,81125.0,104.2158,104.3194,103.9309,103.9309,81125.0
2016-03-03 10:35:00,120.43,120.48,120.31,120.48,35907.0,103.9741,104.0172,103.8705,104.0172,35907.0
2016-03-03 10:40:00,120.44,120.74,120.44,120.66,37285.0,103.9827,104.2417,103.9827,104.1726,37285.0
2016-03-03 10:45:00,120.68,120.9,120.67,120.8,36409.0,104.1899,104.3798,104.1813,104.2935,36409.0
2016-03-03 10:50:00,120.8,120.81,120.58,120.61,30879.0,104.2935,104.3021,104.1036,104.1295,30879.0
2016-03-03 10:55:00,120.63,120.77,120.56,120.7,26970.0,104.1467,104.2676,104.0863,104.2072,26970.0
2016-03-03 11:00:00,120.71,120.77,120.49,120.52,95533.0,104.2158,104.2676,104.0259,104.0518,95533.0
2016-03-03 11:05:00,120.51,120.56,120.39,120.42,37707.0,104.0431,104.0863,103.9395,103.9654,37707.0
2016-03-03 11:10:00,120.42,120.54,120.2,120.2,53977.0,103.9654,104.069,103.7755,103.7755,53977.0
2016-03-03 11:15:00,120.2,120.73,120.19,120.7,28650.0,103.7755,104.2331,103.7669,104.2072,28650.0
2016-03-03 11:20:00,120.73,120.75,120.51,120.58,19591.0,104.2331,104.2503,104.0431,104.1036,19591.0
2016-03-03 11:25:00,120.58,120.65,120.44,120.48,54088.0,104.1036,104.164,103.9827,104.0172,54088.0
2016-03-03 11:30:00,120.48,120.6,120.43,120.58,29113.0,104.0172,104.1208,103.9741,104.1036,29113.0
2016-03-03 11:35:00,120.6,120.6,120.44,120.48,35950.0,104.1208,104.1208,103.9827,104.0172,35950.0
2016-03-03 11:40:00,120.5,120.71,120.39,120.68,28980.0,104.0345,104.2158,103.9395,104.1899,28980.0
2016-03-03 11:45:00,120.67,120.74,120.61,120.66,10193.0,104.1813,104.2417,104.1295,104.1726,10193.0
2016-03-03 11:50:00,120.66,120.7,120.59,120.67,17827.0,104.1726,104.2072,104.1122,104.1813,17827.0
2016-03-03 11:55:00,120.69,120.91,120.63,120.82,24984.0,104.1985,104.3885,104.1467,104.3108,24984.0
2016-03-03 12:00:00,120.84,120.9,120.76,120.89,14002.0,104.328,104.3798,104.259,104.3712,14002.0
2016-03-03 12:05:00,120.89,120.91,120.75,120.88,25145.0,104.3712,104.3885,104.2503,104.3626,25145.0
2016-03-03 12:10:00,120.89,120.91,120.73,120.73,12713.0,104.3712,104.3885,104.2331,104.2331,12713.0
2016-03-03 12:15:00,120.75,120.8,120.62,120.8,14481.0,104.2503,104.2935,104.1381,104.2935,14481.0
2016-03-03 12:20:00,120.79,120.92,120.79,120.91,14584.0,104.2849,104.3971,104.2849,104.3885,14584.0
2016-03-03 12:25:00,120.91,120.91,120.7,120.83,15863.0,104.3885,104.3885,104.2072,104.3194,15863.0
2016-03-03 12:30:00,120.83,120.9,120.78,120.79,18299.0,104.3194,104.3798,104.2762,104.2849,18299.0
2016-03-03 12:35:00,120.8,120.8,120.69,120.76,21867.0,104.2935,104.2935,104.1985,104.259,21867.0
2016-03-03 12:40:00,120.75,120.77,120.69,120.73,19756.0,104.2503,104.2676,104.1985,104.2331,19756.0
2016-03-03 12:45:00,120.73,120.78,120.61,120.64,19206.0,104.2331,104.2762,104.1295,104.1554,19206.0
2016-03-03 12:50:00,120.63,120.76,120.62,120.76,18501.0,104.1467,104.259,104.1381,104.259,18501.0
2016-03-03 12:55:00,120.75,120.76,120.64,120.72,15991.0,104.2503,104.259,104.1554,104.2244,15991.0
2016-03-03 13:00:00,120.75,120.91,120.72,120.88,15510.0,104.2503,104.3885,104.2244,104.3626,15510.0
2016-03-03 13:05:00,120.88,120.91,120.85,120.9,17843.0,104.3626,104.3885,104.3367,104.3798,17843.0
2016-03-03 13:10:00,120.91,120.92,120.78,120.8,22750.0,104.3885,104.3971,104.2762,104.2935,22750.0
2016-03-03 13:15:00,120.83,120.89,120.82,120.89,9890.0,104.3194,104.3712,104.3108,104.3712,9890.0
2016-03-03 13:20:00,120.87,120.91,120.86,120.91,28038.0,104.3539,104.3885,104.3453,104.3885,28038.0
2016-03-03 13:25:00,120.9,120.91,120.8,120.86,19644.0,104.3798,104.3885,104.2935,104.3453,19644.0
2016-03-03 13:30:00,120.88,120.94,120.85,120.92,38463.0,104.3626,104.4144,104.3367,104.3971,38463.0
2016-03-03 13:35:00,120.9,120.96,120.88,120.9,65015.0,104.3798,104.4316,104.3626,104.3798,65015.0
2016-03-03 13:40:00,120.89,121.03,120.86,120.9,42130.0,104.3712,104.4921,104.3453,104.3798,42130.0
2016-03-03 13:45:00,120.94,121.14,120.93,121.02,19288.0,104.4144,104.587,104.4057,104.4834,19288.0
2016-03-03 13:50:00,121.0,121.12,120.96,121.0,28376.0,104.4662,104.5698,104.4316,104.4662,28376.0
2016-03-03 13:55:00,121.0,121.01,120.84,120.95,10779.0,104.4662,104.4748,104.328,104.423,10779.0
2016-03-03 14:00:00,120.96,121.03,120.91,121.01,15743.0,104.4316,104.4921,104.3885,104.4748,15743.0
2016-03-03 14:05:00,120.99,121.0,120.89,120.91,17251.0,104.4575,104.4662,104.3712,104.3885,17251.0
2016-03-03 14:10:00,120.91,121.14,120.86,121.03,27661.0,104.3885,104.587,104.3453,104.4921,27661.0
2016-03-03 14:15:00,121.03,121.14,121.0,121.1,37653.0,104.4921,104.587,104.4662,104.5525,37653.0
2016-03-03 14:20:00,121.1,121.1,120.9,120.99,37649.0,104.5525,104.5525,104.3798,104.4575,37649.0
2016-03-03 14:25:00,120.99,121.11,120.96,121.04,23673.0,104.4575,104.5611,104.4316,104.5007,23673.0
2016-03-03 14:30:00,121.04,121.08,120.97,121.03,10535.0,104.5007,104.5352,104.4403,104.4921,10535.0
2016-03-03 14:35:00,121.01,121.06,120.97,121.01,23243.0,104.4748,104.518,104.4403,104.4748,23243.0
2016-03-03 14:40:00,121.01,121.13,121.01,121.07,17508.0,104.4748,104.5784,104.4748,104.5266,17508.0
2016-03-03 14:45:00,121.03,121.13,121.0,121.1,51798.0,104.4921,104.5784,104.4662,104.5525,51798.0
2016-03-03 14:50:00,121.12,121.24,121.12,121.17,17074.0,104.5698,104.6734,104.5698,104.6129,17074.0
2016-03-03 14:55:00,121.17,121.21,121.12,121.18,19306.0,104.6129,104.6475,104.5698,104.6216,19306.0
2016-03-03 15:00:00,121.19,121.36,121.17,121.28,24687.0,104.6302,104.777,104.6129,104.7079,24687.0
2016-03-03 15:05:00,121.27,121.32,121.22,121.25,15702.0,104.6993,104.7424,104.6561,104.682,15702.0
2016-03-03 15:10:00,121.24,121.32,121.14,121.31,18660.0,104.6734,104.7424,104.587,104.7338,18660.0
2016-03-03 15:15:00,121.3,121.52,121.26,121.36,27575.0,104.7252,104.9151,104.6906,104.777,27575.0
2016-03-03 15:20:00,121.34,121.44,121.3,121.42,19263.0,104.7597,104.846,104.7252,104.8288,19263.0
2016-03-03 15:25:00,121.4,121.56,121.38,121.5,28536.0,104.8115,104.9496,104.7942,104.8978,28536.0
2016-03-03 15:30:00,121.51,121.55,121.46,121.48,32465.0,104.9065,104.941,104.8633,104.8806,32465.0
2016-03-03 15:35:00,121.48,121.52,121.43,121.45,32183.0,104.8806,104.9151,104.8374,104.8547,32183.0
2016-03-03 15:40:00,121.45,121.64,121.45,121.64,19176.0,104.8547,105.0187,104.8547,105.0187,19176.0
2016-03-03 15:45:00,121.65,121.75,121.63,121.68,47064.0,105.0274,105.1137,105.0101,105.0533,47064.0
2016-03-03 15:50:00,121.68,121.73,121.6,121.73,36973.0,105.0533,105.0964,104.9842,105.0964,36973.0
2016-03-03 15:55:00,121.72,121.86,121.72,121.81,114680.0,105.0878,105.2087,105.0878,105.1655,114680.0
2016-03-04 09:30:00,121.32,121.67,120.74,120.97,59752.0,104.7424,105.0446,104.2417,104.4403,59752.0
2016-03-04 09:35:00,121.02,121.37,120.94,121.2,40445.0,104.4834,104.7856,104.4144,104.6388,40445.0
2016-03-04 09:40:00,121.2,121.76,121.16,121.5,66519.0,104.6388,105.1223,104.6043,104.8978,66519.0
2016-03-04 09:45:00,121.67,121.67,121.46,121.47,24286.0,105.0446,105.0446,104.8633,104.8719,24286.0
2016-03-04 09:50:00,121.45,121.62,121.31,121.55,157357.0,104.8547,105.0015,104.7338,104.941,157357.0
2016-03-04 09:55:00,121.57,121.68,121.47,121.64,25480.0,104.9583,105.0533,104.8719,105.0187,25480.0
2016-03-04 10:00:00,121.66,121.67,121.32,121.39,34990.0,105.036,105.0446,104.7424,104.8029,34990.0
2016-03-04 10:05:00,121.31,121.42,121.18,121.21,16615.0,104.7338,104.8288,104.6216,104.6475,16615.0
2016-03-04 10:10:00,121.19,121.4,121.03,121.38,22183.0,104.6302,104.8115,104.4921,104.7942,22183.0
2016-03-04 10:15:00,121.34,121.42,121.18,121.42,15500.0,104.7597,104.8288,104.6216,104.8288,15500.0
2016-03-04 10:20:00,121.43,121.54,121.28,121.53,32852.0,104.8374,104.9324,104.7079,104.9237,32852.0
2016-03-04 10:25:00,121.52,121.6,121.47,121.5,24767.0,104.9151,104.9842,104.8719,104.8978,24767.0
2016-03-04 10:30:00,121.5,121.67,121.44,121.54,20003.0,104.8978,105.0446,104.846,104.9324,20003.0
2016-03-04 10:35:00,121.55,121.75,121.54,121.54,13273.0,104.941,105.1137,104.9324,104.9324,13273.0
2016-03-04 10:40:00,121.59,121.76,121.56,121.7,27312.0,104.9755,105.1223,104.9496,105.0705,27312.0
2016-03-04 10:45:00,121.74,121.83,121.72,121.79,17721.0,105.1051,105.1828,105.0878,105.1482,17721.0
2016-03-04 10:50:00,121.8,121.83,121.63,121.69,28047.0,105.1569,105.1828,105.0101,105.0619,28047.0
2016-03-04 10:55:00,121.67,121.8,121.64,121.74,28697.0,105.0446,105.1569,105.0187,105.1051,28697.0
2016-03-04 11:00:00,121.77,121.99,121.7,121.95,33623.0,105.131,105.3209,105.0705,105.2864,33623.0
2016-03-04 11:05:00,121.97,122.0,121.91,121.96,21690.0,105.3036,105.3295,105.2518,105.295,21690.0
2016-03-04 11:10:00,121.93,122.12,121.82,122.11,19114.0,105.2691,105.4331,105.1741,105.4245,19114.0
2016-03-04 11:15:00,122.1,122.19,122.05,122.14,21773.0,105.4159,105.4936,105.3727,105.4504,21773.0
2016-03-04 11:20:00,122.14,122.14,121.83,121.9,70688.0,105.4504,105.4504,105.1828,105.2432,70688.0
2016-03-04 11:25:00,121.89,122.0,121.82,121.89,27553.0,105.2346,105.3295,105.1741,105.2346,27553.0
2016-03-04 11:30:00,121.87,122.0,121.79,121.83,15169.0,105.2173,105.3295,105.1482,105.1828,15169.0
2016-03-04 11:35:00,121.85,121.95,121.55,121.59,23151.0,105.2,105.2864,104.941,104.9755,23151.0
2016-03-04 11:40:00,121.52,121.63,121.48,121.63,18897.0,104.9151,105.0101,104.8806,105.0101,18897.0
2016-03-04 11:45:00,121.64,121.81,121.62,121.62,14811.0,105.0187,105.1655,105.0015,105.0015,14811.0
2016-03-04 11:50:00,121.64,121.73,121.64,121.7,9525.0,105.0187,105.0964,105.0187,105.0705,9525.0
2016-03-04 11:55:00,121.73,121.83,121.69,121.8,14055.0,105.0964,105.1828,105.0619,105.1569,14055.0
2016-03-04 12:00:00,121.81,121.83,121.65,121.74,7122.0,105.1655,105.1828,105.0274,105.1051,7122.0
2016-03-04 12:05:00,121.73,121.8,121.69,121.77,10723.0,105.0964,105.1569,105.0619,105.131,10723.0
2016-03-04 12:10:00,121.78,121.91,121.78,121.88,19429.0,105.1396,105.2518,105.1396,105.2259,19429.0
2016-03-04 12:15:00,121.85,121.93,121.85,121.9,39451.0,105.2,105.2691,105.2,105.2432,39451.0
2016-03-04 12:20:00,121.9,121.9,121.63,121.65,35800.0,105.2432,105.2432,105.0101,105.0274,35800.0
2016-03-04 12:25:00,121.6,121.64,121.52,121.58,15482.0,104.9842,105.0187,104.9151,104.9669,15482.0
2016-03-04 12:30:00,121.6,121.74,121.58,121.62,14673.0,104.9842,105.1051,104.9669,105.0015,14673.0
2016-03-04 12:35:00,121.63,121.65,121.53,121.64,14589.0,105.0101,105.0274,104.9237,105.0187,14589.0
2016-03-04 12:40:00,121.65,121.8,121.64,121.77,12867.0,105.0274,105.1569,105.0187,105.131,12867.0
2016-03-04 12:45:00,121.75,121.89,121.73,121.88,23779.0,105.1137,105.2346,105.0964,105.2259,23779.0
2016-03-04 12:50:00,121.88,122.05,121.85,121.9,46005.0,105.2259,105.3727,105.2,105.2432,46005.0
2016-03-04 12:55:00,121.88,121.91,121.63,121.65,53552.0,105.2259,105.2518,105.0101,105.0274,53552.0
2016-03-04 13:00:00,121.67,121.71,121.45,121.46,67059.0,105.0446,105.0792,104.8547,104.8633,67059.0
2016-03-04 13:05:00,121.45,121.56,121.37,121.55,26019.0,104.8547,104.9496,104.7856,104.941,26019.0
2016-03-04 13:10:00,121.53,121.55,121.42,121.42,8840.0,104.9237,104.941,104.8288,104.8288,8840.0
2016-03-04 13:15:00,121.39,121.61,121.35,121.61,13734.0,104.8029,104.9928,104.7683,104.9928,13734.0
2016-03-04 13:20:00,121.63,121.66,121.54,121.66,10080.0,105.0101,105.036,104.9324,105.036,10080.0
2016-03-04 13:25:00,121.63,121.71,121.58,121.67,23356.0,105.0101,105.0792,104.9669,105.0446,23356.0
2016-03-04 13:30:00,121.64,121.85,121.62,121.76,43408.0,105.0187,105.2,105.0015,105.1223,43408.0
2016-03-04 13:35:00,121.76,121.86,121.72,121.8,14904.0,105.1223,105.2087,105.0878,105.1569,14904.0
2016-03-04 13:40:00,121.77,121.87,121.72,121.87,14750.0,105.131,105.2173,105.0878,105.2173,14750.0
2016-03-04 13:45:00,121.87,121.97,121.85,121.97,10215.0,105.2173,105.3036,105.2,105.3036,10215.0
2016-03-04 13:50:00,121.97,122.02,121.93,121.98,17767.0,105.3036,105.3468,105.2691,105.3123,17767.0
2016-03-04 13:55:00,122.0,122.03,121.84,121.88,19658.0,105.3295,105.3554,105.1914,105.2259,19658.0
2016-03-04 14:00:00,121.87,121.9,121.77,121.79,13137.0,105.2173,105.2432,105.131,105.1482,13137.0
2016-03-04 14:05:00,121.8,121.98,121.79,121.88,13477.0,105.1569,105.3123,105.1482,105.2259,13477.0
2016-03-04 14:10:00,121.91,121.91,121.7,121.73,27430.0,105.2518,105.2518,105.0705,105.0964,27430.0
2016-03-04 14:15:00,121.74,121.77,121.67,121.69,12704.0,105.1051,105.131,105.0446,105.0619,12704.0
2016-03-04 14:20:00,121.68,121.71,121.59,121.67,10763.0,105.0533,105.0792,104.9755,105.0446,10763.0
2016-03-04 14:25:00,121.66,121.84,121.61,121.76,13511.0,105.036,105.1914,104.9928,105.1223,13511.0
2016-03-04 14:30:00,121.74,121.84,121.73,121.78,19308.0,105.1051,105.1914,105.0964,105.1396,19308.0
2016-03-04 14:35:00,121.79,121.81,121.64,121.64,12200.0,105.1482,105.1655,105.0187,105.0187,12200.0
2016-03-04 14:40:00,121.67,121.71,121.52,121.63,32001.0,105.0446,105.0792,104.9151,105.0101,32001.0
2016-03-04 14:45:00,121.65,121.72,121.58,121.7,17223.0,105.0274,105.0878,104.9669,105.0705,17223.0
2016-03-04 14:50:00,121.7,121.72,121.57,121.57,44602.0,105.0705,105.0878,104.9583,104.9583,44602.0
2016-03-04 14:55:00,121.57,121.77,121.56,121.77,67212.0,104.9583,105.131,104.9496,105.131,67212.0
2016-03-04 15:00:00,121.76,121.77,121.56,121.57,25354.0,105.1223,105.131,104.9496,104.9583,25354.0
2016-03-04 15:05:00,121.57,121.73,121.57,121.73,18321.0,104.9583,105.0964,104.9583,105.0964,18321.0
2016-03-04 15:10:00,121.7,121.71,121.56,121.59,30717.0,105.0705,105.0792,104.9496,104.9755,30717.0
2016-03-04 15:15:00,121.6,121.7,121.59,121.62,15532.0,104.9842,105.0705,104.9755,105.0015,15532.0
2016-03-04 15:20:00,121.64,121.73,121.6,121.69,17584.0,105.0187,105.0964,104.9842,105.0619,17584.0
2016-03-04 15:25:00,121.68,121.79,121.62,121.63,21197.0,105.0533,105.1482,105.0015,105.0101,21197.0
2016-03-04 15:30:00,121.63,121.89,121.63,121.76,16948.0,105.0101,105.2346,105.0101,105.1223,16948.0
2016-03-04 15:35:00,121.74,121.85,121.68,121.73,31737.0,105.1051,105.2,105.0533,105.0964,31737.0
2016-03-04 15:40:00,121.7,121.87,121.7,121.78,26236.0,105.0705,105.2173,105.0705,105.1396,26236.0
2016-03-04 15:45:00,121.78,121.85,121.68,121.71,40203.0,105.1396,105.2,105.0533,105.0792,40203.0
2016-03-04 15:50:00,121.72,121.77,121.69,121.71,40472.0,105.0878,105.131,105.0619,105.0792,40472.0
2016-03-04 15:55:00,121.72,121.89,121.7,121.8,203871.0,105.0878,105.2346,105.0705,105.1569,203871.0
2016-03-07 09:30:00,121.08,121.56,120.9,121.42,69782.0,104.5352,104.9496,104.3798,104.8288,69782.0
2016-03-07 09:35:00,121.43,121.78,121.27,121.65,37361.0,104.8374,105.1396,104.6993,105.0274,37361.0
2016-03-07 09:40:00,121.64,121.92,121.51,121.52,32471.0,105.0187,105.2605,104.9065,104.9151,32471.0
2016-03-07 09:45:00,121.6,121.98,121.56,121.71,33379.0,104.9842,105.3123,104.9496,105.0792,33379.0
2016-03-07 09:50:00,121.75,121.79,121.56,121.75,21476.0,105.1137,105.1482,104.9496,105.1137,21476.0
2016-03-07 09:55:00,121.76,121.77,121.44,121.75,23197.0,105.1223,105.131,104.846,105.1137,23197.0
2016-03-07 10:00:00,121.72,121.94,121.52,121.63,19245.0,105.0878,105.2777,104.9151,105.0101,19245.0
2016-03-07 10:05:00,121.59,121.92,121.58,121.77,20752.0,104.9755,105.2605,104.9669,105.131,20752.0
2016-03-07 10:10:00,121.76,121.76,121.48,121.71,21056.0,105.1223,105.1223,104.8806,105.0792,21056.0
2016-03-07 10:15:00,121.65,122.1,121.6,122.1,18179.0,105.0274,105.4159,104.9842,105.4159,18179.0
2016-03-07 10:20:00,122.06,122.07,121.76,121.93,21471.0,105.3813,105.39,105.1223,105.2691,21471.0
2016-03-07 10:25:00,121.91,122.04,121.82,121.98,13157.0,105.2518,105.3641,105.1741,105.3123,13157.0
2016-03-07 10:30:00,122.0,122.04,121.84,121.95,17774.0,105.3295,105.3641,105.1914,105.2864,17774.0
2016-03-07 10:35:00,121.99,122.01,121.85,121.9,17295.0,105.3209,105.3382,105.2,105.2432,17295.0
2016-03-07 10:40:00,121.91,122.08,121.87,121.89,12728.0,105.2518,105.3986,105.2173,105.2346,12728.0
2016-03-07 10:45:00,121.89,122.04,121.81,121.98,13619.0,105.2346,105.3641,105.1655,105.3123,13619.0
2016-03-07 10:50:00,121.98,122.06,121.9,121.94,13485.0,105.3123,105.3813,105.2432,105.2777,13485.0
2016-03-07 10:55:00,121.97,122.01,121.84,121.92,10043.0,105.3036,105.3382,105.1914,105.2605,10043.0
2016-03-07 11:00:00,121.9,122.07,121.89,121.96,19437.0,105.2432,105.39,105.2346,105.295,19437.0
2016-03-07 11:05:00,121.96,122.02,121.78,121.84,13347.0,105.295,105.3468,105.1396,105.1914,13347.0
2016-03-07 11:10:00,121.82,121.98,121.82,121.98,22199.0,105.1741,105.3123,105.1741,105.3123,22199.0
2016-03-07 11:15:00,121.98,122.0,121.83,121.94,14892.0,105.3123,105.3295,105.1828,105.2777,14892.0
2016-03-07 11:20:00,121.92,122.04,121.83,122.0,19090.0,105.2605,105.3641,105.1828,105.3295,19090.0
2016-03-07 11:25:00,122.01,122.06,121.88,122.02,17900.0,105.3382,105.3813,105.2259,105.3468,17900.0
2016-03-07 11:30:00,122.02,122.2,121.99,122.2,12421.0,105.3468,105.5022,105.3209,105.5022,12421.0
2016-03-07 11:35:00,122.2,122.47,122.17,122.43,13945.0,105.5022,105.7353,105.4763,105.7008,13945.0
2016-03-07 11:40:00,122.45,122.45,122.27,122.38,13413.0,105.718,105.718,105.5626,105.6576,13413.0
2016-03-07 11:45:00,122.42,122.49,122.28,122.29,23178.0,105.6921,105.7526,105.5713,105.5799,23178.0
2016-03-07 11:50:00,122.32,122.46,122.31,122.41,10501.0,105.6058,105.7267,105.5972,105.6835,10501.0
2016-03-07 11:55:00,122.41,122.49,122.39,122.46,11037.0,105.6835,105.7526,105.6662,105.7267,11037.0
2016-03-07 12:00:00,122.43,122.45,122.32,122.34,8071.0,105.7008,105.718,105.6058,105.6231,8071.0
2016-03-07 12:05:00,122.34,122.35,122.19,122.28,8104.0,105.6231,105.6317,105.4936,105.5713,8104.0
2016-03-07 12:10:00,122.28,122.38,122.22,122.26,19443.0,105.5713,105.6576,105.5195,105.554,19443.0
2016-03-07 12:15:00,122.26,122.36,122.22,122.36,14785.0,105.554,105.6403,105.5195,105.6403,14785.0
2016-03-07 12:20:00,122.37,122.4,122.26,122.37,9827.0,105.649,105.6749,105.554,105.649,9827.0
2016-03-07 12:25:00,122.38,122.49,122.37,122.47,5914.0,105.6576,105.7526,105.649,105.7353,5914.0
2016-03-07 12:30:00,122.45,122.54,122.42,122.54,19896.0,105.718,105.7957,105.6921,105.7957,19896.0
2016-03-07 12:35:00,122.53,122.62,122.53,122.59,13860.0,105.7871,105.8648,105.7871,105.8389,13860.0
2016-03-07 12:40:00,122.58,122.67,122.54,122.65,15430.0,105.8303,105.908,105.7957,105.8907,15430.0
2016-03-07 12:45:00,122.64,122.69,122.32,122.32,21535.0,105.8821,105.9252,105.6058,105.6058,21535.0
2016-03-07 12:50:00,122.34,122.45,122.31,122.34,35349.0,105.6231,105.718,105.5972,105.6231,35349.0
2016-03-07 12:55:00,122.31,122.49,122.24,122.43,46102.0,105.5972,105.7526,105.5367,105.7008,46102.0
2016-03-07 13:00:00,122.48,122.6,122.48,122.58,9033.0,105.7439,105.8475,105.7439,105.8303,9033.0
2016-03-07 13:05:00,122.57,122.68,122.57,122.65,27484.0,105.8216,105.9166,105.8216,105.8907,27484.0
2016-03-07 13:10:00,122.69,122.74,122.6,122.62,7746.0,105.9252,105.9684,105.8475,105.8648,7746.0
2016-03-07 13:15:00,122.63,122.67,122.58,122.59,7100.0,105.8734,105.908,105.8303,105.8389,7100.0
2016-03-07 13:20:00,122.59,122.61,122.34,122.35,13449.0,105.8389,105.8562,105.6231,105.6317,13449.0
2016-03-07 13:25:00,122.33,122.37,122.16,122.2,9885.0,105.6144,105.649,105.4677,105.5022,9885.0
2016-03-07 13:30:00,122.19,122.21,122.08,122.19,12610.0,105.4936,105.5108,105.3986,105.4936,12610.0
2016-03-07 13:35:00,122.18,122.26,122.09,122.26,10159.0,105.4849,105.554,105.4072,105.554,10159.0
2016-03-07 13:40:00,122.24,122.32,122.18,122.29,7101.0,105.5367,105.6058,105.4849,105.5799,7101.0
2016-03-07 13:45:00,122.3,122.4,122.26,122.31,13142.0,105.5885,105.6749,105.554,105.5972,13142.0
2016-03-07 13:50:00,122.32,122.34,122.2,122.21,7551.0,105.6058,105.6231,105.5022,105.5108,7551.0
2016-03-07 13:55:00,122.19,122.23,122.06,122.16,31019.0,105.4936,105.5281,105.3813,105.4677,31019.0
2016-03-07 14:00:00,122.16,122.24,122.05,122.05,11873.0,105.4677,105.5367,105.3727,105.3727,11873.0
2016-03-07 14:05:00,122.06,122.14,122.04,122.08,17821.0,105.3813,105.4504,105.3641,105.3986,17821.0
2016-03-07 14:10:00,122.08,122.13,122.03,122.07,12917.0,105.3986,105.4418,105.3554,105.39,12917.0
2016-03-07 14:15:00,122.08,122.08,121.86,121.86,7275.0,105.3986,105.3986,105.2087,105.2087,7275.0
2016-03-07 14:20:00,121.88,121.96,121.8,121.9,11468.0,105.2259,105.295,105.1569,105.2432,11468.0
2016-03-07 14:25:00,121.9,121.94,121.75,121.75,17179.0,105.2432,105.2777,105.1137,105.1137,17179.0
2016-03-07 14:30:00,121.76,121.83,121.65,121.66,16593.0,105.1223,105.1828,105.0274,105.036,16593.0
2016-03-07 14:35:00,121.66,121.71,121.53,121.56,16576.0,105.036,105.0792,104.9237,104.9496,16576.0
2016-03-07 14:40:00,121.53,121.59,121.43,121.55,27253.0,104.9237,104.9755,104.8374,104.941,27253.0
2016-03-07 14:45:00,121.55,121.63,121.52,121.58,31002.0,104.941,105.0101,104.9151,104.9669,31002.0
2016-03-07 14:50:00,121.59,121.61,121.53,121.55,13692.0,104.9755,104.9928,104.9237,104.941,13692.0
2016-03-07 14:55:00,121.55,121.57,121.42,121.53,23407.0,104.941,104.9583,104.8288,104.9237,23407.0
2016-03-07 15:00:00,121.51,121.52,121.43,121.46,15128.0,104.9065,104.9151,104.8374,104.8633,15128.0
2016-03-07 15:05:00,121.42,121.62,121.38,121.62,12996.0,104.8288,105.0015,104.7942,105.0015,12996.0
2016-03-07 15:10:00,121.6,121.73,121.56,121.57,38571.0,104.9842,105.0964,104.9496,104.9583,38571.0
2016-03-07 15:15:00,121.57,121.66,121.53,121.63,17632.0,104.9583,105.036,104.9237,105.0101,17632.0
2016-03-07 15:20:00,121.63,121.73,121.59,121.69,29990.0,105.0101,105.0964,104.9755,105.0619,29990.0
2016-03-07 15:25:00,121.67,121.72,121.58,121.65,25539.0,105.0446,105.0878,104.9669,105.0274,25539.0
2016-03-07 15:30:00,121.66,121.72,121.55,121.56,37603.0,105.036,105.0878,104.941,104.9496,37603.0
2016-03-07 15:35:00,121.56,121.77,121.51,121.69,41460.0,104.9496,105.131,104.9065,105.0619,41460.0
2016-03-07 15:40:00,121.69,121.75,121.48,121.48,38935.0,105.0619,105.1137,104.8806,104.8806,38935.0
2016-03-07 15:45:00,121.48,121.67,121.41,121.5,47609.0,104.8806,105.0446,104.8201,104.8978,47609.0
2016-03-07 15:50:00,121.49,121.64,121.48,121.51,52681.0,104.8892,105.0187,104.8806,104.9065,52681.0
2016-03-07 15:55:00,121.52,121.71,121.39,121.7,106157.0,104.9151,105.0792,104.8029,105.0705,106157.0
2016-03-08 09:30:00,121.28,121.68,121.0,121.06,48337.0,104.7079,105.0533,104.4662,104.518,48337.0
2016-03-08 09:35:00,121.16,121.16,120.73,120.91,39268.0,104.6043,104.6043,104.2331,104.3885,39268.0
2016-03-08 09:40:00,120.89,121.49,120.81,121.11,32264.0,104.3712,104.8892,104.3021,104.5611,32264.0
2016-03-08 09:45:00,121.08,121.45,121.03,121.31,24430.0,104.5352,104.8547,104.4921,104.7338,24430.0
2016-03-08 09:50:00,121.29,122.0,121.25,121.87,48911.0,104.7165,105.3295,104.682,105.2173,48911.0
2016-03-08 09:55:00,121.9,122.02,121.74,121.85,21030.0,105.2432,105.3468,105.1051,105.2,21030.0
2016-03-08 10:00:00,121.81,121.87,121.58,121.78,24413.0,105.1655,105.2173,104.9669,105.1396,24413.0
2016-03-08 10:05:00,121.74,121.79,121.32,121.4,17847.0,105.1051,105.1482,104.7424,104.8115,17847.0
2016-03-08 10:10:00,121.36,121.58,121.33,121.5,54235.0,104.777,104.9669,104.7511,104.8978,54235.0
2016-03-08 10:15:00,121.48,121.75,121.38,121.68,18959.0,104.8806,105.1137,104.7942,105.0533,18959.0
2016-03-08 10:20:00,121.67,121.82,121.61,121.67,13986.0,105.0446,105.1741,104.9928,105.0446,13986.0
2016-03-08 10:25:00,121.6,121.6,121.42,121.45,13930.0,104.9842,104.9842,104.8288,104.8547,13930.0
2016-03-08 10:30:00,121.41,121.56,121.36,121.53,15957.0,104.8201,104.9496,104.777,104.9237,15957.0
2016-03-08 10:35:00,121.53,121.6,121.37,121.58,17903.0,104.9237,104.9842,104.7856,104.9669,17903.0
2016-03-08 10:40:00,121.55,121.56,121.3,121.36,19489.0,104.941,104.9496,104.7252,104.777,19489.0
2016-03-08 10:45:00,121.37,121.39,121.15,121.32,15124.0,104.7856,104.8029,104.5957,104.7424,15124.0
2016-03-08 10:50:00,121.33,121.56,121.33,121.49,15707.0,104.7511,104.9496,104.7511,104.8892,15707.0
2016-03-08 10:55:00,121.46,121.73,121.34,121.73,13009.0,104.8633,105.0964,104.7597,105.0964,13009.0
2016-03-08 11:00:00,121.74,121.87,121.66,121.87,20425.0,105.1051,105.2173,105.036,105.2173,20425.0
2016-03-08 11:05:00,121.87,121.94,121.69,121.7,12275.0,105.2173,105.2777,105.0619,105.0705,12275.0
2016-03-08 11:10:00,121.73,121.77,121.55,121.55,17249.0,105.0964,105.131,104.941,104.941,17249.0
2016-03-08 11:15:00,121.59,121.8,121.59,121.62,13694.0,104.9755,105.1569,104.9755,105.0015,13694.0
2016-03-08 11:20:00,121.61,121.67,121.47,121.58,11580.0,104.9928,105.0446,104.8719,104.9669,11580.0
2016-03-08 11:25:00,121.62,121.93,121.59,121.76,20098.0,105.0015,105.2691,104.9755,105.1223,20098.0
2016-03-08 11:30:00,121.77,121.96,121.71,121.73,18127.0,105.131,105.295,105.0792,105.0964,18127.0
2016-03-08 11:35:00,121.73,122.02,121.67,121.9,55638.0,105.0964,105.3468,105.0446,105.2432,55638.0
2016-03-08 11:40:00,121.89,121.94,121.73,121.87,13421.0,105.2346,105.2777,105.0964,105.2173,13421.0
2016-03-08 11:45:00,121.9,122.06,121.87,121.87,15666.0,105.2432,105.3813,105.2173,105.2173,15666.0
2016-03-08 11:50:00,121.89,122.25,121.87,122.07,16503.0,105.2346,105.5454,105.2173,105.39,16503.0
2016-03-08 11:55:00,122.12,122.15,121.99,122.0,9697.0,105.4331,105.459,105.3209,105.3295,9697.0
2016-03-08 12:00:00,122.0,122.01,121.82,121.9,11434.0,105.3295,105.3382,105.1741,105.2432,11434.0
2016-03-08 12:05:00,121.9,122.04,121.89,121.89,8960.0,105.2432,105.3641,105.2346,105.2346,8960.0
2016-03-08 12:10:00,121.87,121.96,121.81,121.86,7787.0,105.2173,105.295,105.1655,105.2087,7787.0
2016-03-08 12:15:00,121.83,122.0,121.82,121.94,12588.0,105.1828,105.3295,105.1741,105.2777,12588.0
2016-03-08 12:20:00,121.92,121.98,121.81,121.87,8595.0,105.2605,105.3123,105.1655,105.2173,8595.0
2016-03-08 12:25:00,121.9,121.92,121.76,121.77,15784.0,105.2432,105.2605,105.1223,105.131,15784.0
2016-03-08 12:30:00,121.82,122.11,121.79,122.01,38076.0,105.1741,105.4245,105.1482,105.3382,38076.0
2016-03-08 12:35:00,121.98,122.05,121.84,121.95,7089.0,105.3123,105.3727,105.1914,105.2864,7089.0
2016-03-08 12:40:00,121.93,122.0,121.9,121.97,11091.0,105.2691,105.3295,105.2432,105.3036,11091.0
2016-03-08 12:45:00,121.97,121.99,121.8,121.87,9136.0,105.3036,105.3209,105.1569,105.2173,9136.0
2016-03-08 12:50:00,121.86,121.9,121.79,121.79,8827.0,105.2087,105.2432,105.1482,105.1482,8827.0
2016-03-08 12:55:00,121.78,121.89,121.78,121.88,6893.0,105.1396,105.2346,105.1396,105.2259,6893.0
2016-03-08 13:00:00,121.89,122.02,121.86,122.0,10382.0,105.2346,105.3468,105.2087,105.3295,10382.0
2016-03-08 13:05:00,122.0,122.11,121.92,121.93,9238.0,105.3295,105.4245,105.2605,105.2691,9238.0
2016-03-08 13:10:00,121.92,122.03,121.85,121.99,15559.0,105.2605,105.3554,105.2,105.3209,15559.0
2016-03-08 13:15:00,122.01,122.06,121.94,121.94,12950.0,105.3382,105.3813,105.2777,105.2777,12950.0
2016-03-08 13:20:00,121.93,122.11,121.93,122.11,11472.0,105.2691,105.4245,105.2691,105.4245,11472.0
2016-03-08 13:25:00,122.1,122.23,122.06,122.23,9322.0,105.4159,105.5281,105.3813,105.5281,9322.0
2016-03-08 13:30:00,122.22,122.27,122.17,122.17,12514.0,105.5195,105.5626,105.4763,105.4763,12514.0
2016-03-08 13:35:00,122.2,122.32,122.19,122.26,16033.0,105.5022,105.6058,105.4936,105.554,16033.0
2016-03-08 13:40:00,122.25,122.26,122.12,122.12,11033.0,105.5454,105.554,105.4331,105.4331,11033.0
2016-03-08 13:45:00,122.13,122.14,122.01,122.06,9825.0,105.4418,105.4504,105.3382,105.3813,9825.0
2016-03-08 13:50:00,122.04,122.17,122.04,122.06,12188.0,105.3641,105.4763,105.3641,105.3813,12188.0
2016-03-08 13:55:00,122.09,122.18,122.09,122.18,11103.0,105.4072,105.4849,105.4072,105.4849,11103.0
2016-03-08 14:00:00,122.16,122.17,122.0,122.11,10512.0,105.4677,105.4763,105.3295,105.4245,10512.0
2016-03-08 14:05:00,122.13,122.24,122.1,122.23,12946.0,105.4418,105.5367,105.4159,105.5281,12946.0
2016-03-08 14:10:00,122.21,122.26,122.19,122.26,14882.0,105.5108,105.554,105.4936,105.554,14882.0
2016-03-08 14:15:00,122.2,122.2,122.1,122.15,9244.0,105.5022,105.5022,105.4159,105.459,9244.0
2016-03-08 14:20:00,122.15,122.26,122.04,122.04,22535.0,105.459,105.554,105.3641,105.3641,22535.0
2016-03-08 14:25:00,122.01,122.09,121.95,122.09,17913.0,105.3382,105.4072,105.2864,105.4072,17913.0
2016-03-08 14:30:00,122.11,122.14,122.02,122.08,14810.0,105.4245,105.4504,105.3468,105.3986,14810.0
2016-03-08 14:35:00,122.12,122.12,121.99,122.08,15269.0,105.4331,105.4331,105.3209,105.3986,15269.0
2016-03-08 14:40:00,122.07,122.11,121.98,122.01,18716.0,105.39,105.4245,105.3123,105.3382,18716.0
2016-03-08 14:45:00,122.01,122.12,121.99,122.06,24104.0,105.3382,105.4331,105.3209,105.3813,24104.0
2016-03-08 14:50:00,122.05,122.09,121.91,122.03,21866.0,105.3727,105.4072,105.2518,105.3554,21866.0
2016-03-08 14:55:00,122.03,122.1,122.0,122.08,23083.0,105.3554,105.4159,105.3295,105.3986,23083.0
2016-03-08 15:00:00,122.06,122.1,121.88,121.91,22664.0,105.3813,105.4159,105.2259,105.2518,22664.0
2016-03-08 15:05:00,121.92,121.98,121.73,121.78,27984.0,105.2605,105.3123,105.0964,105.1396,27984.0
2016-03-08 15:10:00,121.78,121.88,121.74,121.83,29978.0,105.1396,105.2259,105.1051,105.1828,29978.0
2016-03-08 15:15:00,121.83,121.93,121.7,121.74,38071.0,105.1828,105.2691,105.0705,105.1051,38071.0
2016-03-08 15:20:00,121.76,121.96,121.74,121.92,36137.0,105.1223,105.295,105.1051,105.2605,36137.0
2016-03-08 15:25:00,121.9,121.95,121.74,121.75,31877.0,105.2432,105.2864,105.1051,105.1137,31877.0
2016-03-08 15:30:00,121.71,121.75,121.35,121.61,61311.0,105.0792,105.1137,104.7683,104.9928,61311.0
2016-03-08 15:35:00,121.61,121.7,121.57,121.57,36744.0,104.9928,105.0705,104.9583,104.9583,36744.0
2016-03-08 15:40:00,121.58,121.79,121.56,121.75,52875.0,104.9669,105.1482,104.9496,105.1137,52875.0
2016-03-08 15:45:00,121.75,121.98,121.66,121.97,106826.0,105.1137,105.3123,105.036,105.3036,106826.0
2016-03-08 15:50:00,121.95,121.95,121.61,121.67,65075.0,105.2864,105.2864,104.9928,105.0446,65075.0
2016-03-08 15:55:00,121.66,121.76,121.52,121.67,180939.0,105.036,105.1223,104.9151,105.0446,180939.0
2016-03-09 09:30:00,121.88,122.12,121.63,121.98,45572.0,105.6604,105.8684,105.4437,105.7471,45572.0
2016-03-09 09:35:00,122.0,122.12,121.54,121.64,26645.0,105.7644,105.8684,105.3656,105.4523,26645.0
2016-03-09 09:40:00,121.67,121.72,121.37,121.58,23287.0,105.4783,105.5217,105.2183,105.4003,23287.0
2016-03-09 09:45:00,121.52,121.69,121.44,121.52,16407.0,105.3483,105.4957,105.2789,105.3483,16407.0
2016-03-09 09:50:00,121.47,121.88,121.37,121.83,24886.0,105.3049,105.6604,105.2183,105.617,24886.0
2016-03-09 09:55:00,121.82,121.84,121.49,121.57,33430.0,105.6084,105.6257,105.3223,105.3916,33430.0
2016-03-09 10:00:00,121.57,121.59,121.31,121.38,27290.0,105.3916,105.409,105.1662,105.2269,27290.0
2016-03-09 10:05:00,121.4,121.47,121.21,121.22,27320.0,105.2443,105.3049,105.0795,105.0882,27320.0
2016-03-09 10:10:00,121.22,121.26,120.99,121.2,39549.0,105.0882,105.1229,104.8888,105.0709,39549.0
2016-03-09 10:15:00,121.21,121.31,121.12,121.23,29214.0,105.0795,105.1662,105.0015,105.0969,29214.0
2016-03-09 10:20:00,121.21,121.26,121.04,121.15,17784.0,105.0795,105.1229,104.9322,105.0275,17784.0
2016-03-09 10:25:00,121.17,121.22,121.01,121.17,12341.0,105.0449,105.0882,104.9062,105.0449,12341.0
2016-03-09 10:30:00,121.22,121.26,121.12,121.24,17700.0,105.0882,105.1229,105.0015,105.1056,17700.0
2016-03-09 10:35:00,121.25,121.48,121.25,121.37,19619.0,105.1142,105.3136,105.1142,105.2183,19619.0
2016-03-09 10:40:00,121.35,121.55,121.35,121.52,11815.0,105.2009,105.3743,105.2009,105.3483,11815.0
2016-03-09 10:45:00,121.52,121.62,121.47,121.47,10064.0,105.3483,105.435,105.3049,105.3049,10064.0
2016-03-09 10:50:00,121.45,121.48,120.81,120.81,24754.0,105.2876,105.3136,104.7328,104.7328,24754.0
2016-03-09 10:55:00,120.83,120.84,120.6,120.66,24282.0,104.7501,104.7588,104.5507,104.6027,24282.0
2016-03-09 11:00:00,120.7,120.72,120.55,120.58,17741.0,104.6374,104.6548,104.5074,104.5334,17741.0
2016-03-09 11:05:00,120.58,120.62,120.45,120.51,16449.0,104.5334,104.5681,104.4207,104.4727,16449.0
2016-03-09 11:10:00,120.52,120.61,120.51,120.55,14188.0,104.4814,104.5594,104.4727,104.5074,14188.0
2016-03-09 11:15:00,120.56,120.83,120.55,120.78,21597.0,104.516,104.7501,104.5074,104.7068,21597.0
2016-03-09 11:20:00,120.82,120.82,120.57,120.68,14245.0,104.7414,104.7414,104.5247,104.6201,14245.0
2016-03-09 11:25:00,120.71,120.88,120.71,120.88,16785.0,104.6461,104.7935,104.6461,104.7935,16785.0
2016-03-09 11:30:00,120.92,121.05,120.88,121.02,19100.0,104.8281,104.9408,104.7935,104.9148,19100.0
2016-03-09 11:35:00,121.03,121.14,121.02,121.09,11726.0,104.9235,105.0189,104.9148,104.9755,11726.0
2016-03-09 11:40:00,121.08,121.37,121.08,121.37,15156.0,104.9668,105.2183,104.9668,105.2183,15156.0
2016-03-09 11:45:00,121.35,121.35,121.23,121.24,15995.0,105.2009,105.2009,105.0969,105.1056,15995.0
2016-03-09 11:50:00,121.24,121.24,121.0,121.16,23027.0,105.1056,105.1056,104.8975,105.0362,23027.0
2016-03-09 11:55:00,121.16,121.43,121.09,121.39,27202.0,105.0362,105.2703,104.9755,105.2356,27202.0
2016-03-09 12:00:00,121.38,121.51,121.33,121.44,22858.0,105.2269,105.3396,105.1836,105.2789,22858.0
2016-03-09 12:05:00,121.4,121.52,121.35,121.35,21510.0,105.2443,105.3483,105.2009,105.2009,21510.0
2016-03-09 12:10:00,121.31,121.41,121.28,121.3,8295.0,105.1662,105.2529,105.1402,105.1576,8295.0
2016-03-09 12:15:00,121.31,121.52,121.3,121.43,20004.0,105.1662,105.3483,105.1576,105.2703,20004.0
2016-03-09 12:20:00,121.4,121.54,121.32,121.46,13303.0,105.2443,105.3656,105.1749,105.2963,13303.0
2016-03-09 12:25:00,121.48,121.55,121.37,121.53,16306.0,105.3136,105.3743,105.2183,105.357,16306.0
2016-03-09 12:30:00,121.53,121.57,121.45,121.5,13690.0,105.357,105.3916,105.2876,105.331,13690.0
2016-03-09 12:35:00,121.5,121.54,121.37,121.44,14217.0,105.331,105.3656,105.2183,105.2789,14217.0
2016-03-09 12:40:00,121.46,121.46,121.22,121.23,23246.0,105.2963,105.2963,105.0882,105.0969,23246.0
2016-03-09 12:45:00,121.23,121.26,121.09,121.12,9531.0,105.0969,105.1229,104.9755,105.0015,9531.0
2016-03-09 12:50:00,121.11,121.17,121.05,121.16,13602.0,104.9929,105.0449,104.9408,105.0362,13602.0
2016-03-09 12:55:00,121.15,121.17,121.01,121.08,11574.0,105.0275,105.0449,104.9062,104.9668,11574.0
2016-03-09 13:00:00,121.05,121.16,121.01,121.16,18326.0,104.9408,105.0362,104.9062,105.0362,18326.0
2016-03-09 13:05:00,121.13,121.18,121.04,121.17,12119.0,105.0102,105.0535,104.9322,105.0449,12119.0
2016-03-09 13:10:00,121.17,121.36,121.17,121.33,8273.0,105.0449,105.2096,105.0449,105.1836,8273.0
2016-03-09 13:15:00,121.35,121.39,121.23,121.31,8636.0,105.2009,105.2356,105.0969,105.1662,8636.0
2016-03-09 13:20:00,121.31,121.32,121.24,121.28,10033.0,105.1662,105.1749,105.1056,105.1402,10033.0
2016-03-09 13:25:00,121.3,121.32,121.19,121.24,18751.0,105.1576,105.1749,105.0622,105.1056,18751.0
2016-03-09 13:30:00,121.25,121.25,121.17,121.19,9058.0,105.1142,105.1142,105.0449,105.0622,9058.0
2016-03-09 13:35:00,121.21,121.3,121.16,121.17,9441.0,105.0795,105.1576,105.0362,105.0449,9441.0
2016-03-09 13:40:00,121.18,121.22,120.99,121.02,14954.0,105.0535,105.0882,104.8888,104.9148,14954.0
2016-03-09 13:45:00,121.02,121.11,120.98,121.09,10990.0,104.9148,104.9929,104.8802,104.9755,10990.0
2016-03-09 13:50:00,121.1,121.13,121.05,121.07,8221.0,104.9842,105.0102,104.9408,104.9582,8221.0
2016-03-09 13:55:00,121.1,121.21,121.06,121.15,14673.0,104.9842,105.0795,104.9495,105.0275,14673.0
2016-03-09 14:00:00,121.13,121.19,121.08,121.14,7902.0,105.0102,105.0622,104.9668,105.0189,7902.0
2016-03-09 14:05:00,121.14,121.29,121.14,121.29,10771.0,105.0189,105.1489,105.0189,105.1489,10771.0
2016-03-09 14:10:00,121.29,121.31,121.13,121.14,18021.0,105.1489,105.1662,105.0102,105.0189,18021.0
2016-03-09 14:15:00,121.14,121.16,121.01,121.09,16078.0,105.0189,105.0362,104.9062,104.9755,16078.0
2016-03-09 14:20:00,121.09,121.1,120.87,121.03,27306.0,104.9755,104.9842,104.7848,104.9235,27306.0
2016-03-09 14:25:00,121.04,121.09,121.0,121.06,19310.0,104.9322,104.9755,104.8975,104.9495,19310.0
2016-03-09 14:30:00,121.05,121.09,120.91,120.91,9793.0,104.9408,104.9755,104.8195,104.8195,9793.0
2016-03-09 14:35:00,120.93,120.98,120.86,120.86,17201.0,104.8368,104.8802,104.7761,104.7761,17201.0
2016-03-09 14:40:00,120.85,120.95,120.85,120.91,14845.0,104.7675,104.8541,104.7675,104.8195,14845.0
2016-03-09 14:45:00,120.92,120.98,120.87,120.88,23290.0,104.8281,104.8802,104.7848,104.7935,23290.0
2016-03-09 14:50:00,120.9,120.94,120.87,120.92,19848.0,104.8108,104.8455,104.7848,104.8281,19848.0
2016-03-09 14:55:00,120.91,120.94,120.87,120.89,16728.0,104.8195,104.8455,104.7848,104.8021,16728.0
2016-03-09 15:00:00,120.89,120.95,120.86,120.92,18615.0,104.8021,104.8541,104.7761,104.8281,18615.0
2016-03-09 15:05:00,120.92,120.94,120.75,120.78,16062.0,104.8281,104.8455,104.6808,104.7068,16062.0
2016-03-09 15:10:00,120.79,120.8,120.64,120.69,25077.0,104.7154,104.7241,104.5854,104.6287,25077.0
2016-03-09 15:15:00,120.69,120.79,120.69,120.72,21689.0,104.6287,104.7154,104.6287,104.6548,21689.0
2016-03-09 15:20:00,120.7,120.75,120.64,120.75,21558.0,104.6374,104.6808,104.5854,104.6808,21558.0
2016-03-09 15:25:00,120.75,120.86,120.73,120.79,17874.0,104.6808,104.7761,104.6634,104.7154,17874.0
2016-03-09 15:30:00,120.79,121.0,120.79,120.91,31433.0,104.7154,104.8975,104.7154,104.8195,31433.0
2016-03-09 15:35:00,120.93,121.01,120.9,120.92,25782.0,104.8368,104.9062,104.8108,104.8281,25782.0
2016-03-09 15:40:00,120.91,121.02,120.83,121.01,30657.0,104.8195,104.9148,104.7501,104.9062,30657.0
2016-03-09 15:45:00,121.01,121.01,120.84,120.86,33823.0,104.9062,104.9062,104.7588,104.7761,33823.0
2016-03-09 15:50:00,120.86,120.92,120.79,120.82,43666.0,104.7761,104.8281,104.7154,104.7414,43666.0
2016-03-09 15:55:00,120.82,121.08,120.79,121.08,104267.0,104.7414,104.9668,104.7154,104.9668,104267.0
2016-03-10 09:30:00,121.2,122.12,120.41,121.92,80414.0,105.0709,105.8684,104.386,105.6951,80414.0
2016-03-10 09:35:00,121.85,122.31,121.55,122.09,32481.0,105.6344,106.0332,105.3743,105.8424,32481.0
2016-03-10 09:40:00,122.27,122.3,121.88,122.06,19729.0,105.9985,106.0245,105.6604,105.8164,19729.0
2016-03-10 09:45:00,122.09,122.26,121.83,122.21,30719.0,105.8424,105.9898,105.617,105.9465,30719.0
2016-03-10 09:50:00,122.2,122.46,121.96,122.36,25783.0,105.9378,106.1632,105.7297,106.0765,25783.0
2016-03-10 09:55:00,122.36,122.5,122.3,122.37,28443.0,106.0765,106.1979,106.0245,106.0852,28443.0
2016-03-10 10:00:00,122.4,122.7,122.4,122.47,48821.0,106.1112,106.3713,106.1112,106.1719,48821.0
2016-03-10 10:05:00,122.44,122.57,122.2,122.26,37420.0,106.1459,106.2586,105.9378,105.9898,37420.0
2016-03-10 10:10:00,122.24,122.35,122.08,122.15,22778.0,105.9725,106.0678,105.8338,105.8945,22778.0
2016-03-10 10:15:00,122.21,122.6,122.13,122.54,50359.0,105.9465,106.2846,105.8771,106.2325,50359.0
2016-03-10 10:20:00,122.47,122.76,122.45,122.66,24315.0,106.1719,106.4233,106.1545,106.3366,24315.0
2016-03-10 10:25:00,122.64,122.69,122.44,122.55,17925.0,106.3192,106.3626,106.1459,106.2412,17925.0
2016-03-10 10:30:00,122.52,122.56,122.1,122.15,21623.0,106.2152,106.2499,105.8511,105.8945,21623.0
2016-03-10 10:35:00,122.18,122.19,122.01,122.16,19049.0,105.9205,105.9291,105.7731,105.9031,19049.0
2016-03-10 10:40:00,122.2,122.33,122.03,122.33,26296.0,105.9378,106.0505,105.7904,106.0505,26296.0
2016-03-10 10:45:00,122.36,122.36,122.03,122.14,18476.0,106.0765,106.0765,105.7904,105.8858,18476.0
2016-03-10 10:50:00,122.12,122.34,122.05,122.29,24139.0,105.8684,106.0592,105.8078,106.0158,24139.0
2016-03-10 10:55:00,122.25,122.28,122.0,122.06,34419.0,105.9811,106.0072,105.7644,105.8164,34419.0
2016-03-10 11:00:00,122.06,122.11,121.85,121.98,56674.0,105.8164,105.8598,105.6344,105.7471,56674.0
2016-03-10 11:05:00,121.93,122.23,121.93,122.13,27838.0,105.7037,105.9638,105.7037,105.8771,27838.0
2016-03-10 11:10:00,122.12,122.15,121.98,122.06,30923.0,105.8684,105.8945,105.7471,105.8164,30923.0
2016-03-10 11:15:00,122.03,122.03,121.83,121.84,18248.0,105.7904,105.7904,105.617,105.6257,18248.0
2016-03-10 11:20:00,121.78,121.81,121.6,121.69,39916.0,105.5737,105.5997,105.4176,105.4957,39916.0
2016-03-10 11:25:00,121.67,121.87,121.58,121.76,29515.0,105.4783,105.6517,105.4003,105.5564,29515.0
2016-03-10 11:30:00,121.81,121.84,121.55,121.73,36198.0,105.5997,105.6257,105.3743,105.5303,36198.0
2016-03-10 11:35:00,121.71,121.86,121.62,121.78,32942.0,105.513,105.643,105.435,105.5737,32942.0
2016-03-10 11:40:00,121.79,121.92,121.76,121.8,16700.0,105.5824,105.6951,105.5564,105.591,16700.0
2016-03-10 11:45:00,121.76,121.89,121.7,121.86,15476.0,105.5564,105.6691,105.5043,105.643,15476.0
2016-03-10 11:50:00,121.87,121.89,121.72,121.81,18007.0,105.6517,105.6691,105.5217,105.5997,18007.0
2016-03-10 11:55:00,121.82,121.89,121.75,121.75,15945.0,105.6084,105.6691,105.5477,105.5477,15945.0
2016-03-10 12:00:00,121.7,121.89,121.7,121.75,16077.0,105.5043,105.6691,105.5043,105.5477,16077.0
2016-03-10 12:05:00,121.75,121.83,121.69,121.78,15865.0,105.5477,105.617,105.4957,105.5737,15865.0
2016-03-10 12:10:00,121.77,121.81,121.67,121.71,14803.0,105.565,105.5997,105.4783,105.513,14803.0
2016-03-10 12:15:00,121.68,121.76,121.62,121.66,14899.0,105.487,105.5564,105.435,105.4697,14899.0
2016-03-10 12:20:00,121.65,121.65,121.38,121.47,10397.0,105.461,105.461,105.2269,105.3049,10397.0
2016-03-10 12:25:00,121.49,121.51,121.35,121.43,12771.0,105.3223,105.3396,105.2009,105.2703,12771.0
2016-03-10 12:30:00,121.45,121.53,121.37,121.47,14909.0,105.2876,105.357,105.2183,105.3049,14909.0
2016-03-10 12:35:00,121.47,121.47,121.07,121.08,21446.0,105.3049,105.3049,104.9582,104.9668,21446.0
2016-03-10 12:40:00,121.09,121.28,121.07,121.13,16482.0,104.9755,105.1402,104.9582,105.0102,16482.0
2016-03-10 12:45:00,121.1,121.4,121.07,121.32,23915.0,104.9842,105.2443,104.9582,105.1749,23915.0
2016-03-10 12:50:00,121.32,121.39,121.25,121.25,14300.0,105.1749,105.2356,105.1142,105.1142,14300.0
2016-03-10 12:55:00,121.23,121.5,121.23,121.36,14410.0,105.0969,105.331,105.0969,105.2096,14410.0
2016-03-10 13:00:00,121.36,121.41,121.28,121.32,10602.0,105.2096,105.2529,105.1402,105.1749,10602.0
2016-03-10 13:05:00,121.27,121.37,121.13,121.19,16402.0,105.1316,105.2183,105.0102,105.0622,16402.0
2016-03-10 13:10:00,121.17,121.17,121.02,121.09,16958.0,105.0449,105.0449,104.9148,104.9755,16958.0
2016-03-10 13:15:00,121.13,121.3,121.11,121.18,15874.0,105.0102,105.1576,104.9929,105.0535,15874.0
2016-03-10 13:20:00,121.2,121.33,121.12,121.25,11071.0,105.0709,105.1836,105.0015,105.1142,11071.0
2016-03-10 13:25:00,121.26,121.46,121.23,121.41,8797.0,105.1229,105.2963,105.0969,105.2529,8797.0
2016-03-10 13:30:00,121.42,121.43,121.34,121.37,12534.0,105.2616,105.2703,105.1922,105.2183,12534.0
2016-03-10 13:35:00,121.41,121.41,121.2,121.29,11582.0,105.2529,105.2529,105.0709,105.1489,11582.0
2016-03-10 13:40:00,121.28,121.31,121.17,121.2,11991.0,105.1402,105.1662,105.0449,105.0709,11991.0
2016-03-10 13:45:00,121.19,121.23,121.06,121.06,10931.0,105.0622,105.0969,104.9495,104.9495,10931.0
2016-03-10 13:50:00,121.09,121.16,121.07,121.13,13611.0,104.9755,105.0362,104.9582,105.0102,13611.0
2016-03-10 13:55:00,121.11,121.22,121.08,121.11,20838.0,104.9929,105.0882,104.9668,104.9929,20838.0
2016-03-10 14:00:00,121.11,121.22,121.11,121.18,11128.0,104.9929,105.0882,104.9929,105.0535,11128.0
2016-03-10 14:05:00,121.22,121.27,121.16,121.2,17790.0,105.0882,105.1316,105.0362,105.0709,17790.0
2016-03-10 14:10:00,121.2,121.22,121.14,121.21,21279.0,105.0709,105.0882,105.0189,105.0795,21279.0
2016-03-10 14:15:00,121.2,121.21,121.09,121.19,29924.0,105.0709,105.0795,104.9755,105.0622,29924.0
2016-03-10 14:20:00,121.18,121.36,121.15,121.34,17962.0,105.0535,105.2096,105.0275,105.1922,17962.0
2016-03-10 14:25:00,121.36,121.4,121.3,121.36,15472.0,105.2096,105.2443,105.1576,105.2096,15472.0
2016-03-10 14:30:00,121.38,121.5,121.34,121.43,15437.0,105.2269,105.331,105.1922,105.2703,15437.0
2016-03-10 14:35:00,121.45,121.51,121.31,121.37,13021.0,105.2876,105.3396,105.1662,105.2183,13021.0
2016-03-10 14:40:00,121.39,121.66,121.38,121.61,18871.0,105.2356,105.4697,105.2269,105.4263,18871.0
2016-03-10 14:45:00,121.6,121.89,121.6,121.88,20679.0,105.4176,105.6691,105.4176,105.6604,20679.0
2016-03-10 14:50:00,121.87,122.02,121.8,121.84,25480.0,105.6517,105.7818,105.591,105.6257,25480.0
2016-03-10 14:55:00,121.81,121.9,121.78,121.85,15634.0,105.5997,105.6777,105.5737,105.6344,15634.0
2016-03-10 15:00:00,121.88,121.95,121.68,121.73,20080.0,105.6604,105.7211,105.487,105.5303,20080.0
2016-03-10 15:05:00,121.75,121.78,121.63,121.78,18672.0,105.5477,105.5737,105.4437,105.5737,18672.0
2016-03-10 15:10:00,121.8,122.01,121.66,122.0,21720.0,105.591,105.7731,105.4697,105.7644,21720.0
2016-03-10 15:15:00,121.98,122.17,121.92,122.09,26982.0,105.7471,105.9118,105.6951,105.8424,26982.0
2016-03-10 15:20:00,122.06,122.06,121.84,121.91,21176.0,105.8164,105.8164,105.6257,105.6864,21176.0
2016-03-10 15:25:00,121.9,122.38,121.88,122.31,35986.0,105.6777,106.0938,105.6604,106.0332,35986.0
2016-03-10 15:30:00,122.31,122.31,122.14,122.27,38070.0,106.0332,106.0332,105.8858,105.9985,38070.0
2016-03-10 15:35:00,122.28,122.28,121.95,121.98,40768.0,106.0072,106.0072,105.7211,105.7471,40768.0
2016-03-10 15:40:00,122.02,122.03,121.85,121.96,42260.0,105.7818,105.7904,105.6344,105.7297,42260.0
2016-03-10 15:45:00,121.96,122.02,121.84,121.85,51477.0,105.7297,105.7818,105.6257,105.6344,51477.0
2016-03-10 15:50:00,121.84,122.05,121.84,122.02,63388.0,105.6257,105.8078,105.6257,105.7818,63388.0
2016-03-10 15:55:00,122.03,122.17,121.82,122.14,137389.0,105.7904,105.9118,105.6084,105.8858,137389.0
2016-03-11 09:30:00,122.47,122.93,122.25,122.93,47442.0,106.1719,106.5706,105.9811,106.5706,47442.0
2016-03-11 09:35:00,122.95,123.2,122.73,123.08,51566.0,106.588,106.8047,106.3973,106.7007,51566.0
2016-03-11 09:40:00,123.1,123.35,123.09,123.21,22277.0,106.718,106.9348,106.7094,106.8134,22277.0
2016-03-11 09:45:00,123.21,123.46,123.14,123.26,15390.0,106.8134,107.0301,106.7527,106.8567,15390.0
2016-03-11 09:50:00,123.29,123.48,123.22,123.36,22734.0,106.8827,107.0475,106.8221,106.9434,22734.0
2016-03-11 09:55:00,123.34,123.55,123.31,123.55,31635.0,106.9261,107.1081,106.9001,107.1081,31635.0
2016-03-11 10:00:00,123.52,123.64,123.24,123.29,30650.0,107.0821,107.1862,106.8394,106.8827,30650.0
2016-03-11 10:05:00,123.29,123.52,123.24,123.34,27728.0,106.8827,107.0821,106.8394,106.9261,27728.0
2016-03-11 10:10:00,123.34,123.5,123.29,123.39,35330.0,106.9261,107.0648,106.8827,106.9694,35330.0
2016-03-11 10:15:00,123.39,123.45,123.27,123.45,25253.0,106.9694,107.0214,106.8654,107.0214,25253.0
2016-03-11 10:20:00,123.46,123.71,123.41,123.71,28957.0,107.0301,107.2468,106.9868,107.2468,28957.0
2016-03-11 10:25:00,123.69,123.69,123.37,123.55,14650.0,107.2295,107.2295,106.9521,107.1081,14650.0
2016-03-11 10:30:00,123.57,123.82,123.57,123.82,15830.0,107.1255,107.3422,107.1255,107.3422,15830.0
2016-03-11 10:35:00,123.82,123.82,123.66,123.75,17176.0,107.3422,107.3422,107.2035,107.2815,17176.0
2016-03-11 10:40:00,123.72,124.0,123.71,123.94,16331.0,107.2555,107.4983,107.2468,107.4462,16331.0
2016-03-11 10:45:00,123.88,123.92,123.78,123.79,11045.0,107.3942,107.4289,107.3075,107.3162,11045.0
2016-03-11 10:50:00,123.78,123.84,123.69,123.83,21842.0,107.3075,107.3595,107.2295,107.3509,21842.0
2016-03-11 10:55:00,123.84,123.84,123.58,123.84,18245.0,107.3595,107.3595,107.1341,107.3595,18245.0
2016-03-11 11:00:00,123.84,123.92,123.75,123.9,19083.0,107.3595,107.4289,107.2815,107.4116,19083.0
2016-03-11 11:05:00,123.91,123.94,123.8,123.88,19359.0,107.4202,107.4462,107.3249,107.3942,19359.0
2016-03-11 11:10:00,123.89,124.05,123.81,123.97,98327.0,107.4029,107.5416,107.3335,107.4722,98327.0
2016-03-11 11:15:00,123.97,124.29,123.97,124.26,27796.0,107.4722,107.7497,107.4722,107.7237,27796.0
2016-03-11 11:20:00,124.29,124.36,124.18,124.35,32495.0,107.7497,107.8103,107.6543,107.8017,32495.0
2016-03-11 11:25:00,124.34,124.4,124.14,124.31,29737.0,107.793,107.845,107.6196,107.767,29737.0
2016-03-11 11:30:00,124.33,124.44,124.25,124.38,39879.0,107.7843,107.8797,107.715,107.8277,39879.0
2016-03-11 11:35:00,124.4,124.45,124.32,124.45,57413.0,107.845,107.8884,107.7757,107.8884,57413.0
2016-03-11 11:40:00,124.46,124.5,124.38,124.42,27897.0,107.897,107.9317,107.8277,107.8624,27897.0
2016-03-11 11:45:00,124.43,124.64,124.41,124.6,27145.0,107.871,108.0531,107.8537,108.0184,27145.0
2016-03-11 11:50:00,124.6,124.6,124.38,124.49,24944.0,108.0184,108.0184,107.8277,107.923,24944.0
2016-03-11 11:55:00,124.49,124.76,124.48,124.68,22297.0,107.923,108.1571,107.9144,108.0878,22297.0
2016-03-11 12:00:00,124.67,124.79,124.63,124.7,41770.0,108.0791,108.1831,108.0444,108.1051,41770.0
2016-03-11 12:05:00,124.73,124.89,124.55,124.61,31668.0,108.1311,108.2698,107.9751,108.0271,31668.0
2016-03-11 12:10:00,124.62,124.75,124.51,124.55,26336.0,108.0357,108.1484,107.9404,107.9751,26336.0
2016-03-11 12:15:00,124.54,124.68,124.51,124.66,24312.0,107.9664,108.0878,107.9404,108.0704,24312.0
2016-03-11 12:20:00,124.67,124.7,124.53,124.6,37471.0,108.0791,108.1051,107.9577,108.0184,37471.0
2016-03-11 12:25:00,124.6,124.78,124.58,124.58,25071.0,108.0184,108.1745,108.0011,108.0011,25071.0
2016-03-11 12:30:00,124.58,124.7,124.41,124.42,21129.0,108.0011,108.1051,107.8537,107.8624,21129.0
2016-03-11 12:35:00,124.44,124.62,124.35,124.47,32656.0,107.8797,108.0357,107.8017,107.9057,32656.0
2016-03-11 12:40:00,124.44,124.61,124.43,124.61,25336.0,107.8797,108.0271,107.871,108.0271,25336.0
2016-03-11 12:45:00,124.59,124.65,124.54,124.57,20245.0,108.0097,108.0618,107.9664,107.9924,20245.0
2016-03-11 12:50:00,124.58,124.62,124.48,124.6,24810.0,108.0011,108.0357,107.9144,108.0184,24810.0
2016-03-11 12:55:00,124.61,124.61,124.34,124.4,23789.0,108.0271,108.0271,107.793,107.845,23789.0
2016-03-11 13:00:00,124.4,124.5,124.37,124.48,21837.0,107.845,107.9317,107.819,107.9144,21837.0
2016-03-11 13:05:00,124.44,124.48,124.33,124.33,41723.0,107.8797,107.9144,107.7843,107.7843,41723.0
2016-03-11 13:10:00,124.37,124.6,124.36,124.58,12469.0,107.819,108.0184,107.8103,108.0011,12469.0
2016-03-11 13:15:00,124.59,124.74,124.51,124.72,31277.0,108.0097,108.1398,107.9404,108.1224,31277.0
2016-03-11 13:20:00,124.75,124.8,124.67,124.75,26899.0,108.1484,108.1918,108.0791,108.1484,26899.0
2016-03-11 13:25:00,124.76,124.83,124.63,124.66,27806.0,108.1571,108.2178,108.0444,108.0704,27806.0
2016-03-11 13:30:00,124.62,124.74,124.55,124.74,32634.0,108.0357,108.1398,107.9751,108.1398,32634.0
2016-03-11 13:35:00,124.72,124.82,124.66,124.8,18642.0,108.1224,108.2091,108.0704,108.1918,18642.0
2016-03-11 13:40:00,124.8,124.91,124.8,124.88,38267.0,108.1918,108.2872,108.1918,108.2611,38267.0
2016-03-11 13:45:00,124.86,124.88,124.66,124.77,27355.0,108.2438,108.2611,108.0704,108.1658,27355.0
2016-03-11 13:50:00,124.77,124.87,124.71,124.86,25123.0,108.1658,108.2525,108.1138,108.2438,25123.0
2016-03-11 13:55:00,124.86,124.98,124.86,124.97,21602.0,108.2438,108.3478,108.2438,108.3392,21602.0
2016-03-11 14:00:00,124.96,125.03,124.94,125.03,133061.0,108.3305,108.3912,108.3132,108.3912,133061.0
2016-03-11 14:05:00,125.03,125.1,124.89,124.9,26685.0,108.3912,108.4519,108.2698,108.2785,26685.0
2016-03-11 14:10:00,124.9,124.99,124.86,124.9,37024.0,108.2785,108.3565,108.2438,108.2785,37024.0
2016-03-11 14:15:00,124.87,125.0,124.82,124.98,39643.0,108.2525,108.3652,108.2091,108.3478,39643.0
2016-03-11 14:20:00,124.98,124.99,124.87,124.96,22272.0,108.3478,108.3565,108.2525,108.3305,22272.0
2016-03-11 14:25:00,124.94,125.14,124.93,125.14,42384.0,108.3132,108.4865,108.3045,108.4865,42384.0
2016-03-11 14:30:00,125.12,125.2,125.08,125.09,42973.0,108.4692,108.5386,108.4345,108.4432,42973.0
2016-03-11 14:35:00,125.09,125.17,125.04,125.1,25252.0,108.4432,108.5126,108.3999,108.4519,25252.0
2016-03-11 14:40:00,125.1,125.18,125.05,125.18,26151.0,108.4519,108.5212,108.4085,108.5212,26151.0
2016-03-11 14:45:00,125.15,125.32,125.14,125.23,78580.0,108.4952,108.6426,108.4865,108.5646,78580.0
2016-03-11 14:50:00,125.23,125.24,125.1,125.18,19542.0,108.5646,108.5732,108.4519,108.5212,19542.0
2016-03-11 14:55:00,125.15,125.24,125.03,125.08,37336.0,108.4952,108.5732,108.3912,108.4345,37336.0
2016-03-11 15:00:00,125.08,125.27,125.07,125.22,33032.0,108.4345,108.5992,108.4259,108.5559,33032.0
2016-03-11 15:05:00,125.19,125.27,125.15,125.19,48167.0,108.5299,108.5992,108.4952,108.5299,48167.0
2016-03-11 15:10:00,125.19,125.2,125.04,125.11,29922.0,108.5299,108.5386,108.3999,108.4605,29922.0
2016-03-11 15:15:00,125.13,125.21,125.09,125.16,40147.0,108.4779,108.5472,108.4432,108.5039,40147.0
2016-03-11 15:20:00,125.13,125.25,125.1,125.16,60293.0,108.4779,108.5819,108.4519,108.5039,60293.0
2016-03-11 15:25:00,125.16,125.17,124.95,124.96,53473.0,108.5039,108.5126,108.3218,108.3305,53473.0
2016-03-11 15:30:00,124.94,125.01,124.92,124.99,57676.0,108.3132,108.3738,108.2958,108.3565,57676.0
2016-03-11 15:35:00,125.0,125.01,124.82,124.93,67643.0,108.3652,108.3738,108.2091,108.3045,67643.0
2016-03-11 15:40:00,124.94,125.02,124.9,124.99,54067.0,108.3132,108.3825,108.2785,108.3565,54067.0
2016-03-11 15:45:00,125.01,125.1,124.97,125.1,73621.0,108.3738,108.4519,108.3392,108.4519,73621.0
2016-03-11 15:50:00,125.09,125.11,124.94,124.97,109880.0,108.4432,108.4605,108.3132,108.3392,109880.0
2016-03-11 15:55:00,124.95,125.1,124.92,125.02,215215.0,108.3218,108.4519,108.2958,108.3825,215215.0
2016-03-14 09:30:00,124.8,125.35,124.43,125.05,82942.0,108.1918,108.6686,107.871,108.4085,82942.0
2016-03-14 09:35:00,124.95,125.17,124.72,125.14,24513.0,108.3218,108.5126,108.1224,108.4865,24513.0
2016-03-14 09:40:00,125.19,125.34,124.97,125.1,43215.0,108.5299,108.6599,108.3392,108.4519,43215.0
2016-03-14 09:45:00,125.13,125.33,125.07,125.27,30360.0,108.4779,108.6513,108.4259,108.5992,30360.0
2016-03-14 09:50:00,125.3,125.34,125.04,125.32,26450.0,108.6253,108.6599,108.3999,108.6426,26450.0
2016-03-14 09:55:00,125.32,125.32,124.76,124.77,32561.0,108.6426,108.6426,108.1571,108.1658,32561.0
2016-03-14 10:00:00,124.77,125.23,124.76,124.91,33813.0,108.1658,108.5646,108.1571,108.2872,33813.0
2016-03-14 10:05:00,124.92,124.92,124.41,124.65,26010.0,108.2958,108.2958,107.8537,108.0618,26010.0
2016-03-14 10:10:00,124.65,124.78,124.46,124.66,18335.0,108.0618,108.1745,107.897,108.0704,18335.0
2016-03-14 10:15:00,124.63,124.74,124.46,124.67,24467.0,108.0444,108.1398,107.897,108.0791,24467.0
2016-03-14 10:20:00,124.69,124.71,124.52,124.58,21241.0,108.0964,108.1138,107.9491,108.0011,21241.0
2016-03-14 10:25:00,124.57,124.66,124.48,124.65,27436.0,107.9924,108.0704,107.9144,108.0618,27436.0
2016-03-14 10:30:00,124.66,124.66,124.43,124.61,38699.0,108.0704,108.0704,107.871,108.0271,38699.0
2016-03-14 10:35:00,124.61,124.9,124.61,124.82,26741.0,108.0271,108.2785,108.0271,108.2091,26741.0
2016-03-14 10:40:00,124.82,124.83,124.59,124.61,26231.0,108.2091,108.2178,108.0097,108.0271,26231.0
2016-03-14 10:45:00,124.61,124.74,124.41,124.43,25924.0,108.0271,108.1398,107.8537,107.871,25924.0
2016-03-14 10:50:00,124.44,124.62,124.43,124.43,29416.0,107.8797,108.0357,107.871,107.871,29416.0
2016-03-14 10:55:00,124.4,124.56,124.36,124.53,20665.0,107.845,107.9837,107.8103,107.9577,20665.0
2016-03-14 11:00:00,124.54,124.6,124.43,124.49,34714.0,107.9664,108.0184,107.871,107.923,34714.0
2016-03-14 11:05:00,124.5,124.85,124.45,124.82,29849.0,107.9317,108.2351,107.8884,108.2091,29849.0
2016-03-14 11:10:00,124.84,124.98,124.84,124.98,18981.0,108.2265,108.3478,108.2265,108.3478,18981.0
2016-03-14 11:15:00,124.97,125.15,124.9,124.94,27722.0,108.3392,108.4952,108.2785,108.3132,27722.0
2016-03-14 11:20:00,124.92,125.16,124.89,125.1,17423.0,108.2958,108.5039,108.2698,108.4519,17423.0
2016-03-14 11:25:00,125.12,125.49,125.09,125.33,41719.0,108.4692,108.79,108.4432,108.6513,41719.0
2016-03-14 11:30:00,125.34,125.49,125.29,125.34,25800.0,108.6599,108.79,108.6166,108.6599,25800.0
2016-03-14 11:35:00,125.32,125.46,125.28,125.42,23154.0,108.6426,108.764,108.6079,108.7293,23154.0
2016-03-14 11:40:00,125.43,125.59,125.41,125.55,37973.0,108.738,108.8767,108.7206,108.842,37973.0
2016-03-14 11:45:00,125.56,125.64,125.37,125.38,34151.0,108.8507,108.92,108.6859,108.6946,34151.0
2016-03-14 11:50:00,125.38,125.42,125.28,125.37,28229.0,108.6946,108.7293,108.6079,108.6859,28229.0
2016-03-14 11:55:00,125.34,125.46,125.28,125.36,20434.0,108.6599,108.764,108.6079,108.6773,20434.0
2016-03-14 12:00:00,125.39,125.57,125.38,125.57,30131.0,108.7033,108.8593,108.6946,108.8593,30131.0
2016-03-14 12:05:00,125.53,125.54,125.36,125.4,22202.0,108.8246,108.8333,108.6773,108.7119,22202.0
2016-03-14 12:10:00,125.4,125.5,125.39,125.42,20592.0,108.7119,108.7986,108.7033,108.7293,20592.0
2016-03-14 12:15:00,125.44,125.74,125.44,125.68,30436.0,108.7466,109.0067,108.7466,108.9547,30436.0
2016-03-14 12:20:00,125.66,125.74,125.62,125.73,17279.0,108.9373,109.0067,108.9027,108.998,17279.0
2016-03-14 12:25:00,125.72,126.02,125.61,125.61,81719.0,108.9894,109.2494,108.894,108.894,81719.0
2016-03-14 12:30:00,125.62,125.73,125.58,125.6,22514.0,108.9027,108.998,108.868,108.8853,22514.0
2016-03-14 12:35:00,125.64,125.81,125.6,125.81,12057.0,108.92,109.0674,108.8853,109.0674,12057.0
2016-03-14 12:40:00,125.79,125.8,125.61,125.67,27979.0,109.05,109.0587,108.894,108.946,27979.0
2016-03-14 12:45:00,125.66,125.76,125.63,125.73,19040.0,108.9373,109.024,108.9113,108.998,19040.0
2016-03-14 12:50:00,125.71,125.71,125.51,125.51,11227.0,108.9807,108.9807,108.8073,108.8073,11227.0
2016-03-14 12:55:00,125.49,125.53,125.37,125.43,18940.0,108.79,108.8246,108.6859,108.738,18940.0
2016-03-14 13:00:00,125.44,125.47,125.35,125.45,19183.0,108.7466,108.7726,108.6686,108.7553,19183.0
2016-03-14 13:05:00,125.42,125.53,125.38,125.51,15444.0,108.7293,108.8246,108.6946,108.8073,15444.0
2016-03-14 13:10:00,125.5,125.74,125.5,125.74,17736.0,108.7986,109.0067,108.7986,109.0067,17736.0
2016-03-14 13:15:00,125.72,125.75,125.67,125.71,23712.0,108.9894,109.0154,108.946,108.9807,23712.0
2016-03-14 13:20:00,125.7,125.82,125.7,125.75,41333.0,108.972,109.0761,108.972,109.0154,41333.0
2016-03-14 13:25:00,125.74,125.75,125.6,125.62,16499.0,109.0067,109.0154,108.8853,108.9027,16499.0
2016-03-14 13:30:00,125.6,125.63,125.44,125.63,18409.0,108.8853,108.9113,108.7466,108.9113,18409.0
2016-03-14 13:35:00,125.62,125.69,125.56,125.59,15511.0,108.9027,108.9634,108.8507,108.8767,15511.0
2016-03-14 13:40:00,125.59,125.7,125.55,125.68,13477.0,108.8767,108.972,108.842,108.9547,13477.0
2016-03-14 13:45:00,125.68,125.69,125.6,125.66,13543.0,108.9547,108.9634,108.8853,108.9373,13543.0
2016-03-14 13:50:00,125.66,125.84,125.65,125.83,16649.0,108.9373,109.0934,108.9287,109.0847,16649.0
2016-03-14 13:55:00,125.81,125.88,125.77,125.8,16854.0,109.0674,109.1281,109.0327,109.0587,16854.0
2016-03-14 14:00:00,125.8,125.81,125.65,125.75,19166.0,109.0587,109.0674,108.9287,109.0154,19166.0
2016-03-14 14:05:00,125.74,125.74,125.55,125.59,18617.0,109.0067,109.0067,108.842,108.8767,18617.0
2016-03-14 14:10:00,125.59,125.77,125.59,125.74,22300.0,108.8767,109.0327,108.8767,109.0067,22300.0
2016-03-14 14:15:00,125.74,125.74,125.53,125.68,20034.0,109.0067,109.0067,108.8246,108.9547,20034.0
2016-03-14 14:20:00,125.69,125.74,125.6,125.7,18408.0,108.9634,109.0067,108.8853,108.972,18408.0
2016-03-14 14:25:00,125.7,125.8,125.64,125.8,17299.0,108.972,109.0587,108.92,109.0587,17299.0
2016-03-14 14:30:00,125.81,125.84,125.67,125.67,27421.0,109.0674,109.0934,108.946,108.946,27421.0
2016-03-14 14:35:00,125.67,125.75,125.52,125.59,19696.0,108.946,109.0154,108.816,108.8767,19696.0
2016-03-14 14:40:00,125.6,125.71,125.54,125.65,19727.0,108.8853,108.9807,108.8333,108.9287,19727.0
2016-03-14 14:45:00,125.65,125.7,125.61,125.65,9015.0,108.9287,108.972,108.894,108.9287,9015.0
2016-03-14 14:50:00,125.65,125.67,125.49,125.51,15316.0,108.9287,108.946,108.79,108.8073,15316.0
2016-03-14 14:55:00,125.5,125.61,125.5,125.61,10522.0,108.7986,108.894,108.7986,108.894,10522.0
2016-03-14 15:00:00,125.6,125.61,125.49,125.53,12180.0,108.8853,108.894,108.79,108.8246,12180.0
2016-03-14 15:05:00,125.53,125.6,125.5,125.6,14298.0,108.8246,108.8853,108.7986,108.8853,14298.0
2016-03-14 15:10:00,125.6,125.64,125.55,125.55,15899.0,108.8853,108.92,108.842,108.842,15899.0
2016-03-14 15:15:00,125.54,125.63,125.51,125.56,17015.0,108.8333,108.9113,108.8073,108.8507,17015.0
2016-03-14 15:20:00,125.54,125.6,125.51,125.55,13152.0,108.8333,108.8853,108.8073,108.842,13152.0
2016-03-14 15:25:00,125.56,125.69,125.54,125.62,23745.0,108.8507,108.9634,108.8333,108.9027,23745.0
2016-03-14 15:30:00,125.6,125.64,125.37,125.39,28945.0,108.8853,108.92,108.6859,108.7033,28945.0
2016-03-14 15:35:00,125.41,125.43,125.33,125.42,27848.0,108.7206,108.738,108.6513,108.7293,27848.0
2016-03-14 15:40:00,125.43,125.46,125.31,125.39,30662.0,108.738,108.764,108.6339,108.7033,30662.0
2016-03-14 15:45:00,125.39,125.48,125.36,125.38,41886.0,108.7033,108.7813,108.6773,108.6946,41886.0
2016-03-14 15:50:00,125.38,125.39,125.2,125.23,48544.0,108.6946,108.7033,108.5386,108.5646,48544.0
2016-03-14 15:55:00,125.21,125.4,125.17,125.21,148437.0,108.5472,108.7119,108.5126,108.5472,148437.0
2016-03-15 09:30:00,124.54,125.23,124.08,125.12,79744.0,107.9664,108.5646,107.5676,108.4692,79744.0
2016-03-15 09:35:00,125.21,125.22,124.7,124.93,35351.0,108.5472,108.5559,108.1051,108.3045,35351.0
2016-03-15 09:40:00,124.83,125.23,124.8,125.19,15861.0,108.2178,108.5646,108.1918,108.5299,15861.0
2016-03-15 09:45:00,125.17,125.28,124.96,125.28,24327.0,108.5126,108.6079,108.3305,108.6079,24327.0
2016-03-15 09:50:00,125.3,125.3,124.72,124.72,18877.0,108.6253,108.6253,108.1224,108.1224,18877.0
2016-03-15 09:55:00,124.76,125.26,124.76,125.23,20129.0,108.1571,108.5906,108.1571,108.5646,20129.0
2016-03-15 10:00:00,125.22,125.26,125.03,125.1,22004.0,108.5559,108.5906,108.3912,108.4519,22004.0
2016-03-15 10:05:00,125.09,125.09,124.63,124.67,14778.0,108.4432,108.4432,108.0444,108.0791,14778.0
2016-03-15 10:10:00,124.67,124.76,124.56,124.69,20829.0,108.0791,108.1571,107.9837,108.0964,20829.0
2016-03-15 10:15:00,124.71,124.83,124.61,124.76,29337.0,108.1138,108.2178,108.0271,108.1571,29337.0
2016-03-15 10:20:00,124.76,124.76,124.56,124.63,12435.0,108.1571,108.1571,107.9837,108.0444,12435.0
2016-03-15 10:25:00,124.62,124.9,124.47,124.9,23309.0,108.0357,108.2785,107.9057,108.2785,23309.0
2016-03-15 10:30:00,124.9,125.16,124.88,125.06,27133.0,108.2785,108.5039,108.2611,108.4172,27133.0
2016-03-15 10:35:00,125.1,125.26,125.08,125.18,20802.0,108.4519,108.5906,108.4345,108.5212,20802.0
2016-03-15 10:40:00,125.2,125.37,125.2,125.31,17435.0,108.5386,108.6859,108.5386,108.6339,17435.0
2016-03-15 10:45:00,125.31,125.31,125.0,125.04,18905.0,108.6339,108.6339,108.3652,108.3999,18905.0
2016-03-15 10:50:00,125.01,125.13,124.9,124.91,22554.0,108.3738,108.4779,108.2785,108.2872,22554.0
2016-03-15 10:55:00,124.91,124.94,124.82,124.86,17757.0,108.2872,108.3132,108.2091,108.2438,17757.0
2016-03-15 11:00:00,124.88,124.96,124.73,124.73,11988.0,108.2611,108.3305,108.1311,108.1311,11988.0
2016-03-15 11:05:00,124.73,124.86,124.65,124.86,16039.0,108.1311,108.2438,108.0618,108.2438,16039.0
2016-03-15 11:10:00,124.87,125.01,124.77,124.77,17652.0,108.2525,108.3738,108.1658,108.1658,17652.0
2016-03-15 11:15:00,124.75,124.84,124.68,124.7,25585.0,108.1484,108.2265,108.0878,108.1051,25585.0
2016-03-15 11:20:00,124.72,125.01,124.71,125.01,17373.0,108.1224,108.3738,108.1138,108.3738,17373.0
2016-03-15 11:25:00,124.97,125.1,124.92,124.97,10327.0,108.3392,108.4519,108.2958,108.3392,10327.0
2016-03-15 11:30:00,124.99,125.2,124.99,125.13,25468.0,108.3565,108.5386,108.3565,108.4779,25468.0
2016-03-15 11:35:00,125.12,125.24,125.09,125.13,10126.0,108.4692,108.5732,108.4432,108.4779,10126.0
2016-03-15 11:40:00,125.14,125.18,125.06,125.17,10789.0,108.4865,108.5212,108.4172,108.5126,10789.0
2016-03-15 11:45:00,125.18,125.24,125.14,125.22,10838.0,108.5212,108.5732,108.4865,108.5559,10838.0
2016-03-15 11:50:00,125.19,125.21,125.11,125.19,9229.0,108.5299,108.5472,108.4605,108.5299,9229.0
2016-03-15 11:55:00,125.19,125.36,125.18,125.32,14560.0,108.5299,108.6773,108.5212,108.6426,14560.0
2016-03-15 12:00:00,125.32,125.38,125.22,125.22,23929.0,108.6426,108.6946,108.5559,108.5559,23929.0
2016-03-15 12:05:00,125.2,125.24,125.16,125.17,12445.0,108.5386,108.5732,108.5039,108.5126,12445.0
2016-03-15 12:10:00,125.18,125.29,125.11,125.28,13247.0,108.5212,108.6166,108.4605,108.6079,13247.0
2016-03-15 12:15:00,125.28,125.42,125.28,125.31,10509.0,108.6079,108.7293,108.6079,108.6339,10509.0
2016-03-15 12:20:00,125.35,125.42,125.3,125.36,10445.0,108.6686,108.7293,108.6253,108.6773,10445.0
2016-03-15 12:25:00,125.35,125.42,125.33,125.34,12166.0,108.6686,108.7293,108.6513,108.6599,12166.0
2016-03-15 12:30:00,125.34,125.42,125.32,125.41,8907.0,108.6599,108.7293,108.6426,108.7206,8907.0
2016-03-15 12:35:00,125.41,125.47,125.26,125.28,12762.0,108.7206,108.7726,108.5906,108.6079,12762.0
2016-03-15 12:40:00,125.28,125.28,125.13,125.23,11085.0,108.6079,108.6079,108.4779,108.5646,11085.0
2016-03-15 12:45:00,125.26,125.28,125.2,125.24,12305.0,108.5906,108.6079,108.5386,108.5732,12305.0
2016-03-15 12:50:00,125.23,125.27,125.09,125.09,11348.0,108.5646,108.5992,108.4432,108.4432,11348.0
2016-03-15 12:55:00,125.09,125.16,125.09,125.1,10702.0,108.4432,108.5039,108.4432,108.4519,10702.0
2016-03-15 13:00:00,125.11,125.11,124.96,125.01,18714.0,108.4605,108.4605,108.3305,108.3738,18714.0
2016-03-15 13:05:00,125.05,125.12,124.97,124.98,8594.0,108.4085,108.4692,108.3392,108.3478,8594.0
2016-03-15 13:10:00,124.97,125.11,124.96,125.02,30418.0,108.3392,108.4605,108.3305,108.3825,30418.0
2016-03-15 13:15:00,125.01,125.05,124.98,125.04,13867.0,108.3738,108.4085,108.3478,108.3999,13867.0
2016-03-15 13:20:00,125.08,125.21,125.07,125.18,17562.0,108.4345,108.5472,108.4259,108.5212,17562.0
2016-03-15 13:25:00,125.19,125.19,125.02,125.04,10002.0,108.5299,108.5299,108.3825,108.3999,10002.0
2016-03-15 13:30:00,125.04,125.14,125.02,125.1,12061.0,108.3999,108.4865,108.3825,108.4519,12061.0
2016-03-15 13:35:00,125.11,125.23,125.11,125.23,19596.0,108.4605,108.5646,108.4605,108.5646,19596.0
2016-03-15 13:40:00,125.23,125.35,125.12,125.15,31920.0,108.5646,108.6686,108.4692,108.4952,31920.0
2016-03-15 13:45:00,125.17,125.2,125.11,125.15,9526.0,108.5126,108.5386,108.4605,108.4952,9526.0
2016-03-15 13:50:00,125.13,125.2,125.08,125.2,13171.0,108.4779,108.5386,108.4345,108.5386,13171.0
2016-03-15 13:55:00,125.2,125.2,125.09,125.18,17814.0,108.5386,108.5386,108.4432,108.5212,17814.0
2016-03-15 14:00:00,125.19,125.25,125.17,125.22,18151.0,108.5299,108.5819,108.5126,108.5559,18151.0
2016-03-15 14:05:00,125.21,125.24,125.13,125.2,9327.0,108.5472,108.5732,108.4779,108.5386,9327.0
2016-03-15 14:10:00,125.22,125.25,125.19,125.25,11992.0,108.5559,108.5819,108.5299,108.5819,11992.0
2016-03-15 14:15:00,125.23,125.29,125.21,125.23,12690.0,108.5646,108.6166,108.5472,108.5646,12690.0
2016-03-15 14:20:00,125.23,125.25,125.08,125.16,31781.0,108.5646,108.5819,108.4345,108.5039,31781.0
2016-03-15 14:25:00,125.17,125.23,125.14,125.22,14061.0,108.5126,108.5646,108.4865,108.5559,14061.0
2016-03-15 14:30:00,125.22,125.25,125.15,125.25,7546.0,108.5559,108.5819,108.4952,108.5819,7546.0
2016-03-15 14:35:00,125.23,125.29,125.23,125.24,11473.0,108.5646,108.6166,108.5646,108.5732,11473.0
2016-03-15 14:40:00,125.25,125.26,125.04,125.09,11918.0,108.5819,108.5906,108.3999,108.4432,11918.0
2016-03-15 14:45:00,125.09,125.09,124.95,124.95,11009.0,108.4432,108.4432,108.3218,108.3218,11009.0
2016-03-15 14:50:00,124.98,125.01,124.82,124.87,17252.0,108.3478,108.3738,108.2091,108.2525,17252.0
2016-03-15 14:55:00,124.88,124.91,124.8,124.91,20619.0,108.2611,108.2872,108.1918,108.2872,20619.0
2016-03-15 15:00:00,124.89,124.95,124.86,124.89,27581.0,108.2698,108.3218,108.2438,108.2698,27581.0
2016-03-15 15:05:00,124.9,125.01,124.88,124.99,16894.0,108.2785,108.3738,108.2611,108.3565,16894.0
2016-03-15 15:10:00,124.97,125.05,124.93,124.96,19417.0,108.3392,108.4085,108.3045,108.3305,19417.0
2016-03-15 15:15:00,124.95,125.07,124.95,125.07,15063.0,108.3218,108.4259,108.3218,108.4259,15063.0
2016-03-15 15:20:00,125.08,125.09,124.93,124.97,28004.0,108.4345,108.4432,108.3045,108.3392,28004.0
2016-03-15 15:25:00,124.94,125.02,124.93,124.99,29168.0,108.3132,108.3825,108.3045,108.3565,29168.0
2016-03-15 15:30:00,125.0,125.03,124.93,124.97,50247.0,108.3652,108.3912,108.3045,108.3392,50247.0
2016-03-15 15:35:00,124.98,125.03,124.95,125.02,43115.0,108.3478,108.3912,108.3218,108.3825,43115.0
2016-03-15 15:40:00,125.01,125.03,124.97,124.99,35726.0,108.3738,108.3912,108.3392,108.3565,35726.0
2016-03-15 15:45:00,124.99,125.03,124.94,124.95,67631.0,108.3565,108.3912,108.3132,108.3218,67631.0
2016-03-15 15:50:00,124.94,124.99,124.92,124.98,67391.0,108.3132,108.3565,108.2958,108.3478,67391.0
2016-03-15 15:55:00,124.99,125.02,124.72,124.85,207592.0,108.3565,108.3825,108.1224,108.2351,207592.0
2016-03-16 09:30:00,124.39,124.88,124.1,124.64,43364.0,107.8364,108.2611,107.5849,108.0531,43364.0
2016-03-16 09:35:00,124.55,125.12,124.55,124.94,15214.0,107.9751,108.4692,107.9751,108.3132,15214.0
2016-03-16 09:40:00,124.92,125.03,124.73,125.03,7414.0,108.2958,108.3912,108.1311,108.3912,7414.0
2016-03-16 09:45:00,125.03,125.29,125.03,125.29,13051.0,108.3912,108.6166,108.3912,108.6166,13051.0
2016-03-16 09:50:00,125.26,125.46,125.15,125.15,17013.0,108.5906,108.764,108.4952,108.4952,17013.0
2016-03-16 09:55:00,125.13,125.13,124.78,124.95,9259.0,108.4779,108.4779,108.1745,108.3218,9259.0
2016-03-16 10:00:00,124.97,125.07,124.87,125.05,10947.0,108.3392,108.4259,108.2525,108.4085,10947.0
2016-03-16 10:05:00,125.08,125.37,125.08,125.37,13917.0,108.4345,108.6859,108.4345,108.6859,13917.0
2016-03-16 10:10:00,125.34,125.35,125.02,125.08,7559.0,108.6599,108.6686,108.3825,108.4345,7559.0
2016-03-16 10:15:00,125.03,125.07,124.77,124.81,15935.0,108.3912,108.4259,108.1658,108.2005,15935.0
2016-03-16 10:20:00,124.75,124.85,124.44,124.85,15208.0,108.1484,108.2351,107.8797,108.2351,15208.0
2016-03-16 10:25:00,124.87,124.88,124.67,124.81,9108.0,108.2525,108.2611,108.0791,108.2005,9108.0
2016-03-16 10:30:00,124.77,124.86,124.53,124.69,29510.0,108.1658,108.2438,107.9577,108.0964,29510.0
2016-03-16 10:35:00,124.71,125.09,124.7,124.96,17303.0,108.1138,108.4432,108.1051,108.3305,17303.0
2016-03-16 10:40:00,124.98,125.22,124.97,125.14,8013.0,108.3478,108.5559,108.3392,108.4865,8013.0
2016-03-16 10:45:00,125.17,125.17,124.92,124.92,9356.0,108.5126,108.5126,108.2958,108.2958,9356.0
2016-03-16 10:50:00,124.96,125.03,124.9,124.93,11578.0,108.3305,108.3912,108.2785,108.3045,11578.0
2016-03-16 10:55:00,124.93,125.1,124.89,125.06,10873.0,108.3045,108.4519,108.2698,108.4172,10873.0
2016-03-16 11:00:00,125.06,125.07,124.96,125.06,19550.0,108.4172,108.4259,108.3305,108.4172,19550.0
2016-03-16 11:05:00,125.05,125.06,124.81,124.81,19822.0,108.4085,108.4172,108.2005,108.2005,19822.0
2016-03-16 11:10:00,124.82,124.88,124.66,124.66,10811.0,108.2091,108.2611,108.0704,108.0704,10811.0
2016-03-16 11:15:00,124.67,124.7,124.57,124.6,13801.0,108.0791,108.1051,107.9924,108.0184,13801.0
2016-03-16 11:20:00,124.59,124.6,124.4,124.46,10955.0,108.0097,108.0184,107.845,107.897,10955.0
2016-03-16 11:25:00,124.43,124.6,124.41,124.6,33699.0,107.871,108.0184,107.8537,108.0184,33699.0
2016-03-16 11:30:00,124.6,124.63,124.54,124.56,17310.0,108.0184,108.0444,107.9664,107.9837,17310.0
2016-03-16 11:35:00,124.55,124.63,124.5,124.57,12545.0,107.9751,108.0444,107.9317,107.9924,12545.0
2016-03-16 11:40:00,124.58,124.73,124.5,124.7,19994.0,108.0011,108.1311,107.9317,108.1051,19994.0
2016-03-16 11:45:00,124.68,124.75,124.59,124.63,11685.0,108.0878,108.1484,108.0097,108.0444,11685.0
2016-03-16 11:50:00,124.63,124.68,124.6,124.65,14785.0,108.0444,108.0878,108.0184,108.0618,14785.0
2016-03-16 11:55:00,124.66,124.66,124.51,124.56,7897.0,108.0704,108.0704,107.9404,107.9837,7897.0
2016-03-16 12:00:00,124.56,124.71,124.49,124.65,19506.0,107.9837,108.1138,107.923,108.0618,19506.0
2016-03-16 12:05:00,124.66,124.79,124.62,124.71,26001.0,108.0704,108.1831,108.0357,108.1138,26001.0
2016-03-16 12:10:00,124.72,124.75,124.66,124.7,11421.0,108.1224,108.1484,108.0704,108.1051,11421.0
2016-03-16 12:15:00,124.7,124.85,124.68,124.79,11913.0,108.1051,108.2351,108.0878,108.1831,11913.0
2016-03-16 12:20:00,124.76,124.84,124.76,124.78,6890.0,108.1571,108.2265,108.1571,108.1745,6890.0
2016-03-16 12:25:00,124.82,124.88,124.76,124.85,11363.0,108.2091,108.2611,108.1571,108.2351,11363.0
2016-03-16 12:30:00,124.89,124.98,124.87,124.97,8989.0,108.2698,108.3478,108.2525,108.3392,8989.0
2016-03-16 12:35:00,124.97,124.97,124.69,124.72,9390.0,108.3392,108.3392,108.0964,108.1224,9390.0
2016-03-16 12:40:00,124.69,124.84,124.66,124.8,6912.0,108.0964,108.2265,108.0704,108.1918,6912.0
2016-03-16 12:45:00,124.79,124.82,124.71,124.71,6056.0,108.1831,108.2091,108.1138,108.1138,6056.0
2016-03-16 12:50:00,124.68,124.68,124.48,124.48,11289.0,108.0878,108.0878,107.9144,107.9144,11289.0
2016-03-16 12:55:00,124.46,124.49,124.34,124.34,26658.0,107.897,107.923,107.793,107.793,26658.0
2016-03-16 13:00:00,124.33,124.41,124.29,124.41,12937.0,107.7843,107.8537,107.7497,107.8537,12937.0
2016-03-16 13:05:00,124.41,124.54,124.38,124.39,17957.0,107.8537,107.9664,107.8277,107.8364,17957.0
2016-03-16 13:10:00,124.38,124.4,124.25,124.27,20009.0,107.8277,107.845,107.715,107.7323,20009.0
2016-03-16 13:15:00,124.26,124.47,124.22,124.45,9518.0,107.7237,107.9057,107.689,107.8884,9518.0
2016-03-16 13:20:00,124.45,124.47,124.27,124.27,10090.0,107.8884,107.9057,107.7323,107.7323,10090.0
2016-03-16 13:25:00,124.3,124.37,124.24,124.26,18850.0,107.7583,107.819,107.7063,107.7237,18850.0
2016-03-16 13:30:00,124.25,124.4,124.24,124.4,12711.0,107.715,107.845,107.7063,107.845,12711.0
2016-03-16 13:35:00,124.4,124.46,124.34,124.46,14569.0,107.845,107.897,107.793,107.897,14569.0
2016-03-16 13:40:00,124.46,124.54,124.45,124.52,17993.0,107.897,107.9664,107.8884,107.9491,17993.0
2016-03-16 13:45:00,124.54,124.56,124.36,124.42,22410.0,107.9664,107.9837,107.8103,107.8624,22410.0
2016-03-16 13:50:00,124.38,124.42,124.29,124.33,7693.0,107.8277,107.8624,107.7497,107.7843,7693.0
2016-03-16 13:55:00,124.29,124.46,124.28,124.43,7524.0,107.7497,107.897,107.741,107.871,7524.0
2016-03-16 14:00:00,124.53,125.3,124.33,125.14,46354.0,107.9577,108.6253,107.7843,108.4865,46354.0
2016-03-16 14:05:00,125.16,125.31,124.78,125.08,25980.0,108.5039,108.6339,108.1745,108.4345,25980.0
2016-03-16 14:10:00,125.03,125.1,124.6,124.6,14593.0,108.3912,108.4519,108.0184,108.0184,14593.0
2016-03-16 14:15:00,124.61,124.97,124.61,124.87,30294.0,108.0271,108.3392,108.0271,108.2525,30294.0
2016-03-16 14:20:00,124.83,125.09,124.75,125.0,15797.0,108.2178,108.4432,108.1484,108.3652,15797.0
2016-03-16 14:25:00,125.02,125.4,125.02,125.29,26047.0,108.3825,108.7119,108.3825,108.6166,26047.0
2016-03-16 14:30:00,125.35,125.4,125.1,125.11,18163.0,108.6686,108.7119,108.4519,108.4605,18163.0
2016-03-16 14:35:00,125.14,125.2,125.06,125.17,10031.0,108.4865,108.5386,108.4172,108.5126,10031.0
2016-03-16 14:40:00,125.22,125.5,125.22,125.46,16172.0,108.5559,108.7986,108.5559,108.764,16172.0
2016-03-16 14:45:00,125.41,125.55,125.4,125.4,23270.0,108.7206,108.842,108.7119,108.7119,23270.0
2016-03-16 14:50:00,125.43,125.47,125.33,125.38,12874.0,108.738,108.7726,108.6513,108.6946,12874.0
2016-03-16 14:55:00,125.38,125.38,124.89,124.92,15319.0,108.6946,108.6946,108.2698,108.2958,15319.0
2016-03-16 15:00:00,124.87,125.17,124.85,125.13,16437.0,108.2525,108.5126,108.2351,108.4779,16437.0
2016-03-16 15:05:00,125.09,125.22,125.04,125.13,19355.0,108.4432,108.5559,108.3999,108.4779,19355.0
2016-03-16 15:10:00,125.19,125.27,124.99,125.14,18670.0,108.5299,108.5992,108.3565,108.4865,18670.0
2016-03-16 15:15:00,125.11,125.19,125.03,125.08,13698.0,108.4605,108.5299,108.3912,108.4345,13698.0
2016-03-16 15:20:00,125.1,125.11,124.93,125.04,22218.0,108.4519,108.4605,108.3045,108.3999,22218.0
2016-03-16 15:25:00,125.05,125.25,125.02,125.23,13723.0,108.4085,108.5819,108.3825,108.5646,13723.0
2016-03-16 15:30:00,125.23,125.28,125.12,125.28,19203.0,108.5646,108.6079,108.4692,108.6079,19203.0
2016-03-16 15:35:00,125.28,125.39,125.16,125.37,34239.0,108.6079,108.7033,108.5039,108.6859,34239.0
2016-03-16 15:40:00,125.37,125.39,125.05,125.06,24669.0,108.6859,108.7033,108.4085,108.4172,24669.0
2016-03-16 15:45:00,125.02,125.09,124.96,125.02,35664.0,108.3825,108.4432,108.3305,108.3825,35664.0
2016-03-16 15:50:00,125.03,125.1,124.94,124.94,40149.0,108.3912,108.4519,108.3132,108.3132,40149.0
2016-03-16 15:55:00,124.94,124.98,124.78,124.9,179037.0,108.3132,108.3478,108.1745,108.2785,179037.0
2016-03-17 09:30:00,124.61,124.96,124.47,124.72,38081.0,108.0271,108.3305,107.9057,108.1224,38081.0
2016-03-17 09:35:00,124.74,124.78,124.29,124.38,10596.0,108.1398,108.1745,107.7497,107.8277,10596.0
2016-03-17 09:40:00,124.33,124.41,124.01,124.05,12979.0,107.7843,107.8537,107.5069,107.5416,12979.0
2016-03-17 09:45:00,124.07,124.12,123.85,124.0,13592.0,107.5589,107.6023,107.3682,107.4983,13592.0
2016-03-17 09:50:00,123.98,124.02,123.75,123.85,18393.0,107.4809,107.5156,107.2815,107.3682,18393.0
2016-03-17 09:55:00,123.81,123.81,123.35,123.56,33062.0,107.3335,107.3335,106.9348,107.1168,33062.0
2016-03-17 10:00:00,123.58,123.58,123.18,123.19,46820.0,107.1341,107.1341,106.7874,106.796,46820.0
2016-03-17 10:05:00,123.18,123.2,122.9,122.97,36887.0,106.7874,106.8047,106.5446,106.6053,36887.0
2016-03-17 10:10:00,122.91,122.91,122.29,122.47,60425.0,106.5533,106.5533,106.0158,106.1719,60425.0
2016-03-17 10:15:00,122.46,122.58,122.43,122.56,46725.0,106.1632,106.2672,106.1372,106.2499,46725.0
2016-03-17 10:20:00,122.56,122.71,122.47,122.64,46198.0,106.2499,106.3799,106.1719,106.3192,46198.0
2016-03-17 10:25:00,122.6,122.9,122.57,122.86,40036.0,106.2846,106.5446,106.2586,106.51,40036.0
2016-03-17 10:30:00,122.82,123.1,122.74,123.06,57508.0,106.4753,106.718,106.4059,106.6833,57508.0
2016-03-17 10:35:00,123.08,123.21,122.98,123.12,39389.0,106.7007,106.8134,106.614,106.7354,39389.0
2016-03-17 10:40:00,123.18,123.2,123.07,123.1,21127.0,106.7874,106.8047,106.692,106.718,21127.0
2016-03-17 10:45:00,123.08,123.12,122.98,123.03,44163.0,106.7007,106.7354,106.614,106.6573,44163.0
2016-03-17 10:50:00,123.02,123.15,122.9,123.15,27141.0,106.6487,106.7614,106.5446,106.7614,27141.0
2016-03-17 10:55:00,123.16,123.16,123.06,123.11,19979.0,106.77,106.77,106.6833,106.7267,19979.0
2016-03-17 11:00:00,123.12,123.13,122.88,122.9,21000.0,106.7354,106.744,106.5273,106.5446,21000.0
2016-03-17 11:05:00,122.87,122.99,122.86,122.92,29985.0,106.5186,106.6227,106.51,106.562,29985.0
2016-03-17 11:10:00,122.9,122.94,122.75,122.82,25918.0,106.5446,106.5793,106.4146,106.4753,25918.0
2016-03-17 11:15:00,122.83,122.91,122.74,122.75,27679.0,106.484,106.5533,106.4059,106.4146,27679.0
2016-03-17 11:20:00,122.76,122.76,122.45,122.71,28349.0,106.4233,106.4233,106.1545,106.3799,28349.0
2016-03-17 11:25:00,122.72,122.97,122.7,122.85,34095.0,106.3886,106.6053,106.3713,106.5013,34095.0
2016-03-17 11:30:00,122.82,122.89,122.76,122.79,19599.0,106.4753,106.536,106.4233,106.4493,19599.0
2016-03-17 11:35:00,122.8,122.83,122.5,122.5,30810.0,106.4579,106.484,106.1979,106.1979,30810.0
2016-03-17 11:40:00,122.47,122.5,122.37,122.41,34602.0,106.1719,106.1979,106.0852,106.1199,34602.0
2016-03-17 11:45:00,122.43,122.51,122.34,122.39,32120.0,106.1372,106.2065,106.0592,106.1025,32120.0
2016-03-17 11:50:00,122.41,122.56,122.38,122.52,23494.0,106.1199,106.2499,106.0938,106.2152,23494.0
2016-03-17 11:55:00,122.54,122.54,122.32,122.36,32326.0,106.2325,106.2325,106.0418,106.0765,32326.0
2016-03-17 12:00:00,122.36,122.37,122.22,122.25,59661.0,106.0765,106.0852,105.9551,105.9811,59661.0
2016-03-17 12:05:00,122.27,122.4,122.22,122.29,69217.0,105.9985,106.1112,105.9551,106.0158,69217.0
2016-03-17 12:10:00,122.29,122.5,122.27,122.45,40397.0,106.0158,106.1979,105.9985,106.1545,40397.0
2016-03-17 12:15:00,122.44,122.51,122.36,122.5,17828.0,106.1459,106.2065,106.0765,106.1979,17828.0
2016-03-17 12:20:00,122.5,122.75,122.48,122.73,44987.0,106.1979,106.4146,106.1805,106.3973,44987.0
2016-03-17 12:25:00,122.73,122.83,122.67,122.79,20734.0,106.3973,106.484,106.3452,106.4493,20734.0
2016-03-17 12:30:00,122.77,122.95,122.73,122.93,23082.0,106.4319,106.588,106.3973,106.5706,23082.0
2016-03-17 12:35:00,122.93,122.95,122.8,122.87,22550.0,106.5706,106.588,106.4579,106.5186,22550.0
2016-03-17 12:40:00,122.86,122.93,122.83,122.86,30998.0,106.51,106.5706,106.484,106.51,30998.0
2016-03-17 12:45:00,122.85,122.87,122.74,122.84,14803.0,106.5013,106.5186,106.4059,106.4926,14803.0
2016-03-17 12:50:00,122.83,122.86,122.77,122.83,33221.0,106.484,106.51,106.4319,106.484,33221.0
2016-03-17 12:55:00,122.84,122.95,122.83,122.92,27561.0,106.4926,106.588,106.484,106.562,27561.0
2016-03-17 13:00:00,122.87,122.95,122.87,122.92,21745.0,106.5186,106.588,106.5186,106.562,21745.0
2016-03-17 13:05:00,122.92,122.97,122.85,122.97,23319.0,106.562,106.6053,106.5013,106.6053,23319.0
2016-03-17 13:10:00,122.98,123.0,122.87,122.87,31882.0,106.614,106.6313,106.5186,106.5186,31882.0
2016-03-17 13:15:00,122.9,122.97,122.82,122.92,21435.0,106.5446,106.6053,106.4753,106.562,21435.0
2016-03-17 13:20:00,122.9,123.04,122.9,123.02,14607.0,106.5446,106.666,106.5446,106.6487,14607.0
2016-03-17 13:25:00,123.02,123.11,123.0,123.1,22439.0,106.6487,106.7267,106.6313,106.718,22439.0
2016-03-17 13:30:00,123.09,123.09,122.94,123.04,14205.0,106.7094,106.7094,106.5793,106.666,14205.0
2016-03-17 13:35:00,123.03,123.24,123.03,123.24,17511.0,106.6573,106.8394,106.6573,106.8394,17511.0
2016-03-17 13:40:00,123.25,123.38,123.25,123.38,35399.0,106.8481,106.9608,106.8481,106.9608,35399.0
2016-03-17 13:45:00,123.38,123.54,123.35,123.54,28621.0,106.9608,107.0995,106.9348,107.0995,28621.0
2016-03-17 13:50:00,123.54,123.8,123.49,123.79,29663.0,107.0995,107.3249,107.0561,107.3162,29663.0
2016-03-17 13:55:00,123.79,124.05,123.75,124.0,25321.0,107.3162,107.5416,107.2815,107.4983,25321.0
2016-03-17 14:00:00,124.0,124.05,123.96,124.05,42244.0,107.4983,107.5416,107.4636,107.5416,42244.0
2016-03-17 14:05:00,124.03,124.07,123.93,124.03,44767.0,107.5243,107.5589,107.4376,107.5243,44767.0
2016-03-17 14:10:00,124.04,124.4,124.03,124.35,55862.0,107.5329,107.845,107.5243,107.8017,55862.0
2016-03-17 14:15:00,124.34,124.51,124.31,124.41,34883.0,107.793,107.9404,107.767,107.8537,34883.0
2016-03-17 14:20:00,124.42,124.47,124.18,124.24,36983.0,107.8624,107.9057,107.6543,107.7063,36983.0
2016-03-17 14:25:00,124.24,124.25,123.97,123.97,15707.0,107.7063,107.715,107.4722,107.4722,15707.0
2016-03-17 14:30:00,123.98,124.16,123.9,124.04,25655.0,107.4809,107.637,107.4116,107.5329,25655.0
2016-03-17 14:35:00,124.06,124.15,124.0,124.06,19665.0,107.5503,107.6283,107.4983,107.5503,19665.0
2016-03-17 14:40:00,124.06,124.17,123.96,123.96,27631.0,107.5503,107.6456,107.4636,107.4636,27631.0
2016-03-17 14:45:00,123.97,124.03,123.9,123.97,22723.0,107.4722,107.5243,107.4116,107.4722,22723.0
2016-03-17 14:50:00,123.97,124.0,123.86,123.97,31596.0,107.4722,107.4983,107.3769,107.4722,31596.0
2016-03-17 14:55:00,123.96,123.98,123.85,123.87,23497.0,107.4636,107.4809,107.3682,107.3856,23497.0
2016-03-17 15:00:00,123.89,123.95,123.8,123.94,33844.0,107.4029,107.4549,107.3249,107.4462,33844.0
2016-03-17 15:05:00,123.94,123.95,123.84,123.88,23985.0,107.4462,107.4549,107.3595,107.3942,23985.0
2016-03-17 15:10:00,123.89,123.95,123.86,123.91,41700.0,107.4029,107.4549,107.3769,107.4202,41700.0
2016-03-17 15:15:00,123.9,123.95,123.85,123.92,29860.0,107.4116,107.4549,107.3682,107.4289,29860.0
2016-03-17 15:20:00,123.92,124.14,123.9,124.13,48661.0,107.4289,107.6196,107.4116,107.611,48661.0
2016-03-17 15:25:00,124.15,124.36,124.15,124.3,29327.0,107.6283,107.8103,107.6283,107.7583,29327.0
2016-03-17 15:30:00,124.29,124.29,124.03,124.23,39499.0,107.7497,107.7497,107.5243,107.6976,39499.0
2016-03-17 15:35:00,124.21,124.52,124.15,124.51,65524.0,107.6803,107.9491,107.6283,107.9404,65524.0
2016-03-17 15:40:00,124.52,124.52,124.38,124.47,60752.0,107.9491,107.9491,107.8277,107.9057,60752.0
2016-03-17 15:45:00,124.47,124.48,124.31,124.47,76477.0,107.9057,107.9144,107.767,107.9057,76477.0
2016-03-17 15:50:00,124.47,124.54,124.37,124.5,106090.0,107.9057,107.9664,107.819,107.9317,106090.0
2016-03-17 15:55:00,124.5,124.69,124.46,124.52,211631.0,107.9317,108.0964,107.897,107.9491,211631.0
2016-03-18 09:30:00,124.86,125.2,124.53,125.13,1137432.0,108.2438,108.5386,107.9577,108.4779,1137432.0
2016-03-18 09:35:00,125.01,125.59,125.01,125.45,52198.0,108.3738,108.8767,108.3738,108.7553,52198.0
2016-03-18 09:40:00,125.5,125.71,125.46,125.5,50927.0,108.7986,108.9807,108.764,108.7986,50927.0
2016-03-18 09:45:00,125.47,125.5,125.25,125.26,63599.0,108.7726,108.7986,108.5819,108.5906,63599.0
2016-03-18 09:50:00,125.29,125.44,125.12,125.24,30968.0,108.6166,108.7466,108.4692,108.5732,30968.0
2016-03-18 09:55:00,125.25,125.67,125.22,125.62,34917.0,108.5819,108.946,108.5559,108.9027,34917.0
2016-03-18 10:00:00,125.6,125.62,125.14,125.14,28041.0,108.8853,108.9027,108.4865,108.4865,28041.0
2016-03-18 10:05:00,125.14,125.14,124.9,124.98,80046.0,108.4865,108.4865,108.2785,108.3478,80046.0
2016-03-18 10:10:00,125.0,125.1,124.97,125.02,61978.0,108.3652,108.4519,108.3392,108.3825,61978.0
2016-03-18 10:15:00,125.05,125.1,124.93,125.05,26897.0,108.4085,108.4519,108.3045,108.4085,26897.0
2016-03-18 10:20:00,125.04,125.13,125.04,125.12,20798.0,108.3999,108.4779,108.3999,108.4692,20798.0
2016-03-18 10:25:00,125.11,125.15,125.09,125.15,37055.0,108.4605,108.4952,108.4432,108.4952,37055.0
2016-03-18 10:30:00,125.15,125.25,125.13,125.25,25673.0,108.4952,108.5819,108.4779,108.5819,25673.0
2016-03-18 10:35:00,125.25,125.25,125.17,125.24,28137.0,108.5819,108.5819,108.5126,108.5732,28137.0
2016-03-18 10:40:00,125.24,125.25,125.2,125.25,37584.0,108.5732,108.5819,108.5386,108.5819,37584.0
2016-03-18 10:45:00,125.25,125.33,125.25,125.29,35476.0,108.5819,108.6513,108.5819,108.6166,35476.0
2016-03-18 10:50:00,125.27,125.3,125.21,125.25,24662.0,108.5992,108.6253,108.5472,108.5819,24662.0
2016-03-18 10:55:00,125.26,125.35,125.17,125.26,21648.0,108.5906,108.6686,108.5126,108.5906,21648.0
2016-03-18 11:00:00,125.24,125.28,125.18,125.22,35762.0,108.5732,108.6079,108.5212,108.5559,35762.0
2016-03-18 11:05:00,125.25,125.35,125.22,125.24,49168.0,108.5819,108.6686,108.5559,108.5732,49168.0
2016-03-18 11:10:00,125.26,125.3,125.15,125.24,36917.0,108.5906,108.6253,108.4952,108.5732,36917.0
2016-03-18 11:15:00,125.23,125.39,125.23,125.39,44210.0,108.5646,108.7033,108.5646,108.7033,44210.0
2016-03-18 11:20:00,125.39,125.62,125.39,125.44,41016.0,108.7033,108.9027,108.7033,108.7466,41016.0
2016-03-18 11:25:00,125.44,125.64,125.4,125.63,23571.0,108.7466,108.92,108.7119,108.9113,23571.0
2016-03-18 11:30:00,125.64,125.89,125.63,125.85,31386.0,108.92,109.1367,108.9113,109.1021,31386.0
2016-03-18 11:35:00,125.85,126.1,125.83,126.07,37903.0,109.1021,109.3188,109.0847,109.2928,37903.0
2016-03-18 11:40:00,126.06,126.37,126.04,126.35,43882.0,109.2841,109.5529,109.2668,109.5355,43882.0
2016-03-18 11:45:00,126.37,126.59,126.35,126.59,24820.0,109.5529,109.7436,109.5355,109.7436,24820.0
2016-03-18 11:50:00,126.6,126.74,126.55,126.61,48368.0,109.7523,109.8736,109.7089,109.7609,48368.0
2016-03-18 11:55:00,126.62,126.78,126.61,126.76,51733.0,109.7696,109.9083,109.7609,109.891,51733.0
2016-03-18 12:00:00,126.75,126.81,126.68,126.79,50829.0,109.8823,109.9343,109.8216,109.917,50829.0
2016-03-18 12:05:00,126.8,126.81,126.75,126.78,21749.0,109.9256,109.9343,109.8823,109.9083,21749.0
2016-03-18 12:10:00,126.78,126.78,126.67,126.71,26026.0,109.9083,109.9083,109.8129,109.8476,26026.0
2016-03-18 12:15:00,126.72,126.92,126.72,126.92,29003.0,109.8563,110.0297,109.8563,110.0297,29003.0
2016-03-18 12:20:00,126.92,126.97,126.89,126.95,27149.0,110.0297,110.073,110.0037,110.0557,27149.0
2016-03-18 12:25:00,126.95,127.07,126.93,127.05,24731.0,110.0557,110.1597,110.0383,110.1424,24731.0
2016-03-18 12:30:00,127.07,127.08,126.72,126.76,29984.0,110.1597,110.1684,109.8563,109.891,29984.0
2016-03-18 12:35:00,126.76,126.91,126.74,126.88,21397.0,109.891,110.021,109.8736,109.995,21397.0
2016-03-18 12:40:00,126.89,126.9,126.76,126.78,16348.0,110.0037,110.0123,109.891,109.9083,16348.0
2016-03-18 12:45:00,126.77,126.79,126.72,126.78,12788.0,109.8996,109.917,109.8563,109.9083,12788.0
2016-03-18 12:50:00,126.76,126.86,126.75,126.86,27631.0,109.891,109.9777,109.8823,109.9777,27631.0
2016-03-18 12:55:00,126.85,126.89,126.8,126.85,42068.0,109.969,110.0037,109.9256,109.969,42068.0
2016-03-18 13:00:00,126.85,126.88,126.78,126.83,19863.0,109.969,109.995,109.9083,109.9516,19863.0
2016-03-18 13:05:00,126.82,126.88,126.76,126.76,20377.0,109.943,109.995,109.891,109.891,20377.0
2016-03-18 13:10:00,126.76,126.77,126.54,126.56,20820.0,109.891,109.8996,109.7002,109.7176,20820.0
2016-03-18 13:15:00,126.54,126.54,126.24,126.27,22739.0,109.7002,109.7002,109.4402,109.4662,22739.0
2016-03-18 13:20:00,126.26,126.44,126.26,126.38,26848.0,109.4575,109.6135,109.4575,109.5615,26848.0
2016-03-18 13:25:00,126.37,126.42,126.24,126.29,22504.0,109.5529,109.5962,109.4402,109.4835,22504.0
2016-03-18 13:30:00,126.36,126.37,126.16,126.22,16309.0,109.5442,109.5529,109.3708,109.4228,16309.0
2016-03-18 13:35:00,126.24,126.3,126.2,126.3,12484.0,109.4402,109.4922,109.4055,109.4922,12484.0
2016-03-18 13:40:00,126.28,126.43,126.26,126.42,20714.0,109.4748,109.6049,109.4575,109.5962,20714.0
2016-03-18 13:45:00,126.4,126.5,126.4,126.4,19691.0,109.5789,109.6656,109.5789,109.5789,19691.0
2016-03-18 13:50:00,126.39,126.39,126.24,126.3,24747.0,109.5702,109.5702,109.4402,109.4922,24747.0
2016-03-18 13:55:00,126.31,126.34,126.21,126.34,27061.0,109.5008,109.5269,109.4142,109.5269,27061.0
2016-03-18 14:00:00,126.34,126.55,126.34,126.52,21995.0,109.5269,109.7089,109.5269,109.6829,21995.0
2016-03-18 14:05:00,126.52,126.56,126.48,126.49,26389.0,109.6829,109.7176,109.6482,109.6569,26389.0
2016-03-18 14:10:00,126.5,126.51,126.36,126.38,33517.0,109.6656,109.6742,109.5442,109.5615,33517.0
2016-03-18 14:15:00,126.37,126.58,126.31,126.54,55991.0,109.5529,109.7349,109.5008,109.7002,55991.0
2016-03-18 14:20:00,126.56,126.66,126.48,126.6,24256.0,109.7176,109.8043,109.6482,109.7523,24256.0
2016-03-18 14:25:00,126.58,126.6,126.51,126.57,31283.0,109.7349,109.7523,109.6742,109.7262,31283.0
2016-03-18 14:30:00,126.56,126.75,126.53,126.75,30747.0,109.7176,109.8823,109.6916,109.8823,30747.0
2016-03-18 14:35:00,126.73,126.82,126.72,126.77,29648.0,109.865,109.943,109.8563,109.8996,29648.0
2016-03-18 14:40:00,126.77,126.8,126.71,126.78,34705.0,109.8996,109.9256,109.8476,109.9083,34705.0
2016-03-18 14:45:00,126.76,126.84,126.74,126.82,33224.0,109.891,109.9603,109.8736,109.943,33224.0
2016-03-18 14:50:00,126.82,126.82,126.68,126.68,36500.0,109.943,109.943,109.8216,109.8216,36500.0
2016-03-18 14:55:00,126.67,126.7,126.62,126.65,29629.0,109.8129,109.8389,109.7696,109.7956,29629.0
2016-03-18 15:00:00,126.65,126.77,126.64,126.65,52733.0,109.7956,109.8996,109.7869,109.7956,52733.0
2016-03-18 15:05:00,126.65,126.78,126.6,126.64,50069.0,109.7956,109.9083,109.7523,109.7869,50069.0
2016-03-18 15:10:00,126.65,126.81,126.64,126.78,30334.0,109.7956,109.9343,109.7869,109.9083,30334.0
2016-03-18 15:15:00,126.79,126.95,126.69,126.92,103198.0,109.917,110.0557,109.8303,110.0297,103198.0
2016-03-18 15:20:00,126.91,127.0,126.85,126.86,52062.0,110.021,110.099,109.969,109.9777,52062.0
2016-03-18 15:25:00,126.87,126.88,126.72,126.72,38416.0,109.9863,109.995,109.8563,109.8563,38416.0
2016-03-18 15:30:00,126.74,126.74,126.67,126.69,59369.0,109.8736,109.8736,109.8129,109.8303,59369.0
2016-03-18 15:35:00,126.68,126.73,126.64,126.69,49398.0,109.8216,109.865,109.7869,109.8303,49398.0
2016-03-18 15:40:00,126.69,126.81,126.69,126.78,70885.0,109.8303,109.9343,109.8303,109.9083,70885.0
2016-03-18 15:45:00,126.77,126.86,126.7,126.73,126457.0,109.8996,109.9777,109.8389,109.865,126457.0
2016-03-18 15:50:00,126.73,126.74,126.55,126.55,97762.0,109.865,109.8736,109.7089,109.7089,97762.0
2016-03-18 15:55:00,126.56,126.7,126.43,126.54,337064.0,109.7176,109.8389,109.6049,109.7002,337064.0
2016-03-21 09:30:00,126.24,126.89,126.05,126.84,65552.0,109.4402,110.0037,109.2754,109.9603,65552.0
2016-03-21 09:35:00,126.84,126.93,126.52,126.53,21027.0,109.9603,110.0383,109.6829,109.6916,21027.0
2016-03-21 09:40:00,126.53,126.8,126.35,126.58,26463.0,109.6916,109.9256,109.5355,109.7349,26463.0
2016-03-21 09:45:00,126.59,126.68,126.14,126.54,23751.0,109.7436,109.8216,109.3535,109.7002,23751.0
2016-03-21 09:50:00,126.42,126.57,126.19,126.26,17081.0,109.5962,109.7262,109.3968,109.4575,17081.0
2016-03-21 09:55:00,126.2,126.55,126.2,126.37,16110.0,109.4055,109.7089,109.4055,109.5529,16110.0
2016-03-21 10:00:00,126.38,126.46,126.21,126.3,18032.0,109.5615,109.6309,109.4142,109.4922,18032.0
2016-03-21 10:05:00,126.31,126.34,126.17,126.18,57209.0,109.5008,109.5269,109.3795,109.3881,57209.0
2016-03-21 10:10:00,126.18,126.19,125.97,126.08,28268.0,109.3881,109.3968,109.2061,109.3015,28268.0
2016-03-21 10:15:00,126.09,126.49,126.07,126.44,17051.0,109.3101,109.6569,109.2928,109.6135,17051.0
2016-03-21 10:20:00,126.46,126.55,126.42,126.46,13128.0,109.6309,109.7089,109.5962,109.6309,13128.0
2016-03-21 10:25:00,126.46,126.48,126.13,126.17,10562.0,109.6309,109.6482,109.3448,109.3795,10562.0
2016-03-21 10:30:00,126.1,126.37,126.03,126.37,16132.0,109.3188,109.5529,109.2581,109.5529,16132.0
2016-03-21 10:35:00,126.34,126.5,126.29,126.29,13380.0,109.5269,109.6656,109.4835,109.4835,13380.0
2016-03-21 10:40:00,126.28,126.34,126.18,126.27,17711.0,109.4748,109.5269,109.3881,109.4662,17711.0
2016-03-21 10:45:00,126.23,126.23,126.08,126.16,14820.0,109.4315,109.4315,109.3015,109.3708,14820.0
2016-03-21 10:50:00,126.16,126.18,126.01,126.06,20039.0,109.3708,109.3881,109.2408,109.2841,20039.0
2016-03-21 10:55:00,126.05,126.15,125.92,125.98,27827.0,109.2754,109.3621,109.1627,109.2148,27827.0
2016-03-21 11:00:00,126.01,126.14,126.01,126.09,19058.0,109.2408,109.3535,109.2408,109.3101,19058.0
2016-03-21 11:05:00,126.09,126.14,125.76,125.79,38988.0,109.3101,109.3535,109.024,109.05,38988.0
2016-03-21 11:10:00,125.76,125.87,125.68,125.73,38597.0,109.024,109.1194,108.9547,108.998,38597.0
2016-03-21 11:15:00,125.74,126.12,125.72,126.12,65615.0,109.0067,109.3361,108.9894,109.3361,65615.0
2016-03-21 11:20:00,126.13,126.43,126.13,126.31,63602.0,109.3448,109.6049,109.3448,109.5008,63602.0
2016-03-21 11:25:00,126.27,126.52,126.23,126.47,99858.0,109.4662,109.6829,109.4315,109.6396,99858.0
2016-03-21 11:30:00,126.48,126.58,126.35,126.46,63705.0,109.6482,109.7349,109.5355,109.6309,63705.0
2016-03-21 11:35:00,126.46,126.89,126.46,126.89,40824.0,109.6309,110.0037,109.6309,110.0037,40824.0
2016-03-21 11:40:00,126.87,126.89,126.58,126.74,28810.0,109.9863,110.0037,109.7349,109.8736,28810.0
2016-03-21 11:45:00,126.76,126.84,126.73,126.82,35604.0,109.891,109.9603,109.865,109.943,35604.0
2016-03-21 11:50:00,126.85,126.95,126.81,126.92,26969.0,109.969,110.0557,109.9343,110.0297,26969.0
2016-03-21 11:55:00,126.92,126.94,126.78,126.9,20151.0,110.0297,110.047,109.9083,110.0123,20151.0
2016-03-21 12:00:00,126.88,126.89,126.66,126.73,20641.0,109.995,110.0037,109.8043,109.865,20641.0
2016-03-21 12:05:00,126.69,126.86,126.68,126.84,15656.0,109.8303,109.9777,109.8216,109.9603,15656.0
2016-03-21 12:10:00,126.83,126.96,126.82,126.95,17451.0,109.9516,110.0643,109.943,110.0557,17451.0
2016-03-21 12:15:00,126.95,127.0,126.8,126.87,23094.0,110.0557,110.099,109.9256,109.9863,23094.0
2016-03-21 12:20:00,126.86,127.0,126.73,126.73,22655.0,109.9777,110.099,109.865,109.865,22655.0
2016-03-21 12:25:00,126.71,126.76,126.61,126.75,22817.0,109.8476,109.891,109.7609,109.8823,22817.0
2016-03-21 12:30:00,126.78,126.85,126.67,126.69,9313.0,109.9083,109.969,109.8129,109.8303,9313.0
2016-03-21 12:35:00,126.67,126.72,126.56,126.56,15020.0,109.8129,109.8563,109.7176,109.7176,15020.0
2016-03-21 12:40:00,126.55,126.62,126.43,126.56,18478.0,109.7089,109.7696,109.6049,109.7176,18478.0
2016-03-21 12:45:00,126.51,126.51,126.41,126.48,8888.0,109.6742,109.6742,109.5875,109.6482,8888.0
2016-03-21 12:50:00,126.5,126.56,126.32,126.42,23171.0,109.6656,109.7176,109.5095,109.5962,23171.0
2016-03-21 12:55:00,126.43,126.58,126.38,126.58,20862.0,109.6049,109.7349,109.5615,109.7349,20862.0
2016-03-21 13:00:00,126.59,126.59,126.38,126.49,13764.0,109.7436,109.7436,109.5615,109.6569,13764.0
2016-03-21 13:05:00,126.51,126.57,126.36,126.52,27330.0,109.6742,109.7262,109.5442,109.6829,27330.0
2016-03-21 13:10:00,126.53,126.58,126.44,126.56,28457.0,109.6916,109.7349,109.6135,109.7176,28457.0
2016-03-21 13:15:00,126.51,126.54,126.42,126.5,10003.0,109.6742,109.7002,109.5962,109.6656,10003.0
2016-03-21 13:20:00,126.51,126.54,126.44,126.53,12645.0,109.6742,109.7002,109.6135,109.6916,12645.0
2016-03-21 13:25:00,126.51,126.58,126.49,126.56,10405.0,109.6742,109.7349,109.6569,109.7176,10405.0
2016-03-21 13:30:00,126.55,126.64,126.47,126.57,22673.0,109.7089,109.7869,109.6396,109.7262,22673.0
2016-03-21 13:35:00,126.58,126.72,126.56,126.72,16392.0,109.7349,109.8563,109.7176,109.8563,16392.0
2016-03-21 13:40:00,126.71,126.78,126.64,126.78,19701.0,109.8476,109.9083,109.7869,109.9083,19701.0
2016-03-21 13:45:00,126.77,126.81,126.53,126.58,24985.0,109.8996,109.9343,109.6916,109.7349,24985.0
2016-03-21 13:50:00,126.55,126.63,126.49,126.49,15647.0,109.7089,109.7783,109.6569,109.6569,15647.0
2016-03-21 13:55:00,126.48,126.68,126.43,126.64,13716.0,109.6482,109.8216,109.6049,109.7869,13716.0
2016-03-21 14:00:00,126.65,126.72,126.57,126.62,10453.0,109.7956,109.8563,109.7262,109.7696,10453.0
2016-03-21 14:05:00,126.63,126.7,126.53,126.53,23477.0,109.7783,109.8389,109.6916,109.6916,23477.0
2016-03-21 14:10:00,126.5,126.76,126.5,126.72,10800.0,109.6656,109.891,109.6656,109.8563,10800.0
2016-03-21 14:15:00,126.72,126.82,126.71,126.76,17392.0,109.8563,109.943,109.8476,109.891,17392.0
2016-03-21 14:20:00,126.76,126.82,126.66,126.81,14003.0,109.891,109.943,109.8043,109.9343,14003.0
2016-03-21 14:25:00,126.79,126.93,126.78,126.93,13308.0,109.917,110.0383,109.9083,110.0383,13308.0
2016-03-21 14:30:00,126.91,126.95,126.77,126.78,18864.0,110.021,110.0557,109.8996,109.9083,18864.0
2016-03-21 14:35:00,126.76,126.8,126.65,126.72,19454.0,109.891,109.9256,109.7956,109.8563,19454.0
2016-03-21 14:40:00,126.72,126.81,126.65,126.81,27472.0,109.8563,109.9343,109.7956,109.9343,27472.0
2016-03-21 14:45:00,126.77,126.8,126.53,126.54,23272.0,109.8996,109.9256,109.6916,109.7002,23272.0
2016-03-21 14:50:00,126.54,126.65,126.54,126.59,11831.0,109.7002,109.7956,109.7002,109.7436,11831.0
2016-03-21 14:55:00,126.61,126.85,126.59,126.74,19152.0,109.7609,109.969,109.7436,109.8736,19152.0
2016-03-21 15:00:00,126.73,126.75,126.62,126.65,14529.0,109.865,109.8823,109.7696,109.7956,14529.0
2016-03-21 15:05:00,126.66,126.78,126.62,126.77,15004.0,109.8043,109.9083,109.7696,109.8996,15004.0
2016-03-21 15:10:00,126.76,126.86,126.73,126.82,13889.0,109.891,109.9777,109.865,109.943,13889.0
2016-03-21 15:15:00,126.8,126.84,126.69,126.72,22317.0,109.9256,109.9603,109.8303,109.8563,22317.0
2016-03-21 15:20:00,126.71,126.78,126.67,126.76,11136.0,109.8476,109.9083,109.8129,109.891,11136.0
2016-03-21 15:25:00,126.78,126.87,126.71,126.76,16612.0,109.9083,109.9863,109.8476,109.891,16612.0
2016-03-21 15:30:00,126.73,126.75,126.49,126.6,28163.0,109.865,109.8823,109.6569,109.7523,28163.0
2016-03-21 15:35:00,126.61,126.63,126.52,126.55,27407.0,109.7609,109.7783,109.6829,109.7089,27407.0
2016-03-21 15:40:00,126.55,126.75,126.5,126.74,40447.0,109.7089,109.8823,109.6656,109.8736,40447.0
2016-03-21 15:45:00,126.76,126.77,126.67,126.71,38031.0,109.891,109.8996,109.8129,109.8476,38031.0
2016-03-21 15:50:00,126.71,126.75,126.63,126.67,48673.0,109.8476,109.8823,109.7783,109.8129,48673.0
2016-03-21 15:55:00,126.68,126.88,126.63,126.76,140266.0,109.8216,109.995,109.7783,109.891,140266.0
2016-03-22 09:30:00,126.65,126.91,126.02,126.28,79859.0,109.7956,110.021,109.2494,109.4748,79859.0
2016-03-22 09:35:00,126.38,126.97,126.31,126.89,30832.0,109.5615,110.073,109.5008,110.0037,30832.0
2016-03-22 09:40:00,126.79,126.88,126.32,126.47,20613.0,109.917,109.995,109.5095,109.6396,20613.0
2016-03-22 09:45:00,126.45,126.84,126.44,126.76,30657.0,109.6222,109.9603,109.6135,109.891,30657.0
2016-03-22 09:50:00,126.77,126.83,126.56,126.69,30170.0,109.8996,109.9516,109.7176,109.8303,30170.0
2016-03-22 09:55:00,126.71,127.2,126.71,127.06,39995.0,109.8476,110.2724,109.8476,110.151,39995.0
2016-03-22 10:00:00,127.03,127.29,126.81,127.24,27999.0,110.125,110.3504,109.9343,110.3071,27999.0
2016-03-22 10:05:00,127.19,127.22,127.05,127.05,26651.0,110.2637,110.2897,110.1424,110.1424,26651.0
2016-03-22 10:10:00,127.07,127.26,127.07,127.17,45807.0,110.1597,110.3244,110.1597,110.2464,45807.0
2016-03-22 10:15:00,127.21,127.23,126.93,127.08,80409.0,110.2811,110.2984,110.0383,110.1684,80409.0
2016-03-22 10:20:00,127.08,127.44,127.08,127.24,29126.0,110.1684,110.4805,110.1684,110.3071,29126.0
2016-03-22 10:25:00,127.27,127.37,127.16,127.16,13056.0,110.3331,110.4198,110.2377,110.2377,13056.0
2016-03-22 10:30:00,127.15,127.18,126.92,126.92,33458.0,110.2291,110.2551,110.0297,110.0297,33458.0
2016-03-22 10:35:00,126.95,127.09,126.93,127.06,20262.0,110.0557,110.177,110.0383,110.151,20262.0
2016-03-22 10:40:00,127.05,127.08,126.96,127.04,18360.0,110.1424,110.1684,110.0643,110.1337,18360.0
2016-03-22 10:45:00,127.08,127.14,127.0,127.08,15918.0,110.1684,110.2204,110.099,110.1684,15918.0
2016-03-22 10:50:00,127.08,127.16,126.92,126.97,25244.0,110.1684,110.2377,110.0297,110.073,25244.0
2016-03-22 10:55:00,126.96,127.06,126.94,127.02,20496.0,110.0643,110.151,110.047,110.1164,20496.0
2016-03-22 11:00:00,127.02,127.06,126.93,127.03,21783.0,110.1164,110.151,110.0383,110.125,21783.0
2016-03-22 11:05:00,127.03,127.1,126.99,127.05,37305.0,110.125,110.1857,110.0904,110.1424,37305.0
2016-03-22 11:10:00,127.05,127.16,127.03,127.06,24525.0,110.1424,110.2377,110.125,110.151,24525.0
2016-03-22 11:15:00,127.08,127.19,127.07,127.14,22951.0,110.1684,110.2637,110.1597,110.2204,22951.0
2016-03-22 11:20:00,127.13,127.18,127.09,127.13,40317.0,110.2117,110.2551,110.177,110.2117,40317.0
2016-03-22 11:25:00,127.14,127.14,126.9,127.06,29165.0,110.2204,110.2204,110.0123,110.151,29165.0
2016-03-22 11:30:00,127.06,127.19,127.02,127.15,17616.0,110.151,110.2637,110.1164,110.2291,17616.0
2016-03-22 11:35:00,127.15,127.28,127.13,127.22,12966.0,110.2291,110.3418,110.2117,110.2897,12966.0
2016-03-22 11:40:00,127.19,127.31,127.16,127.26,12690.0,110.2637,110.3678,110.2377,110.3244,12690.0
2016-03-22 11:45:00,127.28,127.37,127.22,127.28,11673.0,110.3418,110.4198,110.2897,110.3418,11673.0
2016-03-22 11:50:00,127.28,127.31,127.2,127.27,23533.0,110.3418,110.3678,110.2724,110.3331,23533.0
2016-03-22 11:55:00,127.27,127.28,127.11,127.16,41772.0,110.3331,110.3418,110.1944,110.2377,41772.0
2016-03-22 12:00:00,127.14,127.23,127.13,127.16,19847.0,110.2204,110.2984,110.2117,110.2377,19847.0
2016-03-22 12:05:00,127.17,127.25,127.08,127.2,19083.0,110.2464,110.3157,110.1684,110.2724,19083.0
2016-03-22 12:10:00,127.2,127.23,127.13,127.18,11454.0,110.2724,110.2984,110.2117,110.2551,11454.0
2016-03-22 12:15:00,127.2,127.35,127.18,127.22,11696.0,110.2724,110.4024,110.2551,110.2897,11696.0
2016-03-22 12:20:00,127.22,127.3,127.14,127.17,19534.0,110.2897,110.3591,110.2204,110.2464,19534.0
2016-03-22 12:25:00,127.17,127.48,127.17,127.48,40020.0,110.2464,110.5151,110.2464,110.5151,40020.0
2016-03-22 12:30:00,127.45,127.58,127.39,127.56,30475.0,110.4891,110.6018,110.4371,110.5845,30475.0
2016-03-22 12:35:00,127.57,127.77,127.54,127.76,30558.0,110.5932,110.7665,110.5672,110.7579,30558.0
2016-03-22 12:40:00,127.75,128.19,127.75,128.03,39243.0,110.7492,111.1307,110.7492,110.9919,39243.0
2016-03-22 12:45:00,128.01,128.04,127.76,127.77,15699.0,110.9746,111.0006,110.7579,110.7665,15699.0
2016-03-22 12:50:00,127.79,128.0,127.79,127.97,35626.0,110.7839,110.9659,110.7839,110.9399,35626.0
2016-03-22 12:55:00,127.97,128.16,127.97,128.14,17665.0,110.9399,111.1046,110.9399,111.0873,17665.0
2016-03-22 13:00:00,128.12,128.26,128.09,128.25,31870.0,111.07,111.1913,111.044,111.1827,31870.0
2016-03-22 13:05:00,128.24,128.4,128.24,128.29,39225.0,111.174,111.3127,111.174,111.2173,39225.0
2016-03-22 13:10:00,128.31,128.33,128.25,128.26,27184.0,111.2347,111.252,111.1827,111.1913,27184.0
2016-03-22 13:15:00,128.26,128.36,128.22,128.29,21067.0,111.1913,111.278,111.1567,111.2173,21067.0
2016-03-22 13:20:00,128.27,128.39,128.26,128.38,20734.0,111.2,111.304,111.1913,111.2954,20734.0
2016-03-22 13:25:00,128.38,128.66,128.37,128.61,59221.0,111.2954,111.5381,111.2867,111.4948,59221.0
2016-03-22 13:30:00,128.61,128.79,128.48,128.48,66522.0,111.4948,111.6508,111.3821,111.3821,66522.0
2016-03-22 13:35:00,128.49,128.55,128.45,128.51,52623.0,111.3907,111.4427,111.3561,111.4081,52623.0
2016-03-22 13:40:00,128.51,128.56,128.5,128.56,82930.0,111.4081,111.4514,111.3994,111.4514,82930.0
2016-03-22 13:45:00,128.56,128.66,128.54,128.62,46782.0,111.4514,111.5381,111.4341,111.5034,46782.0
2016-03-22 13:50:00,128.65,128.66,128.57,128.66,23101.0,111.5294,111.5381,111.4601,111.5381,23101.0
2016-03-22 13:55:00,128.66,128.8,128.63,128.65,31551.0,111.5381,111.6595,111.5121,111.5294,31551.0
2016-03-22 14:00:00,128.65,128.8,128.63,128.77,26099.0,111.5294,111.6595,111.5121,111.6335,26099.0
2016-03-22 14:05:00,128.77,128.82,128.61,128.64,59000.0,111.6335,111.6768,111.4948,111.5208,59000.0
2016-03-22 14:10:00,128.64,128.66,128.47,128.48,20600.0,111.5208,111.5381,111.3734,111.3821,20600.0
2016-03-22 14:15:00,128.49,128.56,128.37,128.5,24989.0,111.3907,111.4514,111.2867,111.3994,24989.0
2016-03-22 14:20:00,128.47,128.49,128.37,128.42,11838.0,111.3734,111.3907,111.2867,111.33,11838.0
2016-03-22 14:25:00,128.43,128.74,128.43,128.59,27853.0,111.3387,111.6075,111.3387,111.4774,27853.0
2016-03-22 14:30:00,128.59,128.81,128.56,128.68,40455.0,111.4774,111.6681,111.4514,111.5554,40455.0
2016-03-22 14:35:00,128.68,128.72,128.61,128.64,21375.0,111.5554,111.5901,111.4948,111.5208,21375.0
2016-03-22 14:40:00,128.63,128.67,128.38,128.39,23148.0,111.5121,111.5468,111.2954,111.304,23148.0
2016-03-22 14:45:00,128.38,128.48,128.33,128.33,17271.0,111.2954,111.3821,111.252,111.252,17271.0
2016-03-22 14:50:00,128.34,128.39,128.04,128.07,34487.0,111.2607,111.304,111.0006,111.0266,34487.0
2016-03-22 14:55:00,128.06,128.07,127.95,128.0,35270.0,111.018,111.0266,110.9226,110.9659,35270.0
2016-03-22 15:00:00,128.0,128.12,127.98,128.0,28886.0,110.9659,111.07,110.9486,110.9659,28886.0
2016-03-22 15:05:00,127.99,128.03,127.93,127.97,27446.0,110.9573,110.9919,110.9053,110.9399,27446.0
2016-03-22 15:10:00,127.98,127.98,127.85,127.91,45522.0,110.9486,110.9486,110.8359,110.8879,45522.0
2016-03-22 15:15:00,127.93,127.93,127.61,127.69,36636.0,110.9053,110.9053,110.6278,110.6972,36636.0
2016-03-22 15:20:00,127.72,127.84,127.7,127.8,36591.0,110.7232,110.8272,110.7059,110.7926,36591.0
2016-03-22 15:25:00,127.81,127.86,127.74,127.82,27098.0,110.8012,110.8446,110.7405,110.8099,27098.0
2016-03-22 15:30:00,127.8,127.99,127.79,127.9,36314.0,110.7926,110.9573,110.7839,110.8792,36314.0
2016-03-22 15:35:00,127.91,128.0,127.82,127.9,60040.0,110.8879,110.9659,110.8099,110.8792,60040.0
2016-03-22 15:40:00,127.92,128.06,127.89,128.05,48799.0,110.8966,111.018,110.8706,111.0093,48799.0
2016-03-22 15:45:00,128.04,128.14,127.94,128.13,78346.0,111.0006,111.0873,110.9139,111.0786,78346.0
2016-03-22 15:50:00,128.1,128.14,127.97,128.02,61591.0,111.0526,111.0873,110.9399,110.9833,61591.0
2016-03-22 15:55:00,128.03,128.26,128.01,128.07,192883.0,110.9919,111.1913,110.9746,111.0266,192883.0
2016-03-23 09:30:00,128.15,128.88,128.02,128.41,88910.0,111.096,111.7288,110.9833,111.3214,88910.0
2016-03-23 09:35:00,128.47,128.6,128.02,128.33,115747.0,111.3734,111.4861,110.9833,111.252,115747.0
2016-03-23 09:40:00,128.37,128.72,128.06,128.6,77105.0,111.2867,111.5901,111.018,111.4861,77105.0
2016-03-23 09:45:00,128.59,128.68,128.02,128.15,27518.0,111.4774,111.5554,110.9833,111.096,27518.0
2016-03-23 09:50:00,128.14,128.61,128.04,128.53,36785.0,111.0873,111.4948,111.0006,111.4254,36785.0
2016-03-23 09:55:00,128.57,128.58,128.23,128.33,29548.0,111.4601,111.4688,111.1653,111.252,29548.0
2016-03-23 10:00:00,128.27,128.42,128.14,128.19,105287.0,111.2,111.33,111.0873,111.1307,105287.0
2016-03-23 10:05:00,128.19,128.63,128.13,128.52,63037.0,111.1307,111.5121,111.0786,111.4167,63037.0
2016-03-23 10:10:00,128.51,128.81,128.49,128.58,135845.0,111.4081,111.6681,111.3907,111.4688,135845.0
2016-03-23 10:15:00,128.65,129.04,128.58,129.03,88015.0,111.5294,111.8675,111.4688,111.8589,88015.0
2016-03-23 10:20:00,129.01,129.3,128.98,129.06,93708.0,111.8415,112.0929,111.8155,111.8849,93708.0
2016-03-23 10:25:00,129.1,129.17,128.94,129.03,172454.0,111.9196,111.9802,111.7808,111.8589,172454.0
2016-03-23 10:30:00,129.01,129.24,128.87,128.95,80961.0,111.8415,112.0409,111.7202,111.7895,80961.0
2016-03-23 10:35:00,128.92,129.3,128.91,129.18,63992.0,111.7635,112.0929,111.7548,111.9889,63992.0
2016-03-23 10:40:00,129.18,129.28,129.08,129.23,54595.0,111.9889,112.0756,111.9022,112.0323,54595.0
2016-03-23 10:45:00,129.25,129.65,129.17,129.6,87033.0,112.0496,112.3964,111.9802,112.353,87033.0
2016-03-23 10:50:00,129.6,129.76,129.38,129.5,149798.0,112.353,112.4917,112.1623,112.2663,149798.0
2016-03-23 10:55:00,129.49,129.84,129.41,129.81,80073.0,112.2577,112.5611,112.1883,112.5351,80073.0
2016-03-23 11:00:00,129.78,129.84,129.5,129.71,145307.0,112.5091,112.5611,112.2663,112.4484,145307.0
2016-03-23 11:05:00,129.71,129.93,129.67,129.79,79786.0,112.4484,112.6391,112.4137,112.5177,79786.0
2016-03-23 11:10:00,129.79,129.93,129.61,129.79,82739.0,112.5177,112.6391,112.3617,112.5177,82739.0
2016-03-23 11:15:00,129.79,129.87,129.65,129.72,55219.0,112.5177,112.5871,112.3964,112.457,55219.0
2016-03-23 11:20:00,129.72,129.83,129.57,129.69,98421.0,112.457,112.5524,112.327,112.431,98421.0
2016-03-23 11:25:00,129.69,129.7,129.28,129.58,113283.0,112.431,112.4397,112.0756,112.3357,113283.0
2016-03-23 11:30:00,129.64,129.82,129.39,129.78,94752.0,112.3877,112.5437,112.171,112.5091,94752.0
2016-03-23 11:35:00,129.72,129.9,129.69,129.87,42001.0,112.457,112.6131,112.431,112.5871,42001.0
2016-03-23 11:40:00,129.82,130.07,129.72,129.79,117070.0,112.5437,112.7605,112.457,112.5177,117070.0
2016-03-23 11:45:00,129.79,129.94,129.69,129.78,71623.0,112.5177,112.6478,112.431,112.5091,71623.0
2016-03-23 11:50:00,129.74,129.87,129.69,129.77,63927.0,112.4744,112.5871,112.431,112.5004,63927.0
2016-03-23 11:55:00,129.77,129.84,129.69,129.8,79654.0,112.5004,112.5611,112.431,112.5264,79654.0
2016-03-23 12:00:00,129.78,129.84,129.69,129.82,45233.0,112.5091,112.5611,112.431,112.5437,45233.0
2016-03-23 12:05:00,129.79,129.99,129.75,129.85,43618.0,112.5177,112.6911,112.4831,112.5697,43618.0
2016-03-23 12:10:00,129.84,130.03,129.82,129.95,45796.0,112.5611,112.7258,112.5437,112.6564,45796.0
2016-03-23 12:15:00,129.92,130.0,129.78,129.85,36112.0,112.6304,112.6998,112.5091,112.5697,36112.0
2016-03-23 12:20:00,129.85,129.89,129.8,129.87,33328.0,112.5697,112.6044,112.5264,112.5871,33328.0
2016-03-23 12:25:00,129.85,130.03,129.81,130.03,28294.0,112.5697,112.7258,112.5351,112.7258,28294.0
2016-03-23 12:30:00,130.03,130.25,129.99,130.18,37188.0,112.7258,112.9165,112.6911,112.8558,37188.0
2016-03-23 12:35:00,130.18,130.2,129.98,130.16,34003.0,112.8558,112.8732,112.6824,112.8385,34003.0
2016-03-23 12:40:00,130.19,130.25,130.01,130.06,32060.0,112.8645,112.9165,112.7085,112.7518,32060.0
2016-03-23 12:45:00,130.04,130.13,129.94,130.04,29544.0,112.7345,112.8125,112.6478,112.7345,29544.0
2016-03-23 12:50:00,130.06,130.17,130.01,130.16,26805.0,112.7518,112.8472,112.7085,112.8385,26805.0
2016-03-23 12:55:00,130.19,130.35,130.14,130.28,56328.0,112.8645,113.0032,112.8212,112.9425,56328.0
2016-03-23 13:00:00,130.3,130.3,130.02,130.07,46407.0,112.9599,112.9599,112.7171,112.7605,46407.0
2016-03-23 13:05:00,130.07,130.13,129.96,130.07,36305.0,112.7605,112.8125,112.6651,112.7605,36305.0
2016-03-23 13:10:00,130.07,130.11,130.01,130.09,24753.0,112.7605,112.7951,112.7085,112.7778,24753.0
2016-03-23 13:15:00,130.09,130.09,129.94,129.99,31292.0,112.7778,112.7778,112.6478,112.6911,31292.0
2016-03-23 13:20:00,129.98,130.29,129.96,130.26,22140.0,112.6824,112.9512,112.6651,112.9252,22140.0
2016-03-23 13:25:00,130.28,130.35,130.13,130.19,29715.0,112.9425,113.0032,112.8125,112.8645,29715.0
2016-03-23 13:30:00,130.2,130.21,129.9,129.97,21957.0,112.8732,112.8818,112.6131,112.6738,21957.0
2016-03-23 13:35:00,129.96,130.0,129.78,129.97,33984.0,112.6651,112.6998,112.5091,112.6738,33984.0
2016-03-23 13:40:00,129.98,130.3,129.97,130.3,26953.0,112.6824,112.9599,112.6738,112.9599,26953.0
2016-03-23 13:45:00,130.31,130.33,129.99,130.01,59745.0,112.9685,112.9859,112.6911,112.7085,59745.0
2016-03-23 13:50:00,129.99,130.06,129.9,130.04,26502.0,112.6911,112.7518,112.6131,112.7345,26502.0
2016-03-23 13:55:00,130.04,130.09,129.98,130.0,50884.0,112.7345,112.7778,112.6824,112.6998,50884.0
2016-03-23 14:00:00,130.0,130.07,129.9,129.94,37422.0,112.6998,112.7605,112.6131,112.6478,37422.0
2016-03-23 14:05:00,129.92,129.93,129.7,129.78,43257.0,112.6304,112.6391,112.4397,112.5091,43257.0
2016-03-23 14:10:00,129.77,129.94,129.77,129.84,29765.0,112.5004,112.6478,112.5004,112.5611,29765.0
2016-03-23 14:15:00,129.83,129.94,129.7,129.72,50189.0,112.5524,112.6478,112.4397,112.457,50189.0
2016-03-23 14:20:00,129.7,129.85,129.61,129.85,48304.0,112.4397,112.5697,112.3617,112.5697,48304.0
2016-03-23 14:25:00,129.84,129.85,129.5,129.59,82658.0,112.5611,112.5697,112.2663,112.3443,82658.0
2016-03-23 14:30:00,129.6,129.75,129.55,129.72,78594.0,112.353,112.4831,112.3097,112.457,78594.0
2016-03-23 14:35:00,129.72,129.82,129.59,129.69,82834.0,112.457,112.5437,112.3443,112.431,82834.0
2016-03-23 14:40:00,129.63,129.68,129.54,129.62,54183.0,112.379,112.4224,112.301,112.3704,54183.0
2016-03-23 14:45:00,129.57,129.75,129.42,129.47,55548.0,112.327,112.4831,112.197,112.2403,55548.0
2016-03-23 14:50:00,129.47,129.52,129.32,129.44,51710.0,112.2403,112.2837,112.1103,112.2143,51710.0
2016-03-23 14:55:00,129.45,129.73,129.39,129.69,108226.0,112.223,112.4657,112.171,112.431,108226.0
2016-03-23 15:00:00,129.69,129.73,129.27,129.35,53905.0,112.431,112.4657,112.0669,112.1363,53905.0
2016-03-23 15:05:00,129.38,129.52,129.34,129.47,38309.0,112.1623,112.2837,112.1276,112.2403,38309.0
2016-03-23 15:10:00,129.49,129.51,129.34,129.47,73621.0,112.2577,112.275,112.1276,112.2403,73621.0
2016-03-23 15:15:00,129.47,129.52,129.37,129.52,28439.0,112.2403,112.2837,112.1536,112.2837,28439.0
2016-03-23 15:20:00,129.53,129.55,129.29,129.29,40659.0,112.2923,112.3097,112.0843,112.0843,40659.0
2016-03-23 15:25:00,129.3,129.4,129.23,129.38,69529.0,112.0929,112.1796,112.0323,112.1623,69529.0
2016-03-23 15:30:00,129.4,129.72,129.4,129.71,91007.0,112.1796,112.457,112.1796,112.4484,91007.0
2016-03-23 15:35:00,129.71,129.83,129.64,129.77,82507.0,112.4484,112.5524,112.3877,112.5004,82507.0
2016-03-23 15:40:00,129.77,129.79,129.65,129.76,143754.0,112.5004,112.5177,112.3964,112.4917,143754.0
2016-03-23 15:45:00,129.76,129.92,129.64,129.78,140322.0,112.4917,112.6304,112.3877,112.5091,140322.0
2016-03-23 15:50:00,129.78,129.86,129.74,129.81,138194.0,112.5091,112.5784,112.4744,112.5351,138194.0
2016-03-23 15:55:00,129.81,129.88,129.77,129.79,211534.0,112.5351,112.5958,112.5004,112.5177,211534.0
2016-03-24 09:30:00,128.97,129.96,128.97,129.38,152871.0,111.8069,112.6651,111.8069,112.1623,152871.0
2016-03-24 09:35:00,129.44,129.85,129.36,129.81,72678.0,112.2143,112.5697,112.145,112.5351,72678.0
2016-03-24 09:40:00,129.84,130.32,129.78,130.09,93152.0,112.5611,112.9772,112.5091,112.7778,93152.0
2016-03-24 09:45:00,130.06,130.1,129.69,129.83,31914.0,112.7518,112.7865,112.431,112.5524,31914.0
2016-03-24 09:50:00,129.9,130.06,129.74,129.84,56046.0,112.6131,112.7518,112.4744,112.5611,56046.0
2016-03-24 09:55:00,129.84,129.99,129.56,129.77,27602.0,112.5611,112.6911,112.3183,112.5004,27602.0
2016-03-24 10:00:00,129.84,129.9,129.35,129.47,63811.0,112.5611,112.6131,112.1363,112.2403,63811.0
2016-03-24 10:05:00,129.48,129.9,129.48,129.89,41496.0,112.249,112.6131,112.249,112.6044,41496.0
2016-03-24 10:10:00,129.88,130.08,129.86,130.02,54039.0,112.5958,112.7691,112.5784,112.7171,54039.0
2016-03-24 10:15:00,130.01,130.09,129.98,130.03,38964.0,112.7085,112.7778,112.6824,112.7258,38964.0
2016-03-24 10:20:00,130.03,130.07,129.7,129.81,50089.0,112.7258,112.7605,112.4397,112.5351,50089.0
2016-03-24 10:25:00,129.77,130.08,129.77,129.99,64847.0,112.5004,112.7691,112.5004,112.6911,64847.0
2016-03-24 10:30:00,129.95,130.1,129.62,129.9,65428.0,112.6564,112.7865,112.3704,112.6131,65428.0
2016-03-24 10:35:00,129.89,129.93,129.75,129.81,57866.0,112.6044,112.6391,112.4831,112.5351,57866.0
2016-03-24 10:40:00,129.83,129.84,129.55,129.55,32461.0,112.5524,112.5611,112.3097,112.3097,32461.0
2016-03-24 10:45:00,129.54,129.97,129.54,129.91,63281.0,112.301,112.6738,112.301,112.6218,63281.0
2016-03-24 10:50:00,129.91,129.91,129.7,129.84,61951.0,112.6218,112.6218,112.4397,112.5611,61951.0
2016-03-24 10:55:00,129.81,129.92,129.72,129.85,35071.0,112.5351,112.6304,112.457,112.5697,35071.0
2016-03-24 11:00:00,129.85,129.85,129.52,129.59,55595.0,112.5697,112.5697,112.2837,112.3443,55595.0
2016-03-24 11:05:00,129.59,129.65,129.38,129.39,61328.0,112.3443,112.3964,112.1623,112.171,61328.0
2016-03-24 11:10:00,129.4,129.46,129.14,129.27,53022.0,112.1796,112.2316,111.9542,112.0669,53022.0
2016-03-24 11:15:00,129.29,129.32,129.03,129.11,44800.0,112.0843,112.1103,111.8589,111.9282,44800.0
2016-03-24 11:20:00,129.11,129.14,128.96,129.02,41571.0,111.9282,111.9542,111.7982,111.8502,41571.0
2016-03-24 11:25:00,128.99,129.04,128.74,128.77,37982.0,111.8242,111.8675,111.6075,111.6335,37982.0
2016-03-24 11:30:00,128.76,128.76,128.4,128.48,79627.0,111.6248,111.6248,111.3127,111.3821,79627.0
2016-03-24 11:35:00,128.49,128.53,128.19,128.24,44733.0,111.3907,111.4254,111.1307,111.174,44733.0
2016-03-24 11:40:00,128.24,128.26,127.93,127.95,55227.0,111.174,111.1913,110.9053,110.9226,55227.0
2016-03-24 11:45:00,127.92,127.95,127.65,127.68,77478.0,110.8966,110.9226,110.6625,110.6885,77478.0
2016-03-24 11:50:00,127.68,127.72,127.35,127.37,73252.0,110.6885,110.7232,110.4024,110.4198,73252.0
2016-03-24 11:55:00,127.4,127.68,127.17,127.33,57135.0,110.4458,110.6885,110.2464,110.3851,57135.0
2016-03-24 12:00:00,127.3,127.36,127.17,127.17,43044.0,110.3591,110.4111,110.2464,110.2464,43044.0
2016-03-24 12:05:00,127.19,127.42,127.18,127.32,60158.0,110.2637,110.4631,110.2551,110.3764,60158.0
2016-03-24 12:10:00,127.32,127.81,127.31,127.65,48219.0,110.3764,110.8012,110.3678,110.6625,48219.0
2016-03-24 12:15:00,127.7,127.76,127.58,127.63,35304.0,110.7059,110.7579,110.6018,110.6452,35304.0
2016-03-24 12:20:00,127.68,127.68,127.47,127.52,22888.0,110.6885,110.6885,110.5065,110.5498,22888.0
2016-03-24 12:25:00,127.52,127.62,127.42,127.55,19483.0,110.5498,110.6365,110.4631,110.5758,19483.0
2016-03-24 12:30:00,127.55,127.56,127.43,127.45,18793.0,110.5758,110.5845,110.4718,110.4891,18793.0
2016-03-24 12:35:00,127.45,127.52,127.4,127.44,21911.0,110.4891,110.5498,110.4458,110.4805,21911.0
2016-03-24 12:40:00,127.43,127.5,127.36,127.5,21241.0,110.4718,110.5325,110.4111,110.5325,21241.0
2016-03-24 12:45:00,127.49,127.49,127.39,127.39,22870.0,110.5238,110.5238,110.4371,110.4371,22870.0
2016-03-24 12:50:00,127.39,127.45,127.34,127.4,33113.0,110.4371,110.4891,110.3938,110.4458,33113.0
2016-03-24 12:55:00,127.4,127.5,127.37,127.49,14225.0,110.4458,110.5325,110.4198,110.5238,14225.0
2016-03-24 13:00:00,127.49,127.5,127.43,127.45,30474.0,110.5238,110.5325,110.4718,110.4891,30474.0
2016-03-24 13:05:00,127.46,127.47,127.32,127.42,28119.0,110.4978,110.5065,110.3764,110.4631,28119.0
2016-03-24 13:10:00,127.41,127.56,127.41,127.54,50179.0,110.4545,110.5845,110.4545,110.5672,50179.0
2016-03-24 13:15:00,127.55,127.59,127.45,127.54,24410.0,110.5758,110.6105,110.4891,110.5672,24410.0
2016-03-24 13:20:00,127.57,127.59,127.36,127.39,35616.0,110.5932,110.6105,110.4111,110.4371,35616.0
2016-03-24 13:25:00,127.39,127.42,127.28,127.35,30481.0,110.4371,110.4631,110.3418,110.4024,30481.0
2016-03-24 13:30:00,127.35,127.53,127.34,127.52,24665.0,110.4024,110.5585,110.3938,110.5498,24665.0
2016-03-24 13:35:00,127.51,127.6,127.46,127.54,25034.0,110.5411,110.6192,110.4978,110.5672,25034.0
2016-03-24 13:40:00,127.55,127.59,127.47,127.5,33178.0,110.5758,110.6105,110.5065,110.5325,33178.0
2016-03-24 13:45:00,127.5,127.61,127.49,127.55,37372.0,110.5325,110.6278,110.5238,110.5758,37372.0
2016-03-24 13:50:00,127.55,127.65,127.52,127.54,32227.0,110.5758,110.6625,110.5498,110.5672,32227.0
2016-03-24 13:55:00,127.54,127.55,127.45,127.53,23712.0,110.5672,110.5758,110.4891,110.5585,23712.0
2016-03-24 14:00:00,127.54,127.56,127.44,127.47,21872.0,110.5672,110.5845,110.4805,110.5065,21872.0
2016-03-24 14:05:00,127.48,127.51,127.45,127.47,23107.0,110.5151,110.5411,110.4891,110.5065,23107.0
2016-03-24 14:10:00,127.48,127.59,127.46,127.58,45400.0,110.5151,110.6105,110.4978,110.6018,45400.0
2016-03-24 14:15:00,127.6,127.76,127.59,127.75,28610.0,110.6192,110.7579,110.6105,110.7492,28610.0
2016-03-24 14:20:00,127.76,127.86,127.68,127.84,24048.0,110.7579,110.8446,110.6885,110.8272,24048.0
2016-03-24 14:25:00,127.84,127.89,127.76,127.83,24552.0,110.8272,110.8706,110.7579,110.8186,24552.0
2016-03-24 14:30:00,127.82,127.86,127.76,127.76,16824.0,110.8099,110.8446,110.7579,110.7579,16824.0
2016-03-24 14:35:00,127.76,128.11,127.76,128.09,39318.0,110.7579,111.0613,110.7579,111.044,39318.0
2016-03-24 14:40:00,128.1,128.2,128.07,128.1,60292.0,111.0526,111.1393,111.0266,111.0526,60292.0
2016-03-24 14:45:00,128.11,128.36,128.08,128.24,32847.0,111.0613,111.278,111.0353,111.174,32847.0
2016-03-24 14:50:00,128.24,128.28,128.09,128.21,35228.0,111.174,111.2087,111.044,111.148,35228.0
2016-03-24 14:55:00,128.21,128.22,128.04,128.17,22598.0,111.148,111.1567,111.0006,111.1133,22598.0
2016-03-24 15:00:00,128.2,128.2,128.06,128.14,25228.0,111.1393,111.1393,111.018,111.0873,25228.0
2016-03-24 15:05:00,128.14,128.16,128.06,128.12,24605.0,111.0873,111.1046,111.018,111.07,24605.0
2016-03-24 15:10:00,128.12,128.3,128.11,128.25,22450.0,111.07,111.226,111.0613,111.1827,22450.0
2016-03-24 15:15:00,128.27,128.31,128.24,128.31,23668.0,111.2,111.2347,111.174,111.2347,23668.0
2016-03-24 15:20:00,128.31,128.35,128.23,128.34,16785.0,111.2347,111.2694,111.1653,111.2607,16785.0
2016-03-24 15:25:00,128.34,128.35,128.21,128.22,31595.0,111.2607,111.2694,111.148,111.1567,31595.0
2016-03-24 15:30:00,128.24,128.37,128.21,128.36,33710.0,111.174,111.2867,111.148,111.278,33710.0
2016-03-24 15:35:00,128.38,128.49,128.37,128.45,53135.0,111.2954,111.3907,111.2867,111.3561,53135.0
2016-03-24 15:40:00,128.46,128.55,128.37,128.5,39110.0,111.3647,111.4427,111.2867,111.3994,39110.0
2016-03-24 15:45:00,128.5,128.6,128.49,128.54,56373.0,111.3994,111.4861,111.3907,111.4341,56373.0
2016-03-24 15:50:00,128.53,128.57,128.42,128.47,57291.0,111.4254,111.4601,111.33,111.3734,57291.0
2016-03-24 15:55:00,128.49,128.67,128.39,128.59,127498.0,111.3907,111.5468,111.304,111.4774,127498.0
2016-03-28 09:30:00,128.82,128.92,128.63,128.64,42845.0,111.6768,111.7635,111.5121,111.5208,42845.0
2016-03-28 09:35:00,128.64,128.64,128.01,128.28,14250.0,111.5208,111.5208,110.9746,111.2087,14250.0
2016-03-28 09:40:00,128.38,128.7,128.38,128.47,18389.0,111.2954,111.5728,111.2954,111.3734,18389.0
2016-03-28 09:45:00,128.48,128.92,128.48,128.7,15003.0,111.3821,111.7635,111.3821,111.5728,15003.0
2016-03-28 09:50:00,128.63,129.08,128.61,129.07,16828.0,111.5121,111.9022,111.4948,111.8935,16828.0
2016-03-28 09:55:00,129.07,129.2,128.92,129.18,14455.0,111.8935,112.0062,111.7635,111.9889,14455.0
2016-03-28 10:00:00,129.13,129.45,129.12,129.43,16554.0,111.9456,112.223,111.9369,112.2056,16554.0
2016-03-28 10:05:00,129.42,129.5,129.25,129.46,12634.0,112.197,112.2663,112.0496,112.2316,12634.0
2016-03-28 10:10:00,129.45,129.5,129.31,129.43,11852.0,112.223,112.2663,112.1016,112.2056,11852.0
2016-03-28 10:15:00,129.4,129.45,129.27,129.41,7293.0,112.1796,112.223,112.0669,112.1883,7293.0
2016-03-28 10:20:00,129.38,129.49,129.28,129.3,14929.0,112.1623,112.2577,112.0756,112.0929,14929.0
2016-03-28 10:25:00,129.31,129.37,129.24,129.31,15069.0,112.1016,112.1536,112.0409,112.1016,15069.0
2016-03-28 10:30:00,129.31,129.31,129.07,129.1,18896.0,112.1016,112.1016,111.8935,111.9196,18896.0
2016-03-28 10:35:00,129.15,129.2,128.72,128.83,25902.0,111.9629,112.0062,111.5901,111.6855,25902.0
2016-03-28 10:40:00,128.83,128.95,128.75,128.93,8943.0,111.6855,111.7895,111.6161,111.7722,8943.0
2016-03-28 10:45:00,128.91,128.93,128.75,128.92,8355.0,111.7548,111.7722,111.6161,111.7635,8355.0
2016-03-28 10:50:00,128.92,128.92,128.32,128.32,15648.0,111.7635,111.7635,111.2434,111.2434,15648.0
2016-03-28 10:55:00,128.31,128.44,128.22,128.43,8486.0,111.2347,111.3474,111.1567,111.3387,8486.0
2016-03-28 11:00:00,128.42,128.47,128.35,128.41,13389.0,111.33,111.3734,111.2694,111.3214,13389.0
2016-03-28 11:05:00,128.38,128.47,128.22,128.47,20111.0,111.2954,111.3734,111.1567,111.3734,20111.0
2016-03-28 11:10:00,128.47,128.66,128.41,128.66,13941.0,111.3734,111.5381,111.3214,111.5381,13941.0
2016-03-28 11:15:00,128.65,128.73,128.6,128.64,8699.0,111.5294,111.5988,111.4861,111.5208,8699.0
2016-03-28 11:20:00,128.64,128.93,128.59,128.92,12790.0,111.5208,111.7722,111.4774,111.7635,12790.0
2016-03-28 11:25:00,128.96,128.98,128.7,128.72,12855.0,111.7982,111.8155,111.5728,111.5901,12855.0
2016-03-28 11:30:00,128.75,128.83,128.69,128.8,29312.0,111.6161,111.6855,111.5641,111.6595,29312.0
2016-03-28 11:35:00,128.77,128.98,128.71,128.98,18460.0,111.6335,111.8155,111.5815,111.8155,18460.0
2016-03-28 11:40:00,128.93,129.0,128.85,128.92,6981.0,111.7722,111.8329,111.7028,111.7635,6981.0
2016-03-28 11:45:00,128.94,128.98,128.79,128.85,19171.0,111.7808,111.8155,111.6508,111.7028,19171.0
2016-03-28 11:50:00,128.86,128.89,128.78,128.87,7994.0,111.7115,111.7375,111.6421,111.7202,7994.0
2016-03-28 11:55:00,128.87,128.92,128.76,128.86,19176.0,111.7202,111.7635,111.6248,111.7115,19176.0
2016-03-28 12:00:00,128.9,128.91,128.73,128.86,18004.0,111.7462,111.7548,111.5988,111.7115,18004.0
2016-03-28 12:05:00,128.85,128.91,128.79,128.8,7500.0,111.7028,111.7548,111.6508,111.6595,7500.0
2016-03-28 12:10:00,128.8,128.88,128.77,128.8,15486.0,111.6595,111.7288,111.6335,111.6595,15486.0
2016-03-28 12:15:00,128.8,128.85,128.75,128.8,16119.0,111.6595,111.7028,111.6161,111.6595,16119.0
2016-03-28 12:20:00,128.83,128.88,128.71,128.8,21693.0,111.6855,111.7288,111.5815,111.6595,21693.0
2016-03-28 12:25:00,128.8,128.9,128.72,128.85,13200.0,111.6595,111.7462,111.5901,111.7028,13200.0
2016-03-28 12:30:00,128.84,128.88,128.77,128.81,27259.0,111.6942,111.7288,111.6335,111.6681,27259.0
2016-03-28 12:35:00,128.8,129.21,128.75,129.1,25757.0,111.6595,112.0149,111.6161,111.9196,25757.0
2016-03-28 12:40:00,129.13,129.26,129.12,129.22,5550.0,111.9456,112.0583,111.9369,112.0236,5550.0
2016-03-28 12:45:00,129.22,129.35,129.05,129.07,9816.0,112.0236,112.1363,111.8762,111.8935,9816.0
2016-03-28 12:50:00,129.07,129.07,128.94,128.99,8017.0,111.8935,111.8935,111.7808,111.8242,8017.0
2016-03-28 12:55:00,128.97,129.06,128.95,128.96,4931.0,111.8069,111.8849,111.7895,111.7982,4931.0
2016-03-28 13:00:00,128.95,128.98,128.79,128.79,5589.0,111.7895,111.8155,111.6508,111.6508,5589.0
2016-03-28 13:05:00,128.79,128.9,128.75,128.88,8977.0,111.6508,111.7462,111.6161,111.7288,8977.0
2016-03-28 13:10:00,128.92,128.98,128.85,128.88,6771.0,111.7635,111.8155,111.7028,111.7288,6771.0
2016-03-28 13:15:00,128.88,129.01,128.84,128.98,8533.0,111.7288,111.8415,111.6942,111.8155,8533.0
2016-03-28 13:20:00,128.99,129.18,128.97,129.12,12282.0,111.8242,111.9889,111.8069,111.9369,12282.0
2016-03-28 13:25:00,129.09,129.09,128.94,129.0,7870.0,111.9109,111.9109,111.7808,111.8329,7870.0
2016-03-28 13:30:00,129.0,129.05,128.94,128.96,10971.0,111.8329,111.8762,111.7808,111.7982,10971.0
2016-03-28 13:35:00,128.96,129.03,128.9,129.03,15125.0,111.7982,111.8589,111.7462,111.8589,15125.0
2016-03-28 13:40:00,129.04,129.09,128.98,129.0,11230.0,111.8675,111.9109,111.8155,111.8329,11230.0
2016-03-28 13:45:00,129.01,129.14,128.99,129.11,13265.0,111.8415,111.9542,111.8242,111.9282,13265.0
2016-03-28 13:50:00,129.12,129.23,129.11,129.15,12722.0,111.9369,112.0323,111.9282,111.9629,12722.0
2016-03-28 13:55:00,129.19,129.25,129.11,129.13,15558.0,111.9976,112.0496,111.9282,111.9456,15558.0
2016-03-28 14:00:00,129.16,129.33,129.16,129.32,15631.0,111.9716,112.1189,111.9716,112.1103,15631.0
2016-03-28 14:05:00,129.33,129.43,129.33,129.38,12723.0,112.1189,112.2056,112.1189,112.1623,12723.0
2016-03-28 14:10:00,129.42,129.43,129.31,129.37,14042.0,112.197,112.2056,112.1016,112.1536,14042.0
2016-03-28 14:15:00,129.4,129.4,129.21,129.29,47615.0,112.1796,112.1796,112.0149,112.0843,47615.0
2016-03-28 14:20:00,129.31,129.32,129.2,129.2,12380.0,112.1016,112.1103,112.0062,112.0062,12380.0
2016-03-28 14:25:00,129.21,129.24,129.11,129.19,11512.0,112.0149,112.0409,111.9282,111.9976,11512.0
2016-03-28 14:30:00,129.18,129.21,128.96,128.99,43038.0,111.9889,112.0149,111.7982,111.8242,43038.0
2016-03-28 14:35:00,128.99,129.21,128.98,129.18,37288.0,111.8242,112.0149,111.8155,111.9889,37288.0
2016-03-28 14:40:00,129.18,129.25,129.14,129.14,9286.0,111.9889,112.0496,111.9542,111.9542,9286.0
2016-03-28 14:45:00,129.1,129.21,129.07,129.15,14286.0,111.9196,112.0149,111.8935,111.9629,14286.0
2016-03-28 14:50:00,129.15,129.21,129.14,129.2,12058.0,111.9629,112.0149,111.9542,112.0062,12058.0
2016-03-28 14:55:00,129.21,129.3,129.14,129.3,23040.0,112.0149,112.0929,111.9542,112.0929,23040.0
2016-03-28 15:00:00,129.28,129.36,129.24,129.29,26955.0,112.0756,112.145,112.0409,112.0843,26955.0
2016-03-28 15:05:00,129.25,129.41,129.24,129.39,16829.0,112.0496,112.1883,112.0409,112.171,16829.0
2016-03-28 15:10:00,129.38,129.47,129.33,129.35,11837.0,112.1623,112.2403,112.1189,112.1363,11837.0
2016-03-28 15:15:00,129.32,129.34,129.22,129.23,11910.0,112.1103,112.1276,112.0236,112.0323,11910.0
2016-03-28 15:20:00,129.23,129.26,129.12,129.17,13108.0,112.0323,112.0583,111.9369,111.9802,13108.0
2016-03-28 15:25:00,129.15,129.16,129.02,129.08,20209.0,111.9629,111.9716,111.8502,111.9022,20209.0
2016-03-28 15:30:00,129.1,129.11,129.01,129.1,18041.0,111.9196,111.9282,111.8415,111.9196,18041.0
2016-03-28 15:35:00,129.1,129.13,129.02,129.13,22983.0,111.9196,111.9456,111.8502,111.9456,22983.0
2016-03-28 15:40:00,129.14,129.18,129.08,129.13,29785.0,111.9542,111.9889,111.9022,111.9456,29785.0
2016-03-28 15:45:00,129.11,129.13,129.0,129.06,31341.0,111.9282,111.9456,111.8329,111.8849,31341.0
2016-03-28 15:50:00,129.02,129.04,128.93,128.97,25458.0,111.8502,111.8675,111.7722,111.8069,25458.0
2016-03-28 15:55:00,128.96,128.98,128.69,128.89,114504.0,111.7982,111.8155,111.5641,111.7375,114504.0
2016-03-29 09:30:00,129.27,129.6,128.67,129.49,57331.0,112.0669,112.353,111.5468,112.2577,57331.0
2016-03-29 09:35:00,129.47,129.48,128.79,128.85,18127.0,112.2403,112.249,111.6508,111.7028,18127.0
2016-03-29 09:40:00,128.81,129.44,128.76,129.44,23570.0,111.6681,112.2143,111.6248,112.2143,23570.0
2016-03-29 09:45:00,129.44,129.44,128.84,128.86,12518.0,112.2143,112.2143,111.6942,111.7115,12518.0
2016-03-29 09:50:00,128.91,128.91,128.54,128.77,20056.0,111.7548,111.7548,111.4341,111.6335,20056.0
2016-03-29 09:55:00,128.79,128.85,128.59,128.74,20179.0,111.6508,111.7028,111.4774,111.6075,20179.0
2016-03-29 10:00:00,128.71,129.09,128.7,128.95,20708.0,111.5815,111.9109,111.5728,111.7895,20708.0
2016-03-29 10:05:00,128.9,129.06,128.84,129.05,16494.0,111.7462,111.8849,111.6942,111.8762,16494.0
2016-03-29 10:10:00,129.1,129.1,128.72,128.9,13295.0,111.9196,111.9196,111.5901,111.7462,13295.0
2016-03-29 10:15:00,128.93,129.06,128.84,129.0,12404.0,111.7722,111.8849,111.6942,111.8329,12404.0
2016-03-29 10:20:00,129.0,129.13,128.88,129.02,43374.0,111.8329,111.9456,111.7288,111.8502,43374.0
2016-03-29 10:25:00,128.98,129.06,128.88,128.93,12380.0,111.8155,111.8849,111.7288,111.7722,12380.0
2016-03-29 10:30:00,128.93,129.08,128.93,129.07,10027.0,111.7722,111.9022,111.7722,111.8935,10027.0
2016-03-29 10:35:00,129.09,129.1,128.99,129.06,6506.0,111.9109,111.9196,111.8242,111.8849,6506.0
2016-03-29 10:40:00,129.08,129.18,129.07,129.14,12928.0,111.9022,111.9889,111.8935,111.9542,12928.0
2016-03-29 10:45:00,129.12,129.23,129.11,129.2,10273.0,111.9369,112.0323,111.9282,112.0062,10273.0
2016-03-29 10:50:00,129.21,129.21,128.92,128.96,18916.0,112.0149,112.0149,111.7635,111.7982,18916.0
2016-03-29 10:55:00,128.96,129.11,128.95,128.99,8825.0,111.7982,111.9282,111.7895,111.8242,8825.0
2016-03-29 11:00:00,129.0,129.11,128.99,129.11,20294.0,111.8329,111.9282,111.8242,111.9282,20294.0
2016-03-29 11:05:00,129.12,129.29,129.09,129.21,17391.0,111.9369,112.0843,111.9109,112.0149,17391.0
2016-03-29 11:10:00,129.23,129.36,129.21,129.33,13382.0,112.0323,112.145,112.0149,112.1189,13382.0
2016-03-29 11:15:00,129.35,129.49,129.26,129.36,19267.0,112.1363,112.2577,112.0583,112.145,19267.0
2016-03-29 11:20:00,129.35,129.36,129.19,129.19,20139.0,112.1363,112.145,111.9976,111.9976,20139.0
2016-03-29 11:25:00,129.18,129.3,129.09,129.28,16033.0,111.9889,112.0929,111.9109,112.0756,16033.0
2016-03-29 11:30:00,129.28,129.3,129.18,129.25,12728.0,112.0756,112.0929,111.9889,112.0496,12728.0
2016-03-29 11:35:00,129.23,129.23,129.11,129.21,9759.0,112.0323,112.0323,111.9282,112.0149,9759.0
2016-03-29 11:40:00,129.2,129.36,129.2,129.31,8312.0,112.0062,112.145,112.0062,112.1016,8312.0
2016-03-29 11:45:00,129.29,129.29,129.16,129.26,10808.0,112.0843,112.0843,111.9716,112.0583,10808.0
2016-03-29 11:50:00,129.23,129.33,129.22,129.29,10557.0,112.0323,112.1189,112.0236,112.0843,10557.0
2016-03-29 11:55:00,129.3,129.35,129.16,129.18,8342.0,112.0929,112.1363,111.9716,111.9889,8342.0
2016-03-29 12:00:00,129.17,129.29,129.13,129.15,8646.0,111.9802,112.0843,111.9456,111.9629,8646.0
2016-03-29 12:05:00,129.12,129.18,128.96,129.02,11108.0,111.9369,111.9889,111.7982,111.8502,11108.0
2016-03-29 12:10:00,129.08,129.08,128.76,128.76,27272.0,111.9022,111.9022,111.6248,111.6248,27272.0
2016-03-29 12:15:00,128.78,129.06,128.78,129.06,8828.0,111.6421,111.8849,111.6421,111.8849,8828.0
2016-03-29 12:20:00,129.08,129.52,129.08,129.29,61311.0,111.9022,112.2837,111.9022,112.0843,61311.0
2016-03-29 12:25:00,129.27,129.52,129.22,129.51,20969.0,112.0669,112.2837,112.0236,112.275,20969.0
2016-03-29 12:30:00,129.56,129.73,129.55,129.72,14811.0,112.3183,112.4657,112.3097,112.457,14811.0
2016-03-29 12:35:00,129.73,129.75,129.59,129.67,12984.0,112.4657,112.4831,112.3443,112.4137,12984.0
2016-03-29 12:40:00,129.7,129.98,129.7,129.95,13287.0,112.4397,112.6824,112.4397,112.6564,13287.0
2016-03-29 12:45:00,129.98,130.03,129.81,129.88,33226.0,112.6824,112.7258,112.5351,112.5958,33226.0
2016-03-29 12:50:00,129.9,129.98,129.89,129.95,14874.0,112.6131,112.6824,112.6044,112.6564,14874.0
2016-03-29 12:55:00,129.93,130.04,129.86,130.02,14262.0,112.6391,112.7345,112.5784,112.7171,14262.0
2016-03-29 13:00:00,130.05,130.09,129.91,129.94,9815.0,112.7431,112.7778,112.6218,112.6478,9815.0
2016-03-29 13:05:00,129.93,129.97,129.85,129.92,13810.0,112.6391,112.6738,112.5697,112.6304,13810.0
2016-03-29 13:10:00,129.91,129.97,129.87,129.91,44670.0,112.6218,112.6738,112.5871,112.6218,44670.0
2016-03-29 13:15:00,129.9,129.99,129.9,129.92,22821.0,112.6131,112.6911,112.6131,112.6304,22821.0
2016-03-29 13:20:00,129.89,129.96,129.78,129.79,13767.0,112.6044,112.6651,112.5091,112.5177,13767.0
2016-03-29 13:25:00,129.81,129.82,129.71,129.74,7479.0,112.5351,112.5437,112.4484,112.4744,7479.0
2016-03-29 13:30:00,129.71,129.78,129.69,129.72,6974.0,112.4484,112.5091,112.431,112.457,6974.0
2016-03-29 13:35:00,129.72,129.79,129.68,129.75,9868.0,112.457,112.5177,112.4224,112.4831,9868.0
2016-03-29 13:40:00,129.77,129.89,129.76,129.85,5602.0,112.5004,112.6044,112.4917,112.5697,5602.0
2016-03-29 13:45:00,129.86,129.94,129.8,129.83,11536.0,112.5784,112.6478,112.5264,112.5524,11536.0
2016-03-29 13:50:00,129.83,129.83,129.71,129.72,11033.0,112.5524,112.5524,112.4484,112.457,11033.0
2016-03-29 13:55:00,129.7,129.76,129.65,129.68,9937.0,112.4397,112.4917,112.3964,112.4224,9937.0
2016-03-29 14:00:00,129.71,129.92,129.67,129.92,14501.0,112.4484,112.6304,112.4137,112.6304,14501.0
2016-03-29 14:05:00,129.93,129.96,129.82,129.86,17178.0,112.6391,112.6651,112.5437,112.5784,17178.0
2016-03-29 14:10:00,129.84,129.95,129.82,129.83,18125.0,112.5611,112.6564,112.5437,112.5524,18125.0
2016-03-29 14:15:00,129.84,129.89,129.78,129.84,43861.0,112.5611,112.6044,112.5091,112.5611,43861.0
2016-03-29 14:20:00,129.85,129.88,129.76,129.8,32951.0,112.5697,112.5958,112.4917,112.5264,32951.0
2016-03-29 14:25:00,129.8,129.96,129.8,129.9,59287.0,112.5264,112.6651,112.5264,112.6131,59287.0
2016-03-29 14:30:00,129.89,129.96,129.86,129.9,40071.0,112.6044,112.6651,112.5784,112.6131,40071.0
2016-03-29 14:35:00,129.91,129.98,129.88,129.94,36672.0,112.6218,112.6824,112.5958,112.6478,36672.0
2016-03-29 14:40:00,129.94,129.96,129.88,129.92,16310.0,112.6478,112.6651,112.5958,112.6304,16310.0
2016-03-29 14:45:00,129.91,129.98,129.82,129.88,22951.0,112.6218,112.6824,112.5437,112.5958,22951.0
2016-03-29 14:50:00,129.87,129.95,129.87,129.87,36312.0,112.5871,112.6564,112.5871,112.5871,36312.0
2016-03-29 14:55:00,129.87,129.9,129.69,129.72,27614.0,112.5871,112.6131,112.431,112.457,27614.0
2016-03-29 15:00:00,129.72,129.9,129.7,129.9,16501.0,112.457,112.6131,112.4397,112.6131,16501.0
2016-03-29 15:05:00,129.91,129.93,129.69,129.69,33180.0,112.6218,112.6391,112.431,112.431,33180.0
2016-03-29 15:10:00,129.7,129.87,129.68,129.83,21776.0,112.4397,112.5871,112.4224,112.5524,21776.0
2016-03-29 15:15:00,129.84,129.84,129.65,129.65,32736.0,112.5611,112.5611,112.3964,112.3964,32736.0
2016-03-29 15:20:00,129.68,129.73,129.67,129.69,28673.0,112.4224,112.4657,112.4137,112.431,28673.0
2016-03-29 15:25:00,129.7,129.72,129.61,129.72,30385.0,112.4397,112.457,112.3617,112.457,30385.0
2016-03-29 15:30:00,129.71,129.73,129.6,129.7,28728.0,112.4484,112.4657,112.353,112.4397,28728.0
2016-03-29 15:35:00,129.71,129.81,129.69,129.8,21673.0,112.4484,112.5351,112.431,112.5264,21673.0
2016-03-29 15:40:00,129.8,129.88,129.73,129.74,49594.0,112.5264,112.5958,112.4657,112.4744,49594.0
2016-03-29 15:45:00,129.73,129.73,129.57,129.62,52035.0,112.4657,112.4657,112.327,112.3704,52035.0
2016-03-29 15:50:00,129.62,129.75,129.61,129.66,61975.0,112.3704,112.4831,112.3617,112.405,61975.0
2016-03-29 15:55:00,129.66,129.87,129.6,129.83,139069.0,112.405,112.5871,112.353,112.5524,139069.0
2016-03-30 09:30:00,130.09,130.75,129.81,130.69,64038.0,112.7778,113.35,112.5351,113.298,64038.0
2016-03-30 09:35:00,130.64,131.11,130.62,130.83,42762.0,113.2546,113.6621,113.2373,113.4193,42762.0
2016-03-30 09:40:00,130.82,130.93,130.68,130.72,16372.0,113.4107,113.506,113.2893,113.324,16372.0
2016-03-30 09:45:00,130.72,130.89,130.26,130.37,26987.0,113.324,113.4713,112.9252,113.0205,26987.0
2016-03-30 09:50:00,130.33,130.71,130.3,130.34,20378.0,112.9859,113.3153,112.9599,112.9945,20378.0
2016-03-30 09:55:00,130.39,130.4,129.93,130.06,33572.0,113.0379,113.0466,112.6391,112.7518,33572.0
2016-03-30 10:00:00,130.06,130.06,129.9,130.0,26754.0,112.7518,112.7518,112.6131,112.6998,26754.0
2016-03-30 10:05:00,130.0,130.14,129.75,129.79,19625.0,112.6998,112.8212,112.4831,112.5177,19625.0
2016-03-30 10:10:00,129.79,130.04,129.73,129.99,20574.0,112.5177,112.7345,112.4657,112.6911,20574.0
2016-03-30 10:15:00,129.94,130.11,129.81,130.0,46659.0,112.6478,112.7951,112.5351,112.6998,46659.0
2016-03-30 10:20:00,130.02,130.07,129.86,129.97,29809.0,112.7171,112.7605,112.5784,112.6738,29809.0
2016-03-30 10:25:00,130.01,130.3,129.96,130.2,25164.0,112.7085,112.9599,112.6651,112.8732,25164.0
2016-03-30 10:30:00,130.21,130.3,130.06,130.14,24177.0,112.8818,112.9599,112.7518,112.8212,24177.0
2016-03-30 10:35:00,130.16,130.29,129.99,130.09,33285.0,112.8385,112.9512,112.6911,112.7778,33285.0
2016-03-30 10:40:00,130.14,130.19,130.0,130.0,20449.0,112.8212,112.8645,112.6998,112.6998,20449.0
2016-03-30 10:45:00,129.95,130.06,129.82,129.97,19706.0,112.6564,112.7518,112.5437,112.6738,19706.0
2016-03-30 10:50:00,129.99,130.13,129.98,130.0,61989.0,112.6911,112.8125,112.6824,112.6998,61989.0
2016-03-30 10:55:00,130.02,130.14,129.89,129.9,34340.0,112.7171,112.8212,112.6044,112.6131,34340.0
2016-03-30 11:00:00,129.96,130.13,129.9,130.05,42652.0,112.6651,112.8125,112.6131,112.7431,42652.0
2016-03-30 11:05:00,130.04,130.23,129.99,130.02,63382.0,112.7345,112.8992,112.6911,112.7171,63382.0
2016-03-30 11:10:00,130.02,130.11,129.94,129.94,24666.0,112.7171,112.7951,112.6478,112.6478,24666.0
2016-03-30 11:15:00,129.93,130.05,129.84,129.92,48697.0,112.6391,112.7431,112.5611,112.6304,48697.0
2016-03-30 11:20:00,129.92,130.13,129.91,130.09,15494.0,112.6304,112.8125,112.6218,112.7778,15494.0
2016-03-30 11:25:00,130.09,130.13,130.0,130.12,18828.0,112.7778,112.8125,112.6998,112.8038,18828.0
2016-03-30 11:30:00,130.12,130.13,129.98,130.01,15436.0,112.8038,112.8125,112.6824,112.7085,15436.0
2016-03-30 11:35:00,130.04,130.06,129.87,129.96,21708.0,112.7345,112.7518,112.5871,112.6651,21708.0
2016-03-30 11:40:00,129.92,130.0,129.83,129.98,19919.0,112.6304,112.6998,112.5524,112.6824,19919.0
2016-03-30 11:45:00,130.0,130.12,129.95,130.02,27723.0,112.6998,112.8038,112.6564,112.7171,27723.0
2016-03-30 11:50:00,130.02,130.08,129.95,130.02,43440.0,112.7171,112.7691,112.6564,112.7171,43440.0
2016-03-30 11:55:00,130.02,130.03,129.92,129.98,17681.0,112.7171,112.7258,112.6304,112.6824,17681.0
2016-03-30 12:00:00,130.0,130.0,129.79,129.8,13225.0,112.6998,112.6998,112.5177,112.5264,13225.0
2016-03-30 12:05:00,129.82,129.82,129.58,129.67,22603.0,112.5437,112.5437,112.3357,112.4137,22603.0
2016-03-30 12:10:00,129.7,129.95,129.67,129.91,16897.0,112.4397,112.6564,112.4137,112.6218,16897.0
2016-03-30 12:15:00,129.91,130.01,129.88,129.93,14735.0,112.6218,112.7085,112.5958,112.6391,14735.0
2016-03-30 12:20:00,129.92,129.93,129.69,129.69,9963.0,112.6304,112.6391,112.431,112.431,9963.0
2016-03-30 12:25:00,129.7,129.8,129.62,129.8,13427.0,112.4397,112.5264,112.3704,112.5264,13427.0
2016-03-30 12:30:00,129.82,129.83,129.59,129.59,13659.0,112.5437,112.5524,112.3443,112.3443,13659.0
2016-03-30 12:35:00,129.63,129.65,129.44,129.61,10093.0,112.379,112.3964,112.2143,112.3617,10093.0
2016-03-30 12:40:00,129.61,129.62,129.39,129.5,14293.0,112.3617,112.3704,112.171,112.2663,14293.0
2016-03-30 12:45:00,129.49,129.63,129.49,129.56,22556.0,112.2577,112.379,112.2577,112.3183,22556.0
2016-03-30 12:50:00,129.58,129.58,129.42,129.5,29160.0,112.3357,112.3357,112.197,112.2663,29160.0
2016-03-30 12:55:00,129.49,129.62,129.46,129.46,18891.0,112.2577,112.3704,112.2316,112.2316,18891.0
2016-03-30 13:00:00,129.46,129.6,129.45,129.52,17792.0,112.2316,112.353,112.223,112.2837,17792.0
2016-03-30 13:05:00,129.52,129.56,129.42,129.56,17294.0,112.2837,112.3183,112.197,112.3183,17294.0
2016-03-30 13:10:00,129.54,129.6,129.5,129.55,17187.0,112.301,112.353,112.2663,112.3097,17187.0
2016-03-30 13:15:00,129.54,129.6,129.48,129.53,18010.0,112.301,112.353,112.249,112.2923,18010.0
2016-03-30 13:20:00,129.53,129.8,129.53,129.79,14125.0,112.2923,112.5264,112.2923,112.5177,14125.0
2016-03-30 13:25:00,129.8,129.85,129.75,129.77,15031.0,112.5264,112.5697,112.4831,112.5004,15031.0
2016-03-30 13:30:00,129.77,129.88,129.7,129.74,13081.0,112.5004,112.5958,112.4397,112.4744,13081.0
2016-03-30 13:35:00,129.73,129.88,129.71,129.82,20586.0,112.4657,112.5958,112.4484,112.5437,20586.0
2016-03-30 13:40:00,129.83,129.93,129.78,129.9,10210.0,112.5524,112.6391,112.5091,112.6131,10210.0
2016-03-30 13:45:00,129.92,129.92,129.75,129.84,12494.0,112.6304,112.6304,112.4831,112.5611,12494.0
2016-03-30 13:50:00,129.84,129.87,129.76,129.8,14853.0,112.5611,112.5871,112.4917,112.5264,14853.0
2016-03-30 13:55:00,129.81,129.85,129.75,129.75,13190.0,112.5351,112.5697,112.4831,112.4831,13190.0
2016-03-30 14:00:00,129.75,129.89,129.74,129.89,13234.0,112.4831,112.6044,112.4744,112.6044,13234.0
2016-03-30 14:05:00,129.89,129.89,129.72,129.72,56178.0,112.6044,112.6044,112.457,112.457,56178.0
2016-03-30 14:10:00,129.73,129.73,129.52,129.52,18461.0,112.4657,112.4657,112.2837,112.2837,18461.0
2016-03-30 14:15:00,129.55,129.72,129.54,129.72,14142.0,112.3097,112.457,112.301,112.457,14142.0
2016-03-30 14:20:00,129.73,129.76,129.65,129.71,14393.0,112.4657,112.4917,112.3964,112.4484,14393.0
2016-03-30 14:25:00,129.72,129.83,129.69,129.82,13246.0,112.457,112.5524,112.431,112.5437,13246.0
2016-03-30 14:30:00,129.84,129.89,129.66,129.66,18318.0,112.5611,112.6044,112.405,112.405,18318.0
2016-03-30 14:35:00,129.65,129.69,129.58,129.66,19550.0,112.3964,112.431,112.3357,112.405,19550.0
2016-03-30 14:40:00,129.66,129.67,129.47,129.55,15779.0,112.405,112.4137,112.2403,112.3097,15779.0
2016-03-30 14:45:00,129.56,129.66,129.54,129.62,17146.0,112.3183,112.405,112.301,112.3704,17146.0
2016-03-30 14:50:00,129.61,129.66,129.57,129.65,14228.0,112.3617,112.405,112.327,112.3964,14228.0
2016-03-30 14:55:00,129.64,129.68,129.56,129.59,12949.0,112.3877,112.4224,112.3183,112.3443,12949.0
2016-03-30 15:00:00,129.58,129.66,129.54,129.62,33509.0,112.3357,112.405,112.301,112.3704,33509.0
2016-03-30 15:05:00,129.62,129.68,129.6,129.64,30071.0,112.3704,112.4224,112.353,112.3877,30071.0
2016-03-30 15:10:00,129.66,129.81,129.63,129.8,30311.0,112.405,112.5351,112.379,112.5264,30311.0
2016-03-30 15:15:00,129.81,129.92,129.81,129.92,19106.0,112.5351,112.6304,112.5351,112.6304,19106.0
2016-03-30 15:20:00,129.92,129.98,129.83,129.97,38568.0,112.6304,112.6824,112.5524,112.6738,38568.0
2016-03-30 15:25:00,129.95,130.0,129.92,129.93,19552.0,112.6564,112.6998,112.6304,112.6391,19552.0
2016-03-30 15:30:00,129.93,129.94,129.87,129.92,16529.0,112.6391,112.6478,112.5871,112.6304,16529.0
2016-03-30 15:35:00,129.92,129.94,129.85,129.88,18098.0,112.6304,112.6478,112.5697,112.5958,18098.0
2016-03-30 15:40:00,129.87,129.87,129.76,129.79,35991.0,112.5871,112.5871,112.4917,112.5177,35991.0
2016-03-30 15:45:00,129.79,129.8,129.67,129.71,40814.0,112.5177,112.5264,112.4137,112.4484,40814.0
2016-03-30 15:50:00,129.71,129.77,129.63,129.63,64485.0,112.4484,112.5004,112.379,112.379,64485.0
2016-03-30 15:55:00,129.64,129.71,129.55,129.68,144351.0,112.3877,112.4484,112.3097,112.4224,144351.0
2016-03-31 09:30:00,129.64,129.97,129.39,129.39,58453.0,112.3877,112.6738,112.171,112.171,58453.0
2016-03-31 09:35:00,129.37,129.45,128.89,129.04,24513.0,112.1536,112.223,111.7375,111.8675,24513.0
2016-03-31 09:40:00,128.99,129.36,128.92,129.16,20317.0,111.8242,112.145,111.7635,111.9716,20317.0
2016-03-31 09:45:00,129.18,129.41,128.86,129.06,22373.0,111.9889,112.1883,111.7115,111.8849,22373.0
2016-03-31 09:50:00,129.07,129.31,128.96,129.08,35219.0,111.8935,112.1016,111.7982,111.9022,35219.0
2016-03-31 09:55:00,129.1,129.1,128.5,128.58,33803.0,111.9196,111.9196,111.3994,111.4688,33803.0
2016-03-31 10:00:00,128.63,128.85,128.31,128.55,32593.0,111.5121,111.7028,111.2347,111.4427,32593.0
2016-03-31 10:05:00,128.54,128.84,128.29,128.64,29574.0,111.4341,111.6942,111.2173,111.5208,29574.0
2016-03-31 10:10:00,128.68,129.09,128.68,128.9,24632.0,111.5554,111.9109,111.5554,111.7462,24632.0
2016-03-31 10:15:00,128.85,128.97,128.55,128.97,34086.0,111.7028,111.8069,111.4427,111.8069,34086.0
2016-03-31 10:20:00,128.98,129.16,128.83,128.98,27118.0,111.8155,111.9716,111.6855,111.8155,27118.0
2016-03-31 10:25:00,128.99,129.09,128.67,128.77,19173.0,111.8242,111.9109,111.5468,111.6335,19173.0
2016-03-31 10:30:00,128.71,128.86,128.6,128.61,38667.0,111.5815,111.7115,111.4861,111.4948,38667.0
2016-03-31 10:35:00,128.64,128.96,128.64,128.95,17137.0,111.5208,111.7982,111.5208,111.7895,17137.0
2016-03-31 10:40:00,128.95,129.15,128.9,129.12,17302.0,111.7895,111.9629,111.7462,111.9369,17302.0
2016-03-31 10:45:00,129.11,129.11,128.82,128.9,21781.0,111.9282,111.9282,111.6768,111.7462,21781.0
2016-03-31 10:50:00,128.93,129.13,128.86,129.08,17177.0,111.7722,111.9456,111.7115,111.9022,17177.0
2016-03-31 10:55:00,129.09,129.12,128.8,128.91,19590.0,111.9109,111.9369,111.6595,111.7548,19590.0
2016-03-31 11:00:00,128.91,129.26,128.86,129.0,38763.0,111.7548,112.0583,111.7115,111.8329,38763.0
2016-03-31 11:05:00,128.97,129.03,128.81,128.9,22647.0,111.8069,111.8589,111.6681,111.7462,22647.0
2016-03-31 11:10:00,128.9,129.02,128.82,128.84,20217.0,111.7462,111.8502,111.6768,111.6942,20217.0
2016-03-31 11:15:00,128.86,128.93,128.78,128.84,19067.0,111.7115,111.7722,111.6421,111.6942,19067.0
2016-03-31 11:20:00,128.85,128.85,128.66,128.84,19329.0,111.7028,111.7028,111.5381,111.6942,19329.0
2016-03-31 11:25:00,128.86,128.86,128.62,128.72,18905.0,111.7115,111.7115,111.5034,111.5901,18905.0
2016-03-31 11:30:00,128.75,128.93,128.74,128.81,18303.0,111.6161,111.7722,111.6075,111.6681,18303.0
2016-03-31 11:35:00,128.8,128.89,128.63,128.76,23820.0,111.6595,111.7375,111.5121,111.6248,23820.0
2016-03-31 11:40:00,128.78,128.93,128.78,128.92,14292.0,111.6421,111.7722,111.6421,111.7635,14292.0
2016-03-31 11:45:00,128.94,128.96,128.82,128.92,16577.0,111.7808,111.7982,111.6768,111.7635,16577.0
2016-03-31 11:50:00,128.94,129.02,128.94,128.96,20940.0,111.7808,111.8502,111.7808,111.7982,20940.0
2016-03-31 11:55:00,128.96,129.3,128.96,129.28,12295.0,111.7982,112.0929,111.7982,112.0756,12295.0
2016-03-31 12:00:00,129.31,129.6,129.28,129.49,48414.0,112.1016,112.353,112.0756,112.2577,48414.0
2016-03-31 12:05:00,129.51,129.53,129.2,129.32,25461.0,112.275,112.2923,112.0062,112.1103,25461.0
2016-03-31 12:10:00,129.3,129.54,129.27,129.41,20237.0,112.0929,112.301,112.0669,112.1883,20237.0
2016-03-31 12:15:00,129.45,129.47,129.25,129.29,12706.0,112.223,112.2403,112.0496,112.0843,12706.0
2016-03-31 12:20:00,129.3,129.34,129.21,129.34,26904.0,112.0929,112.1276,112.0149,112.1276,26904.0
2016-03-31 12:25:00,129.32,129.6,129.32,129.5,40576.0,112.1103,112.353,112.1103,112.2663,40576.0
2016-03-31 12:30:00,129.5,129.5,129.33,129.41,13295.0,112.2663,112.2663,112.1189,112.1883,13295.0
2016-03-31 12:35:00,129.38,129.6,129.35,129.5,17181.0,112.1623,112.353,112.1363,112.2663,17181.0
2016-03-31 12:40:00,129.49,129.59,129.4,129.49,19566.0,112.2577,112.3443,112.1796,112.2577,19566.0
2016-03-31 12:45:00,129.48,129.59,129.39,129.43,18160.0,112.249,112.3443,112.171,112.2056,18160.0
2016-03-31 12:50:00,129.41,129.48,129.33,129.33,11625.0,112.1883,112.249,112.1189,112.1189,11625.0
2016-03-31 12:55:00,129.33,129.35,129.1,129.16,13424.0,112.1189,112.1363,111.9196,111.9716,13424.0
2016-03-31 13:00:00,129.16,129.36,129.12,129.29,11779.0,111.9716,112.145,111.9369,112.0843,11779.0
2016-03-31 13:05:00,129.27,129.42,129.27,129.32,12075.0,112.0669,112.197,112.0669,112.1103,12075.0
2016-03-31 13:10:00,129.32,129.33,129.18,129.21,12586.0,112.1103,112.1189,111.9889,112.0149,12586.0
2016-03-31 13:15:00,129.18,129.19,129.1,129.1,11873.0,111.9889,111.9976,111.9196,111.9196,11873.0
2016-03-31 13:20:00,129.11,129.18,129.08,129.14,8285.0,111.9282,111.9889,111.9022,111.9542,8285.0
2016-03-31 13:25:00,129.16,129.17,128.98,129.07,24320.0,111.9716,111.9802,111.8155,111.8935,24320.0
2016-03-31 13:30:00,129.04,129.07,128.94,129.02,8411.0,111.8675,111.8935,111.7808,111.8502,8411.0
2016-03-31 13:35:00,129.04,129.05,128.94,128.98,11634.0,111.8675,111.8762,111.7808,111.8155,11634.0
2016-03-31 13:40:00,128.96,128.99,128.89,128.96,13195.0,111.7982,111.8242,111.7375,111.7982,13195.0
2016-03-31 13:45:00,128.96,129.03,128.91,129.01,9749.0,111.7982,111.8589,111.7548,111.8415,9749.0
2016-03-31 13:50:00,128.98,129.07,128.96,128.97,11979.0,111.8155,111.8935,111.7982,111.8069,11979.0
2016-03-31 13:55:00,128.98,128.98,128.82,128.91,11673.0,111.8155,111.8155,111.6768,111.7548,11673.0
2016-03-31 14:00:00,128.87,128.96,128.8,128.85,15050.0,111.7202,111.7982,111.6595,111.7028,15050.0
2016-03-31 14:05:00,128.84,128.84,128.68,128.75,19917.0,111.6942,111.6942,111.5554,111.6161,19917.0
2016-03-31 14:10:00,128.76,128.86,128.74,128.86,18600.0,111.6248,111.7115,111.6075,111.7115,18600.0
2016-03-31 14:15:00,128.86,128.94,128.81,128.83,27007.0,111.7115,111.7808,111.6681,111.6855,27007.0
2016-03-31 14:20:00,128.85,128.89,128.82,128.87,15065.0,111.7028,111.7375,111.6768,111.7202,15065.0
2016-03-31 14:25:00,128.88,128.91,128.8,128.82,14913.0,111.7288,111.7548,111.6595,111.6768,14913.0
2016-03-31 14:30:00,128.83,128.88,128.78,128.8,9733.0,111.6855,111.7288,111.6421,111.6595,9733.0
2016-03-31 14:35:00,128.78,128.83,128.67,128.71,24615.0,111.6421,111.6855,111.5468,111.5815,24615.0
2016-03-31 14:40:00,128.7,128.78,128.66,128.67,17316.0,111.5728,111.6421,111.5381,111.5468,17316.0
2016-03-31 14:45:00,128.67,128.83,128.67,128.83,13823.0,111.5468,111.6855,111.5468,111.6855,13823.0
2016-03-31 14:50:00,128.83,128.97,128.7,128.92,23651.0,111.6855,111.8069,111.5728,111.7635,23651.0
2016-03-31 14:55:00,128.94,128.98,128.87,128.89,20395.0,111.7808,111.8155,111.7202,111.7375,20395.0
2016-03-31 15:00:00,128.9,128.99,128.85,128.97,20915.0,111.7462,111.8242,111.7028,111.8069,20915.0
2016-03-31 15:05:00,128.97,129.0,128.91,128.95,19331.0,111.8069,111.8329,111.7548,111.7895,19331.0
2016-03-31 15:10:00,128.95,129.02,128.9,128.99,17598.0,111.7895,111.8502,111.7462,111.8242,17598.0
2016-03-31 15:15:00,129.0,129.01,128.89,128.9,22759.0,111.8329,111.8415,111.7375,111.7462,22759.0
2016-03-31 15:20:00,128.9,129.06,128.9,129.04,18166.0,111.7462,111.8849,111.7462,111.8675,18166.0
2016-03-31 15:25:00,129.02,129.1,128.98,129.04,28736.0,111.8502,111.9196,111.8155,111.8675,28736.0
2016-03-31 15:30:00,129.06,129.07,128.97,129.04,29196.0,111.8849,111.8935,111.8069,111.8675,29196.0
2016-03-31 15:35:00,129.05,129.1,128.97,128.99,43309.0,111.8762,111.9196,111.8069,111.8242,43309.0
2016-03-31 15:40:00,128.98,128.98,128.82,128.9,62531.0,111.8155,111.8155,111.6768,111.7462,62531.0
2016-03-31 15:45:00,128.91,129.12,128.91,129.07,93751.0,111.7548,111.9369,111.7548,111.8935,93751.0
2016-03-31 15:50:00,129.09,129.12,128.97,129.07,71654.0,111.9109,111.9369,111.8069,111.8935,71654.0
2016-03-31 15:55:00,129.07,129.07,128.71,128.89,220061.0,111.8935,111.8935,111.5815,111.7375,220061.0
2016-04-01 09:30:00,128.69,128.98,128.5,128.89,67762.0,111.5641,111.8155,111.3994,111.7375,67762.0
2016-04-01 09:35:00,128.82,128.95,128.36,128.9,33415.0,111.6768,111.7895,111.278,111.7462,33415.0
2016-04-01 09:40:00,128.95,129.28,128.59,129.25,23277.0,111.7895,112.0756,111.4774,112.0496,23277.0
2016-04-01 09:45:00,129.29,129.55,129.21,129.53,70436.0,112.0843,112.3097,112.0149,112.2923,70436.0
2016-04-01 09:50:00,129.5,129.62,129.16,129.46,35573.0,112.2663,112.3704,111.9716,112.2316,35573.0
2016-04-01 09:55:00,129.49,129.65,129.4,129.65,56787.0,112.2577,112.3964,112.1796,112.3964,56787.0
2016-04-01 10:00:00,129.66,129.93,129.64,129.86,51539.0,112.405,112.6391,112.3877,112.5784,51539.0
2016-04-01 10:05:00,129.87,130.33,129.85,130.08,79849.0,112.5871,112.9859,112.5697,112.7691,79849.0
2016-04-01 10:10:00,130.08,130.26,130.07,130.23,67931.0,112.7691,112.9252,112.7605,112.8992,67931.0
2016-04-01 10:15:00,130.23,130.44,130.23,130.37,68128.0,112.8992,113.0812,112.8992,113.0205,68128.0
2016-04-01 10:20:00,130.34,130.37,129.97,130.16,60033.0,112.9945,113.0205,112.6738,112.8385,60033.0
2016-04-01 10:25:00,130.18,130.24,129.64,129.73,39667.0,112.8558,112.9078,112.3877,112.4657,39667.0
2016-04-01 10:30:00,129.73,130.08,129.72,130.06,57383.0,112.4657,112.7691,112.457,112.7518,57383.0
2016-04-01 10:35:00,130.06,130.29,130.04,130.24,47946.0,112.7518,112.9512,112.7345,112.9078,47946.0
2016-04-01 10:40:00,130.23,130.27,129.89,129.95,57585.0,112.8992,112.9339,112.6044,112.6564,57585.0
2016-04-01 10:45:00,129.91,129.95,129.62,129.66,28058.0,112.6218,112.6564,112.3704,112.405,28058.0
2016-04-01 10:50:00,129.65,129.71,129.45,129.5,25092.0,112.3964,112.4484,112.223,112.2663,25092.0
2016-04-01 10:55:00,129.5,129.86,129.47,129.86,63424.0,112.2663,112.5784,112.2403,112.5784,63424.0
2016-04-01 11:00:00,129.84,129.86,129.57,129.64,74793.0,112.5611,112.5784,112.327,112.3877,74793.0
2016-04-01 11:05:00,129.65,129.67,129.5,129.54,30685.0,112.3964,112.4137,112.2663,112.301,30685.0
2016-04-01 11:10:00,129.54,129.7,129.5,129.55,39045.0,112.301,112.4397,112.2663,112.3097,39045.0
2016-04-01 11:15:00,129.58,129.64,129.52,129.56,28504.0,112.3357,112.3877,112.2837,112.3183,28504.0
2016-04-01 11:20:00,129.55,129.61,129.5,129.6,24939.0,112.3097,112.3617,112.2663,112.353,24939.0
2016-04-01 11:25:00,129.6,129.67,129.49,129.57,24547.0,112.353,112.4137,112.2577,112.327,24547.0
2016-04-01 11:30:00,129.58,129.73,129.58,129.62,12580.0,112.3357,112.4657,112.3357,112.3704,12580.0
2016-04-01 11:35:00,129.65,129.75,129.56,129.61,11271.0,112.3964,112.4831,112.3183,112.3617,11271.0
2016-04-01 11:40:00,129.6,129.72,129.57,129.59,10888.0,112.353,112.457,112.327,112.3443,10888.0
2016-04-01 11:45:00,129.6,129.64,129.54,129.54,13160.0,112.353,112.3877,112.301,112.301,13160.0
2016-04-01 11:50:00,129.54,129.66,129.44,129.49,38534.0,112.301,112.405,112.2143,112.2577,38534.0
2016-04-01 11:55:00,129.5,129.6,129.43,129.52,13188.0,112.2663,112.353,112.2056,112.2837,13188.0
2016-04-01 12:00:00,129.51,129.62,129.51,129.54,13328.0,112.275,112.3704,112.275,112.301,13328.0
2016-04-01 12:05:00,129.5,129.54,129.36,129.45,41645.0,112.2663,112.301,112.145,112.223,41645.0
2016-04-01 12:10:00,129.45,129.57,129.37,129.57,15678.0,112.223,112.327,112.1536,112.327,15678.0
2016-04-01 12:15:00,129.56,129.64,129.43,129.46,12218.0,112.3183,112.3877,112.2056,112.2316,12218.0
2016-04-01 12:20:00,129.43,129.46,129.25,129.34,10630.0,112.2056,112.2316,112.0496,112.1276,10630.0
2016-04-01 12:25:00,129.31,129.51,129.31,129.43,8942.0,112.1016,112.275,112.1016,112.2056,8942.0
2016-04-01 12:30:00,129.43,129.45,129.35,129.4,7648.0,112.2056,112.223,112.1363,112.1796,7648.0
2016-04-01 12:35:00,129.42,129.42,129.3,129.36,13872.0,112.197,112.197,112.0929,112.145,13872.0
2016-04-01 12:40:00,129.39,129.42,129.27,129.27,12216.0,112.171,112.197,112.0669,112.0669,12216.0
2016-04-01 12:45:00,129.25,129.32,129.21,129.27,10962.0,112.0496,112.1103,112.0149,112.0669,10962.0
2016-04-01 12:50:00,129.29,129.29,129.16,129.18,40377.0,112.0843,112.0843,111.9716,111.9889,40377.0
2016-04-01 12:55:00,129.18,129.29,129.16,129.28,17152.0,111.9889,112.0843,111.9716,112.0756,17152.0
2016-04-01 13:00:00,129.27,129.42,129.23,129.4,12606.0,112.0669,112.197,112.0323,112.1796,12606.0
2016-04-01 13:05:00,129.39,129.39,129.22,129.23,45938.0,112.171,112.171,112.0236,112.0323,45938.0
2016-04-01 13:10:00,129.23,129.41,129.22,129.33,7151.0,112.0323,112.1883,112.0236,112.1189,7151.0
2016-04-01 13:15:00,129.34,129.46,129.3,129.45,15003.0,112.1276,112.2316,112.0929,112.223,15003.0
2016-04-01 13:20:00,129.46,129.56,129.46,129.52,11929.0,112.2316,112.3183,112.2316,112.2837,11929.0
2016-04-01 13:25:00,129.5,129.5,129.42,129.49,42483.0,112.2663,112.2663,112.197,112.2577,42483.0
2016-04-01 13:30:00,129.47,129.52,129.47,129.48,11017.0,112.2403,112.2837,112.2403,112.249,11017.0
2016-04-01 13:35:00,129.5,129.51,129.36,129.43,16616.0,112.2663,112.275,112.145,112.2056,16616.0
2016-04-01 13:40:00,129.42,129.58,129.39,129.52,18224.0,112.197,112.3357,112.171,112.2837,18224.0
2016-04-01 13:45:00,129.51,129.58,129.49,129.58,17825.0,112.275,112.3357,112.2577,112.3357,17825.0
2016-04-01 13:50:00,129.58,129.64,129.54,129.6,15735.0,112.3357,112.3877,112.301,112.353,15735.0
2016-04-01 13:55:00,129.6,129.65,129.53,129.58,20071.0,112.353,112.3964,112.2923,112.3357,20071.0
2016-04-01 14:00:00,129.59,129.7,129.53,129.69,17017.0,112.3443,112.4397,112.2923,112.431,17017.0
2016-04-01 14:05:00,129.69,129.74,129.61,129.7,21846.0,112.431,112.4744,112.3617,112.4397,21846.0
2016-04-01 14:10:00,129.69,129.71,129.63,129.68,25244.0,112.431,112.4484,112.379,112.4224,25244.0
2016-04-01 14:15:00,129.68,129.73,129.47,129.49,88296.0,112.4224,112.4657,112.2403,112.2577,88296.0
2016-04-01 14:20:00,129.48,129.55,129.41,129.41,20491.0,112.249,112.3097,112.1883,112.1883,20491.0
2016-04-01 14:25:00,129.41,129.47,129.29,129.45,33154.0,112.1883,112.2403,112.0843,112.223,33154.0
2016-04-01 14:30:00,129.46,129.49,129.35,129.43,30552.0,112.2316,112.2577,112.1363,112.2056,30552.0
2016-04-01 14:35:00,129.43,129.7,129.43,129.61,26029.0,112.2056,112.4397,112.2056,112.3617,26029.0
2016-04-01 14:40:00,129.6,129.68,129.56,129.66,21580.0,112.353,112.4224,112.3183,112.405,21580.0
2016-04-01 14:45:00,129.67,129.74,129.54,129.54,32608.0,112.4137,112.4744,112.301,112.301,32608.0
2016-04-01 14:50:00,129.55,129.65,129.53,129.54,29857.0,112.3097,112.3964,112.2923,112.301,29857.0
2016-04-01 14:55:00,129.52,129.68,129.52,129.64,35712.0,112.2837,112.4224,112.2837,112.3877,35712.0
2016-04-01 15:00:00,129.64,129.79,129.62,129.7,43796.0,112.3877,112.5177,112.3704,112.4397,43796.0
2016-04-01 15:05:00,129.69,129.72,129.5,129.59,77573.0,112.431,112.457,112.2663,112.3443,77573.0
2016-04-01 15:10:00,129.58,129.6,129.48,129.53,41859.0,112.3357,112.353,112.249,112.2923,41859.0
2016-04-01 15:15:00,129.52,129.62,129.48,129.6,35242.0,112.2837,112.3704,112.249,112.353,35242.0
2016-04-01 15:20:00,129.6,129.64,129.52,129.52,41429.0,112.353,112.3877,112.2837,112.2837,41429.0
2016-04-01 15:25:00,129.53,129.65,129.53,129.65,29310.0,112.2923,112.3964,112.2923,112.3964,29310.0
2016-04-01 15:30:00,129.64,129.75,129.56,129.74,52834.0,112.3877,112.4831,112.3183,112.4744,52834.0
2016-04-01 15:35:00,129.72,129.87,129.7,129.84,61853.0,112.457,112.5871,112.4397,112.5611,61853.0
2016-04-01 15:40:00,129.84,129.84,129.72,129.8,71630.0,112.5611,112.5611,112.457,112.5264,71630.0
2016-04-01 15:45:00,129.8,130.0,129.75,129.96,135195.0,112.5264,112.6998,112.4831,112.6651,135195.0
2016-04-01 15:50:00,129.96,129.99,129.71,129.75,77663.0,112.6651,112.6911,112.4484,112.4831,77663.0
2016-04-01 15:55:00,129.75,129.92,129.71,129.82,281101.0,112.4831,112.6304,112.4484,112.5437,281101.0
2016-04-04 09:30:00,130.5,130.7,129.98,130.7,48050.0,113.1332,113.3066,112.6824,113.3066,48050.0
2016-04-04 09:35:00,130.68,130.68,129.97,130.09,37702.0,113.2893,113.2893,112.6738,112.7778,37702.0
2016-04-04 09:40:00,130.0,130.02,129.63,129.67,19384.0,112.6998,112.7171,112.379,112.4137,19384.0
2016-04-04 09:45:00,129.69,129.74,129.19,129.19,38302.0,112.431,112.4744,111.9976,111.9976,38302.0
2016-04-04 09:50:00,129.19,129.3,128.87,129.13,50285.0,111.9976,112.0929,111.7202,111.9456,50285.0
2016-04-04 09:55:00,129.16,129.21,128.89,129.0,47467.0,111.9716,112.0149,111.7375,111.8329,47467.0
2016-04-04 10:00:00,129.03,129.19,128.96,129.19,39823.0,111.8589,111.9976,111.7982,111.9976,39823.0
2016-04-04 10:05:00,129.21,129.45,129.07,129.38,21216.0,112.0149,112.223,111.8935,112.1623,21216.0
2016-04-04 10:10:00,129.43,129.46,129.17,129.25,23070.0,112.2056,112.2316,111.9802,112.0496,23070.0
2016-04-04 10:15:00,129.25,129.3,129.08,129.24,32326.0,112.0496,112.0929,111.9022,112.0409,32326.0
2016-04-04 10:20:00,129.23,129.27,129.13,129.19,30195.0,112.0323,112.0669,111.9456,111.9976,30195.0
2016-04-04 10:25:00,129.19,129.27,129.1,129.12,38131.0,111.9976,112.0669,111.9196,111.9369,38131.0
2016-04-04 10:30:00,129.07,129.27,129.06,129.26,22783.0,111.8935,112.0669,111.8849,112.0583,22783.0
2016-04-04 10:35:00,129.25,129.28,129.1,129.23,24361.0,112.0496,112.0756,111.9196,112.0323,24361.0
2016-04-04 10:40:00,129.23,129.25,129.18,129.21,17361.0,112.0323,112.0496,111.9889,112.0149,17361.0
2016-04-04 10:45:00,129.22,129.22,129.08,129.1,22373.0,112.0236,112.0236,111.9022,111.9196,22373.0
2016-04-04 10:50:00,129.09,129.13,129.05,129.11,30158.0,111.9109,111.9456,111.8762,111.9282,30158.0
2016-04-04 10:55:00,129.09,129.12,128.97,129.02,31470.0,111.9109,111.9369,111.8069,111.8502,31470.0
2016-04-04 11:00:00,128.98,129.07,128.94,129.07,16064.0,111.8155,111.8935,111.7808,111.8935,16064.0
2016-04-04 11:05:00,129.09,129.12,129.05,129.1,31275.0,111.9109,111.9369,111.8762,111.9196,31275.0
2016-04-04 11:10:00,129.09,129.22,129.06,129.19,51045.0,111.9109,112.0236,111.8849,111.9976,51045.0
2016-04-04 11:15:00,129.21,129.29,129.12,129.25,28920.0,112.0149,112.0843,111.9369,112.0496,28920.0
2016-04-04 11:20:00,129.28,129.32,129.13,129.2,44406.0,112.0756,112.1103,111.9456,112.0062,44406.0
2016-04-04 11:25:00,129.22,129.29,129.18,129.27,30451.0,112.0236,112.0843,111.9889,112.0669,30451.0
2016-04-04 11:30:00,129.26,129.46,129.22,129.45,22872.0,112.0583,112.2316,112.0236,112.223,22872.0
2016-04-04 11:35:00,129.46,129.56,129.3,129.42,29265.0,112.2316,112.3183,112.0929,112.197,29265.0
2016-04-04 11:40:00,129.42,129.54,129.31,129.49,17223.0,112.197,112.301,112.1016,112.2577,17223.0
2016-04-04 11:45:00,129.51,129.54,129.29,129.37,21484.0,112.275,112.301,112.0843,112.1536,21484.0
2016-04-04 11:50:00,129.38,129.54,129.36,129.54,8159.0,112.1623,112.301,112.145,112.301,8159.0
2016-04-04 11:55:00,129.54,129.63,129.5,129.63,7929.0,112.301,112.379,112.2663,112.379,7929.0
2016-04-04 12:00:00,129.64,129.64,129.36,129.37,30746.0,112.3877,112.3877,112.145,112.1536,30746.0
2016-04-04 12:05:00,129.38,129.45,129.31,129.34,16087.0,112.1623,112.223,112.1016,112.1276,16087.0
2016-04-04 12:10:00,129.36,129.41,129.26,129.26,21254.0,112.145,112.1883,112.0583,112.0583,21254.0
2016-04-04 12:15:00,129.29,129.37,129.19,129.24,37737.0,112.0843,112.1536,111.9976,112.0409,37737.0
2016-04-04 12:20:00,129.28,129.41,129.25,129.34,40847.0,112.0756,112.1883,112.0496,112.1276,40847.0
2016-04-04 12:25:00,129.39,129.55,129.32,129.54,17902.0,112.171,112.3097,112.1103,112.301,17902.0
2016-04-04 12:30:00,129.53,129.71,129.49,129.65,20570.0,112.2923,112.4484,112.2577,112.3964,20570.0
2016-04-04 12:35:00,129.65,129.74,129.53,129.53,29231.0,112.3964,112.4744,112.2923,112.2923,29231.0
2016-04-04 12:40:00,129.52,129.79,129.49,129.71,20105.0,112.2837,112.5177,112.2577,112.4484,20105.0
2016-04-04 12:45:00,129.7,129.74,129.67,129.73,10045.0,112.4397,112.4744,112.4137,112.4657,10045.0
2016-04-04 12:50:00,129.72,129.8,129.69,129.72,13849.0,112.457,112.5264,112.431,112.457,13849.0
2016-04-04 12:55:00,129.73,129.75,129.7,129.7,8026.0,112.4657,112.4831,112.4397,112.4397,8026.0
2016-04-04 13:00:00,129.71,129.74,129.59,129.63,15385.0,112.4484,112.4744,112.3443,112.379,15385.0
2016-04-04 13:05:00,129.61,129.73,129.61,129.71,12494.0,112.3617,112.4657,112.3617,112.4484,12494.0
2016-04-04 13:10:00,129.69,129.7,129.58,129.59,10760.0,112.431,112.4397,112.3357,112.3443,10760.0
2016-04-04 13:15:00,129.56,129.72,129.54,129.71,9408.0,112.3183,112.457,112.301,112.4484,9408.0
2016-04-04 13:20:00,129.7,129.75,129.63,129.7,10304.0,112.4397,112.4831,112.379,112.4397,10304.0
2016-04-04 13:25:00,129.72,129.78,129.68,129.77,9963.0,112.457,112.5091,112.4224,112.5004,9963.0
2016-04-04 13:30:00,129.77,129.79,129.72,129.76,19060.0,112.5004,112.5177,112.457,112.4917,19060.0
2016-04-04 13:35:00,129.78,129.8,129.69,129.79,12497.0,112.5091,112.5264,112.431,112.5177,12497.0
2016-04-04 13:40:00,129.76,129.8,129.74,129.74,15519.0,112.4917,112.5264,112.4744,112.4744,15519.0
2016-04-04 13:45:00,129.74,129.84,129.65,129.82,16235.0,112.4744,112.5611,112.3964,112.5437,16235.0
2016-04-04 13:50:00,129.81,129.91,129.79,129.79,15210.0,112.5351,112.6218,112.5177,112.5177,15210.0
2016-04-04 13:55:00,129.79,129.79,129.68,129.74,16439.0,112.5177,112.5177,112.4224,112.4744,16439.0
2016-04-04 14:00:00,129.73,129.79,129.66,129.71,19285.0,112.4657,112.5177,112.405,112.4484,19285.0
2016-04-04 14:05:00,129.71,129.74,129.65,129.66,19396.0,112.4484,112.4744,112.3964,112.405,19396.0
2016-04-04 14:10:00,129.65,129.76,129.61,129.72,21018.0,112.3964,112.4917,112.3617,112.457,21018.0
2016-04-04 14:15:00,129.73,129.76,129.61,129.73,22053.0,112.4657,112.4917,112.3617,112.4657,22053.0
2016-04-04 14:20:00,129.73,129.74,129.64,129.72,20444.0,112.4657,112.4744,112.3877,112.457,20444.0
2016-04-04 14:25:00,129.72,129.85,129.67,129.84,26356.0,112.457,112.5697,112.4137,112.5611,26356.0
2016-04-04 14:30:00,129.8,129.93,129.77,129.91,25916.0,112.5264,112.6391,112.5004,112.6218,25916.0
2016-04-04 14:35:00,129.89,129.93,129.83,129.9,18225.0,112.6044,112.6391,112.5524,112.6131,18225.0
2016-04-04 14:40:00,129.9,129.91,129.81,129.85,15944.0,112.6131,112.6218,112.5351,112.5697,15944.0
2016-04-04 14:45:00,129.9,129.94,129.85,129.86,14801.0,112.6131,112.6478,112.5697,112.5784,14801.0
2016-04-04 14:50:00,129.85,129.86,129.69,129.7,17011.0,112.5697,112.5784,112.431,112.4397,17011.0
2016-04-04 14:55:00,129.69,129.79,129.68,129.78,21319.0,112.431,112.5177,112.4224,112.5091,21319.0
2016-04-04 15:00:00,129.78,129.82,129.75,129.8,26081.0,112.5091,112.5437,112.4831,112.5264,26081.0
2016-04-04 15:05:00,129.78,129.8,129.69,129.73,18970.0,112.5091,112.5264,112.431,112.4657,18970.0
2016-04-04 15:10:00,129.75,129.79,129.73,129.74,20116.0,112.4831,112.5177,112.4657,112.4744,20116.0
2016-04-04 15:15:00,129.75,129.77,129.68,129.69,28101.0,112.4831,112.5004,112.4224,112.431,28101.0
2016-04-04 15:20:00,129.69,129.69,129.57,129.64,33917.0,112.431,112.431,112.327,112.3877,33917.0
2016-04-04 15:25:00,129.63,129.67,129.54,129.56,26971.0,112.379,112.4137,112.301,112.3183,26971.0
2016-04-04 15:30:00,129.58,129.76,129.58,129.7,43969.0,112.3357,112.4917,112.3357,112.4397,43969.0
2016-04-04 15:35:00,129.69,129.7,129.41,129.43,52109.0,112.431,112.4397,112.1883,112.2056,52109.0
2016-04-04 15:40:00,129.44,129.54,129.38,129.4,37333.0,112.2143,112.301,112.1623,112.1796,37333.0
2016-04-04 15:45:00,129.4,129.57,129.36,129.5,44985.0,112.1796,112.327,112.145,112.2663,44985.0
2016-04-04 15:50:00,129.5,129.62,129.5,129.55,69175.0,112.2663,112.3704,112.2663,112.3097,69175.0
2016-04-04 15:55:00,129.55,129.61,129.41,129.5,248079.0,112.3097,112.3617,112.1883,112.2663,248079.0
2016-04-05 09:30:00,128.95,129.46,128.58,128.58,72486.0,111.7895,112.2316,111.4688,111.4688,72486.0
2016-04-05 09:35:00,128.75,129.18,128.35,128.45,54194.0,111.6161,111.9889,111.2694,111.3561,54194.0
2016-04-05 09:40:00,128.43,128.43,127.77,127.93,75301.0,111.3387,111.3387,110.7665,110.9053,75301.0
2016-04-05 09:45:00,128.0,128.0,127.25,127.51,83274.0,110.9659,110.9659,110.3157,110.5411,83274.0
2016-04-05 09:50:00,127.45,128.11,127.45,127.84,29701.0,110.4891,111.0613,110.4891,110.8272,29701.0
2016-04-05 09:55:00,127.89,128.13,127.86,128.02,27863.0,110.8706,111.0786,110.8446,110.9833,27863.0
2016-04-05 10:00:00,127.96,128.42,127.92,128.23,51718.0,110.9313,111.33,110.8966,111.1653,51718.0
2016-04-05 10:05:00,128.27,128.78,128.24,128.6,50992.0,111.2,111.6421,111.174,111.4861,50992.0
2016-04-05 10:10:00,128.62,128.81,128.39,128.7,32860.0,111.5034,111.6681,111.304,111.5728,32860.0
2016-04-05 10:15:00,128.69,128.92,128.46,128.64,35070.0,111.5641,111.7635,111.3647,111.5208,35070.0
2016-04-05 10:20:00,128.63,128.81,128.56,128.56,27779.0,111.5121,111.6681,111.4514,111.4514,27779.0
2016-04-05 10:25:00,128.57,128.66,128.27,128.39,58523.0,111.4601,111.5381,111.2,111.304,58523.0
2016-04-05 10:30:00,128.41,128.44,128.23,128.24,26540.0,111.3214,111.3474,111.1653,111.174,26540.0
2016-04-05 10:35:00,128.22,128.23,127.97,128.08,45321.0,111.1567,111.1653,110.9399,111.0353,45321.0
2016-04-05 10:40:00,128.1,128.37,128.0,128.28,27652.0,111.0526,111.2867,110.9659,111.2087,27652.0
2016-04-05 10:45:00,128.25,128.26,128.0,128.08,24082.0,111.1827,111.1913,110.9659,111.0353,24082.0
2016-04-05 10:50:00,128.04,128.06,127.73,127.81,24662.0,111.0006,111.018,110.7319,110.8012,24662.0
2016-04-05 10:55:00,127.81,128.06,127.8,128.05,49310.0,110.8012,111.018,110.7926,111.0093,49310.0
2016-04-05 11:00:00,128.02,128.47,128.0,128.46,47530.0,110.9833,111.3734,110.9659,111.3647,47530.0
2016-04-05 11:05:00,128.45,128.5,128.32,128.37,34476.0,111.3561,111.3994,111.2434,111.2867,34476.0
2016-04-05 11:10:00,128.39,128.63,128.32,128.4,29112.0,111.304,111.5121,111.2434,111.3127,29112.0
2016-04-05 11:15:00,128.4,128.42,128.24,128.37,24533.0,111.3127,111.33,111.174,111.2867,24533.0
2016-04-05 11:20:00,128.36,128.59,128.31,128.59,44148.0,111.278,111.4774,111.2347,111.4774,44148.0
2016-04-05 11:25:00,128.57,128.69,128.46,128.55,16614.0,111.4601,111.5641,111.3647,111.4427,16614.0
2016-04-05 11:30:00,128.61,128.63,128.24,128.24,34095.0,111.4948,111.5121,111.174,111.174,34095.0
2016-04-05 11:35:00,128.21,128.32,128.1,128.22,23738.0,111.148,111.2434,111.0526,111.1567,23738.0
2016-04-05 11:40:00,128.24,128.25,128.03,128.04,29350.0,111.174,111.1827,110.9919,111.0006,29350.0
2016-04-05 11:45:00,128.03,128.14,127.9,128.14,21683.0,110.9919,111.0873,110.8792,111.0873,21683.0
2016-04-05 11:50:00,128.17,128.37,128.1,128.26,18713.0,111.1133,111.2867,111.0526,111.1913,18713.0
2016-04-05 11:55:00,128.26,128.28,128.19,128.25,13777.0,111.1913,111.2087,111.1307,111.1827,13777.0
2016-04-05 12:00:00,128.26,128.47,128.26,128.42,18697.0,111.1913,111.3734,111.1913,111.33,18697.0
2016-04-05 12:05:00,128.4,128.59,128.4,128.54,23360.0,111.3127,111.4774,111.3127,111.4341,23360.0
2016-04-05 12:10:00,128.56,128.61,128.39,128.44,16009.0,111.4514,111.4948,111.304,111.3474,16009.0
2016-04-05 12:15:00,128.41,128.41,128.12,128.15,13442.0,111.3214,111.3214,111.07,111.096,13442.0
2016-04-05 12:20:00,128.15,128.15,127.88,128.05,18894.0,111.096,111.096,110.8619,111.0093,18894.0
2016-04-05 12:25:00,128.06,128.12,127.79,127.82,22296.0,111.018,111.07,110.7839,110.8099,22296.0
2016-04-05 12:30:00,127.79,127.92,127.78,127.83,18716.0,110.7839,110.8966,110.7752,110.8186,18716.0
2016-04-05 12:35:00,127.82,128.0,127.76,127.83,35739.0,110.8099,110.9659,110.7579,110.8186,35739.0
2016-04-05 12:40:00,127.83,127.85,127.68,127.68,23697.0,110.8186,110.8359,110.6885,110.6885,23697.0
2016-04-05 12:45:00,127.69,127.76,127.6,127.62,35333.0,110.6972,110.7579,110.6192,110.6365,35333.0
2016-04-05 12:50:00,127.62,127.64,127.46,127.52,29922.0,110.6365,110.6538,110.4978,110.5498,29922.0
2016-04-05 12:55:00,127.5,127.58,127.46,127.52,20923.0,110.5325,110.6018,110.4978,110.5498,20923.0
2016-04-05 13:00:00,127.49,127.54,127.4,127.47,21425.0,110.5238,110.5672,110.4458,110.5065,21425.0
2016-04-05 13:05:00,127.46,127.5,127.3,127.39,27242.0,110.4978,110.5325,110.3591,110.4371,27242.0
2016-04-05 13:10:00,127.38,127.58,127.38,127.53,21803.0,110.4284,110.6018,110.4284,110.5585,21803.0
2016-04-05 13:15:00,127.53,127.53,127.37,127.38,12700.0,110.5585,110.5585,110.4198,110.4284,12700.0
2016-04-05 13:20:00,127.37,127.55,127.35,127.55,26045.0,110.4198,110.5758,110.4024,110.5758,26045.0
2016-04-05 13:25:00,127.55,127.56,127.45,127.45,20552.0,110.5758,110.5845,110.4891,110.4891,20552.0
2016-04-05 13:30:00,127.48,127.56,127.41,127.46,28523.0,110.5151,110.5845,110.4545,110.4978,28523.0
2016-04-05 13:35:00,127.47,127.62,127.4,127.61,33518.0,110.5065,110.6365,110.4458,110.6278,33518.0
2016-04-05 13:40:00,127.63,127.67,127.46,127.47,32963.0,110.6452,110.6799,110.4978,110.5065,32963.0
2016-04-05 13:45:00,127.47,127.52,127.43,127.47,25375.0,110.5065,110.5498,110.4718,110.5065,25375.0
2016-04-05 13:50:00,127.46,127.79,127.45,127.76,26842.0,110.4978,110.7839,110.4891,110.7579,26842.0
2016-04-05 13:55:00,127.74,127.75,127.66,127.66,27042.0,110.7405,110.7492,110.6712,110.6712,27042.0
2016-04-05 14:00:00,127.67,127.78,127.65,127.68,28154.0,110.6799,110.7752,110.6625,110.6885,28154.0
2016-04-05 14:05:00,127.68,127.68,127.58,127.6,25944.0,110.6885,110.6885,110.6018,110.6192,25944.0
2016-04-05 14:10:00,127.59,127.64,127.41,127.41,37207.0,110.6105,110.6538,110.4545,110.4545,37207.0
2016-04-05 14:15:00,127.41,127.53,127.4,127.51,32569.0,110.4545,110.5585,110.4458,110.5411,32569.0
2016-04-05 14:20:00,127.51,127.55,127.42,127.46,23406.0,110.5411,110.5758,110.4631,110.4978,23406.0
2016-04-05 14:25:00,127.44,127.63,127.43,127.62,29732.0,110.4805,110.6452,110.4718,110.6365,29732.0
2016-04-05 14:30:00,127.61,127.65,127.58,127.6,29839.0,110.6278,110.6625,110.6018,110.6192,29839.0
2016-04-05 14:35:00,127.58,127.62,127.49,127.62,18414.0,110.6018,110.6365,110.5238,110.6365,18414.0
2016-04-05 14:40:00,127.61,127.63,127.57,127.58,39756.0,110.6278,110.6452,110.5932,110.6018,39756.0
2016-04-05 14:45:00,127.57,127.64,127.56,127.59,31579.0,110.5932,110.6538,110.5845,110.6105,31579.0
2016-04-05 14:50:00,127.6,127.67,127.58,127.64,51635.0,110.6192,110.6799,110.6018,110.6538,51635.0
2016-04-05 14:55:00,127.63,127.67,127.54,127.55,22023.0,110.6452,110.6799,110.5672,110.5758,22023.0
2016-04-05 15:00:00,127.54,127.62,127.54,127.62,29660.0,110.5672,110.6365,110.5672,110.6365,29660.0
2016-04-05 15:05:00,127.62,127.62,127.51,127.53,28728.0,110.6365,110.6365,110.5411,110.5585,28728.0
2016-04-05 15:10:00,127.53,127.55,127.44,127.48,29798.0,110.5585,110.5758,110.4805,110.5151,29798.0
2016-04-05 15:15:00,127.48,127.61,127.43,127.61,31820.0,110.5151,110.6278,110.4718,110.6278,31820.0
2016-04-05 15:20:00,127.62,127.67,127.49,127.51,77563.0,110.6365,110.6799,110.5238,110.5411,77563.0
2016-04-05 15:25:00,127.5,127.52,127.36,127.36,43177.0,110.5325,110.5498,110.4111,110.4111,43177.0
2016-04-05 15:30:00,127.36,127.45,127.32,127.37,63937.0,110.4111,110.4891,110.3764,110.4198,63937.0
2016-04-05 15:35:00,127.36,127.45,127.29,127.31,59718.0,110.4111,110.4891,110.3504,110.3678,59718.0
2016-04-05 15:40:00,127.32,127.35,127.23,127.31,69906.0,110.3764,110.4024,110.2984,110.3678,69906.0
2016-04-05 15:45:00,127.31,127.4,127.26,127.27,118814.0,110.3678,110.4458,110.3244,110.3331,118814.0
2016-04-05 15:50:00,127.26,127.29,127.02,127.1,183711.0,110.3244,110.3504,110.1164,110.1857,183711.0
2016-04-05 15:55:00,127.1,127.1,126.9,127.04,357930.0,110.1857,110.1857,110.0123,110.1337,357930.0
2016-04-06 09:30:00,127.23,127.49,127.1,127.27,60617.0,110.2984,110.5238,110.1857,110.3331,60617.0
2016-04-06 09:35:00,127.28,127.48,126.93,127.11,18693.0,110.3418,110.5151,110.0383,110.1944,18693.0
2016-04-06 09:40:00,127.13,127.48,126.99,127.14,59565.0,110.2117,110.5151,110.0904,110.2204,59565.0
2016-04-06 09:45:00,127.1,127.27,126.95,127.26,23492.0,110.1857,110.3331,110.0557,110.3244,23492.0
2016-04-06 09:50:00,127.26,127.36,127.12,127.17,19745.0,110.3244,110.4111,110.2031,110.2464,19745.0
2016-04-06 09:55:00,127.13,127.25,127.09,127.13,23975.0,110.2117,110.3157,110.177,110.2117,23975.0
2016-04-06 10:00:00,127.09,127.33,127.02,127.19,37470.0,110.177,110.3851,110.1164,110.2637,37470.0
2016-04-06 10:05:00,127.18,127.23,127.04,127.13,34005.0,110.2551,110.2984,110.1337,110.2117,34005.0
2016-04-06 10:10:00,127.09,127.11,126.88,126.93,27986.0,110.177,110.1944,109.995,110.0383,27986.0
2016-04-06 10:15:00,126.93,127.11,126.92,127.0,22800.0,110.0383,110.1944,110.0297,110.099,22800.0
2016-04-06 10:20:00,126.99,127.06,126.88,126.96,22317.0,110.0904,110.151,109.995,110.0643,22317.0
2016-04-06 10:25:00,126.96,127.07,126.89,127.0,20449.0,110.0643,110.1597,110.0037,110.099,20449.0
2016-04-06 10:30:00,127.01,127.11,126.91,127.0,47802.0,110.1077,110.1944,110.021,110.099,47802.0
2016-04-06 10:35:00,127.03,127.29,127.02,127.2,40129.0,110.125,110.3504,110.1164,110.2724,40129.0
2016-04-06 10:40:00,127.2,127.33,127.06,127.17,43978.0,110.2724,110.3851,110.151,110.2464,43978.0
2016-04-06 10:45:00,127.13,127.48,127.13,127.45,34606.0,110.2117,110.5151,110.2117,110.4891,34606.0
2016-04-06 10:50:00,127.48,127.67,127.47,127.57,44638.0,110.5151,110.6799,110.5065,110.5932,44638.0
2016-04-06 10:55:00,127.56,127.75,127.56,127.71,18026.0,110.5845,110.7492,110.5845,110.7145,18026.0
2016-04-06 11:00:00,127.75,127.81,127.66,127.78,24147.0,110.7492,110.8012,110.6712,110.7752,24147.0
2016-04-06 11:05:00,127.82,127.94,127.79,127.9,25089.0,110.8099,110.9139,110.7839,110.8792,25089.0
2016-04-06 11:10:00,127.91,127.96,127.77,127.88,12959.0,110.8879,110.9313,110.7665,110.8619,12959.0
2016-04-06 11:15:00,127.91,127.94,127.77,127.79,28845.0,110.8879,110.9139,110.7665,110.7839,28845.0
2016-04-06 11:20:00,127.82,128.1,127.82,128.04,15688.0,110.8099,111.0526,110.8099,111.0006,15688.0
2016-04-06 11:25:00,128.07,128.37,128.07,128.37,15808.0,111.0266,111.2867,111.0266,111.2867,15808.0
2016-04-06 11:30:00,128.41,128.42,128.31,128.31,16616.0,111.3214,111.33,111.2347,111.2347,16616.0
2016-04-06 11:35:00,128.3,128.31,128.1,128.11,8566.0,111.226,111.2347,111.0526,111.0613,8566.0
2016-04-06 11:40:00,128.1,128.12,127.89,127.91,19260.0,111.0526,111.07,110.8706,110.8879,19260.0
2016-04-06 11:45:00,127.94,128.04,127.92,127.94,32362.0,110.9139,111.0006,110.8966,110.9139,32362.0
2016-04-06 11:50:00,127.94,127.94,127.8,127.89,18658.0,110.9139,110.9139,110.7926,110.8706,18658.0
2016-04-06 11:55:00,127.87,128.07,127.87,128.02,25874.0,110.8532,111.0266,110.8532,110.9833,25874.0
2016-04-06 12:00:00,128.02,128.03,127.94,128.01,16944.0,110.9833,110.9919,110.9139,110.9746,16944.0
2016-04-06 12:05:00,128.01,128.02,127.82,127.86,18167.0,110.9746,110.9833,110.8099,110.8446,18167.0
2016-04-06 12:10:00,127.87,127.91,127.82,127.86,6235.0,110.8532,110.8879,110.8099,110.8446,6235.0
2016-04-06 12:15:00,127.88,127.91,127.83,127.91,19406.0,110.8619,110.8879,110.8186,110.8879,19406.0
2016-04-06 12:20:00,127.92,128.02,127.91,127.96,11078.0,110.8966,110.9833,110.8879,110.9313,11078.0
2016-04-06 12:25:00,127.97,128.03,127.91,127.99,7613.0,110.9399,110.9919,110.8879,110.9573,7613.0
2016-04-06 12:30:00,128.0,128.02,127.94,127.99,10557.0,110.9659,110.9833,110.9139,110.9573,10557.0
2016-04-06 12:35:00,128.0,128.09,128.0,128.03,14693.0,110.9659,111.044,110.9659,110.9919,14693.0
2016-04-06 12:40:00,128.03,128.04,127.96,128.02,15658.0,110.9919,111.0006,110.9313,110.9833,15658.0
2016-04-06 12:45:00,128.01,128.15,128.01,128.1,16169.0,110.9746,111.096,110.9746,111.0526,16169.0
2016-04-06 12:50:00,128.1,128.16,128.01,128.06,12626.0,111.0526,111.1046,110.9746,111.018,12626.0
2016-04-06 12:55:00,128.08,128.12,128.02,128.09,11949.0,111.0353,111.07,110.9833,111.044,11949.0
2016-04-06 13:00:00,128.07,128.1,128.03,128.1,11056.0,111.0266,111.0526,110.9919,111.0526,11056.0
2016-04-06 13:05:00,128.09,128.17,128.05,128.15,11964.0,111.044,111.1133,111.0093,111.096,11964.0
2016-04-06 13:10:00,128.16,128.25,128.16,128.2,16457.0,111.1046,111.1827,111.1046,111.1393,16457.0
2016-04-06 13:15:00,128.19,128.26,128.17,128.2,16348.0,111.1307,111.1913,111.1133,111.1393,16348.0
2016-04-06 13:20:00,128.21,128.31,128.21,128.27,11516.0,111.148,111.2347,111.148,111.2,11516.0
2016-04-06 13:25:00,128.26,128.29,128.23,128.25,9724.0,111.1913,111.2173,111.1653,111.1827,9724.0
2016-04-06 13:30:00,128.26,128.34,128.23,128.28,19369.0,111.1913,111.2607,111.1653,111.2087,19369.0
2016-04-06 13:35:00,128.26,128.26,128.14,128.19,15992.0,111.1913,111.1913,111.0873,111.1307,15992.0
2016-04-06 13:40:00,128.18,128.2,128.14,128.14,11371.0,111.122,111.1393,111.0873,111.0873,11371.0
2016-04-06 13:45:00,128.15,128.19,128.09,128.14,17084.0,111.096,111.1307,111.044,111.0873,17084.0
2016-04-06 13:50:00,128.14,128.26,128.12,128.23,13352.0,111.0873,111.1913,111.07,111.1653,13352.0
2016-04-06 13:55:00,128.22,128.26,128.18,128.21,12582.0,111.1567,111.1913,111.122,111.148,12582.0
2016-04-06 14:00:00,128.21,128.28,128.05,128.28,30935.0,111.148,111.2087,111.0093,111.2087,30935.0
2016-04-06 14:05:00,128.28,128.3,128.06,128.07,16917.0,111.2087,111.226,111.018,111.0266,16917.0
2016-04-06 14:10:00,128.05,128.06,127.9,127.92,18926.0,111.0093,111.018,110.8792,110.8966,18926.0
2016-04-06 14:15:00,127.92,128.06,127.88,128.01,16961.0,110.8966,111.018,110.8619,110.9746,16961.0
2016-04-06 14:20:00,128.01,128.02,127.93,127.96,19452.0,110.9746,110.9833,110.9053,110.9313,19452.0
2016-04-06 14:25:00,127.95,127.99,127.87,127.93,12814.0,110.9226,110.9573,110.8532,110.9053,12814.0
2016-04-06 14:30:00,127.94,127.99,127.86,127.88,18981.0,110.9139,110.9573,110.8446,110.8619,18981.0
2016-04-06 14:35:00,127.86,127.88,127.71,127.75,32964.0,110.8446,110.8619,110.7145,110.7492,32964.0
2016-04-06 14:40:00,127.75,127.85,127.74,127.77,15755.0,110.7492,110.8359,110.7405,110.7665,15755.0
2016-04-06 14:45:00,127.77,127.79,127.69,127.73,21214.0,110.7665,110.7839,110.6972,110.7319,21214.0
2016-04-06 14:50:00,127.74,127.8,127.67,127.72,20324.0,110.7405,110.7926,110.6799,110.7232,20324.0
2016-04-06 14:55:00,127.73,127.8,127.69,127.72,30106.0,110.7319,110.7926,110.6972,110.7232,30106.0
2016-04-06 15:00:00,127.74,127.98,127.7,127.96,70312.0,110.7405,110.9486,110.7059,110.9313,70312.0
2016-04-06 15:05:00,127.94,128.04,127.69,127.71,70170.0,110.9139,111.0006,110.6972,110.7145,70170.0
2016-04-06 15:10:00,127.72,127.8,127.69,127.73,43996.0,110.7232,110.7926,110.6972,110.7319,43996.0
2016-04-06 15:15:00,127.74,127.85,127.64,127.82,49065.0,110.7405,110.8359,110.6538,110.8099,49065.0
2016-04-06 15:20:00,127.83,127.84,127.69,127.73,39841.0,110.8186,110.8272,110.6972,110.7319,39841.0
2016-04-06 15:25:00,127.75,127.78,127.72,127.75,40700.0,110.7492,110.7752,110.7232,110.7492,40700.0
2016-04-06 15:30:00,127.75,127.84,127.74,127.75,55536.0,110.7492,110.8272,110.7405,110.7492,55536.0
2016-04-06 15:35:00,127.76,127.95,127.75,127.9,39591.0,110.7579,110.9226,110.7492,110.8792,39591.0
2016-04-06 15:40:00,127.9,128.14,127.9,128.14,46544.0,110.8792,111.0873,110.8792,111.0873,46544.0
2016-04-06 15:45:00,128.15,128.2,128.03,128.19,74602.0,111.096,111.1393,110.9919,111.1307,74602.0
2016-04-06 15:50:00,128.19,128.2,128.03,128.05,102411.0,111.1307,111.1393,110.9919,111.0093,102411.0
2016-04-06 15:55:00,128.06,128.1,128.0,128.03,177112.0,111.018,111.0526,110.9659,110.9919,177112.0
2016-04-07 09:30:00,127.51,127.83,127.32,127.53,43693.0,110.5411,110.8186,110.3764,110.5585,43693.0
2016-04-07 09:35:00,127.48,127.99,127.38,127.85,21920.0,110.5151,110.9573,110.4284,110.8359,21920.0
2016-04-07 09:40:00,127.82,128.28,127.79,128.24,22348.0,110.8099,111.2087,110.7839,111.174,22348.0
2016-04-07 09:45:00,128.27,128.44,128.04,128.04,22862.0,111.2,111.3474,111.0006,111.0006,22862.0
2016-04-07 09:50:00,127.99,128.13,127.92,128.03,16182.0,110.9573,111.0786,110.8966,110.9919,16182.0
2016-04-07 09:55:00,128.04,128.18,127.73,127.73,19420.0,111.0006,111.122,110.7319,110.7319,19420.0
2016-04-07 10:00:00,127.8,127.93,127.46,127.58,19173.0,110.7926,110.9053,110.4978,110.6018,19173.0
2016-04-07 10:05:00,127.53,127.58,127.37,127.37,17055.0,110.5585,110.6018,110.4198,110.4198,17055.0
2016-04-07 10:10:00,127.35,127.4,127.13,127.29,22183.0,110.4024,110.4458,110.2117,110.3504,22183.0
2016-04-07 10:15:00,127.32,127.32,127.04,127.08,33938.0,110.3764,110.3764,110.1337,110.1684,33938.0
2016-04-07 10:20:00,127.06,127.17,126.95,127.17,28146.0,110.151,110.2464,110.0557,110.2464,28146.0
2016-04-07 10:25:00,127.17,127.36,127.11,127.12,18143.0,110.2464,110.4111,110.1944,110.2031,18143.0
2016-04-07 10:30:00,127.09,127.32,127.02,127.13,24696.0,110.177,110.3764,110.1164,110.2117,24696.0
2016-04-07 10:35:00,127.1,127.14,126.88,127.01,19616.0,110.1857,110.2204,109.995,110.1077,19616.0
2016-04-07 10:40:00,126.99,127.02,126.57,126.72,48077.0,110.0904,110.1164,109.7262,109.8563,48077.0
2016-04-07 10:45:00,126.71,127.02,126.64,126.88,39918.0,109.8476,110.1164,109.7869,109.995,39918.0
2016-04-07 10:50:00,126.87,127.12,126.83,127.12,29264.0,109.9863,110.2031,109.9516,110.2031,29264.0
2016-04-07 10:55:00,127.11,127.24,127.01,127.13,20110.0,110.1944,110.3071,110.1077,110.2117,20110.0
2016-04-07 11:00:00,127.13,127.25,127.1,127.15,21013.0,110.2117,110.3157,110.1857,110.2291,21013.0
2016-04-07 11:05:00,127.14,127.15,126.97,127.08,32270.0,110.2204,110.2291,110.073,110.1684,32270.0
2016-04-07 11:10:00,127.06,127.06,126.89,126.95,27036.0,110.151,110.151,110.0037,110.0557,27036.0
2016-04-07 11:15:00,126.95,127.02,126.92,126.98,30043.0,110.0557,110.1164,110.0297,110.0817,30043.0
2016-04-07 11:20:00,126.98,126.99,126.86,126.86,42228.0,110.0817,110.0904,109.9777,109.9777,42228.0
2016-04-07 11:25:00,126.88,126.97,126.76,126.92,22516.0,109.995,110.073,109.891,110.0297,22516.0
2016-04-07 11:30:00,126.93,126.97,126.85,126.86,18110.0,110.0383,110.073,109.969,109.9777,18110.0
2016-04-07 11:35:00,126.86,126.97,126.84,126.85,14033.0,109.9777,110.073,109.9603,109.969,14033.0
2016-04-07 11:40:00,126.81,127.1,126.76,127.04,21159.0,109.9343,110.1857,109.891,110.1337,21159.0
2016-04-07 11:45:00,127.05,127.12,127.0,127.11,10190.0,110.1424,110.2031,110.099,110.1944,10190.0
2016-04-07 11:50:00,127.07,127.27,127.07,127.26,21240.0,110.1597,110.3331,110.1597,110.3244,21240.0
2016-04-07 11:55:00,127.25,127.37,127.06,127.07,27587.0,110.3157,110.4198,110.151,110.1597,27587.0
2016-04-07 12:00:00,127.04,127.11,126.96,127.04,19648.0,110.1337,110.1944,110.0643,110.1337,19648.0
2016-04-07 12:05:00,127.02,127.24,127.0,127.2,13052.0,110.1164,110.3071,110.099,110.2724,13052.0
2016-04-07 12:10:00,127.2,127.24,127.07,127.2,15033.0,110.2724,110.3071,110.1597,110.2724,15033.0
2016-04-07 12:15:00,127.2,127.2,126.97,127.02,15911.0,110.2724,110.2724,110.073,110.1164,15911.0
2016-04-07 12:20:00,127.0,127.05,126.93,126.93,14766.0,110.099,110.1424,110.0383,110.0383,14766.0
2016-04-07 12:25:00,126.9,127.11,126.89,127.04,19967.0,110.0123,110.1944,110.0037,110.1337,19967.0
2016-04-07 12:30:00,127.05,127.07,126.84,126.87,14080.0,110.1424,110.1597,109.9603,109.9863,14080.0
2016-04-07 12:35:00,126.87,127.04,126.77,127.04,21956.0,109.9863,110.1337,109.8996,110.1337,21956.0
2016-04-07 12:40:00,127.04,127.06,126.86,126.86,15574.0,110.1337,110.151,109.9777,109.9777,15574.0
2016-04-07 12:45:00,126.86,126.93,126.81,126.92,15210.0,109.9777,110.0383,109.9343,110.0297,15210.0
2016-04-07 12:50:00,126.93,126.96,126.9,126.95,13025.0,110.0383,110.0643,110.0123,110.0557,13025.0
2016-04-07 12:55:00,126.96,127.15,126.89,127.1,20723.0,110.0643,110.2291,110.0037,110.1857,20723.0
2016-04-07 13:00:00,127.09,127.12,127.04,127.06,12714.0,110.177,110.2031,110.1337,110.151,12714.0
2016-04-07 13:05:00,127.07,127.22,127.04,127.13,14265.0,110.1597,110.2897,110.1337,110.2117,14265.0
2016-04-07 13:10:00,127.15,127.34,127.12,127.34,16051.0,110.2291,110.3938,110.2031,110.3938,16051.0
2016-04-07 13:15:00,127.35,127.41,127.23,127.25,17761.0,110.4024,110.4545,110.2984,110.3157,17761.0
2016-04-07 13:20:00,127.28,127.45,127.27,127.42,13736.0,110.3418,110.4891,110.3331,110.4631,13736.0
2016-04-07 13:25:00,127.42,127.42,127.12,127.22,30760.0,110.4631,110.4631,110.2031,110.2897,30760.0
2016-04-07 13:30:00,127.23,127.34,127.18,127.23,16096.0,110.2984,110.3938,110.2551,110.2984,16096.0
2016-04-07 13:35:00,127.25,127.53,127.25,127.51,9778.0,110.3157,110.5585,110.3157,110.5411,9778.0
2016-04-07 13:40:00,127.51,127.61,127.47,127.58,12843.0,110.5411,110.6278,110.5065,110.6018,12843.0
2016-04-07 13:45:00,127.57,127.58,127.29,127.3,12893.0,110.5932,110.6018,110.3504,110.3591,12893.0
2016-04-07 13:50:00,127.29,127.33,127.01,127.09,27177.0,110.3504,110.3851,110.1077,110.177,27177.0
2016-04-07 13:55:00,127.1,127.12,127.04,127.06,16602.0,110.1857,110.2031,110.1337,110.151,16602.0
2016-04-07 14:00:00,127.07,127.07,126.92,126.92,25051.0,110.1597,110.1597,110.0297,110.0297,25051.0
2016-04-07 14:05:00,126.94,126.94,126.66,126.7,31205.0,110.047,110.047,109.8043,109.8389,31205.0
2016-04-07 14:10:00,126.7,126.85,126.68,126.8,27951.0,109.8389,109.969,109.8216,109.9256,27951.0
2016-04-07 14:15:00,126.8,126.8,126.6,126.6,19349.0,109.9256,109.9256,109.7523,109.7523,19349.0
2016-04-07 14:20:00,126.62,126.63,126.52,126.52,52259.0,109.7696,109.7783,109.6829,109.6829,52259.0
2016-04-07 14:25:00,126.52,126.55,126.26,126.37,62840.0,109.6829,109.7089,109.4575,109.5529,62840.0
2016-04-07 14:30:00,126.37,126.39,126.29,126.31,39563.0,109.5529,109.5702,109.4835,109.5008,39563.0
2016-04-07 14:35:00,126.3,126.52,126.26,126.42,52904.0,109.4922,109.6829,109.4575,109.5962,52904.0
2016-04-07 14:40:00,126.41,126.43,126.33,126.38,34271.0,109.5875,109.6049,109.5182,109.5615,34271.0
2016-04-07 14:45:00,126.39,126.4,126.24,126.36,35468.0,109.5702,109.5789,109.4402,109.5442,35468.0
2016-04-07 14:50:00,126.35,126.48,126.29,126.48,32462.0,109.5355,109.6482,109.4835,109.6482,32462.0
2016-04-07 14:55:00,126.47,126.47,126.28,126.3,31535.0,109.6396,109.6396,109.4748,109.4922,31535.0
2016-04-07 15:00:00,126.3,126.43,126.23,126.42,30794.0,109.4922,109.6049,109.4315,109.5962,30794.0
2016-04-07 15:05:00,126.43,126.58,126.42,126.52,48559.0,109.6049,109.7349,109.5962,109.6829,48559.0
2016-04-07 15:10:00,126.51,126.78,126.48,126.7,38078.0,109.6742,109.9083,109.6482,109.8389,38078.0
2016-04-07 15:15:00,126.7,126.74,126.58,126.65,27866.0,109.8389,109.8736,109.7349,109.7956,27866.0
2016-04-07 15:20:00,126.64,126.76,126.63,126.69,25700.0,109.7869,109.891,109.7783,109.8303,25700.0
2016-04-07 15:25:00,126.71,126.77,126.57,126.57,28557.0,109.8476,109.8996,109.7262,109.7262,28557.0
2016-04-07 15:30:00,126.59,126.74,126.55,126.63,51982.0,109.7436,109.8736,109.7089,109.7783,51982.0
2016-04-07 15:35:00,126.62,126.65,126.51,126.54,47569.0,109.7696,109.7956,109.6742,109.7002,47569.0
2016-04-07 15:40:00,126.54,126.65,126.51,126.6,52723.0,109.7002,109.7956,109.6742,109.7523,52723.0
2016-04-07 15:45:00,126.59,126.88,126.59,126.86,90929.0,109.7436,109.995,109.7436,109.9777,90929.0
2016-04-07 15:50:00,126.86,126.87,126.67,126.82,70870.0,109.9777,109.9863,109.8129,109.943,70870.0
2016-04-07 15:55:00,126.84,126.95,126.76,126.87,188017.0,109.9603,110.0557,109.891,109.9863,188017.0
2016-04-08 09:30:00,127.19,127.75,126.95,127.26,57395.0,110.2637,110.7492,110.0557,110.3244,57395.0
2016-04-08 09:35:00,127.18,127.57,127.18,127.57,24756.0,110.2551,110.5932,110.2551,110.5932,24756.0
2016-04-08 09:40:00,127.55,127.85,127.45,127.61,24916.0,110.5758,110.8359,110.4891,110.6278,24916.0
2016-04-08 09:45:00,127.6,127.86,127.47,127.75,20000.0,110.6192,110.8446,110.5065,110.7492,20000.0
2016-04-08 09:50:00,127.78,128.05,127.67,127.94,16971.0,110.7752,111.0093,110.6799,110.9139,16971.0
2016-04-08 09:55:00,127.93,128.04,127.85,127.97,11657.0,110.9053,111.0006,110.8359,110.9399,11657.0
2016-04-08 10:00:00,128.04,128.15,127.9,128.08,10988.0,111.0006,111.096,110.8792,111.0353,10988.0
2016-04-08 10:05:00,128.09,128.12,127.65,127.73,13179.0,111.044,111.07,110.6625,110.7319,13179.0
2016-04-08 10:10:00,127.75,127.88,127.62,127.68,21193.0,110.7492,110.8619,110.6365,110.6885,21193.0
2016-04-08 10:15:00,127.69,127.75,127.48,127.5,22671.0,110.6972,110.7492,110.5151,110.5325,22671.0
2016-04-08 10:20:00,127.51,127.51,127.12,127.16,21196.0,110.5411,110.5411,110.2031,110.2377,21196.0
2016-04-08 10:25:00,127.12,127.22,126.82,126.94,43134.0,110.2031,110.2897,109.943,110.047,43134.0
2016-04-08 10:30:00,126.93,126.94,126.58,126.69,26885.0,110.0383,110.047,109.7349,109.8303,26885.0
2016-04-08 10:35:00,126.67,126.76,126.57,126.64,25919.0,109.8129,109.891,109.7262,109.7869,25919.0
2016-04-08 10:40:00,126.63,126.7,126.52,126.56,32154.0,109.7783,109.8389,109.6829,109.7176,32154.0
2016-04-08 10:45:00,126.54,126.59,126.35,126.43,36436.0,109.7002,109.7436,109.5355,109.6049,36436.0
2016-04-08 10:50:00,126.43,126.47,126.09,126.09,24277.0,109.6049,109.6396,109.3101,109.3101,24277.0
2016-04-08 10:55:00,126.07,126.12,125.9,126.06,45075.0,109.2928,109.3361,109.1454,109.2841,45075.0
2016-04-08 11:00:00,126.08,126.19,126.0,126.16,43745.0,109.3015,109.3968,109.2321,109.3708,43745.0
2016-04-08 11:05:00,126.16,126.29,126.14,126.29,47664.0,109.3708,109.4835,109.3535,109.4835,47664.0
2016-04-08 11:10:00,126.3,126.3,125.94,125.98,31099.0,109.4922,109.4922,109.1801,109.2148,31099.0
2016-04-08 11:15:00,126.0,126.08,125.86,125.99,31343.0,109.2321,109.3015,109.1107,109.2234,31343.0
2016-04-08 11:20:00,126.01,126.03,125.73,125.75,50796.0,109.2408,109.2581,108.998,109.0154,50796.0
2016-04-08 11:25:00,125.77,125.94,125.67,125.89,32166.0,109.0327,109.1801,108.946,109.1367,32166.0
2016-04-08 11:30:00,125.87,125.89,125.63,125.77,33494.0,109.1194,109.1367,108.9113,109.0327,33494.0
2016-04-08 11:35:00,125.77,125.86,125.66,125.72,26010.0,109.0327,109.1107,108.9373,108.9894,26010.0
2016-04-08 11:40:00,125.69,125.92,125.66,125.76,16244.0,108.9634,109.1627,108.9373,109.024,16244.0
2016-04-08 11:45:00,125.69,125.73,125.48,125.49,29098.0,108.9634,108.998,108.7813,108.79,29098.0
2016-04-08 11:50:00,125.46,125.73,125.42,125.72,25227.0,108.764,108.998,108.7293,108.9894,25227.0
2016-04-08 11:55:00,125.74,125.9,125.71,125.86,23230.0,109.0067,109.1454,108.9807,109.1107,23230.0
2016-04-08 12:00:00,125.84,126.01,125.82,125.93,29160.0,109.0934,109.2408,109.0761,109.1714,29160.0
2016-04-08 12:05:00,125.92,126.07,125.86,126.07,28715.0,109.1627,109.2928,109.1107,109.2928,28715.0
2016-04-08 12:10:00,126.04,126.12,125.89,125.94,116965.0,109.2668,109.3361,109.1367,109.1801,116965.0
2016-04-08 12:15:00,125.92,125.93,125.77,125.85,23399.0,109.1627,109.1714,109.0327,109.1021,23399.0
2016-04-08 12:20:00,125.86,126.07,125.82,126.03,28264.0,109.1107,109.2928,109.0761,109.2581,28264.0
2016-04-08 12:25:00,126.05,126.05,125.89,125.92,26946.0,109.2754,109.2754,109.1367,109.1627,26946.0
2016-04-08 12:30:00,125.9,126.01,125.82,125.98,33258.0,109.1454,109.2408,109.0761,109.2148,33258.0
2016-04-08 12:35:00,126.02,126.04,125.86,125.87,25823.0,109.2494,109.2668,109.1107,109.1194,25823.0
2016-04-08 12:40:00,125.85,125.86,125.75,125.85,26675.0,109.1021,109.1107,109.0154,109.1021,26675.0
2016-04-08 12:45:00,125.86,125.98,125.8,125.98,20554.0,109.1107,109.2148,109.0587,109.2148,20554.0
2016-04-08 12:50:00,126.0,126.04,125.9,126.03,21658.0,109.2321,109.2668,109.1454,109.2581,21658.0
2016-04-08 12:55:00,126.01,126.04,125.86,125.95,21282.0,109.2408,109.2668,109.1107,109.1888,21282.0
2016-04-08 13:00:00,125.96,125.96,125.87,125.89,15391.0,109.1974,109.1974,109.1194,109.1367,15391.0
2016-04-08 13:05:00,125.91,125.97,125.86,125.87,18096.0,109.1541,109.2061,109.1107,109.1194,18096.0
2016-04-08 13:10:00,125.9,125.9,125.79,125.9,20246.0,109.1454,109.1454,109.05,109.1454,20246.0
2016-04-08 13:15:00,125.9,125.98,125.85,125.87,21762.0,109.1454,109.2148,109.1021,109.1194,21762.0
2016-04-08 13:20:00,125.85,126.0,125.84,125.95,10812.0,109.1021,109.2321,109.0934,109.1888,10812.0
2016-04-08 13:25:00,125.96,125.96,125.76,125.86,19694.0,109.1974,109.1974,109.024,109.1107,19694.0
2016-04-08 13:30:00,125.83,126.0,125.82,126.0,14077.0,109.0847,109.2321,109.0761,109.2321,14077.0
2016-04-08 13:35:00,126.0,126.03,125.95,125.96,28107.0,109.2321,109.2581,109.1888,109.1974,28107.0
2016-04-08 13:40:00,125.97,126.02,125.93,125.96,23791.0,109.2061,109.2494,109.1714,109.1974,23791.0
2016-04-08 13:45:00,125.95,126.02,125.84,125.85,39527.0,109.1888,109.2494,109.0934,109.1021,39527.0
2016-04-08 13:50:00,125.85,126.0,125.8,125.92,51957.0,109.1021,109.2321,109.0587,109.1627,51957.0
2016-04-08 13:55:00,125.92,125.94,125.82,125.94,48945.0,109.1627,109.1801,109.0761,109.1801,48945.0
2016-04-08 14:00:00,125.95,125.95,125.73,125.87,75327.0,109.1888,109.1888,108.998,109.1194,75327.0
2016-04-08 14:05:00,125.87,125.88,125.76,125.87,56950.0,109.1194,109.1281,109.024,109.1194,56950.0
2016-04-08 14:10:00,125.88,126.01,125.84,126.01,53294.0,109.1281,109.2408,109.0934,109.2408,53294.0
2016-04-08 14:15:00,126.01,126.07,125.89,126.01,65393.0,109.2408,109.2928,109.1367,109.2408,65393.0
2016-04-08 14:20:00,126.0,126.01,125.92,125.98,73037.0,109.2321,109.2408,109.1627,109.2148,73037.0
2016-04-08 14:25:00,125.95,125.99,125.92,125.95,24339.0,109.1888,109.2234,109.1627,109.1888,24339.0
2016-04-08 14:30:00,125.96,125.97,125.78,125.83,29914.0,109.1974,109.2061,109.0414,109.0847,29914.0
2016-04-08 14:35:00,125.82,125.86,125.74,125.83,43706.0,109.0761,109.1107,109.0067,109.0847,43706.0
2016-04-08 14:40:00,125.84,125.85,125.79,125.82,46767.0,109.0934,109.1021,109.05,109.0761,46767.0
2016-04-08 14:45:00,125.82,125.9,125.71,125.72,40274.0,109.0761,109.1454,108.9807,108.9894,40274.0
2016-04-08 14:50:00,125.72,125.74,125.63,125.63,28799.0,108.9894,109.0067,108.9113,108.9113,28799.0
2016-04-08 14:55:00,125.62,125.79,125.59,125.73,32234.0,108.9027,109.05,108.8767,108.998,32234.0
2016-04-08 15:00:00,125.71,125.76,125.63,125.68,34122.0,108.9807,109.024,108.9113,108.9547,34122.0
2016-04-08 15:05:00,125.69,125.72,125.52,125.53,41178.0,108.9634,108.9894,108.816,108.8246,41178.0
2016-04-08 15:10:00,125.54,125.65,125.52,125.57,47665.0,108.8333,108.9287,108.816,108.8593,47665.0
2016-04-08 15:15:00,125.58,125.62,125.42,125.47,41296.0,108.868,108.9027,108.7293,108.7726,41296.0
2016-04-08 15:20:00,125.48,125.56,125.4,125.54,35907.0,108.7813,108.8507,108.7119,108.8333,35907.0
2016-04-08 15:25:00,125.55,125.58,125.38,125.38,57590.0,108.842,108.868,108.6946,108.6946,57590.0
2016-04-08 15:30:00,125.38,125.43,125.26,125.33,59392.0,108.6946,108.738,108.5906,108.6513,59392.0
2016-04-08 15:35:00,125.32,125.52,125.3,125.5,61932.0,108.6426,108.816,108.6253,108.7986,61932.0
2016-04-08 15:40:00,125.51,125.56,125.36,125.39,62332.0,108.8073,108.8507,108.6773,108.7033,62332.0
2016-04-08 15:45:00,125.4,125.59,125.4,125.57,105754.0,108.7119,108.8767,108.7119,108.8593,105754.0
2016-04-08 15:50:00,125.57,125.6,125.42,125.52,107557.0,108.8593,108.8853,108.7293,108.816,107557.0
2016-04-08 15:55:00,125.53,125.7,125.53,125.69,167076.0,108.8246,108.972,108.8246,108.9634,167076.0
2016-04-11 09:30:00,125.83,126.7,125.83,126.7,47174.0,109.0847,109.8389,109.0847,109.8389,47174.0
2016-04-11 09:35:00,126.7,126.89,126.55,126.67,32372.0,109.8389,110.0037,109.7089,109.8129,32372.0
2016-04-11 09:40:00,126.64,126.81,126.25,126.53,39472.0,109.7869,109.9343,109.4488,109.6916,39472.0
2016-04-11 09:45:00,126.62,126.75,126.38,126.42,28195.0,109.7696,109.8823,109.5615,109.5962,28195.0
2016-04-11 09:50:00,126.42,126.54,126.15,126.32,32941.0,109.5962,109.7002,109.3621,109.5095,32941.0
2016-04-11 09:55:00,126.39,126.47,126.21,126.29,48939.0,109.5702,109.6396,109.4142,109.4835,48939.0
2016-04-11 10:00:00,126.36,126.5,126.31,126.46,49261.0,109.5442,109.6656,109.5008,109.6309,49261.0
2016-04-11 10:05:00,126.47,126.94,126.41,126.6,96616.0,109.6396,110.047,109.5875,109.7523,96616.0
2016-04-11 10:10:00,126.62,126.85,126.55,126.7,54668.0,109.7696,109.969,109.7089,109.8389,54668.0
2016-04-11 10:15:00,126.74,126.75,126.55,126.6,42760.0,109.8736,109.8823,109.7089,109.7523,42760.0
2016-04-11 10:20:00,126.6,126.62,126.44,126.62,29140.0,109.7523,109.7696,109.6135,109.7696,29140.0
2016-04-11 10:25:00,126.64,126.67,126.38,126.41,31556.0,109.7869,109.8129,109.5615,109.5875,31556.0
2016-04-11 10:30:00,126.4,126.55,126.4,126.52,18789.0,109.5789,109.7089,109.5789,109.6829,18789.0
2016-04-11 10:35:00,126.5,126.53,126.39,126.46,27069.0,109.6656,109.6916,109.5702,109.6309,27069.0
2016-04-11 10:40:00,126.45,126.45,126.06,126.07,23219.0,109.6222,109.6222,109.2841,109.2928,23219.0
2016-04-11 10:45:00,126.04,126.06,125.91,125.94,23182.0,109.2668,109.2841,109.1541,109.1801,23182.0
2016-04-11 10:50:00,125.96,126.18,125.92,126.16,37234.0,109.1974,109.3881,109.1627,109.3708,37234.0
2016-04-11 10:55:00,126.17,126.28,125.98,126.02,23774.0,109.3795,109.4748,109.2148,109.2494,23774.0
2016-04-11 11:00:00,126.02,126.16,125.95,126.09,27613.0,109.2494,109.3708,109.1888,109.3101,27613.0
2016-04-11 11:05:00,126.1,126.13,125.99,126.12,26176.0,109.3188,109.3448,109.2234,109.3361,26176.0
2016-04-11 11:10:00,126.11,126.47,126.09,126.47,22475.0,109.3275,109.6396,109.3101,109.6396,22475.0
2016-04-11 11:15:00,126.45,126.49,126.35,126.43,22291.0,109.6222,109.6569,109.5355,109.6049,22291.0
2016-04-11 11:20:00,126.41,126.56,126.41,126.44,89088.0,109.5875,109.7176,109.5875,109.6135,89088.0
2016-04-11 11:25:00,126.45,126.68,126.41,126.68,23989.0,109.6222,109.8216,109.5875,109.8216,23989.0
2016-04-11 11:30:00,126.65,126.67,126.42,126.43,24744.0,109.7956,109.8129,109.5962,109.6049,24744.0
2016-04-11 11:35:00,126.44,126.58,126.38,126.46,28625.0,109.6135,109.7349,109.5615,109.6309,28625.0
2016-04-11 11:40:00,126.46,126.65,126.46,126.59,14021.0,109.6309,109.7956,109.6309,109.7436,14021.0
2016-04-11 11:45:00,126.55,126.57,126.34,126.34,14277.0,109.7089,109.7262,109.5269,109.5269,14277.0
2016-04-11 11:50:00,126.35,126.36,126.2,126.32,16212.0,109.5355,109.5442,109.4055,109.5095,16212.0
2016-04-11 11:55:00,126.31,126.37,126.13,126.37,17063.0,109.5008,109.5529,109.3448,109.5529,17063.0
2016-04-11 12:00:00,126.38,126.54,126.36,126.52,18102.0,109.5615,109.7002,109.5442,109.6829,18102.0
2016-04-11 12:05:00,126.48,126.51,126.43,126.45,10874.0,109.6482,109.6742,109.6049,109.6222,10874.0
2016-04-11 12:10:00,126.44,126.45,126.37,126.44,9803.0,109.6135,109.6222,109.5529,109.6135,9803.0
2016-04-11 12:15:00,126.43,126.58,126.39,126.56,12873.0,109.6049,109.7349,109.5702,109.7176,12873.0
2016-04-11 12:20:00,126.58,126.6,126.53,126.54,10700.0,109.7349,109.7523,109.6916,109.7002,10700.0
2016-04-11 12:25:00,126.55,126.62,126.53,126.58,16232.0,109.7089,109.7696,109.6916,109.7349,16232.0
2016-04-11 12:30:00,126.6,126.66,126.53,126.58,16156.0,109.7523,109.8043,109.6916,109.7349,16156.0
2016-04-11 12:35:00,126.56,126.62,126.5,126.52,14460.0,109.7176,109.7696,109.6656,109.6829,14460.0
2016-04-11 12:40:00,126.52,126.62,126.48,126.62,27976.0,109.6829,109.7696,109.6482,109.7696,27976.0
2016-04-11 12:45:00,126.61,126.87,126.57,126.83,16965.0,109.7609,109.9863,109.7262,109.9516,16965.0
2016-04-11 12:50:00,126.84,126.9,126.81,126.87,12428.0,109.9603,110.0123,109.9343,109.9863,12428.0
2016-04-11 12:55:00,126.87,126.88,126.81,126.86,11100.0,109.9863,109.995,109.9343,109.9777,11100.0
2016-04-11 13:00:00,126.84,126.86,126.7,126.71,8861.0,109.9603,109.9777,109.8389,109.8476,8861.0
2016-04-11 13:05:00,126.7,126.72,126.68,126.69,13480.0,109.8389,109.8563,109.8216,109.8303,13480.0
2016-04-11 13:10:00,126.69,126.75,126.64,126.71,16721.0,109.8303,109.8823,109.7869,109.8476,16721.0
2016-04-11 13:15:00,126.71,126.71,126.58,126.6,13395.0,109.8476,109.8476,109.7349,109.7523,13395.0
2016-04-11 13:20:00,126.58,126.62,126.51,126.51,21763.0,109.7349,109.7696,109.6742,109.6742,21763.0
2016-04-11 13:25:00,126.5,126.54,126.46,126.52,18780.0,109.6656,109.7002,109.6309,109.6829,18780.0
2016-04-11 13:30:00,126.5,126.58,126.35,126.36,13938.0,109.6656,109.7349,109.5355,109.5442,13938.0
2016-04-11 13:35:00,126.35,126.52,126.31,126.38,18155.0,109.5355,109.6829,109.5008,109.5615,18155.0
2016-04-11 13:40:00,126.35,126.35,126.24,126.28,12759.0,109.5355,109.5355,109.4402,109.4748,12759.0
2016-04-11 13:45:00,126.27,126.34,126.24,126.33,11832.0,109.4662,109.5269,109.4402,109.5182,11832.0
2016-04-11 13:50:00,126.32,126.32,126.22,126.22,9581.0,109.5095,109.5095,109.4228,109.4228,9581.0
2016-04-11 13:55:00,126.21,126.35,126.21,126.35,9627.0,109.4142,109.5355,109.4142,109.5355,9627.0
2016-04-11 14:00:00,126.39,126.53,126.27,126.27,14421.0,109.5702,109.6916,109.4662,109.4662,14421.0
2016-04-11 14:05:00,126.29,126.42,126.29,126.33,11470.0,109.4835,109.5962,109.4835,109.5182,11470.0
2016-04-11 14:10:00,126.33,126.46,126.32,126.37,9189.0,109.5182,109.6309,109.5095,109.5529,9189.0
2016-04-11 14:15:00,126.36,126.52,126.33,126.49,9766.0,109.5442,109.6829,109.5182,109.6569,9766.0
2016-04-11 14:20:00,126.46,126.52,126.45,126.47,11693.0,109.6309,109.6829,109.6222,109.6396,11693.0
2016-04-11 14:25:00,126.48,126.55,126.38,126.4,17155.0,109.6482,109.7089,109.5615,109.5789,17155.0
2016-04-11 14:30:00,126.38,126.49,126.35,126.4,16188.0,109.5615,109.6569,109.5355,109.5789,16188.0
2016-04-11 14:35:00,126.4,126.84,126.36,126.84,47507.0,109.5789,109.9603,109.5442,109.9603,47507.0
2016-04-11 14:40:00,126.82,126.85,126.72,126.73,39410.0,109.943,109.969,109.8563,109.865,39410.0
2016-04-11 14:45:00,126.73,126.75,126.64,126.64,26279.0,109.865,109.8823,109.7869,109.7869,26279.0
2016-04-11 14:50:00,126.64,126.65,126.51,126.62,27078.0,109.7869,109.7956,109.6742,109.7696,27078.0
2016-04-11 14:55:00,126.61,126.68,126.6,126.65,15312.0,109.7609,109.8216,109.7523,109.7956,15312.0
2016-04-11 15:00:00,126.64,126.67,126.53,126.57,30954.0,109.7869,109.8129,109.6916,109.7262,30954.0
2016-04-11 15:05:00,126.55,126.55,126.33,126.42,36477.0,109.7089,109.7089,109.5182,109.5962,36477.0
2016-04-11 15:10:00,126.42,126.42,126.27,126.35,30318.0,109.5962,109.5962,109.4662,109.5355,30318.0
2016-04-11 15:15:00,126.33,126.36,126.28,126.32,33828.0,109.5182,109.5442,109.4748,109.5095,33828.0
2016-04-11 15:20:00,126.32,126.35,126.28,126.35,21919.0,109.5095,109.5355,109.4748,109.5355,21919.0
2016-04-11 15:25:00,126.35,126.44,126.25,126.3,61884.0,109.5355,109.6135,109.4488,109.4922,61884.0
2016-04-11 15:30:00,126.28,126.33,126.11,126.14,35991.0,109.4748,109.5182,109.3275,109.3535,35991.0
2016-04-11 15:35:00,126.13,126.14,125.99,125.99,32383.0,109.3448,109.3535,109.2234,109.2234,32383.0
2016-04-11 15:40:00,125.98,126.02,125.92,125.93,46369.0,109.2148,109.2494,109.1627,109.1714,46369.0
2016-04-11 15:45:00,125.93,126.05,125.84,125.98,75759.0,109.1714,109.2754,109.0934,109.2148,75759.0
2016-04-11 15:50:00,125.97,126.11,125.92,126.09,66464.0,109.2061,109.3275,109.1627,109.3101,66464.0
2016-04-11 15:55:00,126.09,126.36,126.07,126.33,299833.0,109.3101,109.5442,109.2928,109.5182,299833.0
2016-04-12 09:30:00,126.3,127.0,126.3,126.72,46083.0,109.4922,110.099,109.4922,109.8563,46083.0
2016-04-12 09:35:00,126.72,127.34,126.72,126.99,27734.0,109.8563,110.3938,109.8563,110.0904,27734.0
2016-04-12 09:40:00,127.08,127.36,126.83,127.17,16409.0,110.1684,110.4111,109.9516,110.2464,16409.0
2016-04-12 09:45:00,127.09,127.21,126.69,126.98,17322.0,110.177,110.2811,109.8303,110.0817,17322.0
2016-04-12 09:50:00,126.98,126.98,126.35,126.4,21022.0,110.0817,110.0817,109.5355,109.5789,21022.0
2016-04-12 09:55:00,126.4,126.5,126.15,126.3,32790.0,109.5789,109.6656,109.3621,109.4922,32790.0
2016-04-12 10:00:00,126.25,126.37,126.08,126.08,42941.0,109.4488,109.5529,109.3015,109.3015,42941.0
2016-04-12 10:05:00,126.06,126.21,125.72,125.78,67220.0,109.2841,109.4142,108.9894,109.0414,67220.0
2016-04-12 10:10:00,125.78,125.94,125.53,125.53,46753.0,109.0414,109.1801,108.8246,108.8246,46753.0
2016-04-12 10:15:00,125.53,125.79,125.4,125.78,68017.0,108.8246,109.05,108.7119,109.0414,68017.0
2016-04-12 10:20:00,125.77,125.81,125.58,125.72,28742.0,109.0327,109.0674,108.868,108.9894,28742.0
2016-04-12 10:25:00,125.71,125.86,125.58,125.84,48309.0,108.9807,109.1107,108.868,109.0934,48309.0
2016-04-12 10:30:00,125.87,126.2,125.81,126.14,38314.0,109.1194,109.4055,109.0674,109.3535,38314.0
2016-04-12 10:35:00,126.17,126.36,125.87,126.04,39129.0,109.3795,109.5442,109.1194,109.2668,39129.0
2016-04-12 10:40:00,126.05,126.2,125.96,126.0,43963.0,109.2754,109.4055,109.1974,109.2321,43963.0
2016-04-12 10:45:00,126.0,126.03,125.77,125.95,29479.0,109.2321,109.2581,109.0327,109.1888,29479.0
2016-04-12 10:50:00,125.95,126.39,125.94,126.31,116000.0,109.1888,109.5702,109.1801,109.5008,116000.0
2016-04-12 10:55:00,126.31,126.6,126.3,126.57,18464.0,109.5008,109.7523,109.4922,109.7262,18464.0
2016-04-12 11:00:00,126.58,126.83,126.58,126.69,23322.0,109.7349,109.9516,109.7349,109.8303,23322.0
2016-04-12 11:05:00,126.71,126.85,126.64,126.85,18079.0,109.8476,109.969,109.7869,109.969,18079.0
2016-04-12 11:10:00,126.84,126.92,126.64,126.66,17598.0,109.9603,110.0297,109.7869,109.8043,17598.0
2016-04-12 11:15:00,126.69,127.06,126.68,127.06,18983.0,109.8303,110.151,109.8216,110.151,18983.0
2016-04-12 11:20:00,127.05,127.22,126.92,126.97,31251.0,110.1424,110.2897,110.0297,110.073,31251.0
2016-04-12 11:25:00,126.97,127.0,126.66,126.76,16962.0,110.073,110.099,109.8043,109.891,16962.0
2016-04-12 11:30:00,126.79,126.87,126.62,126.7,11944.0,109.917,109.9863,109.7696,109.8389,11944.0
2016-04-12 11:35:00,126.72,126.82,126.61,126.68,19159.0,109.8563,109.943,109.7609,109.8216,19159.0
2016-04-12 11:40:00,126.68,126.73,126.59,126.61,15903.0,109.8216,109.865,109.7436,109.7609,15903.0
2016-04-12 11:45:00,126.58,126.78,126.56,126.73,16375.0,109.7349,109.9083,109.7176,109.865,16375.0
2016-04-12 11:50:00,126.72,126.77,126.53,126.55,13112.0,109.8563,109.8996,109.6916,109.7089,13112.0
2016-04-12 11:55:00,126.54,126.69,126.52,126.61,12369.0,109.7002,109.8303,109.6829,109.7609,12369.0
2016-04-12 12:00:00,126.6,126.68,126.56,126.56,26226.0,109.7523,109.8216,109.7176,109.7176,26226.0
2016-04-12 12:05:00,126.55,126.56,126.37,126.47,26911.0,109.7089,109.7176,109.5529,109.6396,26911.0
2016-04-12 12:10:00,126.45,126.59,126.45,126.54,17706.0,109.6222,109.7436,109.6222,109.7002,17706.0
2016-04-12 12:15:00,126.55,126.65,126.53,126.54,12656.0,109.7089,109.7956,109.6916,109.7002,12656.0
2016-04-12 12:20:00,126.54,126.7,126.51,126.68,10407.0,109.7002,109.8389,109.6742,109.8216,10407.0
2016-04-12 12:25:00,126.69,126.74,126.68,126.73,7909.0,109.8303,109.8736,109.8216,109.865,7909.0
2016-04-12 12:30:00,126.73,126.79,126.53,126.55,13056.0,109.865,109.917,109.6916,109.7089,13056.0
2016-04-12 12:35:00,126.55,126.76,126.54,126.75,12203.0,109.7089,109.891,109.7002,109.8823,12203.0
2016-04-12 12:40:00,126.75,126.77,126.71,126.71,5618.0,109.8823,109.8996,109.8476,109.8476,5618.0
2016-04-12 12:45:00,126.69,126.75,126.6,126.69,7030.0,109.8303,109.8823,109.7523,109.8303,7030.0
2016-04-12 12:50:00,126.69,126.87,126.67,126.82,20408.0,109.8303,109.9863,109.8129,109.943,20408.0
2016-04-12 12:55:00,126.81,126.84,126.56,126.56,18504.0,109.9343,109.9603,109.7176,109.7176,18504.0
2016-04-12 13:00:00,126.57,126.66,126.53,126.6,10998.0,109.7262,109.8043,109.6916,109.7523,10998.0
2016-04-12 13:05:00,126.6,126.65,126.51,126.54,9324.0,109.7523,109.7956,109.6742,109.7002,9324.0
2016-04-12 13:10:00,126.55,126.59,126.43,126.43,9895.0,109.7089,109.7436,109.6049,109.6049,9895.0
2016-04-12 13:15:00,126.44,126.51,126.36,126.45,12053.0,109.6135,109.6742,109.5442,109.6222,12053.0
2016-04-12 13:20:00,126.47,126.56,126.36,126.52,15192.0,109.6396,109.7176,109.5442,109.6829,15192.0
2016-04-12 13:25:00,126.54,126.62,126.48,126.49,13216.0,109.7002,109.7696,109.6482,109.6569,13216.0
2016-04-12 13:30:00,126.47,126.67,126.47,126.54,8405.0,109.6396,109.8129,109.6396,109.7002,8405.0
2016-04-12 13:35:00,126.5,126.54,126.39,126.54,16527.0,109.6656,109.7002,109.5702,109.7002,16527.0
2016-04-12 13:40:00,126.51,126.66,126.51,126.64,6843.0,109.6742,109.8043,109.6742,109.7869,6843.0
2016-04-12 13:45:00,126.65,126.85,126.65,126.76,37085.0,109.7956,109.969,109.7956,109.891,37085.0
2016-04-12 13:50:00,126.77,126.77,126.59,126.66,16386.0,109.8996,109.8996,109.7436,109.8043,16386.0
2016-04-12 13:55:00,126.65,126.68,126.6,126.68,15080.0,109.7956,109.8216,109.7523,109.8216,15080.0
2016-04-12 14:00:00,126.7,126.71,126.58,126.7,17636.0,109.8389,109.8476,109.7349,109.8389,17636.0
2016-04-12 14:05:00,126.71,126.74,126.59,126.63,52565.0,109.8476,109.8736,109.7436,109.7783,52565.0
2016-04-12 14:10:00,126.64,126.79,126.61,126.74,25078.0,109.7869,109.917,109.7609,109.8736,25078.0
2016-04-12 14:15:00,126.73,126.73,126.56,126.64,21123.0,109.865,109.865,109.7176,109.7869,21123.0
2016-04-12 14:20:00,126.67,126.7,126.59,126.6,15955.0,109.8129,109.8389,109.7436,109.7523,15955.0
2016-04-12 14:25:00,126.59,126.59,126.47,126.54,30021.0,109.7436,109.7436,109.6396,109.7002,30021.0
2016-04-12 14:30:00,126.52,126.68,126.46,126.54,36776.0,109.6829,109.8216,109.6309,109.7002,36776.0
2016-04-12 14:35:00,126.52,126.6,126.51,126.58,25144.0,109.6829,109.7523,109.6742,109.7349,25144.0
2016-04-12 14:40:00,126.56,126.59,126.41,126.41,32740.0,109.7176,109.7436,109.5875,109.5875,32740.0
2016-04-12 14:45:00,126.43,126.49,126.29,126.31,28658.0,109.6049,109.6569,109.4835,109.5008,28658.0
2016-04-12 14:50:00,126.3,126.42,126.28,126.42,31418.0,109.4922,109.5962,109.4748,109.5962,31418.0
2016-04-12 14:55:00,126.43,126.48,126.33,126.45,18690.0,109.6049,109.6482,109.5182,109.6222,18690.0
2016-04-12 15:00:00,126.45,126.72,126.44,126.71,27367.0,109.6222,109.8563,109.6135,109.8476,27367.0
2016-04-12 15:05:00,126.71,126.79,126.7,126.79,27880.0,109.8476,109.917,109.8389,109.917,27880.0
2016-04-12 15:10:00,126.79,126.85,126.74,126.76,39982.0,109.917,109.969,109.8736,109.891,39982.0
2016-04-12 15:15:00,126.76,126.8,126.62,126.7,29467.0,109.891,109.9256,109.7696,109.8389,29467.0
2016-04-12 15:20:00,126.7,126.73,126.51,126.59,45109.0,109.8389,109.865,109.6742,109.7436,45109.0
2016-04-12 15:25:00,126.57,126.69,126.55,126.68,20961.0,109.7262,109.8303,109.7089,109.8216,20961.0
2016-04-12 15:30:00,126.67,126.81,126.62,126.78,22313.0,109.8129,109.9343,109.7696,109.9083,22313.0
2016-04-12 15:35:00,126.79,126.81,126.61,126.65,47918.0,109.917,109.9343,109.7609,109.7956,47918.0
2016-04-12 15:40:00,126.65,126.84,126.62,126.67,68788.0,109.7956,109.9603,109.7696,109.8129,68788.0
2016-04-12 15:45:00,126.65,126.77,126.61,126.66,54154.0,109.7956,109.8996,109.7609,109.8043,54154.0
2016-04-12 15:50:00,126.64,126.75,126.63,126.68,58528.0,109.7869,109.8823,109.7783,109.8216,58528.0
2016-04-12 15:55:00,126.68,126.93,126.57,126.8,200370.0,109.8216,110.0383,109.7262,109.9256,200370.0
2016-04-13 09:30:00,127.65,128.25,127.59,127.98,54942.0,110.6625,111.1827,110.6105,110.9486,54942.0
2016-04-13 09:35:00,128.05,128.38,127.82,127.87,17788.0,111.0093,111.2954,110.8099,110.8532,17788.0
2016-04-13 09:40:00,127.85,127.95,127.69,127.81,21053.0,110.8359,110.9226,110.6972,110.8012,21053.0
2016-04-13 09:45:00,127.78,127.97,127.53,127.59,20701.0,110.7752,110.9399,110.5585,110.6105,20701.0
2016-04-13 09:50:00,127.66,127.96,127.5,127.5,35364.0,110.6712,110.9313,110.5325,110.5325,35364.0
2016-04-13 09:55:00,127.48,128.05,127.27,128.05,19853.0,110.5151,111.0093,110.3331,111.0093,19853.0
2016-04-13 10:00:00,128.05,128.23,127.77,128.18,45644.0,111.0093,111.1653,110.7665,111.122,45644.0
2016-04-13 10:05:00,128.21,128.21,127.8,128.1,32366.0,111.148,111.148,110.7926,111.0526,32366.0
2016-04-13 10:10:00,128.08,128.18,127.92,128.08,30759.0,111.0353,111.122,110.8966,111.0353,30759.0
2016-04-13 10:15:00,128.05,128.34,128.05,128.14,29643.0,111.0093,111.2607,111.0093,111.0873,29643.0
2016-04-13 10:20:00,128.21,128.34,128.08,128.27,27857.0,111.148,111.2607,111.0353,111.2,27857.0
2016-04-13 10:25:00,128.27,128.35,128.17,128.3,17731.0,111.2,111.2694,111.1133,111.226,17731.0
2016-04-13 10:30:00,128.34,128.39,128.12,128.21,21774.0,111.2607,111.304,111.07,111.148,21774.0
2016-04-13 10:35:00,128.21,128.23,127.93,128.13,30147.0,111.148,111.1653,110.9053,111.0786,30147.0
2016-04-13 10:40:00,128.09,128.25,128.07,128.25,30208.0,111.044,111.1827,111.0266,111.1827,30208.0
2016-04-13 10:45:00,128.26,128.28,127.97,127.99,23648.0,111.1913,111.2087,110.9399,110.9573,23648.0
2016-04-13 10:50:00,127.92,128.07,127.92,128.0,27706.0,110.8966,111.0266,110.8966,110.9659,27706.0
2016-04-13 10:55:00,128.05,128.13,127.98,128.07,28363.0,111.0093,111.0786,110.9486,111.0266,28363.0
2016-04-13 11:00:00,128.04,128.21,128.0,128.11,37153.0,111.0006,111.148,110.9659,111.0613,37153.0
2016-04-13 11:05:00,128.08,128.22,128.04,128.22,28043.0,111.0353,111.1567,111.0006,111.1567,28043.0
2016-04-13 11:10:00,128.21,128.3,128.13,128.15,24163.0,111.148,111.226,111.0786,111.096,24163.0
2016-04-13 11:15:00,128.15,128.24,128.11,128.2,14214.0,111.096,111.174,111.0613,111.1393,14214.0
2016-04-13 11:20:00,128.23,128.29,128.16,128.29,16709.0,111.1653,111.2173,111.1046,111.2173,16709.0
2016-04-13 11:25:00,128.28,128.44,128.23,128.44,31085.0,111.2087,111.3474,111.1653,111.3474,31085.0
2016-04-13 11:30:00,128.44,128.66,128.44,128.54,42444.0,111.3474,111.5381,111.3474,111.4341,42444.0
2016-04-13 11:35:00,128.54,128.56,128.4,128.53,24071.0,111.4341,111.4514,111.3127,111.4254,24071.0
2016-04-13 11:40:00,128.51,128.53,128.35,128.39,25644.0,111.4081,111.4254,111.2694,111.304,25644.0
2016-04-13 11:45:00,128.39,128.4,128.15,128.17,31212.0,111.304,111.3127,111.096,111.1133,31212.0
2016-04-13 11:50:00,128.17,128.19,128.1,128.14,12911.0,111.1133,111.1307,111.0526,111.0873,12911.0
2016-04-13 11:55:00,128.16,128.28,128.16,128.22,16397.0,111.1046,111.2087,111.1046,111.1567,16397.0
2016-04-13 12:00:00,128.23,128.25,128.11,128.24,25112.0,111.1653,111.1827,111.0613,111.174,25112.0
2016-04-13 12:05:00,128.21,128.21,128.0,128.01,26769.0,111.148,111.148,110.9659,110.9746,26769.0
2016-04-13 12:10:00,128.0,128.06,127.97,128.01,31587.0,110.9659,111.018,110.9399,110.9746,31587.0
2016-04-13 12:15:00,128.0,128.04,127.93,128.04,17455.0,110.9659,111.0006,110.9053,111.0006,17455.0
2016-04-13 12:20:00,128.03,128.1,127.95,128.02,8823.0,110.9919,111.0526,110.9226,110.9833,8823.0
2016-04-13 12:25:00,128.02,128.18,128.02,128.14,9160.0,110.9833,111.122,110.9833,111.0873,9160.0
2016-04-13 12:30:00,128.11,128.13,128.04,128.11,7718.0,111.0613,111.0786,111.0006,111.0613,7718.0
2016-04-13 12:35:00,128.12,128.16,127.95,128.02,24540.0,111.07,111.1046,110.9226,110.9833,24540.0
2016-04-13 12:40:00,128.04,128.2,128.04,128.09,12995.0,111.0006,111.1393,111.0006,111.044,12995.0
2016-04-13 12:45:00,128.08,128.19,128.06,128.08,12768.0,111.0353,111.1307,111.018,111.0353,12768.0
2016-04-13 12:50:00,128.09,128.14,128.01,128.02,16127.0,111.044,111.0873,110.9746,110.9833,16127.0
2016-04-13 12:55:00,128.05,128.12,127.98,127.98,17124.0,111.0093,111.07,110.9486,110.9486,17124.0
2016-04-13 13:00:00,127.98,128.1,127.96,127.96,19368.0,110.9486,111.0526,110.9313,110.9313,19368.0
2016-04-13 13:05:00,127.96,128.06,127.92,127.99,28432.0,110.9313,111.018,110.8966,110.9573,28432.0
2016-04-13 13:10:00,127.99,128.08,127.9,128.08,26949.0,110.9573,111.0353,110.8792,111.0353,26949.0
2016-04-13 13:15:00,128.08,128.08,127.91,127.95,28207.0,111.0353,111.0353,110.8879,110.9226,28207.0
2016-04-13 13:20:00,127.94,127.97,127.87,127.97,28151.0,110.9139,110.9399,110.8532,110.9399,28151.0
2016-04-13 13:25:00,127.97,128.05,127.87,127.9,19481.0,110.9399,111.0093,110.8532,110.8792,19481.0
2016-04-13 13:30:00,127.89,128.0,127.85,127.97,19994.0,110.8706,110.9659,110.8359,110.9399,19994.0
2016-04-13 13:35:00,127.91,128.03,127.86,128.01,15172.0,110.8879,110.9919,110.8446,110.9746,15172.0
2016-04-13 13:40:00,128.03,128.12,128.02,128.04,48243.0,110.9919,111.07,110.9833,111.0006,48243.0
2016-04-13 13:45:00,128.07,128.1,127.97,128.03,25428.0,111.0266,111.0526,110.9399,110.9919,25428.0
2016-04-13 13:50:00,128.02,128.03,127.91,128.03,15811.0,110.9833,110.9919,110.8879,110.9919,15811.0
2016-04-13 13:55:00,128.0,128.21,128.0,128.11,21902.0,110.9659,111.148,110.9659,111.0613,21902.0
2016-04-13 14:00:00,128.13,128.17,128.08,128.08,13619.0,111.0786,111.1133,111.0353,111.0353,13619.0
2016-04-13 14:05:00,128.06,128.27,128.06,128.25,22230.0,111.018,111.2,111.018,111.1827,22230.0
2016-04-13 14:10:00,128.23,128.32,128.07,128.08,20910.0,111.1653,111.2434,111.0266,111.0353,20910.0
2016-04-13 14:15:00,128.06,128.16,128.0,128.06,11528.0,111.018,111.1046,110.9659,111.018,11528.0
2016-04-13 14:20:00,128.02,128.13,128.01,128.05,13486.0,110.9833,111.0786,110.9746,111.0093,13486.0
2016-04-13 14:25:00,128.04,128.12,128.0,128.02,12704.0,111.0006,111.07,110.9659,110.9833,12704.0
2016-04-13 14:30:00,128.02,128.14,128.0,128.02,17588.0,110.9833,111.0873,110.9659,110.9833,17588.0
2016-04-13 14:35:00,128.05,128.07,127.98,128.05,27306.0,111.0093,111.0266,110.9486,111.0093,27306.0
2016-04-13 14:40:00,128.05,128.11,128.02,128.11,29486.0,111.0093,111.0613,110.9833,111.0613,29486.0
2016-04-13 14:45:00,128.11,128.14,128.07,128.11,12659.0,111.0613,111.0873,111.0266,111.0613,12659.0
2016-04-13 14:50:00,128.1,128.11,128.0,128.06,12419.0,111.0526,111.0613,110.9659,111.018,12419.0
2016-04-13 14:55:00,128.05,128.07,127.92,127.92,17499.0,111.0093,111.0266,110.8966,110.8966,17499.0
2016-04-13 15:00:00,127.91,128.08,127.87,128.03,18843.0,110.8879,111.0353,110.8532,110.9919,18843.0
2016-04-13 15:05:00,128.02,128.14,127.95,128.12,22143.0,110.9833,111.0873,110.9226,111.07,22143.0
2016-04-13 15:10:00,128.11,128.16,128.01,128.05,17773.0,111.0613,111.1046,110.9746,111.0093,17773.0
2016-04-13 15:15:00,128.02,128.06,127.95,128.02,17154.0,110.9833,111.018,110.9226,110.9833,17154.0
2016-04-13 15:20:00,128.0,128.02,127.91,127.93,16127.0,110.9659,110.9833,110.8879,110.9053,16127.0
2016-04-13 15:25:00,127.94,128.01,127.93,128.0,20442.0,110.9139,110.9746,110.9053,110.9659,20442.0
2016-04-13 15:30:00,127.99,128.05,127.97,128.04,35729.0,110.9573,111.0093,110.9399,111.0006,35729.0
2016-04-13 15:35:00,128.05,128.05,127.9,127.97,44786.0,111.0093,111.0093,110.8792,110.9399,44786.0
2016-04-13 15:40:00,127.97,127.99,127.79,127.81,54057.0,110.9399,110.9573,110.7839,110.8012,54057.0
2016-04-13 15:45:00,127.82,127.85,127.68,127.72,44088.0,110.8099,110.8359,110.6885,110.7232,44088.0
2016-04-13 15:50:00,127.72,127.75,127.69,127.73,61464.0,110.7232,110.7492,110.6972,110.7319,61464.0
2016-04-13 15:55:00,127.72,127.86,127.7,127.77,124132.0,110.7232,110.8446,110.7059,110.7665,124132.0
2016-04-14 09:30:00,127.72,127.94,127.59,127.75,78221.0,110.7232,110.9139,110.6105,110.7492,78221.0
2016-04-14 09:35:00,127.71,127.94,127.6,127.91,27119.0,110.7145,110.9139,110.6192,110.8879,27119.0
2016-04-14 09:40:00,127.91,128.35,127.91,128.0,25153.0,110.8879,111.2694,110.8879,110.9659,25153.0
2016-04-14 09:45:00,128.03,128.23,127.8,128.1,29400.0,110.9919,111.1653,110.7926,111.0526,29400.0
2016-04-14 09:50:00,128.11,128.14,127.81,127.85,18281.0,111.0613,111.0873,110.8012,110.8359,18281.0
2016-04-14 09:55:00,127.86,127.86,127.55,127.86,23043.0,110.8446,110.8446,110.5758,110.8446,23043.0
2016-04-14 10:00:00,127.88,127.97,127.71,127.83,23883.0,110.8619,110.9399,110.7145,110.8186,23883.0
2016-04-14 10:05:00,127.82,128.04,127.81,127.94,13345.0,110.8099,111.0006,110.8012,110.9139,13345.0
2016-04-14 10:10:00,127.96,128.19,127.9,128.12,12768.0,110.9313,111.1307,110.8792,111.07,12768.0
2016-04-14 10:15:00,128.12,128.13,127.88,127.9,15132.0,111.07,111.0786,110.8619,110.8792,15132.0
2016-04-14 10:20:00,127.92,128.03,127.84,127.98,9801.0,110.8966,110.9919,110.8272,110.9486,9801.0
2016-04-14 10:25:00,127.95,127.98,127.89,127.9,7337.0,110.9226,110.9486,110.8706,110.8792,7337.0
2016-04-14 10:30:00,127.93,128.08,127.9,127.98,9821.0,110.9053,111.0353,110.8792,110.9486,9821.0
2016-04-14 10:35:00,127.95,128.02,127.9,127.94,8742.0,110.9226,110.9833,110.8792,110.9139,8742.0
2016-04-14 10:40:00,127.95,128.0,127.9,127.93,13451.0,110.9226,110.9659,110.8792,110.9053,13451.0
2016-04-14 10:45:00,127.97,128.0,127.91,127.92,11279.0,110.9399,110.9659,110.8879,110.8966,11279.0
2016-04-14 10:50:00,127.91,128.08,127.91,128.03,28256.0,110.8879,111.0353,110.8879,110.9919,28256.0
2016-04-14 10:55:00,128.02,128.05,127.94,128.0,8584.0,110.9833,111.0093,110.9139,110.9659,8584.0
2016-04-14 11:00:00,127.99,128.1,127.95,128.07,14423.0,110.9573,111.0526,110.9226,111.0266,14423.0
2016-04-14 11:05:00,128.09,128.16,128.02,128.05,11059.0,111.044,111.1046,110.9833,111.0093,11059.0
2016-04-14 11:10:00,128.06,128.11,128.04,128.05,8971.0,111.018,111.0613,111.0006,111.0093,8971.0
2016-04-14 11:15:00,128.05,128.22,128.03,128.19,13545.0,111.0093,111.1567,110.9919,111.1307,13545.0
2016-04-14 11:20:00,128.19,128.4,128.19,128.36,22719.0,111.1307,111.3127,111.1307,111.278,22719.0
2016-04-14 11:25:00,128.39,128.4,128.25,128.38,7868.0,111.304,111.3127,111.1827,111.2954,7868.0
2016-04-14 11:30:00,128.37,128.49,128.35,128.43,11835.0,111.2867,111.3907,111.2694,111.3387,11835.0
2016-04-14 11:35:00,128.42,128.44,128.36,128.39,14510.0,111.33,111.3474,111.278,111.304,14510.0
2016-04-14 11:40:00,128.38,128.57,128.36,128.46,11760.0,111.2954,111.4601,111.278,111.3647,11760.0
2016-04-14 11:45:00,128.45,128.54,128.42,128.5,5487.0,111.3561,111.4341,111.33,111.3994,5487.0
2016-04-14 11:50:00,128.51,128.51,128.41,128.43,7004.0,111.4081,111.4081,111.3214,111.3387,7004.0
2016-04-14 11:55:00,128.46,128.46,128.33,128.36,9670.0,111.3647,111.3647,111.252,111.278,9670.0
2016-04-14 12:00:00,128.36,128.4,128.28,128.28,13692.0,111.278,111.3127,111.2087,111.2087,13692.0
2016-04-14 12:05:00,128.27,128.28,128.17,128.17,8993.0,111.2,111.2087,111.1133,111.1133,8993.0
2016-04-14 12:10:00,128.19,128.23,128.18,128.19,6375.0,111.1307,111.1653,111.122,111.1307,6375.0
2016-04-14 12:15:00,128.19,128.19,128.08,128.12,13782.0,111.1307,111.1307,111.0353,111.07,13782.0
2016-04-14 12:20:00,128.13,128.15,128.07,128.13,8608.0,111.0786,111.096,111.0266,111.0786,8608.0
2016-04-14 12:25:00,128.15,128.2,128.12,128.17,10170.0,111.096,111.1393,111.07,111.1133,10170.0
2016-04-14 12:30:00,128.17,128.2,128.1,128.18,8999.0,111.1133,111.1393,111.0526,111.122,8999.0
2016-04-14 12:35:00,128.19,128.22,128.14,128.17,8801.0,111.1307,111.1567,111.0873,111.1133,8801.0
2016-04-14 12:40:00,128.19,128.22,128.1,128.17,14495.0,111.1307,111.1567,111.0526,111.1133,14495.0
2016-04-14 12:45:00,128.16,128.23,128.11,128.21,7955.0,111.1046,111.1653,111.0613,111.148,7955.0
2016-04-14 12:50:00,128.2,128.22,128.16,128.17,3803.0,111.1393,111.1567,111.1046,111.1133,3803.0
2016-04-14 12:55:00,128.17,128.25,128.17,128.22,6226.0,111.1133,111.1827,111.1133,111.1567,6226.0
2016-04-14 13:00:00,128.22,128.37,128.22,128.36,8097.0,111.1567,111.2867,111.1567,111.278,8097.0
2016-04-14 13:05:00,128.38,128.44,128.35,128.42,7303.0,111.2954,111.3474,111.2694,111.33,7303.0
2016-04-14 13:10:00,128.43,128.43,128.34,128.36,12112.0,111.3387,111.3387,111.2607,111.278,12112.0
2016-04-14 13:15:00,128.35,128.37,128.3,128.34,9962.0,111.2694,111.2867,111.226,111.2607,9962.0
2016-04-14 13:20:00,128.35,128.35,128.28,128.34,6884.0,111.2694,111.2694,111.2087,111.2607,6884.0
2016-04-14 13:25:00,128.32,128.38,128.25,128.37,7073.0,111.2434,111.2954,111.1827,111.2867,7073.0
2016-04-14 13:30:00,128.38,128.39,128.32,128.35,6448.0,111.2954,111.304,111.2434,111.2694,6448.0
2016-04-14 13:35:00,128.34,128.37,128.23,128.24,8900.0,111.2607,111.2867,111.1653,111.174,8900.0
2016-04-14 13:40:00,128.24,128.32,128.24,128.28,6616.0,111.174,111.2434,111.174,111.2087,6616.0
2016-04-14 13:45:00,128.27,128.3,128.23,128.24,8802.0,111.2,111.226,111.1653,111.174,8802.0
2016-04-14 13:50:00,128.23,128.24,128.15,128.22,15033.0,111.1653,111.174,111.096,111.1567,15033.0
2016-04-14 13:55:00,128.21,128.23,128.15,128.15,7007.0,111.148,111.1653,111.096,111.096,7007.0
2016-04-14 14:00:00,128.12,128.15,128.04,128.13,10634.0,111.07,111.096,111.0006,111.0786,10634.0
2016-04-14 14:05:00,128.14,128.16,128.09,128.11,7928.0,111.0873,111.1046,111.044,111.0613,7928.0
2016-04-14 14:10:00,128.11,128.11,128.02,128.02,12384.0,111.0613,111.0613,110.9833,110.9833,12384.0
2016-04-14 14:15:00,128.01,128.05,127.98,128.05,9678.0,110.9746,111.0093,110.9486,111.0093,9678.0
2016-04-14 14:20:00,128.04,128.08,127.99,128.04,18120.0,111.0006,111.0353,110.9573,111.0006,18120.0
2016-04-14 14:25:00,128.03,128.04,127.76,127.99,44656.0,110.9919,111.0006,110.7579,110.9573,44656.0
2016-04-14 14:30:00,127.97,128.01,127.91,127.91,10355.0,110.9399,110.9746,110.8879,110.8879,10355.0
2016-04-14 14:35:00,127.9,127.92,127.84,127.91,10569.0,110.8792,110.8966,110.8272,110.8879,10569.0
2016-04-14 14:40:00,127.92,127.97,127.89,127.91,11414.0,110.8966,110.9399,110.8706,110.8879,11414.0
2016-04-14 14:45:00,127.9,127.97,127.89,127.96,4321.0,110.8792,110.9399,110.8706,110.9313,4321.0
2016-04-14 14:50:00,127.96,128.08,127.94,128.04,8301.0,110.9313,111.0353,110.9139,111.0006,8301.0
2016-04-14 14:55:00,128.04,128.05,127.92,127.93,9876.0,111.0006,111.0093,110.8966,110.9053,9876.0
2016-04-14 15:00:00,127.93,128.14,127.92,128.13,7793.0,110.9053,111.0873,110.8966,111.0786,7793.0
2016-04-14 15:05:00,128.13,128.13,128.02,128.02,11185.0,111.0786,111.0786,110.9833,110.9833,11185.0
2016-04-14 15:10:00,128.01,128.01,127.87,127.88,11468.0,110.9746,110.9746,110.8532,110.8619,11468.0
2016-04-14 15:15:00,127.89,127.99,127.88,127.97,8274.0,110.8706,110.9573,110.8619,110.9399,8274.0
2016-04-14 15:20:00,127.98,128.01,127.91,127.95,12389.0,110.9486,110.9746,110.8879,110.9226,12389.0
2016-04-14 15:25:00,127.94,128.06,127.91,128.06,13280.0,110.9139,111.018,110.8879,111.018,13280.0
2016-04-14 15:30:00,128.06,128.17,128.05,128.12,20146.0,111.018,111.1133,111.0093,111.07,20146.0
2016-04-14 15:35:00,128.11,128.17,128.04,128.08,29068.0,111.0613,111.1133,111.0006,111.0353,29068.0
2016-04-14 15:40:00,128.08,128.11,128.02,128.04,22099.0,111.0353,111.0613,110.9833,111.0006,22099.0
2016-04-14 15:45:00,128.05,128.05,127.93,127.94,42559.0,111.0093,111.0093,110.9053,110.9139,42559.0
2016-04-14 15:50:00,127.94,127.98,127.89,127.91,32175.0,110.9139,110.9486,110.8706,110.8879,32175.0
2016-04-14 15:55:00,127.91,128.06,127.86,127.95,121900.0,110.8879,111.018,110.8446,110.9226,121900.0
2016-04-15 09:30:00,127.89,128.06,127.65,127.98,327436.0,110.8706,111.018,110.6625,110.9486,327436.0
2016-04-15 09:35:00,128.0,128.0,127.57,127.64,36186.0,110.9659,110.9659,110.5932,110.6538,36186.0
2016-04-15 09:40:00,127.56,127.7,127.32,127.32,27930.0,110.5845,110.7059,110.3764,110.3764,27930.0
2016-04-15 09:45:00,127.38,127.42,127.09,127.27,25896.0,110.4284,110.4631,110.177,110.3331,25896.0
2016-04-15 09:50:00,127.27,127.45,127.21,127.26,32061.0,110.3331,110.4891,110.2811,110.3244,32061.0
2016-04-15 09:55:00,127.26,127.27,126.78,126.78,34685.0,110.3244,110.3331,109.9083,109.9083,34685.0
2016-04-15 10:00:00,126.78,126.83,126.51,126.72,54601.0,109.9083,109.9516,109.6742,109.8563,54601.0
2016-04-15 10:05:00,126.72,126.72,126.22,126.43,68540.0,109.8563,109.8563,109.4228,109.6049,68540.0
2016-04-15 10:10:00,126.42,126.71,126.42,126.58,30477.0,109.5962,109.8476,109.5962,109.7349,30477.0
2016-04-15 10:15:00,126.58,126.66,126.3,126.33,29721.0,109.7349,109.8043,109.4922,109.5182,29721.0
2016-04-15 10:20:00,126.29,126.5,126.22,126.48,19443.0,109.4835,109.6656,109.4228,109.6482,19443.0
2016-04-15 10:25:00,126.49,126.66,126.29,126.65,14968.0,109.6569,109.8043,109.4835,109.7956,14968.0
2016-04-15 10:30:00,126.61,126.99,126.58,126.97,22897.0,109.7609,110.0904,109.7349,110.073,22897.0
2016-04-15 10:35:00,126.99,127.06,126.72,126.75,35585.0,110.0904,110.151,109.8563,109.8823,35585.0
2016-04-15 10:40:00,126.73,126.93,126.62,126.9,21369.0,109.865,110.0383,109.7696,110.0123,21369.0
2016-04-15 10:45:00,126.95,127.03,126.86,126.92,14550.0,110.0557,110.125,109.9777,110.0297,14550.0
2016-04-15 10:50:00,126.92,126.94,126.79,126.9,21319.0,110.0297,110.047,109.917,110.0123,21319.0
2016-04-15 10:55:00,126.88,126.96,126.82,126.85,17782.0,109.995,110.0643,109.943,109.969,17782.0
2016-04-15 11:00:00,126.87,126.95,126.86,126.86,20776.0,109.9863,110.0557,109.9777,109.9777,20776.0
2016-04-15 11:05:00,126.86,126.89,126.76,126.83,26273.0,109.9777,110.0037,109.891,109.9516,26273.0
2016-04-15 11:10:00,126.82,126.9,126.8,126.84,12595.0,109.943,110.0123,109.9256,109.9603,12595.0
2016-04-15 11:15:00,126.84,126.84,126.75,126.81,16220.0,109.9603,109.9603,109.8823,109.9343,16220.0
2016-04-15 11:20:00,126.82,126.92,126.82,126.86,12473.0,109.943,110.0297,109.943,109.9777,12473.0
2016-04-15 11:25:00,126.87,126.91,126.83,126.85,16130.0,109.9863,110.021,109.9516,109.969,16130.0
2016-04-15 11:30:00,126.85,126.9,126.82,126.85,19742.0,109.969,110.0123,109.943,109.969,19742.0
2016-04-15 11:35:00,126.84,126.87,126.8,126.82,11137.0,109.9603,109.9863,109.9256,109.943,11137.0
2016-04-15 11:40:00,126.84,126.92,126.82,126.88,10369.0,109.9603,110.0297,109.943,109.995,10369.0
2016-04-15 11:45:00,126.87,126.87,126.78,126.8,13525.0,109.9863,109.9863,109.9083,109.9256,13525.0
2016-04-15 11:50:00,126.79,126.81,126.68,126.73,8551.0,109.917,109.9343,109.8216,109.865,8551.0
2016-04-15 11:55:00,126.76,126.77,126.69,126.71,13373.0,109.891,109.8996,109.8303,109.8476,13373.0
2016-04-15 12:00:00,126.74,126.84,126.72,126.83,14646.0,109.8736,109.9603,109.8563,109.9516,14646.0
2016-04-15 12:05:00,126.83,126.91,126.8,126.85,13233.0,109.9516,110.021,109.9256,109.969,13233.0
2016-04-15 12:10:00,126.85,126.87,126.73,126.74,11410.0,109.969,109.9863,109.865,109.8736,11410.0
2016-04-15 12:15:00,126.74,126.76,126.62,126.62,18964.0,109.8736,109.891,109.7696,109.7696,18964.0
2016-04-15 12:20:00,126.64,126.74,126.61,126.7,26525.0,109.7869,109.8736,109.7609,109.8389,26525.0
2016-04-15 12:25:00,126.7,126.73,126.59,126.63,39501.0,109.8389,109.865,109.7436,109.7783,39501.0
2016-04-15 12:30:00,126.64,126.65,126.58,126.6,12088.0,109.7869,109.7956,109.7349,109.7523,12088.0
2016-04-15 12:35:00,126.6,126.63,126.56,126.57,16713.0,109.7523,109.7783,109.7176,109.7262,16713.0
2016-04-15 12:40:00,126.57,126.62,126.54,126.55,8861.0,109.7262,109.7696,109.7002,109.7089,8861.0
2016-04-15 12:45:00,126.56,126.6,126.48,126.6,13138.0,109.7176,109.7523,109.6482,109.7523,13138.0
2016-04-15 12:50:00,126.6,126.7,126.59,126.66,11913.0,109.7523,109.8389,109.7436,109.8043,11913.0
2016-04-15 12:55:00,126.66,126.66,126.56,126.59,7883.0,109.8043,109.8043,109.7176,109.7436,7883.0
2016-04-15 13:00:00,126.59,126.69,126.58,126.67,14219.0,109.7436,109.8303,109.7349,109.8129,14219.0
2016-04-15 13:05:00,126.67,126.79,126.66,126.77,9223.0,109.8129,109.917,109.8043,109.8996,9223.0
2016-04-15 13:10:00,126.77,126.78,126.67,126.75,11438.0,109.8996,109.9083,109.8129,109.8823,11438.0
2016-04-15 13:15:00,126.75,126.95,126.75,126.92,26440.0,109.8823,110.0557,109.8823,110.0297,26440.0
2016-04-15 13:20:00,126.91,126.96,126.85,126.92,14497.0,110.021,110.0643,109.969,110.0297,14497.0
2016-04-15 13:25:00,126.92,127.18,126.91,127.13,23235.0,110.0297,110.2551,110.021,110.2117,23235.0
2016-04-15 13:30:00,127.12,127.15,127.05,127.05,13873.0,110.2031,110.2291,110.1424,110.1424,13873.0
2016-04-15 13:35:00,127.04,127.04,126.86,126.9,35442.0,110.1337,110.1337,109.9777,110.0123,35442.0
2016-04-15 13:40:00,126.89,126.93,126.84,126.91,12360.0,110.0037,110.0383,109.9603,110.021,12360.0
2016-04-15 13:45:00,126.9,127.0,126.85,126.96,12192.0,110.0123,110.099,109.969,110.0643,12192.0
2016-04-15 13:50:00,126.99,127.08,126.96,127.05,11875.0,110.0904,110.1684,110.0643,110.1424,11875.0
2016-04-15 13:55:00,127.06,127.19,127.06,127.19,13403.0,110.151,110.2637,110.151,110.2637,13403.0
2016-04-15 14:00:00,127.19,127.28,127.15,127.16,17222.0,110.2637,110.3418,110.2291,110.2377,17222.0
2016-04-15 14:05:00,127.16,127.23,127.09,127.16,12165.0,110.2377,110.2984,110.177,110.2377,12165.0
2016-04-15 14:10:00,127.14,127.28,127.08,127.25,22930.0,110.2204,110.3418,110.1684,110.3157,22930.0
2016-04-15 14:15:00,127.24,127.4,127.24,127.31,12220.0,110.3071,110.4458,110.3071,110.3678,12220.0
2016-04-15 14:20:00,127.29,127.35,127.28,127.32,11589.0,110.3504,110.4024,110.3418,110.3764,11589.0
2016-04-15 14:25:00,127.33,127.41,127.31,127.32,11989.0,110.3851,110.4545,110.3678,110.3764,11989.0
2016-04-15 14:30:00,127.34,127.36,127.25,127.31,15906.0,110.3938,110.4111,110.3157,110.3678,15906.0
2016-04-15 14:35:00,127.33,127.36,127.25,127.36,14901.0,110.3851,110.4111,110.3157,110.4111,14901.0
2016-04-15 14:40:00,127.36,127.4,127.32,127.38,12406.0,110.4111,110.4458,110.3764,110.4284,12406.0
2016-04-15 14:45:00,127.36,127.48,127.35,127.48,18149.0,110.4111,110.5151,110.4024,110.5151,18149.0
2016-04-15 14:50:00,127.49,127.56,127.42,127.56,15189.0,110.5238,110.5845,110.4631,110.5845,15189.0
2016-04-15 14:55:00,127.55,127.64,127.5,127.63,20517.0,110.5758,110.6538,110.5325,110.6452,20517.0
2016-04-15 15:00:00,127.63,127.64,127.51,127.56,18773.0,110.6452,110.6538,110.5411,110.5845,18773.0
2016-04-15 15:05:00,127.57,127.6,127.51,127.54,21129.0,110.5932,110.6192,110.5411,110.5672,21129.0
2016-04-15 15:10:00,127.53,127.57,127.47,127.48,21661.0,110.5585,110.5932,110.5065,110.5151,21661.0
2016-04-15 15:15:00,127.5,127.56,127.46,127.52,16244.0,110.5325,110.5845,110.4978,110.5498,16244.0
2016-04-15 15:20:00,127.51,127.55,127.44,127.44,35938.0,110.5411,110.5758,110.4805,110.4805,35938.0
2016-04-15 15:25:00,127.45,127.45,127.31,127.34,48595.0,110.4891,110.4891,110.3678,110.3938,48595.0
2016-04-15 15:30:00,127.35,127.41,127.34,127.36,28098.0,110.4024,110.4545,110.3938,110.4111,28098.0
2016-04-15 15:35:00,127.36,127.39,127.32,127.32,22197.0,110.4111,110.4371,110.3764,110.3764,22197.0
2016-04-15 15:40:00,127.33,127.33,127.25,127.28,27616.0,110.3851,110.3851,110.3157,110.3418,27616.0
2016-04-15 15:45:00,127.28,127.33,127.16,127.16,50130.0,110.3418,110.3851,110.2377,110.2377,50130.0
2016-04-15 15:50:00,127.17,127.25,127.16,127.22,87612.0,110.2464,110.3157,110.2377,110.2897,87612.0
2016-04-15 15:55:00,127.23,127.49,127.23,127.3,190401.0,110.2984,110.5238,110.2984,110.3591,190401.0
2016-04-18 09:30:00,126.88,127.2,126.7,126.85,46998.0,109.995,110.2724,109.8389,109.969,46998.0
2016-04-18 09:35:00,126.87,126.87,126.6,126.67,42397.0,109.9863,109.9863,109.7523,109.8129,42397.0
2016-04-18 09:40:00,126.69,127.03,126.68,127.01,30598.0,109.8303,110.125,109.8216,110.1077,30598.0
2016-04-18 09:45:00,127.13,127.16,126.92,126.97,20934.0,110.2117,110.2377,110.0297,110.073,20934.0
2016-04-18 09:50:00,126.97,127.03,126.83,126.99,22205.0,110.073,110.125,109.9516,110.0904,22205.0
2016-04-18 09:55:00,127.02,127.02,126.63,126.69,16603.0,110.1164,110.1164,109.7783,109.8303,16603.0
2016-04-18 10:00:00,126.74,126.97,126.65,126.93,45347.0,109.8736,110.073,109.7956,110.0383,45347.0
2016-04-18 10:05:00,126.95,126.97,126.88,126.92,28058.0,110.0557,110.073,109.995,110.0297,28058.0
2016-04-18 10:10:00,126.93,127.04,126.89,127.04,32969.0,110.0383,110.1337,110.0037,110.1337,32969.0
2016-04-18 10:15:00,127.05,127.15,127.03,127.03,44901.0,110.1424,110.2291,110.125,110.125,44901.0
2016-04-18 10:20:00,127.04,127.13,126.93,127.12,81855.0,110.1337,110.2117,110.0383,110.2031,81855.0
2016-04-18 10:25:00,127.12,127.31,127.06,127.31,36357.0,110.2031,110.3678,110.151,110.3678,36357.0
2016-04-18 10:30:00,127.31,127.41,127.27,127.33,28480.0,110.3678,110.4545,110.3331,110.3851,28480.0
2016-04-18 10:35:00,127.3,127.34,127.23,127.32,52555.0,110.3591,110.3938,110.2984,110.3764,52555.0
2016-04-18 10:40:00,127.3,127.61,127.28,127.58,31252.0,110.3591,110.6278,110.3418,110.6018,31252.0
2016-04-18 10:45:00,127.6,127.6,127.49,127.53,18968.0,110.6192,110.6192,110.5238,110.5585,18968.0
2016-04-18 10:50:00,127.55,127.57,127.47,127.52,30422.0,110.5758,110.5932,110.5065,110.5498,30422.0
2016-04-18 10:55:00,127.54,127.61,127.39,127.41,37463.0,110.5672,110.6278,110.4371,110.4545,37463.0
2016-04-18 11:00:00,127.41,127.42,127.25,127.42,24034.0,110.4545,110.4631,110.3157,110.4631,24034.0
2016-04-18 11:05:00,127.41,127.7,127.4,127.55,84162.0,110.4545,110.7059,110.4458,110.5758,84162.0
2016-04-18 11:10:00,127.53,127.73,127.51,127.72,29466.0,110.5585,110.7319,110.5411,110.7232,29466.0
2016-04-18 11:15:00,127.72,127.91,127.71,127.91,33408.0,110.7232,110.8879,110.7145,110.8879,33408.0
2016-04-18 11:20:00,127.88,128.03,127.88,127.92,19730.0,110.8619,110.9919,110.8619,110.8966,19730.0
2016-04-18 11:25:00,127.88,128.0,127.81,127.83,25392.0,110.8619,110.9659,110.8012,110.8186,25392.0
2016-04-18 11:30:00,127.84,127.92,127.78,127.78,22010.0,110.8272,110.8966,110.7752,110.7752,22010.0
2016-04-18 11:35:00,127.78,127.99,127.78,127.93,29676.0,110.7752,110.9573,110.7752,110.9053,29676.0
2016-04-18 11:40:00,127.94,128.0,127.85,127.86,26551.0,110.9139,110.9659,110.8359,110.8446,26551.0
2016-04-18 11:45:00,127.87,127.98,127.71,127.73,12414.0,110.8532,110.9486,110.7145,110.7319,12414.0
2016-04-18 11:50:00,127.72,127.76,127.63,127.66,13853.0,110.7232,110.7579,110.6452,110.6712,13853.0
2016-04-18 11:55:00,127.66,127.73,127.61,127.66,10187.0,110.6712,110.7319,110.6278,110.6712,10187.0
2016-04-18 12:00:00,127.65,127.66,127.58,127.6,10819.0,110.6625,110.6712,110.6018,110.6192,10819.0
2016-04-18 12:05:00,127.6,127.64,127.56,127.62,12041.0,110.6192,110.6538,110.5845,110.6365,12041.0
2016-04-18 12:10:00,127.63,127.75,127.58,127.67,16525.0,110.6452,110.7492,110.6018,110.6799,16525.0
2016-04-18 12:15:00,127.66,127.66,127.53,127.53,12436.0,110.6712,110.6712,110.5585,110.5585,12436.0
2016-04-18 12:20:00,127.53,127.68,127.52,127.67,54181.0,110.5585,110.6885,110.5498,110.6799,54181.0
2016-04-18 12:25:00,127.65,127.68,127.57,127.58,13840.0,110.6625,110.6885,110.5932,110.6018,13840.0
2016-04-18 12:30:00,127.58,127.69,127.51,127.65,16641.0,110.6018,110.6972,110.5411,110.6625,16641.0
2016-04-18 12:35:00,127.66,127.86,127.64,127.86,18557.0,110.6712,110.8446,110.6538,110.8446,18557.0
2016-04-18 12:40:00,127.87,127.89,127.78,127.84,10436.0,110.8532,110.8706,110.7752,110.8272,10436.0
2016-04-18 12:45:00,127.83,127.96,127.83,127.92,16551.0,110.8186,110.9313,110.8186,110.8966,16551.0
2016-04-18 12:50:00,127.92,127.92,127.81,127.84,19502.0,110.8966,110.8966,110.8012,110.8272,19502.0
2016-04-18 12:55:00,127.84,127.97,127.83,127.87,13700.0,110.8272,110.9399,110.8186,110.8532,13700.0
2016-04-18 13:00:00,127.85,127.86,127.71,127.71,14429.0,110.8359,110.8446,110.7145,110.7145,14429.0
2016-04-18 13:05:00,127.72,127.75,127.66,127.75,12123.0,110.7232,110.7492,110.6712,110.7492,12123.0
2016-04-18 13:10:00,127.76,127.81,127.62,127.65,9224.0,110.7579,110.8012,110.6365,110.6625,9224.0
2016-04-18 13:15:00,127.65,127.69,127.53,127.54,14768.0,110.6625,110.6972,110.5585,110.5672,14768.0
2016-04-18 13:20:00,127.55,127.61,127.47,127.61,13015.0,110.5758,110.6278,110.5065,110.6278,13015.0
2016-04-18 13:25:00,127.6,127.64,127.5,127.52,9742.0,110.6192,110.6538,110.5325,110.5498,9742.0
2016-04-18 13:30:00,127.49,127.6,127.48,127.6,15408.0,110.5238,110.6192,110.5151,110.6192,15408.0
2016-04-18 13:35:00,127.61,127.61,127.54,127.57,8573.0,110.6278,110.6278,110.5672,110.5932,8573.0
2016-04-18 13:40:00,127.59,127.72,127.56,127.67,16832.0,110.6105,110.7232,110.5845,110.6799,16832.0
2016-04-18 13:45:00,127.65,127.72,127.59,127.63,14661.0,110.6625,110.7232,110.6105,110.6452,14661.0
2016-04-18 13:50:00,127.62,127.76,127.62,127.75,19182.0,110.6365,110.7579,110.6365,110.7492,19182.0
2016-04-18 13:55:00,127.76,127.76,127.71,127.74,10944.0,110.7579,110.7579,110.7145,110.7405,10944.0
2016-04-18 14:00:00,127.74,127.74,127.61,127.72,40871.0,110.7405,110.7405,110.6278,110.7232,40871.0
2016-04-18 14:05:00,127.71,127.84,127.68,127.8,21651.0,110.7145,110.8272,110.6885,110.7926,21651.0
2016-04-18 14:10:00,127.79,127.79,127.63,127.7,30750.0,110.7839,110.7839,110.6452,110.7059,30750.0
2016-04-18 14:15:00,127.7,127.71,127.57,127.61,20888.0,110.7059,110.7145,110.5932,110.6278,20888.0
2016-04-18 14:20:00,127.61,127.74,127.61,127.63,29859.0,110.6278,110.7405,110.6278,110.6452,29859.0
2016-04-18 14:25:00,127.63,127.66,127.56,127.57,35999.0,110.6452,110.6712,110.5845,110.5932,35999.0
2016-04-18 14:30:00,127.55,127.6,127.52,127.59,23124.0,110.5758,110.6192,110.5498,110.6105,23124.0
2016-04-18 14:35:00,127.59,127.69,127.58,127.65,21790.0,110.6105,110.6972,110.6018,110.6625,21790.0
2016-04-18 14:40:00,127.66,127.69,127.61,127.69,24831.0,110.6712,110.6972,110.6278,110.6972,24831.0
2016-04-18 14:45:00,127.71,127.71,127.55,127.6,18582.0,110.7145,110.7145,110.5758,110.6192,18582.0
2016-04-18 14:50:00,127.59,127.62,127.55,127.62,17315.0,110.6105,110.6365,110.5758,110.6365,17315.0
2016-04-18 14:55:00,127.62,127.63,127.54,127.57,25235.0,110.6365,110.6452,110.5672,110.5932,25235.0
2016-04-18 15:00:00,127.57,127.63,127.54,127.58,31562.0,110.5932,110.6452,110.5672,110.6018,31562.0
2016-04-18 15:05:00,127.58,127.66,127.56,127.57,33349.0,110.6018,110.6712,110.5845,110.5932,33349.0
2016-04-18 15:10:00,127.56,127.57,127.48,127.49,29179.0,110.5845,110.5932,110.5151,110.5238,29179.0
2016-04-18 15:15:00,127.49,127.55,127.48,127.55,20472.0,110.5238,110.5758,110.5151,110.5758,20472.0
2016-04-18 15:20:00,127.54,127.56,127.47,127.49,19722.0,110.5672,110.5845,110.5065,110.5238,19722.0
2016-04-18 15:25:00,127.49,127.55,127.44,127.51,22005.0,110.5238,110.5758,110.4805,110.5411,22005.0
2016-04-18 15:30:00,127.5,127.7,127.49,127.67,28873.0,110.5325,110.7059,110.5238,110.6799,28873.0
2016-04-18 15:35:00,127.65,127.79,127.63,127.65,53004.0,110.6625,110.7839,110.6452,110.6625,53004.0
2016-04-18 15:40:00,127.65,127.73,127.61,127.69,32261.0,110.6625,110.7319,110.6278,110.6972,32261.0
2016-04-18 15:45:00,127.69,127.79,127.67,127.76,40381.0,110.6972,110.7839,110.6799,110.7579,40381.0
2016-04-18 15:50:00,127.76,127.76,127.67,127.71,45603.0,110.7579,110.7579,110.6799,110.7145,45603.0
2016-04-18 15:55:00,127.71,127.78,127.6,127.78,106700.0,110.7145,110.7752,110.6192,110.7752,106700.0
2016-04-19 09:30:00,130.09,131.0,129.88,130.25,267473.0,112.7778,113.5667,112.5958,112.9165,267473.0
2016-04-19 09:35:00,130.28,130.72,130.02,130.24,78251.0,112.9425,113.324,112.7171,112.9078,78251.0
2016-04-19 09:40:00,130.34,131.3,130.19,130.75,123101.0,112.9945,113.8268,112.8645,113.35,123101.0
2016-04-19 09:45:00,130.75,131.3,130.45,130.56,87872.0,113.35,113.8268,113.0899,113.1853,87872.0
2016-04-19 09:50:00,130.61,130.87,130.31,130.79,54999.0,113.2286,113.454,112.9685,113.3847,54999.0
2016-04-19 09:55:00,130.82,131.28,130.73,131.14,69876.0,113.4107,113.8094,113.3326,113.6881,69876.0
2016-04-19 10:00:00,131.14,131.2,130.51,130.59,83491.0,113.6881,113.7401,113.1419,113.2113,83491.0
2016-04-19 10:05:00,130.61,130.9,130.5,130.6,31176.0,113.2286,113.48,113.1332,113.2199,31176.0
2016-04-19 10:10:00,130.51,130.83,130.4,130.56,36380.0,113.1419,113.4193,113.0466,113.1853,36380.0
2016-04-19 10:15:00,130.53,130.66,130.42,130.44,28121.0,113.1593,113.272,113.0639,113.0812,28121.0
2016-04-19 10:20:00,130.41,130.49,130.1,130.1,74373.0,113.0552,113.1246,112.7865,112.7865,74373.0
2016-04-19 10:25:00,130.09,130.12,129.3,129.34,55074.0,112.7778,112.8038,112.0929,112.1276,55074.0
2016-04-19 10:30:00,129.33,129.87,129.3,129.85,40549.0,112.1189,112.5871,112.0929,112.5697,40549.0
2016-04-19 10:35:00,129.88,130.05,129.75,129.9,38272.0,112.5958,112.7431,112.4831,112.6131,38272.0
2016-04-19 10:40:00,129.92,129.92,129.66,129.66,20944.0,112.6304,112.6304,112.405,112.405,20944.0
2016-04-19 10:45:00,129.69,129.7,129.12,129.39,58161.0,112.431,112.4397,111.9369,112.171,58161.0
2016-04-19 10:50:00,129.34,129.91,129.33,129.91,24324.0,112.1276,112.6218,112.1189,112.6218,24324.0
2016-04-19 10:55:00,129.95,130.23,129.88,130.17,45595.0,112.6564,112.8992,112.5958,112.8472,45595.0
2016-04-19 11:00:00,130.17,130.39,129.95,130.31,59960.0,112.8472,113.0379,112.6564,112.9685,59960.0
2016-04-19 11:05:00,130.31,130.48,130.07,130.44,27246.0,112.9685,113.1159,112.7605,113.0812,27246.0
2016-04-19 11:10:00,130.42,130.42,130.17,130.31,58391.0,113.0639,113.0639,112.8472,112.9685,58391.0
2016-04-19 11:15:00,130.34,130.45,129.88,130.02,31823.0,112.9945,113.0899,112.5958,112.7171,31823.0
2016-04-19 11:20:00,130.03,130.09,129.89,130.01,22580.0,112.7258,112.7778,112.6044,112.7085,22580.0
2016-04-19 11:25:00,130.05,130.31,130.02,130.28,19054.0,112.7431,112.9685,112.7171,112.9425,19054.0
2016-04-19 11:30:00,130.25,130.31,130.0,130.09,27657.0,112.9165,112.9685,112.6998,112.7778,27657.0
2016-04-19 11:35:00,130.07,130.23,129.97,130.21,28096.0,112.7605,112.8992,112.6738,112.8818,28096.0
2016-04-19 11:40:00,130.18,130.28,130.07,130.13,20816.0,112.8558,112.9425,112.7605,112.8125,20816.0
2016-04-19 11:45:00,130.12,130.3,130.07,130.29,25056.0,112.8038,112.9599,112.7605,112.9512,25056.0
2016-04-19 11:50:00,130.25,130.33,130.05,130.15,18127.0,112.9165,112.9859,112.7431,112.8298,18127.0
2016-04-19 11:55:00,130.18,130.21,129.73,130.01,40323.0,112.8558,112.8818,112.4657,112.7085,40323.0
2016-04-19 12:00:00,130.0,130.06,129.62,129.76,25134.0,112.6998,112.7518,112.3704,112.4917,25134.0
2016-04-19 12:05:00,129.74,129.81,129.61,129.73,17588.0,112.4744,112.5351,112.3617,112.4657,17588.0
2016-04-19 12:10:00,129.75,129.82,129.66,129.69,14118.0,112.4831,112.5437,112.405,112.431,14118.0
2016-04-19 12:15:00,129.69,129.75,129.44,129.45,18913.0,112.431,112.4831,112.2143,112.223,18913.0
2016-04-19 12:20:00,129.45,129.53,129.14,129.22,34868.0,112.223,112.2923,111.9542,112.0236,34868.0
2016-04-19 12:25:00,129.2,129.41,129.15,129.39,18894.0,112.0062,112.1883,111.9629,112.171,18894.0
2016-04-19 12:30:00,129.43,129.61,129.39,129.61,21455.0,112.2056,112.3617,112.171,112.3617,21455.0
2016-04-19 12:35:00,129.63,129.76,129.59,129.75,17271.0,112.379,112.4917,112.3443,112.4831,17271.0
2016-04-19 12:40:00,129.75,129.81,129.69,129.78,13601.0,112.4831,112.5351,112.431,112.5091,13601.0
2016-04-19 12:45:00,129.77,129.79,129.57,129.58,14817.0,112.5004,112.5177,112.327,112.3357,14817.0
2016-04-19 12:50:00,129.58,129.84,129.53,129.81,23244.0,112.3357,112.5611,112.2923,112.5351,23244.0
2016-04-19 12:55:00,129.79,129.91,129.78,129.86,7991.0,112.5177,112.6218,112.5091,112.5784,7991.0
2016-04-19 13:00:00,129.85,129.89,129.82,129.85,11787.0,112.5697,112.6044,112.5437,112.5697,11787.0
2016-04-19 13:05:00,129.84,129.89,129.76,129.8,13242.0,112.5611,112.6044,112.4917,112.5264,13242.0
2016-04-19 13:10:00,129.76,129.91,129.7,129.9,17039.0,112.4917,112.6218,112.4397,112.6131,17039.0
2016-04-19 13:15:00,129.89,129.99,129.8,129.82,12988.0,112.6044,112.6911,112.5264,112.5437,12988.0
2016-04-19 13:20:00,129.82,129.82,129.66,129.71,11575.0,112.5437,112.5437,112.405,112.4484,11575.0
2016-04-19 13:25:00,129.71,129.82,129.67,129.77,11755.0,112.4484,112.5437,112.4137,112.5004,11755.0
2016-04-19 13:30:00,129.76,129.94,129.75,129.9,14743.0,112.4917,112.6478,112.4831,112.6131,14743.0
2016-04-19 13:35:00,129.87,130.03,129.82,129.98,18300.0,112.5871,112.7258,112.5437,112.6824,18300.0
2016-04-19 13:40:00,129.98,130.05,129.93,129.99,14114.0,112.6824,112.7431,112.6391,112.6911,14114.0
2016-04-19 13:45:00,129.98,130.1,129.95,130.02,18182.0,112.6824,112.7865,112.6564,112.7171,18182.0
2016-04-19 13:50:00,130.02,130.02,129.92,129.99,20356.0,112.7171,112.7171,112.6304,112.6911,20356.0
2016-04-19 13:55:00,130.0,130.07,129.96,130.06,25114.0,112.6998,112.7605,112.6651,112.7518,25114.0
2016-04-19 14:00:00,130.06,130.13,129.98,129.98,25295.0,112.7518,112.8125,112.6824,112.6824,25295.0
2016-04-19 14:05:00,129.98,130.01,129.78,129.78,27224.0,112.6824,112.7085,112.5091,112.5091,27224.0
2016-04-19 14:10:00,129.78,129.87,129.76,129.83,19807.0,112.5091,112.5871,112.4917,112.5524,19807.0
2016-04-19 14:15:00,129.83,129.98,129.82,129.96,19743.0,112.5524,112.6824,112.5437,112.6651,19743.0
2016-04-19 14:20:00,129.96,130.0,129.93,129.98,25492.0,112.6651,112.6998,112.6391,112.6824,25492.0
2016-04-19 14:25:00,129.97,130.03,129.95,130.01,28183.0,112.6738,112.7258,112.6564,112.7085,28183.0
2016-04-19 14:30:00,130.02,130.03,129.95,129.97,29159.0,112.7171,112.7258,112.6564,112.6738,29159.0
2016-04-19 14:35:00,129.97,129.99,129.95,129.97,30450.0,112.6738,112.6911,112.6564,112.6738,30450.0
2016-04-19 14:40:00,129.97,130.02,129.96,130.02,30448.0,112.6738,112.7171,112.6651,112.7171,30448.0
2016-04-19 14:45:00,130.01,130.17,129.99,130.14,74421.0,112.7085,112.8472,112.6911,112.8212,74421.0
2016-04-19 14:50:00,130.14,130.19,130.12,130.17,24283.0,112.8212,112.8645,112.8038,112.8472,24283.0
2016-04-19 14:55:00,130.18,130.26,130.16,130.21,50596.0,112.8558,112.9252,112.8385,112.8818,50596.0
2016-04-19 15:00:00,130.19,130.2,130.04,130.14,56982.0,112.8645,112.8732,112.7345,112.8212,56982.0
2016-04-19 15:05:00,130.14,130.22,130.12,130.19,40718.0,112.8212,112.8905,112.8038,112.8645,40718.0
2016-04-19 15:10:00,130.2,130.32,130.18,130.26,35189.0,112.8732,112.9772,112.8558,112.9252,35189.0
2016-04-19 15:15:00,130.27,130.39,130.1,130.1,44622.0,112.9339,113.0379,112.7865,112.7865,44622.0
2016-04-19 15:20:00,130.1,130.31,130.04,130.31,53194.0,112.7865,112.9685,112.7345,112.9685,53194.0
2016-04-19 15:25:00,130.32,130.36,130.3,130.33,44738.0,112.9772,113.0119,112.9599,112.9859,44738.0
2016-04-19 15:30:00,130.32,130.43,130.32,130.42,40661.0,112.9772,113.0726,112.9772,113.0639,40661.0
2016-04-19 15:35:00,130.43,130.58,130.38,130.56,61991.0,113.0726,113.2026,113.0292,113.1853,61991.0
2016-04-19 15:40:00,130.56,130.69,130.51,130.59,94645.0,113.1853,113.298,113.1419,113.2113,94645.0
2016-04-19 15:45:00,130.6,130.6,130.28,130.49,81066.0,113.2199,113.2199,112.9425,113.1246,81066.0
2016-04-19 15:50:00,130.48,130.53,130.31,130.44,113508.0,113.1159,113.1593,112.9685,113.0812,113508.0
2016-04-19 15:55:00,130.43,130.54,130.37,130.54,217989.0,113.0726,113.1679,113.0205,113.1679,217989.0
2016-04-20 09:30:00,131.06,132.44,130.9,132.34,177876.0,113.6187,114.8151,113.48,114.7284,177876.0
2016-04-20 09:35:00,132.32,133.0,132.02,132.39,137805.0,114.711,115.3005,114.451,114.7717,137805.0
2016-04-20 09:40:00,132.39,133.5,132.35,133.22,156636.0,114.7717,115.734,114.737,115.4913,156636.0
2016-04-20 09:45:00,133.1,133.68,133.09,133.49,108679.0,115.3872,115.8901,115.3786,115.7253,108679.0
2016-04-20 09:50:00,133.45,133.85,133.45,133.69,194093.0,115.6907,116.0374,115.6907,115.8987,194093.0
2016-04-20 09:55:00,133.64,133.84,133.43,133.51,102687.0,115.8554,116.0288,115.6733,115.7427,102687.0
2016-04-20 10:00:00,133.5,133.83,133.38,133.62,105097.0,115.734,116.0201,115.63,115.838,105097.0
2016-04-20 10:05:00,133.62,133.83,133.55,133.65,74986.0,115.838,116.0201,115.7774,115.864,74986.0
2016-04-20 10:10:00,133.6,133.67,133.02,133.2,103653.0,115.8207,115.8814,115.3179,115.4739,103653.0
2016-04-20 10:15:00,133.2,133.79,133.2,133.7,76447.0,115.4739,115.9854,115.4739,115.9074,76447.0
2016-04-20 10:20:00,133.7,133.75,133.53,133.69,87237.0,115.9074,115.9507,115.76,115.8987,87237.0
2016-04-20 10:25:00,133.69,134.36,133.66,134.27,149849.0,115.8987,116.4796,115.8727,116.4015,149849.0
2016-04-20 10:30:00,134.28,134.37,133.73,133.73,149835.0,116.4102,116.4882,115.9334,115.9334,149835.0
2016-04-20 10:35:00,133.72,133.8,133.28,133.33,111877.0,115.9247,115.9941,115.5433,115.5866,111877.0
2016-04-20 10:40:00,133.33,133.34,133.05,133.07,59633.0,115.5866,115.5953,115.3439,115.3612,59633.0
2016-04-20 10:45:00,133.09,133.13,132.81,132.99,50817.0,115.3786,115.4132,115.1358,115.2919,50817.0
2016-04-20 10:50:00,132.99,133.24,132.77,133.22,51841.0,115.2919,115.5086,115.1012,115.4913,51841.0
2016-04-20 10:55:00,133.2,133.43,133.11,133.42,47914.0,115.4739,115.6733,115.3959,115.6647,47914.0
2016-04-20 11:00:00,133.43,133.5,133.4,133.43,46518.0,115.6733,115.734,115.6473,115.6733,46518.0
2016-04-20 11:05:00,133.44,133.61,133.18,133.57,44448.0,115.682,115.8294,115.4566,115.7947,44448.0
2016-04-20 11:10:00,133.58,133.73,133.58,133.68,41404.0,115.8034,115.9334,115.8034,115.8901,41404.0
2016-04-20 11:15:00,133.66,133.68,133.57,133.66,34562.0,115.8727,115.8901,115.7947,115.8727,34562.0
2016-04-20 11:20:00,133.67,133.7,133.51,133.53,30180.0,115.8814,115.9074,115.7427,115.76,30180.0
2016-04-20 11:25:00,133.55,133.62,133.51,133.57,33803.0,115.7774,115.838,115.7427,115.7947,33803.0
2016-04-20 11:30:00,133.55,133.76,133.51,133.59,75167.0,115.7774,115.9594,115.7427,115.812,75167.0
2016-04-20 11:35:00,133.6,133.81,133.59,133.76,846940.0,115.8207,116.0028,115.812,115.9594,846940.0
2016-04-20 11:40:00,133.72,133.99,133.72,133.98,37728.0,115.9247,116.1588,115.9247,116.1501,37728.0
2016-04-20 11:45:00,133.98,134.07,133.84,133.86,35198.0,116.1501,116.2282,116.0288,116.0461,35198.0
2016-04-20 11:50:00,133.83,133.88,133.65,133.78,29071.0,116.0201,116.0634,115.864,115.9767,29071.0
2016-04-20 11:55:00,133.78,134.11,133.76,134.1,65440.0,115.9767,116.2628,115.9594,116.2542,65440.0
2016-04-20 12:00:00,134.09,134.14,133.87,134.13,59376.0,116.2455,116.2888,116.0548,116.2802,59376.0
2016-04-20 12:05:00,134.14,134.16,133.94,134.04,37111.0,116.2888,116.3062,116.1155,116.2021,37111.0
2016-04-20 12:10:00,134.06,134.06,133.87,133.97,19593.0,116.2195,116.2195,116.0548,116.1415,19593.0
2016-04-20 12:15:00,133.95,134.13,133.86,134.12,46142.0,116.1241,116.2802,116.0461,116.2715,46142.0
2016-04-20 12:20:00,134.12,134.17,133.95,134.01,32418.0,116.2715,116.3148,116.1241,116.1761,32418.0
2016-04-20 12:25:00,134.01,134.14,134.01,134.11,31297.0,116.1761,116.2888,116.1761,116.2628,31297.0
2016-04-20 12:30:00,134.11,134.14,134.0,134.1,32445.0,116.2628,116.2888,116.1675,116.2542,32445.0
2016-04-20 12:35:00,134.1,134.12,133.99,134.1,50364.0,116.2542,116.2715,116.1588,116.2542,50364.0
2016-04-20 12:40:00,134.1,134.26,134.1,134.19,60893.0,116.2542,116.3929,116.2542,116.3322,60893.0
2016-04-20 12:45:00,134.17,134.18,134.04,134.08,30835.0,116.3148,116.3235,116.2021,116.2368,30835.0
2016-04-20 12:50:00,134.08,134.08,133.92,134.05,42002.0,116.2368,116.2368,116.0981,116.2108,42002.0
2016-04-20 12:55:00,134.04,134.18,134.03,134.15,58099.0,116.2021,116.3235,116.1935,116.2975,58099.0
2016-04-20 13:00:00,134.15,134.24,134.13,134.23,43121.0,116.2975,116.3755,116.2802,116.3669,43121.0
2016-04-20 13:05:00,134.23,134.23,134.12,134.18,59047.0,116.3669,116.3669,116.2715,116.3235,59047.0
2016-04-20 13:10:00,134.19,134.27,134.13,134.24,34690.0,116.3322,116.4015,116.2802,116.3755,34690.0
2016-04-20 13:15:00,134.25,134.39,134.19,134.2,41188.0,116.3842,116.5056,116.3322,116.3409,41188.0
2016-04-20 13:20:00,134.2,134.31,134.17,134.31,27838.0,116.3409,116.4362,116.3148,116.4362,27838.0
2016-04-20 13:25:00,134.29,134.38,134.25,134.25,51550.0,116.4189,116.4969,116.3842,116.3842,51550.0
2016-04-20 13:30:00,134.26,134.36,134.25,134.28,43540.0,116.3929,116.4796,116.3842,116.4102,43540.0
2016-04-20 13:35:00,134.28,134.46,134.27,134.46,38012.0,116.4102,116.5663,116.4015,116.5663,38012.0
2016-04-20 13:40:00,134.46,134.48,134.38,134.39,40312.0,116.5663,116.5836,116.4969,116.5056,40312.0
2016-04-20 13:45:00,134.38,134.56,134.36,134.41,41692.0,116.4969,116.6529,116.4796,116.5229,41692.0
2016-04-20 13:50:00,134.4,134.62,134.4,134.61,42100.0,116.5142,116.705,116.5142,116.6963,42100.0
2016-04-20 13:55:00,134.62,134.68,134.45,134.45,63924.0,116.705,116.757,116.5576,116.5576,63924.0
2016-04-20 14:00:00,134.43,134.58,134.39,134.53,104174.0,116.5402,116.6703,116.5056,116.6269,104174.0
2016-04-20 14:05:00,134.53,134.56,134.37,134.4,40701.0,116.6269,116.6529,116.4882,116.5142,40701.0
2016-04-20 14:10:00,134.42,134.5,134.35,134.35,29838.0,116.5316,116.6009,116.4709,116.4709,29838.0
2016-04-20 14:15:00,134.37,134.5,134.3,134.44,64231.0,116.4882,116.6009,116.4275,116.5489,64231.0
2016-04-20 14:20:00,134.45,134.61,134.45,134.5,47024.0,116.5576,116.6963,116.5576,116.6009,47024.0
2016-04-20 14:25:00,134.5,134.58,134.44,134.46,51062.0,116.6009,116.6703,116.5489,116.5663,51062.0
2016-04-20 14:30:00,134.47,134.55,134.43,134.53,25870.0,116.5749,116.6443,116.5402,116.6269,25870.0
2016-04-20 14:35:00,134.53,134.54,134.38,134.39,37151.0,116.6269,116.6356,116.4969,116.5056,37151.0
2016-04-20 14:40:00,134.39,134.7,134.39,134.69,116083.0,116.5056,116.7743,116.5056,116.7656,116083.0
2016-04-20 14:45:00,134.68,134.75,134.67,134.75,74982.0,116.757,116.8177,116.7483,116.8177,74982.0
2016-04-20 14:50:00,134.74,134.95,134.74,134.94,56719.0,116.809,116.991,116.809,116.9824,56719.0
2016-04-20 14:55:00,134.91,134.94,134.84,134.91,44541.0,116.9564,116.9824,116.8957,116.9564,44541.0
2016-04-20 15:00:00,134.89,134.95,134.86,134.94,57374.0,116.939,116.991,116.913,116.9824,57374.0
2016-04-20 15:05:00,134.94,135.11,134.81,134.93,196847.0,116.9824,117.1298,116.8697,116.9737,196847.0
2016-04-20 15:10:00,134.92,134.95,134.78,134.87,45494.0,116.965,116.991,116.8437,116.9217,45494.0
2016-04-20 15:15:00,134.87,134.89,134.63,134.65,52240.0,116.9217,116.939,116.7136,116.731,52240.0
2016-04-20 15:20:00,134.64,134.68,134.54,134.59,46515.0,116.7223,116.757,116.6356,116.679,46515.0
2016-04-20 15:25:00,134.59,134.63,134.45,134.45,53448.0,116.679,116.7136,116.5576,116.5576,53448.0
2016-04-20 15:30:00,134.44,134.52,134.39,134.49,64443.0,116.5489,116.6183,116.5056,116.5923,64443.0
2016-04-20 15:35:00,134.49,134.5,134.36,134.4,52391.0,116.5923,116.6009,116.4796,116.5142,52391.0
2016-04-20 15:40:00,134.4,134.42,134.22,134.22,72305.0,116.5142,116.5316,116.3582,116.3582,72305.0
2016-04-20 15:45:00,134.22,134.32,134.07,134.08,102707.0,116.3582,116.4449,116.2282,116.2368,102707.0
2016-04-20 15:50:00,134.07,134.28,134.06,134.09,124590.0,116.2282,116.4102,116.2195,116.2455,124590.0
2016-04-20 15:55:00,134.09,134.1,133.92,134.0,299860.0,116.2455,116.2542,116.0981,116.1675,299860.0
2016-04-21 09:30:00,133.56,133.97,133.2,133.72,95785.0,115.786,116.1415,115.4739,115.9247,95785.0
2016-04-21 09:35:00,133.74,134.0,133.64,133.89,44014.0,115.9421,116.1675,115.8554,116.0721,44014.0
2016-04-21 09:40:00,133.89,133.97,133.71,133.94,21603.0,116.0721,116.1415,115.9161,116.1155,21603.0
2016-04-21 09:45:00,133.91,134.0,133.84,133.92,40396.0,116.0894,116.1675,116.0288,116.0981,40396.0
2016-04-21 09:50:00,133.97,134.0,133.8,133.8,50198.0,116.1415,116.1675,115.9941,115.9941,50198.0
2016-04-21 09:55:00,133.75,133.8,133.66,133.73,34706.0,115.9507,115.9941,115.8727,115.9334,34706.0
2016-04-21 10:00:00,133.73,133.75,133.26,133.33,79850.0,115.9334,115.9507,115.5259,115.5866,79850.0
2016-04-21 10:05:00,133.33,133.34,133.05,133.28,41205.0,115.5866,115.5953,115.3439,115.5433,41205.0
2016-04-21 10:10:00,133.26,133.43,133.11,133.11,60400.0,115.5259,115.6733,115.3959,115.3959,60400.0
2016-04-21 10:15:00,133.11,133.11,132.79,132.88,65843.0,115.3959,115.3959,115.1185,115.1965,65843.0
2016-04-21 10:20:00,132.9,133.12,132.83,133.12,78709.0,115.2139,115.4046,115.1532,115.4046,78709.0
2016-04-21 10:25:00,133.12,133.27,132.97,133.03,27658.0,115.4046,115.5346,115.2745,115.3266,27658.0
2016-04-21 10:30:00,133.03,133.29,133.02,133.26,25796.0,115.3266,115.552,115.3179,115.5259,25796.0
2016-04-21 10:35:00,133.28,133.69,133.26,133.63,33499.0,115.5433,115.8987,115.5259,115.8467,33499.0
2016-04-21 10:40:00,133.62,133.67,133.38,133.44,24001.0,115.838,115.8814,115.63,115.682,24001.0
2016-04-21 10:45:00,133.44,133.51,133.36,133.37,14049.0,115.682,115.7427,115.6126,115.6213,14049.0
2016-04-21 10:50:00,133.37,133.5,133.34,133.38,25290.0,115.6213,115.734,115.5953,115.63,25290.0
2016-04-21 10:55:00,133.37,133.55,133.34,133.44,32066.0,115.6213,115.7774,115.5953,115.682,32066.0
2016-04-21 11:00:00,133.43,133.63,133.36,133.5,33975.0,115.6733,115.8467,115.6126,115.734,33975.0
2016-04-21 11:05:00,133.52,133.56,133.49,133.51,19373.0,115.7513,115.786,115.7253,115.7427,19373.0
2016-04-21 11:10:00,133.53,133.6,133.48,133.5,30175.0,115.76,115.8207,115.7167,115.734,30175.0
2016-04-21 11:15:00,133.5,133.55,133.28,133.34,79804.0,115.734,115.7774,115.5433,115.5953,79804.0
2016-04-21 11:20:00,133.35,133.55,133.34,133.47,28758.0,115.604,115.7774,115.5953,115.708,28758.0
2016-04-21 11:25:00,133.48,133.51,133.26,133.29,26788.0,115.7167,115.7427,115.5259,115.552,26788.0
2016-04-21 11:30:00,133.31,133.35,133.08,133.09,26732.0,115.5693,115.604,115.3699,115.3786,26732.0
2016-04-21 11:35:00,133.09,133.11,132.91,132.96,31608.0,115.3786,115.3959,115.2225,115.2659,31608.0
2016-04-21 11:40:00,132.95,132.95,132.76,132.88,27615.0,115.2572,115.2572,115.0925,115.1965,27615.0
2016-04-21 11:45:00,132.9,132.9,132.79,132.87,25703.0,115.2139,115.2139,115.1185,115.1878,25703.0
2016-04-21 11:50:00,132.87,133.02,132.86,133.01,28259.0,115.1878,115.3179,115.1792,115.3092,28259.0
2016-04-21 11:55:00,133.01,133.04,132.87,132.92,17535.0,115.3092,115.3352,115.1878,115.2312,17535.0
2016-04-21 12:00:00,132.93,133.0,132.86,132.89,25522.0,115.2399,115.3005,115.1792,115.2052,25522.0
2016-04-21 12:05:00,132.9,132.91,132.8,132.85,25576.0,115.2139,115.2225,115.1272,115.1705,25576.0
2016-04-21 12:10:00,132.83,132.84,132.73,132.79,20920.0,115.1532,115.1618,115.0665,115.1185,20920.0
2016-04-21 12:15:00,132.78,132.99,132.78,132.95,34023.0,115.1098,115.2919,115.1098,115.2572,34023.0
2016-04-21 12:20:00,132.94,132.97,132.89,132.89,16901.0,115.2485,115.2745,115.2052,115.2052,16901.0
2016-04-21 12:25:00,132.89,132.89,132.81,132.87,18100.0,115.2052,115.2052,115.1358,115.1878,18100.0
2016-04-21 12:30:00,132.87,133.14,132.86,133.14,30357.0,115.1878,115.4219,115.1792,115.4219,30357.0
2016-04-21 12:35:00,133.14,133.18,133.09,133.15,15466.0,115.4219,115.4566,115.3786,115.4306,15466.0
2016-04-21 12:40:00,133.14,133.26,133.14,133.22,10945.0,115.4219,115.5259,115.4219,115.4913,10945.0
2016-04-21 12:45:00,133.23,133.24,132.9,132.9,15960.0,115.4999,115.5086,115.2139,115.2139,15960.0
2016-04-21 12:50:00,132.9,133.05,132.84,133.04,19565.0,115.2139,115.3439,115.1618,115.3352,19565.0
2016-04-21 12:55:00,133.07,133.14,133.01,133.04,15954.0,115.3612,115.4219,115.3092,115.3352,15954.0
2016-04-21 13:00:00,133.04,133.13,132.88,132.89,20325.0,115.3352,115.4132,115.1965,115.2052,20325.0
2016-04-21 13:05:00,132.91,132.99,132.88,132.92,15691.0,115.2225,115.2919,115.1965,115.2312,15691.0
2016-04-21 13:10:00,132.95,133.1,132.94,133.0,14211.0,115.2572,115.3872,115.2485,115.3005,14211.0
2016-04-21 13:15:00,133.0,133.02,132.92,132.97,13274.0,115.3005,115.3179,115.2312,115.2745,13274.0
2016-04-21 13:20:00,132.98,133.06,132.9,132.9,20016.0,115.2832,115.3526,115.2139,115.2139,20016.0
2016-04-21 13:25:00,132.92,132.95,132.67,132.7,32715.0,115.2312,115.2572,115.0145,115.0405,32715.0
2016-04-21 13:30:00,132.71,132.85,132.69,132.83,17167.0,115.0491,115.1705,115.0318,115.1532,17167.0
2016-04-21 13:35:00,132.82,133.0,132.82,132.86,30764.0,115.1445,115.3005,115.1445,115.1792,30764.0
2016-04-21 13:40:00,132.85,132.95,132.8,132.87,23803.0,115.1705,115.2572,115.1272,115.1878,23803.0
2016-04-21 13:45:00,132.87,132.89,132.63,132.69,18900.0,115.1878,115.2052,114.9798,115.0318,18900.0
2016-04-21 13:50:00,132.68,132.74,132.65,132.68,25800.0,115.0231,115.0751,114.9971,115.0231,25800.0
2016-04-21 13:55:00,132.67,132.7,132.61,132.65,35823.0,115.0145,115.0405,114.9624,114.9971,35823.0
2016-04-21 14:00:00,132.64,132.66,132.58,132.61,28102.0,114.9885,115.0058,114.9364,114.9624,28102.0
2016-04-21 14:05:00,132.61,132.7,132.58,132.59,38987.0,114.9624,115.0405,114.9364,114.9451,38987.0
2016-04-21 14:10:00,132.6,132.82,132.59,132.8,29555.0,114.9538,115.1445,114.9451,115.1272,29555.0
2016-04-21 14:15:00,132.81,132.87,132.74,132.78,22056.0,115.1358,115.1878,115.0751,115.1098,22056.0
2016-04-21 14:20:00,132.79,132.98,132.78,132.97,20079.0,115.1185,115.2832,115.1098,115.2745,20079.0
2016-04-21 14:25:00,132.97,133.0,132.8,132.89,29420.0,115.2745,115.3005,115.1272,115.2052,29420.0
2016-04-21 14:30:00,132.87,132.9,132.65,132.73,31200.0,115.1878,115.2139,114.9971,115.0665,31200.0
2016-04-21 14:35:00,132.72,132.81,132.71,132.71,26495.0,115.0578,115.1358,115.0491,115.0491,26495.0
2016-04-21 14:40:00,132.7,132.8,132.64,132.78,29394.0,115.0405,115.1272,114.9885,115.1098,29394.0
2016-04-21 14:45:00,132.79,132.83,132.73,132.75,28111.0,115.1185,115.1532,115.0665,115.0838,28111.0
2016-04-21 14:50:00,132.76,132.85,132.68,132.68,17752.0,115.0925,115.1705,115.0231,115.0231,17752.0
2016-04-21 14:55:00,132.68,132.74,132.67,132.74,17005.0,115.0231,115.0751,115.0145,115.0751,17005.0
2016-04-21 15:00:00,132.74,132.91,132.73,132.76,30262.0,115.0751,115.2225,115.0665,115.0925,30262.0
2016-04-21 15:05:00,132.77,132.79,132.63,132.68,39144.0,115.1012,115.1185,114.9798,115.0231,39144.0
2016-04-21 15:10:00,132.68,132.78,132.65,132.73,46611.0,115.0231,115.1098,114.9971,115.0665,46611.0
2016-04-21 15:15:00,132.74,132.76,132.54,132.56,45535.0,115.0751,115.0925,114.9018,114.9191,45535.0
2016-04-21 15:20:00,132.55,132.62,132.52,132.55,40022.0,114.9104,114.9711,114.8844,114.9104,40022.0
2016-04-21 15:25:00,132.56,132.61,132.43,132.45,62387.0,114.9191,114.9624,114.8064,114.8237,62387.0
2016-04-21 15:30:00,132.45,132.69,132.44,132.68,48427.0,114.8237,115.0318,114.8151,115.0231,48427.0
2016-04-21 15:35:00,132.68,132.71,132.6,132.63,63697.0,115.0231,115.0491,114.9538,114.9798,63697.0
2016-04-21 15:40:00,132.63,132.78,132.63,132.77,71026.0,114.9798,115.1098,114.9798,115.1012,71026.0
2016-04-21 15:45:00,132.76,132.82,132.66,132.78,84604.0,115.0925,115.1445,115.0058,115.1098,84604.0
2016-04-21 15:50:00,132.78,132.81,132.66,132.81,85199.0,115.1098,115.1358,115.0058,115.1358,85199.0
2016-04-21 15:55:00,132.82,133.07,132.78,132.95,292331.0,115.1445,115.3612,115.1098,115.2572,292331.0
2016-04-22 09:30:00,133.72,133.78,133.05,133.34,80847.0,115.9247,115.9767,115.3439,115.5953,80847.0
2016-04-22 09:35:00,133.43,133.68,133.1,133.6,34597.0,115.6733,115.8901,115.3872,115.8207,34597.0
2016-04-22 09:40:00,133.67,133.89,133.46,133.85,17815.0,115.8814,116.0721,115.6993,116.0374,17815.0
2016-04-22 09:45:00,133.83,133.92,133.62,133.62,19094.0,116.0201,116.0981,115.838,115.838,19094.0
2016-04-22 09:50:00,133.62,133.82,133.51,133.51,16141.0,115.838,116.0114,115.7427,115.7427,16141.0
2016-04-22 09:55:00,133.45,133.75,133.36,133.7,27465.0,115.6907,115.9507,115.6126,115.9074,27465.0
2016-04-22 10:00:00,133.74,133.88,133.58,133.74,25812.0,115.9421,116.0634,115.8034,115.9421,25812.0
2016-04-22 10:05:00,133.72,133.87,133.68,133.69,16883.0,115.9247,116.0548,115.8901,115.8987,16883.0
2016-04-22 10:10:00,133.68,133.98,133.65,133.85,28072.0,115.8901,116.1501,115.864,116.0374,28072.0
2016-04-22 10:15:00,133.85,133.96,133.78,133.81,18267.0,116.0374,116.1328,115.9767,116.0028,18267.0
2016-04-22 10:20:00,133.82,133.84,133.58,133.59,19499.0,116.0114,116.0288,115.8034,115.812,19499.0
2016-04-22 10:25:00,133.59,133.69,133.53,133.54,14485.0,115.812,115.8987,115.76,115.7687,14485.0
2016-04-22 10:30:00,133.58,133.86,133.58,133.71,20312.0,115.8034,116.0461,115.8034,115.9161,20312.0
2016-04-22 10:35:00,133.73,133.86,133.62,133.62,16127.0,115.9334,116.0461,115.838,115.838,16127.0
2016-04-22 10:40:00,133.62,133.65,133.36,133.38,27394.0,115.838,115.864,115.6126,115.63,27394.0
2016-04-22 10:45:00,133.36,133.41,133.15,133.15,107830.0,115.6126,115.656,115.4306,115.4306,107830.0
2016-04-22 10:50:00,133.14,133.37,133.13,133.32,18089.0,115.4219,115.6213,115.4132,115.578,18089.0
2016-04-22 10:55:00,133.3,133.51,133.28,133.43,26518.0,115.5606,115.7427,115.5433,115.6733,26518.0
2016-04-22 11:00:00,133.51,133.6,133.45,133.56,20416.0,115.7427,115.8207,115.6907,115.786,20416.0
2016-04-22 11:05:00,133.54,133.55,133.42,133.55,15573.0,115.7687,115.7774,115.6647,115.7774,15573.0
2016-04-22 11:10:00,133.55,133.58,133.41,133.48,20425.0,115.7774,115.8034,115.656,115.7167,20425.0
2016-04-22 11:15:00,133.48,133.59,133.48,133.52,21603.0,115.7167,115.812,115.7167,115.7513,21603.0
2016-04-22 11:20:00,133.51,133.66,133.44,133.61,30164.0,115.7427,115.8727,115.682,115.8294,30164.0
2016-04-22 11:25:00,133.6,133.61,133.52,133.58,16287.0,115.8207,115.8294,115.7513,115.8034,16287.0
2016-04-22 11:30:00,133.59,133.78,133.52,133.75,35308.0,115.812,115.9767,115.7513,115.9507,35308.0
2016-04-22 11:35:00,133.75,133.78,133.58,133.59,25919.0,115.9507,115.9767,115.8034,115.812,25919.0
2016-04-22 11:40:00,133.59,133.63,133.43,133.52,19168.0,115.812,115.8467,115.6733,115.7513,19168.0
2016-04-22 11:45:00,133.51,133.51,133.33,133.39,26808.0,115.7427,115.7427,115.5866,115.6386,26808.0
2016-04-22 11:50:00,133.41,133.41,133.26,133.31,18889.0,115.656,115.656,115.5259,115.5693,18889.0
2016-04-22 11:55:00,133.25,133.33,133.21,133.29,27026.0,115.5173,115.5866,115.4826,115.552,27026.0
2016-04-22 12:00:00,133.3,133.36,133.26,133.28,19798.0,115.5606,115.6126,115.5259,115.5433,19798.0
2016-04-22 12:05:00,133.26,133.29,133.11,133.11,21190.0,115.5259,115.552,115.3959,115.3959,21190.0
2016-04-22 12:10:00,133.14,133.39,133.14,133.37,31309.0,115.4219,115.6386,115.4219,115.6213,31309.0
2016-04-22 12:15:00,133.38,133.51,133.36,133.51,13079.0,115.63,115.7427,115.6126,115.7427,13079.0
2016-04-22 12:20:00,133.5,133.5,133.34,133.42,19358.0,115.734,115.734,115.5953,115.6647,19358.0
2016-04-22 12:25:00,133.42,133.52,133.36,133.36,14031.0,115.6647,115.7513,115.6126,115.6126,14031.0
2016-04-22 12:30:00,133.37,133.46,133.36,133.4,16540.0,115.6213,115.6993,115.6126,115.6473,16540.0
2016-04-22 12:35:00,133.4,133.47,133.39,133.47,11981.0,115.6473,115.708,115.6386,115.708,11981.0
2016-04-22 12:40:00,133.48,133.5,133.38,133.48,10805.0,115.7167,115.734,115.63,115.7167,10805.0
2016-04-22 12:45:00,133.47,133.49,133.34,133.46,21727.0,115.708,115.7253,115.5953,115.6993,21727.0
2016-04-22 12:50:00,133.44,133.49,133.4,133.45,10044.0,115.682,115.7253,115.6473,115.6907,10044.0
2016-04-22 12:55:00,133.47,133.52,133.42,133.51,29878.0,115.708,115.7513,115.6647,115.7427,29878.0
2016-04-22 13:00:00,133.52,133.54,133.44,133.47,28881.0,115.7513,115.7687,115.682,115.708,28881.0
2016-04-22 13:05:00,133.44,133.54,133.41,133.51,11176.0,115.682,115.7687,115.656,115.7427,11176.0
2016-04-22 13:10:00,133.5,133.53,133.43,133.46,17624.0,115.734,115.76,115.6733,115.6993,17624.0
2016-04-22 13:15:00,133.48,133.49,133.38,133.39,12578.0,115.7167,115.7253,115.63,115.6386,12578.0
2016-04-22 13:20:00,133.36,133.37,133.24,133.35,11210.0,115.6126,115.6213,115.5086,115.604,11210.0
2016-04-22 13:25:00,133.35,133.39,133.29,133.33,8702.0,115.604,115.6386,115.552,115.5866,8702.0
2016-04-22 13:30:00,133.34,133.49,133.34,133.46,8895.0,115.5953,115.7253,115.5953,115.6993,8895.0
2016-04-22 13:35:00,133.49,133.53,133.44,133.5,14868.0,115.7253,115.76,115.682,115.734,14868.0
2016-04-22 13:40:00,133.5,133.72,133.48,133.69,22794.0,115.734,115.9247,115.7167,115.8987,22794.0
2016-04-22 13:45:00,133.67,133.76,133.61,133.7,33463.0,115.8814,115.9594,115.8294,115.9074,33463.0
2016-04-22 13:50:00,133.69,133.81,133.65,133.8,21002.0,115.8987,116.0028,115.864,115.9941,21002.0
2016-04-22 13:55:00,133.8,133.93,133.77,133.93,32278.0,115.9941,116.1068,115.9681,116.1068,32278.0
2016-04-22 14:00:00,133.91,134.12,133.88,134.1,27502.0,116.0894,116.2715,116.0634,116.2542,27502.0
2016-04-22 14:05:00,134.11,134.11,133.82,133.82,21812.0,116.2628,116.2628,116.0114,116.0114,21812.0
2016-04-22 14:10:00,133.85,133.91,133.77,133.82,16173.0,116.0374,116.0894,115.9681,116.0114,16173.0
2016-04-22 14:15:00,133.84,134.04,133.82,134.01,22162.0,116.0288,116.2021,116.0114,116.1761,22162.0
2016-04-22 14:20:00,134.01,134.23,134.01,134.18,13954.0,116.1761,116.3669,116.1761,116.3235,13954.0
2016-04-22 14:25:00,134.16,134.25,134.16,134.24,15356.0,116.3062,116.3842,116.3062,116.3755,15356.0
2016-04-22 14:30:00,134.23,134.33,134.14,134.28,25984.0,116.3669,116.4536,116.2888,116.4102,25984.0
2016-04-22 14:35:00,134.28,134.31,134.21,134.24,23916.0,116.4102,116.4362,116.3495,116.3755,23916.0
2016-04-22 14:40:00,134.25,134.33,134.18,134.33,15915.0,116.3842,116.4536,116.3235,116.4536,15915.0
2016-04-22 14:45:00,134.31,134.31,134.14,134.18,20815.0,116.4362,116.4362,116.2888,116.3235,20815.0
2016-04-22 14:50:00,134.19,134.25,134.17,134.18,18972.0,116.3322,116.3842,116.3148,116.3235,18972.0
2016-04-22 14:55:00,134.19,134.24,134.11,134.13,24015.0,116.3322,116.3755,116.2628,116.2802,24015.0
2016-04-22 15:00:00,134.14,134.22,134.01,134.01,30302.0,116.2888,116.3582,116.1761,116.1761,30302.0
2016-04-22 15:05:00,134.03,134.11,134.02,134.09,20810.0,116.1935,116.2628,116.1848,116.2455,20810.0
2016-04-22 15:10:00,134.09,134.25,134.07,134.19,23943.0,116.2455,116.3842,116.2282,116.3322,23943.0
2016-04-22 15:15:00,134.17,134.18,133.99,134.03,16752.0,116.3148,116.3235,116.1588,116.1935,16752.0
2016-04-22 15:20:00,134.03,134.08,133.87,133.99,19340.0,116.1935,116.2368,116.0548,116.1588,19340.0
2016-04-22 15:25:00,134.0,134.13,133.99,134.04,25714.0,116.1675,116.2802,116.1588,116.2021,25714.0
2016-04-22 15:30:00,134.02,134.07,133.93,134.06,32141.0,116.1848,116.2282,116.1068,116.2195,32141.0
2016-04-22 15:35:00,134.05,134.15,134.01,134.13,42427.0,116.2108,116.2975,116.1761,116.2802,42427.0
2016-04-22 15:40:00,134.13,134.16,134.06,134.06,101672.0,116.2802,116.3062,116.2195,116.2195,101672.0
2016-04-22 15:45:00,134.06,134.22,134.06,134.19,59710.0,116.2195,116.3582,116.2195,116.3322,59710.0
2016-04-22 15:50:00,134.18,134.2,134.1,134.12,72555.0,116.3235,116.3409,116.2542,116.2715,72555.0
2016-04-22 15:55:00,134.13,134.18,134.07,134.17,148028.0,116.2802,116.3235,116.2282,116.3148,148028.0
2016-04-25 09:30:00,133.71,133.96,133.24,133.53,61650.0,115.9161,116.1328,115.5086,115.76,61650.0
2016-04-25 09:35:00,133.53,133.98,133.35,133.94,17627.0,115.76,116.1501,115.604,116.1155,17627.0
2016-04-25 09:40:00,133.94,134.07,133.65,133.68,50860.0,116.1155,116.2282,115.864,115.8901,50860.0
2016-04-25 09:45:00,133.74,133.92,133.52,133.59,19587.0,115.9421,116.0981,115.7513,115.812,19587.0
2016-04-25 09:50:00,133.56,133.78,133.45,133.74,12126.0,115.786,115.9767,115.6907,115.9421,12126.0
2016-04-25 09:55:00,133.75,133.84,133.64,133.67,7235.0,115.9507,116.0288,115.8554,115.8814,7235.0
2016-04-25 10:00:00,133.6,133.76,133.59,133.64,17437.0,115.8207,115.9594,115.812,115.8554,17437.0
2016-04-25 10:05:00,133.65,133.66,133.46,133.5,14449.0,115.864,115.8727,115.6993,115.734,14449.0
2016-04-25 10:10:00,133.48,133.63,133.24,133.3,12533.0,115.7167,115.8467,115.5086,115.5606,12533.0
2016-04-25 10:15:00,133.27,133.43,133.14,133.15,19974.0,115.5346,115.6733,115.4219,115.4306,19974.0
2016-04-25 10:20:00,133.11,133.37,133.04,133.28,23575.0,115.3959,115.6213,115.3352,115.5433,23575.0
2016-04-25 10:25:00,133.31,133.38,133.24,133.29,15531.0,115.5693,115.63,115.5086,115.552,15531.0
2016-04-25 10:30:00,133.33,133.38,133.24,133.32,26575.0,115.5866,115.63,115.5086,115.578,26575.0
2016-04-25 10:35:00,133.32,133.41,133.24,133.27,22193.0,115.578,115.656,115.5086,115.5346,22193.0
2016-04-25 10:40:00,133.25,133.28,132.89,133.02,47859.0,115.5173,115.5433,115.2052,115.3179,47859.0
2016-04-25 10:45:00,133.03,133.15,132.83,133.13,55683.0,115.3266,115.4306,115.1532,115.4132,55683.0
2016-04-25 10:50:00,133.12,133.24,133.08,133.22,17063.0,115.4046,115.5086,115.3699,115.4913,17063.0
2016-04-25 10:55:00,133.24,133.36,133.08,133.08,14821.0,115.5086,115.6126,115.3699,115.3699,14821.0
2016-04-25 11:00:00,133.07,133.18,132.84,132.84,42367.0,115.3612,115.4566,115.1618,115.1618,42367.0
2016-04-25 11:05:00,132.84,132.88,132.59,132.66,22962.0,115.1618,115.1965,114.9451,115.0058,22962.0
2016-04-25 11:10:00,132.63,132.85,132.62,132.83,16823.0,114.9798,115.1705,114.9711,115.1532,16823.0
2016-04-25 11:15:00,132.81,133.02,132.79,132.91,14926.0,115.1358,115.3179,115.1185,115.2225,14926.0
2016-04-25 11:20:00,132.92,133.11,132.64,132.66,43855.0,115.2312,115.3959,114.9885,115.0058,43855.0
2016-04-25 11:25:00,132.68,132.85,132.61,132.82,35461.0,115.0231,115.1705,114.9624,115.1445,35461.0
2016-04-25 11:30:00,132.85,132.95,132.81,132.88,13744.0,115.1705,115.2572,115.1358,115.1965,13744.0
2016-04-25 11:35:00,132.9,132.99,132.84,132.94,35607.0,115.2139,115.2919,115.1618,115.2485,35607.0
2016-04-25 11:40:00,132.95,132.97,132.79,132.83,16926.0,115.2572,115.2745,115.1185,115.1532,16926.0
2016-04-25 11:45:00,132.81,133.0,132.77,132.97,10294.0,115.1358,115.3005,115.1012,115.2745,10294.0
2016-04-25 11:50:00,132.97,133.03,132.96,133.0,37602.0,115.2745,115.3266,115.2659,115.3005,37602.0
2016-04-25 11:55:00,133.01,133.03,132.89,132.91,14634.0,115.3092,115.3266,115.2052,115.2225,14634.0
2016-04-25 12:00:00,132.93,133.02,132.89,132.97,15548.0,115.2399,115.3179,115.2052,115.2745,15548.0
2016-04-25 12:05:00,132.95,133.12,132.93,133.11,19541.0,115.2572,115.4046,115.2399,115.3959,19541.0
2016-04-25 12:10:00,133.12,133.24,133.08,133.11,23777.0,115.4046,115.5086,115.3699,115.3959,23777.0
2016-04-25 12:15:00,133.1,133.25,133.09,133.2,5929.0,115.3872,115.5173,115.3786,115.4739,5929.0
2016-04-25 12:20:00,133.23,133.26,132.99,133.03,36492.0,115.4999,115.5259,115.2919,115.3266,36492.0
2016-04-25 12:25:00,133.03,133.03,132.82,132.89,28080.0,115.3266,115.3266,115.1445,115.2052,28080.0
2016-04-25 12:30:00,132.92,132.98,132.86,132.87,13730.0,115.2312,115.2832,115.1792,115.1878,13730.0
2016-04-25 12:35:00,132.9,132.9,132.68,132.69,16746.0,115.2139,115.2139,115.0231,115.0318,16746.0
2016-04-25 12:40:00,132.73,132.86,132.73,132.83,3902.0,115.0665,115.1792,115.0665,115.1532,3902.0
2016-04-25 12:45:00,132.84,132.85,132.73,132.81,8537.0,115.1618,115.1705,115.0665,115.1358,8537.0
2016-04-25 12:50:00,132.81,133.2,132.81,133.1,23567.0,115.1358,115.4739,115.1358,115.3872,23567.0
2016-04-25 12:55:00,133.12,133.2,133.1,133.11,12907.0,115.4046,115.4739,115.3872,115.3959,12907.0
2016-04-25 13:00:00,133.14,133.26,133.12,133.14,11125.0,115.4219,115.5259,115.4046,115.4219,11125.0
2016-04-25 13:05:00,133.16,133.19,133.11,133.11,8276.0,115.4393,115.4653,115.3959,115.3959,8276.0
2016-04-25 13:10:00,133.11,133.29,133.01,133.24,16756.0,115.3959,115.552,115.3092,115.5086,16756.0
2016-04-25 13:15:00,133.25,133.27,133.04,133.06,12822.0,115.5173,115.5346,115.3352,115.3526,12822.0
2016-04-25 13:20:00,133.08,133.13,133.02,133.02,8984.0,115.3699,115.4132,115.3179,115.3179,8984.0
2016-04-25 13:25:00,133.04,133.18,133.03,133.09,10234.0,115.3352,115.4566,115.3266,115.3786,10234.0
2016-04-25 13:30:00,133.1,133.21,133.1,133.16,16000.0,115.3872,115.4826,115.3872,115.4393,16000.0
2016-04-25 13:35:00,133.17,133.17,133.03,133.16,16626.0,115.4479,115.4479,115.3266,115.4393,16626.0
2016-04-25 13:40:00,133.14,133.23,133.14,133.15,14106.0,115.4219,115.4999,115.4219,115.4306,14106.0
2016-04-25 13:45:00,133.14,133.21,133.11,133.18,10168.0,115.4219,115.4826,115.3959,115.4566,10168.0
2016-04-25 13:50:00,133.17,133.26,133.16,133.25,12898.0,115.4479,115.5259,115.4393,115.5173,12898.0
2016-04-25 13:55:00,133.25,133.29,133.16,133.22,18423.0,115.5173,115.552,115.4393,115.4913,18423.0
2016-04-25 14:00:00,133.24,133.29,133.2,133.25,17950.0,115.5086,115.552,115.4739,115.5173,17950.0
2016-04-25 14:05:00,133.25,133.26,133.11,133.24,21637.0,115.5173,115.5259,115.3959,115.5086,21637.0
2016-04-25 14:10:00,133.24,133.27,133.16,133.25,13361.0,115.5086,115.5346,115.4393,115.5173,13361.0
2016-04-25 14:15:00,133.25,133.26,133.16,133.18,14950.0,115.5173,115.5259,115.4393,115.4566,14950.0
2016-04-25 14:20:00,133.16,133.22,133.15,133.22,13096.0,115.4393,115.4913,115.4306,115.4913,13096.0
2016-04-25 14:25:00,133.22,133.27,133.21,133.25,21349.0,115.4913,115.5346,115.4826,115.5173,21349.0
2016-04-25 14:30:00,133.25,133.32,133.23,133.31,17416.0,115.5173,115.578,115.4999,115.5693,17416.0
2016-04-25 14:35:00,133.33,133.37,133.28,133.33,12439.0,115.5866,115.6213,115.5433,115.5866,12439.0
2016-04-25 14:40:00,133.32,133.32,133.17,133.22,25791.0,115.578,115.578,115.4479,115.4913,25791.0
2016-04-25 14:45:00,133.22,133.26,133.18,133.21,20833.0,115.4913,115.5259,115.4566,115.4826,20833.0
2016-04-25 14:50:00,133.22,133.27,133.17,133.25,20244.0,115.4913,115.5346,115.4479,115.5173,20244.0
2016-04-25 14:55:00,133.25,133.37,133.23,133.36,27510.0,115.5173,115.6213,115.4999,115.6126,27510.0
2016-04-25 15:00:00,133.39,133.39,133.26,133.33,16735.0,115.6386,115.6386,115.5259,115.5866,16735.0
2016-04-25 15:05:00,133.35,133.41,133.35,133.36,15033.0,115.604,115.656,115.604,115.6126,15033.0
2016-04-25 15:10:00,133.35,133.39,133.2,133.25,26452.0,115.604,115.6386,115.4739,115.5173,26452.0
2016-04-25 15:15:00,133.25,133.31,133.16,133.27,20311.0,115.5173,115.5693,115.4393,115.5346,20311.0
2016-04-25 15:20:00,133.27,133.36,133.27,133.31,18020.0,115.5346,115.6126,115.5346,115.5693,18020.0
2016-04-25 15:25:00,133.29,133.35,133.27,133.32,26213.0,115.552,115.604,115.5346,115.578,26213.0
2016-04-25 15:30:00,133.34,133.44,133.29,133.43,27648.0,115.5953,115.682,115.552,115.6733,27648.0
2016-04-25 15:35:00,133.41,133.6,133.39,133.58,27328.0,115.656,115.8207,115.6386,115.8034,27328.0
2016-04-25 15:40:00,133.58,133.59,133.47,133.47,40963.0,115.8034,115.812,115.708,115.708,40963.0
2016-04-25 15:45:00,133.47,133.6,133.47,133.58,40057.0,115.708,115.8207,115.708,115.8034,40057.0
2016-04-25 15:50:00,133.59,133.6,133.45,133.56,54014.0,115.812,115.8207,115.6907,115.786,54014.0
2016-04-25 15:55:00,133.56,133.84,133.55,133.78,150584.0,115.786,116.0288,115.7774,115.9767,150584.0
2016-04-26 09:30:00,133.97,134.5,133.83,134.22,42748.0,116.1415,116.6009,116.0201,116.3582,42748.0
2016-04-26 09:35:00,134.05,134.23,134.04,134.05,41430.0,116.2108,116.3669,116.2021,116.2108,41430.0
2016-04-26 09:40:00,134.09,134.21,133.96,134.04,26263.0,116.2455,116.3495,116.1328,116.2021,26263.0
2016-04-26 09:45:00,134.1,134.61,133.95,134.49,56351.0,116.2542,116.6963,116.1241,116.5923,56351.0
2016-04-26 09:50:00,134.45,134.59,134.36,134.56,20414.0,116.5576,116.679,116.4796,116.6529,20414.0
2016-04-26 09:55:00,134.52,134.61,134.37,134.45,10712.0,116.6183,116.6963,116.4882,116.5576,10712.0
2016-04-26 10:00:00,134.46,134.6,134.34,134.34,31502.0,116.5663,116.6876,116.4622,116.4622,31502.0
2016-04-26 10:05:00,134.37,134.45,134.25,134.28,35623.0,116.4882,116.5576,116.3842,116.4102,35623.0
2016-04-26 10:10:00,134.31,134.34,134.15,134.29,14890.0,116.4362,116.4622,116.2975,116.4189,14890.0
2016-04-26 10:15:00,134.29,134.4,134.27,134.3,18217.0,116.4189,116.5142,116.4015,116.4275,18217.0
2016-04-26 10:20:00,134.3,134.45,134.29,134.44,21614.0,116.4275,116.5576,116.4189,116.5489,21614.0
2016-04-26 10:25:00,134.44,134.45,134.15,134.25,22350.0,116.5489,116.5576,116.2975,116.3842,22350.0
2016-04-26 10:30:00,134.25,134.34,134.08,134.11,27340.0,116.3842,116.4622,116.2368,116.2628,27340.0
2016-04-26 10:35:00,134.12,134.13,133.71,133.72,24984.0,116.2715,116.2802,115.9161,115.9247,24984.0
2016-04-26 10:40:00,133.69,133.89,133.61,133.84,25270.0,115.8987,116.0721,115.8294,116.0288,25270.0
2016-04-26 10:45:00,133.83,133.85,133.71,133.8,14855.0,116.0201,116.0374,115.9161,115.9941,14855.0
2016-04-26 10:50:00,133.83,133.9,133.74,133.82,18378.0,116.0201,116.0808,115.9421,116.0114,18378.0
2016-04-26 10:55:00,133.83,133.99,133.64,133.64,113492.0,116.0201,116.1588,115.8554,115.8554,113492.0
2016-04-26 11:00:00,133.62,133.73,133.54,133.54,12832.0,115.838,115.9334,115.7687,115.7687,12832.0
2016-04-26 11:05:00,133.55,133.92,133.55,133.91,13658.0,115.7774,116.0981,115.7774,116.0894,13658.0
2016-04-26 11:10:00,133.9,134.0,133.87,133.91,23712.0,116.0808,116.1675,116.0548,116.0894,23712.0
2016-04-26 11:15:00,133.92,133.93,133.73,133.77,13831.0,116.0981,116.1068,115.9334,115.9681,13831.0
2016-04-26 11:20:00,133.77,133.82,133.56,133.61,33693.0,115.9681,116.0114,115.786,115.8294,33693.0
2016-04-26 11:25:00,133.62,133.71,133.46,133.47,23157.0,115.838,115.9161,115.6993,115.708,23157.0
2016-04-26 11:30:00,133.48,133.55,133.34,133.36,23715.0,115.7167,115.7774,115.5953,115.6126,23715.0
2016-04-26 11:35:00,133.36,133.41,133.32,133.38,27015.0,115.6126,115.656,115.578,115.63,27015.0
2016-04-26 11:40:00,133.38,133.5,133.35,133.37,22198.0,115.63,115.734,115.604,115.6213,22198.0
2016-04-26 11:45:00,133.37,133.37,133.23,133.28,39670.0,115.6213,115.6213,115.4999,115.5433,39670.0
2016-04-26 11:50:00,133.29,133.49,133.29,133.38,28348.0,115.552,115.7253,115.552,115.63,28348.0
2016-04-26 11:55:00,133.42,133.42,133.0,133.19,41677.0,115.6647,115.6647,115.3005,115.4653,41677.0
2016-04-26 12:00:00,133.21,133.64,133.21,133.62,14860.0,115.4826,115.8554,115.4826,115.838,14860.0
2016-04-26 12:05:00,133.64,133.82,133.59,133.63,30432.0,115.8554,116.0114,115.812,115.8467,30432.0
2016-04-26 12:10:00,133.66,133.83,133.6,133.7,36171.0,115.8727,116.0201,115.8207,115.9074,36171.0
2016-04-26 12:15:00,133.73,133.84,133.73,133.8,24380.0,115.9334,116.0288,115.9334,115.9941,24380.0
2016-04-26 12:20:00,133.8,133.97,133.77,133.95,28422.0,115.9941,116.1415,115.9681,116.1241,28422.0
2016-04-26 12:25:00,133.95,134.12,133.95,134.0,31079.0,116.1241,116.2715,116.1241,116.1675,31079.0
2016-04-26 12:30:00,134.03,134.06,133.93,133.96,14805.0,116.1935,116.2195,116.1068,116.1328,14805.0
2016-04-26 12:35:00,133.96,134.12,133.96,134.05,19899.0,116.1328,116.2715,116.1328,116.2108,19899.0
2016-04-26 12:40:00,134.05,134.25,134.05,134.19,61808.0,116.2108,116.3842,116.2108,116.3322,61808.0
2016-04-26 12:45:00,134.2,134.22,134.17,134.2,11966.0,116.3409,116.3582,116.3148,116.3409,11966.0
2016-04-26 12:50:00,134.22,134.26,134.17,134.2,13318.0,116.3582,116.3929,116.3148,116.3409,13318.0
2016-04-26 12:55:00,134.19,134.19,134.05,134.07,20613.0,116.3322,116.3322,116.2108,116.2282,20613.0
2016-04-26 13:00:00,134.09,134.19,134.07,134.14,21460.0,116.2455,116.3322,116.2282,116.2888,21460.0
2016-04-26 13:05:00,134.13,134.13,133.98,134.12,22001.0,116.2802,116.2802,116.1501,116.2715,22001.0
2016-04-26 13:10:00,134.12,134.12,133.98,134.02,24784.0,116.2715,116.2715,116.1501,116.1848,24784.0
2016-04-26 13:15:00,134.0,134.2,133.99,134.19,15818.0,116.1675,116.3409,116.1588,116.3322,15818.0
2016-04-26 13:20:00,134.19,134.2,134.13,134.19,19581.0,116.3322,116.3409,116.2802,116.3322,19581.0
2016-04-26 13:25:00,134.18,134.19,134.01,134.03,12833.0,116.3235,116.3322,116.1761,116.1935,12833.0
2016-04-26 13:30:00,134.01,134.17,133.99,134.11,18206.0,116.1761,116.3148,116.1588,116.2628,18206.0
2016-04-26 13:35:00,134.11,134.11,133.83,133.83,11392.0,116.2628,116.2628,116.0201,116.0201,11392.0
2016-04-26 13:40:00,133.82,133.82,133.57,133.78,18340.0,116.0114,116.0114,115.7947,115.9767,18340.0
2016-04-26 13:45:00,133.77,133.83,133.74,133.75,14522.0,115.9681,116.0201,115.9421,115.9507,14522.0
2016-04-26 13:50:00,133.74,133.76,133.63,133.68,17350.0,115.9421,115.9594,115.8467,115.8901,17350.0
2016-04-26 13:55:00,133.69,133.81,133.69,133.81,14915.0,115.8987,116.0028,115.8987,116.0028,14915.0
2016-04-26 14:00:00,133.81,133.85,133.75,133.8,12380.0,116.0028,116.0374,115.9507,115.9941,12380.0
2016-04-26 14:05:00,133.8,133.81,133.57,133.66,14113.0,115.9941,116.0028,115.7947,115.8727,14113.0
2016-04-26 14:10:00,133.68,133.75,133.58,133.63,19746.0,115.8901,115.9507,115.8034,115.8467,19746.0
2016-04-26 14:15:00,133.65,133.67,133.49,133.53,13347.0,115.864,115.8814,115.7253,115.76,13347.0
2016-04-26 14:20:00,133.52,133.61,133.5,133.59,11494.0,115.7513,115.8294,115.734,115.812,11494.0
2016-04-26 14:25:00,133.58,133.62,133.48,133.48,19432.0,115.8034,115.838,115.7167,115.7167,19432.0
2016-04-26 14:30:00,133.49,133.77,133.47,133.75,23941.0,115.7253,115.9681,115.708,115.9507,23941.0
2016-04-26 14:35:00,133.78,134.05,133.78,134.04,31944.0,115.9767,116.2108,115.9767,116.2021,31944.0
2016-04-26 14:40:00,134.02,134.03,133.86,133.86,26934.0,116.1848,116.1935,116.0461,116.0461,26934.0
2016-04-26 14:45:00,133.88,134.01,133.84,133.88,23882.0,116.0634,116.1761,116.0288,116.0634,23882.0
2016-04-26 14:50:00,133.87,133.87,133.72,133.84,17088.0,116.0548,116.0548,115.9247,116.0288,17088.0
2016-04-26 14:55:00,133.84,133.99,133.84,133.97,17552.0,116.0288,116.1588,116.0288,116.1415,17552.0
2016-04-26 15:00:00,133.95,134.02,133.93,133.98,23961.0,116.1241,116.1848,116.1068,116.1501,23961.0
2016-04-26 15:05:00,134.02,134.02,133.85,133.85,17034.0,116.1848,116.1848,116.0374,116.0374,17034.0
2016-04-26 15:10:00,133.85,133.94,133.78,133.79,29507.0,116.0374,116.1155,115.9767,115.9854,29507.0
2016-04-26 15:15:00,133.8,133.93,133.79,133.9,21991.0,115.9941,116.1068,115.9854,116.0808,21991.0
2016-04-26 15:20:00,133.9,133.93,133.8,133.88,30375.0,116.0808,116.1068,115.9941,116.0634,30375.0
2016-04-26 15:25:00,133.89,133.95,133.84,133.92,25318.0,116.0721,116.1241,116.0288,116.0981,25318.0
2016-04-26 15:30:00,133.93,134.08,133.91,134.01,28191.0,116.1068,116.2368,116.0894,116.1761,28191.0
2016-04-26 15:35:00,134.03,134.14,134.03,134.06,21468.0,116.1935,116.2888,116.1935,116.2195,21468.0
2016-04-26 15:40:00,134.06,134.19,134.04,134.18,19214.0,116.2195,116.3322,116.2021,116.3235,19214.0
2016-04-26 15:45:00,134.19,134.2,134.07,134.09,30191.0,116.3322,116.3409,116.2282,116.2455,30191.0
2016-04-26 15:50:00,134.08,134.21,134.08,134.1,36162.0,116.2368,116.3495,116.2368,116.2542,36162.0
2016-04-26 15:55:00,134.1,134.26,134.09,134.18,99774.0,116.2542,116.3929,116.2455,116.3235,99774.0
2016-04-27 09:30:00,134.34,134.58,133.58,133.61,68452.0,116.4622,116.6703,115.8034,115.8294,68452.0
2016-04-27 09:35:00,133.59,133.69,132.67,132.82,58770.0,115.812,115.8987,115.0145,115.1445,58770.0
2016-04-27 09:40:00,132.82,132.92,132.53,132.63,66361.0,115.1445,115.2312,114.8931,114.9798,66361.0
2016-04-27 09:45:00,132.7,132.76,132.11,132.45,55303.0,115.0405,115.0925,114.529,114.8237,55303.0
2016-04-27 09:50:00,132.45,132.62,132.05,132.1,29476.0,114.8237,114.9711,114.477,114.5203,29476.0
2016-04-27 09:55:00,132.1,132.44,132.07,132.44,65515.0,114.5203,114.8151,114.4943,114.8151,65515.0
2016-04-27 10:00:00,132.44,132.95,132.3,132.77,75061.0,114.8151,115.2572,114.6937,115.1012,75061.0
2016-04-27 10:05:00,132.72,132.76,132.38,132.56,53861.0,115.0578,115.0925,114.7631,114.9191,53861.0
2016-04-27 10:10:00,132.57,132.6,132.47,132.59,17186.0,114.9278,114.9538,114.8411,114.9451,17186.0
2016-04-27 10:15:00,132.57,132.66,132.38,132.44,42621.0,114.9278,115.0058,114.7631,114.8151,42621.0
2016-04-27 10:20:00,132.44,132.54,132.19,132.2,16267.0,114.8151,114.9018,114.5983,114.607,16267.0
2016-04-27 10:25:00,132.2,132.26,132.15,132.24,18469.0,114.607,114.659,114.5637,114.6417,18469.0
2016-04-27 10:30:00,132.2,132.33,132.04,132.06,29309.0,114.607,114.7197,114.4683,114.4856,29309.0
2016-04-27 10:35:00,132.06,132.1,131.9,131.97,34854.0,114.4856,114.5203,114.3469,114.4076,34854.0
2016-04-27 10:40:00,131.97,132.13,131.9,132.09,26409.0,114.4076,114.5463,114.3469,114.5116,26409.0
2016-04-27 10:45:00,132.11,132.11,131.91,132.03,22958.0,114.529,114.529,114.3556,114.4596,22958.0
2016-04-27 10:50:00,132.05,132.13,131.95,132.06,20441.0,114.477,114.5463,114.3903,114.4856,20441.0
2016-04-27 10:55:00,132.06,132.19,132.02,132.03,25316.0,114.4856,114.5983,114.451,114.4596,25316.0
2016-04-27 11:00:00,132.06,132.1,132.03,132.07,18475.0,114.4856,114.5203,114.4596,114.4943,18475.0
2016-04-27 11:05:00,132.06,132.27,132.04,132.2,28511.0,114.4856,114.6677,114.4683,114.607,28511.0
2016-04-27 11:10:00,132.17,132.17,132.07,132.09,15242.0,114.581,114.581,114.4943,114.5116,15242.0
2016-04-27 11:15:00,132.09,132.11,132.02,132.08,19401.0,114.5116,114.529,114.451,114.503,19401.0
2016-04-27 11:20:00,132.08,132.33,132.07,132.3,23691.0,114.503,114.7197,114.4943,114.6937,23691.0
2016-04-27 11:25:00,132.31,132.56,132.28,132.52,25529.0,114.7024,114.9191,114.6764,114.8844,25529.0
2016-04-27 11:30:00,132.52,132.82,132.51,132.8,26246.0,114.8844,115.1445,114.8758,115.1272,26246.0
2016-04-27 11:35:00,132.84,132.87,132.77,132.87,17157.0,115.1618,115.1878,115.1012,115.1878,17157.0
2016-04-27 11:40:00,132.9,133.11,132.9,133.05,19546.0,115.2139,115.3959,115.2139,115.3439,19546.0
2016-04-27 11:45:00,133.05,133.16,132.98,133.03,15017.0,115.3439,115.4393,115.2832,115.3266,15017.0
2016-04-27 11:50:00,133.02,133.15,132.96,133.15,12458.0,115.3179,115.4306,115.2659,115.4306,12458.0
2016-04-27 11:55:00,133.14,133.18,133.08,133.11,23990.0,115.4219,115.4566,115.3699,115.3959,23990.0
2016-04-27 12:00:00,133.09,133.2,133.08,133.17,11817.0,115.3786,115.4739,115.3699,115.4479,11817.0
2016-04-27 12:05:00,133.17,133.22,133.06,133.08,17838.0,115.4479,115.4913,115.3526,115.3699,17838.0
2016-04-27 12:10:00,133.08,133.14,133.01,133.13,19230.0,115.3699,115.4219,115.3092,115.4132,19230.0
2016-04-27 12:15:00,133.1,133.48,133.09,133.37,41367.0,115.3872,115.7167,115.3786,115.6213,41367.0
2016-04-27 12:20:00,133.4,133.58,133.38,133.54,16245.0,115.6473,115.8034,115.63,115.7687,16245.0
2016-04-27 12:25:00,133.57,133.61,133.49,133.58,13986.0,115.7947,115.8294,115.7253,115.8034,13986.0
2016-04-27 12:30:00,133.61,133.61,133.42,133.47,13856.0,115.8294,115.8294,115.6647,115.708,13856.0
2016-04-27 12:35:00,133.47,133.52,133.34,133.42,15494.0,115.708,115.7513,115.5953,115.6647,15494.0
2016-04-27 12:40:00,133.41,133.43,133.36,133.38,13362.0,115.656,115.6733,115.6126,115.63,13362.0
2016-04-27 12:45:00,133.39,133.44,133.35,133.4,14786.0,115.6386,115.682,115.604,115.6473,14786.0
2016-04-27 12:50:00,133.39,133.46,133.33,133.36,15555.0,115.6386,115.6993,115.5866,115.6126,15555.0
2016-04-27 12:55:00,133.36,133.37,133.21,133.27,15736.0,115.6126,115.6213,115.4826,115.5346,15736.0
2016-04-27 13:00:00,133.27,133.28,133.16,133.24,15104.0,115.5346,115.5433,115.4393,115.5086,15104.0
2016-04-27 13:05:00,133.25,133.32,133.11,133.11,14670.0,115.5173,115.578,115.3959,115.3959,14670.0
2016-04-27 13:10:00,133.09,133.16,133.01,133.07,12157.0,115.3786,115.4393,115.3092,115.3612,12157.0
2016-04-27 13:15:00,133.09,133.29,133.09,133.18,13927.0,115.3786,115.552,115.3786,115.4566,13927.0
2016-04-27 13:20:00,133.17,133.17,133.01,133.01,10580.0,115.4479,115.4479,115.3092,115.3092,10580.0
2016-04-27 13:25:00,133.02,133.16,133.01,133.16,20348.0,115.3179,115.4393,115.3092,115.4393,20348.0
2016-04-27 13:30:00,133.16,133.23,133.1,133.16,28420.0,115.4393,115.4999,115.3872,115.4393,28420.0
2016-04-27 13:35:00,133.16,133.28,133.15,133.26,11908.0,115.4393,115.5433,115.4306,115.5259,11908.0
2016-04-27 13:40:00,133.27,133.27,133.17,133.18,14228.0,115.5346,115.5346,115.4479,115.4566,14228.0
2016-04-27 13:45:00,133.17,133.27,133.17,133.22,9500.0,115.4479,115.5346,115.4479,115.4913,9500.0
2016-04-27 13:50:00,133.22,133.31,133.22,133.26,17628.0,115.4913,115.5693,115.4913,115.5259,17628.0
2016-04-27 13:55:00,133.25,133.33,133.15,133.15,19505.0,115.5173,115.5866,115.4306,115.4306,19505.0
2016-04-27 14:00:00,133.14,133.3,133.0,133.09,36785.0,115.4219,115.5606,115.3005,115.3786,36785.0
2016-04-27 14:05:00,133.12,133.45,133.07,133.43,25783.0,115.4046,115.6907,115.3612,115.6733,25783.0
2016-04-27 14:10:00,133.42,133.5,133.28,133.33,28041.0,115.6647,115.734,115.5433,115.5866,28041.0
2016-04-27 14:15:00,133.34,133.46,133.3,133.43,29887.0,115.5953,115.6993,115.5606,115.6733,29887.0
2016-04-27 14:20:00,133.42,133.5,133.36,133.42,17442.0,115.6647,115.734,115.6126,115.6647,17442.0
2016-04-27 14:25:00,133.37,133.44,133.31,133.38,24594.0,115.6213,115.682,115.5693,115.63,24594.0
2016-04-27 14:30:00,133.42,133.43,133.08,133.09,22486.0,115.6647,115.6733,115.3699,115.3786,22486.0
2016-04-27 14:35:00,133.12,133.22,133.12,133.13,17271.0,115.4046,115.4913,115.4046,115.4132,17271.0
2016-04-27 14:40:00,133.13,133.29,133.05,133.2,19476.0,115.4132,115.552,115.3439,115.4739,19476.0
2016-04-27 14:45:00,133.19,133.32,133.19,133.28,16118.0,115.4653,115.578,115.4653,115.5433,16118.0
2016-04-27 14:50:00,133.27,133.4,133.22,133.37,22523.0,115.5346,115.6473,115.4913,115.6213,22523.0
2016-04-27 14:55:00,133.35,133.36,133.27,133.27,20358.0,115.604,115.6126,115.5346,115.5346,20358.0
2016-04-27 15:00:00,133.27,133.5,133.27,133.46,30174.0,115.5346,115.734,115.5346,115.6993,30174.0
2016-04-27 15:05:00,133.45,133.55,133.37,133.53,31757.0,115.6907,115.7774,115.6213,115.76,31757.0
2016-04-27 15:10:00,133.55,133.75,133.54,133.65,34078.0,115.7774,115.9507,115.7687,115.864,34078.0
2016-04-27 15:15:00,133.66,133.76,133.63,133.67,28579.0,115.8727,115.9594,115.8467,115.8814,28579.0
2016-04-27 15:20:00,133.68,133.76,133.6,133.66,31086.0,115.8901,115.9594,115.8207,115.8727,31086.0
2016-04-27 15:25:00,133.68,133.68,133.46,133.49,31307.0,115.8901,115.8901,115.6993,115.7253,31307.0
2016-04-27 15:30:00,133.49,133.58,133.48,133.49,34056.0,115.7253,115.8034,115.7167,115.7253,34056.0
2016-04-27 15:35:00,133.5,133.5,133.36,133.43,43762.0,115.734,115.734,115.6126,115.6733,43762.0
2016-04-27 15:40:00,133.43,133.45,133.28,133.33,54161.0,115.6733,115.6907,115.5433,115.5866,54161.0
2016-04-27 15:45:00,133.33,133.39,133.19,133.22,103605.0,115.5866,115.6386,115.4653,115.4913,103605.0
2016-04-27 15:50:00,133.22,133.25,133.08,133.09,113857.0,115.4913,115.5173,115.3699,115.3786,113857.0
2016-04-27 15:55:00,133.09,133.13,132.71,132.88,282139.0,115.3786,115.4132,115.0491,115.1965,282139.0
2016-04-28 09:30:00,132.79,133.87,132.37,133.82,87747.0,115.1185,116.0548,114.7544,116.0114,87747.0
2016-04-28 09:35:00,133.98,134.12,133.26,133.86,41428.0,116.1501,116.2715,115.5259,116.0461,41428.0
2016-04-28 09:40:00,133.72,133.86,133.4,133.64,34051.0,115.9247,116.0461,115.6473,115.8554,34051.0
2016-04-28 09:45:00,133.62,134.11,133.58,134.02,21514.0,115.838,116.2628,115.8034,116.1848,21514.0
2016-04-28 09:50:00,134.0,134.39,133.92,134.13,32073.0,116.1675,116.5056,116.0981,116.2802,32073.0
2016-04-28 09:55:00,134.2,134.38,134.14,134.15,21817.0,116.3409,116.4969,116.2888,116.2975,21817.0
2016-04-28 10:00:00,134.21,134.32,134.08,134.15,31693.0,116.3495,116.4449,116.2368,116.2975,31693.0
2016-04-28 10:05:00,134.12,134.29,134.11,134.19,15363.0,116.2715,116.4189,116.2628,116.3322,15363.0
2016-04-28 10:10:00,134.21,134.34,134.13,134.22,25418.0,116.3495,116.4622,116.2802,116.3582,25418.0
2016-04-28 10:15:00,134.17,134.2,133.43,133.43,21654.0,116.3148,116.3409,115.6733,115.6733,21654.0
2016-04-28 10:20:00,133.44,133.56,133.17,133.21,35610.0,115.682,115.786,115.4479,115.4826,35610.0
2016-04-28 10:25:00,133.21,133.23,133.0,133.15,26764.0,115.4826,115.4999,115.3005,115.4306,26764.0
2016-04-28 10:30:00,133.17,133.25,133.04,133.09,23883.0,115.4479,115.5173,115.3352,115.3786,23883.0
2016-04-28 10:35:00,133.12,133.16,133.04,133.11,20730.0,115.4046,115.4393,115.3352,115.3959,20730.0
2016-04-28 10:40:00,133.08,133.12,132.83,132.86,29401.0,115.3699,115.4046,115.1532,115.1792,29401.0
2016-04-28 10:45:00,132.85,133.08,132.81,133.08,20475.0,115.1705,115.3699,115.1358,115.3699,20475.0
2016-04-28 10:50:00,133.08,133.11,132.99,133.02,26850.0,115.3699,115.3959,115.2919,115.3179,26850.0
2016-04-28 10:55:00,133.0,133.11,132.97,133.05,27525.0,115.3005,115.3959,115.2745,115.3439,27525.0
2016-04-28 11:00:00,133.05,133.09,133.02,133.08,48986.0,115.3439,115.3786,115.3179,115.3699,48986.0
2016-04-28 11:05:00,133.07,133.08,132.95,132.96,43397.0,115.3612,115.3699,115.2572,115.2659,43397.0
2016-04-28 11:10:00,132.96,133.0,132.84,132.9,42573.0,115.2659,115.3005,115.1618,115.2139,42573.0
2016-04-28 11:15:00,132.91,133.29,132.9,133.25,49506.0,115.2225,115.552,115.2139,115.5173,49506.0
2016-04-28 11:20:00,133.27,133.59,133.27,133.5,89202.0,115.5346,115.812,115.5346,115.734,89202.0
2016-04-28 11:25:00,133.52,133.57,133.2,133.21,12663.0,115.7513,115.7947,115.4739,115.4826,12663.0
2016-04-28 11:30:00,133.21,133.26,133.08,133.17,18285.0,115.4826,115.5259,115.3699,115.4479,18285.0
2016-04-28 11:35:00,133.2,133.2,132.88,132.88,14922.0,115.4739,115.4739,115.1965,115.1965,14922.0
2016-04-28 11:40:00,132.91,132.93,132.81,132.85,13444.0,115.2225,115.2399,115.1358,115.1705,13444.0
2016-04-28 11:45:00,132.89,133.16,132.89,133.14,10698.0,115.2052,115.4393,115.2052,115.4219,10698.0
2016-04-28 11:50:00,133.15,133.24,133.13,133.24,12792.0,115.4306,115.5086,115.4132,115.5086,12792.0
2016-04-28 11:55:00,133.22,133.27,133.14,133.23,10855.0,115.4913,115.5346,115.4219,115.4999,10855.0
2016-04-28 12:00:00,133.2,133.43,133.2,133.41,19086.0,115.4739,115.6733,115.4739,115.656,19086.0
2016-04-28 12:05:00,133.41,133.55,133.4,133.54,16992.0,115.656,115.7774,115.6473,115.7687,16992.0
2016-04-28 12:10:00,133.52,133.65,133.51,133.53,11478.0,115.7513,115.864,115.7427,115.76,11478.0
2016-04-28 12:15:00,133.54,133.55,133.27,133.28,15992.0,115.7687,115.7774,115.5346,115.5433,15992.0
2016-04-28 12:20:00,133.26,133.37,133.25,133.28,14726.0,115.5259,115.6213,115.5173,115.5433,14726.0
2016-04-28 12:25:00,133.32,133.5,133.31,133.4,13285.0,115.578,115.734,115.5693,115.6473,13285.0
2016-04-28 12:30:00,133.42,133.45,133.32,133.36,14219.0,115.6647,115.6907,115.578,115.6126,14219.0
2016-04-28 12:35:00,133.35,133.36,133.21,133.25,17409.0,115.604,115.6126,115.4826,115.5173,17409.0
2016-04-28 12:40:00,133.24,133.29,133.12,133.12,27653.0,115.5086,115.552,115.4046,115.4046,27653.0
2016-04-28 12:45:00,133.1,133.14,132.97,133.11,20668.0,115.3872,115.4219,115.2745,115.3959,20668.0
2016-04-28 12:50:00,133.1,133.21,133.04,133.19,26297.0,115.3872,115.4826,115.3352,115.4653,26297.0
2016-04-28 12:55:00,133.18,133.26,133.18,133.25,24764.0,115.4566,115.5259,115.4566,115.5173,24764.0
2016-04-28 13:00:00,133.24,133.37,133.15,133.17,13224.0,115.5086,115.6213,115.4306,115.4479,13224.0
2016-04-28 13:05:00,133.16,133.3,133.11,133.27,9854.0,115.4393,115.5606,115.3959,115.5346,9854.0
2016-04-28 13:10:00,133.25,133.35,133.08,133.34,13059.0,115.5173,115.604,115.3699,115.5953,13059.0
2016-04-28 13:15:00,133.37,133.37,133.22,133.34,9440.0,115.6213,115.6213,115.4913,115.5953,9440.0
2016-04-28 13:20:00,133.3,133.37,133.27,133.34,13400.0,115.5606,115.6213,115.5346,115.5953,13400.0
2016-04-28 13:25:00,133.34,133.43,133.32,133.41,16894.0,115.5953,115.6733,115.578,115.656,16894.0
2016-04-28 13:30:00,133.41,133.41,133.25,133.27,17243.0,115.656,115.656,115.5173,115.5346,17243.0
2016-04-28 13:35:00,133.25,133.25,133.08,133.13,17102.0,115.5173,115.5173,115.3699,115.4132,17102.0
2016-04-28 13:40:00,133.13,133.14,133.0,133.05,19856.0,115.4132,115.4219,115.3005,115.3439,19856.0
2016-04-28 13:45:00,133.05,133.1,133.02,133.08,20305.0,115.3439,115.3872,115.3179,115.3699,20305.0
2016-04-28 13:50:00,133.08,133.17,133.05,133.14,17225.0,115.3699,115.4479,115.3439,115.4219,17225.0
2016-04-28 13:55:00,133.14,133.2,133.04,133.07,17665.0,115.4219,115.4739,115.3352,115.3612,17665.0
2016-04-28 14:00:00,133.07,133.07,132.95,132.96,17621.0,115.3612,115.3612,115.2572,115.2659,17621.0
2016-04-28 14:05:00,132.96,133.03,132.94,133.01,15727.0,115.2659,115.3266,115.2485,115.3092,15727.0
2016-04-28 14:10:00,133.01,133.03,132.95,132.98,17484.0,115.3092,115.3266,115.2572,115.2832,17484.0
2016-04-28 14:15:00,132.98,132.98,132.85,132.88,16268.0,115.2832,115.2832,115.1705,115.1965,16268.0
2016-04-28 14:20:00,132.86,132.89,132.69,132.78,23684.0,115.1792,115.2052,115.0318,115.1098,23684.0
2016-04-28 14:25:00,132.76,132.78,132.6,132.78,33015.0,115.0925,115.1098,114.9538,115.1098,33015.0
2016-04-28 14:30:00,132.8,132.93,132.8,132.89,13815.0,115.1272,115.2399,115.1272,115.2052,13815.0
2016-04-28 14:35:00,132.92,132.93,132.69,132.73,18394.0,115.2312,115.2399,115.0318,115.0665,18394.0
2016-04-28 14:40:00,132.73,132.9,132.73,132.86,21559.0,115.0665,115.2139,115.0665,115.1792,21559.0
2016-04-28 14:45:00,132.82,132.86,132.74,132.86,18979.0,115.1445,115.1792,115.0751,115.1792,18979.0
2016-04-28 14:50:00,132.85,132.91,132.8,132.8,23155.0,115.1705,115.2225,115.1272,115.1272,23155.0
2016-04-28 14:55:00,132.81,132.86,132.75,132.83,22026.0,115.1358,115.1792,115.0838,115.1532,22026.0
2016-04-28 15:00:00,132.84,132.95,132.81,132.89,17653.0,115.1618,115.2572,115.1358,115.2052,17653.0
2016-04-28 15:05:00,132.92,132.97,132.85,132.87,24591.0,115.2312,115.2745,115.1705,115.1878,24591.0
2016-04-28 15:10:00,132.87,132.91,132.57,132.62,93273.0,115.1878,115.2225,114.9278,114.9711,93273.0
2016-04-28 15:15:00,132.62,132.62,132.44,132.55,48783.0,114.9711,114.9711,114.8151,114.9104,48783.0
2016-04-28 15:20:00,132.55,132.61,132.28,132.28,57006.0,114.9104,114.9624,114.6764,114.6764,57006.0
2016-04-28 15:25:00,132.3,132.33,132.0,132.01,53193.0,114.6937,114.7197,114.4336,114.4423,53193.0
2016-04-28 15:30:00,132.02,132.24,132.02,132.02,62361.0,114.451,114.6417,114.451,114.451,62361.0
2016-04-28 15:35:00,132.01,132.16,132.0,132.05,70736.0,114.4423,114.5723,114.4336,114.477,70736.0
2016-04-28 15:40:00,132.08,132.13,131.9,131.93,92951.0,114.503,114.5463,114.3469,114.3729,92951.0
2016-04-28 15:45:00,131.92,132.06,131.83,131.85,133121.0,114.3643,114.4856,114.2862,114.3036,133121.0
2016-04-28 15:50:00,131.85,131.93,131.8,131.9,118162.0,114.3036,114.3729,114.2602,114.3469,118162.0
2016-04-28 15:55:00,131.89,132.11,131.68,132.11,216038.0,114.3383,114.529,114.1562,114.529,216038.0
2016-04-29 09:30:00,131.06,131.35,130.14,130.38,84422.0,113.6187,113.8701,112.8212,113.0292,84422.0
2016-04-29 09:35:00,130.39,130.43,129.63,129.72,73931.0,113.0379,113.0726,112.379,112.457,73931.0
2016-04-29 09:40:00,129.71,129.87,129.14,129.45,41118.0,112.4484,112.5871,111.9542,112.223,41118.0
2016-04-29 09:45:00,129.53,129.59,128.93,129.03,45163.0,112.2923,112.3443,111.7722,111.8589,45163.0
2016-04-29 09:50:00,129.05,129.69,128.96,129.69,54821.0,111.8762,112.431,111.7982,112.431,54821.0
2016-04-29 09:55:00,129.7,129.76,129.33,129.56,40638.0,112.4397,112.4917,112.1189,112.3183,40638.0
2016-04-29 10:00:00,129.56,129.67,129.35,129.44,73847.0,112.3183,112.4137,112.1363,112.2143,73847.0
2016-04-29 10:05:00,129.41,129.55,129.32,129.4,47222.0,112.1883,112.3097,112.1103,112.1796,47222.0
2016-04-29 10:10:00,129.4,129.47,129.29,129.47,35021.0,112.1796,112.2403,112.0843,112.2403,35021.0
2016-04-29 10:15:00,129.5,130.04,129.45,130.02,65692.0,112.2663,112.7345,112.223,112.7171,65692.0
2016-04-29 10:20:00,130.02,130.06,129.72,129.83,31808.0,112.7171,112.7518,112.457,112.5524,31808.0
2016-04-29 10:25:00,129.76,129.88,129.55,129.64,32921.0,112.4917,112.5958,112.3097,112.3877,32921.0
2016-04-29 10:30:00,129.62,130.0,129.62,130.0,36772.0,112.3704,112.6998,112.3704,112.6998,36772.0
2016-04-29 10:35:00,130.04,130.04,129.89,129.93,28464.0,112.7345,112.7345,112.6044,112.6391,28464.0
2016-04-29 10:40:00,129.93,130.09,129.9,129.96,25346.0,112.6391,112.7778,112.6131,112.6651,25346.0
2016-04-29 10:45:00,129.93,130.01,129.85,129.88,44176.0,112.6391,112.7085,112.5697,112.5958,44176.0
2016-04-29 10:50:00,129.88,129.88,129.7,129.74,76259.0,112.5958,112.5958,112.4397,112.4744,76259.0
2016-04-29 10:55:00,129.73,130.09,129.73,130.09,38680.0,112.4657,112.7778,112.4657,112.7778,38680.0
2016-04-29 11:00:00,130.07,130.08,129.8,129.84,47057.0,112.7605,112.7691,112.5264,112.5611,47057.0
2016-04-29 11:05:00,129.83,129.87,129.68,129.74,28782.0,112.5524,112.5871,112.4224,112.4744,28782.0
2016-04-29 11:10:00,129.72,129.88,129.7,129.82,25241.0,112.457,112.5958,112.4397,112.5437,25241.0
2016-04-29 11:15:00,129.81,129.85,129.68,129.71,30812.0,112.5351,112.5697,112.4224,112.4484,30812.0
2016-04-29 11:20:00,129.72,129.76,129.64,129.65,51359.0,112.457,112.4917,112.3877,112.3964,51359.0
2016-04-29 11:25:00,129.67,129.87,129.63,129.84,33511.0,112.4137,112.5871,112.379,112.5611,33511.0
2016-04-29 11:30:00,129.84,129.84,129.69,129.81,29753.0,112.5611,112.5611,112.431,112.5351,29753.0
2016-04-29 11:35:00,129.79,129.82,129.67,129.75,43890.0,112.5177,112.5437,112.4137,112.4831,43890.0
2016-04-29 11:40:00,129.73,129.82,129.72,129.75,35592.0,112.4657,112.5437,112.457,112.4831,35592.0
2016-04-29 11:45:00,129.75,129.8,129.66,129.76,28439.0,112.4831,112.5264,112.405,112.4917,28439.0
2016-04-29 11:50:00,129.76,130.09,129.76,130.07,18642.0,112.4917,112.7778,112.4917,112.7605,18642.0
2016-04-29 11:55:00,130.07,130.11,129.99,130.02,20007.0,112.7605,112.7951,112.6911,112.7171,20007.0
2016-04-29 12:00:00,130.0,130.06,129.96,129.99,36498.0,112.6998,112.7518,112.6651,112.6911,36498.0
2016-04-29 12:05:00,129.99,130.03,129.95,129.99,22889.0,112.6911,112.7258,112.6564,112.6911,22889.0
2016-04-29 12:10:00,129.99,130.06,129.95,129.97,28063.0,112.6911,112.7518,112.6564,112.6738,28063.0
2016-04-29 12:15:00,129.99,130.45,129.99,130.44,26947.0,112.6911,113.0899,112.6911,113.0812,26947.0
2016-04-29 12:20:00,130.45,130.51,130.34,130.34,56752.0,113.0899,113.1419,112.9945,112.9945,56752.0
2016-04-29 12:25:00,130.35,130.66,130.33,130.61,20096.0,113.0032,113.272,112.9859,113.2286,20096.0
2016-04-29 12:30:00,130.61,130.77,130.52,130.77,20457.0,113.2286,113.3673,113.1506,113.3673,20457.0
2016-04-29 12:35:00,130.75,131.05,130.68,131.05,85774.0,113.35,113.6101,113.2893,113.6101,85774.0
2016-04-29 12:40:00,131.04,131.06,130.81,130.9,22364.0,113.6014,113.6187,113.402,113.48,22364.0
2016-04-29 12:45:00,130.91,131.14,130.88,131.02,45379.0,113.4887,113.6881,113.4627,113.584,45379.0
2016-04-29 12:50:00,131.0,131.0,130.82,130.88,10382.0,113.5667,113.5667,113.4107,113.4627,10382.0
2016-04-29 12:55:00,130.88,130.92,130.82,130.84,15411.0,113.4627,113.4974,113.4107,113.428,15411.0
2016-04-29 13:00:00,130.86,130.87,130.7,130.8,19934.0,113.4453,113.454,113.3066,113.3933,19934.0
2016-04-29 13:05:00,130.81,131.08,130.81,131.05,20898.0,113.402,113.6361,113.402,113.6101,20898.0
2016-04-29 13:10:00,131.05,131.37,131.03,131.34,16571.0,113.6101,113.8875,113.5927,113.8615,16571.0
2016-04-29 13:15:00,131.33,131.46,131.28,131.45,22689.0,113.8528,113.9655,113.8094,113.9568,22689.0
2016-04-29 13:20:00,131.47,131.48,131.28,131.33,34836.0,113.9742,113.9828,113.8094,113.8528,34836.0
2016-04-29 13:25:00,131.33,131.37,131.21,131.25,19120.0,113.8528,113.8875,113.7488,113.7834,19120.0
2016-04-29 13:30:00,131.25,131.26,131.12,131.12,18824.0,113.7834,113.7921,113.6707,113.6707,18824.0
2016-04-29 13:35:00,131.11,131.19,131.0,131.06,12111.0,113.6621,113.7314,113.5667,113.6187,12111.0
2016-04-29 13:40:00,131.07,131.1,130.91,130.94,11179.0,113.6274,113.6534,113.4887,113.5147,11179.0
2016-04-29 13:45:00,130.94,130.94,130.73,130.76,15885.0,113.5147,113.5147,113.3326,113.3586,15885.0
2016-04-29 13:50:00,130.76,130.86,130.7,130.8,24681.0,113.3586,113.4453,113.3066,113.3933,24681.0
2016-04-29 13:55:00,130.79,130.79,130.69,130.72,14708.0,113.3847,113.3847,113.298,113.324,14708.0
2016-04-29 14:00:00,130.72,130.89,130.71,130.89,20077.0,113.324,113.4713,113.3153,113.4713,20077.0
2016-04-29 14:05:00,130.88,130.89,130.56,130.57,19370.0,113.4627,113.4713,113.1853,113.1939,19370.0
2016-04-29 14:10:00,130.56,130.6,130.5,130.51,26195.0,113.1853,113.2199,113.1332,113.1419,26195.0
2016-04-29 14:15:00,130.51,130.51,130.32,130.43,30063.0,113.1419,113.1419,112.9772,113.0726,30063.0
2016-04-29 14:20:00,130.43,130.44,130.24,130.31,21242.0,113.0726,113.0812,112.9078,112.9685,21242.0
2016-04-29 14:25:00,130.31,130.6,130.28,130.51,23466.0,112.9685,113.2199,112.9425,113.1419,23466.0
2016-04-29 14:30:00,130.51,130.58,130.4,130.58,17443.0,113.1419,113.2026,113.0466,113.2026,17443.0
2016-04-29 14:35:00,130.55,130.55,130.4,130.42,21453.0,113.1766,113.1766,113.0466,113.0639,21453.0
2016-04-29 14:40:00,130.42,130.5,130.34,130.39,21383.0,113.0639,113.1332,112.9945,113.0379,21383.0
2016-04-29 14:45:00,130.41,130.78,130.37,130.76,26412.0,113.0552,113.376,113.0205,113.3586,26412.0
2016-04-29 14:50:00,130.77,130.79,130.62,130.62,20106.0,113.3673,113.3847,113.2373,113.2373,20106.0
2016-04-29 14:55:00,130.63,130.7,130.53,130.53,30009.0,113.2459,113.3066,113.1593,113.1593,30009.0
2016-04-29 15:00:00,130.55,130.74,130.52,130.64,34826.0,113.1766,113.3413,113.1506,113.2546,34826.0
2016-04-29 15:05:00,130.64,130.99,130.62,130.9,37337.0,113.2546,113.558,113.2373,113.48,37337.0
2016-04-29 15:10:00,130.92,131.02,130.85,130.97,41372.0,113.4974,113.584,113.4367,113.5407,41372.0
2016-04-29 15:15:00,130.96,131.01,130.87,130.96,36200.0,113.532,113.5754,113.454,113.532,36200.0
2016-04-29 15:20:00,130.95,131.15,130.88,131.03,35442.0,113.5234,113.6967,113.4627,113.5927,35442.0
2016-04-29 15:25:00,131.03,131.16,131.0,131.02,32298.0,113.5927,113.7054,113.5667,113.584,32298.0
2016-04-29 15:30:00,131.04,131.35,130.98,131.35,54095.0,113.6014,113.8701,113.5494,113.8701,54095.0
2016-04-29 15:35:00,131.35,131.46,131.33,131.44,49609.0,113.8701,113.9655,113.8528,113.9482,49609.0
2016-04-29 15:40:00,131.44,131.54,131.41,131.54,76669.0,113.9482,114.0348,113.9221,114.0348,76669.0
2016-04-29 15:45:00,131.54,131.88,131.54,131.66,117330.0,114.0348,114.3296,114.0348,114.1389,117330.0
2016-04-29 15:50:00,131.66,131.73,131.54,131.62,127679.0,114.1389,114.1996,114.0348,114.1042,127679.0
2016-04-29 15:55:00,131.63,131.78,131.52,131.74,326157.0,114.1129,114.2429,114.0175,114.2082,326157.0
2016-05-02 09:30:00,132.61,132.7,132.4,132.6,60542.0,114.9624,115.0405,114.7804,114.9538,60542.0
2016-05-02 09:35:00,132.6,132.86,132.51,132.79,30668.0,114.9538,115.1792,114.8758,115.1185,30668.0
2016-05-02 09:40:00,132.84,132.93,132.25,132.32,36542.0,115.1618,115.2399,114.6504,114.711,36542.0
2016-05-02 09:45:00,132.28,132.38,131.99,132.03,16816.0,114.6764,114.7631,114.425,114.4596,16816.0
2016-05-02 09:50:00,132.05,132.06,131.76,131.85,20193.0,114.477,114.4856,114.2256,114.3036,20193.0
2016-05-02 09:55:00,131.79,131.81,131.57,131.6,21165.0,114.2516,114.2689,114.0609,114.0869,21165.0
2016-05-02 10:00:00,131.59,131.76,131.46,131.76,27271.0,114.0782,114.2256,113.9655,114.2256,27271.0
2016-05-02 10:05:00,131.71,131.85,131.64,131.79,13793.0,114.1822,114.3036,114.1215,114.2516,13793.0
2016-05-02 10:10:00,131.8,131.83,131.67,131.68,13848.0,114.2602,114.2862,114.1475,114.1562,13848.0
2016-05-02 10:15:00,131.68,132.04,131.65,131.99,23546.0,114.1562,114.4683,114.1302,114.425,23546.0
2016-05-02 10:20:00,131.93,132.02,131.67,131.75,13475.0,114.3729,114.451,114.1475,114.2169,13475.0
2016-05-02 10:25:00,131.73,131.75,131.6,131.63,20878.0,114.1996,114.2169,114.0869,114.1129,20878.0
2016-05-02 10:30:00,131.61,131.75,131.57,131.64,67993.0,114.0955,114.2169,114.0609,114.1215,67993.0
2016-05-02 10:35:00,131.68,131.87,131.65,131.75,22123.0,114.1562,114.3209,114.1302,114.2169,22123.0
2016-05-02 10:40:00,131.73,131.84,131.67,131.68,15834.0,114.1996,114.2949,114.1475,114.1562,15834.0
2016-05-02 10:45:00,131.67,131.7,131.63,131.68,14376.0,114.1475,114.1736,114.1129,114.1562,14376.0
2016-05-02 10:50:00,131.68,131.71,131.54,131.71,20452.0,114.1562,114.1822,114.0348,114.1822,20452.0
2016-05-02 10:55:00,131.7,131.8,131.64,131.71,12420.0,114.1736,114.2602,114.1215,114.1822,12420.0
2016-05-02 11:00:00,131.72,131.75,131.55,131.56,24832.0,114.1909,114.2169,114.0435,114.0522,24832.0
2016-05-02 11:05:00,131.53,131.54,131.33,131.42,13846.0,114.0262,114.0348,113.8528,113.9308,13846.0
2016-05-02 11:10:00,131.43,131.62,131.26,131.3,20387.0,113.9395,114.1042,113.7921,113.8268,20387.0
2016-05-02 11:15:00,131.32,131.32,131.16,131.21,20889.0,113.8441,113.8441,113.7054,113.7488,20889.0
2016-05-02 11:20:00,131.2,131.23,130.92,131.04,39549.0,113.7401,113.7661,113.4974,113.6014,39549.0
2016-05-02 11:25:00,131.04,131.2,130.97,131.17,21274.0,113.6014,113.7401,113.5407,113.7141,21274.0
2016-05-02 11:30:00,131.19,131.27,131.15,131.19,17301.0,113.7314,113.8008,113.6967,113.7314,17301.0
2016-05-02 11:35:00,131.23,131.45,131.19,131.43,23455.0,113.7661,113.9568,113.7314,113.9395,23455.0
2016-05-02 11:40:00,131.43,131.46,131.33,131.37,23658.0,113.9395,113.9655,113.8528,113.8875,23658.0
2016-05-02 11:45:00,131.38,131.43,131.36,131.41,18814.0,113.8961,113.9395,113.8788,113.9221,18814.0
2016-05-02 11:50:00,131.42,131.42,131.3,131.39,38693.0,113.9308,113.9308,113.8268,113.9048,38693.0
2016-05-02 11:55:00,131.38,131.43,131.27,131.3,42937.0,113.8961,113.9395,113.8008,113.8268,42937.0
2016-05-02 12:00:00,131.3,131.33,131.25,131.29,9508.0,113.8268,113.8528,113.7834,113.8181,9508.0
2016-05-02 12:05:00,131.31,131.35,131.29,131.3,16080.0,113.8355,113.8701,113.8181,113.8268,16080.0
2016-05-02 12:10:00,131.3,131.38,131.28,131.28,16098.0,113.8268,113.8961,113.8094,113.8094,16098.0
2016-05-02 12:15:00,131.27,131.32,131.27,131.32,17238.0,113.8008,113.8441,113.8008,113.8441,17238.0
2016-05-02 12:20:00,131.33,131.42,131.32,131.36,22800.0,113.8528,113.9308,113.8441,113.8788,22800.0
2016-05-02 12:25:00,131.35,131.37,131.24,131.3,26275.0,113.8701,113.8875,113.7748,113.8268,26275.0
2016-05-02 12:30:00,131.32,131.45,131.3,131.42,18702.0,113.8441,113.9568,113.8268,113.9308,18702.0
2016-05-02 12:35:00,131.43,131.54,131.42,131.5,12825.0,113.9395,114.0348,113.9308,114.0002,12825.0
2016-05-02 12:40:00,131.5,131.65,131.5,131.62,11679.0,114.0002,114.1302,114.0002,114.1042,11679.0
2016-05-02 12:45:00,131.61,131.8,131.61,131.77,9685.0,114.0955,114.2602,114.0955,114.2342,9685.0
2016-05-02 12:50:00,131.78,131.78,131.55,131.59,12906.0,114.2429,114.2429,114.0435,114.0782,12906.0
2016-05-02 12:55:00,131.58,131.71,131.58,131.71,60062.0,114.0695,114.1822,114.0695,114.1822,60062.0
2016-05-02 13:00:00,131.72,131.74,131.66,131.69,25812.0,114.1909,114.2082,114.1389,114.1649,25812.0
2016-05-02 13:05:00,131.71,131.76,131.64,131.64,36933.0,114.1822,114.2256,114.1215,114.1215,36933.0
2016-05-02 13:10:00,131.64,131.82,131.63,131.78,14008.0,114.1215,114.2776,114.1129,114.2429,14008.0
2016-05-02 13:15:00,131.78,131.82,131.66,131.67,8324.0,114.2429,114.2776,114.1389,114.1475,8324.0
2016-05-02 13:20:00,131.69,131.81,131.69,131.75,10925.0,114.1649,114.2689,114.1649,114.2169,10925.0
2016-05-02 13:25:00,131.77,131.77,131.7,131.71,18351.0,114.2342,114.2342,114.1736,114.1822,18351.0
2016-05-02 13:30:00,131.7,131.74,131.61,131.61,18483.0,114.1736,114.2082,114.0955,114.0955,18483.0
2016-05-02 13:35:00,131.62,131.66,131.57,131.6,20598.0,114.1042,114.1389,114.0609,114.0869,20598.0
2016-05-02 13:40:00,131.62,131.73,131.6,131.71,9441.0,114.1042,114.1996,114.0869,114.1822,9441.0
2016-05-02 13:45:00,131.71,131.82,131.65,131.81,17210.0,114.1822,114.2776,114.1302,114.2689,17210.0
2016-05-02 13:50:00,131.8,131.81,131.72,131.73,14347.0,114.2602,114.2689,114.1909,114.1996,14347.0
2016-05-02 13:55:00,131.74,131.74,131.67,131.69,73971.0,114.2082,114.2082,114.1475,114.1649,73971.0
2016-05-02 14:00:00,131.69,131.71,131.62,131.66,13140.0,114.1649,114.1822,114.1042,114.1389,13140.0
2016-05-02 14:05:00,131.68,131.7,131.65,131.65,14295.0,114.1562,114.1736,114.1302,114.1302,14295.0
2016-05-02 14:10:00,131.65,131.67,131.6,131.61,10507.0,114.1302,114.1475,114.0869,114.0955,10507.0
2016-05-02 14:15:00,131.61,131.62,131.48,131.48,16699.0,114.0955,114.1042,113.9828,113.9828,16699.0
2016-05-02 14:20:00,131.48,131.57,131.48,131.55,15084.0,113.9828,114.0609,113.9828,114.0435,15084.0
2016-05-02 14:25:00,131.56,131.58,131.5,131.54,18308.0,114.0522,114.0695,114.0002,114.0348,18308.0
2016-05-02 14:30:00,131.54,131.63,131.49,131.51,13999.0,114.0348,114.1129,113.9915,114.0088,13999.0
2016-05-02 14:35:00,131.51,131.52,131.38,131.39,18427.0,114.0088,114.0175,113.8961,113.9048,18427.0
2016-05-02 14:40:00,131.4,131.51,131.4,131.5,10868.0,113.9135,114.0088,113.9135,114.0002,10868.0
2016-05-02 14:45:00,131.5,131.55,131.44,131.46,30431.0,114.0002,114.0435,113.9482,113.9655,30431.0
2016-05-02 14:50:00,131.46,131.47,131.38,131.4,19227.0,113.9655,113.9742,113.8961,113.9135,19227.0
2016-05-02 14:55:00,131.4,131.5,131.39,131.4,53238.0,113.9135,114.0002,113.9048,113.9135,53238.0
2016-05-02 15:00:00,131.42,131.5,131.41,131.43,50968.0,113.9308,114.0002,113.9221,113.9395,50968.0
2016-05-02 15:05:00,131.44,131.71,131.41,131.63,108836.0,113.9482,114.1822,113.9221,114.1129,108836.0
2016-05-02 15:10:00,131.63,131.74,131.57,131.63,40641.0,114.1129,114.2082,114.0609,114.1129,40641.0
2016-05-02 15:15:00,131.65,131.74,131.6,131.73,30307.0,114.1302,114.2082,114.0869,114.1996,30307.0
2016-05-02 15:20:00,131.72,131.73,131.63,131.66,36118.0,114.1909,114.1996,114.1129,114.1389,36118.0
2016-05-02 15:25:00,131.65,131.7,131.64,131.65,33251.0,114.1302,114.1736,114.1215,114.1302,33251.0
2016-05-02 15:30:00,131.65,131.81,131.63,131.75,52995.0,114.1302,114.2689,114.1129,114.2169,52995.0
2016-05-02 15:35:00,131.74,132.02,131.74,131.97,37839.0,114.2082,114.451,114.2082,114.4076,37839.0
2016-05-02 15:40:00,131.96,132.3,131.92,132.14,130375.0,114.3989,114.6937,114.3643,114.555,130375.0
2016-05-02 15:45:00,132.14,132.17,132.06,132.11,57876.0,114.555,114.581,114.4856,114.529,57876.0
2016-05-02 15:50:00,132.1,132.1,131.93,132.04,55120.0,114.5203,114.5203,114.3729,114.4683,55120.0
2016-05-02 15:55:00,132.05,132.12,131.98,132.09,174354.0,114.477,114.5377,114.4163,114.5116,174354.0
2016-05-03 09:30:00,131.37,132.55,131.37,132.34,57779.0,113.8875,114.9104,113.8875,114.7284,57779.0
2016-05-03 09:35:00,132.16,132.55,132.02,132.48,48476.0,114.5723,114.9104,114.451,114.8497,48476.0
2016-05-03 09:40:00,132.37,132.58,132.21,132.35,47819.0,114.7544,114.9364,114.6157,114.737,47819.0
2016-05-03 09:45:00,132.34,132.7,132.3,132.58,50367.0,114.7284,115.0405,114.6937,114.9364,50367.0
2016-05-03 09:50:00,132.45,132.52,131.86,131.9,60874.0,114.8237,114.8844,114.3123,114.3469,60874.0
2016-05-03 09:55:00,131.89,132.0,131.59,131.9,34510.0,114.3383,114.4336,114.0782,114.3469,34510.0
2016-05-03 10:00:00,131.84,131.9,131.21,131.21,39590.0,114.2949,114.3469,113.7488,113.7488,39590.0
2016-05-03 10:05:00,131.27,131.57,131.13,131.28,28710.0,113.8008,114.0609,113.6794,113.8094,28710.0
2016-05-03 10:10:00,131.31,131.36,131.15,131.33,75116.0,113.8355,113.8788,113.6967,113.8528,75116.0
2016-05-03 10:15:00,131.32,131.41,131.24,131.39,51812.0,113.8441,113.9221,113.7748,113.9048,51812.0
2016-05-03 10:20:00,131.38,131.57,131.28,131.54,41384.0,113.8961,114.0609,113.8094,114.0348,41384.0
2016-05-03 10:25:00,131.55,131.95,131.51,131.91,38501.0,114.0435,114.3903,114.0088,114.3556,38501.0
2016-05-03 10:30:00,131.93,132.1,131.84,131.96,133415.0,114.3729,114.5203,114.2949,114.3989,133415.0
2016-05-03 10:35:00,131.96,132.22,131.85,132.15,40998.0,114.3989,114.6243,114.3036,114.5637,40998.0
2016-05-03 10:40:00,132.12,132.12,131.93,131.94,43804.0,114.5377,114.5377,114.3729,114.3816,43804.0
2016-05-03 10:45:00,131.94,131.97,131.6,131.6,32557.0,114.3816,114.4076,114.0869,114.0869,32557.0
2016-05-03 10:50:00,131.62,131.68,131.48,131.63,36285.0,114.1042,114.1562,113.9828,114.1129,36285.0
2016-05-03 10:55:00,131.63,131.75,131.6,131.75,31231.0,114.1129,114.2169,114.0869,114.2169,31231.0
2016-05-03 11:00:00,131.75,132.1,131.7,131.97,51354.0,114.2169,114.5203,114.1736,114.4076,51354.0
2016-05-03 11:05:00,131.96,131.99,131.88,131.91,24795.0,114.3989,114.425,114.3296,114.3556,24795.0
2016-05-03 11:10:00,131.91,131.96,131.71,131.74,47569.0,114.3556,114.3989,114.1822,114.2082,47569.0
2016-05-03 11:15:00,131.73,131.74,131.6,131.66,39807.0,114.1996,114.2082,114.0869,114.1389,39807.0
2016-05-03 11:20:00,131.65,131.72,131.65,131.68,36366.0,114.1302,114.1909,114.1302,114.1562,36366.0
2016-05-03 11:25:00,131.68,131.99,131.67,131.76,42057.0,114.1562,114.425,114.1475,114.2256,42057.0
2016-05-03 11:30:00,131.74,131.75,131.51,131.54,31256.0,114.2082,114.2169,114.0088,114.0348,31256.0
2016-05-03 11:35:00,131.54,131.63,131.5,131.52,28960.0,114.0348,114.1129,114.0002,114.0175,28960.0
2016-05-03 11:40:00,131.51,131.57,131.47,131.47,21900.0,114.0088,114.0609,113.9742,113.9742,21900.0
2016-05-03 11:45:00,131.46,131.57,131.43,131.5,26443.0,113.9655,114.0609,113.9395,114.0002,26443.0
2016-05-03 11:50:00,131.51,131.56,131.47,131.54,18899.0,114.0088,114.0522,113.9742,114.0348,18899.0
2016-05-03 11:55:00,131.53,131.67,131.45,131.58,34478.0,114.0262,114.1475,113.9568,114.0695,34478.0
2016-05-03 12:00:00,131.6,131.73,131.56,131.67,23000.0,114.0869,114.1996,114.0522,114.1475,23000.0
2016-05-03 12:05:00,131.64,131.87,131.64,131.84,27342.0,114.1215,114.3209,114.1215,114.2949,27342.0
2016-05-03 12:10:00,131.84,131.86,131.74,131.8,19764.0,114.2949,114.3123,114.2082,114.2602,19764.0
2016-05-03 12:15:00,131.8,131.81,131.75,131.78,15335.0,114.2602,114.2689,114.2169,114.2429,15335.0
2016-05-03 12:20:00,131.78,131.96,131.75,131.9,26115.0,114.2429,114.3989,114.2169,114.3469,26115.0
2016-05-03 12:25:00,131.91,131.97,131.8,131.92,19802.0,114.3556,114.4076,114.2602,114.3643,19802.0
2016-05-03 12:30:00,131.92,131.98,131.8,131.92,23789.0,114.3643,114.4163,114.2602,114.3643,23789.0
2016-05-03 12:35:00,131.92,131.97,131.85,131.92,34286.0,114.3643,114.4076,114.3036,114.3643,34286.0
2016-05-03 12:40:00,131.92,132.19,131.92,132.11,30328.0,114.3643,114.5983,114.3643,114.529,30328.0
2016-05-03 12:45:00,132.08,132.18,132.0,132.14,23370.0,114.503,114.5897,114.4336,114.555,23370.0
2016-05-03 12:50:00,132.17,132.22,132.13,132.16,7562.0,114.581,114.6243,114.5463,114.5723,7562.0
2016-05-03 12:55:00,132.17,132.27,132.16,132.22,36150.0,114.581,114.6677,114.5723,114.6243,36150.0
2016-05-03 13:00:00,132.21,132.42,132.2,132.41,36282.0,114.6157,114.7977,114.607,114.7891,36282.0
2016-05-03 13:05:00,132.42,132.47,132.35,132.46,24555.0,114.7977,114.8411,114.737,114.8324,24555.0
2016-05-03 13:10:00,132.45,132.62,132.42,132.52,30031.0,114.8237,114.9711,114.7977,114.8844,30031.0
2016-05-03 13:15:00,132.53,132.61,132.5,132.61,38274.0,114.8931,114.9624,114.8671,114.9624,38274.0
2016-05-03 13:20:00,132.62,132.66,132.55,132.61,51160.0,114.9711,115.0058,114.9104,114.9624,51160.0
2016-05-03 13:25:00,132.61,132.63,132.53,132.53,36615.0,114.9624,114.9798,114.8931,114.8931,36615.0
2016-05-03 13:30:00,132.54,132.72,132.54,132.71,30193.0,114.9018,115.0578,114.9018,115.0491,30193.0
2016-05-03 13:35:00,132.71,132.9,132.66,132.86,22581.0,115.0491,115.2139,115.0058,115.1792,22581.0
2016-05-03 13:40:00,132.88,132.94,132.83,132.84,16368.0,115.1965,115.2485,115.1532,115.1618,16368.0
2016-05-03 13:45:00,132.81,132.99,132.81,132.96,23501.0,115.1358,115.2919,115.1358,115.2659,23501.0
2016-05-03 13:50:00,132.96,133.05,132.79,132.79,27682.0,115.2659,115.3439,115.1185,115.1185,27682.0
2016-05-03 13:55:00,132.8,132.94,132.8,132.93,41311.0,115.1272,115.2485,115.1272,115.2399,41311.0
2016-05-03 14:00:00,132.93,133.09,132.89,133.07,37674.0,115.2399,115.3786,115.2052,115.3612,37674.0
2016-05-03 14:05:00,133.08,133.23,133.06,133.21,40092.0,115.3699,115.4999,115.3526,115.4826,40092.0
2016-05-03 14:10:00,133.21,133.22,133.0,133.01,30829.0,115.4826,115.4913,115.3005,115.3092,30829.0
2016-05-03 14:15:00,133.03,133.16,132.89,132.96,53336.0,115.3266,115.4393,115.2052,115.2659,53336.0
2016-05-03 14:20:00,132.95,133.02,132.89,132.97,25796.0,115.2572,115.3179,115.2052,115.2745,25796.0
2016-05-03 14:25:00,132.98,133.07,132.9,132.98,30111.0,115.2832,115.3612,115.2139,115.2832,30111.0
2016-05-03 14:30:00,132.98,133.07,132.92,132.97,33536.0,115.2832,115.3612,115.2312,115.2745,33536.0
2016-05-03 14:35:00,132.94,133.01,132.93,132.93,29499.0,115.2485,115.3092,115.2399,115.2399,29499.0
2016-05-03 14:40:00,132.92,132.92,132.75,132.88,33001.0,115.2312,115.2312,115.0838,115.1965,33001.0
2016-05-03 14:45:00,132.87,132.96,132.78,132.82,41727.0,115.1878,115.2659,115.1098,115.1445,41727.0
2016-05-03 14:50:00,132.81,132.89,132.79,132.88,30328.0,115.1358,115.2052,115.1185,115.1965,30328.0
2016-05-03 14:55:00,132.9,132.99,132.87,132.99,21625.0,115.2139,115.2919,115.1878,115.2919,21625.0
2016-05-03 15:00:00,132.99,133.0,132.86,132.87,27788.0,115.2919,115.3005,115.1792,115.1878,27788.0
2016-05-03 15:05:00,132.87,132.94,132.78,132.85,28382.0,115.1878,115.2485,115.1098,115.1705,28382.0
2016-05-03 15:10:00,132.86,132.88,132.53,132.54,34895.0,115.1792,115.1965,114.8931,114.9018,34895.0
2016-05-03 15:15:00,132.55,132.71,132.5,132.68,44813.0,114.9104,115.0491,114.8671,115.0231,44813.0
2016-05-03 15:20:00,132.69,132.69,132.48,132.59,37851.0,115.0318,115.0318,114.8497,114.9451,37851.0
2016-05-03 15:25:00,132.59,132.82,132.58,132.76,48581.0,114.9451,115.1445,114.9364,115.0925,48581.0
2016-05-03 15:30:00,132.75,132.77,132.45,132.46,39624.0,115.0838,115.1012,114.8237,114.8324,39624.0
2016-05-03 15:35:00,132.45,132.52,132.35,132.37,39954.0,114.8237,114.8844,114.737,114.7544,39954.0
2016-05-03 15:40:00,132.41,132.43,132.19,132.25,56754.0,114.7891,114.8064,114.5983,114.6504,56754.0
2016-05-03 15:45:00,132.25,132.52,132.24,132.46,61370.0,114.6504,114.8844,114.6417,114.8324,61370.0
2016-05-03 15:50:00,132.46,132.56,132.42,132.55,45137.0,114.8324,114.9191,114.7977,114.9104,45137.0
2016-05-03 15:55:00,132.55,132.56,132.37,132.46,142730.0,114.9104,114.9191,114.7544,114.8324,142730.0
2016-05-04 09:30:00,131.47,131.56,130.88,130.98,71828.0,113.9742,114.0522,113.4627,113.5494,71828.0
2016-05-04 09:35:00,131.04,131.29,130.77,130.77,32402.0,113.6014,113.8181,113.3673,113.3673,32402.0
2016-05-04 09:40:00,130.74,131.07,130.63,130.75,29775.0,113.3413,113.6274,113.2459,113.35,29775.0
2016-05-04 09:45:00,130.79,131.04,130.58,130.98,22927.0,113.3847,113.6014,113.2026,113.5494,22927.0
2016-05-04 09:50:00,131.03,131.23,130.83,130.87,32743.0,113.5927,113.7661,113.4193,113.454,32743.0
2016-05-04 09:55:00,130.83,131.59,130.83,131.55,33414.0,113.4193,114.0782,113.4193,114.0435,33414.0
2016-05-04 10:00:00,131.58,131.81,131.42,131.7,35175.0,114.0695,114.2689,113.9308,114.1736,35175.0
2016-05-04 10:05:00,131.72,131.76,131.35,131.41,25849.0,114.1909,114.2256,113.8701,113.9221,25849.0
2016-05-04 10:10:00,131.43,131.67,131.33,131.47,33030.0,113.9395,114.1475,113.8528,113.9742,33030.0
2016-05-04 10:15:00,131.49,131.6,131.19,131.48,39193.0,113.9915,114.0869,113.7314,113.9828,39193.0
2016-05-04 10:20:00,131.49,131.5,131.11,131.23,62009.0,113.9915,114.0002,113.6621,113.7661,62009.0
2016-05-04 10:25:00,131.29,131.64,131.26,131.45,38843.0,113.8181,114.1215,113.7921,113.9568,38843.0
2016-05-04 10:30:00,131.32,131.59,131.26,131.41,20635.0,113.8441,114.0782,113.7921,113.9221,20635.0
2016-05-04 10:35:00,131.38,131.53,131.3,131.31,20836.0,113.8961,114.0262,113.8268,113.8355,20836.0
2016-05-04 10:40:00,131.31,131.47,131.28,131.3,13465.0,113.8355,113.9742,113.8094,113.8268,13465.0
2016-05-04 10:45:00,131.28,131.45,131.19,131.43,12960.0,113.8094,113.9568,113.7314,113.9395,12960.0
2016-05-04 10:50:00,131.43,131.51,131.28,131.47,17315.0,113.9395,114.0088,113.8094,113.9742,17315.0
2016-05-04 10:55:00,131.48,131.61,131.46,131.59,20305.0,113.9828,114.0955,113.9655,114.0782,20305.0
2016-05-04 11:00:00,131.57,131.71,131.35,131.7,30796.0,114.0609,114.1822,113.8701,114.1736,30796.0
2016-05-04 11:05:00,131.7,131.78,131.63,131.74,20393.0,114.1736,114.2429,114.1129,114.2082,20393.0
2016-05-04 11:10:00,131.77,132.16,131.77,132.06,41874.0,114.2342,114.5723,114.2342,114.4856,41874.0
2016-05-04 11:15:00,132.05,132.05,131.83,131.95,17591.0,114.477,114.477,114.2862,114.3903,17591.0
2016-05-04 11:20:00,131.95,132.04,131.88,132.02,21456.0,114.3903,114.4683,114.3296,114.451,21456.0
2016-05-04 11:25:00,132.01,132.03,131.92,131.99,28488.0,114.4423,114.4596,114.3643,114.425,28488.0
2016-05-04 11:30:00,131.99,132.07,131.92,132.0,27194.0,114.425,114.4943,114.3643,114.4336,27194.0
2016-05-04 11:35:00,132.01,132.18,132.01,132.12,23394.0,114.4423,114.5897,114.4423,114.5377,23394.0
2016-05-04 11:40:00,132.12,132.16,132.01,132.05,27682.0,114.5377,114.5723,114.4423,114.477,27682.0
2016-05-04 11:45:00,132.04,132.13,132.02,132.1,18617.0,114.4683,114.5463,114.451,114.5203,18617.0
2016-05-04 11:50:00,132.1,132.13,132.04,132.05,17304.0,114.5203,114.5463,114.4683,114.477,17304.0
2016-05-04 11:55:00,132.05,132.1,131.96,131.98,26470.0,114.477,114.5203,114.3989,114.4163,26470.0
2016-05-04 12:00:00,131.96,131.99,131.84,131.88,20063.0,114.3989,114.425,114.2949,114.3296,20063.0
2016-05-04 12:05:00,131.88,132.08,131.88,132.02,17493.0,114.3296,114.503,114.3296,114.451,17493.0
2016-05-04 12:10:00,132.04,132.17,132.02,132.03,19790.0,114.4683,114.581,114.451,114.4596,19790.0
2016-05-04 12:15:00,132.0,132.04,131.97,132.04,27127.0,114.4336,114.4683,114.4076,114.4683,27127.0
2016-05-04 12:20:00,132.01,132.13,132.0,132.03,19197.0,114.4423,114.5463,114.4336,114.4596,19197.0
2016-05-04 12:25:00,132.03,132.12,131.98,132.05,21729.0,114.4596,114.5377,114.4163,114.477,21729.0
2016-05-04 12:30:00,132.06,132.19,132.05,132.11,20115.0,114.4856,114.5983,114.477,114.529,20115.0
2016-05-04 12:35:00,132.12,132.13,131.97,132.0,12634.0,114.5377,114.5463,114.4076,114.4336,12634.0
2016-05-04 12:40:00,132.0,132.05,131.93,131.94,37774.0,114.4336,114.477,114.3729,114.3816,37774.0
2016-05-04 12:45:00,131.94,131.98,131.8,131.85,11926.0,114.3816,114.4163,114.2602,114.3036,11926.0
2016-05-04 12:50:00,131.84,131.84,131.75,131.82,10268.0,114.2949,114.2949,114.2169,114.2776,10268.0
2016-05-04 12:55:00,131.83,131.83,131.64,131.66,10188.0,114.2862,114.2862,114.1215,114.1389,10188.0
2016-05-04 13:00:00,131.66,131.76,131.63,131.67,14465.0,114.1389,114.2256,114.1129,114.1475,14465.0
2016-05-04 13:05:00,131.66,131.79,131.65,131.71,8329.0,114.1389,114.2516,114.1302,114.1822,8329.0
2016-05-04 13:10:00,131.73,131.81,131.64,131.71,13713.0,114.1996,114.2689,114.1215,114.1822,13713.0
2016-05-04 13:15:00,131.71,131.91,131.71,131.87,13190.0,114.1822,114.3556,114.1822,114.3209,13190.0
2016-05-04 13:20:00,131.87,131.9,131.8,131.8,8332.0,114.3209,114.3469,114.2602,114.2602,8332.0
2016-05-04 13:25:00,131.79,131.98,131.78,131.97,16762.0,114.2516,114.4163,114.2429,114.4076,16762.0
2016-05-04 13:30:00,131.97,132.07,131.93,132.04,22707.0,114.4076,114.4943,114.3729,114.4683,22707.0
2016-05-04 13:35:00,132.03,132.07,131.94,132.03,20085.0,114.4596,114.4943,114.3816,114.4596,20085.0
2016-05-04 13:40:00,132.02,132.03,131.74,131.75,10275.0,114.451,114.4596,114.2082,114.2169,10275.0
2016-05-04 13:45:00,131.74,131.81,131.69,131.78,10523.0,114.2082,114.2689,114.1649,114.2429,10523.0
2016-05-04 13:50:00,131.78,131.94,131.73,131.9,31681.0,114.2429,114.3816,114.1996,114.3469,31681.0
2016-05-04 13:55:00,131.91,132.01,131.86,131.9,43593.0,114.3556,114.4423,114.3123,114.3469,43593.0
2016-05-04 14:00:00,131.92,131.92,131.72,131.73,32505.0,114.3643,114.3643,114.1909,114.1996,32505.0
2016-05-04 14:05:00,131.75,131.86,131.67,131.82,28963.0,114.2169,114.3123,114.1475,114.2776,28963.0
2016-05-04 14:10:00,131.81,131.82,131.67,131.77,23565.0,114.2689,114.2776,114.1475,114.2342,23565.0
2016-05-04 14:15:00,131.75,131.98,131.75,131.98,19808.0,114.2169,114.4163,114.2169,114.4163,19808.0
2016-05-04 14:20:00,131.99,132.12,131.94,131.98,18397.0,114.425,114.5377,114.3816,114.4163,18397.0
2016-05-04 14:25:00,132.01,132.05,131.9,132.04,22280.0,114.4423,114.477,114.3469,114.4683,22280.0
2016-05-04 14:30:00,132.03,132.23,131.97,132.16,26484.0,114.4596,114.633,114.4076,114.5723,26484.0
2016-05-04 14:35:00,132.16,132.17,132.04,132.04,14249.0,114.5723,114.581,114.4683,114.4683,14249.0
2016-05-04 14:40:00,132.04,132.19,131.96,131.99,23080.0,114.4683,114.5983,114.3989,114.425,23080.0
2016-05-04 14:45:00,131.97,132.02,131.95,131.98,10482.0,114.4076,114.451,114.3903,114.4163,10482.0
2016-05-04 14:50:00,131.99,132.07,131.95,132.0,21293.0,114.425,114.4943,114.3903,114.4336,21293.0
2016-05-04 14:55:00,132.01,132.04,132.0,132.0,15988.0,114.4423,114.4683,114.4336,114.4336,15988.0
2016-05-04 15:00:00,132.02,132.08,132.0,132.08,38009.0,114.451,114.503,114.4336,114.503,38009.0
2016-05-04 15:05:00,132.06,132.16,132.01,132.14,38914.0,114.4856,114.5723,114.4423,114.555,38914.0
2016-05-04 15:10:00,132.12,132.24,132.09,132.24,38365.0,114.5377,114.6417,114.5116,114.6417,38365.0
2016-05-04 15:15:00,132.25,132.35,132.25,132.34,22417.0,114.6504,114.737,114.6504,114.7284,22417.0
2016-05-04 15:20:00,132.31,132.4,132.22,132.22,29360.0,114.7024,114.7804,114.6243,114.6243,29360.0
2016-05-04 15:25:00,132.22,132.24,132.07,132.19,14695.0,114.6243,114.6417,114.4943,114.5983,14695.0
2016-05-04 15:30:00,132.18,132.32,132.17,132.25,21944.0,114.5897,114.711,114.581,114.6504,21944.0
2016-05-04 15:35:00,132.23,132.29,132.11,132.17,18645.0,114.633,114.685,114.529,114.581,18645.0
2016-05-04 15:40:00,132.18,132.4,132.17,132.34,35605.0,114.5897,114.7804,114.581,114.7284,35605.0
2016-05-04 15:45:00,132.33,132.41,132.27,132.35,50586.0,114.7197,114.7891,114.6677,114.737,50586.0
2016-05-04 15:50:00,132.34,132.34,132.15,132.18,52457.0,114.7284,114.7284,114.5637,114.5897,52457.0
2016-05-04 15:55:00,132.16,132.21,131.99,132.04,177304.0,114.5723,114.6157,114.425,114.4683,177304.0
2016-05-05 09:30:00,132.05,132.98,131.97,132.98,57646.0,114.477,115.2832,114.4076,115.2832,57646.0
2016-05-05 09:35:00,132.98,133.06,132.41,132.48,30952.0,115.2832,115.3526,114.7891,114.8497,30952.0
2016-05-05 09:40:00,132.42,132.49,132.02,132.06,21658.0,114.7977,114.8584,114.451,114.4856,21658.0
2016-05-05 09:45:00,132.09,132.54,131.85,132.25,58144.0,114.5116,114.9018,114.3036,114.6504,58144.0
2016-05-05 09:50:00,132.15,132.39,132.06,132.3,32563.0,114.5637,114.7717,114.4856,114.6937,32563.0
2016-05-05 09:55:00,132.25,132.5,132.16,132.5,25192.0,114.6504,114.8671,114.5723,114.8671,25192.0
2016-05-05 10:00:00,132.52,132.69,132.47,132.64,34469.0,114.8844,115.0318,114.8411,114.9885,34469.0
2016-05-05 10:05:00,132.67,132.85,132.61,132.81,25943.0,115.0145,115.1705,114.9624,115.1358,25943.0
2016-05-05 10:10:00,132.8,133.0,132.72,132.84,18470.0,115.1272,115.3005,115.0578,115.1618,18470.0
2016-05-05 10:15:00,132.84,133.17,132.84,133.14,30523.0,115.1618,115.4479,115.1618,115.4219,30523.0
2016-05-05 10:20:00,133.14,133.28,133.02,133.18,32743.0,115.4219,115.5433,115.3179,115.4566,32743.0
2016-05-05 10:25:00,133.13,133.13,132.55,132.58,17920.0,115.4132,115.4132,114.9104,114.9364,17920.0
2016-05-05 10:30:00,132.61,132.68,132.5,132.61,19878.0,114.9624,115.0231,114.8671,114.9624,19878.0
2016-05-05 10:35:00,132.59,132.7,132.52,132.63,10006.0,114.9451,115.0405,114.8844,114.9798,10006.0
2016-05-05 10:40:00,132.59,132.8,132.46,132.78,19710.0,114.9451,115.1272,114.8324,115.1098,19710.0
2016-05-05 10:45:00,132.81,132.81,132.54,132.67,21046.0,115.1358,115.1358,114.9018,115.0145,21046.0
2016-05-05 10:50:00,132.68,132.78,132.6,132.78,10605.0,115.0231,115.1098,114.9538,115.1098,10605.0
2016-05-05 10:55:00,132.77,132.84,132.65,132.65,9471.0,115.1012,115.1618,114.9971,114.9971,9471.0
2016-05-05 11:00:00,132.66,132.77,132.58,132.59,16186.0,115.0058,115.1012,114.9364,114.9451,16186.0
2016-05-05 11:05:00,132.6,132.69,132.57,132.61,22826.0,114.9538,115.0318,114.9278,114.9624,22826.0
2016-05-05 11:10:00,132.64,132.64,132.44,132.46,19841.0,114.9885,114.9885,114.8151,114.8324,19841.0
2016-05-05 11:15:00,132.45,132.5,132.38,132.47,9011.0,114.8237,114.8671,114.7631,114.8411,9011.0
2016-05-05 11:20:00,132.46,132.6,132.26,132.28,13688.0,114.8324,114.9538,114.659,114.6764,13688.0
2016-05-05 11:25:00,132.21,132.39,132.21,132.38,8242.0,114.6157,114.7717,114.6157,114.7631,8242.0
2016-05-05 11:30:00,132.39,132.5,132.36,132.37,6677.0,114.7717,114.8671,114.7457,114.7544,6677.0
2016-05-05 11:35:00,132.46,132.84,132.46,132.84,7994.0,114.8324,115.1618,114.8324,115.1618,7994.0
2016-05-05 11:40:00,132.84,132.85,132.61,132.74,12085.0,115.1618,115.1705,114.9624,115.0751,12085.0
2016-05-05 11:45:00,132.74,132.86,132.74,132.82,8864.0,115.0751,115.1792,115.0751,115.1445,8864.0
2016-05-05 11:50:00,132.84,132.84,132.73,132.82,11579.0,115.1618,115.1618,115.0665,115.1445,11579.0
2016-05-05 11:55:00,132.85,132.97,132.77,132.86,10909.0,115.1705,115.2745,115.1012,115.1792,10909.0
2016-05-05 12:00:00,132.86,132.91,132.76,132.79,9070.0,115.1792,115.2225,115.0925,115.1185,9070.0
2016-05-05 12:05:00,132.79,132.9,132.76,132.79,10709.0,115.1185,115.2139,115.0925,115.1185,10709.0
2016-05-05 12:10:00,132.8,132.96,132.8,132.96,8487.0,115.1272,115.2659,115.1272,115.2659,8487.0
2016-05-05 12:15:00,132.96,132.97,132.84,132.85,11317.0,115.2659,115.2745,115.1618,115.1705,11317.0
2016-05-05 12:20:00,132.86,132.94,132.8,132.84,8927.0,115.1792,115.2485,115.1272,115.1618,8927.0
2016-05-05 12:25:00,132.87,133.01,132.82,132.94,12891.0,115.1878,115.3092,115.1445,115.2485,12891.0
2016-05-05 12:30:00,132.94,133.0,132.85,132.88,8861.0,115.2485,115.3005,115.1705,115.1965,8861.0
2016-05-05 12:35:00,132.89,133.02,132.85,132.98,7200.0,115.2052,115.3179,115.1705,115.2832,7200.0
2016-05-05 12:40:00,132.97,132.98,132.91,132.91,7223.0,115.2745,115.2832,115.2225,115.2225,7223.0
2016-05-05 12:45:00,132.89,132.89,132.78,132.84,6451.0,115.2052,115.2052,115.1098,115.1618,6451.0
2016-05-05 12:50:00,132.86,132.86,132.75,132.75,6911.0,115.1792,115.1792,115.0838,115.0838,6911.0
2016-05-05 12:55:00,132.76,132.76,132.68,132.7,8413.0,115.0925,115.0925,115.0231,115.0405,8413.0
2016-05-05 13:00:00,132.69,132.73,132.57,132.62,11442.0,115.0318,115.0665,114.9278,114.9711,11442.0
2016-05-05 13:05:00,132.62,132.77,132.62,132.7,16141.0,114.9711,115.1012,114.9711,115.0405,16141.0
2016-05-05 13:10:00,132.69,132.71,132.58,132.61,19493.0,115.0318,115.0491,114.9364,114.9624,19493.0
2016-05-05 13:15:00,132.57,132.57,132.38,132.43,27746.0,114.9278,114.9278,114.7631,114.8064,27746.0
2016-05-05 13:20:00,132.43,132.44,132.3,132.32,24127.0,114.8064,114.8151,114.6937,114.711,24127.0
2016-05-05 13:25:00,132.32,132.35,132.25,132.31,11900.0,114.711,114.737,114.6504,114.7024,11900.0
2016-05-05 13:30:00,132.31,132.44,132.27,132.38,12497.0,114.7024,114.8151,114.6677,114.7631,12497.0
2016-05-05 13:35:00,132.39,132.43,132.36,132.39,10307.0,114.7717,114.8064,114.7457,114.7717,10307.0
2016-05-05 13:40:00,132.39,132.44,132.31,132.31,9602.0,114.7717,114.8151,114.7024,114.7024,9602.0
2016-05-05 13:45:00,132.32,132.37,132.28,132.28,11928.0,114.711,114.7544,114.6764,114.6764,11928.0
2016-05-05 13:50:00,132.3,132.37,132.23,132.24,9880.0,114.6937,114.7544,114.633,114.6417,9880.0
2016-05-05 13:55:00,132.24,132.32,132.21,132.32,15827.0,114.6417,114.711,114.6157,114.711,15827.0
2016-05-05 14:00:00,132.32,132.38,132.28,132.38,16269.0,114.711,114.7631,114.6764,114.7631,16269.0
2016-05-05 14:05:00,132.36,132.41,132.26,132.37,15494.0,114.7457,114.7891,114.659,114.7544,15494.0
2016-05-05 14:10:00,132.35,132.42,132.35,132.38,14915.0,114.737,114.7977,114.737,114.7631,14915.0
2016-05-05 14:15:00,132.38,132.5,132.35,132.35,14915.0,114.7631,114.8671,114.737,114.737,14915.0
2016-05-05 14:20:00,132.37,132.45,132.3,132.3,29084.0,114.7544,114.8237,114.6937,114.6937,29084.0
2016-05-05 14:25:00,132.3,132.32,132.25,132.31,15839.0,114.6937,114.711,114.6504,114.7024,15839.0
2016-05-05 14:30:00,132.3,132.38,132.29,132.31,24064.0,114.6937,114.7631,114.685,114.7024,24064.0
2016-05-05 14:35:00,132.33,132.34,132.25,132.29,18764.0,114.7197,114.7284,114.6504,114.685,18764.0
2016-05-05 14:40:00,132.28,132.44,132.23,132.44,23478.0,114.6764,114.8151,114.633,114.8151,23478.0
2016-05-05 14:45:00,132.44,132.59,132.44,132.51,21766.0,114.8151,114.9451,114.8151,114.8758,21766.0
2016-05-05 14:50:00,132.49,132.54,132.33,132.33,17520.0,114.8584,114.9018,114.7197,114.7197,17520.0
2016-05-05 14:55:00,132.35,132.45,132.3,132.3,15577.0,114.737,114.8237,114.6937,114.6937,15577.0
2016-05-05 15:00:00,132.29,132.36,132.1,132.1,25347.0,114.685,114.7457,114.5203,114.5203,25347.0
2016-05-05 15:05:00,132.1,132.16,132.06,132.07,24748.0,114.5203,114.5723,114.4856,114.4943,24748.0
2016-05-05 15:10:00,132.07,132.11,132.02,132.09,23563.0,114.4943,114.529,114.451,114.5116,23563.0
2016-05-05 15:15:00,132.08,132.09,131.89,132.01,31939.0,114.503,114.5116,114.3383,114.4423,31939.0
2016-05-05 15:20:00,132.01,132.13,131.98,132.11,18850.0,114.4423,114.5463,114.4163,114.529,18850.0
2016-05-05 15:25:00,132.12,132.12,131.98,132.04,21972.0,114.5377,114.5377,114.4163,114.4683,21972.0
2016-05-05 15:30:00,132.06,132.2,132.03,132.2,19362.0,114.4856,114.607,114.4596,114.607,19362.0
2016-05-05 15:35:00,132.19,132.21,132.05,132.09,21428.0,114.5983,114.6157,114.477,114.5116,21428.0
2016-05-05 15:40:00,132.12,132.29,132.11,132.29,34789.0,114.5377,114.685,114.529,114.685,34789.0
2016-05-05 15:45:00,132.29,132.44,132.02,132.1,50299.0,114.685,114.8151,114.451,114.5203,50299.0
2016-05-05 15:50:00,132.1,132.2,132.1,132.18,37966.0,114.5203,114.607,114.5203,114.5897,37966.0
2016-05-05 15:55:00,132.18,132.32,132.1,132.3,109492.0,114.5897,114.711,114.5203,114.6937,109492.0
2016-05-06 09:30:00,132.09,132.28,131.13,131.27,72862.0,114.5116,114.6764,113.6794,113.8008,72862.0
2016-05-06 09:35:00,131.38,131.52,131.02,131.49,30747.0,113.8961,114.0175,113.584,113.9915,30747.0
2016-05-06 09:40:00,131.47,132.01,131.47,131.65,15864.0,113.9742,114.4423,113.9742,114.1302,15864.0
2016-05-06 09:45:00,131.57,132.0,131.51,131.75,14735.0,114.0609,114.4336,114.0088,114.2169,14735.0
2016-05-06 09:50:00,131.76,131.77,131.4,131.52,13585.0,114.2256,114.2342,113.9135,114.0175,13585.0
2016-05-06 09:55:00,131.56,131.56,131.28,131.46,13852.0,114.0522,114.0522,113.8094,113.9655,13852.0
2016-05-06 10:00:00,131.47,131.77,131.37,131.76,16042.0,113.9742,114.2342,113.8875,114.2256,16042.0
2016-05-06 10:05:00,131.71,131.9,131.54,131.77,16143.0,114.1822,114.3469,114.0348,114.2342,16143.0
2016-05-06 10:10:00,131.78,131.83,131.36,131.42,19492.0,114.2429,114.2862,113.8788,113.9308,19492.0
2016-05-06 10:15:00,131.36,131.6,131.3,131.3,15821.0,113.8788,114.0869,113.8268,113.8268,15821.0
2016-05-06 10:20:00,131.32,131.35,130.94,131.08,44719.0,113.8441,113.8701,113.5147,113.6361,44719.0
2016-05-06 10:25:00,131.08,131.16,130.93,131.0,17580.0,113.6361,113.7054,113.506,113.5667,17580.0
2016-05-06 10:30:00,130.98,131.08,130.92,130.92,33072.0,113.5494,113.6361,113.4974,113.4974,33072.0
2016-05-06 10:35:00,130.92,130.95,130.77,130.89,79427.0,113.4974,113.5234,113.3673,113.4713,79427.0
2016-05-06 10:40:00,130.91,131.09,130.67,130.76,63839.0,113.4887,113.6447,113.2806,113.3586,63839.0
2016-05-06 10:45:00,130.77,130.87,130.68,130.75,25475.0,113.3673,113.454,113.2893,113.35,25475.0
2016-05-06 10:50:00,130.76,130.82,130.6,130.77,29396.0,113.3586,113.4107,113.2199,113.3673,29396.0
2016-05-06 10:55:00,130.78,130.81,130.68,130.73,20086.0,113.376,113.402,113.2893,113.3326,20086.0
2016-05-06 11:00:00,130.71,130.91,130.71,130.89,15323.0,113.3153,113.4887,113.3153,113.4713,15323.0
2016-05-06 11:05:00,130.89,130.9,130.74,130.76,19786.0,113.4713,113.48,113.3413,113.3586,19786.0
2016-05-06 11:10:00,130.78,130.99,130.78,130.97,34990.0,113.376,113.558,113.376,113.5407,34990.0
2016-05-06 11:15:00,130.99,131.18,130.98,131.15,19509.0,113.558,113.7228,113.5494,113.6967,19509.0
2016-05-06 11:20:00,131.15,131.17,131.05,131.12,29827.0,113.6967,113.7141,113.6101,113.6707,29827.0
2016-05-06 11:25:00,131.13,131.34,131.11,131.3,33693.0,113.6794,113.8615,113.6621,113.8268,33693.0
2016-05-06 11:30:00,131.33,131.41,131.26,131.29,13429.0,113.8528,113.9221,113.7921,113.8181,13429.0
2016-05-06 11:35:00,131.31,131.36,131.23,131.28,17026.0,113.8355,113.8788,113.7661,113.8094,17026.0
2016-05-06 11:40:00,131.28,131.32,131.24,131.3,15898.0,113.8094,113.8441,113.7748,113.8268,15898.0
2016-05-06 11:45:00,131.28,131.35,131.27,131.27,43182.0,113.8094,113.8701,113.8008,113.8008,43182.0
2016-05-06 11:50:00,131.27,131.27,131.11,131.14,11500.0,113.8008,113.8008,113.6621,113.6881,11500.0
2016-05-06 11:55:00,131.15,131.18,130.93,130.97,14639.0,113.6967,113.7228,113.506,113.5407,14639.0
2016-05-06 12:00:00,130.96,130.99,130.82,130.82,11613.0,113.532,113.558,113.4107,113.4107,11613.0
2016-05-06 12:05:00,130.81,130.88,130.66,130.83,52271.0,113.402,113.4627,113.272,113.4193,52271.0
2016-05-06 12:10:00,130.85,130.96,130.83,130.87,12705.0,113.4367,113.532,113.4193,113.454,12705.0
2016-05-06 12:15:00,130.86,130.9,130.82,130.84,8121.0,113.4453,113.48,113.4107,113.428,8121.0
2016-05-06 12:20:00,130.84,130.94,130.84,130.88,18245.0,113.428,113.5147,113.428,113.4627,18245.0
2016-05-06 12:25:00,130.88,130.92,130.82,130.86,10996.0,113.4627,113.4974,113.4107,113.4453,10996.0
2016-05-06 12:30:00,130.89,130.92,130.83,130.88,9953.0,113.4713,113.4974,113.4193,113.4627,9953.0
2016-05-06 12:35:00,130.87,130.91,130.82,130.88,26472.0,113.454,113.4887,113.4107,113.4627,26472.0
2016-05-06 12:40:00,130.87,130.95,130.81,130.91,7371.0,113.454,113.5234,113.402,113.4887,7371.0
2016-05-06 12:45:00,130.92,130.97,130.87,130.97,8194.0,113.4974,113.5407,113.454,113.5407,8194.0
2016-05-06 12:50:00,130.96,131.03,130.91,130.99,8084.0,113.532,113.5927,113.4887,113.558,8084.0
2016-05-06 12:55:00,130.97,131.06,130.96,131.01,11198.0,113.5407,113.6187,113.532,113.5754,11198.0
2016-05-06 13:00:00,131.0,131.16,131.0,131.06,43365.0,113.5667,113.7054,113.5667,113.6187,43365.0
2016-05-06 13:05:00,131.09,131.19,131.05,131.09,17347.0,113.6447,113.7314,113.6101,113.6447,17347.0
2016-05-06 13:10:00,131.08,131.18,131.0,131.05,49982.0,113.6361,113.7228,113.5667,113.6101,49982.0
2016-05-06 13:15:00,131.05,131.14,131.0,131.09,34939.0,113.6101,113.6881,113.5667,113.6447,34939.0
2016-05-06 13:20:00,131.06,131.12,130.97,130.97,30629.0,113.6187,113.6707,113.5407,113.5407,30629.0
2016-05-06 13:25:00,130.99,131.06,130.98,130.99,18719.0,113.558,113.6187,113.5494,113.558,18719.0
2016-05-06 13:30:00,131.02,131.05,130.97,131.02,12615.0,113.584,113.6101,113.5407,113.584,12615.0
2016-05-06 13:35:00,131.0,131.06,130.93,131.0,16682.0,113.5667,113.6187,113.506,113.5667,16682.0
2016-05-06 13:40:00,130.99,130.99,130.87,130.94,14883.0,113.558,113.558,113.454,113.5147,14883.0
2016-05-06 13:45:00,130.96,131.01,130.92,130.93,14418.0,113.532,113.5754,113.4974,113.506,14418.0
2016-05-06 13:50:00,130.95,131.04,130.95,131.03,27398.0,113.5234,113.6014,113.5234,113.5927,27398.0
2016-05-06 13:55:00,131.02,131.07,130.96,131.03,19576.0,113.584,113.6274,113.532,113.5927,19576.0
2016-05-06 14:00:00,131.06,131.34,131.0,131.29,26076.0,113.6187,113.8615,113.5667,113.8181,26076.0
2016-05-06 14:05:00,131.32,131.51,131.31,131.48,22447.0,113.8441,114.0088,113.8355,113.9828,22447.0
2016-05-06 14:10:00,131.47,131.63,131.45,131.63,21120.0,113.9742,114.1129,113.9568,114.1129,21120.0
2016-05-06 14:15:00,131.64,131.71,131.58,131.66,14689.0,114.1215,114.1822,114.0695,114.1389,14689.0
2016-05-06 14:20:00,131.67,131.71,131.6,131.62,13866.0,114.1475,114.1822,114.0869,114.1042,13866.0
2016-05-06 14:25:00,131.64,131.73,131.61,131.66,18474.0,114.1215,114.1996,114.0955,114.1389,18474.0
2016-05-06 14:30:00,131.7,131.76,131.63,131.69,15437.0,114.1736,114.2256,114.1129,114.1649,15437.0
2016-05-06 14:35:00,131.67,131.72,131.61,131.71,13557.0,114.1475,114.1909,114.0955,114.1822,13557.0
2016-05-06 14:40:00,131.7,131.73,131.63,131.66,14474.0,114.1736,114.1996,114.1129,114.1389,14474.0
2016-05-06 14:45:00,131.67,131.74,131.59,131.59,15181.0,114.1475,114.2082,114.0782,114.0782,15181.0
2016-05-06 14:50:00,131.58,131.77,131.56,131.74,17628.0,114.0695,114.2342,114.0522,114.2082,17628.0
2016-05-06 14:55:00,131.76,131.77,131.43,131.45,29826.0,114.2256,114.2342,113.9395,113.9568,29826.0
2016-05-06 15:00:00,131.45,131.77,131.45,131.76,15869.0,113.9568,114.2342,113.9568,114.2256,15869.0
2016-05-06 15:05:00,131.77,131.89,131.73,131.8,24138.0,114.2342,114.3383,114.1996,114.2602,24138.0
2016-05-06 15:10:00,131.79,131.86,131.72,131.77,16997.0,114.2516,114.3123,114.1909,114.2342,16997.0
2016-05-06 15:15:00,131.77,131.81,131.64,131.7,18712.0,114.2342,114.2689,114.1215,114.1736,18712.0
2016-05-06 15:20:00,131.69,131.76,131.69,131.76,15335.0,114.1649,114.2256,114.1649,114.2256,15335.0
2016-05-06 15:25:00,131.75,131.84,131.73,131.76,18692.0,114.2169,114.2949,114.1996,114.2256,18692.0
2016-05-06 15:30:00,131.76,131.76,131.65,131.74,23063.0,114.2256,114.2256,114.1302,114.2082,23063.0
2016-05-06 15:35:00,131.74,131.82,131.69,131.69,25450.0,114.2082,114.2776,114.1649,114.1649,25450.0
2016-05-06 15:40:00,131.69,131.72,131.59,131.62,21209.0,114.1649,114.1909,114.0782,114.1042,21209.0
2016-05-06 15:45:00,131.64,131.71,131.59,131.61,54559.0,114.1215,114.1822,114.0782,114.0955,54559.0
2016-05-06 15:50:00,131.62,131.8,131.61,131.78,62184.0,114.1042,114.2602,114.0955,114.2429,62184.0
2016-05-06 15:55:00,131.8,132.06,131.79,132.04,251317.0,114.2602,114.4856,114.2516,114.4683,251317.0
2016-05-09 09:30:00,131.75,132.42,131.57,132.22,68253.0,114.2169,114.7977,114.0609,114.6243,68253.0
2016-05-09 09:35:00,132.3,132.59,132.21,132.51,27023.0,114.6937,114.9451,114.6157,114.8758,27023.0
2016-05-09 09:40:00,132.6,132.95,132.43,132.93,23470.0,114.9538,115.2572,114.8064,115.2399,23470.0
2016-05-09 09:45:00,132.86,133.31,132.82,133.16,87821.0,115.1792,115.5693,115.1445,115.4393,87821.0
2016-05-09 09:50:00,133.19,133.45,133.02,133.37,27825.0,115.4653,115.6907,115.3179,115.6213,27825.0
2016-05-09 09:55:00,133.33,133.49,133.1,133.42,19644.0,115.5866,115.7253,115.3872,115.6647,19644.0
2016-05-09 10:00:00,133.42,133.5,133.09,133.47,22332.0,115.6647,115.734,115.3786,115.708,22332.0
2016-05-09 10:05:00,133.49,133.59,133.21,133.36,17431.0,115.7253,115.812,115.4826,115.6126,17431.0
2016-05-09 10:10:00,133.31,133.38,133.04,133.04,18981.0,115.5693,115.63,115.3352,115.3352,18981.0
2016-05-09 10:15:00,133.09,133.23,132.99,133.09,23825.0,115.3786,115.4999,115.2919,115.3786,23825.0
2016-05-09 10:20:00,133.1,133.23,133.07,133.12,8013.0,115.3872,115.4999,115.3612,115.4046,8013.0
2016-05-09 10:25:00,133.07,133.09,132.82,132.84,13391.0,115.3612,115.3786,115.1445,115.1618,13391.0
2016-05-09 10:30:00,132.84,132.93,132.71,132.75,14406.0,115.1618,115.2399,115.0491,115.0838,14406.0
2016-05-09 10:35:00,132.77,132.8,132.49,132.58,22725.0,115.1012,115.1272,114.8584,114.9364,22725.0
2016-05-09 10:40:00,132.59,132.74,132.52,132.62,32629.0,114.9451,115.0751,114.8844,114.9711,32629.0
2016-05-09 10:45:00,132.64,132.75,132.55,132.75,16242.0,114.9885,115.0838,114.9104,115.0838,16242.0
2016-05-09 10:50:00,132.74,132.96,132.73,132.85,21576.0,115.0751,115.2659,115.0665,115.1705,21576.0
2016-05-09 10:55:00,132.86,132.91,132.68,132.78,16309.0,115.1792,115.2225,115.0231,115.1098,16309.0
2016-05-09 11:00:00,132.78,132.83,132.68,132.69,13841.0,115.1098,115.1532,115.0231,115.0318,13841.0
2016-05-09 11:05:00,132.67,132.71,132.58,132.63,24583.0,115.0145,115.0491,114.9364,114.9798,24583.0
2016-05-09 11:10:00,132.63,132.65,132.28,132.28,28783.0,114.9798,114.9971,114.6764,114.6764,28783.0
2016-05-09 11:15:00,132.29,132.31,132.17,132.22,25750.0,114.685,114.7024,114.581,114.6243,25750.0
2016-05-09 11:20:00,132.19,132.27,132.15,132.21,22685.0,114.5983,114.6677,114.5637,114.6157,22685.0
2016-05-09 11:25:00,132.21,132.25,132.09,132.16,28829.0,114.6157,114.6504,114.5116,114.5723,28829.0
2016-05-09 11:30:00,132.21,132.32,132.18,132.25,23821.0,114.6157,114.711,114.5897,114.6504,23821.0
2016-05-09 11:35:00,132.29,132.31,132.13,132.21,13083.0,114.685,114.7024,114.5463,114.6157,13083.0
2016-05-09 11:40:00,132.21,132.29,132.09,132.27,25705.0,114.6157,114.685,114.5116,114.6677,25705.0
2016-05-09 11:45:00,132.29,132.45,132.27,132.4,15587.0,114.685,114.8237,114.6677,114.7804,15587.0
2016-05-09 11:50:00,132.43,132.45,132.24,132.24,17340.0,114.8064,114.8237,114.6417,114.6417,17340.0
2016-05-09 11:55:00,132.24,132.37,132.24,132.28,8908.0,114.6417,114.7544,114.6417,114.6764,8908.0
2016-05-09 12:00:00,132.28,132.35,132.25,132.29,15313.0,114.6764,114.737,114.6504,114.685,15313.0
2016-05-09 12:05:00,132.3,132.47,132.3,132.38,20956.0,114.6937,114.8411,114.6937,114.7631,20956.0
2016-05-09 12:10:00,132.4,132.45,132.32,132.4,13835.0,114.7804,114.8237,114.711,114.7804,13835.0
2016-05-09 12:15:00,132.39,132.41,132.3,132.33,8438.0,114.7717,114.7891,114.6937,114.7197,8438.0
2016-05-09 12:20:00,132.32,132.35,132.28,132.34,9947.0,114.711,114.737,114.6764,114.7284,9947.0
2016-05-09 12:25:00,132.35,132.39,132.33,132.37,9378.0,114.737,114.7717,114.7197,114.7544,9378.0
2016-05-09 12:30:00,132.41,132.52,132.37,132.49,27269.0,114.7891,114.8844,114.7544,114.8584,27269.0
2016-05-09 12:35:00,132.51,132.54,132.43,132.44,11157.0,114.8758,114.9018,114.8064,114.8151,11157.0
2016-05-09 12:40:00,132.4,132.49,132.34,132.36,8058.0,114.7804,114.8584,114.7284,114.7457,8058.0
2016-05-09 12:45:00,132.36,132.37,132.23,132.26,8312.0,114.7457,114.7544,114.633,114.659,8312.0
2016-05-09 12:50:00,132.28,132.31,132.24,132.28,8871.0,114.6764,114.7024,114.6417,114.6764,8871.0
2016-05-09 12:55:00,132.24,132.3,132.22,132.28,9012.0,114.6417,114.6937,114.6243,114.6764,9012.0
2016-05-09 13:00:00,132.27,132.35,132.24,132.33,15311.0,114.6677,114.737,114.6417,114.7197,15311.0
2016-05-09 13:05:00,132.33,132.51,132.29,132.5,11805.0,114.7197,114.8758,114.685,114.8671,11805.0
2016-05-09 13:10:00,132.48,132.55,132.46,132.54,20084.0,114.8497,114.9104,114.8324,114.9018,20084.0
2016-05-09 13:15:00,132.52,132.7,132.52,132.63,13670.0,114.8844,115.0405,114.8844,114.9798,13670.0
2016-05-09 13:20:00,132.63,132.71,132.62,132.68,11346.0,114.9798,115.0491,114.9711,115.0231,11346.0
2016-05-09 13:25:00,132.68,132.7,132.57,132.62,13489.0,115.0231,115.0405,114.9278,114.9711,13489.0
2016-05-09 13:30:00,132.63,132.7,132.62,132.65,12865.0,114.9798,115.0405,114.9711,114.9971,12865.0
2016-05-09 13:35:00,132.65,132.67,132.59,132.61,14498.0,114.9971,115.0145,114.9451,114.9624,14498.0
2016-05-09 13:40:00,132.6,132.63,132.53,132.54,13914.0,114.9538,114.9798,114.8931,114.9018,13914.0
2016-05-09 13:45:00,132.55,132.55,132.42,132.5,13817.0,114.9104,114.9104,114.7977,114.8671,13817.0
2016-05-09 13:50:00,132.5,132.56,132.49,132.51,13054.0,114.8671,114.9191,114.8584,114.8758,13054.0
2016-05-09 13:55:00,132.5,132.5,132.41,132.45,11827.0,114.8671,114.8671,114.7891,114.8237,11827.0
2016-05-09 14:00:00,132.44,132.49,132.44,132.46,9311.0,114.8151,114.8584,114.8151,114.8324,9311.0
2016-05-09 14:05:00,132.47,132.54,132.42,132.49,19604.0,114.8411,114.9018,114.7977,114.8584,19604.0
2016-05-09 14:10:00,132.48,132.57,132.44,132.55,14254.0,114.8497,114.9278,114.8151,114.9104,14254.0
2016-05-09 14:15:00,132.52,132.61,132.51,132.57,13542.0,114.8844,114.9624,114.8758,114.9278,13542.0
2016-05-09 14:20:00,132.59,132.64,132.57,132.64,15869.0,114.9451,114.9885,114.9278,114.9885,15869.0
2016-05-09 14:25:00,132.66,132.73,132.62,132.64,15557.0,115.0058,115.0665,114.9711,114.9885,15557.0
2016-05-09 14:30:00,132.65,132.7,132.57,132.57,13049.0,114.9971,115.0405,114.9278,114.9278,13049.0
2016-05-09 14:35:00,132.55,132.65,132.53,132.65,12964.0,114.9104,114.9971,114.8931,114.9971,12964.0
2016-05-09 14:40:00,132.63,132.68,132.59,132.67,16118.0,114.9798,115.0231,114.9451,115.0145,16118.0
2016-05-09 14:45:00,132.64,132.74,132.64,132.74,17215.0,114.9885,115.0751,114.9885,115.0751,17215.0
2016-05-09 14:50:00,132.74,132.89,132.74,132.85,24404.0,115.0751,115.2052,115.0751,115.1705,24404.0
2016-05-09 14:55:00,132.87,132.97,132.86,132.95,21521.0,115.1878,115.2745,115.1792,115.2572,21521.0
2016-05-09 15:00:00,132.96,133.02,132.95,133.02,23776.0,115.2659,115.3179,115.2572,115.3179,23776.0
2016-05-09 15:05:00,133.02,133.09,133.01,133.04,23326.0,115.3179,115.3786,115.3092,115.3352,23326.0
2016-05-09 15:10:00,133.03,133.06,132.92,132.95,19195.0,115.3266,115.3526,115.2312,115.2572,19195.0
2016-05-09 15:15:00,132.95,132.96,132.8,132.83,20296.0,115.2572,115.2659,115.1272,115.1532,20296.0
2016-05-09 15:20:00,132.83,132.87,132.8,132.81,18562.0,115.1532,115.1878,115.1272,115.1358,18562.0
2016-05-09 15:25:00,132.81,132.83,132.78,132.78,20049.0,115.1358,115.1532,115.1098,115.1098,20049.0
2016-05-09 15:30:00,132.79,132.8,132.72,132.76,21829.0,115.1185,115.1272,115.0578,115.0925,21829.0
2016-05-09 15:35:00,132.76,132.81,132.74,132.79,30883.0,115.0925,115.1358,115.0751,115.1185,30883.0
2016-05-09 15:40:00,132.77,132.84,132.72,132.73,34496.0,115.1012,115.1618,115.0578,115.0665,34496.0
2016-05-09 15:45:00,132.73,132.79,132.7,132.72,41192.0,115.0665,115.1185,115.0405,115.0578,41192.0
2016-05-09 15:50:00,132.71,132.73,132.59,132.6,45389.0,115.0491,115.0665,114.9451,114.9538,45389.0
2016-05-09 15:55:00,132.59,132.73,132.55,132.71,106670.0,114.9451,115.0665,114.9104,115.0491,106670.0
2016-05-10 09:30:00,132.92,133.5,132.7,133.38,56878.0,115.2312,115.734,115.0405,115.63,56878.0
2016-05-10 09:35:00,133.47,133.5,133.03,133.11,32209.0,115.708,115.734,115.3266,115.3959,32209.0
2016-05-10 09:40:00,133.12,133.25,132.86,133.23,39345.0,115.4046,115.5173,115.1792,115.4999,39345.0
2016-05-10 09:45:00,133.25,133.27,132.82,132.91,32748.0,115.5173,115.5346,115.1445,115.2225,32748.0
2016-05-10 09:50:00,132.88,132.91,132.58,132.58,31949.0,115.1965,115.2225,114.9364,114.9364,31949.0
2016-05-10 09:55:00,132.64,132.9,132.61,132.76,59120.0,114.9885,115.2139,114.9624,115.0925,59120.0
2016-05-10 10:00:00,132.68,132.94,132.65,132.9,27847.0,115.0231,115.2485,114.9971,115.2139,27847.0
2016-05-10 10:05:00,132.89,132.96,132.74,132.77,23534.0,115.2052,115.2659,115.0751,115.1012,23534.0
2016-05-10 10:10:00,132.77,133.03,132.75,133.0,35341.0,115.1012,115.3266,115.0838,115.3005,35341.0
2016-05-10 10:15:00,133.02,133.14,132.96,133.03,26751.0,115.3179,115.4219,115.2659,115.3266,26751.0
2016-05-10 10:20:00,133.03,133.28,133.03,133.27,28605.0,115.3266,115.5433,115.3266,115.5346,28605.0
2016-05-10 10:25:00,133.32,133.36,133.13,133.22,32196.0,115.578,115.6126,115.4132,115.4913,32196.0
2016-05-10 10:30:00,133.25,133.38,133.19,133.37,19808.0,115.5173,115.63,115.4653,115.6213,19808.0
2016-05-10 10:35:00,133.37,133.42,133.29,133.42,15756.0,115.6213,115.6647,115.552,115.6647,15756.0
2016-05-10 10:40:00,133.42,133.6,133.4,133.5,29907.0,115.6647,115.8207,115.6473,115.734,29907.0
2016-05-10 10:45:00,133.53,133.6,133.51,133.58,13620.0,115.76,115.8207,115.7427,115.8034,13620.0
2016-05-10 10:50:00,133.58,133.59,133.39,133.43,24996.0,115.8034,115.812,115.6386,115.6733,24996.0
2016-05-10 10:55:00,133.41,133.43,133.25,133.41,19488.0,115.656,115.6733,115.5173,115.656,19488.0
2016-05-10 11:00:00,133.39,133.43,133.17,133.32,24281.0,115.6386,115.6733,115.4479,115.578,24281.0
2016-05-10 11:05:00,133.31,133.32,133.14,133.25,30063.0,115.5693,115.578,115.4219,115.5173,30063.0
2016-05-10 11:10:00,133.24,133.24,133.0,133.03,37095.0,115.5086,115.5086,115.3005,115.3266,37095.0
2016-05-10 11:15:00,133.03,133.1,133.01,133.02,16017.0,115.3266,115.3872,115.3092,115.3179,16017.0
2016-05-10 11:20:00,133.01,133.15,132.91,133.12,27656.0,115.3092,115.4306,115.2225,115.4046,27656.0
2016-05-10 11:25:00,133.11,133.15,133.02,133.02,28884.0,115.3959,115.4306,115.3179,115.3179,28884.0
2016-05-10 11:30:00,133.02,133.11,132.91,133.11,37585.0,115.3179,115.3959,115.2225,115.3959,37585.0
2016-05-10 11:35:00,133.09,133.15,132.96,133.03,20824.0,115.3786,115.4306,115.2659,115.3266,20824.0
2016-05-10 11:40:00,133.02,133.02,132.81,132.93,19307.0,115.3179,115.3179,115.1358,115.2399,19307.0
2016-05-10 11:45:00,132.93,133.15,132.9,133.14,13814.0,115.2399,115.4306,115.2139,115.4219,13814.0
2016-05-10 11:50:00,133.15,133.38,133.12,133.3,17727.0,115.4306,115.63,115.4046,115.5606,17727.0
2016-05-10 11:55:00,133.29,133.39,133.29,133.36,14909.0,115.552,115.6386,115.552,115.6126,14909.0
2016-05-10 12:00:00,133.37,133.4,133.3,133.35,13154.0,115.6213,115.6473,115.5606,115.604,13154.0
2016-05-10 12:05:00,133.37,133.47,133.37,133.43,15552.0,115.6213,115.708,115.6213,115.6733,15552.0
2016-05-10 12:10:00,133.41,133.42,133.3,133.34,10270.0,115.656,115.6647,115.5606,115.5953,10270.0
2016-05-10 12:15:00,133.35,133.51,133.12,133.47,13553.0,115.604,115.7427,115.4046,115.708,13553.0
2016-05-10 12:20:00,133.45,133.51,133.37,133.49,14671.0,115.6907,115.7427,115.6213,115.7253,14671.0
2016-05-10 12:25:00,133.5,133.51,133.42,133.42,10742.0,115.734,115.7427,115.6647,115.6647,10742.0
2016-05-10 12:30:00,133.44,133.47,133.4,133.4,9806.0,115.682,115.708,115.6473,115.6473,9806.0
2016-05-10 12:35:00,133.42,133.43,133.31,133.33,10195.0,115.6647,115.6733,115.5693,115.5866,10195.0
2016-05-10 12:40:00,133.31,133.35,133.26,133.34,15135.0,115.5693,115.604,115.5259,115.5953,15135.0
2016-05-10 12:45:00,133.34,133.4,133.31,133.33,11303.0,115.5953,115.6473,115.5693,115.5866,11303.0
2016-05-10 12:50:00,133.33,133.38,133.31,133.34,7898.0,115.5866,115.63,115.5693,115.5953,7898.0
2016-05-10 12:55:00,133.35,133.4,133.31,133.37,17804.0,115.604,115.6473,115.5693,115.6213,17804.0
2016-05-10 13:00:00,133.38,133.42,133.36,133.36,8185.0,115.63,115.6647,115.6126,115.6126,8185.0
2016-05-10 13:05:00,133.35,133.39,133.33,133.35,8971.0,115.604,115.6386,115.5866,115.604,8971.0
2016-05-10 13:10:00,133.36,133.38,133.23,133.25,9223.0,115.6126,115.63,115.4999,115.5173,9223.0
2016-05-10 13:15:00,133.26,133.35,133.25,133.32,7649.0,115.5259,115.604,115.5173,115.578,7649.0
2016-05-10 13:20:00,133.33,133.36,133.3,133.34,8574.0,115.5866,115.6126,115.5606,115.5953,8574.0
2016-05-10 13:25:00,133.33,133.33,133.26,133.31,9974.0,115.5866,115.5866,115.5259,115.5693,9974.0
2016-05-10 13:30:00,133.32,133.35,133.28,133.29,9487.0,115.578,115.604,115.5433,115.552,9487.0
2016-05-10 13:35:00,133.28,133.31,133.19,133.2,12020.0,115.5433,115.5693,115.4653,115.4739,12020.0
2016-05-10 13:40:00,133.21,133.29,133.21,133.28,8237.0,115.4826,115.552,115.4826,115.5433,8237.0
2016-05-10 13:45:00,133.28,133.33,133.24,133.33,9151.0,115.5433,115.5866,115.5086,115.5866,9151.0
2016-05-10 13:50:00,133.32,133.36,133.3,133.32,11386.0,115.578,115.6126,115.5606,115.578,11386.0
2016-05-10 13:55:00,133.32,133.32,133.22,133.22,16652.0,115.578,115.578,115.4913,115.4913,16652.0
2016-05-10 14:00:00,133.21,133.33,133.21,133.31,20376.0,115.4826,115.5866,115.4826,115.5693,20376.0
2016-05-10 14:05:00,133.31,133.4,133.29,133.35,13750.0,115.5693,115.6473,115.552,115.604,13750.0
2016-05-10 14:10:00,133.34,133.34,133.22,133.22,25534.0,115.5953,115.5953,115.4913,115.4913,25534.0
2016-05-10 14:15:00,133.23,133.27,133.21,133.22,25370.0,115.4999,115.5346,115.4826,115.4913,25370.0
2016-05-10 14:20:00,133.22,133.27,133.19,133.25,11187.0,115.4913,115.5346,115.4653,115.5173,11187.0
2016-05-10 14:25:00,133.27,133.3,133.24,133.25,15490.0,115.5346,115.5606,115.5086,115.5173,15490.0
2016-05-10 14:30:00,133.23,133.3,133.18,133.26,26249.0,115.4999,115.5606,115.4566,115.5259,26249.0
2016-05-10 14:35:00,133.27,133.31,133.22,133.23,15389.0,115.5346,115.5693,115.4913,115.4999,15389.0
2016-05-10 14:40:00,133.25,133.42,133.24,133.38,19097.0,115.5173,115.6647,115.5086,115.63,19097.0
2016-05-10 14:45:00,133.38,133.43,133.28,133.28,15653.0,115.63,115.6733,115.5433,115.5433,15653.0
2016-05-10 14:50:00,133.28,133.4,133.24,133.38,18546.0,115.5433,115.6473,115.5086,115.63,18546.0
2016-05-10 14:55:00,133.38,133.39,133.31,133.36,16178.0,115.63,115.6386,115.5693,115.6126,16178.0
2016-05-10 15:00:00,133.35,133.49,133.3,133.43,39722.0,115.604,115.7253,115.5606,115.6733,39722.0
2016-05-10 15:05:00,133.42,133.47,133.37,133.47,26955.0,115.6647,115.708,115.6213,115.708,26955.0
2016-05-10 15:10:00,133.46,133.53,133.44,133.46,27716.0,115.6993,115.76,115.682,115.6993,27716.0
2016-05-10 15:15:00,133.45,133.48,133.37,133.4,43031.0,115.6907,115.7167,115.6213,115.6473,43031.0
2016-05-10 15:20:00,133.4,133.48,133.34,133.43,28902.0,115.6473,115.7167,115.5953,115.6733,28902.0
2016-05-10 15:25:00,133.44,133.53,133.41,133.45,27986.0,115.682,115.76,115.656,115.6907,27986.0
2016-05-10 15:30:00,133.44,133.45,133.33,133.36,29734.0,115.682,115.6907,115.5866,115.6126,29734.0
2016-05-10 15:35:00,133.36,133.41,133.33,133.4,24586.0,115.6126,115.656,115.5866,115.6473,24586.0
2016-05-10 15:40:00,133.4,133.59,133.38,133.56,30897.0,115.6473,115.812,115.63,115.786,30897.0
2016-05-10 15:45:00,133.57,133.57,133.42,133.45,45849.0,115.7947,115.7947,115.6647,115.6907,45849.0
2016-05-10 15:50:00,133.45,133.55,133.44,133.44,45644.0,115.6907,115.7774,115.682,115.682,45644.0
2016-05-10 15:55:00,133.44,133.58,133.44,133.55,95653.0,115.682,115.8034,115.682,115.7774,95653.0
2016-05-11 09:30:00,133.74,134.0,133.12,133.2,61029.0,115.9421,116.1675,115.4046,115.4739,61029.0
2016-05-11 09:35:00,133.21,133.31,132.4,132.51,41534.0,115.4826,115.5693,114.7804,114.8758,41534.0
2016-05-11 09:40:00,132.6,133.03,132.59,132.95,40468.0,114.9538,115.3266,114.9451,115.2572,40468.0
2016-05-11 09:45:00,132.95,133.19,132.85,133.06,22574.0,115.2572,115.4653,115.1705,115.3526,22574.0
2016-05-11 09:50:00,133.08,133.33,132.92,133.24,40352.0,115.3699,115.5866,115.2312,115.5086,40352.0
2016-05-11 09:55:00,133.27,133.31,132.9,132.91,41830.0,115.5346,115.5693,115.2139,115.2225,41830.0
2016-05-11 10:00:00,132.93,132.93,132.44,132.48,76401.0,115.2399,115.2399,114.8151,114.8497,76401.0
2016-05-11 10:05:00,132.51,132.65,132.44,132.48,51612.0,114.8758,114.9971,114.8151,114.8497,51612.0
2016-05-11 10:10:00,132.48,132.81,132.31,132.81,46291.0,114.8497,115.1358,114.7024,115.1358,46291.0
2016-05-11 10:15:00,132.82,132.82,132.52,132.52,17531.0,115.1445,115.1445,114.8844,114.8844,17531.0
2016-05-11 10:20:00,132.56,132.67,132.52,132.58,20432.0,114.9191,115.0145,114.8844,114.9364,20432.0
2016-05-11 10:25:00,132.57,132.69,132.46,132.5,19828.0,114.9278,115.0318,114.8324,114.8671,19828.0
2016-05-11 10:30:00,132.52,132.67,132.5,132.62,25293.0,114.8844,115.0145,114.8671,114.9711,25293.0
2016-05-11 10:35:00,132.59,132.65,132.44,132.44,20239.0,114.9451,114.9971,114.8151,114.8151,20239.0
2016-05-11 10:40:00,132.47,132.58,132.37,132.4,20016.0,114.8411,114.9364,114.7544,114.7804,20016.0
2016-05-11 10:45:00,132.42,132.43,132.32,132.33,19914.0,114.7977,114.8064,114.711,114.7197,19914.0
2016-05-11 10:50:00,132.34,132.34,132.15,132.24,18102.0,114.7284,114.7284,114.5637,114.6417,18102.0
2016-05-11 10:55:00,132.22,132.32,132.2,132.2,18339.0,114.6243,114.711,114.607,114.607,18339.0
2016-05-11 11:00:00,132.21,132.21,131.95,131.98,26433.0,114.6157,114.6157,114.3903,114.4163,26433.0
2016-05-11 11:05:00,132.0,132.0,131.78,131.99,39327.0,114.4336,114.4336,114.2429,114.425,39327.0
2016-05-11 11:10:00,132.03,132.03,131.91,131.95,18400.0,114.4596,114.4596,114.3556,114.3903,18400.0
2016-05-11 11:15:00,131.95,132.03,131.92,132.0,26763.0,114.3903,114.4596,114.3643,114.4336,26763.0
2016-05-11 11:20:00,131.99,132.01,131.93,131.97,22047.0,114.425,114.4423,114.3729,114.4076,22047.0
2016-05-11 11:25:00,131.95,131.98,131.89,131.94,12744.0,114.3903,114.4163,114.3383,114.3816,12744.0
2016-05-11 11:30:00,131.95,131.98,131.85,131.91,19830.0,114.3903,114.4163,114.3036,114.3556,19830.0
2016-05-11 11:35:00,131.92,131.99,131.86,131.88,17145.0,114.3643,114.425,114.3123,114.3296,17145.0
2016-05-11 11:40:00,131.9,131.93,131.84,131.85,17950.0,114.3469,114.3729,114.2949,114.3036,17950.0
2016-05-11 11:45:00,131.84,131.84,131.71,131.73,11961.0,114.2949,114.2949,114.1822,114.1996,11961.0
2016-05-11 11:50:00,131.73,131.78,131.6,131.73,18160.0,114.1996,114.2429,114.0869,114.1996,18160.0
2016-05-11 11:55:00,131.73,131.76,131.58,131.68,13379.0,114.1996,114.2256,114.0695,114.1562,13379.0
2016-05-11 12:00:00,131.67,131.75,131.65,131.72,15393.0,114.1475,114.2169,114.1302,114.1909,15393.0
2016-05-11 12:05:00,131.73,131.78,131.58,131.74,40021.0,114.1996,114.2429,114.0695,114.2082,40021.0
2016-05-11 12:10:00,131.75,131.89,131.74,131.89,13934.0,114.2169,114.3383,114.2082,114.3383,13934.0
2016-05-11 12:15:00,131.86,131.89,131.74,131.76,15742.0,114.3123,114.3383,114.2082,114.2256,15742.0
2016-05-11 12:20:00,131.76,131.8,131.72,131.77,11812.0,114.2256,114.2602,114.1909,114.2342,11812.0
2016-05-11 12:25:00,131.79,131.81,131.72,131.74,11614.0,114.2516,114.2689,114.1909,114.2082,11614.0
2016-05-11 12:30:00,131.73,131.85,131.73,131.8,12876.0,114.1996,114.3036,114.1996,114.2602,12876.0
2016-05-11 12:35:00,131.8,131.85,131.76,131.82,13353.0,114.2602,114.3036,114.2256,114.2776,13353.0
2016-05-11 12:40:00,131.86,131.86,131.77,131.78,21737.0,114.3123,114.3123,114.2342,114.2429,21737.0
2016-05-11 12:45:00,131.77,131.79,131.7,131.7,14740.0,114.2342,114.2516,114.1736,114.1736,14740.0
2016-05-11 12:50:00,131.71,131.72,131.6,131.7,12350.0,114.1822,114.1909,114.0869,114.1736,12350.0
2016-05-11 12:55:00,131.69,131.7,131.52,131.53,19553.0,114.1649,114.1736,114.0175,114.0262,19553.0
2016-05-11 13:00:00,131.53,131.54,131.44,131.45,23134.0,114.0262,114.0348,113.9482,113.9568,23134.0
2016-05-11 13:05:00,131.45,131.52,131.41,131.46,17983.0,113.9568,114.0175,113.9221,113.9655,17983.0
2016-05-11 13:10:00,131.45,131.46,131.31,131.33,23886.0,113.9568,113.9655,113.8355,113.8528,23886.0
2016-05-11 13:15:00,131.33,131.33,131.13,131.15,25253.0,113.8528,113.8528,113.6794,113.6967,25253.0
2016-05-11 13:20:00,131.14,131.15,131.02,131.02,30530.0,113.6881,113.6967,113.584,113.584,30530.0
2016-05-11 13:25:00,131.02,131.07,130.87,130.91,60351.0,113.584,113.6274,113.454,113.4887,60351.0
2016-05-11 13:30:00,130.91,131.32,130.88,131.32,34348.0,113.4887,113.8441,113.4627,113.8441,34348.0
2016-05-11 13:35:00,131.29,131.34,131.2,131.31,23150.0,113.8181,113.8615,113.7401,113.8355,23150.0
2016-05-11 13:40:00,131.32,131.32,131.22,131.31,18252.0,113.8441,113.8441,113.7574,113.8355,18252.0
2016-05-11 13:45:00,131.31,131.4,131.31,131.32,16532.0,113.8355,113.9135,113.8355,113.8441,16532.0
2016-05-11 13:50:00,131.31,131.37,131.23,131.26,16445.0,113.8355,113.8875,113.7661,113.7921,16445.0
2016-05-11 13:55:00,131.28,131.32,131.14,131.14,12806.0,113.8094,113.8441,113.6881,113.6881,12806.0
2016-05-11 14:00:00,131.13,131.14,130.98,131.14,25723.0,113.6794,113.6881,113.5494,113.6881,25723.0
2016-05-11 14:05:00,131.15,131.15,131.03,131.07,14461.0,113.6967,113.6967,113.5927,113.6274,14461.0
2016-05-11 14:10:00,131.07,131.09,131.01,131.04,11290.0,113.6274,113.6447,113.5754,113.6014,11290.0
2016-05-11 14:15:00,131.06,131.06,130.73,130.75,44412.0,113.6187,113.6187,113.3326,113.35,44412.0
2016-05-11 14:20:00,130.76,130.93,130.62,130.93,35391.0,113.3586,113.506,113.2373,113.506,35391.0
2016-05-11 14:25:00,130.93,130.93,130.78,130.89,20009.0,113.506,113.506,113.376,113.4713,20009.0
2016-05-11 14:30:00,130.89,130.89,130.71,130.77,35796.0,113.4713,113.4713,113.3153,113.3673,35796.0
2016-05-11 14:35:00,130.78,130.89,130.76,130.76,30460.0,113.376,113.4713,113.3586,113.3586,30460.0
2016-05-11 14:40:00,130.76,130.81,130.71,130.71,27358.0,113.3586,113.402,113.3153,113.3153,27358.0
2016-05-11 14:45:00,130.71,130.72,130.58,130.71,22329.0,113.3153,113.324,113.2026,113.3153,22329.0
2016-05-11 14:50:00,130.73,130.82,130.68,130.8,19482.0,113.3326,113.4107,113.2893,113.3933,19482.0
2016-05-11 14:55:00,130.8,130.86,130.74,130.86,18444.0,113.3933,113.4453,113.3413,113.4453,18444.0
2016-05-11 15:00:00,130.9,130.93,130.69,130.76,42728.0,113.48,113.506,113.298,113.3586,42728.0
2016-05-11 15:05:00,130.75,130.93,130.72,130.89,33266.0,113.35,113.506,113.324,113.4713,33266.0
2016-05-11 15:10:00,130.9,131.07,130.86,131.02,41747.0,113.48,113.6274,113.4453,113.584,41747.0
2016-05-11 15:15:00,131.03,131.06,130.96,131.02,51480.0,113.5927,113.6187,113.532,113.584,51480.0
2016-05-11 15:20:00,131.01,131.03,130.91,131.03,57799.0,113.5754,113.5927,113.4887,113.5927,57799.0
2016-05-11 15:25:00,131.02,131.13,130.98,131.01,79991.0,113.584,113.6794,113.5494,113.5754,79991.0
2016-05-11 15:30:00,131.0,131.02,130.91,130.99,88274.0,113.5667,113.584,113.4887,113.558,88274.0
2016-05-11 15:35:00,131.0,131.0,130.9,130.94,71121.0,113.5667,113.5667,113.48,113.5147,71121.0
2016-05-11 15:40:00,130.94,130.94,130.79,130.82,52910.0,113.5147,113.5147,113.3847,113.4107,52910.0
2016-05-11 15:45:00,130.8,130.89,130.72,130.73,94597.0,113.3933,113.4713,113.324,113.3326,94597.0
2016-05-11 15:50:00,130.73,130.74,130.64,130.71,104088.0,113.3326,113.3413,113.2546,113.3153,104088.0
2016-05-11 15:55:00,130.71,130.9,130.7,130.73,184303.0,113.3153,113.48,113.3066,113.3326,184303.0
2016-05-12 09:30:00,131.0,131.29,130.64,130.84,44539.0,113.5667,113.8181,113.2546,113.428,44539.0
2016-05-12 09:35:00,130.78,130.85,130.5,130.6,23932.0,113.376,113.4367,113.1332,113.2199,23932.0
2016-05-12 09:40:00,130.53,130.72,130.53,130.67,62508.0,113.1593,113.324,113.1593,113.2806,62508.0
2016-05-12 09:45:00,130.7,130.96,130.5,130.66,19234.0,113.3066,113.532,113.1332,113.272,19234.0
2016-05-12 09:50:00,130.59,130.95,130.57,130.84,16181.0,113.2113,113.5234,113.1939,113.428,16181.0
2016-05-12 09:55:00,130.83,131.07,130.74,130.75,34403.0,113.4193,113.6274,113.3413,113.35,34403.0
2016-05-12 10:00:00,130.72,130.8,130.43,130.47,17204.0,113.324,113.3933,113.0726,113.1072,17204.0
2016-05-12 10:05:00,130.48,130.55,130.28,130.39,20590.0,113.1159,113.1766,112.9425,113.0379,20590.0
2016-05-12 10:10:00,130.4,130.56,130.36,130.51,22928.0,113.0466,113.1853,113.0119,113.1419,22928.0
2016-05-12 10:15:00,130.52,130.52,130.2,130.25,14598.0,113.1506,113.1506,112.8732,112.9165,14598.0
2016-05-12 10:20:00,130.23,130.3,130.03,130.06,27314.0,112.8992,112.9599,112.7258,112.7518,27314.0
2016-05-12 10:25:00,130.04,130.23,129.97,129.99,67042.0,112.7345,112.8992,112.6738,112.6911,67042.0
2016-05-12 10:30:00,129.98,130.11,129.94,130.01,54749.0,112.6824,112.7951,112.6478,112.7085,54749.0
2016-05-12 10:35:00,130.04,130.07,129.94,129.97,34742.0,112.7345,112.7605,112.6478,112.6738,34742.0
2016-05-12 10:40:00,129.96,130.01,129.78,129.78,25783.0,112.6651,112.7085,112.5091,112.5091,25783.0
2016-05-12 10:45:00,129.76,129.87,129.72,129.85,17951.0,112.4917,112.5871,112.457,112.5697,17951.0
2016-05-12 10:50:00,129.87,129.99,129.82,129.83,22101.0,112.5871,112.6911,112.5437,112.5524,22101.0
2016-05-12 10:55:00,129.82,129.95,129.79,129.91,25676.0,112.5437,112.6564,112.5177,112.6218,25676.0
2016-05-12 11:00:00,129.92,130.01,129.75,129.82,28367.0,112.6304,112.7085,112.4831,112.5437,28367.0
2016-05-12 11:05:00,129.82,129.95,129.75,129.85,21961.0,112.5437,112.6564,112.4831,112.5697,21961.0
2016-05-12 11:10:00,129.84,130.02,129.84,130.02,11312.0,112.5611,112.7171,112.5611,112.7171,11312.0
2016-05-12 11:15:00,130.04,130.07,129.82,129.96,19559.0,112.7345,112.7605,112.5437,112.6651,19559.0
2016-05-12 11:20:00,130.01,130.08,129.94,129.98,15737.0,112.7085,112.7691,112.6478,112.6824,15737.0
2016-05-12 11:25:00,130.01,130.05,129.84,129.88,13919.0,112.7085,112.7431,112.5611,112.5958,13919.0
2016-05-12 11:30:00,129.87,129.93,129.8,129.9,13268.0,112.5871,112.6391,112.5264,112.6131,13268.0
2016-05-12 11:35:00,129.94,129.94,129.71,129.83,14154.0,112.6478,112.6478,112.4484,112.5524,14154.0
2016-05-12 11:40:00,129.87,129.89,129.78,129.84,22290.0,112.5871,112.6044,112.5091,112.5611,22290.0
2016-05-12 11:45:00,129.91,129.92,129.68,129.69,20454.0,112.6218,112.6304,112.4224,112.431,20454.0
2016-05-12 11:50:00,129.72,129.72,129.62,129.67,9460.0,112.457,112.457,112.3704,112.4137,9460.0
2016-05-12 11:55:00,129.66,129.68,129.52,129.61,17116.0,112.405,112.4224,112.2837,112.3617,17116.0
2016-05-12 12:00:00,129.61,129.62,129.51,129.51,16594.0,112.3617,112.3704,112.275,112.275,16594.0
2016-05-12 12:05:00,129.55,129.59,129.41,129.52,14983.0,112.3097,112.3443,112.1883,112.2837,14983.0
2016-05-12 12:10:00,129.5,129.59,129.47,129.54,12920.0,112.2663,112.3443,112.2403,112.301,12920.0
2016-05-12 12:15:00,129.55,129.57,129.0,129.08,93671.0,112.3097,112.327,111.8329,111.9022,93671.0
2016-05-12 12:20:00,129.1,129.12,128.75,129.02,32643.0,111.9196,111.9369,111.6161,111.8502,32643.0
2016-05-12 12:25:00,129.07,129.18,128.88,129.13,29821.0,111.8935,111.9889,111.7288,111.9456,29821.0
2016-05-12 12:30:00,129.16,129.29,129.13,129.18,18389.0,111.9716,112.0843,111.9456,111.9889,18389.0
2016-05-12 12:35:00,129.14,129.16,128.91,129.1,18245.0,111.9542,111.9716,111.7548,111.9196,18245.0
2016-05-12 12:40:00,129.1,129.33,129.05,129.28,16080.0,111.9196,112.1189,111.8762,112.0756,16080.0
2016-05-12 12:45:00,129.28,129.43,129.22,129.43,16229.0,112.0756,112.2056,112.0236,112.2056,16229.0
2016-05-12 12:50:00,129.43,129.43,129.15,129.16,15034.0,112.2056,112.2056,111.9629,111.9716,15034.0
2016-05-12 12:55:00,129.18,129.49,129.17,129.43,17190.0,111.9889,112.2577,111.9802,112.2056,17190.0
2016-05-12 13:00:00,129.42,129.54,129.31,129.39,15019.0,112.197,112.301,112.1016,112.171,15019.0
2016-05-12 13:05:00,129.38,129.49,129.36,129.42,12361.0,112.1623,112.2577,112.145,112.197,12361.0
2016-05-12 13:10:00,129.41,129.45,129.25,129.39,17046.0,112.1883,112.223,112.0496,112.171,17046.0
2016-05-12 13:15:00,129.36,129.43,129.22,129.23,20852.0,112.145,112.2056,112.0236,112.0323,20852.0
2016-05-12 13:20:00,129.29,129.41,129.27,129.39,19837.0,112.0843,112.1883,112.0669,112.171,19837.0
2016-05-12 13:25:00,129.38,129.45,129.34,129.37,19249.0,112.1623,112.223,112.1276,112.1536,19249.0
2016-05-12 13:30:00,129.37,129.49,129.31,129.37,27527.0,112.1536,112.2577,112.1016,112.1536,27527.0
2016-05-12 13:35:00,129.37,129.37,129.1,129.14,18753.0,112.1536,112.1536,111.9196,111.9542,18753.0
2016-05-12 13:40:00,129.12,129.27,129.09,129.23,14057.0,111.9369,112.0669,111.9109,112.0323,14057.0
2016-05-12 13:45:00,129.25,129.42,129.23,129.31,27197.0,112.0496,112.197,112.0323,112.1016,27197.0
2016-05-12 13:50:00,129.3,129.3,129.15,129.16,16365.0,112.0929,112.0929,111.9629,111.9716,16365.0
2016-05-12 13:55:00,129.18,129.35,129.17,129.31,42382.0,111.9889,112.1363,111.9802,112.1016,42382.0
2016-05-12 14:00:00,129.33,129.4,129.03,129.16,45601.0,112.1189,112.1796,111.8589,111.9716,45601.0
2016-05-12 14:05:00,129.16,129.35,129.16,129.35,21559.0,111.9716,112.1363,111.9716,112.1363,21559.0
2016-05-12 14:10:00,129.34,129.65,129.29,129.65,64426.0,112.1276,112.3964,112.0843,112.3964,64426.0
2016-05-12 14:15:00,129.68,129.71,129.54,129.65,41879.0,112.4224,112.4484,112.301,112.3964,41879.0
2016-05-12 14:20:00,129.66,129.76,129.59,129.69,36873.0,112.405,112.4917,112.3443,112.431,36873.0
2016-05-12 14:25:00,129.7,129.83,129.65,129.8,30100.0,112.4397,112.5524,112.3964,112.5264,30100.0
2016-05-12 14:30:00,129.8,129.8,129.65,129.65,26771.0,112.5264,112.5264,112.3964,112.3964,26771.0
2016-05-12 14:35:00,129.66,129.76,129.66,129.73,31005.0,112.405,112.4917,112.405,112.4657,31005.0
2016-05-12 14:40:00,129.73,129.83,129.71,129.75,51491.0,112.4657,112.5524,112.4484,112.4831,51491.0
2016-05-12 14:45:00,129.75,130.15,129.68,130.13,84236.0,112.4831,112.8298,112.4224,112.8125,84236.0
2016-05-12 14:50:00,130.1,130.35,130.07,130.31,26551.0,112.7865,113.0032,112.7605,112.9685,26551.0
2016-05-12 14:55:00,130.32,130.37,130.27,130.27,33752.0,112.9772,113.0205,112.9339,112.9339,33752.0
2016-05-12 15:00:00,130.27,130.27,130.15,130.16,27825.0,112.9339,112.9339,112.8298,112.8385,27825.0
2016-05-12 15:05:00,130.16,130.18,129.95,129.96,51420.0,112.8385,112.8558,112.6564,112.6651,51420.0
2016-05-12 15:10:00,129.95,130.1,129.95,130.05,26837.0,112.6564,112.7865,112.6564,112.7431,26837.0
2016-05-12 15:15:00,130.05,130.09,129.96,129.97,32726.0,112.7431,112.7778,112.6651,112.6738,32726.0
2016-05-12 15:20:00,129.96,129.96,129.83,129.86,33949.0,112.6651,112.6651,112.5524,112.5784,33949.0
2016-05-12 15:25:00,129.86,129.95,129.74,129.95,47967.0,112.5784,112.6564,112.4744,112.6564,47967.0
2016-05-12 15:30:00,129.94,130.0,129.77,129.78,35981.0,112.6478,112.6998,112.5004,112.5091,35981.0
2016-05-12 15:35:00,129.78,129.92,129.76,129.83,43190.0,112.5091,112.6304,112.4917,112.5524,43190.0
2016-05-12 15:40:00,129.84,129.92,129.71,129.73,55316.0,112.5611,112.6304,112.4484,112.4657,55316.0
2016-05-12 15:45:00,129.72,129.83,129.71,129.8,64686.0,112.457,112.5524,112.4484,112.5264,64686.0
2016-05-12 15:50:00,129.79,129.8,129.56,129.62,86055.0,112.5177,112.5264,112.3183,112.3704,86055.0
2016-05-12 15:55:00,129.63,129.74,129.54,129.74,139182.0,112.379,112.4744,112.301,112.4744,139182.0
2016-05-13 09:30:00,129.1,129.67,128.82,128.85,72399.0,111.9196,112.4137,111.6768,111.7028,72399.0
2016-05-13 09:35:00,128.85,129.24,128.78,129.16,50291.0,111.7028,112.0409,111.6421,111.9716,50291.0
2016-05-13 09:40:00,129.14,129.57,129.0,129.57,94695.0,111.9542,112.327,111.8329,112.327,94695.0
2016-05-13 09:45:00,129.6,129.8,129.11,129.18,43291.0,112.353,112.5264,111.9282,111.9889,43291.0
2016-05-13 09:50:00,129.17,129.24,128.77,129.2,48278.0,111.9802,112.0409,111.6335,112.0062,48278.0
2016-05-13 09:55:00,129.19,129.72,129.19,129.62,28025.0,111.9976,112.457,111.9976,112.3704,28025.0
2016-05-13 10:00:00,129.72,130.0,129.7,129.94,58899.0,112.457,112.6998,112.4397,112.6478,58899.0
2016-05-13 10:05:00,129.9,130.03,129.41,129.45,86117.0,112.6131,112.7258,112.1883,112.223,86117.0
2016-05-13 10:10:00,129.44,129.44,129.08,129.22,15814.0,112.2143,112.2143,111.9022,112.0236,15814.0
2016-05-13 10:15:00,129.21,129.21,128.99,129.15,30301.0,112.0149,112.0149,111.8242,111.9629,30301.0
2016-05-13 10:20:00,129.19,129.19,128.96,129.14,25180.0,111.9976,111.9976,111.7982,111.9542,25180.0
2016-05-13 10:25:00,129.12,129.46,129.09,129.36,25609.0,111.9369,112.2316,111.9109,112.145,25609.0
2016-05-13 10:30:00,129.32,129.48,129.26,129.47,21997.0,112.1103,112.249,112.0583,112.2403,21997.0
2016-05-13 10:35:00,129.5,129.52,129.28,129.28,15222.0,112.2663,112.2837,112.0756,112.0756,15222.0
2016-05-13 10:40:00,129.29,129.35,128.76,128.95,25960.0,112.0843,112.1363,111.6248,111.7895,25960.0
2016-05-13 10:45:00,128.96,129.09,128.86,129.08,28356.0,111.7982,111.9109,111.7115,111.9022,28356.0
2016-05-13 10:50:00,129.08,129.34,128.93,129.12,37664.0,111.9022,112.1276,111.7722,111.9369,37664.0
2016-05-13 10:55:00,129.09,129.09,128.55,128.8,42526.0,111.9109,111.9109,111.4427,111.6595,42526.0
2016-05-13 11:00:00,128.82,128.95,128.65,128.84,31866.0,111.6768,111.7895,111.5294,111.6942,31866.0
2016-05-13 11:05:00,128.81,128.96,128.79,128.92,30635.0,111.6681,111.7982,111.6508,111.7635,30635.0
2016-05-13 11:10:00,128.99,129.03,128.8,128.9,16791.0,111.8242,111.8589,111.6595,111.7462,16791.0
2016-05-13 11:15:00,128.9,129.31,128.86,129.29,32044.0,111.7462,112.1016,111.7115,112.0843,32044.0
2016-05-13 11:20:00,129.31,129.33,128.97,129.1,26051.0,112.1016,112.1189,111.8069,111.9196,26051.0
2016-05-13 11:25:00,129.1,129.54,129.1,129.51,19512.0,111.9196,112.301,111.9196,112.275,19512.0
2016-05-13 11:30:00,129.52,129.67,129.47,129.61,12315.0,112.2837,112.4137,112.2403,112.3617,12315.0
2016-05-13 11:35:00,129.59,129.61,129.43,129.53,12278.0,112.3443,112.3617,112.2056,112.2923,12278.0
2016-05-13 11:40:00,129.54,129.63,129.5,129.59,15617.0,112.301,112.379,112.2663,112.3443,15617.0
2016-05-13 11:45:00,129.57,129.63,129.55,129.56,15777.0,112.327,112.379,112.3097,112.3183,15777.0
2016-05-13 11:50:00,129.54,129.68,129.35,129.67,20017.0,112.301,112.4224,112.1363,112.4137,20017.0
2016-05-13 11:55:00,129.63,129.64,129.41,129.5,20515.0,112.379,112.3877,112.1883,112.2663,20515.0
2016-05-13 12:00:00,129.51,129.64,129.49,129.49,18857.0,112.275,112.3877,112.2577,112.2577,18857.0
2016-05-13 12:05:00,129.52,129.7,129.51,129.6,18714.0,112.2837,112.4397,112.275,112.353,18714.0
2016-05-13 12:10:00,129.61,129.63,129.54,129.54,20488.0,112.3617,112.379,112.301,112.301,20488.0
2016-05-13 12:15:00,129.54,129.58,129.46,129.54,28713.0,112.301,112.3357,112.2316,112.301,28713.0
2016-05-13 12:20:00,129.52,129.56,129.47,129.52,27774.0,112.2837,112.3183,112.2403,112.2837,27774.0
2016-05-13 12:25:00,129.55,129.56,129.47,129.52,18726.0,112.3097,112.3183,112.2403,112.2837,18726.0
2016-05-13 12:30:00,129.48,129.59,129.47,129.55,19584.0,112.249,112.3443,112.2403,112.3097,19584.0
2016-05-13 12:35:00,129.55,129.62,129.45,129.53,17998.0,112.3097,112.3704,112.223,112.2923,17998.0
2016-05-13 12:40:00,129.51,129.51,129.29,129.29,14001.0,112.275,112.275,112.0843,112.0843,14001.0
2016-05-13 12:45:00,129.29,129.47,129.21,129.45,16043.0,112.0843,112.2403,112.0149,112.223,16043.0
2016-05-13 12:50:00,129.48,129.5,129.35,129.35,6773.0,112.249,112.2663,112.1363,112.1363,6773.0
2016-05-13 12:55:00,129.35,129.47,129.28,129.33,11057.0,112.1363,112.2403,112.0756,112.1189,11057.0
2016-05-13 13:00:00,129.3,129.46,129.23,129.44,13534.0,112.0929,112.2316,112.0323,112.2143,13534.0
2016-05-13 13:05:00,129.41,129.48,129.34,129.42,13740.0,112.1883,112.249,112.1276,112.197,13740.0
2016-05-13 13:10:00,129.4,129.44,129.34,129.41,10170.0,112.1796,112.2143,112.1276,112.1883,10170.0
2016-05-13 13:15:00,129.4,129.47,129.38,129.39,17223.0,112.1796,112.2403,112.1623,112.171,17223.0
2016-05-13 13:20:00,129.38,129.5,129.32,129.36,18113.0,112.1623,112.2663,112.1103,112.145,18113.0
2016-05-13 13:25:00,129.34,129.5,129.32,129.47,14789.0,112.1276,112.2663,112.1103,112.2403,14789.0
2016-05-13 13:30:00,129.45,129.54,129.38,129.48,25887.0,112.223,112.301,112.1623,112.249,25887.0
2016-05-13 13:35:00,129.5,129.5,129.35,129.36,28980.0,112.2663,112.2663,112.1363,112.145,28980.0
2016-05-13 13:40:00,129.35,129.38,129.18,129.22,31664.0,112.1363,112.1623,111.9889,112.0236,31664.0
2016-05-13 13:45:00,129.27,129.34,129.17,129.17,26139.0,112.0669,112.1276,111.9802,111.9802,26139.0
2016-05-13 13:50:00,129.15,129.18,128.86,128.91,45488.0,111.9629,111.9889,111.7115,111.7548,45488.0
2016-05-13 13:55:00,128.91,128.97,128.89,128.95,20585.0,111.7548,111.8069,111.7375,111.7895,20585.0
2016-05-13 14:00:00,128.95,129.16,128.9,129.12,21094.0,111.7895,111.9716,111.7462,111.9369,21094.0
2016-05-13 14:05:00,129.1,129.19,129.03,129.15,13979.0,111.9196,111.9976,111.8589,111.9629,13979.0
2016-05-13 14:10:00,129.16,129.34,129.11,129.33,23202.0,111.9716,112.1276,111.9282,112.1189,23202.0
2016-05-13 14:15:00,129.34,129.37,129.2,129.3,24829.0,112.1276,112.1536,112.0062,112.0929,24829.0
2016-05-13 14:20:00,129.28,129.28,128.99,129.06,33592.0,112.0756,112.0756,111.8242,111.8849,33592.0
2016-05-13 14:25:00,129.04,129.13,128.97,129.05,17757.0,111.8675,111.9456,111.8069,111.8762,17757.0
2016-05-13 14:30:00,129.02,129.07,128.9,129.04,23313.0,111.8502,111.8935,111.7462,111.8675,23313.0
2016-05-13 14:35:00,129.05,129.13,128.98,129.05,25678.0,111.8762,111.9456,111.8155,111.8762,25678.0
2016-05-13 14:40:00,129.05,129.05,128.91,129.04,43985.0,111.8762,111.8762,111.7548,111.8675,43985.0
2016-05-13 14:45:00,129.06,129.07,128.9,128.92,47736.0,111.8849,111.8935,111.7462,111.7635,47736.0
2016-05-13 14:50:00,128.91,128.91,128.8,128.81,21623.0,111.7548,111.7548,111.6595,111.6681,21623.0
2016-05-13 14:55:00,128.79,128.98,128.76,128.92,15492.0,111.6508,111.8155,111.6248,111.7635,15492.0
2016-05-13 15:00:00,128.93,129.02,128.88,129.02,35602.0,111.7722,111.8502,111.7288,111.8502,35602.0
2016-05-13 15:05:00,128.99,129.04,128.84,128.85,26596.0,111.8242,111.8675,111.6942,111.7028,26596.0
2016-05-13 15:10:00,128.86,129.03,128.83,129.03,23842.0,111.7115,111.8589,111.6855,111.8589,23842.0
2016-05-13 15:15:00,129.05,129.21,129.05,129.19,37925.0,111.8762,112.0149,111.8762,111.9976,37925.0
2016-05-13 15:20:00,129.18,129.21,129.07,129.09,48106.0,111.9889,112.0149,111.8935,111.9109,48106.0
2016-05-13 15:25:00,129.1,129.19,129.08,129.15,34111.0,111.9196,111.9976,111.9022,111.9629,34111.0
2016-05-13 15:30:00,129.16,129.24,128.99,129.03,49278.0,111.9716,112.0409,111.8242,111.8589,49278.0
2016-05-13 15:35:00,129.03,129.19,129.02,129.06,32320.0,111.8589,111.9976,111.8502,111.8849,32320.0
2016-05-13 15:40:00,129.08,129.19,129.03,129.08,56435.0,111.9022,111.9976,111.8589,111.9022,56435.0
2016-05-13 15:45:00,129.05,129.11,128.93,129.1,47587.0,111.8762,111.9282,111.7722,111.9196,47587.0
2016-05-13 15:50:00,129.09,129.09,128.9,128.92,64513.0,111.9109,111.9109,111.7462,111.7635,64513.0
2016-05-13 15:55:00,128.91,129.07,128.9,129.0,104783.0,111.7548,111.8935,111.7462,111.8329,104783.0
2016-05-16 09:30:00,128.75,129.4,128.53,129.36,69943.0,111.6161,112.1796,111.4254,112.145,69943.0
2016-05-16 09:35:00,129.38,129.44,128.98,129.23,16862.0,112.1623,112.2143,111.8155,112.0323,16862.0
2016-05-16 09:40:00,129.09,129.2,128.68,128.86,19648.0,111.9109,112.0062,111.5554,111.7115,19648.0
2016-05-16 09:45:00,128.77,129.23,128.77,129.04,33012.0,111.6335,112.0323,111.6335,111.8675,33012.0
2016-05-16 09:50:00,129.12,129.28,129.01,129.27,8566.0,111.9369,112.0756,111.8415,112.0669,8566.0
2016-05-16 09:55:00,129.25,129.66,129.23,129.65,12637.0,112.0496,112.405,112.0323,112.3964,12637.0
2016-05-16 10:00:00,129.66,129.73,129.35,129.55,18708.0,112.405,112.4657,112.1363,112.3097,18708.0
2016-05-16 10:05:00,129.58,129.79,129.58,129.73,17648.0,112.3357,112.5177,112.3357,112.4657,17648.0
2016-05-16 10:10:00,129.73,129.92,129.73,129.86,16098.0,112.4657,112.6304,112.4657,112.5784,16098.0
2016-05-16 10:15:00,129.89,129.93,129.68,129.9,10736.0,112.6044,112.6391,112.4224,112.6131,10736.0
2016-05-16 10:20:00,129.92,130.07,129.9,130.07,36808.0,112.6304,112.7605,112.6131,112.7605,36808.0
2016-05-16 10:25:00,130.08,130.23,130.02,130.18,18739.0,112.7691,112.8992,112.7171,112.8558,18739.0
2016-05-16 10:30:00,130.2,130.34,130.08,130.31,30036.0,112.8732,112.9945,112.7691,112.9685,30036.0
2016-05-16 10:35:00,130.28,130.34,130.16,130.16,21435.0,112.9425,112.9945,112.8385,112.8385,21435.0
2016-05-16 10:40:00,130.15,130.15,129.92,129.92,20083.0,112.8298,112.8298,112.6304,112.6304,20083.0
2016-05-16 10:45:00,129.9,129.93,129.85,129.85,16694.0,112.6131,112.6391,112.5697,112.5697,16694.0
2016-05-16 10:50:00,129.83,129.95,129.83,129.93,16733.0,112.5524,112.6564,112.5524,112.6391,16733.0
2016-05-16 10:55:00,129.97,130.07,129.88,129.9,8776.0,112.6738,112.7605,112.5958,112.6131,8776.0
2016-05-16 11:00:00,129.92,130.2,129.92,130.08,22072.0,112.6304,112.8732,112.6304,112.7691,22072.0
2016-05-16 11:05:00,130.11,130.11,130.0,130.04,11297.0,112.7951,112.7951,112.6998,112.7345,11297.0
2016-05-16 11:10:00,130.07,130.15,129.98,130.1,15790.0,112.7605,112.8298,112.6824,112.7865,15790.0
2016-05-16 11:15:00,130.09,130.09,129.88,129.93,31685.0,112.7778,112.7778,112.5958,112.6391,31685.0
2016-05-16 11:20:00,129.96,130.24,129.96,130.19,16885.0,112.6651,112.9078,112.6651,112.8645,16885.0
2016-05-16 11:25:00,130.2,130.36,130.14,130.31,18590.0,112.8732,113.0119,112.8212,112.9685,18590.0
2016-05-16 11:30:00,130.29,130.6,130.24,130.47,29432.0,112.9512,113.2199,112.9078,113.1072,29432.0
2016-05-16 11:35:00,130.42,130.43,130.3,130.3,24897.0,113.0639,113.0726,112.9599,112.9599,24897.0
2016-05-16 11:40:00,130.31,130.36,130.2,130.26,35315.0,112.9685,113.0119,112.8732,112.9252,35315.0
2016-05-16 11:45:00,130.25,130.41,130.25,130.33,28303.0,112.9165,113.0552,112.9165,112.9859,28303.0
2016-05-16 11:50:00,130.34,130.44,130.31,130.31,15120.0,112.9945,113.0812,112.9685,112.9685,15120.0
2016-05-16 11:55:00,130.29,130.4,130.27,130.37,9148.0,112.9512,113.0466,112.9339,113.0205,9148.0
2016-05-16 12:00:00,130.42,130.43,130.21,130.24,19800.0,113.0639,113.0726,112.8818,112.9078,19800.0
2016-05-16 12:05:00,130.25,130.37,130.16,130.28,11704.0,112.9165,113.0205,112.8385,112.9425,11704.0
2016-05-16 12:10:00,130.28,130.44,130.28,130.39,10296.0,112.9425,113.0812,112.9425,113.0379,10296.0
2016-05-16 12:15:00,130.4,130.43,130.28,130.28,12702.0,113.0466,113.0726,112.9425,112.9425,12702.0
2016-05-16 12:20:00,130.3,130.35,130.22,130.23,8878.0,112.9599,113.0032,112.8905,112.8992,8878.0
2016-05-16 12:25:00,130.23,130.32,130.2,130.22,8833.0,112.8992,112.9772,112.8732,112.8905,8833.0
2016-05-16 12:30:00,130.24,130.29,130.18,130.26,6716.0,112.9078,112.9512,112.8558,112.9252,6716.0
2016-05-16 12:35:00,130.23,130.27,130.21,130.25,9426.0,112.8992,112.9339,112.8818,112.9165,9426.0
2016-05-16 12:40:00,130.22,130.25,130.15,130.15,10804.0,112.8905,112.9165,112.8298,112.8298,10804.0
2016-05-16 12:45:00,130.16,130.26,130.16,130.22,8786.0,112.8385,112.9252,112.8385,112.8905,8786.0
2016-05-16 12:50:00,130.19,130.4,130.17,130.34,10555.0,112.8645,113.0466,112.8472,112.9945,10555.0
2016-05-16 12:55:00,130.36,130.44,130.33,130.37,5990.0,113.0119,113.0812,112.9859,113.0205,5990.0
2016-05-16 13:00:00,130.41,130.47,130.35,130.39,9414.0,113.0552,113.1072,113.0032,113.0379,9414.0
2016-05-16 13:05:00,130.42,130.47,130.29,130.29,12223.0,113.0639,113.1072,112.9512,112.9512,12223.0
2016-05-16 13:10:00,130.3,130.41,130.3,130.3,4451.0,112.9599,113.0552,112.9599,112.9599,4451.0
2016-05-16 13:15:00,130.31,130.34,130.28,130.33,4975.0,112.9685,112.9945,112.9425,112.9859,4975.0
2016-05-16 13:20:00,130.33,130.33,130.2,130.25,14052.0,112.9859,112.9859,112.8732,112.9165,14052.0
2016-05-16 13:25:00,130.24,130.31,130.24,130.3,5600.0,112.9078,112.9685,112.9078,112.9599,5600.0
2016-05-16 13:30:00,130.31,130.33,130.18,130.25,19002.0,112.9685,112.9859,112.8558,112.9165,19002.0
2016-05-16 13:35:00,130.24,130.29,130.21,130.22,8758.0,112.9078,112.9512,112.8818,112.8905,8758.0
2016-05-16 13:40:00,130.21,130.38,130.05,130.05,13655.0,112.8818,113.0292,112.7431,112.7431,13655.0
2016-05-16 13:45:00,130.03,130.2,129.97,130.2,15150.0,112.7258,112.8732,112.6738,112.8732,15150.0
2016-05-16 13:50:00,130.18,130.24,130.13,130.17,11712.0,112.8558,112.9078,112.8125,112.8472,11712.0
2016-05-16 13:55:00,130.17,130.39,130.17,130.28,17183.0,112.8472,113.0379,112.8472,112.9425,17183.0
2016-05-16 14:00:00,130.3,130.47,130.24,130.38,16368.0,112.9599,113.1072,112.9078,113.0292,16368.0
2016-05-16 14:05:00,130.42,130.54,130.4,130.5,8838.0,113.0639,113.1679,113.0466,113.1332,8838.0
2016-05-16 14:10:00,130.53,130.69,130.52,130.66,15589.0,113.1593,113.298,113.1506,113.272,15589.0
2016-05-16 14:15:00,130.65,130.78,130.59,130.65,30668.0,113.2633,113.376,113.2113,113.2633,30668.0
2016-05-16 14:20:00,130.67,130.76,130.67,130.67,9209.0,113.2806,113.3586,113.2806,113.2806,9209.0
2016-05-16 14:25:00,130.67,130.76,130.62,130.69,10256.0,113.2806,113.3586,113.2373,113.298,10256.0
2016-05-16 14:30:00,130.71,130.79,130.67,130.76,17964.0,113.3153,113.3847,113.2806,113.3586,17964.0
2016-05-16 14:35:00,130.76,130.8,130.6,130.63,15338.0,113.3586,113.3933,113.2199,113.2459,15338.0
2016-05-16 14:40:00,130.63,130.65,130.5,130.52,12909.0,113.2459,113.2633,113.1332,113.1506,12909.0
2016-05-16 14:45:00,130.52,130.59,130.5,130.5,14676.0,113.1506,113.2113,113.1332,113.1332,14676.0
2016-05-16 14:50:00,130.49,130.63,130.49,130.6,15000.0,113.1246,113.2459,113.1246,113.2199,15000.0
2016-05-16 14:55:00,130.62,130.63,130.55,130.6,12608.0,113.2373,113.2459,113.1766,113.2199,12608.0
2016-05-16 15:00:00,130.6,130.68,130.58,130.58,14923.0,113.2199,113.2893,113.2026,113.2026,14923.0
2016-05-16 15:05:00,130.58,130.77,130.58,130.75,13469.0,113.2026,113.3673,113.2026,113.35,13469.0
2016-05-16 15:10:00,130.75,130.75,130.66,130.7,21025.0,113.35,113.35,113.272,113.3066,21025.0
2016-05-16 15:15:00,130.72,130.8,130.71,130.74,17539.0,113.324,113.3933,113.3153,113.3413,17539.0
2016-05-16 15:20:00,130.74,130.86,130.72,130.82,32669.0,113.3413,113.4453,113.324,113.4107,32669.0
2016-05-16 15:25:00,130.82,130.82,130.7,130.74,16305.0,113.4107,113.4107,113.3066,113.3413,16305.0
2016-05-16 15:30:00,130.74,130.76,130.64,130.66,30860.0,113.3413,113.3586,113.2546,113.272,30860.0
2016-05-16 15:35:00,130.67,130.69,130.57,130.67,26104.0,113.2806,113.298,113.1939,113.2806,26104.0
2016-05-16 15:40:00,130.66,130.71,130.59,130.67,25749.0,113.272,113.3153,113.2113,113.2806,25749.0
2016-05-16 15:45:00,130.66,130.79,130.58,130.78,50901.0,113.272,113.3847,113.2026,113.376,50901.0
2016-05-16 15:50:00,130.77,130.77,130.55,130.6,48434.0,113.3673,113.3673,113.1766,113.2199,48434.0
2016-05-16 15:55:00,130.61,130.86,130.55,130.67,146138.0,113.2286,113.4453,113.1766,113.2806,146138.0
2016-05-17 09:30:00,130.57,131.22,130.57,131.12,44748.0,113.1939,113.7574,113.1939,113.6707,44748.0
2016-05-17 09:35:00,131.03,131.17,130.54,130.8,39756.0,113.5927,113.7141,113.1679,113.3933,39756.0
2016-05-17 09:40:00,130.8,130.9,130.42,130.52,27332.0,113.3933,113.48,113.0639,113.1506,27332.0
2016-05-17 09:45:00,130.54,130.55,129.84,130.14,20958.0,113.1679,113.1766,112.5611,112.8212,20958.0
2016-05-17 09:50:00,130.14,130.53,130.07,130.18,26120.0,112.8212,113.1593,112.7605,112.8558,26120.0
2016-05-17 09:55:00,130.11,130.26,129.95,130.26,23789.0,112.7951,112.9252,112.6564,112.9252,23789.0
2016-05-17 10:00:00,130.17,130.28,129.75,129.9,24244.0,112.8472,112.9425,112.4831,112.6131,24244.0
2016-05-17 10:05:00,129.84,129.98,129.74,129.97,14495.0,112.5611,112.6824,112.4744,112.6738,14495.0
2016-05-17 10:10:00,129.98,129.99,129.72,129.89,11519.0,112.6824,112.6911,112.457,112.6044,11519.0
2016-05-17 10:15:00,129.93,130.31,129.89,130.04,20757.0,112.6391,112.9685,112.6044,112.7345,20757.0
2016-05-17 10:20:00,130.09,130.28,129.72,129.75,33491.0,112.7778,112.9425,112.457,112.4831,33491.0
2016-05-17 10:25:00,129.78,129.97,129.58,129.89,16669.0,112.5091,112.6738,112.3357,112.6044,16669.0
2016-05-17 10:30:00,129.91,129.93,129.59,129.78,19677.0,112.6218,112.6391,112.3443,112.5091,19677.0
2016-05-17 10:35:00,129.78,129.9,129.54,129.9,14096.0,112.5091,112.6131,112.301,112.6131,14096.0
2016-05-17 10:40:00,129.86,130.08,129.82,129.99,15268.0,112.5784,112.7691,112.5437,112.6911,15268.0
2016-05-17 10:45:00,129.96,130.23,129.94,130.17,8171.0,112.6651,112.8992,112.6478,112.8472,8171.0
2016-05-17 10:50:00,130.19,130.33,130.19,130.31,10921.0,112.8645,112.9859,112.8645,112.9685,10921.0
2016-05-17 10:55:00,130.34,130.4,130.2,130.34,13171.0,112.9945,113.0466,112.8732,112.9945,13171.0
2016-05-17 11:00:00,130.35,130.38,130.18,130.22,22447.0,113.0032,113.0292,112.8558,112.8905,22447.0
2016-05-17 11:05:00,130.23,130.26,129.95,129.98,30754.0,112.8992,112.9252,112.6564,112.6824,30754.0
2016-05-17 11:10:00,130.02,130.16,130.01,130.14,11318.0,112.7171,112.8385,112.7085,112.8212,11318.0
2016-05-17 11:15:00,130.12,130.39,130.12,130.31,15404.0,112.8038,113.0379,112.8038,112.9685,15404.0
2016-05-17 11:20:00,130.33,130.55,130.32,130.52,9829.0,112.9859,113.1766,112.9772,113.1506,9829.0
2016-05-17 11:25:00,130.52,130.54,130.37,130.39,9977.0,113.1506,113.1679,113.0205,113.0379,9977.0
2016-05-17 11:30:00,130.39,130.45,130.31,130.31,10046.0,113.0379,113.0899,112.9685,112.9685,10046.0
2016-05-17 11:35:00,130.34,130.37,130.24,130.28,8826.0,112.9945,113.0205,112.9078,112.9425,8826.0
2016-05-17 11:40:00,130.28,130.37,130.18,130.25,20667.0,112.9425,113.0205,112.8558,112.9165,20667.0
2016-05-17 11:45:00,130.25,130.35,130.19,130.29,15713.0,112.9165,113.0032,112.8645,112.9512,15713.0
2016-05-17 11:50:00,130.32,130.42,130.27,130.35,10679.0,112.9772,113.0639,112.9339,113.0032,10679.0
2016-05-17 11:55:00,130.37,130.44,130.31,130.33,13799.0,113.0205,113.0812,112.9685,112.9859,13799.0
2016-05-17 12:00:00,130.32,130.32,130.17,130.24,8195.0,112.9772,112.9772,112.8472,112.9078,8195.0
2016-05-17 12:05:00,130.25,130.26,130.14,130.16,7858.0,112.9165,112.9252,112.8212,112.8385,7858.0
2016-05-17 12:10:00,130.18,130.27,130.12,130.21,17439.0,112.8558,112.9339,112.8038,112.8818,17439.0
2016-05-17 12:15:00,130.21,130.21,130.07,130.07,10541.0,112.8818,112.8818,112.7605,112.7605,10541.0
2016-05-17 12:20:00,130.05,130.06,129.98,129.98,6648.0,112.7431,112.7518,112.6824,112.6824,6648.0
2016-05-17 12:25:00,129.98,130.05,129.91,130.05,8431.0,112.6824,112.7431,112.6218,112.7431,8431.0
2016-05-17 12:30:00,130.06,130.15,130.0,130.14,11977.0,112.7518,112.8298,112.6998,112.8212,11977.0
2016-05-17 12:35:00,130.13,130.21,130.09,130.15,8313.0,112.8125,112.8818,112.7778,112.8298,8313.0
2016-05-17 12:40:00,130.12,130.15,130.07,130.08,8656.0,112.8038,112.8298,112.7605,112.7691,8656.0
2016-05-17 12:45:00,130.07,130.11,130.0,130.02,8393.0,112.7605,112.7951,112.6998,112.7171,8393.0
2016-05-17 12:50:00,130.0,130.07,129.9,130.04,10181.0,112.6998,112.7605,112.6131,112.7345,10181.0
2016-05-17 12:55:00,129.98,129.98,129.87,129.93,10179.0,112.6824,112.6824,112.5871,112.6391,10179.0
2016-05-17 13:00:00,129.94,129.96,129.87,129.87,9915.0,112.6478,112.6651,112.5871,112.5871,9915.0
2016-05-17 13:05:00,129.88,129.93,129.82,129.87,8495.0,112.5958,112.6391,112.5437,112.5871,8495.0
2016-05-17 13:10:00,129.85,129.88,129.79,129.87,6165.0,112.5697,112.5958,112.5177,112.5871,6165.0
2016-05-17 13:15:00,129.89,129.94,129.85,129.94,9245.0,112.6044,112.6478,112.5697,112.6478,9245.0
2016-05-17 13:20:00,129.97,130.01,129.9,129.97,6507.0,112.6738,112.7085,112.6131,112.6738,6507.0
2016-05-17 13:25:00,130.0,130.1,129.96,130.05,7643.0,112.6998,112.7865,112.6651,112.7431,7643.0
2016-05-17 13:30:00,130.06,130.19,130.05,130.16,10201.0,112.7518,112.8645,112.7431,112.8385,10201.0
2016-05-17 13:35:00,130.14,130.24,130.14,130.18,7249.0,112.8212,112.9078,112.8212,112.8558,7249.0
2016-05-17 13:40:00,130.16,130.23,130.15,130.17,7538.0,112.8385,112.8992,112.8298,112.8472,7538.0
2016-05-17 13:45:00,130.19,130.22,130.09,130.14,12770.0,112.8645,112.8905,112.7778,112.8212,12770.0
2016-05-17 13:50:00,130.15,130.15,130.02,130.05,12170.0,112.8298,112.8298,112.7171,112.7431,12170.0
2016-05-17 13:55:00,130.06,130.06,129.66,129.66,21104.0,112.7518,112.7518,112.405,112.405,21104.0
2016-05-17 14:00:00,129.63,129.65,129.58,129.59,14410.0,112.379,112.3964,112.3357,112.3443,14410.0
2016-05-17 14:05:00,129.59,129.62,129.53,129.55,16138.0,112.3443,112.3704,112.2923,112.3097,16138.0
2016-05-17 14:10:00,129.54,129.6,129.45,129.58,19448.0,112.301,112.353,112.223,112.3357,19448.0
2016-05-17 14:15:00,129.6,129.62,129.44,129.49,13358.0,112.353,112.3704,112.2143,112.2577,13358.0
2016-05-17 14:20:00,129.52,129.52,129.2,129.2,24685.0,112.2837,112.2837,112.0062,112.0062,24685.0
2016-05-17 14:25:00,129.21,129.21,129.0,129.19,21103.0,112.0149,112.0149,111.8329,111.9976,21103.0
2016-05-17 14:30:00,129.15,129.31,129.11,129.19,21385.0,111.9629,112.1016,111.9282,111.9976,21385.0
2016-05-17 14:35:00,129.2,129.31,129.19,129.25,15541.0,112.0062,112.1016,111.9976,112.0496,15541.0
2016-05-17 14:40:00,129.25,129.29,129.19,129.26,13456.0,112.0496,112.0843,111.9976,112.0583,13456.0
2016-05-17 14:45:00,129.24,129.39,129.22,129.28,18841.0,112.0409,112.171,112.0236,112.0756,18841.0
2016-05-17 14:50:00,129.25,129.31,129.22,129.3,11810.0,112.0496,112.1016,112.0236,112.0929,11810.0
2016-05-17 14:55:00,129.3,129.4,129.19,129.4,12624.0,112.0929,112.1796,111.9976,112.1796,12624.0
2016-05-17 15:00:00,129.37,129.39,129.26,129.28,17287.0,112.1536,112.171,112.0583,112.0756,17287.0
2016-05-17 15:05:00,129.28,129.33,129.26,129.3,17883.0,112.0756,112.1189,112.0583,112.0929,17883.0
2016-05-17 15:10:00,129.28,129.35,129.23,129.25,16497.0,112.0756,112.1363,112.0323,112.0496,16497.0
2016-05-17 15:15:00,129.28,129.28,129.13,129.14,22243.0,112.0756,112.0756,111.9456,111.9542,22243.0
2016-05-17 15:20:00,129.12,129.2,129.09,129.18,14069.0,111.9369,112.0062,111.9109,111.9889,14069.0
2016-05-17 15:25:00,129.17,129.19,128.99,129.17,26193.0,111.9802,111.9976,111.8242,111.9802,26193.0
2016-05-17 15:30:00,129.18,129.26,129.16,129.18,28230.0,111.9889,112.0583,111.9716,111.9889,28230.0
2016-05-17 15:35:00,129.18,129.45,129.18,129.44,40136.0,111.9889,112.223,111.9889,112.2143,40136.0
2016-05-17 15:40:00,129.45,129.46,129.22,129.26,47081.0,112.223,112.2316,112.0236,112.0583,47081.0
2016-05-17 15:45:00,129.27,129.39,129.26,129.28,70315.0,112.0669,112.171,112.0583,112.0756,70315.0
2016-05-17 15:50:00,129.3,129.52,129.28,129.51,64629.0,112.0929,112.2837,112.0756,112.275,64629.0
2016-05-17 15:55:00,129.5,129.68,129.48,129.54,173069.0,112.2663,112.4224,112.249,112.301,173069.0
2016-05-18 09:30:00,129.11,129.55,128.93,129.45,61035.0,111.9282,112.3097,111.7722,112.223,61035.0
2016-05-18 09:35:00,129.45,129.73,128.99,129.0,18794.0,112.223,112.4657,111.8242,111.8329,18794.0
2016-05-18 09:40:00,129.03,129.58,129.03,129.57,11985.0,111.8589,112.3357,111.8589,112.327,11985.0
2016-05-18 09:45:00,129.59,129.84,129.27,129.41,24289.0,112.3443,112.5611,112.0669,112.1883,24289.0
2016-05-18 09:50:00,129.26,129.56,129.26,129.52,15505.0,112.0583,112.3183,112.0583,112.2837,15505.0
2016-05-18 09:55:00,129.52,130.0,129.52,130.0,20979.0,112.2837,112.6998,112.2837,112.6998,20979.0
2016-05-18 10:00:00,130.0,130.03,129.84,129.91,15719.0,112.6998,112.7258,112.5611,112.6218,15719.0
2016-05-18 10:05:00,129.91,130.07,129.77,129.9,20440.0,112.6218,112.7605,112.5004,112.6131,20440.0
2016-05-18 10:10:00,129.94,130.16,129.72,130.15,10792.0,112.6478,112.8385,112.457,112.8298,10792.0
2016-05-18 10:15:00,130.23,130.58,130.18,130.46,27059.0,112.8992,113.2026,112.8558,113.0986,27059.0
2016-05-18 10:20:00,130.48,130.53,130.25,130.53,10770.0,113.1159,113.1593,112.9165,113.1593,10770.0
2016-05-18 10:25:00,130.58,130.8,130.5,130.8,24476.0,113.2026,113.3933,113.1332,113.3933,24476.0
2016-05-18 10:30:00,130.76,130.8,130.46,130.61,31908.0,113.3586,113.3933,113.0986,113.2286,31908.0
2016-05-18 10:35:00,130.62,130.65,130.4,130.44,14824.0,113.2373,113.2633,113.0466,113.0812,14824.0
2016-05-18 10:40:00,130.39,130.44,130.22,130.44,17593.0,113.0379,113.0812,112.8905,113.0812,17593.0
2016-05-18 10:45:00,130.39,130.54,130.37,130.52,21894.0,113.0379,113.1679,113.0205,113.1506,21894.0
2016-05-18 10:50:00,130.54,130.61,130.44,130.61,27261.0,113.1679,113.2286,113.0812,113.2286,27261.0
2016-05-18 10:55:00,130.59,130.77,130.54,130.75,22239.0,113.2113,113.3673,113.1679,113.35,22239.0
2016-05-18 11:00:00,130.75,130.77,130.45,130.49,32132.0,113.35,113.3673,113.0899,113.1246,32132.0
2016-05-18 11:05:00,130.47,130.49,130.17,130.23,19360.0,113.1072,113.1246,112.8472,112.8992,19360.0
2016-05-18 11:10:00,130.25,130.56,130.25,130.51,21066.0,112.9165,113.1853,112.9165,113.1419,21066.0
2016-05-18 11:15:00,130.55,130.67,130.48,130.56,22141.0,113.1766,113.2806,113.1159,113.1853,22141.0
2016-05-18 11:20:00,130.57,130.74,130.46,130.47,21519.0,113.1939,113.3413,113.0986,113.1072,21519.0
2016-05-18 11:25:00,130.47,130.58,130.4,130.54,10790.0,113.1072,113.2026,113.0466,113.1679,10790.0
2016-05-18 11:30:00,130.52,130.53,130.34,130.45,12343.0,113.1506,113.1593,112.9945,113.0899,12343.0
2016-05-18 11:35:00,130.45,130.71,130.41,130.64,16517.0,113.0899,113.3153,113.0552,113.2546,16517.0
2016-05-18 11:40:00,130.66,130.68,130.53,130.63,13737.0,113.272,113.2893,113.1593,113.2459,13737.0
2016-05-18 11:45:00,130.64,130.69,130.55,130.66,13976.0,113.2546,113.298,113.1766,113.272,13976.0
2016-05-18 11:50:00,130.66,130.74,130.6,130.63,17558.0,113.272,113.3413,113.2199,113.2459,17558.0
2016-05-18 11:55:00,130.62,130.63,130.5,130.63,48524.0,113.2373,113.2459,113.1332,113.2459,48524.0
2016-05-18 12:00:00,130.64,130.65,130.39,130.39,13183.0,113.2546,113.2633,113.0379,113.0379,13183.0
2016-05-18 12:05:00,130.41,130.49,130.3,130.42,21692.0,113.0552,113.1246,112.9599,113.0639,21692.0
2016-05-18 12:10:00,130.42,130.52,130.4,130.51,15017.0,113.0639,113.1506,113.0466,113.1419,15017.0
2016-05-18 12:15:00,130.51,130.85,130.51,130.85,24105.0,113.1419,113.4367,113.1419,113.4367,24105.0
2016-05-18 12:20:00,130.87,130.95,130.82,130.92,16939.0,113.454,113.5234,113.4107,113.4974,16939.0
2016-05-18 12:25:00,130.9,130.96,130.85,130.91,13208.0,113.48,113.532,113.4367,113.4887,13208.0
2016-05-18 12:30:00,130.93,130.97,130.87,130.92,12784.0,113.506,113.5407,113.454,113.4974,12784.0
2016-05-18 12:35:00,130.93,130.93,130.83,130.89,14249.0,113.506,113.506,113.4193,113.4713,14249.0
2016-05-18 12:40:00,130.9,130.96,130.82,130.95,18991.0,113.48,113.532,113.4107,113.5234,18991.0
2016-05-18 12:45:00,130.95,130.99,130.79,130.86,12451.0,113.5234,113.558,113.3847,113.4453,12451.0
2016-05-18 12:50:00,130.84,130.9,130.78,130.86,9656.0,113.428,113.48,113.376,113.4453,9656.0
2016-05-18 12:55:00,130.89,131.14,130.89,131.05,21088.0,113.4713,113.6881,113.4713,113.6101,21088.0
2016-05-18 13:00:00,131.06,131.23,131.06,131.08,48397.0,113.6187,113.7661,113.6187,113.6361,48397.0
2016-05-18 13:05:00,131.08,131.11,130.99,131.0,23948.0,113.6361,113.6621,113.558,113.5667,23948.0
2016-05-18 13:10:00,131.0,131.08,130.96,131.03,15111.0,113.5667,113.6361,113.532,113.5927,15111.0
2016-05-18 13:15:00,131.05,131.09,130.98,130.99,17606.0,113.6101,113.6447,113.5494,113.558,17606.0
2016-05-18 13:20:00,131.0,131.17,130.9,131.1,24866.0,113.5667,113.7141,113.48,113.6534,24866.0
2016-05-18 13:25:00,131.1,131.25,131.04,131.11,14845.0,113.6534,113.7834,113.6014,113.6621,14845.0
2016-05-18 13:30:00,131.13,131.24,131.08,131.13,20547.0,113.6794,113.7748,113.6361,113.6794,20547.0
2016-05-18 13:35:00,131.12,131.15,131.07,131.15,17314.0,113.6707,113.6967,113.6274,113.6967,17314.0
2016-05-18 13:40:00,131.16,131.22,131.11,131.19,10593.0,113.7054,113.7574,113.6621,113.7314,10593.0
2016-05-18 13:45:00,131.19,131.27,131.19,131.21,10976.0,113.7314,113.8008,113.7314,113.7488,10976.0
2016-05-18 13:50:00,131.21,131.21,131.08,131.12,14485.0,113.7488,113.7488,113.6361,113.6707,14485.0
2016-05-18 13:55:00,131.16,131.22,131.05,131.08,19088.0,113.7054,113.7574,113.6101,113.6361,19088.0
2016-05-18 14:00:00,131.07,131.08,130.49,130.53,42710.0,113.6274,113.6361,113.1246,113.1593,42710.0
2016-05-18 14:05:00,130.47,130.66,130.11,130.57,32662.0,113.1072,113.272,112.7951,113.1939,32662.0
2016-05-18 14:10:00,130.58,130.62,130.29,130.32,16098.0,113.2026,113.2373,112.9512,112.9772,16098.0
2016-05-18 14:15:00,130.29,130.47,130.25,130.43,19828.0,112.9512,113.1072,112.9165,113.0726,19828.0
2016-05-18 14:20:00,130.43,130.51,130.1,130.22,14754.0,113.0726,113.1419,112.7865,112.8905,14754.0
2016-05-18 14:25:00,130.21,130.21,129.75,129.77,25234.0,112.8818,112.8818,112.4831,112.5004,25234.0
2016-05-18 14:30:00,129.76,129.94,129.64,129.93,15437.0,112.4917,112.6478,112.3877,112.6391,15437.0
2016-05-18 14:35:00,129.93,130.14,129.87,130.02,17291.0,112.6391,112.8212,112.5871,112.7171,17291.0
2016-05-18 14:40:00,130.0,130.22,129.92,130.09,12910.0,112.6998,112.8905,112.6304,112.7778,12910.0
2016-05-18 14:45:00,130.06,130.22,129.96,130.14,17853.0,112.7518,112.8905,112.6651,112.8212,17853.0
2016-05-18 14:50:00,130.19,130.36,130.11,130.18,16903.0,112.8645,113.0119,112.7951,112.8558,16903.0
2016-05-18 14:55:00,130.17,130.26,130.12,130.25,15187.0,112.8472,112.9252,112.8038,112.9165,15187.0
2016-05-18 15:00:00,130.27,130.54,130.23,130.48,19270.0,112.9339,113.1679,112.8992,113.1159,19270.0
2016-05-18 15:05:00,130.46,130.51,130.35,130.35,16280.0,113.0986,113.1419,113.0032,113.0032,16280.0
2016-05-18 15:10:00,130.37,130.37,130.09,130.24,15560.0,113.0205,113.0205,112.7778,112.9078,15560.0
2016-05-18 15:15:00,130.22,130.29,130.12,130.28,10883.0,112.8905,112.9512,112.8038,112.9425,10883.0
2016-05-18 15:20:00,130.27,130.27,130.09,130.09,14568.0,112.9339,112.9339,112.7778,112.7778,14568.0
2016-05-18 15:25:00,130.1,130.25,130.09,130.14,12739.0,112.7865,112.9165,112.7778,112.8212,12739.0
2016-05-18 15:30:00,130.18,130.41,130.15,130.26,39234.0,112.8558,113.0552,112.8298,112.9252,39234.0
2016-05-18 15:35:00,130.26,130.29,130.01,130.01,18836.0,112.9252,112.9512,112.7085,112.7085,18836.0
2016-05-18 15:40:00,130.03,130.31,130.01,130.3,41340.0,112.7258,112.9685,112.7085,112.9599,41340.0
2016-05-18 15:45:00,130.29,130.47,130.24,130.36,26185.0,112.9512,113.1072,112.9078,113.0119,26185.0
2016-05-18 15:50:00,130.37,130.4,130.23,130.29,40422.0,113.0205,113.0466,112.8992,112.9512,40422.0
2016-05-18 15:55:00,130.3,130.54,130.26,130.49,97698.0,112.9599,113.1679,112.9252,113.1246,97698.0
2016-05-19 09:30:00,129.69,130.76,129.38,130.68,89073.0,112.431,113.3586,112.1623,113.2893,89073.0
2016-05-19 09:35:00,130.39,131.12,130.37,131.06,23254.0,113.0379,113.6707,113.0205,113.6187,23254.0
2016-05-19 09:40:00,131.01,131.04,130.67,130.97,19455.0,113.5754,113.6014,113.2806,113.5407,19455.0
2016-05-19 09:45:00,130.87,130.97,130.13,130.13,31489.0,113.454,113.5407,112.8125,112.8125,31489.0
2016-05-19 09:50:00,130.13,130.36,129.93,129.97,21388.0,112.8125,113.0119,112.6391,112.6738,21388.0
2016-05-19 09:55:00,129.9,130.2,129.57,129.57,27135.0,112.6131,112.8732,112.327,112.327,27135.0
2016-05-19 10:00:00,129.53,129.87,129.42,129.55,28896.0,112.2923,112.5871,112.197,112.3097,28896.0
2016-05-19 10:05:00,129.53,129.54,129.28,129.33,20521.0,112.2923,112.301,112.0756,112.1189,20521.0
2016-05-19 10:10:00,129.39,129.53,129.16,129.38,19835.0,112.171,112.2923,111.9716,112.1623,19835.0
2016-05-19 10:15:00,129.39,129.55,129.28,129.41,18227.0,112.171,112.3097,112.0756,112.1883,18227.0
2016-05-19 10:20:00,129.39,129.57,129.23,129.52,22737.0,112.171,112.327,112.0323,112.2837,22737.0
2016-05-19 10:25:00,129.49,129.6,129.12,129.31,35909.0,112.2577,112.353,111.9369,112.1016,35909.0
2016-05-19 10:30:00,129.28,129.33,129.09,129.21,25083.0,112.0756,112.1189,111.9109,112.0149,25083.0
2016-05-19 10:35:00,129.22,129.25,128.93,129.15,29587.0,112.0236,112.0496,111.7722,111.9629,29587.0
2016-05-19 10:40:00,129.1,129.2,129.03,129.15,32033.0,111.9196,112.0062,111.8589,111.9629,32033.0
2016-05-19 10:45:00,129.17,129.2,128.97,129.08,33506.0,111.9802,112.0062,111.8069,111.9022,33506.0
2016-05-19 10:50:00,129.07,129.07,128.79,128.87,23966.0,111.8935,111.8935,111.6508,111.7202,23966.0
2016-05-19 10:55:00,128.9,129.16,128.9,128.97,32422.0,111.7462,111.9716,111.7462,111.8069,32422.0
2016-05-19 11:00:00,128.99,129.07,128.81,128.82,29402.0,111.8242,111.8935,111.6681,111.6768,29402.0
2016-05-19 11:05:00,128.82,129.04,128.76,129.0,22251.0,111.6768,111.8675,111.6248,111.8329,22251.0
2016-05-19 11:10:00,128.98,129.11,128.83,129.01,40580.0,111.8155,111.9282,111.6855,111.8415,40580.0
2016-05-19 11:15:00,129.06,129.47,129.05,129.47,15381.0,111.8849,112.2403,111.8762,112.2403,15381.0
2016-05-19 11:20:00,129.45,129.48,129.31,129.46,12751.0,112.223,112.249,112.1016,112.2316,12751.0
2016-05-19 11:25:00,129.45,129.54,129.23,129.31,16502.0,112.223,112.301,112.0323,112.1016,16502.0
2016-05-19 11:30:00,129.29,129.37,129.23,129.3,11207.0,112.0843,112.1536,112.0323,112.0929,11207.0
2016-05-19 11:35:00,129.32,129.32,129.14,129.19,11394.0,112.1103,112.1103,111.9542,111.9976,11394.0
2016-05-19 11:40:00,129.21,129.29,129.05,129.2,13573.0,112.0149,112.0843,111.8762,112.0062,13573.0
2016-05-19 11:45:00,129.15,129.3,129.11,129.26,25728.0,111.9629,112.0929,111.9282,112.0583,25728.0
2016-05-19 11:50:00,129.26,129.37,129.26,129.33,10223.0,112.0583,112.1536,112.0583,112.1189,10223.0
2016-05-19 11:55:00,129.31,129.5,129.27,129.48,14951.0,112.1016,112.2663,112.0669,112.249,14951.0
2016-05-19 12:00:00,129.44,129.54,129.41,129.49,14616.0,112.2143,112.301,112.1883,112.2577,14616.0
2016-05-19 12:05:00,129.48,129.55,129.42,129.44,11604.0,112.249,112.3097,112.197,112.2143,11604.0
2016-05-19 12:10:00,129.49,129.73,129.49,129.65,12643.0,112.2577,112.4657,112.2577,112.3964,12643.0
2016-05-19 12:15:00,129.68,129.73,129.59,129.59,12525.0,112.4224,112.4657,112.3443,112.3443,12525.0
2016-05-19 12:20:00,129.58,129.65,129.43,129.61,13691.0,112.3357,112.3964,112.2056,112.3617,13691.0
2016-05-19 12:25:00,129.6,129.61,129.29,129.29,17344.0,112.353,112.3617,112.0843,112.0843,17344.0
2016-05-19 12:30:00,129.32,129.37,129.28,129.32,11000.0,112.1103,112.1536,112.0756,112.1103,11000.0
2016-05-19 12:35:00,129.35,129.43,129.3,129.41,11161.0,112.1363,112.2056,112.0929,112.1883,11161.0
2016-05-19 12:40:00,129.43,129.54,129.42,129.53,22702.0,112.2056,112.301,112.197,112.2923,22702.0
2016-05-19 12:45:00,129.52,129.57,129.47,129.57,26120.0,112.2837,112.327,112.2403,112.327,26120.0
2016-05-19 12:50:00,129.56,129.57,129.43,129.43,19950.0,112.3183,112.327,112.2056,112.2056,19950.0
2016-05-19 12:55:00,129.42,129.43,129.26,129.26,14519.0,112.197,112.2056,112.0583,112.0583,14519.0
2016-05-19 13:00:00,129.25,129.49,129.23,129.46,14354.0,112.0496,112.2577,112.0323,112.2316,14354.0
2016-05-19 13:05:00,129.48,129.6,129.44,129.59,10987.0,112.249,112.353,112.2143,112.3443,10987.0
2016-05-19 13:10:00,129.57,129.69,129.52,129.69,7858.0,112.327,112.431,112.2837,112.431,7858.0
2016-05-19 13:15:00,129.69,129.82,129.55,129.82,20751.0,112.431,112.5437,112.3097,112.5437,20751.0
2016-05-19 13:20:00,129.81,129.81,129.73,129.75,14023.0,112.5351,112.5351,112.4657,112.4831,14023.0
2016-05-19 13:25:00,129.75,129.97,129.74,129.97,37716.0,112.4831,112.6738,112.4744,112.6738,37716.0
2016-05-19 13:30:00,129.97,130.02,129.92,129.99,17306.0,112.6738,112.7171,112.6304,112.6911,17306.0
2016-05-19 13:35:00,130.01,130.15,130.01,130.13,20927.0,112.7085,112.8298,112.7085,112.8125,20927.0
2016-05-19 13:40:00,130.15,130.26,130.13,130.15,16960.0,112.8298,112.9252,112.8125,112.8298,16960.0
2016-05-19 13:45:00,130.15,130.24,130.14,130.2,11004.0,112.8298,112.9078,112.8212,112.8732,11004.0
2016-05-19 13:50:00,130.2,130.22,130.1,130.1,14266.0,112.8732,112.8905,112.7865,112.7865,14266.0
2016-05-19 13:55:00,130.06,130.14,130.04,130.05,24478.0,112.7518,112.8212,112.7345,112.7431,24478.0
2016-05-19 14:00:00,130.07,130.11,129.9,129.9,23309.0,112.7605,112.7951,112.6131,112.6131,23309.0
2016-05-19 14:05:00,129.92,130.08,129.84,130.06,19918.0,112.6304,112.7691,112.5611,112.7518,19918.0
2016-05-19 14:10:00,130.07,130.19,130.02,130.16,18730.0,112.7605,112.8645,112.7171,112.8385,18730.0
2016-05-19 14:15:00,130.16,130.24,130.1,130.2,21467.0,112.8385,112.9078,112.7865,112.8732,21467.0
2016-05-19 14:20:00,130.2,130.34,130.18,130.33,24333.0,112.8732,112.9945,112.8558,112.9859,24333.0
2016-05-19 14:25:00,130.33,130.47,130.31,130.41,49157.0,112.9859,113.1072,112.9685,113.0552,49157.0
2016-05-19 14:30:00,130.41,130.41,130.19,130.25,19918.0,113.0552,113.0552,112.8645,112.9165,19918.0
2016-05-19 14:35:00,130.25,130.3,130.09,130.14,30689.0,112.9165,112.9599,112.7778,112.8212,30689.0
2016-05-19 14:40:00,130.12,130.19,130.02,130.19,15019.0,112.8038,112.8645,112.7171,112.8645,15019.0
2016-05-19 14:45:00,130.16,130.21,130.01,130.09,19489.0,112.8385,112.8818,112.7085,112.7778,19489.0
2016-05-19 14:50:00,130.08,130.18,130.05,130.17,15623.0,112.7691,112.8558,112.7431,112.8472,15623.0
2016-05-19 14:55:00,130.13,130.18,130.09,130.11,20855.0,112.8125,112.8558,112.7778,112.7951,20855.0
2016-05-19 15:00:00,130.11,130.23,130.1,130.15,42376.0,112.7951,112.8992,112.7865,112.8298,42376.0
2016-05-19 15:05:00,130.17,130.24,130.13,130.16,48605.0,112.8472,112.9078,112.8125,112.8385,48605.0
2016-05-19 15:10:00,130.17,130.24,130.13,130.19,18801.0,112.8472,112.9078,112.8125,112.8645,18801.0
2016-05-19 15:15:00,130.2,130.26,130.1,130.22,36000.0,112.8732,112.9252,112.7865,112.8905,36000.0
2016-05-19 15:20:00,130.21,130.33,130.19,130.21,55850.0,112.8818,112.9859,112.8645,112.8818,55850.0
2016-05-19 15:25:00,130.21,130.26,130.16,130.2,37647.0,112.8818,112.9252,112.8385,112.8732,37647.0
2016-05-19 15:30:00,130.21,130.22,130.05,130.09,31753.0,112.8818,112.8905,112.7431,112.7778,31753.0
2016-05-19 15:35:00,130.09,130.21,130.05,130.17,59500.0,112.7778,112.8818,112.7431,112.8472,59500.0
2016-05-19 15:40:00,130.18,130.22,130.06,130.09,97518.0,112.8558,112.8905,112.7518,112.7778,97518.0
2016-05-19 15:45:00,130.08,130.25,130.06,130.16,88648.0,112.7691,112.9165,112.7518,112.8385,88648.0
2016-05-19 15:50:00,130.16,130.19,130.1,130.17,90703.0,112.8385,112.8645,112.7865,112.8472,90703.0
2016-05-19 15:55:00,130.18,130.18,129.97,129.99,169488.0,112.8558,112.8558,112.6738,112.6911,169488.0
2016-05-20 09:30:00,130.63,130.65,130.26,130.42,284610.0,113.2459,113.2633,112.9252,113.0639,284610.0
2016-05-20 09:35:00,130.37,130.61,130.2,130.5,32376.0,113.0205,113.2286,112.8732,113.1332,32376.0
2016-05-20 09:40:00,130.52,131.0,130.46,130.71,88533.0,113.1506,113.5667,113.0986,113.3153,88533.0
2016-05-20 09:45:00,130.67,130.93,130.67,130.83,66218.0,113.2806,113.506,113.2806,113.4193,66218.0
2016-05-20 09:50:00,130.84,131.35,130.83,131.23,45803.0,113.428,113.8701,113.4193,113.7661,45803.0
2016-05-20 09:55:00,131.27,131.51,131.27,131.51,43700.0,113.8008,114.0088,113.8008,114.0088,43700.0
2016-05-20 10:00:00,131.54,131.68,131.0,131.16,48037.0,114.0348,114.1562,113.5667,113.7054,48037.0
2016-05-20 10:05:00,131.22,131.54,131.22,131.4,30508.0,113.7574,114.0348,113.7574,113.9135,30508.0
2016-05-20 10:10:00,131.4,131.79,131.4,131.64,27586.0,113.9135,114.2516,113.9135,114.1215,27586.0
2016-05-20 10:15:00,131.63,131.76,131.41,131.58,31313.0,114.1129,114.2256,113.9221,114.0695,31313.0
2016-05-20 10:20:00,131.59,131.63,131.4,131.63,30774.0,114.0782,114.1129,113.9135,114.1129,30774.0
2016-05-20 10:25:00,131.6,131.69,131.39,131.58,26692.0,114.0869,114.1649,113.9048,114.0695,26692.0
2016-05-20 10:30:00,131.59,131.71,131.49,131.54,30675.0,114.0782,114.1822,113.9915,114.0348,30675.0
2016-05-20 10:35:00,131.53,131.6,131.34,131.36,21554.0,114.0262,114.0869,113.8615,113.8788,21554.0
2016-05-20 10:40:00,131.36,131.47,131.29,131.47,25646.0,113.8788,113.9742,113.8181,113.9742,25646.0
2016-05-20 10:45:00,131.45,131.59,131.45,131.54,14054.0,113.9568,114.0782,113.9568,114.0348,14054.0
2016-05-20 10:50:00,131.53,131.61,131.4,131.4,14435.0,114.0262,114.0955,113.9135,113.9135,14435.0
2016-05-20 10:55:00,131.41,131.41,131.25,131.27,13860.0,113.9221,113.9221,113.7834,113.8008,13860.0
2016-05-20 11:00:00,131.26,131.37,131.24,131.29,32304.0,113.7921,113.8875,113.7748,113.8181,32304.0
2016-05-20 11:05:00,131.31,131.31,131.23,131.28,12307.0,113.8355,113.8355,113.7661,113.8094,12307.0
2016-05-20 11:10:00,131.3,131.32,131.23,131.27,9694.0,113.8268,113.8441,113.7661,113.8008,9694.0
2016-05-20 11:15:00,131.26,131.36,131.25,131.3,13316.0,113.7921,113.8788,113.7834,113.8268,13316.0
2016-05-20 11:20:00,131.32,131.32,130.97,131.1,20351.0,113.8441,113.8441,113.5407,113.6534,20351.0
2016-05-20 11:25:00,131.09,131.2,131.02,131.08,29198.0,113.6447,113.7401,113.584,113.6361,29198.0
2016-05-20 11:30:00,131.11,131.22,131.06,131.15,16030.0,113.6621,113.7574,113.6187,113.6967,16030.0
2016-05-20 11:35:00,131.17,131.27,131.16,131.18,8451.0,113.7141,113.8008,113.7054,113.7228,8451.0
2016-05-20 11:40:00,131.22,131.33,131.21,131.28,10353.0,113.7574,113.8528,113.7488,113.8094,10353.0
2016-05-20 11:45:00,131.28,131.32,131.16,131.29,16105.0,113.8094,113.8441,113.7054,113.8181,16105.0
2016-05-20 11:50:00,131.28,131.29,131.09,131.14,14938.0,113.8094,113.8181,113.6447,113.6881,14938.0
2016-05-20 11:55:00,131.14,131.2,131.1,131.12,11491.0,113.6881,113.7401,113.6534,113.6707,11491.0
2016-05-20 12:00:00,131.13,131.2,131.09,131.1,24726.0,113.6794,113.7401,113.6447,113.6534,24726.0
2016-05-20 12:05:00,131.12,131.12,130.95,130.99,12342.0,113.6707,113.6707,113.5234,113.558,12342.0
2016-05-20 12:10:00,130.96,130.96,130.84,130.85,8631.0,113.532,113.532,113.428,113.4367,8631.0
2016-05-20 12:15:00,130.84,130.89,130.83,130.88,8219.0,113.428,113.4713,113.4193,113.4627,8219.0
2016-05-20 12:20:00,130.89,130.89,130.78,130.85,7938.0,113.4713,113.4713,113.376,113.4367,7938.0
2016-05-20 12:25:00,130.84,130.88,130.75,130.82,9425.0,113.428,113.4627,113.35,113.4107,9425.0
2016-05-20 12:30:00,130.8,130.89,130.77,130.88,4662.0,113.3933,113.4713,113.3673,113.4627,4662.0
2016-05-20 12:35:00,130.88,131.02,130.83,131.01,18327.0,113.4627,113.584,113.4193,113.5754,18327.0
2016-05-20 12:40:00,131.03,131.1,130.99,130.99,10169.0,113.5927,113.6534,113.558,113.558,10169.0
2016-05-20 12:45:00,130.97,131.08,130.93,130.97,7441.0,113.5407,113.6361,113.506,113.5407,7441.0
2016-05-20 12:50:00,130.98,131.02,130.95,130.98,8766.0,113.5494,113.584,113.5234,113.5494,8766.0
2016-05-20 12:55:00,130.99,131.07,130.97,131.01,6975.0,113.558,113.6274,113.5407,113.5754,6975.0
2016-05-20 13:00:00,131.04,131.07,130.98,130.98,7921.0,113.6014,113.6274,113.5494,113.5494,7921.0
2016-05-20 13:05:00,130.99,131.0,130.85,130.86,14245.0,113.558,113.5667,113.4367,113.4453,14245.0
2016-05-20 13:10:00,130.85,130.92,130.81,130.9,3863.0,113.4367,113.4974,113.402,113.48,3863.0
2016-05-20 13:15:00,130.89,130.91,130.8,130.81,6711.0,113.4713,113.4887,113.3933,113.402,6711.0
2016-05-20 13:20:00,130.82,130.87,130.75,130.75,5519.0,113.4107,113.454,113.35,113.35,5519.0
2016-05-20 13:25:00,130.73,130.77,130.57,130.57,19501.0,113.3326,113.3673,113.1939,113.1939,19501.0
2016-05-20 13:30:00,130.58,130.67,130.54,130.67,27258.0,113.2026,113.2806,113.1679,113.2806,27258.0
2016-05-20 13:35:00,130.69,130.71,130.59,130.59,10377.0,113.298,113.3153,113.2113,113.2113,10377.0
2016-05-20 13:40:00,130.59,130.64,130.55,130.55,16116.0,113.2113,113.2546,113.1766,113.1766,16116.0
2016-05-20 13:45:00,130.55,130.55,130.4,130.49,24866.0,113.1766,113.1766,113.0466,113.1246,24866.0
2016-05-20 13:50:00,130.49,130.57,130.39,130.57,19273.0,113.1246,113.1939,113.0379,113.1939,19273.0
2016-05-20 13:55:00,130.56,130.65,130.52,130.63,22550.0,113.1853,113.2633,113.1506,113.2459,22550.0
2016-05-20 14:00:00,130.63,130.66,130.53,130.55,15076.0,113.2459,113.272,113.1593,113.1766,15076.0
2016-05-20 14:05:00,130.56,130.66,130.53,130.65,12147.0,113.1853,113.272,113.1593,113.2633,12147.0
2016-05-20 14:10:00,130.64,130.69,130.62,130.63,11480.0,113.2546,113.298,113.2373,113.2459,11480.0
2016-05-20 14:15:00,130.65,130.65,130.61,130.62,8738.0,113.2633,113.2633,113.2286,113.2373,8738.0
2016-05-20 14:20:00,130.62,130.73,130.59,130.73,11687.0,113.2373,113.3326,113.2113,113.3326,11687.0
2016-05-20 14:25:00,130.73,130.77,130.68,130.75,8402.0,113.3326,113.3673,113.2893,113.35,8402.0
2016-05-20 14:30:00,130.76,130.8,130.76,130.76,11932.0,113.3586,113.3933,113.3586,113.3586,11932.0
2016-05-20 14:35:00,130.75,130.81,130.75,130.8,16416.0,113.35,113.402,113.35,113.3933,16416.0
2016-05-20 14:40:00,130.8,130.83,130.78,130.79,15397.0,113.3933,113.4193,113.376,113.3847,15397.0
2016-05-20 14:45:00,130.79,130.82,130.77,130.77,18179.0,113.3847,113.4107,113.3673,113.3673,18179.0
2016-05-20 14:50:00,130.76,130.86,130.75,130.81,11162.0,113.3586,113.4453,113.35,113.402,11162.0
2016-05-20 14:55:00,130.8,130.81,130.65,130.71,9288.0,113.3933,113.402,113.2633,113.3153,9288.0
2016-05-20 15:00:00,130.69,130.71,130.56,130.57,16601.0,113.298,113.3153,113.1853,113.1939,16601.0
2016-05-20 15:05:00,130.56,130.56,130.37,130.46,24396.0,113.1853,113.1853,113.0205,113.0986,24396.0
2016-05-20 15:10:00,130.44,130.61,130.43,130.54,20932.0,113.0812,113.2286,113.0726,113.1679,20932.0
2016-05-20 15:15:00,130.53,130.62,130.49,130.58,15886.0,113.1593,113.2373,113.1246,113.2026,15886.0
2016-05-20 15:20:00,130.56,130.65,130.53,130.56,36427.0,113.1853,113.2633,113.1593,113.1853,36427.0
2016-05-20 15:25:00,130.56,130.61,130.51,130.56,21578.0,113.1853,113.2286,113.1419,113.1853,21578.0
2016-05-20 15:30:00,130.54,130.74,130.54,130.73,37753.0,113.1679,113.3413,113.1679,113.3326,37753.0
2016-05-20 15:35:00,130.72,130.81,130.7,130.73,41807.0,113.324,113.402,113.3066,113.3326,41807.0
2016-05-20 15:40:00,130.74,130.9,130.73,130.9,38317.0,113.3413,113.48,113.3326,113.48,38317.0
2016-05-20 15:45:00,130.89,131.06,130.86,130.94,61920.0,113.4713,113.6187,113.4453,113.5147,61920.0
2016-05-20 15:50:00,130.94,130.98,130.9,130.92,51792.0,113.5147,113.5494,113.48,113.4974,51792.0
2016-05-20 15:55:00,130.92,131.1,130.91,130.93,154351.0,113.4974,113.6534,113.4887,113.506,154351.0
2016-05-23 09:30:00,130.13,130.49,130.01,130.44,78500.0,112.8125,113.1246,112.7085,113.0812,78500.0
2016-05-23 09:35:00,130.34,130.43,130.09,130.23,21542.0,112.9945,113.0726,112.7778,112.8992,21542.0
2016-05-23 09:40:00,130.19,130.66,130.19,130.59,34022.0,112.8645,113.272,112.8645,113.2113,34022.0
2016-05-23 09:45:00,130.55,130.71,130.44,130.47,32090.0,113.1766,113.3153,113.0812,113.1072,32090.0
2016-05-23 09:50:00,130.46,130.56,130.29,130.56,22937.0,113.0986,113.1853,112.9512,113.1853,22937.0
2016-05-23 09:55:00,130.53,130.59,130.24,130.29,46483.0,113.1593,113.2113,112.9078,112.9512,46483.0
2016-05-23 10:00:00,130.3,130.72,130.28,130.51,59437.0,112.9599,113.324,112.9425,113.1419,59437.0
2016-05-23 10:05:00,130.5,130.76,130.48,130.74,19049.0,113.1332,113.3586,113.1159,113.3413,19049.0
2016-05-23 10:10:00,130.76,130.91,130.69,130.77,22086.0,113.3586,113.4887,113.298,113.3673,22086.0
2016-05-23 10:15:00,130.75,130.87,130.73,130.85,24466.0,113.35,113.454,113.3326,113.4367,24466.0
2016-05-23 10:20:00,130.88,130.94,130.81,130.86,37736.0,113.4627,113.5147,113.402,113.4453,37736.0
2016-05-23 10:25:00,130.84,130.92,130.82,130.87,42247.0,113.428,113.4974,113.4107,113.454,42247.0
2016-05-23 10:30:00,130.87,130.95,130.79,130.82,31655.0,113.454,113.5234,113.3847,113.4107,31655.0
2016-05-23 10:35:00,130.81,131.01,130.78,130.9,28984.0,113.402,113.5754,113.376,113.48,28984.0
2016-05-23 10:40:00,130.94,130.96,130.74,130.75,32017.0,113.5147,113.532,113.3413,113.35,32017.0
2016-05-23 10:45:00,130.77,130.85,130.68,130.81,26245.0,113.3673,113.4367,113.2893,113.402,26245.0
2016-05-23 10:50:00,130.8,130.8,130.69,130.78,26998.0,113.3933,113.3933,113.298,113.376,26998.0
2016-05-23 10:55:00,130.8,130.81,130.67,130.68,28486.0,113.3933,113.402,113.2806,113.2893,28486.0
2016-05-23 11:00:00,130.67,130.83,130.66,130.8,28288.0,113.2806,113.4193,113.272,113.3933,28288.0
2016-05-23 11:05:00,130.81,130.84,130.61,130.82,38301.0,113.402,113.428,113.2286,113.4107,38301.0
2016-05-23 11:10:00,130.81,131.11,130.8,131.11,19304.0,113.402,113.6621,113.3933,113.6621,19304.0
2016-05-23 11:15:00,131.12,131.2,131.1,131.13,20649.0,113.6707,113.7401,113.6534,113.6794,20649.0
2016-05-23 11:20:00,131.13,131.2,131.13,131.14,17099.0,113.6794,113.7401,113.6794,113.6881,17099.0
2016-05-23 11:25:00,131.15,131.15,131.01,131.14,31211.0,113.6967,113.6967,113.5754,113.6881,31211.0
2016-05-23 11:30:00,131.16,131.16,130.99,131.04,34675.0,113.7054,113.7054,113.558,113.6014,34675.0
2016-05-23 11:35:00,131.01,131.03,130.76,130.79,18656.0,113.5754,113.5927,113.3586,113.3847,18656.0
2016-05-23 11:40:00,130.8,130.96,130.74,130.88,21215.0,113.3933,113.532,113.3413,113.4627,21215.0
2016-05-23 11:45:00,130.91,131.04,130.86,130.98,19693.0,113.4887,113.6014,113.4453,113.5494,19693.0
2016-05-23 11:50:00,130.97,130.97,130.81,130.81,17081.0,113.5407,113.5407,113.402,113.402,17081.0
2016-05-23 11:55:00,130.82,130.97,130.82,130.89,13287.0,113.4107,113.5407,113.4107,113.4713,13287.0
2016-05-23 12:00:00,130.85,130.9,130.79,130.84,14968.0,113.4367,113.48,113.3847,113.428,14968.0
2016-05-23 12:05:00,130.86,131.02,130.83,130.91,19310.0,113.4453,113.584,113.4193,113.4887,19310.0
2016-05-23 12:10:00,130.92,131.02,130.88,130.88,16362.0,113.4974,113.584,113.4627,113.4627,16362.0
2016-05-23 12:15:00,130.88,131.02,130.87,130.97,14236.0,113.4627,113.584,113.454,113.5407,14236.0
2016-05-23 12:20:00,130.95,131.01,130.92,130.97,15717.0,113.5234,113.5754,113.4974,113.5407,15717.0
2016-05-23 12:25:00,131.0,131.0,130.89,130.89,13257.0,113.5667,113.5667,113.4713,113.4713,13257.0
2016-05-23 12:30:00,130.88,130.92,130.85,130.88,16288.0,113.4627,113.4974,113.4367,113.4627,16288.0
2016-05-23 12:35:00,130.88,130.88,130.73,130.76,13006.0,113.4627,113.4627,113.3326,113.3586,13006.0
2016-05-23 12:40:00,130.75,130.83,130.73,130.78,15764.0,113.35,113.4193,113.3326,113.376,15764.0
2016-05-23 12:45:00,130.76,130.78,130.71,130.76,11134.0,113.3586,113.376,113.3153,113.3586,11134.0
2016-05-23 12:50:00,130.78,130.81,130.67,130.81,10635.0,113.376,113.402,113.2806,113.402,10635.0
2016-05-23 12:55:00,130.82,130.92,130.77,130.92,12522.0,113.4107,113.4974,113.3673,113.4974,12522.0
2016-05-23 13:00:00,130.93,131.05,130.93,130.99,10540.0,113.506,113.6101,113.506,113.558,10540.0
2016-05-23 13:05:00,131.0,131.04,130.97,131.01,12126.0,113.5667,113.6014,113.5407,113.5754,12126.0
2016-05-23 13:10:00,131.04,131.1,130.99,131.08,11430.0,113.6014,113.6534,113.558,113.6361,11430.0
2016-05-23 13:15:00,131.1,131.19,131.08,131.09,10575.0,113.6534,113.7314,113.6361,113.6447,10575.0
2016-05-23 13:20:00,131.09,131.14,130.99,130.99,16935.0,113.6447,113.6881,113.558,113.558,16935.0
2016-05-23 13:25:00,130.99,131.09,130.93,130.95,25060.0,113.558,113.6447,113.506,113.5234,25060.0
2016-05-23 13:30:00,130.93,130.97,130.89,130.89,28693.0,113.506,113.5407,113.4713,113.4713,28693.0
2016-05-23 13:35:00,130.89,130.9,130.74,130.86,68799.0,113.4713,113.48,113.3413,113.4453,68799.0
2016-05-23 13:40:00,130.84,130.86,130.71,130.71,34759.0,113.428,113.4453,113.3153,113.3153,34759.0
2016-05-23 13:45:00,130.7,130.82,130.7,130.78,49689.0,113.3066,113.4107,113.3066,113.376,49689.0
2016-05-23 13:50:00,130.76,130.8,130.72,130.79,14709.0,113.3586,113.3933,113.324,113.3847,14709.0
2016-05-23 13:55:00,130.79,130.9,130.75,130.78,53591.0,113.3847,113.48,113.35,113.376,53591.0
2016-05-23 14:00:00,130.78,130.81,130.73,130.75,26859.0,113.376,113.402,113.3326,113.35,26859.0
2016-05-23 14:05:00,130.76,130.76,130.66,130.66,34051.0,113.3586,113.3586,113.272,113.272,34051.0
2016-05-23 14:10:00,130.67,130.83,130.66,130.79,18398.0,113.2806,113.4193,113.272,113.3847,18398.0
2016-05-23 14:15:00,130.8,130.89,130.76,130.76,21118.0,113.3933,113.4713,113.3586,113.3586,21118.0
2016-05-23 14:20:00,130.76,130.77,130.69,130.69,10746.0,113.3586,113.3673,113.298,113.298,10746.0
2016-05-23 14:25:00,130.69,130.72,130.59,130.64,29397.0,113.298,113.324,113.2113,113.2546,29397.0
2016-05-23 14:30:00,130.63,130.73,130.62,130.7,16613.0,113.2459,113.3326,113.2373,113.3066,16613.0
2016-05-23 14:35:00,130.72,130.73,130.6,130.62,9851.0,113.324,113.3326,113.2199,113.2373,9851.0
2016-05-23 14:40:00,130.65,130.69,130.53,130.57,17150.0,113.2633,113.298,113.1593,113.1939,17150.0
2016-05-23 14:45:00,130.56,130.63,130.51,130.63,18889.0,113.1853,113.2459,113.1419,113.2459,18889.0
2016-05-23 14:50:00,130.63,130.71,130.62,130.65,12737.0,113.2459,113.3153,113.2373,113.2633,12737.0
2016-05-23 14:55:00,130.64,130.71,130.59,130.6,14948.0,113.2546,113.3153,113.2113,113.2199,14948.0
2016-05-23 15:00:00,130.6,130.65,130.49,130.49,15322.0,113.2199,113.2633,113.1246,113.1246,15322.0
2016-05-23 15:05:00,130.48,130.53,130.47,130.5,16418.0,113.1159,113.1593,113.1072,113.1332,16418.0
2016-05-23 15:10:00,130.48,130.51,130.4,130.43,18697.0,113.1159,113.1419,113.0466,113.0726,18697.0
2016-05-23 15:15:00,130.41,130.43,130.35,130.36,16554.0,113.0552,113.0726,113.0032,113.0119,16554.0
2016-05-23 15:20:00,130.36,130.38,130.28,130.33,57023.0,113.0119,113.0292,112.9425,112.9859,57023.0
2016-05-23 15:25:00,130.32,130.36,130.19,130.19,86262.0,112.9772,113.0119,112.8645,112.8645,86262.0
2016-05-23 15:30:00,130.2,130.39,130.17,130.35,69155.0,112.8732,113.0379,112.8472,113.0032,69155.0
2016-05-23 15:35:00,130.35,130.53,130.35,130.51,37907.0,113.0032,113.1593,113.0032,113.1419,37907.0
2016-05-23 15:40:00,130.5,130.53,130.43,130.46,31925.0,113.1332,113.1593,113.0726,113.0986,31925.0
2016-05-23 15:45:00,130.48,130.53,130.4,130.5,51270.0,113.1159,113.1593,113.0466,113.1332,51270.0
2016-05-23 15:50:00,130.51,130.51,130.32,130.34,47735.0,113.1419,113.1419,112.9772,112.9945,47735.0
2016-05-23 15:55:00,130.34,130.45,130.31,130.43,126133.0,112.9945,113.0899,112.9685,113.0726,126133.0
2016-05-24 09:30:00,130.76,131.22,130.31,130.93,61102.0,113.3586,113.7574,112.9685,113.506,61102.0
2016-05-24 09:35:00,131.03,131.5,130.96,131.43,39198.0,113.5927,114.0002,113.532,113.9395,39198.0
2016-05-24 09:40:00,131.47,131.7,131.33,131.6,32545.0,113.9742,114.1736,113.8528,114.0869,32545.0
2016-05-24 09:45:00,131.69,131.96,131.59,131.8,27674.0,114.1649,114.3989,114.0782,114.2602,27674.0
2016-05-24 09:50:00,131.78,131.89,131.54,131.77,32710.0,114.2429,114.3383,114.0348,114.2342,32710.0
2016-05-24 09:55:00,131.74,131.98,131.74,131.97,22565.0,114.2082,114.4163,114.2082,114.4076,22565.0
2016-05-24 10:00:00,131.94,132.29,131.88,132.28,44587.0,114.3816,114.685,114.3296,114.6764,44587.0
2016-05-24 10:05:00,132.23,132.53,132.02,132.08,54891.0,114.633,114.8931,114.451,114.503,54891.0
2016-05-24 10:10:00,132.12,132.28,132.05,132.2,19693.0,114.5377,114.6764,114.477,114.607,19693.0
2016-05-24 10:15:00,132.18,132.46,132.17,132.38,27551.0,114.5897,114.8324,114.581,114.7631,27551.0
2016-05-24 10:20:00,132.38,132.44,132.28,132.32,32501.0,114.7631,114.8151,114.6764,114.711,32501.0
2016-05-24 10:25:00,132.34,132.62,132.32,132.34,31438.0,114.7284,114.9711,114.711,114.7284,31438.0
2016-05-24 10:30:00,132.33,132.56,132.27,132.27,13564.0,114.7197,114.9191,114.6677,114.6677,13564.0
2016-05-24 10:35:00,132.31,132.51,132.3,132.38,14882.0,114.7024,114.8758,114.6937,114.7631,14882.0
2016-05-24 10:40:00,132.37,132.51,132.3,132.51,35239.0,114.7544,114.8758,114.6937,114.8758,35239.0
2016-05-24 10:45:00,132.52,132.73,132.44,132.66,27626.0,114.8844,115.0665,114.8151,115.0058,27626.0
2016-05-24 10:50:00,132.67,132.72,132.44,132.48,29363.0,115.0145,115.0578,114.8151,114.8497,29363.0
2016-05-24 10:55:00,132.5,132.63,132.5,132.53,11797.0,114.8671,114.9798,114.8671,114.8931,11797.0
2016-05-24 11:00:00,132.55,132.59,132.49,132.5,35749.0,114.9104,114.9451,114.8584,114.8671,35749.0
2016-05-24 11:05:00,132.51,132.65,132.5,132.5,26409.0,114.8758,114.9971,114.8671,114.8671,26409.0
2016-05-24 11:10:00,132.5,132.54,132.27,132.27,28307.0,114.8671,114.9018,114.6677,114.6677,28307.0
2016-05-24 11:15:00,132.27,132.4,132.24,132.3,17086.0,114.6677,114.7804,114.6417,114.6937,17086.0
2016-05-24 11:20:00,132.32,132.42,132.28,132.35,12218.0,114.711,114.7977,114.6764,114.737,12218.0
2016-05-24 11:25:00,132.34,132.47,132.34,132.44,16809.0,114.7284,114.8411,114.7284,114.8151,16809.0
2016-05-24 11:30:00,132.42,132.62,132.38,132.61,34768.0,114.7977,114.9711,114.7631,114.9624,34768.0
2016-05-24 11:35:00,132.62,132.68,132.6,132.67,18071.0,114.9711,115.0231,114.9538,115.0145,18071.0
2016-05-24 11:40:00,132.65,132.65,132.6,132.62,16602.0,114.9971,114.9971,114.9538,114.9711,16602.0
2016-05-24 11:45:00,132.64,132.67,132.59,132.61,17871.0,114.9885,115.0145,114.9451,114.9624,17871.0
2016-05-24 11:50:00,132.61,132.81,132.6,132.73,18493.0,114.9624,115.1358,114.9538,115.0665,18493.0
2016-05-24 11:55:00,132.72,132.86,132.68,132.84,12320.0,115.0578,115.1792,115.0231,115.1618,12320.0
2016-05-24 12:00:00,132.86,132.88,132.78,132.79,15423.0,115.1792,115.1965,115.1098,115.1185,15423.0
2016-05-24 12:05:00,132.78,132.83,132.75,132.82,7523.0,115.1098,115.1532,115.0838,115.1445,7523.0
2016-05-24 12:10:00,132.84,132.87,132.67,132.75,12134.0,115.1618,115.1878,115.0145,115.0838,12134.0
2016-05-24 12:15:00,132.74,132.78,132.69,132.72,9956.0,115.0751,115.1098,115.0318,115.0578,9956.0
2016-05-24 12:20:00,132.71,132.71,132.53,132.56,15196.0,115.0491,115.0491,114.8931,114.9191,15196.0
2016-05-24 12:25:00,132.57,132.62,132.52,132.6,10612.0,114.9278,114.9711,114.8844,114.9538,10612.0
2016-05-24 12:30:00,132.58,132.59,132.46,132.5,9904.0,114.9364,114.9451,114.8324,114.8671,9904.0
2016-05-24 12:35:00,132.51,132.53,132.46,132.53,10146.0,114.8758,114.8931,114.8324,114.8931,10146.0
2016-05-24 12:40:00,132.54,132.66,132.53,132.63,15411.0,114.9018,115.0058,114.8931,114.9798,15411.0
2016-05-24 12:45:00,132.62,132.63,132.45,132.5,8828.0,114.9711,114.9798,114.8237,114.8671,8828.0
2016-05-24 12:50:00,132.51,132.61,132.47,132.55,10498.0,114.8758,114.9624,114.8411,114.9104,10498.0
2016-05-24 12:55:00,132.54,132.62,132.54,132.61,6716.0,114.9018,114.9711,114.9018,114.9624,6716.0
2016-05-24 13:00:00,132.64,132.72,132.61,132.7,13638.0,114.9885,115.0578,114.9624,115.0405,13638.0
2016-05-24 13:05:00,132.66,132.68,132.54,132.55,15585.0,115.0058,115.0231,114.9018,114.9104,15585.0
2016-05-24 13:10:00,132.57,132.62,132.53,132.62,8119.0,114.9278,114.9711,114.8931,114.9711,8119.0
2016-05-24 13:15:00,132.6,132.6,132.48,132.55,12620.0,114.9538,114.9538,114.8497,114.9104,12620.0
2016-05-24 13:20:00,132.53,132.55,132.41,132.44,15437.0,114.8931,114.9104,114.7891,114.8151,15437.0
2016-05-24 13:25:00,132.45,132.56,132.45,132.47,11141.0,114.8237,114.9191,114.8237,114.8411,11141.0
2016-05-24 13:30:00,132.45,132.49,132.35,132.35,12966.0,114.8237,114.8584,114.737,114.737,12966.0
2016-05-24 13:35:00,132.35,132.43,132.34,132.37,14522.0,114.737,114.8064,114.7284,114.7544,14522.0
2016-05-24 13:40:00,132.37,132.42,132.27,132.33,11643.0,114.7544,114.7977,114.6677,114.7197,11643.0
2016-05-24 13:45:00,132.32,132.39,132.29,132.34,10308.0,114.711,114.7717,114.685,114.7284,10308.0
2016-05-24 13:50:00,132.36,132.37,132.3,132.34,11926.0,114.7457,114.7544,114.6937,114.7284,11926.0
2016-05-24 13:55:00,132.32,132.43,132.3,132.41,15479.0,114.711,114.8064,114.6937,114.7891,15479.0
2016-05-24 14:00:00,132.41,132.54,132.4,132.53,25034.0,114.7891,114.9018,114.7804,114.8931,25034.0
2016-05-24 14:05:00,132.53,132.78,132.52,132.74,38145.0,114.8931,115.1098,114.8844,115.0751,38145.0
2016-05-24 14:10:00,132.76,132.83,132.69,132.79,19433.0,115.0925,115.1532,115.0318,115.1185,19433.0
2016-05-24 14:15:00,132.78,132.78,132.58,132.65,21837.0,115.1098,115.1098,114.9364,114.9971,21837.0
2016-05-24 14:20:00,132.65,132.72,132.54,132.67,18382.0,114.9971,115.0578,114.9018,115.0145,18382.0
2016-05-24 14:25:00,132.69,132.7,132.6,132.7,19683.0,115.0318,115.0405,114.9538,115.0405,19683.0
2016-05-24 14:30:00,132.71,132.75,132.59,132.75,38472.0,115.0491,115.0838,114.9451,115.0838,38472.0
2016-05-24 14:35:00,132.74,132.78,132.72,132.77,26182.0,115.0751,115.1098,115.0578,115.1012,26182.0
2016-05-24 14:40:00,132.76,132.8,132.73,132.75,19121.0,115.0925,115.1272,115.0665,115.0838,19121.0
2016-05-24 14:45:00,132.75,132.86,132.73,132.85,36157.0,115.0838,115.1792,115.0665,115.1705,36157.0
2016-05-24 14:50:00,132.85,132.99,132.85,132.97,28288.0,115.1705,115.2919,115.1705,115.2745,28288.0
2016-05-24 14:55:00,132.96,132.97,132.84,132.85,27522.0,115.2659,115.2745,115.1618,115.1705,27522.0
2016-05-24 15:00:00,132.83,132.86,132.76,132.81,27633.0,115.1532,115.1792,115.0925,115.1358,27633.0
2016-05-24 15:05:00,132.79,132.8,132.75,132.78,22469.0,115.1185,115.1272,115.0838,115.1098,22469.0
2016-05-24 15:10:00,132.79,132.84,132.75,132.84,40003.0,115.1185,115.1618,115.0838,115.1618,40003.0
2016-05-24 15:15:00,132.85,132.93,132.83,132.9,29603.0,115.1705,115.2399,115.1532,115.2139,29603.0
2016-05-24 15:20:00,132.9,132.91,132.81,132.89,24269.0,115.2139,115.2225,115.1358,115.2052,24269.0
2016-05-24 15:25:00,132.89,132.9,132.72,132.75,34986.0,115.2052,115.2139,115.0578,115.0838,34986.0
2016-05-24 15:30:00,132.76,132.76,132.64,132.66,32475.0,115.0925,115.0925,114.9885,115.0058,32475.0
2016-05-24 15:35:00,132.66,132.69,132.6,132.66,35437.0,115.0058,115.0318,114.9538,115.0058,35437.0
2016-05-24 15:40:00,132.66,132.73,132.61,132.68,64901.0,115.0058,115.0665,114.9624,115.0231,64901.0
2016-05-24 15:45:00,132.68,132.72,132.56,132.6,50665.0,115.0231,115.0578,114.9191,114.9538,50665.0
2016-05-24 15:50:00,132.59,132.62,132.49,132.53,73246.0,114.9451,114.9711,114.8584,114.8931,73246.0
2016-05-24 15:55:00,132.52,132.62,132.5,132.57,85857.0,114.8844,114.9711,114.8671,114.9278,85857.0
2016-05-25 09:30:00,133.21,133.43,132.78,133.43,59074.0,115.4826,115.6733,115.1098,115.6733,59074.0
2016-05-25 09:35:00,133.4,133.72,133.32,133.46,23227.0,115.6473,115.9247,115.578,115.6993,23227.0
2016-05-25 09:40:00,133.53,133.72,133.39,133.63,13135.0,115.76,115.9247,115.6386,115.8467,13135.0
2016-05-25 09:45:00,133.67,133.67,133.41,133.58,7931.0,115.8814,115.8814,115.656,115.8034,7931.0
2016-05-25 09:50:00,133.55,133.73,133.41,133.41,15098.0,115.7774,115.9334,115.656,115.656,15098.0
2016-05-25 09:55:00,133.49,133.49,133.32,133.43,16875.0,115.7253,115.7253,115.578,115.6733,16875.0
2016-05-25 10:00:00,133.43,133.6,133.36,133.36,15371.0,115.6733,115.8207,115.6126,115.6126,15371.0
2016-05-25 10:05:00,133.4,133.69,133.4,133.69,28109.0,115.6473,115.8987,115.6473,115.8987,28109.0
2016-05-25 10:10:00,133.67,134.08,133.67,134.06,44176.0,115.8814,116.2368,115.8814,116.2195,44176.0
2016-05-25 10:15:00,134.06,134.17,133.97,134.16,32706.0,116.2195,116.3148,116.1415,116.3062,32706.0
2016-05-25 10:20:00,134.16,134.3,134.04,134.2,34407.0,116.3062,116.4275,116.2021,116.3409,34407.0
2016-05-25 10:25:00,134.19,134.22,134.06,134.1,25398.0,116.3322,116.3582,116.2195,116.2542,25398.0
2016-05-25 10:30:00,134.13,134.13,133.82,133.82,14286.0,116.2802,116.2802,116.0114,116.0114,14286.0
2016-05-25 10:35:00,133.84,134.07,133.83,133.98,20168.0,116.0288,116.2282,116.0201,116.1501,20168.0
2016-05-25 10:40:00,133.95,134.05,133.77,133.81,16187.0,116.1241,116.2108,115.9681,116.0028,16187.0
2016-05-25 10:45:00,133.82,133.88,133.79,133.84,15576.0,116.0114,116.0634,115.9854,116.0288,15576.0
2016-05-25 10:50:00,133.85,133.97,133.75,133.81,28967.0,116.0374,116.1415,115.9507,116.0028,28967.0
2016-05-25 10:55:00,133.82,133.86,133.63,133.69,41540.0,116.0114,116.0461,115.8467,115.8987,41540.0
2016-05-25 11:00:00,133.69,133.85,133.64,133.77,24969.0,115.8987,116.0374,115.8554,115.9681,24969.0
2016-05-25 11:05:00,133.76,133.79,133.55,133.6,23296.0,115.9594,115.9854,115.7774,115.8207,23296.0
2016-05-25 11:10:00,133.58,133.58,133.41,133.5,20409.0,115.8034,115.8034,115.656,115.734,20409.0
2016-05-25 11:15:00,133.5,133.55,133.36,133.36,32825.0,115.734,115.7774,115.6126,115.6126,32825.0
2016-05-25 11:20:00,133.36,133.39,133.24,133.26,12940.0,115.6126,115.6386,115.5086,115.5259,12940.0
2016-05-25 11:25:00,133.25,133.4,133.23,133.34,27246.0,115.5173,115.6473,115.4999,115.5953,27246.0
2016-05-25 11:30:00,133.35,133.55,133.3,133.53,15621.0,115.604,115.7774,115.5606,115.76,15621.0
2016-05-25 11:35:00,133.53,133.7,133.53,133.63,22075.0,115.76,115.9074,115.76,115.8467,22075.0
2016-05-25 11:40:00,133.65,133.81,133.55,133.77,20464.0,115.864,116.0028,115.7774,115.9681,20464.0
2016-05-25 11:45:00,133.79,133.83,133.75,133.79,10273.0,115.9854,116.0201,115.9507,115.9854,10273.0
2016-05-25 11:50:00,133.79,133.84,133.66,133.78,10266.0,115.9854,116.0288,115.8727,115.9767,10266.0
2016-05-25 11:55:00,133.76,133.84,133.69,133.73,25627.0,115.9594,116.0288,115.8987,115.9334,25627.0
2016-05-25 12:00:00,133.76,133.77,133.64,133.64,14333.0,115.9594,115.9681,115.8554,115.8554,14333.0
2016-05-25 12:05:00,133.63,133.79,133.6,133.74,11771.0,115.8467,115.9854,115.8207,115.9421,11771.0
2016-05-25 12:10:00,133.75,133.82,133.7,133.73,8325.0,115.9507,116.0114,115.9074,115.9334,8325.0
2016-05-25 12:15:00,133.74,133.75,133.6,133.6,8592.0,115.9421,115.9507,115.8207,115.8207,8592.0
2016-05-25 12:20:00,133.61,133.71,133.6,133.66,7162.0,115.8294,115.9161,115.8207,115.8727,7162.0
2016-05-25 12:25:00,133.67,133.77,133.65,133.69,7997.0,115.8814,115.9681,115.864,115.8987,7997.0
2016-05-25 12:30:00,133.67,133.71,133.64,133.69,18395.0,115.8814,115.9161,115.8554,115.8987,18395.0
2016-05-25 12:35:00,133.7,133.72,133.61,133.65,10610.0,115.9074,115.9247,115.8294,115.864,10610.0
2016-05-25 12:40:00,133.65,133.69,133.61,133.67,8330.0,115.864,115.8987,115.8294,115.8814,8330.0
2016-05-25 12:45:00,133.68,133.76,133.68,133.76,11187.0,115.8901,115.9594,115.8901,115.9594,11187.0
2016-05-25 12:50:00,133.79,133.79,133.68,133.74,10906.0,115.9854,115.9854,115.8901,115.9421,10906.0
2016-05-25 12:55:00,133.74,133.78,133.69,133.76,16992.0,115.9421,115.9767,115.8987,115.9594,16992.0
2016-05-25 13:00:00,133.75,133.81,133.71,133.78,27950.0,115.9507,116.0028,115.9161,115.9767,27950.0
2016-05-25 13:05:00,133.79,133.85,133.71,133.81,19096.0,115.9854,116.0374,115.9161,116.0028,19096.0
2016-05-25 13:10:00,133.82,133.83,133.63,133.67,15162.0,116.0114,116.0201,115.8467,115.8814,15162.0
2016-05-25 13:15:00,133.67,133.75,133.65,133.66,12031.0,115.8814,115.9507,115.864,115.8727,12031.0
2016-05-25 13:20:00,133.64,133.71,133.6,133.71,13410.0,115.8554,115.9161,115.8207,115.9161,13410.0
2016-05-25 13:25:00,133.69,133.7,133.6,133.67,6715.0,115.8987,115.9074,115.8207,115.8814,6715.0
2016-05-25 13:30:00,133.67,133.67,133.57,133.59,12757.0,115.8814,115.8814,115.7947,115.812,12757.0
2016-05-25 13:35:00,133.59,133.64,133.58,133.63,5447.0,115.812,115.8554,115.8034,115.8467,5447.0
2016-05-25 13:40:00,133.63,133.67,133.55,133.57,8444.0,115.8467,115.8814,115.7774,115.7947,8444.0
2016-05-25 13:45:00,133.58,133.6,133.52,133.55,7834.0,115.8034,115.8207,115.7513,115.7774,7834.0
2016-05-25 13:50:00,133.56,133.65,133.53,133.62,6519.0,115.786,115.864,115.76,115.838,6519.0
2016-05-25 13:55:00,133.64,133.65,133.56,133.59,7080.0,115.8554,115.864,115.786,115.812,7080.0
2016-05-25 14:00:00,133.59,133.65,133.56,133.62,25601.0,115.812,115.864,115.786,115.838,25601.0
2016-05-25 14:05:00,133.62,133.67,133.55,133.58,25318.0,115.838,115.8814,115.7774,115.8034,25318.0
2016-05-25 14:10:00,133.6,133.68,133.56,133.59,11929.0,115.8207,115.8901,115.786,115.812,11929.0
2016-05-25 14:15:00,133.62,133.68,133.59,133.68,14310.0,115.838,115.8901,115.812,115.8901,14310.0
2016-05-25 14:20:00,133.67,133.67,133.56,133.63,10494.0,115.8814,115.8814,115.786,115.8467,10494.0
2016-05-25 14:25:00,133.64,133.7,133.58,133.63,14585.0,115.8554,115.9074,115.8034,115.8467,14585.0
2016-05-25 14:30:00,133.63,133.64,133.56,133.61,10703.0,115.8467,115.8554,115.786,115.8294,10703.0
2016-05-25 14:35:00,133.61,133.67,133.54,133.55,14089.0,115.8294,115.8814,115.7687,115.7774,14089.0
2016-05-25 14:40:00,133.53,133.59,133.5,133.56,9865.0,115.76,115.812,115.734,115.786,9865.0
2016-05-25 14:45:00,133.58,133.7,133.54,133.55,15930.0,115.8034,115.9074,115.7687,115.7774,15930.0
2016-05-25 14:50:00,133.56,133.6,133.45,133.48,11494.0,115.786,115.8207,115.6907,115.7167,11494.0
2016-05-25 14:55:00,133.47,133.47,133.38,133.44,23357.0,115.708,115.708,115.63,115.682,23357.0
2016-05-25 15:00:00,133.42,133.55,133.42,133.49,23867.0,115.6647,115.7774,115.6647,115.7253,23867.0
2016-05-25 15:05:00,133.48,133.53,133.41,133.5,25879.0,115.7167,115.76,115.656,115.734,25879.0
2016-05-25 15:10:00,133.5,133.54,133.43,133.46,20212.0,115.734,115.7687,115.6733,115.6993,20212.0
2016-05-25 15:15:00,133.48,133.61,133.48,133.57,19299.0,115.7167,115.8294,115.7167,115.7947,19299.0
2016-05-25 15:20:00,133.57,133.69,133.55,133.66,23724.0,115.7947,115.8987,115.7774,115.8727,23724.0
2016-05-25 15:25:00,133.66,133.88,133.61,133.88,38734.0,115.8727,116.0634,115.8294,116.0634,38734.0
2016-05-25 15:30:00,133.87,133.87,133.71,133.74,36743.0,116.0548,116.0548,115.9161,115.9421,36743.0
2016-05-25 15:35:00,133.72,133.77,133.7,133.7,20374.0,115.9247,115.9681,115.9074,115.9074,20374.0
2016-05-25 15:40:00,133.7,133.71,133.54,133.61,39200.0,115.9074,115.9161,115.7687,115.8294,39200.0
2016-05-25 15:45:00,133.61,133.61,133.47,133.5,62571.0,115.8294,115.8294,115.708,115.734,62571.0
2016-05-25 15:50:00,133.51,133.54,133.43,133.46,70466.0,115.7427,115.7687,115.6733,115.6993,70466.0
2016-05-25 15:55:00,133.45,133.53,133.38,133.39,171720.0,115.6907,115.76,115.63,115.6386,171720.0
2016-05-26 09:30:00,133.5,133.96,133.07,133.72,39190.0,115.734,116.1328,115.3612,115.9247,39190.0
2016-05-26 09:35:00,133.72,133.83,133.44,133.5,34608.0,115.9247,116.0201,115.682,115.734,34608.0
2016-05-26 09:40:00,133.5,133.57,133.17,133.21,13434.0,115.734,115.7947,115.4479,115.4826,13434.0
2016-05-26 09:45:00,133.23,133.28,132.82,132.98,30290.0,115.4999,115.5433,115.1445,115.2832,30290.0
2016-05-26 09:50:00,132.96,133.1,132.7,132.8,18790.0,115.2659,115.3872,115.0405,115.1272,18790.0
2016-05-26 09:55:00,132.8,133.01,132.79,132.9,15436.0,115.1272,115.3092,115.1185,115.2139,15436.0
2016-05-26 10:00:00,132.96,133.09,132.86,132.97,17775.0,115.2659,115.3786,115.1792,115.2745,17775.0
2016-05-26 10:05:00,132.92,133.06,132.8,132.93,22989.0,115.2312,115.3526,115.1272,115.2399,22989.0
2016-05-26 10:10:00,132.93,132.98,132.77,132.92,19799.0,115.2399,115.2832,115.1012,115.2312,19799.0
2016-05-26 10:15:00,132.99,133.08,132.98,133.01,10363.0,115.2919,115.3699,115.2832,115.3092,10363.0
2016-05-26 10:20:00,133.07,133.16,133.02,133.09,13970.0,115.3612,115.4393,115.3179,115.3786,13970.0
2016-05-26 10:25:00,133.1,133.21,133.05,133.15,12924.0,115.3872,115.4826,115.3439,115.4306,12924.0
2016-05-26 10:30:00,133.16,133.42,133.15,133.25,18769.0,115.4393,115.6647,115.4306,115.5173,18769.0
2016-05-26 10:35:00,133.24,133.32,133.17,133.29,9621.0,115.5086,115.578,115.4479,115.552,9621.0
2016-05-26 10:40:00,133.32,133.41,133.3,133.38,8269.0,115.578,115.656,115.5606,115.63,8269.0
2016-05-26 10:45:00,133.39,133.4,133.15,133.22,21021.0,115.6386,115.6473,115.4306,115.4913,21021.0
2016-05-26 10:50:00,133.2,133.24,133.12,133.21,6267.0,115.4739,115.5086,115.4046,115.4826,6267.0
2016-05-26 10:55:00,133.24,133.25,133.06,133.14,8038.0,115.5086,115.5173,115.3526,115.4219,8038.0
2016-05-26 11:00:00,133.09,133.1,132.92,132.98,11141.0,115.3786,115.3872,115.2312,115.2832,11141.0
2016-05-26 11:05:00,133.0,133.12,132.95,133.12,9321.0,115.3005,115.4046,115.2572,115.4046,9321.0
2016-05-26 11:10:00,133.12,133.12,133.0,133.04,9301.0,115.4046,115.4046,115.3005,115.3352,9301.0
2016-05-26 11:15:00,133.05,133.05,132.88,133.01,9958.0,115.3439,115.3439,115.1965,115.3092,9958.0
2016-05-26 11:20:00,133.02,133.12,133.0,133.04,9707.0,115.3179,115.4046,115.3005,115.3352,9707.0
2016-05-26 11:25:00,133.03,133.03,132.89,132.97,11095.0,115.3266,115.3266,115.2052,115.2745,11095.0
2016-05-26 11:30:00,132.97,133.0,132.83,132.92,21491.0,115.2745,115.3005,115.1532,115.2312,21491.0
2016-05-26 11:35:00,132.91,132.91,132.84,132.84,7956.0,115.2225,115.2225,115.1618,115.1618,7956.0
2016-05-26 11:40:00,132.84,132.93,132.82,132.91,10421.0,115.1618,115.2399,115.1445,115.2225,10421.0
2016-05-26 11:45:00,132.91,132.92,132.72,132.74,12475.0,115.2225,115.2312,115.0578,115.0751,12475.0
2016-05-26 11:50:00,132.74,132.79,132.67,132.75,14431.0,115.0751,115.1185,115.0145,115.0838,14431.0
2016-05-26 11:55:00,132.75,132.76,132.66,132.69,10097.0,115.0838,115.0925,115.0058,115.0318,10097.0
2016-05-26 12:00:00,132.71,132.82,132.7,132.81,14972.0,115.0491,115.1445,115.0405,115.1358,14972.0
2016-05-26 12:05:00,132.83,132.88,132.78,132.84,10882.0,115.1532,115.1965,115.1098,115.1618,10882.0
2016-05-26 12:10:00,132.86,132.86,132.78,132.84,9213.0,115.1792,115.1792,115.1098,115.1618,9213.0
2016-05-26 12:15:00,132.82,132.82,132.68,132.73,12191.0,115.1445,115.1445,115.0231,115.0665,12191.0
2016-05-26 12:20:00,132.73,132.77,132.69,132.76,6167.0,115.0665,115.1012,115.0318,115.0925,6167.0
2016-05-26 12:25:00,132.75,132.76,132.67,132.76,16853.0,115.0838,115.0925,115.0145,115.0925,16853.0
2016-05-26 12:30:00,132.74,132.91,132.74,132.91,12492.0,115.0751,115.2225,115.0751,115.2225,12492.0
2016-05-26 12:35:00,132.9,132.93,132.87,132.92,9710.0,115.2139,115.2399,115.1878,115.2312,9710.0
2016-05-26 12:40:00,132.91,132.91,132.8,132.81,5437.0,115.2225,115.2225,115.1272,115.1358,5437.0
2016-05-26 12:45:00,132.8,132.84,132.75,132.75,7149.0,115.1272,115.1618,115.0838,115.0838,7149.0
2016-05-26 12:50:00,132.75,132.93,132.71,132.86,28686.0,115.0838,115.2399,115.0491,115.1792,28686.0
2016-05-26 12:55:00,132.86,132.9,132.81,132.87,16610.0,115.1792,115.2139,115.1358,115.1878,16610.0
2016-05-26 13:00:00,132.85,132.86,132.71,132.74,6771.0,115.1705,115.1792,115.0491,115.0751,6771.0
2016-05-26 13:05:00,132.75,132.75,132.68,132.73,5603.0,115.0838,115.0838,115.0231,115.0665,5603.0
2016-05-26 13:10:00,132.75,132.75,132.71,132.74,6772.0,115.0838,115.0838,115.0491,115.0751,6772.0
2016-05-26 13:15:00,132.74,132.89,132.73,132.86,7579.0,115.0751,115.2052,115.0665,115.1792,7579.0
2016-05-26 13:20:00,132.85,132.88,132.83,132.84,5059.0,115.1705,115.1965,115.1532,115.1618,5059.0
2016-05-26 13:25:00,132.87,132.92,132.86,132.9,6827.0,115.1878,115.2312,115.1792,115.2139,6827.0
2016-05-26 13:30:00,132.92,133.05,132.9,132.99,17531.0,115.2312,115.3439,115.2139,115.2919,17531.0
2016-05-26 13:35:00,132.99,133.05,132.98,133.01,13947.0,115.2919,115.3439,115.2832,115.3092,13947.0
2016-05-26 13:40:00,133.02,133.11,133.0,133.09,9846.0,115.3179,115.3959,115.3005,115.3786,9846.0
2016-05-26 13:45:00,133.11,133.11,133.01,133.01,8872.0,115.3959,115.3959,115.3092,115.3092,8872.0
2016-05-26 13:50:00,133.01,133.02,132.96,132.96,9594.0,115.3092,115.3179,115.2659,115.2659,9594.0
2016-05-26 13:55:00,132.97,133.0,132.91,132.98,8656.0,115.2745,115.3005,115.2225,115.2832,8656.0
2016-05-26 14:00:00,132.98,132.99,132.91,132.93,8534.0,115.2832,115.2919,115.2225,115.2399,8534.0
2016-05-26 14:05:00,132.94,132.94,132.88,132.9,14229.0,115.2485,115.2485,115.1965,115.2139,14229.0
2016-05-26 14:10:00,132.92,132.93,132.86,132.9,8296.0,115.2312,115.2399,115.1792,115.2139,8296.0
2016-05-26 14:15:00,132.89,132.92,132.87,132.91,7583.0,115.2052,115.2312,115.1878,115.2225,7583.0
2016-05-26 14:20:00,132.9,132.95,132.9,132.93,7857.0,115.2139,115.2572,115.2139,115.2399,7857.0
2016-05-26 14:25:00,132.92,132.94,132.87,132.87,12123.0,115.2312,115.2485,115.1878,115.1878,12123.0
2016-05-26 14:30:00,132.87,132.93,132.87,132.92,12941.0,115.1878,115.2399,115.1878,115.2312,12941.0
2016-05-26 14:35:00,132.92,132.92,132.84,132.85,6859.0,115.2312,115.2312,115.1618,115.1705,6859.0
2016-05-26 14:40:00,132.83,132.95,132.83,132.95,11993.0,115.1532,115.2572,115.1532,115.2572,11993.0
2016-05-26 14:45:00,132.94,133.05,132.93,133.03,12990.0,115.2485,115.3439,115.2399,115.3266,12990.0
2016-05-26 14:50:00,133.03,133.07,133.0,133.04,18564.0,115.3266,115.3612,115.3005,115.3352,18564.0
2016-05-26 14:55:00,133.03,133.09,133.0,133.02,11794.0,115.3266,115.3786,115.3005,115.3179,11794.0
2016-05-26 15:00:00,133.02,133.06,133.0,133.02,10365.0,115.3179,115.3526,115.3005,115.3179,10365.0
2016-05-26 15:05:00,133.02,133.09,132.99,133.09,13043.0,115.3179,115.3786,115.2919,115.3786,13043.0
2016-05-26 15:10:00,133.09,133.14,133.07,133.1,15586.0,115.3786,115.4219,115.3612,115.3872,15586.0
2016-05-26 15:15:00,133.09,133.1,132.99,133.03,19362.0,115.3786,115.3872,115.2919,115.3266,19362.0
2016-05-26 15:20:00,133.04,133.1,133.01,133.03,19432.0,115.3352,115.3872,115.3092,115.3266,19432.0
2016-05-26 15:25:00,133.03,133.07,132.97,132.98,17333.0,115.3266,115.3612,115.2745,115.2832,17333.0
2016-05-26 15:30:00,132.98,133.01,132.97,132.99,12966.0,115.2832,115.3092,115.2745,115.2919,12966.0
2016-05-26 15:35:00,132.99,133.01,132.89,132.91,20398.0,115.2919,115.3092,115.2052,115.2225,20398.0
2016-05-26 15:40:00,132.92,133.05,132.91,132.97,21560.0,115.2312,115.3439,115.2225,115.2745,21560.0
2016-05-26 15:45:00,132.97,133.0,132.9,132.94,21126.0,115.2745,115.3005,115.2139,115.2485,21126.0
2016-05-26 15:50:00,132.93,132.93,132.88,132.88,26973.0,115.2399,115.2399,115.1965,115.1965,26973.0
2016-05-26 15:55:00,132.88,132.99,132.88,132.97,78907.0,115.1965,115.2919,115.1965,115.2745,78907.0
2016-05-27 09:30:00,132.98,133.62,132.96,133.62,77007.0,115.2832,115.838,115.2659,115.838,77007.0
2016-05-27 09:35:00,133.5,133.88,133.5,133.75,40567.0,115.734,116.0634,115.734,115.9507,40567.0
2016-05-27 09:40:00,133.7,133.86,133.58,133.61,23126.0,115.9074,116.0461,115.8034,115.8294,23126.0
2016-05-27 09:45:00,133.58,133.65,133.52,133.6,8245.0,115.8034,115.864,115.7513,115.8207,8245.0
2016-05-27 09:50:00,133.65,133.73,133.55,133.73,22978.0,115.864,115.9334,115.7774,115.9334,22978.0
2016-05-27 09:55:00,133.73,133.8,133.55,133.67,20396.0,115.9334,115.9941,115.7774,115.8814,20396.0
2016-05-27 10:00:00,133.74,133.98,133.66,133.98,8152.0,115.9421,116.1501,115.8727,116.1501,8152.0
2016-05-27 10:05:00,134.0,134.43,134.0,134.31,57421.0,116.1675,116.5402,116.1675,116.4362,57421.0
2016-05-27 10:10:00,134.32,134.32,134.14,134.22,23314.0,116.4449,116.4449,116.2888,116.3582,23314.0
2016-05-27 10:15:00,134.22,134.23,134.07,134.07,13773.0,116.3582,116.3669,116.2282,116.2282,13773.0
2016-05-27 10:20:00,134.08,134.22,134.03,134.19,13272.0,116.2368,116.3582,116.1935,116.3322,13272.0
2016-05-27 10:25:00,134.1,134.26,134.05,134.15,11536.0,116.2542,116.3929,116.2108,116.2975,11536.0
2016-05-27 10:30:00,134.15,134.23,134.08,134.16,12945.0,116.2975,116.3669,116.2368,116.3062,12945.0
2016-05-27 10:35:00,134.14,134.29,134.12,134.18,9176.0,116.2888,116.4189,116.2715,116.3235,9176.0
2016-05-27 10:40:00,134.16,134.18,134.05,134.14,6803.0,116.3062,116.3235,116.2108,116.2888,6803.0
2016-05-27 10:45:00,134.15,134.18,134.04,134.04,9145.0,116.2975,116.3235,116.2021,116.2021,9145.0
2016-05-27 10:50:00,134.07,134.1,133.99,134.03,9338.0,116.2282,116.2542,116.1588,116.1935,9338.0
2016-05-27 10:55:00,134.01,134.17,134.0,134.14,10379.0,116.1761,116.3148,116.1675,116.2888,10379.0
2016-05-27 11:00:00,134.11,134.12,133.98,133.98,8509.0,116.2628,116.2715,116.1501,116.1501,8509.0
2016-05-27 11:05:00,133.98,134.07,133.97,134.05,7106.0,116.1501,116.2282,116.1415,116.2108,7106.0
2016-05-27 11:10:00,134.05,134.2,134.01,134.16,8922.0,116.2108,116.3409,116.1761,116.3062,8922.0
2016-05-27 11:15:00,134.19,134.27,134.18,134.23,10970.0,116.3322,116.4015,116.3235,116.3669,10970.0
2016-05-27 11:20:00,134.24,134.44,134.23,134.44,18726.0,116.3755,116.5489,116.3669,116.5489,18726.0
2016-05-27 11:25:00,134.42,134.47,134.37,134.45,14071.0,116.5316,116.5749,116.4882,116.5576,14071.0
2016-05-27 11:30:00,134.48,134.53,134.4,134.45,19772.0,116.5836,116.6269,116.5142,116.5576,19772.0
2016-05-27 11:35:00,134.47,134.5,134.38,134.39,10552.0,116.5749,116.6009,116.4969,116.5056,10552.0
2016-05-27 11:40:00,134.39,134.39,134.26,134.31,8134.0,116.5056,116.5056,116.3929,116.4362,8134.0
2016-05-27 11:45:00,134.32,134.38,134.27,134.38,9962.0,116.4449,116.4969,116.4015,116.4969,9962.0
2016-05-27 11:50:00,134.39,134.5,134.39,134.43,24900.0,116.5056,116.6009,116.5056,116.5402,24900.0
2016-05-27 11:55:00,134.42,134.42,134.31,134.31,10928.0,116.5316,116.5316,116.4362,116.4362,10928.0
2016-05-27 12:00:00,134.33,134.38,134.32,134.37,14786.0,116.4536,116.4969,116.4449,116.4882,14786.0
2016-05-27 12:05:00,134.35,134.37,134.31,134.32,12117.0,116.4709,116.4882,116.4362,116.4449,12117.0
2016-05-27 12:10:00,134.31,134.34,134.27,134.34,4766.0,116.4362,116.4622,116.4015,116.4622,4766.0
2016-05-27 12:15:00,134.33,134.34,134.26,134.26,4020.0,116.4536,116.4622,116.3929,116.3929,4020.0
2016-05-27 12:20:00,134.25,134.25,134.13,134.18,11643.0,116.3842,116.3842,116.2802,116.3235,11643.0
2016-05-27 12:25:00,134.18,134.23,134.16,134.22,7481.0,116.3235,116.3669,116.3062,116.3582,7481.0
2016-05-27 12:30:00,134.24,134.25,134.17,134.19,5784.0,116.3755,116.3842,116.3148,116.3322,5784.0
2016-05-27 12:35:00,134.18,134.19,134.11,134.12,7568.0,116.3235,116.3322,116.2628,116.2715,7568.0
2016-05-27 12:40:00,134.13,134.24,134.12,134.2,16497.0,116.2802,116.3755,116.2715,116.3409,16497.0
2016-05-27 12:45:00,134.22,134.27,134.2,134.27,7078.0,116.3582,116.4015,116.3409,116.4015,7078.0
2016-05-27 12:50:00,134.26,134.28,134.22,134.23,6018.0,116.3929,116.4102,116.3582,116.3669,6018.0
2016-05-27 12:55:00,134.21,134.23,134.19,134.23,9636.0,116.3495,116.3669,116.3322,116.3669,9636.0
2016-05-27 13:00:00,134.24,134.24,134.19,134.21,14833.0,116.3755,116.3755,116.3322,116.3495,14833.0
2016-05-27 13:05:00,134.23,134.26,134.13,134.17,7299.0,116.3669,116.3929,116.2802,116.3148,7299.0
2016-05-27 13:10:00,134.11,134.14,134.07,134.07,7995.0,116.2628,116.2888,116.2282,116.2282,7995.0
2016-05-27 13:15:00,134.05,134.05,133.91,133.93,6986.0,116.2108,116.2108,116.0894,116.1068,6986.0
2016-05-27 13:20:00,133.91,133.96,133.84,133.84,8044.0,116.0894,116.1328,116.0288,116.0288,8044.0
2016-05-27 13:25:00,133.81,133.85,133.79,133.81,5298.0,116.0028,116.0374,115.9854,116.0028,5298.0
2016-05-27 13:30:00,133.82,133.87,133.8,133.86,7534.0,116.0114,116.0548,115.9941,116.0461,7534.0
2016-05-27 13:35:00,133.87,133.88,133.66,133.7,15542.0,116.0548,116.0634,115.8727,115.9074,15542.0
2016-05-27 13:40:00,133.66,133.88,133.61,133.84,14723.0,115.8727,116.0634,115.8294,116.0288,14723.0
2016-05-27 13:45:00,133.88,133.98,133.84,133.94,6241.0,116.0634,116.1501,116.0288,116.1155,6241.0
2016-05-27 13:50:00,133.95,133.95,133.73,133.78,9869.0,116.1241,116.1241,115.9334,115.9767,9869.0
2016-05-27 13:55:00,133.78,133.87,133.74,133.85,9117.0,115.9767,116.0548,115.9421,116.0374,9117.0
2016-05-27 14:00:00,133.85,133.88,133.76,133.76,9873.0,116.0374,116.0634,115.9594,115.9594,9873.0
2016-05-27 14:05:00,133.78,133.81,133.76,133.78,4548.0,115.9767,116.0028,115.9594,115.9767,4548.0
2016-05-27 14:10:00,133.78,133.92,133.77,133.81,8125.0,115.9767,116.0981,115.9681,116.0028,8125.0
2016-05-27 14:15:00,133.85,133.93,133.84,133.93,8219.0,116.0374,116.1068,116.0288,116.1068,8219.0
2016-05-27 14:20:00,133.91,133.96,133.88,133.93,5906.0,116.0894,116.1328,116.0634,116.1068,5906.0
2016-05-27 14:25:00,133.93,134.06,133.92,133.99,16022.0,116.1068,116.2195,116.0981,116.1588,16022.0
2016-05-27 14:30:00,133.99,134.03,133.95,133.96,8794.0,116.1588,116.1935,116.1241,116.1328,8794.0
2016-05-27 14:35:00,134.0,134.0,133.81,133.89,24839.0,116.1675,116.1675,116.0028,116.0721,24839.0
2016-05-27 14:40:00,133.92,133.94,133.84,133.86,6477.0,116.0981,116.1155,116.0288,116.0461,6477.0
2016-05-27 14:45:00,133.9,134.0,133.89,134.0,5655.0,116.0808,116.1675,116.0721,116.1675,5655.0
2016-05-27 14:50:00,134.0,134.05,133.94,134.03,8386.0,116.1675,116.2108,116.1155,116.1935,8386.0
2016-05-27 14:55:00,134.04,134.06,133.99,133.99,5027.0,116.2021,116.2195,116.1588,116.1588,5027.0
2016-05-27 15:00:00,134.01,134.03,133.9,133.91,15472.0,116.1761,116.1935,116.0808,116.0894,15472.0
2016-05-27 15:05:00,133.92,133.94,133.86,133.87,16131.0,116.0981,116.1155,116.0461,116.0548,16131.0
2016-05-27 15:10:00,133.88,133.88,133.75,133.8,13759.0,116.0634,116.0634,115.9507,115.9941,13759.0
2016-05-27 15:15:00,133.77,133.89,133.75,133.87,9674.0,115.9681,116.0721,115.9507,116.0548,9674.0
2016-05-27 15:20:00,133.87,133.91,133.8,133.81,15626.0,116.0548,116.0894,115.9941,116.0028,15626.0
2016-05-27 15:25:00,133.81,133.86,133.79,133.81,12583.0,116.0028,116.0461,115.9854,116.0028,12583.0
2016-05-27 15:30:00,133.82,133.87,133.79,133.81,15962.0,116.0114,116.0548,115.9854,116.0028,15962.0
2016-05-27 15:35:00,133.8,133.96,133.79,133.96,18952.0,115.9941,116.1328,115.9854,116.1328,18952.0
2016-05-27 15:40:00,133.98,133.99,133.94,133.94,26988.0,116.1501,116.1588,116.1155,116.1155,26988.0
2016-05-27 15:45:00,133.96,134.05,133.87,133.89,43607.0,116.1328,116.2108,116.0548,116.0721,43607.0
2016-05-27 15:50:00,133.9,133.93,133.81,133.83,31635.0,116.0808,116.1068,116.0028,116.0201,31635.0
2016-05-27 15:55:00,133.82,134.01,133.81,133.93,149617.0,116.0114,116.1761,116.0028,116.1068,149617.0
2016-05-31 09:30:00,134.6,134.65,134.17,134.44,58168.0,116.6876,116.731,116.3148,116.5489,58168.0
2016-05-31 09:35:00,134.44,134.51,133.92,134.29,36505.0,116.5489,116.6096,116.0981,116.4189,36505.0
2016-05-31 09:40:00,134.27,134.49,134.07,134.24,24990.0,116.4015,116.5923,116.2282,116.3755,24990.0
2016-05-31 09:45:00,134.29,134.64,134.21,134.64,17034.0,116.4189,116.7223,116.3495,116.7223,17034.0
2016-05-31 09:50:00,134.64,134.73,134.54,134.63,38736.0,116.7223,116.8003,116.6356,116.7136,38736.0
2016-05-31 09:55:00,134.63,134.75,134.26,134.26,18398.0,116.7136,116.8177,116.3929,116.3929,18398.0
2016-05-31 10:00:00,134.25,134.63,134.23,134.56,16612.0,116.3842,116.7136,116.3669,116.6529,16612.0
2016-05-31 10:05:00,134.58,134.63,134.38,134.47,12947.0,116.6703,116.7136,116.4969,116.5749,12947.0
2016-05-31 10:10:00,134.47,134.51,134.15,134.2,17369.0,116.5749,116.6096,116.2975,116.3409,17369.0
2016-05-31 10:15:00,134.16,134.29,134.14,134.18,30840.0,116.3062,116.4189,116.2888,116.3235,30840.0
2016-05-31 10:20:00,134.2,134.3,134.13,134.25,25761.0,116.3409,116.4275,116.2802,116.3842,25761.0
2016-05-31 10:25:00,134.25,134.32,134.12,134.21,25271.0,116.3842,116.4449,116.2715,116.3495,25271.0
2016-05-31 10:30:00,134.22,134.24,134.02,134.03,18670.0,116.3582,116.3755,116.1848,116.1935,18670.0
2016-05-31 10:35:00,134.03,134.03,133.66,133.7,30868.0,116.1935,116.1935,115.8727,115.9074,30868.0
2016-05-31 10:40:00,133.7,133.89,133.68,133.76,24275.0,115.9074,116.0721,115.8901,115.9594,24275.0
2016-05-31 10:45:00,133.76,133.92,133.76,133.9,32464.0,115.9594,116.0981,115.9594,116.0808,32464.0
2016-05-31 10:50:00,133.9,134.03,133.84,134.01,19929.0,116.0808,116.1935,116.0288,116.1761,19929.0
2016-05-31 10:55:00,134.01,134.06,133.81,133.84,39376.0,116.1761,116.2195,116.0028,116.0288,39376.0
2016-05-31 11:00:00,133.82,133.86,133.78,133.8,29411.0,116.0114,116.0461,115.9767,115.9941,29411.0
2016-05-31 11:05:00,133.79,133.85,133.76,133.8,20232.0,115.9854,116.0374,115.9594,115.9941,20232.0
2016-05-31 11:10:00,133.78,133.8,133.71,133.75,30236.0,115.9767,115.9941,115.9161,115.9507,30236.0
2016-05-31 11:15:00,133.75,133.88,133.73,133.84,24897.0,115.9507,116.0634,115.9334,116.0288,24897.0
2016-05-31 11:20:00,133.83,133.9,133.79,133.83,18306.0,116.0201,116.0808,115.9854,116.0201,18306.0
2016-05-31 11:25:00,133.86,133.94,133.79,133.92,19801.0,116.0461,116.1155,115.9854,116.0981,19801.0
2016-05-31 11:30:00,133.91,133.98,133.86,133.94,26063.0,116.0894,116.1501,116.0461,116.1155,26063.0
2016-05-31 11:35:00,133.92,134.04,133.85,134.03,22716.0,116.0981,116.2021,116.0374,116.1935,22716.0
2016-05-31 11:40:00,134.03,134.1,133.92,134.04,12244.0,116.1935,116.2542,116.0981,116.2021,12244.0
2016-05-31 11:45:00,134.05,134.06,133.98,134.04,12501.0,116.2108,116.2195,116.1501,116.2021,12501.0
2016-05-31 11:50:00,134.04,134.04,133.91,133.91,17607.0,116.2021,116.2021,116.0894,116.0894,17607.0
2016-05-31 11:55:00,133.91,133.94,133.87,133.9,11201.0,116.0894,116.1155,116.0548,116.0808,11201.0
2016-05-31 12:00:00,133.89,133.9,133.78,133.9,12624.0,116.0721,116.0808,115.9767,116.0808,12624.0
2016-05-31 12:05:00,133.9,133.91,133.83,133.91,12762.0,116.0808,116.0894,116.0201,116.0894,12762.0
2016-05-31 12:10:00,133.91,133.91,133.78,133.8,21818.0,116.0894,116.0894,115.9767,115.9941,21818.0
2016-05-31 12:15:00,133.81,133.83,133.75,133.83,34181.0,116.0028,116.0201,115.9507,116.0201,34181.0
2016-05-31 12:20:00,133.84,133.87,133.77,133.79,21171.0,116.0288,116.0548,115.9681,115.9854,21171.0
2016-05-31 12:25:00,133.8,133.9,133.8,133.82,16687.0,115.9941,116.0808,115.9941,116.0114,16687.0
2016-05-31 12:30:00,133.8,133.82,133.71,133.77,36608.0,115.9941,116.0114,115.9161,115.9681,36608.0
2016-05-31 12:35:00,133.79,133.79,133.61,133.63,12999.0,115.9854,115.9854,115.8294,115.8467,12999.0
2016-05-31 12:40:00,133.62,133.62,133.5,133.54,22057.0,115.838,115.838,115.734,115.7687,22057.0
2016-05-31 12:45:00,133.54,133.65,133.51,133.51,14994.0,115.7687,115.864,115.7427,115.7427,14994.0
2016-05-31 12:50:00,133.52,133.6,133.52,133.58,14503.0,115.7513,115.8207,115.7513,115.8034,14503.0
2016-05-31 12:55:00,133.56,133.58,133.48,133.54,13617.0,115.786,115.8034,115.7167,115.7687,13617.0
2016-05-31 13:00:00,133.54,133.68,133.54,133.67,22448.0,115.7687,115.8901,115.7687,115.8814,22448.0
2016-05-31 13:05:00,133.66,133.67,133.59,133.6,11105.0,115.8727,115.8814,115.812,115.8207,11105.0
2016-05-31 13:10:00,133.61,133.67,133.58,133.66,8820.0,115.8294,115.8814,115.8034,115.8727,8820.0
2016-05-31 13:15:00,133.66,133.78,133.65,133.77,15248.0,115.8727,115.9767,115.864,115.9681,15248.0
2016-05-31 13:20:00,133.76,133.91,133.76,133.91,14920.0,115.9594,116.0894,115.9594,116.0894,14920.0
2016-05-31 13:25:00,133.92,133.97,133.9,133.94,13477.0,116.0981,116.1415,116.0808,116.1155,13477.0
2016-05-31 13:30:00,133.97,133.97,133.87,133.9,14317.0,116.1415,116.1415,116.0548,116.0808,14317.0
2016-05-31 13:35:00,133.9,133.93,133.86,133.9,8694.0,116.0808,116.1068,116.0461,116.0808,8694.0
2016-05-31 13:40:00,133.91,133.95,133.88,133.88,14794.0,116.0894,116.1241,116.0634,116.0634,14794.0
2016-05-31 13:45:00,133.87,134.02,133.8,133.93,29729.0,116.0548,116.1848,115.9941,116.1068,29729.0
2016-05-31 13:50:00,133.92,133.99,133.89,133.96,8341.0,116.0981,116.1588,116.0721,116.1328,8341.0
2016-05-31 13:55:00,133.96,134.0,133.91,133.91,10790.0,116.1328,116.1675,116.0894,116.0894,10790.0
2016-05-31 14:00:00,133.91,133.93,133.69,133.69,12856.0,116.0894,116.1068,115.8987,115.8987,12856.0
2016-05-31 14:05:00,133.69,133.74,133.52,133.55,22671.0,115.8987,115.9421,115.7513,115.7774,22671.0
2016-05-31 14:10:00,133.57,133.69,133.55,133.68,18086.0,115.7947,115.8987,115.7774,115.8901,18086.0
2016-05-31 14:15:00,133.69,133.74,133.64,133.73,16775.0,115.8987,115.9421,115.8554,115.9334,16775.0
2016-05-31 14:20:00,133.69,133.94,133.69,133.79,16323.0,115.8987,116.1155,115.8987,115.9854,16323.0
2016-05-31 14:25:00,133.79,133.82,133.71,133.8,13347.0,115.9854,116.0114,115.9161,115.9941,13347.0
2016-05-31 14:30:00,133.8,133.82,133.71,133.75,10819.0,115.9941,116.0114,115.9161,115.9507,10819.0
2016-05-31 14:35:00,133.74,133.75,133.69,133.72,9481.0,115.9421,115.9507,115.8987,115.9247,9481.0
2016-05-31 14:40:00,133.71,133.72,133.63,133.63,11297.0,115.9161,115.9247,115.8467,115.8467,11297.0
2016-05-31 14:45:00,133.64,133.68,133.58,133.63,14913.0,115.8554,115.8901,115.8034,115.8467,14913.0
2016-05-31 14:50:00,133.65,133.65,133.53,133.63,20655.0,115.864,115.864,115.76,115.8467,20655.0
2016-05-31 14:55:00,133.62,133.64,133.58,133.63,14314.0,115.838,115.8554,115.8034,115.8467,14314.0
2016-05-31 15:00:00,133.62,133.71,133.58,133.65,23519.0,115.838,115.9161,115.8034,115.864,23519.0
2016-05-31 15:05:00,133.66,133.79,133.62,133.75,19690.0,115.8727,115.9854,115.838,115.9507,19690.0
2016-05-31 15:10:00,133.77,133.87,133.74,133.77,20341.0,115.9681,116.0548,115.9421,115.9681,20341.0
2016-05-31 15:15:00,133.78,133.93,133.76,133.92,22144.0,115.9767,116.1068,115.9594,116.0981,22144.0
2016-05-31 15:20:00,133.89,133.93,133.75,133.79,15671.0,116.0721,116.1068,115.9507,115.9854,15671.0
2016-05-31 15:25:00,133.79,133.81,133.75,133.78,24524.0,115.9854,116.0028,115.9507,115.9767,24524.0
2016-05-31 15:30:00,133.78,133.93,133.78,133.87,30098.0,115.9767,116.1068,115.9767,116.0548,30098.0
2016-05-31 15:35:00,133.88,133.96,133.84,133.95,32444.0,116.0634,116.1328,116.0288,116.1241,32444.0
2016-05-31 15:40:00,133.97,133.99,133.9,133.9,37314.0,116.1415,116.1588,116.0808,116.0808,37314.0
2016-05-31 15:45:00,133.92,133.99,133.84,133.94,95060.0,116.0981,116.1588,116.0288,116.1155,95060.0
2016-05-31 15:50:00,133.93,134.0,133.91,133.96,100492.0,116.1068,116.1675,116.0894,116.1328,100492.0
2016-05-31 15:55:00,133.96,133.99,133.65,133.67,363536.0,116.1328,116.1588,115.864,115.8814,363536.0
2016-06-01 09:30:00,133.58,133.67,133.19,133.5,55072.0,115.8034,115.8814,115.4653,115.734,55072.0
2016-06-01 09:35:00,133.43,133.92,133.42,133.67,30381.0,115.6733,116.0981,115.6647,115.8814,30381.0
2016-06-01 09:40:00,133.81,133.99,133.75,133.94,12337.0,116.0028,116.1588,115.9507,116.1155,12337.0
2016-06-01 09:45:00,133.91,133.96,133.73,133.76,20294.0,116.0894,116.1328,115.9334,115.9594,20294.0
2016-06-01 09:50:00,133.75,133.76,133.6,133.69,13175.0,115.9507,115.9594,115.8207,115.8987,13175.0
2016-06-01 09:55:00,133.72,133.75,133.3,133.35,33104.0,115.9247,115.9507,115.5606,115.604,33104.0
2016-06-01 10:00:00,133.39,133.54,133.29,133.33,37692.0,115.6386,115.7687,115.552,115.5866,37692.0
2016-06-01 10:05:00,133.33,133.69,133.3,133.53,22968.0,115.5866,115.8987,115.5606,115.76,22968.0
2016-06-01 10:10:00,133.57,133.71,133.56,133.69,9724.0,115.7947,115.9161,115.786,115.8987,9724.0
2016-06-01 10:15:00,133.71,133.72,133.46,133.46,20795.0,115.9161,115.9247,115.6993,115.6993,20795.0
2016-06-01 10:20:00,133.45,133.49,133.2,133.24,27003.0,115.6907,115.7253,115.4739,115.5086,27003.0
2016-06-01 10:25:00,133.26,133.34,133.1,133.33,25682.0,115.5259,115.5953,115.3872,115.5866,25682.0
2016-06-01 10:30:00,133.31,133.36,133.13,133.36,25248.0,115.5693,115.6126,115.4132,115.6126,25248.0
2016-06-01 10:35:00,133.37,133.58,133.36,133.49,21723.0,115.6213,115.8034,115.6126,115.7253,21723.0
2016-06-01 10:40:00,133.47,133.48,133.24,133.25,23576.0,115.708,115.7167,115.5086,115.5173,23576.0
2016-06-01 10:45:00,133.24,133.41,133.23,133.41,22320.0,115.5086,115.656,115.4999,115.656,22320.0
2016-06-01 10:50:00,133.4,133.74,133.4,133.7,22339.0,115.6473,115.9421,115.6473,115.9074,22339.0
2016-06-01 10:55:00,133.7,133.8,133.63,133.69,17654.0,115.9074,115.9941,115.8467,115.8987,17654.0
2016-06-01 11:00:00,133.72,133.89,133.72,133.86,16978.0,115.9247,116.0721,115.9247,116.0461,16978.0
2016-06-01 11:05:00,133.87,133.94,133.82,133.9,16853.0,116.0548,116.1155,116.0114,116.0808,16853.0
2016-06-01 11:10:00,133.91,134.05,133.91,133.97,14617.0,116.0894,116.2108,116.0894,116.1415,14617.0
2016-06-01 11:15:00,133.95,134.02,133.87,134.02,12996.0,116.1241,116.1848,116.0548,116.1848,12996.0
2016-06-01 11:20:00,134.03,134.22,134.02,134.22,24967.0,116.1935,116.3582,116.1848,116.3582,24967.0
2016-06-01 11:25:00,134.22,134.22,134.02,134.05,15295.0,116.3582,116.3582,116.1848,116.2108,15295.0
2016-06-01 11:30:00,134.03,134.08,133.97,133.97,34545.0,116.1935,116.2368,116.1415,116.1415,34545.0
2016-06-01 11:35:00,133.98,134.05,133.97,134.0,13592.0,116.1501,116.2108,116.1415,116.1675,13592.0
2016-06-01 11:40:00,134.0,134.07,133.97,134.0,54652.0,116.1675,116.2282,116.1415,116.1675,54652.0
2016-06-01 11:45:00,133.97,134.13,133.9,134.12,17449.0,116.1415,116.2802,116.0808,116.2715,17449.0
2016-06-01 11:50:00,134.12,134.22,134.07,134.07,29544.0,116.2715,116.3582,116.2282,116.2282,29544.0
2016-06-01 11:55:00,134.06,134.19,134.03,134.11,11647.0,116.2195,116.3322,116.1935,116.2628,11647.0
2016-06-01 12:00:00,134.11,134.23,134.09,134.23,9590.0,116.2628,116.3669,116.2455,116.3669,9590.0
2016-06-01 12:05:00,134.24,134.31,134.06,134.06,18577.0,116.3755,116.4362,116.2195,116.2195,18577.0
2016-06-01 12:10:00,134.05,134.17,134.03,134.07,11066.0,116.2108,116.3148,116.1935,116.2282,11066.0
2016-06-01 12:15:00,134.06,134.2,134.06,134.13,10313.0,116.2195,116.3409,116.2195,116.2802,10313.0
2016-06-01 12:20:00,134.13,134.22,134.06,134.2,17403.0,116.2802,116.3582,116.2195,116.3409,17403.0
2016-06-01 12:25:00,134.22,134.22,134.07,134.11,16810.0,116.3582,116.3582,116.2282,116.2628,16810.0
2016-06-01 12:30:00,134.1,134.25,134.07,134.25,20237.0,116.2542,116.3842,116.2282,116.3842,20237.0
2016-06-01 12:35:00,134.24,134.34,134.19,134.22,16984.0,116.3755,116.4622,116.3322,116.3582,16984.0
2016-06-01 12:40:00,134.24,134.36,134.24,134.29,23020.0,116.3755,116.4796,116.3755,116.4189,23020.0
2016-06-01 12:45:00,134.29,134.57,134.28,134.46,36224.0,116.4189,116.6616,116.4102,116.5663,36224.0
2016-06-01 12:50:00,134.45,134.57,134.44,134.55,29369.0,116.5576,116.6616,116.5489,116.6443,29369.0
2016-06-01 12:55:00,134.54,134.74,134.54,134.7,17590.0,116.6356,116.809,116.6356,116.7743,17590.0
2016-06-01 13:00:00,134.73,134.77,134.64,134.77,29199.0,116.8003,116.835,116.7223,116.835,29199.0
2016-06-01 13:05:00,134.75,134.75,134.61,134.65,9700.0,116.8177,116.8177,116.6963,116.731,9700.0
2016-06-01 13:10:00,134.65,134.67,134.58,134.59,13096.0,116.731,116.7483,116.6703,116.679,13096.0
2016-06-01 13:15:00,134.57,134.64,134.53,134.62,19512.0,116.6616,116.7223,116.6269,116.705,19512.0
2016-06-01 13:20:00,134.6,134.75,134.6,134.65,15472.0,116.6876,116.8177,116.6876,116.731,15472.0
2016-06-01 13:25:00,134.64,134.67,134.54,134.56,9481.0,116.7223,116.7483,116.6356,116.6529,9481.0
2016-06-01 13:30:00,134.56,134.62,134.48,134.54,36548.0,116.6529,116.705,116.5836,116.6356,36548.0
2016-06-01 13:35:00,134.54,134.58,134.36,134.37,13150.0,116.6356,116.6703,116.4796,116.4882,13150.0
2016-06-01 13:40:00,134.37,134.37,134.2,134.23,9860.0,116.4882,116.4882,116.3409,116.3669,9860.0
2016-06-01 13:45:00,134.22,134.27,134.14,134.19,37762.0,116.3582,116.4015,116.2888,116.3322,37762.0
2016-06-01 13:50:00,134.18,134.28,134.18,134.21,18534.0,116.3235,116.4102,116.3235,116.3495,18534.0
2016-06-01 13:55:00,134.21,134.34,134.18,134.32,10956.0,116.3495,116.4622,116.3235,116.4449,10956.0
2016-06-01 14:00:00,134.3,134.32,134.09,134.11,14581.0,116.4275,116.4449,116.2455,116.2628,14581.0
2016-06-01 14:05:00,134.1,134.23,134.07,134.19,14840.0,116.2542,116.3669,116.2282,116.3322,14840.0
2016-06-01 14:10:00,134.19,134.33,134.16,134.31,18492.0,116.3322,116.4536,116.3062,116.4362,18492.0
2016-06-01 14:15:00,134.31,134.49,134.3,134.48,19506.0,116.4362,116.5923,116.4275,116.5836,19506.0
2016-06-01 14:20:00,134.5,134.52,134.46,134.51,17186.0,116.6009,116.6183,116.5663,116.6096,17186.0
2016-06-01 14:25:00,134.51,134.51,134.34,134.42,19618.0,116.6096,116.6096,116.4622,116.5316,19618.0
2016-06-01 14:30:00,134.42,134.49,134.34,134.39,26473.0,116.5316,116.5923,116.4622,116.5056,26473.0
2016-06-01 14:35:00,134.38,134.41,134.29,134.3,18130.0,116.4969,116.5229,116.4189,116.4275,18130.0
2016-06-01 14:40:00,134.3,134.37,134.28,134.34,24553.0,116.4275,116.4882,116.4102,116.4622,24553.0
2016-06-01 14:45:00,134.34,134.42,134.3,134.38,21771.0,116.4622,116.5316,116.4275,116.4969,21771.0
2016-06-01 14:50:00,134.39,134.44,134.34,134.44,21972.0,116.5056,116.5489,116.4622,116.5489,21972.0
2016-06-01 14:55:00,134.44,134.52,134.42,134.5,31338.0,116.5489,116.6183,116.5316,116.6009,31338.0
2016-06-01 15:00:00,134.51,134.55,134.42,134.45,33397.0,116.6096,116.6443,116.5316,116.5576,33397.0
2016-06-01 15:05:00,134.45,134.47,134.39,134.39,26403.0,116.5576,116.5749,116.5056,116.5056,26403.0
2016-06-01 15:10:00,134.4,134.57,134.38,134.53,24925.0,116.5142,116.6616,116.4969,116.6269,24925.0
2016-06-01 15:15:00,134.55,134.57,134.43,134.53,18288.0,116.6443,116.6616,116.5402,116.6269,18288.0
2016-06-01 15:20:00,134.53,134.84,134.51,134.84,39864.0,116.6269,116.8957,116.6096,116.8957,39864.0
2016-06-01 15:25:00,134.81,134.83,134.71,134.76,34490.0,116.8697,116.887,116.783,116.8263,34490.0
2016-06-01 15:30:00,134.76,134.76,134.67,134.7,30625.0,116.8263,116.8263,116.7483,116.7743,30625.0
2016-06-01 15:35:00,134.69,134.83,134.64,134.81,34796.0,116.7656,116.887,116.7223,116.8697,34796.0
2016-06-01 15:40:00,134.81,134.85,134.74,134.74,56495.0,116.8697,116.9044,116.809,116.809,56495.0
2016-06-01 15:45:00,134.74,134.74,134.55,134.6,60118.0,116.809,116.809,116.6443,116.6876,60118.0
2016-06-01 15:50:00,134.6,134.65,134.56,134.61,77552.0,116.6876,116.731,116.6529,116.6963,77552.0
2016-06-01 15:55:00,134.61,134.65,134.44,134.53,217200.0,116.6963,116.731,116.5489,116.6269,217200.0
2016-06-02 09:30:00,134.26,134.82,134.01,134.65,53665.0,116.3929,116.8783,116.1761,116.731,53665.0
2016-06-02 09:35:00,134.65,135.0,134.57,134.99,38573.0,116.731,117.0344,116.6616,117.0257,38573.0
2016-06-02 09:40:00,134.99,135.48,134.96,135.18,75954.0,117.0257,117.4505,116.9997,117.1904,75954.0
2016-06-02 09:45:00,135.23,135.25,134.8,134.94,25262.0,117.2338,117.2511,116.861,116.9824,25262.0
2016-06-02 09:50:00,134.92,135.15,134.86,135.15,18304.0,116.965,117.1644,116.913,117.1644,18304.0
2016-06-02 09:55:00,135.15,135.25,135.01,135.08,17635.0,117.1644,117.2511,117.0431,117.1037,17635.0
2016-06-02 10:00:00,135.07,135.26,135.06,135.21,26299.0,117.0951,117.2598,117.0864,117.2164,26299.0
2016-06-02 10:05:00,135.2,135.58,135.2,135.56,30278.0,117.2078,117.5372,117.2078,117.5199,30278.0
2016-06-02 10:10:00,135.59,135.62,135.46,135.5,21884.0,117.5459,117.5719,117.4332,117.4679,21884.0
2016-06-02 10:15:00,135.48,135.67,135.33,135.4,29496.0,117.4505,117.6152,117.3205,117.3812,29496.0
2016-06-02 10:20:00,135.36,135.58,135.35,135.38,28126.0,117.3465,117.5372,117.3378,117.3638,28126.0
2016-06-02 10:25:00,135.4,135.51,135.19,135.28,31396.0,117.3812,117.4765,117.1991,117.2771,31396.0
2016-06-02 10:30:00,135.28,135.56,135.22,135.54,34242.0,117.2771,117.5199,117.2251,117.5025,34242.0
2016-06-02 10:35:00,135.53,135.86,135.47,135.79,73348.0,117.4939,117.7799,117.4418,117.7193,73348.0
2016-06-02 10:40:00,135.77,135.95,135.75,135.86,47280.0,117.7019,117.858,117.6846,117.7799,47280.0
2016-06-02 10:45:00,135.87,135.91,135.61,135.7,28565.0,117.7886,117.8233,117.5632,117.6412,28565.0
2016-06-02 10:50:00,135.71,135.78,135.6,135.64,28473.0,117.6499,117.7106,117.5545,117.5892,28473.0
2016-06-02 10:55:00,135.65,135.71,135.59,135.64,29989.0,117.5979,117.6499,117.5459,117.5892,29989.0
2016-06-02 11:00:00,135.68,135.83,135.6,135.83,20899.0,117.6239,117.7539,117.5545,117.7539,20899.0
2016-06-02 11:05:00,135.84,135.98,135.82,135.96,25955.0,117.7626,117.884,117.7453,117.8666,25955.0
2016-06-02 11:10:00,135.95,135.99,135.83,135.89,35800.0,117.858,117.8926,117.7539,117.806,35800.0
2016-06-02 11:15:00,135.93,135.96,135.85,135.91,19133.0,117.8406,117.8666,117.7713,117.8233,19133.0
2016-06-02 11:20:00,135.93,135.96,135.85,135.96,23267.0,117.8406,117.8666,117.7713,117.8666,23267.0
2016-06-02 11:25:00,135.96,135.97,135.86,135.88,19345.0,117.8666,117.8753,117.7799,117.7973,19345.0
2016-06-02 11:30:00,135.87,135.88,135.7,135.72,29069.0,117.7886,117.7973,117.6412,117.6586,29069.0
2016-06-02 11:35:00,135.71,135.79,135.65,135.77,19238.0,117.6499,117.7193,117.5979,117.7019,19238.0
2016-06-02 11:40:00,135.76,135.83,135.71,135.83,35938.0,117.6933,117.7539,117.6499,117.7539,35938.0
2016-06-02 11:45:00,135.83,136.15,135.83,136.06,50713.0,117.7539,118.0314,117.7539,117.9533,50713.0
2016-06-02 11:50:00,136.08,136.12,136.01,136.07,19755.0,117.9707,118.0053,117.91,117.962,19755.0
2016-06-02 11:55:00,136.09,136.13,136.01,136.04,13873.0,117.9793,118.014,117.91,117.936,13873.0
2016-06-02 12:00:00,136.05,136.06,135.93,135.96,22303.0,117.9447,117.9533,117.8406,117.8666,22303.0
2016-06-02 12:05:00,135.96,135.97,135.75,135.76,16293.0,117.8666,117.8753,117.6846,117.6933,16293.0
2016-06-02 12:10:00,135.76,135.77,135.67,135.69,26362.0,117.6933,117.7019,117.6152,117.6326,26362.0
2016-06-02 12:15:00,135.69,135.7,135.61,135.63,20837.0,117.6326,117.6412,117.5632,117.5806,20837.0
2016-06-02 12:20:00,135.62,135.65,135.52,135.52,21951.0,117.5719,117.5979,117.4852,117.4852,21951.0
2016-06-02 12:25:00,135.54,135.55,135.5,135.53,13484.0,117.5025,117.5112,117.4679,117.4939,13484.0
2016-06-02 12:30:00,135.54,135.55,135.46,135.49,15461.0,117.5025,117.5112,117.4332,117.4592,15461.0
2016-06-02 12:35:00,135.5,135.54,135.44,135.54,23760.0,117.4679,117.5025,117.4158,117.5025,23760.0
2016-06-02 12:40:00,135.54,135.57,135.51,135.53,17108.0,117.5025,117.5285,117.4765,117.4939,17108.0
2016-06-02 12:45:00,135.52,135.64,135.5,135.61,19690.0,117.4852,117.5892,117.4679,117.5632,19690.0
2016-06-02 12:50:00,135.6,135.83,135.6,135.8,19781.0,117.5545,117.7539,117.5545,117.7279,19781.0
2016-06-02 12:55:00,135.78,135.87,135.78,135.81,13368.0,117.7106,117.7886,117.7106,117.7366,13368.0
2016-06-02 13:00:00,135.81,135.83,135.72,135.78,13464.0,117.7366,117.7539,117.6586,117.7106,13464.0
2016-06-02 13:05:00,135.79,135.85,135.76,135.81,18801.0,117.7193,117.7713,117.6933,117.7366,18801.0
2016-06-02 13:10:00,135.8,135.87,135.79,135.81,18863.0,117.7279,117.7886,117.7193,117.7366,18863.0
2016-06-02 13:15:00,135.81,135.87,135.8,135.8,17407.0,117.7366,117.7886,117.7279,117.7279,17407.0
2016-06-02 13:20:00,135.81,135.81,135.7,135.7,13993.0,117.7366,117.7366,117.6412,117.6412,13993.0
2016-06-02 13:25:00,135.72,135.76,135.7,135.72,12338.0,117.6586,117.6933,117.6412,117.6586,12338.0
2016-06-02 13:30:00,135.72,135.73,135.57,135.62,15834.0,117.6586,117.6672,117.5285,117.5719,15834.0
2016-06-02 13:35:00,135.62,135.7,135.62,135.7,35881.0,117.5719,117.6412,117.5719,117.6412,35881.0
2016-06-02 13:40:00,135.71,135.81,135.69,135.77,16297.0,117.6499,117.7366,117.6326,117.7019,16297.0
2016-06-02 13:45:00,135.77,135.79,135.7,135.74,156154.0,117.7019,117.7193,117.6412,117.6759,156154.0
2016-06-02 13:50:00,135.73,135.84,135.73,135.81,33544.0,117.6672,117.7626,117.6672,117.7366,33544.0
2016-06-02 13:55:00,135.81,135.87,135.79,135.86,35879.0,117.7366,117.7886,117.7193,117.7799,35879.0
2016-06-02 14:00:00,135.86,135.87,135.79,135.87,55082.0,117.7799,117.7886,117.7193,117.7886,55082.0
2016-06-02 14:05:00,135.87,136.01,135.86,135.95,28870.0,117.7886,117.91,117.7799,117.858,28870.0
2016-06-02 14:10:00,135.97,135.97,135.74,135.77,27908.0,117.8753,117.8753,117.6759,117.7019,27908.0
2016-06-02 14:15:00,135.77,135.81,135.62,135.71,38905.0,117.7019,117.7366,117.5719,117.6499,38905.0
2016-06-02 14:20:00,135.69,135.72,135.61,135.65,23681.0,117.6326,117.6586,117.5632,117.5979,23681.0
2016-06-02 14:25:00,135.66,135.78,135.65,135.69,28396.0,117.6066,117.7106,117.5979,117.6326,28396.0
2016-06-02 14:30:00,135.7,135.72,135.57,135.57,31533.0,117.6412,117.6586,117.5285,117.5285,31533.0
2016-06-02 14:35:00,135.58,135.65,135.51,135.62,551557.0,117.5372,117.5979,117.4765,117.5719,551557.0
2016-06-02 14:40:00,135.62,136.06,135.62,136.03,48330.0,117.5719,117.9533,117.5719,117.9273,48330.0
2016-06-02 14:45:00,136.06,136.06,135.91,135.91,21597.0,117.9533,117.9533,117.8233,117.8233,21597.0
2016-06-02 14:50:00,135.9,135.91,135.8,135.85,22975.0,117.8146,117.8233,117.7279,117.7713,22975.0
2016-06-02 14:55:00,135.85,135.88,135.8,135.82,22804.0,117.7713,117.7973,117.7279,117.7453,22804.0
2016-06-02 15:00:00,135.82,135.83,135.69,135.7,35145.0,117.7453,117.7539,117.6326,117.6412,35145.0
2016-06-02 15:05:00,135.72,135.8,135.58,135.6,30039.0,117.6586,117.7279,117.5372,117.5545,30039.0
2016-06-02 15:10:00,135.6,135.73,135.59,135.71,40941.0,117.5545,117.6672,117.5459,117.6499,40941.0
2016-06-02 15:15:00,135.71,135.73,135.66,135.68,32091.0,117.6499,117.6672,117.6066,117.6239,32091.0
2016-06-02 15:20:00,135.69,135.9,135.69,135.9,38612.0,117.6326,117.8146,117.6326,117.8146,38612.0
2016-06-02 15:25:00,135.91,135.96,135.85,135.93,33331.0,117.8233,117.8666,117.7713,117.8406,33331.0
2016-06-02 15:30:00,135.94,136.0,135.9,135.93,35750.0,117.8493,117.9013,117.8146,117.8406,35750.0
2016-06-02 15:35:00,135.92,136.0,135.88,135.92,46381.0,117.832,117.9013,117.7973,117.832,46381.0
2016-06-02 15:40:00,135.92,135.93,135.8,135.8,46885.0,117.832,117.8406,117.7279,117.7279,46885.0
2016-06-02 15:45:00,135.8,135.83,135.61,135.65,84177.0,117.7279,117.7539,117.5632,117.5979,84177.0
2016-06-02 15:50:00,135.65,135.78,135.64,135.74,99278.0,117.5979,117.7106,117.5892,117.6759,99278.0
2016-06-02 15:55:00,135.75,136.04,135.72,136.0,228451.0,117.6846,117.936,117.6586,117.9013,228451.0
2016-06-03 09:30:00,135.61,135.67,135.15,135.19,146954.0,117.5632,117.6152,117.1644,117.1991,146954.0
2016-06-03 09:35:00,135.22,135.8,135.16,135.69,86976.0,117.2251,117.7279,117.1731,117.6326,86976.0
2016-06-03 09:40:00,135.69,136.12,135.66,136.03,46190.0,117.6326,118.0053,117.6066,117.9273,46190.0
2016-06-03 09:45:00,136.06,136.11,135.78,135.92,53007.0,117.9533,117.9967,117.7106,117.832,53007.0
2016-06-03 09:50:00,135.93,136.34,135.75,136.32,34543.0,117.8406,118.1961,117.6846,118.1787,34543.0
2016-06-03 09:55:00,136.35,136.42,136.03,136.39,33511.0,118.2047,118.2654,117.9273,118.2394,33511.0
2016-06-03 10:00:00,136.36,136.49,136.16,136.45,55378.0,118.2134,118.3261,118.04,118.2914,55378.0
2016-06-03 10:05:00,136.43,136.61,136.23,136.24,65319.0,118.2741,118.4301,118.1007,118.1094,65319.0
2016-06-03 10:10:00,136.25,136.33,136.16,136.25,72626.0,118.118,118.1874,118.04,118.118,72626.0
2016-06-03 10:15:00,136.24,136.32,136.06,136.15,39294.0,118.1094,118.1787,117.9533,118.0314,39294.0
2016-06-03 10:20:00,136.19,136.38,136.03,136.3,37231.0,118.066,118.2307,117.9273,118.1614,37231.0
2016-06-03 10:25:00,136.29,136.31,136.11,136.28,26090.0,118.1527,118.1701,117.9967,118.1441,26090.0
2016-06-03 10:30:00,136.26,136.52,136.2,136.5,33631.0,118.1267,118.3521,118.0747,118.3348,33631.0
2016-06-03 10:35:00,136.5,136.7,136.44,136.63,19087.0,118.3348,118.5082,118.2828,118.4475,19087.0
2016-06-03 10:40:00,136.62,136.66,136.48,136.5,26492.0,118.4388,118.4735,118.3174,118.3348,26492.0
2016-06-03 10:45:00,136.5,136.62,136.46,136.57,33745.0,118.3348,118.4388,118.3001,118.3955,33745.0
2016-06-03 10:50:00,136.57,136.95,136.57,136.91,55359.0,118.3955,118.7249,118.3955,118.6902,55359.0
2016-06-03 10:55:00,136.92,136.92,136.85,136.91,27772.0,118.6989,118.6989,118.6382,118.6902,27772.0
2016-06-03 11:00:00,136.91,136.91,136.61,136.61,34920.0,118.6902,118.6902,118.4301,118.4301,34920.0
2016-06-03 11:05:00,136.61,136.71,136.59,136.61,56180.0,118.4301,118.5168,118.4128,118.4301,56180.0
2016-06-03 11:10:00,136.6,136.67,136.55,136.57,27012.0,118.4215,118.4821,118.3781,118.3955,27012.0
2016-06-03 11:15:00,136.56,136.57,136.5,136.55,19378.0,118.3868,118.3955,118.3348,118.3781,19378.0
2016-06-03 11:20:00,136.57,136.7,136.54,136.67,35077.0,118.3955,118.5082,118.3694,118.4821,35077.0
2016-06-03 11:25:00,136.7,136.73,136.58,136.71,42382.0,118.5082,118.5342,118.4041,118.5168,42382.0
2016-06-03 11:30:00,136.7,136.84,136.63,136.81,41870.0,118.5082,118.6295,118.4475,118.6035,41870.0
2016-06-03 11:35:00,136.81,136.81,136.63,136.7,64759.0,118.6035,118.6035,118.4475,118.5082,64759.0
2016-06-03 11:40:00,136.69,136.88,136.69,136.8,39048.0,118.4995,118.6642,118.4995,118.5948,39048.0
2016-06-03 11:45:00,136.8,136.8,136.38,136.63,85710.0,118.5948,118.5948,118.2307,118.4475,85710.0
2016-06-03 11:50:00,136.64,136.75,136.5,136.62,22327.0,118.4561,118.5515,118.3348,118.4388,22327.0
2016-06-03 11:55:00,136.63,136.86,136.59,136.8,20648.0,118.4475,118.6469,118.4128,118.5948,20648.0
2016-06-03 12:00:00,136.85,136.85,136.68,136.68,13639.0,118.6382,118.6382,118.4908,118.4908,13639.0
2016-06-03 12:05:00,136.68,136.78,136.59,136.71,22279.0,118.4908,118.5775,118.4128,118.5168,22279.0
2016-06-03 12:10:00,136.7,136.95,136.7,136.93,21621.0,118.5082,118.7249,118.5082,118.7075,21621.0
2016-06-03 12:15:00,136.93,136.97,136.83,136.83,20135.0,118.7075,118.7422,118.6209,118.6209,20135.0
2016-06-03 12:20:00,136.83,136.88,136.79,136.83,17412.0,118.6209,118.6642,118.5862,118.6209,17412.0
2016-06-03 12:25:00,136.83,136.91,136.81,136.9,11557.0,118.6209,118.6902,118.6035,118.6815,11557.0
2016-06-03 12:30:00,136.89,137.05,136.86,137.01,20971.0,118.6729,118.8116,118.6469,118.7769,20971.0
2016-06-03 12:35:00,137.01,137.01,136.85,136.85,16799.0,118.7769,118.7769,118.6382,118.6382,16799.0
2016-06-03 12:40:00,136.86,136.86,136.59,136.63,20292.0,118.6469,118.6469,118.4128,118.4475,20292.0
2016-06-03 12:45:00,136.63,136.64,136.49,136.51,19151.0,118.4475,118.4561,118.3261,118.3434,19151.0
2016-06-03 12:50:00,136.52,136.53,136.43,136.47,27640.0,118.3521,118.3608,118.2741,118.3088,27640.0
2016-06-03 12:55:00,136.48,136.49,136.39,136.42,20076.0,118.3174,118.3261,118.2394,118.2654,20076.0
2016-06-03 13:00:00,136.43,136.57,136.43,136.57,23258.0,118.2741,118.3955,118.2741,118.3955,23258.0
2016-06-03 13:05:00,136.58,136.84,136.53,136.8,25007.0,118.4041,118.6295,118.3608,118.5948,25007.0
2016-06-03 13:10:00,136.79,136.8,136.72,136.78,17801.0,118.5862,118.5948,118.5255,118.5775,17801.0
2016-06-03 13:15:00,136.77,136.85,136.75,136.78,50686.0,118.5688,118.6382,118.5515,118.5775,50686.0
2016-06-03 13:20:00,136.78,136.87,136.78,136.84,12213.0,118.5775,118.6555,118.5775,118.6295,12213.0
2016-06-03 13:25:00,136.82,136.84,136.68,136.68,15064.0,118.6122,118.6295,118.4908,118.4908,15064.0
2016-06-03 13:30:00,136.69,136.69,136.57,136.59,18269.0,118.4995,118.4995,118.3955,118.4128,18269.0
2016-06-03 13:35:00,136.6,136.75,136.57,136.71,20611.0,118.4215,118.5515,118.3955,118.5168,20611.0
2016-06-03 13:40:00,136.7,136.81,136.7,136.78,19739.0,118.5082,118.6035,118.5082,118.5775,19739.0
2016-06-03 13:45:00,136.78,136.9,136.76,136.81,22744.0,118.5775,118.6815,118.5602,118.6035,22744.0
2016-06-03 13:50:00,136.82,136.88,136.74,136.75,17764.0,118.6122,118.6642,118.5428,118.5515,17764.0
2016-06-03 13:55:00,136.76,136.93,136.75,136.91,29737.0,118.5602,118.7075,118.5515,118.6902,29737.0
2016-06-03 14:00:00,136.91,136.93,136.8,136.89,36433.0,118.6902,118.7075,118.5948,118.6729,36433.0
2016-06-03 14:05:00,136.9,136.91,136.85,136.87,27447.0,118.6815,118.6902,118.6382,118.6555,27447.0
2016-06-03 14:10:00,136.87,136.94,136.86,136.91,33576.0,118.6555,118.7162,118.6469,118.6902,33576.0
2016-06-03 14:15:00,136.91,136.98,136.76,136.77,52796.0,118.6902,118.7509,118.5602,118.5688,52796.0
2016-06-03 14:20:00,136.75,136.97,136.75,136.91,33417.0,118.5515,118.7422,118.5515,118.6902,33417.0
2016-06-03 14:25:00,136.93,137.04,136.88,137.0,25830.0,118.7075,118.8029,118.6642,118.7682,25830.0
2016-06-03 14:30:00,136.99,137.06,136.96,137.04,35520.0,118.7596,118.8202,118.7336,118.8029,35520.0
2016-06-03 14:35:00,137.02,137.12,136.97,137.01,39376.0,118.7856,118.8723,118.7422,118.7769,39376.0
2016-06-03 14:40:00,137.01,137.02,136.92,136.96,29614.0,118.7769,118.7856,118.6989,118.7336,29614.0
2016-06-03 14:45:00,136.97,137.08,136.93,137.02,26423.0,118.7422,118.8376,118.7075,118.7856,26423.0
2016-06-03 14:50:00,137.01,137.1,136.96,137.09,29789.0,118.7769,118.8549,118.7336,118.8463,29789.0
2016-06-03 14:55:00,137.08,137.09,136.84,136.88,28734.0,118.8376,118.8463,118.6295,118.6642,28734.0
2016-06-03 15:00:00,136.87,136.88,136.81,136.82,30358.0,118.6555,118.6642,118.6035,118.6122,30358.0
2016-06-03 15:05:00,136.82,136.91,136.75,136.89,39992.0,118.6122,118.6902,118.5515,118.6729,39992.0
2016-06-03 15:10:00,136.88,136.93,136.85,136.93,37300.0,118.6642,118.7075,118.6382,118.7075,37300.0
2016-06-03 15:15:00,136.93,136.99,136.85,136.86,27933.0,118.7075,118.7596,118.6382,118.6469,27933.0
2016-06-03 15:20:00,136.86,137.02,136.85,136.97,34614.0,118.6469,118.7856,118.6382,118.7422,34614.0
2016-06-03 15:25:00,136.98,137.05,136.94,136.98,31251.0,118.7509,118.8116,118.7162,118.7509,31251.0
2016-06-03 15:30:00,136.96,137.07,136.94,136.99,39848.0,118.7336,118.8289,118.7162,118.7596,39848.0
2016-06-03 15:35:00,136.97,137.06,136.96,137.03,48623.0,118.7422,118.8202,118.7336,118.7942,48623.0
2016-06-03 15:40:00,137.04,137.04,136.99,137.0,62308.0,118.8029,118.8029,118.7596,118.7682,62308.0
2016-06-03 15:45:00,137.0,137.04,136.83,136.9,84268.0,118.7682,118.8029,118.6209,118.6815,84268.0
2016-06-03 15:50:00,136.89,136.99,136.88,136.92,66629.0,118.6729,118.7596,118.6642,118.6989,66629.0
2016-06-03 15:55:00,136.93,136.94,136.73,136.81,181037.0,118.7075,118.7162,118.5342,118.6035,181037.0
2016-06-06 09:30:00,136.92,137.14,136.51,136.95,70725.0,118.6989,118.8896,118.3434,118.7249,70725.0
2016-06-06 09:35:00,136.95,137.24,136.8,136.99,18521.0,118.7249,118.9763,118.5948,118.7596,18521.0
2016-06-06 09:40:00,136.94,137.36,136.81,137.36,16711.0,118.7162,119.0803,118.6035,119.0803,16711.0
2016-06-06 09:45:00,137.35,137.6,137.27,137.53,25812.0,119.0717,119.2884,119.0023,119.2277,25812.0
2016-06-06 09:50:00,137.49,137.9,137.49,137.82,82149.0,119.193,119.5485,119.193,119.4791,82149.0
2016-06-06 09:55:00,137.81,137.94,137.77,137.94,26003.0,119.4704,119.5831,119.4358,119.5831,26003.0
2016-06-06 10:00:00,137.95,137.95,137.82,137.88,64279.0,119.5918,119.5918,119.4791,119.5311,64279.0
2016-06-06 10:05:00,137.88,137.88,137.6,137.61,32275.0,119.5311,119.5311,119.2884,119.2971,32275.0
2016-06-06 10:10:00,137.62,137.68,137.48,137.62,30942.0,119.3057,119.3577,119.1844,119.3057,30942.0
2016-06-06 10:15:00,137.63,137.82,137.63,137.78,25807.0,119.3144,119.4791,119.3144,119.4444,25807.0
2016-06-06 10:20:00,137.77,138.12,137.73,137.83,47764.0,119.4358,119.7392,119.4011,119.4878,47764.0
2016-06-06 10:25:00,137.86,138.08,137.86,138.03,33416.0,119.5138,119.7045,119.5138,119.6612,33416.0
2016-06-06 10:30:00,138.01,138.04,137.91,137.96,22095.0,119.6438,119.6698,119.5571,119.6005,22095.0
2016-06-06 10:35:00,137.95,137.99,137.8,137.91,28924.0,119.5918,119.6265,119.4618,119.5571,28924.0
2016-06-06 10:40:00,137.9,138.05,137.83,138.03,31100.0,119.5485,119.6785,119.4878,119.6612,31100.0
2016-06-06 10:45:00,138.01,138.08,137.95,138.04,43720.0,119.6438,119.7045,119.5918,119.6698,43720.0
2016-06-06 10:50:00,138.05,138.05,137.95,138.03,20155.0,119.6785,119.6785,119.5918,119.6612,20155.0
2016-06-06 10:55:00,138.03,138.21,138.0,138.0,38727.0,119.6612,119.8172,119.6352,119.6352,38727.0
2016-06-06 11:00:00,138.0,138.07,137.95,138.06,25968.0,119.6352,119.6958,119.5918,119.6872,25968.0
2016-06-06 11:05:00,138.06,138.08,137.88,138.04,33555.0,119.6872,119.7045,119.5311,119.6698,33555.0
2016-06-06 11:10:00,138.05,138.05,137.89,137.96,18558.0,119.6785,119.6785,119.5398,119.6005,18558.0
2016-06-06 11:15:00,137.96,138.02,137.85,137.9,19860.0,119.6005,119.6525,119.5051,119.5485,19860.0
2016-06-06 11:20:00,137.93,138.0,137.84,137.88,15997.0,119.5745,119.6352,119.4964,119.5311,15997.0
2016-06-06 11:25:00,137.88,137.93,137.71,137.71,15911.0,119.5311,119.5745,119.3837,119.3837,15911.0
2016-06-06 11:30:00,137.71,137.81,137.71,137.71,18750.0,119.3837,119.4704,119.3837,119.3837,18750.0
2016-06-06 11:35:00,137.73,137.84,137.57,137.84,45563.0,119.4011,119.4964,119.2624,119.4964,45563.0
2016-06-06 11:40:00,137.86,137.87,137.7,137.75,45567.0,119.5138,119.5225,119.3751,119.4184,45567.0
2016-06-06 11:45:00,137.76,137.89,137.75,137.83,20181.0,119.4271,119.5398,119.4184,119.4878,20181.0
2016-06-06 11:50:00,137.81,137.89,137.67,137.67,19622.0,119.4704,119.5398,119.3491,119.3491,19622.0
2016-06-06 11:55:00,137.67,137.71,137.55,137.68,21028.0,119.3491,119.3837,119.245,119.3577,21028.0
2016-06-06 12:00:00,137.69,137.81,137.61,137.62,30205.0,119.3664,119.4704,119.2971,119.3057,30205.0
2016-06-06 12:05:00,137.62,137.62,137.36,137.39,27671.0,119.3057,119.3057,119.0803,119.1063,27671.0
2016-06-06 12:10:00,137.36,137.56,137.36,137.5,22119.0,119.0803,119.2537,119.0803,119.2017,22119.0
2016-06-06 12:15:00,137.5,137.6,137.49,137.55,16808.0,119.2017,119.2884,119.193,119.245,16808.0
2016-06-06 12:20:00,137.55,137.63,137.54,137.63,11848.0,119.245,119.3144,119.2364,119.3144,11848.0
2016-06-06 12:25:00,137.64,137.7,137.61,137.67,13264.0,119.3231,119.3751,119.2971,119.3491,13264.0
2016-06-06 12:30:00,137.67,137.76,137.54,137.69,19911.0,119.3491,119.4271,119.2364,119.3664,19911.0
2016-06-06 12:35:00,137.69,137.76,137.63,137.67,10161.0,119.3664,119.4271,119.3144,119.3491,10161.0
2016-06-06 12:40:00,137.68,137.75,137.66,137.75,20036.0,119.3577,119.4184,119.3404,119.4184,20036.0
2016-06-06 12:45:00,137.76,137.84,137.68,137.68,41998.0,119.4271,119.4964,119.3577,119.3577,41998.0
2016-06-06 12:50:00,137.68,137.68,137.38,137.48,29785.0,119.3577,119.3577,119.0977,119.1844,29785.0
2016-06-06 12:55:00,137.48,137.57,137.35,137.5,17437.0,119.1844,119.2624,119.0717,119.2017,17437.0
2016-06-06 13:00:00,137.51,137.51,137.4,137.45,11816.0,119.2104,119.2104,119.115,119.1583,11816.0
2016-06-06 13:05:00,137.42,137.67,137.42,137.63,13584.0,119.1323,119.3491,119.1323,119.3144,13584.0
2016-06-06 13:10:00,137.64,137.8,137.64,137.64,15554.0,119.3231,119.4618,119.3231,119.3231,15554.0
2016-06-06 13:15:00,137.66,137.84,137.66,137.81,10279.0,119.3404,119.4964,119.3404,119.4704,10279.0
2016-06-06 13:20:00,137.8,137.89,137.75,137.85,18408.0,119.4618,119.5398,119.4184,119.5051,18408.0
2016-06-06 13:25:00,137.88,137.96,137.86,137.92,16121.0,119.5311,119.6005,119.5138,119.5658,16121.0
2016-06-06 13:30:00,137.92,137.93,137.76,137.77,18958.0,119.5658,119.5745,119.4271,119.4358,18958.0
2016-06-06 13:35:00,137.77,137.77,137.65,137.68,21201.0,119.4358,119.4358,119.3317,119.3577,21201.0
2016-06-06 13:40:00,137.66,137.69,137.59,137.66,20170.0,119.3404,119.3664,119.2797,119.3404,20170.0
2016-06-06 13:45:00,137.65,137.71,137.63,137.69,16025.0,119.3317,119.3837,119.3144,119.3664,16025.0
2016-06-06 13:50:00,137.71,137.85,137.7,137.79,26361.0,119.3837,119.5051,119.3751,119.4531,26361.0
2016-06-06 13:55:00,137.82,137.89,137.74,137.86,18027.0,119.4791,119.5398,119.4098,119.5138,18027.0
2016-06-06 14:00:00,137.86,138.1,137.86,138.09,27951.0,119.5138,119.7218,119.5138,119.7132,27951.0
2016-06-06 14:05:00,138.07,138.08,137.93,137.99,17916.0,119.6958,119.7045,119.5745,119.6265,17916.0
2016-06-06 14:10:00,137.97,138.06,137.94,138.0,17575.0,119.6091,119.6872,119.5831,119.6352,17575.0
2016-06-06 14:15:00,138.02,138.13,138.02,138.11,22746.0,119.6525,119.7479,119.6525,119.7305,22746.0
2016-06-06 14:20:00,138.1,138.18,138.04,138.13,21252.0,119.7218,119.7912,119.6698,119.7479,21252.0
2016-06-06 14:25:00,138.13,138.33,138.13,138.29,37146.0,119.7479,119.9212,119.7479,119.8866,37146.0
2016-06-06 14:30:00,138.3,138.38,138.21,138.27,24549.0,119.8952,119.9646,119.8172,119.8692,24549.0
2016-06-06 14:35:00,138.28,138.33,138.23,138.32,18567.0,119.8779,119.9212,119.8345,119.9126,18567.0
2016-06-06 14:40:00,138.32,138.39,138.3,138.37,20695.0,119.9126,119.9733,119.8952,119.9559,20695.0
2016-06-06 14:45:00,138.37,138.37,138.25,138.25,20991.0,119.9559,119.9559,119.8519,119.8519,20991.0
2016-06-06 14:50:00,138.26,138.38,138.24,138.35,26355.0,119.8606,119.9646,119.8432,119.9386,26355.0
2016-06-06 14:55:00,138.35,138.35,138.16,138.18,21733.0,119.9386,119.9386,119.7739,119.7912,21733.0
2016-06-06 15:00:00,138.2,138.25,138.12,138.14,21711.0,119.8085,119.8519,119.7392,119.7565,21711.0
2016-06-06 15:05:00,138.14,138.19,138.02,138.02,23603.0,119.7565,119.7999,119.6525,119.6525,23603.0
2016-06-06 15:10:00,138.03,138.18,138.02,138.16,26657.0,119.6612,119.7912,119.6525,119.7739,26657.0
2016-06-06 15:15:00,138.17,138.2,138.07,138.17,24379.0,119.7825,119.8085,119.6958,119.7825,24379.0
2016-06-06 15:20:00,138.17,138.17,138.02,138.04,24094.0,119.7825,119.7825,119.6525,119.6698,24094.0
2016-06-06 15:25:00,138.03,138.11,138.03,138.04,39584.0,119.6612,119.7305,119.6612,119.6698,39584.0
2016-06-06 15:30:00,138.05,138.16,137.99,138.15,41530.0,119.6785,119.7739,119.6265,119.7652,41530.0
2016-06-06 15:35:00,138.16,138.19,138.1,138.12,54084.0,119.7739,119.7999,119.7218,119.7392,54084.0
2016-06-06 15:40:00,138.11,138.17,138.04,138.11,54078.0,119.7305,119.7825,119.6698,119.7305,54078.0
2016-06-06 15:45:00,138.12,138.23,138.06,138.08,62862.0,119.7392,119.8345,119.6872,119.7045,62862.0
2016-06-06 15:50:00,138.07,138.08,137.95,137.98,73588.0,119.6958,119.7045,119.5918,119.6178,73588.0
2016-06-06 15:55:00,137.98,138.18,137.98,138.16,177099.0,119.6178,119.7912,119.6178,119.7739,177099.0
2016-06-07 09:30:00,138.35,138.5,138.0,138.34,48600.0,119.9386,120.0686,119.6352,119.9299,48600.0
2016-06-07 09:35:00,138.37,138.4,137.85,137.85,20758.0,119.9559,119.9819,119.5051,119.5051,20758.0
2016-06-07 09:40:00,137.81,137.99,137.8,137.97,22719.0,119.4704,119.6265,119.4618,119.6091,22719.0
2016-06-07 09:45:00,137.99,138.25,137.99,138.16,24057.0,119.6265,119.8519,119.6265,119.7739,24057.0
2016-06-07 09:50:00,138.16,138.2,137.77,137.87,35447.0,119.7739,119.8085,119.4358,119.5225,35447.0
2016-06-07 09:55:00,137.87,137.96,137.78,137.9,13998.0,119.5225,119.6005,119.4444,119.5485,13998.0
2016-06-07 10:00:00,137.87,138.06,137.86,137.9,51418.0,119.5225,119.6872,119.5138,119.5485,51418.0
2016-06-07 10:05:00,137.9,137.96,137.82,137.82,15979.0,119.5485,119.6005,119.4791,119.4791,15979.0
2016-06-07 10:10:00,137.82,137.86,137.68,137.75,27318.0,119.4791,119.5138,119.3577,119.4184,27318.0
2016-06-07 10:15:00,137.73,137.75,137.5,137.52,36169.0,119.4011,119.4184,119.2017,119.219,36169.0
2016-06-07 10:20:00,137.51,137.53,137.39,137.46,35922.0,119.2104,119.2277,119.1063,119.167,35922.0
2016-06-07 10:25:00,137.47,137.5,137.25,137.27,39519.0,119.1757,119.2017,118.985,119.0023,39519.0
2016-06-07 10:30:00,137.3,137.5,137.29,137.41,36163.0,119.0283,119.2017,119.0196,119.1237,36163.0
2016-06-07 10:35:00,137.45,137.51,137.44,137.46,23821.0,119.1583,119.2104,119.1497,119.167,23821.0
2016-06-07 10:40:00,137.48,137.48,137.33,137.45,19761.0,119.1844,119.1844,119.0543,119.1583,19761.0
2016-06-07 10:45:00,137.48,137.49,137.37,137.39,19987.0,119.1844,119.193,119.089,119.1063,19987.0
2016-06-07 10:50:00,137.38,137.39,137.18,137.18,31301.0,119.0977,119.1063,118.9243,118.9243,31301.0
2016-06-07 10:55:00,137.2,137.24,137.11,137.19,18428.0,118.9416,118.9763,118.8636,118.9329,18428.0
2016-06-07 11:00:00,137.2,137.35,137.2,137.31,27582.0,118.9416,119.0717,118.9416,119.037,27582.0
2016-06-07 11:05:00,137.31,137.41,137.28,137.41,20243.0,119.037,119.1237,119.011,119.1237,20243.0
2016-06-07 11:10:00,137.4,137.5,137.4,137.5,17026.0,119.115,119.2017,119.115,119.2017,17026.0
2016-06-07 11:15:00,137.49,137.49,137.32,137.36,15707.0,119.193,119.193,119.0456,119.0803,15707.0
2016-06-07 11:20:00,137.36,137.48,137.34,137.35,17999.0,119.0803,119.1844,119.063,119.0717,17999.0
2016-06-07 11:25:00,137.35,137.39,137.28,137.39,20400.0,119.0717,119.1063,119.011,119.1063,20400.0
2016-06-07 11:30:00,137.38,137.38,137.3,137.35,27582.0,119.0977,119.0977,119.0283,119.0717,27582.0
2016-06-07 11:35:00,137.35,137.35,137.22,137.25,20426.0,119.0717,119.0717,118.959,118.985,20426.0
2016-06-07 11:40:00,137.25,137.31,137.23,137.24,17035.0,118.985,119.037,118.9676,118.9763,17035.0
2016-06-07 11:45:00,137.24,137.39,137.23,137.28,19117.0,118.9763,119.1063,118.9676,119.011,19117.0
2016-06-07 11:50:00,137.29,137.34,137.24,137.25,20015.0,119.0196,119.063,118.9763,118.985,20015.0
2016-06-07 11:55:00,137.25,137.29,137.19,137.21,17162.0,118.985,119.0196,118.9329,118.9503,17162.0
2016-06-07 12:00:00,137.19,137.4,137.19,137.37,15924.0,118.9329,119.115,118.9329,119.089,15924.0
2016-06-07 12:05:00,137.36,137.39,137.27,137.38,12646.0,119.0803,119.1063,119.0023,119.0977,12646.0
2016-06-07 12:10:00,137.39,137.41,137.24,137.24,25041.0,119.1063,119.1237,118.9763,118.9763,25041.0
2016-06-07 12:15:00,137.24,137.27,137.21,137.21,39257.0,118.9763,119.0023,118.9503,118.9503,39257.0
2016-06-07 12:20:00,137.2,137.24,137.14,137.18,44410.0,118.9416,118.9763,118.8896,118.9243,44410.0
2016-06-07 12:25:00,137.17,137.17,137.06,137.09,57516.0,118.9156,118.9156,118.8202,118.8463,57516.0
2016-06-07 12:30:00,137.09,137.29,137.06,137.28,65842.0,118.8463,119.0196,118.8202,119.011,65842.0
2016-06-07 12:35:00,137.29,137.4,137.28,137.33,20241.0,119.0196,119.115,119.011,119.0543,20241.0
2016-06-07 12:40:00,137.33,137.41,137.33,137.36,13595.0,119.0543,119.1237,119.0543,119.0803,13595.0
2016-06-07 12:45:00,137.38,137.39,137.19,137.19,33941.0,119.0977,119.1063,118.9329,118.9329,33941.0
2016-06-07 12:50:00,137.18,137.18,137.04,137.08,31336.0,118.9243,118.9243,118.8029,118.8376,31336.0
2016-06-07 12:55:00,137.09,137.24,137.07,137.11,19934.0,118.8463,118.9763,118.8289,118.8636,19934.0
2016-06-07 13:00:00,137.09,137.26,137.09,137.25,16095.0,118.8463,118.9936,118.8463,118.985,16095.0
2016-06-07 13:05:00,137.27,137.33,137.26,137.31,11978.0,119.0023,119.0543,118.9936,119.037,11978.0
2016-06-07 13:10:00,137.32,137.32,137.14,137.19,20329.0,119.0456,119.0456,118.8896,118.9329,20329.0
2016-06-07 13:15:00,137.21,137.34,137.2,137.33,11117.0,118.9503,119.063,118.9416,119.0543,11117.0
2016-06-07 13:20:00,137.33,137.34,137.28,137.28,13116.0,119.0543,119.063,119.011,119.011,13116.0
2016-06-07 13:25:00,137.27,137.28,137.21,137.24,11809.0,119.0023,119.011,118.9503,118.9763,11809.0
2016-06-07 13:30:00,137.23,137.27,137.21,137.24,20936.0,118.9676,119.0023,118.9503,118.9763,20936.0
2016-06-07 13:35:00,137.24,137.25,137.15,137.23,23571.0,118.9763,118.985,118.8983,118.9676,23571.0
2016-06-07 13:40:00,137.22,137.22,137.14,137.16,10294.0,118.959,118.959,118.8896,118.9069,10294.0
2016-06-07 13:45:00,137.16,137.18,137.1,137.18,14910.0,118.9069,118.9243,118.8549,118.9243,14910.0
2016-06-07 13:50:00,137.19,137.19,137.06,137.06,18915.0,118.9329,118.9329,118.8202,118.8202,18915.0
2016-06-07 13:55:00,137.08,137.11,137.05,137.1,18926.0,118.8376,118.8636,118.8116,118.8549,18926.0
2016-06-07 14:00:00,137.11,137.26,137.11,137.23,25773.0,118.8636,118.9936,118.8636,118.9676,25773.0
2016-06-07 14:05:00,137.23,137.33,137.21,137.31,27557.0,118.9676,119.0543,118.9503,119.037,27557.0
2016-06-07 14:10:00,137.32,137.42,137.31,137.41,28280.0,119.0456,119.1323,119.037,119.1237,28280.0
2016-06-07 14:15:00,137.42,137.43,137.32,137.33,19210.0,119.1323,119.141,119.0456,119.0543,19210.0
2016-06-07 14:20:00,137.33,137.45,137.32,137.43,21236.0,119.0543,119.1583,119.0456,119.141,21236.0
2016-06-07 14:25:00,137.44,137.49,137.43,137.44,18130.0,119.1497,119.193,119.141,119.1497,18130.0
2016-06-07 14:30:00,137.43,137.44,137.33,137.39,22958.0,119.141,119.1497,119.0543,119.1063,22958.0
2016-06-07 14:35:00,137.39,137.4,137.25,137.28,23730.0,119.1063,119.115,118.985,119.011,23730.0
2016-06-07 14:40:00,137.28,137.32,137.27,137.32,12564.0,119.011,119.0456,119.0023,119.0456,12564.0
2016-06-07 14:45:00,137.31,137.31,137.13,137.17,25120.0,119.037,119.037,118.8809,118.9156,25120.0
2016-06-07 14:50:00,137.18,137.25,137.17,137.23,16157.0,118.9243,118.985,118.9156,118.9676,16157.0
2016-06-07 14:55:00,137.23,137.23,137.09,137.11,20823.0,118.9676,118.9676,118.8463,118.8636,20823.0
2016-06-07 15:00:00,137.12,137.17,137.06,137.13,36017.0,118.8723,118.9156,118.8202,118.8809,36017.0
2016-06-07 15:05:00,137.14,137.21,137.12,137.18,26144.0,118.8896,118.9503,118.8723,118.9243,26144.0
2016-06-07 15:10:00,137.17,137.25,137.14,137.23,17946.0,118.9156,118.985,118.8896,118.9676,17946.0
2016-06-07 15:15:00,137.23,137.23,137.13,137.18,19419.0,118.9676,118.9676,118.8809,118.9243,19419.0
2016-06-07 15:20:00,137.17,137.19,137.09,137.11,32238.0,118.9156,118.9329,118.8463,118.8636,32238.0
2016-06-07 15:25:00,137.11,137.27,137.11,137.27,27074.0,118.8636,119.0023,118.8636,119.0023,27074.0
2016-06-07 15:30:00,137.26,137.31,137.22,137.27,26786.0,118.9936,119.037,118.959,119.0023,26786.0
2016-06-07 15:35:00,137.28,137.31,137.11,137.14,33747.0,119.011,119.037,118.8636,118.8896,33747.0
2016-06-07 15:40:00,137.14,137.15,137.02,137.04,30384.0,118.8896,118.8983,118.7856,118.8029,30384.0
2016-06-07 15:45:00,137.04,137.08,136.97,136.97,41933.0,118.8029,118.8376,118.7422,118.7422,41933.0
2016-06-07 15:50:00,136.98,137.0,136.94,136.98,67771.0,118.7509,118.7682,118.7162,118.7509,67771.0
2016-06-07 15:55:00,136.97,136.99,136.88,136.97,155374.0,118.7422,118.7596,118.6642,118.7422,155374.0
2016-06-08 09:30:00,137.27,137.64,137.0,137.51,939513.0,119.0023,119.3231,118.7682,119.2104,939513.0
2016-06-08 09:35:00,137.65,138.1,137.49,138.09,54516.0,119.3317,119.7218,119.193,119.7132,54516.0
2016-06-08 09:40:00,138.09,138.5,138.03,138.38,54311.0,119.7132,120.0686,119.6612,119.9646,54311.0
2016-06-08 09:45:00,138.36,138.4,137.99,138.28,40361.0,119.9472,119.9819,119.6265,119.8779,40361.0
2016-06-08 09:50:00,138.31,138.7,138.3,138.53,42983.0,119.9039,120.242,119.8952,120.0946,42983.0
2016-06-08 09:55:00,138.63,138.72,138.56,138.63,31860.0,120.1813,120.2593,120.1206,120.1813,31860.0
2016-06-08 10:00:00,138.6,138.68,138.43,138.66,44771.0,120.1553,120.2247,120.0079,120.2073,44771.0
2016-06-08 10:05:00,138.66,138.67,138.53,138.57,49377.0,120.2073,120.216,120.0946,120.1293,49377.0
2016-06-08 10:10:00,138.58,138.69,138.49,138.57,36942.0,120.138,120.2333,120.0599,120.1293,36942.0
2016-06-08 10:15:00,138.58,138.69,138.48,138.57,46688.0,120.138,120.2333,120.0513,120.1293,46688.0
2016-06-08 10:20:00,138.56,138.7,138.56,138.69,35634.0,120.1206,120.242,120.1206,120.2333,35634.0
2016-06-08 10:25:00,138.69,138.91,138.69,138.75,44716.0,120.2333,120.4241,120.2333,120.2853,44716.0
2016-06-08 10:30:00,138.75,138.96,138.7,138.88,45721.0,120.2853,120.4674,120.242,120.398,45721.0
2016-06-08 10:35:00,138.88,139.0,138.86,138.93,36164.0,120.398,120.5021,120.3807,120.4414,36164.0
2016-06-08 10:40:00,138.93,139.14,138.93,139.09,52480.0,120.4414,120.6234,120.4414,120.5801,52480.0
2016-06-08 10:45:00,139.13,139.18,138.97,139.15,40118.0,120.6148,120.6581,120.4761,120.6321,40118.0
2016-06-08 10:50:00,139.15,139.26,139.14,139.19,39722.0,120.6321,120.7275,120.6234,120.6668,39722.0
2016-06-08 10:55:00,139.19,139.26,139.06,139.07,48453.0,120.6668,120.7275,120.5541,120.5628,48453.0
2016-06-08 11:00:00,139.09,139.29,139.08,139.28,41290.0,120.5801,120.7535,120.5714,120.7448,41290.0
2016-06-08 11:05:00,139.29,139.48,139.27,139.46,52064.0,120.7535,120.9182,120.7361,120.9009,52064.0
2016-06-08 11:10:00,139.44,139.77,139.41,139.58,123215.0,120.8835,121.1696,120.8575,121.0049,123215.0
2016-06-08 11:15:00,139.59,139.84,139.59,139.78,32452.0,121.0136,121.2303,121.0136,121.1783,32452.0
2016-06-08 11:20:00,139.76,139.89,139.76,139.86,37460.0,121.1609,121.2736,121.1609,121.2476,37460.0
2016-06-08 11:25:00,139.86,140.0,139.86,139.97,55377.0,121.2476,121.369,121.2476,121.343,55377.0
2016-06-08 11:30:00,139.97,140.09,139.83,140.09,101621.0,121.343,121.447,121.2216,121.447,101621.0
2016-06-08 11:35:00,140.1,140.3,140.07,140.14,55176.0,121.4557,121.6291,121.4297,121.4904,55176.0
2016-06-08 11:40:00,140.16,140.31,140.16,140.2,38971.0,121.5077,121.6377,121.5077,121.5424,38971.0
2016-06-08 11:45:00,140.2,140.21,140.14,140.18,43823.0,121.5424,121.5511,121.4904,121.525,43823.0
2016-06-08 11:50:00,140.19,140.45,140.18,140.44,45473.0,121.5337,121.7591,121.525,121.7504,45473.0
2016-06-08 11:55:00,140.43,140.47,140.14,140.14,64099.0,121.7418,121.7765,121.4904,121.4904,64099.0
2016-06-08 12:00:00,140.16,140.28,140.07,140.23,48567.0,121.5077,121.6117,121.4297,121.5684,48567.0
2016-06-08 12:05:00,140.23,140.44,140.22,140.42,86100.0,121.5684,121.7504,121.5597,121.7331,86100.0
2016-06-08 12:10:00,140.42,140.43,140.35,140.36,36298.0,121.7331,121.7418,121.6724,121.6811,36298.0
2016-06-08 12:15:00,140.36,140.44,140.31,140.31,31723.0,121.6811,121.7504,121.6377,121.6377,31723.0
2016-06-08 12:20:00,140.3,140.66,140.3,140.58,88718.0,121.6291,121.9412,121.6291,121.8718,88718.0
2016-06-08 12:25:00,140.57,140.65,140.49,140.58,59549.0,121.8631,121.9325,121.7938,121.8718,59549.0
2016-06-08 12:30:00,140.57,140.74,140.49,140.66,91542.0,121.8631,122.0105,121.7938,121.9412,91542.0
2016-06-08 12:35:00,140.65,140.82,140.62,140.72,47167.0,121.9325,122.0799,121.9065,121.9932,47167.0
2016-06-08 12:40:00,140.71,140.89,140.67,140.7,59881.0,121.9845,122.1406,121.9498,121.9758,59881.0
2016-06-08 12:45:00,140.7,140.73,140.47,140.47,46519.0,121.9758,122.0019,121.7765,121.7765,46519.0
2016-06-08 12:50:00,140.45,140.55,140.31,140.41,54594.0,121.7591,121.8458,121.6377,121.7244,54594.0
2016-06-08 12:55:00,140.39,140.55,140.36,140.53,21433.0,121.7071,121.8458,121.6811,121.8285,21433.0
2016-06-08 13:00:00,140.53,140.58,140.36,140.37,25660.0,121.8285,121.8718,121.6811,121.6898,25660.0
2016-06-08 13:05:00,140.38,140.64,140.34,140.64,36441.0,121.6984,121.9238,121.6638,121.9238,36441.0
2016-06-08 13:10:00,140.64,140.86,140.62,140.82,46667.0,121.9238,122.1146,121.9065,122.0799,46667.0
2016-06-08 13:15:00,140.83,140.86,140.74,140.82,48246.0,122.0885,122.1146,122.0105,122.0799,48246.0
2016-06-08 13:20:00,140.82,140.84,140.62,140.71,47240.0,122.0799,122.0972,121.9065,121.9845,47240.0
2016-06-08 13:25:00,140.72,140.8,140.63,140.65,28996.0,121.9932,122.0625,121.9152,121.9325,28996.0
2016-06-08 13:30:00,140.65,140.68,140.54,140.6,65368.0,121.9325,121.9585,121.8371,121.8892,65368.0
2016-06-08 13:35:00,140.61,140.62,140.47,140.52,68918.0,121.8978,121.9065,121.7765,121.8198,68918.0
2016-06-08 13:40:00,140.53,140.65,140.52,140.59,26192.0,121.8285,121.9325,121.8198,121.8805,26192.0
2016-06-08 13:45:00,140.58,140.6,140.44,140.47,31170.0,121.8718,121.8892,121.7504,121.7765,31170.0
2016-06-08 13:50:00,140.48,140.51,140.45,140.46,23226.0,121.7851,121.8111,121.7591,121.7678,23226.0
2016-06-08 13:55:00,140.45,140.57,140.45,140.5,36279.0,121.7591,121.8631,121.7591,121.8025,36279.0
2016-06-08 14:00:00,140.5,140.51,140.33,140.34,45363.0,121.8025,121.8111,121.6551,121.6638,45363.0
2016-06-08 14:05:00,140.33,140.36,140.21,140.24,40010.0,121.6551,121.6811,121.5511,121.5771,40010.0
2016-06-08 14:10:00,140.24,140.37,140.24,140.34,26948.0,121.5771,121.6898,121.5771,121.6638,26948.0
2016-06-08 14:15:00,140.34,140.52,140.32,140.42,37081.0,121.6638,121.8198,121.6464,121.7331,37081.0
2016-06-08 14:20:00,140.43,140.51,140.43,140.47,33885.0,121.7418,121.8111,121.7418,121.7765,33885.0
2016-06-08 14:25:00,140.48,140.64,140.46,140.59,49771.0,121.7851,121.9238,121.7678,121.8805,49771.0
2016-06-08 14:30:00,140.59,140.7,140.58,140.67,34085.0,121.8805,121.9758,121.8718,121.9498,34085.0
2016-06-08 14:35:00,140.66,140.7,140.58,140.67,27133.0,121.9412,121.9758,121.8718,121.9498,27133.0
2016-06-08 14:40:00,140.68,140.69,140.6,140.66,22183.0,121.9585,121.9672,121.8892,121.9412,22183.0
2016-06-08 14:45:00,140.66,140.71,140.63,140.65,31121.0,121.9412,121.9845,121.9152,121.9325,31121.0
2016-06-08 14:50:00,140.65,140.75,140.65,140.75,32454.0,121.9325,122.0192,121.9325,122.0192,32454.0
2016-06-08 14:55:00,140.75,140.85,140.75,140.81,37331.0,122.0192,122.1059,122.0192,122.0712,37331.0
2016-06-08 15:00:00,140.82,140.86,140.76,140.82,44689.0,122.0799,122.1146,122.0279,122.0799,44689.0
2016-06-08 15:05:00,140.81,140.81,140.7,140.76,28075.0,122.0712,122.0712,121.9758,122.0279,28075.0
2016-06-08 15:10:00,140.76,140.78,140.69,140.75,41442.0,122.0279,122.0452,121.9672,122.0192,41442.0
2016-06-08 15:15:00,140.73,140.74,140.51,140.51,44967.0,122.0019,122.0105,121.8111,121.8111,44967.0
2016-06-08 15:20:00,140.52,140.52,140.31,140.31,44689.0,121.8198,121.8198,121.6377,121.6377,44689.0
2016-06-08 15:25:00,140.32,140.38,140.3,140.37,46988.0,121.6464,121.6984,121.6291,121.6898,46988.0
2016-06-08 15:30:00,140.36,140.48,140.33,140.41,93353.0,121.6811,121.7851,121.6551,121.7244,93353.0
2016-06-08 15:35:00,140.41,140.57,140.34,140.34,67193.0,121.7244,121.8631,121.6638,121.6638,67193.0
2016-06-08 15:40:00,140.33,140.46,140.33,140.37,103462.0,121.6551,121.7678,121.6551,121.6898,103462.0
2016-06-08 15:45:00,140.35,140.44,140.28,140.35,114226.0,121.6724,121.7504,121.6117,121.6724,114226.0
2016-06-08 15:50:00,140.35,140.39,140.28,140.28,131981.0,121.6724,121.7071,121.6117,121.6117,131981.0
2016-06-08 15:55:00,140.28,140.45,140.26,140.42,333910.0,121.6117,121.7591,121.5944,121.7331,333910.0
2016-06-09 09:30:00,140.49,140.87,140.19,140.59,93097.0,121.7938,122.1232,121.5337,121.8805,93097.0
2016-06-09 09:35:00,140.58,140.63,140.29,140.42,64277.0,121.8718,121.9152,121.6204,121.7331,64277.0
2016-06-09 09:40:00,140.32,140.57,140.23,140.48,83426.0,121.6464,121.8631,121.5684,121.7851,83426.0
2016-06-09 09:45:00,140.45,140.76,140.42,140.68,36248.0,121.7591,122.0279,121.7331,121.9585,36248.0
2016-06-09 09:50:00,140.64,140.85,140.63,140.67,32129.0,121.9238,122.1059,121.9152,121.9498,32129.0
2016-06-09 09:55:00,140.71,140.78,140.49,140.51,34949.0,121.9845,122.0452,121.7938,121.8111,34949.0
2016-06-09 10:00:00,140.56,140.56,140.4,140.46,47068.0,121.8545,121.8545,121.7158,121.7678,47068.0
2016-06-09 10:05:00,140.47,140.47,140.22,140.28,63874.0,121.7765,121.7765,121.5597,121.6117,63874.0
2016-06-09 10:10:00,140.29,140.43,140.2,140.29,39661.0,121.6204,121.7418,121.5424,121.6204,39661.0
2016-06-09 10:15:00,140.31,140.44,140.23,140.38,27175.0,121.6377,121.7504,121.5684,121.6984,27175.0
2016-06-09 10:20:00,140.4,140.53,140.38,140.47,25201.0,121.7158,121.8285,121.6984,121.7765,25201.0
2016-06-09 10:25:00,140.47,140.54,140.36,140.39,18180.0,121.7765,121.8371,121.6811,121.7071,18180.0
2016-06-09 10:30:00,140.39,140.43,140.18,140.25,49203.0,121.7071,121.7418,121.525,121.5857,49203.0
2016-06-09 10:35:00,140.2,140.35,140.14,140.31,47454.0,121.5424,121.6724,121.4904,121.6377,47454.0
2016-06-09 10:40:00,140.32,140.32,140.2,140.26,30691.0,121.6464,121.6464,121.5424,121.5944,30691.0
2016-06-09 10:45:00,140.26,140.43,140.19,140.4,36271.0,121.5944,121.7418,121.5337,121.7158,36271.0
2016-06-09 10:50:00,140.39,140.42,140.24,140.28,17488.0,121.7071,121.7331,121.5771,121.6117,17488.0
2016-06-09 10:55:00,140.29,140.34,140.19,140.21,37572.0,121.6204,121.6638,121.5337,121.5511,37572.0
2016-06-09 11:00:00,140.21,140.37,140.19,140.32,30349.0,121.5511,121.6898,121.5337,121.6464,30349.0
2016-06-09 11:05:00,140.33,140.36,140.27,140.3,18459.0,121.6551,121.6811,121.6031,121.6291,18459.0
2016-06-09 11:10:00,140.28,140.31,140.24,140.28,15815.0,121.6117,121.6377,121.5771,121.6117,15815.0
2016-06-09 11:15:00,140.3,140.34,140.11,140.15,24350.0,121.6291,121.6638,121.4644,121.499,24350.0
2016-06-09 11:20:00,140.11,140.15,139.85,139.94,26230.0,121.4644,121.499,121.239,121.317,26230.0
2016-06-09 11:25:00,139.95,139.96,139.81,139.84,13200.0,121.3257,121.3343,121.2043,121.2303,13200.0
2016-06-09 11:30:00,139.83,139.97,139.8,139.92,18616.0,121.2216,121.343,121.1956,121.2996,18616.0
2016-06-09 11:35:00,139.93,139.93,139.69,139.84,52223.0,121.3083,121.3083,121.1003,121.2303,52223.0
2016-06-09 11:40:00,139.86,140.03,139.84,140.01,56126.0,121.2476,121.395,121.2303,121.3777,56126.0
2016-06-09 11:45:00,140.0,140.01,139.92,139.97,23203.0,121.369,121.3777,121.2996,121.343,23203.0
2016-06-09 11:50:00,139.99,139.99,139.87,139.9,43245.0,121.3603,121.3603,121.2563,121.2823,43245.0
2016-06-09 11:55:00,139.91,139.94,139.88,139.89,18179.0,121.291,121.317,121.265,121.2736,18179.0
2016-06-09 12:00:00,139.89,139.9,139.76,139.87,25467.0,121.2736,121.2823,121.1609,121.2563,25467.0
2016-06-09 12:05:00,139.87,139.93,139.76,139.77,13872.0,121.2563,121.3083,121.1609,121.1696,13872.0
2016-06-09 12:10:00,139.78,139.79,139.55,139.6,36803.0,121.1783,121.1869,120.9789,121.0222,36803.0
2016-06-09 12:15:00,139.61,139.63,139.54,139.61,26750.0,121.0309,121.0482,120.9702,121.0309,26750.0
2016-06-09 12:20:00,139.61,139.72,139.58,139.59,46953.0,121.0309,121.1263,121.0049,121.0136,46953.0
2016-06-09 12:25:00,139.59,139.76,139.59,139.72,31238.0,121.0136,121.1609,121.0136,121.1263,31238.0
2016-06-09 12:30:00,139.73,139.76,139.68,139.73,50206.0,121.1349,121.1609,121.0916,121.1349,50206.0
2016-06-09 12:35:00,139.73,139.77,139.72,139.75,22125.0,121.1349,121.1696,121.1263,121.1523,22125.0
2016-06-09 12:40:00,139.75,139.91,139.75,139.9,22706.0,121.1523,121.291,121.1523,121.2823,22706.0
2016-06-09 12:45:00,139.91,139.97,139.85,139.94,27518.0,121.291,121.343,121.239,121.317,27518.0
2016-06-09 12:50:00,139.93,140.05,139.9,140.05,45126.0,121.3083,121.4123,121.2823,121.4123,45126.0
2016-06-09 12:55:00,140.06,140.13,140.06,140.12,27596.0,121.421,121.4817,121.421,121.473,27596.0
2016-06-09 13:00:00,140.12,140.15,140.1,140.15,21530.0,121.473,121.499,121.4557,121.499,21530.0
2016-06-09 13:05:00,140.15,140.19,140.14,140.18,20291.0,121.499,121.5337,121.4904,121.525,20291.0
2016-06-09 13:10:00,140.19,140.22,140.18,140.21,16849.0,121.5337,121.5597,121.525,121.5511,16849.0
2016-06-09 13:15:00,140.22,140.35,140.21,140.33,24740.0,121.5597,121.6724,121.5511,121.6551,24740.0
2016-06-09 13:20:00,140.33,140.35,140.14,140.17,23412.0,121.6551,121.6724,121.4904,121.5164,23412.0
2016-06-09 13:25:00,140.16,140.27,140.15,140.25,17141.0,121.5077,121.6031,121.499,121.5857,17141.0
2016-06-09 13:30:00,140.27,140.29,140.16,140.18,27385.0,121.6031,121.6204,121.5077,121.525,27385.0
2016-06-09 13:35:00,140.19,140.25,140.07,140.22,22354.0,121.5337,121.5857,121.4297,121.5597,22354.0
2016-06-09 13:40:00,140.22,140.3,140.18,140.26,18231.0,121.5597,121.6291,121.525,121.5944,18231.0
2016-06-09 13:45:00,140.25,140.33,140.23,140.24,18425.0,121.5857,121.6551,121.5684,121.5771,18425.0
2016-06-09 13:50:00,140.23,140.23,139.91,140.0,23179.0,121.5684,121.5684,121.291,121.369,23179.0
2016-06-09 13:55:00,140.0,140.04,139.91,139.96,25051.0,121.369,121.4037,121.291,121.3343,25051.0
2016-06-09 14:00:00,139.97,140.1,139.97,140.05,23440.0,121.343,121.4557,121.343,121.4123,23440.0
2016-06-09 14:05:00,140.05,140.11,140.02,140.11,23002.0,121.4123,121.4644,121.3863,121.4644,23002.0
2016-06-09 14:10:00,140.09,140.21,140.04,140.2,31894.0,121.447,121.5511,121.4037,121.5424,31894.0
2016-06-09 14:15:00,140.21,140.3,140.12,140.25,26468.0,121.5511,121.6291,121.473,121.5857,26468.0
2016-06-09 14:20:00,140.25,140.32,140.24,140.26,22411.0,121.5857,121.6464,121.5771,121.5944,22411.0
2016-06-09 14:25:00,140.29,140.43,140.16,140.19,34753.0,121.6204,121.7418,121.5077,121.5337,34753.0
2016-06-09 14:30:00,140.19,140.29,140.17,140.21,41379.0,121.5337,121.6204,121.5164,121.5511,41379.0
2016-06-09 14:35:00,140.24,140.28,140.16,140.27,24890.0,121.5771,121.6117,121.5077,121.6031,24890.0
2016-06-09 14:40:00,140.28,140.41,140.25,140.38,33024.0,121.6117,121.7244,121.5857,121.6984,33024.0
2016-06-09 14:45:00,140.4,140.61,140.4,140.6,150652.0,121.7158,121.8978,121.7158,121.8892,150652.0
2016-06-09 14:50:00,140.6,140.74,140.49,140.52,70383.0,121.8892,122.0105,121.7938,121.8198,70383.0
2016-06-09 14:55:00,140.52,140.67,140.52,140.61,20752.0,121.8198,121.9498,121.8198,121.8978,20752.0
2016-06-09 15:00:00,140.6,140.62,140.49,140.5,32490.0,121.8892,121.9065,121.7938,121.8025,32490.0
2016-06-09 15:05:00,140.51,140.61,140.5,140.58,16309.0,121.8111,121.8978,121.8025,121.8718,16309.0
2016-06-09 15:10:00,140.56,140.57,140.46,140.5,24106.0,121.8545,121.8631,121.7678,121.8025,24106.0
2016-06-09 15:15:00,140.5,140.55,140.45,140.52,34648.0,121.8025,121.8458,121.7591,121.8198,34648.0
2016-06-09 15:20:00,140.55,140.58,140.48,140.58,25703.0,121.8458,121.8718,121.7851,121.8718,25703.0
2016-06-09 15:25:00,140.58,140.64,140.56,140.62,17617.0,121.8718,121.9238,121.8545,121.9065,17617.0
2016-06-09 15:30:00,140.62,140.65,140.55,140.62,35248.0,121.9065,121.9325,121.8458,121.9065,35248.0
2016-06-09 15:35:00,140.62,140.66,140.52,140.56,31933.0,121.9065,121.9412,121.8198,121.8545,31933.0
2016-06-09 15:40:00,140.58,140.74,140.57,140.68,29601.0,121.8718,122.0105,121.8631,121.9585,29601.0
2016-06-09 15:45:00,140.68,140.76,140.6,140.75,59712.0,121.9585,122.0279,121.8892,122.0192,59712.0
2016-06-09 15:50:00,140.75,140.78,140.66,140.67,68430.0,122.0192,122.0452,121.9412,121.9498,68430.0
2016-06-09 15:55:00,140.66,140.75,140.63,140.68,118232.0,121.9412,122.0192,121.9152,121.9585,118232.0
2016-06-10 09:30:00,140.25,140.39,139.76,140.13,66540.0,121.5857,121.7071,121.1609,121.4817,66540.0
2016-06-10 09:35:00,140.16,140.22,139.53,139.58,18455.0,121.5077,121.5597,120.9615,121.0049,18455.0
2016-06-10 09:40:00,139.65,139.71,139.31,139.6,42722.0,121.0656,121.1176,120.7708,121.0222,42722.0
2016-06-10 09:45:00,139.65,139.65,139.39,139.39,21694.0,121.0656,121.0656,120.8402,120.8402,21694.0
2016-06-10 09:50:00,139.39,139.53,139.14,139.52,34432.0,120.8402,120.9615,120.6234,120.9529,34432.0
2016-06-10 09:55:00,139.48,139.73,139.42,139.68,26491.0,120.9182,121.1349,120.8662,121.0916,26491.0
2016-06-10 10:00:00,139.69,139.7,139.42,139.45,19306.0,121.1003,121.1089,120.8662,120.8922,19306.0
2016-06-10 10:05:00,139.43,139.59,139.26,139.34,24359.0,120.8749,121.0136,120.7275,120.7968,24359.0
2016-06-10 10:10:00,139.34,139.55,139.3,139.36,17777.0,120.7968,120.9789,120.7622,120.8142,17777.0
2016-06-10 10:15:00,139.37,139.75,139.35,139.7,29837.0,120.8228,121.1523,120.8055,121.1089,29837.0
2016-06-10 10:20:00,139.7,139.83,139.6,139.71,38624.0,121.1089,121.2216,121.0222,121.1176,38624.0
2016-06-10 10:25:00,139.7,139.88,139.64,139.78,14853.0,121.1089,121.265,121.0569,121.1783,14853.0
2016-06-10 10:30:00,139.79,139.91,139.71,139.8,41202.0,121.1869,121.291,121.1176,121.1956,41202.0
2016-06-10 10:35:00,139.84,139.85,139.69,139.71,24874.0,121.2303,121.239,121.1003,121.1176,24874.0
2016-06-10 10:40:00,139.74,139.85,139.68,139.81,13476.0,121.1436,121.239,121.0916,121.2043,13476.0
2016-06-10 10:45:00,139.77,139.77,139.6,139.71,14071.0,121.1696,121.1696,121.0222,121.1176,14071.0
2016-06-10 10:50:00,139.7,139.73,139.59,139.6,15052.0,121.1089,121.1349,121.0136,121.0222,15052.0
2016-06-10 10:55:00,139.59,139.77,139.59,139.75,14188.0,121.0136,121.1696,121.0136,121.1523,14188.0
2016-06-10 11:00:00,139.75,139.79,139.72,139.77,34816.0,121.1523,121.1869,121.1263,121.1696,34816.0
2016-06-10 11:05:00,139.76,139.82,139.71,139.81,23637.0,121.1609,121.213,121.1176,121.2043,23637.0
2016-06-10 11:10:00,139.81,139.84,139.71,139.79,16697.0,121.2043,121.2303,121.1176,121.1869,16697.0
2016-06-10 11:15:00,139.83,139.84,139.73,139.75,22970.0,121.2216,121.2303,121.1349,121.1523,22970.0
2016-06-10 11:20:00,139.78,139.87,139.73,139.75,25859.0,121.1783,121.2563,121.1349,121.1523,25859.0
2016-06-10 11:25:00,139.76,139.8,139.69,139.71,25692.0,121.1609,121.1956,121.1003,121.1176,25692.0
2016-06-10 11:30:00,139.72,139.82,139.68,139.69,17194.0,121.1263,121.213,121.0916,121.1003,17194.0
2016-06-10 11:35:00,139.69,139.76,139.58,139.62,17849.0,121.1003,121.1609,121.0049,121.0396,17849.0
2016-06-10 11:40:00,139.59,139.67,139.56,139.6,17484.0,121.0136,121.0829,120.9876,121.0222,17484.0
2016-06-10 11:45:00,139.62,139.7,139.58,139.68,14217.0,121.0396,121.1089,121.0049,121.0916,14217.0
2016-06-10 11:50:00,139.69,139.78,139.62,139.68,18146.0,121.1003,121.1783,121.0396,121.0916,18146.0
2016-06-10 11:55:00,139.7,139.76,139.68,139.73,15254.0,121.1089,121.1609,121.0916,121.1349,15254.0
2016-06-10 12:00:00,139.74,139.76,139.61,139.63,37507.0,121.1436,121.1609,121.0309,121.0482,37507.0
2016-06-10 12:05:00,139.62,139.64,139.5,139.53,13257.0,121.0396,121.0569,120.9355,120.9615,13257.0
2016-06-10 12:10:00,139.53,139.64,139.5,139.55,17196.0,120.9615,121.0569,120.9355,120.9789,17196.0
2016-06-10 12:15:00,139.55,139.68,139.54,139.56,21621.0,120.9789,121.0916,120.9702,120.9876,21621.0
2016-06-10 12:20:00,139.56,139.63,139.5,139.51,15735.0,120.9876,121.0482,120.9355,120.9442,15735.0
2016-06-10 12:25:00,139.51,139.58,139.5,139.53,22384.0,120.9442,121.0049,120.9355,120.9615,22384.0
2016-06-10 12:30:00,139.53,139.54,139.37,139.39,30322.0,120.9615,120.9702,120.8228,120.8402,30322.0
2016-06-10 12:35:00,139.41,139.59,139.34,139.56,14744.0,120.8575,121.0136,120.7968,120.9876,14744.0
2016-06-10 12:40:00,139.56,139.67,139.55,139.61,12727.0,120.9876,121.0829,120.9789,121.0309,12727.0
2016-06-10 12:45:00,139.59,139.72,139.59,139.68,13003.0,121.0136,121.1263,121.0136,121.0916,13003.0
2016-06-10 12:50:00,139.67,139.72,139.62,139.69,15567.0,121.0829,121.1263,121.0396,121.1003,15567.0
2016-06-10 12:55:00,139.68,139.68,139.6,139.62,13156.0,121.0916,121.0916,121.0222,121.0396,13156.0
2016-06-10 13:00:00,139.62,139.66,139.53,139.62,15303.0,121.0396,121.0742,120.9615,121.0396,15303.0
2016-06-10 13:05:00,139.64,139.65,139.45,139.54,20023.0,121.0569,121.0656,120.8922,120.9702,20023.0
2016-06-10 13:10:00,139.55,139.64,139.52,139.55,15112.0,120.9789,121.0569,120.9529,120.9789,15112.0
2016-06-10 13:15:00,139.55,139.6,139.52,139.52,8591.0,120.9789,121.0222,120.9529,120.9529,8591.0
2016-06-10 13:20:00,139.53,139.56,139.41,139.53,14275.0,120.9615,120.9876,120.8575,120.9615,14275.0
2016-06-10 13:25:00,139.55,139.59,139.48,139.5,15300.0,120.9789,121.0136,120.9182,120.9355,15300.0
2016-06-10 13:30:00,139.51,139.52,139.43,139.48,30564.0,120.9442,120.9529,120.8749,120.9182,30564.0
2016-06-10 13:35:00,139.48,139.5,139.32,139.32,15813.0,120.9182,120.9355,120.7795,120.7795,15813.0
2016-06-10 13:40:00,139.32,139.33,139.25,139.26,12729.0,120.7795,120.7882,120.7188,120.7275,12729.0
2016-06-10 13:45:00,139.25,139.26,139.07,139.1,36947.0,120.7188,120.7275,120.5628,120.5888,36947.0
2016-06-10 13:50:00,139.07,139.11,138.96,138.98,16811.0,120.5628,120.5974,120.4674,120.4847,16811.0
2016-06-10 13:55:00,139.0,139.04,138.95,139.0,17351.0,120.5021,120.5368,120.4587,120.5021,17351.0
2016-06-10 14:00:00,139.01,139.12,138.97,139.02,23373.0,120.5107,120.6061,120.4761,120.5194,23373.0
2016-06-10 14:05:00,138.99,138.99,138.75,138.77,28776.0,120.4934,120.4934,120.2853,120.3027,28776.0
2016-06-10 14:10:00,138.76,138.81,138.72,138.75,29458.0,120.294,120.3374,120.2593,120.2853,29458.0
2016-06-10 14:15:00,138.76,138.76,138.64,138.66,49115.0,120.294,120.294,120.19,120.2073,49115.0
2016-06-10 14:20:00,138.65,138.87,138.64,138.85,43331.0,120.1987,120.3894,120.19,120.372,43331.0
2016-06-10 14:25:00,138.87,138.89,138.73,138.75,25291.0,120.3894,120.4067,120.268,120.2853,25291.0
2016-06-10 14:30:00,138.74,138.84,138.72,138.77,22126.0,120.2767,120.3634,120.2593,120.3027,22126.0
2016-06-10 14:35:00,138.78,138.9,138.74,138.9,36891.0,120.3114,120.4154,120.2767,120.4154,36891.0
2016-06-10 14:40:00,138.89,138.9,138.76,138.81,35889.0,120.4067,120.4154,120.294,120.3374,35889.0
2016-06-10 14:45:00,138.81,138.83,138.72,138.8,29134.0,120.3374,120.3547,120.2593,120.3287,29134.0
2016-06-10 14:50:00,138.8,138.81,138.69,138.76,24628.0,120.3287,120.3374,120.2333,120.294,24628.0
2016-06-10 14:55:00,138.78,138.86,138.75,138.81,21566.0,120.3114,120.3807,120.2853,120.3374,21566.0
2016-06-10 15:00:00,138.82,138.85,138.75,138.83,25820.0,120.346,120.372,120.2853,120.3547,25820.0
2016-06-10 15:05:00,138.83,138.86,138.77,138.84,24145.0,120.3547,120.3807,120.3027,120.3634,24145.0
2016-06-10 15:10:00,138.83,138.85,138.78,138.78,25244.0,120.3547,120.372,120.3114,120.3114,25244.0
2016-06-10 15:15:00,138.78,138.9,138.78,138.83,32926.0,120.3114,120.4154,120.3114,120.3547,32926.0
2016-06-10 15:20:00,138.81,138.93,138.8,138.88,26179.0,120.3374,120.4414,120.3287,120.398,26179.0
2016-06-10 15:25:00,138.89,138.89,138.83,138.89,30803.0,120.4067,120.4067,120.3547,120.4067,30803.0
2016-06-10 15:30:00,138.89,138.96,138.86,138.89,40218.0,120.4067,120.4674,120.3807,120.4067,40218.0
2016-06-10 15:35:00,138.88,138.93,138.86,138.91,54541.0,120.398,120.4414,120.3807,120.4241,54541.0
2016-06-10 15:40:00,138.9,138.92,138.8,138.81,41391.0,120.4154,120.4327,120.3287,120.3374,41391.0
2016-06-10 15:45:00,138.81,139.08,138.81,139.06,88348.0,120.3374,120.5714,120.3374,120.5541,88348.0
2016-06-10 15:50:00,139.08,139.19,138.98,139.19,99884.0,120.5714,120.6668,120.4847,120.6668,99884.0
2016-06-10 15:55:00,139.18,139.27,139.13,139.24,111464.0,120.6581,120.7361,120.6148,120.7101,111464.0
2016-06-13 09:30:00,138.91,140.13,138.46,139.41,82898.0,120.4241,121.4817,120.0339,120.8575,82898.0
2016-06-13 09:35:00,139.43,139.71,139.2,139.25,24427.0,120.8749,121.1176,120.6755,120.7188,24427.0
2016-06-13 09:40:00,139.27,139.78,139.16,139.71,20954.0,120.7361,121.1783,120.6408,121.1176,20954.0
2016-06-13 09:45:00,139.71,139.73,139.35,139.5,38148.0,121.1176,121.1349,120.8055,120.9355,38148.0
2016-06-13 09:50:00,139.53,139.9,139.52,139.68,51101.0,120.9615,121.2823,120.9529,121.0916,51101.0
2016-06-13 09:55:00,139.64,139.75,139.43,139.73,73335.0,121.0569,121.1523,120.8749,121.1349,73335.0
2016-06-13 10:00:00,139.73,139.79,139.62,139.68,44285.0,121.1349,121.1869,121.0396,121.0916,44285.0
2016-06-13 10:05:00,139.7,139.75,139.58,139.69,50419.0,121.1089,121.1523,121.0049,121.1003,50419.0
2016-06-13 10:10:00,139.68,139.72,139.17,139.33,45084.0,121.0916,121.1263,120.6495,120.7882,45084.0
2016-06-13 10:15:00,139.31,139.7,139.23,139.23,58437.0,120.7708,121.1089,120.7015,120.7015,58437.0
2016-06-13 10:20:00,139.22,139.25,139.14,139.24,33098.0,120.6928,120.7188,120.6234,120.7101,33098.0
2016-06-13 10:25:00,139.22,139.49,139.07,139.48,56877.0,120.6928,120.9269,120.5628,120.9182,56877.0
2016-06-13 10:30:00,139.48,139.83,139.47,139.51,75409.0,120.9182,121.2216,120.9095,120.9442,75409.0
2016-06-13 10:35:00,139.52,139.55,139.37,139.48,39077.0,120.9529,120.9789,120.8228,120.9182,39077.0
2016-06-13 10:40:00,139.48,139.5,139.15,139.19,33358.0,120.9182,120.9355,120.6321,120.6668,33358.0
2016-06-13 10:45:00,139.19,139.47,139.17,139.3,35216.0,120.6668,120.9095,120.6495,120.7622,35216.0
2016-06-13 10:50:00,139.28,139.29,139.15,139.2,21698.0,120.7448,120.7535,120.6321,120.6755,21698.0
2016-06-13 10:55:00,139.24,139.24,138.82,138.82,20466.0,120.7101,120.7101,120.346,120.346,20466.0
2016-06-13 11:00:00,138.84,138.95,138.79,138.86,15934.0,120.3634,120.4587,120.32,120.3807,15934.0
2016-06-13 11:05:00,138.87,138.98,138.85,138.94,14823.0,120.3894,120.4847,120.372,120.4501,14823.0
2016-06-13 11:10:00,138.92,139.0,138.85,138.94,12532.0,120.4327,120.5021,120.372,120.4501,12532.0
2016-06-13 11:15:00,138.92,138.93,138.75,138.83,18822.0,120.4327,120.4414,120.2853,120.3547,18822.0
2016-06-13 11:20:00,138.8,138.9,138.79,138.85,14175.0,120.3287,120.4154,120.32,120.372,14175.0
2016-06-13 11:25:00,138.84,138.88,138.67,138.83,19870.0,120.3634,120.398,120.216,120.3547,19870.0
2016-06-13 11:30:00,138.86,138.86,138.47,138.52,41556.0,120.3807,120.3807,120.0426,120.086,41556.0
2016-06-13 11:35:00,138.52,138.72,138.5,138.52,21832.0,120.086,120.2593,120.0686,120.086,21832.0
2016-06-13 11:40:00,138.54,138.65,138.54,138.56,20910.0,120.1033,120.1987,120.1033,120.1206,20910.0
2016-06-13 11:45:00,138.56,138.68,138.55,138.61,15947.0,120.1206,120.2247,120.112,120.164,15947.0
2016-06-13 11:50:00,138.62,138.66,138.54,138.58,14897.0,120.1726,120.2073,120.1033,120.138,14897.0
2016-06-13 11:55:00,138.6,138.6,138.48,138.49,21216.0,120.1553,120.1553,120.0513,120.0599,21216.0
2016-06-13 12:00:00,138.51,138.73,138.5,138.61,15770.0,120.0773,120.268,120.0686,120.164,15770.0
2016-06-13 12:05:00,138.61,138.66,138.57,138.63,20182.0,120.164,120.2073,120.1293,120.1813,20182.0
2016-06-13 12:10:00,138.63,138.66,138.57,138.6,11503.0,120.1813,120.2073,120.1293,120.1553,11503.0
2016-06-13 12:15:00,138.62,138.69,138.59,138.59,10065.0,120.1726,120.2333,120.1466,120.1466,10065.0
2016-06-13 12:20:00,138.61,138.78,138.56,138.59,28500.0,120.164,120.3114,120.1206,120.1466,28500.0
2016-06-13 12:25:00,138.62,138.73,138.6,138.72,5840.0,120.1726,120.268,120.1553,120.2593,5840.0
2016-06-13 12:30:00,138.74,138.75,138.59,138.6,12681.0,120.2767,120.2853,120.1466,120.1553,12681.0
2016-06-13 12:35:00,138.61,138.61,138.42,138.45,16635.0,120.164,120.164,119.9993,120.0253,16635.0
2016-06-13 12:40:00,138.44,138.57,138.43,138.52,18741.0,120.0166,120.1293,120.0079,120.086,18741.0
2016-06-13 12:45:00,138.53,138.62,138.52,138.54,10284.0,120.0946,120.1726,120.086,120.1033,10284.0
2016-06-13 12:50:00,138.54,138.58,138.51,138.54,16559.0,120.1033,120.138,120.0773,120.1033,16559.0
2016-06-13 12:55:00,138.54,138.63,138.51,138.61,14456.0,120.1033,120.1813,120.0773,120.164,14456.0
2016-06-13 13:00:00,138.6,138.67,138.58,138.61,16618.0,120.1553,120.216,120.138,120.164,16618.0
2016-06-13 13:05:00,138.61,138.7,138.61,138.61,8697.0,120.164,120.242,120.164,120.164,8697.0
2016-06-13 13:10:00,138.61,138.67,138.54,138.62,14160.0,120.164,120.216,120.1033,120.1726,14160.0
2016-06-13 13:15:00,138.59,138.66,138.58,138.65,8580.0,120.1466,120.2073,120.138,120.1987,8580.0
2016-06-13 13:20:00,138.67,138.83,138.67,138.79,12061.0,120.216,120.3547,120.216,120.32,12061.0
2016-06-13 13:25:00,138.77,138.81,138.71,138.77,10224.0,120.3027,120.3374,120.2507,120.3027,10224.0
2016-06-13 13:30:00,138.77,138.82,138.73,138.74,9408.0,120.3027,120.346,120.268,120.2767,9408.0
2016-06-13 13:35:00,138.74,138.77,138.61,138.62,13128.0,120.2767,120.3027,120.164,120.1726,13128.0
2016-06-13 13:40:00,138.63,138.88,138.58,138.86,16077.0,120.1813,120.398,120.138,120.3807,16077.0
2016-06-13 13:45:00,138.88,138.99,138.85,138.85,17642.0,120.398,120.4934,120.372,120.372,17642.0
2016-06-13 13:50:00,138.85,138.86,138.61,138.62,12510.0,120.372,120.3807,120.164,120.1726,12510.0
2016-06-13 13:55:00,138.62,138.66,138.47,138.53,26368.0,120.1726,120.2073,120.0426,120.0946,26368.0
2016-06-13 14:00:00,138.53,138.66,138.51,138.66,17829.0,120.0946,120.2073,120.0773,120.2073,17829.0
2016-06-13 14:05:00,138.64,138.86,138.61,138.86,20858.0,120.19,120.3807,120.164,120.3807,20858.0
2016-06-13 14:10:00,138.83,138.87,138.74,138.79,11887.0,120.3547,120.3894,120.2767,120.32,11887.0
2016-06-13 14:15:00,138.8,138.82,138.73,138.79,12350.0,120.3287,120.346,120.268,120.32,12350.0
2016-06-13 14:20:00,138.82,138.82,138.66,138.7,16229.0,120.346,120.346,120.2073,120.242,16229.0
2016-06-13 14:25:00,138.69,138.71,138.57,138.67,22179.0,120.2333,120.2507,120.1293,120.216,22179.0
2016-06-13 14:30:00,138.68,138.79,138.59,138.75,11787.0,120.2247,120.32,120.1466,120.2853,11787.0
2016-06-13 14:35:00,138.77,138.85,138.73,138.77,10376.0,120.3027,120.372,120.268,120.3027,10376.0
2016-06-13 14:40:00,138.76,138.93,138.73,138.83,25680.0,120.294,120.4414,120.268,120.3547,25680.0
2016-06-13 14:45:00,138.83,138.85,138.68,138.69,14063.0,120.3547,120.372,120.2247,120.2333,14063.0
2016-06-13 14:50:00,138.7,138.7,138.5,138.59,20997.0,120.242,120.242,120.0686,120.1466,20997.0
2016-06-13 14:55:00,138.57,138.58,138.45,138.5,15939.0,120.1293,120.138,120.0253,120.0686,15939.0
2016-06-13 15:00:00,138.52,138.6,138.46,138.53,30576.0,120.086,120.1553,120.0339,120.0946,30576.0
2016-06-13 15:05:00,138.53,138.54,138.27,138.29,22431.0,120.0946,120.1033,119.8692,119.8866,22431.0
2016-06-13 15:10:00,138.29,138.37,138.1,138.19,24873.0,119.8866,119.9559,119.7218,119.7999,24873.0
2016-06-13 15:15:00,138.2,138.33,138.19,138.31,31057.0,119.8085,119.9212,119.7999,119.9039,31057.0
2016-06-13 15:20:00,138.3,138.42,138.3,138.32,16374.0,119.8952,119.9993,119.8952,119.9126,16374.0
2016-06-13 15:25:00,138.35,138.43,138.23,138.32,22971.0,119.9386,120.0079,119.8345,119.9126,22971.0
2016-06-13 15:30:00,138.31,138.45,138.28,138.33,24505.0,119.9039,120.0253,119.8779,119.9212,24505.0
2016-06-13 15:35:00,138.32,138.41,138.28,138.36,29737.0,119.9126,119.9906,119.8779,119.9472,29737.0
2016-06-13 15:40:00,138.35,138.37,138.18,138.19,34237.0,119.9386,119.9559,119.7912,119.7999,34237.0
2016-06-13 15:45:00,138.19,138.28,138.11,138.26,63140.0,119.7999,119.8779,119.7305,119.8606,63140.0
2016-06-13 15:50:00,138.25,138.26,138.1,138.17,84630.0,119.8519,119.8606,119.7218,119.7825,84630.0
2016-06-13 15:55:00,138.16,138.21,138.08,138.13,194974.0,119.7739,119.8172,119.7045,119.7479,194974.0
2016-06-14 09:30:00,137.88,137.99,137.57,137.86,51151.0,119.5311,119.6265,119.2624,119.5138,51151.0
2016-06-14 09:35:00,137.83,137.93,137.7,137.81,27918.0,119.4878,119.5745,119.3751,119.4704,27918.0
2016-06-14 09:40:00,137.82,138.08,137.8,138.05,45912.0,119.4791,119.7045,119.4618,119.6785,45912.0
2016-06-14 09:45:00,138.03,138.11,137.74,137.81,24616.0,119.6612,119.7305,119.4098,119.4704,24616.0
2016-06-14 09:50:00,137.82,137.84,137.59,137.75,22079.0,119.4791,119.4964,119.2797,119.4184,22079.0
2016-06-14 09:55:00,137.76,137.97,137.6,137.83,26685.0,119.4271,119.6091,119.2884,119.4878,26685.0
2016-06-14 10:00:00,137.82,138.09,137.78,137.93,24930.0,119.4791,119.7132,119.4444,119.5745,24930.0
2016-06-14 10:05:00,137.94,137.96,137.64,137.64,15885.0,119.5831,119.6005,119.3231,119.3231,15885.0
2016-06-14 10:10:00,137.65,137.75,137.58,137.63,23294.0,119.3317,119.4184,119.271,119.3144,23294.0
2016-06-14 10:15:00,137.58,137.8,137.58,137.74,19625.0,119.271,119.4618,119.271,119.4098,19625.0
2016-06-14 10:20:00,137.72,137.85,137.68,137.81,16853.0,119.3924,119.5051,119.3577,119.4704,16853.0
2016-06-14 10:25:00,137.78,137.95,137.69,137.9,21862.0,119.4444,119.5918,119.3664,119.5485,21862.0
2016-06-14 10:30:00,137.9,138.0,137.83,137.88,40566.0,119.5485,119.6352,119.4878,119.5311,40566.0
2016-06-14 10:35:00,137.86,137.92,137.64,137.82,23816.0,119.5138,119.5658,119.3231,119.4791,23816.0
2016-06-14 10:40:00,137.84,137.96,137.69,137.96,35840.0,119.4964,119.6005,119.3664,119.6005,35840.0
2016-06-14 10:45:00,137.96,137.96,137.63,137.75,26681.0,119.6005,119.6005,119.3144,119.4184,26681.0
2016-06-14 10:50:00,137.77,137.82,137.66,137.71,19662.0,119.4358,119.4791,119.3404,119.3837,19662.0
2016-06-14 10:55:00,137.68,137.74,137.59,137.69,36687.0,119.3577,119.4098,119.2797,119.3664,36687.0
2016-06-14 11:00:00,137.71,137.73,137.57,137.58,108948.0,119.3837,119.4011,119.2624,119.271,108948.0
2016-06-14 11:05:00,137.58,137.69,137.48,137.69,39969.0,119.271,119.3664,119.1844,119.3664,39969.0
2016-06-14 11:10:00,137.71,137.71,137.34,137.48,52707.0,119.3837,119.3837,119.063,119.1844,52707.0
2016-06-14 11:15:00,137.47,137.56,137.44,137.52,17383.0,119.1757,119.2537,119.1497,119.219,17383.0
2016-06-14 11:20:00,137.57,137.77,137.49,137.74,16398.0,119.2624,119.4358,119.193,119.4098,16398.0
2016-06-14 11:25:00,137.73,137.77,137.52,137.52,20206.0,119.4011,119.4358,119.219,119.219,20206.0
2016-06-14 11:30:00,137.57,137.84,137.5,137.81,17342.0,119.2624,119.4964,119.2017,119.4704,17342.0
2016-06-14 11:35:00,137.8,137.93,137.77,137.87,17923.0,119.4618,119.5745,119.4358,119.5225,17923.0
2016-06-14 11:40:00,137.85,137.94,137.8,137.94,38224.0,119.5051,119.5831,119.4618,119.5831,38224.0
2016-06-14 11:45:00,137.92,138.07,137.88,138.0,21513.0,119.5658,119.6958,119.5311,119.6352,21513.0
2016-06-14 11:50:00,137.99,138.1,137.96,138.03,14010.0,119.6265,119.7218,119.6005,119.6612,14010.0
2016-06-14 11:55:00,138.01,138.02,137.86,137.98,13894.0,119.6438,119.6525,119.5138,119.6178,13894.0
2016-06-14 12:00:00,137.98,138.0,137.8,137.95,18108.0,119.6178,119.6352,119.4618,119.5918,18108.0
2016-06-14 12:05:00,137.94,137.94,137.83,137.86,12034.0,119.5831,119.5831,119.4878,119.5138,12034.0
2016-06-14 12:10:00,137.87,138.0,137.86,138.0,10451.0,119.5225,119.6352,119.5138,119.6352,10451.0
2016-06-14 12:15:00,138.0,138.09,138.0,138.03,9869.0,119.6352,119.7132,119.6352,119.6612,9869.0
2016-06-14 12:20:00,138.03,138.13,138.02,138.13,16474.0,119.6612,119.7479,119.6525,119.7479,16474.0
2016-06-14 12:25:00,138.17,138.26,138.1,138.14,12511.0,119.7825,119.8606,119.7218,119.7565,12511.0
2016-06-14 12:30:00,138.12,138.12,137.94,137.98,17553.0,119.7392,119.7392,119.5831,119.6178,17553.0
2016-06-14 12:35:00,137.96,138.01,137.89,137.91,15681.0,119.6005,119.6438,119.5398,119.5571,15681.0
2016-06-14 12:40:00,137.92,138.03,137.88,137.98,14022.0,119.5658,119.6612,119.5311,119.6178,14022.0
2016-06-14 12:45:00,137.98,137.99,137.83,137.94,9325.0,119.6178,119.6265,119.4878,119.5831,9325.0
2016-06-14 12:50:00,137.93,137.93,137.85,137.87,9627.0,119.5745,119.5745,119.5051,119.5225,9627.0
2016-06-14 12:55:00,137.87,137.99,137.85,137.98,12000.0,119.5225,119.6265,119.5051,119.6178,12000.0
2016-06-14 13:00:00,137.98,137.98,137.88,137.88,11887.0,119.6178,119.6178,119.5311,119.5311,11887.0
2016-06-14 13:05:00,137.88,137.89,137.8,137.81,9226.0,119.5311,119.5398,119.4618,119.4704,9226.0
2016-06-14 13:10:00,137.79,137.79,137.69,137.69,8306.0,119.4531,119.4531,119.3664,119.3664,8306.0
2016-06-14 13:15:00,137.68,137.81,137.65,137.73,12473.0,119.3577,119.4704,119.3317,119.4011,12473.0
2016-06-14 13:20:00,137.72,137.79,137.72,137.76,12332.0,119.3924,119.4531,119.3924,119.4271,12332.0
2016-06-14 13:25:00,137.77,137.78,137.65,137.65,8549.0,119.4358,119.4444,119.3317,119.3317,8549.0
2016-06-14 13:30:00,137.64,137.86,137.63,137.82,11711.0,119.3231,119.5138,119.3144,119.4791,11711.0
2016-06-14 13:35:00,137.82,137.82,137.7,137.74,11180.0,119.4791,119.4791,119.3751,119.4098,11180.0
2016-06-14 13:40:00,137.74,137.81,137.66,137.73,11133.0,119.4098,119.4704,119.3404,119.4011,11133.0
2016-06-14 13:45:00,137.71,137.81,137.7,137.76,9372.0,119.3837,119.4704,119.3751,119.4271,9372.0
2016-06-14 13:50:00,137.75,137.75,137.6,137.61,10209.0,119.4184,119.4184,119.2884,119.2971,10209.0
2016-06-14 13:55:00,137.61,137.62,137.51,137.55,15614.0,119.2971,119.3057,119.2104,119.245,15614.0
2016-06-14 14:00:00,137.55,137.59,137.52,137.54,18096.0,119.245,119.2797,119.219,119.2364,18096.0
2016-06-14 14:05:00,137.55,137.6,137.49,137.51,38168.0,119.245,119.2884,119.193,119.2104,38168.0
2016-06-14 14:10:00,137.51,137.65,137.47,137.65,19059.0,119.2104,119.3317,119.1757,119.3317,19059.0
2016-06-14 14:15:00,137.64,137.71,137.55,137.69,30533.0,119.3231,119.3837,119.245,119.3664,30533.0
2016-06-14 14:20:00,137.69,137.72,137.59,137.65,15301.0,119.3664,119.3924,119.2797,119.3317,15301.0
2016-06-14 14:25:00,137.68,137.77,137.58,137.71,28272.0,119.3577,119.4358,119.271,119.3837,28272.0
2016-06-14 14:30:00,137.7,137.78,137.51,137.55,55291.0,119.3751,119.4444,119.2104,119.245,55291.0
2016-06-14 14:35:00,137.61,137.61,137.45,137.53,29848.0,119.2971,119.2971,119.1583,119.2277,29848.0
2016-06-14 14:40:00,137.52,137.67,137.5,137.63,19513.0,119.219,119.3491,119.2017,119.3144,19513.0
2016-06-14 14:45:00,137.62,137.63,137.49,137.55,15745.0,119.3057,119.3144,119.193,119.245,15745.0
2016-06-14 14:50:00,137.55,137.57,137.48,137.56,14149.0,119.245,119.2624,119.1844,119.2537,14149.0
2016-06-14 14:55:00,137.55,137.59,137.41,137.51,28490.0,119.245,119.2797,119.1237,119.2104,28490.0
2016-06-14 15:00:00,137.5,137.66,137.44,137.65,51373.0,119.2017,119.3404,119.1497,119.3317,51373.0
2016-06-14 15:05:00,137.67,137.82,137.65,137.7,22095.0,119.3491,119.4791,119.3317,119.3751,22095.0
2016-06-14 15:10:00,137.69,137.82,137.61,137.74,30293.0,119.3664,119.4791,119.2971,119.4098,30293.0
2016-06-14 15:15:00,137.71,137.91,137.71,137.75,44434.0,119.3837,119.5571,119.3837,119.4184,44434.0
2016-06-14 15:20:00,137.77,137.89,137.73,137.74,32637.0,119.4358,119.5398,119.4011,119.4098,32637.0
2016-06-14 15:25:00,137.75,137.9,137.71,137.88,38387.0,119.4184,119.5485,119.3837,119.5311,38387.0
2016-06-14 15:30:00,137.88,137.97,137.81,137.95,53161.0,119.5311,119.6091,119.4704,119.5918,53161.0
2016-06-14 15:35:00,137.94,137.95,137.84,137.9,52625.0,119.5831,119.5918,119.4964,119.5485,52625.0
2016-06-14 15:40:00,137.9,137.92,137.76,137.83,87609.0,119.5485,119.5658,119.4271,119.4878,87609.0
2016-06-14 15:45:00,137.83,137.85,137.64,137.7,91058.0,119.4878,119.5051,119.3231,119.3751,91058.0
2016-06-14 15:50:00,137.69,137.81,137.67,137.8,94409.0,119.3664,119.4704,119.3491,119.4618,94409.0
2016-06-14 15:55:00,137.81,137.91,137.77,137.9,130963.0,119.4704,119.5571,119.4358,119.5485,130963.0
2016-06-15 09:30:00,137.74,137.99,137.5,137.69,62372.0,119.9535,120.1712,119.7445,119.9099,62372.0
2016-06-15 09:35:00,137.71,137.72,137.18,137.18,59064.0,119.9274,119.9361,119.4658,119.4658,59064.0
2016-06-15 09:40:00,137.25,137.5,137.2,137.45,52571.0,119.5268,119.7445,119.4832,119.7009,52571.0
2016-06-15 09:45:00,137.47,137.84,137.36,137.8,15102.0,119.7183,120.0406,119.6225,120.0057,15102.0
2016-06-15 09:50:00,137.82,137.99,137.77,137.93,22778.0,120.0231,120.1712,119.9796,120.1189,22778.0
2016-06-15 09:55:00,137.92,138.05,137.73,137.73,29698.0,120.1102,120.2234,119.9448,119.9448,29698.0
2016-06-15 10:00:00,137.76,138.17,137.76,138.17,26955.0,119.9709,120.3279,119.9709,120.3279,26955.0
2016-06-15 10:05:00,138.17,138.17,137.87,137.96,17312.0,120.3279,120.3279,120.0667,120.1451,17312.0
2016-06-15 10:10:00,137.95,138.05,137.88,137.97,17100.0,120.1364,120.2234,120.0754,120.1538,17100.0
2016-06-15 10:15:00,137.93,138.02,137.73,137.81,23681.0,120.1189,120.1973,119.9448,120.0144,23681.0
2016-06-15 10:20:00,137.78,137.85,137.62,137.65,11554.0,119.9883,120.0493,119.849,119.8751,11554.0
2016-06-15 10:25:00,137.62,137.63,137.45,137.57,22560.0,119.849,119.8577,119.7009,119.8054,22560.0
2016-06-15 10:30:00,137.57,137.63,137.39,137.56,38825.0,119.8054,119.8577,119.6487,119.7967,38825.0
2016-06-15 10:35:00,137.56,137.59,137.48,137.59,39765.0,119.7967,119.8228,119.7271,119.8228,39765.0
2016-06-15 10:40:00,137.56,137.79,137.54,137.77,32021.0,119.7967,119.997,119.7793,119.9796,32021.0
2016-06-15 10:45:00,137.78,137.9,137.75,137.88,27144.0,119.9883,120.0928,119.9622,120.0754,27144.0
2016-06-15 10:50:00,137.89,137.97,137.76,137.76,27574.0,120.0841,120.1538,119.9709,119.9709,27574.0
2016-06-15 10:55:00,137.77,137.79,137.48,137.48,20967.0,119.9796,119.997,119.7271,119.7271,20967.0
2016-06-15 11:00:00,137.47,137.63,137.44,137.63,14527.0,119.7183,119.8577,119.6922,119.8577,14527.0
2016-06-15 11:05:00,137.63,137.64,137.54,137.59,13140.0,119.8577,119.8664,119.7793,119.8228,13140.0
2016-06-15 11:10:00,137.56,137.62,137.43,137.46,21187.0,119.7967,119.849,119.6835,119.7096,21187.0
2016-06-15 11:15:00,137.43,137.44,137.23,137.32,20178.0,119.6835,119.6922,119.5093,119.5877,20178.0
2016-06-15 11:20:00,137.31,137.35,137.18,137.22,10517.0,119.579,119.6138,119.4658,119.5006,10517.0
2016-06-15 11:25:00,137.21,137.32,137.1,137.11,12885.0,119.4919,119.5877,119.3961,119.4048,12885.0
2016-06-15 11:30:00,137.16,137.2,137.12,137.17,20848.0,119.4484,119.4832,119.4135,119.4571,20848.0
2016-06-15 11:35:00,137.17,137.24,137.17,137.2,19998.0,119.4571,119.518,119.4571,119.4832,19998.0
2016-06-15 11:40:00,137.19,137.2,137.09,137.14,15090.0,119.4745,119.4832,119.3874,119.431,15090.0
2016-06-15 11:45:00,137.13,137.17,137.05,137.16,20352.0,119.4222,119.4571,119.3526,119.4484,20352.0
2016-06-15 11:50:00,137.17,137.22,137.16,137.2,18102.0,119.4571,119.5006,119.4484,119.4832,18102.0
2016-06-15 11:55:00,137.19,137.27,137.18,137.27,13906.0,119.4745,119.5442,119.4658,119.5442,13906.0
2016-06-15 12:00:00,137.27,137.33,137.24,137.33,14301.0,119.5442,119.5964,119.518,119.5964,14301.0
2016-06-15 12:05:00,137.33,137.43,137.33,137.38,8179.0,119.5964,119.6835,119.5964,119.64,8179.0
2016-06-15 12:10:00,137.35,137.39,137.31,137.37,10280.0,119.6138,119.6487,119.579,119.6313,10280.0
2016-06-15 12:15:00,137.38,137.42,137.34,137.41,10903.0,119.64,119.6748,119.6051,119.6661,10903.0
2016-06-15 12:20:00,137.41,137.42,137.38,137.4,8644.0,119.6661,119.6748,119.64,119.6574,8644.0
2016-06-15 12:25:00,137.4,137.43,137.32,137.37,13057.0,119.6574,119.6835,119.5877,119.6313,13057.0
2016-06-15 12:30:00,137.36,137.47,137.33,137.44,10634.0,119.6225,119.7183,119.5964,119.6922,10634.0
2016-06-15 12:35:00,137.42,137.46,137.39,137.45,10743.0,119.6748,119.7096,119.6487,119.7009,10743.0
2016-06-15 12:40:00,137.47,137.55,137.45,137.54,7621.0,119.7183,119.788,119.7009,119.7793,7621.0
2016-06-15 12:45:00,137.54,137.55,137.48,137.48,10905.0,119.7793,119.788,119.7271,119.7271,10905.0
2016-06-15 12:50:00,137.46,137.51,137.45,137.49,11660.0,119.7096,119.7532,119.7009,119.7358,11660.0
2016-06-15 12:55:00,137.48,137.55,137.47,137.49,10772.0,119.7271,119.788,119.7183,119.7358,10772.0
2016-06-15 13:00:00,137.47,137.5,137.42,137.48,9155.0,119.7183,119.7445,119.6748,119.7271,9155.0
2016-06-15 13:05:00,137.47,137.48,137.36,137.39,19918.0,119.7183,119.7271,119.6225,119.6487,19918.0
2016-06-15 13:10:00,137.37,137.4,137.29,137.33,18943.0,119.6313,119.6574,119.5616,119.5964,18943.0
2016-06-15 13:15:00,137.34,137.5,137.28,137.4,60778.0,119.6051,119.7445,119.5529,119.6574,60778.0
2016-06-15 13:20:00,137.4,137.46,137.36,137.46,54932.0,119.6574,119.7096,119.6225,119.7096,54932.0
2016-06-15 13:25:00,137.45,137.52,137.42,137.46,26268.0,119.7009,119.7619,119.6748,119.7096,26268.0
2016-06-15 13:30:00,137.47,137.49,137.37,137.39,15413.0,119.7183,119.7358,119.6313,119.6487,15413.0
2016-06-15 13:35:00,137.38,137.41,137.34,137.4,10357.0,119.64,119.6661,119.6051,119.6574,10357.0
2016-06-15 13:40:00,137.41,137.51,137.39,137.5,30506.0,119.6661,119.7532,119.6487,119.7445,30506.0
2016-06-15 13:45:00,137.51,137.56,137.47,137.5,8482.0,119.7532,119.7967,119.7183,119.7445,8482.0
2016-06-15 13:50:00,137.52,137.55,137.49,137.54,16057.0,119.7619,119.788,119.7358,119.7793,16057.0
2016-06-15 13:55:00,137.52,137.69,137.51,137.6,13601.0,119.7619,119.9099,119.7532,119.8316,13601.0
2016-06-15 14:00:00,137.73,137.96,137.6,137.74,28385.0,119.9448,120.1451,119.8316,119.9535,28385.0
2016-06-15 14:05:00,137.71,137.89,137.58,137.65,17290.0,119.9274,120.0841,119.8141,119.8751,17290.0
2016-06-15 14:10:00,137.7,137.77,137.55,137.59,30274.0,119.9186,119.9796,119.788,119.8228,30274.0
2016-06-15 14:15:00,137.57,137.78,137.55,137.67,9424.0,119.8054,119.9883,119.788,119.8925,9424.0
2016-06-15 14:20:00,137.66,137.67,137.54,137.62,7584.0,119.8838,119.8925,119.7793,119.849,7584.0
2016-06-15 14:25:00,137.67,137.67,137.47,137.5,11038.0,119.8925,119.8925,119.7183,119.7445,11038.0
2016-06-15 14:30:00,137.5,137.66,137.42,137.61,20806.0,119.7445,119.8838,119.6748,119.8403,20806.0
2016-06-15 14:35:00,137.57,137.68,137.56,137.65,14065.0,119.8054,119.9012,119.7967,119.8751,14065.0
2016-06-15 14:40:00,137.64,137.79,137.61,137.76,18222.0,119.8664,119.997,119.8403,119.9709,18222.0
2016-06-15 14:45:00,137.74,137.88,137.69,137.8,20075.0,119.9535,120.0754,119.9099,120.0057,20075.0
2016-06-15 14:50:00,137.79,137.87,137.69,137.77,17585.0,119.997,120.0667,119.9099,119.9796,17585.0
2016-06-15 14:55:00,137.77,137.82,137.75,137.81,8206.0,119.9796,120.0231,119.9622,120.0144,8206.0
2016-06-15 15:00:00,137.81,137.85,137.74,137.77,12074.0,120.0144,120.0493,119.9535,119.9796,12074.0
2016-06-15 15:05:00,137.77,137.91,137.77,137.84,13533.0,119.9796,120.1015,119.9796,120.0406,13533.0
2016-06-15 15:10:00,137.83,137.88,137.76,137.77,18748.0,120.0319,120.0754,119.9709,119.9796,18748.0
2016-06-15 15:15:00,137.75,137.79,137.65,137.79,19178.0,119.9622,119.997,119.8751,119.997,19178.0
2016-06-15 15:20:00,137.78,137.9,137.78,137.83,10893.0,119.9883,120.0928,119.9883,120.0319,10893.0
2016-06-15 15:25:00,137.82,137.83,137.72,137.75,11856.0,120.0231,120.0319,119.9361,119.9622,11856.0
2016-06-15 15:30:00,137.73,137.78,137.61,137.64,20110.0,119.9448,119.9883,119.8403,119.8664,20110.0
2016-06-15 15:35:00,137.63,137.67,137.44,137.44,20577.0,119.8577,119.8925,119.6922,119.6922,20577.0
2016-06-15 15:40:00,137.44,137.5,137.29,137.33,21810.0,119.6922,119.7445,119.5616,119.5964,21810.0
2016-06-15 15:45:00,137.3,137.35,137.2,137.31,41163.0,119.5703,119.6138,119.4832,119.579,41163.0
2016-06-15 15:50:00,137.29,137.29,137.06,137.11,75872.0,119.5616,119.5616,119.3613,119.4048,75872.0
2016-06-15 15:55:00,137.1,137.45,137.1,137.35,142290.0,119.3961,119.7009,119.3961,119.6138,142290.0
2016-06-16 09:30:00,137.21,137.38,136.75,136.75,74149.0,119.4919,119.64,119.0913,119.0913,74149.0
2016-06-16 09:35:00,136.73,136.95,136.7,136.82,37983.0,119.0739,119.2655,119.0478,119.1523,37983.0
2016-06-16 09:40:00,136.82,136.91,136.72,136.75,33804.0,119.1523,119.2307,119.0652,119.0913,33804.0
2016-06-16 09:45:00,136.8,136.8,136.54,136.68,40407.0,119.1349,119.1349,118.9084,119.0304,40407.0
2016-06-16 09:50:00,136.66,136.8,136.54,136.75,40680.0,119.0129,119.1349,118.9084,119.0913,40680.0
2016-06-16 09:55:00,136.75,136.88,136.59,136.59,43458.0,119.0913,119.2045,118.952,118.952,43458.0
2016-06-16 10:00:00,136.62,136.67,136.39,136.54,40422.0,118.9781,119.0216,118.7778,118.9084,40422.0
2016-06-16 10:05:00,136.53,136.81,136.38,136.8,32518.0,118.8997,119.1436,118.7691,119.1349,32518.0
2016-06-16 10:10:00,136.76,136.8,136.64,136.73,12577.0,119.1,119.1349,118.9955,119.0739,12577.0
2016-06-16 10:15:00,136.77,136.98,136.72,136.95,23672.0,119.1087,119.2916,119.0652,119.2655,23672.0
2016-06-16 10:20:00,136.97,137.05,136.9,136.95,29352.0,119.2829,119.3526,119.2219,119.2655,29352.0
2016-06-16 10:25:00,136.91,137.25,136.9,137.25,12665.0,119.2307,119.5268,119.2219,119.5268,12665.0
2016-06-16 10:30:00,137.24,137.25,137.0,137.07,15195.0,119.518,119.5268,119.309,119.37,15195.0
2016-06-16 10:35:00,137.12,137.22,136.91,137.01,13709.0,119.4135,119.5006,119.2307,119.3177,13709.0
2016-06-16 10:40:00,136.98,137.07,136.93,137.07,27159.0,119.2916,119.37,119.2481,119.37,27159.0
2016-06-16 10:45:00,137.07,137.1,136.99,137.07,86878.0,119.37,119.3961,119.3003,119.37,86878.0
2016-06-16 10:50:00,137.07,137.23,137.01,137.18,103015.0,119.37,119.5093,119.3177,119.4658,103015.0
2016-06-16 10:55:00,137.15,137.38,137.12,137.28,41516.0,119.4397,119.64,119.4135,119.5529,41516.0
2016-06-16 11:00:00,137.27,137.51,137.22,137.48,28238.0,119.5442,119.7532,119.5006,119.7271,28238.0
2016-06-16 11:05:00,137.47,137.51,137.32,137.4,21312.0,119.7183,119.7532,119.5877,119.6574,21312.0
2016-06-16 11:10:00,137.39,137.62,137.3,137.6,19898.0,119.6487,119.849,119.5703,119.8316,19898.0
2016-06-16 11:15:00,137.59,137.67,137.44,137.62,31004.0,119.8228,119.8925,119.6922,119.849,31004.0
2016-06-16 11:20:00,137.65,137.65,137.48,137.56,6327.0,119.8751,119.8751,119.7271,119.7967,6327.0
2016-06-16 11:25:00,137.52,138.0,137.52,137.97,21381.0,119.7619,120.1799,119.7619,120.1538,21381.0
2016-06-16 11:30:00,137.99,138.06,137.79,137.79,26201.0,120.1712,120.2322,119.997,119.997,26201.0
2016-06-16 11:35:00,137.75,138.05,137.75,137.98,37053.0,119.9622,120.2234,119.9622,120.1625,37053.0
2016-06-16 11:40:00,137.97,138.07,137.96,138.06,25579.0,120.1538,120.2409,120.1451,120.2322,25579.0
2016-06-16 11:45:00,138.07,138.15,137.99,138.05,23432.0,120.2409,120.3105,120.1712,120.2234,23432.0
2016-06-16 11:50:00,138.02,138.21,138.02,138.14,52447.0,120.1973,120.3628,120.1973,120.3018,52447.0
2016-06-16 11:55:00,138.12,138.15,137.96,138.02,31071.0,120.2844,120.3105,120.1451,120.1973,31071.0
2016-06-16 12:00:00,138.03,138.12,137.91,138.1,33485.0,120.206,120.2844,120.1015,120.267,33485.0
2016-06-16 12:05:00,138.11,138.26,138.03,138.25,27427.0,120.2757,120.4063,120.206,120.3976,27427.0
2016-06-16 12:10:00,138.25,138.28,138.13,138.22,15921.0,120.3976,120.4237,120.2931,120.3715,15921.0
2016-06-16 12:15:00,138.24,138.36,138.23,138.34,9074.0,120.3889,120.4934,120.3802,120.476,9074.0
2016-06-16 12:20:00,138.36,138.52,138.3,138.5,24170.0,120.4934,120.6328,120.4412,120.6153,24170.0
2016-06-16 12:25:00,138.51,138.65,138.45,138.52,21023.0,120.624,120.746,120.5718,120.6328,21023.0
2016-06-16 12:30:00,138.51,138.52,138.26,138.29,20818.0,120.624,120.6328,120.4063,120.4325,20818.0
2016-06-16 12:35:00,138.3,138.44,138.23,138.39,34752.0,120.4412,120.5631,120.3802,120.5195,34752.0
2016-06-16 12:40:00,138.39,138.72,138.36,138.69,25448.0,120.5195,120.8069,120.4934,120.7808,25448.0
2016-06-16 12:45:00,138.7,138.7,138.47,138.47,11164.0,120.7895,120.7895,120.5892,120.5892,11164.0
2016-06-16 12:50:00,138.5,138.53,138.3,138.36,9483.0,120.6153,120.6415,120.4412,120.4934,9483.0
2016-06-16 12:55:00,138.38,138.38,138.3,138.34,13919.0,120.5108,120.5108,120.4412,120.476,13919.0
2016-06-16 13:00:00,138.36,138.67,138.33,138.54,24449.0,120.4934,120.7634,120.4673,120.6502,24449.0
2016-06-16 13:05:00,138.55,138.58,138.36,138.58,11996.0,120.6589,120.685,120.4934,120.685,11996.0
2016-06-16 13:10:00,138.59,138.67,138.14,138.17,37702.0,120.6937,120.7634,120.3018,120.3279,37702.0
2016-06-16 13:15:00,138.18,138.22,137.98,138.19,24541.0,120.3367,120.3715,120.1625,120.3454,24541.0
2016-06-16 13:20:00,138.19,138.23,138.08,138.11,28660.0,120.3454,120.3802,120.2496,120.2757,28660.0
2016-06-16 13:25:00,138.13,138.23,138.12,138.18,19450.0,120.2931,120.3802,120.2844,120.3367,19450.0
2016-06-16 13:30:00,138.18,138.2,138.0,138.0,39790.0,120.3367,120.3541,120.1799,120.1799,39790.0
2016-06-16 13:35:00,138.0,138.11,137.98,138.04,16945.0,120.1799,120.2757,120.1625,120.2147,16945.0
2016-06-16 13:40:00,138.04,138.12,137.98,138.04,16287.0,120.2147,120.2844,120.1625,120.2147,16287.0
2016-06-16 13:45:00,138.07,138.08,137.93,138.03,30764.0,120.2409,120.2496,120.1189,120.206,30764.0
2016-06-16 13:50:00,138.04,138.14,137.99,138.14,18614.0,120.2147,120.3018,120.1712,120.3018,18614.0
2016-06-16 13:55:00,138.14,138.23,138.14,138.2,26779.0,120.3018,120.3802,120.3018,120.3541,26779.0
2016-06-16 14:00:00,138.21,138.54,138.17,138.54,39164.0,120.3628,120.6502,120.3279,120.6502,39164.0
2016-06-16 14:05:00,138.51,138.52,138.38,138.43,24215.0,120.624,120.6328,120.5108,120.5544,24215.0
2016-06-16 14:10:00,138.43,138.64,138.41,138.6,22764.0,120.5544,120.7373,120.537,120.7024,22764.0
2016-06-16 14:15:00,138.61,138.71,138.54,138.66,17695.0,120.7111,120.7982,120.6502,120.7547,17695.0
2016-06-16 14:20:00,138.67,138.7,138.57,138.64,21983.0,120.7634,120.7895,120.6763,120.7373,21983.0
2016-06-16 14:25:00,138.63,138.7,138.36,138.44,19470.0,120.7285,120.7895,120.4934,120.5631,19470.0
2016-06-16 14:30:00,138.44,138.6,138.44,138.52,20569.0,120.5631,120.7024,120.5631,120.6328,20569.0
2016-06-16 14:35:00,138.52,138.59,138.4,138.41,18268.0,120.6328,120.6937,120.5282,120.537,18268.0
2016-06-16 14:40:00,138.41,138.56,138.39,138.47,16024.0,120.537,120.6676,120.5195,120.5892,16024.0
2016-06-16 14:45:00,138.49,138.54,138.42,138.54,12393.0,120.6066,120.6502,120.5457,120.6502,12393.0
2016-06-16 14:50:00,138.54,138.62,138.41,138.59,21388.0,120.6502,120.7198,120.537,120.6937,21388.0
2016-06-16 14:55:00,138.59,138.64,138.41,138.5,21383.0,120.6937,120.7373,120.537,120.6153,21383.0
2016-06-16 15:00:00,138.5,138.61,138.48,138.55,19548.0,120.6153,120.7111,120.5979,120.6589,19548.0
2016-06-16 15:05:00,138.55,138.56,138.44,138.48,27492.0,120.6589,120.6676,120.5631,120.5979,27492.0
2016-06-16 15:10:00,138.49,138.55,138.46,138.5,27515.0,120.6066,120.6589,120.5805,120.6153,27515.0
2016-06-16 15:15:00,138.51,138.59,138.46,138.51,29333.0,120.624,120.6937,120.5805,120.624,29333.0
2016-06-16 15:20:00,138.5,138.62,138.44,138.61,19096.0,120.6153,120.7198,120.5631,120.7111,19096.0
2016-06-16 15:25:00,138.6,138.78,138.58,138.7,34593.0,120.7024,120.8592,120.685,120.7895,34593.0
2016-06-16 15:30:00,138.7,138.85,138.7,138.74,45025.0,120.7895,120.9201,120.7895,120.8243,45025.0
2016-06-16 15:35:00,138.77,138.85,138.74,138.82,62386.0,120.8505,120.9201,120.8243,120.894,62386.0
2016-06-16 15:40:00,138.82,138.89,138.74,138.8,67599.0,120.894,120.955,120.8243,120.8766,67599.0
2016-06-16 15:45:00,138.78,138.82,138.67,138.76,83927.0,120.8592,120.894,120.7634,120.8418,83927.0
2016-06-16 15:50:00,138.76,138.77,138.61,138.69,75879.0,120.8418,120.8505,120.7111,120.7808,75879.0
2016-06-16 15:55:00,138.68,138.78,138.58,138.69,150823.0,120.7721,120.8592,120.685,120.7808,150823.0
2016-06-17 09:30:00,138.76,138.85,138.18,138.42,1128754.0,120.8418,120.9201,120.3367,120.5457,1128754.0
2016-06-17 09:35:00,138.26,138.47,138.01,138.24,19704.0,120.4063,120.5892,120.1886,120.3889,19704.0
2016-06-17 09:40:00,138.14,138.33,137.77,137.8,45858.0,120.3018,120.4673,119.9796,120.0057,45858.0
2016-06-17 09:45:00,137.78,137.8,137.33,137.55,59519.0,119.9883,120.0057,119.5964,119.788,59519.0
2016-06-17 09:50:00,137.55,138.08,137.55,137.72,42624.0,119.788,120.2496,119.788,119.9361,42624.0
2016-06-17 09:55:00,137.84,137.99,137.52,137.59,17964.0,120.0406,120.1712,119.7619,119.8228,17964.0
2016-06-17 10:00:00,137.55,137.56,137.27,137.42,34678.0,119.788,119.7967,119.5442,119.6748,34678.0
2016-06-17 10:05:00,137.39,137.46,137.16,137.36,29435.0,119.6487,119.7096,119.4484,119.6225,29435.0
2016-06-17 10:10:00,137.33,137.45,137.27,137.33,38593.0,119.5964,119.7009,119.5442,119.5964,38593.0
2016-06-17 10:15:00,137.34,137.54,137.25,137.49,32703.0,119.6051,119.7793,119.5268,119.7358,32703.0
2016-06-17 10:20:00,137.52,137.59,137.29,137.37,32092.0,119.7619,119.8228,119.5616,119.6313,32092.0
2016-06-17 10:25:00,137.41,137.41,137.22,137.35,42844.0,119.6661,119.6661,119.5006,119.6138,42844.0
2016-06-17 10:30:00,137.33,137.36,136.81,136.84,46888.0,119.5964,119.6225,119.1436,119.1697,46888.0
2016-06-17 10:35:00,136.81,137.02,136.76,137.02,22985.0,119.1436,119.3265,119.1,119.3265,22985.0
2016-06-17 10:40:00,137.03,137.07,136.98,137.0,37405.0,119.3352,119.37,119.2916,119.309,37405.0
2016-06-17 10:45:00,137.0,137.19,137.0,137.1,24056.0,119.309,119.4745,119.309,119.3961,24056.0
2016-06-17 10:50:00,137.11,137.11,136.85,136.9,27234.0,119.4048,119.4048,119.1784,119.2219,27234.0
2016-06-17 10:55:00,136.92,136.94,136.72,136.77,37503.0,119.2394,119.2568,119.0652,119.1087,37503.0
2016-06-17 11:00:00,136.77,136.83,136.55,136.59,49916.0,119.1087,119.161,118.9171,118.952,49916.0
2016-06-17 11:05:00,136.6,136.85,136.6,136.79,42726.0,118.9607,119.1784,118.9607,119.1262,42726.0
2016-06-17 11:10:00,136.78,136.84,136.62,136.82,17896.0,119.1174,119.1697,118.9781,119.1523,17896.0
2016-06-17 11:15:00,136.85,136.98,136.79,136.97,15955.0,119.1784,119.2916,119.1262,119.2829,15955.0
2016-06-17 11:20:00,136.97,137.02,136.87,136.89,17068.0,119.2829,119.3265,119.1958,119.2132,17068.0
2016-06-17 11:25:00,136.92,136.96,136.84,136.84,13682.0,119.2394,119.2742,119.1697,119.1697,13682.0
2016-06-17 11:30:00,136.81,136.96,136.81,136.94,20810.0,119.1436,119.2742,119.1436,119.2568,20810.0
2016-06-17 11:35:00,136.92,137.06,136.87,137.03,22680.0,119.2394,119.3613,119.1958,119.3352,22680.0
2016-06-17 11:40:00,137.05,137.07,136.97,137.0,13020.0,119.3526,119.37,119.2829,119.309,13020.0
2016-06-17 11:45:00,137.0,137.01,136.94,136.95,16191.0,119.309,119.3177,119.2568,119.2655,16191.0
2016-06-17 11:50:00,136.95,137.14,136.95,137.07,14798.0,119.2655,119.431,119.2655,119.37,14798.0
2016-06-17 11:55:00,137.06,137.2,137.0,137.18,31056.0,119.3613,119.4832,119.309,119.4658,31056.0
2016-06-17 12:00:00,137.17,137.37,137.09,137.33,18190.0,119.4571,119.6313,119.3874,119.5964,18190.0
2016-06-17 12:05:00,137.34,137.63,137.32,137.6,14982.0,119.6051,119.8577,119.5877,119.8316,14982.0
2016-06-17 12:10:00,137.6,137.67,137.35,137.57,145670.0,119.8316,119.8925,119.6138,119.8054,145670.0
2016-06-17 12:15:00,137.58,137.58,137.38,137.49,14183.0,119.8141,119.8141,119.64,119.7358,14183.0
2016-06-17 12:20:00,137.5,137.54,137.48,137.51,11202.0,119.7445,119.7793,119.7271,119.7532,11202.0
2016-06-17 12:25:00,137.53,137.57,137.4,137.47,13555.0,119.7706,119.8054,119.6574,119.7183,13555.0
2016-06-17 12:30:00,137.47,137.51,137.44,137.49,9194.0,119.7183,119.7532,119.6922,119.7358,9194.0
2016-06-17 12:35:00,137.47,137.52,137.37,137.38,8753.0,119.7183,119.7619,119.6313,119.64,8753.0
2016-06-17 12:40:00,137.36,137.38,137.24,137.27,33528.0,119.6225,119.64,119.518,119.5442,33528.0
2016-06-17 12:45:00,137.29,137.33,137.2,137.23,11342.0,119.5616,119.5964,119.4832,119.5093,11342.0
2016-06-17 12:50:00,137.24,137.28,137.19,137.21,15568.0,119.518,119.5529,119.4745,119.4919,15568.0
2016-06-17 12:55:00,137.18,137.21,137.15,137.21,15243.0,119.4658,119.4919,119.4397,119.4919,15243.0
2016-06-17 13:00:00,137.21,137.31,137.17,137.23,18200.0,119.4919,119.579,119.4571,119.5093,18200.0
2016-06-17 13:05:00,137.24,137.41,137.21,137.41,23643.0,119.518,119.6661,119.4919,119.6661,23643.0
2016-06-17 13:10:00,137.43,137.54,137.4,137.52,9805.0,119.6835,119.7793,119.6574,119.7619,9805.0
2016-06-17 13:15:00,137.5,137.58,137.48,137.54,7976.0,119.7445,119.8141,119.7271,119.7793,7976.0
2016-06-17 13:20:00,137.55,137.56,137.45,137.46,9847.0,119.788,119.7967,119.7009,119.7096,9847.0
2016-06-17 13:25:00,137.47,137.53,137.38,137.4,9218.0,119.7183,119.7706,119.64,119.6574,9218.0
2016-06-17 13:30:00,137.4,137.5,137.35,137.47,19838.0,119.6574,119.7445,119.6138,119.7183,19838.0
2016-06-17 13:35:00,137.49,137.55,137.44,137.54,24897.0,119.7358,119.788,119.6922,119.7793,24897.0
2016-06-17 13:40:00,137.55,137.63,137.55,137.62,18950.0,119.788,119.8577,119.788,119.849,18950.0
2016-06-17 13:45:00,137.62,137.63,137.53,137.53,10294.0,119.849,119.8577,119.7706,119.7706,10294.0
2016-06-17 13:50:00,137.54,137.69,137.54,137.64,28849.0,119.7793,119.9099,119.7793,119.8664,28849.0
2016-06-17 13:55:00,137.63,137.65,137.56,137.58,19292.0,119.8577,119.8751,119.7967,119.8141,19292.0
2016-06-17 14:00:00,137.54,137.67,137.53,137.59,16916.0,119.7793,119.8925,119.7706,119.8228,16916.0
2016-06-17 14:05:00,137.58,137.58,137.4,137.47,25329.0,119.8141,119.8141,119.6574,119.7183,25329.0
2016-06-17 14:10:00,137.48,137.56,137.46,137.53,22679.0,119.7271,119.7967,119.7096,119.7706,22679.0
2016-06-17 14:15:00,137.52,137.54,137.38,137.4,14760.0,119.7619,119.7793,119.64,119.6574,14760.0
2016-06-17 14:20:00,137.37,137.52,137.32,137.45,17724.0,119.6313,119.7619,119.5877,119.7009,17724.0
2016-06-17 14:25:00,137.44,137.5,137.41,137.48,20904.0,119.6922,119.7445,119.6661,119.7271,20904.0
2016-06-17 14:30:00,137.5,137.7,137.45,137.68,23879.0,119.7445,119.9186,119.7009,119.9012,23879.0
2016-06-17 14:35:00,137.67,137.69,137.53,137.59,21741.0,119.8925,119.9099,119.7706,119.8228,21741.0
2016-06-17 14:40:00,137.59,137.66,137.44,137.59,26104.0,119.8228,119.8838,119.6922,119.8228,26104.0
2016-06-17 14:45:00,137.59,137.63,137.48,137.53,15619.0,119.8228,119.8577,119.7271,119.7706,15619.0
2016-06-17 14:50:00,137.56,137.59,137.52,137.53,9206.0,119.7967,119.8228,119.7619,119.7706,9206.0
2016-06-17 14:55:00,137.53,137.57,137.49,137.5,11447.0,119.7706,119.8054,119.7358,119.7445,11447.0
2016-06-17 15:00:00,137.5,137.54,137.45,137.45,18625.0,119.7445,119.7793,119.7009,119.7009,18625.0
2016-06-17 15:05:00,137.45,137.49,137.42,137.43,32621.0,119.7009,119.7358,119.6748,119.6835,32621.0
2016-06-17 15:10:00,137.45,137.5,137.43,137.44,55513.0,119.7009,119.7445,119.6835,119.6922,55513.0
2016-06-17 15:15:00,137.45,137.49,137.33,137.49,27120.0,119.7009,119.7358,119.5964,119.7358,27120.0
2016-06-17 15:20:00,137.49,137.55,137.43,137.45,21530.0,119.7358,119.788,119.6835,119.7009,21530.0
2016-06-17 15:25:00,137.45,137.54,137.42,137.48,21251.0,119.7009,119.7793,119.6748,119.7271,21251.0
2016-06-17 15:30:00,137.47,137.54,137.41,137.52,32180.0,119.7183,119.7793,119.6661,119.7619,32180.0
2016-06-17 15:35:00,137.54,137.61,137.46,137.58,22265.0,119.7793,119.8403,119.7096,119.8141,22265.0
2016-06-17 15:40:00,137.57,137.57,137.43,137.52,39833.0,119.8054,119.8054,119.6835,119.7619,39833.0
2016-06-17 15:45:00,137.59,137.72,137.53,137.63,66826.0,119.8228,119.9361,119.7706,119.8577,66826.0
2016-06-17 15:50:00,137.62,137.71,137.59,137.69,66951.0,119.849,119.9274,119.8228,119.9099,66951.0
2016-06-17 15:55:00,137.69,137.75,137.63,137.63,156686.0,119.9099,119.9622,119.8577,119.8577,156686.0
2016-06-20 09:30:00,139.22,139.55,139.17,139.49,90469.0,121.2424,121.5297,121.1988,121.4775,90469.0
2016-06-20 09:35:00,139.45,139.84,139.39,139.53,57840.0,121.4427,121.7823,121.3904,121.5123,57840.0
2016-06-20 09:40:00,139.63,139.65,139.18,139.19,42400.0,121.5994,121.6168,121.2075,121.2162,42400.0
2016-06-20 09:45:00,139.14,139.25,138.63,138.7,99997.0,121.1727,121.2685,120.7285,120.7895,99997.0
2016-06-20 09:50:00,138.71,138.82,138.34,138.44,47324.0,120.7982,120.894,120.476,120.5631,47324.0
2016-06-20 09:55:00,138.43,138.58,138.14,138.15,32455.0,120.5544,120.685,120.3018,120.3105,32455.0
2016-06-20 10:00:00,138.14,138.67,138.14,138.64,33997.0,120.3018,120.7634,120.3018,120.7373,33997.0
2016-06-20 10:05:00,138.64,138.78,138.5,138.59,23803.0,120.7373,120.8592,120.6153,120.6937,23803.0
2016-06-20 10:10:00,138.56,138.73,138.47,138.55,38015.0,120.6676,120.8156,120.5892,120.6589,38015.0
2016-06-20 10:15:00,138.55,138.97,138.53,138.83,45023.0,120.6589,121.0246,120.6415,120.9027,45023.0
2016-06-20 10:20:00,138.82,139.04,138.65,139.04,27484.0,120.894,121.0856,120.746,121.0856,27484.0
2016-06-20 10:25:00,139.03,139.2,138.99,139.17,32208.0,121.0769,121.2249,121.0421,121.1988,32208.0
2016-06-20 10:30:00,139.15,139.15,138.86,139.09,55663.0,121.1814,121.1814,120.9288,121.1291,55663.0
2016-06-20 10:35:00,139.1,139.11,138.87,138.92,23959.0,121.1379,121.1466,120.9376,120.9811,23959.0
2016-06-20 10:40:00,138.92,139.09,138.85,138.96,29451.0,120.9811,121.1291,120.9201,121.0159,29451.0
2016-06-20 10:45:00,139.0,139.01,138.83,138.93,28178.0,121.0508,121.0595,120.9027,120.9898,28178.0
2016-06-20 10:50:00,138.93,138.98,138.74,138.8,33645.0,120.9898,121.0334,120.8243,120.8766,33645.0
2016-06-20 10:55:00,138.83,138.83,138.64,138.65,36669.0,120.9027,120.9027,120.7373,120.746,36669.0
2016-06-20 11:00:00,138.64,138.66,138.51,138.54,42287.0,120.7373,120.7547,120.624,120.6502,42287.0
2016-06-20 11:05:00,138.54,138.71,138.51,138.64,36583.0,120.6502,120.7982,120.624,120.7373,36583.0
2016-06-20 11:10:00,138.65,138.66,138.51,138.56,29356.0,120.746,120.7547,120.624,120.6676,29356.0
2016-06-20 11:15:00,138.54,138.62,138.44,138.53,31177.0,120.6502,120.7198,120.5631,120.6415,31177.0
2016-06-20 11:20:00,138.55,138.74,138.51,138.74,32706.0,120.6589,120.8243,120.624,120.8243,32706.0
2016-06-20 11:25:00,138.75,138.77,138.6,138.75,28295.0,120.8331,120.8505,120.7024,120.8331,28295.0
2016-06-20 11:30:00,138.73,138.92,138.71,138.79,32811.0,120.8156,120.9811,120.7982,120.8679,32811.0
2016-06-20 11:35:00,138.8,138.98,138.8,138.87,28355.0,120.8766,121.0334,120.8766,120.9376,28355.0
2016-06-20 11:40:00,138.87,138.88,138.71,138.79,32572.0,120.9376,120.9463,120.7982,120.8679,32572.0
2016-06-20 11:45:00,138.79,138.84,138.57,138.58,28131.0,120.8679,120.9114,120.6763,120.685,28131.0
2016-06-20 11:50:00,138.59,138.68,138.52,138.57,22279.0,120.6937,120.7721,120.6328,120.6763,22279.0
2016-06-20 11:55:00,138.56,138.64,138.51,138.61,19995.0,120.6676,120.7373,120.624,120.7111,19995.0
2016-06-20 12:00:00,138.63,138.68,138.56,138.66,17239.0,120.7285,120.7721,120.6676,120.7547,17239.0
2016-06-20 12:05:00,138.65,138.71,138.59,138.71,23836.0,120.746,120.7982,120.6937,120.7982,23836.0
2016-06-20 12:10:00,138.73,138.85,138.69,138.71,16470.0,120.8156,120.9201,120.7808,120.7982,16470.0
2016-06-20 12:15:00,138.71,138.74,138.59,138.59,16941.0,120.7982,120.8243,120.6937,120.6937,16941.0
2016-06-20 12:20:00,138.59,138.72,138.56,138.68,20699.0,120.6937,120.8069,120.6676,120.7721,20699.0
2016-06-20 12:25:00,138.68,138.72,138.6,138.67,16485.0,120.7721,120.8069,120.7024,120.7634,16485.0
2016-06-20 12:30:00,138.66,138.72,138.61,138.66,16250.0,120.7547,120.8069,120.7111,120.7547,16250.0
2016-06-20 12:35:00,138.65,138.66,138.57,138.66,13507.0,120.746,120.7547,120.6763,120.7547,13507.0
2016-06-20 12:40:00,138.66,138.68,138.58,138.62,16516.0,120.7547,120.7721,120.685,120.7198,16516.0
2016-06-20 12:45:00,138.59,138.67,138.55,138.61,18287.0,120.6937,120.7634,120.6589,120.7111,18287.0
2016-06-20 12:50:00,138.6,138.7,138.59,138.7,19103.0,120.7024,120.7895,120.6937,120.7895,19103.0
2016-06-20 12:55:00,138.69,138.89,138.69,138.83,20661.0,120.7808,120.955,120.7808,120.9027,20661.0
2016-06-20 13:00:00,138.83,138.96,138.8,138.92,16177.0,120.9027,121.0159,120.8766,120.9811,16177.0
2016-06-20 13:05:00,138.92,138.99,138.92,138.94,14394.0,120.9811,121.0421,120.9811,120.9985,14394.0
2016-06-20 13:10:00,138.93,138.93,138.63,138.63,19035.0,120.9898,120.9898,120.7285,120.7285,19035.0
2016-06-20 13:15:00,138.65,138.72,138.61,138.69,14787.0,120.746,120.8069,120.7111,120.7808,14787.0
2016-06-20 13:20:00,138.73,138.82,138.68,138.82,24392.0,120.8156,120.894,120.7721,120.894,24392.0
2016-06-20 13:25:00,138.85,138.85,138.74,138.77,24331.0,120.9201,120.9201,120.8243,120.8505,24331.0
2016-06-20 13:30:00,138.78,138.85,138.74,138.8,20101.0,120.8592,120.9201,120.8243,120.8766,20101.0
2016-06-20 13:35:00,138.79,138.87,138.72,138.82,31232.0,120.8679,120.9376,120.8069,120.894,31232.0
2016-06-20 13:40:00,138.85,138.96,138.81,138.92,22035.0,120.9201,121.0159,120.8853,120.9811,22035.0
2016-06-20 13:45:00,138.9,138.93,138.78,138.86,31074.0,120.9637,120.9898,120.8592,120.9288,31074.0
2016-06-20 13:50:00,138.87,138.93,138.78,138.8,38405.0,120.9376,120.9898,120.8592,120.8766,38405.0
2016-06-20 13:55:00,138.8,138.81,138.69,138.75,33745.0,120.8766,120.8853,120.7808,120.8331,33745.0
2016-06-20 14:00:00,138.77,139.03,138.69,139.03,85629.0,120.8505,121.0769,120.7808,121.0769,85629.0
2016-06-20 14:05:00,139.03,139.14,138.99,139.12,55241.0,121.0769,121.1727,121.0421,121.1553,55241.0
2016-06-20 14:10:00,139.11,139.18,139.1,139.13,33120.0,121.1466,121.2075,121.1379,121.164,33120.0
2016-06-20 14:15:00,139.12,139.15,139.01,139.1,30478.0,121.1553,121.1814,121.0595,121.1379,30478.0
2016-06-20 14:20:00,139.09,139.11,138.95,139.05,34693.0,121.1291,121.1466,121.0072,121.0943,34693.0
2016-06-20 14:25:00,139.04,139.04,138.85,138.97,28112.0,121.0856,121.0856,120.9201,121.0246,28112.0
2016-06-20 14:30:00,138.97,139.02,138.91,138.95,29154.0,121.0246,121.0682,120.9724,121.0072,29154.0
2016-06-20 14:35:00,138.98,139.02,138.83,138.88,21490.0,121.0334,121.0682,120.9027,120.9463,21490.0
2016-06-20 14:40:00,138.88,139.05,138.88,139.04,33471.0,120.9463,121.0943,120.9463,121.0856,33471.0
2016-06-20 14:45:00,139.04,139.14,139.02,139.12,31238.0,121.0856,121.1727,121.0682,121.1553,31238.0
2016-06-20 14:50:00,139.12,139.16,139.04,139.09,46662.0,121.1553,121.1901,121.0856,121.1291,46662.0
2016-06-20 14:55:00,139.09,139.26,139.08,139.23,44340.0,121.1291,121.2772,121.1204,121.2511,44340.0
2016-06-20 15:00:00,139.23,139.27,139.16,139.26,36837.0,121.2511,121.2859,121.1901,121.2772,36837.0
2016-06-20 15:05:00,139.27,139.28,139.19,139.24,51208.0,121.2859,121.2946,121.2162,121.2598,51208.0
2016-06-20 15:10:00,139.23,139.26,139.18,139.18,40644.0,121.2511,121.2772,121.2075,121.2075,40644.0
2016-06-20 15:15:00,139.19,139.19,139.06,139.13,55000.0,121.2162,121.2162,121.103,121.164,55000.0
2016-06-20 15:20:00,139.13,139.18,139.11,139.14,44962.0,121.164,121.2075,121.1466,121.1727,44962.0
2016-06-20 15:25:00,139.13,139.13,138.88,138.93,67145.0,121.164,121.164,120.9463,120.9898,67145.0
2016-06-20 15:30:00,138.91,138.94,138.76,138.86,46682.0,120.9724,120.9985,120.8418,120.9288,46682.0
2016-06-20 15:35:00,138.85,139.0,138.83,138.93,53497.0,120.9201,121.0508,120.9027,120.9898,53497.0
2016-06-20 15:40:00,138.95,138.96,138.86,138.86,43988.0,121.0072,121.0159,120.9288,120.9288,43988.0
2016-06-20 15:45:00,138.85,138.86,138.56,138.56,65586.0,120.9201,120.9288,120.6676,120.6676,65586.0
2016-06-20 15:50:00,138.57,138.6,138.46,138.47,66278.0,120.6763,120.7024,120.5805,120.5892,66278.0
2016-06-20 15:55:00,138.46,138.64,138.45,138.55,130541.0,120.5805,120.7373,120.5718,120.6589,130541.0
2016-06-21 09:30:00,139.2,139.23,138.22,138.22,55624.0,121.2249,121.2511,120.3715,120.3715,55624.0
2016-06-21 09:35:00,138.22,138.57,138.07,138.22,18087.0,120.3715,120.6763,120.2409,120.3715,18087.0
2016-06-21 09:40:00,138.26,138.38,138.1,138.3,46062.0,120.4063,120.5108,120.267,120.4412,46062.0
2016-06-21 09:45:00,138.39,138.56,138.13,138.56,13968.0,120.5195,120.6676,120.2931,120.6676,13968.0
2016-06-21 09:50:00,138.53,138.55,138.14,138.37,22180.0,120.6415,120.6589,120.3018,120.5021,22180.0
2016-06-21 09:55:00,138.38,138.45,138.21,138.38,14622.0,120.5108,120.5718,120.3628,120.5108,14622.0
2016-06-21 10:00:00,138.42,138.43,138.14,138.19,20583.0,120.5457,120.5544,120.3018,120.3454,20583.0
2016-06-21 10:05:00,138.19,138.34,138.14,138.16,19779.0,120.3454,120.476,120.3018,120.3192,19779.0
2016-06-21 10:10:00,138.12,138.46,138.12,138.45,12677.0,120.2844,120.5805,120.2844,120.5718,12677.0
2016-06-21 10:15:00,138.5,138.57,138.37,138.5,6604.0,120.6153,120.6763,120.5021,120.6153,6604.0
2016-06-21 10:20:00,138.51,138.52,138.26,138.34,9763.0,120.624,120.6328,120.4063,120.476,9763.0
2016-06-21 10:25:00,138.36,138.57,138.36,138.52,8313.0,120.4934,120.6763,120.4934,120.6328,8313.0
2016-06-21 10:30:00,138.5,138.67,138.46,138.61,14051.0,120.6153,120.7634,120.5805,120.7111,14051.0
2016-06-21 10:35:00,138.61,138.65,138.53,138.59,7835.0,120.7111,120.746,120.6415,120.6937,7835.0
2016-06-21 10:40:00,138.56,138.67,138.49,138.67,9882.0,120.6676,120.7634,120.6066,120.7634,9882.0
2016-06-21 10:45:00,138.7,138.72,138.54,138.55,53395.0,120.7895,120.8069,120.6502,120.6589,53395.0
2016-06-21 10:50:00,138.51,138.63,138.5,138.51,11704.0,120.624,120.7285,120.6153,120.624,11704.0
2016-06-21 10:55:00,138.51,138.51,138.33,138.33,24437.0,120.624,120.624,120.4673,120.4673,24437.0
2016-06-21 11:00:00,138.34,138.69,138.33,138.6,19619.0,120.476,120.7808,120.4673,120.7024,19619.0
2016-06-21 11:05:00,138.57,138.63,138.43,138.52,11491.0,120.6763,120.7285,120.5544,120.6328,11491.0
2016-06-21 11:10:00,138.5,138.5,138.37,138.39,15891.0,120.6153,120.6153,120.5021,120.5195,15891.0
2016-06-21 11:15:00,138.43,138.53,138.4,138.41,8083.0,120.5544,120.6415,120.5282,120.537,8083.0
2016-06-21 11:20:00,138.45,138.45,138.24,138.26,10262.0,120.5718,120.5718,120.3889,120.4063,10262.0
2016-06-21 11:25:00,138.29,138.33,138.21,138.24,8724.0,120.4325,120.4673,120.3628,120.3889,8724.0
2016-06-21 11:30:00,138.23,138.33,138.19,138.29,14935.0,120.3802,120.4673,120.3454,120.4325,14935.0
2016-06-21 11:35:00,138.27,138.4,138.27,138.37,7851.0,120.415,120.5282,120.415,120.5021,7851.0
2016-06-21 11:40:00,138.34,138.45,138.32,138.38,9413.0,120.476,120.5718,120.4586,120.5108,9413.0
2016-06-21 11:45:00,138.4,138.45,138.35,138.42,48886.0,120.5282,120.5718,120.4847,120.5457,48886.0
2016-06-21 11:50:00,138.43,138.49,138.42,138.46,9186.0,120.5544,120.6066,120.5457,120.5805,9186.0
2016-06-21 11:55:00,138.44,138.61,138.44,138.6,10491.0,120.5631,120.7111,120.5631,120.7024,10491.0
2016-06-21 12:00:00,138.63,138.66,138.54,138.54,9108.0,120.7285,120.7547,120.6502,120.6502,9108.0
2016-06-21 12:05:00,138.53,138.63,138.5,138.63,12909.0,120.6415,120.7285,120.6153,120.7285,12909.0
2016-06-21 12:10:00,138.61,138.62,138.54,138.57,12604.0,120.7111,120.7198,120.6502,120.6763,12604.0
2016-06-21 12:15:00,138.59,138.6,138.52,138.56,8871.0,120.6937,120.7024,120.6328,120.6676,8871.0
2016-06-21 12:20:00,138.55,138.7,138.51,138.67,10043.0,120.6589,120.7895,120.624,120.7634,10043.0
2016-06-21 12:25:00,138.68,138.69,138.64,138.67,4964.0,120.7721,120.7808,120.7373,120.7634,4964.0
2016-06-21 12:30:00,138.68,138.71,138.53,138.53,15852.0,120.7721,120.7982,120.6415,120.6415,15852.0
2016-06-21 12:35:00,138.53,138.63,138.49,138.59,11010.0,120.6415,120.7285,120.6066,120.6937,11010.0
2016-06-21 12:40:00,138.57,138.64,138.56,138.61,5863.0,120.6763,120.7373,120.6676,120.7111,5863.0
2016-06-21 12:45:00,138.61,138.62,138.48,138.51,8922.0,120.7111,120.7198,120.5979,120.624,8922.0
2016-06-21 12:50:00,138.52,138.54,138.48,138.49,6701.0,120.6328,120.6502,120.5979,120.6066,6701.0
2016-06-21 12:55:00,138.45,138.49,138.38,138.38,6005.0,120.5718,120.6066,120.5108,120.5108,6005.0
2016-06-21 13:00:00,138.39,138.43,138.36,138.41,7307.0,120.5195,120.5544,120.4934,120.537,7307.0
2016-06-21 13:05:00,138.41,138.44,138.33,138.42,10575.0,120.537,120.5631,120.4673,120.5457,10575.0
2016-06-21 13:10:00,138.4,138.46,138.37,138.38,8270.0,120.5282,120.5805,120.5021,120.5108,8270.0
2016-06-21 13:15:00,138.39,138.42,138.36,138.42,6184.0,120.5195,120.5457,120.4934,120.5457,6184.0
2016-06-21 13:20:00,138.42,138.44,138.32,138.34,16100.0,120.5457,120.5631,120.4586,120.476,16100.0
2016-06-21 13:25:00,138.35,138.36,138.28,138.34,7560.0,120.4847,120.4934,120.4237,120.476,7560.0
2016-06-21 13:30:00,138.32,138.37,138.28,138.32,17034.0,120.4586,120.5021,120.4237,120.4586,17034.0
2016-06-21 13:35:00,138.32,138.32,138.22,138.28,12189.0,120.4586,120.4586,120.3715,120.4237,12189.0
2016-06-21 13:40:00,138.27,138.31,138.23,138.29,12370.0,120.415,120.4499,120.3802,120.4325,12370.0
2016-06-21 13:45:00,138.29,138.3,138.16,138.18,10431.0,120.4325,120.4412,120.3192,120.3367,10431.0
2016-06-21 13:50:00,138.16,138.27,138.16,138.25,8842.0,120.3192,120.415,120.3192,120.3976,8842.0
2016-06-21 13:55:00,138.25,138.38,138.22,138.36,16663.0,120.3976,120.5108,120.3715,120.4934,16663.0
2016-06-21 14:00:00,138.36,138.39,138.29,138.3,21620.0,120.4934,120.5195,120.4325,120.4412,21620.0
2016-06-21 14:05:00,138.3,138.4,138.25,138.37,12508.0,120.4412,120.5282,120.3976,120.5021,12508.0
2016-06-21 14:10:00,138.38,138.49,138.38,138.43,8545.0,120.5108,120.6066,120.5108,120.5544,8545.0
2016-06-21 14:15:00,138.43,138.57,138.39,138.57,14699.0,120.5544,120.6763,120.5195,120.6763,14699.0
2016-06-21 14:20:00,138.59,138.59,138.5,138.53,8512.0,120.6937,120.6937,120.6153,120.6415,8512.0
2016-06-21 14:25:00,138.53,138.6,138.52,138.55,16918.0,120.6415,120.7024,120.6328,120.6589,16918.0
2016-06-21 14:30:00,138.53,138.56,138.41,138.5,11156.0,120.6415,120.6676,120.537,120.6153,11156.0
2016-06-21 14:35:00,138.5,138.73,138.5,138.63,17837.0,120.6153,120.8156,120.6153,120.7285,17837.0
2016-06-21 14:40:00,138.62,138.63,138.53,138.55,11506.0,120.7198,120.7285,120.6415,120.6589,11506.0
2016-06-21 14:45:00,138.55,138.67,138.54,138.62,67774.0,120.6589,120.7634,120.6502,120.7198,67774.0
2016-06-21 14:50:00,138.6,138.62,138.58,138.59,12157.0,120.7024,120.7198,120.685,120.6937,12157.0
2016-06-21 14:55:00,138.59,138.61,138.54,138.54,12216.0,120.6937,120.7111,120.6502,120.6502,12216.0
2016-06-21 15:00:00,138.53,138.56,138.45,138.49,16627.0,120.6415,120.6676,120.5718,120.6066,16627.0
2016-06-21 15:05:00,138.49,138.54,138.44,138.5,15492.0,120.6066,120.6502,120.5631,120.6153,15492.0
2016-06-21 15:10:00,138.5,138.53,138.45,138.5,16081.0,120.6153,120.6415,120.5718,120.6153,16081.0
2016-06-21 15:15:00,138.5,138.64,138.49,138.62,14168.0,120.6153,120.7373,120.6066,120.7198,14168.0
2016-06-21 15:20:00,138.62,138.63,138.48,138.55,25916.0,120.7198,120.7285,120.5979,120.6589,25916.0
2016-06-21 15:25:00,138.56,138.68,138.54,138.65,13328.0,120.6676,120.7721,120.6502,120.746,13328.0
2016-06-21 15:30:00,138.63,138.65,138.48,138.54,29045.0,120.7285,120.746,120.5979,120.6502,29045.0
2016-06-21 15:35:00,138.52,138.55,138.39,138.41,68796.0,120.6328,120.6589,120.5195,120.537,68796.0
2016-06-21 15:40:00,138.41,138.41,138.26,138.35,39449.0,120.537,120.537,120.4063,120.4847,39449.0
2016-06-21 15:45:00,138.34,138.46,138.33,138.35,42785.0,120.476,120.5805,120.4673,120.4847,42785.0
2016-06-21 15:50:00,138.36,138.4,138.24,138.27,84460.0,120.4934,120.5282,120.3889,120.415,84460.0
2016-06-21 15:55:00,138.26,138.3,138.11,138.19,154358.0,120.4063,120.4412,120.2757,120.3454,154358.0
2016-06-22 09:30:00,138.45,138.45,138.04,138.25,43823.0,120.5718,120.5718,120.2147,120.3976,43823.0
2016-06-22 09:35:00,138.25,138.44,138.24,138.41,15061.0,120.3976,120.5631,120.3889,120.537,15061.0
2016-06-22 09:40:00,138.41,138.67,138.39,138.52,16775.0,120.537,120.7634,120.5195,120.6328,16775.0
2016-06-22 09:45:00,138.51,138.56,138.42,138.48,14172.0,120.624,120.6676,120.5457,120.5979,14172.0
2016-06-22 09:50:00,138.47,138.54,138.43,138.46,12055.0,120.5892,120.6502,120.5544,120.5805,12055.0
2016-06-22 09:55:00,138.48,138.62,138.45,138.5,11933.0,120.5979,120.7198,120.5718,120.6153,11933.0
2016-06-22 10:00:00,138.48,138.52,138.31,138.39,17069.0,120.5979,120.6328,120.4499,120.5195,17069.0
2016-06-22 10:05:00,138.4,138.45,138.31,138.34,18823.0,120.5282,120.5718,120.4499,120.476,18823.0
2016-06-22 10:10:00,138.32,138.34,138.22,138.27,18408.0,120.4586,120.476,120.3715,120.415,18408.0
2016-06-22 10:15:00,138.29,138.31,137.97,138.0,29363.0,120.4325,120.4499,120.1538,120.1799,29363.0
2016-06-22 10:20:00,138.02,138.19,137.97,138.07,14254.0,120.1973,120.3454,120.1538,120.2409,14254.0
2016-06-22 10:25:00,138.1,138.18,137.95,138.06,21797.0,120.267,120.3367,120.1364,120.2322,21797.0
2016-06-22 10:30:00,138.04,138.59,137.97,138.56,28764.0,120.2147,120.6937,120.1538,120.6676,28764.0
2016-06-22 10:35:00,138.61,139.03,138.59,138.95,59857.0,120.7111,121.0769,120.6937,121.0072,59857.0
2016-06-22 10:40:00,138.95,139.4,138.92,139.36,41414.0,121.0072,121.3991,120.9811,121.3643,41414.0
2016-06-22 10:45:00,139.37,139.54,139.24,139.48,31863.0,121.373,121.521,121.2598,121.4688,31863.0
2016-06-22 10:50:00,139.45,139.45,139.3,139.3,28487.0,121.4427,121.4427,121.312,121.312,28487.0
2016-06-22 10:55:00,139.27,139.43,139.15,139.22,25544.0,121.2859,121.4252,121.1814,121.2424,25544.0
2016-06-22 11:00:00,139.22,139.4,139.2,139.31,32391.0,121.2424,121.3991,121.2249,121.3207,32391.0
2016-06-22 11:05:00,139.29,139.32,139.22,139.28,19341.0,121.3033,121.3294,121.2424,121.2946,19341.0
2016-06-22 11:10:00,139.28,139.34,139.13,139.22,23870.0,121.2946,121.3469,121.164,121.2424,23870.0
2016-06-22 11:15:00,139.21,139.31,139.18,139.28,13205.0,121.2337,121.3207,121.2075,121.2946,13205.0
2016-06-22 11:20:00,139.28,139.34,139.13,139.17,15517.0,121.2946,121.3469,121.164,121.1988,15517.0
2016-06-22 11:25:00,139.17,139.35,139.13,139.35,15834.0,121.1988,121.3556,121.164,121.3556,15834.0
2016-06-22 11:30:00,139.33,139.33,138.79,138.8,82651.0,121.3382,121.3382,120.8679,120.8766,82651.0
2016-06-22 11:35:00,138.76,138.98,138.76,138.83,19110.0,120.8418,121.0334,120.8418,120.9027,19110.0
2016-06-22 11:40:00,138.83,138.88,138.66,138.86,12887.0,120.9027,120.9463,120.7547,120.9288,12887.0
2016-06-22 11:45:00,138.86,138.93,138.72,138.72,16240.0,120.9288,120.9898,120.8069,120.8069,16240.0
2016-06-22 11:50:00,138.7,138.81,138.67,138.77,21944.0,120.7895,120.8853,120.7634,120.8505,21944.0
2016-06-22 11:55:00,138.73,138.87,138.73,138.83,11703.0,120.8156,120.9376,120.8156,120.9027,11703.0
2016-06-22 12:00:00,138.8,138.93,138.8,138.82,8998.0,120.8766,120.9898,120.8766,120.894,8998.0
2016-06-22 12:05:00,138.82,138.87,138.64,138.66,13773.0,120.894,120.9376,120.7373,120.7547,13773.0
2016-06-22 12:10:00,138.68,138.77,138.61,138.69,13765.0,120.7721,120.8505,120.7111,120.7808,13765.0
2016-06-22 12:15:00,138.68,138.69,138.38,138.38,23129.0,120.7721,120.7808,120.5108,120.5108,23129.0
2016-06-22 12:20:00,138.38,138.42,138.28,138.34,15854.0,120.5108,120.5457,120.4237,120.476,15854.0
2016-06-22 12:25:00,138.3,138.45,138.24,138.39,25291.0,120.4412,120.5718,120.3889,120.5195,25291.0
2016-06-22 12:30:00,138.38,138.44,138.36,138.43,13753.0,120.5108,120.5631,120.4934,120.5544,13753.0
2016-06-22 12:35:00,138.43,138.45,138.31,138.31,24126.0,120.5544,120.5718,120.4499,120.4499,24126.0
2016-06-22 12:40:00,138.31,138.37,138.26,138.28,9127.0,120.4499,120.5021,120.4063,120.4237,9127.0
2016-06-22 12:45:00,138.28,138.36,138.21,138.32,7452.0,120.4237,120.4934,120.3628,120.4586,7452.0
2016-06-22 12:50:00,138.32,138.4,138.26,138.27,7995.0,120.4586,120.5282,120.4063,120.415,7995.0
2016-06-22 12:55:00,138.27,138.35,138.26,138.28,8288.0,120.415,120.4847,120.4063,120.4237,8288.0
2016-06-22 13:00:00,138.25,138.31,138.12,138.22,10193.0,120.3976,120.4499,120.2844,120.3715,10193.0
2016-06-22 13:05:00,138.19,138.2,137.96,137.96,15021.0,120.3454,120.3541,120.1451,120.1451,15021.0
2016-06-22 13:10:00,137.94,137.95,137.77,137.79,20115.0,120.1276,120.1364,119.9796,119.997,20115.0
2016-06-22 13:15:00,137.78,137.81,137.65,137.72,15761.0,119.9883,120.0144,119.8751,119.9361,15761.0
2016-06-22 13:20:00,137.72,137.8,137.63,137.7,16189.0,119.9361,120.0057,119.8577,119.9186,16189.0
2016-06-22 13:25:00,137.67,137.82,137.67,137.75,23363.0,119.8925,120.0231,119.8925,119.9622,23363.0
2016-06-22 13:30:00,137.74,137.92,137.72,137.89,15433.0,119.9535,120.1102,119.9361,120.0841,15433.0
2016-06-22 13:35:00,137.91,138.05,137.88,138.02,15662.0,120.1015,120.2234,120.0754,120.1973,15662.0
2016-06-22 13:40:00,138.02,138.17,138.02,138.17,6814.0,120.1973,120.3279,120.1973,120.3279,6814.0
2016-06-22 13:45:00,138.13,138.15,138.05,138.14,12734.0,120.2931,120.3105,120.2234,120.3018,12734.0
2016-06-22 13:50:00,138.16,138.27,138.11,138.2,13330.0,120.3192,120.415,120.2757,120.3541,13330.0
2016-06-22 13:55:00,138.2,138.21,138.07,138.07,11180.0,120.3541,120.3628,120.2409,120.2409,11180.0
2016-06-22 14:00:00,138.05,138.13,138.01,138.11,10692.0,120.2234,120.2931,120.1886,120.2757,10692.0
2016-06-22 14:05:00,138.11,138.18,138.04,138.04,15659.0,120.2757,120.3367,120.2147,120.2147,15659.0
2016-06-22 14:10:00,138.03,138.09,137.99,138.08,15788.0,120.206,120.2583,120.1712,120.2496,15788.0
2016-06-22 14:15:00,138.08,138.12,138.03,138.03,9915.0,120.2496,120.2844,120.206,120.206,9915.0
2016-06-22 14:20:00,138.03,138.03,137.92,137.98,9956.0,120.206,120.206,120.1102,120.1625,9956.0
2016-06-22 14:25:00,137.99,138.06,137.95,138.05,10989.0,120.1712,120.2322,120.1364,120.2234,10989.0
2016-06-22 14:30:00,138.04,138.07,137.89,137.95,15557.0,120.2147,120.2409,120.0841,120.1364,15557.0
2016-06-22 14:35:00,137.96,137.96,137.84,137.91,8169.0,120.1451,120.1451,120.0406,120.1015,8169.0
2016-06-22 14:40:00,137.89,137.94,137.78,137.8,20492.0,120.0841,120.1276,119.9883,120.0057,20492.0
2016-06-22 14:45:00,137.8,137.84,137.74,137.82,11296.0,120.0057,120.0406,119.9535,120.0231,11296.0
2016-06-22 14:50:00,137.82,137.88,137.78,137.86,14296.0,120.0231,120.0754,119.9883,120.058,14296.0
2016-06-22 14:55:00,137.88,137.92,137.86,137.92,8292.0,120.0754,120.1102,120.058,120.1102,8292.0
2016-06-22 15:00:00,137.91,138.13,137.91,138.12,22748.0,120.1015,120.2931,120.1015,120.2844,22748.0
2016-06-22 15:05:00,138.11,138.13,137.92,137.93,17447.0,120.2757,120.2931,120.1102,120.1189,17447.0
2016-06-22 15:10:00,137.96,138.0,137.93,137.94,14899.0,120.1451,120.1799,120.1189,120.1276,14899.0
2016-06-22 15:15:00,137.92,138.01,137.91,137.96,19635.0,120.1102,120.1886,120.1015,120.1451,19635.0
2016-06-22 15:20:00,137.96,137.97,137.88,137.96,24152.0,120.1451,120.1538,120.0754,120.1451,24152.0
2016-06-22 15:25:00,137.96,137.98,137.9,137.91,18824.0,120.1451,120.1625,120.0928,120.1015,18824.0
2016-06-22 15:30:00,137.93,137.97,137.91,137.94,22440.0,120.1189,120.1538,120.1015,120.1276,22440.0
2016-06-22 15:35:00,137.94,137.96,137.79,137.89,37740.0,120.1276,120.1451,119.997,120.0841,37740.0
2016-06-22 15:40:00,137.88,137.95,137.82,137.88,58771.0,120.0754,120.1364,120.0231,120.0754,58771.0
2016-06-22 15:45:00,137.89,137.95,137.84,137.9,63332.0,120.0841,120.1364,120.0406,120.0928,63332.0
2016-06-22 15:50:00,137.89,137.9,137.75,137.84,68061.0,120.0841,120.0928,119.9622,120.0406,68061.0
2016-06-22 15:55:00,137.84,137.93,137.77,137.89,137714.0,120.0406,120.1189,119.9796,120.0841,137714.0
2016-06-23 09:30:00,139.35,139.98,138.97,139.18,115720.0,121.3556,121.9042,121.0246,121.2075,115720.0
2016-06-23 09:35:00,138.97,139.31,138.74,138.97,22865.0,121.0246,121.3207,120.8243,121.0246,22865.0
2016-06-23 09:40:00,139.0,139.14,138.72,138.78,21576.0,121.0508,121.1727,120.8069,120.8592,21576.0
2016-06-23 09:45:00,138.81,139.04,138.34,138.56,26269.0,120.8853,121.0856,120.476,120.6676,26269.0
2016-06-23 09:50:00,138.65,138.82,138.43,138.62,15367.0,120.746,120.894,120.5544,120.7198,15367.0
2016-06-23 09:55:00,138.64,138.89,138.62,138.78,10933.0,120.7373,120.955,120.7198,120.8592,10933.0
2016-06-23 10:00:00,138.73,138.91,138.7,138.9,15326.0,120.8156,120.9724,120.7895,120.9637,15326.0
2016-06-23 10:05:00,138.92,138.99,138.62,138.62,25306.0,120.9811,121.0421,120.7198,120.7198,25306.0
2016-06-23 10:10:00,138.62,138.82,138.56,138.63,13444.0,120.7198,120.894,120.6676,120.7285,13444.0
2016-06-23 10:15:00,138.68,138.78,138.57,138.67,18868.0,120.7721,120.8592,120.6763,120.7634,18868.0
2016-06-23 10:20:00,138.69,138.87,138.62,138.75,14711.0,120.7808,120.9376,120.7198,120.8331,14711.0
2016-06-23 10:25:00,138.79,138.94,138.68,138.76,19342.0,120.8679,120.9985,120.7721,120.8418,19342.0
2016-06-23 10:30:00,138.77,138.87,138.67,138.81,14572.0,120.8505,120.9376,120.7634,120.8853,14572.0
2016-06-23 10:35:00,138.81,138.86,138.72,138.82,24017.0,120.8853,120.9288,120.8069,120.894,24017.0
2016-06-23 10:40:00,138.84,138.87,138.68,138.76,25827.0,120.9114,120.9376,120.7721,120.8418,25827.0
2016-06-23 10:45:00,138.77,138.81,138.56,138.56,11911.0,120.8505,120.8853,120.6676,120.6676,11911.0
2016-06-23 10:50:00,138.58,138.83,138.57,138.81,13667.0,120.685,120.9027,120.6763,120.8853,13667.0
2016-06-23 10:55:00,138.78,138.81,138.66,138.69,19017.0,120.8592,120.8853,120.7547,120.7808,19017.0
2016-06-23 11:00:00,138.67,138.87,138.67,138.82,26142.0,120.7634,120.9376,120.7634,120.894,26142.0
2016-06-23 11:05:00,138.84,138.95,138.76,138.88,25988.0,120.9114,121.0072,120.8418,120.9463,25988.0
2016-06-23 11:10:00,138.86,139.03,138.79,139.0,27804.0,120.9288,121.0769,120.8679,121.0508,27804.0
2016-06-23 11:15:00,139.04,139.16,139.0,139.11,14102.0,121.0856,121.1901,121.0508,121.1466,14102.0
2016-06-23 11:20:00,139.13,139.22,139.04,139.07,9501.0,121.164,121.2424,121.0856,121.1117,9501.0
2016-06-23 11:25:00,139.03,139.16,139.02,139.13,9149.0,121.0769,121.1901,121.0682,121.164,9149.0
2016-06-23 11:30:00,139.16,139.21,139.06,139.11,14417.0,121.1901,121.2337,121.103,121.1466,14417.0
2016-06-23 11:35:00,139.12,139.2,139.06,139.08,19764.0,121.1553,121.2249,121.103,121.1204,19764.0
2016-06-23 11:40:00,139.07,139.08,138.85,138.88,18691.0,121.1117,121.1204,120.9201,120.9463,18691.0
2016-06-23 11:45:00,138.88,138.98,138.86,138.92,16313.0,120.9463,121.0334,120.9288,120.9811,16313.0
2016-06-23 11:50:00,138.91,139.07,138.89,138.89,13807.0,120.9724,121.1117,120.955,120.955,13807.0
2016-06-23 11:55:00,138.89,138.96,138.79,138.84,12018.0,120.955,121.0159,120.8679,120.9114,12018.0
2016-06-23 12:00:00,138.89,138.94,138.63,138.63,36143.0,120.955,120.9985,120.7285,120.7285,36143.0
2016-06-23 12:05:00,138.63,138.68,138.6,138.62,28643.0,120.7285,120.7721,120.7024,120.7198,28643.0
2016-06-23 12:10:00,138.63,138.77,138.61,138.69,19701.0,120.7285,120.8505,120.7111,120.7808,19701.0
2016-06-23 12:15:00,138.7,138.7,138.54,138.68,8608.0,120.7895,120.7895,120.6502,120.7721,8608.0
2016-06-23 12:20:00,138.69,138.73,138.62,138.63,17327.0,120.7808,120.8156,120.7198,120.7285,17327.0
2016-06-23 12:25:00,138.62,138.64,138.57,138.59,11007.0,120.7198,120.7373,120.6763,120.6937,11007.0
2016-06-23 12:30:00,138.59,138.6,138.45,138.46,26815.0,120.6937,120.7024,120.5718,120.5805,26815.0
2016-06-23 12:35:00,138.48,138.53,138.43,138.46,12731.0,120.5979,120.6415,120.5544,120.5805,12731.0
2016-06-23 12:40:00,138.46,138.48,138.37,138.42,16501.0,120.5805,120.5979,120.5021,120.5457,16501.0
2016-06-23 12:45:00,138.43,138.43,138.24,138.28,21400.0,120.5544,120.5544,120.3889,120.4237,21400.0
2016-06-23 12:50:00,138.29,138.4,138.27,138.27,19652.0,120.4325,120.5282,120.415,120.415,19652.0
2016-06-23 12:55:00,138.27,138.32,138.22,138.25,20885.0,120.415,120.4586,120.3715,120.3976,20885.0
2016-06-23 13:00:00,138.24,138.32,138.22,138.32,14520.0,120.3889,120.4586,120.3715,120.4586,14520.0
2016-06-23 13:05:00,138.3,138.32,138.06,138.28,19662.0,120.4412,120.4586,120.2322,120.4237,19662.0
2016-06-23 13:10:00,138.28,138.31,138.16,138.24,13310.0,120.4237,120.4499,120.3192,120.3889,13310.0
2016-06-23 13:15:00,138.24,138.25,138.1,138.17,13338.0,120.3889,120.3976,120.267,120.3279,13338.0
2016-06-23 13:20:00,138.16,138.27,138.15,138.17,12111.0,120.3192,120.415,120.3105,120.3279,12111.0
2016-06-23 13:25:00,138.14,138.22,138.13,138.22,27821.0,120.3018,120.3715,120.2931,120.3715,27821.0
2016-06-23 13:30:00,138.25,138.29,138.22,138.25,38435.0,120.3976,120.4325,120.3715,120.3976,38435.0
2016-06-23 13:35:00,138.24,138.24,138.1,138.14,14159.0,120.3889,120.3889,120.267,120.3018,14159.0
2016-06-23 13:40:00,138.15,138.18,138.06,138.13,27786.0,120.3105,120.3367,120.2322,120.2931,27786.0
2016-06-23 13:45:00,138.13,138.16,138.06,138.07,25365.0,120.2931,120.3192,120.2322,120.2409,25365.0
2016-06-23 13:50:00,138.05,138.19,138.01,138.19,19399.0,120.2234,120.3454,120.1886,120.3454,19399.0
2016-06-23 13:55:00,138.18,138.3,138.17,138.29,15259.0,120.3367,120.4412,120.3279,120.4325,15259.0
2016-06-23 14:00:00,138.3,138.32,138.16,138.25,23565.0,120.4412,120.4586,120.3192,120.3976,23565.0
2016-06-23 14:05:00,138.25,138.4,138.25,138.36,22750.0,120.3976,120.5282,120.3976,120.4934,22750.0
2016-06-23 14:10:00,138.37,138.49,138.34,138.47,16253.0,120.5021,120.6066,120.476,120.5892,16253.0
2016-06-23 14:15:00,138.48,138.55,138.46,138.52,12917.0,120.5979,120.6589,120.5805,120.6328,12917.0
2016-06-23 14:20:00,138.49,138.62,138.48,138.51,38863.0,120.6066,120.7198,120.5979,120.624,38863.0
2016-06-23 14:25:00,138.51,138.63,138.5,138.59,13396.0,120.624,120.7285,120.6153,120.6937,13396.0
2016-06-23 14:30:00,138.6,138.63,138.55,138.61,14051.0,120.7024,120.7285,120.6589,120.7111,14051.0
2016-06-23 14:35:00,138.6,138.61,138.49,138.56,10792.0,120.7024,120.7111,120.6066,120.6676,10792.0
2016-06-23 14:40:00,138.57,138.61,138.48,138.59,14421.0,120.6763,120.7111,120.5979,120.6937,14421.0
2016-06-23 14:45:00,138.58,138.77,138.58,138.72,22113.0,120.685,120.8505,120.685,120.8069,22113.0
2016-06-23 14:50:00,138.72,138.75,138.6,138.69,18112.0,120.8069,120.8331,120.7024,120.7808,18112.0
2016-06-23 14:55:00,138.69,138.76,138.61,138.63,10188.0,120.7808,120.8418,120.7111,120.7285,10188.0
2016-06-23 15:00:00,138.62,138.73,138.61,138.69,12657.0,120.7198,120.8156,120.7111,120.7808,12657.0
2016-06-23 15:05:00,138.69,138.72,138.56,138.65,15294.0,120.7808,120.8069,120.6676,120.746,15294.0
2016-06-23 15:10:00,138.65,138.72,138.64,138.64,11065.0,120.746,120.8069,120.7373,120.7373,11065.0
2016-06-23 15:15:00,138.63,138.64,138.54,138.6,20456.0,120.7285,120.7373,120.6502,120.7024,20456.0
2016-06-23 15:20:00,138.6,138.64,138.55,138.55,18448.0,120.7024,120.7373,120.6589,120.6589,18448.0
2016-06-23 15:25:00,138.54,138.63,138.52,138.6,22501.0,120.6502,120.7285,120.6328,120.7024,22501.0
2016-06-23 15:30:00,138.62,138.71,138.52,138.67,22288.0,120.7198,120.7982,120.6328,120.7634,22288.0
2016-06-23 15:35:00,138.66,138.68,138.57,138.67,24529.0,120.7547,120.7721,120.6763,120.7634,24529.0
2016-06-23 15:40:00,138.69,138.85,138.61,138.85,38113.0,120.7808,120.9201,120.7111,120.9201,38113.0
2016-06-23 15:45:00,138.85,138.93,138.84,138.89,47084.0,120.9201,120.9898,120.9114,120.955,47084.0
2016-06-23 15:50:00,138.89,139.03,138.89,138.96,56498.0,120.955,121.0769,120.955,121.0159,56498.0
2016-06-23 15:55:00,138.96,139.21,138.95,139.15,198279.0,121.0159,121.2337,121.0072,121.1814,198279.0
2016-06-24 09:30:00,135.66,136.37,135.15,136.31,153665.0,118.1421,118.7604,117.6979,118.7081,153665.0
2016-06-24 09:35:00,136.14,137.18,136.02,136.9,74050.0,118.5601,119.4658,118.4556,119.2219,74050.0
2016-06-24 09:40:00,136.99,137.92,136.77,137.6,55884.0,119.3003,120.1102,119.1087,119.8316,55884.0
2016-06-24 09:45:00,137.6,137.85,137.38,137.68,72304.0,119.8316,120.0493,119.64,119.9012,72304.0
2016-06-24 09:50:00,137.63,137.76,137.15,137.7,38655.0,119.8577,119.9709,119.4397,119.9186,38655.0
2016-06-24 09:55:00,137.57,137.95,137.51,137.73,36437.0,119.8054,120.1364,119.7532,119.9448,36437.0
2016-06-24 10:00:00,137.77,138.61,137.57,138.41,88129.0,119.9796,120.7111,119.8054,120.537,88129.0
2016-06-24 10:05:00,138.4,138.49,138.09,138.45,68731.0,120.5282,120.6066,120.2583,120.5718,68731.0
2016-06-24 10:10:00,138.49,138.62,138.38,138.48,67107.0,120.6066,120.7198,120.5108,120.5979,67107.0
2016-06-24 10:15:00,138.47,138.53,137.88,138.14,42467.0,120.5892,120.6415,120.0754,120.3018,42467.0
2016-06-24 10:20:00,138.12,138.12,137.78,137.94,32550.0,120.2844,120.2844,119.9883,120.1276,32550.0
2016-06-24 10:25:00,137.87,137.95,137.63,137.84,18841.0,120.0667,120.1364,119.8577,120.0406,18841.0
2016-06-24 10:30:00,137.84,138.05,137.71,137.78,33666.0,120.0406,120.2234,119.9274,119.9883,33666.0
2016-06-24 10:35:00,137.72,138.02,137.68,137.99,26420.0,119.9361,120.1973,119.9012,120.1712,26420.0
2016-06-24 10:40:00,137.95,138.11,137.75,138.06,15747.0,120.1364,120.2757,119.9622,120.2322,15747.0
2016-06-24 10:45:00,138.08,138.52,138.0,138.44,41738.0,120.2496,120.6328,120.1799,120.5631,41738.0
2016-06-24 10:50:00,138.47,138.49,138.35,138.47,14859.0,120.5892,120.6066,120.4847,120.5892,14859.0
2016-06-24 10:55:00,138.45,138.59,138.27,138.27,48861.0,120.5718,120.6937,120.415,120.415,48861.0
2016-06-24 11:00:00,138.31,138.41,137.91,138.06,44908.0,120.4499,120.537,120.1015,120.2322,44908.0
2016-06-24 11:05:00,138.06,138.41,138.02,138.39,28416.0,120.2322,120.537,120.1973,120.5195,28416.0
2016-06-24 11:10:00,138.38,138.4,138.23,138.37,18391.0,120.5108,120.5282,120.3802,120.5021,18391.0
2016-06-24 11:15:00,138.36,138.36,138.06,138.19,13926.0,120.4934,120.4934,120.2322,120.3454,13926.0
2016-06-24 11:20:00,138.15,138.2,137.71,137.82,27273.0,120.3105,120.3541,119.9274,120.0231,27273.0
2016-06-24 11:25:00,137.85,138.03,137.7,138.0,16423.0,120.0493,120.206,119.9186,120.1799,16423.0
2016-06-24 11:30:00,138.03,138.16,137.88,137.93,14872.0,120.206,120.3192,120.0754,120.1189,14872.0
2016-06-24 11:35:00,137.95,138.01,137.84,137.91,17280.0,120.1364,120.1886,120.0406,120.1015,17280.0
2016-06-24 11:40:00,137.95,138.12,137.9,138.11,15088.0,120.1364,120.2844,120.0928,120.2757,15088.0
2016-06-24 11:45:00,138.12,138.33,138.03,138.08,22413.0,120.2844,120.4673,120.206,120.2496,22413.0
2016-06-24 11:50:00,138.12,138.13,137.93,138.06,21382.0,120.2844,120.2931,120.1189,120.2322,21382.0
2016-06-24 11:55:00,138.06,138.26,138.06,138.23,14119.0,120.2322,120.4063,120.2322,120.3802,14119.0
2016-06-24 12:00:00,138.24,138.29,138.01,138.08,25111.0,120.3889,120.4325,120.1886,120.2496,25111.0
2016-06-24 12:05:00,138.08,138.08,137.88,137.89,15133.0,120.2496,120.2496,120.0754,120.0841,15133.0
2016-06-24 12:10:00,137.91,137.91,137.6,137.67,19607.0,120.1015,120.1015,119.8316,119.8925,19607.0
2016-06-24 12:15:00,137.67,137.76,137.63,137.74,22739.0,119.8925,119.9709,119.8577,119.9535,22739.0
2016-06-24 12:20:00,137.76,137.87,137.69,137.74,24530.0,119.9709,120.0667,119.9099,119.9535,24530.0
2016-06-24 12:25:00,137.73,137.87,137.7,137.78,13920.0,119.9448,120.0667,119.9186,119.9883,13920.0
2016-06-24 12:30:00,137.75,137.78,137.55,137.59,22317.0,119.9622,119.9883,119.788,119.8228,22317.0
2016-06-24 12:35:00,137.61,137.73,137.58,137.62,19353.0,119.8403,119.9448,119.8141,119.849,19353.0
2016-06-24 12:40:00,137.61,137.68,137.48,137.54,20121.0,119.8403,119.9012,119.7271,119.7793,20121.0
2016-06-24 12:45:00,137.55,137.55,137.37,137.41,19312.0,119.788,119.788,119.6313,119.6661,19312.0
2016-06-24 12:50:00,137.41,137.63,137.39,137.61,29109.0,119.6661,119.8577,119.6487,119.8403,29109.0
2016-06-24 12:55:00,137.6,137.66,137.45,137.54,23535.0,119.8316,119.8838,119.7009,119.7793,23535.0
2016-06-24 13:00:00,137.52,137.61,137.47,137.54,19580.0,119.7619,119.8403,119.7183,119.7793,19580.0
2016-06-24 13:05:00,137.51,137.53,137.4,137.45,18879.0,119.7532,119.7706,119.6574,119.7009,18879.0
2016-06-24 13:10:00,137.44,137.54,137.39,137.52,17629.0,119.6922,119.7793,119.6487,119.7619,17629.0
2016-06-24 13:15:00,137.54,137.59,137.39,137.53,17674.0,119.7793,119.8228,119.6487,119.7706,17674.0
2016-06-24 13:20:00,137.53,137.6,137.48,137.56,16801.0,119.7706,119.8316,119.7271,119.7967,16801.0
2016-06-24 13:25:00,137.54,137.59,137.47,137.56,14970.0,119.7793,119.8228,119.7183,119.7967,14970.0
2016-06-24 13:30:00,137.56,137.69,137.47,137.65,15582.0,119.7967,119.9099,119.7183,119.8751,15582.0
2016-06-24 13:35:00,137.62,137.77,137.6,137.69,13905.0,119.849,119.9796,119.8316,119.9099,13905.0
2016-06-24 13:40:00,137.66,137.67,137.5,137.56,20259.0,119.8838,119.8925,119.7445,119.7967,20259.0
2016-06-24 13:45:00,137.54,137.67,137.47,137.65,16386.0,119.7793,119.8925,119.7183,119.8751,16386.0
2016-06-24 13:50:00,137.62,137.63,137.46,137.5,48101.0,119.849,119.8577,119.7096,119.7445,48101.0
2016-06-24 13:55:00,137.51,137.63,137.43,137.61,58371.0,119.7532,119.8577,119.6835,119.8403,58371.0
2016-06-24 14:00:00,137.64,137.75,137.6,137.72,14029.0,119.8664,119.9622,119.8316,119.9361,14029.0
2016-06-24 14:05:00,137.77,137.8,137.67,137.74,18190.0,119.9796,120.0057,119.8925,119.9535,18190.0
2016-06-24 14:10:00,137.73,137.93,137.72,137.9,18334.0,119.9448,120.1189,119.9361,120.0928,18334.0
2016-06-24 14:15:00,137.92,137.92,137.74,137.82,18917.0,120.1102,120.1102,119.9535,120.0231,18917.0
2016-06-24 14:20:00,137.8,137.85,137.5,137.58,23152.0,120.0057,120.0493,119.7445,119.8141,23152.0
2016-06-24 14:25:00,137.58,137.66,137.48,137.55,17993.0,119.8141,119.8838,119.7271,119.788,17993.0
2016-06-24 14:30:00,137.53,137.54,137.28,137.36,26131.0,119.7706,119.7793,119.5529,119.6225,26131.0
2016-06-24 14:35:00,137.35,137.53,137.28,137.49,25714.0,119.6138,119.7706,119.5529,119.7358,25714.0
2016-06-24 14:40:00,137.46,137.65,137.46,137.61,18769.0,119.7096,119.8751,119.7096,119.8403,18769.0
2016-06-24 14:45:00,137.63,137.66,137.47,137.66,24316.0,119.8577,119.8838,119.7183,119.8838,24316.0
2016-06-24 14:50:00,137.68,137.92,137.6,137.92,26357.0,119.9012,120.1102,119.8316,120.1102,26357.0
2016-06-24 14:55:00,137.9,138.09,137.84,137.88,20210.0,120.0928,120.2583,120.0406,120.0754,20210.0
2016-06-24 15:00:00,137.87,137.97,137.76,137.84,28041.0,120.0667,120.1538,119.9709,120.0406,28041.0
2016-06-24 15:05:00,137.88,137.9,137.72,137.78,33252.0,120.0754,120.0928,119.9361,119.9883,33252.0
2016-06-24 15:10:00,137.79,137.79,137.46,137.62,35824.0,119.997,119.997,119.7096,119.849,35824.0
2016-06-24 15:15:00,137.59,137.6,137.06,137.19,40368.0,119.8228,119.8316,119.3613,119.4745,40368.0
2016-06-24 15:20:00,137.23,137.48,137.16,137.33,35054.0,119.5093,119.7271,119.4484,119.5964,35054.0
2016-06-24 15:25:00,137.36,137.5,137.32,137.42,42957.0,119.6225,119.7445,119.5877,119.6748,42957.0
2016-06-24 15:30:00,137.4,137.64,137.36,137.61,81405.0,119.6574,119.8664,119.6225,119.8403,81405.0
2016-06-24 15:35:00,137.63,137.85,137.5,137.53,69240.0,119.8577,120.0493,119.7445,119.7706,69240.0
2016-06-24 15:40:00,137.55,137.88,137.48,137.8,71057.0,119.788,120.0754,119.7271,120.0057,71057.0
2016-06-24 15:45:00,137.82,138.0,137.71,137.92,93384.0,120.0231,120.1799,119.9274,120.1102,93384.0
2016-06-24 15:50:00,137.91,138.22,137.88,138.09,88327.0,120.1015,120.3715,120.0754,120.2583,88327.0
2016-06-24 15:55:00,138.08,138.09,137.19,137.3,260425.0,120.2496,120.2583,119.4745,119.5703,260425.0
2016-06-27 09:30:00,136.15,136.29,135.89,136.02,98912.0,118.5688,118.6907,118.3424,118.4556,98912.0
2016-06-27 09:35:00,136.02,136.38,136.0,136.12,52055.0,118.4556,118.7691,118.4382,118.5427,52055.0
2016-06-27 09:40:00,136.07,136.33,135.97,136.1,47666.0,118.4991,118.7256,118.412,118.5253,47666.0
2016-06-27 09:45:00,136.12,136.45,135.71,135.98,42132.0,118.5427,118.8301,118.1856,118.4207,42132.0
2016-06-27 09:50:00,135.95,136.07,135.74,135.79,47898.0,118.3946,118.4991,118.2117,118.2553,47898.0
2016-06-27 09:55:00,135.87,136.16,135.62,135.62,40598.0,118.325,118.5775,118.1072,118.1072,40598.0
2016-06-27 10:00:00,135.64,136.14,135.64,135.75,25055.0,118.1247,118.5601,118.1247,118.2204,25055.0
2016-06-27 10:05:00,135.71,135.94,135.57,135.8,108359.0,118.1856,118.3859,118.0637,118.264,108359.0
2016-06-27 10:10:00,135.83,135.84,135.65,135.68,45883.0,118.2901,118.2988,118.1334,118.1595,45883.0
2016-06-27 10:15:00,135.66,135.73,135.48,135.59,51134.0,118.1421,118.203,117.9853,118.0811,51134.0
2016-06-27 10:20:00,135.6,135.76,135.58,135.74,87046.0,118.0898,118.2292,118.0724,118.2117,87046.0
2016-06-27 10:25:00,135.72,135.76,135.5,135.58,60205.0,118.1943,118.2292,118.0027,118.0724,60205.0
2016-06-27 10:30:00,135.6,135.76,135.5,135.74,31760.0,118.0898,118.2292,118.0027,118.2117,31760.0
2016-06-27 10:35:00,135.74,135.92,135.73,135.78,35216.0,118.2117,118.3685,118.203,118.2466,35216.0
2016-06-27 10:40:00,135.91,136.12,135.8,136.03,42028.0,118.3598,118.5427,118.264,118.4643,42028.0
2016-06-27 10:45:00,136.03,136.06,135.78,135.86,28802.0,118.4643,118.4904,118.2466,118.3162,28802.0
2016-06-27 10:50:00,135.86,135.86,135.68,135.8,44316.0,118.3162,118.3162,118.1595,118.264,44316.0
2016-06-27 10:55:00,135.8,135.86,135.69,135.78,34629.0,118.264,118.3162,118.1682,118.2466,34629.0
2016-06-27 11:00:00,135.77,136.02,135.72,135.95,36188.0,118.2379,118.4556,118.1943,118.3946,36188.0
2016-06-27 11:05:00,135.94,136.09,135.94,136.05,24920.0,118.3859,118.5165,118.3859,118.4817,24920.0
2016-06-27 11:10:00,136.01,136.09,135.85,135.88,29402.0,118.4469,118.5165,118.3075,118.3337,29402.0
2016-06-27 11:15:00,135.89,135.97,135.78,135.91,23405.0,118.3424,118.412,118.2466,118.3598,23405.0
2016-06-27 11:20:00,135.88,135.9,135.68,135.78,28301.0,118.3337,118.3511,118.1595,118.2466,28301.0
2016-06-27 11:25:00,135.76,136.29,135.7,136.26,31633.0,118.2292,118.6907,118.1769,118.6646,31633.0
2016-06-27 11:30:00,136.27,136.29,136.1,136.15,52942.0,118.6733,118.6907,118.5253,118.5688,52942.0
2016-06-27 11:35:00,136.13,136.19,136.09,136.19,25004.0,118.5514,118.6036,118.5165,118.6036,25004.0
2016-06-27 11:40:00,136.17,136.3,136.11,136.3,131544.0,118.5862,118.6994,118.534,118.6994,131544.0
2016-06-27 11:45:00,136.31,136.57,136.23,136.55,51324.0,118.7081,118.9346,118.6385,118.9171,51324.0
2016-06-27 11:50:00,136.56,136.57,136.42,136.57,25995.0,118.9259,118.9346,118.8039,118.9346,25995.0
2016-06-27 11:55:00,136.53,136.69,136.47,136.52,30017.0,118.8997,119.0391,118.8475,118.891,30017.0
2016-06-27 12:00:00,136.49,136.62,136.36,136.41,76895.0,118.8649,118.9781,118.7517,118.7952,76895.0
2016-06-27 12:05:00,136.44,136.44,136.23,136.3,24060.0,118.8213,118.8213,118.6385,118.6994,24060.0
2016-06-27 12:10:00,136.29,136.35,136.11,136.23,25788.0,118.6907,118.743,118.534,118.6385,25788.0
2016-06-27 12:15:00,136.21,136.5,136.16,136.4,18119.0,118.621,118.8736,118.5775,118.7865,18119.0
2016-06-27 12:20:00,136.39,136.52,136.37,136.52,16300.0,118.7778,118.891,118.7604,118.891,16300.0
2016-06-27 12:25:00,136.5,136.82,136.48,136.81,26145.0,118.8736,119.1523,118.8562,119.1436,26145.0
2016-06-27 12:30:00,136.81,136.85,136.46,136.51,28708.0,119.1436,119.1784,118.8388,118.8823,28708.0
2016-06-27 12:35:00,136.52,136.54,136.38,136.38,9178.0,118.891,118.9084,118.7691,118.7691,9178.0
2016-06-27 12:40:00,136.35,136.36,136.15,136.16,21987.0,118.743,118.7517,118.5688,118.5775,21987.0
2016-06-27 12:45:00,136.16,136.27,136.1,136.2,12994.0,118.5775,118.6733,118.5253,118.6123,12994.0
2016-06-27 12:50:00,136.2,136.35,136.1,136.26,19265.0,118.6123,118.743,118.5253,118.6646,19265.0
2016-06-27 12:55:00,136.26,136.53,136.26,136.45,15535.0,118.6646,118.8997,118.6646,118.8301,15535.0
2016-06-27 13:00:00,136.45,136.66,136.38,136.61,22365.0,118.8301,119.0129,118.7691,118.9694,22365.0
2016-06-27 13:05:00,136.66,136.7,136.52,136.52,20857.0,119.0129,119.0478,118.891,118.891,20857.0
2016-06-27 13:10:00,136.54,136.71,136.51,136.69,12378.0,118.9084,119.0565,118.8823,119.0391,12378.0
2016-06-27 13:15:00,136.67,136.86,136.66,136.74,21951.0,119.0216,119.1871,119.0129,119.0826,21951.0
2016-06-27 13:20:00,136.73,136.97,136.71,136.96,20078.0,119.0739,119.2829,119.0565,119.2742,20078.0
2016-06-27 13:25:00,136.96,137.06,136.82,136.82,22377.0,119.2742,119.3613,119.1523,119.1523,22377.0
2016-06-27 13:30:00,136.79,136.83,136.5,136.5,27580.0,119.1262,119.161,118.8736,118.8736,27580.0
2016-06-27 13:35:00,136.49,136.53,136.28,136.39,22428.0,118.8649,118.8997,118.682,118.7778,22428.0
2016-06-27 13:40:00,136.41,136.42,136.13,136.17,16091.0,118.7952,118.8039,118.5514,118.5862,16091.0
2016-06-27 13:45:00,136.17,136.37,136.13,136.33,20803.0,118.5862,118.7604,118.5514,118.7256,20803.0
2016-06-27 13:50:00,136.35,136.58,136.31,136.52,22404.0,118.743,118.9433,118.7081,118.891,22404.0
2016-06-27 13:55:00,136.52,136.62,136.43,136.57,35230.0,118.891,118.9781,118.8126,118.9346,35230.0
2016-06-27 14:00:00,136.56,136.68,136.49,136.66,40435.0,118.9259,119.0304,118.8649,119.0129,40435.0
2016-06-27 14:05:00,136.67,136.68,136.48,136.55,38327.0,119.0216,119.0304,118.8562,118.9171,38327.0
2016-06-27 14:10:00,136.53,136.68,136.38,136.44,50338.0,118.8997,119.0304,118.7691,118.8213,50338.0
2016-06-27 14:15:00,136.44,136.5,136.28,136.34,30233.0,118.8213,118.8736,118.682,118.7343,30233.0
2016-06-27 14:20:00,136.35,136.47,136.27,136.46,26092.0,118.743,118.8475,118.6733,118.8388,26092.0
2016-06-27 14:25:00,136.47,136.7,136.47,136.66,24009.0,118.8475,119.0478,118.8475,119.0129,24009.0
2016-06-27 14:30:00,136.68,136.7,136.52,136.55,28578.0,119.0304,119.0478,118.891,118.9171,28578.0
2016-06-27 14:35:00,136.56,136.8,136.52,136.7,41112.0,118.9259,119.1349,118.891,119.0478,41112.0
2016-06-27 14:40:00,136.67,136.8,136.58,136.78,27074.0,119.0216,119.1349,118.9433,119.1174,27074.0
2016-06-27 14:45:00,136.76,136.78,136.51,136.59,33657.0,119.1,119.1174,118.8823,118.952,33657.0
2016-06-27 14:50:00,136.59,136.61,136.4,136.43,27912.0,118.952,118.9694,118.7865,118.8126,27912.0
2016-06-27 14:55:00,136.44,136.54,136.37,136.44,45897.0,118.8213,118.9084,118.7604,118.8213,45897.0
2016-06-27 15:00:00,136.44,136.55,136.38,136.53,38526.0,118.8213,118.9171,118.7691,118.8997,38526.0
2016-06-27 15:05:00,136.53,136.59,136.42,136.49,26630.0,118.8997,118.952,118.8039,118.8649,26630.0
2016-06-27 15:10:00,136.48,136.82,136.47,136.78,30642.0,118.8562,119.1523,118.8475,119.1174,30642.0
2016-06-27 15:15:00,136.79,136.79,136.58,136.65,35014.0,119.1262,119.1262,118.9433,119.0042,35014.0
2016-06-27 15:20:00,136.65,136.66,136.42,136.5,65433.0,119.0042,119.0129,118.8039,118.8736,65433.0
2016-06-27 15:25:00,136.5,136.82,136.5,136.76,46597.0,118.8736,119.1523,118.8736,119.1,46597.0
2016-06-27 15:30:00,136.76,136.93,136.68,136.88,44451.0,119.1,119.2481,119.0304,119.2045,44451.0
2016-06-27 15:35:00,136.87,137.19,136.78,137.17,57392.0,119.1958,119.4745,119.1174,119.4571,57392.0
2016-06-27 15:40:00,137.17,137.29,137.07,137.16,60569.0,119.4571,119.5616,119.37,119.4484,60569.0
2016-06-27 15:45:00,137.16,137.39,137.15,137.38,118241.0,119.4484,119.6487,119.4397,119.64,118241.0
2016-06-27 15:50:00,137.37,137.37,137.15,137.22,96527.0,119.6313,119.6313,119.4397,119.5006,96527.0
2016-06-27 15:55:00,137.21,137.25,137.07,137.13,158395.0,119.4919,119.5268,119.37,119.4222,158395.0
2016-06-28 09:30:00,138.21,138.84,138.0,138.5,188673.0,120.3628,120.9114,120.1799,120.6153,188673.0
2016-06-28 09:35:00,138.52,138.56,138.25,138.35,92151.0,120.6328,120.6676,120.3976,120.4847,92151.0
2016-06-28 09:40:00,138.29,138.34,137.85,137.85,57712.0,120.4325,120.476,120.0493,120.0493,57712.0
2016-06-28 09:45:00,137.87,138.36,137.83,138.09,29482.0,120.0667,120.4934,120.0319,120.2583,29482.0
2016-06-28 09:50:00,138.11,138.32,138.05,138.22,18118.0,120.2757,120.4586,120.2234,120.3715,18118.0
2016-06-28 09:55:00,138.25,138.45,138.06,138.45,25459.0,120.3976,120.5718,120.2322,120.5718,25459.0
2016-06-28 10:00:00,138.42,138.47,138.26,138.32,28002.0,120.5457,120.5892,120.4063,120.4586,28002.0
2016-06-28 10:05:00,138.36,138.36,138.17,138.17,23013.0,120.4934,120.4934,120.3279,120.3279,23013.0
2016-06-28 10:10:00,138.16,138.31,138.03,138.3,22688.0,120.3192,120.4499,120.206,120.4412,22688.0
2016-06-28 10:15:00,138.27,138.39,138.2,138.29,26686.0,120.415,120.5195,120.3541,120.4325,26686.0
2016-06-28 10:20:00,138.3,138.31,137.97,138.01,38199.0,120.4412,120.4499,120.1538,120.1886,38199.0
2016-06-28 10:25:00,138.0,138.1,137.99,138.05,26841.0,120.1799,120.267,120.1712,120.2234,26841.0
2016-06-28 10:30:00,138.05,138.27,138.05,138.21,48697.0,120.2234,120.415,120.2234,120.3628,48697.0
2016-06-28 10:35:00,138.21,138.23,138.09,138.1,50269.0,120.3628,120.3802,120.2583,120.267,50269.0
2016-06-28 10:40:00,138.09,138.18,138.07,138.17,25353.0,120.2583,120.3367,120.2409,120.3279,25353.0
2016-06-28 10:45:00,138.16,138.39,138.16,138.36,32728.0,120.3192,120.5195,120.3192,120.4934,32728.0
2016-06-28 10:50:00,138.36,138.7,138.36,138.67,25609.0,120.4934,120.7895,120.4934,120.7634,25609.0
2016-06-28 10:55:00,138.66,138.68,138.43,138.5,23581.0,120.7547,120.7721,120.5544,120.6153,23581.0
2016-06-28 11:00:00,138.49,138.51,138.31,138.31,35469.0,120.6066,120.624,120.4499,120.4499,35469.0
2016-06-28 11:05:00,138.31,138.6,138.21,138.53,51596.0,120.4499,120.7024,120.3628,120.6415,51596.0
2016-06-28 11:10:00,138.52,138.99,138.51,138.94,61827.0,120.6328,121.0421,120.624,120.9985,61827.0
2016-06-28 11:15:00,138.97,139.09,138.86,138.88,73059.0,121.0246,121.1291,120.9288,120.9463,73059.0
2016-06-28 11:20:00,138.91,138.91,138.59,138.59,29670.0,120.9724,120.9724,120.6937,120.6937,29670.0
2016-06-28 11:25:00,138.63,138.63,138.39,138.43,33380.0,120.7285,120.7285,120.5195,120.5544,33380.0
2016-06-28 11:30:00,138.44,138.5,138.34,138.34,30364.0,120.5631,120.6153,120.476,120.476,30364.0
2016-06-28 11:35:00,138.34,138.4,138.22,138.27,19633.0,120.476,120.5282,120.3715,120.415,19633.0
2016-06-28 11:40:00,138.27,138.39,138.21,138.37,25340.0,120.415,120.5195,120.3628,120.5021,25340.0
2016-06-28 11:45:00,138.34,138.46,138.33,138.43,20754.0,120.476,120.5805,120.4673,120.5544,20754.0
2016-06-28 11:50:00,138.47,138.52,138.37,138.45,20623.0,120.5892,120.6328,120.5021,120.5718,20623.0
2016-06-28 11:55:00,138.44,138.52,138.36,138.51,20074.0,120.5631,120.6328,120.4934,120.624,20074.0
2016-06-28 12:00:00,138.53,138.57,138.32,138.36,28928.0,120.6415,120.6763,120.4586,120.4934,28928.0
2016-06-28 12:05:00,138.36,138.42,138.27,138.29,23010.0,120.4934,120.5457,120.415,120.4325,23010.0
2016-06-28 12:10:00,138.29,138.33,138.21,138.22,35129.0,120.4325,120.4673,120.3628,120.3715,35129.0
2016-06-28 12:15:00,138.23,138.28,138.16,138.22,22739.0,120.3802,120.4237,120.3192,120.3715,22739.0
2016-06-28 12:20:00,138.24,138.3,138.18,138.2,28927.0,120.3889,120.4412,120.3367,120.3541,28927.0
2016-06-28 12:25:00,138.2,138.22,138.15,138.18,21062.0,120.3541,120.3715,120.3105,120.3367,21062.0
2016-06-28 12:30:00,138.2,138.31,138.15,138.28,30732.0,120.3541,120.4499,120.3105,120.4237,30732.0
2016-06-28 12:35:00,138.28,138.3,138.2,138.24,26668.0,120.4237,120.4412,120.3541,120.3889,26668.0
2016-06-28 12:40:00,138.25,138.3,138.17,138.24,34036.0,120.3976,120.4412,120.3279,120.3889,34036.0
2016-06-28 12:45:00,138.25,138.31,138.1,138.15,20621.0,120.3976,120.4499,120.267,120.3105,20621.0
2016-06-28 12:50:00,138.16,138.2,138.12,138.16,28824.0,120.3192,120.3541,120.2844,120.3192,28824.0
2016-06-28 12:55:00,138.14,138.2,138.05,138.09,36128.0,120.3018,120.3541,120.2234,120.2583,36128.0
2016-06-28 13:00:00,138.08,138.14,138.03,138.08,14418.0,120.2496,120.3018,120.206,120.2496,14418.0
2016-06-28 13:05:00,138.09,138.13,137.86,137.93,20542.0,120.2583,120.2931,120.058,120.1189,20542.0
2016-06-28 13:10:00,137.93,137.94,137.79,137.92,19555.0,120.1189,120.1276,119.997,120.1102,19555.0
2016-06-28 13:15:00,137.89,137.91,137.77,137.81,51350.0,120.0841,120.1015,119.9796,120.0144,51350.0
2016-06-28 13:20:00,137.79,137.9,137.71,137.81,19187.0,119.997,120.0928,119.9274,120.0144,19187.0
2016-06-28 13:25:00,137.82,137.95,137.73,137.85,19506.0,120.0231,120.1364,119.9448,120.0493,19506.0
2016-06-28 13:30:00,137.86,137.9,137.76,137.79,18118.0,120.058,120.0928,119.9709,119.997,18118.0
2016-06-28 13:35:00,137.79,137.83,137.7,137.71,16758.0,119.997,120.0319,119.9186,119.9274,16758.0
2016-06-28 13:40:00,137.72,137.87,137.71,137.83,18623.0,119.9361,120.0667,119.9274,120.0319,18623.0
2016-06-28 13:45:00,137.86,137.9,137.78,137.88,19204.0,120.058,120.0928,119.9883,120.0754,19204.0
2016-06-28 13:50:00,137.86,137.9,137.8,137.82,17486.0,120.058,120.0928,120.0057,120.0231,17486.0
2016-06-28 13:55:00,137.83,137.9,137.74,137.78,21726.0,120.0319,120.0928,119.9535,119.9883,21726.0
2016-06-28 14:00:00,137.78,137.84,137.71,137.75,19724.0,119.9883,120.0406,119.9274,119.9622,19724.0
2016-06-28 14:05:00,137.78,137.85,137.73,137.79,22690.0,119.9883,120.0493,119.9448,119.997,22690.0
2016-06-28 14:10:00,137.81,137.86,137.74,137.77,34580.0,120.0144,120.058,119.9535,119.9796,34580.0
2016-06-28 14:15:00,137.78,137.85,137.76,137.81,27143.0,119.9883,120.0493,119.9709,120.0144,27143.0
2016-06-28 14:20:00,137.81,137.81,137.69,137.74,38350.0,120.0144,120.0144,119.9099,119.9535,38350.0
2016-06-28 14:25:00,137.74,137.8,137.67,137.69,40094.0,119.9535,120.0057,119.8925,119.9099,40094.0
2016-06-28 14:30:00,137.68,137.88,137.65,137.8,46820.0,119.9012,120.0754,119.8751,120.0057,46820.0
2016-06-28 14:35:00,137.79,137.88,137.76,137.86,33848.0,119.997,120.0754,119.9709,120.058,33848.0
2016-06-28 14:40:00,137.86,137.9,137.84,137.87,34129.0,120.058,120.0928,120.0406,120.0667,34129.0
2016-06-28 14:45:00,137.87,137.88,137.78,137.78,30967.0,120.0667,120.0754,119.9883,119.9883,30967.0
2016-06-28 14:50:00,137.78,137.87,137.71,137.75,72390.0,119.9883,120.0667,119.9274,119.9622,72390.0
2016-06-28 14:55:00,137.77,137.95,137.75,137.91,59019.0,119.9796,120.1364,119.9622,120.1015,59019.0
2016-06-28 15:00:00,137.93,138.13,137.93,138.03,31073.0,120.1189,120.2931,120.1189,120.206,31073.0
2016-06-28 15:05:00,138.03,138.13,137.97,137.97,51753.0,120.206,120.2931,120.1538,120.1538,51753.0
2016-06-28 15:10:00,137.98,138.29,137.98,138.29,84674.0,120.1625,120.4325,120.1625,120.4325,84674.0
2016-06-28 15:15:00,138.3,138.37,138.2,138.3,38151.0,120.4412,120.5021,120.3541,120.4412,38151.0
2016-06-28 15:20:00,138.28,138.3,138.16,138.17,42353.0,120.4237,120.4412,120.3192,120.3279,42353.0
2016-06-28 15:25:00,138.17,138.18,138.05,138.13,39132.0,120.3279,120.3367,120.2234,120.2931,39132.0
2016-06-28 15:30:00,138.14,138.15,138.0,138.04,85042.0,120.3018,120.3105,120.1799,120.2147,85042.0
2016-06-28 15:35:00,138.06,138.21,138.03,138.16,69956.0,120.2322,120.3628,120.206,120.3192,69956.0
2016-06-28 15:40:00,138.17,138.38,138.17,138.32,63676.0,120.3279,120.5108,120.3279,120.4586,63676.0
2016-06-28 15:45:00,138.31,138.48,138.3,138.47,108911.0,120.4499,120.5979,120.4412,120.5892,108911.0
2016-06-28 15:50:00,138.48,138.5,138.32,138.45,94687.0,120.5979,120.6153,120.4586,120.5718,94687.0
2016-06-28 15:55:00,138.46,138.74,138.46,138.7,210811.0,120.5805,120.8243,120.5805,120.7895,210811.0
2016-06-29 09:30:00,139.48,140.32,139.48,140.15,111969.0,121.4688,122.2003,121.4688,122.0523,111969.0
2016-06-29 09:35:00,140.15,140.67,140.13,140.49,60784.0,122.0523,122.5051,122.0349,122.3484,60784.0
2016-06-29 09:40:00,140.61,140.62,140.21,140.44,26498.0,122.4529,122.4616,122.1045,122.3048,26498.0
2016-06-29 09:45:00,140.44,140.6,140.33,140.39,30047.0,122.3048,122.4442,122.209,122.2613,30047.0
2016-06-29 09:50:00,140.45,140.51,139.86,140.02,46456.0,122.3135,122.3658,121.7997,121.9391,46456.0
2016-06-29 09:55:00,140.09,140.13,139.64,139.64,20546.0,122.0,122.0349,121.6081,121.6081,20546.0
2016-06-29 10:00:00,139.62,139.82,139.6,139.65,74757.0,121.5907,121.7649,121.5733,121.6168,74757.0
2016-06-29 10:05:00,139.62,139.86,139.62,139.84,41266.0,121.5907,121.7997,121.5907,121.7823,41266.0
2016-06-29 10:10:00,139.85,140.21,139.81,140.1,60615.0,121.791,122.1045,121.7562,122.0087,60615.0
2016-06-29 10:15:00,140.1,140.22,140.07,140.18,25470.0,122.0087,122.1132,121.9826,122.0784,25470.0
2016-06-29 10:20:00,140.18,140.25,140.14,140.22,39265.0,122.0784,122.1394,122.0436,122.1132,39265.0
2016-06-29 10:25:00,140.22,140.42,140.22,140.31,30878.0,122.1132,122.2874,122.1132,122.1916,30878.0
2016-06-29 10:30:00,140.33,140.45,140.1,140.1,40853.0,122.209,122.3135,122.0087,122.0087,40853.0
2016-06-29 10:35:00,140.08,140.08,139.82,139.98,18867.0,121.9913,121.9913,121.7649,121.9042,18867.0
2016-06-29 10:40:00,139.99,140.13,139.94,140.07,17473.0,121.9129,122.0349,121.8694,121.9826,17473.0
2016-06-29 10:45:00,140.07,140.19,140.07,140.12,22171.0,121.9826,122.0871,121.9826,122.0261,22171.0
2016-06-29 10:50:00,140.12,140.2,139.99,140.01,38695.0,122.0261,122.0958,121.9129,121.9303,38695.0
2016-06-29 10:55:00,140.03,140.03,139.93,139.95,28501.0,121.9478,121.9478,121.8607,121.8781,28501.0
2016-06-29 11:00:00,139.98,140.11,139.95,140.11,23359.0,121.9042,122.0174,121.8781,122.0174,23359.0
2016-06-29 11:05:00,140.1,140.1,139.94,139.94,24090.0,122.0087,122.0087,121.8694,121.8694,24090.0
2016-06-29 11:10:00,139.98,140.04,139.96,140.03,45129.0,121.9042,121.9565,121.8868,121.9478,45129.0
2016-06-29 11:15:00,140.04,140.12,139.97,140.03,39662.0,121.9565,122.0261,121.8955,121.9478,39662.0
2016-06-29 11:20:00,140.04,140.19,140.04,140.13,15192.0,121.9565,122.0871,121.9565,122.0349,15192.0
2016-06-29 11:25:00,140.12,140.23,140.09,140.18,18136.0,122.0261,122.1219,122.0,122.0784,18136.0
2016-06-29 11:30:00,140.2,140.3,140.18,140.28,19318.0,122.0958,122.1829,122.0784,122.1655,19318.0
2016-06-29 11:35:00,140.28,140.28,140.19,140.26,15573.0,122.1655,122.1655,122.0871,122.1481,15573.0
2016-06-29 11:40:00,140.27,140.27,140.21,140.24,15816.0,122.1568,122.1568,122.1045,122.1306,15816.0
2016-06-29 11:45:00,140.24,140.24,140.15,140.19,19216.0,122.1306,122.1306,122.0523,122.0871,19216.0
2016-06-29 11:50:00,140.19,140.24,140.16,140.2,25992.0,122.0871,122.1306,122.061,122.0958,25992.0
2016-06-29 11:55:00,140.2,140.33,140.16,140.18,18850.0,122.0958,122.209,122.061,122.0784,18850.0
2016-06-29 12:00:00,140.18,140.26,140.07,140.18,25624.0,122.0784,122.1481,121.9826,122.0784,25624.0
2016-06-29 12:05:00,140.18,140.3,140.17,140.3,11399.0,122.0784,122.1829,122.0697,122.1829,11399.0
2016-06-29 12:10:00,140.31,140.45,140.3,140.42,16444.0,122.1916,122.3135,122.1829,122.2874,16444.0
2016-06-29 12:15:00,140.43,140.44,140.27,140.35,23320.0,122.2961,122.3048,122.1568,122.2264,23320.0
2016-06-29 12:20:00,140.35,140.42,140.29,140.38,13574.0,122.2264,122.2874,122.1742,122.2526,13574.0
2016-06-29 12:25:00,140.36,140.36,140.27,140.28,12178.0,122.2352,122.2352,122.1568,122.1655,12178.0
2016-06-29 12:30:00,140.29,140.3,140.15,140.15,12278.0,122.1742,122.1829,122.0523,122.0523,12278.0
2016-06-29 12:35:00,140.15,140.33,140.15,140.31,11074.0,122.0523,122.209,122.0523,122.1916,11074.0
2016-06-29 12:40:00,140.3,140.32,140.18,140.2,12568.0,122.1829,122.2003,122.0784,122.0958,12568.0
2016-06-29 12:45:00,140.19,140.26,140.16,140.23,14187.0,122.0871,122.1481,122.061,122.1219,14187.0
2016-06-29 12:50:00,140.25,140.37,140.22,140.23,11066.0,122.1394,122.2439,122.1132,122.1219,11066.0
2016-06-29 12:55:00,140.22,140.25,140.16,140.19,12274.0,122.1132,122.1394,122.061,122.0871,12274.0
2016-06-29 13:00:00,140.17,140.22,140.11,140.16,23298.0,122.0697,122.1132,122.0174,122.061,23298.0
2016-06-29 13:05:00,140.16,140.17,140.02,140.02,24647.0,122.061,122.0697,121.9391,121.9391,24647.0
2016-06-29 13:10:00,140.03,140.11,140.03,140.08,8085.0,121.9478,122.0174,121.9478,121.9913,8085.0
2016-06-29 13:15:00,140.1,140.26,140.1,140.14,17608.0,122.0087,122.1481,122.0087,122.0436,17608.0
2016-06-29 13:20:00,140.17,140.18,140.06,140.11,13976.0,122.0697,122.0784,121.9739,122.0174,13976.0
2016-06-29 13:25:00,140.12,140.19,140.07,140.08,11811.0,122.0261,122.0871,121.9826,121.9913,11811.0
2016-06-29 13:30:00,140.07,140.19,140.07,140.14,11411.0,121.9826,122.0871,121.9826,122.0436,11411.0
2016-06-29 13:35:00,140.14,140.16,140.09,140.12,13855.0,122.0436,122.061,122.0,122.0261,13855.0
2016-06-29 13:40:00,140.12,140.13,140.02,140.04,14831.0,122.0261,122.0349,121.9391,121.9565,14831.0
2016-06-29 13:45:00,140.05,140.09,140.02,140.03,19179.0,121.9652,122.0,121.9391,121.9478,19179.0
2016-06-29 13:50:00,140.03,140.11,139.93,140.08,17557.0,121.9478,122.0174,121.8607,121.9913,17557.0
2016-06-29 13:55:00,140.08,140.12,140.06,140.07,16929.0,121.9913,122.0261,121.9739,121.9826,16929.0
2016-06-29 14:00:00,140.05,140.16,140.03,140.15,21453.0,121.9652,122.061,121.9478,122.0523,21453.0
2016-06-29 14:05:00,140.14,140.26,140.12,140.24,14412.0,122.0436,122.1481,122.0261,122.1306,14412.0
2016-06-29 14:10:00,140.25,140.34,140.23,140.29,19670.0,122.1394,122.2177,122.1219,122.1742,19670.0
2016-06-29 14:15:00,140.27,140.32,140.24,140.27,17266.0,122.1568,122.2003,122.1306,122.1568,17266.0
2016-06-29 14:20:00,140.27,140.49,140.27,140.47,20961.0,122.1568,122.3484,122.1568,122.3309,20961.0
2016-06-29 14:25:00,140.49,140.49,140.35,140.43,18832.0,122.3484,122.3484,122.2264,122.2961,18832.0
2016-06-29 14:30:00,140.44,140.53,140.38,140.42,17423.0,122.3048,122.3832,122.2526,122.2874,17423.0
2016-06-29 14:35:00,140.43,140.47,140.3,140.34,14966.0,122.2961,122.3309,122.1829,122.2177,14966.0
2016-06-29 14:40:00,140.36,140.45,140.35,140.4,14421.0,122.2352,122.3135,122.2264,122.27,14421.0
2016-06-29 14:45:00,140.4,140.41,140.25,140.31,33589.0,122.27,122.2787,122.1394,122.1916,33589.0
2016-06-29 14:50:00,140.31,140.34,140.17,140.27,17199.0,122.1916,122.2177,122.0697,122.1568,17199.0
2016-06-29 14:55:00,140.28,140.36,140.21,140.34,23569.0,122.1655,122.2352,122.1045,122.2177,23569.0
2016-06-29 15:00:00,140.36,140.57,140.31,140.56,24492.0,122.2352,122.418,122.1916,122.4093,24492.0
2016-06-29 15:05:00,140.56,140.64,140.5,140.59,27425.0,122.4093,122.479,122.3571,122.4355,27425.0
2016-06-29 15:10:00,140.59,140.64,140.45,140.48,27341.0,122.4355,122.479,122.3135,122.3397,27341.0
2016-06-29 15:15:00,140.49,140.68,140.47,140.63,29536.0,122.3484,122.5138,122.3309,122.4703,29536.0
2016-06-29 15:20:00,140.63,140.64,140.46,140.48,22227.0,122.4703,122.479,122.3222,122.3397,22227.0
2016-06-29 15:25:00,140.48,140.67,140.46,140.67,34629.0,122.3397,122.5051,122.3222,122.5051,34629.0
2016-06-29 15:30:00,140.64,140.67,140.47,140.49,36785.0,122.479,122.5051,122.3309,122.3484,36785.0
2016-06-29 15:35:00,140.52,140.54,140.43,140.44,50456.0,122.3745,122.3919,122.2961,122.3048,50456.0
2016-06-29 15:40:00,140.44,140.5,140.4,140.44,38772.0,122.3048,122.3571,122.27,122.3048,38772.0
2016-06-29 15:45:00,140.45,140.49,140.37,140.41,64958.0,122.3135,122.3484,122.2439,122.2787,64958.0
2016-06-29 15:50:00,140.42,140.46,140.22,140.27,94325.0,122.2874,122.3222,122.1132,122.1568,94325.0
2016-06-29 15:55:00,140.28,140.5,140.28,140.46,171461.0,122.1655,122.3571,122.1655,122.3222,171461.0
2016-06-30 09:30:00,140.68,140.68,140.26,140.46,71801.0,122.5138,122.5138,122.1481,122.3222,71801.0
2016-06-30 09:35:00,140.47,140.62,140.26,140.45,27241.0,122.3309,122.4616,122.1481,122.3135,27241.0
2016-06-30 09:40:00,140.29,140.67,140.26,140.65,17728.0,122.1742,122.5051,122.1481,122.4877,17728.0
2016-06-30 09:45:00,140.66,140.76,140.57,140.64,26967.0,122.4964,122.5835,122.418,122.479,26967.0
2016-06-30 09:50:00,140.66,140.8,140.6,140.6,60028.0,122.4964,122.6183,122.4442,122.4442,60028.0
2016-06-30 09:55:00,140.59,140.63,140.24,140.44,26907.0,122.4355,122.4703,122.1306,122.3048,26907.0
2016-06-30 10:00:00,140.49,140.63,140.36,140.51,66852.0,122.3484,122.4703,122.2352,122.3658,66852.0
2016-06-30 10:05:00,140.47,140.49,140.36,140.38,16010.0,122.3309,122.3484,122.2352,122.2526,16010.0
2016-06-30 10:10:00,140.39,140.54,140.37,140.44,33220.0,122.2613,122.3919,122.2439,122.3048,33220.0
2016-06-30 10:15:00,140.43,140.58,140.33,140.52,28154.0,122.2961,122.4267,122.209,122.3745,28154.0
2016-06-30 10:20:00,140.53,140.59,140.43,140.51,10345.0,122.3832,122.4355,122.2961,122.3658,10345.0
2016-06-30 10:25:00,140.49,140.56,140.3,140.45,16580.0,122.3484,122.4093,122.1829,122.3135,16580.0
2016-06-30 10:30:00,140.46,140.62,140.39,140.53,17417.0,122.3222,122.4616,122.2613,122.3832,17417.0
2016-06-30 10:35:00,140.54,140.61,140.46,140.56,24303.0,122.3919,122.4529,122.3222,122.4093,24303.0
2016-06-30 10:40:00,140.55,140.61,140.41,140.59,19369.0,122.4006,122.4529,122.2787,122.4355,19369.0
2016-06-30 10:45:00,140.59,140.62,140.51,140.53,25025.0,122.4355,122.4616,122.3658,122.3832,25025.0
2016-06-30 10:50:00,140.57,140.62,140.39,140.46,51760.0,122.418,122.4616,122.2613,122.3222,51760.0
2016-06-30 10:55:00,140.45,140.51,140.36,140.49,34077.0,122.3135,122.3658,122.2352,122.3484,34077.0
2016-06-30 11:00:00,140.52,140.87,140.5,140.64,68536.0,122.3745,122.6793,122.3571,122.479,68536.0
2016-06-30 11:05:00,140.6,140.66,140.53,140.62,29068.0,122.4442,122.4964,122.3832,122.4616,29068.0
2016-06-30 11:10:00,140.63,140.69,140.49,140.54,26326.0,122.4703,122.5225,122.3484,122.3919,26326.0
2016-06-30 11:15:00,140.55,140.61,140.3,140.33,19819.0,122.4006,122.4529,122.1829,122.209,19819.0
2016-06-30 11:20:00,140.32,140.39,140.25,140.25,20542.0,122.2003,122.2613,122.1394,122.1394,20542.0
2016-06-30 11:25:00,140.24,140.44,140.24,140.35,22772.0,122.1306,122.3048,122.1306,122.2264,22772.0
2016-06-30 11:30:00,140.38,140.65,140.38,140.59,55210.0,122.2526,122.4877,122.2526,122.4355,55210.0
2016-06-30 11:35:00,140.61,140.69,140.57,140.63,13596.0,122.4529,122.5225,122.418,122.4703,13596.0
2016-06-30 11:40:00,140.65,140.81,140.62,140.65,16391.0,122.4877,122.627,122.4616,122.4877,16391.0
2016-06-30 11:45:00,140.65,140.79,140.62,140.79,15316.0,122.4877,122.6096,122.4616,122.6096,15316.0
2016-06-30 11:50:00,140.79,140.87,140.7,140.87,16122.0,122.6096,122.6793,122.5312,122.6793,16122.0
2016-06-30 11:55:00,140.85,140.91,140.75,140.91,26680.0,122.6619,122.7141,122.5748,122.7141,26680.0
2016-06-30 12:00:00,140.91,140.95,140.7,140.7,30857.0,122.7141,122.749,122.5312,122.5312,30857.0
2016-06-30 12:05:00,140.71,140.81,140.67,140.73,39807.0,122.54,122.627,122.5051,122.5574,39807.0
2016-06-30 12:10:00,140.74,140.87,140.72,140.8,30857.0,122.5661,122.6793,122.5487,122.6183,30857.0
2016-06-30 12:15:00,140.8,141.0,140.8,140.95,36274.0,122.6183,122.7925,122.6183,122.749,36274.0
2016-06-30 12:20:00,140.94,141.03,140.92,141.0,46975.0,122.7403,122.8186,122.7228,122.7925,46975.0
2016-06-30 12:25:00,141.0,141.18,140.96,141.17,26006.0,122.7925,122.9493,122.7577,122.9406,26006.0
2016-06-30 12:30:00,141.16,141.2,141.09,141.14,24530.0,122.9318,122.9667,122.8709,122.9144,24530.0
2016-06-30 12:35:00,141.16,141.26,141.15,141.21,34662.0,122.9318,123.0189,122.9231,122.9754,34662.0
2016-06-30 12:40:00,141.2,141.22,141.12,141.16,31091.0,122.9667,122.9841,122.897,122.9318,31091.0
2016-06-30 12:45:00,141.14,141.24,141.13,141.16,28083.0,122.9144,123.0015,122.9057,122.9318,28083.0
2016-06-30 12:50:00,141.17,141.31,141.09,141.22,63188.0,122.9406,123.0625,122.8709,122.9841,63188.0
2016-06-30 12:55:00,141.22,141.26,141.09,141.18,35337.0,122.9841,123.0189,122.8709,122.9493,35337.0
2016-06-30 13:00:00,141.21,141.22,141.09,141.17,21718.0,122.9754,122.9841,122.8709,122.9406,21718.0
2016-06-30 13:05:00,141.18,141.25,141.1,141.16,19037.0,122.9493,123.0102,122.8796,122.9318,19037.0
2016-06-30 13:10:00,141.15,141.15,141.0,141.02,21030.0,122.9231,122.9231,122.7925,122.8099,21030.0
2016-06-30 13:15:00,141.02,141.08,140.96,140.98,22915.0,122.8099,122.8622,122.7577,122.7751,22915.0
2016-06-30 13:20:00,140.99,141.06,140.88,140.88,28230.0,122.7838,122.8448,122.688,122.688,28230.0
2016-06-30 13:25:00,140.89,140.91,140.71,140.76,31836.0,122.6967,122.7141,122.54,122.5835,31836.0
2016-06-30 13:30:00,140.75,140.78,140.62,140.72,26521.0,122.5748,122.6009,122.4616,122.5487,26521.0
2016-06-30 13:35:00,140.73,140.76,140.63,140.66,30650.0,122.5574,122.5835,122.4703,122.4964,30650.0
2016-06-30 13:40:00,140.67,140.72,140.6,140.68,36373.0,122.5051,122.5487,122.4442,122.5138,36373.0
2016-06-30 13:45:00,140.68,140.75,140.64,140.65,17278.0,122.5138,122.5748,122.479,122.4877,17278.0
2016-06-30 13:50:00,140.67,140.69,140.59,140.65,24656.0,122.5051,122.5225,122.4355,122.4877,24656.0
2016-06-30 13:55:00,140.64,140.71,140.56,140.69,27485.0,122.479,122.54,122.4093,122.5225,27485.0
2016-06-30 14:00:00,140.7,140.87,140.69,140.87,23884.0,122.5312,122.6793,122.5225,122.6793,23884.0
2016-06-30 14:05:00,140.84,140.98,140.82,140.96,28884.0,122.6532,122.7751,122.6358,122.7577,28884.0
2016-06-30 14:10:00,140.96,141.01,140.9,140.95,38436.0,122.7577,122.8012,122.7054,122.749,38436.0
2016-06-30 14:15:00,140.96,141.12,140.93,141.11,30846.0,122.7577,122.897,122.7315,122.8883,30846.0
2016-06-30 14:20:00,141.1,141.19,141.08,141.16,27007.0,122.8796,122.958,122.8622,122.9318,27007.0
2016-06-30 14:25:00,141.14,141.17,140.95,140.98,44270.0,122.9144,122.9406,122.749,122.7751,44270.0
2016-06-30 14:30:00,140.98,141.1,140.91,140.91,42158.0,122.7751,122.8796,122.7141,122.7141,42158.0
2016-06-30 14:35:00,140.89,140.98,140.84,140.91,29488.0,122.6967,122.7751,122.6532,122.7141,29488.0
2016-06-30 14:40:00,140.9,141.06,140.89,140.93,37278.0,122.7054,122.8448,122.6967,122.7315,37278.0
2016-06-30 14:45:00,140.92,140.98,140.87,140.98,21278.0,122.7228,122.7751,122.6793,122.7751,21278.0
2016-06-30 14:50:00,140.98,141.04,140.93,141.0,37996.0,122.7751,122.8273,122.7315,122.7925,37996.0
2016-06-30 14:55:00,140.98,141.08,140.93,141.02,35394.0,122.7751,122.8622,122.7315,122.8099,35394.0
2016-06-30 15:00:00,141.03,141.15,141.02,141.08,37934.0,122.8186,122.9231,122.8099,122.8622,37934.0
2016-06-30 15:05:00,141.09,141.18,141.09,141.15,53547.0,122.8709,122.9493,122.8709,122.9231,53547.0
2016-06-30 15:10:00,141.12,141.13,140.96,140.99,45761.0,122.897,122.9057,122.7577,122.7838,45761.0
2016-06-30 15:15:00,140.98,141.0,140.79,140.84,79958.0,122.7751,122.7925,122.6096,122.6532,79958.0
2016-06-30 15:20:00,140.84,140.9,140.8,140.82,73523.0,122.6532,122.7054,122.6183,122.6358,73523.0
2016-06-30 15:25:00,140.81,141.05,140.79,141.0,167924.0,122.627,122.8361,122.6096,122.7925,167924.0
2016-06-30 15:30:00,141.0,141.19,140.95,141.09,108348.0,122.7925,122.958,122.749,122.8709,108348.0
2016-06-30 15:35:00,141.11,141.18,141.0,141.12,70707.0,122.8883,122.9493,122.7925,122.897,70707.0
2016-06-30 15:40:00,141.12,141.2,140.86,140.89,108662.0,122.897,122.9667,122.6706,122.6967,108662.0
2016-06-30 15:45:00,140.88,140.96,140.69,140.7,162381.0,122.688,122.7577,122.5225,122.5312,162381.0
2016-06-30 15:50:00,140.7,140.91,140.69,140.86,120528.0,122.5312,122.7141,122.5225,122.6706,120528.0
2016-06-30 15:55:00,140.87,141.18,140.8,141.17,228445.0,122.6793,122.9493,122.6183,122.9406,228445.0
2016-07-01 09:30:00,141.16,141.79,141.16,141.35,87215.0,122.9318,123.4805,122.9318,123.0973,87215.0
2016-07-01 09:35:00,141.28,141.78,141.23,141.65,39455.0,123.0364,123.4718,122.9928,123.3586,39455.0
2016-07-01 09:40:00,141.67,141.69,140.81,140.84,36300.0,123.376,123.3934,122.627,122.6532,36300.0
2016-07-01 09:45:00,140.83,140.9,140.62,140.7,18577.0,122.6445,122.7054,122.4616,122.5312,18577.0
2016-07-01 09:50:00,140.75,140.92,140.66,140.87,20282.0,122.5748,122.7228,122.4964,122.6793,20282.0
2016-07-01 09:55:00,140.84,141.1,140.69,141.02,29854.0,122.6532,122.8796,122.5225,122.8099,29854.0
2016-07-01 10:00:00,141.03,141.2,140.98,141.2,23969.0,122.8186,122.9667,122.7751,122.9667,23969.0
2016-07-01 10:05:00,141.17,141.18,140.97,141.06,26415.0,122.9406,122.9493,122.7664,122.8448,26415.0
2016-07-01 10:10:00,141.08,141.2,141.06,141.09,21349.0,122.8622,122.9667,122.8448,122.8709,21349.0
2016-07-01 10:15:00,141.1,141.13,140.93,141.08,28680.0,122.8796,122.9057,122.7315,122.8622,28680.0
2016-07-01 10:20:00,141.07,141.52,141.07,141.44,21424.0,122.8535,123.2454,122.8535,123.1757,21424.0
2016-07-01 10:25:00,141.46,141.59,141.38,141.53,10848.0,123.1931,123.3063,123.1234,123.2541,10848.0
2016-07-01 10:30:00,141.51,141.54,141.22,141.23,14001.0,123.2367,123.2628,122.9841,122.9928,14001.0
2016-07-01 10:35:00,141.25,141.31,141.15,141.22,12803.0,123.0102,123.0625,122.9231,122.9841,12803.0
2016-07-01 10:40:00,141.22,141.23,141.03,141.17,16752.0,122.9841,122.9928,122.8186,122.9406,16752.0
2016-07-01 10:45:00,141.18,141.18,140.98,140.98,19583.0,122.9493,122.9493,122.7751,122.7751,19583.0
2016-07-01 10:50:00,140.96,141.26,140.95,141.26,18874.0,122.7577,123.0189,122.749,123.0189,18874.0
2016-07-01 10:55:00,141.28,141.31,141.08,141.08,14113.0,123.0364,123.0625,122.8622,122.8622,14113.0
2016-07-01 11:00:00,141.07,141.08,140.94,140.97,13609.0,122.8535,122.8622,122.7403,122.7664,13609.0
2016-07-01 11:05:00,140.97,140.99,140.87,140.91,16903.0,122.7664,122.7838,122.6793,122.7141,16903.0
2016-07-01 11:10:00,140.93,140.96,140.8,140.92,16352.0,122.7315,122.7577,122.6183,122.7228,16352.0
2016-07-01 11:15:00,140.92,140.99,140.81,140.94,24057.0,122.7228,122.7838,122.627,122.7403,24057.0
2016-07-01 11:20:00,140.96,140.97,140.76,140.8,41435.0,122.7577,122.7664,122.5835,122.6183,41435.0
2016-07-01 11:25:00,140.78,141.16,140.75,141.14,45572.0,122.6009,122.9318,122.5748,122.9144,45572.0
2016-07-01 11:30:00,141.15,141.43,141.13,141.4,17094.0,122.9231,123.167,122.9057,123.1409,17094.0
2016-07-01 11:35:00,141.4,141.4,141.24,141.25,12200.0,123.1409,123.1409,123.0015,123.0102,12200.0
2016-07-01 11:40:00,141.27,141.34,141.15,141.3,17758.0,123.0276,123.0886,122.9231,123.0538,17758.0
2016-07-01 11:45:00,141.33,141.47,141.28,141.46,25067.0,123.0799,123.2018,123.0364,123.1931,25067.0
2016-07-01 11:50:00,141.45,141.46,141.32,141.39,19419.0,123.1844,123.1931,123.0712,123.1321,19419.0
2016-07-01 11:55:00,141.36,141.36,141.29,141.32,18747.0,123.106,123.106,123.0451,123.0712,18747.0
2016-07-01 12:00:00,141.32,141.36,141.25,141.27,21603.0,123.0712,123.106,123.0102,123.0276,21603.0
2016-07-01 12:05:00,141.28,141.34,141.15,141.19,21431.0,123.0364,123.0886,122.9231,122.958,21431.0
2016-07-01 12:10:00,141.21,141.24,141.12,141.18,27546.0,122.9754,123.0015,122.897,122.9493,27546.0
2016-07-01 12:15:00,141.2,141.38,141.18,141.37,20352.0,122.9667,123.1234,122.9493,123.1147,20352.0
2016-07-01 12:20:00,141.39,141.45,141.31,141.34,29756.0,123.1321,123.1844,123.0625,123.0886,29756.0
2016-07-01 12:25:00,141.33,141.39,141.16,141.2,30192.0,123.0799,123.1321,122.9318,122.9667,30192.0
2016-07-01 12:30:00,141.16,141.27,141.1,141.25,22983.0,122.9318,123.0276,122.8796,123.0102,22983.0
2016-07-01 12:35:00,141.23,141.25,141.07,141.11,8411.0,122.9928,123.0102,122.8535,122.8883,8411.0
2016-07-01 12:40:00,141.1,141.2,141.06,141.2,9696.0,122.8796,122.9667,122.8448,122.9667,9696.0
2016-07-01 12:45:00,141.18,141.18,141.0,141.02,15956.0,122.9493,122.9493,122.7925,122.8099,15956.0
2016-07-01 12:50:00,141.0,141.12,140.99,141.05,13324.0,122.7925,122.897,122.7838,122.8361,13324.0
2016-07-01 12:55:00,140.98,141.0,140.94,140.95,13800.0,122.7751,122.7925,122.7403,122.749,13800.0
2016-07-01 13:00:00,140.95,141.07,140.93,141.02,20215.0,122.749,122.8535,122.7315,122.8099,20215.0
2016-07-01 13:05:00,141.04,141.1,141.02,141.06,16133.0,122.8273,122.8796,122.8099,122.8448,16133.0
2016-07-01 13:10:00,141.07,141.16,141.03,141.07,14633.0,122.8535,122.9318,122.8186,122.8535,14633.0
2016-07-01 13:15:00,141.06,141.06,140.83,140.84,11102.0,122.8448,122.8448,122.6445,122.6532,11102.0
2016-07-01 13:20:00,140.84,140.89,140.81,140.82,13628.0,122.6532,122.6967,122.627,122.6358,13628.0
2016-07-01 13:25:00,140.83,140.88,140.79,140.83,21857.0,122.6445,122.688,122.6096,122.6445,21857.0
2016-07-01 13:30:00,140.83,140.88,140.78,140.84,22207.0,122.6445,122.688,122.6009,122.6532,22207.0
2016-07-01 13:35:00,140.85,140.85,140.77,140.8,18770.0,122.6619,122.6619,122.5922,122.6183,18770.0
2016-07-01 13:40:00,140.8,140.9,140.8,140.89,12485.0,122.6183,122.7054,122.6183,122.6967,12485.0
2016-07-01 13:45:00,140.87,140.99,140.83,140.89,15292.0,122.6793,122.7838,122.6445,122.6967,15292.0
2016-07-01 13:50:00,140.9,140.9,140.81,140.82,13421.0,122.7054,122.7054,122.627,122.6358,13421.0
2016-07-01 13:55:00,140.83,140.91,140.81,140.9,13974.0,122.6445,122.7141,122.627,122.7054,13974.0
2016-07-01 14:00:00,140.9,141.03,140.87,140.99,20653.0,122.7054,122.8186,122.6793,122.7838,20653.0
2016-07-01 14:05:00,140.99,141.08,140.93,141.06,18515.0,122.7838,122.8622,122.7315,122.8448,18515.0
2016-07-01 14:10:00,141.07,141.17,141.0,141.0,23385.0,122.8535,122.9406,122.7925,122.7925,23385.0
2016-07-01 14:15:00,141.0,141.01,140.93,140.97,15149.0,122.7925,122.8012,122.7315,122.7664,15149.0
2016-07-01 14:20:00,140.97,141.04,140.95,140.95,11969.0,122.7664,122.8273,122.749,122.749,11969.0
2016-07-01 14:25:00,140.97,141.06,140.95,141.02,16983.0,122.7664,122.8448,122.749,122.8099,16983.0
2016-07-01 14:30:00,141.0,141.03,140.83,140.86,16433.0,122.7925,122.8186,122.6445,122.6706,16433.0
2016-07-01 14:35:00,140.87,140.89,140.78,140.79,14388.0,122.6793,122.6967,122.6009,122.6096,14388.0
2016-07-01 14:40:00,140.79,140.84,140.74,140.77,12578.0,122.6096,122.6532,122.5661,122.5922,12578.0
2016-07-01 14:45:00,140.78,141.11,140.73,141.01,35235.0,122.6009,122.8883,122.5574,122.8012,35235.0
2016-07-01 14:50:00,141.01,141.02,140.71,140.74,48283.0,122.8012,122.8099,122.54,122.5661,48283.0
2016-07-01 14:55:00,140.76,140.99,140.75,140.99,23612.0,122.5835,122.7838,122.5748,122.7838,23612.0
2016-07-01 15:00:00,141.0,141.03,140.68,140.77,39895.0,122.7925,122.8186,122.5138,122.5922,39895.0
2016-07-01 15:05:00,140.8,141.07,140.78,140.94,44796.0,122.6183,122.8535,122.6009,122.7403,44796.0
2016-07-01 15:10:00,140.94,141.16,140.92,141.09,58111.0,122.7403,122.9318,122.7228,122.8709,58111.0
2016-07-01 15:15:00,141.09,141.29,141.09,141.17,55396.0,122.8709,123.0451,122.8709,122.9406,55396.0
2016-07-01 15:20:00,141.19,141.22,140.96,140.96,18424.0,122.958,122.9841,122.7577,122.7577,18424.0
2016-07-01 15:25:00,140.97,141.02,140.88,140.9,82641.0,122.7664,122.8099,122.688,122.7054,82641.0
2016-07-01 15:30:00,140.9,140.99,140.86,140.97,53353.0,122.7054,122.7838,122.6706,122.7664,53353.0
2016-07-01 15:35:00,140.96,141.01,140.79,140.83,45092.0,122.7577,122.8012,122.6096,122.6445,45092.0
2016-07-01 15:40:00,140.85,140.99,140.83,140.88,44519.0,122.6619,122.7838,122.6445,122.688,44519.0
2016-07-01 15:45:00,140.88,140.91,140.7,140.73,55801.0,122.688,122.7141,122.5312,122.5574,55801.0
2016-07-01 15:50:00,140.74,140.94,140.74,140.86,69656.0,122.5661,122.7403,122.5661,122.6706,69656.0
2016-07-01 15:55:00,140.86,141.03,140.8,140.8,180193.0,122.6706,122.8186,122.6183,122.6183,180193.0
2016-07-05 09:30:00,140.15,140.84,140.03,140.31,63979.0,122.0523,122.6532,121.9478,122.1916,63979.0
2016-07-05 09:35:00,140.28,140.73,140.16,140.23,25203.0,122.1655,122.5574,122.061,122.1219,25203.0
2016-07-05 09:40:00,140.23,140.81,140.23,140.72,34177.0,122.1219,122.627,122.1219,122.5487,34177.0
2016-07-05 09:45:00,140.76,140.85,140.49,140.74,29821.0,122.5835,122.6619,122.3484,122.5661,29821.0
2016-07-05 09:50:00,140.73,140.98,140.67,140.76,20218.0,122.5574,122.7751,122.5051,122.5835,20218.0
2016-07-05 09:55:00,140.79,140.81,140.59,140.69,16942.0,122.6096,122.627,122.4355,122.5225,16942.0
2016-07-05 10:00:00,140.68,140.88,140.59,140.88,20635.0,122.5138,122.688,122.4355,122.688,20635.0
2016-07-05 10:05:00,140.88,140.92,140.72,140.75,38431.0,122.688,122.7228,122.5487,122.5748,38431.0
2016-07-05 10:10:00,140.75,140.87,140.62,140.84,41088.0,122.5748,122.6793,122.4616,122.6532,41088.0
2016-07-05 10:15:00,140.83,140.87,140.7,140.77,16397.0,122.6445,122.6793,122.5312,122.5922,16397.0
2016-07-05 10:20:00,140.75,140.84,140.67,140.79,27263.0,122.5748,122.6532,122.5051,122.6096,27263.0
2016-07-05 10:25:00,140.77,140.8,140.64,140.79,26280.0,122.5922,122.6183,122.479,122.6096,26280.0
2016-07-05 10:30:00,140.78,140.83,140.61,140.64,33499.0,122.6009,122.6445,122.4529,122.479,33499.0
2016-07-05 10:35:00,140.63,140.63,140.51,140.61,34696.0,122.4703,122.4703,122.3658,122.4529,34696.0
2016-07-05 10:40:00,140.61,140.79,140.6,140.66,30762.0,122.4529,122.6096,122.4442,122.4964,30762.0
2016-07-05 10:45:00,140.65,140.69,140.59,140.59,25927.0,122.4877,122.5225,122.4355,122.4355,25927.0
2016-07-05 10:50:00,140.58,140.58,140.38,140.44,30017.0,122.4267,122.4267,122.2526,122.3048,30017.0
2016-07-05 10:55:00,140.43,140.59,140.4,140.55,47307.0,122.2961,122.4355,122.27,122.4006,47307.0
2016-07-05 11:00:00,140.55,140.61,140.16,140.17,48601.0,122.4006,122.4529,122.061,122.0697,48601.0
2016-07-05 11:05:00,140.17,140.47,140.12,140.38,29419.0,122.0697,122.3309,122.0261,122.2526,29419.0
2016-07-05 11:10:00,140.38,140.39,140.2,140.25,29966.0,122.2526,122.2613,122.0958,122.1394,29966.0
2016-07-05 11:15:00,140.26,140.43,140.13,140.28,98174.0,122.1481,122.2961,122.0349,122.1655,98174.0
2016-07-05 11:20:00,140.28,140.3,140.17,140.3,30247.0,122.1655,122.1829,122.0697,122.1829,30247.0
2016-07-05 11:25:00,140.3,140.38,140.25,140.29,17240.0,122.1829,122.2526,122.1394,122.1742,17240.0
2016-07-05 11:30:00,140.29,140.33,140.15,140.22,22710.0,122.1742,122.209,122.0523,122.1132,22710.0
2016-07-05 11:35:00,140.23,140.34,140.15,140.34,14462.0,122.1219,122.2177,122.0523,122.2177,14462.0
2016-07-05 11:40:00,140.33,140.34,140.18,140.19,21172.0,122.209,122.2177,122.0784,122.0871,21172.0
2016-07-05 11:45:00,140.19,140.22,140.08,140.19,12612.0,122.0871,122.1132,121.9913,122.0871,12612.0
2016-07-05 11:50:00,140.17,140.25,140.05,140.19,52219.0,122.0697,122.1394,121.9652,122.0871,52219.0
2016-07-05 11:55:00,140.21,140.41,140.12,140.4,19054.0,122.1045,122.2787,122.0261,122.27,19054.0
2016-07-05 12:00:00,140.41,140.5,140.37,140.46,17591.0,122.2787,122.3571,122.2439,122.3222,17591.0
2016-07-05 12:05:00,140.43,140.5,140.38,140.43,16037.0,122.2961,122.3571,122.2526,122.2961,16037.0
2016-07-05 12:10:00,140.41,140.46,140.38,140.41,12013.0,122.2787,122.3222,122.2526,122.2787,12013.0
2016-07-05 12:15:00,140.4,140.53,140.4,140.53,10637.0,122.27,122.3832,122.27,122.3832,10637.0
2016-07-05 12:20:00,140.51,140.63,140.49,140.61,16662.0,122.3658,122.4703,122.3484,122.4529,16662.0
2016-07-05 12:25:00,140.61,140.71,140.59,140.68,13216.0,122.4529,122.54,122.4355,122.5138,13216.0
2016-07-05 12:30:00,140.67,140.7,140.58,140.58,17385.0,122.5051,122.5312,122.4267,122.4267,17385.0
2016-07-05 12:35:00,140.61,140.65,140.53,140.55,21321.0,122.4529,122.4877,122.3832,122.4006,21321.0
2016-07-05 12:40:00,140.54,140.55,140.36,140.37,36077.0,122.3919,122.4006,122.2352,122.2439,36077.0
2016-07-05 12:45:00,140.37,140.51,140.3,140.49,17003.0,122.2439,122.3658,122.1829,122.3484,17003.0
2016-07-05 12:50:00,140.47,140.51,140.39,140.45,22092.0,122.3309,122.3658,122.2613,122.3135,22092.0
2016-07-05 12:55:00,140.45,140.45,140.28,140.31,40153.0,122.3135,122.3135,122.1655,122.1916,40153.0
2016-07-05 13:00:00,140.31,140.48,140.22,140.48,49710.0,122.1916,122.3397,122.1132,122.3397,49710.0
2016-07-05 13:05:00,140.49,140.7,140.43,140.68,34015.0,122.3484,122.5312,122.2961,122.5138,34015.0
2016-07-05 13:10:00,140.68,140.7,140.56,140.63,15158.0,122.5138,122.5312,122.4093,122.4703,15158.0
2016-07-05 13:15:00,140.6,140.76,140.6,140.75,21298.0,122.4442,122.5835,122.4442,122.5748,21298.0
2016-07-05 13:20:00,140.75,140.76,140.71,140.76,24816.0,122.5748,122.5835,122.54,122.5835,24816.0
2016-07-05 13:25:00,140.75,140.77,140.68,140.7,47235.0,122.5748,122.5922,122.5138,122.5312,47235.0
2016-07-05 13:30:00,140.7,140.8,140.66,140.77,27898.0,122.5312,122.6183,122.4964,122.5922,27898.0
2016-07-05 13:35:00,140.77,140.89,140.7,140.83,66873.0,122.5922,122.6967,122.5312,122.6445,66873.0
2016-07-05 13:40:00,140.83,140.83,140.77,140.81,31330.0,122.6445,122.6445,122.5922,122.627,31330.0
2016-07-05 13:45:00,140.8,140.88,140.78,140.86,39818.0,122.6183,122.688,122.6009,122.6706,39818.0
2016-07-05 13:50:00,140.87,140.98,140.86,140.95,31602.0,122.6793,122.7751,122.6706,122.749,31602.0
2016-07-05 13:55:00,140.95,141.08,140.94,141.07,29447.0,122.749,122.8622,122.7403,122.8535,29447.0
2016-07-05 14:00:00,141.08,141.22,141.06,141.2,23863.0,122.8622,122.9841,122.8448,122.9667,23863.0
2016-07-05 14:05:00,141.18,141.2,140.85,140.96,60496.0,122.9493,122.9667,122.6619,122.7577,60496.0
2016-07-05 14:10:00,140.97,141.15,140.96,141.09,24339.0,122.7664,122.9231,122.7577,122.8709,24339.0
2016-07-05 14:15:00,141.08,141.22,141.08,141.13,21534.0,122.8622,122.9841,122.8622,122.9057,21534.0
2016-07-05 14:20:00,141.13,141.3,141.12,141.28,25997.0,122.9057,123.0538,122.897,123.0364,25997.0
2016-07-05 14:25:00,141.27,141.32,141.16,141.27,19818.0,123.0276,123.0712,122.9318,123.0276,19818.0
2016-07-05 14:30:00,141.27,141.37,141.24,141.32,26214.0,123.0276,123.1147,123.0015,123.0712,26214.0
2016-07-05 14:35:00,141.31,141.32,141.08,141.08,30039.0,123.0625,123.0712,122.8622,122.8622,30039.0
2016-07-05 14:40:00,141.09,141.13,141.05,141.13,17392.0,122.8709,122.9057,122.8361,122.9057,17392.0
2016-07-05 14:45:00,141.16,141.18,141.07,141.13,19998.0,122.9318,122.9493,122.8535,122.9057,19998.0
2016-07-05 14:50:00,141.13,141.16,141.04,141.09,19495.0,122.9057,122.9318,122.8273,122.8709,19495.0
2016-07-05 14:55:00,141.08,141.25,141.07,141.24,22155.0,122.8622,123.0102,122.8535,123.0015,22155.0
2016-07-05 15:00:00,141.23,141.3,141.17,141.25,62887.0,122.9928,123.0538,122.9406,123.0102,62887.0
2016-07-05 15:05:00,141.25,141.26,141.13,141.19,44845.0,123.0102,123.0189,122.9057,122.958,44845.0
2016-07-05 15:10:00,141.2,141.3,141.19,141.23,25882.0,122.9667,123.0538,122.958,122.9928,25882.0
2016-07-05 15:15:00,141.24,141.41,141.21,141.39,28804.0,123.0015,123.1496,122.9754,123.1321,28804.0
2016-07-05 15:20:00,141.39,141.54,141.38,141.54,64945.0,123.1321,123.2628,123.1234,123.2628,64945.0
2016-07-05 15:25:00,141.53,141.72,141.51,141.66,62829.0,123.2541,123.4195,123.2367,123.3673,62829.0
2016-07-05 15:30:00,141.65,141.82,141.62,141.78,76432.0,123.3586,123.5066,123.3324,123.4718,76432.0
2016-07-05 15:35:00,141.8,141.86,141.74,141.78,60835.0,123.4892,123.5415,123.437,123.4718,60835.0
2016-07-05 15:40:00,141.79,141.9,141.76,141.9,69046.0,123.4805,123.5763,123.4544,123.5763,69046.0
2016-07-05 15:45:00,141.89,141.9,141.81,141.9,81711.0,123.5676,123.5763,123.4979,123.5763,81711.0
2016-07-05 15:50:00,141.9,141.91,141.8,141.81,111145.0,123.5763,123.585,123.4892,123.4979,111145.0
2016-07-05 15:55:00,141.81,141.82,141.56,141.59,141110.0,123.4979,123.5066,123.2802,123.3063,141110.0
2016-07-06 09:30:00,140.98,142.47,140.97,142.4,137724.0,122.7751,124.0727,122.7664,124.0117,137724.0
2016-07-06 09:35:00,142.27,142.37,141.57,141.57,77942.0,123.8985,123.9856,123.2889,123.2889,77942.0
2016-07-06 09:40:00,141.63,141.75,141.24,141.52,50853.0,123.3412,123.4457,123.0015,123.2454,50853.0
2016-07-06 09:45:00,141.54,141.75,141.45,141.5,32327.0,123.2628,123.4457,123.1844,123.2279,32327.0
2016-07-06 09:50:00,141.51,141.65,141.43,141.54,46989.0,123.2367,123.3586,123.167,123.2628,46989.0
2016-07-06 09:55:00,141.55,141.65,141.5,141.56,22811.0,123.2715,123.3586,123.2279,123.2802,22811.0
2016-07-06 10:00:00,141.58,142.09,141.57,141.93,44549.0,123.2976,123.7418,123.2889,123.6024,44549.0
2016-07-06 10:05:00,141.91,141.98,141.75,141.83,47474.0,123.585,123.646,123.4457,123.5153,47474.0
2016-07-06 10:10:00,141.82,141.92,141.73,141.89,89062.0,123.5066,123.5937,123.4282,123.5676,89062.0
2016-07-06 10:15:00,141.89,141.89,141.58,141.6,40919.0,123.5676,123.5676,123.2976,123.315,40919.0
2016-07-06 10:20:00,141.61,141.71,141.5,141.61,24061.0,123.3237,123.4108,123.2279,123.3237,24061.0
2016-07-06 10:25:00,141.62,141.68,141.49,141.5,33560.0,123.3324,123.3847,123.2192,123.2279,33560.0
2016-07-06 10:30:00,141.49,141.62,141.44,141.55,68595.0,123.2192,123.3324,123.1757,123.2715,68595.0
2016-07-06 10:35:00,141.53,141.65,141.5,141.65,50710.0,123.2541,123.3586,123.2279,123.3586,50710.0
2016-07-06 10:40:00,141.64,141.68,141.54,141.56,23880.0,123.3499,123.3847,123.2628,123.2802,23880.0
2016-07-06 10:45:00,141.56,141.6,141.45,141.52,33297.0,123.2802,123.315,123.1844,123.2454,33297.0
2016-07-06 10:50:00,141.55,141.96,141.55,141.91,37112.0,123.2715,123.6285,123.2715,123.585,37112.0
2016-07-06 10:55:00,141.92,141.92,141.67,141.81,53539.0,123.5937,123.5937,123.376,123.4979,53539.0
2016-07-06 11:00:00,141.86,141.95,141.81,141.81,26187.0,123.5415,123.6198,123.4979,123.4979,26187.0
2016-07-06 11:05:00,141.8,142.07,141.77,142.02,33360.0,123.4892,123.7243,123.4631,123.6808,33360.0
2016-07-06 11:10:00,142.01,142.18,141.98,142.16,34313.0,123.6721,123.8201,123.646,123.8027,34313.0
2016-07-06 11:15:00,142.18,142.24,142.09,142.21,48612.0,123.8201,123.8724,123.7418,123.8463,48612.0
2016-07-06 11:20:00,142.21,142.29,142.2,142.23,31482.0,123.8463,123.9159,123.8376,123.8637,31482.0
2016-07-06 11:25:00,142.22,142.33,142.14,142.15,31306.0,123.855,123.9508,123.7853,123.794,31306.0
2016-07-06 11:30:00,142.16,142.32,142.14,142.24,24637.0,123.8027,123.9421,123.7853,123.8724,24637.0
2016-07-06 11:35:00,142.24,142.32,142.18,142.24,26013.0,123.8724,123.9421,123.8201,123.8724,26013.0
2016-07-06 11:40:00,142.23,142.25,142.1,142.18,40783.0,123.8637,123.8811,123.7505,123.8201,40783.0
2016-07-06 11:45:00,142.18,142.24,142.09,142.1,63293.0,123.8201,123.8724,123.7418,123.7505,63293.0
2016-07-06 11:50:00,142.09,142.31,141.97,142.3,52399.0,123.7418,123.9333,123.6373,123.9246,52399.0
2016-07-06 11:55:00,142.31,142.4,142.28,142.36,23197.0,123.9333,124.0117,123.9072,123.9769,23197.0
2016-07-06 12:00:00,142.38,142.53,142.35,142.53,18217.0,123.9943,124.1249,123.9682,124.1249,18217.0
2016-07-06 12:05:00,142.51,142.55,142.37,142.39,18443.0,124.1075,124.1424,123.9856,124.003,18443.0
2016-07-06 12:10:00,142.39,142.51,142.37,142.51,17847.0,124.003,124.1075,123.9856,124.1075,17847.0
2016-07-06 12:15:00,142.51,142.59,142.37,142.39,54561.0,124.1075,124.1772,123.9856,124.003,54561.0
2016-07-06 12:20:00,142.41,142.54,142.37,142.44,20568.0,124.0204,124.1336,123.9856,124.0466,20568.0
2016-07-06 12:25:00,142.45,142.56,142.45,142.54,14156.0,124.0553,124.1511,124.0553,124.1336,14156.0
2016-07-06 12:30:00,142.57,142.59,142.53,142.58,16612.0,124.1598,124.1772,124.1249,124.1685,16612.0
2016-07-06 12:35:00,142.59,142.71,142.56,142.59,30709.0,124.1772,124.2817,124.1511,124.1772,30709.0
2016-07-06 12:40:00,142.6,142.77,142.6,142.62,22552.0,124.1859,124.3339,124.1859,124.2033,22552.0
2016-07-06 12:45:00,142.61,142.7,142.52,142.54,23646.0,124.1946,124.273,124.1162,124.1336,23646.0
2016-07-06 12:50:00,142.55,142.67,142.48,142.63,17278.0,124.1424,124.2469,124.0814,124.212,17278.0
2016-07-06 12:55:00,142.65,142.84,142.6,142.82,30238.0,124.2294,124.3949,124.1859,124.3775,30238.0
2016-07-06 13:00:00,142.82,142.94,142.77,142.92,19178.0,124.3775,124.482,124.3339,124.4646,19178.0
2016-07-06 13:05:00,142.92,142.96,142.83,142.83,31289.0,124.4646,124.4994,124.3862,124.3862,31289.0
2016-07-06 13:10:00,142.82,142.89,142.82,142.86,20961.0,124.3775,124.4385,124.3775,124.4123,20961.0
2016-07-06 13:15:00,142.88,142.92,142.82,142.84,24467.0,124.4297,124.4646,124.3775,124.3949,24467.0
2016-07-06 13:20:00,142.84,142.91,142.74,142.75,37294.0,124.3949,124.4559,124.3078,124.3165,37294.0
2016-07-06 13:25:00,142.75,142.76,142.67,142.67,24050.0,124.3165,124.3252,124.2469,124.2469,24050.0
2016-07-06 13:30:00,142.65,142.71,142.58,142.63,22012.0,124.2294,124.2817,124.1685,124.212,22012.0
2016-07-06 13:35:00,142.63,142.74,142.61,142.69,21854.0,124.212,124.3078,124.1946,124.2643,21854.0
2016-07-06 13:40:00,142.69,142.73,142.54,142.57,25910.0,124.2643,124.2991,124.1336,124.1598,25910.0
2016-07-06 13:45:00,142.57,142.61,142.51,142.56,18361.0,124.1598,124.1946,124.1075,124.1511,18361.0
2016-07-06 13:50:00,142.57,142.66,142.52,142.64,18524.0,124.1598,124.2382,124.1162,124.2207,18524.0
2016-07-06 13:55:00,142.64,142.68,142.49,142.5,14593.0,124.2207,124.2556,124.0901,124.0988,14593.0
2016-07-06 14:00:00,142.5,142.69,142.43,142.65,41590.0,124.0988,124.2643,124.0379,124.2294,41590.0
2016-07-06 14:05:00,142.65,142.77,142.54,142.66,31465.0,124.2294,124.3339,124.1336,124.2382,31465.0
2016-07-06 14:10:00,142.68,142.72,142.48,142.5,29754.0,124.2556,124.2904,124.0814,124.0988,29754.0
2016-07-06 14:15:00,142.51,142.59,142.35,142.59,31442.0,124.1075,124.1772,123.9682,124.1772,31442.0
2016-07-06 14:20:00,142.59,142.61,142.34,142.38,28319.0,124.1772,124.1946,123.9595,123.9943,28319.0
2016-07-06 14:25:00,142.39,142.47,142.38,142.42,19463.0,124.003,124.0727,123.9943,124.0291,19463.0
2016-07-06 14:30:00,142.41,142.54,142.41,142.49,20910.0,124.0204,124.1336,124.0204,124.0901,20910.0
2016-07-06 14:35:00,142.5,142.66,142.45,142.63,19535.0,124.0988,124.2382,124.0553,124.212,19535.0
2016-07-06 14:40:00,142.62,142.76,142.57,142.57,30898.0,124.2033,124.3252,124.1598,124.1598,30898.0
2016-07-06 14:45:00,142.59,142.63,142.48,142.53,18677.0,124.1772,124.212,124.0814,124.1249,18677.0
2016-07-06 14:50:00,142.52,142.69,142.49,142.68,18688.0,124.1162,124.2643,124.0901,124.2556,18688.0
2016-07-06 14:55:00,142.69,142.71,142.55,142.56,19817.0,124.2643,124.2817,124.1424,124.1511,19817.0
2016-07-06 15:00:00,142.57,142.6,142.43,142.5,32416.0,124.1598,124.1859,124.0379,124.0988,32416.0
2016-07-06 15:05:00,142.5,142.52,142.38,142.49,34319.0,124.0988,124.1162,123.9943,124.0901,34319.0
2016-07-06 15:10:00,142.5,142.5,142.33,142.34,35431.0,124.0988,124.0988,123.9508,123.9595,35431.0
2016-07-06 15:15:00,142.33,142.48,142.33,142.43,33974.0,123.9508,124.0814,123.9508,124.0379,33974.0
2016-07-06 15:20:00,142.43,142.43,142.24,142.24,28087.0,124.0379,124.0379,123.8724,123.8724,28087.0
2016-07-06 15:25:00,142.25,142.25,142.12,142.13,46355.0,123.8811,123.8811,123.7679,123.7766,46355.0
2016-07-06 15:30:00,142.12,142.32,142.11,142.29,48584.0,123.7679,123.9421,123.7592,123.9159,48584.0
2016-07-06 15:35:00,142.3,142.34,142.21,142.24,49754.0,123.9246,123.9595,123.8463,123.8724,49754.0
2016-07-06 15:40:00,142.24,142.33,142.24,142.31,51846.0,123.8724,123.9508,123.8724,123.9333,51846.0
2016-07-06 15:45:00,142.3,142.37,142.3,142.35,63539.0,123.9246,123.9856,123.9246,123.9682,63539.0
2016-07-06 15:50:00,142.35,142.43,142.27,142.43,75952.0,123.9682,124.0379,123.8985,124.0379,75952.0
2016-07-06 15:55:00,142.43,142.52,142.19,142.35,199555.0,124.0379,124.1162,123.8288,123.9682,199555.0
2016-07-07 09:30:00,142.37,142.66,141.77,142.0,63706.0,123.9856,124.2382,123.4631,123.6634,63706.0
2016-07-07 09:35:00,142.0,142.27,141.88,141.88,39749.0,123.6634,123.8985,123.5589,123.5589,39749.0
2016-07-07 09:40:00,141.89,142.04,141.7,141.95,31435.0,123.5676,123.6982,123.4021,123.6198,31435.0
2016-07-07 09:45:00,142.01,142.19,141.93,142.19,13320.0,123.6721,123.8288,123.6024,123.8288,13320.0
2016-07-07 09:50:00,142.16,142.16,141.95,141.96,18602.0,123.8027,123.8027,123.6198,123.6285,18602.0
2016-07-07 09:55:00,141.95,142.0,141.9,142.0,40440.0,123.6198,123.6634,123.5763,123.6634,40440.0
2016-07-07 10:00:00,142.0,142.09,141.99,142.07,22581.0,123.6634,123.7418,123.6547,123.7243,22581.0
2016-07-07 10:05:00,142.06,142.34,142.04,142.3,95450.0,123.7156,123.9595,123.6982,123.9246,95450.0
2016-07-07 10:10:00,142.33,142.33,142.18,142.19,21258.0,123.9508,123.9508,123.8201,123.8288,21258.0
2016-07-07 10:15:00,142.18,142.29,142.13,142.2,15742.0,123.8201,123.9159,123.7766,123.8376,15742.0
2016-07-07 10:20:00,142.21,142.41,142.18,142.36,16305.0,123.8463,124.0204,123.8201,123.9769,16305.0
2016-07-07 10:25:00,142.36,142.6,142.29,142.55,18862.0,123.9769,124.1859,123.9159,124.1424,18862.0
2016-07-07 10:30:00,142.56,142.59,142.45,142.49,19363.0,124.1511,124.1772,124.0553,124.0901,19363.0
2016-07-07 10:35:00,142.48,142.49,142.4,142.49,20982.0,124.0814,124.0901,124.0117,124.0901,20982.0
2016-07-07 10:40:00,142.49,142.54,142.4,142.42,16822.0,124.0901,124.1336,124.0117,124.0291,16822.0
2016-07-07 10:45:00,142.42,142.52,142.42,142.44,12826.0,124.0291,124.1162,124.0291,124.0466,12826.0
2016-07-07 10:50:00,142.45,142.52,142.42,142.52,20835.0,124.0553,124.1162,124.0291,124.1162,20835.0
2016-07-07 10:55:00,142.54,142.55,142.32,142.32,16475.0,124.1336,124.1424,123.9421,123.9421,16475.0
2016-07-07 11:00:00,142.32,142.42,142.23,142.27,17021.0,123.9421,124.0291,123.8637,123.8985,17021.0
2016-07-07 11:05:00,142.26,142.4,142.23,142.37,18807.0,123.8898,124.0117,123.8637,123.9856,18807.0
2016-07-07 11:10:00,142.35,142.47,142.34,142.4,22198.0,123.9682,124.0727,123.9595,124.0117,22198.0
2016-07-07 11:15:00,142.41,142.46,142.33,142.42,15957.0,124.0204,124.064,123.9508,124.0291,15957.0
2016-07-07 11:20:00,142.44,142.52,142.32,142.34,18342.0,124.0466,124.1162,123.9421,123.9595,18342.0
2016-07-07 11:25:00,142.33,142.5,142.31,142.43,9945.0,123.9508,124.0988,123.9333,124.0379,9945.0
2016-07-07 11:30:00,142.39,142.56,142.34,142.56,14188.0,124.003,124.1511,123.9595,124.1511,14188.0
2016-07-07 11:35:00,142.52,142.53,142.44,142.5,10167.0,124.1162,124.1249,124.0466,124.0988,10167.0
2016-07-07 11:40:00,142.5,142.63,142.49,142.56,8879.0,124.0988,124.212,124.0901,124.1511,8879.0
2016-07-07 11:45:00,142.57,142.58,142.44,142.52,12729.0,124.1598,124.1685,124.0466,124.1162,12729.0
2016-07-07 11:50:00,142.5,142.51,142.36,142.39,11018.0,124.0988,124.1075,123.9769,124.003,11018.0
2016-07-07 11:55:00,142.36,142.42,142.29,142.33,8928.0,123.9769,124.0291,123.9159,123.9508,8928.0
2016-07-07 12:00:00,142.32,142.35,142.22,142.27,15869.0,123.9421,123.9682,123.855,123.8985,15869.0
2016-07-07 12:05:00,142.25,142.35,142.18,142.18,14690.0,123.8811,123.9682,123.8201,123.8201,14690.0
2016-07-07 12:10:00,142.21,142.34,142.19,142.32,6350.0,123.8463,123.9595,123.8288,123.9421,6350.0
2016-07-07 12:15:00,142.31,142.32,142.24,142.27,7587.0,123.9333,123.9421,123.8724,123.8985,7587.0
2016-07-07 12:20:00,142.27,142.29,142.06,142.09,14958.0,123.8985,123.9159,123.7156,123.7418,14958.0
2016-07-07 12:25:00,142.09,142.23,142.05,142.22,10508.0,123.7418,123.8637,123.7069,123.855,10508.0
2016-07-07 12:30:00,142.22,142.3,142.09,142.09,21758.0,123.855,123.9246,123.7418,123.7418,21758.0
2016-07-07 12:35:00,142.11,142.11,141.41,141.53,49399.0,123.7592,123.7592,123.1496,123.2541,49399.0
2016-07-07 12:40:00,141.55,141.74,141.36,141.72,51148.0,123.2715,123.437,123.106,123.4195,51148.0
2016-07-07 12:45:00,141.65,141.72,141.47,141.66,22759.0,123.3586,123.4195,123.2018,123.3673,22759.0
2016-07-07 12:50:00,141.61,141.61,141.27,141.31,31230.0,123.3237,123.3237,123.0276,123.0625,31230.0
2016-07-07 12:55:00,141.3,141.5,141.25,141.38,30939.0,123.0538,123.2279,123.0102,123.1234,30939.0
2016-07-07 13:00:00,141.37,141.49,141.27,141.3,27653.0,123.1147,123.2192,123.0276,123.0538,27653.0
2016-07-07 13:05:00,141.28,141.36,141.14,141.18,26200.0,123.0364,123.106,122.9144,122.9493,26200.0
2016-07-07 13:10:00,141.17,141.3,141.11,141.25,18284.0,122.9406,123.0538,122.8883,123.0102,18284.0
2016-07-07 13:15:00,141.27,141.27,141.19,141.21,20178.0,123.0276,123.0276,122.958,122.9754,20178.0
2016-07-07 13:20:00,141.2,141.26,141.13,141.22,23168.0,122.9667,123.0189,122.9057,122.9841,23168.0
2016-07-07 13:25:00,141.21,141.52,141.21,141.37,25688.0,122.9754,123.2454,122.9754,123.1147,25688.0
2016-07-07 13:30:00,141.35,141.45,141.33,141.37,21353.0,123.0973,123.1844,123.0799,123.1147,21353.0
2016-07-07 13:35:00,141.35,141.44,141.27,141.42,25179.0,123.0973,123.1757,123.0276,123.1583,25179.0
2016-07-07 13:40:00,141.41,141.42,141.27,141.37,35585.0,123.1496,123.1583,123.0276,123.1147,35585.0
2016-07-07 13:45:00,141.35,141.42,141.26,141.28,15596.0,123.0973,123.1583,123.0189,123.0364,15596.0
2016-07-07 13:50:00,141.29,141.29,141.13,141.15,23066.0,123.0451,123.0451,122.9057,122.9231,23066.0
2016-07-07 13:55:00,141.2,141.34,141.16,141.27,23269.0,122.9667,123.0886,122.9318,123.0276,23269.0
2016-07-07 14:00:00,141.27,141.27,141.14,141.25,44735.0,123.0276,123.0276,122.9144,123.0102,44735.0
2016-07-07 14:05:00,141.25,141.29,140.94,140.94,38754.0,123.0102,123.0451,122.7403,122.7403,38754.0
2016-07-07 14:10:00,140.94,140.95,140.41,140.47,58151.0,122.7403,122.749,122.2787,122.3309,58151.0
2016-07-07 14:15:00,140.47,140.7,140.45,140.64,60473.0,122.3309,122.5312,122.3135,122.479,60473.0
2016-07-07 14:20:00,140.64,140.89,140.63,140.67,57752.0,122.479,122.6967,122.4703,122.5051,57752.0
2016-07-07 14:25:00,140.68,140.71,140.41,140.43,71506.0,122.5138,122.54,122.2787,122.2961,71506.0
2016-07-07 14:30:00,140.46,140.51,140.24,140.24,67036.0,122.3222,122.3658,122.1306,122.1306,67036.0
2016-07-07 14:35:00,140.25,140.5,140.21,140.28,50012.0,122.1394,122.3571,122.1045,122.1655,50012.0
2016-07-07 14:40:00,140.28,140.29,140.15,140.18,28506.0,122.1655,122.1742,122.0523,122.0784,28506.0
2016-07-07 14:45:00,140.19,140.22,140.06,140.11,45538.0,122.0871,122.1132,121.9739,122.0174,45538.0
2016-07-07 14:50:00,140.11,140.24,139.95,140.01,46383.0,122.0174,122.1306,121.8781,121.9303,46383.0
2016-07-07 14:55:00,140.01,140.25,139.97,140.23,79534.0,121.9303,122.1394,121.8955,122.1219,79534.0
2016-07-07 15:00:00,140.21,140.37,140.09,140.31,73197.0,122.1045,122.2439,122.0,122.1916,73197.0
2016-07-07 15:05:00,140.32,140.42,140.26,140.39,35926.0,122.2003,122.2874,122.1481,122.2613,35926.0
2016-07-07 15:10:00,140.41,140.51,140.24,140.49,77530.0,122.2787,122.3658,122.1306,122.3484,77530.0
2016-07-07 15:15:00,140.5,140.51,140.29,140.37,55945.0,122.3571,122.3658,122.1742,122.2439,55945.0
2016-07-07 15:20:00,140.37,140.43,140.27,140.32,43489.0,122.2439,122.2961,122.1568,122.2003,43489.0
2016-07-07 15:25:00,140.32,140.51,140.32,140.49,54088.0,122.2003,122.3658,122.2003,122.3484,54088.0
2016-07-07 15:30:00,140.49,140.52,140.28,140.51,81074.0,122.3484,122.3745,122.1655,122.3658,81074.0
2016-07-07 15:35:00,140.53,140.7,140.45,140.68,90620.0,122.3832,122.5312,122.3135,122.5138,90620.0
2016-07-07 15:40:00,140.69,140.74,140.58,140.67,79563.0,122.5225,122.5661,122.4267,122.5051,79563.0
2016-07-07 15:45:00,140.66,140.82,140.61,140.68,106505.0,122.4964,122.6358,122.4529,122.5138,106505.0
2016-07-07 15:50:00,140.68,140.74,140.59,140.74,100852.0,122.5138,122.5661,122.4355,122.5661,100852.0
2016-07-07 15:55:00,140.74,140.82,140.69,140.79,182178.0,122.5661,122.6358,122.5225,122.6096,182178.0
2016-07-08 09:30:00,141.7,141.78,140.8,140.99,58157.0,123.4021,123.4718,122.6183,122.7838,58157.0
2016-07-08 09:35:00,140.95,140.98,140.13,140.2,43522.0,122.749,122.7751,122.0349,122.0958,43522.0
2016-07-08 09:40:00,140.24,140.35,139.89,139.96,42258.0,122.1306,122.2264,121.8258,121.8868,42258.0
2016-07-08 09:45:00,139.94,140.15,139.85,139.9,51153.0,121.8694,122.0523,121.791,121.8346,51153.0
2016-07-08 09:50:00,139.92,140.01,139.87,139.9,48082.0,121.852,121.9303,121.8084,121.8346,48082.0
2016-07-08 09:55:00,139.9,139.93,139.54,139.65,97209.0,121.8346,121.8607,121.521,121.6168,97209.0
2016-07-08 10:00:00,139.71,139.8,139.63,139.8,54426.0,121.6691,121.7475,121.5994,121.7475,54426.0
2016-07-08 10:05:00,139.8,140.17,139.76,140.15,57720.0,121.7475,122.0697,121.7126,122.0523,57720.0
2016-07-08 10:10:00,140.16,140.37,140.08,140.33,55054.0,122.061,122.2439,121.9913,122.209,55054.0
2016-07-08 10:15:00,140.32,140.68,140.29,140.59,59283.0,122.2003,122.5138,122.1742,122.4355,59283.0
2016-07-08 10:20:00,140.62,140.74,140.39,140.61,46357.0,122.4616,122.5661,122.2613,122.4529,46357.0
2016-07-08 10:25:00,140.6,140.68,140.43,140.44,37209.0,122.4442,122.5138,122.2961,122.3048,37209.0
2016-07-08 10:30:00,140.45,140.53,140.39,140.47,36128.0,122.3135,122.3832,122.2613,122.3309,36128.0
2016-07-08 10:35:00,140.48,140.51,140.39,140.47,47889.0,122.3397,122.3658,122.2613,122.3309,47889.0
2016-07-08 10:40:00,140.47,140.61,140.42,140.55,44772.0,122.3309,122.4529,122.2874,122.4006,44772.0
2016-07-08 10:45:00,140.55,140.59,140.35,140.35,78574.0,122.4006,122.4355,122.2264,122.2264,78574.0
2016-07-08 10:50:00,140.36,140.45,140.28,140.35,20429.0,122.2352,122.3135,122.1655,122.2264,20429.0
2016-07-08 10:55:00,140.34,140.44,140.33,140.4,39833.0,122.2177,122.3048,122.209,122.27,39833.0
2016-07-08 11:00:00,140.4,140.73,140.36,140.72,46910.0,122.27,122.5574,122.2352,122.5487,46910.0
2016-07-08 11:05:00,140.71,140.88,140.68,140.79,30611.0,122.54,122.688,122.5138,122.6096,30611.0
2016-07-08 11:10:00,140.82,140.89,140.71,140.71,42735.0,122.6358,122.6967,122.54,122.54,42735.0
2016-07-08 11:15:00,140.71,140.71,140.56,140.7,45039.0,122.54,122.54,122.4093,122.5312,45039.0
2016-07-08 11:20:00,140.7,140.74,140.61,140.7,29278.0,122.5312,122.5661,122.4529,122.5312,29278.0
2016-07-08 11:25:00,140.7,140.83,140.61,140.8,37889.0,122.5312,122.6445,122.4529,122.6183,37889.0
2016-07-08 11:30:00,140.82,140.87,140.75,140.77,25920.0,122.6358,122.6793,122.5748,122.5922,25920.0
2016-07-08 11:35:00,140.77,140.78,140.56,140.57,55714.0,122.5922,122.6009,122.4093,122.418,55714.0
2016-07-08 11:40:00,140.57,140.59,140.44,140.47,34258.0,122.418,122.4355,122.3048,122.3309,34258.0
2016-07-08 11:45:00,140.49,140.68,140.49,140.6,21646.0,122.3484,122.5138,122.3484,122.4442,21646.0
2016-07-08 11:50:00,140.61,140.73,140.59,140.73,19263.0,122.4529,122.5574,122.4355,122.5574,19263.0
2016-07-08 11:55:00,140.74,140.85,140.74,140.82,21442.0,122.5661,122.6619,122.5661,122.6358,21442.0
2016-07-08 12:00:00,140.81,140.91,140.81,140.83,23247.0,122.627,122.7141,122.627,122.6445,23247.0
2016-07-08 12:05:00,140.87,140.88,140.78,140.8,19464.0,122.6793,122.688,122.6009,122.6183,19464.0
2016-07-08 12:10:00,140.8,140.89,140.79,140.82,19207.0,122.6183,122.6967,122.6096,122.6358,19207.0
2016-07-08 12:15:00,140.83,140.95,140.8,140.94,19053.0,122.6445,122.749,122.6183,122.7403,19053.0
2016-07-08 12:20:00,140.96,140.98,140.87,140.91,19518.0,122.7577,122.7751,122.6793,122.7141,19518.0
2016-07-08 12:25:00,140.89,141.0,140.87,140.94,22861.0,122.6967,122.7925,122.6793,122.7403,22861.0
2016-07-08 12:30:00,140.93,140.95,140.82,140.86,13262.0,122.7315,122.749,122.6358,122.6706,13262.0
2016-07-08 12:35:00,140.88,140.93,140.86,140.91,15084.0,122.688,122.7315,122.6706,122.7141,15084.0
2016-07-08 12:40:00,140.92,141.02,140.92,140.98,15097.0,122.7228,122.8099,122.7228,122.7751,15097.0
2016-07-08 12:45:00,140.98,141.02,140.88,140.89,12148.0,122.7751,122.8099,122.688,122.6967,12148.0
2016-07-08 12:50:00,140.89,140.93,140.87,140.88,13196.0,122.6967,122.7315,122.6793,122.688,13196.0
2016-07-08 12:55:00,140.87,140.94,140.87,140.92,21418.0,122.6793,122.7403,122.6793,122.7228,21418.0
2016-07-08 13:00:00,140.92,141.05,140.9,141.02,30864.0,122.7228,122.8361,122.7054,122.8099,30864.0
2016-07-08 13:05:00,141.02,141.03,140.93,140.96,13833.0,122.8099,122.8186,122.7315,122.7577,13833.0
2016-07-08 13:10:00,140.95,141.02,140.92,140.93,29382.0,122.749,122.8099,122.7228,122.7315,29382.0
2016-07-08 13:15:00,140.94,140.97,140.93,140.97,12406.0,122.7403,122.7664,122.7315,122.7664,12406.0
2016-07-08 13:20:00,140.97,141.13,140.97,141.11,13927.0,122.7664,122.9057,122.7664,122.8883,13927.0
2016-07-08 13:25:00,141.11,141.23,141.11,141.23,21902.0,122.8883,122.9928,122.8883,122.9928,21902.0
2016-07-08 13:30:00,141.23,141.24,141.13,141.16,13504.0,122.9928,123.0015,122.9057,122.9318,13504.0
2016-07-08 13:35:00,141.16,141.19,141.12,141.15,13545.0,122.9318,122.958,122.897,122.9231,13545.0
2016-07-08 13:40:00,141.15,141.29,141.15,141.16,16351.0,122.9231,123.0451,122.9231,122.9318,16351.0
2016-07-08 13:45:00,141.16,141.24,141.16,141.21,16120.0,122.9318,123.0015,122.9318,122.9754,16120.0
2016-07-08 13:50:00,141.21,141.22,141.14,141.19,10164.0,122.9754,122.9841,122.9144,122.958,10164.0
2016-07-08 13:55:00,141.2,141.27,141.18,141.26,17492.0,122.9667,123.0276,122.9493,123.0189,17492.0
2016-07-08 14:00:00,141.27,141.29,141.13,141.2,26354.0,123.0276,123.0451,122.9057,122.9667,26354.0
2016-07-08 14:05:00,141.19,141.24,141.18,141.22,21550.0,122.958,123.0015,122.9493,122.9841,21550.0
2016-07-08 14:10:00,141.19,141.29,141.17,141.22,19991.0,122.958,123.0451,122.9406,122.9841,19991.0
2016-07-08 14:15:00,141.22,141.36,141.2,141.35,23812.0,122.9841,123.106,122.9667,123.0973,23812.0
2016-07-08 14:20:00,141.36,141.46,141.34,141.44,21481.0,123.106,123.1931,123.0886,123.1757,21481.0
2016-07-08 14:25:00,141.43,141.47,141.4,141.45,19194.0,123.167,123.2018,123.1409,123.1844,19194.0
2016-07-08 14:30:00,141.44,141.46,141.32,141.42,30558.0,123.1757,123.1931,123.0712,123.1583,30558.0
2016-07-08 14:35:00,141.43,141.55,141.42,141.46,22854.0,123.167,123.2715,123.1583,123.1931,22854.0
2016-07-08 14:40:00,141.46,141.49,141.4,141.46,23798.0,123.1931,123.2192,123.1409,123.1931,23798.0
2016-07-08 14:45:00,141.46,141.46,141.28,141.38,28087.0,123.1931,123.1931,123.0364,123.1234,28087.0
2016-07-08 14:50:00,141.37,141.5,141.32,141.49,23496.0,123.1147,123.2279,123.0712,123.2192,23496.0
2016-07-08 14:55:00,141.47,141.53,141.41,141.41,23063.0,123.2018,123.2541,123.1496,123.1496,23063.0
2016-07-08 15:00:00,141.41,141.48,141.39,141.43,23601.0,123.1496,123.2105,123.1321,123.167,23601.0
2016-07-08 15:05:00,141.44,141.45,141.36,141.44,19499.0,123.1757,123.1844,123.106,123.1757,19499.0
2016-07-08 15:10:00,141.44,141.47,141.38,141.43,25387.0,123.1757,123.2018,123.1234,123.167,25387.0
2016-07-08 15:15:00,141.41,141.42,141.34,141.38,21297.0,123.1496,123.1583,123.0886,123.1234,21297.0
2016-07-08 15:20:00,141.38,141.41,141.33,141.35,29780.0,123.1234,123.1496,123.0799,123.0973,29780.0
2016-07-08 15:25:00,141.37,141.38,141.25,141.28,28632.0,123.1147,123.1234,123.0102,123.0364,28632.0
2016-07-08 15:30:00,141.28,141.31,141.25,141.25,38921.0,123.0364,123.0625,123.0102,123.0102,38921.0
2016-07-08 15:35:00,141.25,141.27,141.19,141.25,52501.0,123.0102,123.0276,122.958,123.0102,52501.0
2016-07-08 15:40:00,141.24,141.25,141.07,141.11,51516.0,123.0015,123.0102,122.8535,122.8883,51516.0
2016-07-08 15:45:00,141.11,141.23,141.11,141.21,66066.0,122.8883,122.9928,122.8883,122.9754,66066.0
2016-07-08 15:50:00,141.21,141.24,141.13,141.18,143283.0,122.9754,123.0015,122.9057,122.9493,143283.0
2016-07-08 15:55:00,141.18,141.35,141.18,141.21,210944.0,122.9493,123.0973,122.9493,122.9754,210944.0
2016-07-11 09:30:00,141.27,141.6,141.0,141.13,115626.0,123.0276,123.315,122.7925,122.9057,115626.0
2016-07-11 09:35:00,141.23,141.29,140.6,140.74,34103.0,122.9928,123.0451,122.4442,122.5661,34103.0
2016-07-11 09:40:00,140.68,140.97,140.55,140.55,40054.0,122.5138,122.7664,122.4006,122.4006,40054.0
2016-07-11 09:45:00,140.55,140.68,140.07,140.34,136125.0,122.4006,122.5138,121.9826,122.2177,136125.0
2016-07-11 09:50:00,140.36,140.65,140.01,140.4,89172.0,122.2352,122.4877,121.9303,122.27,89172.0
2016-07-11 09:55:00,140.43,140.74,140.12,140.43,44153.0,122.2961,122.5661,122.0261,122.2961,44153.0
2016-07-11 10:00:00,140.4,140.53,140.28,140.37,75424.0,122.27,122.3832,122.1655,122.2439,75424.0
2016-07-11 10:05:00,140.39,140.64,140.33,140.6,80047.0,122.2613,122.479,122.209,122.4442,80047.0
2016-07-11 10:10:00,140.61,140.99,140.61,140.97,46555.0,122.4529,122.7838,122.4529,122.7664,46555.0
2016-07-11 10:15:00,140.97,141.12,140.9,141.12,28074.0,122.7664,122.897,122.7054,122.897,28074.0
2016-07-11 10:20:00,141.1,141.13,140.79,140.84,32407.0,122.8796,122.9057,122.6096,122.6532,32407.0
2016-07-11 10:25:00,140.83,141.03,140.75,140.97,36963.0,122.6445,122.8186,122.5748,122.7664,36963.0
2016-07-11 10:30:00,140.98,141.06,140.86,140.97,13573.0,122.7751,122.8448,122.6706,122.7664,13573.0
2016-07-11 10:35:00,140.98,141.04,140.94,141.0,14840.0,122.7751,122.8273,122.7403,122.7925,14840.0
2016-07-11 10:40:00,140.99,141.15,140.99,141.08,27492.0,122.7838,122.9231,122.7838,122.8622,27492.0
2016-07-11 10:45:00,141.1,141.25,141.07,141.22,33360.0,122.8796,123.0102,122.8535,122.9841,33360.0
2016-07-11 10:50:00,141.2,141.22,140.86,140.89,43881.0,122.9667,122.9841,122.6706,122.6967,43881.0
2016-07-11 10:55:00,140.9,140.99,140.78,140.82,33599.0,122.7054,122.7838,122.6009,122.6358,33599.0
2016-07-11 11:00:00,140.8,140.93,140.79,140.88,51264.0,122.6183,122.7315,122.6096,122.688,51264.0
2016-07-11 11:05:00,140.9,141.01,140.84,140.87,54452.0,122.7054,122.8012,122.6532,122.6793,54452.0
2016-07-11 11:10:00,140.85,141.01,140.83,140.95,24927.0,122.6619,122.8012,122.6445,122.749,24927.0
2016-07-11 11:15:00,140.97,140.97,140.81,140.88,21789.0,122.7664,122.7664,122.627,122.688,21789.0
2016-07-11 11:20:00,140.87,140.88,140.75,140.78,26903.0,122.6793,122.688,122.5748,122.6009,26903.0
2016-07-11 11:25:00,140.77,140.99,140.77,140.97,33808.0,122.5922,122.7838,122.5922,122.7664,33808.0
2016-07-11 11:30:00,140.99,141.02,140.92,140.98,27046.0,122.7838,122.8099,122.7228,122.7751,27046.0
2016-07-11 11:35:00,140.98,141.07,140.95,140.97,39012.0,122.7751,122.8535,122.749,122.7664,39012.0
2016-07-11 11:40:00,140.97,141.04,140.96,140.96,32067.0,122.7664,122.8273,122.7577,122.7577,32067.0
2016-07-11 11:45:00,140.95,140.95,140.87,140.87,34821.0,122.749,122.749,122.6793,122.6793,34821.0
2016-07-11 11:50:00,140.86,140.92,140.79,140.91,18193.0,122.6706,122.7228,122.6096,122.7141,18193.0
2016-07-11 11:55:00,140.9,140.95,140.83,140.87,18810.0,122.7054,122.749,122.6445,122.6793,18810.0
2016-07-11 12:00:00,140.88,140.91,140.76,140.76,30819.0,122.688,122.7141,122.5835,122.5835,30819.0
2016-07-11 12:05:00,140.75,140.81,140.67,140.79,29700.0,122.5748,122.627,122.5051,122.6096,29700.0
2016-07-11 12:10:00,140.76,140.96,140.72,140.95,17684.0,122.5835,122.7577,122.5487,122.749,17684.0
2016-07-11 12:15:00,140.96,140.99,140.89,140.95,16058.0,122.7577,122.7838,122.6967,122.749,16058.0
2016-07-11 12:20:00,140.95,140.95,140.89,140.9,6376.0,122.749,122.749,122.6967,122.7054,6376.0
2016-07-11 12:25:00,140.9,140.93,140.86,140.89,17769.0,122.7054,122.7315,122.6706,122.6967,17769.0
2016-07-11 12:30:00,140.9,140.95,140.86,140.86,19428.0,122.7054,122.749,122.6706,122.6706,19428.0
2016-07-11 12:35:00,140.84,141.02,140.84,141.02,19598.0,122.6532,122.8099,122.6532,122.8099,19598.0
2016-07-11 12:40:00,141.01,141.1,140.95,141.1,34356.0,122.8012,122.8796,122.749,122.8796,34356.0
2016-07-11 12:45:00,141.1,141.15,141.02,141.02,15614.0,122.8796,122.9231,122.8099,122.8099,15614.0
2016-07-11 12:50:00,141.03,141.09,141.0,141.01,16490.0,122.8186,122.8709,122.7925,122.8012,16490.0
2016-07-11 12:55:00,141.02,141.04,140.99,141.0,32125.0,122.8099,122.8273,122.7838,122.7925,32125.0
2016-07-11 13:00:00,141.01,141.02,140.86,140.86,24685.0,122.8012,122.8099,122.6706,122.6706,24685.0
2016-07-11 13:05:00,140.86,140.86,140.76,140.79,31392.0,122.6706,122.6706,122.5835,122.6096,31392.0
2016-07-11 13:10:00,140.79,140.83,140.75,140.77,18488.0,122.6096,122.6445,122.5748,122.5922,18488.0
2016-07-11 13:15:00,140.76,140.83,140.75,140.79,14832.0,122.5835,122.6445,122.5748,122.6096,14832.0
2016-07-11 13:20:00,140.79,140.86,140.74,140.77,16298.0,122.6096,122.6706,122.5661,122.5922,16298.0
2016-07-11 13:25:00,140.76,140.78,140.71,140.76,12697.0,122.5835,122.6009,122.54,122.5835,12697.0
2016-07-11 13:30:00,140.76,140.86,140.75,140.85,19007.0,122.5835,122.6706,122.5748,122.6619,19007.0
2016-07-11 13:35:00,140.86,140.87,140.79,140.81,14565.0,122.6706,122.6793,122.6096,122.627,14565.0
2016-07-11 13:40:00,140.81,140.92,140.77,140.88,18868.0,122.627,122.7228,122.5922,122.688,18868.0
2016-07-11 13:45:00,140.89,140.94,140.84,140.93,14682.0,122.6967,122.7403,122.6532,122.7315,14682.0
2016-07-11 13:50:00,140.92,140.93,140.86,140.86,17566.0,122.7228,122.7315,122.6706,122.6706,17566.0
2016-07-11 13:55:00,140.84,140.84,140.71,140.71,22710.0,122.6532,122.6532,122.54,122.54,22710.0
2016-07-11 14:00:00,140.71,140.72,140.65,140.68,45015.0,122.54,122.5487,122.4877,122.5138,45015.0
2016-07-11 14:05:00,140.68,140.8,140.65,140.76,40615.0,122.5138,122.6183,122.4877,122.5835,40615.0
2016-07-11 14:10:00,140.75,140.75,140.67,140.74,30751.0,122.5748,122.5748,122.5051,122.5661,30751.0
2016-07-11 14:15:00,140.75,140.79,140.67,140.67,16860.0,122.5748,122.6096,122.5051,122.5051,16860.0
2016-07-11 14:20:00,140.68,140.73,140.65,140.68,31573.0,122.5138,122.5574,122.4877,122.5138,31573.0
2016-07-11 14:25:00,140.68,140.69,140.6,140.61,31047.0,122.5138,122.5225,122.4442,122.4529,31047.0
2016-07-11 14:30:00,140.62,140.78,140.59,140.75,39279.0,122.4616,122.6009,122.4355,122.5748,39279.0
2016-07-11 14:35:00,140.75,140.76,140.68,140.69,29932.0,122.5748,122.5835,122.5138,122.5225,29932.0
2016-07-11 14:40:00,140.69,140.75,140.69,140.72,23547.0,122.5225,122.5748,122.5225,122.5487,23547.0
2016-07-11 14:45:00,140.71,140.76,140.67,140.76,29821.0,122.54,122.5835,122.5051,122.5835,29821.0
2016-07-11 14:50:00,140.76,140.89,140.76,140.88,21723.0,122.5835,122.6967,122.5835,122.688,21723.0
2016-07-11 14:55:00,140.88,140.91,140.79,140.79,33469.0,122.688,122.7141,122.6096,122.6096,33469.0
2016-07-11 15:00:00,140.8,140.83,140.76,140.83,40145.0,122.6183,122.6445,122.5835,122.6445,40145.0
2016-07-11 15:05:00,140.83,140.89,140.7,140.7,41919.0,122.6445,122.6967,122.5312,122.5312,41919.0
2016-07-11 15:10:00,140.69,140.69,140.3,140.33,93200.0,122.5225,122.5225,122.1829,122.209,93200.0
2016-07-11 15:15:00,140.33,140.51,140.31,140.41,57009.0,122.209,122.3658,122.1916,122.2787,57009.0
2016-07-11 15:20:00,140.42,140.54,140.41,140.53,58790.0,122.2874,122.3919,122.2787,122.3832,58790.0
2016-07-11 15:25:00,140.54,140.64,140.5,140.57,111466.0,122.3919,122.479,122.3571,122.418,111466.0
2016-07-11 15:30:00,140.55,140.72,140.53,140.65,87318.0,122.4006,122.5487,122.3832,122.4877,87318.0
2016-07-11 15:35:00,140.64,140.66,140.37,140.37,78001.0,122.479,122.4964,122.2439,122.2439,78001.0
2016-07-11 15:40:00,140.38,140.42,140.32,140.38,61265.0,122.2526,122.2874,122.2003,122.2526,61265.0
2016-07-11 15:45:00,140.39,140.42,140.25,140.29,79853.0,122.2613,122.2874,122.1394,122.1742,79853.0
2016-07-11 15:50:00,140.29,140.43,140.27,140.43,71090.0,122.1742,122.2961,122.1568,122.2961,71090.0
2016-07-11 15:55:00,140.42,140.43,140.26,140.31,136239.0,122.2874,122.2961,122.1481,122.1916,136239.0
2016-07-12 09:30:00,140.89,140.95,140.39,140.5,108911.0,122.6967,122.749,122.2613,122.3571,108911.0
2016-07-12 09:35:00,140.5,140.79,140.49,140.73,53466.0,122.3571,122.6096,122.3484,122.5574,53466.0
2016-07-12 09:40:00,140.72,140.88,140.6,140.65,72733.0,122.5487,122.688,122.4442,122.4877,72733.0
2016-07-12 09:45:00,140.61,140.71,140.46,140.54,103480.0,122.4529,122.54,122.3222,122.3919,103480.0
2016-07-12 09:50:00,140.54,140.54,140.35,140.42,38798.0,122.3919,122.3919,122.2264,122.2874,38798.0
2016-07-12 09:55:00,140.42,140.43,140.22,140.23,58437.0,122.2874,122.2961,122.1132,122.1219,58437.0
2016-07-12 10:00:00,140.23,140.6,140.22,140.59,62994.0,122.1219,122.4442,122.1132,122.4355,62994.0
2016-07-12 10:05:00,140.58,140.69,140.57,140.62,38631.0,122.4267,122.5225,122.418,122.4616,38631.0
2016-07-12 10:10:00,140.63,140.81,140.61,140.81,51469.0,122.4703,122.627,122.4529,122.627,51469.0
2016-07-12 10:15:00,140.8,140.86,140.61,140.66,35904.0,122.6183,122.6706,122.4529,122.4964,35904.0
2016-07-12 10:20:00,140.68,140.68,140.5,140.51,24289.0,122.5138,122.5138,122.3571,122.3658,24289.0
2016-07-12 10:25:00,140.5,140.53,140.19,140.22,57808.0,122.3571,122.3832,122.0871,122.1132,57808.0
2016-07-12 10:30:00,140.22,140.32,140.2,140.28,42028.0,122.1132,122.2003,122.0958,122.1655,42028.0
2016-07-12 10:35:00,140.28,140.28,140.12,140.27,35401.0,122.1655,122.1655,122.0261,122.1568,35401.0
2016-07-12 10:40:00,140.3,140.39,140.29,140.3,27663.0,122.1829,122.2613,122.1742,122.1829,27663.0
2016-07-12 10:45:00,140.31,140.36,140.24,140.24,25324.0,122.1916,122.2352,122.1306,122.1306,25324.0
2016-07-12 10:50:00,140.24,140.24,140.18,140.19,31113.0,122.1306,122.1306,122.0784,122.0871,31113.0
2016-07-12 10:55:00,140.19,140.2,140.03,140.08,35142.0,122.0871,122.0958,121.9478,121.9913,35142.0
2016-07-12 11:00:00,140.08,140.14,139.97,140.03,26465.0,121.9913,122.0436,121.8955,121.9478,26465.0
2016-07-12 11:05:00,140.03,140.06,139.98,139.99,21708.0,121.9478,121.9739,121.9042,121.9129,21708.0
2016-07-12 11:10:00,140.0,140.02,139.97,139.99,22781.0,121.9216,121.9391,121.8955,121.9129,22781.0
2016-07-12 11:15:00,139.98,140.15,139.98,140.14,22715.0,121.9042,122.0523,121.9042,122.0436,22715.0
2016-07-12 11:20:00,140.15,140.22,140.1,140.12,23723.0,122.0523,122.1132,122.0087,122.0261,23723.0
2016-07-12 11:25:00,140.14,140.29,140.11,140.27,25325.0,122.0436,122.1742,122.0174,122.1568,25325.0
2016-07-12 11:30:00,140.27,140.38,140.25,140.36,17289.0,122.1568,122.2526,122.1394,122.2352,17289.0
2016-07-12 11:35:00,140.36,140.45,140.36,140.42,20071.0,122.2352,122.3135,122.2352,122.2874,20071.0
2016-07-12 11:40:00,140.42,140.44,140.32,140.34,28630.0,122.2874,122.3048,122.2003,122.2177,28630.0
2016-07-12 11:45:00,140.34,140.35,140.27,140.35,30667.0,122.2177,122.2264,122.1568,122.2264,30667.0
2016-07-12 11:50:00,140.36,140.43,140.15,140.15,24400.0,122.2352,122.2961,122.0523,122.0523,24400.0
2016-07-12 11:55:00,140.15,140.2,140.1,140.1,28062.0,122.0523,122.0958,122.0087,122.0087,28062.0
2016-07-12 12:00:00,140.09,140.16,140.01,140.16,59054.0,122.0,122.061,121.9303,122.061,59054.0
2016-07-12 12:05:00,140.15,140.19,140.12,140.13,33103.0,122.0523,122.0871,122.0261,122.0349,33103.0
2016-07-12 12:10:00,140.14,140.24,140.12,140.22,21385.0,122.0436,122.1306,122.0261,122.1132,21385.0
2016-07-12 12:15:00,140.23,140.52,140.23,140.43,31391.0,122.1219,122.3745,122.1219,122.2961,31391.0
2016-07-12 12:20:00,140.42,140.62,140.37,140.58,30864.0,122.2874,122.4616,122.2439,122.4267,30864.0
2016-07-12 12:25:00,140.59,140.6,140.51,140.59,22114.0,122.4355,122.4442,122.3658,122.4355,22114.0
2016-07-12 12:30:00,140.59,140.69,140.53,140.55,20972.0,122.4355,122.5225,122.3832,122.4006,20972.0
2016-07-12 12:35:00,140.56,140.61,140.5,140.58,26068.0,122.4093,122.4529,122.3571,122.4267,26068.0
2016-07-12 12:40:00,140.6,140.6,140.43,140.45,10283.0,122.4442,122.4442,122.2961,122.3135,10283.0
2016-07-12 12:45:00,140.44,140.46,140.24,140.24,23374.0,122.3048,122.3222,122.1306,122.1306,23374.0
2016-07-12 12:50:00,140.25,140.29,140.23,140.27,19949.0,122.1394,122.1742,122.1219,122.1568,19949.0
2016-07-12 12:55:00,140.27,140.3,140.22,140.25,26073.0,122.1568,122.1829,122.1132,122.1394,26073.0
2016-07-12 13:00:00,140.24,140.37,140.23,140.34,23650.0,122.1306,122.2439,122.1219,122.2177,23650.0
2016-07-12 13:05:00,140.32,140.41,140.22,140.22,13264.0,122.2003,122.2787,122.1132,122.1132,13264.0
2016-07-12 13:10:00,140.21,140.21,140.13,140.19,23049.0,122.1045,122.1045,122.0349,122.0871,23049.0
2016-07-12 13:15:00,140.19,140.19,140.07,140.12,17414.0,122.0871,122.0871,121.9826,122.0261,17414.0
2016-07-12 13:20:00,140.12,140.13,140.02,140.02,22824.0,122.0261,122.0349,121.9391,121.9391,22824.0
2016-07-12 13:25:00,140.03,140.07,140.0,140.06,28780.0,121.9478,121.9826,121.9216,121.9739,28780.0
2016-07-12 13:30:00,140.06,140.1,139.95,139.97,57291.0,121.9739,122.0087,121.8781,121.8955,57291.0
2016-07-12 13:35:00,139.98,139.99,139.8,139.82,30806.0,121.9042,121.9129,121.7475,121.7649,30806.0
2016-07-12 13:40:00,139.8,139.95,139.8,139.82,42708.0,121.7475,121.8781,121.7475,121.7649,42708.0
2016-07-12 13:45:00,139.82,139.86,139.55,139.55,90303.0,121.7649,121.7997,121.5297,121.5297,90303.0
2016-07-12 13:50:00,139.56,139.63,139.4,139.4,100005.0,121.5385,121.5994,121.3991,121.3991,100005.0
2016-07-12 13:55:00,139.39,139.68,139.37,139.59,78133.0,121.3904,121.643,121.373,121.5646,78133.0
2016-07-12 14:00:00,139.59,139.65,139.5,139.61,53392.0,121.5646,121.6168,121.4862,121.582,53392.0
2016-07-12 14:05:00,139.61,139.66,139.54,139.6,39306.0,121.582,121.6255,121.521,121.5733,39306.0
2016-07-12 14:10:00,139.59,139.89,139.59,139.82,35786.0,121.5646,121.8258,121.5646,121.7649,35786.0
2016-07-12 14:15:00,139.82,139.93,139.81,139.89,32819.0,121.7649,121.8607,121.7562,121.8258,32819.0
2016-07-12 14:20:00,139.89,139.95,139.72,139.76,36252.0,121.8258,121.8781,121.6778,121.7126,36252.0
2016-07-12 14:25:00,139.76,139.85,139.73,139.78,28209.0,121.7126,121.791,121.6865,121.73,28209.0
2016-07-12 14:30:00,139.77,139.85,139.72,139.72,38028.0,121.7213,121.791,121.6778,121.6778,38028.0
2016-07-12 14:35:00,139.71,139.76,139.65,139.71,44197.0,121.6691,121.7126,121.6168,121.6691,44197.0
2016-07-12 14:40:00,139.7,139.81,139.66,139.68,44439.0,121.6604,121.7562,121.6255,121.643,44439.0
2016-07-12 14:45:00,139.67,139.7,139.6,139.61,27902.0,121.6343,121.6604,121.5733,121.582,27902.0
2016-07-12 14:50:00,139.6,139.7,139.58,139.7,51211.0,121.5733,121.6604,121.5559,121.6604,51211.0
2016-07-12 14:55:00,139.7,139.76,139.66,139.69,51678.0,121.6604,121.7126,121.6255,121.6517,51678.0
2016-07-12 15:00:00,139.7,139.88,139.69,139.8,48082.0,121.6604,121.8171,121.6517,121.7475,48082.0
2016-07-12 15:05:00,139.79,139.8,139.73,139.79,45849.0,121.7388,121.7475,121.6865,121.7388,45849.0
2016-07-12 15:10:00,139.79,139.85,139.76,139.79,32501.0,121.7388,121.791,121.7126,121.7388,32501.0
2016-07-12 15:15:00,139.8,139.92,139.78,139.9,37302.0,121.7475,121.852,121.73,121.8346,37302.0
2016-07-12 15:20:00,139.9,139.91,139.85,139.9,42582.0,121.8346,121.8433,121.791,121.8346,42582.0
2016-07-12 15:25:00,139.89,139.95,139.73,139.78,63883.0,121.8258,121.8781,121.6865,121.73,63883.0
2016-07-12 15:30:00,139.77,139.79,139.74,139.77,50947.0,121.7213,121.7388,121.6952,121.7213,50947.0
2016-07-12 15:35:00,139.77,139.88,139.76,139.81,50157.0,121.7213,121.8171,121.7126,121.7562,50157.0
2016-07-12 15:40:00,139.81,139.88,139.75,139.75,53589.0,121.7562,121.8171,121.7039,121.7039,53589.0
2016-07-12 15:45:00,139.74,139.88,139.73,139.82,55505.0,121.6952,121.8171,121.6865,121.7649,55505.0
2016-07-12 15:50:00,139.81,139.82,139.7,139.78,97322.0,121.7562,121.7649,121.6604,121.73,97322.0
2016-07-12 15:55:00,139.78,139.92,139.78,139.86,203227.0,121.73,121.852,121.73,121.7997,203227.0
2016-07-13 09:30:00,140.75,141.0,140.27,140.36,84729.0,122.5748,122.7925,122.1568,122.2352,84729.0
2016-07-13 09:35:00,140.36,140.86,140.35,140.86,79756.0,122.2352,122.6706,122.2264,122.6706,79756.0
2016-07-13 09:40:00,140.89,140.91,140.61,140.71,52043.0,122.6967,122.7141,122.4529,122.54,52043.0
2016-07-13 09:45:00,140.71,140.75,140.34,140.35,42473.0,122.54,122.5748,122.2177,122.2264,42473.0
2016-07-13 09:50:00,140.37,140.45,140.1,140.2,35548.0,122.2439,122.3135,122.0087,122.0958,35548.0
2016-07-13 09:55:00,140.2,140.22,139.95,139.99,75944.0,122.0958,122.1132,121.8781,121.9129,75944.0
2016-07-13 10:00:00,139.96,140.24,139.92,140.21,72717.0,121.8868,122.1306,121.852,122.1045,72717.0
2016-07-13 10:05:00,140.22,140.37,140.18,140.18,37823.0,122.1132,122.2439,122.0784,122.0784,37823.0
2016-07-13 10:10:00,140.19,140.28,140.15,140.22,43204.0,122.0871,122.1655,122.0523,122.1132,43204.0
2016-07-13 10:15:00,140.2,140.42,140.14,140.32,62064.0,122.0958,122.2874,122.0436,122.2003,62064.0
2016-07-13 10:20:00,140.31,140.33,140.22,140.27,35892.0,122.1916,122.209,122.1132,122.1568,35892.0
2016-07-13 10:25:00,140.29,140.29,140.21,140.27,41479.0,122.1742,122.1742,122.1045,122.1568,41479.0
2016-07-13 10:30:00,140.3,140.64,140.24,140.61,44479.0,122.1829,122.479,122.1306,122.4529,44479.0
2016-07-13 10:35:00,140.61,140.77,140.58,140.69,26960.0,122.4529,122.5922,122.4267,122.5225,26960.0
2016-07-13 10:40:00,140.71,140.74,140.57,140.73,26848.0,122.54,122.5661,122.418,122.5574,26848.0
2016-07-13 10:45:00,140.72,140.74,140.68,140.72,43931.0,122.5487,122.5661,122.5138,122.5487,43931.0
2016-07-13 10:50:00,140.71,140.94,140.71,140.86,39016.0,122.54,122.7403,122.54,122.6706,39016.0
2016-07-13 10:55:00,140.88,140.99,140.87,140.95,15770.0,122.688,122.7838,122.6793,122.749,15770.0
2016-07-13 11:00:00,140.95,140.99,140.86,140.93,24945.0,122.749,122.7838,122.6706,122.7315,24945.0
2016-07-13 11:05:00,140.93,140.95,140.72,140.95,44245.0,122.7315,122.749,122.5487,122.749,44245.0
2016-07-13 11:10:00,140.95,141.06,140.93,141.02,18777.0,122.749,122.8448,122.7315,122.8099,18777.0
2016-07-13 11:15:00,141.02,141.24,141.01,141.21,31356.0,122.8099,123.0015,122.8012,122.9754,31356.0
2016-07-13 11:20:00,141.22,141.31,141.16,141.18,17558.0,122.9841,123.0625,122.9318,122.9493,17558.0
2016-07-13 11:25:00,141.21,141.3,141.18,141.23,26573.0,122.9754,123.0538,122.9493,122.9928,26573.0
2016-07-13 11:30:00,141.22,141.24,141.13,141.18,30372.0,122.9841,123.0015,122.9057,122.9493,30372.0
2016-07-13 11:35:00,141.2,141.25,141.14,141.15,20550.0,122.9667,123.0102,122.9144,122.9231,20550.0
2016-07-13 11:40:00,141.15,141.2,141.12,141.15,14215.0,122.9231,122.9667,122.897,122.9231,14215.0
2016-07-13 11:45:00,141.14,141.14,141.03,141.06,15412.0,122.9144,122.9144,122.8186,122.8448,15412.0
2016-07-13 11:50:00,141.05,141.14,141.01,141.08,18791.0,122.8361,122.9144,122.8012,122.8622,18791.0
2016-07-13 11:55:00,141.09,141.15,141.03,141.12,39078.0,122.8709,122.9231,122.8186,122.897,39078.0
2016-07-13 12:00:00,141.1,141.16,141.06,141.07,27581.0,122.8796,122.9318,122.8448,122.8535,27581.0
2016-07-13 12:05:00,141.07,141.12,141.06,141.09,14480.0,122.8535,122.897,122.8448,122.8709,14480.0
2016-07-13 12:10:00,141.09,141.23,141.09,141.23,11402.0,122.8709,122.9928,122.8709,122.9928,11402.0
2016-07-13 12:15:00,141.22,141.28,141.2,141.24,16764.0,122.9841,123.0364,122.9667,123.0015,16764.0
2016-07-13 12:20:00,141.24,141.28,141.16,141.16,21628.0,123.0015,123.0364,122.9318,122.9318,21628.0
2016-07-13 12:25:00,141.17,141.23,141.13,141.17,16281.0,122.9406,122.9928,122.9057,122.9406,16281.0
2016-07-13 12:30:00,141.15,141.28,141.15,141.27,18821.0,122.9231,123.0364,122.9231,123.0276,18821.0
2016-07-13 12:35:00,141.27,141.29,141.2,141.27,19192.0,123.0276,123.0451,122.9667,123.0276,19192.0
2016-07-13 12:40:00,141.26,141.28,141.15,141.2,20858.0,123.0189,123.0364,122.9231,122.9667,20858.0
2016-07-13 12:45:00,141.2,141.21,141.02,141.06,12749.0,122.9667,122.9754,122.8099,122.8448,12749.0
2016-07-13 12:50:00,141.08,141.08,140.92,140.97,11334.0,122.8622,122.8622,122.7228,122.7664,11334.0
2016-07-13 12:55:00,140.97,140.97,140.87,140.88,9437.0,122.7664,122.7664,122.6793,122.688,9437.0
2016-07-13 13:00:00,140.89,141.09,140.87,141.09,16613.0,122.6967,122.8709,122.6793,122.8709,16613.0
2016-07-13 13:05:00,141.09,141.17,141.06,141.1,26406.0,122.8709,122.9406,122.8448,122.8796,26406.0
2016-07-13 13:10:00,141.09,141.11,140.98,141.01,15636.0,122.8709,122.8883,122.7751,122.8012,15636.0
2016-07-13 13:15:00,141.0,141.02,140.95,140.98,14221.0,122.7925,122.8099,122.749,122.7751,14221.0
2016-07-13 13:20:00,140.96,141.02,140.89,140.91,22874.0,122.7577,122.8099,122.6967,122.7141,22874.0
2016-07-13 13:25:00,140.91,141.05,140.84,140.98,51246.0,122.7141,122.8361,122.6532,122.7751,51246.0
2016-07-13 13:30:00,140.99,140.99,140.75,140.85,21214.0,122.7838,122.7838,122.5748,122.6619,21214.0
2016-07-13 13:35:00,140.82,140.82,140.72,140.72,20029.0,122.6358,122.6358,122.5487,122.5487,20029.0
2016-07-13 13:40:00,140.71,140.79,140.62,140.64,22884.0,122.54,122.6096,122.4616,122.479,22884.0
2016-07-13 13:45:00,140.65,140.76,140.63,140.7,18327.0,122.4877,122.5835,122.4703,122.5312,18327.0
2016-07-13 13:50:00,140.69,140.7,140.53,140.57,23527.0,122.5225,122.5312,122.3832,122.418,23527.0
2016-07-13 13:55:00,140.57,140.64,140.55,140.55,8537.0,122.418,122.479,122.4006,122.4006,8537.0
2016-07-13 14:00:00,140.55,140.67,140.5,140.65,15983.0,122.4006,122.5051,122.3571,122.4877,15983.0
2016-07-13 14:05:00,140.67,140.84,140.65,140.84,26379.0,122.5051,122.6532,122.4877,122.6532,26379.0
2016-07-13 14:10:00,140.84,141.02,140.84,140.99,17993.0,122.6532,122.8099,122.6532,122.7838,17993.0
2016-07-13 14:15:00,141.03,141.07,140.97,141.07,30835.0,122.8186,122.8535,122.7664,122.8535,30835.0
2016-07-13 14:20:00,141.08,141.1,140.98,141.07,24782.0,122.8622,122.8796,122.7751,122.8535,24782.0
2016-07-13 14:25:00,141.06,141.2,141.06,141.19,22203.0,122.8448,122.9667,122.8448,122.958,22203.0
2016-07-13 14:30:00,141.2,141.26,141.17,141.19,26429.0,122.9667,123.0189,122.9406,122.958,26429.0
2016-07-13 14:35:00,141.18,141.23,141.12,141.12,22127.0,122.9493,122.9928,122.897,122.897,22127.0
2016-07-13 14:40:00,141.13,141.19,141.04,141.19,29395.0,122.9057,122.958,122.8273,122.958,29395.0
2016-07-13 14:45:00,141.18,141.21,141.12,141.21,16432.0,122.9493,122.9754,122.897,122.9754,16432.0
2016-07-13 14:50:00,141.22,141.24,141.1,141.23,16099.0,122.9841,123.0015,122.8796,122.9928,16099.0
2016-07-13 14:55:00,141.21,141.32,141.21,141.31,19538.0,122.9754,123.0712,122.9754,123.0625,19538.0
2016-07-13 15:00:00,141.31,141.47,141.3,141.46,32914.0,123.0625,123.2018,123.0538,123.1931,32914.0
2016-07-13 15:05:00,141.45,141.54,141.39,141.47,31785.0,123.1844,123.2628,123.1321,123.2018,31785.0
2016-07-13 15:10:00,141.47,141.54,141.37,141.38,36969.0,123.2018,123.2628,123.1147,123.1234,36969.0
2016-07-13 15:15:00,141.4,141.41,141.32,141.4,27385.0,123.1409,123.1496,123.0712,123.1409,27385.0
2016-07-13 15:20:00,141.4,141.5,141.38,141.5,41808.0,123.1409,123.2279,123.1234,123.2279,41808.0
2016-07-13 15:25:00,141.49,141.53,141.41,141.43,30728.0,123.2192,123.2541,123.1496,123.167,30728.0
2016-07-13 15:30:00,141.44,141.55,141.43,141.51,37872.0,123.1757,123.2715,123.167,123.2367,37872.0
2016-07-13 15:35:00,141.51,141.54,141.44,141.49,44644.0,123.2367,123.2628,123.1757,123.2192,44644.0
2016-07-13 15:40:00,141.49,141.57,141.44,141.55,51410.0,123.2192,123.2889,123.1757,123.2715,51410.0
2016-07-13 15:45:00,141.57,141.59,141.34,141.35,63187.0,123.2889,123.3063,123.0886,123.0973,63187.0
2016-07-13 15:50:00,141.34,141.39,141.33,141.34,74583.0,123.0886,123.1321,123.0799,123.0886,74583.0
2016-07-13 15:55:00,141.34,141.49,141.34,141.43,148337.0,123.0886,123.2192,123.0886,123.167,148337.0
2016-07-14 09:30:00,142.34,142.85,141.64,141.67,78800.0,123.9595,124.4036,123.3499,123.376,78800.0
2016-07-14 09:35:00,141.65,141.92,141.46,141.81,29898.0,123.3586,123.5937,123.1931,123.4979,29898.0
2016-07-14 09:40:00,141.81,141.83,141.63,141.82,40207.0,123.4979,123.5153,123.3412,123.5066,40207.0
2016-07-14 09:45:00,141.79,141.88,141.66,141.81,37424.0,123.4805,123.5589,123.3673,123.4979,37424.0
2016-07-14 09:50:00,141.82,141.99,141.74,141.78,37227.0,123.5066,123.6547,123.437,123.4718,37227.0
2016-07-14 09:55:00,141.78,141.85,141.63,141.77,42248.0,123.4718,123.5327,123.3412,123.4631,42248.0
2016-07-14 10:00:00,141.77,141.9,141.76,141.81,37234.0,123.4631,123.5763,123.4544,123.4979,37234.0
2016-07-14 10:05:00,141.83,141.95,141.78,141.94,44585.0,123.5153,123.6198,123.4718,123.6111,44585.0
2016-07-14 10:10:00,141.96,142.14,141.92,141.97,42091.0,123.6285,123.7853,123.5937,123.6373,42091.0
2016-07-14 10:15:00,142.0,142.06,141.85,141.94,36898.0,123.6634,123.7156,123.5327,123.6111,36898.0
2016-07-14 10:20:00,141.9,141.98,141.8,141.8,32285.0,123.5763,123.646,123.4892,123.4892,32285.0
2016-07-14 10:25:00,141.81,141.84,141.4,141.51,44090.0,123.4979,123.524,123.1409,123.2367,44090.0
2016-07-14 10:30:00,141.5,141.55,141.47,141.53,25781.0,123.2279,123.2715,123.2018,123.2541,25781.0
2016-07-14 10:35:00,141.53,141.67,141.51,141.58,21509.0,123.2541,123.376,123.2367,123.2976,21509.0
2016-07-14 10:40:00,141.57,141.59,141.37,141.38,26970.0,123.2889,123.3063,123.1147,123.1234,26970.0
2016-07-14 10:45:00,141.39,141.42,141.34,141.39,25098.0,123.1321,123.1583,123.0886,123.1321,25098.0
2016-07-14 10:50:00,141.38,141.38,141.12,141.2,39755.0,123.1234,123.1234,122.897,122.9667,39755.0
2016-07-14 10:55:00,141.19,141.31,141.19,141.21,21473.0,122.958,123.0625,122.958,122.9754,21473.0
2016-07-14 11:00:00,141.18,141.32,141.18,141.31,32048.0,122.9493,123.0712,122.9493,123.0625,32048.0
2016-07-14 11:05:00,141.31,141.56,141.31,141.53,20155.0,123.0625,123.2802,123.0625,123.2541,20155.0
2016-07-14 11:10:00,141.54,141.61,141.37,141.41,34931.0,123.2628,123.3237,123.1147,123.1496,34931.0
2016-07-14 11:15:00,141.4,141.41,141.32,141.35,15836.0,123.1409,123.1496,123.0712,123.0973,15836.0
2016-07-14 11:20:00,141.35,141.46,141.34,141.4,18167.0,123.0973,123.1931,123.0886,123.1409,18167.0
2016-07-14 11:25:00,141.37,141.4,141.28,141.32,31642.0,123.1147,123.1409,123.0364,123.0712,31642.0
2016-07-14 11:30:00,141.32,141.38,141.27,141.38,16737.0,123.0712,123.1234,123.0276,123.1234,16737.0
2016-07-14 11:35:00,141.36,141.4,141.25,141.28,15290.0,123.106,123.1409,123.0102,123.0364,15290.0
2016-07-14 11:40:00,141.27,141.35,141.23,141.25,27063.0,123.0276,123.0973,122.9928,123.0102,27063.0
2016-07-14 11:45:00,141.23,141.3,141.21,141.29,11466.0,122.9928,123.0538,122.9754,123.0451,11466.0
2016-07-14 11:50:00,141.27,141.34,141.24,141.27,18092.0,123.0276,123.0886,123.0015,123.0276,18092.0
2016-07-14 11:55:00,141.26,141.27,141.21,141.25,9490.0,123.0189,123.0276,122.9754,123.0102,9490.0
2016-07-14 12:00:00,141.23,141.33,141.23,141.27,13848.0,122.9928,123.0799,122.9928,123.0276,13848.0
2016-07-14 12:05:00,141.28,141.3,141.24,141.25,15847.0,123.0364,123.0538,123.0015,123.0102,15847.0
2016-07-14 12:10:00,141.25,141.28,141.15,141.15,13995.0,123.0102,123.0364,122.9231,122.9231,13995.0
2016-07-14 12:15:00,141.16,141.23,141.16,141.22,13004.0,122.9318,122.9928,122.9318,122.9841,13004.0
2016-07-14 12:20:00,141.21,141.23,141.16,141.17,14166.0,122.9754,122.9928,122.9318,122.9406,14166.0
2016-07-14 12:25:00,141.16,141.24,141.15,141.22,12468.0,122.9318,123.0015,122.9231,122.9841,12468.0
2016-07-14 12:30:00,141.2,141.25,141.19,141.25,13845.0,122.9667,123.0102,122.958,123.0102,13845.0
2016-07-14 12:35:00,141.25,141.33,141.24,141.33,10542.0,123.0102,123.0799,123.0015,123.0799,10542.0
2016-07-14 12:40:00,141.33,141.35,141.26,141.27,38061.0,123.0799,123.0973,123.0189,123.0276,38061.0
2016-07-14 12:45:00,141.27,141.3,141.24,141.24,11001.0,123.0276,123.0538,123.0015,123.0015,11001.0
2016-07-14 12:50:00,141.23,141.31,141.21,141.31,20351.0,122.9928,123.0625,122.9754,123.0625,20351.0
2016-07-14 12:55:00,141.29,141.31,141.14,141.16,9620.0,123.0451,123.0625,122.9144,122.9318,9620.0
2016-07-14 13:00:00,141.14,141.14,141.0,141.02,21626.0,122.9144,122.9144,122.7925,122.8099,21626.0
2016-07-14 13:05:00,141.02,141.02,140.83,140.86,27312.0,122.8099,122.8099,122.6445,122.6706,27312.0
2016-07-14 13:10:00,140.85,140.86,140.6,140.6,26123.0,122.6619,122.6706,122.4442,122.4442,26123.0
2016-07-14 13:15:00,140.6,140.62,140.47,140.51,25470.0,122.4442,122.4616,122.3309,122.3658,25470.0
2016-07-14 13:20:00,140.51,140.6,140.51,140.6,17899.0,122.3658,122.4442,122.3658,122.4442,17899.0
2016-07-14 13:25:00,140.59,140.65,140.58,140.59,11581.0,122.4355,122.4877,122.4267,122.4355,11581.0
2016-07-14 13:30:00,140.6,140.69,140.59,140.64,14399.0,122.4442,122.5225,122.4355,122.479,14399.0
2016-07-14 13:35:00,140.64,140.8,140.62,140.71,16524.0,122.479,122.6183,122.4616,122.54,16524.0
2016-07-14 13:40:00,140.72,140.77,140.7,140.75,12655.0,122.5487,122.5922,122.5312,122.5748,12655.0
2016-07-14 13:45:00,140.76,140.76,140.7,140.74,15654.0,122.5835,122.5835,122.5312,122.5661,15654.0
2016-07-14 13:50:00,140.73,140.73,140.57,140.66,22123.0,122.5574,122.5574,122.418,122.4964,22123.0
2016-07-14 13:55:00,140.65,140.69,140.63,140.68,17165.0,122.4877,122.5225,122.4703,122.5138,17165.0
2016-07-14 14:00:00,140.68,140.74,140.65,140.67,26430.0,122.5138,122.5661,122.4877,122.5051,26430.0
2016-07-14 14:05:00,140.66,140.66,140.54,140.54,23829.0,122.4964,122.4964,122.3919,122.3919,23829.0
2016-07-14 14:10:00,140.54,140.76,140.54,140.75,30458.0,122.3919,122.5835,122.3919,122.5748,30458.0
2016-07-14 14:15:00,140.75,140.91,140.75,140.91,18885.0,122.5748,122.7141,122.5748,122.7141,18885.0
2016-07-14 14:20:00,140.91,140.94,140.84,140.86,17793.0,122.7141,122.7403,122.6532,122.6706,17793.0
2016-07-14 14:25:00,140.87,140.87,140.79,140.82,12319.0,122.6793,122.6793,122.6096,122.6358,12319.0
2016-07-14 14:30:00,140.79,140.83,140.76,140.78,17349.0,122.6096,122.6445,122.5835,122.6009,17349.0
2016-07-14 14:35:00,140.78,140.88,140.77,140.82,16122.0,122.6009,122.688,122.5922,122.6358,16122.0
2016-07-14 14:40:00,140.82,140.91,140.79,140.79,18661.0,122.6358,122.7141,122.6096,122.6096,18661.0
2016-07-14 14:45:00,140.8,140.81,140.73,140.74,24311.0,122.6183,122.627,122.5574,122.5661,24311.0
2016-07-14 14:50:00,140.73,140.77,140.72,140.75,14716.0,122.5574,122.5922,122.5487,122.5748,14716.0
2016-07-14 14:55:00,140.74,140.75,140.69,140.7,19187.0,122.5661,122.5748,122.5225,122.5312,19187.0
2016-07-14 15:00:00,140.71,140.78,140.69,140.77,21687.0,122.54,122.6009,122.5225,122.5922,21687.0
2016-07-14 15:05:00,140.77,140.9,140.77,140.87,22331.0,122.5922,122.7054,122.5922,122.6793,22331.0
2016-07-14 15:10:00,140.88,140.91,140.82,140.86,18120.0,122.688,122.7141,122.6358,122.6706,18120.0
2016-07-14 15:15:00,140.85,140.87,140.77,140.8,40903.0,122.6619,122.6793,122.5922,122.6183,40903.0
2016-07-14 15:20:00,140.82,140.82,140.7,140.74,38307.0,122.6358,122.6358,122.5312,122.5661,38307.0
2016-07-14 15:25:00,140.74,140.85,140.73,140.81,37253.0,122.5661,122.6619,122.5574,122.627,37253.0
2016-07-14 15:30:00,140.81,140.95,140.81,140.86,23140.0,122.627,122.749,122.627,122.6706,23140.0
2016-07-14 15:35:00,140.86,140.91,140.83,140.89,27129.0,122.6706,122.7141,122.6445,122.6967,27129.0
2016-07-14 15:40:00,140.9,140.93,140.8,140.83,59664.0,122.7054,122.7315,122.6183,122.6445,59664.0
2016-07-14 15:45:00,140.83,140.88,140.75,140.87,95258.0,122.6445,122.688,122.5748,122.6793,95258.0
2016-07-14 15:50:00,140.87,140.94,140.8,140.82,69723.0,122.6793,122.7403,122.6183,122.6358,69723.0
2016-07-14 15:55:00,140.83,140.91,140.75,140.78,110362.0,122.6445,122.7141,122.5748,122.6009,110362.0
2016-07-15 09:30:00,141.65,142.49,141.29,141.73,341934.0,123.3586,124.0901,123.0451,123.4282,341934.0
2016-07-15 09:35:00,141.59,142.5,141.59,142.39,63631.0,123.3063,124.0988,123.3063,124.003,63631.0
2016-07-15 09:40:00,142.35,142.68,142.34,142.65,53631.0,123.9682,124.2556,123.9595,124.2294,53631.0
2016-07-15 09:45:00,142.66,142.78,142.14,142.19,45124.0,124.2382,124.3427,123.7853,123.8288,45124.0
2016-07-15 09:50:00,142.16,142.39,142.14,142.36,47941.0,123.8027,124.003,123.7853,123.9769,47941.0
2016-07-15 09:55:00,142.37,142.52,142.24,142.27,50985.0,123.9856,124.1162,123.8724,123.8985,50985.0
2016-07-15 10:00:00,142.3,142.4,142.22,142.31,40356.0,123.9246,124.0117,123.855,123.9333,40356.0
2016-07-15 10:05:00,142.31,142.46,142.17,142.44,38184.0,123.9333,124.064,123.8114,124.0466,38184.0
2016-07-15 10:10:00,142.46,142.66,142.46,142.49,39572.0,124.064,124.2382,124.064,124.0901,39572.0
2016-07-15 10:15:00,142.5,142.52,142.13,142.13,31116.0,124.0988,124.1162,123.7766,123.7766,31116.0
2016-07-15 10:20:00,142.18,142.48,142.16,142.37,29932.0,123.8201,124.0814,123.8027,123.9856,29932.0
2016-07-15 10:25:00,142.35,142.37,142.26,142.27,32529.0,123.9682,123.9856,123.8898,123.8985,32529.0
2016-07-15 10:30:00,142.27,142.5,142.21,142.46,74736.0,123.8985,124.0988,123.8463,124.064,74736.0
2016-07-15 10:35:00,142.45,142.59,142.42,142.51,48258.0,124.0553,124.1772,124.0291,124.1075,48258.0
2016-07-15 10:40:00,142.51,142.51,142.32,142.38,30557.0,124.1075,124.1075,123.9421,123.9943,30557.0
2016-07-15 10:45:00,142.39,142.39,142.18,142.24,33040.0,124.003,124.003,123.8201,123.8724,33040.0
2016-07-15 10:50:00,142.23,142.35,142.14,142.35,29379.0,123.8637,123.9682,123.7853,123.9682,29379.0
2016-07-15 10:55:00,142.36,142.43,142.31,142.36,35651.0,123.9769,124.0379,123.9333,123.9769,35651.0
2016-07-15 11:00:00,142.37,142.4,142.24,142.3,24207.0,123.9856,124.0117,123.8724,123.9246,24207.0
2016-07-15 11:05:00,142.29,142.33,142.22,142.31,20166.0,123.9159,123.9508,123.855,123.9333,20166.0
2016-07-15 11:10:00,142.31,142.32,142.21,142.24,18780.0,123.9333,123.9421,123.8463,123.8724,18780.0
2016-07-15 11:15:00,142.26,142.34,142.17,142.2,29283.0,123.8898,123.9595,123.8114,123.8376,29283.0
2016-07-15 11:20:00,142.18,142.24,142.11,142.24,20615.0,123.8201,123.8724,123.7592,123.8724,20615.0
2016-07-15 11:25:00,142.21,142.21,142.03,142.05,36171.0,123.8463,123.8463,123.6895,123.7069,36171.0
2016-07-15 11:30:00,142.07,142.2,142.02,142.16,28881.0,123.7243,123.8376,123.6808,123.8027,28881.0
2016-07-15 11:35:00,142.17,142.19,142.04,142.07,29115.0,123.8114,123.8288,123.6982,123.7243,29115.0
2016-07-15 11:40:00,142.07,142.15,142.03,142.1,15659.0,123.7243,123.794,123.6895,123.7505,15659.0
2016-07-15 11:45:00,142.09,142.09,142.0,142.02,21697.0,123.7418,123.7418,123.6634,123.6808,21697.0
2016-07-15 11:50:00,142.01,142.01,141.85,141.89,29002.0,123.6721,123.6721,123.5327,123.5676,29002.0
2016-07-15 11:55:00,141.88,141.89,141.75,141.84,28043.0,123.5589,123.5676,123.4457,123.524,28043.0
2016-07-15 12:00:00,141.87,141.92,141.81,141.92,18989.0,123.5502,123.5937,123.4979,123.5937,18989.0
2016-07-15 12:05:00,141.92,142.06,141.92,142.06,19430.0,123.5937,123.7156,123.5937,123.7156,19430.0
2016-07-15 12:10:00,142.05,142.1,141.98,142.05,14800.0,123.7069,123.7505,123.646,123.7069,14800.0
2016-07-15 12:15:00,142.07,142.09,141.92,141.93,24723.0,123.7243,123.7418,123.5937,123.6024,24723.0
2016-07-15 12:20:00,141.95,142.02,141.91,142.01,9811.0,123.6198,123.6808,123.585,123.6721,9811.0
2016-07-15 12:25:00,142.01,142.03,141.96,142.01,12643.0,123.6721,123.6895,123.6285,123.6721,12643.0
2016-07-15 12:30:00,142.01,142.01,141.92,141.98,7416.0,123.6721,123.6721,123.5937,123.646,7416.0
2016-07-15 12:35:00,141.98,142.0,141.88,141.9,17769.0,123.646,123.6634,123.5589,123.5763,17769.0
2016-07-15 12:40:00,141.91,141.98,141.9,141.96,19985.0,123.585,123.646,123.5763,123.6285,19985.0
2016-07-15 12:45:00,141.96,142.0,141.91,141.94,15678.0,123.6285,123.6634,123.585,123.6111,15678.0
2016-07-15 12:50:00,141.94,141.96,141.91,141.94,11962.0,123.6111,123.6285,123.585,123.6111,11962.0
2016-07-15 12:55:00,141.94,141.95,141.81,141.85,19320.0,123.6111,123.6198,123.4979,123.5327,19320.0
2016-07-15 13:00:00,141.86,141.9,141.81,141.84,19522.0,123.5415,123.5763,123.4979,123.524,19522.0
2016-07-15 13:05:00,141.83,141.84,141.73,141.78,21202.0,123.5153,123.524,123.4282,123.4718,21202.0
2016-07-15 13:10:00,141.79,141.93,141.79,141.93,20407.0,123.4805,123.6024,123.4805,123.6024,20407.0
2016-07-15 13:15:00,141.91,141.92,141.86,141.91,16286.0,123.585,123.5937,123.5415,123.585,16286.0
2016-07-15 13:20:00,141.9,141.91,141.82,141.82,16923.0,123.5763,123.585,123.5066,123.5066,16923.0
2016-07-15 13:25:00,141.81,141.81,141.69,141.79,20183.0,123.4979,123.4979,123.3934,123.4805,20183.0
2016-07-15 13:30:00,141.78,141.83,141.75,141.78,14317.0,123.4718,123.5153,123.4457,123.4718,14317.0
2016-07-15 13:35:00,141.79,141.79,141.64,141.7,16841.0,123.4805,123.4805,123.3499,123.4021,16841.0
2016-07-15 13:40:00,141.68,141.73,141.65,141.71,13114.0,123.3847,123.4282,123.3586,123.4108,13114.0
2016-07-15 13:45:00,141.71,141.82,141.68,141.69,36692.0,123.4108,123.5066,123.3847,123.3934,36692.0
2016-07-15 13:50:00,141.68,141.7,141.56,141.56,28733.0,123.3847,123.4021,123.2802,123.2802,28733.0
2016-07-15 13:55:00,141.56,141.61,141.49,141.59,11558.0,123.2802,123.3237,123.2192,123.3063,11558.0
2016-07-15 14:00:00,141.59,141.78,141.59,141.74,20664.0,123.3063,123.4718,123.3063,123.437,20664.0
2016-07-15 14:05:00,141.75,141.78,141.67,141.68,22479.0,123.4457,123.4718,123.376,123.3847,22479.0
2016-07-15 14:10:00,141.68,141.75,141.68,141.68,30244.0,123.3847,123.4457,123.3847,123.3847,30244.0
2016-07-15 14:15:00,141.69,141.69,141.56,141.58,27080.0,123.3934,123.3934,123.2802,123.2976,27080.0
2016-07-15 14:20:00,141.57,141.58,141.43,141.44,18772.0,123.2889,123.2976,123.167,123.1757,18772.0
2016-07-15 14:25:00,141.43,141.56,141.41,141.52,46821.0,123.167,123.2802,123.1496,123.2454,46821.0
2016-07-15 14:30:00,141.52,141.55,141.45,141.45,35003.0,123.2454,123.2715,123.1844,123.1844,35003.0
2016-07-15 14:35:00,141.44,141.46,141.39,141.39,30130.0,123.1757,123.1931,123.1321,123.1321,30130.0
2016-07-15 14:40:00,141.39,141.4,141.32,141.34,31689.0,123.1321,123.1409,123.0712,123.0886,31689.0
2016-07-15 14:45:00,141.34,141.45,141.31,141.36,41774.0,123.0886,123.1844,123.0625,123.106,41774.0
2016-07-15 14:50:00,141.35,141.35,141.29,141.33,29335.0,123.0973,123.0973,123.0451,123.0799,29335.0
2016-07-15 14:55:00,141.34,141.43,141.33,141.35,37278.0,123.0886,123.167,123.0799,123.0973,37278.0
2016-07-15 15:00:00,141.36,141.4,141.31,141.31,34812.0,123.106,123.1409,123.0625,123.0625,34812.0
2016-07-15 15:05:00,141.31,141.33,141.21,141.22,38324.0,123.0625,123.0799,122.9754,122.9841,38324.0
2016-07-15 15:10:00,141.2,141.2,141.07,141.09,38038.0,122.9667,122.9667,122.8535,122.8709,38038.0
2016-07-15 15:15:00,141.1,141.13,141.06,141.11,28125.0,122.8796,122.9057,122.8448,122.8883,28125.0
2016-07-15 15:20:00,141.11,141.2,141.09,141.17,37662.0,122.8883,122.9667,122.8709,122.9406,37662.0
2016-07-15 15:25:00,141.17,141.2,141.13,141.13,37540.0,122.9406,122.9667,122.9057,122.9057,37540.0
2016-07-15 15:30:00,141.12,141.29,141.12,141.25,51620.0,122.897,123.0451,122.897,123.0102,51620.0
2016-07-15 15:35:00,141.25,141.39,141.24,141.36,57375.0,123.0102,123.1321,123.0015,123.106,57375.0
2016-07-15 15:40:00,141.35,141.36,141.21,141.22,55270.0,123.0973,123.106,122.9754,122.9841,55270.0
2016-07-15 15:45:00,141.22,141.25,141.08,141.13,93749.0,122.9841,123.0102,122.8622,122.9057,93749.0
2016-07-15 15:50:00,141.14,141.23,141.13,141.19,77112.0,122.9144,122.9928,122.9057,122.958,77112.0
2016-07-15 15:55:00,141.19,141.4,141.18,141.31,180874.0,122.958,123.1409,122.9493,123.0625,180874.0
2016-07-18 09:30:00,141.76,141.89,141.44,141.44,88341.0,123.4544,123.5676,123.1757,123.1757,88341.0
2016-07-18 09:35:00,141.5,141.87,141.35,141.77,78682.0,123.2279,123.5502,123.0973,123.4631,78682.0
2016-07-18 09:40:00,141.77,141.9,141.53,141.53,50600.0,123.4631,123.5763,123.2541,123.2541,50600.0
2016-07-18 09:45:00,141.54,141.62,141.49,141.56,23712.0,123.2628,123.3324,123.2192,123.2802,23712.0
2016-07-18 09:50:00,141.56,141.69,141.5,141.51,41261.0,123.2802,123.3934,123.2279,123.2367,41261.0
2016-07-18 09:55:00,141.52,141.53,141.25,141.26,22315.0,123.2454,123.2541,123.0102,123.0189,22315.0
2016-07-18 10:00:00,141.26,141.43,141.22,141.38,32150.0,123.0189,123.167,122.9841,123.1234,32150.0
2016-07-18 10:05:00,141.39,141.39,141.12,141.14,38416.0,123.1321,123.1321,122.897,122.9144,38416.0
2016-07-18 10:10:00,141.15,141.18,141.0,141.02,33109.0,122.9231,122.9493,122.7925,122.8099,33109.0
2016-07-18 10:15:00,141.03,141.19,141.02,141.19,21374.0,122.8186,122.958,122.8099,122.958,21374.0
2016-07-18 10:20:00,141.19,141.22,141.02,141.03,23829.0,122.958,122.9841,122.8099,122.8186,23829.0
2016-07-18 10:25:00,141.02,141.03,140.7,140.76,39536.0,122.8099,122.8186,122.5312,122.5835,39536.0
2016-07-18 10:30:00,140.77,141.07,140.66,140.96,60674.0,122.5922,122.8535,122.4964,122.7577,60674.0
2016-07-18 10:35:00,140.95,141.17,140.94,141.17,17173.0,122.749,122.9406,122.7403,122.9406,17173.0
2016-07-18 10:40:00,141.14,141.23,141.1,141.11,12074.0,122.9144,122.9928,122.8796,122.8883,12074.0
2016-07-18 10:45:00,141.13,141.13,140.89,140.93,18434.0,122.9057,122.9057,122.6967,122.7315,18434.0
2016-07-18 10:50:00,140.92,140.96,140.9,140.94,13405.0,122.7228,122.7577,122.7054,122.7403,13405.0
2016-07-18 10:55:00,140.94,140.98,140.92,140.96,21584.0,122.7403,122.7751,122.7228,122.7577,21584.0
2016-07-18 11:00:00,140.97,141.03,140.91,140.97,45478.0,122.7664,122.8186,122.7141,122.7664,45478.0
2016-07-18 11:05:00,140.96,140.99,140.74,140.76,32566.0,122.7577,122.7838,122.5661,122.5835,32566.0
2016-07-18 11:10:00,140.76,140.8,140.73,140.74,21655.0,122.5835,122.6183,122.5574,122.5661,21655.0
2016-07-18 11:15:00,140.75,140.75,140.63,140.65,30554.0,122.5748,122.5748,122.4703,122.4877,30554.0
2016-07-18 11:20:00,140.64,140.67,140.59,140.6,25986.0,122.479,122.5051,122.4355,122.4442,25986.0
2016-07-18 11:25:00,140.6,140.62,140.53,140.54,20054.0,122.4442,122.4616,122.3832,122.3919,20054.0
2016-07-18 11:30:00,140.53,140.53,140.36,140.36,30151.0,122.3832,122.3832,122.2352,122.2352,30151.0
2016-07-18 11:35:00,140.36,140.36,140.24,140.31,27342.0,122.2352,122.2352,122.1306,122.1916,27342.0
2016-07-18 11:40:00,140.31,140.34,140.14,140.16,36388.0,122.1916,122.2177,122.0436,122.061,36388.0
2016-07-18 11:45:00,140.16,140.16,140.05,140.13,22782.0,122.061,122.061,121.9652,122.0349,22782.0
2016-07-18 11:50:00,140.13,140.22,140.1,140.19,43949.0,122.0349,122.1132,122.0087,122.0871,43949.0
2016-07-18 11:55:00,140.18,140.29,140.17,140.18,53346.0,122.0784,122.1742,122.0697,122.0784,53346.0
2016-07-18 12:00:00,140.18,140.25,140.13,140.22,33211.0,122.0784,122.1394,122.0349,122.1132,33211.0
2016-07-18 12:05:00,140.23,140.25,140.18,140.2,21209.0,122.1219,122.1394,122.0784,122.0958,21209.0
2016-07-18 12:10:00,140.21,140.22,140.17,140.2,22370.0,122.1045,122.1132,122.0697,122.0958,22370.0
2016-07-18 12:15:00,140.19,140.2,140.0,140.03,54475.0,122.0871,122.0958,121.9216,121.9478,54475.0
2016-07-18 12:20:00,140.03,140.06,140.01,140.04,26760.0,121.9478,121.9739,121.9303,121.9565,26760.0
2016-07-18 12:25:00,140.03,140.04,139.93,139.94,45755.0,121.9478,121.9565,121.8607,121.8694,45755.0
2016-07-18 12:30:00,139.95,140.0,139.82,139.84,38794.0,121.8781,121.9216,121.7649,121.7823,38794.0
2016-07-18 12:35:00,139.84,139.85,139.75,139.84,25458.0,121.7823,121.791,121.7039,121.7823,25458.0
2016-07-18 12:40:00,139.84,139.88,139.75,139.88,28178.0,121.7823,121.8171,121.7039,121.8171,28178.0
2016-07-18 12:45:00,139.86,139.95,139.86,139.89,11067.0,121.7997,121.8781,121.7997,121.8258,11067.0
2016-07-18 12:50:00,139.88,139.92,139.86,139.92,17068.0,121.8171,121.852,121.7997,121.852,17068.0
2016-07-18 12:55:00,139.91,139.91,139.85,139.86,17828.0,121.8433,121.8433,121.791,121.7997,17828.0
2016-07-18 13:00:00,139.85,139.91,139.79,139.9,18019.0,121.791,121.8433,121.7388,121.8346,18019.0
2016-07-18 13:05:00,139.91,139.98,139.9,139.93,23958.0,121.8433,121.9042,121.8346,121.8607,23958.0
2016-07-18 13:10:00,139.93,139.94,139.71,139.72,31501.0,121.8607,121.8694,121.6691,121.6778,31501.0
2016-07-18 13:15:00,139.72,139.73,139.66,139.69,17810.0,121.6778,121.6865,121.6255,121.6517,17810.0
2016-07-18 13:20:00,139.69,139.73,139.62,139.73,20413.0,121.6517,121.6865,121.5907,121.6865,20413.0
2016-07-18 13:25:00,139.75,139.93,139.73,139.84,31736.0,121.7039,121.8607,121.6865,121.7823,31736.0
2016-07-18 13:30:00,139.83,140.06,139.82,140.06,50277.0,121.7736,121.9739,121.7649,121.9739,50277.0
2016-07-18 13:35:00,140.06,140.19,140.06,140.16,21979.0,121.9739,122.0871,121.9739,122.061,21979.0
2016-07-18 13:40:00,140.18,140.23,140.16,140.18,56683.0,122.0784,122.1219,122.061,122.0784,56683.0
2016-07-18 13:45:00,140.2,140.27,140.15,140.18,24869.0,122.0958,122.1568,122.0523,122.0784,24869.0
2016-07-18 13:50:00,140.18,140.25,140.15,140.23,23705.0,122.0784,122.1394,122.0523,122.1219,23705.0
2016-07-18 13:55:00,140.24,140.43,140.24,140.4,22164.0,122.1306,122.2961,122.1306,122.27,22164.0
2016-07-18 14:00:00,140.38,140.4,140.29,140.31,29884.0,122.2526,122.27,122.1742,122.1916,29884.0
2016-07-18 14:05:00,140.31,140.4,140.3,140.38,20809.0,122.1916,122.27,122.1829,122.2526,20809.0
2016-07-18 14:10:00,140.39,140.41,140.28,140.39,26501.0,122.2613,122.2787,122.1655,122.2613,26501.0
2016-07-18 14:15:00,140.38,140.41,140.35,140.39,42422.0,122.2526,122.2787,122.2264,122.2613,42422.0
2016-07-18 14:20:00,140.38,140.43,140.31,140.41,27831.0,122.2526,122.2961,122.1916,122.2787,27831.0
2016-07-18 14:25:00,140.41,140.5,140.41,140.49,16338.0,122.2787,122.3571,122.2787,122.3484,16338.0
2016-07-18 14:30:00,140.49,140.51,140.48,140.51,26797.0,122.3484,122.3658,122.3397,122.3658,26797.0
2016-07-18 14:35:00,140.5,140.61,140.49,140.52,20971.0,122.3571,122.4529,122.3484,122.3745,20971.0
2016-07-18 14:40:00,140.52,140.58,140.51,140.56,23429.0,122.3745,122.4267,122.3658,122.4093,23429.0
2016-07-18 14:45:00,140.57,140.75,140.57,140.75,208397.0,122.418,122.5748,122.418,122.5748,208397.0
2016-07-18 14:50:00,140.75,140.77,140.67,140.72,22961.0,122.5748,122.5922,122.5051,122.5487,22961.0
2016-07-18 14:55:00,140.71,140.71,140.6,140.67,15575.0,122.54,122.54,122.4442,122.5051,15575.0
2016-07-18 15:00:00,140.68,140.68,140.53,140.55,32956.0,122.5138,122.5138,122.3832,122.4006,32956.0
2016-07-18 15:05:00,140.56,140.6,140.51,140.57,26908.0,122.4093,122.4442,122.3658,122.418,26908.0
2016-07-18 15:10:00,140.58,140.61,140.53,140.58,22940.0,122.4267,122.4529,122.3832,122.4267,22940.0
2016-07-18 15:15:00,140.58,140.68,140.57,140.65,30632.0,122.4267,122.5138,122.418,122.4877,30632.0
2016-07-18 15:20:00,140.66,140.7,140.62,140.62,18568.0,122.4964,122.5312,122.4616,122.4616,18568.0
2016-07-18 15:25:00,140.62,140.66,140.6,140.65,31392.0,122.4616,122.4964,122.4442,122.4877,31392.0
2016-07-18 15:30:00,140.64,140.77,140.64,140.77,35732.0,122.479,122.5922,122.479,122.5922,35732.0
2016-07-18 15:35:00,140.78,140.79,140.72,140.76,39992.0,122.6009,122.6096,122.5487,122.5835,39992.0
2016-07-18 15:40:00,140.77,140.78,140.68,140.7,92443.0,122.5922,122.6009,122.5138,122.5312,92443.0
2016-07-18 15:45:00,140.7,140.83,140.7,140.8,54299.0,122.5312,122.6445,122.5312,122.6183,54299.0
2016-07-18 15:50:00,140.81,140.81,140.63,140.71,59720.0,122.627,122.627,122.4703,122.54,59720.0
2016-07-18 15:55:00,140.71,140.78,140.64,140.68,130023.0,122.54,122.6009,122.479,122.5138,130023.0
2016-07-19 09:30:00,140.75,141.74,140.4,141.32,149484.0,122.5748,123.437,122.27,123.0712,149484.0
2016-07-19 09:35:00,141.36,141.4,141.06,141.23,56373.0,123.106,123.1409,122.8448,122.9928,56373.0
2016-07-19 09:40:00,141.23,141.23,140.1,141.07,87662.0,122.9928,122.9928,122.0087,122.8535,87662.0
2016-07-19 09:45:00,141.14,141.72,141.05,141.72,57829.0,122.9144,123.4195,122.8361,123.4195,57829.0
2016-07-19 09:50:00,141.63,141.94,141.58,141.74,247345.0,123.3412,123.6111,123.2976,123.437,247345.0
2016-07-19 09:55:00,141.78,141.87,141.32,141.59,81463.0,123.4718,123.5502,123.0712,123.3063,81463.0
2016-07-19 10:00:00,141.6,141.68,141.25,141.38,72428.0,123.315,123.3847,123.0102,123.1234,72428.0
2016-07-19 10:05:00,141.38,141.43,141.04,141.3,63973.0,123.1234,123.167,122.8273,123.0538,63973.0
2016-07-19 10:10:00,141.28,141.38,140.12,140.94,106634.0,123.0364,123.1234,122.0261,122.7403,106634.0
2016-07-19 10:15:00,140.91,141.43,140.77,141.42,49702.0,122.7141,123.167,122.5922,123.1583,49702.0
2016-07-19 10:20:00,141.4,141.74,141.34,141.45,129081.0,123.1409,123.437,123.0886,123.1844,129081.0
2016-07-19 10:25:00,141.46,141.51,140.44,140.59,57871.0,123.1931,123.2367,122.3048,122.4355,57871.0
2016-07-19 10:30:00,140.59,140.76,140.2,140.21,52620.0,122.4355,122.5835,122.0958,122.1045,52620.0
2016-07-19 10:35:00,140.2,140.3,139.88,139.91,82257.0,122.0958,122.1829,121.8171,121.8433,82257.0
2016-07-19 10:40:00,139.91,139.98,139.32,139.47,54296.0,121.8433,121.9042,121.3294,121.4601,54296.0
2016-07-19 10:45:00,139.49,139.93,139.49,139.67,93877.0,121.4775,121.8607,121.4775,121.6343,93877.0
2016-07-19 10:50:00,139.68,139.98,139.38,139.9,84946.0,121.643,121.9042,121.3817,121.8346,84946.0
2016-07-19 10:55:00,139.91,139.95,139.77,139.78,55554.0,121.8433,121.8781,121.7213,121.73,55554.0
2016-07-19 11:00:00,139.79,140.46,139.79,140.34,61314.0,121.7388,122.3222,121.7388,122.2177,61314.0
2016-07-19 11:05:00,140.35,140.43,140.22,140.33,45589.0,122.2264,122.2961,122.1132,122.209,45589.0
2016-07-19 11:10:00,140.32,140.55,140.25,140.55,47508.0,122.2003,122.4006,122.1394,122.4006,47508.0
2016-07-19 11:15:00,140.56,140.7,140.5,140.6,36285.0,122.4093,122.5312,122.3571,122.4442,36285.0
2016-07-19 11:20:00,140.6,141.17,140.54,141.17,71386.0,122.4442,122.9406,122.3919,122.9406,71386.0
2016-07-19 11:25:00,141.18,141.26,141.06,141.08,76815.0,122.9493,123.0189,122.8448,122.8622,76815.0
2016-07-19 11:30:00,141.08,141.12,140.97,141.04,66932.0,122.8622,122.897,122.7664,122.8273,66932.0
2016-07-19 11:35:00,141.07,141.11,140.75,140.75,40397.0,122.8535,122.8883,122.5748,122.5748,40397.0
2016-07-19 11:40:00,140.76,140.81,140.62,140.76,30358.0,122.5835,122.627,122.4616,122.5835,30358.0
2016-07-19 11:45:00,140.74,140.79,140.5,140.66,47907.0,122.5661,122.6096,122.3571,122.4964,47907.0
2016-07-19 11:50:00,140.66,140.86,140.56,140.84,26179.0,122.4964,122.6706,122.4093,122.6532,26179.0
2016-07-19 11:55:00,140.86,140.99,140.81,140.97,36714.0,122.6706,122.7838,122.627,122.7664,36714.0
2016-07-19 12:00:00,140.96,141.05,140.88,140.9,27910.0,122.7577,122.8361,122.688,122.7054,27910.0
2016-07-19 12:05:00,140.9,140.95,140.55,140.58,17089.0,122.7054,122.749,122.4006,122.4267,17089.0
2016-07-19 12:10:00,140.56,140.63,140.51,140.58,24996.0,122.4093,122.4703,122.3658,122.4267,24996.0
2016-07-19 12:15:00,140.58,140.63,140.54,140.59,13808.0,122.4267,122.4703,122.3919,122.4355,13808.0
2016-07-19 12:20:00,140.62,140.62,140.41,140.43,16635.0,122.4616,122.4616,122.2787,122.2961,16635.0
2016-07-19 12:25:00,140.42,140.49,140.4,140.43,14184.0,122.2874,122.3484,122.27,122.2961,14184.0
2016-07-19 12:30:00,140.43,140.5,140.25,140.25,18144.0,122.2961,122.3571,122.1394,122.1394,18144.0
2016-07-19 12:35:00,140.24,140.29,140.16,140.2,17941.0,122.1306,122.1742,122.061,122.0958,17941.0
2016-07-19 12:40:00,140.2,140.2,140.05,140.11,19662.0,122.0958,122.0958,121.9652,122.0174,19662.0
2016-07-19 12:45:00,140.1,140.21,140.1,140.19,28664.0,122.0087,122.1045,122.0087,122.0871,28664.0
2016-07-19 12:50:00,140.19,140.28,140.16,140.28,32741.0,122.0871,122.1655,122.061,122.1655,32741.0
2016-07-19 12:55:00,140.27,140.4,140.23,140.38,21916.0,122.1568,122.27,122.1219,122.2526,21916.0
2016-07-19 13:00:00,140.38,140.47,140.35,140.46,15112.0,122.2526,122.3309,122.2264,122.3222,15112.0
2016-07-19 13:05:00,140.46,140.51,140.42,140.48,21607.0,122.3222,122.3658,122.2874,122.3397,21607.0
2016-07-19 13:10:00,140.48,140.49,140.41,140.43,20281.0,122.3397,122.3484,122.2787,122.2961,20281.0
2016-07-19 13:15:00,140.41,140.46,140.37,140.43,23062.0,122.2787,122.3222,122.2439,122.2961,23062.0
2016-07-19 13:20:00,140.42,140.48,140.39,140.48,28551.0,122.2874,122.3397,122.2613,122.3397,28551.0
2016-07-19 13:25:00,140.48,140.61,140.43,140.6,34825.0,122.3397,122.4529,122.2961,122.4442,34825.0
2016-07-19 13:30:00,140.61,140.61,140.39,140.43,25135.0,122.4529,122.4529,122.2613,122.2961,25135.0
2016-07-19 13:35:00,140.44,140.46,140.37,140.44,16858.0,122.3048,122.3222,122.2439,122.3048,16858.0
2016-07-19 13:40:00,140.44,140.47,140.38,140.47,25270.0,122.3048,122.3309,122.2526,122.3309,25270.0
2016-07-19 13:45:00,140.48,140.54,140.44,140.53,23414.0,122.3397,122.3919,122.3048,122.3832,23414.0
2016-07-19 13:50:00,140.53,140.61,140.52,140.56,32766.0,122.3832,122.4529,122.3745,122.4093,32766.0
2016-07-19 13:55:00,140.56,140.66,140.54,140.66,25324.0,122.4093,122.4964,122.3919,122.4964,25324.0
2016-07-19 14:00:00,140.66,140.95,140.63,140.95,42258.0,122.4964,122.749,122.4703,122.749,42258.0
2016-07-19 14:05:00,140.94,141.13,140.93,141.13,21686.0,122.7403,122.9057,122.7315,122.9057,21686.0
2016-07-19 14:10:00,141.12,141.23,141.05,141.21,29354.0,122.897,122.9928,122.8361,122.9754,29354.0
2016-07-19 14:15:00,141.22,141.28,141.2,141.25,33071.0,122.9841,123.0364,122.9667,123.0102,33071.0
2016-07-19 14:20:00,141.25,141.39,141.21,141.28,22913.0,123.0102,123.1321,122.9754,123.0364,22913.0
2016-07-19 14:25:00,141.28,141.37,141.26,141.26,21299.0,123.0364,123.1147,123.0189,123.0189,21299.0
2016-07-19 14:30:00,141.26,141.27,141.14,141.19,33612.0,123.0189,123.0276,122.9144,122.958,33612.0
2016-07-19 14:35:00,141.19,141.25,141.19,141.24,18579.0,122.958,123.0102,122.958,123.0015,18579.0
2016-07-19 14:40:00,141.24,141.36,141.22,141.36,23425.0,123.0015,123.106,122.9841,123.106,23425.0
2016-07-19 14:45:00,141.36,141.59,141.33,141.55,154122.0,123.106,123.3063,123.0799,123.2715,154122.0
2016-07-19 14:50:00,141.56,141.64,141.52,141.61,42934.0,123.2802,123.3499,123.2454,123.3237,42934.0
2016-07-19 14:55:00,141.61,141.61,141.44,141.51,39159.0,123.3237,123.3237,123.1757,123.2367,39159.0
2016-07-19 15:00:00,141.52,141.65,141.49,141.59,92729.0,123.2454,123.3586,123.2192,123.3063,92729.0
2016-07-19 15:05:00,141.6,141.67,141.55,141.59,59541.0,123.315,123.376,123.2715,123.3063,59541.0
2016-07-19 15:10:00,141.59,141.78,141.59,141.75,96011.0,123.3063,123.4718,123.3063,123.4457,96011.0
2016-07-19 15:15:00,141.75,142.01,141.75,141.92,111834.0,123.4457,123.6721,123.4457,123.5937,111834.0
2016-07-19 15:20:00,141.93,142.06,141.91,142.02,78230.0,123.6024,123.7156,123.585,123.6808,78230.0
2016-07-19 15:25:00,142.02,142.13,142.01,142.08,49561.0,123.6808,123.7766,123.6721,123.733,49561.0
2016-07-19 15:30:00,142.08,142.33,142.08,142.3,93620.0,123.733,123.9508,123.733,123.9246,93620.0
2016-07-19 15:35:00,142.29,142.45,142.12,142.25,96726.0,123.9159,124.0553,123.7679,123.8811,96726.0
2016-07-19 15:40:00,142.26,142.63,142.23,142.58,131461.0,123.8898,124.212,123.8637,124.1685,131461.0
2016-07-19 15:45:00,142.56,142.6,142.43,142.47,134569.0,124.1511,124.1859,124.0379,124.0727,134569.0
2016-07-19 15:50:00,142.46,142.52,142.32,142.39,171249.0,124.064,124.1162,123.9421,124.003,171249.0
2016-07-19 15:55:00,142.38,142.59,142.38,142.54,245869.0,123.9943,124.1772,123.9943,124.1336,245869.0
2016-07-20 09:30:00,143.47,143.99,143.2,143.64,243861.0,124.9436,125.3964,124.7084,125.0916,243861.0
2016-07-20 09:35:00,143.73,143.83,143.54,143.67,78799.0,125.17,125.2571,125.0045,125.1177,78799.0
2016-07-20 09:40:00,143.68,143.72,143.15,143.31,114490.0,125.1264,125.1613,124.6649,124.8042,114490.0
2016-07-20 09:45:00,143.32,143.37,143.11,143.2,174662.0,124.8129,124.8565,124.63,124.7084,174662.0
2016-07-20 09:50:00,143.21,143.3,142.98,143.09,174111.0,124.7171,124.7955,124.5168,124.6126,174111.0
2016-07-20 09:55:00,143.09,143.4,143.08,143.26,43578.0,124.6126,124.8826,124.6039,124.7607,43578.0
2016-07-20 10:00:00,143.28,143.36,143.18,143.3,59313.0,124.7781,124.8478,124.691,124.7955,59313.0
2016-07-20 10:05:00,143.34,143.49,143.33,143.49,75193.0,124.8303,124.961,124.8216,124.961,75193.0
2016-07-20 10:10:00,143.49,143.6,143.43,143.56,60432.0,124.961,125.0568,124.9087,125.0219,60432.0
2016-07-20 10:15:00,143.57,143.93,143.44,143.68,145803.0,125.0306,125.3442,124.9174,125.1264,145803.0
2016-07-20 10:20:00,143.68,144.1,143.58,143.77,150222.0,125.1264,125.4922,125.0394,125.2048,150222.0
2016-07-20 10:25:00,143.77,144.18,143.72,144.18,79875.0,125.2048,125.5619,125.1613,125.5619,79875.0
2016-07-20 10:30:00,144.17,144.17,143.82,143.92,45029.0,125.5532,125.5532,125.2484,125.3354,45029.0
2016-07-20 10:35:00,143.93,144.03,143.89,143.99,51665.0,125.3442,125.4312,125.3093,125.3964,51665.0
2016-07-20 10:40:00,143.99,144.2,143.99,144.17,67033.0,125.3964,125.5793,125.3964,125.5532,67033.0
2016-07-20 10:45:00,144.17,144.2,143.86,143.91,57992.0,125.5532,125.5793,125.2832,125.3267,57992.0
2016-07-20 10:50:00,143.9,143.9,143.64,143.79,41371.0,125.318,125.318,125.0916,125.2222,41371.0
2016-07-20 10:55:00,143.82,143.87,143.69,143.7,23135.0,125.2484,125.2919,125.1351,125.1439,23135.0
2016-07-20 11:00:00,143.7,143.7,143.39,143.45,56629.0,125.1439,125.1439,124.8739,124.9261,56629.0
2016-07-20 11:05:00,143.45,143.49,143.38,143.41,56836.0,124.9261,124.961,124.8652,124.8913,56836.0
2016-07-20 11:10:00,143.41,143.75,143.41,143.75,77948.0,124.8913,125.1874,124.8913,125.1874,77948.0
2016-07-20 11:15:00,143.75,143.85,143.66,143.72,43185.0,125.1874,125.2745,125.109,125.1613,43185.0
2016-07-20 11:20:00,143.72,143.85,143.69,143.82,31377.0,125.1613,125.2745,125.1351,125.2484,31377.0
2016-07-20 11:25:00,143.82,144.01,143.76,143.96,49717.0,125.2484,125.4138,125.1961,125.3703,49717.0
2016-07-20 11:30:00,143.96,144.1,143.82,143.87,40298.0,125.3703,125.4922,125.2484,125.2919,40298.0
2016-07-20 11:35:00,143.88,144.04,143.88,143.99,29738.0,125.3006,125.4399,125.3006,125.3964,29738.0
2016-07-20 11:40:00,143.99,144.01,143.92,143.93,25838.0,125.3964,125.4138,125.3354,125.3442,25838.0
2016-07-20 11:45:00,143.92,143.95,143.83,143.88,24869.0,125.3354,125.3616,125.2571,125.3006,24869.0
2016-07-20 11:50:00,143.88,144.11,143.81,144.04,34234.0,125.3006,125.5009,125.2397,125.4399,34234.0
2016-07-20 11:55:00,144.03,144.08,143.89,144.03,62709.0,125.4312,125.4748,125.3093,125.4312,62709.0
2016-07-20 12:00:00,144.03,144.12,143.89,144.12,39685.0,125.4312,125.5096,125.3093,125.5096,39685.0
2016-07-20 12:05:00,144.13,144.15,144.0,144.1,243452.0,125.5183,125.5357,125.4051,125.4922,243452.0
2016-07-20 12:10:00,144.08,144.18,143.98,144.18,29132.0,125.4748,125.5619,125.3877,125.5619,29132.0
2016-07-20 12:15:00,144.18,144.48,144.17,144.27,62595.0,125.5619,125.8231,125.5532,125.6402,62595.0
2016-07-20 12:20:00,144.29,144.29,144.06,144.06,36249.0,125.6577,125.6577,125.4574,125.4574,36249.0
2016-07-20 12:25:00,144.06,144.18,144.01,144.02,65969.0,125.4574,125.5619,125.4138,125.4225,65969.0
2016-07-20 12:30:00,144.02,144.07,143.93,143.98,36181.0,125.4225,125.4661,125.3442,125.3877,36181.0
2016-07-20 12:35:00,143.94,143.95,143.75,143.82,16451.0,125.3529,125.3616,125.1874,125.2484,16451.0
2016-07-20 12:40:00,143.84,143.88,143.69,143.78,20635.0,125.2658,125.3006,125.1351,125.2135,20635.0
2016-07-20 12:45:00,143.8,143.88,143.77,143.84,21513.0,125.2309,125.3006,125.2048,125.2658,21513.0
2016-07-20 12:50:00,143.82,143.82,143.69,143.71,26890.0,125.2484,125.2484,125.1351,125.1526,26890.0
2016-07-20 12:55:00,143.68,143.69,143.56,143.59,23102.0,125.1264,125.1351,125.0219,125.0481,23102.0
2016-07-20 13:00:00,143.59,143.6,143.52,143.55,17648.0,125.0481,125.0568,124.9871,125.0132,17648.0
2016-07-20 13:05:00,143.55,143.66,143.54,143.61,20820.0,125.0132,125.109,125.0045,125.0655,20820.0
2016-07-20 13:10:00,143.62,143.74,143.61,143.73,25576.0,125.0742,125.1787,125.0655,125.17,25576.0
2016-07-20 13:15:00,143.74,143.74,143.38,143.38,28733.0,125.1787,125.1787,124.8652,124.8652,28733.0
2016-07-20 13:20:00,143.38,143.54,143.31,143.51,34388.0,124.8652,125.0045,124.8042,124.9784,34388.0
2016-07-20 13:25:00,143.52,143.62,143.48,143.56,17972.0,124.9871,125.0742,124.9523,125.0219,17972.0
2016-07-20 13:30:00,143.57,143.58,143.46,143.53,20807.0,125.0306,125.0394,124.9348,124.9958,20807.0
2016-07-20 13:35:00,143.54,143.59,143.42,143.54,43799.0,125.0045,125.0481,124.9,125.0045,43799.0
2016-07-20 13:40:00,143.54,143.55,143.39,143.41,26192.0,125.0045,125.0132,124.8739,124.8913,26192.0
2016-07-20 13:45:00,143.41,143.52,143.35,143.51,27010.0,124.8913,124.9871,124.8391,124.9784,27010.0
2016-07-20 13:50:00,143.5,143.59,143.44,143.45,40310.0,124.9697,125.0481,124.9174,124.9261,40310.0
2016-07-20 13:55:00,143.44,143.5,143.43,143.49,28939.0,124.9174,124.9697,124.9087,124.961,28939.0
2016-07-20 14:00:00,143.47,143.58,143.38,143.54,56437.0,124.9436,125.0394,124.8652,125.0045,56437.0
2016-07-20 14:05:00,143.54,143.61,143.42,143.59,46583.0,125.0045,125.0655,124.9,125.0481,46583.0
2016-07-20 14:10:00,143.59,143.65,143.42,143.62,42337.0,125.0481,125.1003,124.9,125.0742,42337.0
2016-07-20 14:15:00,143.61,143.62,143.37,143.37,55434.0,125.0655,125.0742,124.8565,124.8565,55434.0
2016-07-20 14:20:00,143.38,143.6,143.38,143.58,23692.0,124.8652,125.0568,124.8652,125.0394,23692.0
2016-07-20 14:25:00,143.57,143.64,143.52,143.63,59205.0,125.0306,125.0916,124.9871,125.0829,59205.0
2016-07-20 14:30:00,143.64,143.65,143.34,143.36,51013.0,125.0916,125.1003,124.8303,124.8478,51013.0
2016-07-20 14:35:00,143.36,143.51,143.36,143.41,22224.0,124.8478,124.9784,124.8478,124.8913,22224.0
2016-07-20 14:40:00,143.4,143.49,143.36,143.49,38260.0,124.8826,124.961,124.8478,124.961,38260.0
2016-07-20 14:45:00,143.47,143.64,143.47,143.51,32823.0,124.9436,125.0916,124.9436,124.9784,32823.0
2016-07-20 14:50:00,143.51,143.62,143.5,143.59,29282.0,124.9784,125.0742,124.9697,125.0481,29282.0
2016-07-20 14:55:00,143.57,143.6,143.44,143.5,22636.0,125.0306,125.0568,124.9174,124.9697,22636.0
2016-07-20 15:00:00,143.49,143.59,143.49,143.52,20366.0,124.961,125.0481,124.961,124.9871,20366.0
2016-07-20 15:05:00,143.52,143.52,143.34,143.4,44018.0,124.9871,124.9871,124.8303,124.8826,44018.0
2016-07-20 15:10:00,143.4,143.4,143.27,143.34,60298.0,124.8826,124.8826,124.7694,124.8303,60298.0
2016-07-20 15:15:00,143.34,143.34,143.08,143.09,32452.0,124.8303,124.8303,124.6039,124.6126,32452.0
2016-07-20 15:20:00,143.09,143.16,142.95,142.97,49937.0,124.6126,124.6736,124.4907,124.5081,49937.0
2016-07-20 15:25:00,142.95,142.97,142.81,142.82,52075.0,124.4907,124.5081,124.3688,124.3775,52075.0
2016-07-20 15:30:00,142.82,143.06,142.82,142.99,57574.0,124.3775,124.5865,124.3775,124.5255,57574.0
2016-07-20 15:35:00,142.99,143.07,142.97,143.01,71929.0,124.5255,124.5952,124.5081,124.543,71929.0
2016-07-20 15:40:00,143.0,143.16,143.0,143.09,55343.0,124.5342,124.6736,124.5342,124.6126,55343.0
2016-07-20 15:45:00,143.09,143.14,143.0,143.0,75476.0,124.6126,124.6562,124.5342,124.5342,75476.0
2016-07-20 15:50:00,143.0,143.02,142.98,143.0,119722.0,124.5342,124.5517,124.5168,124.5342,119722.0
2016-07-20 15:55:00,143.0,143.02,142.9,142.97,202634.0,124.5342,124.5517,124.4472,124.5081,202634.0
2016-07-21 09:30:00,142.87,143.24,142.66,142.78,56477.0,124.421,124.7433,124.2382,124.3427,56477.0
2016-07-21 09:35:00,142.79,142.84,142.46,142.53,20005.0,124.3514,124.3949,124.064,124.1249,20005.0
2016-07-21 09:40:00,142.55,143.04,142.54,142.93,19061.0,124.1424,124.5691,124.1336,124.4733,19061.0
2016-07-21 09:45:00,142.95,143.07,142.77,142.8,25215.0,124.4907,124.5952,124.3339,124.3601,25215.0
2016-07-21 09:50:00,142.86,142.93,142.54,142.6,22558.0,124.4123,124.4733,124.1336,124.1859,22558.0
2016-07-21 09:55:00,142.59,142.64,142.4,142.52,34752.0,124.1772,124.2207,124.0117,124.1162,34752.0
2016-07-21 10:00:00,142.52,142.8,142.52,142.76,27020.0,124.1162,124.3601,124.1162,124.3252,27020.0
2016-07-21 10:05:00,142.73,142.8,142.52,142.56,26724.0,124.2991,124.3601,124.1162,124.1511,26724.0
2016-07-21 10:10:00,142.53,142.59,142.45,142.5,37206.0,124.1249,124.1772,124.0553,124.0988,37206.0
2016-07-21 10:15:00,142.53,142.66,142.49,142.63,25820.0,124.1249,124.2382,124.0901,124.212,25820.0
2016-07-21 10:20:00,142.64,142.81,142.59,142.62,60816.0,124.2207,124.3688,124.1772,124.2033,60816.0
2016-07-21 10:25:00,142.63,142.73,142.5,142.53,26160.0,124.212,124.2991,124.0988,124.1249,26160.0
2016-07-21 10:30:00,142.53,142.58,142.37,142.37,38024.0,124.1249,124.1685,123.9856,123.9856,38024.0
2016-07-21 10:35:00,142.37,142.54,142.32,142.48,25993.0,123.9856,124.1336,123.9421,124.0814,25993.0
2016-07-21 10:40:00,142.47,142.95,142.47,142.73,48976.0,124.0727,124.4907,124.0727,124.2991,48976.0
2016-07-21 10:45:00,142.71,143.18,142.65,143.17,36448.0,124.2817,124.691,124.2294,124.6823,36448.0
2016-07-21 10:50:00,143.13,143.24,143.1,143.11,17417.0,124.6475,124.7433,124.6213,124.63,17417.0
2016-07-21 10:55:00,143.11,143.52,143.1,143.45,64775.0,124.63,124.9871,124.6213,124.9261,64775.0
2016-07-21 11:00:00,143.42,143.42,143.2,143.24,26374.0,124.9,124.9,124.7084,124.7433,26374.0
2016-07-21 11:05:00,143.25,143.42,143.22,143.37,52720.0,124.752,124.9,124.7258,124.8565,52720.0
2016-07-21 11:10:00,143.34,143.51,143.29,143.43,69317.0,124.8303,124.9784,124.7868,124.9087,69317.0
2016-07-21 11:15:00,143.4,143.73,143.36,143.67,65970.0,124.8826,125.17,124.8478,125.1177,65970.0
2016-07-21 11:20:00,143.68,143.7,143.45,143.47,36486.0,125.1264,125.1439,124.9261,124.9436,36486.0
2016-07-21 11:25:00,143.45,143.48,143.28,143.48,39169.0,124.9261,124.9523,124.7781,124.9523,39169.0
2016-07-21 11:30:00,143.44,143.56,143.38,143.44,35045.0,124.9174,125.0219,124.8652,124.9174,35045.0
2016-07-21 11:35:00,143.46,143.56,143.39,143.5,52828.0,124.9348,125.0219,124.8739,124.9697,52828.0
2016-07-21 11:40:00,143.49,143.53,143.2,143.25,37707.0,124.961,124.9958,124.7084,124.752,37707.0
2016-07-21 11:45:00,143.26,143.26,143.05,143.17,27780.0,124.7607,124.7607,124.5778,124.6823,27780.0
2016-07-21 11:50:00,143.16,143.16,143.06,143.09,17625.0,124.6736,124.6736,124.5865,124.6126,17625.0
2016-07-21 11:55:00,143.08,143.28,143.03,143.26,30106.0,124.6039,124.7781,124.5604,124.7607,30106.0
2016-07-21 12:00:00,143.24,143.34,143.22,143.28,15425.0,124.7433,124.8303,124.7258,124.7781,15425.0
2016-07-21 12:05:00,143.25,143.4,143.25,143.4,38069.0,124.752,124.8826,124.752,124.8826,38069.0
2016-07-21 12:10:00,143.38,143.38,143.29,143.29,12038.0,124.8652,124.8652,124.7868,124.7868,12038.0
2016-07-21 12:15:00,143.25,143.34,143.15,143.32,19228.0,124.752,124.8303,124.6649,124.8129,19228.0
2016-07-21 12:20:00,143.32,143.38,143.31,143.34,29230.0,124.8129,124.8652,124.8042,124.8303,29230.0
2016-07-21 12:25:00,143.36,143.41,143.28,143.35,55706.0,124.8478,124.8913,124.7781,124.8391,55706.0
2016-07-21 12:30:00,143.36,143.44,143.24,143.44,34447.0,124.8478,124.9174,124.7433,124.9174,34447.0
2016-07-21 12:35:00,143.44,143.44,143.35,143.42,32995.0,124.9174,124.9174,124.8391,124.9,32995.0
2016-07-21 12:40:00,143.38,143.39,143.29,143.32,11922.0,124.8652,124.8739,124.7868,124.8129,11922.0
2016-07-21 12:45:00,143.31,143.35,143.21,143.21,12090.0,124.8042,124.8391,124.7171,124.7171,12090.0
2016-07-21 12:50:00,143.21,143.23,143.09,143.12,19660.0,124.7171,124.7345,124.6126,124.6388,19660.0
2016-07-21 12:55:00,143.14,143.17,143.02,143.05,12128.0,124.6562,124.6823,124.5517,124.5778,12128.0
2016-07-21 13:00:00,143.07,143.11,143.03,143.03,24616.0,124.5952,124.63,124.5604,124.5604,24616.0
2016-07-21 13:05:00,143.03,143.04,142.88,142.88,20684.0,124.5604,124.5691,124.4297,124.4297,20684.0
2016-07-21 13:10:00,142.87,143.0,142.77,142.97,18700.0,124.421,124.5342,124.3339,124.5081,18700.0
2016-07-21 13:15:00,142.99,143.05,142.93,142.93,15860.0,124.5255,124.5778,124.4733,124.4733,15860.0
2016-07-21 13:20:00,142.93,142.96,142.9,142.9,18553.0,124.4733,124.4994,124.4472,124.4472,18553.0
2016-07-21 13:25:00,142.9,142.99,142.82,142.99,23298.0,124.4472,124.5255,124.3775,124.5255,23298.0
2016-07-21 13:30:00,142.99,143.12,142.99,143.09,17132.0,124.5255,124.6388,124.5255,124.6126,17132.0
2016-07-21 13:35:00,143.1,143.27,143.09,143.16,42390.0,124.6213,124.7694,124.6126,124.6736,42390.0
2016-07-21 13:40:00,143.11,143.21,143.11,143.17,47399.0,124.63,124.7171,124.63,124.6823,47399.0
2016-07-21 13:45:00,143.16,143.3,143.16,143.27,18959.0,124.6736,124.7955,124.6736,124.7694,18959.0
2016-07-21 13:50:00,143.29,143.31,143.19,143.22,40103.0,124.7868,124.8042,124.6997,124.7258,40103.0
2016-07-21 13:55:00,143.21,143.23,143.05,143.09,17581.0,124.7171,124.7345,124.5778,124.6126,17581.0
2016-07-21 14:00:00,143.07,143.11,143.03,143.04,26432.0,124.5952,124.63,124.5604,124.5691,26432.0
2016-07-21 14:05:00,143.03,143.05,142.86,142.87,19635.0,124.5604,124.5778,124.4123,124.421,19635.0
2016-07-21 14:10:00,142.85,142.88,142.64,142.65,27680.0,124.4036,124.4297,124.2207,124.2294,27680.0
2016-07-21 14:15:00,142.65,142.66,142.52,142.6,19841.0,124.2294,124.2382,124.1162,124.1859,19841.0
2016-07-21 14:20:00,142.61,142.66,142.58,142.58,22379.0,124.1946,124.2382,124.1685,124.1685,22379.0
2016-07-21 14:25:00,142.6,142.65,142.54,142.55,51778.0,124.1859,124.2294,124.1336,124.1424,51778.0
2016-07-21 14:30:00,142.58,142.68,142.56,142.67,24166.0,124.1685,124.2556,124.1511,124.2469,24166.0
2016-07-21 14:35:00,142.67,142.7,142.56,142.56,17979.0,124.2469,124.273,124.1511,124.1511,17979.0
2016-07-21 14:40:00,142.56,142.61,142.49,142.55,15710.0,124.1511,124.1946,124.0901,124.1424,15710.0
2016-07-21 14:45:00,142.55,142.67,142.54,142.67,22308.0,124.1424,124.2469,124.1336,124.2469,22308.0
2016-07-21 14:50:00,142.65,142.77,142.5,142.52,29784.0,124.2294,124.3339,124.0988,124.1162,29784.0
2016-07-21 14:55:00,142.53,142.57,142.39,142.45,43946.0,124.1249,124.1598,124.003,124.0553,43946.0
2016-07-21 15:00:00,142.44,142.48,142.36,142.37,38503.0,124.0466,124.0814,123.9769,123.9856,38503.0
2016-07-21 15:05:00,142.39,142.46,142.33,142.34,39623.0,124.003,124.064,123.9508,123.9595,39623.0
2016-07-21 15:10:00,142.33,142.41,142.28,142.34,25495.0,123.9508,124.0204,123.9072,123.9595,25495.0
2016-07-21 15:15:00,142.33,142.38,142.22,142.29,34948.0,123.9508,123.9943,123.855,123.9159,34948.0
2016-07-21 15:20:00,142.29,142.29,142.13,142.26,38532.0,123.9159,123.9159,123.7766,123.8898,38532.0
2016-07-21 15:25:00,142.28,142.53,142.28,142.53,53045.0,123.9072,124.1249,123.9072,124.1249,53045.0
2016-07-21 15:30:00,142.54,142.66,142.54,142.64,43694.0,124.1336,124.2382,124.1336,124.2207,43694.0
2016-07-21 15:35:00,142.65,142.7,142.57,142.64,48991.0,124.2294,124.273,124.1598,124.2207,48991.0
2016-07-21 15:40:00,142.64,142.72,142.62,142.66,65436.0,124.2207,124.2904,124.2033,124.2382,65436.0
2016-07-21 15:45:00,142.64,142.98,142.64,142.74,126298.0,124.2207,124.5168,124.2207,124.3078,126298.0
2016-07-21 15:50:00,142.75,142.83,142.71,142.71,82503.0,124.3165,124.3862,124.2817,124.2817,82503.0
2016-07-21 15:55:00,142.7,143.04,142.69,142.88,187011.0,124.273,124.5691,124.2643,124.4297,187011.0
2016-07-22 09:30:00,143.69,144.05,143.53,143.71,101884.0,125.1351,125.4487,124.9958,125.1526,101884.0
2016-07-22 09:35:00,143.74,143.93,143.33,143.48,20064.0,125.1787,125.3442,124.8216,124.9523,20064.0
2016-07-22 09:40:00,143.5,143.77,143.45,143.47,23912.0,124.9697,125.2048,124.9261,124.9436,23912.0
2016-07-22 09:45:00,143.48,143.64,143.28,143.32,22815.0,124.9523,125.0916,124.7781,124.8129,22815.0
2016-07-22 09:50:00,143.35,143.69,143.35,143.64,30617.0,124.8391,125.1351,124.8391,125.0916,30617.0
2016-07-22 09:55:00,143.62,143.75,143.55,143.6,29921.0,125.0742,125.1874,125.0132,125.0568,29921.0
2016-07-22 10:00:00,143.56,143.76,143.56,143.72,22481.0,125.0219,125.1961,125.0219,125.1613,22481.0
2016-07-22 10:05:00,143.69,143.75,143.58,143.58,13426.0,125.1351,125.1874,125.0394,125.0394,13426.0
2016-07-22 10:10:00,143.6,143.6,143.46,143.46,21522.0,125.0568,125.0568,124.9348,124.9348,21522.0
2016-07-22 10:15:00,143.46,143.49,143.34,143.4,13456.0,124.9348,124.961,124.8303,124.8826,13456.0
2016-07-22 10:20:00,143.4,143.46,143.31,143.31,14770.0,124.8826,124.9348,124.8042,124.8042,14770.0
2016-07-22 10:25:00,143.33,143.54,143.29,143.53,19567.0,124.8216,125.0045,124.7868,124.9958,19567.0
2016-07-22 10:30:00,143.54,143.57,143.46,143.55,14622.0,125.0045,125.0306,124.9348,125.0132,14622.0
2016-07-22 10:35:00,143.56,143.58,143.36,143.38,39298.0,125.0219,125.0394,124.8478,124.8652,39298.0
2016-07-22 10:40:00,143.38,143.42,143.26,143.4,28934.0,124.8652,124.9,124.7607,124.8826,28934.0
2016-07-22 10:45:00,143.38,143.45,143.3,143.42,21752.0,124.8652,124.9261,124.7955,124.9,21752.0
2016-07-22 10:50:00,143.42,143.45,143.28,143.43,26793.0,124.9,124.9261,124.7781,124.9087,26793.0
2016-07-22 10:55:00,143.42,143.46,143.34,143.37,18227.0,124.9,124.9348,124.8303,124.8565,18227.0
2016-07-22 11:00:00,143.35,143.36,143.16,143.18,22053.0,124.8391,124.8478,124.6736,124.691,22053.0
2016-07-22 11:05:00,143.17,143.18,142.96,142.96,29840.0,124.6823,124.691,124.4994,124.4994,29840.0
2016-07-22 11:10:00,142.95,143.1,142.94,142.99,21756.0,124.4907,124.6213,124.482,124.5255,21756.0
2016-07-22 11:15:00,142.98,143.08,142.92,142.98,21118.0,124.5168,124.6039,124.4646,124.5168,21118.0
2016-07-22 11:20:00,142.99,143.24,142.99,143.18,35331.0,124.5255,124.7433,124.5255,124.691,35331.0
2016-07-22 11:25:00,143.18,143.18,143.1,143.18,13942.0,124.691,124.691,124.6213,124.691,13942.0
2016-07-22 11:30:00,143.18,143.32,143.14,143.32,15910.0,124.691,124.8129,124.6562,124.8129,15910.0
2016-07-22 11:35:00,143.34,143.41,143.23,143.29,24270.0,124.8303,124.8913,124.7345,124.7868,24270.0
2016-07-22 11:40:00,143.28,143.3,143.17,143.23,9501.0,124.7781,124.7955,124.6823,124.7345,9501.0
2016-07-22 11:45:00,143.26,143.33,143.18,143.23,15585.0,124.7607,124.8216,124.691,124.7345,15585.0
2016-07-22 11:50:00,143.24,143.5,143.2,143.5,23916.0,124.7433,124.9697,124.7084,124.9697,23916.0
2016-07-22 11:55:00,143.5,143.59,143.48,143.52,20103.0,124.9697,125.0481,124.9523,124.9871,20103.0
2016-07-22 12:00:00,143.54,143.56,143.37,143.41,15642.0,125.0045,125.0219,124.8565,124.8913,15642.0
2016-07-22 12:05:00,143.4,143.46,143.3,143.36,19010.0,124.8826,124.9348,124.7955,124.8478,19010.0
2016-07-22 12:10:00,143.37,143.41,143.35,143.38,14272.0,124.8565,124.8913,124.8391,124.8652,14272.0
2016-07-22 12:15:00,143.36,143.42,143.34,143.42,14734.0,124.8478,124.9,124.8303,124.9,14734.0
2016-07-22 12:20:00,143.43,143.56,143.43,143.54,13998.0,124.9087,125.0219,124.9087,125.0045,13998.0
2016-07-22 12:25:00,143.55,143.6,143.49,143.56,23910.0,125.0132,125.0568,124.961,125.0219,23910.0
2016-07-22 12:30:00,143.56,143.56,143.45,143.47,12813.0,125.0219,125.0219,124.9261,124.9436,12813.0
2016-07-22 12:35:00,143.46,143.51,143.45,143.47,13163.0,124.9348,124.9784,124.9261,124.9436,13163.0
2016-07-22 12:40:00,143.47,143.55,143.47,143.5,12684.0,124.9436,125.0132,124.9436,124.9697,12684.0
2016-07-22 12:45:00,143.49,143.54,143.48,143.5,16107.0,124.961,125.0045,124.9523,124.9697,16107.0
2016-07-22 12:50:00,143.5,143.58,143.47,143.57,18924.0,124.9697,125.0394,124.9436,125.0306,18924.0
2016-07-22 12:55:00,143.57,143.67,143.57,143.59,15096.0,125.0306,125.1177,125.0306,125.0481,15096.0
2016-07-22 13:00:00,143.59,143.6,143.43,143.52,20413.0,125.0481,125.0568,124.9087,124.9871,20413.0
2016-07-22 13:05:00,143.51,143.59,143.48,143.53,19553.0,124.9784,125.0481,124.9523,124.9958,19553.0
2016-07-22 13:10:00,143.53,143.53,143.41,143.44,19094.0,124.9958,124.9958,124.8913,124.9174,19094.0
2016-07-22 13:15:00,143.44,143.49,143.41,143.45,13473.0,124.9174,124.961,124.8913,124.9261,13473.0
2016-07-22 13:20:00,143.45,143.64,143.41,143.64,22804.0,124.9261,125.0916,124.8913,125.0916,22804.0
2016-07-22 13:25:00,143.64,143.69,143.63,143.65,17963.0,125.0916,125.1351,125.0829,125.1003,17963.0
2016-07-22 13:30:00,143.65,143.82,143.64,143.77,24469.0,125.1003,125.2484,125.0916,125.2048,24469.0
2016-07-22 13:35:00,143.77,143.81,143.75,143.78,33130.0,125.2048,125.2397,125.1874,125.2135,33130.0
2016-07-22 13:40:00,143.78,143.86,143.78,143.82,21470.0,125.2135,125.2832,125.2135,125.2484,21470.0
2016-07-22 13:45:00,143.81,143.88,143.77,143.87,24544.0,125.2397,125.3006,125.2048,125.2919,24544.0
2016-07-22 13:50:00,143.87,143.95,143.85,143.85,27512.0,125.2919,125.3616,125.2745,125.2745,27512.0
2016-07-22 13:55:00,143.86,144.02,143.83,143.95,31399.0,125.2832,125.4225,125.2571,125.3616,31399.0
2016-07-22 14:00:00,143.94,143.96,143.83,143.83,24490.0,125.3529,125.3703,125.2571,125.2571,24490.0
2016-07-22 14:05:00,143.82,143.84,143.66,143.69,21206.0,125.2484,125.2658,125.109,125.1351,21206.0
2016-07-22 14:10:00,143.69,143.77,143.66,143.77,15476.0,125.1351,125.2048,125.109,125.2048,15476.0
2016-07-22 14:15:00,143.78,143.86,143.73,143.82,21653.0,125.2135,125.2832,125.17,125.2484,21653.0
2016-07-22 14:20:00,143.84,143.84,143.69,143.71,13460.0,125.2658,125.2658,125.1351,125.1526,13460.0
2016-07-22 14:25:00,143.7,143.76,143.69,143.72,12140.0,125.1439,125.1961,125.1351,125.1613,12140.0
2016-07-22 14:30:00,143.71,143.82,143.69,143.8,18607.0,125.1526,125.2484,125.1351,125.2309,18607.0
2016-07-22 14:35:00,143.79,143.83,143.72,143.73,23006.0,125.2222,125.2571,125.1613,125.17,23006.0
2016-07-22 14:40:00,143.73,143.75,143.65,143.69,17992.0,125.17,125.1874,125.1003,125.1351,17992.0
2016-07-22 14:45:00,143.69,143.7,143.63,143.64,22792.0,125.1351,125.1439,125.0829,125.0916,22792.0
2016-07-22 14:50:00,143.66,143.74,143.66,143.71,22584.0,125.109,125.1787,125.109,125.1526,22584.0
2016-07-22 14:55:00,143.72,143.74,143.65,143.67,26137.0,125.1613,125.1787,125.1003,125.1177,26137.0
2016-07-22 15:00:00,143.68,143.74,143.66,143.66,28103.0,125.1264,125.1787,125.109,125.109,28103.0
2016-07-22 15:05:00,143.66,143.66,143.59,143.63,19086.0,125.109,125.109,125.0481,125.0829,19086.0
2016-07-22 15:10:00,143.64,143.71,143.63,143.68,24835.0,125.0916,125.1526,125.0829,125.1264,24835.0
2016-07-22 15:15:00,143.67,143.73,143.65,143.72,24979.0,125.1177,125.17,125.1003,125.1613,24979.0
2016-07-22 15:20:00,143.72,143.75,143.69,143.72,57106.0,125.1613,125.1874,125.1351,125.1613,57106.0
2016-07-22 15:25:00,143.7,143.71,143.64,143.65,28603.0,125.1439,125.1526,125.0916,125.1003,28603.0
2016-07-22 15:30:00,143.65,143.67,143.59,143.59,32717.0,125.1003,125.1177,125.0481,125.0481,32717.0
2016-07-22 15:35:00,143.6,143.82,143.59,143.81,30558.0,125.0568,125.2484,125.0481,125.2397,30558.0
2016-07-22 15:40:00,143.81,143.84,143.74,143.82,34810.0,125.2397,125.2658,125.1787,125.2484,34810.0
2016-07-22 15:45:00,143.82,143.88,143.65,143.72,61769.0,125.2484,125.3006,125.1003,125.1613,61769.0
2016-07-22 15:50:00,143.72,143.74,143.64,143.71,64302.0,125.1613,125.1787,125.0916,125.1526,64302.0
2016-07-22 15:55:00,143.7,143.73,143.61,143.69,143168.0,125.1439,125.17,125.0655,125.1351,143168.0
2016-07-25 09:30:00,143.55,143.89,143.01,143.03,55468.0,125.0132,125.3093,124.543,124.5604,55468.0
2016-07-25 09:35:00,143.02,143.29,143.02,143.17,22355.0,124.5517,124.7868,124.5517,124.6823,22355.0
2016-07-25 09:40:00,143.2,143.2,142.97,143.06,32585.0,124.7084,124.7084,124.5081,124.5865,32585.0
2016-07-25 09:45:00,143.06,143.11,142.58,142.61,43923.0,124.5865,124.63,124.1685,124.1946,43923.0
2016-07-25 09:50:00,142.62,142.72,142.56,142.57,30276.0,124.2033,124.2904,124.1511,124.1598,30276.0
2016-07-25 09:55:00,142.57,142.67,142.06,142.1,44622.0,124.1598,124.2469,123.7156,123.7505,44622.0
2016-07-25 10:00:00,142.1,142.25,142.09,142.22,46257.0,123.7505,123.8811,123.7418,123.855,46257.0
2016-07-25 10:05:00,142.22,142.24,141.92,141.92,36229.0,123.855,123.8724,123.5937,123.5937,36229.0
2016-07-25 10:10:00,141.91,142.05,141.8,141.8,35427.0,123.585,123.7069,123.4892,123.4892,35427.0
2016-07-25 10:15:00,141.82,141.83,141.7,141.71,26060.0,123.5066,123.5153,123.4021,123.4108,26060.0
2016-07-25 10:20:00,141.69,141.85,141.69,141.85,20735.0,123.3934,123.5327,123.3934,123.5327,20735.0
2016-07-25 10:25:00,141.83,142.04,141.75,141.98,15790.0,123.5153,123.6982,123.4457,123.646,15790.0
2016-07-25 10:30:00,141.99,142.11,141.99,142.04,16141.0,123.6547,123.7592,123.6547,123.6982,16141.0
2016-07-25 10:35:00,142.03,142.19,142.01,142.01,29149.0,123.6895,123.8288,123.6721,123.6721,29149.0
2016-07-25 10:40:00,142.02,142.07,141.87,141.97,24860.0,123.6808,123.7243,123.5502,123.6373,24860.0
2016-07-25 10:45:00,141.99,142.08,141.78,141.78,50306.0,123.6547,123.733,123.4718,123.4718,50306.0
2016-07-25 10:50:00,141.8,141.96,141.8,141.93,13573.0,123.4892,123.6285,123.4892,123.6024,13573.0
2016-07-25 10:55:00,141.91,141.94,141.86,141.9,24256.0,123.585,123.6111,123.5415,123.5763,24256.0
2016-07-25 11:00:00,141.89,142.1,141.86,142.1,21486.0,123.5676,123.7505,123.5415,123.7505,21486.0
2016-07-25 11:05:00,142.11,142.13,141.95,141.97,16086.0,123.7592,123.7766,123.6198,123.6373,16086.0
2016-07-25 11:10:00,141.96,142.05,141.89,141.96,30937.0,123.6285,123.7069,123.5676,123.6285,30937.0
2016-07-25 11:15:00,141.94,142.06,141.91,141.99,14565.0,123.6111,123.7156,123.585,123.6547,14565.0
2016-07-25 11:20:00,141.97,142.13,141.95,142.05,21539.0,123.6373,123.7766,123.6198,123.7069,21539.0
2016-07-25 11:25:00,142.05,142.06,141.91,141.95,10509.0,123.7069,123.7156,123.585,123.6198,10509.0
2016-07-25 11:30:00,141.92,141.93,141.77,141.86,15649.0,123.5937,123.6024,123.4631,123.5415,15649.0
2016-07-25 11:35:00,141.85,141.85,141.71,141.79,17217.0,123.5327,123.5327,123.4108,123.4805,17217.0
2016-07-25 11:40:00,141.81,141.81,141.68,141.68,9954.0,123.4979,123.4979,123.3847,123.3847,9954.0
2016-07-25 11:45:00,141.66,141.71,141.61,141.68,10042.0,123.3673,123.4108,123.3237,123.3847,10042.0
2016-07-25 11:50:00,141.69,141.76,141.55,141.66,30524.0,123.3934,123.4544,123.2715,123.3673,30524.0
2016-07-25 11:55:00,141.66,141.71,141.61,141.68,13374.0,123.3673,123.4108,123.3237,123.3847,13374.0
2016-07-25 12:00:00,141.72,141.79,141.7,141.75,12999.0,123.4195,123.4805,123.4021,123.4457,12999.0
2016-07-25 12:05:00,141.73,141.88,141.7,141.87,11267.0,123.4282,123.5589,123.4021,123.5502,11267.0
2016-07-25 12:10:00,141.87,141.87,141.81,141.83,9820.0,123.5502,123.5502,123.4979,123.5153,9820.0
2016-07-25 12:15:00,141.83,141.88,141.77,141.82,10040.0,123.5153,123.5589,123.4631,123.5066,10040.0
2016-07-25 12:20:00,141.82,141.91,141.72,141.8,22863.0,123.5066,123.585,123.4195,123.4892,22863.0
2016-07-25 12:25:00,141.81,141.83,141.7,141.73,8367.0,123.4979,123.5153,123.4021,123.4282,8367.0
2016-07-25 12:30:00,141.74,141.75,141.68,141.68,12634.0,123.437,123.4457,123.3847,123.3847,12634.0
2016-07-25 12:35:00,141.68,141.71,141.63,141.64,12229.0,123.3847,123.4108,123.3412,123.3499,12229.0
2016-07-25 12:40:00,141.62,141.74,141.61,141.65,12011.0,123.3324,123.437,123.3237,123.3586,12011.0
2016-07-25 12:45:00,141.65,141.76,141.65,141.76,10008.0,123.3586,123.4544,123.3586,123.4544,10008.0
2016-07-25 12:50:00,141.77,141.85,141.77,141.83,8168.0,123.4631,123.5327,123.4631,123.5153,8168.0
2016-07-25 12:55:00,141.83,141.85,141.77,141.85,13999.0,123.5153,123.5327,123.4631,123.5327,13999.0
2016-07-25 13:00:00,141.86,141.9,141.78,141.78,12822.0,123.5415,123.5763,123.4718,123.4718,12822.0
2016-07-25 13:05:00,141.81,141.92,141.78,141.92,8348.0,123.4979,123.5937,123.4718,123.5937,8348.0
2016-07-25 13:10:00,141.93,141.96,141.87,141.89,11060.0,123.6024,123.6285,123.5502,123.5676,11060.0
2016-07-25 13:15:00,141.91,141.94,141.85,141.91,9322.0,123.585,123.6111,123.5327,123.585,9322.0
2016-07-25 13:20:00,141.93,141.97,141.83,141.95,20134.0,123.6024,123.6373,123.5153,123.6198,20134.0
2016-07-25 13:25:00,141.96,142.0,141.87,141.87,17094.0,123.6285,123.6634,123.5502,123.5502,17094.0
2016-07-25 13:30:00,141.87,141.89,141.82,141.84,9789.0,123.5502,123.5676,123.5066,123.524,9789.0
2016-07-25 13:35:00,141.82,141.83,141.73,141.77,12854.0,123.5066,123.5153,123.4282,123.4631,12854.0
2016-07-25 13:40:00,141.77,141.77,141.64,141.72,15954.0,123.4631,123.4631,123.3499,123.4195,15954.0
2016-07-25 13:45:00,141.71,141.72,141.6,141.63,17722.0,123.4108,123.4195,123.315,123.3412,17722.0
2016-07-25 13:50:00,141.63,141.82,141.63,141.79,15370.0,123.3412,123.5066,123.3412,123.4805,15370.0
2016-07-25 13:55:00,141.79,141.79,141.73,141.75,20758.0,123.4805,123.4805,123.4282,123.4457,20758.0
2016-07-25 14:00:00,141.74,141.77,141.73,141.75,44114.0,123.437,123.4631,123.4282,123.4457,44114.0
2016-07-25 14:05:00,141.75,141.76,141.71,141.74,25438.0,123.4457,123.4544,123.4108,123.437,25438.0
2016-07-25 14:10:00,141.75,141.76,141.6,141.6,17572.0,123.4457,123.4544,123.315,123.315,17572.0
2016-07-25 14:15:00,141.6,141.66,141.59,141.64,19474.0,123.315,123.3673,123.3063,123.3499,19474.0
2016-07-25 14:20:00,141.64,141.69,141.6,141.6,24218.0,123.3499,123.3934,123.315,123.315,24218.0
2016-07-25 14:25:00,141.59,141.59,141.41,141.44,33781.0,123.3063,123.3063,123.1496,123.1757,33781.0
2016-07-25 14:30:00,141.44,141.65,141.44,141.65,17521.0,123.1757,123.3586,123.1757,123.3586,17521.0
2016-07-25 14:35:00,141.65,141.77,141.64,141.77,14291.0,123.3586,123.4631,123.3499,123.4631,14291.0
2016-07-25 14:40:00,141.77,141.79,141.69,141.75,23291.0,123.4631,123.4805,123.3934,123.4457,23291.0
2016-07-25 14:45:00,141.76,141.76,141.64,141.73,25415.0,123.4544,123.4544,123.3499,123.4282,25415.0
2016-07-25 14:50:00,141.74,141.82,141.73,141.78,17351.0,123.437,123.5066,123.4282,123.4718,17351.0
2016-07-25 14:55:00,141.78,141.86,141.77,141.78,19620.0,123.4718,123.5415,123.4631,123.4718,19620.0
2016-07-25 15:00:00,141.77,141.82,141.7,141.75,38734.0,123.4631,123.5066,123.4021,123.4457,38734.0
2016-07-25 15:05:00,141.75,141.76,141.54,141.54,28251.0,123.4457,123.4544,123.2628,123.2628,28251.0
2016-07-25 15:10:00,141.54,141.56,141.47,141.55,25925.0,123.2628,123.2802,123.2018,123.2715,25925.0
2016-07-25 15:15:00,141.56,141.57,141.42,141.43,29929.0,123.2802,123.2889,123.1583,123.167,29929.0
2016-07-25 15:20:00,141.43,141.6,141.41,141.6,35705.0,123.167,123.315,123.1496,123.315,35705.0
2016-07-25 15:25:00,141.6,141.68,141.56,141.64,23780.0,123.315,123.3847,123.2802,123.3499,23780.0
2016-07-25 15:30:00,141.64,141.75,141.63,141.71,35956.0,123.3499,123.4457,123.3412,123.4108,35956.0
2016-07-25 15:35:00,141.72,141.76,141.66,141.69,35819.0,123.4195,123.4544,123.3673,123.3934,35819.0
2016-07-25 15:40:00,141.69,141.75,141.55,141.6,53343.0,123.3934,123.4457,123.2715,123.315,53343.0
2016-07-25 15:45:00,141.6,141.67,141.58,141.64,52238.0,123.315,123.376,123.2976,123.3499,52238.0
2016-07-25 15:50:00,141.64,141.68,141.56,141.68,64224.0,123.3499,123.3847,123.2802,123.3847,64224.0
2016-07-25 15:55:00,141.68,141.74,141.59,141.72,152085.0,123.3847,123.437,123.3063,123.4195,152085.0
2016-07-26 09:30:00,141.94,142.03,141.37,141.64,67049.0,123.6111,123.6895,123.1147,123.3499,67049.0
2016-07-26 09:35:00,141.61,141.73,141.02,141.47,28329.0,123.3237,123.4282,122.8099,123.2018,28329.0
2016-07-26 09:40:00,141.49,141.54,141.27,141.4,12971.0,123.2192,123.2628,123.0276,123.1409,12971.0
2016-07-26 09:45:00,141.44,141.79,141.24,141.25,23575.0,123.1757,123.4805,123.0015,123.0102,23575.0
2016-07-26 09:50:00,141.23,141.39,141.19,141.36,15270.0,122.9928,123.1321,122.958,123.106,15270.0
2016-07-26 09:55:00,141.36,141.42,141.1,141.37,27733.0,123.106,123.1583,122.8796,123.1147,27733.0
2016-07-26 10:00:00,141.37,141.56,141.37,141.47,29242.0,123.1147,123.2802,123.1147,123.2018,29242.0
2016-07-26 10:05:00,141.49,141.79,141.46,141.72,35739.0,123.2192,123.4805,123.1931,123.4195,35739.0
2016-07-26 10:10:00,141.68,141.8,141.63,141.73,21385.0,123.3847,123.4892,123.3412,123.4282,21385.0
2016-07-26 10:15:00,141.72,142.01,141.7,141.97,19467.0,123.4195,123.6721,123.4021,123.6373,19467.0
2016-07-26 10:20:00,142.0,142.02,141.82,141.92,36282.0,123.6634,123.6808,123.5066,123.5937,36282.0
2016-07-26 10:25:00,141.94,142.04,141.88,141.89,24733.0,123.6111,123.6982,123.5589,123.5676,24733.0
2016-07-26 10:30:00,141.89,141.92,141.68,141.68,18346.0,123.5676,123.5937,123.3847,123.3847,18346.0
2016-07-26 10:35:00,141.7,141.74,141.6,141.74,17437.0,123.4021,123.437,123.315,123.437,17437.0
2016-07-26 10:40:00,141.73,141.79,141.66,141.67,18938.0,123.4282,123.4805,123.3673,123.376,18938.0
2016-07-26 10:45:00,141.68,141.92,141.67,141.9,33955.0,123.3847,123.5937,123.376,123.5763,33955.0
2016-07-26 10:50:00,141.9,142.02,141.75,141.78,43983.0,123.5763,123.6808,123.4457,123.4718,43983.0
2016-07-26 10:55:00,141.76,142.0,141.59,141.59,36018.0,123.4544,123.6634,123.3063,123.3063,36018.0
2016-07-26 11:00:00,141.56,141.77,141.52,141.71,22742.0,123.2802,123.4631,123.2454,123.4108,22742.0
2016-07-26 11:05:00,141.69,141.78,141.59,141.59,27474.0,123.3934,123.4718,123.3063,123.3063,27474.0
2016-07-26 11:10:00,141.6,141.62,141.46,141.48,30496.0,123.315,123.3324,123.1931,123.2105,30496.0
2016-07-26 11:15:00,141.48,141.55,141.43,141.54,11862.0,123.2105,123.2715,123.167,123.2628,11862.0
2016-07-26 11:20:00,141.55,141.62,141.53,141.54,11484.0,123.2715,123.3324,123.2541,123.2628,11484.0
2016-07-26 11:25:00,141.56,141.59,141.5,141.51,14123.0,123.2802,123.3063,123.2279,123.2367,14123.0
2016-07-26 11:30:00,141.51,141.52,141.22,141.22,22614.0,123.2367,123.2454,122.9841,122.9841,22614.0
2016-07-26 11:35:00,141.24,141.63,141.23,141.58,62053.0,123.0015,123.3412,122.9928,123.2976,62053.0
2016-07-26 11:40:00,141.6,141.6,141.45,141.49,13542.0,123.315,123.315,123.1844,123.2192,13542.0
2016-07-26 11:45:00,141.5,141.66,141.37,141.65,13663.0,123.2279,123.3673,123.1147,123.3586,13663.0
2016-07-26 11:50:00,141.66,142.01,141.66,142.01,36876.0,123.3673,123.6721,123.3673,123.6721,36876.0
2016-07-26 11:55:00,142.0,142.0,141.88,141.95,18014.0,123.6634,123.6634,123.5589,123.6198,18014.0
2016-07-26 12:00:00,141.96,142.0,141.87,141.9,17270.0,123.6285,123.6634,123.5502,123.5763,17270.0
2016-07-26 12:05:00,141.89,141.98,141.87,141.9,17805.0,123.5676,123.646,123.5502,123.5763,17805.0
2016-07-26 12:10:00,141.93,141.93,141.83,141.87,11279.0,123.6024,123.6024,123.5153,123.5502,11279.0
2016-07-26 12:15:00,141.87,141.95,141.85,141.92,8275.0,123.5502,123.6198,123.5327,123.5937,8275.0
2016-07-26 12:20:00,141.92,142.16,141.92,142.14,12435.0,123.5937,123.8027,123.5937,123.7853,12435.0
2016-07-26 12:25:00,142.14,142.19,142.09,142.12,12879.0,123.7853,123.8288,123.7418,123.7679,12879.0
2016-07-26 12:30:00,142.13,142.15,141.98,141.99,14044.0,123.7766,123.794,123.646,123.6547,14044.0
2016-07-26 12:35:00,141.99,142.11,141.96,142.11,17778.0,123.6547,123.7592,123.6285,123.7592,17778.0
2016-07-26 12:40:00,142.09,142.12,142.0,142.0,9746.0,123.7418,123.7679,123.6634,123.6634,9746.0
2016-07-26 12:45:00,142.0,142.12,142.0,142.07,8686.0,123.6634,123.7679,123.6634,123.7243,8686.0
2016-07-26 12:50:00,142.06,142.06,141.94,141.96,9157.0,123.7156,123.7156,123.6111,123.6285,9157.0
2016-07-26 12:55:00,141.96,142.08,141.96,142.06,5110.0,123.6285,123.733,123.6285,123.7156,5110.0
2016-07-26 13:00:00,142.04,142.08,141.86,141.88,15306.0,123.6982,123.733,123.5415,123.5589,15306.0
2016-07-26 13:05:00,141.89,141.91,141.76,141.82,19337.0,123.5676,123.585,123.4544,123.5066,19337.0
2016-07-26 13:10:00,141.81,141.84,141.75,141.79,13071.0,123.4979,123.524,123.4457,123.4805,13071.0
2016-07-26 13:15:00,141.79,141.85,141.78,141.81,5994.0,123.4805,123.5327,123.4718,123.4979,5994.0
2016-07-26 13:20:00,141.78,141.81,141.53,141.54,14702.0,123.4718,123.4979,123.2541,123.2628,14702.0
2016-07-26 13:25:00,141.55,141.76,141.49,141.75,30287.0,123.2715,123.4544,123.2192,123.4457,30287.0
2016-07-26 13:30:00,141.74,141.75,141.61,141.69,31767.0,123.437,123.4457,123.3237,123.3934,31767.0
2016-07-26 13:35:00,141.69,141.78,141.67,141.77,33171.0,123.3934,123.4718,123.376,123.4631,33171.0
2016-07-26 13:40:00,141.78,141.85,141.75,141.84,34466.0,123.4718,123.5327,123.4457,123.524,34466.0
2016-07-26 13:45:00,141.83,141.83,141.73,141.75,25932.0,123.5153,123.5153,123.4282,123.4457,25932.0
2016-07-26 13:50:00,141.73,141.78,141.66,141.69,35015.0,123.4282,123.4718,123.3673,123.3934,35015.0
2016-07-26 13:55:00,141.67,141.8,141.67,141.79,19032.0,123.376,123.4892,123.376,123.4805,19032.0
2016-07-26 14:00:00,141.78,141.87,141.77,141.82,30421.0,123.4718,123.5502,123.4631,123.5066,30421.0
2016-07-26 14:05:00,141.82,141.83,141.76,141.78,30938.0,123.5066,123.5153,123.4544,123.4718,30938.0
2016-07-26 14:10:00,141.78,141.81,141.7,141.75,37486.0,123.4718,123.4979,123.4021,123.4457,37486.0
2016-07-26 14:15:00,141.77,141.84,141.77,141.81,20337.0,123.4631,123.524,123.4631,123.4979,20337.0
2016-07-26 14:20:00,141.79,141.85,141.77,141.82,24029.0,123.4805,123.5327,123.4631,123.5066,24029.0
2016-07-26 14:25:00,141.83,141.84,141.76,141.78,17046.0,123.5153,123.524,123.4544,123.4718,17046.0
2016-07-26 14:30:00,141.77,141.81,141.57,141.59,23043.0,123.4631,123.4979,123.2889,123.3063,23043.0
2016-07-26 14:35:00,141.59,141.6,141.51,141.54,23880.0,123.3063,123.315,123.2367,123.2628,23880.0
2016-07-26 14:40:00,141.53,141.57,141.45,141.49,19931.0,123.2541,123.2889,123.1844,123.2192,19931.0
2016-07-26 14:45:00,141.48,141.51,141.39,141.4,15189.0,123.2105,123.2367,123.1321,123.1409,15189.0
2016-07-26 14:50:00,141.37,141.47,141.3,141.34,13344.0,123.1147,123.2018,123.0538,123.0886,13344.0
2016-07-26 14:55:00,141.34,141.36,141.26,141.27,11769.0,123.0886,123.106,123.0189,123.0276,11769.0
2016-07-26 15:00:00,141.26,141.4,141.26,141.31,25142.0,123.0189,123.1409,123.0189,123.0625,25142.0
2016-07-26 15:05:00,141.3,141.36,141.2,141.34,26910.0,123.0538,123.106,122.9667,123.0886,26910.0
2016-07-26 15:10:00,141.35,141.4,141.34,141.39,14825.0,123.0973,123.1409,123.0886,123.1321,14825.0
2016-07-26 15:15:00,141.4,141.43,141.23,141.24,72901.0,123.1409,123.167,122.9928,123.0015,72901.0
2016-07-26 15:20:00,141.24,141.37,141.22,141.33,43471.0,123.0015,123.1147,122.9841,123.0799,43471.0
2016-07-26 15:25:00,141.35,141.59,141.28,141.59,64628.0,123.0973,123.3063,123.0364,123.3063,64628.0
2016-07-26 15:30:00,141.6,141.62,141.45,141.57,48246.0,123.315,123.3324,123.1844,123.2889,48246.0
2016-07-26 15:35:00,141.58,141.69,141.58,141.63,58342.0,123.2976,123.3934,123.2976,123.3412,58342.0
2016-07-26 15:40:00,141.62,141.62,141.56,141.59,47787.0,123.3324,123.3324,123.2802,123.3063,47787.0
2016-07-26 15:45:00,141.6,141.77,141.6,141.71,44937.0,123.315,123.4631,123.315,123.4108,44937.0
2016-07-26 15:50:00,141.69,141.71,141.58,141.66,55636.0,123.3934,123.4108,123.2976,123.3673,55636.0
2016-07-26 15:55:00,141.65,141.8,141.61,141.71,103444.0,123.3586,123.4892,123.3237,123.4108,103444.0
2016-07-27 09:30:00,141.23,141.23,140.4,140.4,83362.0,122.9928,122.9928,122.27,122.27,83362.0
2016-07-27 09:35:00,140.4,140.42,140.0,140.17,71672.0,122.27,122.2874,121.9216,122.0697,71672.0
2016-07-27 09:40:00,140.17,140.24,139.91,140.08,48668.0,122.0697,122.1306,121.8433,121.9913,48668.0
2016-07-27 09:45:00,140.03,140.35,140.0,140.33,45691.0,121.9478,122.2264,121.9216,122.209,45691.0
2016-07-27 09:50:00,140.32,140.79,140.32,140.73,41558.0,122.2003,122.6096,122.2003,122.5574,41558.0
2016-07-27 09:55:00,140.79,141.08,140.76,140.9,38080.0,122.6096,122.8622,122.5835,122.7054,38080.0
2016-07-27 10:00:00,140.94,140.94,140.68,140.87,62650.0,122.7403,122.7403,122.5138,122.6793,62650.0
2016-07-27 10:05:00,140.84,141.01,140.83,141.01,30861.0,122.6532,122.8012,122.6445,122.8012,30861.0
2016-07-27 10:10:00,141.03,141.25,141.02,141.23,24433.0,122.8186,123.0102,122.8099,122.9928,24433.0
2016-07-27 10:15:00,141.21,141.36,141.15,141.17,20743.0,122.9754,123.106,122.9231,122.9406,20743.0
2016-07-27 10:20:00,141.2,141.2,140.93,140.98,13562.0,122.9667,122.9667,122.7315,122.7751,13562.0
2016-07-27 10:25:00,140.96,141.07,140.87,141.0,30995.0,122.7577,122.8535,122.6793,122.7925,30995.0
2016-07-27 10:30:00,141.01,141.12,140.93,141.04,34540.0,122.8012,122.897,122.7315,122.8273,34540.0
2016-07-27 10:35:00,141.04,141.36,141.04,141.31,23504.0,122.8273,123.106,122.8273,123.0625,23504.0
2016-07-27 10:40:00,141.34,141.34,141.18,141.23,17245.0,123.0886,123.0886,122.9493,122.9928,17245.0
2016-07-27 10:45:00,141.22,141.47,141.21,141.41,27618.0,122.9841,123.2018,122.9754,123.1496,27618.0
2016-07-27 10:50:00,141.39,141.52,141.36,141.37,17251.0,123.1321,123.2454,123.106,123.1147,17251.0
2016-07-27 10:55:00,141.37,141.4,141.29,141.37,25472.0,123.1147,123.1409,123.0451,123.1147,25472.0
2016-07-27 11:00:00,141.38,141.54,141.38,141.52,24242.0,123.1234,123.2628,123.1234,123.2454,24242.0
2016-07-27 11:05:00,141.53,141.65,141.53,141.6,13502.0,123.2541,123.3586,123.2541,123.315,13502.0
2016-07-27 11:10:00,141.56,141.66,141.53,141.55,15224.0,123.2802,123.3673,123.2541,123.2715,15224.0
2016-07-27 11:15:00,141.55,141.72,141.5,141.62,17831.0,123.2715,123.4195,123.2279,123.3324,17831.0
2016-07-27 11:20:00,141.61,141.76,141.56,141.63,22839.0,123.3237,123.4544,123.2802,123.3412,22839.0
2016-07-27 11:25:00,141.64,141.74,141.61,141.7,21012.0,123.3499,123.437,123.3237,123.4021,21012.0
2016-07-27 11:30:00,141.7,141.86,141.68,141.85,19520.0,123.4021,123.5415,123.3847,123.5327,19520.0
2016-07-27 11:35:00,141.85,141.86,141.67,141.67,15589.0,123.5327,123.5415,123.376,123.376,15589.0
2016-07-27 11:40:00,141.69,141.71,141.62,141.69,23749.0,123.3934,123.4108,123.3324,123.3934,23749.0
2016-07-27 11:45:00,141.68,141.72,141.57,141.57,18587.0,123.3847,123.4195,123.2889,123.2889,18587.0
2016-07-27 11:50:00,141.56,141.76,141.55,141.71,25080.0,123.2802,123.4544,123.2715,123.4108,25080.0
2016-07-27 11:55:00,141.7,141.78,141.59,141.63,16307.0,123.4021,123.4718,123.3063,123.3412,16307.0
2016-07-27 12:00:00,141.64,141.69,141.56,141.68,24349.0,123.3499,123.3934,123.2802,123.3847,24349.0
2016-07-27 12:05:00,141.68,141.84,141.66,141.84,14487.0,123.3847,123.524,123.3673,123.524,14487.0
2016-07-27 12:10:00,141.83,141.86,141.7,141.73,15805.0,123.5153,123.5415,123.4021,123.4282,15805.0
2016-07-27 12:15:00,141.7,141.79,141.63,141.79,14707.0,123.4021,123.4805,123.3412,123.4805,14707.0
2016-07-27 12:20:00,141.79,141.79,141.62,141.64,14978.0,123.4805,123.4805,123.3324,123.3499,14978.0
2016-07-27 12:25:00,141.65,141.77,141.63,141.71,19427.0,123.3586,123.4631,123.3412,123.4108,19427.0
2016-07-27 12:30:00,141.7,141.71,141.65,141.68,14550.0,123.4021,123.4108,123.3586,123.3847,14550.0
2016-07-27 12:35:00,141.67,141.79,141.66,141.79,19538.0,123.376,123.4805,123.3673,123.4805,19538.0
2016-07-27 12:40:00,141.79,141.91,141.78,141.89,12984.0,123.4805,123.585,123.4718,123.5676,12984.0
2016-07-27 12:45:00,141.89,141.92,141.87,141.88,15102.0,123.5676,123.5937,123.5502,123.5589,15102.0
2016-07-27 12:50:00,141.87,141.88,141.8,141.83,9565.0,123.5502,123.5589,123.4892,123.5153,9565.0
2016-07-27 12:55:00,141.85,141.88,141.82,141.85,12258.0,123.5327,123.5589,123.5066,123.5327,12258.0
2016-07-27 13:00:00,141.85,141.85,141.75,141.85,11374.0,123.5327,123.5327,123.4457,123.5327,11374.0
2016-07-27 13:05:00,141.84,141.88,141.74,141.75,11970.0,123.524,123.5589,123.437,123.4457,11970.0
2016-07-27 13:10:00,141.75,141.75,141.63,141.63,13052.0,123.4457,123.4457,123.3412,123.3412,13052.0
2016-07-27 13:15:00,141.62,141.65,141.58,141.6,8853.0,123.3324,123.3586,123.2976,123.315,8853.0
2016-07-27 13:20:00,141.59,141.68,141.58,141.68,13686.0,123.3063,123.3847,123.2976,123.3847,13686.0
2016-07-27 13:25:00,141.67,141.69,141.54,141.55,12705.0,123.376,123.3934,123.2628,123.2715,12705.0
2016-07-27 13:30:00,141.56,141.62,141.52,141.55,12996.0,123.2802,123.3324,123.2454,123.2715,12996.0
2016-07-27 13:35:00,141.54,141.65,141.54,141.61,13209.0,123.2628,123.3586,123.2628,123.3237,13209.0
2016-07-27 13:40:00,141.62,141.65,141.56,141.63,21420.0,123.3324,123.3586,123.2802,123.3412,21420.0
2016-07-27 13:45:00,141.62,141.66,141.59,141.64,15132.0,123.3324,123.3673,123.3063,123.3499,15132.0
2016-07-27 13:50:00,141.62,141.62,141.47,141.5,16958.0,123.3324,123.3324,123.2018,123.2279,16958.0
2016-07-27 13:55:00,141.5,141.75,141.5,141.75,11235.0,123.2279,123.4457,123.2279,123.4457,11235.0
2016-07-27 14:00:00,141.73,141.75,141.3,141.6,26510.0,123.4282,123.4457,123.0538,123.315,26510.0
2016-07-27 14:05:00,141.62,141.85,141.58,141.74,15960.0,123.3324,123.5327,123.2976,123.437,15960.0
2016-07-27 14:10:00,141.74,141.85,141.73,141.77,19107.0,123.437,123.5327,123.4282,123.4631,19107.0
2016-07-27 14:15:00,141.76,142.25,141.76,142.14,29303.0,123.4544,123.8811,123.4544,123.7853,29303.0
2016-07-27 14:20:00,142.17,142.19,142.01,142.13,34807.0,123.8114,123.8288,123.6721,123.7766,34807.0
2016-07-27 14:25:00,142.11,142.15,142.06,142.09,20856.0,123.7592,123.794,123.7156,123.7418,20856.0
2016-07-27 14:30:00,142.08,142.17,142.07,142.15,22026.0,123.733,123.8114,123.7243,123.794,22026.0
2016-07-27 14:35:00,142.16,142.19,142.11,142.14,20601.0,123.8027,123.8288,123.7592,123.7853,20601.0
2016-07-27 14:40:00,142.14,142.2,142.07,142.19,21308.0,123.7853,123.8376,123.7243,123.8288,21308.0
2016-07-27 14:45:00,142.18,142.34,142.17,142.3,17401.0,123.8201,123.9595,123.8114,123.9246,17401.0
2016-07-27 14:50:00,142.3,142.3,142.2,142.26,19755.0,123.9246,123.9246,123.8376,123.8898,19755.0
2016-07-27 14:55:00,142.27,142.33,142.18,142.18,25889.0,123.8985,123.9508,123.8201,123.8201,25889.0
2016-07-27 15:00:00,142.18,142.3,142.15,142.27,26884.0,123.8201,123.9246,123.794,123.8985,26884.0
2016-07-27 15:05:00,142.29,142.34,142.17,142.17,25888.0,123.9159,123.9595,123.8114,123.8114,25888.0
2016-07-27 15:10:00,142.16,142.24,142.12,142.18,27568.0,123.8027,123.8724,123.7679,123.8201,27568.0
2016-07-27 15:15:00,142.18,142.3,142.18,142.22,29940.0,123.8201,123.9246,123.8201,123.855,29940.0
2016-07-27 15:20:00,142.2,142.23,142.05,142.08,28662.0,123.8376,123.8637,123.7069,123.733,28662.0
2016-07-27 15:25:00,142.08,142.1,141.97,141.97,25725.0,123.733,123.7505,123.6373,123.6373,25725.0
2016-07-27 15:30:00,141.96,141.99,141.88,141.96,34226.0,123.6285,123.6547,123.5589,123.6285,34226.0
2016-07-27 15:35:00,141.95,141.98,141.91,141.95,34241.0,123.6198,123.646,123.585,123.6198,34241.0
2016-07-27 15:40:00,141.94,141.98,141.81,141.81,49272.0,123.6111,123.646,123.4979,123.4979,49272.0
2016-07-27 15:45:00,141.81,141.83,141.58,141.59,68262.0,123.4979,123.5153,123.2976,123.3063,68262.0
2016-07-27 15:50:00,141.6,141.83,141.6,141.78,53007.0,123.315,123.5153,123.315,123.4718,53007.0
2016-07-27 15:55:00,141.78,141.8,141.58,141.7,199148.0,123.4718,123.4892,123.2976,123.4021,199148.0
2016-07-28 09:30:00,141.36,142.69,141.19,142.59,50426.0,123.106,124.2643,122.958,124.1772,50426.0
2016-07-28 09:35:00,142.65,142.91,142.54,142.88,47475.0,124.2294,124.4559,124.1336,124.4297,47475.0
2016-07-28 09:40:00,142.85,142.92,142.54,142.64,56098.0,124.4036,124.4646,124.1336,124.2207,56098.0
2016-07-28 09:45:00,142.69,142.69,142.07,142.07,34905.0,124.2643,124.2643,123.7243,123.7243,34905.0
2016-07-28 09:50:00,142.07,142.55,142.03,142.42,23069.0,123.7243,124.1424,123.6895,124.0291,23069.0
2016-07-28 09:55:00,142.44,142.46,142.22,142.26,42577.0,124.0466,124.064,123.855,123.8898,42577.0
2016-07-28 10:00:00,142.27,142.44,142.13,142.21,29001.0,123.8985,124.0466,123.7766,123.8463,29001.0
2016-07-28 10:05:00,142.2,142.43,142.1,142.16,23877.0,123.8376,124.0379,123.7505,123.8027,23877.0
2016-07-28 10:10:00,142.17,142.25,141.85,141.85,39169.0,123.8114,123.8811,123.5327,123.5327,39169.0
2016-07-28 10:15:00,141.88,142.09,141.8,142.07,16627.0,123.5589,123.7418,123.4892,123.7243,16627.0
2016-07-28 10:20:00,142.06,142.37,142.05,142.29,19168.0,123.7156,123.9856,123.7069,123.9159,19168.0
2016-07-28 10:25:00,142.27,142.31,142.18,142.25,18007.0,123.8985,123.9333,123.8201,123.8811,18007.0
2016-07-28 10:30:00,142.27,142.27,142.06,142.12,19088.0,123.8985,123.8985,123.7156,123.7679,19088.0
2016-07-28 10:35:00,142.15,142.18,142.07,142.15,17761.0,123.794,123.8201,123.7243,123.794,17761.0
2016-07-28 10:40:00,142.14,142.17,142.04,142.11,14590.0,123.7853,123.8114,123.6982,123.7592,14590.0
2016-07-28 10:45:00,142.1,142.17,142.03,142.09,19546.0,123.7505,123.8114,123.6895,123.7418,19546.0
2016-07-28 10:50:00,142.09,142.11,141.95,141.95,23577.0,123.7418,123.7592,123.6198,123.6198,23577.0
2016-07-28 10:55:00,141.94,142.05,141.82,141.98,29153.0,123.6111,123.7069,123.5066,123.646,29153.0
2016-07-28 11:00:00,141.97,142.0,141.85,141.87,18141.0,123.6373,123.6634,123.5327,123.5502,18141.0
2016-07-28 11:05:00,141.87,141.99,141.86,141.94,17488.0,123.5502,123.6547,123.5415,123.6111,17488.0
2016-07-28 11:10:00,141.96,142.08,141.95,142.07,17441.0,123.6285,123.733,123.6198,123.7243,17441.0
2016-07-28 11:15:00,142.07,142.12,142.01,142.12,20187.0,123.7243,123.7679,123.6721,123.7679,20187.0
2016-07-28 11:20:00,142.12,142.26,142.12,142.2,17690.0,123.7679,123.8898,123.7679,123.8376,17690.0
2016-07-28 11:25:00,142.19,142.26,142.15,142.24,15479.0,123.8288,123.8898,123.794,123.8724,15479.0
2016-07-28 11:30:00,142.24,142.3,142.14,142.14,13418.0,123.8724,123.9246,123.7853,123.7853,13418.0
2016-07-28 11:35:00,142.17,142.32,142.16,142.25,16706.0,123.8114,123.9421,123.8027,123.8811,16706.0
2016-07-28 11:40:00,142.27,142.35,142.19,142.23,49547.0,123.8985,123.9682,123.8288,123.8637,49547.0
2016-07-28 11:45:00,142.25,142.5,142.25,142.48,15591.0,123.8811,124.0988,123.8811,124.0814,15591.0
2016-07-28 11:50:00,142.48,142.53,142.42,142.49,16872.0,124.0814,124.1249,124.0291,124.0901,16872.0
2016-07-28 11:55:00,142.48,142.55,142.48,142.48,11523.0,124.0814,124.1424,124.0814,124.0814,11523.0
2016-07-28 12:00:00,142.46,142.48,142.42,142.43,9869.0,124.064,124.0814,124.0291,124.0379,9869.0
2016-07-28 12:05:00,142.44,142.44,142.28,142.31,14208.0,124.0466,124.0466,123.9072,123.9333,14208.0
2016-07-28 12:10:00,142.32,142.52,142.32,142.5,10275.0,123.9421,124.1162,123.9421,124.0988,10275.0
2016-07-28 12:15:00,142.52,142.52,142.4,142.44,6775.0,124.1162,124.1162,124.0117,124.0466,6775.0
2016-07-28 12:20:00,142.45,142.45,142.28,142.28,6925.0,124.0553,124.0553,123.9072,123.9072,6925.0
2016-07-28 12:25:00,142.28,142.37,142.24,142.34,6563.0,123.9072,123.9856,123.8724,123.9595,6563.0
2016-07-28 12:30:00,142.37,142.37,142.26,142.31,11835.0,123.9856,123.9856,123.8898,123.9333,11835.0
2016-07-28 12:35:00,142.34,142.4,142.29,142.31,9205.0,123.9595,124.0117,123.9159,123.9333,9205.0
2016-07-28 12:40:00,142.3,142.42,142.3,142.4,6925.0,123.9246,124.0291,123.9246,124.0117,6925.0
2016-07-28 12:45:00,142.41,142.45,142.32,142.45,8315.0,124.0204,124.0553,123.9421,124.0553,8315.0
2016-07-28 12:50:00,142.43,142.5,142.37,142.43,10675.0,124.0379,124.0988,123.9856,124.0379,10675.0
2016-07-28 12:55:00,142.42,142.5,142.41,142.42,11207.0,124.0291,124.0988,124.0204,124.0291,11207.0
2016-07-28 13:00:00,142.41,142.5,142.37,142.49,13346.0,124.0204,124.0988,123.9856,124.0901,13346.0
2016-07-28 13:05:00,142.5,142.51,142.42,142.46,7528.0,124.0988,124.1075,124.0291,124.064,7528.0
2016-07-28 13:10:00,142.46,142.46,142.35,142.37,11071.0,124.064,124.064,123.9682,123.9856,11071.0
2016-07-28 13:15:00,142.36,142.46,142.35,142.44,9287.0,123.9769,124.064,123.9682,124.0466,9287.0
2016-07-28 13:20:00,142.43,142.44,142.31,142.37,12729.0,124.0379,124.0466,123.9333,123.9856,12729.0
2016-07-28 13:25:00,142.35,142.37,142.31,142.33,9771.0,123.9682,123.9856,123.9333,123.9508,9771.0
2016-07-28 13:30:00,142.33,142.39,142.3,142.38,22687.0,123.9508,124.003,123.9246,123.9943,22687.0
2016-07-28 13:35:00,142.39,142.51,142.37,142.51,9097.0,124.003,124.1075,123.9856,124.1075,9097.0
2016-07-28 13:40:00,142.5,142.53,142.42,142.46,8413.0,124.0988,124.1249,124.0291,124.064,8413.0
2016-07-28 13:45:00,142.46,142.59,142.46,142.55,22288.0,124.064,124.1772,124.064,124.1424,22288.0
2016-07-28 13:50:00,142.54,142.6,142.48,142.51,11286.0,124.1336,124.1859,124.0814,124.1075,11286.0
2016-07-28 13:55:00,142.53,142.63,142.5,142.63,13846.0,124.1249,124.212,124.0988,124.212,13846.0
2016-07-28 14:00:00,142.64,142.66,142.49,142.53,20067.0,124.2207,124.2382,124.0901,124.1249,20067.0
2016-07-28 14:05:00,142.55,142.57,142.49,142.54,12319.0,124.1424,124.1598,124.0901,124.1336,12319.0
2016-07-28 14:10:00,142.56,142.6,142.43,142.44,20773.0,124.1511,124.1859,124.0379,124.0466,20773.0
2016-07-28 14:15:00,142.45,142.55,142.43,142.46,16580.0,124.0553,124.1424,124.0379,124.064,16580.0
2016-07-28 14:20:00,142.44,142.46,142.32,142.44,36624.0,124.0466,124.064,123.9421,124.0466,36624.0
2016-07-28 14:25:00,142.45,142.56,142.44,142.53,19758.0,124.0553,124.1511,124.0466,124.1249,19758.0
2016-07-28 14:30:00,142.53,142.6,142.51,142.6,23729.0,124.1249,124.1859,124.1075,124.1859,23729.0
2016-07-28 14:35:00,142.61,142.74,142.6,142.63,26713.0,124.1946,124.3078,124.1859,124.212,26713.0
2016-07-28 14:40:00,142.63,142.72,142.62,142.71,40024.0,124.212,124.2904,124.2033,124.2817,40024.0
2016-07-28 14:45:00,142.72,142.77,142.67,142.75,85492.0,124.2904,124.3339,124.2469,124.3165,85492.0
2016-07-28 14:50:00,142.75,142.81,142.73,142.81,29873.0,124.3165,124.3688,124.2991,124.3688,29873.0
2016-07-28 14:55:00,142.81,142.84,142.73,142.77,23817.0,124.3688,124.3949,124.2991,124.3339,23817.0
2016-07-28 15:00:00,142.77,142.9,142.77,142.89,21715.0,124.3339,124.4472,124.3339,124.4385,21715.0
2016-07-28 15:05:00,142.89,142.97,142.87,142.87,17118.0,124.4385,124.5081,124.421,124.421,17118.0
2016-07-28 15:10:00,142.87,143.0,142.86,142.96,30588.0,124.421,124.5342,124.4123,124.4994,30588.0
2016-07-28 15:15:00,142.95,142.99,142.88,142.9,18739.0,124.4907,124.5255,124.4297,124.4472,18739.0
2016-07-28 15:20:00,142.9,143.01,142.89,142.96,29723.0,124.4472,124.543,124.4385,124.4994,29723.0
2016-07-28 15:25:00,142.94,143.0,142.91,142.95,22097.0,124.482,124.5342,124.4559,124.4907,22097.0
2016-07-28 15:30:00,142.95,142.99,142.91,142.94,38162.0,124.4907,124.5255,124.4559,124.482,38162.0
2016-07-28 15:35:00,142.95,143.01,142.94,142.98,41958.0,124.4907,124.543,124.482,124.5168,41958.0
2016-07-28 15:40:00,142.99,143.03,142.97,142.99,76234.0,124.5255,124.5604,124.5081,124.5255,76234.0
2016-07-28 15:45:00,142.99,143.01,142.96,143.01,61667.0,124.5255,124.543,124.4994,124.543,61667.0
2016-07-28 15:50:00,143.02,143.03,142.89,142.89,58389.0,124.5517,124.5604,124.4385,124.4385,58389.0
2016-07-28 15:55:00,142.89,142.89,142.73,142.76,110975.0,124.4385,124.4385,124.2991,124.3252,110975.0
2016-07-29 09:30:00,141.85,142.67,141.6,142.61,81620.0,123.5327,124.2469,123.315,124.1946,81620.0
2016-07-29 09:35:00,142.6,142.78,142.39,142.7,18926.0,124.1859,124.3427,124.003,124.273,18926.0
2016-07-29 09:40:00,142.71,143.1,142.62,143.1,21511.0,124.2817,124.6213,124.2033,124.6213,21511.0
2016-07-29 09:45:00,143.1,143.26,142.7,142.86,47734.0,124.6213,124.7607,124.273,124.4123,47734.0
2016-07-29 09:50:00,142.84,143.04,142.78,142.98,32357.0,124.3949,124.5691,124.3427,124.5168,32357.0
2016-07-29 09:55:00,143.0,143.01,142.66,142.71,26916.0,124.5342,124.543,124.2382,124.2817,26916.0
2016-07-29 10:00:00,142.67,142.78,142.58,142.65,33328.0,124.2469,124.3427,124.1685,124.2294,33328.0
2016-07-29 10:05:00,142.66,142.77,142.56,142.75,61923.0,124.2382,124.3339,124.1511,124.3165,61923.0
2016-07-29 10:10:00,142.72,142.8,142.62,142.78,37742.0,124.2904,124.3601,124.2033,124.3427,37742.0
2016-07-29 10:15:00,142.79,142.84,142.68,142.72,30576.0,124.3514,124.3949,124.2556,124.2904,30576.0
2016-07-29 10:20:00,142.74,142.87,142.73,142.82,16926.0,124.3078,124.421,124.2991,124.3775,16926.0
2016-07-29 10:25:00,142.82,142.88,142.79,142.83,16165.0,124.3775,124.4297,124.3514,124.3862,16165.0
2016-07-29 10:30:00,142.83,142.92,142.78,142.9,29606.0,124.3862,124.4646,124.3427,124.4472,29606.0
2016-07-29 10:35:00,142.92,142.92,142.72,142.82,30736.0,124.4646,124.4646,124.2904,124.3775,30736.0
2016-07-29 10:40:00,142.83,143.0,142.77,142.99,42182.0,124.3862,124.5342,124.3339,124.5255,42182.0
2016-07-29 10:45:00,143.01,143.49,143.01,143.44,54986.0,124.543,124.961,124.543,124.9174,54986.0
2016-07-29 10:50:00,143.47,143.5,143.25,143.27,27909.0,124.9436,124.9697,124.752,124.7694,27909.0
2016-07-29 10:55:00,143.29,143.3,143.13,143.14,16555.0,124.7868,124.7955,124.6475,124.6562,16555.0
2016-07-29 11:00:00,143.15,143.21,143.01,143.15,23531.0,124.6649,124.7171,124.543,124.6649,23531.0
2016-07-29 11:05:00,143.16,143.23,143.03,143.13,29271.0,124.6736,124.7345,124.5604,124.6475,29271.0
2016-07-29 11:10:00,143.12,143.31,143.12,143.26,21902.0,124.6388,124.8042,124.6388,124.7607,21902.0
2016-07-29 11:15:00,143.27,143.3,143.11,143.2,25488.0,124.7694,124.7955,124.63,124.7084,25488.0
2016-07-29 11:20:00,143.19,143.3,143.18,143.29,21700.0,124.6997,124.7955,124.691,124.7868,21700.0
2016-07-29 11:25:00,143.3,143.53,143.28,143.37,30147.0,124.7955,124.9958,124.7781,124.8565,30147.0
2016-07-29 11:30:00,143.37,143.46,143.3,143.33,17911.0,124.8565,124.9348,124.7955,124.8216,17911.0
2016-07-29 11:35:00,143.34,143.46,143.28,143.45,14665.0,124.8303,124.9348,124.7781,124.9261,14665.0
2016-07-29 11:40:00,143.45,143.45,143.22,143.22,28308.0,124.9261,124.9261,124.7258,124.7258,28308.0
2016-07-29 11:45:00,143.24,143.26,143.16,143.21,20781.0,124.7433,124.7607,124.6736,124.7171,20781.0
2016-07-29 11:50:00,143.21,143.28,143.14,143.22,19022.0,124.7171,124.7781,124.6562,124.7258,19022.0
2016-07-29 11:55:00,143.24,143.28,143.2,143.28,25894.0,124.7433,124.7781,124.7084,124.7781,25894.0
2016-07-29 12:00:00,143.28,143.52,143.28,143.52,20790.0,124.7781,124.9871,124.7781,124.9871,20790.0
2016-07-29 12:05:00,143.51,143.65,143.43,143.61,66393.0,124.9784,125.1003,124.9087,125.0655,66393.0
2016-07-29 12:10:00,143.62,143.65,143.45,143.63,16645.0,125.0742,125.1003,124.9261,125.0829,16645.0
2016-07-29 12:15:00,143.64,143.83,143.61,143.76,76190.0,125.0916,125.2571,125.0655,125.1961,76190.0
2016-07-29 12:20:00,143.74,143.84,143.74,143.83,20730.0,125.1787,125.2658,125.1787,125.2571,20730.0
2016-07-29 12:25:00,143.83,143.83,143.64,143.78,32536.0,125.2571,125.2571,125.0916,125.2135,32536.0
2016-07-29 12:30:00,143.79,143.89,143.76,143.88,36137.0,125.2222,125.3093,125.1961,125.3006,36137.0
2016-07-29 12:35:00,143.88,143.9,143.77,143.79,52214.0,125.3006,125.318,125.2048,125.2222,52214.0
2016-07-29 12:40:00,143.78,143.8,143.57,143.59,21622.0,125.2135,125.2309,125.0306,125.0481,21622.0
2016-07-29 12:45:00,143.57,143.7,143.52,143.57,14889.0,125.0306,125.1439,124.9871,125.0306,14889.0
2016-07-29 12:50:00,143.56,143.64,143.53,143.64,15389.0,125.0219,125.0916,124.9958,125.0916,15389.0
2016-07-29 12:55:00,143.65,143.69,143.6,143.64,16589.0,125.1003,125.1351,125.0568,125.0916,16589.0
2016-07-29 13:00:00,143.63,143.63,143.5,143.52,35866.0,125.0829,125.0829,124.9697,124.9871,35866.0
2016-07-29 13:05:00,143.51,143.58,143.44,143.56,12185.0,124.9784,125.0394,124.9174,125.0219,12185.0
2016-07-29 13:10:00,143.56,143.59,143.49,143.56,16249.0,125.0219,125.0481,124.961,125.0219,16249.0
2016-07-29 13:15:00,143.56,143.57,143.47,143.48,15834.0,125.0219,125.0306,124.9436,124.9523,15834.0
2016-07-29 13:20:00,143.47,143.59,143.47,143.58,14104.0,124.9436,125.0481,124.9436,125.0394,14104.0
2016-07-29 13:25:00,143.59,143.65,143.53,143.53,21707.0,125.0481,125.1003,124.9958,124.9958,21707.0
2016-07-29 13:30:00,143.53,143.69,143.53,143.67,13410.0,124.9958,125.1351,124.9958,125.1177,13410.0
2016-07-29 13:35:00,143.66,143.66,143.55,143.56,33064.0,125.109,125.109,125.0132,125.0219,33064.0
2016-07-29 13:40:00,143.57,143.59,143.53,143.54,22945.0,125.0306,125.0481,124.9958,125.0045,22945.0
2016-07-29 13:45:00,143.54,143.64,143.51,143.52,44296.0,125.0045,125.0916,124.9784,124.9871,44296.0
2016-07-29 13:50:00,143.53,143.65,143.53,143.57,18656.0,124.9958,125.1003,124.9958,125.0306,18656.0
2016-07-29 13:55:00,143.57,143.58,143.49,143.5,13788.0,125.0306,125.0394,124.961,124.9697,13788.0
2016-07-29 14:00:00,143.51,143.55,143.47,143.47,17309.0,124.9784,125.0132,124.9436,124.9436,17309.0
2016-07-29 14:05:00,143.47,143.61,143.42,143.55,25908.0,124.9436,125.0655,124.9,125.0132,25908.0
2016-07-29 14:10:00,143.53,143.6,143.52,143.56,20030.0,124.9958,125.0568,124.9871,125.0219,20030.0
2016-07-29 14:15:00,143.55,143.58,143.39,143.39,17465.0,125.0132,125.0394,124.8739,124.8739,17465.0
2016-07-29 14:20:00,143.38,143.51,143.35,143.44,21584.0,124.8652,124.9784,124.8391,124.9174,21584.0
2016-07-29 14:25:00,143.44,143.46,143.34,143.36,40752.0,124.9174,124.9348,124.8303,124.8478,40752.0
2016-07-29 14:30:00,143.35,143.36,143.25,143.27,20610.0,124.8391,124.8478,124.752,124.7694,20610.0
2016-07-29 14:35:00,143.27,143.32,143.23,143.25,37999.0,124.7694,124.8129,124.7345,124.752,37999.0
2016-07-29 14:40:00,143.25,143.26,143.19,143.22,23296.0,124.752,124.7607,124.6997,124.7258,23296.0
2016-07-29 14:45:00,143.22,143.27,143.15,143.27,16564.0,124.7258,124.7694,124.6649,124.7694,16564.0
2016-07-29 14:50:00,143.28,143.28,143.23,143.24,9140.0,124.7781,124.7781,124.7345,124.7433,9140.0
2016-07-29 14:55:00,143.25,143.32,143.22,143.22,15766.0,124.752,124.8129,124.7258,124.7258,15766.0
2016-07-29 15:00:00,143.22,143.24,143.1,143.19,32360.0,124.7258,124.7433,124.6213,124.6997,32360.0
2016-07-29 15:05:00,143.17,143.18,142.99,143.04,29166.0,124.6823,124.691,124.5255,124.5691,29166.0
2016-07-29 15:10:00,143.02,143.24,143.01,143.16,19288.0,124.5517,124.7433,124.543,124.6736,19288.0
2016-07-29 15:15:00,143.17,143.21,143.01,143.04,20902.0,124.6823,124.7171,124.543,124.5691,20902.0
2016-07-29 15:20:00,143.03,143.11,143.0,143.02,20200.0,124.5604,124.63,124.5342,124.5517,20200.0
2016-07-29 15:25:00,143.01,143.09,142.97,143.09,20320.0,124.543,124.6126,124.5081,124.6126,20320.0
2016-07-29 15:30:00,143.09,143.25,143.09,143.18,29310.0,124.6126,124.752,124.6126,124.691,29310.0
2016-07-29 15:35:00,143.17,143.21,143.07,143.12,28155.0,124.6823,124.7171,124.5952,124.6388,28155.0
2016-07-29 15:40:00,143.13,143.33,143.13,143.31,39394.0,124.6475,124.8216,124.6475,124.8042,39394.0
2016-07-29 15:45:00,143.31,143.56,143.3,143.51,77274.0,124.8042,125.0219,124.7955,124.9784,77274.0
2016-07-29 15:50:00,143.51,143.55,143.44,143.45,73760.0,124.9784,125.0132,124.9174,124.9261,73760.0
2016-07-29 15:55:00,143.44,143.49,143.21,143.22,183093.0,124.9174,124.961,124.7171,124.7258,183093.0
2016-08-01 09:30:00,143.42,144.16,143.28,144.03,69780.0,124.9,125.5445,124.7781,125.4312,69780.0
2016-08-01 09:35:00,144.02,144.05,143.35,143.43,21909.0,125.4225,125.4487,124.8391,124.9087,21909.0
2016-08-01 09:40:00,143.45,143.77,143.4,143.56,27732.0,124.9261,125.2048,124.8826,125.0219,27732.0
2016-08-01 09:45:00,143.56,143.67,143.48,143.49,27690.0,125.0219,125.1177,124.9523,124.961,27690.0
2016-08-01 09:50:00,143.45,143.66,143.45,143.56,22096.0,124.9261,125.109,124.9261,125.0219,22096.0
2016-08-01 09:55:00,143.56,143.64,143.5,143.64,39395.0,125.0219,125.0916,124.9697,125.0916,39395.0
2016-08-01 10:00:00,143.58,143.6,143.41,143.43,43960.0,125.0394,125.0568,124.8913,124.9087,43960.0
2016-08-01 10:05:00,143.44,143.54,143.41,143.43,18904.0,124.9174,125.0045,124.8913,124.9087,18904.0
2016-08-01 10:10:00,143.44,143.52,143.34,143.39,37332.0,124.9174,124.9871,124.8303,124.8739,37332.0
2016-08-01 10:15:00,143.39,143.48,143.3,143.36,29982.0,124.8739,124.9523,124.7955,124.8478,29982.0
2016-08-01 10:20:00,143.37,143.39,143.19,143.19,23544.0,124.8565,124.8739,124.6997,124.6997,23544.0
2016-08-01 10:25:00,143.18,143.31,143.18,143.29,21044.0,124.691,124.8042,124.691,124.7868,21044.0
2016-08-01 10:30:00,143.28,143.37,143.22,143.27,15973.0,124.7781,124.8565,124.7258,124.7694,15973.0
2016-08-01 10:35:00,143.25,143.35,143.2,143.25,20323.0,124.752,124.8391,124.7084,124.752,20323.0
2016-08-01 10:40:00,143.27,143.38,143.23,143.34,15691.0,124.7694,124.8652,124.7345,124.8303,15691.0
2016-08-01 10:45:00,143.35,143.39,143.26,143.37,16821.0,124.8391,124.8739,124.7607,124.8565,16821.0
2016-08-01 10:50:00,143.39,143.44,143.27,143.32,19107.0,124.8739,124.9174,124.7694,124.8129,19107.0
2016-08-01 10:55:00,143.33,143.33,143.1,143.12,20961.0,124.8216,124.8216,124.6213,124.6388,20961.0
2016-08-01 11:00:00,143.13,143.19,143.06,143.19,14087.0,124.6475,124.6997,124.5865,124.6997,14087.0
2016-08-01 11:05:00,143.18,143.35,143.15,143.27,51790.0,124.691,124.8391,124.6649,124.7694,51790.0
2016-08-01 11:10:00,143.28,143.53,143.26,143.52,21807.0,124.7781,124.9958,124.7607,124.9871,21807.0
2016-08-01 11:15:00,143.53,143.59,143.45,143.52,28992.0,124.9958,125.0481,124.9261,124.9871,28992.0
2016-08-01 11:20:00,143.53,143.64,143.53,143.59,24620.0,124.9958,125.0916,124.9958,125.0481,24620.0
2016-08-01 11:25:00,143.62,143.77,143.6,143.72,23340.0,125.0742,125.2048,125.0568,125.1613,23340.0
2016-08-01 11:30:00,143.73,143.74,143.58,143.67,26222.0,125.17,125.1787,125.0394,125.1177,26222.0
2016-08-01 11:35:00,143.67,143.72,143.63,143.71,17313.0,125.1177,125.1613,125.0829,125.1526,17313.0
2016-08-01 11:40:00,143.73,143.82,143.71,143.8,25756.0,125.17,125.2484,125.1526,125.2309,25756.0
2016-08-01 11:45:00,143.79,143.86,143.75,143.82,34890.0,125.2222,125.2832,125.1874,125.2484,34890.0
2016-08-01 11:50:00,143.82,143.83,143.65,143.68,46892.0,125.2484,125.2571,125.1003,125.1264,46892.0
2016-08-01 11:55:00,143.69,143.71,143.65,143.67,15516.0,125.1351,125.1526,125.1003,125.1177,15516.0
2016-08-01 12:00:00,143.67,143.67,143.46,143.49,16978.0,125.1177,125.1177,124.9348,124.961,16978.0
2016-08-01 12:05:00,143.47,143.49,143.3,143.34,18735.0,124.9436,124.961,124.7955,124.8303,18735.0
2016-08-01 12:10:00,143.33,143.33,143.19,143.24,25938.0,124.8216,124.8216,124.6997,124.7433,25938.0
2016-08-01 12:15:00,143.24,143.24,143.1,143.23,17212.0,124.7433,124.7433,124.6213,124.7345,17212.0
2016-08-01 12:20:00,143.2,143.21,143.09,143.15,17430.0,124.7084,124.7171,124.6126,124.6649,17430.0
2016-08-01 12:25:00,143.12,143.19,143.1,143.17,10932.0,124.6388,124.6997,124.6213,124.6823,10932.0
2016-08-01 12:30:00,143.17,143.17,143.08,143.13,12421.0,124.6823,124.6823,124.6039,124.6475,12421.0
2016-08-01 12:35:00,143.12,143.15,143.08,143.09,9050.0,124.6388,124.6649,124.6039,124.6126,9050.0
2016-08-01 12:40:00,143.11,143.12,143.08,143.12,7267.0,124.63,124.6388,124.6039,124.6388,7267.0
2016-08-01 12:45:00,143.11,143.16,143.04,143.15,13556.0,124.63,124.6736,124.5691,124.6649,13556.0
2016-08-01 12:50:00,143.16,143.19,143.13,143.14,7255.0,124.6736,124.6997,124.6475,124.6562,7255.0
2016-08-01 12:55:00,143.13,143.13,143.06,143.12,12905.0,124.6475,124.6475,124.5865,124.6388,12905.0
2016-08-01 13:00:00,143.14,143.19,143.06,143.09,21836.0,124.6562,124.6997,124.5865,124.6126,21836.0
2016-08-01 13:05:00,143.1,143.18,143.08,143.16,11971.0,124.6213,124.691,124.6039,124.6736,11971.0
2016-08-01 13:10:00,143.13,143.33,143.13,143.31,8651.0,124.6475,124.8216,124.6475,124.8042,8651.0
2016-08-01 13:15:00,143.29,143.34,143.28,143.33,14406.0,124.7868,124.8303,124.7781,124.8216,14406.0
2016-08-01 13:20:00,143.35,143.37,143.26,143.32,8970.0,124.8391,124.8565,124.7607,124.8129,8970.0
2016-08-01 13:25:00,143.32,143.36,143.27,143.34,9237.0,124.8129,124.8478,124.7694,124.8303,9237.0
2016-08-01 13:30:00,143.34,143.38,143.27,143.32,10245.0,124.8303,124.8652,124.7694,124.8129,10245.0
2016-08-01 13:35:00,143.33,143.42,143.32,143.41,15876.0,124.8216,124.9,124.8129,124.8913,15876.0
2016-08-01 13:40:00,143.42,143.44,143.31,143.42,14359.0,124.9,124.9174,124.8042,124.9,14359.0
2016-08-01 13:45:00,143.39,143.43,143.36,143.39,13590.0,124.8739,124.9087,124.8478,124.8739,13590.0
2016-08-01 13:50:00,143.41,143.46,143.39,143.4,14291.0,124.8913,124.9348,124.8739,124.8826,14291.0
2016-08-01 13:55:00,143.37,143.71,143.36,143.7,20340.0,124.8565,125.1526,124.8478,125.1439,20340.0
2016-08-01 14:00:00,143.7,143.74,143.6,143.7,16339.0,125.1439,125.1787,125.0568,125.1439,16339.0
2016-08-01 14:05:00,143.71,143.75,143.57,143.59,19387.0,125.1526,125.1874,125.0306,125.0481,19387.0
2016-08-01 14:10:00,143.59,143.66,143.52,143.62,15925.0,125.0481,125.109,124.9871,125.0742,15925.0
2016-08-01 14:15:00,143.64,143.67,143.56,143.62,21166.0,125.0916,125.1177,125.0219,125.0742,21166.0
2016-08-01 14:20:00,143.63,143.67,143.55,143.66,17228.0,125.0829,125.1177,125.0132,125.109,17228.0
2016-08-01 14:25:00,143.66,143.68,143.51,143.51,13925.0,125.109,125.1264,124.9784,124.9784,13925.0
2016-08-01 14:30:00,143.51,143.52,143.36,143.36,72782.0,124.9784,124.9871,124.8478,124.8478,72782.0
2016-08-01 14:35:00,143.36,143.48,143.36,143.39,15297.0,124.8478,124.9523,124.8478,124.8739,15297.0
2016-08-01 14:40:00,143.4,143.51,143.32,143.43,18623.0,124.8826,124.9784,124.8129,124.9087,18623.0
2016-08-01 14:45:00,143.43,143.59,143.43,143.57,16348.0,124.9087,125.0481,124.9087,125.0306,16348.0
2016-08-01 14:50:00,143.57,143.58,143.41,143.44,15531.0,125.0306,125.0394,124.8913,124.9174,15531.0
2016-08-01 14:55:00,143.46,143.56,143.41,143.53,16584.0,124.9348,125.0219,124.8913,124.9958,16584.0
2016-08-01 15:00:00,143.51,143.56,143.45,143.52,18695.0,124.9784,125.0219,124.9261,124.9871,18695.0
2016-08-01 15:05:00,143.52,143.52,143.4,143.45,17201.0,124.9871,124.9871,124.8826,124.9261,17201.0
2016-08-01 15:10:00,143.45,143.55,143.36,143.43,15922.0,124.9261,125.0132,124.8478,124.9087,15922.0
2016-08-01 15:15:00,143.42,143.47,143.36,143.38,17441.0,124.9,124.9436,124.8478,124.8652,17441.0
2016-08-01 15:20:00,143.37,143.44,143.34,143.44,24656.0,124.8565,124.9174,124.8303,124.9174,24656.0
2016-08-01 15:25:00,143.44,143.55,143.4,143.42,42999.0,124.9174,125.0132,124.8826,124.9,42999.0
2016-08-01 15:30:00,143.42,143.49,143.38,143.45,34519.0,124.9,124.961,124.8652,124.9261,34519.0
2016-08-01 15:35:00,143.44,143.55,143.42,143.55,29117.0,124.9174,125.0132,124.9,125.0132,29117.0
2016-08-01 15:40:00,143.54,143.58,143.45,143.48,43083.0,125.0045,125.0394,124.9261,124.9523,43083.0
2016-08-01 15:45:00,143.5,143.57,143.4,143.41,36429.0,124.9697,125.0306,124.8826,124.8913,36429.0
2016-08-01 15:50:00,143.41,143.44,143.35,143.42,46242.0,124.8913,124.9174,124.8391,124.9,46242.0
2016-08-01 15:55:00,143.4,143.51,143.32,143.48,101048.0,124.8826,124.9784,124.8129,124.9523,101048.0
2016-08-02 09:30:00,143.81,143.97,143.14,143.91,67554.0,125.2397,125.379,124.6562,125.3267,67554.0
2016-08-02 09:35:00,143.85,143.9,143.04,143.26,23400.0,125.2745,125.318,124.5691,124.7607,23400.0
2016-08-02 09:40:00,143.26,143.53,143.05,143.11,24141.0,124.7607,124.9958,124.5778,124.63,24141.0
2016-08-02 09:45:00,143.14,143.35,143.06,143.26,17028.0,124.6562,124.8391,124.5865,124.7607,17028.0
2016-08-02 09:50:00,143.27,143.32,143.16,143.24,11723.0,124.7694,124.8129,124.6736,124.7433,11723.0
2016-08-02 09:55:00,143.25,143.26,143.05,143.17,22274.0,124.752,124.7607,124.5778,124.6823,22274.0
2016-08-02 10:00:00,143.16,143.18,142.9,142.99,37049.0,124.6736,124.691,124.4472,124.5255,37049.0
2016-08-02 10:05:00,143.01,143.05,142.83,142.85,37052.0,124.543,124.5778,124.3862,124.4036,37052.0
2016-08-02 10:10:00,142.82,142.86,142.59,142.67,39132.0,124.3775,124.4123,124.1772,124.2469,39132.0
2016-08-02 10:15:00,142.66,142.68,142.39,142.41,25184.0,124.2382,124.2556,124.003,124.0204,25184.0
2016-08-02 10:20:00,142.44,142.82,142.4,142.76,55515.0,124.0466,124.3775,124.0117,124.3252,55515.0
2016-08-02 10:25:00,142.75,142.98,142.64,142.96,20699.0,124.3165,124.5168,124.2207,124.4994,20699.0
2016-08-02 10:30:00,142.98,143.38,142.92,143.36,43385.0,124.5168,124.8652,124.4646,124.8478,43385.0
2016-08-02 10:35:00,143.34,143.48,143.34,143.43,23562.0,124.8303,124.9523,124.8303,124.9087,23562.0
2016-08-02 10:40:00,143.42,143.5,143.28,143.32,38411.0,124.9,124.9697,124.7781,124.8129,38411.0
2016-08-02 10:45:00,143.33,143.35,143.08,143.11,43589.0,124.8216,124.8391,124.6039,124.63,43589.0
2016-08-02 10:50:00,143.1,143.12,142.96,143.02,23691.0,124.6213,124.6388,124.4994,124.5517,23691.0
2016-08-02 10:55:00,143.0,143.08,142.89,143.08,20990.0,124.5342,124.6039,124.4385,124.6039,20990.0
2016-08-02 11:00:00,143.09,143.13,142.92,142.93,26157.0,124.6126,124.6475,124.4646,124.4733,26157.0
2016-08-02 11:05:00,142.92,143.0,142.86,143.0,23646.0,124.4646,124.5342,124.4123,124.5342,23646.0
2016-08-02 11:10:00,143.0,143.02,142.92,142.97,21852.0,124.5342,124.5517,124.4646,124.5081,21852.0
2016-08-02 11:15:00,142.96,143.03,142.93,142.99,21799.0,124.4994,124.5604,124.4733,124.5255,21799.0
2016-08-02 11:20:00,142.98,143.03,142.8,142.8,18218.0,124.5168,124.5604,124.3601,124.3601,18218.0
2016-08-02 11:25:00,142.81,142.82,142.55,142.55,10659.0,124.3688,124.3775,124.1424,124.1424,10659.0
2016-08-02 11:30:00,142.58,142.69,142.56,142.65,14454.0,124.1685,124.2643,124.1511,124.2294,14454.0
2016-08-02 11:35:00,142.62,142.81,142.62,142.78,11312.0,124.2033,124.3688,124.2033,124.3427,11312.0
2016-08-02 11:40:00,142.78,142.78,142.68,142.73,7955.0,124.3427,124.3427,124.2556,124.2991,7955.0
2016-08-02 11:45:00,142.72,142.75,142.58,142.67,8454.0,124.2904,124.3165,124.1685,124.2469,8454.0
2016-08-02 11:50:00,142.66,142.68,142.59,142.63,13235.0,124.2382,124.2556,124.1772,124.212,13235.0
2016-08-02 11:55:00,142.61,142.61,142.44,142.45,18563.0,124.1946,124.1946,124.0466,124.0553,18563.0
2016-08-02 12:00:00,142.47,142.56,142.45,142.53,18510.0,124.0727,124.1511,124.0553,124.1249,18510.0
2016-08-02 12:05:00,142.53,142.65,142.48,142.65,15103.0,124.1249,124.2294,124.0814,124.2294,15103.0
2016-08-02 12:10:00,142.65,142.76,142.64,142.75,16390.0,124.2294,124.3252,124.2207,124.3165,16390.0
2016-08-02 12:15:00,142.75,142.75,142.62,142.63,15571.0,124.3165,124.3165,124.2033,124.212,15571.0
2016-08-02 12:20:00,142.61,142.68,142.55,142.67,14039.0,124.1946,124.2556,124.1424,124.2469,14039.0
2016-08-02 12:25:00,142.69,142.71,142.54,142.59,13305.0,124.2643,124.2817,124.1336,124.1772,13305.0
2016-08-02 12:30:00,142.58,142.85,142.58,142.84,17366.0,124.1685,124.4036,124.1685,124.3949,17366.0
2016-08-02 12:35:00,142.85,142.85,142.66,142.7,16312.0,124.4036,124.4036,124.2382,124.273,16312.0
2016-08-02 12:40:00,142.7,142.91,142.7,142.88,10483.0,124.273,124.4559,124.273,124.4297,10483.0
2016-08-02 12:45:00,142.87,142.91,142.82,142.89,11108.0,124.421,124.4559,124.3775,124.4385,11108.0
2016-08-02 12:50:00,142.89,142.96,142.87,142.91,11167.0,124.4385,124.4994,124.421,124.4559,11167.0
2016-08-02 12:55:00,142.93,142.93,142.72,142.76,8589.0,124.4733,124.4733,124.2904,124.3252,8589.0
2016-08-02 13:00:00,142.76,142.88,142.76,142.77,25641.0,124.3252,124.4297,124.3252,124.3339,25641.0
2016-08-02 13:05:00,142.74,142.77,142.6,142.64,17556.0,124.3078,124.3339,124.1859,124.2207,17556.0
2016-08-02 13:10:00,142.62,142.65,142.57,142.62,29719.0,124.2033,124.2294,124.1598,124.2033,29719.0
2016-08-02 13:15:00,142.63,142.7,142.6,142.61,8964.0,124.212,124.273,124.1859,124.1946,8964.0
2016-08-02 13:20:00,142.59,142.7,142.59,142.61,7019.0,124.1772,124.273,124.1772,124.1946,7019.0
2016-08-02 13:25:00,142.6,142.65,142.55,142.6,12584.0,124.1859,124.2294,124.1424,124.1859,12584.0
2016-08-02 13:30:00,142.61,142.61,142.51,142.51,23951.0,124.1946,124.1946,124.1075,124.1075,23951.0
2016-08-02 13:35:00,142.52,142.6,142.47,142.47,15455.0,124.1162,124.1859,124.0727,124.0727,15455.0
2016-08-02 13:40:00,142.47,142.48,142.34,142.44,38603.0,124.0727,124.0814,123.9595,124.0466,38603.0
2016-08-02 13:45:00,142.45,142.5,142.4,142.44,19379.0,124.0553,124.0988,124.0117,124.0466,19379.0
2016-08-02 13:50:00,142.45,142.52,142.4,142.45,25968.0,124.0553,124.1162,124.0117,124.0553,25968.0
2016-08-02 13:55:00,142.44,142.49,142.43,142.48,27858.0,124.0466,124.0901,124.0379,124.0814,27858.0
2016-08-02 14:00:00,142.48,142.66,142.48,142.58,29033.0,124.0814,124.2382,124.0814,124.1685,29033.0
2016-08-02 14:05:00,142.58,142.86,142.57,142.81,25550.0,124.1685,124.4123,124.1598,124.3688,25550.0
2016-08-02 14:10:00,142.81,142.96,142.78,142.96,12343.0,124.3688,124.4994,124.3427,124.4994,12343.0
2016-08-02 14:15:00,142.96,143.06,142.9,142.95,30486.0,124.4994,124.5865,124.4472,124.4907,30486.0
2016-08-02 14:20:00,142.98,143.05,142.88,143.02,25967.0,124.5168,124.5778,124.4297,124.5517,25967.0
2016-08-02 14:25:00,143.01,143.11,142.99,143.1,19649.0,124.543,124.63,124.5255,124.6213,19649.0
2016-08-02 14:30:00,143.08,143.13,143.01,143.08,21813.0,124.6039,124.6475,124.543,124.6039,21813.0
2016-08-02 14:35:00,143.1,143.16,143.0,143.0,20824.0,124.6213,124.6736,124.5342,124.5342,20824.0
2016-08-02 14:40:00,143.02,143.15,142.98,143.13,30022.0,124.5517,124.6649,124.5168,124.6475,30022.0
2016-08-02 14:45:00,143.11,143.28,143.09,143.24,34781.0,124.63,124.7781,124.6126,124.7433,34781.0
2016-08-02 14:50:00,143.23,143.26,143.1,143.1,27262.0,124.7345,124.7607,124.6213,124.6213,27262.0
2016-08-02 14:55:00,143.1,143.13,143.04,143.08,25277.0,124.6213,124.6475,124.5691,124.6039,25277.0
2016-08-02 15:00:00,143.08,143.33,143.08,143.29,25734.0,124.6039,124.8216,124.6039,124.7868,25734.0
2016-08-02 15:05:00,143.3,143.33,143.2,143.23,25703.0,124.7955,124.8216,124.7084,124.7345,25703.0
2016-08-02 15:10:00,143.22,143.22,143.1,143.13,24241.0,124.7258,124.7258,124.6213,124.6475,24241.0
2016-08-02 15:15:00,143.12,143.27,143.06,143.27,28051.0,124.6388,124.7694,124.5865,124.7694,28051.0
2016-08-02 15:20:00,143.26,143.32,143.23,143.3,29104.0,124.7607,124.8129,124.7345,124.7955,29104.0
2016-08-02 15:25:00,143.3,143.3,143.17,143.17,31495.0,124.7955,124.7955,124.6823,124.6823,31495.0
2016-08-02 15:30:00,143.17,143.24,143.17,143.19,42635.0,124.6823,124.7433,124.6823,124.6997,42635.0
2016-08-02 15:35:00,143.2,143.29,143.19,143.22,43804.0,124.7084,124.7868,124.6997,124.7258,43804.0
2016-08-02 15:40:00,143.22,143.22,142.98,143.11,44537.0,124.7258,124.7258,124.5168,124.63,44537.0
2016-08-02 15:45:00,143.1,143.26,143.1,143.24,56245.0,124.6213,124.7607,124.6213,124.7433,56245.0
2016-08-02 15:50:00,143.23,143.25,143.15,143.25,57798.0,124.7345,124.752,124.6649,124.752,57798.0
2016-08-02 15:55:00,143.23,143.28,143.11,143.18,117567.0,124.7345,124.7781,124.63,124.691,117567.0
2016-08-03 09:30:00,143.33,143.33,142.93,143.28,39074.0,124.8216,124.8216,124.4733,124.7781,39074.0
2016-08-03 09:35:00,143.28,143.32,142.63,143.02,15789.0,124.7781,124.8129,124.212,124.5517,15789.0
2016-08-03 09:40:00,143.09,143.43,143.09,143.26,14373.0,124.6126,124.9087,124.6126,124.7607,14373.0
2016-08-03 09:45:00,143.31,143.34,143.1,143.24,17120.0,124.8042,124.8303,124.6213,124.7433,17120.0
2016-08-03 09:50:00,143.19,143.35,143.11,143.16,20374.0,124.6997,124.8391,124.63,124.6736,20374.0
2016-08-03 09:55:00,143.13,143.26,143.09,143.09,16946.0,124.6475,124.7607,124.6126,124.6126,16946.0
2016-08-03 10:00:00,143.11,143.25,143.06,143.14,23667.0,124.63,124.752,124.5865,124.6562,23667.0
2016-08-03 10:05:00,143.14,143.22,143.0,143.01,24677.0,124.6562,124.7258,124.5342,124.543,24677.0
2016-08-03 10:10:00,143.02,143.1,142.98,143.08,14762.0,124.5517,124.6213,124.5168,124.6039,14762.0
2016-08-03 10:15:00,143.06,143.14,142.94,143.0,12561.0,124.5865,124.6562,124.482,124.5342,12561.0
2016-08-03 10:20:00,143.0,143.04,142.93,142.95,7228.0,124.5342,124.5691,124.4733,124.4907,7228.0
2016-08-03 10:25:00,142.98,143.03,142.91,142.91,6731.0,124.5168,124.5604,124.4559,124.4559,6731.0
2016-08-03 10:30:00,142.86,143.02,142.83,142.92,11211.0,124.4123,124.5517,124.3862,124.4646,11211.0
2016-08-03 10:35:00,142.9,143.05,142.84,143.0,10330.0,124.4472,124.5778,124.3949,124.5342,10330.0
2016-08-03 10:40:00,143.08,143.21,143.08,143.19,6798.0,124.6039,124.7171,124.6039,124.6997,6798.0
2016-08-03 10:45:00,143.18,143.32,143.16,143.31,8605.0,124.691,124.8129,124.6736,124.8042,8605.0
2016-08-03 10:50:00,143.32,143.44,143.16,143.22,16712.0,124.8129,124.9174,124.6736,124.7258,16712.0
2016-08-03 10:55:00,143.25,143.58,143.25,143.58,19796.0,124.752,125.0394,124.752,125.0394,19796.0
2016-08-03 11:00:00,143.58,143.62,143.44,143.46,11319.0,125.0394,125.0742,124.9174,124.9348,11319.0
2016-08-03 11:05:00,143.44,143.48,143.31,143.35,9339.0,124.9174,124.9523,124.8042,124.8391,9339.0
2016-08-03 11:10:00,143.34,143.41,143.29,143.38,12764.0,124.8303,124.8913,124.7868,124.8652,12764.0
2016-08-03 11:15:00,143.39,143.43,143.29,143.36,10502.0,124.8739,124.9087,124.7868,124.8478,10502.0
2016-08-03 11:20:00,143.4,143.48,143.36,143.44,10744.0,124.8826,124.9523,124.8478,124.9174,10744.0
2016-08-03 11:25:00,143.46,143.56,143.44,143.47,20966.0,124.9348,125.0219,124.9174,124.9436,20966.0
2016-08-03 11:30:00,143.45,143.45,143.25,143.28,14147.0,124.9261,124.9261,124.752,124.7781,14147.0
2016-08-03 11:35:00,143.26,143.28,143.15,143.27,15014.0,124.7607,124.7781,124.6649,124.7694,15014.0
2016-08-03 11:40:00,143.22,143.25,143.16,143.21,8553.0,124.7258,124.752,124.6736,124.7171,8553.0
2016-08-03 11:45:00,143.23,143.23,143.08,143.17,23546.0,124.7345,124.7345,124.6039,124.6823,23546.0
2016-08-03 11:50:00,143.2,143.26,143.08,143.25,18214.0,124.7084,124.7607,124.6039,124.752,18214.0
2016-08-03 11:55:00,143.22,143.26,143.11,143.21,14833.0,124.7258,124.7607,124.63,124.7171,14833.0
2016-08-03 12:00:00,143.2,143.3,143.18,143.24,8541.0,124.7084,124.7955,124.691,124.7433,8541.0
2016-08-03 12:05:00,143.26,143.33,143.15,143.17,13825.0,124.7607,124.8216,124.6649,124.6823,13825.0
2016-08-03 12:10:00,143.19,143.19,143.08,143.13,9576.0,124.6997,124.6997,124.6039,124.6475,9576.0
2016-08-03 12:15:00,143.16,143.2,143.09,143.1,11480.0,124.6736,124.7084,124.6126,124.6213,11480.0
2016-08-03 12:20:00,143.1,143.1,142.98,143.02,7357.0,124.6213,124.6213,124.5168,124.5517,7357.0
2016-08-03 12:25:00,143.05,143.08,142.96,142.96,7550.0,124.5778,124.6039,124.4994,124.4994,7550.0
2016-08-03 12:30:00,142.97,142.98,142.84,142.98,8361.0,124.5081,124.5168,124.3949,124.5168,8361.0
2016-08-03 12:35:00,142.97,143.07,142.91,143.04,10082.0,124.5081,124.5952,124.4559,124.5691,10082.0
2016-08-03 12:40:00,143.05,143.28,143.05,143.24,13007.0,124.5778,124.7781,124.5778,124.7433,13007.0
2016-08-03 12:45:00,143.22,143.23,143.15,143.21,11090.0,124.7258,124.7345,124.6649,124.7171,11090.0
2016-08-03 12:50:00,143.17,143.26,143.1,143.19,13869.0,124.6823,124.7607,124.6213,124.6997,13869.0
2016-08-03 12:55:00,143.22,143.25,143.04,143.07,21537.0,124.7258,124.752,124.5691,124.5952,21537.0
2016-08-03 13:00:00,143.05,143.11,143.01,143.03,8349.0,124.5778,124.63,124.543,124.5604,8349.0
2016-08-03 13:05:00,143.03,143.04,142.94,143.0,9598.0,124.5604,124.5691,124.482,124.5342,9598.0
2016-08-03 13:10:00,142.98,143.06,142.92,142.96,9570.0,124.5168,124.5865,124.4646,124.4994,9570.0
2016-08-03 13:15:00,142.95,143.05,142.94,142.96,7588.0,124.4907,124.5778,124.482,124.4994,7588.0
2016-08-03 13:20:00,142.97,143.0,142.91,142.95,8808.0,124.5081,124.5342,124.4559,124.4907,8808.0
2016-08-03 13:25:00,142.95,142.99,142.86,142.89,13101.0,124.4907,124.5255,124.4123,124.4385,13101.0
2016-08-03 13:30:00,142.9,142.95,142.86,142.91,6625.0,124.4472,124.4907,124.4123,124.4559,6625.0
2016-08-03 13:35:00,142.93,143.0,142.88,142.89,10907.0,124.4733,124.5342,124.4297,124.4385,10907.0
2016-08-03 13:40:00,142.91,142.98,142.88,142.89,5743.0,124.4559,124.5168,124.4297,124.4385,5743.0
2016-08-03 13:45:00,142.88,142.9,142.75,142.81,11830.0,124.4297,124.4472,124.3165,124.3688,11830.0
2016-08-03 13:50:00,142.82,142.82,142.69,142.7,10741.0,124.3775,124.3775,124.2643,124.273,10741.0
2016-08-03 13:55:00,142.71,142.71,142.62,142.63,11161.0,124.2817,124.2817,124.2033,124.212,11161.0
2016-08-03 14:00:00,142.62,142.75,142.6,142.72,14957.0,124.2033,124.3165,124.1859,124.2904,14957.0
2016-08-03 14:05:00,142.73,142.76,142.69,142.7,16824.0,124.2991,124.3252,124.2643,124.273,16824.0
2016-08-03 14:10:00,142.69,142.74,142.63,142.66,11582.0,124.2643,124.3078,124.212,124.2382,11582.0
2016-08-03 14:15:00,142.64,142.69,142.54,142.56,13058.0,124.2207,124.2643,124.1336,124.1511,13058.0
2016-08-03 14:20:00,142.58,142.6,142.47,142.48,11060.0,124.1685,124.1859,124.0727,124.0814,11060.0
2016-08-03 14:25:00,142.48,142.58,142.42,142.57,12063.0,124.0814,124.1685,124.0291,124.1598,12063.0
2016-08-03 14:30:00,142.57,142.61,142.49,142.52,10772.0,124.1598,124.1946,124.0901,124.1162,10772.0
2016-08-03 14:35:00,142.52,142.52,142.46,142.48,12226.0,124.1162,124.1162,124.064,124.0814,12226.0
2016-08-03 14:40:00,142.5,142.6,142.49,142.6,18044.0,124.0988,124.1859,124.0901,124.1859,18044.0
2016-08-03 14:45:00,142.61,142.62,142.55,142.61,12988.0,124.1946,124.2033,124.1424,124.1946,12988.0
2016-08-03 14:50:00,142.61,142.64,142.59,142.63,10763.0,124.1946,124.2207,124.1772,124.212,10763.0
2016-08-03 14:55:00,142.64,142.65,142.57,142.57,11482.0,124.2207,124.2294,124.1598,124.1598,11482.0
2016-08-03 15:00:00,142.57,142.61,142.56,142.58,14464.0,124.1598,124.1946,124.1511,124.1685,14464.0
2016-08-03 15:05:00,142.58,142.65,142.58,142.6,16889.0,124.1685,124.2294,124.1685,124.1859,16889.0
2016-08-03 15:10:00,142.59,142.67,142.58,142.66,11854.0,124.1772,124.2469,124.1685,124.2382,11854.0
2016-08-03 15:15:00,142.67,142.73,142.67,142.68,14017.0,124.2469,124.2991,124.2469,124.2556,14017.0
2016-08-03 15:20:00,142.69,142.77,142.67,142.73,15356.0,124.2643,124.3339,124.2469,124.2991,15356.0
2016-08-03 15:25:00,142.74,142.79,142.74,142.76,22187.0,124.3078,124.3514,124.3078,124.3252,22187.0
2016-08-03 15:30:00,142.77,142.78,142.67,142.67,20624.0,124.3339,124.3427,124.2469,124.2469,20624.0
2016-08-03 15:35:00,142.67,142.69,142.6,142.64,31520.0,124.2469,124.2643,124.1859,124.2207,31520.0
2016-08-03 15:40:00,142.65,142.68,142.6,142.61,27094.0,124.2294,124.2556,124.1859,124.1946,27094.0
2016-08-03 15:45:00,142.62,142.87,142.62,142.83,59148.0,124.2033,124.421,124.2033,124.3862,59148.0
2016-08-03 15:50:00,142.81,142.88,142.77,142.84,61642.0,124.3688,124.4297,124.3339,124.3949,61642.0
2016-08-03 15:55:00,142.84,142.94,142.72,142.8,108114.0,124.3949,124.482,124.2904,124.3601,108114.0
2016-08-04 09:30:00,143.1,143.13,142.53,142.53,40547.0,124.6213,124.6475,124.1249,124.1249,40547.0
2016-08-04 09:35:00,142.62,142.74,142.3,142.56,48585.0,124.2033,124.3078,123.9246,124.1511,48585.0
2016-08-04 09:40:00,142.58,142.8,142.26,142.64,27663.0,124.1685,124.3601,123.8898,124.2207,27663.0
2016-08-04 09:45:00,142.64,143.11,142.54,143.0,26381.0,124.2207,124.63,124.1336,124.5342,26381.0
2016-08-04 09:50:00,143.0,143.05,142.66,142.78,14145.0,124.5342,124.5778,124.2382,124.3427,14145.0
2016-08-04 09:55:00,142.75,142.84,142.71,142.8,15530.0,124.3165,124.3949,124.2817,124.3601,15530.0
2016-08-04 10:00:00,142.83,142.93,142.62,142.79,21209.0,124.3862,124.4733,124.2033,124.3514,21209.0
2016-08-04 10:05:00,142.8,142.84,142.63,142.66,24734.0,124.3601,124.3949,124.212,124.2382,24734.0
2016-08-04 10:10:00,142.66,142.75,142.63,142.68,23351.0,124.2382,124.3165,124.212,124.2556,23351.0
2016-08-04 10:15:00,142.67,142.81,142.66,142.75,15218.0,124.2469,124.3688,124.2382,124.3165,15218.0
2016-08-04 10:20:00,142.76,142.84,142.65,142.68,12526.0,124.3252,124.3949,124.2294,124.2556,12526.0
2016-08-04 10:25:00,142.67,142.87,142.63,142.85,11826.0,124.2469,124.421,124.212,124.4036,11826.0
2016-08-04 10:30:00,142.87,143.08,142.84,143.08,10334.0,124.421,124.6039,124.3949,124.6039,10334.0
2016-08-04 10:35:00,143.08,143.47,143.08,143.24,27537.0,124.6039,124.9436,124.6039,124.7433,27537.0
2016-08-04 10:40:00,143.24,143.27,143.03,143.2,30213.0,124.7433,124.7694,124.5604,124.7084,30213.0
2016-08-04 10:45:00,143.2,143.22,143.05,143.22,12139.0,124.7084,124.7258,124.5778,124.7258,12139.0
2016-08-04 10:50:00,143.21,143.28,143.09,143.25,12984.0,124.7171,124.7781,124.6126,124.752,12984.0
2016-08-04 10:55:00,143.26,143.35,143.16,143.3,18284.0,124.7607,124.8391,124.6736,124.7955,18284.0
2016-08-04 11:00:00,143.29,143.48,143.26,143.45,9876.0,124.7868,124.9523,124.7607,124.9261,9876.0
2016-08-04 11:05:00,143.44,143.46,143.22,143.22,9779.0,124.9174,124.9348,124.7258,124.7258,9779.0
2016-08-04 11:10:00,143.21,143.22,142.94,142.98,11993.0,124.7171,124.7258,124.482,124.5168,11993.0
2016-08-04 11:15:00,142.96,143.01,142.85,142.85,8403.0,124.4994,124.543,124.4036,124.4036,8403.0
2016-08-04 11:20:00,142.87,142.95,142.84,142.87,11545.0,124.421,124.4907,124.3949,124.421,11545.0
2016-08-04 11:25:00,142.87,142.87,142.73,142.77,14262.0,124.421,124.421,124.2991,124.3339,14262.0
2016-08-04 11:30:00,142.77,142.77,142.65,142.71,12988.0,124.3339,124.3339,124.2294,124.2817,12988.0
2016-08-04 11:35:00,142.71,142.82,142.66,142.77,12933.0,124.2817,124.3775,124.2382,124.3339,12933.0
2016-08-04 11:40:00,142.76,142.83,142.66,142.7,8815.0,124.3252,124.3862,124.2382,124.273,8815.0
2016-08-04 11:45:00,142.7,142.83,142.67,142.76,8069.0,124.273,124.3862,124.2469,124.3252,8069.0
2016-08-04 11:50:00,142.76,142.8,142.53,142.57,9659.0,124.3252,124.3601,124.1249,124.1598,9659.0
2016-08-04 11:55:00,142.59,142.69,142.5,142.67,11693.0,124.1772,124.2643,124.0988,124.2469,11693.0
2016-08-04 12:00:00,142.7,142.81,142.62,142.7,10945.0,124.273,124.3688,124.2033,124.273,10945.0
2016-08-04 12:05:00,142.71,142.83,142.7,142.82,6776.0,124.2817,124.3862,124.273,124.3775,6776.0
2016-08-04 12:10:00,142.85,142.87,142.79,142.86,8100.0,124.4036,124.421,124.3514,124.4123,8100.0
2016-08-04 12:15:00,142.87,142.94,142.82,142.84,13774.0,124.421,124.482,124.3775,124.3949,13774.0
2016-08-04 12:20:00,142.83,142.9,142.72,142.89,18327.0,124.3862,124.4472,124.2904,124.4385,18327.0
2016-08-04 12:25:00,142.87,142.89,142.84,142.89,4927.0,124.421,124.4385,124.3949,124.4385,4927.0
2016-08-04 12:30:00,142.91,143.03,142.86,142.96,14598.0,124.4559,124.5604,124.4123,124.4994,14598.0
2016-08-04 12:35:00,142.92,142.97,142.9,142.93,5432.0,124.4646,124.5081,124.4472,124.4733,5432.0
2016-08-04 12:40:00,142.94,142.99,142.91,142.93,7180.0,124.482,124.5255,124.4559,124.4733,7180.0
2016-08-04 12:45:00,142.93,142.95,142.89,142.91,16648.0,124.4733,124.4907,124.4385,124.4559,16648.0
2016-08-04 12:50:00,142.9,142.92,142.85,142.86,7709.0,124.4472,124.4646,124.4036,124.4123,7709.0
2016-08-04 12:55:00,142.85,142.87,142.76,142.77,6323.0,124.4036,124.421,124.3252,124.3339,6323.0
2016-08-04 13:00:00,142.77,142.87,142.75,142.84,10633.0,124.3339,124.421,124.3165,124.3949,10633.0
2016-08-04 13:05:00,142.81,142.84,142.74,142.84,6721.0,124.3688,124.3949,124.3078,124.3949,6721.0
2016-08-04 13:10:00,142.86,142.87,142.78,142.79,11667.0,124.4123,124.421,124.3427,124.3514,11667.0
2016-08-04 13:15:00,142.76,142.82,142.73,142.81,5913.0,124.3252,124.3775,124.2991,124.3688,5913.0
2016-08-04 13:20:00,142.79,142.9,142.75,142.75,5969.0,124.3514,124.4472,124.3165,124.3165,5969.0
2016-08-04 13:25:00,142.75,142.77,142.63,142.63,15854.0,124.3165,124.3339,124.212,124.212,15854.0
2016-08-04 13:30:00,142.62,142.66,142.62,142.65,9199.0,124.2033,124.2382,124.2033,124.2294,9199.0
2016-08-04 13:35:00,142.66,142.79,142.64,142.79,6179.0,124.2382,124.3514,124.2207,124.3514,6179.0
2016-08-04 13:40:00,142.82,142.85,142.75,142.81,9979.0,124.3775,124.4036,124.3165,124.3688,9979.0
2016-08-04 13:45:00,142.81,142.84,142.76,142.84,9593.0,124.3688,124.3949,124.3252,124.3949,9593.0
2016-08-04 13:50:00,142.84,142.85,142.7,142.74,11431.0,124.3949,124.4036,124.273,124.3078,11431.0
2016-08-04 13:55:00,142.73,142.77,142.68,142.69,8843.0,124.2991,124.3339,124.2556,124.2643,8843.0
2016-08-04 14:00:00,142.69,142.81,142.67,142.81,16473.0,124.2643,124.3688,124.2469,124.3688,16473.0
2016-08-04 14:05:00,142.81,142.84,142.74,142.77,10258.0,124.3688,124.3949,124.3078,124.3339,10258.0
2016-08-04 14:10:00,142.83,142.84,142.69,142.7,8140.0,124.3862,124.3949,124.2643,124.273,8140.0
2016-08-04 14:15:00,142.68,142.71,142.61,142.62,11411.0,124.2556,124.2817,124.1946,124.2033,11411.0
2016-08-04 14:20:00,142.61,142.69,142.58,142.62,12776.0,124.1946,124.2643,124.1685,124.2033,12776.0
2016-08-04 14:25:00,142.6,142.61,142.49,142.55,16503.0,124.1859,124.1946,124.0901,124.1424,16503.0
2016-08-04 14:30:00,142.55,142.55,142.41,142.44,14208.0,124.1424,124.1424,124.0204,124.0466,14208.0
2016-08-04 14:35:00,142.44,142.44,142.36,142.4,17213.0,124.0466,124.0466,123.9769,124.0117,17213.0
2016-08-04 14:40:00,142.38,142.49,142.36,142.39,19422.0,123.9943,124.0901,123.9769,124.003,19422.0
2016-08-04 14:45:00,142.37,142.43,142.31,142.31,21683.0,123.9856,124.0379,123.9333,123.9333,21683.0
2016-08-04 14:50:00,142.3,142.44,142.29,142.37,15571.0,123.9246,124.0466,123.9159,123.9856,15571.0
2016-08-04 14:55:00,142.38,142.51,142.37,142.41,22419.0,123.9943,124.1075,123.9856,124.0204,22419.0
2016-08-04 15:00:00,142.4,142.44,142.36,142.4,11841.0,124.0117,124.0466,123.9769,124.0117,11841.0
2016-08-04 15:05:00,142.4,142.53,142.4,142.53,11725.0,124.0117,124.1249,124.0117,124.1249,11725.0
2016-08-04 15:10:00,142.52,142.6,142.51,142.59,15155.0,124.1162,124.1859,124.1075,124.1772,15155.0
2016-08-04 15:15:00,142.58,142.64,142.56,142.62,8915.0,124.1685,124.2207,124.1511,124.2033,8915.0
2016-08-04 15:20:00,142.62,142.68,142.62,142.64,12121.0,124.2033,124.2556,124.2033,124.2207,12121.0
2016-08-04 15:25:00,142.63,142.76,142.62,142.76,14727.0,124.212,124.3252,124.2033,124.3252,14727.0
2016-08-04 15:30:00,142.77,142.83,142.76,142.76,20080.0,124.3339,124.3862,124.3252,124.3252,20080.0
2016-08-04 15:35:00,142.77,142.89,142.77,142.85,24992.0,124.3339,124.4385,124.3339,124.4036,24992.0
2016-08-04 15:40:00,142.85,142.89,142.79,142.82,34866.0,124.4036,124.4385,124.3514,124.3775,34866.0
2016-08-04 15:45:00,142.83,142.96,142.79,142.89,51341.0,124.3862,124.4994,124.3514,124.4385,51341.0
2016-08-04 15:50:00,142.89,142.9,142.84,142.85,39775.0,124.4385,124.4472,124.3949,124.4036,39775.0
2016-08-04 15:55:00,142.86,142.87,142.71,142.73,87823.0,124.4123,124.421,124.2817,124.2991,87823.0
2016-08-05 09:30:00,143.37,143.46,142.73,142.73,47858.0,124.8565,124.9348,124.2991,124.2991,47858.0
2016-08-05 09:35:00,142.84,143.52,142.84,143.41,23813.0,124.3949,124.9871,124.3949,124.8913,23813.0
2016-08-05 09:40:00,143.43,143.54,143.16,143.2,15773.0,124.9087,125.0045,124.6736,124.7084,15773.0
2016-08-05 09:45:00,143.2,143.25,142.93,142.98,16890.0,124.7084,124.752,124.4733,124.5168,16890.0
2016-08-05 09:50:00,142.96,143.02,142.43,142.47,32746.0,124.4994,124.5517,124.0379,124.0727,32746.0
2016-08-05 09:55:00,142.46,142.78,142.46,142.71,37018.0,124.064,124.3427,124.064,124.2817,37018.0
2016-08-05 10:00:00,142.72,142.76,142.4,142.47,23455.0,124.2904,124.3252,124.0117,124.0727,23455.0
2016-08-05 10:05:00,142.51,142.56,142.45,142.48,19772.0,124.1075,124.1511,124.0553,124.0814,19772.0
2016-08-05 10:10:00,142.47,142.56,142.43,142.52,16590.0,124.0727,124.1511,124.0379,124.1162,16590.0
2016-08-05 10:15:00,142.52,143.02,142.52,143.01,20275.0,124.1162,124.5517,124.1162,124.543,20275.0
2016-08-05 10:20:00,143.02,143.04,142.84,142.9,14876.0,124.5517,124.5691,124.3949,124.4472,14876.0
2016-08-05 10:25:00,142.89,143.13,142.89,142.97,32087.0,124.4385,124.6475,124.4385,124.5081,32087.0
2016-08-05 10:30:00,142.98,143.14,142.89,143.11,16894.0,124.5168,124.6562,124.4385,124.63,16894.0
2016-08-05 10:35:00,143.12,143.14,142.89,143.03,17009.0,124.6388,124.6562,124.4385,124.5604,17009.0
2016-08-05 10:40:00,143.01,143.12,142.88,142.93,18701.0,124.543,124.6388,124.4297,124.4733,18701.0
2016-08-05 10:45:00,142.93,143.16,142.76,143.16,23591.0,124.4733,124.6736,124.3252,124.6736,23591.0
2016-08-05 10:50:00,143.14,143.24,143.02,143.02,9423.0,124.6562,124.7433,124.5517,124.5517,9423.0
2016-08-05 10:55:00,143.01,143.09,142.99,143.02,10560.0,124.543,124.6126,124.5255,124.5517,10560.0
2016-08-05 11:00:00,143.02,143.18,142.89,142.93,19144.0,124.5517,124.691,124.4385,124.4733,19144.0
2016-08-05 11:05:00,142.92,142.95,142.86,142.91,23445.0,124.4646,124.4907,124.4123,124.4559,23445.0
2016-08-05 11:10:00,142.89,142.89,142.82,142.87,12214.0,124.4385,124.4385,124.3775,124.421,12214.0
2016-08-05 11:15:00,142.86,142.89,142.77,142.85,14633.0,124.4123,124.4385,124.3339,124.4036,14633.0
2016-08-05 11:20:00,142.83,142.9,142.79,142.88,12676.0,124.3862,124.4472,124.3514,124.4297,12676.0
2016-08-05 11:25:00,142.87,142.96,142.81,142.84,16913.0,124.421,124.4994,124.3688,124.3949,16913.0
2016-08-05 11:30:00,142.81,142.9,142.78,142.88,12956.0,124.3688,124.4472,124.3427,124.4297,12956.0
2016-08-05 11:35:00,142.89,142.99,142.85,142.89,11856.0,124.4385,124.5255,124.4036,124.4385,11856.0
2016-08-05 11:40:00,142.88,142.9,142.78,142.82,11157.0,124.4297,124.4472,124.3427,124.3775,11157.0
2016-08-05 11:45:00,142.82,142.9,142.79,142.9,11344.0,124.3775,124.4472,124.3514,124.4472,11344.0
2016-08-05 11:50:00,142.88,142.94,142.72,142.72,11586.0,124.4297,124.482,124.2904,124.2904,11586.0
2016-08-05 11:55:00,142.74,142.86,142.72,142.81,13499.0,124.3078,124.4123,124.2904,124.3688,13499.0
2016-08-05 12:00:00,142.81,142.82,142.7,142.79,14835.0,124.3688,124.3775,124.273,124.3514,14835.0
2016-08-05 12:05:00,142.81,142.9,142.8,142.87,10090.0,124.3688,124.4472,124.3601,124.421,10090.0
2016-08-05 12:10:00,142.88,142.98,142.87,142.96,7796.0,124.4297,124.5168,124.421,124.4994,7796.0
2016-08-05 12:15:00,142.96,142.97,142.81,142.81,13018.0,124.4994,124.5081,124.3688,124.3688,13018.0
2016-08-05 12:20:00,142.82,142.82,142.67,142.73,10716.0,124.3775,124.3775,124.2469,124.2991,10716.0
2016-08-05 12:25:00,142.73,142.75,142.68,142.72,9816.0,124.2991,124.3165,124.2556,124.2904,9816.0
2016-08-05 12:30:00,142.72,142.76,142.7,142.76,13682.0,124.2904,124.3252,124.273,124.3252,13682.0
2016-08-05 12:35:00,142.75,142.89,142.74,142.86,12389.0,124.3165,124.4385,124.3078,124.4123,12389.0
2016-08-05 12:40:00,142.82,142.82,142.71,142.75,11603.0,124.3775,124.3775,124.2817,124.3165,11603.0
2016-08-05 12:45:00,142.76,142.84,142.74,142.83,7604.0,124.3252,124.3949,124.3078,124.3862,7604.0
2016-08-05 12:50:00,142.83,142.84,142.74,142.83,10463.0,124.3862,124.3949,124.3078,124.3862,10463.0
2016-08-05 12:55:00,142.82,142.93,142.82,142.84,11259.0,124.3775,124.4733,124.3775,124.3949,11259.0
2016-08-05 13:00:00,142.88,142.94,142.84,142.88,7002.0,124.4297,124.482,124.3949,124.4297,7002.0
2016-08-05 13:05:00,142.87,142.96,142.87,142.9,6425.0,124.421,124.4994,124.421,124.4472,6425.0
2016-08-05 13:10:00,142.91,142.98,142.91,142.94,7566.0,124.4559,124.5168,124.4559,124.482,7566.0
2016-08-05 13:15:00,142.95,143.03,142.94,142.95,7439.0,124.4907,124.5604,124.482,124.4907,7439.0
2016-08-05 13:20:00,142.95,143.07,142.95,143.04,6969.0,124.4907,124.5952,124.4907,124.5691,6969.0
2016-08-05 13:25:00,143.05,143.05,142.94,142.96,11424.0,124.5778,124.5778,124.482,124.4994,11424.0
2016-08-05 13:30:00,142.95,142.95,142.88,142.92,9370.0,124.4907,124.4907,124.4297,124.4646,9370.0
2016-08-05 13:35:00,142.93,142.97,142.91,142.97,9254.0,124.4733,124.5081,124.4559,124.5081,9254.0
2016-08-05 13:40:00,142.98,143.1,142.98,143.07,9386.0,124.5168,124.6213,124.5168,124.5952,9386.0
2016-08-05 13:45:00,143.08,143.11,143.01,143.05,7027.0,124.6039,124.63,124.543,124.5778,7027.0
2016-08-05 13:50:00,143.04,143.05,142.92,142.96,11167.0,124.5691,124.5778,124.4646,124.4994,11167.0
2016-08-05 13:55:00,142.94,142.97,142.86,142.93,9191.0,124.482,124.5081,124.4123,124.4733,9191.0
2016-08-05 14:00:00,142.94,143.06,142.94,143.03,12008.0,124.482,124.5865,124.482,124.5604,12008.0
2016-08-05 14:05:00,143.02,143.04,143.0,143.03,6383.0,124.5517,124.5691,124.5342,124.5604,6383.0
2016-08-05 14:10:00,143.03,143.07,143.0,143.05,8243.0,124.5604,124.5952,124.5342,124.5778,8243.0
2016-08-05 14:15:00,143.05,143.08,143.03,143.07,9752.0,124.5778,124.6039,124.5604,124.5952,9752.0
2016-08-05 14:20:00,143.08,143.1,142.96,142.97,8292.0,124.6039,124.6213,124.4994,124.5081,8292.0
2016-08-05 14:25:00,142.96,142.96,142.9,142.92,12061.0,124.4994,124.4994,124.4472,124.4646,12061.0
2016-08-05 14:30:00,142.94,142.98,142.93,142.96,11395.0,124.482,124.5168,124.4733,124.4994,11395.0
2016-08-05 14:35:00,142.97,142.97,142.87,142.88,10596.0,124.5081,124.5081,124.421,124.4297,10596.0
2016-08-05 14:40:00,142.87,142.88,142.75,142.81,16862.0,124.421,124.4297,124.3165,124.3688,16862.0
2016-08-05 14:45:00,142.79,142.81,142.69,142.71,13396.0,124.3514,124.3688,124.2643,124.2817,13396.0
2016-08-05 14:50:00,142.72,142.79,142.62,142.66,24766.0,124.2904,124.3514,124.2033,124.2382,24766.0
2016-08-05 14:55:00,142.65,142.73,142.65,142.69,15919.0,124.2294,124.2991,124.2294,124.2643,15919.0
2016-08-05 15:00:00,142.69,142.81,142.69,142.81,20390.0,124.2643,124.3688,124.2643,124.3688,20390.0
2016-08-05 15:05:00,142.81,142.89,142.78,142.79,22493.0,124.3688,124.4385,124.3427,124.3514,22493.0
2016-08-05 15:10:00,142.78,142.81,142.73,142.75,15998.0,124.3427,124.3688,124.2991,124.3165,15998.0
2016-08-05 15:15:00,142.76,142.92,142.76,142.87,23666.0,124.3252,124.4646,124.3252,124.421,23666.0
2016-08-05 15:20:00,142.87,142.9,142.71,142.71,19879.0,124.421,124.4472,124.2817,124.2817,19879.0
2016-08-05 15:25:00,142.7,142.82,142.68,142.8,20016.0,124.273,124.3775,124.2556,124.3601,20016.0
2016-08-05 15:30:00,142.8,142.93,142.79,142.9,24918.0,124.3601,124.4733,124.3514,124.4472,24918.0
2016-08-05 15:35:00,142.88,142.99,142.88,142.93,24544.0,124.4297,124.5255,124.4297,124.4733,24544.0
2016-08-05 15:40:00,142.93,143.0,142.9,142.97,34599.0,124.4733,124.5342,124.4472,124.5081,34599.0
2016-08-05 15:45:00,142.97,143.03,142.88,142.88,51928.0,124.5081,124.5604,124.4297,124.4297,51928.0
2016-08-05 15:50:00,142.89,143.0,142.88,142.95,55494.0,124.4385,124.5342,124.4297,124.4907,55494.0
2016-08-05 15:55:00,142.95,142.96,142.81,142.92,132398.0,124.4907,124.4994,124.3688,124.4646,132398.0
2016-08-08 09:30:00,142.61,142.92,142.52,142.72,52791.0,124.1946,124.4646,124.1162,124.2904,52791.0
2016-08-08 09:35:00,142.67,142.83,142.59,142.73,10808.0,124.2469,124.3862,124.1772,124.2991,10808.0
2016-08-08 09:40:00,142.71,143.03,142.71,142.97,9680.0,124.2817,124.5604,124.2817,124.5081,9680.0
2016-08-08 09:45:00,142.94,143.07,142.91,142.95,15336.0,124.482,124.5952,124.4559,124.4907,15336.0
2016-08-08 09:50:00,142.92,142.93,142.81,142.88,8758.0,124.4646,124.4733,124.3688,124.4297,8758.0
2016-08-08 09:55:00,142.89,143.0,142.86,142.89,7815.0,124.4385,124.5342,124.4123,124.4385,7815.0
2016-08-08 10:00:00,142.91,142.98,142.82,142.92,9830.0,124.4559,124.5168,124.3775,124.4646,9830.0
2016-08-08 10:05:00,142.89,142.89,142.66,142.67,13394.0,124.4385,124.4385,124.2382,124.2469,13394.0
2016-08-08 10:10:00,142.68,142.73,142.6,142.62,15111.0,124.2556,124.2991,124.1859,124.2033,15111.0
2016-08-08 10:15:00,142.59,142.6,142.41,142.42,13461.0,124.1772,124.1859,124.0204,124.0291,13461.0
2016-08-08 10:20:00,142.4,142.5,142.38,142.47,14671.0,124.0117,124.0988,123.9943,124.0727,14671.0
2016-08-08 10:25:00,142.45,142.51,142.39,142.42,11337.0,124.0553,124.1075,124.003,124.0291,11337.0
2016-08-08 10:30:00,142.42,142.5,142.4,142.49,12930.0,124.0291,124.0988,124.0117,124.0901,12930.0
2016-08-08 10:35:00,142.49,142.6,142.47,142.49,11869.0,124.0901,124.1859,124.0727,124.0901,11869.0
2016-08-08 10:40:00,142.5,142.53,142.45,142.52,9379.0,124.0988,124.1249,124.0553,124.1162,9379.0
2016-08-08 10:45:00,142.52,142.56,142.42,142.51,10812.0,124.1162,124.1511,124.0291,124.1075,10812.0
2016-08-08 10:50:00,142.51,142.52,142.34,142.37,12969.0,124.1075,124.1162,123.9595,123.9856,12969.0
2016-08-08 10:55:00,142.4,142.49,142.36,142.49,8105.0,124.0117,124.0901,123.9769,124.0901,8105.0
2016-08-08 11:00:00,142.48,142.65,142.48,142.63,8171.0,124.0814,124.2294,124.0814,124.212,8171.0
2016-08-08 11:05:00,142.65,142.75,142.64,142.74,10111.0,124.2294,124.3165,124.2207,124.3078,10111.0
2016-08-08 11:10:00,142.74,142.74,142.52,142.54,13747.0,124.3078,124.3078,124.1162,124.1336,13747.0
2016-08-08 11:15:00,142.53,142.53,142.33,142.34,14036.0,124.1249,124.1249,123.9508,123.9595,14036.0
2016-08-08 11:20:00,142.34,142.45,142.29,142.45,11835.0,123.9595,124.0553,123.9159,124.0553,11835.0
2016-08-08 11:25:00,142.45,142.57,142.44,142.49,5611.0,124.0553,124.1598,124.0466,124.0901,5611.0
2016-08-08 11:30:00,142.5,142.61,142.5,142.56,9685.0,124.0988,124.1946,124.0988,124.1511,9685.0
2016-08-08 11:35:00,142.57,142.75,142.56,142.74,8615.0,124.1598,124.3165,124.1511,124.3078,8615.0
2016-08-08 11:40:00,142.72,142.74,142.63,142.66,8440.0,124.2904,124.3078,124.212,124.2382,8440.0
2016-08-08 11:45:00,142.67,142.68,142.56,142.6,7595.0,124.2469,124.2556,124.1511,124.1859,7595.0
2016-08-08 11:50:00,142.62,142.69,142.62,142.62,5665.0,124.2033,124.2643,124.2033,124.2033,5665.0
2016-08-08 11:55:00,142.62,142.62,142.56,142.56,7836.0,124.2033,124.2033,124.1511,124.1511,7836.0
2016-08-08 12:00:00,142.56,142.58,142.52,142.53,11675.0,124.1511,124.1685,124.1162,124.1249,11675.0
2016-08-08 12:05:00,142.52,142.58,142.5,142.54,10472.0,124.1162,124.1685,124.0988,124.1336,10472.0
2016-08-08 12:10:00,142.54,142.57,142.49,142.55,11311.0,124.1336,124.1598,124.0901,124.1424,11311.0
2016-08-08 12:15:00,142.54,142.54,142.45,142.52,6979.0,124.1336,124.1336,124.0553,124.1162,6979.0
2016-08-08 12:20:00,142.52,142.56,142.51,142.53,8784.0,124.1162,124.1511,124.1075,124.1249,8784.0
2016-08-08 12:25:00,142.53,142.57,142.53,142.55,3725.0,124.1249,124.1598,124.1249,124.1424,3725.0
2016-08-08 12:30:00,142.55,142.58,142.51,142.56,8491.0,124.1424,124.1685,124.1075,124.1511,8491.0
2016-08-08 12:35:00,142.56,142.56,142.48,142.53,7673.0,124.1511,124.1511,124.0814,124.1249,7673.0
2016-08-08 12:40:00,142.52,142.56,142.5,142.5,6298.0,124.1162,124.1511,124.0988,124.0988,6298.0
2016-08-08 12:45:00,142.51,142.52,142.46,142.48,9716.0,124.1075,124.1162,124.064,124.0814,9716.0
2016-08-08 12:50:00,142.49,142.52,142.41,142.43,5815.0,124.0901,124.1162,124.0204,124.0379,5815.0
2016-08-08 12:55:00,142.43,142.44,142.33,142.35,5773.0,124.0379,124.0466,123.9508,123.9682,5773.0
2016-08-08 13:00:00,142.35,142.44,142.33,142.39,8568.0,123.9682,124.0466,123.9508,124.003,8568.0
2016-08-08 13:05:00,142.4,142.41,142.36,142.39,3035.0,124.0117,124.0204,123.9769,124.003,3035.0
2016-08-08 13:10:00,142.41,142.41,142.34,142.35,6957.0,124.0204,124.0204,123.9595,123.9682,6957.0
2016-08-08 13:15:00,142.32,142.4,142.31,142.34,6799.0,123.9421,124.0117,123.9333,123.9595,6799.0
2016-08-08 13:20:00,142.34,142.36,142.3,142.36,9027.0,123.9595,123.9769,123.9246,123.9769,9027.0
2016-08-08 13:25:00,142.37,142.37,142.24,142.28,9518.0,123.9856,123.9856,123.8724,123.9072,9518.0
2016-08-08 13:30:00,142.28,142.32,142.27,142.27,4629.0,123.9072,123.9421,123.8985,123.8985,4629.0
2016-08-08 13:35:00,142.27,142.29,142.2,142.2,9252.0,123.8985,123.9159,123.8376,123.8376,9252.0
2016-08-08 13:40:00,142.2,142.23,142.18,142.18,8682.0,123.8376,123.8637,123.8201,123.8201,8682.0
2016-08-08 13:45:00,142.2,142.22,142.11,142.17,17961.0,123.8376,123.855,123.7592,123.8114,17961.0
2016-08-08 13:50:00,142.16,142.23,142.15,142.19,8888.0,123.8027,123.8637,123.794,123.8288,8888.0
2016-08-08 13:55:00,142.19,142.22,142.18,142.18,8548.0,123.8288,123.855,123.8201,123.8201,8548.0
2016-08-08 14:00:00,142.2,142.23,142.12,142.17,21239.0,123.8376,123.8637,123.7679,123.8114,21239.0
2016-08-08 14:05:00,142.19,142.19,142.08,142.1,11694.0,123.8288,123.8288,123.733,123.7505,11694.0
2016-08-08 14:10:00,142.11,142.14,142.03,142.04,12241.0,123.7592,123.7853,123.6895,123.6982,12241.0
2016-08-08 14:15:00,142.05,142.06,141.91,142.02,25142.0,123.7069,123.7156,123.585,123.6808,25142.0
2016-08-08 14:20:00,142.0,142.05,141.98,142.05,10967.0,123.6634,123.7069,123.646,123.7069,10967.0
2016-08-08 14:25:00,142.05,142.06,141.99,142.03,10501.0,123.7069,123.7156,123.6547,123.6895,10501.0
2016-08-08 14:30:00,142.01,142.04,141.98,142.0,13237.0,123.6721,123.6982,123.646,123.6634,13237.0
2016-08-08 14:35:00,142.0,142.01,141.95,141.96,10778.0,123.6634,123.6721,123.6198,123.6285,10778.0
2016-08-08 14:40:00,141.96,142.09,141.95,142.02,18219.0,123.6285,123.7418,123.6198,123.6808,18219.0
2016-08-08 14:45:00,142.01,142.01,141.92,141.97,14848.0,123.6721,123.6721,123.5937,123.6373,14848.0
2016-08-08 14:50:00,141.97,142.0,141.92,141.98,11824.0,123.6373,123.6634,123.5937,123.646,11824.0
2016-08-08 14:55:00,141.98,142.01,141.96,141.98,15394.0,123.646,123.6721,123.6285,123.646,15394.0
2016-08-08 15:00:00,141.98,142.0,141.92,141.92,14515.0,123.646,123.6634,123.5937,123.5937,14515.0
2016-08-08 15:05:00,141.92,141.93,141.87,141.9,18249.0,123.5937,123.6024,123.5502,123.5763,18249.0
2016-08-08 15:10:00,141.89,141.94,141.88,141.89,16281.0,123.5676,123.6111,123.5589,123.5676,16281.0
2016-08-08 15:15:00,141.9,141.99,141.88,141.95,18923.0,123.5763,123.6547,123.5589,123.6198,18923.0
2016-08-08 15:20:00,141.95,141.98,141.86,141.92,16198.0,123.6198,123.646,123.5415,123.5937,16198.0
2016-08-08 15:25:00,141.91,141.94,141.88,141.93,26787.0,123.585,123.6111,123.5589,123.6024,26787.0
2016-08-08 15:30:00,141.93,142.03,141.92,142.02,23177.0,123.6024,123.6895,123.5937,123.6808,23177.0
2016-08-08 15:35:00,142.02,142.03,141.89,141.91,54609.0,123.6808,123.6895,123.5676,123.585,54609.0
2016-08-08 15:40:00,141.91,142.0,141.89,141.93,67079.0,123.585,123.6634,123.5676,123.6024,67079.0
2016-08-08 15:45:00,141.93,142.15,141.93,142.11,37762.0,123.6024,123.794,123.6024,123.7592,37762.0
2016-08-08 15:50:00,142.11,142.13,142.07,142.12,35434.0,123.7592,123.7766,123.7243,123.7679,35434.0
2016-08-08 15:55:00,142.13,142.16,142.07,142.12,71520.0,123.7766,123.8027,123.7243,123.7679,71520.0
2016-08-09 09:30:00,142.55,142.94,142.25,142.94,41494.0,124.1424,124.482,123.8811,124.482,41494.0
2016-08-09 09:35:00,142.98,143.13,142.77,142.82,26475.0,124.5168,124.6475,124.3339,124.3775,26475.0
2016-08-09 09:40:00,142.82,142.91,142.63,142.7,18202.0,124.3775,124.4559,124.212,124.273,18202.0
2016-08-09 09:45:00,142.66,142.8,142.62,142.76,12887.0,124.2382,124.3601,124.2033,124.3252,12887.0
2016-08-09 09:50:00,142.74,142.81,142.56,142.81,14660.0,124.3078,124.3688,124.1511,124.3688,14660.0
2016-08-09 09:55:00,142.86,142.92,142.74,142.88,23373.0,124.4123,124.4646,124.3078,124.4297,23373.0
2016-08-09 10:00:00,142.87,142.88,142.67,142.69,15271.0,124.421,124.4297,124.2469,124.2643,15271.0
2016-08-09 10:05:00,142.69,142.71,142.59,142.69,9213.0,124.2643,124.2817,124.1772,124.2643,9213.0
2016-08-09 10:10:00,142.7,142.78,142.61,142.77,17503.0,124.273,124.3427,124.1946,124.3339,17503.0
2016-08-09 10:15:00,142.76,142.78,142.64,142.66,19953.0,124.3252,124.3427,124.2207,124.2382,19953.0
2016-08-09 10:20:00,142.68,142.78,142.67,142.77,19197.0,124.2556,124.3427,124.2469,124.3339,19197.0
2016-08-09 10:25:00,142.77,142.84,142.7,142.84,19498.0,124.3339,124.3949,124.273,124.3949,19498.0
2016-08-09 10:30:00,142.86,142.88,142.75,142.81,32470.0,124.4123,124.4297,124.3165,124.3688,32470.0
2016-08-09 10:35:00,142.81,142.83,142.75,142.83,11511.0,124.3688,124.3862,124.3165,124.3862,11511.0
2016-08-09 10:40:00,142.84,142.89,142.8,142.85,18136.0,124.3949,124.4385,124.3601,124.4036,18136.0
2016-08-09 10:45:00,142.85,142.89,142.83,142.86,22532.0,124.4036,124.4385,124.3862,124.4123,22532.0
2016-08-09 10:50:00,142.87,142.9,142.86,142.89,13692.0,124.421,124.4472,124.4123,124.4385,13692.0
2016-08-09 10:55:00,142.9,142.97,142.89,142.91,12906.0,124.4472,124.5081,124.4385,124.4559,12906.0
2016-08-09 11:00:00,142.92,142.96,142.88,142.96,16330.0,124.4646,124.4994,124.4297,124.4994,16330.0
2016-08-09 11:05:00,142.95,142.97,142.84,142.89,15993.0,124.4907,124.5081,124.3949,124.4385,15993.0
2016-08-09 11:10:00,142.89,142.98,142.89,142.92,12496.0,124.4385,124.5168,124.4385,124.4646,12496.0
2016-08-09 11:15:00,142.91,142.95,142.84,142.91,11470.0,124.4559,124.4907,124.3949,124.4559,11470.0
2016-08-09 11:20:00,142.91,142.94,142.83,142.85,9600.0,124.4559,124.482,124.3862,124.4036,9600.0
2016-08-09 11:25:00,142.86,142.9,142.83,142.85,11939.0,124.4123,124.4472,124.3862,124.4036,11939.0
2016-08-09 11:30:00,142.83,142.86,142.61,142.64,25698.0,124.3862,124.4123,124.1946,124.2207,25698.0
2016-08-09 11:35:00,142.64,142.65,142.54,142.54,16033.0,124.2207,124.2294,124.1336,124.1336,16033.0
2016-08-09 11:40:00,142.53,142.55,142.48,142.49,17491.0,124.1249,124.1424,124.0814,124.0901,17491.0
2016-08-09 11:45:00,142.48,142.49,142.41,142.48,18058.0,124.0814,124.0901,124.0204,124.0814,18058.0
2016-08-09 11:50:00,142.48,142.51,142.36,142.4,35599.0,124.0814,124.1075,123.9769,124.0117,35599.0
2016-08-09 11:55:00,142.4,142.44,142.35,142.4,26047.0,124.0117,124.0466,123.9682,124.0117,26047.0
2016-08-09 12:00:00,142.4,142.46,142.39,142.42,25503.0,124.0117,124.064,124.003,124.0291,25503.0
2016-08-09 12:05:00,142.41,142.46,142.35,142.35,19430.0,124.0204,124.064,123.9682,123.9682,19430.0
2016-08-09 12:10:00,142.36,142.37,142.31,142.36,17770.0,123.9769,123.9856,123.9333,123.9769,17770.0
2016-08-09 12:15:00,142.36,142.36,142.28,142.28,13722.0,123.9769,123.9769,123.9072,123.9072,13722.0
2016-08-09 12:20:00,142.28,142.33,142.21,142.24,22145.0,123.9072,123.9508,123.8463,123.8724,22145.0
2016-08-09 12:25:00,142.23,142.32,142.22,142.24,10668.0,123.8637,123.9421,123.855,123.8724,10668.0
2016-08-09 12:30:00,142.25,142.28,142.08,142.18,27742.0,123.8811,123.9072,123.733,123.8201,27742.0
2016-08-09 12:35:00,142.16,142.22,142.14,142.22,10280.0,123.8027,123.855,123.7853,123.855,10280.0
2016-08-09 12:40:00,142.21,142.25,142.17,142.21,13244.0,123.8463,123.8811,123.8114,123.8463,13244.0
2016-08-09 12:45:00,142.2,142.2,142.13,142.15,10026.0,123.8376,123.8376,123.7766,123.794,10026.0
2016-08-09 12:50:00,142.13,142.22,142.11,142.19,6685.0,123.7766,123.855,123.7592,123.8288,6685.0
2016-08-09 12:55:00,142.21,142.21,142.17,142.2,5790.0,123.8463,123.8463,123.8114,123.8376,5790.0
2016-08-09 13:00:00,142.21,142.25,142.16,142.2,21968.0,123.8463,123.8811,123.8027,123.8376,21968.0
2016-08-09 13:05:00,142.2,142.2,142.11,142.12,14908.0,123.8376,123.8376,123.7592,123.7679,14908.0
2016-08-09 13:10:00,142.12,142.12,142.08,142.1,9467.0,123.7679,123.7679,123.733,123.7505,9467.0
2016-08-09 13:15:00,142.08,142.09,142.03,142.06,11194.0,123.733,123.7418,123.6895,123.7156,11194.0
2016-08-09 13:20:00,142.07,142.17,142.06,142.08,7931.0,123.7243,123.8114,123.7156,123.733,7931.0
2016-08-09 13:25:00,142.06,142.07,141.98,142.01,18728.0,123.7156,123.7243,123.646,123.6721,18728.0
2016-08-09 13:30:00,142.03,142.1,142.0,142.02,21807.0,123.6895,123.7505,123.6634,123.6808,21807.0
2016-08-09 13:35:00,142.04,142.06,141.98,141.99,10946.0,123.6982,123.7156,123.646,123.6547,10946.0
2016-08-09 13:40:00,141.98,141.98,141.88,141.92,8762.0,123.646,123.646,123.5589,123.5937,8762.0
2016-08-09 13:45:00,141.91,141.92,141.86,141.86,7989.0,123.585,123.5937,123.5415,123.5415,7989.0
2016-08-09 13:50:00,141.85,141.87,141.8,141.81,32666.0,123.5327,123.5502,123.4892,123.4979,32666.0
2016-08-09 13:55:00,141.81,141.96,141.77,141.93,22754.0,123.4979,123.6285,123.4631,123.6024,22754.0
2016-08-09 14:00:00,141.92,141.96,141.85,141.85,22074.0,123.5937,123.6285,123.5327,123.5327,22074.0
2016-08-09 14:05:00,141.85,141.96,141.85,141.95,16195.0,123.5327,123.6285,123.5327,123.6198,16195.0
2016-08-09 14:10:00,141.96,142.0,141.92,141.92,15476.0,123.6285,123.6634,123.5937,123.5937,15476.0
2016-08-09 14:15:00,141.92,141.94,141.9,141.94,8450.0,123.5937,123.6111,123.5763,123.6111,8450.0
2016-08-09 14:20:00,141.93,141.96,141.89,141.91,11407.0,123.6024,123.6285,123.5676,123.585,11407.0
2016-08-09 14:25:00,141.92,141.98,141.88,141.93,7831.0,123.5937,123.646,123.5589,123.6024,7831.0
2016-08-09 14:30:00,141.94,141.98,141.86,141.92,35887.0,123.6111,123.646,123.5415,123.5937,35887.0
2016-08-09 14:35:00,141.91,141.97,141.88,141.9,15486.0,123.585,123.6373,123.5589,123.5763,15486.0
2016-08-09 14:40:00,141.9,141.9,141.71,141.74,29520.0,123.5763,123.5763,123.4108,123.437,29520.0
2016-08-09 14:45:00,141.75,141.84,141.74,141.84,11984.0,123.4457,123.524,123.437,123.524,11984.0
2016-08-09 14:50:00,141.83,141.93,141.83,141.91,10835.0,123.5153,123.6024,123.5153,123.585,10835.0
2016-08-09 14:55:00,141.9,141.9,141.79,141.84,20562.0,123.5763,123.5763,123.4805,123.524,20562.0
2016-08-09 15:00:00,141.84,141.87,141.81,141.84,18646.0,123.524,123.5502,123.4979,123.524,18646.0
2016-08-09 15:05:00,141.84,141.87,141.79,141.84,18567.0,123.524,123.5502,123.4805,123.524,18567.0
2016-08-09 15:10:00,141.85,141.88,141.77,141.79,23618.0,123.5327,123.5589,123.4631,123.4805,23618.0
2016-08-09 15:15:00,141.78,141.82,141.74,141.75,20929.0,123.4718,123.5066,123.437,123.4457,20929.0
2016-08-09 15:20:00,141.75,141.86,141.75,141.85,15352.0,123.4457,123.5415,123.4457,123.5327,15352.0
2016-08-09 15:25:00,141.85,141.89,141.79,141.84,19473.0,123.5327,123.5676,123.4805,123.524,19473.0
2016-08-09 15:30:00,141.84,141.85,141.75,141.79,27584.0,123.524,123.5327,123.4457,123.4805,27584.0
2016-08-09 15:35:00,141.8,141.84,141.78,141.8,28517.0,123.4892,123.524,123.4718,123.4892,28517.0
2016-08-09 15:40:00,141.8,141.87,141.79,141.81,42392.0,123.4892,123.5502,123.4805,123.4979,42392.0
2016-08-09 15:45:00,141.8,141.82,141.71,141.74,55244.0,123.4892,123.5066,123.4108,123.437,55244.0
2016-08-09 15:50:00,141.75,141.81,141.71,141.81,67253.0,123.4457,123.4979,123.4108,123.4979,67253.0
2016-08-09 15:55:00,141.81,141.86,141.68,141.79,114739.0,123.4979,123.5415,123.3847,123.4805,114739.0
2016-08-10 09:30:00,141.87,142.18,141.47,141.47,50155.0,123.5502,123.8201,123.2018,123.2018,50155.0
2016-08-10 09:35:00,141.46,141.53,141.11,141.42,27179.0,123.1931,123.2541,122.8883,123.1583,27179.0
2016-08-10 09:40:00,141.39,141.44,141.12,141.13,23764.0,123.1321,123.1757,122.897,122.9057,23764.0
2016-08-10 09:45:00,141.18,141.18,140.98,141.04,35323.0,122.9493,122.9493,122.7751,122.8273,35323.0
2016-08-10 09:50:00,141.04,141.07,140.93,141.07,33492.0,122.8273,122.8535,122.7315,122.8535,33492.0
2016-08-10 09:55:00,141.1,141.18,140.98,140.98,23697.0,122.8796,122.9493,122.7751,122.7751,23697.0
2016-08-10 10:00:00,141.0,141.35,141.0,141.33,31427.0,122.7925,123.0973,122.7925,123.0799,31427.0
2016-08-10 10:05:00,141.34,141.52,141.33,141.46,11195.0,123.0886,123.2454,123.0799,123.1931,11195.0
2016-08-10 10:10:00,141.47,141.48,141.2,141.23,13689.0,123.2018,123.2105,122.9667,122.9928,13689.0
2016-08-10 10:15:00,141.24,141.48,141.21,141.43,17238.0,123.0015,123.2105,122.9754,123.167,17238.0
2016-08-10 10:20:00,141.43,141.63,141.43,141.51,9927.0,123.167,123.3412,123.167,123.2367,9927.0
2016-08-10 10:25:00,141.5,141.79,141.47,141.74,25042.0,123.2279,123.4805,123.2018,123.437,25042.0
2016-08-10 10:30:00,141.73,141.9,141.68,141.83,17753.0,123.4282,123.5763,123.3847,123.5153,17753.0
2016-08-10 10:35:00,141.81,141.83,141.42,141.42,27442.0,123.4979,123.5153,123.1583,123.1583,27442.0
2016-08-10 10:40:00,141.46,141.49,141.38,141.4,11258.0,123.1931,123.2192,123.1234,123.1409,11258.0
2016-08-10 10:45:00,141.42,141.46,141.32,141.39,26141.0,123.1583,123.1931,123.0712,123.1321,26141.0
2016-08-10 10:50:00,141.38,141.48,141.29,141.38,55497.0,123.1234,123.2105,123.0451,123.1234,55497.0
2016-08-10 10:55:00,141.36,141.5,141.35,141.5,18086.0,123.106,123.2279,123.0973,123.2279,18086.0
2016-08-10 11:00:00,141.53,141.68,141.52,141.59,14152.0,123.2541,123.3847,123.2454,123.3063,14152.0
2016-08-10 11:05:00,141.6,141.61,141.52,141.53,11517.0,123.315,123.3237,123.2454,123.2541,11517.0
2016-08-10 11:10:00,141.52,141.58,141.43,141.49,14233.0,123.2454,123.2976,123.167,123.2192,14233.0
2016-08-10 11:15:00,141.48,141.48,141.36,141.38,19254.0,123.2105,123.2105,123.106,123.1234,19254.0
2016-08-10 11:20:00,141.37,141.45,141.31,141.36,13935.0,123.1147,123.1844,123.0625,123.106,13935.0
2016-08-10 11:25:00,141.34,141.47,141.29,141.47,14663.0,123.0886,123.2018,123.0451,123.2018,14663.0
2016-08-10 11:30:00,141.47,141.47,141.27,141.38,10889.0,123.2018,123.2018,123.0276,123.1234,10889.0
2016-08-10 11:35:00,141.4,141.49,141.34,141.41,12132.0,123.1409,123.2192,123.0886,123.1496,12132.0
2016-08-10 11:40:00,141.41,141.52,141.33,141.52,18051.0,123.1496,123.2454,123.0799,123.2454,18051.0
2016-08-10 11:45:00,141.5,141.51,141.4,141.45,11957.0,123.2279,123.2367,123.1409,123.1844,11957.0
2016-08-10 11:50:00,141.44,141.53,141.43,141.53,9925.0,123.1757,123.2541,123.167,123.2541,9925.0
2016-08-10 11:55:00,141.55,141.63,141.45,141.49,21856.0,123.2715,123.3412,123.1844,123.2192,21856.0
2016-08-10 12:00:00,141.52,141.64,141.52,141.59,12173.0,123.2454,123.3499,123.2454,123.3063,12173.0
2016-08-10 12:05:00,141.6,141.62,141.51,141.59,12694.0,123.315,123.3324,123.2367,123.3063,12694.0
2016-08-10 12:10:00,141.57,141.63,141.55,141.57,15583.0,123.2889,123.3412,123.2715,123.2889,15583.0
2016-08-10 12:15:00,141.57,141.57,141.48,141.54,21777.0,123.2889,123.2889,123.2105,123.2628,21777.0
2016-08-10 12:20:00,141.53,141.53,141.48,141.5,7925.0,123.2541,123.2541,123.2105,123.2279,7925.0
2016-08-10 12:25:00,141.5,141.53,141.47,141.52,8141.0,123.2279,123.2541,123.2018,123.2454,8141.0
2016-08-10 12:30:00,141.5,141.63,141.49,141.56,7230.0,123.2279,123.3412,123.2192,123.2802,7230.0
2016-08-10 12:35:00,141.55,141.7,141.55,141.69,6840.0,123.2715,123.4021,123.2715,123.3934,6840.0
2016-08-10 12:40:00,141.7,141.7,141.6,141.65,7321.0,123.4021,123.4021,123.315,123.3586,7321.0
2016-08-10 12:45:00,141.65,141.71,141.65,141.67,7042.0,123.3586,123.4108,123.3586,123.376,7042.0
2016-08-10 12:50:00,141.69,141.79,141.67,141.79,6832.0,123.3934,123.4805,123.376,123.4805,6832.0
2016-08-10 12:55:00,141.78,141.8,141.73,141.77,6156.0,123.4718,123.4892,123.4282,123.4631,6156.0
2016-08-10 13:00:00,141.79,141.89,141.75,141.82,12505.0,123.4805,123.5676,123.4457,123.5066,12505.0
2016-08-10 13:05:00,141.81,141.86,141.75,141.75,6614.0,123.4979,123.5415,123.4457,123.4457,6614.0
2016-08-10 13:10:00,141.76,141.84,141.76,141.78,10700.0,123.4544,123.524,123.4544,123.4718,10700.0
2016-08-10 13:15:00,141.8,141.8,141.67,141.71,12298.0,123.4892,123.4892,123.376,123.4108,12298.0
2016-08-10 13:20:00,141.7,141.7,141.65,141.69,8482.0,123.4021,123.4021,123.3586,123.3934,8482.0
2016-08-10 13:25:00,141.69,141.7,141.65,141.69,8594.0,123.3934,123.4021,123.3586,123.3934,8594.0
2016-08-10 13:30:00,141.68,141.7,141.65,141.68,9314.0,123.3847,123.4021,123.3586,123.3847,9314.0
2016-08-10 13:35:00,141.68,141.83,141.66,141.8,17613.0,123.3847,123.5153,123.3673,123.4892,17613.0
2016-08-10 13:40:00,141.81,141.88,141.81,141.88,7323.0,123.4979,123.5589,123.4979,123.5589,7323.0
2016-08-10 13:45:00,141.87,141.96,141.86,141.96,9213.0,123.5502,123.6285,123.5415,123.6285,9213.0
2016-08-10 13:50:00,141.97,142.0,141.92,141.98,14763.0,123.6373,123.6634,123.5937,123.646,14763.0
2016-08-10 13:55:00,141.96,142.05,141.94,141.96,12821.0,123.6285,123.7069,123.6111,123.6285,12821.0
2016-08-10 14:00:00,141.94,142.01,141.91,141.98,14500.0,123.6111,123.6721,123.585,123.646,14500.0
2016-08-10 14:05:00,141.98,141.98,141.9,141.91,13648.0,123.646,123.646,123.5763,123.585,13648.0
2016-08-10 14:10:00,141.93,142.01,141.92,141.97,17171.0,123.6024,123.6721,123.5937,123.6373,17171.0
2016-08-10 14:15:00,141.95,141.99,141.9,141.9,13251.0,123.6198,123.6547,123.5763,123.5763,13251.0
2016-08-10 14:20:00,141.94,141.99,141.9,141.99,10363.0,123.6111,123.6547,123.5763,123.6547,10363.0
2016-08-10 14:25:00,141.99,141.99,141.87,141.92,12905.0,123.6547,123.6547,123.5502,123.5937,12905.0
2016-08-10 14:30:00,141.92,141.99,141.91,141.97,10741.0,123.5937,123.6547,123.585,123.6373,10741.0
2016-08-10 14:35:00,141.96,142.02,141.94,142.0,11808.0,123.6285,123.6808,123.6111,123.6634,11808.0
2016-08-10 14:40:00,141.99,142.01,141.96,141.97,8360.0,123.6547,123.6721,123.6285,123.6373,8360.0
2016-08-10 14:45:00,141.97,142.02,141.95,142.0,12586.0,123.6373,123.6808,123.6198,123.6634,12586.0
2016-08-10 14:50:00,142.0,142.02,141.97,142.01,12896.0,123.6634,123.6808,123.6373,123.6721,12896.0
2016-08-10 14:55:00,142.0,142.02,141.96,141.98,15804.0,123.6634,123.6808,123.6285,123.646,15804.0
2016-08-10 15:00:00,142.0,142.0,141.9,141.95,11679.0,123.6634,123.6634,123.5763,123.6198,11679.0
2016-08-10 15:05:00,141.95,142.01,141.95,142.01,14197.0,123.6198,123.6721,123.6198,123.6721,14197.0
2016-08-10 15:10:00,142.0,142.04,142.0,142.04,11426.0,123.6634,123.6982,123.6634,123.6982,11426.0
2016-08-10 15:15:00,142.04,142.18,142.04,142.18,17241.0,123.6982,123.8201,123.6982,123.8201,17241.0
2016-08-10 15:20:00,142.17,142.31,142.16,142.29,20137.0,123.8114,123.9333,123.8027,123.9159,20137.0
2016-08-10 15:25:00,142.3,142.34,142.26,142.26,32032.0,123.9246,123.9595,123.8898,123.8898,32032.0
2016-08-10 15:30:00,142.26,142.31,142.25,142.26,30925.0,123.8898,123.9333,123.8811,123.8898,30925.0
2016-08-10 15:35:00,142.27,142.28,142.17,142.18,30778.0,123.8985,123.9072,123.8114,123.8201,30778.0
2016-08-10 15:40:00,142.17,142.2,142.04,142.04,28141.0,123.8114,123.8376,123.6982,123.6982,28141.0
2016-08-10 15:45:00,142.04,142.09,142.04,142.09,34507.0,123.6982,123.7418,123.6982,123.7418,34507.0
2016-08-10 15:50:00,142.09,142.17,142.05,142.17,32989.0,123.7418,123.8114,123.7069,123.8114,32989.0
2016-08-10 15:55:00,142.17,142.25,142.12,142.24,78516.0,123.8114,123.8811,123.7679,123.8724,78516.0
2016-08-11 09:30:00,142.24,142.74,142.14,142.56,49254.0,123.8724,124.3078,123.7853,124.1511,49254.0
2016-08-11 09:35:00,142.59,142.59,142.14,142.25,16985.0,124.1772,124.1772,123.7853,123.8811,16985.0
2016-08-11 09:40:00,142.19,142.4,142.06,142.4,16024.0,123.8288,124.0117,123.7156,124.0117,16024.0
2016-08-11 09:45:00,142.41,142.51,142.18,142.38,20719.0,124.0204,124.1075,123.8201,123.9943,20719.0
2016-08-11 09:50:00,142.4,142.5,142.04,142.09,27308.0,124.0117,124.0988,123.6982,123.7418,27308.0
2016-08-11 09:55:00,142.05,142.06,141.61,141.64,54455.0,123.7069,123.7156,123.3237,123.3499,54455.0
2016-08-11 10:00:00,141.67,141.83,141.54,141.83,47828.0,123.376,123.5153,123.2628,123.5153,47828.0
2016-08-11 10:05:00,141.83,141.96,141.55,141.63,26124.0,123.5153,123.6285,123.2715,123.3412,26124.0
2016-08-11 10:10:00,141.63,141.75,141.51,141.68,30048.0,123.3412,123.4457,123.2367,123.3847,30048.0
2016-08-11 10:15:00,141.67,141.68,141.51,141.61,21424.0,123.376,123.3847,123.2367,123.3237,21424.0
2016-08-11 10:20:00,141.6,141.61,141.44,141.5,19905.0,123.315,123.3237,123.1757,123.2279,19905.0
2016-08-11 10:25:00,141.53,141.71,141.52,141.66,14969.0,123.2541,123.4108,123.2454,123.3673,14969.0
2016-08-11 10:30:00,141.71,141.89,141.71,141.85,14367.0,123.4108,123.5676,123.4108,123.5327,14367.0
2016-08-11 10:35:00,141.85,142.15,141.85,142.1,14043.0,123.5327,123.794,123.5327,123.7505,14043.0
2016-08-11 10:40:00,142.11,142.15,142.0,142.0,17787.0,123.7592,123.794,123.6634,123.6634,17787.0
2016-08-11 10:45:00,142.0,142.1,141.97,142.1,8663.0,123.6634,123.7505,123.6373,123.7505,8663.0
2016-08-11 10:50:00,142.1,142.21,142.06,142.1,7700.0,123.7505,123.8463,123.7156,123.7505,7700.0
2016-08-11 10:55:00,142.13,142.15,142.07,142.08,8987.0,123.7766,123.794,123.7243,123.733,8987.0
2016-08-11 11:00:00,142.06,142.21,142.06,142.15,11340.0,123.7156,123.8463,123.7156,123.794,11340.0
2016-08-11 11:05:00,142.17,142.27,142.14,142.24,7937.0,123.8114,123.8985,123.7853,123.8724,7937.0
2016-08-11 11:10:00,142.24,142.25,142.03,142.06,8855.0,123.8724,123.8811,123.6895,123.7156,8855.0
2016-08-11 11:15:00,142.07,142.16,142.03,142.16,11879.0,123.7243,123.8027,123.6895,123.8027,11879.0
2016-08-11 11:20:00,142.17,142.25,142.13,142.17,7485.0,123.8114,123.8811,123.7766,123.8114,7485.0
2016-08-11 11:25:00,142.16,142.3,142.13,142.27,8682.0,123.8027,123.9246,123.7766,123.8985,8682.0
2016-08-11 11:30:00,142.28,142.43,142.27,142.43,8917.0,123.9072,124.0379,123.8985,124.0379,8917.0
2016-08-11 11:35:00,142.45,142.46,142.33,142.33,10745.0,124.0553,124.064,123.9508,123.9508,10745.0
2016-08-11 11:40:00,142.33,142.42,142.27,142.38,10067.0,123.9508,124.0291,123.8985,123.9943,10067.0
2016-08-11 11:45:00,142.39,142.39,142.26,142.38,10632.0,124.003,124.003,123.8898,123.9943,10632.0
2016-08-11 11:50:00,142.39,142.43,142.35,142.41,12179.0,124.003,124.0379,123.9682,124.0204,12179.0
2016-08-11 11:55:00,142.43,142.48,142.38,142.47,16298.0,124.0379,124.0814,123.9943,124.0727,16298.0
2016-08-11 12:00:00,142.48,142.53,142.47,142.5,9728.0,124.0814,124.1249,124.0727,124.0988,9728.0
2016-08-11 12:05:00,142.52,142.59,142.48,142.57,16141.0,124.1162,124.1772,124.0814,124.1598,16141.0
2016-08-11 12:10:00,142.59,142.63,142.51,142.63,17634.0,124.1772,124.212,124.1075,124.212,17634.0
2016-08-11 12:15:00,142.63,142.72,142.63,142.72,21594.0,124.212,124.2904,124.212,124.2904,21594.0
2016-08-11 12:20:00,142.68,142.73,142.63,142.69,16945.0,124.2556,124.2991,124.212,124.2643,16945.0
2016-08-11 12:25:00,142.69,142.8,142.67,142.75,20221.0,124.2643,124.3601,124.2469,124.3165,20221.0
2016-08-11 12:30:00,142.75,142.84,142.75,142.76,19984.0,124.3165,124.3949,124.3165,124.3252,19984.0
2016-08-11 12:35:00,142.78,142.8,142.74,142.75,18659.0,124.3427,124.3601,124.3078,124.3165,18659.0
2016-08-11 12:40:00,142.75,142.81,142.74,142.81,16645.0,124.3165,124.3688,124.3078,124.3688,16645.0
2016-08-11 12:45:00,142.79,142.8,142.74,142.77,16296.0,124.3514,124.3601,124.3078,124.3339,16296.0
2016-08-11 12:50:00,142.75,142.75,142.66,142.72,9314.0,124.3165,124.3165,124.2382,124.2904,9314.0
2016-08-11 12:55:00,142.71,142.73,142.64,142.71,12006.0,124.2817,124.2991,124.2207,124.2817,12006.0
2016-08-11 13:00:00,142.72,142.82,142.69,142.81,11732.0,124.2904,124.3775,124.2643,124.3688,11732.0
2016-08-11 13:05:00,142.8,142.83,142.73,142.73,13929.0,124.3601,124.3862,124.2991,124.2991,13929.0
2016-08-11 13:10:00,142.73,142.78,142.7,142.75,13304.0,124.2991,124.3427,124.273,124.3165,13304.0
2016-08-11 13:15:00,142.75,142.8,142.73,142.79,16559.0,124.3165,124.3601,124.2991,124.3514,16559.0
2016-08-11 13:20:00,142.78,142.84,142.77,142.79,8555.0,124.3427,124.3949,124.3339,124.3514,8555.0
2016-08-11 13:25:00,142.79,142.8,142.7,142.71,10971.0,124.3514,124.3601,124.273,124.2817,10971.0
2016-08-11 13:30:00,142.73,142.79,142.72,142.76,13729.0,124.2991,124.3514,124.2904,124.3252,13729.0
2016-08-11 13:35:00,142.76,142.78,142.73,142.75,16633.0,124.3252,124.3427,124.2991,124.3165,16633.0
2016-08-11 13:40:00,142.76,142.77,142.73,142.77,9088.0,124.3252,124.3339,124.2991,124.3339,9088.0
2016-08-11 13:45:00,142.79,142.85,142.76,142.82,13203.0,124.3514,124.4036,124.3252,124.3775,13203.0
2016-08-11 13:50:00,142.83,142.89,142.77,142.81,14801.0,124.3862,124.4385,124.3339,124.3688,14801.0
2016-08-11 13:55:00,142.81,142.82,142.74,142.75,12770.0,124.3688,124.3775,124.3078,124.3165,12770.0
2016-08-11 14:00:00,142.76,142.85,142.75,142.85,11967.0,124.3252,124.4036,124.3165,124.4036,11967.0
2016-08-11 14:05:00,142.83,142.89,142.81,142.85,14339.0,124.3862,124.4385,124.3688,124.4036,14339.0
2016-08-11 14:10:00,142.85,142.94,142.83,142.92,21866.0,124.4036,124.482,124.3862,124.4646,21866.0
2016-08-11 14:15:00,142.93,143.06,142.89,142.9,28483.0,124.4733,124.5865,124.4385,124.4472,28483.0
2016-08-11 14:20:00,142.91,142.98,142.89,142.93,13303.0,124.4559,124.5168,124.4385,124.4733,13303.0
2016-08-11 14:25:00,142.96,142.96,142.86,142.86,14212.0,124.4994,124.4994,124.4123,124.4123,14212.0
2016-08-11 14:30:00,142.87,142.88,142.81,142.87,12849.0,124.421,124.4297,124.3688,124.421,12849.0
2016-08-11 14:35:00,142.88,142.88,142.75,142.75,29308.0,124.4297,124.4297,124.3165,124.3165,29308.0
2016-08-11 14:40:00,142.74,142.81,142.73,142.81,22171.0,124.3078,124.3688,124.2991,124.3688,22171.0
2016-08-11 14:45:00,142.81,142.82,142.74,142.82,12746.0,124.3688,124.3775,124.3078,124.3775,12746.0
2016-08-11 14:50:00,142.82,142.86,142.74,142.75,17283.0,124.3775,124.4123,124.3078,124.3165,17283.0
2016-08-11 14:55:00,142.75,142.76,142.68,142.71,22226.0,124.3165,124.3252,124.2556,124.2817,22226.0
2016-08-11 15:00:00,142.71,142.82,142.71,142.77,13118.0,124.2817,124.3775,124.2817,124.3339,13118.0
2016-08-11 15:05:00,142.77,142.83,142.72,142.83,12025.0,124.3339,124.3862,124.2904,124.3862,12025.0
2016-08-11 15:10:00,142.83,142.85,142.8,142.83,11616.0,124.3862,124.4036,124.3601,124.3862,11616.0
2016-08-11 15:15:00,142.84,142.84,142.73,142.76,20078.0,124.3949,124.3949,124.2991,124.3252,20078.0
2016-08-11 15:20:00,142.76,142.78,142.71,142.72,19135.0,124.3252,124.3427,124.2817,124.2904,19135.0
2016-08-11 15:25:00,142.71,142.73,142.62,142.71,21323.0,124.2817,124.2991,124.2033,124.2817,21323.0
2016-08-11 15:30:00,142.71,142.73,142.67,142.71,30944.0,124.2817,124.2991,124.2469,124.2817,30944.0
2016-08-11 15:35:00,142.7,142.73,142.66,142.69,31554.0,124.273,124.2991,124.2382,124.2643,31554.0
2016-08-11 15:40:00,142.68,142.69,142.64,142.66,34636.0,124.2556,124.2643,124.2207,124.2382,34636.0
2016-08-11 15:45:00,142.69,142.75,142.67,142.68,44898.0,124.2643,124.3165,124.2469,124.2556,44898.0
2016-08-11 15:50:00,142.69,142.72,142.6,142.66,56776.0,124.2643,124.2904,124.1859,124.2382,56776.0
2016-08-11 15:55:00,142.65,142.69,142.59,142.62,76761.0,124.2294,124.2643,124.1772,124.2033,76761.0
2016-08-12 09:30:00,142.19,142.76,141.58,141.62,85491.0,123.8288,124.3252,123.2976,123.3324,85491.0
2016-08-12 09:35:00,141.61,141.87,141.5,141.54,21216.0,123.3237,123.5502,123.2279,123.2628,21216.0
2016-08-12 09:40:00,141.55,141.97,141.54,141.97,16336.0,123.2715,123.6373,123.2628,123.6373,16336.0
2016-08-12 09:45:00,141.97,141.99,141.88,141.95,9348.0,123.6373,123.6547,123.5589,123.6198,9348.0
2016-08-12 09:50:00,141.96,142.04,141.9,142.03,11964.0,123.6285,123.6982,123.5763,123.6895,11964.0
2016-08-12 09:55:00,142.03,142.19,142.0,142.19,18360.0,123.6895,123.8288,123.6634,123.8288,18360.0
2016-08-12 10:00:00,142.21,142.24,142.11,142.24,10647.0,123.8463,123.8724,123.7592,123.8724,10647.0
2016-08-12 10:05:00,142.24,142.34,142.16,142.3,17758.0,123.8724,123.9595,123.8027,123.9246,17758.0
2016-08-12 10:10:00,142.33,142.4,142.28,142.34,16394.0,123.9508,124.0117,123.9072,123.9595,16394.0
2016-08-12 10:15:00,142.34,142.34,142.02,142.11,14137.0,123.9595,123.9595,123.6808,123.7592,14137.0
2016-08-12 10:20:00,142.1,142.23,142.07,142.14,8500.0,123.7505,123.8637,123.7243,123.7853,8500.0
2016-08-12 10:25:00,142.13,142.24,142.03,142.07,11939.0,123.7766,123.8724,123.6895,123.7243,11939.0
2016-08-12 10:30:00,142.04,142.15,142.0,142.14,9446.0,123.6982,123.794,123.6634,123.7853,9446.0
2016-08-12 10:35:00,142.11,142.37,142.11,142.31,18181.0,123.7592,123.9856,123.7592,123.9333,18181.0
2016-08-12 10:40:00,142.28,142.33,142.14,142.33,8742.0,123.9072,123.9508,123.7853,123.9508,8742.0
2016-08-12 10:45:00,142.32,142.49,142.32,142.44,11831.0,123.9421,124.0901,123.9421,124.0466,11831.0
2016-08-12 10:50:00,142.45,142.73,142.39,142.69,28556.0,124.0553,124.2991,124.003,124.2643,28556.0
2016-08-12 10:55:00,142.7,143.14,142.67,142.94,34769.0,124.273,124.6562,124.2469,124.482,34769.0
2016-08-12 11:00:00,142.96,143.11,142.71,142.88,17316.0,124.4994,124.63,124.2817,124.4297,17316.0
2016-08-12 11:05:00,142.89,142.89,142.58,142.68,42998.0,124.4385,124.4385,124.1685,124.2556,42998.0
2016-08-12 11:10:00,142.71,142.82,142.63,142.82,26336.0,124.2817,124.3775,124.212,124.3775,26336.0
2016-08-12 11:15:00,142.84,142.91,142.73,142.91,14017.0,124.3949,124.4559,124.2991,124.4559,14017.0
2016-08-12 11:20:00,142.91,142.92,142.81,142.85,11898.0,124.4559,124.4646,124.3688,124.4036,11898.0
2016-08-12 11:25:00,142.82,142.92,142.82,142.92,15101.0,124.3775,124.4646,124.3775,124.4646,15101.0
2016-08-12 11:30:00,142.92,142.95,142.82,142.92,12976.0,124.4646,124.4907,124.3775,124.4646,12976.0
2016-08-12 11:35:00,142.9,142.98,142.87,142.98,11213.0,124.4472,124.5168,124.421,124.5168,11213.0
2016-08-12 11:40:00,142.95,142.98,142.82,142.86,11359.0,124.4907,124.5168,124.3775,124.4123,11359.0
2016-08-12 11:45:00,142.86,142.92,142.85,142.88,7999.0,124.4123,124.4646,124.4036,124.4297,7999.0
2016-08-12 11:50:00,142.88,142.88,142.8,142.83,8827.0,124.4297,124.4297,124.3601,124.3862,8827.0
2016-08-12 11:55:00,142.85,142.88,142.83,142.85,5993.0,124.4036,124.4297,124.3862,124.4036,5993.0
2016-08-12 12:00:00,142.85,142.95,142.83,142.92,8423.0,124.4036,124.4907,124.3862,124.4646,8423.0
2016-08-12 12:05:00,142.91,142.91,142.71,142.75,7911.0,124.4559,124.4559,124.2817,124.3165,7911.0
2016-08-12 12:10:00,142.73,142.84,142.68,142.72,8475.0,124.2991,124.3949,124.2556,124.2904,8475.0
2016-08-12 12:15:00,142.71,142.76,142.65,142.69,6135.0,124.2817,124.3252,124.2294,124.2643,6135.0
2016-08-12 12:20:00,142.69,142.72,142.64,142.68,8255.0,124.2643,124.2904,124.2207,124.2556,8255.0
2016-08-12 12:25:00,142.72,142.75,142.64,142.64,8912.0,124.2904,124.3165,124.2207,124.2207,8912.0
2016-08-12 12:30:00,142.64,142.76,142.6,142.73,8469.0,124.2207,124.3252,124.1859,124.2991,8469.0
2016-08-12 12:35:00,142.71,142.73,142.58,142.58,11671.0,124.2817,124.2991,124.1685,124.1685,11671.0
2016-08-12 12:40:00,142.6,142.65,142.51,142.65,12488.0,124.1859,124.2294,124.1075,124.2294,12488.0
2016-08-12 12:45:00,142.64,142.7,142.58,142.63,10553.0,124.2207,124.273,124.1685,124.212,10553.0
2016-08-12 12:50:00,142.64,142.71,142.63,142.67,7498.0,124.2207,124.2817,124.212,124.2469,7498.0
2016-08-12 12:55:00,142.7,142.74,142.67,142.67,6418.0,124.273,124.3078,124.2469,124.2469,6418.0
2016-08-12 13:00:00,142.66,142.67,142.61,142.63,7071.0,124.2382,124.2469,124.1946,124.212,7071.0
2016-08-12 13:05:00,142.61,142.61,142.43,142.45,11308.0,124.1946,124.1946,124.0379,124.0553,11308.0
2016-08-12 13:10:00,142.43,142.54,142.43,142.52,7099.0,124.0379,124.1336,124.0379,124.1162,7099.0
2016-08-12 13:15:00,142.53,142.59,142.52,142.58,7504.0,124.1249,124.1772,124.1162,124.1685,7504.0
2016-08-12 13:20:00,142.56,142.57,142.53,142.53,6557.0,124.1511,124.1598,124.1249,124.1249,6557.0
2016-08-12 13:25:00,142.54,142.6,142.52,142.59,7901.0,124.1336,124.1859,124.1162,124.1772,7901.0
2016-08-12 13:30:00,142.58,142.65,142.57,142.64,9044.0,124.1685,124.2294,124.1598,124.2207,9044.0
2016-08-12 13:35:00,142.64,142.67,142.62,142.64,21333.0,124.2207,124.2469,124.2033,124.2207,21333.0
2016-08-12 13:40:00,142.64,142.69,142.62,142.69,5401.0,124.2207,124.2643,124.2033,124.2643,5401.0
2016-08-12 13:45:00,142.68,142.68,142.55,142.56,20591.0,124.2556,124.2556,124.1424,124.1511,20591.0
2016-08-12 13:50:00,142.57,142.57,142.47,142.47,30123.0,124.1598,124.1598,124.0727,124.0727,30123.0
2016-08-12 13:55:00,142.48,142.57,142.44,142.51,29636.0,124.0814,124.1598,124.0466,124.1075,29636.0
2016-08-12 14:00:00,142.52,142.53,142.47,142.47,7848.0,124.1162,124.1249,124.0727,124.0727,7848.0
2016-08-12 14:05:00,142.46,142.58,142.46,142.55,8305.0,124.064,124.1685,124.064,124.1424,8305.0
2016-08-12 14:10:00,142.54,142.61,142.52,142.6,12780.0,124.1336,124.1946,124.1162,124.1859,12780.0
2016-08-12 14:15:00,142.6,142.63,142.56,142.58,12243.0,124.1859,124.212,124.1511,124.1685,12243.0
2016-08-12 14:20:00,142.56,142.67,142.56,142.64,11608.0,124.1511,124.2469,124.1511,124.2207,11608.0
2016-08-12 14:25:00,142.66,142.69,142.61,142.61,8050.0,124.2382,124.2643,124.1946,124.1946,8050.0
2016-08-12 14:30:00,142.6,142.65,142.56,142.65,9930.0,124.1859,124.2294,124.1511,124.2294,9930.0
2016-08-12 14:35:00,142.66,142.66,142.6,142.64,11294.0,124.2382,124.2382,124.1859,124.2207,11294.0
2016-08-12 14:40:00,142.65,142.71,142.62,142.69,13806.0,124.2294,124.2817,124.2033,124.2643,13806.0
2016-08-12 14:45:00,142.7,142.77,142.7,142.77,12960.0,124.273,124.3339,124.273,124.3339,12960.0
2016-08-12 14:50:00,142.76,142.83,142.75,142.75,15976.0,124.3252,124.3862,124.3165,124.3165,15976.0
2016-08-12 14:55:00,142.75,142.8,142.7,142.78,11498.0,124.3165,124.3601,124.273,124.3427,11498.0
2016-08-12 15:00:00,142.77,142.8,142.7,142.7,14583.0,124.3339,124.3601,124.273,124.273,14583.0
2016-08-12 15:05:00,142.7,142.7,142.66,142.7,13016.0,124.273,124.273,124.2382,124.273,13016.0
2016-08-12 15:10:00,142.69,142.76,142.69,142.72,19717.0,124.2643,124.3252,124.2643,124.2904,19717.0
2016-08-12 15:15:00,142.72,142.74,142.68,142.72,14342.0,124.2904,124.3078,124.2556,124.2904,14342.0
2016-08-12 15:20:00,142.71,142.74,142.7,142.71,18670.0,124.2817,124.3078,124.273,124.2817,18670.0
2016-08-12 15:25:00,142.73,142.78,142.72,142.76,25816.0,124.2991,124.3427,124.2904,124.3252,25816.0
2016-08-12 15:30:00,142.77,142.82,142.74,142.82,26755.0,124.3339,124.3775,124.3078,124.3775,26755.0
2016-08-12 15:35:00,142.81,142.85,142.76,142.78,27833.0,124.3688,124.4036,124.3252,124.3427,27833.0
2016-08-12 15:40:00,142.77,142.92,142.77,142.92,29088.0,124.3339,124.4646,124.3339,124.4646,29088.0
2016-08-12 15:45:00,142.93,142.94,142.86,142.92,42925.0,124.4733,124.482,124.4123,124.4646,42925.0
2016-08-12 15:50:00,142.91,142.91,142.78,142.86,46251.0,124.4559,124.4559,124.3427,124.4123,46251.0
2016-08-12 15:55:00,142.86,142.94,142.85,142.85,105698.0,124.4123,124.482,124.4036,124.4036,105698.0
2016-08-15 09:30:00,142.96,143.11,142.81,142.81,31460.0,124.4994,124.63,124.3688,124.3688,31460.0
2016-08-15 09:35:00,142.84,142.99,142.82,142.99,9561.0,124.3949,124.5255,124.3775,124.5255,9561.0
2016-08-15 09:40:00,142.99,143.09,142.87,143.0,12562.0,124.5255,124.6126,124.421,124.5342,12562.0
2016-08-15 09:45:00,143.03,143.03,142.62,142.7,10295.0,124.5604,124.5604,124.2033,124.273,10295.0
2016-08-15 09:50:00,142.72,142.73,142.59,142.65,11113.0,124.2904,124.2991,124.1772,124.2294,11113.0
2016-08-15 09:55:00,142.68,142.68,142.54,142.63,10965.0,124.2556,124.2556,124.1336,124.212,10965.0
2016-08-15 10:00:00,142.66,142.74,142.61,142.67,11321.0,124.2382,124.3078,124.1946,124.2469,11321.0
2016-08-15 10:05:00,142.66,142.67,142.62,142.64,8081.0,124.2382,124.2469,124.2033,124.2207,8081.0
2016-08-15 10:10:00,142.65,142.68,142.51,142.61,32811.0,124.2294,124.2556,124.1075,124.1946,32811.0
2016-08-15 10:15:00,142.61,142.73,142.56,142.67,9009.0,124.1946,124.2991,124.1511,124.2469,9009.0
2016-08-15 10:20:00,142.68,142.74,142.64,142.67,7615.0,124.2556,124.3078,124.2207,124.2469,7615.0
2016-08-15 10:25:00,142.67,142.67,142.5,142.64,13248.0,124.2469,124.2469,124.0988,124.2207,13248.0
2016-08-15 10:30:00,142.6,142.65,142.55,142.62,15747.0,124.1859,124.2294,124.1424,124.2033,15747.0
2016-08-15 10:35:00,142.61,142.63,142.5,142.5,8572.0,124.1946,124.212,124.0988,124.0988,8572.0
2016-08-15 10:40:00,142.5,142.57,142.48,142.57,14663.0,124.0988,124.1598,124.0814,124.1598,14663.0
2016-08-15 10:45:00,142.56,142.62,142.56,142.61,5600.0,124.1511,124.2033,124.1511,124.1946,5600.0
2016-08-15 10:50:00,142.62,142.67,142.56,142.59,7096.0,124.2033,124.2469,124.1511,124.1772,7096.0
2016-08-15 10:55:00,142.58,142.63,142.44,142.63,31968.0,124.1685,124.212,124.0466,124.212,31968.0
2016-08-15 11:00:00,142.65,142.66,142.6,142.6,10040.0,124.2294,124.2382,124.1859,124.1859,10040.0
2016-08-15 11:05:00,142.59,142.61,142.54,142.57,10570.0,124.1772,124.1946,124.1336,124.1598,10570.0
2016-08-15 11:10:00,142.57,142.57,142.44,142.44,11692.0,124.1598,124.1598,124.0466,124.0466,11692.0
2016-08-15 11:15:00,142.43,142.47,142.36,142.37,9555.0,124.0379,124.0727,123.9769,123.9856,9555.0
2016-08-15 11:20:00,142.37,142.39,142.31,142.32,10904.0,123.9856,124.003,123.9333,123.9421,10904.0
2016-08-15 11:25:00,142.32,142.4,142.31,142.35,10157.0,123.9421,124.0117,123.9333,123.9682,10157.0
2016-08-15 11:30:00,142.36,142.54,142.35,142.49,12859.0,123.9769,124.1336,123.9682,124.0901,12859.0
2016-08-15 11:35:00,142.47,142.48,142.43,142.45,4872.0,124.0727,124.0814,124.0379,124.0553,4872.0
2016-08-15 11:40:00,142.47,142.53,142.45,142.46,5570.0,124.0727,124.1249,124.0553,124.064,5570.0
2016-08-15 11:45:00,142.45,142.52,142.44,142.52,9145.0,124.0553,124.1162,124.0466,124.1162,9145.0
2016-08-15 11:50:00,142.53,142.54,142.44,142.47,4241.0,124.1249,124.1336,124.0466,124.0727,4241.0
2016-08-15 11:55:00,142.48,142.5,142.44,142.49,7136.0,124.0814,124.0988,124.0466,124.0901,7136.0
2016-08-15 12:00:00,142.49,142.6,142.49,142.6,8300.0,124.0901,124.1859,124.0901,124.1859,8300.0
2016-08-15 12:05:00,142.6,142.66,142.56,142.58,8855.0,124.1859,124.2382,124.1511,124.1685,8855.0
2016-08-15 12:10:00,142.58,142.59,142.48,142.49,9458.0,124.1685,124.1772,124.0814,124.0901,9458.0
2016-08-15 12:15:00,142.49,142.49,142.37,142.37,14837.0,124.0901,124.0901,123.9856,123.9856,14837.0
2016-08-15 12:20:00,142.37,142.4,142.28,142.31,10816.0,123.9856,124.0117,123.9072,123.9333,10816.0
2016-08-15 12:25:00,142.31,142.31,142.26,142.28,8758.0,123.9333,123.9333,123.8898,123.9072,8758.0
2016-08-15 12:30:00,142.28,142.28,142.2,142.22,13132.0,123.9072,123.9072,123.8376,123.855,13132.0
2016-08-15 12:35:00,142.22,142.23,142.2,142.21,11967.0,123.855,123.8637,123.8376,123.8463,11967.0
2016-08-15 12:40:00,142.21,142.21,142.16,142.18,9455.0,123.8463,123.8463,123.8027,123.8201,9455.0
2016-08-15 12:45:00,142.18,142.19,142.13,142.13,15256.0,123.8201,123.8288,123.7766,123.7766,15256.0
2016-08-15 12:50:00,142.12,142.16,142.08,142.1,28284.0,123.7679,123.8027,123.733,123.7505,28284.0
2016-08-15 12:55:00,142.12,142.12,142.04,142.05,5870.0,123.7679,123.7679,123.6982,123.7069,5870.0
2016-08-15 13:00:00,142.05,142.17,142.05,142.16,10583.0,123.7069,123.8114,123.7069,123.8027,10583.0
2016-08-15 13:05:00,142.16,142.17,142.11,142.13,5419.0,123.8027,123.8114,123.7592,123.7766,5419.0
2016-08-15 13:10:00,142.13,142.24,142.1,142.24,9371.0,123.7766,123.8724,123.7505,123.8724,9371.0
2016-08-15 13:15:00,142.24,142.3,142.21,142.25,9213.0,123.8724,123.9246,123.8463,123.8811,9213.0
2016-08-15 13:20:00,142.23,142.3,142.22,142.29,11903.0,123.8637,123.9246,123.855,123.9159,11903.0
2016-08-15 13:25:00,142.29,142.33,142.28,142.31,11546.0,123.9159,123.9508,123.9072,123.9333,11546.0
2016-08-15 13:30:00,142.32,142.34,142.29,142.31,11360.0,123.9421,123.9595,123.9159,123.9333,11360.0
2016-08-15 13:35:00,142.3,142.31,142.28,142.3,10790.0,123.9246,123.9333,123.9072,123.9246,10790.0
2016-08-15 13:40:00,142.3,142.37,142.29,142.34,10420.0,123.9246,123.9856,123.9159,123.9595,10420.0
2016-08-15 13:45:00,142.35,142.38,142.31,142.32,6441.0,123.9682,123.9943,123.9333,123.9421,6441.0
2016-08-15 13:50:00,142.28,142.34,142.27,142.28,6266.0,123.9072,123.9595,123.8985,123.9072,6266.0
2016-08-15 13:55:00,142.29,142.32,142.25,142.26,12364.0,123.9159,123.9421,123.8811,123.8898,12364.0
2016-08-15 14:00:00,142.26,142.3,142.24,142.28,17102.0,123.8898,123.9246,123.8724,123.9072,17102.0
2016-08-15 14:05:00,142.27,142.3,142.25,142.26,18640.0,123.8985,123.9246,123.8811,123.8898,18640.0
2016-08-15 14:10:00,142.27,142.3,142.25,142.3,11080.0,123.8985,123.9246,123.8811,123.9246,11080.0
2016-08-15 14:15:00,142.27,142.28,142.26,142.27,11531.0,123.8985,123.9072,123.8898,123.8985,11531.0
2016-08-15 14:20:00,142.27,142.33,142.26,142.32,13599.0,123.8985,123.9508,123.8898,123.9421,13599.0
2016-08-15 14:25:00,142.31,142.35,142.29,142.31,12133.0,123.9333,123.9682,123.9159,123.9333,12133.0
2016-08-15 14:30:00,142.31,142.36,142.27,142.28,12356.0,123.9333,123.9769,123.8985,123.9072,12356.0
2016-08-15 14:35:00,142.29,142.31,142.25,142.31,10369.0,123.9159,123.9333,123.8811,123.9333,10369.0
2016-08-15 14:40:00,142.32,142.34,142.23,142.23,11824.0,123.9421,123.9595,123.8637,123.8637,11824.0
2016-08-15 14:45:00,142.24,142.25,142.14,142.15,11584.0,123.8724,123.8811,123.7853,123.794,11584.0
2016-08-15 14:50:00,142.14,142.14,142.05,142.06,12998.0,123.7853,123.7853,123.7069,123.7156,12998.0
2016-08-15 14:55:00,142.07,142.07,141.93,141.94,25055.0,123.7243,123.7243,123.6024,123.6111,25055.0
2016-08-15 15:00:00,141.94,141.94,141.83,141.83,28423.0,123.6111,123.6111,123.5153,123.5153,28423.0
2016-08-15 15:05:00,141.83,141.86,141.81,141.85,29014.0,123.5153,123.5415,123.4979,123.5327,29014.0
2016-08-15 15:10:00,141.85,141.87,141.78,141.79,21102.0,123.5327,123.5502,123.4718,123.4805,21102.0
2016-08-15 15:15:00,141.78,141.79,141.65,141.65,32824.0,123.4718,123.4805,123.3586,123.3586,32824.0
2016-08-15 15:20:00,141.66,141.67,141.58,141.6,38856.0,123.3673,123.376,123.2976,123.315,38856.0
2016-08-15 15:25:00,141.59,141.62,141.55,141.62,33049.0,123.3063,123.3324,123.2715,123.3324,33049.0
2016-08-15 15:30:00,141.63,141.85,141.63,141.85,21077.0,123.3412,123.5327,123.3412,123.5327,21077.0
2016-08-15 15:35:00,141.85,141.86,141.58,141.58,40540.0,123.5327,123.5415,123.2976,123.2976,40540.0
2016-08-15 15:40:00,141.58,141.77,141.58,141.67,71695.0,123.2976,123.4631,123.2976,123.376,71695.0
2016-08-15 15:45:00,141.71,141.72,141.51,141.58,85088.0,123.4108,123.4195,123.2367,123.2976,85088.0
2016-08-15 15:50:00,141.57,141.64,141.57,141.62,87204.0,123.2889,123.3499,123.2889,123.3324,87204.0
2016-08-15 15:55:00,141.62,141.71,141.49,141.6,291633.0,123.3324,123.4108,123.2192,123.315,291633.0
2016-08-16 09:30:00,141.15,141.61,141.03,141.03,41543.0,122.9231,123.3237,122.8186,122.8186,41543.0
2016-08-16 09:35:00,141.05,141.19,140.76,140.87,22930.0,122.8361,122.958,122.5835,122.6793,22930.0
2016-08-16 09:40:00,140.76,140.76,140.45,140.61,21984.0,122.5835,122.5835,122.3135,122.4529,21984.0
2016-08-16 09:45:00,140.58,140.64,140.41,140.59,24456.0,122.4267,122.479,122.2787,122.4355,24456.0
2016-08-16 09:50:00,140.59,140.67,140.48,140.48,21691.0,122.4355,122.5051,122.3397,122.3397,21691.0
2016-08-16 09:55:00,140.47,140.49,140.34,140.49,11892.0,122.3309,122.3484,122.2177,122.3484,11892.0
2016-08-16 10:00:00,140.47,140.5,140.39,140.47,22228.0,122.3309,122.3571,122.2613,122.3309,22228.0
2016-08-16 10:05:00,140.5,140.53,140.33,140.4,13517.0,122.3571,122.3832,122.209,122.27,13517.0
2016-08-16 10:10:00,140.41,140.7,140.4,140.7,16683.0,122.2787,122.5312,122.27,122.5312,16683.0
2016-08-16 10:15:00,140.69,140.69,140.47,140.51,14213.0,122.5225,122.5225,122.3309,122.3658,14213.0
2016-08-16 10:20:00,140.52,140.71,140.51,140.6,11680.0,122.3745,122.54,122.3658,122.4442,11680.0
2016-08-16 10:25:00,140.58,140.74,140.54,140.74,8422.0,122.4267,122.5661,122.3919,122.5661,8422.0
2016-08-16 10:30:00,140.76,140.83,140.72,140.83,9782.0,122.5835,122.6445,122.5487,122.6445,9782.0
2016-08-16 10:35:00,140.84,141.01,140.82,140.85,8222.0,122.6532,122.8012,122.6358,122.6619,8222.0
2016-08-16 10:40:00,140.85,140.94,140.76,140.76,13127.0,122.6619,122.7403,122.5835,122.5835,13127.0
2016-08-16 10:45:00,140.78,140.85,140.67,140.8,5482.0,122.6009,122.6619,122.5051,122.6183,5482.0
2016-08-16 10:50:00,140.8,141.0,140.8,140.9,11050.0,122.6183,122.7925,122.6183,122.7054,11050.0
2016-08-16 10:55:00,140.89,140.92,140.82,140.85,5700.0,122.6967,122.7228,122.6358,122.6619,5700.0
2016-08-16 11:00:00,140.87,140.87,140.6,140.65,15181.0,122.6793,122.6793,122.4442,122.4877,15181.0
2016-08-16 11:05:00,140.64,140.75,140.62,140.75,6540.0,122.479,122.5748,122.4616,122.5748,6540.0
2016-08-16 11:10:00,140.77,140.81,140.72,140.74,7358.0,122.5922,122.627,122.5487,122.5661,7358.0
2016-08-16 11:15:00,140.71,140.91,140.7,140.91,13081.0,122.54,122.7141,122.5312,122.7141,13081.0
2016-08-16 11:20:00,140.89,140.92,140.82,140.92,5466.0,122.6967,122.7228,122.6358,122.7228,5466.0
2016-08-16 11:25:00,140.9,140.95,140.82,140.93,10316.0,122.7054,122.749,122.6358,122.7315,10316.0
2016-08-16 11:30:00,140.93,140.94,140.79,140.84,11941.0,122.7315,122.7403,122.6096,122.6532,11941.0
2016-08-16 11:35:00,140.82,140.83,140.72,140.78,9203.0,122.6358,122.6445,122.5487,122.6009,9203.0
2016-08-16 11:40:00,140.76,140.87,140.74,140.82,9216.0,122.5835,122.6793,122.5661,122.6358,9216.0
2016-08-16 11:45:00,140.82,140.85,140.73,140.81,10710.0,122.6358,122.6619,122.5574,122.627,10710.0
2016-08-16 11:50:00,140.81,140.88,140.77,140.85,9659.0,122.627,122.688,122.5922,122.6619,9659.0
2016-08-16 11:55:00,140.88,140.98,140.82,140.92,13205.0,122.688,122.7751,122.6358,122.7228,13205.0
2016-08-16 12:00:00,140.94,140.94,140.79,140.79,11343.0,122.7403,122.7403,122.6096,122.6096,11343.0
2016-08-16 12:05:00,140.78,140.9,140.77,140.82,7118.0,122.6009,122.7054,122.5922,122.6358,7118.0
2016-08-16 12:10:00,140.81,140.85,140.77,140.82,7429.0,122.627,122.6619,122.5922,122.6358,7429.0
2016-08-16 12:15:00,140.83,140.88,140.78,140.83,10059.0,122.6445,122.688,122.6009,122.6445,10059.0
2016-08-16 12:20:00,140.82,140.82,140.76,140.77,8577.0,122.6358,122.6358,122.5835,122.5922,8577.0
2016-08-16 12:25:00,140.78,140.78,140.7,140.72,14425.0,122.6009,122.6009,122.5312,122.5487,14425.0
2016-08-16 12:30:00,140.73,140.85,140.72,140.82,10321.0,122.5574,122.6619,122.5487,122.6358,10321.0
2016-08-16 12:35:00,140.81,140.85,140.77,140.82,6778.0,122.627,122.6619,122.5922,122.6358,6778.0
2016-08-16 12:40:00,140.82,140.97,140.81,140.96,8144.0,122.6358,122.7664,122.627,122.7577,8144.0
2016-08-16 12:45:00,141.0,141.09,140.92,141.06,12597.0,122.7925,122.8709,122.7228,122.8448,12597.0
2016-08-16 12:50:00,141.06,141.09,140.99,141.03,5204.0,122.8448,122.8709,122.7838,122.8186,5204.0
2016-08-16 12:55:00,141.02,141.07,140.95,141.04,6933.0,122.8099,122.8535,122.749,122.8273,6933.0
2016-08-16 13:00:00,141.07,141.1,140.99,141.06,15961.0,122.8535,122.8796,122.7838,122.8448,15961.0
2016-08-16 13:05:00,141.04,141.05,140.98,141.01,6818.0,122.8273,122.8361,122.7751,122.8012,6818.0
2016-08-16 13:10:00,141.01,141.03,140.93,140.93,7770.0,122.8012,122.8186,122.7315,122.7315,7770.0
2016-08-16 13:15:00,140.92,140.97,140.88,140.89,8003.0,122.7228,122.7664,122.688,122.6967,8003.0
2016-08-16 13:20:00,140.91,140.95,140.83,140.86,7957.0,122.7141,122.749,122.6445,122.6706,7957.0
2016-08-16 13:25:00,140.85,140.88,140.82,140.85,17112.0,122.6619,122.688,122.6358,122.6619,17112.0
2016-08-16 13:30:00,140.82,140.84,140.7,140.71,24357.0,122.6358,122.6532,122.5312,122.54,24357.0
2016-08-16 13:35:00,140.71,140.84,140.71,140.83,6128.0,122.54,122.6532,122.54,122.6445,6128.0
2016-08-16 13:40:00,140.84,140.87,140.76,140.79,7943.0,122.6532,122.6793,122.5835,122.6096,7943.0
2016-08-16 13:45:00,140.81,140.92,140.79,140.87,15807.0,122.627,122.7228,122.6096,122.6793,15807.0
2016-08-16 13:50:00,140.89,140.89,140.81,140.87,7306.0,122.6967,122.6967,122.627,122.6793,7306.0
2016-08-16 13:55:00,140.87,140.9,140.83,140.88,8635.0,122.6793,122.7054,122.6445,122.688,8635.0
2016-08-16 14:00:00,140.89,140.9,140.83,140.87,11864.0,122.6967,122.7054,122.6445,122.6793,11864.0
2016-08-16 14:05:00,140.89,140.91,140.81,140.88,7655.0,122.6967,122.7141,122.627,122.688,7655.0
2016-08-16 14:10:00,140.88,140.88,140.7,140.71,11045.0,122.688,122.688,122.5312,122.54,11045.0
2016-08-16 14:15:00,140.71,140.84,140.68,140.74,12479.0,122.54,122.6532,122.5138,122.5661,12479.0
2016-08-16 14:20:00,140.75,140.85,140.75,140.81,7847.0,122.5748,122.6619,122.5748,122.627,7847.0
2016-08-16 14:25:00,140.83,140.9,140.81,140.83,10798.0,122.6445,122.7054,122.627,122.6445,10798.0
2016-08-16 14:30:00,140.82,140.85,140.78,140.82,10078.0,122.6358,122.6619,122.6009,122.6358,10078.0
2016-08-16 14:35:00,140.81,140.88,140.81,140.84,9827.0,122.627,122.688,122.627,122.6532,9827.0
2016-08-16 14:40:00,140.82,140.94,140.81,140.92,10890.0,122.6358,122.7403,122.627,122.7228,10890.0
2016-08-16 14:45:00,140.93,140.93,140.87,140.93,9674.0,122.7315,122.7315,122.6793,122.7315,9674.0
2016-08-16 14:50:00,140.9,141.07,140.89,141.07,11011.0,122.7054,122.8535,122.6967,122.8535,11011.0
2016-08-16 14:55:00,141.05,141.1,140.96,141.06,9715.0,122.8361,122.8796,122.7577,122.8448,9715.0
2016-08-16 15:00:00,141.05,141.09,141.0,141.07,11761.0,122.8361,122.8709,122.7925,122.8535,11761.0
2016-08-16 15:05:00,141.09,141.12,141.05,141.11,10274.0,122.8709,122.897,122.8361,122.8883,10274.0
2016-08-16 15:10:00,141.12,141.18,141.09,141.16,19347.0,122.897,122.9493,122.8709,122.9318,19347.0
2016-08-16 15:15:00,141.17,141.22,141.12,141.21,21811.0,122.9406,122.9841,122.897,122.9754,21811.0
2016-08-16 15:20:00,141.22,141.37,141.22,141.37,14163.0,122.9841,123.1147,122.9841,123.1147,14163.0
2016-08-16 15:25:00,141.35,141.4,141.32,141.39,19102.0,123.0973,123.1409,123.0712,123.1321,19102.0
2016-08-16 15:30:00,141.37,141.39,141.29,141.3,21624.0,123.1147,123.1321,123.0451,123.0538,21624.0
2016-08-16 15:35:00,141.29,141.3,141.16,141.17,23705.0,123.0451,123.0538,122.9318,122.9406,23705.0
2016-08-16 15:40:00,141.16,141.28,141.15,141.2,19447.0,122.9318,123.0364,122.9231,122.9667,19447.0
2016-08-16 15:45:00,141.2,141.31,141.19,141.25,25655.0,122.9667,123.0625,122.958,123.0102,25655.0
2016-08-16 15:50:00,141.24,141.27,141.16,141.26,30838.0,123.0015,123.0276,122.9318,123.0189,30838.0
2016-08-16 15:55:00,141.25,141.25,141.03,141.07,61844.0,123.0102,123.0102,122.8186,122.8535,61844.0
2016-08-17 09:30:00,141.25,141.33,140.66,140.95,48984.0,123.0102,123.0799,122.4964,122.749,48984.0
2016-08-17 09:35:00,140.96,141.22,140.96,141.19,20342.0,122.7577,122.9841,122.7577,122.958,20342.0
2016-08-17 09:40:00,141.19,141.37,141.13,141.26,13732.0,122.958,123.1147,122.9057,123.0189,13732.0
2016-08-17 09:45:00,141.22,141.3,141.16,141.25,18568.0,122.9841,123.0538,122.9318,123.0102,18568.0
2016-08-17 09:50:00,141.25,141.31,141.16,141.23,31795.0,123.0102,123.0625,122.9318,122.9928,31795.0
2016-08-17 09:55:00,141.24,141.32,141.1,141.1,21711.0,123.0015,123.0712,122.8796,122.8796,21711.0
2016-08-17 10:00:00,141.1,141.1,140.95,141.01,14145.0,122.8796,122.8796,122.749,122.8012,14145.0
2016-08-17 10:05:00,141.03,141.1,140.98,140.99,12616.0,122.8186,122.8796,122.7751,122.7838,12616.0
2016-08-17 10:10:00,140.99,141.15,140.94,141.0,8643.0,122.7838,122.9231,122.7403,122.7925,8643.0
2016-08-17 10:15:00,141.05,141.05,140.88,140.89,5894.0,122.8361,122.8361,122.688,122.6967,5894.0
2016-08-17 10:20:00,140.89,140.98,140.85,140.85,8670.0,122.6967,122.7751,122.6619,122.6619,8670.0
2016-08-17 10:25:00,140.86,140.91,140.83,140.86,7283.0,122.6706,122.7141,122.6445,122.6706,7283.0
2016-08-17 10:30:00,140.87,140.93,140.85,140.88,18821.0,122.6793,122.7315,122.6619,122.688,18821.0
2016-08-17 10:35:00,140.9,141.04,140.86,140.98,23677.0,122.7054,122.8273,122.6706,122.7751,23677.0
2016-08-17 10:40:00,140.96,141.04,140.92,141.03,6845.0,122.7577,122.8273,122.7228,122.8186,6845.0
2016-08-17 10:45:00,141.04,141.12,141.02,141.03,6994.0,122.8273,122.897,122.8099,122.8186,6994.0
2016-08-17 10:50:00,141.02,141.07,141.0,141.05,7051.0,122.8099,122.8535,122.7925,122.8361,7051.0
2016-08-17 10:55:00,141.06,141.08,141.02,141.03,9016.0,122.8448,122.8622,122.8099,122.8186,9016.0
2016-08-17 11:00:00,141.04,141.11,141.0,141.06,10650.0,122.8273,122.8883,122.7925,122.8448,10650.0
2016-08-17 11:05:00,141.06,141.11,141.0,141.06,25661.0,122.8448,122.8883,122.7925,122.8448,25661.0
2016-08-17 11:10:00,141.06,141.12,141.05,141.1,17397.0,122.8448,122.897,122.8361,122.8796,17397.0
2016-08-17 11:15:00,141.08,141.16,141.07,141.16,11335.0,122.8622,122.9318,122.8535,122.9318,11335.0
2016-08-17 11:20:00,141.15,141.27,141.12,141.27,26690.0,122.9231,123.0276,122.897,123.0276,26690.0
2016-08-17 11:25:00,141.25,141.3,141.2,141.2,17985.0,123.0102,123.0538,122.9667,122.9667,17985.0
2016-08-17 11:30:00,141.19,141.19,141.05,141.09,7346.0,122.958,122.958,122.8361,122.8709,7346.0
2016-08-17 11:35:00,141.08,141.08,140.85,140.85,18668.0,122.8622,122.8622,122.6619,122.6619,18668.0
2016-08-17 11:40:00,140.86,140.94,140.86,140.94,7879.0,122.6706,122.7403,122.6706,122.7403,7879.0
2016-08-17 11:45:00,140.94,141.07,140.93,140.99,6157.0,122.7403,122.8535,122.7315,122.7838,6157.0
2016-08-17 11:50:00,140.96,140.99,140.94,140.94,4090.0,122.7577,122.7838,122.7403,122.7403,4090.0
2016-08-17 11:55:00,140.94,140.95,140.8,140.81,13671.0,122.7403,122.749,122.6183,122.627,13671.0
2016-08-17 12:00:00,140.81,140.83,140.78,140.82,11857.0,122.627,122.6445,122.6009,122.6358,11857.0
2016-08-17 12:05:00,140.82,140.83,140.77,140.79,9945.0,122.6358,122.6445,122.5922,122.6096,9945.0
2016-08-17 12:10:00,140.77,140.77,140.72,140.75,7562.0,122.5922,122.5922,122.5487,122.5748,7562.0
2016-08-17 12:15:00,140.75,140.8,140.71,140.71,11731.0,122.5748,122.6183,122.54,122.54,11731.0
2016-08-17 12:20:00,140.73,140.78,140.67,140.78,22795.0,122.5574,122.6009,122.5051,122.6009,22795.0
2016-08-17 12:25:00,140.78,140.88,140.78,140.83,9458.0,122.6009,122.688,122.6009,122.6445,9458.0
2016-08-17 12:30:00,140.81,140.82,140.77,140.78,5732.0,122.627,122.6358,122.5922,122.6009,5732.0
2016-08-17 12:35:00,140.78,140.89,140.78,140.86,18091.0,122.6009,122.6967,122.6009,122.6706,18091.0
2016-08-17 12:40:00,140.87,140.87,140.77,140.83,6347.0,122.6793,122.6793,122.5922,122.6445,6347.0
2016-08-17 12:45:00,140.83,140.99,140.81,140.99,38250.0,122.6445,122.7838,122.627,122.7838,38250.0
2016-08-17 12:50:00,141.01,141.12,140.99,141.09,12716.0,122.8012,122.897,122.7838,122.8709,12716.0
2016-08-17 12:55:00,141.06,141.08,140.99,141.01,9061.0,122.8448,122.8622,122.7838,122.8012,9061.0
2016-08-17 13:00:00,141.03,141.07,140.91,140.94,15098.0,122.8186,122.8535,122.7141,122.7403,15098.0
2016-08-17 13:05:00,140.96,141.03,140.94,141.01,9247.0,122.7577,122.8186,122.7403,122.8012,9247.0
2016-08-17 13:10:00,141.01,141.03,140.97,140.99,17601.0,122.8012,122.8186,122.7664,122.7838,17601.0
2016-08-17 13:15:00,141.0,141.14,141.0,141.14,7930.0,122.7925,122.9144,122.7925,122.9144,7930.0
2016-08-17 13:20:00,141.14,141.22,141.14,141.2,8268.0,122.9144,122.9841,122.9144,122.9667,8268.0
2016-08-17 13:25:00,141.19,141.19,141.15,141.17,6901.0,122.958,122.958,122.9231,122.9406,6901.0
2016-08-17 13:30:00,141.17,141.3,141.16,141.29,6906.0,122.9406,123.0538,122.9318,123.0451,6906.0
2016-08-17 13:35:00,141.31,141.52,141.28,141.51,16033.0,123.0625,123.2454,123.0364,123.2367,16033.0
2016-08-17 13:40:00,141.54,141.64,141.52,141.56,15668.0,123.2628,123.3499,123.2454,123.2802,15668.0
2016-08-17 13:45:00,141.57,141.62,141.42,141.45,10906.0,123.2889,123.3324,123.1583,123.1844,10906.0
2016-08-17 13:50:00,141.43,141.48,141.4,141.44,11203.0,123.167,123.2105,123.1409,123.1757,11203.0
2016-08-17 13:55:00,141.42,141.43,141.3,141.35,7120.0,123.1583,123.167,123.0538,123.0973,7120.0
2016-08-17 14:00:00,141.36,141.58,141.08,141.56,24491.0,123.106,123.2976,122.8622,123.2802,24491.0
2016-08-17 14:05:00,141.49,141.6,141.47,141.55,7550.0,123.2192,123.315,123.2018,123.2715,7550.0
2016-08-17 14:10:00,141.56,141.72,141.48,141.62,25423.0,123.2802,123.4195,123.2105,123.3324,25423.0
2016-08-17 14:15:00,141.65,141.71,141.42,141.42,18117.0,123.3586,123.4108,123.1583,123.1583,18117.0
2016-08-17 14:20:00,141.49,141.53,141.36,141.37,10734.0,123.2192,123.2541,123.106,123.1147,10734.0
2016-08-17 14:25:00,141.36,141.51,141.36,141.4,8254.0,123.106,123.2367,123.106,123.1409,8254.0
2016-08-17 14:30:00,141.44,141.45,141.31,141.39,11178.0,123.1757,123.1844,123.0625,123.1321,11178.0
2016-08-17 14:35:00,141.4,141.41,141.28,141.38,33379.0,123.1409,123.1496,123.0364,123.1234,33379.0
2016-08-17 14:40:00,141.39,141.46,141.33,141.36,11881.0,123.1321,123.1931,123.0799,123.106,11881.0
2016-08-17 14:45:00,141.36,141.48,141.36,141.42,10007.0,123.106,123.2105,123.106,123.1583,10007.0
2016-08-17 14:50:00,141.41,141.45,141.38,141.43,5739.0,123.1496,123.1844,123.1234,123.167,5739.0
2016-08-17 14:55:00,141.42,141.46,141.36,141.39,18024.0,123.1583,123.1931,123.106,123.1321,18024.0
2016-08-17 15:00:00,141.4,141.41,141.31,141.38,18701.0,123.1409,123.1496,123.0625,123.1234,18701.0
2016-08-17 15:05:00,141.35,141.41,141.31,141.34,22755.0,123.0973,123.1496,123.0625,123.0886,22755.0
2016-08-17 15:10:00,141.36,141.48,141.36,141.48,11622.0,123.106,123.2105,123.106,123.2105,11622.0
2016-08-17 15:15:00,141.49,141.57,141.45,141.56,11939.0,123.2192,123.2889,123.1844,123.2802,11939.0
2016-08-17 15:20:00,141.52,141.56,141.52,141.53,14086.0,123.2454,123.2802,123.2454,123.2541,14086.0
2016-08-17 15:25:00,141.53,141.65,141.52,141.65,31965.0,123.2541,123.3586,123.2454,123.3586,31965.0
2016-08-17 15:30:00,141.65,141.73,141.6,141.71,21451.0,123.3586,123.4282,123.315,123.4108,21451.0
2016-08-17 15:35:00,141.7,141.81,141.65,141.81,36467.0,123.4021,123.4979,123.3586,123.4979,36467.0
2016-08-17 15:40:00,141.81,141.9,141.75,141.85,47989.0,123.4979,123.5763,123.4457,123.5327,47989.0
2016-08-17 15:45:00,141.83,141.84,141.72,141.78,36561.0,123.5153,123.524,123.4195,123.4718,36561.0
2016-08-17 15:50:00,141.78,141.91,141.68,141.68,59032.0,123.4718,123.585,123.3847,123.3847,59032.0
2016-08-17 15:55:00,141.7,141.71,141.59,141.67,103842.0,123.4021,123.4108,123.3063,123.376,103842.0
2016-08-18 09:30:00,141.67,142.16,141.27,142.09,39027.0,123.376,123.8027,123.0276,123.7418,39027.0
2016-08-18 09:35:00,142.07,142.12,141.73,141.91,17116.0,123.7243,123.7679,123.4282,123.585,17116.0
2016-08-18 09:40:00,141.85,142.43,141.71,142.31,39407.0,123.5327,124.0379,123.4108,123.9333,39407.0
2016-08-18 09:45:00,142.27,142.5,142.18,142.5,20704.0,123.8985,124.0988,123.8201,124.0988,20704.0
2016-08-18 09:50:00,142.55,142.65,142.47,142.62,16853.0,124.1424,124.2294,124.0727,124.2033,16853.0
2016-08-18 09:55:00,142.65,142.77,142.49,142.67,24748.0,124.2294,124.3339,124.0901,124.2469,24748.0
2016-08-18 10:00:00,142.7,142.8,142.65,142.76,30687.0,124.273,124.3601,124.2294,124.3252,30687.0
2016-08-18 10:05:00,142.76,142.79,142.65,142.68,10813.0,124.3252,124.3514,124.2294,124.2556,10813.0
2016-08-18 10:10:00,142.67,142.83,142.65,142.79,28341.0,124.2469,124.3862,124.2294,124.3514,28341.0
2016-08-18 10:15:00,142.75,142.84,142.72,142.8,17684.0,124.3165,124.3949,124.2904,124.3601,17684.0
2016-08-18 10:20:00,142.81,142.83,142.67,142.73,27376.0,124.3688,124.3862,124.2469,124.2991,27376.0
2016-08-18 10:25:00,142.71,142.77,142.65,142.72,9455.0,124.2817,124.3339,124.2294,124.2904,9455.0
2016-08-18 10:30:00,142.72,142.77,142.68,142.69,5425.0,124.2904,124.3339,124.2556,124.2643,5425.0
2016-08-18 10:35:00,142.69,142.78,142.68,142.72,6906.0,124.2643,124.3427,124.2556,124.2904,6906.0
2016-08-18 10:40:00,142.72,142.74,142.66,142.66,4700.0,124.2904,124.3078,124.2382,124.2382,4700.0
2016-08-18 10:45:00,142.66,142.67,142.43,142.46,14528.0,124.2382,124.2469,124.0379,124.064,14528.0
2016-08-18 10:50:00,142.47,142.47,142.3,142.34,12495.0,124.0727,124.0727,123.9246,123.9595,12495.0
2016-08-18 10:55:00,142.34,142.5,142.34,142.5,9806.0,123.9595,124.0988,123.9595,124.0988,9806.0
2016-08-18 11:00:00,142.49,142.5,142.44,142.47,5631.0,124.0901,124.0988,124.0466,124.0727,5631.0
2016-08-18 11:05:00,142.47,142.48,142.38,142.4,9827.0,124.0727,124.0814,123.9943,124.0117,9827.0
2016-08-18 11:10:00,142.41,142.45,142.36,142.44,5573.0,124.0204,124.0553,123.9769,124.0466,5573.0
2016-08-18 11:15:00,142.44,142.52,142.43,142.51,5665.0,124.0466,124.1162,124.0379,124.1075,5665.0
2016-08-18 11:20:00,142.5,142.5,142.34,142.4,11332.0,124.0988,124.0988,123.9595,124.0117,11332.0
2016-08-18 11:25:00,142.41,142.46,142.41,142.41,9735.0,124.0204,124.064,124.0204,124.0204,9735.0
2016-08-18 11:30:00,142.42,142.49,142.39,142.45,7357.0,124.0291,124.0901,124.003,124.0553,7357.0
2016-08-18 11:35:00,142.47,142.6,142.46,142.52,7667.0,124.0727,124.1859,124.064,124.1162,7667.0
2016-08-18 11:40:00,142.51,142.54,142.49,142.49,5864.0,124.1075,124.1336,124.0901,124.0901,5864.0
2016-08-18 11:45:00,142.46,142.48,142.4,142.46,8347.0,124.064,124.0814,124.0117,124.064,8347.0
2016-08-18 11:50:00,142.45,142.45,142.37,142.39,5109.0,124.0553,124.0553,123.9856,124.003,5109.0
2016-08-18 11:55:00,142.39,142.41,142.32,142.32,9388.0,124.003,124.0204,123.9421,123.9421,9388.0
2016-08-18 12:00:00,142.32,142.39,142.25,142.39,15176.0,123.9421,124.003,123.8811,124.003,15176.0
2016-08-18 12:05:00,142.37,142.39,142.35,142.37,4939.0,123.9856,124.003,123.9682,123.9856,4939.0
2016-08-18 12:10:00,142.38,142.44,142.36,142.39,5449.0,123.9943,124.0466,123.9769,124.003,5449.0
2016-08-18 12:15:00,142.4,142.54,142.4,142.52,10015.0,124.0117,124.1336,124.0117,124.1162,10015.0
2016-08-18 12:20:00,142.5,142.5,142.34,142.34,9240.0,124.0988,124.0988,123.9595,123.9595,9240.0
2016-08-18 12:25:00,142.34,142.38,142.28,142.32,8073.0,123.9595,123.9943,123.9072,123.9421,8073.0
2016-08-18 12:30:00,142.3,142.32,142.19,142.2,16036.0,123.9246,123.9421,123.8288,123.8376,16036.0
2016-08-18 12:35:00,142.17,142.27,142.12,142.26,9198.0,123.8114,123.8985,123.7679,123.8898,9198.0
2016-08-18 12:40:00,142.25,142.28,142.2,142.22,6577.0,123.8811,123.9072,123.8376,123.855,6577.0
2016-08-18 12:45:00,142.21,142.31,142.2,142.24,14887.0,123.8463,123.9333,123.8376,123.8724,14887.0
2016-08-18 12:50:00,142.28,142.35,142.24,142.34,8473.0,123.9072,123.9682,123.8724,123.9595,8473.0
2016-08-18 12:55:00,142.34,142.34,142.19,142.3,7859.0,123.9595,123.9595,123.8288,123.9246,7859.0
2016-08-18 13:00:00,142.32,142.34,142.24,142.31,4472.0,123.9421,123.9595,123.8724,123.9333,4472.0
2016-08-18 13:05:00,142.3,142.31,142.19,142.25,6673.0,123.9246,123.9333,123.8288,123.8811,6673.0
2016-08-18 13:10:00,142.26,142.32,142.26,142.29,3172.0,123.8898,123.9421,123.8898,123.9159,3172.0
2016-08-18 13:15:00,142.28,142.32,142.26,142.26,4056.0,123.9072,123.9421,123.8898,123.8898,4056.0
2016-08-18 13:20:00,142.25,142.31,142.24,142.24,6307.0,123.8811,123.9333,123.8724,123.8724,6307.0
2016-08-18 13:25:00,142.25,142.26,142.17,142.19,5991.0,123.8811,123.8898,123.8114,123.8288,5991.0
2016-08-18 13:30:00,142.18,142.2,142.14,142.19,50956.0,123.8201,123.8376,123.7853,123.8288,50956.0
2016-08-18 13:35:00,142.17,142.17,142.11,142.17,5531.0,123.8114,123.8114,123.7592,123.8114,5531.0
2016-08-18 13:40:00,142.17,142.21,142.14,142.14,7400.0,123.8114,123.8463,123.7853,123.7853,7400.0
2016-08-18 13:45:00,142.16,142.21,142.13,142.2,5404.0,123.8027,123.8463,123.7766,123.8376,5404.0
2016-08-18 13:50:00,142.2,142.2,142.13,142.13,7176.0,123.8376,123.8376,123.7766,123.7766,7176.0
2016-08-18 13:55:00,142.12,142.18,142.11,142.18,8655.0,123.7679,123.8201,123.7592,123.8201,8655.0
2016-08-18 14:00:00,142.18,142.27,142.18,142.22,11583.0,123.8201,123.8985,123.8201,123.855,11583.0
2016-08-18 14:05:00,142.21,142.21,142.12,142.15,12757.0,123.8463,123.8463,123.7679,123.794,12757.0
2016-08-18 14:10:00,142.16,142.18,142.1,142.14,9082.0,123.8027,123.8201,123.7505,123.7853,9082.0
2016-08-18 14:15:00,142.14,142.14,142.05,142.07,11113.0,123.7853,123.7853,123.7069,123.7243,11113.0
2016-08-18 14:20:00,142.07,142.07,142.03,142.07,4333.0,123.7243,123.7243,123.6895,123.7243,4333.0
2016-08-18 14:25:00,142.07,142.11,142.05,142.06,6610.0,123.7243,123.7592,123.7069,123.7156,6610.0
2016-08-18 14:30:00,142.05,142.1,142.02,142.1,10550.0,123.7069,123.7505,123.6808,123.7505,10550.0
2016-08-18 14:35:00,142.1,142.1,142.02,142.09,5250.0,123.7505,123.7505,123.6808,123.7418,5250.0
2016-08-18 14:40:00,142.12,142.17,142.08,142.16,5069.0,123.7679,123.8114,123.733,123.8027,5069.0
2016-08-18 14:45:00,142.15,142.15,142.07,142.11,6874.0,123.794,123.794,123.7243,123.7592,6874.0
2016-08-18 14:50:00,142.1,142.12,142.06,142.07,7631.0,123.7505,123.7679,123.7156,123.7243,7631.0
2016-08-18 14:55:00,142.06,142.08,142.02,142.03,15484.0,123.7156,123.733,123.6808,123.6895,15484.0
2016-08-18 15:00:00,142.04,142.19,142.04,142.16,12941.0,123.6982,123.8288,123.6982,123.8027,12941.0
2016-08-18 15:05:00,142.18,142.29,142.18,142.28,6970.0,123.8201,123.9159,123.8201,123.9072,6970.0
2016-08-18 15:10:00,142.27,142.28,142.19,142.23,9171.0,123.8985,123.9072,123.8288,123.8637,9171.0
2016-08-18 15:15:00,142.23,142.24,142.12,142.12,6781.0,123.8637,123.8724,123.7679,123.7679,6781.0
2016-08-18 15:20:00,142.12,142.17,142.12,142.14,10008.0,123.7679,123.8114,123.7679,123.7853,10008.0
2016-08-18 15:25:00,142.14,142.15,142.1,142.12,11353.0,123.7853,123.794,123.7505,123.7679,11353.0
2016-08-18 15:30:00,142.12,142.14,142.09,142.13,12520.0,123.7679,123.7853,123.7418,123.7766,12520.0
2016-08-18 15:35:00,142.13,142.19,142.06,142.14,59184.0,123.7766,123.8288,123.7156,123.7853,59184.0
2016-08-18 15:40:00,142.14,142.2,142.12,142.2,28860.0,123.7853,123.8376,123.7679,123.8376,28860.0
2016-08-18 15:45:00,142.19,142.2,142.08,142.12,36655.0,123.8288,123.8376,123.733,123.7679,36655.0
2016-08-18 15:50:00,142.12,142.19,142.12,142.19,36807.0,123.7679,123.8288,123.7679,123.8288,36807.0
2016-08-18 15:55:00,142.19,142.23,142.14,142.17,94941.0,123.8288,123.8637,123.7853,123.8114,94941.0
2016-08-19 09:30:00,141.65,141.96,141.35,141.43,240941.0,123.3586,123.6285,123.0973,123.167,240941.0
2016-08-19 09:35:00,141.39,141.82,141.22,141.81,19332.0,123.1321,123.5066,122.9841,123.4979,19332.0
2016-08-19 09:40:00,141.75,142.0,141.63,141.73,25638.0,123.4457,123.6634,123.3412,123.4282,25638.0
2016-08-19 09:45:00,141.76,141.87,141.33,141.44,22659.0,123.4544,123.5502,123.0799,123.1757,22659.0
2016-08-19 09:50:00,141.4,141.61,141.4,141.61,10920.0,123.1409,123.3237,123.1409,123.3237,10920.0
2016-08-19 09:55:00,141.61,141.75,141.53,141.53,18884.0,123.3237,123.4457,123.2541,123.2541,18884.0
2016-08-19 10:00:00,141.55,141.58,141.34,141.34,20027.0,123.2715,123.2976,123.0886,123.0886,20027.0
2016-08-19 10:05:00,141.34,141.43,141.29,141.31,17955.0,123.0886,123.167,123.0451,123.0625,17955.0
2016-08-19 10:10:00,141.31,141.47,141.3,141.41,21358.0,123.0625,123.2018,123.0538,123.1496,21358.0
2016-08-19 10:15:00,141.41,141.65,141.37,141.65,56588.0,123.1496,123.3586,123.1147,123.3586,56588.0
2016-08-19 10:20:00,141.65,141.82,141.64,141.77,27950.0,123.3586,123.5066,123.3499,123.4631,27950.0
2016-08-19 10:25:00,141.77,141.85,141.66,141.84,14378.0,123.4631,123.5327,123.3673,123.524,14378.0
2016-08-19 10:30:00,141.86,142.05,141.85,141.9,19133.0,123.5415,123.7069,123.5327,123.5763,19133.0
2016-08-19 10:35:00,141.93,142.01,141.9,142.0,7514.0,123.6024,123.6721,123.5763,123.6634,7514.0
2016-08-19 10:40:00,141.99,142.13,141.98,142.07,14935.0,123.6547,123.7766,123.646,123.7243,14935.0
2016-08-19 10:45:00,142.07,142.14,142.06,142.09,9729.0,123.7243,123.7853,123.7156,123.7418,9729.0
2016-08-19 10:50:00,142.07,142.1,142.03,142.09,13043.0,123.7243,123.7505,123.6895,123.7418,13043.0
2016-08-19 10:55:00,142.07,142.08,142.01,142.03,11405.0,123.7243,123.733,123.6721,123.6895,11405.0
2016-08-19 11:00:00,142.03,142.12,142.03,142.04,9308.0,123.6895,123.7679,123.6895,123.6982,9308.0
2016-08-19 11:05:00,142.02,142.1,141.98,142.1,6577.0,123.6808,123.7505,123.646,123.7505,6577.0
2016-08-19 11:10:00,142.1,142.24,142.1,142.24,14375.0,123.7505,123.8724,123.7505,123.8724,14375.0
2016-08-19 11:15:00,142.24,142.24,142.14,142.19,11361.0,123.8724,123.8724,123.7853,123.8288,11361.0
2016-08-19 11:20:00,142.2,142.22,142.14,142.2,9519.0,123.8376,123.855,123.7853,123.8376,9519.0
2016-08-19 11:25:00,142.19,142.25,142.1,142.14,9144.0,123.8288,123.8811,123.7505,123.7853,9144.0
2016-08-19 11:30:00,142.11,142.17,142.04,142.04,6536.0,123.7592,123.8114,123.6982,123.6982,6536.0
2016-08-19 11:35:00,142.03,142.05,141.94,142.0,12844.0,123.6895,123.7069,123.6111,123.6634,12844.0
2016-08-19 11:40:00,141.98,142.0,141.91,142.0,11002.0,123.646,123.6634,123.585,123.6634,11002.0
2016-08-19 11:45:00,142.0,142.04,141.85,141.85,11914.0,123.6634,123.6982,123.5327,123.5327,11914.0
2016-08-19 11:50:00,141.86,141.97,141.85,141.96,9231.0,123.5415,123.6373,123.5327,123.6285,9231.0
2016-08-19 11:55:00,141.97,142.16,141.97,142.16,6359.0,123.6373,123.8027,123.6373,123.8027,6359.0
2016-08-19 12:00:00,142.17,142.25,142.15,142.18,10179.0,123.8114,123.8811,123.794,123.8201,10179.0
2016-08-19 12:05:00,142.17,142.17,142.03,142.05,7811.0,123.8114,123.8114,123.6895,123.7069,7811.0
2016-08-19 12:10:00,142.07,142.11,142.0,142.01,12359.0,123.7243,123.7592,123.6634,123.6721,12359.0
2016-08-19 12:15:00,142.02,142.07,141.92,141.95,5037.0,123.6808,123.7243,123.5937,123.6198,5037.0
2016-08-19 12:20:00,141.94,142.07,141.94,142.07,7260.0,123.6111,123.7243,123.6111,123.7243,7260.0
2016-08-19 12:25:00,142.08,142.1,142.04,142.06,8240.0,123.733,123.7505,123.6982,123.7156,8240.0
2016-08-19 12:30:00,142.07,142.1,141.98,142.01,8799.0,123.7243,123.7505,123.646,123.6721,8799.0
2016-08-19 12:35:00,142.01,142.02,141.95,142.0,3327.0,123.6721,123.6808,123.6198,123.6634,3327.0
2016-08-19 12:40:00,141.98,142.0,141.89,141.9,8156.0,123.646,123.6634,123.5676,123.5763,8156.0
2016-08-19 12:45:00,141.9,141.94,141.83,141.86,10003.0,123.5763,123.6111,123.5153,123.5415,10003.0
2016-08-19 12:50:00,141.86,141.86,141.7,141.76,10552.0,123.5415,123.5415,123.4021,123.4544,10552.0
2016-08-19 12:55:00,141.72,141.75,141.6,141.75,13996.0,123.4195,123.4457,123.315,123.4457,13996.0
2016-08-19 13:00:00,141.75,141.9,141.72,141.85,22480.0,123.4457,123.5763,123.4195,123.5327,22480.0
2016-08-19 13:05:00,141.84,141.86,141.77,141.82,7071.0,123.524,123.5415,123.4631,123.5066,7071.0
2016-08-19 13:10:00,141.81,141.9,141.81,141.87,7421.0,123.4979,123.5763,123.4979,123.5502,7421.0
2016-08-19 13:15:00,141.91,141.95,141.87,141.9,13135.0,123.585,123.6198,123.5502,123.5763,13135.0
2016-08-19 13:20:00,141.91,141.99,141.91,141.93,7425.0,123.585,123.6547,123.585,123.6024,7425.0
2016-08-19 13:25:00,141.93,142.0,141.9,141.99,5078.0,123.6024,123.6634,123.5763,123.6547,5078.0
2016-08-19 13:30:00,142.0,142.02,141.9,141.97,16096.0,123.6634,123.6808,123.5763,123.6373,16096.0
2016-08-19 13:35:00,141.98,141.99,141.88,141.9,33993.0,123.646,123.6547,123.5589,123.5763,33993.0
2016-08-19 13:40:00,141.9,142.0,141.9,141.95,12339.0,123.5763,123.6634,123.5763,123.6198,12339.0
2016-08-19 13:45:00,141.95,142.01,141.91,142.0,9452.0,123.6198,123.6721,123.585,123.6634,9452.0
2016-08-19 13:50:00,142.01,142.02,141.94,141.95,11003.0,123.6721,123.6808,123.6111,123.6198,11003.0
2016-08-19 13:55:00,141.96,141.99,141.89,141.91,19068.0,123.6285,123.6547,123.5676,123.585,19068.0
2016-08-19 14:00:00,141.91,141.94,141.9,141.93,10926.0,123.585,123.6111,123.5763,123.6024,10926.0
2016-08-19 14:05:00,141.94,141.97,141.9,141.9,9724.0,123.6111,123.6373,123.5763,123.5763,9724.0
2016-08-19 14:10:00,141.91,142.02,141.89,142.0,28022.0,123.585,123.6808,123.5676,123.6634,28022.0
2016-08-19 14:15:00,142.0,142.11,142.0,142.03,12849.0,123.6634,123.7592,123.6634,123.6895,12849.0
2016-08-19 14:20:00,142.04,142.07,141.99,142.0,14098.0,123.6982,123.7243,123.6547,123.6634,14098.0
2016-08-19 14:25:00,141.99,142.03,141.94,141.97,9462.0,123.6547,123.6895,123.6111,123.6373,9462.0
2016-08-19 14:30:00,141.97,142.02,141.94,141.99,8444.0,123.6373,123.6808,123.6111,123.6547,8444.0
2016-08-19 14:35:00,141.99,142.03,141.99,142.01,8205.0,123.6547,123.6895,123.6547,123.6721,8205.0
2016-08-19 14:40:00,142.01,142.05,141.99,142.05,10843.0,123.6721,123.7069,123.6547,123.7069,10843.0
2016-08-19 14:45:00,142.06,142.07,141.96,141.99,12484.0,123.7156,123.7243,123.6285,123.6547,12484.0
2016-08-19 14:50:00,142.0,142.08,141.96,142.07,10875.0,123.6634,123.733,123.6285,123.7243,10875.0
2016-08-19 14:55:00,142.05,142.06,142.01,142.05,13620.0,123.7069,123.7156,123.6721,123.7069,13620.0
2016-08-19 15:00:00,142.05,142.09,142.02,142.03,14609.0,123.7069,123.7418,123.6808,123.6895,14609.0
2016-08-19 15:05:00,142.03,142.06,142.0,142.01,12726.0,123.6895,123.7156,123.6634,123.6721,12726.0
2016-08-19 15:10:00,142.01,142.03,141.93,141.98,18636.0,123.6721,123.6895,123.6024,123.646,18636.0
2016-08-19 15:15:00,141.99,142.02,141.96,142.01,18949.0,123.6547,123.6808,123.6285,123.6721,18949.0
2016-08-19 15:20:00,142.0,142.04,141.98,142.03,16921.0,123.6634,123.6982,123.646,123.6895,16921.0
2016-08-19 15:25:00,142.02,142.04,141.98,142.01,28483.0,123.6808,123.6982,123.646,123.6721,28483.0
2016-08-19 15:30:00,142.01,142.03,141.98,141.99,27509.0,123.6721,123.6895,123.646,123.6547,27509.0
2016-08-19 15:35:00,141.99,142.01,141.9,141.93,23784.0,123.6547,123.6721,123.5763,123.6024,23784.0
2016-08-19 15:40:00,141.92,141.94,141.89,141.92,40169.0,123.5937,123.6111,123.5676,123.5937,40169.0
2016-08-19 15:45:00,141.91,142.01,141.89,142.0,43744.0,123.585,123.6721,123.5676,123.6634,43744.0
2016-08-19 15:50:00,142.01,142.04,141.98,142.04,51349.0,123.6721,123.6982,123.646,123.6982,51349.0
2016-08-19 15:55:00,142.05,142.08,142.0,142.01,107144.0,123.7069,123.733,123.6634,123.6721,107144.0
2016-08-22 09:30:00,142.11,142.49,141.73,141.73,56659.0,123.7592,124.0901,123.4282,123.4282,56659.0
2016-08-22 09:35:00,141.73,142.35,141.71,142.28,21726.0,123.4282,123.9682,123.4108,123.9072,21726.0
2016-08-22 09:40:00,142.34,142.47,142.18,142.43,22484.0,123.9595,124.0727,123.8201,124.0379,22484.0
2016-08-22 09:45:00,142.41,142.56,142.26,142.26,18811.0,124.0204,124.1511,123.8898,123.8898,18811.0
2016-08-22 09:50:00,142.32,142.45,142.28,142.28,16061.0,123.9421,124.0553,123.9072,123.9072,16061.0
2016-08-22 09:55:00,142.25,142.41,142.21,142.3,13270.0,123.8811,124.0204,123.8463,123.9246,13270.0
2016-08-22 10:00:00,142.31,142.35,142.15,142.23,13520.0,123.9333,123.9682,123.794,123.8637,13520.0
2016-08-22 10:05:00,142.24,142.35,142.23,142.34,7882.0,123.8724,123.9682,123.8637,123.9595,7882.0
2016-08-22 10:10:00,142.31,142.31,142.15,142.22,8374.0,123.9333,123.9333,123.794,123.855,8374.0
2016-08-22 10:15:00,142.23,142.71,142.2,142.66,19997.0,123.8637,124.2817,123.8376,124.2382,19997.0
2016-08-22 10:20:00,142.7,142.88,142.56,142.84,28819.0,124.273,124.4297,124.1511,124.3949,28819.0
2016-08-22 10:25:00,142.88,143.0,142.87,142.92,23016.0,124.4297,124.5342,124.421,124.4646,23016.0
2016-08-22 10:30:00,142.95,142.99,142.72,142.74,45300.0,124.4907,124.5255,124.2904,124.3078,45300.0
2016-08-22 10:35:00,142.77,142.83,142.63,142.65,22989.0,124.3339,124.3862,124.212,124.2294,22989.0
2016-08-22 10:40:00,142.67,142.77,142.67,142.68,9540.0,124.2469,124.3339,124.2469,124.2556,9540.0
2016-08-22 10:45:00,142.7,142.71,142.57,142.67,13220.0,124.273,124.2817,124.1598,124.2469,13220.0
2016-08-22 10:50:00,142.64,142.68,142.59,142.65,7995.0,124.2207,124.2556,124.1772,124.2294,7995.0
2016-08-22 10:55:00,142.67,142.72,142.63,142.72,8228.0,124.2469,124.2904,124.212,124.2904,8228.0
2016-08-22 11:00:00,142.73,142.81,142.63,142.67,19165.0,124.2991,124.3688,124.212,124.2469,19165.0
2016-08-22 11:05:00,142.64,142.65,142.55,142.58,7152.0,124.2207,124.2294,124.1424,124.1685,7152.0
2016-08-22 11:10:00,142.61,142.71,142.61,142.71,5757.0,124.1946,124.2817,124.1946,124.2817,5757.0
2016-08-22 11:15:00,142.72,142.72,142.56,142.61,9808.0,124.2904,124.2904,124.1511,124.1946,9808.0
2016-08-22 11:20:00,142.62,142.63,142.19,142.19,23220.0,124.2033,124.212,123.8288,123.8288,23220.0
2016-08-22 11:25:00,142.2,142.24,142.15,142.22,9601.0,123.8376,123.8724,123.794,123.855,9601.0
2016-08-22 11:30:00,142.22,142.29,142.18,142.27,11093.0,123.855,123.9159,123.8201,123.8985,11093.0
2016-08-22 11:35:00,142.25,142.28,142.14,142.21,12299.0,123.8811,123.9072,123.7853,123.8463,12299.0
2016-08-22 11:40:00,142.21,142.32,142.21,142.3,10455.0,123.8463,123.9421,123.8463,123.9246,10455.0
2016-08-22 11:45:00,142.26,142.27,142.12,142.23,18472.0,123.8898,123.8985,123.7679,123.8637,18472.0
2016-08-22 11:50:00,142.24,142.27,142.14,142.18,17088.0,123.8724,123.8985,123.7853,123.8201,17088.0
2016-08-22 11:55:00,142.17,142.32,142.17,142.32,5336.0,123.8114,123.9421,123.8114,123.9421,5336.0
2016-08-22 12:00:00,142.31,142.31,142.22,142.25,17811.0,123.9333,123.9333,123.855,123.8811,17811.0
2016-08-22 12:05:00,142.25,142.26,142.16,142.16,5598.0,123.8811,123.8898,123.8027,123.8027,5598.0
2016-08-22 12:10:00,142.18,142.2,142.12,142.2,4400.0,123.8201,123.8376,123.7679,123.8376,4400.0
2016-08-22 12:15:00,142.2,142.26,142.17,142.17,6988.0,123.8376,123.8898,123.8114,123.8114,6988.0
2016-08-22 12:20:00,142.16,142.38,142.14,142.38,13772.0,123.8027,123.9943,123.7853,123.9943,13772.0
2016-08-22 12:25:00,142.4,142.59,142.39,142.57,13927.0,124.0117,124.1772,124.003,124.1598,13927.0
2016-08-22 12:30:00,142.61,142.63,142.44,142.47,9134.0,124.1946,124.212,124.0466,124.0727,9134.0
2016-08-22 12:35:00,142.51,142.6,142.51,142.57,9359.0,124.1075,124.1859,124.1075,124.1598,9359.0
2016-08-22 12:40:00,142.59,142.63,142.48,142.5,7769.0,124.1772,124.212,124.0814,124.0988,7769.0
2016-08-22 12:45:00,142.47,142.53,142.44,142.51,5996.0,124.0727,124.1249,124.0466,124.1075,5996.0
2016-08-22 12:50:00,142.51,142.51,142.37,142.41,2749.0,124.1075,124.1075,123.9856,124.0204,2749.0
2016-08-22 12:55:00,142.42,142.43,142.35,142.4,2989.0,124.0291,124.0379,123.9682,124.0117,2989.0
2016-08-22 13:00:00,142.38,142.44,142.32,142.42,6054.0,123.9943,124.0466,123.9421,124.0291,6054.0
2016-08-22 13:05:00,142.41,142.5,142.4,142.46,9777.0,124.0204,124.0988,124.0117,124.064,9777.0
2016-08-22 13:10:00,142.46,142.51,142.4,142.42,5282.0,124.064,124.1075,124.0117,124.0291,5282.0
2016-08-22 13:15:00,142.42,142.5,142.42,142.45,5211.0,124.0291,124.0988,124.0291,124.0553,5211.0
2016-08-22 13:20:00,142.46,142.46,142.17,142.2,6313.0,124.064,124.064,123.8114,123.8376,6313.0
2016-08-22 13:25:00,142.2,142.2,142.1,142.15,12369.0,123.8376,123.8376,123.7505,123.794,12369.0
2016-08-22 13:30:00,142.19,142.19,142.08,142.15,8490.0,123.8288,123.8288,123.733,123.794,8490.0
2016-08-22 13:35:00,142.14,142.16,142.09,142.1,8152.0,123.7853,123.8027,123.7418,123.7505,8152.0
2016-08-22 13:40:00,142.1,142.22,142.1,142.18,8389.0,123.7505,123.855,123.7505,123.8201,8389.0
2016-08-22 13:45:00,142.21,142.38,142.19,142.31,8504.0,123.8463,123.9943,123.8288,123.9333,8504.0
2016-08-22 13:50:00,142.29,142.35,142.26,142.27,5342.0,123.9159,123.9682,123.8898,123.8985,5342.0
2016-08-22 13:55:00,142.25,142.41,142.24,142.39,5859.0,123.8811,124.0204,123.8724,124.003,5859.0
2016-08-22 14:00:00,142.39,142.44,142.37,142.39,16719.0,124.003,124.0466,123.9856,124.003,16719.0
2016-08-22 14:05:00,142.39,142.4,142.35,142.37,6553.0,124.003,124.0117,123.9682,123.9856,6553.0
2016-08-22 14:10:00,142.38,142.4,142.34,142.38,11764.0,123.9943,124.0117,123.9595,123.9943,11764.0
2016-08-22 14:15:00,142.38,142.39,142.31,142.31,5234.0,123.9943,124.003,123.9333,123.9333,5234.0
2016-08-22 14:20:00,142.3,142.34,142.26,142.26,8700.0,123.9246,123.9595,123.8898,123.8898,8700.0
2016-08-22 14:25:00,142.25,142.3,142.17,142.19,8365.0,123.8811,123.9246,123.8114,123.8288,8365.0
2016-08-22 14:30:00,142.17,142.2,142.14,142.15,5641.0,123.8114,123.8376,123.7853,123.794,5641.0
2016-08-22 14:35:00,142.15,142.23,142.13,142.23,5886.0,123.794,123.8637,123.7766,123.8637,5886.0
2016-08-22 14:40:00,142.24,142.31,142.21,142.23,6089.0,123.8724,123.9333,123.8463,123.8637,6089.0
2016-08-22 14:45:00,142.25,142.28,142.21,142.24,6997.0,123.8811,123.9072,123.8463,123.8724,6997.0
2016-08-22 14:50:00,142.25,142.31,142.17,142.17,12289.0,123.8811,123.9333,123.8114,123.8114,12289.0
2016-08-22 14:55:00,142.15,142.17,142.11,142.12,14266.0,123.794,123.8114,123.7592,123.7679,14266.0
2016-08-22 15:00:00,142.11,142.24,142.11,142.22,12399.0,123.7592,123.8724,123.7592,123.855,12399.0
2016-08-22 15:05:00,142.25,142.3,142.16,142.28,18804.0,123.8811,123.9246,123.8027,123.9072,18804.0
2016-08-22 15:10:00,142.27,142.29,142.21,142.21,11913.0,123.8985,123.9159,123.8463,123.8463,11913.0
2016-08-22 15:15:00,142.21,142.22,142.15,142.18,14841.0,123.8463,123.855,123.794,123.8201,14841.0
2016-08-22 15:20:00,142.17,142.2,142.13,142.13,13600.0,123.8114,123.8376,123.7766,123.7766,13600.0
2016-08-22 15:25:00,142.13,142.2,142.1,142.18,17258.0,123.7766,123.8376,123.7505,123.8201,17258.0
2016-08-22 15:30:00,142.16,142.18,142.14,142.14,15625.0,123.8027,123.8201,123.7853,123.7853,15625.0
2016-08-22 15:35:00,142.15,142.18,142.12,142.15,24621.0,123.794,123.8201,123.7679,123.794,24621.0
2016-08-22 15:40:00,142.14,142.18,142.11,142.16,24044.0,123.7853,123.8201,123.7592,123.8027,24044.0
2016-08-22 15:45:00,142.16,142.21,142.11,142.13,34178.0,123.8027,123.8463,123.7592,123.7766,34178.0
2016-08-22 15:50:00,142.14,142.16,142.06,142.09,28931.0,123.7853,123.8027,123.7156,123.7418,28931.0
2016-08-22 15:55:00,142.09,142.14,142.05,142.1,93887.0,123.7418,123.7853,123.7069,123.7505,93887.0
2016-08-23 09:30:00,142.55,142.87,142.29,142.83,65338.0,124.1424,124.421,123.9159,124.3862,65338.0
2016-08-23 09:35:00,142.85,142.86,142.45,142.64,19258.0,124.4036,124.4123,124.0553,124.2207,19258.0
2016-08-23 09:40:00,142.73,142.79,142.48,142.54,19727.0,124.2991,124.3514,124.0814,124.1336,19727.0
2016-08-23 09:45:00,142.6,142.68,142.44,142.57,20251.0,124.1859,124.2556,124.0466,124.1598,20251.0
2016-08-23 09:50:00,142.59,142.67,142.52,142.63,40745.0,124.1772,124.2469,124.1162,124.212,40745.0
2016-08-23 09:55:00,142.64,142.68,142.42,142.52,15877.0,124.2207,124.2556,124.0291,124.1162,15877.0
2016-08-23 10:00:00,142.52,142.53,142.32,142.43,18570.0,124.1162,124.1249,123.9421,124.0379,18570.0
2016-08-23 10:05:00,142.4,142.45,142.32,142.44,16205.0,124.0117,124.0553,123.9421,124.0466,16205.0
2016-08-23 10:10:00,142.46,142.54,142.45,142.47,19300.0,124.064,124.1336,124.0553,124.0727,19300.0
2016-08-23 10:15:00,142.46,142.63,142.46,142.53,27149.0,124.064,124.212,124.064,124.1249,27149.0
2016-08-23 10:20:00,142.52,142.64,142.52,142.61,27374.0,124.1162,124.2207,124.1162,124.1946,27374.0
2016-08-23 10:25:00,142.61,142.69,142.56,142.63,26771.0,124.1946,124.2643,124.1511,124.212,26771.0
2016-08-23 10:30:00,142.65,142.7,142.5,142.5,29113.0,124.2294,124.273,124.0988,124.0988,29113.0
2016-08-23 10:35:00,142.5,142.5,142.34,142.36,13132.0,124.0988,124.0988,123.9595,123.9769,13132.0
2016-08-23 10:40:00,142.36,142.41,142.33,142.37,7345.0,123.9769,124.0204,123.9508,123.9856,7345.0
2016-08-23 10:45:00,142.35,142.4,142.28,142.28,14179.0,123.9682,124.0117,123.9072,123.9072,14179.0
2016-08-23 10:50:00,142.28,142.31,142.17,142.19,9160.0,123.9072,123.9333,123.8114,123.8288,9160.0
2016-08-23 10:55:00,142.2,142.2,141.99,142.02,119517.0,123.8376,123.8376,123.6547,123.6808,119517.0
2016-08-23 11:00:00,142.02,142.07,141.92,141.93,21379.0,123.6808,123.7243,123.5937,123.6024,21379.0
2016-08-23 11:05:00,141.95,141.99,141.88,141.92,19085.0,123.6198,123.6547,123.5589,123.5937,19085.0
2016-08-23 11:10:00,141.94,141.99,141.91,141.95,18541.0,123.6111,123.6547,123.585,123.6198,18541.0
2016-08-23 11:15:00,141.96,142.06,141.95,142.03,19215.0,123.6285,123.7156,123.6198,123.6895,19215.0
2016-08-23 11:20:00,142.02,142.06,141.97,141.99,12653.0,123.6808,123.7156,123.6373,123.6547,12653.0
2016-08-23 11:25:00,141.98,142.05,141.94,142.01,23434.0,123.646,123.7069,123.6111,123.6721,23434.0
2016-08-23 11:30:00,142.02,142.05,141.95,142.05,18803.0,123.6808,123.7069,123.6198,123.7069,18803.0
2016-08-23 11:35:00,142.04,142.05,141.97,141.98,14483.0,123.6982,123.7069,123.6373,123.646,14483.0
2016-08-23 11:40:00,141.99,142.05,141.95,141.97,16424.0,123.6547,123.7069,123.6198,123.6373,16424.0
2016-08-23 11:45:00,141.98,142.01,141.96,142.0,17960.0,123.646,123.6721,123.6285,123.6634,17960.0
2016-08-23 11:50:00,141.99,142.03,141.94,142.02,17627.0,123.6547,123.6895,123.6111,123.6808,17627.0
2016-08-23 11:55:00,142.03,142.04,141.95,141.99,19065.0,123.6895,123.6982,123.6198,123.6547,19065.0
2016-08-23 12:00:00,142.0,142.01,141.94,141.99,20753.0,123.6634,123.6721,123.6111,123.6547,20753.0
2016-08-23 12:05:00,141.98,142.02,141.95,141.96,8660.0,123.646,123.6808,123.6198,123.6285,8660.0
2016-08-23 12:10:00,141.96,142.01,141.94,141.95,9111.0,123.6285,123.6721,123.6111,123.6198,9111.0
2016-08-23 12:15:00,141.94,142.03,141.93,142.02,10024.0,123.6111,123.6895,123.6024,123.6808,10024.0
2016-08-23 12:20:00,142.03,142.04,141.96,142.0,11158.0,123.6895,123.6982,123.6285,123.6634,11158.0
2016-08-23 12:25:00,142.0,142.03,141.98,141.98,6506.0,123.6634,123.6895,123.646,123.646,6506.0
2016-08-23 12:30:00,141.97,142.01,141.94,141.97,8415.0,123.6373,123.6721,123.6111,123.6373,8415.0
2016-08-23 12:35:00,141.96,142.03,141.96,142.02,6584.0,123.6285,123.6895,123.6285,123.6808,6584.0
2016-08-23 12:40:00,142.02,142.02,141.95,142.0,21876.0,123.6808,123.6808,123.6198,123.6634,21876.0
2016-08-23 12:45:00,142.0,142.01,141.94,141.99,17567.0,123.6634,123.6721,123.6111,123.6547,17567.0
2016-08-23 12:50:00,141.99,142.01,141.87,141.89,15111.0,123.6547,123.6721,123.5502,123.5676,15111.0
2016-08-23 12:55:00,141.87,141.95,141.84,141.95,20398.0,123.5502,123.6198,123.524,123.6198,20398.0
2016-08-23 13:00:00,141.93,141.94,141.9,141.93,10931.0,123.6024,123.6111,123.5763,123.6024,10931.0
2016-08-23 13:05:00,141.92,141.98,141.91,141.96,11466.0,123.5937,123.646,123.585,123.6285,11466.0
2016-08-23 13:10:00,141.96,142.02,141.95,141.95,59945.0,123.6285,123.6808,123.6198,123.6198,59945.0
2016-08-23 13:15:00,141.95,141.96,141.9,141.93,11406.0,123.6198,123.6285,123.5763,123.6024,11406.0
2016-08-23 13:20:00,141.92,142.0,141.91,141.99,9297.0,123.5937,123.6634,123.585,123.6547,9297.0
2016-08-23 13:25:00,141.99,141.99,141.89,141.95,13948.0,123.6547,123.6547,123.5676,123.6198,13948.0
2016-08-23 13:30:00,141.95,141.98,141.92,141.96,10223.0,123.6198,123.646,123.5937,123.6285,10223.0
2016-08-23 13:35:00,141.97,141.99,141.92,141.92,10622.0,123.6373,123.6547,123.5937,123.5937,10622.0
2016-08-23 13:40:00,141.92,141.93,141.9,141.91,7340.0,123.5937,123.6024,123.5763,123.585,7340.0
2016-08-23 13:45:00,141.9,141.96,141.88,141.95,14074.0,123.5763,123.6285,123.5589,123.6198,14074.0
2016-08-23 13:50:00,141.95,141.98,141.92,141.93,9980.0,123.6198,123.646,123.5937,123.6024,9980.0
2016-08-23 13:55:00,141.93,141.95,141.88,141.91,12593.0,123.6024,123.6198,123.5589,123.585,12593.0
2016-08-23 14:00:00,141.91,141.92,141.83,141.85,16079.0,123.585,123.5937,123.5153,123.5327,16079.0
2016-08-23 14:05:00,141.84,141.94,141.83,141.92,12623.0,123.524,123.6111,123.5153,123.5937,12623.0
2016-08-23 14:10:00,141.93,141.95,141.88,141.91,16918.0,123.6024,123.6198,123.5589,123.585,16918.0
2016-08-23 14:15:00,141.91,141.91,141.81,141.85,27306.0,123.585,123.585,123.4979,123.5327,27306.0
2016-08-23 14:20:00,141.84,141.85,141.79,141.79,16329.0,123.524,123.5327,123.4805,123.4805,16329.0
2016-08-23 14:25:00,141.78,141.85,141.75,141.84,28907.0,123.4718,123.5327,123.4457,123.524,28907.0
2016-08-23 14:30:00,141.84,141.86,141.82,141.86,21118.0,123.524,123.5415,123.5066,123.5415,21118.0
2016-08-23 14:35:00,141.85,141.91,141.84,141.87,42428.0,123.5327,123.585,123.524,123.5502,42428.0
2016-08-23 14:40:00,141.87,141.9,141.82,141.84,23904.0,123.5502,123.5763,123.5066,123.524,23904.0
2016-08-23 14:45:00,141.85,141.9,141.84,141.9,14435.0,123.5327,123.5763,123.524,123.5763,14435.0
2016-08-23 14:50:00,141.9,141.95,141.85,141.94,20289.0,123.5763,123.6198,123.5327,123.6111,20289.0
2016-08-23 14:55:00,141.94,141.97,141.86,141.89,20887.0,123.6111,123.6373,123.5415,123.5676,20887.0
2016-08-23 15:00:00,141.9,141.94,141.87,141.92,19384.0,123.5763,123.6111,123.5502,123.5937,19384.0
2016-08-23 15:05:00,141.91,141.95,141.89,141.94,30426.0,123.585,123.6198,123.5676,123.6111,30426.0
2016-08-23 15:10:00,141.95,142.01,141.94,141.99,22460.0,123.6198,123.6721,123.6111,123.6547,22460.0
2016-08-23 15:15:00,141.99,142.02,141.96,141.99,33196.0,123.6547,123.6808,123.6285,123.6547,33196.0
2016-08-23 15:20:00,141.99,142.0,141.92,141.97,25324.0,123.6547,123.6634,123.5937,123.6373,25324.0
2016-08-23 15:25:00,141.96,141.97,141.88,141.95,23173.0,123.6285,123.6373,123.5589,123.6198,23173.0
2016-08-23 15:30:00,141.94,141.95,141.88,141.88,26192.0,123.6111,123.6198,123.5589,123.5589,26192.0
2016-08-23 15:35:00,141.89,141.89,141.84,141.86,37023.0,123.5676,123.5676,123.524,123.5415,37023.0
2016-08-23 15:40:00,141.85,141.94,141.82,141.83,41045.0,123.5327,123.6111,123.5066,123.5153,41045.0
2016-08-23 15:45:00,141.83,142.01,141.83,142.0,64498.0,123.5153,123.6721,123.5153,123.6634,64498.0
2016-08-23 15:50:00,142.0,142.02,141.94,142.01,63859.0,123.6634,123.6808,123.6111,123.6721,63859.0
2016-08-23 15:55:00,142.01,142.02,142.0,142.01,107585.0,123.6721,123.6808,123.6634,123.6721,107585.0
2016-08-24 09:30:00,142.0,142.08,141.54,141.85,53840.0,123.6634,123.733,123.2628,123.5327,53840.0
2016-08-24 09:35:00,141.87,141.97,141.74,141.87,11899.0,123.5502,123.6373,123.437,123.5502,11899.0
2016-08-24 09:40:00,141.9,141.96,141.73,141.73,8573.0,123.5763,123.6285,123.4282,123.4282,8573.0
2016-08-24 09:45:00,141.76,141.88,141.74,141.8,19639.0,123.4544,123.5589,123.437,123.4892,19639.0
2016-08-24 09:50:00,141.84,141.86,141.68,141.68,13408.0,123.524,123.5415,123.3847,123.3847,13408.0
2016-08-24 09:55:00,141.71,141.97,141.62,141.97,21737.0,123.4108,123.6373,123.3324,123.6373,21737.0
2016-08-24 10:00:00,142.01,142.05,141.78,141.78,12609.0,123.6721,123.7069,123.4718,123.4718,12609.0
2016-08-24 10:05:00,141.78,141.79,141.42,141.42,11737.0,123.4718,123.4805,123.1583,123.1583,11737.0
2016-08-24 10:10:00,141.42,141.56,141.38,141.49,10828.0,123.1583,123.2802,123.1234,123.2192,10828.0
2016-08-24 10:15:00,141.49,141.52,141.37,141.43,14514.0,123.2192,123.2454,123.1147,123.167,14514.0
2016-08-24 10:20:00,141.44,141.45,141.33,141.36,11399.0,123.1757,123.1844,123.0799,123.106,11399.0
2016-08-24 10:25:00,141.37,141.71,141.36,141.61,25164.0,123.1147,123.4108,123.106,123.3237,25164.0
2016-08-24 10:30:00,141.64,141.69,141.55,141.61,12524.0,123.3499,123.3934,123.2715,123.3237,12524.0
2016-08-24 10:35:00,141.64,141.65,141.48,141.53,17787.0,123.3499,123.3586,123.2105,123.2541,17787.0
2016-08-24 10:40:00,141.52,141.52,141.32,141.35,11026.0,123.2454,123.2454,123.0712,123.0973,11026.0
2016-08-24 10:45:00,141.34,141.4,141.21,141.36,26393.0,123.0886,123.1409,122.9754,123.106,26393.0
2016-08-24 10:50:00,141.35,141.41,141.33,141.41,10835.0,123.0973,123.1496,123.0799,123.1496,10835.0
2016-08-24 10:55:00,141.4,141.41,141.23,141.3,12181.0,123.1409,123.1496,122.9928,123.0538,12181.0
2016-08-24 11:00:00,141.31,141.41,141.3,141.41,13527.0,123.0625,123.1496,123.0538,123.1496,13527.0
2016-08-24 11:05:00,141.4,141.48,141.39,141.44,10935.0,123.1409,123.2105,123.1321,123.1757,10935.0
2016-08-24 11:10:00,141.44,141.45,141.31,141.36,15231.0,123.1757,123.1844,123.0625,123.106,15231.0
2016-08-24 11:15:00,141.38,141.46,141.37,141.37,10763.0,123.1234,123.1931,123.1147,123.1147,10763.0
2016-08-24 11:20:00,141.39,141.43,141.36,141.39,9232.0,123.1321,123.167,123.106,123.1321,9232.0
2016-08-24 11:25:00,141.39,141.5,141.37,141.48,12300.0,123.1321,123.2279,123.1147,123.2105,12300.0
2016-08-24 11:30:00,141.49,141.51,141.37,141.41,17767.0,123.2192,123.2367,123.1147,123.1496,17767.0
2016-08-24 11:35:00,141.39,141.44,141.31,141.4,14248.0,123.1321,123.1757,123.0625,123.1409,14248.0
2016-08-24 11:40:00,141.41,141.41,141.28,141.32,12291.0,123.1496,123.1496,123.0364,123.0712,12291.0
2016-08-24 11:45:00,141.3,141.33,141.27,141.29,7331.0,123.0538,123.0799,123.0276,123.0451,7331.0
2016-08-24 11:50:00,141.29,141.3,141.21,141.21,10688.0,123.0451,123.0538,122.9754,122.9754,10688.0
2016-08-24 11:55:00,141.2,141.25,141.18,141.25,7438.0,122.9667,123.0102,122.9493,123.0102,7438.0
2016-08-24 12:00:00,141.28,141.35,141.24,141.34,8617.0,123.0364,123.0973,123.0015,123.0886,8617.0
2016-08-24 12:05:00,141.33,141.43,141.27,141.39,14170.0,123.0799,123.167,123.0276,123.1321,14170.0
2016-08-24 12:10:00,141.4,141.49,141.37,141.49,12021.0,123.1409,123.2192,123.1147,123.2192,12021.0
2016-08-24 12:15:00,141.48,141.51,141.33,141.35,12598.0,123.2105,123.2367,123.0799,123.0973,12598.0
2016-08-24 12:20:00,141.35,141.35,141.24,141.25,17812.0,123.0973,123.0973,123.0015,123.0102,17812.0
2016-08-24 12:25:00,141.26,141.26,141.17,141.22,10914.0,123.0189,123.0189,122.9406,122.9841,10914.0
2016-08-24 12:30:00,141.21,141.26,141.2,141.21,11177.0,122.9754,123.0189,122.9667,122.9754,11177.0
2016-08-24 12:35:00,141.21,141.25,141.21,141.24,10891.0,122.9754,123.0102,122.9754,123.0015,10891.0
2016-08-24 12:40:00,141.23,141.28,141.2,141.27,9840.0,122.9928,123.0364,122.9667,123.0276,9840.0
2016-08-24 12:45:00,141.27,141.33,141.2,141.21,8896.0,123.0276,123.0799,122.9667,122.9754,8896.0
2016-08-24 12:50:00,141.22,141.31,141.21,141.31,13976.0,122.9841,123.0625,122.9754,123.0625,13976.0
2016-08-24 12:55:00,141.3,141.32,141.22,141.25,10711.0,123.0538,123.0712,122.9841,123.0102,10711.0
2016-08-24 13:00:00,141.25,141.26,141.16,141.18,16768.0,123.0102,123.0189,122.9318,122.9493,16768.0
2016-08-24 13:05:00,141.17,141.26,141.16,141.21,14721.0,122.9406,123.0189,122.9318,122.9754,14721.0
2016-08-24 13:10:00,141.2,141.2,141.12,141.14,12373.0,122.9667,122.9667,122.897,122.9144,12373.0
2016-08-24 13:15:00,141.14,141.17,141.12,141.14,10203.0,122.9144,122.9406,122.897,122.9144,10203.0
2016-08-24 13:20:00,141.15,141.18,141.05,141.05,11378.0,122.9231,122.9493,122.8361,122.8361,11378.0
2016-08-24 13:25:00,141.07,141.08,141.03,141.04,8543.0,122.8535,122.8622,122.8186,122.8273,8543.0
2016-08-24 13:30:00,141.03,141.06,141.0,141.04,13566.0,122.8186,122.8448,122.7925,122.8273,13566.0
2016-08-24 13:35:00,141.04,141.05,141.0,141.01,11328.0,122.8273,122.8361,122.7925,122.8012,11328.0
2016-08-24 13:40:00,141.02,141.05,140.96,141.04,15086.0,122.8099,122.8361,122.7577,122.8273,15086.0
2016-08-24 13:45:00,141.06,141.12,141.05,141.08,10823.0,122.8448,122.897,122.8361,122.8622,10823.0
2016-08-24 13:50:00,141.07,141.1,141.05,141.06,7101.0,122.8535,122.8796,122.8361,122.8448,7101.0
2016-08-24 13:55:00,141.04,141.04,140.96,140.98,18613.0,122.8273,122.8273,122.7577,122.7751,18613.0
2016-08-24 14:00:00,140.98,140.99,140.83,140.84,17418.0,122.7751,122.7838,122.6445,122.6532,17418.0
2016-08-24 14:05:00,140.83,140.84,140.64,140.66,26000.0,122.6445,122.6532,122.479,122.4964,26000.0
2016-08-24 14:10:00,140.65,140.74,140.6,140.74,25672.0,122.4877,122.5661,122.4442,122.5661,25672.0
2016-08-24 14:15:00,140.73,140.75,140.66,140.68,19524.0,122.5574,122.5748,122.4964,122.5138,19524.0
2016-08-24 14:20:00,140.67,140.69,140.52,140.53,22589.0,122.5051,122.5225,122.3745,122.3832,22589.0
2016-08-24 14:25:00,140.55,140.59,140.44,140.55,19167.0,122.4006,122.4355,122.3048,122.4006,19167.0
2016-08-24 14:30:00,140.55,140.61,140.48,140.48,22835.0,122.4006,122.4529,122.3397,122.3397,22835.0
2016-08-24 14:35:00,140.49,140.5,140.32,140.35,40119.0,122.3484,122.3571,122.2003,122.2264,40119.0
2016-08-24 14:40:00,140.36,140.48,140.32,140.47,23760.0,122.2352,122.3397,122.2003,122.3309,23760.0
2016-08-24 14:45:00,140.46,140.46,140.32,140.34,22706.0,122.3222,122.3222,122.2003,122.2177,22706.0
2016-08-24 14:50:00,140.34,140.4,140.33,140.39,22324.0,122.2177,122.27,122.209,122.2613,22324.0
2016-08-24 14:55:00,140.38,140.41,140.29,140.4,33879.0,122.2526,122.2787,122.1742,122.27,33879.0
2016-08-24 15:00:00,140.39,140.42,140.27,140.34,31230.0,122.2613,122.2874,122.1568,122.2177,31230.0
2016-08-24 15:05:00,140.34,140.34,140.01,140.02,48019.0,122.2177,122.2177,121.9303,121.9391,48019.0
2016-08-24 15:10:00,140.02,140.19,139.94,140.13,63287.0,121.9391,122.0871,121.8694,122.0349,63287.0
2016-08-24 15:15:00,140.12,140.16,140.01,140.04,44903.0,122.0261,122.061,121.9303,121.9565,44903.0
2016-08-24 15:20:00,140.03,140.05,139.86,139.86,89249.0,121.9478,121.9652,121.7997,121.7997,89249.0
2016-08-24 15:25:00,139.87,140.03,139.86,139.94,50557.0,121.8084,121.9478,121.7997,121.8694,50557.0
2016-08-24 15:30:00,139.94,139.99,139.86,139.87,40556.0,121.8694,121.9129,121.7997,121.8084,40556.0
2016-08-24 15:35:00,139.87,139.88,139.77,139.82,62126.0,121.8084,121.8171,121.7213,121.7649,62126.0
2016-08-24 15:40:00,139.81,139.82,139.62,139.65,73885.0,121.7562,121.7649,121.5907,121.6168,73885.0
2016-08-24 15:45:00,139.65,139.67,139.51,139.54,92049.0,121.6168,121.6343,121.4949,121.521,92049.0
2016-08-24 15:50:00,139.54,139.8,139.54,139.79,96317.0,121.521,121.7475,121.521,121.7388,96317.0
2016-08-24 15:55:00,139.79,139.92,139.72,139.92,150313.0,121.7388,121.852,121.6778,121.852,150313.0
2016-08-25 09:30:00,139.72,139.75,139.17,139.26,68372.0,121.6778,121.7039,121.1988,121.2772,68372.0
2016-08-25 09:35:00,139.26,139.51,139.04,139.36,42099.0,121.2772,121.4949,121.0856,121.3643,42099.0
2016-08-25 09:40:00,139.34,139.46,139.16,139.41,31409.0,121.3469,121.4514,121.1901,121.4078,31409.0
2016-08-25 09:45:00,139.37,139.39,139.15,139.2,24520.0,121.373,121.3904,121.1814,121.2249,24520.0
2016-08-25 09:50:00,139.23,139.3,139.14,139.3,87729.0,121.2511,121.312,121.1727,121.312,87729.0
2016-08-25 09:55:00,139.29,139.67,139.29,139.61,47038.0,121.3033,121.6343,121.3033,121.582,47038.0
2016-08-25 10:00:00,139.62,139.69,139.55,139.56,17310.0,121.5907,121.6517,121.5297,121.5385,17310.0
2016-08-25 10:05:00,139.55,139.72,139.55,139.62,23313.0,121.5297,121.6778,121.5297,121.5907,23313.0
2016-08-25 10:10:00,139.6,139.6,139.43,139.46,29815.0,121.5733,121.5733,121.4252,121.4514,29815.0
2016-08-25 10:15:00,139.46,139.5,139.28,139.39,13826.0,121.4514,121.4862,121.2946,121.3904,13826.0
2016-08-25 10:20:00,139.37,139.38,139.13,139.27,26982.0,121.373,121.3817,121.164,121.2859,26982.0
2016-08-25 10:25:00,139.26,139.3,139.21,139.29,13820.0,121.2772,121.312,121.2337,121.3033,13820.0
2016-08-25 10:30:00,139.31,139.4,139.28,139.36,12898.0,121.3207,121.3991,121.2946,121.3643,12898.0
2016-08-25 10:35:00,139.37,139.48,139.36,139.46,14350.0,121.373,121.4688,121.3643,121.4514,14350.0
2016-08-25 10:40:00,139.46,139.47,139.36,139.44,17946.0,121.4514,121.4601,121.3643,121.434,17946.0
2016-08-25 10:45:00,139.4,139.41,139.23,139.26,9824.0,121.3991,121.4078,121.2511,121.2772,9824.0
2016-08-25 10:50:00,139.26,139.27,139.06,139.06,16369.0,121.2772,121.2859,121.103,121.103,16369.0
2016-08-25 10:55:00,139.06,139.14,139.04,139.11,15456.0,121.103,121.1727,121.0856,121.1466,15456.0
2016-08-25 11:00:00,139.1,139.23,139.05,139.14,29170.0,121.1379,121.2511,121.0943,121.1727,29170.0
2016-08-25 11:05:00,139.14,139.14,138.94,138.94,27575.0,121.1727,121.1727,120.9985,120.9985,27575.0
2016-08-25 11:10:00,138.95,138.98,138.77,138.78,45975.0,121.0072,121.0334,120.8505,120.8592,45975.0
2016-08-25 11:15:00,138.78,138.83,138.76,138.8,30544.0,120.8592,120.9027,120.8418,120.8766,30544.0
2016-08-25 11:20:00,138.8,138.83,138.56,138.64,77688.0,120.8766,120.9027,120.6676,120.7373,77688.0
2016-08-25 11:25:00,138.64,138.65,138.52,138.6,36759.0,120.7373,120.746,120.6328,120.7024,36759.0
2016-08-25 11:30:00,138.61,138.62,138.51,138.59,42037.0,120.7111,120.7198,120.624,120.6937,42037.0
2016-08-25 11:35:00,138.59,138.65,138.49,138.53,44885.0,120.6937,120.746,120.6066,120.6415,44885.0
2016-08-25 11:40:00,138.53,138.57,138.32,138.38,43483.0,120.6415,120.6763,120.4586,120.5108,43483.0
2016-08-25 11:45:00,138.37,138.4,138.24,138.32,31471.0,120.5021,120.5282,120.3889,120.4586,31471.0
2016-08-25 11:50:00,138.3,138.37,138.08,138.1,38702.0,120.4412,120.5021,120.2496,120.267,38702.0
2016-08-25 11:55:00,138.11,138.28,138.11,138.25,18596.0,120.2757,120.4237,120.2757,120.3976,18596.0
2016-08-25 12:00:00,138.25,138.4,138.23,138.26,22426.0,120.3976,120.5282,120.3802,120.4063,22426.0
2016-08-25 12:05:00,138.26,138.26,138.11,138.17,22571.0,120.4063,120.4063,120.2757,120.3279,22571.0
2016-08-25 12:10:00,138.18,138.2,138.03,138.15,35305.0,120.3367,120.3541,120.206,120.3105,35305.0
2016-08-25 12:15:00,138.12,138.23,138.12,138.19,21172.0,120.2844,120.3802,120.2844,120.3454,21172.0
2016-08-25 12:20:00,138.18,138.23,138.1,138.23,23276.0,120.3367,120.3802,120.267,120.3802,23276.0
2016-08-25 12:25:00,138.21,138.34,138.2,138.31,19319.0,120.3628,120.476,120.3541,120.4499,19319.0
2016-08-25 12:30:00,138.31,138.32,138.24,138.25,22579.0,120.4499,120.4586,120.3889,120.3976,22579.0
2016-08-25 12:35:00,138.25,138.26,138.22,138.25,21895.0,120.3976,120.4063,120.3715,120.3976,21895.0
2016-08-25 12:40:00,138.26,138.28,138.21,138.22,16833.0,120.4063,120.4237,120.3628,120.3715,16833.0
2016-08-25 12:45:00,138.21,138.22,138.05,138.07,30254.0,120.3628,120.3715,120.2234,120.2409,30254.0
2016-08-25 12:50:00,138.06,138.11,138.05,138.06,16289.0,120.2322,120.2757,120.2234,120.2322,16289.0
2016-08-25 12:55:00,138.06,138.09,137.96,138.08,35763.0,120.2322,120.2583,120.1451,120.2496,35763.0
2016-08-25 13:00:00,138.09,138.17,138.08,138.15,24503.0,120.2583,120.3279,120.2496,120.3105,24503.0
2016-08-25 13:05:00,138.16,138.16,138.1,138.15,11591.0,120.3192,120.3192,120.267,120.3105,11591.0
2016-08-25 13:10:00,138.16,138.17,138.08,138.08,19656.0,120.3192,120.3279,120.2496,120.2496,19656.0
2016-08-25 13:15:00,138.08,138.11,138.0,138.0,56856.0,120.2496,120.2757,120.1799,120.1799,56856.0
2016-08-25 13:20:00,138.0,138.01,137.97,137.97,22221.0,120.1799,120.1886,120.1538,120.1538,22221.0
2016-08-25 13:25:00,137.98,137.98,137.82,137.84,33378.0,120.1625,120.1625,120.0231,120.0406,33378.0
2016-08-25 13:30:00,137.84,137.86,137.69,137.7,44342.0,120.0406,120.058,119.9099,119.9186,44342.0
2016-08-25 13:35:00,137.69,137.69,137.4,137.43,58397.0,119.9099,119.9099,119.6574,119.6835,58397.0
2016-08-25 13:40:00,137.43,137.54,137.35,137.52,50596.0,119.6835,119.7793,119.6138,119.7619,50596.0
2016-08-25 13:45:00,137.53,137.69,137.53,137.69,53059.0,119.7706,119.9099,119.7706,119.9099,53059.0
2016-08-25 13:50:00,137.68,137.82,137.68,137.8,40996.0,119.9012,120.0231,119.9012,120.0057,40996.0
2016-08-25 13:55:00,137.82,138.0,137.78,137.98,30764.0,120.0231,120.1799,119.9883,120.1625,30764.0
2016-08-25 14:00:00,137.98,138.09,137.98,138.05,45689.0,120.1625,120.2583,120.1625,120.2234,45689.0
2016-08-25 14:05:00,138.05,138.05,137.71,137.8,32349.0,120.2234,120.2234,119.9274,120.0057,32349.0
2016-08-25 14:10:00,137.81,137.85,137.73,137.82,24193.0,120.0144,120.0493,119.9448,120.0231,24193.0
2016-08-25 14:15:00,137.79,137.84,137.73,137.81,20320.0,119.997,120.0406,119.9448,120.0144,20320.0
2016-08-25 14:20:00,137.79,137.79,137.67,137.72,24106.0,119.997,119.997,119.8925,119.9361,24106.0
2016-08-25 14:25:00,137.72,137.78,137.6,137.67,20524.0,119.9361,119.9883,119.8316,119.8925,20524.0
2016-08-25 14:30:00,137.67,137.78,137.66,137.66,17354.0,119.8925,119.9883,119.8838,119.8838,17354.0
2016-08-25 14:35:00,137.66,137.74,137.56,137.56,30319.0,119.8838,119.9535,119.7967,119.7967,30319.0
2016-08-25 14:40:00,137.57,137.6,137.49,137.54,37111.0,119.8054,119.8316,119.7358,119.7793,37111.0
2016-08-25 14:45:00,137.54,137.59,137.48,137.59,41657.0,119.7793,119.8228,119.7271,119.8228,41657.0
2016-08-25 14:50:00,137.59,137.62,137.44,137.46,41158.0,119.8228,119.849,119.6922,119.7096,41158.0
2016-08-25 14:55:00,137.44,137.47,137.18,137.23,117681.0,119.6922,119.7183,119.4658,119.5093,117681.0
2016-08-25 15:00:00,137.22,137.39,137.21,137.25,40923.0,119.5006,119.6487,119.4919,119.5268,40923.0
2016-08-25 15:05:00,137.22,137.3,137.03,137.27,65768.0,119.5006,119.5703,119.3352,119.5442,65768.0
2016-08-25 15:10:00,137.28,137.33,137.16,137.31,56563.0,119.5529,119.5964,119.4484,119.579,56563.0
2016-08-25 15:15:00,137.3,137.49,137.27,137.44,60410.0,119.5703,119.7358,119.5442,119.6922,60410.0
2016-08-25 15:20:00,137.45,137.5,137.38,137.44,61676.0,119.7009,119.7445,119.64,119.6922,61676.0
2016-08-25 15:25:00,137.44,137.46,137.39,137.39,41957.0,119.6922,119.7096,119.6487,119.6487,41957.0
2016-08-25 15:30:00,137.39,137.39,137.25,137.38,58651.0,119.6487,119.6487,119.5268,119.64,58651.0
2016-08-25 15:35:00,137.39,137.4,137.24,137.25,67911.0,119.6487,119.6574,119.518,119.5268,67911.0
2016-08-25 15:40:00,137.24,137.27,137.21,137.25,80900.0,119.518,119.5442,119.4919,119.5268,80900.0
2016-08-25 15:45:00,137.24,137.26,137.18,137.25,80982.0,119.518,119.5355,119.4658,119.5268,80982.0
2016-08-25 15:50:00,137.25,137.3,137.25,137.3,82486.0,119.5268,119.5703,119.5268,119.5703,82486.0
2016-08-25 15:55:00,137.29,137.33,137.15,137.32,191433.0,119.5616,119.5964,119.4397,119.5877,191433.0
2016-08-26 09:30:00,137.67,137.94,137.45,137.83,57667.0,119.8925,120.1276,119.7009,120.0319,57667.0
2016-08-26 09:35:00,137.83,138.3,137.67,138.24,33311.0,120.0319,120.4412,119.8925,120.3889,33311.0
2016-08-26 09:40:00,138.25,138.28,137.83,137.96,32016.0,120.3976,120.4237,120.0319,120.1451,32016.0
2016-08-26 09:45:00,137.9,138.28,137.87,138.15,32797.0,120.0928,120.4237,120.0667,120.3105,32797.0
2016-08-26 09:50:00,138.13,138.15,137.82,137.95,20807.0,120.2931,120.3105,120.0231,120.1364,20807.0
2016-08-26 09:55:00,137.97,137.97,137.47,137.56,28423.0,120.1538,120.1538,119.7183,119.7967,28423.0
2016-08-26 10:00:00,137.61,138.05,137.23,137.95,41660.0,119.8403,120.2234,119.5093,120.1364,41660.0
2016-08-26 10:05:00,137.99,137.99,137.51,137.75,26815.0,120.1712,120.1712,119.7532,119.9622,26815.0
2016-08-26 10:10:00,137.72,137.87,137.64,137.85,21024.0,119.9361,120.0667,119.8664,120.0493,21024.0
2016-08-26 10:15:00,137.87,138.2,137.81,137.88,51849.0,120.0667,120.3541,120.0144,120.0754,51849.0
2016-08-26 10:20:00,137.87,137.99,137.79,137.8,21506.0,120.0667,120.1712,119.997,120.0057,21506.0
2016-08-26 10:25:00,137.8,137.88,137.7,137.83,20220.0,120.0057,120.0754,119.9186,120.0319,20220.0
2016-08-26 10:30:00,137.83,137.88,137.65,137.67,21810.0,120.0319,120.0754,119.8751,119.8925,21810.0
2016-08-26 10:35:00,137.67,137.86,137.64,137.86,20639.0,119.8925,120.058,119.8664,120.058,20639.0
2016-08-26 10:40:00,137.82,137.84,137.7,137.78,17821.0,120.0231,120.0406,119.9186,119.9883,17821.0
2016-08-26 10:45:00,137.78,137.81,137.71,137.75,21329.0,119.9883,120.0144,119.9274,119.9622,21329.0
2016-08-26 10:50:00,137.74,137.79,137.65,137.76,22858.0,119.9535,119.997,119.8751,119.9709,22858.0
2016-08-26 10:55:00,137.76,137.83,137.68,137.75,27377.0,119.9709,120.0319,119.9012,119.9622,27377.0
2016-08-26 11:00:00,137.72,137.78,137.61,137.61,27013.0,119.9361,119.9883,119.8403,119.8403,27013.0
2016-08-26 11:05:00,137.63,137.82,137.63,137.75,29778.0,119.8577,120.0231,119.8577,119.9622,29778.0
2016-08-26 11:10:00,137.75,137.82,137.68,137.78,40117.0,119.9622,120.0231,119.9012,119.9883,40117.0
2016-08-26 11:15:00,137.78,137.95,137.77,137.79,23385.0,119.9883,120.1364,119.9796,119.997,23385.0
2016-08-26 11:20:00,137.78,137.78,137.65,137.68,21563.0,119.9883,119.9883,119.8751,119.9012,21563.0
2016-08-26 11:25:00,137.69,137.74,137.59,137.7,26337.0,119.9099,119.9535,119.8228,119.9186,26337.0
2016-08-26 11:30:00,137.7,137.76,137.53,137.53,21525.0,119.9186,119.9709,119.7706,119.7706,21525.0
2016-08-26 11:35:00,137.53,137.6,137.43,137.45,32647.0,119.7706,119.8316,119.6835,119.7009,32647.0
2016-08-26 11:40:00,137.42,137.42,137.13,137.21,40338.0,119.6748,119.6748,119.4222,119.4919,40338.0
2016-08-26 11:45:00,137.22,137.22,137.02,137.09,21612.0,119.5006,119.5006,119.3265,119.3874,21612.0
2016-08-26 11:50:00,137.07,137.07,136.65,136.84,46782.0,119.37,119.37,119.0042,119.1697,46782.0
2016-08-26 11:55:00,136.86,136.96,136.83,136.95,66713.0,119.1871,119.2742,119.161,119.2655,66713.0
2016-08-26 12:00:00,136.96,136.97,136.77,136.92,26181.0,119.2742,119.2829,119.1087,119.2394,26181.0
2016-08-26 12:05:00,136.92,136.99,136.59,136.7,32690.0,119.2394,119.3003,118.952,119.0478,32690.0
2016-08-26 12:10:00,136.7,136.73,136.45,136.72,34508.0,119.0478,119.0739,118.8301,119.0652,34508.0
2016-08-26 12:15:00,136.71,136.88,136.62,136.81,36010.0,119.0565,119.2045,118.9781,119.1436,36010.0
2016-08-26 12:20:00,136.79,136.9,136.72,136.75,14115.0,119.1262,119.2219,119.0652,119.0913,14115.0
2016-08-26 12:25:00,136.76,136.79,136.62,136.68,17117.0,119.1,119.1262,118.9781,119.0304,17117.0
2016-08-26 12:30:00,136.65,136.85,136.6,136.84,21011.0,119.0042,119.1784,118.9607,119.1697,21011.0
2016-08-26 12:35:00,136.85,136.95,136.82,136.86,19790.0,119.1784,119.2655,119.1523,119.1871,19790.0
2016-08-26 12:40:00,136.86,136.97,136.81,136.93,21980.0,119.1871,119.2829,119.1436,119.2481,21980.0
2016-08-26 12:45:00,136.91,136.97,136.81,136.88,20754.0,119.2307,119.2829,119.1436,119.2045,20754.0
2016-08-26 12:50:00,136.88,136.88,136.74,136.77,19769.0,119.2045,119.2045,119.0826,119.1087,19769.0
2016-08-26 12:55:00,136.76,136.85,136.72,136.76,21650.0,119.1,119.1784,119.0652,119.1,21650.0
2016-08-26 13:00:00,136.78,136.86,136.71,136.75,22109.0,119.1174,119.1871,119.0565,119.0913,22109.0
2016-08-26 13:05:00,136.75,136.82,136.67,136.77,14305.0,119.0913,119.1523,119.0216,119.1087,14305.0
2016-08-26 13:10:00,136.78,136.9,136.69,136.69,7059.0,119.1174,119.2219,119.0391,119.0391,7059.0
2016-08-26 13:15:00,136.68,136.77,136.66,136.67,11388.0,119.0304,119.1087,119.0129,119.0216,11388.0
2016-08-26 13:20:00,136.69,136.7,136.58,136.59,14916.0,119.0391,119.0478,118.9433,118.952,14916.0
2016-08-26 13:25:00,136.61,136.66,136.55,136.6,18137.0,118.9694,119.0129,118.9171,118.9607,18137.0
2016-08-26 13:30:00,136.61,136.74,136.6,136.61,32046.0,118.9694,119.0826,118.9607,118.9694,32046.0
2016-08-26 13:35:00,136.63,136.63,136.5,136.6,11362.0,118.9868,118.9868,118.8736,118.9607,11362.0
2016-08-26 13:40:00,136.58,136.75,136.58,136.61,14886.0,118.9433,119.0913,118.9433,118.9694,14886.0
2016-08-26 13:45:00,136.6,136.61,136.48,136.48,29191.0,118.9607,118.9694,118.8562,118.8562,29191.0
2016-08-26 13:50:00,136.48,136.58,136.45,136.49,47312.0,118.8562,118.9433,118.8301,118.8649,47312.0
2016-08-26 13:55:00,136.5,136.53,136.37,136.53,18418.0,118.8736,118.8997,118.7604,118.8997,18418.0
2016-08-26 14:00:00,136.5,136.5,136.41,136.41,14069.0,118.8736,118.8736,118.7952,118.7952,14069.0
2016-08-26 14:05:00,136.42,136.51,136.33,136.48,26055.0,118.8039,118.8823,118.7256,118.8562,26055.0
2016-08-26 14:10:00,136.5,136.54,136.38,136.4,29053.0,118.8736,118.9084,118.7691,118.7865,29053.0
2016-08-26 14:15:00,136.4,136.41,136.15,136.21,40446.0,118.7865,118.7952,118.5688,118.621,40446.0
2016-08-26 14:20:00,136.23,136.25,136.13,136.14,29027.0,118.6385,118.6559,118.5514,118.5601,29027.0
2016-08-26 14:25:00,136.14,136.16,135.99,136.02,57041.0,118.5601,118.5775,118.4295,118.4556,57041.0
2016-08-26 14:30:00,136.02,136.16,136.02,136.13,20859.0,118.4556,118.5775,118.4556,118.5514,20859.0
2016-08-26 14:35:00,136.13,136.24,136.1,136.21,23642.0,118.5514,118.6472,118.5253,118.621,23642.0
2016-08-26 14:40:00,136.23,136.24,136.14,136.15,31424.0,118.6385,118.6472,118.5601,118.5688,31424.0
2016-08-26 14:45:00,136.14,136.16,136.07,136.14,24477.0,118.5601,118.5775,118.4991,118.5601,24477.0
2016-08-26 14:50:00,136.14,136.25,136.11,136.23,24241.0,118.5601,118.6559,118.534,118.6385,24241.0
2016-08-26 14:55:00,136.24,136.33,136.22,136.31,23880.0,118.6472,118.7256,118.6298,118.7081,23880.0
2016-08-26 15:00:00,136.31,136.34,136.19,136.19,25389.0,118.7081,118.7343,118.6036,118.6036,25389.0
2016-08-26 15:05:00,136.18,136.32,136.17,136.31,31593.0,118.5949,118.7168,118.5862,118.7081,31593.0
2016-08-26 15:10:00,136.31,136.34,136.22,136.25,46663.0,118.7081,118.7343,118.6298,118.6559,46663.0
2016-08-26 15:15:00,136.25,136.35,136.18,136.2,31441.0,118.6559,118.743,118.5949,118.6123,31441.0
2016-08-26 15:20:00,136.21,136.32,136.18,136.3,25000.0,118.621,118.7168,118.5949,118.6994,25000.0
2016-08-26 15:25:00,136.3,136.55,136.29,136.44,31688.0,118.6994,118.9171,118.6907,118.8213,31688.0
2016-08-26 15:30:00,136.43,136.68,136.43,136.56,35068.0,118.8126,119.0304,118.8126,118.9259,35068.0
2016-08-26 15:35:00,136.57,136.64,136.5,136.64,53851.0,118.9346,118.9955,118.8736,118.9955,53851.0
2016-08-26 15:40:00,136.65,136.69,136.53,136.53,48197.0,119.0042,119.0391,118.8997,118.8997,48197.0
2016-08-26 15:45:00,136.52,136.71,136.51,136.65,56645.0,118.891,119.0565,118.8823,119.0042,56645.0
2016-08-26 15:50:00,136.64,136.71,136.57,136.59,67547.0,118.9955,119.0565,118.9346,118.952,67547.0
2016-08-26 15:55:00,136.6,136.71,136.55,136.65,132371.0,118.9607,119.0565,118.9171,119.0042,132371.0
2016-08-29 09:30:00,137.2,137.4,136.89,137.11,51696.0,119.4832,119.6574,119.2132,119.4048,51696.0
2016-08-29 09:35:00,137.12,137.65,137.08,137.5,17000.0,119.4135,119.8751,119.3787,119.7445,17000.0
2016-08-29 09:40:00,137.46,137.53,136.94,137.03,41705.0,119.7096,119.7706,119.2568,119.3352,41705.0
2016-08-29 09:45:00,137.06,137.07,136.63,136.63,16255.0,119.3613,119.37,118.9868,118.9868,16255.0
2016-08-29 09:50:00,136.69,136.84,136.5,136.53,60279.0,119.0391,119.1697,118.8736,118.8997,60279.0
2016-08-29 09:55:00,136.53,137.03,136.48,137.02,33217.0,118.8997,119.3352,118.8562,119.3265,33217.0
2016-08-29 10:00:00,137.0,137.01,136.82,136.97,30378.0,119.309,119.3177,119.1523,119.2829,30378.0
2016-08-29 10:05:00,136.97,137.2,136.9,137.15,51065.0,119.2829,119.4832,119.2219,119.4397,51065.0
2016-08-29 10:10:00,137.16,137.4,137.16,137.27,37153.0,119.4484,119.6574,119.4484,119.5442,37153.0
2016-08-29 10:15:00,137.27,137.39,137.19,137.39,40304.0,119.5442,119.6487,119.4745,119.6487,40304.0
2016-08-29 10:20:00,137.42,137.63,137.39,137.51,30757.0,119.6748,119.8577,119.6487,119.7532,30757.0
2016-08-29 10:25:00,137.52,137.72,137.5,137.58,23231.0,119.7619,119.9361,119.7445,119.8141,23231.0
2016-08-29 10:30:00,137.56,137.62,137.47,137.49,32457.0,119.7967,119.849,119.7183,119.7358,32457.0
2016-08-29 10:35:00,137.5,137.51,137.35,137.42,36761.0,119.7445,119.7532,119.6138,119.6748,36761.0
2016-08-29 10:40:00,137.43,137.68,137.42,137.65,27368.0,119.6835,119.9012,119.6748,119.8751,27368.0
2016-08-29 10:45:00,137.63,137.65,137.46,137.51,23319.0,119.8577,119.8751,119.7096,119.7532,23319.0
2016-08-29 10:50:00,137.54,137.66,137.47,137.51,24251.0,119.7793,119.8838,119.7183,119.7532,24251.0
2016-08-29 10:55:00,137.5,137.5,137.44,137.48,12857.0,119.7445,119.7445,119.6922,119.7271,12857.0
2016-08-29 11:00:00,137.49,137.57,137.46,137.46,23112.0,119.7358,119.8054,119.7096,119.7096,23112.0
2016-08-29 11:05:00,137.48,137.5,137.39,137.45,17276.0,119.7271,119.7445,119.6487,119.7009,17276.0
2016-08-29 11:10:00,137.48,137.5,137.44,137.46,12430.0,119.7271,119.7445,119.6922,119.7096,12430.0
2016-08-29 11:15:00,137.46,137.55,137.42,137.44,20905.0,119.7096,119.788,119.6748,119.6922,20905.0
2016-08-29 11:20:00,137.45,137.52,137.43,137.44,19551.0,119.7009,119.7619,119.6835,119.6922,19551.0
2016-08-29 11:25:00,137.44,137.62,137.43,137.61,17953.0,119.6922,119.849,119.6835,119.8403,17953.0
2016-08-29 11:30:00,137.63,137.71,137.51,137.67,22914.0,119.8577,119.9274,119.7532,119.8925,22914.0
2016-08-29 11:35:00,137.66,137.77,137.64,137.68,21185.0,119.8838,119.9796,119.8664,119.9012,21185.0
2016-08-29 11:40:00,137.66,137.95,137.66,137.88,31614.0,119.8838,120.1364,119.8838,120.0754,31614.0
2016-08-29 11:45:00,137.9,138.04,137.88,138.0,43829.0,120.0928,120.2147,120.0754,120.1799,43829.0
2016-08-29 11:50:00,138.02,138.02,137.79,137.79,18614.0,120.1973,120.1973,119.997,119.997,18614.0
2016-08-29 11:55:00,137.78,137.79,137.64,137.68,13277.0,119.9883,119.997,119.8664,119.9012,13277.0
2016-08-29 12:00:00,137.69,137.7,137.64,137.69,18470.0,119.9099,119.9186,119.8664,119.9099,18470.0
2016-08-29 12:05:00,137.69,137.75,137.67,137.7,21671.0,119.9099,119.9622,119.8925,119.9186,21671.0
2016-08-29 12:10:00,137.71,137.74,137.59,137.59,9932.0,119.9274,119.9535,119.8228,119.8228,9932.0
2016-08-29 12:15:00,137.59,137.65,137.58,137.64,5223.0,119.8228,119.8751,119.8141,119.8664,5223.0
2016-08-29 12:20:00,137.67,137.71,137.55,137.59,10928.0,119.8925,119.9274,119.788,119.8228,10928.0
2016-08-29 12:25:00,137.58,137.66,137.52,137.64,14704.0,119.8141,119.8838,119.7619,119.8664,14704.0
2016-08-29 12:30:00,137.64,137.67,137.6,137.67,13728.0,119.8664,119.8925,119.8316,119.8925,13728.0
2016-08-29 12:35:00,137.67,137.76,137.58,137.58,48620.0,119.8925,119.9709,119.8141,119.8141,48620.0
2016-08-29 12:40:00,137.58,137.6,137.55,137.57,21953.0,119.8141,119.8316,119.788,119.8054,21953.0
2016-08-29 12:45:00,137.57,137.6,137.54,137.55,27447.0,119.8054,119.8316,119.7793,119.788,27447.0
2016-08-29 12:50:00,137.55,137.56,137.4,137.42,31710.0,119.788,119.7967,119.6574,119.6748,31710.0
2016-08-29 12:55:00,137.41,137.53,137.4,137.49,20503.0,119.6661,119.7706,119.6574,119.7358,20503.0
2016-08-29 13:00:00,137.48,137.48,137.4,137.42,18005.0,119.7271,119.7271,119.6574,119.6748,18005.0
2016-08-29 13:05:00,137.43,137.52,137.4,137.47,19041.0,119.6835,119.7619,119.6574,119.7183,19041.0
2016-08-29 13:10:00,137.47,137.59,137.47,137.53,10527.0,119.7183,119.8228,119.7183,119.7706,10527.0
2016-08-29 13:15:00,137.53,137.58,137.49,137.58,9716.0,119.7706,119.8141,119.7358,119.8141,9716.0
2016-08-29 13:20:00,137.58,137.73,137.56,137.57,13335.0,119.8141,119.9448,119.7967,119.8054,13335.0
2016-08-29 13:25:00,137.56,137.57,137.49,137.49,10520.0,119.7967,119.8054,119.7358,119.7358,10520.0
2016-08-29 13:30:00,137.49,137.58,137.42,137.45,13914.0,119.7358,119.8141,119.6748,119.7009,13914.0
2016-08-29 13:35:00,137.43,137.47,137.4,137.47,7426.0,119.6835,119.7183,119.6574,119.7183,7426.0
2016-08-29 13:40:00,137.46,137.47,137.37,137.39,17030.0,119.7096,119.7183,119.6313,119.6487,17030.0
2016-08-29 13:45:00,137.4,137.42,137.33,137.35,20633.0,119.6574,119.6748,119.5964,119.6138,20633.0
2016-08-29 13:50:00,137.34,137.48,137.34,137.41,7756.0,119.6051,119.7271,119.6051,119.6661,7756.0
2016-08-29 13:55:00,137.42,137.5,137.41,137.49,7993.0,119.6748,119.7445,119.6661,119.7358,7993.0
2016-08-29 14:00:00,137.49,137.58,137.48,137.57,6663.0,119.7358,119.8141,119.7271,119.8054,6663.0
2016-08-29 14:05:00,137.56,137.58,137.51,137.53,10390.0,119.7967,119.8141,119.7532,119.7706,10390.0
2016-08-29 14:10:00,137.52,137.53,137.48,137.48,10863.0,119.7619,119.7706,119.7271,119.7271,10863.0
2016-08-29 14:15:00,137.47,137.48,137.37,137.41,10670.0,119.7183,119.7271,119.6313,119.6661,10670.0
2016-08-29 14:20:00,137.41,137.41,137.33,137.39,8932.0,119.6661,119.6661,119.5964,119.6487,8932.0
2016-08-29 14:25:00,137.4,137.4,137.24,137.29,13678.0,119.6574,119.6574,119.518,119.5616,13678.0
2016-08-29 14:30:00,137.29,137.35,137.18,137.26,13795.0,119.5616,119.6138,119.4658,119.5355,13795.0
2016-08-29 14:35:00,137.26,137.27,137.15,137.16,14266.0,119.5355,119.5442,119.4397,119.4484,14266.0
2016-08-29 14:40:00,137.17,137.24,137.17,137.2,9772.0,119.4571,119.518,119.4571,119.4832,9772.0
2016-08-29 14:45:00,137.22,137.25,137.2,137.25,10632.0,119.5006,119.5268,119.4832,119.5268,10632.0
2016-08-29 14:50:00,137.25,137.27,137.21,137.21,9159.0,119.5268,119.5442,119.4919,119.4919,9159.0
2016-08-29 14:55:00,137.21,137.33,137.21,137.32,11333.0,119.4919,119.5964,119.4919,119.5877,11333.0
2016-08-29 15:00:00,137.33,137.34,137.22,137.25,12008.0,119.5964,119.6051,119.5006,119.5268,12008.0
2016-08-29 15:05:00,137.25,137.25,137.16,137.17,14465.0,119.5268,119.5268,119.4484,119.4571,14465.0
2016-08-29 15:10:00,137.18,137.27,137.14,137.26,16792.0,119.4658,119.5442,119.431,119.5355,16792.0
2016-08-29 15:15:00,137.25,137.32,137.25,137.32,10336.0,119.5268,119.5877,119.5268,119.5877,10336.0
2016-08-29 15:20:00,137.33,137.37,137.2,137.22,18012.0,119.5964,119.6313,119.4832,119.5006,18012.0
2016-08-29 15:25:00,137.22,137.34,137.21,137.24,16842.0,119.5006,119.6051,119.4919,119.518,16842.0
2016-08-29 15:30:00,137.23,137.24,137.19,137.19,24572.0,119.5093,119.518,119.4745,119.4745,24572.0
2016-08-29 15:35:00,137.19,137.32,137.18,137.32,27345.0,119.4745,119.5877,119.4658,119.5877,27345.0
2016-08-29 15:40:00,137.31,137.31,137.13,137.15,39687.0,119.579,119.579,119.4222,119.4397,39687.0
2016-08-29 15:45:00,137.13,137.29,137.11,137.2,35179.0,119.4222,119.5616,119.4048,119.4832,35179.0
2016-08-29 15:50:00,137.19,137.28,137.17,137.26,86641.0,119.4745,119.5529,119.4571,119.5355,86641.0
2016-08-29 15:55:00,137.26,137.34,137.2,137.26,93103.0,119.5355,119.6051,119.4832,119.5355,93103.0
2016-08-30 09:30:00,137.01,137.69,137.01,137.52,52830.0,119.3177,119.9099,119.3177,119.7619,52830.0
2016-08-30 09:35:00,137.41,137.48,137.19,137.32,10595.0,119.6661,119.7271,119.4745,119.5877,10595.0
2016-08-30 09:40:00,137.32,137.4,137.03,137.16,17959.0,119.5877,119.6574,119.3352,119.4484,17959.0
2016-08-30 09:45:00,137.1,137.28,137.06,137.14,27887.0,119.3961,119.5529,119.3613,119.431,27887.0
2016-08-30 09:50:00,137.11,137.4,137.05,137.32,28657.0,119.4048,119.6574,119.3526,119.5877,28657.0
2016-08-30 09:55:00,137.31,137.37,137.07,137.11,13977.0,119.579,119.6313,119.37,119.4048,13977.0
2016-08-30 10:00:00,137.16,137.22,137.03,137.15,20061.0,119.4484,119.5006,119.3352,119.4397,20061.0
2016-08-30 10:05:00,137.12,137.12,136.85,136.9,19357.0,119.4135,119.4135,119.1784,119.2219,19357.0
2016-08-30 10:10:00,136.91,136.92,136.59,136.59,19097.0,119.2307,119.2394,118.952,118.952,19097.0
2016-08-30 10:15:00,136.62,136.68,136.49,136.51,20880.0,118.9781,119.0304,118.8649,118.8823,20880.0
2016-08-30 10:20:00,136.48,136.54,136.41,136.41,14503.0,118.8562,118.9084,118.7952,118.7952,14503.0
2016-08-30 10:25:00,136.44,136.46,136.37,136.38,16934.0,118.8213,118.8388,118.7604,118.7691,16934.0
2016-08-30 10:30:00,136.4,136.43,136.24,136.25,20624.0,118.7865,118.8126,118.6472,118.6559,20624.0
2016-08-30 10:35:00,136.25,136.4,136.24,136.36,27055.0,118.6559,118.7865,118.6472,118.7517,27055.0
2016-08-30 10:40:00,136.36,136.65,136.36,136.65,16588.0,118.7517,119.0042,118.7517,119.0042,16588.0
2016-08-30 10:45:00,136.63,136.73,136.52,136.7,19115.0,118.9868,119.0739,118.891,119.0478,19115.0
2016-08-30 10:50:00,136.69,136.82,136.69,136.8,38362.0,119.0391,119.1523,119.0391,119.1349,38362.0
2016-08-30 10:55:00,136.79,136.92,136.78,136.88,12742.0,119.1262,119.2394,119.1174,119.2045,12742.0
2016-08-30 11:00:00,136.86,136.9,136.77,136.85,25851.0,119.1871,119.2219,119.1087,119.1784,25851.0
2016-08-30 11:05:00,136.87,136.9,136.75,136.76,15546.0,119.1958,119.2219,119.0913,119.1,15546.0
2016-08-30 11:10:00,136.75,136.8,136.73,136.75,24921.0,119.0913,119.1349,119.0739,119.0913,24921.0
2016-08-30 11:15:00,136.76,136.82,136.68,136.7,33012.0,119.1,119.1523,119.0304,119.0478,33012.0
2016-08-30 11:20:00,136.7,136.71,136.58,136.6,14307.0,119.0478,119.0565,118.9433,118.9607,14307.0
2016-08-30 11:25:00,136.62,136.67,136.57,136.57,9901.0,118.9781,119.0216,118.9346,118.9346,9901.0
2016-08-30 11:30:00,136.58,136.67,136.58,136.63,9595.0,118.9433,119.0216,118.9433,118.9868,9595.0
2016-08-30 11:35:00,136.63,136.64,136.56,136.59,20300.0,118.9868,118.9955,118.9259,118.952,20300.0
2016-08-30 11:40:00,136.59,136.62,136.58,136.58,12112.0,118.952,118.9781,118.9433,118.9433,12112.0
2016-08-30 11:45:00,136.57,136.64,136.55,136.56,10181.0,118.9346,118.9955,118.9171,118.9259,10181.0
2016-08-30 11:50:00,136.55,136.61,136.5,136.5,12970.0,118.9171,118.9694,118.8736,118.8736,12970.0
2016-08-30 11:55:00,136.52,136.55,136.41,136.47,14497.0,118.891,118.9171,118.7952,118.8475,14497.0
2016-08-30 12:00:00,136.47,136.55,136.42,136.55,11779.0,118.8475,118.9171,118.8039,118.9171,11779.0
2016-08-30 12:05:00,136.56,136.63,136.51,136.56,13844.0,118.9259,118.9868,118.8823,118.9259,13844.0
2016-08-30 12:10:00,136.56,136.56,136.41,136.44,7921.0,118.9259,118.9259,118.7952,118.8213,7921.0
2016-08-30 12:15:00,136.43,136.45,136.35,136.41,11664.0,118.8126,118.8301,118.743,118.7952,11664.0
2016-08-30 12:20:00,136.42,136.42,136.37,136.4,6825.0,118.8039,118.8039,118.7604,118.7865,6825.0
2016-08-30 12:25:00,136.4,136.47,136.39,136.45,9062.0,118.7865,118.8475,118.7778,118.8301,9062.0
2016-08-30 12:30:00,136.44,136.5,136.43,136.47,7775.0,118.8213,118.8736,118.8126,118.8475,7775.0
2016-08-30 12:35:00,136.48,136.51,136.45,136.47,11635.0,118.8562,118.8823,118.8301,118.8475,11635.0
2016-08-30 12:40:00,136.46,136.47,136.35,136.36,15156.0,118.8388,118.8475,118.743,118.7517,15156.0
2016-08-30 12:45:00,136.36,136.41,136.29,136.41,17347.0,118.7517,118.7952,118.6907,118.7952,17347.0
2016-08-30 12:50:00,136.4,136.5,136.4,136.47,8712.0,118.7865,118.8736,118.7865,118.8475,8712.0
2016-08-30 12:55:00,136.47,136.51,136.43,136.43,13143.0,118.8475,118.8823,118.8126,118.8126,13143.0
2016-08-30 13:00:00,136.44,136.55,136.44,136.53,18571.0,118.8213,118.9171,118.8213,118.8997,18571.0
2016-08-30 13:05:00,136.53,136.62,136.52,136.58,18093.0,118.8997,118.9781,118.891,118.9433,18093.0
2016-08-30 13:10:00,136.59,136.64,136.53,136.6,7613.0,118.952,118.9955,118.8997,118.9607,7613.0
2016-08-30 13:15:00,136.62,136.65,136.58,136.59,7453.0,118.9781,119.0042,118.9433,118.952,7453.0
2016-08-30 13:20:00,136.59,136.6,136.53,136.55,9472.0,118.952,118.9607,118.8997,118.9171,9472.0
2016-08-30 13:25:00,136.56,136.57,136.5,136.55,10574.0,118.9259,118.9346,118.8736,118.9171,10574.0
2016-08-30 13:30:00,136.55,136.56,136.52,136.53,14104.0,118.9171,118.9259,118.891,118.8997,14104.0
2016-08-30 13:35:00,136.55,136.55,136.49,136.52,9384.0,118.9171,118.9171,118.8649,118.891,9384.0
2016-08-30 13:40:00,136.52,136.54,136.46,136.52,13634.0,118.891,118.9084,118.8388,118.891,13634.0
2016-08-30 13:45:00,136.51,136.56,136.49,136.54,32180.0,118.8823,118.9259,118.8649,118.9084,32180.0
2016-08-30 13:50:00,136.56,136.56,136.49,136.49,14281.0,118.9259,118.9259,118.8649,118.8649,14281.0
2016-08-30 13:55:00,136.5,136.57,136.5,136.51,20468.0,118.8736,118.9346,118.8736,118.8823,20468.0
2016-08-30 14:00:00,136.52,136.58,136.47,136.5,14097.0,118.891,118.9433,118.8475,118.8736,14097.0
2016-08-30 14:05:00,136.52,136.56,136.45,136.46,11604.0,118.891,118.9259,118.8301,118.8388,11604.0
2016-08-30 14:10:00,136.46,136.53,136.46,136.51,18054.0,118.8388,118.8997,118.8388,118.8823,18054.0
2016-08-30 14:15:00,136.51,136.56,136.45,136.55,31722.0,118.8823,118.9259,118.8301,118.9171,31722.0
2016-08-30 14:20:00,136.56,136.65,136.5,136.65,20226.0,118.9259,119.0042,118.8736,119.0042,20226.0
2016-08-30 14:25:00,136.65,136.67,136.59,136.59,11728.0,119.0042,119.0216,118.952,118.952,11728.0
2016-08-30 14:30:00,136.59,136.61,136.52,136.58,21786.0,118.952,118.9694,118.891,118.9433,21786.0
2016-08-30 14:35:00,136.58,136.59,136.49,136.54,21032.0,118.9433,118.952,118.8649,118.9084,21032.0
2016-08-30 14:40:00,136.55,136.56,136.49,136.52,11581.0,118.9171,118.9259,118.8649,118.891,11581.0
2016-08-30 14:45:00,136.52,136.61,136.51,136.55,11198.0,118.891,118.9694,118.8823,118.9171,11198.0
2016-08-30 14:50:00,136.56,136.6,136.53,136.59,9012.0,118.9259,118.9607,118.8997,118.952,9012.0
2016-08-30 14:55:00,136.6,136.6,136.52,136.53,21796.0,118.9607,118.9607,118.891,118.8997,21796.0
2016-08-30 15:00:00,136.55,136.57,136.48,136.53,18328.0,118.9171,118.9346,118.8562,118.8997,18328.0
2016-08-30 15:05:00,136.54,136.62,136.52,136.58,36995.0,118.9084,118.9781,118.891,118.9433,36995.0
2016-08-30 15:10:00,136.58,136.65,136.55,136.65,12958.0,118.9433,119.0042,118.9171,119.0042,12958.0
2016-08-30 15:15:00,136.65,136.75,136.65,136.72,15696.0,119.0042,119.0913,119.0042,119.0652,15696.0
2016-08-30 15:20:00,136.72,136.8,136.71,136.77,19134.0,119.0652,119.1349,119.0565,119.1087,19134.0
2016-08-30 15:25:00,136.78,136.8,136.73,136.73,19490.0,119.1174,119.1349,119.0739,119.0739,19490.0
2016-08-30 15:30:00,136.73,136.75,136.7,136.72,20874.0,119.0739,119.0913,119.0478,119.0652,20874.0
2016-08-30 15:35:00,136.72,136.85,136.7,136.83,38395.0,119.0652,119.1784,119.0478,119.161,38395.0
2016-08-30 15:40:00,136.82,136.84,136.79,136.8,23271.0,119.1523,119.1697,119.1262,119.1349,23271.0
2016-08-30 15:45:00,136.79,136.89,136.79,136.8,46663.0,119.1262,119.2132,119.1262,119.1349,46663.0
2016-08-30 15:50:00,136.81,136.83,136.74,136.79,36324.0,119.1436,119.161,119.0826,119.1262,36324.0
2016-08-30 15:55:00,136.79,136.87,136.71,136.86,106763.0,119.1262,119.1958,119.0565,119.1871,106763.0
2016-08-31 09:30:00,136.55,136.82,136.27,136.27,57797.0,118.9171,119.1523,118.6733,118.6733,57797.0
2016-08-31 09:35:00,136.4,136.4,135.89,136.01,25616.0,118.7865,118.7865,118.3424,118.4469,25616.0
2016-08-31 09:40:00,136.01,136.28,135.96,136.19,15248.0,118.4469,118.682,118.4033,118.6036,15248.0
2016-08-31 09:45:00,136.14,136.3,136.01,136.24,19522.0,118.5601,118.6994,118.4469,118.6472,19522.0
2016-08-31 09:50:00,136.21,136.36,136.08,136.26,27879.0,118.621,118.7517,118.5078,118.6646,27879.0
2016-08-31 09:55:00,136.31,136.32,136.21,136.28,11466.0,118.7081,118.7168,118.621,118.682,11466.0
2016-08-31 10:00:00,136.28,136.42,136.2,136.24,8757.0,118.682,118.8039,118.6123,118.6472,8757.0
2016-08-31 10:05:00,136.24,136.36,136.2,136.2,10711.0,118.6472,118.7517,118.6123,118.6123,10711.0
2016-08-31 10:10:00,136.21,136.32,135.97,135.97,16083.0,118.621,118.7168,118.412,118.412,16083.0
2016-08-31 10:15:00,135.97,136.1,135.97,136.04,13110.0,118.412,118.5253,118.412,118.473,13110.0
2016-08-31 10:20:00,136.06,136.09,135.96,135.99,9397.0,118.4904,118.5165,118.4033,118.4295,9397.0
2016-08-31 10:25:00,136.0,136.03,135.9,135.94,9778.0,118.4382,118.4643,118.3511,118.3859,9778.0
2016-08-31 10:30:00,135.9,135.9,135.57,135.57,37918.0,118.3511,118.3511,118.0637,118.0637,37918.0
2016-08-31 10:35:00,135.6,135.78,135.55,135.75,23069.0,118.0898,118.2466,118.0463,118.2204,23069.0
2016-08-31 10:40:00,135.74,135.9,135.7,135.9,12711.0,118.2117,118.3511,118.1769,118.3511,12711.0
2016-08-31 10:45:00,135.88,135.97,135.83,135.84,8037.0,118.3337,118.412,118.2901,118.2988,8037.0
2016-08-31 10:50:00,135.84,136.03,135.79,135.95,15250.0,118.2988,118.4643,118.2553,118.3946,15250.0
2016-08-31 10:55:00,135.96,136.1,135.96,136.06,9109.0,118.4033,118.5253,118.4033,118.4904,9109.0
2016-08-31 11:00:00,136.04,136.18,136.03,136.13,11133.0,118.473,118.5949,118.4643,118.5514,11133.0
2016-08-31 11:05:00,136.1,136.12,136.04,136.09,20750.0,118.5253,118.5427,118.473,118.5165,20750.0
2016-08-31 11:10:00,136.08,136.13,136.06,136.1,15396.0,118.5078,118.5514,118.4904,118.5253,15396.0
2016-08-31 11:15:00,136.07,136.1,136.04,136.06,7964.0,118.4991,118.5253,118.473,118.4904,7964.0
2016-08-31 11:20:00,136.06,136.14,136.06,136.12,10135.0,118.4904,118.5601,118.4904,118.5427,10135.0
2016-08-31 11:25:00,136.13,136.15,136.06,136.06,17267.0,118.5514,118.5688,118.4904,118.4904,17267.0
2016-08-31 11:30:00,136.06,136.11,135.97,135.98,14760.0,118.4904,118.534,118.412,118.4207,14760.0
2016-08-31 11:35:00,135.98,136.02,135.97,136.02,21179.0,118.4207,118.4556,118.412,118.4556,21179.0
2016-08-31 11:40:00,136.01,136.11,135.98,136.05,19372.0,118.4469,118.534,118.4207,118.4817,19372.0
2016-08-31 11:45:00,136.03,136.06,136.01,136.05,17744.0,118.4643,118.4904,118.4469,118.4817,17744.0
2016-08-31 11:50:00,136.05,136.07,136.02,136.05,11893.0,118.4817,118.4991,118.4556,118.4817,11893.0
2016-08-31 11:55:00,136.04,136.06,135.98,135.99,14291.0,118.473,118.4904,118.4207,118.4295,14291.0
2016-08-31 12:00:00,135.99,136.01,135.88,135.92,19527.0,118.4295,118.4469,118.3337,118.3685,19527.0
2016-08-31 12:05:00,135.89,135.91,135.85,135.91,13986.0,118.3424,118.3598,118.3075,118.3598,13986.0
2016-08-31 12:10:00,135.9,135.92,135.81,135.81,13226.0,118.3511,118.3685,118.2727,118.2727,13226.0
2016-08-31 12:15:00,135.81,135.81,135.69,135.77,19660.0,118.2727,118.2727,118.1682,118.2379,19660.0
2016-08-31 12:20:00,135.76,135.83,135.71,135.77,10377.0,118.2292,118.2901,118.1856,118.2379,10377.0
2016-08-31 12:25:00,135.8,135.85,135.77,135.82,11889.0,118.264,118.3075,118.2379,118.2814,11889.0
2016-08-31 12:30:00,135.8,135.88,135.76,135.88,7431.0,118.264,118.3337,118.2292,118.3337,7431.0
2016-08-31 12:35:00,135.89,135.98,135.88,135.95,10582.0,118.3424,118.4207,118.3337,118.3946,10582.0
2016-08-31 12:40:00,135.95,135.95,135.86,135.92,9744.0,118.3946,118.3946,118.3162,118.3685,9744.0
2016-08-31 12:45:00,135.92,135.99,135.9,135.96,11871.0,118.3685,118.4295,118.3511,118.4033,11871.0
2016-08-31 12:50:00,135.96,135.96,135.87,135.92,12918.0,118.4033,118.4033,118.325,118.3685,12918.0
2016-08-31 12:55:00,135.89,135.95,135.84,135.92,12070.0,118.3424,118.3946,118.2988,118.3685,12070.0
2016-08-31 13:00:00,135.92,135.92,135.85,135.87,6005.0,118.3685,118.3685,118.3075,118.325,6005.0
2016-08-31 13:05:00,135.86,135.95,135.82,135.91,13884.0,118.3162,118.3946,118.2814,118.3598,13884.0
2016-08-31 13:10:00,135.91,135.97,135.89,135.93,13925.0,118.3598,118.412,118.3424,118.3772,13925.0
2016-08-31 13:15:00,135.93,135.95,135.88,135.94,11642.0,118.3772,118.3946,118.3337,118.3859,11642.0
2016-08-31 13:20:00,135.93,136.09,135.92,136.02,16478.0,118.3772,118.5165,118.3685,118.4556,16478.0
2016-08-31 13:25:00,136.03,136.03,135.98,135.99,13875.0,118.4643,118.4643,118.4207,118.4295,13875.0
2016-08-31 13:30:00,136.02,136.05,135.94,135.95,13595.0,118.4556,118.4817,118.3859,118.3946,13595.0
2016-08-31 13:35:00,135.96,136.01,135.95,135.99,11334.0,118.4033,118.4469,118.3946,118.4295,11334.0
2016-08-31 13:40:00,135.99,136.13,135.99,136.12,21880.0,118.4295,118.5514,118.4295,118.5427,21880.0
2016-08-31 13:45:00,136.13,136.14,136.08,136.11,25325.0,118.5514,118.5601,118.5078,118.534,25325.0
2016-08-31 13:50:00,136.13,136.28,136.13,136.27,20495.0,118.5514,118.682,118.5514,118.6733,20495.0
2016-08-31 13:55:00,136.25,136.26,136.15,136.16,21362.0,118.6559,118.6646,118.5688,118.5775,21362.0
2016-08-31 14:00:00,136.16,136.26,136.14,136.2,17462.0,118.5775,118.6646,118.5601,118.6123,17462.0
2016-08-31 14:05:00,136.2,136.29,136.19,136.24,43613.0,118.6123,118.6907,118.6036,118.6472,43613.0
2016-08-31 14:10:00,136.24,136.25,136.17,136.23,21126.0,118.6472,118.6559,118.5862,118.6385,21126.0
2016-08-31 14:15:00,136.25,136.29,136.2,136.27,30365.0,118.6559,118.6907,118.6123,118.6733,30365.0
2016-08-31 14:20:00,136.27,136.28,136.2,136.23,21224.0,118.6733,118.682,118.6123,118.6385,21224.0
2016-08-31 14:25:00,136.24,136.25,136.13,136.14,15105.0,118.6472,118.6559,118.5514,118.5601,15105.0
2016-08-31 14:30:00,136.13,136.13,136.06,136.08,24519.0,118.5514,118.5514,118.4904,118.5078,24519.0
2016-08-31 14:35:00,136.09,136.1,136.03,136.09,24274.0,118.5165,118.5253,118.4643,118.5165,24274.0
2016-08-31 14:40:00,136.06,136.12,136.01,136.06,31152.0,118.4904,118.5427,118.4469,118.4904,31152.0
2016-08-31 14:45:00,136.06,136.06,136.0,136.02,14587.0,118.4904,118.4904,118.4382,118.4556,14587.0
2016-08-31 14:50:00,136.02,136.1,135.99,136.08,22128.0,118.4556,118.5253,118.4295,118.5078,22128.0
2016-08-31 14:55:00,136.07,136.13,136.04,136.07,21204.0,118.4991,118.5514,118.473,118.4991,21204.0
2016-08-31 15:00:00,136.05,136.23,136.05,136.21,22777.0,118.4817,118.6385,118.4817,118.621,22777.0
2016-08-31 15:05:00,136.22,136.29,136.22,136.27,15001.0,118.6298,118.6907,118.6298,118.6733,15001.0
2016-08-31 15:10:00,136.26,136.27,136.2,136.21,15720.0,118.6646,118.6733,118.6123,118.621,15720.0
2016-08-31 15:15:00,136.22,136.27,136.18,136.24,23864.0,118.6298,118.6733,118.5949,118.6472,23864.0
2016-08-31 15:20:00,136.24,136.24,136.17,136.22,27082.0,118.6472,118.6472,118.5862,118.6298,27082.0
2016-08-31 15:25:00,136.23,136.33,136.22,136.23,29651.0,118.6385,118.7256,118.6298,118.6385,29651.0
2016-08-31 15:30:00,136.24,136.26,136.17,136.2,35424.0,118.6472,118.6646,118.5862,118.6123,35424.0
2016-08-31 15:35:00,136.2,136.23,136.17,136.17,41064.0,118.6123,118.6385,118.5862,118.5862,41064.0
2016-08-31 15:40:00,136.17,136.23,136.11,136.18,88370.0,118.5862,118.6385,118.534,118.5949,88370.0
2016-08-31 15:45:00,136.17,136.22,136.09,136.11,57908.0,118.5862,118.6298,118.5165,118.534,57908.0
2016-08-31 15:50:00,136.12,136.21,136.06,136.06,61691.0,118.5427,118.621,118.4904,118.4904,61691.0
2016-08-31 15:55:00,136.06,136.15,136.02,136.06,165165.0,118.4904,118.5688,118.4556,118.4904,165165.0
2016-09-01 09:30:00,136.46,136.98,136.34,136.76,95294.0,118.8388,119.2916,118.7343,119.1,95294.0
2016-09-01 09:35:00,136.81,136.9,136.5,136.5,25465.0,119.1436,119.2219,118.8736,118.8736,25465.0
2016-09-01 09:40:00,136.51,136.66,136.36,136.43,14844.0,118.8823,119.0129,118.7517,118.8126,14844.0
2016-09-01 09:45:00,136.45,136.68,136.38,136.46,23880.0,118.8301,119.0304,118.7691,118.8388,23880.0
2016-09-01 09:50:00,136.46,136.54,136.07,136.16,38020.0,118.8388,118.9084,118.4991,118.5775,38020.0
2016-09-01 09:55:00,136.17,136.3,136.16,136.3,16736.0,118.5862,118.6994,118.5775,118.6994,16736.0
2016-09-01 10:00:00,136.26,136.35,136.04,136.12,44517.0,118.6646,118.743,118.473,118.5427,44517.0
2016-09-01 10:05:00,136.1,136.1,135.98,136.02,21139.0,118.5253,118.5253,118.4207,118.4556,21139.0
2016-09-01 10:10:00,136.03,136.12,135.9,135.94,17600.0,118.4643,118.5427,118.3511,118.3859,17600.0
2016-09-01 10:15:00,135.94,136.07,135.88,135.89,16757.0,118.3859,118.4991,118.3337,118.3424,16757.0
2016-09-01 10:20:00,135.9,135.91,135.76,135.8,14175.0,118.3511,118.3598,118.2292,118.264,14175.0
2016-09-01 10:25:00,135.79,135.8,135.63,135.73,22496.0,118.2553,118.264,118.1159,118.203,22496.0
2016-09-01 10:30:00,135.73,135.73,135.46,135.64,19550.0,118.203,118.203,117.9679,118.1247,19550.0
2016-09-01 10:35:00,135.65,135.82,135.6,135.82,12529.0,118.1334,118.2814,118.0898,118.2814,12529.0
2016-09-01 10:40:00,135.8,135.81,135.69,135.72,12203.0,118.264,118.2727,118.1682,118.1943,12203.0
2016-09-01 10:45:00,135.71,135.74,135.65,135.74,10537.0,118.1856,118.2117,118.1334,118.2117,10537.0
2016-09-01 10:50:00,135.75,135.8,135.65,135.65,33500.0,118.2204,118.264,118.1334,118.1334,33500.0
2016-09-01 10:55:00,135.66,135.66,135.53,135.59,13898.0,118.1421,118.1421,118.0289,118.0811,13898.0
2016-09-01 11:00:00,135.59,135.61,135.52,135.61,20673.0,118.0811,118.0985,118.0201,118.0985,20673.0
2016-09-01 11:05:00,135.61,135.62,135.51,135.58,13175.0,118.0985,118.1072,118.0114,118.0724,13175.0
2016-09-01 11:10:00,135.58,135.63,135.55,135.56,12926.0,118.0724,118.1159,118.0463,118.055,12926.0
2016-09-01 11:15:00,135.55,135.66,135.54,135.66,14434.0,118.0463,118.1421,118.0376,118.1421,14434.0
2016-09-01 11:20:00,135.66,135.74,135.63,135.69,13412.0,118.1421,118.2117,118.1159,118.1682,13412.0
2016-09-01 11:25:00,135.69,135.79,135.67,135.76,26429.0,118.1682,118.2553,118.1508,118.2292,26429.0
2016-09-01 11:30:00,135.75,135.77,135.61,135.7,11629.0,118.2204,118.2379,118.0985,118.1769,11629.0
2016-09-01 11:35:00,135.7,135.73,135.56,135.56,10647.0,118.1769,118.203,118.055,118.055,10647.0
2016-09-01 11:40:00,135.57,135.57,135.51,135.54,16242.0,118.0637,118.0637,118.0114,118.0376,16242.0
2016-09-01 11:45:00,135.53,135.58,135.52,135.54,13007.0,118.0289,118.0724,118.0201,118.0376,13007.0
2016-09-01 11:50:00,135.53,135.53,135.42,135.45,19093.0,118.0289,118.0289,117.9331,117.9592,19093.0
2016-09-01 11:55:00,135.45,135.47,135.35,135.43,16029.0,117.9592,117.9766,117.8721,117.9418,16029.0
2016-09-01 12:00:00,135.44,135.47,135.4,135.46,9880.0,117.9505,117.9766,117.9156,117.9679,9880.0
2016-09-01 12:05:00,135.45,135.51,135.44,135.45,7634.0,117.9592,118.0114,117.9505,117.9592,7634.0
2016-09-01 12:10:00,135.45,135.48,135.39,135.41,13292.0,117.9592,117.9853,117.9069,117.9244,13292.0
2016-09-01 12:15:00,135.43,135.64,135.43,135.55,19797.0,117.9418,118.1247,117.9418,118.0463,19797.0
2016-09-01 12:20:00,135.55,135.81,135.54,135.8,15425.0,118.0463,118.2727,118.0376,118.264,15425.0
2016-09-01 12:25:00,135.8,135.84,135.58,135.59,21556.0,118.264,118.2988,118.0724,118.0811,21556.0
2016-09-01 12:30:00,135.6,135.76,135.6,135.7,29132.0,118.0898,118.2292,118.0898,118.1769,29132.0
2016-09-01 12:35:00,135.69,135.76,135.66,135.75,13941.0,118.1682,118.2292,118.1421,118.2204,13941.0
2016-09-01 12:40:00,135.76,135.82,135.73,135.8,20052.0,118.2292,118.2814,118.203,118.264,20052.0
2016-09-01 12:45:00,135.8,135.86,135.76,135.8,31469.0,118.264,118.3162,118.2292,118.264,31469.0
2016-09-01 12:50:00,135.79,135.89,135.75,135.86,37833.0,118.2553,118.3424,118.2204,118.3162,37833.0
2016-09-01 12:55:00,135.85,135.85,135.72,135.73,50277.0,118.3075,118.3075,118.1943,118.203,50277.0
2016-09-01 13:00:00,135.73,135.9,135.72,135.89,28543.0,118.203,118.3511,118.1943,118.3424,28543.0
2016-09-01 13:05:00,135.88,135.92,135.82,135.84,16390.0,118.3337,118.3685,118.2814,118.2988,16390.0
2016-09-01 13:10:00,135.84,135.88,135.71,135.85,27631.0,118.2988,118.3337,118.1856,118.3075,27631.0
2016-09-01 13:15:00,135.86,135.97,135.85,135.97,9454.0,118.3162,118.412,118.3075,118.412,9454.0
2016-09-01 13:20:00,135.98,136.0,135.81,135.82,36143.0,118.4207,118.4382,118.2727,118.2814,36143.0
2016-09-01 13:25:00,135.82,135.9,135.74,135.9,32170.0,118.2814,118.3511,118.2117,118.3511,32170.0
2016-09-01 13:30:00,135.91,135.96,135.85,135.93,11882.0,118.3598,118.4033,118.3075,118.3772,11882.0
2016-09-01 13:35:00,135.92,135.98,135.82,135.82,25919.0,118.3685,118.4207,118.2814,118.2814,25919.0
2016-09-01 13:40:00,135.8,135.83,135.73,135.83,23306.0,118.264,118.2901,118.203,118.2901,23306.0
2016-09-01 13:45:00,135.84,135.87,135.74,135.82,25339.0,118.2988,118.325,118.2117,118.2814,25339.0
2016-09-01 13:50:00,135.82,135.87,135.78,135.78,11245.0,118.2814,118.325,118.2466,118.2466,11245.0
2016-09-01 13:55:00,135.75,135.77,135.63,135.63,13336.0,118.2204,118.2379,118.1159,118.1159,13336.0
2016-09-01 14:00:00,135.63,135.63,135.47,135.54,23416.0,118.1159,118.1159,117.9766,118.0376,23416.0
2016-09-01 14:05:00,135.54,135.59,135.48,135.58,24281.0,118.0376,118.0811,117.9853,118.0724,24281.0
2016-09-01 14:10:00,135.58,135.61,135.52,135.61,22292.0,118.0724,118.0985,118.0201,118.0985,22292.0
2016-09-01 14:15:00,135.6,135.66,135.54,135.62,21011.0,118.0898,118.1421,118.0376,118.1072,21011.0
2016-09-01 14:20:00,135.61,135.61,135.48,135.5,19909.0,118.0985,118.0985,117.9853,118.0027,19909.0
2016-09-01 14:25:00,135.51,135.51,135.44,135.49,19942.0,118.0114,118.0114,117.9505,117.994,19942.0
2016-09-01 14:30:00,135.5,135.51,135.42,135.45,29359.0,118.0027,118.0114,117.9331,117.9592,29359.0
2016-09-01 14:35:00,135.45,135.48,135.37,135.44,21660.0,117.9592,117.9853,117.8895,117.9505,21660.0
2016-09-01 14:40:00,135.45,135.49,135.39,135.4,17656.0,117.9592,117.994,117.9069,117.9156,17656.0
2016-09-01 14:45:00,135.41,135.53,135.41,135.46,18187.0,117.9244,118.0289,117.9244,117.9679,18187.0
2016-09-01 14:50:00,135.45,135.49,135.42,135.43,18438.0,117.9592,117.994,117.9331,117.9418,18438.0
2016-09-01 14:55:00,135.43,135.47,135.4,135.46,18877.0,117.9418,117.9766,117.9156,117.9679,18877.0
2016-09-01 15:00:00,135.46,135.49,135.4,135.44,34553.0,117.9679,117.994,117.9156,117.9505,34553.0
2016-09-01 15:05:00,135.43,135.56,135.41,135.55,125541.0,117.9418,118.055,117.9244,118.0463,125541.0
2016-09-01 15:10:00,135.56,135.62,135.55,135.6,35937.0,118.055,118.1072,118.0463,118.0898,35937.0
2016-09-01 15:15:00,135.59,135.63,135.55,135.56,32114.0,118.0811,118.1159,118.0463,118.055,32114.0
2016-09-01 15:20:00,135.57,135.62,135.55,135.57,51371.0,118.0637,118.1072,118.0463,118.0637,51371.0
2016-09-01 15:25:00,135.57,135.61,135.48,135.56,47456.0,118.0637,118.0985,117.9853,118.055,47456.0
2016-09-01 15:30:00,135.55,135.68,135.53,135.63,36753.0,118.0463,118.1595,118.0289,118.1159,36753.0
2016-09-01 15:35:00,135.63,135.78,135.61,135.63,83742.0,118.1159,118.2466,118.0985,118.1159,83742.0
2016-09-01 15:40:00,135.62,135.82,135.62,135.8,47026.0,118.1072,118.2814,118.1072,118.264,47026.0
2016-09-01 15:45:00,135.81,135.86,135.73,135.77,63258.0,118.2727,118.3162,118.203,118.2379,63258.0
2016-09-01 15:50:00,135.78,135.83,135.75,135.8,45033.0,118.2466,118.2901,118.2204,118.264,45033.0
2016-09-01 15:55:00,135.8,135.82,135.7,135.74,106325.0,118.264,118.2814,118.1769,118.2117,106325.0
2016-09-02 09:30:00,136.5,136.6,136.1,136.39,79573.0,118.8736,118.9607,118.5253,118.7778,79573.0
2016-09-02 09:35:00,136.28,136.4,135.91,136.18,53460.0,118.682,118.7865,118.3598,118.5949,53460.0
2016-09-02 09:40:00,136.2,136.36,136.1,136.32,18860.0,118.6123,118.7517,118.5253,118.7168,18860.0
2016-09-02 09:45:00,136.28,136.52,136.24,136.43,66151.0,118.682,118.891,118.6472,118.8126,66151.0
2016-09-02 09:50:00,136.42,136.46,136.13,136.17,49742.0,118.8039,118.8388,118.5514,118.5862,49742.0
2016-09-02 09:55:00,136.19,136.24,135.91,136.13,23878.0,118.6036,118.6472,118.3598,118.5514,23878.0
2016-09-02 10:00:00,136.08,136.08,135.97,135.99,12599.0,118.5078,118.5078,118.412,118.4295,12599.0
2016-09-02 10:05:00,135.99,136.02,135.87,135.91,28142.0,118.4295,118.4556,118.325,118.3598,28142.0
2016-09-02 10:10:00,135.9,135.97,135.76,135.76,27596.0,118.3511,118.412,118.2292,118.2292,27596.0
2016-09-02 10:15:00,135.8,136.11,135.79,136.11,39793.0,118.264,118.534,118.2553,118.534,39793.0
2016-09-02 10:20:00,136.12,136.59,136.12,136.59,25926.0,118.5427,118.952,118.5427,118.952,25926.0
2016-09-02 10:25:00,136.57,136.6,136.42,136.47,48986.0,118.9346,118.9607,118.8039,118.8475,48986.0
2016-09-02 10:30:00,136.49,136.55,136.37,136.4,25608.0,118.8649,118.9171,118.7604,118.7865,25608.0
2016-09-02 10:35:00,136.4,136.47,136.36,136.38,20378.0,118.7865,118.8475,118.7517,118.7691,20378.0
2016-09-02 10:40:00,136.38,136.48,136.38,136.45,56050.0,118.7691,118.8562,118.7691,118.8301,56050.0
2016-09-02 10:45:00,136.46,136.48,136.4,136.46,31282.0,118.8388,118.8562,118.7865,118.8388,31282.0
2016-09-02 10:50:00,136.46,136.53,136.43,136.53,12524.0,118.8388,118.8997,118.8126,118.8997,12524.0
2016-09-02 10:55:00,136.53,136.54,136.39,136.44,15772.0,118.8997,118.9084,118.7778,118.8213,15772.0
2016-09-02 11:00:00,136.46,136.56,136.44,136.53,19882.0,118.8388,118.9259,118.8213,118.8997,19882.0
2016-09-02 11:05:00,136.54,136.65,136.51,136.56,24605.0,118.9084,119.0042,118.8823,118.9259,24605.0
2016-09-02 11:10:00,136.58,136.64,136.51,136.53,19715.0,118.9433,118.9955,118.8823,118.8997,19715.0
2016-09-02 11:15:00,136.52,136.62,136.52,136.61,17797.0,118.891,118.9781,118.891,118.9694,17797.0
2016-09-02 11:20:00,136.6,136.63,136.51,136.53,23510.0,118.9607,118.9868,118.8823,118.8997,23510.0
2016-09-02 11:25:00,136.52,136.52,136.42,136.48,17154.0,118.891,118.891,118.8039,118.8562,17154.0
2016-09-02 11:30:00,136.5,136.58,136.43,136.56,28575.0,118.8736,118.9433,118.8126,118.9259,28575.0
2016-09-02 11:35:00,136.57,136.6,136.48,136.59,17316.0,118.9346,118.9607,118.8562,118.952,17316.0
2016-09-02 11:40:00,136.58,136.62,136.53,136.6,14280.0,118.9433,118.9781,118.8997,118.9607,14280.0
2016-09-02 11:45:00,136.59,136.63,136.5,136.5,8009.0,118.952,118.9868,118.8736,118.8736,8009.0
2016-09-02 11:50:00,136.49,136.57,136.47,136.47,10426.0,118.8649,118.9346,118.8475,118.8475,10426.0
2016-09-02 11:55:00,136.48,136.51,136.44,136.46,7720.0,118.8562,118.8823,118.8213,118.8388,7720.0
2016-09-02 12:00:00,136.46,136.48,136.37,136.38,12711.0,118.8388,118.8562,118.7604,118.7691,12711.0
2016-09-02 12:05:00,136.39,136.4,136.32,136.35,13032.0,118.7778,118.7865,118.7168,118.743,13032.0
2016-09-02 12:10:00,136.36,136.36,136.27,136.3,10300.0,118.7517,118.7517,118.6733,118.6994,10300.0
2016-09-02 12:15:00,136.31,136.31,136.16,136.18,22249.0,118.7081,118.7081,118.5775,118.5949,22249.0
2016-09-02 12:20:00,136.2,136.27,136.13,136.18,19778.0,118.6123,118.6733,118.5514,118.5949,19778.0
2016-09-02 12:25:00,136.18,136.3,136.17,136.23,12629.0,118.5949,118.6994,118.5862,118.6385,12629.0
2016-09-02 12:30:00,136.22,136.25,136.17,136.19,17233.0,118.6298,118.6559,118.5862,118.6036,17233.0
2016-09-02 12:35:00,136.19,136.27,136.18,136.26,7976.0,118.6036,118.6733,118.5949,118.6646,7976.0
2016-09-02 12:40:00,136.25,136.27,136.23,136.26,5370.0,118.6559,118.6733,118.6385,118.6646,5370.0
2016-09-02 12:45:00,136.27,136.27,136.21,136.25,25478.0,118.6733,118.6733,118.621,118.6559,25478.0
2016-09-02 12:50:00,136.25,136.39,136.25,136.37,11125.0,118.6559,118.7778,118.6559,118.7604,11125.0
2016-09-02 12:55:00,136.37,136.38,136.3,136.32,8211.0,118.7604,118.7691,118.6994,118.7168,8211.0
2016-09-02 13:00:00,136.33,136.34,136.25,136.28,19404.0,118.7256,118.7343,118.6559,118.682,19404.0
2016-09-02 13:05:00,136.28,136.28,136.21,136.21,12558.0,118.682,118.682,118.621,118.621,12558.0
2016-09-02 13:10:00,136.25,136.33,136.25,136.27,11264.0,118.6559,118.7256,118.6559,118.6733,11264.0
2016-09-02 13:15:00,136.28,136.36,136.25,136.26,14709.0,118.682,118.7517,118.6559,118.6646,14709.0
2016-09-02 13:20:00,136.25,136.35,136.24,136.33,9000.0,118.6559,118.743,118.6472,118.7256,9000.0
2016-09-02 13:25:00,136.32,136.35,136.26,136.32,15070.0,118.7168,118.743,118.6646,118.7168,15070.0
2016-09-02 13:30:00,136.31,136.32,136.2,136.23,11067.0,118.7081,118.7168,118.6123,118.6385,11067.0
2016-09-02 13:35:00,136.24,136.31,136.16,136.23,15155.0,118.6472,118.7081,118.5775,118.6385,15155.0
2016-09-02 13:40:00,136.23,136.3,136.2,136.3,15553.0,118.6385,118.6994,118.6123,118.6994,15553.0
2016-09-02 13:45:00,136.27,136.3,136.21,136.22,11318.0,118.6733,118.6994,118.621,118.6298,11318.0
2016-09-02 13:50:00,136.21,136.22,136.18,136.19,9797.0,118.621,118.6298,118.5949,118.6036,9797.0
2016-09-02 13:55:00,136.19,136.23,136.15,136.22,9742.0,118.6036,118.6385,118.5688,118.6298,9742.0
2016-09-02 14:00:00,136.22,136.24,136.16,136.19,21746.0,118.6298,118.6472,118.5775,118.6036,21746.0
2016-09-02 14:05:00,136.2,136.26,136.19,136.25,18761.0,118.6123,118.6646,118.6036,118.6559,18761.0
2016-09-02 14:10:00,136.25,136.3,136.2,136.28,20207.0,118.6559,118.6994,118.6123,118.682,20207.0
2016-09-02 14:15:00,136.27,136.42,136.27,136.41,17785.0,118.6733,118.8039,118.6733,118.7952,17785.0
2016-09-02 14:20:00,136.4,136.42,136.35,136.36,15174.0,118.7865,118.8039,118.743,118.7517,15174.0
2016-09-02 14:25:00,136.37,136.42,136.35,136.39,11101.0,118.7604,118.8039,118.743,118.7778,11101.0
2016-09-02 14:30:00,136.39,136.44,136.32,136.35,12571.0,118.7778,118.8213,118.7168,118.743,12571.0
2016-09-02 14:35:00,136.33,136.39,136.29,136.38,11868.0,118.7256,118.7778,118.6907,118.7691,11868.0
2016-09-02 14:40:00,136.39,136.46,136.39,136.45,10169.0,118.7778,118.8388,118.7778,118.8301,10169.0
2016-09-02 14:45:00,136.46,136.46,136.34,136.39,21289.0,118.8388,118.8388,118.7343,118.7778,21289.0
2016-09-02 14:50:00,136.39,136.46,136.32,136.45,12507.0,118.7778,118.8388,118.7168,118.8301,12507.0
2016-09-02 14:55:00,136.46,136.47,136.36,136.38,13585.0,118.8388,118.8475,118.7517,118.7691,13585.0
2016-09-02 15:00:00,136.37,136.42,136.35,136.37,20300.0,118.7604,118.8039,118.743,118.7604,20300.0
2016-09-02 15:05:00,136.38,136.43,136.35,136.38,36392.0,118.7691,118.8126,118.743,118.7691,36392.0
2016-09-02 15:10:00,136.37,136.46,136.36,136.45,14208.0,118.7604,118.8388,118.7517,118.8301,14208.0
2016-09-02 15:15:00,136.45,136.55,136.41,136.54,21718.0,118.8301,118.9171,118.7952,118.9084,21718.0
2016-09-02 15:20:00,136.55,136.63,136.48,136.53,22123.0,118.9171,118.9868,118.8562,118.8997,22123.0
2016-09-02 15:25:00,136.53,136.61,136.53,136.61,22955.0,118.8997,118.9694,118.8997,118.9694,22955.0
2016-09-02 15:30:00,136.6,136.68,136.59,136.62,28922.0,118.9607,119.0304,118.952,118.9781,28922.0
2016-09-02 15:35:00,136.62,136.71,136.59,136.71,32426.0,118.9781,119.0565,118.952,119.0565,32426.0
2016-09-02 15:40:00,136.7,136.78,136.67,136.76,27218.0,119.0478,119.1174,119.0216,119.1,27218.0
2016-09-02 15:45:00,136.76,136.77,136.53,136.54,48225.0,119.1,119.1087,118.8997,118.9084,48225.0
2016-09-02 15:50:00,136.54,136.64,136.54,136.62,52648.0,118.9084,118.9955,118.9084,118.9781,52648.0
2016-09-02 15:55:00,136.62,136.67,136.59,136.61,120585.0,118.9781,119.0216,118.952,118.9694,120585.0
2016-09-06 09:30:00,136.62,136.85,136.22,136.35,65378.0,118.9781,119.1784,118.6298,118.743,65378.0
2016-09-06 09:35:00,136.55,136.73,136.32,136.56,37621.0,118.9171,119.0739,118.7168,118.9259,37621.0
2016-09-06 09:40:00,136.59,136.67,136.42,136.42,12655.0,118.952,119.0216,118.8039,118.8039,12655.0
2016-09-06 09:45:00,136.47,136.55,136.4,136.45,20668.0,118.8475,118.9171,118.7865,118.8301,20668.0
2016-09-06 09:50:00,136.46,136.53,136.39,136.53,30569.0,118.8388,118.8997,118.7778,118.8997,30569.0
2016-09-06 09:55:00,136.55,136.6,136.46,136.46,16448.0,118.9171,118.9607,118.8388,118.8388,16448.0
2016-09-06 10:00:00,136.43,136.63,136.36,136.63,24833.0,118.8126,118.9868,118.7517,118.9868,24833.0
2016-09-06 10:05:00,136.61,136.64,136.36,136.45,21182.0,118.9694,118.9955,118.7517,118.8301,21182.0
2016-09-06 10:10:00,136.44,136.57,136.29,136.29,38858.0,118.8213,118.9346,118.6907,118.6907,38858.0
2016-09-06 10:15:00,136.32,136.39,136.14,136.14,16713.0,118.7168,118.7778,118.5601,118.5601,16713.0
2016-09-06 10:20:00,136.14,136.29,136.13,136.17,8416.0,118.5601,118.6907,118.5514,118.5862,8416.0
2016-09-06 10:25:00,136.19,136.25,136.17,136.22,13612.0,118.6036,118.6559,118.5862,118.6298,13612.0
2016-09-06 10:30:00,136.22,136.26,136.15,136.17,17822.0,118.6298,118.6646,118.5688,118.5862,17822.0
2016-09-06 10:35:00,136.17,136.2,136.07,136.17,15414.0,118.5862,118.6123,118.4991,118.5862,15414.0
2016-09-06 10:40:00,136.17,136.17,136.04,136.13,12763.0,118.5862,118.5862,118.473,118.5514,12763.0
2016-09-06 10:45:00,136.13,136.13,136.0,136.07,13099.0,118.5514,118.5514,118.4382,118.4991,13099.0
2016-09-06 10:50:00,136.09,136.21,136.07,136.18,13257.0,118.5165,118.621,118.4991,118.5949,13257.0
2016-09-06 10:55:00,136.19,136.26,136.18,136.21,18087.0,118.6036,118.6646,118.5949,118.621,18087.0
2016-09-06 11:00:00,136.2,136.32,136.17,136.29,21166.0,118.6123,118.7168,118.5862,118.6907,21166.0
2016-09-06 11:05:00,136.29,136.35,136.26,136.32,14051.0,118.6907,118.743,118.6646,118.7168,14051.0
2016-09-06 11:10:00,136.31,136.38,136.26,136.34,13209.0,118.7081,118.7691,118.6646,118.7343,13209.0
2016-09-06 11:15:00,136.32,136.38,136.29,136.31,11929.0,118.7168,118.7691,118.6907,118.7081,11929.0
2016-09-06 11:20:00,136.31,136.33,136.21,136.32,16366.0,118.7081,118.7256,118.621,118.7168,16366.0
2016-09-06 11:25:00,136.32,136.32,136.14,136.15,14906.0,118.7168,118.7168,118.5601,118.5688,14906.0
2016-09-06 11:30:00,136.17,136.24,136.06,136.12,25446.0,118.5862,118.6472,118.4904,118.5427,25446.0
2016-09-06 11:35:00,136.09,136.16,136.03,136.05,15551.0,118.5165,118.5775,118.4643,118.4817,15551.0
2016-09-06 11:40:00,136.04,136.16,136.04,136.13,8457.0,118.473,118.5775,118.473,118.5514,8457.0
2016-09-06 11:45:00,136.15,136.31,136.12,136.28,11617.0,118.5688,118.7081,118.5427,118.682,11617.0
2016-09-06 11:50:00,136.29,136.38,136.29,136.35,8002.0,118.6907,118.7691,118.6907,118.743,8002.0
2016-09-06 11:55:00,136.35,136.35,136.25,136.27,9650.0,118.743,118.743,118.6559,118.6733,9650.0
2016-09-06 12:00:00,136.29,136.3,136.22,136.24,9330.0,118.6907,118.6994,118.6298,118.6472,9330.0
2016-09-06 12:05:00,136.25,136.26,136.16,136.16,11529.0,118.6559,118.6646,118.5775,118.5775,11529.0
2016-09-06 12:10:00,136.17,136.18,136.08,136.11,10933.0,118.5862,118.5949,118.5078,118.534,10933.0
2016-09-06 12:15:00,136.11,136.13,136.09,136.1,15735.0,118.534,118.5514,118.5165,118.5253,15735.0
2016-09-06 12:20:00,136.09,136.09,136.01,136.07,8613.0,118.5165,118.5165,118.4469,118.4991,8613.0
2016-09-06 12:25:00,136.05,136.15,136.05,136.12,22850.0,118.4817,118.5688,118.4817,118.5427,22850.0
2016-09-06 12:30:00,136.12,136.21,136.09,136.13,16119.0,118.5427,118.621,118.5165,118.5514,16119.0
2016-09-06 12:35:00,136.13,136.15,136.03,136.05,10212.0,118.5514,118.5688,118.4643,118.4817,10212.0
2016-09-06 12:40:00,136.06,136.09,136.02,136.02,10685.0,118.4904,118.5165,118.4556,118.4556,10685.0
2016-09-06 12:45:00,136.01,136.15,136.01,136.12,7526.0,118.4469,118.5688,118.4469,118.5427,7526.0
2016-09-06 12:50:00,136.15,136.18,136.11,136.11,9626.0,118.5688,118.5949,118.534,118.534,9626.0
2016-09-06 12:55:00,136.11,136.15,136.06,136.07,8843.0,118.534,118.5688,118.4904,118.4991,8843.0
2016-09-06 13:00:00,136.06,136.16,136.06,136.07,5993.0,118.4904,118.5775,118.4904,118.4991,5993.0
2016-09-06 13:05:00,136.07,136.1,136.02,136.08,10925.0,118.4991,118.5253,118.4556,118.5078,10925.0
2016-09-06 13:10:00,136.09,136.11,136.04,136.04,9061.0,118.5165,118.534,118.473,118.473,9061.0
2016-09-06 13:15:00,136.06,136.18,136.06,136.08,18488.0,118.4904,118.5949,118.4904,118.5078,18488.0
2016-09-06 13:20:00,136.06,136.11,136.0,136.0,9209.0,118.4904,118.534,118.4382,118.4382,9209.0
2016-09-06 13:25:00,136.01,136.01,135.84,135.85,19638.0,118.4469,118.4469,118.2988,118.3075,19638.0
2016-09-06 13:30:00,135.85,135.9,135.81,135.85,9065.0,118.3075,118.3511,118.2727,118.3075,9065.0
2016-09-06 13:35:00,135.84,135.85,135.77,135.82,13995.0,118.2988,118.3075,118.2379,118.2814,13995.0
2016-09-06 13:40:00,135.82,135.88,135.82,135.85,12132.0,118.2814,118.3337,118.2814,118.3075,12132.0
2016-09-06 13:45:00,135.84,135.84,135.73,135.77,13713.0,118.2988,118.2988,118.203,118.2379,13713.0
2016-09-06 13:50:00,135.78,135.93,135.75,135.93,16018.0,118.2466,118.3772,118.2204,118.3772,16018.0
2016-09-06 13:55:00,135.93,136.02,135.87,135.87,17322.0,118.3772,118.4556,118.325,118.325,17322.0
2016-09-06 14:00:00,135.88,135.97,135.86,135.86,15178.0,118.3337,118.412,118.3162,118.3162,15178.0
2016-09-06 14:05:00,135.86,135.96,135.83,135.86,11460.0,118.3162,118.4033,118.2901,118.3162,11460.0
2016-09-06 14:10:00,135.84,135.91,135.83,135.89,14067.0,118.2988,118.3598,118.2901,118.3424,14067.0
2016-09-06 14:15:00,135.9,135.91,135.81,135.91,18449.0,118.3511,118.3598,118.2727,118.3598,18449.0
2016-09-06 14:20:00,135.92,135.94,135.84,135.84,20452.0,118.3685,118.3859,118.2988,118.2988,20452.0
2016-09-06 14:25:00,135.84,135.87,135.82,135.84,10195.0,118.2988,118.325,118.2814,118.2988,10195.0
2016-09-06 14:30:00,135.83,135.87,135.77,135.8,14899.0,118.2901,118.325,118.2379,118.264,14899.0
2016-09-06 14:35:00,135.79,135.81,135.76,135.77,9753.0,118.2553,118.2727,118.2292,118.2379,9753.0
2016-09-06 14:40:00,135.76,135.81,135.69,135.7,30508.0,118.2292,118.2727,118.1682,118.1769,30508.0
2016-09-06 14:45:00,135.7,135.72,135.63,135.63,17870.0,118.1769,118.1943,118.1159,118.1159,17870.0
2016-09-06 14:50:00,135.64,135.73,135.63,135.72,15028.0,118.1247,118.203,118.1159,118.1943,15028.0
2016-09-06 14:55:00,135.72,135.77,135.69,135.75,14371.0,118.1943,118.2379,118.1682,118.2204,14371.0
2016-09-06 15:00:00,135.75,135.82,135.74,135.74,17300.0,118.2204,118.2814,118.2117,118.2117,17300.0
2016-09-06 15:05:00,135.74,135.77,135.72,135.72,22277.0,118.2117,118.2379,118.1943,118.1943,22277.0
2016-09-06 15:10:00,135.73,135.79,135.68,135.71,30699.0,118.203,118.2553,118.1595,118.1856,30699.0
2016-09-06 15:15:00,135.7,135.81,135.68,135.81,20773.0,118.1769,118.2727,118.1595,118.2727,20773.0
2016-09-06 15:20:00,135.81,135.85,135.77,135.79,22937.0,118.2727,118.3075,118.2379,118.2553,22937.0
2016-09-06 15:25:00,135.78,135.85,135.77,135.85,19086.0,118.2466,118.3075,118.2379,118.3075,19086.0
2016-09-06 15:30:00,135.85,135.85,135.77,135.81,34540.0,118.3075,118.3075,118.2379,118.2727,34540.0
2016-09-06 15:35:00,135.81,135.84,135.77,135.78,44832.0,118.2727,118.2988,118.2379,118.2466,44832.0
2016-09-06 15:40:00,135.77,135.83,135.74,135.83,34093.0,118.2379,118.2901,118.2117,118.2901,34093.0
2016-09-06 15:45:00,135.83,135.88,135.76,135.81,56780.0,118.2901,118.3337,118.2292,118.2727,56780.0
2016-09-06 15:50:00,135.81,135.94,135.8,135.91,54393.0,118.2727,118.3859,118.264,118.3598,54393.0
2016-09-06 15:55:00,135.92,136.02,135.89,136.02,93835.0,118.3685,118.4556,118.3424,118.4556,93835.0
2016-09-07 09:30:00,135.0,135.35,134.64,135.34,59717.0,118.1116,118.4178,117.7967,118.4091,59717.0
2016-09-07 09:35:00,135.43,135.93,135.34,135.72,23160.0,118.4878,118.9253,118.4091,118.7416,23160.0
2016-09-07 09:40:00,135.75,135.75,135.34,135.5,26921.0,118.7678,118.7678,118.4091,118.5491,26921.0
2016-09-07 09:45:00,135.5,135.71,135.49,135.64,49334.0,118.5491,118.7328,118.5403,118.6716,49334.0
2016-09-07 09:50:00,135.65,135.78,135.55,135.75,44253.0,118.6803,118.7941,118.5928,118.7678,44253.0
2016-09-07 09:55:00,135.76,135.8,135.74,135.76,103987.0,118.7766,118.8115,118.7591,118.7766,103987.0
2016-09-07 10:00:00,135.76,135.96,135.71,135.89,49680.0,118.7766,118.9515,118.7328,118.8903,49680.0
2016-09-07 10:05:00,135.89,135.89,135.74,135.78,92634.0,118.8903,118.8903,118.7591,118.7941,92634.0
2016-09-07 10:10:00,135.81,135.82,135.63,135.69,28287.0,118.8203,118.829,118.6628,118.7153,28287.0
2016-09-07 10:15:00,135.69,135.84,135.66,135.68,26696.0,118.7153,118.8465,118.6891,118.7066,26696.0
2016-09-07 10:20:00,135.67,135.73,135.6,135.62,15639.0,118.6978,118.7503,118.6366,118.6541,15639.0
2016-09-07 10:25:00,135.61,135.76,135.59,135.7,21175.0,118.6453,118.7766,118.6278,118.7241,21175.0
2016-09-07 10:30:00,135.72,135.77,135.58,135.61,18143.0,118.7416,118.7853,118.6191,118.6453,18143.0
2016-09-07 10:35:00,135.6,135.72,135.59,135.65,15418.0,118.6366,118.7416,118.6278,118.6803,15418.0
2016-09-07 10:40:00,135.64,135.64,135.48,135.48,24142.0,118.6716,118.6716,118.5316,118.5316,24142.0
2016-09-07 10:45:00,135.49,135.5,135.32,135.37,25635.0,118.5403,118.5491,118.3916,118.4353,25635.0
2016-09-07 10:50:00,135.37,135.4,135.25,135.28,23766.0,118.4353,118.4616,118.3304,118.3566,23766.0
2016-09-07 10:55:00,135.29,135.36,135.19,135.22,18601.0,118.3654,118.4266,118.2779,118.3041,18601.0
2016-09-07 11:00:00,135.23,135.26,135.16,135.25,14702.0,118.3129,118.3391,118.2516,118.3304,14702.0
2016-09-07 11:05:00,135.25,135.27,135.1,135.14,21753.0,118.3304,118.3479,118.1991,118.2341,21753.0
2016-09-07 11:10:00,135.14,135.14,134.98,135.05,33745.0,118.2341,118.2341,118.0941,118.1554,33745.0
2016-09-07 11:15:00,135.03,135.03,134.81,134.81,32834.0,118.1379,118.1379,117.9454,117.9454,32834.0
2016-09-07 11:20:00,134.81,134.91,134.78,134.85,19915.0,117.9454,118.0329,117.9192,117.9804,19915.0
2016-09-07 11:25:00,134.83,135.04,134.81,134.91,37074.0,117.9629,118.1466,117.9454,118.0329,37074.0
2016-09-07 11:30:00,134.92,135.05,134.9,135.0,45075.0,118.0416,118.1554,118.0241,118.1116,45075.0
2016-09-07 11:35:00,134.99,134.99,134.94,134.97,19712.0,118.1029,118.1029,118.0591,118.0854,19712.0
2016-09-07 11:40:00,134.96,135.07,134.95,135.0,19997.0,118.0766,118.1729,118.0679,118.1116,19997.0
2016-09-07 11:45:00,135.01,135.04,134.94,134.96,16904.0,118.1204,118.1466,118.0591,118.0766,16904.0
2016-09-07 11:50:00,134.97,135.0,134.88,134.88,16359.0,118.0854,118.1116,118.0066,118.0066,16359.0
2016-09-07 11:55:00,134.88,134.99,134.88,134.98,15305.0,118.0066,118.1029,118.0066,118.0941,15305.0
2016-09-07 12:00:00,134.99,135.13,134.97,135.04,30727.0,118.1029,118.2254,118.0854,118.1466,30727.0
2016-09-07 12:05:00,135.03,135.08,134.99,135.03,15914.0,118.1379,118.1816,118.1029,118.1379,15914.0
2016-09-07 12:10:00,135.04,135.04,134.88,134.9,20110.0,118.1466,118.1466,118.0066,118.0241,20110.0
2016-09-07 12:15:00,134.9,134.9,134.71,134.72,17884.0,118.0241,118.0241,117.8579,117.8667,17884.0
2016-09-07 12:20:00,134.72,134.79,134.63,134.63,21369.0,117.8667,117.9279,117.7879,117.7879,21369.0
2016-09-07 12:25:00,134.63,134.7,134.61,134.67,16249.0,117.7879,117.8492,117.7704,117.8229,16249.0
2016-09-07 12:30:00,134.66,134.66,134.51,134.58,29971.0,117.8142,117.8142,117.6829,117.7442,29971.0
2016-09-07 12:35:00,134.57,134.57,134.49,134.54,18552.0,117.7354,117.7354,117.6654,117.7092,18552.0
2016-09-07 12:40:00,134.55,134.58,134.47,134.49,27128.0,117.7179,117.7442,117.6479,117.6654,27128.0
2016-09-07 12:45:00,134.49,134.53,134.45,134.46,20979.0,117.6654,117.7004,117.6304,117.6392,20979.0
2016-09-07 12:50:00,134.45,134.48,134.4,134.43,19451.0,117.6304,117.6567,117.5867,117.6129,19451.0
2016-09-07 12:55:00,134.42,134.43,134.2,134.21,30995.0,117.6042,117.6129,117.4117,117.4205,30995.0
2016-09-07 13:00:00,134.22,134.4,134.22,134.39,32006.0,117.4292,117.5867,117.4292,117.5779,32006.0
2016-09-07 13:05:00,134.39,134.44,134.36,134.43,18135.0,117.5779,117.6217,117.5517,117.6129,18135.0
2016-09-07 13:10:00,134.43,134.49,134.37,134.42,21914.0,117.6129,117.6654,117.5604,117.6042,21914.0
2016-09-07 13:15:00,134.42,134.48,134.36,134.46,15122.0,117.6042,117.6567,117.5517,117.6392,15122.0
2016-09-07 13:20:00,134.45,134.47,134.34,134.37,16344.0,117.6304,117.6479,117.5342,117.5604,16344.0
2016-09-07 13:25:00,134.38,134.53,134.38,134.47,25790.0,117.5692,117.7004,117.5692,117.6479,25790.0
2016-09-07 13:30:00,134.48,134.54,134.48,134.52,25807.0,117.6567,117.7092,117.6567,117.6917,25807.0
2016-09-07 13:35:00,134.51,134.54,134.48,134.53,27078.0,117.6829,117.7092,117.6567,117.7004,27078.0
2016-09-07 13:40:00,134.54,134.67,134.54,134.65,22862.0,117.7092,117.8229,117.7092,117.8054,22862.0
2016-09-07 13:45:00,134.67,134.68,134.6,134.6,15315.0,117.8229,117.8317,117.7617,117.7617,15315.0
2016-09-07 13:50:00,134.61,134.64,134.56,134.61,12993.0,117.7704,117.7967,117.7267,117.7704,12993.0
2016-09-07 13:55:00,134.61,134.66,134.6,134.61,22217.0,117.7704,117.8142,117.7617,117.7704,22217.0
2016-09-07 14:00:00,134.6,134.65,134.59,134.62,25486.0,117.7617,117.8054,117.7529,117.7792,25486.0
2016-09-07 14:05:00,134.62,134.69,134.58,134.58,29123.0,117.7792,117.8404,117.7442,117.7442,29123.0
2016-09-07 14:10:00,134.59,134.71,134.56,134.71,26726.0,117.7529,117.8579,117.7267,117.8579,26726.0
2016-09-07 14:15:00,134.7,134.7,134.64,134.65,14937.0,117.8492,117.8492,117.7967,117.8054,14937.0
2016-09-07 14:20:00,134.66,134.67,134.64,134.66,14417.0,117.8142,117.8229,117.7967,117.8142,14417.0
2016-09-07 14:25:00,134.67,134.68,134.64,134.66,18331.0,117.8229,117.8317,117.7967,117.8142,18331.0
2016-09-07 14:30:00,134.66,134.71,134.66,134.69,24932.0,117.8142,117.8579,117.8142,117.8404,24932.0
2016-09-07 14:35:00,134.69,134.73,134.65,134.7,26116.0,117.8404,117.8754,117.8054,117.8492,26116.0
2016-09-07 14:40:00,134.7,134.76,134.68,134.71,19423.0,117.8492,117.9017,117.8317,117.8579,19423.0
2016-09-07 14:45:00,134.71,134.84,134.71,134.84,19405.0,117.8579,117.9716,117.8579,117.9716,19405.0
2016-09-07 14:50:00,134.84,134.87,134.79,134.81,17196.0,117.9716,117.9979,117.9279,117.9454,17196.0
2016-09-07 14:55:00,134.81,134.82,134.77,134.81,12908.0,117.9454,117.9541,117.9104,117.9454,12908.0
2016-09-07 15:00:00,134.81,134.93,134.8,134.91,22599.0,117.9454,118.0504,117.9366,118.0329,22599.0
2016-09-07 15:05:00,134.91,134.95,134.87,134.87,18030.0,118.0329,118.0679,117.9979,117.9979,18030.0
2016-09-07 15:10:00,134.88,134.89,134.84,134.86,18513.0,118.0066,118.0154,117.9716,117.9891,18513.0
2016-09-07 15:15:00,134.86,134.89,134.8,134.83,16621.0,117.9891,118.0154,117.9366,117.9629,16621.0
2016-09-07 15:20:00,134.84,134.84,134.76,134.81,20119.0,117.9716,117.9716,117.9017,117.9454,20119.0
2016-09-07 15:25:00,134.81,134.81,134.72,134.75,12282.0,117.9454,117.9454,117.8667,117.8929,12282.0
2016-09-07 15:30:00,134.76,134.86,134.72,134.86,26823.0,117.9017,117.9891,117.8667,117.9891,26823.0
2016-09-07 15:35:00,134.85,134.89,134.76,134.79,42331.0,117.9804,118.0154,117.9017,117.9279,42331.0
2016-09-07 15:40:00,134.79,134.87,134.79,134.8,35428.0,117.9279,117.9979,117.9279,117.9366,35428.0
2016-09-07 15:45:00,134.8,134.82,134.74,134.78,40937.0,117.9366,117.9541,117.8842,117.9192,40937.0
2016-09-07 15:50:00,134.78,134.87,134.78,134.82,68402.0,117.9192,117.9979,117.9192,117.9541,68402.0
2016-09-07 15:55:00,134.86,135.01,134.78,134.99,136404.0,117.9891,118.1204,117.9192,118.1029,136404.0
2016-09-08 09:30:00,134.47,134.92,134.41,134.74,71385.0,117.6479,118.0416,117.5954,117.8842,71385.0
2016-09-08 09:35:00,134.73,135.04,134.59,135.04,51325.0,117.8754,118.1466,117.7529,118.1466,51325.0
2016-09-08 09:40:00,135.01,135.23,134.99,135.17,24169.0,118.1204,118.3129,118.1029,118.2604,24169.0
2016-09-08 09:45:00,135.15,135.22,134.96,135.03,22457.0,118.2429,118.3041,118.0766,118.1379,22457.0
2016-09-08 09:50:00,134.97,135.03,134.78,134.92,30616.0,118.0854,118.1379,117.9192,118.0416,30616.0
2016-09-08 09:55:00,134.93,135.07,134.92,134.96,19797.0,118.0504,118.1729,118.0416,118.0766,19797.0
2016-09-08 10:00:00,134.98,135.18,134.98,135.14,19084.0,118.0941,118.2691,118.0941,118.2341,19084.0
2016-09-08 10:05:00,135.14,135.34,135.09,135.29,41171.0,118.2341,118.4091,118.1904,118.3654,41171.0
2016-09-08 10:10:00,135.28,135.35,135.18,135.31,13566.0,118.3566,118.4178,118.2691,118.3828,13566.0
2016-09-08 10:15:00,135.3,135.42,135.27,135.34,10930.0,118.3741,118.4791,118.3479,118.4091,10930.0
2016-09-08 10:20:00,135.36,135.43,135.26,135.27,15734.0,118.4266,118.4878,118.3391,118.3479,15734.0
2016-09-08 10:25:00,135.27,135.32,135.12,135.14,17019.0,118.3479,118.3916,118.2166,118.2341,17019.0
2016-09-08 10:30:00,135.16,135.16,135.03,135.07,16581.0,118.2516,118.2516,118.1379,118.1729,16581.0
2016-09-08 10:35:00,135.08,135.26,135.08,135.11,18831.0,118.1816,118.3391,118.1816,118.2079,18831.0
2016-09-08 10:40:00,135.11,135.11,134.96,134.96,9935.0,118.2079,118.2079,118.0766,118.0766,9935.0
2016-09-08 10:45:00,134.95,134.97,134.85,134.87,25305.0,118.0679,118.0854,117.9804,117.9979,25305.0
2016-09-08 10:50:00,134.86,134.88,134.76,134.77,8192.0,117.9891,118.0066,117.9017,117.9104,8192.0
2016-09-08 10:55:00,134.77,134.8,134.72,134.75,16629.0,117.9104,117.9366,117.8667,117.8929,16629.0
2016-09-08 11:00:00,134.75,134.87,134.58,134.6,30380.0,117.8929,117.9979,117.7442,117.7617,30380.0
2016-09-08 11:05:00,134.6,134.69,134.53,134.62,18043.0,117.7617,117.8404,117.7004,117.7792,18043.0
2016-09-08 11:10:00,134.61,134.76,134.61,134.72,14532.0,117.7704,117.9017,117.7704,117.8667,14532.0
2016-09-08 11:15:00,134.74,134.74,134.68,134.72,11552.0,117.8842,117.8842,117.8317,117.8667,11552.0
2016-09-08 11:20:00,134.73,134.78,134.7,134.73,11698.0,117.8754,117.9192,117.8492,117.8754,11698.0
2016-09-08 11:25:00,134.73,134.91,134.73,134.91,23880.0,117.8754,118.0329,117.8754,118.0329,23880.0
2016-09-08 11:30:00,134.9,135.01,134.88,135.01,17720.0,118.0241,118.1204,118.0066,118.1204,17720.0
2016-09-08 11:35:00,135.01,135.01,134.87,134.92,12152.0,118.1204,118.1204,117.9979,118.0416,12152.0
2016-09-08 11:40:00,134.92,135.07,134.91,135.02,16583.0,118.0416,118.1729,118.0329,118.1291,16583.0
2016-09-08 11:45:00,135.03,135.17,135.0,135.17,17210.0,118.1379,118.2604,118.1116,118.2604,17210.0
2016-09-08 11:50:00,135.17,135.37,135.16,135.36,34806.0,118.2604,118.4353,118.2516,118.4266,34806.0
2016-09-08 11:55:00,135.36,135.39,135.32,135.35,25664.0,118.4266,118.4528,118.3916,118.4178,25664.0
2016-09-08 12:00:00,135.33,135.35,135.26,135.33,23773.0,118.4003,118.4178,118.3391,118.4003,23773.0
2016-09-08 12:05:00,135.32,135.32,135.19,135.19,25954.0,118.3916,118.3916,118.2779,118.2779,25954.0
2016-09-08 12:10:00,135.19,135.23,135.1,135.11,11584.0,118.2779,118.3129,118.1991,118.2079,11584.0
2016-09-08 12:15:00,135.11,135.17,135.08,135.15,16850.0,118.2079,118.2604,118.1816,118.2429,16850.0
2016-09-08 12:20:00,135.14,135.28,135.13,135.26,20960.0,118.2341,118.3566,118.2254,118.3391,20960.0
2016-09-08 12:25:00,135.27,135.35,135.23,135.29,40931.0,118.3479,118.4178,118.3129,118.3654,40931.0
2016-09-08 12:30:00,135.3,135.48,135.28,135.48,118212.0,118.3741,118.5316,118.3566,118.5316,118212.0
2016-09-08 12:35:00,135.48,135.62,135.44,135.59,39488.0,118.5316,118.6541,118.4966,118.6278,39488.0
2016-09-08 12:40:00,135.58,135.61,135.47,135.55,18594.0,118.6191,118.6453,118.5228,118.5928,18594.0
2016-09-08 12:45:00,135.55,135.55,135.49,135.53,16194.0,118.5928,118.5928,118.5403,118.5753,16194.0
2016-09-08 12:50:00,135.53,135.57,135.5,135.57,22607.0,118.5753,118.6103,118.5491,118.6103,22607.0
2016-09-08 12:55:00,135.56,135.58,135.54,135.56,10397.0,118.6016,118.6191,118.5841,118.6016,10397.0
2016-09-08 13:00:00,135.55,135.56,135.3,135.39,39229.0,118.5928,118.6016,118.3741,118.4528,39229.0
2016-09-08 13:05:00,135.39,135.39,135.3,135.31,16555.0,118.4528,118.4528,118.3741,118.3828,16555.0
2016-09-08 13:10:00,135.3,135.33,135.27,135.28,11991.0,118.3741,118.4003,118.3479,118.3566,11991.0
2016-09-08 13:15:00,135.3,135.32,135.27,135.3,14778.0,118.3741,118.3916,118.3479,118.3741,14778.0
2016-09-08 13:20:00,135.3,135.32,135.28,135.3,10916.0,118.3741,118.3916,118.3566,118.3741,10916.0
2016-09-08 13:25:00,135.3,135.33,135.3,135.31,10850.0,118.3741,118.4003,118.3741,118.3828,10850.0
2016-09-08 13:30:00,135.3,135.31,135.21,135.27,11741.0,118.3741,118.3828,118.2954,118.3479,11741.0
2016-09-08 13:35:00,135.27,135.28,135.23,135.27,12118.0,118.3479,118.3566,118.3129,118.3479,12118.0
2016-09-08 13:40:00,135.26,135.28,135.22,135.23,12470.0,118.3391,118.3566,118.3041,118.3129,12470.0
2016-09-08 13:45:00,135.23,135.25,135.16,135.17,11016.0,118.3129,118.3304,118.2516,118.2604,11016.0
2016-09-08 13:50:00,135.16,135.26,135.15,135.24,15854.0,118.2516,118.3391,118.2429,118.3216,15854.0
2016-09-08 13:55:00,135.24,135.27,135.22,135.27,11094.0,118.3216,118.3479,118.3041,118.3479,11094.0
2016-09-08 14:00:00,135.26,135.28,135.17,135.24,18908.0,118.3391,118.3566,118.2604,118.3216,18908.0
2016-09-08 14:05:00,135.24,135.24,135.21,135.22,19531.0,118.3216,118.3216,118.2954,118.3041,19531.0
2016-09-08 14:10:00,135.21,135.29,135.18,135.26,20832.0,118.2954,118.3654,118.2691,118.3391,20832.0
2016-09-08 14:15:00,135.26,135.3,135.22,135.25,21513.0,118.3391,118.3741,118.3041,118.3304,21513.0
2016-09-08 14:20:00,135.26,135.34,135.24,135.33,18215.0,118.3391,118.4091,118.3216,118.4003,18215.0
2016-09-08 14:25:00,135.32,135.37,135.29,135.31,13162.0,118.3916,118.4353,118.3654,118.3828,13162.0
2016-09-08 14:30:00,135.31,135.33,135.25,135.33,20345.0,118.3828,118.4003,118.3304,118.4003,20345.0
2016-09-08 14:35:00,135.33,135.35,135.28,135.28,13922.0,118.4003,118.4178,118.3566,118.3566,13922.0
2016-09-08 14:40:00,135.28,135.54,135.27,135.5,45408.0,118.3566,118.5841,118.3479,118.5491,45408.0
2016-09-08 14:45:00,135.49,135.54,135.43,135.51,25284.0,118.5403,118.5841,118.4878,118.5578,25284.0
2016-09-08 14:50:00,135.51,135.51,135.41,135.43,20390.0,118.5578,118.5578,118.4703,118.4878,20390.0
2016-09-08 14:55:00,135.42,135.47,135.42,135.43,23923.0,118.4791,118.5228,118.4791,118.4878,23923.0
2016-09-08 15:00:00,135.42,135.45,135.38,135.38,22116.0,118.4791,118.5053,118.4441,118.4441,22116.0
2016-09-08 15:05:00,135.38,135.4,135.31,135.31,35987.0,118.4441,118.4616,118.3828,118.3828,35987.0
2016-09-08 15:10:00,135.32,135.38,135.31,135.37,24966.0,118.3916,118.4441,118.3828,118.4353,24966.0
2016-09-08 15:15:00,135.37,135.48,135.37,135.42,34103.0,118.4353,118.5316,118.4353,118.4791,34103.0
2016-09-08 15:20:00,135.41,135.42,135.33,135.4,22005.0,118.4703,118.4791,118.4003,118.4616,22005.0
2016-09-08 15:25:00,135.39,135.43,135.37,135.39,23121.0,118.4528,118.4878,118.4353,118.4528,23121.0
2016-09-08 15:30:00,135.39,135.43,135.35,135.39,29003.0,118.4528,118.4878,118.4178,118.4528,29003.0
2016-09-08 15:35:00,135.38,135.44,135.36,135.44,38825.0,118.4441,118.4966,118.4266,118.4966,38825.0
2016-09-08 15:40:00,135.44,135.5,135.42,135.46,35609.0,118.4966,118.5491,118.4791,118.5141,35609.0
2016-09-08 15:45:00,135.45,135.46,135.34,135.41,37427.0,118.5053,118.5141,118.4091,118.4703,37427.0
2016-09-08 15:50:00,135.4,135.41,135.33,135.34,53146.0,118.4616,118.4703,118.4003,118.4091,53146.0
2016-09-08 15:55:00,135.34,135.5,135.34,135.42,141311.0,118.4091,118.5491,118.4091,118.4791,141311.0
2016-09-09 09:30:00,134.71,134.86,134.52,134.77,35406.0,117.8579,117.9891,117.6917,117.9104,35406.0
2016-09-09 09:35:00,134.69,134.78,134.55,134.68,21259.0,117.8404,117.9192,117.7179,117.8317,21259.0
2016-09-09 09:40:00,134.66,134.68,134.53,134.67,17228.0,117.8142,117.8317,117.7004,117.8229,17228.0
2016-09-09 09:45:00,134.65,134.78,134.53,134.53,22256.0,117.8054,117.9192,117.7004,117.7004,22256.0
2016-09-09 09:50:00,134.52,134.7,134.48,134.52,21249.0,117.6917,117.8492,117.6567,117.6917,21249.0
2016-09-09 09:55:00,134.49,134.76,134.41,134.74,21197.0,117.6654,117.9017,117.5954,117.8842,21197.0
2016-09-09 10:00:00,134.76,134.88,134.64,134.83,21131.0,117.9017,118.0066,117.7967,117.9629,21131.0
2016-09-09 10:05:00,134.83,135.01,134.83,134.96,19827.0,117.9629,118.1204,117.9629,118.0766,19827.0
2016-09-09 10:10:00,134.96,135.08,134.88,135.08,22650.0,118.0766,118.1816,118.0066,118.1816,22650.0
2016-09-09 10:15:00,135.07,135.15,134.88,134.88,27586.0,118.1729,118.2429,118.0066,118.0066,27586.0
2016-09-09 10:20:00,134.86,134.9,134.8,134.8,10262.0,117.9891,118.0241,117.9366,117.9366,10262.0
2016-09-09 10:25:00,134.82,134.88,134.75,134.75,11977.0,117.9541,118.0066,117.8929,117.8929,11977.0
2016-09-09 10:30:00,134.73,134.86,134.64,134.8,26722.0,117.8754,117.9891,117.7967,117.9366,26722.0
2016-09-09 10:35:00,134.8,134.88,134.56,134.68,19135.0,117.9366,118.0066,117.7267,117.8317,19135.0
2016-09-09 10:40:00,134.7,134.76,134.68,134.76,11086.0,117.8492,117.9017,117.8317,117.9017,11086.0
2016-09-09 10:45:00,134.75,134.76,134.63,134.71,21084.0,117.8929,117.9017,117.7879,117.8579,21084.0
2016-09-09 10:50:00,134.73,134.84,134.73,134.82,21750.0,117.8754,117.9716,117.8754,117.9541,21750.0
2016-09-09 10:55:00,134.81,134.89,134.8,134.85,15381.0,117.9454,118.0154,117.9366,117.9804,15381.0
2016-09-09 11:00:00,134.86,134.9,134.78,134.79,20220.0,117.9891,118.0241,117.9192,117.9279,20220.0
2016-09-09 11:05:00,134.78,134.9,134.73,134.85,15362.0,117.9192,118.0241,117.8754,117.9804,15362.0
2016-09-09 11:10:00,134.84,134.85,134.64,134.67,17504.0,117.9716,117.9804,117.7967,117.8229,17504.0
2016-09-09 11:15:00,134.66,134.77,134.62,134.76,16234.0,117.8142,117.9104,117.7792,117.9017,16234.0
2016-09-09 11:20:00,134.74,134.82,134.69,134.69,14973.0,117.8842,117.9541,117.8404,117.8404,14973.0
2016-09-09 11:25:00,134.69,134.84,134.67,134.82,20786.0,117.8404,117.9716,117.8229,117.9541,20786.0
2016-09-09 11:30:00,134.84,134.92,134.82,134.87,19061.0,117.9716,118.0416,117.9541,117.9979,19061.0
2016-09-09 11:35:00,134.87,134.88,134.8,134.82,14164.0,117.9979,118.0066,117.9366,117.9541,14164.0
2016-09-09 11:40:00,134.81,134.82,134.64,134.67,23388.0,117.9454,117.9541,117.7967,117.8229,23388.0
2016-09-09 11:45:00,134.67,134.74,134.59,134.7,18722.0,117.8229,117.8842,117.7529,117.8492,18722.0
2016-09-09 11:50:00,134.7,134.74,134.58,134.61,12297.0,117.8492,117.8842,117.7442,117.7704,12297.0
2016-09-09 11:55:00,134.62,134.64,134.46,134.52,16735.0,117.7792,117.7967,117.6392,117.6917,16735.0
2016-09-09 12:00:00,134.52,134.61,134.51,134.61,17678.0,117.6917,117.7704,117.6829,117.7704,17678.0
2016-09-09 12:05:00,134.59,134.63,134.48,134.53,41841.0,117.7529,117.7879,117.6567,117.7004,41841.0
2016-09-09 12:10:00,134.56,134.57,134.47,134.56,20488.0,117.7267,117.7354,117.6479,117.7267,20488.0
2016-09-09 12:15:00,134.56,134.57,134.37,134.45,20275.0,117.7267,117.7354,117.5604,117.6304,20275.0
2016-09-09 12:20:00,134.44,134.6,134.42,134.48,20887.0,117.6217,117.7617,117.6042,117.6567,20887.0
2016-09-09 12:25:00,134.46,134.53,134.45,134.52,16156.0,117.6392,117.7004,117.6304,117.6917,16156.0
2016-09-09 12:30:00,134.51,134.61,134.49,134.61,25558.0,117.6829,117.7704,117.6654,117.7704,25558.0
2016-09-09 12:35:00,134.62,134.73,134.62,134.71,22527.0,117.7792,117.8754,117.7792,117.8579,22527.0
2016-09-09 12:40:00,134.7,134.75,134.68,134.72,17356.0,117.8492,117.8929,117.8317,117.8667,17356.0
2016-09-09 12:45:00,134.72,134.85,134.72,134.85,23069.0,117.8667,117.9804,117.8667,117.9804,23069.0
2016-09-09 12:50:00,134.82,134.85,134.75,134.75,17107.0,117.9541,117.9804,117.8929,117.8929,17107.0
2016-09-09 12:55:00,134.77,134.86,134.72,134.83,17437.0,117.9104,117.9891,117.8667,117.9629,17437.0
2016-09-09 13:00:00,134.84,134.85,134.74,134.78,17969.0,117.9716,117.9804,117.8842,117.9192,17969.0
2016-09-09 13:05:00,134.79,134.86,134.75,134.79,17068.0,117.9279,117.9891,117.8929,117.9279,17068.0
2016-09-09 13:10:00,134.77,134.81,134.66,134.69,23224.0,117.9104,117.9454,117.8142,117.8404,23224.0
2016-09-09 13:15:00,134.7,134.72,134.64,134.68,28029.0,117.8492,117.8667,117.7967,117.8317,28029.0
2016-09-09 13:20:00,134.69,134.72,134.61,134.65,16889.0,117.8404,117.8667,117.7704,117.8054,16889.0
2016-09-09 13:25:00,134.67,134.78,134.65,134.77,13592.0,117.8229,117.9192,117.8054,117.9104,13592.0
2016-09-09 13:30:00,134.76,134.84,134.74,134.77,12704.0,117.9017,117.9716,117.8842,117.9104,12704.0
2016-09-09 13:35:00,134.77,134.8,134.67,134.72,11464.0,117.9104,117.9366,117.8229,117.8667,11464.0
2016-09-09 13:40:00,134.72,134.72,134.61,134.65,11563.0,117.8667,117.8667,117.7704,117.8054,11563.0
2016-09-09 13:45:00,134.63,134.63,134.53,134.6,18789.0,117.7879,117.7879,117.7004,117.7617,18789.0
2016-09-09 13:50:00,134.61,134.62,134.49,134.53,17561.0,117.7704,117.7792,117.6654,117.7004,17561.0
2016-09-09 13:55:00,134.54,134.63,134.5,134.53,12844.0,117.7092,117.7879,117.6742,117.7004,12844.0
2016-09-09 14:00:00,134.53,134.54,134.33,134.45,23981.0,117.7004,117.7092,117.5254,117.6304,23981.0
2016-09-09 14:05:00,134.44,134.44,134.17,134.25,19906.0,117.6217,117.6217,117.3855,117.4555,19906.0
2016-09-09 14:10:00,134.23,134.23,134.06,134.08,29952.0,117.438,117.438,117.2892,117.3067,29952.0
2016-09-09 14:15:00,134.08,134.16,134.05,134.11,27518.0,117.3067,117.3767,117.2805,117.333,27518.0
2016-09-09 14:20:00,134.11,134.14,134.05,134.1,26770.0,117.333,117.3592,117.2805,117.3242,26770.0
2016-09-09 14:25:00,134.11,134.19,134.08,134.15,26497.0,117.333,117.403,117.3067,117.368,26497.0
2016-09-09 14:30:00,134.16,134.21,134.1,134.18,126456.0,117.3767,117.4205,117.3242,117.3942,126456.0
2016-09-09 14:35:00,134.18,134.33,134.17,134.31,27061.0,117.3942,117.5254,117.3855,117.5079,27061.0
2016-09-09 14:40:00,134.31,134.32,134.15,134.15,18817.0,117.5079,117.5167,117.368,117.368,18817.0
2016-09-09 14:45:00,134.16,134.23,134.08,134.17,25042.0,117.3767,117.438,117.3067,117.3855,25042.0
2016-09-09 14:50:00,134.18,134.24,134.15,134.2,29456.0,117.3942,117.4467,117.368,117.4117,29456.0
2016-09-09 14:55:00,134.2,134.3,134.19,134.24,30000.0,117.4117,117.4992,117.403,117.4467,30000.0
2016-09-09 15:00:00,134.25,134.26,134.17,134.2,38387.0,117.4555,117.4642,117.3855,117.4117,38387.0
2016-09-09 15:05:00,134.2,134.23,134.11,134.18,37663.0,117.4117,117.438,117.333,117.3942,37663.0
2016-09-09 15:10:00,134.19,134.2,134.04,134.13,40342.0,117.403,117.4117,117.2717,117.3505,40342.0
2016-09-09 15:15:00,134.14,134.33,134.14,134.26,25593.0,117.3592,117.5254,117.3592,117.4642,25593.0
2016-09-09 15:20:00,134.26,134.29,134.18,134.22,25488.0,117.4642,117.4904,117.3942,117.4292,25488.0
2016-09-09 15:25:00,134.22,134.35,134.2,134.2,38193.0,117.4292,117.5429,117.4117,117.4117,38193.0
2016-09-09 15:30:00,134.21,134.23,134.04,134.09,47760.0,117.4205,117.438,117.2717,117.3155,47760.0
2016-09-09 15:35:00,134.09,134.14,134.0,134.12,70881.0,117.3155,117.3592,117.2367,117.3417,70881.0
2016-09-09 15:40:00,134.14,134.14,133.95,133.98,74188.0,117.3592,117.3592,117.193,117.2192,74188.0
2016-09-09 15:45:00,133.99,134.03,133.89,133.93,83509.0,117.228,117.263,117.1405,117.1755,83509.0
2016-09-09 15:50:00,133.93,134.01,133.9,133.94,97798.0,117.1755,117.2455,117.1492,117.1842,97798.0
2016-09-09 15:55:00,133.94,133.95,133.63,133.65,243538.0,117.1842,117.193,116.913,116.9305,243538.0
2016-09-12 09:30:00,132.7,132.94,132.39,132.67,88798.0,116.0994,116.3093,115.8281,116.0731,88798.0
2016-09-12 09:35:00,132.73,133.16,132.59,133.04,55739.0,116.1256,116.5018,116.0031,116.3968,55739.0
2016-09-12 09:40:00,133.05,133.25,132.84,133.15,33158.0,116.4056,116.5806,116.2218,116.4931,33158.0
2016-09-12 09:45:00,133.17,133.42,133.12,133.42,20974.0,116.5106,116.7293,116.4668,116.7293,20974.0
2016-09-12 09:50:00,133.41,133.62,133.31,133.53,35960.0,116.7205,116.9043,116.633,116.8255,35960.0
2016-09-12 09:55:00,133.52,133.89,133.51,133.67,29383.0,116.8168,117.1405,116.808,116.948,29383.0
2016-09-12 10:00:00,133.66,133.74,133.36,133.46,28491.0,116.9393,117.0093,116.6768,116.7643,28491.0
2016-09-12 10:05:00,133.49,133.86,133.47,133.54,44881.0,116.7905,117.1142,116.773,116.8343,44881.0
2016-09-12 10:10:00,133.53,133.63,133.51,133.62,38270.0,116.8255,116.913,116.808,116.9043,38270.0
2016-09-12 10:15:00,133.61,133.76,133.59,133.75,33985.0,116.8955,117.0268,116.878,117.018,33985.0
2016-09-12 10:20:00,133.73,134.15,133.71,134.1,21603.0,117.0005,117.368,116.983,117.3242,21603.0
2016-09-12 10:25:00,134.08,134.15,134.0,134.04,32039.0,117.3067,117.368,117.2367,117.2717,32039.0
2016-09-12 10:30:00,134.07,134.08,133.82,133.87,31005.0,117.298,117.3067,117.0792,117.123,31005.0
2016-09-12 10:35:00,133.87,133.88,133.68,133.68,14090.0,117.123,117.1317,116.9568,116.9568,14090.0
2016-09-12 10:40:00,133.69,133.81,133.68,133.77,21042.0,116.9655,117.0705,116.9568,117.0355,21042.0
2016-09-12 10:45:00,133.75,133.78,133.61,133.63,46661.0,117.018,117.0442,116.8955,116.913,46661.0
2016-09-12 10:50:00,133.62,133.81,133.6,133.77,33174.0,116.9043,117.0705,116.8868,117.0355,33174.0
2016-09-12 10:55:00,133.77,133.93,133.75,133.93,24460.0,117.0355,117.1755,117.018,117.1755,24460.0
2016-09-12 11:00:00,133.93,134.06,133.88,134.03,17320.0,117.1755,117.2892,117.1317,117.263,17320.0
2016-09-12 11:05:00,134.03,134.18,134.02,134.13,23086.0,117.263,117.3942,117.2542,117.3505,23086.0
2016-09-12 11:10:00,134.14,134.14,133.94,134.0,25642.0,117.3592,117.3592,117.1842,117.2367,25642.0
2016-09-12 11:15:00,133.99,134.01,133.83,133.91,23399.0,117.228,117.2455,117.088,117.158,23399.0
2016-09-12 11:20:00,133.91,133.99,133.87,133.93,25655.0,117.158,117.228,117.123,117.1755,25655.0
2016-09-12 11:25:00,133.92,133.99,133.9,133.93,13788.0,117.1667,117.228,117.1492,117.1755,13788.0
2016-09-12 11:30:00,133.95,133.99,133.8,133.95,28846.0,117.193,117.228,117.0617,117.193,28846.0
2016-09-12 11:35:00,133.96,134.18,133.95,134.16,16766.0,117.2017,117.3942,117.193,117.3767,16766.0
2016-09-12 11:40:00,134.17,134.27,134.13,134.24,10245.0,117.3855,117.473,117.3505,117.4467,10245.0
2016-09-12 11:45:00,134.25,134.38,134.24,134.33,22208.0,117.4555,117.5692,117.4467,117.5254,22208.0
2016-09-12 11:50:00,134.33,134.36,134.29,134.31,18545.0,117.5254,117.5517,117.4904,117.5079,18545.0
2016-09-12 11:55:00,134.3,134.33,134.2,134.2,25802.0,117.4992,117.5254,117.4117,117.4117,25802.0
2016-09-12 12:00:00,134.19,134.31,134.16,134.31,23576.0,117.403,117.5079,117.3767,117.5079,23576.0
2016-09-12 12:05:00,134.3,134.43,134.28,134.4,20787.0,117.4992,117.6129,117.4817,117.5867,20787.0
2016-09-12 12:10:00,134.42,134.48,134.39,134.43,20335.0,117.6042,117.6567,117.5779,117.6129,20335.0
2016-09-12 12:15:00,134.43,134.45,134.34,134.34,17895.0,117.6129,117.6304,117.5342,117.5342,17895.0
2016-09-12 12:20:00,134.32,134.36,134.29,134.33,11512.0,117.5167,117.5517,117.4904,117.5254,11512.0
2016-09-12 12:25:00,134.33,134.41,134.29,134.41,13813.0,117.5254,117.5954,117.4904,117.5954,13813.0
2016-09-12 12:30:00,134.42,134.54,134.39,134.45,13774.0,117.6042,117.7092,117.5779,117.6304,13774.0
2016-09-12 12:35:00,134.47,134.56,134.45,134.49,10855.0,117.6479,117.7267,117.6304,117.6654,10855.0
2016-09-12 12:40:00,134.51,134.53,134.4,134.49,18220.0,117.6829,117.7004,117.5867,117.6654,18220.0
2016-09-12 12:45:00,134.52,134.7,134.5,134.69,21001.0,117.6917,117.8492,117.6742,117.8404,21001.0
2016-09-12 12:50:00,134.68,134.81,134.64,134.78,25446.0,117.8317,117.9454,117.7967,117.9192,25446.0
2016-09-12 12:55:00,134.78,134.83,134.73,134.77,23003.0,117.9192,117.9629,117.8754,117.9104,23003.0
2016-09-12 13:00:00,134.77,134.81,134.66,134.66,24878.0,117.9104,117.9454,117.8142,117.8142,24878.0
2016-09-12 13:05:00,134.67,134.68,134.56,134.59,14393.0,117.8229,117.8317,117.7267,117.7529,14393.0
2016-09-12 13:10:00,134.6,134.6,134.53,134.57,12880.0,117.7617,117.7617,117.7004,117.7354,12880.0
2016-09-12 13:15:00,134.57,134.96,134.57,134.69,51815.0,117.7354,118.0766,117.7354,117.8404,51815.0
2016-09-12 13:20:00,134.69,134.76,134.44,134.5,22274.0,117.8404,117.9017,117.6217,117.6742,22274.0
2016-09-12 13:25:00,134.53,134.6,134.34,134.34,29775.0,117.7004,117.7617,117.5342,117.5342,29775.0
2016-09-12 13:30:00,134.38,134.43,134.3,134.41,11124.0,117.5692,117.6129,117.4992,117.5954,11124.0
2016-09-12 13:35:00,134.42,134.62,134.37,134.62,23350.0,117.6042,117.7792,117.5604,117.7792,23350.0
2016-09-12 13:40:00,134.61,134.64,134.51,134.64,15238.0,117.7704,117.7967,117.6829,117.7967,15238.0
2016-09-12 13:45:00,134.65,134.87,134.65,134.86,32608.0,117.8054,117.9979,117.8054,117.9891,32608.0
2016-09-12 13:50:00,134.87,134.95,134.86,134.93,15431.0,117.9979,118.0679,117.9891,118.0504,15431.0
2016-09-12 13:55:00,134.93,135.01,134.82,135.0,17816.0,118.0504,118.1204,117.9541,118.1116,17816.0
2016-09-12 14:00:00,135.01,135.25,134.99,135.2,29166.0,118.1204,118.3304,118.1029,118.2866,29166.0
2016-09-12 14:05:00,135.19,135.24,135.13,135.23,22406.0,118.2779,118.3216,118.2254,118.3129,22406.0
2016-09-12 14:10:00,135.22,135.23,135.07,135.14,9870.0,118.3041,118.3129,118.1729,118.2341,9870.0
2016-09-12 14:15:00,135.17,135.27,135.16,135.24,12607.0,118.2604,118.3479,118.2516,118.3216,12607.0
2016-09-12 14:20:00,135.23,135.33,135.2,135.32,14523.0,118.3129,118.4003,118.2866,118.3916,14523.0
2016-09-12 14:25:00,135.31,135.37,135.22,135.24,30319.0,118.3828,118.4353,118.3041,118.3216,30319.0
2016-09-12 14:30:00,135.25,135.36,135.25,135.28,15747.0,118.3304,118.4266,118.3304,118.3566,15747.0
2016-09-12 14:35:00,135.27,135.45,135.24,135.43,18970.0,118.3479,118.5053,118.3216,118.4878,18970.0
2016-09-12 14:40:00,135.43,135.5,135.39,135.5,13161.0,118.4878,118.5491,118.4528,118.5491,13161.0
2016-09-12 14:45:00,135.5,135.51,135.32,135.37,19321.0,118.5491,118.5578,118.3916,118.4353,19321.0
2016-09-12 14:50:00,135.39,135.41,135.29,135.3,25289.0,118.4528,118.4703,118.3654,118.3741,25289.0
2016-09-12 14:55:00,135.3,135.36,135.26,135.34,32371.0,118.3741,118.4266,118.3391,118.4091,32371.0
2016-09-12 15:00:00,135.35,135.51,135.32,135.46,28642.0,118.4178,118.5578,118.3916,118.5141,28642.0
2016-09-12 15:05:00,135.45,135.6,135.45,135.57,29674.0,118.5053,118.6366,118.5053,118.6103,29674.0
2016-09-12 15:10:00,135.59,135.64,135.54,135.56,59438.0,118.6278,118.6716,118.5841,118.6016,59438.0
2016-09-12 15:15:00,135.57,135.62,135.48,135.54,55117.0,118.6103,118.6541,118.5316,118.5841,55117.0
2016-09-12 15:20:00,135.55,135.68,135.54,135.65,44761.0,118.5928,118.7066,118.5841,118.6803,44761.0
2016-09-12 15:25:00,135.66,135.7,135.54,135.57,45668.0,118.6891,118.7241,118.5841,118.6103,45668.0
2016-09-12 15:30:00,135.56,135.63,135.45,135.5,58239.0,118.6016,118.6628,118.5053,118.5491,58239.0
2016-09-12 15:35:00,135.51,135.54,135.41,135.47,45646.0,118.5578,118.5841,118.4703,118.5228,45646.0
2016-09-12 15:40:00,135.48,135.72,135.48,135.63,48783.0,118.5316,118.7416,118.5316,118.6628,48783.0
2016-09-12 15:45:00,135.63,135.63,135.39,135.48,62689.0,118.6628,118.6628,118.4528,118.5316,62689.0
2016-09-12 15:50:00,135.49,135.53,135.36,135.45,76623.0,118.5403,118.5753,118.4266,118.5053,76623.0
2016-09-12 15:55:00,135.45,135.62,135.41,135.51,162566.0,118.5053,118.6541,118.4703,118.5578,162566.0
2016-09-13 09:30:00,134.24,135.15,134.11,135.13,88729.0,117.4467,118.2429,117.333,118.2254,88729.0
2016-09-13 09:35:00,135.12,135.13,134.37,134.69,40497.0,118.2166,118.2254,117.5604,117.8404,40497.0
2016-09-13 09:40:00,134.74,134.88,134.17,134.17,17718.0,117.8842,118.0066,117.3855,117.3855,17718.0
2016-09-13 09:45:00,134.19,134.33,134.0,134.05,31640.0,117.403,117.5254,117.2367,117.2805,31640.0
2016-09-13 09:50:00,133.99,134.14,133.84,133.88,25554.0,117.228,117.3592,117.0967,117.1317,25554.0
2016-09-13 09:55:00,133.91,133.92,133.62,133.74,52314.0,117.158,117.1667,116.9043,117.0093,52314.0
2016-09-13 10:00:00,133.69,133.76,133.41,133.68,51862.0,116.9655,117.0268,116.7205,116.9568,51862.0
2016-09-13 10:05:00,133.68,134.03,133.68,133.97,36477.0,116.9568,117.263,116.9568,117.2105,36477.0
2016-09-13 10:10:00,133.96,134.11,133.81,133.94,26409.0,117.2017,117.333,117.0705,117.1842,26409.0
2016-09-13 10:15:00,133.95,134.17,133.92,134.08,38774.0,117.193,117.3855,117.1667,117.3067,38774.0
2016-09-13 10:20:00,134.06,134.11,133.91,133.92,33219.0,117.2892,117.333,117.158,117.1667,33219.0
2016-09-13 10:25:00,133.91,134.08,133.86,134.01,33293.0,117.158,117.3067,117.1142,117.2455,33293.0
2016-09-13 10:30:00,133.98,134.28,133.94,134.26,52401.0,117.2192,117.4817,117.1842,117.4642,52401.0
2016-09-13 10:35:00,134.27,134.43,134.25,134.37,36535.0,117.473,117.6129,117.4555,117.5604,36535.0
2016-09-13 10:40:00,134.38,134.38,134.16,134.19,31095.0,117.5692,117.5692,117.3767,117.403,31095.0
2016-09-13 10:45:00,134.2,134.33,134.07,134.12,28230.0,117.4117,117.5254,117.298,117.3417,28230.0
2016-09-13 10:50:00,134.11,134.18,134.07,134.1,22668.0,117.333,117.3942,117.298,117.3242,22668.0
2016-09-13 10:55:00,134.11,134.2,134.05,134.09,19548.0,117.333,117.4117,117.2805,117.3155,19548.0
2016-09-13 11:00:00,134.08,134.18,134.08,134.18,20002.0,117.3067,117.3942,117.3067,117.3942,20002.0
2016-09-13 11:05:00,134.18,134.25,134.11,134.18,34278.0,117.3942,117.4555,117.333,117.3942,34278.0
2016-09-13 11:10:00,134.18,134.19,134.02,134.07,24961.0,117.3942,117.403,117.2542,117.298,24961.0
2016-09-13 11:15:00,134.06,134.07,133.93,134.02,32342.0,117.2892,117.298,117.1755,117.2542,32342.0
2016-09-13 11:20:00,134.01,134.18,134.01,134.1,22044.0,117.2455,117.3942,117.2455,117.3242,22044.0
2016-09-13 11:25:00,134.09,134.15,133.91,133.91,26999.0,117.3155,117.368,117.158,117.158,26999.0
2016-09-13 11:30:00,133.92,133.98,133.78,133.8,42574.0,117.1667,117.2192,117.0442,117.0617,42574.0
2016-09-13 11:35:00,133.78,134.03,133.77,133.89,26626.0,117.0442,117.263,117.0355,117.1405,26626.0
2016-09-13 11:40:00,133.91,134.08,133.85,134.03,21157.0,117.158,117.3067,117.1055,117.263,21157.0
2016-09-13 11:45:00,134.02,134.04,133.84,133.89,18542.0,117.2542,117.2717,117.0967,117.1405,18542.0
2016-09-13 11:50:00,133.89,133.97,133.76,133.8,19774.0,117.1405,117.2105,117.0268,117.0617,19774.0
2016-09-13 11:55:00,133.8,133.81,133.67,133.75,18535.0,117.0617,117.0705,116.948,117.018,18535.0
2016-09-13 12:00:00,133.78,133.91,133.66,133.69,25088.0,117.0442,117.158,116.9393,116.9655,25088.0
2016-09-13 12:05:00,133.71,133.82,133.69,133.81,16510.0,116.983,117.0792,116.9655,117.0705,16510.0
2016-09-13 12:10:00,133.83,134.12,133.82,134.12,29445.0,117.088,117.3417,117.0792,117.3417,29445.0
2016-09-13 12:15:00,134.11,134.18,134.04,134.11,12450.0,117.333,117.3942,117.2717,117.333,12450.0
2016-09-13 12:20:00,134.13,134.14,133.98,134.01,13805.0,117.3505,117.3592,117.2192,117.2455,13805.0
2016-09-13 12:25:00,134.02,134.02,133.84,133.86,23215.0,117.2542,117.2542,117.0967,117.1142,23215.0
2016-09-13 12:30:00,133.86,133.96,133.84,133.86,16591.0,117.1142,117.2017,117.0967,117.1142,16591.0
2016-09-13 12:35:00,133.86,133.94,133.79,133.92,13920.0,117.1142,117.1842,117.053,117.1667,13920.0
2016-09-13 12:40:00,133.92,133.92,133.74,133.76,20710.0,117.1667,117.1667,117.0093,117.0268,20710.0
2016-09-13 12:45:00,133.76,133.77,133.69,133.69,18406.0,117.0268,117.0355,116.9655,116.9655,18406.0
2016-09-13 12:50:00,133.71,133.77,133.62,133.69,20350.0,116.983,117.0355,116.9043,116.9655,20350.0
2016-09-13 12:55:00,133.7,133.72,133.57,133.65,11871.0,116.9743,116.9918,116.8605,116.9305,11871.0
2016-09-13 13:00:00,133.66,133.66,133.37,133.42,22461.0,116.9393,116.9393,116.6855,116.7293,22461.0
2016-09-13 13:05:00,133.42,133.63,133.42,133.56,16948.0,116.7293,116.913,116.7293,116.8518,16948.0
2016-09-13 13:10:00,133.55,133.69,133.49,133.68,21175.0,116.843,116.9655,116.7905,116.9568,21175.0
2016-09-13 13:15:00,133.66,134.1,133.66,134.08,20918.0,116.9393,117.3242,116.9393,117.3067,20918.0
2016-09-13 13:20:00,134.09,134.18,133.98,133.99,17777.0,117.3155,117.3942,117.2192,117.228,17777.0
2016-09-13 13:25:00,133.99,134.1,133.83,134.1,52473.0,117.228,117.3242,117.088,117.3242,52473.0
2016-09-13 13:30:00,134.12,134.34,134.04,134.04,30060.0,117.3417,117.5342,117.2717,117.2717,30060.0
2016-09-13 13:35:00,134.08,134.23,134.01,134.06,21157.0,117.3067,117.438,117.2455,117.2892,21157.0
2016-09-13 13:40:00,134.09,134.2,133.98,134.01,21534.0,117.3155,117.4117,117.2192,117.2455,21534.0
2016-09-13 13:45:00,134.03,134.12,134.01,134.05,20681.0,117.263,117.3417,117.2455,117.2805,20681.0
2016-09-13 13:50:00,134.09,134.13,133.79,133.82,26609.0,117.3155,117.3505,117.053,117.0792,26609.0
2016-09-13 13:55:00,133.84,134.0,133.83,133.94,17858.0,117.0967,117.2367,117.088,117.1842,17858.0
2016-09-13 14:00:00,133.94,134.0,133.82,133.98,45475.0,117.1842,117.2367,117.0792,117.2192,45475.0
2016-09-13 14:05:00,133.96,134.0,133.89,133.95,43035.0,117.2017,117.2367,117.1405,117.193,43035.0
2016-09-13 14:10:00,133.94,134.06,133.87,134.0,76210.0,117.1842,117.2892,117.123,117.2367,76210.0
2016-09-13 14:15:00,133.99,133.99,133.85,133.9,29345.0,117.228,117.228,117.1055,117.1492,29345.0
2016-09-13 14:20:00,133.89,133.93,133.79,133.9,30991.0,117.1405,117.1755,117.053,117.1492,30991.0
2016-09-13 14:25:00,133.9,133.96,133.81,133.82,34742.0,117.1492,117.2017,117.0705,117.0792,34742.0
2016-09-13 14:30:00,133.81,133.86,133.67,133.84,39874.0,117.0705,117.1142,116.948,117.0967,39874.0
2016-09-13 14:35:00,133.85,133.95,133.83,133.94,24175.0,117.1055,117.193,117.088,117.1842,24175.0
2016-09-13 14:40:00,133.99,134.09,133.89,134.07,26887.0,117.228,117.3155,117.1405,117.298,26887.0
2016-09-13 14:45:00,134.06,134.08,133.96,134.03,35381.0,117.2892,117.3067,117.2017,117.263,35381.0
2016-09-13 14:50:00,134.03,134.11,133.97,133.99,27831.0,117.263,117.333,117.2105,117.228,27831.0
2016-09-13 14:55:00,134.01,134.05,133.82,133.82,57515.0,117.2455,117.2805,117.0792,117.0792,57515.0
2016-09-13 15:00:00,133.81,133.92,133.8,133.89,46745.0,117.0705,117.1667,117.0617,117.1405,46745.0
2016-09-13 15:05:00,133.9,133.91,133.79,133.79,33518.0,117.1492,117.158,117.053,117.053,33518.0
2016-09-13 15:10:00,133.8,133.8,133.63,133.79,33285.0,117.0617,117.0617,116.913,117.053,33285.0
2016-09-13 15:15:00,133.79,134.05,133.79,133.93,28941.0,117.053,117.2805,117.053,117.1755,28941.0
2016-09-13 15:20:00,133.94,134.07,133.93,134.03,28328.0,117.1842,117.298,117.1755,117.263,28328.0
2016-09-13 15:25:00,134.04,134.23,133.99,134.16,32504.0,117.2717,117.438,117.228,117.3767,32504.0
2016-09-13 15:30:00,134.17,134.3,134.09,134.23,31983.0,117.3855,117.4992,117.3155,117.438,31983.0
2016-09-13 15:35:00,134.21,134.23,134.14,134.2,29766.0,117.4205,117.438,117.3592,117.4117,29766.0
2016-09-13 15:40:00,134.17,134.19,133.79,133.9,47387.0,117.3855,117.403,117.053,117.1492,47387.0
2016-09-13 15:45:00,133.89,133.98,133.72,133.94,56594.0,117.1405,117.2192,116.9918,117.1842,56594.0
2016-09-13 15:50:00,133.95,134.29,133.95,134.29,68332.0,117.193,117.4904,117.193,117.4904,68332.0
2016-09-13 15:55:00,134.28,134.28,133.91,133.92,144871.0,117.4817,117.4817,117.158,117.1667,144871.0
2016-09-14 09:30:00,133.87,134.18,133.63,133.97,51283.0,117.123,117.3942,116.913,117.2105,51283.0
2016-09-14 09:35:00,133.79,134.18,133.76,133.99,34849.0,117.053,117.3942,117.0268,117.228,34849.0
2016-09-14 09:40:00,134.02,134.36,133.94,134.35,53883.0,117.2542,117.5517,117.1842,117.5429,53883.0
2016-09-14 09:45:00,134.31,134.62,134.19,134.2,57688.0,117.5079,117.7792,117.403,117.4117,57688.0
2016-09-14 09:50:00,134.17,134.26,133.9,134.13,27983.0,117.3855,117.4642,117.1492,117.3505,27983.0
2016-09-14 09:55:00,134.2,134.69,134.16,134.69,32537.0,117.4117,117.8404,117.3767,117.8404,32537.0
2016-09-14 10:00:00,134.65,134.65,134.44,134.47,52240.0,117.8054,117.8054,117.6217,117.6479,52240.0
2016-09-14 10:05:00,134.48,134.54,134.0,134.08,96204.0,117.6567,117.7092,117.2367,117.3067,96204.0
2016-09-14 10:10:00,134.09,134.11,133.9,133.97,50614.0,117.3155,117.333,117.1492,117.2105,50614.0
2016-09-14 10:15:00,133.97,134.0,133.55,133.64,154796.0,117.2105,117.2367,116.843,116.9218,154796.0
2016-09-14 10:20:00,133.64,134.12,133.62,134.03,58219.0,116.9218,117.3417,116.9043,117.263,58219.0
2016-09-14 10:25:00,134.05,134.18,134.04,134.07,26532.0,117.2805,117.3942,117.2717,117.298,26532.0
2016-09-14 10:30:00,134.09,134.17,134.02,134.06,41117.0,117.3155,117.3855,117.2542,117.2892,41117.0
2016-09-14 10:35:00,134.04,134.18,134.02,134.02,28214.0,117.2717,117.3942,117.2542,117.2542,28214.0
2016-09-14 10:40:00,134.05,134.06,133.84,133.84,23011.0,117.2805,117.2892,117.0967,117.0967,23011.0
2016-09-14 10:45:00,133.84,133.9,133.67,133.7,30292.0,117.0967,117.1492,116.948,116.9743,30292.0
2016-09-14 10:50:00,133.7,133.72,133.38,133.42,37067.0,116.9743,116.9918,116.6943,116.7293,37067.0
2016-09-14 10:55:00,133.44,133.55,133.41,133.54,40758.0,116.7468,116.843,116.7205,116.8343,40758.0
2016-09-14 11:00:00,133.55,133.69,133.55,133.68,48876.0,116.843,116.9655,116.843,116.9568,48876.0
2016-09-14 11:05:00,133.66,133.67,133.46,133.52,69314.0,116.9393,116.948,116.7643,116.8168,69314.0
2016-09-14 11:10:00,133.5,133.6,133.46,133.51,25239.0,116.7993,116.8868,116.7643,116.808,25239.0
2016-09-14 11:15:00,133.54,133.62,133.52,133.59,25550.0,116.8343,116.9043,116.8168,116.878,25550.0
2016-09-14 11:20:00,133.59,133.76,133.59,133.74,38499.0,116.878,117.0268,116.878,117.0093,38499.0
2016-09-14 11:25:00,133.74,133.74,133.58,133.58,40002.0,117.0093,117.0093,116.8693,116.8693,40002.0
2016-09-14 11:30:00,133.59,133.63,133.46,133.61,50995.0,116.878,116.913,116.7643,116.8955,50995.0
2016-09-14 11:35:00,133.62,133.75,133.59,133.75,25190.0,116.9043,117.018,116.878,117.018,25190.0
2016-09-14 11:40:00,133.71,133.82,133.69,133.7,16073.0,116.983,117.0792,116.9655,116.9743,16073.0
2016-09-14 11:45:00,133.7,133.77,133.59,133.59,28706.0,116.9743,117.0355,116.878,116.878,28706.0
2016-09-14 11:50:00,133.59,133.64,133.56,133.6,21054.0,116.878,116.9218,116.8518,116.8868,21054.0
2016-09-14 11:55:00,133.61,133.72,133.55,133.58,29446.0,116.8955,116.9918,116.843,116.8693,29446.0
2016-09-14 12:00:00,133.58,133.64,133.41,133.49,33995.0,116.8693,116.9218,116.7205,116.7905,33995.0
2016-09-14 12:05:00,133.47,133.54,133.41,133.51,26357.0,116.773,116.8343,116.7205,116.808,26357.0
2016-09-14 12:10:00,133.52,133.53,133.4,133.41,20686.0,116.8168,116.8255,116.7118,116.7205,20686.0
2016-09-14 12:15:00,133.41,133.61,133.41,133.54,21831.0,116.7205,116.8955,116.7205,116.8343,21831.0
2016-09-14 12:20:00,133.55,133.56,133.44,133.44,23225.0,116.843,116.8518,116.7468,116.7468,23225.0
2016-09-14 12:25:00,133.44,133.46,133.38,133.39,19331.0,116.7468,116.7643,116.6943,116.703,19331.0
2016-09-14 12:30:00,133.39,133.39,133.26,133.32,19650.0,116.703,116.703,116.5893,116.6418,19650.0
2016-09-14 12:35:00,133.31,133.31,133.1,133.1,25050.0,116.633,116.633,116.4493,116.4493,25050.0
2016-09-14 12:40:00,133.09,133.15,133.04,133.12,30430.0,116.4406,116.4931,116.3968,116.4668,30430.0
2016-09-14 12:45:00,133.13,133.21,133.08,133.11,53601.0,116.4756,116.5456,116.4318,116.4581,53601.0
2016-09-14 12:50:00,133.11,133.21,133.1,133.18,23126.0,116.4581,116.5456,116.4493,116.5193,23126.0
2016-09-14 12:55:00,133.18,133.2,133.1,133.19,26316.0,116.5193,116.5368,116.4493,116.5281,26316.0
2016-09-14 13:00:00,133.2,133.24,133.14,133.15,15975.0,116.5368,116.5718,116.4843,116.4931,15975.0
2016-09-14 13:05:00,133.15,133.22,133.1,133.18,21697.0,116.4931,116.5543,116.4493,116.5193,21697.0
2016-09-14 13:10:00,133.16,133.17,133.09,133.14,34353.0,116.5018,116.5106,116.4406,116.4843,34353.0
2016-09-14 13:15:00,133.14,133.3,133.13,133.26,33106.0,116.4843,116.6243,116.4756,116.5893,33106.0
2016-09-14 13:20:00,133.26,133.34,133.16,133.33,16743.0,116.5893,116.6593,116.5018,116.6505,16743.0
2016-09-14 13:25:00,133.34,133.39,133.24,133.24,17726.0,116.6593,116.703,116.5718,116.5718,17726.0
2016-09-14 13:30:00,133.23,133.37,133.19,133.36,181997.0,116.5631,116.6855,116.5281,116.6768,181997.0
2016-09-14 13:35:00,133.36,133.48,133.31,133.44,43570.0,116.6768,116.7818,116.633,116.7468,43570.0
2016-09-14 13:40:00,133.44,133.47,133.35,133.4,51069.0,116.7468,116.773,116.668,116.7118,51069.0
2016-09-14 13:45:00,133.4,133.4,133.16,133.2,216959.0,116.7118,116.7118,116.5018,116.5368,216959.0
2016-09-14 13:50:00,133.2,133.21,132.98,133.03,118241.0,116.5368,116.5456,116.3443,116.3881,118241.0
2016-09-14 13:55:00,133.03,133.14,133.01,133.12,55688.0,116.3881,116.4843,116.3706,116.4668,55688.0
2016-09-14 14:00:00,133.11,133.24,133.08,133.12,57566.0,116.4581,116.5718,116.4318,116.4668,57566.0
2016-09-14 14:05:00,133.11,133.16,133.08,133.09,47310.0,116.4581,116.5018,116.4318,116.4406,47310.0
2016-09-14 14:10:00,133.1,133.14,133.07,133.1,55328.0,116.4493,116.4843,116.4231,116.4493,55328.0
2016-09-14 14:15:00,133.11,133.25,133.11,133.17,48191.0,116.4581,116.5806,116.4581,116.5106,48191.0
2016-09-14 14:20:00,133.14,133.25,133.07,133.21,35817.0,116.4843,116.5806,116.4231,116.5456,35817.0
2016-09-14 14:25:00,133.19,133.33,133.1,133.32,53717.0,116.5281,116.6505,116.4493,116.6418,53717.0
2016-09-14 14:30:00,133.31,133.39,133.25,133.3,23200.0,116.633,116.703,116.5806,116.6243,23200.0
2016-09-14 14:35:00,133.29,133.32,133.23,133.29,28578.0,116.6155,116.6418,116.5631,116.6155,28578.0
2016-09-14 14:40:00,133.27,133.47,133.27,133.4,17752.0,116.5981,116.773,116.5981,116.7118,17752.0
2016-09-14 14:45:00,133.39,133.41,133.31,133.33,23206.0,116.703,116.7205,116.633,116.6505,23206.0
2016-09-14 14:50:00,133.35,133.48,133.3,133.31,27224.0,116.668,116.7818,116.6243,116.633,27224.0
2016-09-14 14:55:00,133.33,133.47,133.33,133.45,26094.0,116.6505,116.773,116.6505,116.7555,26094.0
2016-09-14 15:00:00,133.45,133.49,133.42,133.45,35343.0,116.7555,116.7905,116.7293,116.7555,35343.0
2016-09-14 15:05:00,133.44,133.44,133.31,133.43,27702.0,116.7468,116.7468,116.633,116.738,27702.0
2016-09-14 15:10:00,133.42,133.42,133.29,133.39,44175.0,116.7293,116.7293,116.6155,116.703,44175.0
2016-09-14 15:15:00,133.39,133.42,133.32,133.37,26981.0,116.703,116.7293,116.6418,116.6855,26981.0
2016-09-14 15:20:00,133.37,133.44,133.29,133.36,57734.0,116.6855,116.7468,116.6155,116.6768,57734.0
2016-09-14 15:25:00,133.37,133.41,133.26,133.33,68373.0,116.6855,116.7205,116.5893,116.6505,68373.0
2016-09-14 15:30:00,133.32,133.5,133.32,133.46,52532.0,116.6418,116.7993,116.6418,116.7643,52532.0
2016-09-14 15:35:00,133.46,133.5,133.32,133.45,55963.0,116.7643,116.7993,116.6418,116.7555,55963.0
2016-09-14 15:40:00,133.45,133.69,133.43,133.62,67508.0,116.7555,116.9655,116.738,116.9043,67508.0
2016-09-14 15:45:00,133.61,133.73,133.52,133.71,104385.0,116.8955,117.0005,116.8168,116.983,104385.0
2016-09-14 15:50:00,133.7,133.71,133.5,133.69,109379.0,116.9743,116.983,116.7993,116.9655,109379.0
2016-09-14 15:55:00,133.69,133.72,133.49,133.66,166402.0,116.9655,116.9918,116.7905,116.9393,166402.0
2016-09-15 09:30:00,133.18,133.92,133.01,133.63,56774.0,116.5193,117.1667,116.3706,116.913,56774.0
2016-09-15 09:35:00,133.64,133.66,132.92,133.09,24364.0,116.9218,116.9393,116.2918,116.4406,24364.0
2016-09-15 09:40:00,133.03,133.26,132.88,133.12,26785.0,116.3881,116.5893,116.2568,116.4668,26785.0
2016-09-15 09:45:00,133.13,133.2,132.98,133.13,18997.0,116.4756,116.5368,116.3443,116.4756,18997.0
2016-09-15 09:50:00,133.08,133.24,133.02,133.21,22198.0,116.4318,116.5718,116.3793,116.5456,22198.0
2016-09-15 09:55:00,133.23,133.29,133.04,133.04,28214.0,116.5631,116.6155,116.3968,116.3968,28214.0
2016-09-15 10:00:00,133.04,133.2,132.92,133.2,35806.0,116.3968,116.5368,116.2918,116.5368,35806.0
2016-09-15 10:05:00,133.21,133.44,133.2,133.37,24873.0,116.5456,116.7468,116.5368,116.6855,24873.0
2016-09-15 10:10:00,133.39,133.48,133.39,133.41,17628.0,116.703,116.7818,116.703,116.7205,17628.0
2016-09-15 10:15:00,133.41,133.72,133.39,133.68,27701.0,116.7205,116.9918,116.703,116.9568,27701.0
2016-09-15 10:20:00,133.7,133.82,133.59,133.81,34270.0,116.9743,117.0792,116.878,117.0705,34270.0
2016-09-15 10:25:00,133.78,133.85,133.73,133.81,36354.0,117.0442,117.1055,117.0005,117.0705,36354.0
2016-09-15 10:30:00,133.82,133.84,133.71,133.81,38894.0,117.0792,117.0967,116.983,117.0705,38894.0
2016-09-15 10:35:00,133.82,134.08,133.79,134.08,41763.0,117.0792,117.3067,117.053,117.3067,41763.0
2016-09-15 10:40:00,134.05,134.08,133.92,133.94,37053.0,117.2805,117.3067,117.1667,117.1842,37053.0
2016-09-15 10:45:00,133.95,134.21,133.94,134.11,26790.0,117.193,117.4205,117.1842,117.333,26790.0
2016-09-15 10:50:00,134.12,134.3,134.12,134.27,22832.0,117.3417,117.4992,117.3417,117.473,22832.0
2016-09-15 10:55:00,134.27,134.34,134.22,134.29,15176.0,117.473,117.5342,117.4292,117.4904,15176.0
2016-09-15 11:00:00,134.29,134.41,134.24,134.39,34299.0,117.4904,117.5954,117.4467,117.5779,34299.0
2016-09-15 11:05:00,134.41,134.47,134.38,134.38,25262.0,117.5954,117.6479,117.5692,117.5692,25262.0
2016-09-15 11:10:00,134.37,134.41,134.26,134.27,13656.0,117.5604,117.5954,117.4642,117.473,13656.0
2016-09-15 11:15:00,134.27,134.48,134.25,134.32,27349.0,117.473,117.6567,117.4555,117.5167,27349.0
2016-09-15 11:20:00,134.31,134.43,134.29,134.32,20690.0,117.5079,117.6129,117.4904,117.5167,20690.0
2016-09-15 11:25:00,134.33,134.73,134.31,134.73,34661.0,117.5254,117.8754,117.5079,117.8754,34661.0
2016-09-15 11:30:00,134.74,134.84,134.7,134.74,31952.0,117.8842,117.9716,117.8492,117.8842,31952.0
2016-09-15 11:35:00,134.75,134.76,134.61,134.65,20616.0,117.8929,117.9017,117.7704,117.8054,20616.0
2016-09-15 11:40:00,134.65,134.65,134.52,134.57,20003.0,117.8054,117.8054,117.6917,117.7354,20003.0
2016-09-15 11:45:00,134.57,134.64,134.47,134.55,21912.0,117.7354,117.7967,117.6479,117.7179,21912.0
2016-09-15 11:50:00,134.55,134.67,134.53,134.67,15575.0,117.7179,117.8229,117.7004,117.8229,15575.0
2016-09-15 11:55:00,134.67,134.69,134.5,134.5,19707.0,117.8229,117.8404,117.6742,117.6742,19707.0
2016-09-15 12:00:00,134.51,134.54,134.45,134.48,12460.0,117.6829,117.7092,117.6304,117.6567,12460.0
2016-09-15 12:05:00,134.48,134.65,134.44,134.54,15276.0,117.6567,117.8054,117.6217,117.7092,15276.0
2016-09-15 12:10:00,134.53,134.68,134.47,134.66,12284.0,117.7004,117.8317,117.6479,117.8142,12284.0
2016-09-15 12:15:00,134.66,134.72,134.62,134.67,20629.0,117.8142,117.8667,117.7792,117.8229,20629.0
2016-09-15 12:20:00,134.66,134.79,134.6,134.78,23852.0,117.8142,117.9279,117.7617,117.9192,23852.0
2016-09-15 12:25:00,134.78,134.81,134.59,134.61,19441.0,117.9192,117.9454,117.7529,117.7704,19441.0
2016-09-15 12:30:00,134.63,134.68,134.55,134.55,14254.0,117.7879,117.8317,117.7179,117.7179,14254.0
2016-09-15 12:35:00,134.53,134.53,134.36,134.41,18309.0,117.7004,117.7004,117.5517,117.5954,18309.0
2016-09-15 12:40:00,134.43,134.45,134.3,134.36,16527.0,117.6129,117.6304,117.4992,117.5517,16527.0
2016-09-15 12:45:00,134.35,134.45,134.33,134.42,10742.0,117.5429,117.6304,117.5254,117.6042,10742.0
2016-09-15 12:50:00,134.42,134.48,134.33,134.39,14803.0,117.6042,117.6567,117.5254,117.5779,14803.0
2016-09-15 12:55:00,134.4,134.48,134.35,134.42,18416.0,117.5867,117.6567,117.5429,117.6042,18416.0
2016-09-15 13:00:00,134.43,134.66,134.43,134.6,21296.0,117.6129,117.8142,117.6129,117.7617,21296.0
2016-09-15 13:05:00,134.61,134.68,134.52,134.58,12377.0,117.7704,117.8317,117.6917,117.7442,12377.0
2016-09-15 13:10:00,134.58,134.59,134.43,134.46,16673.0,117.7442,117.7529,117.6129,117.6392,16673.0
2016-09-15 13:15:00,134.46,134.62,134.44,134.6,17369.0,117.6392,117.7792,117.6217,117.7617,17369.0
2016-09-15 13:20:00,134.57,134.69,134.54,134.68,13845.0,117.7354,117.8404,117.7092,117.8317,13845.0
2016-09-15 13:25:00,134.66,134.7,134.59,134.62,20684.0,117.8142,117.8492,117.7529,117.7792,20684.0
2016-09-15 13:30:00,134.63,134.73,134.62,134.72,16795.0,117.7879,117.8754,117.7792,117.8667,16795.0
2016-09-15 13:35:00,134.72,134.78,134.69,134.69,19310.0,117.8667,117.9192,117.8404,117.8404,19310.0
2016-09-15 13:40:00,134.69,135.03,134.69,135.03,26309.0,117.8404,118.1379,117.8404,118.1379,26309.0
2016-09-15 13:45:00,135.01,135.13,134.98,135.05,19630.0,118.1204,118.2254,118.0941,118.1554,19630.0
2016-09-15 13:50:00,135.05,135.16,135.01,135.16,26144.0,118.1554,118.2516,118.1204,118.2516,26144.0
2016-09-15 13:55:00,135.15,135.17,135.02,135.17,19204.0,118.2429,118.2604,118.1291,118.2604,19204.0
2016-09-15 14:00:00,135.16,135.2,135.07,135.08,18877.0,118.2516,118.2866,118.1729,118.1816,18877.0
2016-09-15 14:05:00,135.1,135.14,135.03,135.11,29101.0,118.1991,118.2341,118.1379,118.2079,29101.0
2016-09-15 14:10:00,135.12,135.15,135.0,135.01,15687.0,118.2166,118.2429,118.1116,118.1204,15687.0
2016-09-15 14:15:00,135.0,135.26,135.0,135.26,27757.0,118.1116,118.3391,118.1116,118.3391,27757.0
2016-09-15 14:20:00,135.28,135.29,135.25,135.27,16478.0,118.3566,118.3654,118.3304,118.3479,16478.0
2016-09-15 14:25:00,135.28,135.28,135.19,135.21,23595.0,118.3566,118.3566,118.2779,118.2954,23595.0
2016-09-15 14:30:00,135.21,135.3,135.2,135.28,19987.0,118.2954,118.3741,118.2866,118.3566,19987.0
2016-09-15 14:35:00,135.29,135.32,135.24,135.28,17190.0,118.3654,118.3916,118.3216,118.3566,17190.0
2016-09-15 14:40:00,135.28,135.28,135.2,135.25,24849.0,118.3566,118.3566,118.2866,118.3304,24849.0
2016-09-15 14:45:00,135.25,135.4,135.2,135.4,65237.0,118.3304,118.4616,118.2866,118.4616,65237.0
2016-09-15 14:50:00,135.39,135.64,135.38,135.59,61105.0,118.4528,118.6716,118.4441,118.6278,61105.0
2016-09-15 14:55:00,135.58,135.6,135.48,135.5,41399.0,118.6191,118.6366,118.5316,118.5491,41399.0
2016-09-15 15:00:00,135.51,135.59,135.45,135.57,33950.0,118.5578,118.6278,118.5053,118.6103,33950.0
2016-09-15 15:05:00,135.57,135.77,135.57,135.69,61042.0,118.6103,118.7853,118.6103,118.7153,61042.0
2016-09-15 15:10:00,135.7,135.81,135.58,135.81,59926.0,118.7241,118.8203,118.6191,118.8203,59926.0
2016-09-15 15:15:00,135.81,135.82,135.74,135.75,66234.0,118.8203,118.829,118.7591,118.7678,66234.0
2016-09-15 15:20:00,135.75,135.76,135.64,135.67,49392.0,118.7678,118.7766,118.6716,118.6978,49392.0
2016-09-15 15:25:00,135.66,135.67,135.52,135.55,54429.0,118.6891,118.6978,118.5666,118.5928,54429.0
2016-09-15 15:30:00,135.54,135.73,135.48,135.71,80649.0,118.5841,118.7503,118.5316,118.7328,80649.0
2016-09-15 15:35:00,135.72,135.78,135.64,135.75,79001.0,118.7416,118.7941,118.6716,118.7678,79001.0
2016-09-15 15:40:00,135.74,136.02,135.68,136.02,118190.0,118.7591,119.004,118.7066,119.004,118190.0
2016-09-15 15:45:00,136.02,136.09,135.68,135.76,126622.0,119.004,119.0653,118.7066,118.7766,126622.0
2016-09-15 15:50:00,135.75,135.75,135.59,135.64,90457.0,118.7678,118.7678,118.6278,118.6716,90457.0
2016-09-15 15:55:00,135.64,135.69,135.63,135.66,110721.0,118.6716,118.7153,118.6628,118.6891,110721.0
2016-09-16 09:30:00,135.61,136.63,135.53,136.16,1810451.0,118.6453,119.5377,118.5753,119.1265,1810451.0
2016-09-16 09:35:00,136.12,136.47,135.84,136.35,89168.0,119.0915,119.3977,118.8465,119.2927,89168.0
2016-09-16 09:40:00,136.34,136.9,136.02,136.87,70839.0,119.284,119.7739,119.004,119.7477,70839.0
2016-09-16 09:45:00,136.83,136.95,136.6,136.92,76003.0,119.7127,119.8177,119.5115,119.7914,76003.0
2016-09-16 09:50:00,136.88,137.12,136.71,137.11,95827.0,119.7564,119.9664,119.6077,119.9577,95827.0
2016-09-16 09:55:00,137.11,137.64,137.07,137.56,69628.0,119.9577,120.4214,119.9227,120.3514,69628.0
2016-09-16 10:00:00,137.52,137.52,137.02,137.05,76622.0,120.3164,120.3164,119.8789,119.9052,76622.0
2016-09-16 10:05:00,137.04,137.14,136.85,137.14,60822.0,119.8964,119.9839,119.7302,119.9839,60822.0
2016-09-16 10:10:00,137.15,137.3,137.08,137.25,52303.0,119.9927,120.1239,119.9314,120.0802,52303.0
2016-09-16 10:15:00,137.27,137.68,137.23,137.66,67272.0,120.0977,120.4564,120.0627,120.4389,67272.0
2016-09-16 10:20:00,137.67,137.82,137.62,137.79,56345.0,120.4476,120.5788,120.4039,120.5526,56345.0
2016-09-16 10:25:00,137.79,137.99,137.74,137.99,59744.0,120.5526,120.7276,120.5089,120.7276,59744.0
2016-09-16 10:30:00,137.98,138.13,137.71,137.74,67254.0,120.7188,120.8501,120.4826,120.5089,67254.0
2016-09-16 10:35:00,137.72,137.87,137.63,137.85,56966.0,120.4914,120.6226,120.4126,120.6051,56966.0
2016-09-16 10:40:00,137.86,138.01,137.75,137.97,49629.0,120.6138,120.7451,120.5176,120.7101,49629.0
2016-09-16 10:45:00,137.97,138.15,137.96,138.15,54731.0,120.7101,120.8676,120.7013,120.8676,54731.0
2016-09-16 10:50:00,138.13,138.13,137.92,138.04,50201.0,120.8501,120.8501,120.6663,120.7713,50201.0
2016-09-16 10:55:00,138.04,138.04,137.87,137.89,44420.0,120.7713,120.7713,120.6226,120.6401,44420.0
2016-09-16 11:00:00,137.9,137.9,137.66,137.7,53780.0,120.6488,120.6488,120.4389,120.4739,53780.0
2016-09-16 11:05:00,137.71,137.72,137.6,137.64,44240.0,120.4826,120.4914,120.3864,120.4214,44240.0
2016-09-16 11:10:00,137.64,137.8,137.62,137.78,33174.0,120.4214,120.5614,120.4039,120.5439,33174.0
2016-09-16 11:15:00,137.76,137.85,137.57,137.6,58666.0,120.5264,120.6051,120.3601,120.3864,58666.0
2016-09-16 11:20:00,137.6,137.79,137.6,137.65,23262.0,120.3864,120.5526,120.3864,120.4301,23262.0
2016-09-16 11:25:00,137.64,137.68,137.56,137.59,29884.0,120.4214,120.4564,120.3514,120.3776,29884.0
2016-09-16 11:30:00,137.58,137.86,137.58,137.85,42254.0,120.3689,120.6138,120.3689,120.6051,42254.0
2016-09-16 11:35:00,137.85,138.15,137.85,138.12,60907.0,120.6051,120.8676,120.6051,120.8413,60907.0
2016-09-16 11:40:00,138.12,138.16,138.03,138.07,36910.0,120.8413,120.8763,120.7626,120.7976,36910.0
2016-09-16 11:45:00,138.06,138.25,138.06,138.12,31645.0,120.7888,120.9551,120.7888,120.8413,31645.0
2016-09-16 11:50:00,138.11,138.15,138.02,138.15,20528.0,120.8326,120.8676,120.7538,120.8676,20528.0
2016-09-16 11:55:00,138.13,138.14,137.79,137.79,39906.0,120.8501,120.8588,120.5526,120.5526,39906.0
2016-09-16 12:00:00,137.79,137.89,137.66,137.81,24137.0,120.5526,120.6401,120.4389,120.5701,24137.0
2016-09-16 12:05:00,137.8,137.94,137.77,137.79,21196.0,120.5614,120.6838,120.5351,120.5526,21196.0
2016-09-16 12:10:00,137.8,137.81,137.7,137.75,15888.0,120.5614,120.5701,120.4739,120.5176,15888.0
2016-09-16 12:15:00,137.76,138.01,137.76,137.96,33504.0,120.5264,120.7451,120.5264,120.7013,33504.0
2016-09-16 12:20:00,137.96,138.06,137.91,137.91,24227.0,120.7013,120.7888,120.6576,120.6576,24227.0
2016-09-16 12:25:00,137.91,137.97,137.82,137.86,18062.0,120.6576,120.7101,120.5788,120.6138,18062.0
2016-09-16 12:30:00,137.87,137.91,137.72,137.73,18450.0,120.6226,120.6576,120.4914,120.5001,18450.0
2016-09-16 12:35:00,137.76,137.89,137.72,137.85,20707.0,120.5264,120.6401,120.4914,120.6051,20707.0
2016-09-16 12:40:00,137.86,137.98,137.75,137.97,21313.0,120.6138,120.7188,120.5176,120.7101,21313.0
2016-09-16 12:45:00,137.97,138.08,137.87,138.06,28965.0,120.7101,120.8063,120.6226,120.7888,28965.0
2016-09-16 12:50:00,138.04,138.04,137.86,137.99,20716.0,120.7713,120.7713,120.6138,120.7276,20716.0
2016-09-16 12:55:00,137.97,137.98,137.76,137.78,15520.0,120.7101,120.7188,120.5264,120.5439,15520.0
2016-09-16 13:00:00,137.77,137.92,137.73,137.92,24464.0,120.5351,120.6663,120.5001,120.6663,24464.0
2016-09-16 13:05:00,137.91,138.02,137.88,138.0,34225.0,120.6576,120.7538,120.6313,120.7363,34225.0
2016-09-16 13:10:00,137.98,137.98,137.77,137.77,20398.0,120.7188,120.7188,120.5351,120.5351,20398.0
2016-09-16 13:15:00,137.77,137.83,137.64,137.75,18770.0,120.5351,120.5876,120.4214,120.5176,18770.0
2016-09-16 13:20:00,137.75,137.84,137.69,137.84,26337.0,120.5176,120.5963,120.4651,120.5963,26337.0
2016-09-16 13:25:00,137.84,137.9,137.75,137.83,39015.0,120.5963,120.6488,120.5176,120.5876,39015.0
2016-09-16 13:30:00,137.82,137.82,137.61,137.62,23942.0,120.5788,120.5788,120.3951,120.4039,23942.0
2016-09-16 13:35:00,137.62,137.72,137.61,137.7,80442.0,120.4039,120.4914,120.3951,120.4739,80442.0
2016-09-16 13:40:00,137.7,137.78,137.59,137.61,31338.0,120.4739,120.5439,120.3776,120.3951,31338.0
2016-09-16 13:45:00,137.6,137.69,137.54,137.69,36137.0,120.3864,120.4651,120.3339,120.4651,36137.0
2016-09-16 13:50:00,137.69,137.9,137.69,137.9,51313.0,120.4651,120.6488,120.4651,120.6488,51313.0
2016-09-16 13:55:00,137.9,137.94,137.83,137.92,37328.0,120.6488,120.6838,120.5876,120.6663,37328.0
2016-09-16 14:00:00,137.91,137.97,137.84,137.94,46662.0,120.6576,120.7101,120.5963,120.6838,46662.0
2016-09-16 14:05:00,137.95,138.07,137.92,137.97,37744.0,120.6926,120.7976,120.6663,120.7101,37744.0
2016-09-16 14:10:00,137.97,138.07,137.92,138.07,44375.0,120.7101,120.7976,120.6663,120.7976,44375.0
2016-09-16 14:15:00,138.05,138.11,137.99,138.02,37079.0,120.7801,120.8326,120.7276,120.7538,37079.0
2016-09-16 14:20:00,138.02,138.08,137.92,137.95,30032.0,120.7538,120.8063,120.6663,120.6926,30032.0
2016-09-16 14:25:00,137.94,138.03,137.92,138.01,27110.0,120.6838,120.7626,120.6663,120.7451,27110.0
2016-09-16 14:30:00,138.02,138.17,138.02,138.12,46872.0,120.7538,120.8851,120.7538,120.8413,46872.0
2016-09-16 14:35:00,138.14,138.24,138.08,138.23,54181.0,120.8588,120.9463,120.8063,120.9376,54181.0
2016-09-16 14:40:00,138.23,138.36,138.19,138.35,48336.0,120.9376,121.0513,120.9026,121.0425,48336.0
2016-09-16 14:45:00,138.35,138.35,138.12,138.13,36427.0,121.0425,121.0425,120.8413,120.8501,36427.0
2016-09-16 14:50:00,138.14,138.31,138.12,138.24,28506.0,120.8588,121.0076,120.8413,120.9463,28506.0
2016-09-16 14:55:00,138.23,138.25,138.1,138.21,64767.0,120.9376,120.9551,120.8238,120.9201,64767.0
2016-09-16 15:00:00,138.23,138.33,138.22,138.26,44750.0,120.9376,121.025,120.9288,120.9638,44750.0
2016-09-16 15:05:00,138.27,138.34,138.2,138.22,47216.0,120.9726,121.0338,120.9113,120.9288,47216.0
2016-09-16 15:10:00,138.22,138.31,138.19,138.26,63830.0,120.9288,121.0076,120.9026,120.9638,63830.0
2016-09-16 15:15:00,138.26,138.31,138.21,138.26,39154.0,120.9638,121.0076,120.9201,120.9638,39154.0
2016-09-16 15:20:00,138.26,138.35,138.21,138.26,42679.0,120.9638,121.0425,120.9201,120.9638,42679.0
2016-09-16 15:25:00,138.25,138.29,138.23,138.24,42474.0,120.9551,120.9901,120.9376,120.9463,42474.0
2016-09-16 15:30:00,138.25,138.52,138.25,138.47,95701.0,120.9551,121.1913,120.9551,121.1475,95701.0
2016-09-16 15:35:00,138.48,138.48,138.27,138.31,74427.0,121.1563,121.1563,120.9726,121.0076,74427.0
2016-09-16 15:40:00,138.29,138.36,138.19,138.23,124074.0,120.9901,121.0513,120.9026,120.9376,124074.0
2016-09-16 15:45:00,138.24,138.45,138.22,138.42,119114.0,120.9463,121.13,120.9288,121.1038,119114.0
2016-09-16 15:50:00,138.42,138.53,138.4,138.43,160804.0,121.1038,121.2,121.0863,121.1125,160804.0
2016-09-16 15:55:00,138.43,138.55,138.39,138.47,334823.0,121.1125,121.2175,121.0775,121.1475,334823.0
2016-09-19 09:30:00,138.68,139.0,138.5,138.81,95264.0,121.3313,121.6112,121.1738,121.445,95264.0
2016-09-19 09:35:00,138.84,138.97,138.75,138.8,28153.0,121.4712,121.585,121.3925,121.4363,28153.0
2016-09-19 09:40:00,138.77,138.95,138.68,138.73,23238.0,121.41,121.5675,121.3313,121.375,23238.0
2016-09-19 09:45:00,138.76,138.99,138.71,138.98,30739.0,121.4013,121.6025,121.3575,121.5937,30739.0
2016-09-19 09:50:00,139.0,139.3,138.93,139.25,88035.0,121.6112,121.8737,121.55,121.83,88035.0
2016-09-19 09:55:00,139.23,139.39,139.21,139.33,50172.0,121.8125,121.9524,121.795,121.8999,50172.0
2016-09-19 10:00:00,139.37,139.39,139.12,139.22,94202.0,121.9349,121.9524,121.7162,121.8037,94202.0
2016-09-19 10:05:00,139.22,139.25,138.98,139.06,49656.0,121.8037,121.83,121.5937,121.6637,49656.0
2016-09-19 10:10:00,139.06,139.07,138.69,138.7,29814.0,121.6637,121.6725,121.34,121.3488,29814.0
2016-09-19 10:15:00,138.71,138.88,138.71,138.83,32482.0,121.3575,121.5062,121.3575,121.4625,32482.0
2016-09-19 10:20:00,138.81,138.88,138.66,138.72,76179.0,121.445,121.5062,121.3138,121.3663,76179.0
2016-09-19 10:25:00,138.7,138.77,138.61,138.73,31416.0,121.3488,121.41,121.27,121.375,31416.0
2016-09-19 10:30:00,138.75,138.78,138.66,138.69,26361.0,121.3925,121.4188,121.3138,121.34,26361.0
2016-09-19 10:35:00,138.7,138.75,138.62,138.66,39036.0,121.3488,121.3925,121.2788,121.3138,39036.0
2016-09-19 10:40:00,138.66,138.75,138.61,138.63,44889.0,121.3138,121.3925,121.27,121.2875,44889.0
2016-09-19 10:45:00,138.62,138.66,138.52,138.54,37929.0,121.2788,121.3138,121.1913,121.2088,37929.0
2016-09-19 10:50:00,138.54,138.54,138.35,138.36,23932.0,121.2088,121.2088,121.0425,121.0513,23932.0
2016-09-19 10:55:00,138.4,138.42,138.28,138.36,30834.0,121.0863,121.1038,120.9813,121.0513,30834.0
2016-09-19 11:00:00,138.38,138.46,138.37,138.38,38814.0,121.0688,121.1388,121.06,121.0688,38814.0
2016-09-19 11:05:00,138.39,138.51,138.39,138.48,18269.0,121.0775,121.1825,121.0775,121.1563,18269.0
2016-09-19 11:10:00,138.47,138.48,138.39,138.44,31544.0,121.1475,121.1563,121.0775,121.1213,31544.0
2016-09-19 11:15:00,138.45,138.61,138.38,138.6,19653.0,121.13,121.27,121.0688,121.2613,19653.0
2016-09-19 11:20:00,138.62,138.65,138.52,138.6,22957.0,121.2788,121.305,121.1913,121.2613,22957.0
2016-09-19 11:25:00,138.6,138.66,138.57,138.62,18268.0,121.2613,121.3138,121.235,121.2788,18268.0
2016-09-19 11:30:00,138.63,138.71,138.57,138.71,14284.0,121.2875,121.3575,121.235,121.3575,14284.0
2016-09-19 11:35:00,138.72,138.78,138.6,138.6,24157.0,121.3663,121.4188,121.2613,121.2613,24157.0
2016-09-19 11:40:00,138.61,138.68,138.55,138.63,35517.0,121.27,121.3313,121.2175,121.2875,35517.0
2016-09-19 11:45:00,138.62,138.63,138.32,138.33,31664.0,121.2788,121.2875,121.0163,121.025,31664.0
2016-09-19 11:50:00,138.34,138.44,138.25,138.43,17594.0,121.0338,121.1213,120.9551,121.1125,17594.0
2016-09-19 11:55:00,138.42,138.47,138.39,138.41,23425.0,121.1038,121.1475,121.0775,121.095,23425.0
2016-09-19 12:00:00,138.41,138.48,138.39,138.47,20261.0,121.095,121.1563,121.0775,121.1475,20261.0
2016-09-19 12:05:00,138.47,138.54,138.45,138.45,26138.0,121.1475,121.2088,121.13,121.13,26138.0
2016-09-19 12:10:00,138.45,138.5,138.28,138.28,63682.0,121.13,121.1738,120.9813,120.9813,63682.0
2016-09-19 12:15:00,138.27,138.28,138.0,138.09,28993.0,120.9726,120.9813,120.7363,120.8151,28993.0
2016-09-19 12:20:00,138.08,138.1,137.94,137.98,36959.0,120.8063,120.8238,120.6838,120.7188,36959.0
2016-09-19 12:25:00,137.97,138.1,137.95,138.06,25625.0,120.7101,120.8238,120.6926,120.7888,25625.0
2016-09-19 12:30:00,138.05,138.1,138.01,138.1,14873.0,120.7801,120.8238,120.7451,120.8238,14873.0
2016-09-19 12:35:00,138.11,138.25,138.11,138.17,17127.0,120.8326,120.9551,120.8326,120.8851,17127.0
2016-09-19 12:40:00,138.16,138.25,138.08,138.22,12930.0,120.8763,120.9551,120.8063,120.9288,12930.0
2016-09-19 12:45:00,138.21,138.21,138.09,138.13,10969.0,120.9201,120.9201,120.8151,120.8501,10969.0
2016-09-19 12:50:00,138.13,138.22,138.12,138.16,11542.0,120.8501,120.9288,120.8413,120.8763,11542.0
2016-09-19 12:55:00,138.17,138.18,138.03,138.03,30685.0,120.8851,120.8938,120.7626,120.7626,30685.0
2016-09-19 13:00:00,138.03,138.04,137.89,137.93,31027.0,120.7626,120.7713,120.6401,120.6751,31027.0
2016-09-19 13:05:00,137.92,138.1,137.91,138.09,15653.0,120.6663,120.8238,120.6576,120.8151,15653.0
2016-09-19 13:10:00,138.08,138.15,138.04,138.09,22496.0,120.8063,120.8676,120.7713,120.8151,22496.0
2016-09-19 13:15:00,138.12,138.14,138.03,138.1,18774.0,120.8413,120.8588,120.7626,120.8238,18774.0
2016-09-19 13:20:00,138.11,138.13,138.0,138.03,17931.0,120.8326,120.8501,120.7363,120.7626,17931.0
2016-09-19 13:25:00,138.04,138.07,137.95,137.95,18253.0,120.7713,120.7976,120.6926,120.6926,18253.0
2016-09-19 13:30:00,137.96,137.97,137.61,137.61,53297.0,120.7013,120.7101,120.3951,120.3951,53297.0
2016-09-19 13:35:00,137.63,137.71,137.55,137.68,21577.0,120.4126,120.4826,120.3426,120.4564,21577.0
2016-09-19 13:40:00,137.69,137.77,137.69,137.73,11978.0,120.4651,120.5351,120.4651,120.5001,11978.0
2016-09-19 13:45:00,137.72,137.79,137.64,137.78,28811.0,120.4914,120.5526,120.4214,120.5439,28811.0
2016-09-19 13:50:00,137.79,138.0,137.79,138.0,46132.0,120.5526,120.7363,120.5526,120.7363,46132.0
2016-09-19 13:55:00,138.01,138.15,137.98,138.15,17249.0,120.7451,120.8676,120.7188,120.8676,17249.0
2016-09-19 14:00:00,138.13,138.15,138.05,138.14,18336.0,120.8501,120.8676,120.7801,120.8588,18336.0
2016-09-19 14:05:00,138.14,138.15,138.08,138.11,14358.0,120.8588,120.8676,120.8063,120.8326,14358.0
2016-09-19 14:10:00,138.11,138.14,138.03,138.1,37246.0,120.8326,120.8588,120.7626,120.8238,37246.0
2016-09-19 14:15:00,138.1,138.11,137.95,137.95,26638.0,120.8238,120.8326,120.6926,120.6926,26638.0
2016-09-19 14:20:00,137.95,137.99,137.92,137.96,15733.0,120.6926,120.7276,120.6663,120.7013,15733.0
2016-09-19 14:25:00,137.96,137.97,137.89,137.97,15205.0,120.7013,120.7101,120.6401,120.7101,15205.0
2016-09-19 14:30:00,137.97,138.03,137.9,137.91,16984.0,120.7101,120.7626,120.6488,120.6576,16984.0
2016-09-19 14:35:00,137.92,138.0,137.9,137.91,22008.0,120.6663,120.7363,120.6488,120.6576,22008.0
2016-09-19 14:40:00,137.91,138.01,137.91,138.0,24360.0,120.6576,120.7451,120.6576,120.7363,24360.0
2016-09-19 14:45:00,138.0,138.05,137.96,137.97,34876.0,120.7363,120.7801,120.7013,120.7101,34876.0
2016-09-19 14:50:00,137.97,138.05,137.96,137.97,29180.0,120.7101,120.7801,120.7013,120.7101,29180.0
2016-09-19 14:55:00,137.98,138.04,137.97,138.02,29258.0,120.7188,120.7713,120.7101,120.7538,29258.0
2016-09-19 15:00:00,138.03,138.04,137.96,137.97,30862.0,120.7626,120.7713,120.7013,120.7101,30862.0
2016-09-19 15:05:00,137.97,138.01,137.9,137.92,26007.0,120.7101,120.7451,120.6488,120.6663,26007.0
2016-09-19 15:10:00,137.91,137.91,137.85,137.86,21497.0,120.6576,120.6576,120.6051,120.6138,21497.0
2016-09-19 15:15:00,137.86,137.88,137.71,137.82,27798.0,120.6138,120.6313,120.4826,120.5788,27798.0
2016-09-19 15:20:00,137.81,137.89,137.79,137.86,38052.0,120.5701,120.6401,120.5526,120.6138,38052.0
2016-09-19 15:25:00,137.87,137.93,137.7,137.7,36492.0,120.6226,120.6751,120.4739,120.4739,36492.0
2016-09-19 15:30:00,137.71,137.73,137.52,137.69,45230.0,120.4826,120.5001,120.3164,120.4651,45230.0
2016-09-19 15:35:00,137.71,137.75,137.64,137.68,61621.0,120.4826,120.5176,120.4214,120.4564,61621.0
2016-09-19 15:40:00,137.69,137.75,137.65,137.68,54591.0,120.4651,120.5176,120.4301,120.4564,54591.0
2016-09-19 15:45:00,137.69,137.82,137.69,137.78,75976.0,120.4651,120.5788,120.4651,120.5439,75976.0
2016-09-19 15:50:00,137.78,137.84,137.71,137.84,83237.0,120.5439,120.5963,120.4826,120.5963,83237.0
2016-09-19 15:55:00,137.85,137.88,137.64,137.68,128978.0,120.6051,120.6313,120.4214,120.4564,128978.0
2016-09-20 09:30:00,138.13,138.53,137.81,138.16,84765.0,120.8501,121.2,120.5701,120.8763,84765.0
2016-09-20 09:35:00,138.16,138.19,137.74,137.76,32225.0,120.8763,120.9026,120.5089,120.5264,32225.0
2016-09-20 09:40:00,137.77,138.04,137.73,137.91,18694.0,120.5351,120.7713,120.5001,120.6576,18694.0
2016-09-20 09:45:00,137.91,137.98,137.7,137.94,21411.0,120.6576,120.7188,120.4739,120.6838,21411.0
2016-09-20 09:50:00,137.99,138.13,137.95,138.08,14540.0,120.7276,120.8501,120.6926,120.8063,14540.0
2016-09-20 09:55:00,138.1,138.14,137.91,137.94,46555.0,120.8238,120.8588,120.6576,120.6838,46555.0
2016-09-20 10:00:00,137.94,138.12,137.94,137.97,27578.0,120.6838,120.8413,120.6838,120.7101,27578.0
2016-09-20 10:05:00,137.95,138.0,137.85,137.9,30949.0,120.6926,120.7363,120.6051,120.6488,30949.0
2016-09-20 10:10:00,137.91,137.94,137.79,137.82,18159.0,120.6576,120.6838,120.5526,120.5788,18159.0
2016-09-20 10:15:00,137.81,137.86,137.76,137.77,18831.0,120.5701,120.6138,120.5264,120.5351,18831.0
2016-09-20 10:20:00,137.76,137.78,137.51,137.52,20858.0,120.5264,120.5439,120.3076,120.3164,20858.0
2016-09-20 10:25:00,137.52,137.67,137.47,137.62,20705.0,120.3164,120.4476,120.2726,120.4039,20705.0
2016-09-20 10:30:00,137.61,137.63,137.43,137.43,23771.0,120.3951,120.4126,120.2376,120.2376,23771.0
2016-09-20 10:35:00,137.41,137.44,137.31,137.31,16252.0,120.2201,120.2464,120.1326,120.1326,16252.0
2016-09-20 10:40:00,137.32,137.38,137.29,137.31,11205.0,120.1414,120.1939,120.1152,120.1326,11205.0
2016-09-20 10:45:00,137.31,137.41,137.3,137.34,14111.0,120.1326,120.2201,120.1239,120.1589,14111.0
2016-09-20 10:50:00,137.35,137.38,137.23,137.24,15602.0,120.1676,120.1939,120.0627,120.0714,15602.0
2016-09-20 10:55:00,137.24,137.33,137.23,137.32,17147.0,120.0714,120.1501,120.0627,120.1414,17147.0
2016-09-20 11:00:00,137.34,137.52,137.34,137.52,18775.0,120.1589,120.3164,120.1589,120.3164,18775.0
2016-09-20 11:05:00,137.53,137.6,137.52,137.59,16256.0,120.3251,120.3864,120.3164,120.3776,16256.0
2016-09-20 11:10:00,137.6,137.61,137.52,137.55,25062.0,120.3864,120.3951,120.3164,120.3426,25062.0
2016-09-20 11:15:00,137.56,137.65,137.48,137.65,18849.0,120.3514,120.4301,120.2814,120.4301,18849.0
2016-09-20 11:20:00,137.64,137.7,137.55,137.58,19217.0,120.4214,120.4739,120.3426,120.3689,19217.0
2016-09-20 11:25:00,137.58,137.6,137.48,137.49,22953.0,120.3689,120.3864,120.2814,120.2901,22953.0
2016-09-20 11:30:00,137.5,137.51,137.35,137.38,26312.0,120.2989,120.3076,120.1676,120.1939,26312.0
2016-09-20 11:35:00,137.37,137.42,137.33,137.34,16890.0,120.1851,120.2289,120.1501,120.1589,16890.0
2016-09-20 11:40:00,137.34,137.35,137.3,137.32,16528.0,120.1589,120.1676,120.1239,120.1414,16528.0
2016-09-20 11:45:00,137.34,137.34,137.3,137.34,37194.0,120.1589,120.1589,120.1239,120.1589,37194.0
2016-09-20 11:50:00,137.34,137.59,137.33,137.59,12318.0,120.1589,120.3776,120.1501,120.3776,12318.0
2016-09-20 11:55:00,137.59,137.63,137.52,137.53,26578.0,120.3776,120.4126,120.3164,120.3251,26578.0
2016-09-20 12:00:00,137.53,137.61,137.52,137.56,16111.0,120.3251,120.3951,120.3164,120.3514,16111.0
2016-09-20 12:05:00,137.56,137.61,137.55,137.56,17307.0,120.3514,120.3951,120.3426,120.3514,17307.0
2016-09-20 12:10:00,137.57,137.62,137.56,137.56,21590.0,120.3601,120.4039,120.3514,120.3514,21590.0
2016-09-20 12:15:00,137.58,137.66,137.56,137.63,9954.0,120.3689,120.4389,120.3514,120.4126,9954.0
2016-09-20 12:20:00,137.62,137.66,137.59,137.64,8597.0,120.4039,120.4389,120.3776,120.4214,8597.0
2016-09-20 12:25:00,137.61,137.7,137.61,137.67,15352.0,120.3951,120.4739,120.3951,120.4476,15352.0
2016-09-20 12:30:00,137.66,137.66,137.5,137.5,13528.0,120.4389,120.4389,120.2989,120.2989,13528.0
2016-09-20 12:35:00,137.5,137.55,137.44,137.5,11994.0,120.2989,120.3426,120.2464,120.2989,11994.0
2016-09-20 12:40:00,137.5,137.56,137.49,137.55,21367.0,120.2989,120.3514,120.2901,120.3426,21367.0
2016-09-20 12:45:00,137.54,137.54,137.21,137.21,27073.0,120.3339,120.3339,120.0452,120.0452,27073.0
2016-09-20 12:50:00,137.24,137.32,137.22,137.29,8905.0,120.0714,120.1414,120.0539,120.1152,8905.0
2016-09-20 12:55:00,137.3,137.33,137.09,137.1,22927.0,120.1239,120.1501,119.9402,119.9489,22927.0
2016-09-20 13:00:00,137.08,137.22,137.05,137.18,14355.0,119.9314,120.0539,119.9052,120.0189,14355.0
2016-09-20 13:05:00,137.19,137.22,137.16,137.19,8594.0,120.0277,120.0539,120.0014,120.0277,8594.0
2016-09-20 13:10:00,137.18,137.37,137.18,137.35,16593.0,120.0189,120.1851,120.0189,120.1676,16593.0
2016-09-20 13:15:00,137.36,137.45,137.3,137.39,19358.0,120.1764,120.2551,120.1239,120.2026,19358.0
2016-09-20 13:20:00,137.4,137.4,137.22,137.34,10171.0,120.2114,120.2114,120.0539,120.1589,10171.0
2016-09-20 13:25:00,137.35,137.42,137.25,137.26,15407.0,120.1676,120.2289,120.0802,120.0889,15407.0
2016-09-20 13:30:00,137.25,137.26,137.16,137.26,11643.0,120.0802,120.0889,120.0014,120.0889,11643.0
2016-09-20 13:35:00,137.26,137.39,137.22,137.34,12368.0,120.0889,120.2026,120.0539,120.1589,12368.0
2016-09-20 13:40:00,137.33,137.33,137.26,137.32,10337.0,120.1501,120.1501,120.0889,120.1414,10337.0
2016-09-20 13:45:00,137.32,137.34,137.25,137.31,13574.0,120.1414,120.1589,120.0802,120.1326,13574.0
2016-09-20 13:50:00,137.31,137.31,137.23,137.3,8780.0,120.1326,120.1326,120.0627,120.1239,8780.0
2016-09-20 13:55:00,137.29,137.44,137.29,137.36,24558.0,120.1152,120.2464,120.1152,120.1764,24558.0
2016-09-20 14:00:00,137.35,137.47,137.33,137.4,21657.0,120.1676,120.2726,120.1501,120.2114,21657.0
2016-09-20 14:05:00,137.39,137.52,137.39,137.48,15611.0,120.2026,120.3164,120.2026,120.2814,15611.0
2016-09-20 14:10:00,137.49,137.51,137.44,137.47,18641.0,120.2901,120.3076,120.2464,120.2726,18641.0
2016-09-20 14:15:00,137.46,137.55,137.45,137.52,16613.0,120.2639,120.3426,120.2551,120.3164,16613.0
2016-09-20 14:20:00,137.51,137.58,137.44,137.44,19210.0,120.3076,120.3689,120.2464,120.2464,19210.0
2016-09-20 14:25:00,137.44,137.47,137.37,137.45,13975.0,120.2464,120.2726,120.1851,120.2551,13975.0
2016-09-20 14:30:00,137.44,137.55,137.42,137.55,16130.0,120.2464,120.3426,120.2289,120.3426,16130.0
2016-09-20 14:35:00,137.55,137.55,137.41,137.45,18032.0,120.3426,120.3426,120.2201,120.2551,18032.0
2016-09-20 14:40:00,137.46,137.47,137.27,137.27,18057.0,120.2639,120.2726,120.0977,120.0977,18057.0
2016-09-20 14:45:00,137.28,137.38,137.27,137.37,12227.0,120.1064,120.1939,120.0977,120.1851,12227.0
2016-09-20 14:50:00,137.37,137.38,137.27,137.31,19114.0,120.1851,120.1939,120.0977,120.1326,19114.0
2016-09-20 14:55:00,137.34,137.45,137.33,137.38,21493.0,120.1589,120.2551,120.1501,120.1939,21493.0
2016-09-20 15:00:00,137.39,137.4,137.25,137.27,36424.0,120.2026,120.2114,120.0802,120.0977,36424.0
2016-09-20 15:05:00,137.27,137.37,137.26,137.36,24808.0,120.0977,120.1851,120.0889,120.1764,24808.0
2016-09-20 15:10:00,137.37,137.45,137.34,137.45,51072.0,120.1851,120.2551,120.1589,120.2551,51072.0
2016-09-20 15:15:00,137.46,137.5,137.37,137.5,28913.0,120.2639,120.2989,120.1851,120.2989,28913.0
2016-09-20 15:20:00,137.5,137.58,137.5,137.54,23809.0,120.2989,120.3689,120.2989,120.3339,23809.0
2016-09-20 15:25:00,137.55,137.67,137.54,137.62,22494.0,120.3426,120.4476,120.3339,120.4039,22494.0
2016-09-20 15:30:00,137.63,137.66,137.58,137.63,32926.0,120.4126,120.4389,120.3689,120.4126,32926.0
2016-09-20 15:35:00,137.63,137.73,137.63,137.72,45993.0,120.4126,120.5001,120.4126,120.4914,45993.0
2016-09-20 15:40:00,137.71,137.71,137.61,137.69,38371.0,120.4826,120.4826,120.3951,120.4651,38371.0
2016-09-20 15:45:00,137.68,137.75,137.64,137.74,42892.0,120.4564,120.5176,120.4214,120.5089,42892.0
2016-09-20 15:50:00,137.74,137.74,137.58,137.63,64957.0,120.5089,120.5089,120.3689,120.4126,64957.0
2016-09-20 15:55:00,137.64,137.73,137.45,137.46,115070.0,120.4214,120.5001,120.2551,120.2639,115070.0
2016-09-21 09:30:00,138.2,138.58,138.0,138.21,61627.0,120.9113,121.2438,120.7363,120.9201,61627.0
2016-09-21 09:35:00,138.28,138.32,138.17,138.29,40311.0,120.9813,121.0163,120.8851,120.9901,40311.0
2016-09-21 09:40:00,138.29,138.3,138.07,138.09,36402.0,120.9901,120.9988,120.7976,120.8151,36402.0
2016-09-21 09:45:00,138.1,138.19,138.0,138.03,35827.0,120.8238,120.9026,120.7363,120.7626,35827.0
2016-09-21 09:50:00,138.04,138.25,138.03,138.23,79770.0,120.7713,120.9551,120.7626,120.9376,79770.0
2016-09-21 09:55:00,138.23,138.79,138.22,138.77,40914.0,120.9376,121.4275,120.9288,121.41,40914.0
2016-09-21 10:00:00,138.76,138.9,138.69,138.81,44657.0,121.4013,121.5237,121.34,121.445,44657.0
2016-09-21 10:05:00,138.79,138.97,138.79,138.89,28875.0,121.4275,121.585,121.4275,121.515,28875.0
2016-09-21 10:10:00,138.89,138.96,138.79,138.89,21641.0,121.515,121.5762,121.4275,121.515,21641.0
2016-09-21 10:15:00,138.9,138.97,138.83,138.96,16101.0,121.5237,121.585,121.4625,121.5762,16101.0
2016-09-21 10:20:00,138.98,139.0,138.84,138.84,16092.0,121.5937,121.6112,121.4712,121.4712,16092.0
2016-09-21 10:25:00,138.87,138.91,138.67,138.68,45620.0,121.4975,121.5325,121.3225,121.3313,45620.0
2016-09-21 10:30:00,138.69,138.73,138.64,138.66,24050.0,121.34,121.375,121.2963,121.3138,24050.0
2016-09-21 10:35:00,138.67,138.67,138.54,138.56,25428.0,121.3225,121.3225,121.2088,121.2263,25428.0
2016-09-21 10:40:00,138.54,138.54,138.47,138.54,13254.0,121.2088,121.2088,121.1475,121.2088,13254.0
2016-09-21 10:45:00,138.53,138.55,138.38,138.49,22319.0,121.2,121.2175,121.0688,121.165,22319.0
2016-09-21 10:50:00,138.49,138.55,138.48,138.53,21892.0,121.165,121.2175,121.1563,121.2,21892.0
2016-09-21 10:55:00,138.55,138.56,138.36,138.48,37501.0,121.2175,121.2263,121.0513,121.1563,37501.0
2016-09-21 11:00:00,138.48,138.48,138.32,138.33,19941.0,121.1563,121.1563,121.0163,121.025,19941.0
2016-09-21 11:05:00,138.34,138.51,138.28,138.51,44589.0,121.0338,121.1825,120.9813,121.1825,44589.0
2016-09-21 11:10:00,138.52,138.54,138.38,138.52,21352.0,121.1913,121.2088,121.0688,121.1913,21352.0
2016-09-21 11:15:00,138.51,138.51,138.36,138.5,31697.0,121.1825,121.1825,121.0513,121.1738,31697.0
2016-09-21 11:20:00,138.5,138.53,138.43,138.46,75110.0,121.1738,121.2,121.1125,121.1388,75110.0
2016-09-21 11:25:00,138.46,138.47,138.37,138.41,20635.0,121.1388,121.1475,121.06,121.095,20635.0
2016-09-21 11:30:00,138.41,138.52,138.37,138.41,31761.0,121.095,121.1913,121.06,121.095,31761.0
2016-09-21 11:35:00,138.42,138.53,138.41,138.51,19657.0,121.1038,121.2,121.095,121.1825,19657.0
2016-09-21 11:40:00,138.52,138.54,138.43,138.46,27433.0,121.1913,121.2088,121.1125,121.1388,27433.0
2016-09-21 11:45:00,138.47,138.48,138.37,138.38,16759.0,121.1475,121.1563,121.06,121.0688,16759.0
2016-09-21 11:50:00,138.39,138.49,138.39,138.46,22167.0,121.0775,121.165,121.0775,121.1388,22167.0
2016-09-21 11:55:00,138.45,138.59,138.45,138.59,21182.0,121.13,121.2525,121.13,121.2525,21182.0
2016-09-21 12:00:00,138.59,138.6,138.47,138.51,20839.0,121.2525,121.2613,121.1475,121.1825,20839.0
2016-09-21 12:05:00,138.5,138.61,138.47,138.54,14640.0,121.1738,121.27,121.1475,121.2088,14640.0
2016-09-21 12:10:00,138.49,138.53,138.43,138.47,13302.0,121.165,121.2,121.1125,121.1475,13302.0
2016-09-21 12:15:00,138.47,138.47,138.03,138.04,47387.0,121.1475,121.1475,120.7626,120.7713,47387.0
2016-09-21 12:20:00,138.05,138.14,137.99,138.03,23026.0,120.7801,120.8588,120.7276,120.7626,23026.0
2016-09-21 12:25:00,137.99,138.23,137.99,138.23,20383.0,120.7276,120.9376,120.7276,120.9376,20383.0
2016-09-21 12:30:00,138.21,138.22,138.13,138.13,14891.0,120.9201,120.9288,120.8501,120.8501,14891.0
2016-09-21 12:35:00,138.15,138.18,138.04,138.08,19431.0,120.8676,120.8938,120.7713,120.8063,19431.0
2016-09-21 12:40:00,138.06,138.24,138.05,138.23,25535.0,120.7888,120.9463,120.7801,120.9376,25535.0
2016-09-21 12:45:00,138.25,138.29,138.14,138.2,22297.0,120.9551,120.9901,120.8588,120.9113,22297.0
2016-09-21 12:50:00,138.2,138.31,138.19,138.24,22610.0,120.9113,121.0076,120.9026,120.9463,22610.0
2016-09-21 12:55:00,138.26,138.42,138.23,138.4,17336.0,120.9638,121.1038,120.9376,121.0863,17336.0
2016-09-21 13:00:00,138.4,138.49,138.4,138.44,18526.0,121.0863,121.165,121.0863,121.1213,18526.0
2016-09-21 13:05:00,138.43,138.46,138.22,138.25,15100.0,121.1125,121.1388,120.9288,120.9551,15100.0
2016-09-21 13:10:00,138.23,138.32,138.18,138.28,18831.0,120.9376,121.0163,120.8938,120.9813,18831.0
2016-09-21 13:15:00,138.28,138.28,138.14,138.2,13819.0,120.9813,120.9813,120.8588,120.9113,13819.0
2016-09-21 13:20:00,138.21,138.23,138.11,138.13,21384.0,120.9201,120.9376,120.8326,120.8501,21384.0
2016-09-21 13:25:00,138.12,138.23,138.07,138.23,35004.0,120.8413,120.9376,120.7976,120.9376,35004.0
2016-09-21 13:30:00,138.23,138.34,138.2,138.33,25717.0,120.9376,121.0338,120.9113,121.025,25717.0
2016-09-21 13:35:00,138.31,138.38,138.22,138.3,16716.0,121.0076,121.0688,120.9288,120.9988,16716.0
2016-09-21 13:40:00,138.3,138.3,138.18,138.24,15984.0,120.9988,120.9988,120.8938,120.9463,15984.0
2016-09-21 13:45:00,138.24,138.43,138.21,138.34,19026.0,120.9463,121.1125,120.9201,121.0338,19026.0
2016-09-21 13:50:00,138.34,138.46,138.26,138.44,35084.0,121.0338,121.1388,120.9638,121.1213,35084.0
2016-09-21 13:55:00,138.46,138.64,138.38,138.5,28351.0,121.1388,121.2963,121.0688,121.1738,28351.0
2016-09-21 14:00:00,138.5,138.84,138.33,138.55,40313.0,121.1738,121.4712,121.025,121.2175,40313.0
2016-09-21 14:05:00,138.54,138.84,138.53,138.72,21365.0,121.2088,121.4712,121.2,121.3663,21365.0
2016-09-21 14:10:00,138.71,139.0,138.69,138.87,23920.0,121.3575,121.6112,121.34,121.4975,23920.0
2016-09-21 14:15:00,138.86,138.92,138.67,138.77,30548.0,121.4887,121.5412,121.3225,121.41,30548.0
2016-09-21 14:20:00,138.77,138.77,138.55,138.55,32028.0,121.41,121.41,121.2175,121.2175,32028.0
2016-09-21 14:25:00,138.54,138.59,138.4,138.5,34102.0,121.2088,121.2525,121.0863,121.1738,34102.0
2016-09-21 14:30:00,138.5,138.63,138.48,138.6,24798.0,121.1738,121.2875,121.1563,121.2613,24798.0
2016-09-21 14:35:00,138.59,138.84,138.59,138.79,27271.0,121.2525,121.4712,121.2525,121.4275,27271.0
2016-09-21 14:40:00,138.76,138.85,138.7,138.81,32237.0,121.4013,121.48,121.3488,121.445,32237.0
2016-09-21 14:45:00,138.84,138.94,138.74,138.78,43486.0,121.4712,121.5587,121.3838,121.4188,43486.0
2016-09-21 14:50:00,138.78,139.0,138.78,139.0,26073.0,121.4188,121.6112,121.4188,121.6112,26073.0
2016-09-21 14:55:00,139.0,139.25,139.0,139.22,33543.0,121.6112,121.83,121.6112,121.8037,33543.0
2016-09-21 15:00:00,139.23,139.3,139.17,139.28,27338.0,121.8125,121.8737,121.76,121.8562,27338.0
2016-09-21 15:05:00,139.29,139.42,139.14,139.25,45221.0,121.865,121.9787,121.7337,121.83,45221.0
2016-09-21 15:10:00,139.24,139.3,139.23,139.3,15598.0,121.8212,121.8737,121.8125,121.8737,15598.0
2016-09-21 15:15:00,139.31,139.42,139.3,139.32,21087.0,121.8825,121.9787,121.8737,121.8912,21087.0
2016-09-21 15:20:00,139.32,139.38,139.27,139.32,28507.0,121.8912,121.9437,121.8475,121.8912,28507.0
2016-09-21 15:25:00,139.31,139.43,139.3,139.31,36555.0,121.8825,121.9874,121.8737,121.8825,36555.0
2016-09-21 15:30:00,139.32,139.53,139.32,139.52,40140.0,121.8912,122.0749,121.8912,122.0662,40140.0
2016-09-21 15:35:00,139.52,139.61,139.5,139.6,47111.0,122.0662,122.1449,122.0487,122.1362,47111.0
2016-09-21 15:40:00,139.6,139.73,139.57,139.72,44974.0,122.1362,122.2499,122.1099,122.2412,44974.0
2016-09-21 15:45:00,139.73,139.9,139.71,139.76,65979.0,122.2499,122.3986,122.2324,122.2762,65979.0
2016-09-21 15:50:00,139.77,139.82,139.71,139.74,88743.0,122.2849,122.3287,122.2324,122.2587,88743.0
2016-09-21 15:55:00,139.72,139.96,139.69,139.92,294264.0,122.2412,122.4511,122.2149,122.4161,294264.0
2016-09-22 09:30:00,140.49,140.87,140.4,140.41,77432.0,122.9148,123.2473,122.8361,122.8448,77432.0
2016-09-22 09:35:00,140.43,140.69,140.43,140.64,25151.0,122.8623,123.0898,122.8623,123.0461,25151.0
2016-09-22 09:40:00,140.66,140.75,140.59,140.7,25779.0,123.0636,123.1423,123.0023,123.0986,25779.0
2016-09-22 09:45:00,140.68,140.92,140.68,140.84,37439.0,123.0811,123.291,123.0811,123.2211,37439.0
2016-09-22 09:50:00,140.88,140.92,140.79,140.81,26152.0,123.256,123.291,123.1773,123.1948,26152.0
2016-09-22 09:55:00,140.82,140.96,140.81,140.94,33452.0,123.2036,123.326,123.1948,123.3085,33452.0
2016-09-22 10:00:00,140.94,141.02,140.9,140.96,47803.0,123.3085,123.3785,123.2735,123.326,47803.0
2016-09-22 10:05:00,140.97,140.97,140.65,140.67,15173.0,123.3348,123.3348,123.0548,123.0723,15173.0
2016-09-22 10:10:00,140.68,140.71,140.62,140.64,29491.0,123.0811,123.1073,123.0286,123.0461,29491.0
2016-09-22 10:15:00,140.66,140.66,140.38,140.44,22835.0,123.0636,123.0636,122.8186,122.8711,22835.0
2016-09-22 10:20:00,140.45,140.49,140.32,140.49,11187.0,122.8798,122.9148,122.7661,122.9148,11187.0
2016-09-22 10:25:00,140.5,140.62,140.48,140.52,25445.0,122.9236,123.0286,122.9061,122.9411,25445.0
2016-09-22 10:30:00,140.55,140.79,140.55,140.77,15758.0,122.9673,123.1773,122.9673,123.1598,15758.0
2016-09-22 10:35:00,140.77,140.81,140.68,140.71,17968.0,123.1598,123.1948,123.0811,123.1073,17968.0
2016-09-22 10:40:00,140.69,140.8,140.67,140.8,15066.0,123.0898,123.1861,123.0723,123.1861,15066.0
2016-09-22 10:45:00,140.79,141.02,140.78,141.01,24507.0,123.1773,123.3785,123.1686,123.3698,24507.0
2016-09-22 10:50:00,141.02,141.11,140.93,141.11,41199.0,123.3785,123.4573,123.2998,123.4573,41199.0
2016-09-22 10:55:00,141.12,141.14,140.94,140.98,35106.0,123.466,123.4835,123.3085,123.3435,35106.0
2016-09-22 11:00:00,140.98,141.04,140.83,140.86,21575.0,123.3435,123.396,123.2123,123.2385,21575.0
2016-09-22 11:05:00,140.86,140.92,140.76,140.77,28339.0,123.2385,123.291,123.1511,123.1598,28339.0
2016-09-22 11:10:00,140.77,140.78,140.6,140.7,25053.0,123.1598,123.1686,123.0111,123.0986,25053.0
2016-09-22 11:15:00,140.7,140.74,140.59,140.7,15659.0,123.0986,123.1336,123.0023,123.0986,15659.0
2016-09-22 11:20:00,140.69,140.71,140.59,140.6,20684.0,123.0898,123.1073,123.0023,123.0111,20684.0
2016-09-22 11:25:00,140.6,140.65,140.57,140.65,14479.0,123.0111,123.0548,122.9848,123.0548,14479.0
2016-09-22 11:30:00,140.65,140.68,140.56,140.66,14881.0,123.0548,123.0811,122.9761,123.0636,14881.0
2016-09-22 11:35:00,140.66,140.72,140.61,140.72,11524.0,123.0636,123.1161,123.0198,123.1161,11524.0
2016-09-22 11:40:00,140.69,140.74,140.65,140.73,16393.0,123.0898,123.1336,123.0548,123.1248,16393.0
2016-09-22 11:45:00,140.74,140.8,140.62,140.73,30324.0,123.1336,123.1861,123.0286,123.1248,30324.0
2016-09-22 11:50:00,140.73,140.81,140.71,140.78,26133.0,123.1248,123.1948,123.1073,123.1686,26133.0
2016-09-22 11:55:00,140.79,140.81,140.69,140.78,15339.0,123.1773,123.1948,123.0898,123.1686,15339.0
2016-09-22 12:00:00,140.79,140.99,140.79,140.87,28127.0,123.1773,123.3523,123.1773,123.2473,28127.0
2016-09-22 12:05:00,140.87,140.87,140.74,140.77,10888.0,123.2473,123.2473,123.1336,123.1598,10888.0
2016-09-22 12:10:00,140.77,140.89,140.75,140.88,10592.0,123.1598,123.2648,123.1423,123.256,10592.0
2016-09-22 12:15:00,140.87,140.87,140.75,140.82,22202.0,123.2473,123.2473,123.1423,123.2036,22202.0
2016-09-22 12:20:00,140.82,140.87,140.74,140.81,13992.0,123.2036,123.2473,123.1336,123.1948,13992.0
2016-09-22 12:25:00,140.81,140.96,140.8,140.96,10987.0,123.1948,123.326,123.1861,123.326,10987.0
2016-09-22 12:30:00,140.96,141.04,140.95,140.99,20683.0,123.326,123.396,123.3173,123.3523,20683.0
2016-09-22 12:35:00,141.01,141.05,140.96,140.98,13006.0,123.3698,123.4048,123.326,123.3435,13006.0
2016-09-22 12:40:00,140.98,141.05,140.93,141.01,11740.0,123.3435,123.4048,123.2998,123.3698,11740.0
2016-09-22 12:45:00,141.0,141.12,141.0,141.09,14783.0,123.361,123.466,123.361,123.4398,14783.0
2016-09-22 12:50:00,141.09,141.13,141.01,141.12,17764.0,123.4398,123.4748,123.3698,123.466,17764.0
2016-09-22 12:55:00,141.12,141.14,141.05,141.07,15254.0,123.466,123.4835,123.4048,123.4223,15254.0
2016-09-22 13:00:00,141.06,141.19,141.04,141.17,17185.0,123.4135,123.5273,123.396,123.5098,17185.0
2016-09-22 13:05:00,141.18,141.25,141.18,141.2,18051.0,123.5185,123.5798,123.5185,123.536,18051.0
2016-09-22 13:10:00,141.19,141.19,141.1,141.11,13956.0,123.5273,123.5273,123.4485,123.4573,13956.0
2016-09-22 13:15:00,141.11,141.17,141.09,141.12,14104.0,123.4573,123.5098,123.4398,123.466,14104.0
2016-09-22 13:20:00,141.13,141.14,141.07,141.08,13150.0,123.4748,123.4835,123.4223,123.431,13150.0
2016-09-22 13:25:00,141.07,141.08,140.93,140.95,24933.0,123.4223,123.431,123.2998,123.3173,24933.0
2016-09-22 13:30:00,140.95,141.02,140.95,141.02,13699.0,123.3173,123.3785,123.3173,123.3785,13699.0
2016-09-22 13:35:00,141.03,141.17,141.02,141.17,31235.0,123.3873,123.5098,123.3785,123.5098,31235.0
2016-09-22 13:40:00,141.18,141.26,141.1,141.25,90645.0,123.5185,123.5885,123.4485,123.5798,90645.0
2016-09-22 13:45:00,141.25,141.28,141.15,141.28,25417.0,123.5798,123.606,123.4923,123.606,25417.0
2016-09-22 13:50:00,141.28,141.3,141.2,141.26,20351.0,123.606,123.6235,123.536,123.5885,20351.0
2016-09-22 13:55:00,141.25,141.29,141.2,141.24,19512.0,123.5798,123.6148,123.536,123.571,19512.0
2016-09-22 14:00:00,141.24,141.31,141.21,141.29,27546.0,123.571,123.6323,123.5448,123.6148,27546.0
2016-09-22 14:05:00,141.29,141.41,141.29,141.39,28478.0,123.6148,123.7197,123.6148,123.7022,28478.0
2016-09-22 14:10:00,141.39,141.39,140.99,140.99,59968.0,123.7022,123.7022,123.3523,123.3523,59968.0
2016-09-22 14:15:00,141.0,141.05,140.86,140.91,42072.0,123.361,123.4048,123.2385,123.2823,42072.0
2016-09-22 14:20:00,140.89,140.94,140.73,140.87,30054.0,123.2648,123.3085,123.1248,123.2473,30054.0
2016-09-22 14:25:00,140.87,140.98,140.78,140.83,23427.0,123.2473,123.3435,123.1686,123.2123,23427.0
2016-09-22 14:30:00,140.83,140.9,140.7,140.7,34636.0,123.2123,123.2735,123.0986,123.0986,34636.0
2016-09-22 14:35:00,140.7,140.77,140.66,140.75,33033.0,123.0986,123.1598,123.0636,123.1423,33033.0
2016-09-22 14:40:00,140.76,140.79,140.71,140.72,23051.0,123.1511,123.1773,123.1073,123.1161,23051.0
2016-09-22 14:45:00,140.73,140.84,140.73,140.78,26266.0,123.1248,123.2211,123.1248,123.1686,26266.0
2016-09-22 14:50:00,140.78,140.89,140.7,140.85,34395.0,123.1686,123.2648,123.0986,123.2298,34395.0
2016-09-22 14:55:00,140.86,140.97,140.85,140.96,37606.0,123.2385,123.3348,123.2298,123.326,37606.0
2016-09-22 15:00:00,140.95,140.99,140.9,140.9,36989.0,123.3173,123.3523,123.2735,123.2735,36989.0
2016-09-22 15:05:00,140.91,140.94,140.81,140.81,26555.0,123.2823,123.3085,123.1948,123.1948,26555.0
2016-09-22 15:10:00,140.82,140.88,140.81,140.81,35801.0,123.2036,123.256,123.1948,123.1948,35801.0
2016-09-22 15:15:00,140.81,140.86,140.8,140.84,37419.0,123.1948,123.2385,123.1861,123.2211,37419.0
2016-09-22 15:20:00,140.83,140.95,140.82,140.92,45548.0,123.2123,123.3173,123.2036,123.291,45548.0
2016-09-22 15:25:00,140.94,141.06,140.94,140.99,41267.0,123.3085,123.4135,123.3085,123.3523,41267.0
2016-09-22 15:30:00,140.99,141.09,140.98,141.09,34529.0,123.3523,123.4398,123.3435,123.4398,34529.0
2016-09-22 15:35:00,141.09,141.22,141.09,141.13,55384.0,123.4398,123.5535,123.4398,123.4748,55384.0
2016-09-22 15:40:00,141.13,141.17,141.02,141.03,56957.0,123.4748,123.5098,123.3785,123.3873,56957.0
2016-09-22 15:45:00,141.02,141.11,140.99,141.07,75506.0,123.3785,123.4573,123.3523,123.4223,75506.0
2016-09-22 15:50:00,141.07,141.1,140.97,141.1,67572.0,123.4223,123.4485,123.3348,123.4485,67572.0
2016-09-22 15:55:00,141.09,141.17,140.99,141.0,187693.0,123.4398,123.5098,123.3523,123.361,187693.0
2016-09-23 09:30:00,141.02,141.5,140.6,141.47,78442.0,123.3785,123.7985,123.0111,123.7722,78442.0
2016-09-23 09:35:00,141.46,141.78,141.04,141.31,95538.0,123.7635,124.0435,123.396,123.6323,95538.0
2016-09-23 09:40:00,141.27,141.4,141.02,141.15,60719.0,123.5973,123.711,123.3785,123.4923,60719.0
2016-09-23 09:45:00,141.17,141.4,141.14,141.3,35456.0,123.5098,123.711,123.4835,123.6235,35456.0
2016-09-23 09:50:00,141.28,141.4,141.1,141.1,58907.0,123.606,123.711,123.4485,123.4485,58907.0
2016-09-23 09:55:00,141.1,141.11,140.99,140.99,34921.0,123.4485,123.4573,123.3523,123.3523,34921.0
2016-09-23 10:00:00,141.0,141.05,140.62,140.77,38863.0,123.361,123.4048,123.0286,123.1598,38863.0
2016-09-23 10:05:00,140.75,140.76,140.36,140.39,32198.0,123.1423,123.1511,122.8011,122.8273,32198.0
2016-09-23 10:10:00,140.4,140.52,140.36,140.42,48247.0,122.8361,122.9411,122.8011,122.8536,48247.0
2016-09-23 10:15:00,140.41,140.55,140.4,140.42,38169.0,122.8448,122.9673,122.8361,122.8536,38169.0
2016-09-23 10:20:00,140.43,140.61,140.39,140.61,27346.0,122.8623,123.0198,122.8273,123.0198,27346.0
2016-09-23 10:25:00,140.59,140.67,140.46,140.6,22700.0,123.0023,123.0723,122.8886,123.0111,22700.0
2016-09-23 10:30:00,140.6,140.72,140.57,140.61,26827.0,123.0111,123.1161,122.9848,123.0198,26827.0
2016-09-23 10:35:00,140.6,140.68,140.55,140.59,25873.0,123.0111,123.0811,122.9673,123.0023,25873.0
2016-09-23 10:40:00,140.61,140.75,140.57,140.75,21508.0,123.0198,123.1423,122.9848,123.1423,21508.0
2016-09-23 10:45:00,140.73,140.85,140.7,140.8,26849.0,123.1248,123.2298,123.0986,123.1861,26849.0
2016-09-23 10:50:00,140.79,140.88,140.77,140.87,21087.0,123.1773,123.256,123.1598,123.2473,21087.0
2016-09-23 10:55:00,140.88,140.88,140.78,140.78,23068.0,123.256,123.256,123.1686,123.1686,23068.0
2016-09-23 11:00:00,140.79,140.87,140.71,140.86,27177.0,123.1773,123.2473,123.1073,123.2385,27177.0
2016-09-23 11:05:00,140.87,140.87,140.69,140.69,18503.0,123.2473,123.2473,123.0898,123.0898,18503.0
2016-09-23 11:10:00,140.68,140.87,140.66,140.79,20778.0,123.0811,123.2473,123.0636,123.1773,20778.0
2016-09-23 11:15:00,140.79,140.79,140.67,140.73,20230.0,123.1773,123.1773,123.0723,123.1248,20230.0
2016-09-23 11:20:00,140.73,140.8,140.67,140.79,24070.0,123.1248,123.1861,123.0723,123.1773,24070.0
2016-09-23 11:25:00,140.79,140.91,140.75,140.9,27886.0,123.1773,123.2823,123.1423,123.2735,27886.0
2016-09-23 11:30:00,140.9,140.9,140.74,140.8,16388.0,123.2735,123.2735,123.1336,123.1861,16388.0
2016-09-23 11:35:00,140.82,140.95,140.82,140.83,24941.0,123.2036,123.3173,123.2036,123.2123,24941.0
2016-09-23 11:40:00,140.83,140.83,140.72,140.76,22288.0,123.2123,123.2123,123.1161,123.1511,22288.0
2016-09-23 11:45:00,140.75,140.77,140.67,140.73,34843.0,123.1423,123.1598,123.0723,123.1248,34843.0
2016-09-23 11:50:00,140.74,140.78,140.68,140.73,28781.0,123.1336,123.1686,123.0811,123.1248,28781.0
2016-09-23 11:55:00,140.74,140.79,140.7,140.73,21527.0,123.1336,123.1773,123.0986,123.1248,21527.0
2016-09-23 12:00:00,140.72,140.8,140.65,140.77,23621.0,123.1161,123.1861,123.0548,123.1598,23621.0
2016-09-23 12:05:00,140.76,140.77,140.63,140.63,20775.0,123.1511,123.1598,123.0373,123.0373,20775.0
2016-09-23 12:10:00,140.63,140.69,140.61,140.64,22241.0,123.0373,123.0898,123.0198,123.0461,22241.0
2016-09-23 12:15:00,140.65,140.7,140.62,140.64,13158.0,123.0548,123.0986,123.0286,123.0461,13158.0
2016-09-23 12:20:00,140.64,140.75,140.63,140.68,16014.0,123.0461,123.1423,123.0373,123.0811,16014.0
2016-09-23 12:25:00,140.69,140.77,140.67,140.72,11047.0,123.0898,123.1598,123.0723,123.1161,11047.0
2016-09-23 12:30:00,140.71,140.72,140.55,140.55,14894.0,123.1073,123.1161,122.9673,122.9673,14894.0
2016-09-23 12:35:00,140.55,140.59,140.47,140.57,19176.0,122.9673,123.0023,122.8973,122.9848,19176.0
2016-09-23 12:40:00,140.59,140.68,140.59,140.67,14978.0,123.0023,123.0811,123.0023,123.0723,14978.0
2016-09-23 12:45:00,140.65,140.67,140.61,140.61,8790.0,123.0548,123.0723,123.0198,123.0198,8790.0
2016-09-23 12:50:00,140.61,140.66,140.58,140.66,9898.0,123.0198,123.0636,122.9936,123.0636,9898.0
2016-09-23 12:55:00,140.65,140.78,140.64,140.75,19100.0,123.0548,123.1686,123.0461,123.1423,19100.0
2016-09-23 13:00:00,140.74,140.75,140.6,140.71,14152.0,123.1336,123.1423,123.0111,123.1073,14152.0
2016-09-23 13:05:00,140.7,140.72,140.61,140.67,9018.0,123.0986,123.1161,123.0198,123.0723,9018.0
2016-09-23 13:10:00,140.67,140.7,140.55,140.65,11881.0,123.0723,123.0986,122.9673,123.0548,11881.0
2016-09-23 13:15:00,140.67,140.71,140.6,140.64,13739.0,123.0723,123.1073,123.0111,123.0461,13739.0
2016-09-23 13:20:00,140.64,140.72,140.64,140.66,13184.0,123.0461,123.1161,123.0461,123.0636,13184.0
2016-09-23 13:25:00,140.67,140.8,140.66,140.8,12902.0,123.0723,123.1861,123.0636,123.1861,12902.0
2016-09-23 13:30:00,140.8,140.81,140.7,140.79,20081.0,123.1861,123.1948,123.0986,123.1773,20081.0
2016-09-23 13:35:00,140.79,140.79,140.65,140.72,13810.0,123.1773,123.1773,123.0548,123.1161,13810.0
2016-09-23 13:40:00,140.7,140.72,140.63,140.71,9644.0,123.0986,123.1161,123.0373,123.1073,9644.0
2016-09-23 13:45:00,140.72,140.72,140.62,140.63,16420.0,123.1161,123.1161,123.0286,123.0373,16420.0
2016-09-23 13:50:00,140.63,140.63,140.5,140.6,23128.0,123.0373,123.0373,122.9236,123.0111,23128.0
2016-09-23 13:55:00,140.59,140.63,140.42,140.44,25963.0,123.0023,123.0373,122.8536,122.8711,25963.0
2016-09-23 14:00:00,140.43,140.61,140.42,140.51,26906.0,122.8623,123.0198,122.8536,122.9323,26906.0
2016-09-23 14:05:00,140.52,140.55,140.44,140.46,21073.0,122.9411,122.9673,122.8711,122.8886,21073.0
2016-09-23 14:10:00,140.46,140.59,140.45,140.57,14357.0,122.8886,123.0023,122.8798,122.9848,14357.0
2016-09-23 14:15:00,140.57,140.62,140.53,140.58,17725.0,122.9848,123.0286,122.9498,122.9936,17725.0
2016-09-23 14:20:00,140.58,140.64,140.48,140.63,18038.0,122.9936,123.0461,122.9061,123.0373,18038.0
2016-09-23 14:25:00,140.64,140.68,140.57,140.66,17327.0,123.0461,123.0811,122.9848,123.0636,17327.0
2016-09-23 14:30:00,140.67,140.7,140.62,140.62,17846.0,123.0723,123.0986,123.0286,123.0286,17846.0
2016-09-23 14:35:00,140.62,140.67,140.62,140.65,15138.0,123.0286,123.0723,123.0286,123.0548,15138.0
2016-09-23 14:40:00,140.65,140.65,140.56,140.6,11368.0,123.0548,123.0548,122.9761,123.0111,11368.0
2016-09-23 14:45:00,140.59,140.68,140.59,140.63,16981.0,123.0023,123.0811,123.0023,123.0373,16981.0
2016-09-23 14:50:00,140.63,140.68,140.62,140.67,16101.0,123.0373,123.0811,123.0286,123.0723,16101.0
2016-09-23 14:55:00,140.67,140.72,140.64,140.7,22497.0,123.0723,123.1161,123.0461,123.0986,22497.0
2016-09-23 15:00:00,140.69,140.71,140.6,140.62,29392.0,123.0898,123.1073,123.0111,123.0286,29392.0
2016-09-23 15:05:00,140.62,140.67,140.6,140.6,26914.0,123.0286,123.0723,123.0111,123.0111,26914.0
2016-09-23 15:10:00,140.6,140.61,140.52,140.57,24741.0,123.0111,123.0198,122.9411,122.9848,24741.0
2016-09-23 15:15:00,140.57,140.6,140.5,140.52,33394.0,122.9848,123.0111,122.9236,122.9411,33394.0
2016-09-23 15:20:00,140.53,140.57,140.46,140.57,30096.0,122.9498,122.9848,122.8886,122.9848,30096.0
2016-09-23 15:25:00,140.57,140.67,140.54,140.66,29958.0,122.9848,123.0723,122.9586,123.0636,29958.0
2016-09-23 15:30:00,140.67,140.86,140.66,140.75,49499.0,123.0723,123.2385,123.0636,123.1423,49499.0
2016-09-23 15:35:00,140.76,140.77,140.6,140.6,44532.0,123.1511,123.1598,123.0111,123.0111,44532.0
2016-09-23 15:40:00,140.59,140.64,140.53,140.55,51463.0,123.0023,123.0461,122.9498,122.9673,51463.0
2016-09-23 15:45:00,140.55,140.64,140.52,140.55,70141.0,122.9673,123.0461,122.9411,122.9673,70141.0
2016-09-23 15:50:00,140.55,140.71,140.53,140.69,69994.0,122.9673,123.1073,122.9498,123.0898,69994.0
2016-09-23 15:55:00,140.7,140.72,140.52,140.52,139065.0,123.0986,123.1161,122.9411,122.9411,139065.0
2016-09-26 09:30:00,139.95,140.17,139.59,139.75,76926.0,122.4424,122.6349,122.1274,122.2674,76926.0
2016-09-26 09:35:00,139.76,139.76,139.29,139.32,27557.0,122.2762,122.2762,121.865,121.8912,27557.0
2016-09-26 09:40:00,139.31,139.56,139.18,139.38,25233.0,121.8825,122.1012,121.7687,121.9437,25233.0
2016-09-26 09:45:00,139.35,139.38,139.16,139.2,29215.0,121.9174,121.9437,121.7512,121.7862,29215.0
2016-09-26 09:50:00,139.21,139.38,139.1,139.12,53331.0,121.795,121.9437,121.6987,121.7162,53331.0
2016-09-26 09:55:00,139.09,139.1,138.9,139.01,56901.0,121.69,121.6987,121.5237,121.62,56901.0
2016-09-26 10:00:00,138.99,139.11,138.96,139.08,17642.0,121.6025,121.7075,121.5762,121.6812,17642.0
2016-09-26 10:05:00,139.07,139.18,139.01,139.05,52290.0,121.6725,121.7687,121.62,121.655,52290.0
2016-09-26 10:10:00,139.08,139.36,139.01,139.29,26935.0,121.6812,121.9262,121.62,121.865,26935.0
2016-09-26 10:15:00,139.29,139.29,139.1,139.12,18670.0,121.865,121.865,121.6987,121.7162,18670.0
2016-09-26 10:20:00,139.13,139.13,139.01,139.03,17767.0,121.725,121.725,121.62,121.6375,17767.0
2016-09-26 10:25:00,139.01,139.24,139.01,139.22,12441.0,121.62,121.8212,121.62,121.8037,12441.0
2016-09-26 10:30:00,139.22,139.44,139.19,139.43,38240.0,121.8037,121.9962,121.7775,121.9874,38240.0
2016-09-26 10:35:00,139.44,139.48,139.23,139.23,30197.0,121.9962,122.0312,121.8125,121.8125,30197.0
2016-09-26 10:40:00,139.24,139.28,139.21,139.22,16426.0,121.8212,121.8562,121.795,121.8037,16426.0
2016-09-26 10:45:00,139.23,139.33,139.19,139.33,16323.0,121.8125,121.8999,121.7775,121.8999,16323.0
2016-09-26 10:50:00,139.34,139.42,139.3,139.3,19899.0,121.9087,121.9787,121.8737,121.8737,19899.0
2016-09-26 10:55:00,139.3,139.31,139.22,139.29,29307.0,121.8737,121.8825,121.8037,121.865,29307.0
2016-09-26 11:00:00,139.31,139.37,139.19,139.24,31864.0,121.8825,121.9349,121.7775,121.8212,31864.0
2016-09-26 11:05:00,139.24,139.27,139.18,139.22,25886.0,121.8212,121.8475,121.7687,121.8037,25886.0
2016-09-26 11:10:00,139.24,139.29,139.12,139.12,18545.0,121.8212,121.865,121.7162,121.7162,18545.0
2016-09-26 11:15:00,139.14,139.26,139.12,139.26,14261.0,121.7337,121.8387,121.7162,121.8387,14261.0
2016-09-26 11:20:00,139.26,139.39,139.18,139.22,25416.0,121.8387,121.9524,121.7687,121.8037,25416.0
2016-09-26 11:25:00,139.22,139.26,139.17,139.2,23624.0,121.8037,121.8387,121.76,121.7862,23624.0
2016-09-26 11:30:00,139.21,139.26,139.12,139.25,27898.0,121.795,121.8387,121.7162,121.83,27898.0
2016-09-26 11:35:00,139.26,139.31,139.24,139.29,39226.0,121.8387,121.8825,121.8212,121.865,39226.0
2016-09-26 11:40:00,139.27,139.37,139.27,139.32,10252.0,121.8475,121.9349,121.8475,121.8912,10252.0
2016-09-26 11:45:00,139.33,139.42,139.29,139.31,17426.0,121.8999,121.9787,121.865,121.8825,17426.0
2016-09-26 11:50:00,139.32,139.41,139.31,139.41,12780.0,121.8912,121.9699,121.8825,121.9699,12780.0
2016-09-26 11:55:00,139.41,139.47,139.37,139.45,12870.0,121.9699,122.0224,121.9349,122.0049,12870.0
2016-09-26 12:00:00,139.44,139.5,139.42,139.46,20355.0,121.9962,122.0487,121.9787,122.0137,20355.0
2016-09-26 12:05:00,139.47,139.49,139.43,139.44,15184.0,122.0224,122.0399,121.9874,121.9962,15184.0
2016-09-26 12:10:00,139.43,139.53,139.41,139.53,18906.0,121.9874,122.0749,121.9699,122.0749,18906.0
2016-09-26 12:15:00,139.52,139.59,139.5,139.58,17694.0,122.0662,122.1274,122.0487,122.1187,17694.0
2016-09-26 12:20:00,139.58,139.74,139.57,139.74,22396.0,122.1187,122.2587,122.1099,122.2587,22396.0
2016-09-26 12:25:00,139.73,139.76,139.64,139.73,16809.0,122.2499,122.2762,122.1712,122.2499,16809.0
2016-09-26 12:30:00,139.72,139.8,139.71,139.8,15966.0,122.2412,122.3112,122.2324,122.3112,15966.0
2016-09-26 12:35:00,139.8,139.81,139.73,139.78,18538.0,122.3112,122.3199,122.2499,122.2937,18538.0
2016-09-26 12:40:00,139.77,139.87,139.75,139.87,27764.0,122.2849,122.3724,122.2674,122.3724,27764.0
2016-09-26 12:45:00,139.86,139.94,139.85,139.93,20864.0,122.3636,122.4336,122.3549,122.4249,20864.0
2016-09-26 12:50:00,139.91,139.92,139.86,139.9,14810.0,122.4074,122.4161,122.3636,122.3986,14810.0
2016-09-26 12:55:00,139.9,139.99,139.88,139.92,15521.0,122.3986,122.4774,122.3811,122.4161,15521.0
2016-09-26 13:00:00,139.91,139.94,139.84,139.93,16226.0,122.4074,122.4336,122.3461,122.4249,16226.0
2016-09-26 13:05:00,139.94,139.96,139.85,139.9,18380.0,122.4336,122.4511,122.3549,122.3986,18380.0
2016-09-26 13:10:00,139.91,139.93,139.88,139.89,14935.0,122.4074,122.4249,122.3811,122.3899,14935.0
2016-09-26 13:15:00,139.89,139.93,139.88,139.9,11575.0,122.3899,122.4249,122.3811,122.3986,11575.0
2016-09-26 13:20:00,139.9,139.98,139.9,139.96,24965.0,122.3986,122.4686,122.3986,122.4511,24965.0
2016-09-26 13:25:00,139.95,140.0,139.88,139.89,12640.0,122.4424,122.4861,122.3811,122.3899,12640.0
2016-09-26 13:30:00,139.88,139.88,139.79,139.87,10967.0,122.3811,122.3811,122.3024,122.3724,10967.0
2016-09-26 13:35:00,139.85,139.85,139.77,139.78,25503.0,122.3549,122.3549,122.2849,122.2937,25503.0
2016-09-26 13:40:00,139.78,139.81,139.73,139.75,9413.0,122.2937,122.3199,122.2499,122.2674,9413.0
2016-09-26 13:45:00,139.75,139.79,139.71,139.77,12906.0,122.2674,122.3024,122.2324,122.2849,12906.0
2016-09-26 13:50:00,139.77,139.79,139.71,139.75,10181.0,122.2849,122.3024,122.2324,122.2674,10181.0
2016-09-26 13:55:00,139.73,139.74,139.66,139.67,14711.0,122.2499,122.2587,122.1887,122.1974,14711.0
2016-09-26 14:00:00,139.67,139.77,139.67,139.76,9855.0,122.1974,122.2849,122.1974,122.2762,9855.0
2016-09-26 14:05:00,139.75,139.76,139.64,139.69,10909.0,122.2674,122.2762,122.1712,122.2149,10909.0
2016-09-26 14:10:00,139.68,139.82,139.64,139.81,21268.0,122.2062,122.3287,122.1712,122.3199,21268.0
2016-09-26 14:15:00,139.81,139.92,139.79,139.9,11994.0,122.3199,122.4161,122.3024,122.3986,11994.0
2016-09-26 14:20:00,139.89,139.94,139.84,139.92,11186.0,122.3899,122.4336,122.3461,122.4161,11186.0
2016-09-26 14:25:00,139.94,139.98,139.88,139.97,16212.0,122.4336,122.4686,122.3811,122.4599,16212.0
2016-09-26 14:30:00,139.96,140.02,139.93,139.96,18701.0,122.4511,122.5036,122.4249,122.4511,18701.0
2016-09-26 14:35:00,139.97,139.98,139.85,139.9,19793.0,122.4599,122.4686,122.3549,122.3986,19793.0
2016-09-26 14:40:00,139.91,140.03,139.9,140.0,14000.0,122.4074,122.5124,122.3986,122.4861,14000.0
2016-09-26 14:45:00,140.0,140.09,139.96,140.09,21839.0,122.4861,122.5649,122.4511,122.5649,21839.0
2016-09-26 14:50:00,140.09,140.13,139.99,139.99,29363.0,122.5649,122.5999,122.4774,122.4774,29363.0
2016-09-26 14:55:00,140.0,140.06,139.97,140.02,22305.0,122.4861,122.5386,122.4599,122.5036,22305.0
2016-09-26 15:00:00,140.01,140.01,139.86,139.87,28177.0,122.4949,122.4949,122.3636,122.3724,28177.0
2016-09-26 15:05:00,139.86,139.99,139.83,139.89,24736.0,122.3636,122.4774,122.3374,122.3899,24736.0
2016-09-26 15:10:00,139.89,139.93,139.82,139.9,24942.0,122.3899,122.4249,122.3287,122.3986,24942.0
2016-09-26 15:15:00,139.9,139.9,139.82,139.82,27145.0,122.3986,122.3986,122.3287,122.3287,27145.0
2016-09-26 15:20:00,139.82,139.89,139.8,139.89,29514.0,122.3287,122.3899,122.3112,122.3899,29514.0
2016-09-26 15:25:00,139.91,139.98,139.89,139.96,34089.0,122.4074,122.4686,122.3899,122.4511,34089.0
2016-09-26 15:30:00,139.97,140.15,139.97,140.05,43344.0,122.4599,122.6174,122.4599,122.5299,43344.0
2016-09-26 15:35:00,140.04,140.05,139.71,139.74,37923.0,122.5211,122.5299,122.2324,122.2587,37923.0
2016-09-26 15:40:00,139.75,139.81,139.65,139.69,35014.0,122.2674,122.3199,122.1799,122.2149,35014.0
2016-09-26 15:45:00,139.69,139.79,139.66,139.78,44976.0,122.2149,122.3024,122.1887,122.2937,44976.0
2016-09-26 15:50:00,139.77,139.82,139.73,139.8,48935.0,122.2849,122.3287,122.2499,122.3112,48935.0
2016-09-26 15:55:00,139.79,139.82,139.64,139.76,148627.0,122.3024,122.3287,122.1712,122.2762,148627.0
2016-09-27 09:30:00,139.99,140.2,139.04,139.04,52786.0,122.4774,122.6611,121.6462,121.6462,52786.0
2016-09-27 09:35:00,139.1,139.55,139.02,139.11,58409.0,121.6987,122.0924,121.6287,121.7075,58409.0
2016-09-27 09:40:00,139.12,139.39,139.02,139.02,37979.0,121.7162,121.9524,121.6287,121.6287,37979.0
2016-09-27 09:45:00,139.03,139.06,138.84,138.9,37456.0,121.6375,121.6637,121.4712,121.5237,37456.0
2016-09-27 09:50:00,138.89,138.98,138.69,138.92,28914.0,121.515,121.5937,121.34,121.5412,28914.0
2016-09-27 09:55:00,138.92,139.14,138.87,139.13,38652.0,121.5412,121.7337,121.4975,121.725,38652.0
2016-09-27 10:00:00,139.13,139.63,139.06,139.47,39691.0,121.725,122.1624,121.6637,122.0224,39691.0
2016-09-27 10:05:00,139.45,139.5,139.29,139.39,27674.0,122.0049,122.0487,121.865,121.9524,27674.0
2016-09-27 10:10:00,139.39,139.49,139.26,139.3,69058.0,121.9524,122.0399,121.8387,121.8737,69058.0
2016-09-27 10:15:00,139.31,139.55,139.3,139.54,24773.0,121.8825,122.0924,121.8737,122.0837,24773.0
2016-09-27 10:20:00,139.55,139.69,139.44,139.69,22273.0,122.0924,122.2149,121.9962,122.2149,22273.0
2016-09-27 10:25:00,139.67,139.7,139.57,139.7,22390.0,122.1974,122.2237,122.1099,122.2237,22390.0
2016-09-27 10:30:00,139.71,139.71,139.36,139.36,31434.0,122.2324,122.2324,121.9262,121.9262,31434.0
2016-09-27 10:35:00,139.35,139.35,139.25,139.3,29527.0,121.9174,121.9174,121.83,121.8737,29527.0
2016-09-27 10:40:00,139.28,139.52,139.28,139.5,12862.0,121.8562,122.0662,121.8562,122.0487,12862.0
2016-09-27 10:45:00,139.49,139.55,139.46,139.54,9843.0,122.0399,122.0924,122.0137,122.0837,9843.0
2016-09-27 10:50:00,139.54,139.59,139.51,139.52,12982.0,122.0837,122.1274,122.0574,122.0662,12982.0
2016-09-27 10:55:00,139.52,139.62,139.37,139.43,14952.0,122.0662,122.1537,121.9349,121.9874,14952.0
2016-09-27 11:00:00,139.44,139.6,139.44,139.54,13005.0,121.9962,122.1362,121.9962,122.0837,13005.0
2016-09-27 11:05:00,139.55,139.57,139.45,139.53,13632.0,122.0924,122.1099,122.0049,122.0749,13632.0
2016-09-27 11:10:00,139.52,139.63,139.5,139.62,14559.0,122.0662,122.1624,122.0487,122.1537,14559.0
2016-09-27 11:15:00,139.61,139.63,139.52,139.6,18101.0,122.1449,122.1624,122.0662,122.1362,18101.0
2016-09-27 11:20:00,139.61,139.85,139.57,139.84,24118.0,122.1449,122.3549,122.1099,122.3461,24118.0
2016-09-27 11:25:00,139.83,139.95,139.69,139.9,26176.0,122.3374,122.4424,122.2149,122.3986,26176.0
2016-09-27 11:30:00,139.87,139.93,139.79,139.91,31213.0,122.3724,122.4249,122.3024,122.4074,31213.0
2016-09-27 11:35:00,139.9,139.9,139.8,139.83,16299.0,122.3986,122.3986,122.3112,122.3374,16299.0
2016-09-27 11:40:00,139.81,139.92,139.79,139.9,14852.0,122.3199,122.4161,122.3024,122.3986,14852.0
2016-09-27 11:45:00,139.89,139.9,139.77,139.79,14098.0,122.3899,122.3986,122.2849,122.3024,14098.0
2016-09-27 11:50:00,139.78,139.86,139.71,139.81,10531.0,122.2937,122.3636,122.2324,122.3199,10531.0
2016-09-27 11:55:00,139.79,139.9,139.78,139.9,8829.0,122.3024,122.3986,122.2937,122.3986,8829.0
2016-09-27 12:00:00,139.89,139.97,139.88,139.9,14866.0,122.3899,122.4599,122.3811,122.3986,14866.0
2016-09-27 12:05:00,139.89,139.9,139.76,139.76,20797.0,122.3899,122.3986,122.2762,122.2762,20797.0
2016-09-27 12:10:00,139.76,139.79,139.73,139.75,15511.0,122.2762,122.3024,122.2499,122.2674,15511.0
2016-09-27 12:15:00,139.74,139.9,139.72,139.9,13543.0,122.2587,122.3986,122.2412,122.3986,13543.0
2016-09-27 12:20:00,139.91,140.29,139.91,140.26,35654.0,122.4074,122.7399,122.4074,122.7136,35654.0
2016-09-27 12:25:00,140.27,140.43,140.27,140.3,18061.0,122.7224,122.8623,122.7224,122.7486,18061.0
2016-09-27 12:30:00,140.34,140.35,140.23,140.28,14995.0,122.7836,122.7923,122.6874,122.7311,14995.0
2016-09-27 12:35:00,140.29,140.32,140.22,140.29,15130.0,122.7399,122.7661,122.6786,122.7399,15130.0
2016-09-27 12:40:00,140.27,140.35,140.21,140.24,15500.0,122.7224,122.7923,122.6699,122.6961,15500.0
2016-09-27 12:45:00,140.25,140.26,140.19,140.23,8223.0,122.7049,122.7136,122.6524,122.6874,8223.0
2016-09-27 12:50:00,140.22,140.41,140.21,140.4,14778.0,122.6786,122.8448,122.6699,122.8361,14778.0
2016-09-27 12:55:00,140.4,140.45,140.38,140.39,14010.0,122.8361,122.8798,122.8186,122.8273,14010.0
2016-09-27 13:00:00,140.37,140.42,140.36,140.39,11002.0,122.8098,122.8536,122.8011,122.8273,11002.0
2016-09-27 13:05:00,140.37,140.4,140.26,140.29,9037.0,122.8098,122.8361,122.7136,122.7399,9037.0
2016-09-27 13:10:00,140.28,140.3,140.17,140.21,14129.0,122.7311,122.7486,122.6349,122.6699,14129.0
2016-09-27 13:15:00,140.19,140.33,140.19,140.32,8988.0,122.6524,122.7749,122.6524,122.7661,8988.0
2016-09-27 13:20:00,140.33,140.43,140.33,140.43,12906.0,122.7749,122.8623,122.7749,122.8623,12906.0
2016-09-27 13:25:00,140.42,140.43,140.33,140.4,9581.0,122.8536,122.8623,122.7749,122.8361,9581.0
2016-09-27 13:30:00,140.43,140.47,140.38,140.39,12421.0,122.8623,122.8973,122.8186,122.8273,12421.0
2016-09-27 13:35:00,140.4,140.42,140.35,140.38,9885.0,122.8361,122.8536,122.7923,122.8186,9885.0
2016-09-27 13:40:00,140.37,140.5,140.37,140.5,16373.0,122.8098,122.9236,122.8098,122.9236,16373.0
2016-09-27 13:45:00,140.5,140.6,140.46,140.57,16772.0,122.9236,123.0111,122.8886,122.9848,16772.0
2016-09-27 13:50:00,140.57,140.61,140.47,140.48,18995.0,122.9848,123.0198,122.8973,122.9061,18995.0
2016-09-27 13:55:00,140.47,140.47,140.37,140.38,13272.0,122.8973,122.8973,122.8098,122.8186,13272.0
2016-09-27 14:00:00,140.39,140.52,140.39,140.48,18722.0,122.8273,122.9411,122.8273,122.9061,18722.0
2016-09-27 14:05:00,140.48,140.5,140.42,140.46,23098.0,122.9061,122.9236,122.8536,122.8886,23098.0
2016-09-27 14:10:00,140.46,140.57,140.46,140.53,16143.0,122.8886,122.9848,122.8886,122.9498,16143.0
2016-09-27 14:15:00,140.53,140.64,140.52,140.63,17610.0,122.9498,123.0461,122.9411,123.0373,17610.0
2016-09-27 14:20:00,140.63,140.63,140.46,140.5,21783.0,123.0373,123.0373,122.8886,122.9236,21783.0
2016-09-27 14:25:00,140.5,140.5,140.41,140.41,15644.0,122.9236,122.9236,122.8448,122.8448,15644.0
2016-09-27 14:30:00,140.4,140.49,140.37,140.45,19651.0,122.8361,122.9148,122.8098,122.8798,19651.0
2016-09-27 14:35:00,140.45,140.58,140.45,140.55,17327.0,122.8798,122.9936,122.8798,122.9673,17327.0
2016-09-27 14:40:00,140.55,140.55,140.45,140.5,18629.0,122.9673,122.9673,122.8798,122.9236,18629.0
2016-09-27 14:45:00,140.5,140.54,140.42,140.44,18065.0,122.9236,122.9586,122.8536,122.8711,18065.0
2016-09-27 14:50:00,140.44,140.49,140.38,140.44,17527.0,122.8711,122.9148,122.8186,122.8711,17527.0
2016-09-27 14:55:00,140.43,140.45,140.38,140.43,15508.0,122.8623,122.8798,122.8186,122.8623,15508.0
2016-09-27 15:00:00,140.44,140.51,140.43,140.5,22487.0,122.8711,122.9323,122.8623,122.9236,22487.0
2016-09-27 15:05:00,140.52,140.62,140.5,140.61,20200.0,122.9411,123.0286,122.9236,123.0198,20200.0
2016-09-27 15:10:00,140.6,140.61,140.46,140.46,28074.0,123.0111,123.0198,122.8886,122.8886,28074.0
2016-09-27 15:15:00,140.46,140.5,140.41,140.43,22251.0,122.8886,122.9236,122.8448,122.8623,22251.0
2016-09-27 15:20:00,140.43,140.47,140.35,140.42,37867.0,122.8623,122.8973,122.7923,122.8536,37867.0
2016-09-27 15:25:00,140.43,140.49,140.42,140.48,22086.0,122.8623,122.9148,122.8536,122.9061,22086.0
2016-09-27 15:30:00,140.49,140.53,140.38,140.5,25832.0,122.9148,122.9498,122.8186,122.9236,25832.0
2016-09-27 15:35:00,140.51,140.64,140.51,140.63,36841.0,122.9323,123.0461,122.9323,123.0373,36841.0
2016-09-27 15:40:00,140.64,140.81,140.62,140.81,41294.0,123.0461,123.1948,123.0286,123.1948,41294.0
2016-09-27 15:45:00,140.81,140.84,140.59,140.66,55284.0,123.1948,123.2211,123.0023,123.0636,55284.0
2016-09-27 15:50:00,140.66,140.74,140.65,140.74,52147.0,123.0636,123.1336,123.0548,123.1336,52147.0
2016-09-27 15:55:00,140.73,140.82,140.72,140.81,120993.0,123.1248,123.2036,123.1161,123.1948,120993.0
2016-09-28 09:30:00,141.13,141.68,140.5,141.61,76023.0,123.4748,123.956,122.9236,123.8947,76023.0
2016-09-28 09:35:00,141.66,141.71,141.41,141.52,30137.0,123.9385,123.9822,123.7197,123.816,30137.0
2016-09-28 09:40:00,141.48,141.56,141.06,141.21,18920.0,123.781,123.851,123.4135,123.5448,18920.0
2016-09-28 09:45:00,141.23,141.4,141.16,141.33,13730.0,123.5623,123.711,123.501,123.6498,13730.0
2016-09-28 09:50:00,141.3,141.31,141.08,141.16,15252.0,123.6235,123.6323,123.431,123.501,15252.0
2016-09-28 09:55:00,141.16,141.17,140.98,141.09,19678.0,123.501,123.5098,123.3435,123.4398,19678.0
2016-09-28 10:00:00,141.06,141.06,140.79,140.83,15710.0,123.4135,123.4135,123.1773,123.2123,15710.0
2016-09-28 10:05:00,140.81,140.86,140.62,140.68,8222.0,123.1948,123.2385,123.0286,123.0811,8222.0
2016-09-28 10:10:00,140.67,140.74,140.47,140.47,9866.0,123.0723,123.1336,122.8973,122.8973,9866.0
2016-09-28 10:15:00,140.51,140.57,140.45,140.53,6166.0,122.9323,122.9848,122.8798,122.9498,6166.0
2016-09-28 10:20:00,140.55,140.57,140.21,140.22,19975.0,122.9673,122.9848,122.6699,122.6786,19975.0
2016-09-28 10:25:00,140.22,140.3,140.2,140.27,27488.0,122.6786,122.7486,122.6611,122.7224,27488.0
2016-09-28 10:30:00,140.29,140.32,140.15,140.3,33793.0,122.7399,122.7661,122.6174,122.7486,33793.0
2016-09-28 10:35:00,140.31,140.33,140.08,140.12,23864.0,122.7574,122.7749,122.5561,122.5911,23864.0
2016-09-28 10:40:00,140.11,140.2,140.06,140.2,10000.0,122.5824,122.6611,122.5386,122.6611,10000.0
2016-09-28 10:45:00,140.17,140.17,140.03,140.11,15362.0,122.6349,122.6349,122.5124,122.5824,15362.0
2016-09-28 10:50:00,140.11,140.11,139.9,139.97,14031.0,122.5824,122.5824,122.3986,122.4599,14031.0
2016-09-28 10:55:00,139.97,140.08,139.97,140.04,10994.0,122.4599,122.5561,122.4599,122.5211,10994.0
2016-09-28 11:00:00,140.06,140.06,139.72,139.72,20641.0,122.5386,122.5386,122.2412,122.2412,20641.0
2016-09-28 11:05:00,139.72,139.83,139.66,139.79,21214.0,122.2412,122.3374,122.1887,122.3024,21214.0
2016-09-28 11:10:00,139.78,139.87,139.68,139.79,30547.0,122.2937,122.3724,122.2062,122.3024,30547.0
2016-09-28 11:15:00,139.79,139.85,139.73,139.82,11659.0,122.3024,122.3549,122.2499,122.3287,11659.0
2016-09-28 11:20:00,139.85,139.94,139.79,139.82,18678.0,122.3549,122.4336,122.3024,122.3287,18678.0
2016-09-28 11:25:00,139.81,139.86,139.79,139.85,19373.0,122.3199,122.3636,122.3024,122.3549,19373.0
2016-09-28 11:30:00,139.85,139.9,139.75,139.81,12545.0,122.3549,122.3986,122.2674,122.3199,12545.0
2016-09-28 11:35:00,139.78,139.83,139.76,139.79,23635.0,122.2937,122.3374,122.2762,122.3024,23635.0
2016-09-28 11:40:00,139.79,139.97,139.79,139.95,29345.0,122.3024,122.4599,122.3024,122.4424,29345.0
2016-09-28 11:45:00,139.95,140.01,139.92,139.98,19495.0,122.4424,122.4949,122.4161,122.4686,19495.0
2016-09-28 11:50:00,139.98,140.02,139.88,139.99,22736.0,122.4686,122.5036,122.3811,122.4774,22736.0
2016-09-28 11:55:00,140.0,140.03,139.91,139.94,20582.0,122.4861,122.5124,122.4074,122.4336,20582.0
2016-09-28 12:00:00,139.94,139.94,139.8,139.81,14472.0,122.4336,122.4336,122.3112,122.3199,14472.0
2016-09-28 12:05:00,139.8,139.89,139.8,139.88,10981.0,122.3112,122.3899,122.3112,122.3811,10981.0
2016-09-28 12:10:00,139.87,140.02,139.87,139.96,15425.0,122.3724,122.5036,122.3724,122.4511,15425.0
2016-09-28 12:15:00,139.94,139.96,139.84,139.86,13248.0,122.4336,122.4511,122.3461,122.3636,13248.0
2016-09-28 12:20:00,139.85,139.87,139.81,139.87,4806.0,122.3549,122.3724,122.3199,122.3724,4806.0
2016-09-28 12:25:00,139.87,139.91,139.86,139.91,4264.0,122.3724,122.4074,122.3636,122.4074,4264.0
2016-09-28 12:30:00,139.9,139.91,139.76,139.78,8535.0,122.3986,122.4074,122.2762,122.2937,8535.0
2016-09-28 12:35:00,139.78,139.93,139.76,139.93,6586.0,122.2937,122.4249,122.2762,122.4249,6586.0
2016-09-28 12:40:00,139.92,140.02,139.9,139.99,6972.0,122.4161,122.5036,122.3986,122.4774,6972.0
2016-09-28 12:45:00,140.0,140.11,140.0,140.09,8771.0,122.4861,122.5824,122.4861,122.5649,8771.0
2016-09-28 12:50:00,140.1,140.15,140.06,140.13,11336.0,122.5736,122.6174,122.5386,122.5999,11336.0
2016-09-28 12:55:00,140.14,140.18,139.99,140.0,8477.0,122.6086,122.6436,122.4774,122.4861,8477.0
2016-09-28 13:00:00,140.0,140.03,139.89,140.0,7524.0,122.4861,122.5124,122.3899,122.4861,7524.0
2016-09-28 13:05:00,140.01,140.02,139.94,139.95,7810.0,122.4949,122.5036,122.4336,122.4424,7810.0
2016-09-28 13:10:00,139.94,139.95,139.77,139.85,26448.0,122.4336,122.4424,122.2849,122.3549,26448.0
2016-09-28 13:15:00,139.83,139.86,139.73,139.75,10851.0,122.3374,122.3636,122.2499,122.2674,10851.0
2016-09-28 13:20:00,139.76,139.93,139.76,139.82,7235.0,122.2762,122.4249,122.2762,122.3287,7235.0
2016-09-28 13:25:00,139.84,139.97,139.84,139.89,7334.0,122.3461,122.4599,122.3461,122.3899,7334.0
2016-09-28 13:30:00,139.91,140.14,139.89,140.09,7972.0,122.4074,122.6086,122.3899,122.5649,7972.0
2016-09-28 13:35:00,140.1,140.11,139.96,140.03,8323.0,122.5736,122.5824,122.4511,122.5124,8323.0
2016-09-28 13:40:00,140.04,140.07,139.97,139.98,9722.0,122.5211,122.5474,122.4599,122.4686,9722.0
2016-09-28 13:45:00,139.98,140.05,139.97,139.98,15255.0,122.4686,122.5299,122.4599,122.4686,15255.0
2016-09-28 13:50:00,140.0,140.05,139.98,139.99,10669.0,122.4861,122.5299,122.4686,122.4774,10669.0
2016-09-28 13:55:00,139.98,140.04,139.94,140.02,12377.0,122.4686,122.5211,122.4336,122.5036,12377.0
2016-09-28 14:00:00,140.01,140.05,139.96,139.99,12826.0,122.4949,122.5299,122.4511,122.4774,12826.0
2016-09-28 14:05:00,139.99,140.05,139.96,139.99,19166.0,122.4774,122.5299,122.4511,122.4774,19166.0
2016-09-28 14:10:00,140.02,140.18,140.02,140.06,37563.0,122.5036,122.6436,122.5036,122.5386,37563.0
2016-09-28 14:15:00,140.08,140.21,140.07,140.2,20479.0,122.5561,122.6699,122.5474,122.6611,20479.0
2016-09-28 14:20:00,140.21,140.26,140.14,140.18,10144.0,122.6699,122.7136,122.6086,122.6436,10144.0
2016-09-28 14:25:00,140.18,140.4,140.13,140.28,22960.0,122.6436,122.8361,122.5999,122.7311,22960.0
2016-09-28 14:30:00,140.31,140.41,140.26,140.27,13929.0,122.7574,122.8448,122.7136,122.7224,13929.0
2016-09-28 14:35:00,140.3,140.31,140.23,140.29,8929.0,122.7486,122.7574,122.6874,122.7399,8929.0
2016-09-28 14:40:00,140.31,140.43,140.29,140.35,16824.0,122.7574,122.8623,122.7399,122.7923,16824.0
2016-09-28 14:45:00,140.37,140.47,140.32,140.4,17170.0,122.8098,122.8973,122.7661,122.8361,17170.0
2016-09-28 14:50:00,140.4,140.52,140.38,140.51,12179.0,122.8361,122.9411,122.8186,122.9323,12179.0
2016-09-28 14:55:00,140.51,140.52,140.39,140.43,11093.0,122.9323,122.9411,122.8273,122.8623,11093.0
2016-09-28 15:00:00,140.43,140.48,140.37,140.46,13158.0,122.8623,122.9061,122.8098,122.8886,13158.0
2016-09-28 15:05:00,140.47,140.5,140.34,140.38,15594.0,122.8973,122.9236,122.7836,122.8186,15594.0
2016-09-28 15:10:00,140.38,140.43,140.31,140.35,47384.0,122.8186,122.8623,122.7574,122.7923,47384.0
2016-09-28 15:15:00,140.34,140.41,140.28,140.29,18042.0,122.7836,122.8448,122.7311,122.7399,18042.0
2016-09-28 15:20:00,140.32,140.42,140.31,140.36,11542.0,122.7661,122.8536,122.7574,122.8011,11542.0
2016-09-28 15:25:00,140.36,140.39,140.19,140.22,15987.0,122.8011,122.8273,122.6524,122.6786,15987.0
2016-09-28 15:30:00,140.23,140.33,140.19,140.3,14477.0,122.6874,122.7749,122.6524,122.7486,14477.0
2016-09-28 15:35:00,140.31,140.33,140.2,140.31,33769.0,122.7574,122.7749,122.6611,122.7574,33769.0
2016-09-28 15:40:00,140.33,140.4,140.28,140.35,26096.0,122.7749,122.8361,122.7311,122.7923,26096.0
2016-09-28 15:45:00,140.32,140.44,140.32,140.42,38342.0,122.7661,122.8711,122.7661,122.8536,38342.0
2016-09-28 15:50:00,140.41,140.46,140.35,140.44,41765.0,122.8448,122.8886,122.7923,122.8711,41765.0
2016-09-28 15:55:00,140.44,140.5,140.36,140.36,113410.0,122.8711,122.9236,122.8011,122.8011,113410.0
2016-09-29 09:30:00,140.18,140.28,139.67,139.79,51651.0,122.6436,122.7311,122.1974,122.3024,51651.0
2016-09-29 09:35:00,139.71,140.11,139.66,139.88,25388.0,122.2324,122.5824,122.1887,122.3811,25388.0
2016-09-29 09:40:00,139.95,140.16,139.81,139.95,19501.0,122.4424,122.6261,122.3199,122.4424,19501.0
2016-09-29 09:45:00,139.96,140.16,139.92,140.11,18349.0,122.4511,122.6261,122.4161,122.5824,18349.0
2016-09-29 09:50:00,140.13,140.19,139.88,139.9,20413.0,122.5999,122.6524,122.3811,122.3986,20413.0
2016-09-29 09:55:00,139.92,140.11,139.89,139.98,14283.0,122.4161,122.5824,122.3899,122.4686,14283.0
2016-09-29 10:00:00,139.98,140.02,139.82,139.83,19281.0,122.4686,122.5036,122.3287,122.3374,19281.0
2016-09-29 10:05:00,139.83,139.88,139.37,139.4,28041.0,122.3374,122.3811,121.9349,121.9612,28041.0
2016-09-29 10:10:00,139.44,139.81,139.4,139.52,20213.0,121.9962,122.3199,121.9612,122.0662,20213.0
2016-09-29 10:15:00,139.56,139.95,139.55,139.94,14569.0,122.1012,122.4424,122.0924,122.4336,14569.0
2016-09-29 10:20:00,139.92,140.0,139.81,139.83,11330.0,122.4161,122.4861,122.3199,122.3374,11330.0
2016-09-29 10:25:00,139.86,140.0,139.86,139.96,9978.0,122.3636,122.4861,122.3636,122.4511,9978.0
2016-09-29 10:30:00,139.95,139.98,139.83,139.98,10356.0,122.4424,122.4686,122.3374,122.4686,10356.0
2016-09-29 10:35:00,139.98,139.98,139.81,139.86,10334.0,122.4686,122.4686,122.3199,122.3636,10334.0
2016-09-29 10:40:00,139.87,139.93,139.77,139.79,10642.0,122.3724,122.4249,122.2849,122.3024,10642.0
2016-09-29 10:45:00,139.79,139.84,139.63,139.67,8862.0,122.3024,122.3461,122.1624,122.1974,8862.0
2016-09-29 10:50:00,139.68,139.73,139.43,139.45,26964.0,122.2062,122.2499,121.9874,122.0049,26964.0
2016-09-29 10:55:00,139.44,139.5,139.36,139.36,19442.0,121.9962,122.0487,121.9262,121.9262,19442.0
2016-09-29 11:00:00,139.37,139.41,139.31,139.35,13533.0,121.9349,121.9699,121.8825,121.9174,13533.0
2016-09-29 11:05:00,139.38,139.39,139.29,139.34,13544.0,121.9437,121.9524,121.865,121.9087,13544.0
2016-09-29 11:10:00,139.36,139.36,139.23,139.29,12974.0,121.9262,121.9262,121.8125,121.865,12974.0
2016-09-29 11:15:00,139.29,139.29,139.05,139.06,24627.0,121.865,121.865,121.655,121.6637,24627.0
2016-09-29 11:20:00,139.05,139.06,138.86,138.9,37649.0,121.655,121.6637,121.4887,121.5237,37649.0
2016-09-29 11:25:00,138.91,139.03,138.86,138.95,31141.0,121.5325,121.6375,121.4887,121.5675,31141.0
2016-09-29 11:30:00,138.97,139.12,138.96,139.01,11659.0,121.585,121.7162,121.5762,121.62,11659.0
2016-09-29 11:35:00,139.01,139.2,139.01,139.06,17254.0,121.62,121.7862,121.62,121.6637,17254.0
2016-09-29 11:40:00,139.07,139.18,139.07,139.16,6457.0,121.6725,121.7687,121.6725,121.7512,6457.0
2016-09-29 11:45:00,139.14,139.19,139.09,139.16,4821.0,121.7337,121.7775,121.69,121.7512,4821.0
2016-09-29 11:50:00,139.19,139.21,139.12,139.15,9175.0,121.7775,121.795,121.7162,121.7425,9175.0
2016-09-29 11:55:00,139.15,139.17,139.07,139.14,5033.0,121.7425,121.76,121.6725,121.7337,5033.0
2016-09-29 12:00:00,139.13,139.24,139.1,139.22,4514.0,121.725,121.8212,121.6987,121.8037,4514.0
2016-09-29 12:05:00,139.22,139.41,139.21,139.34,17398.0,121.8037,121.9699,121.795,121.9087,17398.0
2016-09-29 12:10:00,139.34,139.36,139.32,139.32,2209.0,121.9087,121.9262,121.8912,121.8912,2209.0
2016-09-29 12:15:00,139.31,139.32,139.21,139.27,7944.0,121.8825,121.8912,121.795,121.8475,7944.0
2016-09-29 12:20:00,139.25,139.25,139.16,139.18,15257.0,121.83,121.83,121.7512,121.7687,15257.0
2016-09-29 12:25:00,139.2,139.32,139.18,139.23,9075.0,121.7862,121.8912,121.7687,121.8125,9075.0
2016-09-29 12:30:00,139.23,139.25,139.01,139.02,16465.0,121.8125,121.83,121.62,121.6287,16465.0
2016-09-29 12:35:00,139.05,139.08,138.98,139.0,8488.0,121.655,121.6812,121.5937,121.6112,8488.0
2016-09-29 12:40:00,138.97,139.1,138.93,138.98,30340.0,121.585,121.6987,121.55,121.5937,30340.0
2016-09-29 12:45:00,138.99,138.99,138.56,138.59,49936.0,121.6025,121.6025,121.2263,121.2525,49936.0
2016-09-29 12:50:00,138.61,138.62,138.08,138.19,45955.0,121.27,121.2788,120.8063,120.9026,45955.0
2016-09-29 12:55:00,138.21,138.33,138.13,138.23,25996.0,120.9201,121.025,120.8501,120.9376,25996.0
2016-09-29 13:00:00,138.23,138.29,137.95,138.17,28656.0,120.9376,120.9901,120.6926,120.8851,28656.0
2016-09-29 13:05:00,138.15,138.41,138.11,138.36,9898.0,120.8676,121.095,120.8326,121.0513,9898.0
2016-09-29 13:10:00,138.36,138.49,138.21,138.21,23157.0,121.0513,121.165,120.9201,120.9201,23157.0
2016-09-29 13:15:00,138.2,138.45,138.2,138.29,13192.0,120.9113,121.13,120.9113,120.9901,13192.0
2016-09-29 13:20:00,138.28,138.52,138.21,138.45,11511.0,120.9813,121.1913,120.9201,121.13,11511.0
2016-09-29 13:25:00,138.46,138.54,138.38,138.42,9019.0,121.1388,121.2088,121.0688,121.1038,9019.0
2016-09-29 13:30:00,138.44,138.62,138.4,138.62,10320.0,121.1213,121.2788,121.0863,121.2788,10320.0
2016-09-29 13:35:00,138.6,138.63,138.35,138.36,31811.0,121.2613,121.2875,121.0425,121.0513,31811.0
2016-09-29 13:40:00,138.34,138.34,138.16,138.28,10095.0,121.0338,121.0338,120.8763,120.9813,10095.0
2016-09-29 13:45:00,138.3,138.31,138.12,138.23,12820.0,120.9988,121.0076,120.8413,120.9376,12820.0
2016-09-29 13:50:00,138.24,138.25,137.95,138.02,10818.0,120.9463,120.9551,120.6926,120.7538,10818.0
2016-09-29 13:55:00,138.0,138.12,137.84,138.1,17550.0,120.7363,120.8413,120.5963,120.8238,17550.0
2016-09-29 14:00:00,138.1,138.23,137.99,138.14,9280.0,120.8238,120.9376,120.7276,120.8588,9280.0
2016-09-29 14:05:00,138.17,138.26,138.1,138.18,18414.0,120.8851,120.9638,120.8238,120.8938,18414.0
2016-09-29 14:10:00,138.18,138.22,138.07,138.21,15043.0,120.8938,120.9288,120.7976,120.9201,15043.0
2016-09-29 14:15:00,138.23,138.3,138.16,138.24,25038.0,120.9376,120.9988,120.8763,120.9463,25038.0
2016-09-29 14:20:00,138.25,138.45,138.2,138.45,14079.0,120.9551,121.13,120.9113,121.13,14079.0
2016-09-29 14:25:00,138.47,138.57,138.28,138.55,15798.0,121.1475,121.235,120.9813,121.2175,15798.0
2016-09-29 14:30:00,138.54,138.63,138.48,138.62,10066.0,121.2088,121.2875,121.1563,121.2788,10066.0
2016-09-29 14:35:00,138.64,138.81,138.64,138.74,5535.0,121.2963,121.445,121.2963,121.3838,5535.0
2016-09-29 14:40:00,138.77,138.78,138.66,138.68,5893.0,121.41,121.4188,121.3138,121.3313,5893.0
2016-09-29 14:45:00,138.7,138.84,138.63,138.79,16478.0,121.3488,121.4712,121.2875,121.4275,16478.0
2016-09-29 14:50:00,138.79,138.91,138.76,138.8,14473.0,121.4275,121.5325,121.4013,121.4363,14473.0
2016-09-29 14:55:00,138.86,138.88,138.72,138.74,26281.0,121.4887,121.5062,121.3663,121.3838,26281.0
2016-09-29 15:00:00,138.71,138.79,138.6,138.64,11839.0,121.3575,121.4275,121.2613,121.2963,11839.0
2016-09-29 15:05:00,138.64,138.68,138.53,138.6,15940.0,121.2963,121.3313,121.2,121.2613,15940.0
2016-09-29 15:10:00,138.58,138.68,138.53,138.61,8977.0,121.2438,121.3313,121.2,121.27,8977.0
2016-09-29 15:15:00,138.63,138.66,138.51,138.52,12613.0,121.2875,121.3138,121.1825,121.1913,12613.0
2016-09-29 15:20:00,138.52,138.58,138.42,138.48,11661.0,121.1913,121.2438,121.1038,121.1563,11661.0
2016-09-29 15:25:00,138.51,138.66,138.39,138.63,14956.0,121.1825,121.3138,121.0775,121.2875,14956.0
2016-09-29 15:30:00,138.63,138.76,138.56,138.72,32460.0,121.2875,121.4013,121.2263,121.3663,32460.0
2016-09-29 15:35:00,138.72,138.81,138.65,138.78,25297.0,121.3663,121.445,121.305,121.4188,25297.0
2016-09-29 15:40:00,138.81,138.83,138.49,138.58,30512.0,121.445,121.4625,121.165,121.2438,30512.0
2016-09-29 15:45:00,138.63,138.65,138.47,138.52,37923.0,121.2875,121.305,121.1475,121.1913,37923.0
2016-09-29 15:50:00,138.51,138.55,138.41,138.55,63738.0,121.1825,121.2175,121.095,121.2175,63738.0
2016-09-29 15:55:00,138.54,138.55,138.19,138.31,194870.0,121.2088,121.2175,120.9026,121.0076,194870.0
2016-09-30 09:30:00,139.18,139.66,138.54,139.35,67639.0,121.7687,122.1887,121.2088,121.9174,67639.0
2016-09-30 09:35:00,139.34,139.39,138.89,138.9,22455.0,121.9087,121.9524,121.515,121.5237,22455.0
2016-09-30 09:40:00,138.97,139.12,138.74,138.77,29765.0,121.585,121.7162,121.3838,121.41,29765.0
2016-09-30 09:45:00,138.8,139.06,138.52,138.57,30448.0,121.4363,121.6637,121.1913,121.235,30448.0
2016-09-30 09:50:00,138.56,138.72,138.47,138.49,38236.0,121.2263,121.3663,121.1475,121.165,38236.0
2016-09-30 09:55:00,138.47,138.77,138.42,138.62,39388.0,121.1475,121.41,121.1038,121.2788,39388.0
2016-09-30 10:00:00,138.69,138.89,138.62,138.86,28639.0,121.34,121.515,121.2788,121.4887,28639.0
2016-09-30 10:05:00,138.88,138.92,138.6,138.82,34532.0,121.5062,121.5412,121.2613,121.4538,34532.0
2016-09-30 10:10:00,138.85,138.94,138.72,138.89,23547.0,121.48,121.5587,121.3663,121.515,23547.0
2016-09-30 10:15:00,138.9,138.95,138.75,138.75,26879.0,121.5237,121.5675,121.3925,121.3925,26879.0
2016-09-30 10:20:00,138.76,139.01,138.7,138.98,22170.0,121.4013,121.62,121.3488,121.5937,22170.0
2016-09-30 10:25:00,138.99,139.02,138.86,138.91,17698.0,121.6025,121.6287,121.4887,121.5325,17698.0
2016-09-30 10:30:00,138.92,138.98,138.76,138.83,23784.0,121.5412,121.5937,121.4013,121.4625,23784.0
2016-09-30 10:35:00,138.83,138.89,138.71,138.71,24800.0,121.4625,121.515,121.3575,121.3575,24800.0
2016-09-30 10:40:00,138.71,138.81,138.62,138.64,24667.0,121.3575,121.445,121.2788,121.2963,24667.0
2016-09-30 10:45:00,138.67,138.78,138.66,138.7,24705.0,121.3225,121.4188,121.3138,121.3488,24705.0
2016-09-30 10:50:00,138.72,138.98,138.72,138.9,18108.0,121.3663,121.5937,121.3663,121.5237,18108.0
2016-09-30 10:55:00,138.91,138.95,138.82,138.9,23710.0,121.5325,121.5675,121.4538,121.5237,23710.0
2016-09-30 11:00:00,138.91,139.04,138.71,138.97,36396.0,121.5325,121.6462,121.3575,121.585,36396.0
2016-09-30 11:05:00,139.0,139.05,138.83,138.98,24221.0,121.6112,121.655,121.4625,121.5937,24221.0
2016-09-30 11:10:00,139.02,139.2,139.02,139.2,34444.0,121.6287,121.7862,121.6287,121.7862,34444.0
2016-09-30 11:15:00,139.23,139.27,139.07,139.13,64453.0,121.8125,121.8475,121.6725,121.725,64453.0
2016-09-30 11:20:00,139.15,139.3,139.07,139.24,20113.0,121.7425,121.8737,121.6725,121.8212,20113.0
2016-09-30 11:25:00,139.27,139.4,139.26,139.31,14009.0,121.8475,121.9612,121.8387,121.8825,14009.0
2016-09-30 11:30:00,139.34,139.38,139.23,139.23,6841.0,121.9087,121.9437,121.8125,121.8125,6841.0
2016-09-30 11:35:00,139.23,139.24,139.08,139.09,14570.0,121.8125,121.8212,121.6812,121.69,14570.0
2016-09-30 11:40:00,139.09,139.09,139.01,139.08,9057.0,121.69,121.69,121.62,121.6812,9057.0
2016-09-30 11:45:00,139.08,139.13,139.04,139.12,11872.0,121.6812,121.725,121.6462,121.7162,11872.0
2016-09-30 11:50:00,139.14,139.22,139.11,139.22,11101.0,121.7337,121.8037,121.7075,121.8037,11101.0
2016-09-30 11:55:00,139.21,139.21,139.07,139.08,12597.0,121.795,121.795,121.6725,121.6812,12597.0
2016-09-30 12:00:00,139.09,139.12,139.06,139.07,10897.0,121.69,121.7162,121.6637,121.6725,10897.0
2016-09-30 12:05:00,139.07,139.1,138.98,139.0,32506.0,121.6725,121.6987,121.5937,121.6112,32506.0
2016-09-30 12:10:00,139.01,139.03,138.78,138.98,42831.0,121.62,121.6375,121.4188,121.5937,42831.0
2016-09-30 12:15:00,139.01,139.06,138.95,138.95,11904.0,121.62,121.6637,121.5675,121.5675,11904.0
2016-09-30 12:20:00,138.95,139.05,138.93,139.05,13227.0,121.5675,121.655,121.55,121.655,13227.0
2016-09-30 12:25:00,139.05,139.25,139.03,139.24,31149.0,121.655,121.83,121.6375,121.8212,31149.0
2016-09-30 12:30:00,139.25,139.31,139.19,139.22,22176.0,121.83,121.8825,121.7775,121.8037,22176.0
2016-09-30 12:35:00,139.23,139.39,139.22,139.39,18557.0,121.8125,121.9524,121.8037,121.9524,18557.0
2016-09-30 12:40:00,139.4,139.42,139.25,139.42,23212.0,121.9612,121.9787,121.83,121.9787,23212.0
2016-09-30 12:45:00,139.4,139.44,139.37,139.44,19097.0,121.9612,121.9962,121.9349,121.9962,19097.0
2016-09-30 12:50:00,139.45,139.45,139.37,139.4,14343.0,122.0049,122.0049,121.9349,121.9612,14343.0
2016-09-30 12:55:00,139.4,139.48,139.39,139.41,20966.0,121.9612,122.0312,121.9524,121.9699,20966.0
2016-09-30 13:00:00,139.4,139.5,139.39,139.48,15681.0,121.9612,122.0487,121.9524,122.0312,15681.0
2016-09-30 13:05:00,139.49,139.51,139.41,139.43,16071.0,122.0399,122.0574,121.9699,121.9874,16071.0
2016-09-30 13:10:00,139.44,139.5,139.42,139.42,11669.0,121.9962,122.0487,121.9787,121.9787,11669.0
2016-09-30 13:15:00,139.42,139.45,139.38,139.44,14575.0,121.9787,122.0049,121.9437,121.9962,14575.0
2016-09-30 13:20:00,139.43,139.43,139.33,139.36,10152.0,121.9874,121.9874,121.8999,121.9262,10152.0
2016-09-30 13:25:00,139.37,139.41,139.22,139.24,14583.0,121.9349,121.9699,121.8037,121.8212,14583.0
2016-09-30 13:30:00,139.24,139.36,139.23,139.35,9854.0,121.8212,121.9262,121.8125,121.9174,9854.0
2016-09-30 13:35:00,139.35,139.51,139.34,139.5,14656.0,121.9174,122.0574,121.9087,122.0487,14656.0
2016-09-30 13:40:00,139.5,139.51,139.36,139.47,20089.0,122.0487,122.0574,121.9262,122.0224,20089.0
2016-09-30 13:45:00,139.45,139.47,139.36,139.38,18334.0,122.0049,122.0224,121.9262,121.9437,18334.0
2016-09-30 13:50:00,139.38,139.45,139.34,139.45,12501.0,121.9437,122.0049,121.9087,122.0049,12501.0
2016-09-30 13:55:00,139.45,139.53,139.33,139.53,22871.0,122.0049,122.0749,121.8999,122.0749,22871.0
2016-09-30 14:00:00,139.53,139.66,139.49,139.64,31604.0,122.0749,122.1887,122.0399,122.1712,31604.0
2016-09-30 14:05:00,139.64,139.65,139.55,139.55,29434.0,122.1712,122.1799,122.0924,122.0924,29434.0
2016-09-30 14:10:00,139.56,139.7,139.55,139.67,25433.0,122.1012,122.2237,122.0924,122.1974,25433.0
2016-09-30 14:15:00,139.66,139.67,139.52,139.62,24238.0,122.1887,122.1974,122.0662,122.1537,24238.0
2016-09-30 14:20:00,139.61,139.73,139.61,139.71,15381.0,122.1449,122.2499,122.1449,122.2324,15381.0
2016-09-30 14:25:00,139.7,139.75,139.65,139.72,20451.0,122.2237,122.2674,122.1799,122.2412,20451.0
2016-09-30 14:30:00,139.71,139.79,139.68,139.76,22023.0,122.2324,122.3024,122.2062,122.2762,22023.0
2016-09-30 14:35:00,139.76,139.84,139.73,139.83,48133.0,122.2762,122.3461,122.2499,122.3374,48133.0
2016-09-30 14:40:00,139.82,139.86,139.75,139.8,38661.0,122.3287,122.3636,122.2674,122.3112,38661.0
2016-09-30 14:45:00,139.8,139.85,139.74,139.84,30507.0,122.3112,122.3549,122.2587,122.3461,30507.0
2016-09-30 14:50:00,139.83,139.87,139.79,139.86,45549.0,122.3374,122.3724,122.3024,122.3636,45549.0
2016-09-30 14:55:00,139.86,139.99,139.82,139.97,48624.0,122.3636,122.4774,122.3287,122.4599,48624.0
2016-09-30 15:00:00,139.96,140.09,139.91,140.03,44561.0,122.4511,122.5649,122.4074,122.5124,44561.0
2016-09-30 15:05:00,140.02,140.1,139.99,140.05,36563.0,122.5036,122.5736,122.4774,122.5299,36563.0
2016-09-30 15:10:00,140.05,140.12,140.01,140.07,44328.0,122.5299,122.5911,122.4949,122.5474,44328.0
2016-09-30 15:15:00,140.08,140.22,140.08,140.14,35131.0,122.5561,122.6786,122.5561,122.6086,35131.0
2016-09-30 15:20:00,140.13,140.14,140.0,140.09,46582.0,122.5999,122.6086,122.4861,122.5649,46582.0
2016-09-30 15:25:00,140.09,140.25,140.09,140.14,67597.0,122.5649,122.7049,122.5649,122.6086,67597.0
2016-09-30 15:30:00,140.14,140.3,140.14,140.2,78612.0,122.6086,122.7486,122.6086,122.6611,78612.0
2016-09-30 15:35:00,140.2,140.26,140.13,140.25,65605.0,122.6611,122.7136,122.5999,122.7049,65605.0
2016-09-30 15:40:00,140.26,140.44,140.23,140.38,85153.0,122.7136,122.8711,122.6874,122.8186,85153.0
2016-09-30 15:45:00,140.38,140.47,140.24,140.32,101648.0,122.8186,122.8973,122.6961,122.7661,101648.0
2016-09-30 15:50:00,140.33,140.48,140.3,140.34,141239.0,122.7749,122.9061,122.7486,122.7836,141239.0
2016-09-30 15:55:00,140.35,140.35,140.0,140.02,261750.0,122.7923,122.7923,122.4861,122.5036,261750.0
2016-10-03 09:30:00,139.35,139.72,138.49,139.0,59660.0,121.9174,122.2412,121.165,121.6112,59660.0
2016-10-03 09:35:00,138.97,139.01,138.44,138.5,67925.0,121.585,121.62,121.1213,121.1738,67925.0
2016-10-03 09:40:00,138.58,139.16,138.52,138.61,45706.0,121.2438,121.7512,121.1913,121.27,45706.0
2016-10-03 09:45:00,138.61,138.87,138.57,138.69,46625.0,121.27,121.4975,121.235,121.34,46625.0
2016-10-03 09:50:00,138.7,138.96,138.67,138.92,21495.0,121.3488,121.5762,121.3225,121.5412,21495.0
2016-10-03 09:55:00,138.9,138.93,138.42,138.58,37448.0,121.5237,121.55,121.1038,121.2438,37448.0
2016-10-03 10:00:00,138.59,138.85,138.48,138.66,35607.0,121.2525,121.48,121.1563,121.3138,35607.0
2016-10-03 10:05:00,138.64,138.76,138.45,138.7,33384.0,121.2963,121.4013,121.13,121.3488,33384.0
2016-10-03 10:10:00,138.71,138.73,138.56,138.67,23092.0,121.3575,121.375,121.2263,121.3225,23092.0
2016-10-03 10:15:00,138.67,138.69,138.46,138.65,28576.0,121.3225,121.34,121.1388,121.305,28576.0
2016-10-03 10:20:00,138.65,138.71,138.49,138.58,16686.0,121.305,121.3575,121.165,121.2438,16686.0
2016-10-03 10:25:00,138.57,138.72,138.45,138.49,25291.0,121.235,121.3663,121.13,121.165,25291.0
2016-10-03 10:30:00,138.48,138.66,138.4,138.57,18206.0,121.1563,121.3138,121.0863,121.235,18206.0
2016-10-03 10:35:00,138.59,138.71,138.57,138.64,20622.0,121.2525,121.3575,121.235,121.2963,20622.0
2016-10-03 10:40:00,138.61,138.65,138.49,138.63,17216.0,121.27,121.305,121.165,121.2875,17216.0
2016-10-03 10:45:00,138.63,138.63,138.49,138.57,16747.0,121.2875,121.2875,121.165,121.235,16747.0
2016-10-03 10:50:00,138.57,138.63,138.47,138.52,22454.0,121.235,121.2875,121.1475,121.1913,22454.0
2016-10-03 10:55:00,138.53,138.66,138.51,138.6,20090.0,121.2,121.3138,121.1825,121.2613,20090.0
2016-10-03 11:00:00,138.59,138.59,138.43,138.47,26528.0,121.2525,121.2525,121.1125,121.1475,26528.0
2016-10-03 11:05:00,138.45,138.56,138.44,138.49,31568.0,121.13,121.2263,121.1213,121.165,31568.0
2016-10-03 11:10:00,138.49,138.56,138.42,138.56,25859.0,121.165,121.2263,121.1038,121.2263,25859.0
2016-10-03 11:15:00,138.57,138.57,138.39,138.41,25158.0,121.235,121.235,121.0775,121.095,25158.0
2016-10-03 11:20:00,138.4,138.66,138.39,138.66,14338.0,121.0863,121.3138,121.0775,121.3138,14338.0
2016-10-03 11:25:00,138.65,138.69,138.61,138.64,27492.0,121.305,121.34,121.27,121.2963,27492.0
2016-10-03 11:30:00,138.63,138.64,138.47,138.53,20101.0,121.2875,121.2963,121.1475,121.2,20101.0
2016-10-03 11:35:00,138.53,138.56,138.36,138.43,37307.0,121.2,121.2263,121.0513,121.1125,37307.0
2016-10-03 11:40:00,138.42,138.42,138.26,138.37,24540.0,121.1038,121.1038,120.9638,121.06,24540.0
2016-10-03 11:45:00,138.36,138.38,138.21,138.21,20800.0,121.0513,121.0688,120.9201,120.9201,20800.0
2016-10-03 11:50:00,138.2,138.24,138.09,138.15,34371.0,120.9113,120.9463,120.8151,120.8676,34371.0
2016-10-03 11:55:00,138.14,138.32,138.08,138.26,23048.0,120.8588,121.0163,120.8063,120.9638,23048.0
2016-10-03 12:00:00,138.26,138.33,138.13,138.14,33011.0,120.9638,121.025,120.8501,120.8588,33011.0
2016-10-03 12:05:00,138.13,138.28,138.1,138.18,33155.0,120.8501,120.9813,120.8238,120.8938,33155.0
2016-10-03 12:10:00,138.19,138.21,138.08,138.12,29090.0,120.9026,120.9201,120.8063,120.8413,29090.0
2016-10-03 12:15:00,138.13,138.16,138.05,138.13,16338.0,120.8501,120.8763,120.7801,120.8501,16338.0
2016-10-03 12:20:00,138.14,138.16,138.02,138.03,27146.0,120.8588,120.8763,120.7538,120.7626,27146.0
2016-10-03 12:25:00,138.05,138.33,138.05,138.32,49243.0,120.7801,121.025,120.7801,121.0163,49243.0
2016-10-03 12:30:00,138.31,138.45,138.28,138.29,67770.0,121.0076,121.13,120.9813,120.9901,67770.0
2016-10-03 12:35:00,138.31,138.4,138.2,138.2,18535.0,121.0076,121.0863,120.9113,120.9113,18535.0
2016-10-03 12:40:00,138.21,138.31,138.15,138.29,14360.0,120.9201,121.0076,120.8676,120.9901,14360.0
2016-10-03 12:45:00,138.32,138.42,138.28,138.41,11706.0,121.0163,121.1038,120.9813,121.095,11706.0
2016-10-03 12:50:00,138.41,138.47,138.37,138.43,8400.0,121.095,121.1475,121.06,121.1125,8400.0
2016-10-03 12:55:00,138.44,138.54,138.36,138.54,11770.0,121.1213,121.2088,121.0513,121.2088,11770.0
2016-10-03 13:00:00,138.53,138.54,138.39,138.39,15892.0,121.2,121.2088,121.0775,121.0775,15892.0
2016-10-03 13:05:00,138.4,138.53,138.35,138.52,18601.0,121.0863,121.2,121.0425,121.1913,18601.0
2016-10-03 13:10:00,138.51,138.58,138.39,138.55,22103.0,121.1825,121.2438,121.0775,121.2175,22103.0
2016-10-03 13:15:00,138.55,138.56,138.46,138.54,21912.0,121.2175,121.2263,121.1388,121.2088,21912.0
2016-10-03 13:20:00,138.53,138.68,138.52,138.66,44579.0,121.2,121.3313,121.1913,121.3138,44579.0
2016-10-03 13:25:00,138.66,138.68,138.52,138.58,12844.0,121.3138,121.3313,121.1913,121.2438,12844.0
2016-10-03 13:30:00,138.55,138.72,138.49,138.7,15815.0,121.2175,121.3663,121.165,121.3488,15815.0
2016-10-03 13:35:00,138.69,138.69,138.59,138.61,14250.0,121.34,121.34,121.2525,121.27,14250.0
2016-10-03 13:40:00,138.6,138.61,138.46,138.47,18906.0,121.2613,121.27,121.1388,121.1475,18906.0
2016-10-03 13:45:00,138.46,138.65,138.46,138.65,15719.0,121.1388,121.305,121.1388,121.305,15719.0
2016-10-03 13:50:00,138.65,138.73,138.6,138.65,10773.0,121.305,121.375,121.2613,121.305,10773.0
2016-10-03 13:55:00,138.65,138.85,138.63,138.84,34713.0,121.305,121.48,121.2875,121.4712,34713.0
2016-10-03 14:00:00,138.85,139.02,138.81,138.96,20382.0,121.48,121.6287,121.445,121.5762,20382.0
2016-10-03 14:05:00,138.96,138.96,138.76,138.84,31419.0,121.5762,121.5762,121.4013,121.4712,31419.0
2016-10-03 14:10:00,138.85,138.92,138.76,138.91,43222.0,121.48,121.5412,121.4013,121.5325,43222.0
2016-10-03 14:15:00,138.91,138.91,138.73,138.76,25969.0,121.5325,121.5325,121.375,121.4013,25969.0
2016-10-03 14:20:00,138.76,138.81,138.69,138.78,14640.0,121.4013,121.445,121.34,121.4188,14640.0
2016-10-03 14:25:00,138.78,138.86,138.75,138.8,17419.0,121.4188,121.4887,121.3925,121.4363,17419.0
2016-10-03 14:30:00,138.8,138.89,138.78,138.84,22232.0,121.4363,121.515,121.4188,121.4712,22232.0
2016-10-03 14:35:00,138.83,138.86,138.64,138.65,18505.0,121.4625,121.4887,121.2963,121.305,18505.0
2016-10-03 14:40:00,138.63,138.7,138.61,138.64,13238.0,121.2875,121.3488,121.27,121.2963,13238.0
2016-10-03 14:45:00,138.64,138.67,138.52,138.54,12635.0,121.2963,121.3225,121.1913,121.2088,12635.0
2016-10-03 14:50:00,138.55,138.56,138.46,138.46,15293.0,121.2175,121.2263,121.1388,121.1388,15293.0
2016-10-03 14:55:00,138.46,138.56,138.39,138.56,17182.0,121.1388,121.2263,121.0775,121.2263,17182.0
2016-10-03 15:00:00,138.57,138.57,138.38,138.41,10724.0,121.235,121.235,121.0688,121.095,10724.0
2016-10-03 15:05:00,138.41,138.42,138.29,138.3,26155.0,121.095,121.1038,120.9901,120.9988,26155.0
2016-10-03 15:10:00,138.3,138.47,138.28,138.45,14448.0,120.9988,121.1475,120.9813,121.13,14448.0
2016-10-03 15:15:00,138.48,138.48,138.36,138.46,12795.0,121.1563,121.1563,121.0513,121.1388,12795.0
2016-10-03 15:20:00,138.47,138.47,138.33,138.33,20799.0,121.1475,121.1475,121.025,121.025,20799.0
2016-10-03 15:25:00,138.33,138.41,138.3,138.32,17460.0,121.025,121.095,120.9988,121.0163,17460.0
2016-10-03 15:30:00,138.32,138.41,138.29,138.32,33648.0,121.0163,121.095,120.9901,121.0163,33648.0
2016-10-03 15:35:00,138.32,138.38,138.25,138.34,51457.0,121.0163,121.0688,120.9551,121.0338,51457.0
2016-10-03 15:40:00,138.35,138.52,138.31,138.41,43519.0,121.0425,121.1913,121.0076,121.095,43519.0
2016-10-03 15:45:00,138.41,138.45,138.32,138.33,49304.0,121.095,121.13,121.0163,121.025,49304.0
2016-10-03 15:50:00,138.33,138.41,138.31,138.33,62226.0,121.025,121.095,121.0076,121.025,62226.0
2016-10-03 15:55:00,138.34,138.55,138.27,138.47,108647.0,121.0338,121.2175,120.9726,121.1475,108647.0
2016-10-04 09:30:00,138.69,139.36,138.25,139.11,47973.0,121.34,121.9262,120.9551,121.7075,47973.0
2016-10-04 09:35:00,139.21,139.21,138.76,138.76,14530.0,121.795,121.795,121.4013,121.4013,14530.0
2016-10-04 09:40:00,138.75,138.83,138.56,138.78,14050.0,121.3925,121.4625,121.2263,121.4188,14050.0
2016-10-04 09:45:00,138.82,139.02,138.5,138.51,34436.0,121.4538,121.6287,121.1738,121.1825,34436.0
2016-10-04 09:50:00,138.51,138.72,138.49,138.56,15820.0,121.1825,121.3663,121.165,121.2263,15820.0
2016-10-04 09:55:00,138.61,138.67,138.5,138.53,14879.0,121.27,121.3225,121.1738,121.2,14879.0
2016-10-04 10:00:00,138.51,138.79,138.49,138.75,26008.0,121.1825,121.4275,121.165,121.3925,26008.0
2016-10-04 10:05:00,138.73,138.89,138.66,138.78,14421.0,121.375,121.515,121.3138,121.4188,14421.0
2016-10-04 10:10:00,138.82,138.82,138.25,138.29,28157.0,121.4538,121.4538,120.9551,120.9901,28157.0
2016-10-04 10:15:00,138.25,138.28,138.06,138.08,21686.0,120.9551,120.9813,120.7888,120.8063,21686.0
2016-10-04 10:20:00,138.09,138.18,138.03,138.1,29864.0,120.8151,120.8938,120.7626,120.8238,29864.0
2016-10-04 10:25:00,138.12,138.21,138.06,138.17,16597.0,120.8413,120.9201,120.7888,120.8851,16597.0
2016-10-04 10:30:00,138.18,138.34,138.17,138.32,10833.0,120.8938,121.0338,120.8851,121.0163,10833.0
2016-10-04 10:35:00,138.33,138.51,138.3,138.5,20191.0,121.025,121.1825,120.9988,121.1738,20191.0
2016-10-04 10:40:00,138.5,138.8,138.5,138.74,23065.0,121.1738,121.4363,121.1738,121.3838,23065.0
2016-10-04 10:45:00,138.77,138.77,138.65,138.71,14512.0,121.41,121.41,121.305,121.3575,14512.0
2016-10-04 10:50:00,138.7,138.74,138.65,138.69,14263.0,121.3488,121.3838,121.305,121.34,14263.0
2016-10-04 10:55:00,138.68,138.74,138.66,138.71,19096.0,121.3313,121.3838,121.3138,121.3575,19096.0
2016-10-04 11:00:00,138.69,138.73,138.27,138.28,23983.0,121.34,121.375,120.9726,120.9813,23983.0
2016-10-04 11:05:00,138.28,138.38,138.22,138.24,20408.0,120.9813,121.0688,120.9288,120.9463,20408.0
2016-10-04 11:10:00,138.24,138.27,138.15,138.17,18239.0,120.9463,120.9726,120.8676,120.8851,18239.0
2016-10-04 11:15:00,138.14,138.16,137.95,137.96,17983.0,120.8588,120.8763,120.6926,120.7013,17983.0
2016-10-04 11:20:00,137.95,138.16,137.93,138.15,22227.0,120.6926,120.8763,120.6751,120.8676,22227.0
2016-10-04 11:25:00,138.15,138.35,138.13,138.26,22244.0,120.8676,121.0425,120.8501,120.9638,22244.0
2016-10-04 11:30:00,138.28,138.42,138.2,138.42,15731.0,120.9813,121.1038,120.9113,121.1038,15731.0
2016-10-04 11:35:00,138.44,138.74,138.34,138.35,21663.0,121.1213,121.3838,121.0338,121.0425,21663.0
2016-10-04 11:40:00,138.35,138.54,138.29,138.37,14311.0,121.0425,121.2088,120.9901,121.06,14311.0
2016-10-04 11:45:00,138.36,138.56,138.22,138.29,23632.0,121.0513,121.2263,120.9288,120.9901,23632.0
2016-10-04 11:50:00,138.26,138.27,137.96,138.05,16640.0,120.9638,120.9726,120.7013,120.7801,16640.0
2016-10-04 11:55:00,138.05,138.09,137.94,138.01,17640.0,120.7801,120.8151,120.6838,120.7451,17640.0
2016-10-04 12:00:00,137.99,138.11,137.97,138.03,11932.0,120.7276,120.8326,120.7101,120.7626,11932.0
2016-10-04 12:05:00,138.06,138.11,137.94,138.0,12874.0,120.7888,120.8326,120.6838,120.7363,12874.0
2016-10-04 12:10:00,137.96,138.02,137.85,137.93,12639.0,120.7013,120.7538,120.6051,120.6751,12639.0
2016-10-04 12:15:00,137.94,138.1,137.91,138.06,15391.0,120.6838,120.8238,120.6576,120.7888,15391.0
2016-10-04 12:20:00,138.03,138.03,137.95,137.98,8303.0,120.7626,120.7626,120.6926,120.7188,8303.0
2016-10-04 12:25:00,137.98,138.04,137.96,137.96,10596.0,120.7188,120.7713,120.7013,120.7013,10596.0
2016-10-04 12:30:00,137.97,137.97,137.8,137.8,16588.0,120.7101,120.7101,120.5614,120.5614,16588.0
2016-10-04 12:35:00,137.81,138.0,137.79,137.96,23290.0,120.5701,120.7363,120.5526,120.7013,23290.0
2016-10-04 12:40:00,137.97,138.11,137.97,138.07,8089.0,120.7101,120.8326,120.7101,120.7976,8089.0
2016-10-04 12:45:00,138.06,138.12,137.97,137.99,9328.0,120.7888,120.8413,120.7101,120.7276,9328.0
2016-10-04 12:50:00,137.99,138.01,137.84,137.85,9773.0,120.7276,120.7451,120.5963,120.6051,9773.0
2016-10-04 12:55:00,137.87,137.91,137.83,137.87,11357.0,120.6226,120.6576,120.5876,120.6226,11357.0
2016-10-04 13:00:00,137.89,138.01,137.86,137.92,15066.0,120.6401,120.7451,120.6138,120.6663,15066.0
2016-10-04 13:05:00,137.89,137.98,137.55,137.55,20247.0,120.6401,120.7188,120.3426,120.3426,20247.0
2016-10-04 13:10:00,137.6,137.67,137.53,137.55,18443.0,120.3864,120.4476,120.3251,120.3426,18443.0
2016-10-04 13:15:00,137.55,137.6,137.52,137.57,13734.0,120.3426,120.3864,120.3164,120.3601,13734.0
2016-10-04 13:20:00,137.61,137.63,137.16,137.19,30273.0,120.3951,120.4126,120.0014,120.0277,30273.0
2016-10-04 13:25:00,137.22,137.34,137.19,137.31,22596.0,120.0539,120.1589,120.0277,120.1326,22596.0
2016-10-04 13:30:00,137.3,137.41,137.25,137.39,12280.0,120.1239,120.2201,120.0802,120.2026,12280.0
2016-10-04 13:35:00,137.42,137.47,137.27,137.29,19415.0,120.2289,120.2726,120.0977,120.1152,19415.0
2016-10-04 13:40:00,137.3,137.32,137.22,137.25,12075.0,120.1239,120.1414,120.0539,120.0802,12075.0
2016-10-04 13:45:00,137.24,137.31,137.19,137.22,24405.0,120.0714,120.1326,120.0277,120.0539,24405.0
2016-10-04 13:50:00,137.23,137.26,137.19,137.24,15022.0,120.0627,120.0889,120.0277,120.0714,15022.0
2016-10-04 13:55:00,137.24,137.33,137.23,137.29,17914.0,120.0714,120.1501,120.0627,120.1152,17914.0
2016-10-04 14:00:00,137.28,137.4,137.19,137.4,12990.0,120.1064,120.2114,120.0277,120.2114,12990.0
2016-10-04 14:05:00,137.42,137.52,137.4,137.47,11154.0,120.2289,120.3164,120.2114,120.2726,11154.0
2016-10-04 14:10:00,137.45,137.47,137.37,137.47,13161.0,120.2551,120.2726,120.1851,120.2726,13161.0
2016-10-04 14:15:00,137.46,137.49,137.37,137.41,15112.0,120.2639,120.2901,120.1851,120.2201,15112.0
2016-10-04 14:20:00,137.4,137.42,137.22,137.36,21720.0,120.2114,120.2289,120.0539,120.1764,21720.0
2016-10-04 14:25:00,137.34,137.39,137.25,137.33,16554.0,120.1589,120.2026,120.0802,120.1501,16554.0
2016-10-04 14:30:00,137.36,137.53,137.36,137.5,12794.0,120.1764,120.3251,120.1764,120.2989,12794.0
2016-10-04 14:35:00,137.51,137.54,137.44,137.51,9743.0,120.3076,120.3339,120.2464,120.3076,9743.0
2016-10-04 14:40:00,137.52,137.57,137.48,137.52,12963.0,120.3164,120.3601,120.2814,120.3164,12963.0
2016-10-04 14:45:00,137.51,137.54,137.44,137.47,20614.0,120.3076,120.3339,120.2464,120.2726,20614.0
2016-10-04 14:50:00,137.45,137.54,137.4,137.54,12776.0,120.2551,120.3339,120.2114,120.3339,12776.0
2016-10-04 14:55:00,137.55,137.56,137.33,137.37,15078.0,120.3426,120.3514,120.1501,120.1851,15078.0
2016-10-04 15:00:00,137.39,137.48,137.33,137.48,23350.0,120.2026,120.2814,120.1501,120.2814,23350.0
2016-10-04 15:05:00,137.46,137.56,137.42,137.5,29144.0,120.2639,120.3514,120.2289,120.2989,29144.0
2016-10-04 15:10:00,137.52,137.56,137.45,137.56,28574.0,120.3164,120.3514,120.2551,120.3514,28574.0
2016-10-04 15:15:00,137.54,137.62,137.51,137.6,21889.0,120.3339,120.4039,120.3076,120.3864,21889.0
2016-10-04 15:20:00,137.62,137.75,137.62,137.72,30645.0,120.4039,120.5176,120.4039,120.4914,30645.0
2016-10-04 15:25:00,137.72,137.89,137.71,137.87,33032.0,120.4914,120.6401,120.4826,120.6226,33032.0
2016-10-04 15:30:00,137.88,137.96,137.83,137.94,33790.0,120.6313,120.7013,120.5876,120.6838,33790.0
2016-10-04 15:35:00,137.91,138.05,137.88,138.0,39474.0,120.6576,120.7801,120.6313,120.7363,39474.0
2016-10-04 15:40:00,138.0,138.1,138.0,138.0,42720.0,120.7363,120.8238,120.7363,120.7363,42720.0
2016-10-04 15:45:00,138.01,138.02,137.83,137.85,52003.0,120.7451,120.7538,120.5876,120.6051,52003.0
2016-10-04 15:50:00,137.84,138.02,137.76,138.0,58077.0,120.5963,120.7538,120.5264,120.7363,58077.0
2016-10-04 15:55:00,138.0,138.19,137.93,138.16,129025.0,120.7363,120.9026,120.6751,120.8763,129025.0
2016-10-05 09:30:00,138.21,138.93,138.12,138.84,45569.0,120.9201,121.55,120.8413,121.4712,45569.0
2016-10-05 09:35:00,138.85,138.91,138.55,138.61,25161.0,121.48,121.5325,121.2175,121.27,25161.0
2016-10-05 09:40:00,138.61,138.71,138.41,138.63,21292.0,121.27,121.3575,121.095,121.2875,21292.0
2016-10-05 09:45:00,138.66,138.79,138.42,138.56,21379.0,121.3138,121.4275,121.1038,121.2263,21379.0
2016-10-05 09:50:00,138.55,138.71,138.41,138.47,36339.0,121.2175,121.3575,121.095,121.1475,36339.0
2016-10-05 09:55:00,138.46,138.68,138.4,138.66,30068.0,121.1388,121.3313,121.0863,121.3138,30068.0
2016-10-05 10:00:00,138.69,138.7,138.5,138.58,38833.0,121.34,121.3488,121.1738,121.2438,38833.0
2016-10-05 10:05:00,138.59,138.66,138.48,138.48,14817.0,121.2525,121.3138,121.1563,121.1563,14817.0
2016-10-05 10:10:00,138.5,138.6,138.42,138.6,17857.0,121.1738,121.2613,121.1038,121.2613,17857.0
2016-10-05 10:15:00,138.62,138.62,138.38,138.41,27577.0,121.2788,121.2788,121.0688,121.095,27577.0
2016-10-05 10:20:00,138.39,138.47,138.32,138.47,13419.0,121.0775,121.1475,121.0163,121.1475,13419.0
2016-10-05 10:25:00,138.5,138.61,138.48,138.6,12931.0,121.1738,121.27,121.1563,121.2613,12931.0
2016-10-05 10:30:00,138.59,138.63,138.42,138.49,20078.0,121.2525,121.2875,121.1038,121.165,20078.0
2016-10-05 10:35:00,138.44,138.56,138.4,138.42,17741.0,121.1213,121.2263,121.0863,121.1038,17741.0
2016-10-05 10:40:00,138.4,138.46,138.26,138.27,13236.0,121.0863,121.1388,120.9638,120.9726,13236.0
2016-10-05 10:45:00,138.32,138.41,138.2,138.22,9810.0,121.0163,121.095,120.9113,120.9288,9810.0
2016-10-05 10:50:00,138.25,138.27,138.17,138.22,16547.0,120.9551,120.9726,120.8851,120.9288,16547.0
2016-10-05 10:55:00,138.23,138.25,138.02,138.04,15322.0,120.9376,120.9551,120.7538,120.7713,15322.0
2016-10-05 11:00:00,138.0,138.06,137.95,138.02,12342.0,120.7363,120.7888,120.6926,120.7538,12342.0
2016-10-05 11:05:00,138.02,138.12,138.01,138.07,17971.0,120.7538,120.8413,120.7451,120.7976,17971.0
2016-10-05 11:10:00,138.09,138.09,138.03,138.05,12602.0,120.8151,120.8151,120.7626,120.7801,12602.0
2016-10-05 11:15:00,138.05,138.17,138.05,138.15,20822.0,120.7801,120.8851,120.7801,120.8676,20822.0
2016-10-05 11:20:00,138.16,138.3,138.12,138.3,21671.0,120.8763,120.9988,120.8413,120.9988,21671.0
2016-10-05 11:25:00,138.32,138.43,138.29,138.42,12289.0,121.0163,121.1125,120.9901,121.1038,12289.0
2016-10-05 11:30:00,138.42,138.43,138.23,138.27,9927.0,121.1038,121.1125,120.9376,120.9726,9927.0
2016-10-05 11:35:00,138.28,138.38,138.22,138.35,11989.0,120.9813,121.0688,120.9288,121.0425,11989.0
2016-10-05 11:40:00,138.35,138.37,138.28,138.3,9270.0,121.0425,121.06,120.9813,120.9988,9270.0
2016-10-05 11:45:00,138.32,138.45,138.3,138.35,15007.0,121.0163,121.13,120.9988,121.0425,15007.0
2016-10-05 11:50:00,138.35,138.41,138.32,138.4,13814.0,121.0425,121.095,121.0163,121.0863,13814.0
2016-10-05 11:55:00,138.41,138.45,138.34,138.38,22224.0,121.095,121.13,121.0338,121.0688,22224.0
2016-10-05 12:00:00,138.39,138.46,138.36,138.43,16962.0,121.0775,121.1388,121.0513,121.1125,16962.0
2016-10-05 12:05:00,138.43,138.55,138.43,138.48,17574.0,121.1125,121.2175,121.1125,121.1563,17574.0
2016-10-05 12:10:00,138.47,138.47,138.41,138.47,11973.0,121.1475,121.1475,121.095,121.1475,11973.0
2016-10-05 12:15:00,138.44,138.46,138.39,138.41,10187.0,121.1213,121.1388,121.0775,121.095,10187.0
2016-10-05 12:20:00,138.41,138.42,138.37,138.37,6821.0,121.095,121.1038,121.06,121.06,6821.0
2016-10-05 12:25:00,138.39,138.43,138.33,138.34,7331.0,121.0775,121.1125,121.025,121.0338,7331.0
2016-10-05 12:30:00,138.35,138.35,138.28,138.31,9259.0,121.0425,121.0425,120.9813,121.0076,9259.0
2016-10-05 12:35:00,138.33,138.35,138.29,138.31,7939.0,121.025,121.0425,120.9901,121.0076,7939.0
2016-10-05 12:40:00,138.31,138.32,138.26,138.31,7433.0,121.0076,121.0163,120.9638,121.0076,7433.0
2016-10-05 12:45:00,138.31,138.39,138.27,138.31,14721.0,121.0076,121.0775,120.9726,121.0076,14721.0
2016-10-05 12:50:00,138.3,138.32,138.24,138.25,7125.0,120.9988,121.0163,120.9463,120.9551,7125.0
2016-10-05 12:55:00,138.25,138.27,138.22,138.24,13957.0,120.9551,120.9726,120.9288,120.9463,13957.0
2016-10-05 13:00:00,138.24,138.37,138.2,138.37,39323.0,120.9463,121.06,120.9113,121.06,39323.0
2016-10-05 13:05:00,138.36,138.5,138.36,138.49,25060.0,121.0513,121.1738,121.0513,121.165,25060.0
2016-10-05 13:10:00,138.49,138.51,138.43,138.44,29512.0,121.165,121.1825,121.1125,121.1213,29512.0
2016-10-05 13:15:00,138.44,138.45,138.39,138.41,6365.0,121.1213,121.13,121.0775,121.095,6365.0
2016-10-05 13:20:00,138.4,138.42,138.29,138.29,11707.0,121.0863,121.1038,120.9901,120.9901,11707.0
2016-10-05 13:25:00,138.28,138.35,138.25,138.34,12391.0,120.9813,121.0425,120.9551,121.0338,12391.0
2016-10-05 13:30:00,138.35,138.35,138.24,138.28,9495.0,121.0425,121.0425,120.9463,120.9813,9495.0
2016-10-05 13:35:00,138.28,138.35,138.2,138.2,17219.0,120.9813,121.0425,120.9113,120.9113,17219.0
2016-10-05 13:40:00,138.21,138.23,138.13,138.14,11293.0,120.9201,120.9376,120.8501,120.8588,11293.0
2016-10-05 13:45:00,138.15,138.18,138.08,138.12,11231.0,120.8676,120.8938,120.8063,120.8413,11231.0
2016-10-05 13:50:00,138.12,138.24,138.12,138.21,17763.0,120.8413,120.9463,120.8413,120.9201,17763.0
2016-10-05 13:55:00,138.22,138.25,138.18,138.21,22453.0,120.9288,120.9551,120.8938,120.9201,22453.0
2016-10-05 14:00:00,138.18,138.28,138.11,138.17,18746.0,120.8938,120.9813,120.8326,120.8851,18746.0
2016-10-05 14:05:00,138.18,138.26,138.12,138.14,16195.0,120.8938,120.9638,120.8413,120.8588,16195.0
2016-10-05 14:10:00,138.14,138.23,138.12,138.17,18168.0,120.8588,120.9376,120.8413,120.8851,18168.0
2016-10-05 14:15:00,138.17,138.23,138.16,138.22,22404.0,120.8851,120.9376,120.8763,120.9288,22404.0
2016-10-05 14:20:00,138.22,138.29,138.22,138.29,11339.0,120.9288,120.9901,120.9288,120.9901,11339.0
2016-10-05 14:25:00,138.33,138.33,138.21,138.27,12150.0,121.025,121.025,120.9201,120.9726,12150.0
2016-10-05 14:30:00,138.28,138.33,138.23,138.3,17464.0,120.9813,121.025,120.9376,120.9988,17464.0
2016-10-05 14:35:00,138.3,138.3,138.23,138.27,21144.0,120.9988,120.9988,120.9376,120.9726,21144.0
2016-10-05 14:40:00,138.26,138.36,138.26,138.3,16413.0,120.9638,121.0513,120.9638,120.9988,16413.0
2016-10-05 14:45:00,138.31,138.34,138.28,138.29,18094.0,121.0076,121.0338,120.9813,120.9901,18094.0
2016-10-05 14:50:00,138.29,138.32,138.21,138.22,18156.0,120.9901,121.0163,120.9201,120.9288,18156.0
2016-10-05 14:55:00,138.24,138.34,138.24,138.31,13116.0,120.9463,121.0338,120.9463,121.0076,13116.0
2016-10-05 15:00:00,138.33,138.42,138.3,138.34,16001.0,121.025,121.1038,120.9988,121.0338,16001.0
2016-10-05 15:05:00,138.35,138.4,138.35,138.38,15575.0,121.0425,121.0863,121.0425,121.0688,15575.0
2016-10-05 15:10:00,138.37,138.38,138.22,138.22,16156.0,121.06,121.0688,120.9288,120.9288,16156.0
2016-10-05 15:15:00,138.24,138.25,138.11,138.18,24513.0,120.9463,120.9551,120.8326,120.8938,24513.0
2016-10-05 15:20:00,138.17,138.21,138.1,138.19,25442.0,120.8851,120.9201,120.8238,120.9026,25442.0
2016-10-05 15:25:00,138.19,138.26,138.14,138.18,25565.0,120.9026,120.9638,120.8588,120.8938,25565.0
2016-10-05 15:30:00,138.17,138.23,138.16,138.19,42223.0,120.8851,120.9376,120.8763,120.9026,42223.0
2016-10-05 15:35:00,138.19,138.21,138.08,138.09,38213.0,120.9026,120.9201,120.8063,120.8151,38213.0
2016-10-05 15:40:00,138.1,138.12,136.6,137.17,937204.0,120.8238,120.8413,119.5115,120.0102,937204.0
2016-10-05 15:45:00,137.18,137.65,136.86,136.9,774798.0,120.0189,120.4301,119.7389,119.7739,774798.0
2016-10-05 15:50:00,136.93,137.57,136.9,137.42,377436.0,119.8002,120.3601,119.7739,120.2289,377436.0
2016-10-05 15:55:00,137.43,137.74,137.38,137.57,433583.0,120.2376,120.5089,120.1939,120.3601,433583.0
2016-10-06 09:30:00,137.31,137.49,136.44,136.44,84254.0,120.1326,120.2901,119.3715,119.3715,84254.0
2016-10-06 09:35:00,136.41,136.7,135.72,136.54,117124.0,119.3452,119.599,118.7416,119.459,117124.0
2016-10-06 09:40:00,136.51,136.71,136.42,136.57,57155.0,119.4327,119.6077,119.354,119.4852,57155.0
2016-10-06 09:45:00,136.57,136.88,136.45,136.82,51570.0,119.4852,119.7564,119.3802,119.7039,51570.0
2016-10-06 09:50:00,136.8,136.8,136.39,136.67,63760.0,119.6865,119.6865,119.3277,119.5727,63760.0
2016-10-06 09:55:00,136.71,136.71,136.54,136.56,64717.0,119.6077,119.6077,119.459,119.4765,64717.0
2016-10-06 10:00:00,136.56,136.66,136.47,136.5,39373.0,119.4765,119.564,119.3977,119.424,39373.0
2016-10-06 10:05:00,136.51,136.58,136.41,136.43,42093.0,119.4327,119.494,119.3452,119.3627,42093.0
2016-10-06 10:10:00,136.42,136.44,136.34,136.44,28485.0,119.354,119.3715,119.284,119.3715,28485.0
2016-10-06 10:15:00,136.43,136.46,136.13,136.28,63623.0,119.3627,119.389,119.1003,119.2315,63623.0
2016-10-06 10:20:00,136.3,136.3,136.14,136.19,45451.0,119.249,119.249,119.109,119.1528,45451.0
2016-10-06 10:25:00,136.18,136.25,136.09,136.15,85109.0,119.144,119.2053,119.0653,119.1178,85109.0
2016-10-06 10:30:00,136.15,136.32,136.14,136.28,37437.0,119.1178,119.2665,119.109,119.2315,37437.0
2016-10-06 10:35:00,136.28,136.44,136.25,136.27,56556.0,119.2315,119.3715,119.2053,119.2228,56556.0
2016-10-06 10:40:00,136.27,136.31,136.14,136.22,34363.0,119.2228,119.2577,119.109,119.179,34363.0
2016-10-06 10:45:00,136.25,136.3,136.03,136.04,28818.0,119.2053,119.249,119.0128,119.0215,28818.0
2016-10-06 10:50:00,136.04,136.08,135.98,136.0,30415.0,119.0215,119.0565,118.969,118.9865,30415.0
2016-10-06 10:55:00,136.0,136.0,135.87,135.93,41400.0,118.9865,118.9865,118.8728,118.9253,41400.0
2016-10-06 11:00:00,135.92,136.03,135.91,135.94,34394.0,118.9165,119.0128,118.9078,118.934,34394.0
2016-10-06 11:05:00,135.94,136.0,135.86,135.87,42783.0,118.934,118.9865,118.864,118.8728,42783.0
2016-10-06 11:10:00,135.86,135.93,135.78,135.8,51771.0,118.864,118.9253,118.7941,118.8115,51771.0
2016-10-06 11:15:00,135.81,135.82,135.67,135.67,47222.0,118.8203,118.829,118.6978,118.6978,47222.0
2016-10-06 11:20:00,135.68,135.88,135.66,135.69,51679.0,118.7066,118.8815,118.6891,118.7153,51679.0
2016-10-06 11:25:00,135.69,135.89,135.68,135.87,29450.0,118.7153,118.8903,118.7066,118.8728,29450.0
2016-10-06 11:30:00,135.89,135.9,135.8,135.81,27006.0,118.8903,118.899,118.8115,118.8203,27006.0
2016-10-06 11:35:00,135.81,136.16,135.81,136.13,63985.0,118.8203,119.1265,118.8203,119.1003,63985.0
2016-10-06 11:40:00,136.14,136.23,136.05,136.19,42470.0,119.109,119.1878,119.0303,119.1528,42470.0
2016-10-06 11:45:00,136.17,136.67,136.1,136.61,112780.0,119.1353,119.5727,119.074,119.5202,112780.0
2016-10-06 11:50:00,136.6,136.94,136.51,136.65,77475.0,119.5115,119.8089,119.4327,119.5552,77475.0
2016-10-06 11:55:00,136.65,136.65,136.47,136.5,24039.0,119.5552,119.5552,119.3977,119.424,24039.0
2016-10-06 12:00:00,136.49,136.84,136.49,136.82,39032.0,119.4152,119.7214,119.4152,119.7039,39032.0
2016-10-06 12:05:00,136.79,137.02,136.66,136.68,37425.0,119.6777,119.8789,119.564,119.5815,37425.0
2016-10-06 12:10:00,136.69,136.77,136.56,136.61,18953.0,119.5902,119.6602,119.4765,119.5202,18953.0
2016-10-06 12:15:00,136.65,136.68,136.56,136.62,15985.0,119.5552,119.5815,119.4765,119.529,15985.0
2016-10-06 12:20:00,136.63,136.68,136.55,136.6,27153.0,119.5377,119.5815,119.4677,119.5115,27153.0
2016-10-06 12:25:00,136.6,136.7,136.58,136.64,21328.0,119.5115,119.599,119.494,119.5465,21328.0
2016-10-06 12:30:00,136.64,136.71,136.61,136.68,20839.0,119.5465,119.6077,119.5202,119.5815,20839.0
2016-10-06 12:35:00,136.68,136.68,136.58,136.61,25009.0,119.5815,119.5815,119.494,119.5202,25009.0
2016-10-06 12:40:00,136.6,136.69,136.55,136.55,18614.0,119.5115,119.5902,119.4677,119.4677,18614.0
2016-10-06 12:45:00,136.57,136.65,136.5,136.51,16337.0,119.4852,119.5552,119.424,119.4327,16337.0
2016-10-06 12:50:00,136.51,136.63,136.47,136.61,19546.0,119.4327,119.5377,119.3977,119.5202,19546.0
2016-10-06 12:55:00,136.61,136.68,136.48,136.5,29114.0,119.5202,119.5815,119.4065,119.424,29114.0
2016-10-06 13:00:00,136.52,136.57,136.45,136.45,16641.0,119.4415,119.4852,119.3802,119.3802,16641.0
2016-10-06 13:05:00,136.45,136.61,136.44,136.54,25108.0,119.3802,119.5202,119.3715,119.459,25108.0
2016-10-06 13:10:00,136.54,136.55,136.43,136.49,20399.0,119.459,119.4677,119.3627,119.4152,20399.0
2016-10-06 13:15:00,136.5,136.54,136.43,136.44,23435.0,119.424,119.459,119.3627,119.3715,23435.0
2016-10-06 13:20:00,136.43,136.44,136.23,136.23,89656.0,119.3627,119.3715,119.1878,119.1878,89656.0
2016-10-06 13:25:00,136.24,136.29,136.2,136.25,26893.0,119.1965,119.2403,119.1615,119.2053,26893.0
2016-10-06 13:30:00,136.25,136.44,136.22,136.41,18924.0,119.2053,119.3715,119.179,119.3452,18924.0
2016-10-06 13:35:00,136.4,136.4,136.3,136.34,20807.0,119.3365,119.3365,119.249,119.284,20807.0
2016-10-06 13:40:00,136.35,136.46,136.27,136.27,20571.0,119.2927,119.389,119.2228,119.2228,20571.0
2016-10-06 13:45:00,136.28,136.3,136.2,136.21,26391.0,119.2315,119.249,119.1615,119.1703,26391.0
2016-10-06 13:50:00,136.22,136.44,136.2,136.39,37812.0,119.179,119.3715,119.1615,119.3277,37812.0
2016-10-06 13:55:00,136.39,136.39,136.21,136.28,152228.0,119.3277,119.3277,119.1703,119.2315,152228.0
2016-10-06 14:00:00,136.27,136.38,136.22,136.22,32370.0,119.2228,119.319,119.179,119.179,32370.0
2016-10-06 14:05:00,136.22,136.34,136.2,136.22,29436.0,119.179,119.284,119.1615,119.179,29436.0
2016-10-06 14:10:00,136.21,136.26,136.14,136.26,25259.0,119.1703,119.214,119.109,119.214,25259.0
2016-10-06 14:15:00,136.26,136.32,136.16,136.16,24334.0,119.214,119.2665,119.1265,119.1265,24334.0
2016-10-06 14:20:00,136.17,136.24,136.11,136.11,29229.0,119.1353,119.1965,119.0828,119.0828,29229.0
2016-10-06 14:25:00,136.11,136.27,136.09,136.12,26999.0,119.0828,119.2228,119.0653,119.0915,26999.0
2016-10-06 14:30:00,136.12,136.26,136.1,136.22,36960.0,119.0915,119.214,119.074,119.179,36960.0
2016-10-06 14:35:00,136.2,136.35,136.16,136.29,28974.0,119.1615,119.2927,119.1265,119.2403,28974.0
2016-10-06 14:40:00,136.28,136.42,136.27,136.4,33278.0,119.2315,119.354,119.2228,119.3365,33278.0
2016-10-06 14:45:00,136.4,136.4,136.22,136.3,28199.0,119.3365,119.3365,119.179,119.249,28199.0
2016-10-06 14:50:00,136.3,136.42,136.27,136.4,25601.0,119.249,119.354,119.2228,119.3365,25601.0
2016-10-06 14:55:00,136.39,136.41,136.23,136.25,21903.0,119.3277,119.3452,119.1878,119.2053,21903.0
2016-10-06 15:00:00,136.27,136.41,136.27,136.38,25147.0,119.2228,119.3452,119.2228,119.319,25147.0
2016-10-06 15:05:00,136.38,136.46,136.38,136.46,23212.0,119.319,119.389,119.319,119.389,23212.0
2016-10-06 15:10:00,136.47,136.5,136.29,136.35,31409.0,119.3977,119.424,119.2403,119.2927,31409.0
2016-10-06 15:15:00,136.34,136.43,136.3,136.31,27751.0,119.284,119.3627,119.249,119.2577,27751.0
2016-10-06 15:20:00,136.32,136.35,136.25,136.27,22432.0,119.2665,119.2927,119.2053,119.2228,22432.0
2016-10-06 15:25:00,136.28,136.29,136.22,136.27,25354.0,119.2315,119.2403,119.179,119.2228,25354.0
2016-10-06 15:30:00,136.26,136.31,136.19,136.31,44787.0,119.214,119.2577,119.1528,119.2577,44787.0
2016-10-06 15:35:00,136.31,136.39,136.29,136.39,54103.0,119.2577,119.3277,119.2403,119.3277,54103.0
2016-10-06 15:40:00,136.38,136.42,136.31,136.34,66351.0,119.319,119.354,119.2577,119.284,66351.0
2016-10-06 15:45:00,136.33,136.33,136.24,136.33,85861.0,119.2752,119.2752,119.1965,119.2752,85861.0
2016-10-06 15:50:00,136.32,136.42,136.27,136.36,82486.0,119.2665,119.354,119.2228,119.3015,82486.0
2016-10-06 15:55:00,136.35,136.5,136.34,136.5,113582.0,119.2927,119.424,119.284,119.424,113582.0
2016-10-07 09:30:00,137.21,137.55,137.13,137.36,73131.0,120.0452,120.3426,119.9752,120.1764,73131.0
2016-10-07 09:35:00,137.36,137.36,136.91,137.02,28909.0,120.1764,120.1764,119.7827,119.8789,28909.0
2016-10-07 09:40:00,137.02,137.03,136.49,136.5,27911.0,119.8789,119.8877,119.4152,119.424,27911.0
2016-10-07 09:45:00,136.52,136.61,136.36,136.42,20315.0,119.4415,119.5202,119.3015,119.354,20315.0
2016-10-07 09:50:00,136.38,136.5,136.3,136.49,25753.0,119.319,119.424,119.249,119.4152,25753.0
2016-10-07 09:55:00,136.44,136.59,136.41,136.41,16787.0,119.3715,119.5027,119.3452,119.3452,16787.0
2016-10-07 10:00:00,136.45,136.57,136.42,136.45,18653.0,119.3802,119.4852,119.354,119.3802,18653.0
2016-10-07 10:05:00,136.43,136.56,136.39,136.56,14585.0,119.3627,119.4765,119.3277,119.4765,14585.0
2016-10-07 10:10:00,136.56,136.56,136.49,136.5,21888.0,119.4765,119.4765,119.4152,119.424,21888.0
2016-10-07 10:15:00,136.49,136.57,136.43,136.56,24777.0,119.4152,119.4852,119.3627,119.4765,24777.0
2016-10-07 10:20:00,136.55,136.66,136.49,136.59,10660.0,119.4677,119.564,119.4152,119.5027,10660.0
2016-10-07 10:25:00,136.61,136.72,136.56,136.71,14945.0,119.5202,119.6165,119.4765,119.6077,14945.0
2016-10-07 10:30:00,136.7,136.7,136.52,136.54,22149.0,119.599,119.599,119.4415,119.459,22149.0
2016-10-07 10:35:00,136.53,136.88,136.52,136.88,19810.0,119.4502,119.7564,119.4415,119.7564,19810.0
2016-10-07 10:40:00,136.87,136.87,136.55,136.56,14140.0,119.7477,119.7477,119.4677,119.4765,14140.0
2016-10-07 10:45:00,136.61,136.64,136.56,136.6,8560.0,119.5202,119.5465,119.4765,119.5115,8560.0
2016-10-07 10:50:00,136.59,136.64,136.49,136.5,11123.0,119.5027,119.5465,119.4152,119.424,11123.0
2016-10-07 10:55:00,136.49,136.51,136.43,136.5,11086.0,119.4152,119.4327,119.3627,119.424,11086.0
2016-10-07 11:00:00,136.5,136.54,136.44,136.5,22917.0,119.424,119.459,119.3715,119.424,22917.0
2016-10-07 11:05:00,136.52,136.71,136.52,136.69,13308.0,119.4415,119.6077,119.4415,119.5902,13308.0
2016-10-07 11:10:00,136.69,136.69,136.51,136.51,9177.0,119.5902,119.5902,119.4327,119.4327,9177.0
2016-10-07 11:15:00,136.5,136.69,136.46,136.66,12063.0,119.424,119.5902,119.389,119.564,12063.0
2016-10-07 11:20:00,136.64,136.76,136.64,136.72,16590.0,119.5465,119.6515,119.5465,119.6165,16590.0
2016-10-07 11:25:00,136.74,136.78,136.7,136.76,13686.0,119.634,119.669,119.599,119.6515,13686.0
2016-10-07 11:30:00,136.75,136.82,136.6,136.64,22515.0,119.6427,119.7039,119.5115,119.5465,22515.0
2016-10-07 11:35:00,136.61,136.61,136.47,136.53,18944.0,119.5202,119.5202,119.3977,119.4502,18944.0
2016-10-07 11:40:00,136.52,136.55,136.44,136.49,13551.0,119.4415,119.4677,119.3715,119.4152,13551.0
2016-10-07 11:45:00,136.46,136.46,136.26,136.32,25758.0,119.389,119.389,119.214,119.2665,25758.0
2016-10-07 11:50:00,136.34,136.41,136.31,136.39,21840.0,119.284,119.3452,119.2577,119.3277,21840.0
2016-10-07 11:55:00,136.39,136.44,136.35,136.37,12760.0,119.3277,119.3715,119.2927,119.3102,12760.0
2016-10-07 12:00:00,136.37,136.62,136.35,136.37,22891.0,119.3102,119.529,119.2927,119.3102,22891.0
2016-10-07 12:05:00,136.39,136.51,136.36,136.45,17032.0,119.3277,119.4327,119.3015,119.3802,17032.0
2016-10-07 12:10:00,136.45,136.48,136.37,136.47,12604.0,119.3802,119.4065,119.3102,119.3977,12604.0
2016-10-07 12:15:00,136.45,136.46,136.24,136.26,21924.0,119.3802,119.389,119.1965,119.214,21924.0
2016-10-07 12:20:00,136.27,136.28,136.13,136.17,24349.0,119.2228,119.2315,119.1003,119.1353,24349.0
2016-10-07 12:25:00,136.13,136.18,136.09,136.1,35575.0,119.1003,119.144,119.0653,119.074,35575.0
2016-10-07 12:30:00,136.11,136.14,136.07,136.08,32782.0,119.0828,119.109,119.0478,119.0565,32782.0
2016-10-07 12:35:00,136.07,136.16,136.05,136.09,17478.0,119.0478,119.1265,119.0303,119.0653,17478.0
2016-10-07 12:40:00,136.1,136.12,135.98,136.04,13053.0,119.074,119.0915,118.969,119.0215,13053.0
2016-10-07 12:45:00,136.02,136.37,136.02,136.37,11569.0,119.004,119.3102,119.004,119.3102,11569.0
2016-10-07 12:50:00,136.38,136.38,136.18,136.19,22626.0,119.319,119.319,119.144,119.1528,22626.0
2016-10-07 12:55:00,136.19,136.23,136.14,136.19,9087.0,119.1528,119.1878,119.109,119.1528,9087.0
2016-10-07 13:00:00,136.18,136.18,135.99,136.08,15337.0,119.144,119.144,118.9778,119.0565,15337.0
2016-10-07 13:05:00,136.09,136.13,136.05,136.09,11923.0,119.0653,119.1003,119.0303,119.0653,11923.0
2016-10-07 13:10:00,136.08,136.17,136.06,136.08,9212.0,119.0565,119.1353,119.039,119.0565,9212.0
2016-10-07 13:15:00,136.07,136.19,136.03,136.18,11530.0,119.0478,119.1528,119.0128,119.144,11530.0
2016-10-07 13:20:00,136.2,136.21,136.08,136.11,13689.0,119.1615,119.1703,119.0565,119.0828,13689.0
2016-10-07 13:25:00,136.11,136.39,136.11,136.39,18871.0,119.0828,119.3277,119.0828,119.3277,18871.0
2016-10-07 13:30:00,136.39,136.66,136.36,136.63,26467.0,119.3277,119.564,119.3015,119.5377,26467.0
2016-10-07 13:35:00,136.64,136.78,136.57,136.71,22742.0,119.5465,119.669,119.4852,119.6077,22742.0
2016-10-07 13:40:00,136.75,136.8,136.64,136.64,21016.0,119.6427,119.6865,119.5465,119.5465,21016.0
2016-10-07 13:45:00,136.64,136.78,136.64,136.75,15927.0,119.5465,119.669,119.5465,119.6427,15927.0
2016-10-07 13:50:00,136.77,136.82,136.77,136.79,21444.0,119.6602,119.7039,119.6602,119.6777,21444.0
2016-10-07 13:55:00,136.81,136.81,136.73,136.77,34347.0,119.6952,119.6952,119.6252,119.6602,34347.0
2016-10-07 14:00:00,136.77,136.81,136.7,136.7,27946.0,119.6602,119.6952,119.599,119.599,27946.0
2016-10-07 14:05:00,136.69,136.69,136.56,136.58,32536.0,119.5902,119.5902,119.4765,119.494,32536.0
2016-10-07 14:10:00,136.58,136.78,136.57,136.72,31956.0,119.494,119.669,119.4852,119.6165,31956.0
2016-10-07 14:15:00,136.74,136.74,136.59,136.64,18945.0,119.634,119.634,119.5027,119.5465,18945.0
2016-10-07 14:20:00,136.64,136.72,136.58,136.61,20769.0,119.5465,119.6165,119.494,119.5202,20769.0
2016-10-07 14:25:00,136.6,136.64,136.53,136.53,30767.0,119.5115,119.5465,119.4502,119.4502,30767.0
2016-10-07 14:30:00,136.53,136.79,136.52,136.79,48261.0,119.4502,119.6777,119.4415,119.6777,48261.0
2016-10-07 14:35:00,136.78,136.82,136.61,136.74,27839.0,119.669,119.7039,119.5202,119.634,27839.0
2016-10-07 14:40:00,136.74,136.75,136.66,136.75,17706.0,119.634,119.6427,119.564,119.6427,17706.0
2016-10-07 14:45:00,136.75,136.87,136.73,136.81,25677.0,119.6427,119.7477,119.6252,119.6952,25677.0
2016-10-07 14:50:00,136.8,136.9,136.79,136.82,15313.0,119.6865,119.7739,119.6777,119.7039,15313.0
2016-10-07 14:55:00,136.82,136.91,136.75,136.75,35525.0,119.7039,119.7827,119.6427,119.6427,35525.0
2016-10-07 15:00:00,136.76,136.89,136.76,136.77,21040.0,119.6515,119.7652,119.6515,119.6602,21040.0
2016-10-07 15:05:00,136.78,136.87,136.77,136.77,17973.0,119.669,119.7477,119.6602,119.6602,17973.0
2016-10-07 15:10:00,136.77,136.86,136.75,136.78,14733.0,119.6602,119.7389,119.6427,119.669,14733.0
2016-10-07 15:15:00,136.78,136.85,136.72,136.72,19866.0,119.669,119.7302,119.6165,119.6165,19866.0
2016-10-07 15:20:00,136.73,136.82,136.71,136.79,23670.0,119.6252,119.7039,119.6077,119.6777,23670.0
2016-10-07 15:25:00,136.8,136.89,136.78,136.83,18805.0,119.6865,119.7652,119.669,119.7127,18805.0
2016-10-07 15:30:00,136.83,136.9,136.78,136.8,29081.0,119.7127,119.7739,119.669,119.6865,29081.0
2016-10-07 15:35:00,136.8,136.85,136.74,136.75,25365.0,119.6865,119.7302,119.634,119.6427,25365.0
2016-10-07 15:40:00,136.74,136.88,136.74,136.76,37302.0,119.634,119.7564,119.634,119.6515,37302.0
2016-10-07 15:45:00,136.75,136.82,136.73,136.8,41183.0,119.6427,119.7039,119.6252,119.6865,41183.0
2016-10-07 15:50:00,136.81,136.98,136.79,136.85,37806.0,119.6952,119.8439,119.6777,119.7302,37806.0
2016-10-07 15:55:00,136.86,136.92,136.6,136.65,130148.0,119.7389,119.7914,119.5115,119.5552,130148.0
2016-10-10 09:30:00,136.97,138.03,136.97,137.7,65895.0,119.8352,120.7626,119.8352,120.4739,65895.0
2016-10-10 09:35:00,137.66,138.05,137.59,137.77,33070.0,120.4389,120.7801,120.3776,120.5351,33070.0
2016-10-10 09:40:00,137.86,138.33,137.76,138.31,35353.0,120.6138,121.025,120.5264,121.0076,35353.0
2016-10-10 09:45:00,138.32,138.35,138.13,138.23,38084.0,121.0163,121.0425,120.8501,120.9376,38084.0
2016-10-10 09:50:00,138.26,138.31,138.06,138.13,40492.0,120.9638,121.0076,120.7888,120.8501,40492.0
2016-10-10 09:55:00,138.13,138.22,137.88,138.01,45477.0,120.8501,120.9288,120.6313,120.7451,45477.0
2016-10-10 10:00:00,138.05,138.11,137.97,138.05,40040.0,120.7801,120.8326,120.7101,120.7801,40040.0
2016-10-10 10:05:00,138.05,138.07,137.91,137.92,36645.0,120.7801,120.7976,120.6576,120.6663,36645.0
2016-10-10 10:10:00,137.93,138.02,137.89,137.93,45130.0,120.6751,120.7538,120.6401,120.6751,45130.0
2016-10-10 10:15:00,137.95,138.1,137.92,137.92,44299.0,120.6926,120.8238,120.6663,120.6663,44299.0
2016-10-10 10:20:00,137.92,137.98,137.87,137.89,23116.0,120.6663,120.7188,120.6226,120.6401,23116.0
2016-10-10 10:25:00,137.89,137.93,137.83,137.9,19751.0,120.6401,120.6751,120.5876,120.6488,19751.0
2016-10-10 10:30:00,137.93,137.95,137.81,137.83,52653.0,120.6751,120.6926,120.5701,120.5876,52653.0
2016-10-10 10:35:00,137.83,137.84,137.72,137.76,26204.0,120.5876,120.5963,120.4914,120.5264,26204.0
2016-10-10 10:40:00,137.76,137.76,137.64,137.71,16167.0,120.5264,120.5264,120.4214,120.4826,16167.0
2016-10-10 10:45:00,137.7,137.72,137.66,137.7,39722.0,120.4739,120.4914,120.4389,120.4739,39722.0
2016-10-10 10:50:00,137.69,137.72,137.65,137.69,19889.0,120.4651,120.4914,120.4301,120.4651,19889.0
2016-10-10 10:55:00,137.69,137.76,137.67,137.75,28733.0,120.4651,120.5264,120.4476,120.5176,28733.0
2016-10-10 11:00:00,137.75,137.81,137.57,137.64,25620.0,120.5176,120.5701,120.3601,120.4214,25620.0
2016-10-10 11:05:00,137.66,137.69,137.59,137.68,12331.0,120.4389,120.4651,120.3776,120.4564,12331.0
2016-10-10 11:10:00,137.69,137.78,137.67,137.74,28792.0,120.4651,120.5439,120.4476,120.5089,28792.0
2016-10-10 11:15:00,137.73,137.78,137.72,137.77,25506.0,120.5001,120.5439,120.4914,120.5351,25506.0
2016-10-10 11:20:00,137.76,137.91,137.75,137.91,29734.0,120.5264,120.6576,120.5176,120.6576,29734.0
2016-10-10 11:25:00,137.91,137.92,137.86,137.88,19326.0,120.6576,120.6663,120.6138,120.6313,19326.0
2016-10-10 11:30:00,137.9,137.98,137.84,137.98,16320.0,120.6488,120.7188,120.5963,120.7188,16320.0
2016-10-10 11:35:00,137.97,138.01,137.92,137.99,19598.0,120.7101,120.7451,120.6663,120.7276,19598.0
2016-10-10 11:40:00,138.0,138.0,137.93,137.95,18966.0,120.7363,120.7363,120.6751,120.6926,18966.0
2016-10-10 11:45:00,137.96,138.01,137.96,137.98,21774.0,120.7013,120.7451,120.7013,120.7188,21774.0
2016-10-10 11:50:00,137.98,137.99,137.88,137.91,21328.0,120.7188,120.7276,120.6313,120.6576,21328.0
2016-10-10 11:55:00,137.91,137.99,137.87,137.96,14293.0,120.6576,120.7276,120.6226,120.7013,14293.0
2016-10-10 12:00:00,137.98,138.0,137.89,137.94,18500.0,120.7188,120.7363,120.6401,120.6838,18500.0
2016-10-10 12:05:00,137.93,138.0,137.91,137.97,13698.0,120.6751,120.7363,120.6576,120.7101,13698.0
2016-10-10 12:10:00,137.98,138.0,137.96,137.98,15266.0,120.7188,120.7363,120.7013,120.7188,15266.0
2016-10-10 12:15:00,137.98,138.0,137.97,137.97,18001.0,120.7188,120.7363,120.7101,120.7101,18001.0
2016-10-10 12:20:00,137.96,137.97,137.82,137.83,24718.0,120.7013,120.7101,120.5788,120.5876,24718.0
2016-10-10 12:25:00,137.83,137.88,137.73,137.85,17916.0,120.5876,120.6313,120.5001,120.6051,17916.0
2016-10-10 12:30:00,137.86,137.94,137.82,137.84,15800.0,120.6138,120.6838,120.5788,120.5963,15800.0
2016-10-10 12:35:00,137.85,137.92,137.84,137.85,8220.0,120.6051,120.6663,120.5963,120.6051,8220.0
2016-10-10 12:40:00,137.84,137.87,137.83,137.83,10046.0,120.5963,120.6226,120.5876,120.5876,10046.0
2016-10-10 12:45:00,137.84,137.93,137.84,137.91,7705.0,120.5963,120.6751,120.5963,120.6576,7705.0
2016-10-10 12:50:00,137.9,137.92,137.84,137.91,8692.0,120.6488,120.6663,120.5963,120.6576,8692.0
2016-10-10 12:55:00,137.91,137.92,137.83,137.88,7897.0,120.6576,120.6663,120.5876,120.6313,7897.0
2016-10-10 13:00:00,137.88,137.91,137.82,137.84,15055.0,120.6313,120.6576,120.5788,120.5963,15055.0
2016-10-10 13:05:00,137.84,137.92,137.84,137.89,11145.0,120.5963,120.6663,120.5963,120.6401,11145.0
2016-10-10 13:10:00,137.89,137.91,137.88,137.9,7366.0,120.6401,120.6576,120.6313,120.6488,7366.0
2016-10-10 13:15:00,137.9,137.91,137.79,137.79,7407.0,120.6488,120.6576,120.5526,120.5526,7407.0
2016-10-10 13:20:00,137.79,137.83,137.76,137.78,7046.0,120.5526,120.5876,120.5264,120.5439,7046.0
2016-10-10 13:25:00,137.77,137.81,137.74,137.76,8770.0,120.5351,120.5701,120.5089,120.5264,8770.0
2016-10-10 13:30:00,137.76,137.8,137.73,137.75,10078.0,120.5264,120.5614,120.5001,120.5176,10078.0
2016-10-10 13:35:00,137.77,137.77,137.72,137.72,10959.0,120.5351,120.5351,120.4914,120.4914,10959.0
2016-10-10 13:40:00,137.72,137.82,137.69,137.79,9588.0,120.4914,120.5788,120.4651,120.5526,9588.0
2016-10-10 13:45:00,137.81,137.83,137.72,137.81,9099.0,120.5701,120.5876,120.4914,120.5701,9099.0
2016-10-10 13:50:00,137.82,137.89,137.79,137.89,11707.0,120.5788,120.6401,120.5526,120.6401,11707.0
2016-10-10 13:55:00,137.88,137.92,137.84,137.84,26504.0,120.6313,120.6663,120.5963,120.5963,26504.0
2016-10-10 14:00:00,137.84,137.88,137.81,137.84,19103.0,120.5963,120.6313,120.5701,120.5963,19103.0
2016-10-10 14:05:00,137.84,137.92,137.83,137.87,25434.0,120.5963,120.6663,120.5876,120.6226,25434.0
2016-10-10 14:10:00,137.87,138.0,137.84,138.0,32620.0,120.6226,120.7363,120.5963,120.7363,32620.0
2016-10-10 14:15:00,137.99,138.02,137.89,137.97,34929.0,120.7276,120.7538,120.6401,120.7101,34929.0
2016-10-10 14:20:00,137.98,138.05,137.95,137.98,30305.0,120.7188,120.7801,120.6926,120.7188,30305.0
2016-10-10 14:25:00,138.0,138.06,137.98,138.06,14458.0,120.7363,120.7888,120.7188,120.7888,14458.0
2016-10-10 14:30:00,138.05,138.05,137.94,138.0,20290.0,120.7801,120.7801,120.6838,120.7363,20290.0
2016-10-10 14:35:00,138.0,138.11,137.99,138.06,14518.0,120.7363,120.8326,120.7276,120.7888,14518.0
2016-10-10 14:40:00,138.06,138.07,137.96,138.01,22607.0,120.7888,120.7976,120.7013,120.7451,22607.0
2016-10-10 14:45:00,138.02,138.06,137.97,137.98,22508.0,120.7538,120.7888,120.7101,120.7188,22508.0
2016-10-10 14:50:00,137.99,138.05,137.95,138.01,38594.0,120.7276,120.7801,120.6926,120.7451,38594.0
2016-10-10 14:55:00,138.02,138.02,137.94,137.99,27002.0,120.7538,120.7538,120.6838,120.7276,27002.0
2016-10-10 15:00:00,138.0,138.03,137.97,138.02,30486.0,120.7363,120.7626,120.7101,120.7538,30486.0
2016-10-10 15:05:00,138.03,138.06,137.96,138.04,25021.0,120.7626,120.7888,120.7013,120.7713,25021.0
2016-10-10 15:10:00,138.05,138.09,137.98,138.0,43568.0,120.7801,120.8151,120.7188,120.7363,43568.0
2016-10-10 15:15:00,138.01,138.07,138.0,138.05,35883.0,120.7451,120.7976,120.7363,120.7801,35883.0
2016-10-10 15:20:00,138.05,138.05,138.0,138.01,30427.0,120.7801,120.7801,120.7363,120.7451,30427.0
2016-10-10 15:25:00,138.01,138.07,137.96,138.03,30797.0,120.7451,120.7976,120.7013,120.7626,30797.0
2016-10-10 15:30:00,138.04,138.07,137.97,138.01,41027.0,120.7713,120.7976,120.7101,120.7451,41027.0
2016-10-10 15:35:00,138.01,138.09,137.99,138.06,29824.0,120.7451,120.8151,120.7276,120.7888,29824.0
2016-10-10 15:40:00,138.07,138.1,138.01,138.01,29482.0,120.7976,120.8238,120.7451,120.7451,29482.0
2016-10-10 15:45:00,138.01,138.06,137.97,138.01,42939.0,120.7451,120.7888,120.7101,120.7451,42939.0
2016-10-10 15:50:00,138.0,138.07,137.95,138.07,61752.0,120.7363,120.7976,120.6926,120.7976,61752.0
2016-10-10 15:55:00,138.07,138.21,138.04,138.09,121951.0,120.7976,120.9201,120.7713,120.8151,121951.0
2016-10-11 09:30:00,137.32,137.69,137.17,137.18,71238.0,120.1414,120.4651,120.0102,120.0189,71238.0
2016-10-11 09:35:00,137.18,137.25,136.63,136.93,51240.0,120.0189,120.0802,119.5377,119.8002,51240.0
2016-10-11 09:40:00,136.9,137.0,136.76,136.8,17963.0,119.7739,119.8614,119.6515,119.6865,17963.0
2016-10-11 09:45:00,136.82,136.9,136.52,136.54,42411.0,119.7039,119.7739,119.4415,119.459,42411.0
2016-10-11 09:50:00,136.54,136.54,136.2,136.39,41176.0,119.459,119.459,119.1615,119.3277,41176.0
2016-10-11 09:55:00,136.37,136.57,136.24,136.57,25279.0,119.3102,119.4852,119.1965,119.4852,25279.0
2016-10-11 10:00:00,136.55,136.61,136.45,136.59,29137.0,119.4677,119.5202,119.3802,119.5027,29137.0
2016-10-11 10:05:00,136.56,136.74,136.47,136.65,44689.0,119.4765,119.634,119.3977,119.5552,44689.0
2016-10-11 10:10:00,136.65,136.7,136.32,136.41,40515.0,119.5552,119.599,119.2665,119.3452,40515.0
2016-10-11 10:15:00,136.39,136.48,136.3,136.43,29709.0,119.3277,119.4065,119.249,119.3627,29709.0
2016-10-11 10:20:00,136.42,136.47,136.32,136.38,19553.0,119.354,119.3977,119.2665,119.319,19553.0
2016-10-11 10:25:00,136.36,136.4,136.18,136.31,31189.0,119.3015,119.3365,119.144,119.2577,31189.0
2016-10-11 10:30:00,136.3,136.42,136.28,136.34,20006.0,119.249,119.354,119.2315,119.284,20006.0
2016-10-11 10:35:00,136.31,136.32,136.13,136.13,21302.0,119.2577,119.2665,119.1003,119.1003,21302.0
2016-10-11 10:40:00,136.12,136.26,136.09,136.2,26656.0,119.0915,119.214,119.0653,119.1615,26656.0
2016-10-11 10:45:00,136.19,136.25,136.12,136.16,37096.0,119.1528,119.2053,119.0915,119.1265,37096.0
2016-10-11 10:50:00,136.16,136.17,135.91,135.91,56780.0,119.1265,119.1353,118.9078,118.9078,56780.0
2016-10-11 10:55:00,135.89,135.91,135.64,135.67,39225.0,118.8903,118.9078,118.6716,118.6978,39225.0
2016-10-11 11:00:00,135.66,135.71,135.51,135.6,30934.0,118.6891,118.7328,118.5578,118.6366,30934.0
2016-10-11 11:05:00,135.59,135.65,135.53,135.6,31546.0,118.6278,118.6803,118.5753,118.6366,31546.0
2016-10-11 11:10:00,135.59,135.64,135.53,135.56,27423.0,118.6278,118.6716,118.5753,118.6016,27423.0
2016-10-11 11:15:00,135.56,135.57,135.35,135.45,24321.0,118.6016,118.6103,118.4178,118.5053,24321.0
2016-10-11 11:20:00,135.45,135.49,135.3,135.35,32637.0,118.5053,118.5403,118.3741,118.4178,32637.0
2016-10-11 11:25:00,135.33,135.38,135.1,135.15,35756.0,118.4003,118.4441,118.1991,118.2429,35756.0
2016-10-11 11:30:00,135.15,135.38,135.15,135.35,25159.0,118.2429,118.4441,118.2429,118.4178,25159.0
2016-10-11 11:35:00,135.32,135.39,135.28,135.34,23234.0,118.3916,118.4528,118.3566,118.4091,23234.0
2016-10-11 11:40:00,135.39,135.54,135.33,135.54,23633.0,118.4528,118.5841,118.4003,118.5841,23633.0
2016-10-11 11:45:00,135.54,135.55,135.29,135.38,27956.0,118.5841,118.5928,118.3654,118.4441,27956.0
2016-10-11 11:50:00,135.4,135.52,135.39,135.48,24193.0,118.4616,118.5666,118.4528,118.5316,24193.0
2016-10-11 11:55:00,135.5,135.55,135.31,135.49,21802.0,118.5491,118.5928,118.3828,118.5403,21802.0
2016-10-11 12:00:00,135.49,135.53,135.37,135.41,32029.0,118.5403,118.5753,118.4353,118.4703,32029.0
2016-10-11 12:05:00,135.42,135.59,135.42,135.54,32046.0,118.4791,118.6278,118.4791,118.5841,32046.0
2016-10-11 12:10:00,135.56,135.68,135.54,135.62,16652.0,118.6016,118.7066,118.5841,118.6541,16652.0
2016-10-11 12:15:00,135.61,135.73,135.53,135.72,14942.0,118.6453,118.7503,118.5753,118.7416,14942.0
2016-10-11 12:20:00,135.74,135.75,135.65,135.71,10196.0,118.7591,118.7678,118.6803,118.7328,10196.0
2016-10-11 12:25:00,135.72,135.77,135.7,135.72,12095.0,118.7416,118.7853,118.7241,118.7416,12095.0
2016-10-11 12:30:00,135.7,135.73,135.63,135.71,10297.0,118.7241,118.7503,118.6628,118.7328,10297.0
2016-10-11 12:35:00,135.71,135.77,135.57,135.77,10351.0,118.7328,118.7853,118.6103,118.7853,10351.0
2016-10-11 12:40:00,135.74,135.9,135.74,135.84,13409.0,118.7591,118.899,118.7591,118.8465,13409.0
2016-10-11 12:45:00,135.83,135.89,135.74,135.75,13197.0,118.8378,118.8903,118.7591,118.7678,13197.0
2016-10-11 12:50:00,135.74,135.74,135.63,135.63,12406.0,118.7591,118.7591,118.6628,118.6628,12406.0
2016-10-11 12:55:00,135.63,135.67,135.58,135.6,50634.0,118.6628,118.6978,118.6191,118.6366,50634.0
2016-10-11 13:00:00,135.59,135.62,135.52,135.61,53818.0,118.6278,118.6541,118.5666,118.6453,53818.0
2016-10-11 13:05:00,135.62,135.74,135.62,135.65,15130.0,118.6541,118.7591,118.6541,118.6803,15130.0
2016-10-11 13:10:00,135.68,135.69,135.47,135.48,14769.0,118.7066,118.7153,118.5228,118.5316,14769.0
2016-10-11 13:15:00,135.48,135.55,135.42,135.53,11781.0,118.5316,118.5928,118.4791,118.5753,11781.0
2016-10-11 13:20:00,135.5,135.58,135.48,135.55,7693.0,118.5491,118.6191,118.5316,118.5928,7693.0
2016-10-11 13:25:00,135.56,135.66,135.56,135.59,9834.0,118.6016,118.6891,118.6016,118.6278,9834.0
2016-10-11 13:30:00,135.58,135.61,135.46,135.57,52281.0,118.6191,118.6453,118.5141,118.6103,52281.0
2016-10-11 13:35:00,135.55,135.56,135.4,135.42,12499.0,118.5928,118.6016,118.4616,118.4791,12499.0
2016-10-11 13:40:00,135.42,135.45,135.27,135.3,17063.0,118.4791,118.5053,118.3479,118.3741,17063.0
2016-10-11 13:45:00,135.28,135.28,134.86,134.9,49315.0,118.3566,118.3566,117.9891,118.0241,49315.0
2016-10-11 13:50:00,134.9,135.05,134.89,135.0,27043.0,118.0241,118.1554,118.0154,118.1116,27043.0
2016-10-11 13:55:00,135.0,135.0,134.73,134.85,38537.0,118.1116,118.1116,117.8754,117.9804,38537.0
2016-10-11 14:00:00,134.82,135.08,134.82,135.0,26716.0,117.9541,118.1816,117.9541,118.1116,26716.0
2016-10-11 14:05:00,134.99,135.15,134.91,135.14,26519.0,118.1029,118.2429,118.0329,118.2341,26519.0
2016-10-11 14:10:00,135.15,135.16,134.91,134.92,23458.0,118.2429,118.2516,118.0329,118.0416,23458.0
2016-10-11 14:15:00,134.91,134.92,134.51,134.59,38756.0,118.0329,118.0416,117.6829,117.7529,38756.0
2016-10-11 14:20:00,134.58,134.72,134.43,134.62,40167.0,117.7442,117.8667,117.6129,117.7792,40167.0
2016-10-11 14:25:00,134.63,134.65,134.51,134.63,25634.0,117.7879,117.8054,117.6829,117.7879,25634.0
2016-10-11 14:30:00,134.63,134.7,134.53,134.56,32656.0,117.7879,117.8492,117.7004,117.7267,32656.0
2016-10-11 14:35:00,134.56,134.62,134.5,134.59,21909.0,117.7267,117.7792,117.6742,117.7529,21909.0
2016-10-11 14:40:00,134.6,134.6,134.43,134.47,32122.0,117.7617,117.7617,117.6129,117.6479,32122.0
2016-10-11 14:45:00,134.5,134.75,134.5,134.66,19556.0,117.6742,117.8929,117.6742,117.8142,19556.0
2016-10-11 14:50:00,134.66,134.7,134.55,134.69,20028.0,117.8142,117.8492,117.7179,117.8404,20028.0
2016-10-11 14:55:00,134.67,134.69,134.55,134.59,30400.0,117.8229,117.8404,117.7179,117.7529,30400.0
2016-10-11 15:00:00,134.6,134.67,134.53,134.58,47934.0,117.7617,117.8229,117.7004,117.7442,47934.0
2016-10-11 15:05:00,134.57,134.57,134.37,134.51,48254.0,117.7354,117.7354,117.5604,117.6829,48254.0
2016-10-11 15:10:00,134.5,134.62,134.42,134.55,49359.0,117.6742,117.7792,117.6042,117.7179,49359.0
2016-10-11 15:15:00,134.54,134.72,134.48,134.68,38072.0,117.7092,117.8667,117.6567,117.8317,38072.0
2016-10-11 15:20:00,134.68,134.93,134.67,134.81,34932.0,117.8317,118.0504,117.8229,117.9454,34932.0
2016-10-11 15:25:00,134.82,134.87,134.72,134.86,35658.0,117.9541,117.9979,117.8667,117.9891,35658.0
2016-10-11 15:30:00,134.86,134.9,134.79,134.81,50518.0,117.9891,118.0241,117.9279,117.9454,50518.0
2016-10-11 15:35:00,134.8,134.93,134.72,134.81,68895.0,117.9366,118.0504,117.8667,117.9454,68895.0
2016-10-11 15:40:00,134.8,134.89,134.72,134.75,77861.0,117.9366,118.0154,117.8667,117.8929,77861.0
2016-10-11 15:45:00,134.79,134.96,134.73,134.91,75383.0,117.9279,118.0766,117.8754,118.0329,75383.0
2016-10-11 15:50:00,134.92,134.92,134.8,134.82,63689.0,118.0416,118.0416,117.9366,117.9541,63689.0
2016-10-11 15:55:00,134.81,134.82,134.68,134.79,117189.0,117.9454,117.9541,117.8317,117.9279,117189.0
2016-10-12 09:30:00,134.98,134.98,134.0,134.09,73876.0,118.0941,118.0941,117.2367,117.3155,73876.0
2016-10-12 09:35:00,134.04,134.15,133.85,134.0,47216.0,117.2717,117.368,117.1055,117.2367,47216.0
2016-10-12 09:40:00,133.99,134.23,133.93,134.2,40903.0,117.228,117.438,117.1755,117.4117,40903.0
2016-10-12 09:45:00,134.19,134.32,134.09,134.18,41731.0,117.403,117.5167,117.3155,117.3942,41731.0
2016-10-12 09:50:00,134.19,134.42,134.18,134.22,32918.0,117.403,117.6042,117.3942,117.4292,32918.0
2016-10-12 09:55:00,134.25,134.41,134.19,134.28,56075.0,117.4555,117.5954,117.403,117.4817,56075.0
2016-10-12 10:00:00,134.31,134.46,134.29,134.34,38469.0,117.5079,117.6392,117.4904,117.5342,38469.0
2016-10-12 10:05:00,134.36,134.42,134.12,134.19,34465.0,117.5517,117.6042,117.3417,117.403,34465.0
2016-10-12 10:10:00,134.14,134.81,133.64,134.81,295328.0,117.3592,117.9454,116.9218,117.9454,295328.0
2016-10-12 10:15:00,134.8,135.14,133.83,134.7,275890.0,117.9366,118.2341,117.088,117.8492,275890.0
2016-10-12 10:20:00,134.7,135.27,134.7,135.23,67805.0,117.8492,118.3479,117.8492,118.3129,67805.0
2016-10-12 10:25:00,135.21,135.72,135.13,135.16,78438.0,118.2954,118.7416,118.2254,118.2516,78438.0
2016-10-12 10:30:00,135.18,135.34,134.34,134.63,150954.0,118.2691,118.4091,117.5342,117.7879,150954.0
2016-10-12 10:35:00,134.63,134.76,134.11,134.45,108052.0,117.7879,117.9017,117.333,117.6304,108052.0
2016-10-12 10:40:00,134.38,134.97,134.27,134.92,52413.0,117.5692,118.0854,117.473,118.0416,52413.0
2016-10-12 10:45:00,134.92,135.13,134.81,134.94,69478.0,118.0416,118.2254,117.9454,118.0591,69478.0
2016-10-12 10:50:00,134.95,134.97,134.51,134.56,54437.0,118.0679,118.0854,117.6829,117.7267,54437.0
2016-10-12 10:55:00,134.59,134.89,134.56,134.89,58308.0,117.7529,118.0154,117.7267,118.0154,58308.0
2016-10-12 11:00:00,134.9,135.07,134.71,135.0,54031.0,118.0241,118.1729,117.8579,118.1116,54031.0
2016-10-12 11:05:00,135.0,135.16,134.66,134.69,53348.0,118.1116,118.2516,117.8142,117.8404,53348.0
2016-10-12 11:10:00,134.69,134.75,134.49,134.53,61435.0,117.8404,117.8929,117.6654,117.7004,61435.0
2016-10-12 11:15:00,134.51,134.52,134.21,134.22,58807.0,117.6829,117.6917,117.4205,117.4292,58807.0
2016-10-12 11:20:00,134.22,134.66,134.18,134.6,33181.0,117.4292,117.8142,117.3942,117.7617,33181.0
2016-10-12 11:25:00,134.61,134.82,134.54,134.72,18680.0,117.7704,117.9541,117.7092,117.8667,18680.0
2016-10-12 11:30:00,134.77,135.13,134.76,135.03,63525.0,117.9104,118.2254,117.9017,118.1379,63525.0
2016-10-12 11:35:00,135.04,135.39,135.01,135.35,61008.0,118.1466,118.4528,118.1204,118.4178,61008.0
2016-10-12 11:40:00,135.31,135.32,135.03,135.15,35142.0,118.3828,118.3916,118.1379,118.2429,35142.0
2016-10-12 11:45:00,135.17,135.28,135.1,135.22,32143.0,118.2604,118.3566,118.1991,118.3041,32143.0
2016-10-12 11:50:00,135.21,135.32,135.12,135.31,48851.0,118.2954,118.3916,118.2166,118.3828,48851.0
2016-10-12 11:55:00,135.33,135.42,135.27,135.3,21402.0,118.4003,118.4791,118.3479,118.3741,21402.0
2016-10-12 12:00:00,135.31,135.46,135.28,135.41,47434.0,118.3828,118.5141,118.3566,118.4703,47434.0
2016-10-12 12:05:00,135.4,135.47,135.24,135.35,24924.0,118.4616,118.5228,118.3216,118.4178,24924.0
2016-10-12 12:10:00,135.33,135.45,135.3,135.34,28737.0,118.4003,118.5053,118.3741,118.4091,28737.0
2016-10-12 12:15:00,135.34,135.4,135.3,135.35,27242.0,118.4091,118.4616,118.3741,118.4178,27242.0
2016-10-12 12:20:00,135.33,135.44,135.29,135.38,16614.0,118.4003,118.4966,118.3654,118.4441,16614.0
2016-10-12 12:25:00,135.38,135.47,135.35,135.4,27443.0,118.4441,118.5228,118.4178,118.4616,27443.0
2016-10-12 12:30:00,135.41,135.44,134.95,135.05,74296.0,118.4703,118.4966,118.0679,118.1554,74296.0
2016-10-12 12:35:00,135.06,135.09,134.91,135.01,38296.0,118.1641,118.1904,118.0329,118.1204,38296.0
2016-10-12 12:40:00,135.0,135.02,134.85,134.85,25771.0,118.1116,118.1291,117.9804,117.9804,25771.0
2016-10-12 12:45:00,134.87,134.9,134.78,134.78,25709.0,117.9979,118.0241,117.9192,117.9192,25709.0
2016-10-12 12:50:00,134.79,134.89,134.73,134.78,29147.0,117.9279,118.0154,117.8754,117.9192,29147.0
2016-10-12 12:55:00,134.78,134.83,134.73,134.78,24379.0,117.9192,117.9629,117.8754,117.9192,24379.0
2016-10-12 13:00:00,134.75,134.77,134.53,134.61,32486.0,117.8929,117.9104,117.7004,117.7704,32486.0
2016-10-12 13:05:00,134.61,134.68,134.54,134.63,28263.0,117.7704,117.8317,117.7092,117.7879,28263.0
2016-10-12 13:10:00,134.63,134.65,134.42,134.51,42355.0,117.7879,117.8054,117.6042,117.6829,42355.0
2016-10-12 13:15:00,134.51,134.58,134.44,134.48,33848.0,117.6829,117.7442,117.6217,117.6567,33848.0
2016-10-12 13:20:00,134.48,134.57,134.4,134.43,28810.0,117.6567,117.7354,117.5867,117.6129,28810.0
2016-10-12 13:25:00,134.44,134.67,134.44,134.61,36942.0,117.6217,117.8229,117.6217,117.7704,36942.0
2016-10-12 13:30:00,134.58,134.6,134.5,134.53,44875.0,117.7442,117.7617,117.6742,117.7004,44875.0
2016-10-12 13:35:00,134.52,134.56,134.46,134.51,18891.0,117.6917,117.7267,117.6392,117.6829,18891.0
2016-10-12 13:40:00,134.52,134.72,134.5,134.7,17194.0,117.6917,117.8667,117.6742,117.8492,17194.0
2016-10-12 13:45:00,134.69,134.74,134.67,134.7,14655.0,117.8404,117.8842,117.8229,117.8492,14655.0
2016-10-12 13:50:00,134.69,134.86,134.68,134.86,20421.0,117.8404,117.9891,117.8317,117.9891,20421.0
2016-10-12 13:55:00,134.86,134.86,134.74,134.78,21234.0,117.9891,117.9891,117.8842,117.9192,21234.0
2016-10-12 14:00:00,134.78,134.85,134.5,134.66,42433.0,117.9192,117.9804,117.6742,117.8142,42433.0
2016-10-12 14:05:00,134.66,134.69,134.44,134.69,19451.0,117.8142,117.8404,117.6217,117.8404,19451.0
2016-10-12 14:10:00,134.73,134.83,134.64,134.75,26338.0,117.8754,117.9629,117.7967,117.8929,26338.0
2016-10-12 14:15:00,134.78,134.84,134.66,134.8,24316.0,117.9192,117.9716,117.8142,117.9366,24316.0
2016-10-12 14:20:00,134.8,134.84,134.7,134.76,17000.0,117.9366,117.9716,117.8492,117.9017,17000.0
2016-10-12 14:25:00,134.75,134.83,134.62,134.71,22858.0,117.8929,117.9629,117.7792,117.8579,22858.0
2016-10-12 14:30:00,134.7,134.81,134.67,134.79,20036.0,117.8492,117.9454,117.8229,117.9279,20036.0
2016-10-12 14:35:00,134.77,134.79,134.71,134.77,19876.0,117.9104,117.9279,117.8579,117.9104,19876.0
2016-10-12 14:40:00,134.77,134.82,134.7,134.72,20618.0,117.9104,117.9541,117.8492,117.8667,20618.0
2016-10-12 14:45:00,134.72,134.86,134.7,134.81,38238.0,117.8667,117.9891,117.8492,117.9454,38238.0
2016-10-12 14:50:00,134.82,134.96,134.82,134.92,25905.0,117.9541,118.0766,117.9541,118.0416,25905.0
2016-10-12 14:55:00,134.91,134.91,134.83,134.84,20522.0,118.0329,118.0329,117.9629,117.9716,20522.0
2016-10-12 15:00:00,134.83,134.91,134.74,134.86,28893.0,117.9629,118.0329,117.8842,117.9891,28893.0
2016-10-12 15:05:00,134.86,134.93,134.82,134.91,28496.0,117.9891,118.0504,117.9541,118.0329,28496.0
2016-10-12 15:10:00,134.92,135.05,134.92,135.05,15680.0,118.0416,118.1554,118.0416,118.1554,15680.0
2016-10-12 15:15:00,135.03,135.24,135.0,135.19,46301.0,118.1379,118.3216,118.1116,118.2779,46301.0
2016-10-12 15:20:00,135.19,135.27,135.18,135.24,47698.0,118.2779,118.3479,118.2691,118.3216,47698.0
2016-10-12 15:25:00,135.23,135.23,135.06,135.16,29609.0,118.3129,118.3129,118.1641,118.2516,29609.0
2016-10-12 15:30:00,135.18,135.18,134.88,134.88,36025.0,118.2691,118.2691,118.0066,118.0066,36025.0
2016-10-12 15:35:00,134.88,135.04,134.88,135.01,33817.0,118.0066,118.1466,118.0066,118.1204,33817.0
2016-10-12 15:40:00,135.0,135.14,134.97,135.12,52233.0,118.1116,118.2341,118.0854,118.2166,52233.0
2016-10-12 15:45:00,135.12,135.2,135.09,135.15,64151.0,118.2166,118.2866,118.1904,118.2429,64151.0
2016-10-12 15:50:00,135.14,135.18,135.11,135.16,72669.0,118.2341,118.2691,118.2079,118.2516,72669.0
2016-10-12 15:55:00,135.16,135.22,135.1,135.16,126892.0,118.2516,118.3041,118.1991,118.2516,126892.0
2016-10-13 09:30:00,134.65,134.65,133.72,134.09,60627.0,117.8054,117.8054,116.9918,117.3155,60627.0
2016-10-13 09:35:00,134.16,134.36,134.0,134.0,40529.0,117.3767,117.5517,117.2367,117.2367,40529.0
2016-10-13 09:40:00,133.97,134.14,133.61,133.99,30039.0,117.2105,117.3592,116.8955,117.228,30039.0
2016-10-13 09:45:00,133.99,134.53,133.93,134.51,39543.0,117.228,117.7004,117.1755,117.6829,39543.0
2016-10-13 09:50:00,134.48,134.53,133.9,134.16,57402.0,117.6567,117.7004,117.1492,117.3767,57402.0
2016-10-13 09:55:00,134.12,134.16,133.97,134.13,17135.0,117.3417,117.3767,117.2105,117.3505,17135.0
2016-10-13 10:00:00,134.1,134.15,133.96,134.11,28939.0,117.3242,117.368,117.2017,117.333,28939.0
2016-10-13 10:05:00,134.09,134.18,134.05,134.06,15590.0,117.3155,117.3942,117.2805,117.2892,15590.0
2016-10-13 10:10:00,134.09,134.1,133.94,134.1,28961.0,117.3155,117.3242,117.1842,117.3242,28961.0
2016-10-13 10:15:00,134.06,134.18,133.99,134.02,16584.0,117.2892,117.3942,117.228,117.2542,16584.0
2016-10-13 10:20:00,134.01,134.23,134.0,134.21,22491.0,117.2455,117.438,117.2367,117.4205,22491.0
2016-10-13 10:25:00,134.22,134.35,134.18,134.27,27160.0,117.4292,117.5429,117.3942,117.473,27160.0
2016-10-13 10:30:00,134.27,134.31,134.12,134.27,23692.0,117.473,117.5079,117.3417,117.473,23692.0
2016-10-13 10:35:00,134.26,134.41,134.26,134.28,19385.0,117.4642,117.5954,117.4642,117.4817,19385.0
2016-10-13 10:40:00,134.26,134.38,134.14,134.27,20826.0,117.4642,117.5692,117.3592,117.473,20826.0
2016-10-13 10:45:00,134.27,134.29,133.97,134.0,30272.0,117.473,117.4904,117.2105,117.2367,30272.0
2016-10-13 10:50:00,134.02,134.17,133.94,133.97,15983.0,117.2542,117.3855,117.1842,117.2105,15983.0
2016-10-13 10:55:00,133.97,134.04,133.96,134.02,25743.0,117.2105,117.2717,117.2017,117.2542,25743.0
2016-10-13 11:00:00,134.01,134.1,133.89,133.93,19660.0,117.2455,117.3242,117.1405,117.1755,19660.0
2016-10-13 11:05:00,133.93,134.16,133.93,134.07,26439.0,117.1755,117.3767,117.1755,117.298,26439.0
2016-10-13 11:10:00,134.08,134.17,134.03,134.14,27768.0,117.3067,117.3855,117.263,117.3592,27768.0
2016-10-13 11:15:00,134.16,134.22,133.98,134.08,67432.0,117.3767,117.4292,117.2192,117.3067,67432.0
2016-10-13 11:20:00,134.08,134.1,133.95,134.0,29909.0,117.3067,117.3242,117.193,117.2367,29909.0
2016-10-13 11:25:00,134.02,134.09,133.95,133.95,19343.0,117.2542,117.3155,117.193,117.193,19343.0
2016-10-13 11:30:00,133.97,134.11,133.96,134.04,25856.0,117.2105,117.333,117.2017,117.2717,25856.0
2016-10-13 11:35:00,134.04,134.09,133.99,134.05,25625.0,117.2717,117.3155,117.228,117.2805,25625.0
2016-10-13 11:40:00,134.04,134.11,133.99,134.11,26706.0,117.2717,117.333,117.228,117.333,26706.0
2016-10-13 11:45:00,134.14,134.22,134.1,134.13,21659.0,117.3592,117.4292,117.3242,117.3505,21659.0
2016-10-13 11:50:00,134.11,134.14,134.0,134.05,15490.0,117.333,117.3592,117.2367,117.2805,15490.0
2016-10-13 11:55:00,134.05,134.1,133.98,134.07,17018.0,117.2805,117.3242,117.2192,117.298,17018.0
2016-10-13 12:00:00,134.05,134.09,133.98,134.09,17760.0,117.2805,117.3155,117.2192,117.3155,17760.0
2016-10-13 12:05:00,134.09,134.14,133.96,134.02,30005.0,117.3155,117.3592,117.2017,117.2542,30005.0
2016-10-13 12:10:00,134.02,134.09,134.0,134.05,55861.0,117.2542,117.3155,117.2367,117.2805,55861.0
2016-10-13 12:15:00,134.07,134.13,133.98,134.02,12826.0,117.298,117.3505,117.2192,117.2542,12826.0
2016-10-13 12:20:00,134.02,134.05,133.97,134.01,19390.0,117.2542,117.2805,117.2105,117.2455,19390.0
2016-10-13 12:25:00,134.0,134.1,133.95,134.0,13123.0,117.2367,117.3242,117.193,117.2367,13123.0
2016-10-13 12:30:00,134.02,134.17,134.02,134.15,26885.0,117.2542,117.3855,117.2542,117.368,26885.0
2016-10-13 12:35:00,134.15,134.29,134.15,134.26,27152.0,117.368,117.4904,117.368,117.4642,27152.0
2016-10-13 12:40:00,134.27,134.48,134.27,134.43,11725.0,117.473,117.6567,117.473,117.6129,11725.0
2016-10-13 12:45:00,134.45,134.49,134.39,134.42,31582.0,117.6304,117.6654,117.5779,117.6042,31582.0
2016-10-13 12:50:00,134.41,134.42,134.35,134.38,10933.0,117.5954,117.6042,117.5429,117.5692,10933.0
2016-10-13 12:55:00,134.37,134.4,134.29,134.33,10734.0,117.5604,117.5867,117.4904,117.5254,10734.0
2016-10-13 13:00:00,134.33,134.33,134.24,134.3,14416.0,117.5254,117.5254,117.4467,117.4992,14416.0
2016-10-13 13:05:00,134.32,134.32,134.23,134.23,10340.0,117.5167,117.5167,117.438,117.438,10340.0
2016-10-13 13:10:00,134.25,134.25,134.17,134.17,46053.0,117.4555,117.4555,117.3855,117.3855,46053.0
2016-10-13 13:15:00,134.19,134.25,134.18,134.2,19352.0,117.403,117.4555,117.3942,117.4117,19352.0
2016-10-13 13:20:00,134.22,134.3,134.2,134.26,8884.0,117.4292,117.4992,117.4117,117.4642,8884.0
2016-10-13 13:25:00,134.27,134.33,134.21,134.22,12920.0,117.473,117.5254,117.4205,117.4292,12920.0
2016-10-13 13:30:00,134.22,134.27,134.14,134.14,18089.0,117.4292,117.473,117.3592,117.3592,18089.0
2016-10-13 13:35:00,134.15,134.21,134.1,134.18,13835.0,117.368,117.4205,117.3242,117.3942,13835.0
2016-10-13 13:40:00,134.2,134.33,134.2,134.32,10840.0,117.4117,117.5254,117.4117,117.5167,10840.0
2016-10-13 13:45:00,134.33,134.33,134.24,134.27,9645.0,117.5254,117.5254,117.4467,117.473,9645.0
2016-10-13 13:50:00,134.26,134.35,134.26,134.32,20090.0,117.4642,117.5429,117.4642,117.5167,20090.0
2016-10-13 13:55:00,134.33,134.5,134.3,134.45,26143.0,117.5254,117.6742,117.4992,117.6304,26143.0
2016-10-13 14:00:00,134.47,134.56,134.47,134.53,24110.0,117.6479,117.7267,117.6479,117.7004,24110.0
2016-10-13 14:05:00,134.52,134.54,134.45,134.48,24775.0,117.6917,117.7092,117.6304,117.6567,24775.0
2016-10-13 14:10:00,134.49,134.5,134.44,134.45,17736.0,117.6654,117.6742,117.6217,117.6304,17736.0
2016-10-13 14:15:00,134.46,134.46,134.31,134.32,25610.0,117.6392,117.6392,117.5079,117.5167,25610.0
2016-10-13 14:20:00,134.33,134.43,134.31,134.31,31510.0,117.5254,117.6129,117.5079,117.5079,31510.0
2016-10-13 14:25:00,134.32,134.34,134.24,134.34,36623.0,117.5167,117.5342,117.4467,117.5342,36623.0
2016-10-13 14:30:00,134.34,134.42,134.29,134.31,39065.0,117.5342,117.6042,117.4904,117.5079,39065.0
2016-10-13 14:35:00,134.31,134.44,134.27,134.32,30422.0,117.5079,117.6217,117.473,117.5167,30422.0
2016-10-13 14:40:00,134.3,134.39,134.29,134.38,18748.0,117.4992,117.5779,117.4904,117.5692,18748.0
2016-10-13 14:45:00,134.4,134.53,134.4,134.42,20298.0,117.5867,117.7004,117.5867,117.6042,20298.0
2016-10-13 14:50:00,134.44,134.51,134.38,134.51,20098.0,117.6217,117.6829,117.5692,117.6829,20098.0
2016-10-13 14:55:00,134.48,134.54,134.4,134.4,23545.0,117.6567,117.7092,117.5867,117.5867,23545.0
2016-10-13 15:00:00,134.41,134.48,134.37,134.48,37242.0,117.5954,117.6567,117.5604,117.6567,37242.0
2016-10-13 15:05:00,134.47,134.47,134.36,134.4,35446.0,117.6479,117.6479,117.5517,117.5867,35446.0
2016-10-13 15:10:00,134.43,134.47,134.3,134.33,54086.0,117.6129,117.6479,117.4992,117.5254,54086.0
2016-10-13 15:15:00,134.34,134.38,134.28,134.34,27227.0,117.5342,117.5692,117.4817,117.5342,27227.0
2016-10-13 15:20:00,134.34,134.39,134.25,134.26,43785.0,117.5342,117.5779,117.4555,117.4642,43785.0
2016-10-13 15:25:00,134.26,134.27,134.09,134.14,42303.0,117.4642,117.473,117.3155,117.3592,42303.0
2016-10-13 15:30:00,134.14,134.23,134.07,134.13,53026.0,117.3592,117.438,117.298,117.3505,53026.0
2016-10-13 15:35:00,134.14,134.41,134.13,134.41,94142.0,117.3592,117.5954,117.3505,117.5954,94142.0
2016-10-13 15:40:00,134.4,134.42,134.29,134.36,94739.0,117.5867,117.6042,117.4904,117.5517,94739.0
2016-10-13 15:45:00,134.35,134.41,134.28,134.33,60699.0,117.5429,117.5954,117.4817,117.5254,60699.0
2016-10-13 15:50:00,134.32,134.33,134.2,134.25,127213.0,117.5167,117.5254,117.4117,117.4555,127213.0
2016-10-13 15:55:00,134.26,134.32,134.14,134.26,210261.0,117.4642,117.5167,117.3592,117.4642,210261.0
2016-10-14 09:30:00,134.78,135.51,134.57,135.25,50161.0,117.9192,118.5578,117.7354,118.3304,50161.0
2016-10-14 09:35:00,135.2,135.31,134.89,135.0,34681.0,118.2866,118.3828,118.0154,118.1116,34681.0
2016-10-14 09:40:00,135.0,135.26,134.84,135.1,33425.0,118.1116,118.3391,117.9716,118.1991,33425.0
2016-10-14 09:45:00,135.06,135.1,134.82,134.92,16313.0,118.1641,118.1991,117.9541,118.0416,16313.0
2016-10-14 09:50:00,134.96,135.09,134.91,135.07,20201.0,118.0766,118.1904,118.0329,118.1729,20201.0
2016-10-14 09:55:00,135.05,135.14,134.96,135.02,28889.0,118.1554,118.2341,118.0766,118.1291,28889.0
2016-10-14 10:00:00,135.02,135.11,134.96,135.07,32092.0,118.1291,118.2079,118.0766,118.1729,32092.0
2016-10-14 10:05:00,135.07,135.17,135.02,135.09,45315.0,118.1729,118.2604,118.1291,118.1904,45315.0
2016-10-14 10:10:00,135.08,135.08,134.84,134.88,35533.0,118.1816,118.1816,117.9716,118.0066,35533.0
2016-10-14 10:15:00,134.91,134.99,134.85,134.94,30280.0,118.0329,118.1029,117.9804,118.0591,30280.0
2016-10-14 10:20:00,134.91,134.98,134.88,134.96,24374.0,118.0329,118.0941,118.0066,118.0766,24374.0
2016-10-14 10:25:00,134.95,134.96,134.82,134.84,24617.0,118.0679,118.0766,117.9541,117.9716,24617.0
2016-10-14 10:30:00,134.86,135.03,134.84,134.92,31157.0,117.9891,118.1379,117.9716,118.0416,31157.0
2016-10-14 10:35:00,134.91,135.01,134.87,134.96,23646.0,118.0329,118.1204,117.9979,118.0766,23646.0
2016-10-14 10:40:00,134.97,135.13,134.96,135.12,21797.0,118.0854,118.2254,118.0766,118.2166,21797.0
2016-10-14 10:45:00,135.11,135.11,134.98,135.04,22213.0,118.2079,118.2079,118.0941,118.1466,22213.0
2016-10-14 10:50:00,135.05,135.11,134.96,135.03,26899.0,118.1554,118.2079,118.0766,118.1379,26899.0
2016-10-14 10:55:00,135.01,135.17,134.99,135.09,98258.0,118.1204,118.2604,118.1029,118.1904,98258.0
2016-10-14 11:00:00,135.1,135.1,135.0,135.06,23256.0,118.1991,118.1991,118.1116,118.1641,23256.0
2016-10-14 11:05:00,135.07,135.25,135.06,135.23,28306.0,118.1729,118.3304,118.1641,118.3129,28306.0
2016-10-14 11:10:00,135.24,135.33,135.18,135.29,21608.0,118.3216,118.4003,118.2691,118.3654,21608.0
2016-10-14 11:15:00,135.28,135.39,135.26,135.35,19168.0,118.3566,118.4528,118.3391,118.4178,19168.0
2016-10-14 11:20:00,135.35,135.36,135.23,135.27,18101.0,118.4178,118.4266,118.3129,118.3479,18101.0
2016-10-14 11:25:00,135.26,135.26,135.12,135.12,14548.0,118.3391,118.3391,118.2166,118.2166,14548.0
2016-10-14 11:30:00,135.12,135.12,134.82,134.96,28496.0,118.2166,118.2166,117.9541,118.0766,28496.0
2016-10-14 11:35:00,134.98,135.0,134.89,134.94,20580.0,118.0941,118.1116,118.0154,118.0591,20580.0
2016-10-14 11:40:00,134.93,134.96,134.85,134.85,15708.0,118.0504,118.0766,117.9804,117.9804,15708.0
2016-10-14 11:45:00,134.85,134.85,134.77,134.8,27656.0,117.9804,117.9804,117.9104,117.9366,27656.0
2016-10-14 11:50:00,134.8,134.89,134.72,134.76,26348.0,117.9366,118.0154,117.8667,117.9017,26348.0
2016-10-14 11:55:00,134.73,134.79,134.69,134.7,14106.0,117.8754,117.9279,117.8404,117.8492,14106.0
2016-10-14 12:00:00,134.7,134.77,134.63,134.74,17976.0,117.8492,117.9104,117.7879,117.8842,17976.0
2016-10-14 12:05:00,134.75,134.84,134.67,134.81,22280.0,117.8929,117.9716,117.8229,117.9454,22280.0
2016-10-14 12:10:00,134.81,134.81,134.71,134.76,57359.0,117.9454,117.9454,117.8579,117.9017,57359.0
2016-10-14 12:15:00,134.75,134.8,134.66,134.74,41295.0,117.8929,117.9366,117.8142,117.8842,41295.0
2016-10-14 12:20:00,134.73,134.75,134.66,134.69,18282.0,117.8754,117.8929,117.8142,117.8404,18282.0
2016-10-14 12:25:00,134.7,134.77,134.67,134.76,11898.0,117.8492,117.9104,117.8229,117.9017,11898.0
2016-10-14 12:30:00,134.77,134.81,134.7,134.7,22527.0,117.9104,117.9454,117.8492,117.8492,22527.0
2016-10-14 12:35:00,134.72,134.74,134.67,134.69,8012.0,117.8667,117.8842,117.8229,117.8404,8012.0
2016-10-14 12:40:00,134.69,134.72,134.66,134.7,9015.0,117.8404,117.8667,117.8142,117.8492,9015.0
2016-10-14 12:45:00,134.69,134.7,134.59,134.59,9154.0,117.8404,117.8492,117.7529,117.7529,9154.0
2016-10-14 12:50:00,134.61,134.62,134.51,134.53,26805.0,117.7704,117.7792,117.6829,117.7004,26805.0
2016-10-14 12:55:00,134.52,134.54,134.48,134.53,12484.0,117.6917,117.7092,117.6567,117.7004,12484.0
2016-10-14 13:00:00,134.52,134.53,134.44,134.44,27376.0,117.6917,117.7004,117.6217,117.6217,27376.0
2016-10-14 13:05:00,134.44,134.6,134.38,134.56,63971.0,117.6217,117.7617,117.5692,117.7267,63971.0
2016-10-14 13:10:00,134.57,134.59,134.47,134.5,78643.0,117.7354,117.7529,117.6479,117.6742,78643.0
2016-10-14 13:15:00,134.5,134.57,134.43,134.52,61409.0,117.6742,117.7354,117.6129,117.6917,61409.0
2016-10-14 13:20:00,134.51,134.62,134.45,134.6,65080.0,117.6829,117.7792,117.6304,117.7617,65080.0
2016-10-14 13:25:00,134.63,134.66,134.54,134.63,50542.0,117.7879,117.8142,117.7092,117.7879,50542.0
2016-10-14 13:30:00,134.65,134.96,134.65,134.96,30314.0,117.8054,118.0766,117.8054,118.0766,30314.0
2016-10-14 13:35:00,134.93,134.98,134.83,134.92,33932.0,118.0504,118.0941,117.9629,118.0416,33932.0
2016-10-14 13:40:00,134.92,135.02,134.82,134.95,50040.0,118.0416,118.1291,117.9541,118.0679,50040.0
2016-10-14 13:45:00,134.96,134.99,134.88,134.96,23555.0,118.0766,118.1029,118.0066,118.0766,23555.0
2016-10-14 13:50:00,134.94,134.95,134.75,134.79,47143.0,118.0591,118.0679,117.8929,117.9279,47143.0
2016-10-14 13:55:00,134.79,134.89,134.75,134.87,25327.0,117.9279,118.0154,117.8929,117.9979,25327.0
2016-10-14 14:00:00,134.87,134.87,134.7,134.72,40304.0,117.9979,117.9979,117.8492,117.8667,40304.0
2016-10-14 14:05:00,134.72,134.75,134.61,134.64,17792.0,117.8667,117.8929,117.7704,117.7967,17792.0
2016-10-14 14:10:00,134.62,134.62,134.53,134.57,18588.0,117.7792,117.7792,117.7004,117.7354,18588.0
2016-10-14 14:15:00,134.57,134.57,134.44,134.51,39448.0,117.7354,117.7354,117.6217,117.6829,39448.0
2016-10-14 14:20:00,134.52,134.56,134.43,134.47,35590.0,117.6917,117.7267,117.6129,117.6479,35590.0
2016-10-14 14:25:00,134.46,134.69,134.44,134.65,47277.0,117.6392,117.8404,117.6217,117.8054,47277.0
2016-10-14 14:30:00,134.66,134.7,134.54,134.54,26721.0,117.8142,117.8492,117.7092,117.7092,26721.0
2016-10-14 14:35:00,134.53,134.54,134.44,134.45,24526.0,117.7004,117.7092,117.6217,117.6304,24526.0
2016-10-14 14:40:00,134.46,134.48,134.38,134.42,23183.0,117.6392,117.6567,117.5692,117.6042,23183.0
2016-10-14 14:45:00,134.41,134.42,134.31,134.36,25336.0,117.5954,117.6042,117.5079,117.5517,25336.0
2016-10-14 14:50:00,134.36,134.37,134.27,134.32,38592.0,117.5517,117.5604,117.473,117.5167,38592.0
2016-10-14 14:55:00,134.32,134.35,134.25,134.27,34373.0,117.5167,117.5429,117.4555,117.473,34373.0
2016-10-14 15:00:00,134.26,134.31,134.16,134.22,31597.0,117.4642,117.5079,117.3767,117.4292,31597.0
2016-10-14 15:05:00,134.22,134.33,134.2,134.33,53088.0,117.4292,117.5254,117.4117,117.5254,53088.0
2016-10-14 15:10:00,134.33,134.34,134.24,134.27,26253.0,117.5254,117.5342,117.4467,117.473,26253.0
2016-10-14 15:15:00,134.3,134.32,134.15,134.15,20983.0,117.4992,117.5167,117.368,117.368,20983.0
2016-10-14 15:20:00,134.14,134.22,134.09,134.15,41481.0,117.3592,117.4292,117.3155,117.368,41481.0
2016-10-14 15:25:00,134.14,134.25,134.09,134.2,47754.0,117.3592,117.4555,117.3155,117.4117,47754.0
2016-10-14 15:30:00,134.19,134.31,134.14,134.25,66100.0,117.403,117.5079,117.3592,117.4555,66100.0
2016-10-14 15:35:00,134.24,134.36,134.23,134.3,50548.0,117.4467,117.5517,117.438,117.4992,50548.0
2016-10-14 15:40:00,134.32,134.35,134.2,134.2,44452.0,117.5167,117.5429,117.4117,117.4117,44452.0
2016-10-14 15:45:00,134.2,134.25,134.09,134.12,61447.0,117.4117,117.4555,117.3155,117.3417,61447.0
2016-10-14 15:50:00,134.12,134.21,134.02,134.03,108718.0,117.3417,117.4205,117.2542,117.263,108718.0
2016-10-14 15:55:00,134.02,134.1,133.89,133.93,136318.0,117.2542,117.3242,117.1405,117.1755,136318.0
2016-10-17 09:30:00,133.94,134.25,133.77,133.87,63078.0,117.1842,117.4555,117.0355,117.123,63078.0
2016-10-17 09:35:00,133.88,133.88,133.15,133.28,53555.0,117.1317,117.1317,116.4931,116.6068,53555.0
2016-10-17 09:40:00,133.22,133.35,133.12,133.26,42319.0,116.5543,116.668,116.4668,116.5893,42319.0
2016-10-17 09:45:00,133.28,133.73,133.23,133.65,60316.0,116.6068,117.0005,116.5631,116.9305,60316.0
2016-10-17 09:50:00,133.69,133.71,133.35,133.44,77428.0,116.9655,116.983,116.668,116.7468,77428.0
2016-10-17 09:55:00,133.45,133.58,133.15,133.17,100455.0,116.7555,116.8693,116.4931,116.5106,100455.0
2016-10-17 10:00:00,133.17,133.25,133.03,133.25,198934.0,116.5106,116.5806,116.3881,116.5806,198934.0
2016-10-17 10:05:00,133.24,133.72,133.21,133.69,38787.0,116.5718,116.9918,116.5456,116.9655,38787.0
2016-10-17 10:10:00,133.69,133.96,133.69,133.73,57146.0,116.9655,117.2017,116.9655,117.0005,57146.0
2016-10-17 10:15:00,133.73,133.74,133.45,133.51,69651.0,117.0005,117.0093,116.7555,116.808,69651.0
2016-10-17 10:20:00,133.5,133.65,133.46,133.62,44819.0,116.7993,116.9305,116.7643,116.9043,44819.0
2016-10-17 10:25:00,133.64,133.72,133.55,133.59,34416.0,116.9218,116.9918,116.843,116.878,34416.0
2016-10-17 10:30:00,133.63,133.78,133.61,133.78,27900.0,116.913,117.0442,116.8955,117.0442,27900.0
2016-10-17 10:35:00,133.78,133.9,133.71,133.71,22461.0,117.0442,117.1492,116.983,116.983,22461.0
2016-10-17 10:40:00,133.73,133.81,133.66,133.7,16194.0,117.0005,117.0705,116.9393,116.9743,16194.0
2016-10-17 10:45:00,133.72,133.77,133.56,133.57,18568.0,116.9918,117.0355,116.8518,116.8605,18568.0
2016-10-17 10:50:00,133.56,133.57,133.35,133.46,34113.0,116.8518,116.8605,116.668,116.7643,34113.0
2016-10-17 10:55:00,133.43,133.77,133.43,133.76,19197.0,116.738,117.0355,116.738,117.0268,19197.0
2016-10-17 11:00:00,133.76,133.8,133.65,133.8,33400.0,117.0268,117.0617,116.9305,117.0617,33400.0
2016-10-17 11:05:00,133.8,133.91,133.8,133.84,28592.0,117.0617,117.158,117.0617,117.0967,28592.0
2016-10-17 11:10:00,133.84,133.86,133.64,133.64,25833.0,117.0967,117.1142,116.9218,116.9218,25833.0
2016-10-17 11:15:00,133.63,133.87,133.63,133.75,16046.0,116.913,117.123,116.913,117.018,16046.0
2016-10-17 11:20:00,133.75,133.85,133.69,133.85,14410.0,117.018,117.1055,116.9655,117.1055,14410.0
2016-10-17 11:25:00,133.82,133.84,133.65,133.67,18748.0,117.0792,117.0967,116.9305,116.948,18748.0
2016-10-17 11:30:00,133.67,133.9,133.65,133.77,23891.0,116.948,117.1492,116.9305,117.0355,23891.0
2016-10-17 11:35:00,133.76,133.97,133.74,133.97,28351.0,117.0268,117.2105,117.0093,117.2105,28351.0
2016-10-17 11:40:00,133.97,134.01,133.89,133.95,34343.0,117.2105,117.2455,117.1405,117.193,34343.0
2016-10-17 11:45:00,133.95,133.98,133.88,133.9,30504.0,117.193,117.2192,117.1317,117.1492,30504.0
2016-10-17 11:50:00,133.89,134.04,133.89,133.97,37040.0,117.1405,117.2717,117.1405,117.2105,37040.0
2016-10-17 11:55:00,133.97,134.05,133.96,133.97,43662.0,117.2105,117.2805,117.2017,117.2105,43662.0
2016-10-17 12:00:00,133.97,133.99,133.84,133.88,44490.0,117.2105,117.228,117.0967,117.1317,44490.0
2016-10-17 12:05:00,133.87,134.0,133.87,133.92,31337.0,117.123,117.2367,117.123,117.1667,31337.0
2016-10-17 12:10:00,133.92,133.92,133.75,133.8,15555.0,117.1667,117.1667,117.018,117.0617,15555.0
2016-10-17 12:15:00,133.78,134.02,133.76,133.99,20929.0,117.0442,117.2542,117.0268,117.228,20929.0
2016-10-17 12:20:00,134.0,134.04,133.95,133.95,15244.0,117.2367,117.2717,117.193,117.193,15244.0
2016-10-17 12:25:00,133.97,133.97,133.85,133.85,15120.0,117.2105,117.2105,117.1055,117.1055,15120.0
2016-10-17 12:30:00,133.84,133.99,133.81,133.93,12604.0,117.0967,117.228,117.0705,117.1755,12604.0
2016-10-17 12:35:00,133.92,133.98,133.88,133.9,16508.0,117.1667,117.2192,117.1317,117.1492,16508.0
2016-10-17 12:40:00,133.91,133.93,133.82,133.85,18578.0,117.158,117.1755,117.0792,117.1055,18578.0
2016-10-17 12:45:00,133.85,134.0,133.81,134.0,31343.0,117.1055,117.2367,117.0705,117.2367,31343.0
2016-10-17 12:50:00,134.0,134.11,134.0,134.07,17234.0,117.2367,117.333,117.2367,117.298,17234.0
2016-10-17 12:55:00,134.08,134.15,134.08,134.11,13205.0,117.3067,117.368,117.3067,117.333,13205.0
2016-10-17 13:00:00,134.12,134.18,134.03,134.06,21118.0,117.3417,117.3942,117.263,117.2892,21118.0
2016-10-17 13:05:00,134.05,134.23,134.03,134.23,15214.0,117.2805,117.438,117.263,117.438,15214.0
2016-10-17 13:10:00,134.23,134.34,134.17,134.22,63868.0,117.438,117.5342,117.3855,117.4292,63868.0
2016-10-17 13:15:00,134.22,134.23,134.11,134.18,13829.0,117.4292,117.438,117.333,117.3942,13829.0
2016-10-17 13:20:00,134.18,134.19,134.0,134.03,16593.0,117.3942,117.403,117.2367,117.263,16593.0
2016-10-17 13:25:00,134.04,134.07,133.98,134.03,19136.0,117.2717,117.298,117.2192,117.263,19136.0
2016-10-17 13:30:00,134.02,134.15,133.99,134.09,37220.0,117.2542,117.368,117.228,117.3155,37220.0
2016-10-17 13:35:00,134.09,134.14,134.02,134.13,17851.0,117.3155,117.3592,117.2542,117.3505,17851.0
2016-10-17 13:40:00,134.13,134.18,134.07,134.07,13762.0,117.3505,117.3942,117.298,117.298,13762.0
2016-10-17 13:45:00,134.07,134.16,134.07,134.16,12683.0,117.298,117.3767,117.298,117.3767,12683.0
2016-10-17 13:50:00,134.15,134.18,134.13,134.17,19826.0,117.368,117.3942,117.3505,117.3855,19826.0
2016-10-17 13:55:00,134.16,134.18,134.0,134.03,32942.0,117.3767,117.3942,117.2367,117.263,32942.0
2016-10-17 14:00:00,134.03,134.18,134.02,134.17,18573.0,117.263,117.3942,117.2542,117.3855,18573.0
2016-10-17 14:05:00,134.18,134.18,134.09,134.12,23456.0,117.3942,117.3942,117.3155,117.3417,23456.0
2016-10-17 14:10:00,134.12,134.3,134.11,134.26,23123.0,117.3417,117.4992,117.333,117.4642,23123.0
2016-10-17 14:15:00,134.27,134.38,134.23,134.33,35024.0,117.473,117.5692,117.438,117.5254,35024.0
2016-10-17 14:20:00,134.32,134.39,134.21,134.21,53668.0,117.5167,117.5779,117.4205,117.4205,53668.0
2016-10-17 14:25:00,134.21,134.32,134.19,134.3,20673.0,117.4205,117.5167,117.403,117.4992,20673.0
2016-10-17 14:30:00,134.3,134.3,134.17,134.21,24835.0,117.4992,117.4992,117.3855,117.4205,24835.0
2016-10-17 14:35:00,134.21,134.21,134.13,134.19,24341.0,117.4205,117.4205,117.3505,117.403,24341.0
2016-10-17 14:40:00,134.18,134.28,134.18,134.26,39670.0,117.3942,117.4817,117.3942,117.4642,39670.0
2016-10-17 14:45:00,134.25,134.32,134.18,134.28,37432.0,117.4555,117.5167,117.3942,117.4817,37432.0
2016-10-17 14:50:00,134.27,134.38,134.27,134.37,84978.0,117.473,117.5692,117.473,117.5604,84978.0
2016-10-17 14:55:00,134.36,134.4,134.33,134.35,29946.0,117.5517,117.5867,117.5254,117.5429,29946.0
2016-10-17 15:00:00,134.34,134.43,134.3,134.42,20423.0,117.5342,117.6129,117.4992,117.6042,20423.0
2016-10-17 15:05:00,134.43,134.43,134.27,134.33,35112.0,117.6129,117.6129,117.473,117.5254,35112.0
2016-10-17 15:10:00,134.33,134.33,134.19,134.22,40705.0,117.5254,117.5254,117.403,117.4292,40705.0
2016-10-17 15:15:00,134.22,134.25,134.17,134.17,31835.0,117.4292,117.4555,117.3855,117.3855,31835.0
2016-10-17 15:20:00,134.18,134.32,134.17,134.23,38168.0,117.3942,117.5167,117.3855,117.438,38168.0
2016-10-17 15:25:00,134.23,134.29,134.17,134.17,31672.0,117.438,117.4904,117.3855,117.3855,31672.0
2016-10-17 15:30:00,134.15,134.16,134.07,134.12,29097.0,117.368,117.3767,117.298,117.3417,29097.0
2016-10-17 15:35:00,134.12,134.22,134.12,134.19,52585.0,117.3417,117.4292,117.3417,117.403,52585.0
2016-10-17 15:40:00,134.19,134.22,134.18,134.21,57802.0,117.403,117.4292,117.3942,117.4205,57802.0
2016-10-17 15:45:00,134.21,134.32,134.19,134.28,92466.0,117.4205,117.5167,117.403,117.4817,92466.0
2016-10-17 15:50:00,134.27,134.31,134.18,134.19,68192.0,117.473,117.5079,117.3942,117.403,68192.0
2016-10-17 15:55:00,134.19,134.19,134.01,134.13,143555.0,117.403,117.403,117.2455,117.3505,143555.0
2016-10-18 09:30:00,139.2,141.76,137.87,141.67,760944.0,121.7862,124.026,120.6226,123.9472,760944.0
2016-10-18 09:35:00,141.67,142.67,141.28,141.61,705595.0,123.9472,124.8221,123.606,123.8947,705595.0
2016-10-18 09:40:00,141.63,142.18,141.2,141.72,351399.0,123.9122,124.3934,123.536,123.991,351399.0
2016-10-18 09:45:00,141.71,141.91,140.75,141.42,270097.0,123.9822,124.1572,123.1423,123.7285,270097.0
2016-10-18 09:50:00,141.46,141.47,140.48,141.34,251215.0,123.7635,123.7722,122.9061,123.6585,251215.0
2016-10-18 09:55:00,141.26,141.79,141.12,141.43,175868.0,123.5885,124.0522,123.466,123.7372,175868.0
2016-10-18 10:00:00,141.4,142.3,141.4,141.93,276743.0,123.711,124.4984,123.711,124.1747,276743.0
2016-10-18 10:05:00,141.93,142.65,141.89,142.55,198511.0,124.1747,124.8046,124.1397,124.7171,198511.0
2016-10-18 10:10:00,142.52,142.59,141.93,141.97,115571.0,124.6909,124.7521,124.1747,124.2097,115571.0
2016-10-18 10:15:00,141.94,142.13,141.65,141.75,69698.0,124.1834,124.3497,123.9297,124.0172,69698.0
2016-10-18 10:20:00,141.75,141.84,141.22,141.54,101284.0,124.0172,124.096,123.5535,123.8335,101284.0
2016-10-18 10:25:00,141.56,142.85,141.56,142.68,177941.0,123.851,124.9796,123.851,124.8309,177941.0
2016-10-18 10:30:00,142.64,143.38,142.55,143.11,181974.0,124.7959,125.4433,124.7171,125.2071,181974.0
2016-10-18 10:35:00,143.1,143.47,142.93,143.32,119354.0,125.1983,125.522,125.0496,125.3908,119354.0
2016-10-18 10:40:00,143.32,143.34,142.8,143.22,105706.0,125.3908,125.4083,124.9359,125.3033,105706.0
2016-10-18 10:45:00,143.22,143.31,142.81,143.08,99782.0,125.3033,125.3821,124.9446,125.1808,99782.0
2016-10-18 10:50:00,143.07,143.16,142.94,143.06,77639.0,125.1721,125.2508,125.0583,125.1633,77639.0
2016-10-18 10:55:00,143.06,143.3,143.03,143.22,69756.0,125.1633,125.3733,125.1371,125.3033,69756.0
2016-10-18 11:00:00,143.2,143.7,143.13,143.18,135424.0,125.2858,125.7233,125.2246,125.2683,135424.0
2016-10-18 11:05:00,143.15,143.18,142.77,143.0,94968.0,125.2421,125.2683,124.9096,125.1108,94968.0
2016-10-18 11:10:00,142.99,142.99,142.71,142.71,67658.0,125.1021,125.1021,124.8571,124.8571,67658.0
2016-10-18 11:15:00,142.71,142.75,142.5,142.66,117490.0,124.8571,124.8921,124.6734,124.8134,117490.0
2016-10-18 11:20:00,142.66,143.47,142.66,143.42,92678.0,124.8134,125.522,124.8134,125.4783,92678.0
2016-10-18 11:25:00,143.46,143.54,143.26,143.45,74879.0,125.5133,125.5833,125.3383,125.5045,74879.0
2016-10-18 11:30:00,143.45,143.94,143.45,143.72,128399.0,125.5045,125.9332,125.5045,125.7408,128399.0
2016-10-18 11:35:00,143.67,143.92,143.54,143.81,59813.0,125.697,125.9157,125.5833,125.8195,59813.0
2016-10-18 11:40:00,143.8,143.83,143.54,143.6,148863.0,125.8108,125.837,125.5833,125.6358,148863.0
2016-10-18 11:45:00,143.62,143.9,143.6,143.83,88141.0,125.6533,125.8982,125.6358,125.837,88141.0
2016-10-18 11:50:00,143.81,143.94,143.63,143.7,54684.0,125.8195,125.9332,125.662,125.7233,54684.0
2016-10-18 11:55:00,143.76,143.94,143.67,143.73,45864.0,125.7758,125.9332,125.697,125.7495,45864.0
2016-10-18 12:00:00,143.73,143.82,143.43,143.5,46036.0,125.7495,125.8283,125.487,125.5483,46036.0
2016-10-18 12:05:00,143.52,143.72,143.41,143.68,60978.0,125.5658,125.7408,125.4695,125.7058,60978.0
2016-10-18 12:10:00,143.67,143.79,143.54,143.56,36131.0,125.697,125.802,125.5833,125.6008,36131.0
2016-10-18 12:15:00,143.55,143.72,143.48,143.63,44731.0,125.592,125.7408,125.5308,125.662,44731.0
2016-10-18 12:20:00,143.65,143.72,143.54,143.61,62889.0,125.6795,125.7408,125.5833,125.6445,62889.0
2016-10-18 12:25:00,143.59,143.65,143.49,143.62,32385.0,125.627,125.6795,125.5395,125.6533,32385.0
2016-10-18 12:30:00,143.59,143.73,143.46,143.46,39740.0,125.627,125.7495,125.5133,125.5133,39740.0
2016-10-18 12:35:00,143.48,143.52,143.36,143.43,25583.0,125.5308,125.5658,125.4258,125.487,25583.0
2016-10-18 12:40:00,143.41,143.43,143.3,143.3,25661.0,125.4695,125.487,125.3733,125.3733,25661.0
2016-10-18 12:45:00,143.32,143.39,143.29,143.3,40415.0,125.3908,125.452,125.3646,125.3733,40415.0
2016-10-18 12:50:00,143.33,143.5,143.3,143.38,57714.0,125.3996,125.5483,125.3733,125.4433,57714.0
2016-10-18 12:55:00,143.39,143.39,143.27,143.3,51823.0,125.452,125.452,125.3471,125.3733,51823.0
2016-10-18 13:00:00,143.28,143.3,143.12,143.13,38120.0,125.3558,125.3733,125.2158,125.2246,38120.0
2016-10-18 13:05:00,143.11,143.17,143.0,143.15,64324.0,125.2071,125.2596,125.1108,125.2421,64324.0
2016-10-18 13:10:00,143.14,143.24,143.05,143.06,59798.0,125.2333,125.3208,125.1546,125.1633,59798.0
2016-10-18 13:15:00,143.05,143.17,143.02,143.11,44520.0,125.1546,125.2596,125.1283,125.2071,44520.0
2016-10-18 13:20:00,143.12,143.19,143.1,143.1,29917.0,125.2158,125.2771,125.1983,125.1983,29917.0
2016-10-18 13:25:00,143.11,143.48,143.07,143.45,69065.0,125.2071,125.5308,125.1721,125.5045,69065.0
2016-10-18 13:30:00,143.45,143.47,143.25,143.29,34122.0,125.5045,125.522,125.3296,125.3646,34122.0
2016-10-18 13:35:00,143.29,143.62,143.29,143.41,37215.0,125.3646,125.6533,125.3646,125.4695,37215.0
2016-10-18 13:40:00,143.43,143.54,143.43,143.49,52250.0,125.487,125.5833,125.487,125.5395,52250.0
2016-10-18 13:45:00,143.49,143.5,143.34,143.38,33957.0,125.5395,125.5483,125.4083,125.4433,33957.0
2016-10-18 13:50:00,143.39,143.5,143.36,143.43,36650.0,125.452,125.5483,125.4258,125.487,36650.0
2016-10-18 13:55:00,143.43,143.61,143.42,143.59,30275.0,125.487,125.6445,125.4783,125.627,30275.0
2016-10-18 14:00:00,143.59,143.64,143.58,143.61,33319.0,125.627,125.6708,125.6183,125.6445,33319.0
2016-10-18 14:05:00,143.61,143.61,143.49,143.56,48211.0,125.6445,125.6445,125.5395,125.6008,48211.0
2016-10-18 14:10:00,143.55,143.74,143.48,143.73,32895.0,125.592,125.7583,125.5308,125.7495,32895.0
2016-10-18 14:15:00,143.73,143.87,143.6,143.68,53227.0,125.7495,125.872,125.6358,125.7058,53227.0
2016-10-18 14:20:00,143.67,143.81,143.67,143.7,52190.0,125.697,125.8195,125.697,125.7233,52190.0
2016-10-18 14:25:00,143.71,143.78,143.57,143.59,57705.0,125.732,125.7933,125.6095,125.627,57705.0
2016-10-18 14:30:00,143.62,143.66,143.46,143.55,58828.0,125.6533,125.6883,125.5133,125.592,58828.0
2016-10-18 14:35:00,143.53,143.69,143.52,143.55,63311.0,125.5745,125.7145,125.5658,125.592,63311.0
2016-10-18 14:40:00,143.54,143.54,143.43,143.45,76738.0,125.5833,125.5833,125.487,125.5045,76738.0
2016-10-18 14:45:00,143.43,143.44,143.15,143.39,106097.0,125.487,125.4958,125.2421,125.452,106097.0
2016-10-18 14:50:00,143.38,143.56,143.37,143.47,59260.0,125.4433,125.6008,125.4345,125.522,59260.0
2016-10-18 14:55:00,143.49,143.49,143.33,143.46,56450.0,125.5395,125.5395,125.3996,125.5133,56450.0
2016-10-18 15:00:00,143.47,143.7,143.47,143.68,61029.0,125.522,125.7233,125.522,125.7058,61029.0
2016-10-18 15:05:00,143.67,143.75,143.59,143.75,46146.0,125.697,125.767,125.627,125.767,46146.0
2016-10-18 15:10:00,143.78,143.79,143.68,143.79,51508.0,125.7933,125.802,125.7058,125.802,51508.0
2016-10-18 15:15:00,143.78,143.95,143.78,143.82,82091.0,125.7933,125.942,125.7933,125.8283,82091.0
2016-10-18 15:20:00,143.81,143.82,143.7,143.73,80791.0,125.8195,125.8283,125.7233,125.7495,80791.0
2016-10-18 15:25:00,143.73,143.74,143.4,143.5,99299.0,125.7495,125.7583,125.4608,125.5483,99299.0
2016-10-18 15:30:00,143.5,143.67,143.49,143.65,157953.0,125.5483,125.697,125.5395,125.6795,157953.0
2016-10-18 15:35:00,143.65,143.88,143.62,143.87,120623.0,125.6795,125.8807,125.6533,125.872,120623.0
2016-10-18 15:40:00,143.84,143.87,143.62,143.62,152014.0,125.8458,125.872,125.6533,125.6533,152014.0
2016-10-18 15:45:00,143.62,143.62,143.26,143.28,173221.0,125.6533,125.6533,125.3383,125.3558,173221.0
2016-10-18 15:50:00,143.28,143.71,143.28,143.63,224687.0,125.3558,125.732,125.3558,125.662,224687.0
2016-10-18 15:55:00,143.59,143.69,143.35,143.4,276768.0,125.627,125.7145,125.4171,125.4608,276768.0
2016-10-19 09:30:00,143.82,144.27,142.82,143.99,190871.0,125.8283,126.222,124.9534,125.977,190871.0
2016-10-19 09:35:00,144.05,144.75,143.78,144.58,121178.0,126.0295,126.6419,125.7933,126.4932,121178.0
2016-10-19 09:40:00,144.63,144.85,144.51,144.85,83522.0,126.5369,126.7294,126.4319,126.7294,83522.0
2016-10-19 09:45:00,144.8,144.89,144.2,144.74,137827.0,126.6857,126.7644,126.1607,126.6332,137827.0
2016-10-19 09:50:00,144.74,144.75,144.43,144.47,92854.0,126.6332,126.6419,126.3619,126.3969,92854.0
2016-10-19 09:55:00,144.47,144.5,143.79,144.11,101585.0,126.3969,126.4232,125.802,126.082,101585.0
2016-10-19 10:00:00,144.11,144.48,144.0,144.4,78769.0,126.082,126.4057,125.9857,126.3357,78769.0
2016-10-19 10:05:00,144.4,144.44,144.06,144.28,105981.0,126.3357,126.3707,126.0382,126.2307,105981.0
2016-10-19 10:10:00,144.28,144.49,144.21,144.47,82232.0,126.2307,126.4144,126.1695,126.3969,82232.0
2016-10-19 10:15:00,144.47,144.59,144.32,144.4,39890.0,126.3969,126.5019,126.2657,126.3357,39890.0
2016-10-19 10:20:00,144.42,144.57,144.27,144.31,47189.0,126.3532,126.4844,126.222,126.257,47189.0
2016-10-19 10:25:00,144.32,144.69,144.32,144.67,70094.0,126.2657,126.5894,126.2657,126.5719,70094.0
2016-10-19 10:30:00,144.68,144.95,144.63,144.94,64362.0,126.5807,126.8169,126.5369,126.8081,64362.0
2016-10-19 10:35:00,144.94,145.0,144.78,144.83,87481.0,126.8081,126.8606,126.6682,126.7119,87481.0
2016-10-19 10:40:00,144.83,144.95,144.74,144.95,60670.0,126.7119,126.8169,126.6332,126.8169,60670.0
2016-10-19 10:45:00,144.94,145.26,144.94,145.06,106856.0,126.8081,127.0881,126.8081,126.9131,106856.0
2016-10-19 10:50:00,145.08,145.09,144.74,144.77,50561.0,126.9306,126.9394,126.6332,126.6594,50561.0
2016-10-19 10:55:00,144.79,145.13,144.78,144.94,55544.0,126.6769,126.9744,126.6682,126.8081,55544.0
2016-10-19 11:00:00,144.94,145.06,144.91,145.04,38496.0,126.8081,126.9131,126.7819,126.8956,38496.0
2016-10-19 11:05:00,145.01,145.03,144.96,144.98,41880.0,126.8694,126.8869,126.8256,126.8431,41880.0
2016-10-19 11:10:00,144.98,145.12,144.98,145.11,63802.0,126.8431,126.9656,126.8431,126.9569,63802.0
2016-10-19 11:15:00,145.12,145.38,145.12,145.24,93104.0,126.9656,127.1931,126.9656,127.0706,93104.0
2016-10-19 11:20:00,145.23,145.25,145.09,145.12,54763.0,127.0619,127.0794,126.9394,126.9656,54763.0
2016-10-19 11:25:00,145.13,145.38,145.12,145.38,59409.0,126.9744,127.1931,126.9656,127.1931,59409.0
2016-10-19 11:30:00,145.39,145.53,145.38,145.45,73012.0,127.2018,127.3243,127.1931,127.2543,73012.0
2016-10-19 11:35:00,145.43,145.57,145.4,145.43,94912.0,127.2368,127.3593,127.2106,127.2368,94912.0
2016-10-19 11:40:00,145.46,145.47,145.38,145.4,65459.0,127.2631,127.2718,127.1931,127.2106,65459.0
2016-10-19 11:45:00,145.39,145.53,145.39,145.53,47590.0,127.2018,127.3243,127.2018,127.3243,47590.0
2016-10-19 11:50:00,145.54,145.7,145.52,145.66,41901.0,127.3331,127.4731,127.3156,127.4381,41901.0
2016-10-19 11:55:00,145.68,145.74,145.63,145.63,36497.0,127.4556,127.5081,127.4118,127.4118,36497.0
2016-10-19 12:00:00,145.63,145.74,145.61,145.66,43546.0,127.4118,127.5081,127.3943,127.4381,43546.0
2016-10-19 12:05:00,145.66,145.86,145.59,145.86,63032.0,127.4381,127.6131,127.3768,127.6131,63032.0
2016-10-19 12:10:00,145.86,146.07,145.84,146.04,117316.0,127.6131,127.7968,127.5956,127.7705,117316.0
2016-10-19 12:15:00,146.05,146.36,146.0,146.34,61970.0,127.7793,128.0505,127.7355,128.033,61970.0
2016-10-19 12:20:00,146.33,146.34,146.15,146.15,79226.0,128.0243,128.033,127.8668,127.8668,79226.0
2016-10-19 12:25:00,146.18,146.34,146.06,146.16,70379.0,127.893,128.033,127.788,127.8755,70379.0
2016-10-19 12:30:00,146.16,146.17,146.03,146.15,44742.0,127.8755,127.8843,127.7618,127.8668,44742.0
2016-10-19 12:35:00,146.15,146.15,145.81,145.83,42484.0,127.8668,127.8668,127.5693,127.5868,42484.0
2016-10-19 12:40:00,145.83,145.94,145.77,145.77,41596.0,127.5868,127.683,127.5343,127.5343,41596.0
2016-10-19 12:45:00,145.78,145.84,145.73,145.79,31334.0,127.5431,127.5956,127.4993,127.5518,31334.0
2016-10-19 12:50:00,145.78,145.86,145.74,145.85,35565.0,127.5431,127.6131,127.5081,127.6043,35565.0
2016-10-19 12:55:00,145.88,145.88,145.72,145.73,35750.0,127.6306,127.6306,127.4906,127.4993,35750.0
2016-10-19 13:00:00,145.72,145.83,145.72,145.79,22480.0,127.4906,127.5868,127.4906,127.5518,22480.0
2016-10-19 13:05:00,145.8,145.81,145.72,145.72,28229.0,127.5606,127.5693,127.4906,127.4906,28229.0
2016-10-19 13:10:00,145.72,145.76,145.62,145.64,29895.0,127.4906,127.5256,127.4031,127.4206,29895.0
2016-10-19 13:15:00,145.64,145.65,145.51,145.62,27101.0,127.4206,127.4293,127.3068,127.4031,27101.0
2016-10-19 13:20:00,145.62,145.67,145.44,145.46,28319.0,127.4031,127.4468,127.2456,127.2631,28319.0
2016-10-19 13:25:00,145.47,145.64,145.47,145.54,37661.0,127.2718,127.4206,127.2718,127.3331,37661.0
2016-10-19 13:30:00,145.53,145.72,145.53,145.7,23222.0,127.3243,127.4906,127.3243,127.4731,23222.0
2016-10-19 13:35:00,145.69,145.78,145.68,145.73,25059.0,127.4643,127.5431,127.4556,127.4993,25059.0
2016-10-19 13:40:00,145.73,145.81,145.69,145.75,31603.0,127.4993,127.5693,127.4643,127.5168,31603.0
2016-10-19 13:45:00,145.74,145.76,145.61,145.64,25102.0,127.5081,127.5256,127.3943,127.4206,25102.0
2016-10-19 13:50:00,145.65,145.69,145.52,145.55,40484.0,127.4293,127.4643,127.3156,127.3418,40484.0
2016-10-19 13:55:00,145.54,145.56,145.43,145.44,58764.0,127.3331,127.3506,127.2368,127.2456,58764.0
2016-10-19 14:00:00,145.43,145.52,145.4,145.51,41207.0,127.2368,127.3156,127.2106,127.3068,41207.0
2016-10-19 14:05:00,145.5,145.53,145.41,145.42,29861.0,127.2981,127.3243,127.2193,127.2281,29861.0
2016-10-19 14:10:00,145.42,145.45,145.32,145.42,39494.0,127.2281,127.2543,127.1406,127.2281,39494.0
2016-10-19 14:15:00,145.42,145.44,145.21,145.21,26229.0,127.2281,127.2456,127.0444,127.0444,26229.0
2016-10-19 14:20:00,145.21,145.28,144.97,144.99,119363.0,127.0444,127.1056,126.8344,126.8519,119363.0
2016-10-19 14:25:00,145.01,145.04,144.93,144.93,37288.0,126.8694,126.8956,126.7994,126.7994,37288.0
2016-10-19 14:30:00,144.94,145.02,144.82,144.89,67815.0,126.8081,126.8781,126.7032,126.7644,67815.0
2016-10-19 14:35:00,144.88,145.12,144.88,144.99,51683.0,126.7557,126.9656,126.7557,126.8519,51683.0
2016-10-19 14:40:00,144.99,145.1,144.95,145.08,39841.0,126.8519,126.9481,126.8169,126.9306,39841.0
2016-10-19 14:45:00,145.08,145.1,144.94,144.97,27052.0,126.9306,126.9481,126.8081,126.8344,27052.0
2016-10-19 14:50:00,144.96,145.1,144.96,145.08,39395.0,126.8256,126.9481,126.8256,126.9306,39395.0
2016-10-19 14:55:00,145.07,145.09,144.9,144.9,59179.0,126.9219,126.9394,126.7731,126.7731,59179.0
2016-10-19 15:00:00,144.9,144.91,144.77,144.85,78460.0,126.7731,126.7819,126.6594,126.7294,78460.0
2016-10-19 15:05:00,144.85,144.86,144.64,144.76,67853.0,126.7294,126.7382,126.5457,126.6507,67853.0
2016-10-19 15:10:00,144.77,144.78,144.61,144.72,39214.0,126.6594,126.6682,126.5194,126.6157,39214.0
2016-10-19 15:15:00,144.71,144.81,144.66,144.76,40491.0,126.6069,126.6944,126.5632,126.6507,40491.0
2016-10-19 15:20:00,144.76,144.81,144.62,144.62,47445.0,126.6507,126.6944,126.5282,126.5282,47445.0
2016-10-19 15:25:00,144.63,144.68,144.41,144.41,62490.0,126.5369,126.5807,126.3444,126.3444,62490.0
2016-10-19 15:30:00,144.41,144.47,144.31,144.34,84109.0,126.3444,126.3969,126.257,126.2832,84109.0
2016-10-19 15:35:00,144.35,144.52,144.33,144.51,69923.0,126.292,126.4407,126.2745,126.4319,69923.0
2016-10-19 15:40:00,144.51,144.64,144.48,144.57,66779.0,126.4319,126.5457,126.4057,126.4844,66779.0
2016-10-19 15:45:00,144.59,144.67,144.52,144.57,101120.0,126.5019,126.5719,126.4407,126.4844,101120.0
2016-10-19 15:50:00,144.57,144.58,144.33,144.34,119444.0,126.4844,126.4932,126.2745,126.2832,119444.0
2016-10-19 15:55:00,144.34,144.4,144.33,144.38,206016.0,126.2832,126.3357,126.2745,126.3182,206016.0
2016-10-20 09:30:00,144.49,144.65,143.98,144.63,54964.0,126.4144,126.5544,125.9682,126.5369,54964.0
2016-10-20 09:35:00,144.63,144.99,144.47,144.75,156582.0,126.5369,126.8519,126.3969,126.6419,156582.0
2016-10-20 09:40:00,144.75,145.14,144.6,144.95,24476.0,126.6419,126.9831,126.5107,126.8169,24476.0
2016-10-20 09:45:00,144.99,145.35,144.89,145.25,73821.0,126.8519,127.1669,126.7644,127.0794,73821.0
2016-10-20 09:50:00,145.28,145.28,144.92,144.99,38528.0,127.1056,127.1056,126.7906,126.8519,38528.0
2016-10-20 09:55:00,145.0,145.14,144.81,144.81,31258.0,126.8606,126.9831,126.6944,126.6944,31258.0
2016-10-20 10:00:00,144.84,144.96,144.63,144.83,50129.0,126.7207,126.8256,126.5369,126.7119,50129.0
2016-10-20 10:05:00,144.8,144.91,144.73,144.81,34773.0,126.6857,126.7819,126.6244,126.6944,34773.0
2016-10-20 10:10:00,144.82,145.03,144.82,145.0,49240.0,126.7032,126.8869,126.7032,126.8606,49240.0
2016-10-20 10:15:00,144.99,145.35,144.91,145.35,54958.0,126.8519,127.1669,126.7819,127.1669,54958.0
2016-10-20 10:20:00,145.32,145.56,145.25,145.26,56389.0,127.1406,127.3506,127.0794,127.0881,56389.0
2016-10-20 10:25:00,145.24,145.32,145.12,145.27,33173.0,127.0706,127.1406,126.9656,127.0969,33173.0
2016-10-20 10:30:00,145.25,145.27,145.05,145.08,119087.0,127.0794,127.0969,126.9044,126.9306,119087.0
2016-10-20 10:35:00,145.05,145.16,144.84,145.02,98382.0,126.9044,127.0006,126.7207,126.8781,98382.0
2016-10-20 10:40:00,145.0,145.08,144.97,145.0,45956.0,126.8606,126.9306,126.8344,126.8606,45956.0
2016-10-20 10:45:00,144.97,145.14,144.97,145.07,24368.0,126.8344,126.9831,126.8344,126.9219,24368.0
2016-10-20 10:50:00,145.08,145.13,145.0,145.04,239546.0,126.9306,126.9744,126.8606,126.8956,239546.0
2016-10-20 10:55:00,145.08,145.25,145.08,145.22,80926.0,126.9306,127.0794,126.9306,127.0531,80926.0
2016-10-20 11:00:00,145.2,145.4,145.18,145.37,34138.0,127.0356,127.2106,127.0181,127.1844,34138.0
2016-10-20 11:05:00,145.36,145.42,145.31,145.38,20254.0,127.1756,127.2281,127.1319,127.1931,20254.0
2016-10-20 11:10:00,145.36,145.48,145.33,145.46,34913.0,127.1756,127.2806,127.1494,127.2631,34913.0
2016-10-20 11:15:00,145.48,145.5,145.37,145.41,21775.0,127.2806,127.2981,127.1844,127.2193,21775.0
2016-10-20 11:20:00,145.42,145.52,145.38,145.38,31410.0,127.2281,127.3156,127.1931,127.1931,31410.0
2016-10-20 11:25:00,145.39,145.65,145.39,145.54,33603.0,127.2018,127.4293,127.2018,127.3331,33603.0
2016-10-20 11:30:00,145.52,145.65,145.52,145.63,35077.0,127.3156,127.4293,127.3156,127.4118,35077.0
2016-10-20 11:35:00,145.61,145.63,145.4,145.43,21935.0,127.3943,127.4118,127.2106,127.2368,21935.0
2016-10-20 11:40:00,145.43,145.56,145.4,145.54,28883.0,127.2368,127.3506,127.2106,127.3331,28883.0
2016-10-20 11:45:00,145.55,145.64,145.52,145.55,22581.0,127.3418,127.4206,127.3156,127.3418,22581.0
2016-10-20 11:50:00,145.56,145.58,145.4,145.47,21279.0,127.3506,127.3681,127.2106,127.2718,21279.0
2016-10-20 11:55:00,145.47,145.7,145.45,145.67,35938.0,127.2718,127.4731,127.2543,127.4468,35938.0
2016-10-20 12:00:00,145.64,145.83,145.64,145.78,28337.0,127.4206,127.5868,127.4206,127.5431,28337.0
2016-10-20 12:05:00,145.76,145.83,145.75,145.82,24896.0,127.5256,127.5868,127.5168,127.5781,24896.0
2016-10-20 12:10:00,145.82,145.88,145.7,145.7,35551.0,127.5781,127.6306,127.4731,127.4731,35551.0
2016-10-20 12:15:00,145.69,145.74,145.54,145.61,26226.0,127.4643,127.5081,127.3331,127.3943,26226.0
2016-10-20 12:20:00,145.61,145.66,145.52,145.54,15242.0,127.3943,127.4381,127.3156,127.3331,15242.0
2016-10-20 12:25:00,145.52,145.55,145.44,145.5,27025.0,127.3156,127.3418,127.2456,127.2981,27025.0
2016-10-20 12:30:00,145.49,145.51,145.44,145.5,21072.0,127.2893,127.3068,127.2456,127.2981,21072.0
2016-10-20 12:35:00,145.5,145.53,145.43,145.5,27145.0,127.2981,127.3243,127.2368,127.2981,27145.0
2016-10-20 12:40:00,145.5,145.51,145.41,145.45,38568.0,127.2981,127.3068,127.2193,127.2543,38568.0
2016-10-20 12:45:00,145.46,145.46,145.3,145.31,20494.0,127.2631,127.2631,127.1231,127.1319,20494.0
2016-10-20 12:50:00,145.32,145.37,145.26,145.36,64304.0,127.1406,127.1844,127.0881,127.1756,64304.0
2016-10-20 12:55:00,145.35,145.51,145.35,145.45,29976.0,127.1669,127.3068,127.1669,127.2543,29976.0
2016-10-20 13:00:00,145.45,145.49,145.39,145.39,20328.0,127.2543,127.2893,127.2018,127.2018,20328.0
2016-10-20 13:05:00,145.41,145.53,145.41,145.41,27078.0,127.2193,127.3243,127.2193,127.2193,27078.0
2016-10-20 13:10:00,145.42,145.45,145.31,145.31,16966.0,127.2281,127.2543,127.1319,127.1319,16966.0
2016-10-20 13:15:00,145.31,145.42,145.3,145.42,19927.0,127.1319,127.2281,127.1231,127.2281,19927.0
2016-10-20 13:20:00,145.43,145.44,145.32,145.34,20066.0,127.2368,127.2456,127.1406,127.1581,20066.0
2016-10-20 13:25:00,145.35,145.48,145.29,145.4,48554.0,127.1669,127.2806,127.1144,127.2106,48554.0
2016-10-20 13:30:00,145.4,145.49,145.39,145.45,16706.0,127.2106,127.2893,127.2018,127.2543,16706.0
2016-10-20 13:35:00,145.46,145.5,145.36,145.5,18268.0,127.2631,127.2981,127.1756,127.2981,18268.0
2016-10-20 13:40:00,145.5,145.52,145.44,145.46,13685.0,127.2981,127.3156,127.2456,127.2631,13685.0
2016-10-20 13:45:00,145.48,145.5,145.33,145.33,21789.0,127.2806,127.2981,127.1494,127.1494,21789.0
2016-10-20 13:50:00,145.32,145.38,145.22,145.24,38068.0,127.1406,127.1931,127.0531,127.0706,38068.0
2016-10-20 13:55:00,145.24,145.32,145.15,145.3,27970.0,127.0706,127.1406,126.9919,127.1231,27970.0
2016-10-20 14:00:00,145.31,145.46,145.3,145.41,18995.0,127.1319,127.2631,127.1231,127.2193,18995.0
2016-10-20 14:05:00,145.42,145.63,145.42,145.49,39528.0,127.2281,127.4118,127.2281,127.2893,39528.0
2016-10-20 14:10:00,145.5,145.55,145.47,145.48,38967.0,127.2981,127.3418,127.2718,127.2806,38967.0
2016-10-20 14:15:00,145.49,145.52,145.39,145.46,27545.0,127.2893,127.3156,127.2018,127.2631,27545.0
2016-10-20 14:20:00,145.47,145.55,145.46,145.51,32399.0,127.2718,127.3418,127.2631,127.3068,32399.0
2016-10-20 14:25:00,145.51,145.52,145.42,145.52,37115.0,127.3068,127.3156,127.2281,127.3156,37115.0
2016-10-20 14:30:00,145.52,145.6,145.49,145.5,30815.0,127.3156,127.3856,127.2893,127.2981,30815.0
2016-10-20 14:35:00,145.5,145.6,145.49,145.55,29866.0,127.2981,127.3856,127.2893,127.3418,29866.0
2016-10-20 14:40:00,145.57,145.63,145.5,145.58,17506.0,127.3593,127.4118,127.2981,127.3681,17506.0
2016-10-20 14:45:00,145.59,145.67,145.53,145.65,34295.0,127.3768,127.4468,127.3243,127.4293,34295.0
2016-10-20 14:50:00,145.65,145.67,145.57,145.58,23060.0,127.4293,127.4468,127.3593,127.3681,23060.0
2016-10-20 14:55:00,145.57,145.66,145.57,145.65,18038.0,127.3593,127.4381,127.3593,127.4293,18038.0
2016-10-20 15:00:00,145.66,145.66,145.5,145.5,20930.0,127.4381,127.4381,127.2981,127.2981,20930.0
2016-10-20 15:05:00,145.5,145.55,145.49,145.52,28610.0,127.2981,127.3418,127.2893,127.3156,28610.0
2016-10-20 15:10:00,145.52,145.53,145.43,145.5,24345.0,127.3156,127.3243,127.2368,127.2981,24345.0
2016-10-20 15:15:00,145.49,145.49,145.39,145.39,22655.0,127.2893,127.2893,127.2018,127.2018,22655.0
2016-10-20 15:20:00,145.39,145.46,145.38,145.41,23998.0,127.2018,127.2631,127.1931,127.2193,23998.0
2016-10-20 15:25:00,145.42,145.43,145.16,145.16,49675.0,127.2281,127.2368,127.0006,127.0006,49675.0
2016-10-20 15:30:00,145.17,145.18,144.98,144.98,90180.0,127.0094,127.0181,126.8431,126.8431,90180.0
2016-10-20 15:35:00,144.97,145.18,144.97,145.06,85524.0,126.8344,127.0181,126.8344,126.9131,85524.0
2016-10-20 15:40:00,145.06,145.12,145.0,145.11,877194.0,126.9131,126.9656,126.8606,126.9569,877194.0
2016-10-20 15:45:00,145.1,145.23,145.08,145.2,68391.0,126.9481,127.0619,126.9306,127.0356,68391.0
2016-10-20 15:50:00,145.2,145.32,145.19,145.3,124335.0,127.0356,127.1406,127.0269,127.1231,124335.0
2016-10-20 15:55:00,145.3,145.46,145.07,145.07,255479.0,127.1231,127.2631,126.9219,126.9219,255479.0
2016-10-21 09:30:00,144.26,144.56,143.82,144.54,344693.0,126.2132,126.4757,125.8283,126.4582,344693.0
2016-10-21 09:35:00,144.5,144.59,144.09,144.24,40725.0,126.4232,126.5019,126.0645,126.1957,40725.0
2016-10-21 09:40:00,144.22,144.53,144.03,144.51,18368.0,126.1782,126.4494,126.012,126.4319,18368.0
2016-10-21 09:45:00,144.49,144.59,144.32,144.43,26753.0,126.4144,126.5019,126.2657,126.3619,26753.0
2016-10-21 09:50:00,144.41,144.56,144.03,144.06,40928.0,126.3444,126.4757,126.012,126.0382,40928.0
2016-10-21 09:55:00,144.08,144.43,144.05,144.39,34060.0,126.0557,126.3619,126.0295,126.3269,34060.0
2016-10-21 10:00:00,144.42,144.53,144.14,144.16,33237.0,126.3532,126.4494,126.1082,126.1257,33237.0
2016-10-21 10:05:00,144.14,144.26,144.11,144.24,34330.0,126.1082,126.2132,126.082,126.1957,34330.0
2016-10-21 10:10:00,144.21,144.37,144.14,144.35,38091.0,126.1695,126.3095,126.1082,126.292,38091.0
2016-10-21 10:15:00,144.34,144.42,144.19,144.22,25947.0,126.2832,126.3532,126.152,126.1782,25947.0
2016-10-21 10:20:00,144.21,144.24,144.06,144.21,32685.0,126.1695,126.1957,126.0382,126.1695,32685.0
2016-10-21 10:25:00,144.21,144.29,144.02,144.03,33339.0,126.1695,126.2395,126.0032,126.012,33339.0
2016-10-21 10:30:00,144.03,144.05,143.93,143.96,42483.0,126.012,126.0295,125.9245,125.9507,42483.0
2016-10-21 10:35:00,143.95,143.97,143.86,143.95,43919.0,125.942,125.9595,125.8633,125.942,43919.0
2016-10-21 10:40:00,143.94,144.1,143.94,144.08,33703.0,125.9332,126.0732,125.9332,126.0557,33703.0
2016-10-21 10:45:00,144.09,144.15,143.99,144.0,31624.0,126.0645,126.117,125.977,125.9857,31624.0
2016-10-21 10:50:00,144.0,144.01,143.76,143.82,36997.0,125.9857,125.9945,125.7758,125.8283,36997.0
2016-10-21 10:55:00,143.82,144.05,143.81,144.05,33114.0,125.8283,126.0295,125.8195,126.0295,33114.0
2016-10-21 11:00:00,144.04,144.08,143.9,143.96,18014.0,126.0207,126.0557,125.8982,125.9507,18014.0
2016-10-21 11:05:00,143.94,144.25,143.93,144.23,16044.0,125.9332,126.2045,125.9245,126.187,16044.0
2016-10-21 11:10:00,144.24,144.42,144.23,144.39,20531.0,126.1957,126.3532,126.187,126.3269,20531.0
2016-10-21 11:15:00,144.39,144.43,144.32,144.38,29388.0,126.3269,126.3619,126.2657,126.3182,29388.0
2016-10-21 11:20:00,144.39,144.4,144.1,144.1,24300.0,126.3269,126.3357,126.0732,126.0732,24300.0
2016-10-21 11:25:00,144.08,144.2,144.08,144.2,19560.0,126.0557,126.1607,126.0557,126.1607,19560.0
2016-10-21 11:30:00,144.2,144.21,144.1,144.12,23724.0,126.1607,126.1695,126.0732,126.0907,23724.0
2016-10-21 11:35:00,144.15,144.16,144.05,144.06,14218.0,126.117,126.1257,126.0295,126.0382,14218.0
2016-10-21 11:40:00,144.06,144.2,144.06,144.17,13500.0,126.0382,126.1607,126.0382,126.1345,13500.0
2016-10-21 11:45:00,144.17,144.59,144.17,144.57,31268.0,126.1345,126.5019,126.1345,126.4844,31268.0
2016-10-21 11:50:00,144.56,144.58,144.51,144.53,16473.0,126.4757,126.4932,126.4319,126.4494,16473.0
2016-10-21 11:55:00,144.53,144.64,144.52,144.62,22438.0,126.4494,126.5457,126.4407,126.5282,22438.0
2016-10-21 12:00:00,144.61,144.62,144.52,144.55,102413.0,126.5194,126.5282,126.4407,126.4669,102413.0
2016-10-21 12:05:00,144.56,144.59,144.46,144.58,20636.0,126.4757,126.5019,126.3882,126.4932,20636.0
2016-10-21 12:10:00,144.58,144.74,144.58,144.74,13656.0,126.4932,126.6332,126.4932,126.6332,13656.0
2016-10-21 12:15:00,144.73,144.8,144.69,144.69,26032.0,126.6244,126.6857,126.5894,126.5894,26032.0
2016-10-21 12:20:00,144.68,144.7,144.62,144.65,19725.0,126.5807,126.5982,126.5282,126.5544,19725.0
2016-10-21 12:25:00,144.67,144.69,144.56,144.56,11163.0,126.5719,126.5894,126.4757,126.4757,11163.0
2016-10-21 12:30:00,144.58,144.59,144.47,144.51,19177.0,126.4932,126.5019,126.3969,126.4319,19177.0
2016-10-21 12:35:00,144.51,144.62,144.49,144.59,27652.0,126.4319,126.5282,126.4144,126.5019,27652.0
2016-10-21 12:40:00,144.59,144.65,144.59,144.63,9850.0,126.5019,126.5544,126.5019,126.5369,9850.0
2016-10-21 12:45:00,144.64,144.65,144.61,144.65,9707.0,126.5457,126.5544,126.5194,126.5544,9707.0
2016-10-21 12:50:00,144.65,144.75,144.61,144.75,15003.0,126.5544,126.6419,126.5194,126.6419,15003.0
2016-10-21 12:55:00,144.76,144.88,144.76,144.87,12092.0,126.6507,126.7557,126.6507,126.7469,12092.0
2016-10-21 13:00:00,144.88,144.9,144.81,144.81,15208.0,126.7557,126.7731,126.6944,126.6944,15208.0
2016-10-21 13:05:00,144.8,144.89,144.79,144.87,8774.0,126.6857,126.7644,126.6769,126.7469,8774.0
2016-10-21 13:10:00,144.89,144.9,144.81,144.83,12205.0,126.7644,126.7731,126.6944,126.7119,12205.0
2016-10-21 13:15:00,144.83,144.93,144.8,144.83,33956.0,126.7119,126.7994,126.6857,126.7119,33956.0
2016-10-21 13:20:00,144.83,144.87,144.75,144.85,30340.0,126.7119,126.7469,126.6419,126.7294,30340.0
2016-10-21 13:25:00,144.85,144.92,144.84,144.87,16917.0,126.7294,126.7906,126.7207,126.7469,16917.0
2016-10-21 13:30:00,144.86,144.89,144.78,144.87,11604.0,126.7382,126.7644,126.6682,126.7469,11604.0
2016-10-21 13:35:00,144.86,144.95,144.85,144.93,23402.0,126.7382,126.8169,126.7294,126.7994,23402.0
2016-10-21 13:40:00,144.93,144.97,144.91,144.97,10232.0,126.7994,126.8344,126.7819,126.8344,10232.0
2016-10-21 13:45:00,144.96,145.05,144.93,145.04,23298.0,126.8256,126.9044,126.7994,126.8956,23298.0
2016-10-21 13:50:00,145.06,145.18,145.05,145.08,38177.0,126.9131,127.0181,126.9044,126.9306,38177.0
2016-10-21 13:55:00,145.03,145.08,145.0,145.07,9254.0,126.8869,126.9306,126.8606,126.9219,9254.0
2016-10-21 14:00:00,145.06,145.1,145.03,145.03,17523.0,126.9131,126.9481,126.8869,126.8869,17523.0
2016-10-21 14:05:00,145.03,145.04,144.89,144.89,8938.0,126.8869,126.8956,126.7644,126.7644,8938.0
2016-10-21 14:10:00,144.88,144.95,144.85,144.91,10718.0,126.7557,126.8169,126.7294,126.7819,10718.0
2016-10-21 14:15:00,144.91,144.96,144.9,144.92,10793.0,126.7819,126.8256,126.7731,126.7906,10793.0
2016-10-21 14:20:00,144.91,145.02,144.8,144.97,70079.0,126.7819,126.8781,126.6857,126.8344,70079.0
2016-10-21 14:25:00,144.97,145.02,144.96,144.99,16880.0,126.8344,126.8781,126.8256,126.8519,16880.0
2016-10-21 14:30:00,144.99,145.0,144.85,144.85,12902.0,126.8519,126.8606,126.7294,126.7294,12902.0
2016-10-21 14:35:00,144.85,144.92,144.83,144.88,16629.0,126.7294,126.7906,126.7119,126.7557,16629.0
2016-10-21 14:40:00,144.88,144.95,144.86,144.95,109180.0,126.7557,126.8169,126.7382,126.8169,109180.0
2016-10-21 14:45:00,144.97,145.0,144.94,145.0,14354.0,126.8344,126.8606,126.8081,126.8606,14354.0
2016-10-21 14:50:00,145.01,145.03,144.97,145.0,18805.0,126.8694,126.8869,126.8344,126.8606,18805.0
2016-10-21 14:55:00,145.01,145.14,145.01,145.12,19643.0,126.8694,126.9831,126.8694,126.9656,19643.0
2016-10-21 15:00:00,145.11,145.17,145.1,145.15,12795.0,126.9569,127.0094,126.9481,126.9919,12795.0
2016-10-21 15:05:00,145.15,145.19,145.1,145.14,32159.0,126.9919,127.0269,126.9481,126.9831,32159.0
2016-10-21 15:10:00,145.15,145.23,145.14,145.23,31747.0,126.9919,127.0619,126.9831,127.0619,31747.0
2016-10-21 15:15:00,145.22,145.26,145.17,145.25,20904.0,127.0531,127.0881,127.0094,127.0794,20904.0
2016-10-21 15:20:00,145.26,145.3,145.22,145.28,27764.0,127.0881,127.1231,127.0531,127.1056,27764.0
2016-10-21 15:25:00,145.28,145.3,145.23,145.24,23267.0,127.1056,127.1231,127.0619,127.0706,23267.0
2016-10-21 15:30:00,145.22,145.27,145.21,145.24,32416.0,127.0531,127.0969,127.0444,127.0706,32416.0
2016-10-21 15:35:00,145.24,145.29,145.23,145.26,38273.0,127.0706,127.1144,127.0619,127.0881,38273.0
2016-10-21 15:40:00,145.24,145.34,145.23,145.33,37076.0,127.0706,127.1581,127.0619,127.1494,37076.0
2016-10-21 15:45:00,145.33,145.35,145.27,145.35,54126.0,127.1494,127.1669,127.0969,127.1669,54126.0
2016-10-21 15:50:00,145.34,145.39,145.28,145.28,67061.0,127.1581,127.2018,127.1056,127.1056,67061.0
2016-10-21 15:55:00,145.28,145.44,145.28,145.38,236382.0,127.1056,127.2456,127.1056,127.1931,236382.0
2016-10-24 09:30:00,146.0,146.22,145.55,145.82,106671.0,127.7355,127.928,127.3418,127.5781,106671.0
2016-10-24 09:35:00,145.82,145.99,145.4,145.61,30823.0,127.5781,127.7268,127.2106,127.3943,30823.0
2016-10-24 09:40:00,145.6,145.69,145.47,145.59,26729.0,127.3856,127.4643,127.2718,127.3768,26729.0
2016-10-24 09:45:00,145.58,145.77,145.37,145.41,136637.0,127.3681,127.5343,127.1844,127.2193,136637.0
2016-10-24 09:50:00,145.47,145.7,145.36,145.47,52851.0,127.2718,127.4731,127.1756,127.2718,52851.0
2016-10-24 09:55:00,145.47,145.59,145.28,145.3,101847.0,127.2718,127.3768,127.1056,127.1231,101847.0
2016-10-24 10:00:00,145.33,145.47,144.91,145.02,73539.0,127.1494,127.2718,126.7819,126.8781,73539.0
2016-10-24 10:05:00,145.02,145.07,144.84,144.88,22813.0,126.8781,126.9219,126.7207,126.7557,22813.0
2016-10-24 10:10:00,144.91,145.05,144.89,144.97,24521.0,126.7819,126.9044,126.7644,126.8344,24521.0
2016-10-24 10:15:00,144.96,145.04,144.92,144.98,15041.0,126.8256,126.8956,126.7906,126.8431,15041.0
2016-10-24 10:20:00,144.96,145.0,144.79,144.92,40098.0,126.8256,126.8606,126.6769,126.7906,40098.0
2016-10-24 10:25:00,144.91,145.0,144.72,144.72,48935.0,126.7819,126.8606,126.6157,126.6157,48935.0
2016-10-24 10:30:00,144.75,144.8,144.66,144.68,31717.0,126.6419,126.6857,126.5632,126.5807,31717.0
2016-10-24 10:35:00,144.66,144.69,144.54,144.63,41082.0,126.5632,126.5894,126.4582,126.5369,41082.0
2016-10-24 10:40:00,144.61,144.66,144.56,144.6,28273.0,126.5194,126.5632,126.4757,126.5107,28273.0
2016-10-24 10:45:00,144.59,144.65,144.52,144.6,44917.0,126.5019,126.5544,126.4407,126.5107,44917.0
2016-10-24 10:50:00,144.6,144.6,144.42,144.48,38831.0,126.5107,126.5107,126.3532,126.4057,38831.0
2016-10-24 10:55:00,144.49,144.51,144.2,144.22,29151.0,126.4144,126.4319,126.1607,126.1782,29151.0
2016-10-24 11:00:00,144.2,144.27,144.17,144.19,43286.0,126.1607,126.222,126.1345,126.152,43286.0
2016-10-24 11:05:00,144.2,144.24,144.17,144.19,36539.0,126.1607,126.1957,126.1345,126.152,36539.0
2016-10-24 11:10:00,144.17,144.31,144.17,144.25,27613.0,126.1345,126.257,126.1345,126.2045,27613.0
2016-10-24 11:15:00,144.27,144.27,144.11,144.15,24453.0,126.222,126.222,126.082,126.117,24453.0
2016-10-24 11:20:00,144.15,144.21,144.02,144.02,16235.0,126.117,126.1695,126.0032,126.0032,16235.0
2016-10-24 11:25:00,144.03,144.21,144.03,144.13,13255.0,126.012,126.1695,126.012,126.0995,13255.0
2016-10-24 11:30:00,144.15,144.26,144.12,144.25,10666.0,126.117,126.2132,126.0907,126.2045,10666.0
2016-10-24 11:35:00,144.23,144.28,144.2,144.27,8888.0,126.187,126.2307,126.1607,126.222,8888.0
2016-10-24 11:40:00,144.27,144.38,144.24,144.33,20340.0,126.222,126.3182,126.1957,126.2745,20340.0
2016-10-24 11:45:00,144.32,144.32,144.2,144.26,21142.0,126.2657,126.2657,126.1607,126.2132,21142.0
2016-10-24 11:50:00,144.25,144.36,144.22,144.35,15297.0,126.2045,126.3007,126.1782,126.292,15297.0
2016-10-24 11:55:00,144.35,144.4,144.31,144.37,9652.0,126.292,126.3357,126.257,126.3095,9652.0
2016-10-24 12:00:00,144.37,144.46,144.37,144.39,12506.0,126.3095,126.3882,126.3095,126.3269,12506.0
2016-10-24 12:05:00,144.36,144.46,144.33,144.36,11836.0,126.3007,126.3882,126.2745,126.3007,11836.0
2016-10-24 12:10:00,144.35,144.36,144.18,144.28,47467.0,126.292,126.3007,126.1432,126.2307,47467.0
2016-10-24 12:15:00,144.28,144.34,144.13,144.34,44020.0,126.2307,126.2832,126.0995,126.2832,44020.0
2016-10-24 12:20:00,144.34,144.49,144.34,144.49,13851.0,126.2832,126.4144,126.2832,126.4144,13851.0
2016-10-24 12:25:00,144.5,144.64,144.49,144.62,20597.0,126.4232,126.5457,126.4144,126.5282,20597.0
2016-10-24 12:30:00,144.61,144.62,144.53,144.55,15745.0,126.5194,126.5282,126.4494,126.4669,15745.0
2016-10-24 12:35:00,144.54,144.58,144.45,144.49,22485.0,126.4582,126.4932,126.3794,126.4144,22485.0
2016-10-24 12:40:00,144.51,144.54,144.4,144.5,12032.0,126.4319,126.4582,126.3357,126.4232,12032.0
2016-10-24 12:45:00,144.51,144.54,144.4,144.49,10919.0,126.4319,126.4582,126.3357,126.4144,10919.0
2016-10-24 12:50:00,144.49,144.54,144.47,144.54,8340.0,126.4144,126.4582,126.3969,126.4582,8340.0
2016-10-24 12:55:00,144.54,144.55,144.42,144.43,9476.0,126.4582,126.4669,126.3532,126.3619,9476.0
2016-10-24 13:00:00,144.43,144.45,144.35,144.45,10904.0,126.3619,126.3794,126.292,126.3794,10904.0
2016-10-24 13:05:00,144.44,144.59,144.43,144.59,21012.0,126.3707,126.5019,126.3619,126.5019,21012.0
2016-10-24 13:10:00,144.57,144.58,144.48,144.5,10126.0,126.4844,126.4932,126.4057,126.4232,10126.0
2016-10-24 13:15:00,144.5,144.52,144.44,144.49,8751.0,126.4232,126.4407,126.3707,126.4144,8751.0
2016-10-24 13:20:00,144.52,144.58,144.51,144.55,9331.0,126.4407,126.4932,126.4319,126.4669,9331.0
2016-10-24 13:25:00,144.56,144.58,144.52,144.58,5700.0,126.4757,126.4932,126.4407,126.4932,5700.0
2016-10-24 13:30:00,144.58,144.61,144.48,144.53,86799.0,126.4932,126.5194,126.4057,126.4494,86799.0
2016-10-24 13:35:00,144.5,144.61,144.49,144.59,20719.0,126.4232,126.5194,126.4144,126.5019,20719.0
2016-10-24 13:40:00,144.58,144.63,144.57,144.57,13693.0,126.4932,126.5369,126.4844,126.4844,13693.0
2016-10-24 13:45:00,144.57,144.63,144.56,144.62,6155.0,126.4844,126.5369,126.4757,126.5282,6155.0
2016-10-24 13:50:00,144.6,144.71,144.56,144.58,24937.0,126.5107,126.6069,126.4757,126.4932,24937.0
2016-10-24 13:55:00,144.59,144.62,144.52,144.54,5636.0,126.5019,126.5282,126.4407,126.4582,5636.0
2016-10-24 14:00:00,144.53,144.59,144.48,144.59,63021.0,126.4494,126.5019,126.4057,126.5019,63021.0
2016-10-24 14:05:00,144.56,144.61,144.52,144.59,24312.0,126.4757,126.5194,126.4407,126.5019,24312.0
2016-10-24 14:10:00,144.59,144.64,144.55,144.64,13731.0,126.5019,126.5457,126.4669,126.5457,13731.0
2016-10-24 14:15:00,144.62,144.64,144.58,144.62,7249.0,126.5282,126.5457,126.4932,126.5282,7249.0
2016-10-24 14:20:00,144.62,144.65,144.57,144.6,10067.0,126.5282,126.5544,126.4844,126.5107,10067.0
2016-10-24 14:25:00,144.6,144.62,144.56,144.58,49797.0,126.5107,126.5282,126.4757,126.4932,49797.0
2016-10-24 14:30:00,144.59,144.6,144.55,144.57,10954.0,126.5019,126.5107,126.4669,126.4844,10954.0
2016-10-24 14:35:00,144.58,144.61,144.52,144.53,9897.0,126.4932,126.5194,126.4407,126.4494,9897.0
2016-10-24 14:40:00,144.55,144.63,144.53,144.61,21660.0,126.4669,126.5369,126.4494,126.5194,21660.0
2016-10-24 14:45:00,144.63,144.68,144.63,144.65,15019.0,126.5369,126.5807,126.5369,126.5544,15019.0
2016-10-24 14:50:00,144.65,144.68,144.59,144.59,25935.0,126.5544,126.5807,126.5019,126.5019,25935.0
2016-10-24 14:55:00,144.61,144.68,144.58,144.66,13493.0,126.5194,126.5807,126.4932,126.5632,13493.0
2016-10-24 15:00:00,144.67,144.73,144.66,144.72,42141.0,126.5719,126.6244,126.5632,126.6157,42141.0
2016-10-24 15:05:00,144.73,144.83,144.73,144.74,23671.0,126.6244,126.7119,126.6244,126.6332,23671.0
2016-10-24 15:10:00,144.73,144.74,144.68,144.71,16078.0,126.6244,126.6332,126.5807,126.6069,16078.0
2016-10-24 15:15:00,144.72,144.82,144.71,144.77,18266.0,126.6157,126.7032,126.6069,126.6594,18266.0
2016-10-24 15:20:00,144.77,144.78,144.66,144.74,18905.0,126.6594,126.6682,126.5632,126.6332,18905.0
2016-10-24 15:25:00,144.74,144.83,144.72,144.8,22323.0,126.6332,126.7119,126.6157,126.6857,22323.0
2016-10-24 15:30:00,144.79,144.8,144.69,144.78,59518.0,126.6769,126.6857,126.5894,126.6682,59518.0
2016-10-24 15:35:00,144.79,144.83,144.71,144.79,46347.0,126.6769,126.7119,126.6069,126.6769,46347.0
2016-10-24 15:40:00,144.79,144.82,144.66,144.73,34576.0,126.6769,126.7032,126.5632,126.6244,34576.0
2016-10-24 15:45:00,144.74,144.8,144.69,144.7,48595.0,126.6332,126.6857,126.5894,126.5982,48595.0
2016-10-24 15:50:00,144.72,144.77,144.7,144.7,38908.0,126.6157,126.6594,126.5982,126.5982,38908.0
2016-10-24 15:55:00,144.71,144.8,144.65,144.65,117870.0,126.6069,126.6857,126.5544,126.5544,117870.0
2016-10-25 09:30:00,144.88,145.28,144.3,145.28,70208.0,126.7557,127.1056,126.2482,127.1056,70208.0
2016-10-25 09:35:00,145.21,145.38,144.74,145.32,57467.0,127.0444,127.1931,126.6332,127.1406,57467.0
2016-10-25 09:40:00,145.34,145.36,145.0,145.12,20787.0,127.1581,127.1756,126.8606,126.9656,20787.0
2016-10-25 09:45:00,145.15,145.31,144.99,145.14,16588.0,126.9919,127.1319,126.8519,126.9831,16588.0
2016-10-25 09:50:00,145.07,145.29,145.02,145.26,22313.0,126.9219,127.1144,126.8781,127.0881,22313.0
2016-10-25 09:55:00,145.23,145.38,145.19,145.25,31611.0,127.0619,127.1931,127.0269,127.0794,31611.0
2016-10-25 10:00:00,145.25,145.28,145.18,145.2,51265.0,127.0794,127.1056,127.0181,127.0356,51265.0
2016-10-25 10:05:00,145.2,145.2,145.01,145.03,62516.0,127.0356,127.0356,126.8694,126.8869,62516.0
2016-10-25 10:10:00,145.04,145.05,144.79,144.8,22527.0,126.8956,126.9044,126.6769,126.6857,22527.0
2016-10-25 10:15:00,144.78,144.94,144.66,144.93,27284.0,126.6682,126.8081,126.5632,126.7994,27284.0
2016-10-25 10:20:00,144.9,144.9,144.71,144.77,63757.0,126.7731,126.7731,126.6069,126.6594,63757.0
2016-10-25 10:25:00,144.74,144.88,144.71,144.71,36734.0,126.6332,126.7557,126.6069,126.6069,36734.0
2016-10-25 10:30:00,144.7,144.74,144.61,144.74,23829.0,126.5982,126.6332,126.5194,126.6332,23829.0
2016-10-25 10:35:00,144.73,144.83,144.72,144.79,26623.0,126.6244,126.7119,126.6157,126.6769,26623.0
2016-10-25 10:40:00,144.74,144.74,144.52,144.53,18198.0,126.6332,126.6332,126.4407,126.4494,18198.0
2016-10-25 10:45:00,144.51,144.55,144.42,144.42,12384.0,126.4319,126.4669,126.3532,126.3532,12384.0
2016-10-25 10:50:00,144.41,144.46,144.37,144.38,18294.0,126.3444,126.3882,126.3095,126.3182,18294.0
2016-10-25 10:55:00,144.43,144.43,144.26,144.28,11505.0,126.3619,126.3619,126.2132,126.2307,11505.0
2016-10-25 11:00:00,144.28,144.31,144.14,144.19,22113.0,126.2307,126.257,126.1082,126.152,22113.0
2016-10-25 11:05:00,144.19,144.4,144.17,144.37,17300.0,126.152,126.3357,126.1345,126.3095,17300.0
2016-10-25 11:10:00,144.35,144.4,144.35,144.39,17582.0,126.292,126.3357,126.292,126.3269,17582.0
2016-10-25 11:15:00,144.38,144.38,144.2,144.2,22603.0,126.3182,126.3182,126.1607,126.1607,22603.0
2016-10-25 11:20:00,144.2,144.31,144.2,144.22,15108.0,126.1607,126.257,126.1607,126.1782,15108.0
2016-10-25 11:25:00,144.22,144.28,144.22,144.25,15944.0,126.1782,126.2307,126.1782,126.2045,15944.0
2016-10-25 11:30:00,144.24,144.32,144.22,144.29,20032.0,126.1957,126.2657,126.1782,126.2395,20032.0
2016-10-25 11:35:00,144.28,144.32,144.19,144.31,21240.0,126.2307,126.2657,126.152,126.257,21240.0
2016-10-25 11:40:00,144.31,144.36,144.15,144.16,27463.0,126.257,126.3007,126.117,126.1257,27463.0
2016-10-25 11:45:00,144.17,144.19,144.11,144.11,16205.0,126.1345,126.152,126.082,126.082,16205.0
2016-10-25 11:50:00,144.11,144.13,144.06,144.1,19042.0,126.082,126.0995,126.0382,126.0732,19042.0
2016-10-25 11:55:00,144.1,144.22,144.07,144.08,21806.0,126.0732,126.1782,126.047,126.0557,21806.0
2016-10-25 12:00:00,144.07,144.07,144.0,144.01,33690.0,126.047,126.047,125.9857,125.9945,33690.0
2016-10-25 12:05:00,144.0,144.0,143.7,143.8,37449.0,125.9857,125.9857,125.7233,125.8108,37449.0
2016-10-25 12:10:00,143.81,143.87,143.77,143.77,28236.0,125.8195,125.872,125.7845,125.7845,28236.0
2016-10-25 12:15:00,143.76,143.79,143.61,143.68,27568.0,125.7758,125.802,125.6445,125.7058,27568.0
2016-10-25 12:20:00,143.68,143.69,143.6,143.61,15072.0,125.7058,125.7145,125.6358,125.6445,15072.0
2016-10-25 12:25:00,143.6,143.78,143.6,143.73,32501.0,125.6358,125.7933,125.6358,125.7495,32501.0
2016-10-25 12:30:00,143.72,143.82,143.7,143.81,17588.0,125.7408,125.8283,125.7233,125.8195,17588.0
2016-10-25 12:35:00,143.81,143.83,143.76,143.83,11249.0,125.8195,125.837,125.7758,125.837,11249.0
2016-10-25 12:40:00,143.83,143.91,143.81,143.88,17473.0,125.837,125.907,125.8195,125.8807,17473.0
2016-10-25 12:45:00,143.88,144.04,143.88,143.91,14036.0,125.8807,126.0207,125.8807,125.907,14036.0
2016-10-25 12:50:00,143.89,143.93,143.84,143.86,9303.0,125.8895,125.9245,125.8458,125.8633,9303.0
2016-10-25 12:55:00,143.86,143.93,143.85,143.85,9141.0,125.8633,125.9245,125.8545,125.8545,9141.0
2016-10-25 13:00:00,143.84,143.84,143.75,143.8,16737.0,125.8458,125.8458,125.767,125.8108,16737.0
2016-10-25 13:05:00,143.8,143.8,143.69,143.74,11984.0,125.8108,125.8108,125.7145,125.7583,11984.0
2016-10-25 13:10:00,143.77,143.82,143.73,143.77,14359.0,125.7845,125.8283,125.7495,125.7845,14359.0
2016-10-25 13:15:00,143.78,143.89,143.75,143.88,46456.0,125.7933,125.8895,125.767,125.8807,46456.0
2016-10-25 13:20:00,143.89,143.97,143.88,143.94,74373.0,125.8895,125.9595,125.8807,125.9332,74373.0
2016-10-25 13:25:00,143.94,143.98,143.89,143.91,25865.0,125.9332,125.9682,125.8895,125.907,25865.0
2016-10-25 13:30:00,143.91,143.98,143.86,143.98,10019.0,125.907,125.9682,125.8633,125.9682,10019.0
2016-10-25 13:35:00,143.99,144.03,143.93,144.03,9174.0,125.977,126.012,125.9245,126.012,9174.0
2016-10-25 13:40:00,144.01,144.07,143.98,143.98,7898.0,125.9945,126.047,125.9682,125.9682,7898.0
2016-10-25 13:45:00,143.98,144.13,143.98,144.09,12120.0,125.9682,126.0995,125.9682,126.0645,12120.0
2016-10-25 13:50:00,144.12,144.2,144.08,144.11,16202.0,126.0907,126.1607,126.0557,126.082,16202.0
2016-10-25 13:55:00,144.08,144.16,144.06,144.12,50977.0,126.0557,126.1257,126.0382,126.0907,50977.0
2016-10-25 14:00:00,144.1,144.14,144.0,144.0,11038.0,126.0732,126.1082,125.9857,125.9857,11038.0
2016-10-25 14:05:00,144.02,144.04,143.97,144.01,34722.0,126.0032,126.0207,125.9595,125.9945,34722.0
2016-10-25 14:10:00,144.02,144.09,144.02,144.03,15761.0,126.0032,126.0645,126.0032,126.012,15761.0
2016-10-25 14:15:00,144.04,144.07,144.01,144.01,11044.0,126.0207,126.047,125.9945,125.9945,11044.0
2016-10-25 14:20:00,143.99,144.15,143.98,144.13,22241.0,125.977,126.117,125.9682,126.0995,22241.0
2016-10-25 14:25:00,144.12,144.19,144.11,144.12,15587.0,126.0907,126.152,126.082,126.0907,15587.0
2016-10-25 14:30:00,144.14,144.14,144.04,144.07,11875.0,126.1082,126.1082,126.0207,126.047,11875.0
2016-10-25 14:35:00,144.07,144.08,143.99,144.05,125729.0,126.047,126.0557,125.977,126.0295,125729.0
2016-10-25 14:40:00,144.04,144.05,143.99,144.0,11739.0,126.0207,126.0295,125.977,125.9857,11739.0
2016-10-25 14:45:00,143.99,144.02,143.98,144.0,25975.0,125.977,126.0032,125.9682,125.9857,25975.0
2016-10-25 14:50:00,143.99,144.02,143.88,144.02,28742.0,125.977,126.0032,125.8807,126.0032,28742.0
2016-10-25 14:55:00,144.02,144.03,143.91,143.98,26427.0,126.0032,126.012,125.907,125.9682,26427.0
2016-10-25 15:00:00,143.97,144.01,143.92,143.99,26638.0,125.9595,125.9945,125.9157,125.977,26638.0
2016-10-25 15:05:00,143.99,144.04,143.98,144.02,29295.0,125.977,126.0207,125.9682,126.0032,29295.0
2016-10-25 15:10:00,144.03,144.03,143.95,143.99,18871.0,126.012,126.012,125.942,125.977,18871.0
2016-10-25 15:15:00,144.0,144.0,143.91,143.96,21261.0,125.9857,125.9857,125.907,125.9507,21261.0
2016-10-25 15:20:00,143.97,143.97,143.89,143.92,104303.0,125.9595,125.9595,125.8895,125.9157,104303.0
2016-10-25 15:25:00,143.91,143.93,143.85,143.85,30514.0,125.907,125.9245,125.8545,125.8545,30514.0
2016-10-25 15:30:00,143.86,143.88,143.81,143.82,34105.0,125.8633,125.8807,125.8195,125.8283,34105.0
2016-10-25 15:35:00,143.82,143.82,143.73,143.77,46665.0,125.8283,125.8283,125.7495,125.7845,46665.0
2016-10-25 15:40:00,143.78,143.84,143.69,143.7,55539.0,125.7933,125.8458,125.7145,125.7233,55539.0
2016-10-25 15:45:00,143.69,143.85,143.68,143.83,68371.0,125.7145,125.8545,125.7058,125.837,68371.0
2016-10-25 15:50:00,143.83,143.84,143.73,143.78,60574.0,125.837,125.8458,125.7495,125.7933,60574.0
2016-10-25 15:55:00,143.78,143.83,143.72,143.81,143891.0,125.7933,125.837,125.7408,125.8195,143891.0
2016-10-26 09:30:00,143.75,143.75,143.16,143.49,56352.0,125.767,125.767,125.2508,125.5395,56352.0
2016-10-26 09:35:00,143.5,143.71,143.4,143.66,33787.0,125.5483,125.732,125.4608,125.6883,33787.0
2016-10-26 09:40:00,143.65,143.76,143.47,143.65,20338.0,125.6795,125.7758,125.522,125.6795,20338.0
2016-10-26 09:45:00,143.59,143.78,143.54,143.64,24867.0,125.627,125.7933,125.5833,125.6708,24867.0
2016-10-26 09:50:00,143.58,143.63,143.4,143.58,26774.0,125.6183,125.662,125.4608,125.6183,26774.0
2016-10-26 09:55:00,143.58,143.58,143.4,143.47,20998.0,125.6183,125.6183,125.4608,125.522,20998.0
2016-10-26 10:00:00,143.47,143.48,143.18,143.2,47517.0,125.522,125.5308,125.2683,125.2858,47517.0
2016-10-26 10:05:00,143.22,143.24,143.07,143.18,53866.0,125.3033,125.3208,125.1721,125.2683,53866.0
2016-10-26 10:10:00,143.17,143.27,143.07,143.14,31178.0,125.2596,125.3471,125.1721,125.2333,31178.0
2016-10-26 10:15:00,143.12,143.22,142.9,142.93,31491.0,125.2158,125.3033,125.0233,125.0496,31491.0
2016-10-26 10:20:00,142.93,142.94,142.83,142.87,14954.0,125.0496,125.0583,124.9621,124.9971,14954.0
2016-10-26 10:25:00,142.87,142.88,142.57,142.6,29657.0,124.9971,125.0058,124.7346,124.7609,29657.0
2016-10-26 10:30:00,142.61,142.81,142.37,142.53,62439.0,124.7696,124.9446,124.5596,124.6996,62439.0
2016-10-26 10:35:00,142.53,142.72,142.5,142.59,57720.0,124.6996,124.8659,124.6734,124.7521,57720.0
2016-10-26 10:40:00,142.57,142.66,142.54,142.54,29678.0,124.7346,124.8134,124.7084,124.7084,29678.0
2016-10-26 10:45:00,142.54,142.77,142.52,142.76,46160.0,124.7084,124.9096,124.6909,124.9009,46160.0
2016-10-26 10:50:00,142.75,142.92,142.74,142.83,14752.0,124.8921,125.0408,124.8834,124.9621,14752.0
2016-10-26 10:55:00,142.84,143.17,142.84,143.09,85534.0,124.9709,125.2596,124.9709,125.1896,85534.0
2016-10-26 11:00:00,143.09,143.14,142.96,143.02,67129.0,125.1896,125.2333,125.0758,125.1283,67129.0
2016-10-26 11:05:00,143.01,143.09,142.95,143.02,21797.0,125.1196,125.1896,125.0671,125.1283,21797.0
2016-10-26 11:10:00,143.01,143.05,142.87,142.89,89765.0,125.1196,125.1546,124.9971,125.0146,89765.0
2016-10-26 11:15:00,142.87,143.13,142.87,143.05,20614.0,124.9971,125.2246,124.9971,125.1546,20614.0
2016-10-26 11:20:00,143.09,143.2,143.07,143.14,32702.0,125.1896,125.2858,125.1721,125.2333,32702.0
2016-10-26 11:25:00,143.15,143.16,143.08,143.14,9477.0,125.2421,125.2508,125.1808,125.2333,9477.0
2016-10-26 11:30:00,143.14,143.29,143.12,143.19,64913.0,125.2333,125.3646,125.2158,125.2771,64913.0
2016-10-26 11:35:00,143.19,143.21,143.13,143.14,16792.0,125.2771,125.2946,125.2246,125.2333,16792.0
2016-10-26 11:40:00,143.15,143.19,143.14,143.18,17641.0,125.2421,125.2771,125.2333,125.2683,17641.0
2016-10-26 11:45:00,143.19,143.19,143.0,143.04,31940.0,125.2771,125.2771,125.1108,125.1458,31940.0
2016-10-26 11:50:00,143.02,143.06,142.99,143.03,7802.0,125.1283,125.1633,125.1021,125.1371,7802.0
2016-10-26 11:55:00,143.05,143.09,142.97,143.0,40698.0,125.1546,125.1896,125.0846,125.1108,40698.0
2016-10-26 12:00:00,143.0,143.01,142.9,142.96,25873.0,125.1108,125.1196,125.0233,125.0758,25873.0
2016-10-26 12:05:00,142.96,142.98,142.84,142.89,20919.0,125.0758,125.0933,124.9709,125.0146,20919.0
2016-10-26 12:10:00,142.89,142.98,142.88,142.94,15700.0,125.0146,125.0933,125.0058,125.0583,15700.0
2016-10-26 12:15:00,142.94,142.97,142.84,142.85,39670.0,125.0583,125.0846,124.9709,124.9796,39670.0
2016-10-26 12:20:00,142.87,142.95,142.83,142.85,25078.0,124.9971,125.0671,124.9621,124.9796,25078.0
2016-10-26 12:25:00,142.86,142.9,142.74,142.74,17900.0,124.9884,125.0233,124.8834,124.8834,17900.0
2016-10-26 12:30:00,142.75,142.76,142.64,142.69,17966.0,124.8921,124.9009,124.7959,124.8396,17966.0
2016-10-26 12:35:00,142.67,142.7,142.59,142.68,21055.0,124.8221,124.8484,124.7521,124.8309,21055.0
2016-10-26 12:40:00,142.69,142.69,142.55,142.57,27126.0,124.8396,124.8396,124.7171,124.7346,27126.0
2016-10-26 12:45:00,142.58,142.62,142.56,142.61,12675.0,124.7434,124.7784,124.7259,124.7696,12675.0
2016-10-26 12:50:00,142.62,142.68,142.57,142.67,20571.0,124.7784,124.8309,124.7346,124.8221,20571.0
2016-10-26 12:55:00,142.67,142.69,142.62,142.63,51363.0,124.8221,124.8396,124.7784,124.7871,51363.0
2016-10-26 13:00:00,142.64,142.76,142.64,142.74,15243.0,124.7959,124.9009,124.7959,124.8834,15243.0
2016-10-26 13:05:00,142.74,142.79,142.62,142.62,14724.0,124.8834,124.9271,124.7784,124.7784,14724.0
2016-10-26 13:10:00,142.62,142.72,142.62,142.63,12102.0,124.7784,124.8659,124.7784,124.7871,12102.0
2016-10-26 13:15:00,142.62,142.66,142.56,142.59,27238.0,124.7784,124.8134,124.7259,124.7521,27238.0
2016-10-26 13:20:00,142.59,142.59,142.51,142.51,11391.0,124.7521,124.7521,124.6821,124.6821,11391.0
2016-10-26 13:25:00,142.51,142.53,142.43,142.43,24696.0,124.6821,124.6996,124.6121,124.6121,24696.0
2016-10-26 13:30:00,142.45,142.47,142.34,142.34,12732.0,124.6296,124.6471,124.5334,124.5334,12732.0
2016-10-26 13:35:00,142.33,142.34,142.21,142.24,21367.0,124.5247,124.5334,124.4197,124.4459,21367.0
2016-10-26 13:40:00,142.26,142.27,142.13,142.13,20798.0,124.4634,124.4722,124.3497,124.3497,20798.0
2016-10-26 13:45:00,142.12,142.15,142.09,142.12,14533.0,124.3409,124.3672,124.3147,124.3409,14533.0
2016-10-26 13:50:00,142.12,142.18,142.03,142.03,55331.0,124.3409,124.3934,124.2622,124.2622,55331.0
2016-10-26 13:55:00,142.03,142.15,142.02,142.11,36200.0,124.2622,124.3672,124.2534,124.3322,36200.0
2016-10-26 14:00:00,142.11,142.14,141.94,141.97,48971.0,124.3322,124.3584,124.1834,124.2097,48971.0
2016-10-26 14:05:00,141.94,142.09,141.88,142.08,37444.0,124.1834,124.3147,124.1309,124.3059,37444.0
2016-10-26 14:10:00,142.07,142.25,142.06,142.24,24355.0,124.2972,124.4547,124.2884,124.4459,24355.0
2016-10-26 14:15:00,142.28,142.31,142.25,142.31,11447.0,124.4809,124.5072,124.4547,124.5072,11447.0
2016-10-26 14:20:00,142.31,142.33,142.22,142.26,11148.0,124.5072,124.5247,124.4284,124.4634,11148.0
2016-10-26 14:25:00,142.27,142.36,142.26,142.32,15660.0,124.4722,124.5509,124.4634,124.5159,15660.0
2016-10-26 14:30:00,142.32,142.37,142.29,142.35,12342.0,124.5159,124.5596,124.4897,124.5422,12342.0
2016-10-26 14:35:00,142.35,142.36,142.15,142.19,33268.0,124.5422,124.5509,124.3672,124.4022,33268.0
2016-10-26 14:40:00,142.19,142.21,142.11,142.18,10524.0,124.4022,124.4197,124.3322,124.3934,10524.0
2016-10-26 14:45:00,142.18,142.21,142.08,142.11,47293.0,124.3934,124.4197,124.3059,124.3322,47293.0
2016-10-26 14:50:00,142.08,142.15,142.08,142.14,26989.0,124.3059,124.3672,124.3059,124.3584,26989.0
2016-10-26 14:55:00,142.14,142.29,142.13,142.29,27801.0,124.3584,124.4897,124.3497,124.4897,27801.0
2016-10-26 15:00:00,142.29,142.29,142.14,142.14,15566.0,124.4897,124.4897,124.3584,124.3584,15566.0
2016-10-26 15:05:00,142.15,142.17,142.05,142.11,43327.0,124.3672,124.3847,124.2797,124.3322,43327.0
2016-10-26 15:10:00,142.11,142.16,142.1,142.15,19362.0,124.3322,124.3759,124.3234,124.3672,19362.0
2016-10-26 15:15:00,142.15,142.22,142.15,142.19,24298.0,124.3672,124.4284,124.3672,124.4022,24298.0
2016-10-26 15:20:00,142.19,142.38,142.19,142.37,37243.0,124.4022,124.5684,124.4022,124.5596,37243.0
2016-10-26 15:25:00,142.38,142.39,142.26,142.29,27564.0,124.5684,124.5771,124.4634,124.4897,27564.0
2016-10-26 15:30:00,142.3,142.47,142.3,142.46,39146.0,124.4984,124.6471,124.4984,124.6384,39146.0
2016-10-26 15:35:00,142.47,142.47,142.35,142.38,35646.0,124.6471,124.6471,124.5422,124.5684,35646.0
2016-10-26 15:40:00,142.38,142.38,142.21,142.25,44082.0,124.5684,124.5684,124.4197,124.4547,44082.0
2016-10-26 15:45:00,142.26,142.33,142.19,142.22,93983.0,124.4634,124.5247,124.4022,124.4284,93983.0
2016-10-26 15:50:00,142.22,142.24,142.11,142.15,74825.0,124.4284,124.4459,124.3322,124.3672,74825.0
2016-10-26 15:55:00,142.15,142.31,142.14,142.26,99867.0,124.3672,124.5072,124.3584,124.4634,99867.0
2016-10-27 09:30:00,142.72,143.25,141.9,141.9,66332.0,124.8659,125.3296,124.1484,124.1484,66332.0
2016-10-27 09:35:00,141.89,142.06,141.58,141.88,40728.0,124.1397,124.2884,123.8685,124.1309,40728.0
2016-10-27 09:40:00,141.84,142.27,141.7,142.2,40930.0,124.096,124.4722,123.9735,124.4109,40930.0
2016-10-27 09:45:00,142.2,142.42,142.03,142.31,39143.0,124.4109,124.6034,124.2622,124.5072,39143.0
2016-10-27 09:50:00,142.3,142.5,142.26,142.49,93633.0,124.4984,124.6734,124.4634,124.6646,93633.0
2016-10-27 09:55:00,142.46,142.55,142.23,142.37,50433.0,124.6384,124.7171,124.4372,124.5596,50433.0
2016-10-27 10:00:00,142.35,142.45,142.08,142.21,125047.0,124.5422,124.6296,124.3059,124.4197,125047.0
2016-10-27 10:05:00,142.21,142.22,142.03,142.09,27440.0,124.4197,124.4284,124.2622,124.3147,27440.0
2016-10-27 10:10:00,142.12,142.13,141.95,141.95,23901.0,124.3409,124.3497,124.1922,124.1922,23901.0
2016-10-27 10:15:00,141.96,142.03,141.83,141.88,17464.0,124.2009,124.2622,124.0872,124.1309,17464.0
2016-10-27 10:20:00,141.88,141.92,141.67,141.68,18630.0,124.1309,124.1659,123.9472,123.956,18630.0
2016-10-27 10:25:00,141.67,141.76,141.59,141.73,12417.0,123.9472,124.026,123.8772,123.9997,12417.0
2016-10-27 10:30:00,141.74,141.86,141.73,141.77,14705.0,124.0085,124.1134,123.9997,124.0347,14705.0
2016-10-27 10:35:00,141.77,141.86,141.75,141.81,24280.0,124.0347,124.1134,124.0172,124.0697,24280.0
2016-10-27 10:40:00,141.83,141.84,141.74,141.77,26612.0,124.0872,124.096,124.0085,124.0347,26612.0
2016-10-27 10:45:00,141.76,141.81,141.73,141.79,22225.0,124.026,124.0697,123.9997,124.0522,22225.0
2016-10-27 10:50:00,141.79,141.87,141.76,141.8,24916.0,124.0522,124.1222,124.026,124.061,24916.0
2016-10-27 10:55:00,141.78,141.83,141.73,141.82,45641.0,124.0435,124.0872,123.9997,124.0785,45641.0
2016-10-27 11:00:00,141.81,141.89,141.75,141.87,26622.0,124.0697,124.1397,124.0172,124.1222,26622.0
2016-10-27 11:05:00,141.88,141.97,141.82,141.97,67033.0,124.1309,124.2097,124.0785,124.2097,67033.0
2016-10-27 11:10:00,141.95,142.08,141.95,142.04,13840.0,124.1922,124.3059,124.1922,124.2709,13840.0
2016-10-27 11:15:00,142.01,142.09,142.01,142.05,23006.0,124.2447,124.3147,124.2447,124.2797,23006.0
2016-10-27 11:20:00,142.06,142.09,142.02,142.04,13932.0,124.2884,124.3147,124.2534,124.2709,13932.0
2016-10-27 11:25:00,142.04,142.09,142.01,142.05,24106.0,124.2709,124.3147,124.2447,124.2797,24106.0
2016-10-27 11:30:00,142.07,142.11,142.02,142.03,76784.0,124.2972,124.3322,124.2534,124.2622,76784.0
2016-10-27 11:35:00,142.03,142.09,142.0,142.03,22831.0,124.2622,124.3147,124.2359,124.2622,22831.0
2016-10-27 11:40:00,142.01,142.1,142.0,142.1,32305.0,124.2447,124.3234,124.2359,124.3234,32305.0
2016-10-27 11:45:00,142.06,142.1,142.01,142.01,30193.0,124.2884,124.3234,124.2447,124.2447,30193.0
2016-10-27 11:50:00,142.01,142.1,142.0,142.03,18220.0,124.2447,124.3234,124.2359,124.2622,18220.0
2016-10-27 11:55:00,142.05,142.33,142.03,142.3,43187.0,124.2797,124.5247,124.2622,124.4984,43187.0
2016-10-27 12:00:00,142.3,142.43,142.28,142.37,42899.0,124.4984,124.6121,124.4809,124.5596,42899.0
2016-10-27 12:05:00,142.38,142.47,142.31,142.31,16543.0,124.5684,124.6471,124.5072,124.5072,16543.0
2016-10-27 12:10:00,142.31,142.34,142.22,142.25,35011.0,124.5072,124.5334,124.4284,124.4547,35011.0
2016-10-27 12:15:00,142.25,142.27,142.12,142.15,31864.0,124.4547,124.4722,124.3409,124.3672,31864.0
2016-10-27 12:20:00,142.18,142.21,142.06,142.06,10355.0,124.3934,124.4197,124.2884,124.2884,10355.0
2016-10-27 12:25:00,142.07,142.17,142.07,142.15,11655.0,124.2972,124.3847,124.2972,124.3672,11655.0
2016-10-27 12:30:00,142.18,142.32,142.14,142.3,22149.0,124.3934,124.5159,124.3584,124.4984,22149.0
2016-10-27 12:35:00,142.31,142.31,142.18,142.22,22649.0,124.5072,124.5072,124.3934,124.4284,22649.0
2016-10-27 12:40:00,142.24,142.31,142.21,142.28,17235.0,124.4459,124.5072,124.4197,124.4809,17235.0
2016-10-27 12:45:00,142.29,142.31,142.26,142.28,11277.0,124.4897,124.5072,124.4634,124.4809,11277.0
2016-10-27 12:50:00,142.27,142.28,142.18,142.2,14248.0,124.4722,124.4809,124.3934,124.4109,14248.0
2016-10-27 12:55:00,142.24,142.24,142.14,142.15,16486.0,124.4459,124.4459,124.3584,124.3672,16486.0
2016-10-27 13:00:00,142.17,142.25,142.15,142.17,15445.0,124.3847,124.4547,124.3672,124.3847,15445.0
2016-10-27 13:05:00,142.18,142.2,142.1,142.11,22200.0,124.3934,124.4109,124.3234,124.3322,22200.0
2016-10-27 13:10:00,142.11,142.14,142.08,142.1,24092.0,124.3322,124.3584,124.3059,124.3234,24092.0
2016-10-27 13:15:00,142.11,142.13,142.05,142.06,20482.0,124.3322,124.3497,124.2797,124.2884,20482.0
2016-10-27 13:20:00,142.08,142.15,142.06,142.14,11436.0,124.3059,124.3672,124.2884,124.3584,11436.0
2016-10-27 13:25:00,142.15,142.16,142.07,142.08,24777.0,124.3672,124.3759,124.2972,124.3059,24777.0
2016-10-27 13:30:00,142.09,142.09,142.03,142.05,6986.0,124.3147,124.3147,124.2622,124.2797,6986.0
2016-10-27 13:35:00,142.06,142.18,142.0,142.18,14619.0,124.2884,124.3934,124.2359,124.3934,14619.0
2016-10-27 13:40:00,142.19,142.19,142.08,142.12,15567.0,124.4022,124.4022,124.3059,124.3409,15567.0
2016-10-27 13:45:00,142.12,142.15,142.07,142.1,13485.0,124.3409,124.3672,124.2972,124.3234,13485.0
2016-10-27 13:50:00,142.11,142.12,142.07,142.11,19961.0,124.3322,124.3409,124.2972,124.3322,19961.0
2016-10-27 13:55:00,142.12,142.15,142.09,142.1,13253.0,124.3409,124.3672,124.3147,124.3234,13253.0
2016-10-27 14:00:00,142.09,142.25,142.09,142.24,19803.0,124.3147,124.4547,124.3147,124.4459,19803.0
2016-10-27 14:05:00,142.24,142.25,142.15,142.19,17322.0,124.4459,124.4547,124.3672,124.4022,17322.0
2016-10-27 14:10:00,142.18,142.27,142.15,142.26,31631.0,124.3934,124.4722,124.3672,124.4634,31631.0
2016-10-27 14:15:00,142.25,142.27,142.21,142.24,25213.0,124.4547,124.4722,124.4197,124.4459,25213.0
2016-10-27 14:20:00,142.24,142.27,142.18,142.19,11048.0,124.4459,124.4722,124.3934,124.4022,11048.0
2016-10-27 14:25:00,142.19,142.19,142.09,142.11,45140.0,124.4022,124.4022,124.3147,124.3322,45140.0
2016-10-27 14:30:00,142.13,142.15,142.06,142.08,17913.0,124.3497,124.3672,124.2884,124.3059,17913.0
2016-10-27 14:35:00,142.08,142.09,141.9,142.0,30279.0,124.3059,124.3147,124.1484,124.2359,30279.0
2016-10-27 14:40:00,142.03,142.09,142.01,142.04,20411.0,124.2622,124.3147,124.2447,124.2709,20411.0
2016-10-27 14:45:00,142.04,142.1,142.04,142.07,17721.0,124.2709,124.3234,124.2709,124.2972,17721.0
2016-10-27 14:50:00,142.07,142.07,142.0,142.06,23125.0,124.2972,124.2972,124.2359,124.2884,23125.0
2016-10-27 14:55:00,142.07,142.12,142.06,142.1,11907.0,124.2972,124.3409,124.2884,124.3234,11907.0
2016-10-27 15:00:00,142.1,142.19,142.1,142.13,34439.0,124.3234,124.4022,124.3234,124.3497,34439.0
2016-10-27 15:05:00,142.13,142.15,142.08,142.12,12507.0,124.3497,124.3672,124.3059,124.3409,12507.0
2016-10-27 15:10:00,142.12,142.15,142.08,142.11,45620.0,124.3409,124.3672,124.3059,124.3322,45620.0
2016-10-27 15:15:00,142.1,142.1,141.95,141.95,31856.0,124.3234,124.3234,124.1922,124.1922,31856.0
2016-10-27 15:20:00,141.95,141.96,141.83,141.91,27083.0,124.1922,124.2009,124.0872,124.1572,27083.0
2016-10-27 15:25:00,141.91,142.08,141.89,142.05,43488.0,124.1572,124.3059,124.1397,124.2797,43488.0
2016-10-27 15:30:00,142.04,142.12,142.02,142.09,33100.0,124.2709,124.3409,124.2534,124.3147,33100.0
2016-10-27 15:35:00,142.08,142.1,141.97,141.98,39277.0,124.3059,124.3234,124.2097,124.2184,39277.0
2016-10-27 15:40:00,141.97,142.07,141.97,141.99,33875.0,124.2097,124.2972,124.2097,124.2272,33875.0
2016-10-27 15:45:00,141.99,142.03,141.96,142.02,60256.0,124.2272,124.2622,124.2009,124.2534,60256.0
2016-10-27 15:50:00,142.03,142.06,141.99,142.06,58027.0,124.2622,124.2884,124.2272,124.2884,58027.0
2016-10-27 15:55:00,142.05,142.1,141.87,141.98,184072.0,124.2797,124.3234,124.1222,124.2184,184072.0
2016-10-28 09:30:00,141.66,142.35,141.18,142.15,128780.0,123.9385,124.5422,123.5185,124.3672,128780.0
2016-10-28 09:35:00,142.15,142.21,141.3,141.4,37843.0,124.3672,124.4197,123.6235,123.711,37843.0
2016-10-28 09:40:00,141.4,141.56,141.14,141.55,31763.0,123.711,123.851,123.4835,123.8422,31763.0
2016-10-28 09:45:00,141.52,141.73,141.37,141.6,35769.0,123.816,123.9997,123.6847,123.886,35769.0
2016-10-28 09:50:00,141.6,141.64,141.49,141.52,36888.0,123.886,123.921,123.7897,123.816,36888.0
2016-10-28 09:55:00,141.52,141.52,141.34,141.43,21527.0,123.816,123.816,123.6585,123.7372,21527.0
2016-10-28 10:00:00,141.43,141.63,141.4,141.63,52436.0,123.7372,123.9122,123.711,123.9122,52436.0
2016-10-28 10:05:00,141.61,141.62,141.48,141.49,53792.0,123.8947,123.9035,123.781,123.7897,53792.0
2016-10-28 10:10:00,141.5,141.55,141.29,141.38,30786.0,123.7985,123.8422,123.6148,123.6935,30786.0
2016-10-28 10:15:00,141.4,141.62,141.08,141.39,268231.0,123.711,123.9035,123.431,123.7022,268231.0
2016-10-28 10:20:00,141.38,141.48,141.27,141.4,41733.0,123.6935,123.781,123.5973,123.711,41733.0
2016-10-28 10:25:00,141.4,141.62,141.39,141.61,85493.0,123.711,123.9035,123.7022,123.8947,85493.0
2016-10-28 10:30:00,141.61,142.01,141.6,141.96,29446.0,123.8947,124.2447,123.886,124.2009,29446.0
2016-10-28 10:35:00,141.95,142.12,141.95,142.05,22801.0,124.1922,124.3409,124.1922,124.2797,22801.0
2016-10-28 10:40:00,142.08,142.13,141.96,141.96,19434.0,124.3059,124.3497,124.2009,124.2009,19434.0
2016-10-28 10:45:00,141.99,142.1,141.98,142.1,14152.0,124.2272,124.3234,124.2184,124.3234,14152.0
2016-10-28 10:50:00,142.1,142.11,141.95,142.0,19513.0,124.3234,124.3322,124.1922,124.2359,19513.0
2016-10-28 10:55:00,142.0,142.0,141.8,141.87,29985.0,124.2359,124.2359,124.061,124.1222,29985.0
2016-10-28 11:00:00,141.9,141.95,141.75,141.83,42283.0,124.1484,124.1922,124.0172,124.0872,42283.0
2016-10-28 11:05:00,141.83,142.01,141.81,141.91,20672.0,124.0872,124.2447,124.0697,124.1572,20672.0
2016-10-28 11:10:00,141.9,142.02,141.9,141.99,8959.0,124.1484,124.2534,124.1484,124.2272,8959.0
2016-10-28 11:15:00,142.0,142.1,141.97,142.06,35719.0,124.2359,124.3234,124.2097,124.2884,35719.0
2016-10-28 11:20:00,142.05,142.12,141.94,141.96,105876.0,124.2797,124.3409,124.1834,124.2009,105876.0
2016-10-28 11:25:00,141.97,142.0,141.78,141.86,41345.0,124.2097,124.2359,124.0435,124.1134,41345.0
2016-10-28 11:30:00,141.85,141.94,141.82,141.87,33096.0,124.1047,124.1834,124.0785,124.1222,33096.0
2016-10-28 11:35:00,141.9,141.92,141.8,141.83,21508.0,124.1484,124.1659,124.061,124.0872,21508.0
2016-10-28 11:40:00,141.84,141.86,141.75,141.78,29634.0,124.096,124.1134,124.0172,124.0435,29634.0
2016-10-28 11:45:00,141.78,141.82,141.73,141.77,29666.0,124.0435,124.0785,123.9997,124.0347,29666.0
2016-10-28 11:50:00,141.78,141.81,141.74,141.79,18940.0,124.0435,124.0697,124.0085,124.0522,18940.0
2016-10-28 11:55:00,141.8,141.81,141.63,141.63,16004.0,124.061,124.0697,123.9122,123.9122,16004.0
2016-10-28 12:00:00,141.64,141.64,141.26,141.3,30229.0,123.921,123.921,123.5885,123.6235,30229.0
2016-10-28 12:05:00,141.3,141.37,141.14,141.16,45825.0,123.6235,123.6847,123.4835,123.501,45825.0
2016-10-28 12:10:00,141.15,141.2,141.08,141.13,56341.0,123.4923,123.536,123.431,123.4748,56341.0
2016-10-28 12:15:00,141.14,141.17,141.06,141.15,16516.0,123.4835,123.5098,123.4135,123.4923,16516.0
2016-10-28 12:20:00,141.14,141.22,141.12,141.16,27463.0,123.4835,123.5535,123.466,123.501,27463.0
2016-10-28 12:25:00,141.18,141.25,141.13,141.17,27989.0,123.5185,123.5798,123.4748,123.5098,27989.0
2016-10-28 12:30:00,141.17,141.19,141.03,141.05,29330.0,123.5098,123.5273,123.3873,123.4048,29330.0
2016-10-28 12:35:00,141.06,141.06,140.85,140.88,25879.0,123.4135,123.4135,123.2298,123.256,25879.0
2016-10-28 12:40:00,140.89,140.94,140.78,140.83,29420.0,123.2648,123.3085,123.1686,123.2123,29420.0
2016-10-28 12:45:00,140.84,140.91,140.58,140.64,52895.0,123.2211,123.2823,122.9936,123.0461,52895.0
2016-10-28 12:50:00,140.66,140.71,140.54,140.54,47464.0,123.0636,123.1073,122.9586,122.9586,47464.0
2016-10-28 12:55:00,140.54,140.8,140.46,140.56,68074.0,122.9586,123.1861,122.8886,122.9761,68074.0
2016-10-28 13:00:00,140.55,140.6,140.2,140.2,75669.0,122.9673,123.0111,122.6611,122.6611,75669.0
2016-10-28 13:05:00,140.2,140.24,139.92,139.94,48648.0,122.6611,122.6961,122.4161,122.4336,48648.0
2016-10-28 13:10:00,139.96,140.08,139.73,140.08,58168.0,122.4511,122.5561,122.2499,122.5561,58168.0
2016-10-28 13:15:00,140.07,140.14,139.81,139.96,91400.0,122.5474,122.6086,122.3199,122.4511,91400.0
2016-10-28 13:20:00,139.99,140.21,139.97,140.2,41067.0,122.4774,122.6699,122.4599,122.6611,41067.0
2016-10-28 13:25:00,140.2,140.2,139.89,139.99,23826.0,122.6611,122.6611,122.3899,122.4774,23826.0
2016-10-28 13:30:00,139.96,139.98,139.66,139.7,34826.0,122.4511,122.4686,122.1887,122.2237,34826.0
2016-10-28 13:35:00,139.73,139.8,139.44,139.56,60064.0,122.2499,122.3112,121.9962,122.1012,60064.0
2016-10-28 13:40:00,139.56,139.8,139.52,139.65,24418.0,122.1012,122.3112,122.0662,122.1799,24418.0
2016-10-28 13:45:00,139.66,139.74,139.54,139.62,17740.0,122.1887,122.2587,122.0837,122.1537,17740.0
2016-10-28 13:50:00,139.62,139.83,139.47,139.71,32154.0,122.1537,122.3374,122.0224,122.2324,32154.0
2016-10-28 13:55:00,139.73,139.8,139.62,139.63,18969.0,122.2499,122.3112,122.1537,122.1624,18969.0
2016-10-28 14:00:00,139.59,139.73,139.56,139.59,20225.0,122.1274,122.2499,122.1012,122.1274,20225.0
2016-10-28 14:05:00,139.58,139.74,139.57,139.71,19508.0,122.1187,122.2587,122.1099,122.2324,19508.0
2016-10-28 14:10:00,139.74,140.11,139.7,140.09,30261.0,122.2587,122.5824,122.2237,122.5649,30261.0
2016-10-28 14:15:00,140.09,140.27,139.99,140.05,48801.0,122.5649,122.7224,122.4774,122.5299,48801.0
2016-10-28 14:20:00,140.03,140.14,139.98,140.14,17128.0,122.5124,122.6086,122.4686,122.6086,17128.0
2016-10-28 14:25:00,140.14,140.22,140.07,140.21,22660.0,122.6086,122.6786,122.5474,122.6699,22660.0
2016-10-28 14:30:00,140.22,140.42,140.05,140.32,45879.0,122.6786,122.8536,122.5299,122.7661,45879.0
2016-10-28 14:35:00,140.31,140.39,140.23,140.3,11990.0,122.7574,122.8273,122.6874,122.7486,11990.0
2016-10-28 14:40:00,140.32,140.32,140.2,140.31,15214.0,122.7661,122.7661,122.6611,122.7574,15214.0
2016-10-28 14:45:00,140.28,140.34,140.23,140.32,18461.0,122.7311,122.7836,122.6874,122.7661,18461.0
2016-10-28 14:50:00,140.29,140.34,140.26,140.28,12305.0,122.7399,122.7836,122.7136,122.7311,12305.0
2016-10-28 14:55:00,140.3,140.58,140.3,140.55,20803.0,122.7486,122.9936,122.7486,122.9673,20803.0
2016-10-28 15:00:00,140.52,140.56,140.42,140.5,23338.0,122.9411,122.9761,122.8536,122.9236,23338.0
2016-10-28 15:05:00,140.46,140.49,140.28,140.3,17984.0,122.8886,122.9148,122.7311,122.7486,17984.0
2016-10-28 15:10:00,140.3,140.33,140.24,140.28,21394.0,122.7486,122.7749,122.6961,122.7311,21394.0
2016-10-28 15:15:00,140.28,140.33,140.21,140.33,19707.0,122.7311,122.7749,122.6699,122.7749,19707.0
2016-10-28 15:20:00,140.34,140.48,140.31,140.47,25671.0,122.7836,122.9061,122.7574,122.8973,25671.0
2016-10-28 15:25:00,140.48,140.69,140.47,140.68,38134.0,122.9061,123.0898,122.8973,123.0811,38134.0
2016-10-28 15:30:00,140.68,140.71,140.39,140.49,53352.0,123.0811,123.1073,122.8273,122.9148,53352.0
2016-10-28 15:35:00,140.48,140.51,140.33,140.37,58660.0,122.9061,122.9323,122.7749,122.8098,58660.0
2016-10-28 15:40:00,140.37,140.37,140.05,140.12,99913.0,122.8098,122.8098,122.5299,122.5911,99913.0
2016-10-28 15:45:00,140.14,140.21,140.1,140.16,77354.0,122.6086,122.6699,122.5736,122.6261,77354.0
2016-10-28 15:50:00,140.16,140.27,140.13,140.16,77823.0,122.6261,122.7224,122.5999,122.6261,77823.0
2016-10-28 15:55:00,140.18,140.38,140.17,140.34,160829.0,122.6436,122.8186,122.6349,122.7836,160829.0
2016-10-31 09:30:00,140.88,141.15,140.36,140.64,91784.0,123.256,123.4923,122.8011,123.0461,91784.0
2016-10-31 09:35:00,140.76,140.78,140.35,140.36,30697.0,123.1511,123.1686,122.7923,122.8011,30697.0
2016-10-31 09:40:00,140.4,140.51,140.15,140.3,18998.0,122.8361,122.9323,122.6174,122.7486,18998.0
2016-10-31 09:45:00,140.27,140.52,140.11,140.21,33452.0,122.7224,122.9411,122.5824,122.6699,33452.0
2016-10-31 09:50:00,140.22,140.29,140.04,140.04,25967.0,122.6786,122.7399,122.5211,122.5211,25967.0
2016-10-31 09:55:00,140.04,140.64,140.04,140.62,19894.0,122.5211,123.0461,122.5211,123.0286,19894.0
2016-10-31 10:00:00,140.58,140.83,140.55,140.83,22790.0,122.9936,123.2123,122.9673,123.2123,22790.0
2016-10-31 10:05:00,140.86,140.88,140.21,140.25,53729.0,123.2385,123.256,122.6699,122.7049,53729.0
2016-10-31 10:10:00,140.31,140.36,140.01,140.06,47560.0,122.7574,122.8011,122.4949,122.5386,47560.0
2016-10-31 10:15:00,140.08,140.18,139.97,140.01,48482.0,122.5561,122.6436,122.4599,122.4949,48482.0
2016-10-31 10:20:00,140.05,140.16,140.0,140.1,62915.0,122.5299,122.6261,122.4861,122.5736,62915.0
2016-10-31 10:25:00,140.13,140.42,140.1,140.42,66730.0,122.5999,122.8536,122.5736,122.8536,66730.0
2016-10-31 10:30:00,140.49,140.63,140.49,140.56,20009.0,122.9148,123.0373,122.9148,122.9761,20009.0
2016-10-31 10:35:00,140.58,140.66,140.55,140.58,14759.0,122.9936,123.0636,122.9673,122.9936,14759.0
2016-10-31 10:40:00,140.58,140.78,140.58,140.74,21477.0,122.9936,123.1686,122.9936,123.1336,21477.0
2016-10-31 10:45:00,140.75,140.84,140.68,140.84,33590.0,123.1423,123.2211,123.0811,123.2211,33590.0
2016-10-31 10:50:00,140.84,141.1,140.8,141.09,31251.0,123.2211,123.4485,123.1861,123.4398,31251.0
2016-10-31 10:55:00,141.09,141.25,141.08,141.14,49311.0,123.4398,123.5798,123.431,123.4835,49311.0
2016-10-31 11:00:00,141.13,141.13,140.96,141.05,77683.0,123.4748,123.4748,123.326,123.4048,77683.0
2016-10-31 11:05:00,141.07,141.1,140.99,141.0,38019.0,123.4223,123.4485,123.3523,123.361,38019.0
2016-10-31 11:10:00,140.99,141.09,140.97,141.05,45116.0,123.3523,123.4398,123.3348,123.4048,45116.0
2016-10-31 11:15:00,141.03,141.16,141.03,141.07,28357.0,123.3873,123.501,123.3873,123.4223,28357.0
2016-10-31 11:20:00,141.07,141.32,141.07,141.23,31678.0,123.4223,123.641,123.4223,123.5623,31678.0
2016-10-31 11:25:00,141.23,141.28,141.15,141.26,28526.0,123.5623,123.606,123.4923,123.5885,28526.0
2016-10-31 11:30:00,141.27,141.49,141.26,141.43,22707.0,123.5973,123.7897,123.5885,123.7372,22707.0
2016-10-31 11:35:00,141.44,141.53,141.44,141.49,23019.0,123.746,123.8247,123.746,123.7897,23019.0
2016-10-31 11:40:00,141.48,141.52,141.4,141.44,19959.0,123.781,123.816,123.711,123.746,19959.0
2016-10-31 11:45:00,141.46,141.49,141.43,141.44,13996.0,123.7635,123.7897,123.7372,123.746,13996.0
2016-10-31 11:50:00,141.44,141.54,141.44,141.51,7500.0,123.746,123.8335,123.746,123.8072,7500.0
2016-10-31 11:55:00,141.52,141.52,141.36,141.36,31314.0,123.816,123.816,123.676,123.676,31314.0
2016-10-31 12:00:00,141.38,141.44,141.35,141.39,11243.0,123.6935,123.746,123.6672,123.7022,11243.0
2016-10-31 12:05:00,141.38,141.39,141.27,141.27,13345.0,123.6935,123.7022,123.5973,123.5973,13345.0
2016-10-31 12:10:00,141.26,141.29,141.04,141.05,20075.0,123.5885,123.6148,123.396,123.4048,20075.0
2016-10-31 12:15:00,141.05,141.14,141.0,141.12,29436.0,123.4048,123.4835,123.361,123.466,29436.0
2016-10-31 12:20:00,141.13,141.17,141.02,141.06,9091.0,123.4748,123.5098,123.3785,123.4135,9091.0
2016-10-31 12:25:00,141.04,141.08,141.01,141.04,14204.0,123.396,123.431,123.3698,123.396,14204.0
2016-10-31 12:30:00,141.05,141.09,140.98,141.02,27621.0,123.4048,123.4398,123.3435,123.3785,27621.0
2016-10-31 12:35:00,141.02,141.19,140.99,141.06,29863.0,123.3785,123.5273,123.3523,123.4135,29863.0
2016-10-31 12:40:00,141.05,141.13,141.02,141.09,27118.0,123.4048,123.4748,123.3785,123.4398,27118.0
2016-10-31 12:45:00,141.09,141.12,140.98,140.98,17180.0,123.4398,123.466,123.3435,123.3435,17180.0
2016-10-31 12:50:00,140.98,141.01,140.83,140.87,14704.0,123.3435,123.3698,123.2123,123.2473,14704.0
2016-10-31 12:55:00,140.87,140.89,140.78,140.84,37226.0,123.2473,123.2648,123.1686,123.2211,37226.0
2016-10-31 13:00:00,140.84,140.97,140.81,140.91,20789.0,123.2211,123.3348,123.1948,123.2823,20789.0
2016-10-31 13:05:00,140.93,140.96,140.85,140.87,12157.0,123.2998,123.326,123.2298,123.2473,12157.0
2016-10-31 13:10:00,140.86,140.94,140.79,140.94,12064.0,123.2385,123.3085,123.1773,123.3085,12064.0
2016-10-31 13:15:00,140.92,140.92,140.79,140.79,9700.0,123.291,123.291,123.1773,123.1773,9700.0
2016-10-31 13:20:00,140.83,140.89,140.78,140.82,15358.0,123.2123,123.2648,123.1686,123.2036,15358.0
2016-10-31 13:25:00,140.8,140.86,140.8,140.83,9117.0,123.1861,123.2385,123.1861,123.2123,9117.0
2016-10-31 13:30:00,140.8,140.92,140.78,140.85,25454.0,123.1861,123.291,123.1686,123.2298,25454.0
2016-10-31 13:35:00,140.87,140.91,140.78,140.86,12660.0,123.2473,123.2823,123.1686,123.2385,12660.0
2016-10-31 13:40:00,140.86,141.0,140.82,140.99,27038.0,123.2385,123.361,123.2036,123.3523,27038.0
2016-10-31 13:45:00,141.0,141.07,140.98,141.06,23045.0,123.361,123.4223,123.3435,123.4135,23045.0
2016-10-31 13:50:00,141.05,141.1,140.96,140.98,22070.0,123.4048,123.4485,123.326,123.3435,22070.0
2016-10-31 13:55:00,140.99,141.02,140.81,140.81,14345.0,123.3523,123.3785,123.1948,123.1948,14345.0
2016-10-31 14:00:00,140.81,140.98,140.81,140.94,17405.0,123.1948,123.3435,123.1948,123.3085,17405.0
2016-10-31 14:05:00,140.94,140.99,140.88,140.89,15694.0,123.3085,123.3523,123.256,123.2648,15694.0
2016-10-31 14:10:00,140.89,140.96,140.82,140.83,43581.0,123.2648,123.326,123.2036,123.2123,43581.0
2016-10-31 14:15:00,140.82,140.86,140.78,140.81,18537.0,123.2036,123.2385,123.1686,123.1948,18537.0
2016-10-31 14:20:00,140.81,140.86,140.79,140.83,15565.0,123.1948,123.2385,123.1773,123.2123,15565.0
2016-10-31 14:25:00,140.82,140.83,140.66,140.68,24400.0,123.2036,123.2123,123.0636,123.0811,24400.0
2016-10-31 14:30:00,140.68,140.78,140.68,140.78,14532.0,123.0811,123.1686,123.0811,123.1686,14532.0
2016-10-31 14:35:00,140.77,140.86,140.76,140.85,24104.0,123.1598,123.2385,123.1511,123.2298,24104.0
2016-10-31 14:40:00,140.85,140.9,140.75,140.88,17426.0,123.2298,123.2735,123.1423,123.256,17426.0
2016-10-31 14:45:00,140.88,140.91,140.79,140.86,19129.0,123.256,123.2823,123.1773,123.2385,19129.0
2016-10-31 14:50:00,140.85,141.03,140.84,141.02,21857.0,123.2298,123.3873,123.2211,123.3785,21857.0
2016-10-31 14:55:00,141.02,141.15,141.0,141.1,26166.0,123.3785,123.4923,123.361,123.4485,26166.0
2016-10-31 15:00:00,141.09,141.13,140.99,141.11,23083.0,123.4398,123.4748,123.3523,123.4573,23083.0
2016-10-31 15:05:00,141.11,141.14,141.05,141.13,17370.0,123.4573,123.4835,123.4048,123.4748,17370.0
2016-10-31 15:10:00,141.14,141.24,141.12,141.2,22558.0,123.4835,123.571,123.466,123.536,22558.0
2016-10-31 15:15:00,141.19,141.23,141.03,141.04,16612.0,123.5273,123.5623,123.3873,123.396,16612.0
2016-10-31 15:20:00,141.04,141.14,141.04,141.06,24930.0,123.396,123.4835,123.396,123.4135,24930.0
2016-10-31 15:25:00,141.06,141.18,141.03,141.13,32558.0,123.4135,123.5185,123.3873,123.4748,32558.0
2016-10-31 15:30:00,141.12,141.3,141.11,141.2,42929.0,123.466,123.6235,123.4573,123.536,42929.0
2016-10-31 15:35:00,141.18,141.32,141.17,141.26,36270.0,123.5185,123.641,123.5098,123.5885,36270.0
2016-10-31 15:40:00,141.27,141.33,141.21,141.32,53426.0,123.5973,123.6498,123.5448,123.641,53426.0
2016-10-31 15:45:00,141.32,141.36,141.22,141.31,61339.0,123.641,123.676,123.5535,123.6323,61339.0
2016-10-31 15:50:00,141.31,141.34,141.27,141.32,63838.0,123.6323,123.6585,123.5973,123.641,63838.0
2016-10-31 15:55:00,141.31,141.47,141.22,141.33,184101.0,123.6323,123.7722,123.5535,123.6498,184101.0
2016-11-01 09:30:00,141.51,141.51,140.05,140.09,79427.0,123.8072,123.8072,122.5299,122.5649,79427.0
2016-11-01 09:35:00,140.15,140.27,139.9,140.0,123079.0,122.6174,122.7224,122.3986,122.4861,123079.0
2016-11-01 09:40:00,140.07,140.8,140.05,140.79,30840.0,122.5474,123.1861,122.5299,123.1773,30840.0
2016-11-01 09:45:00,140.8,141.0,140.68,140.84,25189.0,123.1861,123.361,123.0811,123.2211,25189.0
2016-11-01 09:50:00,140.79,140.85,140.67,140.79,18478.0,123.1773,123.2298,123.0723,123.1773,18478.0
2016-11-01 09:55:00,140.78,140.94,140.74,140.89,24423.0,123.1686,123.3085,123.1336,123.2648,24423.0
2016-11-01 10:00:00,140.89,140.98,140.7,140.83,38724.0,123.2648,123.3435,123.0986,123.2123,38724.0
2016-11-01 10:05:00,140.82,140.97,140.73,140.74,24414.0,123.2036,123.3348,123.1248,123.1336,24414.0
2016-11-01 10:10:00,140.79,140.8,140.54,140.68,19573.0,123.1773,123.1861,122.9586,123.0811,19573.0
2016-11-01 10:15:00,140.69,140.7,140.56,140.57,15752.0,123.0898,123.0986,122.9761,122.9848,15752.0
2016-11-01 10:20:00,140.56,140.69,140.5,140.61,18159.0,122.9761,123.0898,122.9236,123.0198,18159.0
2016-11-01 10:25:00,140.6,140.63,140.4,140.44,18305.0,123.0111,123.0373,122.8361,122.8711,18305.0
2016-11-01 10:30:00,140.44,140.63,140.42,140.47,14655.0,122.8711,123.0373,122.8536,122.8973,14655.0
2016-11-01 10:35:00,140.44,140.45,140.26,140.3,20930.0,122.8711,122.8798,122.7136,122.7486,20930.0
2016-11-01 10:40:00,140.3,140.45,140.28,140.43,10136.0,122.7486,122.8798,122.7311,122.8623,10136.0
2016-11-01 10:45:00,140.41,140.51,140.27,140.42,16031.0,122.8448,122.9323,122.7224,122.8536,16031.0
2016-11-01 10:50:00,140.42,140.6,140.37,140.4,19722.0,122.8536,123.0111,122.8098,122.8361,19722.0
2016-11-01 10:55:00,140.42,140.56,140.41,140.42,15549.0,122.8536,122.9761,122.8448,122.8536,15549.0
2016-11-01 11:00:00,140.42,140.42,140.28,140.28,14189.0,122.8536,122.8536,122.7311,122.7311,14189.0
2016-11-01 11:05:00,140.29,140.32,140.1,140.14,18616.0,122.7399,122.7661,122.5736,122.6086,18616.0
2016-11-01 11:10:00,140.14,140.14,139.94,140.0,31108.0,122.6086,122.6086,122.4336,122.4861,31108.0
2016-11-01 11:15:00,139.97,140.08,139.9,140.08,25672.0,122.4599,122.5561,122.3986,122.5561,25672.0
2016-11-01 11:20:00,140.08,140.15,140.05,140.14,12369.0,122.5561,122.6174,122.5299,122.6086,12369.0
2016-11-01 11:25:00,140.12,140.21,139.99,139.99,37667.0,122.5911,122.6699,122.4774,122.4774,37667.0
2016-11-01 11:30:00,139.97,139.98,139.86,139.9,17930.0,122.4599,122.4686,122.3636,122.3986,17930.0
2016-11-01 11:35:00,139.91,140.15,139.89,140.09,14613.0,122.4074,122.6174,122.3899,122.5649,14613.0
2016-11-01 11:40:00,140.07,140.15,140.02,140.09,10680.0,122.5474,122.6174,122.5036,122.5649,10680.0
2016-11-01 11:45:00,140.08,140.18,140.06,140.15,12127.0,122.5561,122.6436,122.5386,122.6174,12127.0
2016-11-01 11:50:00,140.13,140.18,140.05,140.17,25220.0,122.5999,122.6436,122.5299,122.6349,25220.0
2016-11-01 11:55:00,140.17,140.34,140.15,140.34,17786.0,122.6349,122.7836,122.6174,122.7836,17786.0
2016-11-01 12:00:00,140.31,140.48,140.3,140.48,22506.0,122.7574,122.9061,122.7486,122.9061,22506.0
2016-11-01 12:05:00,140.44,140.47,140.08,140.09,30133.0,122.8711,122.8973,122.5561,122.5649,30133.0
2016-11-01 12:10:00,140.11,140.19,140.03,140.18,14732.0,122.5824,122.6524,122.5124,122.6436,14732.0
2016-11-01 12:15:00,140.19,140.22,140.02,140.07,21138.0,122.6524,122.6786,122.5036,122.5474,21138.0
2016-11-01 12:20:00,140.1,140.12,140.0,140.04,14109.0,122.5736,122.5911,122.4861,122.5211,14109.0
2016-11-01 12:25:00,140.04,140.19,140.03,140.05,15113.0,122.5211,122.6524,122.5124,122.5299,15113.0
2016-11-01 12:30:00,140.08,140.19,140.02,140.11,20896.0,122.5561,122.6524,122.5036,122.5824,20896.0
2016-11-01 12:35:00,140.1,140.1,139.88,139.88,24869.0,122.5736,122.5736,122.3811,122.3811,24869.0
2016-11-01 12:40:00,139.92,139.97,139.8,139.97,12919.0,122.4161,122.4599,122.3112,122.4599,12919.0
2016-11-01 12:45:00,139.94,139.95,139.61,139.62,25635.0,122.4336,122.4424,122.1449,122.1537,25635.0
2016-11-01 12:50:00,139.62,139.84,139.6,139.83,14654.0,122.1537,122.3461,122.1362,122.3374,14654.0
2016-11-01 12:55:00,139.81,139.85,139.74,139.85,24776.0,122.3199,122.3549,122.2587,122.3549,24776.0
2016-11-01 13:00:00,139.85,139.99,139.83,139.93,31499.0,122.3549,122.4774,122.3374,122.4249,31499.0
2016-11-01 13:05:00,139.9,139.94,139.83,139.87,17737.0,122.3986,122.4336,122.3374,122.3724,17737.0
2016-11-01 13:10:00,139.87,140.01,139.85,139.96,16552.0,122.3724,122.4949,122.3549,122.4511,16552.0
2016-11-01 13:15:00,139.96,139.96,139.77,139.8,18524.0,122.4511,122.4511,122.2849,122.3112,18524.0
2016-11-01 13:20:00,139.77,139.81,139.61,139.72,17851.0,122.2849,122.3199,122.1449,122.2412,17851.0
2016-11-01 13:25:00,139.69,139.8,139.61,139.77,18811.0,122.2149,122.3112,122.1449,122.2849,18811.0
2016-11-01 13:30:00,139.73,139.77,139.61,139.66,23723.0,122.2499,122.2849,122.1449,122.1887,23723.0
2016-11-01 13:35:00,139.65,139.67,139.46,139.46,34216.0,122.1799,122.1974,122.0137,122.0137,34216.0
2016-11-01 13:40:00,139.44,139.49,139.21,139.28,35006.0,121.9962,122.0399,121.795,121.8562,35006.0
2016-11-01 13:45:00,139.26,139.33,139.12,139.28,19801.0,121.8387,121.8999,121.7162,121.8562,19801.0
2016-11-01 13:50:00,139.3,139.36,139.17,139.23,19707.0,121.8737,121.9262,121.76,121.8125,19707.0
2016-11-01 13:55:00,139.21,139.25,139.11,139.13,20432.0,121.795,121.83,121.7075,121.725,20432.0
2016-11-01 14:00:00,139.11,139.27,139.04,139.25,45397.0,121.7075,121.8475,121.6462,121.83,45397.0
2016-11-01 14:05:00,139.24,139.3,139.04,139.17,28819.0,121.8212,121.8737,121.6462,121.76,28819.0
2016-11-01 14:10:00,139.16,139.26,139.09,139.11,23761.0,121.7512,121.8387,121.69,121.7075,23761.0
2016-11-01 14:15:00,139.11,139.13,138.82,139.05,29835.0,121.7075,121.725,121.4538,121.655,29835.0
2016-11-01 14:20:00,139.01,139.27,139.01,139.24,27200.0,121.62,121.8475,121.62,121.8212,27200.0
2016-11-01 14:25:00,139.24,139.53,139.23,139.37,34416.0,121.8212,122.0749,121.8125,121.9349,34416.0
2016-11-01 14:30:00,139.39,139.54,139.35,139.45,42017.0,121.9524,122.0837,121.9174,122.0049,42017.0
2016-11-01 14:35:00,139.45,139.6,139.35,139.49,29759.0,122.0049,122.1362,121.9174,122.0399,29759.0
2016-11-01 14:40:00,139.49,139.53,139.24,139.42,26370.0,122.0399,122.0749,121.8212,121.9787,26370.0
2016-11-01 14:45:00,139.41,139.41,139.06,139.1,22445.0,121.9699,121.9699,121.6637,121.6987,22445.0
2016-11-01 14:50:00,139.11,139.27,139.02,139.27,23460.0,121.7075,121.8475,121.6287,121.8475,23460.0
2016-11-01 14:55:00,139.29,139.32,139.17,139.19,18301.0,121.865,121.8912,121.76,121.7775,18301.0
2016-11-01 15:00:00,139.21,139.38,139.07,139.33,42830.0,121.795,121.9437,121.6725,121.8999,42830.0
2016-11-01 15:05:00,139.34,139.38,139.21,139.35,27994.0,121.9087,121.9437,121.795,121.9174,27994.0
2016-11-01 15:10:00,139.35,139.36,139.21,139.34,26282.0,121.9174,121.9262,121.795,121.9087,26282.0
2016-11-01 15:15:00,139.33,139.53,139.31,139.48,33560.0,121.8999,122.0749,121.8825,122.0312,33560.0
2016-11-01 15:20:00,139.5,139.5,139.37,139.45,34376.0,122.0487,122.0487,121.9349,122.0049,34376.0
2016-11-01 15:25:00,139.46,139.6,139.44,139.5,58529.0,122.0137,122.1362,121.9962,122.0487,58529.0
2016-11-01 15:30:00,139.5,139.58,139.43,139.56,47529.0,122.0487,122.1187,121.9874,122.1012,47529.0
2016-11-01 15:35:00,139.55,139.64,139.48,139.62,56540.0,122.0924,122.1712,122.0312,122.1537,56540.0
2016-11-01 15:40:00,139.59,139.66,139.45,139.5,67968.0,122.1274,122.1887,122.0049,122.0487,67968.0
2016-11-01 15:45:00,139.49,139.81,139.49,139.65,111464.0,122.0399,122.3199,122.0399,122.1799,111464.0
2016-11-01 15:50:00,139.66,139.67,139.49,139.6,130913.0,122.1887,122.1974,122.0399,122.1362,130913.0
2016-11-01 15:55:00,139.59,139.63,139.3,139.44,226554.0,122.1274,122.1624,121.8737,121.9962,226554.0
2016-11-02 09:30:00,139.02,139.8,139.02,139.46,71293.0,121.6287,122.3112,121.6287,122.0137,71293.0
2016-11-02 09:35:00,139.45,139.86,139.23,139.71,45306.0,122.0049,122.3636,121.8125,122.2324,45306.0
2016-11-02 09:40:00,139.69,139.91,139.57,139.72,21238.0,122.2149,122.4074,122.1099,122.2412,21238.0
2016-11-02 09:45:00,139.64,140.16,139.48,140.16,76024.0,122.1712,122.6261,122.0312,122.6261,76024.0
2016-11-02 09:50:00,140.08,140.57,139.95,140.4,53330.0,122.5561,122.9848,122.4424,122.8361,53330.0
2016-11-02 09:55:00,140.43,140.8,140.24,140.61,108586.0,122.8623,123.1861,122.6961,123.0198,108586.0
2016-11-02 10:00:00,140.68,140.96,140.59,140.84,50047.0,123.0811,123.326,123.0023,123.2211,50047.0
2016-11-02 10:05:00,140.87,141.04,140.87,141.0,38279.0,123.2473,123.396,123.2473,123.361,38279.0
2016-11-02 10:10:00,141.03,141.23,140.96,141.03,44850.0,123.3873,123.5623,123.326,123.3873,44850.0
2016-11-02 10:15:00,141.04,141.05,140.86,140.9,40804.0,123.396,123.4048,123.2385,123.2735,40804.0
2016-11-02 10:20:00,140.91,141.03,140.83,140.97,23164.0,123.2823,123.3873,123.2123,123.3348,23164.0
2016-11-02 10:25:00,140.99,141.07,140.86,141.03,32882.0,123.3523,123.4223,123.2385,123.3873,32882.0
2016-11-02 10:30:00,141.07,141.07,140.89,141.03,38516.0,123.4223,123.4223,123.2648,123.3873,38516.0
2016-11-02 10:35:00,141.05,141.08,140.98,141.03,33928.0,123.4048,123.431,123.3435,123.3873,33928.0
2016-11-02 10:40:00,141.03,141.03,140.84,140.94,22555.0,123.3873,123.3873,123.2211,123.3085,22555.0
2016-11-02 10:45:00,140.94,141.04,140.88,140.98,22953.0,123.3085,123.396,123.256,123.3435,22953.0
2016-11-02 10:50:00,140.99,141.03,140.89,140.94,23608.0,123.3523,123.3873,123.2648,123.3085,23608.0
2016-11-02 10:55:00,140.92,140.94,140.69,140.82,20992.0,123.291,123.3085,123.0898,123.2036,20992.0
2016-11-02 11:00:00,140.71,140.8,140.49,140.52,17902.0,123.1073,123.1861,122.9148,122.9411,17902.0
2016-11-02 11:05:00,140.53,140.63,140.51,140.63,14759.0,122.9498,123.0373,122.9323,123.0373,14759.0
2016-11-02 11:10:00,140.65,140.97,140.62,140.87,25323.0,123.0548,123.3348,123.0286,123.2473,25323.0
2016-11-02 11:15:00,140.84,140.85,140.68,140.74,16653.0,123.2211,123.2298,123.0811,123.1336,16653.0
2016-11-02 11:20:00,140.78,140.8,140.56,140.58,25605.0,123.1686,123.1861,122.9761,122.9936,25605.0
2016-11-02 11:25:00,140.57,140.77,140.57,140.76,14637.0,122.9848,123.1598,122.9848,123.1511,14637.0
2016-11-02 11:30:00,140.76,140.96,140.75,140.84,22622.0,123.1511,123.326,123.1423,123.2211,22622.0
2016-11-02 11:35:00,140.84,140.86,140.68,140.73,11550.0,123.2211,123.2385,123.0811,123.1248,11550.0
2016-11-02 11:40:00,140.73,140.91,140.72,140.85,13108.0,123.1248,123.2823,123.1161,123.2298,13108.0
2016-11-02 11:45:00,140.91,140.96,140.76,140.77,10877.0,123.2823,123.326,123.1511,123.1598,10877.0
2016-11-02 11:50:00,140.73,140.81,140.7,140.74,9515.0,123.1248,123.1948,123.0986,123.1336,9515.0
2016-11-02 11:55:00,140.74,140.77,140.61,140.68,8094.0,123.1336,123.1598,123.0198,123.0811,8094.0
2016-11-02 12:00:00,140.63,140.67,140.58,140.61,8401.0,123.0373,123.0723,122.9936,123.0198,8401.0
2016-11-02 12:05:00,140.61,140.75,140.51,140.75,14883.0,123.0198,123.1423,122.9323,123.1423,14883.0
2016-11-02 12:10:00,140.78,140.85,140.58,140.59,9826.0,123.1686,123.2298,122.9936,123.0023,9826.0
2016-11-02 12:15:00,140.63,140.65,140.57,140.63,13639.0,123.0373,123.0548,122.9848,123.0373,13639.0
2016-11-02 12:20:00,140.6,140.65,140.44,140.5,18147.0,123.0111,123.0548,122.8711,122.9236,18147.0
2016-11-02 12:25:00,140.53,140.53,140.4,140.43,12016.0,122.9498,122.9498,122.8361,122.8623,12016.0
2016-11-02 12:30:00,140.42,140.42,140.29,140.3,13743.0,122.8536,122.8536,122.7399,122.7486,13743.0
2016-11-02 12:35:00,140.31,140.41,140.28,140.36,22450.0,122.7574,122.8448,122.7311,122.8011,22450.0
2016-11-02 12:40:00,140.33,140.42,140.31,140.42,15334.0,122.7749,122.8536,122.7574,122.8536,15334.0
2016-11-02 12:45:00,140.42,140.47,140.27,140.32,25508.0,122.8536,122.8973,122.7224,122.7661,25508.0
2016-11-02 12:50:00,140.34,140.4,140.27,140.35,15658.0,122.7836,122.8361,122.7224,122.7923,15658.0
2016-11-02 12:55:00,140.33,140.34,140.22,140.3,15826.0,122.7749,122.7836,122.6786,122.7486,15826.0
2016-11-02 13:00:00,140.32,140.32,140.2,140.2,13123.0,122.7661,122.7661,122.6611,122.6611,13123.0
2016-11-02 13:05:00,140.21,140.21,140.08,140.08,9160.0,122.6699,122.6699,122.5561,122.5561,9160.0
2016-11-02 13:10:00,140.09,140.09,139.77,139.77,14519.0,122.5649,122.5649,122.2849,122.2849,14519.0
2016-11-02 13:15:00,139.77,139.88,139.71,139.85,14836.0,122.2849,122.3811,122.2324,122.3549,14836.0
2016-11-02 13:20:00,139.84,139.84,139.73,139.75,11483.0,122.3461,122.3461,122.2499,122.2674,11483.0
2016-11-02 13:25:00,139.75,139.92,139.71,139.92,22635.0,122.2674,122.4161,122.2324,122.4161,22635.0
2016-11-02 13:30:00,139.95,139.95,139.82,139.82,12839.0,122.4424,122.4424,122.3287,122.3287,12839.0
2016-11-02 13:35:00,139.87,140.0,139.84,139.94,14311.0,122.3724,122.4861,122.3461,122.4336,14311.0
2016-11-02 13:40:00,139.97,140.03,139.91,139.97,24270.0,122.4599,122.5124,122.4074,122.4599,24270.0
2016-11-02 13:45:00,139.99,140.0,139.88,139.94,12866.0,122.4774,122.4861,122.3811,122.4336,12866.0
2016-11-02 13:50:00,139.95,140.01,139.93,139.99,17925.0,122.4424,122.4949,122.4249,122.4774,17925.0
2016-11-02 13:55:00,140.0,140.02,139.86,139.92,18859.0,122.4861,122.5036,122.3636,122.4161,18859.0
2016-11-02 14:00:00,139.95,140.03,139.56,139.76,44164.0,122.4424,122.5124,122.1012,122.2762,44164.0
2016-11-02 14:05:00,139.71,139.78,139.31,139.38,29327.0,122.2324,122.2937,121.8825,121.9437,29327.0
2016-11-02 14:10:00,139.35,139.5,139.31,139.45,28997.0,121.9174,122.0487,121.8825,122.0049,28997.0
2016-11-02 14:15:00,139.47,139.64,139.37,139.62,30427.0,122.0224,122.1712,121.9349,122.1537,30427.0
2016-11-02 14:20:00,139.64,139.8,139.61,139.66,33625.0,122.1712,122.3112,122.1449,122.1887,33625.0
2016-11-02 14:25:00,139.66,139.76,139.58,139.59,42664.0,122.1887,122.2762,122.1187,122.1274,42664.0
2016-11-02 14:30:00,139.6,139.64,139.46,139.48,26789.0,122.1362,122.1712,122.0137,122.0312,26789.0
2016-11-02 14:35:00,139.48,139.59,139.48,139.55,36625.0,122.0312,122.1274,122.0312,122.0924,36625.0
2016-11-02 14:40:00,139.55,139.67,139.52,139.58,26231.0,122.0924,122.1974,122.0662,122.1187,26231.0
2016-11-02 14:45:00,139.59,139.61,139.37,139.39,31251.0,122.1274,122.1449,121.9349,121.9524,31251.0
2016-11-02 14:50:00,139.37,139.5,139.33,139.4,23065.0,121.9349,122.0487,121.8999,121.9612,23065.0
2016-11-02 14:55:00,139.42,139.5,139.32,139.42,31719.0,121.9787,122.0487,121.8912,121.9787,31719.0
2016-11-02 15:00:00,139.4,139.51,139.37,139.5,22165.0,121.9612,122.0574,121.9349,122.0487,22165.0
2016-11-02 15:05:00,139.52,139.55,139.44,139.54,26527.0,122.0662,122.0924,121.9962,122.0837,26527.0
2016-11-02 15:10:00,139.55,139.55,139.42,139.52,20668.0,122.0924,122.0924,121.9787,122.0662,20668.0
2016-11-02 15:15:00,139.51,139.54,139.43,139.45,16452.0,122.0574,122.0837,121.9874,122.0049,16452.0
2016-11-02 15:20:00,139.46,139.52,139.44,139.5,25109.0,122.0137,122.0662,121.9962,122.0487,25109.0
2016-11-02 15:25:00,139.5,139.61,139.49,139.5,49027.0,122.0487,122.1449,122.0399,122.0487,49027.0
2016-11-02 15:30:00,139.5,139.58,139.43,139.47,31052.0,122.0487,122.1187,121.9874,122.0224,31052.0
2016-11-02 15:35:00,139.47,139.5,139.39,139.4,45709.0,122.0224,122.0487,121.9524,121.9612,45709.0
2016-11-02 15:40:00,139.4,139.47,139.37,139.39,53354.0,121.9612,122.0224,121.9349,121.9524,53354.0
2016-11-02 15:45:00,139.37,139.42,139.3,139.4,49611.0,121.9349,121.9787,121.8737,121.9612,49611.0
2016-11-02 15:50:00,139.4,139.43,139.2,139.2,51416.0,121.9612,121.9874,121.7862,121.7862,51416.0
2016-11-02 15:55:00,139.2,139.24,138.93,139.0,183688.0,121.7862,121.8212,121.55,121.6112,183688.0
2016-11-03 09:30:00,139.18,139.83,138.85,139.67,42713.0,121.7687,122.3374,121.48,122.1974,42713.0
2016-11-03 09:35:00,139.66,140.29,139.62,140.14,33819.0,122.1887,122.7399,122.1537,122.6086,33819.0
2016-11-03 09:40:00,140.09,140.34,139.83,139.92,13493.0,122.5649,122.7836,122.3374,122.4161,13493.0
2016-11-03 09:45:00,139.91,140.12,139.63,139.9,13742.0,122.4074,122.5911,122.1624,122.3986,13742.0
2016-11-03 09:50:00,139.9,140.0,139.74,139.84,31964.0,122.3986,122.4861,122.2587,122.3461,31964.0
2016-11-03 09:55:00,139.82,139.84,139.7,139.77,10566.0,122.3287,122.3461,122.2237,122.2849,10566.0
2016-11-03 10:00:00,139.73,139.9,139.69,139.89,20440.0,122.2499,122.3986,122.2149,122.3899,20440.0
2016-11-03 10:05:00,139.9,139.93,139.69,139.7,19028.0,122.3986,122.4249,122.2149,122.2237,19028.0
2016-11-03 10:10:00,139.72,139.87,139.67,139.85,29572.0,122.2412,122.3724,122.1974,122.3549,29572.0
2016-11-03 10:15:00,139.86,139.86,139.46,139.49,38675.0,122.3636,122.3636,122.0137,122.0399,38675.0
2016-11-03 10:20:00,139.5,139.54,139.32,139.4,13209.0,122.0487,122.0837,121.8912,121.9612,13209.0
2016-11-03 10:25:00,139.42,139.52,139.25,139.25,20150.0,121.9787,122.0662,121.83,121.83,20150.0
2016-11-03 10:30:00,139.27,139.32,139.21,139.25,21468.0,121.8475,121.8912,121.795,121.83,21468.0
2016-11-03 10:35:00,139.23,139.24,138.97,138.97,26496.0,121.8125,121.8212,121.585,121.585,26496.0
2016-11-03 10:40:00,138.97,139.06,138.95,138.95,25450.0,121.585,121.6637,121.5675,121.5675,25450.0
2016-11-03 10:45:00,138.95,139.06,138.93,138.95,31307.0,121.5675,121.6637,121.55,121.5675,31307.0
2016-11-03 10:50:00,138.97,139.01,138.87,138.98,13696.0,121.585,121.62,121.4975,121.5937,13696.0
2016-11-03 10:55:00,138.99,139.05,138.87,138.9,24396.0,121.6025,121.655,121.4975,121.5237,24396.0
2016-11-03 11:00:00,138.9,139.01,138.9,138.99,36406.0,121.5237,121.62,121.5237,121.6025,36406.0
2016-11-03 11:05:00,139.0,139.03,138.97,138.99,34634.0,121.6112,121.6375,121.585,121.6025,34634.0
2016-11-03 11:10:00,139.0,139.15,138.98,139.06,24424.0,121.6112,121.7425,121.5937,121.6637,24424.0
2016-11-03 11:15:00,139.05,139.05,138.93,138.99,27670.0,121.655,121.655,121.55,121.6025,27670.0
2016-11-03 11:20:00,139.0,139.02,138.94,138.95,26553.0,121.6112,121.6287,121.5587,121.5675,26553.0
2016-11-03 11:25:00,138.98,139.01,138.91,138.95,22578.0,121.5937,121.62,121.5325,121.5675,22578.0
2016-11-03 11:30:00,138.94,139.02,138.93,138.98,14490.0,121.5587,121.6287,121.55,121.5937,14490.0
2016-11-03 11:35:00,138.97,138.98,138.93,138.94,14883.0,121.585,121.5937,121.55,121.5587,14883.0
2016-11-03 11:40:00,138.94,138.99,138.92,138.96,28621.0,121.5587,121.6025,121.5412,121.5762,28621.0
2016-11-03 11:45:00,138.97,139.04,138.91,138.91,19841.0,121.585,121.6462,121.5325,121.5325,19841.0
2016-11-03 11:50:00,138.9,138.92,138.8,138.87,11984.0,121.5237,121.5412,121.4363,121.4975,11984.0
2016-11-03 11:55:00,138.87,138.9,138.76,138.82,15234.0,121.4975,121.5237,121.4013,121.4538,15234.0
2016-11-03 12:00:00,138.86,138.86,138.73,138.82,36683.0,121.4887,121.4887,121.375,121.4538,36683.0
2016-11-03 12:05:00,138.84,138.86,138.61,138.7,14071.0,121.4712,121.4887,121.27,121.3488,14071.0
2016-11-03 12:10:00,138.72,138.8,138.67,138.67,19220.0,121.3663,121.4363,121.3225,121.3225,19220.0
2016-11-03 12:15:00,138.67,138.69,138.55,138.55,9918.0,121.3225,121.34,121.2175,121.2175,9918.0
2016-11-03 12:20:00,138.55,138.61,138.48,138.61,24755.0,121.2175,121.27,121.1563,121.27,24755.0
2016-11-03 12:25:00,138.62,138.79,138.61,138.78,21086.0,121.2788,121.4275,121.27,121.4188,21086.0
2016-11-03 12:30:00,138.75,138.82,138.73,138.76,37018.0,121.3925,121.4538,121.375,121.4013,37018.0
2016-11-03 12:35:00,138.75,138.82,138.66,138.72,10000.0,121.3925,121.4538,121.3138,121.3663,10000.0
2016-11-03 12:40:00,138.72,138.85,138.67,138.76,39608.0,121.3663,121.48,121.3225,121.4013,39608.0
2016-11-03 12:45:00,138.74,138.74,138.64,138.67,20278.0,121.3838,121.3838,121.2963,121.3225,20278.0
2016-11-03 12:50:00,138.72,138.81,138.64,138.71,13444.0,121.3663,121.445,121.2963,121.3575,13444.0
2016-11-03 12:55:00,138.7,138.86,138.7,138.75,20008.0,121.3488,121.4887,121.3488,121.3925,20008.0
2016-11-03 13:00:00,138.74,138.76,138.63,138.74,24017.0,121.3838,121.4013,121.2875,121.3838,24017.0
2016-11-03 13:05:00,138.73,138.84,138.7,138.84,12580.0,121.375,121.4712,121.3488,121.4712,12580.0
2016-11-03 13:10:00,138.86,138.95,138.86,138.9,20620.0,121.4887,121.5675,121.4887,121.5237,20620.0
2016-11-03 13:15:00,138.9,138.91,138.78,138.84,23456.0,121.5237,121.5325,121.4188,121.4712,23456.0
2016-11-03 13:20:00,138.83,138.83,138.76,138.8,16602.0,121.4625,121.4625,121.4013,121.4363,16602.0
2016-11-03 13:25:00,138.83,138.91,138.79,138.79,18055.0,121.4625,121.5325,121.4275,121.4275,18055.0
2016-11-03 13:30:00,138.82,138.86,138.71,138.75,25357.0,121.4538,121.4887,121.3575,121.3925,25357.0
2016-11-03 13:35:00,138.76,138.88,138.74,138.81,32107.0,121.4013,121.5062,121.3838,121.445,32107.0
2016-11-03 13:40:00,138.79,138.86,138.76,138.78,17428.0,121.4275,121.4887,121.4013,121.4188,17428.0
2016-11-03 13:45:00,138.78,138.91,138.77,138.91,18932.0,121.4188,121.5325,121.41,121.5325,18932.0
2016-11-03 13:50:00,138.92,138.96,138.8,138.96,21966.0,121.5412,121.5762,121.4363,121.5762,21966.0
2016-11-03 13:55:00,138.95,138.95,138.83,138.85,17962.0,121.5675,121.5675,121.4625,121.48,17962.0
2016-11-03 14:00:00,138.87,138.99,138.84,138.93,17716.0,121.4975,121.6025,121.4712,121.55,17716.0
2016-11-03 14:05:00,138.91,139.0,138.91,138.98,21856.0,121.5325,121.6112,121.5325,121.5937,21856.0
2016-11-03 14:10:00,138.99,139.0,138.87,138.9,40850.0,121.6025,121.6112,121.4975,121.5237,40850.0
2016-11-03 14:15:00,138.9,138.91,138.78,138.81,12851.0,121.5237,121.5325,121.4188,121.445,12851.0
2016-11-03 14:20:00,138.84,138.9,138.76,138.77,15018.0,121.4712,121.5237,121.4013,121.41,15018.0
2016-11-03 14:25:00,138.78,138.78,138.69,138.77,20358.0,121.4188,121.4188,121.34,121.41,20358.0
2016-11-03 14:30:00,138.79,138.85,138.7,138.7,64714.0,121.4275,121.48,121.3488,121.3488,64714.0
2016-11-03 14:35:00,138.7,138.73,138.44,138.46,32574.0,121.3488,121.375,121.1213,121.1388,32574.0
2016-11-03 14:40:00,138.44,138.49,138.33,138.35,66207.0,121.1213,121.165,121.025,121.0425,66207.0
2016-11-03 14:45:00,138.33,138.34,138.19,138.33,61405.0,121.025,121.0338,120.9026,121.025,61405.0
2016-11-03 14:50:00,138.31,138.33,138.25,138.3,26171.0,121.0076,121.025,120.9551,120.9988,26171.0
2016-11-03 14:55:00,138.31,138.37,138.21,138.34,22481.0,121.0076,121.06,120.9201,121.0338,22481.0
2016-11-03 15:00:00,138.32,138.35,138.23,138.23,19909.0,121.0163,121.0425,120.9376,120.9376,19909.0
2016-11-03 15:05:00,138.22,138.3,138.12,138.16,31682.0,120.9288,120.9988,120.8413,120.8763,31682.0
2016-11-03 15:10:00,138.17,138.24,138.16,138.23,15495.0,120.8851,120.9463,120.8763,120.9376,15495.0
2016-11-03 15:15:00,138.22,138.24,137.85,137.89,63191.0,120.9288,120.9463,120.6051,120.6401,63191.0
2016-11-03 15:20:00,137.87,138.07,137.84,138.01,31829.0,120.6226,120.7976,120.5963,120.7451,31829.0
2016-11-03 15:25:00,138.01,138.17,138.0,138.09,28511.0,120.7451,120.8851,120.7363,120.8151,28511.0
2016-11-03 15:30:00,138.08,138.09,137.84,137.84,39216.0,120.8063,120.8151,120.5963,120.5963,39216.0
2016-11-03 15:35:00,137.84,137.93,137.8,137.84,41426.0,120.5963,120.6751,120.5614,120.5963,41426.0
2016-11-03 15:40:00,137.82,137.83,137.66,137.7,61377.0,120.5788,120.5876,120.4389,120.4739,61377.0
2016-11-03 15:45:00,137.68,137.83,137.65,137.77,60297.0,120.4564,120.5876,120.4301,120.5351,60297.0
2016-11-03 15:50:00,137.77,137.8,137.67,137.77,68067.0,120.5351,120.5614,120.4476,120.5351,68067.0
2016-11-03 15:55:00,137.77,137.93,137.67,137.87,181275.0,120.5351,120.6751,120.4476,120.6226,181275.0
2016-11-04 09:30:00,138.45,138.67,137.69,138.41,78618.0,121.13,121.3225,120.4651,121.095,78618.0
2016-11-04 09:35:00,138.4,138.73,138.25,138.39,43422.0,121.0863,121.375,120.9551,121.0775,43422.0
2016-11-04 09:40:00,138.4,138.4,137.99,138.13,31253.0,121.0863,121.0863,120.7276,120.8501,31253.0
2016-11-04 09:45:00,138.21,138.3,138.02,138.15,59870.0,120.9201,120.9988,120.7538,120.8676,59870.0
2016-11-04 09:50:00,138.13,138.63,138.13,138.44,86727.0,120.8501,121.2875,120.8501,121.1213,86727.0
2016-11-04 09:55:00,138.46,138.48,138.23,138.36,35912.0,121.1388,121.1563,120.9376,121.0513,35912.0
2016-11-04 10:00:00,138.36,138.6,138.35,138.57,48510.0,121.0513,121.2613,121.0425,121.235,48510.0
2016-11-04 10:05:00,138.53,138.89,138.53,138.74,37058.0,121.2,121.515,121.2,121.3838,37058.0
2016-11-04 10:10:00,138.74,138.74,138.42,138.57,36921.0,121.3838,121.3838,121.1038,121.235,36921.0
2016-11-04 10:15:00,138.57,138.65,138.46,138.47,27411.0,121.235,121.305,121.1388,121.1475,27411.0
2016-11-04 10:20:00,138.44,138.46,138.32,138.4,20552.0,121.1213,121.1388,121.0163,121.0863,20552.0
2016-11-04 10:25:00,138.41,138.46,138.24,138.28,35089.0,121.095,121.1388,120.9463,120.9813,35089.0
2016-11-04 10:30:00,138.31,138.36,138.21,138.23,49094.0,121.0076,121.0513,120.9201,120.9376,49094.0
2016-11-04 10:35:00,138.23,138.39,138.15,138.28,40542.0,120.9376,121.0775,120.8676,120.9813,40542.0
2016-11-04 10:40:00,138.3,138.36,137.97,138.13,54903.0,120.9988,121.0513,120.7101,120.8501,54903.0
2016-11-04 10:45:00,138.12,138.33,138.12,138.3,81735.0,120.8413,121.025,120.8413,120.9988,81735.0
2016-11-04 10:50:00,138.32,138.54,138.3,138.47,67084.0,121.0163,121.2088,120.9988,121.1475,67084.0
2016-11-04 10:55:00,138.47,138.51,138.32,138.36,19914.0,121.1475,121.1825,121.0163,121.0513,19914.0
2016-11-04 11:00:00,138.37,138.62,138.37,138.55,38959.0,121.06,121.2788,121.06,121.2175,38959.0
2016-11-04 11:05:00,138.54,138.57,138.41,138.47,19401.0,121.2088,121.235,121.095,121.1475,19401.0
2016-11-04 11:10:00,138.45,138.46,138.31,138.41,40680.0,121.13,121.1388,121.0076,121.095,40680.0
2016-11-04 11:15:00,138.4,138.51,138.35,138.49,21941.0,121.0863,121.1825,121.0425,121.165,21941.0
2016-11-04 11:20:00,138.49,138.56,138.4,138.54,28613.0,121.165,121.2263,121.0863,121.2088,28613.0
2016-11-04 11:25:00,138.53,138.6,138.42,138.58,22477.0,121.2,121.2613,121.1038,121.2438,22477.0
2016-11-04 11:30:00,138.55,138.56,138.38,138.46,17831.0,121.2175,121.2263,121.0688,121.1388,17831.0
2016-11-04 11:35:00,138.44,138.47,138.4,138.42,21578.0,121.1213,121.1475,121.0863,121.1038,21578.0
2016-11-04 11:40:00,138.42,138.56,138.33,138.56,15662.0,121.1038,121.2263,121.025,121.2263,15662.0
2016-11-04 11:45:00,138.56,138.56,138.37,138.41,23392.0,121.2263,121.2263,121.06,121.095,23392.0
2016-11-04 11:50:00,138.38,138.42,138.24,138.32,17938.0,121.0688,121.1038,120.9463,121.0163,17938.0
2016-11-04 11:55:00,138.32,138.45,138.29,138.45,13393.0,121.0163,121.13,120.9901,121.13,13393.0
2016-11-04 12:00:00,138.44,138.53,138.43,138.52,21600.0,121.1213,121.2,121.1125,121.1913,21600.0
2016-11-04 12:05:00,138.51,138.57,138.47,138.5,18094.0,121.1825,121.235,121.1475,121.1738,18094.0
2016-11-04 12:10:00,138.52,138.58,138.48,138.55,17172.0,121.1913,121.2438,121.1563,121.2175,17172.0
2016-11-04 12:15:00,138.56,138.61,138.51,138.55,16258.0,121.2263,121.27,121.1825,121.2175,16258.0
2016-11-04 12:20:00,138.55,138.56,138.44,138.54,24849.0,121.2175,121.2263,121.1213,121.2088,24849.0
2016-11-04 12:25:00,138.53,138.6,138.48,138.5,16975.0,121.2,121.2613,121.1563,121.1738,16975.0
2016-11-04 12:30:00,138.49,138.52,138.37,138.44,17088.0,121.165,121.1913,121.06,121.1213,17088.0
2016-11-04 12:35:00,138.45,138.46,138.4,138.41,17865.0,121.13,121.1388,121.0863,121.095,17865.0
2016-11-04 12:40:00,138.42,138.45,138.37,138.37,13476.0,121.1038,121.13,121.06,121.06,13476.0
2016-11-04 12:45:00,138.39,138.42,138.34,138.37,12953.0,121.0775,121.1038,121.0338,121.06,12953.0
2016-11-04 12:50:00,138.38,138.41,138.33,138.35,19195.0,121.0688,121.095,121.025,121.0425,19195.0
2016-11-04 12:55:00,138.35,138.35,138.25,138.31,15101.0,121.0425,121.0425,120.9551,121.0076,15101.0
2016-11-04 13:00:00,138.31,138.35,138.23,138.35,15809.0,121.0076,121.0425,120.9376,121.0425,15809.0
2016-11-04 13:05:00,138.33,138.44,138.33,138.44,11613.0,121.025,121.1213,121.025,121.1213,11613.0
2016-11-04 13:10:00,138.46,138.5,138.41,138.42,17689.0,121.1388,121.1738,121.095,121.1038,17689.0
2016-11-04 13:15:00,138.45,138.45,138.29,138.34,14933.0,121.13,121.13,120.9901,121.0338,14933.0
2016-11-04 13:20:00,138.35,138.4,138.31,138.34,14835.0,121.0425,121.0863,121.0076,121.0338,14835.0
2016-11-04 13:25:00,138.33,138.35,138.29,138.3,13996.0,121.025,121.0425,120.9901,120.9988,13996.0
2016-11-04 13:30:00,138.3,138.35,138.26,138.35,13694.0,120.9988,121.0425,120.9638,121.0425,13694.0
2016-11-04 13:35:00,138.34,138.5,138.34,138.5,19073.0,121.0338,121.1738,121.0338,121.1738,19073.0
2016-11-04 13:40:00,138.5,138.6,138.48,138.56,11021.0,121.1738,121.2613,121.1563,121.2263,11021.0
2016-11-04 13:45:00,138.55,138.58,138.47,138.55,13054.0,121.2175,121.2438,121.1475,121.2175,13054.0
2016-11-04 13:50:00,138.55,138.66,138.55,138.63,22051.0,121.2175,121.3138,121.2175,121.2875,22051.0
2016-11-04 13:55:00,138.63,138.7,138.58,138.63,19517.0,121.2875,121.3488,121.2438,121.2875,19517.0
2016-11-04 14:00:00,138.63,138.63,138.48,138.62,18710.0,121.2875,121.2875,121.1563,121.2788,18710.0
2016-11-04 14:05:00,138.63,138.71,138.59,138.62,49102.0,121.2875,121.3575,121.2525,121.2788,49102.0
2016-11-04 14:10:00,138.61,138.69,138.56,138.61,39398.0,121.27,121.34,121.2263,121.27,39398.0
2016-11-04 14:15:00,138.62,138.65,138.54,138.58,32120.0,121.2788,121.305,121.2088,121.2438,32120.0
2016-11-04 14:20:00,138.58,138.62,138.55,138.58,19441.0,121.2438,121.2788,121.2175,121.2438,19441.0
2016-11-04 14:25:00,138.55,138.6,138.41,138.43,18823.0,121.2175,121.2613,121.095,121.1125,18823.0
2016-11-04 14:30:00,138.45,138.45,138.31,138.38,20545.0,121.13,121.13,121.0076,121.0688,20545.0
2016-11-04 14:35:00,138.39,138.39,138.3,138.37,19350.0,121.0775,121.0775,120.9988,121.06,19350.0
2016-11-04 14:40:00,138.38,138.44,138.37,138.42,15770.0,121.0688,121.1213,121.06,121.1038,15770.0
2016-11-04 14:45:00,138.4,138.47,138.3,138.32,25238.0,121.0863,121.1475,120.9988,121.0163,25238.0
2016-11-04 14:50:00,138.31,138.43,138.26,138.26,26206.0,121.0076,121.1125,120.9638,120.9638,26206.0
2016-11-04 14:55:00,138.25,138.34,138.2,138.31,30555.0,120.9551,121.0338,120.9113,121.0076,30555.0
2016-11-04 15:00:00,138.31,138.32,138.16,138.19,19716.0,121.0076,121.0163,120.8763,120.9026,19716.0
2016-11-04 15:05:00,138.2,138.26,138.12,138.13,28748.0,120.9113,120.9638,120.8413,120.8501,28748.0
2016-11-04 15:10:00,138.12,138.25,138.09,138.23,31798.0,120.8413,120.9551,120.8151,120.9376,31798.0
2016-11-04 15:15:00,138.22,138.26,138.12,138.12,20908.0,120.9288,120.9638,120.8413,120.8413,20908.0
2016-11-04 15:20:00,138.13,138.2,138.06,138.11,28006.0,120.8501,120.9113,120.7888,120.8326,28006.0
2016-11-04 15:25:00,138.12,138.16,138.02,138.03,26208.0,120.8413,120.8763,120.7538,120.7626,26208.0
2016-11-04 15:30:00,138.03,138.04,137.86,137.89,38105.0,120.7626,120.7713,120.6138,120.6401,38105.0
2016-11-04 15:35:00,137.9,137.95,137.8,137.91,43911.0,120.6488,120.6926,120.5614,120.6576,43911.0
2016-11-04 15:40:00,137.91,137.95,137.75,137.86,43186.0,120.6576,120.6926,120.5176,120.6138,43186.0
2016-11-04 15:45:00,137.84,137.96,137.77,137.83,67123.0,120.5963,120.7013,120.5351,120.5876,67123.0
2016-11-04 15:50:00,137.83,137.85,137.71,137.82,81341.0,120.5876,120.6051,120.4826,120.5788,81341.0
2016-11-04 15:55:00,137.81,137.9,137.71,137.72,173829.0,120.5701,120.6488,120.4826,120.4914,173829.0
2016-11-07 09:30:00,139.97,140.17,139.55,139.95,117222.0,122.4599,122.6349,122.0924,122.4424,117222.0
2016-11-07 09:35:00,139.98,140.5,139.98,140.36,52937.0,122.4686,122.9236,122.4686,122.8011,52937.0
2016-11-07 09:40:00,140.31,140.81,140.31,140.63,64246.0,122.7574,123.1948,122.7574,123.0373,64246.0
2016-11-07 09:45:00,140.64,140.75,140.39,140.58,45619.0,123.0461,123.1423,122.8273,122.9936,45619.0
2016-11-07 09:50:00,140.58,140.63,140.41,140.63,25892.0,122.9936,123.0373,122.8448,123.0373,25892.0
2016-11-07 09:55:00,140.62,140.82,140.49,140.82,24483.0,123.0286,123.2036,122.9148,123.2036,24483.0
2016-11-07 10:00:00,140.82,141.03,140.76,140.96,38675.0,123.2036,123.3873,123.1511,123.326,38675.0
2016-11-07 10:05:00,140.93,141.02,140.74,140.75,31123.0,123.2998,123.3785,123.1336,123.1423,31123.0
2016-11-07 10:10:00,140.75,140.75,140.54,140.69,24322.0,123.1423,123.1423,122.9586,123.0898,24322.0
2016-11-07 10:15:00,140.69,140.85,140.66,140.8,27185.0,123.0898,123.2298,123.0636,123.1861,27185.0
2016-11-07 10:20:00,140.81,140.94,140.76,140.94,21864.0,123.1948,123.3085,123.1511,123.3085,21864.0
2016-11-07 10:25:00,140.95,140.95,140.74,140.76,21047.0,123.3173,123.3173,123.1336,123.1511,21047.0
2016-11-07 10:30:00,140.75,141.01,140.74,140.97,50952.0,123.1423,123.3698,123.1336,123.3348,50952.0
2016-11-07 10:35:00,140.95,141.16,140.95,141.16,31196.0,123.3173,123.501,123.3173,123.501,31196.0
2016-11-07 10:40:00,141.15,141.29,141.14,141.29,22243.0,123.4923,123.6148,123.4835,123.6148,22243.0
2016-11-07 10:45:00,141.29,141.46,141.26,141.42,73129.0,123.6148,123.7635,123.5885,123.7285,73129.0
2016-11-07 10:50:00,141.46,141.59,141.34,141.55,52675.0,123.7635,123.8772,123.6585,123.8422,52675.0
2016-11-07 10:55:00,141.55,141.84,141.55,141.72,39299.0,123.8422,124.096,123.8422,123.991,39299.0
2016-11-07 11:00:00,141.73,141.88,141.64,141.8,38695.0,123.9997,124.1309,123.921,124.061,38695.0
2016-11-07 11:05:00,141.76,141.81,141.7,141.71,23144.0,124.026,124.0697,123.9735,123.9822,23144.0
2016-11-07 11:10:00,141.73,141.73,141.61,141.62,18539.0,123.9997,123.9997,123.8947,123.9035,18539.0
2016-11-07 11:15:00,141.64,141.75,141.62,141.73,20605.0,123.921,124.0172,123.9035,123.9997,20605.0
2016-11-07 11:20:00,141.74,142.0,141.74,141.96,24216.0,124.0085,124.2359,124.0085,124.2009,24216.0
2016-11-07 11:25:00,141.97,142.06,141.95,141.96,29495.0,124.2097,124.2884,124.1922,124.2009,29495.0
2016-11-07 11:30:00,141.99,142.05,141.84,141.96,21411.0,124.2272,124.2797,124.096,124.2009,21411.0
2016-11-07 11:35:00,141.96,141.99,141.89,141.96,12896.0,124.2009,124.2272,124.1397,124.2009,12896.0
2016-11-07 11:40:00,141.96,142.0,141.9,141.98,21896.0,124.2009,124.2359,124.1484,124.2184,21896.0
2016-11-07 11:45:00,141.98,142.15,141.94,142.15,28627.0,124.2184,124.3672,124.1834,124.3672,28627.0
2016-11-07 11:50:00,142.16,142.28,142.16,142.26,14815.0,124.3759,124.4809,124.3759,124.4634,14815.0
2016-11-07 11:55:00,142.24,142.44,142.23,142.34,74184.0,124.4459,124.6209,124.4372,124.5334,74184.0
2016-11-07 12:00:00,142.33,142.35,142.14,142.23,23471.0,124.5247,124.5422,124.3584,124.4372,23471.0
2016-11-07 12:05:00,142.22,142.28,142.18,142.18,46797.0,124.4284,124.4809,124.3934,124.3934,46797.0
2016-11-07 12:10:00,142.18,142.18,142.06,142.16,19462.0,124.3934,124.3934,124.2884,124.3759,19462.0
2016-11-07 12:15:00,142.17,142.28,142.13,142.18,16145.0,124.3847,124.4809,124.3497,124.3934,16145.0
2016-11-07 12:20:00,142.16,142.17,142.1,142.16,14795.0,124.3759,124.3847,124.3234,124.3759,14795.0
2016-11-07 12:25:00,142.16,142.17,142.12,142.12,8159.0,124.3759,124.3847,124.3409,124.3409,8159.0
2016-11-07 12:30:00,142.13,142.19,142.11,142.11,40645.0,124.3497,124.4022,124.3322,124.3322,40645.0
2016-11-07 12:35:00,142.12,142.14,142.07,142.08,14911.0,124.3409,124.3584,124.2972,124.3059,14911.0
2016-11-07 12:40:00,142.08,142.22,142.07,142.16,31468.0,124.3059,124.4284,124.2972,124.3759,31468.0
2016-11-07 12:45:00,142.16,142.18,141.96,141.98,17040.0,124.3759,124.3934,124.2009,124.2184,17040.0
2016-11-07 12:50:00,141.98,142.01,141.97,142.01,14322.0,124.2184,124.2447,124.2097,124.2447,14322.0
2016-11-07 12:55:00,142.01,142.11,141.99,142.02,24148.0,124.2447,124.3322,124.2272,124.2534,24148.0
2016-11-07 13:00:00,142.03,142.17,142.02,142.03,17136.0,124.2622,124.3847,124.2534,124.2622,17136.0
2016-11-07 13:05:00,142.05,142.07,141.95,142.0,17617.0,124.2797,124.2972,124.1922,124.2359,17617.0
2016-11-07 13:10:00,142.0,142.03,141.86,141.92,27103.0,124.2359,124.2622,124.1134,124.1659,27103.0
2016-11-07 13:15:00,141.92,141.92,141.78,141.8,22874.0,124.1659,124.1659,124.0435,124.061,22874.0
2016-11-07 13:20:00,141.81,141.88,141.78,141.87,53006.0,124.0697,124.1309,124.0435,124.1222,53006.0
2016-11-07 13:25:00,141.88,141.91,141.51,141.54,78143.0,124.1309,124.1572,123.8072,123.8335,78143.0
2016-11-07 13:30:00,141.56,141.77,141.48,141.73,78438.0,123.851,124.0347,123.781,123.9997,78438.0
2016-11-07 13:35:00,141.68,141.94,141.68,141.88,17153.0,123.956,124.1834,123.956,124.1309,17153.0
2016-11-07 13:40:00,141.9,141.93,141.81,141.83,12559.0,124.1484,124.1747,124.0697,124.0872,12559.0
2016-11-07 13:45:00,141.83,142.14,141.83,142.14,23722.0,124.0872,124.3584,124.0872,124.3584,23722.0
2016-11-07 13:50:00,142.12,142.17,142.02,142.09,11326.0,124.3409,124.3847,124.2534,124.3147,11326.0
2016-11-07 13:55:00,142.07,142.08,141.98,142.02,13291.0,124.2972,124.3059,124.2184,124.2534,13291.0
2016-11-07 14:00:00,142.02,142.11,142.01,142.11,18869.0,124.2534,124.3322,124.2447,124.3322,18869.0
2016-11-07 14:05:00,142.12,142.14,142.02,142.08,22532.0,124.3409,124.3584,124.2534,124.3059,22532.0
2016-11-07 14:10:00,142.07,142.17,142.06,142.07,16021.0,124.2972,124.3847,124.2884,124.2972,16021.0
2016-11-07 14:15:00,142.08,142.25,142.03,142.06,24075.0,124.3059,124.4547,124.2622,124.2884,24075.0
2016-11-07 14:20:00,142.05,142.05,141.97,141.97,11218.0,124.2797,124.2797,124.2097,124.2097,11218.0
2016-11-07 14:25:00,141.98,142.07,141.96,142.02,15868.0,124.2184,124.2972,124.2009,124.2534,15868.0
2016-11-07 14:30:00,142.03,142.07,142.0,142.02,9823.0,124.2622,124.2972,124.2359,124.2534,9823.0
2016-11-07 14:35:00,142.03,142.04,141.94,141.94,20352.0,124.2622,124.2709,124.1834,124.1834,20352.0
2016-11-07 14:40:00,141.96,141.96,141.8,141.82,17827.0,124.2009,124.2009,124.061,124.0785,17827.0
2016-11-07 14:45:00,141.83,141.92,141.8,141.84,33937.0,124.0872,124.1659,124.061,124.096,33937.0
2016-11-07 14:50:00,141.84,141.84,141.76,141.79,19132.0,124.096,124.096,124.026,124.0522,19132.0
2016-11-07 14:55:00,141.78,141.78,141.62,141.66,24935.0,124.0435,124.0435,123.9035,123.9385,24935.0
2016-11-07 15:00:00,141.65,141.74,141.57,141.68,25490.0,123.9297,124.0085,123.8597,123.956,25490.0
2016-11-07 15:05:00,141.68,141.73,141.66,141.71,23443.0,123.956,123.9997,123.9385,123.9822,23443.0
2016-11-07 15:10:00,141.72,141.8,141.71,141.75,28598.0,123.991,124.061,123.9822,124.0172,28598.0
2016-11-07 15:15:00,141.76,141.83,141.75,141.77,34192.0,124.026,124.0872,124.0172,124.0347,34192.0
2016-11-07 15:20:00,141.77,141.89,141.76,141.79,27108.0,124.0347,124.1397,124.026,124.0522,27108.0
2016-11-07 15:25:00,141.81,141.84,141.74,141.74,27448.0,124.0697,124.096,124.0085,124.0085,27448.0
2016-11-07 15:30:00,141.74,141.75,141.44,141.53,46485.0,124.0085,124.0172,123.746,123.8247,46485.0
2016-11-07 15:35:00,141.52,141.55,141.43,141.5,48831.0,123.816,123.8422,123.7372,123.7985,48831.0
2016-11-07 15:40:00,141.5,141.57,141.46,141.52,49093.0,123.7985,123.8597,123.7635,123.816,49093.0
2016-11-07 15:45:00,141.53,141.86,141.53,141.85,72257.0,123.8247,124.1134,123.8247,124.1047,72257.0
2016-11-07 15:50:00,141.86,141.87,141.77,141.79,85365.0,124.1134,124.1222,124.0347,124.0522,85365.0
2016-11-07 15:55:00,141.8,141.94,141.76,141.91,144148.0,124.061,124.1834,124.026,124.1572,144148.0
2016-11-08 09:30:00,141.35,141.48,141.07,141.2,86018.0,123.6672,123.781,123.4223,123.536,86018.0
2016-11-08 09:35:00,141.2,141.33,141.0,141.33,36369.0,123.536,123.6498,123.361,123.6498,36369.0
2016-11-08 09:40:00,141.31,141.55,141.15,141.35,41141.0,123.6323,123.8422,123.4923,123.6672,41141.0
2016-11-08 09:45:00,141.38,141.58,141.3,141.36,47196.0,123.6935,123.8685,123.6235,123.676,47196.0
2016-11-08 09:50:00,141.38,141.45,141.15,141.29,51244.0,123.6935,123.7547,123.4923,123.6148,51244.0
2016-11-08 09:55:00,141.26,141.3,141.1,141.25,77693.0,123.5885,123.6235,123.4485,123.5798,77693.0
2016-11-08 10:00:00,141.25,141.97,141.19,141.96,97202.0,123.5798,124.2097,123.5273,124.2009,97202.0
2016-11-08 10:05:00,141.92,142.16,141.9,142.07,22006.0,124.1659,124.3759,124.1484,124.2972,22006.0
2016-11-08 10:10:00,142.06,142.43,142.04,142.39,26344.0,124.2884,124.6121,124.2709,124.5771,26344.0
2016-11-08 10:15:00,142.38,142.44,142.28,142.4,25553.0,124.5684,124.6209,124.4809,124.5859,25553.0
2016-11-08 10:20:00,142.4,142.4,142.09,142.18,37459.0,124.5859,124.5859,124.3147,124.3934,37459.0
2016-11-08 10:25:00,142.15,142.22,142.09,142.14,38613.0,124.3672,124.4284,124.3147,124.3584,38613.0
2016-11-08 10:30:00,142.15,142.26,142.14,142.17,33128.0,124.3672,124.4634,124.3584,124.3847,33128.0
2016-11-08 10:35:00,142.18,142.19,142.03,142.09,45073.0,124.3934,124.4022,124.2622,124.3147,45073.0
2016-11-08 10:40:00,142.08,142.17,142.03,142.15,42995.0,124.3059,124.3847,124.2622,124.3672,42995.0
2016-11-08 10:45:00,142.15,142.55,142.13,142.48,50976.0,124.3672,124.7171,124.3497,124.6559,50976.0
2016-11-08 10:50:00,142.5,142.6,142.43,142.44,27733.0,124.6734,124.7609,124.6121,124.6209,27733.0
2016-11-08 10:55:00,142.45,142.53,142.45,142.5,58591.0,124.6296,124.6996,124.6296,124.6734,58591.0
2016-11-08 11:00:00,142.48,142.55,142.47,142.52,42932.0,124.6559,124.7171,124.6471,124.6909,42932.0
2016-11-08 11:05:00,142.53,142.73,142.53,142.68,92342.0,124.6996,124.8746,124.6996,124.8309,92342.0
2016-11-08 11:10:00,142.67,142.98,142.63,142.96,22354.0,124.8221,125.0933,124.7871,125.0758,22354.0
2016-11-08 11:15:00,142.96,143.05,142.92,143.02,24369.0,125.0758,125.1546,125.0408,125.1283,24369.0
2016-11-08 11:20:00,143.03,143.19,142.93,143.07,23881.0,125.1371,125.2771,125.0496,125.1721,23881.0
2016-11-08 11:25:00,143.11,143.46,143.11,143.41,46917.0,125.2071,125.5133,125.2071,125.4695,46917.0
2016-11-08 11:30:00,143.41,143.5,143.25,143.39,43085.0,125.4695,125.5483,125.3296,125.452,43085.0
2016-11-08 11:35:00,143.41,143.47,143.28,143.34,15919.0,125.4695,125.522,125.3558,125.4083,15919.0
2016-11-08 11:40:00,143.32,143.35,143.2,143.27,28646.0,125.3908,125.4171,125.2858,125.3471,28646.0
2016-11-08 11:45:00,143.3,143.38,143.25,143.38,28176.0,125.3733,125.4433,125.3296,125.4433,28176.0
2016-11-08 11:50:00,143.38,143.47,143.36,143.4,12526.0,125.4433,125.522,125.4258,125.4608,12526.0
2016-11-08 11:55:00,143.4,143.55,143.37,143.55,38351.0,125.4608,125.592,125.4345,125.592,38351.0
2016-11-08 12:00:00,143.55,143.61,143.41,143.45,76113.0,125.592,125.6445,125.4695,125.5045,76113.0
2016-11-08 12:05:00,143.46,143.51,143.36,143.4,37922.0,125.5133,125.557,125.4258,125.4608,37922.0
2016-11-08 12:10:00,143.4,143.46,143.34,143.41,42027.0,125.4608,125.5133,125.4083,125.4695,42027.0
2016-11-08 12:15:00,143.4,143.5,143.36,143.46,58477.0,125.4608,125.5483,125.4258,125.5133,58477.0
2016-11-08 12:20:00,143.44,143.52,143.38,143.48,67897.0,125.4958,125.5658,125.4433,125.5308,67897.0
2016-11-08 12:25:00,143.48,143.54,143.38,143.42,47567.0,125.5308,125.5833,125.4433,125.4783,47567.0
2016-11-08 12:30:00,143.42,143.42,143.15,143.17,18050.0,125.4783,125.4783,125.2421,125.2596,18050.0
2016-11-08 12:35:00,143.17,143.18,143.08,143.1,29849.0,125.2596,125.2683,125.1808,125.1983,29849.0
2016-11-08 12:40:00,143.12,143.14,143.09,143.1,21200.0,125.2158,125.2333,125.1896,125.1983,21200.0
2016-11-08 12:45:00,143.11,143.19,143.08,143.16,23969.0,125.2071,125.2771,125.1808,125.2508,23969.0
2016-11-08 12:50:00,143.17,143.25,143.08,143.23,40578.0,125.2596,125.3296,125.1808,125.3121,40578.0
2016-11-08 12:55:00,143.23,143.24,143.11,143.18,28789.0,125.3121,125.3208,125.2071,125.2683,28789.0
2016-11-08 13:00:00,143.18,143.23,143.09,143.09,20970.0,125.2683,125.3121,125.1896,125.1896,20970.0
2016-11-08 13:05:00,143.09,143.1,142.91,142.95,13807.0,125.1896,125.1983,125.0321,125.0671,13807.0
2016-11-08 13:10:00,142.95,143.04,142.94,142.97,10249.0,125.0671,125.1458,125.0583,125.0846,10249.0
2016-11-08 13:15:00,142.96,143.01,142.9,143.0,58217.0,125.0758,125.1196,125.0233,125.1108,58217.0
2016-11-08 13:20:00,143.0,143.05,142.91,142.93,28789.0,125.1108,125.1546,125.0321,125.0496,28789.0
2016-11-08 13:25:00,142.92,143.06,142.86,143.02,20797.0,125.0408,125.1633,124.9884,125.1283,20797.0
2016-11-08 13:30:00,143.0,143.16,142.92,143.05,27372.0,125.1108,125.2508,125.0408,125.1546,27372.0
2016-11-08 13:35:00,143.06,143.15,142.98,143.02,41033.0,125.1633,125.2421,125.0933,125.1283,41033.0
2016-11-08 13:40:00,143.04,143.1,143.0,143.04,22034.0,125.1458,125.1983,125.1108,125.1458,22034.0
2016-11-08 13:45:00,143.06,143.12,143.01,143.1,32102.0,125.1633,125.2158,125.1196,125.1983,32102.0
2016-11-08 13:50:00,143.12,143.12,142.98,143.02,29615.0,125.2158,125.2158,125.0933,125.1283,29615.0
2016-11-08 13:55:00,142.99,143.06,142.99,143.04,12145.0,125.1021,125.1633,125.1021,125.1458,12145.0
2016-11-08 14:00:00,143.04,143.1,142.96,143.09,22152.0,125.1458,125.1983,125.0758,125.1896,22152.0
2016-11-08 14:05:00,143.08,143.08,143.01,143.05,27466.0,125.1808,125.1808,125.1196,125.1546,27466.0
2016-11-08 14:10:00,143.05,143.07,142.86,142.9,26195.0,125.1546,125.1721,124.9884,125.0233,26195.0
2016-11-08 14:15:00,142.91,142.98,142.88,142.95,16387.0,125.0321,125.0933,125.0058,125.0671,16387.0
2016-11-08 14:20:00,142.93,143.25,142.88,143.11,103851.0,125.0496,125.3296,125.0058,125.2071,103851.0
2016-11-08 14:25:00,143.12,143.14,143.0,143.0,41573.0,125.2158,125.2333,125.1108,125.1108,41573.0
2016-11-08 14:30:00,143.01,143.1,143.0,143.05,24047.0,125.1196,125.1983,125.1108,125.1546,24047.0
2016-11-08 14:35:00,143.04,143.13,143.01,143.09,20733.0,125.1458,125.2246,125.1196,125.1896,20733.0
2016-11-08 14:40:00,143.09,143.16,143.01,143.1,22159.0,125.1896,125.2508,125.1196,125.1983,22159.0
2016-11-08 14:45:00,143.08,143.15,143.01,143.15,25053.0,125.1808,125.2421,125.1196,125.2421,25053.0
2016-11-08 14:50:00,143.14,143.25,143.12,143.16,24919.0,125.2333,125.3296,125.2158,125.2508,24919.0
2016-11-08 14:55:00,143.17,143.25,143.13,143.21,18115.0,125.2596,125.3296,125.2246,125.2946,18115.0
2016-11-08 15:00:00,143.21,143.31,143.21,143.28,17241.0,125.2946,125.3821,125.2946,125.3558,17241.0
2016-11-08 15:05:00,143.3,143.45,143.27,143.44,63734.0,125.3733,125.5045,125.3471,125.4958,63734.0
2016-11-08 15:10:00,143.44,143.53,143.26,143.26,36944.0,125.4958,125.5745,125.3383,125.3383,36944.0
2016-11-08 15:15:00,143.25,143.28,143.12,143.12,30057.0,125.3296,125.3558,125.2158,125.2158,30057.0
2016-11-08 15:20:00,143.11,143.4,143.1,143.32,42583.0,125.2071,125.4608,125.1983,125.3908,42583.0
2016-11-08 15:25:00,143.32,143.33,143.18,143.18,40997.0,125.3908,125.3996,125.2683,125.2683,40997.0
2016-11-08 15:30:00,143.18,143.43,143.16,143.34,97494.0,125.2683,125.487,125.2508,125.4083,97494.0
2016-11-08 15:35:00,143.34,143.37,143.22,143.26,66690.0,125.4083,125.4345,125.3033,125.3383,66690.0
2016-11-08 15:40:00,143.26,143.29,143.16,143.17,87937.0,125.3383,125.3646,125.2508,125.2596,87937.0
2016-11-08 15:45:00,143.17,143.32,143.12,143.21,87381.0,125.2596,125.3908,125.2158,125.2946,87381.0
2016-11-08 15:50:00,143.21,143.24,143.01,143.05,121719.0,125.2946,125.3208,125.1196,125.1546,121719.0
2016-11-08 15:55:00,143.06,143.12,142.81,142.9,218899.0,125.1633,125.2158,124.9446,125.0233,218899.0
2016-11-09 09:30:00,139.54,140.99,136.22,139.72,630186.0,122.0837,123.3523,119.179,122.2412,630186.0
2016-11-09 09:35:00,139.72,141.37,139.72,140.75,386210.0,122.2412,123.6847,122.2412,123.1423,386210.0
2016-11-09 09:40:00,140.69,144.19,140.68,143.9,507845.0,123.0898,126.152,123.0811,125.8982,507845.0
2016-11-09 09:45:00,143.93,143.93,141.51,142.33,372840.0,125.9245,125.9245,123.8072,124.5247,372840.0
2016-11-09 09:50:00,142.33,142.91,141.55,141.77,322910.0,124.5247,125.0321,123.8422,124.0347,322910.0
2016-11-09 09:55:00,141.76,142.19,141.11,142.19,191313.0,124.026,124.4022,123.4573,124.4022,191313.0
2016-11-09 10:00:00,142.12,142.59,142.02,142.03,116370.0,124.3409,124.7521,124.2534,124.2622,116370.0
2016-11-09 10:05:00,142.09,142.42,141.38,141.63,58863.0,124.3147,124.6034,123.6935,123.9122,58863.0
2016-11-09 10:10:00,141.68,141.81,141.45,141.7,51315.0,123.956,124.0697,123.7547,123.9735,51315.0
2016-11-09 10:15:00,141.73,141.97,141.38,141.43,58413.0,123.9997,124.2097,123.6935,123.7372,58413.0
2016-11-09 10:20:00,141.41,141.54,140.87,140.87,36524.0,123.7197,123.8335,123.2473,123.2473,36524.0
2016-11-09 10:25:00,140.87,141.24,140.84,141.15,71910.0,123.2473,123.571,123.2211,123.4923,71910.0
2016-11-09 10:30:00,141.15,141.22,140.84,140.85,58318.0,123.4923,123.5535,123.2211,123.2298,58318.0
2016-11-09 10:35:00,140.86,141.03,140.7,140.85,38371.0,123.2385,123.3873,123.0986,123.2298,38371.0
2016-11-09 10:40:00,140.86,140.96,140.21,140.24,67534.0,123.2385,123.326,122.6699,122.6961,67534.0
2016-11-09 10:45:00,140.26,140.37,139.56,139.7,83047.0,122.7136,122.8098,122.1012,122.2237,83047.0
2016-11-09 10:50:00,139.71,140.41,139.68,140.35,64244.0,122.2324,122.8448,122.2062,122.7923,64244.0
2016-11-09 10:55:00,140.35,141.01,140.3,140.68,53713.0,122.7923,123.3698,122.7486,123.0811,53713.0
2016-11-09 11:00:00,140.67,141.32,140.66,141.08,95722.0,123.0723,123.641,123.0636,123.431,95722.0
2016-11-09 11:05:00,141.15,141.37,141.11,141.26,99850.0,123.4923,123.6847,123.4573,123.5885,99850.0
2016-11-09 11:10:00,141.25,141.36,140.43,140.57,67464.0,123.5798,123.676,122.8623,122.9848,67464.0
2016-11-09 11:15:00,140.64,140.8,140.56,140.71,31326.0,123.0461,123.1861,122.9761,123.1073,31326.0
2016-11-09 11:20:00,140.66,140.9,140.66,140.8,26198.0,123.0636,123.2735,123.0636,123.1861,26198.0
2016-11-09 11:25:00,140.79,140.81,139.75,139.9,99437.0,123.1773,123.1948,122.2674,122.3986,99437.0
2016-11-09 11:30:00,139.94,140.65,139.92,140.51,61901.0,122.4336,123.0548,122.4161,122.9323,61901.0
2016-11-09 11:35:00,140.5,140.61,140.04,140.11,93840.0,122.9236,123.0198,122.5211,122.5824,93840.0
2016-11-09 11:40:00,140.16,140.22,139.72,140.01,83600.0,122.6261,122.6786,122.2412,122.4949,83600.0
2016-11-09 11:45:00,140.05,140.38,140.04,140.3,67847.0,122.5299,122.8186,122.5211,122.7486,67847.0
2016-11-09 11:50:00,140.35,140.5,140.15,140.15,56491.0,122.7923,122.9236,122.6174,122.6174,56491.0
2016-11-09 11:55:00,140.12,140.21,139.85,140.19,53247.0,122.5911,122.6699,122.3549,122.6524,53247.0
2016-11-09 12:00:00,140.22,140.58,140.16,140.29,43813.0,122.6786,122.9936,122.6261,122.7399,43813.0
2016-11-09 12:05:00,140.31,140.31,140.01,140.03,30250.0,122.7574,122.7574,122.4949,122.5124,30250.0
2016-11-09 12:10:00,140.09,140.27,139.93,140.04,36619.0,122.5649,122.7224,122.4249,122.5211,36619.0
2016-11-09 12:15:00,140.06,140.14,139.77,139.79,42383.0,122.5386,122.6086,122.2849,122.3024,42383.0
2016-11-09 12:20:00,139.82,139.93,139.7,139.75,52941.0,122.3287,122.4249,122.2237,122.2674,52941.0
2016-11-09 12:25:00,139.75,139.85,139.5,139.64,69491.0,122.2674,122.3549,122.0487,122.1712,69491.0
2016-11-09 12:30:00,139.63,139.97,139.59,139.63,40073.0,122.1624,122.4599,122.1274,122.1624,40073.0
2016-11-09 12:35:00,139.6,139.93,139.6,139.71,46563.0,122.1362,122.4249,122.1362,122.2324,46563.0
2016-11-09 12:40:00,139.74,139.86,139.61,139.62,28472.0,122.2587,122.3636,122.1449,122.1537,28472.0
2016-11-09 12:45:00,139.62,139.73,139.45,139.5,49477.0,122.1537,122.2499,122.0049,122.0487,49477.0
2016-11-09 12:50:00,139.49,139.71,139.49,139.64,57375.0,122.0399,122.2324,122.0399,122.1712,57375.0
2016-11-09 12:55:00,139.62,139.87,139.62,139.66,42301.0,122.1537,122.3724,122.1537,122.1887,42301.0
2016-11-09 13:00:00,139.68,139.96,139.64,139.78,36225.0,122.2062,122.4511,122.1712,122.2937,36225.0
2016-11-09 13:05:00,139.79,140.04,139.7,139.7,64355.0,122.3024,122.5211,122.2237,122.2237,64355.0
2016-11-09 13:10:00,139.74,139.85,139.7,139.8,40652.0,122.2587,122.3549,122.2237,122.3112,40652.0
2016-11-09 13:15:00,139.79,140.02,139.77,140.01,55024.0,122.3024,122.5036,122.2849,122.4949,55024.0
2016-11-09 13:20:00,139.96,139.99,139.7,139.72,43552.0,122.4511,122.4774,122.2237,122.2412,43552.0
2016-11-09 13:25:00,139.73,139.99,139.72,139.97,31289.0,122.2499,122.4774,122.2412,122.4599,31289.0
2016-11-09 13:30:00,139.97,140.27,139.93,140.27,33431.0,122.4599,122.7224,122.4249,122.7224,33431.0
2016-11-09 13:35:00,140.27,140.39,140.16,140.34,25007.0,122.7224,122.8273,122.6261,122.7836,25007.0
2016-11-09 13:40:00,140.37,140.81,140.3,140.63,46780.0,122.8098,123.1948,122.7486,123.0373,46780.0
2016-11-09 13:45:00,140.67,140.67,140.48,140.57,28224.0,123.0723,123.0723,122.9061,122.9848,28224.0
2016-11-09 13:50:00,140.59,140.68,140.53,140.6,29230.0,123.0023,123.0811,122.9498,123.0111,29230.0
2016-11-09 13:55:00,140.58,140.63,140.49,140.56,30111.0,122.9936,123.0373,122.9148,122.9761,30111.0
2016-11-09 14:00:00,140.57,140.68,140.52,140.61,32065.0,122.9848,123.0811,122.9411,123.0198,32065.0
2016-11-09 14:05:00,140.59,140.71,140.54,140.56,26125.0,123.0023,123.1073,122.9586,122.9761,26125.0
2016-11-09 14:10:00,140.56,140.82,140.51,140.64,45162.0,122.9761,123.2036,122.9323,123.0461,45162.0
2016-11-09 14:15:00,140.67,140.75,140.53,140.57,21309.0,123.0723,123.1423,122.9498,122.9848,21309.0
2016-11-09 14:20:00,140.58,140.87,140.54,140.84,26715.0,122.9936,123.2473,122.9586,123.2211,26715.0
2016-11-09 14:25:00,140.86,141.21,140.86,141.19,59974.0,123.2385,123.5448,123.2385,123.5273,59974.0
2016-11-09 14:30:00,141.17,141.8,141.16,141.72,43366.0,123.5098,124.061,123.501,123.991,43366.0
2016-11-09 14:35:00,141.7,142.08,141.58,142.08,55829.0,123.9735,124.3059,123.8685,124.3059,55829.0
2016-11-09 14:40:00,142.1,142.34,142.0,142.19,84947.0,124.3234,124.5334,124.2359,124.4022,84947.0
2016-11-09 14:45:00,142.22,142.49,142.22,142.43,59710.0,124.4284,124.6646,124.4284,124.6121,59710.0
2016-11-09 14:50:00,142.43,142.43,142.03,142.06,56760.0,124.6121,124.6121,124.2622,124.2884,56760.0
2016-11-09 14:55:00,142.05,142.22,142.03,142.14,54037.0,124.2797,124.4284,124.2622,124.3584,54037.0
2016-11-09 15:00:00,142.12,142.15,141.9,141.94,40562.0,124.3409,124.3672,124.1484,124.1834,40562.0
2016-11-09 15:05:00,141.93,142.03,141.86,141.86,34840.0,124.1747,124.2622,124.1134,124.1134,34840.0
2016-11-09 15:10:00,141.89,142.16,141.89,142.16,37024.0,124.1397,124.3759,124.1397,124.3759,37024.0
2016-11-09 15:15:00,142.16,142.28,142.03,142.28,43082.0,124.3759,124.4809,124.2622,124.4809,43082.0
2016-11-09 15:20:00,142.28,142.35,142.13,142.13,47888.0,124.4809,124.5422,124.3497,124.3497,47888.0
2016-11-09 15:25:00,142.11,142.22,142.08,142.1,59664.0,124.3322,124.4284,124.3059,124.3234,59664.0
2016-11-09 15:30:00,142.11,142.21,141.99,142.03,58878.0,124.3322,124.4197,124.2272,124.2622,58878.0
2016-11-09 15:35:00,142.03,142.12,142.0,142.08,62107.0,124.2622,124.3409,124.2359,124.3059,62107.0
2016-11-09 15:40:00,142.06,142.06,141.87,141.97,79969.0,124.2884,124.2884,124.1222,124.2097,79969.0
2016-11-09 15:45:00,141.97,142.01,141.83,141.89,137361.0,124.2097,124.2447,124.0872,124.1397,137361.0
2016-11-09 15:50:00,141.91,141.96,141.85,141.87,111637.0,124.1572,124.2009,124.1047,124.1222,111637.0
2016-11-09 15:55:00,141.88,141.97,141.76,141.87,242897.0,124.1309,124.2097,124.026,124.1222,242897.0
2016-11-10 09:30:00,142.34,143.17,142.34,142.48,182029.0,124.5334,125.2596,124.5334,124.6559,182029.0
2016-11-10 09:35:00,142.49,142.6,142.0,142.12,90822.0,124.6646,124.7609,124.2359,124.3409,90822.0
2016-11-10 09:40:00,142.12,142.82,142.03,142.31,128904.0,124.3409,124.9534,124.2622,124.5072,128904.0
2016-11-10 09:45:00,142.3,142.53,142.03,142.18,75464.0,124.4984,124.6996,124.2622,124.3934,75464.0
2016-11-10 09:50:00,142.22,142.44,142.09,142.17,88421.0,124.4284,124.6209,124.3147,124.3847,88421.0
2016-11-10 09:55:00,142.2,142.51,142.05,142.25,46981.0,124.4109,124.6821,124.2797,124.4547,46981.0
2016-11-10 10:00:00,142.28,142.57,142.13,142.42,44280.0,124.4809,124.7346,124.3497,124.6034,44280.0
2016-11-10 10:05:00,142.48,142.49,142.1,142.45,53899.0,124.6559,124.6646,124.3234,124.6296,53899.0
2016-11-10 10:10:00,142.43,142.59,142.31,142.46,77355.0,124.6121,124.7521,124.5072,124.6384,77355.0
2016-11-10 10:15:00,142.46,142.79,142.42,142.52,58877.0,124.6384,124.9271,124.6034,124.6909,58877.0
2016-11-10 10:20:00,142.51,143.26,142.51,143.17,31097.0,124.6821,125.3383,124.6821,125.2596,31097.0
2016-11-10 10:25:00,143.18,143.23,142.76,142.84,66227.0,125.2683,125.3121,124.9009,124.9709,66227.0
2016-11-10 10:30:00,142.78,143.09,142.77,142.89,48528.0,124.9184,125.1896,124.9096,125.0146,48528.0
2016-11-10 10:35:00,142.94,143.06,142.74,142.97,45991.0,125.0583,125.1633,124.8834,125.0846,45991.0
2016-11-10 10:40:00,142.97,143.27,142.87,143.05,52356.0,125.0846,125.3471,124.9971,125.1546,52356.0
2016-11-10 10:45:00,143.06,143.18,142.77,143.01,55065.0,125.1633,125.2683,124.9096,125.1196,55065.0
2016-11-10 10:50:00,143.01,143.1,142.69,142.69,41180.0,125.1196,125.1983,124.8396,124.8396,41180.0
2016-11-10 10:55:00,142.7,142.89,142.42,142.47,54099.0,124.8484,125.0146,124.6034,124.6471,54099.0
2016-11-10 11:00:00,142.44,142.85,142.32,142.61,84101.0,124.6209,124.9796,124.5159,124.7696,84101.0
2016-11-10 11:05:00,142.65,142.74,142.39,142.49,48266.0,124.8046,124.8834,124.5771,124.6646,48266.0
2016-11-10 11:10:00,142.45,142.73,142.43,142.69,47636.0,124.6296,124.8746,124.6121,124.8396,47636.0
2016-11-10 11:15:00,142.7,142.84,142.47,142.8,69074.0,124.8484,124.9709,124.6471,124.9359,69074.0
2016-11-10 11:20:00,142.8,143.04,142.76,143.03,59760.0,124.9359,125.1458,124.9009,125.1371,59760.0
2016-11-10 11:25:00,143.04,143.14,142.96,143.14,40805.0,125.1458,125.2333,125.0758,125.2333,40805.0
2016-11-10 11:30:00,143.14,143.43,143.12,143.15,49966.0,125.2333,125.487,125.2158,125.2421,49966.0
2016-11-10 11:35:00,143.1,143.31,143.08,143.29,23785.0,125.1983,125.3821,125.1808,125.3646,23785.0
2016-11-10 11:40:00,143.28,144.18,143.28,144.1,48633.0,125.3558,126.1432,125.3558,126.0732,48633.0
2016-11-10 11:45:00,144.15,144.37,143.9,144.17,88666.0,126.117,126.3095,125.8982,126.1345,88666.0
2016-11-10 11:50:00,144.16,144.45,144.15,144.32,53318.0,126.1257,126.3794,126.117,126.2657,53318.0
2016-11-10 11:55:00,144.34,144.41,144.15,144.41,62501.0,126.2832,126.3444,126.117,126.3444,62501.0
2016-11-10 12:00:00,144.38,144.54,144.28,144.44,37371.0,126.3182,126.4582,126.2307,126.3707,37371.0
2016-11-10 12:05:00,144.45,144.53,144.13,144.16,44809.0,126.3794,126.4494,126.0995,126.1257,44809.0
2016-11-10 12:10:00,144.2,144.5,144.2,144.47,23030.0,126.1607,126.4232,126.1607,126.3969,23030.0
2016-11-10 12:15:00,144.5,144.52,144.25,144.27,44620.0,126.4232,126.4407,126.2045,126.222,44620.0
2016-11-10 12:20:00,144.25,144.51,144.25,144.43,24120.0,126.2045,126.4319,126.2045,126.3619,24120.0
2016-11-10 12:25:00,144.46,144.52,144.35,144.48,19745.0,126.3882,126.4407,126.292,126.4057,19745.0
2016-11-10 12:30:00,144.47,144.52,144.34,144.38,26250.0,126.3969,126.4407,126.2832,126.3182,26250.0
2016-11-10 12:35:00,144.38,144.51,144.31,144.41,19677.0,126.3182,126.4319,126.257,126.3444,19677.0
2016-11-10 12:40:00,144.4,144.51,144.28,144.5,53129.0,126.3357,126.4319,126.2307,126.4232,53129.0
2016-11-10 12:45:00,144.5,144.52,144.4,144.49,39575.0,126.4232,126.4407,126.3357,126.4144,39575.0
2016-11-10 12:50:00,144.5,144.55,144.45,144.5,65204.0,126.4232,126.4669,126.3794,126.4232,65204.0
2016-11-10 12:55:00,144.51,144.53,144.45,144.45,41110.0,126.4319,126.4494,126.3794,126.3794,41110.0
2016-11-10 13:00:00,144.48,144.51,144.4,144.42,52615.0,126.4057,126.4319,126.3357,126.3532,52615.0
2016-11-10 13:05:00,144.41,144.53,144.4,144.5,47379.0,126.3444,126.4494,126.3357,126.4232,47379.0
2016-11-10 13:10:00,144.52,144.52,144.39,144.49,35517.0,126.4407,126.4407,126.3269,126.4144,35517.0
2016-11-10 13:15:00,144.5,144.52,144.43,144.49,30556.0,126.4232,126.4407,126.3619,126.4144,30556.0
2016-11-10 13:20:00,144.46,144.51,144.34,144.36,31081.0,126.3882,126.4319,126.2832,126.3007,31081.0
2016-11-10 13:25:00,144.37,144.5,144.32,144.45,27695.0,126.3095,126.4232,126.2657,126.3794,27695.0
2016-11-10 13:30:00,144.45,144.56,144.44,144.49,34947.0,126.3794,126.4757,126.3707,126.4144,34947.0
2016-11-10 13:35:00,144.5,144.81,144.46,144.65,99268.0,126.4232,126.6944,126.3882,126.5544,99268.0
2016-11-10 13:40:00,144.64,145.13,144.64,145.11,48428.0,126.5457,126.9744,126.5457,126.9569,48428.0
2016-11-10 13:45:00,145.09,145.31,144.96,145.31,24555.0,126.9394,127.1319,126.8256,127.1319,24555.0
2016-11-10 13:50:00,145.29,145.34,145.1,145.31,31306.0,127.1144,127.1581,126.9481,127.1319,31306.0
2016-11-10 13:55:00,145.29,145.39,145.09,145.39,38146.0,127.1144,127.2018,126.9394,127.2018,38146.0
2016-11-10 14:00:00,145.35,145.67,145.29,145.33,77270.0,127.1669,127.4468,127.1144,127.1494,77270.0
2016-11-10 14:05:00,145.33,145.34,145.18,145.18,48788.0,127.1494,127.1581,127.0181,127.0181,48788.0
2016-11-10 14:10:00,145.21,145.23,144.98,145.09,46744.0,127.0444,127.0619,126.8431,126.9394,46744.0
2016-11-10 14:15:00,145.07,145.07,144.95,145.01,58156.0,126.9219,126.9219,126.8169,126.8694,58156.0
2016-11-10 14:20:00,145.02,145.14,144.99,145.11,31161.0,126.8781,126.9831,126.8519,126.9569,31161.0
2016-11-10 14:25:00,145.1,145.22,145.08,145.19,22284.0,126.9481,127.0531,126.9306,127.0269,22284.0
2016-11-10 14:30:00,145.23,145.29,145.17,145.27,33132.0,127.0619,127.1144,127.0094,127.0969,33132.0
2016-11-10 14:35:00,145.25,145.39,145.25,145.39,37417.0,127.0794,127.2018,127.0794,127.2018,37417.0
2016-11-10 14:40:00,145.4,145.75,145.37,145.75,49649.0,127.2106,127.5168,127.1844,127.5168,49649.0
2016-11-10 14:45:00,145.74,145.98,145.72,145.95,54403.0,127.5081,127.718,127.4906,127.6918,54403.0
2016-11-10 14:50:00,145.95,146.13,145.91,146.02,38471.0,127.6918,127.8493,127.6568,127.753,38471.0
2016-11-10 14:55:00,146.05,146.13,146.03,146.08,33410.0,127.7793,127.8493,127.7618,127.8055,33410.0
2016-11-10 15:00:00,146.09,146.23,145.84,146.15,58368.0,127.8143,127.9368,127.5956,127.8668,58368.0
2016-11-10 15:05:00,146.13,146.16,146.02,146.12,62259.0,127.8493,127.8755,127.753,127.8405,62259.0
2016-11-10 15:10:00,146.1,146.36,146.09,146.36,56894.0,127.823,128.0505,127.8143,128.0505,56894.0
2016-11-10 15:15:00,146.36,146.57,146.3,146.38,90117.0,128.0505,128.2342,127.998,128.068,90117.0
2016-11-10 15:20:00,146.4,146.44,146.28,146.28,56044.0,128.0855,128.1205,127.9805,127.9805,56044.0
2016-11-10 15:25:00,146.3,146.31,146.1,146.16,52754.0,127.998,128.0068,127.823,127.8755,52754.0
2016-11-10 15:30:00,146.15,146.16,145.88,145.98,72820.0,127.8668,127.8755,127.6306,127.718,72820.0
2016-11-10 15:35:00,145.98,146.17,145.91,145.98,88875.0,127.718,127.8843,127.6568,127.718,88875.0
2016-11-10 15:40:00,145.99,146.06,145.89,145.98,87323.0,127.7268,127.788,127.6393,127.718,87323.0
2016-11-10 15:45:00,145.97,146.3,145.86,146.27,238919.0,127.7093,127.998,127.6131,127.9718,238919.0
2016-11-10 15:50:00,146.29,146.35,146.13,146.16,177214.0,127.9893,128.0418,127.8493,127.8755,177214.0
2016-11-10 15:55:00,146.15,146.4,145.97,146.16,234786.0,127.8668,128.0855,127.7093,127.8755,234786.0
2016-11-11 09:30:00,146.71,147.5,146.36,146.56,122632.0,128.3567,129.0479,128.0505,128.2255,122632.0
2016-11-11 09:35:00,146.45,146.91,146.14,146.64,74256.0,128.1292,128.5317,127.858,128.2955,74256.0
2016-11-11 09:40:00,146.68,146.96,146.38,146.72,55962.0,128.3305,128.5754,128.068,128.3655,55962.0
2016-11-11 09:45:00,146.81,146.91,146.53,146.84,74249.0,128.4442,128.5317,128.1992,128.4705,74249.0
2016-11-11 09:50:00,146.8,147.13,146.79,146.86,103189.0,128.4355,128.7242,128.4267,128.488,103189.0
2016-11-11 09:55:00,146.88,146.97,146.78,146.9,48805.0,128.5055,128.5842,128.418,128.523,48805.0
2016-11-11 10:00:00,146.93,147.21,146.88,147.21,53402.0,128.5492,128.7942,128.5055,128.7942,53402.0
2016-11-11 10:05:00,147.21,147.33,147.18,147.3,44284.0,128.7942,128.8992,128.7679,128.8729,44284.0
2016-11-11 10:10:00,147.25,147.33,147.18,147.25,64846.0,128.8292,128.8992,128.7679,128.8292,64846.0
2016-11-11 10:15:00,147.3,147.37,147.16,147.22,50010.0,128.8729,128.9342,128.7504,128.8029,50010.0
2016-11-11 10:20:00,147.26,147.38,147.18,147.3,64101.0,128.8379,128.9429,128.7679,128.8729,64101.0
2016-11-11 10:25:00,147.3,147.31,146.93,147.25,129561.0,128.8729,128.8817,128.5492,128.8292,129561.0
2016-11-11 10:30:00,147.25,147.49,147.15,147.4,56651.0,128.8292,129.0391,128.7417,128.9604,56651.0
2016-11-11 10:35:00,147.4,147.4,147.07,147.18,68858.0,128.9604,128.9604,128.6717,128.7679,68858.0
2016-11-11 10:40:00,147.18,147.33,147.06,147.31,51053.0,128.7679,128.8992,128.6629,128.8817,51053.0
2016-11-11 10:45:00,147.33,147.4,147.15,147.15,34148.0,128.8992,128.9604,128.7417,128.7417,34148.0
2016-11-11 10:50:00,147.15,147.24,146.94,146.96,53533.0,128.7417,128.8204,128.5579,128.5754,53533.0
2016-11-11 10:55:00,146.97,147.19,146.93,147.01,64647.0,128.5842,128.7767,128.5492,128.6192,64647.0
2016-11-11 11:00:00,147.0,147.08,146.8,146.8,45491.0,128.6104,128.6804,128.4355,128.4355,45491.0
2016-11-11 11:05:00,146.8,146.95,146.76,146.76,52901.0,128.4355,128.5667,128.4005,128.4005,52901.0
2016-11-11 11:10:00,146.79,146.93,146.72,146.86,52158.0,128.4267,128.5492,128.3655,128.488,52158.0
2016-11-11 11:15:00,146.85,146.96,146.7,146.79,48396.0,128.4792,128.5754,128.348,128.4267,48396.0
2016-11-11 11:20:00,146.76,146.89,146.65,146.85,28994.0,128.4005,128.5142,128.3042,128.4792,28994.0
2016-11-11 11:25:00,146.81,146.98,146.68,146.7,28733.0,128.4442,128.5929,128.3305,128.348,28733.0
2016-11-11 11:30:00,146.7,146.83,146.67,146.78,28571.0,128.348,128.4617,128.3217,128.418,28571.0
2016-11-11 11:35:00,146.81,146.82,146.69,146.76,30887.0,128.4442,128.453,128.3392,128.4005,30887.0
2016-11-11 11:40:00,146.74,146.93,146.69,146.78,22942.0,128.383,128.5492,128.3392,128.418,22942.0
2016-11-11 11:45:00,146.76,146.96,146.69,146.91,35955.0,128.4005,128.5754,128.3392,128.5317,35955.0
2016-11-11 11:50:00,146.91,146.99,146.78,146.81,30090.0,128.5317,128.6017,128.418,128.4442,30090.0
2016-11-11 11:55:00,146.81,146.96,146.76,146.87,26606.0,128.4442,128.5754,128.4005,128.4967,26606.0
2016-11-11 12:00:00,146.85,147.0,146.84,146.95,47746.0,128.4792,128.6104,128.4705,128.5667,47746.0
2016-11-11 12:05:00,146.93,147.14,146.89,147.1,45325.0,128.5492,128.7329,128.5142,128.6979,45325.0
2016-11-11 12:10:00,147.13,147.13,146.92,147.02,23201.0,128.7242,128.7242,128.5404,128.6279,23201.0
2016-11-11 12:15:00,147.0,147.15,146.97,147.0,91769.0,128.6104,128.7417,128.5842,128.6104,91769.0
2016-11-11 12:20:00,147.02,147.18,146.99,147.04,29991.0,128.6279,128.7679,128.6017,128.6454,29991.0
2016-11-11 12:25:00,147.02,147.03,146.82,146.83,18478.0,128.6279,128.6367,128.453,128.4617,18478.0
2016-11-11 12:30:00,146.86,146.91,146.66,146.84,30262.0,128.488,128.5317,128.313,128.4705,30262.0
2016-11-11 12:35:00,146.86,147.01,146.79,146.93,16956.0,128.488,128.6192,128.4267,128.5492,16956.0
2016-11-11 12:40:00,146.9,146.99,146.86,146.96,23194.0,128.523,128.6017,128.488,128.5754,23194.0
2016-11-11 12:45:00,146.95,147.07,146.92,147.05,58235.0,128.5667,128.6717,128.5404,128.6542,58235.0
2016-11-11 12:50:00,147.04,147.08,146.99,147.06,30469.0,128.6454,128.6804,128.6017,128.6629,30469.0
2016-11-11 12:55:00,147.07,147.07,146.59,146.59,56319.0,128.6717,128.6717,128.2517,128.2517,56319.0
2016-11-11 13:00:00,146.59,146.66,146.3,146.31,33219.0,128.2517,128.313,127.998,128.0068,33219.0
2016-11-11 13:05:00,146.33,146.49,146.22,146.46,36896.0,128.0243,128.1642,127.928,128.138,36896.0
2016-11-11 13:10:00,146.45,146.64,146.4,146.64,27108.0,128.1292,128.2955,128.0855,128.2955,27108.0
2016-11-11 13:15:00,146.64,146.68,146.5,146.5,26523.0,128.2955,128.3305,128.173,128.173,26523.0
2016-11-11 13:20:00,146.52,146.53,146.44,146.46,26425.0,128.1905,128.1992,128.1205,128.138,26425.0
2016-11-11 13:25:00,146.47,146.57,146.46,146.53,67936.0,128.1467,128.2342,128.138,128.1992,67936.0
2016-11-11 13:30:00,146.54,146.58,146.31,146.4,16210.0,128.208,128.243,128.0068,128.0855,16210.0
2016-11-11 13:35:00,146.39,146.55,146.37,146.42,22486.0,128.0768,128.2167,128.0593,128.103,22486.0
2016-11-11 13:40:00,146.43,146.55,146.4,146.5,22104.0,128.1117,128.2167,128.0855,128.173,22104.0
2016-11-11 13:45:00,146.5,146.5,146.39,146.49,16376.0,128.173,128.173,128.0768,128.1642,16376.0
2016-11-11 13:50:00,146.47,146.47,146.33,146.35,31813.0,128.1467,128.1467,128.0243,128.0418,31813.0
2016-11-11 13:55:00,146.33,146.36,146.17,146.18,33990.0,128.0243,128.0505,127.8843,127.893,33990.0
2016-11-11 14:00:00,146.17,146.31,146.09,146.27,32925.0,127.8843,128.0068,127.8143,127.9718,32925.0
2016-11-11 14:05:00,146.22,146.42,146.21,146.31,39370.0,127.928,128.103,127.9193,128.0068,39370.0
2016-11-11 14:10:00,146.3,146.32,146.17,146.32,26009.0,127.998,128.0155,127.8843,128.0155,26009.0
2016-11-11 14:15:00,146.31,146.42,146.3,146.33,20908.0,128.0068,128.103,127.998,128.0243,20908.0
2016-11-11 14:20:00,146.36,146.42,146.31,146.41,18797.0,128.0505,128.103,128.0068,128.0942,18797.0
2016-11-11 14:25:00,146.4,146.4,146.23,146.24,18735.0,128.0855,128.0855,127.9368,127.9455,18735.0
2016-11-11 14:30:00,146.26,146.32,146.24,146.32,21811.0,127.963,128.0155,127.9455,128.0155,21811.0
2016-11-11 14:35:00,146.32,146.42,146.26,146.42,29169.0,128.0155,128.103,127.963,128.103,29169.0
2016-11-11 14:40:00,146.38,146.4,146.29,146.39,25040.0,128.068,128.0855,127.9893,128.0768,25040.0
2016-11-11 14:45:00,146.39,146.42,146.26,146.32,23512.0,128.0768,128.103,127.963,128.0155,23512.0
2016-11-11 14:50:00,146.32,146.37,146.26,146.31,40203.0,128.0155,128.0593,127.963,128.0068,40203.0
2016-11-11 14:55:00,146.32,146.37,146.17,146.17,55590.0,128.0155,128.0593,127.8843,127.8843,55590.0
2016-11-11 15:00:00,146.17,146.19,146.06,146.17,36209.0,127.8843,127.9018,127.788,127.8843,36209.0
2016-11-11 15:05:00,146.17,146.22,146.09,146.14,31935.0,127.8843,127.928,127.8143,127.858,31935.0
2016-11-11 15:10:00,146.15,146.43,146.13,146.4,55868.0,127.8668,128.1117,127.8493,128.0855,55868.0
2016-11-11 15:15:00,146.4,146.44,146.18,146.22,19544.0,128.0855,128.1205,127.893,127.928,19544.0
2016-11-11 15:20:00,146.23,146.32,146.18,146.18,36096.0,127.9368,128.0155,127.893,127.893,36096.0
2016-11-11 15:25:00,146.19,146.22,146.12,146.15,28384.0,127.9018,127.928,127.8405,127.8668,28384.0
2016-11-11 15:30:00,146.15,146.24,146.13,146.17,41489.0,127.8668,127.9455,127.8493,127.8843,41489.0
2016-11-11 15:35:00,146.16,146.17,146.03,146.04,37515.0,127.8755,127.8843,127.7618,127.7705,37515.0
2016-11-11 15:40:00,146.04,146.29,146.01,146.28,74666.0,127.7705,127.9893,127.7443,127.9805,74666.0
2016-11-11 15:45:00,146.28,146.5,146.28,146.45,79945.0,127.9805,128.173,127.9805,128.1292,79945.0
2016-11-11 15:50:00,146.47,146.61,146.46,146.59,77102.0,128.1467,128.2692,128.138,128.2517,77102.0
2016-11-11 15:55:00,146.58,146.59,146.34,146.38,169840.0,128.243,128.2517,128.033,128.068,169840.0
2016-11-14 09:30:00,147.32,147.85,147.04,147.73,91788.0,128.8904,129.3541,128.6454,129.2491,91788.0
2016-11-14 09:35:00,147.74,147.83,147.13,147.33,35770.0,129.2579,129.3366,128.7242,128.8992,35770.0
2016-11-14 09:40:00,147.33,147.63,147.14,147.56,56948.0,128.8992,129.1616,128.7329,129.1004,56948.0
2016-11-14 09:45:00,147.52,147.56,147.09,147.37,51344.0,129.0654,129.1004,128.6892,128.9342,51344.0
2016-11-14 09:50:00,147.36,147.75,147.3,147.68,40660.0,128.9254,129.2666,128.8729,129.2054,40660.0
2016-11-14 09:55:00,147.67,147.88,147.59,147.7,124299.0,129.1966,129.3804,129.1266,129.2229,124299.0
2016-11-14 10:00:00,147.71,148.17,147.68,147.99,74400.0,129.2316,129.6341,129.2054,129.4766,74400.0
2016-11-14 10:05:00,147.99,148.65,147.99,148.64,61992.0,129.4766,130.054,129.4766,130.0453,61992.0
2016-11-14 10:10:00,148.61,148.68,148.43,148.58,50949.0,130.019,130.0803,129.8615,129.9928,50949.0
2016-11-14 10:15:00,148.63,148.63,148.15,148.52,91020.0,130.0365,130.0365,129.6166,129.9403,91020.0
2016-11-14 10:20:00,148.51,148.99,148.49,148.82,52469.0,129.9315,130.3515,129.914,130.2028,52469.0
2016-11-14 10:25:00,148.82,149.14,148.5,149.05,60702.0,130.2028,130.4827,129.9228,130.404,60702.0
2016-11-14 10:30:00,149.02,149.42,148.99,149.29,60970.0,130.3777,130.7277,130.3515,130.614,60970.0
2016-11-14 10:35:00,149.32,149.48,149.12,149.18,68366.0,130.6402,130.7802,130.4652,130.5177,68366.0
2016-11-14 10:40:00,149.18,149.4,148.94,149.37,54756.0,130.5177,130.7102,130.3077,130.684,54756.0
2016-11-14 10:45:00,149.33,149.55,149.24,149.55,42573.0,130.649,130.8414,130.5702,130.8414,42573.0
2016-11-14 10:50:00,149.58,149.58,149.39,149.44,63533.0,130.8677,130.8677,130.7015,130.7452,63533.0
2016-11-14 10:55:00,149.47,149.83,149.47,149.78,97847.0,130.7714,131.0864,130.7714,131.0427,97847.0
2016-11-14 11:00:00,149.81,149.93,149.59,149.86,83102.0,131.0689,131.1739,130.8764,131.1127,83102.0
2016-11-14 11:05:00,149.87,150.59,149.86,150.54,139226.0,131.1214,131.7513,131.1127,131.7076,139226.0
2016-11-14 11:10:00,150.52,150.84,150.49,150.68,82084.0,131.6901,131.9701,131.6638,131.8301,82084.0
2016-11-14 11:15:00,150.74,150.85,150.57,150.57,60291.0,131.8826,131.9788,131.7338,131.7338,60291.0
2016-11-14 11:20:00,150.57,150.67,150.25,150.65,71576.0,131.7338,131.8213,131.4539,131.8038,71576.0
2016-11-14 11:25:00,150.67,150.9,150.6,150.87,60606.0,131.8213,132.0226,131.7601,131.9963,60606.0
2016-11-14 11:30:00,150.9,151.13,150.87,151.04,71277.0,132.0226,132.2238,131.9963,132.145,71277.0
2016-11-14 11:35:00,151.04,151.18,151.02,151.06,43207.0,132.145,132.2675,132.1275,132.1625,43207.0
2016-11-14 11:40:00,151.07,151.46,151.06,151.45,123200.0,132.1713,132.5125,132.1625,132.5037,123200.0
2016-11-14 11:45:00,151.46,151.71,151.24,151.56,58459.0,132.5125,132.7312,132.32,132.6,58459.0
2016-11-14 11:50:00,151.58,151.7,151.43,151.63,49318.0,132.6175,132.7225,132.4863,132.6612,49318.0
2016-11-14 11:55:00,151.62,151.96,151.57,151.91,46513.0,132.6525,132.9499,132.6087,132.9062,46513.0
2016-11-14 12:00:00,151.91,151.96,151.82,151.86,98968.0,132.9062,132.9499,132.8275,132.8625,98968.0
2016-11-14 12:05:00,151.86,151.94,151.6,151.6,85483.0,132.8625,132.9325,132.635,132.635,85483.0
2016-11-14 12:10:00,151.65,151.67,151.45,151.46,55914.0,132.6787,132.6962,132.5037,132.5125,55914.0
2016-11-14 12:15:00,151.49,151.64,151.3,151.64,44882.0,132.5387,132.67,132.3725,132.67,44882.0
2016-11-14 12:20:00,151.6,151.82,151.54,151.82,31561.0,132.635,132.8275,132.5825,132.8275,31561.0
2016-11-14 12:25:00,151.84,152.19,151.82,152.18,46403.0,132.845,133.1512,132.8275,133.1424,46403.0
2016-11-14 12:30:00,152.17,152.25,152.07,152.23,36445.0,133.1337,133.2037,133.0462,133.1862,36445.0
2016-11-14 12:35:00,152.25,152.25,151.99,152.09,50801.0,133.2037,133.2037,132.9762,133.0637,50801.0
2016-11-14 12:40:00,152.1,152.13,151.91,151.96,58783.0,133.0724,133.0987,132.9062,132.9499,58783.0
2016-11-14 12:45:00,151.97,152.16,151.94,152.16,37325.0,132.9587,133.1249,132.9325,133.1249,37325.0
2016-11-14 12:50:00,152.11,152.14,151.45,151.48,63147.0,133.0812,133.1074,132.5037,132.53,63147.0
2016-11-14 12:55:00,151.48,151.7,151.45,151.45,42080.0,132.53,132.7225,132.5037,132.5037,42080.0
2016-11-14 13:00:00,151.45,151.56,151.41,151.48,28526.0,132.5037,132.6,132.4688,132.53,28526.0
2016-11-14 13:05:00,151.45,151.45,151.2,151.33,27350.0,132.5037,132.5037,132.285,132.3988,27350.0
2016-11-14 13:10:00,151.27,151.39,151.27,151.3,24339.0,132.3463,132.4513,132.3463,132.3725,24339.0
2016-11-14 13:15:00,151.35,151.48,151.3,151.48,20382.0,132.4163,132.53,132.3725,132.53,20382.0
2016-11-14 13:20:00,151.49,151.71,151.48,151.69,37751.0,132.5387,132.7312,132.53,132.7137,37751.0
2016-11-14 13:25:00,151.69,151.79,151.61,151.77,49585.0,132.7137,132.8012,132.6437,132.7837,49585.0
2016-11-14 13:30:00,151.78,151.95,151.66,151.71,43175.0,132.7925,132.9412,132.6875,132.7312,43175.0
2016-11-14 13:35:00,151.69,151.81,151.67,151.71,24706.0,132.7137,132.8187,132.6962,132.7312,24706.0
2016-11-14 13:40:00,151.66,151.69,151.47,151.47,40537.0,132.6875,132.7137,132.5212,132.5212,40537.0
2016-11-14 13:45:00,151.47,151.5,151.37,151.39,22265.0,132.5212,132.5475,132.4338,132.4513,22265.0
2016-11-14 13:50:00,151.4,151.42,151.3,151.42,13101.0,132.46,132.4775,132.3725,132.4775,13101.0
2016-11-14 13:55:00,151.44,151.48,151.16,151.18,15736.0,132.495,132.53,132.25,132.2675,15736.0
2016-11-14 14:00:00,151.18,151.37,151.16,151.18,24070.0,132.2675,132.4338,132.25,132.2675,24070.0
2016-11-14 14:05:00,151.17,151.48,151.17,151.35,35999.0,132.2588,132.53,132.2588,132.4163,35999.0
2016-11-14 14:10:00,151.4,151.47,151.35,151.45,26623.0,132.46,132.5212,132.4163,132.5037,26623.0
2016-11-14 14:15:00,151.44,151.58,151.42,151.45,49416.0,132.495,132.6175,132.4775,132.5037,49416.0
2016-11-14 14:20:00,151.45,151.51,151.37,151.39,32644.0,132.5037,132.5562,132.4338,132.4513,32644.0
2016-11-14 14:25:00,151.37,151.58,151.37,151.58,24393.0,132.4338,132.6175,132.4338,132.6175,24393.0
2016-11-14 14:30:00,151.56,151.64,151.55,151.64,23522.0,132.6,132.67,132.5912,132.67,23522.0
2016-11-14 14:35:00,151.65,151.65,151.54,151.63,27568.0,132.6787,132.6787,132.5825,132.6612,27568.0
2016-11-14 14:40:00,151.61,151.64,151.51,151.59,26839.0,132.6437,132.67,132.5562,132.6262,26839.0
2016-11-14 14:45:00,151.6,151.7,151.58,151.65,26407.0,132.635,132.7225,132.6175,132.6787,26407.0
2016-11-14 14:50:00,151.69,151.8,151.66,151.77,19887.0,132.7137,132.81,132.6875,132.7837,19887.0
2016-11-14 14:55:00,151.76,152.15,151.75,152.06,40304.0,132.775,133.1162,132.7662,133.0374,40304.0
2016-11-14 15:00:00,152.01,152.31,151.94,152.24,53580.0,132.9937,133.2562,132.9325,133.1949,53580.0
2016-11-14 15:05:00,152.21,152.31,152.17,152.3,55363.0,133.1687,133.2562,133.1337,133.2474,55363.0
2016-11-14 15:10:00,152.28,152.49,152.27,152.41,90987.0,133.2299,133.4136,133.2212,133.3437,90987.0
2016-11-14 15:15:00,152.41,152.53,152.4,152.52,79549.0,133.3437,133.4486,133.3349,133.4399,79549.0
2016-11-14 15:20:00,152.52,152.64,152.47,152.62,74141.0,133.4399,133.5449,133.3961,133.5274,74141.0
2016-11-14 15:25:00,152.62,152.77,152.55,152.76,77468.0,133.5274,133.6586,133.4661,133.6499,77468.0
2016-11-14 15:30:00,152.76,152.92,152.69,152.9,80155.0,133.6499,133.7899,133.5886,133.7724,80155.0
2016-11-14 15:35:00,152.88,152.92,152.62,152.68,92503.0,133.7549,133.7899,133.5274,133.5799,92503.0
2016-11-14 15:40:00,152.66,152.7,152.51,152.56,84887.0,133.5624,133.5974,133.4311,133.4749,84887.0
2016-11-14 15:45:00,152.56,152.56,152.38,152.42,82247.0,133.4749,133.4749,133.3174,133.3524,82247.0
2016-11-14 15:50:00,152.43,152.43,152.14,152.14,119319.0,133.3612,133.3612,133.1074,133.1074,119319.0
2016-11-14 15:55:00,152.14,152.52,152.13,152.31,204491.0,133.1074,133.4399,133.0987,133.2562,204491.0
2016-11-15 09:30:00,153.51,153.96,152.8,152.81,122375.0,134.306,134.6998,133.6849,133.6936,122375.0
2016-11-15 09:35:00,152.78,152.85,152.31,152.74,42892.0,133.6674,133.7286,133.2562,133.6324,42892.0
2016-11-15 09:40:00,152.76,153.28,152.74,153.07,41813.0,133.6499,134.1048,133.6324,133.9211,41813.0
2016-11-15 09:45:00,153.08,153.15,152.83,152.86,33870.0,133.9298,133.9911,133.7111,133.7374,33870.0
2016-11-15 09:50:00,152.82,152.93,152.41,152.41,40793.0,133.7024,133.7986,133.3437,133.3437,40793.0
2016-11-15 09:55:00,152.39,152.4,151.66,151.92,56763.0,133.3262,133.3349,132.6875,132.915,56763.0
2016-11-15 10:00:00,151.91,151.97,151.51,151.56,45697.0,132.9062,132.9587,132.5562,132.6,45697.0
2016-11-15 10:05:00,151.56,151.94,151.56,151.67,51804.0,132.6,132.9325,132.6,132.6962,51804.0
2016-11-15 10:10:00,151.69,151.86,151.58,151.82,31609.0,132.7137,132.8625,132.6175,132.8275,31609.0
2016-11-15 10:15:00,151.84,152.09,151.84,151.9,33563.0,132.845,133.0637,132.845,132.8975,33563.0
2016-11-15 10:20:00,151.91,152.14,151.85,152.06,22476.0,132.9062,133.1074,132.8537,133.0374,22476.0
2016-11-15 10:25:00,152.05,152.2,151.92,152.16,28097.0,133.0287,133.1599,132.915,133.1249,28097.0
2016-11-15 10:30:00,152.19,152.34,152.15,152.33,24582.0,133.1512,133.2824,133.1162,133.2737,24582.0
2016-11-15 10:35:00,152.3,152.63,152.27,152.47,30027.0,133.2474,133.5361,133.2212,133.3961,30027.0
2016-11-15 10:40:00,152.49,152.55,152.32,152.52,19735.0,133.4136,133.4661,133.2649,133.4399,19735.0
2016-11-15 10:45:00,152.51,152.54,152.32,152.54,18183.0,133.4311,133.4574,133.2649,133.4574,18183.0
2016-11-15 10:50:00,152.55,152.61,152.34,152.45,28318.0,133.4661,133.5186,133.2824,133.3787,28318.0
2016-11-15 10:55:00,152.45,152.6,152.35,152.55,23384.0,133.3787,133.5099,133.2912,133.4661,23384.0
2016-11-15 11:00:00,152.56,152.56,152.37,152.44,43660.0,133.4749,133.4749,133.3087,133.3699,43660.0
2016-11-15 11:05:00,152.44,152.53,152.23,152.26,61910.0,133.3699,133.4486,133.1862,133.2124,61910.0
2016-11-15 11:10:00,152.28,152.34,151.97,152.04,24825.0,133.2299,133.2824,132.9587,133.0199,24825.0
2016-11-15 11:15:00,152.02,152.06,151.8,151.83,25872.0,133.0024,133.0374,132.81,132.8362,25872.0
2016-11-15 11:20:00,151.83,151.85,151.64,151.66,45485.0,132.8362,132.8537,132.67,132.6875,45485.0
2016-11-15 11:25:00,151.65,151.7,151.55,151.66,26591.0,132.6787,132.7225,132.5912,132.6875,26591.0
2016-11-15 11:30:00,151.66,152.04,151.66,152.02,43042.0,132.6875,133.0199,132.6875,133.0024,43042.0
2016-11-15 11:35:00,152.01,152.12,151.93,151.97,33392.0,132.9937,133.0899,132.9237,132.9587,33392.0
2016-11-15 11:40:00,151.96,152.09,151.94,152.09,18808.0,132.9499,133.0637,132.9325,133.0637,18808.0
2016-11-15 11:45:00,152.09,152.26,152.07,152.23,39457.0,133.0637,133.2124,133.0462,133.1862,39457.0
2016-11-15 11:50:00,152.26,152.26,152.11,152.17,22942.0,133.2124,133.2124,133.0812,133.1337,22942.0
2016-11-15 11:55:00,152.17,152.34,152.17,152.3,40454.0,133.1337,133.2824,133.1337,133.2474,40454.0
2016-11-15 12:00:00,152.29,152.39,152.21,152.39,43347.0,133.2387,133.3262,133.1687,133.3262,43347.0
2016-11-15 12:05:00,152.39,152.5,152.38,152.44,26920.0,133.3262,133.4224,133.3174,133.3699,26920.0
2016-11-15 12:10:00,152.43,152.61,152.42,152.57,19650.0,133.3612,133.5186,133.3524,133.4836,19650.0
2016-11-15 12:15:00,152.55,152.57,152.39,152.41,15473.0,133.4661,133.4836,133.3262,133.3437,15473.0
2016-11-15 12:20:00,152.41,152.43,152.3,152.31,26718.0,133.3437,133.3612,133.2474,133.2562,26718.0
2016-11-15 12:25:00,152.31,152.32,152.18,152.21,21701.0,133.2562,133.2649,133.1424,133.1687,21701.0
2016-11-15 12:30:00,152.2,152.35,152.19,152.35,23982.0,133.1599,133.2912,133.1512,133.2912,23982.0
2016-11-15 12:35:00,152.34,152.37,152.24,152.33,30721.0,133.2824,133.3087,133.1949,133.2737,30721.0
2016-11-15 12:40:00,152.32,152.32,152.16,152.19,29023.0,133.2649,133.2649,133.1249,133.1512,29023.0
2016-11-15 12:45:00,152.18,152.27,152.12,152.13,27527.0,133.1424,133.2212,133.0899,133.0987,27527.0
2016-11-15 12:50:00,152.14,152.14,151.96,152.03,19999.0,133.1074,133.1074,132.9499,133.0112,19999.0
2016-11-15 12:55:00,152.06,152.11,152.0,152.0,20134.0,133.0374,133.0812,132.9849,132.9849,20134.0
2016-11-15 13:00:00,152.0,152.06,151.96,152.03,45694.0,132.9849,133.0374,132.9499,133.0112,45694.0
2016-11-15 13:05:00,152.06,152.2,152.04,152.2,189317.0,133.0374,133.1599,133.0199,133.1599,189317.0
2016-11-15 13:10:00,152.21,152.31,152.18,152.28,27177.0,133.1687,133.2562,133.1424,133.2299,27177.0
2016-11-15 13:15:00,152.28,152.41,152.24,152.29,163772.0,133.2299,133.3437,133.1949,133.2387,163772.0
2016-11-15 13:20:00,152.27,152.27,152.06,152.25,24184.0,133.2212,133.2212,133.0374,133.2037,24184.0
2016-11-15 13:25:00,152.24,152.26,152.06,152.08,37914.0,133.1949,133.2124,133.0374,133.0549,37914.0
2016-11-15 13:30:00,152.07,152.24,152.05,152.14,35723.0,133.0462,133.1949,133.0287,133.1074,35723.0
2016-11-15 13:35:00,152.14,152.14,152.05,152.06,15994.0,133.1074,133.1074,133.0287,133.0374,15994.0
2016-11-15 13:40:00,152.04,152.04,151.88,151.91,21448.0,133.0199,133.0199,132.88,132.9062,21448.0
2016-11-15 13:45:00,151.92,151.96,151.85,151.91,25485.0,132.915,132.9499,132.8537,132.9062,25485.0
2016-11-15 13:50:00,151.91,152.18,151.9,152.16,31203.0,132.9062,133.1424,132.8975,133.1249,31203.0
2016-11-15 13:55:00,152.18,152.31,152.13,152.24,38130.0,133.1424,133.2562,133.0987,133.1949,38130.0
2016-11-15 14:00:00,152.24,152.34,152.18,152.18,28667.0,133.1949,133.2824,133.1424,133.1424,28667.0
2016-11-15 14:05:00,152.18,152.5,152.14,152.5,36789.0,133.1424,133.4224,133.1074,133.4224,36789.0
2016-11-15 14:10:00,152.51,152.73,152.47,152.7,39955.0,133.4311,133.6236,133.3961,133.5974,39955.0
2016-11-15 14:15:00,152.7,152.83,152.63,152.83,43098.0,133.5974,133.7111,133.5361,133.7111,43098.0
2016-11-15 14:20:00,152.83,152.92,152.79,152.88,25032.0,133.7111,133.7899,133.6761,133.7549,25032.0
2016-11-15 14:25:00,152.86,152.88,152.73,152.84,28571.0,133.7374,133.7549,133.6236,133.7199,28571.0
2016-11-15 14:30:00,152.84,152.91,152.81,152.81,115981.0,133.7199,133.7811,133.6936,133.6936,115981.0
2016-11-15 14:35:00,152.81,152.82,152.65,152.77,34086.0,133.6936,133.7024,133.5536,133.6586,34086.0
2016-11-15 14:40:00,152.75,152.83,152.73,152.81,30042.0,133.6411,133.7111,133.6236,133.6936,30042.0
2016-11-15 14:45:00,152.79,152.82,152.51,152.53,15511.0,133.6761,133.7024,133.4311,133.4486,15511.0
2016-11-15 14:50:00,152.51,152.68,152.45,152.68,18478.0,133.4311,133.5799,133.3787,133.5799,18478.0
2016-11-15 14:55:00,152.69,152.79,152.55,152.57,20079.0,133.5886,133.6761,133.4661,133.4836,20079.0
2016-11-15 15:00:00,152.57,152.59,152.35,152.38,46730.0,133.4836,133.5011,133.2912,133.3174,46730.0
2016-11-15 15:05:00,152.36,152.44,152.3,152.35,20765.0,133.2999,133.3699,133.2474,133.2912,20765.0
2016-11-15 15:10:00,152.38,152.45,152.31,152.36,20574.0,133.3174,133.3787,133.2562,133.2999,20574.0
2016-11-15 15:15:00,152.37,152.38,152.17,152.19,32143.0,133.3087,133.3174,133.1337,133.1512,32143.0
2016-11-15 15:20:00,152.17,152.25,152.06,152.08,29372.0,133.1337,133.2037,133.0374,133.0549,29372.0
2016-11-15 15:25:00,152.08,152.16,152.01,152.09,39583.0,133.0549,133.1249,132.9937,133.0637,39583.0
2016-11-15 15:30:00,152.09,152.18,152.06,152.07,36714.0,133.0637,133.1424,133.0374,133.0462,36714.0
2016-11-15 15:35:00,152.07,152.08,151.91,152.05,48165.0,133.0462,133.0549,132.9062,133.0287,48165.0
2016-11-15 15:40:00,152.06,152.1,151.99,152.01,53504.0,133.0374,133.0724,132.9762,132.9937,53504.0
2016-11-15 15:45:00,152.01,152.1,151.96,152.01,71128.0,132.9937,133.0724,132.9499,132.9937,71128.0
2016-11-15 15:50:00,152.02,152.02,151.92,151.93,97187.0,133.0024,133.0024,132.915,132.9237,97187.0
2016-11-15 15:55:00,151.94,152.24,151.92,152.22,142902.0,132.9325,133.1949,132.915,133.1774,142902.0
2016-11-16 09:30:00,151.99,153.0,151.99,152.88,105634.0,132.9762,133.8598,132.9762,133.7549,105634.0
2016-11-16 09:35:00,152.81,152.82,152.15,152.15,63016.0,133.6936,133.7024,133.1162,133.1162,63016.0
2016-11-16 09:40:00,152.14,152.53,152.06,152.51,27630.0,133.1074,133.4486,133.0374,133.4311,27630.0
2016-11-16 09:45:00,152.52,152.53,152.27,152.31,36076.0,133.4399,133.4486,133.2212,133.2562,36076.0
2016-11-16 09:50:00,152.28,152.81,152.28,152.47,32155.0,133.2299,133.6936,133.2299,133.3961,32155.0
2016-11-16 09:55:00,152.47,152.51,152.31,152.45,46920.0,133.3961,133.4311,133.2562,133.3787,46920.0
2016-11-16 10:00:00,152.45,152.56,152.36,152.37,80055.0,133.3787,133.4749,133.2999,133.3087,80055.0
2016-11-16 10:05:00,152.37,152.48,152.26,152.42,48369.0,133.3087,133.4049,133.2124,133.3524,48369.0
2016-11-16 10:10:00,152.44,152.52,152.27,152.34,33590.0,133.3699,133.4399,133.2212,133.2824,33590.0
2016-11-16 10:15:00,152.3,152.44,152.3,152.36,28731.0,133.2474,133.3699,133.2474,133.2999,28731.0
2016-11-16 10:20:00,152.4,152.43,152.28,152.3,31896.0,133.3349,133.3612,133.2299,133.2474,31896.0
2016-11-16 10:25:00,152.29,152.3,151.93,152.0,67207.0,133.2387,133.2474,132.9237,132.9849,67207.0
2016-11-16 10:30:00,152.01,152.06,151.86,152.0,47854.0,132.9937,133.0374,132.8625,132.9849,47854.0
2016-11-16 10:35:00,152.01,152.04,151.64,151.64,50568.0,132.9937,133.0199,132.67,132.67,50568.0
2016-11-16 10:40:00,151.65,151.68,151.45,151.64,68214.0,132.6787,132.705,132.5037,132.67,68214.0
2016-11-16 10:45:00,151.66,151.73,151.52,151.73,43712.0,132.6875,132.7487,132.565,132.7487,43712.0
2016-11-16 10:50:00,151.7,151.91,151.7,151.73,20333.0,132.7225,132.9062,132.7225,132.7487,20333.0
2016-11-16 10:55:00,151.74,151.98,151.65,151.65,24082.0,132.7575,132.9674,132.6787,132.6787,24082.0
2016-11-16 11:00:00,151.65,151.75,151.55,151.75,29851.0,132.6787,132.7662,132.5912,132.7662,29851.0
2016-11-16 11:05:00,151.76,151.78,151.64,151.76,15909.0,132.775,132.7925,132.67,132.775,15909.0
2016-11-16 11:10:00,151.76,151.76,151.59,151.76,16726.0,132.775,132.775,132.6262,132.775,16726.0
2016-11-16 11:15:00,151.74,151.75,151.38,151.45,20636.0,132.7575,132.7662,132.4425,132.5037,20636.0
2016-11-16 11:20:00,151.45,151.58,151.44,151.54,24271.0,132.5037,132.6175,132.495,132.5825,24271.0
2016-11-16 11:25:00,151.54,151.55,151.38,151.54,21840.0,132.5825,132.5912,132.4425,132.5825,21840.0
2016-11-16 11:30:00,151.57,151.6,151.43,151.59,19760.0,132.6087,132.635,132.4863,132.6262,19760.0
2016-11-16 11:35:00,151.61,151.66,151.51,151.55,14351.0,132.6437,132.6875,132.5562,132.5912,14351.0
2016-11-16 11:40:00,151.56,151.64,151.37,151.37,22198.0,132.6,132.67,132.4338,132.4338,22198.0
2016-11-16 11:45:00,151.31,151.58,151.25,151.57,26044.0,132.3813,132.6175,132.3288,132.6087,26044.0
2016-11-16 11:50:00,151.57,151.7,151.39,151.46,14508.0,132.6087,132.7225,132.4513,132.5125,14508.0
2016-11-16 11:55:00,151.46,151.6,151.43,151.58,12980.0,132.5125,132.635,132.4863,132.6175,12980.0
2016-11-16 12:00:00,151.58,151.7,151.53,151.68,21020.0,132.6175,132.7225,132.5737,132.705,21020.0
2016-11-16 12:05:00,151.68,151.74,151.48,151.53,23056.0,132.705,132.7575,132.53,132.5737,23056.0
2016-11-16 12:10:00,151.51,151.63,151.51,151.62,13306.0,132.5562,132.6612,132.5562,132.6525,13306.0
2016-11-16 12:15:00,151.62,151.67,151.48,151.51,14814.0,132.6525,132.6962,132.53,132.5562,14814.0
2016-11-16 12:20:00,151.5,151.67,151.48,151.52,16784.0,132.5475,132.6962,132.53,132.565,16784.0
2016-11-16 12:25:00,151.52,151.69,151.49,151.53,20611.0,132.565,132.7137,132.5387,132.5737,20611.0
2016-11-16 12:30:00,151.5,151.72,151.5,151.72,14330.0,132.5475,132.74,132.5475,132.74,14330.0
2016-11-16 12:35:00,151.74,151.76,151.66,151.75,9929.0,132.7575,132.775,132.6875,132.7662,9929.0
2016-11-16 12:40:00,151.74,151.74,151.52,151.52,25937.0,132.7575,132.7575,132.565,132.565,25937.0
2016-11-16 12:45:00,151.54,151.56,151.45,151.45,25061.0,132.5825,132.6,132.5037,132.5037,25061.0
2016-11-16 12:50:00,151.45,151.48,151.42,151.45,27221.0,132.5037,132.53,132.4775,132.5037,27221.0
2016-11-16 12:55:00,151.47,151.63,151.45,151.63,41035.0,132.5212,132.6612,132.5037,132.6612,41035.0
2016-11-16 13:00:00,151.58,151.69,151.56,151.65,46357.0,132.6175,132.7137,132.6,132.6787,46357.0
2016-11-16 13:05:00,151.64,151.75,151.56,151.69,47931.0,132.67,132.7662,132.6,132.7137,47931.0
2016-11-16 13:10:00,151.7,151.7,151.45,151.5,39350.0,132.7225,132.7225,132.5037,132.5475,39350.0
2016-11-16 13:15:00,151.52,151.55,151.36,151.36,32601.0,132.565,132.5912,132.425,132.425,32601.0
2016-11-16 13:20:00,151.34,151.57,151.33,151.51,38587.0,132.4075,132.6087,132.3988,132.5562,38587.0
2016-11-16 13:25:00,151.51,151.53,151.4,151.4,36207.0,132.5562,132.5737,132.46,132.46,36207.0
2016-11-16 13:30:00,151.42,151.53,151.41,151.5,22971.0,132.4775,132.5737,132.4688,132.5475,22971.0
2016-11-16 13:35:00,151.51,151.55,151.49,151.5,20513.0,132.5562,132.5912,132.5387,132.5475,20513.0
2016-11-16 13:40:00,151.5,151.56,151.47,151.54,19860.0,132.5475,132.6,132.5212,132.5825,19860.0
2016-11-16 13:45:00,151.53,151.55,151.48,151.5,23071.0,132.5737,132.5912,132.53,132.5475,23071.0
2016-11-16 13:50:00,151.5,151.5,151.33,151.38,34280.0,132.5475,132.5475,132.3988,132.4425,34280.0
2016-11-16 13:55:00,151.39,151.51,151.31,151.35,39572.0,132.4513,132.5562,132.3813,132.4163,39572.0
2016-11-16 14:00:00,151.36,151.52,151.32,151.51,22302.0,132.425,132.565,132.39,132.5562,22302.0
2016-11-16 14:05:00,151.5,151.5,151.28,151.5,34159.0,132.5475,132.5475,132.355,132.5475,34159.0
2016-11-16 14:10:00,151.5,151.63,151.36,151.39,45687.0,132.5475,132.6612,132.425,132.4513,45687.0
2016-11-16 14:15:00,151.38,151.48,151.37,151.43,82116.0,132.4425,132.53,132.4338,132.4863,82116.0
2016-11-16 14:20:00,151.43,151.44,151.35,151.42,72734.0,132.4863,132.495,132.4163,132.4775,72734.0
2016-11-16 14:25:00,151.42,151.45,151.37,151.41,96065.0,132.4775,132.5037,132.4338,132.4688,96065.0
2016-11-16 14:30:00,151.43,151.43,151.39,151.42,47694.0,132.4863,132.4863,132.4513,132.4775,47694.0
2016-11-16 14:35:00,151.43,151.43,151.35,151.39,36145.0,132.4863,132.4863,132.4163,132.4513,36145.0
2016-11-16 14:40:00,151.39,151.41,151.36,151.37,32285.0,132.4513,132.4688,132.425,132.4338,32285.0
2016-11-16 14:45:00,151.37,151.39,151.36,151.38,24063.0,132.4338,132.4513,132.425,132.4425,24063.0
2016-11-16 14:50:00,151.38,151.39,151.3,151.34,33731.0,132.4425,132.4513,132.3725,132.4075,33731.0
2016-11-16 14:55:00,151.35,151.52,151.35,151.5,43733.0,132.4163,132.565,132.4163,132.5475,43733.0
2016-11-16 15:00:00,151.5,151.68,151.48,151.6,57578.0,132.5475,132.705,132.53,132.635,57578.0
2016-11-16 15:05:00,151.6,151.6,151.47,151.5,61800.0,132.635,132.635,132.5212,132.5475,61800.0
2016-11-16 15:10:00,151.51,151.6,151.5,151.52,43159.0,132.5562,132.635,132.5475,132.565,43159.0
2016-11-16 15:15:00,151.52,151.53,151.46,151.52,31431.0,132.565,132.5737,132.5125,132.565,31431.0
2016-11-16 15:20:00,151.52,151.54,151.48,151.49,35210.0,132.565,132.5825,132.53,132.5387,35210.0
2016-11-16 15:25:00,151.49,151.49,151.23,151.36,49177.0,132.5387,132.5387,132.3113,132.425,49177.0
2016-11-16 15:30:00,151.37,151.44,151.35,151.4,45743.0,132.4338,132.495,132.4163,132.46,45743.0
2016-11-16 15:35:00,151.38,151.5,151.36,151.5,48128.0,132.4425,132.5475,132.425,132.5475,48128.0
2016-11-16 15:40:00,151.5,151.64,151.4,151.44,101637.0,132.5475,132.67,132.46,132.495,101637.0
2016-11-16 15:45:00,151.45,151.51,151.39,151.47,82638.0,132.5037,132.5562,132.4513,132.5212,82638.0
2016-11-16 15:50:00,151.48,151.5,151.43,151.49,130456.0,132.53,132.5475,132.4863,132.5387,130456.0
2016-11-16 15:55:00,151.49,151.54,151.43,151.51,192313.0,132.5387,132.5825,132.4863,132.5562,192313.0
2016-11-17 09:30:00,151.82,151.92,151.06,151.2,69551.0,132.8275,132.915,132.1625,132.285,69551.0
2016-11-17 09:35:00,151.26,151.29,150.68,151.0,70525.0,132.3375,132.3638,131.8301,132.11,70525.0
2016-11-17 09:40:00,151.0,151.03,150.87,151.0,41308.0,132.11,132.1363,131.9963,132.11,41308.0
2016-11-17 09:45:00,151.0,151.05,150.84,151.0,87182.0,132.11,132.1538,131.9701,132.11,87182.0
2016-11-17 09:50:00,151.0,151.07,150.92,150.99,116689.0,132.11,132.1713,132.0401,132.1013,116689.0
2016-11-17 09:55:00,151.01,151.04,150.88,150.98,49743.0,132.1188,132.145,132.0051,132.0925,49743.0
2016-11-17 10:00:00,150.97,151.02,150.92,150.98,64023.0,132.0838,132.1275,132.0401,132.0925,64023.0
2016-11-17 10:05:00,151.0,151.02,150.92,151.0,34585.0,132.11,132.1275,132.0401,132.11,34585.0
2016-11-17 10:10:00,151.0,151.0,150.89,150.96,29017.0,132.11,132.11,132.0138,132.075,29017.0
2016-11-17 10:15:00,150.95,151.02,150.91,151.0,71093.0,132.0663,132.1275,132.0313,132.11,71093.0
2016-11-17 10:20:00,151.0,151.02,150.91,150.97,50899.0,132.11,132.1275,132.0313,132.0838,50899.0
2016-11-17 10:25:00,150.97,151.29,150.96,151.2,64299.0,132.0838,132.3638,132.075,132.285,64299.0
2016-11-17 10:30:00,151.24,151.25,151.0,151.08,45645.0,132.32,132.3288,132.11,132.18,45645.0
2016-11-17 10:35:00,151.08,151.18,151.0,151.12,50181.0,132.18,132.2675,132.11,132.215,50181.0
2016-11-17 10:40:00,151.12,151.17,150.99,151.08,87669.0,132.215,132.2588,132.1013,132.18,87669.0
2016-11-17 10:45:00,151.08,151.12,151.0,151.01,72763.0,132.18,132.215,132.11,132.1188,72763.0
2016-11-17 10:50:00,151.01,151.02,150.83,150.84,43273.0,132.1188,132.1275,131.9613,131.9701,43273.0
2016-11-17 10:55:00,150.88,150.89,150.64,150.65,36928.0,132.0051,132.0138,131.7951,131.8038,36928.0
2016-11-17 11:00:00,150.68,150.85,150.64,150.81,40963.0,131.8301,131.9788,131.7951,131.9438,40963.0
2016-11-17 11:05:00,150.81,150.84,150.72,150.76,91449.0,131.9438,131.9701,131.8651,131.9001,91449.0
2016-11-17 11:10:00,150.75,151.0,150.74,151.0,76173.0,131.8913,132.11,131.8826,132.11,76173.0
2016-11-17 11:15:00,151.0,151.01,150.83,150.84,55846.0,132.11,132.1188,131.9613,131.9701,55846.0
2016-11-17 11:20:00,150.83,150.89,150.79,150.83,60845.0,131.9613,132.0138,131.9263,131.9613,60845.0
2016-11-17 11:25:00,150.83,150.85,150.74,150.76,41326.0,131.9613,131.9788,131.8826,131.9001,41326.0
2016-11-17 11:30:00,150.76,150.86,150.72,150.86,27098.0,131.9001,131.9876,131.8651,131.9876,27098.0
2016-11-17 11:35:00,150.86,151.06,150.85,151.02,39562.0,131.9876,132.1625,131.9788,132.1275,39562.0
2016-11-17 11:40:00,151.02,151.04,150.92,151.01,28519.0,132.1275,132.145,132.0401,132.1188,28519.0
2016-11-17 11:45:00,151.01,151.06,150.84,150.89,28075.0,132.1188,132.1625,131.9701,132.0138,28075.0
2016-11-17 11:50:00,150.89,150.98,150.87,150.9,40488.0,132.0138,132.0925,131.9963,132.0226,40488.0
2016-11-17 11:55:00,150.9,150.93,150.64,150.65,36215.0,132.0226,132.0488,131.7951,131.8038,36215.0
2016-11-17 12:00:00,150.65,150.7,150.61,150.7,32997.0,131.8038,131.8476,131.7688,131.8476,32997.0
2016-11-17 12:05:00,150.71,150.76,150.67,150.73,24063.0,131.8563,131.9001,131.8213,131.8738,24063.0
2016-11-17 12:10:00,150.75,150.87,150.73,150.84,23206.0,131.8913,131.9963,131.8738,131.9701,23206.0
2016-11-17 12:15:00,150.85,150.89,150.8,150.83,16140.0,131.9788,132.0138,131.9351,131.9613,16140.0
2016-11-17 12:20:00,150.85,150.89,150.83,150.89,14041.0,131.9788,132.0138,131.9613,132.0138,14041.0
2016-11-17 12:25:00,150.89,150.91,150.83,150.85,28298.0,132.0138,132.0313,131.9613,131.9788,28298.0
2016-11-17 12:30:00,150.85,150.95,150.81,150.9,23763.0,131.9788,132.0663,131.9438,132.0226,23763.0
2016-11-17 12:35:00,150.88,150.88,150.73,150.73,27571.0,132.0051,132.0051,131.8738,131.8738,27571.0
2016-11-17 12:40:00,150.73,150.77,150.6,150.6,22391.0,131.8738,131.9088,131.7601,131.7601,22391.0
2016-11-17 12:45:00,150.64,150.68,150.58,150.61,17683.0,131.7951,131.8301,131.7426,131.7688,17683.0
2016-11-17 12:50:00,150.63,150.63,150.52,150.61,19666.0,131.7863,131.7863,131.6901,131.7688,19666.0
2016-11-17 12:55:00,150.62,150.68,150.61,150.68,15165.0,131.7776,131.8301,131.7688,131.8301,15165.0
2016-11-17 13:00:00,150.68,150.69,150.48,150.5,36931.0,131.8301,131.8388,131.6551,131.6726,36931.0
2016-11-17 13:05:00,150.5,150.53,150.47,150.49,27047.0,131.6726,131.6988,131.6463,131.6638,27047.0
2016-11-17 13:10:00,150.49,150.52,150.44,150.48,23345.0,131.6638,131.6901,131.6201,131.6551,23345.0
2016-11-17 13:15:00,150.48,150.55,150.48,150.54,25940.0,131.6551,131.7163,131.6551,131.7076,25940.0
2016-11-17 13:20:00,150.53,150.57,150.48,150.52,28954.0,131.6988,131.7338,131.6551,131.6901,28954.0
2016-11-17 13:25:00,150.51,150.52,150.41,150.47,51494.0,131.6813,131.6901,131.5939,131.6463,51494.0
2016-11-17 13:30:00,150.46,150.47,150.4,150.45,76575.0,131.6376,131.6463,131.5851,131.6288,76575.0
2016-11-17 13:35:00,150.44,150.49,150.39,150.39,59129.0,131.6201,131.6638,131.5764,131.5764,59129.0
2016-11-17 13:40:00,150.38,150.42,150.33,150.35,42738.0,131.5676,131.6026,131.5239,131.5414,42738.0
2016-11-17 13:45:00,150.33,150.39,150.31,150.32,26740.0,131.5239,131.5764,131.5064,131.5151,26740.0
2016-11-17 13:50:00,150.32,150.34,150.25,150.32,32511.0,131.5151,131.5326,131.4539,131.5151,32511.0
2016-11-17 13:55:00,150.31,150.33,150.23,150.24,27920.0,131.5064,131.5239,131.4364,131.4451,27920.0
2016-11-17 14:00:00,150.22,150.3,150.19,150.26,43293.0,131.4276,131.4976,131.4014,131.4626,43293.0
2016-11-17 14:05:00,150.26,150.33,150.26,150.32,86733.0,131.4626,131.5239,131.4626,131.5151,86733.0
2016-11-17 14:10:00,150.31,150.31,150.23,150.27,28445.0,131.5064,131.5064,131.4364,131.4714,28445.0
2016-11-17 14:15:00,150.28,150.37,150.26,150.32,30489.0,131.4801,131.5589,131.4626,131.5151,30489.0
2016-11-17 14:20:00,150.32,150.35,150.3,150.31,24341.0,131.5151,131.5414,131.4976,131.5064,24341.0
2016-11-17 14:25:00,150.33,150.36,150.27,150.35,22563.0,131.5239,131.5501,131.4714,131.5414,22563.0
2016-11-17 14:30:00,150.34,150.39,150.24,150.37,33194.0,131.5326,131.5764,131.4451,131.5589,33194.0
2016-11-17 14:35:00,150.36,150.52,150.35,150.52,43269.0,131.5501,131.6901,131.5414,131.6901,43269.0
2016-11-17 14:40:00,150.52,150.55,150.48,150.51,52732.0,131.6901,131.7163,131.6551,131.6813,52732.0
2016-11-17 14:45:00,150.51,150.65,150.5,150.61,69190.0,131.6813,131.8038,131.6726,131.7688,69190.0
2016-11-17 14:50:00,150.61,150.79,150.6,150.78,30103.0,131.7688,131.9263,131.7601,131.9176,30103.0
2016-11-17 14:55:00,150.79,150.92,150.66,150.69,74663.0,131.9263,132.0401,131.8126,131.8388,74663.0
2016-11-17 15:00:00,150.69,150.86,150.61,150.8,52791.0,131.8388,131.9876,131.7688,131.9351,52791.0
2016-11-17 15:05:00,150.8,150.85,150.69,150.7,72978.0,131.9351,131.9788,131.8388,131.8476,72978.0
2016-11-17 15:10:00,150.7,150.85,150.68,150.79,68410.0,131.8476,131.9788,131.8301,131.9263,68410.0
2016-11-17 15:15:00,150.79,150.8,150.69,150.73,46119.0,131.9263,131.9351,131.8388,131.8738,46119.0
2016-11-17 15:20:00,150.75,150.75,150.59,150.6,69952.0,131.8913,131.8913,131.7513,131.7601,69952.0
2016-11-17 15:25:00,150.62,150.69,150.52,150.55,127522.0,131.7776,131.8388,131.6901,131.7163,127522.0
2016-11-17 15:30:00,150.54,150.56,150.39,150.48,94222.0,131.7076,131.7251,131.5764,131.6551,94222.0
2016-11-17 15:35:00,150.48,150.7,150.48,150.63,89841.0,131.6551,131.8476,131.6551,131.7863,89841.0
2016-11-17 15:40:00,150.61,150.71,150.56,150.66,88736.0,131.7688,131.8563,131.7251,131.8126,88736.0
2016-11-17 15:45:00,150.66,150.73,150.62,150.69,98578.0,131.8126,131.8738,131.7776,131.8388,98578.0
2016-11-17 15:50:00,150.7,150.8,150.67,150.78,101823.0,131.8476,131.9351,131.8213,131.9176,101823.0
2016-11-17 15:55:00,150.78,150.84,150.73,150.76,144822.0,131.9176,131.9701,131.8738,131.9001,144822.0
2016-11-18 09:30:00,151.05,151.66,151.05,151.25,325740.0,132.1538,132.6875,132.1538,132.3288,325740.0
2016-11-18 09:35:00,151.19,151.26,150.61,150.75,81550.0,132.2763,132.3375,131.7688,131.8913,81550.0
2016-11-18 09:40:00,150.72,150.73,150.31,150.32,89174.0,131.8651,131.8738,131.5064,131.5151,89174.0
2016-11-18 09:45:00,150.31,150.74,150.27,150.61,46245.0,131.5064,131.8826,131.4714,131.7688,46245.0
2016-11-18 09:50:00,150.59,150.72,150.46,150.55,177808.0,131.7513,131.8651,131.6376,131.7163,177808.0
2016-11-18 09:55:00,150.54,150.63,150.39,150.44,84617.0,131.7076,131.7863,131.5764,131.6201,84617.0
2016-11-18 10:00:00,150.43,150.75,150.4,150.63,36598.0,131.6114,131.8913,131.5851,131.7863,36598.0
2016-11-18 10:05:00,150.62,150.74,150.47,150.56,39157.0,131.7776,131.8826,131.6463,131.7251,39157.0
2016-11-18 10:10:00,150.55,150.6,150.42,150.5,33028.0,131.7163,131.7601,131.6026,131.6726,33028.0
2016-11-18 10:15:00,150.5,150.54,150.1,150.24,60077.0,131.6726,131.7076,131.3226,131.4451,60077.0
2016-11-18 10:20:00,150.23,150.57,150.14,150.17,48145.0,131.4364,131.7338,131.3576,131.3839,48145.0
2016-11-18 10:25:00,150.19,150.54,150.17,150.54,68074.0,131.4014,131.7076,131.3839,131.7076,68074.0
2016-11-18 10:30:00,150.55,150.69,150.4,150.45,38122.0,131.7163,131.8388,131.5851,131.6288,38122.0
2016-11-18 10:35:00,150.44,150.64,150.31,150.48,41695.0,131.6201,131.7951,131.5064,131.6551,41695.0
2016-11-18 10:40:00,150.49,150.49,150.31,150.34,31753.0,131.6638,131.6638,131.5064,131.5326,31753.0
2016-11-18 10:45:00,150.34,150.34,150.13,150.13,30263.0,131.5326,131.5326,131.3489,131.3489,30263.0
2016-11-18 10:50:00,150.14,150.14,149.92,149.93,54884.0,131.3576,131.3576,131.1652,131.1739,54884.0
2016-11-18 10:55:00,149.93,149.95,149.61,149.73,158967.0,131.1739,131.1914,130.8939,130.9989,158967.0
2016-11-18 11:00:00,149.73,149.8,149.52,149.58,64330.0,130.9989,131.0602,130.8152,130.8677,64330.0
2016-11-18 11:05:00,149.56,149.68,149.5,149.58,56405.0,130.8502,130.9552,130.7977,130.8677,56405.0
2016-11-18 11:10:00,149.6,149.67,149.5,149.63,34346.0,130.8852,130.9464,130.7977,130.9114,34346.0
2016-11-18 11:15:00,149.63,149.77,149.54,149.73,52857.0,130.9114,131.0339,130.8327,130.9989,52857.0
2016-11-18 11:20:00,149.72,149.72,149.5,149.55,25870.0,130.9902,130.9902,130.7977,130.8414,25870.0
2016-11-18 11:25:00,149.54,149.75,149.5,149.67,36618.0,130.8327,131.0164,130.7977,130.9464,36618.0
2016-11-18 11:30:00,149.68,149.68,149.52,149.6,127623.0,130.9552,130.9552,130.8152,130.8852,127623.0
2016-11-18 11:35:00,149.61,149.66,149.52,149.6,31460.0,130.8939,130.9377,130.8152,130.8852,31460.0
2016-11-18 11:40:00,149.61,149.65,149.55,149.63,24213.0,130.8939,130.9289,130.8414,130.9114,24213.0
2016-11-18 11:45:00,149.63,149.75,149.56,149.72,25320.0,130.9114,131.0164,130.8502,130.9902,25320.0
2016-11-18 11:50:00,149.72,150.04,149.71,150.02,38982.0,130.9902,131.2701,130.9814,131.2526,38982.0
2016-11-18 11:55:00,150.02,150.09,149.95,150.04,45003.0,131.2526,131.3139,131.1914,131.2701,45003.0
2016-11-18 12:00:00,150.04,150.1,149.98,150.0,60498.0,131.2701,131.3226,131.2176,131.2351,60498.0
2016-11-18 12:05:00,150.01,150.01,149.6,149.66,93354.0,131.2439,131.2439,130.8852,130.9377,93354.0
2016-11-18 12:10:00,149.67,150.01,149.67,149.76,49059.0,130.9464,131.2439,130.9464,131.0252,49059.0
2016-11-18 12:15:00,149.74,149.82,149.56,149.81,83958.0,131.0077,131.0777,130.8502,131.0689,83958.0
2016-11-18 12:20:00,149.8,149.83,149.73,149.76,55475.0,131.0602,131.0864,130.9989,131.0252,55475.0
2016-11-18 12:25:00,149.78,149.83,149.59,149.63,58011.0,131.0427,131.0864,130.8764,130.9114,58011.0
2016-11-18 12:30:00,149.65,149.67,149.57,149.64,53814.0,130.9289,130.9464,130.8589,130.9202,53814.0
2016-11-18 12:35:00,149.65,149.83,149.59,149.83,91357.0,130.9289,131.0864,130.8764,131.0864,91357.0
2016-11-18 12:40:00,149.82,149.83,149.68,149.77,61311.0,131.0777,131.0864,130.9552,131.0339,61311.0
2016-11-18 12:45:00,149.78,150.05,149.78,149.89,24344.0,131.0427,131.2789,131.0427,131.1389,24344.0
2016-11-18 12:50:00,149.89,150.04,149.79,149.94,60072.0,131.1389,131.2701,131.0514,131.1826,60072.0
2016-11-18 12:55:00,149.94,150.01,149.88,149.91,25187.0,131.1826,131.2439,131.1302,131.1564,25187.0
2016-11-18 13:00:00,149.91,149.94,149.77,149.86,103508.0,131.1564,131.1826,131.0339,131.1127,103508.0
2016-11-18 13:05:00,149.86,149.9,149.79,149.81,72130.0,131.1127,131.1477,131.0514,131.0689,72130.0
2016-11-18 13:10:00,149.82,149.91,149.73,149.77,80801.0,131.0777,131.1564,130.9989,131.0339,80801.0
2016-11-18 13:15:00,149.77,149.79,149.66,149.71,55431.0,131.0339,131.0514,130.9377,130.9814,55431.0
2016-11-18 13:20:00,149.7,149.75,149.63,149.7,27978.0,130.9727,131.0164,130.9114,130.9727,27978.0
2016-11-18 13:25:00,149.67,149.77,149.65,149.7,67297.0,130.9464,131.0339,130.9289,130.9727,67297.0
2016-11-18 13:30:00,149.7,149.76,149.65,149.71,43138.0,130.9727,131.0252,130.9289,130.9814,43138.0
2016-11-18 13:35:00,149.7,149.78,149.67,149.78,59123.0,130.9727,131.0427,130.9464,131.0427,59123.0
2016-11-18 13:40:00,149.77,149.84,149.73,149.76,65378.0,131.0339,131.0952,130.9989,131.0252,65378.0
2016-11-18 13:45:00,149.78,149.86,149.77,149.83,66878.0,131.0427,131.1127,131.0339,131.0864,66878.0
2016-11-18 13:50:00,149.83,149.83,149.77,149.81,32794.0,131.0864,131.0864,131.0339,131.0689,32794.0
2016-11-18 13:55:00,149.81,149.81,149.72,149.73,31031.0,131.0689,131.0689,130.9902,130.9989,31031.0
2016-11-18 14:00:00,149.73,149.76,149.69,149.72,27887.0,130.9989,131.0252,130.9639,130.9902,27887.0
2016-11-18 14:05:00,149.71,149.76,149.52,149.52,32430.0,130.9814,131.0252,130.8152,130.8152,32430.0
2016-11-18 14:10:00,149.51,149.6,149.47,149.59,18559.0,130.8064,130.8852,130.7714,130.8764,18559.0
2016-11-18 14:15:00,149.59,149.75,149.47,149.64,100209.0,130.8764,131.0164,130.7714,130.9202,100209.0
2016-11-18 14:20:00,149.64,149.74,149.49,149.74,71149.0,130.9202,131.0077,130.7889,131.0077,71149.0
2016-11-18 14:25:00,149.74,149.78,149.66,149.73,52170.0,131.0077,131.0427,130.9377,130.9989,52170.0
2016-11-18 14:30:00,149.73,149.78,149.61,149.77,98739.0,130.9989,131.0427,130.8939,131.0339,98739.0
2016-11-18 14:35:00,149.77,149.83,149.71,149.76,38198.0,131.0339,131.0864,130.9814,131.0252,38198.0
2016-11-18 14:40:00,149.75,149.86,149.74,149.83,50933.0,131.0164,131.1127,131.0077,131.0864,50933.0
2016-11-18 14:45:00,149.83,149.89,149.8,149.8,51800.0,131.0864,131.1389,131.0602,131.0602,51800.0
2016-11-18 14:50:00,149.8,149.85,149.77,149.77,49188.0,131.0602,131.1039,131.0339,131.0339,49188.0
2016-11-18 14:55:00,149.8,149.84,149.64,149.65,36453.0,131.0602,131.0952,130.9202,130.9289,36453.0
2016-11-18 15:00:00,149.65,149.77,149.64,149.72,41429.0,130.9289,131.0339,130.9202,130.9902,41429.0
2016-11-18 15:05:00,149.72,149.73,149.61,149.63,28898.0,130.9902,130.9989,130.8939,130.9114,28898.0
2016-11-18 15:10:00,149.63,149.67,149.51,149.52,29842.0,130.9114,130.9464,130.8064,130.8152,29842.0
2016-11-18 15:15:00,149.52,149.57,149.51,149.57,33791.0,130.8152,130.8589,130.8064,130.8589,33791.0
2016-11-18 15:20:00,149.57,149.59,149.46,149.5,34672.0,130.8589,130.8764,130.7627,130.7977,34672.0
2016-11-18 15:25:00,149.51,149.62,149.51,149.55,54334.0,130.8064,130.9027,130.8064,130.8414,54334.0
2016-11-18 15:30:00,149.55,149.58,149.51,149.57,44389.0,130.8414,130.8677,130.8064,130.8589,44389.0
2016-11-18 15:35:00,149.58,149.68,149.55,149.65,94063.0,130.8677,130.9552,130.8414,130.9289,94063.0
2016-11-18 15:40:00,149.65,149.69,149.59,149.59,133510.0,130.9289,130.9639,130.8764,130.8764,133510.0
2016-11-18 15:45:00,149.59,149.65,149.57,149.61,108041.0,130.8764,130.9289,130.8589,130.8939,108041.0
2016-11-18 15:50:00,149.62,149.65,149.51,149.51,64403.0,130.9027,130.9289,130.8064,130.8064,64403.0
2016-11-18 15:55:00,149.5,149.55,149.4,149.46,154444.0,130.7977,130.8414,130.7102,130.7627,154444.0
2016-11-21 09:30:00,149.72,149.97,148.96,149.17,92823.0,130.9902,131.2089,130.3252,130.509,92823.0
2016-11-21 09:35:00,149.28,149.76,149.02,149.47,137541.0,130.6052,131.0252,130.3777,130.7714,137541.0
2016-11-21 09:40:00,149.47,149.75,149.08,149.19,107724.0,130.7714,131.0164,130.4302,130.5265,107724.0
2016-11-21 09:45:00,149.23,149.32,148.56,149.15,190626.0,130.5615,130.6402,129.9753,130.4915,190626.0
2016-11-21 09:50:00,149.15,149.18,148.8,148.96,93465.0,130.4915,130.5177,130.1853,130.3252,93465.0
2016-11-21 09:55:00,148.96,149.35,148.96,149.32,43542.0,130.3252,130.6665,130.3252,130.6402,43542.0
2016-11-21 10:00:00,149.35,149.35,149.03,149.24,55436.0,130.6665,130.6665,130.3865,130.5702,55436.0
2016-11-21 10:05:00,149.25,149.75,149.21,149.74,38157.0,130.579,131.0164,130.544,131.0077,38157.0
2016-11-21 10:10:00,149.75,149.94,149.47,149.5,48801.0,131.0164,131.1826,130.7714,130.7977,48801.0
2016-11-21 10:15:00,149.46,149.62,149.4,149.62,16632.0,130.7627,130.9027,130.7102,130.9027,16632.0
2016-11-21 10:20:00,149.62,149.65,149.38,149.41,51986.0,130.9027,130.9289,130.6927,130.719,51986.0
2016-11-21 10:25:00,149.42,149.49,149.26,149.36,46237.0,130.7277,130.7889,130.5877,130.6752,46237.0
2016-11-21 10:30:00,149.34,149.59,149.31,149.59,34325.0,130.6577,130.8764,130.6315,130.8764,34325.0
2016-11-21 10:35:00,149.6,149.63,149.33,149.41,56484.0,130.8852,130.9114,130.649,130.719,56484.0
2016-11-21 10:40:00,149.39,149.52,149.33,149.43,28197.0,130.7015,130.8152,130.649,130.7364,28197.0
2016-11-21 10:45:00,149.46,149.49,149.4,149.44,21616.0,130.7627,130.7889,130.7102,130.7452,21616.0
2016-11-21 10:50:00,149.43,149.75,149.42,149.75,56531.0,130.7364,131.0164,130.7277,131.0164,56531.0
2016-11-21 10:55:00,149.78,149.87,149.6,149.63,30800.0,131.0427,131.1214,130.8852,130.9114,30800.0
2016-11-21 11:00:00,149.64,149.65,149.53,149.63,21554.0,130.9202,130.9289,130.8239,130.9114,21554.0
2016-11-21 11:05:00,149.65,149.72,149.61,149.66,15887.0,130.9289,130.9902,130.8939,130.9377,15887.0
2016-11-21 11:10:00,149.65,149.74,149.52,149.72,16926.0,130.9289,131.0077,130.8152,130.9902,16926.0
2016-11-21 11:15:00,149.7,149.89,149.7,149.89,22765.0,130.9727,131.1389,130.9727,131.1389,22765.0
2016-11-21 11:20:00,149.89,149.96,149.76,149.9,22485.0,131.1389,131.2001,131.0252,131.1477,22485.0
2016-11-21 11:25:00,149.9,149.98,149.78,149.91,26269.0,131.1477,131.2176,131.0427,131.1564,26269.0
2016-11-21 11:30:00,149.93,150.07,149.92,150.02,17449.0,131.1739,131.2964,131.1652,131.2526,17449.0
2016-11-21 11:35:00,150.01,150.06,149.83,149.84,20750.0,131.2439,131.2876,131.0864,131.0952,20750.0
2016-11-21 11:40:00,149.84,149.87,149.7,149.82,17642.0,131.0952,131.1214,130.9727,131.0777,17642.0
2016-11-21 11:45:00,149.82,149.88,149.74,149.8,10015.0,131.0777,131.1302,131.0077,131.0602,10015.0
2016-11-21 11:50:00,149.77,149.9,149.74,149.84,16474.0,131.0339,131.1477,131.0077,131.0952,16474.0
2016-11-21 11:55:00,149.88,150.01,149.82,149.96,7973.0,131.1302,131.2439,131.0777,131.2001,7973.0
2016-11-21 12:00:00,149.99,150.03,149.81,149.87,18227.0,131.2264,131.2614,131.0689,131.1214,18227.0
2016-11-21 12:05:00,149.87,150.0,149.87,149.97,11732.0,131.1214,131.2351,131.1214,131.2089,11732.0
2016-11-21 12:10:00,149.99,150.05,149.91,150.01,17026.0,131.2264,131.2789,131.1564,131.2439,17026.0
2016-11-21 12:15:00,150.04,150.07,149.97,150.06,20706.0,131.2701,131.2964,131.2089,131.2876,20706.0
2016-11-21 12:20:00,150.05,150.28,150.0,150.2,47130.0,131.2789,131.4801,131.2351,131.4101,47130.0
2016-11-21 12:25:00,150.22,150.22,150.02,150.1,16530.0,131.4276,131.4276,131.2526,131.3226,16530.0
2016-11-21 12:30:00,150.11,150.28,150.07,150.27,14788.0,131.3314,131.4801,131.2964,131.4714,14788.0
2016-11-21 12:35:00,150.31,150.33,150.15,150.15,14785.0,131.5064,131.5239,131.3664,131.3664,14785.0
2016-11-21 12:40:00,150.15,150.37,150.15,150.35,13861.0,131.3664,131.5589,131.3664,131.5414,13861.0
2016-11-21 12:45:00,150.38,150.4,150.23,150.28,12641.0,131.5676,131.5851,131.4364,131.4801,12641.0
2016-11-21 12:50:00,150.3,150.39,150.25,150.29,12562.0,131.4976,131.5764,131.4539,131.4889,12562.0
2016-11-21 12:55:00,150.32,150.32,150.14,150.14,12766.0,131.5151,131.5151,131.3576,131.3576,12766.0
2016-11-21 13:00:00,150.15,150.23,150.09,150.19,13994.0,131.3664,131.4364,131.3139,131.4014,13994.0
2016-11-21 13:05:00,150.22,150.28,150.14,150.14,11159.0,131.4276,131.4801,131.3576,131.3576,11159.0
2016-11-21 13:10:00,150.11,150.11,149.98,150.02,10009.0,131.3314,131.3314,131.2176,131.2526,10009.0
2016-11-21 13:15:00,150.02,150.14,149.99,150.14,17623.0,131.2526,131.3576,131.2264,131.3576,17623.0
2016-11-21 13:20:00,150.16,150.27,150.11,150.26,51652.0,131.3751,131.4714,131.3314,131.4626,51652.0
2016-11-21 13:25:00,150.22,150.33,150.18,150.33,11003.0,131.4276,131.5239,131.3926,131.5239,11003.0
2016-11-21 13:30:00,150.29,150.44,150.28,150.36,14803.0,131.4889,131.6201,131.4801,131.5501,14803.0
2016-11-21 13:35:00,150.34,150.5,150.34,150.5,13381.0,131.5326,131.6726,131.5326,131.6726,13381.0
2016-11-21 13:40:00,150.51,150.58,150.47,150.56,23956.0,131.6813,131.7426,131.6463,131.7251,23956.0
2016-11-21 13:45:00,150.53,150.63,150.52,150.61,17415.0,131.6988,131.7863,131.6901,131.7688,17415.0
2016-11-21 13:50:00,150.61,150.62,150.55,150.56,21560.0,131.7688,131.7776,131.7163,131.7251,21560.0
2016-11-21 13:55:00,150.56,150.66,150.51,150.62,39774.0,131.7251,131.8126,131.6813,131.7776,39774.0
2016-11-21 14:00:00,150.61,150.64,150.42,150.42,41320.0,131.7688,131.7951,131.6026,131.6026,41320.0
2016-11-21 14:05:00,150.43,150.47,150.41,150.46,10655.0,131.6114,131.6463,131.5939,131.6376,10655.0
2016-11-21 14:10:00,150.45,150.45,150.35,150.36,7744.0,131.6288,131.6288,131.5414,131.5501,7744.0
2016-11-21 14:15:00,150.36,150.37,150.29,150.35,14030.0,131.5501,131.5589,131.4889,131.5414,14030.0
2016-11-21 14:20:00,150.35,150.37,150.3,150.3,8944.0,131.5414,131.5589,131.4976,131.4976,8944.0
2016-11-21 14:25:00,150.32,150.36,150.29,150.35,11390.0,131.5151,131.5501,131.4889,131.5414,11390.0
2016-11-21 14:30:00,150.36,150.45,150.36,150.4,16358.0,131.5501,131.6288,131.5501,131.5851,16358.0
2016-11-21 14:35:00,150.42,150.49,150.38,150.41,37477.0,131.6026,131.6638,131.5676,131.5939,37477.0
2016-11-21 14:40:00,150.42,150.46,150.38,150.39,26095.0,131.6026,131.6376,131.5676,131.5764,26095.0
2016-11-21 14:45:00,150.4,150.5,150.36,150.47,69326.0,131.5851,131.6726,131.5501,131.6463,69326.0
2016-11-21 14:50:00,150.48,150.48,150.29,150.37,48097.0,131.6551,131.6551,131.4889,131.5589,48097.0
2016-11-21 14:55:00,150.36,150.4,150.33,150.34,20123.0,131.5501,131.5851,131.5239,131.5326,20123.0
2016-11-21 15:00:00,150.32,150.35,150.25,150.26,17774.0,131.5151,131.5414,131.4539,131.4626,17774.0
2016-11-21 15:05:00,150.25,150.43,150.25,150.38,51190.0,131.4539,131.6114,131.4539,131.5676,51190.0
2016-11-21 15:10:00,150.38,150.48,150.37,150.46,26663.0,131.5676,131.6551,131.5589,131.6376,26663.0
2016-11-21 15:15:00,150.46,150.5,150.37,150.39,56725.0,131.6376,131.6726,131.5589,131.5764,56725.0
2016-11-21 15:20:00,150.39,150.43,150.32,150.36,38306.0,131.5764,131.6114,131.5151,131.5501,38306.0
2016-11-21 15:25:00,150.33,150.35,150.3,150.32,20363.0,131.5239,131.5414,131.4976,131.5151,20363.0
2016-11-21 15:30:00,150.31,150.35,150.3,150.33,56187.0,131.5064,131.5414,131.4976,131.5239,56187.0
2016-11-21 15:35:00,150.33,150.37,150.18,150.32,113667.0,131.5239,131.5589,131.3926,131.5151,113667.0
2016-11-21 15:40:00,150.31,150.35,150.29,150.35,52760.0,131.5064,131.5414,131.4889,131.5414,52760.0
2016-11-21 15:45:00,150.34,150.36,150.23,150.24,73456.0,131.5326,131.5501,131.4364,131.4451,73456.0
2016-11-21 15:50:00,150.25,150.34,150.22,150.31,97882.0,131.4539,131.5326,131.4276,131.5064,97882.0
2016-11-21 15:55:00,150.31,150.42,150.26,150.38,196579.0,131.5064,131.6026,131.4626,131.5676,196579.0
2016-11-22 09:30:00,151.01,151.85,150.56,150.6,222522.0,132.1188,132.8537,131.7251,131.7601,222522.0
2016-11-22 09:35:00,150.67,151.12,150.61,151.08,134636.0,131.8213,132.215,131.7688,132.18,134636.0
2016-11-22 09:40:00,151.06,151.3,150.79,150.88,81273.0,132.1625,132.3725,131.9263,132.0051,81273.0
2016-11-22 09:45:00,150.94,150.99,150.71,150.96,109188.0,132.0575,132.1013,131.8563,132.075,109188.0
2016-11-22 09:50:00,150.99,151.02,150.77,150.96,57135.0,132.1013,132.1275,131.9088,132.075,57135.0
2016-11-22 09:55:00,150.96,150.97,150.78,150.83,62088.0,132.075,132.0838,131.9176,131.9613,62088.0
2016-11-22 10:00:00,150.85,150.95,150.75,150.86,64038.0,131.9788,132.0663,131.8913,131.9876,64038.0
2016-11-22 10:05:00,150.87,151.05,150.87,150.94,50830.0,131.9963,132.1538,131.9963,132.0575,50830.0
2016-11-22 10:10:00,150.95,151.4,150.92,151.4,52630.0,132.0663,132.46,132.0401,132.46,52630.0
2016-11-22 10:15:00,151.38,151.49,151.13,151.37,72219.0,132.4425,132.5387,132.2238,132.4338,72219.0
2016-11-22 10:20:00,151.36,151.41,151.25,151.37,38716.0,132.425,132.4688,132.3288,132.4338,38716.0
2016-11-22 10:25:00,151.34,151.89,151.34,151.83,29185.0,132.4075,132.8887,132.4075,132.8362,29185.0
2016-11-22 10:30:00,151.84,152.09,151.83,151.99,107210.0,132.845,133.0637,132.8362,132.9762,107210.0
2016-11-22 10:35:00,151.99,152.06,151.91,151.95,31146.0,132.9762,133.0374,132.9062,132.9412,31146.0
2016-11-22 10:40:00,151.96,152.22,151.94,152.01,51584.0,132.9499,133.1774,132.9325,132.9937,51584.0
2016-11-22 10:45:00,152.01,152.04,151.89,152.02,28044.0,132.9937,133.0199,132.8887,133.0024,28044.0
2016-11-22 10:50:00,152.02,152.07,151.92,151.92,42376.0,133.0024,133.0462,132.915,132.915,42376.0
2016-11-22 10:55:00,151.93,152.05,151.88,152.0,66061.0,132.9237,133.0287,132.88,132.9849,66061.0
2016-11-22 11:00:00,152.0,152.18,151.99,152.15,32716.0,132.9849,133.1424,132.9762,133.1162,32716.0
2016-11-22 11:05:00,152.15,152.43,152.11,152.33,36766.0,133.1162,133.3612,133.0812,133.2737,36766.0
2016-11-22 11:10:00,152.33,152.41,152.15,152.24,33271.0,133.2737,133.3437,133.1162,133.1949,33271.0
2016-11-22 11:15:00,152.24,152.35,152.17,152.33,23579.0,133.1949,133.2912,133.1337,133.2737,23579.0
2016-11-22 11:20:00,152.32,152.39,152.22,152.31,34783.0,133.2649,133.3262,133.1774,133.2562,34783.0
2016-11-22 11:25:00,152.31,152.49,152.29,152.42,25623.0,133.2562,133.4136,133.2387,133.3524,25623.0
2016-11-22 11:30:00,152.41,152.41,152.16,152.33,44071.0,133.3437,133.3437,133.1249,133.2737,44071.0
2016-11-22 11:35:00,152.31,152.39,152.01,152.06,50966.0,133.2562,133.3262,132.9937,133.0374,50966.0
2016-11-22 11:40:00,152.03,152.26,152.0,152.22,107342.0,133.0112,133.2124,132.9849,133.1774,107342.0
2016-11-22 11:45:00,152.25,152.73,152.25,152.62,109410.0,133.2037,133.6236,133.2037,133.5274,109410.0
2016-11-22 11:50:00,152.62,152.65,152.46,152.61,26740.0,133.5274,133.5536,133.3874,133.5186,26740.0
2016-11-22 11:55:00,152.59,152.93,152.58,152.8,48048.0,133.5011,133.7986,133.4924,133.6849,48048.0
2016-11-22 12:00:00,152.8,152.92,152.38,152.39,261966.0,133.6849,133.7899,133.3174,133.3262,261966.0
2016-11-22 12:05:00,152.41,152.66,152.38,152.59,44456.0,133.3437,133.5624,133.3174,133.5011,44456.0
2016-11-22 12:10:00,152.62,152.75,152.59,152.64,18597.0,133.5274,133.6411,133.5011,133.5449,18597.0
2016-11-22 12:15:00,152.65,152.76,152.46,152.51,21831.0,133.5536,133.6499,133.3874,133.4311,21831.0
2016-11-22 12:20:00,152.46,152.49,152.22,152.25,84891.0,133.3874,133.4136,133.1774,133.2037,84891.0
2016-11-22 12:25:00,152.26,152.39,152.23,152.33,44689.0,133.2124,133.3262,133.1862,133.2737,44689.0
2016-11-22 12:30:00,152.33,152.34,152.19,152.22,42685.0,133.2737,133.2824,133.1512,133.1774,42685.0
2016-11-22 12:35:00,152.23,152.37,152.23,152.29,22458.0,133.1862,133.3087,133.1862,133.2387,22458.0
2016-11-22 12:40:00,152.29,152.41,152.27,152.41,21767.0,133.2387,133.3437,133.2212,133.3437,21767.0
2016-11-22 12:45:00,152.42,152.42,152.28,152.33,40520.0,133.3524,133.3524,133.2299,133.2737,40520.0
2016-11-22 12:50:00,152.3,152.38,152.26,152.28,32871.0,133.2474,133.3174,133.2124,133.2299,32871.0
2016-11-22 12:55:00,152.28,152.29,152.15,152.18,35650.0,133.2299,133.2387,133.1162,133.1424,35650.0
2016-11-22 13:00:00,152.16,152.19,152.11,152.11,35082.0,133.1249,133.1512,133.0812,133.0812,35082.0
2016-11-22 13:05:00,152.11,152.23,152.07,152.18,44794.0,133.0812,133.1862,133.0462,133.1424,44794.0
2016-11-22 13:10:00,152.18,152.2,152.12,152.12,25393.0,133.1424,133.1599,133.0899,133.0899,25393.0
2016-11-22 13:15:00,152.13,152.19,152.07,152.19,29392.0,133.0987,133.1512,133.0462,133.1512,29392.0
2016-11-22 13:20:00,152.19,152.21,152.1,152.16,27684.0,133.1512,133.1687,133.0724,133.1249,27684.0
2016-11-22 13:25:00,152.17,152.25,152.12,152.12,19216.0,133.1337,133.2037,133.0899,133.0899,19216.0
2016-11-22 13:30:00,152.15,152.21,152.09,152.18,34084.0,133.1162,133.1687,133.0637,133.1424,34084.0
2016-11-22 13:35:00,152.18,152.21,152.06,152.15,37366.0,133.1424,133.1687,133.0374,133.1162,37366.0
2016-11-22 13:40:00,152.1,152.16,152.08,152.14,16781.0,133.0724,133.1249,133.0549,133.1074,16781.0
2016-11-22 13:45:00,152.14,152.2,152.11,152.2,25849.0,133.1074,133.1599,133.0812,133.1599,25849.0
2016-11-22 13:50:00,152.2,152.27,152.13,152.24,38966.0,133.1599,133.2212,133.0987,133.1949,38966.0
2016-11-22 13:55:00,152.22,152.3,152.22,152.24,25555.0,133.1774,133.2474,133.1774,133.1949,25555.0
2016-11-22 14:00:00,152.26,152.26,152.13,152.15,30648.0,133.2124,133.2124,133.0987,133.1162,30648.0
2016-11-22 14:05:00,152.15,152.22,152.13,152.13,32175.0,133.1162,133.1774,133.0987,133.0987,32175.0
2016-11-22 14:10:00,152.15,152.16,152.13,152.15,32169.0,133.1162,133.1249,133.0987,133.1162,32169.0
2016-11-22 14:15:00,152.15,152.16,152.07,152.12,16096.0,133.1162,133.1249,133.0462,133.0899,16096.0
2016-11-22 14:20:00,152.12,152.13,152.0,152.07,22603.0,133.0899,133.0987,132.9849,133.0462,22603.0
2016-11-22 14:25:00,152.07,152.11,152.02,152.08,26906.0,133.0462,133.0812,133.0024,133.0549,26906.0
2016-11-22 14:30:00,152.08,152.11,152.06,152.09,15770.0,133.0549,133.0812,133.0374,133.0637,15770.0
2016-11-22 14:35:00,152.11,152.16,152.03,152.07,18266.0,133.0812,133.1249,133.0112,133.0462,18266.0
2016-11-22 14:40:00,152.08,152.14,152.05,152.11,20491.0,133.0549,133.1074,133.0287,133.0812,20491.0
2016-11-22 14:45:00,152.1,152.2,152.1,152.12,85049.0,133.0724,133.1599,133.0724,133.0899,85049.0
2016-11-22 14:50:00,152.12,152.28,152.11,152.2,34388.0,133.0899,133.2299,133.0812,133.1599,34388.0
2016-11-22 14:55:00,152.18,152.21,152.04,152.12,26673.0,133.1424,133.1687,133.0199,133.0899,26673.0
2016-11-22 15:00:00,152.11,152.21,152.11,152.14,29659.0,133.0812,133.1687,133.0812,133.1074,29659.0
2016-11-22 15:05:00,152.14,152.17,152.12,152.16,26291.0,133.1074,133.1337,133.0899,133.1249,26291.0
2016-11-22 15:10:00,152.17,152.19,152.12,152.17,37188.0,133.1337,133.1512,133.0899,133.1337,37188.0
2016-11-22 15:15:00,152.15,152.3,152.15,152.29,20178.0,133.1162,133.2474,133.1162,133.2387,20178.0
2016-11-22 15:20:00,152.3,152.37,152.25,152.35,47046.0,133.2474,133.3087,133.2037,133.2912,47046.0
2016-11-22 15:25:00,152.35,152.36,152.14,152.15,34179.0,133.2912,133.2999,133.1074,133.1162,34179.0
2016-11-22 15:30:00,152.15,152.19,152.05,152.08,46373.0,133.1162,133.1512,133.0287,133.0549,46373.0
2016-11-22 15:35:00,152.08,152.1,151.96,152.05,61349.0,133.0549,133.0724,132.9499,133.0287,61349.0
2016-11-22 15:40:00,152.05,152.07,151.97,152.06,63737.0,133.0287,133.0462,132.9587,133.0374,63737.0
2016-11-22 15:45:00,152.07,152.18,152.06,152.16,67406.0,133.0462,133.1424,133.0374,133.1249,67406.0
2016-11-22 15:50:00,152.17,152.25,152.1,152.19,90508.0,133.1337,133.2037,133.0724,133.1512,90508.0
2016-11-22 15:55:00,152.2,152.42,152.12,152.22,163850.0,133.1599,133.3524,133.0899,133.1774,163850.0
2016-11-23 09:30:00,152.21,153.74,152.01,152.87,118325.0,133.1687,134.5073,132.9937,133.7461,118325.0
2016-11-23 09:35:00,152.85,153.08,152.52,152.74,40058.0,133.7286,133.9298,133.4399,133.6324,40058.0
2016-11-23 09:40:00,152.71,152.8,151.81,152.11,57443.0,133.6061,133.6849,132.8187,133.0812,57443.0
2016-11-23 09:45:00,151.96,152.19,151.85,151.85,39728.0,132.9499,133.1512,132.8537,132.8537,39728.0
2016-11-23 09:50:00,151.77,152.02,151.55,151.55,64561.0,132.7837,133.0024,132.5912,132.5912,64561.0
2016-11-23 09:55:00,151.64,151.67,150.96,151.04,69464.0,132.67,132.6962,132.075,132.145,69464.0
2016-11-23 10:00:00,151.1,151.72,151.05,151.63,33336.0,132.1975,132.74,132.1538,132.6612,33336.0
2016-11-23 10:05:00,151.64,151.98,151.64,151.81,27292.0,132.67,132.9674,132.67,132.8187,27292.0
2016-11-23 10:10:00,151.82,152.09,151.79,151.95,35226.0,132.8275,133.0637,132.8012,132.9412,35226.0
2016-11-23 10:15:00,151.98,152.03,151.86,151.94,14794.0,132.9674,133.0112,132.8625,132.9325,14794.0
2016-11-23 10:20:00,151.92,152.3,151.91,152.3,24498.0,132.915,133.2474,132.9062,133.2474,24498.0
2016-11-23 10:25:00,152.27,152.48,152.1,152.25,38776.0,133.2212,133.4049,133.0724,133.2037,38776.0
2016-11-23 10:30:00,152.25,152.53,152.23,152.45,29969.0,133.2037,133.4486,133.1862,133.3787,29969.0
2016-11-23 10:35:00,152.44,152.47,152.2,152.35,21550.0,133.3699,133.3961,133.1599,133.2912,21550.0
2016-11-23 10:40:00,152.35,152.42,152.23,152.42,11335.0,133.2912,133.3524,133.1862,133.3524,11335.0
2016-11-23 10:45:00,152.45,152.47,152.24,152.33,17752.0,133.3787,133.3961,133.1949,133.2737,17752.0
2016-11-23 10:50:00,152.32,152.47,152.28,152.39,10462.0,133.2649,133.3961,133.2299,133.3262,10462.0
2016-11-23 10:55:00,152.36,152.64,152.34,152.52,12064.0,133.2999,133.5449,133.2824,133.4399,12064.0
2016-11-23 11:00:00,152.52,152.57,152.4,152.47,12302.0,133.4399,133.4836,133.3349,133.3961,12302.0
2016-11-23 11:05:00,152.42,152.44,152.31,152.35,14162.0,133.3524,133.3699,133.2562,133.2912,14162.0
2016-11-23 11:10:00,152.33,152.37,152.25,152.32,20202.0,133.2737,133.3087,133.2037,133.2649,20202.0
2016-11-23 11:15:00,152.31,152.36,152.24,152.31,10041.0,133.2562,133.2999,133.1949,133.2562,10041.0
2016-11-23 11:20:00,152.32,152.37,152.25,152.35,24827.0,133.2649,133.3087,133.2037,133.2912,24827.0
2016-11-23 11:25:00,152.35,152.37,152.29,152.29,19490.0,133.2912,133.3087,133.2387,133.2387,19490.0
2016-11-23 11:30:00,152.29,152.37,152.22,152.25,26471.0,133.2387,133.3087,133.1774,133.2037,26471.0
2016-11-23 11:35:00,152.28,152.5,152.25,152.45,15875.0,133.2299,133.4224,133.2037,133.3787,15875.0
2016-11-23 11:40:00,152.47,152.59,152.43,152.57,10417.0,133.3961,133.5011,133.3612,133.4836,10417.0
2016-11-23 11:45:00,152.54,152.74,152.54,152.69,12390.0,133.4574,133.6324,133.4574,133.5886,12390.0
2016-11-23 11:50:00,152.72,152.79,152.66,152.66,21517.0,133.6149,133.6761,133.5624,133.5624,21517.0
2016-11-23 11:55:00,152.66,152.86,152.64,152.86,26912.0,133.5624,133.7374,133.5449,133.7374,26912.0
2016-11-23 12:00:00,152.86,152.88,152.78,152.81,17832.0,133.7374,133.7549,133.6674,133.6936,17832.0
2016-11-23 12:05:00,152.81,152.82,152.58,152.59,17366.0,133.6936,133.7024,133.4924,133.5011,17366.0
2016-11-23 12:10:00,152.6,152.69,152.56,152.67,17986.0,133.5099,133.5886,133.4749,133.5711,17986.0
2016-11-23 12:15:00,152.67,152.69,152.65,152.68,11472.0,133.5711,133.5886,133.5536,133.5799,11472.0
2016-11-23 12:20:00,152.68,152.74,152.67,152.7,9099.0,133.5799,133.6324,133.5711,133.5974,9099.0
2016-11-23 12:25:00,152.68,152.75,152.66,152.73,14547.0,133.5799,133.6411,133.5624,133.6236,14547.0
2016-11-23 12:30:00,152.7,152.7,152.55,152.55,16220.0,133.5974,133.5974,133.4661,133.4661,16220.0
2016-11-23 12:35:00,152.58,152.61,152.56,152.57,15451.0,133.4924,133.5186,133.4749,133.4836,15451.0
2016-11-23 12:40:00,152.59,152.72,152.59,152.72,12135.0,133.5011,133.6149,133.5011,133.6149,12135.0
2016-11-23 12:45:00,152.71,152.82,152.66,152.68,20195.0,133.6061,133.7024,133.5624,133.5799,20195.0
2016-11-23 12:50:00,152.66,152.73,152.52,152.53,12593.0,133.5624,133.6236,133.4399,133.4486,12593.0
2016-11-23 12:55:00,152.52,152.53,152.39,152.4,16506.0,133.4399,133.4486,133.3262,133.3349,16506.0
2016-11-23 13:00:00,152.4,152.41,152.32,152.34,21602.0,133.3349,133.3437,133.2649,133.2824,21602.0
2016-11-23 13:05:00,152.32,152.47,152.17,152.29,61125.0,133.2649,133.3961,133.1337,133.2387,61125.0
2016-11-23 13:10:00,152.29,152.46,152.29,152.4,26727.0,133.2387,133.3874,133.2387,133.3349,26727.0
2016-11-23 13:15:00,152.43,152.53,152.38,152.53,8908.0,133.3612,133.4486,133.3174,133.4486,8908.0
2016-11-23 13:20:00,152.53,152.59,152.49,152.56,17449.0,133.4486,133.5011,133.4136,133.4749,17449.0
2016-11-23 13:25:00,152.55,152.68,152.53,152.68,16997.0,133.4661,133.5799,133.4486,133.5799,16997.0
2016-11-23 13:30:00,152.68,152.7,152.58,152.59,24485.0,133.5799,133.5974,133.4924,133.5011,24485.0
2016-11-23 13:35:00,152.6,152.68,152.46,152.54,51826.0,133.5099,133.5799,133.3874,133.4574,51826.0
2016-11-23 13:40:00,152.55,152.72,152.54,152.62,12508.0,133.4661,133.6149,133.4574,133.5274,12508.0
2016-11-23 13:45:00,152.58,152.74,152.57,152.72,6561.0,133.4924,133.6324,133.4836,133.6149,6561.0
2016-11-23 13:50:00,152.72,152.76,152.63,152.66,23730.0,133.6149,133.6499,133.5361,133.5624,23730.0
2016-11-23 13:55:00,152.66,152.78,152.64,152.78,7126.0,133.5624,133.6674,133.5449,133.6674,7126.0
2016-11-23 14:00:00,152.77,152.87,152.77,152.77,13589.0,133.6586,133.7461,133.6586,133.6586,13589.0
2016-11-23 14:05:00,152.77,152.82,152.69,152.72,13657.0,133.6586,133.7024,133.5886,133.6149,13657.0
2016-11-23 14:10:00,152.75,152.81,152.67,152.81,12925.0,133.6411,133.6936,133.5711,133.6936,12925.0
2016-11-23 14:15:00,152.81,152.81,152.68,152.71,13304.0,133.6936,133.6936,133.5799,133.6061,13304.0
2016-11-23 14:20:00,152.74,152.78,152.69,152.73,18050.0,133.6324,133.6674,133.5886,133.6236,18050.0
2016-11-23 14:25:00,152.72,152.79,152.71,152.79,13711.0,133.6149,133.6761,133.6061,133.6761,13711.0
2016-11-23 14:30:00,152.78,152.91,152.78,152.88,16183.0,133.6674,133.7811,133.6674,133.7549,16183.0
2016-11-23 14:35:00,152.87,152.87,152.73,152.74,11821.0,133.7461,133.7461,133.6236,133.6324,11821.0
2016-11-23 14:40:00,152.74,152.77,152.63,152.73,11520.0,133.6324,133.6586,133.5361,133.6236,11520.0
2016-11-23 14:45:00,152.76,152.83,152.74,152.8,9823.0,133.6499,133.7111,133.6324,133.6849,9823.0
2016-11-23 14:50:00,152.8,152.83,152.72,152.77,11799.0,133.6849,133.7111,133.6149,133.6586,11799.0
2016-11-23 14:55:00,152.8,152.98,152.8,152.96,17058.0,133.6849,133.8423,133.6849,133.8248,17058.0
2016-11-23 15:00:00,152.96,153.07,152.94,153.05,23190.0,133.8248,133.9211,133.8074,133.9036,23190.0
2016-11-23 15:05:00,153.05,153.13,152.96,153.13,18618.0,133.9036,133.9736,133.8248,133.9736,18618.0
2016-11-23 15:10:00,153.11,153.12,152.99,153.04,26399.0,133.9561,133.9648,133.8511,133.8948,26399.0
2016-11-23 15:15:00,153.05,153.18,153.04,153.18,22929.0,133.9036,134.0173,133.8948,134.0173,22929.0
2016-11-23 15:20:00,153.16,153.34,153.16,153.33,30001.0,133.9998,134.1573,133.9998,134.1486,30001.0
2016-11-23 15:25:00,153.34,153.42,153.31,153.39,30196.0,134.1573,134.2273,134.1311,134.2011,30196.0
2016-11-23 15:30:00,153.39,153.42,153.23,153.31,81159.0,134.2011,134.2273,134.0611,134.1311,81159.0
2016-11-23 15:35:00,153.32,153.33,153.23,153.27,69644.0,134.1398,134.1486,134.0611,134.0961,69644.0
2016-11-23 15:40:00,153.29,153.45,153.28,153.42,34275.0,134.1136,134.2536,134.1048,134.2273,34275.0
2016-11-23 15:45:00,153.44,153.48,153.34,153.34,44303.0,134.2448,134.2798,134.1573,134.1573,44303.0
2016-11-23 15:50:00,153.34,153.47,153.34,153.42,29945.0,134.1573,134.271,134.1573,134.2273,29945.0
2016-11-23 15:55:00,153.44,153.62,153.39,153.52,116422.0,134.2448,134.4023,134.2011,134.3148,116422.0
2016-11-25 09:30:00,153.93,154.5,153.6,153.74,106466.0,134.6735,135.1722,134.3848,134.5073,106466.0
2016-11-25 09:35:00,153.63,153.79,152.91,153.0,32334.0,134.411,134.551,133.7811,133.8598,32334.0
2016-11-25 09:40:00,153.01,153.47,152.94,153.31,32366.0,133.8686,134.271,133.8074,134.1311,32366.0
2016-11-25 09:45:00,153.37,153.37,152.92,152.99,24043.0,134.1836,134.1836,133.7899,133.8511,24043.0
2016-11-25 09:50:00,152.93,153.26,152.93,153.21,20575.0,133.7986,134.0873,133.7986,134.0436,20575.0
2016-11-25 09:55:00,153.15,153.43,153.01,153.43,25840.0,133.9911,134.2361,133.8686,134.2361,25840.0
2016-11-25 10:00:00,153.43,153.62,153.36,153.42,33853.0,134.2361,134.4023,134.1748,134.2273,33853.0
2016-11-25 10:05:00,153.41,153.43,153.05,153.19,22841.0,134.2186,134.2361,133.9036,134.0261,22841.0
2016-11-25 10:10:00,153.2,153.34,153.12,153.17,39491.0,134.0348,134.1573,133.9648,134.0086,39491.0
2016-11-25 10:15:00,153.21,153.21,152.83,152.83,58136.0,134.0436,134.0436,133.7111,133.7111,58136.0
2016-11-25 10:20:00,152.83,153.1,152.73,152.86,104476.0,133.7111,133.9473,133.6236,133.7374,104476.0
2016-11-25 10:25:00,152.87,153.19,152.78,153.08,63232.0,133.7461,134.0261,133.6674,133.9298,63232.0
2016-11-25 10:30:00,153.08,153.24,152.98,153.21,25827.0,133.9298,134.0698,133.8423,134.0436,25827.0
2016-11-25 10:35:00,153.2,153.51,153.08,153.42,32996.0,134.0348,134.306,133.9298,134.2273,32996.0
2016-11-25 10:40:00,153.4,153.4,153.14,153.22,16269.0,134.2098,134.2098,133.9823,134.0523,16269.0
2016-11-25 10:45:00,153.22,153.24,153.0,153.0,16967.0,134.0523,134.0698,133.8598,133.8598,16967.0
2016-11-25 10:50:00,153.02,153.17,152.88,152.98,18201.0,133.8773,134.0086,133.7549,133.8423,18201.0
2016-11-25 10:55:00,152.99,153.24,152.82,152.82,10418.0,133.8511,134.0698,133.7024,133.7024,10418.0
2016-11-25 11:00:00,152.8,153.12,152.78,152.97,24489.0,133.6849,133.9648,133.6674,133.8336,24489.0
2016-11-25 11:05:00,152.97,153.04,152.83,152.9,15474.0,133.8336,133.8948,133.7111,133.7724,15474.0
2016-11-25 11:10:00,152.94,153.07,152.9,153.01,18771.0,133.8074,133.9211,133.7724,133.8686,18771.0
2016-11-25 11:15:00,153.01,153.32,152.99,153.23,32324.0,133.8686,134.1398,133.8511,134.0611,32324.0
2016-11-25 11:20:00,153.25,153.26,153.08,153.12,28290.0,134.0786,134.0873,133.9298,133.9648,28290.0
2016-11-25 11:25:00,153.11,153.15,152.96,153.07,15520.0,133.9561,133.9911,133.8248,133.9211,15520.0
2016-11-25 11:30:00,153.09,153.1,152.91,152.95,16415.0,133.9386,133.9473,133.7811,133.8161,16415.0
2016-11-25 11:35:00,152.97,153.09,152.95,153.03,16227.0,133.8336,133.9386,133.8161,133.8861,16227.0
2016-11-25 11:40:00,153.03,153.1,152.96,152.98,18179.0,133.8861,133.9473,133.8248,133.8423,18179.0
2016-11-25 11:45:00,152.99,153.07,152.91,153.07,19821.0,133.8511,133.9211,133.7811,133.9211,19821.0
2016-11-25 11:50:00,153.01,153.05,152.83,152.84,10873.0,133.8686,133.9036,133.7111,133.7199,10873.0
2016-11-25 11:55:00,152.84,152.89,152.79,152.8,18072.0,133.7199,133.7636,133.6761,133.6849,18072.0
2016-11-25 12:00:00,152.81,152.91,152.74,152.88,19824.0,133.6936,133.7811,133.6324,133.7549,19824.0
2016-11-25 12:05:00,152.87,152.9,152.76,152.88,18632.0,133.7461,133.7724,133.6499,133.7549,18632.0
2016-11-25 12:10:00,152.89,152.91,152.79,152.81,16216.0,133.7636,133.7811,133.6761,133.6936,16216.0
2016-11-25 12:15:00,152.78,152.86,152.7,152.78,17090.0,133.6674,133.7374,133.5974,133.6674,17090.0
2016-11-25 12:20:00,152.78,152.79,152.64,152.71,20706.0,133.6674,133.6761,133.5449,133.6061,20706.0
2016-11-25 12:25:00,152.74,152.74,152.64,152.68,18754.0,133.6324,133.6324,133.5449,133.5799,18754.0
2016-11-25 12:30:00,152.68,152.86,152.67,152.86,21997.0,133.5799,133.7374,133.5711,133.7374,21997.0
2016-11-25 12:35:00,152.87,152.98,152.82,152.91,14112.0,133.7461,133.8423,133.7024,133.7811,14112.0
2016-11-25 12:40:00,152.9,152.93,152.72,152.76,29777.0,133.7724,133.7986,133.6149,133.6499,29777.0
2016-11-25 12:45:00,152.75,152.76,152.61,152.74,39206.0,133.6411,133.6499,133.5186,133.6324,39206.0
2016-11-25 12:50:00,152.73,152.83,152.68,152.78,58666.0,133.6236,133.7111,133.5799,133.6674,58666.0
2016-11-25 12:55:00,152.76,152.97,152.67,152.68,118135.0,133.6499,133.8336,133.5711,133.5799,118135.0
2016-11-28 09:30:00,152.7,152.82,151.75,152.52,85616.0,133.5974,133.7024,132.7662,133.4399,85616.0
2016-11-28 09:35:00,152.35,152.47,151.97,152.18,27725.0,133.2912,133.3961,132.9587,133.1424,27725.0
2016-11-28 09:40:00,152.18,152.2,151.39,151.5,38199.0,133.1424,133.1599,132.4513,132.5475,38199.0
2016-11-28 09:45:00,151.58,152.05,151.52,151.71,23775.0,132.6175,133.0287,132.565,132.7312,23775.0
2016-11-28 09:50:00,151.66,151.66,151.0,151.47,59330.0,132.6875,132.6875,132.11,132.5212,59330.0
2016-11-28 09:55:00,151.66,152.32,151.44,151.62,79881.0,132.6875,133.2649,132.495,132.6525,79881.0
2016-11-28 10:00:00,151.62,151.63,151.38,151.6,41534.0,132.6525,132.6612,132.4425,132.635,41534.0
2016-11-28 10:05:00,151.57,151.57,150.89,151.15,68432.0,132.6087,132.6087,132.0138,132.2413,68432.0
2016-11-28 10:10:00,151.13,151.16,150.75,150.82,52736.0,132.2238,132.25,131.8913,131.9526,52736.0
2016-11-28 10:15:00,150.86,151.07,150.71,151.06,89589.0,131.9876,132.1713,131.8563,132.1625,89589.0
2016-11-28 10:20:00,151.06,151.14,150.98,151.09,27255.0,132.1625,132.2325,132.0925,132.1888,27255.0
2016-11-28 10:25:00,151.1,151.28,151.04,151.13,47819.0,132.1975,132.355,132.145,132.2238,47819.0
2016-11-28 10:30:00,151.13,151.37,151.1,151.23,33084.0,132.2238,132.4338,132.1975,132.3113,33084.0
2016-11-28 10:35:00,151.21,151.28,151.0,151.13,36918.0,132.2938,132.355,132.11,132.2238,36918.0
2016-11-28 10:40:00,151.12,151.16,150.94,150.94,88774.0,132.215,132.25,132.0575,132.0575,88774.0
2016-11-28 10:45:00,150.96,150.96,150.7,150.73,37669.0,132.075,132.075,131.8476,131.8738,37669.0
2016-11-28 10:50:00,150.77,150.9,150.73,150.78,22663.0,131.9088,132.0226,131.8738,131.9176,22663.0
2016-11-28 10:55:00,150.79,150.86,150.63,150.71,25677.0,131.9263,131.9876,131.7863,131.8563,25677.0
2016-11-28 11:00:00,150.74,150.77,150.49,150.52,43899.0,131.8826,131.9088,131.6638,131.6901,43899.0
2016-11-28 11:05:00,150.55,150.8,150.45,150.71,46369.0,131.7163,131.9351,131.6288,131.8563,46369.0
2016-11-28 11:10:00,150.71,150.77,150.69,150.76,35309.0,131.8563,131.9088,131.8388,131.9001,35309.0
2016-11-28 11:15:00,150.76,150.93,150.73,150.91,18585.0,131.9001,132.0488,131.8738,132.0313,18585.0
2016-11-28 11:20:00,150.88,150.92,150.31,150.42,68674.0,132.0051,132.0401,131.5064,131.6026,68674.0
2016-11-28 11:25:00,150.42,150.62,150.39,150.55,54058.0,131.6026,131.7776,131.5764,131.7163,54058.0
2016-11-28 11:30:00,150.55,150.58,150.45,150.52,40849.0,131.7163,131.7426,131.6288,131.6901,40849.0
2016-11-28 11:35:00,150.52,150.54,150.0,150.18,81325.0,131.6901,131.7076,131.2351,131.3926,81325.0
2016-11-28 11:40:00,150.19,150.2,150.07,150.14,70690.0,131.4014,131.4101,131.2964,131.3576,70690.0
2016-11-28 11:45:00,150.15,150.26,150.02,150.08,41256.0,131.3664,131.4626,131.2526,131.3051,41256.0
2016-11-28 11:50:00,150.11,150.23,150.1,150.19,21549.0,131.3314,131.4364,131.3226,131.4014,21549.0
2016-11-28 11:55:00,150.19,150.25,150.13,150.21,110264.0,131.4014,131.4539,131.3489,131.4189,110264.0
2016-11-28 12:00:00,150.26,150.3,150.23,150.28,86651.0,131.4626,131.4976,131.4364,131.4801,86651.0
2016-11-28 12:05:00,150.28,150.41,150.26,150.39,67454.0,131.4801,131.5939,131.4626,131.5764,67454.0
2016-11-28 12:10:00,150.43,150.57,150.38,150.57,24947.0,131.6114,131.7338,131.5676,131.7338,24947.0
2016-11-28 12:15:00,150.55,150.59,150.45,150.56,36220.0,131.7163,131.7513,131.6288,131.7251,36220.0
2016-11-28 12:20:00,150.56,150.57,150.47,150.49,29210.0,131.7251,131.7338,131.6463,131.6638,29210.0
2016-11-28 12:25:00,150.5,150.83,150.49,150.82,70001.0,131.6726,131.9613,131.6638,131.9526,70001.0
2016-11-28 12:30:00,150.82,151.08,150.74,150.95,65229.0,131.9526,132.18,131.8826,132.0663,65229.0
2016-11-28 12:35:00,150.96,151.11,150.93,151.1,61274.0,132.075,132.2063,132.0488,132.1975,61274.0
2016-11-28 12:40:00,151.11,151.26,151.0,151.21,64966.0,132.2063,132.3375,132.11,132.2938,64966.0
2016-11-28 12:45:00,151.21,151.29,151.12,151.27,69665.0,132.2938,132.3638,132.215,132.3463,69665.0
2016-11-28 12:50:00,151.27,151.47,151.24,151.4,24736.0,132.3463,132.5212,132.32,132.46,24736.0
2016-11-28 12:55:00,151.39,151.44,151.35,151.38,17261.0,132.4513,132.495,132.4163,132.4425,17261.0
2016-11-28 13:00:00,151.36,151.38,151.18,151.19,29143.0,132.425,132.4425,132.2675,132.2763,29143.0
2016-11-28 13:05:00,151.2,151.55,151.19,151.55,64085.0,132.285,132.5912,132.2763,132.5912,64085.0
2016-11-28 13:10:00,151.52,151.55,151.41,151.5,65428.0,132.565,132.5912,132.4688,132.5475,65428.0
2016-11-28 13:15:00,151.51,151.51,151.4,151.42,41192.0,132.5562,132.5562,132.46,132.4775,41192.0
2016-11-28 13:20:00,151.43,151.47,151.3,151.35,37494.0,132.4863,132.5212,132.3725,132.4163,37494.0
2016-11-28 13:25:00,151.37,151.47,151.33,151.45,32859.0,132.4338,132.5212,132.3988,132.5037,32859.0
2016-11-28 13:30:00,151.47,151.47,151.3,151.37,33955.0,132.5212,132.5212,132.3725,132.4338,33955.0
2016-11-28 13:35:00,151.39,151.45,151.33,151.37,18615.0,132.4513,132.5037,132.3988,132.4338,18615.0
2016-11-28 13:40:00,151.36,151.4,151.34,151.34,12151.0,132.425,132.46,132.4075,132.4075,12151.0
2016-11-28 13:45:00,151.36,151.48,151.34,151.38,26696.0,132.425,132.53,132.4075,132.4425,26696.0
2016-11-28 13:50:00,151.38,151.52,151.38,151.49,20544.0,132.4425,132.565,132.4425,132.5387,20544.0
2016-11-28 13:55:00,151.5,151.73,151.48,151.71,43931.0,132.5475,132.7487,132.53,132.7312,43931.0
2016-11-28 14:00:00,151.74,151.78,151.65,151.67,22532.0,132.7575,132.7925,132.6787,132.6962,22532.0
2016-11-28 14:05:00,151.68,151.78,151.64,151.65,25791.0,132.705,132.7925,132.67,132.6787,25791.0
2016-11-28 14:10:00,151.66,151.69,151.58,151.64,31700.0,132.6875,132.7137,132.6175,132.67,31700.0
2016-11-28 14:15:00,151.65,151.68,151.63,151.64,17199.0,132.6787,132.705,132.6612,132.67,17199.0
2016-11-28 14:20:00,151.65,151.65,151.48,151.53,21231.0,132.6787,132.6787,132.53,132.5737,21231.0
2016-11-28 14:25:00,151.53,151.62,151.53,151.53,13460.0,132.5737,132.6525,132.5737,132.5737,13460.0
2016-11-28 14:30:00,151.55,151.71,151.53,151.67,13375.0,132.5912,132.7312,132.5737,132.6962,13375.0
2016-11-28 14:35:00,151.67,151.8,151.64,151.77,23948.0,132.6962,132.81,132.67,132.7837,23948.0
2016-11-28 14:40:00,151.78,152.02,151.76,152.0,83894.0,132.7925,133.0024,132.775,132.9849,83894.0
2016-11-28 14:45:00,152.02,152.07,151.86,151.88,32228.0,133.0024,133.0462,132.8625,132.88,32228.0
2016-11-28 14:50:00,151.88,151.88,151.77,151.83,63520.0,132.88,132.88,132.7837,132.8362,63520.0
2016-11-28 14:55:00,151.82,151.84,151.76,151.78,14487.0,132.8275,132.845,132.775,132.7925,14487.0
2016-11-28 15:00:00,151.81,151.84,151.77,151.84,21154.0,132.8187,132.845,132.7837,132.845,21154.0
2016-11-28 15:05:00,151.84,151.85,151.7,151.84,30654.0,132.845,132.8537,132.7225,132.845,30654.0
2016-11-28 15:10:00,151.83,151.83,151.72,151.74,19911.0,132.8362,132.8362,132.74,132.7575,19911.0
2016-11-28 15:15:00,151.74,151.79,151.72,151.79,25944.0,132.7575,132.8012,132.74,132.8012,25944.0
2016-11-28 15:20:00,151.79,151.84,151.76,151.84,54792.0,132.8012,132.845,132.775,132.845,54792.0
2016-11-28 15:25:00,151.83,151.83,151.71,151.73,34291.0,132.8362,132.8362,132.7312,132.7487,34291.0
2016-11-28 15:30:00,151.74,151.93,151.73,151.74,49862.0,132.7575,132.9237,132.7487,132.7575,49862.0
2016-11-28 15:35:00,151.74,151.82,151.66,151.66,60837.0,132.7575,132.8275,132.6875,132.6875,60837.0
2016-11-28 15:40:00,151.66,151.83,151.65,151.82,56236.0,132.6875,132.8362,132.6787,132.8275,56236.0
2016-11-28 15:45:00,151.8,152.04,151.74,151.99,76316.0,132.81,133.0199,132.7575,132.9762,76316.0
2016-11-28 15:50:00,151.97,152.14,151.92,152.13,104958.0,132.9587,133.1074,132.915,133.0987,104958.0
2016-11-28 15:55:00,152.1,152.32,152.01,152.12,330507.0,133.0724,133.2649,132.9937,133.0899,330507.0
2016-11-29 09:30:00,156.94,157.08,155.18,155.68,262112.0,137.307,137.4294,135.7671,136.2046,262112.0
2016-11-29 09:35:00,155.68,156.5,155.61,156.34,159267.0,136.2046,136.922,136.1433,136.782,159267.0
2016-11-29 09:40:00,156.38,156.5,155.85,155.92,121281.0,136.817,136.922,136.3533,136.4146,121281.0
2016-11-29 09:45:00,155.95,156.6,155.87,156.35,108180.0,136.4408,137.0095,136.3708,136.7908,108180.0
2016-11-29 09:50:00,156.37,156.54,155.97,156.05,90144.0,136.8083,136.957,136.4583,136.5283,90144.0
2016-11-29 09:55:00,156.12,157.31,156.06,157.23,87287.0,136.5895,137.6307,136.537,137.5607,87287.0
2016-11-29 10:00:00,157.16,157.69,156.7,156.98,172637.0,137.4994,137.9631,137.097,137.342,172637.0
2016-11-29 10:05:00,156.97,157.0,156.82,156.89,142606.0,137.3332,137.3594,137.202,137.2632,142606.0
2016-11-29 10:10:00,156.91,157.36,156.89,157.33,65010.0,137.2807,137.6744,137.2632,137.6482,65010.0
2016-11-29 10:15:00,157.32,157.7,157.27,157.51,83153.0,137.6394,137.9719,137.5957,137.8056,83153.0
2016-11-29 10:20:00,157.51,158.1,157.48,158.0,119395.0,137.8056,138.3218,137.7794,138.2344,119395.0
2016-11-29 10:25:00,158.0,158.13,157.46,157.54,74699.0,138.2344,138.3481,137.7619,137.8319,74699.0
2016-11-29 10:30:00,157.6,157.66,157.1,157.35,55967.0,137.8844,137.9369,137.4469,137.6657,55967.0
2016-11-29 10:35:00,157.42,157.65,157.12,157.26,89669.0,137.7269,137.9281,137.4644,137.5869,89669.0
2016-11-29 10:40:00,157.3,157.72,157.21,157.57,88599.0,137.6219,137.9894,137.5432,137.8581,88599.0
2016-11-29 10:45:00,157.53,157.71,157.22,157.57,38712.0,137.8231,137.9806,137.5519,137.8581,38712.0
2016-11-29 10:50:00,157.62,157.62,157.22,157.26,52951.0,137.9019,137.9019,137.5519,137.5869,52951.0
2016-11-29 10:55:00,157.22,157.44,156.87,157.27,70659.0,137.5519,137.7444,137.2457,137.5957,70659.0
2016-11-29 11:00:00,157.22,157.44,157.19,157.34,54581.0,137.5519,137.7444,137.5257,137.6569,54581.0
2016-11-29 11:05:00,157.34,157.44,157.22,157.43,88647.0,137.6569,137.7444,137.5519,137.7357,88647.0
2016-11-29 11:10:00,157.41,157.43,157.13,157.15,53591.0,137.7182,137.7357,137.4732,137.4907,53591.0
2016-11-29 11:15:00,157.14,157.41,157.07,157.34,50032.0,137.4819,137.7182,137.4207,137.6569,50032.0
2016-11-29 11:20:00,157.34,158.0,157.31,157.88,105353.0,137.6569,138.2344,137.6307,138.1294,105353.0
2016-11-29 11:25:00,157.83,157.99,157.71,157.87,27844.0,138.0856,138.2256,137.9806,138.1206,27844.0
2016-11-29 11:30:00,157.82,157.82,157.54,157.54,43795.0,138.0769,138.0769,137.8319,137.8319,43795.0
2016-11-29 11:35:00,157.55,157.83,157.51,157.73,34670.0,137.8406,138.0856,137.8056,137.9981,34670.0
2016-11-29 11:40:00,157.71,158.0,157.58,157.6,43710.0,137.9806,138.2344,137.8669,137.8844,43710.0
2016-11-29 11:45:00,157.6,157.83,157.51,157.8,58889.0,137.8844,138.0856,137.8056,138.0594,58889.0
2016-11-29 11:50:00,157.78,157.8,157.61,157.68,38908.0,138.0419,138.0594,137.8931,137.9544,38908.0
2016-11-29 11:55:00,157.66,157.74,157.58,157.7,41294.0,137.9369,138.0069,137.8669,137.9719,41294.0
2016-11-29 12:00:00,157.67,157.71,157.37,157.7,56750.0,137.9456,137.9806,137.6832,137.9719,56750.0
2016-11-29 12:05:00,157.74,157.85,157.66,157.7,30913.0,138.0069,138.1031,137.9369,137.9719,30913.0
2016-11-29 12:10:00,157.7,157.94,157.66,157.88,20981.0,137.9719,138.1819,137.9369,138.1294,20981.0
2016-11-29 12:15:00,157.9,158.0,157.8,157.95,39817.0,138.1469,138.2344,138.0594,138.1906,39817.0
2016-11-29 12:20:00,157.91,158.0,157.71,157.82,24787.0,138.1556,138.2344,137.9806,138.0769,24787.0
2016-11-29 12:25:00,157.83,157.98,157.61,157.79,32015.0,138.0856,138.2169,137.8931,138.0506,32015.0
2016-11-29 12:30:00,157.79,157.82,157.64,157.69,30283.0,138.0506,138.0769,137.9194,137.9631,30283.0
2016-11-29 12:35:00,157.67,157.69,157.48,157.58,25597.0,137.9456,137.9631,137.7794,137.8669,25597.0
2016-11-29 12:40:00,157.54,157.66,157.53,157.54,16490.0,137.8319,137.9369,137.8231,137.8319,16490.0
2016-11-29 12:45:00,157.55,157.65,157.41,157.51,15881.0,137.8406,137.9281,137.7182,137.8056,15881.0
2016-11-29 12:50:00,157.51,157.56,157.4,157.46,17285.0,137.8056,137.8494,137.7094,137.7619,17285.0
2016-11-29 12:55:00,157.49,157.69,157.49,157.68,16950.0,137.7882,137.9631,137.7882,137.9544,16950.0
2016-11-29 13:00:00,157.7,157.72,157.59,157.69,19116.0,137.9719,137.9894,137.8756,137.9631,19116.0
2016-11-29 13:05:00,157.69,157.79,157.61,157.61,16586.0,137.9631,138.0506,137.8931,137.8931,16586.0
2016-11-29 13:10:00,157.58,157.66,157.51,157.61,27380.0,137.8669,137.9369,137.8056,137.8931,27380.0
2016-11-29 13:15:00,157.63,157.63,157.4,157.44,18610.0,137.9106,137.9106,137.7094,137.7444,18610.0
2016-11-29 13:20:00,157.47,157.55,157.42,157.43,15871.0,137.7707,137.8406,137.7269,137.7357,15871.0
2016-11-29 13:25:00,157.43,157.48,157.34,157.43,15823.0,137.7357,137.7794,137.6569,137.7357,15823.0
2016-11-29 13:30:00,157.45,157.47,157.24,157.35,16626.0,137.7532,137.7707,137.5694,137.6657,16626.0
2016-11-29 13:35:00,157.37,157.39,157.24,157.25,12949.0,137.6832,137.7007,137.5694,137.5782,12949.0
2016-11-29 13:40:00,157.28,157.29,157.1,157.18,23569.0,137.6044,137.6132,137.4469,137.5169,23569.0
2016-11-29 13:45:00,157.19,157.29,157.1,157.16,27255.0,137.5257,137.6132,137.4469,137.4994,27255.0
2016-11-29 13:50:00,157.16,157.18,157.08,157.13,17704.0,137.4994,137.5169,137.4294,137.4732,17704.0
2016-11-29 13:55:00,157.13,157.26,157.05,157.08,35983.0,137.4732,137.5869,137.4032,137.4294,35983.0
2016-11-29 14:00:00,157.1,157.16,157.03,157.03,13213.0,137.4469,137.4994,137.3857,137.3857,13213.0
2016-11-29 14:05:00,157.03,157.11,156.76,156.79,25762.0,137.3857,137.4557,137.1495,137.1757,25762.0
2016-11-29 14:10:00,156.81,156.91,156.63,156.72,41451.0,137.1932,137.2807,137.0357,137.1145,41451.0
2016-11-29 14:15:00,156.76,156.78,156.63,156.71,21784.0,137.1495,137.167,137.0357,137.1057,21784.0
2016-11-29 14:20:00,156.71,156.86,156.69,156.82,46359.0,137.1057,137.237,137.0882,137.202,46359.0
2016-11-29 14:25:00,156.84,157.06,156.82,156.91,48714.0,137.2195,137.4119,137.202,137.2807,48714.0
2016-11-29 14:30:00,156.92,157.02,156.87,156.98,28743.0,137.2895,137.3769,137.2457,137.342,28743.0
2016-11-29 14:35:00,156.98,157.1,156.91,157.08,33830.0,137.342,137.4469,137.2807,137.4294,33830.0
2016-11-29 14:40:00,157.05,157.16,156.91,157.11,42499.0,137.4032,137.4994,137.2807,137.4557,42499.0
2016-11-29 14:45:00,157.09,157.17,157.04,157.12,34065.0,137.4382,137.5082,137.3944,137.4644,34065.0
2016-11-29 14:50:00,157.15,157.21,156.96,157.2,38965.0,137.4907,137.5432,137.3245,137.5344,38965.0
2016-11-29 14:55:00,157.19,157.19,157.0,157.07,29634.0,137.5257,137.5257,137.3594,137.4207,29634.0
2016-11-29 15:00:00,157.09,157.16,157.01,157.03,39573.0,137.4382,137.4994,137.3682,137.3857,39573.0
2016-11-29 15:05:00,157.05,157.11,156.92,156.98,53912.0,137.4032,137.4557,137.2895,137.342,53912.0
2016-11-29 15:10:00,156.97,157.1,156.97,157.08,25967.0,137.3332,137.4469,137.3332,137.4294,25967.0
2016-11-29 15:15:00,157.08,157.11,156.97,157.01,36263.0,137.4294,137.4557,137.3332,137.3682,36263.0
2016-11-29 15:20:00,157.03,157.05,156.97,156.98,32213.0,137.3857,137.4032,137.3332,137.342,32213.0
2016-11-29 15:25:00,156.99,157.26,156.97,157.25,56633.0,137.3507,137.5869,137.3332,137.5782,56633.0
2016-11-29 15:30:00,157.26,157.38,157.14,157.35,110482.0,137.5869,137.6919,137.4819,137.6657,110482.0
2016-11-29 15:35:00,157.35,157.38,157.16,157.16,59704.0,137.6657,137.6919,137.4994,137.4994,59704.0
2016-11-29 15:40:00,157.17,157.38,157.17,157.37,108480.0,137.5082,137.6919,137.5082,137.6832,108480.0
2016-11-29 15:45:00,157.36,157.37,157.25,157.36,116372.0,137.6744,137.6832,137.5782,137.6744,116372.0
2016-11-29 15:50:00,157.36,157.62,157.35,157.6,122917.0,137.6744,137.9019,137.6657,137.8844,122917.0
2016-11-29 15:55:00,157.6,157.85,157.58,157.75,342858.0,137.8844,138.1031,137.8669,138.0156,342858.0
2016-11-30 09:30:00,157.47,157.89,157.07,157.61,159237.0,138.3145,138.6834,137.9632,138.4375,159237.0
2016-11-30 09:35:00,157.68,157.68,157.26,157.6,103141.0,138.499,138.499,138.1301,138.4287,103141.0
2016-11-30 09:40:00,157.59,157.94,157.51,157.92,46051.0,138.4199,138.7274,138.3497,138.7098,46051.0
2016-11-30 09:45:00,157.93,158.26,157.62,157.7,180604.0,138.7186,139.0084,138.4463,138.5166,180604.0
2016-11-30 09:50:00,157.66,158.04,157.52,157.68,145919.0,138.4814,138.8152,138.3584,138.499,145919.0
2016-11-30 09:55:00,157.73,157.94,157.61,157.94,76998.0,138.5429,138.7274,138.4375,138.7274,76998.0
2016-11-30 10:00:00,157.99,158.0,157.67,157.78,41303.0,138.7713,138.7801,138.4902,138.5868,41303.0
2016-11-30 10:05:00,157.74,158.12,157.7,158.12,60694.0,138.5517,138.8855,138.5166,138.8855,60694.0
2016-11-30 10:10:00,158.07,158.25,157.97,158.1,138904.0,138.8415,138.9996,138.7537,138.8679,138904.0
2016-11-30 10:15:00,158.1,158.45,158.0,158.45,112090.0,138.8679,139.1753,138.7801,139.1753,112090.0
2016-11-30 10:20:00,158.42,158.48,158.25,158.47,81957.0,139.149,139.2017,138.9996,139.1929,81957.0
2016-11-30 10:25:00,158.43,158.76,158.43,158.76,97748.0,139.1578,139.4476,139.1578,139.4476,97748.0
2016-11-30 10:30:00,158.76,158.79,158.62,158.67,59239.0,139.4476,139.474,139.3246,139.3686,59239.0
2016-11-30 10:35:00,158.67,158.97,158.63,158.86,49525.0,139.3686,139.6321,139.3334,139.5354,49525.0
2016-11-30 10:40:00,158.84,158.92,158.67,158.7,29255.0,139.5179,139.5881,139.3686,139.3949,29255.0
2016-11-30 10:45:00,158.7,159.1,158.65,159.1,49124.0,139.3949,139.7462,139.351,139.7462,49124.0
2016-11-30 10:50:00,159.13,159.25,159.01,159.24,80758.0,139.7726,139.878,139.6672,139.8692,80758.0
2016-11-30 10:55:00,159.24,159.31,158.81,159.03,89189.0,139.8692,139.9307,139.4915,139.6848,89189.0
2016-11-30 11:00:00,159.03,159.27,159.01,159.26,50758.0,139.6848,139.8956,139.6672,139.8868,50758.0
2016-11-30 11:05:00,159.25,159.62,159.24,159.61,81656.0,139.878,140.203,139.8692,140.1942,81656.0
2016-11-30 11:10:00,159.62,159.76,159.41,159.41,59469.0,140.203,140.326,140.0185,140.0185,59469.0
2016-11-30 11:15:00,159.41,159.46,159.28,159.45,43788.0,140.0185,140.0625,139.9044,140.0537,43788.0
2016-11-30 11:20:00,159.45,159.6,159.27,159.31,40127.0,140.0537,140.1854,139.8956,139.9307,40127.0
2016-11-30 11:25:00,159.31,159.33,159.0,159.26,41586.0,139.9307,139.9483,139.6584,139.8868,41586.0
2016-11-30 11:30:00,159.24,159.25,158.96,159.03,58538.0,139.8692,139.878,139.6233,139.6848,58538.0
2016-11-30 11:35:00,159.04,159.45,159.02,159.45,30479.0,139.6935,140.0537,139.676,140.0537,30479.0
2016-11-30 11:40:00,159.46,159.48,159.24,159.29,41963.0,140.0625,140.08,139.8692,139.9131,41963.0
2016-11-30 11:45:00,159.27,159.3,159.0,159.2,24593.0,139.8956,139.9219,139.6584,139.8341,24593.0
2016-11-30 11:50:00,159.22,159.31,159.12,159.22,53130.0,139.8517,139.9307,139.7638,139.8517,53130.0
2016-11-30 11:55:00,159.22,159.27,159.08,159.19,52641.0,139.8517,139.8956,139.7287,139.8253,52641.0
2016-11-30 12:00:00,159.18,159.25,159.11,159.2,32428.0,139.8165,139.878,139.755,139.8341,32428.0
2016-11-30 12:05:00,159.19,159.2,159.0,159.02,47732.0,139.8253,139.8341,139.6584,139.676,47732.0
2016-11-30 12:10:00,159.0,159.0,158.81,158.91,26368.0,139.6584,139.6584,139.4915,139.5794,26368.0
2016-11-30 12:15:00,158.88,159.11,158.83,159.09,19250.0,139.553,139.755,139.5091,139.7375,19250.0
2016-11-30 12:20:00,159.09,159.14,158.99,159.09,19873.0,139.7375,139.7814,139.6496,139.7375,19873.0
2016-11-30 12:25:00,159.08,159.08,158.77,159.0,21138.0,139.7287,139.7287,139.4564,139.6584,21138.0
2016-11-30 12:30:00,159.02,159.11,158.93,158.99,28831.0,139.676,139.755,139.5969,139.6496,28831.0
2016-11-30 12:35:00,159.0,159.0,158.73,158.84,28051.0,139.6584,139.6584,139.4213,139.5179,28051.0
2016-11-30 12:40:00,158.78,158.87,158.69,158.72,22962.0,139.4652,139.5442,139.3861,139.4125,22962.0
2016-11-30 12:45:00,158.72,158.86,158.66,158.71,33942.0,139.4125,139.5354,139.3598,139.4037,33942.0
2016-11-30 12:50:00,158.71,158.73,158.66,158.69,16303.0,139.4037,139.4213,139.3598,139.3861,16303.0
2016-11-30 12:55:00,158.67,158.8,158.63,158.8,19814.0,139.3686,139.4827,139.3334,139.4827,19814.0
2016-11-30 13:00:00,158.81,158.89,158.66,158.68,32933.0,139.4915,139.5618,139.3598,139.3773,32933.0
2016-11-30 13:05:00,158.67,158.82,158.66,158.77,17408.0,139.3686,139.5003,139.3598,139.4564,17408.0
2016-11-30 13:10:00,158.77,158.92,158.73,158.87,18327.0,139.4564,139.5881,139.4213,139.5442,18327.0
2016-11-30 13:15:00,158.86,158.98,158.8,158.98,16344.0,139.5354,139.6408,139.4827,139.6408,16344.0
2016-11-30 13:20:00,158.97,159.01,158.9,158.99,13858.0,139.6321,139.6672,139.5706,139.6496,13858.0
2016-11-30 13:25:00,159.02,159.09,158.96,159.03,17152.0,139.676,139.7375,139.6233,139.6848,17152.0
2016-11-30 13:30:00,159.05,159.05,158.9,158.98,16981.0,139.7023,139.7023,139.5706,139.6408,16981.0
2016-11-30 13:35:00,159.0,159.01,158.81,158.86,16275.0,139.6584,139.6672,139.4915,139.5354,16275.0
2016-11-30 13:40:00,158.83,158.85,158.67,158.68,27770.0,139.5091,139.5267,139.3686,139.3773,27770.0
2016-11-30 13:45:00,158.67,158.88,158.67,158.86,31094.0,139.3686,139.553,139.3686,139.5354,31094.0
2016-11-30 13:50:00,158.86,158.93,158.83,158.85,40965.0,139.5354,139.5969,139.5091,139.5267,40965.0
2016-11-30 13:55:00,158.85,158.97,158.82,158.86,41501.0,139.5267,139.6321,139.5003,139.5354,41501.0
2016-11-30 14:00:00,158.87,158.92,158.76,158.82,20981.0,139.5442,139.5881,139.4476,139.5003,20981.0
2016-11-30 14:05:00,158.8,158.81,158.55,158.57,24776.0,139.4827,139.4915,139.2632,139.2807,24776.0
2016-11-30 14:10:00,158.58,158.8,158.54,158.56,77192.0,139.2895,139.4827,139.2544,139.2719,77192.0
2016-11-30 14:15:00,158.56,158.58,158.23,158.23,55677.0,139.2719,139.2895,138.9821,138.9821,55677.0
2016-11-30 14:20:00,158.25,158.31,158.21,158.26,17951.0,138.9996,139.0523,138.9645,139.0084,17951.0
2016-11-30 14:25:00,158.26,158.26,158.12,158.15,29276.0,139.0084,139.0084,138.8855,138.9118,29276.0
2016-11-30 14:30:00,158.16,158.28,158.14,158.19,88758.0,138.9206,139.026,138.903,138.9469,88758.0
2016-11-30 14:35:00,158.2,158.3,158.09,158.16,64343.0,138.9557,139.0436,138.8591,138.9206,64343.0
2016-11-30 14:40:00,158.16,158.19,158.09,158.09,26505.0,138.9206,138.9469,138.8591,138.8591,26505.0
2016-11-30 14:45:00,158.1,158.15,158.02,158.08,34364.0,138.8679,138.9118,138.7976,138.8503,34364.0
2016-11-30 14:50:00,158.08,158.37,158.07,158.25,73952.0,138.8503,139.105,138.8415,138.9996,73952.0
2016-11-30 14:55:00,158.24,158.25,158.1,158.11,36480.0,138.9909,138.9996,138.8679,138.8767,36480.0
2016-11-30 15:00:00,158.11,158.2,158.08,158.12,42915.0,138.8767,138.9557,138.8503,138.8855,42915.0
2016-11-30 15:05:00,158.13,158.35,158.12,158.34,45115.0,138.8942,139.0875,138.8855,139.0787,45115.0
2016-11-30 15:10:00,158.32,158.41,158.23,158.38,102265.0,139.0611,139.1402,138.9821,139.1138,102265.0
2016-11-30 15:15:00,158.39,158.53,158.37,158.49,79615.0,139.1226,139.2456,139.105,139.2105,79615.0
2016-11-30 15:20:00,158.48,158.73,158.46,158.53,96534.0,139.2017,139.4213,139.1841,139.2456,96534.0
2016-11-30 15:25:00,158.56,158.61,158.44,158.56,104491.0,139.2719,139.3159,139.1665,139.2719,104491.0
2016-11-30 15:30:00,158.56,158.86,158.55,158.82,101724.0,139.2719,139.5354,139.2632,139.5003,101724.0
2016-11-30 15:35:00,158.83,158.96,158.83,158.91,118779.0,139.5091,139.6233,139.5091,139.5794,118779.0
2016-11-30 15:40:00,158.91,159.0,158.79,158.8,126795.0,139.5794,139.6584,139.474,139.4827,126795.0
2016-11-30 15:45:00,158.81,158.81,158.62,158.69,145115.0,139.4915,139.4915,139.3246,139.3861,145115.0
2016-11-30 15:50:00,158.69,158.79,158.65,158.78,156375.0,139.3861,139.474,139.351,139.4652,156375.0
2016-11-30 15:55:00,158.78,158.79,158.49,158.5,376278.0,139.4652,139.474,139.2105,139.2192,376278.0
2016-12-01 09:30:00,159.12,160.51,159.12,159.96,280670.0,139.7638,140.9847,139.7638,140.5016,280670.0
2016-12-01 09:35:00,159.97,160.21,159.12,159.4,83342.0,140.5104,140.7212,139.7638,140.0098,83342.0
2016-12-01 09:40:00,159.32,159.61,159.31,159.45,25293.0,139.9395,140.1942,139.9307,140.0537,25293.0
2016-12-01 09:45:00,159.43,160.16,159.41,160.08,71121.0,140.0361,140.6773,140.0185,140.607,71121.0
2016-12-01 09:50:00,160.13,160.14,159.74,159.77,56724.0,140.651,140.6597,140.3084,140.3347,56724.0
2016-12-01 09:55:00,159.72,160.47,159.72,160.46,108244.0,140.2908,140.9496,140.2908,140.9408,108244.0
2016-12-01 10:00:00,160.45,160.49,159.59,159.65,72480.0,140.932,140.9672,140.1766,140.2293,72480.0
2016-12-01 10:05:00,159.69,159.79,159.36,159.43,36035.0,140.2645,140.3523,139.9746,140.0361,36035.0
2016-12-01 10:10:00,159.38,159.66,159.26,159.5,32785.0,139.9922,140.2381,139.8868,140.0976,32785.0
2016-12-01 10:15:00,159.54,159.94,159.53,159.88,65093.0,140.1327,140.4841,140.1239,140.4314,65093.0
2016-12-01 10:20:00,159.92,159.93,159.65,159.91,43569.0,140.4665,140.4753,140.2293,140.4577,43569.0
2016-12-01 10:25:00,159.88,159.93,159.68,159.81,44434.0,140.4314,140.4753,140.2557,140.3699,44434.0
2016-12-01 10:30:00,159.78,159.99,159.67,159.99,28414.0,140.3435,140.528,140.2469,140.528,28414.0
2016-12-01 10:35:00,159.94,159.96,159.79,159.83,42018.0,140.4841,140.5016,140.3523,140.3874,42018.0
2016-12-01 10:40:00,159.84,160.05,159.84,159.89,45624.0,140.3962,140.5807,140.3962,140.4401,45624.0
2016-12-01 10:45:00,159.89,160.07,159.86,160.07,36883.0,140.4401,140.5983,140.4138,140.5983,36883.0
2016-12-01 10:50:00,160.05,160.32,159.99,160.21,59806.0,140.5807,140.8178,140.528,140.7212,59806.0
2016-12-01 10:55:00,160.18,160.48,160.09,160.4,30377.0,140.6949,140.9584,140.6158,140.8881,30377.0
2016-12-01 11:00:00,160.34,160.41,160.25,160.27,38217.0,140.8354,140.8969,140.7564,140.7739,38217.0
2016-12-01 11:05:00,160.25,160.25,160.05,160.15,38331.0,140.7564,140.7564,140.5807,140.6685,38331.0
2016-12-01 11:10:00,160.11,160.28,160.06,160.19,20124.0,140.6334,140.7827,140.5895,140.7037,20124.0
2016-12-01 11:15:00,160.17,160.23,160.05,160.21,24962.0,140.6861,140.7388,140.5807,140.7212,24962.0
2016-12-01 11:20:00,160.18,160.38,160.06,160.08,94594.0,140.6949,140.8705,140.5895,140.607,94594.0
2016-12-01 11:25:00,160.04,160.22,160.0,160.15,39277.0,140.5719,140.73,140.5368,140.6685,39277.0
2016-12-01 11:30:00,160.19,160.29,160.05,160.23,24996.0,140.7037,140.7915,140.5807,140.7388,24996.0
2016-12-01 11:35:00,160.26,160.34,160.16,160.32,22720.0,140.7651,140.8354,140.6773,140.8178,22720.0
2016-12-01 11:40:00,160.33,160.48,160.29,160.42,55983.0,140.8266,140.9584,140.7915,140.9057,55983.0
2016-12-01 11:45:00,160.45,160.55,160.4,160.45,33869.0,140.932,141.0199,140.8881,140.932,33869.0
2016-12-01 11:50:00,160.47,160.71,160.46,160.71,42104.0,140.9496,141.1604,140.9408,141.1604,42104.0
2016-12-01 11:55:00,160.7,160.9,160.56,160.59,60790.0,141.1516,141.3273,141.0286,141.055,60790.0
2016-12-01 12:00:00,160.6,160.74,160.54,160.56,42362.0,141.0638,141.1868,141.0111,141.0286,42362.0
2016-12-01 12:05:00,160.58,160.63,160.49,160.58,30105.0,141.0462,141.0901,140.9672,141.0462,30105.0
2016-12-01 12:10:00,160.59,160.69,160.57,160.6,20670.0,141.055,141.1428,141.0374,141.0638,20670.0
2016-12-01 12:15:00,160.6,160.6,160.51,160.53,19353.0,141.0638,141.0638,140.9847,141.0023,19353.0
2016-12-01 12:20:00,160.52,160.59,160.51,160.57,25344.0,140.9935,141.055,140.9847,141.0374,25344.0
2016-12-01 12:25:00,160.6,160.74,160.56,160.6,17750.0,141.0638,141.1868,141.0286,141.0638,17750.0
2016-12-01 12:30:00,160.59,160.75,160.55,160.75,18485.0,141.055,141.1955,141.0199,141.1955,18485.0
2016-12-01 12:35:00,160.73,160.8,160.62,160.78,31838.0,141.178,141.2395,141.0813,141.2219,31838.0
2016-12-01 12:40:00,160.77,160.82,160.62,160.75,30642.0,141.2131,141.257,141.0813,141.1955,30642.0
2016-12-01 12:45:00,160.74,160.81,160.69,160.69,25457.0,141.1868,141.2482,141.1428,141.1428,25457.0
2016-12-01 12:50:00,160.7,160.87,160.67,160.73,23964.0,141.1516,141.3009,141.1253,141.178,23964.0
2016-12-01 12:55:00,160.74,160.97,160.71,160.94,31526.0,141.1868,141.3888,141.1604,141.3624,31526.0
2016-12-01 13:00:00,160.94,160.95,160.77,160.86,26496.0,141.3624,141.3712,141.2131,141.2922,26496.0
2016-12-01 13:05:00,160.84,160.88,160.7,160.75,37934.0,141.2746,141.3097,141.1516,141.1955,37934.0
2016-12-01 13:10:00,160.74,160.84,160.67,160.73,32684.0,141.1868,141.2746,141.1253,141.178,32684.0
2016-12-01 13:15:00,160.72,160.79,160.62,160.7,40132.0,141.1692,141.2307,141.0813,141.1516,40132.0
2016-12-01 13:20:00,160.7,160.81,160.68,160.76,63736.0,141.1516,141.2482,141.134,141.2043,63736.0
2016-12-01 13:25:00,160.78,160.81,160.42,160.42,96167.0,141.2219,141.2482,140.9057,140.9057,96167.0
2016-12-01 13:30:00,160.42,160.66,160.38,160.64,54061.0,140.9057,141.1165,140.8705,141.0989,54061.0
2016-12-01 13:35:00,160.65,160.8,160.64,160.75,24902.0,141.1077,141.2395,141.0989,141.1955,24902.0
2016-12-01 13:40:00,160.76,161.01,160.74,160.97,23768.0,141.2043,141.4239,141.1868,141.3888,23768.0
2016-12-01 13:45:00,161.01,161.21,160.99,161.0,30237.0,141.4239,141.5996,141.4063,141.4151,30237.0
2016-12-01 13:50:00,160.99,160.99,160.89,160.95,26038.0,141.4063,141.4063,141.3185,141.3712,26038.0
2016-12-01 13:55:00,160.91,160.98,160.71,160.75,49352.0,141.3361,141.3976,141.1604,141.1955,49352.0
2016-12-01 14:00:00,160.74,160.93,160.7,160.84,40718.0,141.1868,141.3536,141.1516,141.2746,40718.0
2016-12-01 14:05:00,160.84,161.05,160.83,160.96,47231.0,141.2746,141.459,141.2658,141.38,47231.0
2016-12-01 14:10:00,160.96,160.96,160.66,160.66,55198.0,141.38,141.38,141.1165,141.1165,55198.0
2016-12-01 14:15:00,160.67,160.84,160.61,160.75,36294.0,141.1253,141.2746,141.0726,141.1955,36294.0
2016-12-01 14:20:00,160.73,160.97,160.66,160.93,44805.0,141.178,141.3888,141.1165,141.3536,44805.0
2016-12-01 14:25:00,160.93,160.96,160.77,160.88,26495.0,141.3536,141.38,141.2131,141.3097,26495.0
2016-12-01 14:30:00,160.88,161.12,160.81,160.87,67521.0,141.3097,141.5205,141.2482,141.3009,67521.0
2016-12-01 14:35:00,160.89,161.0,160.84,160.99,27408.0,141.3185,141.4151,141.2746,141.4063,27408.0
2016-12-01 14:40:00,160.98,161.33,160.98,161.32,33439.0,141.3976,141.705,141.3976,141.6962,33439.0
2016-12-01 14:45:00,161.33,161.33,160.98,161.15,43527.0,141.705,141.705,141.3976,141.5469,43527.0
2016-12-01 14:50:00,161.15,161.43,161.04,161.4,40214.0,141.5469,141.7928,141.4503,141.7665,40214.0
2016-12-01 14:55:00,161.37,161.37,161.18,161.24,47319.0,141.7401,141.7401,141.5732,141.6259,47319.0
2016-12-01 15:00:00,161.26,161.38,161.25,161.38,28973.0,141.6435,141.7489,141.6347,141.7489,28973.0
2016-12-01 15:05:00,161.38,161.59,161.35,161.51,99992.0,141.7489,141.9334,141.7225,141.8631,99992.0
2016-12-01 15:10:00,161.52,161.62,161.42,161.62,97658.0,141.8719,141.9597,141.784,141.9597,97658.0
2016-12-01 15:15:00,161.62,161.72,161.49,161.51,75717.0,141.9597,142.0475,141.8455,141.8631,75717.0
2016-12-01 15:20:00,161.5,161.53,161.25,161.28,124841.0,141.8543,141.8807,141.6347,141.6611,124841.0
2016-12-01 15:25:00,161.26,161.4,161.23,161.3,60787.0,141.6435,141.7665,141.6171,141.6786,60787.0
2016-12-01 15:30:00,161.29,161.35,161.09,161.11,123421.0,141.6698,141.7225,141.4942,141.5117,123421.0
2016-12-01 15:35:00,161.1,161.11,160.82,160.92,94684.0,141.503,141.5117,141.257,141.3449,94684.0
2016-12-01 15:40:00,160.91,160.93,160.7,160.72,104808.0,141.3361,141.3536,141.1516,141.1692,104808.0
2016-12-01 15:45:00,160.71,160.92,160.65,160.75,94904.0,141.1604,141.3449,141.1077,141.1955,94904.0
2016-12-01 15:50:00,160.76,160.94,160.76,160.92,129518.0,141.2043,141.3624,141.2043,141.3449,129518.0
2016-12-01 15:55:00,160.91,161.01,160.79,160.94,177137.0,141.3361,141.4239,141.2307,141.3624,177137.0
2016-12-02 09:30:00,161.0,161.27,160.71,161.27,119520.0,141.4151,141.6523,141.1604,141.6523,119520.0
2016-12-02 09:35:00,161.32,161.75,161.0,161.64,51792.0,141.6962,142.0739,141.4151,141.9773,51792.0
2016-12-02 09:40:00,161.75,162.17,161.51,162.09,71224.0,142.0739,142.4428,141.8631,142.3725,71224.0
2016-12-02 09:45:00,162.1,162.52,162.03,162.48,72756.0,142.3813,142.7502,142.3198,142.7151,72756.0
2016-12-02 09:50:00,162.47,162.49,161.93,161.99,83122.0,142.7063,142.7239,142.232,142.2847,83122.0
2016-12-02 09:55:00,162.02,162.08,161.42,161.48,71570.0,142.311,142.3637,141.784,141.8367,71570.0
2016-12-02 10:00:00,161.46,161.57,161.23,161.37,54830.0,141.8192,141.9158,141.6171,141.7401,54830.0
2016-12-02 10:05:00,161.39,161.43,161.01,161.26,40568.0,141.7577,141.7928,141.4239,141.6435,40568.0
2016-12-02 10:10:00,161.24,161.25,160.78,160.82,56272.0,141.6259,141.6347,141.2219,141.257,56272.0
2016-12-02 10:15:00,160.84,161.14,160.8,160.84,39743.0,141.2746,141.5381,141.2395,141.2746,39743.0
2016-12-02 10:20:00,160.87,161.2,160.82,161.02,26598.0,141.3009,141.5908,141.257,141.4327,26598.0
2016-12-02 10:25:00,160.97,161.14,160.81,160.92,28221.0,141.3888,141.5381,141.2482,141.3449,28221.0
2016-12-02 10:30:00,160.94,161.09,160.93,160.97,36738.0,141.3624,141.4942,141.3536,141.3888,36738.0
2016-12-02 10:35:00,160.96,161.03,160.92,160.95,34203.0,141.38,141.4415,141.3449,141.3712,34203.0
2016-12-02 10:40:00,160.95,161.02,160.65,161.02,21395.0,141.3712,141.4327,141.1077,141.4327,21395.0
2016-12-02 10:45:00,161.03,161.03,160.72,160.77,20698.0,141.4415,141.4415,141.1692,141.2131,20698.0
2016-12-02 10:50:00,160.77,160.78,160.69,160.69,25302.0,141.2131,141.2219,141.1428,141.1428,25302.0
2016-12-02 10:55:00,160.72,160.84,160.66,160.68,17858.0,141.1692,141.2746,141.1165,141.134,17858.0
2016-12-02 11:00:00,160.68,161.02,160.66,161.02,20249.0,141.134,141.4327,141.1165,141.4327,20249.0
2016-12-02 11:05:00,161.0,161.03,160.92,160.97,14108.0,141.4151,141.4415,141.3449,141.3888,14108.0
2016-12-02 11:10:00,160.99,161.05,160.9,161.03,17667.0,141.4063,141.459,141.3273,141.4415,17667.0
2016-12-02 11:15:00,161.05,161.2,161.03,161.06,23967.0,141.459,141.5908,141.4415,141.4678,23967.0
2016-12-02 11:20:00,161.08,161.11,160.9,160.9,23976.0,141.4854,141.5117,141.3273,141.3273,23976.0
2016-12-02 11:25:00,160.9,160.9,160.67,160.67,26307.0,141.3273,141.3273,141.1253,141.1253,26307.0
2016-12-02 11:30:00,160.67,160.89,160.66,160.89,40158.0,141.1253,141.3185,141.1165,141.3185,40158.0
2016-12-02 11:35:00,160.89,161.1,160.77,161.09,42513.0,141.3185,141.503,141.2131,141.4942,42513.0
2016-12-02 11:40:00,161.07,161.13,161.0,161.01,24041.0,141.4766,141.5293,141.4151,141.4239,24041.0
2016-12-02 11:45:00,161.03,161.35,161.01,161.35,23481.0,141.4415,141.7225,141.4239,141.7225,23481.0
2016-12-02 11:50:00,161.35,161.37,161.18,161.33,23832.0,141.7225,141.7401,141.5732,141.705,23832.0
2016-12-02 11:55:00,161.3,161.45,161.28,161.35,19887.0,141.6786,141.8104,141.6611,141.7225,19887.0
2016-12-02 12:00:00,161.34,161.49,161.34,161.49,19822.0,141.7138,141.8455,141.7138,141.8455,19822.0
2016-12-02 12:05:00,161.49,161.54,161.43,161.53,23223.0,141.8455,141.8894,141.7928,141.8807,23223.0
2016-12-02 12:10:00,161.52,161.52,161.35,161.43,15918.0,141.8719,141.8719,141.7225,141.7928,15918.0
2016-12-02 12:15:00,161.44,161.45,161.36,161.39,22347.0,141.8016,141.8104,141.7313,141.7577,22347.0
2016-12-02 12:20:00,161.4,161.51,161.37,161.43,19832.0,141.7665,141.8631,141.7401,141.7928,19832.0
2016-12-02 12:25:00,161.47,161.5,161.37,161.48,23064.0,141.8279,141.8543,141.7401,141.8367,23064.0
2016-12-02 12:30:00,161.48,161.64,161.48,161.62,37513.0,141.8367,141.9773,141.8367,141.9597,37513.0
2016-12-02 12:35:00,161.62,161.65,161.47,161.58,28801.0,141.9597,141.9861,141.8279,141.9246,28801.0
2016-12-02 12:40:00,161.59,161.66,161.48,161.59,36674.0,141.9334,141.9948,141.8367,141.9334,36674.0
2016-12-02 12:45:00,161.61,161.66,161.51,161.55,19857.0,141.9509,141.9948,141.8631,141.8982,19857.0
2016-12-02 12:50:00,161.55,161.75,161.53,161.71,42648.0,141.8982,142.0739,141.8807,142.0388,42648.0
2016-12-02 12:55:00,161.7,161.74,161.5,161.55,53419.0,142.03,142.0651,141.8543,141.8982,53419.0
2016-12-02 13:00:00,161.54,161.66,161.43,161.57,31732.0,141.8894,141.9948,141.7928,141.9158,31732.0
2016-12-02 13:05:00,161.57,161.58,161.13,161.21,64797.0,141.9158,141.9246,141.5293,141.5996,64797.0
2016-12-02 13:10:00,161.23,161.35,161.09,161.15,30411.0,141.6171,141.7225,141.4942,141.5469,30411.0
2016-12-02 13:15:00,161.19,161.27,161.14,161.2,30820.0,141.582,141.6523,141.5381,141.5908,30820.0
2016-12-02 13:20:00,161.2,161.22,161.0,161.1,20917.0,141.5908,141.6084,141.4151,141.503,20917.0
2016-12-02 13:25:00,161.12,161.19,161.08,161.09,28986.0,141.5205,141.582,141.4854,141.4942,28986.0
2016-12-02 13:30:00,161.09,161.1,160.9,160.93,33163.0,141.4942,141.503,141.3273,141.3536,33163.0
2016-12-02 13:35:00,160.92,161.02,160.78,160.78,43052.0,141.3449,141.4327,141.2219,141.2219,43052.0
2016-12-02 13:40:00,160.78,160.93,160.7,160.93,18310.0,141.2219,141.3536,141.1516,141.3536,18310.0
2016-12-02 13:45:00,160.93,161.04,160.91,160.92,19400.0,141.3536,141.4503,141.3361,141.3449,19400.0
2016-12-02 13:50:00,160.94,161.09,160.93,161.09,28278.0,141.3624,141.4942,141.3536,141.4942,28278.0
2016-12-02 13:55:00,161.09,161.11,160.96,161.02,29011.0,141.4942,141.5117,141.38,141.4327,29011.0
2016-12-02 14:00:00,161.02,161.15,160.96,161.1,19894.0,141.4327,141.5469,141.38,141.503,19894.0
2016-12-02 14:05:00,161.1,161.12,161.04,161.07,15042.0,141.503,141.5205,141.4503,141.4766,15042.0
2016-12-02 14:10:00,161.06,161.11,160.96,161.1,25304.0,141.4678,141.5117,141.38,141.503,25304.0
2016-12-02 14:15:00,161.1,161.14,161.06,161.14,18260.0,141.503,141.5381,141.4678,141.5381,18260.0
2016-12-02 14:20:00,161.12,161.16,161.06,161.1,20944.0,141.5205,141.5557,141.4678,141.503,20944.0
2016-12-02 14:25:00,161.1,161.11,161.0,161.02,13362.0,141.503,141.5117,141.4151,141.4327,13362.0
2016-12-02 14:30:00,161.03,161.08,160.99,161.08,20042.0,141.4415,141.4854,141.4063,141.4854,20042.0
2016-12-02 14:35:00,161.09,161.15,161.07,161.12,14889.0,141.4942,141.5469,141.4766,141.5205,14889.0
2016-12-02 14:40:00,161.11,161.12,160.93,160.99,27722.0,141.5117,141.5205,141.3536,141.4063,27722.0
2016-12-02 14:45:00,160.99,161.07,160.95,161.05,13441.0,141.4063,141.4766,141.3712,141.459,13441.0
2016-12-02 14:50:00,161.03,161.06,160.93,160.93,14116.0,141.4415,141.4678,141.3536,141.3536,14116.0
2016-12-02 14:55:00,160.95,160.98,160.86,160.92,17183.0,141.3712,141.3976,141.2922,141.3449,17183.0
2016-12-02 15:00:00,160.93,160.95,160.88,160.93,18762.0,141.3536,141.3712,141.3097,141.3536,18762.0
2016-12-02 15:05:00,160.94,160.99,160.91,160.93,18299.0,141.3624,141.4063,141.3361,141.3536,18299.0
2016-12-02 15:10:00,160.93,160.97,160.86,160.86,23443.0,141.3536,141.3888,141.2922,141.2922,23443.0
2016-12-02 15:15:00,160.87,160.92,160.79,160.8,20080.0,141.3009,141.3449,141.2307,141.2395,20080.0
2016-12-02 15:20:00,160.81,160.87,160.75,160.84,18034.0,141.2482,141.3009,141.1955,141.2746,18034.0
2016-12-02 15:25:00,160.87,160.92,160.82,160.9,22715.0,141.3009,141.3449,141.257,141.3273,22715.0
2016-12-02 15:30:00,160.89,160.94,160.84,160.87,30301.0,141.3185,141.3624,141.2746,141.3009,30301.0
2016-12-02 15:35:00,160.86,160.88,160.78,160.81,38117.0,141.2922,141.3097,141.2219,141.2482,38117.0
2016-12-02 15:40:00,160.81,160.81,160.73,160.75,47251.0,141.2482,141.2482,141.178,141.1955,47251.0
2016-12-02 15:45:00,160.73,160.83,160.56,160.6,62133.0,141.178,141.2658,141.0286,141.0638,62133.0
2016-12-02 15:50:00,160.61,160.7,160.57,160.61,52055.0,141.0726,141.1516,141.0374,141.0726,52055.0
2016-12-02 15:55:00,160.61,160.74,160.61,160.73,119284.0,141.0726,141.1868,141.0726,141.178,119284.0
2016-12-05 09:30:00,160.19,160.67,159.17,159.17,169217.0,140.7037,141.1253,139.8077,139.8077,169217.0
2016-12-05 09:35:00,159.19,159.5,159.01,159.11,62057.0,139.8253,140.0976,139.6672,139.755,62057.0
2016-12-05 09:40:00,159.09,159.14,158.58,158.66,61662.0,139.7375,139.7814,139.2895,139.3598,61662.0
2016-12-05 09:45:00,158.63,158.77,158.08,158.59,108778.0,139.3334,139.4564,138.8503,139.2983,108778.0
2016-12-05 09:50:00,158.53,158.6,157.54,157.55,155957.0,139.2456,139.3071,138.376,138.3848,155957.0
2016-12-05 09:55:00,157.55,157.71,157.06,157.09,129194.0,138.3848,138.5253,137.9544,137.9808,129194.0
2016-12-05 10:00:00,157.11,157.43,156.9,156.97,192280.0,137.9983,138.2794,137.8139,137.8754,192280.0
2016-12-05 10:05:00,156.92,157.44,156.82,157.36,146601.0,137.8314,138.2882,137.7436,138.2179,146601.0
2016-12-05 10:10:00,157.35,157.36,156.36,156.55,168499.0,138.2091,138.2179,137.3396,137.5064,168499.0
2016-12-05 10:15:00,156.53,156.83,156.41,156.64,94329.0,137.4889,137.7524,137.3835,137.5855,94329.0
2016-12-05 10:20:00,156.64,157.29,156.45,157.23,105289.0,137.5855,138.1564,137.4186,138.1037,105289.0
2016-12-05 10:25:00,157.23,157.47,157.06,157.06,89239.0,138.1037,138.3145,137.9544,137.9544,89239.0
2016-12-05 10:30:00,157.05,157.08,156.68,156.77,123646.0,137.9456,137.972,137.6206,137.6997,123646.0
2016-12-05 10:35:00,156.77,156.98,156.72,156.84,82302.0,137.6997,137.8841,137.6558,137.7612,82302.0
2016-12-05 10:40:00,156.8,156.83,156.62,156.71,68180.0,137.726,137.7524,137.5679,137.647,68180.0
2016-12-05 10:45:00,156.69,156.75,156.24,156.37,105479.0,137.6294,137.6821,137.2342,137.3483,105479.0
2016-12-05 10:50:00,156.41,156.5,156.23,156.4,73061.0,137.3835,137.4625,137.2254,137.3747,73061.0
2016-12-05 10:55:00,156.4,157.2,156.3,157.2,95770.0,137.3747,138.0774,137.2869,138.0774,95770.0
2016-12-05 11:00:00,157.21,157.38,156.88,157.09,68059.0,138.0862,138.2355,137.7963,137.9808,68059.0
2016-12-05 11:05:00,157.11,157.31,157.05,157.19,86457.0,137.9983,138.174,137.9456,138.0686,86457.0
2016-12-05 11:10:00,157.24,157.65,157.21,157.57,57330.0,138.1125,138.4726,138.0862,138.4024,57330.0
2016-12-05 11:15:00,157.56,157.62,157.42,157.47,57845.0,138.3936,138.4463,138.2706,138.3145,57845.0
2016-12-05 11:20:00,157.48,157.55,157.29,157.46,35130.0,138.3233,138.3848,138.1564,138.3057,35130.0
2016-12-05 11:25:00,157.47,157.51,157.1,157.13,68506.0,138.3145,138.3497,137.9895,138.0159,68506.0
2016-12-05 11:30:00,157.12,157.27,157.03,157.06,23287.0,138.0071,138.1389,137.9281,137.9544,23287.0
2016-12-05 11:35:00,157.03,157.29,157.01,157.29,15302.0,137.9281,138.1564,137.9105,138.1564,15302.0
2016-12-05 11:40:00,157.25,157.47,157.2,157.47,29806.0,138.1213,138.3145,138.0774,138.3145,29806.0
2016-12-05 11:45:00,157.47,157.59,157.43,157.59,46429.0,138.3145,138.4199,138.2794,138.4199,46429.0
2016-12-05 11:50:00,157.56,157.87,157.5,157.81,48469.0,138.3936,138.6659,138.3409,138.6132,48469.0
2016-12-05 11:55:00,157.81,157.98,157.74,157.98,60091.0,138.6132,138.7625,138.5517,138.7625,60091.0
2016-12-05 12:00:00,158.0,158.0,157.69,157.79,27605.0,138.7801,138.7801,138.5078,138.5956,27605.0
2016-12-05 12:05:00,157.8,157.83,157.56,157.83,34905.0,138.6044,138.6307,138.3936,138.6307,34905.0
2016-12-05 12:10:00,157.81,157.82,157.65,157.68,42965.0,138.6132,138.622,138.4726,138.499,42965.0
2016-12-05 12:15:00,157.71,157.8,157.64,157.7,15056.0,138.5253,138.6044,138.4639,138.5166,15056.0
2016-12-05 12:20:00,157.7,157.75,157.58,157.58,10036.0,138.5166,138.5605,138.4111,138.4111,10036.0
2016-12-05 12:25:00,157.62,157.64,157.42,157.47,27469.0,138.4463,138.4639,138.2706,138.3145,27469.0
2016-12-05 12:30:00,157.46,157.53,157.14,157.23,23938.0,138.3057,138.3672,138.0247,138.1037,23938.0
2016-12-05 12:35:00,157.18,157.32,157.18,157.28,23440.0,138.0598,138.1828,138.0598,138.1476,23440.0
2016-12-05 12:40:00,157.27,157.41,157.25,157.33,27289.0,138.1389,138.2618,138.1213,138.1916,27289.0
2016-12-05 12:45:00,157.36,157.42,157.22,157.22,19340.0,138.2179,138.2706,138.0949,138.0949,19340.0
2016-12-05 12:50:00,157.22,157.3,157.11,157.13,22679.0,138.0949,138.1652,137.9983,138.0159,22679.0
2016-12-05 12:55:00,157.13,157.14,156.98,157.03,25453.0,138.0159,138.0247,137.8841,137.9281,25453.0
2016-12-05 13:00:00,157.05,157.15,157.03,157.03,22155.0,137.9456,138.0335,137.9281,137.9281,22155.0
2016-12-05 13:05:00,157.03,157.07,156.76,156.78,14916.0,137.9281,137.9632,137.6909,137.7085,14916.0
2016-12-05 13:10:00,156.79,156.94,156.64,156.93,74552.0,137.7172,137.849,137.5855,137.8402,74552.0
2016-12-05 13:15:00,156.93,156.96,156.78,156.78,24221.0,137.8402,137.8666,137.7085,137.7085,24221.0
2016-12-05 13:20:00,156.79,156.82,156.69,156.75,35004.0,137.7172,137.7436,137.6294,137.6821,35004.0
2016-12-05 13:25:00,156.75,156.79,156.52,156.69,37074.0,137.6821,137.7172,137.4801,137.6294,37074.0
2016-12-05 13:30:00,156.69,156.74,156.61,156.68,24710.0,137.6294,137.6733,137.5591,137.6206,24710.0
2016-12-05 13:35:00,156.7,156.81,156.68,156.68,21551.0,137.6382,137.7348,137.6206,137.6206,21551.0
2016-12-05 13:40:00,156.7,156.71,156.57,156.62,28862.0,137.6382,137.647,137.524,137.5679,28862.0
2016-12-05 13:45:00,156.6,156.74,156.6,156.72,11313.0,137.5504,137.6733,137.5504,137.6558,11313.0
2016-12-05 13:50:00,156.69,156.76,156.6,156.72,21836.0,137.6294,137.6909,137.5504,137.6558,21836.0
2016-12-05 13:55:00,156.72,156.82,156.7,156.8,29625.0,137.6558,137.7436,137.6382,137.726,29625.0
2016-12-05 14:00:00,156.83,156.88,156.65,156.84,39744.0,137.7524,137.7963,137.5943,137.7612,39744.0
2016-12-05 14:05:00,156.86,157.05,156.84,157.03,34945.0,137.7787,137.9456,137.7612,137.9281,34945.0
2016-12-05 14:10:00,157.02,157.04,156.86,156.89,25887.0,137.9193,137.9368,137.7787,137.8051,25887.0
2016-12-05 14:15:00,156.9,157.13,156.88,156.9,26290.0,137.8139,138.0159,137.7963,137.8139,26290.0
2016-12-05 14:20:00,156.91,156.94,156.8,156.84,20613.0,137.8227,137.849,137.726,137.7612,20613.0
2016-12-05 14:25:00,156.86,156.86,156.67,156.73,30044.0,137.7787,137.7787,137.6118,137.6645,30044.0
2016-12-05 14:30:00,156.72,156.77,156.62,156.65,31266.0,137.6558,137.6997,137.5679,137.5943,31266.0
2016-12-05 14:35:00,156.66,156.7,156.59,156.59,23517.0,137.6031,137.6382,137.5416,137.5416,23517.0
2016-12-05 14:40:00,156.59,156.68,156.57,156.57,23137.0,137.5416,137.6206,137.524,137.524,23137.0
2016-12-05 14:45:00,156.6,156.6,156.54,156.56,41688.0,137.5504,137.5504,137.4977,137.5152,41688.0
2016-12-05 14:50:00,156.57,156.82,156.57,156.73,26737.0,137.524,137.7436,137.524,137.6645,26737.0
2016-12-05 14:55:00,156.74,156.75,156.71,156.73,41549.0,137.6733,137.6821,137.647,137.6645,41549.0
2016-12-05 15:00:00,156.73,156.76,156.71,156.75,34121.0,137.6645,137.6909,137.647,137.6821,34121.0
2016-12-05 15:05:00,156.77,157.15,156.77,157.13,32241.0,137.6997,138.0335,137.6997,138.0159,32241.0
2016-12-05 15:10:00,157.15,157.33,157.1,157.1,68286.0,138.0335,138.1916,137.9895,137.9895,68286.0
2016-12-05 15:15:00,157.1,157.1,156.97,157.05,32839.0,137.9895,137.9895,137.8754,137.9456,32839.0
2016-12-05 15:20:00,157.07,157.17,157.03,157.12,48895.0,137.9632,138.051,137.9281,138.0071,48895.0
2016-12-05 15:25:00,157.12,157.24,156.99,157.06,76551.0,138.0071,138.1125,137.8929,137.9544,76551.0
2016-12-05 15:30:00,157.06,157.12,156.99,157.12,35119.0,137.9544,138.0071,137.8929,138.0071,35119.0
2016-12-05 15:35:00,157.13,157.2,157.13,157.18,54932.0,138.0159,138.0774,138.0159,138.0598,54932.0
2016-12-05 15:40:00,157.19,157.25,157.12,157.25,71213.0,138.0686,138.1213,138.0071,138.1213,71213.0
2016-12-05 15:45:00,157.24,157.5,157.23,157.5,110150.0,138.1125,138.3409,138.1037,138.3409,110150.0
2016-12-05 15:50:00,157.5,157.64,157.44,157.6,163939.0,138.3409,138.4639,138.2882,138.4287,163939.0
2016-12-05 15:55:00,157.61,157.72,157.55,157.62,199838.0,138.4375,138.5341,138.3848,138.4463,199838.0
2016-12-06 09:30:00,158.17,158.23,157.0,157.12,105799.0,138.9294,138.9821,137.9017,138.0071,105799.0
2016-12-06 09:35:00,157.21,158.12,157.13,158.12,73310.0,138.0862,138.8855,138.0159,138.8855,73310.0
2016-12-06 09:40:00,158.12,158.12,157.51,157.65,43554.0,138.8855,138.8855,138.3497,138.4726,43554.0
2016-12-06 09:45:00,157.54,158.07,157.49,157.67,19068.0,138.376,138.8415,138.3321,138.4902,19068.0
2016-12-06 09:50:00,157.66,157.66,157.26,157.33,23852.0,138.4814,138.4814,138.1301,138.1916,23852.0
2016-12-06 09:55:00,157.33,157.33,157.04,157.04,19626.0,138.1916,138.1916,137.9368,137.9368,19626.0
2016-12-06 10:00:00,157.02,157.1,156.72,157.09,33761.0,137.9193,137.9895,137.6558,137.9808,33761.0
2016-12-06 10:05:00,157.08,157.09,156.77,156.93,41718.0,137.972,137.9808,137.6997,137.8402,41718.0
2016-12-06 10:10:00,156.93,157.3,156.83,156.88,27540.0,137.8402,138.1652,137.7524,137.7963,27540.0
2016-12-06 10:15:00,156.91,156.95,156.63,156.68,28883.0,137.8227,137.8578,137.5767,137.6206,28883.0
2016-12-06 10:20:00,156.68,156.84,156.52,156.52,26448.0,137.6206,137.7612,137.4801,137.4801,26448.0
2016-12-06 10:25:00,156.54,156.54,156.26,156.52,38380.0,137.4977,137.4977,137.2517,137.4801,38380.0
2016-12-06 10:30:00,156.52,156.73,156.51,156.68,23513.0,137.4801,137.6645,137.4713,137.6206,23513.0
2016-12-06 10:35:00,156.66,156.79,156.54,156.74,25306.0,137.6031,137.7172,137.4977,137.6733,25306.0
2016-12-06 10:40:00,156.71,156.95,156.71,156.88,13719.0,137.647,137.8578,137.647,137.7963,13719.0
2016-12-06 10:45:00,156.9,157.05,156.77,156.84,16435.0,137.8139,137.9456,137.6997,137.7612,16435.0
2016-12-06 10:50:00,156.87,157.17,156.83,157.15,15311.0,137.7875,138.051,137.7524,138.0335,15311.0
2016-12-06 10:55:00,157.15,157.16,156.94,156.94,16613.0,138.0335,138.0422,137.849,137.849,16613.0
2016-12-06 11:00:00,156.96,157.1,156.84,157.04,16761.0,137.8666,137.9895,137.7612,137.9368,16761.0
2016-12-06 11:05:00,157.03,157.32,157.03,157.24,25896.0,137.9281,138.1828,137.9281,138.1125,25896.0
2016-12-06 11:10:00,157.23,157.23,157.08,157.16,37106.0,138.1037,138.1037,137.972,138.0422,37106.0
2016-12-06 11:15:00,157.17,157.24,157.11,157.12,17024.0,138.051,138.1125,137.9983,138.0071,17024.0
2016-12-06 11:20:00,157.12,157.26,157.08,157.08,14594.0,138.0071,138.1301,137.972,137.972,14594.0
2016-12-06 11:25:00,157.09,157.19,157.07,157.13,26251.0,137.9808,138.0686,137.9632,138.0159,26251.0
2016-12-06 11:30:00,157.13,157.16,156.96,157.0,25690.0,138.0159,138.0422,137.8666,137.9017,25690.0
2016-12-06 11:35:00,156.99,157.12,156.98,157.11,30409.0,137.8929,138.0071,137.8841,137.9983,30409.0
2016-12-06 11:40:00,157.11,157.2,156.92,156.94,51208.0,137.9983,138.0774,137.8314,137.849,51208.0
2016-12-06 11:45:00,156.95,157.01,156.84,157.01,27565.0,137.8578,137.9105,137.7612,137.9105,27565.0
2016-12-06 11:50:00,157.0,157.21,156.96,157.2,26242.0,137.9017,138.0862,137.8666,138.0774,26242.0
2016-12-06 11:55:00,157.19,157.22,157.13,157.2,18050.0,138.0686,138.0949,138.0159,138.0774,18050.0
2016-12-06 12:00:00,157.18,157.24,157.16,157.2,19050.0,138.0598,138.1125,138.0422,138.0774,19050.0
2016-12-06 12:05:00,157.2,157.35,157.12,157.29,18920.0,138.0774,138.2091,138.0071,138.1564,18920.0
2016-12-06 12:10:00,157.31,157.45,157.29,157.45,26394.0,138.174,138.297,138.1564,138.297,26394.0
2016-12-06 12:15:00,157.47,157.75,157.46,157.75,35690.0,138.3145,138.5605,138.3057,138.5605,35690.0
2016-12-06 12:20:00,157.74,157.95,157.69,157.7,30457.0,138.5517,138.7361,138.5078,138.5166,30457.0
2016-12-06 12:25:00,157.7,157.85,157.69,157.83,25386.0,138.5166,138.6483,138.5078,138.6307,25386.0
2016-12-06 12:30:00,157.85,157.86,157.68,157.73,80075.0,138.6483,138.6571,138.499,138.5429,80075.0
2016-12-06 12:35:00,157.72,157.81,157.63,157.72,28877.0,138.5341,138.6132,138.4551,138.5341,28877.0
2016-12-06 12:40:00,157.73,157.78,157.64,157.68,35484.0,138.5429,138.5868,138.4639,138.499,35484.0
2016-12-06 12:45:00,157.67,157.76,157.64,157.74,13404.0,138.4902,138.5693,138.4639,138.5517,13404.0
2016-12-06 12:50:00,157.75,157.78,157.68,157.68,17297.0,138.5605,138.5868,138.499,138.499,17297.0
2016-12-06 12:55:00,157.7,157.84,157.7,157.8,13646.0,138.5166,138.6395,138.5166,138.6044,13646.0
2016-12-06 13:00:00,157.8,157.94,157.8,157.81,28650.0,138.6044,138.7274,138.6044,138.6132,28650.0
2016-12-06 13:05:00,157.83,158.0,157.82,157.96,23015.0,138.6307,138.7801,138.622,138.7449,23015.0
2016-12-06 13:10:00,157.97,157.99,157.87,157.93,15488.0,138.7537,138.7713,138.6659,138.7186,15488.0
2016-12-06 13:15:00,157.92,157.98,157.89,157.94,15035.0,138.7098,138.7625,138.6834,138.7274,15035.0
2016-12-06 13:20:00,157.96,157.99,157.8,157.8,41467.0,138.7449,138.7713,138.6044,138.6044,41467.0
2016-12-06 13:25:00,157.85,158.07,157.83,158.05,22182.0,138.6483,138.8415,138.6307,138.824,22182.0
2016-12-06 13:30:00,158.03,158.06,157.87,157.94,23453.0,138.8064,138.8328,138.6659,138.7274,23453.0
2016-12-06 13:35:00,157.95,158.04,157.95,158.04,18475.0,138.7361,138.8152,138.7361,138.8152,18475.0
2016-12-06 13:40:00,158.02,158.14,158.0,158.07,27276.0,138.7976,138.903,138.7801,138.8415,27276.0
2016-12-06 13:45:00,158.07,158.21,158.04,158.1,14001.0,138.8415,138.9645,138.8152,138.8679,14001.0
2016-12-06 13:50:00,158.1,158.18,158.05,158.12,12183.0,138.8679,138.9382,138.824,138.8855,12183.0
2016-12-06 13:55:00,158.13,158.2,158.08,158.09,16978.0,138.8942,138.9557,138.8503,138.8591,16978.0
2016-12-06 14:00:00,158.09,158.12,157.98,158.04,26862.0,138.8591,138.8855,138.7625,138.8152,26862.0
2016-12-06 14:05:00,158.01,158.11,157.9,158.06,19959.0,138.7888,138.8767,138.6922,138.8328,19959.0
2016-12-06 14:10:00,158.08,158.14,157.98,158.0,22705.0,138.8503,138.903,138.7625,138.7801,22705.0
2016-12-06 14:15:00,157.99,158.02,157.86,157.86,26846.0,138.7713,138.7976,138.6571,138.6571,26846.0
2016-12-06 14:20:00,157.85,157.87,157.75,157.81,60771.0,138.6483,138.6659,138.5605,138.6132,60771.0
2016-12-06 14:25:00,157.81,157.84,157.64,157.66,29741.0,138.6132,138.6395,138.4639,138.4814,29741.0
2016-12-06 14:30:00,157.64,157.65,157.48,157.49,24068.0,138.4639,138.4726,138.3233,138.3321,24068.0
2016-12-06 14:35:00,157.49,157.49,157.21,157.26,27064.0,138.3321,138.3321,138.0862,138.1301,27064.0
2016-12-06 14:40:00,157.25,157.44,157.24,157.3,24971.0,138.1213,138.2882,138.1125,138.1652,24971.0
2016-12-06 14:45:00,157.3,157.47,157.25,157.47,26306.0,138.1652,138.3145,138.1213,138.3145,26306.0
2016-12-06 14:50:00,157.47,157.56,157.37,157.53,31442.0,138.3145,138.3936,138.2267,138.3672,31442.0
2016-12-06 14:55:00,157.53,157.69,157.49,157.63,47320.0,138.3672,138.5078,138.3321,138.4551,47320.0
2016-12-06 15:00:00,157.62,157.7,157.5,157.54,24512.0,138.4463,138.5166,138.3409,138.376,24512.0
2016-12-06 15:05:00,157.5,157.5,157.37,157.45,26150.0,138.3409,138.3409,138.2267,138.297,26150.0
2016-12-06 15:10:00,157.44,157.55,157.43,157.55,35325.0,138.2882,138.3848,138.2794,138.3848,35325.0
2016-12-06 15:15:00,157.55,157.59,157.44,157.48,33706.0,138.3848,138.4199,138.2882,138.3233,33706.0
2016-12-06 15:20:00,157.49,157.49,157.32,157.33,24190.0,138.3321,138.3321,138.1828,138.1916,24190.0
2016-12-06 15:25:00,157.34,157.36,157.25,157.33,29714.0,138.2003,138.2179,138.1213,138.1916,29714.0
2016-12-06 15:30:00,157.32,157.4,157.3,157.4,29504.0,138.1828,138.253,138.1652,138.253,29504.0
2016-12-06 15:35:00,157.4,157.4,157.27,157.27,34967.0,138.253,138.253,138.1389,138.1389,34967.0
2016-12-06 15:40:00,157.27,157.27,157.15,157.16,36982.0,138.1389,138.1389,138.0335,138.0422,36982.0
2016-12-06 15:45:00,157.17,157.29,157.15,157.25,39330.0,138.051,138.1564,138.0335,138.1213,39330.0
2016-12-06 15:50:00,157.25,157.39,157.23,157.35,51630.0,138.1213,138.2443,138.1037,138.2091,51630.0
2016-12-06 15:55:00,157.34,157.43,157.26,157.32,135122.0,138.2003,138.2794,138.1301,138.1828,135122.0
2016-12-07 09:30:00,157.89,158.25,157.16,157.46,129099.0,138.6834,138.9996,138.0422,138.3057,129099.0
2016-12-07 09:35:00,157.5,157.67,157.02,157.19,46451.0,138.3409,138.4902,137.9193,138.0686,46451.0
2016-12-07 09:40:00,157.15,157.7,156.85,157.03,35409.0,138.0335,138.5166,137.77,137.9281,35409.0
2016-12-07 09:45:00,156.99,157.02,156.62,156.74,42773.0,137.8929,137.9193,137.5679,137.6733,42773.0
2016-12-07 09:50:00,156.74,157.08,156.35,157.02,45146.0,137.6733,137.972,137.3308,137.9193,45146.0
2016-12-07 09:55:00,157.03,157.15,156.79,157.02,34893.0,137.9281,138.0335,137.7172,137.9193,34893.0
2016-12-07 10:00:00,157.03,157.23,156.92,157.2,34861.0,137.9281,138.1037,137.8314,138.0774,34861.0
2016-12-07 10:05:00,157.22,157.35,157.06,157.11,41437.0,138.0949,138.2091,137.9544,137.9983,41437.0
2016-12-07 10:10:00,157.15,157.19,156.82,157.12,56589.0,138.0335,138.0686,137.7436,138.0071,56589.0
2016-12-07 10:15:00,157.13,157.56,157.09,157.41,27840.0,138.0159,138.3936,137.9808,138.2618,27840.0
2016-12-07 10:20:00,157.41,157.64,157.36,157.54,60063.0,138.2618,138.4639,138.2179,138.376,60063.0
2016-12-07 10:25:00,157.56,157.72,157.4,157.64,38572.0,138.3936,138.5341,138.253,138.4639,38572.0
2016-12-07 10:30:00,157.62,157.94,157.56,157.84,125201.0,138.4463,138.7274,138.3936,138.6395,125201.0
2016-12-07 10:35:00,157.8,157.82,157.58,157.7,87014.0,138.6044,138.622,138.4111,138.5166,87014.0
2016-12-07 10:40:00,157.73,157.86,157.56,157.7,53183.0,138.5429,138.6571,138.3936,138.5166,53183.0
2016-12-07 10:45:00,157.7,157.73,157.32,157.37,31818.0,138.5166,138.5429,138.1828,138.2267,31818.0
2016-12-07 10:50:00,157.32,157.46,157.28,157.32,27960.0,138.1828,138.3057,138.1476,138.1828,27960.0
2016-12-07 10:55:00,157.35,157.5,157.31,157.37,45492.0,138.2091,138.3409,138.174,138.2267,45492.0
2016-12-07 11:00:00,157.4,157.53,157.17,157.17,37022.0,138.253,138.3672,138.051,138.051,37022.0
2016-12-07 11:05:00,157.19,157.19,157.03,157.04,20709.0,138.0686,138.0686,137.9281,137.9368,20709.0
2016-12-07 11:10:00,157.05,157.23,156.98,157.23,33551.0,137.9456,138.1037,137.8841,138.1037,33551.0
2016-12-07 11:15:00,157.21,157.21,156.91,156.93,107812.0,138.0862,138.0862,137.8227,137.8402,107812.0
2016-12-07 11:20:00,156.92,157.08,156.9,156.92,32510.0,137.8314,137.972,137.8139,137.8314,32510.0
2016-12-07 11:25:00,156.95,157.15,156.95,157.15,26346.0,137.8578,138.0335,137.8578,138.0335,26346.0
2016-12-07 11:30:00,157.16,157.54,157.13,157.47,45118.0,138.0422,138.376,138.0159,138.3145,45118.0
2016-12-07 11:35:00,157.47,157.64,157.42,157.5,45066.0,138.3145,138.4639,138.2706,138.3409,45066.0
2016-12-07 11:40:00,157.53,157.6,157.44,157.55,24425.0,138.3672,138.4287,138.2882,138.3848,24425.0
2016-12-07 11:45:00,157.55,157.73,157.37,157.73,59949.0,138.3848,138.5429,138.2267,138.5429,59949.0
2016-12-07 11:50:00,157.79,158.34,157.75,158.34,49801.0,138.5956,139.0787,138.5605,139.0787,49801.0
2016-12-07 11:55:00,158.34,158.86,158.3,158.81,35393.0,139.0787,139.5354,139.0436,139.4915,35393.0
2016-12-07 12:00:00,158.83,158.88,158.54,158.54,41847.0,139.5091,139.553,139.2544,139.2544,41847.0
2016-12-07 12:05:00,158.5,159.07,158.5,159.02,78510.0,139.2192,139.7199,139.2192,139.676,78510.0
2016-12-07 12:10:00,159.02,159.34,159.01,159.33,81237.0,139.676,139.9571,139.6672,139.9483,81237.0
2016-12-07 12:15:00,159.33,159.33,159.09,159.23,41469.0,139.9483,139.9483,139.7375,139.8604,41469.0
2016-12-07 12:20:00,159.27,159.43,159.2,159.38,23339.0,139.8956,140.0361,139.8341,139.9922,23339.0
2016-12-07 12:25:00,159.36,159.4,159.28,159.37,30566.0,139.9746,140.0098,139.9044,139.9834,30566.0
2016-12-07 12:30:00,159.37,159.48,159.31,159.35,18088.0,139.9834,140.08,139.9307,139.9658,18088.0
2016-12-07 12:35:00,159.4,159.4,159.13,159.13,33770.0,140.0098,140.0098,139.7726,139.7726,33770.0
2016-12-07 12:40:00,159.15,159.15,158.95,158.96,21168.0,139.7902,139.7902,139.6145,139.6233,21168.0
2016-12-07 12:45:00,158.94,159.3,158.87,159.24,24802.0,139.6057,139.9219,139.5442,139.8692,24802.0
2016-12-07 12:50:00,159.24,159.24,159.07,159.16,25963.0,139.8692,139.8692,139.7199,139.799,25963.0
2016-12-07 12:55:00,159.14,159.35,159.08,159.35,32020.0,139.7814,139.9658,139.7287,139.9658,32020.0
2016-12-07 13:00:00,159.33,159.47,159.29,159.4,32403.0,139.9483,140.0712,139.9131,140.0098,32403.0
2016-12-07 13:05:00,159.37,159.7,159.34,159.59,22433.0,139.9834,140.2733,139.9571,140.1766,22433.0
2016-12-07 13:10:00,159.57,159.61,159.4,159.4,29956.0,140.1591,140.1942,140.0098,140.0098,29956.0
2016-12-07 13:15:00,159.39,159.43,159.29,159.31,8875.0,140.001,140.0361,139.9131,139.9307,8875.0
2016-12-07 13:20:00,159.32,159.58,159.32,159.55,88930.0,139.9395,140.1679,139.9395,140.1415,88930.0
2016-12-07 13:25:00,159.57,159.62,159.45,159.5,15896.0,140.1591,140.203,140.0537,140.0976,15896.0
2016-12-07 13:30:00,159.54,159.62,159.47,159.59,8128.0,140.1327,140.203,140.0712,140.1766,8128.0
2016-12-07 13:35:00,159.57,159.68,159.42,159.49,19190.0,140.1591,140.2557,140.0273,140.0888,19190.0
2016-12-07 13:40:00,159.43,159.59,159.43,159.53,16075.0,140.0361,140.1766,140.0361,140.1239,16075.0
2016-12-07 13:45:00,159.53,159.64,159.37,159.61,17776.0,140.1239,140.2206,139.9834,140.1942,17776.0
2016-12-07 13:50:00,159.55,159.9,159.49,159.9,60203.0,140.1415,140.4489,140.0888,140.4489,60203.0
2016-12-07 13:55:00,159.89,159.98,159.76,159.89,34827.0,140.4401,140.5192,140.326,140.4401,34827.0
2016-12-07 14:00:00,159.89,159.92,159.62,159.65,18206.0,140.4401,140.4665,140.203,140.2293,18206.0
2016-12-07 14:05:00,159.64,159.71,159.52,159.53,24848.0,140.2206,140.282,140.1152,140.1239,24848.0
2016-12-07 14:10:00,159.6,159.83,159.52,159.78,22697.0,140.1854,140.3874,140.1152,140.3435,22697.0
2016-12-07 14:15:00,159.77,159.95,159.77,159.87,24447.0,140.3347,140.4929,140.3347,140.4226,24447.0
2016-12-07 14:20:00,159.86,159.95,159.84,159.92,18416.0,140.4138,140.4929,140.3962,140.4665,18416.0
2016-12-07 14:25:00,159.92,159.93,159.75,159.82,16348.0,140.4665,140.4753,140.3172,140.3787,16348.0
2016-12-07 14:30:00,159.81,159.88,159.76,159.76,14320.0,140.3699,140.4314,140.326,140.326,14320.0
2016-12-07 14:35:00,159.79,159.87,159.69,159.75,23593.0,140.3523,140.4226,140.2645,140.3172,23593.0
2016-12-07 14:40:00,159.74,159.8,159.72,159.72,9402.0,140.3084,140.3611,140.2908,140.2908,9402.0
2016-12-07 14:45:00,159.73,159.79,159.53,159.66,30002.0,140.2996,140.3523,140.1239,140.2381,30002.0
2016-12-07 14:50:00,159.64,159.76,159.64,159.71,28697.0,140.2206,140.326,140.2206,140.282,28697.0
2016-12-07 14:55:00,159.72,159.93,159.72,159.77,19640.0,140.2908,140.4753,140.2908,140.3347,19640.0
2016-12-07 15:00:00,159.78,159.82,159.66,159.69,26358.0,140.3435,140.3787,140.2381,140.2645,26358.0
2016-12-07 15:05:00,159.71,159.87,159.67,159.73,36989.0,140.282,140.4226,140.2469,140.2996,36989.0
2016-12-07 15:10:00,159.73,159.77,159.4,159.44,29433.0,140.2996,140.3347,140.0098,140.0449,29433.0
2016-12-07 15:15:00,159.45,159.49,159.29,159.33,30729.0,140.0537,140.0888,139.9131,139.9483,30729.0
2016-12-07 15:20:00,159.33,159.49,159.23,159.46,44740.0,139.9483,140.0888,139.8604,140.0625,44740.0
2016-12-07 15:25:00,159.45,159.6,159.42,159.47,29466.0,140.0537,140.1854,140.0273,140.0712,29466.0
2016-12-07 15:30:00,159.46,159.54,159.36,159.43,34826.0,140.0625,140.1327,139.9746,140.0361,34826.0
2016-12-07 15:35:00,159.47,159.47,159.21,159.21,54641.0,140.0712,140.0712,139.8429,139.8429,54641.0
2016-12-07 15:40:00,159.21,159.36,159.2,159.25,47979.0,139.8429,139.9746,139.8341,139.878,47979.0
2016-12-07 15:45:00,159.25,159.25,158.69,158.76,77989.0,139.878,139.878,139.3861,139.4476,77989.0
2016-12-07 15:50:00,158.75,158.94,158.72,158.85,74437.0,139.4388,139.6057,139.4125,139.5267,74437.0
2016-12-07 15:55:00,158.84,159.3,158.84,159.26,254230.0,139.5179,139.9219,139.5179,139.8868,254230.0
2016-12-08 09:30:00,159.41,159.41,158.1,158.1,72802.0,140.0185,140.0185,138.8679,138.8679,72802.0
2016-12-08 09:35:00,158.03,158.69,158.0,158.69,17603.0,138.8064,139.3861,138.7801,139.3861,17603.0
2016-12-08 09:40:00,158.67,158.69,158.28,158.66,16348.0,139.3686,139.3861,139.026,139.3598,16348.0
2016-12-08 09:45:00,158.58,158.82,158.42,158.74,20913.0,139.2895,139.5003,139.149,139.43,20913.0
2016-12-08 09:50:00,158.81,158.83,158.42,158.47,40551.0,139.4915,139.5091,139.149,139.1929,40551.0
2016-12-08 09:55:00,158.47,158.53,158.27,158.3,30125.0,139.1929,139.2456,139.0172,139.0436,30125.0
2016-12-08 10:00:00,158.33,158.45,158.15,158.45,38172.0,139.0699,139.1753,138.9118,139.1753,38172.0
2016-12-08 10:05:00,158.43,158.58,158.32,158.46,30035.0,139.1578,139.2895,139.0611,139.1841,30035.0
2016-12-08 10:10:00,158.43,158.45,158.28,158.34,17679.0,139.1578,139.1753,139.026,139.0787,17679.0
2016-12-08 10:15:00,158.4,158.5,158.37,158.45,11911.0,139.1314,139.2192,139.105,139.1753,11911.0
2016-12-08 10:20:00,158.43,158.5,158.41,158.48,19020.0,139.1578,139.2192,139.1402,139.2017,19020.0
2016-12-08 10:25:00,158.47,158.77,158.42,158.71,45211.0,139.1929,139.4564,139.149,139.4037,45211.0
2016-12-08 10:30:00,158.72,158.99,158.6,158.95,34930.0,139.4125,139.6496,139.3071,139.6145,34930.0
2016-12-08 10:35:00,158.97,159.23,158.86,159.23,20570.0,139.6321,139.8604,139.5354,139.8604,20570.0
2016-12-08 10:40:00,159.25,159.5,159.25,159.47,18348.0,139.878,140.0976,139.878,140.0712,18348.0
2016-12-08 10:45:00,159.46,159.59,159.21,159.22,41580.0,140.0625,140.1766,139.8429,139.8517,41580.0
2016-12-08 10:50:00,159.21,159.29,159.02,159.27,38435.0,139.8429,139.9131,139.676,139.8956,38435.0
2016-12-08 10:55:00,159.29,159.5,159.27,159.31,39768.0,139.9131,140.0976,139.8956,139.9307,39768.0
2016-12-08 11:00:00,159.31,159.35,159.09,159.25,44416.0,139.9307,139.9658,139.7375,139.878,44416.0
2016-12-08 11:05:00,159.23,159.26,158.99,159.05,32892.0,139.8604,139.8868,139.6496,139.7023,32892.0
2016-12-08 11:10:00,159.06,159.08,158.9,158.9,14405.0,139.7111,139.7287,139.5706,139.5706,14405.0
2016-12-08 11:15:00,158.91,159.05,158.91,158.95,22427.0,139.5794,139.7023,139.5794,139.6145,22427.0
2016-12-08 11:20:00,158.94,159.05,158.93,159.0,14904.0,139.6057,139.7023,139.5969,139.6584,14904.0
2016-12-08 11:25:00,159.0,159.31,158.98,159.31,9041.0,139.6584,139.9307,139.6408,139.9307,9041.0
2016-12-08 11:30:00,159.28,159.42,159.24,159.36,15780.0,139.9044,140.0273,139.8692,139.9746,15780.0
2016-12-08 11:35:00,159.37,159.53,159.36,159.5,6973.0,139.9834,140.1239,139.9746,140.0976,6973.0
2016-12-08 11:40:00,159.48,159.51,159.32,159.42,10103.0,140.08,140.1064,139.9395,140.0273,10103.0
2016-12-08 11:45:00,159.42,159.56,159.39,159.48,8123.0,140.0273,140.1503,140.001,140.08,8123.0
2016-12-08 11:50:00,159.44,159.53,159.42,159.5,9317.0,140.0449,140.1239,140.0273,140.0976,9317.0
2016-12-08 11:55:00,159.52,159.59,159.42,159.59,12008.0,140.1152,140.1766,140.0273,140.1766,12008.0
2016-12-08 12:00:00,159.59,159.67,159.2,159.56,17013.0,140.1766,140.2469,139.8341,140.1503,17013.0
2016-12-08 12:05:00,159.54,159.58,159.53,159.54,5773.0,140.1327,140.1679,140.1239,140.1327,5773.0
2016-12-08 12:10:00,159.58,159.62,159.48,159.61,8662.0,140.1679,140.203,140.08,140.1942,8662.0
2016-12-08 12:15:00,159.6,159.65,159.53,159.54,10465.0,140.1854,140.2293,140.1239,140.1327,10465.0
2016-12-08 12:20:00,159.52,159.79,159.37,159.64,19500.0,140.1152,140.3523,139.9834,140.2206,19500.0
2016-12-08 12:25:00,159.61,159.87,159.61,159.73,21961.0,140.1942,140.4226,140.1942,140.2996,21961.0
2016-12-08 12:30:00,159.7,159.81,159.6,159.79,16925.0,140.2733,140.3699,140.1854,140.3523,16925.0
2016-12-08 12:35:00,159.79,159.88,159.73,159.83,29463.0,140.3523,140.4314,140.2996,140.3874,29463.0
2016-12-08 12:40:00,159.85,159.97,159.78,159.87,14151.0,140.405,140.5104,140.3435,140.4226,14151.0
2016-12-08 12:45:00,159.85,160.01,159.79,159.89,13709.0,140.405,140.5456,140.3523,140.4401,13709.0
2016-12-08 12:50:00,159.95,159.96,159.86,159.93,6046.0,140.4929,140.5016,140.4138,140.4753,6046.0
2016-12-08 12:55:00,159.96,160.03,159.82,159.85,12239.0,140.5016,140.5631,140.3787,140.405,12239.0
2016-12-08 13:00:00,159.87,159.88,159.68,159.75,58027.0,140.4226,140.4314,140.2557,140.3172,58027.0
2016-12-08 13:05:00,159.74,159.75,159.36,159.53,36003.0,140.3084,140.3172,139.9746,140.1239,36003.0
2016-12-08 13:10:00,159.55,159.56,159.35,159.47,19745.0,140.1415,140.1503,139.9658,140.0712,19745.0
2016-12-08 13:15:00,159.5,159.59,159.29,159.35,56180.0,140.0976,140.1766,139.9131,139.9658,56180.0
2016-12-08 13:20:00,159.33,159.38,159.09,159.38,55391.0,139.9483,139.9922,139.7375,139.9922,55391.0
2016-12-08 13:25:00,159.39,159.68,159.28,159.67,54839.0,140.001,140.2557,139.9044,140.2469,54839.0
2016-12-08 13:30:00,159.67,160.24,159.61,160.13,174541.0,140.2469,140.7476,140.1942,140.651,174541.0
2016-12-08 13:35:00,160.11,160.23,160.02,160.02,50542.0,140.6334,140.7388,140.5543,140.5543,50542.0
2016-12-08 13:40:00,160.06,160.09,159.85,159.85,138486.0,140.5895,140.6158,140.405,140.405,138486.0
2016-12-08 13:45:00,159.9,159.9,159.78,159.81,17680.0,140.4489,140.4489,140.3435,140.3699,17680.0
2016-12-08 13:50:00,159.84,159.84,159.61,159.68,22310.0,140.3962,140.3962,140.1942,140.2557,22310.0
2016-12-08 13:55:00,159.68,159.79,159.61,159.63,48770.0,140.2557,140.3523,140.1942,140.2118,48770.0
2016-12-08 14:00:00,159.68,159.76,159.55,159.74,62553.0,140.2557,140.326,140.1415,140.3084,62553.0
2016-12-08 14:05:00,159.75,159.84,159.68,159.71,18094.0,140.3172,140.3962,140.2557,140.282,18094.0
2016-12-08 14:10:00,159.74,159.81,159.7,159.79,9205.0,140.3084,140.3699,140.2733,140.3523,9205.0
2016-12-08 14:15:00,159.79,159.88,159.66,159.66,23869.0,140.3523,140.4314,140.2381,140.2381,23869.0
2016-12-08 14:20:00,159.62,159.82,159.2,159.3,43059.0,140.203,140.3787,139.8341,139.9219,43059.0
2016-12-08 14:25:00,159.25,159.44,159.17,159.44,23913.0,139.878,140.0449,139.8077,140.0449,23913.0
2016-12-08 14:30:00,159.43,159.5,159.31,159.34,26691.0,140.0361,140.0976,139.9307,139.9571,26691.0
2016-12-08 14:35:00,159.33,159.38,159.18,159.26,31398.0,139.9483,139.9922,139.8165,139.8868,31398.0
2016-12-08 14:40:00,159.28,159.47,159.25,159.45,19314.0,139.9044,140.0712,139.878,140.0537,19314.0
2016-12-08 14:45:00,159.45,159.49,159.37,159.49,12978.0,140.0537,140.0888,139.9834,140.0888,12978.0
2016-12-08 14:50:00,159.45,159.5,159.38,159.42,35969.0,140.0537,140.0976,139.9922,140.0273,35969.0
2016-12-08 14:55:00,159.41,159.54,159.38,159.51,30894.0,140.0185,140.1327,139.9922,140.1064,30894.0
2016-12-08 15:00:00,159.51,159.62,159.44,159.47,25725.0,140.1064,140.203,140.0449,140.0712,25725.0
2016-12-08 15:05:00,159.5,159.6,159.41,159.58,30475.0,140.0976,140.1854,140.0185,140.1679,30475.0
2016-12-08 15:10:00,159.56,159.6,159.48,159.52,59378.0,140.1503,140.1854,140.08,140.1152,59378.0
2016-12-08 15:15:00,159.49,159.51,159.27,159.29,18045.0,140.0888,140.1064,139.8956,139.9131,18045.0
2016-12-08 15:20:00,159.29,159.4,159.24,159.26,27334.0,139.9131,140.0098,139.8692,139.8868,27334.0
2016-12-08 15:25:00,159.24,159.37,159.23,159.31,35559.0,139.8692,139.9834,139.8604,139.9307,35559.0
2016-12-08 15:30:00,159.32,159.32,159.12,159.13,54844.0,139.9395,139.9395,139.7638,139.7726,54844.0
2016-12-08 15:35:00,159.12,159.23,159.05,159.23,92004.0,139.7638,139.8604,139.7023,139.8604,92004.0
2016-12-08 15:40:00,159.23,159.43,159.23,159.32,128398.0,139.8604,140.0361,139.8604,139.9395,128398.0
2016-12-08 15:45:00,159.29,159.38,159.26,159.27,44876.0,139.9131,139.9922,139.8868,139.8956,44876.0
2016-12-08 15:50:00,159.26,159.31,159.23,159.23,61546.0,139.8868,139.9307,139.8604,139.8604,61546.0
2016-12-08 15:55:00,159.23,159.29,159.11,159.29,126955.0,139.8604,139.9131,139.755,139.9131,126955.0
2016-12-09 09:30:00,159.52,159.77,159.01,159.01,57863.0,140.1152,140.3347,139.6672,139.6672,57863.0
2016-12-09 09:35:00,159.15,159.47,159.02,159.12,13249.0,139.7902,140.0712,139.676,139.7638,13249.0
2016-12-09 09:40:00,159.14,159.55,159.11,159.2,12815.0,139.7814,140.1415,139.755,139.8341,12815.0
2016-12-09 09:45:00,159.2,159.39,159.03,159.1,24655.0,139.8341,140.001,139.6848,139.7462,24655.0
2016-12-09 09:50:00,159.18,159.28,159.01,159.09,10653.0,139.8165,139.9044,139.6672,139.7375,10653.0
2016-12-09 09:55:00,159.09,159.37,158.96,158.96,25614.0,139.7375,139.9834,139.6233,139.6233,25614.0
2016-12-09 10:00:00,159.02,159.33,159.01,159.09,13357.0,139.676,139.9483,139.6672,139.7375,13357.0
2016-12-09 10:05:00,159.09,159.16,159.01,159.14,26496.0,139.7375,139.799,139.6672,139.7814,26496.0
2016-12-09 10:10:00,159.1,159.12,158.82,158.95,26863.0,139.7462,139.7638,139.5003,139.6145,26863.0
2016-12-09 10:15:00,158.94,158.97,158.81,158.94,20696.0,139.6057,139.6321,139.4915,139.6057,20696.0
2016-12-09 10:20:00,158.94,159.0,158.86,158.99,11199.0,139.6057,139.6584,139.5354,139.6496,11199.0
2016-12-09 10:25:00,158.98,159.07,158.72,158.78,17281.0,139.6408,139.7199,139.4125,139.4652,17281.0
2016-12-09 10:30:00,158.78,158.97,158.71,158.75,15131.0,139.4652,139.6321,139.4037,139.4388,15131.0
2016-12-09 10:35:00,158.72,158.77,158.43,158.49,13871.0,139.4125,139.4564,139.1578,139.2105,13871.0
2016-12-09 10:40:00,158.44,158.47,158.09,158.15,23955.0,139.1665,139.1929,138.8591,138.9118,23955.0
2016-12-09 10:45:00,158.1,158.15,157.87,157.91,23637.0,138.8679,138.9118,138.6659,138.701,23637.0
2016-12-09 10:50:00,157.94,157.98,157.74,157.83,17397.0,138.7274,138.7625,138.5517,138.6307,17397.0
2016-12-09 10:55:00,157.84,158.02,157.71,158.02,30296.0,138.6395,138.7976,138.5253,138.7976,30296.0
2016-12-09 11:00:00,157.99,158.17,157.98,158.16,40394.0,138.7713,138.9294,138.7625,138.9206,40394.0
2016-12-09 11:05:00,158.13,158.15,157.91,158.02,33553.0,138.8942,138.9118,138.701,138.7976,33553.0
2016-12-09 11:10:00,158.02,158.14,157.98,158.1,32527.0,138.7976,138.903,138.7625,138.8679,32527.0
2016-12-09 11:15:00,158.14,158.39,158.13,158.3,24709.0,138.903,139.1226,138.8942,139.0436,24709.0
2016-12-09 11:20:00,158.31,158.35,158.21,158.34,25830.0,139.0523,139.0875,138.9645,139.0787,25830.0
2016-12-09 11:25:00,158.33,158.49,158.31,158.39,25489.0,139.0699,139.2105,139.0523,139.1226,25489.0
2016-12-09 11:30:00,158.37,158.46,158.35,158.43,12157.0,139.105,139.1841,139.0875,139.1578,12157.0
2016-12-09 11:35:00,158.46,158.5,158.38,158.47,31100.0,139.1841,139.2192,139.1138,139.1929,31100.0
2016-12-09 11:40:00,158.47,158.74,158.36,158.48,58651.0,139.1929,139.43,139.0963,139.2017,58651.0
2016-12-09 11:45:00,158.48,158.5,158.24,158.34,60582.0,139.2017,139.2192,138.9909,139.0787,60582.0
2016-12-09 11:50:00,158.34,158.47,158.12,158.21,37692.0,139.0787,139.1929,138.8855,138.9645,37692.0
2016-12-09 11:55:00,158.21,158.32,158.16,158.23,45233.0,138.9645,139.0611,138.9206,138.9821,45233.0
2016-12-09 12:00:00,158.26,158.57,158.26,158.36,36544.0,139.0084,139.2807,139.0084,139.0963,36544.0
2016-12-09 12:05:00,158.38,158.43,158.29,158.33,20968.0,139.1138,139.1578,139.0348,139.0699,20968.0
2016-12-09 12:10:00,158.33,158.58,158.28,158.57,25250.0,139.0699,139.2895,139.026,139.2807,25250.0
2016-12-09 12:15:00,158.57,158.72,158.54,158.6,32995.0,139.2807,139.4125,139.2544,139.3071,32995.0
2016-12-09 12:20:00,158.57,158.72,158.56,158.6,35243.0,139.2807,139.4125,139.2719,139.3071,35243.0
2016-12-09 12:25:00,158.64,159.06,158.56,159.06,54325.0,139.3422,139.7111,139.2719,139.7111,54325.0
2016-12-09 12:30:00,159.1,159.47,159.1,159.32,33471.0,139.7462,140.0712,139.7462,139.9395,33471.0
2016-12-09 12:35:00,159.32,159.44,159.2,159.43,23208.0,139.9395,140.0449,139.8341,140.0361,23208.0
2016-12-09 12:40:00,159.44,159.58,159.38,159.58,20135.0,140.0449,140.1679,139.9922,140.1679,20135.0
2016-12-09 12:45:00,159.54,159.58,159.34,159.34,29388.0,140.1327,140.1679,139.9571,139.9571,29388.0
2016-12-09 12:50:00,159.34,159.54,159.34,159.34,18147.0,139.9571,140.1327,139.9571,139.9571,18147.0
2016-12-09 12:55:00,159.31,159.33,159.17,159.21,23199.0,139.9307,139.9483,139.8077,139.8429,23199.0
2016-12-09 13:00:00,159.21,159.44,159.0,159.32,166975.0,139.8429,140.0449,139.6584,139.9395,166975.0
2016-12-09 13:05:00,159.32,159.36,159.1,159.11,39466.0,139.9395,139.9746,139.7462,139.755,39466.0
2016-12-09 13:10:00,159.12,159.15,159.0,159.03,25763.0,139.7638,139.7902,139.6584,139.6848,25763.0
2016-12-09 13:15:00,159.02,159.04,158.93,158.98,12518.0,139.676,139.6935,139.5969,139.6408,12518.0
2016-12-09 13:20:00,158.98,159.07,158.92,159.07,15396.0,139.6408,139.7199,139.5881,139.7199,15396.0
2016-12-09 13:25:00,159.06,159.07,158.83,158.9,12508.0,139.7111,139.7199,139.5091,139.5706,12508.0
2016-12-09 13:30:00,158.9,158.93,158.85,158.87,52297.0,139.5706,139.5969,139.5267,139.5442,52297.0
2016-12-09 13:35:00,158.9,158.95,158.83,158.9,15916.0,139.5706,139.6145,139.5091,139.5706,15916.0
2016-12-09 13:40:00,158.9,159.07,158.86,159.04,15909.0,139.5706,139.7199,139.5354,139.6935,15909.0
2016-12-09 13:45:00,159.03,159.08,158.99,159.0,22542.0,139.6848,139.7287,139.6496,139.6584,22542.0
2016-12-09 13:50:00,159.01,159.06,158.96,159.06,9323.0,139.6672,139.7111,139.6233,139.7111,9323.0
2016-12-09 13:55:00,159.07,159.08,158.93,158.97,8942.0,139.7199,139.7287,139.5969,139.6321,8942.0
2016-12-09 14:00:00,158.98,159.14,158.95,159.03,9693.0,139.6408,139.7814,139.6145,139.6848,9693.0
2016-12-09 14:05:00,159.05,159.18,159.05,159.08,17723.0,139.7023,139.8165,139.7023,139.7287,17723.0
2016-12-09 14:10:00,159.06,159.2,159.05,159.11,20623.0,139.7111,139.8341,139.7023,139.755,20623.0
2016-12-09 14:15:00,159.11,159.15,159.02,159.11,28996.0,139.755,139.7902,139.676,139.755,28996.0
2016-12-09 14:20:00,159.08,159.17,159.0,159.06,13539.0,139.7287,139.8077,139.6584,139.7111,13539.0
2016-12-09 14:25:00,159.08,159.09,159.03,159.03,18454.0,139.7287,139.7375,139.6848,139.6848,18454.0
2016-12-09 14:30:00,159.0,159.09,158.98,159.06,18291.0,139.6584,139.7375,139.6408,139.7111,18291.0
2016-12-09 14:35:00,159.06,159.08,158.95,159.04,33802.0,139.7111,139.7287,139.6145,139.6935,33802.0
2016-12-09 14:40:00,159.02,159.08,158.97,159.05,17110.0,139.676,139.7287,139.6321,139.7023,17110.0
2016-12-09 14:45:00,159.06,159.25,159.04,159.15,26164.0,139.7111,139.878,139.6935,139.7902,26164.0
2016-12-09 14:50:00,159.15,159.26,159.11,159.26,24405.0,139.7902,139.8868,139.755,139.8868,24405.0
2016-12-09 14:55:00,159.24,159.3,159.13,159.15,25962.0,139.8692,139.9219,139.7726,139.7902,25962.0
2016-12-09 15:00:00,159.15,159.26,159.13,159.22,21551.0,139.7902,139.8868,139.7726,139.8517,21551.0
2016-12-09 15:05:00,159.22,159.31,159.2,159.26,30055.0,139.8517,139.9307,139.8341,139.8868,30055.0
2016-12-09 15:10:00,159.27,159.45,159.25,159.4,54260.0,139.8956,140.0537,139.878,140.0098,54260.0
2016-12-09 15:15:00,159.42,159.57,159.4,159.56,29218.0,140.0273,140.1591,140.0098,140.1503,29218.0
2016-12-09 15:20:00,159.58,159.63,159.5,159.54,42224.0,140.1679,140.2118,140.0976,140.1327,42224.0
2016-12-09 15:25:00,159.53,159.63,159.51,159.63,12347.0,140.1239,140.2118,140.1064,140.2118,12347.0
2016-12-09 15:30:00,159.63,159.76,159.63,159.7,23281.0,140.2118,140.326,140.2118,140.2733,23281.0
2016-12-09 15:35:00,159.69,159.7,159.62,159.65,28920.0,140.2645,140.2733,140.203,140.2293,28920.0
2016-12-09 15:40:00,159.66,159.73,159.63,159.68,24214.0,140.2381,140.2996,140.2118,140.2557,24214.0
2016-12-09 15:45:00,159.68,159.8,159.68,159.74,42266.0,140.2557,140.3611,140.2557,140.3084,42266.0
2016-12-09 15:50:00,159.73,159.88,159.73,159.84,53305.0,140.2996,140.4314,140.2996,140.3962,53305.0
2016-12-09 15:55:00,159.84,160.16,159.82,160.12,165936.0,140.3962,140.6773,140.3787,140.6422,165936.0
2016-12-12 09:30:00,158.83,159.09,157.75,157.81,192782.0,139.5091,139.7375,138.5605,138.6132,192782.0
2016-12-12 09:35:00,157.81,158.48,157.81,158.13,85297.0,138.6132,139.2017,138.6132,138.8942,85297.0
2016-12-12 09:40:00,158.23,158.69,158.21,158.62,34431.0,138.9821,139.3861,138.9645,139.3246,34431.0
2016-12-12 09:45:00,158.58,159.11,158.37,158.95,65744.0,139.2895,139.755,139.105,139.6145,65744.0
2016-12-12 09:50:00,158.98,159.2,158.88,159.14,48240.0,139.6408,139.8341,139.553,139.7814,48240.0
2016-12-12 09:55:00,159.14,159.46,159.13,159.25,68532.0,139.7814,140.0625,139.7726,139.878,68532.0
2016-12-12 10:00:00,159.26,159.66,159.26,159.48,43725.0,139.8868,140.2381,139.8868,140.08,43725.0
2016-12-12 10:05:00,159.5,159.63,159.33,159.48,29053.0,140.0976,140.2118,139.9483,140.08,29053.0
2016-12-12 10:10:00,159.47,159.6,159.04,159.25,70813.0,140.0712,140.1854,139.6935,139.878,70813.0
2016-12-12 10:15:00,159.25,159.41,158.97,158.97,78432.0,139.878,140.0185,139.6321,139.6321,78432.0
2016-12-12 10:20:00,158.99,159.09,158.84,159.07,72603.0,139.6496,139.7375,139.5179,139.7199,72603.0
2016-12-12 10:25:00,159.04,159.14,158.82,158.87,43165.0,139.6935,139.7814,139.5003,139.5442,43165.0
2016-12-12 10:30:00,158.89,159.01,158.77,158.77,47254.0,139.5618,139.6672,139.4564,139.4564,47254.0
2016-12-12 10:35:00,158.77,158.84,158.73,158.8,34663.0,139.4564,139.5179,139.4213,139.4827,34663.0
2016-12-12 10:40:00,158.77,158.81,158.64,158.69,46066.0,139.4564,139.4915,139.3422,139.3861,46066.0
2016-12-12 10:45:00,158.66,158.7,158.58,158.66,20603.0,139.3598,139.3949,139.2895,139.3598,20603.0
2016-12-12 10:50:00,158.66,158.71,158.54,158.64,23136.0,139.3598,139.4037,139.2544,139.3422,23136.0
2016-12-12 10:55:00,158.6,158.66,158.55,158.55,19299.0,139.3071,139.3598,139.2632,139.2632,19299.0
2016-12-12 11:00:00,158.6,158.71,158.59,158.65,29581.0,139.3071,139.4037,139.2983,139.351,29581.0
2016-12-12 11:05:00,158.66,158.72,158.57,158.64,32306.0,139.3598,139.4125,139.2807,139.3422,32306.0
2016-12-12 11:10:00,158.64,158.71,158.6,158.64,31572.0,139.3422,139.4037,139.3071,139.3422,31572.0
2016-12-12 11:15:00,158.65,158.7,158.49,158.5,59166.0,139.351,139.3949,139.2105,139.2192,59166.0
2016-12-12 11:20:00,158.51,158.71,158.51,158.54,33079.0,139.228,139.4037,139.228,139.2544,33079.0
2016-12-12 11:25:00,158.54,158.68,158.51,158.64,26102.0,139.2544,139.3773,139.228,139.3422,26102.0
2016-12-12 11:30:00,158.66,158.73,158.56,158.66,37506.0,139.3598,139.4213,139.2719,139.3598,37506.0
2016-12-12 11:35:00,158.64,158.87,158.64,158.78,35070.0,139.3422,139.5442,139.3422,139.4652,35070.0
2016-12-12 11:40:00,158.8,158.81,158.61,158.67,23244.0,139.4827,139.4915,139.3159,139.3686,23244.0
2016-12-12 11:45:00,158.67,158.76,158.65,158.71,24042.0,139.3686,139.4476,139.351,139.4037,24042.0
2016-12-12 11:50:00,158.7,158.83,158.61,158.78,21847.0,139.3949,139.5091,139.3159,139.4652,21847.0
2016-12-12 11:55:00,158.72,158.85,158.69,158.79,16915.0,139.4125,139.5267,139.3861,139.474,16915.0
2016-12-12 12:00:00,158.78,158.82,158.69,158.8,28686.0,139.4652,139.5003,139.3861,139.4827,28686.0
2016-12-12 12:05:00,158.8,158.91,158.79,158.83,18608.0,139.4827,139.5794,139.474,139.5091,18608.0
2016-12-12 12:10:00,158.81,158.94,158.77,158.87,19404.0,139.4915,139.6057,139.4564,139.5442,19404.0
2016-12-12 12:15:00,158.85,158.92,158.83,158.84,12699.0,139.5267,139.5881,139.5091,139.5179,12699.0
2016-12-12 12:20:00,158.83,158.87,158.78,158.8,25891.0,139.5091,139.5442,139.4652,139.4827,25891.0
2016-12-12 12:25:00,158.8,158.9,158.78,158.82,24373.0,139.4827,139.5706,139.4652,139.5003,24373.0
2016-12-12 12:30:00,158.85,158.89,158.81,158.89,16340.0,139.5267,139.5618,139.4915,139.5618,16340.0
2016-12-12 12:35:00,158.88,158.9,158.8,158.8,27462.0,139.553,139.5706,139.4827,139.4827,27462.0
2016-12-12 12:40:00,158.8,158.86,158.79,158.86,19069.0,139.4827,139.5354,139.474,139.5354,19069.0
2016-12-12 12:45:00,158.82,158.85,158.79,158.79,17537.0,139.5003,139.5267,139.474,139.474,17537.0
2016-12-12 12:50:00,158.8,158.91,158.78,158.85,25288.0,139.4827,139.5794,139.4652,139.5267,25288.0
2016-12-12 12:55:00,158.87,158.87,158.78,158.81,10838.0,139.5442,139.5442,139.4652,139.4915,10838.0
2016-12-12 13:00:00,158.84,158.92,158.78,158.86,16766.0,139.5179,139.5881,139.4652,139.5354,16766.0
2016-12-12 13:05:00,158.87,158.88,158.78,158.8,20685.0,139.5442,139.553,139.4652,139.4827,20685.0
2016-12-12 13:10:00,158.8,158.87,158.78,158.81,24168.0,139.4827,139.5442,139.4652,139.4915,24168.0
2016-12-12 13:15:00,158.8,158.9,158.8,158.85,14603.0,139.4827,139.5706,139.4827,139.5267,14603.0
2016-12-12 13:20:00,158.84,158.95,158.83,158.91,16377.0,139.5179,139.6145,139.5091,139.5794,16377.0
2016-12-12 13:25:00,158.96,158.98,158.91,158.96,11950.0,139.6233,139.6408,139.5794,139.6233,11950.0
2016-12-12 13:30:00,158.97,158.97,158.78,158.84,17859.0,139.6321,139.6321,139.4652,139.5179,17859.0
2016-12-12 13:35:00,158.87,158.87,158.78,158.79,13713.0,139.5442,139.5442,139.4652,139.474,13713.0
2016-12-12 13:40:00,158.8,158.9,158.78,158.89,13914.0,139.4827,139.5706,139.4652,139.5618,13914.0
2016-12-12 13:45:00,158.9,158.94,158.82,158.87,23332.0,139.5706,139.6057,139.5003,139.5442,23332.0
2016-12-12 13:50:00,158.87,158.99,158.8,158.93,23009.0,139.5442,139.6496,139.4827,139.5969,23009.0
2016-12-12 13:55:00,158.93,158.94,158.77,158.82,22130.0,139.5969,139.6057,139.4564,139.5003,22130.0
2016-12-12 14:00:00,158.8,158.93,158.79,158.83,18759.0,139.4827,139.5969,139.474,139.5091,18759.0
2016-12-12 14:05:00,158.8,158.94,158.8,158.94,15943.0,139.4827,139.6057,139.4827,139.6057,15943.0
2016-12-12 14:10:00,158.94,159.02,158.9,158.96,15712.0,139.6057,139.676,139.5706,139.6233,15712.0
2016-12-12 14:15:00,158.98,159.08,158.87,159.08,19089.0,139.6408,139.7287,139.5442,139.7287,19089.0
2016-12-12 14:20:00,159.07,159.12,159.0,159.04,17757.0,139.7199,139.7638,139.6584,139.6935,17757.0
2016-12-12 14:25:00,159.06,159.06,158.85,158.85,17155.0,139.7111,139.7111,139.5267,139.5267,17155.0
2016-12-12 14:30:00,158.89,159.01,158.84,158.93,15443.0,139.5618,139.6672,139.5179,139.5969,15443.0
2016-12-12 14:35:00,158.94,158.94,158.83,158.9,13902.0,139.6057,139.6057,139.5091,139.5706,13902.0
2016-12-12 14:40:00,158.88,159.01,158.86,158.86,19181.0,139.553,139.6672,139.5354,139.5354,19181.0
2016-12-12 14:45:00,158.88,159.01,158.88,158.94,18735.0,139.553,139.6672,139.553,139.6057,18735.0
2016-12-12 14:50:00,158.94,159.06,158.89,158.95,23559.0,139.6057,139.7111,139.5618,139.6145,23559.0
2016-12-12 14:55:00,158.95,158.98,158.89,158.94,23996.0,139.6145,139.6408,139.5618,139.6057,23996.0
2016-12-12 15:00:00,158.94,159.04,158.9,159.02,21078.0,139.6057,139.6935,139.5706,139.676,21078.0
2016-12-12 15:05:00,159.02,159.07,158.95,159.04,24418.0,139.676,139.7199,139.6145,139.6935,24418.0
2016-12-12 15:10:00,159.03,159.11,159.0,159.05,22299.0,139.6848,139.755,139.6584,139.7023,22299.0
2016-12-12 15:15:00,159.05,159.09,158.99,159.08,24786.0,139.7023,139.7375,139.6496,139.7287,24786.0
2016-12-12 15:20:00,159.08,159.14,159.05,159.11,18827.0,139.7287,139.7814,139.7023,139.755,18827.0
2016-12-12 15:25:00,159.12,159.18,159.11,159.15,27635.0,139.7638,139.8165,139.755,139.7902,27635.0
2016-12-12 15:30:00,159.16,159.21,159.13,159.16,44975.0,139.799,139.8429,139.7726,139.799,44975.0
2016-12-12 15:35:00,159.16,159.4,159.15,159.38,45227.0,139.799,140.0098,139.7902,139.9922,45227.0
2016-12-12 15:40:00,159.42,159.42,159.25,159.27,35760.0,140.0273,140.0273,139.878,139.8956,35760.0
2016-12-12 15:45:00,159.26,159.32,159.25,159.26,60978.0,139.8868,139.9395,139.878,139.8868,60978.0
2016-12-12 15:50:00,159.27,159.41,159.26,159.35,61993.0,139.8956,140.0185,139.8868,139.9658,61993.0
2016-12-12 15:55:00,159.35,159.48,159.32,159.46,159682.0,139.9658,140.08,139.9395,140.0625,159682.0
2016-12-13 09:30:00,160.4,161.06,160.06,160.59,161525.0,140.8881,141.4678,140.5895,141.055,161525.0
2016-12-13 09:35:00,160.72,161.1,160.47,160.84,39983.0,141.1692,141.503,140.9496,141.2746,39983.0
2016-12-13 09:40:00,160.86,161.23,160.82,161.04,42149.0,141.2922,141.6171,141.257,141.4503,42149.0
2016-12-13 09:45:00,161.02,161.34,160.86,160.91,49596.0,141.4327,141.7138,141.2922,141.3361,49596.0
2016-12-13 09:50:00,160.9,161.6,160.58,161.56,159328.0,141.3273,141.9421,141.0462,141.907,159328.0
2016-12-13 09:55:00,161.55,161.71,161.25,161.5,46494.0,141.8982,142.0388,141.6347,141.8543,46494.0
2016-12-13 10:00:00,161.53,161.68,161.31,161.54,47596.0,141.8807,142.0124,141.6874,141.8894,47596.0
2016-12-13 10:05:00,161.52,161.56,161.31,161.46,38632.0,141.8719,141.907,141.6874,141.8192,38632.0
2016-12-13 10:10:00,161.46,161.52,161.23,161.4,30442.0,141.8192,141.8719,141.6171,141.7665,30442.0
2016-12-13 10:15:00,161.41,161.42,161.02,161.21,42833.0,141.7752,141.784,141.4327,141.5996,42833.0
2016-12-13 10:20:00,161.22,161.42,161.21,161.41,42815.0,141.6084,141.784,141.5996,141.7752,42815.0
2016-12-13 10:25:00,161.42,161.42,161.12,161.3,20792.0,141.784,141.784,141.5205,141.6786,20792.0
2016-12-13 10:30:00,161.28,161.36,161.15,161.29,29372.0,141.6611,141.7313,141.5469,141.6698,29372.0
2016-12-13 10:35:00,161.29,161.45,161.25,161.35,31644.0,141.6698,141.8104,141.6347,141.7225,31644.0
2016-12-13 10:40:00,161.3,161.45,161.17,161.39,54203.0,141.6786,141.8104,141.5644,141.7577,54203.0
2016-12-13 10:45:00,161.36,161.4,161.12,161.2,126925.0,141.7313,141.7665,141.5205,141.5908,126925.0
2016-12-13 10:50:00,161.24,161.27,161.02,161.18,62311.0,141.6259,141.6523,141.4327,141.5732,62311.0
2016-12-13 10:55:00,161.18,161.31,161.06,161.09,20194.0,141.5732,141.6874,141.4678,141.4942,20194.0
2016-12-13 11:00:00,161.06,161.1,160.8,160.95,47693.0,141.4678,141.503,141.2395,141.3712,47693.0
2016-12-13 11:05:00,160.91,161.03,160.86,160.92,29829.0,141.3361,141.4415,141.2922,141.3449,29829.0
2016-12-13 11:10:00,160.94,160.99,160.88,160.99,22832.0,141.3624,141.4063,141.3097,141.4063,22832.0
2016-12-13 11:15:00,160.99,161.03,160.88,160.99,35262.0,141.4063,141.4415,141.3097,141.4063,35262.0
2016-12-13 11:20:00,161.0,161.03,160.81,160.81,28049.0,141.4151,141.4415,141.2482,141.2482,28049.0
2016-12-13 11:25:00,160.81,160.83,160.7,160.73,31060.0,141.2482,141.2658,141.1516,141.178,31060.0
2016-12-13 11:30:00,160.71,160.74,160.57,160.68,20209.0,141.1604,141.1868,141.0374,141.134,20209.0
2016-12-13 11:35:00,160.7,160.82,160.61,160.8,27525.0,141.1516,141.257,141.0726,141.2395,27525.0
2016-12-13 11:40:00,160.78,160.9,160.7,160.82,21462.0,141.2219,141.3273,141.1516,141.257,21462.0
2016-12-13 11:45:00,160.81,160.95,160.77,160.86,14923.0,141.2482,141.3712,141.2131,141.2922,14923.0
2016-12-13 11:50:00,160.84,160.88,160.74,160.84,15114.0,141.2746,141.3097,141.1868,141.2746,15114.0
2016-12-13 11:55:00,160.8,160.89,160.67,160.86,17279.0,141.2395,141.3185,141.1253,141.2922,17279.0
2016-12-13 12:00:00,160.84,160.9,160.8,160.83,20056.0,141.2746,141.3273,141.2395,141.2658,20056.0
2016-12-13 12:05:00,160.82,160.91,160.73,160.9,21617.0,141.257,141.3361,141.178,141.3273,21617.0
2016-12-13 12:10:00,160.9,160.9,160.73,160.79,17146.0,141.3273,141.3273,141.178,141.2307,17146.0
2016-12-13 12:15:00,160.79,160.91,160.68,160.71,20298.0,141.2307,141.3361,141.134,141.1604,20298.0
2016-12-13 12:20:00,160.74,160.79,160.56,160.57,19460.0,141.1868,141.2307,141.0286,141.0374,19460.0
2016-12-13 12:25:00,160.6,160.7,160.57,160.66,21468.0,141.0638,141.1516,141.0374,141.1165,21468.0
2016-12-13 12:30:00,160.66,160.73,160.59,160.67,18285.0,141.1165,141.178,141.055,141.1253,18285.0
2016-12-13 12:35:00,160.68,160.75,160.66,160.7,18594.0,141.134,141.1955,141.1165,141.1516,18594.0
2016-12-13 12:40:00,160.73,160.81,160.65,160.71,10932.0,141.178,141.2482,141.1077,141.1604,10932.0
2016-12-13 12:45:00,160.7,160.75,160.58,160.58,14317.0,141.1516,141.1955,141.0462,141.0462,14317.0
2016-12-13 12:50:00,160.61,160.73,160.58,160.7,17211.0,141.0726,141.178,141.0462,141.1516,17211.0
2016-12-13 12:55:00,160.68,160.81,160.68,160.78,16087.0,141.134,141.2482,141.134,141.2219,16087.0
2016-12-13 13:00:00,160.76,161.0,160.75,160.93,24364.0,141.2043,141.4151,141.1955,141.3536,24364.0
2016-12-13 13:05:00,160.94,160.94,160.87,160.91,24811.0,141.3624,141.3624,141.3009,141.3361,24811.0
2016-12-13 13:10:00,160.9,161.02,160.9,160.96,21403.0,141.3273,141.4327,141.3273,141.38,21403.0
2016-12-13 13:15:00,160.96,161.24,160.95,161.24,19538.0,141.38,141.6259,141.3712,141.6259,19538.0
2016-12-13 13:20:00,161.18,161.28,160.99,161.04,23215.0,141.5732,141.6611,141.4063,141.4503,23215.0
2016-12-13 13:25:00,161.04,161.14,160.97,161.1,14099.0,141.4503,141.5381,141.3888,141.503,14099.0
2016-12-13 13:30:00,161.11,161.16,161.02,161.06,20984.0,141.5117,141.5557,141.4327,141.4678,20984.0
2016-12-13 13:35:00,161.04,161.12,161.0,161.06,23972.0,141.4503,141.5205,141.4151,141.4678,23972.0
2016-12-13 13:40:00,161.09,161.13,161.02,161.05,23097.0,141.4942,141.5293,141.4327,141.459,23097.0
2016-12-13 13:45:00,161.09,161.09,160.9,160.94,37642.0,141.4942,141.4942,141.3273,141.3624,37642.0
2016-12-13 13:50:00,160.92,160.95,160.87,160.92,19343.0,141.3449,141.3712,141.3009,141.3449,19343.0
2016-12-13 13:55:00,160.92,161.05,160.9,161.05,30986.0,141.3449,141.459,141.3273,141.459,30986.0
2016-12-13 14:00:00,161.06,161.14,160.97,161.02,34222.0,141.4678,141.5381,141.3888,141.4327,34222.0
2016-12-13 14:05:00,161.03,161.08,160.93,160.93,49209.0,141.4415,141.4854,141.3536,141.3536,49209.0
2016-12-13 14:10:00,160.93,160.99,160.86,160.93,30668.0,141.3536,141.4063,141.2922,141.3536,30668.0
2016-12-13 14:15:00,160.94,161.0,160.88,160.98,25591.0,141.3624,141.4151,141.3097,141.3976,25591.0
2016-12-13 14:20:00,160.98,161.1,160.92,161.1,38988.0,141.3976,141.503,141.3449,141.503,38988.0
2016-12-13 14:25:00,161.11,161.11,160.94,160.97,31786.0,141.5117,141.5117,141.3624,141.3888,31786.0
2016-12-13 14:30:00,160.97,160.98,160.64,160.72,25667.0,141.3888,141.3976,141.0989,141.1692,25667.0
2016-12-13 14:35:00,160.68,160.72,160.54,160.69,43283.0,141.134,141.1692,141.0111,141.1428,43283.0
2016-12-13 14:40:00,160.68,160.69,160.55,160.58,62633.0,141.134,141.1428,141.0199,141.0462,62633.0
2016-12-13 14:45:00,160.59,160.65,160.46,160.46,39844.0,141.055,141.1077,140.9408,140.9408,39844.0
2016-12-13 14:50:00,160.5,160.53,160.44,160.46,27759.0,140.9759,141.0023,140.9232,140.9408,27759.0
2016-12-13 14:55:00,160.48,160.59,160.45,160.58,26414.0,140.9584,141.055,140.932,141.0462,26414.0
2016-12-13 15:00:00,160.59,160.68,160.57,160.68,34311.0,141.055,141.134,141.0374,141.134,34311.0
2016-12-13 15:05:00,160.69,160.77,160.65,160.75,36310.0,141.1428,141.2131,141.1077,141.1955,36310.0
2016-12-13 15:10:00,160.74,160.89,160.71,160.83,47036.0,141.1868,141.3185,141.1604,141.2658,47036.0
2016-12-13 15:15:00,160.84,161.12,160.82,160.97,48345.0,141.2746,141.5205,141.257,141.3888,48345.0
2016-12-13 15:20:00,160.96,160.99,160.88,160.9,39948.0,141.38,141.4063,141.3097,141.3273,39948.0
2016-12-13 15:25:00,160.89,160.98,160.87,160.9,35923.0,141.3185,141.3976,141.3009,141.3273,35923.0
2016-12-13 15:30:00,160.9,160.9,160.71,160.85,33826.0,141.3273,141.3273,141.1604,141.2834,33826.0
2016-12-13 15:35:00,160.84,160.87,160.75,160.76,47869.0,141.2746,141.3009,141.1955,141.2043,47869.0
2016-12-13 15:40:00,160.77,160.81,160.72,160.75,47645.0,141.2131,141.2482,141.1692,141.1955,47645.0
2016-12-13 15:45:00,160.74,160.84,160.64,160.64,56771.0,141.1868,141.2746,141.0989,141.0989,56771.0
2016-12-13 15:50:00,160.64,160.72,160.53,160.55,70109.0,141.0989,141.1692,141.0023,141.0199,70109.0
2016-12-13 15:55:00,160.54,160.63,160.5,160.55,138099.0,141.0111,141.0901,140.9759,141.0199,138099.0
2016-12-14 09:30:00,161.14,161.8,160.93,161.14,96708.0,141.5381,142.1178,141.3536,141.5381,96708.0
2016-12-14 09:35:00,161.06,161.1,160.37,160.44,37051.0,141.4678,141.503,140.8618,140.9232,37051.0
2016-12-14 09:40:00,160.39,160.78,160.26,160.7,30594.0,140.8793,141.2219,140.7651,141.1516,30594.0
2016-12-14 09:45:00,160.69,161.18,160.69,161.0,50339.0,141.1428,141.5732,141.1428,141.4151,50339.0
2016-12-14 09:50:00,160.96,161.25,160.71,160.71,58127.0,141.38,141.6347,141.1604,141.1604,58127.0
2016-12-14 09:55:00,160.71,160.74,160.28,160.34,29869.0,141.1604,141.1868,140.7827,140.8354,29869.0
2016-12-14 10:00:00,160.34,160.38,159.88,159.9,62029.0,140.8354,140.8705,140.4314,140.4489,62029.0
2016-12-14 10:05:00,159.88,160.07,159.79,159.83,32198.0,140.4314,140.5983,140.3523,140.3874,32198.0
2016-12-14 10:10:00,159.8,159.89,159.37,159.45,39337.0,140.3611,140.4401,139.9834,140.0537,39337.0
2016-12-14 10:15:00,159.45,159.67,159.31,159.35,57150.0,140.0537,140.2469,139.9307,139.9658,57150.0
2016-12-14 10:20:00,159.38,159.7,159.33,159.39,37714.0,139.9922,140.2733,139.9483,140.001,37714.0
2016-12-14 10:25:00,159.44,159.62,159.34,159.57,43834.0,140.0449,140.203,139.9571,140.1591,43834.0
2016-12-14 10:30:00,159.52,159.52,158.99,159.01,43111.0,140.1152,140.1152,139.6496,139.6672,43111.0
2016-12-14 10:35:00,159.08,159.26,159.02,159.02,49189.0,139.7287,139.8868,139.676,139.676,49189.0
2016-12-14 10:40:00,159.1,159.11,158.72,158.83,37737.0,139.7462,139.755,139.4125,139.5091,37737.0
2016-12-14 10:45:00,158.83,159.08,158.72,159.03,64980.0,139.5091,139.7287,139.4125,139.6848,64980.0
2016-12-14 10:50:00,159.05,159.17,158.84,158.85,43717.0,139.7023,139.8077,139.5179,139.5267,43717.0
2016-12-14 10:55:00,158.85,159.19,158.85,159.16,36441.0,139.5267,139.8253,139.5267,139.799,36441.0
2016-12-14 11:00:00,159.16,159.43,159.06,159.11,71912.0,139.799,140.0361,139.7111,139.755,71912.0
2016-12-14 11:05:00,159.11,159.37,159.07,159.14,51030.0,139.755,139.9834,139.7199,139.7814,51030.0
2016-12-14 11:10:00,159.15,159.35,159.1,159.26,34673.0,139.7902,139.9658,139.7462,139.8868,34673.0
2016-12-14 11:15:00,159.26,159.28,159.08,159.25,71783.0,139.8868,139.9044,139.7287,139.878,71783.0
2016-12-14 11:20:00,159.25,159.62,159.25,159.56,33178.0,139.878,140.203,139.878,140.1503,33178.0
2016-12-14 11:25:00,159.5,159.66,159.39,159.62,26952.0,140.0976,140.2381,140.001,140.203,26952.0
2016-12-14 11:30:00,159.68,159.7,159.49,159.58,33101.0,140.2557,140.2733,140.0888,140.1679,33101.0
2016-12-14 11:35:00,159.58,159.85,159.52,159.84,15061.0,140.1679,140.405,140.1152,140.3962,15061.0
2016-12-14 11:40:00,159.85,160.02,159.73,159.75,34679.0,140.405,140.5543,140.2996,140.3172,34679.0
2016-12-14 11:45:00,159.75,159.89,159.73,159.81,27064.0,140.3172,140.4401,140.2996,140.3699,27064.0
2016-12-14 11:50:00,159.82,159.97,159.73,159.83,40538.0,140.3787,140.5104,140.2996,140.3874,40538.0
2016-12-14 11:55:00,159.81,159.99,159.75,159.91,26016.0,140.3699,140.528,140.3172,140.4577,26016.0
2016-12-14 12:00:00,159.91,159.94,159.76,159.78,18298.0,140.4577,140.4841,140.326,140.3435,18298.0
2016-12-14 12:05:00,159.82,159.93,159.77,159.77,13675.0,140.3787,140.4753,140.3347,140.3347,13675.0
2016-12-14 12:10:00,159.81,160.04,159.8,159.99,17203.0,140.3699,140.5719,140.3611,140.528,17203.0
2016-12-14 12:15:00,159.96,160.05,159.86,159.94,23729.0,140.5016,140.5807,140.4138,140.4841,23729.0
2016-12-14 12:20:00,159.96,160.13,159.92,160.01,16115.0,140.5016,140.651,140.4665,140.5456,16115.0
2016-12-14 12:25:00,159.97,160.12,159.95,160.09,13359.0,140.5104,140.6422,140.4929,140.6158,13359.0
2016-12-14 12:30:00,160.11,160.12,159.99,160.11,15487.0,140.6334,140.6422,140.528,140.6334,15487.0
2016-12-14 12:35:00,160.13,160.21,160.12,160.12,13889.0,140.651,140.7212,140.6422,140.6422,13889.0
2016-12-14 12:40:00,160.12,160.25,160.09,160.2,13553.0,140.6422,140.7564,140.6158,140.7124,13553.0
2016-12-14 12:45:00,160.19,160.28,160.19,160.27,13607.0,140.7037,140.7827,140.7037,140.7739,13607.0
2016-12-14 12:50:00,160.25,160.42,160.25,160.38,18447.0,140.7564,140.9057,140.7564,140.8705,18447.0
2016-12-14 12:55:00,160.39,160.58,160.31,160.57,56298.0,140.8793,141.0462,140.8091,141.0374,56298.0
2016-12-14 13:00:00,160.55,160.55,160.35,160.35,20468.0,141.0199,141.0199,140.8442,140.8442,20468.0
2016-12-14 13:05:00,160.36,160.48,160.29,160.48,36747.0,140.853,140.9584,140.7915,140.9584,36747.0
2016-12-14 13:10:00,160.47,160.52,160.43,160.5,14003.0,140.9496,140.9935,140.9145,140.9759,14003.0
2016-12-14 13:15:00,160.48,160.54,160.38,160.43,13851.0,140.9584,141.0111,140.8705,140.9145,13851.0
2016-12-14 13:20:00,160.43,160.53,160.43,160.53,13869.0,140.9145,141.0023,140.9145,141.0023,13869.0
2016-12-14 13:25:00,160.52,160.64,160.52,160.63,14542.0,140.9935,141.0989,140.9935,141.0901,14542.0
2016-12-14 13:30:00,160.63,160.69,160.57,160.57,32001.0,141.0901,141.1428,141.0374,141.0374,32001.0
2016-12-14 13:35:00,160.58,160.7,160.57,160.67,12404.0,141.0462,141.1516,141.0374,141.1253,12404.0
2016-12-14 13:40:00,160.67,160.81,160.61,160.61,37000.0,141.1253,141.2482,141.0726,141.0726,37000.0
2016-12-14 13:45:00,160.64,160.66,160.55,160.64,13456.0,141.0989,141.1165,141.0199,141.0989,13456.0
2016-12-14 13:50:00,160.6,160.67,160.55,160.61,17549.0,141.0638,141.1253,141.0199,141.0726,17549.0
2016-12-14 13:55:00,160.62,160.69,160.58,160.69,20869.0,141.0813,141.1428,141.0462,141.1428,20869.0
2016-12-14 14:00:00,160.69,160.87,160.02,160.75,68998.0,141.1428,141.3009,140.5543,141.1955,68998.0
2016-12-14 14:05:00,160.67,160.7,160.35,160.68,39086.0,141.1253,141.1516,140.8442,141.134,39086.0
2016-12-14 14:10:00,160.64,160.67,160.35,160.47,41496.0,141.0989,141.1253,140.8442,140.9496,41496.0
2016-12-14 14:15:00,160.5,160.77,160.33,160.75,32932.0,140.9759,141.2131,140.8266,141.1955,32932.0
2016-12-14 14:20:00,160.75,160.77,160.46,160.57,31198.0,141.1955,141.2131,140.9408,141.0374,31198.0
2016-12-14 14:25:00,160.55,160.59,160.37,160.59,38485.0,141.0199,141.055,140.8618,141.055,38485.0
2016-12-14 14:30:00,160.59,160.82,160.48,160.53,23135.0,141.055,141.257,140.9584,141.0023,23135.0
2016-12-14 14:35:00,160.49,160.53,160.3,160.49,26195.0,140.9672,141.0023,140.8003,140.9672,26195.0
2016-12-14 14:40:00,160.51,160.71,160.4,160.54,19250.0,140.9847,141.1604,140.8881,141.0111,19250.0
2016-12-14 14:45:00,160.55,160.56,160.3,160.4,19341.0,141.0199,141.0286,140.8003,140.8881,19341.0
2016-12-14 14:50:00,160.35,160.47,160.06,160.18,40622.0,140.8442,140.9496,140.5895,140.6949,40622.0
2016-12-14 14:55:00,160.12,160.23,159.91,159.91,27308.0,140.6422,140.7388,140.4577,140.4577,27308.0
2016-12-14 15:00:00,160.03,160.26,159.93,160.05,27676.0,140.5631,140.7651,140.4753,140.5807,27676.0
2016-12-14 15:05:00,160.07,160.15,159.7,159.71,31341.0,140.5983,140.6685,140.2733,140.282,31341.0
2016-12-14 15:10:00,159.73,160.01,159.72,159.93,24057.0,140.2996,140.5456,140.2908,140.4753,24057.0
2016-12-14 15:15:00,159.85,159.85,159.58,159.65,24977.0,140.405,140.405,140.1679,140.2293,24977.0
2016-12-14 15:20:00,159.62,159.94,159.61,159.86,32701.0,140.203,140.4841,140.1942,140.4138,32701.0
2016-12-14 15:25:00,159.88,159.99,159.85,159.96,27403.0,140.4314,140.528,140.405,140.5016,27403.0
2016-12-14 15:30:00,159.97,160.26,159.97,160.2,74908.0,140.5104,140.7651,140.5104,140.7124,74908.0
2016-12-14 15:35:00,160.18,160.29,160.12,160.17,57900.0,140.6949,140.7915,140.6422,140.6861,57900.0
2016-12-14 15:40:00,160.18,160.29,159.93,159.99,53390.0,140.6949,140.7915,140.4753,140.528,53390.0
2016-12-14 15:45:00,159.96,160.0,159.84,159.88,50537.0,140.5016,140.5368,140.3962,140.4314,50537.0
2016-12-14 15:50:00,159.88,159.88,159.66,159.88,96744.0,140.4314,140.4314,140.2381,140.4314,96744.0
2016-12-14 15:55:00,159.86,159.99,159.71,159.87,153869.0,140.4138,140.528,140.282,140.4226,153869.0
2016-12-15 09:30:00,159.87,160.52,159.87,160.2,90576.0,140.4226,140.9935,140.4226,140.7124,90576.0
2016-12-15 09:35:00,160.26,160.37,159.87,159.88,35033.0,140.7651,140.8618,140.4226,140.4314,35033.0
2016-12-15 09:40:00,159.97,159.99,159.44,159.5,23240.0,140.5104,140.528,140.0449,140.0976,23240.0
2016-12-15 09:45:00,159.48,159.91,159.43,159.8,23992.0,140.08,140.4577,140.0361,140.3611,23992.0
2016-12-15 09:50:00,159.78,159.9,159.55,159.74,30070.0,140.3435,140.4489,140.1415,140.3084,30070.0
2016-12-15 09:55:00,159.72,160.0,159.6,159.98,19759.0,140.2908,140.5368,140.1854,140.5192,19759.0
2016-12-15 10:00:00,159.93,160.12,159.84,159.98,38852.0,140.4753,140.6422,140.3962,140.5192,38852.0
2016-12-15 10:05:00,159.89,160.46,159.88,160.3,41067.0,140.4401,140.9408,140.4314,140.8003,41067.0
2016-12-15 10:10:00,160.24,160.3,159.96,160.02,21041.0,140.7476,140.8003,140.5016,140.5543,21041.0
2016-12-15 10:15:00,160.06,160.09,159.72,159.91,27763.0,140.5895,140.6158,140.2908,140.4577,27763.0
2016-12-15 10:20:00,159.91,159.97,159.71,159.71,13864.0,140.4577,140.5104,140.282,140.282,13864.0
2016-12-15 10:25:00,159.68,159.83,159.53,159.53,17424.0,140.2557,140.3874,140.1239,140.1239,17424.0
2016-12-15 10:30:00,159.53,159.77,159.52,159.72,18525.0,140.1239,140.3347,140.1152,140.2908,18525.0
2016-12-15 10:35:00,159.7,159.84,159.69,159.75,28770.0,140.2733,140.3962,140.2645,140.3172,28770.0
2016-12-15 10:40:00,159.79,160.36,159.74,160.32,33407.0,140.3523,140.853,140.3084,140.8178,33407.0
2016-12-15 10:45:00,160.25,160.44,160.24,160.28,25720.0,140.7564,140.9232,140.7476,140.7827,25720.0
2016-12-15 10:50:00,160.27,160.27,160.13,160.22,19254.0,140.7739,140.7739,140.651,140.73,19254.0
2016-12-15 10:55:00,160.24,160.25,160.08,160.11,27758.0,140.7476,140.7564,140.607,140.6334,27758.0
2016-12-15 11:00:00,160.14,160.56,160.1,160.55,42530.0,140.6597,141.0286,140.6246,141.0199,42530.0
2016-12-15 11:05:00,160.55,160.97,160.54,160.83,14186.0,141.0199,141.3888,141.0111,141.2658,14186.0
2016-12-15 11:10:00,160.87,160.92,160.77,160.87,9652.0,141.3009,141.3449,141.2131,141.3009,9652.0
2016-12-15 11:15:00,160.89,160.98,160.84,160.96,18345.0,141.3185,141.3976,141.2746,141.38,18345.0
2016-12-15 11:20:00,160.97,161.07,160.92,161.04,57968.0,141.3888,141.4766,141.3449,141.4503,57968.0
2016-12-15 11:25:00,161.08,161.28,160.99,161.24,34639.0,141.4854,141.6611,141.4063,141.6259,34639.0
2016-12-15 11:30:00,161.21,161.29,161.1,161.18,34350.0,141.5996,141.6698,141.503,141.5732,34350.0
2016-12-15 11:35:00,161.15,161.22,161.1,161.15,12874.0,141.5469,141.6084,141.503,141.5469,12874.0
2016-12-15 11:40:00,161.16,161.22,160.93,161.04,60339.0,141.5557,141.6084,141.3536,141.4503,60339.0
2016-12-15 11:45:00,161.07,161.11,160.99,161.06,24928.0,141.4766,141.5117,141.4063,141.4678,24928.0
2016-12-15 11:50:00,161.09,161.11,160.84,160.98,21240.0,141.4942,141.5117,141.2746,141.3976,21240.0
2016-12-15 11:55:00,160.96,161.01,160.88,160.93,10783.0,141.38,141.4239,141.3097,141.3536,10783.0
2016-12-15 12:00:00,160.95,160.96,160.68,160.74,33781.0,141.3712,141.38,141.134,141.1868,33781.0
2016-12-15 12:05:00,160.76,160.98,160.72,160.96,23461.0,141.2043,141.3976,141.1692,141.38,23461.0
2016-12-15 12:10:00,160.93,160.98,160.85,160.9,24308.0,141.3536,141.3976,141.2834,141.3273,24308.0
2016-12-15 12:15:00,160.9,160.9,160.76,160.76,25088.0,141.3273,141.3273,141.2043,141.2043,25088.0
2016-12-15 12:20:00,160.78,160.78,160.66,160.69,23499.0,141.2219,141.2219,141.1165,141.1428,23499.0
2016-12-15 12:25:00,160.69,160.88,160.66,160.84,19206.0,141.1428,141.3097,141.1165,141.2746,19206.0
2016-12-15 12:30:00,160.82,160.91,160.81,160.9,16481.0,141.257,141.3361,141.2482,141.3273,16481.0
2016-12-15 12:35:00,160.94,161.05,160.78,160.91,20658.0,141.3624,141.459,141.2219,141.3361,20658.0
2016-12-15 12:40:00,160.88,160.91,160.79,160.82,22707.0,141.3097,141.3361,141.2307,141.257,22707.0
2016-12-15 12:45:00,160.87,160.91,160.79,160.85,12478.0,141.3009,141.3361,141.2307,141.2834,12478.0
2016-12-15 12:50:00,160.84,160.87,160.78,160.85,13940.0,141.2746,141.3009,141.2219,141.2834,13940.0
2016-12-15 12:55:00,160.86,160.92,160.83,160.9,14654.0,141.2922,141.3449,141.2658,141.3273,14654.0
2016-12-15 13:00:00,160.9,160.94,160.72,160.73,37596.0,141.3273,141.3624,141.1692,141.178,37596.0
2016-12-15 13:05:00,160.75,160.93,160.7,160.89,28014.0,141.1955,141.3536,141.1516,141.3185,28014.0
2016-12-15 13:10:00,160.91,160.95,160.81,160.86,21461.0,141.3361,141.3712,141.2482,141.2922,21461.0
2016-12-15 13:15:00,160.86,160.89,160.78,160.81,26555.0,141.2922,141.3185,141.2219,141.2482,26555.0
2016-12-15 13:20:00,160.8,160.84,160.72,160.76,24791.0,141.2395,141.2746,141.1692,141.2043,24791.0
2016-12-15 13:25:00,160.78,160.79,160.61,160.74,21670.0,141.2219,141.2307,141.0726,141.1868,21670.0
2016-12-15 13:30:00,160.73,160.9,160.66,160.87,14409.0,141.178,141.3273,141.1165,141.3009,14409.0
2016-12-15 13:35:00,160.94,161.03,160.82,161.0,14518.0,141.3624,141.4415,141.257,141.4151,14518.0
2016-12-15 13:40:00,161.01,161.02,160.86,160.89,16368.0,141.4239,141.4327,141.2922,141.3185,16368.0
2016-12-15 13:45:00,160.9,160.9,160.74,160.81,15013.0,141.3273,141.3273,141.1868,141.2482,15013.0
2016-12-15 13:50:00,160.8,160.8,160.62,160.71,28630.0,141.2395,141.2395,141.0813,141.1604,28630.0
2016-12-15 13:55:00,160.7,160.85,160.69,160.8,17666.0,141.1516,141.2834,141.1428,141.2395,17666.0
2016-12-15 14:00:00,160.8,160.93,160.71,160.93,12368.0,141.2395,141.3536,141.1604,141.3536,12368.0
2016-12-15 14:05:00,160.93,160.96,160.84,160.89,27178.0,141.3536,141.38,141.2746,141.3185,27178.0
2016-12-15 14:10:00,160.91,160.93,160.85,160.91,13881.0,141.3361,141.3536,141.2834,141.3361,13881.0
2016-12-15 14:15:00,160.92,161.03,160.92,160.99,23989.0,141.3449,141.4415,141.3449,141.4063,23989.0
2016-12-15 14:20:00,161.0,161.01,160.91,160.92,28117.0,141.4151,141.4239,141.3361,141.3449,28117.0
2016-12-15 14:25:00,160.91,160.93,160.86,160.92,30500.0,141.3361,141.3536,141.2922,141.3449,30500.0
2016-12-15 14:30:00,160.91,161.04,160.87,160.91,30018.0,141.3361,141.4503,141.3009,141.3361,30018.0
2016-12-15 14:35:00,160.92,161.04,160.88,161.0,40914.0,141.3449,141.4503,141.3097,141.4151,40914.0
2016-12-15 14:40:00,160.95,161.05,160.94,161.0,25679.0,141.3712,141.459,141.3624,141.4151,25679.0
2016-12-15 14:45:00,160.98,161.1,160.97,161.01,55896.0,141.3976,141.503,141.3888,141.4239,55896.0
2016-12-15 14:50:00,161.02,161.12,160.9,160.95,33569.0,141.4327,141.5205,141.3273,141.3712,33569.0
2016-12-15 14:55:00,160.96,160.96,160.85,160.86,18559.0,141.38,141.38,141.2834,141.2922,18559.0
2016-12-15 15:00:00,160.87,160.92,160.8,160.82,20739.0,141.3009,141.3449,141.2395,141.257,20739.0
2016-12-15 15:05:00,160.85,160.85,160.63,160.63,23693.0,141.2834,141.2834,141.0901,141.0901,23693.0
2016-12-15 15:10:00,160.63,160.67,160.53,160.53,23480.0,141.0901,141.1253,141.0023,141.0023,23480.0
2016-12-15 15:15:00,160.55,160.55,160.29,160.3,48643.0,141.0199,141.0199,140.7915,140.8003,48643.0
2016-12-15 15:20:00,160.31,160.31,160.01,160.04,51075.0,140.8091,140.8091,140.5456,140.5719,51075.0
2016-12-15 15:25:00,160.05,160.12,159.98,159.99,72060.0,140.5807,140.6422,140.5192,140.528,72060.0
2016-12-15 15:30:00,160.03,160.42,160.01,160.28,56670.0,140.5631,140.9057,140.5456,140.7827,56670.0
2016-12-15 15:35:00,160.31,160.42,160.27,160.4,55551.0,140.8091,140.9057,140.7739,140.8881,55551.0
2016-12-15 15:40:00,160.37,160.57,160.37,160.56,54913.0,140.8618,141.0374,140.8618,141.0286,54913.0
2016-12-15 15:45:00,160.54,160.68,160.15,160.19,121388.0,141.0111,141.134,140.6685,140.7037,121388.0
2016-12-15 15:50:00,160.19,160.48,160.19,160.43,78996.0,140.7037,140.9584,140.7037,140.9145,78996.0
2016-12-15 15:55:00,160.43,160.66,160.42,160.59,201925.0,140.9145,141.1165,140.9057,141.055,201925.0
2016-12-16 09:30:00,161.38,163.08,161.19,162.16,1601358.0,141.7489,143.2421,141.582,142.434,1601358.0
2016-12-16 09:35:00,162.07,163.48,162.07,163.36,75376.0,142.355,143.5934,142.355,143.488,75376.0
2016-12-16 09:40:00,163.28,163.48,162.87,163.01,84493.0,143.4178,143.5934,143.0576,143.1806,84493.0
2016-12-16 09:45:00,163.07,163.41,162.9,163.41,62227.0,143.2333,143.532,143.084,143.532,62227.0
2016-12-16 09:50:00,163.33,163.35,162.37,162.47,41580.0,143.4617,143.4793,142.6185,142.7063,41580.0
2016-12-16 09:55:00,162.56,162.56,162.13,162.3,31439.0,142.7854,142.7854,142.4077,142.557,31439.0
2016-12-16 10:00:00,162.5,162.51,162.12,162.28,32739.0,142.7327,142.7414,142.3989,142.5394,32739.0
2016-12-16 10:05:00,162.28,162.67,162.26,162.66,44726.0,142.5394,142.882,142.5219,142.8732,44726.0
2016-12-16 10:10:00,162.64,162.87,162.59,162.74,44294.0,142.8556,143.0576,142.8117,142.9435,44294.0
2016-12-16 10:15:00,162.67,162.71,162.53,162.63,41972.0,142.882,142.9171,142.759,142.8468,41972.0
2016-12-16 10:20:00,162.64,163.19,162.64,163.19,33670.0,142.8556,143.3387,142.8556,143.3387,33670.0
2016-12-16 10:25:00,163.19,163.28,163.1,163.18,33482.0,143.3387,143.4178,143.2597,143.3299,33482.0
2016-12-16 10:30:00,163.22,163.24,162.64,162.69,38540.0,143.3651,143.3826,142.8556,142.8995,38540.0
2016-12-16 10:35:00,162.7,162.78,162.6,162.66,34125.0,142.9083,142.9786,142.8205,142.8732,34125.0
2016-12-16 10:40:00,162.64,162.97,162.6,162.86,49290.0,142.8556,143.1455,142.8205,143.0489,49290.0
2016-12-16 10:45:00,162.87,163.24,162.85,163.24,20400.0,143.0576,143.3826,143.0401,143.3826,20400.0
2016-12-16 10:50:00,163.21,163.21,162.95,163.0,46493.0,143.3563,143.3563,143.1279,143.1718,46493.0
2016-12-16 10:55:00,163.04,163.08,162.84,162.96,25758.0,143.207,143.2421,143.0313,143.1367,25758.0
2016-12-16 11:00:00,162.96,163.0,162.64,162.64,29836.0,143.1367,143.1718,142.8556,142.8556,29836.0
2016-12-16 11:05:00,162.65,162.78,162.31,162.37,23643.0,142.8644,142.9786,142.5658,142.6185,23643.0
2016-12-16 11:10:00,162.32,162.42,162.21,162.34,14746.0,142.5746,142.6624,142.4779,142.5921,14746.0
2016-12-16 11:15:00,162.35,162.54,162.32,162.53,18106.0,142.6009,142.7678,142.5746,142.759,18106.0
2016-12-16 11:20:00,162.52,162.58,162.27,162.33,25841.0,142.7502,142.8029,142.5306,142.5833,25841.0
2016-12-16 11:25:00,162.31,162.38,162.1,162.19,20847.0,142.5658,142.6273,142.3813,142.4604,20847.0
2016-12-16 11:30:00,162.19,162.4,162.13,162.28,41860.0,142.4604,142.6448,142.4077,142.5394,41860.0
2016-12-16 11:35:00,162.31,162.39,162.24,162.24,18891.0,142.5658,142.636,142.5043,142.5043,18891.0
2016-12-16 11:40:00,162.23,162.27,162.08,162.2,13951.0,142.4955,142.5306,142.3637,142.4691,13951.0
2016-12-16 11:45:00,162.16,162.3,162.14,162.3,14735.0,142.434,142.557,142.4164,142.557,14735.0
2016-12-16 11:50:00,162.3,162.37,162.23,162.27,14186.0,142.557,142.6185,142.4955,142.5306,14186.0
2016-12-16 11:55:00,162.3,162.36,162.2,162.2,31202.0,142.557,142.6097,142.4691,142.4691,31202.0
2016-12-16 12:00:00,162.23,162.24,162.07,162.1,14773.0,142.4955,142.5043,142.355,142.3813,14773.0
2016-12-16 12:05:00,162.08,162.11,161.96,162.0,23223.0,142.3637,142.3901,142.2583,142.2935,23223.0
2016-12-16 12:10:00,162.03,162.03,161.9,161.94,14078.0,142.3198,142.3198,142.2056,142.2408,14078.0
2016-12-16 12:15:00,161.93,161.94,161.78,161.85,10489.0,142.232,142.2408,142.1002,142.1617,10489.0
2016-12-16 12:20:00,161.86,161.97,161.82,161.91,19231.0,142.1705,142.2671,142.1354,142.2144,19231.0
2016-12-16 12:25:00,161.91,162.12,161.9,162.1,19967.0,142.2144,142.3989,142.2056,142.3813,19967.0
2016-12-16 12:30:00,162.14,162.3,162.1,162.29,21125.0,142.4164,142.557,142.3813,142.5482,21125.0
2016-12-16 12:35:00,162.3,162.42,162.2,162.41,35189.0,142.557,142.6624,142.4691,142.6536,35189.0
2016-12-16 12:40:00,162.42,162.42,162.29,162.34,56687.0,142.6624,142.6624,142.5482,142.5921,56687.0
2016-12-16 12:45:00,162.37,162.54,162.33,162.52,31629.0,142.6185,142.7678,142.5833,142.7502,31629.0
2016-12-16 12:50:00,162.51,162.53,162.36,162.51,27923.0,142.7414,142.759,142.6097,142.7414,27923.0
2016-12-16 12:55:00,162.51,162.77,162.49,162.77,26905.0,142.7414,142.9698,142.7239,142.9698,26905.0
2016-12-16 13:00:00,162.75,162.81,162.62,162.71,40452.0,142.9522,143.0049,142.8381,142.9171,40452.0
2016-12-16 13:05:00,162.71,162.95,162.68,162.86,23248.0,142.9171,143.1279,142.8908,143.0489,23248.0
2016-12-16 13:10:00,162.83,162.86,162.64,162.72,15256.0,143.0225,143.0489,142.8556,142.9259,15256.0
2016-12-16 13:15:00,162.72,162.76,162.55,162.76,19428.0,142.9259,142.961,142.7766,142.961,19428.0
2016-12-16 13:20:00,162.76,162.87,162.72,162.85,20960.0,142.961,143.0576,142.9259,143.0401,20960.0
2016-12-16 13:25:00,162.83,162.89,162.81,162.85,18917.0,143.0225,143.0752,143.0049,143.0401,18917.0
2016-12-16 13:30:00,162.83,162.87,162.76,162.87,45142.0,143.0225,143.0576,142.961,143.0576,45142.0
2016-12-16 13:35:00,162.88,162.99,162.73,162.89,49748.0,143.0664,143.163,142.9347,143.0752,49748.0
2016-12-16 13:40:00,162.91,163.04,162.9,163.04,24108.0,143.0928,143.207,143.084,143.207,24108.0
2016-12-16 13:45:00,163.07,163.17,163.04,163.15,45074.0,143.2333,143.3212,143.207,143.3036,45074.0
2016-12-16 13:50:00,163.17,163.25,163.14,163.14,24467.0,143.3212,143.3914,143.2948,143.2948,24467.0
2016-12-16 13:55:00,163.13,163.15,163.08,163.08,22890.0,143.286,143.3036,143.2421,143.2421,22890.0
2016-12-16 14:00:00,163.06,163.3,163.04,163.19,32307.0,143.2245,143.4353,143.207,143.3387,32307.0
2016-12-16 14:05:00,163.14,163.42,163.13,163.42,32614.0,143.2948,143.5407,143.286,143.5407,32614.0
2016-12-16 14:10:00,163.43,163.49,163.28,163.29,32167.0,143.5495,143.6022,143.4178,143.4266,32167.0
2016-12-16 14:15:00,163.29,163.3,163.15,163.29,19151.0,143.4266,143.4353,143.3036,143.4266,19151.0
2016-12-16 14:20:00,163.32,163.32,163.19,163.23,25738.0,143.4529,143.4529,143.3387,143.3739,25738.0
2016-12-16 14:25:00,163.21,163.36,163.17,163.33,28015.0,143.3563,143.488,143.3212,143.4617,28015.0
2016-12-16 14:30:00,163.33,163.4,163.22,163.4,26601.0,143.4617,143.5232,143.3651,143.5232,26601.0
2016-12-16 14:35:00,163.38,163.45,163.29,163.29,31548.0,143.5056,143.5671,143.4266,143.4266,31548.0
2016-12-16 14:40:00,163.34,163.42,163.32,163.39,23808.0,143.4705,143.5407,143.4529,143.5144,23808.0
2016-12-16 14:45:00,163.4,163.47,163.39,163.41,25097.0,143.5232,143.5847,143.5144,143.532,25097.0
2016-12-16 14:50:00,163.41,163.47,163.31,163.34,21900.0,143.532,143.5847,143.4441,143.4705,21900.0
2016-12-16 14:55:00,163.34,163.47,163.32,163.45,22275.0,143.4705,143.5847,143.4529,143.5671,22275.0
2016-12-16 15:00:00,163.47,163.5,163.39,163.42,23809.0,143.5847,143.611,143.5144,143.5407,23809.0
2016-12-16 15:05:00,163.41,163.51,163.38,163.42,62061.0,143.532,143.6198,143.5056,143.5407,62061.0
2016-12-16 15:10:00,163.41,163.45,163.33,163.42,32050.0,143.532,143.5671,143.4617,143.5407,32050.0
2016-12-16 15:15:00,163.44,163.6,163.35,163.54,67187.0,143.5583,143.6988,143.4793,143.6461,67187.0
2016-12-16 15:20:00,163.53,163.61,163.41,163.57,46325.0,143.6374,143.7076,143.532,143.6725,46325.0
2016-12-16 15:25:00,163.58,163.94,163.54,163.85,92681.0,143.6813,143.9975,143.6461,143.9184,92681.0
2016-12-16 15:30:00,163.83,163.99,163.72,163.85,111160.0,143.9009,144.0414,143.8042,143.9184,111160.0
2016-12-16 15:35:00,163.84,164.0,163.84,164.0,111193.0,143.9097,144.0502,143.9097,144.0502,111193.0
2016-12-16 15:40:00,164.0,164.0,163.72,163.72,158679.0,144.0502,144.0502,143.8042,143.8042,158679.0
2016-12-16 15:45:00,163.71,163.78,163.57,163.65,160935.0,143.7955,143.8569,143.6725,143.7428,160935.0
2016-12-16 15:50:00,163.65,163.84,163.65,163.84,123220.0,143.7428,143.9097,143.7428,143.9097,123220.0
2016-12-16 15:55:00,163.84,163.95,163.65,163.91,226429.0,143.9097,144.0063,143.7428,143.9711,226429.0
2016-12-19 09:30:00,163.09,163.66,162.06,163.5,93051.0,143.2509,143.7515,142.3462,143.611,93051.0
2016-12-19 09:35:00,163.56,163.94,163.23,163.26,28067.0,143.6637,143.9975,143.3739,143.4002,28067.0
2016-12-19 09:40:00,163.3,163.42,162.86,163.13,40059.0,143.4353,143.5407,143.0489,143.286,40059.0
2016-12-19 09:45:00,163.13,163.3,162.77,162.9,38526.0,143.286,143.4353,142.9698,143.084,38526.0
2016-12-19 09:50:00,162.88,162.93,162.58,162.58,36935.0,143.0664,143.1103,142.8029,142.8029,36935.0
2016-12-19 09:55:00,162.63,162.79,162.41,162.46,24193.0,142.8468,142.9874,142.6536,142.6975,24193.0
2016-12-19 10:00:00,162.57,162.78,162.49,162.73,25532.0,142.7941,142.9786,142.7239,142.9347,25532.0
2016-12-19 10:05:00,162.77,163.06,162.7,163.0,21211.0,142.9698,143.2245,142.9083,143.1718,21211.0
2016-12-19 10:10:00,163.05,163.05,162.71,162.73,21702.0,143.2158,143.2158,142.9171,142.9347,21702.0
2016-12-19 10:15:00,162.73,162.88,162.61,162.83,25671.0,142.9347,143.0664,142.8293,143.0225,25671.0
2016-12-19 10:20:00,162.82,163.01,162.76,162.9,21905.0,143.0137,143.1806,142.961,143.084,21905.0
2016-12-19 10:25:00,162.91,163.08,162.83,162.83,22625.0,143.0928,143.2421,143.0225,143.0225,22625.0
2016-12-19 10:30:00,162.82,163.09,162.79,163.06,15949.0,143.0137,143.2509,142.9874,143.2245,15949.0
2016-12-19 10:35:00,163.03,163.18,162.96,163.0,21670.0,143.1982,143.3299,143.1367,143.1718,21670.0
2016-12-19 10:40:00,162.97,163.04,162.73,162.73,25720.0,143.1455,143.207,142.9347,142.9347,25720.0
2016-12-19 10:45:00,162.73,162.73,162.2,162.25,48320.0,142.9347,142.9347,142.4691,142.5131,48320.0
2016-12-19 10:50:00,162.22,162.26,161.78,162.09,124332.0,142.4867,142.5219,142.1002,142.3725,124332.0
2016-12-19 10:55:00,162.07,162.17,162.02,162.15,37303.0,142.355,142.4428,142.311,142.4252,37303.0
2016-12-19 11:00:00,162.15,162.3,162.12,162.21,25878.0,142.4252,142.557,142.3989,142.4779,25878.0
2016-12-19 11:05:00,162.21,162.31,162.01,162.04,22915.0,142.4779,142.5658,142.3023,142.3286,22915.0
2016-12-19 11:10:00,162.04,162.17,161.9,161.91,32148.0,142.3286,142.4428,142.2056,142.2144,32148.0
2016-12-19 11:15:00,161.89,161.92,161.68,161.68,23837.0,142.1969,142.2232,142.0124,142.0124,23837.0
2016-12-19 11:20:00,161.72,162.19,161.69,162.12,28049.0,142.0475,142.4604,142.0212,142.3989,28049.0
2016-12-19 11:25:00,162.2,162.2,161.83,161.91,23370.0,142.4691,142.4691,142.1442,142.2144,23370.0
2016-12-19 11:30:00,161.93,162.12,161.86,161.92,48229.0,142.232,142.3989,142.1705,142.2232,48229.0
2016-12-19 11:35:00,161.92,162.03,161.83,161.88,26490.0,142.2232,142.3198,142.1442,142.1881,26490.0
2016-12-19 11:40:00,161.82,162.01,161.82,161.84,27216.0,142.1354,142.3023,142.1354,142.1529,27216.0
2016-12-19 11:45:00,161.89,161.89,161.68,161.78,36008.0,142.1969,142.1969,142.0124,142.1002,36008.0
2016-12-19 11:50:00,161.76,161.84,161.68,161.82,13268.0,142.0827,142.1529,142.0124,142.1354,13268.0
2016-12-19 11:55:00,161.8,161.83,161.64,161.68,36364.0,142.1178,142.1442,141.9773,142.0124,36364.0
2016-12-19 12:00:00,161.66,161.84,161.66,161.81,25015.0,141.9948,142.1529,141.9948,142.1266,25015.0
2016-12-19 12:05:00,161.8,161.85,161.66,161.85,37507.0,142.1178,142.1617,141.9948,142.1617,37507.0
2016-12-19 12:10:00,161.82,161.95,161.78,161.92,38078.0,142.1354,142.2496,142.1002,142.2232,38078.0
2016-12-19 12:15:00,161.95,162.06,161.93,162.02,20384.0,142.2496,142.3462,142.232,142.311,20384.0
2016-12-19 12:20:00,161.99,162.02,161.9,162.01,21866.0,142.2847,142.311,142.2056,142.3023,21866.0
2016-12-19 12:25:00,162.0,162.19,161.98,162.19,18158.0,142.2935,142.4604,142.2759,142.4604,18158.0
2016-12-19 12:30:00,162.19,162.23,162.16,162.16,18822.0,142.4604,142.4955,142.434,142.434,18822.0
2016-12-19 12:35:00,162.19,162.21,162.01,162.01,10703.0,142.4604,142.4779,142.3023,142.3023,10703.0
2016-12-19 12:40:00,162.01,162.11,162.01,162.1,13294.0,142.3023,142.3901,142.3023,142.3813,13294.0
2016-12-19 12:45:00,162.11,162.13,162.07,162.08,9074.0,142.3901,142.4077,142.355,142.3637,9074.0
2016-12-19 12:50:00,162.1,162.11,162.01,162.05,18798.0,142.3813,142.3901,142.3023,142.3374,18798.0
2016-12-19 12:55:00,162.05,162.07,162.02,162.05,15446.0,142.3374,142.355,142.311,142.3374,15446.0
2016-12-19 13:00:00,162.05,162.05,161.96,161.99,40683.0,142.3374,142.3374,142.2583,142.2847,40683.0
2016-12-19 13:05:00,161.98,162.05,161.96,162.05,22320.0,142.2759,142.3374,142.2583,142.3374,22320.0
2016-12-19 13:10:00,162.06,162.16,162.01,162.01,38114.0,142.3462,142.434,142.3023,142.3023,38114.0
2016-12-19 13:15:00,162.02,162.04,161.95,161.96,11274.0,142.311,142.3286,142.2496,142.2583,11274.0
2016-12-19 13:20:00,161.96,162.06,161.94,162.06,18622.0,142.2583,142.3462,142.2408,142.3462,18622.0
2016-12-19 13:25:00,162.04,162.16,162.03,162.09,18863.0,142.3286,142.434,142.3198,142.3725,18863.0
2016-12-19 13:30:00,162.09,162.11,161.95,162.0,18081.0,142.3725,142.3901,142.2496,142.2935,18081.0
2016-12-19 13:35:00,162.03,162.12,162.03,162.04,39196.0,142.3198,142.3989,142.3198,142.3286,39196.0
2016-12-19 13:40:00,162.01,162.09,161.95,162.08,17705.0,142.3023,142.3725,142.2496,142.3637,17705.0
2016-12-19 13:45:00,162.07,162.13,161.98,162.05,29570.0,142.355,142.4077,142.2759,142.3374,29570.0
2016-12-19 13:50:00,162.04,162.04,161.93,161.96,15126.0,142.3286,142.3286,142.232,142.2583,15126.0
2016-12-19 13:55:00,162.0,162.08,161.98,162.02,17996.0,142.2935,142.3637,142.2759,142.311,17996.0
2016-12-19 14:00:00,162.03,162.09,161.93,161.97,11157.0,142.3198,142.3725,142.232,142.2671,11157.0
2016-12-19 14:05:00,161.96,161.97,161.91,161.93,11439.0,142.2583,142.2671,142.2144,142.232,11439.0
2016-12-19 14:10:00,161.96,162.0,161.93,161.93,19424.0,142.2583,142.2935,142.232,142.232,19424.0
2016-12-19 14:15:00,161.93,161.95,161.81,161.87,14991.0,142.232,142.2496,142.1266,142.1793,14991.0
2016-12-19 14:20:00,161.87,161.94,161.8,161.88,24274.0,142.1793,142.2408,142.1178,142.1881,24274.0
2016-12-19 14:25:00,161.9,161.97,161.87,161.88,16057.0,142.2056,142.2671,142.1793,142.1881,16057.0
2016-12-19 14:30:00,161.9,162.0,161.89,161.95,9742.0,142.2056,142.2935,142.1969,142.2496,9742.0
2016-12-19 14:35:00,161.96,161.99,161.62,161.92,111310.0,142.2583,142.2847,141.9597,142.2232,111310.0
2016-12-19 14:40:00,161.93,161.94,161.62,161.66,28638.0,142.232,142.2408,141.9597,141.9948,28638.0
2016-12-19 14:45:00,161.69,161.85,161.63,161.77,19504.0,142.0212,142.1617,141.9685,142.0915,19504.0
2016-12-19 14:50:00,161.78,161.89,161.74,161.85,11222.0,142.1002,142.1969,142.0651,142.1617,11222.0
2016-12-19 14:55:00,161.78,161.84,161.64,161.72,15030.0,142.1002,142.1529,141.9773,142.0475,15030.0
2016-12-19 15:00:00,161.69,161.79,161.64,161.75,20546.0,142.0212,142.109,141.9773,142.0739,20546.0
2016-12-19 15:05:00,161.73,161.81,161.69,161.81,23501.0,142.0563,142.1266,142.0212,142.1266,23501.0
2016-12-19 15:10:00,161.78,161.81,161.66,161.66,26648.0,142.1002,142.1266,141.9948,141.9948,26648.0
2016-12-19 15:15:00,161.65,161.65,161.42,161.42,26533.0,141.9861,141.9861,141.784,141.784,26533.0
2016-12-19 15:20:00,161.43,161.48,161.32,161.39,32672.0,141.7928,141.8367,141.6962,141.7577,32672.0
2016-12-19 15:25:00,161.39,161.41,161.28,161.36,30765.0,141.7577,141.7752,141.6611,141.7313,30765.0
2016-12-19 15:30:00,161.35,161.37,161.22,161.25,45927.0,141.7225,141.7401,141.6084,141.6347,45927.0
2016-12-19 15:35:00,161.27,161.43,161.22,161.43,60801.0,141.6523,141.7928,141.6084,141.7928,60801.0
2016-12-19 15:40:00,161.43,161.48,161.27,161.44,59190.0,141.7928,141.8367,141.6523,141.8016,59190.0
2016-12-19 15:45:00,161.41,161.45,161.24,161.4,50675.0,141.7752,141.8104,141.6259,141.7665,50675.0
2016-12-19 15:50:00,161.41,161.44,161.35,161.36,67899.0,141.7752,141.8016,141.7225,141.7313,67899.0
2016-12-19 15:55:00,161.36,161.7,161.36,161.55,216753.0,141.7313,142.03,141.7313,141.8982,216753.0
2016-12-20 09:30:00,161.71,162.7,161.71,162.53,116097.0,142.0388,142.9083,142.0388,142.759,116097.0
2016-12-20 09:35:00,162.67,162.96,162.57,162.91,33466.0,142.882,143.1367,142.7941,143.0928,33466.0
2016-12-20 09:40:00,162.92,163.03,162.76,162.82,29148.0,143.1016,143.1982,142.961,143.0137,29148.0
2016-12-20 09:45:00,162.82,163.11,162.79,163.02,32771.0,143.0137,143.2685,142.9874,143.1894,32771.0
2016-12-20 09:50:00,163.02,163.02,162.82,162.83,22400.0,143.1894,143.1894,143.0137,143.0225,22400.0
2016-12-20 09:55:00,162.83,162.91,162.68,162.79,75059.0,143.0225,143.0928,142.8908,142.9874,75059.0
2016-12-20 10:00:00,162.75,162.77,162.16,162.45,78872.0,142.9522,142.9698,142.434,142.6887,78872.0
2016-12-20 10:05:00,162.35,162.53,162.16,162.23,41172.0,142.6009,142.759,142.434,142.4955,41172.0
2016-12-20 10:10:00,162.32,162.52,162.3,162.39,33476.0,142.5746,142.7502,142.557,142.636,33476.0
2016-12-20 10:15:00,162.39,162.55,162.36,162.55,47236.0,142.636,142.7766,142.6097,142.7766,47236.0
2016-12-20 10:20:00,162.5,162.54,162.35,162.39,25643.0,142.7327,142.7678,142.6009,142.636,25643.0
2016-12-20 10:25:00,162.36,162.46,162.22,162.45,27363.0,142.6097,142.6975,142.4867,142.6887,27363.0
2016-12-20 10:30:00,162.42,162.48,162.3,162.36,18729.0,142.6624,142.7151,142.557,142.6097,18729.0
2016-12-20 10:35:00,162.35,162.36,162.23,162.3,21395.0,142.6009,142.6097,142.4955,142.557,21395.0
2016-12-20 10:40:00,162.32,162.35,162.24,162.25,25986.0,142.5746,142.6009,142.5043,142.5131,25986.0
2016-12-20 10:45:00,162.28,162.38,162.21,162.38,28233.0,142.5394,142.6273,142.4779,142.6273,28233.0
2016-12-20 10:50:00,162.39,162.48,162.37,162.45,14783.0,142.636,142.7151,142.6185,142.6887,14783.0
2016-12-20 10:55:00,162.45,162.5,162.41,162.46,17585.0,142.6887,142.7327,142.6536,142.6975,17585.0
2016-12-20 11:00:00,162.48,162.9,162.46,162.75,60929.0,142.7151,143.084,142.6975,142.9522,60929.0
2016-12-20 11:05:00,162.75,162.88,162.75,162.87,11529.0,142.9522,143.0664,142.9522,143.0576,11529.0
2016-12-20 11:10:00,162.84,162.88,162.77,162.79,14214.0,143.0313,143.0664,142.9698,142.9874,14214.0
2016-12-20 11:15:00,162.77,162.79,162.68,162.68,17862.0,142.9698,142.9874,142.8908,142.8908,17862.0
2016-12-20 11:20:00,162.68,162.71,162.62,162.66,10545.0,142.8908,142.9171,142.8381,142.8732,10545.0
2016-12-20 11:25:00,162.66,162.66,162.52,162.63,15952.0,142.8732,142.8732,142.7502,142.8468,15952.0
2016-12-20 11:30:00,162.64,162.64,162.38,162.49,38306.0,142.8556,142.8556,142.6273,142.7239,38306.0
2016-12-20 11:35:00,162.47,162.5,162.29,162.44,21943.0,142.7063,142.7327,142.5482,142.68,21943.0
2016-12-20 11:40:00,162.41,162.42,162.31,162.34,27272.0,142.6536,142.6624,142.5658,142.5921,27272.0
2016-12-20 11:45:00,162.34,162.45,162.32,162.42,13996.0,142.5921,142.6887,142.5746,142.6624,13996.0
2016-12-20 11:50:00,162.44,162.44,162.12,162.27,75049.0,142.68,142.68,142.3989,142.5306,75049.0
2016-12-20 11:55:00,162.26,162.47,162.19,162.31,73381.0,142.5219,142.7063,142.4604,142.5658,73381.0
2016-12-20 12:00:00,162.32,162.53,162.24,162.44,47649.0,142.5746,142.759,142.5043,142.68,47649.0
2016-12-20 12:05:00,162.44,162.44,162.19,162.19,31928.0,142.68,142.68,142.4604,142.4604,31928.0
2016-12-20 12:10:00,162.18,162.21,162.04,162.04,11097.0,142.4516,142.4779,142.3286,142.3286,11097.0
2016-12-20 12:15:00,162.05,162.17,162.04,162.13,15225.0,142.3374,142.4428,142.3286,142.4077,15225.0
2016-12-20 12:20:00,162.15,162.16,161.97,162.01,19395.0,142.4252,142.434,142.2671,142.3023,19395.0
2016-12-20 12:25:00,161.99,162.06,161.9,161.9,14028.0,142.2847,142.3462,142.2056,142.2056,14028.0
2016-12-20 12:30:00,161.92,162.13,161.87,162.07,11245.0,142.2232,142.4077,142.1793,142.355,11245.0
2016-12-20 12:35:00,162.07,162.11,161.97,161.97,9707.0,142.355,142.3901,142.2671,142.2671,9707.0
2016-12-20 12:40:00,161.97,162.07,161.97,162.02,19825.0,142.2671,142.355,142.2671,142.311,19825.0
2016-12-20 12:45:00,162.02,162.1,161.94,162.1,15430.0,142.311,142.3813,142.2408,142.3813,15430.0
2016-12-20 12:50:00,162.09,162.11,161.96,161.98,30859.0,142.3725,142.3901,142.2583,142.2759,30859.0
2016-12-20 12:55:00,161.99,162.04,161.99,162.03,9337.0,142.2847,142.3286,142.2847,142.3198,9337.0
2016-12-20 13:00:00,162.03,162.03,161.96,162.0,8531.0,142.3198,142.3198,142.2583,142.2935,8531.0
2016-12-20 13:05:00,162.03,162.03,161.95,162.0,12503.0,142.3198,142.3198,142.2496,142.2935,12503.0
2016-12-20 13:10:00,162.0,162.07,161.96,161.99,23776.0,142.2935,142.355,142.2583,142.2847,23776.0
2016-12-20 13:15:00,161.96,162.19,161.82,162.16,23240.0,142.2583,142.4604,142.1354,142.434,23240.0
2016-12-20 13:20:00,162.16,162.23,162.11,162.22,10611.0,142.434,142.4955,142.3901,142.4867,10611.0
2016-12-20 13:25:00,162.24,162.27,162.01,162.21,28333.0,142.5043,142.5306,142.3023,142.4779,28333.0
2016-12-20 13:30:00,162.21,162.26,162.03,162.03,17118.0,142.4779,142.5219,142.3198,142.3198,17118.0
2016-12-20 13:35:00,162.02,162.13,161.98,162.06,22397.0,142.311,142.4077,142.2759,142.3462,22397.0
2016-12-20 13:40:00,162.07,162.1,161.92,161.99,15409.0,142.355,142.3813,142.2232,142.2847,15409.0
2016-12-20 13:45:00,161.98,162.08,161.97,161.97,7362.0,142.2759,142.3637,142.2671,142.2671,7362.0
2016-12-20 13:50:00,161.96,162.05,161.93,161.98,14828.0,142.2583,142.3374,142.232,142.2759,14828.0
2016-12-20 13:55:00,161.98,162.12,161.96,162.06,20986.0,142.2759,142.3989,142.2583,142.3462,20986.0
2016-12-20 14:00:00,162.05,162.13,162.02,162.08,15072.0,142.3374,142.4077,142.311,142.3637,15072.0
2016-12-20 14:05:00,162.09,162.11,161.93,161.93,17415.0,142.3725,142.3901,142.232,142.232,17415.0
2016-12-20 14:10:00,161.95,161.95,161.81,161.9,14029.0,142.2496,142.2496,142.1266,142.2056,14029.0
2016-12-20 14:15:00,161.89,161.99,161.85,161.98,9861.0,142.1969,142.2847,142.1617,142.2759,9861.0
2016-12-20 14:20:00,161.98,161.99,161.86,161.9,18164.0,142.2759,142.2847,142.1705,142.2056,18164.0
2016-12-20 14:25:00,161.92,161.94,161.87,161.92,12646.0,142.2232,142.2408,142.1793,142.2232,12646.0
2016-12-20 14:30:00,161.92,161.94,161.8,161.84,19992.0,142.2232,142.2408,142.1178,142.1529,19992.0
2016-12-20 14:35:00,161.85,161.86,161.78,161.8,15235.0,142.1617,142.1705,142.1002,142.1178,15235.0
2016-12-20 14:40:00,161.81,161.82,161.67,161.74,32075.0,142.1266,142.1354,142.0036,142.0651,32075.0
2016-12-20 14:45:00,161.76,161.79,161.69,161.76,49425.0,142.0827,142.109,142.0212,142.0827,49425.0
2016-12-20 14:50:00,161.75,161.76,161.55,161.59,73025.0,142.0739,142.0827,141.8982,141.9334,73025.0
2016-12-20 14:55:00,161.59,161.74,161.51,161.61,72674.0,141.9334,142.0651,141.8631,141.9509,72674.0
2016-12-20 15:00:00,161.63,161.73,161.59,161.7,40103.0,141.9685,142.0563,141.9334,142.03,40103.0
2016-12-20 15:05:00,161.7,161.73,161.48,161.55,63930.0,142.03,142.0563,141.8367,141.8982,63930.0
2016-12-20 15:10:00,161.54,161.55,161.47,161.52,36705.0,141.8894,141.8982,141.8279,141.8719,36705.0
2016-12-20 15:15:00,161.53,161.6,161.44,161.46,49477.0,141.8807,141.9421,141.8016,141.8192,49477.0
2016-12-20 15:20:00,161.45,161.54,161.45,161.5,29576.0,141.8104,141.8894,141.8104,141.8543,29576.0
2016-12-20 15:25:00,161.5,161.57,161.49,161.53,52115.0,141.8543,141.9158,141.8455,141.8807,52115.0
2016-12-20 15:30:00,161.52,161.71,161.52,161.66,32984.0,141.8719,142.0388,141.8719,141.9948,32984.0
2016-12-20 15:35:00,161.68,161.68,161.48,161.54,55330.0,142.0124,142.0124,141.8367,141.8894,55330.0
2016-12-20 15:40:00,161.51,161.55,161.48,161.48,41879.0,141.8631,141.8982,141.8367,141.8367,41879.0
2016-12-20 15:45:00,161.48,161.53,161.43,161.5,49959.0,141.8367,141.8807,141.7928,141.8543,49959.0
2016-12-20 15:50:00,161.5,161.5,161.41,161.49,50428.0,141.8543,141.8543,141.7752,141.8455,50428.0
2016-12-20 15:55:00,161.5,161.63,161.43,161.58,108415.0,141.8543,141.9685,141.7928,141.9246,108415.0
2016-12-21 09:30:00,161.42,162.29,161.15,161.97,58540.0,141.784,142.5482,141.5469,142.2671,58540.0
2016-12-21 09:35:00,161.81,162.02,161.41,161.55,12101.0,142.1266,142.311,141.7752,141.8982,12101.0
2016-12-21 09:40:00,161.52,161.89,161.47,161.68,29131.0,141.8719,142.1969,141.8279,142.0124,29131.0
2016-12-21 09:45:00,161.65,161.69,160.92,161.0,36850.0,141.9861,142.0212,141.3449,141.4151,36850.0
2016-12-21 09:50:00,161.0,161.01,160.74,160.85,30134.0,141.4151,141.4239,141.1868,141.2834,30134.0
2016-12-21 09:55:00,160.92,161.01,160.75,160.84,17254.0,141.3449,141.4239,141.1955,141.2746,17254.0
2016-12-21 10:00:00,160.75,160.85,160.59,160.63,32087.0,141.1955,141.2834,141.055,141.0901,32087.0
2016-12-21 10:05:00,160.57,160.78,160.56,160.69,17449.0,141.0374,141.2219,141.0286,141.1428,17449.0
2016-12-21 10:10:00,160.67,160.8,160.61,160.65,24522.0,141.1253,141.2395,141.0726,141.1077,24522.0
2016-12-21 10:15:00,160.64,160.77,160.63,160.7,16574.0,141.0989,141.2131,141.0901,141.1516,16574.0
2016-12-21 10:20:00,160.7,160.78,160.52,160.57,16041.0,141.1516,141.2219,140.9935,141.0374,16041.0
2016-12-21 10:25:00,160.58,160.64,160.44,160.45,17976.0,141.0462,141.0989,140.9232,140.932,17976.0
2016-12-21 10:30:00,160.5,160.7,160.41,160.5,15471.0,140.9759,141.1516,140.8969,140.9759,15471.0
2016-12-21 10:35:00,160.44,160.49,160.0,160.09,81284.0,140.9232,140.9672,140.5368,140.6158,81284.0
2016-12-21 10:40:00,160.09,160.36,160.0,160.05,44116.0,140.6158,140.853,140.5368,140.5807,44116.0
2016-12-21 10:45:00,160.05,160.14,160.0,160.03,23077.0,140.5807,140.6597,140.5368,140.5631,23077.0
2016-12-21 10:50:00,160.02,160.02,159.68,159.86,47785.0,140.5543,140.5543,140.2557,140.4138,47785.0
2016-12-21 10:55:00,159.88,159.94,159.71,159.71,31134.0,140.4314,140.4841,140.282,140.282,31134.0
2016-12-21 11:00:00,159.71,159.86,159.62,159.81,48194.0,140.282,140.4138,140.203,140.3699,48194.0
2016-12-21 11:05:00,159.8,160.29,159.8,160.21,38792.0,140.3611,140.7915,140.3611,140.7212,38792.0
2016-12-21 11:10:00,160.21,160.22,159.96,160.15,16800.0,140.7212,140.73,140.5016,140.6685,16800.0
2016-12-21 11:15:00,160.12,160.28,159.99,160.18,21017.0,140.6422,140.7827,140.528,140.6949,21017.0
2016-12-21 11:20:00,160.21,160.24,160.09,160.24,11248.0,140.7212,140.7476,140.6158,140.7476,11248.0
2016-12-21 11:25:00,160.24,160.27,160.15,160.19,18936.0,140.7476,140.7739,140.6685,140.7037,18936.0
2016-12-21 11:30:00,160.19,160.2,160.0,160.03,14713.0,140.7037,140.7124,140.5368,140.5631,14713.0
2016-12-21 11:35:00,160.04,160.22,159.96,160.1,46033.0,140.5719,140.73,140.5016,140.6246,46033.0
2016-12-21 11:40:00,160.07,160.13,159.94,159.98,14013.0,140.5983,140.651,140.4841,140.5192,14013.0
2016-12-21 11:45:00,159.94,160.0,159.87,159.94,15271.0,140.4841,140.5368,140.4226,140.4841,15271.0
2016-12-21 11:50:00,159.97,160.12,159.92,159.96,18172.0,140.5104,140.6422,140.4665,140.5016,18172.0
2016-12-21 11:55:00,160.01,160.12,159.98,160.07,39318.0,140.5456,140.6422,140.5192,140.5983,39318.0
2016-12-21 12:00:00,160.08,160.3,160.06,160.29,130579.0,140.607,140.8003,140.5895,140.7915,130579.0
2016-12-21 12:05:00,160.3,160.58,160.3,160.53,36955.0,140.8003,141.0462,140.8003,141.0023,36955.0
2016-12-21 12:10:00,160.58,160.71,160.56,160.63,15547.0,141.0462,141.1604,141.0286,141.0901,15547.0
2016-12-21 12:15:00,160.63,160.82,160.62,160.71,72685.0,141.0901,141.257,141.0813,141.1604,72685.0
2016-12-21 12:20:00,160.75,160.76,160.63,160.67,12000.0,141.1955,141.2043,141.0901,141.1253,12000.0
2016-12-21 12:25:00,160.72,160.87,160.68,160.72,8216.0,141.1692,141.3009,141.134,141.1692,8216.0
2016-12-21 12:30:00,160.77,160.9,160.72,160.83,10903.0,141.2131,141.3273,141.1692,141.2658,10903.0
2016-12-21 12:35:00,160.86,161.02,160.86,161.02,9092.0,141.2922,141.4327,141.2922,141.4327,9092.0
2016-12-21 12:40:00,161.05,161.2,161.04,161.17,7074.0,141.459,141.5908,141.4503,141.5644,7074.0
2016-12-21 12:45:00,161.22,161.25,161.16,161.2,8489.0,141.6084,141.6347,141.5557,141.5908,8489.0
2016-12-21 12:50:00,161.16,161.24,160.98,161.06,23097.0,141.5557,141.6259,141.3976,141.4678,23097.0
2016-12-21 12:55:00,161.08,161.08,160.96,161.04,13834.0,141.4854,141.4854,141.38,141.4503,13834.0
2016-12-21 13:00:00,161.02,161.05,160.87,160.92,15945.0,141.4327,141.459,141.3009,141.3449,15945.0
2016-12-21 13:05:00,160.95,160.99,160.87,160.98,12842.0,141.3712,141.4063,141.3009,141.3976,12842.0
2016-12-21 13:10:00,161.01,161.07,160.97,161.01,16429.0,141.4239,141.4766,141.3888,141.4239,16429.0
2016-12-21 13:15:00,160.99,161.01,160.9,161.01,12791.0,141.4063,141.4239,141.3273,141.4239,12791.0
2016-12-21 13:20:00,161.01,161.07,160.92,160.92,15479.0,141.4239,141.4766,141.3449,141.3449,15479.0
2016-12-21 13:25:00,160.92,161.03,160.92,161.0,7842.0,141.3449,141.4415,141.3449,141.4151,7842.0
2016-12-21 13:30:00,161.03,161.19,160.99,161.14,45730.0,141.4415,141.582,141.4063,141.5381,45730.0
2016-12-21 13:35:00,161.11,161.2,161.05,161.16,20053.0,141.5117,141.5908,141.459,141.5557,20053.0
2016-12-21 13:40:00,161.15,161.19,161.06,161.07,18278.0,141.5469,141.582,141.4678,141.4766,18278.0
2016-12-21 13:45:00,161.07,161.12,161.01,161.09,10548.0,141.4766,141.5205,141.4239,141.4942,10548.0
2016-12-21 13:50:00,161.09,161.12,161.01,161.09,18388.0,141.4942,141.5205,141.4239,141.4942,18388.0
2016-12-21 13:55:00,161.1,161.11,160.97,161.0,16103.0,141.503,141.5117,141.3888,141.4151,16103.0
2016-12-21 14:00:00,160.98,161.06,160.96,160.96,11633.0,141.3976,141.4678,141.38,141.38,11633.0
2016-12-21 14:05:00,160.98,161.08,160.95,161.08,8572.0,141.3976,141.4854,141.3712,141.4854,8572.0
2016-12-21 14:10:00,161.06,161.09,161.0,161.05,7387.0,141.4678,141.4942,141.4151,141.459,7387.0
2016-12-21 14:15:00,161.08,161.17,161.06,161.17,9976.0,141.4854,141.5644,141.4678,141.5644,9976.0
2016-12-21 14:20:00,161.18,161.22,161.13,161.19,9355.0,141.5732,141.6084,141.5293,141.582,9355.0
2016-12-21 14:25:00,161.19,161.24,161.12,161.13,10294.0,141.582,141.6259,141.5205,141.5293,10294.0
2016-12-21 14:30:00,161.12,161.21,161.08,161.21,13157.0,141.5205,141.5996,141.4854,141.5996,13157.0
2016-12-21 14:35:00,161.21,161.24,161.17,161.19,10187.0,141.5996,141.6259,141.5644,141.582,10187.0
2016-12-21 14:40:00,161.19,161.26,161.17,161.19,19107.0,141.582,141.6435,141.5644,141.582,19107.0
2016-12-21 14:45:00,161.19,161.26,161.19,161.25,11825.0,141.582,141.6435,141.582,141.6347,11825.0
2016-12-21 14:50:00,161.25,161.36,161.21,161.36,15422.0,141.6347,141.7313,141.5996,141.7313,15422.0
2016-12-21 14:55:00,161.33,161.4,161.3,161.4,12114.0,141.705,141.7665,141.6786,141.7665,12114.0
2016-12-21 15:00:00,161.39,161.43,161.38,161.42,23666.0,141.7577,141.7928,141.7489,141.784,23666.0
2016-12-21 15:05:00,161.41,161.42,161.33,161.35,49293.0,141.7752,141.784,141.705,141.7225,49293.0
2016-12-21 15:10:00,161.35,161.54,161.35,161.5,19513.0,141.7225,141.8894,141.7225,141.8543,19513.0
2016-12-21 15:15:00,161.51,161.52,161.31,161.4,25603.0,141.8631,141.8719,141.6874,141.7665,25603.0
2016-12-21 15:20:00,161.39,161.47,161.38,161.43,11008.0,141.7577,141.8279,141.7489,141.7928,11008.0
2016-12-21 15:25:00,161.43,161.45,161.38,161.41,31430.0,141.7928,141.8104,141.7489,141.7752,31430.0
2016-12-21 15:30:00,161.41,161.43,161.22,161.32,22112.0,141.7752,141.7928,141.6084,141.6962,22112.0
2016-12-21 15:35:00,161.33,161.39,161.25,161.39,39930.0,141.705,141.7577,141.6347,141.7577,39930.0
2016-12-21 15:40:00,161.39,161.5,161.39,161.42,18347.0,141.7577,141.8543,141.7577,141.784,18347.0
2016-12-21 15:45:00,161.42,161.51,161.4,161.48,35882.0,141.784,141.8631,141.7665,141.8367,35882.0
2016-12-21 15:50:00,161.5,161.5,161.45,161.48,41985.0,141.8543,141.8543,141.8104,141.8367,41985.0
2016-12-21 15:55:00,161.48,161.52,161.35,161.41,158784.0,141.8367,141.8719,141.7225,141.7752,158784.0
2016-12-22 09:30:00,161.39,161.63,160.65,160.92,61825.0,141.7577,141.9685,141.1077,141.3449,61825.0
2016-12-22 09:35:00,160.64,160.8,160.32,160.37,22203.0,141.0989,141.2395,140.8178,140.8618,22203.0
2016-12-22 09:40:00,160.35,160.69,160.27,160.69,34019.0,140.8442,141.1428,140.7739,141.1428,34019.0
2016-12-22 09:45:00,160.64,160.91,160.52,160.63,27960.0,141.0989,141.3361,140.9935,141.0901,27960.0
2016-12-22 09:50:00,160.66,161.1,160.64,161.1,15233.0,141.1165,141.503,141.0989,141.503,15233.0
2016-12-22 09:55:00,161.14,161.49,161.14,161.44,21881.0,141.5381,141.8455,141.5381,141.8016,21881.0
2016-12-22 10:00:00,161.47,161.5,161.24,161.43,18143.0,141.8279,141.8543,141.6259,141.7928,18143.0
2016-12-22 10:05:00,161.48,161.84,161.44,161.84,14215.0,141.8367,142.1529,141.8016,142.1529,14215.0
2016-12-22 10:10:00,161.86,161.88,161.63,161.65,28318.0,142.1705,142.1881,141.9685,141.9861,28318.0
2016-12-22 10:15:00,161.67,161.78,161.61,161.68,11259.0,142.0036,142.1002,141.9509,142.0124,11259.0
2016-12-22 10:20:00,161.65,161.68,161.55,161.56,25022.0,141.9861,142.0124,141.8982,141.907,25022.0
2016-12-22 10:25:00,161.53,161.61,161.46,161.56,21448.0,141.8807,141.9509,141.8192,141.907,21448.0
2016-12-22 10:30:00,161.56,161.81,161.56,161.75,24023.0,141.907,142.1266,141.907,142.0739,24023.0
2016-12-22 10:35:00,161.76,161.81,161.71,161.72,15146.0,142.0827,142.1266,142.0388,142.0475,15146.0
2016-12-22 10:40:00,161.76,161.8,161.65,161.75,10992.0,142.0827,142.1178,141.9861,142.0739,10992.0
2016-12-22 10:45:00,161.76,161.77,161.6,161.61,7284.0,142.0827,142.0915,141.9421,141.9509,7284.0
2016-12-22 10:50:00,161.61,161.68,161.46,161.46,8142.0,141.9509,142.0124,141.8192,141.8192,8142.0
2016-12-22 10:55:00,161.4,161.41,161.15,161.22,25611.0,141.7665,141.7752,141.5469,141.6084,25611.0
2016-12-22 11:00:00,161.26,161.28,161.19,161.21,8845.0,141.6435,141.6611,141.582,141.5996,8845.0
2016-12-22 11:05:00,161.19,161.32,161.19,161.25,24692.0,141.582,141.6962,141.582,141.6347,24692.0
2016-12-22 11:10:00,161.29,161.35,161.2,161.2,21886.0,141.6698,141.7225,141.5908,141.5908,21886.0
2016-12-22 11:15:00,161.2,161.2,160.79,160.81,13010.0,141.5908,141.5908,141.2307,141.2482,13010.0
2016-12-22 11:20:00,160.85,160.89,160.6,160.73,49037.0,141.2834,141.3185,141.0638,141.178,49037.0
2016-12-22 11:25:00,160.76,160.97,160.75,160.75,30776.0,141.2043,141.3888,141.1955,141.1955,30776.0
2016-12-22 11:30:00,160.79,160.94,160.69,160.94,24652.0,141.2307,141.3624,141.1428,141.3624,24652.0
2016-12-22 11:35:00,160.9,161.15,160.9,161.03,11768.0,141.3273,141.5469,141.3273,141.4415,11768.0
2016-12-22 11:40:00,161.03,161.09,160.91,161.03,37375.0,141.4415,141.4942,141.3361,141.4415,37375.0
2016-12-22 11:45:00,161.01,161.24,160.97,161.15,22348.0,141.4239,141.6259,141.3888,141.5469,22348.0
2016-12-22 11:50:00,161.15,161.27,161.15,161.17,8073.0,141.5469,141.6523,141.5469,141.5644,8073.0
2016-12-22 11:55:00,161.17,161.37,161.13,161.37,19837.0,141.5644,141.7401,141.5293,141.7401,19837.0
2016-12-22 12:00:00,161.3,161.39,161.05,161.19,15806.0,141.6786,141.7577,141.459,141.582,15806.0
2016-12-22 12:05:00,161.2,161.2,161.01,161.12,5711.0,141.5908,141.5908,141.4239,141.5205,5711.0
2016-12-22 12:10:00,161.04,161.16,161.01,161.06,8524.0,141.4503,141.5557,141.4239,141.4678,8524.0
2016-12-22 12:15:00,161.14,161.14,160.95,160.98,8381.0,141.5381,141.5381,141.3712,141.3976,8381.0
2016-12-22 12:20:00,160.96,161.11,160.92,160.95,10338.0,141.38,141.5117,141.3449,141.3712,10338.0
2016-12-22 12:25:00,160.98,161.18,160.94,161.03,4670.0,141.3976,141.5732,141.3624,141.4415,4670.0
2016-12-22 12:30:00,161.03,161.33,160.99,161.2,6201.0,141.4415,141.705,141.4063,141.5908,6201.0
2016-12-22 12:35:00,161.2,161.34,161.15,161.28,5123.0,141.5908,141.7138,141.5469,141.6611,5123.0
2016-12-22 12:40:00,161.33,161.53,161.26,161.5,11484.0,141.705,141.8807,141.6435,141.8543,11484.0
2016-12-22 12:45:00,161.48,161.59,161.45,161.57,16737.0,141.8367,141.9334,141.8104,141.9158,16737.0
2016-12-22 12:50:00,161.54,161.63,161.47,161.52,6093.0,141.8894,141.9685,141.8279,141.8719,6093.0
2016-12-22 12:55:00,161.56,161.65,161.53,161.56,5460.0,141.907,141.9861,141.8807,141.907,5460.0
2016-12-22 13:00:00,161.58,161.67,161.44,161.51,14376.0,141.9246,142.0036,141.8016,141.8631,14376.0
2016-12-22 13:05:00,161.52,161.55,161.37,161.37,12025.0,141.8719,141.8982,141.7401,141.7401,12025.0
2016-12-22 13:10:00,161.37,161.37,161.2,161.35,14940.0,141.7401,141.7401,141.5908,141.7225,14940.0
2016-12-22 13:15:00,161.32,161.32,161.15,161.24,19363.0,141.6962,141.6962,141.5469,141.6259,19363.0
2016-12-22 13:20:00,161.26,161.3,161.2,161.22,12872.0,141.6435,141.6786,141.5908,141.6084,12872.0
2016-12-22 13:25:00,161.22,161.34,161.17,161.31,13402.0,141.6084,141.7138,141.5644,141.6874,13402.0
2016-12-22 13:30:00,161.31,161.34,161.27,161.3,19542.0,141.6874,141.7138,141.6523,141.6786,19542.0
2016-12-22 13:35:00,161.3,161.42,161.28,161.31,69600.0,141.6786,141.784,141.6611,141.6874,69600.0
2016-12-22 13:40:00,161.31,161.4,161.17,161.22,71644.0,141.6874,141.7665,141.5644,141.6084,71644.0
2016-12-22 13:45:00,161.23,161.36,161.19,161.25,106130.0,141.6171,141.7313,141.582,141.6347,106130.0
2016-12-22 13:50:00,161.23,161.31,161.21,161.24,111433.0,141.6171,141.6874,141.5996,141.6259,111433.0
2016-12-22 13:55:00,161.22,161.26,161.19,161.22,22958.0,141.6084,141.6435,141.582,141.6084,22958.0
2016-12-22 14:00:00,161.23,161.3,161.16,161.24,66269.0,141.6171,141.6786,141.5557,141.6259,66269.0
2016-12-22 14:05:00,161.23,161.26,161.14,161.22,72808.0,141.6171,141.6435,141.5381,141.6084,72808.0
2016-12-22 14:10:00,161.23,161.24,161.18,161.21,67902.0,141.6171,141.6259,141.5732,141.5996,67902.0
2016-12-22 14:15:00,161.21,161.24,161.0,161.03,148257.0,141.5996,141.6259,141.4151,141.4415,148257.0
2016-12-22 14:20:00,161.05,161.18,161.02,161.17,64173.0,141.459,141.5732,141.4327,141.5644,64173.0
2016-12-22 14:25:00,161.18,161.29,161.16,161.23,25975.0,141.5732,141.6698,141.5557,141.6171,25975.0
2016-12-22 14:30:00,161.25,161.34,161.21,161.29,19092.0,141.6347,141.7138,141.5996,141.6698,19092.0
2016-12-22 14:35:00,161.29,161.32,161.18,161.18,17854.0,141.6698,141.6962,141.5732,141.5732,17854.0
2016-12-22 14:40:00,161.2,161.3,161.18,161.24,21593.0,141.5908,141.6786,141.5732,141.6259,21593.0
2016-12-22 14:45:00,161.27,161.31,161.15,161.21,16332.0,141.6523,141.6874,141.5469,141.5996,16332.0
2016-12-22 14:50:00,161.21,161.33,161.17,161.22,30830.0,141.5996,141.705,141.5644,141.6084,30830.0
2016-12-22 14:55:00,161.24,161.27,161.18,161.23,13619.0,141.6259,141.6523,141.5732,141.6171,13619.0
2016-12-22 15:00:00,161.2,161.36,161.19,161.34,18719.0,141.5908,141.7313,141.582,141.7138,18719.0
2016-12-22 15:05:00,161.34,161.36,161.19,161.33,19765.0,141.7138,141.7313,141.582,141.705,19765.0
2016-12-22 15:10:00,161.33,161.34,161.24,161.29,24275.0,141.705,141.7138,141.6259,141.6698,24275.0
2016-12-22 15:15:00,161.28,161.36,161.28,161.36,17923.0,141.6611,141.7313,141.6611,141.7313,17923.0
2016-12-22 15:20:00,161.35,161.4,161.34,161.39,15997.0,141.7225,141.7665,141.7138,141.7577,15997.0
2016-12-22 15:25:00,161.39,161.52,161.38,161.48,20336.0,141.7577,141.8719,141.7489,141.8367,20336.0
2016-12-22 15:30:00,161.48,161.49,161.33,161.34,17359.0,141.8367,141.8455,141.705,141.7138,17359.0
2016-12-22 15:35:00,161.34,161.43,161.3,161.42,23997.0,141.7138,141.7928,141.6786,141.784,23997.0
2016-12-22 15:40:00,161.42,161.49,161.42,161.45,28813.0,141.784,141.8455,141.784,141.8104,28813.0
2016-12-22 15:45:00,161.45,161.57,161.44,161.53,35765.0,141.8104,141.9158,141.8016,141.8807,35765.0
2016-12-22 15:50:00,161.53,161.54,161.52,161.53,58786.0,141.8807,141.8894,141.8719,141.8807,58786.0
2016-12-22 15:55:00,161.53,161.66,161.5,161.58,126637.0,141.8807,141.9948,141.8543,141.9246,126637.0
2016-12-23 09:30:00,161.56,161.67,160.55,160.96,48257.0,141.907,142.0036,141.0199,141.38,48257.0
2016-12-23 09:35:00,161.13,161.41,161.0,161.35,13619.0,141.5293,141.7752,141.4151,141.7225,13619.0
2016-12-23 09:40:00,161.35,161.51,161.07,161.23,15774.0,141.7225,141.8631,141.4766,141.6171,15774.0
2016-12-23 09:45:00,161.09,161.75,161.09,161.31,15301.0,141.4942,142.0739,141.4942,141.6874,15301.0
2016-12-23 09:50:00,161.31,161.51,161.17,161.24,23031.0,141.6874,141.8631,141.5644,141.6259,23031.0
2016-12-23 09:55:00,161.25,161.55,161.25,161.44,8893.0,141.6347,141.8982,141.6347,141.8016,8893.0
2016-12-23 10:00:00,161.46,161.7,161.38,161.65,7837.0,141.8192,142.03,141.7489,141.9861,7837.0
2016-12-23 10:05:00,161.69,161.71,161.49,161.52,6881.0,142.0212,142.0388,141.8455,141.8719,6881.0
2016-12-23 10:10:00,161.56,161.89,161.56,161.78,7682.0,141.907,142.1969,141.907,142.1002,7682.0
2016-12-23 10:15:00,161.72,161.94,161.7,161.92,14635.0,142.0475,142.2408,142.03,142.2232,14635.0
2016-12-23 10:20:00,161.92,162.05,161.7,161.79,19706.0,142.2232,142.3374,142.03,142.109,19706.0
2016-12-23 10:25:00,161.79,161.98,161.7,161.75,11729.0,142.109,142.2759,142.03,142.0739,11729.0
2016-12-23 10:30:00,161.78,161.9,161.62,161.9,9069.0,142.1002,142.2056,141.9597,142.2056,9069.0
2016-12-23 10:35:00,161.85,161.9,161.59,161.61,14670.0,142.1617,142.2056,141.9334,141.9509,14670.0
2016-12-23 10:40:00,161.58,161.69,161.51,161.69,22226.0,141.9246,142.0212,141.8631,142.0212,22226.0
2016-12-23 10:45:00,161.69,161.69,161.24,161.26,31503.0,142.0212,142.0212,141.6259,141.6435,31503.0
2016-12-23 10:50:00,161.31,161.49,161.18,161.42,21198.0,141.6874,141.8455,141.5732,141.784,21198.0
2016-12-23 10:55:00,161.43,161.49,161.26,161.45,21201.0,141.7928,141.8455,141.6435,141.8104,21201.0
2016-12-23 11:00:00,161.46,161.49,161.31,161.4,10891.0,141.8192,141.8455,141.6874,141.7665,10891.0
2016-12-23 11:05:00,161.4,161.4,161.25,161.27,13137.0,141.7665,141.7665,141.6347,141.6523,13137.0
2016-12-23 11:10:00,161.28,161.44,161.26,161.39,16704.0,141.6611,141.8016,141.6435,141.7577,16704.0
2016-12-23 11:15:00,161.39,161.58,161.36,161.53,13445.0,141.7577,141.9246,141.7313,141.8807,13445.0
2016-12-23 11:20:00,161.53,161.62,161.46,161.62,5801.0,141.8807,141.9597,141.8192,141.9597,5801.0
2016-12-23 11:25:00,161.64,161.71,161.61,161.71,12276.0,141.9773,142.0388,141.9509,142.0388,12276.0
2016-12-23 11:30:00,161.7,161.84,161.66,161.84,11046.0,142.03,142.1529,141.9948,142.1529,11046.0
2016-12-23 11:35:00,161.84,161.84,161.45,161.51,18184.0,142.1529,142.1529,141.8104,141.8631,18184.0
2016-12-23 11:40:00,161.49,161.53,161.35,161.43,55608.0,141.8455,141.8807,141.7225,141.7928,55608.0
2016-12-23 11:45:00,161.43,161.45,161.33,161.38,26504.0,141.7928,141.8104,141.705,141.7489,26504.0
2016-12-23 11:50:00,161.4,161.43,161.33,161.38,13519.0,141.7665,141.7928,141.705,141.7489,13519.0
2016-12-23 11:55:00,161.39,161.47,161.38,161.44,30144.0,141.7577,141.8279,141.7489,141.8016,30144.0
2016-12-23 12:00:00,161.43,161.56,161.42,161.55,56253.0,141.7928,141.907,141.784,141.8982,56253.0
2016-12-23 12:05:00,161.55,161.71,161.45,161.67,20818.0,141.8982,142.0388,141.8104,142.0036,20818.0
2016-12-23 12:10:00,161.67,161.67,161.58,161.64,16145.0,142.0036,142.0036,141.9246,141.9773,16145.0
2016-12-23 12:15:00,161.65,161.67,161.58,161.63,26321.0,141.9861,142.0036,141.9246,141.9685,26321.0
2016-12-23 12:20:00,161.61,161.63,161.56,161.62,8871.0,141.9509,141.9685,141.907,141.9597,8871.0
2016-12-23 12:25:00,161.63,161.63,161.57,161.63,8784.0,141.9685,141.9685,141.9158,141.9685,8784.0
2016-12-23 12:30:00,161.61,161.77,161.6,161.75,20363.0,141.9509,142.0915,141.9421,142.0739,20363.0
2016-12-23 12:35:00,161.75,161.88,161.73,161.88,13650.0,142.0739,142.1881,142.0563,142.1881,13650.0
2016-12-23 12:40:00,161.86,161.96,161.86,161.95,19532.0,142.1705,142.2583,142.1705,142.2496,19532.0
2016-12-23 12:45:00,161.95,162.02,161.93,161.99,56486.0,142.2496,142.311,142.232,142.2847,56486.0
2016-12-23 12:50:00,161.99,162.01,161.94,161.97,13517.0,142.2847,142.3023,142.2408,142.2671,13517.0
2016-12-23 12:55:00,161.95,162.02,161.89,162.0,7623.0,142.2496,142.311,142.1969,142.2935,7623.0
2016-12-23 13:00:00,161.99,162.01,161.91,162.0,9038.0,142.2847,142.3023,142.2144,142.2935,9038.0
2016-12-23 13:05:00,162.0,162.12,161.92,162.1,16174.0,142.2935,142.3989,142.2232,142.3813,16174.0
2016-12-23 13:10:00,162.13,162.22,162.09,162.13,10031.0,142.4077,142.4867,142.3725,142.4077,10031.0
2016-12-23 13:15:00,162.15,162.18,162.03,162.07,6322.0,142.4252,142.4516,142.3198,142.355,6322.0
2016-12-23 13:20:00,162.09,162.24,162.09,162.24,5918.0,142.3725,142.5043,142.3725,142.5043,5918.0
2016-12-23 13:25:00,162.24,162.24,162.16,162.2,5640.0,142.5043,142.5043,142.434,142.4691,5640.0
2016-12-23 13:30:00,162.18,162.31,162.16,162.3,14662.0,142.4516,142.5658,142.434,142.557,14662.0
2016-12-23 13:35:00,162.3,162.33,162.23,162.26,14671.0,142.557,142.5833,142.4955,142.5219,14671.0
2016-12-23 13:40:00,162.26,162.4,162.26,162.37,9108.0,142.5219,142.6448,142.5219,142.6185,9108.0
2016-12-23 13:45:00,162.37,162.4,162.32,162.35,13879.0,142.6185,142.6448,142.5746,142.6009,13879.0
2016-12-23 13:50:00,162.34,162.39,162.28,162.39,12916.0,142.5921,142.636,142.5394,142.636,12916.0
2016-12-23 13:55:00,162.41,162.54,162.4,162.5,13561.0,142.6536,142.7678,142.6448,142.7327,13561.0
2016-12-23 14:00:00,162.49,162.53,162.44,162.52,16528.0,142.7239,142.759,142.68,142.7502,16528.0
2016-12-23 14:05:00,162.54,162.65,162.53,162.65,16960.0,142.7678,142.8644,142.759,142.8644,16960.0
2016-12-23 14:10:00,162.67,162.71,162.63,162.66,16303.0,142.882,142.9171,142.8468,142.8732,16303.0
2016-12-23 14:15:00,162.66,162.69,162.6,162.64,11251.0,142.8732,142.8995,142.8205,142.8556,11251.0
2016-12-23 14:20:00,162.61,162.77,162.56,162.72,33260.0,142.8293,142.9698,142.7854,142.9259,33260.0
2016-12-23 14:25:00,162.72,162.85,162.7,162.73,17372.0,142.9259,143.0401,142.9083,142.9347,17372.0
2016-12-23 14:30:00,162.73,162.75,162.67,162.75,8952.0,142.9347,142.9522,142.882,142.9522,8952.0
2016-12-23 14:35:00,162.77,162.78,162.61,162.66,19186.0,142.9698,142.9786,142.8293,142.8732,19186.0
2016-12-23 14:40:00,162.67,162.69,162.56,162.59,11907.0,142.882,142.8995,142.7854,142.8117,11907.0
2016-12-23 14:45:00,162.6,162.6,162.5,162.58,10727.0,142.8205,142.8205,142.7327,142.8029,10727.0
2016-12-23 14:50:00,162.59,162.59,162.53,162.57,10013.0,142.8117,142.8117,142.759,142.7941,10013.0
2016-12-23 14:55:00,162.58,162.65,162.56,162.65,14716.0,142.8029,142.8644,142.7854,142.8644,14716.0
2016-12-23 15:00:00,162.65,162.65,162.55,162.55,21161.0,142.8644,142.8644,142.7766,142.7766,21161.0
2016-12-23 15:05:00,162.54,162.6,162.46,162.55,17366.0,142.7678,142.8205,142.6975,142.7766,17366.0
2016-12-23 15:10:00,162.52,162.56,162.45,162.47,11567.0,142.7502,142.7854,142.6887,142.7063,11567.0
2016-12-23 15:15:00,162.44,162.52,162.44,162.45,20463.0,142.68,142.7502,142.68,142.6887,20463.0
2016-12-23 15:20:00,162.5,162.54,162.48,162.52,17431.0,142.7327,142.7678,142.7151,142.7502,17431.0
2016-12-23 15:25:00,162.52,162.57,162.48,162.48,17358.0,142.7502,142.7941,142.7151,142.7151,17358.0
2016-12-23 15:30:00,162.47,162.47,162.38,162.43,13843.0,142.7063,142.7063,142.6273,142.6712,13843.0
2016-12-23 15:35:00,162.43,162.64,162.41,162.59,29217.0,142.6712,142.8556,142.6536,142.8117,29217.0
2016-12-23 15:40:00,162.59,162.79,162.58,162.77,30697.0,142.8117,142.9874,142.8029,142.9698,30697.0
2016-12-23 15:45:00,162.78,162.8,162.6,162.71,35717.0,142.9786,142.9962,142.8205,142.9171,35717.0
2016-12-23 15:50:00,162.72,162.96,162.72,162.96,65637.0,142.9259,143.1367,142.9259,143.1367,65637.0
2016-12-23 15:55:00,162.95,163.04,162.85,162.98,196923.0,143.1279,143.207,143.0401,143.1543,196923.0
2016-12-27 09:30:00,163.26,163.84,163.06,163.27,44127.0,143.4002,143.9097,143.2245,143.409,44127.0
2016-12-27 09:35:00,163.37,163.74,163.23,163.59,22566.0,143.4968,143.8218,143.3739,143.6901,22566.0
2016-12-27 09:40:00,163.62,163.63,163.27,163.33,14312.0,143.7164,143.7252,143.409,143.4617,14312.0
2016-12-27 09:45:00,163.29,163.87,163.26,163.69,24502.0,143.4266,143.936,143.4002,143.7779,24502.0
2016-12-27 09:50:00,163.77,163.96,163.61,163.65,23733.0,143.8482,144.0151,143.7076,143.7428,23733.0
2016-12-27 09:55:00,163.67,163.78,163.25,163.32,9934.0,143.7603,143.8569,143.3914,143.4529,9934.0
2016-12-27 10:00:00,163.32,163.45,163.22,163.35,11167.0,143.4529,143.5671,143.3651,143.4793,11167.0
2016-12-27 10:05:00,163.36,163.64,163.36,163.57,10422.0,143.488,143.734,143.488,143.6725,10422.0
2016-12-27 10:10:00,163.56,163.71,163.46,163.67,19042.0,143.6637,143.7955,143.5759,143.7603,19042.0
2016-12-27 10:15:00,163.7,163.79,163.67,163.79,5678.0,143.7867,143.8657,143.7603,143.8657,5678.0
2016-12-27 10:20:00,163.75,163.78,163.59,163.66,10538.0,143.8306,143.8569,143.6901,143.7515,10538.0
2016-12-27 10:25:00,163.64,163.81,163.59,163.63,9931.0,143.734,143.8833,143.6901,143.7252,9931.0
2016-12-27 10:30:00,163.65,163.71,163.5,163.63,7102.0,143.7428,143.7955,143.611,143.7252,7102.0
2016-12-27 10:35:00,163.67,163.84,163.65,163.77,10448.0,143.7603,143.9097,143.7428,143.8482,10448.0
2016-12-27 10:40:00,163.79,163.89,163.75,163.83,7084.0,143.8657,143.9536,143.8306,143.9009,7084.0
2016-12-27 10:45:00,163.83,163.84,163.74,163.81,17305.0,143.9009,143.9097,143.8218,143.8833,17305.0
2016-12-27 10:50:00,163.8,163.96,163.8,163.88,18659.0,143.8745,144.0151,143.8745,143.9448,18659.0
2016-12-27 10:55:00,163.91,163.91,163.57,163.69,7878.0,143.9711,143.9711,143.6725,143.7779,7878.0
2016-12-27 11:00:00,163.67,163.74,163.53,163.63,8740.0,143.7603,143.8218,143.6374,143.7252,8740.0
2016-12-27 11:05:00,163.67,163.67,163.26,163.26,12740.0,143.7603,143.7603,143.4002,143.4002,12740.0
2016-12-27 11:10:00,163.28,163.44,163.22,163.23,12096.0,143.4178,143.5583,143.3651,143.3739,12096.0
2016-12-27 11:15:00,163.25,163.36,163.09,163.09,10237.0,143.3914,143.488,143.2509,143.2509,10237.0
2016-12-27 11:20:00,163.12,163.22,163.09,163.14,5716.0,143.2772,143.3651,143.2509,143.2948,5716.0
2016-12-27 11:25:00,163.13,163.32,163.09,163.28,7350.0,143.286,143.4529,143.2509,143.4178,7350.0
2016-12-27 11:30:00,163.28,163.33,163.16,163.16,7840.0,143.4178,143.4617,143.3124,143.3124,7840.0
2016-12-27 11:35:00,163.17,163.28,163.14,163.21,5711.0,143.3212,143.4178,143.2948,143.3563,5711.0
2016-12-27 11:40:00,163.23,163.26,163.07,163.07,9201.0,143.3739,143.4002,143.2333,143.2333,9201.0
2016-12-27 11:45:00,163.13,163.16,163.03,163.06,7239.0,143.286,143.3124,143.1982,143.2245,7239.0
2016-12-27 11:50:00,163.03,163.13,163.03,163.13,2672.0,143.1982,143.286,143.1982,143.286,2672.0
2016-12-27 11:55:00,163.13,163.16,163.04,163.09,8648.0,143.286,143.3124,143.207,143.2509,8648.0
2016-12-27 12:00:00,163.08,163.16,163.03,163.16,3794.0,143.2421,143.3124,143.1982,143.3124,3794.0
2016-12-27 12:05:00,163.15,163.17,163.01,163.06,4857.0,143.3036,143.3212,143.1806,143.2245,4857.0
2016-12-27 12:10:00,163.06,163.12,163.01,163.1,10931.0,143.2245,143.2772,143.1806,143.2597,10931.0
2016-12-27 12:15:00,163.12,163.12,162.96,162.99,3836.0,143.2772,143.2772,143.1367,143.163,3836.0
2016-12-27 12:20:00,163.0,163.05,162.9,163.05,5118.0,143.1718,143.2158,143.084,143.2158,5118.0
2016-12-27 12:25:00,163.05,163.12,162.99,163.03,4859.0,143.2158,143.2772,143.163,143.1982,4859.0
2016-12-27 12:30:00,163.05,163.06,162.94,163.03,4799.0,143.2158,143.2245,143.1191,143.1982,4799.0
2016-12-27 12:35:00,163.05,163.05,162.98,163.02,3667.0,143.2158,143.2158,143.1543,143.1894,3667.0
2016-12-27 12:40:00,163.01,163.05,162.98,163.0,7445.0,143.1806,143.2158,143.1543,143.1718,7445.0
2016-12-27 12:45:00,162.98,163.01,162.94,163.0,3536.0,143.1543,143.1806,143.1191,143.1718,3536.0
2016-12-27 12:50:00,163.0,163.09,163.0,163.03,4101.0,143.1718,143.2509,143.1718,143.1982,4101.0
2016-12-27 12:55:00,162.98,163.03,162.96,163.02,5282.0,143.1543,143.1982,143.1367,143.1894,5282.0
2016-12-27 13:00:00,163.01,163.02,162.92,162.96,5728.0,143.1806,143.1894,143.1016,143.1367,5728.0
2016-12-27 13:05:00,162.98,163.01,162.94,163.0,4125.0,143.1543,143.1806,143.1191,143.1718,4125.0
2016-12-27 13:10:00,162.99,163.08,162.99,163.03,6148.0,143.163,143.2421,143.163,143.1982,6148.0
2016-12-27 13:15:00,163.02,163.05,162.97,163.01,4898.0,143.1894,143.2158,143.1455,143.1806,4898.0
2016-12-27 13:20:00,163.02,163.02,162.93,162.97,4851.0,143.1894,143.1894,143.1103,143.1455,4851.0
2016-12-27 13:25:00,162.97,163.01,162.91,162.95,6543.0,143.1455,143.1806,143.0928,143.1279,6543.0
2016-12-27 13:30:00,162.95,162.96,162.9,162.96,5039.0,143.1279,143.1367,143.084,143.1367,5039.0
2016-12-27 13:35:00,162.99,162.99,162.87,162.92,5054.0,143.163,143.163,143.0576,143.1016,5054.0
2016-12-27 13:40:00,162.9,162.95,162.8,162.92,7601.0,143.084,143.1279,142.9962,143.1016,7601.0
2016-12-27 13:45:00,162.94,163.04,162.86,163.04,14258.0,143.1191,143.207,143.0489,143.207,14258.0
2016-12-27 13:50:00,163.01,163.06,162.98,162.99,9811.0,143.1806,143.2245,143.1543,143.163,9811.0
2016-12-27 13:55:00,162.97,163.04,162.9,163.04,17101.0,143.1455,143.207,143.084,143.207,17101.0
2016-12-27 14:00:00,163.06,163.06,162.86,162.89,14132.0,143.2245,143.2245,143.0489,143.0752,14132.0
2016-12-27 14:05:00,162.86,162.89,162.74,162.77,15111.0,143.0489,143.0752,142.9435,142.9698,15111.0
2016-12-27 14:10:00,162.76,162.8,162.62,162.62,9991.0,142.961,142.9962,142.8381,142.8381,9991.0
2016-12-27 14:15:00,162.62,162.74,162.53,162.74,27427.0,142.8381,142.9435,142.759,142.9435,27427.0
2016-12-27 14:20:00,162.71,162.82,162.68,162.74,7888.0,142.9171,143.0137,142.8908,142.9435,7888.0
2016-12-27 14:25:00,162.74,162.84,162.73,162.81,10155.0,142.9435,143.0313,142.9347,143.0049,10155.0
2016-12-27 14:30:00,162.84,162.91,162.81,162.9,13738.0,143.0313,143.0928,143.0049,143.084,13738.0
2016-12-27 14:35:00,162.89,162.91,162.74,162.79,10035.0,143.0752,143.0928,142.9435,142.9874,10035.0
2016-12-27 14:40:00,162.79,162.88,162.75,162.83,9092.0,142.9874,143.0664,142.9522,143.0225,9092.0
2016-12-27 14:45:00,162.85,163.08,162.84,163.07,19717.0,143.0401,143.2421,143.0313,143.2333,19717.0
2016-12-27 14:50:00,163.08,163.15,162.97,163.03,23086.0,143.2421,143.3036,143.1455,143.1982,23086.0
2016-12-27 14:55:00,163.05,163.08,162.92,162.99,5692.0,143.2158,143.2421,143.1016,143.163,5692.0
2016-12-27 15:00:00,162.96,162.99,162.87,162.88,10712.0,143.1367,143.163,143.0576,143.0664,10712.0
2016-12-27 15:05:00,162.86,162.89,162.79,162.79,10889.0,143.0489,143.0752,142.9874,142.9874,10889.0
2016-12-27 15:10:00,162.82,162.82,162.71,162.71,7812.0,143.0137,143.0137,142.9171,142.9171,7812.0
2016-12-27 15:15:00,162.75,162.75,162.65,162.68,12838.0,142.9522,142.9522,142.8644,142.8908,12838.0
2016-12-27 15:20:00,162.7,162.71,162.68,162.68,5188.0,142.9083,142.9171,142.8908,142.8908,5188.0
2016-12-27 15:25:00,162.68,162.7,162.59,162.62,15089.0,142.8908,142.9083,142.8117,142.8381,15089.0
2016-12-27 15:30:00,162.62,162.69,162.57,162.68,12032.0,142.8381,142.8995,142.7941,142.8908,12032.0
2016-12-27 15:35:00,162.68,162.7,162.66,162.68,11954.0,142.8908,142.9083,142.8732,142.8908,11954.0
2016-12-27 15:40:00,162.67,162.7,162.64,162.69,11458.0,142.882,142.9083,142.8556,142.8995,11458.0
2016-12-27 15:45:00,162.69,162.69,162.45,162.45,31306.0,142.8995,142.8995,142.6887,142.6887,31306.0
2016-12-27 15:50:00,162.47,162.53,162.46,162.5,47314.0,142.7063,142.759,142.6975,142.7327,47314.0
2016-12-27 15:55:00,162.5,162.64,162.47,162.64,60073.0,142.7327,142.8556,142.7063,142.8556,60073.0
2016-12-28 09:30:00,162.16,162.97,162.16,162.97,58384.0,142.434,143.1455,142.434,143.1455,58384.0
2016-12-28 09:35:00,163.0,163.25,162.34,162.58,22590.0,143.1718,143.3914,142.5921,142.8029,22590.0
2016-12-28 09:40:00,162.66,162.75,162.43,162.56,11584.0,142.8732,142.9522,142.6712,142.7854,11584.0
2016-12-28 09:45:00,162.56,162.64,162.39,162.55,21068.0,142.7854,142.8556,142.636,142.7766,21068.0
2016-12-28 09:50:00,162.59,162.65,162.38,162.44,13568.0,142.8117,142.8644,142.6273,142.68,13568.0
2016-12-28 09:55:00,162.37,162.59,162.36,162.44,14741.0,142.6185,142.8117,142.6097,142.68,14741.0
2016-12-28 10:00:00,162.45,162.53,162.37,162.41,18983.0,142.6887,142.759,142.6185,142.6536,18983.0
2016-12-28 10:05:00,162.44,162.46,162.27,162.32,16408.0,142.68,142.6975,142.5306,142.5746,16408.0
2016-12-28 10:10:00,162.29,162.43,162.2,162.36,11684.0,142.5482,142.6712,142.4691,142.6097,11684.0
2016-12-28 10:15:00,162.39,162.54,162.39,162.42,11064.0,142.636,142.7678,142.636,142.6624,11064.0
2016-12-28 10:20:00,162.39,162.4,162.15,162.16,5952.0,142.636,142.6448,142.4252,142.434,5952.0
2016-12-28 10:25:00,162.16,162.32,162.13,162.2,8887.0,142.434,142.5746,142.4077,142.4691,8887.0
2016-12-28 10:30:00,162.21,162.3,162.15,162.27,11991.0,142.4779,142.557,142.4252,142.5306,11991.0
2016-12-28 10:35:00,162.28,162.32,162.07,162.07,6914.0,142.5394,142.5746,142.355,142.355,6914.0
2016-12-28 10:40:00,162.12,162.21,162.08,162.12,6414.0,142.3989,142.4779,142.3637,142.3989,6414.0
2016-12-28 10:45:00,162.16,162.2,162.05,162.06,4933.0,142.434,142.4691,142.3374,142.3462,4933.0
2016-12-28 10:50:00,162.1,162.16,162.03,162.07,13809.0,142.3813,142.434,142.3198,142.355,13809.0
2016-12-28 10:55:00,162.09,162.16,162.02,162.15,18228.0,142.3725,142.434,142.311,142.4252,18228.0
2016-12-28 11:00:00,162.15,162.26,162.12,162.26,11233.0,142.4252,142.5219,142.3989,142.5219,11233.0
2016-12-28 11:05:00,162.21,162.33,162.2,162.22,9381.0,142.4779,142.5833,142.4691,142.4867,9381.0
2016-12-28 11:10:00,162.21,162.46,162.18,162.44,9051.0,142.4779,142.6975,142.4516,142.68,9051.0
2016-12-28 11:15:00,162.46,162.46,162.3,162.32,7220.0,142.6975,142.6975,142.557,142.5746,7220.0
2016-12-28 11:20:00,162.3,162.34,162.26,162.3,9228.0,142.557,142.5921,142.5219,142.557,9228.0
2016-12-28 11:25:00,162.26,162.33,162.24,162.26,9544.0,142.5219,142.5833,142.5043,142.5219,9544.0
2016-12-28 11:30:00,162.3,162.33,162.22,162.22,8444.0,142.557,142.5833,142.4867,142.4867,8444.0
2016-12-28 11:35:00,162.25,162.31,162.17,162.26,22672.0,142.5131,142.5658,142.4428,142.5219,22672.0
2016-12-28 11:40:00,162.27,162.32,162.22,162.29,7469.0,142.5306,142.5746,142.4867,142.5482,7469.0
2016-12-28 11:45:00,162.31,162.32,162.26,162.27,10033.0,142.5658,142.5746,142.5219,142.5306,10033.0
2016-12-28 11:50:00,162.27,162.28,162.21,162.25,5387.0,142.5306,142.5394,142.4779,142.5131,5387.0
2016-12-28 11:55:00,162.21,162.25,162.16,162.17,5490.0,142.4779,142.5131,142.434,142.4428,5490.0
2016-12-28 12:00:00,162.18,162.18,162.01,162.07,8769.0,142.4516,142.4516,142.3023,142.355,8769.0
2016-12-28 12:05:00,162.08,162.11,162.01,162.01,6773.0,142.3637,142.3901,142.3023,142.3023,6773.0
2016-12-28 12:10:00,162.0,162.18,162.0,162.01,6844.0,142.2935,142.4516,142.2935,142.3023,6844.0
2016-12-28 12:15:00,162.01,162.01,161.94,161.97,7879.0,142.3023,142.3023,142.2408,142.2671,7879.0
2016-12-28 12:20:00,161.96,162.0,161.93,162.0,6010.0,142.2583,142.2935,142.232,142.2935,6010.0
2016-12-28 12:25:00,161.98,162.0,161.96,162.0,9086.0,142.2759,142.2935,142.2583,142.2935,9086.0
2016-12-28 12:30:00,161.99,161.99,161.91,161.96,8101.0,142.2847,142.2847,142.2144,142.2583,8101.0
2016-12-28 12:35:00,161.93,161.96,161.91,161.92,5197.0,142.232,142.2583,142.2144,142.2232,5197.0
2016-12-28 12:40:00,161.92,161.98,161.81,161.9,10643.0,142.2232,142.2759,142.1266,142.2056,10643.0
2016-12-28 12:45:00,161.91,161.92,161.8,161.81,7162.0,142.2144,142.2232,142.1178,142.1266,7162.0
2016-12-28 12:50:00,161.83,161.88,161.78,161.8,19055.0,142.1442,142.1881,142.1002,142.1178,19055.0
2016-12-28 12:55:00,161.8,161.83,161.76,161.78,15379.0,142.1178,142.1442,142.0827,142.1002,15379.0
2016-12-28 13:00:00,161.77,161.81,161.75,161.8,9523.0,142.0915,142.1266,142.0739,142.1178,9523.0
2016-12-28 13:05:00,161.78,161.82,161.76,161.81,9124.0,142.1002,142.1354,142.0827,142.1266,9124.0
2016-12-28 13:10:00,161.79,161.81,161.78,161.8,13736.0,142.109,142.1266,142.1002,142.1178,13736.0
2016-12-28 13:15:00,161.8,161.8,161.77,161.77,13720.0,142.1178,142.1178,142.0915,142.0915,13720.0
2016-12-28 13:20:00,161.77,161.82,161.75,161.81,14321.0,142.0915,142.1354,142.0739,142.1266,14321.0
2016-12-28 13:25:00,161.81,161.85,161.77,161.77,14628.0,142.1266,142.1617,142.0915,142.0915,14628.0
2016-12-28 13:30:00,161.79,161.81,161.76,161.76,10092.0,142.109,142.1266,142.0827,142.0827,10092.0
2016-12-28 13:35:00,161.76,161.81,161.7,161.7,19153.0,142.0827,142.1266,142.03,142.03,19153.0
2016-12-28 13:40:00,161.72,161.81,161.72,161.77,13103.0,142.0475,142.1266,142.0475,142.0915,13103.0
2016-12-28 13:45:00,161.76,161.8,161.69,161.78,12024.0,142.0827,142.1178,142.0212,142.1002,12024.0
2016-12-28 13:50:00,161.79,161.81,161.68,161.71,23516.0,142.109,142.1266,142.0124,142.0388,23516.0
2016-12-28 13:55:00,161.65,161.77,161.61,161.77,14932.0,141.9861,142.0915,141.9509,142.0915,14932.0
2016-12-28 14:00:00,161.76,161.81,161.74,161.78,9014.0,142.0827,142.1266,142.0651,142.1002,9014.0
2016-12-28 14:05:00,161.79,161.79,161.73,161.74,7725.0,142.109,142.109,142.0563,142.0651,7725.0
2016-12-28 14:10:00,161.73,161.75,161.52,161.52,10254.0,142.0563,142.0739,141.8719,141.8719,10254.0
2016-12-28 14:15:00,161.56,161.63,161.52,161.58,13263.0,141.907,141.9685,141.8719,141.9246,13263.0
2016-12-28 14:20:00,161.58,161.61,161.43,161.5,12040.0,141.9246,141.9509,141.7928,141.8543,12040.0
2016-12-28 14:25:00,161.47,161.65,161.46,161.64,8899.0,141.8279,141.9861,141.8192,141.9773,8899.0
2016-12-28 14:30:00,161.64,161.66,161.51,161.54,8496.0,141.9773,141.9948,141.8631,141.8894,8496.0
2016-12-28 14:35:00,161.55,161.61,161.54,161.55,11588.0,141.8982,141.9509,141.8894,141.8982,11588.0
2016-12-28 14:40:00,161.52,161.54,161.42,161.48,5450.0,141.8719,141.8894,141.784,141.8367,5450.0
2016-12-28 14:45:00,161.47,161.5,161.39,161.39,5238.0,141.8279,141.8543,141.7577,141.7577,5238.0
2016-12-28 14:50:00,161.38,161.43,161.32,161.39,14406.0,141.7489,141.7928,141.6962,141.7577,14406.0
2016-12-28 14:55:00,161.39,161.49,161.37,161.48,26922.0,141.7577,141.8455,141.7401,141.8367,26922.0
2016-12-28 15:00:00,161.48,161.55,161.45,161.53,19381.0,141.8367,141.8982,141.8104,141.8807,19381.0
2016-12-28 15:05:00,161.53,161.53,161.4,161.41,16272.0,141.8807,141.8807,141.7665,141.7752,16272.0
2016-12-28 15:10:00,161.41,161.44,161.34,161.37,13388.0,141.7752,141.8016,141.7138,141.7401,13388.0
2016-12-28 15:15:00,161.37,161.43,161.32,161.38,24078.0,141.7401,141.7928,141.6962,141.7489,24078.0
2016-12-28 15:20:00,161.38,161.48,161.38,161.45,22859.0,141.7489,141.8367,141.7489,141.8104,22859.0
2016-12-28 15:25:00,161.46,161.5,161.39,161.42,16460.0,141.8192,141.8543,141.7577,141.784,16460.0
2016-12-28 15:30:00,161.42,161.57,161.39,161.54,22486.0,141.784,141.9158,141.7577,141.8894,22486.0
2016-12-28 15:35:00,161.54,161.56,161.45,161.49,17845.0,141.8894,141.907,141.8104,141.8455,17845.0
2016-12-28 15:40:00,161.49,161.53,161.47,161.5,31501.0,141.8455,141.8807,141.8279,141.8543,31501.0
2016-12-28 15:45:00,161.5,161.52,161.43,161.44,28779.0,141.8543,141.8719,141.7928,141.8016,28779.0
2016-12-28 15:50:00,161.44,161.58,161.44,161.55,42080.0,141.8016,141.9246,141.8016,141.8982,42080.0
2016-12-28 15:55:00,161.57,161.59,161.4,161.45,97803.0,141.9158,141.9334,141.7665,141.8104,97803.0
2016-12-29 09:30:00,161.92,162.36,161.46,162.18,43209.0,142.2232,142.6097,141.8192,142.4516,43209.0
2016-12-29 09:35:00,162.1,162.22,161.77,161.93,17659.0,142.3813,142.4867,142.0915,142.232,17659.0
2016-12-29 09:40:00,161.88,162.27,161.88,162.14,19839.0,142.1881,142.5306,142.1881,142.4164,19839.0
2016-12-29 09:45:00,162.19,162.23,161.65,161.68,23079.0,142.4604,142.4955,141.9861,142.0124,23079.0
2016-12-29 09:50:00,161.64,161.74,161.27,161.28,25204.0,141.9773,142.0651,141.6523,141.6611,25204.0
2016-12-29 09:55:00,161.32,161.36,161.12,161.13,30546.0,141.6962,141.7313,141.5205,141.5293,30546.0
2016-12-29 10:00:00,161.12,161.58,161.03,161.58,30544.0,141.5205,141.9246,141.4415,141.9246,30544.0
2016-12-29 10:05:00,161.6,161.71,161.39,161.6,24799.0,141.9421,142.0388,141.7577,141.9421,24799.0
2016-12-29 10:10:00,161.61,161.63,161.4,161.43,9497.0,141.9509,141.9685,141.7665,141.7928,9497.0
2016-12-29 10:15:00,161.39,161.39,161.2,161.28,34134.0,141.7577,141.7577,141.5908,141.6611,34134.0
2016-12-29 10:20:00,161.27,161.46,161.23,161.43,34661.0,141.6523,141.8192,141.6171,141.7928,34661.0
2016-12-29 10:25:00,161.47,161.66,161.33,161.47,51467.0,141.8279,141.9948,141.705,141.8279,51467.0
2016-12-29 10:30:00,161.48,161.57,161.24,161.24,33077.0,141.8367,141.9158,141.6259,141.6259,33077.0
2016-12-29 10:35:00,161.26,161.51,161.25,161.38,22947.0,141.6435,141.8631,141.6347,141.7489,22947.0
2016-12-29 10:40:00,161.36,161.53,161.35,161.43,19093.0,141.7313,141.8807,141.7225,141.7928,19093.0
2016-12-29 10:45:00,161.41,161.43,161.07,161.07,22969.0,141.7752,141.7928,141.4766,141.4766,22969.0
2016-12-29 10:50:00,161.06,161.13,160.87,160.92,30533.0,141.4678,141.5293,141.3009,141.3449,30533.0
2016-12-29 10:55:00,160.91,161.27,160.89,161.0,33711.0,141.3361,141.6523,141.3185,141.4151,33711.0
2016-12-29 11:00:00,161.07,161.13,160.95,161.04,14507.0,141.4766,141.5293,141.3712,141.4503,14507.0
2016-12-29 11:05:00,161.03,161.27,160.95,161.22,24071.0,141.4415,141.6523,141.3712,141.6084,24071.0
2016-12-29 11:10:00,161.25,161.28,161.07,161.17,21534.0,141.6347,141.6611,141.4766,141.5644,21534.0
2016-12-29 11:15:00,161.14,161.14,160.85,160.92,29671.0,141.5381,141.5381,141.2834,141.3449,29671.0
2016-12-29 11:20:00,160.93,160.95,160.67,160.69,25740.0,141.3536,141.3712,141.1253,141.1428,25740.0
2016-12-29 11:25:00,160.67,160.89,160.67,160.8,47863.0,141.1253,141.3185,141.1253,141.2395,47863.0
2016-12-29 11:30:00,160.84,160.87,160.7,160.74,36921.0,141.2746,141.3009,141.1516,141.1868,36921.0
2016-12-29 11:35:00,160.77,160.87,160.65,160.65,24194.0,141.2131,141.3009,141.1077,141.1077,24194.0
2016-12-29 11:40:00,160.64,160.71,160.52,160.71,20831.0,141.0989,141.1604,140.9935,141.1604,20831.0
2016-12-29 11:45:00,160.7,160.75,160.54,160.75,30578.0,141.1516,141.1955,141.0111,141.1955,30578.0
2016-12-29 11:50:00,160.73,160.73,160.62,160.69,14790.0,141.178,141.178,141.0813,141.1428,14790.0
2016-12-29 11:55:00,160.7,160.78,160.64,160.76,17749.0,141.1516,141.2219,141.0989,141.2043,17749.0
2016-12-29 12:00:00,160.75,160.75,160.65,160.66,18660.0,141.1955,141.1955,141.1077,141.1165,18660.0
2016-12-29 12:05:00,160.64,160.65,160.54,160.56,14303.0,141.0989,141.1077,141.0111,141.0286,14303.0
2016-12-29 12:10:00,160.56,160.57,160.41,160.53,18405.0,141.0286,141.0374,140.8969,141.0023,18405.0
2016-12-29 12:15:00,160.52,160.57,160.48,160.5,17750.0,140.9935,141.0374,140.9584,140.9759,17750.0
2016-12-29 12:20:00,160.47,160.55,160.43,160.5,24028.0,140.9496,141.0199,140.9145,140.9759,24028.0
2016-12-29 12:25:00,160.5,160.52,160.44,160.45,7190.0,140.9759,140.9935,140.9232,140.932,7190.0
2016-12-29 12:30:00,160.47,160.58,160.46,160.51,25386.0,140.9496,141.0462,140.9408,140.9847,25386.0
2016-12-29 12:35:00,160.5,160.52,160.46,160.46,19504.0,140.9759,140.9935,140.9408,140.9408,19504.0
2016-12-29 12:40:00,160.46,160.52,160.4,160.4,16434.0,140.9408,140.9935,140.8881,140.8881,16434.0
2016-12-29 12:45:00,160.41,160.69,160.39,160.64,24622.0,140.8969,141.1428,140.8793,141.0989,24622.0
2016-12-29 12:50:00,160.63,160.63,160.52,160.56,21766.0,141.0901,141.0901,140.9935,141.0286,21766.0
2016-12-29 12:55:00,160.56,160.57,160.45,160.45,8025.0,141.0286,141.0374,140.932,140.932,8025.0
2016-12-29 13:00:00,160.44,160.52,160.42,160.52,12100.0,140.9232,140.9935,140.9057,140.9935,12100.0
2016-12-29 13:05:00,160.52,160.59,160.5,160.55,25595.0,140.9935,141.055,140.9759,141.0199,25595.0
2016-12-29 13:10:00,160.56,160.56,160.46,160.53,21148.0,141.0286,141.0286,140.9408,141.0023,21148.0
2016-12-29 13:15:00,160.54,160.57,160.45,160.5,12546.0,141.0111,141.0374,140.932,140.9759,12546.0
2016-12-29 13:20:00,160.5,160.6,160.48,160.5,14638.0,140.9759,141.0638,140.9584,140.9759,14638.0
2016-12-29 13:25:00,160.5,160.53,160.47,160.48,9156.0,140.9759,141.0023,140.9496,140.9584,9156.0
2016-12-29 13:30:00,160.5,160.5,160.44,160.47,12131.0,140.9759,140.9759,140.9232,140.9496,12131.0
2016-12-29 13:35:00,160.48,160.59,160.48,160.56,15896.0,140.9584,141.055,140.9584,141.0286,15896.0
2016-12-29 13:40:00,160.56,160.74,160.56,160.74,14328.0,141.0286,141.1868,141.0286,141.1868,14328.0
2016-12-29 13:45:00,160.72,160.73,160.66,160.69,13893.0,141.1692,141.178,141.1165,141.1428,13893.0
2016-12-29 13:50:00,160.69,160.75,160.65,160.75,15568.0,141.1428,141.1955,141.1077,141.1955,15568.0
2016-12-29 13:55:00,160.73,160.86,160.71,160.85,20312.0,141.178,141.2922,141.1604,141.2834,20312.0
2016-12-29 14:00:00,160.86,160.94,160.82,160.82,16493.0,141.2922,141.3624,141.257,141.257,16493.0
2016-12-29 14:05:00,160.82,160.82,160.69,160.77,25523.0,141.257,141.257,141.1428,141.2131,25523.0
2016-12-29 14:10:00,160.77,160.78,160.63,160.63,19074.0,141.2131,141.2219,141.0901,141.0901,19074.0
2016-12-29 14:15:00,160.66,160.73,160.63,160.73,16982.0,141.1165,141.178,141.0901,141.178,16982.0
2016-12-29 14:20:00,160.73,160.75,160.66,160.72,26345.0,141.178,141.1955,141.1165,141.1692,26345.0
2016-12-29 14:25:00,160.72,160.73,160.6,160.67,22757.0,141.1692,141.178,141.0638,141.1253,22757.0
2016-12-29 14:30:00,160.68,160.72,160.59,160.61,22303.0,141.134,141.1692,141.055,141.0726,22303.0
2016-12-29 14:35:00,160.61,160.76,160.61,160.73,20772.0,141.0726,141.2043,141.0726,141.178,20772.0
2016-12-29 14:40:00,160.71,160.75,160.65,160.71,25210.0,141.1604,141.1955,141.1077,141.1604,25210.0
2016-12-29 14:45:00,160.75,160.77,160.71,160.73,18189.0,141.1955,141.2131,141.1604,141.178,18189.0
2016-12-29 14:50:00,160.73,160.75,160.65,160.72,19148.0,141.178,141.1955,141.1077,141.1692,19148.0
2016-12-29 14:55:00,160.74,160.82,160.72,160.8,31423.0,141.1868,141.257,141.1692,141.2395,31423.0
2016-12-29 15:00:00,160.79,160.86,160.78,160.79,19420.0,141.2307,141.2922,141.2219,141.2307,19420.0
2016-12-29 15:05:00,160.79,160.79,160.68,160.7,12949.0,141.2307,141.2307,141.134,141.1516,12949.0
2016-12-29 15:10:00,160.7,160.72,160.67,160.68,17776.0,141.1516,141.1692,141.1253,141.134,17776.0
2016-12-29 15:15:00,160.69,160.73,160.66,160.7,27497.0,141.1428,141.178,141.1165,141.1516,27497.0
2016-12-29 15:20:00,160.68,160.85,160.68,160.79,34894.0,141.134,141.2834,141.134,141.2307,34894.0
2016-12-29 15:25:00,160.8,160.82,160.77,160.78,18324.0,141.2395,141.257,141.2131,141.2219,18324.0
2016-12-29 15:30:00,160.78,160.9,160.77,160.86,41286.0,141.2219,141.3273,141.2131,141.2922,41286.0
2016-12-29 15:35:00,160.87,160.93,160.83,160.91,24984.0,141.3009,141.3536,141.2658,141.3361,24984.0
2016-12-29 15:40:00,160.93,160.97,160.91,160.97,39099.0,141.3536,141.3888,141.3361,141.3888,39099.0
2016-12-29 15:45:00,160.98,161.05,160.97,161.01,56863.0,141.3976,141.459,141.3888,141.4239,56863.0
2016-12-29 15:50:00,161.01,161.1,161.01,161.06,51355.0,141.4239,141.503,141.4239,141.4678,51355.0
2016-12-29 15:55:00,161.06,161.15,160.97,161.02,108702.0,141.4678,141.5469,141.3888,141.4327,108702.0
2016-12-30 09:30:00,161.37,161.48,161.06,161.35,55226.0,141.7401,141.8367,141.4678,141.7225,55226.0
2016-12-30 09:35:00,161.4,161.4,160.99,161.22,39207.0,141.7665,141.7665,141.4063,141.6084,39207.0
2016-12-30 09:40:00,161.22,161.23,160.89,160.89,36254.0,141.6084,141.6171,141.3185,141.3185,36254.0
2016-12-30 09:45:00,160.86,161.1,160.75,160.8,23419.0,141.2922,141.503,141.1955,141.2395,23419.0
2016-12-30 09:50:00,160.78,160.85,160.54,160.61,17263.0,141.2219,141.2834,141.0111,141.0726,17263.0
2016-12-30 09:55:00,160.61,160.83,160.51,160.75,18988.0,141.0726,141.2658,140.9847,141.1955,18988.0
2016-12-30 10:00:00,160.61,160.76,160.5,160.76,24140.0,141.0726,141.2043,140.9759,141.2043,24140.0
2016-12-30 10:05:00,160.76,160.87,160.57,160.77,21818.0,141.2043,141.3009,141.0374,141.2131,21818.0
2016-12-30 10:10:00,160.7,160.92,160.66,160.8,28465.0,141.1516,141.3449,141.1165,141.2395,28465.0
2016-12-30 10:15:00,160.8,160.83,160.55,160.65,47337.0,141.2395,141.2658,141.0199,141.1077,47337.0
2016-12-30 10:20:00,160.64,160.65,160.5,160.55,14211.0,141.0989,141.1077,140.9759,141.0199,14211.0
2016-12-30 10:25:00,160.56,160.58,160.44,160.57,23138.0,141.0286,141.0462,140.9232,141.0374,23138.0
2016-12-30 10:30:00,160.54,160.8,160.52,160.63,35731.0,141.0111,141.2395,140.9935,141.0901,35731.0
2016-12-30 10:35:00,160.53,160.75,160.52,160.75,10997.0,141.0023,141.1955,140.9935,141.1955,10997.0
2016-12-30 10:40:00,160.73,160.78,160.62,160.71,18436.0,141.178,141.2219,141.0813,141.1604,18436.0
2016-12-30 10:45:00,160.69,160.76,160.64,160.7,20317.0,141.1428,141.2043,141.0989,141.1516,20317.0
2016-12-30 10:50:00,160.66,160.76,160.66,160.75,9507.0,141.1165,141.2043,141.1165,141.1955,9507.0
2016-12-30 10:55:00,160.74,160.88,160.69,160.88,19775.0,141.1868,141.3097,141.1428,141.3097,19775.0
2016-12-30 11:00:00,160.88,160.9,160.5,160.5,12971.0,141.3097,141.3273,140.9759,140.9759,12971.0
2016-12-30 11:05:00,160.51,160.7,160.49,160.7,7997.0,140.9847,141.1516,140.9672,141.1516,7997.0
2016-12-30 11:10:00,160.66,160.74,160.65,160.74,8767.0,141.1165,141.1868,141.1077,141.1868,8767.0
2016-12-30 11:15:00,160.75,160.82,160.68,160.68,12661.0,141.1955,141.257,141.134,141.134,12661.0
2016-12-30 11:20:00,160.66,160.83,160.66,160.72,14192.0,141.1165,141.2658,141.1165,141.1692,14192.0
2016-12-30 11:25:00,160.79,160.8,160.66,160.69,10522.0,141.2307,141.2395,141.1165,141.1428,10522.0
2016-12-30 11:30:00,160.67,160.8,160.65,160.78,8225.0,141.1253,141.2395,141.1077,141.2219,8225.0
2016-12-30 11:35:00,160.77,160.82,160.72,160.75,5958.0,141.2131,141.257,141.1692,141.1955,5958.0
2016-12-30 11:40:00,160.73,160.8,160.68,160.77,14240.0,141.178,141.2395,141.134,141.2131,14240.0
2016-12-30 11:45:00,160.79,160.79,160.71,160.73,3961.0,141.2307,141.2307,141.1604,141.178,3961.0
2016-12-30 11:50:00,160.78,160.79,160.72,160.74,6396.0,141.2219,141.2307,141.1692,141.1868,6396.0
2016-12-30 11:55:00,160.74,160.8,160.73,160.74,10360.0,141.1868,141.2395,141.178,141.1868,10360.0
2016-12-30 12:00:00,160.76,160.79,160.65,160.73,11044.0,141.2043,141.2307,141.1077,141.178,11044.0
2016-12-30 12:05:00,160.73,160.79,160.69,160.77,11528.0,141.178,141.2307,141.1428,141.2131,11528.0
2016-12-30 12:10:00,160.77,160.8,160.74,160.76,9781.0,141.2131,141.2395,141.1868,141.2043,9781.0
2016-12-30 12:15:00,160.8,160.8,160.63,160.66,12389.0,141.2395,141.2395,141.0901,141.1165,12389.0
2016-12-30 12:20:00,160.65,160.69,160.58,160.58,3163.0,141.1077,141.1428,141.0462,141.0462,3163.0
2016-12-30 12:25:00,160.62,160.78,160.54,160.78,9944.0,141.0813,141.2219,141.0111,141.2219,9944.0
2016-12-30 12:30:00,160.73,160.73,160.62,160.69,5177.0,141.178,141.178,141.0813,141.1428,5177.0
2016-12-30 12:35:00,160.68,160.72,160.6,160.69,3604.0,141.134,141.1692,141.0638,141.1428,3604.0
2016-12-30 12:40:00,160.72,160.77,160.7,160.7,5102.0,141.1692,141.2131,141.1516,141.1516,5102.0
2016-12-30 12:45:00,160.73,160.79,160.7,160.79,7727.0,141.178,141.2307,141.1516,141.2307,7727.0
2016-12-30 12:50:00,160.75,160.77,160.59,160.66,3739.0,141.1955,141.2131,141.055,141.1165,3739.0
2016-12-30 12:55:00,160.66,160.68,160.56,160.6,6093.0,141.1165,141.134,141.0286,141.0638,6093.0
2016-12-30 13:00:00,160.63,160.66,160.58,160.62,5449.0,141.0901,141.1165,141.0462,141.0813,5449.0
2016-12-30 13:05:00,160.59,160.64,160.59,160.61,7135.0,141.055,141.0989,141.055,141.0726,7135.0
2016-12-30 13:10:00,160.6,160.63,160.55,160.6,9136.0,141.0638,141.0901,141.0199,141.0638,9136.0
2016-12-30 13:15:00,160.59,160.62,160.5,160.56,27866.0,141.055,141.0813,140.9759,141.0286,27866.0
2016-12-30 13:20:00,160.56,160.57,160.43,160.53,17055.0,141.0286,141.0374,140.9145,141.0023,17055.0
2016-12-30 13:25:00,160.52,160.54,160.4,160.42,9013.0,140.9935,141.0111,140.8881,140.9057,9013.0
2016-12-30 13:30:00,160.42,160.45,160.3,160.31,13820.0,140.9057,140.932,140.8003,140.8091,13820.0
2016-12-30 13:35:00,160.34,160.4,160.24,160.27,15644.0,140.8354,140.8881,140.7476,140.7739,15644.0
2016-12-30 13:40:00,160.27,160.33,160.21,160.26,7500.0,140.7739,140.8266,140.7212,140.7651,7500.0
2016-12-30 13:45:00,160.24,160.31,160.23,160.25,12685.0,140.7476,140.8091,140.7388,140.7564,12685.0
2016-12-30 13:50:00,160.25,160.36,160.21,160.35,5607.0,140.7564,140.853,140.7212,140.8442,5607.0
2016-12-30 13:55:00,160.35,160.39,160.25,160.35,7941.0,140.8442,140.8793,140.7564,140.8442,7941.0
2016-12-30 14:00:00,160.35,160.35,160.19,160.2,12463.0,140.8442,140.8442,140.7037,140.7124,12463.0
2016-12-30 14:05:00,160.25,160.29,160.22,160.22,4542.0,140.7564,140.7915,140.73,140.73,4542.0
2016-12-30 14:10:00,160.22,160.23,160.13,160.13,12473.0,140.73,140.7388,140.651,140.651,12473.0
2016-12-30 14:15:00,160.15,160.17,160.08,160.08,18967.0,140.6685,140.6861,140.607,140.607,18967.0
2016-12-30 14:20:00,160.08,160.11,160.01,160.05,8936.0,140.607,140.6334,140.5456,140.5807,8936.0
2016-12-30 14:25:00,160.04,160.12,160.01,160.1,32268.0,140.5719,140.6422,140.5456,140.6246,32268.0
2016-12-30 14:30:00,160.11,160.19,160.06,160.09,16207.0,140.6334,140.7037,140.5895,140.6158,16207.0
2016-12-30 14:35:00,160.12,160.33,160.09,160.3,8036.0,140.6422,140.8266,140.6158,140.8003,8036.0
2016-12-30 14:40:00,160.28,160.28,160.21,160.22,6724.0,140.7827,140.7827,140.7212,140.73,6724.0
2016-12-30 14:45:00,160.22,160.23,160.01,160.01,13623.0,140.73,140.7388,140.5456,140.5456,13623.0
2016-12-30 14:50:00,160.01,160.02,159.92,160.02,27088.0,140.5456,140.5543,140.4665,140.5543,27088.0
2016-12-30 14:55:00,160.02,160.02,159.9,159.97,13360.0,140.5543,140.5543,140.4489,140.5104,13360.0
2016-12-30 15:00:00,159.97,160.08,159.96,160.08,16895.0,140.5104,140.607,140.5016,140.607,16895.0
2016-12-30 15:05:00,160.11,160.13,159.99,160.01,12729.0,140.6334,140.651,140.528,140.5456,12729.0
2016-12-30 15:10:00,160.03,160.15,160.03,160.13,11057.0,140.5631,140.6685,140.5631,140.651,11057.0
2016-12-30 15:15:00,160.11,160.27,160.11,160.13,24573.0,140.6334,140.7739,140.6334,140.651,24573.0
2016-12-30 15:20:00,160.17,160.18,160.09,160.09,11901.0,140.6861,140.6949,140.6158,140.6158,11901.0
2016-12-30 15:25:00,160.09,160.15,160.05,160.11,54699.0,140.6158,140.6685,140.5807,140.6334,54699.0
2016-12-30 15:30:00,160.11,160.12,160.06,160.09,22693.0,140.6334,140.6422,140.5895,140.6158,22693.0
2016-12-30 15:35:00,160.1,160.13,160.04,160.08,21535.0,140.6246,140.651,140.5719,140.607,21535.0
2016-12-30 15:40:00,160.08,160.14,160.0,160.0,27915.0,140.607,140.6597,140.5368,140.5368,27915.0
2016-12-30 15:45:00,159.99,160.09,159.88,160.0,53508.0,140.528,140.6158,140.4314,140.5368,53508.0
2016-12-30 15:50:00,160.0,160.0,159.85,159.91,73185.0,140.5368,140.5368,140.405,140.4577,73185.0
2016-12-30 15:55:00,159.92,160.26,159.86,160.12,309821.0,140.4665,140.7651,140.4138,140.6422,309821.0
2017-01-03 09:30:00,161.13,162.27,161.0,161.35,152574.0,141.5293,142.5306,141.4151,141.7225,152574.0
2017-01-03 09:35:00,161.44,161.48,160.2,160.86,51385.0,141.8016,141.8367,140.7124,141.2922,51385.0
2017-01-03 09:40:00,160.85,160.95,160.3,160.6,40769.0,141.2834,141.3712,140.8003,141.0638,40769.0
2017-01-03 09:45:00,160.5,161.18,160.5,161.13,44982.0,140.9759,141.5732,140.9759,141.5293,44982.0
2017-01-03 09:50:00,161.14,161.14,160.16,160.17,30372.0,141.5381,141.5381,140.6773,140.6861,30372.0
2017-01-03 09:55:00,160.12,160.17,159.2,159.64,56491.0,140.6422,140.6861,139.8341,140.2206,56491.0
2017-01-03 10:00:00,159.63,159.76,159.32,159.65,38267.0,140.2118,140.326,139.9395,140.2293,38267.0
2017-01-03 10:05:00,159.64,160.17,159.43,160.17,31369.0,140.2206,140.6861,140.0361,140.6861,31369.0
2017-01-03 10:10:00,160.19,160.4,159.99,160.4,17148.0,140.7037,140.8881,140.528,140.8881,17148.0
2017-01-03 10:15:00,160.4,160.57,160.18,160.19,35218.0,140.8881,141.0374,140.6949,140.7037,35218.0
2017-01-03 10:20:00,160.22,160.4,160.16,160.21,15823.0,140.73,140.8881,140.6773,140.7212,15823.0
2017-01-03 10:25:00,160.24,160.36,159.95,159.97,27096.0,140.7476,140.853,140.4929,140.5104,27096.0
2017-01-03 10:30:00,159.92,160.18,159.87,160.03,30025.0,140.4665,140.6949,140.4226,140.5631,30025.0
2017-01-03 10:35:00,160.15,160.2,159.99,160.03,17019.0,140.6685,140.7124,140.528,140.5631,17019.0
2017-01-03 10:40:00,160.03,160.2,159.98,160.0,19392.0,140.5631,140.7124,140.5192,140.5368,19392.0
2017-01-03 10:45:00,160.05,160.14,159.9,159.9,37679.0,140.5807,140.6597,140.4489,140.4489,37679.0
2017-01-03 10:50:00,159.93,160.06,159.73,159.79,30955.0,140.4753,140.5895,140.2996,140.3523,30955.0
2017-01-03 10:55:00,159.79,159.81,159.68,159.78,21021.0,140.3523,140.3699,140.2557,140.3435,21021.0
2017-01-03 11:00:00,159.79,159.97,159.75,159.9,19928.0,140.3523,140.5104,140.3172,140.4489,19928.0
2017-01-03 11:05:00,159.87,159.95,159.73,159.73,30049.0,140.4226,140.4929,140.2996,140.2996,30049.0
2017-01-03 11:10:00,159.73,159.85,159.66,159.73,32817.0,140.2996,140.405,140.2381,140.2996,32817.0
2017-01-03 11:15:00,159.72,159.83,159.47,159.62,34270.0,140.2908,140.3874,140.0712,140.203,34270.0
2017-01-03 11:20:00,159.62,159.93,159.57,159.59,21207.0,140.203,140.4753,140.1591,140.1766,21207.0
2017-01-03 11:25:00,159.6,159.82,159.56,159.73,41215.0,140.1854,140.3787,140.1503,140.2996,41215.0
2017-01-03 11:30:00,159.78,159.89,159.72,159.72,21580.0,140.3435,140.4401,140.2908,140.2908,21580.0
2017-01-03 11:35:00,159.71,159.77,159.5,159.62,28319.0,140.282,140.3347,140.0976,140.203,28319.0
2017-01-03 11:40:00,159.64,159.74,159.54,159.59,35336.0,140.2206,140.3084,140.1327,140.1766,35336.0
2017-01-03 11:45:00,159.6,159.72,159.56,159.66,23595.0,140.1854,140.2908,140.1503,140.2381,23595.0
2017-01-03 11:50:00,159.65,159.68,159.55,159.6,37858.0,140.2293,140.2557,140.1415,140.1854,37858.0
2017-01-03 11:55:00,159.58,159.62,159.28,159.55,57658.0,140.1679,140.203,139.9044,140.1415,57658.0
2017-01-03 12:00:00,159.57,159.67,159.36,159.37,21413.0,140.1591,140.2469,139.9746,139.9834,21413.0
2017-01-03 12:05:00,159.39,159.5,159.15,159.5,18699.0,140.001,140.0976,139.7902,140.0976,18699.0
2017-01-03 12:10:00,159.48,159.72,159.48,159.71,180451.0,140.08,140.2908,140.08,140.282,180451.0
2017-01-03 12:15:00,159.72,159.8,159.59,159.68,34015.0,140.2908,140.3611,140.1766,140.2557,34015.0
2017-01-03 12:20:00,159.69,159.81,159.6,159.75,15297.0,140.2645,140.3699,140.1854,140.3172,15297.0
2017-01-03 12:25:00,159.75,160.03,159.75,159.87,23418.0,140.3172,140.5631,140.3172,140.4226,23418.0
2017-01-03 12:30:00,159.89,160.0,159.82,159.95,23640.0,140.4401,140.5368,140.3787,140.4929,23640.0
2017-01-03 12:35:00,159.94,159.98,159.87,159.97,7191.0,140.4841,140.5192,140.4226,140.5104,7191.0
2017-01-03 12:40:00,159.97,160.08,159.95,159.99,25565.0,140.5104,140.607,140.4929,140.528,25565.0
2017-01-03 12:45:00,159.99,160.01,159.8,159.91,14112.0,140.528,140.5456,140.3611,140.4577,14112.0
2017-01-03 12:50:00,159.9,159.9,159.64,159.73,14502.0,140.4489,140.4489,140.2206,140.2996,14502.0
2017-01-03 12:55:00,159.72,159.79,159.66,159.7,19355.0,140.2908,140.3523,140.2381,140.2733,19355.0
2017-01-03 13:00:00,159.76,159.78,159.68,159.72,8176.0,140.326,140.3435,140.2557,140.2908,8176.0
2017-01-03 13:05:00,159.74,160.0,159.7,160.0,18668.0,140.3084,140.5368,140.2733,140.5368,18668.0
2017-01-03 13:10:00,160.01,160.16,159.99,160.1,16788.0,140.5456,140.6773,140.528,140.6246,16788.0
2017-01-03 13:15:00,160.09,160.18,160.05,160.13,15667.0,140.6158,140.6949,140.5807,140.651,15667.0
2017-01-03 13:20:00,160.14,160.26,160.06,160.25,11537.0,140.6597,140.7651,140.5895,140.7564,11537.0
2017-01-03 13:25:00,160.24,160.27,160.12,160.14,13286.0,140.7476,140.7739,140.6422,140.6597,13286.0
2017-01-03 13:30:00,160.15,160.28,160.15,160.26,8262.0,140.6685,140.7827,140.6685,140.7651,8262.0
2017-01-03 13:35:00,160.24,160.36,160.17,160.28,23333.0,140.7476,140.853,140.6861,140.7827,23333.0
2017-01-03 13:40:00,160.33,160.33,160.15,160.21,11717.0,140.8266,140.8266,140.6685,140.7212,11717.0
2017-01-03 13:45:00,160.2,160.47,160.16,160.35,13567.0,140.7124,140.9496,140.6773,140.8442,13567.0
2017-01-03 13:50:00,160.38,160.38,160.17,160.21,15034.0,140.8705,140.8705,140.6861,140.7212,15034.0
2017-01-03 13:55:00,160.24,160.27,160.17,160.27,17562.0,140.7476,140.7739,140.6861,140.7739,17562.0
2017-01-03 14:00:00,160.28,160.51,160.28,160.33,27266.0,140.7827,140.9847,140.7827,140.8266,27266.0
2017-01-03 14:05:00,160.36,160.53,160.36,160.43,45712.0,140.853,141.0023,140.853,140.9145,45712.0
2017-01-03 14:10:00,160.43,160.63,160.43,160.56,26122.0,140.9145,141.0901,140.9145,141.0286,26122.0
2017-01-03 14:15:00,160.56,160.61,160.47,160.47,16568.0,141.0286,141.0726,140.9496,140.9496,16568.0
2017-01-03 14:20:00,160.48,160.54,160.39,160.51,21258.0,140.9584,141.0111,140.8793,140.9847,21258.0
2017-01-03 14:25:00,160.51,160.52,160.36,160.36,15996.0,140.9847,140.9935,140.853,140.853,15996.0
2017-01-03 14:30:00,160.41,160.6,160.36,160.47,31966.0,140.8969,141.0638,140.853,140.9496,31966.0
2017-01-03 14:35:00,160.48,160.52,160.35,160.49,23100.0,140.9584,140.9935,140.8442,140.9672,23100.0
2017-01-03 14:40:00,160.49,160.69,160.45,160.68,61193.0,140.9672,141.1428,140.932,141.134,61193.0
2017-01-03 14:45:00,160.65,160.83,160.59,160.79,32041.0,141.1077,141.2658,141.055,141.2307,32041.0
2017-01-03 14:50:00,160.79,160.96,160.66,160.92,33745.0,141.2307,141.38,141.1165,141.3449,33745.0
2017-01-03 14:55:00,160.91,160.99,160.8,160.88,28420.0,141.3361,141.4063,141.2395,141.3097,28420.0
2017-01-03 15:00:00,160.87,161.09,160.87,161.07,28660.0,141.3009,141.4942,141.3009,141.4766,28660.0
2017-01-03 15:05:00,161.09,161.25,161.05,161.21,42670.0,141.4942,141.6347,141.459,141.5996,42670.0
2017-01-03 15:10:00,161.2,161.47,161.19,161.41,38685.0,141.5908,141.8279,141.582,141.7752,38685.0
2017-01-03 15:15:00,161.42,161.46,161.25,161.27,50547.0,141.784,141.8192,141.6347,141.6523,50547.0
2017-01-03 15:20:00,161.28,161.28,161.01,161.18,34954.0,141.6611,141.6611,141.4239,141.5732,34954.0
2017-01-03 15:25:00,161.18,161.28,161.08,161.11,33024.0,141.5732,141.6611,141.4854,141.5117,33024.0
2017-01-03 15:30:00,161.09,161.19,161.02,161.09,22739.0,141.4942,141.582,141.4327,141.4942,22739.0
2017-01-03 15:35:00,161.11,161.26,161.07,161.17,23595.0,141.5117,141.6435,141.4766,141.5644,23595.0
2017-01-03 15:40:00,161.22,161.35,161.14,161.31,32884.0,141.6084,141.7225,141.5381,141.6874,32884.0
2017-01-03 15:45:00,161.34,161.5,161.33,161.36,44402.0,141.7138,141.8543,141.705,141.7313,44402.0
2017-01-03 15:50:00,161.37,161.38,161.16,161.25,60010.0,141.7401,141.7489,141.5557,141.6347,60010.0
2017-01-03 15:55:00,161.27,161.4,161.21,161.36,115521.0,141.6523,141.7665,141.5996,141.7313,115521.0
2017-01-04 09:30:00,162.35,162.58,161.57,161.69,103647.0,142.6009,142.8029,141.9158,142.0212,103647.0
2017-01-04 09:35:00,161.65,161.88,161.5,161.57,21447.0,141.9861,142.1881,141.8543,141.9158,21447.0
2017-01-04 09:40:00,161.64,161.76,161.11,161.12,33386.0,141.9773,142.0827,141.5117,141.5205,33386.0
2017-01-04 09:45:00,161.1,161.6,161.06,161.53,35688.0,141.503,141.9421,141.4678,141.8807,35688.0
2017-01-04 09:50:00,161.56,161.56,161.25,161.42,49880.0,141.907,141.907,141.6347,141.784,49880.0
2017-01-04 09:55:00,161.44,161.46,161.06,161.2,44296.0,141.8016,141.8192,141.4678,141.5908,44296.0
2017-01-04 10:00:00,161.29,161.31,160.87,161.0,28335.0,141.6698,141.6874,141.3009,141.4151,28335.0
2017-01-04 10:05:00,161.06,161.11,160.81,160.83,18756.0,141.4678,141.5117,141.2482,141.2658,18756.0
2017-01-04 10:10:00,160.89,160.95,160.34,160.61,41507.0,141.3185,141.3712,140.8354,141.0726,41507.0
2017-01-04 10:15:00,160.67,160.82,160.47,160.59,22485.0,141.1253,141.257,140.9496,141.055,22485.0
2017-01-04 10:20:00,160.64,160.66,160.3,160.36,17129.0,141.0989,141.1165,140.8003,140.853,17129.0
2017-01-04 10:25:00,160.33,160.63,159.87,160.02,37939.0,140.8266,141.0901,140.4226,140.5543,37939.0
2017-01-04 10:30:00,159.9,160.15,159.74,159.84,60822.0,140.4489,140.6685,140.3084,140.3962,60822.0
2017-01-04 10:35:00,159.85,160.19,159.78,160.18,20041.0,140.405,140.7037,140.3435,140.6949,20041.0
2017-01-04 10:40:00,160.18,160.65,160.16,160.58,26532.0,140.6949,141.1077,140.6773,141.0462,26532.0
2017-01-04 10:45:00,160.56,160.57,160.17,160.35,46826.0,141.0286,141.0374,140.6861,140.8442,46826.0
2017-01-04 10:50:00,160.32,160.54,160.28,160.48,19566.0,140.8178,141.0111,140.7827,140.9584,19566.0
2017-01-04 10:55:00,160.52,160.53,160.17,160.33,30264.0,140.9935,141.0023,140.6861,140.8266,30264.0
2017-01-04 11:00:00,160.3,160.46,160.17,160.18,18106.0,140.8003,140.9408,140.6861,140.6949,18106.0
2017-01-04 11:05:00,160.21,160.33,160.11,160.22,19887.0,140.7212,140.8266,140.6334,140.73,19887.0
2017-01-04 11:10:00,160.2,160.51,160.2,160.43,21952.0,140.7124,140.9847,140.7124,140.9145,21952.0
2017-01-04 11:15:00,160.49,160.56,160.39,160.47,13659.0,140.9672,141.0286,140.8793,140.9496,13659.0
2017-01-04 11:20:00,160.49,160.56,160.27,160.56,17201.0,140.9672,141.0286,140.7739,141.0286,17201.0
2017-01-04 11:25:00,160.54,160.9,160.44,160.89,22509.0,141.0111,141.3273,140.9232,141.3185,22509.0
2017-01-04 11:30:00,160.9,160.99,160.8,160.88,24176.0,141.3273,141.4063,141.2395,141.3097,24176.0
2017-01-04 11:35:00,160.83,160.95,160.7,160.75,16208.0,141.2658,141.3712,141.1516,141.1955,16208.0
2017-01-04 11:40:00,160.79,160.87,160.7,160.82,15197.0,141.2307,141.3009,141.1516,141.257,15197.0
2017-01-04 11:45:00,160.82,161.12,160.79,160.95,12827.0,141.257,141.5205,141.2307,141.3712,12827.0
2017-01-04 11:50:00,161.02,161.3,160.95,161.12,12615.0,141.4327,141.6786,141.3712,141.5205,12615.0
2017-01-04 11:55:00,161.14,161.16,160.99,160.99,11423.0,141.5381,141.5557,141.4063,141.4063,11423.0
2017-01-04 12:00:00,161.01,161.13,160.98,161.11,12105.0,141.4239,141.5293,141.3976,141.5117,12105.0
2017-01-04 12:05:00,161.11,161.15,161.03,161.14,10162.0,141.5117,141.5469,141.4415,141.5381,10162.0
2017-01-04 12:10:00,161.14,161.41,161.1,161.41,16663.0,141.5381,141.7752,141.503,141.7752,16663.0
2017-01-04 12:15:00,161.39,161.41,161.21,161.35,31420.0,141.7577,141.7752,141.5996,141.7225,31420.0
2017-01-04 12:20:00,161.33,161.35,161.16,161.26,14843.0,141.705,141.7225,141.5557,141.6435,14843.0
2017-01-04 12:25:00,161.29,161.3,161.19,161.28,7029.0,141.6698,141.6786,141.582,141.6611,7029.0
2017-01-04 12:30:00,161.27,161.37,161.24,161.24,20712.0,141.6523,141.7401,141.6259,141.6259,20712.0
2017-01-04 12:35:00,161.22,161.29,161.17,161.19,16785.0,141.6084,141.6698,141.5644,141.582,16785.0
2017-01-04 12:40:00,161.23,161.24,161.16,161.24,6121.0,141.6171,141.6259,141.5557,141.6259,6121.0
2017-01-04 12:45:00,161.24,161.27,161.09,161.12,7814.0,141.6259,141.6523,141.4942,141.5205,7814.0
2017-01-04 12:50:00,161.13,161.13,161.03,161.08,8391.0,141.5293,141.5293,141.4415,141.4854,8391.0
2017-01-04 12:55:00,161.12,161.2,161.07,161.08,7185.0,141.5205,141.5908,141.4766,141.4854,7185.0
2017-01-04 13:00:00,161.09,161.2,161.08,161.18,7392.0,141.4942,141.5908,141.4854,141.5732,7392.0
2017-01-04 13:05:00,161.17,161.23,161.13,161.16,7652.0,141.5644,141.6171,141.5293,141.5557,7652.0
2017-01-04 13:10:00,161.16,161.27,161.07,161.07,12799.0,141.5557,141.6523,141.4766,141.4766,12799.0
2017-01-04 13:15:00,161.1,161.19,161.03,161.04,8778.0,141.503,141.582,141.4415,141.4503,8778.0
2017-01-04 13:20:00,161.0,161.06,160.96,161.03,7330.0,141.4151,141.4678,141.38,141.4415,7330.0
2017-01-04 13:25:00,161.02,161.1,160.97,160.99,13130.0,141.4327,141.503,141.3888,141.4063,13130.0
2017-01-04 13:30:00,161.03,161.13,160.98,161.06,14929.0,141.4415,141.5293,141.3976,141.4678,14929.0
2017-01-04 13:35:00,161.05,161.23,161.04,161.15,30544.0,141.459,141.6171,141.4503,141.5469,30544.0
2017-01-04 13:40:00,161.15,161.21,161.04,161.1,25475.0,141.5469,141.5996,141.4503,141.503,25475.0
2017-01-04 13:45:00,161.06,161.16,161.02,161.08,13320.0,141.4678,141.5557,141.4327,141.4854,13320.0
2017-01-04 13:50:00,161.06,161.11,160.94,160.94,19024.0,141.4678,141.5117,141.3624,141.3624,19024.0
2017-01-04 13:55:00,160.94,160.96,160.78,160.89,40655.0,141.3624,141.38,141.2219,141.3185,40655.0
2017-01-04 14:00:00,160.89,161.23,160.83,161.17,19008.0,141.3185,141.6171,141.2658,141.5644,19008.0
2017-01-04 14:05:00,161.2,161.21,161.0,161.04,16667.0,141.5908,141.5996,141.4151,141.4503,16667.0
2017-01-04 14:10:00,161.07,161.45,160.99,161.44,63251.0,141.4766,141.8104,141.4063,141.8016,63251.0
2017-01-04 14:15:00,161.45,161.49,161.3,161.43,17139.0,141.8104,141.8455,141.6786,141.7928,17139.0
2017-01-04 14:20:00,161.45,161.74,161.42,161.57,28382.0,141.8104,142.0651,141.784,141.9158,28382.0
2017-01-04 14:25:00,161.6,161.67,161.55,161.6,10642.0,141.9421,142.0036,141.8982,141.9421,10642.0
2017-01-04 14:30:00,161.57,161.63,161.41,161.5,42097.0,141.9158,141.9685,141.7752,141.8543,42097.0
2017-01-04 14:35:00,161.52,161.54,161.4,161.4,22919.0,141.8719,141.8894,141.7665,141.7665,22919.0
2017-01-04 14:40:00,161.38,161.38,161.19,161.28,9769.0,141.7489,141.7489,141.582,141.6611,9769.0
2017-01-04 14:45:00,161.3,161.3,161.19,161.22,17064.0,141.6786,141.6786,141.582,141.6084,17064.0
2017-01-04 14:50:00,161.23,161.44,161.2,161.42,8952.0,141.6171,141.8016,141.5908,141.784,8952.0
2017-01-04 14:55:00,161.43,161.46,161.33,161.45,12681.0,141.7928,141.8192,141.705,141.8104,12681.0
2017-01-04 15:00:00,161.44,161.62,161.4,161.61,29714.0,141.8016,141.9597,141.7665,141.9509,29714.0
2017-01-04 15:05:00,161.62,161.7,161.58,161.66,25290.0,141.9597,142.03,141.9246,141.9948,25290.0
2017-01-04 15:10:00,161.68,161.76,161.65,161.76,12329.0,142.0124,142.0827,141.9861,142.0827,12329.0
2017-01-04 15:15:00,161.75,161.83,161.69,161.7,26358.0,142.0739,142.1442,142.0212,142.03,26358.0
2017-01-04 15:20:00,161.7,161.78,161.65,161.75,15817.0,142.03,142.1002,141.9861,142.0739,15817.0
2017-01-04 15:25:00,161.76,161.82,161.69,161.74,16872.0,142.0827,142.1354,142.0212,142.0651,16872.0
2017-01-04 15:30:00,161.73,161.85,161.71,161.8,21353.0,142.0563,142.1617,142.0388,142.1178,21353.0
2017-01-04 15:35:00,161.81,161.97,161.79,161.96,19411.0,142.1266,142.2671,142.109,142.2583,19411.0
2017-01-04 15:40:00,161.97,162.04,161.93,162.01,31228.0,142.2671,142.3286,142.232,142.3023,31228.0
2017-01-04 15:45:00,162.04,162.09,161.82,161.87,39587.0,142.3286,142.3725,142.1354,142.1793,39587.0
2017-01-04 15:50:00,161.88,161.91,161.77,161.8,31838.0,142.1881,142.2144,142.0915,142.1178,31838.0
2017-01-04 15:55:00,161.83,161.98,161.78,161.87,111492.0,142.1442,142.2759,142.1002,142.1793,111492.0
2017-01-05 09:30:00,161.75,162.33,161.51,161.84,74212.0,142.0739,142.5833,141.8631,142.1529,74212.0
2017-01-05 09:35:00,161.91,162.06,161.71,161.87,15538.0,142.2144,142.3462,142.0388,142.1793,15538.0
2017-01-05 09:40:00,161.98,162.16,161.74,161.78,27154.0,142.2759,142.434,142.0651,142.1002,27154.0
2017-01-05 09:45:00,161.78,162.09,161.73,161.96,26434.0,142.1002,142.3725,142.0563,142.2583,26434.0
2017-01-05 09:50:00,161.93,162.22,161.88,162.13,26028.0,142.232,142.4867,142.1881,142.4077,26028.0
2017-01-05 09:55:00,162.23,162.32,162.02,162.2,24331.0,142.4955,142.5746,142.311,142.4691,24331.0
2017-01-05 10:00:00,162.2,162.24,162.06,162.14,79177.0,142.4691,142.5043,142.3462,142.4164,79177.0
2017-01-05 10:05:00,162.11,162.63,162.09,162.63,53267.0,142.3901,142.8468,142.3725,142.8468,53267.0
2017-01-05 10:10:00,162.6,162.6,162.3,162.33,39889.0,142.8205,142.8205,142.557,142.5833,39889.0
2017-01-05 10:15:00,162.3,162.36,161.99,162.12,28678.0,142.557,142.6097,142.2847,142.3989,28678.0
2017-01-05 10:20:00,162.12,162.16,162.02,162.05,29768.0,142.3989,142.434,142.311,142.3374,29768.0
2017-01-05 10:25:00,162.03,162.07,161.91,162.02,43596.0,142.3198,142.355,142.2144,142.311,43596.0
2017-01-05 10:30:00,162.03,162.18,161.95,162.17,29706.0,142.3198,142.4516,142.2496,142.4428,29706.0
2017-01-05 10:35:00,162.15,162.34,162.08,162.29,22973.0,142.4252,142.5921,142.3637,142.5482,22973.0
2017-01-05 10:40:00,162.3,162.3,162.07,162.11,10680.0,142.557,142.557,142.355,142.3901,10680.0
2017-01-05 10:45:00,162.16,162.24,162.06,162.24,21677.0,142.434,142.5043,142.3462,142.5043,21677.0
2017-01-05 10:50:00,162.24,162.34,162.17,162.23,17146.0,142.5043,142.5921,142.4428,142.4955,17146.0
2017-01-05 10:55:00,162.22,162.22,162.08,162.09,16401.0,142.4867,142.4867,142.3637,142.3725,16401.0
2017-01-05 11:00:00,162.07,162.28,162.05,162.19,9049.0,142.355,142.5394,142.3374,142.4604,9049.0
2017-01-05 11:05:00,162.22,162.23,161.87,161.94,28360.0,142.4867,142.4955,142.1793,142.2408,28360.0
2017-01-05 11:10:00,161.93,162.36,161.92,162.33,17095.0,142.232,142.6097,142.2232,142.5833,17095.0
2017-01-05 11:15:00,162.36,162.42,162.27,162.4,30274.0,142.6097,142.6624,142.5306,142.6448,30274.0
2017-01-05 11:20:00,162.4,162.4,162.1,162.16,22708.0,142.6448,142.6448,142.3813,142.434,22708.0
2017-01-05 11:25:00,162.2,162.5,162.2,162.47,17578.0,142.4691,142.7327,142.4691,142.7063,17578.0
2017-01-05 11:30:00,162.47,162.52,162.41,162.51,19004.0,142.7063,142.7502,142.6536,142.7414,19004.0
2017-01-05 11:35:00,162.49,162.56,162.25,162.28,26547.0,142.7239,142.7854,142.5131,142.5394,26547.0
2017-01-05 11:40:00,162.28,162.3,161.76,161.8,63136.0,142.5394,142.557,142.0827,142.1178,63136.0
2017-01-05 11:45:00,161.77,161.96,161.66,161.9,32120.0,142.0915,142.2583,141.9948,142.2056,32120.0
2017-01-05 11:50:00,161.92,162.07,161.92,162.01,25826.0,142.2232,142.355,142.2232,142.3023,25826.0
2017-01-05 11:55:00,162.03,162.09,161.8,161.86,19064.0,142.3198,142.3725,142.1178,142.1705,19064.0
2017-01-05 12:00:00,161.82,161.95,161.76,161.9,42319.0,142.1354,142.2496,142.0827,142.2056,42319.0
2017-01-05 12:05:00,161.88,161.9,161.62,161.8,20750.0,142.1881,142.2056,141.9597,142.1178,20750.0
2017-01-05 12:10:00,161.79,161.81,161.65,161.68,29095.0,142.109,142.1266,141.9861,142.0124,29095.0
2017-01-05 12:15:00,161.76,161.84,161.66,161.81,25851.0,142.0827,142.1529,141.9948,142.1266,25851.0
2017-01-05 12:20:00,161.77,161.87,161.63,161.65,15634.0,142.0915,142.1793,141.9685,141.9861,15634.0
2017-01-05 12:25:00,161.69,161.72,161.62,161.62,11441.0,142.0212,142.0475,141.9597,141.9597,11441.0
2017-01-05 12:30:00,161.62,161.65,161.52,161.61,42071.0,141.9597,141.9861,141.8719,141.9509,42071.0
2017-01-05 12:35:00,161.63,161.7,161.57,161.7,22243.0,141.9685,142.03,141.9158,142.03,22243.0
2017-01-05 12:40:00,161.69,161.7,161.59,161.64,14317.0,142.0212,142.03,141.9334,141.9773,14317.0
2017-01-05 12:45:00,161.62,161.71,161.62,161.7,35415.0,141.9597,142.0388,141.9597,142.03,35415.0
2017-01-05 12:50:00,161.7,161.76,161.67,161.76,18026.0,142.03,142.0827,142.0036,142.0827,18026.0
2017-01-05 12:55:00,161.76,161.84,161.74,161.77,9411.0,142.0827,142.1529,142.0651,142.0915,9411.0
2017-01-05 13:00:00,161.77,161.94,161.76,161.89,17116.0,142.0915,142.2408,142.0827,142.1969,17116.0
2017-01-05 13:05:00,161.9,162.09,161.87,162.09,14276.0,142.2056,142.3725,142.1793,142.3725,14276.0
2017-01-05 13:10:00,162.1,162.14,162.07,162.11,5545.0,142.3813,142.4164,142.355,142.3901,5545.0
2017-01-05 13:15:00,162.08,162.09,162.01,162.01,10161.0,142.3637,142.3725,142.3023,142.3023,10161.0
2017-01-05 13:20:00,162.03,162.14,162.01,162.09,5112.0,142.3198,142.4164,142.3023,142.3725,5112.0
2017-01-05 13:25:00,162.09,162.14,162.06,162.11,3969.0,142.3725,142.4164,142.3462,142.3901,3969.0
2017-01-05 13:30:00,162.08,162.14,162.06,162.07,9374.0,142.3637,142.4164,142.3462,142.355,9374.0
2017-01-05 13:35:00,162.08,162.18,162.03,162.17,9350.0,142.3637,142.4516,142.3198,142.4428,9350.0
2017-01-05 13:40:00,162.16,162.18,162.13,162.13,6597.0,142.434,142.4516,142.4077,142.4077,6597.0
2017-01-05 13:45:00,162.13,162.17,162.1,162.1,5710.0,142.4077,142.4428,142.3813,142.3813,5710.0
2017-01-05 13:50:00,162.09,162.12,162.01,162.05,7414.0,142.3725,142.3989,142.3023,142.3374,7414.0
2017-01-05 13:55:00,162.05,162.06,161.92,162.05,10828.0,142.3374,142.3462,142.2232,142.3374,10828.0
2017-01-05 14:00:00,162.03,162.19,162.02,162.13,12161.0,142.3198,142.4604,142.311,142.4077,12161.0
2017-01-05 14:05:00,162.13,162.14,162.05,162.06,12412.0,142.4077,142.4164,142.3374,142.3462,12412.0
2017-01-05 14:10:00,162.06,162.09,161.98,162.03,10059.0,142.3462,142.3725,142.2759,142.3198,10059.0
2017-01-05 14:15:00,162.06,162.19,162.06,162.17,13180.0,142.3462,142.4604,142.3462,142.4428,13180.0
2017-01-05 14:20:00,162.18,162.27,162.18,162.25,7108.0,142.4516,142.5306,142.4516,142.5131,7108.0
2017-01-05 14:25:00,162.25,162.26,162.12,162.12,9245.0,142.5131,142.5219,142.3989,142.3989,9245.0
2017-01-05 14:30:00,162.1,162.12,162.06,162.08,27691.0,142.3813,142.3989,142.3462,142.3637,27691.0
2017-01-05 14:35:00,162.09,162.13,162.05,162.13,16542.0,142.3725,142.4077,142.3374,142.4077,16542.0
2017-01-05 14:40:00,162.12,162.15,161.99,162.02,14948.0,142.3989,142.4252,142.2847,142.311,14948.0
2017-01-05 14:45:00,162.03,162.03,161.99,162.0,18534.0,142.3198,142.3198,142.2847,142.2935,18534.0
2017-01-05 14:50:00,162.0,162.05,161.99,162.05,21185.0,142.2935,142.3374,142.2847,142.3374,21185.0
2017-01-05 14:55:00,162.05,162.15,162.04,162.15,11284.0,142.3374,142.4252,142.3286,142.4252,11284.0
2017-01-05 15:00:00,162.13,162.28,162.13,162.25,10547.0,142.4077,142.5394,142.4077,142.5131,10547.0
2017-01-05 15:05:00,162.24,162.24,162.08,162.11,9680.0,142.5043,142.5043,142.3637,142.3901,9680.0
2017-01-05 15:10:00,162.09,162.19,162.09,162.18,10454.0,142.3725,142.4604,142.3725,142.4516,10454.0
2017-01-05 15:15:00,162.2,162.2,162.13,162.17,13541.0,142.4691,142.4691,142.4077,142.4428,13541.0
2017-01-05 15:20:00,162.16,162.17,162.04,162.1,18990.0,142.434,142.4428,142.3286,142.3813,18990.0
2017-01-05 15:25:00,162.11,162.14,162.03,162.11,12160.0,142.3901,142.4164,142.3198,142.3901,12160.0
2017-01-05 15:30:00,162.11,162.2,162.11,162.17,11935.0,142.3901,142.4691,142.3901,142.4428,11935.0
2017-01-05 15:35:00,162.17,162.17,162.04,162.07,16962.0,142.4428,142.4428,142.3286,142.355,16962.0
2017-01-05 15:40:00,162.06,162.1,162.0,162.02,20920.0,142.3462,142.3813,142.2935,142.311,20920.0
2017-01-05 15:45:00,162.02,162.17,161.96,162.11,63955.0,142.311,142.4428,142.2583,142.3901,63955.0
2017-01-05 15:50:00,162.11,162.27,162.09,162.25,49337.0,142.3901,142.5306,142.3725,142.5131,49337.0
2017-01-05 15:55:00,162.26,162.27,162.1,162.17,97711.0,142.5219,142.5306,142.3813,142.4428,97711.0
2017-01-06 09:30:00,161.75,162.5,161.64,161.98,63257.0,142.0739,142.7327,141.9773,142.2759,63257.0
2017-01-06 09:35:00,161.77,161.77,161.3,161.45,90184.0,142.0915,142.0915,141.6786,141.8104,90184.0
2017-01-06 09:40:00,161.38,161.38,161.11,161.31,37188.0,141.7489,141.7489,141.5117,141.6874,37188.0
2017-01-06 09:45:00,161.32,161.38,161.16,161.31,26372.0,141.6962,141.7489,141.5557,141.6874,26372.0
2017-01-06 09:50:00,161.34,161.63,161.2,161.28,71269.0,141.7138,141.9685,141.5908,141.6611,71269.0
2017-01-06 09:55:00,161.29,161.43,161.16,161.34,36508.0,141.6698,141.7928,141.5557,141.7138,36508.0
2017-01-06 10:00:00,161.38,161.74,161.3,161.66,32283.0,141.7489,142.0651,141.6786,141.9948,32283.0
2017-01-06 10:05:00,161.66,161.66,161.34,161.46,38879.0,141.9948,141.9948,141.7138,141.8192,38879.0
2017-01-06 10:10:00,161.45,161.62,161.41,161.44,19870.0,141.8104,141.9597,141.7752,141.8016,19870.0
2017-01-06 10:15:00,161.44,161.75,161.43,161.75,33604.0,141.8016,142.0739,141.7928,142.0739,33604.0
2017-01-06 10:20:00,161.75,162.09,161.72,162.09,26009.0,142.0739,142.3725,142.0475,142.3725,26009.0
2017-01-06 10:25:00,162.05,162.12,161.86,161.94,30030.0,142.3374,142.3989,142.1705,142.2408,30030.0
2017-01-06 10:30:00,161.92,162.09,161.91,162.05,18628.0,142.2232,142.3725,142.2144,142.3374,18628.0
2017-01-06 10:35:00,162.05,162.06,161.5,161.56,32450.0,142.3374,142.3462,141.8543,141.907,32450.0
2017-01-06 10:40:00,161.58,161.71,161.52,161.69,21287.0,141.9246,142.0388,141.8719,142.0212,21287.0
2017-01-06 10:45:00,161.67,161.84,161.65,161.75,21958.0,142.0036,142.1529,141.9861,142.0739,21958.0
2017-01-06 10:50:00,161.79,161.83,161.59,161.78,29783.0,142.109,142.1442,141.9334,142.1002,29783.0
2017-01-06 10:55:00,161.84,161.9,161.72,161.72,12071.0,142.1529,142.2056,142.0475,142.0475,12071.0
2017-01-06 11:00:00,161.75,161.95,161.7,161.86,17575.0,142.0739,142.2496,142.03,142.1705,17575.0
2017-01-06 11:05:00,161.86,161.91,161.72,161.75,10578.0,142.1705,142.2144,142.0475,142.0739,10578.0
2017-01-06 11:10:00,161.72,161.93,161.67,161.92,17605.0,142.0475,142.232,142.0036,142.2232,17605.0
2017-01-06 11:15:00,161.94,161.96,161.81,161.84,13764.0,142.2408,142.2583,142.1266,142.1529,13764.0
2017-01-06 11:20:00,161.84,161.97,161.79,161.8,12114.0,142.1529,142.2671,142.109,142.1178,12114.0
2017-01-06 11:25:00,161.81,161.9,161.63,161.81,27973.0,142.1266,142.2056,141.9685,142.1266,27973.0
2017-01-06 11:30:00,161.81,161.84,161.65,161.65,17926.0,142.1266,142.1529,141.9861,141.9861,17926.0
2017-01-06 11:35:00,161.69,161.83,161.66,161.76,15577.0,142.0212,142.1442,141.9948,142.0827,15577.0
2017-01-06 11:40:00,161.77,161.93,161.74,161.84,9339.0,142.0915,142.232,142.0651,142.1529,9339.0
2017-01-06 11:45:00,161.85,161.92,161.74,161.84,23449.0,142.1617,142.2232,142.0651,142.1529,23449.0
2017-01-06 11:50:00,161.9,161.99,161.83,161.96,31075.0,142.2056,142.2847,142.1442,142.2583,31075.0
2017-01-06 11:55:00,161.99,161.99,161.8,161.84,22575.0,142.2847,142.2847,142.1178,142.1529,22575.0
2017-01-06 12:00:00,161.86,162.01,161.83,162.01,45011.0,142.1705,142.3023,142.1442,142.3023,45011.0
2017-01-06 12:05:00,161.98,162.17,161.96,162.17,11373.0,142.2759,142.4428,142.2583,142.4428,11373.0
2017-01-06 12:10:00,162.16,162.29,162.12,162.24,27237.0,142.434,142.5482,142.3989,142.5043,27237.0
2017-01-06 12:15:00,162.24,162.26,162.12,162.18,22631.0,142.5043,142.5219,142.3989,142.4516,22631.0
2017-01-06 12:20:00,162.18,162.21,162.08,162.08,9659.0,142.4516,142.4779,142.3637,142.3637,9659.0
2017-01-06 12:25:00,162.12,162.12,162.05,162.06,9855.0,142.3989,142.3989,142.3374,142.3462,9855.0
2017-01-06 12:30:00,162.06,162.42,162.06,162.42,13897.0,142.3462,142.6624,142.3462,142.6624,13897.0
2017-01-06 12:35:00,162.41,162.45,162.34,162.37,16118.0,142.6536,142.6887,142.5921,142.6185,16118.0
2017-01-06 12:40:00,162.4,162.55,162.4,162.4,12942.0,142.6448,142.7766,142.6448,142.6448,12942.0
2017-01-06 12:45:00,162.44,162.55,162.43,162.53,8273.0,142.68,142.7766,142.6712,142.759,8273.0
2017-01-06 12:50:00,162.53,162.55,162.47,162.51,7796.0,142.759,142.7766,142.7063,142.7414,7796.0
2017-01-06 12:55:00,162.54,162.71,162.47,162.71,18379.0,142.7678,142.9171,142.7063,142.9171,18379.0
2017-01-06 13:00:00,162.69,162.9,162.66,162.84,20385.0,142.8995,143.084,142.8732,143.0313,20385.0
2017-01-06 13:05:00,162.86,162.94,162.84,162.94,15087.0,143.0489,143.1191,143.0313,143.1191,15087.0
2017-01-06 13:10:00,162.9,162.94,162.73,162.74,8996.0,143.084,143.1191,142.9347,142.9435,8996.0
2017-01-06 13:15:00,162.76,162.77,162.66,162.72,6583.0,142.961,142.9698,142.8732,142.9259,6583.0
2017-01-06 13:20:00,162.72,162.73,162.65,162.7,5580.0,142.9259,142.9347,142.8644,142.9083,5580.0
2017-01-06 13:25:00,162.67,162.69,162.45,162.45,13738.0,142.882,142.8995,142.6887,142.6887,13738.0
2017-01-06 13:30:00,162.48,162.49,162.36,162.36,10397.0,142.7151,142.7239,142.6097,142.6097,10397.0
2017-01-06 13:35:00,162.36,162.44,162.3,162.32,25519.0,142.6097,142.68,142.557,142.5746,25519.0
2017-01-06 13:40:00,162.34,162.36,162.18,162.32,24018.0,142.5921,142.6097,142.4516,142.5746,24018.0
2017-01-06 13:45:00,162.33,162.47,162.32,162.47,13268.0,142.5833,142.7063,142.5746,142.7063,13268.0
2017-01-06 13:50:00,162.46,162.67,162.45,162.53,37438.0,142.6975,142.882,142.6887,142.759,37438.0
2017-01-06 13:55:00,162.53,162.65,162.43,162.44,12532.0,142.759,142.8644,142.6712,142.68,12532.0
2017-01-06 14:00:00,162.45,162.47,162.33,162.35,15805.0,142.6887,142.7063,142.5833,142.6009,15805.0
2017-01-06 14:05:00,162.33,162.44,162.3,162.42,25276.0,142.5833,142.68,142.557,142.6624,25276.0
2017-01-06 14:10:00,162.41,162.43,162.32,162.35,18496.0,142.6536,142.6712,142.5746,142.6009,18496.0
2017-01-06 14:15:00,162.36,162.63,162.34,162.51,44188.0,142.6097,142.8468,142.5921,142.7414,44188.0
2017-01-06 14:20:00,162.5,162.64,162.49,162.59,14401.0,142.7327,142.8556,142.7239,142.8117,14401.0
2017-01-06 14:25:00,162.61,162.62,162.45,162.57,28869.0,142.8293,142.8381,142.6887,142.7941,28869.0
2017-01-06 14:30:00,162.57,162.72,162.55,162.69,36772.0,142.7941,142.9259,142.7766,142.8995,36772.0
2017-01-06 14:35:00,162.71,162.77,162.58,162.58,15608.0,142.9171,142.9698,142.8029,142.8029,15608.0
2017-01-06 14:40:00,162.58,162.62,162.48,162.6,17021.0,142.8029,142.8381,142.7151,142.8205,17021.0
2017-01-06 14:45:00,162.59,162.62,162.49,162.55,18761.0,142.8117,142.8381,142.7239,142.7766,18761.0
2017-01-06 14:50:00,162.55,162.7,162.51,162.65,24648.0,142.7766,142.9083,142.7414,142.8644,24648.0
2017-01-06 14:55:00,162.66,162.71,162.62,162.7,18940.0,142.8732,142.9171,142.8381,142.9083,18940.0
2017-01-06 15:00:00,162.7,162.74,162.64,162.7,30411.0,142.9083,142.9435,142.8556,142.9083,30411.0
2017-01-06 15:05:00,162.7,162.74,162.65,162.65,25244.0,142.9083,142.9435,142.8644,142.8644,25244.0
2017-01-06 15:10:00,162.67,162.69,162.58,162.58,46284.0,142.882,142.8995,142.8029,142.8029,46284.0
2017-01-06 15:15:00,162.56,162.58,162.47,162.47,25801.0,142.7854,142.8029,142.7063,142.7063,25801.0
2017-01-06 15:20:00,162.47,162.63,162.44,162.51,31791.0,142.7063,142.8468,142.68,142.7414,31791.0
2017-01-06 15:25:00,162.51,162.51,162.38,162.38,21922.0,142.7414,142.7414,142.6273,142.6273,21922.0
2017-01-06 15:30:00,162.39,162.42,162.36,162.37,22026.0,142.636,142.6624,142.6097,142.6185,22026.0
2017-01-06 15:35:00,162.37,162.44,162.3,162.43,23113.0,142.6185,142.68,142.557,142.6712,23113.0
2017-01-06 15:40:00,162.43,162.58,162.43,162.51,32933.0,142.6712,142.8029,142.6712,142.7414,32933.0
2017-01-06 15:45:00,162.51,162.58,162.39,162.4,57129.0,142.7414,142.8029,142.636,142.6448,57129.0
2017-01-06 15:50:00,162.4,162.53,162.39,162.52,46668.0,142.6448,142.759,142.636,142.7502,46668.0
2017-01-06 15:55:00,162.53,162.61,162.41,162.45,123386.0,142.759,142.8293,142.6536,142.6887,123386.0
2017-01-09 09:30:00,162.0,162.43,161.45,162.08,118571.0,142.2935,142.6712,141.8104,142.3637,118571.0
2017-01-09 09:35:00,162.14,162.14,161.37,161.37,45315.0,142.4164,142.4164,141.7401,141.7401,45315.0
2017-01-09 09:40:00,161.49,161.51,160.78,161.01,49960.0,141.8455,141.8631,141.2219,141.4239,49960.0
2017-01-09 09:45:00,161.02,161.05,160.9,160.97,57057.0,141.4327,141.459,141.3273,141.3888,57057.0
2017-01-09 09:50:00,160.95,161.13,160.83,160.99,23271.0,141.3712,141.5293,141.2658,141.4063,23271.0
2017-01-09 09:55:00,161.03,161.28,160.98,161.28,27328.0,141.4415,141.6611,141.3976,141.6611,27328.0
2017-01-09 10:00:00,161.29,161.43,161.2,161.26,30579.0,141.6698,141.7928,141.5908,141.6435,30579.0
2017-01-09 10:05:00,161.27,161.27,161.13,161.23,32477.0,141.6523,141.6523,141.5293,141.6171,32477.0
2017-01-09 10:10:00,161.25,161.33,161.16,161.23,25607.0,141.6347,141.705,141.5557,141.6171,25607.0
2017-01-09 10:15:00,161.2,161.26,161.15,161.18,30283.0,141.5908,141.6435,141.5469,141.5732,30283.0
2017-01-09 10:20:00,161.18,161.2,160.89,160.99,36902.0,141.5732,141.5908,141.3185,141.4063,36902.0
2017-01-09 10:25:00,161.01,161.14,160.99,161.08,28186.0,141.4239,141.5381,141.4063,141.4854,28186.0
2017-01-09 10:30:00,161.12,161.23,161.07,161.17,42162.0,141.5205,141.6171,141.4766,141.5644,42162.0
2017-01-09 10:35:00,161.17,161.7,161.17,161.61,59766.0,141.5644,142.03,141.5644,141.9509,59766.0
2017-01-09 10:40:00,161.61,161.68,161.53,161.61,42065.0,141.9509,142.0124,141.8807,141.9509,42065.0
2017-01-09 10:45:00,161.6,161.66,161.52,161.59,34830.0,141.9421,141.9948,141.8719,141.9334,34830.0
2017-01-09 10:50:00,161.59,161.67,161.39,161.43,32148.0,141.9334,142.0036,141.7577,141.7928,32148.0
2017-01-09 10:55:00,161.43,161.65,161.43,161.57,17105.0,141.7928,141.9861,141.7928,141.9158,17105.0
2017-01-09 11:00:00,161.59,161.66,161.54,161.66,13877.0,141.9334,141.9948,141.8894,141.9948,13877.0
2017-01-09 11:05:00,161.63,161.66,161.54,161.59,22501.0,141.9685,141.9948,141.8894,141.9334,22501.0
2017-01-09 11:10:00,161.58,161.69,161.58,161.64,19136.0,141.9246,142.0212,141.9246,141.9773,19136.0
2017-01-09 11:15:00,161.65,161.69,161.6,161.65,24438.0,141.9861,142.0212,141.9421,141.9861,24438.0
2017-01-09 11:20:00,161.67,161.83,161.61,161.8,27067.0,142.0036,142.1442,141.9509,142.1178,27067.0
2017-01-09 11:25:00,161.81,161.87,161.65,161.67,20886.0,142.1266,142.1793,141.9861,142.0036,20886.0
2017-01-09 11:30:00,161.67,161.7,161.54,161.61,26138.0,142.0036,142.03,141.8894,141.9509,26138.0
2017-01-09 11:35:00,161.58,161.76,161.56,161.75,19539.0,141.9246,142.0827,141.907,142.0739,19539.0
2017-01-09 11:40:00,161.76,161.76,161.5,161.53,22468.0,142.0827,142.0827,141.8543,141.8807,22468.0
2017-01-09 11:45:00,161.52,161.65,161.52,161.62,17798.0,141.8719,141.9861,141.8719,141.9597,17798.0
2017-01-09 11:50:00,161.64,161.75,161.62,161.7,21111.0,141.9773,142.0739,141.9597,142.03,21111.0
2017-01-09 11:55:00,161.72,161.8,161.59,161.64,21277.0,142.0475,142.1178,141.9334,141.9773,21277.0
2017-01-09 12:00:00,161.64,161.8,161.63,161.71,18777.0,141.9773,142.1178,141.9685,142.0388,18777.0
2017-01-09 12:05:00,161.71,161.82,161.7,161.74,25251.0,142.0388,142.1354,142.03,142.0651,25251.0
2017-01-09 12:10:00,161.74,161.78,161.64,161.69,15611.0,142.0651,142.1002,141.9773,142.0212,15611.0
2017-01-09 12:15:00,161.66,161.69,161.31,161.35,22309.0,141.9948,142.0212,141.6874,141.7225,22309.0
2017-01-09 12:20:00,161.35,161.46,161.33,161.37,21662.0,141.7225,141.8192,141.705,141.7401,21662.0
2017-01-09 12:25:00,161.35,161.5,161.33,161.46,19210.0,141.7225,141.8543,141.705,141.8192,19210.0
2017-01-09 12:30:00,161.45,161.5,161.33,161.33,16902.0,141.8104,141.8543,141.705,141.705,16902.0
2017-01-09 12:35:00,161.33,161.49,161.33,161.47,19526.0,141.705,141.8455,141.705,141.8279,19526.0
2017-01-09 12:40:00,161.47,161.56,161.34,161.36,31024.0,141.8279,141.907,141.7138,141.7313,31024.0
2017-01-09 12:45:00,161.36,161.38,161.26,161.27,25181.0,141.7313,141.7489,141.6435,141.6523,25181.0
2017-01-09 12:50:00,161.28,161.31,161.13,161.25,34116.0,141.6611,141.6874,141.5293,141.6347,34116.0
2017-01-09 12:55:00,161.27,161.4,161.24,161.35,21000.0,141.6523,141.7665,141.6259,141.7225,21000.0
2017-01-09 13:00:00,161.33,161.74,161.33,161.74,14818.0,141.705,142.0651,141.705,142.0651,14818.0
2017-01-09 13:05:00,161.74,161.84,161.7,161.81,27374.0,142.0651,142.1529,142.03,142.1266,27374.0
2017-01-09 13:10:00,161.78,161.82,161.7,161.81,17836.0,142.1002,142.1354,142.03,142.1266,17836.0
2017-01-09 13:15:00,161.81,161.87,161.75,161.76,19572.0,142.1266,142.1793,142.0739,142.0827,19572.0
2017-01-09 13:20:00,161.76,161.85,161.72,161.72,23596.0,142.0827,142.1617,142.0475,142.0475,23596.0
2017-01-09 13:25:00,161.73,161.73,161.63,161.73,19223.0,142.0563,142.0563,141.9685,142.0563,19223.0
2017-01-09 13:30:00,161.72,161.74,161.64,161.67,18183.0,142.0475,142.0651,141.9773,142.0036,18183.0
2017-01-09 13:35:00,161.67,161.78,161.65,161.73,15748.0,142.0036,142.1002,141.9861,142.0563,15748.0
2017-01-09 13:40:00,161.76,161.79,161.72,161.78,13438.0,142.0827,142.109,142.0475,142.1002,13438.0
2017-01-09 13:45:00,161.78,161.78,161.69,161.72,18118.0,142.1002,142.1002,142.0212,142.0475,18118.0
2017-01-09 13:50:00,161.71,161.72,161.62,161.7,15763.0,142.0388,142.0475,141.9597,142.03,15763.0
2017-01-09 13:55:00,161.71,161.71,161.56,161.67,13981.0,142.0388,142.0388,141.907,142.0036,13981.0
2017-01-09 14:00:00,161.69,161.81,161.67,161.71,15171.0,142.0212,142.1266,142.0036,142.0388,15171.0
2017-01-09 14:05:00,161.7,161.74,161.67,161.74,16550.0,142.03,142.0651,142.0036,142.0651,16550.0
2017-01-09 14:10:00,161.72,161.73,161.58,161.65,14169.0,142.0475,142.0563,141.9246,141.9861,14169.0
2017-01-09 14:15:00,161.65,161.67,161.57,161.65,12395.0,141.9861,142.0036,141.9158,141.9861,12395.0
2017-01-09 14:20:00,161.68,161.68,161.57,161.59,20140.0,142.0124,142.0124,141.9158,141.9334,20140.0
2017-01-09 14:25:00,161.59,161.73,161.59,161.68,21881.0,141.9334,142.0563,141.9334,142.0124,21881.0
2017-01-09 14:30:00,161.67,161.73,161.65,161.71,16494.0,142.0036,142.0563,141.9861,142.0388,16494.0
2017-01-09 14:35:00,161.69,161.9,161.68,161.9,16771.0,142.0212,142.2056,142.0124,142.2056,16771.0
2017-01-09 14:40:00,161.9,161.96,161.84,161.87,23219.0,142.2056,142.2583,142.1529,142.1793,23219.0
2017-01-09 14:45:00,161.86,161.88,161.76,161.8,18984.0,142.1705,142.1881,142.0827,142.1178,18984.0
2017-01-09 14:50:00,161.8,161.92,161.78,161.85,26124.0,142.1178,142.2232,142.1002,142.1617,26124.0
2017-01-09 14:55:00,161.83,161.88,161.79,161.84,22593.0,142.1442,142.1881,142.109,142.1529,22593.0
2017-01-09 15:00:00,161.84,161.9,161.83,161.87,30322.0,142.1529,142.2056,142.1442,142.1793,30322.0
2017-01-09 15:05:00,161.87,161.87,161.79,161.82,20489.0,142.1793,142.1793,142.109,142.1354,20489.0
2017-01-09 15:10:00,161.82,161.92,161.82,161.91,22108.0,142.1354,142.2232,142.1354,142.2144,22108.0
2017-01-09 15:15:00,161.9,161.91,161.78,161.87,35079.0,142.2056,142.2144,142.1002,142.1793,35079.0
2017-01-09 15:20:00,161.86,161.86,161.78,161.79,27053.0,142.1705,142.1705,142.1002,142.109,27053.0
2017-01-09 15:25:00,161.79,161.91,161.75,161.9,30218.0,142.109,142.2144,142.0739,142.2056,30218.0
2017-01-09 15:30:00,161.9,161.93,161.75,161.77,32162.0,142.2056,142.232,142.0739,142.0915,32162.0
2017-01-09 15:35:00,161.75,161.93,161.74,161.93,34785.0,142.0739,142.232,142.0651,142.232,34785.0
2017-01-09 15:40:00,161.94,162.13,161.91,162.13,32703.0,142.2408,142.4077,142.2144,142.4077,32703.0
2017-01-09 15:45:00,162.12,162.16,162.04,162.08,60168.0,142.3989,142.434,142.3286,142.3637,60168.0
2017-01-09 15:50:00,162.07,162.09,162.04,162.05,67042.0,142.355,142.3725,142.3286,142.3374,67042.0
2017-01-09 15:55:00,162.05,162.06,161.9,161.96,153189.0,142.3374,142.3462,142.2056,142.2583,153189.0
2017-01-10 09:30:00,161.27,161.27,160.5,160.64,123519.0,141.6523,141.6523,140.9759,141.0989,123519.0
2017-01-10 09:35:00,160.79,161.11,160.65,160.95,39199.0,141.2307,141.5117,141.1077,141.3712,39199.0
2017-01-10 09:40:00,160.94,161.46,160.82,161.24,37095.0,141.3624,141.8192,141.257,141.6259,37095.0
2017-01-10 09:45:00,161.38,161.6,161.26,161.38,32745.0,141.7489,141.9421,141.6435,141.7489,32745.0
2017-01-10 09:50:00,161.47,161.75,161.33,161.55,31643.0,141.8279,142.0739,141.705,141.8982,31643.0
2017-01-10 09:55:00,161.55,161.64,161.47,161.52,30283.0,141.8982,141.9773,141.8279,141.8719,30283.0
2017-01-10 10:00:00,161.53,161.62,161.44,161.56,32832.0,141.8807,141.9597,141.8016,141.907,32832.0
2017-01-10 10:05:00,161.54,161.79,161.53,161.76,22074.0,141.8894,142.109,141.8807,142.0827,22074.0
2017-01-10 10:10:00,161.72,161.81,161.67,161.78,20692.0,142.0475,142.1266,142.0036,142.1002,20692.0
2017-01-10 10:15:00,161.79,161.79,161.48,161.53,25448.0,142.109,142.109,141.8367,141.8807,25448.0
2017-01-10 10:20:00,161.52,161.67,161.51,161.6,29736.0,141.8719,142.0036,141.8631,141.9421,29736.0
2017-01-10 10:25:00,161.62,161.74,161.59,161.71,31149.0,141.9597,142.0651,141.9334,142.0388,31149.0
2017-01-10 10:30:00,161.71,161.75,161.65,161.68,22224.0,142.0388,142.0739,141.9861,142.0124,22224.0
2017-01-10 10:35:00,161.7,161.87,161.66,161.85,20486.0,142.03,142.1793,141.9948,142.1617,20486.0
2017-01-10 10:40:00,161.83,162.0,161.83,161.99,26343.0,142.1442,142.2935,142.1442,142.2847,26343.0
2017-01-10 10:45:00,161.99,162.24,161.98,162.03,25432.0,142.2847,142.5043,142.2759,142.3198,25432.0
2017-01-10 10:50:00,162.03,162.18,162.03,162.1,13980.0,142.3198,142.4516,142.3198,142.3813,13980.0
2017-01-10 10:55:00,162.08,162.2,161.99,162.12,42221.0,142.3637,142.4691,142.2847,142.3989,42221.0
2017-01-10 11:00:00,162.1,162.45,162.06,162.45,32860.0,142.3813,142.6887,142.3462,142.6887,32860.0
2017-01-10 11:05:00,162.46,162.6,162.43,162.49,16010.0,142.6975,142.8205,142.6712,142.7239,16010.0
2017-01-10 11:10:00,162.5,162.8,162.44,162.8,28062.0,142.7327,142.9962,142.68,142.9962,28062.0
2017-01-10 11:15:00,162.82,162.92,162.77,162.89,18054.0,143.0137,143.1016,142.9698,143.0752,18054.0
2017-01-10 11:20:00,162.86,162.94,162.84,162.93,22167.0,143.0489,143.1191,143.0313,143.1103,22167.0
2017-01-10 11:25:00,162.94,162.98,162.79,162.84,21670.0,143.1191,143.1543,142.9874,143.0313,21670.0
2017-01-10 11:30:00,162.84,162.88,162.8,162.81,19105.0,143.0313,143.0664,142.9962,143.0049,19105.0
2017-01-10 11:35:00,162.82,162.9,162.78,162.78,25315.0,143.0137,143.084,142.9786,142.9786,25315.0
2017-01-10 11:40:00,162.77,162.79,162.49,162.5,36182.0,142.9698,142.9874,142.7239,142.7327,36182.0
2017-01-10 11:45:00,162.48,162.72,162.48,162.72,50209.0,142.7151,142.9259,142.7151,142.9259,50209.0
2017-01-10 11:50:00,162.69,162.73,162.4,162.48,34991.0,142.8995,142.9347,142.6448,142.7151,34991.0
2017-01-10 11:55:00,162.48,162.65,162.48,162.48,16985.0,142.7151,142.8644,142.7151,142.7151,16985.0
2017-01-10 12:00:00,162.49,162.52,162.45,162.51,35545.0,142.7239,142.7502,142.6887,142.7414,35545.0
2017-01-10 12:05:00,162.51,162.58,162.51,162.55,40835.0,142.7414,142.8029,142.7414,142.7766,40835.0
2017-01-10 12:10:00,162.59,162.65,162.55,162.65,22434.0,142.8117,142.8644,142.7766,142.8644,22434.0
2017-01-10 12:15:00,162.64,162.66,162.55,162.55,14856.0,142.8556,142.8732,142.7766,142.7766,14856.0
2017-01-10 12:20:00,162.58,162.59,162.45,162.45,13641.0,142.8029,142.8117,142.6887,142.6887,13641.0
2017-01-10 12:25:00,162.47,162.5,162.4,162.4,12929.0,142.7063,142.7327,142.6448,142.6448,12929.0
2017-01-10 12:30:00,162.43,162.44,162.12,162.15,52365.0,142.6712,142.68,142.3989,142.4252,52365.0
2017-01-10 12:35:00,162.11,162.18,162.05,162.07,39406.0,142.3901,142.4516,142.3374,142.355,39406.0
2017-01-10 12:40:00,162.08,162.09,162.05,162.05,22831.0,142.3637,142.3725,142.3374,142.3374,22831.0
2017-01-10 12:45:00,162.07,162.08,161.66,161.67,64357.0,142.355,142.3637,141.9948,142.0036,64357.0
2017-01-10 12:50:00,161.64,161.98,161.64,161.85,51818.0,141.9773,142.2759,141.9773,142.1617,51818.0
2017-01-10 12:55:00,161.78,161.86,161.78,161.83,23881.0,142.1002,142.1705,142.1002,142.1442,23881.0
2017-01-10 13:00:00,161.85,161.86,161.79,161.79,39592.0,142.1617,142.1705,142.109,142.109,39592.0
2017-01-10 13:05:00,161.83,161.84,161.75,161.83,22131.0,142.1442,142.1529,142.0739,142.1442,22131.0
2017-01-10 13:10:00,161.82,161.87,161.82,161.86,20474.0,142.1354,142.1793,142.1354,142.1705,20474.0
2017-01-10 13:15:00,161.87,161.97,161.83,161.88,66436.0,142.1793,142.2671,142.1442,142.1881,66436.0
2017-01-10 13:20:00,161.88,162.32,161.88,162.31,22551.0,142.1881,142.5746,142.1881,142.5658,22551.0
2017-01-10 13:25:00,162.29,162.34,162.06,162.06,9057.0,142.5482,142.5921,142.3462,142.3462,9057.0
2017-01-10 13:30:00,162.09,162.1,161.87,161.97,15001.0,142.3725,142.3813,142.1793,142.2671,15001.0
2017-01-10 13:35:00,161.97,162.0,161.92,161.95,17229.0,142.2671,142.2935,142.2232,142.2496,17229.0
2017-01-10 13:40:00,161.96,161.99,161.87,161.93,23424.0,142.2583,142.2847,142.1793,142.232,23424.0
2017-01-10 13:45:00,161.9,161.94,161.88,161.94,16902.0,142.2056,142.2408,142.1881,142.2408,16902.0
2017-01-10 13:50:00,161.93,161.97,161.89,161.89,10822.0,142.232,142.2671,142.1969,142.1969,10822.0
2017-01-10 13:55:00,161.88,161.93,161.66,161.67,27615.0,142.1881,142.232,141.9948,142.0036,27615.0
2017-01-10 14:00:00,161.67,161.71,161.51,161.56,29288.0,142.0036,142.0388,141.8631,141.907,29288.0
2017-01-10 14:05:00,161.54,161.56,161.44,161.53,27573.0,141.8894,141.907,141.8016,141.8807,27573.0
2017-01-10 14:10:00,161.53,161.7,161.49,161.7,55128.0,141.8807,142.03,141.8455,142.03,55128.0
2017-01-10 14:15:00,161.7,161.72,161.4,161.55,58330.0,142.03,142.0475,141.7665,141.8982,58330.0
2017-01-10 14:20:00,161.55,161.67,161.49,161.66,15962.0,141.8982,142.0036,141.8455,141.9948,15962.0
2017-01-10 14:25:00,161.67,161.67,161.53,161.58,13793.0,142.0036,142.0036,141.8807,141.9246,13793.0
2017-01-10 14:30:00,161.55,161.74,161.53,161.7,15685.0,141.8982,142.0651,141.8807,142.03,15685.0
2017-01-10 14:35:00,161.68,161.89,161.67,161.89,20178.0,142.0124,142.1969,142.0036,142.1969,20178.0
2017-01-10 14:40:00,161.9,162.02,161.82,161.85,25728.0,142.2056,142.311,142.1354,142.1617,25728.0
2017-01-10 14:45:00,161.87,161.91,161.85,161.89,11361.0,142.1793,142.2144,142.1617,142.1969,11361.0
2017-01-10 14:50:00,161.89,162.01,161.88,161.98,48269.0,142.1969,142.3023,142.1881,142.2759,48269.0
2017-01-10 14:55:00,161.98,162.06,161.98,161.99,18463.0,142.2759,142.3462,142.2759,142.2847,18463.0
2017-01-10 15:00:00,162.01,162.09,161.96,162.08,15398.0,142.3023,142.3725,142.2583,142.3637,15398.0
2017-01-10 15:05:00,162.08,162.14,162.0,162.07,44874.0,142.3637,142.4164,142.2935,142.355,44874.0
2017-01-10 15:10:00,162.07,162.12,162.05,162.11,17943.0,142.355,142.3989,142.3374,142.3901,17943.0
2017-01-10 15:15:00,162.11,162.11,161.98,162.01,15138.0,142.3901,142.3901,142.2759,142.3023,15138.0
2017-01-10 15:20:00,162.01,162.01,161.9,161.9,23773.0,142.3023,142.3023,142.2056,142.2056,23773.0
2017-01-10 15:25:00,161.9,161.95,161.88,161.92,25562.0,142.2056,142.2496,142.1881,142.2232,25562.0
2017-01-10 15:30:00,161.92,162.03,161.92,161.99,46503.0,142.2232,142.3198,142.2232,142.2847,46503.0
2017-01-10 15:35:00,161.97,162.0,161.9,161.92,37418.0,142.2671,142.2935,142.2056,142.2232,37418.0
2017-01-10 15:40:00,161.91,161.94,161.83,161.84,28744.0,142.2144,142.2408,142.1442,142.1529,28744.0
2017-01-10 15:45:00,161.83,161.85,161.68,161.72,52626.0,142.1442,142.1617,142.0124,142.0475,52626.0
2017-01-10 15:50:00,161.72,161.76,161.64,161.65,50832.0,142.0475,142.0827,141.9773,141.9861,50832.0
2017-01-10 15:55:00,161.65,161.73,161.53,161.61,174549.0,141.9861,142.0563,141.8807,141.9509,174549.0
2017-01-11 09:30:00,161.3,161.5,160.78,161.16,73373.0,141.6786,141.8543,141.2219,141.5557,73373.0
2017-01-11 09:35:00,161.08,161.19,160.82,161.06,38842.0,141.4854,141.582,141.257,141.4678,38842.0
2017-01-11 09:40:00,161.13,161.32,160.82,161.23,55970.0,141.5293,141.6962,141.257,141.6171,55970.0
2017-01-11 09:45:00,161.19,161.55,161.19,161.43,23254.0,141.582,141.8982,141.582,141.7928,23254.0
2017-01-11 09:50:00,161.46,161.77,161.31,161.74,20712.0,141.8192,142.0915,141.6874,142.0651,20712.0
2017-01-11 09:55:00,161.83,161.85,161.61,161.83,20060.0,142.1442,142.1617,141.9509,142.1442,20060.0
2017-01-11 10:00:00,161.88,161.97,161.78,161.96,28301.0,142.1881,142.2671,142.1002,142.2583,28301.0
2017-01-11 10:05:00,161.92,162.2,161.76,162.19,25662.0,142.2232,142.4691,142.0827,142.4604,25662.0
2017-01-11 10:10:00,162.2,162.34,162.15,162.28,39221.0,142.4691,142.5921,142.4252,142.5394,39221.0
2017-01-11 10:15:00,162.25,162.45,162.05,162.15,63001.0,142.5131,142.6887,142.3374,142.4252,63001.0
2017-01-11 10:20:00,162.16,162.36,162.07,162.36,19650.0,142.434,142.6097,142.355,142.6097,19650.0
2017-01-11 10:25:00,162.32,162.63,162.3,162.53,28599.0,142.5746,142.8468,142.557,142.759,28599.0
2017-01-11 10:30:00,162.53,162.57,162.35,162.47,26256.0,142.759,142.7941,142.6009,142.7063,26256.0
2017-01-11 10:35:00,162.48,162.9,162.43,162.9,29705.0,142.7151,143.084,142.6712,143.084,29705.0
2017-01-11 10:40:00,162.86,162.94,162.75,162.85,44370.0,143.0489,143.1191,142.9522,143.0401,44370.0
2017-01-11 10:45:00,162.81,162.83,162.62,162.64,19406.0,143.0049,143.0225,142.8381,142.8556,19406.0
2017-01-11 10:50:00,162.62,162.62,162.35,162.5,51849.0,142.8381,142.8381,142.6009,142.7327,51849.0
2017-01-11 10:55:00,162.48,162.48,161.96,162.06,36312.0,142.7151,142.7151,142.2583,142.3462,36312.0
2017-01-11 11:00:00,162.08,162.16,161.88,162.15,44702.0,142.3637,142.434,142.1881,142.4252,44702.0
2017-01-11 11:05:00,162.18,162.23,162.03,162.12,23624.0,142.4516,142.4955,142.3198,142.3989,23624.0
2017-01-11 11:10:00,162.16,162.18,162.01,162.07,18458.0,142.434,142.4516,142.3023,142.355,18458.0
2017-01-11 11:15:00,162.12,162.17,162.01,162.01,35932.0,142.3989,142.4428,142.3023,142.3023,35932.0
2017-01-11 11:20:00,161.97,162.17,161.35,161.35,46047.0,142.2671,142.4428,141.7225,141.7225,46047.0
2017-01-11 11:25:00,161.36,161.55,161.07,161.18,41327.0,141.7313,141.8982,141.4766,141.5732,41327.0
2017-01-11 11:30:00,161.2,161.39,160.93,160.97,44653.0,141.5908,141.7577,141.3536,141.3888,44653.0
2017-01-11 11:35:00,161.0,161.05,160.62,160.74,32401.0,141.4151,141.459,141.0813,141.1868,32401.0
2017-01-11 11:40:00,160.76,160.89,160.61,160.82,26179.0,141.2043,141.3185,141.0726,141.257,26179.0
2017-01-11 11:45:00,160.8,161.16,160.8,161.02,27960.0,141.2395,141.5557,141.2395,141.4327,27960.0
2017-01-11 11:50:00,160.96,161.1,160.64,161.02,26789.0,141.38,141.503,141.0989,141.4327,26789.0
2017-01-11 11:55:00,161.21,161.81,161.01,161.81,25629.0,141.5996,142.1266,141.4239,142.1266,25629.0
2017-01-11 12:00:00,161.8,161.98,161.74,161.85,35892.0,142.1178,142.2759,142.0651,142.1617,35892.0
2017-01-11 12:05:00,161.88,161.98,161.75,161.81,16869.0,142.1881,142.2759,142.0739,142.1266,16869.0
2017-01-11 12:10:00,161.88,161.95,161.61,161.61,19710.0,142.1881,142.2496,141.9509,141.9509,19710.0
2017-01-11 12:15:00,161.59,161.69,161.25,161.31,24313.0,141.9334,142.0212,141.6347,141.6874,24313.0
2017-01-11 12:20:00,161.25,161.27,161.0,161.16,14523.0,141.6347,141.6523,141.4151,141.5557,14523.0
2017-01-11 12:25:00,161.16,161.35,161.14,161.29,20839.0,141.5557,141.7225,141.5381,141.6698,20839.0
2017-01-11 12:30:00,161.33,161.39,161.19,161.19,10514.0,141.705,141.7577,141.582,141.582,10514.0
2017-01-11 12:35:00,161.23,161.43,161.22,161.34,22322.0,141.6171,141.7928,141.6084,141.7138,22322.0
2017-01-11 12:40:00,161.34,161.38,160.88,161.09,29927.0,141.7138,141.7489,141.3097,141.4942,29927.0
2017-01-11 12:45:00,161.09,161.09,160.7,160.81,19045.0,141.4942,141.4942,141.1516,141.2482,19045.0
2017-01-11 12:50:00,160.85,160.94,160.8,160.89,16373.0,141.2834,141.3624,141.2395,141.3185,16373.0
2017-01-11 12:55:00,160.94,161.12,160.93,161.03,13181.0,141.3624,141.5205,141.3536,141.4415,13181.0
2017-01-11 13:00:00,161.05,161.32,161.05,161.17,23681.0,141.459,141.6962,141.459,141.5644,23681.0
2017-01-11 13:05:00,161.21,161.39,161.15,161.37,15090.0,141.5996,141.7577,141.5469,141.7401,15090.0
2017-01-11 13:10:00,161.37,161.38,160.92,161.11,14353.0,141.7401,141.7489,141.3449,141.5117,14353.0
2017-01-11 13:15:00,161.11,161.11,160.74,160.93,22149.0,141.5117,141.5117,141.1868,141.3536,22149.0
2017-01-11 13:20:00,160.92,161.15,160.92,161.05,18832.0,141.3449,141.5469,141.3449,141.459,18832.0
2017-01-11 13:25:00,161.04,161.1,160.89,161.06,12998.0,141.4503,141.503,141.3185,141.4678,12998.0
2017-01-11 13:30:00,161.05,161.27,160.96,161.26,17193.0,141.459,141.6523,141.38,141.6435,17193.0
2017-01-11 13:35:00,161.28,161.72,161.21,161.72,24803.0,141.6611,142.0475,141.5996,142.0475,24803.0
2017-01-11 13:40:00,161.72,161.72,161.51,161.6,19495.0,142.0475,142.0475,141.8631,141.9421,19495.0
2017-01-11 13:45:00,161.61,161.72,161.52,161.7,26693.0,141.9509,142.0475,141.8719,142.03,26693.0
2017-01-11 13:50:00,161.73,161.86,161.71,161.86,24720.0,142.0563,142.1705,142.0388,142.1705,24720.0
2017-01-11 13:55:00,161.86,161.9,161.72,161.72,23008.0,142.1705,142.2056,142.0475,142.0475,23008.0
2017-01-11 14:00:00,161.72,161.76,161.67,161.72,22426.0,142.0475,142.0827,142.0036,142.0475,22426.0
2017-01-11 14:05:00,161.73,161.83,161.7,161.7,33260.0,142.0563,142.1442,142.03,142.03,33260.0
2017-01-11 14:10:00,161.7,161.85,161.68,161.83,29935.0,142.03,142.1617,142.0124,142.1442,29935.0
2017-01-11 14:15:00,161.8,162.0,161.72,161.97,29817.0,142.1178,142.2935,142.0475,142.2671,29817.0
2017-01-11 14:20:00,161.95,162.24,161.95,162.14,30722.0,142.2496,142.5043,142.2496,142.4164,30722.0
2017-01-11 14:25:00,162.19,162.23,161.98,162.07,21600.0,142.4604,142.4955,142.2759,142.355,21600.0
2017-01-11 14:30:00,162.09,162.12,162.0,162.0,16506.0,142.3725,142.3989,142.2935,142.2935,16506.0
2017-01-11 14:35:00,161.99,161.99,161.9,161.9,13971.0,142.2847,142.2847,142.2056,142.2056,13971.0
2017-01-11 14:40:00,161.92,162.08,161.91,162.07,23762.0,142.2232,142.3637,142.2144,142.355,23762.0
2017-01-11 14:45:00,162.08,162.09,161.96,162.0,17593.0,142.3637,142.3725,142.2583,142.2935,17593.0
2017-01-11 14:50:00,162.0,162.01,161.83,161.88,14789.0,142.2935,142.3023,142.1442,142.1881,14789.0
2017-01-11 14:55:00,161.88,161.94,161.79,161.88,14972.0,142.1881,142.2408,142.109,142.1881,14972.0
2017-01-11 15:00:00,161.88,161.98,161.86,161.94,17352.0,142.1881,142.2759,142.1705,142.2408,17352.0
2017-01-11 15:05:00,161.97,162.0,161.89,161.92,22564.0,142.2671,142.2935,142.1969,142.2232,22564.0
2017-01-11 15:10:00,161.9,161.93,161.81,161.9,23172.0,142.2056,142.232,142.1266,142.2056,23172.0
2017-01-11 15:15:00,161.9,161.9,161.77,161.8,36913.0,142.2056,142.2056,142.0915,142.1178,36913.0
2017-01-11 15:20:00,161.8,161.85,161.71,161.84,21748.0,142.1178,142.1617,142.0388,142.1529,21748.0
2017-01-11 15:25:00,161.83,161.83,161.73,161.75,21675.0,142.1442,142.1442,142.0563,142.0739,21675.0
2017-01-11 15:30:00,161.75,161.78,161.69,161.74,29743.0,142.0739,142.1002,142.0212,142.0651,29743.0
2017-01-11 15:35:00,161.75,161.88,161.75,161.87,37955.0,142.0739,142.1881,142.0739,142.1793,37955.0
2017-01-11 15:40:00,161.86,161.92,161.85,161.85,39817.0,142.1705,142.2232,142.1617,142.1617,39817.0
2017-01-11 15:45:00,161.86,161.97,161.85,161.89,52098.0,142.1705,142.2671,142.1617,142.1969,52098.0
2017-01-11 15:50:00,161.9,161.95,161.78,161.79,58298.0,142.2056,142.2496,142.1002,142.109,58298.0
2017-01-11 15:55:00,161.8,161.9,161.76,161.86,100774.0,142.1178,142.2056,142.0827,142.1705,100774.0
2017-01-12 09:30:00,161.69,161.69,161.3,161.36,48881.0,142.0212,142.0212,141.6786,141.7313,48881.0
2017-01-12 09:35:00,161.37,161.47,160.89,161.37,57076.0,141.7401,141.8279,141.3185,141.7401,57076.0
2017-01-12 09:40:00,161.29,161.77,161.1,161.76,39469.0,141.6698,142.0915,141.503,142.0827,39469.0
2017-01-12 09:45:00,161.61,161.77,161.25,161.32,23807.0,141.9509,142.0915,141.6347,141.6962,23807.0
2017-01-12 09:50:00,161.32,161.78,161.14,161.5,11938.0,141.6962,142.1002,141.5381,141.8543,11938.0
2017-01-12 09:55:00,161.7,161.78,161.42,161.65,10598.0,142.03,142.1002,141.784,141.9861,10598.0
2017-01-12 10:00:00,161.65,161.68,161.44,161.68,20334.0,141.9861,142.0124,141.8016,142.0124,20334.0
2017-01-12 10:05:00,161.65,161.66,161.23,161.6,27914.0,141.9861,141.9948,141.6171,141.9421,27914.0
2017-01-12 10:10:00,161.59,161.6,161.34,161.34,19685.0,141.9334,141.9421,141.7138,141.7138,19685.0
2017-01-12 10:15:00,161.39,161.66,161.35,161.62,19497.0,141.7577,141.9948,141.7225,141.9597,19497.0
2017-01-12 10:20:00,161.58,161.96,161.51,161.85,13188.0,141.9246,142.2583,141.8631,142.1617,13188.0
2017-01-12 10:25:00,161.89,162.25,161.85,162.25,27252.0,142.1969,142.5131,142.1617,142.5131,27252.0
2017-01-12 10:30:00,162.17,162.17,161.81,161.92,39144.0,142.4428,142.4428,142.1266,142.2232,39144.0
2017-01-12 10:35:00,161.94,162.3,161.94,162.28,28320.0,142.2408,142.557,142.2408,142.5394,28320.0
2017-01-12 10:40:00,162.26,162.36,162.25,162.3,20565.0,142.5219,142.6097,142.5131,142.557,20565.0
2017-01-12 10:45:00,162.28,162.8,162.28,162.75,37577.0,142.5394,142.9962,142.5394,142.9522,37577.0
2017-01-12 10:50:00,162.78,162.94,162.68,162.73,26680.0,142.9786,143.1191,142.8908,142.9347,26680.0
2017-01-12 10:55:00,162.72,162.75,162.41,162.7,30855.0,142.9259,142.9522,142.6536,142.9083,30855.0
2017-01-12 11:00:00,162.66,162.7,162.33,162.34,20199.0,142.8732,142.9083,142.5833,142.5921,20199.0
2017-01-12 11:05:00,162.39,162.48,162.38,162.4,27835.0,142.636,142.7151,142.6273,142.6448,27835.0
2017-01-12 11:10:00,162.38,162.4,162.12,162.17,20729.0,142.6273,142.6448,142.3989,142.4428,20729.0
2017-01-12 11:15:00,162.23,162.27,161.98,162.0,44699.0,142.4955,142.5306,142.2759,142.2935,44699.0
2017-01-12 11:20:00,162.02,162.08,161.86,161.88,14782.0,142.311,142.3637,142.1705,142.1881,14782.0
2017-01-12 11:25:00,161.88,162.0,161.82,161.96,21016.0,142.1881,142.2935,142.1354,142.2583,21016.0
2017-01-12 11:30:00,161.9,161.97,161.63,161.7,19915.0,142.2056,142.2671,141.9685,142.03,19915.0
2017-01-12 11:35:00,161.72,161.78,161.62,161.66,20903.0,142.0475,142.1002,141.9597,141.9948,20903.0
2017-01-12 11:40:00,161.7,161.7,161.45,161.53,26218.0,142.03,142.03,141.8104,141.8807,26218.0
2017-01-12 11:45:00,161.53,161.62,161.47,161.55,15532.0,141.8807,141.9597,141.8279,141.8982,15532.0
2017-01-12 11:50:00,161.58,161.59,161.45,161.57,21089.0,141.9246,141.9334,141.8104,141.9158,21089.0
2017-01-12 11:55:00,161.54,161.71,161.41,161.68,12255.0,141.8894,142.0388,141.7752,142.0124,12255.0
2017-01-12 12:00:00,161.68,162.0,161.66,161.89,16370.0,142.0124,142.2935,141.9948,142.1969,16370.0
2017-01-12 12:05:00,161.88,162.03,161.88,161.99,16788.0,142.1881,142.3198,142.1881,142.2847,16788.0
2017-01-12 12:10:00,161.95,162.01,161.74,161.8,21535.0,142.2496,142.3023,142.0651,142.1178,21535.0
2017-01-12 12:15:00,161.79,162.15,161.78,162.15,23028.0,142.109,142.4252,142.1002,142.4252,23028.0
2017-01-12 12:20:00,162.15,162.24,162.03,162.04,11988.0,142.4252,142.5043,142.3198,142.3286,11988.0
2017-01-12 12:25:00,162.04,162.07,162.01,162.03,12249.0,142.3286,142.355,142.3023,142.3198,12249.0
2017-01-12 12:30:00,162.03,162.15,162.0,162.07,22158.0,142.3198,142.4252,142.2935,142.355,22158.0
2017-01-12 12:35:00,162.03,162.17,161.96,162.0,12588.0,142.3198,142.4428,142.2583,142.2935,12588.0
2017-01-12 12:40:00,161.96,161.97,161.76,161.76,10840.0,142.2583,142.2671,142.0827,142.0827,10840.0
2017-01-12 12:45:00,161.77,161.92,161.7,161.91,10579.0,142.0915,142.2232,142.03,142.2144,10579.0
2017-01-12 12:50:00,161.87,162.03,161.86,162.03,36383.0,142.1793,142.3198,142.1705,142.3198,36383.0
2017-01-12 12:55:00,162.02,162.04,161.9,161.96,26716.0,142.311,142.3286,142.2056,142.2583,26716.0
2017-01-12 13:00:00,161.93,162.0,161.9,161.99,12351.0,142.232,142.2935,142.2056,142.2847,12351.0
2017-01-12 13:05:00,161.98,162.11,161.94,162.09,11301.0,142.2759,142.3901,142.2408,142.3725,11301.0
2017-01-12 13:10:00,162.1,162.23,162.06,162.11,10137.0,142.3813,142.4955,142.3462,142.3901,10137.0
2017-01-12 13:15:00,162.09,162.3,162.09,162.23,11613.0,142.3725,142.557,142.3725,142.4955,11613.0
2017-01-12 13:20:00,162.24,162.38,162.19,162.27,22678.0,142.5043,142.6273,142.4604,142.5306,22678.0
2017-01-12 13:25:00,162.25,162.3,162.07,162.3,22210.0,142.5131,142.557,142.355,142.557,22210.0
2017-01-12 13:30:00,162.26,162.29,162.21,162.23,16726.0,142.5219,142.5482,142.4779,142.4955,16726.0
2017-01-12 13:35:00,162.21,162.53,162.2,162.53,20707.0,142.4779,142.759,142.4691,142.759,20707.0
2017-01-12 13:40:00,162.48,162.68,162.47,162.59,19382.0,142.7151,142.8908,142.7063,142.8117,19382.0
2017-01-12 13:45:00,162.59,162.71,162.56,162.66,11303.0,142.8117,142.9171,142.7854,142.8732,11303.0
2017-01-12 13:50:00,162.65,162.66,162.5,162.56,13687.0,142.8644,142.8732,142.7327,142.7854,13687.0
2017-01-12 13:55:00,162.55,162.63,162.52,162.56,12634.0,142.7766,142.8468,142.7502,142.7854,12634.0
2017-01-12 14:00:00,162.54,162.58,162.43,162.5,13944.0,142.7678,142.8029,142.6712,142.7327,13944.0
2017-01-12 14:05:00,162.54,162.56,162.32,162.38,5066.0,142.7678,142.7854,142.5746,142.6273,5066.0
2017-01-12 14:10:00,162.38,162.51,162.35,162.48,12156.0,142.6273,142.7414,142.6009,142.7151,12156.0
2017-01-12 14:15:00,162.46,162.54,162.43,162.53,31280.0,142.6975,142.7678,142.6712,142.759,31280.0
2017-01-12 14:20:00,162.53,162.54,162.41,162.44,81242.0,142.759,142.7678,142.6536,142.68,81242.0
2017-01-12 14:25:00,162.42,162.46,162.29,162.32,12646.0,142.6624,142.6975,142.5482,142.5746,12646.0
2017-01-12 14:30:00,162.32,162.45,162.32,162.45,22248.0,142.5746,142.6887,142.5746,142.6887,22248.0
2017-01-12 14:35:00,162.42,162.46,162.39,162.39,17445.0,142.6624,142.6975,142.636,142.636,17445.0
2017-01-12 14:40:00,162.39,162.43,162.26,162.26,9075.0,142.636,142.6712,142.5219,142.5219,9075.0
2017-01-12 14:45:00,162.28,162.33,162.1,162.1,22819.0,142.5394,142.5833,142.3813,142.3813,22819.0
2017-01-12 14:50:00,162.12,162.26,162.07,162.25,25525.0,142.3989,142.5219,142.355,142.5131,25525.0
2017-01-12 14:55:00,162.24,162.36,162.21,162.36,27062.0,142.5043,142.6097,142.4779,142.6097,27062.0
2017-01-12 15:00:00,162.34,162.39,162.33,162.37,12870.0,142.5921,142.636,142.5833,142.6185,12870.0
2017-01-12 15:05:00,162.35,162.38,162.33,162.36,13351.0,142.6009,142.6273,142.5833,142.6097,13351.0
2017-01-12 15:10:00,162.35,162.39,162.34,162.36,8675.0,142.6009,142.636,142.5921,142.6097,8675.0
2017-01-12 15:15:00,162.36,162.4,162.32,162.36,28302.0,142.6097,142.6448,142.5746,142.6097,28302.0
2017-01-12 15:20:00,162.36,162.51,162.36,162.46,30266.0,142.6097,142.7414,142.6097,142.6975,30266.0
2017-01-12 15:25:00,162.47,162.49,162.26,162.3,21196.0,142.7063,142.7239,142.5219,142.557,21196.0
2017-01-12 15:30:00,162.3,162.47,162.28,162.41,23341.0,142.557,142.7063,142.5394,142.6536,23341.0
2017-01-12 15:35:00,162.42,162.53,162.37,162.52,22018.0,142.6624,142.759,142.6185,142.7502,22018.0
2017-01-12 15:40:00,162.5,162.58,162.48,162.53,34049.0,142.7327,142.8029,142.7151,142.759,34049.0
2017-01-12 15:45:00,162.53,162.6,162.42,162.45,51557.0,142.759,142.8205,142.6624,142.6887,51557.0
2017-01-12 15:50:00,162.45,162.47,162.27,162.27,39712.0,142.6887,142.7063,142.5306,142.5306,39712.0
2017-01-12 15:55:00,162.29,162.48,162.27,162.35,108287.0,142.5482,142.7151,142.5306,142.6009,108287.0
2017-01-13 09:30:00,162.16,162.74,162.11,162.45,67229.0,142.434,142.9435,142.3901,142.6887,67229.0
2017-01-13 09:35:00,162.44,162.69,162.38,162.51,21952.0,142.68,142.8995,142.6273,142.7414,21952.0
2017-01-13 09:40:00,162.51,162.64,162.16,162.29,27853.0,142.7414,142.8556,142.434,142.5482,27853.0
2017-01-13 09:45:00,162.19,162.19,161.73,161.88,55612.0,142.4604,142.4604,142.0563,142.1881,55612.0
2017-01-13 09:50:00,161.89,162.01,161.52,161.81,57180.0,142.1969,142.3023,141.8719,142.1266,57180.0
2017-01-13 09:55:00,161.83,162.01,161.6,161.7,49173.0,142.1442,142.3023,141.9421,142.03,49173.0
2017-01-13 10:00:00,161.75,162.04,161.75,161.99,32623.0,142.0739,142.3286,142.0739,142.2847,32623.0
2017-01-13 10:05:00,162.0,162.04,161.86,162.0,30873.0,142.2935,142.3286,142.1705,142.2935,30873.0
2017-01-13 10:10:00,162.01,162.21,161.94,162.05,25931.0,142.3023,142.4779,142.2408,142.3374,25931.0
2017-01-13 10:15:00,162.1,162.36,162.08,162.32,18672.0,142.3813,142.6097,142.3637,142.5746,18672.0
2017-01-13 10:20:00,162.31,162.31,162.05,162.14,25607.0,142.5658,142.5658,142.3374,142.4164,25607.0
2017-01-13 10:25:00,162.15,162.29,161.87,161.89,49418.0,142.4252,142.5482,142.1793,142.1969,49418.0
2017-01-13 10:30:00,161.88,162.16,161.82,162.07,41190.0,142.1881,142.434,142.1354,142.355,41190.0
2017-01-13 10:35:00,162.09,162.11,161.9,162.06,22423.0,142.3725,142.3901,142.2056,142.3462,22423.0
2017-01-13 10:40:00,162.08,162.25,161.96,162.13,32173.0,142.3637,142.5131,142.2583,142.4077,32173.0
2017-01-13 10:45:00,162.12,162.12,161.93,161.98,17021.0,142.3989,142.3989,142.232,142.2759,17021.0
2017-01-13 10:50:00,162.03,162.06,161.84,161.94,41037.0,142.3198,142.3462,142.1529,142.2408,41037.0
2017-01-13 10:55:00,161.96,162.07,161.66,161.78,54899.0,142.2583,142.355,141.9948,142.1002,54899.0
2017-01-13 11:00:00,161.87,162.06,161.83,161.98,61722.0,142.1793,142.3462,142.1442,142.2759,61722.0
2017-01-13 11:05:00,161.99,162.05,161.84,161.97,31187.0,142.2847,142.3374,142.1529,142.2671,31187.0
2017-01-13 11:10:00,162.0,162.25,162.0,162.23,19362.0,142.2935,142.5131,142.2935,142.4955,19362.0
2017-01-13 11:15:00,162.22,162.31,162.16,162.2,17418.0,142.4867,142.5658,142.434,142.4691,17418.0
2017-01-13 11:20:00,162.19,162.27,162.14,162.19,19510.0,142.4604,142.5306,142.4164,142.4604,19510.0
2017-01-13 11:25:00,162.19,162.3,162.17,162.23,18015.0,142.4604,142.557,142.4428,142.4955,18015.0
2017-01-13 11:30:00,162.23,162.31,162.17,162.27,13769.0,142.4955,142.5658,142.4428,142.5306,13769.0
2017-01-13 11:35:00,162.24,162.3,162.18,162.25,22909.0,142.5043,142.557,142.4516,142.5131,22909.0
2017-01-13 11:40:00,162.25,162.29,162.16,162.25,17853.0,142.5131,142.5482,142.434,142.5131,17853.0
2017-01-13 11:45:00,162.25,162.27,162.11,162.16,16585.0,142.5131,142.5306,142.3901,142.434,16585.0
2017-01-13 11:50:00,162.17,162.31,161.97,162.21,22238.0,142.4428,142.5658,142.2671,142.4779,22238.0
2017-01-13 11:55:00,162.22,162.27,162.03,162.14,18411.0,142.4867,142.5306,142.3198,142.4164,18411.0
2017-01-13 12:00:00,162.15,162.24,162.14,162.21,11189.0,142.4252,142.5043,142.4164,142.4779,11189.0
2017-01-13 12:05:00,162.21,162.29,162.19,162.27,29756.0,142.4779,142.5482,142.4604,142.5306,29756.0
2017-01-13 12:10:00,162.26,162.29,162.2,162.26,18289.0,142.5219,142.5482,142.4691,142.5219,18289.0
2017-01-13 12:15:00,162.27,162.27,162.02,162.02,46175.0,142.5306,142.5306,142.311,142.311,46175.0
2017-01-13 12:20:00,162.06,162.07,161.86,161.87,17995.0,142.3462,142.355,142.1705,142.1793,17995.0
2017-01-13 12:25:00,161.85,162.07,161.67,161.97,50722.0,142.1617,142.355,142.0036,142.2671,50722.0
2017-01-13 12:30:00,162.0,162.11,161.95,162.03,66824.0,142.2935,142.3901,142.2496,142.3198,66824.0
2017-01-13 12:35:00,162.03,162.2,161.89,162.2,43249.0,142.3198,142.4691,142.1969,142.4691,43249.0
2017-01-13 12:40:00,162.22,162.24,161.86,161.86,25353.0,142.4867,142.5043,142.1705,142.1705,25353.0
2017-01-13 12:45:00,161.89,162.05,161.86,162.03,15383.0,142.1969,142.3374,142.1705,142.3198,15383.0
2017-01-13 12:50:00,162.05,162.11,161.96,162.1,16021.0,142.3374,142.3901,142.2583,142.3813,16021.0
2017-01-13 12:55:00,162.08,162.11,162.0,162.02,9049.0,142.3637,142.3901,142.2935,142.311,9049.0
2017-01-13 13:00:00,162.03,162.11,162.0,162.06,12344.0,142.3198,142.3901,142.2935,142.3462,12344.0
2017-01-13 13:05:00,162.07,162.08,162.01,162.06,11105.0,142.355,142.3637,142.3023,142.3462,11105.0
2017-01-13 13:10:00,162.07,162.12,162.04,162.11,13187.0,142.355,142.3989,142.3286,142.3901,13187.0
2017-01-13 13:15:00,162.1,162.1,161.92,161.92,12561.0,142.3813,142.3813,142.2232,142.2232,12561.0
2017-01-13 13:20:00,161.96,161.97,161.82,161.82,14045.0,142.2583,142.2671,142.1354,142.1354,14045.0
2017-01-13 13:25:00,161.81,161.93,161.72,161.72,23387.0,142.1266,142.232,142.0475,142.0475,23387.0
2017-01-13 13:30:00,161.74,161.95,161.74,161.92,13288.0,142.0651,142.2496,142.0651,142.2232,13288.0
2017-01-13 13:35:00,161.92,161.95,161.82,161.91,19463.0,142.2232,142.2496,142.1354,142.2144,19463.0
2017-01-13 13:40:00,161.91,161.91,161.73,161.79,17422.0,142.2144,142.2144,142.0563,142.109,17422.0
2017-01-13 13:45:00,161.78,161.8,161.71,161.76,15548.0,142.1002,142.1178,142.0388,142.0827,15548.0
2017-01-13 13:50:00,161.74,161.82,161.66,161.7,19523.0,142.0651,142.1354,141.9948,142.03,19523.0
2017-01-13 13:55:00,161.7,161.74,161.63,161.65,21857.0,142.03,142.0651,141.9685,141.9861,21857.0
2017-01-13 14:00:00,161.66,161.68,161.55,161.59,20142.0,141.9948,142.0124,141.8982,141.9334,20142.0
2017-01-13 14:05:00,161.6,161.63,161.5,161.5,48416.0,141.9421,141.9685,141.8543,141.8543,48416.0
2017-01-13 14:10:00,161.53,161.58,161.44,161.53,23598.0,141.8807,141.9246,141.8016,141.8807,23598.0
2017-01-13 14:15:00,161.52,161.64,161.43,161.57,24641.0,141.8719,141.9773,141.7928,141.9158,24641.0
2017-01-13 14:20:00,161.59,161.8,161.57,161.76,19089.0,141.9334,142.1178,141.9158,142.0827,19089.0
2017-01-13 14:25:00,161.78,161.79,161.53,161.53,18939.0,142.1002,142.109,141.8807,141.8807,18939.0
2017-01-13 14:30:00,161.58,161.6,161.51,161.55,14477.0,141.9246,141.9421,141.8631,141.8982,14477.0
2017-01-13 14:35:00,161.56,161.65,161.51,161.62,18635.0,141.907,141.9861,141.8631,141.9597,18635.0
2017-01-13 14:40:00,161.62,161.62,161.52,161.55,18588.0,141.9597,141.9597,141.8719,141.8982,18588.0
2017-01-13 14:45:00,161.53,161.59,161.52,161.59,15949.0,141.8807,141.9334,141.8719,141.9334,15949.0
2017-01-13 14:50:00,161.6,161.6,161.41,161.43,35708.0,141.9421,141.9421,141.7752,141.7928,35708.0
2017-01-13 14:55:00,161.41,161.82,161.41,161.75,37710.0,141.7752,142.1354,141.7752,142.0739,37710.0
2017-01-13 15:00:00,161.78,161.8,161.66,161.71,15804.0,142.1002,142.1178,141.9948,142.0388,15804.0
2017-01-13 15:05:00,161.71,161.71,161.64,161.68,20874.0,142.0388,142.0388,141.9773,142.0124,20874.0
2017-01-13 15:10:00,161.68,161.83,161.67,161.75,53377.0,142.0124,142.1442,142.0036,142.0739,53377.0
2017-01-13 15:15:00,161.74,161.88,161.7,161.86,31686.0,142.0651,142.1881,142.03,142.1705,31686.0
2017-01-13 15:20:00,161.85,161.97,161.84,161.93,29003.0,142.1617,142.2671,142.1529,142.232,29003.0
2017-01-13 15:25:00,161.94,161.95,161.87,161.91,25847.0,142.2408,142.2496,142.1793,142.2144,25847.0
2017-01-13 15:30:00,161.89,161.97,161.83,161.93,60065.0,142.1969,142.2671,142.1442,142.232,60065.0
2017-01-13 15:35:00,161.92,162.06,161.9,162.05,42584.0,142.2232,142.3462,142.2056,142.3374,42584.0
2017-01-13 15:40:00,162.03,162.17,162.03,162.12,45097.0,142.3198,142.4428,142.3198,142.3989,45097.0
2017-01-13 15:45:00,162.13,162.25,162.06,162.14,58355.0,142.4077,142.5131,142.3462,142.4164,58355.0
2017-01-13 15:50:00,162.13,162.14,161.95,161.95,60313.0,142.4077,142.4164,142.2496,142.2496,60313.0
2017-01-13 15:55:00,161.96,162.04,161.59,161.9,186840.0,142.2583,142.3286,141.9334,142.2056,186840.0
2017-01-17 09:30:00,162.61,162.97,160.51,160.72,246828.0,142.8293,143.1455,140.9847,141.1692,246828.0
2017-01-17 09:35:00,160.76,161.15,158.03,158.59,189293.0,141.2043,141.5469,138.8064,139.2983,189293.0
2017-01-17 09:40:00,158.32,158.58,157.51,158.07,149792.0,139.0611,139.2895,138.3497,138.8415,149792.0
2017-01-17 09:45:00,157.98,159.52,157.63,159.34,177312.0,138.7625,140.1152,138.4551,139.9571,177312.0
2017-01-17 09:50:00,159.34,159.88,159.13,159.63,112199.0,139.9571,140.4314,139.7726,140.2118,112199.0
2017-01-17 09:55:00,159.48,159.57,158.7,158.97,81341.0,140.08,140.1591,139.3949,139.6321,81341.0
2017-01-17 10:00:00,158.91,159.87,158.68,159.84,120895.0,139.5794,140.4226,139.3773,140.3962,120895.0
2017-01-17 10:05:00,159.73,160.15,159.57,159.73,100103.0,140.2996,140.6685,140.1591,140.2996,100103.0
2017-01-17 10:10:00,159.7,160.28,159.7,160.13,70083.0,140.2733,140.7827,140.2733,140.651,70083.0
2017-01-17 10:15:00,160.11,160.48,159.9,160.0,47623.0,140.6334,140.9584,140.4489,140.5368,47623.0
2017-01-17 10:20:00,160.0,160.28,159.93,160.03,84701.0,140.5368,140.7827,140.4753,140.5631,84701.0
2017-01-17 10:25:00,159.97,160.23,159.53,159.65,50279.0,140.5104,140.7388,140.1239,140.2293,50279.0
2017-01-17 10:30:00,159.69,159.72,159.38,159.55,34099.0,140.2645,140.2908,139.9922,140.1415,34099.0
2017-01-17 10:35:00,159.55,160.05,159.52,160.0,46495.0,140.1415,140.5807,140.1152,140.5368,46495.0
2017-01-17 10:40:00,160.0,160.0,159.6,159.84,33244.0,140.5368,140.5368,140.1854,140.3962,33244.0
2017-01-17 10:45:00,159.84,159.94,159.63,159.69,38596.0,140.3962,140.4841,140.2118,140.2645,38596.0
2017-01-17 10:50:00,159.69,159.78,159.54,159.69,32957.0,140.2645,140.3435,140.1327,140.2645,32957.0
2017-01-17 10:55:00,159.74,159.96,159.6,159.71,35366.0,140.3084,140.5016,140.1854,140.282,35366.0
2017-01-17 11:00:00,159.69,159.75,159.21,159.48,49612.0,140.2645,140.3172,139.8429,140.08,49612.0
2017-01-17 11:05:00,159.4,159.5,159.15,159.26,44928.0,140.0098,140.0976,139.7902,139.8868,44928.0
2017-01-17 11:10:00,159.25,159.43,159.23,159.38,51009.0,139.878,140.0361,139.8604,139.9922,51009.0
2017-01-17 11:15:00,159.28,159.35,159.22,159.26,51556.0,139.9044,139.9658,139.8517,139.8868,51556.0
2017-01-17 11:20:00,159.23,159.38,159.0,159.31,30510.0,139.8604,139.9922,139.6584,139.9307,30510.0
2017-01-17 11:25:00,159.28,159.64,159.03,159.25,47498.0,139.9044,140.2206,139.6848,139.878,47498.0
2017-01-17 11:30:00,159.26,159.48,159.06,159.06,25865.0,139.8868,140.08,139.7111,139.7111,25865.0
2017-01-17 11:35:00,159.06,159.17,158.91,159.07,18780.0,139.7111,139.8077,139.5794,139.7199,18780.0
2017-01-17 11:40:00,159.05,159.23,158.96,159.14,21628.0,139.7023,139.8604,139.6233,139.7814,21628.0
2017-01-17 11:45:00,159.17,159.35,158.96,159.08,29406.0,139.8077,139.9658,139.6233,139.7287,29406.0
2017-01-17 11:50:00,159.0,159.37,159.0,159.19,17132.0,139.6584,139.9834,139.6584,139.8253,17132.0
2017-01-17 11:55:00,159.18,159.58,159.17,159.42,28199.0,139.8165,140.1679,139.8077,140.0273,28199.0
2017-01-17 12:00:00,159.5,159.55,159.33,159.5,23945.0,140.0976,140.1415,139.9483,140.0976,23945.0
2017-01-17 12:05:00,159.5,159.54,159.27,159.3,15112.0,140.0976,140.1327,139.8956,139.9219,15112.0
2017-01-17 12:10:00,159.28,159.4,159.21,159.34,33180.0,139.9044,140.0098,139.8429,139.9571,33180.0
2017-01-17 12:15:00,159.39,159.54,159.34,159.44,45626.0,140.001,140.1327,139.9571,140.0449,45626.0
2017-01-17 12:20:00,159.47,159.53,159.33,159.42,25728.0,140.0712,140.1239,139.9483,140.0273,25728.0
2017-01-17 12:25:00,159.38,159.44,159.31,159.4,17790.0,139.9922,140.0449,139.9307,140.0098,17790.0
2017-01-17 12:30:00,159.39,159.48,159.26,159.43,14601.0,140.001,140.08,139.8868,140.0361,14601.0
2017-01-17 12:35:00,159.44,159.46,159.3,159.33,12825.0,140.0449,140.0625,139.9219,139.9483,12825.0
2017-01-17 12:40:00,159.34,159.57,159.32,159.45,42913.0,139.9571,140.1591,139.9395,140.0537,42913.0
2017-01-17 12:45:00,159.45,159.46,159.3,159.37,13416.0,140.0537,140.0625,139.9219,139.9834,13416.0
2017-01-17 12:50:00,159.36,159.45,159.31,159.32,14694.0,139.9746,140.0537,139.9307,139.9395,14694.0
2017-01-17 12:55:00,159.35,159.43,159.33,159.4,12629.0,139.9658,140.0361,139.9483,140.0098,12629.0
2017-01-17 13:00:00,159.4,159.52,159.38,159.46,14013.0,140.0098,140.1152,139.9922,140.0625,14013.0
2017-01-17 13:05:00,159.46,159.54,159.41,159.54,18591.0,140.0625,140.1327,140.0185,140.1327,18591.0
2017-01-17 13:10:00,159.51,159.94,159.51,159.92,34969.0,140.1064,140.4841,140.1064,140.4665,34969.0
2017-01-17 13:15:00,159.86,160.04,159.8,159.81,31430.0,140.4138,140.5719,140.3611,140.3699,31430.0
2017-01-17 13:20:00,159.82,159.93,159.8,159.87,12876.0,140.3787,140.4753,140.3611,140.4226,12876.0
2017-01-17 13:25:00,159.88,159.96,159.84,159.84,19026.0,140.4314,140.5016,140.3962,140.3962,19026.0
2017-01-17 13:30:00,159.86,159.96,159.84,159.92,26527.0,140.4138,140.5016,140.3962,140.4665,26527.0
2017-01-17 13:35:00,159.91,160.0,159.87,159.96,19921.0,140.4577,140.5368,140.4226,140.5016,19921.0
2017-01-17 13:40:00,159.92,159.97,159.79,159.86,30892.0,140.4665,140.5104,140.3523,140.4138,30892.0
2017-01-17 13:45:00,159.9,159.9,159.66,159.71,29099.0,140.4489,140.4489,140.2381,140.282,29099.0
2017-01-17 13:50:00,159.71,159.73,159.53,159.55,23965.0,140.282,140.2996,140.1239,140.1415,23965.0
2017-01-17 13:55:00,159.54,159.67,159.51,159.54,23787.0,140.1327,140.2469,140.1064,140.1327,23787.0
2017-01-17 14:00:00,159.56,159.77,159.54,159.72,31631.0,140.1503,140.3347,140.1327,140.2908,31631.0
2017-01-17 14:05:00,159.71,159.73,159.56,159.62,48601.0,140.282,140.2996,140.1503,140.203,48601.0
2017-01-17 14:10:00,159.62,159.65,159.5,159.56,13479.0,140.203,140.2293,140.0976,140.1503,13479.0
2017-01-17 14:15:00,159.56,159.65,159.48,159.59,26368.0,140.1503,140.2293,140.08,140.1766,26368.0
2017-01-17 14:20:00,159.59,159.59,159.47,159.49,24479.0,140.1766,140.1766,140.0712,140.0888,24479.0
2017-01-17 14:25:00,159.49,159.55,159.41,159.46,58278.0,140.0888,140.1415,140.0185,140.0625,58278.0
2017-01-17 14:30:00,159.46,159.58,159.44,159.5,23258.0,140.0625,140.1679,140.0449,140.0976,23258.0
2017-01-17 14:35:00,159.49,159.51,159.06,159.19,36565.0,140.0888,140.1064,139.7111,139.8253,36565.0
2017-01-17 14:40:00,159.19,159.29,159.16,159.29,27333.0,139.8253,139.9131,139.799,139.9131,27333.0
2017-01-17 14:45:00,159.3,159.31,159.2,159.25,18923.0,139.9219,139.9307,139.8341,139.878,18923.0
2017-01-17 14:50:00,159.26,159.27,158.82,158.84,38636.0,139.8868,139.8956,139.5003,139.5179,38636.0
2017-01-17 14:55:00,158.85,158.9,158.78,158.81,44772.0,139.5267,139.5706,139.4652,139.4915,44772.0
2017-01-17 15:00:00,158.83,158.83,158.65,158.66,78607.0,139.5091,139.5091,139.351,139.3598,78607.0
2017-01-17 15:05:00,158.67,158.8,158.6,158.77,61083.0,139.3686,139.4827,139.3071,139.4564,61083.0
2017-01-17 15:10:00,158.8,158.85,158.67,158.84,41976.0,139.4827,139.5267,139.3686,139.5179,41976.0
2017-01-17 15:15:00,158.85,159.11,158.83,159.03,39385.0,139.5267,139.755,139.5091,139.6848,39385.0
2017-01-17 15:20:00,159.03,159.09,158.92,159.05,34273.0,139.6848,139.7375,139.5881,139.7023,34273.0
2017-01-17 15:25:00,159.05,159.25,159.04,159.25,29807.0,139.7023,139.878,139.6935,139.878,29807.0
2017-01-17 15:30:00,159.24,159.75,159.23,159.73,78700.0,139.8692,140.3172,139.8604,140.2996,78700.0
2017-01-17 15:35:00,159.7,160.14,159.67,160.07,103455.0,140.2733,140.6597,140.2469,140.5983,103455.0
2017-01-17 15:40:00,160.06,160.38,159.95,160.27,97579.0,140.5895,140.8705,140.4929,140.7739,97579.0
2017-01-17 15:45:00,160.24,160.54,160.21,160.45,132484.0,140.7476,141.0111,140.7212,140.932,132484.0
2017-01-17 15:50:00,160.43,160.46,160.18,160.36,165027.0,140.9145,140.9408,140.6949,140.853,165027.0
2017-01-17 15:55:00,160.37,160.83,160.33,160.62,299807.0,140.8618,141.2658,140.8266,141.0813,299807.0
2017-01-18 09:30:00,161.06,161.2,158.92,158.98,175347.0,141.4678,141.5908,139.5881,139.6408,175347.0
2017-01-18 09:35:00,158.99,159.15,157.86,158.03,244465.0,139.6496,139.7902,138.6571,138.8064,244465.0
2017-01-18 09:40:00,158.05,158.23,157.12,158.1,264515.0,138.824,138.9821,138.0071,138.8679,264515.0
2017-01-18 09:45:00,158.16,158.37,157.25,157.76,139078.0,138.9206,139.105,138.1213,138.5693,139078.0
2017-01-18 09:50:00,157.75,157.77,156.58,156.62,214478.0,138.5605,138.578,137.5328,137.5679,214478.0
2017-01-18 09:55:00,156.68,157.4,156.51,157.32,182270.0,137.6206,138.253,137.4713,138.1828,182270.0
2017-01-18 10:00:00,157.33,157.55,157.03,157.11,173039.0,138.1916,138.3848,137.9281,137.9983,173039.0
2017-01-18 10:05:00,157.09,157.58,157.06,157.44,118951.0,137.9808,138.4111,137.9544,138.2882,118951.0
2017-01-18 10:10:00,157.44,157.52,157.12,157.48,124927.0,138.2882,138.3584,138.0071,138.3233,124927.0
2017-01-18 10:15:00,157.49,157.61,157.21,157.49,56477.0,138.3321,138.4375,138.0862,138.3321,56477.0
2017-01-18 10:20:00,157.46,157.77,157.46,157.61,61659.0,138.3057,138.578,138.3057,138.4375,61659.0
2017-01-18 10:25:00,157.61,157.62,157.17,157.35,81545.0,138.4375,138.4463,138.051,138.2091,81545.0
2017-01-18 10:30:00,157.35,157.59,157.15,157.5,46817.0,138.2091,138.4199,138.0335,138.3409,46817.0
2017-01-18 10:35:00,157.53,157.7,157.43,157.65,41767.0,138.3672,138.5166,138.2794,138.4726,41767.0
2017-01-18 10:40:00,157.66,157.66,157.19,157.19,56398.0,138.4814,138.4814,138.0686,138.0686,56398.0
2017-01-18 10:45:00,157.17,157.37,157.12,157.27,39805.0,138.051,138.2267,138.0071,138.1389,39805.0
2017-01-18 10:50:00,157.27,157.71,157.26,157.59,26204.0,138.1389,138.5253,138.1301,138.4199,26204.0
2017-01-18 10:55:00,157.54,157.58,157.24,157.4,32720.0,138.376,138.4111,138.1125,138.253,32720.0
2017-01-18 11:00:00,157.39,157.49,157.14,157.2,35976.0,138.2443,138.3321,138.0247,138.0774,35976.0
2017-01-18 11:05:00,157.21,157.39,157.02,157.3,42626.0,138.0862,138.2443,137.9193,138.1652,42626.0
2017-01-18 11:10:00,157.22,157.36,156.81,156.84,47306.0,138.0949,138.2179,137.7348,137.7612,47306.0
2017-01-18 11:15:00,156.84,156.88,156.55,156.57,72845.0,137.7612,137.7963,137.5064,137.524,72845.0
2017-01-18 11:20:00,156.58,156.59,156.34,156.42,77528.0,137.5328,137.5416,137.322,137.3923,77528.0
2017-01-18 11:25:00,156.42,156.74,156.42,156.65,41773.0,137.3923,137.6733,137.3923,137.5943,41773.0
2017-01-18 11:30:00,156.65,156.88,156.56,156.66,42995.0,137.5943,137.7963,137.5152,137.6031,42995.0
2017-01-18 11:35:00,156.66,156.69,156.53,156.57,70752.0,137.6031,137.6294,137.4889,137.524,70752.0
2017-01-18 11:40:00,156.57,156.77,156.55,156.57,72800.0,137.524,137.6997,137.5064,137.524,72800.0
2017-01-18 11:45:00,156.59,156.7,156.45,156.69,41746.0,137.5416,137.6382,137.4186,137.6294,41746.0
2017-01-18 11:50:00,156.68,156.76,156.48,156.62,37381.0,137.6206,137.6909,137.445,137.5679,37381.0
2017-01-18 11:55:00,156.62,156.67,156.1,156.2,69181.0,137.5679,137.6118,137.1112,137.199,69181.0
2017-01-18 12:00:00,156.16,156.45,156.09,156.44,48306.0,137.1639,137.4186,137.1024,137.4098,48306.0
2017-01-18 12:05:00,156.44,156.48,156.33,156.44,28913.0,137.4098,137.445,137.3132,137.4098,28913.0
2017-01-18 12:10:00,156.47,156.53,156.44,156.5,26960.0,137.4362,137.4889,137.4098,137.4625,26960.0
2017-01-18 12:15:00,156.51,156.51,156.25,156.25,45141.0,137.4713,137.4713,137.2429,137.2429,45141.0
2017-01-18 12:20:00,156.3,156.35,156.19,156.19,24127.0,137.2869,137.3308,137.1902,137.1902,24127.0
2017-01-18 12:25:00,156.19,156.5,156.17,156.49,49840.0,137.1902,137.4625,137.1727,137.4537,49840.0
2017-01-18 12:30:00,156.52,156.68,156.47,156.61,30100.0,137.4801,137.6206,137.4362,137.5591,30100.0
2017-01-18 12:35:00,156.61,156.73,156.47,156.49,25879.0,137.5591,137.6645,137.4362,137.4537,25879.0
2017-01-18 12:40:00,156.49,156.49,156.17,156.17,35007.0,137.4537,137.4537,137.1727,137.1727,35007.0
2017-01-18 12:45:00,156.17,156.38,156.11,156.29,40917.0,137.1727,137.3571,137.12,137.2781,40917.0
2017-01-18 12:50:00,156.29,156.35,156.25,156.27,14071.0,137.2781,137.3308,137.2429,137.2605,14071.0
2017-01-18 12:55:00,156.25,156.32,156.22,156.22,26584.0,137.2429,137.3044,137.2166,137.2166,26584.0
2017-01-18 13:00:00,156.21,156.52,156.18,156.39,32556.0,137.2078,137.4801,137.1815,137.3659,32556.0
2017-01-18 13:05:00,156.38,156.71,156.35,156.63,17526.0,137.3571,137.647,137.3308,137.5767,17526.0
2017-01-18 13:10:00,156.61,156.7,156.52,156.59,31768.0,137.5591,137.6382,137.4801,137.5416,31768.0
2017-01-18 13:15:00,156.59,156.61,156.37,156.5,39832.0,137.5416,137.5591,137.3483,137.4625,39832.0
2017-01-18 13:20:00,156.5,156.57,156.19,156.24,35443.0,137.4625,137.524,137.1902,137.2342,35443.0
2017-01-18 13:25:00,156.22,156.44,156.22,156.43,22533.0,137.2166,137.4098,137.2166,137.401,22533.0
2017-01-18 13:30:00,156.43,156.43,156.33,156.36,32198.0,137.401,137.401,137.3132,137.3396,32198.0
2017-01-18 13:35:00,156.35,156.66,156.35,156.65,30675.0,137.3308,137.6031,137.3308,137.5943,30675.0
2017-01-18 13:40:00,156.64,156.64,156.37,156.52,27325.0,137.5855,137.5855,137.3483,137.4801,27325.0
2017-01-18 13:45:00,156.48,156.57,156.43,156.49,18553.0,137.445,137.524,137.401,137.4537,18553.0
2017-01-18 13:50:00,156.49,156.51,156.35,156.45,34338.0,137.4537,137.4713,137.3308,137.4186,34338.0
2017-01-18 13:55:00,156.44,156.59,156.44,156.51,36326.0,137.4098,137.5416,137.4098,137.4713,36326.0
2017-01-18 14:00:00,156.5,156.59,156.49,156.58,25406.0,137.4625,137.5416,137.4537,137.5328,25406.0
2017-01-18 14:05:00,156.58,156.69,156.55,156.63,32399.0,137.5328,137.6294,137.5064,137.5767,32399.0
2017-01-18 14:10:00,156.62,156.7,156.54,156.61,46397.0,137.5679,137.6382,137.4977,137.5591,46397.0
2017-01-18 14:15:00,156.58,156.99,156.53,156.86,119795.0,137.5328,137.8929,137.4889,137.7787,119795.0
2017-01-18 14:20:00,156.86,156.99,156.79,156.95,126866.0,137.7787,137.8929,137.7172,137.8578,126866.0
2017-01-18 14:25:00,156.93,157.33,156.86,157.26,152387.0,137.8402,138.1916,137.7787,138.1301,152387.0
2017-01-18 14:30:00,157.28,157.64,157.25,157.56,131386.0,138.1476,138.4639,138.1213,138.3936,131386.0
2017-01-18 14:35:00,157.53,157.58,157.21,157.45,67155.0,138.3672,138.4111,138.0862,138.297,67155.0
2017-01-18 14:40:00,157.45,157.48,157.4,157.45,50200.0,138.297,138.3233,138.253,138.297,50200.0
2017-01-18 14:45:00,157.46,157.65,157.4,157.65,45074.0,138.3057,138.4726,138.253,138.4726,45074.0
2017-01-18 14:50:00,157.64,157.73,157.45,157.54,51512.0,138.4639,138.5429,138.297,138.376,51512.0
2017-01-18 14:55:00,157.56,157.59,157.44,157.47,24028.0,138.3936,138.4199,138.2882,138.3145,24028.0
2017-01-18 15:00:00,157.47,157.48,157.23,157.27,53818.0,138.3145,138.3233,138.1037,138.1389,53818.0
2017-01-18 15:05:00,157.26,157.26,157.14,157.21,33052.0,138.1301,138.1301,138.0247,138.0862,33052.0
2017-01-18 15:10:00,157.2,157.49,157.18,157.49,46991.0,138.0774,138.3321,138.0598,138.3321,46991.0
2017-01-18 15:15:00,157.47,157.58,157.41,157.58,49753.0,138.3145,138.4111,138.2618,138.4111,49753.0
2017-01-18 15:20:00,157.58,157.59,157.38,157.43,30302.0,138.4111,138.4199,138.2355,138.2794,30302.0
2017-01-18 15:25:00,157.43,157.49,157.36,157.48,38222.0,138.2794,138.3321,138.2179,138.3233,38222.0
2017-01-18 15:30:00,157.47,157.49,157.32,157.32,55204.0,138.3145,138.3321,138.1828,138.1828,55204.0
2017-01-18 15:35:00,157.32,157.51,157.31,157.38,49990.0,138.1828,138.3497,138.174,138.2355,49990.0
2017-01-18 15:40:00,157.39,157.5,157.31,157.41,61954.0,138.2443,138.3409,138.174,138.2618,61954.0
2017-01-18 15:45:00,157.41,157.58,157.38,157.48,66833.0,138.2618,138.4111,138.2355,138.3233,66833.0
2017-01-18 15:50:00,157.49,157.6,157.48,157.54,87224.0,138.3321,138.4287,138.3233,138.376,87224.0
2017-01-18 15:55:00,157.57,157.75,157.54,157.74,248074.0,138.4024,138.5605,138.376,138.5517,248074.0
2017-01-19 09:30:00,157.74,157.74,157.24,157.49,129120.0,138.5517,138.5517,138.1125,138.3321,129120.0
2017-01-19 09:35:00,157.43,157.75,157.33,157.71,55349.0,138.2794,138.5605,138.1916,138.5253,55349.0
2017-01-19 09:40:00,157.72,158.03,157.62,157.82,52557.0,138.5341,138.8064,138.4463,138.622,52557.0
2017-01-19 09:45:00,157.83,158.23,157.76,158.12,84912.0,138.6307,138.9821,138.5693,138.8855,84912.0
2017-01-19 09:50:00,158.11,158.23,158.03,158.21,38159.0,138.8767,138.9821,138.8064,138.9645,38159.0
2017-01-19 09:55:00,158.21,158.86,158.17,158.52,106128.0,138.9645,139.5354,138.9294,139.2368,106128.0
2017-01-19 10:00:00,158.4,158.7,158.3,158.68,42317.0,139.1314,139.3949,139.0436,139.3773,42317.0
2017-01-19 10:05:00,158.69,158.81,158.49,158.63,61564.0,139.3861,139.4915,139.2105,139.3334,61564.0
2017-01-19 10:10:00,158.67,158.71,158.39,158.63,29503.0,139.3686,139.4037,139.1226,139.3334,29503.0
2017-01-19 10:15:00,158.64,158.83,158.54,158.8,68474.0,139.3422,139.5091,139.2544,139.4827,68474.0
2017-01-19 10:20:00,158.8,158.92,158.71,158.74,27259.0,139.4827,139.5881,139.4037,139.43,27259.0
2017-01-19 10:25:00,158.74,158.85,158.52,158.85,35249.0,139.43,139.5267,139.2368,139.5267,35249.0
2017-01-19 10:30:00,158.82,159.3,158.82,159.25,58836.0,139.5003,139.9219,139.5003,139.878,58836.0
2017-01-19 10:35:00,159.25,159.27,158.74,159.08,47515.0,139.878,139.8956,139.43,139.7287,47515.0
2017-01-19 10:40:00,159.1,159.59,159.07,159.52,73816.0,139.7462,140.1766,139.7199,140.1152,73816.0
2017-01-19 10:45:00,159.53,159.8,158.81,159.64,200457.0,140.1239,140.3611,139.4915,140.2206,200457.0
2017-01-19 10:50:00,159.66,160.55,159.64,160.21,163090.0,140.2381,141.0199,140.2206,140.7212,163090.0
2017-01-19 10:55:00,160.19,160.25,159.98,160.08,75489.0,140.7037,140.7564,140.5192,140.607,75489.0
2017-01-19 11:00:00,160.06,160.1,159.58,159.7,78039.0,140.5895,140.6246,140.1679,140.2733,78039.0
2017-01-19 11:05:00,159.66,159.88,159.52,159.54,40906.0,140.2381,140.4314,140.1152,140.1327,40906.0
2017-01-19 11:10:00,159.54,159.71,159.44,159.5,42331.0,140.1327,140.282,140.0449,140.0976,42331.0
2017-01-19 11:15:00,159.48,159.54,159.21,159.41,36008.0,140.08,140.1327,139.8429,140.0185,36008.0
2017-01-19 11:20:00,159.43,159.76,159.27,159.64,43388.0,140.0361,140.326,139.8956,140.2206,43388.0
2017-01-19 11:25:00,159.65,160.09,159.61,159.98,33023.0,140.2293,140.6158,140.1942,140.5192,33023.0
2017-01-19 11:30:00,160.02,160.18,160.02,160.09,28568.0,140.5543,140.6949,140.5543,140.6158,28568.0
2017-01-19 11:35:00,160.11,160.26,159.93,160.18,40863.0,140.6334,140.7651,140.4753,140.6949,40863.0
2017-01-19 11:40:00,160.2,160.37,160.09,160.27,50592.0,140.7124,140.8618,140.6158,140.7739,50592.0
2017-01-19 11:45:00,160.25,160.27,159.81,159.85,26374.0,140.7564,140.7739,140.3699,140.405,26374.0
2017-01-19 11:50:00,159.81,160.04,159.58,159.83,25950.0,140.3699,140.5719,140.1679,140.3874,25950.0
2017-01-19 11:55:00,159.77,159.96,159.71,159.91,22106.0,140.3347,140.5016,140.282,140.4577,22106.0
2017-01-19 12:00:00,159.9,159.9,159.59,159.66,23353.0,140.4489,140.4489,140.1766,140.2381,23353.0
2017-01-19 12:05:00,159.61,159.73,159.49,159.63,17316.0,140.1942,140.2996,140.0888,140.2118,17316.0
2017-01-19 12:10:00,159.59,159.7,159.43,159.43,24885.0,140.1766,140.2733,140.0361,140.0361,24885.0
2017-01-19 12:15:00,159.42,159.65,159.42,159.62,19429.0,140.0273,140.2293,140.0273,140.203,19429.0
2017-01-19 12:20:00,159.62,159.64,159.49,159.54,32750.0,140.203,140.2206,140.0888,140.1327,32750.0
2017-01-19 12:25:00,159.56,159.59,159.44,159.5,34118.0,140.1503,140.1766,140.0449,140.0976,34118.0
2017-01-19 12:30:00,159.5,159.55,159.41,159.43,20114.0,140.0976,140.1415,140.0185,140.0361,20114.0
2017-01-19 12:35:00,159.43,159.45,159.31,159.32,29439.0,140.0361,140.0537,139.9307,139.9395,29439.0
2017-01-19 12:40:00,159.34,159.38,159.13,159.19,38044.0,139.9571,139.9922,139.7726,139.8253,38044.0
2017-01-19 12:45:00,159.18,159.37,159.13,159.34,22469.0,139.8165,139.9834,139.7726,139.9571,22469.0
2017-01-19 12:50:00,159.32,159.39,159.28,159.33,11878.0,139.9395,140.001,139.9044,139.9483,11878.0
2017-01-19 12:55:00,159.33,159.42,159.3,159.32,34915.0,139.9483,140.0273,139.9219,139.9395,34915.0
2017-01-19 13:00:00,159.34,159.46,159.31,159.4,16046.0,139.9571,140.0625,139.9307,140.0098,16046.0
2017-01-19 13:05:00,159.42,159.44,159.22,159.44,16934.0,140.0273,140.0449,139.8517,140.0449,16934.0
2017-01-19 13:10:00,159.44,159.53,159.31,159.39,22753.0,140.0449,140.1239,139.9307,140.001,22753.0
2017-01-19 13:15:00,159.42,159.52,159.32,159.4,17863.0,140.0273,140.1152,139.9395,140.0098,17863.0
2017-01-19 13:20:00,159.45,159.48,159.28,159.36,35108.0,140.0537,140.08,139.9044,139.9746,35108.0
2017-01-19 13:25:00,159.36,159.4,159.14,159.32,36090.0,139.9746,140.0098,139.7814,139.9395,36090.0
2017-01-19 13:30:00,159.31,159.49,159.22,159.44,19438.0,139.9307,140.0888,139.8517,140.0449,19438.0
2017-01-19 13:35:00,159.47,159.59,159.41,159.53,19602.0,140.0712,140.1766,140.0185,140.1239,19602.0
2017-01-19 13:40:00,159.48,159.59,159.37,159.39,16430.0,140.08,140.1766,139.9834,140.001,16430.0
2017-01-19 13:45:00,159.41,159.5,159.4,159.45,13514.0,140.0185,140.0976,140.0098,140.0537,13514.0
2017-01-19 13:50:00,159.45,159.45,159.1,159.14,34975.0,140.0537,140.0537,139.7462,139.7814,34975.0
2017-01-19 13:55:00,159.18,159.19,159.01,159.01,30742.0,139.8165,139.8253,139.6672,139.6672,30742.0
2017-01-19 14:00:00,159.07,159.15,159.01,159.06,26739.0,139.7199,139.7902,139.6672,139.7111,26739.0
2017-01-19 14:05:00,159.06,159.09,158.7,158.76,34367.0,139.7111,139.7375,139.3949,139.4476,34367.0
2017-01-19 14:10:00,158.8,158.82,158.5,158.53,34726.0,139.4827,139.5003,139.2192,139.2456,34726.0
2017-01-19 14:15:00,158.52,158.67,158.49,158.57,42028.0,139.2368,139.3686,139.2105,139.2807,42028.0
2017-01-19 14:20:00,158.55,158.7,158.49,158.55,42661.0,139.2632,139.3949,139.2105,139.2632,42661.0
2017-01-19 14:25:00,158.55,158.87,158.5,158.86,53408.0,139.2632,139.5442,139.2192,139.5354,53408.0
2017-01-19 14:30:00,158.84,158.84,158.52,158.82,43208.0,139.5179,139.5179,139.2368,139.5003,43208.0
2017-01-19 14:35:00,158.8,158.8,158.6,158.7,28488.0,139.4827,139.4827,139.3071,139.3949,28488.0
2017-01-19 14:40:00,158.72,158.79,158.55,158.76,58328.0,139.4125,139.474,139.2632,139.4476,58328.0
2017-01-19 14:45:00,158.72,158.79,158.49,158.63,53574.0,139.4125,139.474,139.2105,139.3334,53574.0
2017-01-19 14:50:00,158.6,158.68,158.51,158.61,31708.0,139.3071,139.3773,139.228,139.3159,31708.0
2017-01-19 14:55:00,158.61,158.73,158.54,158.63,30126.0,139.3159,139.4213,139.2544,139.3334,30126.0
2017-01-19 15:00:00,158.64,158.75,158.51,158.51,29429.0,139.3422,139.4388,139.228,139.228,29429.0
2017-01-19 15:05:00,158.52,158.56,158.38,158.49,31699.0,139.2368,139.2719,139.1138,139.2105,31699.0
2017-01-19 15:10:00,158.49,158.55,158.46,158.55,24902.0,139.2105,139.2632,139.1841,139.2632,24902.0
2017-01-19 15:15:00,158.56,158.66,158.42,158.45,51829.0,139.2719,139.3598,139.149,139.1753,51829.0
2017-01-19 15:20:00,158.47,158.55,158.33,158.55,37924.0,139.1929,139.2632,139.0699,139.2632,37924.0
2017-01-19 15:25:00,158.55,158.59,158.41,158.57,46593.0,139.2632,139.2983,139.1402,139.2807,46593.0
2017-01-19 15:30:00,158.56,158.57,158.38,158.41,35089.0,139.2719,139.2807,139.1138,139.1402,35089.0
2017-01-19 15:35:00,158.41,158.57,158.4,158.46,33953.0,139.1402,139.2807,139.1314,139.1841,33953.0
2017-01-19 15:40:00,158.46,158.51,158.39,158.46,37099.0,139.1841,139.228,139.1226,139.1841,37099.0
2017-01-19 15:45:00,158.45,158.64,158.34,158.56,61628.0,139.1753,139.3422,139.0787,139.2719,61628.0
2017-01-19 15:50:00,158.57,158.64,158.5,158.57,54251.0,139.2807,139.3422,139.2192,139.2807,54251.0
2017-01-19 15:55:00,158.58,158.76,158.53,158.67,117477.0,139.2895,139.4476,139.2456,139.3686,117477.0
2017-01-20 09:30:00,159.09,159.2,158.61,159.12,469977.0,139.7375,139.8341,139.3159,139.7638,469977.0
2017-01-20 09:35:00,159.13,159.71,159.11,159.68,46149.0,139.7726,140.282,139.755,140.2557,46149.0
2017-01-20 09:40:00,159.68,159.8,159.1,159.22,95005.0,140.2557,140.3611,139.7462,139.8517,95005.0
2017-01-20 09:45:00,159.21,159.33,159.0,159.25,46158.0,139.8429,139.9483,139.6584,139.878,46158.0
2017-01-20 09:50:00,159.27,159.46,159.18,159.39,29850.0,139.8956,140.0625,139.8165,140.001,29850.0
2017-01-20 09:55:00,159.41,159.44,159.18,159.26,25199.0,140.0185,140.0449,139.8165,139.8868,25199.0
2017-01-20 10:00:00,159.26,159.4,159.17,159.17,36754.0,139.8868,140.0098,139.8077,139.8077,36754.0
2017-01-20 10:05:00,159.13,159.35,158.95,159.13,35701.0,139.7726,139.9658,139.6145,139.7726,35701.0
2017-01-20 10:10:00,159.13,159.32,158.95,158.95,21471.0,139.7726,139.9395,139.6145,139.6145,21471.0
2017-01-20 10:15:00,158.95,159.14,158.92,159.12,23036.0,139.6145,139.7814,139.5881,139.7638,23036.0
2017-01-20 10:20:00,159.1,159.17,159.0,159.04,13249.0,139.7462,139.8077,139.6584,139.6935,13249.0
2017-01-20 10:25:00,159.02,159.18,159.02,159.07,22463.0,139.676,139.8165,139.676,139.7199,22463.0
2017-01-20 10:30:00,159.08,159.09,158.55,158.62,60528.0,139.7287,139.7375,139.2632,139.3246,60528.0
2017-01-20 10:35:00,158.62,158.72,158.26,158.26,65714.0,139.3246,139.4125,139.0084,139.0084,65714.0
2017-01-20 10:40:00,158.25,158.33,158.04,158.04,56044.0,138.9996,139.0699,138.8152,138.8152,56044.0
2017-01-20 10:45:00,158.07,158.23,157.9,157.9,43256.0,138.8415,138.9821,138.6922,138.6922,43256.0
2017-01-20 10:50:00,157.9,158.19,157.81,158.19,74685.0,138.6922,138.9469,138.6132,138.9469,74685.0
2017-01-20 10:55:00,158.19,158.33,158.14,158.27,29485.0,138.9469,139.0699,138.903,139.0172,29485.0
2017-01-20 11:00:00,158.28,158.56,158.28,158.54,45813.0,139.026,139.2719,139.026,139.2544,45813.0
2017-01-20 11:05:00,158.52,158.75,158.49,158.73,31302.0,139.2368,139.4388,139.2105,139.4213,31302.0
2017-01-20 11:10:00,158.73,158.73,158.56,158.59,30569.0,139.4213,139.4213,139.2719,139.2983,30569.0
2017-01-20 11:15:00,158.58,158.77,158.49,158.55,18828.0,139.2895,139.4564,139.2105,139.2632,18828.0
2017-01-20 11:20:00,158.58,158.65,158.52,158.55,16118.0,139.2895,139.351,139.2368,139.2632,16118.0
2017-01-20 11:25:00,158.53,158.59,158.47,158.52,13959.0,139.2456,139.2983,139.1929,139.2368,13959.0
2017-01-20 11:30:00,158.55,158.57,158.37,158.37,16143.0,139.2632,139.2807,139.105,139.105,16143.0
2017-01-20 11:35:00,158.35,158.57,158.34,158.51,16774.0,139.0875,139.2807,139.0787,139.228,16774.0
2017-01-20 11:40:00,158.53,158.55,158.48,158.49,10732.0,139.2456,139.2632,139.2017,139.2105,10732.0
2017-01-20 11:45:00,158.49,158.52,158.44,158.51,17481.0,139.2105,139.2368,139.1665,139.228,17481.0
2017-01-20 11:50:00,158.5,158.53,158.45,158.46,18587.0,139.2192,139.2456,139.1753,139.1841,18587.0
2017-01-20 11:55:00,158.46,158.47,158.33,158.35,14999.0,139.1841,139.1929,139.0699,139.0875,14999.0
2017-01-20 12:00:00,158.34,158.54,158.34,158.47,11048.0,139.0787,139.2544,139.0787,139.1929,11048.0
2017-01-20 12:05:00,158.43,158.45,157.95,158.15,35987.0,139.1578,139.1753,138.7361,138.9118,35987.0
2017-01-20 12:10:00,158.11,158.11,157.9,157.9,11464.0,138.8767,138.8767,138.6922,138.6922,11464.0
2017-01-20 12:15:00,157.88,158.32,157.86,158.18,13975.0,138.6747,139.0611,138.6571,138.9382,13975.0
2017-01-20 12:20:00,158.19,158.26,158.11,158.12,10959.0,138.9469,139.0084,138.8767,138.8855,10959.0
2017-01-20 12:25:00,158.14,158.16,158.01,158.08,9735.0,138.903,138.9206,138.7888,138.8503,9735.0
2017-01-20 12:30:00,158.06,158.09,157.89,158.09,12238.0,138.8328,138.8591,138.6834,138.8591,12238.0
2017-01-20 12:35:00,158.12,158.13,157.87,157.99,16626.0,138.8855,138.8942,138.6659,138.7713,16626.0
2017-01-20 12:40:00,158.04,158.19,158.02,158.15,12761.0,138.8152,138.9469,138.7976,138.9118,12761.0
2017-01-20 12:45:00,158.17,158.21,158.09,158.18,14563.0,138.9294,138.9645,138.8591,138.9382,14563.0
2017-01-20 12:50:00,158.17,158.25,158.07,158.19,12938.0,138.9294,138.9996,138.8415,138.9469,12938.0
2017-01-20 12:55:00,158.19,158.29,158.15,158.29,9392.0,138.9469,139.0348,138.9118,139.0348,9392.0
2017-01-20 13:00:00,158.26,158.29,158.17,158.29,10295.0,139.0084,139.0348,138.9294,139.0348,10295.0
2017-01-20 13:05:00,158.3,158.35,158.27,158.34,26394.0,139.0436,139.0875,139.0172,139.0787,26394.0
2017-01-20 13:10:00,158.35,158.4,158.27,158.38,8141.0,139.0875,139.1314,139.0172,139.1138,8141.0
2017-01-20 13:15:00,158.37,158.47,158.32,158.38,17169.0,139.105,139.1929,139.0611,139.1138,17169.0
2017-01-20 13:20:00,158.38,158.41,158.32,158.38,7906.0,139.1138,139.1402,139.0611,139.1138,7906.0
2017-01-20 13:25:00,158.34,158.37,158.29,158.32,8147.0,139.0787,139.105,139.0348,139.0611,8147.0
2017-01-20 13:30:00,158.34,158.35,158.3,158.3,6469.0,139.0787,139.0875,139.0436,139.0436,6469.0
2017-01-20 13:35:00,158.31,158.33,158.26,158.26,11171.0,139.0523,139.0699,139.0084,139.0084,11171.0
2017-01-20 13:40:00,158.3,158.34,158.27,158.33,6944.0,139.0436,139.0787,139.0172,139.0699,6944.0
2017-01-20 13:45:00,158.33,158.36,158.25,158.3,8861.0,139.0699,139.0963,138.9996,139.0436,8861.0
2017-01-20 13:50:00,158.31,158.36,158.29,158.36,10237.0,139.0523,139.0963,139.0348,139.0963,10237.0
2017-01-20 13:55:00,158.36,158.43,158.35,158.43,11058.0,139.0963,139.1578,139.0875,139.1578,11058.0
2017-01-20 14:00:00,158.42,158.54,158.39,158.54,12746.0,139.149,139.2544,139.1226,139.2544,12746.0
2017-01-20 14:05:00,158.55,158.58,158.46,158.46,40531.0,139.2632,139.2895,139.1841,139.1841,40531.0
2017-01-20 14:10:00,158.47,158.48,158.35,158.37,12297.0,139.1929,139.2017,139.0875,139.105,12297.0
2017-01-20 14:15:00,158.35,158.38,158.32,158.34,10293.0,139.0875,139.1138,139.0611,139.0787,10293.0
2017-01-20 14:20:00,158.32,158.32,158.18,158.2,19995.0,139.0611,139.0611,138.9382,138.9557,19995.0
2017-01-20 14:25:00,158.17,158.31,158.17,158.27,9801.0,138.9294,139.0523,138.9294,139.0172,9801.0
2017-01-20 14:30:00,158.26,158.31,158.24,158.31,17226.0,139.0084,139.0523,138.9909,139.0523,17226.0
2017-01-20 14:35:00,158.31,158.35,158.28,158.35,35055.0,139.0523,139.0875,139.026,139.0875,35055.0
2017-01-20 14:40:00,158.35,158.4,158.28,158.39,30124.0,139.0875,139.1314,139.026,139.1226,30124.0
2017-01-20 14:45:00,158.4,158.41,158.34,158.34,25850.0,139.1314,139.1402,139.0787,139.0787,25850.0
2017-01-20 14:50:00,158.36,158.47,158.35,158.46,36311.0,139.0963,139.1929,139.0875,139.1841,36311.0
2017-01-20 14:55:00,158.46,158.57,158.41,158.44,26330.0,139.1841,139.2807,139.1402,139.1665,26330.0
2017-01-20 15:00:00,158.43,158.54,158.43,158.52,29591.0,139.1578,139.2544,139.1578,139.2368,29591.0
2017-01-20 15:05:00,158.54,158.55,158.46,158.53,24567.0,139.2544,139.2632,139.1841,139.2456,24567.0
2017-01-20 15:10:00,158.53,158.54,158.42,158.46,24806.0,139.2456,139.2544,139.149,139.1841,24806.0
2017-01-20 15:15:00,158.46,158.51,158.45,158.51,15409.0,139.1841,139.228,139.1753,139.228,15409.0
2017-01-20 15:20:00,158.53,158.53,158.42,158.48,24070.0,139.2456,139.2456,139.149,139.2017,24070.0
2017-01-20 15:25:00,158.5,158.54,158.42,158.44,25218.0,139.2192,139.2544,139.149,139.1665,25218.0
2017-01-20 15:30:00,158.43,158.56,158.42,158.53,25464.0,139.1578,139.2719,139.149,139.2456,25464.0
2017-01-20 15:35:00,158.53,158.53,158.44,158.51,39104.0,139.2456,139.2456,139.1665,139.228,39104.0
2017-01-20 15:40:00,158.51,158.52,158.42,158.49,34245.0,139.228,139.2368,139.149,139.2105,34245.0
2017-01-20 15:45:00,158.48,158.51,158.39,158.45,52740.0,139.2017,139.228,139.1226,139.1753,52740.0
2017-01-20 15:50:00,158.46,158.53,158.39,158.42,43519.0,139.1841,139.2456,139.1226,139.149,43519.0
2017-01-20 15:55:00,158.44,158.67,158.43,158.58,114360.0,139.1665,139.3686,139.1578,139.2895,114360.0
2017-01-23 09:30:00,158.62,158.89,158.52,158.66,99597.0,139.3246,139.5618,139.2368,139.3598,99597.0
2017-01-23 09:35:00,158.68,158.68,158.34,158.4,30446.0,139.3773,139.3773,139.0787,139.1314,30446.0
2017-01-23 09:40:00,158.36,159.02,158.35,158.97,35824.0,139.0963,139.676,139.0875,139.6321,35824.0
2017-01-23 09:45:00,158.97,159.05,158.72,159.05,35738.0,139.6321,139.7023,139.4125,139.7023,35738.0
2017-01-23 09:50:00,159.02,159.14,158.96,158.97,41960.0,139.676,139.7814,139.6233,139.6321,41960.0
2017-01-23 09:55:00,158.99,159.11,158.84,158.84,31018.0,139.6496,139.755,139.5179,139.5179,31018.0
2017-01-23 10:00:00,158.94,159.05,158.84,159.02,42994.0,139.6057,139.7023,139.5179,139.676,42994.0
2017-01-23 10:05:00,159.04,159.09,158.98,159.04,29064.0,139.6935,139.7375,139.6408,139.6935,29064.0
2017-01-23 10:10:00,159.0,159.04,158.9,159.04,32605.0,139.6584,139.6935,139.5706,139.6935,32605.0
2017-01-23 10:15:00,159.04,159.05,158.91,158.95,25098.0,139.6935,139.7023,139.5794,139.6145,25098.0
2017-01-23 10:20:00,158.91,158.96,158.86,158.89,32004.0,139.5794,139.6233,139.5354,139.5618,32004.0
2017-01-23 10:25:00,158.88,158.93,158.82,158.87,22415.0,139.553,139.5969,139.5003,139.5442,22415.0
2017-01-23 10:30:00,158.87,158.98,158.75,158.77,19193.0,139.5442,139.6408,139.4388,139.4564,19193.0
2017-01-23 10:35:00,158.77,158.79,158.34,158.4,28244.0,139.4564,139.474,139.0787,139.1314,28244.0
2017-01-23 10:40:00,158.39,158.4,158.27,158.28,38310.0,139.1226,139.1314,139.0172,139.026,38310.0
2017-01-23 10:45:00,158.25,158.35,158.15,158.17,32694.0,138.9996,139.0875,138.9118,138.9294,32694.0
2017-01-23 10:50:00,158.18,158.22,158.06,158.12,21375.0,138.9382,138.9733,138.8328,138.8855,21375.0
2017-01-23 10:55:00,158.14,158.28,158.14,158.22,22238.0,138.903,139.026,138.903,138.9733,22238.0
2017-01-23 11:00:00,158.23,158.24,158.13,158.17,23394.0,138.9821,138.9909,138.8942,138.9294,23394.0
2017-01-23 11:05:00,158.18,158.24,158.16,158.2,18793.0,138.9382,138.9909,138.9206,138.9557,18793.0
2017-01-23 11:10:00,158.2,158.22,158.02,158.02,34619.0,138.9557,138.9733,138.7976,138.7976,34619.0
2017-01-23 11:15:00,158.08,158.12,158.03,158.11,18727.0,138.8503,138.8855,138.8064,138.8767,18727.0
2017-01-23 11:20:00,158.1,158.21,158.02,158.02,27165.0,138.8679,138.9645,138.7976,138.7976,27165.0
2017-01-23 11:25:00,158.02,158.05,157.86,157.95,25163.0,138.7976,138.824,138.6571,138.7361,25163.0
2017-01-23 11:30:00,157.93,157.99,157.87,157.9,21000.0,138.7186,138.7713,138.6659,138.6922,21000.0
2017-01-23 11:35:00,157.9,157.91,156.56,156.69,123744.0,138.6922,138.701,137.5152,137.6294,123744.0
2017-01-23 11:40:00,156.73,158.11,156.7,157.72,172207.0,137.6645,138.8767,137.6382,138.5341,172207.0
2017-01-23 11:45:00,157.62,157.82,157.17,157.79,104970.0,138.4463,138.622,138.051,138.5956,104970.0
2017-01-23 11:50:00,157.8,158.0,157.77,157.91,72697.0,138.6044,138.7801,138.578,138.701,72697.0
2017-01-23 11:55:00,157.92,158.25,157.9,158.11,66173.0,138.7098,138.9996,138.6922,138.8767,66173.0
2017-01-23 12:00:00,158.11,158.42,158.08,158.41,46464.0,138.8767,139.149,138.8503,139.1402,46464.0
2017-01-23 12:05:00,158.44,158.75,158.43,158.65,52298.0,139.1665,139.4388,139.1578,139.351,52298.0
2017-01-23 12:10:00,158.65,158.75,158.6,158.71,38744.0,139.351,139.4388,139.3071,139.4037,38744.0
2017-01-23 12:15:00,158.71,158.73,158.52,158.65,47181.0,139.4037,139.4213,139.2368,139.351,47181.0
2017-01-23 12:20:00,158.69,158.7,158.56,158.57,17209.0,139.3861,139.3949,139.2719,139.2807,17209.0
2017-01-23 12:25:00,158.58,158.85,158.55,158.77,23489.0,139.2895,139.5267,139.2632,139.4564,23489.0
2017-01-23 12:30:00,158.76,158.82,158.62,158.62,19498.0,139.4476,139.5003,139.3246,139.3246,19498.0
2017-01-23 12:35:00,158.62,158.63,158.47,158.53,14337.0,139.3246,139.3334,139.1929,139.2456,14337.0
2017-01-23 12:40:00,158.5,158.62,158.45,158.54,10252.0,139.2192,139.3246,139.1753,139.2544,10252.0
2017-01-23 12:45:00,158.53,158.67,158.52,158.56,11625.0,139.2456,139.3686,139.2368,139.2719,11625.0
2017-01-23 12:50:00,158.55,158.58,158.45,158.57,14745.0,139.2632,139.2895,139.1753,139.2807,14745.0
2017-01-23 12:55:00,158.6,158.66,158.57,158.57,23391.0,139.3071,139.3598,139.2807,139.2807,23391.0
2017-01-23 13:00:00,158.59,158.62,158.5,158.57,75071.0,139.2983,139.3246,139.2192,139.2807,75071.0
2017-01-23 13:05:00,158.57,158.67,158.48,158.6,26409.0,139.2807,139.3686,139.2017,139.3071,26409.0
2017-01-23 13:10:00,158.6,158.64,158.47,158.49,29280.0,139.3071,139.3422,139.1929,139.2105,29280.0
2017-01-23 13:15:00,158.48,158.59,158.48,158.59,27890.0,139.2017,139.2983,139.2017,139.2983,27890.0
2017-01-23 13:20:00,158.61,158.71,158.56,158.61,25757.0,139.3159,139.4037,139.2719,139.3159,25757.0
2017-01-23 13:25:00,158.61,158.64,158.55,158.55,12062.0,139.3159,139.3422,139.2632,139.2632,12062.0
2017-01-23 13:30:00,158.55,158.64,158.49,158.54,24308.0,139.2632,139.3422,139.2105,139.2544,24308.0
2017-01-23 13:35:00,158.53,158.64,158.45,158.5,28059.0,139.2456,139.3422,139.1753,139.2192,28059.0
2017-01-23 13:40:00,158.52,158.52,158.34,158.48,33470.0,139.2368,139.2368,139.0787,139.2017,33470.0
2017-01-23 13:45:00,158.5,158.58,158.43,158.43,28651.0,139.2192,139.2895,139.1578,139.1578,28651.0
2017-01-23 13:50:00,158.43,158.44,158.3,158.39,15430.0,139.1578,139.1665,139.0436,139.1226,15430.0
2017-01-23 13:55:00,158.4,158.56,158.37,158.43,24209.0,139.1314,139.2719,139.105,139.1578,24209.0
2017-01-23 14:00:00,158.39,158.51,158.32,158.35,19151.0,139.1226,139.228,139.0611,139.0875,19151.0
2017-01-23 14:05:00,158.35,158.49,158.34,158.38,22293.0,139.0875,139.2105,139.0787,139.1138,22293.0
2017-01-23 14:10:00,158.38,158.56,158.32,158.43,34583.0,139.1138,139.2719,139.0611,139.1578,34583.0
2017-01-23 14:15:00,158.49,158.49,158.39,158.39,14992.0,139.2105,139.2105,139.1226,139.1226,14992.0
2017-01-23 14:20:00,158.39,158.56,158.36,158.46,20032.0,139.1226,139.2719,139.0963,139.1841,20032.0
2017-01-23 14:25:00,158.46,158.59,158.46,158.55,22538.0,139.1841,139.2983,139.1841,139.2632,22538.0
2017-01-23 14:30:00,158.56,158.96,158.54,158.87,29134.0,139.2719,139.6233,139.2544,139.5442,29134.0
2017-01-23 14:35:00,158.88,158.94,158.84,158.89,36738.0,139.553,139.6057,139.5179,139.5618,36738.0
2017-01-23 14:40:00,158.89,158.92,158.78,158.87,36716.0,139.5618,139.5881,139.4652,139.5442,36716.0
2017-01-23 14:45:00,158.87,158.91,158.82,158.85,26464.0,139.5442,139.5794,139.5003,139.5267,26464.0
2017-01-23 14:50:00,158.84,158.88,158.78,158.79,20830.0,139.5179,139.553,139.4652,139.474,20830.0
2017-01-23 14:55:00,158.79,158.9,158.74,158.81,34046.0,139.474,139.5706,139.43,139.4915,34046.0
2017-01-23 15:00:00,158.79,158.86,158.77,158.83,19915.0,139.474,139.5354,139.4564,139.5091,19915.0
2017-01-23 15:05:00,158.87,158.87,158.71,158.81,17435.0,139.5442,139.5442,139.4037,139.4915,17435.0
2017-01-23 15:10:00,158.81,158.85,158.76,158.85,18499.0,139.4915,139.5267,139.4476,139.5267,18499.0
2017-01-23 15:15:00,158.85,159.07,158.81,159.05,39833.0,139.5267,139.7199,139.4915,139.7023,39833.0
2017-01-23 15:20:00,159.05,159.31,159.01,159.27,42006.0,139.7023,139.9307,139.6672,139.8956,42006.0
2017-01-23 15:25:00,159.29,159.52,159.29,159.29,123018.0,139.9131,140.1152,139.9131,139.9131,123018.0
2017-01-23 15:30:00,159.31,159.38,159.21,159.24,66638.0,139.9307,139.9922,139.8429,139.8692,66638.0
2017-01-23 15:35:00,159.22,159.48,159.21,159.25,62626.0,139.8517,140.08,139.8429,139.878,62626.0
2017-01-23 15:40:00,159.25,159.29,159.09,159.21,89264.0,139.878,139.9131,139.7375,139.8429,89264.0
2017-01-23 15:45:00,159.2,159.28,159.16,159.21,102741.0,139.8341,139.9044,139.799,139.8429,102741.0
2017-01-23 15:50:00,159.23,159.25,159.09,159.19,61904.0,139.8604,139.878,139.7375,139.8253,61904.0
2017-01-23 15:55:00,159.19,159.2,159.02,159.08,100845.0,139.8253,139.8341,139.676,139.7287,100845.0
2017-01-24 09:30:00,159.36,159.78,159.1,159.77,117561.0,139.9746,140.3435,139.7462,140.3347,117561.0
2017-01-24 09:35:00,159.76,160.14,159.68,159.97,75507.0,140.326,140.6597,140.2557,140.5104,75507.0
2017-01-24 09:40:00,159.98,160.6,159.77,160.53,65932.0,140.5192,141.0638,140.3347,141.0023,65932.0
2017-01-24 09:45:00,160.59,160.8,160.38,160.78,94167.0,141.055,141.2395,140.8705,141.2219,94167.0
2017-01-24 09:50:00,160.81,160.9,160.5,160.76,54945.0,141.2482,141.3273,140.9759,141.2043,54945.0
2017-01-24 09:55:00,160.8,161.31,160.75,161.26,73102.0,141.2395,141.6874,141.1955,141.6435,73102.0
2017-01-24 10:00:00,161.22,161.29,160.18,160.28,55445.0,141.6084,141.6698,140.6949,140.7827,55445.0
2017-01-24 10:05:00,160.28,160.64,160.22,160.48,35731.0,140.7827,141.0989,140.73,140.9584,35731.0
2017-01-24 10:10:00,160.49,160.56,160.12,160.33,29875.0,140.9672,141.0286,140.6422,140.8266,29875.0
2017-01-24 10:15:00,160.33,160.34,160.08,160.08,30849.0,140.8266,140.8354,140.607,140.607,30849.0
2017-01-24 10:20:00,160.08,160.44,160.07,160.44,25047.0,140.607,140.9232,140.5983,140.9232,25047.0
2017-01-24 10:25:00,160.44,160.44,160.04,160.04,25443.0,140.9232,140.9232,140.5719,140.5719,25443.0
2017-01-24 10:30:00,160.06,160.25,159.96,160.18,39100.0,140.5895,140.7564,140.5016,140.6949,39100.0
2017-01-24 10:35:00,160.14,160.23,159.98,160.17,33263.0,140.6597,140.7388,140.5192,140.6861,33263.0
2017-01-24 10:40:00,160.18,160.2,159.98,160.02,39999.0,140.6949,140.7124,140.5192,140.5543,39999.0
2017-01-24 10:45:00,160.03,160.06,159.91,159.99,29283.0,140.5631,140.5895,140.4577,140.528,29283.0
2017-01-24 10:50:00,159.95,160.08,159.91,159.96,26148.0,140.4929,140.607,140.4577,140.5016,26148.0
2017-01-24 10:55:00,159.92,159.99,159.7,159.81,32880.0,140.4665,140.528,140.2733,140.3699,32880.0
2017-01-24 11:00:00,159.8,159.87,159.42,159.48,33863.0,140.3611,140.4226,140.0273,140.08,33863.0
2017-01-24 11:05:00,159.48,159.86,159.32,159.86,28740.0,140.08,140.4138,139.9395,140.4138,28740.0
2017-01-24 11:10:00,159.81,159.86,159.68,159.79,26189.0,140.3699,140.4138,140.2557,140.3523,26189.0
2017-01-24 11:15:00,159.79,159.81,159.71,159.72,15795.0,140.3523,140.3699,140.282,140.2908,15795.0
2017-01-24 11:20:00,159.71,159.9,159.71,159.87,30220.0,140.282,140.4489,140.282,140.4226,30220.0
2017-01-24 11:25:00,159.87,160.03,159.85,160.02,30625.0,140.4226,140.5631,140.405,140.5543,30625.0
2017-01-24 11:30:00,160.02,160.07,159.97,160.05,22758.0,140.5543,140.5983,140.5104,140.5807,22758.0
2017-01-24 11:35:00,160.07,160.11,160.01,160.06,23176.0,140.5983,140.6334,140.5456,140.5895,23176.0
2017-01-24 11:40:00,160.07,160.3,160.0,160.3,38220.0,140.5983,140.8003,140.5368,140.8003,38220.0
2017-01-24 11:45:00,160.3,160.44,160.26,160.44,34934.0,140.8003,140.9232,140.7651,140.9232,34934.0
2017-01-24 11:50:00,160.44,160.55,160.43,160.44,32964.0,140.9232,141.0199,140.9145,140.9232,32964.0
2017-01-24 11:55:00,160.46,160.46,160.36,160.44,32250.0,140.9408,140.9408,140.853,140.9232,32250.0
2017-01-24 12:00:00,160.42,160.44,160.34,160.35,21267.0,140.9057,140.9232,140.8354,140.8442,21267.0
2017-01-24 12:05:00,160.36,160.36,160.25,160.29,20991.0,140.853,140.853,140.7564,140.7915,20991.0
2017-01-24 12:10:00,160.3,160.73,160.27,160.66,36785.0,140.8003,141.178,140.7739,141.1165,36785.0
2017-01-24 12:15:00,160.66,160.66,160.49,160.53,26239.0,141.1165,141.1165,140.9672,141.0023,26239.0
2017-01-24 12:20:00,160.52,160.76,160.52,160.76,25194.0,140.9935,141.2043,140.9935,141.2043,25194.0
2017-01-24 12:25:00,160.76,160.81,160.68,160.72,20945.0,141.2043,141.2482,141.134,141.1692,20945.0
2017-01-24 12:30:00,160.76,160.87,160.65,160.86,28351.0,141.2043,141.3009,141.1077,141.2922,28351.0
2017-01-24 12:35:00,160.86,160.88,160.73,160.78,22641.0,141.2922,141.3097,141.178,141.2219,22641.0
2017-01-24 12:40:00,160.8,160.85,160.71,160.78,23242.0,141.2395,141.2834,141.1604,141.2219,23242.0
2017-01-24 12:45:00,160.79,160.82,160.67,160.67,10146.0,141.2307,141.257,141.1253,141.1253,10146.0
2017-01-24 12:50:00,160.67,160.9,160.66,160.81,24118.0,141.1253,141.3273,141.1165,141.2482,24118.0
2017-01-24 12:55:00,160.79,160.88,160.77,160.81,17905.0,141.2307,141.3097,141.2131,141.2482,17905.0
2017-01-24 13:00:00,160.81,160.99,160.8,160.92,35051.0,141.2482,141.4063,141.2395,141.3449,35051.0
2017-01-24 13:05:00,160.9,161.06,160.87,160.99,29512.0,141.3273,141.4678,141.3009,141.4063,29512.0
2017-01-24 13:10:00,161.0,161.05,160.91,160.93,20441.0,141.4151,141.459,141.3361,141.3536,20441.0
2017-01-24 13:15:00,160.92,161.08,160.89,161.08,26808.0,141.3449,141.4854,141.3185,141.4854,26808.0
2017-01-24 13:20:00,161.07,161.07,160.91,160.95,13083.0,141.4766,141.4766,141.3361,141.3712,13083.0
2017-01-24 13:25:00,160.93,160.99,160.75,160.95,17932.0,141.3536,141.4063,141.1955,141.3712,17932.0
2017-01-24 13:30:00,160.92,161.16,160.92,161.16,33653.0,141.3449,141.5557,141.3449,141.5557,33653.0
2017-01-24 13:35:00,161.16,161.21,161.06,161.11,17573.0,141.5557,141.5996,141.4678,141.5117,17573.0
2017-01-24 13:40:00,161.12,161.21,161.05,161.18,25785.0,141.5205,141.5996,141.459,141.5732,25785.0
2017-01-24 13:45:00,161.18,161.18,160.95,161.0,25403.0,141.5732,141.5732,141.3712,141.4151,25403.0
2017-01-24 13:50:00,161.0,161.04,160.91,160.93,26080.0,141.4151,141.4503,141.3361,141.3536,26080.0
2017-01-24 13:55:00,160.93,160.97,160.7,160.7,22980.0,141.3536,141.3888,141.1516,141.1516,22980.0
2017-01-24 14:00:00,160.72,160.75,160.65,160.71,27059.0,141.1692,141.1955,141.1077,141.1604,27059.0
2017-01-24 14:05:00,160.73,160.74,160.64,160.67,20387.0,141.178,141.1868,141.0989,141.1253,20387.0
2017-01-24 14:10:00,160.68,160.68,160.48,160.6,44746.0,141.134,141.134,140.9584,141.0638,44746.0
2017-01-24 14:15:00,160.6,160.7,160.53,160.63,48642.0,141.0638,141.1516,141.0023,141.0901,48642.0
2017-01-24 14:20:00,160.64,160.68,160.51,160.52,15037.0,141.0989,141.134,140.9847,140.9935,15037.0
2017-01-24 14:25:00,160.52,160.64,160.48,160.56,34350.0,140.9935,141.0989,140.9584,141.0286,34350.0
2017-01-24 14:30:00,160.57,160.69,160.53,160.65,55263.0,141.0374,141.1428,141.0023,141.1077,55263.0
2017-01-24 14:35:00,160.65,160.65,160.5,160.51,17440.0,141.1077,141.1077,140.9759,140.9847,17440.0
2017-01-24 14:40:00,160.53,160.63,160.52,160.57,34652.0,141.0023,141.0901,140.9935,141.0374,34652.0
2017-01-24 14:45:00,160.56,160.65,160.54,160.59,21442.0,141.0286,141.1077,141.0111,141.055,21442.0
2017-01-24 14:50:00,160.57,160.66,160.54,160.59,16331.0,141.0374,141.1165,141.0111,141.055,16331.0
2017-01-24 14:55:00,160.59,160.61,160.55,160.61,18408.0,141.055,141.0726,141.0199,141.0726,18408.0
2017-01-24 15:00:00,160.61,160.67,160.53,160.6,33488.0,141.0726,141.1253,141.0023,141.0638,33488.0
2017-01-24 15:05:00,160.6,160.62,160.5,160.57,22871.0,141.0638,141.0813,140.9759,141.0374,22871.0
2017-01-24 15:10:00,160.56,160.62,160.53,160.59,36900.0,141.0286,141.0813,141.0023,141.055,36900.0
2017-01-24 15:15:00,160.61,160.61,160.5,160.51,22511.0,141.0726,141.0726,140.9759,140.9847,22511.0
2017-01-24 15:20:00,160.53,160.55,160.4,160.41,26619.0,141.0023,141.0199,140.8881,140.8969,26619.0
2017-01-24 15:25:00,160.44,160.5,160.37,160.5,30992.0,140.9232,140.9759,140.8618,140.9759,30992.0
2017-01-24 15:30:00,160.51,160.54,160.46,160.53,38488.0,140.9847,141.0111,140.9408,141.0023,38488.0
2017-01-24 15:35:00,160.53,160.57,160.43,160.45,66292.0,141.0023,141.0374,140.9145,140.932,66292.0
2017-01-24 15:40:00,160.45,160.52,160.34,160.52,50940.0,140.932,140.9935,140.8354,140.9935,50940.0
2017-01-24 15:45:00,160.52,160.59,160.42,160.58,58025.0,140.9935,141.055,140.9057,141.0462,58025.0
2017-01-24 15:50:00,160.58,160.59,160.4,160.42,49247.0,141.0462,141.055,140.8881,140.9057,49247.0
2017-01-24 15:55:00,160.42,160.47,160.29,160.47,107840.0,140.9057,140.9496,140.7915,140.9496,107840.0
2017-01-25 09:30:00,160.91,161.35,160.61,160.83,66727.0,141.3361,141.7225,141.0726,141.2658,66727.0
2017-01-25 09:35:00,160.81,160.97,160.62,160.72,26349.0,141.2482,141.3888,141.0813,141.1692,26349.0
2017-01-25 09:40:00,160.67,160.73,160.35,160.48,33220.0,141.1253,141.178,140.8442,140.9584,33220.0
2017-01-25 09:45:00,160.55,160.82,160.48,160.78,21838.0,141.0199,141.257,140.9584,141.2219,21838.0
2017-01-25 09:50:00,160.82,161.29,160.82,161.29,27234.0,141.257,141.6698,141.257,141.6698,27234.0
2017-01-25 09:55:00,161.22,161.59,161.09,161.52,33535.0,141.6084,141.9334,141.4942,141.8719,33535.0
2017-01-25 10:00:00,161.55,161.72,161.43,161.47,27849.0,141.8982,142.0475,141.7928,141.8279,27849.0
2017-01-25 10:05:00,161.52,161.55,161.36,161.47,13452.0,141.8719,141.8982,141.7313,141.8279,13452.0
2017-01-25 10:10:00,161.43,161.46,161.35,161.36,15310.0,141.7928,141.8192,141.7225,141.7313,15310.0
2017-01-25 10:15:00,161.36,161.48,161.29,161.31,24352.0,141.7313,141.8367,141.6698,141.6874,24352.0
2017-01-25 10:20:00,161.28,161.38,161.21,161.35,18583.0,141.6611,141.7489,141.5996,141.7225,18583.0
2017-01-25 10:25:00,161.34,161.51,161.32,161.48,19155.0,141.7138,141.8631,141.6962,141.8367,19155.0
2017-01-25 10:30:00,161.49,161.52,161.3,161.31,33628.0,141.8455,141.8719,141.6786,141.6874,33628.0
2017-01-25 10:35:00,161.31,161.46,161.29,161.46,30188.0,141.6874,141.8192,141.6698,141.8192,30188.0
2017-01-25 10:40:00,161.44,161.6,161.43,161.46,18861.0,141.8016,141.9421,141.7928,141.8192,18861.0
2017-01-25 10:45:00,161.44,161.56,161.42,161.56,18990.0,141.8016,141.907,141.784,141.907,18990.0
2017-01-25 10:50:00,161.55,161.78,161.54,161.76,21493.0,141.8982,142.1002,141.8894,142.0827,21493.0
2017-01-25 10:55:00,161.75,161.76,161.65,161.69,22906.0,142.0739,142.0827,141.9861,142.0212,22906.0
2017-01-25 11:00:00,161.68,161.84,161.68,161.84,29071.0,142.0124,142.1529,142.0124,142.1529,29071.0
2017-01-25 11:05:00,161.85,161.93,161.79,161.88,38307.0,142.1617,142.232,142.109,142.1881,38307.0
2017-01-25 11:10:00,161.88,161.89,161.82,161.87,11413.0,142.1881,142.1969,142.1354,142.1793,11413.0
2017-01-25 11:15:00,161.86,161.95,161.78,161.95,22505.0,142.1705,142.2496,142.1002,142.2496,22505.0
2017-01-25 11:20:00,161.91,161.94,161.85,161.94,40226.0,142.2144,142.2408,142.1617,142.2408,40226.0
2017-01-25 11:25:00,161.93,161.98,161.89,161.91,20818.0,142.232,142.2759,142.1969,142.2144,20818.0
2017-01-25 11:30:00,161.9,161.91,161.66,161.72,35522.0,142.2056,142.2144,141.9948,142.0475,35522.0
2017-01-25 11:35:00,161.72,161.73,161.67,161.71,11056.0,142.0475,142.0563,142.0036,142.0388,11056.0
2017-01-25 11:40:00,161.72,161.77,161.62,161.62,33075.0,142.0475,142.0915,141.9597,141.9597,33075.0
2017-01-25 11:45:00,161.62,161.62,161.37,161.57,38396.0,141.9597,141.9597,141.7401,141.9158,38396.0
2017-01-25 11:50:00,161.57,161.71,161.49,161.68,25173.0,141.9158,142.0388,141.8455,142.0124,25173.0
2017-01-25 11:55:00,161.71,161.81,161.69,161.73,25869.0,142.0388,142.1266,142.0212,142.0563,25869.0
2017-01-25 12:00:00,161.73,161.8,161.66,161.66,31720.0,142.0563,142.1178,141.9948,141.9948,31720.0
2017-01-25 12:05:00,161.66,161.75,161.65,161.66,20910.0,141.9948,142.0739,141.9861,141.9948,20910.0
2017-01-25 12:10:00,161.65,161.73,161.59,161.65,16359.0,141.9861,142.0563,141.9334,141.9861,16359.0
2017-01-25 12:15:00,161.66,161.7,161.52,161.57,32780.0,141.9948,142.03,141.8719,141.9158,32780.0
2017-01-25 12:20:00,161.59,161.72,161.59,161.69,13273.0,141.9334,142.0475,141.9334,142.0212,13273.0
2017-01-25 12:25:00,161.69,161.75,161.65,161.65,28273.0,142.0212,142.0739,141.9861,141.9861,28273.0
2017-01-25 12:30:00,161.65,161.68,161.5,161.55,27761.0,141.9861,142.0124,141.8543,141.8982,27761.0
2017-01-25 12:35:00,161.56,161.57,161.36,161.36,36359.0,141.907,141.9158,141.7313,141.7313,36359.0
2017-01-25 12:40:00,161.36,161.48,161.27,161.45,42261.0,141.7313,141.8367,141.6523,141.8104,42261.0
2017-01-25 12:45:00,161.47,161.47,161.38,161.39,18985.0,141.8279,141.8279,141.7489,141.7577,18985.0
2017-01-25 12:50:00,161.38,161.45,161.3,161.3,13614.0,141.7489,141.8104,141.6786,141.6786,13614.0
2017-01-25 12:55:00,161.26,161.45,161.26,161.45,15977.0,141.6435,141.8104,141.6435,141.8104,15977.0
2017-01-25 13:00:00,161.41,161.43,161.23,161.26,25128.0,141.7752,141.7928,141.6171,141.6435,25128.0
2017-01-25 13:05:00,161.29,161.35,161.16,161.25,28835.0,141.6698,141.7225,141.5557,141.6347,28835.0
2017-01-25 13:10:00,161.24,161.26,161.19,161.21,23606.0,141.6259,141.6435,141.582,141.5996,23606.0
2017-01-25 13:15:00,161.23,161.28,161.13,161.25,30468.0,141.6171,141.6611,141.5293,141.6347,30468.0
2017-01-25 13:20:00,161.26,161.26,161.19,161.2,16015.0,141.6435,141.6435,141.582,141.5908,16015.0
2017-01-25 13:25:00,161.22,161.27,161.21,161.24,29009.0,141.6084,141.6523,141.5996,141.6259,29009.0
2017-01-25 13:30:00,161.25,161.27,161.2,161.21,15038.0,141.6347,141.6523,141.5908,141.5996,15038.0
2017-01-25 13:35:00,161.2,161.26,161.19,161.21,25047.0,141.5908,141.6435,141.582,141.5996,25047.0
2017-01-25 13:40:00,161.22,161.23,161.1,161.21,46632.0,141.6084,141.6171,141.503,141.5996,46632.0
2017-01-25 13:45:00,161.22,161.22,161.13,161.19,22546.0,141.6084,141.6084,141.5293,141.582,22546.0
2017-01-25 13:50:00,161.17,161.23,161.14,161.15,16229.0,141.5644,141.6171,141.5381,141.5469,16229.0
2017-01-25 13:55:00,161.17,161.17,160.95,161.04,41713.0,141.5644,141.5644,141.3712,141.4503,41713.0
2017-01-25 14:00:00,161.04,161.22,161.04,161.21,36395.0,141.4503,141.6084,141.4503,141.5996,36395.0
2017-01-25 14:05:00,161.22,161.3,161.11,161.11,35037.0,141.6084,141.6786,141.5117,141.5117,35037.0
2017-01-25 14:10:00,161.11,161.19,161.09,161.18,36064.0,141.5117,141.582,141.4942,141.5732,36064.0
2017-01-25 14:15:00,161.19,161.21,161.15,161.18,25962.0,141.582,141.5996,141.5469,141.5732,25962.0
2017-01-25 14:20:00,161.17,161.2,161.03,161.07,61302.0,141.5644,141.5908,141.4415,141.4766,61302.0
2017-01-25 14:25:00,161.11,161.15,161.08,161.14,23939.0,141.5117,141.5469,141.4854,141.5381,23939.0
2017-01-25 14:30:00,161.12,161.14,161.07,161.12,18450.0,141.5205,141.5381,141.4766,141.5205,18450.0
2017-01-25 14:35:00,161.1,161.13,160.95,160.95,18284.0,141.503,141.5293,141.3712,141.3712,18284.0
2017-01-25 14:40:00,160.95,161.0,160.91,160.94,22465.0,141.3712,141.4151,141.3361,141.3624,22465.0
2017-01-25 14:45:00,160.94,160.98,160.82,160.88,33269.0,141.3624,141.3976,141.257,141.3097,33269.0
2017-01-25 14:50:00,160.87,160.9,160.83,160.84,16485.0,141.3009,141.3273,141.2658,141.2746,16485.0
2017-01-25 14:55:00,160.85,160.95,160.82,160.82,22122.0,141.2834,141.3712,141.257,141.257,22122.0
2017-01-25 15:00:00,160.82,160.92,160.8,160.83,22154.0,141.257,141.3449,141.2395,141.2658,22154.0
2017-01-25 15:05:00,160.84,160.84,160.69,160.72,26566.0,141.2746,141.2746,141.1428,141.1692,26566.0
2017-01-25 15:10:00,160.7,160.75,160.68,160.72,19322.0,141.1516,141.1955,141.134,141.1692,19322.0
2017-01-25 15:15:00,160.69,160.73,160.5,160.62,37013.0,141.1428,141.178,140.9759,141.0813,37013.0
2017-01-25 15:20:00,160.64,160.77,160.58,160.76,34085.0,141.0989,141.2131,141.0462,141.2043,34085.0
2017-01-25 15:25:00,160.77,160.83,160.71,160.82,40506.0,141.2131,141.2658,141.1604,141.257,40506.0
2017-01-25 15:30:00,160.82,160.88,160.8,160.86,71964.0,141.257,141.3097,141.2395,141.2922,71964.0
2017-01-25 15:35:00,160.85,161.06,160.82,161.04,44072.0,141.2834,141.4678,141.257,141.4503,44072.0
2017-01-25 15:40:00,161.05,161.23,161.04,161.21,32990.0,141.459,141.6171,141.4503,141.5996,32990.0
2017-01-25 15:45:00,161.21,161.28,161.15,161.25,57815.0,141.5996,141.6611,141.5469,141.6347,57815.0
2017-01-25 15:50:00,161.26,161.29,161.24,161.26,59966.0,141.6435,141.6698,141.6259,141.6435,59966.0
2017-01-25 15:55:00,161.26,161.33,161.18,161.26,178543.0,141.6435,141.705,141.5732,141.6435,178543.0
2017-01-26 09:30:00,161.86,161.86,161.25,161.4,107393.0,142.1705,142.1705,141.6347,141.7665,107393.0
2017-01-26 09:35:00,161.33,161.92,161.25,161.86,60876.0,141.705,142.2232,141.6347,142.1705,60876.0
2017-01-26 09:40:00,161.8,162.15,161.75,162.1,50367.0,142.1178,142.4252,142.0739,142.3813,50367.0
2017-01-26 09:45:00,162.1,162.23,161.68,161.84,58165.0,142.3813,142.4955,142.0124,142.1529,58165.0
2017-01-26 09:50:00,161.87,162.06,161.76,162.02,31863.0,142.1793,142.3462,142.0827,142.311,31863.0
2017-01-26 09:55:00,162.02,162.29,161.96,162.2,19448.0,142.311,142.5482,142.2583,142.4691,19448.0
2017-01-26 10:00:00,162.21,162.25,161.89,161.9,35887.0,142.4779,142.5131,142.1969,142.2056,35887.0
2017-01-26 10:05:00,161.89,161.92,161.58,161.89,33097.0,142.1969,142.2232,141.9246,142.1969,33097.0
2017-01-26 10:10:00,161.83,162.24,161.82,162.22,35003.0,142.1442,142.5043,142.1354,142.4867,35003.0
2017-01-26 10:15:00,162.2,162.41,162.18,162.18,62060.0,142.4691,142.6536,142.4516,142.4516,62060.0
2017-01-26 10:20:00,162.2,162.31,162.17,162.2,17238.0,142.4691,142.5658,142.4428,142.4691,17238.0
2017-01-26 10:25:00,162.18,162.23,162.08,162.22,26268.0,142.4516,142.4955,142.3637,142.4867,26268.0
2017-01-26 10:30:00,162.2,162.25,162.08,162.13,17263.0,142.4691,142.5131,142.3637,142.4077,17263.0
2017-01-26 10:35:00,162.13,162.4,162.12,162.39,23929.0,142.4077,142.6448,142.3989,142.636,23929.0
2017-01-26 10:40:00,162.37,162.49,162.33,162.49,27792.0,142.6185,142.7239,142.5833,142.7239,27792.0
2017-01-26 10:45:00,162.47,162.64,162.43,162.44,32231.0,142.7063,142.8556,142.6712,142.68,32231.0
2017-01-26 10:50:00,162.45,162.46,162.25,162.34,28244.0,142.6887,142.6975,142.5131,142.5921,28244.0
2017-01-26 10:55:00,162.34,162.47,162.31,162.47,36558.0,142.5921,142.7063,142.5658,142.7063,36558.0
2017-01-26 11:00:00,162.42,162.46,162.21,162.22,57134.0,142.6624,142.6975,142.4779,142.4867,57134.0
2017-01-26 11:05:00,162.21,162.25,162.16,162.22,34762.0,142.4779,142.5131,142.434,142.4867,34762.0
2017-01-26 11:10:00,162.22,162.43,162.16,162.42,43978.0,142.4867,142.6712,142.434,142.6624,43978.0
2017-01-26 11:15:00,162.45,162.45,162.37,162.44,15206.0,142.6887,142.6887,142.6185,142.68,15206.0
2017-01-26 11:20:00,162.44,162.69,162.42,162.67,15389.0,142.68,142.8995,142.6624,142.882,15389.0
2017-01-26 11:25:00,162.67,162.88,162.65,162.8,45783.0,142.882,143.0664,142.8644,142.9962,45783.0
2017-01-26 11:30:00,162.81,163.1,162.73,163.02,50554.0,143.0049,143.2597,142.9347,143.1894,50554.0
2017-01-26 11:35:00,163.03,163.1,162.85,162.85,32396.0,143.1982,143.2597,143.0401,143.0401,32396.0
2017-01-26 11:40:00,162.87,163.18,162.85,163.06,37963.0,143.0576,143.3299,143.0401,143.2245,37963.0
2017-01-26 11:45:00,163.03,163.05,162.85,162.85,48519.0,143.1982,143.2158,143.0401,143.0401,48519.0
2017-01-26 11:50:00,162.86,163.24,162.84,163.17,40655.0,143.0489,143.3826,143.0313,143.3212,40655.0
2017-01-26 11:55:00,163.17,163.35,163.07,163.09,37278.0,143.3212,143.4793,143.2333,143.2509,37278.0
2017-01-26 12:00:00,163.1,163.27,163.06,163.16,36376.0,143.2597,143.409,143.2245,143.3124,36376.0
2017-01-26 12:05:00,163.16,163.23,163.09,163.15,44899.0,143.3124,143.3739,143.2509,143.3036,44899.0
2017-01-26 12:10:00,163.15,163.22,163.1,163.22,29961.0,143.3036,143.3651,143.2597,143.3651,29961.0
2017-01-26 12:15:00,163.21,163.3,163.15,163.24,34441.0,143.3563,143.4353,143.3036,143.3826,34441.0
2017-01-26 12:20:00,163.26,163.31,163.1,163.12,59223.0,143.4002,143.4441,143.2597,143.2772,59223.0
2017-01-26 12:25:00,163.12,163.13,162.95,163.03,40455.0,143.2772,143.286,143.1279,143.1982,40455.0
2017-01-26 12:30:00,163.04,163.26,163.02,163.25,30007.0,143.207,143.4002,143.1894,143.3914,30007.0
2017-01-26 12:35:00,163.25,163.26,163.14,163.18,18196.0,143.3914,143.4002,143.2948,143.3299,18196.0
2017-01-26 12:40:00,163.16,163.37,163.14,163.36,26582.0,143.3124,143.4968,143.2948,143.488,26582.0
2017-01-26 12:45:00,163.35,163.55,163.33,163.53,32516.0,143.4793,143.6549,143.4617,143.6374,32516.0
2017-01-26 12:50:00,163.53,163.58,163.46,163.53,19883.0,143.6374,143.6813,143.5759,143.6374,19883.0
2017-01-26 12:55:00,163.51,163.55,163.44,163.55,13122.0,143.6198,143.6549,143.5583,143.6549,13122.0
2017-01-26 13:00:00,163.51,163.58,163.36,163.39,22277.0,143.6198,143.6813,143.488,143.5144,22277.0
2017-01-26 13:05:00,163.38,163.45,163.34,163.37,14872.0,143.5056,143.5671,143.4705,143.4968,14872.0
2017-01-26 13:10:00,163.35,163.38,163.3,163.3,17226.0,143.4793,143.5056,143.4353,143.4353,17226.0
2017-01-26 13:15:00,163.32,163.35,163.23,163.31,28951.0,143.4529,143.4793,143.3739,143.4441,28951.0
2017-01-26 13:20:00,163.27,163.38,163.25,163.34,27868.0,143.409,143.5056,143.3914,143.4705,27868.0
2017-01-26 13:25:00,163.33,163.46,163.33,163.46,18739.0,143.4617,143.5759,143.4617,143.5759,18739.0
2017-01-26 13:30:00,163.46,163.46,163.35,163.39,21126.0,143.5759,143.5759,143.4793,143.5144,21126.0
2017-01-26 13:35:00,163.36,163.46,163.34,163.42,16812.0,143.488,143.5759,143.4705,143.5407,16812.0
2017-01-26 13:40:00,163.44,163.55,163.42,163.52,13650.0,143.5583,143.6549,143.5407,143.6286,13650.0
2017-01-26 13:45:00,163.5,163.56,163.43,163.46,20020.0,143.611,143.6637,143.5495,143.5759,20020.0
2017-01-26 13:50:00,163.46,163.54,163.45,163.46,18020.0,143.5759,143.6461,143.5671,143.5759,18020.0
2017-01-26 13:55:00,163.46,163.53,163.45,163.48,19631.0,143.5759,143.6374,143.5671,143.5934,19631.0
2017-01-26 14:00:00,163.47,163.52,163.38,163.38,19390.0,143.5847,143.6286,143.5056,143.5056,19390.0
2017-01-26 14:05:00,163.37,163.55,163.33,163.51,41710.0,143.4968,143.6549,143.4617,143.6198,41710.0
2017-01-26 14:10:00,163.51,163.52,163.47,163.49,14298.0,143.6198,143.6286,143.5847,143.6022,14298.0
2017-01-26 14:15:00,163.5,163.5,163.32,163.41,57179.0,143.611,143.611,143.4529,143.532,57179.0
2017-01-26 14:20:00,163.41,163.41,163.2,163.34,46405.0,143.532,143.532,143.3475,143.4705,46405.0
2017-01-26 14:25:00,163.34,163.44,163.22,163.39,58275.0,143.4705,143.5583,143.3651,143.5144,58275.0
2017-01-26 14:30:00,163.39,163.4,163.24,163.36,39567.0,143.5144,143.5232,143.3826,143.488,39567.0
2017-01-26 14:35:00,163.33,163.35,163.18,163.28,36399.0,143.4617,143.4793,143.3299,143.4178,36399.0
2017-01-26 14:40:00,163.27,163.29,163.14,163.22,33379.0,143.409,143.4266,143.2948,143.3651,33379.0
2017-01-26 14:45:00,163.21,163.21,163.12,163.18,26396.0,143.3563,143.3563,143.2772,143.3299,26396.0
2017-01-26 14:50:00,163.19,163.23,163.13,163.16,18941.0,143.3387,143.3739,143.286,143.3124,18941.0
2017-01-26 14:55:00,163.17,163.17,163.02,163.03,21294.0,143.3212,143.3212,143.1894,143.1982,21294.0
2017-01-26 15:00:00,163.03,163.03,162.81,162.88,57725.0,143.1982,143.1982,143.0049,143.0664,57725.0
2017-01-26 15:05:00,162.85,162.95,162.62,162.72,73019.0,143.0401,143.1279,142.8381,142.9259,73019.0
2017-01-26 15:10:00,162.73,162.74,162.65,162.66,20311.0,142.9347,142.9435,142.8644,142.8732,20311.0
2017-01-26 15:15:00,162.66,162.73,162.62,162.65,34547.0,142.8732,142.9347,142.8381,142.8644,34547.0
2017-01-26 15:20:00,162.65,162.82,162.63,162.82,36320.0,142.8644,143.0137,142.8468,143.0137,36320.0
2017-01-26 15:25:00,162.81,162.82,162.73,162.75,37128.0,143.0049,143.0137,142.9347,142.9522,37128.0
2017-01-26 15:30:00,162.74,162.92,162.71,162.87,34990.0,142.9435,143.1016,142.9171,143.0576,34990.0
2017-01-26 15:35:00,162.84,162.87,162.73,162.77,36968.0,143.0313,143.0576,142.9347,142.9698,36968.0
2017-01-26 15:40:00,162.75,162.77,162.6,162.61,66189.0,142.9522,142.9698,142.8205,142.8293,66189.0
2017-01-26 15:45:00,162.63,162.81,162.61,162.74,77183.0,142.8468,143.0049,142.8293,142.9435,77183.0
2017-01-26 15:50:00,162.74,162.74,162.6,162.65,78354.0,142.9435,142.9435,142.8205,142.8644,78354.0
2017-01-26 15:55:00,162.65,162.82,162.65,162.77,120249.0,142.8644,143.0137,142.8644,142.9698,120249.0
2017-01-27 09:30:00,163.33,163.62,162.84,162.96,93194.0,143.4617,143.7164,143.0313,143.1367,93194.0
2017-01-27 09:35:00,162.96,163.22,162.84,163.1,30785.0,143.1367,143.3651,143.0313,143.2597,30785.0
2017-01-27 09:40:00,163.06,163.36,163.05,163.14,18654.0,143.2245,143.488,143.2158,143.2948,18654.0
2017-01-27 09:45:00,163.07,163.45,163.05,163.42,35508.0,143.2333,143.5671,143.2158,143.5407,35508.0
2017-01-27 09:50:00,163.46,163.8,163.41,163.67,38744.0,143.5759,143.8745,143.532,143.7603,38744.0
2017-01-27 09:55:00,163.68,163.7,163.34,163.49,27595.0,143.7691,143.7867,143.4705,143.6022,27595.0
2017-01-27 10:00:00,163.42,163.59,163.26,163.37,41808.0,143.5407,143.6901,143.4002,143.4968,41808.0
2017-01-27 10:05:00,163.4,163.58,163.18,163.18,50798.0,143.5232,143.6813,143.3299,143.3299,50798.0
2017-01-27 10:10:00,163.17,163.3,163.04,163.12,30319.0,143.3212,143.4353,143.207,143.2772,30319.0
2017-01-27 10:15:00,163.06,163.08,162.66,162.84,46825.0,143.2245,143.2421,142.8732,143.0313,46825.0
2017-01-27 10:20:00,162.81,163.1,162.77,163.08,38579.0,143.0049,143.2597,142.9698,143.2421,38579.0
2017-01-27 10:25:00,163.1,163.12,163.03,163.07,17961.0,143.2597,143.2772,143.1982,143.2333,17961.0
2017-01-27 10:30:00,163.11,163.31,163.1,163.29,31745.0,143.2685,143.4441,143.2597,143.4266,31745.0
2017-01-27 10:35:00,163.29,163.49,163.26,163.42,17555.0,143.4266,143.6022,143.4002,143.5407,17555.0
2017-01-27 10:40:00,163.39,163.49,163.26,163.3,23212.0,143.5144,143.6022,143.4002,143.4353,23212.0
2017-01-27 10:45:00,163.3,163.38,163.01,163.14,45633.0,143.4353,143.5056,143.1806,143.2948,45633.0
2017-01-27 10:50:00,163.15,163.26,163.04,163.09,21344.0,143.3036,143.4002,143.207,143.2509,21344.0
2017-01-27 10:55:00,163.12,163.12,162.87,163.05,29544.0,143.2772,143.2772,143.0576,143.2158,29544.0
2017-01-27 11:00:00,163.04,163.23,163.01,163.2,18543.0,143.207,143.3739,143.1806,143.3475,18543.0
2017-01-27 11:05:00,163.22,163.36,163.19,163.25,41960.0,143.3651,143.488,143.3387,143.3914,41960.0
2017-01-27 11:10:00,163.27,163.4,163.2,163.38,21827.0,143.409,143.5232,143.3475,143.5056,21827.0
2017-01-27 11:15:00,163.38,163.42,163.33,163.36,16853.0,143.5056,143.5407,143.4617,143.488,16853.0
2017-01-27 11:20:00,163.35,163.5,163.34,163.41,22802.0,143.4793,143.611,143.4705,143.532,22802.0
2017-01-27 11:25:00,163.4,163.41,163.07,163.12,85383.0,143.5232,143.532,143.2333,143.2772,85383.0
2017-01-27 11:30:00,163.1,163.15,162.92,162.98,87520.0,143.2597,143.3036,143.1016,143.1543,87520.0
2017-01-27 11:35:00,163.0,163.05,162.71,162.75,88252.0,143.1718,143.2158,142.9171,142.9522,88252.0
2017-01-27 11:40:00,162.71,162.86,162.68,162.74,29507.0,142.9171,143.0489,142.8908,142.9435,29507.0
2017-01-27 11:45:00,162.74,162.87,162.67,162.84,24899.0,142.9435,143.0576,142.882,143.0313,24899.0
2017-01-27 11:50:00,162.84,162.85,162.65,162.66,31349.0,143.0313,143.0401,142.8644,142.8732,31349.0
2017-01-27 11:55:00,162.67,162.91,162.62,162.9,24452.0,142.882,143.0928,142.8381,143.084,24452.0
2017-01-27 12:00:00,162.87,162.92,162.8,162.86,29882.0,143.0576,143.1016,142.9962,143.0489,29882.0
2017-01-27 12:05:00,162.86,163.07,162.86,163.05,17228.0,143.0489,143.2333,143.0489,143.2158,17228.0
2017-01-27 12:10:00,163.05,163.22,163.04,163.15,13612.0,143.2158,143.3651,143.207,143.3036,13612.0
2017-01-27 12:15:00,163.15,163.22,163.13,163.17,11349.0,143.3036,143.3651,143.286,143.3212,11349.0
2017-01-27 12:20:00,163.19,163.28,163.1,163.28,14479.0,143.3387,143.4178,143.2597,143.4178,14479.0
2017-01-27 12:25:00,163.25,163.32,163.17,163.19,15297.0,143.3914,143.4529,143.3212,143.3387,15297.0
2017-01-27 12:30:00,163.2,163.21,163.08,163.09,10385.0,143.3475,143.3563,143.2421,143.2509,10385.0
2017-01-27 12:35:00,163.08,163.1,163.02,163.08,9828.0,143.2421,143.2597,143.1894,143.2421,9828.0
2017-01-27 12:40:00,163.08,163.09,162.95,162.95,12210.0,143.2421,143.2509,143.1279,143.1279,12210.0
2017-01-27 12:45:00,162.94,162.99,162.92,162.96,10414.0,143.1191,143.163,143.1016,143.1367,10414.0
2017-01-27 12:50:00,162.96,163.0,162.92,162.94,10776.0,143.1367,143.1718,143.1016,143.1191,10776.0
2017-01-27 12:55:00,162.97,162.97,162.85,162.87,11605.0,143.1455,143.1455,143.0401,143.0576,11605.0
2017-01-27 13:00:00,162.87,162.88,162.83,162.85,18318.0,143.0576,143.0664,143.0225,143.0401,18318.0
2017-01-27 13:05:00,162.85,162.99,162.83,162.98,41002.0,143.0401,143.163,143.0225,143.1543,41002.0
2017-01-27 13:10:00,162.97,162.98,162.86,162.92,12293.0,143.1455,143.1543,143.0489,143.1016,12293.0
2017-01-27 13:15:00,162.94,162.96,162.91,162.94,14372.0,143.1191,143.1367,143.0928,143.1191,14372.0
2017-01-27 13:20:00,162.94,162.94,162.87,162.91,8746.0,143.1191,143.1191,143.0576,143.0928,8746.0
2017-01-27 13:25:00,162.89,162.91,162.85,162.91,18656.0,143.0752,143.0928,143.0401,143.0928,18656.0
2017-01-27 13:30:00,162.91,162.99,162.86,162.99,19521.0,143.0928,143.163,143.0489,143.163,19521.0
2017-01-27 13:35:00,162.99,162.99,162.89,162.92,11904.0,143.163,143.163,143.0752,143.1016,11904.0
2017-01-27 13:40:00,162.93,162.99,162.9,162.97,11263.0,143.1103,143.163,143.084,143.1455,11263.0
2017-01-27 13:45:00,162.96,163.05,162.96,163.05,11604.0,143.1367,143.2158,143.1367,143.2158,11604.0
2017-01-27 13:50:00,163.05,163.12,163.0,163.03,16836.0,143.2158,143.2772,143.1718,143.1982,16836.0
2017-01-27 13:55:00,163.03,163.04,162.99,163.0,9018.0,143.1982,143.207,143.163,143.1718,9018.0
2017-01-27 14:00:00,162.98,163.0,162.95,162.99,13652.0,143.1543,143.1718,143.1279,143.163,13652.0
2017-01-27 14:05:00,162.98,162.99,162.87,162.91,20380.0,143.1543,143.163,143.0576,143.0928,20380.0
2017-01-27 14:10:00,162.9,162.92,162.83,162.89,18911.0,143.084,143.1016,143.0225,143.0752,18911.0
2017-01-27 14:15:00,162.89,162.92,162.83,162.86,22089.0,143.0752,143.1016,143.0225,143.0489,22089.0
2017-01-27 14:20:00,162.86,162.95,162.85,162.92,18315.0,143.0489,143.1279,143.0401,143.1016,18315.0
2017-01-27 14:25:00,162.92,163.03,162.89,163.02,36688.0,143.1016,143.1982,143.0752,143.1894,36688.0
2017-01-27 14:30:00,163.02,163.03,162.93,162.95,14085.0,143.1894,143.1982,143.1103,143.1279,14085.0
2017-01-27 14:35:00,162.96,163.08,162.94,163.03,17048.0,143.1367,143.2421,143.1191,143.1982,17048.0
2017-01-27 14:40:00,163.04,163.08,162.99,163.02,23602.0,143.207,143.2421,143.163,143.1894,23602.0
2017-01-27 14:45:00,163.05,163.05,162.96,163.0,13047.0,143.2158,143.2158,143.1367,143.1718,13047.0
2017-01-27 14:50:00,162.99,163.0,162.96,162.97,10658.0,143.163,143.1718,143.1367,143.1455,10658.0
2017-01-27 14:55:00,162.97,162.98,162.81,162.87,36186.0,143.1455,143.1543,143.0049,143.0576,36186.0
2017-01-27 15:00:00,162.86,162.86,162.81,162.82,21091.0,143.0489,143.0489,143.0049,143.0137,21091.0
2017-01-27 15:05:00,162.82,162.84,162.77,162.78,28179.0,143.0137,143.0313,142.9698,142.9786,28179.0
2017-01-27 15:10:00,162.78,162.78,162.74,162.77,26522.0,142.9786,142.9786,142.9435,142.9698,26522.0
2017-01-27 15:15:00,162.77,162.89,162.77,162.86,47702.0,142.9698,143.0752,142.9698,143.0489,47702.0
2017-01-27 15:20:00,162.85,162.98,162.81,162.88,45635.0,143.0401,143.1543,143.0049,143.0664,45635.0
2017-01-27 15:25:00,162.88,162.89,162.79,162.79,18757.0,143.0664,143.0752,142.9874,142.9874,18757.0
2017-01-27 15:30:00,162.8,162.99,162.79,162.97,35992.0,142.9962,143.163,142.9874,143.1455,35992.0
2017-01-27 15:35:00,162.97,162.97,162.86,162.89,33886.0,143.1455,143.1455,143.0489,143.0752,33886.0
2017-01-27 15:40:00,162.89,162.89,162.82,162.85,53076.0,143.0752,143.0752,143.0137,143.0401,53076.0
2017-01-27 15:45:00,162.84,162.97,162.84,162.94,65437.0,143.0313,143.1455,143.0313,143.1191,65437.0
2017-01-27 15:50:00,162.95,162.95,162.82,162.82,116343.0,143.1279,143.1279,143.0137,143.0137,116343.0
2017-01-27 15:55:00,162.83,163.0,162.82,162.93,168701.0,143.0225,143.1718,143.0137,143.1103,168701.0
2017-01-30 09:30:00,162.94,162.99,162.63,162.65,69643.0,143.1191,143.163,142.8468,142.8644,69643.0
2017-01-30 09:35:00,162.68,163.0,162.26,162.98,31776.0,142.8908,143.1718,142.5219,143.1543,31776.0
2017-01-30 09:40:00,163.0,163.46,162.82,163.05,80990.0,143.1718,143.5759,143.0137,143.2158,80990.0
2017-01-30 09:45:00,162.95,163.06,162.55,162.55,35001.0,143.1279,143.2245,142.7766,142.7766,35001.0
2017-01-30 09:50:00,162.4,162.56,162.1,162.18,34194.0,142.6448,142.7854,142.3813,142.4516,34194.0
2017-01-30 09:55:00,162.15,162.23,161.97,162.17,33199.0,142.4252,142.4955,142.2671,142.4428,33199.0
2017-01-30 10:00:00,162.15,162.27,162.05,162.14,28592.0,142.4252,142.5306,142.3374,142.4164,28592.0
2017-01-30 10:05:00,162.16,162.26,162.09,162.19,26594.0,142.434,142.5219,142.3725,142.4604,26594.0
2017-01-30 10:10:00,162.13,162.24,162.06,162.09,27022.0,142.4077,142.5043,142.3462,142.3725,27022.0
2017-01-30 10:15:00,162.12,162.24,162.07,162.22,21552.0,142.3989,142.5043,142.355,142.4867,21552.0
2017-01-30 10:20:00,162.21,162.26,162.1,162.25,28090.0,142.4779,142.5219,142.3813,142.5131,28090.0
2017-01-30 10:25:00,162.25,162.3,162.19,162.27,18684.0,142.5131,142.557,142.4604,142.5306,18684.0
2017-01-30 10:30:00,162.26,162.29,162.15,162.29,23945.0,142.5219,142.5482,142.4252,142.5482,23945.0
2017-01-30 10:35:00,162.26,162.31,162.03,162.08,23791.0,142.5219,142.5658,142.3198,142.3637,23791.0
2017-01-30 10:40:00,162.07,162.12,162.01,162.07,18159.0,142.355,142.3989,142.3023,142.355,18159.0
2017-01-30 10:45:00,162.08,162.08,161.71,161.8,24288.0,142.3637,142.3637,142.0388,142.1178,24288.0
2017-01-30 10:50:00,161.82,161.85,161.68,161.8,31969.0,142.1354,142.1617,142.0124,142.1178,31969.0
2017-01-30 10:55:00,161.8,161.98,161.77,161.82,32245.0,142.1178,142.2759,142.0915,142.1354,32245.0
2017-01-30 11:00:00,161.8,161.81,161.69,161.71,31021.0,142.1178,142.1266,142.0212,142.0388,31021.0
2017-01-30 11:05:00,161.7,161.81,161.66,161.77,36855.0,142.03,142.1266,141.9948,142.0915,36855.0
2017-01-30 11:10:00,161.74,161.76,161.63,161.63,59433.0,142.0651,142.0827,141.9685,141.9685,59433.0
2017-01-30 11:15:00,161.63,161.65,161.31,161.31,40391.0,141.9685,141.9861,141.6874,141.6874,40391.0
2017-01-30 11:20:00,161.32,161.7,161.31,161.7,20491.0,141.6962,142.03,141.6874,142.03,20491.0
2017-01-30 11:25:00,161.71,161.71,161.44,161.47,16909.0,142.0388,142.0388,141.8016,141.8279,16909.0
2017-01-30 11:30:00,161.5,161.56,161.44,161.5,20805.0,141.8543,141.907,141.8016,141.8543,20805.0
2017-01-30 11:35:00,161.53,161.65,161.51,161.64,12291.0,141.8807,141.9861,141.8631,141.9773,12291.0
2017-01-30 11:40:00,161.64,161.77,161.62,161.75,21757.0,141.9773,142.0915,141.9597,142.0739,21757.0
2017-01-30 11:45:00,161.75,161.88,161.74,161.88,24992.0,142.0739,142.1881,142.0651,142.1881,24992.0
2017-01-30 11:50:00,161.87,161.87,161.72,161.74,15750.0,142.1793,142.1793,142.0475,142.0651,15750.0
2017-01-30 11:55:00,161.74,161.93,161.74,161.89,35346.0,142.0651,142.232,142.0651,142.1969,35346.0
2017-01-30 12:00:00,161.89,161.91,161.76,161.83,13444.0,142.1969,142.2144,142.0827,142.1442,13444.0
2017-01-30 12:05:00,161.84,161.84,161.76,161.76,5002.0,142.1529,142.1529,142.0827,142.0827,5002.0
2017-01-30 12:10:00,161.76,161.83,161.76,161.81,8411.0,142.0827,142.1442,142.0827,142.1266,8411.0
2017-01-30 12:15:00,161.81,161.96,161.74,161.86,22363.0,142.1266,142.2583,142.0651,142.1705,22363.0
2017-01-30 12:20:00,161.88,161.9,161.77,161.83,20909.0,142.1881,142.2056,142.0915,142.1442,20909.0
2017-01-30 12:25:00,161.89,161.93,161.8,161.8,13790.0,142.1969,142.232,142.1178,142.1178,13790.0
2017-01-30 12:30:00,161.8,161.86,161.73,161.73,11045.0,142.1178,142.1705,142.0563,142.0563,11045.0
2017-01-30 12:35:00,161.72,161.86,161.68,161.82,10264.0,142.0475,142.1705,142.0124,142.1354,10264.0
2017-01-30 12:40:00,161.82,161.83,161.68,161.74,11849.0,142.1354,142.1442,142.0124,142.0651,11849.0
2017-01-30 12:45:00,161.71,161.73,161.64,161.68,10614.0,142.0388,142.0563,141.9773,142.0124,10614.0
2017-01-30 12:50:00,161.68,161.79,161.63,161.77,10200.0,142.0124,142.109,141.9685,142.0915,10200.0
2017-01-30 12:55:00,161.75,161.8,161.7,161.8,6881.0,142.0739,142.1178,142.03,142.1178,6881.0
2017-01-30 13:00:00,161.8,161.86,161.73,161.78,11494.0,142.1178,142.1705,142.0563,142.1002,11494.0
2017-01-30 13:05:00,161.83,161.86,161.75,161.86,6658.0,142.1442,142.1705,142.0739,142.1705,6658.0
2017-01-30 13:10:00,161.83,161.88,161.78,161.79,10772.0,142.1442,142.1881,142.1002,142.109,10772.0
2017-01-30 13:15:00,161.76,161.81,161.73,161.78,8512.0,142.0827,142.1266,142.0563,142.1002,8512.0
2017-01-30 13:20:00,161.77,161.77,161.7,161.72,8687.0,142.0915,142.0915,142.03,142.0475,8687.0
2017-01-30 13:25:00,161.73,161.77,161.69,161.69,8401.0,142.0563,142.0915,142.0212,142.0212,8401.0
2017-01-30 13:30:00,161.69,161.71,161.63,161.66,28575.0,142.0212,142.0388,141.9685,141.9948,28575.0
2017-01-30 13:35:00,161.64,161.67,161.41,161.42,69380.0,141.9773,142.0036,141.7752,141.784,69380.0
2017-01-30 13:40:00,161.4,161.75,161.4,161.67,25126.0,141.7665,142.0739,141.7665,142.0036,25126.0
2017-01-30 13:45:00,161.67,161.78,161.6,161.67,22915.0,142.0036,142.1002,141.9421,142.0036,22915.0
2017-01-30 13:50:00,161.66,161.76,161.63,161.74,26662.0,141.9948,142.0827,141.9685,142.0651,26662.0
2017-01-30 13:55:00,161.75,161.76,161.63,161.73,11344.0,142.0739,142.0827,141.9685,142.0563,11344.0
2017-01-30 14:00:00,161.74,161.8,161.66,161.74,22127.0,142.0651,142.1178,141.9948,142.0651,22127.0
2017-01-30 14:05:00,161.74,161.75,161.62,161.71,9130.0,142.0651,142.0739,141.9597,142.0388,9130.0
2017-01-30 14:10:00,161.72,161.72,161.59,161.69,12391.0,142.0475,142.0475,141.9334,142.0212,12391.0
2017-01-30 14:15:00,161.71,161.74,161.66,161.71,12234.0,142.0388,142.0651,141.9948,142.0388,12234.0
2017-01-30 14:20:00,161.69,161.76,161.62,161.76,11100.0,142.0212,142.0827,141.9597,142.0827,11100.0
2017-01-30 14:25:00,161.76,161.85,161.73,161.83,10480.0,142.0827,142.1617,142.0563,142.1442,10480.0
2017-01-30 14:30:00,161.84,161.9,161.76,161.76,20423.0,142.1529,142.2056,142.0827,142.0827,20423.0
2017-01-30 14:35:00,161.77,161.85,161.7,161.84,14898.0,142.0915,142.1617,142.03,142.1529,14898.0
2017-01-30 14:40:00,161.84,161.84,161.73,161.83,15849.0,142.1529,142.1529,142.0563,142.1442,15849.0
2017-01-30 14:45:00,161.86,161.89,161.77,161.82,18493.0,142.1705,142.1969,142.0915,142.1354,18493.0
2017-01-30 14:50:00,161.81,161.9,161.79,161.87,19611.0,142.1266,142.2056,142.109,142.1793,19611.0
2017-01-30 14:55:00,161.88,161.94,161.79,161.89,14747.0,142.1881,142.2408,142.109,142.1969,14747.0
2017-01-30 15:00:00,161.9,161.9,161.73,161.75,17123.0,142.2056,142.2056,142.0563,142.0739,17123.0
2017-01-30 15:05:00,161.76,161.82,161.68,161.7,16585.0,142.0827,142.1354,142.0124,142.03,16585.0
2017-01-30 15:10:00,161.69,161.69,161.54,161.63,27624.0,142.0212,142.0212,141.8894,141.9685,27624.0
2017-01-30 15:15:00,161.63,161.66,161.59,161.64,22708.0,141.9685,141.9948,141.9334,141.9773,22708.0
2017-01-30 15:20:00,161.63,161.69,161.56,161.66,24901.0,141.9685,142.0212,141.907,141.9948,24901.0
2017-01-30 15:25:00,161.67,161.75,161.65,161.73,22332.0,142.0036,142.0739,141.9861,142.0563,22332.0
2017-01-30 15:30:00,161.75,161.92,161.74,161.92,23808.0,142.0739,142.2232,142.0651,142.2232,23808.0
2017-01-30 15:35:00,161.89,161.92,161.79,161.8,23428.0,142.1969,142.2232,142.109,142.1178,23428.0
2017-01-30 15:40:00,161.8,161.93,161.77,161.91,32485.0,142.1178,142.232,142.0915,142.2144,32485.0
2017-01-30 15:45:00,161.93,162.05,161.87,162.03,42747.0,142.232,142.3374,142.1793,142.3198,42747.0
2017-01-30 15:50:00,162.03,162.1,161.93,161.95,32277.0,142.3198,142.3813,142.232,142.2496,32277.0
2017-01-30 15:55:00,161.95,162.12,161.9,162.03,135040.0,142.2496,142.3989,142.2056,142.3198,135040.0
2017-01-31 09:30:00,161.62,162.0,161.26,161.31,111065.0,141.9597,142.2935,141.6435,141.6874,111065.0
2017-01-31 09:35:00,161.36,161.71,161.24,161.66,21862.0,141.7313,142.0388,141.6259,141.9948,21862.0
2017-01-31 09:40:00,161.71,161.81,161.49,161.52,18011.0,142.0388,142.1266,141.8455,141.8719,18011.0
2017-01-31 09:45:00,161.52,161.55,161.05,161.13,32766.0,141.8719,141.8982,141.459,141.5293,32766.0
2017-01-31 09:50:00,161.09,161.2,160.93,160.93,44529.0,141.4942,141.5908,141.3536,141.3536,44529.0
2017-01-31 09:55:00,160.95,161.15,160.8,160.88,25430.0,141.3712,141.5469,141.2395,141.3097,25430.0
2017-01-31 10:00:00,160.82,161.23,160.76,161.07,28930.0,141.257,141.6171,141.2043,141.4766,28930.0
2017-01-31 10:05:00,161.11,161.16,160.71,160.71,34452.0,141.5117,141.5557,141.1604,141.1604,34452.0
2017-01-31 10:10:00,160.71,160.82,160.38,160.43,34707.0,141.1604,141.257,140.8705,140.9145,34707.0
2017-01-31 10:15:00,160.45,160.49,160.2,160.2,38760.0,140.932,140.9672,140.7124,140.7124,38760.0
2017-01-31 10:20:00,160.23,160.26,160.01,160.16,75831.0,140.7388,140.7651,140.5456,140.6773,75831.0
2017-01-31 10:25:00,160.18,160.61,160.16,160.31,44846.0,140.6949,141.0726,140.6773,140.8091,44846.0
2017-01-31 10:30:00,160.37,160.74,160.34,160.68,37782.0,140.8618,141.1868,140.8354,141.134,37782.0
2017-01-31 10:35:00,160.68,160.88,160.59,160.69,33744.0,141.134,141.3097,141.055,141.1428,33744.0
2017-01-31 10:40:00,160.68,160.69,160.41,160.59,28811.0,141.134,141.1428,140.8969,141.055,28811.0
2017-01-31 10:45:00,160.63,160.64,160.35,160.39,18710.0,141.0901,141.0989,140.8442,140.8793,18710.0
2017-01-31 10:50:00,160.41,160.42,160.22,160.26,25735.0,140.8969,140.9057,140.73,140.7651,25735.0
2017-01-31 10:55:00,160.26,160.36,160.17,160.17,19096.0,140.7651,140.853,140.6861,140.6861,19096.0
2017-01-31 11:00:00,160.17,160.44,160.13,160.42,19296.0,140.6861,140.9232,140.651,140.9057,19296.0
2017-01-31 11:05:00,160.42,160.42,160.32,160.35,19740.0,140.9057,140.9057,140.8178,140.8442,19740.0
2017-01-31 11:10:00,160.36,160.5,160.29,160.43,19937.0,140.853,140.9759,140.7915,140.9145,19937.0
2017-01-31 11:15:00,160.39,160.61,160.38,160.5,22896.0,140.8793,141.0726,140.8705,140.9759,22896.0
2017-01-31 11:20:00,160.5,160.67,160.46,160.6,23361.0,140.9759,141.1253,140.9408,141.0638,23361.0
2017-01-31 11:25:00,160.6,160.61,160.39,160.47,18793.0,141.0638,141.0726,140.8793,140.9496,18793.0
2017-01-31 11:30:00,160.46,160.49,160.3,160.3,30272.0,140.9408,140.9672,140.8003,140.8003,30272.0
2017-01-31 11:35:00,160.31,160.49,160.3,160.43,19946.0,140.8091,140.9672,140.8003,140.9145,19946.0
2017-01-31 11:40:00,160.43,160.59,160.4,160.57,19083.0,140.9145,141.055,140.8881,141.0374,19083.0
2017-01-31 11:45:00,160.57,160.7,160.49,160.66,16902.0,141.0374,141.1516,140.9672,141.1165,16902.0
2017-01-31 11:50:00,160.64,160.76,160.64,160.75,12949.0,141.0989,141.2043,141.0989,141.1955,12949.0
2017-01-31 11:55:00,160.75,160.75,160.66,160.72,21280.0,141.1955,141.1955,141.1165,141.1692,21280.0
2017-01-31 12:00:00,160.72,160.85,160.71,160.85,11107.0,141.1692,141.2834,141.1604,141.2834,11107.0
2017-01-31 12:05:00,160.82,160.96,160.82,160.96,9318.0,141.257,141.38,141.257,141.38,9318.0
2017-01-31 12:10:00,160.93,161.11,160.9,161.11,11406.0,141.3536,141.5117,141.3273,141.5117,11406.0
2017-01-31 12:15:00,161.12,161.22,161.07,161.22,18435.0,141.5205,141.6084,141.4766,141.6084,18435.0
2017-01-31 12:20:00,161.2,161.43,161.2,161.43,50885.0,141.5908,141.7928,141.5908,141.7928,50885.0
2017-01-31 12:25:00,161.44,161.58,161.38,161.38,19705.0,141.8016,141.9246,141.7489,141.7489,19705.0
2017-01-31 12:30:00,161.38,161.47,161.36,161.45,37583.0,141.7489,141.8279,141.7313,141.8104,37583.0
2017-01-31 12:35:00,161.43,161.43,161.36,161.41,13460.0,141.7928,141.7928,141.7313,141.7752,13460.0
2017-01-31 12:40:00,161.38,161.53,161.35,161.52,12720.0,141.7489,141.8807,141.7225,141.8719,12720.0
2017-01-31 12:45:00,161.53,161.64,161.51,161.64,8542.0,141.8807,141.9773,141.8631,141.9773,8542.0
2017-01-31 12:50:00,161.62,161.71,161.61,161.67,13477.0,141.9597,142.0388,141.9509,142.0036,13477.0
2017-01-31 12:55:00,161.7,161.84,161.67,161.84,15280.0,142.03,142.1529,142.0036,142.1529,15280.0
2017-01-31 13:00:00,161.83,161.88,161.72,161.77,12733.0,142.1442,142.1881,142.0475,142.0915,12733.0
2017-01-31 13:05:00,161.78,161.86,161.67,161.86,26673.0,142.1002,142.1705,142.0036,142.1705,26673.0
2017-01-31 13:10:00,161.87,161.9,161.52,161.57,42565.0,142.1793,142.2056,141.8719,141.9158,42565.0
2017-01-31 13:15:00,161.57,161.68,161.52,161.66,14068.0,141.9158,142.0124,141.8719,141.9948,14068.0
2017-01-31 13:20:00,161.62,161.74,161.62,161.74,4612.0,141.9597,142.0651,141.9597,142.0651,4612.0
2017-01-31 13:25:00,161.77,161.8,161.7,161.72,18178.0,142.0915,142.1178,142.03,142.0475,18178.0
2017-01-31 13:30:00,161.72,161.77,161.66,161.69,25590.0,142.0475,142.0915,141.9948,142.0212,25590.0
2017-01-31 13:35:00,161.68,161.73,161.58,161.65,25297.0,142.0124,142.0563,141.9246,141.9861,25297.0
2017-01-31 13:40:00,161.63,161.67,161.57,161.66,13531.0,141.9685,142.0036,141.9158,141.9948,13531.0
2017-01-31 13:45:00,161.67,161.71,161.63,161.68,14200.0,142.0036,142.0388,141.9685,142.0124,14200.0
2017-01-31 13:50:00,161.69,161.89,161.68,161.87,24550.0,142.0212,142.1969,142.0124,142.1793,24550.0
2017-01-31 13:55:00,161.87,161.89,161.63,161.65,26673.0,142.1793,142.1969,141.9685,141.9861,26673.0
2017-01-31 14:00:00,161.68,161.78,161.52,161.67,32616.0,142.0124,142.1002,141.8719,142.0036,32616.0
2017-01-31 14:05:00,161.64,161.7,161.58,161.69,19952.0,141.9773,142.03,141.9246,142.0212,19952.0
2017-01-31 14:10:00,161.7,161.7,161.64,161.66,17256.0,142.03,142.03,141.9773,141.9948,17256.0
2017-01-31 14:15:00,161.65,161.75,161.65,161.71,22891.0,141.9861,142.0739,141.9861,142.0388,22891.0
2017-01-31 14:20:00,161.72,161.82,161.71,161.8,30318.0,142.0475,142.1354,142.0388,142.1178,30318.0
2017-01-31 14:25:00,161.79,161.85,161.78,161.8,16736.0,142.109,142.1617,142.1002,142.1178,16736.0
2017-01-31 14:30:00,161.83,161.83,161.75,161.79,22120.0,142.1442,142.1442,142.0739,142.109,22120.0
2017-01-31 14:35:00,161.79,161.8,161.71,161.76,16950.0,142.109,142.1178,142.0388,142.0827,16950.0
2017-01-31 14:40:00,161.78,161.88,161.77,161.87,9400.0,142.1002,142.1881,142.0915,142.1793,9400.0
2017-01-31 14:45:00,161.88,162.05,161.82,162.05,24890.0,142.1881,142.3374,142.1354,142.3374,24890.0
2017-01-31 14:50:00,162.04,162.19,162.02,162.16,18460.0,142.3286,142.4604,142.311,142.434,18460.0
2017-01-31 14:55:00,162.16,162.16,162.07,162.07,18665.0,142.434,142.434,142.355,142.355,18665.0
2017-01-31 15:00:00,162.08,162.17,161.94,161.94,26676.0,142.3637,142.4428,142.2408,142.2408,26676.0
2017-01-31 15:05:00,161.94,162.05,161.89,161.93,30266.0,142.2408,142.3374,142.1969,142.232,30266.0
2017-01-31 15:10:00,161.93,161.93,161.74,161.8,47982.0,142.232,142.232,142.0651,142.1178,47982.0
2017-01-31 15:15:00,161.81,161.93,161.78,161.84,32154.0,142.1266,142.232,142.1002,142.1529,32154.0
2017-01-31 15:20:00,161.83,161.97,161.82,161.9,24142.0,142.1442,142.2671,142.1354,142.2056,24142.0
2017-01-31 15:25:00,161.91,161.95,161.86,161.88,18540.0,142.2144,142.2496,142.1705,142.1881,18540.0
2017-01-31 15:30:00,161.88,162.05,161.86,162.01,34017.0,142.1881,142.3374,142.1705,142.3023,34017.0
2017-01-31 15:35:00,161.98,162.07,161.97,162.07,20544.0,142.2759,142.355,142.2671,142.355,20544.0
2017-01-31 15:40:00,162.06,162.11,162.0,162.02,25601.0,142.3462,142.3901,142.2935,142.311,25601.0
2017-01-31 15:45:00,162.0,162.05,161.91,161.91,56131.0,142.2935,142.3374,142.2144,142.2144,56131.0
2017-01-31 15:50:00,161.91,162.09,161.91,162.07,37146.0,142.2144,142.3725,142.2144,142.355,37146.0
2017-01-31 15:55:00,162.06,162.14,161.91,162.14,101674.0,142.3462,142.4164,142.2144,142.4164,101674.0
2017-02-01 09:30:00,162.75,163.87,162.35,163.75,116456.0,142.9522,143.936,142.6009,143.8306,116456.0
2017-02-01 09:35:00,163.8,163.9,163.13,163.23,35579.0,143.8745,143.9624,143.286,143.3739,35579.0
2017-02-01 09:40:00,163.22,163.51,163.22,163.29,21860.0,143.3651,143.6198,143.3651,143.4266,21860.0
2017-02-01 09:45:00,163.28,163.47,163.24,163.41,23212.0,143.4178,143.5847,143.3826,143.532,23212.0
2017-02-01 09:50:00,163.37,163.41,163.1,163.23,28989.0,143.4968,143.532,143.2597,143.3739,28989.0
2017-02-01 09:55:00,163.22,163.34,163.02,163.25,22581.0,143.3651,143.4705,143.1894,143.3914,22581.0
2017-02-01 10:00:00,163.28,163.34,163.09,163.17,30867.0,143.4178,143.4705,143.2509,143.3212,30867.0
2017-02-01 10:05:00,163.14,163.19,162.75,162.92,39705.0,143.2948,143.3387,142.9522,143.1016,39705.0
2017-02-01 10:10:00,162.91,162.91,162.45,162.5,38684.0,143.0928,143.0928,142.6887,142.7327,38684.0
2017-02-01 10:15:00,162.51,162.59,162.32,162.39,63587.0,142.7414,142.8117,142.5746,142.636,63587.0
2017-02-01 10:20:00,162.39,162.58,162.3,162.53,40320.0,142.636,142.8029,142.557,142.759,40320.0
2017-02-01 10:25:00,162.53,162.56,162.44,162.5,23422.0,142.759,142.7854,142.68,142.7327,23422.0
2017-02-01 10:30:00,162.49,162.55,162.38,162.45,30596.0,142.7239,142.7766,142.6273,142.6887,30596.0
2017-02-01 10:35:00,162.43,162.46,162.22,162.25,26730.0,142.6712,142.6975,142.4867,142.5131,26730.0
2017-02-01 10:40:00,162.25,162.33,162.16,162.33,31578.0,142.5131,142.5833,142.434,142.5833,31578.0
2017-02-01 10:45:00,162.31,162.32,162.11,162.27,29445.0,142.5658,142.5746,142.3901,142.5306,29445.0
2017-02-01 10:50:00,162.28,162.41,162.26,162.38,19953.0,142.5394,142.6536,142.5219,142.6273,19953.0
2017-02-01 10:55:00,162.41,162.41,162.13,162.21,25650.0,142.6536,142.6536,142.4077,142.4779,25650.0
2017-02-01 11:00:00,162.24,162.47,162.22,162.41,25274.0,142.5043,142.7063,142.4867,142.6536,25274.0
2017-02-01 11:05:00,162.41,162.45,162.29,162.42,20883.0,142.6536,142.6887,142.5482,142.6624,20883.0
2017-02-01 11:10:00,162.42,162.43,162.24,162.29,25711.0,142.6624,142.6712,142.5043,142.5482,25711.0
2017-02-01 11:15:00,162.28,162.35,162.18,162.29,27263.0,142.5394,142.6009,142.4516,142.5482,27263.0
2017-02-01 11:20:00,162.3,162.35,162.24,162.33,29115.0,142.557,142.6009,142.5043,142.5833,29115.0
2017-02-01 11:25:00,162.34,162.35,162.03,162.16,49948.0,142.5921,142.6009,142.3198,142.434,49948.0
2017-02-01 11:30:00,162.17,162.32,162.12,162.25,61010.0,142.4428,142.5746,142.3989,142.5131,61010.0
2017-02-01 11:35:00,162.23,162.31,162.18,162.27,23064.0,142.4955,142.5658,142.4516,142.5306,23064.0
2017-02-01 11:40:00,162.27,162.4,162.22,162.39,29801.0,142.5306,142.6448,142.4867,142.636,29801.0
2017-02-01 11:45:00,162.4,162.42,162.19,162.28,35593.0,142.6448,142.6624,142.4604,142.5394,35593.0
2017-02-01 11:50:00,162.28,162.36,162.23,162.28,24987.0,142.5394,142.6097,142.4955,142.5394,24987.0
2017-02-01 11:55:00,162.3,162.32,162.2,162.29,19187.0,142.557,142.5746,142.4691,142.5482,19187.0
2017-02-01 12:00:00,162.3,162.38,162.25,162.31,26359.0,142.557,142.6273,142.5131,142.5658,26359.0
2017-02-01 12:05:00,162.32,162.42,162.24,162.33,19697.0,142.5746,142.6624,142.5043,142.5833,19697.0
2017-02-01 12:10:00,162.34,162.39,162.25,162.3,45861.0,142.5921,142.636,142.5131,142.557,45861.0
2017-02-01 12:15:00,162.32,162.33,162.13,162.23,18863.0,142.5746,142.5833,142.4077,142.4955,18863.0
2017-02-01 12:20:00,162.21,162.33,162.21,162.27,20627.0,142.4779,142.5833,142.4779,142.5306,20627.0
2017-02-01 12:25:00,162.27,162.38,162.22,162.38,28364.0,142.5306,142.6273,142.4867,142.6273,28364.0
2017-02-01 12:30:00,162.35,162.49,162.34,162.4,28329.0,142.6009,142.7239,142.5921,142.6448,28329.0
2017-02-01 12:35:00,162.4,162.49,162.35,162.44,20487.0,142.6448,142.7239,142.6009,142.68,20487.0
2017-02-01 12:40:00,162.46,162.47,162.37,162.43,10092.0,142.6975,142.7063,142.6185,142.6712,10092.0
2017-02-01 12:45:00,162.43,162.48,162.31,162.31,53969.0,142.6712,142.7151,142.5658,142.5658,53969.0
2017-02-01 12:50:00,162.33,162.41,162.3,162.34,11984.0,142.5833,142.6536,142.557,142.5921,11984.0
2017-02-01 12:55:00,162.33,162.38,162.31,162.34,16294.0,142.5833,142.6273,142.5658,142.5921,16294.0
2017-02-01 13:00:00,162.32,162.52,162.32,162.52,10708.0,142.5746,142.7502,142.5746,142.7502,10708.0
2017-02-01 13:05:00,162.5,162.72,162.46,162.71,21236.0,142.7327,142.9259,142.6975,142.9171,21236.0
2017-02-01 13:10:00,162.7,162.78,162.53,162.55,36316.0,142.9083,142.9786,142.759,142.7766,36316.0
2017-02-01 13:15:00,162.57,162.67,162.56,162.66,35094.0,142.7941,142.882,142.7854,142.8732,35094.0
2017-02-01 13:20:00,162.66,162.8,162.66,162.74,27518.0,142.8732,142.9962,142.8732,142.9435,27518.0
2017-02-01 13:25:00,162.74,162.74,162.5,162.66,27193.0,142.9435,142.9435,142.7327,142.8732,27193.0
2017-02-01 13:30:00,162.66,162.73,162.53,162.53,37915.0,142.8732,142.9347,142.759,142.759,37915.0
2017-02-01 13:35:00,162.54,162.75,162.52,162.72,20827.0,142.7678,142.9522,142.7502,142.9259,20827.0
2017-02-01 13:40:00,162.75,162.84,162.71,162.84,16609.0,142.9522,143.0313,142.9171,143.0313,16609.0
2017-02-01 13:45:00,162.8,162.93,162.78,162.85,12953.0,142.9962,143.1103,142.9786,143.0401,12953.0
2017-02-01 13:50:00,162.86,162.98,162.8,162.84,21846.0,143.0489,143.1543,142.9962,143.0313,21846.0
2017-02-01 13:55:00,162.88,163.08,162.84,163.01,19283.0,143.0664,143.2421,143.0313,143.1806,19283.0
2017-02-01 14:00:00,162.95,163.08,162.7,162.88,66819.0,143.1279,143.2421,142.9083,143.0664,66819.0
2017-02-01 14:05:00,162.89,163.21,162.81,163.17,42208.0,143.0752,143.3563,143.0049,143.3212,42208.0
2017-02-01 14:10:00,163.12,163.23,162.98,163.12,29329.0,143.2772,143.3739,143.1543,143.2772,29329.0
2017-02-01 14:15:00,163.14,163.14,162.93,163.01,32632.0,143.2948,143.2948,143.1103,143.1806,32632.0
2017-02-01 14:20:00,163.06,163.08,162.96,163.04,39013.0,143.2245,143.2421,143.1367,143.207,39013.0
2017-02-01 14:25:00,163.04,163.14,163.03,163.09,16457.0,143.207,143.2948,143.1982,143.2509,16457.0
2017-02-01 14:30:00,163.08,163.14,162.97,162.97,24191.0,143.2421,143.2948,143.1455,143.1455,24191.0
2017-02-01 14:35:00,162.99,163.05,162.88,162.92,26276.0,143.163,143.2158,143.0664,143.1016,26276.0
2017-02-01 14:40:00,162.93,162.97,162.82,162.92,22598.0,143.1103,143.1455,143.0137,143.1016,22598.0
2017-02-01 14:45:00,162.91,162.92,162.78,162.84,13364.0,143.0928,143.1016,142.9786,143.0313,13364.0
2017-02-01 14:50:00,162.87,162.88,162.65,162.69,31539.0,143.0576,143.0664,142.8644,142.8995,31539.0
2017-02-01 14:55:00,162.69,162.69,162.54,162.65,31869.0,142.8995,142.8995,142.7678,142.8644,31869.0
2017-02-01 15:00:00,162.65,162.73,162.6,162.66,32121.0,142.8644,142.9347,142.8205,142.8732,32121.0
2017-02-01 15:05:00,162.63,162.69,162.52,162.54,34642.0,142.8468,142.8995,142.7502,142.7678,34642.0
2017-02-01 15:10:00,162.56,162.65,162.52,162.58,40127.0,142.7854,142.8644,142.7502,142.8029,40127.0
2017-02-01 15:15:00,162.58,162.61,162.44,162.53,111842.0,142.8029,142.8293,142.68,142.759,111842.0
2017-02-01 15:20:00,162.53,162.63,162.47,162.6,60587.0,142.759,142.8468,142.7063,142.8205,60587.0
2017-02-01 15:25:00,162.6,162.69,162.59,162.62,38896.0,142.8205,142.8995,142.8117,142.8381,38896.0
2017-02-01 15:30:00,162.6,162.68,162.4,162.46,81162.0,142.8205,142.8908,142.6448,142.6975,81162.0
2017-02-01 15:35:00,162.47,162.56,162.42,162.5,72119.0,142.7063,142.7854,142.6624,142.7327,72119.0
2017-02-01 15:40:00,162.5,162.56,162.46,162.5,68836.0,142.7327,142.7854,142.6975,142.7327,68836.0
2017-02-01 15:45:00,162.52,162.55,162.35,162.37,81206.0,142.7502,142.7766,142.6009,142.6185,81206.0
2017-02-01 15:50:00,162.38,162.52,162.35,162.51,84130.0,142.6273,142.7502,142.6009,142.7414,84130.0
2017-02-01 15:55:00,162.51,162.81,162.44,162.68,193855.0,142.7414,143.0049,142.68,142.8908,193855.0
2017-02-02 09:30:00,162.52,163.25,162.34,163.02,75661.0,142.7502,143.3914,142.5921,143.1894,75661.0
2017-02-02 09:35:00,163.06,163.07,162.25,162.32,45804.0,143.2245,143.2333,142.5131,142.5746,45804.0
2017-02-02 09:40:00,162.32,162.42,161.57,161.79,84835.0,142.5746,142.6624,141.9158,142.109,84835.0
2017-02-02 09:45:00,161.78,162.09,161.75,162.0,44977.0,142.1002,142.3725,142.0739,142.2935,44977.0
2017-02-02 09:50:00,162.07,162.47,161.97,162.38,45455.0,142.355,142.7063,142.2671,142.6273,45455.0
2017-02-02 09:55:00,162.4,162.46,161.82,161.87,46777.0,142.6448,142.6975,142.1354,142.1793,46777.0
2017-02-02 10:00:00,161.96,162.19,161.96,161.96,28860.0,142.2583,142.4604,142.2583,142.2583,28860.0
2017-02-02 10:05:00,161.96,162.1,161.88,161.97,75062.0,142.2583,142.3813,142.1881,142.2671,75062.0
2017-02-02 10:10:00,161.97,162.21,161.94,161.95,73202.0,142.2671,142.4779,142.2408,142.2496,73202.0
2017-02-02 10:15:00,162.0,162.05,161.73,161.79,54906.0,142.2935,142.3374,142.0563,142.109,54906.0
2017-02-02 10:20:00,161.83,161.84,161.34,161.49,38712.0,142.1442,142.1529,141.7138,141.8455,38712.0
2017-02-02 10:25:00,161.5,161.62,161.32,161.46,57683.0,141.8543,141.9597,141.6962,141.8192,57683.0
2017-02-02 10:30:00,161.44,161.6,161.31,161.34,53608.0,141.8016,141.9421,141.6874,141.7138,53608.0
2017-02-02 10:35:00,161.31,161.44,161.14,161.17,39841.0,141.6874,141.8016,141.5381,141.5644,39841.0
2017-02-02 10:40:00,161.17,161.25,160.91,160.97,52313.0,141.5644,141.6347,141.3361,141.3888,52313.0
2017-02-02 10:45:00,160.92,161.01,160.83,160.9,47733.0,141.3449,141.4239,141.2658,141.3273,47733.0
2017-02-02 10:50:00,160.92,161.03,160.54,160.9,204510.0,141.3449,141.4415,141.0111,141.3273,204510.0
2017-02-02 10:55:00,160.92,161.37,160.86,161.27,88470.0,141.3449,141.7401,141.2922,141.6523,88470.0
2017-02-02 11:00:00,161.31,161.48,161.13,161.4,36056.0,141.6874,141.8367,141.5293,141.7665,36056.0
2017-02-02 11:05:00,161.4,161.57,161.3,161.46,42335.0,141.7665,141.9158,141.6786,141.8192,42335.0
2017-02-02 11:10:00,161.48,161.55,161.23,161.55,57139.0,141.8367,141.8982,141.6171,141.8982,57139.0
2017-02-02 11:15:00,161.51,161.61,161.46,161.51,29804.0,141.8631,141.9509,141.8192,141.8631,29804.0
2017-02-02 11:20:00,161.5,161.59,161.22,161.4,33220.0,141.8543,141.9334,141.6084,141.7665,33220.0
2017-02-02 11:25:00,161.4,161.44,161.21,161.21,25120.0,141.7665,141.8016,141.5996,141.5996,25120.0
2017-02-02 11:30:00,161.24,161.31,161.12,161.28,26414.0,141.6259,141.6874,141.5205,141.6611,26414.0
2017-02-02 11:35:00,161.27,161.28,160.98,160.98,38467.0,141.6523,141.6611,141.3976,141.3976,38467.0
2017-02-02 11:40:00,160.96,161.04,160.81,160.96,43283.0,141.38,141.4503,141.2482,141.38,43283.0
2017-02-02 11:45:00,160.97,161.04,160.84,160.95,27776.0,141.3888,141.4503,141.2746,141.3712,27776.0
2017-02-02 11:50:00,160.9,161.04,160.81,161.04,45936.0,141.3273,141.4503,141.2482,141.4503,45936.0
2017-02-02 11:55:00,161.0,161.02,160.6,160.63,50086.0,141.4151,141.4327,141.0638,141.0901,50086.0
2017-02-02 12:00:00,160.59,160.73,160.44,160.67,33897.0,141.055,141.178,140.9232,141.1253,33897.0
2017-02-02 12:05:00,160.66,160.69,160.35,160.35,29652.0,141.1165,141.1428,140.8442,140.8442,29652.0
2017-02-02 12:10:00,160.35,160.57,160.35,160.5,23799.0,140.8442,141.0374,140.8442,140.9759,23799.0
2017-02-02 12:15:00,160.53,160.63,160.47,160.63,44269.0,141.0023,141.0901,140.9496,141.0901,44269.0
2017-02-02 12:20:00,160.65,160.65,160.37,160.37,35518.0,141.1077,141.1077,140.8618,140.8618,35518.0
2017-02-02 12:25:00,160.4,160.43,160.26,160.35,28937.0,140.8881,140.9145,140.7651,140.8442,28937.0
2017-02-02 12:30:00,160.38,160.55,160.31,160.53,31806.0,140.8705,141.0199,140.8091,141.0023,31806.0
2017-02-02 12:35:00,160.55,160.83,160.53,160.8,50505.0,141.0199,141.2658,141.0023,141.2395,50505.0
2017-02-02 12:40:00,160.81,160.83,160.69,160.72,47489.0,141.2482,141.2658,141.1428,141.1692,47489.0
2017-02-02 12:45:00,160.7,160.8,160.66,160.79,59075.0,141.1516,141.2395,141.1165,141.2307,59075.0
2017-02-02 12:50:00,160.8,160.81,160.67,160.74,45866.0,141.2395,141.2482,141.1253,141.1868,45866.0
2017-02-02 12:55:00,160.74,160.86,160.71,160.82,47187.0,141.1868,141.2922,141.1604,141.257,47187.0
2017-02-02 13:00:00,160.81,160.83,160.74,160.77,25170.0,141.2482,141.2658,141.1868,141.2131,25170.0
2017-02-02 13:05:00,160.78,160.81,160.66,160.79,15070.0,141.2219,141.2482,141.1165,141.2307,15070.0
2017-02-02 13:10:00,160.79,160.87,160.74,160.84,26932.0,141.2307,141.3009,141.1868,141.2746,26932.0
2017-02-02 13:15:00,160.85,160.88,160.65,160.79,23843.0,141.2834,141.3097,141.1077,141.2307,23843.0
2017-02-02 13:20:00,160.77,160.77,160.7,160.72,29539.0,141.2131,141.2131,141.1516,141.1692,29539.0
2017-02-02 13:25:00,160.7,160.75,160.7,160.73,27881.0,141.1516,141.1955,141.1516,141.178,27881.0
2017-02-02 13:30:00,160.72,160.74,160.61,160.63,38552.0,141.1692,141.1868,141.0726,141.0901,38552.0
2017-02-02 13:35:00,160.62,160.74,160.62,160.7,19780.0,141.0813,141.1868,141.0813,141.1516,19780.0
2017-02-02 13:40:00,160.69,160.92,160.67,160.91,27104.0,141.1428,141.3449,141.1253,141.3361,27104.0
2017-02-02 13:45:00,160.91,161.01,160.84,160.85,45619.0,141.3361,141.4239,141.2746,141.2834,45619.0
2017-02-02 13:50:00,160.83,161.03,160.83,160.97,43011.0,141.2658,141.4415,141.2658,141.3888,43011.0
2017-02-02 13:55:00,160.99,160.99,160.87,160.96,24245.0,141.4063,141.4063,141.3009,141.38,24245.0
2017-02-02 14:00:00,160.96,160.99,160.92,160.95,23466.0,141.38,141.4063,141.3449,141.3712,23466.0
2017-02-02 14:05:00,160.95,160.99,160.93,160.93,23407.0,141.3712,141.4063,141.3536,141.3536,23407.0
2017-02-02 14:10:00,160.95,160.98,160.85,160.85,24013.0,141.3712,141.3976,141.2834,141.2834,24013.0
2017-02-02 14:15:00,160.84,160.88,160.74,160.84,26266.0,141.2746,141.3097,141.1868,141.2746,26266.0
2017-02-02 14:20:00,160.84,160.85,160.73,160.76,17638.0,141.2746,141.2834,141.178,141.2043,17638.0
2017-02-02 14:25:00,160.78,160.81,160.63,160.69,19361.0,141.2219,141.2482,141.0901,141.1428,19361.0
2017-02-02 14:30:00,160.72,160.73,160.63,160.66,17569.0,141.1692,141.178,141.0901,141.1165,17569.0
2017-02-02 14:35:00,160.67,160.72,160.57,160.72,25276.0,141.1253,141.1692,141.0374,141.1692,25276.0
2017-02-02 14:40:00,160.71,160.72,160.56,160.66,36722.0,141.1604,141.1692,141.0286,141.1165,36722.0
2017-02-02 14:45:00,160.67,160.69,160.54,160.56,24108.0,141.1253,141.1428,141.0111,141.0286,24108.0
2017-02-02 14:50:00,160.56,160.6,160.5,160.53,36870.0,141.0286,141.0638,140.9759,141.0023,36870.0
2017-02-02 14:55:00,160.53,160.71,160.52,160.64,40760.0,141.0023,141.1604,140.9935,141.0989,40760.0
2017-02-02 15:00:00,160.63,160.66,160.5,160.58,39475.0,141.0901,141.1165,140.9759,141.0462,39475.0
2017-02-02 15:05:00,160.58,160.6,160.51,160.53,41830.0,141.0462,141.0638,140.9847,141.0023,41830.0
2017-02-02 15:10:00,160.53,160.65,160.52,160.6,37836.0,141.0023,141.1077,140.9935,141.0638,37836.0
2017-02-02 15:15:00,160.58,160.67,160.53,160.67,51194.0,141.0462,141.1253,141.0023,141.1253,51194.0
2017-02-02 15:20:00,160.66,160.75,160.54,160.55,66953.0,141.1165,141.1955,141.0111,141.0199,66953.0
2017-02-02 15:25:00,160.56,160.63,160.55,160.6,70227.0,141.0286,141.0901,141.0199,141.0638,70227.0
2017-02-02 15:30:00,160.6,160.73,160.56,160.68,63448.0,141.0638,141.178,141.0286,141.134,63448.0
2017-02-02 15:35:00,160.69,160.79,160.69,160.75,61134.0,141.1428,141.2307,141.1428,141.1955,61134.0
2017-02-02 15:40:00,160.75,160.83,160.73,160.82,56916.0,141.1955,141.2658,141.178,141.257,56916.0
2017-02-02 15:45:00,160.82,160.98,160.79,160.94,71783.0,141.257,141.3976,141.2307,141.3624,71783.0
2017-02-02 15:50:00,160.95,160.95,160.78,160.87,98516.0,141.3712,141.3712,141.2219,141.3009,98516.0
2017-02-02 15:55:00,160.87,160.89,160.58,160.75,275858.0,141.3009,141.3185,141.0462,141.1955,275858.0
2017-02-03 09:30:00,161.13,161.44,160.51,160.81,107116.0,141.5293,141.8016,140.9847,141.2482,107116.0
2017-02-03 09:35:00,160.82,161.05,160.66,161.02,43250.0,141.257,141.459,141.1165,141.4327,43250.0
2017-02-03 09:40:00,160.99,161.02,160.56,160.56,33805.0,141.4063,141.4327,141.0286,141.0286,33805.0
2017-02-03 09:45:00,160.64,160.76,160.42,160.5,39907.0,141.0989,141.2043,140.9057,140.9759,39907.0
2017-02-03 09:50:00,160.46,160.46,160.21,160.35,32202.0,140.9408,140.9408,140.7212,140.8442,32202.0
2017-02-03 09:55:00,160.32,160.84,160.32,160.81,91104.0,140.8178,141.2746,140.8178,141.2482,91104.0
2017-02-03 10:00:00,160.85,161.29,160.63,161.12,44522.0,141.2834,141.6698,141.0901,141.5205,44522.0
2017-02-03 10:05:00,161.12,161.23,160.88,160.88,31659.0,141.5205,141.6171,141.3097,141.3097,31659.0
2017-02-03 10:10:00,160.89,161.09,160.71,160.97,62513.0,141.3185,141.4942,141.1604,141.3888,62513.0
2017-02-03 10:15:00,160.95,161.1,160.79,160.88,27231.0,141.3712,141.503,141.2307,141.3097,27231.0
2017-02-03 10:20:00,160.86,161.05,160.75,160.75,24580.0,141.2922,141.459,141.1955,141.1955,24580.0
2017-02-03 10:25:00,160.8,160.95,160.77,160.77,20548.0,141.2395,141.3712,141.2131,141.2131,20548.0
2017-02-03 10:30:00,160.76,160.97,160.64,160.85,41263.0,141.2043,141.3888,141.0989,141.2834,41263.0
2017-02-03 10:35:00,160.84,160.89,160.59,160.75,38873.0,141.2746,141.3185,141.055,141.1955,38873.0
2017-02-03 10:40:00,160.76,161.16,160.74,161.06,58497.0,141.2043,141.5557,141.1868,141.4678,58497.0
2017-02-03 10:45:00,161.04,161.41,161.01,161.26,49730.0,141.4503,141.7752,141.4239,141.6435,49730.0
2017-02-03 10:50:00,161.27,161.47,161.24,161.41,24368.0,141.6523,141.8279,141.6259,141.7752,24368.0
2017-02-03 10:55:00,161.42,161.52,161.32,161.39,28644.0,141.784,141.8719,141.6962,141.7577,28644.0
2017-02-03 11:00:00,161.35,161.45,161.33,161.36,30153.0,141.7225,141.8104,141.705,141.7313,30153.0
2017-02-03 11:05:00,161.36,161.78,161.36,161.76,36547.0,141.7313,142.1002,141.7313,142.0827,36547.0
2017-02-03 11:10:00,161.79,161.79,161.56,161.56,21479.0,142.109,142.109,141.907,141.907,21479.0
2017-02-03 11:15:00,161.57,161.79,161.57,161.7,11332.0,141.9158,142.109,141.9158,142.03,11332.0
2017-02-03 11:20:00,161.7,161.77,161.64,161.7,21659.0,142.03,142.0915,141.9773,142.03,21659.0
2017-02-03 11:25:00,161.71,161.85,161.69,161.84,14184.0,142.0388,142.1617,142.0212,142.1529,14184.0
2017-02-03 11:30:00,161.82,161.84,161.65,161.81,15581.0,142.1354,142.1529,141.9861,142.1266,15581.0
2017-02-03 11:35:00,161.83,161.84,161.66,161.73,13781.0,142.1442,142.1529,141.9948,142.0563,13781.0
2017-02-03 11:40:00,161.68,161.76,161.61,161.64,10098.0,142.0124,142.0827,141.9509,141.9773,10098.0
2017-02-03 11:45:00,161.65,161.76,161.63,161.72,10994.0,141.9861,142.0827,141.9685,142.0475,10994.0
2017-02-03 11:50:00,161.74,161.77,161.64,161.75,11104.0,142.0651,142.0915,141.9773,142.0739,11104.0
2017-02-03 11:55:00,161.72,161.76,161.66,161.7,9797.0,142.0475,142.0827,141.9948,142.03,9797.0
2017-02-03 12:00:00,161.7,161.76,161.68,161.74,10037.0,142.03,142.0827,142.0124,142.0651,10037.0
2017-02-03 12:05:00,161.71,161.74,161.64,161.69,11146.0,142.0388,142.0651,141.9773,142.0212,11146.0
2017-02-03 12:10:00,161.7,161.73,161.66,161.73,8763.0,142.03,142.0563,141.9948,142.0563,8763.0
2017-02-03 12:15:00,161.71,161.75,161.66,161.68,13125.0,142.0388,142.0739,141.9948,142.0124,13125.0
2017-02-03 12:20:00,161.68,161.83,161.68,161.78,10424.0,142.0124,142.1442,142.0124,142.1002,10424.0
2017-02-03 12:25:00,161.8,161.93,161.78,161.89,24474.0,142.1178,142.232,142.1002,142.1969,24474.0
2017-02-03 12:30:00,161.89,161.98,161.87,161.89,11657.0,142.1969,142.2759,142.1793,142.1969,11657.0
2017-02-03 12:35:00,161.89,161.91,161.83,161.9,12107.0,142.1969,142.2144,142.1442,142.2056,12107.0
2017-02-03 12:40:00,161.89,161.9,161.86,161.9,8593.0,142.1969,142.2056,142.1705,142.2056,8593.0
2017-02-03 12:45:00,161.91,162.0,161.9,161.95,14536.0,142.2144,142.2935,142.2056,142.2496,14536.0
2017-02-03 12:50:00,161.94,161.99,161.89,161.89,10500.0,142.2408,142.2847,142.1969,142.1969,10500.0
2017-02-03 12:55:00,161.88,161.94,161.84,161.86,11722.0,142.1881,142.2408,142.1529,142.1705,11722.0
2017-02-03 13:00:00,161.85,161.88,161.75,161.76,24549.0,142.1617,142.1881,142.0739,142.0827,24549.0
2017-02-03 13:05:00,161.76,161.82,161.73,161.79,21735.0,142.0827,142.1354,142.0563,142.109,21735.0
2017-02-03 13:10:00,161.78,161.9,161.77,161.88,12591.0,142.1002,142.2056,142.0915,142.1881,12591.0
2017-02-03 13:15:00,161.87,161.98,161.87,161.94,17381.0,142.1793,142.2759,142.1793,142.2408,17381.0
2017-02-03 13:20:00,161.91,161.96,161.91,161.93,7231.0,142.2144,142.2583,142.2144,142.232,7231.0
2017-02-03 13:25:00,161.96,161.99,161.86,161.87,11370.0,142.2583,142.2847,142.1705,142.1793,11370.0
2017-02-03 13:30:00,161.87,161.92,161.78,161.88,11071.0,142.1793,142.2232,142.1002,142.1881,11071.0
2017-02-03 13:35:00,161.89,161.92,161.82,161.87,13016.0,142.1969,142.2232,142.1354,142.1793,13016.0
2017-02-03 13:40:00,161.89,161.92,161.85,161.88,9674.0,142.1969,142.2232,142.1617,142.1881,9674.0
2017-02-03 13:45:00,161.86,161.93,161.86,161.88,11554.0,142.1705,142.232,142.1705,142.1881,11554.0
2017-02-03 13:50:00,161.89,161.98,161.89,161.95,14165.0,142.1969,142.2759,142.1969,142.2496,14165.0
2017-02-03 13:55:00,161.97,161.98,161.85,161.87,20691.0,142.2671,142.2759,142.1617,142.1793,20691.0
2017-02-03 14:00:00,161.89,161.93,161.88,161.91,16947.0,142.1969,142.232,142.1881,142.2144,16947.0
2017-02-03 14:05:00,161.9,161.93,161.85,161.89,14592.0,142.2056,142.232,142.1617,142.1969,14592.0
2017-02-03 14:10:00,161.88,161.89,161.79,161.79,10647.0,142.1881,142.1969,142.109,142.109,10647.0
2017-02-03 14:15:00,161.78,161.85,161.76,161.84,13990.0,142.1002,142.1617,142.0827,142.1529,13990.0
2017-02-03 14:20:00,161.83,161.85,161.77,161.83,12602.0,142.1442,142.1617,142.0915,142.1442,12602.0
2017-02-03 14:25:00,161.84,161.84,161.77,161.77,16419.0,142.1529,142.1529,142.0915,142.0915,16419.0
2017-02-03 14:30:00,161.79,161.85,161.78,161.81,15737.0,142.109,142.1617,142.1002,142.1266,15737.0
2017-02-03 14:35:00,161.8,161.8,161.72,161.77,19697.0,142.1178,142.1178,142.0475,142.0915,19697.0
2017-02-03 14:40:00,161.77,161.82,161.75,161.79,15696.0,142.0915,142.1354,142.0739,142.109,15696.0
2017-02-03 14:45:00,161.8,161.82,161.71,161.72,13855.0,142.1178,142.1354,142.0388,142.0475,13855.0
2017-02-03 14:50:00,161.72,161.79,161.69,161.7,15523.0,142.0475,142.109,142.0212,142.03,15523.0
2017-02-03 14:55:00,161.7,161.71,161.62,161.69,15347.0,142.03,142.0388,141.9597,142.0212,15347.0
2017-02-03 15:00:00,161.69,161.78,161.66,161.73,21469.0,142.0212,142.1002,141.9948,142.0563,21469.0
2017-02-03 15:05:00,161.74,161.81,161.67,161.71,16090.0,142.0651,142.1266,142.0036,142.0388,16090.0
2017-02-03 15:10:00,161.72,161.78,161.72,161.74,15916.0,142.0475,142.1002,142.0475,142.0651,15916.0
2017-02-03 15:15:00,161.74,161.76,161.64,161.69,20590.0,142.0651,142.0827,141.9773,142.0212,20590.0
2017-02-03 15:20:00,161.69,161.72,161.66,161.72,18305.0,142.0212,142.0475,141.9948,142.0475,18305.0
2017-02-03 15:25:00,161.72,161.82,161.66,161.69,26305.0,142.0475,142.1354,141.9948,142.0212,26305.0
2017-02-03 15:30:00,161.69,161.79,161.65,161.69,27552.0,142.0212,142.109,141.9861,142.0212,27552.0
2017-02-03 15:35:00,161.7,161.8,161.67,161.7,26502.0,142.03,142.1178,142.0036,142.03,26502.0
2017-02-03 15:40:00,161.7,161.78,161.64,161.76,42138.0,142.03,142.1002,141.9773,142.0827,42138.0
2017-02-03 15:45:00,161.77,161.98,161.77,161.83,50734.0,142.0915,142.2759,142.0915,142.1442,50734.0
2017-02-03 15:50:00,161.83,161.87,161.79,161.85,50995.0,142.1442,142.1793,142.109,142.1617,50995.0
2017-02-03 15:55:00,161.86,161.87,161.61,161.77,154757.0,142.1705,142.1793,141.9509,142.0915,154757.0
2017-02-06 09:30:00,161.51,162.53,161.5,162.51,83340.0,141.8631,142.759,141.8543,142.7414,83340.0
2017-02-06 09:35:00,162.35,162.47,161.86,162.19,29893.0,142.6009,142.7063,142.1705,142.4604,29893.0
2017-02-06 09:40:00,162.12,162.2,161.8,161.97,25530.0,142.3989,142.4691,142.1178,142.2671,25530.0
2017-02-06 09:45:00,161.94,162.25,161.86,162.08,27710.0,142.2408,142.5131,142.1705,142.3637,27710.0
2017-02-06 09:50:00,162.14,162.34,162.0,162.27,18345.0,142.4164,142.5921,142.2935,142.5306,18345.0
2017-02-06 09:55:00,162.3,162.3,162.0,162.09,24221.0,142.557,142.557,142.2935,142.3725,24221.0
2017-02-06 10:00:00,162.14,162.15,161.56,161.61,24188.0,142.4164,142.4252,141.907,141.9509,24188.0
2017-02-06 10:05:00,161.66,161.77,161.52,161.58,15597.0,141.9948,142.0915,141.8719,141.9246,15597.0
2017-02-06 10:10:00,161.58,161.68,161.49,161.53,13901.0,141.9246,142.0124,141.8455,141.8807,13901.0
2017-02-06 10:15:00,161.53,161.59,161.44,161.45,21982.0,141.8807,141.9334,141.8016,141.8104,21982.0
2017-02-06 10:20:00,161.42,161.48,161.08,161.15,23083.0,141.784,141.8367,141.4854,141.5469,23083.0
2017-02-06 10:25:00,161.19,161.33,161.02,161.27,28783.0,141.582,141.705,141.4327,141.6523,28783.0
2017-02-06 10:30:00,161.26,161.3,161.09,161.13,15789.0,141.6435,141.6786,141.4942,141.5293,15789.0
2017-02-06 10:35:00,161.15,161.23,161.07,161.07,18204.0,141.5469,141.6171,141.4766,141.4766,18204.0
2017-02-06 10:40:00,161.11,161.36,161.07,161.19,14101.0,141.5117,141.7313,141.4766,141.582,14101.0
2017-02-06 10:45:00,161.2,161.27,161.06,161.09,11789.0,141.5908,141.6523,141.4678,141.4942,11789.0
2017-02-06 10:50:00,161.06,161.09,160.88,161.05,21640.0,141.4678,141.4942,141.3097,141.459,21640.0
2017-02-06 10:55:00,161.05,161.14,160.88,160.89,17413.0,141.459,141.5381,141.3097,141.3185,17413.0
2017-02-06 11:00:00,160.93,161.03,160.82,161.02,20947.0,141.3536,141.4415,141.257,141.4327,20947.0
2017-02-06 11:05:00,161.01,161.02,160.85,160.9,14502.0,141.4239,141.4327,141.2834,141.3273,14502.0
2017-02-06 11:10:00,160.9,161.2,160.9,161.18,20544.0,141.3273,141.5908,141.3273,141.5732,20544.0
2017-02-06 11:15:00,161.19,161.27,161.03,161.03,16941.0,141.582,141.6523,141.4415,141.4415,16941.0
2017-02-06 11:20:00,161.04,161.19,161.04,161.12,14057.0,141.4503,141.582,141.4503,141.5205,14057.0
2017-02-06 11:25:00,161.12,161.3,161.12,161.21,21015.0,141.5205,141.6786,141.5205,141.5996,21015.0
2017-02-06 11:30:00,161.24,161.27,161.16,161.25,14870.0,141.6259,141.6523,141.5557,141.6347,14870.0
2017-02-06 11:35:00,161.25,161.34,161.17,161.2,8440.0,141.6347,141.7138,141.5644,141.5908,8440.0
2017-02-06 11:40:00,161.19,161.26,161.07,161.09,10964.0,141.582,141.6435,141.4766,141.4942,10964.0
2017-02-06 11:45:00,161.13,161.13,160.98,161.04,12470.0,141.5293,141.5293,141.3976,141.4503,12470.0
2017-02-06 11:50:00,161.04,161.11,160.96,161.05,12700.0,141.4503,141.5117,141.38,141.459,12700.0
2017-02-06 11:55:00,161.04,161.09,160.91,160.91,12274.0,141.4503,141.4942,141.3361,141.3361,12274.0
2017-02-06 12:00:00,160.94,161.02,160.89,160.9,18998.0,141.3624,141.4327,141.3185,141.3273,18998.0
2017-02-06 12:05:00,160.91,160.91,160.8,160.85,11968.0,141.3361,141.3361,141.2395,141.2834,11968.0
2017-02-06 12:10:00,160.86,160.9,160.72,160.79,17634.0,141.2922,141.3273,141.1692,141.2307,17634.0
2017-02-06 12:15:00,160.8,160.83,160.68,160.68,14891.0,141.2395,141.2658,141.134,141.134,14891.0
2017-02-06 12:20:00,160.67,160.77,160.67,160.73,10662.0,141.1253,141.2131,141.1253,141.178,10662.0
2017-02-06 12:25:00,160.72,160.77,160.67,160.71,13920.0,141.1692,141.2131,141.1253,141.1604,13920.0
2017-02-06 12:30:00,160.72,160.83,160.7,160.7,20856.0,141.1692,141.2658,141.1516,141.1516,20856.0
2017-02-06 12:35:00,160.72,160.78,160.68,160.77,11810.0,141.1692,141.2219,141.134,141.2131,11810.0
2017-02-06 12:40:00,160.75,160.82,160.72,160.82,10362.0,141.1955,141.257,141.1692,141.257,10362.0
2017-02-06 12:45:00,160.81,160.81,160.66,160.66,12442.0,141.2482,141.2482,141.1165,141.1165,12442.0
2017-02-06 12:50:00,160.68,160.79,160.67,160.72,12381.0,141.134,141.2307,141.1253,141.1692,12381.0
2017-02-06 12:55:00,160.71,160.74,160.51,160.51,12165.0,141.1604,141.1868,140.9847,140.9847,12165.0
2017-02-06 13:00:00,160.52,160.58,160.28,160.29,34736.0,140.9935,141.0462,140.7827,140.7915,34736.0
2017-02-06 13:05:00,160.31,160.44,160.28,160.41,26621.0,140.8091,140.9232,140.7827,140.8969,26621.0
2017-02-06 13:10:00,160.44,160.5,160.31,160.39,16471.0,140.9232,140.9759,140.8091,140.8793,16471.0
2017-02-06 13:15:00,160.33,160.39,160.3,160.39,10950.0,140.8266,140.8793,140.8003,140.8793,10950.0
2017-02-06 13:20:00,160.39,160.41,160.3,160.31,7975.0,140.8793,140.8969,140.8003,140.8091,7975.0
2017-02-06 13:25:00,160.32,160.35,160.25,160.28,12834.0,140.8178,140.8442,140.7564,140.7827,12834.0
2017-02-06 13:30:00,160.28,160.3,160.24,160.3,10865.0,140.7827,140.8003,140.7476,140.8003,10865.0
2017-02-06 13:35:00,160.3,160.37,160.23,160.28,14910.0,140.8003,140.8618,140.7388,140.7827,14910.0
2017-02-06 13:40:00,160.28,160.43,160.25,160.43,7808.0,140.7827,140.9145,140.7564,140.9145,7808.0
2017-02-06 13:45:00,160.41,160.43,160.35,160.37,9201.0,140.8969,140.9145,140.8442,140.8618,9201.0
2017-02-06 13:50:00,160.38,160.56,160.33,160.51,19364.0,140.8705,141.0286,140.8266,140.9847,19364.0
2017-02-06 13:55:00,160.5,160.52,160.42,160.44,14232.0,140.9759,140.9935,140.9057,140.9232,14232.0
2017-02-06 14:00:00,160.45,160.51,160.39,160.43,17834.0,140.932,140.9847,140.8793,140.9145,17834.0
2017-02-06 14:05:00,160.44,160.44,160.36,160.41,10041.0,140.9232,140.9232,140.853,140.8969,10041.0
2017-02-06 14:10:00,160.4,160.51,160.38,160.51,14860.0,140.8881,140.9847,140.8705,140.9847,14860.0
2017-02-06 14:15:00,160.52,160.53,160.34,160.43,31067.0,140.9935,141.0023,140.8354,140.9145,31067.0
2017-02-06 14:20:00,160.42,160.42,160.33,160.34,15411.0,140.9057,140.9057,140.8266,140.8354,15411.0
2017-02-06 14:25:00,160.34,160.45,160.25,160.36,21677.0,140.8354,140.932,140.7564,140.853,21677.0
2017-02-06 14:30:00,160.34,160.45,160.33,160.39,29649.0,140.8354,140.932,140.8266,140.8793,29649.0
2017-02-06 14:35:00,160.4,160.42,160.32,160.39,11623.0,140.8881,140.9057,140.8178,140.8793,11623.0
2017-02-06 14:40:00,160.42,160.43,160.34,160.37,15765.0,140.9057,140.9145,140.8354,140.8618,15765.0
2017-02-06 14:45:00,160.37,160.49,160.34,160.34,42252.0,140.8618,140.9672,140.8354,140.8354,42252.0
2017-02-06 14:50:00,160.35,160.38,160.3,160.32,22577.0,140.8442,140.8705,140.8003,140.8178,22577.0
2017-02-06 14:55:00,160.32,160.4,160.23,160.3,33404.0,140.8178,140.8881,140.7388,140.8003,33404.0
2017-02-06 15:00:00,160.3,160.33,160.22,160.29,35723.0,140.8003,140.8266,140.73,140.7915,35723.0
2017-02-06 15:05:00,160.29,160.32,160.27,160.3,38130.0,140.7915,140.8178,140.7739,140.8003,38130.0
2017-02-06 15:10:00,160.31,160.35,160.28,160.3,33873.0,140.8091,140.8442,140.7827,140.8003,33873.0
2017-02-06 15:15:00,160.3,160.36,160.27,160.32,22512.0,140.8003,140.853,140.7739,140.8178,22512.0
2017-02-06 15:20:00,160.33,160.34,160.27,160.29,33564.0,140.8266,140.8354,140.7739,140.7915,33564.0
2017-02-06 15:25:00,160.29,160.34,160.26,160.31,47219.0,140.7915,140.8354,140.7651,140.8091,47219.0
2017-02-06 15:30:00,160.31,160.33,160.27,160.31,41197.0,140.8091,140.8266,140.7739,140.8091,41197.0
2017-02-06 15:35:00,160.31,160.54,160.3,160.52,136238.0,140.8091,141.0111,140.8003,140.9935,136238.0
2017-02-06 15:40:00,160.53,160.57,160.47,160.5,90314.0,141.0023,141.0374,140.9496,140.9759,90314.0
2017-02-06 15:45:00,160.5,160.67,160.47,160.62,134483.0,140.9759,141.1253,140.9496,141.0813,134483.0
2017-02-06 15:50:00,160.62,160.68,160.56,160.6,135127.0,141.0813,141.134,141.0286,141.0638,135127.0
2017-02-06 15:55:00,160.6,160.85,160.51,160.64,268513.0,141.0638,141.2834,140.9847,141.0989,268513.0
2017-02-07 09:30:00,161.05,161.17,160.7,160.76,74531.0,141.459,141.5644,141.1516,141.2043,74531.0
2017-02-07 09:35:00,160.84,160.94,160.66,160.74,26990.0,141.2746,141.3624,141.1165,141.1868,26990.0
2017-02-07 09:40:00,160.74,161.33,160.7,161.27,28764.0,141.1868,141.705,141.1516,141.6523,28764.0
2017-02-07 09:45:00,161.24,161.59,161.19,161.32,40051.0,141.6259,141.9334,141.582,141.6962,40051.0
2017-02-07 09:50:00,161.26,161.44,161.14,161.4,19800.0,141.6435,141.8016,141.5381,141.7665,19800.0
2017-02-07 09:55:00,161.41,161.5,160.94,160.95,37089.0,141.7752,141.8543,141.3624,141.3712,37089.0
2017-02-07 10:00:00,160.95,161.44,160.95,161.44,22856.0,141.3712,141.8016,141.3712,141.8016,22856.0
2017-02-07 10:05:00,161.42,161.58,161.37,161.42,22865.0,141.784,141.9246,141.7401,141.784,22865.0
2017-02-07 10:10:00,161.4,161.47,161.16,161.38,23585.0,141.7665,141.8279,141.5557,141.7489,23585.0
2017-02-07 10:15:00,161.38,161.68,161.38,161.55,18791.0,141.7489,142.0124,141.7489,141.8982,18791.0
2017-02-07 10:20:00,161.52,161.52,161.36,161.4,20572.0,141.8719,141.8719,141.7313,141.7665,20572.0
2017-02-07 10:25:00,161.41,161.43,161.15,161.33,11697.0,141.7752,141.7928,141.5469,141.705,11697.0
2017-02-07 10:30:00,161.36,161.38,160.89,160.9,48020.0,141.7313,141.7489,141.3185,141.3273,48020.0
2017-02-07 10:35:00,160.95,160.96,160.69,160.72,47737.0,141.3712,141.38,141.1428,141.1692,47737.0
2017-02-07 10:40:00,160.73,160.73,160.5,160.53,48893.0,141.178,141.178,140.9759,141.0023,48893.0
2017-02-07 10:45:00,160.54,160.71,160.54,160.71,19025.0,141.0111,141.1604,141.0111,141.1604,19025.0
2017-02-07 10:50:00,160.71,160.87,160.68,160.83,41760.0,141.1604,141.3009,141.134,141.2658,41760.0
2017-02-07 10:55:00,160.82,160.82,160.54,160.55,26060.0,141.257,141.257,141.0111,141.0199,26060.0
2017-02-07 11:00:00,160.53,160.66,160.46,160.66,23785.0,141.0023,141.1165,140.9408,141.1165,23785.0
2017-02-07 11:05:00,160.67,160.69,160.51,160.65,17447.0,141.1253,141.1428,140.9847,141.1077,17447.0
2017-02-07 11:10:00,160.7,160.7,160.39,160.5,23332.0,141.1516,141.1516,140.8793,140.9759,23332.0
2017-02-07 11:15:00,160.49,160.55,160.31,160.34,21249.0,140.9672,141.0199,140.8091,140.8354,21249.0
2017-02-07 11:20:00,160.35,160.53,160.31,160.38,49623.0,140.8442,141.0023,140.8091,140.8705,49623.0
2017-02-07 11:25:00,160.41,160.43,160.15,160.31,41623.0,140.8969,140.9145,140.6685,140.8091,41623.0
2017-02-07 11:30:00,160.33,160.35,160.19,160.33,16943.0,140.8266,140.8442,140.7037,140.8266,16943.0
2017-02-07 11:35:00,160.34,160.34,160.12,160.24,48120.0,140.8354,140.8354,140.6422,140.7476,48120.0
2017-02-07 11:40:00,160.22,160.24,160.08,160.2,39426.0,140.73,140.7476,140.607,140.7124,39426.0
2017-02-07 11:45:00,160.2,160.41,160.19,160.4,17399.0,140.7124,140.8969,140.7037,140.8881,17399.0
2017-02-07 11:50:00,160.41,160.42,160.1,160.13,24755.0,140.8969,140.9057,140.6246,140.651,24755.0
2017-02-07 11:55:00,160.14,160.28,160.12,160.18,16754.0,140.6597,140.7827,140.6422,140.6949,16754.0
2017-02-07 12:00:00,160.18,160.33,160.16,160.2,26530.0,140.6949,140.8266,140.6773,140.7124,26530.0
2017-02-07 12:05:00,160.23,160.29,160.11,160.16,16548.0,140.7388,140.7915,140.6334,140.6773,16548.0
2017-02-07 12:10:00,160.17,160.18,160.09,160.1,23762.0,140.6861,140.6949,140.6158,140.6246,23762.0
2017-02-07 12:15:00,160.1,160.11,159.87,159.89,39137.0,140.6246,140.6334,140.4226,140.4401,39137.0
2017-02-07 12:20:00,159.91,159.93,159.74,159.92,25067.0,140.4577,140.4753,140.3084,140.4665,25067.0
2017-02-07 12:25:00,159.94,159.98,159.7,159.7,17634.0,140.4841,140.5192,140.2733,140.2733,17634.0
2017-02-07 12:30:00,159.72,159.82,159.56,159.75,28354.0,140.2908,140.3787,140.1503,140.3172,28354.0
2017-02-07 12:35:00,159.78,159.9,159.68,159.88,17093.0,140.3435,140.4489,140.2557,140.4314,17093.0
2017-02-07 12:40:00,159.89,159.9,159.72,159.82,27612.0,140.4401,140.4489,140.2908,140.3787,27612.0
2017-02-07 12:45:00,159.82,159.83,159.57,159.57,23580.0,140.3787,140.3874,140.1591,140.1591,23580.0
2017-02-07 12:50:00,159.56,159.78,159.54,159.78,22303.0,140.1503,140.3435,140.1327,140.3435,22303.0
2017-02-07 12:55:00,159.79,159.93,159.75,159.91,9934.0,140.3523,140.4753,140.3172,140.4577,9934.0
2017-02-07 13:00:00,159.92,159.97,159.82,159.89,15787.0,140.4665,140.5104,140.3787,140.4401,15787.0
2017-02-07 13:05:00,159.91,159.92,159.7,159.78,18765.0,140.4577,140.4665,140.2733,140.3435,18765.0
2017-02-07 13:10:00,159.79,159.84,159.75,159.8,15333.0,140.3523,140.3962,140.3172,140.3611,15333.0
2017-02-07 13:15:00,159.81,160.04,159.78,160.0,14100.0,140.3699,140.5719,140.3435,140.5368,14100.0
2017-02-07 13:20:00,160.01,160.02,159.86,159.95,14865.0,140.5456,140.5543,140.4138,140.4929,14865.0
2017-02-07 13:25:00,159.98,160.0,159.9,159.94,11181.0,140.5192,140.5368,140.4489,140.4841,11181.0
2017-02-07 13:30:00,159.94,160.02,159.92,160.0,20026.0,140.4841,140.5543,140.4665,140.5368,20026.0
2017-02-07 13:35:00,160.01,160.04,159.96,160.0,26845.0,140.5456,140.5719,140.5016,140.5368,26845.0
2017-02-07 13:40:00,160.03,160.1,159.97,159.97,18715.0,140.5631,140.6246,140.5104,140.5104,18715.0
2017-02-07 13:45:00,159.97,159.97,159.89,159.92,24742.0,140.5104,140.5104,140.4401,140.4665,24742.0
2017-02-07 13:50:00,159.92,160.0,159.88,159.9,17180.0,140.4665,140.5368,140.4314,140.4489,17180.0
2017-02-07 13:55:00,159.92,159.99,159.89,159.99,9757.0,140.4665,140.528,140.4401,140.528,9757.0
2017-02-07 14:00:00,159.98,160.04,159.96,159.97,20612.0,140.5192,140.5719,140.5016,140.5104,20612.0
2017-02-07 14:05:00,160.0,160.06,159.96,159.98,20853.0,140.5368,140.5895,140.5016,140.5192,20853.0
2017-02-07 14:10:00,159.99,160.0,159.79,159.88,21606.0,140.528,140.5368,140.3523,140.4314,21606.0
2017-02-07 14:15:00,159.89,159.98,159.88,159.89,13617.0,140.4401,140.5192,140.4314,140.4401,13617.0
2017-02-07 14:20:00,159.89,160.0,159.8,159.95,13145.0,140.4401,140.5368,140.3611,140.4929,13145.0
2017-02-07 14:25:00,159.99,160.01,159.93,159.98,15252.0,140.528,140.5456,140.4753,140.5192,15252.0
2017-02-07 14:30:00,159.98,160.0,159.92,159.92,18311.0,140.5192,140.5368,140.4665,140.4665,18311.0
2017-02-07 14:35:00,159.94,160.0,159.92,159.97,11316.0,140.4841,140.5368,140.4665,140.5104,11316.0
2017-02-07 14:40:00,159.97,160.22,159.96,160.2,30909.0,140.5104,140.73,140.5016,140.7124,30909.0
2017-02-07 14:45:00,160.21,160.23,160.17,160.23,19365.0,140.7212,140.7388,140.6861,140.7388,19365.0
2017-02-07 14:50:00,160.23,160.31,160.21,160.25,22391.0,140.7388,140.8091,140.7212,140.7564,22391.0
2017-02-07 14:55:00,160.24,160.37,160.23,160.32,28862.0,140.7476,140.8618,140.7388,140.8178,28862.0
2017-02-07 15:00:00,160.31,160.4,160.28,160.4,40436.0,140.8091,140.8881,140.7827,140.8881,40436.0
2017-02-07 15:05:00,160.4,160.59,160.38,160.59,17130.0,140.8881,141.055,140.8705,141.055,17130.0
2017-02-07 15:10:00,160.58,160.62,160.53,160.59,37198.0,141.0462,141.0813,141.0023,141.055,37198.0
2017-02-07 15:15:00,160.59,160.6,160.44,160.44,22323.0,141.055,141.0638,140.9232,140.9232,22323.0
2017-02-07 15:20:00,160.43,160.47,160.29,160.3,21567.0,140.9145,140.9496,140.7915,140.8003,21567.0
2017-02-07 15:25:00,160.32,160.38,160.18,160.3,39483.0,140.8178,140.8705,140.6949,140.8003,39483.0
2017-02-07 15:30:00,160.3,160.33,160.21,160.32,35247.0,140.8003,140.8266,140.7212,140.8178,35247.0
2017-02-07 15:35:00,160.32,160.34,160.29,160.31,26958.0,140.8178,140.8354,140.7915,140.8091,26958.0
2017-02-07 15:40:00,160.3,160.3,160.26,160.28,26984.0,140.8003,140.8003,140.7651,140.7827,26984.0
2017-02-07 15:45:00,160.26,160.32,160.2,160.24,49517.0,140.7651,140.8178,140.7124,140.7476,49517.0
2017-02-07 15:50:00,160.24,160.33,160.2,160.24,47178.0,140.7476,140.8266,140.7124,140.7476,47178.0
2017-02-07 15:55:00,160.24,160.56,160.24,160.48,161729.0,140.7476,141.0286,140.7476,140.9584,161729.0
2017-02-08 09:30:00,160.0,160.39,159.7,159.77,55599.0,140.5368,140.8793,140.2733,140.3347,55599.0
2017-02-08 09:35:00,159.78,159.98,159.41,159.92,30381.0,140.3435,140.5192,140.0185,140.4665,30381.0
2017-02-08 09:40:00,159.9,160.1,159.85,160.07,27245.0,140.4489,140.6246,140.405,140.5983,27245.0
2017-02-08 09:45:00,160.0,160.07,159.84,160.03,35570.0,140.5368,140.5983,140.3962,140.5631,35570.0
2017-02-08 09:50:00,160.09,160.26,159.96,159.97,22534.0,140.6158,140.7651,140.5016,140.5104,22534.0
2017-02-08 09:55:00,159.95,160.18,159.95,160.18,15604.0,140.4929,140.6949,140.4929,140.6949,15604.0
2017-02-08 10:00:00,160.19,160.33,160.04,160.23,24552.0,140.7037,140.8266,140.5719,140.7388,24552.0
2017-02-08 10:05:00,160.24,160.39,160.22,160.33,27939.0,140.7476,140.8793,140.73,140.8266,27939.0
2017-02-08 10:10:00,160.29,160.29,160.07,160.17,37789.0,140.7915,140.7915,140.5983,140.6861,37789.0
2017-02-08 10:15:00,160.21,160.22,159.66,159.86,60710.0,140.7212,140.73,140.2381,140.4138,60710.0
2017-02-08 10:20:00,159.93,160.17,159.74,160.0,35119.0,140.4753,140.6861,140.3084,140.5368,35119.0
2017-02-08 10:25:00,160.0,160.17,159.97,160.09,20220.0,140.5368,140.6861,140.5104,140.6158,20220.0
2017-02-08 10:30:00,160.09,160.39,159.97,160.34,35474.0,140.6158,140.8793,140.5104,140.8354,35474.0
2017-02-08 10:35:00,160.39,160.47,160.23,160.43,19623.0,140.8793,140.9496,140.7388,140.9145,19623.0
2017-02-08 10:40:00,160.42,160.63,160.35,160.47,20115.0,140.9057,141.0901,140.8442,140.9496,20115.0
2017-02-08 10:45:00,160.47,160.57,160.29,160.37,15493.0,140.9496,141.0374,140.7915,140.8618,15493.0
2017-02-08 10:50:00,160.37,160.4,160.14,160.24,13807.0,140.8618,140.8881,140.6597,140.7476,13807.0
2017-02-08 10:55:00,160.22,160.26,160.11,160.21,18103.0,140.73,140.7651,140.6334,140.7212,18103.0
2017-02-08 11:00:00,160.24,160.52,160.23,160.52,17611.0,140.7476,140.9935,140.7388,140.9935,17611.0
2017-02-08 11:05:00,160.51,160.55,160.16,160.19,20191.0,140.9847,141.0199,140.6773,140.7037,20191.0
2017-02-08 11:10:00,160.23,160.55,160.21,160.53,29158.0,140.7388,141.0199,140.7212,141.0023,29158.0
2017-02-08 11:15:00,160.51,160.57,160.36,160.37,13107.0,140.9847,141.0374,140.853,140.8618,13107.0
2017-02-08 11:20:00,160.38,160.4,160.15,160.15,21955.0,140.8705,140.8881,140.6685,140.6685,21955.0
2017-02-08 11:25:00,160.18,160.21,159.98,160.08,16804.0,140.6949,140.7212,140.5192,140.607,16804.0
2017-02-08 11:30:00,160.06,160.16,159.98,160.0,24109.0,140.5895,140.6773,140.5192,140.5368,24109.0
2017-02-08 11:35:00,159.99,160.02,159.78,159.8,18037.0,140.528,140.5543,140.3435,140.3611,18037.0
2017-02-08 11:40:00,159.83,159.9,159.73,159.87,16983.0,140.3874,140.4489,140.2996,140.4226,16983.0
2017-02-08 11:45:00,159.82,159.84,159.52,159.6,28943.0,140.3787,140.3962,140.1152,140.1854,28943.0
2017-02-08 11:50:00,159.6,159.77,159.57,159.76,19577.0,140.1854,140.3347,140.1591,140.326,19577.0
2017-02-08 11:55:00,159.76,159.82,159.65,159.66,13031.0,140.326,140.3787,140.2293,140.2381,13031.0
2017-02-08 12:00:00,159.66,159.8,159.64,159.78,22046.0,140.2381,140.3611,140.2206,140.3435,22046.0
2017-02-08 12:05:00,159.76,159.78,159.59,159.64,14849.0,140.326,140.3435,140.1766,140.2206,14849.0
2017-02-08 12:10:00,159.64,159.7,159.53,159.56,20940.0,140.2206,140.2733,140.1239,140.1503,20940.0
2017-02-08 12:15:00,159.58,159.7,159.56,159.67,16372.0,140.1679,140.2733,140.1503,140.2469,16372.0
2017-02-08 12:20:00,159.67,159.75,159.6,159.72,19132.0,140.2469,140.3172,140.1854,140.2908,19132.0
2017-02-08 12:25:00,159.73,159.73,159.5,159.5,12854.0,140.2996,140.2996,140.0976,140.0976,12854.0
2017-02-08 12:30:00,159.53,159.56,159.45,159.52,20727.0,140.1239,140.1503,140.0537,140.1152,20727.0
2017-02-08 12:35:00,159.5,159.54,159.43,159.43,20803.0,140.0976,140.1327,140.0361,140.0361,20803.0
2017-02-08 12:40:00,159.46,159.54,159.45,159.5,14317.0,140.0625,140.1327,140.0537,140.0976,14317.0
2017-02-08 12:45:00,159.51,159.6,159.5,159.59,19663.0,140.1064,140.1854,140.0976,140.1766,19663.0
2017-02-08 12:50:00,159.57,159.66,159.56,159.57,17032.0,140.1591,140.2381,140.1503,140.1591,17032.0
2017-02-08 12:55:00,159.58,159.69,159.57,159.68,16583.0,140.1679,140.2645,140.1591,140.2557,16583.0
2017-02-08 13:00:00,159.68,159.91,159.66,159.87,19664.0,140.2557,140.4577,140.2381,140.4226,19664.0
2017-02-08 13:05:00,159.87,160.02,159.87,160.02,14261.0,140.4226,140.5543,140.4226,140.5543,14261.0
2017-02-08 13:10:00,160.05,160.05,159.86,159.86,11096.0,140.5807,140.5807,140.4138,140.4138,11096.0
2017-02-08 13:15:00,159.87,159.89,159.86,159.89,8174.0,140.4226,140.4401,140.4138,140.4401,8174.0
2017-02-08 13:20:00,159.88,159.97,159.86,159.94,9243.0,140.4314,140.5104,140.4138,140.4841,9243.0
2017-02-08 13:25:00,159.95,160.0,159.92,159.95,13946.0,140.4929,140.5368,140.4665,140.4929,13946.0
2017-02-08 13:30:00,159.92,159.95,159.89,159.89,8243.0,140.4665,140.4929,140.4401,140.4401,8243.0
2017-02-08 13:35:00,159.88,160.07,159.88,160.07,17945.0,140.4314,140.5983,140.4314,140.5983,17945.0
2017-02-08 13:40:00,160.09,160.2,160.09,160.2,14041.0,140.6158,140.7124,140.6158,140.7124,14041.0
2017-02-08 13:45:00,160.2,160.27,160.14,160.27,10291.0,140.7124,140.7739,140.6597,140.7739,10291.0
2017-02-08 13:50:00,160.27,160.32,160.24,160.25,13369.0,140.7739,140.8178,140.7476,140.7564,13369.0
2017-02-08 13:55:00,160.23,160.31,160.22,160.22,12442.0,140.7388,140.8091,140.73,140.73,12442.0
2017-02-08 14:00:00,160.23,160.29,160.17,160.26,12293.0,140.7388,140.7915,140.6861,140.7651,12293.0
2017-02-08 14:05:00,160.23,160.28,160.2,160.2,16613.0,140.7388,140.7827,140.7124,140.7124,16613.0
2017-02-08 14:10:00,160.21,160.24,160.2,160.22,11400.0,140.7212,140.7476,140.7124,140.73,11400.0
2017-02-08 14:15:00,160.22,160.33,160.21,160.33,13773.0,140.73,140.8266,140.7212,140.8266,13773.0
2017-02-08 14:20:00,160.32,160.44,160.32,160.39,12992.0,140.8178,140.9232,140.8178,140.8793,12992.0
2017-02-08 14:25:00,160.38,160.39,160.32,160.34,12015.0,140.8705,140.8793,140.8178,140.8354,12015.0
2017-02-08 14:30:00,160.34,160.34,160.29,160.29,18468.0,140.8354,140.8354,140.7915,140.7915,18468.0
2017-02-08 14:35:00,160.28,160.29,160.13,160.15,29088.0,140.7827,140.7915,140.651,140.6685,29088.0
2017-02-08 14:40:00,160.15,160.22,160.15,160.2,20957.0,140.6685,140.73,140.6685,140.7124,20957.0
2017-02-08 14:45:00,160.2,160.26,160.14,160.26,16146.0,140.7124,140.7651,140.6597,140.7651,16146.0
2017-02-08 14:50:00,160.25,160.26,160.22,160.22,12584.0,140.7564,140.7651,140.73,140.73,12584.0
2017-02-08 14:55:00,160.22,160.26,160.13,160.13,20552.0,140.73,140.7651,140.651,140.651,20552.0
2017-02-08 15:00:00,160.13,160.16,160.08,160.16,17369.0,140.651,140.6773,140.607,140.6773,17369.0
2017-02-08 15:05:00,160.16,160.25,160.16,160.25,12339.0,140.6773,140.7564,140.6773,140.7564,12339.0
2017-02-08 15:10:00,160.25,160.27,160.17,160.23,18869.0,140.7564,140.7739,140.6861,140.7388,18869.0
2017-02-08 15:15:00,160.23,160.24,160.18,160.18,17088.0,140.7388,140.7476,140.6949,140.6949,17088.0
2017-02-08 15:20:00,160.2,160.24,160.16,160.24,14389.0,140.7124,140.7476,140.6773,140.7476,14389.0
2017-02-08 15:25:00,160.24,160.42,160.23,160.42,23555.0,140.7476,140.9057,140.7388,140.9057,23555.0
2017-02-08 15:30:00,160.43,160.56,160.35,160.39,36647.0,140.9145,141.0286,140.8442,140.8793,36647.0
2017-02-08 15:35:00,160.4,160.4,160.29,160.29,29848.0,140.8881,140.8881,140.7915,140.7915,29848.0
2017-02-08 15:40:00,160.28,160.39,160.27,160.39,27918.0,140.7827,140.8793,140.7739,140.8793,27918.0
2017-02-08 15:45:00,160.39,160.4,160.32,160.35,32612.0,140.8793,140.8881,140.8178,140.8442,32612.0
2017-02-08 15:50:00,160.36,160.43,160.35,160.42,44635.0,140.853,140.9145,140.8442,140.9057,44635.0
2017-02-08 15:55:00,160.43,160.49,160.28,160.31,113227.0,140.9145,140.9672,140.7827,140.8091,113227.0
2017-02-09 09:30:00,160.34,160.8,160.24,160.48,59267.0,140.8354,141.2395,140.7476,140.9584,59267.0
2017-02-09 09:35:00,160.4,160.79,160.18,160.3,19075.0,140.8881,141.2307,140.6949,140.8003,19075.0
2017-02-09 09:40:00,160.24,160.37,159.56,159.59,35905.0,140.7476,140.8618,140.1503,140.1766,35905.0
2017-02-09 09:45:00,159.61,160.09,159.61,160.07,23356.0,140.1942,140.6158,140.1942,140.5983,23356.0
2017-02-09 09:50:00,160.04,160.04,159.69,159.89,30718.0,140.5719,140.5719,140.2645,140.4401,30718.0
2017-02-09 09:55:00,159.93,159.95,159.7,159.76,32853.0,140.4753,140.4929,140.2733,140.326,32853.0
2017-02-09 10:00:00,159.76,159.91,159.62,159.83,45658.0,140.326,140.4577,140.203,140.3874,45658.0
2017-02-09 10:05:00,159.86,160.11,159.83,159.95,14202.0,140.4138,140.6334,140.3874,140.4929,14202.0
2017-02-09 10:10:00,160.02,160.23,159.95,160.23,16972.0,140.5543,140.7388,140.4929,140.7388,16972.0
2017-02-09 10:15:00,160.25,160.45,160.13,160.15,32521.0,140.7564,140.932,140.651,140.6685,32521.0
2017-02-09 10:20:00,160.28,160.37,160.16,160.21,22782.0,140.7827,140.8618,140.6773,140.7212,22782.0
2017-02-09 10:25:00,160.21,160.45,160.17,160.39,16663.0,140.7212,140.932,140.6861,140.8793,16663.0
2017-02-09 10:30:00,160.39,160.6,160.38,160.47,34083.0,140.8793,141.0638,140.8705,140.9496,34083.0
2017-02-09 10:35:00,160.46,160.5,160.3,160.4,19689.0,140.9408,140.9759,140.8003,140.8881,19689.0
2017-02-09 10:40:00,160.39,160.68,160.35,160.64,15051.0,140.8793,141.134,140.8442,141.0989,15051.0
2017-02-09 10:45:00,160.62,160.8,160.58,160.8,11371.0,141.0813,141.2395,141.0462,141.2395,11371.0
2017-02-09 10:50:00,160.75,160.87,160.73,160.84,11033.0,141.1955,141.3009,141.178,141.2746,11033.0
2017-02-09 10:55:00,160.8,160.84,160.71,160.75,20452.0,141.2395,141.2746,141.1604,141.1955,20452.0
2017-02-09 11:00:00,160.75,160.79,160.62,160.68,30170.0,141.1955,141.2307,141.0813,141.134,30170.0
2017-02-09 11:05:00,160.69,160.8,160.68,160.74,19832.0,141.1428,141.2395,141.134,141.1868,19832.0
2017-02-09 11:10:00,160.75,160.8,160.67,160.7,24825.0,141.1955,141.2395,141.1253,141.1516,24825.0
2017-02-09 11:15:00,160.65,160.78,160.65,160.72,16208.0,141.1077,141.2219,141.1077,141.1692,16208.0
2017-02-09 11:20:00,160.73,160.89,160.68,160.8,36509.0,141.178,141.3185,141.134,141.2395,36509.0
2017-02-09 11:25:00,160.8,160.94,160.79,160.86,34655.0,141.2395,141.3624,141.2307,141.2922,34655.0
2017-02-09 11:30:00,160.86,161.1,160.84,161.1,28203.0,141.2922,141.503,141.2746,141.503,28203.0
2017-02-09 11:35:00,161.08,161.08,160.78,160.84,31576.0,141.4854,141.4854,141.2219,141.2746,31576.0
2017-02-09 11:40:00,160.85,160.93,160.81,160.81,19446.0,141.2834,141.3536,141.2482,141.2482,19446.0
2017-02-09 11:45:00,160.86,160.9,160.75,160.87,19748.0,141.2922,141.3273,141.1955,141.3009,19748.0
2017-02-09 11:50:00,160.9,160.91,160.78,160.85,16406.0,141.3273,141.3361,141.2219,141.2834,16406.0
2017-02-09 11:55:00,160.84,160.89,160.8,160.87,11749.0,141.2746,141.3185,141.2395,141.3009,11749.0
2017-02-09 12:00:00,160.86,160.89,160.71,160.71,30507.0,141.2922,141.3185,141.1604,141.1604,30507.0
2017-02-09 12:05:00,160.74,160.87,160.71,160.79,24055.0,141.1868,141.3009,141.1604,141.2307,24055.0
2017-02-09 12:10:00,160.79,160.9,160.64,160.75,91769.0,141.2307,141.3273,141.0989,141.1955,91769.0
2017-02-09 12:15:00,160.72,160.88,160.69,160.75,33024.0,141.1692,141.3097,141.1428,141.1955,33024.0
2017-02-09 12:20:00,160.76,160.84,160.73,160.74,34122.0,141.2043,141.2746,141.178,141.1868,34122.0
2017-02-09 12:25:00,160.75,160.75,160.57,160.57,41499.0,141.1955,141.1955,141.0374,141.0374,41499.0
2017-02-09 12:30:00,160.57,160.59,160.44,160.55,48801.0,141.0374,141.055,140.9232,141.0199,48801.0
2017-02-09 12:35:00,160.55,160.56,160.48,160.51,36429.0,141.0199,141.0286,140.9584,140.9847,36429.0
2017-02-09 12:40:00,160.52,160.61,160.52,160.55,38146.0,140.9935,141.0726,140.9935,141.0199,38146.0
2017-02-09 12:45:00,160.55,160.58,160.53,160.55,52011.0,141.0199,141.0462,141.0023,141.0199,52011.0
2017-02-09 12:50:00,160.54,160.63,160.53,160.61,20760.0,141.0111,141.0901,141.0023,141.0726,20760.0
2017-02-09 12:55:00,160.63,160.83,160.55,160.83,38293.0,141.0901,141.2658,141.0199,141.2658,38293.0
2017-02-09 13:00:00,160.8,160.99,160.66,160.94,22967.0,141.2395,141.4063,141.1165,141.3624,22967.0
2017-02-09 13:05:00,160.92,161.03,160.9,160.96,26748.0,141.3449,141.4415,141.3273,141.38,26748.0
2017-02-09 13:10:00,160.99,161.05,160.94,161.0,15830.0,141.4063,141.459,141.3624,141.4151,15830.0
2017-02-09 13:15:00,161.0,161.04,160.98,161.01,17493.0,141.4151,141.4503,141.3976,141.4239,17493.0
2017-02-09 13:20:00,161.0,161.02,160.97,161.0,10096.0,141.4151,141.4327,141.3888,141.4151,10096.0
2017-02-09 13:25:00,161.02,161.05,160.96,161.05,23399.0,141.4327,141.459,141.38,141.459,23399.0
2017-02-09 13:30:00,161.02,161.3,160.99,161.3,36087.0,141.4327,141.6786,141.4063,141.6786,36087.0
2017-02-09 13:35:00,161.29,161.3,161.19,161.22,18809.0,141.6698,141.6786,141.582,141.6084,18809.0
2017-02-09 13:40:00,161.2,161.2,161.11,161.13,12549.0,141.5908,141.5908,141.5117,141.5293,12549.0
2017-02-09 13:45:00,161.12,161.18,161.08,161.15,13137.0,141.5205,141.5732,141.4854,141.5469,13137.0
2017-02-09 13:50:00,161.16,161.19,161.1,161.17,12898.0,141.5557,141.582,141.503,141.5644,12898.0
2017-02-09 13:55:00,161.16,161.19,161.11,161.15,12876.0,141.5557,141.582,141.5117,141.5469,12876.0
2017-02-09 14:00:00,161.13,161.14,160.92,160.92,17187.0,141.5293,141.5381,141.3449,141.3449,17187.0
2017-02-09 14:05:00,160.91,161.1,160.91,160.98,12835.0,141.3361,141.503,141.3361,141.3976,12835.0
2017-02-09 14:10:00,160.98,161.07,160.91,160.96,17648.0,141.3976,141.4766,141.3361,141.38,17648.0
2017-02-09 14:15:00,160.93,160.96,160.72,160.83,22253.0,141.3536,141.38,141.1692,141.2658,22253.0
2017-02-09 14:20:00,160.86,160.92,160.82,160.88,10844.0,141.2922,141.3449,141.257,141.3097,10844.0
2017-02-09 14:25:00,160.9,160.93,160.83,160.86,15528.0,141.3273,141.3536,141.2658,141.2922,15528.0
2017-02-09 14:30:00,160.85,160.89,160.77,160.78,25133.0,141.2834,141.3185,141.2131,141.2219,25133.0
2017-02-09 14:35:00,160.78,161.04,160.7,161.0,76187.0,141.2219,141.4503,141.1516,141.4151,76187.0
2017-02-09 14:40:00,160.99,161.09,160.86,160.94,16970.0,141.4063,141.4942,141.2922,141.3624,16970.0
2017-02-09 14:45:00,160.92,161.0,160.89,160.89,9198.0,141.3449,141.4151,141.3185,141.3185,9198.0
2017-02-09 14:50:00,160.92,160.99,160.83,160.94,10221.0,141.3449,141.4063,141.2658,141.3624,10221.0
2017-02-09 14:55:00,160.93,160.97,160.83,160.87,24913.0,141.3536,141.3888,141.2658,141.3009,24913.0
2017-02-09 15:00:00,160.87,160.92,160.85,160.9,32184.0,141.3009,141.3449,141.2834,141.3273,32184.0
2017-02-09 15:05:00,160.9,160.9,160.81,160.85,30970.0,141.3273,141.3273,141.2482,141.2834,30970.0
2017-02-09 15:10:00,160.85,160.89,160.78,160.8,40862.0,141.2834,141.3185,141.2219,141.2395,40862.0
2017-02-09 15:15:00,160.78,160.85,160.77,160.85,17915.0,141.2219,141.2834,141.2131,141.2834,17915.0
2017-02-09 15:20:00,160.83,160.83,160.74,160.8,15625.0,141.2658,141.2658,141.1868,141.2395,15625.0
2017-02-09 15:25:00,160.78,160.8,160.67,160.69,17281.0,141.2219,141.2395,141.1253,141.1428,17281.0
2017-02-09 15:30:00,160.68,160.69,160.58,160.59,32902.0,141.134,141.1428,141.0462,141.055,32902.0
2017-02-09 15:35:00,160.59,160.66,160.59,160.61,41823.0,141.055,141.1165,141.055,141.0726,41823.0
2017-02-09 15:40:00,160.61,160.65,160.54,160.61,53802.0,141.0726,141.1077,141.0111,141.0726,53802.0
2017-02-09 15:45:00,160.63,160.74,160.61,160.65,54439.0,141.0901,141.1868,141.0726,141.1077,54439.0
2017-02-09 15:50:00,160.65,160.71,160.62,160.65,52064.0,141.1077,141.1604,141.0813,141.1077,52064.0
2017-02-09 15:55:00,160.64,160.67,160.44,160.45,151638.0,141.0989,141.1253,140.9232,140.932,151638.0
2017-02-10 09:30:00,160.12,160.84,160.12,160.65,80001.0,140.6422,141.2746,140.6422,141.1077,80001.0
2017-02-10 09:35:00,160.75,161.17,160.72,161.0,22330.0,141.1955,141.5644,141.1692,141.4151,22330.0
2017-02-10 09:40:00,160.91,161.2,160.84,161.2,61916.0,141.3361,141.5908,141.2746,141.5908,61916.0
2017-02-10 09:45:00,161.2,161.34,161.12,161.3,25288.0,141.5908,141.7138,141.5205,141.6786,25288.0
2017-02-10 09:50:00,161.3,161.59,161.28,161.29,37001.0,141.6786,141.9334,141.6611,141.6698,37001.0
2017-02-10 09:55:00,161.27,161.28,161.0,161.06,19467.0,141.6523,141.6611,141.4151,141.4678,19467.0
2017-02-10 10:00:00,161.1,161.23,161.02,161.09,18884.0,141.503,141.6171,141.4327,141.4942,18884.0
2017-02-10 10:05:00,161.12,161.12,160.91,160.94,24732.0,141.5205,141.5205,141.3361,141.3624,24732.0
2017-02-10 10:10:00,160.93,161.09,160.92,161.01,27913.0,141.3536,141.4942,141.3449,141.4239,27913.0
2017-02-10 10:15:00,160.95,161.11,160.94,160.97,8473.0,141.3712,141.5117,141.3624,141.3888,8473.0
2017-02-10 10:20:00,160.91,160.97,160.75,160.8,23712.0,141.3361,141.3888,141.1955,141.2395,23712.0
2017-02-10 10:25:00,160.8,161.04,160.8,160.99,12554.0,141.2395,141.4503,141.2395,141.4063,12554.0
2017-02-10 10:30:00,160.99,161.06,160.91,161.01,14617.0,141.4063,141.4678,141.3361,141.4239,14617.0
2017-02-10 10:35:00,161.07,161.11,160.97,160.99,19901.0,141.4766,141.5117,141.3888,141.4063,19901.0
2017-02-10 10:40:00,160.99,161.06,160.98,161.01,25427.0,141.4063,141.4678,141.3976,141.4239,25427.0
2017-02-10 10:45:00,161.01,161.13,160.96,160.98,19641.0,141.4239,141.5293,141.38,141.3976,19641.0
2017-02-10 10:50:00,160.99,161.11,160.96,161.06,20344.0,141.4063,141.5117,141.38,141.4678,20344.0
2017-02-10 10:55:00,161.1,161.19,160.96,161.0,14827.0,141.503,141.582,141.38,141.4151,14827.0
2017-02-10 11:00:00,160.99,161.05,160.94,161.04,13982.0,141.4063,141.459,141.3624,141.4503,13982.0
2017-02-10 11:05:00,161.03,161.06,160.95,160.95,14729.0,141.4415,141.4678,141.3712,141.3712,14729.0
2017-02-10 11:10:00,160.95,161.03,160.95,161.0,22262.0,141.3712,141.4415,141.3712,141.4151,22262.0
2017-02-10 11:15:00,161.0,161.11,160.95,161.09,23946.0,141.4151,141.5117,141.3712,141.4942,23946.0
2017-02-10 11:20:00,161.09,161.09,160.95,161.0,7723.0,141.4942,141.4942,141.3712,141.4151,7723.0
2017-02-10 11:25:00,161.02,161.02,160.91,160.98,18551.0,141.4327,141.4327,141.3361,141.3976,18551.0
2017-02-10 11:30:00,160.98,161.1,160.94,160.97,19942.0,141.3976,141.503,141.3624,141.3888,19942.0
2017-02-10 11:35:00,160.96,161.0,160.89,160.91,5480.0,141.38,141.4151,141.3185,141.3361,5480.0
2017-02-10 11:40:00,160.92,161.05,160.89,161.01,8810.0,141.3449,141.459,141.3185,141.4239,8810.0
2017-02-10 11:45:00,161.02,161.09,160.96,161.07,9500.0,141.4327,141.4942,141.38,141.4766,9500.0
2017-02-10 11:50:00,161.08,161.09,161.01,161.07,9065.0,141.4854,141.4942,141.4239,141.4766,9065.0
2017-02-10 11:55:00,161.06,161.09,161.01,161.07,16725.0,141.4678,141.4942,141.4239,141.4766,16725.0
2017-02-10 12:00:00,161.07,161.07,160.99,161.0,22207.0,141.4766,141.4766,141.4063,141.4151,22207.0
2017-02-10 12:05:00,161.0,161.04,160.98,161.01,18471.0,141.4151,141.4503,141.3976,141.4239,18471.0
2017-02-10 12:10:00,161.03,161.06,160.98,161.02,24442.0,141.4415,141.4678,141.3976,141.4327,24442.0
2017-02-10 12:15:00,161.02,161.05,160.92,160.95,18607.0,141.4327,141.459,141.3449,141.3712,18607.0
2017-02-10 12:20:00,160.96,161.0,160.94,160.99,11400.0,141.38,141.4151,141.3624,141.4063,11400.0
2017-02-10 12:25:00,160.97,160.99,160.85,160.85,6931.0,141.3888,141.4063,141.2834,141.2834,6931.0
2017-02-10 12:30:00,160.85,160.94,160.85,160.88,9914.0,141.2834,141.3624,141.2834,141.3097,9914.0
2017-02-10 12:35:00,160.87,160.96,160.87,160.96,7130.0,141.3009,141.38,141.3009,141.38,7130.0
2017-02-10 12:40:00,160.95,161.02,160.94,160.99,12504.0,141.3712,141.4327,141.3624,141.4063,12504.0
2017-02-10 12:45:00,160.96,161.01,160.95,161.0,5740.0,141.38,141.4239,141.3712,141.4151,5740.0
2017-02-10 12:50:00,160.99,161.03,160.98,160.98,10024.0,141.4063,141.4415,141.3976,141.3976,10024.0
2017-02-10 12:55:00,160.97,160.98,160.91,160.92,10645.0,141.3888,141.3976,141.3361,141.3449,10645.0
2017-02-10 13:00:00,160.91,160.93,160.85,160.85,12071.0,141.3361,141.3536,141.2834,141.2834,12071.0
2017-02-10 13:05:00,160.83,160.9,160.82,160.9,12680.0,141.2658,141.3273,141.257,141.3273,12680.0
2017-02-10 13:10:00,160.9,161.03,160.89,161.01,13392.0,141.3273,141.4415,141.3185,141.4239,13392.0
2017-02-10 13:15:00,161.02,161.05,160.95,161.01,25846.0,141.4327,141.459,141.3712,141.4239,25846.0
2017-02-10 13:20:00,161.01,161.11,160.95,161.01,18750.0,141.4239,141.5117,141.3712,141.4239,18750.0
2017-02-10 13:25:00,161.03,161.03,160.93,160.94,7254.0,141.4415,141.4415,141.3536,141.3624,7254.0
2017-02-10 13:30:00,160.96,160.96,160.88,160.89,5922.0,141.38,141.38,141.3097,141.3185,5922.0
2017-02-10 13:35:00,160.88,160.89,160.79,160.85,12543.0,141.3097,141.3185,141.2307,141.2834,12543.0
2017-02-10 13:40:00,160.85,160.91,160.82,160.87,6948.0,141.2834,141.3361,141.257,141.3009,6948.0
2017-02-10 13:45:00,160.9,161.01,160.88,160.97,9681.0,141.3273,141.4239,141.3097,141.3888,9681.0
2017-02-10 13:50:00,160.96,160.96,160.84,160.89,7309.0,141.38,141.38,141.2746,141.3185,7309.0
2017-02-10 13:55:00,160.89,160.97,160.88,160.97,9414.0,141.3185,141.3888,141.3097,141.3888,9414.0
2017-02-10 14:00:00,160.97,160.99,160.91,160.93,7498.0,141.3888,141.4063,141.3361,141.3536,7498.0
2017-02-10 14:05:00,160.94,161.01,160.9,160.95,10622.0,141.3624,141.4239,141.3273,141.3712,10622.0
2017-02-10 14:10:00,160.95,161.07,160.93,161.02,18978.0,141.3712,141.4766,141.3536,141.4327,18978.0
2017-02-10 14:15:00,161.03,161.06,160.97,161.01,21236.0,141.4415,141.4678,141.3888,141.4239,21236.0
2017-02-10 14:20:00,161.02,161.03,160.91,160.99,15854.0,141.4327,141.4415,141.3361,141.4063,15854.0
2017-02-10 14:25:00,161.0,161.05,160.98,161.01,8646.0,141.4151,141.459,141.3976,141.4239,8646.0
2017-02-10 14:30:00,161.01,161.03,160.94,160.95,23974.0,141.4239,141.4415,141.3624,141.3712,23974.0
2017-02-10 14:35:00,160.95,160.98,160.84,160.89,12124.0,141.3712,141.3976,141.2746,141.3185,12124.0
2017-02-10 14:40:00,160.9,160.93,160.82,160.84,10241.0,141.3273,141.3536,141.257,141.2746,10241.0
2017-02-10 14:45:00,160.84,160.87,160.73,160.76,13371.0,141.2746,141.3009,141.178,141.2043,13371.0
2017-02-10 14:50:00,160.76,160.79,160.68,160.75,14750.0,141.2043,141.2307,141.134,141.1955,14750.0
2017-02-10 14:55:00,160.75,160.79,160.64,160.68,17919.0,141.1955,141.2307,141.0989,141.134,17919.0
2017-02-10 15:00:00,160.7,160.76,160.69,160.75,14962.0,141.1516,141.2043,141.1428,141.1955,14962.0
2017-02-10 15:05:00,160.75,160.77,160.69,160.71,10060.0,141.1955,141.2131,141.1428,141.1604,10060.0
2017-02-10 15:10:00,160.71,160.83,160.71,160.83,7702.0,141.1604,141.2658,141.1604,141.2658,7702.0
2017-02-10 15:15:00,160.83,160.87,160.77,160.81,11633.0,141.2658,141.3009,141.2131,141.2482,11633.0
2017-02-10 15:20:00,160.79,160.85,160.78,160.82,16803.0,141.2307,141.2834,141.2219,141.257,16803.0
2017-02-10 15:25:00,160.81,160.9,160.78,160.78,16453.0,141.2482,141.3273,141.2219,141.2219,16453.0
2017-02-10 15:30:00,160.79,160.88,160.75,160.77,28624.0,141.2307,141.3097,141.1955,141.2131,28624.0
2017-02-10 15:35:00,160.77,160.9,160.74,160.9,18856.0,141.2131,141.3273,141.1868,141.3273,18856.0
2017-02-10 15:40:00,160.91,160.95,160.86,160.89,22727.0,141.3361,141.3712,141.2922,141.3185,22727.0
2017-02-10 15:45:00,160.89,160.89,160.8,160.81,25874.0,141.3185,141.3185,141.2395,141.2482,25874.0
2017-02-10 15:50:00,160.82,160.85,160.75,160.79,34880.0,141.257,141.2834,141.1955,141.2307,34880.0
2017-02-10 15:55:00,160.8,160.87,160.7,160.78,79639.0,141.2395,141.3009,141.1516,141.2219,79639.0
2017-02-13 09:30:00,160.59,161.49,160.59,161.49,118204.0,141.055,141.8455,141.055,141.8455,118204.0
2017-02-13 09:35:00,161.38,161.5,160.87,161.14,41698.0,141.7489,141.8543,141.3009,141.5381,41698.0
2017-02-13 09:40:00,161.14,161.39,161.14,161.24,50431.0,141.5381,141.7577,141.5381,141.6259,50431.0
2017-02-13 09:45:00,161.27,161.76,161.15,161.74,44025.0,141.6523,142.0827,141.5469,142.0651,44025.0
2017-02-13 09:50:00,161.76,162.0,161.46,161.72,34668.0,142.0827,142.2935,141.8192,142.0475,34668.0
2017-02-13 09:55:00,161.75,161.97,161.62,161.87,19344.0,142.0739,142.2671,141.9597,142.1793,19344.0
2017-02-13 10:00:00,161.88,161.94,161.75,161.82,22165.0,142.1881,142.2408,142.0739,142.1354,22165.0
2017-02-13 10:05:00,161.81,161.87,161.68,161.72,25387.0,142.1266,142.1793,142.0124,142.0475,25387.0
2017-02-13 10:10:00,161.71,161.8,161.69,161.75,22386.0,142.0388,142.1178,142.0212,142.0739,22386.0
2017-02-13 10:15:00,161.72,161.81,161.66,161.66,13115.0,142.0475,142.1266,141.9948,141.9948,13115.0
2017-02-13 10:20:00,161.7,161.79,161.64,161.74,9839.0,142.03,142.109,141.9773,142.0651,9839.0
2017-02-13 10:25:00,161.76,161.88,161.76,161.87,15609.0,142.0827,142.1881,142.0827,142.1793,15609.0
2017-02-13 10:30:00,161.86,161.92,161.79,161.79,21900.0,142.1705,142.2232,142.109,142.109,21900.0
2017-02-13 10:35:00,161.84,161.84,161.65,161.76,26790.0,142.1529,142.1529,141.9861,142.0827,26790.0
2017-02-13 10:40:00,161.79,161.81,161.59,161.72,30260.0,142.109,142.1266,141.9334,142.0475,30260.0
2017-02-13 10:45:00,161.72,161.76,161.61,161.69,45887.0,142.0475,142.0827,141.9509,142.0212,45887.0
2017-02-13 10:50:00,161.68,161.69,161.53,161.65,19298.0,142.0124,142.0212,141.8807,141.9861,19298.0
2017-02-13 10:55:00,161.69,161.75,161.62,161.74,21668.0,142.0212,142.0739,141.9597,142.0651,21668.0
2017-02-13 11:00:00,161.74,161.76,161.61,161.64,35706.0,142.0651,142.0827,141.9509,141.9773,35706.0
2017-02-13 11:05:00,161.65,161.66,161.46,161.48,28248.0,141.9861,141.9948,141.8192,141.8367,28248.0
2017-02-13 11:10:00,161.5,161.5,161.31,161.31,66802.0,141.8543,141.8543,141.6874,141.6874,66802.0
2017-02-13 11:15:00,161.31,161.68,161.23,161.68,98440.0,141.6874,142.0124,141.6171,142.0124,98440.0
2017-02-13 11:20:00,161.67,161.8,161.61,161.8,23760.0,142.0036,142.1178,141.9509,142.1178,23760.0
2017-02-13 11:25:00,161.77,161.82,161.61,161.64,15080.0,142.0915,142.1354,141.9509,141.9773,15080.0
2017-02-13 11:30:00,161.62,161.65,161.47,161.47,22117.0,141.9597,141.9861,141.8279,141.8279,22117.0
2017-02-13 11:35:00,161.51,161.73,161.51,161.66,13747.0,141.8631,142.0563,141.8631,141.9948,13747.0
2017-02-13 11:40:00,161.68,161.69,161.49,161.49,22986.0,142.0124,142.0212,141.8455,141.8455,22986.0
2017-02-13 11:45:00,161.51,161.58,161.48,161.51,29141.0,141.8631,141.9246,141.8367,141.8631,29141.0
2017-02-13 11:50:00,161.54,161.63,161.32,161.33,45840.0,141.8894,141.9685,141.6962,141.705,45840.0
2017-02-13 11:55:00,161.37,161.52,161.28,161.47,33958.0,141.7401,141.8719,141.6611,141.8279,33958.0
2017-02-13 12:00:00,161.47,161.6,161.45,161.58,14360.0,141.8279,141.9421,141.8104,141.9246,14360.0
2017-02-13 12:05:00,161.59,161.62,161.53,161.62,16427.0,141.9334,141.9597,141.8807,141.9597,16427.0
2017-02-13 12:10:00,161.61,161.69,161.55,161.69,21417.0,141.9509,142.0212,141.8982,142.0212,21417.0
2017-02-13 12:15:00,161.65,161.69,161.6,161.66,9541.0,141.9861,142.0212,141.9421,141.9948,9541.0
2017-02-13 12:20:00,161.67,161.71,161.58,161.64,15686.0,142.0036,142.0388,141.9246,141.9773,15686.0
2017-02-13 12:25:00,161.63,161.69,161.52,161.53,19223.0,141.9685,142.0212,141.8719,141.8807,19223.0
2017-02-13 12:30:00,161.54,161.64,161.54,161.57,13973.0,141.8894,141.9773,141.8894,141.9158,13973.0
2017-02-13 12:35:00,161.56,161.58,161.49,161.52,11414.0,141.907,141.9246,141.8455,141.8719,11414.0
2017-02-13 12:40:00,161.49,161.52,161.45,161.47,16829.0,141.8455,141.8719,141.8104,141.8279,16829.0
2017-02-13 12:45:00,161.49,161.5,161.39,161.41,23449.0,141.8455,141.8543,141.7577,141.7752,23449.0
2017-02-13 12:50:00,161.39,161.54,161.35,161.51,16614.0,141.7577,141.8894,141.7225,141.8631,16614.0
2017-02-13 12:55:00,161.51,161.55,161.39,161.44,32761.0,141.8631,141.8982,141.7577,141.8016,32761.0
2017-02-13 13:00:00,161.48,161.56,161.46,161.53,14852.0,141.8367,141.907,141.8192,141.8807,14852.0
2017-02-13 13:05:00,161.54,161.56,161.49,161.49,24354.0,141.8894,141.907,141.8455,141.8455,24354.0
2017-02-13 13:10:00,161.47,161.56,161.44,161.52,14221.0,141.8279,141.907,141.8016,141.8719,14221.0
2017-02-13 13:15:00,161.54,161.54,161.47,161.54,18895.0,141.8894,141.8894,141.8279,141.8894,18895.0
2017-02-13 13:20:00,161.53,161.57,161.43,161.43,37321.0,141.8807,141.9158,141.7928,141.7928,37321.0
2017-02-13 13:25:00,161.42,161.54,161.42,161.53,24683.0,141.784,141.8894,141.784,141.8807,24683.0
2017-02-13 13:30:00,161.53,161.55,161.47,161.51,25586.0,141.8807,141.8982,141.8279,141.8631,25586.0
2017-02-13 13:35:00,161.52,161.55,161.51,161.53,16936.0,141.8719,141.8982,141.8631,141.8807,16936.0
2017-02-13 13:40:00,161.53,161.57,161.5,161.57,43717.0,141.8807,141.9158,141.8543,141.9158,43717.0
2017-02-13 13:45:00,161.59,161.62,161.52,161.52,13574.0,141.9334,141.9597,141.8719,141.8719,13574.0
2017-02-13 13:50:00,161.51,161.55,161.47,161.49,21117.0,141.8631,141.8982,141.8279,141.8455,21117.0
2017-02-13 13:55:00,161.52,161.54,161.48,161.54,11333.0,141.8719,141.8894,141.8367,141.8894,11333.0
2017-02-13 14:00:00,161.56,161.61,161.53,161.57,14108.0,141.907,141.9509,141.8807,141.9158,14108.0
2017-02-13 14:05:00,161.58,161.68,161.57,161.67,15973.0,141.9246,142.0124,141.9158,142.0036,15973.0
2017-02-13 14:10:00,161.67,161.76,161.65,161.76,11511.0,142.0036,142.0827,141.9861,142.0827,11511.0
2017-02-13 14:15:00,161.76,161.79,161.66,161.77,20939.0,142.0827,142.109,141.9948,142.0915,20939.0
2017-02-13 14:20:00,161.76,161.78,161.65,161.71,19984.0,142.0827,142.1002,141.9861,142.0388,19984.0
2017-02-13 14:25:00,161.71,161.84,161.71,161.8,18892.0,142.0388,142.1529,142.0388,142.1178,18892.0
2017-02-13 14:30:00,161.81,161.81,161.73,161.81,18362.0,142.1266,142.1266,142.0563,142.1266,18362.0
2017-02-13 14:35:00,161.81,161.97,161.79,161.86,22163.0,142.1266,142.2671,142.109,142.1705,22163.0
2017-02-13 14:40:00,161.85,161.87,161.77,161.83,34272.0,142.1617,142.1793,142.0915,142.1442,34272.0
2017-02-13 14:45:00,161.82,161.87,161.75,161.79,43540.0,142.1354,142.1793,142.0739,142.109,43540.0
2017-02-13 14:50:00,161.8,161.89,161.79,161.88,29433.0,142.1178,142.1969,142.109,142.1881,29433.0
2017-02-13 14:55:00,161.86,161.96,161.86,161.91,31223.0,142.1705,142.2583,142.1705,142.2144,31223.0
2017-02-13 15:00:00,161.91,161.95,161.89,161.91,22939.0,142.2144,142.2496,142.1969,142.2144,22939.0
2017-02-13 15:05:00,161.91,161.99,161.9,161.99,27675.0,142.2144,142.2847,142.2056,142.2847,27675.0
2017-02-13 15:10:00,161.97,161.97,161.91,161.95,30359.0,142.2671,142.2671,142.2144,142.2496,30359.0
2017-02-13 15:15:00,161.94,162.01,161.88,161.89,42198.0,142.2408,142.3023,142.1881,142.1969,42198.0
2017-02-13 15:20:00,161.89,161.98,161.87,161.96,33803.0,142.1969,142.2759,142.1793,142.2583,33803.0
2017-02-13 15:25:00,161.98,162.0,161.88,161.91,64598.0,142.2759,142.2935,142.1881,142.2144,64598.0
2017-02-13 15:30:00,161.9,161.91,161.85,161.91,38615.0,142.2056,142.2144,142.1617,142.2144,38615.0
2017-02-13 15:35:00,161.91,162.0,161.9,161.97,36027.0,142.2144,142.2935,142.2056,142.2671,36027.0
2017-02-13 15:40:00,161.97,162.0,161.91,161.92,47212.0,142.2671,142.2935,142.2144,142.2232,47212.0
2017-02-13 15:45:00,161.92,162.02,161.91,162.02,52079.0,142.2232,142.311,142.2144,142.311,52079.0
2017-02-13 15:50:00,162.02,162.02,161.96,161.97,49141.0,142.311,142.311,142.2583,142.2671,49141.0
2017-02-13 15:55:00,161.98,162.0,161.82,161.95,200727.0,142.2759,142.2935,142.1354,142.2496,200727.0
2017-02-14 09:30:00,161.45,161.9,161.25,161.89,90399.0,141.8104,142.2056,141.6347,142.1969,90399.0
2017-02-14 09:35:00,161.65,162.14,161.65,162.0,76424.0,141.9861,142.4164,141.9861,142.2935,76424.0
2017-02-14 09:40:00,162.03,162.13,161.73,161.84,14324.0,142.3198,142.4077,142.0563,142.1529,14324.0
2017-02-14 09:45:00,161.92,162.34,161.92,162.3,21479.0,142.2232,142.5921,142.2232,142.557,21479.0
2017-02-14 09:50:00,162.31,162.42,162.13,162.26,13911.0,142.5658,142.6624,142.4077,142.5219,13911.0
2017-02-14 09:55:00,162.29,162.39,162.28,162.35,11774.0,142.5482,142.636,142.5394,142.6009,11774.0
2017-02-14 10:00:00,162.32,162.38,162.18,162.18,14856.0,142.5746,142.6273,142.4516,142.4516,14856.0
2017-02-14 10:05:00,162.19,162.38,162.14,162.33,21931.0,142.4604,142.6273,142.4164,142.5833,21931.0
2017-02-14 10:10:00,162.3,162.48,162.25,162.45,21441.0,142.557,142.7151,142.5131,142.6887,21441.0
2017-02-14 10:15:00,162.45,162.54,162.41,162.48,41609.0,142.6887,142.7678,142.6536,142.7151,41609.0
2017-02-14 10:20:00,162.48,162.79,162.46,162.7,23974.0,142.7151,142.9874,142.6975,142.9083,23974.0
2017-02-14 10:25:00,162.67,162.86,162.58,162.69,32519.0,142.882,143.0489,142.8029,142.8995,32519.0
2017-02-14 10:30:00,162.73,162.74,162.48,162.5,31144.0,142.9347,142.9435,142.7151,142.7327,31144.0
2017-02-14 10:35:00,162.48,162.57,162.46,162.47,20791.0,142.7151,142.7941,142.6975,142.7063,20791.0
2017-02-14 10:40:00,162.47,162.52,162.36,162.43,28345.0,142.7063,142.7502,142.6097,142.6712,28345.0
2017-02-14 10:45:00,162.48,162.66,162.44,162.62,17896.0,142.7151,142.8732,142.68,142.8381,17896.0
2017-02-14 10:50:00,162.6,162.78,162.6,162.76,15291.0,142.8205,142.9786,142.8205,142.961,15291.0
2017-02-14 10:55:00,162.76,162.78,162.57,162.58,15944.0,142.961,142.9786,142.7941,142.8029,15944.0
2017-02-14 11:00:00,162.57,162.69,162.56,162.68,20737.0,142.7941,142.8995,142.7854,142.8908,20737.0
2017-02-14 11:05:00,162.66,162.79,162.54,162.78,62071.0,142.8732,142.9874,142.7678,142.9786,62071.0
2017-02-14 11:10:00,162.75,162.83,162.68,162.72,14750.0,142.9522,143.0225,142.8908,142.9259,14750.0
2017-02-14 11:15:00,162.68,162.7,162.59,162.59,11822.0,142.8908,142.9083,142.8117,142.8117,11822.0
2017-02-14 11:20:00,162.58,162.66,162.52,162.52,19349.0,142.8029,142.8732,142.7502,142.7502,19349.0
2017-02-14 11:25:00,162.55,162.57,162.34,162.34,36193.0,142.7766,142.7941,142.5921,142.5921,36193.0
2017-02-14 11:30:00,162.36,162.45,162.34,162.43,19389.0,142.6097,142.6887,142.5921,142.6712,19389.0
2017-02-14 11:35:00,162.43,162.45,162.27,162.27,15327.0,142.6712,142.6887,142.5306,142.5306,15327.0
2017-02-14 11:40:00,162.28,162.43,162.28,162.32,18787.0,142.5394,142.6712,142.5394,142.5746,18787.0
2017-02-14 11:45:00,162.34,162.45,162.31,162.36,14734.0,142.5921,142.6887,142.5658,142.6097,14734.0
2017-02-14 11:50:00,162.36,162.36,162.21,162.26,83574.0,142.6097,142.6097,142.4779,142.5219,83574.0
2017-02-14 11:55:00,162.29,162.44,162.28,162.32,26508.0,142.5482,142.68,142.5394,142.5746,26508.0
2017-02-14 12:00:00,162.32,162.46,162.23,162.26,60019.0,142.5746,142.6975,142.4955,142.5219,60019.0
2017-02-14 12:05:00,162.24,162.52,162.24,162.52,22509.0,142.5043,142.7502,142.5043,142.7502,22509.0
2017-02-14 12:10:00,162.49,162.54,162.41,162.5,23428.0,142.7239,142.7678,142.6536,142.7327,23428.0
2017-02-14 12:15:00,162.5,162.54,162.4,162.42,6066.0,142.7327,142.7678,142.6448,142.6624,6066.0
2017-02-14 12:20:00,162.43,162.62,162.41,162.61,7014.0,142.6712,142.8381,142.6536,142.8293,7014.0
2017-02-14 12:25:00,162.58,162.62,162.47,162.59,20410.0,142.8029,142.8381,142.7063,142.8117,20410.0
2017-02-14 12:30:00,162.59,162.73,162.57,162.7,16112.0,142.8117,142.9347,142.7941,142.9083,16112.0
2017-02-14 12:35:00,162.71,162.73,162.63,162.63,9848.0,142.9171,142.9347,142.8468,142.8468,9848.0
2017-02-14 12:40:00,162.64,162.7,162.62,162.62,22768.0,142.8556,142.9083,142.8381,142.8381,22768.0
2017-02-14 12:45:00,162.62,162.68,162.56,162.67,25228.0,142.8381,142.8908,142.7854,142.882,25228.0
2017-02-14 12:50:00,162.68,162.78,162.66,162.73,35946.0,142.8908,142.9786,142.8732,142.9347,35946.0
2017-02-14 12:55:00,162.69,162.7,162.58,162.6,15788.0,142.8995,142.9083,142.8029,142.8205,15788.0
2017-02-14 13:00:00,162.6,162.61,162.51,162.53,14999.0,142.8205,142.8293,142.7414,142.759,14999.0
2017-02-14 13:05:00,162.52,162.63,162.52,162.57,55463.0,142.7502,142.8468,142.7502,142.7941,55463.0
2017-02-14 13:10:00,162.56,162.6,162.47,162.55,10564.0,142.7854,142.8205,142.7063,142.7766,10564.0
2017-02-14 13:15:00,162.55,162.56,162.45,162.5,10674.0,142.7766,142.7854,142.6887,142.7327,10674.0
2017-02-14 13:20:00,162.46,162.56,162.45,162.54,11235.0,142.6975,142.7854,142.6887,142.7678,11235.0
2017-02-14 13:25:00,162.54,162.61,162.52,162.6,10750.0,142.7678,142.8293,142.7502,142.8205,10750.0
2017-02-14 13:30:00,162.6,162.62,162.49,162.53,17082.0,142.8205,142.8381,142.7239,142.759,17082.0
2017-02-14 13:35:00,162.53,162.68,162.49,162.64,10624.0,142.759,142.8908,142.7239,142.8556,10624.0
2017-02-14 13:40:00,162.64,162.71,162.63,162.69,13965.0,142.8556,142.9171,142.8468,142.8995,13965.0
2017-02-14 13:45:00,162.67,162.79,162.66,162.78,17549.0,142.882,142.9874,142.8732,142.9786,17549.0
2017-02-14 13:50:00,162.78,162.8,162.7,162.74,11335.0,142.9786,142.9962,142.9083,142.9435,11335.0
2017-02-14 13:55:00,162.75,162.81,162.71,162.71,13029.0,142.9522,143.0049,142.9171,142.9171,13029.0
2017-02-14 14:00:00,162.72,162.74,162.63,162.73,14126.0,142.9259,142.9435,142.8468,142.9347,14126.0
2017-02-14 14:05:00,162.72,162.98,162.72,162.97,21432.0,142.9259,143.1543,142.9259,143.1455,21432.0
2017-02-14 14:10:00,162.97,163.03,162.95,162.98,37166.0,143.1455,143.1982,143.1279,143.1543,37166.0
2017-02-14 14:15:00,162.97,163.06,162.94,163.04,12958.0,143.1455,143.2245,143.1191,143.207,12958.0
2017-02-14 14:20:00,163.0,163.05,162.97,163.03,15624.0,143.1718,143.2158,143.1455,143.1982,15624.0
2017-02-14 14:25:00,163.02,163.03,162.93,162.94,22356.0,143.1894,143.1982,143.1103,143.1191,22356.0
2017-02-14 14:30:00,162.93,162.95,162.81,162.81,23556.0,143.1103,143.1279,143.0049,143.0049,23556.0
2017-02-14 14:35:00,162.82,162.85,162.75,162.75,20302.0,143.0137,143.0401,142.9522,142.9522,20302.0
2017-02-14 14:40:00,162.76,162.82,162.72,162.72,17803.0,142.961,143.0137,142.9259,142.9259,17803.0
2017-02-14 14:45:00,162.72,162.94,162.72,162.87,32253.0,142.9259,143.1191,142.9259,143.0576,32253.0
2017-02-14 14:50:00,162.89,162.9,162.6,162.62,32647.0,143.0752,143.084,142.8205,142.8381,32647.0
2017-02-14 14:55:00,162.6,162.66,162.48,162.59,34854.0,142.8205,142.8732,142.7151,142.8117,34854.0
2017-02-14 15:00:00,162.59,162.65,162.34,162.37,41479.0,142.8117,142.8644,142.5921,142.6185,41479.0
2017-02-14 15:05:00,162.37,162.51,162.14,162.14,36105.0,142.6185,142.7414,142.4164,142.4164,36105.0
2017-02-14 15:10:00,162.17,162.52,162.13,162.49,39749.0,142.4428,142.7502,142.4077,142.7239,39749.0
2017-02-14 15:15:00,162.49,162.71,162.47,162.64,31218.0,142.7239,142.9171,142.7063,142.8556,31218.0
2017-02-14 15:20:00,162.65,162.92,162.63,162.89,51735.0,142.8644,143.1016,142.8468,143.0752,51735.0
2017-02-14 15:25:00,162.9,162.93,162.66,162.71,43992.0,143.084,143.1103,142.8732,142.9171,43992.0
2017-02-14 15:30:00,162.71,162.72,162.61,162.66,64323.0,142.9171,142.9259,142.8293,142.8732,64323.0
2017-02-14 15:35:00,162.66,162.75,162.63,162.71,36321.0,142.8732,142.9522,142.8468,142.9171,36321.0
2017-02-14 15:40:00,162.71,162.93,162.71,162.91,46450.0,142.9171,143.1103,142.9171,143.0928,46450.0
2017-02-14 15:45:00,162.9,162.97,162.8,162.95,74738.0,143.084,143.1455,142.9962,143.1279,74738.0
2017-02-14 15:50:00,162.95,163.5,162.94,163.08,122450.0,143.1279,143.611,143.1191,143.2421,122450.0
2017-02-14 15:55:00,163.07,163.13,162.96,163.12,123287.0,143.2333,143.286,143.1367,143.2772,123287.0
2017-02-15 09:30:00,162.58,164.0,162.58,163.9,144312.0,142.8029,144.0502,142.8029,143.9624,144312.0
2017-02-15 09:35:00,164.0,164.07,163.5,163.77,85876.0,144.0502,144.1117,143.611,143.8482,85876.0
2017-02-15 09:40:00,163.8,164.33,163.74,164.3,74779.0,143.8745,144.34,143.8218,144.3137,74779.0
2017-02-15 09:45:00,164.16,164.42,164.05,164.09,37581.0,144.1907,144.4191,144.0941,144.1292,37581.0
2017-02-15 09:50:00,164.09,164.38,164.04,164.15,45941.0,144.1292,144.384,144.0853,144.1819,45941.0
2017-02-15 09:55:00,164.1,164.37,164.0,164.22,84170.0,144.138,144.3752,144.0502,144.2434,84170.0
2017-02-15 10:00:00,164.13,164.29,163.86,163.94,78445.0,144.1644,144.3049,143.9272,143.9975,78445.0
2017-02-15 10:05:00,163.96,164.14,163.75,163.98,72143.0,144.0151,144.1732,143.8306,144.0326,72143.0
2017-02-15 10:10:00,164.01,164.27,163.89,164.12,20165.0,144.059,144.2873,143.9536,144.1556,20165.0
2017-02-15 10:15:00,164.12,164.3,164.0,164.23,25997.0,144.1556,144.3137,144.0502,144.2522,25997.0
2017-02-15 10:20:00,164.23,164.35,164.06,164.27,37863.0,144.2522,144.3576,144.1029,144.2873,37863.0
2017-02-15 10:25:00,164.31,164.32,163.96,164.05,123756.0,144.3225,144.3313,144.0151,144.0941,123756.0
2017-02-15 10:30:00,164.07,164.1,163.99,164.02,54895.0,144.1117,144.138,144.0414,144.0678,54895.0
2017-02-15 10:35:00,164.01,164.1,163.72,163.87,105358.0,144.059,144.138,143.8042,143.936,105358.0
2017-02-15 10:40:00,163.88,163.96,163.74,163.94,65534.0,143.9448,144.0151,143.8218,143.9975,65534.0
2017-02-15 10:45:00,163.98,163.98,163.81,163.92,25641.0,144.0326,144.0326,143.8833,143.9799,25641.0
2017-02-15 10:50:00,163.92,164.19,163.91,164.15,36353.0,143.9799,144.2171,143.9711,144.1819,36353.0
2017-02-15 10:55:00,164.15,164.29,164.09,164.15,44506.0,144.1819,144.3049,144.1292,144.1819,44506.0
2017-02-15 11:00:00,164.15,164.23,164.08,164.08,19888.0,144.1819,144.2522,144.1205,144.1205,19888.0
2017-02-15 11:05:00,164.09,164.21,163.92,163.98,83659.0,144.1292,144.2346,143.9799,144.0326,83659.0
2017-02-15 11:10:00,163.97,164.03,163.81,163.94,18740.0,144.0238,144.0765,143.8833,143.9975,18740.0
2017-02-15 11:15:00,163.98,164.15,163.94,164.07,23769.0,144.0326,144.1819,143.9975,144.1117,23769.0
2017-02-15 11:20:00,164.05,164.11,163.94,164.03,28907.0,144.0941,144.1468,143.9975,144.0765,28907.0
2017-02-15 11:25:00,164.06,164.17,163.96,164.16,13817.0,144.1029,144.1995,144.0151,144.1907,13817.0
2017-02-15 11:30:00,164.18,164.24,164.0,164.01,23587.0,144.2083,144.261,144.0502,144.059,23587.0
2017-02-15 11:35:00,164.03,164.05,163.94,164.02,29706.0,144.0765,144.0941,143.9975,144.0678,29706.0
2017-02-15 11:40:00,164.02,164.1,163.93,163.93,33030.0,144.0678,144.138,143.9887,143.9887,33030.0
2017-02-15 11:45:00,163.91,164.02,163.76,163.93,16544.0,143.9711,144.0678,143.8394,143.9887,16544.0
2017-02-15 11:50:00,163.93,164.08,163.77,163.91,23556.0,143.9887,144.1205,143.8482,143.9711,23556.0
2017-02-15 11:55:00,163.89,163.97,163.86,163.97,13981.0,143.9536,144.0238,143.9272,144.0238,13981.0
2017-02-15 12:00:00,163.97,164.09,163.93,164.03,19735.0,144.0238,144.1292,143.9887,144.0765,19735.0
2017-02-15 12:05:00,164.04,164.06,163.84,163.95,25590.0,144.0853,144.1029,143.9097,144.0063,25590.0
2017-02-15 12:10:00,163.92,164.02,163.9,163.99,32423.0,143.9799,144.0678,143.9624,144.0414,32423.0
2017-02-15 12:15:00,164.0,164.02,163.84,164.0,33241.0,144.0502,144.0678,143.9097,144.0502,33241.0
2017-02-15 12:20:00,164.01,164.02,163.92,163.99,22970.0,144.059,144.0678,143.9799,144.0414,22970.0
2017-02-15 12:25:00,164.0,164.22,163.98,164.13,26413.0,144.0502,144.2434,144.0326,144.1644,26413.0
2017-02-15 12:30:00,164.16,164.17,164.06,164.09,18398.0,144.1907,144.1995,144.1029,144.1292,18398.0
2017-02-15 12:35:00,164.09,164.2,164.08,164.16,14353.0,144.1292,144.2259,144.1205,144.1907,14353.0
2017-02-15 12:40:00,164.16,164.4,164.15,164.39,61361.0,144.1907,144.4015,144.1819,144.3927,61361.0
2017-02-15 12:45:00,164.36,164.39,164.25,164.26,27210.0,144.3664,144.3927,144.2698,144.2786,27210.0
2017-02-15 12:50:00,164.26,164.49,164.25,164.48,36227.0,144.2786,144.4806,144.2698,144.4718,36227.0
2017-02-15 12:55:00,164.49,164.56,164.45,164.5,39487.0,144.4806,144.5421,144.4454,144.4894,39487.0
2017-02-15 13:00:00,164.52,164.65,164.5,164.64,38762.0,144.5069,144.6211,144.4894,144.6123,38762.0
2017-02-15 13:05:00,164.64,164.69,164.58,164.61,26547.0,144.6123,144.6563,144.5596,144.586,26547.0
2017-02-15 13:10:00,164.62,164.66,164.31,164.33,30006.0,144.5948,144.6299,144.3225,144.34,30006.0
2017-02-15 13:15:00,164.32,164.49,164.14,164.46,51957.0,144.3313,144.4806,144.1732,144.4542,51957.0
2017-02-15 13:20:00,164.44,164.48,164.38,164.47,27482.0,144.4367,144.4718,144.384,144.463,27482.0
2017-02-15 13:25:00,164.47,164.48,164.37,164.43,22589.0,144.463,144.4718,144.3752,144.4279,22589.0
2017-02-15 13:30:00,164.45,164.56,164.41,164.53,25682.0,144.4454,144.5421,144.4103,144.5157,25682.0
2017-02-15 13:35:00,164.53,164.55,164.35,164.35,26597.0,144.5157,144.5333,144.3576,144.3576,26597.0
2017-02-15 13:40:00,164.36,164.49,164.33,164.48,27579.0,144.3664,144.4806,144.34,144.4718,27579.0
2017-02-15 13:45:00,164.47,164.67,164.45,164.67,20710.0,144.463,144.6387,144.4454,144.6387,20710.0
2017-02-15 13:50:00,164.67,164.83,164.66,164.82,32483.0,144.6387,144.7792,144.6299,144.7704,32483.0
2017-02-15 13:55:00,164.82,164.89,164.77,164.82,24619.0,144.7704,144.8319,144.7265,144.7704,24619.0
2017-02-15 14:00:00,164.82,164.87,164.75,164.85,26963.0,144.7704,144.8144,144.709,144.7968,26963.0
2017-02-15 14:05:00,164.85,164.86,164.68,164.75,45467.0,144.7968,144.8056,144.6475,144.709,45467.0
2017-02-15 14:10:00,164.75,164.78,164.63,164.66,45902.0,144.709,144.7353,144.6036,144.6299,45902.0
2017-02-15 14:15:00,164.65,164.67,164.37,164.44,96841.0,144.6211,144.6387,144.3752,144.4367,96841.0
2017-02-15 14:20:00,164.44,164.46,164.28,164.4,72448.0,144.4367,144.4542,144.2961,144.4015,72448.0
2017-02-15 14:25:00,164.4,164.48,164.31,164.48,39981.0,144.4015,144.4718,144.3225,144.4718,39981.0
2017-02-15 14:30:00,164.47,164.71,164.45,164.7,47305.0,144.463,144.6738,144.4454,144.665,47305.0
2017-02-15 14:35:00,164.7,164.85,164.69,164.78,45697.0,144.665,144.7968,144.6563,144.7353,45697.0
2017-02-15 14:40:00,164.79,164.83,164.68,164.72,40828.0,144.7441,144.7792,144.6475,144.6826,40828.0
2017-02-15 14:45:00,164.73,164.77,164.59,164.69,31814.0,144.6914,144.7265,144.5684,144.6563,31814.0
2017-02-15 14:50:00,164.7,164.74,164.65,164.69,32210.0,144.665,144.7002,144.6211,144.6563,32210.0
2017-02-15 14:55:00,164.7,164.71,164.49,164.59,34156.0,144.665,144.6738,144.4806,144.5684,34156.0
2017-02-15 15:00:00,164.61,164.61,164.42,164.42,44875.0,144.586,144.586,144.4191,144.4191,44875.0
2017-02-15 15:05:00,164.44,164.53,164.42,164.5,39511.0,144.4367,144.5157,144.4191,144.4894,39511.0
2017-02-15 15:10:00,164.5,164.59,164.44,164.59,41678.0,144.4894,144.5684,144.4367,144.5684,41678.0
2017-02-15 15:15:00,164.6,164.62,164.5,164.58,47845.0,144.5772,144.5948,144.4894,144.5596,47845.0
2017-02-15 15:20:00,164.58,164.62,164.44,164.45,57394.0,144.5596,144.5948,144.4367,144.4454,57394.0
2017-02-15 15:25:00,164.46,164.54,164.4,164.49,47711.0,144.4542,144.5245,144.4015,144.4806,47711.0
2017-02-15 15:30:00,164.48,164.52,164.34,164.37,61692.0,144.4718,144.5069,144.3488,144.3752,61692.0
2017-02-15 15:35:00,164.36,164.46,164.36,164.37,47358.0,144.3664,144.4542,144.3664,144.3752,47358.0
2017-02-15 15:40:00,164.37,164.38,164.18,164.28,98195.0,144.3752,144.384,144.2083,144.2961,98195.0
2017-02-15 15:45:00,164.28,164.36,164.22,164.3,78021.0,144.2961,144.3664,144.2434,144.3137,78021.0
2017-02-15 15:50:00,164.3,164.33,164.22,164.26,89670.0,144.3137,144.34,144.2434,144.2786,89670.0
2017-02-15 15:55:00,164.26,164.29,164.14,164.25,169295.0,144.2786,144.3049,144.1732,144.2698,169295.0
2017-02-16 09:30:00,164.78,164.97,164.04,164.44,90617.0,144.7353,144.9022,144.0853,144.4367,90617.0
2017-02-16 09:35:00,164.35,164.37,163.6,163.65,36561.0,144.3576,144.3752,143.6988,143.7428,36561.0
2017-02-16 09:40:00,163.66,163.75,163.48,163.53,43125.0,143.7515,143.8306,143.5934,143.6374,43125.0
2017-02-16 09:45:00,163.53,163.55,163.1,163.3,60777.0,143.6374,143.6549,143.2597,143.4353,60777.0
2017-02-16 09:50:00,163.39,163.41,162.78,162.78,75830.0,143.5144,143.532,142.9786,142.9786,75830.0
2017-02-16 09:55:00,162.86,163.25,162.76,163.04,71708.0,143.0489,143.3914,142.961,143.207,71708.0
2017-02-16 10:00:00,163.04,163.17,162.53,162.87,72712.0,143.207,143.3212,142.759,143.0576,72712.0
2017-02-16 10:05:00,162.85,163.03,162.65,162.86,47760.0,143.0401,143.1982,142.8644,143.0489,47760.0
2017-02-16 10:10:00,162.86,162.89,162.64,162.7,62913.0,143.0489,143.0752,142.8556,142.9083,62913.0
2017-02-16 10:15:00,162.7,162.96,162.7,162.9,53981.0,142.9083,143.1367,142.9083,143.084,53981.0
2017-02-16 10:20:00,162.91,163.04,162.91,162.92,54081.0,143.0928,143.207,143.0928,143.1016,54081.0
2017-02-16 10:25:00,162.95,162.98,162.68,162.76,46164.0,143.1279,143.1543,142.8908,142.961,46164.0
2017-02-16 10:30:00,162.78,162.82,162.68,162.75,45937.0,142.9786,143.0137,142.8908,142.9522,45937.0
2017-02-16 10:35:00,162.75,163.14,162.72,163.09,30346.0,142.9522,143.2948,142.9259,143.2509,30346.0
2017-02-16 10:40:00,163.09,163.11,162.85,162.92,19340.0,143.2509,143.2685,143.0401,143.1016,19340.0
2017-02-16 10:45:00,162.91,162.92,162.64,162.75,57672.0,143.0928,143.1016,142.8556,142.9522,57672.0
2017-02-16 10:50:00,162.76,162.8,162.35,162.36,45899.0,142.961,142.9962,142.6009,142.6097,45899.0
2017-02-16 10:55:00,162.36,162.59,162.33,162.58,34232.0,142.6097,142.8117,142.5833,142.8029,34232.0
2017-02-16 11:00:00,162.58,162.59,162.43,162.56,27377.0,142.8029,142.8117,142.6712,142.7854,27377.0
2017-02-16 11:05:00,162.57,162.61,162.39,162.58,30626.0,142.7941,142.8293,142.636,142.8029,30626.0
2017-02-16 11:10:00,162.61,162.74,162.57,162.68,58579.0,142.8293,142.9435,142.7941,142.8908,58579.0
2017-02-16 11:15:00,162.68,163.06,162.67,163.06,37019.0,142.8908,143.2245,142.882,143.2245,37019.0
2017-02-16 11:20:00,163.06,163.12,162.96,163.12,35787.0,143.2245,143.2772,143.1367,143.2772,35787.0
2017-02-16 11:25:00,163.13,163.15,162.98,163.03,23421.0,143.286,143.3036,143.1543,143.1982,23421.0
2017-02-16 11:30:00,163.04,163.13,163.01,163.11,11748.0,143.207,143.286,143.1806,143.2685,11748.0
2017-02-16 11:35:00,163.11,163.12,163.01,163.07,14852.0,143.2685,143.2772,143.1806,143.2333,14852.0
2017-02-16 11:40:00,163.05,163.1,163.02,163.07,14041.0,143.2158,143.2597,143.1894,143.2333,14041.0
2017-02-16 11:45:00,163.09,163.12,163.02,163.12,16056.0,143.2509,143.2772,143.1894,143.2772,16056.0
2017-02-16 11:50:00,163.13,163.28,163.12,163.27,15091.0,143.286,143.4178,143.2772,143.409,15091.0
2017-02-16 11:55:00,163.3,163.33,163.23,163.33,14648.0,143.4353,143.4617,143.3739,143.4617,14648.0
2017-02-16 12:00:00,163.32,163.35,163.2,163.2,22248.0,143.4529,143.4793,143.3475,143.3475,22248.0
2017-02-16 12:05:00,163.2,163.23,163.16,163.19,13788.0,143.3475,143.3739,143.3124,143.3387,13788.0
2017-02-16 12:10:00,163.19,163.24,163.16,163.21,13516.0,143.3387,143.3826,143.3124,143.3563,13516.0
2017-02-16 12:15:00,163.22,163.26,163.21,163.23,13443.0,143.3651,143.4002,143.3563,143.3739,13443.0
2017-02-16 12:20:00,163.26,163.39,163.25,163.35,17804.0,143.4002,143.5144,143.3914,143.4793,17804.0
2017-02-16 12:25:00,163.34,163.4,163.24,163.27,15029.0,143.4705,143.5232,143.3826,143.409,15029.0
2017-02-16 12:30:00,163.29,163.4,163.29,163.35,17395.0,143.4266,143.5232,143.4266,143.4793,17395.0
2017-02-16 12:35:00,163.35,163.54,163.33,163.54,15569.0,143.4793,143.6461,143.4617,143.6461,15569.0
2017-02-16 12:40:00,163.53,163.65,163.49,163.53,25693.0,143.6374,143.7428,143.6022,143.6374,25693.0
2017-02-16 12:45:00,163.57,163.71,163.57,163.71,21180.0,143.6725,143.7955,143.6725,143.7955,21180.0
2017-02-16 12:50:00,163.71,163.71,163.54,163.57,26071.0,143.7955,143.7955,143.6461,143.6725,26071.0
2017-02-16 12:55:00,163.57,163.62,163.43,163.44,17887.0,143.6725,143.7164,143.5495,143.5583,17887.0
2017-02-16 13:00:00,163.41,163.49,163.34,163.35,18908.0,143.532,143.6022,143.4705,143.4793,18908.0
2017-02-16 13:05:00,163.36,163.55,163.36,163.48,15941.0,143.488,143.6549,143.488,143.5934,15941.0
2017-02-16 13:10:00,163.49,163.64,163.49,163.62,12449.0,143.6022,143.734,143.6022,143.7164,12449.0
2017-02-16 13:15:00,163.63,163.65,163.5,163.58,19776.0,143.7252,143.7428,143.611,143.6813,19776.0
2017-02-16 13:20:00,163.59,163.61,163.46,163.46,21147.0,143.6901,143.7076,143.5759,143.5759,21147.0
2017-02-16 13:25:00,163.46,163.49,163.42,163.45,16044.0,143.5759,143.6022,143.5407,143.5671,16044.0
2017-02-16 13:30:00,163.43,163.45,163.31,163.34,21451.0,143.5495,143.5671,143.4441,143.4705,21451.0
2017-02-16 13:35:00,163.37,163.5,163.36,163.5,13468.0,143.4968,143.611,143.488,143.611,13468.0
2017-02-16 13:40:00,163.51,163.51,163.35,163.35,10072.0,143.6198,143.6198,143.4793,143.4793,10072.0
2017-02-16 13:45:00,163.36,163.49,163.36,163.48,11426.0,143.488,143.6022,143.488,143.5934,11426.0
2017-02-16 13:50:00,163.46,163.55,163.42,163.43,11996.0,143.5759,143.6549,143.5407,143.5495,11996.0
2017-02-16 13:55:00,163.43,163.55,163.43,163.49,10701.0,143.5495,143.6549,143.5495,143.6022,10701.0
2017-02-16 14:00:00,163.51,163.58,163.46,163.57,17399.0,143.6198,143.6813,143.5759,143.6725,17399.0
2017-02-16 14:05:00,163.53,163.61,163.49,163.59,20668.0,143.6374,143.7076,143.6022,143.6901,20668.0
2017-02-16 14:10:00,163.63,163.66,163.57,163.65,46315.0,143.7252,143.7515,143.6725,143.7428,46315.0
2017-02-16 14:15:00,163.65,163.65,163.52,163.56,30785.0,143.7428,143.7428,143.6286,143.6637,30785.0
2017-02-16 14:20:00,163.55,163.64,163.48,163.54,18167.0,143.6549,143.734,143.5934,143.6461,18167.0
2017-02-16 14:25:00,163.55,163.66,163.5,163.66,19739.0,143.6549,143.7515,143.611,143.7515,19739.0
2017-02-16 14:30:00,163.63,163.67,163.55,163.67,34332.0,143.7252,143.7603,143.6549,143.7603,34332.0
2017-02-16 14:35:00,163.66,163.66,163.54,163.55,29359.0,143.7515,143.7515,143.6461,143.6549,29359.0
2017-02-16 14:40:00,163.58,163.67,163.56,163.62,34726.0,143.6813,143.7603,143.6637,143.7164,34726.0
2017-02-16 14:45:00,163.6,163.6,163.44,163.44,36696.0,143.6988,143.6988,143.5583,143.5583,36696.0
2017-02-16 14:50:00,163.44,163.44,163.24,163.36,60902.0,143.5583,143.5583,143.3826,143.488,60902.0
2017-02-16 14:55:00,163.38,163.48,163.31,163.47,29288.0,143.5056,143.5934,143.4441,143.5847,29288.0
2017-02-16 15:00:00,163.46,163.63,163.45,163.59,27972.0,143.5759,143.7252,143.5671,143.6901,27972.0
2017-02-16 15:05:00,163.59,163.65,163.54,163.56,35456.0,143.6901,143.7428,143.6461,143.6637,35456.0
2017-02-16 15:10:00,163.56,163.65,163.54,163.57,30032.0,143.6637,143.7428,143.6461,143.6725,30032.0
2017-02-16 15:15:00,163.58,163.62,163.53,163.55,21006.0,143.6813,143.7164,143.6374,143.6549,21006.0
2017-02-16 15:20:00,163.55,163.6,163.54,163.6,35437.0,143.6549,143.6988,143.6461,143.6988,35437.0
2017-02-16 15:25:00,163.59,163.62,163.53,163.56,36927.0,143.6901,143.7164,143.6374,143.6637,36927.0
2017-02-16 15:30:00,163.58,163.7,163.57,163.67,44844.0,143.6813,143.7867,143.6725,143.7603,44844.0
2017-02-16 15:35:00,163.66,163.8,163.65,163.76,33839.0,143.7515,143.8745,143.7428,143.8394,33839.0
2017-02-16 15:40:00,163.77,163.78,163.69,163.73,40484.0,143.8482,143.8569,143.7779,143.813,40484.0
2017-02-16 15:45:00,163.73,163.74,163.57,163.73,46689.0,143.813,143.8218,143.6725,143.813,46689.0
2017-02-16 15:50:00,163.72,163.74,163.65,163.74,52967.0,143.8042,143.8218,143.7428,143.8218,52967.0
2017-02-16 15:55:00,163.74,163.75,163.63,163.65,101052.0,143.8218,143.8306,143.7252,143.7428,101052.0
2017-02-17 09:30:00,158.97,160.16,158.73,159.3,800879.0,139.6321,140.6773,139.4213,139.9219,800879.0
2017-02-17 09:35:00,159.3,159.5,158.5,158.52,282016.0,139.9219,140.0976,139.2192,139.2368,282016.0
2017-02-17 09:40:00,158.54,158.82,157.78,158.39,341831.0,139.2544,139.5003,138.5868,139.1226,341831.0
2017-02-17 09:45:00,158.42,158.87,158.27,158.31,200664.0,139.149,139.5442,139.0172,139.0523,200664.0
2017-02-17 09:50:00,158.3,158.45,157.64,157.67,235611.0,139.0436,139.1753,138.4639,138.4902,235611.0
2017-02-17 09:55:00,157.67,158.0,157.19,157.98,323018.0,138.4902,138.7801,138.0686,138.7625,323018.0
2017-02-17 10:00:00,157.97,158.23,157.81,158.23,199474.0,138.7537,138.9821,138.6132,138.9821,199474.0
2017-02-17 10:05:00,158.24,158.42,158.15,158.33,126450.0,138.9909,139.149,138.9118,139.0699,126450.0
2017-02-17 10:10:00,158.33,158.33,158.08,158.1,115007.0,139.0699,139.0699,138.8503,138.8679,115007.0
2017-02-17 10:15:00,158.13,158.13,157.14,157.3,179924.0,138.8942,138.8942,138.0247,138.1652,179924.0
2017-02-17 10:20:00,157.34,157.87,157.3,157.53,145594.0,138.2003,138.6659,138.1652,138.3672,145594.0
2017-02-17 10:25:00,157.51,157.52,157.1,157.17,138947.0,138.3497,138.3584,137.9895,138.051,138947.0
2017-02-17 10:30:00,157.17,157.25,156.58,156.74,183969.0,138.051,138.1213,137.5328,137.6733,183969.0
2017-02-17 10:35:00,156.71,157.05,156.5,156.99,252937.0,137.647,137.9456,137.4625,137.8929,252937.0
2017-02-17 10:40:00,156.83,156.93,156.54,156.65,125916.0,137.7524,137.8402,137.4977,137.5943,125916.0
2017-02-17 10:45:00,156.66,157.06,156.63,156.94,157728.0,137.6031,137.9544,137.5767,137.849,157728.0
2017-02-17 10:50:00,156.93,157.36,156.67,157.12,136768.0,137.8402,138.2179,137.6118,138.0071,136768.0
2017-02-17 10:55:00,157.15,157.37,157.12,157.2,125915.0,138.0335,138.2267,138.0071,138.0774,125915.0
2017-02-17 11:00:00,157.19,157.43,157.12,157.27,152139.0,138.0686,138.2794,138.0071,138.1389,152139.0
2017-02-17 11:05:00,157.25,157.69,157.21,157.62,178545.0,138.1213,138.5078,138.0862,138.4463,178545.0
2017-02-17 11:10:00,157.62,157.95,157.58,157.89,114230.0,138.4463,138.7361,138.4111,138.6834,114230.0
2017-02-17 11:15:00,157.91,158.0,157.81,157.96,145244.0,138.701,138.7801,138.6132,138.7449,145244.0
2017-02-17 11:20:00,157.95,158.1,157.39,157.5,180702.0,138.7361,138.8679,138.2443,138.3409,180702.0
2017-02-17 11:25:00,157.5,157.69,157.45,157.65,73677.0,138.3409,138.5078,138.297,138.4726,73677.0
2017-02-17 11:30:00,157.65,157.67,157.46,157.47,81673.0,138.4726,138.4902,138.3057,138.3145,81673.0
2017-02-17 11:35:00,157.48,157.58,157.29,157.53,72241.0,138.3233,138.4111,138.1564,138.3672,72241.0
2017-02-17 11:40:00,157.53,157.83,157.49,157.59,86635.0,138.3672,138.6307,138.3321,138.4199,86635.0
2017-02-17 11:45:00,157.57,157.64,157.5,157.55,56925.0,138.4024,138.4639,138.3409,138.3848,56925.0
2017-02-17 11:50:00,157.56,157.8,157.54,157.65,52505.0,138.3936,138.6044,138.376,138.4726,52505.0
2017-02-17 11:55:00,157.67,157.85,157.57,157.82,64233.0,138.4902,138.6483,138.4024,138.622,64233.0
2017-02-17 12:00:00,157.8,157.8,157.54,157.61,53886.0,138.6044,138.6044,138.376,138.4375,53886.0
2017-02-17 12:05:00,157.61,157.75,157.6,157.66,49866.0,138.4375,138.5605,138.4287,138.4814,49866.0
2017-02-17 12:10:00,157.66,157.78,157.64,157.72,56141.0,138.4814,138.5868,138.4639,138.5341,56141.0
2017-02-17 12:15:00,157.69,157.7,157.53,157.57,66738.0,138.5078,138.5166,138.3672,138.4024,66738.0
2017-02-17 12:20:00,157.56,157.73,157.56,157.6,46918.0,138.3936,138.5429,138.3936,138.4287,46918.0
2017-02-17 12:25:00,157.6,157.66,157.6,157.62,23392.0,138.4287,138.4814,138.4287,138.4463,23392.0
2017-02-17 12:30:00,157.62,157.64,157.36,157.47,66499.0,138.4463,138.4639,138.2179,138.3145,66499.0
2017-02-17 12:35:00,157.48,157.6,157.14,157.19,53078.0,138.3233,138.4287,138.0247,138.0686,53078.0
2017-02-17 12:40:00,157.18,157.25,157.16,157.17,50437.0,138.0598,138.1213,138.0422,138.051,50437.0
2017-02-17 12:45:00,157.18,157.2,156.99,157.0,81009.0,138.0598,138.0774,137.8929,137.9017,81009.0
2017-02-17 12:50:00,157.0,157.09,156.8,156.8,55188.0,137.9017,137.9808,137.726,137.726,55188.0
2017-02-17 12:55:00,156.79,156.98,156.7,156.9,69325.0,137.7172,137.8841,137.6382,137.8139,69325.0
2017-02-17 13:00:00,156.9,157.1,156.89,157.09,58437.0,137.8139,137.9895,137.8051,137.9808,58437.0
2017-02-17 13:05:00,157.08,157.33,157.08,157.32,63145.0,137.972,138.1916,137.972,138.1828,63145.0
2017-02-17 13:10:00,157.33,157.4,157.05,157.1,43319.0,138.1916,138.253,137.9456,137.9895,43319.0
2017-02-17 13:15:00,157.11,157.11,156.99,157.06,30890.0,137.9983,137.9983,137.8929,137.9544,30890.0
2017-02-17 13:20:00,157.07,157.22,157.04,157.17,31070.0,137.9632,138.0949,137.9368,138.051,31070.0
2017-02-17 13:25:00,157.17,157.17,157.07,157.12,27713.0,138.051,138.051,137.9632,138.0071,27713.0
2017-02-17 13:30:00,157.12,157.12,156.9,157.06,54499.0,138.0071,138.0071,137.8139,137.9544,54499.0
2017-02-17 13:35:00,157.06,157.09,156.88,156.91,30038.0,137.9544,137.9808,137.7963,137.8227,30038.0
2017-02-17 13:40:00,156.9,157.04,156.89,156.97,35587.0,137.8139,137.9368,137.8051,137.8754,35587.0
2017-02-17 13:45:00,156.96,157.01,156.91,156.95,45377.0,137.8666,137.9105,137.8227,137.8578,45377.0
2017-02-17 13:50:00,156.95,157.0,156.82,156.9,50157.0,137.8578,137.9017,137.7436,137.8139,50157.0
2017-02-17 13:55:00,156.88,156.93,156.84,156.92,73417.0,137.7963,137.8402,137.7612,137.8314,73417.0
2017-02-17 14:00:00,156.91,156.91,156.5,156.5,113766.0,137.8227,137.8227,137.4625,137.4625,113766.0
2017-02-17 14:05:00,156.5,156.72,156.5,156.62,55501.0,137.4625,137.6558,137.4625,137.5679,55501.0
2017-02-17 14:10:00,156.62,156.79,156.58,156.78,44736.0,137.5679,137.7172,137.5328,137.7085,44736.0
2017-02-17 14:15:00,156.8,157.0,156.67,156.98,50565.0,137.726,137.9017,137.6118,137.8841,50565.0
2017-02-17 14:20:00,156.97,157.16,156.93,157.09,51391.0,137.8754,138.0422,137.8402,137.9808,51391.0
2017-02-17 14:25:00,157.1,157.57,157.09,157.39,118188.0,137.9895,138.4024,137.9808,138.2443,118188.0
2017-02-17 14:30:00,157.39,157.57,157.33,157.35,85083.0,138.2443,138.4024,138.1916,138.2091,85083.0
2017-02-17 14:35:00,157.38,157.38,157.15,157.2,42658.0,138.2355,138.2355,138.0335,138.0774,42658.0
2017-02-17 14:40:00,157.18,157.29,157.14,157.17,33497.0,138.0598,138.1564,138.0247,138.051,33497.0
2017-02-17 14:45:00,157.2,157.27,157.17,157.25,30618.0,138.0774,138.1389,138.051,138.1213,30618.0
2017-02-17 14:50:00,157.25,157.28,157.19,157.21,27049.0,138.1213,138.1476,138.0686,138.0862,27049.0
2017-02-17 14:55:00,157.21,157.25,156.99,157.02,62573.0,138.0862,138.1213,137.8929,137.9193,62573.0
2017-02-17 15:00:00,157.01,157.02,156.79,156.95,72998.0,137.9105,137.9193,137.7172,137.8578,72998.0
2017-02-17 15:05:00,156.95,156.95,156.79,156.87,84710.0,137.8578,137.8578,137.7172,137.7875,84710.0
2017-02-17 15:10:00,156.84,156.9,156.79,156.89,58825.0,137.7612,137.8139,137.7172,137.8051,58825.0
2017-02-17 15:15:00,156.9,157.14,156.88,157.1,91867.0,137.8139,138.0247,137.7963,137.9895,91867.0
2017-02-17 15:20:00,157.13,157.17,156.63,157.05,123200.0,138.0159,138.051,137.5767,137.9456,123200.0
2017-02-17 15:25:00,157.05,157.09,156.88,156.98,90632.0,137.9456,137.9808,137.7963,137.8841,90632.0
2017-02-17 15:30:00,157.0,157.02,156.91,156.93,87827.0,137.9017,137.9193,137.8227,137.8402,87827.0
2017-02-17 15:35:00,156.94,156.95,156.65,156.7,145428.0,137.849,137.8578,137.5943,137.6382,145428.0
2017-02-17 15:40:00,156.69,156.73,156.49,156.6,169761.0,137.6294,137.6645,137.4537,137.5504,169761.0
2017-02-17 15:45:00,156.58,156.62,156.54,156.59,247740.0,137.5328,137.5679,137.4977,137.5416,247740.0
2017-02-17 15:50:00,156.59,156.78,156.55,156.72,160443.0,137.5416,137.7085,137.5064,137.6558,160443.0
2017-02-17 15:55:00,156.73,157.65,156.72,157.55,725413.0,137.6645,138.4726,137.6558,138.3848,725413.0
2017-02-21 09:30:00,157.62,158.75,157.52,158.25,179600.0,138.4463,139.4388,138.3584,138.9996,179600.0
2017-02-21 09:35:00,158.15,158.6,158.1,158.48,68336.0,138.9118,139.3071,138.8679,139.2017,68336.0
2017-02-21 09:40:00,158.44,158.75,158.42,158.75,47441.0,139.1665,139.4388,139.149,139.4388,47441.0
2017-02-21 09:45:00,158.75,159.26,158.75,159.01,88647.0,139.4388,139.8868,139.4388,139.6672,88647.0
2017-02-21 09:50:00,158.99,159.18,158.84,159.18,147382.0,139.6496,139.8165,139.5179,139.8165,147382.0
2017-02-21 09:55:00,159.19,159.44,158.67,158.79,131669.0,139.8253,140.0449,139.3686,139.474,131669.0
2017-02-21 10:00:00,158.81,159.07,158.78,159.03,80458.0,139.4915,139.7199,139.4652,139.6848,80458.0
2017-02-21 10:05:00,159.07,159.19,158.95,159.07,102871.0,139.7199,139.8253,139.6145,139.7199,102871.0
2017-02-21 10:10:00,159.07,159.2,159.0,159.04,71412.0,139.7199,139.8341,139.6584,139.6935,71412.0
2017-02-21 10:15:00,159.03,159.13,158.99,159.08,80446.0,139.6848,139.7726,139.6496,139.7287,80446.0
2017-02-21 10:20:00,159.09,159.11,158.98,159.07,65499.0,139.7375,139.755,139.6408,139.7199,65499.0
2017-02-21 10:25:00,159.08,159.27,159.06,159.18,43036.0,139.7287,139.8956,139.7111,139.8165,43036.0
2017-02-21 10:30:00,159.18,159.21,158.97,159.04,54764.0,139.8165,139.8429,139.6321,139.6935,54764.0
2017-02-21 10:35:00,159.04,159.06,158.85,158.87,71480.0,139.6935,139.7111,139.5267,139.5442,71480.0
2017-02-21 10:40:00,158.86,159.24,158.84,159.11,47874.0,139.5354,139.8692,139.5179,139.755,47874.0
2017-02-21 10:45:00,159.11,159.32,159.09,159.27,41604.0,139.755,139.9395,139.7375,139.8956,41604.0
2017-02-21 10:50:00,159.3,159.4,159.19,159.33,39722.0,139.9219,140.0098,139.8253,139.9483,39722.0
2017-02-21 10:55:00,159.37,159.37,159.2,159.25,92100.0,139.9834,139.9834,139.8341,139.878,92100.0
2017-02-21 11:00:00,159.25,159.28,159.15,159.26,57826.0,139.878,139.9044,139.7902,139.8868,57826.0
2017-02-21 11:05:00,159.26,159.56,159.25,159.55,73330.0,139.8868,140.1503,139.878,140.1415,73330.0
2017-02-21 11:10:00,159.52,159.62,159.47,159.52,51551.0,140.1152,140.203,140.0712,140.1152,51551.0
2017-02-21 11:15:00,159.51,159.53,159.12,159.13,47732.0,140.1064,140.1239,139.7638,139.7726,47732.0
2017-02-21 11:20:00,159.12,159.18,159.0,159.01,46098.0,139.7638,139.8165,139.6584,139.6672,46098.0
2017-02-21 11:25:00,159.01,159.11,158.96,158.99,34148.0,139.6672,139.755,139.6233,139.6496,34148.0
2017-02-21 11:30:00,159.01,159.02,158.82,158.99,30216.0,139.6672,139.676,139.5003,139.6496,30216.0
2017-02-21 11:35:00,159.01,159.01,158.87,158.97,28346.0,139.6672,139.6672,139.5442,139.6321,28346.0
2017-02-21 11:40:00,158.96,158.99,158.83,158.9,29340.0,139.6233,139.6496,139.5091,139.5706,29340.0
2017-02-21 11:45:00,158.89,158.92,158.83,158.84,17547.0,139.5618,139.5881,139.5091,139.5179,17547.0
2017-02-21 11:50:00,158.85,158.9,158.76,158.76,31309.0,139.5267,139.5706,139.4476,139.4476,31309.0
2017-02-21 11:55:00,158.8,159.04,158.77,159.04,33478.0,139.4827,139.6935,139.4564,139.6935,33478.0
2017-02-21 12:00:00,159.04,159.2,159.04,159.2,20745.0,139.6935,139.8341,139.6935,139.8341,20745.0
2017-02-21 12:05:00,159.17,159.29,159.17,159.29,19764.0,139.8077,139.9131,139.8077,139.9131,19764.0
2017-02-21 12:10:00,159.3,159.31,159.22,159.25,18880.0,139.9219,139.9307,139.8517,139.878,18880.0
2017-02-21 12:15:00,159.27,159.3,159.2,159.23,19355.0,139.8956,139.9219,139.8341,139.8604,19355.0
2017-02-21 12:20:00,159.23,159.24,159.08,159.09,26644.0,139.8604,139.8692,139.7287,139.7375,26644.0
2017-02-21 12:25:00,159.08,159.2,158.99,159.11,77797.0,139.7287,139.8341,139.6496,139.755,77797.0
2017-02-21 12:30:00,159.1,159.19,159.09,159.19,21554.0,139.7462,139.8253,139.7375,139.8253,21554.0
2017-02-21 12:35:00,159.2,159.49,159.2,159.46,22869.0,139.8341,140.0888,139.8341,140.0625,22869.0
2017-02-21 12:40:00,159.47,159.52,159.39,159.47,24041.0,140.0712,140.1152,140.001,140.0712,24041.0
2017-02-21 12:45:00,159.47,159.57,159.46,159.46,20702.0,140.0712,140.1591,140.0625,140.0625,20702.0
2017-02-21 12:50:00,159.45,159.59,159.44,159.55,25872.0,140.0537,140.1766,140.0449,140.1415,25872.0
2017-02-21 12:55:00,159.54,159.61,159.49,159.52,27838.0,140.1327,140.1942,140.0888,140.1152,27838.0
2017-02-21 13:00:00,159.51,159.53,159.47,159.49,9541.0,140.1064,140.1239,140.0712,140.0888,9541.0
2017-02-21 13:05:00,159.49,159.52,159.4,159.4,15572.0,140.0888,140.1152,140.0098,140.0098,15572.0
2017-02-21 13:10:00,159.4,159.6,159.39,159.57,18040.0,140.0098,140.1854,140.001,140.1591,18040.0
2017-02-21 13:15:00,159.58,159.81,159.55,159.8,20671.0,140.1679,140.3699,140.1415,140.3611,20671.0
2017-02-21 13:20:00,159.8,159.82,159.74,159.77,22837.0,140.3611,140.3787,140.3084,140.3347,22837.0
2017-02-21 13:25:00,159.77,159.96,159.76,159.92,25784.0,140.3347,140.5016,140.326,140.4665,25784.0
2017-02-21 13:30:00,159.91,159.94,159.84,159.84,20457.0,140.4577,140.4841,140.3962,140.3962,20457.0
2017-02-21 13:35:00,159.86,159.86,159.72,159.72,18111.0,140.4138,140.4138,140.2908,140.2908,18111.0
2017-02-21 13:40:00,159.71,159.75,159.69,159.71,12943.0,140.282,140.3172,140.2645,140.282,12943.0
2017-02-21 13:45:00,159.68,159.8,159.66,159.8,23562.0,140.2557,140.3611,140.2381,140.3611,23562.0
2017-02-21 13:50:00,159.81,159.87,159.78,159.85,12200.0,140.3699,140.4226,140.3435,140.405,12200.0
2017-02-21 13:55:00,159.85,159.92,159.78,159.91,13330.0,140.405,140.4665,140.3435,140.4577,13330.0
2017-02-21 14:00:00,159.89,159.91,159.8,159.88,24109.0,140.4401,140.4577,140.3611,140.4314,24109.0
2017-02-21 14:05:00,159.9,159.99,159.84,159.89,26691.0,140.4489,140.528,140.3962,140.4401,26691.0
2017-02-21 14:10:00,159.91,159.95,159.88,159.89,23770.0,140.4577,140.4929,140.4314,140.4401,23770.0
2017-02-21 14:15:00,159.88,159.97,159.87,159.97,25652.0,140.4314,140.5104,140.4226,140.5104,25652.0
2017-02-21 14:20:00,159.96,160.08,159.91,160.06,41468.0,140.5016,140.607,140.4577,140.5895,41468.0
2017-02-21 14:25:00,160.06,160.09,159.97,160.05,24745.0,140.5895,140.6158,140.5104,140.5807,24745.0
2017-02-21 14:30:00,160.04,160.05,159.93,160.0,24995.0,140.5719,140.5807,140.4753,140.5368,24995.0
2017-02-21 14:35:00,160.0,160.13,159.99,160.13,34003.0,140.5368,140.651,140.528,140.651,34003.0
2017-02-21 14:40:00,160.13,160.22,160.04,160.19,50784.0,140.651,140.73,140.5719,140.7037,50784.0
2017-02-21 14:45:00,160.19,160.31,160.14,160.3,37614.0,140.7037,140.8091,140.6597,140.8003,37614.0
2017-02-21 14:50:00,160.3,160.44,160.27,160.37,53181.0,140.8003,140.9232,140.7739,140.8618,53181.0
2017-02-21 14:55:00,160.35,160.37,160.26,160.28,37149.0,140.8442,140.8618,140.7651,140.7827,37149.0
2017-02-21 15:00:00,160.27,160.31,160.18,160.27,46751.0,140.7739,140.8091,140.6949,140.7739,46751.0
2017-02-21 15:05:00,160.28,160.43,160.26,160.42,56318.0,140.7827,140.9145,140.7651,140.9057,56318.0
2017-02-21 15:10:00,160.43,160.44,160.34,160.4,56484.0,140.9145,140.9232,140.8354,140.8881,56484.0
2017-02-21 15:15:00,160.4,160.58,160.39,160.54,30169.0,140.8881,141.0462,140.8793,141.0111,30169.0
2017-02-21 15:20:00,160.53,160.6,160.44,160.58,50003.0,141.0023,141.0638,140.9232,141.0462,50003.0
2017-02-21 15:25:00,160.59,160.76,160.58,160.71,53404.0,141.055,141.2043,141.0462,141.1604,53404.0
2017-02-21 15:30:00,160.7,160.73,160.61,160.69,63906.0,141.1516,141.178,141.0726,141.1428,63906.0
2017-02-21 15:35:00,160.7,160.79,160.67,160.75,73862.0,141.1516,141.2307,141.1253,141.1955,73862.0
2017-02-21 15:40:00,160.76,160.82,160.67,160.7,101758.0,141.2043,141.257,141.1253,141.1516,101758.0
2017-02-21 15:45:00,160.69,160.74,160.5,160.59,113424.0,141.1428,141.1868,140.9759,141.055,113424.0
2017-02-21 15:50:00,160.58,160.77,160.58,160.77,121287.0,141.0462,141.2131,141.0462,141.2131,121287.0
2017-02-21 15:55:00,160.78,160.8,160.46,160.49,287426.0,141.2219,141.2395,140.9408,140.9672,287426.0
2017-02-22 09:30:00,160.91,161.78,160.57,160.82,153896.0,141.3361,142.1002,141.0374,141.257,153896.0
2017-02-22 09:35:00,160.85,160.89,159.95,160.11,68861.0,141.2834,141.3185,140.4929,140.6334,68861.0
2017-02-22 09:40:00,160.11,160.3,160.04,160.23,49317.0,140.6334,140.8003,140.5719,140.7388,49317.0
2017-02-22 09:45:00,160.25,160.36,160.1,160.23,44822.0,140.7564,140.853,140.6246,140.7388,44822.0
2017-02-22 09:50:00,160.25,160.38,159.64,160.13,71863.0,140.7564,140.8705,140.2206,140.651,71863.0
2017-02-22 09:55:00,160.13,160.25,159.95,160.22,46340.0,140.651,140.7564,140.4929,140.73,46340.0
2017-02-22 10:00:00,160.22,160.5,160.13,160.27,40189.0,140.73,140.9759,140.651,140.7739,40189.0
2017-02-22 10:05:00,160.28,160.31,160.11,160.11,31549.0,140.7827,140.8091,140.6334,140.6334,31549.0
2017-02-22 10:10:00,160.11,160.45,160.1,160.35,35463.0,140.6334,140.932,140.6246,140.8442,35463.0
2017-02-22 10:15:00,160.35,160.35,160.06,160.08,23381.0,140.8442,140.8442,140.5895,140.607,23381.0
2017-02-22 10:20:00,160.1,160.18,160.06,160.09,21333.0,140.6246,140.6949,140.5895,140.6158,21333.0
2017-02-22 10:25:00,160.08,160.25,160.03,160.17,41188.0,140.607,140.7564,140.5631,140.6861,41188.0
2017-02-22 10:30:00,160.17,160.24,160.1,160.12,43124.0,140.6861,140.7476,140.6246,140.6422,43124.0
2017-02-22 10:35:00,160.12,160.3,160.1,160.28,38501.0,140.6422,140.8003,140.6246,140.7827,38501.0
2017-02-22 10:40:00,160.28,160.31,160.12,160.25,27287.0,140.7827,140.8091,140.6422,140.7564,27287.0
2017-02-22 10:45:00,160.24,160.26,160.13,160.19,92075.0,140.7476,140.7651,140.651,140.7037,92075.0
2017-02-22 10:50:00,160.2,160.24,159.95,160.02,94343.0,140.7124,140.7476,140.4929,140.5543,94343.0
2017-02-22 10:55:00,160.02,160.1,159.93,159.95,47750.0,140.5543,140.6246,140.4753,140.4929,47750.0
2017-02-22 11:00:00,159.94,159.97,159.85,159.88,28470.0,140.4841,140.5104,140.405,140.4314,28470.0
2017-02-22 11:05:00,159.9,159.91,159.8,159.84,15882.0,140.4489,140.4577,140.3611,140.3962,15882.0
2017-02-22 11:10:00,159.86,159.86,159.76,159.83,20835.0,140.4138,140.4138,140.326,140.3874,20835.0
2017-02-22 11:15:00,159.83,160.05,159.83,160.04,16490.0,140.3874,140.5807,140.3874,140.5719,16490.0
2017-02-22 11:20:00,160.02,160.25,160.02,160.24,53509.0,140.5543,140.7564,140.5543,140.7476,53509.0
2017-02-22 11:25:00,160.27,160.38,160.23,160.32,20830.0,140.7739,140.8705,140.7388,140.8178,20830.0
2017-02-22 11:30:00,160.29,160.58,160.29,160.58,32628.0,140.7915,141.0462,140.7915,141.0462,32628.0
2017-02-22 11:35:00,160.57,160.61,160.41,160.46,42802.0,141.0374,141.0726,140.8969,140.9408,42802.0
2017-02-22 11:40:00,160.45,160.5,160.37,160.47,26554.0,140.932,140.9759,140.8618,140.9496,26554.0
2017-02-22 11:45:00,160.48,160.49,160.35,160.47,17881.0,140.9584,140.9672,140.8442,140.9496,17881.0
2017-02-22 11:50:00,160.47,160.52,160.31,160.52,30422.0,140.9496,140.9935,140.8091,140.9935,30422.0
2017-02-22 11:55:00,160.51,160.54,160.35,160.37,15648.0,140.9847,141.0111,140.8442,140.8618,15648.0
2017-02-22 12:00:00,160.37,160.45,160.35,160.44,11583.0,140.8618,140.932,140.8442,140.9232,11583.0
2017-02-22 12:05:00,160.45,160.48,160.35,160.4,23068.0,140.932,140.9584,140.8442,140.8881,23068.0
2017-02-22 12:10:00,160.43,160.44,160.34,160.39,24201.0,140.9145,140.9232,140.8354,140.8793,24201.0
2017-02-22 12:15:00,160.42,160.42,160.34,160.37,17631.0,140.9057,140.9057,140.8354,140.8618,17631.0
2017-02-22 12:20:00,160.36,160.56,160.36,160.56,6423.0,140.853,141.0286,140.853,141.0286,6423.0
2017-02-22 12:25:00,160.55,160.6,160.35,160.37,23559.0,141.0199,141.0638,140.8442,140.8618,23559.0
2017-02-22 12:30:00,160.37,160.41,160.32,160.32,17437.0,140.8618,140.8969,140.8178,140.8178,17437.0
2017-02-22 12:35:00,160.3,160.39,160.3,160.36,4511.0,140.8003,140.8793,140.8003,140.853,4511.0
2017-02-22 12:40:00,160.37,160.51,160.35,160.51,7797.0,140.8618,140.9847,140.8442,140.9847,7797.0
2017-02-22 12:45:00,160.48,160.53,160.41,160.51,8864.0,140.9584,141.0023,140.8969,140.9847,8864.0
2017-02-22 12:50:00,160.52,160.59,160.44,160.55,15530.0,140.9935,141.055,140.9232,141.0199,15530.0
2017-02-22 12:55:00,160.56,160.6,160.52,160.55,5539.0,141.0286,141.0638,140.9935,141.0199,5539.0
2017-02-22 13:00:00,160.55,160.68,160.55,160.59,22006.0,141.0199,141.134,141.0199,141.055,22006.0
2017-02-22 13:05:00,160.59,160.62,160.54,160.56,9006.0,141.055,141.0813,141.0111,141.0286,9006.0
2017-02-22 13:10:00,160.54,160.68,160.53,160.68,6477.0,141.0111,141.134,141.0023,141.134,6477.0
2017-02-22 13:15:00,160.66,160.66,160.53,160.62,25810.0,141.1165,141.1165,141.0023,141.0813,25810.0
2017-02-22 13:20:00,160.6,160.71,160.58,160.71,8462.0,141.0638,141.1604,141.0462,141.1604,8462.0
2017-02-22 13:25:00,160.71,160.76,160.67,160.74,8928.0,141.1604,141.2043,141.1253,141.1868,8928.0
2017-02-22 13:30:00,160.74,160.78,160.72,160.77,7794.0,141.1868,141.2219,141.1692,141.2131,7794.0
2017-02-22 13:35:00,160.75,160.82,160.73,160.78,10230.0,141.1955,141.257,141.178,141.2219,10230.0
2017-02-22 13:40:00,160.78,160.81,160.72,160.74,7643.0,141.2219,141.2482,141.1692,141.1868,7643.0
2017-02-22 13:45:00,160.72,160.8,160.71,160.75,7000.0,141.1692,141.2395,141.1604,141.1955,7000.0
2017-02-22 13:50:00,160.75,160.75,160.64,160.7,11357.0,141.1955,141.1955,141.0989,141.1516,11357.0
2017-02-22 13:55:00,160.7,160.77,160.67,160.76,8282.0,141.1516,141.2131,141.1253,141.2043,8282.0
2017-02-22 14:00:00,160.72,160.88,160.68,160.76,9239.0,141.1692,141.3097,141.134,141.2043,9239.0
2017-02-22 14:05:00,160.78,160.79,160.63,160.66,12164.0,141.2219,141.2307,141.0901,141.1165,12164.0
2017-02-22 14:10:00,160.61,160.67,160.5,160.64,13624.0,141.0726,141.1253,140.9759,141.0989,13624.0
2017-02-22 14:15:00,160.59,160.83,160.59,160.65,18247.0,141.055,141.2658,141.055,141.1077,18247.0
2017-02-22 14:20:00,160.67,160.77,160.66,160.67,14839.0,141.1253,141.2131,141.1165,141.1253,14839.0
2017-02-22 14:25:00,160.67,160.7,160.59,160.61,34307.0,141.1253,141.1516,141.055,141.0726,34307.0
2017-02-22 14:30:00,160.6,160.72,160.59,160.71,21131.0,141.0638,141.1692,141.055,141.1604,21131.0
2017-02-22 14:35:00,160.7,160.75,160.57,160.59,14405.0,141.1516,141.1955,141.0374,141.055,14405.0
2017-02-22 14:40:00,160.59,160.6,160.51,160.55,8876.0,141.055,141.0638,140.9847,141.0199,8876.0
2017-02-22 14:45:00,160.59,160.61,160.52,160.56,10958.0,141.055,141.0726,140.9935,141.0286,10958.0
2017-02-22 14:50:00,160.59,160.75,160.57,160.66,14291.0,141.055,141.1955,141.0374,141.1165,14291.0
2017-02-22 14:55:00,160.63,160.67,160.59,160.59,10475.0,141.0901,141.1253,141.055,141.055,10475.0
2017-02-22 15:00:00,160.6,160.73,160.55,160.7,10554.0,141.0638,141.178,141.0199,141.1516,10554.0
2017-02-22 15:05:00,160.71,160.77,160.67,160.77,8199.0,141.1604,141.2131,141.1253,141.2131,8199.0
2017-02-22 15:10:00,160.78,160.8,160.71,160.76,15124.0,141.2219,141.2395,141.1604,141.2043,15124.0
2017-02-22 15:15:00,160.77,160.77,160.71,160.73,7144.0,141.2131,141.2131,141.1604,141.178,7144.0
2017-02-22 15:20:00,160.73,160.8,160.68,160.77,20398.0,141.178,141.2395,141.134,141.2131,20398.0
2017-02-22 15:25:00,160.75,160.85,160.74,160.85,15549.0,141.1955,141.2834,141.1868,141.2834,15549.0
2017-02-22 15:30:00,160.86,160.86,160.72,160.75,26066.0,141.2922,141.2922,141.1692,141.1955,26066.0
2017-02-22 15:35:00,160.75,160.75,160.63,160.71,24162.0,141.1955,141.1955,141.0901,141.1604,24162.0
2017-02-22 15:40:00,160.71,160.73,160.63,160.63,22054.0,141.1604,141.178,141.0901,141.0901,22054.0
2017-02-22 15:45:00,160.64,160.66,160.59,160.59,38391.0,141.0989,141.1165,141.055,141.055,38391.0
2017-02-22 15:50:00,160.6,160.72,160.6,160.7,30173.0,141.0638,141.1692,141.0638,141.1516,30173.0
2017-02-22 15:55:00,160.7,160.72,160.41,160.51,97485.0,141.1516,141.1692,140.8969,140.9847,97485.0
2017-02-23 09:30:00,161.33,161.52,160.69,161.0,76009.0,141.705,141.8719,141.1428,141.4151,76009.0
2017-02-23 09:35:00,161.02,161.35,160.91,161.14,18340.0,141.4327,141.7225,141.3361,141.5381,18340.0
2017-02-23 09:40:00,161.14,161.2,160.93,161.04,21469.0,141.5381,141.5908,141.3536,141.4503,21469.0
2017-02-23 09:45:00,160.98,161.22,160.97,161.04,19300.0,141.3976,141.6084,141.3888,141.4503,19300.0
2017-02-23 09:50:00,161.08,161.1,160.87,161.0,13888.0,141.4854,141.503,141.3009,141.4151,13888.0
2017-02-23 09:55:00,161.01,161.17,160.89,161.17,20000.0,141.4239,141.5644,141.3185,141.5644,20000.0
2017-02-23 10:00:00,161.12,161.12,160.89,160.91,9460.0,141.5205,141.5205,141.3185,141.3361,9460.0
2017-02-23 10:05:00,160.9,161.08,160.85,161.0,17531.0,141.3273,141.4854,141.2834,141.4151,17531.0
2017-02-23 10:10:00,160.94,161.1,160.84,161.04,16683.0,141.3624,141.503,141.2746,141.4503,16683.0
2017-02-23 10:15:00,161.07,161.32,160.97,161.31,22844.0,141.4766,141.6962,141.3888,141.6874,22844.0
2017-02-23 10:20:00,161.28,161.35,161.14,161.14,23455.0,141.6611,141.7225,141.5381,141.5381,23455.0
2017-02-23 10:25:00,161.15,161.23,161.06,161.21,22444.0,141.5469,141.6171,141.4678,141.5996,22444.0
2017-02-23 10:30:00,161.23,161.35,161.21,161.27,23403.0,141.6171,141.7225,141.5996,141.6523,23403.0
2017-02-23 10:35:00,161.28,161.46,161.25,161.44,27873.0,141.6611,141.8192,141.6347,141.8016,27873.0
2017-02-23 10:40:00,161.46,161.68,161.41,161.66,31573.0,141.8192,142.0124,141.7752,141.9948,31573.0
2017-02-23 10:45:00,161.64,161.73,161.48,161.72,20708.0,141.9773,142.0563,141.8367,142.0475,20708.0
2017-02-23 10:50:00,161.72,161.72,161.41,161.41,20393.0,142.0475,142.0475,141.7752,141.7752,20393.0
2017-02-23 10:55:00,161.41,161.45,161.31,161.4,14806.0,141.7752,141.8104,141.6874,141.7665,14806.0
2017-02-23 11:00:00,161.41,161.54,161.33,161.5,17297.0,141.7752,141.8894,141.705,141.8543,17297.0
2017-02-23 11:05:00,161.52,161.52,161.14,161.2,17849.0,141.8719,141.8719,141.5381,141.5908,17849.0
2017-02-23 11:10:00,161.2,161.21,161.04,161.16,16239.0,141.5908,141.5996,141.4503,141.5557,16239.0
2017-02-23 11:15:00,161.15,161.49,161.15,161.27,64387.0,141.5469,141.8455,141.5469,141.6523,64387.0
2017-02-23 11:20:00,161.27,161.32,161.15,161.16,19371.0,141.6523,141.6962,141.5469,141.5557,19371.0
2017-02-23 11:25:00,161.18,161.39,161.15,161.34,17276.0,141.5732,141.7577,141.5469,141.7138,17276.0
2017-02-23 11:30:00,161.26,161.65,161.22,161.59,23445.0,141.6435,141.9861,141.6084,141.9334,23445.0
2017-02-23 11:35:00,161.62,161.73,161.53,161.73,23730.0,141.9597,142.0563,141.8807,142.0563,23730.0
2017-02-23 11:40:00,161.75,161.86,161.71,161.75,16840.0,142.0739,142.1705,142.0388,142.0739,16840.0
2017-02-23 11:45:00,161.76,161.84,161.69,161.79,10750.0,142.0827,142.1529,142.0212,142.109,10750.0
2017-02-23 11:50:00,161.75,161.89,161.7,161.84,15725.0,142.0739,142.1969,142.03,142.1529,15725.0
2017-02-23 11:55:00,161.83,161.83,161.68,161.72,25855.0,142.1442,142.1442,142.0124,142.0475,25855.0
2017-02-23 12:00:00,161.68,161.88,161.65,161.86,29065.0,142.0124,142.1881,141.9861,142.1705,29065.0
2017-02-23 12:05:00,161.82,161.94,161.79,161.87,14411.0,142.1354,142.2408,142.109,142.1793,14411.0
2017-02-23 12:10:00,161.9,161.98,161.86,161.93,13405.0,142.2056,142.2759,142.1705,142.232,13405.0
2017-02-23 12:15:00,161.91,161.99,161.86,161.97,23582.0,142.2144,142.2847,142.1705,142.2671,23582.0
2017-02-23 12:20:00,161.95,161.99,161.89,161.9,7022.0,142.2496,142.2847,142.1969,142.2056,7022.0
2017-02-23 12:25:00,161.9,161.97,161.85,161.87,11756.0,142.2056,142.2671,142.1617,142.1793,11756.0
2017-02-23 12:30:00,161.88,161.89,161.85,161.87,11747.0,142.1881,142.1969,142.1617,142.1793,11747.0
2017-02-23 12:35:00,161.89,162.01,161.89,161.98,26472.0,142.1969,142.3023,142.1969,142.2759,26472.0
2017-02-23 12:40:00,161.98,162.07,161.97,162.06,36766.0,142.2759,142.355,142.2671,142.3462,36766.0
2017-02-23 12:45:00,162.05,162.06,162.02,162.05,9785.0,142.3374,142.3462,142.311,142.3374,9785.0
2017-02-23 12:50:00,162.03,162.07,161.87,161.9,15015.0,142.3198,142.355,142.1793,142.2056,15015.0
2017-02-23 12:55:00,161.88,161.98,161.87,161.95,7853.0,142.1881,142.2759,142.1793,142.2496,7853.0
2017-02-23 13:00:00,161.94,161.99,161.93,161.94,16077.0,142.2408,142.2847,142.232,142.2408,16077.0
2017-02-23 13:05:00,161.94,161.99,161.93,161.98,10756.0,142.2408,142.2847,142.232,142.2759,10756.0
2017-02-23 13:10:00,161.96,161.98,161.93,161.95,10135.0,142.2583,142.2759,142.232,142.2496,10135.0
2017-02-23 13:15:00,161.95,161.98,161.84,161.98,19141.0,142.2496,142.2759,142.1529,142.2759,19141.0
2017-02-23 13:20:00,161.96,162.04,161.95,162.03,31614.0,142.2583,142.3286,142.2496,142.3198,31614.0
2017-02-23 13:25:00,162.04,162.04,161.94,161.95,14775.0,142.3286,142.3286,142.2408,142.2496,14775.0
2017-02-23 13:30:00,161.95,161.99,161.9,161.97,11500.0,142.2496,142.2847,142.2056,142.2671,11500.0
2017-02-23 13:35:00,161.97,162.01,161.94,161.95,12793.0,142.2671,142.3023,142.2408,142.2496,12793.0
2017-02-23 13:40:00,161.96,162.0,161.95,161.98,19188.0,142.2583,142.2935,142.2496,142.2759,19188.0
2017-02-23 13:45:00,161.98,162.04,161.97,162.02,15632.0,142.2759,142.3286,142.2671,142.311,15632.0
2017-02-23 13:50:00,162.02,162.23,162.0,162.23,25113.0,142.311,142.4955,142.2935,142.4955,25113.0
2017-02-23 13:55:00,162.19,162.31,162.18,162.31,13618.0,142.4604,142.5658,142.4516,142.5658,13618.0
2017-02-23 14:00:00,162.32,162.36,162.25,162.34,25746.0,142.5746,142.6097,142.5131,142.5921,25746.0
2017-02-23 14:05:00,162.34,162.35,162.25,162.25,14928.0,142.5921,142.6009,142.5131,142.5131,14928.0
2017-02-23 14:10:00,162.24,162.25,162.13,162.13,19447.0,142.5043,142.5131,142.4077,142.4077,19447.0
2017-02-23 14:15:00,162.13,162.13,162.05,162.09,17031.0,142.4077,142.4077,142.3374,142.3725,17031.0
2017-02-23 14:20:00,162.09,162.12,161.97,162.11,17361.0,142.3725,142.3989,142.2671,142.3901,17361.0
2017-02-23 14:25:00,162.1,162.1,161.99,161.99,11234.0,142.3813,142.3813,142.2847,142.2847,11234.0
2017-02-23 14:30:00,161.99,162.0,161.94,161.94,7723.0,142.2847,142.2935,142.2408,142.2408,7723.0
2017-02-23 14:35:00,161.94,162.12,161.93,162.06,12562.0,142.2408,142.3989,142.232,142.3462,12562.0
2017-02-23 14:40:00,162.07,162.12,162.0,162.05,15125.0,142.355,142.3989,142.2935,142.3374,15125.0
2017-02-23 14:45:00,162.06,162.07,161.99,162.0,22176.0,142.3462,142.355,142.2847,142.2935,22176.0
2017-02-23 14:50:00,162.01,162.1,161.99,162.06,12291.0,142.3023,142.3813,142.2847,142.3462,12291.0
2017-02-23 14:55:00,162.08,162.21,162.07,162.17,14600.0,142.3637,142.4779,142.355,142.4428,14600.0
2017-02-23 15:00:00,162.18,162.3,162.16,162.26,32452.0,142.4516,142.557,142.434,142.5219,32452.0
2017-02-23 15:05:00,162.24,162.27,162.12,162.12,17867.0,142.5043,142.5306,142.3989,142.3989,17867.0
2017-02-23 15:10:00,162.12,162.22,162.1,162.11,15010.0,142.3989,142.4867,142.3813,142.3901,15010.0
2017-02-23 15:15:00,162.11,162.2,162.1,162.17,13951.0,142.3901,142.4691,142.3813,142.4428,13951.0
2017-02-23 15:20:00,162.19,162.29,162.17,162.23,19676.0,142.4604,142.5482,142.4428,142.4955,19676.0
2017-02-23 15:25:00,162.23,162.25,162.19,162.19,19060.0,142.4955,142.5131,142.4604,142.4604,19060.0
2017-02-23 15:30:00,162.19,162.3,162.15,162.28,34464.0,142.4604,142.557,142.4252,142.5394,34464.0
2017-02-23 15:35:00,162.25,162.3,162.2,162.27,21022.0,142.5131,142.557,142.4691,142.5306,21022.0
2017-02-23 15:40:00,162.26,162.31,162.23,162.29,24397.0,142.5219,142.5658,142.4955,142.5482,24397.0
2017-02-23 15:45:00,162.31,162.42,162.28,162.32,45721.0,142.5658,142.6624,142.5394,142.5746,45721.0
2017-02-23 15:50:00,162.32,162.37,162.29,162.36,54034.0,142.5746,142.6185,142.5482,142.6097,54034.0
2017-02-23 15:55:00,162.36,162.58,162.32,162.54,194784.0,142.6097,142.8029,142.5746,142.7678,194784.0
2017-02-24 09:30:00,162.67,162.95,162.23,162.36,192949.0,142.882,143.1279,142.4955,142.6097,192949.0
2017-02-24 09:35:00,162.28,162.54,162.22,162.33,30176.0,142.5394,142.7678,142.4867,142.5833,30176.0
2017-02-24 09:40:00,162.37,162.38,162.06,162.24,34747.0,142.6185,142.6273,142.3462,142.5043,34747.0
2017-02-24 09:45:00,162.11,162.23,161.87,161.89,30727.0,142.3901,142.4955,142.1793,142.1969,30727.0
2017-02-24 09:50:00,161.84,161.95,161.74,161.91,50537.0,142.1529,142.2496,142.0651,142.2144,50537.0
2017-02-24 09:55:00,161.92,162.05,161.88,162.05,26741.0,142.2232,142.3374,142.1881,142.3374,26741.0
2017-02-24 10:00:00,162.19,162.23,161.88,161.94,33990.0,142.4604,142.4955,142.1881,142.2408,33990.0
2017-02-24 10:05:00,161.91,162.03,161.85,162.02,29342.0,142.2144,142.3198,142.1617,142.311,29342.0
2017-02-24 10:10:00,162.02,162.03,161.86,161.95,17796.0,142.311,142.3198,142.1705,142.2496,17796.0
2017-02-24 10:15:00,161.99,162.02,161.83,161.95,37422.0,142.2847,142.311,142.1442,142.2496,37422.0
2017-02-24 10:20:00,161.95,162.07,161.89,161.98,31943.0,142.2496,142.355,142.1969,142.2759,31943.0
2017-02-24 10:25:00,161.97,162.04,161.9,161.98,38105.0,142.2671,142.3286,142.2056,142.2759,38105.0
2017-02-24 10:30:00,161.98,162.09,161.93,162.04,17136.0,142.2759,142.3725,142.232,142.3286,17136.0
2017-02-24 10:35:00,162.05,162.12,162.03,162.04,27022.0,142.3374,142.3989,142.3198,142.3286,27022.0
2017-02-24 10:40:00,162.04,162.17,162.0,162.07,23810.0,142.3286,142.4428,142.2935,142.355,23810.0
2017-02-24 10:45:00,162.06,162.24,162.06,162.18,11703.0,142.3462,142.5043,142.3462,142.4516,11703.0
2017-02-24 10:50:00,162.18,162.2,162.02,162.07,29045.0,142.4516,142.4691,142.311,142.355,29045.0
2017-02-24 10:55:00,162.06,162.26,162.04,162.21,20469.0,142.3462,142.5219,142.3286,142.4779,20469.0
2017-02-24 11:00:00,162.2,162.25,162.12,162.15,38582.0,142.4691,142.5131,142.3989,142.4252,38582.0
2017-02-24 11:05:00,162.16,162.24,162.13,162.13,13425.0,142.434,142.5043,142.4077,142.4077,13425.0
2017-02-24 11:10:00,162.15,162.24,162.11,162.17,14375.0,142.4252,142.5043,142.3901,142.4428,14375.0
2017-02-24 11:15:00,162.12,162.18,162.06,162.13,14128.0,142.3989,142.4516,142.3462,142.4077,14128.0
2017-02-24 11:20:00,162.12,162.22,162.03,162.04,95382.0,142.3989,142.4867,142.3198,142.3286,95382.0
2017-02-24 11:25:00,162.05,162.16,162.03,162.16,9173.0,142.3374,142.434,142.3198,142.434,9173.0
2017-02-24 11:30:00,162.17,162.17,162.01,162.02,18901.0,142.4428,142.4428,142.3023,142.311,18901.0
2017-02-24 11:35:00,162.02,162.13,161.92,161.94,32312.0,142.311,142.4077,142.2232,142.2408,32312.0
2017-02-24 11:40:00,161.94,161.96,161.87,161.92,23985.0,142.2408,142.2583,142.1793,142.2232,23985.0
2017-02-24 11:45:00,161.93,162.05,161.91,161.91,21283.0,142.232,142.3374,142.2144,142.2144,21283.0
2017-02-24 11:50:00,161.93,161.93,161.88,161.92,10018.0,142.232,142.232,142.1881,142.2232,10018.0
2017-02-24 11:55:00,161.91,161.93,161.81,161.81,12437.0,142.2144,142.232,142.1266,142.1266,12437.0
2017-02-24 12:00:00,161.82,161.88,161.77,161.83,26014.0,142.1354,142.1881,142.0915,142.1442,26014.0
2017-02-24 12:05:00,161.81,161.91,161.8,161.86,12261.0,142.1266,142.2144,142.1178,142.1705,12261.0
2017-02-24 12:10:00,161.85,161.98,161.83,161.98,10350.0,142.1617,142.2759,142.1442,142.2759,10350.0
2017-02-24 12:15:00,161.94,161.96,161.87,161.88,9215.0,142.2408,142.2583,142.1793,142.1881,9215.0
2017-02-24 12:20:00,161.88,161.94,161.85,161.92,8181.0,142.1881,142.2408,142.1617,142.2232,8181.0
2017-02-24 12:25:00,161.93,162.0,161.92,161.94,8032.0,142.232,142.2935,142.2232,142.2408,8032.0
2017-02-24 12:30:00,161.95,162.12,161.92,162.12,27675.0,142.2496,142.3989,142.2232,142.3989,27675.0
2017-02-24 12:35:00,162.11,162.25,162.11,162.19,10429.0,142.3901,142.5131,142.3901,142.4604,10429.0
2017-02-24 12:40:00,162.19,162.28,162.19,162.28,8845.0,142.4604,142.5394,142.4604,142.5394,8845.0
2017-02-24 12:45:00,162.25,162.3,162.17,162.29,10318.0,142.5131,142.557,142.4428,142.5482,10318.0
2017-02-24 12:50:00,162.28,162.34,162.25,162.29,13909.0,142.5394,142.5921,142.5131,142.5482,13909.0
2017-02-24 12:55:00,162.31,162.39,162.29,162.34,12531.0,142.5658,142.636,142.5482,142.5921,12531.0
2017-02-24 13:00:00,162.34,162.44,162.33,162.43,9886.0,142.5921,142.68,142.5833,142.6712,9886.0
2017-02-24 13:05:00,162.44,162.44,162.37,162.37,9175.0,142.68,142.68,142.6185,142.6185,9175.0
2017-02-24 13:10:00,162.38,162.47,162.36,162.45,7709.0,142.6273,142.7063,142.6097,142.6887,7709.0
2017-02-24 13:15:00,162.47,162.53,162.47,162.53,14426.0,142.7063,142.759,142.7063,142.759,14426.0
2017-02-24 13:20:00,162.52,162.53,162.46,162.47,26063.0,142.7502,142.759,142.6975,142.7063,26063.0
2017-02-24 13:25:00,162.46,162.46,162.33,162.35,28643.0,142.6975,142.6975,142.5833,142.6009,28643.0
2017-02-24 13:30:00,162.36,162.39,162.3,162.3,7507.0,142.6097,142.636,142.557,142.557,7507.0
2017-02-24 13:35:00,162.29,162.31,162.24,162.28,9789.0,142.5482,142.5658,142.5043,142.5394,9789.0
2017-02-24 13:40:00,162.26,162.37,162.25,162.36,12453.0,142.5219,142.6185,142.5131,142.6097,12453.0
2017-02-24 13:45:00,162.35,162.36,162.3,162.32,6098.0,142.6009,142.6097,142.557,142.5746,6098.0
2017-02-24 13:50:00,162.31,162.5,162.31,162.5,14162.0,142.5658,142.7327,142.5658,142.7327,14162.0
2017-02-24 13:55:00,162.47,162.53,162.44,162.5,16175.0,142.7063,142.759,142.68,142.7327,16175.0
2017-02-24 14:00:00,162.51,162.51,162.43,162.43,11318.0,142.7414,142.7414,142.6712,142.6712,11318.0
2017-02-24 14:05:00,162.43,162.43,162.36,162.36,8905.0,142.6712,142.6712,142.6097,142.6097,8905.0
2017-02-24 14:10:00,162.37,162.41,162.34,162.41,15333.0,142.6185,142.6536,142.5921,142.6536,15333.0
2017-02-24 14:15:00,162.4,162.5,162.4,162.47,12148.0,142.6448,142.7327,142.6448,142.7063,12148.0
2017-02-24 14:20:00,162.47,162.5,162.39,162.44,8214.0,142.7063,142.7327,142.636,142.68,8214.0
2017-02-24 14:25:00,162.45,162.49,162.4,162.43,10665.0,142.6887,142.7239,142.6448,142.6712,10665.0
2017-02-24 14:30:00,162.42,162.5,162.41,162.44,8721.0,142.6624,142.7327,142.6536,142.68,8721.0
2017-02-24 14:35:00,162.44,162.49,162.4,162.44,11166.0,142.68,142.7239,142.6448,142.68,11166.0
2017-02-24 14:40:00,162.43,162.45,162.22,162.25,48927.0,142.6712,142.6887,142.4867,142.5131,48927.0
2017-02-24 14:45:00,162.23,162.23,162.0,162.03,51172.0,142.4955,142.4955,142.2935,142.3198,51172.0
2017-02-24 14:50:00,162.07,162.18,162.04,162.18,24191.0,142.355,142.4516,142.3286,142.4516,24191.0
2017-02-24 14:55:00,162.16,162.2,162.1,162.13,12106.0,142.434,142.4691,142.3813,142.4077,12106.0
2017-02-24 15:00:00,162.13,162.16,162.05,162.06,12085.0,142.4077,142.434,142.3374,142.3462,12085.0
2017-02-24 15:05:00,162.08,162.16,162.08,162.13,13437.0,142.3637,142.434,142.3637,142.4077,13437.0
2017-02-24 15:10:00,162.15,162.22,162.14,162.18,8725.0,142.4252,142.4867,142.4164,142.4516,8725.0
2017-02-24 15:15:00,162.18,162.32,162.16,162.31,22086.0,142.4516,142.5746,142.434,142.5658,22086.0
2017-02-24 15:20:00,162.31,162.45,162.28,162.44,42547.0,142.5658,142.6887,142.5394,142.68,42547.0
2017-02-24 15:25:00,162.45,162.49,162.4,162.46,13238.0,142.6887,142.7239,142.6448,142.6975,13238.0
2017-02-24 15:30:00,162.48,162.51,162.42,162.47,27278.0,142.7151,142.7414,142.6624,142.7063,27278.0
2017-02-24 15:35:00,162.48,162.61,162.48,162.57,17634.0,142.7151,142.8293,142.7151,142.7941,17634.0
2017-02-24 15:40:00,162.57,162.7,162.57,162.59,47007.0,142.7941,142.9083,142.7941,142.8117,47007.0
2017-02-24 15:45:00,162.6,162.86,162.6,162.79,47894.0,142.8205,143.0489,142.8205,142.9874,47894.0
2017-02-24 15:50:00,162.79,162.88,162.78,162.87,47739.0,142.9874,143.0664,142.9786,143.0576,47739.0
2017-02-24 15:55:00,162.88,163.09,162.71,163.03,198347.0,143.0664,143.2509,142.9171,143.1982,198347.0
2017-02-27 09:30:00,163.16,163.36,162.87,163.1,108725.0,143.3124,143.488,143.0576,143.2597,108725.0
2017-02-27 09:35:00,163.21,163.37,162.81,163.27,36458.0,143.3563,143.4968,143.0049,143.409,36458.0
2017-02-27 09:40:00,163.26,163.5,163.26,163.48,20816.0,143.4002,143.611,143.4002,143.5934,20816.0
2017-02-27 09:45:00,163.39,163.44,163.13,163.39,35052.0,143.5144,143.5583,143.286,143.5144,35052.0
2017-02-27 09:50:00,163.39,163.53,163.25,163.41,40926.0,143.5144,143.6374,143.3914,143.532,40926.0
2017-02-27 09:55:00,163.41,163.82,163.38,163.82,53427.0,143.532,143.8921,143.5056,143.8921,53427.0
2017-02-27 10:00:00,163.85,164.0,163.78,163.97,26033.0,143.9184,144.0502,143.8569,144.0238,26033.0
2017-02-27 10:05:00,163.97,164.0,163.84,163.94,31579.0,144.0238,144.0502,143.9097,143.9975,31579.0
2017-02-27 10:10:00,163.91,163.94,163.8,163.86,28682.0,143.9711,143.9975,143.8745,143.9272,28682.0
2017-02-27 10:15:00,163.83,163.86,163.21,163.22,26180.0,143.9009,143.9272,143.3563,143.3651,26180.0
2017-02-27 10:20:00,163.25,163.76,163.22,163.69,39858.0,143.3914,143.8394,143.3651,143.7779,39858.0
2017-02-27 10:25:00,163.61,163.87,163.61,163.77,20613.0,143.7076,143.936,143.7076,143.8482,20613.0
2017-02-27 10:30:00,163.82,163.89,163.77,163.86,67902.0,143.8921,143.9536,143.8482,143.9272,67902.0
2017-02-27 10:35:00,163.85,163.98,163.81,163.98,53210.0,143.9184,144.0326,143.8833,144.0326,53210.0
2017-02-27 10:40:00,163.96,164.13,163.96,164.0,39572.0,144.0151,144.1644,144.0151,144.0502,39572.0
2017-02-27 10:45:00,163.99,164.03,163.93,163.93,14908.0,144.0414,144.0765,143.9887,143.9887,14908.0
2017-02-27 10:50:00,163.93,163.97,163.8,163.83,15891.0,143.9887,144.0238,143.8745,143.9009,15891.0
2017-02-27 10:55:00,163.81,163.85,163.67,163.67,18605.0,143.8833,143.9184,143.7603,143.7603,18605.0
2017-02-27 11:00:00,163.64,163.83,163.64,163.83,21901.0,143.734,143.9009,143.734,143.9009,21901.0
2017-02-27 11:05:00,163.83,163.97,163.78,163.95,21746.0,143.9009,144.0238,143.8569,144.0063,21746.0
2017-02-27 11:10:00,163.96,164.04,163.94,163.99,48556.0,144.0151,144.0853,143.9975,144.0414,48556.0
2017-02-27 11:15:00,164.01,164.28,163.98,164.28,20117.0,144.059,144.2961,144.0326,144.2961,20117.0
2017-02-27 11:20:00,164.28,164.45,164.24,164.33,55139.0,144.2961,144.4454,144.261,144.34,55139.0
2017-02-27 11:25:00,164.33,164.34,163.99,164.19,32444.0,144.34,144.3488,144.0414,144.2171,32444.0
2017-02-27 11:30:00,164.16,164.31,164.09,164.31,32695.0,144.1907,144.3225,144.1292,144.3225,32695.0
2017-02-27 11:35:00,164.27,164.27,164.04,164.14,15954.0,144.2873,144.2873,144.0853,144.1732,15954.0
2017-02-27 11:40:00,164.14,164.37,164.1,164.37,12837.0,144.1732,144.3752,144.138,144.3752,12837.0
2017-02-27 11:45:00,164.37,164.44,164.35,164.44,27860.0,144.3752,144.4367,144.3576,144.4367,27860.0
2017-02-27 11:50:00,164.44,164.45,164.24,164.36,38638.0,144.4367,144.4454,144.261,144.3664,38638.0
2017-02-27 11:55:00,164.37,164.39,164.1,164.1,31218.0,144.3752,144.3927,144.138,144.138,31218.0
2017-02-27 12:00:00,164.13,164.2,164.05,164.05,16198.0,144.1644,144.2259,144.0941,144.0941,16198.0
2017-02-27 12:05:00,164.06,164.17,164.02,164.06,46239.0,144.1029,144.1995,144.0678,144.1029,46239.0
2017-02-27 12:10:00,164.07,164.15,164.07,164.14,21582.0,144.1117,144.1819,144.1117,144.1732,21582.0
2017-02-27 12:15:00,164.14,164.14,163.95,164.06,42905.0,144.1732,144.1732,144.0063,144.1029,42905.0
2017-02-27 12:20:00,164.06,164.1,163.98,164.06,77460.0,144.1029,144.138,144.0326,144.1029,77460.0
2017-02-27 12:25:00,164.07,164.15,164.05,164.1,22356.0,144.1117,144.1819,144.0941,144.138,22356.0
2017-02-27 12:30:00,164.12,164.14,164.03,164.05,23528.0,144.1556,144.1732,144.0765,144.0941,23528.0
2017-02-27 12:35:00,164.04,164.05,163.95,164.01,23298.0,144.0853,144.0941,144.0063,144.059,23298.0
2017-02-27 12:40:00,164.01,164.16,164.0,164.16,34755.0,144.059,144.1907,144.0502,144.1907,34755.0
2017-02-27 12:45:00,164.13,164.3,164.13,164.3,25241.0,144.1644,144.3137,144.1644,144.3137,25241.0
2017-02-27 12:50:00,164.3,164.43,164.28,164.41,26702.0,144.3137,144.4279,144.2961,144.4103,26702.0
2017-02-27 12:55:00,164.43,164.44,164.28,164.32,59317.0,144.4279,144.4367,144.2961,144.3313,59317.0
2017-02-27 13:00:00,164.34,164.39,164.28,164.39,18354.0,144.3488,144.3927,144.2961,144.3927,18354.0
2017-02-27 13:05:00,164.38,164.54,164.36,164.49,47614.0,144.384,144.5245,144.3664,144.4806,47614.0
2017-02-27 13:10:00,164.47,164.6,164.43,164.58,30403.0,144.463,144.5772,144.4279,144.5596,30403.0
2017-02-27 13:15:00,164.6,164.67,164.49,164.55,29733.0,144.5772,144.6387,144.4806,144.5333,29733.0
2017-02-27 13:20:00,164.56,164.56,164.47,164.49,13789.0,144.5421,144.5421,144.463,144.4806,13789.0
2017-02-27 13:25:00,164.47,164.58,164.44,164.57,10580.0,144.463,144.5596,144.4367,144.5508,10580.0
2017-02-27 13:30:00,164.57,164.65,164.56,164.63,13126.0,144.5508,144.6211,144.5421,144.6036,13126.0
2017-02-27 13:35:00,164.62,164.7,164.58,164.66,32036.0,144.5948,144.665,144.5596,144.6299,32036.0
2017-02-27 13:40:00,164.68,164.76,164.64,164.71,43414.0,144.6475,144.7177,144.6123,144.6738,43414.0
2017-02-27 13:45:00,164.73,164.87,164.71,164.87,81475.0,144.6914,144.8144,144.6738,144.8144,81475.0
2017-02-27 13:50:00,164.87,164.91,164.81,164.87,44034.0,144.8144,144.8495,144.7617,144.8144,44034.0
2017-02-27 13:55:00,164.85,164.94,164.84,164.89,79257.0,144.7968,144.8758,144.788,144.8319,79257.0
2017-02-27 14:00:00,164.9,164.92,164.73,164.81,56145.0,144.8407,144.8583,144.6914,144.7617,56145.0
2017-02-27 14:05:00,164.82,164.89,164.81,164.84,37921.0,144.7704,144.8319,144.7617,144.788,37921.0
2017-02-27 14:10:00,164.84,164.95,164.8,164.92,60238.0,144.788,144.8846,144.7529,144.8583,60238.0
2017-02-27 14:15:00,164.91,164.91,164.55,164.56,45437.0,144.8495,144.8495,144.5333,144.5421,45437.0
2017-02-27 14:20:00,164.56,164.65,164.46,164.54,55348.0,144.5421,144.6211,144.4542,144.5245,55348.0
2017-02-27 14:25:00,164.55,164.68,164.53,164.58,24510.0,144.5333,144.6475,144.5157,144.5596,24510.0
2017-02-27 14:30:00,164.59,164.74,164.56,164.72,28912.0,144.5684,144.7002,144.5421,144.6826,28912.0
2017-02-27 14:35:00,164.72,164.86,164.71,164.84,19704.0,144.6826,144.8056,144.6738,144.788,19704.0
2017-02-27 14:40:00,164.85,164.88,164.74,164.82,28413.0,144.7968,144.8231,144.7002,144.7704,28413.0
2017-02-27 14:45:00,164.82,164.9,164.72,164.9,23650.0,144.7704,144.8407,144.6826,144.8407,23650.0
2017-02-27 14:50:00,164.88,165.0,164.88,164.97,31242.0,144.8231,144.9285,144.8231,144.9022,31242.0
2017-02-27 14:55:00,164.96,165.11,164.95,165.09,65309.0,144.8934,145.0252,144.8846,145.0076,65309.0
2017-02-27 15:00:00,165.11,165.21,164.97,165.03,49116.0,145.0252,145.113,144.9022,144.9549,49116.0
2017-02-27 15:05:00,165.02,165.21,165.02,165.21,52862.0,144.9461,145.113,144.9461,145.113,52862.0
2017-02-27 15:10:00,165.21,165.33,165.16,165.32,33510.0,145.113,145.2184,145.0691,145.2096,33510.0
2017-02-27 15:15:00,165.33,165.33,165.01,165.01,47332.0,145.2184,145.2184,144.9373,144.9373,47332.0
2017-02-27 15:20:00,165.01,165.04,164.94,164.99,40928.0,144.9373,144.9637,144.8758,144.9198,40928.0
2017-02-27 15:25:00,164.99,165.05,164.97,165.04,53998.0,144.9198,144.9725,144.9022,144.9637,53998.0
2017-02-27 15:30:00,165.05,165.09,164.97,165.0,64080.0,144.9725,145.0076,144.9022,144.9285,64080.0
2017-02-27 15:35:00,164.99,165.16,164.97,165.13,55565.0,144.9198,145.0691,144.9022,145.0427,55565.0
2017-02-27 15:40:00,165.13,165.31,165.11,165.2,52920.0,145.0427,145.2008,145.0252,145.1042,52920.0
2017-02-27 15:45:00,165.2,165.27,165.04,165.15,67924.0,145.1042,145.1657,144.9637,145.0603,67924.0
2017-02-27 15:50:00,165.16,165.34,165.16,165.34,82305.0,145.0691,145.2272,145.0691,145.2272,82305.0
2017-02-27 15:55:00,165.34,165.46,165.3,165.37,213819.0,145.2272,145.3326,145.192,145.2535,213819.0
2017-02-28 09:30:00,165.47,165.72,164.9,165.37,123160.0,145.3414,145.561,144.8407,145.2535,123160.0
2017-02-28 09:35:00,165.37,165.84,165.37,165.84,71378.0,145.2535,145.6664,145.2535,145.6664,71378.0
2017-02-28 09:40:00,165.82,166.14,165.77,166.11,62356.0,145.6488,145.9299,145.6049,145.9035,62356.0
2017-02-28 09:45:00,166.11,166.11,165.86,166.09,36669.0,145.9035,145.9035,145.6839,145.8859,36669.0
2017-02-28 09:50:00,166.1,166.5,166.03,166.46,54003.0,145.8947,146.2461,145.8332,146.2109,54003.0
2017-02-28 09:55:00,166.46,166.49,166.16,166.2,37278.0,146.2109,146.2373,145.9474,145.9826,37278.0
2017-02-28 10:00:00,166.25,166.43,166.02,166.08,62618.0,146.0265,146.1846,145.8245,145.8772,62618.0
2017-02-28 10:05:00,166.06,166.1,165.87,166.05,35569.0,145.8596,145.8947,145.6927,145.8508,35569.0
2017-02-28 10:10:00,166.05,166.25,165.96,166.02,58711.0,145.8508,146.0265,145.7718,145.8245,58711.0
2017-02-28 10:15:00,165.97,166.01,165.7,165.84,50442.0,145.7805,145.8157,145.5434,145.6664,50442.0
2017-02-28 10:20:00,165.81,166.05,165.77,166.05,45781.0,145.64,145.8508,145.6049,145.8508,45781.0
2017-02-28 10:25:00,165.97,166.11,165.94,166.1,44141.0,145.7805,145.9035,145.7542,145.8947,44141.0
2017-02-28 10:30:00,166.08,166.2,165.89,165.9,72015.0,145.8772,145.9826,145.7103,145.7191,72015.0
2017-02-28 10:35:00,165.93,166.17,165.93,166.09,37730.0,145.7454,145.9562,145.7454,145.8859,37730.0
2017-02-28 10:40:00,166.09,166.24,166.0,166.07,66228.0,145.8859,146.0177,145.8069,145.8684,66228.0
2017-02-28 10:45:00,166.08,166.19,166.03,166.16,45272.0,145.8772,145.9738,145.8332,145.9474,45272.0
2017-02-28 10:50:00,166.16,166.63,166.1,166.57,136352.0,145.9474,146.3603,145.8947,146.3076,136352.0
2017-02-28 10:55:00,166.59,166.76,166.55,166.56,62117.0,146.3251,146.4744,146.29,146.2988,62117.0
2017-02-28 11:00:00,166.6,166.62,166.43,166.5,27467.0,146.3339,146.3515,146.1846,146.2461,27467.0
2017-02-28 11:05:00,166.5,166.57,166.42,166.45,36836.0,146.2461,146.3076,146.1758,146.2022,36836.0
2017-02-28 11:10:00,166.45,166.45,166.26,166.34,25429.0,146.2022,146.2022,146.0353,146.1055,25429.0
2017-02-28 11:15:00,166.35,166.35,166.08,166.08,16464.0,146.1143,146.1143,145.8772,145.8772,16464.0
2017-02-28 11:20:00,166.1,166.14,165.99,166.02,22933.0,145.8947,145.9299,145.7981,145.8245,22933.0
2017-02-28 11:25:00,166.0,166.19,165.99,166.15,22690.0,145.8069,145.9738,145.7981,145.9387,22690.0
2017-02-28 11:30:00,166.17,166.23,166.12,166.2,11985.0,145.9562,146.0089,145.9123,145.9826,11985.0
2017-02-28 11:35:00,166.17,166.18,166.02,166.13,20205.0,145.9562,145.965,145.8245,145.9211,20205.0
2017-02-28 11:40:00,166.09,166.1,166.02,166.1,8728.0,145.8859,145.8947,145.8245,145.8947,8728.0
2017-02-28 11:45:00,166.09,166.1,165.98,166.02,17812.0,145.8859,145.8947,145.7893,145.8245,17812.0
2017-02-28 11:50:00,166.03,166.04,165.8,165.84,69706.0,145.8332,145.842,145.6312,145.6664,69706.0
2017-02-28 11:55:00,165.86,165.95,165.79,165.95,55395.0,145.6839,145.763,145.6224,145.763,55395.0
2017-02-28 12:00:00,165.96,166.01,165.9,166.0,58416.0,145.7718,145.8157,145.7191,145.8069,58416.0
2017-02-28 12:05:00,166.02,166.02,165.88,165.88,73400.0,145.8245,145.8245,145.7015,145.7015,73400.0
2017-02-28 12:10:00,165.88,165.98,165.85,165.92,25813.0,145.7015,145.7893,145.6751,145.7366,25813.0
2017-02-28 12:15:00,165.94,165.99,165.89,165.94,21239.0,145.7542,145.7981,145.7103,145.7542,21239.0
2017-02-28 12:20:00,165.96,165.96,165.73,165.73,15680.0,145.7718,145.7718,145.5697,145.5697,15680.0
2017-02-28 12:25:00,165.75,165.75,165.55,165.7,13383.0,145.5873,145.5873,145.4116,145.5434,13383.0
2017-02-28 12:30:00,165.68,165.69,165.4,165.42,39380.0,145.5258,145.5346,145.2799,145.2975,39380.0
2017-02-28 12:35:00,165.4,165.5,165.34,165.44,16767.0,145.2799,145.3677,145.2272,145.315,16767.0
2017-02-28 12:40:00,165.44,165.49,165.38,165.41,12966.0,145.315,145.3589,145.2623,145.2887,12966.0
2017-02-28 12:45:00,165.43,165.58,165.34,165.56,11900.0,145.3062,145.438,145.2272,145.4204,11900.0
2017-02-28 12:50:00,165.57,165.74,165.52,165.74,22804.0,145.4292,145.5785,145.3853,145.5785,22804.0
2017-02-28 12:55:00,165.72,165.72,165.59,165.62,17100.0,145.561,145.561,145.4468,145.4731,17100.0
2017-02-28 13:00:00,165.62,165.72,165.52,165.67,19276.0,145.4731,145.561,145.3853,145.517,19276.0
2017-02-28 13:05:00,165.66,165.69,165.56,165.62,17495.0,145.5083,145.5346,145.4204,145.4731,17495.0
2017-02-28 13:10:00,165.64,165.78,165.59,165.78,11554.0,145.4907,145.6137,145.4468,145.6137,11554.0
2017-02-28 13:15:00,165.79,165.83,165.73,165.82,21326.0,145.6224,145.6576,145.5697,145.6488,21326.0
2017-02-28 13:20:00,165.82,165.82,165.71,165.77,17777.0,145.6488,145.6488,145.5522,145.6049,17777.0
2017-02-28 13:25:00,165.8,165.96,165.8,165.95,10424.0,145.6312,145.7718,145.6312,145.763,10424.0
2017-02-28 13:30:00,165.98,166.11,165.96,166.02,29065.0,145.7893,145.9035,145.7718,145.8245,29065.0
2017-02-28 13:35:00,166.0,166.12,165.97,166.12,12877.0,145.8069,145.9123,145.7805,145.9123,12877.0
2017-02-28 13:40:00,166.09,166.13,165.94,166.02,17160.0,145.8859,145.9211,145.7542,145.8245,17160.0
2017-02-28 13:45:00,166.02,166.09,166.01,166.09,9157.0,145.8245,145.8859,145.8157,145.8859,9157.0
2017-02-28 13:50:00,166.08,166.09,165.92,166.02,12726.0,145.8772,145.8859,145.7366,145.8245,12726.0
2017-02-28 13:55:00,166.04,166.05,165.9,165.9,13559.0,145.842,145.8508,145.7191,145.7191,13559.0
2017-02-28 14:00:00,165.93,166.02,165.9,165.95,10743.0,145.7454,145.8245,145.7191,145.763,10743.0
2017-02-28 14:05:00,165.96,165.99,165.7,165.75,16638.0,145.7718,145.7981,145.5434,145.5873,16638.0
2017-02-28 14:10:00,165.72,165.89,165.71,165.79,13984.0,145.561,145.7103,145.5522,145.6224,13984.0
2017-02-28 14:15:00,165.79,165.95,165.77,165.88,44796.0,145.6224,145.763,145.6049,145.7015,44796.0
2017-02-28 14:20:00,165.89,165.93,165.8,165.83,29030.0,145.7103,145.7454,145.6312,145.6576,29030.0
2017-02-28 14:25:00,165.85,165.96,165.85,165.96,16191.0,145.6751,145.7718,145.6751,145.7718,16191.0
2017-02-28 14:30:00,165.97,166.02,165.96,166.01,19864.0,145.7805,145.8245,145.7718,145.8157,19864.0
2017-02-28 14:35:00,166.01,166.01,165.92,165.93,22639.0,145.8157,145.8157,145.7366,145.7454,22639.0
2017-02-28 14:40:00,165.92,166.06,165.92,166.02,21284.0,145.7366,145.8596,145.7366,145.8245,21284.0
2017-02-28 14:45:00,166.04,166.12,165.97,166.12,25255.0,145.842,145.9123,145.7805,145.9123,25255.0
2017-02-28 14:50:00,166.12,166.16,165.98,166.0,15945.0,145.9123,145.9474,145.7893,145.8069,15945.0
2017-02-28 14:55:00,166.0,166.01,165.97,166.0,12150.0,145.8069,145.8157,145.7805,145.8069,12150.0
2017-02-28 15:00:00,166.0,166.1,165.98,166.07,23993.0,145.8069,145.8947,145.7893,145.8684,23993.0
2017-02-28 15:05:00,166.07,166.09,165.94,166.02,28697.0,145.8684,145.8859,145.7542,145.8245,28697.0
2017-02-28 15:10:00,166.0,166.06,165.97,165.97,36932.0,145.8069,145.8596,145.7805,145.7805,36932.0
2017-02-28 15:15:00,165.98,166.02,165.96,166.0,26388.0,145.7893,145.8245,145.7718,145.8069,26388.0
2017-02-28 15:20:00,166.0,166.01,165.63,165.75,72407.0,145.8069,145.8157,145.4819,145.5873,72407.0
2017-02-28 15:25:00,165.76,165.83,165.73,165.73,22320.0,145.5961,145.6576,145.5697,145.5697,22320.0
2017-02-28 15:30:00,165.71,165.72,165.56,165.57,28063.0,145.5522,145.561,145.4204,145.4292,28063.0
2017-02-28 15:35:00,165.58,165.7,165.44,165.49,42747.0,145.438,145.5434,145.315,145.3589,42747.0
2017-02-28 15:40:00,165.48,165.48,165.36,165.47,43686.0,145.3502,145.3502,145.2447,145.3414,43686.0
2017-02-28 15:45:00,165.49,165.65,165.48,165.59,55984.0,145.3589,145.4995,145.3502,145.4468,55984.0
2017-02-28 15:50:00,165.59,165.66,165.52,165.56,102952.0,145.4468,145.5083,145.3853,145.4204,102952.0
2017-02-28 15:55:00,165.57,165.63,165.38,165.42,207714.0,145.4292,145.4819,145.2623,145.2975,207714.0
2017-03-01 09:30:00,166.72,167.37,166.35,167.06,113345.0,146.4393,147.0102,146.1143,146.738,113345.0
2017-03-01 09:35:00,167.24,167.82,167.02,167.77,61334.0,146.8961,147.4055,146.7028,147.3616,61334.0
2017-03-01 09:40:00,167.73,168.0,167.37,167.61,39611.0,147.3265,147.5636,147.0102,147.221,39611.0
2017-03-01 09:45:00,167.53,167.95,167.42,167.91,34463.0,147.1508,147.5197,147.0542,147.4846,34463.0
2017-03-01 09:50:00,167.95,168.13,167.91,168.11,78208.0,147.5197,147.6778,147.4846,147.6602,78208.0
2017-03-01 09:55:00,168.06,168.31,167.93,168.01,52024.0,147.6163,147.8359,147.5021,147.5724,52024.0
2017-03-01 10:00:00,168.03,168.25,167.97,168.25,30689.0,147.59,147.7832,147.5373,147.7832,30689.0
2017-03-01 10:05:00,168.23,168.37,168.14,168.35,33324.0,147.7656,147.8886,147.6866,147.871,33324.0
2017-03-01 10:10:00,168.34,168.48,168.24,168.36,47731.0,147.8622,147.9852,147.7744,147.8798,47731.0
2017-03-01 10:15:00,168.35,168.36,168.2,168.33,46646.0,147.871,147.8798,147.7393,147.8535,46646.0
2017-03-01 10:20:00,168.34,168.6,168.24,168.55,29403.0,147.8622,148.0906,147.7744,148.0467,29403.0
2017-03-01 10:25:00,168.57,168.58,168.18,168.23,70222.0,148.0643,148.0731,147.7217,147.7656,70222.0
2017-03-01 10:30:00,168.26,168.34,168.2,168.27,30049.0,147.792,147.8622,147.7393,147.8008,30049.0
2017-03-01 10:35:00,168.28,168.29,167.79,167.83,36045.0,147.8095,147.8183,147.3792,147.4143,36045.0
2017-03-01 10:40:00,167.83,167.87,167.63,167.63,32357.0,147.4143,147.4494,147.2386,147.2386,32357.0
2017-03-01 10:45:00,167.65,167.75,167.53,167.7,26181.0,147.2562,147.344,147.1508,147.3001,26181.0
2017-03-01 10:50:00,167.69,167.74,167.53,167.59,37543.0,147.2913,147.3352,147.1508,147.2035,37543.0
2017-03-01 10:55:00,167.56,167.67,167.52,167.55,28947.0,147.1771,147.2737,147.142,147.1683,28947.0
2017-03-01 11:00:00,167.58,167.73,167.55,167.64,31635.0,147.1947,147.3265,147.1683,147.2474,31635.0
2017-03-01 11:05:00,167.63,167.68,167.44,167.62,30369.0,147.2386,147.2825,147.0717,147.2298,30369.0
2017-03-01 11:10:00,167.64,167.64,167.38,167.44,17702.0,147.2474,147.2474,147.019,147.0717,17702.0
2017-03-01 11:15:00,167.45,167.75,167.44,167.7,26736.0,147.0805,147.344,147.0717,147.3001,26736.0
2017-03-01 11:20:00,167.7,167.75,167.48,167.57,20574.0,147.3001,147.344,147.1069,147.1859,20574.0
2017-03-01 11:25:00,167.59,167.73,167.57,167.66,16814.0,147.2035,147.3265,147.1859,147.265,16814.0
2017-03-01 11:30:00,167.68,167.7,167.55,167.63,14929.0,147.2825,147.3001,147.1683,147.2386,14929.0
2017-03-01 11:35:00,167.61,167.64,167.51,167.55,19495.0,147.221,147.2474,147.1332,147.1683,19495.0
2017-03-01 11:40:00,167.53,167.65,167.52,167.59,44029.0,147.1508,147.2562,147.142,147.2035,44029.0
2017-03-01 11:45:00,167.61,167.67,167.53,167.62,12512.0,147.221,147.2737,147.1508,147.2298,12512.0
2017-03-01 11:50:00,167.59,167.79,167.59,167.79,22594.0,147.2035,147.3792,147.2035,147.3792,22594.0
2017-03-01 11:55:00,167.8,167.9,167.73,167.76,22898.0,147.3879,147.4758,147.3265,147.3528,22898.0
2017-03-01 12:00:00,167.76,167.8,167.62,167.75,23893.0,147.3528,147.3879,147.2298,147.344,23893.0
2017-03-01 12:05:00,167.8,167.94,167.72,167.9,26993.0,147.3879,147.5109,147.3177,147.4758,26993.0
2017-03-01 12:10:00,167.88,168.14,167.87,168.11,31049.0,147.4582,147.6866,147.4494,147.6602,31049.0
2017-03-01 12:15:00,168.12,168.22,167.97,168.09,41987.0,147.669,147.7568,147.5373,147.6427,41987.0
2017-03-01 12:20:00,168.1,168.42,168.1,168.41,53698.0,147.6514,147.9325,147.6514,147.9237,53698.0
2017-03-01 12:25:00,168.36,168.46,168.3,168.31,36386.0,147.8798,147.9676,147.8271,147.8359,36386.0
2017-03-01 12:30:00,168.36,168.36,168.21,168.21,25951.0,147.8798,147.8798,147.7481,147.7481,25951.0
2017-03-01 12:35:00,168.23,168.36,168.23,168.28,48744.0,147.7656,147.8798,147.7656,147.8095,48744.0
2017-03-01 12:40:00,168.29,168.32,168.18,168.2,34903.0,147.8183,147.8447,147.7217,147.7393,34903.0
2017-03-01 12:45:00,168.19,168.29,168.18,168.24,27605.0,147.7305,147.8183,147.7217,147.7744,27605.0
2017-03-01 12:50:00,168.21,168.21,168.15,168.18,16058.0,147.7481,147.7481,147.6954,147.7217,16058.0
2017-03-01 12:55:00,168.17,168.2,168.09,168.15,7926.0,147.7129,147.7393,147.6427,147.6954,7926.0
2017-03-01 13:00:00,168.15,168.26,168.15,168.24,21608.0,147.6954,147.792,147.6954,147.7744,21608.0
2017-03-01 13:05:00,168.26,168.37,168.21,168.29,22752.0,147.792,147.8886,147.7481,147.8183,22752.0
2017-03-01 13:10:00,168.31,168.31,168.2,168.2,13509.0,147.8359,147.8359,147.7393,147.7393,13509.0
2017-03-01 13:15:00,168.21,168.26,168.13,168.13,10699.0,147.7481,147.792,147.6778,147.6778,10699.0
2017-03-01 13:20:00,168.16,168.2,168.13,168.16,13453.0,147.7041,147.7393,147.6778,147.7041,13453.0
2017-03-01 13:25:00,168.18,168.3,168.14,168.29,22781.0,147.7217,147.8271,147.6866,147.8183,22781.0
2017-03-01 13:30:00,168.29,168.3,168.17,168.21,14601.0,147.8183,147.8271,147.7129,147.7481,14601.0
2017-03-01 13:35:00,168.21,168.36,168.21,168.27,18914.0,147.7481,147.8798,147.7481,147.8008,18914.0
2017-03-01 13:40:00,168.29,168.34,168.24,168.26,18477.0,147.8183,147.8622,147.7744,147.792,18477.0
2017-03-01 13:45:00,168.24,168.36,168.24,168.32,21475.0,147.7744,147.8798,147.7744,147.8447,21475.0
2017-03-01 13:50:00,168.32,168.36,168.27,168.36,8285.0,147.8447,147.8798,147.8008,147.8798,8285.0
2017-03-01 13:55:00,168.35,168.4,168.26,168.28,25443.0,147.871,147.9149,147.792,147.8095,25443.0
2017-03-01 14:00:00,168.28,168.32,168.21,168.25,25624.0,147.8095,147.8447,147.7481,147.7832,25624.0
2017-03-01 14:05:00,168.25,168.29,168.14,168.21,27405.0,147.7832,147.8183,147.6866,147.7481,27405.0
2017-03-01 14:10:00,168.2,168.21,168.1,168.17,30001.0,147.7393,147.7481,147.6514,147.7129,30001.0
2017-03-01 14:15:00,168.16,168.31,168.16,168.25,48315.0,147.7041,147.8359,147.7041,147.7832,48315.0
2017-03-01 14:20:00,168.24,168.32,168.17,168.31,51468.0,147.7744,147.8447,147.7129,147.8359,51468.0
2017-03-01 14:25:00,168.31,168.42,168.28,168.42,15101.0,147.8359,147.9325,147.8095,147.9325,15101.0
2017-03-01 14:30:00,168.41,168.49,168.4,168.43,18867.0,147.9237,147.994,147.9149,147.9413,18867.0
2017-03-01 14:35:00,168.44,168.5,168.39,168.47,21547.0,147.9501,148.0028,147.9062,147.9764,21547.0
2017-03-01 14:40:00,168.49,168.56,168.47,168.56,23516.0,147.994,148.0555,147.9764,148.0555,23516.0
2017-03-01 14:45:00,168.54,168.6,168.53,168.58,23161.0,148.0379,148.0906,148.0291,148.0731,23161.0
2017-03-01 14:50:00,168.57,168.59,168.44,168.44,21579.0,148.0643,148.0818,147.9501,147.9501,21579.0
2017-03-01 14:55:00,168.47,168.56,168.43,168.54,20507.0,147.9764,148.0555,147.9413,148.0379,20507.0
2017-03-01 15:00:00,168.53,168.54,168.37,168.39,30050.0,148.0291,148.0379,147.8886,147.9062,30050.0
2017-03-01 15:05:00,168.38,168.39,168.14,168.14,30731.0,147.8974,147.9062,147.6866,147.6866,30731.0
2017-03-01 15:10:00,168.13,168.21,168.1,168.11,37186.0,147.6778,147.7481,147.6514,147.6602,37186.0
2017-03-01 15:15:00,168.12,168.18,168.04,168.14,24047.0,147.669,147.7217,147.5987,147.6866,24047.0
2017-03-01 15:20:00,168.16,168.21,168.11,168.2,30853.0,147.7041,147.7481,147.6602,147.7393,30853.0
2017-03-01 15:25:00,168.19,168.19,168.03,168.05,29605.0,147.7305,147.7305,147.59,147.6075,29605.0
2017-03-01 15:30:00,168.06,168.21,168.06,168.16,34734.0,147.6163,147.7481,147.6163,147.7041,34734.0
2017-03-01 15:35:00,168.16,168.23,168.12,168.14,35609.0,147.7041,147.7656,147.669,147.6866,35609.0
2017-03-01 15:40:00,168.14,168.24,168.12,168.21,44801.0,147.6866,147.7744,147.669,147.7481,44801.0
2017-03-01 15:45:00,168.22,168.24,168.12,168.21,47095.0,147.7568,147.7744,147.669,147.7481,47095.0
2017-03-01 15:50:00,168.21,168.25,168.07,168.08,46103.0,147.7481,147.7832,147.6251,147.6339,46103.0
2017-03-01 15:55:00,168.07,168.09,167.84,167.93,136655.0,147.6251,147.6427,147.4231,147.5021,136655.0
2017-03-02 09:30:00,168.32,168.43,167.75,167.75,50304.0,147.8447,147.9413,147.344,147.344,50304.0
2017-03-02 09:35:00,167.78,167.91,167.4,167.71,18939.0,147.3704,147.4846,147.0366,147.3089,18939.0
2017-03-02 09:40:00,167.65,167.8,167.45,167.61,9583.0,147.2562,147.3879,147.0805,147.221,9583.0
2017-03-02 09:45:00,167.67,167.95,167.61,167.88,11168.0,147.2737,147.5197,147.221,147.4582,11168.0
2017-03-02 09:50:00,167.9,168.06,167.8,167.96,15395.0,147.4758,147.6163,147.3879,147.5285,15395.0
2017-03-02 09:55:00,167.92,168.07,167.8,168.07,8985.0,147.4933,147.6251,147.3879,147.6251,8985.0
2017-03-02 10:00:00,168.07,168.07,167.8,167.84,9634.0,147.6251,147.6251,147.3879,147.4231,9634.0
2017-03-02 10:05:00,167.84,167.98,167.83,167.87,7216.0,147.4231,147.546,147.4143,147.4494,7216.0
2017-03-02 10:10:00,167.87,167.87,167.61,167.67,11109.0,147.4494,147.4494,147.221,147.2737,11109.0
2017-03-02 10:15:00,167.66,167.78,167.59,167.7,11466.0,147.265,147.3704,147.2035,147.3001,11466.0
2017-03-02 10:20:00,167.73,167.79,167.66,167.68,11402.0,147.3265,147.3792,147.265,147.2825,11402.0
2017-03-02 10:25:00,167.7,167.71,167.56,167.56,13324.0,147.3001,147.3089,147.1771,147.1771,13324.0
2017-03-02 10:30:00,167.6,167.6,167.42,167.47,19748.0,147.2123,147.2123,147.0542,147.0981,19748.0
2017-03-02 10:35:00,167.47,167.58,167.45,167.45,7246.0,147.0981,147.1947,147.0805,147.0805,7246.0
2017-03-02 10:40:00,167.49,167.65,167.45,167.65,18046.0,147.1156,147.2562,147.0805,147.2562,18046.0
2017-03-02 10:45:00,167.64,167.65,167.56,167.6,5784.0,147.2474,147.2562,147.1771,147.2123,5784.0
2017-03-02 10:50:00,167.62,167.65,167.59,167.6,11762.0,147.2298,147.2562,147.2035,147.2123,11762.0
2017-03-02 10:55:00,167.63,167.65,167.55,167.59,7055.0,147.2386,147.2562,147.1683,147.2035,7055.0
2017-03-02 11:00:00,167.62,167.63,167.53,167.58,10441.0,147.2298,147.2386,147.1508,147.1947,10441.0
2017-03-02 11:05:00,167.56,167.56,167.33,167.48,13810.0,147.1771,147.1771,146.9751,147.1069,13810.0
2017-03-02 11:10:00,167.43,167.53,167.31,167.5,24360.0,147.0629,147.1508,146.9575,147.1244,24360.0
2017-03-02 11:15:00,167.52,167.61,167.48,167.49,11797.0,147.142,147.221,147.1069,147.1156,11797.0
2017-03-02 11:20:00,167.47,167.58,167.44,167.47,10626.0,147.0981,147.1947,147.0717,147.0981,10626.0
2017-03-02 11:25:00,167.46,167.56,167.44,167.56,13445.0,147.0893,147.1771,147.0717,147.1771,13445.0
2017-03-02 11:30:00,167.57,167.57,167.33,167.38,11177.0,147.1859,147.1859,146.9751,147.019,11177.0
2017-03-02 11:35:00,167.39,167.47,167.34,167.42,10554.0,147.0278,147.0981,146.9839,147.0542,10554.0
2017-03-02 11:40:00,167.45,167.48,167.3,167.42,11781.0,147.0805,147.1069,146.9488,147.0542,11781.0
2017-03-02 11:45:00,167.39,167.46,167.34,167.41,15072.0,147.0278,147.0893,146.9839,147.0454,15072.0
2017-03-02 11:50:00,167.4,167.4,167.26,167.26,15935.0,147.0366,147.0366,146.9136,146.9136,15935.0
2017-03-02 11:55:00,167.3,167.5,167.22,167.5,25577.0,146.9488,147.1244,146.8785,147.1244,25577.0
2017-03-02 12:00:00,167.51,167.52,167.27,167.33,13587.0,147.1332,147.142,146.9224,146.9751,13587.0
2017-03-02 12:05:00,167.3,167.32,167.18,167.21,7079.0,146.9488,146.9663,146.8434,146.8697,7079.0
2017-03-02 12:10:00,167.21,167.21,167.07,167.14,7282.0,146.8697,146.8697,146.7467,146.8082,7282.0
2017-03-02 12:15:00,167.15,167.15,167.01,167.05,20592.0,146.817,146.817,146.694,146.7292,20592.0
2017-03-02 12:20:00,167.07,167.08,166.96,167.04,20531.0,146.7467,146.7555,146.6501,146.7204,20531.0
2017-03-02 12:25:00,167.06,167.25,167.0,167.19,15887.0,146.738,146.9048,146.6853,146.8521,15887.0
2017-03-02 12:30:00,167.15,167.3,167.14,167.3,11797.0,146.817,146.9488,146.8082,146.9488,11797.0
2017-03-02 12:35:00,167.3,167.43,167.22,167.43,18375.0,146.9488,147.0629,146.8785,147.0629,18375.0
2017-03-02 12:40:00,167.39,167.46,167.33,167.45,11504.0,147.0278,147.0893,146.9751,147.0805,11504.0
2017-03-02 12:45:00,167.43,167.46,167.36,167.37,4715.0,147.0629,147.0893,147.0015,147.0102,4715.0
2017-03-02 12:50:00,167.35,167.54,167.33,167.54,23395.0,146.9927,147.1596,146.9751,147.1596,23395.0
2017-03-02 12:55:00,167.54,167.67,167.54,167.66,11140.0,147.1596,147.2737,147.1596,147.265,11140.0
2017-03-02 13:00:00,167.66,167.67,167.61,167.64,11660.0,147.265,147.2737,147.221,147.2474,11660.0
2017-03-02 13:05:00,167.65,167.75,167.6,167.74,12186.0,147.2562,147.344,147.2123,147.3352,12186.0
2017-03-02 13:10:00,167.71,167.72,167.6,167.6,13379.0,147.3089,147.3177,147.2123,147.2123,13379.0
2017-03-02 13:15:00,167.6,167.63,167.43,167.43,13671.0,147.2123,147.2386,147.0629,147.0629,13671.0
2017-03-02 13:20:00,167.45,167.53,167.43,167.51,7159.0,147.0805,147.1508,147.0629,147.1332,7159.0
2017-03-02 13:25:00,167.53,167.75,167.53,167.71,27073.0,147.1508,147.344,147.1508,147.3089,27073.0
2017-03-02 13:30:00,167.74,167.77,167.67,167.77,13191.0,147.3352,147.3616,147.2737,147.3616,13191.0
2017-03-02 13:35:00,167.75,167.84,167.66,167.7,11964.0,147.344,147.4231,147.265,147.3001,11964.0
2017-03-02 13:40:00,167.69,167.69,167.62,167.65,8892.0,147.2913,147.2913,147.2298,147.2562,8892.0
2017-03-02 13:45:00,167.67,167.73,167.63,167.73,16120.0,147.2737,147.3265,147.2386,147.3265,16120.0
2017-03-02 13:50:00,167.73,167.78,167.54,167.67,30090.0,147.3265,147.3704,147.1596,147.2737,30090.0
2017-03-02 13:55:00,167.66,167.8,167.65,167.71,11586.0,147.265,147.3879,147.2562,147.3089,11586.0
2017-03-02 14:00:00,167.74,167.92,167.74,167.87,14906.0,147.3352,147.4933,147.3352,147.4494,14906.0
2017-03-02 14:05:00,167.85,167.9,167.79,167.79,8846.0,147.4319,147.4758,147.3792,147.3792,8846.0
2017-03-02 14:10:00,167.76,167.8,167.69,167.77,11797.0,147.3528,147.3879,147.2913,147.3616,11797.0
2017-03-02 14:15:00,167.71,167.74,167.64,167.68,11002.0,147.3089,147.3352,147.2474,147.2825,11002.0
2017-03-02 14:20:00,167.69,167.77,167.67,167.67,7548.0,147.2913,147.3616,147.2737,147.2737,7548.0
2017-03-02 14:25:00,167.68,167.85,167.64,167.84,18375.0,147.2825,147.4319,147.2474,147.4231,18375.0
2017-03-02 14:30:00,167.81,168.02,167.78,167.96,13613.0,147.3967,147.5812,147.3704,147.5285,13613.0
2017-03-02 14:35:00,167.99,167.99,167.85,167.86,14219.0,147.5548,147.5548,147.4319,147.4406,14219.0
2017-03-02 14:40:00,167.87,167.87,167.75,167.75,12404.0,147.4494,147.4494,147.344,147.344,12404.0
2017-03-02 14:45:00,167.76,167.99,167.76,167.96,17767.0,147.3528,147.5548,147.3528,147.5285,17767.0
2017-03-02 14:50:00,167.93,167.95,167.83,167.86,10125.0,147.5021,147.5197,147.4143,147.4406,10125.0
2017-03-02 14:55:00,167.87,167.94,167.81,167.94,10011.0,147.4494,147.5109,147.3967,147.5109,10011.0
2017-03-02 15:00:00,167.9,167.95,167.81,167.86,11123.0,147.4758,147.5197,147.3967,147.4406,11123.0
2017-03-02 15:05:00,167.87,167.89,167.76,167.77,11715.0,147.4494,147.467,147.3528,147.3616,11715.0
2017-03-02 15:10:00,167.79,167.86,167.76,167.76,10676.0,147.3792,147.4406,147.3528,147.3528,10676.0
2017-03-02 15:15:00,167.76,167.77,167.51,167.64,16709.0,147.3528,147.3616,147.1332,147.2474,16709.0
2017-03-02 15:20:00,167.62,167.75,167.59,167.68,12308.0,147.2298,147.344,147.2035,147.2825,12308.0
2017-03-02 15:25:00,167.69,167.72,167.59,167.69,21693.0,147.2913,147.3177,147.2035,147.2913,21693.0
2017-03-02 15:30:00,167.69,167.74,167.49,167.54,17215.0,147.2913,147.3352,147.1156,147.1596,17215.0
2017-03-02 15:35:00,167.53,167.69,167.51,167.62,21583.0,147.1508,147.2913,147.1332,147.2298,21583.0
2017-03-02 15:40:00,167.63,167.65,167.33,167.41,25646.0,147.2386,147.2562,146.9751,147.0454,25646.0
2017-03-02 15:45:00,167.39,167.54,167.37,167.39,37510.0,147.0278,147.1596,147.0102,147.0278,37510.0
2017-03-02 15:50:00,167.4,167.48,167.29,167.33,45873.0,147.0366,147.1069,146.94,146.9751,45873.0
2017-03-02 15:55:00,167.33,167.42,167.15,167.25,121169.0,146.9751,147.0542,146.817,146.9048,121169.0
2017-03-03 09:30:00,167.37,167.44,166.62,167.0,91337.0,147.0102,147.0717,146.3515,146.6853,91337.0
2017-03-03 09:35:00,167.0,167.99,166.99,167.83,36870.0,146.6853,147.5548,146.6765,147.4143,36870.0
2017-03-03 09:40:00,167.76,167.9,167.54,167.63,8795.0,147.3528,147.4758,147.1596,147.2386,8795.0
2017-03-03 09:45:00,167.63,167.67,167.41,167.49,15508.0,147.2386,147.2737,147.0454,147.1156,15508.0
2017-03-03 09:50:00,167.61,167.92,167.54,167.88,19367.0,147.221,147.4933,147.1596,147.4582,19367.0
2017-03-03 09:55:00,167.92,168.43,167.88,168.42,26807.0,147.4933,147.9413,147.4582,147.9325,26807.0
2017-03-03 10:00:00,168.42,168.45,167.87,167.96,32210.0,147.9325,147.9589,147.4494,147.5285,32210.0
2017-03-03 10:05:00,167.87,168.19,167.87,168.03,17339.0,147.4494,147.7305,147.4494,147.59,17339.0
2017-03-03 10:10:00,168.06,168.24,167.98,168.09,23389.0,147.6163,147.7744,147.546,147.6427,23389.0
2017-03-03 10:15:00,168.09,168.15,167.8,167.89,22372.0,147.6427,147.6954,147.3879,147.467,22372.0
2017-03-03 10:20:00,167.94,167.94,167.62,167.93,35622.0,147.5109,147.5109,147.2298,147.5021,35622.0
2017-03-03 10:25:00,167.94,167.97,167.6,167.68,22848.0,147.5109,147.5373,147.2123,147.2825,22848.0
2017-03-03 10:30:00,167.68,167.69,167.33,167.4,14104.0,147.2825,147.2913,146.9751,147.0366,14104.0
2017-03-03 10:35:00,167.42,167.45,167.21,167.31,19626.0,147.0542,147.0805,146.8697,146.9575,19626.0
2017-03-03 10:40:00,167.31,167.31,167.05,167.05,17876.0,146.9575,146.9575,146.7292,146.7292,17876.0
2017-03-03 10:45:00,167.08,167.3,167.01,167.26,26677.0,146.7555,146.9488,146.694,146.9136,26677.0
2017-03-03 10:50:00,167.3,167.57,167.27,167.57,13367.0,146.9488,147.1859,146.9224,147.1859,13367.0
2017-03-03 10:55:00,167.59,167.63,167.5,167.58,21752.0,147.2035,147.2386,147.1244,147.1947,21752.0
2017-03-03 11:00:00,167.56,167.56,167.35,167.45,18616.0,147.1771,147.1771,146.9927,147.0805,18616.0
2017-03-03 11:05:00,167.47,167.47,167.33,167.35,29444.0,147.0981,147.0981,146.9751,146.9927,29444.0
2017-03-03 11:10:00,167.35,167.47,167.32,167.38,13556.0,146.9927,147.0981,146.9663,147.019,13556.0
2017-03-03 11:15:00,167.34,167.44,167.34,167.41,17368.0,146.9839,147.0717,146.9839,147.0454,17368.0
2017-03-03 11:20:00,167.46,167.55,167.4,167.55,36718.0,147.0893,147.1683,147.0366,147.1683,36718.0
2017-03-03 11:25:00,167.55,167.65,167.34,167.34,20355.0,147.1683,147.2562,146.9839,146.9839,20355.0
2017-03-03 11:30:00,167.33,167.42,167.29,167.42,8271.0,146.9751,147.0542,146.94,147.0542,8271.0
2017-03-03 11:35:00,167.41,167.45,167.36,167.4,12452.0,147.0454,147.0805,147.0015,147.0366,12452.0
2017-03-03 11:40:00,167.42,167.42,167.27,167.34,17739.0,147.0542,147.0542,146.9224,146.9839,17739.0
2017-03-03 11:45:00,167.34,167.38,167.27,167.34,18980.0,146.9839,147.019,146.9224,146.9839,18980.0
2017-03-03 11:50:00,167.34,167.41,167.28,167.41,17525.0,146.9839,147.0454,146.9312,147.0454,17525.0
2017-03-03 11:55:00,167.42,167.47,167.39,167.44,7658.0,147.0542,147.0981,147.0278,147.0717,7658.0
2017-03-03 12:00:00,167.44,167.44,167.27,167.32,15040.0,147.0717,147.0717,146.9224,146.9663,15040.0
2017-03-03 12:05:00,167.37,167.37,167.29,167.35,13216.0,147.0102,147.0102,146.94,146.9927,13216.0
2017-03-03 12:10:00,167.35,167.38,167.31,167.35,7127.0,146.9927,147.019,146.9575,146.9927,7127.0
2017-03-03 12:15:00,167.35,167.48,167.28,167.45,15353.0,146.9927,147.1069,146.9312,147.0805,15353.0
2017-03-03 12:20:00,167.44,167.48,167.41,167.47,18090.0,147.0717,147.1069,147.0454,147.0981,18090.0
2017-03-03 12:25:00,167.46,167.55,167.45,167.53,25507.0,147.0893,147.1683,147.0805,147.1508,25507.0
2017-03-03 12:30:00,167.53,167.94,167.53,167.91,34383.0,147.1508,147.5109,147.1508,147.4846,34383.0
2017-03-03 12:35:00,167.92,168.0,167.81,167.82,30424.0,147.4933,147.5636,147.3967,147.4055,30424.0
2017-03-03 12:40:00,167.82,167.9,167.78,167.82,14334.0,147.4055,147.4758,147.3704,147.4055,14334.0
2017-03-03 12:45:00,167.79,167.82,167.73,167.75,10812.0,147.3792,147.4055,147.3265,147.344,10812.0
2017-03-03 12:50:00,167.71,167.8,167.68,167.8,4529.0,147.3089,147.3879,147.2825,147.3879,4529.0
2017-03-03 12:55:00,167.77,167.86,167.73,167.86,11220.0,147.3616,147.4406,147.3265,147.4406,11220.0
2017-03-03 13:00:00,167.86,168.09,167.66,168.09,26763.0,147.4406,147.6427,147.265,147.6427,26763.0
2017-03-03 13:05:00,168.06,168.17,167.9,168.02,7979.0,147.6163,147.7129,147.4758,147.5812,7979.0
2017-03-03 13:10:00,168.02,168.07,167.92,167.94,5183.0,147.5812,147.6251,147.4933,147.5109,5183.0
2017-03-03 13:15:00,167.97,168.01,167.77,167.8,7999.0,147.5373,147.5724,147.3616,147.3879,7999.0
2017-03-03 13:20:00,167.78,167.85,167.71,167.75,7909.0,147.3704,147.4319,147.3089,147.344,7909.0
2017-03-03 13:25:00,167.75,167.91,167.74,167.86,8230.0,147.344,147.4846,147.3352,147.4406,8230.0
2017-03-03 13:30:00,167.89,167.98,167.86,167.95,11145.0,147.467,147.546,147.4406,147.5197,11145.0
2017-03-03 13:35:00,167.92,167.92,167.79,167.79,3790.0,147.4933,147.4933,147.3792,147.3792,3790.0
2017-03-03 13:40:00,167.86,168.04,167.86,168.04,7857.0,147.4406,147.5987,147.4406,147.5987,7857.0
2017-03-03 13:45:00,168.02,168.05,167.94,168.05,5072.0,147.5812,147.6075,147.5109,147.6075,5072.0
2017-03-03 13:50:00,168.02,168.04,167.94,167.96,9444.0,147.5812,147.5987,147.5109,147.5285,9444.0
2017-03-03 13:55:00,167.97,168.02,167.92,168.02,5432.0,147.5373,147.5812,147.4933,147.5812,5432.0
2017-03-03 14:00:00,168.01,168.02,167.87,167.87,10975.0,147.5724,147.5812,147.4494,147.4494,10975.0
2017-03-03 14:05:00,167.86,167.91,167.82,167.89,11306.0,147.4406,147.4846,147.4055,147.467,11306.0
2017-03-03 14:10:00,167.87,167.95,167.81,167.83,16011.0,147.4494,147.5197,147.3967,147.4143,16011.0
2017-03-03 14:15:00,167.84,167.86,167.67,167.67,10115.0,147.4231,147.4406,147.2737,147.2737,10115.0
2017-03-03 14:20:00,167.69,167.77,167.66,167.74,16646.0,147.2913,147.3616,147.265,147.3352,16646.0
2017-03-03 14:25:00,167.72,167.8,167.67,167.79,35601.0,147.3177,147.3879,147.2737,147.3792,35601.0
2017-03-03 14:30:00,167.72,167.9,167.72,167.86,26564.0,147.3177,147.4758,147.3177,147.4406,26564.0
2017-03-03 14:35:00,167.86,167.99,167.86,167.94,28814.0,147.4406,147.5548,147.4406,147.5109,28814.0
2017-03-03 14:40:00,167.95,168.02,167.9,167.97,25726.0,147.5197,147.5812,147.4758,147.5373,25726.0
2017-03-03 14:45:00,167.98,167.99,167.87,167.87,18531.0,147.546,147.5548,147.4494,147.4494,18531.0
2017-03-03 14:50:00,167.87,168.0,167.87,167.99,25180.0,147.4494,147.5636,147.4494,147.5548,25180.0
2017-03-03 14:55:00,167.97,168.1,167.97,168.06,25444.0,147.5373,147.6514,147.5373,147.6163,25444.0
2017-03-03 15:00:00,168.05,168.07,167.96,167.99,26220.0,147.6075,147.6251,147.5285,147.5548,26220.0
2017-03-03 15:05:00,168.0,168.01,167.86,167.87,19873.0,147.5636,147.5724,147.4406,147.4494,19873.0
2017-03-03 15:10:00,167.87,167.88,167.83,167.87,10512.0,147.4494,147.4582,147.4143,147.4494,10512.0
2017-03-03 15:15:00,167.87,167.98,167.85,167.98,14477.0,147.4494,147.546,147.4319,147.546,14477.0
2017-03-03 15:20:00,168.0,168.06,167.98,168.03,13499.0,147.5636,147.6163,147.546,147.59,13499.0
2017-03-03 15:25:00,168.03,168.05,168.0,168.01,16896.0,147.59,147.6075,147.5636,147.5724,16896.0
2017-03-03 15:30:00,168.01,168.07,167.99,168.07,17560.0,147.5724,147.6251,147.5548,147.6251,17560.0
2017-03-03 15:35:00,168.07,168.16,168.07,168.14,27458.0,147.6251,147.7041,147.6251,147.6866,27458.0
2017-03-03 15:40:00,168.12,168.17,167.99,168.03,22782.0,147.669,147.7129,147.5548,147.59,22782.0
2017-03-03 15:45:00,168.02,168.02,167.89,168.01,33178.0,147.5812,147.5812,147.467,147.5724,33178.0
2017-03-03 15:50:00,168.01,168.13,167.97,168.13,36875.0,147.5724,147.6778,147.5373,147.6778,36875.0
2017-03-03 15:55:00,168.13,168.27,168.06,168.18,153708.0,147.6778,147.8008,147.6163,147.7217,153708.0
2017-03-06 09:30:00,167.43,167.82,167.13,167.67,79215.0,147.0629,147.4055,146.7994,147.2737,79215.0
2017-03-06 09:35:00,167.66,167.66,167.17,167.44,29743.0,147.265,147.265,146.8346,147.0717,29743.0
2017-03-06 09:40:00,167.42,167.77,167.35,167.64,22531.0,147.0542,147.3616,146.9927,147.2474,22531.0
2017-03-06 09:45:00,167.67,168.1,167.49,168.01,28582.0,147.2737,147.6514,147.1156,147.5724,28582.0
2017-03-06 09:50:00,168.0,168.05,167.85,168.05,17228.0,147.5636,147.6075,147.4319,147.6075,17228.0
2017-03-06 09:55:00,168.01,168.27,167.93,168.2,14123.0,147.5724,147.8008,147.5021,147.7393,14123.0
2017-03-06 10:00:00,168.21,168.21,168.01,168.15,15093.0,147.7481,147.7481,147.5724,147.6954,15093.0
2017-03-06 10:05:00,168.17,168.35,168.09,168.34,19926.0,147.7129,147.871,147.6427,147.8622,19926.0
2017-03-06 10:10:00,168.31,168.38,168.2,168.38,16982.0,147.8359,147.8974,147.7393,147.8974,16982.0
2017-03-06 10:15:00,168.38,168.43,168.23,168.23,12367.0,147.8974,147.9413,147.7656,147.7656,12367.0
2017-03-06 10:20:00,168.25,168.61,168.25,168.58,20170.0,147.7832,148.0994,147.7832,148.0731,20170.0
2017-03-06 10:25:00,168.58,168.59,168.36,168.4,27189.0,148.0731,148.0818,147.8798,147.9149,27189.0
2017-03-06 10:30:00,168.39,168.57,168.34,168.55,20511.0,147.9062,148.0643,147.8622,148.0467,20511.0
2017-03-06 10:35:00,168.58,168.58,168.37,168.55,19097.0,148.0731,148.0731,147.8886,148.0467,19097.0
2017-03-06 10:40:00,168.51,168.53,168.34,168.42,15622.0,148.0116,148.0291,147.8622,147.9325,15622.0
2017-03-06 10:45:00,168.42,168.45,168.3,168.45,24438.0,147.9325,147.9589,147.8271,147.9589,24438.0
2017-03-06 10:50:00,168.46,168.5,168.32,168.35,20247.0,147.9676,148.0028,147.8447,147.871,20247.0
2017-03-06 10:55:00,168.37,168.58,168.35,168.57,19856.0,147.8886,148.0731,147.871,148.0643,19856.0
2017-03-06 11:00:00,168.56,168.57,168.4,168.47,9524.0,148.0555,148.0643,147.9149,147.9764,9524.0
2017-03-06 11:05:00,168.48,168.56,168.42,168.5,14834.0,147.9852,148.0555,147.9325,148.0028,14834.0
2017-03-06 11:10:00,168.48,168.53,168.48,168.48,5897.0,147.9852,148.0291,147.9852,147.9852,5897.0
2017-03-06 11:15:00,168.47,168.57,168.4,168.45,11505.0,147.9764,148.0643,147.9149,147.9589,11505.0
2017-03-06 11:20:00,168.49,168.53,168.41,168.49,15372.0,147.994,148.0291,147.9237,147.994,15372.0
2017-03-06 11:25:00,168.48,168.51,168.42,168.48,8587.0,147.9852,148.0116,147.9325,147.9852,8587.0
2017-03-06 11:30:00,168.5,168.54,168.36,168.38,11580.0,148.0028,148.0379,147.8798,147.8974,11580.0
2017-03-06 11:35:00,168.41,168.48,168.36,168.37,13281.0,147.9237,147.9852,147.8798,147.8886,13281.0
2017-03-06 11:40:00,168.38,168.53,168.36,168.48,21950.0,147.8974,148.0291,147.8798,147.9852,21950.0
2017-03-06 11:45:00,168.48,168.55,168.42,168.47,12264.0,147.9852,148.0467,147.9325,147.9764,12264.0
2017-03-06 11:50:00,168.49,168.62,168.49,168.53,33992.0,147.994,148.1082,147.994,148.0291,33992.0
2017-03-06 11:55:00,168.53,168.58,168.44,168.57,8925.0,148.0291,148.0731,147.9501,148.0643,8925.0
2017-03-06 12:00:00,168.53,168.6,168.48,168.55,16132.0,148.0291,148.0906,147.9852,148.0467,16132.0
2017-03-06 12:05:00,168.57,168.58,168.42,168.42,8534.0,148.0643,148.0731,147.9325,147.9325,8534.0
2017-03-06 12:10:00,168.39,168.47,168.39,168.44,17943.0,147.9062,147.9764,147.9062,147.9501,17943.0
2017-03-06 12:15:00,168.42,168.42,168.34,168.39,7113.0,147.9325,147.9325,147.8622,147.9062,7113.0
2017-03-06 12:20:00,168.39,168.47,168.36,168.45,10718.0,147.9062,147.9764,147.8798,147.9589,10718.0
2017-03-06 12:25:00,168.46,168.68,168.46,168.67,11248.0,147.9676,148.1609,147.9676,148.1521,11248.0
2017-03-06 12:30:00,168.68,168.73,168.61,168.61,10221.0,148.1609,148.2048,148.0994,148.0994,10221.0
2017-03-06 12:35:00,168.66,168.7,168.6,168.66,15895.0,148.1433,148.1785,148.0906,148.1433,15895.0
2017-03-06 12:40:00,168.65,168.77,168.6,168.76,11408.0,148.1345,148.2399,148.0906,148.2312,11408.0
2017-03-06 12:45:00,168.76,168.86,168.74,168.85,8370.0,148.2312,148.319,148.2136,148.3102,8370.0
2017-03-06 12:50:00,168.86,168.87,168.72,168.78,21070.0,148.319,148.3278,148.196,148.2487,21070.0
2017-03-06 12:55:00,168.78,168.86,168.74,168.86,31952.0,148.2487,148.319,148.2136,148.319,31952.0
2017-03-06 13:00:00,168.89,168.91,168.75,168.86,15374.0,148.3453,148.3629,148.2224,148.319,15374.0
2017-03-06 13:05:00,168.87,168.9,168.84,168.9,8340.0,148.3278,148.3541,148.3014,148.3541,8340.0
2017-03-06 13:10:00,168.89,169.06,168.87,169.04,41537.0,148.3453,148.4947,148.3278,148.4771,41537.0
2017-03-06 13:15:00,169.03,169.11,168.98,169.06,24064.0,148.4683,148.5386,148.4244,148.4947,24064.0
2017-03-06 13:20:00,169.04,169.16,169.0,169.12,7349.0,148.4771,148.5825,148.442,148.5474,7349.0
2017-03-06 13:25:00,169.13,169.16,169.04,169.13,9336.0,148.5561,148.5825,148.4771,148.5561,9336.0
2017-03-06 13:30:00,169.14,169.35,169.11,169.35,15440.0,148.5649,148.7494,148.5386,148.7494,15440.0
2017-03-06 13:35:00,169.31,169.32,169.21,169.28,12960.0,148.7143,148.723,148.6264,148.6879,12960.0
2017-03-06 13:40:00,169.24,169.26,169.18,169.19,12221.0,148.6528,148.6703,148.6001,148.6088,12221.0
2017-03-06 13:45:00,169.2,169.22,169.15,169.17,9304.0,148.6176,148.6352,148.5737,148.5913,9304.0
2017-03-06 13:50:00,169.15,169.18,169.09,169.11,6975.0,148.5737,148.6001,148.521,148.5386,6975.0
2017-03-06 13:55:00,169.12,169.27,169.1,169.25,12930.0,148.5474,148.6791,148.5298,148.6616,12930.0
2017-03-06 14:00:00,169.25,169.25,169.03,169.04,11383.0,148.6616,148.6616,148.4683,148.4771,11383.0
2017-03-06 14:05:00,169.04,169.19,169.04,169.05,13335.0,148.4771,148.6088,148.4771,148.4859,13335.0
2017-03-06 14:10:00,169.05,169.06,168.97,169.04,26920.0,148.4859,148.4947,148.4156,148.4771,26920.0
2017-03-06 14:15:00,169.05,169.1,169.0,169.01,13921.0,148.4859,148.5298,148.442,148.4507,13921.0
2017-03-06 14:20:00,169.03,169.11,169.01,169.06,37719.0,148.4683,148.5386,148.4507,148.4947,37719.0
2017-03-06 14:25:00,169.07,169.13,169.04,169.13,12983.0,148.5034,148.5561,148.4771,148.5561,12983.0
2017-03-06 14:30:00,169.14,169.14,169.0,169.02,25657.0,148.5649,148.5649,148.442,148.4595,25657.0
2017-03-06 14:35:00,169.03,169.08,168.98,169.08,41363.0,148.4683,148.5122,148.4244,148.5122,41363.0
2017-03-06 14:40:00,169.09,169.12,168.99,169.04,22964.0,148.521,148.5474,148.4332,148.4771,22964.0
2017-03-06 14:45:00,169.04,169.04,168.99,168.99,12042.0,148.4771,148.4771,148.4332,148.4332,12042.0
2017-03-06 14:50:00,169.0,169.06,168.98,169.03,15400.0,148.442,148.4947,148.4244,148.4683,15400.0
2017-03-06 14:55:00,169.02,169.06,168.95,169.04,38778.0,148.4595,148.4947,148.398,148.4771,38778.0
2017-03-06 15:00:00,169.05,169.05,169.0,169.02,24612.0,148.4859,148.4859,148.442,148.4595,24612.0
2017-03-06 15:05:00,169.02,169.08,168.97,169.07,36387.0,148.4595,148.5122,148.4156,148.5034,36387.0
2017-03-06 15:10:00,169.06,169.08,169.01,169.04,17509.0,148.4947,148.5122,148.4507,148.4771,17509.0
2017-03-06 15:15:00,169.04,169.16,169.02,169.12,15733.0,148.4771,148.5825,148.4595,148.5474,15733.0
2017-03-06 15:20:00,169.11,169.14,169.05,169.14,17397.0,148.5386,148.5649,148.4859,148.5649,17397.0
2017-03-06 15:25:00,169.15,169.16,168.99,169.0,32013.0,148.5737,148.5825,148.4332,148.442,32013.0
2017-03-06 15:30:00,169.0,169.01,168.88,168.91,24301.0,148.442,148.4507,148.3366,148.3629,24301.0
2017-03-06 15:35:00,168.91,169.09,168.91,169.04,37621.0,148.3629,148.521,148.3629,148.4771,37621.0
2017-03-06 15:40:00,169.04,169.07,168.99,169.07,55373.0,148.4771,148.5034,148.4332,148.5034,55373.0
2017-03-06 15:45:00,169.06,169.1,168.92,168.99,58774.0,148.4947,148.5298,148.3717,148.4332,58774.0
2017-03-06 15:50:00,168.99,169.0,168.9,168.92,46523.0,148.4332,148.442,148.3541,148.3717,46523.0
2017-03-06 15:55:00,168.93,168.94,168.66,168.71,157145.0,148.3805,148.3893,148.1433,148.1872,157145.0
2017-03-07 09:30:00,168.45,168.7,168.0,168.58,101095.0,147.9589,148.1785,147.5636,148.0731,101095.0
2017-03-07 09:35:00,168.58,168.58,167.93,168.18,56010.0,148.0731,148.0731,147.5021,147.7217,56010.0
2017-03-07 09:40:00,168.18,168.52,168.13,168.36,26278.0,147.7217,148.0204,147.6778,147.8798,26278.0
2017-03-07 09:45:00,168.35,168.63,168.29,168.61,12277.0,147.871,148.117,147.8183,148.0994,12277.0
2017-03-07 09:50:00,168.61,168.79,168.44,168.73,29412.0,148.0994,148.2575,147.9501,148.2048,29412.0
2017-03-07 09:55:00,168.76,169.03,168.7,168.89,18192.0,148.2312,148.4683,148.1785,148.3453,18192.0
2017-03-07 10:00:00,168.89,168.89,168.48,168.61,52105.0,148.3453,148.3453,147.9852,148.0994,52105.0
2017-03-07 10:05:00,168.6,168.64,168.36,168.4,33680.0,148.0906,148.1258,147.8798,147.9149,33680.0
2017-03-07 10:10:00,168.4,168.48,168.3,168.42,19895.0,147.9149,147.9852,147.8271,147.9325,19895.0
2017-03-07 10:15:00,168.43,168.58,168.37,168.58,19473.0,147.9413,148.0731,147.8886,148.0731,19473.0
2017-03-07 10:20:00,168.56,168.84,168.55,168.69,38815.0,148.0555,148.3014,148.0467,148.1697,38815.0
2017-03-07 10:25:00,168.65,168.74,168.51,168.74,25732.0,148.1345,148.2136,148.0116,148.2136,25732.0
2017-03-07 10:30:00,168.74,168.96,168.66,168.94,17418.0,148.2136,148.4068,148.1433,148.3893,17418.0
2017-03-07 10:35:00,168.96,169.12,168.93,169.01,17301.0,148.4068,148.5474,148.3805,148.4507,17301.0
2017-03-07 10:40:00,169.01,169.09,168.82,168.84,14780.0,148.4507,148.521,148.2839,148.3014,14780.0
2017-03-07 10:45:00,168.83,169.01,168.82,168.9,11157.0,148.2926,148.4507,148.2839,148.3541,11157.0
2017-03-07 10:50:00,168.86,168.88,168.78,168.78,11399.0,148.319,148.3366,148.2487,148.2487,11399.0
2017-03-07 10:55:00,168.79,168.82,168.6,168.62,17693.0,148.2575,148.2839,148.0906,148.1082,17693.0
2017-03-07 11:00:00,168.65,168.78,168.59,168.78,18675.0,148.1345,148.2487,148.0818,148.2487,18675.0
2017-03-07 11:05:00,168.78,168.87,168.74,168.85,16610.0,148.2487,148.3278,148.2136,148.3102,16610.0
2017-03-07 11:10:00,168.83,168.91,168.81,168.81,10444.0,148.2926,148.3629,148.2751,148.2751,10444.0
2017-03-07 11:15:00,168.81,168.86,168.69,168.76,14287.0,148.2751,148.319,148.1697,148.2312,14287.0
2017-03-07 11:20:00,168.76,168.8,168.67,168.72,14719.0,148.2312,148.2663,148.1521,148.196,14719.0
2017-03-07 11:25:00,168.72,168.9,168.71,168.82,21491.0,148.196,148.3541,148.1872,148.2839,21491.0
2017-03-07 11:30:00,168.81,168.86,168.71,168.84,17175.0,148.2751,148.319,148.1872,148.3014,17175.0
2017-03-07 11:35:00,168.84,169.02,168.84,169.02,20272.0,148.3014,148.4595,148.3014,148.4595,20272.0
2017-03-07 11:40:00,169.04,169.07,168.96,169.06,19342.0,148.4771,148.5034,148.4068,148.4947,19342.0
2017-03-07 11:45:00,169.04,169.11,168.91,169.11,22241.0,148.4771,148.5386,148.3629,148.5386,22241.0
2017-03-07 11:50:00,169.09,169.15,169.01,169.15,20636.0,148.521,148.5737,148.4507,148.5737,20636.0
2017-03-07 11:55:00,169.15,169.25,169.15,169.22,26589.0,148.5737,148.6616,148.5737,148.6352,26589.0
2017-03-07 12:00:00,169.21,169.23,168.98,169.06,35145.0,148.6264,148.644,148.4244,148.4947,35145.0
2017-03-07 12:05:00,169.03,169.12,168.99,169.0,32539.0,148.4683,148.5474,148.4332,148.442,32539.0
2017-03-07 12:10:00,169.02,169.02,168.91,168.96,26663.0,148.4595,148.4595,148.3629,148.4068,26663.0
2017-03-07 12:15:00,168.95,168.98,168.85,168.91,18331.0,148.398,148.4244,148.3102,148.3629,18331.0
2017-03-07 12:20:00,168.87,169.0,168.84,168.97,9673.0,148.3278,148.442,148.3014,148.4156,9673.0
2017-03-07 12:25:00,168.98,169.17,168.97,169.15,17382.0,148.4244,148.5913,148.4156,148.5737,17382.0
2017-03-07 12:30:00,169.15,169.21,168.95,168.97,51065.0,148.5737,148.6264,148.398,148.4156,51065.0
2017-03-07 12:35:00,169.0,169.03,168.96,168.99,21941.0,148.442,148.4683,148.4068,148.4332,21941.0
2017-03-07 12:40:00,169.02,169.16,168.98,169.13,18252.0,148.4595,148.5825,148.4244,148.5561,18252.0
2017-03-07 12:45:00,169.17,169.18,169.03,169.14,14163.0,148.5913,148.6001,148.4683,148.5649,14163.0
2017-03-07 12:50:00,169.13,169.27,169.1,169.27,10983.0,148.5561,148.6791,148.5298,148.6791,10983.0
2017-03-07 12:55:00,169.28,169.29,169.19,169.21,17327.0,148.6879,148.6967,148.6088,148.6264,17327.0
2017-03-07 13:00:00,169.23,169.23,169.19,169.2,10400.0,148.644,148.644,148.6088,148.6176,10400.0
2017-03-07 13:05:00,169.21,169.36,169.2,169.32,15574.0,148.6264,148.7582,148.6176,148.723,15574.0
2017-03-07 13:10:00,169.31,169.34,169.16,169.21,10757.0,148.7143,148.7406,148.5825,148.6264,10757.0
2017-03-07 13:15:00,169.19,169.21,169.11,169.12,10958.0,148.6088,148.6264,148.5386,148.5474,10958.0
2017-03-07 13:20:00,169.14,169.16,169.09,169.11,7516.0,148.5649,148.5825,148.521,148.5386,7516.0
2017-03-07 13:25:00,169.12,169.19,169.09,169.11,16206.0,148.5474,148.6088,148.521,148.5386,16206.0
2017-03-07 13:30:00,169.11,169.14,169.05,169.1,10415.0,148.5386,148.5649,148.4859,148.5298,10415.0
2017-03-07 13:35:00,169.1,169.23,169.09,169.15,35452.0,148.5298,148.644,148.521,148.5737,35452.0
2017-03-07 13:40:00,169.17,169.18,169.08,169.12,22414.0,148.5913,148.6001,148.5122,148.5474,22414.0
2017-03-07 13:45:00,169.12,169.15,169.03,169.1,12354.0,148.5474,148.5737,148.4683,148.5298,12354.0
2017-03-07 13:50:00,169.1,169.11,168.99,169.04,15350.0,148.5298,148.5386,148.4332,148.4771,15350.0
2017-03-07 13:55:00,169.04,169.1,169.03,169.07,15254.0,148.4771,148.5298,148.4683,148.5034,15254.0
2017-03-07 14:00:00,169.07,169.12,169.04,169.09,16308.0,148.5034,148.5474,148.4771,148.521,16308.0
2017-03-07 14:05:00,169.08,169.09,168.99,169.0,17415.0,148.5122,148.521,148.4332,148.442,17415.0
2017-03-07 14:10:00,169.01,169.01,168.93,168.93,10416.0,148.4507,148.4507,148.3805,148.3805,10416.0
2017-03-07 14:15:00,168.94,168.95,168.79,168.83,12000.0,148.3893,148.398,148.2575,148.2926,12000.0
2017-03-07 14:20:00,168.83,168.84,168.75,168.76,14039.0,148.2926,148.3014,148.2224,148.2312,14039.0
2017-03-07 14:25:00,168.74,168.8,168.7,168.7,12659.0,148.2136,148.2663,148.1785,148.1785,12659.0
2017-03-07 14:30:00,168.72,168.73,168.59,168.62,14702.0,148.196,148.2048,148.0818,148.1082,14702.0
2017-03-07 14:35:00,168.63,168.63,168.56,168.56,17280.0,148.117,148.117,148.0555,148.0555,17280.0
2017-03-07 14:40:00,168.56,168.6,168.51,168.51,22439.0,148.0555,148.0906,148.0116,148.0116,22439.0
2017-03-07 14:45:00,168.53,168.54,168.36,168.42,30067.0,148.0291,148.0379,147.8798,147.9325,30067.0
2017-03-07 14:50:00,168.43,168.43,168.35,168.4,12933.0,147.9413,147.9413,147.871,147.9149,12933.0
2017-03-07 14:55:00,168.4,168.44,168.3,168.34,23896.0,147.9149,147.9501,147.8271,147.8622,23896.0
2017-03-07 15:00:00,168.32,168.34,168.25,168.3,16610.0,147.8447,147.8622,147.7832,147.8271,16610.0
2017-03-07 15:05:00,168.31,168.31,168.13,168.21,40504.0,147.8359,147.8359,147.6778,147.7481,40504.0
2017-03-07 15:10:00,168.19,168.39,168.19,168.27,26083.0,147.7305,147.9062,147.7305,147.8008,26083.0
2017-03-07 15:15:00,168.27,168.35,168.25,168.33,12063.0,147.8008,147.871,147.7832,147.8535,12063.0
2017-03-07 15:20:00,168.33,168.43,168.33,168.4,29252.0,147.8535,147.9413,147.8535,147.9149,29252.0
2017-03-07 15:25:00,168.4,168.41,168.16,168.19,33673.0,147.9149,147.9237,147.7041,147.7305,33673.0
2017-03-07 15:30:00,168.2,168.37,168.17,168.32,24290.0,147.7393,147.8886,147.7129,147.8447,24290.0
2017-03-07 15:35:00,168.34,168.45,168.21,168.21,31112.0,147.8622,147.9589,147.7481,147.7481,31112.0
2017-03-07 15:40:00,168.2,168.23,168.01,168.09,31472.0,147.7393,147.7656,147.5724,147.6427,31472.0
2017-03-07 15:45:00,168.11,168.22,168.09,168.21,65873.0,147.6602,147.7568,147.6427,147.7481,65873.0
2017-03-07 15:50:00,168.23,168.27,168.1,168.11,59557.0,147.7656,147.8008,147.6514,147.6602,59557.0
2017-03-07 15:55:00,168.13,168.31,168.1,168.25,96921.0,147.6778,147.8359,147.6514,147.7832,96921.0
2017-03-08 09:30:00,167.61,168.46,167.07,167.69,88724.0,147.769,148.5184,147.293,147.8396,88724.0
2017-03-08 09:35:00,167.79,167.82,167.01,167.03,31650.0,147.9277,147.9542,147.2401,147.2577,31650.0
2017-03-08 09:40:00,167.04,167.12,166.8,167.09,50033.0,147.2665,147.337,147.0549,147.3106,50033.0
2017-03-08 09:45:00,167.12,167.53,167.12,167.53,22228.0,147.337,147.6985,147.337,147.6985,22228.0
2017-03-08 09:50:00,167.42,167.53,167.25,167.33,20204.0,147.6015,147.6985,147.4517,147.5222,20204.0
2017-03-08 09:55:00,167.37,167.65,167.31,167.5,11945.0,147.5574,147.8043,147.5046,147.6721,11945.0
2017-03-08 10:00:00,167.44,167.81,167.44,167.68,23245.0,147.6192,147.9454,147.6192,147.8308,23245.0
2017-03-08 10:05:00,167.7,167.71,167.51,167.59,26502.0,147.8484,147.8572,147.6809,147.7514,26502.0
2017-03-08 10:10:00,167.55,167.73,167.48,167.62,23442.0,147.7161,147.8748,147.6544,147.7779,23442.0
2017-03-08 10:15:00,167.62,167.83,167.62,167.72,19884.0,147.7779,147.963,147.7779,147.866,19884.0
2017-03-08 10:20:00,167.71,167.98,167.7,167.79,18743.0,147.8572,148.0952,147.8484,147.9277,18743.0
2017-03-08 10:25:00,167.81,167.98,167.81,167.89,9150.0,147.9454,148.0952,147.9454,148.0159,9150.0
2017-03-08 10:30:00,167.93,168.12,167.82,168.0,20996.0,148.0512,148.2187,147.9542,148.1129,20996.0
2017-03-08 10:35:00,168.01,168.08,167.8,167.87,11792.0,148.1217,148.1834,147.9365,147.9983,11792.0
2017-03-08 10:40:00,167.84,167.97,167.78,167.9,15354.0,147.9718,148.0864,147.9189,148.0247,15354.0
2017-03-08 10:45:00,167.9,168.08,167.89,168.04,15296.0,148.0247,148.1834,148.0159,148.1481,15296.0
2017-03-08 10:50:00,168.05,168.05,167.9,167.93,8534.0,148.157,148.157,148.0247,148.0512,8534.0
2017-03-08 10:55:00,167.96,168.13,167.89,168.02,12301.0,148.0776,148.2275,148.0159,148.1305,12301.0
2017-03-08 11:00:00,168.04,168.24,167.98,168.07,8889.0,148.1481,148.3245,148.0952,148.1746,8889.0
2017-03-08 11:05:00,168.07,168.11,167.9,168.05,10916.0,148.1746,148.2099,148.0247,148.157,10916.0
2017-03-08 11:10:00,168.03,168.13,167.95,167.97,12764.0,148.1393,148.2275,148.0688,148.0864,12764.0
2017-03-08 11:15:00,167.96,168.12,167.92,168.04,9017.0,148.0776,148.2187,148.0423,148.1481,9017.0
2017-03-08 11:20:00,168.03,168.25,168.03,168.2,15371.0,148.1393,148.3333,148.1393,148.2892,15371.0
2017-03-08 11:25:00,168.21,168.21,168.04,168.07,15289.0,148.298,148.298,148.1481,148.1746,15289.0
2017-03-08 11:30:00,168.05,168.05,167.89,167.96,7650.0,148.157,148.157,148.0159,148.0776,7650.0
2017-03-08 11:35:00,167.99,168.17,167.97,168.08,9940.0,148.1041,148.2627,148.0864,148.1834,9940.0
2017-03-08 11:40:00,168.06,168.06,167.87,167.91,7573.0,148.1658,148.1658,147.9983,148.0335,7573.0
2017-03-08 11:45:00,167.9,167.93,167.8,167.92,12155.0,148.0247,148.0512,147.9365,148.0423,12155.0
2017-03-08 11:50:00,167.92,167.93,167.82,167.88,12206.0,148.0423,148.0512,147.9542,148.0071,12206.0
2017-03-08 11:55:00,167.86,167.96,167.84,167.95,11275.0,147.9894,148.0776,147.9718,148.0688,11275.0
2017-03-08 12:00:00,167.94,167.99,167.81,167.92,13551.0,148.06,148.1041,147.9454,148.0423,13551.0
2017-03-08 12:05:00,167.95,167.95,167.74,167.8,15389.0,148.0688,148.0688,147.8837,147.9365,15389.0
2017-03-08 12:10:00,167.81,167.88,167.77,167.87,10031.0,147.9454,148.0071,147.9101,147.9983,10031.0
2017-03-08 12:15:00,167.85,167.98,167.81,167.86,11055.0,147.9806,148.0952,147.9454,147.9894,11055.0
2017-03-08 12:20:00,167.84,167.94,167.84,167.91,9094.0,147.9718,148.06,147.9718,148.0335,9094.0
2017-03-08 12:25:00,167.9,168.01,167.9,168.0,6461.0,148.0247,148.1217,148.0247,148.1129,6461.0
2017-03-08 12:30:00,168.02,168.14,167.99,168.12,10461.0,148.1305,148.2363,148.1041,148.2187,10461.0
2017-03-08 12:35:00,168.09,168.12,167.9,167.93,14498.0,148.1922,148.2187,148.0247,148.0512,14498.0
2017-03-08 12:40:00,167.93,168.0,167.9,167.91,8680.0,148.0512,148.1129,148.0247,148.0335,8680.0
2017-03-08 12:45:00,167.91,168.05,167.91,168.01,5633.0,148.0335,148.157,148.0335,148.1217,5633.0
2017-03-08 12:50:00,168.0,168.06,167.94,167.99,10441.0,148.1129,148.1658,148.06,148.1041,10441.0
2017-03-08 12:55:00,168.01,168.02,167.93,168.01,9278.0,148.1217,148.1305,148.0512,148.1217,9278.0
2017-03-08 13:00:00,167.98,168.14,167.93,168.13,7084.0,148.0952,148.2363,148.0512,148.2275,7084.0
2017-03-08 13:05:00,168.11,168.11,168.02,168.05,7150.0,148.2099,148.2099,148.1305,148.157,7150.0
2017-03-08 13:10:00,168.05,168.14,168.03,168.11,6445.0,148.157,148.2363,148.1393,148.2099,6445.0
2017-03-08 13:15:00,168.11,168.21,168.08,168.13,10140.0,148.2099,148.298,148.1834,148.2275,10140.0
2017-03-08 13:20:00,168.13,168.17,168.08,168.13,9252.0,148.2275,148.2627,148.1834,148.2275,9252.0
2017-03-08 13:25:00,168.14,168.17,168.03,168.1,15091.0,148.2363,148.2627,148.1393,148.201,15091.0
2017-03-08 13:30:00,168.12,168.18,168.04,168.07,19598.0,148.2187,148.2716,148.1481,148.1746,19598.0
2017-03-08 13:35:00,168.07,168.12,168.03,168.07,5274.0,148.1746,148.2187,148.1393,148.1746,5274.0
2017-03-08 13:40:00,168.06,168.13,168.01,168.01,9991.0,148.1658,148.2275,148.1217,148.1217,9991.0
2017-03-08 13:45:00,168.03,168.12,167.99,168.08,11622.0,148.1393,148.2187,148.1041,148.1834,11622.0
2017-03-08 13:50:00,168.08,168.16,168.06,168.13,22612.0,148.1834,148.2539,148.1658,148.2275,22612.0
2017-03-08 13:55:00,168.13,168.23,168.12,168.22,19353.0,148.2275,148.3156,148.2187,148.3068,19353.0
2017-03-08 14:00:00,168.19,168.29,168.19,168.28,19657.0,148.2804,148.3685,148.2804,148.3597,19657.0
2017-03-08 14:05:00,168.28,168.29,168.18,168.22,24564.0,148.3597,148.3685,148.2716,148.3068,24564.0
2017-03-08 14:10:00,168.18,168.28,168.18,168.28,9454.0,148.2716,148.3597,148.2716,148.3597,9454.0
2017-03-08 14:15:00,168.26,168.3,168.16,168.21,12431.0,148.3421,148.3774,148.2539,148.298,12431.0
2017-03-08 14:20:00,168.19,168.2,168.11,168.11,17565.0,148.2804,148.2892,148.2099,148.2099,17565.0
2017-03-08 14:25:00,168.13,168.19,168.01,168.1,13577.0,148.2275,148.2804,148.1217,148.201,13577.0
2017-03-08 14:30:00,168.07,168.15,168.04,168.07,6238.0,148.1746,148.2451,148.1481,148.1746,6238.0
2017-03-08 14:35:00,168.06,168.12,168.0,168.1,10093.0,148.1658,148.2187,148.1129,148.201,10093.0
2017-03-08 14:40:00,168.12,168.12,168.01,168.04,6482.0,148.2187,148.2187,148.1217,148.1481,6482.0
2017-03-08 14:45:00,168.07,168.15,168.05,168.15,6524.0,148.1746,148.2451,148.157,148.2451,6524.0
2017-03-08 14:50:00,168.13,168.21,168.09,168.21,8462.0,148.2275,148.298,148.1922,148.298,8462.0
2017-03-08 14:55:00,168.21,168.29,168.17,168.21,14914.0,148.298,148.3685,148.2627,148.298,14914.0
2017-03-08 15:00:00,168.21,168.31,168.2,168.25,12416.0,148.298,148.3862,148.2892,148.3333,12416.0
2017-03-08 15:05:00,168.23,168.26,168.15,168.18,15876.0,148.3156,148.3421,148.2451,148.2716,15876.0
2017-03-08 15:10:00,168.16,168.24,168.16,168.17,12198.0,148.2539,148.3245,148.2539,148.2627,12198.0
2017-03-08 15:15:00,168.17,168.19,168.13,168.17,11485.0,148.2627,148.2804,148.2275,148.2627,11485.0
2017-03-08 15:20:00,168.16,168.17,168.01,168.04,30027.0,148.2539,148.2627,148.1217,148.1481,30027.0
2017-03-08 15:25:00,168.05,168.07,167.97,168.0,17523.0,148.157,148.1746,148.0864,148.1129,17523.0
2017-03-08 15:30:00,168.0,168.01,167.73,167.73,35901.0,148.1129,148.1217,147.8748,147.8748,35901.0
2017-03-08 15:35:00,167.75,167.77,167.57,167.61,42022.0,147.8925,147.9101,147.7338,147.769,42022.0
2017-03-08 15:40:00,167.62,167.69,167.5,167.64,37960.0,147.7779,147.8396,147.6721,147.7955,37960.0
2017-03-08 15:45:00,167.62,167.8,167.61,167.79,31415.0,147.7779,147.9365,147.769,147.9277,31415.0
2017-03-08 15:50:00,167.79,167.82,167.68,167.73,42407.0,147.9277,147.9542,147.8308,147.8748,42407.0
2017-03-08 15:55:00,167.73,167.93,167.73,167.89,89165.0,147.8748,148.0512,147.8748,148.0159,89165.0
2017-03-09 09:30:00,168.15,168.47,167.92,168.35,65765.0,148.2451,148.5272,148.0423,148.4214,65765.0
2017-03-09 09:35:00,168.35,168.5,168.06,168.07,13940.0,148.4214,148.5537,148.1658,148.1746,13940.0
2017-03-09 09:40:00,168.07,168.12,167.9,167.94,24259.0,148.1746,148.2187,148.0247,148.06,24259.0
2017-03-09 09:45:00,167.93,168.09,167.8,168.02,34634.0,148.0512,148.1922,147.9365,148.1305,34634.0
2017-03-09 09:50:00,167.99,168.06,167.84,167.96,17098.0,148.1041,148.1658,147.9718,148.0776,17098.0
2017-03-09 09:55:00,167.89,168.19,167.74,168.14,28631.0,148.0159,148.2804,147.8837,148.2363,28631.0
2017-03-09 10:00:00,168.14,168.27,168.05,168.27,19783.0,148.2363,148.3509,148.157,148.3509,19783.0
2017-03-09 10:05:00,168.26,168.42,168.22,168.26,18253.0,148.3421,148.4832,148.3068,148.3421,18253.0
2017-03-09 10:10:00,168.28,168.5,168.23,168.45,12509.0,148.3597,148.5537,148.3156,148.5096,12509.0
2017-03-09 10:15:00,168.47,168.5,168.28,168.4,14919.0,148.5272,148.5537,148.3597,148.4655,14919.0
2017-03-09 10:20:00,168.39,168.61,168.34,168.54,22302.0,148.4567,148.6507,148.4126,148.5889,22302.0
2017-03-09 10:25:00,168.51,168.69,168.46,168.69,13727.0,148.5625,148.7212,148.5184,148.7212,13727.0
2017-03-09 10:30:00,168.68,168.68,168.5,168.63,16440.0,148.7124,148.7124,148.5537,148.6683,16440.0
2017-03-09 10:35:00,168.64,168.66,168.41,168.47,13766.0,148.6771,148.6947,148.4743,148.5272,13766.0
2017-03-09 10:40:00,168.48,168.56,168.43,168.55,11874.0,148.5361,148.6066,148.492,148.5978,11874.0
2017-03-09 10:45:00,168.53,168.65,168.48,168.64,13072.0,148.5801,148.6859,148.5361,148.6771,13072.0
2017-03-09 10:50:00,168.66,168.7,168.48,168.49,9244.0,148.6947,148.73,148.5361,148.5449,9244.0
2017-03-09 10:55:00,168.49,168.61,168.49,168.5,15957.0,148.5449,148.6507,148.5449,148.5537,15957.0
2017-03-09 11:00:00,168.51,168.56,168.47,168.52,12398.0,148.5625,148.6066,148.5272,148.5713,12398.0
2017-03-09 11:05:00,168.53,168.7,168.53,168.62,17543.0,148.5801,148.73,148.5801,148.6595,17543.0
2017-03-09 11:10:00,168.62,168.65,168.53,168.57,9508.0,148.6595,148.6859,148.5801,148.6154,9508.0
2017-03-09 11:15:00,168.58,168.6,168.51,168.56,12220.0,148.6242,148.6418,148.5625,148.6066,12220.0
2017-03-09 11:20:00,168.56,168.59,168.47,168.48,10064.0,148.6066,148.633,148.5272,148.5361,10064.0
2017-03-09 11:25:00,168.48,168.8,168.48,168.77,12417.0,148.5361,148.8182,148.5361,148.7917,12417.0
2017-03-09 11:30:00,168.8,168.83,168.65,168.75,15104.0,148.8182,148.8446,148.6859,148.7741,15104.0
2017-03-09 11:35:00,168.79,168.87,168.58,168.65,8415.0,148.8094,148.8799,148.6242,148.6859,8415.0
2017-03-09 11:40:00,168.68,168.75,168.64,168.7,14082.0,148.7124,148.7741,148.6771,148.73,14082.0
2017-03-09 11:45:00,168.72,168.81,168.71,168.78,8213.0,148.7476,148.827,148.7388,148.8005,8213.0
2017-03-09 11:50:00,168.79,168.82,168.72,168.73,8001.0,148.8094,148.8358,148.7476,148.7565,8001.0
2017-03-09 11:55:00,168.78,168.83,168.67,168.7,11005.0,148.8005,148.8446,148.7036,148.73,11005.0
2017-03-09 12:00:00,168.72,168.77,168.64,168.73,10999.0,148.7476,148.7917,148.6771,148.7565,10999.0
2017-03-09 12:05:00,168.74,168.78,168.64,168.75,8926.0,148.7653,148.8005,148.6771,148.7741,8926.0
2017-03-09 12:10:00,168.77,168.8,168.74,168.78,9436.0,148.7917,148.8182,148.7653,148.8005,9436.0
2017-03-09 12:15:00,168.79,168.81,168.7,168.74,13602.0,148.8094,148.827,148.73,148.7653,13602.0
2017-03-09 12:20:00,168.73,168.74,168.55,168.56,16373.0,148.7565,148.7653,148.5978,148.6066,16373.0
2017-03-09 12:25:00,168.59,168.7,168.58,168.66,14564.0,148.633,148.73,148.6242,148.6947,14564.0
2017-03-09 12:30:00,168.66,168.71,168.58,168.64,9941.0,148.6947,148.7388,148.6242,148.6771,9941.0
2017-03-09 12:35:00,168.64,168.66,168.57,168.64,8266.0,148.6771,148.6947,148.6154,148.6771,8266.0
2017-03-09 12:40:00,168.62,168.75,168.62,168.73,11969.0,148.6595,148.7741,148.6595,148.7565,11969.0
2017-03-09 12:45:00,168.73,168.8,168.73,168.8,8696.0,148.7565,148.8182,148.7565,148.8182,8696.0
2017-03-09 12:50:00,168.82,168.85,168.74,168.84,6745.0,148.8358,148.8623,148.7653,148.8534,6745.0
2017-03-09 12:55:00,168.84,168.9,168.78,168.85,8500.0,148.8534,148.9063,148.8005,148.8623,8500.0
2017-03-09 13:00:00,168.88,168.94,168.83,168.93,8552.0,148.8887,148.9416,148.8446,148.9328,8552.0
2017-03-09 13:05:00,168.93,168.97,168.87,168.93,10282.0,148.9328,148.968,148.8799,148.9328,10282.0
2017-03-09 13:10:00,168.96,169.07,168.94,169.04,53320.0,148.9592,149.0562,148.9416,149.0298,53320.0
2017-03-09 13:15:00,169.02,169.03,168.96,168.98,16368.0,149.0121,149.0209,148.9592,148.9769,16368.0
2017-03-09 13:20:00,168.98,169.0,168.92,168.96,19299.0,148.9769,148.9945,148.924,148.9592,19299.0
2017-03-09 13:25:00,168.97,168.99,168.91,168.94,14102.0,148.968,148.9857,148.9152,148.9416,14102.0
2017-03-09 13:30:00,168.95,168.95,168.73,168.78,20877.0,148.9504,148.9504,148.7565,148.8005,20877.0
2017-03-09 13:35:00,168.76,168.76,168.64,168.7,14193.0,148.7829,148.7829,148.6771,148.73,14193.0
2017-03-09 13:40:00,168.71,168.87,168.69,168.84,11340.0,148.7388,148.8799,148.7212,148.8534,11340.0
2017-03-09 13:45:00,168.83,168.83,168.72,168.77,17377.0,148.8446,148.8446,148.7476,148.7917,17377.0
2017-03-09 13:50:00,168.75,168.84,168.73,168.75,28560.0,148.7741,148.8534,148.7565,148.7741,28560.0
2017-03-09 13:55:00,168.76,168.79,168.62,168.63,10968.0,148.7829,148.8094,148.6595,148.6683,10968.0
2017-03-09 14:00:00,168.64,168.7,168.41,168.5,20569.0,148.6771,148.73,148.4743,148.5537,20569.0
2017-03-09 14:05:00,168.46,168.57,168.35,168.42,16645.0,148.5184,148.6154,148.4214,148.4832,16645.0
2017-03-09 14:10:00,168.4,168.45,168.32,168.38,25086.0,148.4655,148.5096,148.395,148.4479,25086.0
2017-03-09 14:15:00,168.39,168.42,168.26,168.34,19750.0,148.4567,148.4832,148.3421,148.4126,19750.0
2017-03-09 14:20:00,168.36,168.47,168.36,168.4,22280.0,148.4303,148.5272,148.4303,148.4655,22280.0
2017-03-09 14:25:00,168.4,168.49,168.36,168.42,24192.0,148.4655,148.5449,148.4303,148.4832,24192.0
2017-03-09 14:30:00,168.39,168.39,168.23,168.28,28839.0,148.4567,148.4567,148.3156,148.3597,28839.0
2017-03-09 14:35:00,168.26,168.3,168.2,168.25,27785.0,148.3421,148.3774,148.2892,148.3333,27785.0
2017-03-09 14:40:00,168.26,168.27,168.14,168.21,20400.0,148.3421,148.3509,148.2363,148.298,20400.0
2017-03-09 14:45:00,168.22,168.3,168.17,168.23,31133.0,148.3068,148.3774,148.2627,148.3156,31133.0
2017-03-09 14:50:00,168.23,168.34,168.21,168.28,17035.0,148.3156,148.4126,148.298,148.3597,17035.0
2017-03-09 14:55:00,168.28,168.3,168.17,168.21,14365.0,148.3597,148.3774,148.2627,148.298,14365.0
2017-03-09 15:00:00,168.21,168.23,168.14,168.19,28113.0,148.298,148.3156,148.2363,148.2804,28113.0
2017-03-09 15:05:00,168.2,168.24,168.15,168.24,41929.0,148.2892,148.3245,148.2451,148.3245,41929.0
2017-03-09 15:10:00,168.25,168.34,168.22,168.28,38449.0,148.3333,148.4126,148.3068,148.3597,38449.0
2017-03-09 15:15:00,168.28,168.42,168.2,168.35,56871.0,148.3597,148.4832,148.2892,148.4214,56871.0
2017-03-09 15:20:00,168.34,168.34,168.21,168.27,18663.0,148.4126,148.4126,148.298,148.3509,18663.0
2017-03-09 15:25:00,168.29,168.32,168.24,168.3,23350.0,148.3685,148.395,148.3245,148.3774,23350.0
2017-03-09 15:30:00,168.3,168.35,168.26,168.26,33439.0,148.3774,148.4214,148.3421,148.3421,33439.0
2017-03-09 15:35:00,168.25,168.32,168.15,168.18,61918.0,148.3333,148.395,148.2451,148.2716,61918.0
2017-03-09 15:40:00,168.19,168.26,168.16,168.19,64371.0,148.2804,148.3421,148.2539,148.2804,64371.0
2017-03-09 15:45:00,168.18,168.27,168.17,168.22,52024.0,148.2716,148.3509,148.2627,148.3068,52024.0
2017-03-09 15:50:00,168.22,168.29,168.15,168.23,62114.0,148.3068,148.3685,148.2451,148.3156,62114.0
2017-03-09 15:55:00,168.22,168.25,168.01,168.09,169756.0,148.3068,148.3333,148.1217,148.1922,169756.0
2017-03-10 09:30:00,168.42,168.92,168.32,168.89,81147.0,148.4832,148.924,148.395,148.8975,81147.0
2017-03-10 09:35:00,168.72,168.79,168.32,168.32,35102.0,148.7476,148.8094,148.395,148.395,35102.0
2017-03-10 09:40:00,168.28,168.61,168.06,168.42,32838.0,148.3597,148.6507,148.1658,148.4832,32838.0
2017-03-10 09:45:00,168.46,168.83,168.3,168.68,30529.0,148.5184,148.8446,148.3774,148.7124,30529.0
2017-03-10 09:50:00,168.68,169.0,168.57,168.93,34835.0,148.7124,148.9945,148.6154,148.9328,34835.0
2017-03-10 09:55:00,168.89,169.04,168.73,169.04,35469.0,148.8975,149.0298,148.7565,149.0298,35469.0
2017-03-10 10:00:00,169.04,169.25,168.91,169.03,31377.0,149.0298,149.2149,148.9152,149.0209,31377.0
2017-03-10 10:05:00,169.02,169.06,168.89,168.9,20366.0,149.0121,149.0474,148.8975,148.9063,20366.0
2017-03-10 10:10:00,168.87,169.03,168.84,168.93,24596.0,148.8799,149.0209,148.8534,148.9328,24596.0
2017-03-10 10:15:00,168.96,169.03,168.67,168.77,41686.0,148.9592,149.0209,148.7036,148.7917,41686.0
2017-03-10 10:20:00,168.78,168.84,168.74,168.8,72223.0,148.8005,148.8534,148.7653,148.8182,72223.0
2017-03-10 10:25:00,168.73,168.76,168.5,168.56,27470.0,148.7565,148.7829,148.5537,148.6066,27470.0
2017-03-10 10:30:00,168.54,168.72,168.51,168.63,27165.0,148.5889,148.7476,148.5625,148.6683,27165.0
2017-03-10 10:35:00,168.62,168.65,168.36,168.43,14808.0,148.6595,148.6859,148.4303,148.492,14808.0
2017-03-10 10:40:00,168.38,168.68,168.18,168.68,41110.0,148.4479,148.7124,148.2716,148.7124,41110.0
2017-03-10 10:45:00,168.66,168.71,168.58,168.61,22793.0,148.6947,148.7388,148.6242,148.6507,22793.0
2017-03-10 10:50:00,168.54,168.61,168.46,168.54,9980.0,148.5889,148.6507,148.5184,148.5889,9980.0
2017-03-10 10:55:00,168.5,168.54,168.42,168.44,24582.0,148.5537,148.5889,148.4832,148.5008,24582.0
2017-03-10 11:00:00,168.43,168.56,168.33,168.39,37995.0,148.492,148.6066,148.4038,148.4567,37995.0
2017-03-10 11:05:00,168.37,168.6,168.37,168.6,31896.0,148.4391,148.6418,148.4391,148.6418,31896.0
2017-03-10 11:10:00,168.55,168.74,168.54,168.7,19188.0,148.5978,148.7653,148.5889,148.73,19188.0
2017-03-10 11:15:00,168.7,168.83,168.68,168.78,22533.0,148.73,148.8446,148.7124,148.8005,22533.0
2017-03-10 11:20:00,168.77,168.89,168.75,168.85,17417.0,148.7917,148.8975,148.7741,148.8623,17417.0
2017-03-10 11:25:00,168.84,168.96,168.83,168.95,15125.0,148.8534,148.9592,148.8446,148.9504,15125.0
2017-03-10 11:30:00,168.97,169.02,168.84,168.87,27449.0,148.968,149.0121,148.8534,148.8799,27449.0
2017-03-10 11:35:00,168.89,169.11,168.89,169.03,16048.0,148.8975,149.0915,148.8975,149.0209,16048.0
2017-03-10 11:40:00,169.03,169.09,169.01,169.01,10508.0,149.0209,149.0738,149.0033,149.0033,10508.0
2017-03-10 11:45:00,169.03,169.03,168.93,168.95,10913.0,149.0209,149.0209,148.9328,148.9504,10913.0
2017-03-10 11:50:00,168.96,169.03,168.93,168.96,14102.0,148.9592,149.0209,148.9328,148.9592,14102.0
2017-03-10 11:55:00,168.94,169.05,168.92,168.97,23386.0,148.9416,149.0386,148.924,148.968,23386.0
2017-03-10 12:00:00,168.98,169.1,168.96,169.02,19722.0,148.9769,149.0827,148.9592,149.0121,19722.0
2017-03-10 12:05:00,169.02,169.07,168.95,169.06,9886.0,149.0121,149.0562,148.9504,149.0474,9886.0
2017-03-10 12:10:00,169.07,169.08,168.99,169.04,10821.0,149.0562,149.065,148.9857,149.0298,10821.0
2017-03-10 12:15:00,169.03,169.14,169.01,169.14,33643.0,149.0209,149.1179,149.0033,149.1179,33643.0
2017-03-10 12:20:00,169.11,169.36,169.11,169.36,15603.0,149.0915,149.3119,149.0915,149.3119,15603.0
2017-03-10 12:25:00,169.37,169.45,169.31,169.43,15527.0,149.3207,149.3912,149.2678,149.3736,15527.0
2017-03-10 12:30:00,169.43,169.49,169.41,169.46,21965.0,149.3736,149.4265,149.356,149.4,21965.0
2017-03-10 12:35:00,169.45,169.61,169.41,169.59,39755.0,149.3912,149.5323,149.356,149.5147,39755.0
2017-03-10 12:40:00,169.59,169.61,169.45,169.53,27283.0,149.5147,149.5323,149.3912,149.4618,27283.0
2017-03-10 12:45:00,169.55,169.56,169.41,169.46,24074.0,149.4794,149.4882,149.356,149.4,24074.0
2017-03-10 12:50:00,169.46,169.49,169.32,169.35,16601.0,149.4,149.4265,149.2766,149.3031,16601.0
2017-03-10 12:55:00,169.36,169.47,169.28,169.47,13049.0,149.3119,149.4089,149.2414,149.4089,13049.0
2017-03-10 13:00:00,169.46,169.48,169.35,169.41,20177.0,149.4,149.4177,149.3031,149.356,20177.0
2017-03-10 13:05:00,169.39,169.42,169.31,169.39,23246.0,149.3383,149.3648,149.2678,149.3383,23246.0
2017-03-10 13:10:00,169.42,169.42,169.28,169.28,14370.0,149.3648,149.3648,149.2414,149.2414,14370.0
2017-03-10 13:15:00,169.3,169.43,169.29,169.42,29557.0,149.259,149.3736,149.2502,149.3648,29557.0
2017-03-10 13:20:00,169.42,169.65,169.42,169.65,27416.0,149.3648,149.5676,149.3648,149.5676,27416.0
2017-03-10 13:25:00,169.64,169.68,169.57,169.66,30914.0,149.5587,149.594,149.497,149.5764,30914.0
2017-03-10 13:30:00,169.67,169.77,169.64,169.74,70516.0,149.5852,149.6733,149.5587,149.6469,70516.0
2017-03-10 13:35:00,169.73,169.81,169.72,169.8,34337.0,149.6381,149.7086,149.6293,149.6998,34337.0
2017-03-10 13:40:00,169.79,169.83,169.76,169.78,29148.0,149.691,149.7262,149.6645,149.6822,29148.0
2017-03-10 13:45:00,169.77,169.98,169.73,169.9,69950.0,149.6733,149.8585,149.6381,149.788,69950.0
2017-03-10 13:50:00,169.89,169.9,169.8,169.87,20321.0,149.7791,149.788,149.6998,149.7615,20321.0
2017-03-10 13:55:00,169.86,169.87,169.75,169.83,23457.0,149.7527,149.7615,149.6557,149.7262,23457.0
2017-03-10 14:00:00,169.83,169.88,169.77,169.82,24497.0,149.7262,149.7703,149.6733,149.7174,24497.0
2017-03-10 14:05:00,169.81,169.92,169.68,169.71,88022.0,149.7086,149.8056,149.594,149.6205,88022.0
2017-03-10 14:10:00,169.73,169.77,169.6,169.76,23729.0,149.6381,149.6733,149.5235,149.6645,23729.0
2017-03-10 14:15:00,169.78,169.8,169.55,169.59,28570.0,149.6822,149.6998,149.4794,149.5147,28570.0
2017-03-10 14:20:00,169.56,169.61,169.53,169.58,26890.0,149.4882,149.5323,149.4618,149.5058,26890.0
2017-03-10 14:25:00,169.58,169.63,169.55,169.63,29293.0,149.5058,149.5499,149.4794,149.5499,29293.0
2017-03-10 14:30:00,169.62,169.66,169.58,169.63,40220.0,149.5411,149.5764,149.5058,149.5499,40220.0
2017-03-10 14:35:00,169.63,169.7,169.61,169.62,26702.0,149.5499,149.6116,149.5323,149.5411,26702.0
2017-03-10 14:40:00,169.62,169.68,169.6,169.64,19577.0,149.5411,149.594,149.5235,149.5587,19577.0
2017-03-10 14:45:00,169.64,169.64,169.47,169.54,26201.0,149.5587,149.5587,149.4089,149.4706,26201.0
2017-03-10 14:50:00,169.54,169.61,169.53,169.56,25588.0,149.4706,149.5323,149.4618,149.4882,25588.0
2017-03-10 14:55:00,169.58,169.66,169.52,169.61,22388.0,149.5058,149.5764,149.4529,149.5323,22388.0
2017-03-10 15:00:00,169.62,169.72,169.6,169.71,34366.0,149.5411,149.6293,149.5235,149.6205,34366.0
2017-03-10 15:05:00,169.7,169.75,169.57,169.61,39555.0,149.6116,149.6557,149.497,149.5323,39555.0
2017-03-10 15:10:00,169.62,169.85,169.6,169.82,39552.0,149.5411,149.7439,149.5235,149.7174,39552.0
2017-03-10 15:15:00,169.81,169.98,169.81,169.96,39000.0,149.7086,149.8585,149.7086,149.8409,39000.0
2017-03-10 15:20:00,169.95,169.97,169.87,169.9,43117.0,149.832,149.8497,149.7615,149.788,43117.0
2017-03-10 15:25:00,169.9,170.0,169.9,169.99,59551.0,149.788,149.8761,149.788,149.8673,59551.0
2017-03-10 15:30:00,169.98,170.0,169.86,169.88,85857.0,149.8585,149.8761,149.7527,149.7703,85857.0
2017-03-10 15:35:00,169.87,170.0,169.82,169.92,42325.0,149.7615,149.8761,149.7174,149.8056,42325.0
2017-03-10 15:40:00,169.91,169.92,169.84,169.88,64108.0,149.7968,149.8056,149.7351,149.7703,64108.0
2017-03-10 15:45:00,169.87,169.88,169.72,169.82,54490.0,149.7615,149.7703,149.6293,149.7174,54490.0
2017-03-10 15:50:00,169.81,169.92,169.76,169.88,77564.0,149.7086,149.8056,149.6645,149.7703,77564.0
2017-03-10 15:55:00,169.88,170.0,169.74,170.0,165186.0,149.7703,149.8761,149.6469,149.8761,165186.0
2017-03-13 09:30:00,169.99,170.44,169.8,169.96,74189.0,149.8673,150.264,149.6998,149.8409,74189.0
2017-03-13 09:35:00,169.91,170.08,169.65,169.87,23033.0,149.7968,149.9467,149.5676,149.7615,23033.0
2017-03-13 09:40:00,169.83,170.01,169.66,169.99,73080.0,149.7262,149.8849,149.5764,149.8673,73080.0
2017-03-13 09:45:00,170.0,170.04,169.82,169.88,40609.0,149.8761,149.9114,149.7174,149.7703,40609.0
2017-03-13 09:50:00,169.84,170.02,169.75,169.87,70740.0,149.7351,149.8938,149.6557,149.7615,70740.0
2017-03-13 09:55:00,169.87,169.96,169.55,169.72,93568.0,149.7615,149.8409,149.4794,149.6293,93568.0
2017-03-13 10:00:00,169.72,169.93,169.63,169.93,36411.0,149.6293,149.8144,149.5499,149.8144,36411.0
2017-03-13 10:05:00,169.9,170.06,169.89,170.0,32609.0,149.788,149.929,149.7791,149.8761,32609.0
2017-03-13 10:10:00,169.98,170.14,169.98,170.09,38849.0,149.8585,149.9995,149.8585,149.9555,38849.0
2017-03-13 10:15:00,170.1,170.17,170.03,170.06,19625.0,149.9643,150.026,149.9026,149.929,19625.0
2017-03-13 10:20:00,170.03,170.07,169.94,169.98,32849.0,149.9026,149.9378,149.8232,149.8585,32849.0
2017-03-13 10:25:00,169.96,170.16,169.96,170.01,31571.0,149.8409,150.0172,149.8409,149.8849,31571.0
2017-03-13 10:30:00,170.02,170.34,170.01,170.34,21539.0,149.8938,150.1759,149.8849,150.1759,21539.0
2017-03-13 10:35:00,170.34,170.38,170.19,170.38,14762.0,150.1759,150.2111,150.0436,150.2111,14762.0
2017-03-13 10:40:00,170.36,170.41,170.23,170.29,21598.0,150.1935,150.2376,150.0789,150.1318,21598.0
2017-03-13 10:45:00,170.31,170.35,170.18,170.29,24080.0,150.1494,150.1847,150.0348,150.1318,24080.0
2017-03-13 10:50:00,170.27,170.27,170.15,170.16,22751.0,150.1142,150.1142,150.0084,150.0172,22751.0
2017-03-13 10:55:00,170.15,170.26,170.11,170.26,25010.0,150.0084,150.1053,149.9731,150.1053,25010.0
2017-03-13 11:00:00,170.26,170.36,170.21,170.24,19160.0,150.1053,150.1935,150.0613,150.0877,19160.0
2017-03-13 11:05:00,170.23,170.24,170.1,170.16,11695.0,150.0789,150.0877,149.9643,150.0172,11695.0
2017-03-13 11:10:00,170.13,170.18,170.09,170.17,13518.0,149.9907,150.0348,149.9555,150.026,13518.0
2017-03-13 11:15:00,170.17,170.18,170.09,170.18,22770.0,150.026,150.0348,149.9555,150.0348,22770.0
2017-03-13 11:20:00,170.18,170.25,170.12,170.22,14330.0,150.0348,150.0965,149.9819,150.0701,14330.0
2017-03-13 11:25:00,170.22,170.27,170.18,170.2,8585.0,150.0701,150.1142,150.0348,150.0524,8585.0
2017-03-13 11:30:00,170.21,170.37,170.21,170.37,12835.0,150.0613,150.2023,150.0613,150.2023,12835.0
2017-03-13 11:35:00,170.37,170.54,170.34,170.47,23700.0,150.2023,150.3522,150.1759,150.2905,23700.0
2017-03-13 11:40:00,170.45,170.68,170.44,170.59,19537.0,150.2729,150.4756,150.264,150.3963,19537.0
2017-03-13 11:45:00,170.59,170.71,170.56,170.67,12879.0,150.3963,150.5021,150.3698,150.4668,12879.0
2017-03-13 11:50:00,170.68,170.75,170.66,170.7,26047.0,150.4756,150.5373,150.458,150.4933,26047.0
2017-03-13 11:55:00,170.71,170.93,170.7,170.9,25252.0,150.5021,150.696,150.4933,150.6696,25252.0
2017-03-13 12:00:00,170.89,170.92,170.73,170.74,37055.0,150.6608,150.6872,150.5197,150.5285,37055.0
2017-03-13 12:05:00,170.74,170.76,170.63,170.66,32993.0,150.5285,150.5462,150.4315,150.458,32993.0
2017-03-13 12:10:00,170.64,170.69,170.5,170.5,21834.0,150.4404,150.4844,150.3169,150.3169,21834.0
2017-03-13 12:15:00,170.5,170.5,170.26,170.35,24224.0,150.3169,150.3169,150.1053,150.1847,24224.0
2017-03-13 12:20:00,170.36,170.37,170.21,170.32,18273.0,150.1935,150.2023,150.0613,150.1582,18273.0
2017-03-13 12:25:00,170.34,170.38,170.27,170.32,15851.0,150.1759,150.2111,150.1142,150.1582,15851.0
2017-03-13 12:30:00,170.31,170.31,170.12,170.13,8684.0,150.1494,150.1494,149.9819,149.9907,8684.0
2017-03-13 12:35:00,170.14,170.28,170.13,170.2,16954.0,149.9995,150.123,149.9907,150.0524,16954.0
2017-03-13 12:40:00,170.21,170.35,170.2,170.35,14262.0,150.0613,150.1847,150.0524,150.1847,14262.0
2017-03-13 12:45:00,170.36,170.37,170.21,170.33,15115.0,150.1935,150.2023,150.0613,150.1671,15115.0
2017-03-13 12:50:00,170.33,170.33,170.23,170.27,12245.0,150.1671,150.1671,150.0789,150.1142,12245.0
2017-03-13 12:55:00,170.28,170.38,170.22,170.32,27292.0,150.123,150.2111,150.0701,150.1582,27292.0
2017-03-13 13:00:00,170.32,170.37,170.28,170.33,11810.0,150.1582,150.2023,150.123,150.1671,11810.0
2017-03-13 13:05:00,170.32,170.35,170.24,170.35,8632.0,150.1582,150.1847,150.0877,150.1847,8632.0
2017-03-13 13:10:00,170.33,170.33,170.19,170.3,12230.0,150.1671,150.1671,150.0436,150.1406,12230.0
2017-03-13 13:15:00,170.32,170.38,170.23,170.26,7600.0,150.1582,150.2111,150.0789,150.1053,7600.0
2017-03-13 13:20:00,170.26,170.37,170.24,170.35,9900.0,150.1053,150.2023,150.0877,150.1847,9900.0
2017-03-13 13:25:00,170.35,170.35,170.27,170.29,17066.0,150.1847,150.1847,150.1142,150.1318,17066.0
2017-03-13 13:30:00,170.27,170.4,170.15,170.36,32437.0,150.1142,150.2288,150.0084,150.1935,32437.0
2017-03-13 13:35:00,170.36,170.52,170.35,170.45,38773.0,150.1935,150.3346,150.1847,150.2729,38773.0
2017-03-13 13:40:00,170.47,170.61,170.4,170.42,75693.0,150.2905,150.4139,150.2288,150.2464,75693.0
2017-03-13 13:45:00,170.4,170.51,170.36,170.47,15840.0,150.2288,150.3257,150.1935,150.2905,15840.0
2017-03-13 13:50:00,170.47,170.68,170.45,170.68,31638.0,150.2905,150.4756,150.2729,150.4756,31638.0
2017-03-13 13:55:00,170.66,170.66,170.54,170.56,8757.0,150.458,150.458,150.3522,150.3698,8757.0
2017-03-13 14:00:00,170.56,170.63,170.52,170.59,10885.0,150.3698,150.4315,150.3346,150.3963,10885.0
2017-03-13 14:05:00,170.58,170.63,170.51,170.57,17275.0,150.3875,150.4315,150.3257,150.3786,17275.0
2017-03-13 14:10:00,170.55,170.67,170.53,170.67,12174.0,150.361,150.4668,150.3434,150.4668,12174.0
2017-03-13 14:15:00,170.65,170.71,170.64,170.64,7419.0,150.4492,150.5021,150.4404,150.4404,7419.0
2017-03-13 14:20:00,170.63,170.8,170.63,170.8,26575.0,150.4315,150.5814,150.4315,150.5814,26575.0
2017-03-13 14:25:00,170.81,170.89,170.69,170.78,39262.0,150.5902,150.6608,150.4844,150.5638,39262.0
2017-03-13 14:30:00,170.74,170.76,170.65,170.68,7632.0,150.5285,150.5462,150.4492,150.4756,7632.0
2017-03-13 14:35:00,170.69,170.72,170.63,170.64,12671.0,150.4844,150.5109,150.4315,150.4404,12671.0
2017-03-13 14:40:00,170.65,170.66,170.55,170.55,13824.0,150.4492,150.458,150.361,150.361,13824.0
2017-03-13 14:45:00,170.5,170.51,170.44,170.48,15274.0,150.3169,150.3257,150.264,150.2993,15274.0
2017-03-13 14:50:00,170.48,170.49,170.4,170.4,8939.0,150.2993,150.3081,150.2288,150.2288,8939.0
2017-03-13 14:55:00,170.42,170.52,170.42,170.48,92433.0,150.2464,150.3346,150.2464,150.2993,92433.0
2017-03-13 15:00:00,170.49,170.51,170.45,170.48,21307.0,150.3081,150.3257,150.2729,150.2993,21307.0
2017-03-13 15:05:00,170.47,170.54,170.44,170.51,15980.0,150.2905,150.3522,150.264,150.3257,15980.0
2017-03-13 15:10:00,170.53,170.58,170.52,170.54,9335.0,150.3434,150.3875,150.3346,150.3522,9335.0
2017-03-13 15:15:00,170.54,170.54,170.35,170.4,13339.0,150.3522,150.3522,150.1847,150.2288,13339.0
2017-03-13 15:20:00,170.4,170.45,170.35,170.41,27032.0,150.2288,150.2729,150.1847,150.2376,27032.0
2017-03-13 15:25:00,170.41,170.54,170.37,170.41,33450.0,150.2376,150.3522,150.2023,150.2376,33450.0
2017-03-13 15:30:00,170.42,170.51,170.4,170.41,37159.0,150.2464,150.3257,150.2288,150.2376,37159.0
2017-03-13 15:35:00,170.41,170.41,170.15,170.17,28652.0,150.2376,150.2376,150.0084,150.026,28652.0
2017-03-13 15:40:00,170.16,170.21,170.04,170.14,33362.0,150.0172,150.0613,149.9114,149.9995,33362.0
2017-03-13 15:45:00,170.15,170.22,170.05,170.12,26294.0,150.0084,150.0701,149.9202,149.9819,26294.0
2017-03-13 15:50:00,170.12,170.17,170.12,170.17,29695.0,149.9819,150.026,149.9819,150.026,29695.0
2017-03-13 15:55:00,170.15,170.31,170.13,170.23,131806.0,150.0084,150.1494,149.9907,150.0789,131806.0
2017-03-14 09:30:00,169.66,169.9,169.59,169.86,43374.0,149.5764,149.788,149.5147,149.7527,43374.0
2017-03-14 09:35:00,169.9,169.91,169.53,169.71,9982.0,149.788,149.7968,149.4618,149.6205,9982.0
2017-03-14 09:40:00,169.64,169.96,169.58,169.94,20414.0,149.5587,149.8409,149.5058,149.8232,20414.0
2017-03-14 09:45:00,169.86,169.91,169.73,169.88,24326.0,149.7527,149.7968,149.6381,149.7703,24326.0
2017-03-14 09:50:00,169.89,169.95,169.8,169.93,23394.0,149.7791,149.832,149.6998,149.8144,23394.0
2017-03-14 09:55:00,169.95,170.18,169.8,170.06,33631.0,149.832,150.0348,149.6998,149.929,33631.0
2017-03-14 10:00:00,170.09,170.13,169.96,170.08,34985.0,149.9555,149.9907,149.8409,149.9467,34985.0
2017-03-14 10:05:00,170.05,170.14,169.96,170.05,22897.0,149.9202,149.9995,149.8409,149.9202,22897.0
2017-03-14 10:10:00,170.05,170.07,169.82,169.85,18462.0,149.9202,149.9378,149.7174,149.7439,18462.0
2017-03-14 10:15:00,169.79,169.91,169.58,169.61,37640.0,149.691,149.7968,149.5058,149.5323,37640.0
2017-03-14 10:20:00,169.57,169.6,169.17,169.29,40944.0,149.497,149.5235,149.1444,149.2502,40944.0
2017-03-14 10:25:00,169.29,169.31,169.04,169.04,37428.0,149.2502,149.2678,149.0298,149.0298,37428.0
2017-03-14 10:30:00,169.03,169.03,168.87,168.93,28939.0,149.0209,149.0209,148.8799,148.9328,28939.0
2017-03-14 10:35:00,168.96,168.99,168.85,168.93,33143.0,148.9592,148.9857,148.8623,148.9328,33143.0
2017-03-14 10:40:00,168.94,168.96,168.58,168.6,33379.0,148.9416,148.9592,148.6242,148.6418,33379.0
2017-03-14 10:45:00,168.57,168.72,168.5,168.68,23799.0,148.6154,148.7476,148.5537,148.7124,23799.0
2017-03-14 10:50:00,168.68,168.91,168.6,168.65,28222.0,148.7124,148.9152,148.6418,148.6859,28222.0
2017-03-14 10:55:00,168.68,168.77,168.63,168.71,56673.0,148.7124,148.7917,148.6683,148.7388,56673.0
2017-03-14 11:00:00,168.71,168.75,168.63,168.65,21156.0,148.7388,148.7741,148.6683,148.6859,21156.0
2017-03-14 11:05:00,168.65,168.68,168.54,168.54,17124.0,148.6859,148.7124,148.5889,148.5889,17124.0
2017-03-14 11:10:00,168.54,168.61,168.5,168.61,9332.0,148.5889,148.6507,148.5537,148.6507,9332.0
2017-03-14 11:15:00,168.63,168.98,168.63,168.96,19288.0,148.6683,148.9769,148.6683,148.9592,19288.0
2017-03-14 11:20:00,168.93,169.04,168.86,168.91,17011.0,148.9328,149.0298,148.8711,148.9152,17011.0
2017-03-14 11:25:00,168.91,169.07,168.9,168.98,9147.0,148.9152,149.0562,148.9063,148.9769,9147.0
2017-03-14 11:30:00,168.98,169.17,168.93,169.15,10254.0,148.9769,149.1444,148.9328,149.1267,10254.0
2017-03-14 11:35:00,169.14,169.34,169.14,169.32,10423.0,149.1179,149.2942,149.1179,149.2766,10423.0
2017-03-14 11:40:00,169.31,169.32,169.17,169.19,10030.0,149.2678,149.2766,149.1444,149.162,10030.0
2017-03-14 11:45:00,169.17,169.38,169.17,169.38,8384.0,149.1444,149.3295,149.1444,149.3295,8384.0
2017-03-14 11:50:00,169.38,169.4,169.29,169.37,23223.0,149.3295,149.3471,149.2502,149.3207,23223.0
2017-03-14 11:55:00,169.39,169.45,169.29,169.29,12415.0,149.3383,149.3912,149.2502,149.2502,12415.0
2017-03-14 12:00:00,169.29,169.31,169.14,169.19,8041.0,149.2502,149.2678,149.1179,149.162,8041.0
2017-03-14 12:05:00,169.18,169.29,169.01,169.01,11549.0,149.1532,149.2502,149.0033,149.0033,11549.0
2017-03-14 12:10:00,169.01,169.01,168.84,168.85,11434.0,149.0033,149.0033,148.8534,148.8623,11434.0
2017-03-14 12:15:00,168.88,168.94,168.8,168.81,10550.0,148.8887,148.9416,148.8182,148.827,10550.0
2017-03-14 12:20:00,168.79,168.9,168.78,168.86,10711.0,148.8094,148.9063,148.8005,148.8711,10711.0
2017-03-14 12:25:00,168.88,168.97,168.85,168.96,8813.0,148.8887,148.968,148.8623,148.9592,8813.0
2017-03-14 12:30:00,168.93,169.04,168.93,169.0,11633.0,148.9328,149.0298,148.9328,148.9945,11633.0
2017-03-14 12:35:00,168.99,169.0,168.92,168.96,6752.0,148.9857,148.9945,148.924,148.9592,6752.0
2017-03-14 12:40:00,168.94,168.95,168.85,168.87,4491.0,148.9416,148.9504,148.8623,148.8799,4491.0
2017-03-14 12:45:00,168.9,168.97,168.88,168.88,15278.0,148.9063,148.968,148.8887,148.8887,15278.0
2017-03-14 12:50:00,168.88,168.88,168.75,168.82,15442.0,148.8887,148.8887,148.7741,148.8358,15442.0
2017-03-14 12:55:00,168.83,168.84,168.7,168.77,18121.0,148.8446,148.8534,148.73,148.7917,18121.0
2017-03-14 13:00:00,168.77,168.77,168.69,168.71,13579.0,148.7917,148.7917,148.7212,148.7388,13579.0
2017-03-14 13:05:00,168.72,168.74,168.66,168.67,7256.0,148.7476,148.7653,148.6947,148.7036,7256.0
2017-03-14 13:10:00,168.66,168.89,168.63,168.8,35403.0,148.6947,148.8975,148.6683,148.8182,35403.0
2017-03-14 13:15:00,168.81,168.88,168.75,168.78,18559.0,148.827,148.8887,148.7741,148.8005,18559.0
2017-03-14 13:20:00,168.82,168.82,168.74,168.77,6946.0,148.8358,148.8358,148.7653,148.7917,6946.0
2017-03-14 13:25:00,168.78,168.92,168.74,168.9,11314.0,148.8005,148.924,148.7653,148.9063,11314.0
2017-03-14 13:30:00,168.89,168.96,168.86,168.95,7947.0,148.8975,148.9592,148.8711,148.9504,7947.0
2017-03-14 13:35:00,168.93,169.06,168.92,168.98,9835.0,148.9328,149.0474,148.924,148.9769,9835.0
2017-03-14 13:40:00,168.99,169.03,168.95,168.96,9372.0,148.9857,149.0209,148.9504,148.9592,9372.0
2017-03-14 13:45:00,168.96,168.98,168.91,168.92,14067.0,148.9592,148.9769,148.9152,148.924,14067.0
2017-03-14 13:50:00,168.9,168.93,168.86,168.93,6039.0,148.9063,148.9328,148.8711,148.9328,6039.0
2017-03-14 13:55:00,168.94,169.02,168.93,168.98,8910.0,148.9416,149.0121,148.9328,148.9769,8910.0
2017-03-14 14:00:00,168.97,169.04,168.95,169.02,7367.0,148.968,149.0298,148.9504,149.0121,7367.0
2017-03-14 14:05:00,169.02,169.12,169.0,169.08,16475.0,149.0121,149.1003,148.9945,149.065,16475.0
2017-03-14 14:10:00,169.07,169.14,169.07,169.1,8642.0,149.0562,149.1179,149.0562,149.0827,8642.0
2017-03-14 14:15:00,169.11,169.12,169.06,169.07,15463.0,149.0915,149.1003,149.0474,149.0562,15463.0
2017-03-14 14:20:00,169.07,169.09,168.98,169.01,11878.0,149.0562,149.0738,148.9769,149.0033,11878.0
2017-03-14 14:25:00,168.99,169.12,168.96,169.1,15934.0,148.9857,149.1003,148.9592,149.0827,15934.0
2017-03-14 14:30:00,169.11,169.23,169.09,169.22,18281.0,149.0915,149.1973,149.0738,149.1885,18281.0
2017-03-14 14:35:00,169.21,169.24,169.14,169.15,9137.0,149.1796,149.2061,149.1179,149.1267,9137.0
2017-03-14 14:40:00,169.15,169.17,169.11,169.12,4001.0,149.1267,149.1444,149.0915,149.1003,4001.0
2017-03-14 14:45:00,169.12,169.13,169.06,169.11,9610.0,149.1003,149.1091,149.0474,149.0915,9610.0
2017-03-14 14:50:00,169.11,169.14,169.04,169.14,9740.0,149.0915,149.1179,149.0298,149.1179,9740.0
2017-03-14 14:55:00,169.11,169.23,169.1,169.23,9225.0,149.0915,149.1973,149.0827,149.1973,9225.0
2017-03-14 15:00:00,169.23,169.32,169.21,169.3,19952.0,149.1973,149.2766,149.1796,149.259,19952.0
2017-03-14 15:05:00,169.31,169.34,169.26,169.27,7283.0,149.2678,149.2942,149.2237,149.2325,7283.0
2017-03-14 15:10:00,169.26,169.28,169.17,169.18,19785.0,149.2237,149.2414,149.1444,149.1532,19785.0
2017-03-14 15:15:00,169.2,169.33,169.19,169.33,29597.0,149.1708,149.2854,149.162,149.2854,29597.0
2017-03-14 15:20:00,169.34,169.37,169.25,169.28,12003.0,149.2942,149.3207,149.2149,149.2414,12003.0
2017-03-14 15:25:00,169.26,169.29,169.21,169.24,18497.0,149.2237,149.2502,149.1796,149.2061,18497.0
2017-03-14 15:30:00,169.24,169.25,169.17,169.2,31359.0,149.2061,149.2149,149.1444,149.1708,31359.0
2017-03-14 15:35:00,169.21,169.22,169.16,169.2,35221.0,149.1796,149.1885,149.1356,149.1708,35221.0
2017-03-14 15:40:00,169.17,169.2,169.09,169.19,32079.0,149.1444,149.1708,149.0738,149.162,32079.0
2017-03-14 15:45:00,169.19,169.21,169.09,169.18,36682.0,149.162,149.1796,149.0738,149.1532,36682.0
2017-03-14 15:50:00,169.19,169.22,169.14,169.18,46390.0,149.162,149.1885,149.1179,149.1532,46390.0
2017-03-14 15:55:00,169.18,169.25,169.03,169.06,124487.0,149.1532,149.2149,149.0209,149.0474,124487.0
2017-03-15 09:30:00,169.36,170.05,169.29,169.98,58309.0,149.3119,149.9202,149.2502,149.8585,58309.0
2017-03-15 09:35:00,170.04,170.28,170.03,170.22,35707.0,149.9114,150.123,149.9026,150.0701,35707.0
2017-03-15 09:40:00,170.25,170.49,170.14,170.26,29789.0,150.0965,150.3081,149.9995,150.1053,29789.0
2017-03-15 09:45:00,170.27,170.75,170.24,170.62,31900.0,150.1142,150.5373,150.0877,150.4227,31900.0
2017-03-15 09:50:00,170.62,170.63,170.16,170.26,18671.0,150.4227,150.4315,150.0172,150.1053,18671.0
2017-03-15 09:55:00,170.29,170.42,170.25,170.36,15482.0,150.1318,150.2464,150.0965,150.1935,15482.0
2017-03-15 10:00:00,170.35,170.41,170.23,170.32,12698.0,150.1847,150.2376,150.0789,150.1582,12698.0
2017-03-15 10:05:00,170.32,170.48,170.28,170.41,12228.0,150.1582,150.2993,150.123,150.2376,12228.0
2017-03-15 10:10:00,170.45,170.61,170.45,170.45,15666.0,150.2729,150.4139,150.2729,150.2729,15666.0
2017-03-15 10:15:00,170.4,170.5,170.25,170.37,49234.0,150.2288,150.3169,150.0965,150.2023,49234.0
2017-03-15 10:20:00,170.31,170.62,170.3,170.57,17538.0,150.1494,150.4227,150.1406,150.3786,17538.0
2017-03-15 10:25:00,170.56,170.7,170.49,170.65,33961.0,150.3698,150.4933,150.3081,150.4492,33961.0
2017-03-15 10:30:00,170.6,170.67,170.52,170.66,15925.0,150.4051,150.4668,150.3346,150.458,15925.0
2017-03-15 10:35:00,170.65,170.93,170.64,170.93,30968.0,150.4492,150.696,150.4404,150.696,30968.0
2017-03-15 10:40:00,170.94,171.22,170.9,171.22,77177.0,150.7048,150.9517,150.6696,150.9517,77177.0
2017-03-15 10:45:00,171.19,171.67,171.13,171.55,58741.0,150.9253,151.3484,150.8724,151.2426,58741.0
2017-03-15 10:50:00,171.56,171.58,171.28,171.3,34056.0,151.2515,151.2691,151.0046,151.0222,34056.0
2017-03-15 10:55:00,171.28,171.34,171.24,171.3,29952.0,151.0046,151.0575,150.9693,151.0222,29952.0
2017-03-15 11:00:00,171.27,171.29,170.93,171.0,18032.0,150.9958,151.0134,150.696,150.7577,18032.0
2017-03-15 11:05:00,171.04,171.44,171.02,171.44,43238.0,150.793,151.1457,150.7754,151.1457,43238.0
2017-03-15 11:10:00,171.47,171.73,171.39,171.42,32618.0,151.1721,151.4013,151.1016,151.128,32618.0
2017-03-15 11:15:00,171.41,171.41,171.18,171.19,16724.0,151.1192,151.1192,150.9164,150.9253,16724.0
2017-03-15 11:20:00,171.17,171.32,171.14,171.29,21272.0,150.9076,151.0399,150.8812,151.0134,21272.0
2017-03-15 11:25:00,171.28,171.3,171.18,171.24,20249.0,151.0046,151.0222,150.9164,150.9693,20249.0
2017-03-15 11:30:00,171.22,171.23,171.02,171.08,14235.0,150.9517,150.9605,150.7754,150.8283,14235.0
2017-03-15 11:35:00,171.03,171.32,171.03,171.24,32438.0,150.7842,151.0399,150.7842,150.9693,32438.0
2017-03-15 11:40:00,171.26,171.39,171.23,171.37,29256.0,150.987,151.1016,150.9605,151.0839,29256.0
2017-03-15 11:45:00,171.35,171.36,171.16,171.21,22660.0,151.0663,151.0751,150.8988,150.9429,22660.0
2017-03-15 11:50:00,171.21,171.27,171.17,171.25,8936.0,150.9429,150.9958,150.9076,150.9782,8936.0
2017-03-15 11:55:00,171.26,171.26,171.16,171.22,10201.0,150.987,150.987,150.8988,150.9517,10201.0
2017-03-15 12:00:00,171.19,171.23,171.01,171.06,13974.0,150.9253,150.9605,150.7666,150.8106,13974.0
2017-03-15 12:05:00,171.07,171.08,171.01,171.03,8911.0,150.8195,150.8283,150.7666,150.7842,8911.0
2017-03-15 12:10:00,171.03,171.05,170.99,171.0,12635.0,150.7842,150.8018,150.7489,150.7577,12635.0
2017-03-15 12:15:00,171.0,171.0,170.89,170.95,14919.0,150.7577,150.7577,150.6608,150.7137,14919.0
2017-03-15 12:20:00,170.96,171.17,170.96,171.09,17372.0,150.7225,150.9076,150.7225,150.8371,17372.0
2017-03-15 12:25:00,171.09,171.12,171.02,171.04,24388.0,150.8371,150.8635,150.7754,150.793,24388.0
2017-03-15 12:30:00,171.03,171.1,170.99,171.08,22183.0,150.7842,150.8459,150.7489,150.8283,22183.0
2017-03-15 12:35:00,171.1,171.19,171.07,171.11,31405.0,150.8459,150.9253,150.8195,150.8547,31405.0
2017-03-15 12:40:00,171.14,171.16,171.04,171.14,32646.0,150.8812,150.8988,150.793,150.8812,32646.0
2017-03-15 12:45:00,171.14,171.21,171.04,171.16,24255.0,150.8812,150.9429,150.793,150.8988,24255.0
2017-03-15 12:50:00,171.16,171.39,171.15,171.37,9795.0,150.8988,151.1016,150.89,151.0839,9795.0
2017-03-15 12:55:00,171.35,171.38,171.28,171.3,9871.0,151.0663,151.0928,151.0046,151.0222,9871.0
2017-03-15 13:00:00,171.32,171.34,171.21,171.23,6676.0,151.0399,151.0575,150.9429,150.9605,6676.0
2017-03-15 13:05:00,171.24,171.25,171.11,171.21,25162.0,150.9693,150.9782,150.8547,150.9429,25162.0
2017-03-15 13:10:00,171.21,171.22,171.15,171.19,7550.0,150.9429,150.9517,150.89,150.9253,7550.0
2017-03-15 13:15:00,171.2,171.2,171.11,171.17,10804.0,150.9341,150.9341,150.8547,150.9076,10804.0
2017-03-15 13:20:00,171.17,171.2,171.11,171.2,19112.0,150.9076,150.9341,150.8547,150.9341,19112.0
2017-03-15 13:25:00,171.19,171.24,171.18,171.2,8659.0,150.9253,150.9693,150.9164,150.9341,8659.0
2017-03-15 13:30:00,171.17,171.24,171.12,171.19,21448.0,150.9076,150.9693,150.8635,150.9253,21448.0
2017-03-15 13:35:00,171.19,171.25,171.14,171.18,15738.0,150.9253,150.9782,150.8812,150.9164,15738.0
2017-03-15 13:40:00,171.19,171.25,171.15,171.25,14531.0,150.9253,150.9782,150.89,150.9782,14531.0
2017-03-15 13:45:00,171.24,171.26,171.2,171.22,8056.0,150.9693,150.987,150.9341,150.9517,8056.0
2017-03-15 13:50:00,171.23,171.39,171.19,171.36,14023.0,150.9605,151.1016,150.9253,151.0751,14023.0
2017-03-15 13:55:00,171.36,171.4,171.25,171.3,29001.0,151.0751,151.1104,150.9782,151.0222,29001.0
2017-03-15 14:00:00,171.31,171.67,171.24,171.56,40090.0,151.031,151.3484,150.9693,151.2515,40090.0
2017-03-15 14:05:00,171.55,171.65,171.43,171.45,38973.0,151.2426,151.3308,151.1368,151.1545,38973.0
2017-03-15 14:10:00,171.41,171.57,171.41,171.41,21597.0,151.1192,151.2603,151.1192,151.1192,21597.0
2017-03-15 14:15:00,171.41,171.5,171.3,171.34,40856.0,151.1192,151.1986,151.0222,151.0575,40856.0
2017-03-15 14:20:00,171.35,171.43,171.26,171.27,34855.0,151.0663,151.1368,150.987,150.9958,34855.0
2017-03-15 14:25:00,171.27,171.57,171.27,171.53,44942.0,150.9958,151.2603,150.9958,151.225,44942.0
2017-03-15 14:30:00,171.54,171.58,171.44,171.5,22087.0,151.2338,151.2691,151.1457,151.1986,22087.0
2017-03-15 14:35:00,171.52,171.62,171.44,171.6,15292.0,151.2162,151.3044,151.1457,151.2867,15292.0
2017-03-15 14:40:00,171.61,171.7,171.52,171.67,28669.0,151.2955,151.3749,151.2162,151.3484,28669.0
2017-03-15 14:45:00,171.65,171.8,171.62,171.76,18313.0,151.3308,151.463,151.3044,151.4278,18313.0
2017-03-15 14:50:00,171.76,171.88,171.72,171.81,21101.0,151.4278,151.5336,151.3925,151.4719,21101.0
2017-03-15 14:55:00,171.85,171.87,171.68,171.74,19691.0,151.5071,151.5248,151.3572,151.4101,19691.0
2017-03-15 15:00:00,171.74,171.86,171.72,171.74,18899.0,151.4101,151.5159,151.3925,151.4101,18899.0
2017-03-15 15:05:00,171.75,171.85,171.71,171.76,23063.0,151.419,151.5071,151.3837,151.4278,23063.0
2017-03-15 15:10:00,171.76,171.94,171.72,171.92,18500.0,151.4278,151.5865,151.3925,151.5688,18500.0
2017-03-15 15:15:00,171.92,171.97,171.86,171.89,26749.0,151.5688,151.6129,151.5159,151.5424,26749.0
2017-03-15 15:20:00,171.87,171.91,171.78,171.79,16138.0,151.5248,151.56,151.4454,151.4542,16138.0
2017-03-15 15:25:00,171.82,171.87,171.78,171.84,19405.0,151.4807,151.5248,151.4454,151.4983,19405.0
2017-03-15 15:30:00,171.82,171.91,171.76,171.84,40098.0,151.4807,151.56,151.4278,151.4983,40098.0
2017-03-15 15:35:00,171.86,171.93,171.8,171.86,30766.0,151.5159,151.5777,151.463,151.5159,30766.0
2017-03-15 15:40:00,171.85,171.88,171.79,171.82,44050.0,151.5071,151.5336,151.4542,151.4807,44050.0
2017-03-15 15:45:00,171.81,171.88,171.65,171.8,71827.0,151.4719,151.5336,151.3308,151.463,71827.0
2017-03-15 15:50:00,171.8,171.92,171.74,171.91,35466.0,151.463,151.5688,151.4101,151.56,35466.0
2017-03-15 15:55:00,171.91,171.96,171.68,171.75,114724.0,151.56,151.6041,151.3572,151.419,114724.0
2017-03-16 09:30:00,171.32,172.14,171.25,171.83,66329.0,151.0399,151.7628,150.9782,151.4895,66329.0
2017-03-16 09:35:00,171.79,171.79,171.31,171.53,80669.0,151.4542,151.4542,151.031,151.225,80669.0
2017-03-16 09:40:00,171.49,171.49,171.0,171.21,36424.0,151.1897,151.1897,150.7577,150.9429,36424.0
2017-03-16 09:45:00,171.18,171.28,171.01,171.2,55827.0,150.9164,151.0046,150.7666,150.9341,55827.0
2017-03-16 09:50:00,171.18,171.29,171.08,171.12,28843.0,150.9164,151.0134,150.8283,150.8635,28843.0
2017-03-16 09:55:00,171.06,171.17,171.0,171.05,27122.0,150.8106,150.9076,150.7577,150.8018,27122.0
2017-03-16 10:00:00,171.09,171.27,171.03,171.15,14362.0,150.8371,150.9958,150.7842,150.89,14362.0
2017-03-16 10:05:00,171.13,171.25,171.08,171.15,10281.0,150.8724,150.9782,150.8283,150.89,10281.0
2017-03-16 10:10:00,171.15,171.23,170.75,170.75,52475.0,150.89,150.9605,150.5373,150.5373,52475.0
2017-03-16 10:15:00,170.75,171.05,170.71,170.86,16629.0,150.5373,150.8018,150.5021,150.6343,16629.0
2017-03-16 10:20:00,170.84,171.01,170.7,171.0,29995.0,150.6167,150.7666,150.4933,150.7577,29995.0
2017-03-16 10:25:00,171.0,171.0,170.87,170.9,31447.0,150.7577,150.7577,150.6431,150.6696,31447.0
2017-03-16 10:30:00,170.91,171.04,170.86,170.93,22223.0,150.6784,150.793,150.6343,150.696,22223.0
2017-03-16 10:35:00,170.9,170.95,170.53,170.59,18364.0,150.6696,150.7137,150.3434,150.3963,18364.0
2017-03-16 10:40:00,170.56,170.71,170.45,170.69,22739.0,150.3698,150.5021,150.2729,150.4844,22739.0
2017-03-16 10:45:00,170.66,170.8,170.61,170.62,19232.0,150.458,150.5814,150.4139,150.4227,19232.0
2017-03-16 10:50:00,170.62,170.74,170.55,170.67,17550.0,150.4227,150.5285,150.361,150.4668,17550.0
2017-03-16 10:55:00,170.66,170.66,170.41,170.63,19973.0,150.458,150.458,150.2376,150.4315,19973.0
2017-03-16 11:00:00,170.6,170.62,170.22,170.36,30923.0,150.4051,150.4227,150.0701,150.1935,30923.0
2017-03-16 11:05:00,170.35,170.54,170.31,170.43,13760.0,150.1847,150.3522,150.1494,150.2552,13760.0
2017-03-16 11:10:00,170.42,170.59,170.37,170.55,30938.0,150.2464,150.3963,150.2023,150.361,30938.0
2017-03-16 11:15:00,170.51,170.68,170.44,170.53,30340.0,150.3257,150.4756,150.264,150.3434,30340.0
2017-03-16 11:20:00,170.53,170.61,170.48,170.55,20604.0,150.3434,150.4139,150.2993,150.361,20604.0
2017-03-16 11:25:00,170.51,170.61,170.43,170.44,19016.0,150.3257,150.4139,150.2552,150.264,19016.0
2017-03-16 11:30:00,170.44,170.47,170.25,170.25,14650.0,150.264,150.2905,150.0965,150.0965,14650.0
2017-03-16 11:35:00,170.29,170.49,170.27,170.38,13839.0,150.1318,150.3081,150.1142,150.2111,13839.0
2017-03-16 11:40:00,170.38,170.4,170.29,170.3,6185.0,150.2111,150.2288,150.1318,150.1406,6185.0
2017-03-16 11:45:00,170.28,170.43,170.28,170.29,11235.0,150.123,150.2552,150.123,150.1318,11235.0
2017-03-16 11:50:00,170.29,170.4,170.25,170.39,14741.0,150.1318,150.2288,150.0965,150.22,14741.0
2017-03-16 11:55:00,170.38,170.45,170.37,170.45,8071.0,150.2111,150.2729,150.2023,150.2729,8071.0
2017-03-16 12:00:00,170.42,170.54,170.36,170.48,20668.0,150.2464,150.3522,150.1935,150.2993,20668.0
2017-03-16 12:05:00,170.45,170.5,170.42,170.47,9471.0,150.2729,150.3169,150.2464,150.2905,9471.0
2017-03-16 12:10:00,170.48,170.62,170.48,170.61,14319.0,150.2993,150.4227,150.2993,150.4139,14319.0
2017-03-16 12:15:00,170.61,170.94,170.6,170.94,39715.0,150.4139,150.7048,150.4051,150.7048,39715.0
2017-03-16 12:20:00,170.92,171.03,170.86,170.99,32370.0,150.6872,150.7842,150.6343,150.7489,32370.0
2017-03-16 12:25:00,170.99,171.47,170.99,171.2,56170.0,150.7489,151.1721,150.7489,150.9341,56170.0
2017-03-16 12:30:00,171.25,171.25,171.01,171.06,16775.0,150.9782,150.9782,150.7666,150.8106,16775.0
2017-03-16 12:35:00,171.03,171.09,170.82,170.83,15016.0,150.7842,150.8371,150.5991,150.6079,15016.0
2017-03-16 12:40:00,170.82,170.94,170.8,170.9,16287.0,150.5991,150.7048,150.5814,150.6696,16287.0
2017-03-16 12:45:00,170.87,171.0,170.83,170.99,22641.0,150.6431,150.7577,150.6079,150.7489,22641.0
2017-03-16 12:50:00,171.0,171.16,170.97,171.16,13007.0,150.7577,150.8988,150.7313,150.8988,13007.0
2017-03-16 12:55:00,171.16,171.17,171.09,171.09,12348.0,150.8988,150.9076,150.8371,150.8371,12348.0
2017-03-16 13:00:00,171.11,171.18,171.06,171.11,13325.0,150.8547,150.9164,150.8106,150.8547,13325.0
2017-03-16 13:05:00,171.12,171.2,171.07,171.12,13188.0,150.8635,150.9341,150.8195,150.8635,13188.0
2017-03-16 13:10:00,171.14,171.21,171.09,171.14,9099.0,150.8812,150.9429,150.8371,150.8812,9099.0
2017-03-16 13:15:00,171.15,171.17,171.05,171.09,17041.0,150.89,150.9076,150.8018,150.8371,17041.0
2017-03-16 13:20:00,171.11,171.12,171.02,171.02,11328.0,150.8547,150.8635,150.7754,150.7754,11328.0
2017-03-16 13:25:00,171.03,171.1,170.96,171.07,14553.0,150.7842,150.8459,150.7225,150.8195,14553.0
2017-03-16 13:30:00,171.08,171.22,171.05,171.13,16433.0,150.8283,150.9517,150.8018,150.8724,16433.0
2017-03-16 13:35:00,171.15,171.15,171.02,171.09,9760.0,150.89,150.89,150.7754,150.8371,9760.0
2017-03-16 13:40:00,171.09,171.15,171.02,171.12,11843.0,150.8371,150.89,150.7754,150.8635,11843.0
2017-03-16 13:45:00,171.14,171.15,171.04,171.07,10976.0,150.8812,150.89,150.793,150.8195,10976.0
2017-03-16 13:50:00,171.07,171.15,171.06,171.11,13150.0,150.8195,150.89,150.8106,150.8547,13150.0
2017-03-16 13:55:00,171.1,171.27,171.1,171.24,28137.0,150.8459,150.9958,150.8459,150.9693,28137.0
2017-03-16 14:00:00,171.23,171.34,171.23,171.26,21021.0,150.9605,151.0575,150.9605,150.987,21021.0
2017-03-16 14:05:00,171.24,171.3,171.2,171.23,16306.0,150.9693,151.0222,150.9341,150.9605,16306.0
2017-03-16 14:10:00,171.23,171.28,171.16,171.24,22373.0,150.9605,151.0046,150.8988,150.9693,22373.0
2017-03-16 14:15:00,171.23,171.23,171.1,171.18,29191.0,150.9605,150.9605,150.8459,150.9164,29191.0
2017-03-16 14:20:00,171.19,171.19,171.01,171.02,38046.0,150.9253,150.9253,150.7666,150.7754,38046.0
2017-03-16 14:25:00,171.03,171.17,170.96,171.15,34413.0,150.7842,150.9076,150.7225,150.89,34413.0
2017-03-16 14:30:00,171.17,171.17,170.97,171.01,31890.0,150.9076,150.9076,150.7313,150.7666,31890.0
2017-03-16 14:35:00,171.0,171.08,170.99,171.07,25090.0,150.7577,150.8283,150.7489,150.8195,25090.0
2017-03-16 14:40:00,171.07,171.09,170.94,170.95,24393.0,150.8195,150.8371,150.7048,150.7137,24393.0
2017-03-16 14:45:00,170.93,170.95,170.85,170.91,51564.0,150.696,150.7137,150.6255,150.6784,51564.0
2017-03-16 14:50:00,170.9,170.9,170.69,170.74,36202.0,150.6696,150.6696,150.4844,150.5285,36202.0
2017-03-16 14:55:00,170.74,170.78,170.66,170.78,25920.0,150.5285,150.5638,150.458,150.5638,25920.0
2017-03-16 15:00:00,170.8,170.83,170.73,170.73,39036.0,150.5814,150.6079,150.5197,150.5197,39036.0
2017-03-16 15:05:00,170.73,170.97,170.72,170.93,24399.0,150.5197,150.7313,150.5109,150.696,24399.0
2017-03-16 15:10:00,170.92,170.98,170.86,170.88,16697.0,150.6872,150.7401,150.6343,150.652,16697.0
2017-03-16 15:15:00,170.89,171.06,170.89,171.0,19321.0,150.6608,150.8106,150.6608,150.7577,19321.0
2017-03-16 15:20:00,171.0,171.11,170.99,171.06,32236.0,150.7577,150.8547,150.7489,150.8106,32236.0
2017-03-16 15:25:00,171.05,171.06,170.89,170.93,27785.0,150.8018,150.8106,150.6608,150.696,27785.0
2017-03-16 15:30:00,170.93,170.94,170.81,170.93,27833.0,150.696,150.7048,150.5902,150.696,27833.0
2017-03-16 15:35:00,170.94,170.94,170.78,170.79,42372.0,150.7048,150.7048,150.5638,150.5726,42372.0
2017-03-16 15:40:00,170.79,170.98,170.78,170.95,38097.0,150.5726,150.7401,150.5638,150.7137,38097.0
2017-03-16 15:45:00,170.94,171.06,170.94,171.04,59951.0,150.7048,150.8106,150.7048,150.793,59951.0
2017-03-16 15:50:00,171.04,171.19,171.04,171.18,99658.0,150.793,150.9253,150.793,150.9164,99658.0
2017-03-16 15:55:00,171.18,171.38,171.17,171.29,194414.0,150.9164,151.0928,150.9076,151.0134,194414.0
2017-03-17 09:30:00,171.09,171.54,170.94,171.01,1671751.0,150.8371,151.2338,150.7048,150.7666,1671751.0
2017-03-17 09:35:00,171.04,171.23,170.69,170.79,22099.0,150.793,150.9605,150.4844,150.5726,22099.0
2017-03-17 09:40:00,170.78,171.03,170.72,170.79,28704.0,150.5638,150.7842,150.5109,150.5726,28704.0
2017-03-17 09:45:00,170.75,170.96,170.74,170.96,26518.0,150.5373,150.7225,150.5285,150.7225,26518.0
2017-03-17 09:50:00,170.92,171.31,170.92,171.27,15767.0,150.6872,151.031,150.6872,150.9958,15767.0
2017-03-17 09:55:00,171.27,171.27,171.08,171.19,11174.0,150.9958,150.9958,150.8283,150.9253,11174.0
2017-03-17 10:00:00,171.27,171.31,170.99,171.11,42750.0,150.9958,151.031,150.7489,150.8547,42750.0
2017-03-17 10:05:00,171.07,171.15,170.91,170.92,31566.0,150.8195,150.89,150.6784,150.6872,31566.0
2017-03-17 10:10:00,170.95,171.23,170.95,170.96,16045.0,150.7137,150.9605,150.7137,150.7225,16045.0
2017-03-17 10:15:00,171.01,171.16,170.91,170.93,28472.0,150.7666,150.8988,150.6784,150.696,28472.0
2017-03-17 10:20:00,170.93,170.94,170.74,170.86,28592.0,150.696,150.7048,150.5285,150.6343,28592.0
2017-03-17 10:25:00,170.85,171.04,170.74,170.98,18745.0,150.6255,150.793,150.5285,150.7401,18745.0
2017-03-17 10:30:00,171.03,171.03,170.66,170.72,14739.0,150.7842,150.7842,150.458,150.5109,14739.0
2017-03-17 10:35:00,170.68,170.85,170.5,170.6,44985.0,150.4756,150.6255,150.3169,150.4051,44985.0
2017-03-17 10:40:00,170.67,170.82,170.65,170.67,69466.0,150.4668,150.5991,150.4492,150.4668,69466.0
2017-03-17 10:45:00,170.67,170.75,170.6,170.73,14591.0,150.4668,150.5373,150.4051,150.5197,14591.0
2017-03-17 10:50:00,170.71,170.71,170.51,170.55,37632.0,150.5021,150.5021,150.3257,150.361,37632.0
2017-03-17 10:55:00,170.55,170.6,170.47,170.51,30297.0,150.361,150.4051,150.2905,150.3257,30297.0
2017-03-17 11:00:00,170.53,170.57,170.46,170.54,55560.0,150.3434,150.3786,150.2817,150.3522,55560.0
2017-03-17 11:05:00,170.55,170.61,170.5,170.61,11372.0,150.361,150.4139,150.3169,150.4139,11372.0
2017-03-17 11:10:00,170.64,170.76,170.59,170.63,14323.0,150.4404,150.5462,150.3963,150.4315,14323.0
2017-03-17 11:15:00,170.67,171.02,170.67,170.98,23668.0,150.4668,150.7754,150.4668,150.7401,23668.0
2017-03-17 11:20:00,170.98,171.19,170.98,171.11,15805.0,150.7401,150.9253,150.7401,150.8547,15805.0
2017-03-17 11:25:00,171.11,171.23,171.03,171.17,15247.0,150.8547,150.9605,150.7842,150.9076,15247.0
2017-03-17 11:30:00,171.17,171.2,170.87,170.87,29773.0,150.9076,150.9341,150.6431,150.6431,29773.0
2017-03-17 11:35:00,170.86,170.9,170.75,170.87,13029.0,150.6343,150.6696,150.5373,150.6431,13029.0
2017-03-17 11:40:00,170.87,170.9,170.74,170.77,11196.0,150.6431,150.6696,150.5285,150.555,11196.0
2017-03-17 11:45:00,170.76,170.92,170.7,170.72,12019.0,150.5462,150.6872,150.4933,150.5109,12019.0
2017-03-17 11:50:00,170.71,170.74,170.66,170.71,14065.0,150.5021,150.5285,150.458,150.5021,14065.0
2017-03-17 11:55:00,170.7,170.83,170.69,170.8,10450.0,150.4933,150.6079,150.4844,150.5814,10450.0
2017-03-17 12:00:00,170.78,170.84,170.74,170.79,12643.0,150.5638,150.6167,150.5285,150.5726,12643.0
2017-03-17 12:05:00,170.76,170.89,170.76,170.83,12313.0,150.5462,150.6608,150.5462,150.6079,12313.0
2017-03-17 12:10:00,170.82,170.83,170.66,170.71,124670.0,150.5991,150.6079,150.458,150.5021,124670.0
2017-03-17 12:15:00,170.66,170.75,170.66,170.71,10074.0,150.458,150.5373,150.458,150.5021,10074.0
2017-03-17 12:20:00,170.7,170.79,170.6,170.65,13615.0,150.4933,150.5726,150.4051,150.4492,13615.0
2017-03-17 12:25:00,170.62,170.64,170.5,170.5,107515.0,150.4227,150.4404,150.3169,150.3169,107515.0
2017-03-17 12:30:00,170.5,170.58,170.47,170.48,19169.0,150.3169,150.3875,150.2905,150.2993,19169.0
2017-03-17 12:35:00,170.51,170.55,170.46,170.47,7560.0,150.3257,150.361,150.2817,150.2905,7560.0
2017-03-17 12:40:00,170.46,170.49,170.39,170.4,12228.0,150.2817,150.3081,150.22,150.2288,12228.0
2017-03-17 12:45:00,170.42,170.47,170.39,170.43,9848.0,150.2464,150.2905,150.22,150.2552,9848.0
2017-03-17 12:50:00,170.43,170.47,170.35,170.38,8468.0,150.2552,150.2905,150.1847,150.2111,8468.0
2017-03-17 12:55:00,170.38,170.45,170.32,170.32,14509.0,150.2111,150.2729,150.1582,150.1582,14509.0
2017-03-17 13:00:00,170.33,170.37,170.31,170.34,10286.0,150.1671,150.2023,150.1494,150.1759,10286.0
2017-03-17 13:05:00,170.33,170.34,170.28,170.32,7978.0,150.1671,150.1759,150.123,150.1582,7978.0
2017-03-17 13:10:00,170.33,170.52,170.32,170.5,15975.0,150.1671,150.3346,150.1582,150.3169,15975.0
2017-03-17 13:15:00,170.51,170.6,170.46,170.5,300584.0,150.3257,150.4051,150.2817,150.3169,300584.0
2017-03-17 13:20:00,170.5,170.5,170.35,170.36,16649.0,150.3169,150.3169,150.1847,150.1935,16649.0
2017-03-17 13:25:00,170.35,170.36,170.23,170.24,34338.0,150.1847,150.1935,150.0789,150.0877,34338.0
2017-03-17 13:30:00,170.23,170.25,170.1,170.15,14998.0,150.0789,150.0965,149.9643,150.0084,14998.0
2017-03-17 13:35:00,170.16,170.27,170.14,170.14,13846.0,150.0172,150.1142,149.9995,149.9995,13846.0
2017-03-17 13:40:00,170.18,170.18,170.03,170.03,9668.0,150.0348,150.0348,149.9026,149.9026,9668.0
2017-03-17 13:45:00,170.03,170.05,170.01,170.03,23467.0,149.9026,149.9202,149.8849,149.9026,23467.0
2017-03-17 13:50:00,170.03,170.03,169.93,169.98,33871.0,149.9026,149.9026,149.8144,149.8585,33871.0
2017-03-17 13:55:00,170.01,170.02,169.94,170.0,19123.0,149.8849,149.8938,149.8232,149.8761,19123.0
2017-03-17 14:00:00,169.98,170.04,169.95,170.0,27072.0,149.8585,149.9114,149.832,149.8761,27072.0
2017-03-17 14:05:00,170.0,170.04,169.96,169.96,30602.0,149.8761,149.9114,149.8409,149.8409,30602.0
2017-03-17 14:10:00,169.96,170.24,169.83,170.24,27172.0,149.8409,150.0877,149.7262,150.0877,27172.0
2017-03-17 14:15:00,170.23,170.25,170.07,170.08,24366.0,150.0789,150.0965,149.9378,149.9467,24366.0
2017-03-17 14:20:00,170.08,170.1,169.94,169.97,20285.0,149.9467,149.9643,149.8232,149.8497,20285.0
2017-03-17 14:25:00,169.97,170.06,169.94,169.94,21473.0,149.8497,149.929,149.8232,149.8232,21473.0
2017-03-17 14:30:00,169.95,170.04,169.86,169.88,23910.0,149.832,149.9114,149.7527,149.7703,23910.0
2017-03-17 14:35:00,169.86,169.97,169.84,169.87,19572.0,149.7527,149.8497,149.7351,149.7615,19572.0
2017-03-17 14:40:00,169.88,170.01,169.85,169.89,21731.0,149.7703,149.8849,149.7439,149.7791,21731.0
2017-03-17 14:45:00,169.92,169.93,169.81,169.83,15533.0,149.8056,149.8144,149.7086,149.7262,15533.0
2017-03-17 14:50:00,169.83,169.91,169.81,169.89,12391.0,149.7262,149.7968,149.7086,149.7791,12391.0
2017-03-17 14:55:00,169.87,169.9,169.76,169.78,30535.0,149.7615,149.788,149.6645,149.6822,30535.0
2017-03-17 15:00:00,169.79,169.96,169.79,169.94,25227.0,149.691,149.8409,149.691,149.8232,25227.0
2017-03-17 15:05:00,169.95,169.95,169.85,169.93,13603.0,149.832,149.832,149.7439,149.8144,13603.0
2017-03-17 15:10:00,169.93,170.01,169.88,169.91,25765.0,149.8144,149.8849,149.7703,149.7968,25765.0
2017-03-17 15:15:00,169.91,170.0,169.84,169.97,100508.0,149.7968,149.8761,149.7351,149.8497,100508.0
2017-03-17 15:20:00,169.95,170.0,169.73,169.73,54906.0,149.832,149.8761,149.6381,149.6381,54906.0
2017-03-17 15:25:00,169.72,169.85,169.65,169.85,57725.0,149.6293,149.7439,149.5676,149.7439,57725.0
2017-03-17 15:30:00,169.83,169.95,169.79,169.83,41686.0,149.7262,149.832,149.691,149.7262,41686.0
2017-03-17 15:35:00,169.82,169.96,169.79,169.94,28103.0,149.7174,149.8409,149.691,149.8232,28103.0
2017-03-17 15:40:00,169.96,169.98,169.89,169.9,30914.0,149.8409,149.8585,149.7791,149.788,30914.0
2017-03-17 15:45:00,169.89,169.92,169.59,169.77,88974.0,149.7791,149.8056,149.5147,149.6733,88974.0
2017-03-17 15:50:00,169.75,169.99,169.75,169.88,62759.0,149.6557,149.8673,149.6557,149.7703,62759.0
2017-03-17 15:55:00,169.87,169.88,169.61,169.7,257988.0,149.7615,149.7703,149.5323,149.6116,257988.0
2017-03-20 09:30:00,169.93,170.24,169.51,169.65,65369.0,149.8144,150.0877,149.4441,149.5676,65369.0
2017-03-20 09:35:00,169.63,169.81,169.18,169.27,53767.0,149.5499,149.7086,149.1532,149.2325,53767.0
2017-03-20 09:40:00,169.32,169.59,169.3,169.38,32922.0,149.2766,149.5147,149.259,149.3295,32922.0
2017-03-20 09:45:00,169.42,169.49,169.2,169.22,23408.0,149.3648,149.4265,149.1708,149.1885,23408.0
2017-03-20 09:50:00,169.28,169.35,168.79,168.88,31942.0,149.2414,149.3031,148.8094,148.8887,31942.0
2017-03-20 09:55:00,168.93,169.01,168.65,168.79,34108.0,148.9328,149.0033,148.6859,148.8094,34108.0
2017-03-20 10:00:00,168.79,168.79,168.21,168.21,33450.0,148.8094,148.8094,148.298,148.298,33450.0
2017-03-20 10:05:00,168.26,168.52,168.19,168.42,37526.0,148.3421,148.5713,148.2804,148.4832,37526.0
2017-03-20 10:10:00,168.37,168.79,168.36,168.71,34112.0,148.4391,148.8094,148.4303,148.7388,34112.0
2017-03-20 10:15:00,168.72,168.86,168.69,168.79,28259.0,148.7476,148.8711,148.7212,148.8094,28259.0
2017-03-20 10:20:00,168.86,168.98,168.8,168.92,20918.0,148.8711,148.9769,148.8182,148.924,20918.0
2017-03-20 10:25:00,168.95,169.03,168.93,168.98,25667.0,148.9504,149.0209,148.9328,148.9769,25667.0
2017-03-20 10:30:00,169.03,169.03,168.75,168.75,28250.0,149.0209,149.0209,148.7741,148.7741,28250.0
2017-03-20 10:35:00,168.74,168.85,168.69,168.83,24733.0,148.7653,148.8623,148.7212,148.8446,24733.0
2017-03-20 10:40:00,168.84,168.84,168.72,168.74,16854.0,148.8534,148.8534,148.7476,148.7653,16854.0
2017-03-20 10:45:00,168.77,169.0,168.74,168.97,39923.0,148.7917,148.9945,148.7653,148.968,39923.0
2017-03-20 10:50:00,168.95,169.03,168.89,168.92,21002.0,148.9504,149.0209,148.8975,148.924,21002.0
2017-03-20 10:55:00,168.91,168.93,168.78,168.84,33346.0,148.9152,148.9328,148.8005,148.8534,33346.0
2017-03-20 11:00:00,168.78,168.84,168.75,168.78,17732.0,148.8005,148.8534,148.7741,148.8005,17732.0
2017-03-20 11:05:00,168.82,168.88,168.78,168.78,20857.0,148.8358,148.8887,148.8005,148.8005,20857.0
2017-03-20 11:10:00,168.79,168.79,168.52,168.52,22578.0,148.8094,148.8094,148.5713,148.5713,22578.0
2017-03-20 11:15:00,168.52,168.62,168.52,168.59,21251.0,148.5713,148.6595,148.5713,148.633,21251.0
2017-03-20 11:20:00,168.6,168.72,168.5,168.71,39204.0,148.6418,148.7476,148.5537,148.7388,39204.0
2017-03-20 11:25:00,168.71,168.77,168.62,168.69,18552.0,148.7388,148.7917,148.6595,148.7212,18552.0
2017-03-20 11:30:00,168.68,168.76,168.62,168.65,18318.0,148.7124,148.7829,148.6595,148.6859,18318.0
2017-03-20 11:35:00,168.68,168.8,168.65,168.75,25624.0,148.7124,148.8182,148.6859,148.7741,25624.0
2017-03-20 11:40:00,168.75,168.94,168.75,168.87,18114.0,148.7741,148.9416,148.7741,148.8799,18114.0
2017-03-20 11:45:00,168.89,169.0,168.89,168.94,23499.0,148.8975,148.9945,148.8975,148.9416,23499.0
2017-03-20 11:50:00,168.94,168.99,168.83,168.99,33562.0,148.9416,148.9857,148.8446,148.9857,33562.0
2017-03-20 11:55:00,168.95,169.07,168.95,169.01,23606.0,148.9504,149.0562,148.9504,149.0033,23606.0
2017-03-20 12:00:00,169.01,169.13,168.99,169.01,23995.0,149.0033,149.1091,148.9857,149.0033,23995.0
2017-03-20 12:05:00,168.99,169.2,168.99,169.16,21251.0,148.9857,149.1708,148.9857,149.1356,21251.0
2017-03-20 12:10:00,169.15,169.22,169.02,169.03,18196.0,149.1267,149.1885,149.0121,149.0209,18196.0
2017-03-20 12:15:00,169.01,169.11,168.93,169.11,27220.0,149.0033,149.0915,148.9328,149.0915,27220.0
2017-03-20 12:20:00,169.08,169.21,169.08,169.17,37093.0,149.065,149.1796,149.065,149.1444,37093.0
2017-03-20 12:25:00,169.16,169.21,169.08,169.1,25019.0,149.1356,149.1796,149.065,149.0827,25019.0
2017-03-20 12:30:00,169.09,169.2,169.0,169.16,22178.0,149.0738,149.1708,148.9945,149.1356,22178.0
2017-03-20 12:35:00,169.16,169.26,169.16,169.25,18443.0,149.1356,149.2237,149.1356,149.2149,18443.0
2017-03-20 12:40:00,169.25,169.31,169.24,169.31,18050.0,149.2149,149.2678,149.2061,149.2678,18050.0
2017-03-20 12:45:00,169.31,169.32,169.12,169.13,26573.0,149.2678,149.2766,149.1003,149.1091,26573.0
2017-03-20 12:50:00,169.14,169.15,169.01,169.01,13811.0,149.1179,149.1267,149.0033,149.0033,13811.0
2017-03-20 12:55:00,169.01,169.06,169.0,169.05,14818.0,149.0033,149.0474,148.9945,149.0386,14818.0
2017-03-20 13:00:00,169.03,169.03,168.98,169.01,17693.0,149.0209,149.0209,148.9769,149.0033,17693.0
2017-03-20 13:05:00,169.01,169.01,168.81,168.85,21441.0,149.0033,149.0033,148.827,148.8623,21441.0
2017-03-20 13:10:00,168.85,168.86,168.76,168.83,13055.0,148.8623,148.8711,148.7829,148.8446,13055.0
2017-03-20 13:15:00,168.83,168.83,168.76,168.8,12635.0,148.8446,148.8446,148.7829,148.8182,12635.0
2017-03-20 13:20:00,168.78,168.82,168.73,168.82,11752.0,148.8005,148.8358,148.7565,148.8358,11752.0
2017-03-20 13:25:00,168.8,168.81,168.72,168.75,7783.0,148.8182,148.827,148.7476,148.7741,7783.0
2017-03-20 13:30:00,168.77,168.78,168.65,168.67,20022.0,148.7917,148.8005,148.6859,148.7036,20022.0
2017-03-20 13:35:00,168.67,168.68,168.55,168.55,22720.0,148.7036,148.7124,148.5978,148.5978,22720.0
2017-03-20 13:40:00,168.56,168.58,168.36,168.42,22625.0,148.6066,148.6242,148.4303,148.4832,22625.0
2017-03-20 13:45:00,168.39,168.54,168.39,168.47,37841.0,148.4567,148.5889,148.4567,148.5272,37841.0
2017-03-20 13:50:00,168.46,168.46,168.36,168.4,15185.0,148.5184,148.5184,148.4303,148.4655,15185.0
2017-03-20 13:55:00,168.41,168.51,168.39,168.46,16464.0,148.4743,148.5625,148.4567,148.5184,16464.0
2017-03-20 14:00:00,168.47,168.63,168.47,168.61,14181.0,148.5272,148.6683,148.5272,148.6507,14181.0
2017-03-20 14:05:00,168.6,168.67,168.54,168.61,18687.0,148.6418,148.7036,148.5889,148.6507,18687.0
2017-03-20 14:10:00,168.62,168.75,168.6,168.75,18775.0,148.6595,148.7741,148.6418,148.7741,18775.0
2017-03-20 14:15:00,168.75,168.77,168.69,168.76,17167.0,148.7741,148.7917,148.7212,148.7829,17167.0
2017-03-20 14:20:00,168.77,168.86,168.71,168.74,24000.0,148.7917,148.8711,148.7388,148.7653,24000.0
2017-03-20 14:25:00,168.75,168.75,168.68,168.71,13303.0,148.7741,148.7741,148.7124,148.7388,13303.0
2017-03-20 14:30:00,168.71,168.75,168.65,168.65,20009.0,148.7388,148.7741,148.6859,148.6859,20009.0
2017-03-20 14:35:00,168.65,168.65,168.31,168.37,26360.0,148.6859,148.6859,148.3862,148.4391,26360.0
2017-03-20 14:40:00,168.34,168.45,168.26,168.26,44067.0,148.4126,148.5096,148.3421,148.3421,44067.0
2017-03-20 14:45:00,168.28,168.28,168.11,168.16,41590.0,148.3597,148.3597,148.2099,148.2539,41590.0
2017-03-20 14:50:00,168.16,168.18,168.05,168.07,35167.0,148.2539,148.2716,148.157,148.1746,35167.0
2017-03-20 14:55:00,168.07,168.21,168.06,168.1,29632.0,148.1746,148.298,148.1658,148.201,29632.0
2017-03-20 15:00:00,168.13,168.19,168.09,168.1,30798.0,148.2275,148.2804,148.1922,148.201,30798.0
2017-03-20 15:05:00,168.09,168.15,168.04,168.06,35382.0,148.1922,148.2451,148.1481,148.1658,35382.0
2017-03-20 15:10:00,168.07,168.22,168.07,168.19,31258.0,148.1746,148.3068,148.1746,148.2804,31258.0
2017-03-20 15:15:00,168.2,168.49,168.2,168.37,43264.0,148.2892,148.5449,148.2892,148.4391,43264.0
2017-03-20 15:20:00,168.37,168.41,168.29,168.3,32901.0,148.4391,148.4743,148.3685,148.3774,32901.0
2017-03-20 15:25:00,168.31,168.35,168.23,168.31,38977.0,148.3862,148.4214,148.3156,148.3862,38977.0
2017-03-20 15:30:00,168.32,168.33,168.24,168.3,47000.0,148.395,148.4038,148.3245,148.3774,47000.0
2017-03-20 15:35:00,168.29,168.31,168.21,168.3,47800.0,148.3685,148.3862,148.298,148.3774,47800.0
2017-03-20 15:40:00,168.28,168.28,168.19,168.25,79112.0,148.3597,148.3597,148.2804,148.3333,79112.0
2017-03-20 15:45:00,168.24,168.3,168.12,168.13,74469.0,148.3245,148.3774,148.2187,148.2275,74469.0
2017-03-20 15:50:00,168.15,168.23,168.1,168.16,86609.0,148.2451,148.3156,148.201,148.2539,86609.0
2017-03-20 15:55:00,168.15,168.2,167.92,168.02,287969.0,148.2451,148.2892,148.0423,148.1305,287969.0
2017-03-21 09:30:00,168.67,168.82,167.54,167.93,126281.0,148.7036,148.8358,147.7073,148.0512,126281.0
2017-03-21 09:35:00,168.09,168.5,167.88,168.37,34754.0,148.1922,148.5537,148.0071,148.4391,34754.0
2017-03-21 09:40:00,168.34,168.43,168.16,168.43,19992.0,148.4126,148.492,148.2539,148.492,19992.0
2017-03-21 09:45:00,168.39,168.52,168.28,168.39,69650.0,148.4567,148.5713,148.3597,148.4567,69650.0
2017-03-21 09:50:00,168.35,168.38,167.94,168.03,89658.0,148.4214,148.4479,148.06,148.1393,89658.0
2017-03-21 09:55:00,168.05,168.19,167.92,167.96,21360.0,148.157,148.2804,148.0423,148.0776,21360.0
2017-03-21 10:00:00,167.96,168.13,167.87,167.99,39343.0,148.0776,148.2275,147.9983,148.1041,39343.0
2017-03-21 10:05:00,168.02,168.23,167.99,168.21,19348.0,148.1305,148.3156,148.1041,148.298,19348.0
2017-03-21 10:10:00,168.19,168.21,167.94,167.99,97210.0,148.2804,148.298,148.06,148.1041,97210.0
2017-03-21 10:15:00,168.0,168.18,167.91,168.07,67715.0,148.1129,148.2716,148.0335,148.1746,67715.0
2017-03-21 10:20:00,168.06,168.14,167.87,167.99,44773.0,148.1658,148.2363,147.9983,148.1041,44773.0
2017-03-21 10:25:00,167.99,168.0,167.39,167.48,67311.0,148.1041,148.1129,147.5751,147.6544,67311.0
2017-03-21 10:30:00,167.49,167.73,167.39,167.63,32399.0,147.6632,147.8748,147.5751,147.7867,32399.0
2017-03-21 10:35:00,167.63,167.81,167.53,167.7,55891.0,147.7867,147.9454,147.6985,147.8484,55891.0
2017-03-21 10:40:00,167.68,167.89,167.66,167.74,59980.0,147.8308,148.0159,147.8131,147.8837,59980.0
2017-03-21 10:45:00,167.75,168.08,167.64,168.08,99770.0,147.8925,148.1834,147.7955,148.1834,99770.0
2017-03-21 10:50:00,168.08,168.09,167.9,167.99,79001.0,148.1834,148.1922,148.0247,148.1041,79001.0
2017-03-21 10:55:00,168.0,168.03,167.56,167.6,158026.0,148.1129,148.1393,147.725,147.7602,158026.0
2017-03-21 11:00:00,167.6,167.64,167.36,167.41,38362.0,147.7602,147.7955,147.5486,147.5927,38362.0
2017-03-21 11:05:00,167.43,167.54,167.27,167.54,83003.0,147.6103,147.7073,147.4693,147.7073,83003.0
2017-03-21 11:10:00,167.54,167.74,167.52,167.74,37901.0,147.7073,147.8837,147.6897,147.8837,37901.0
2017-03-21 11:15:00,167.7,167.73,167.46,167.59,47676.0,147.8484,147.8748,147.6368,147.7514,47676.0
2017-03-21 11:20:00,167.56,167.74,167.49,167.74,33059.0,147.725,147.8837,147.6632,147.8837,33059.0
2017-03-21 11:25:00,167.75,167.79,167.52,167.57,35407.0,147.8925,147.9277,147.6897,147.7338,35407.0
2017-03-21 11:30:00,167.57,167.6,167.41,167.48,56539.0,147.7338,147.7602,147.5927,147.6544,56539.0
2017-03-21 11:35:00,167.49,167.64,167.06,167.64,60429.0,147.6632,147.7955,147.2841,147.7955,60429.0
2017-03-21 11:40:00,167.64,167.83,167.6,167.78,26601.0,147.7955,147.963,147.7602,147.9189,26601.0
2017-03-21 11:45:00,167.79,168.07,167.79,167.88,35582.0,147.9277,148.1746,147.9277,148.0071,35582.0
2017-03-21 11:50:00,167.89,168.05,167.81,168.0,34924.0,148.0159,148.157,147.9454,148.1129,34924.0
2017-03-21 11:55:00,168.0,168.09,167.95,168.03,27167.0,148.1129,148.1922,148.0688,148.1393,27167.0
2017-03-21 12:00:00,168.03,168.03,167.8,167.92,37531.0,148.1393,148.1393,147.9365,148.0423,37531.0
2017-03-21 12:05:00,167.89,168.04,167.81,167.88,23150.0,148.0159,148.1481,147.9454,148.0071,23150.0
2017-03-21 12:10:00,167.88,168.08,167.86,168.0,33993.0,148.0071,148.1834,147.9894,148.1129,33993.0
2017-03-21 12:15:00,168.0,168.07,167.73,167.75,59825.0,148.1129,148.1746,147.8748,147.8925,59825.0
2017-03-21 12:20:00,167.77,167.77,167.24,167.57,31987.0,147.9101,147.9101,147.4428,147.7338,31987.0
2017-03-21 12:25:00,167.57,167.9,167.57,167.82,34487.0,147.7338,148.0247,147.7338,147.9542,34487.0
2017-03-21 12:30:00,167.81,168.05,167.71,167.72,17894.0,147.9454,148.157,147.8572,147.866,17894.0
2017-03-21 12:35:00,167.73,167.82,167.6,167.74,27125.0,147.8748,147.9542,147.7602,147.8837,27125.0
2017-03-21 12:40:00,167.74,167.87,167.7,167.71,30593.0,147.8837,147.9983,147.8484,147.8572,30593.0
2017-03-21 12:45:00,167.68,167.7,167.57,167.59,20950.0,147.8308,147.8484,147.7338,147.7514,20950.0
2017-03-21 12:50:00,167.59,167.75,167.47,167.75,25933.0,147.7514,147.8925,147.6456,147.8925,25933.0
2017-03-21 12:55:00,167.74,167.92,167.69,167.69,22013.0,147.8837,148.0423,147.8396,147.8396,22013.0
2017-03-21 13:00:00,167.69,167.73,167.6,167.7,17963.0,147.8396,147.8748,147.7602,147.8484,17963.0
2017-03-21 13:05:00,167.69,167.7,167.41,167.6,37789.0,147.8396,147.8484,147.5927,147.7602,37789.0
2017-03-21 13:10:00,167.61,167.64,167.33,167.35,16095.0,147.769,147.7955,147.5222,147.5398,16095.0
2017-03-21 13:15:00,167.37,167.54,167.26,167.42,34449.0,147.5574,147.7073,147.4605,147.6015,34449.0
2017-03-21 13:20:00,167.4,167.45,167.22,167.28,16767.0,147.5839,147.628,147.4252,147.4781,16767.0
2017-03-21 13:25:00,167.26,167.36,167.21,167.35,16855.0,147.4605,147.5486,147.4164,147.5398,16855.0
2017-03-21 13:30:00,167.33,167.5,167.33,167.46,18014.0,147.5222,147.6721,147.5222,147.6368,18014.0
2017-03-21 13:35:00,167.43,167.45,167.26,167.34,29542.0,147.6103,147.628,147.4605,147.531,29542.0
2017-03-21 13:40:00,167.34,167.64,167.34,167.52,32039.0,147.531,147.7955,147.531,147.6897,32039.0
2017-03-21 13:45:00,167.53,167.54,167.33,167.43,27434.0,147.6985,147.7073,147.5222,147.6103,27434.0
2017-03-21 13:50:00,167.42,167.48,167.32,167.37,26943.0,147.6015,147.6544,147.5134,147.5574,26943.0
2017-03-21 13:55:00,167.36,167.55,167.26,167.49,57870.0,147.5486,147.7161,147.4605,147.6632,57870.0
2017-03-21 14:00:00,167.48,167.62,167.47,167.5,25940.0,147.6544,147.7779,147.6456,147.6721,25940.0
2017-03-21 14:05:00,167.5,167.61,167.39,167.57,42535.0,147.6721,147.769,147.5751,147.7338,42535.0
2017-03-21 14:10:00,167.58,167.63,167.34,167.54,25756.0,147.7426,147.7867,147.531,147.7073,25756.0
2017-03-21 14:15:00,167.53,167.59,167.44,167.59,18511.0,147.6985,147.7514,147.6192,147.7514,18511.0
2017-03-21 14:20:00,167.58,167.58,167.37,167.49,35031.0,147.7426,147.7426,147.5574,147.6632,35031.0
2017-03-21 14:25:00,167.5,167.55,167.41,167.51,19799.0,147.6721,147.7161,147.5927,147.6809,19799.0
2017-03-21 14:30:00,167.5,167.78,167.46,167.71,23961.0,147.6721,147.9189,147.6368,147.8572,23961.0
2017-03-21 14:35:00,167.74,167.75,167.61,167.72,20276.0,147.8837,147.8925,147.769,147.866,20276.0
2017-03-21 14:40:00,167.72,167.86,167.61,167.77,30370.0,147.866,147.9894,147.769,147.9101,30370.0
2017-03-21 14:45:00,167.73,167.74,167.56,167.63,23455.0,147.8748,147.8837,147.725,147.7867,23455.0
2017-03-21 14:50:00,167.65,167.76,167.53,167.7,36951.0,147.8043,147.9013,147.6985,147.8484,36951.0
2017-03-21 14:55:00,167.71,167.81,167.6,167.74,24796.0,147.8572,147.9454,147.7602,147.8837,24796.0
2017-03-21 15:00:00,167.73,167.78,167.55,167.76,39762.0,147.8748,147.9189,147.7161,147.9013,39762.0
2017-03-21 15:05:00,167.75,167.98,167.72,167.83,39844.0,147.8925,148.0952,147.866,147.963,39844.0
2017-03-21 15:10:00,167.84,167.92,167.77,167.8,37135.0,147.9718,148.0423,147.9101,147.9365,37135.0
2017-03-21 15:15:00,167.8,167.95,167.69,167.94,52859.0,147.9365,148.0688,147.8396,148.06,52859.0
2017-03-21 15:20:00,167.94,167.95,167.74,167.82,33470.0,148.06,148.0688,147.8837,147.9542,33470.0
2017-03-21 15:25:00,167.83,167.86,167.66,167.67,32359.0,147.963,147.9894,147.8131,147.8219,32359.0
2017-03-21 15:30:00,167.64,167.99,167.6,167.94,90980.0,147.7955,148.1041,147.7602,148.06,90980.0
2017-03-21 15:35:00,167.92,168.04,167.75,167.87,131033.0,148.0423,148.1481,147.8925,147.9983,131033.0
2017-03-21 15:40:00,167.86,168.02,167.84,167.87,153432.0,147.9894,148.1305,147.9718,147.9983,153432.0
2017-03-21 15:45:00,167.85,167.99,167.6,167.96,151320.0,147.9806,148.1041,147.7602,148.0776,151320.0
2017-03-21 15:50:00,167.95,167.96,167.82,167.96,189079.0,148.0688,148.0776,147.9542,148.0776,189079.0
2017-03-21 15:55:00,167.95,167.96,167.53,167.7,251940.0,148.0688,148.0776,147.6985,147.8484,251940.0
2017-03-22 09:30:00,168.13,168.38,166.52,166.86,107956.0,148.2275,148.4479,146.8081,147.1078,107956.0
2017-03-22 09:35:00,166.86,167.01,166.0,166.0,163082.0,147.1078,147.2401,146.3496,146.3496,163082.0
2017-03-22 09:40:00,166.04,166.1,165.63,165.88,87049.0,146.3849,146.4378,146.0234,146.2438,87049.0
2017-03-22 09:45:00,165.88,166.15,165.75,166.12,77479.0,146.2438,146.4819,146.1292,146.4554,77479.0
2017-03-22 09:50:00,166.13,166.39,166.09,166.31,37184.0,146.4642,146.6935,146.429,146.6229,37184.0
2017-03-22 09:55:00,166.26,166.34,166.08,166.08,30995.0,146.5788,146.6494,146.4202,146.4202,30995.0
2017-03-22 10:00:00,166.04,166.43,166.04,166.17,55253.0,146.3849,146.7287,146.3849,146.4995,55253.0
2017-03-22 10:05:00,166.12,166.17,165.95,165.99,41643.0,146.4554,146.4995,146.3055,146.3408,41643.0
2017-03-22 10:10:00,166.01,166.07,165.89,165.93,57227.0,146.3584,146.4113,146.2526,146.2879,57227.0
2017-03-22 10:15:00,165.95,166.0,165.7,165.77,59604.0,146.3055,146.3496,146.0851,146.1469,59604.0
2017-03-22 10:20:00,165.75,166.12,165.75,165.86,60235.0,146.1292,146.4554,146.1292,146.2262,60235.0
2017-03-22 10:25:00,165.83,165.96,165.65,165.95,47314.0,146.1997,146.3144,146.0411,146.3055,47314.0
2017-03-22 10:30:00,165.97,166.08,165.89,166.0,46088.0,146.3232,146.4202,146.2526,146.3496,46088.0
2017-03-22 10:35:00,166.0,166.33,166.0,166.33,35550.0,146.3496,146.6406,146.3496,146.6406,35550.0
2017-03-22 10:40:00,166.34,166.53,166.28,166.31,25711.0,146.6494,146.8169,146.5965,146.6229,25711.0
2017-03-22 10:45:00,166.28,166.35,166.14,166.19,31189.0,146.5965,146.6582,146.4731,146.5171,31189.0
2017-03-22 10:50:00,166.19,166.4,166.18,166.23,30290.0,146.5171,146.7023,146.5083,146.5524,30290.0
2017-03-22 10:55:00,166.23,166.55,166.18,166.52,31011.0,146.5524,146.8345,146.5083,146.8081,31011.0
2017-03-22 11:00:00,166.51,166.73,166.4,166.64,60192.0,146.7993,146.9932,146.7023,146.9139,60192.0
2017-03-22 11:05:00,166.61,166.65,166.52,166.6,15446.0,146.8874,146.9227,146.8081,146.8786,15446.0
2017-03-22 11:10:00,166.58,166.63,166.47,166.55,19131.0,146.861,146.905,146.764,146.8345,19131.0
2017-03-22 11:15:00,166.57,167.23,166.55,167.05,25922.0,146.8521,147.434,146.8345,147.2753,25922.0
2017-03-22 11:20:00,167.04,167.27,166.99,167.16,34392.0,147.2665,147.4693,147.2224,147.3723,34392.0
2017-03-22 11:25:00,167.16,167.3,167.05,167.3,30616.0,147.3723,147.4957,147.2753,147.4957,30616.0
2017-03-22 11:30:00,167.32,167.35,167.16,167.16,35552.0,147.5134,147.5398,147.3723,147.3723,35552.0
2017-03-22 11:35:00,167.17,167.38,167.1,167.11,58553.0,147.3811,147.5663,147.3194,147.3282,58553.0
2017-03-22 11:40:00,167.1,167.38,167.08,167.32,32583.0,147.3194,147.5663,147.3018,147.5134,32583.0
2017-03-22 11:45:00,167.32,167.35,167.15,167.25,22999.0,147.5134,147.5398,147.3635,147.4517,22999.0
2017-03-22 11:50:00,167.26,167.32,167.17,167.26,20910.0,147.4605,147.5134,147.3811,147.4605,20910.0
2017-03-22 11:55:00,167.23,167.42,167.23,167.34,25857.0,147.434,147.6015,147.434,147.531,25857.0
2017-03-22 12:00:00,167.34,167.45,167.25,167.45,12834.0,147.531,147.628,147.4517,147.628,12834.0
2017-03-22 12:05:00,167.45,167.49,167.35,167.45,19789.0,147.628,147.6632,147.5398,147.628,19789.0
2017-03-22 12:10:00,167.45,167.46,167.2,167.22,14359.0,147.628,147.6368,147.4076,147.4252,14359.0
2017-03-22 12:15:00,167.22,167.26,167.16,167.24,17726.0,147.4252,147.4605,147.3723,147.4428,17726.0
2017-03-22 12:20:00,167.25,167.34,167.25,167.26,12546.0,147.4517,147.531,147.4517,147.4605,12546.0
2017-03-22 12:25:00,167.27,167.29,167.19,167.29,10676.0,147.4693,147.4869,147.3988,147.4869,10676.0
2017-03-22 12:30:00,167.26,167.38,167.18,167.35,17489.0,147.4605,147.5663,147.3899,147.5398,17489.0
2017-03-22 12:35:00,167.36,167.44,167.36,167.42,14336.0,147.5486,147.6192,147.5486,147.6015,14336.0
2017-03-22 12:40:00,167.43,167.48,167.35,167.44,21304.0,147.6103,147.6544,147.5398,147.6192,21304.0
2017-03-22 12:45:00,167.48,167.49,167.4,167.49,12196.0,147.6544,147.6632,147.5839,147.6632,12196.0
2017-03-22 12:50:00,167.49,167.49,167.38,167.43,12078.0,147.6632,147.6632,147.5663,147.6103,12078.0
2017-03-22 12:55:00,167.41,167.54,167.41,167.41,10713.0,147.5927,147.7073,147.5927,147.5927,10713.0
2017-03-22 13:00:00,167.4,167.4,167.04,167.19,21271.0,147.5839,147.5839,147.2665,147.3988,21271.0
2017-03-22 13:05:00,167.2,167.2,167.04,167.04,12825.0,147.4076,147.4076,147.2665,147.2665,12825.0
2017-03-22 13:10:00,167.06,167.08,166.94,166.95,32559.0,147.2841,147.3018,147.1784,147.1872,32559.0
2017-03-22 13:15:00,166.97,167.15,166.92,167.12,27534.0,147.2048,147.3635,147.1607,147.337,27534.0
2017-03-22 13:20:00,167.14,167.24,167.08,167.13,16085.0,147.3547,147.4428,147.3018,147.3459,16085.0
2017-03-22 13:25:00,167.14,167.17,167.06,167.13,8898.0,147.3547,147.3811,147.2841,147.3459,8898.0
2017-03-22 13:30:00,167.13,167.33,167.13,167.33,10451.0,147.3459,147.5222,147.3459,147.5222,10451.0
2017-03-22 13:35:00,167.33,167.38,167.25,167.37,7081.0,147.5222,147.5663,147.4517,147.5574,7081.0
2017-03-22 13:40:00,167.38,167.38,167.22,167.22,8785.0,147.5663,147.5663,147.4252,147.4252,8785.0
2017-03-22 13:45:00,167.25,167.31,167.1,167.12,13817.0,147.4517,147.5046,147.3194,147.337,13817.0
2017-03-22 13:50:00,167.1,167.12,167.01,167.02,7299.0,147.3194,147.337,147.2401,147.2489,7299.0
2017-03-22 13:55:00,167.02,167.02,166.89,166.95,13865.0,147.2489,147.2489,147.1343,147.1872,13865.0
2017-03-22 14:00:00,166.93,167.0,166.87,167.0,23064.0,147.1695,147.2312,147.1166,147.2312,23064.0
2017-03-22 14:05:00,166.99,167.04,166.98,167.0,17306.0,147.2224,147.2665,147.2136,147.2312,17306.0
2017-03-22 14:10:00,167.02,167.21,166.99,167.11,16073.0,147.2489,147.4164,147.2224,147.3282,16073.0
2017-03-22 14:15:00,167.1,167.16,167.04,167.04,13844.0,147.3194,147.3723,147.2665,147.2665,13844.0
2017-03-22 14:20:00,167.07,167.1,166.99,167.1,9722.0,147.293,147.3194,147.2224,147.3194,9722.0
2017-03-22 14:25:00,167.13,167.13,166.94,166.99,29456.0,147.3459,147.3459,147.1784,147.2224,29456.0
2017-03-22 14:30:00,166.99,167.15,166.98,167.11,13002.0,147.2224,147.3635,147.2136,147.3282,13002.0
2017-03-22 14:35:00,167.11,167.31,167.07,167.31,11842.0,147.3282,147.5046,147.293,147.5046,11842.0
2017-03-22 14:40:00,167.3,167.36,167.17,167.32,17169.0,147.4957,147.5486,147.3811,147.5134,17169.0
2017-03-22 14:45:00,167.3,167.4,167.26,167.35,17231.0,147.4957,147.5839,147.4605,147.5398,17231.0
2017-03-22 14:50:00,167.36,167.44,167.35,167.35,12316.0,147.5486,147.6192,147.5398,147.5398,12316.0
2017-03-22 14:55:00,167.36,167.36,167.24,167.29,10849.0,147.5486,147.5486,147.4428,147.4869,10849.0
2017-03-22 15:00:00,167.28,167.32,167.23,167.29,22864.0,147.4781,147.5134,147.434,147.4869,22864.0
2017-03-22 15:05:00,167.27,167.32,167.17,167.21,13231.0,147.4693,147.5134,147.3811,147.4164,13231.0
2017-03-22 15:10:00,167.21,167.26,167.14,167.14,9509.0,147.4164,147.4605,147.3547,147.3547,9509.0
2017-03-22 15:15:00,167.14,167.14,166.98,167.08,25632.0,147.3547,147.3547,147.2136,147.3018,25632.0
2017-03-22 15:20:00,167.1,167.29,167.08,167.18,16489.0,147.3194,147.4869,147.3018,147.3899,16489.0
2017-03-22 15:25:00,167.18,167.27,167.11,167.13,13843.0,147.3899,147.4693,147.3282,147.3459,13843.0
2017-03-22 15:30:00,167.17,167.17,167.01,167.06,14763.0,147.3811,147.3811,147.2401,147.2841,14763.0
2017-03-22 15:35:00,167.06,167.09,166.96,166.96,17650.0,147.2841,147.3106,147.196,147.196,17650.0
2017-03-22 15:40:00,166.96,167.11,166.92,166.98,25867.0,147.196,147.3282,147.1607,147.2136,25867.0
2017-03-22 15:45:00,166.95,167.0,166.93,166.97,41885.0,147.1872,147.2312,147.1695,147.2048,41885.0
2017-03-22 15:50:00,166.97,167.13,166.96,167.04,44615.0,147.2048,147.3459,147.196,147.2665,44615.0
2017-03-22 15:55:00,167.04,167.15,166.95,167.03,103714.0,147.2665,147.3635,147.1872,147.2577,103714.0
2017-03-23 09:30:00,166.23,166.5,166.05,166.05,146158.0,146.5524,146.7904,146.3937,146.3937,146158.0
2017-03-23 09:35:00,166.05,166.51,165.95,165.98,23332.0,146.3937,146.7993,146.3055,146.332,23332.0
2017-03-23 09:40:00,165.96,166.06,165.65,165.7,15802.0,146.3144,146.4025,146.0411,146.0851,15802.0
2017-03-23 09:45:00,165.73,165.73,165.5,165.56,26604.0,146.1116,146.1116,145.9088,145.9617,26604.0
2017-03-23 09:50:00,165.58,166.04,165.46,166.04,32291.0,145.9793,146.3849,145.8735,146.3849,32291.0
2017-03-23 09:55:00,165.98,166.22,165.89,165.93,25197.0,146.332,146.5436,146.2526,146.2879,25197.0
2017-03-23 10:00:00,165.94,166.5,165.92,166.38,53267.0,146.2967,146.7904,146.2791,146.6846,53267.0
2017-03-23 10:05:00,166.37,166.37,166.01,166.3,37523.0,146.6758,146.6758,146.3584,146.6141,37523.0
2017-03-23 10:10:00,166.27,166.27,166.02,166.08,11861.0,146.5877,146.5877,146.3673,146.4202,11861.0
2017-03-23 10:15:00,166.08,166.19,165.91,166.05,23626.0,146.4202,146.5171,146.2703,146.3937,23626.0
2017-03-23 10:20:00,166.02,166.31,166.02,166.14,18171.0,146.3673,146.6229,146.3673,146.4731,18171.0
2017-03-23 10:25:00,166.17,166.17,165.89,165.98,16540.0,146.4995,146.4995,146.2526,146.332,16540.0
2017-03-23 10:30:00,165.92,166.16,165.92,166.02,23096.0,146.2791,146.4907,146.2791,146.3673,23096.0
2017-03-23 10:35:00,166.07,166.26,166.04,166.16,19798.0,146.4113,146.5788,146.3849,146.4907,19798.0
2017-03-23 10:40:00,166.18,166.34,166.17,166.27,18035.0,146.5083,146.6494,146.4995,146.5877,18035.0
2017-03-23 10:45:00,166.27,166.39,166.26,166.32,14379.0,146.5877,146.6935,146.5788,146.6317,14379.0
2017-03-23 10:50:00,166.3,166.44,166.19,166.43,23440.0,146.6141,146.7375,146.5171,146.7287,23440.0
2017-03-23 10:55:00,166.46,166.61,166.4,166.46,34963.0,146.7552,146.8874,146.7023,146.7552,34963.0
2017-03-23 11:00:00,166.45,166.55,166.38,166.47,19692.0,146.7464,146.8345,146.6846,146.764,19692.0
2017-03-23 11:05:00,166.42,166.56,166.37,166.48,23108.0,146.7199,146.8433,146.6758,146.7728,23108.0
2017-03-23 11:10:00,166.46,166.47,166.3,166.45,26697.0,146.7552,146.764,146.6141,146.7464,26697.0
2017-03-23 11:15:00,166.47,166.74,166.45,166.66,23880.0,146.764,147.002,146.7464,146.9315,23880.0
2017-03-23 11:20:00,166.65,166.8,166.61,166.76,27032.0,146.9227,147.0549,146.8874,147.0197,27032.0
2017-03-23 11:25:00,166.74,166.93,166.72,166.92,22963.0,147.002,147.1695,146.9844,147.1607,22963.0
2017-03-23 11:30:00,166.93,166.93,166.67,166.68,17223.0,147.1695,147.1695,146.9403,146.9491,17223.0
2017-03-23 11:35:00,166.68,166.8,166.66,166.72,22136.0,146.9491,147.0549,146.9315,146.9844,22136.0
2017-03-23 11:40:00,166.71,166.74,166.65,166.66,11141.0,146.9756,147.002,146.9227,146.9315,11141.0
2017-03-23 11:45:00,166.66,166.73,166.6,166.64,17201.0,146.9315,146.9932,146.8786,146.9139,17201.0
2017-03-23 11:50:00,166.66,166.72,166.52,166.69,23130.0,146.9315,146.9844,146.8081,146.9579,23130.0
2017-03-23 11:55:00,166.69,166.8,166.68,166.71,31679.0,146.9579,147.0549,146.9491,146.9756,31679.0
2017-03-23 12:00:00,166.68,166.77,166.54,166.54,28269.0,146.9491,147.0285,146.8257,146.8257,28269.0
2017-03-23 12:05:00,166.54,166.6,166.43,166.5,23322.0,146.8257,146.8786,146.7287,146.7904,23322.0
2017-03-23 12:10:00,166.5,166.66,166.46,166.62,32120.0,146.7904,146.9315,146.7552,146.8962,32120.0
2017-03-23 12:15:00,166.6,166.66,166.39,166.4,25167.0,146.8786,146.9315,146.6935,146.7023,25167.0
2017-03-23 12:20:00,166.42,166.46,166.37,166.4,19414.0,146.7199,146.7552,146.6758,146.7023,19414.0
2017-03-23 12:25:00,166.41,166.47,166.31,166.47,19441.0,146.7111,146.764,146.6229,146.764,19441.0
2017-03-23 12:30:00,166.44,166.52,166.41,166.47,21187.0,146.7375,146.8081,146.7111,146.764,21187.0
2017-03-23 12:35:00,166.47,166.47,166.35,166.37,10720.0,146.764,146.764,146.6582,146.6758,10720.0
2017-03-23 12:40:00,166.35,166.44,166.3,166.33,80465.0,146.6582,146.7375,146.6141,146.6406,80465.0
2017-03-23 12:45:00,166.35,166.44,166.19,166.22,35526.0,146.6582,146.7375,146.5171,146.5436,35526.0
2017-03-23 12:50:00,166.22,166.48,166.22,166.4,21846.0,146.5436,146.7728,146.5436,146.7023,21846.0
2017-03-23 12:55:00,166.4,166.55,166.39,166.55,39719.0,146.7023,146.8345,146.6935,146.8345,39719.0
2017-03-23 13:00:00,166.52,166.56,166.17,166.17,16776.0,146.8081,146.8433,146.4995,146.4995,16776.0
2017-03-23 13:05:00,166.16,166.29,166.06,166.06,73029.0,146.4907,146.6053,146.4025,146.4025,73029.0
2017-03-23 13:10:00,166.06,166.28,166.05,166.15,39068.0,146.4025,146.5965,146.3937,146.4819,39068.0
2017-03-23 13:15:00,166.13,166.43,166.13,166.29,71195.0,146.4642,146.7287,146.4642,146.6053,71195.0
2017-03-23 13:20:00,166.32,166.35,166.09,166.09,35490.0,146.6317,146.6582,146.429,146.429,35490.0
2017-03-23 13:25:00,166.11,166.19,165.92,165.98,61935.0,146.4466,146.5171,146.2791,146.332,61935.0
2017-03-23 13:30:00,166.0,166.3,166.0,166.3,15625.0,146.3496,146.6141,146.3496,146.6141,15625.0
2017-03-23 13:35:00,166.31,166.41,166.22,166.3,16752.0,146.6229,146.7111,146.5436,146.6141,16752.0
2017-03-23 13:40:00,166.28,166.32,166.22,166.25,21373.0,146.5965,146.6317,146.5436,146.57,21373.0
2017-03-23 13:45:00,166.27,166.35,166.21,166.34,28070.0,146.5877,146.6582,146.5348,146.6494,28070.0
2017-03-23 13:50:00,166.32,166.38,166.24,166.37,18359.0,146.6317,146.6846,146.5612,146.6758,18359.0
2017-03-23 13:55:00,166.36,166.39,166.3,166.37,10940.0,146.667,146.6935,146.6141,146.6758,10940.0
2017-03-23 14:00:00,166.34,166.34,166.25,166.28,12185.0,146.6494,146.6494,146.57,146.5965,12185.0
2017-03-23 14:05:00,166.3,166.34,166.21,166.31,15181.0,146.6141,146.6494,146.5348,146.6229,15181.0
2017-03-23 14:10:00,166.29,166.31,166.2,166.2,13738.0,146.6053,146.6229,146.5259,146.5259,13738.0
2017-03-23 14:15:00,166.2,166.22,166.07,166.09,28412.0,146.5259,146.5436,146.4113,146.429,28412.0
2017-03-23 14:20:00,166.09,166.14,166.04,166.08,26433.0,146.429,146.4731,146.3849,146.4202,26433.0
2017-03-23 14:25:00,166.1,166.11,165.98,166.04,22429.0,146.4378,146.4466,146.332,146.3849,22429.0
2017-03-23 14:30:00,166.01,166.15,166.01,166.07,16839.0,146.3584,146.4819,146.3584,146.4113,16839.0
2017-03-23 14:35:00,166.1,166.11,165.93,165.93,55052.0,146.4378,146.4466,146.2879,146.2879,55052.0
2017-03-23 14:40:00,165.95,166.2,165.92,166.17,15363.0,146.3055,146.5259,146.2791,146.4995,15363.0
2017-03-23 14:45:00,166.18,166.2,166.06,166.08,11097.0,146.5083,146.5259,146.4025,146.4202,11097.0
2017-03-23 14:50:00,166.08,166.12,165.99,166.12,14642.0,146.4202,146.4554,146.3408,146.4554,14642.0
2017-03-23 14:55:00,166.12,166.2,165.9,165.91,27566.0,146.4554,146.5259,146.2615,146.2703,27566.0
2017-03-23 15:00:00,165.91,166.04,165.85,165.93,34581.0,146.2703,146.3849,146.2174,146.2879,34581.0
2017-03-23 15:05:00,165.97,166.01,165.89,165.94,16648.0,146.3232,146.3584,146.2526,146.2967,16648.0
2017-03-23 15:10:00,165.91,165.94,165.72,165.79,28113.0,146.2703,146.2967,146.1028,146.1645,28113.0
2017-03-23 15:15:00,165.8,165.85,165.38,165.45,58935.0,146.1733,146.2174,145.803,145.8647,58935.0
2017-03-23 15:20:00,165.48,165.56,165.33,165.34,60498.0,145.8912,145.9617,145.7589,145.7678,60498.0
2017-03-23 15:25:00,165.33,165.37,165.07,165.07,67922.0,145.7589,145.7942,145.5297,145.5297,67922.0
2017-03-23 15:30:00,165.09,165.14,164.77,164.81,116109.0,145.5473,145.5914,145.2652,145.3005,116109.0
2017-03-23 15:35:00,164.79,165.19,164.77,165.06,62414.0,145.2829,145.6355,145.2652,145.5209,62414.0
2017-03-23 15:40:00,165.09,165.22,165.06,165.14,57204.0,145.5473,145.662,145.5209,145.5914,57204.0
2017-03-23 15:45:00,165.14,165.21,164.98,165.2,93995.0,145.5914,145.6531,145.4504,145.6443,93995.0
2017-03-23 15:50:00,165.18,165.18,165.0,165.09,99959.0,145.6267,145.6267,145.468,145.5473,99959.0
2017-03-23 15:55:00,165.08,165.51,165.07,165.34,263245.0,145.5385,145.9176,145.5297,145.7678,263245.0
2017-03-24 09:30:00,166.2,166.5,166.09,166.3,111899.0,146.5259,146.7904,146.429,146.6141,111899.0
2017-03-24 09:35:00,166.3,167.4,166.05,166.59,115340.0,146.6141,147.5839,146.3937,146.8698,115340.0
2017-03-24 09:40:00,166.67,166.7,166.12,166.34,64325.0,146.9403,146.9668,146.4554,146.6494,64325.0
2017-03-24 09:45:00,166.32,166.5,166.1,166.26,67607.0,146.6317,146.7904,146.4378,146.5788,67607.0
2017-03-24 09:50:00,166.26,166.43,166.19,166.3,43304.0,146.5788,146.7287,146.5171,146.6141,43304.0
2017-03-24 09:55:00,166.26,166.58,166.2,166.55,56569.0,146.5788,146.861,146.5259,146.8345,56569.0
2017-03-24 10:00:00,166.53,166.65,166.42,166.44,52957.0,146.8169,146.9227,146.7199,146.7375,52957.0
2017-03-24 10:05:00,166.44,166.68,166.39,166.64,48553.0,146.7375,146.9491,146.6935,146.9139,48553.0
2017-03-24 10:10:00,166.66,166.7,166.35,166.53,58661.0,146.9315,146.9668,146.6582,146.8169,58661.0
2017-03-24 10:15:00,166.52,166.58,166.38,166.44,39031.0,146.8081,146.861,146.6846,146.7375,39031.0
2017-03-24 10:20:00,166.46,166.51,166.42,166.51,76648.0,146.7552,146.7993,146.7199,146.7993,76648.0
2017-03-24 10:25:00,166.49,166.58,166.41,166.57,74570.0,146.7816,146.861,146.7111,146.8521,74570.0
2017-03-24 10:30:00,166.56,166.64,166.39,166.53,42766.0,146.8433,146.9139,146.6935,146.8169,42766.0
2017-03-24 10:35:00,166.54,166.6,166.47,166.5,33454.0,146.8257,146.8786,146.764,146.7904,33454.0
2017-03-24 10:40:00,166.5,166.56,166.32,166.37,40655.0,146.7904,146.8433,146.6317,146.6758,40655.0
2017-03-24 10:45:00,166.39,166.39,166.16,166.28,42608.0,146.6935,146.6935,146.4907,146.5965,42608.0
2017-03-24 10:50:00,166.28,166.46,166.22,166.25,36842.0,146.5965,146.7552,146.5436,146.57,36842.0
2017-03-24 10:55:00,166.25,166.27,166.09,166.22,34187.0,146.57,146.5877,146.429,146.5436,34187.0
2017-03-24 11:00:00,166.23,166.31,166.09,166.29,44651.0,146.5524,146.6229,146.429,146.6053,44651.0
2017-03-24 11:05:00,166.29,166.31,166.09,166.11,24397.0,146.6053,146.6229,146.429,146.4466,24397.0
2017-03-24 11:10:00,166.13,166.13,165.85,165.93,42357.0,146.4642,146.4642,146.2174,146.2879,42357.0
2017-03-24 11:15:00,165.88,165.94,165.85,165.9,15504.0,146.2438,146.2967,146.2174,146.2615,15504.0
2017-03-24 11:20:00,165.93,166.04,165.78,165.87,25198.0,146.2879,146.3849,146.1557,146.235,25198.0
2017-03-24 11:25:00,165.88,165.98,165.82,165.86,26555.0,146.2438,146.332,146.1909,146.2262,26555.0
2017-03-24 11:30:00,165.89,165.89,165.73,165.73,32983.0,146.2526,146.2526,146.1116,146.1116,32983.0
2017-03-24 11:35:00,165.74,165.85,165.71,165.85,35206.0,146.1204,146.2174,146.094,146.2174,35206.0
2017-03-24 11:40:00,165.84,166.07,165.76,165.76,38954.0,146.2086,146.4113,146.138,146.138,38954.0
2017-03-24 11:45:00,165.76,165.98,165.73,165.96,18473.0,146.138,146.332,146.1116,146.3144,18473.0
2017-03-24 11:50:00,165.98,166.03,165.95,166.0,18442.0,146.332,146.3761,146.3055,146.3496,18442.0
2017-03-24 11:55:00,166.02,166.05,165.86,165.97,28381.0,146.3673,146.3937,146.2262,146.3232,28381.0
2017-03-24 12:00:00,165.97,166.19,165.97,166.19,26800.0,146.3232,146.5171,146.3232,146.5171,26800.0
2017-03-24 12:05:00,166.17,166.32,166.15,166.28,34954.0,146.4995,146.6317,146.4819,146.5965,34954.0
2017-03-24 12:10:00,166.27,166.28,165.84,166.09,85467.0,146.5877,146.5965,146.2086,146.429,85467.0
2017-03-24 12:15:00,166.06,166.09,165.89,165.93,31939.0,146.4025,146.429,146.2526,146.2879,31939.0
2017-03-24 12:20:00,165.91,166.08,165.77,166.08,32840.0,146.2703,146.4202,146.1469,146.4202,32840.0
2017-03-24 12:25:00,166.1,166.67,166.04,166.47,35016.0,146.4378,146.9403,146.3849,146.764,35016.0
2017-03-24 12:30:00,166.5,166.52,166.28,166.3,23784.0,146.7904,146.8081,146.5965,146.6141,23784.0
2017-03-24 12:35:00,166.26,166.45,166.18,166.42,29576.0,146.5788,146.7464,146.5083,146.7199,29576.0
2017-03-24 12:40:00,166.42,166.42,166.24,166.28,13014.0,146.7199,146.7199,146.5612,146.5965,13014.0
2017-03-24 12:45:00,166.3,166.36,166.19,166.36,19700.0,146.6141,146.667,146.5171,146.667,19700.0
2017-03-24 12:50:00,166.34,166.44,166.11,166.34,23097.0,146.6494,146.7375,146.4466,146.6494,23097.0
2017-03-24 12:55:00,166.35,166.44,166.25,166.33,17741.0,146.6582,146.7375,146.57,146.6406,17741.0
2017-03-24 13:00:00,166.32,166.4,166.28,166.29,12857.0,146.6317,146.7023,146.5965,146.6053,12857.0
2017-03-24 13:05:00,166.27,166.31,166.11,166.14,24196.0,146.5877,146.6229,146.4466,146.4731,24196.0
2017-03-24 13:10:00,166.17,166.21,165.98,166.11,19921.0,146.4995,146.5348,146.332,146.4466,19921.0
2017-03-24 13:15:00,166.06,166.12,165.97,166.02,23499.0,146.4025,146.4554,146.3232,146.3673,23499.0
2017-03-24 13:20:00,166.03,166.06,165.95,166.04,13161.0,146.3761,146.4025,146.3055,146.3849,13161.0
2017-03-24 13:25:00,166.02,166.21,166.01,166.04,18052.0,146.3673,146.5348,146.3584,146.3849,18052.0
2017-03-24 13:30:00,166.03,166.2,165.99,166.11,33496.0,146.3761,146.5259,146.3408,146.4466,33496.0
2017-03-24 13:35:00,166.1,166.14,165.96,165.96,9762.0,146.4378,146.4731,146.3144,146.3144,9762.0
2017-03-24 13:40:00,165.94,165.98,165.77,165.85,21335.0,146.2967,146.332,146.1469,146.2174,21335.0
2017-03-24 13:45:00,165.82,165.85,165.72,165.74,11096.0,146.1909,146.2174,146.1028,146.1204,11096.0
2017-03-24 13:50:00,165.73,165.79,165.43,165.47,61317.0,146.1116,146.1645,145.8471,145.8824,61317.0
2017-03-24 13:55:00,165.46,165.52,165.35,165.35,48529.0,145.8735,145.9264,145.7766,145.7766,48529.0
2017-03-24 14:00:00,165.37,165.47,165.25,165.25,42355.0,145.7942,145.8824,145.6884,145.6884,42355.0
2017-03-24 14:05:00,165.24,165.45,165.23,165.23,28152.0,145.6796,145.8647,145.6708,145.6708,28152.0
2017-03-24 14:10:00,165.19,165.29,165.14,165.17,36759.0,145.6355,145.7237,145.5914,145.6179,36759.0
2017-03-24 14:15:00,165.17,165.36,165.17,165.33,29275.0,145.6179,145.7854,145.6179,145.7589,29275.0
2017-03-24 14:20:00,165.34,165.34,165.13,165.2,26329.0,145.7678,145.7678,145.5826,145.6443,26329.0
2017-03-24 14:25:00,165.2,165.21,165.1,165.14,30046.0,145.6443,145.6531,145.5562,145.5914,30046.0
2017-03-24 14:30:00,165.16,165.16,165.01,165.05,23163.0,145.6091,145.6091,145.4768,145.5121,23163.0
2017-03-24 14:35:00,165.04,165.1,164.97,165.03,44118.0,145.5033,145.5562,145.4416,145.4944,44118.0
2017-03-24 14:40:00,165.04,165.18,164.96,165.17,37488.0,145.5033,145.6267,145.4327,145.6179,37488.0
2017-03-24 14:45:00,165.15,165.18,165.03,165.14,34145.0,145.6002,145.6267,145.4944,145.5914,34145.0
2017-03-24 14:50:00,165.15,165.19,164.93,164.96,50481.0,145.6002,145.6355,145.4063,145.4327,50481.0
2017-03-24 14:55:00,164.95,165.11,164.95,164.97,21948.0,145.4239,145.565,145.4239,145.4416,21948.0
2017-03-24 15:00:00,164.98,165.05,164.75,164.82,29659.0,145.4504,145.5121,145.2476,145.3093,29659.0
2017-03-24 15:05:00,164.85,164.88,164.63,164.86,30923.0,145.3358,145.3622,145.1418,145.3446,30923.0
2017-03-24 15:10:00,164.88,164.88,164.64,164.69,27596.0,145.3622,145.3622,145.1506,145.1947,27596.0
2017-03-24 15:15:00,164.67,164.69,164.45,164.51,36894.0,145.1771,145.1947,144.9831,145.036,36894.0
2017-03-24 15:20:00,164.53,164.66,164.53,164.61,36718.0,145.0536,145.1682,145.0536,145.1242,36718.0
2017-03-24 15:25:00,164.58,164.81,164.57,164.75,64868.0,145.0977,145.3005,145.0889,145.2476,64868.0
2017-03-24 15:30:00,164.74,164.74,164.35,164.7,96707.0,145.2388,145.2388,144.8949,145.2035,96707.0
2017-03-24 15:35:00,164.68,165.48,164.64,165.47,70982.0,145.1859,145.8912,145.1506,145.8824,70982.0
2017-03-24 15:40:00,165.48,165.79,165.47,165.55,93968.0,145.8912,146.1645,145.8824,145.9529,93968.0
2017-03-24 15:45:00,165.58,165.59,165.02,165.25,140306.0,145.9793,145.9882,145.4856,145.6884,140306.0
2017-03-24 15:50:00,165.25,165.66,165.25,165.47,107616.0,145.6884,146.0499,145.6884,145.8824,107616.0
2017-03-24 15:55:00,165.45,165.56,164.89,165.12,330039.0,145.8647,145.9617,145.371,145.5738,330039.0
2017-03-27 09:30:00,163.92,164.7,163.8,164.18,237117.0,144.5158,145.2035,144.4101,144.7451,237117.0
2017-03-27 09:35:00,164.09,165.11,164.09,164.39,82991.0,144.6657,145.565,144.6657,144.9302,82991.0
2017-03-27 09:40:00,164.42,164.46,163.31,163.82,94920.0,144.9567,144.9919,143.9781,144.4277,94920.0
2017-03-27 09:45:00,163.87,164.39,163.78,163.97,47507.0,144.4718,144.9302,144.3924,144.5599,47507.0
2017-03-27 09:50:00,163.99,164.21,163.76,163.81,76718.0,144.5776,144.7715,144.3748,144.4189,76718.0
2017-03-27 09:55:00,163.8,164.31,163.8,164.25,69233.0,144.4101,144.8597,144.4101,144.8068,69233.0
2017-03-27 10:00:00,164.27,164.44,164.15,164.2,33437.0,144.8244,144.9743,144.7186,144.7627,33437.0
2017-03-27 10:05:00,164.18,164.4,163.96,164.07,45159.0,144.7451,144.939,144.5511,144.6481,45159.0
2017-03-27 10:10:00,164.14,164.32,164.01,164.09,36073.0,144.7098,144.8685,144.5952,144.6657,36073.0
2017-03-27 10:15:00,164.12,164.19,164.01,164.06,37101.0,144.6922,144.7539,144.5952,144.6393,37101.0
2017-03-27 10:20:00,164.09,164.29,163.96,164.25,33473.0,144.6657,144.842,144.5511,144.8068,33473.0
2017-03-27 10:25:00,164.26,164.4,164.23,164.25,40672.0,144.8156,144.939,144.7891,144.8068,40672.0
2017-03-27 10:30:00,164.28,164.37,164.12,164.13,23063.0,144.8332,144.9126,144.6922,144.701,23063.0
2017-03-27 10:35:00,164.16,164.34,164.09,164.25,33715.0,144.7274,144.8861,144.6657,144.8068,33715.0
2017-03-27 10:40:00,164.24,164.36,164.04,164.08,82711.0,144.798,144.9038,144.6216,144.6569,82711.0
2017-03-27 10:45:00,164.1,164.32,164.04,164.13,62106.0,144.6745,144.8685,144.6216,144.701,62106.0
2017-03-27 10:50:00,164.15,164.55,164.15,164.48,19706.0,144.7186,145.0713,144.7186,145.0096,19706.0
2017-03-27 10:55:00,164.43,164.53,164.27,164.36,63111.0,144.9655,145.0536,144.8244,144.9038,63111.0
2017-03-27 11:00:00,164.43,164.52,164.12,164.22,65832.0,144.9655,145.0448,144.6922,144.7803,65832.0
2017-03-27 11:05:00,164.23,164.23,163.9,163.97,33745.0,144.7891,144.7891,144.4982,144.5599,33745.0
2017-03-27 11:10:00,163.99,164.3,163.95,164.27,76057.0,144.5776,144.8509,144.5423,144.8244,76057.0
2017-03-27 11:15:00,164.25,164.53,164.25,164.26,24243.0,144.8068,145.0536,144.8068,144.8156,24243.0
2017-03-27 11:20:00,164.29,164.34,164.01,164.06,41759.0,144.842,144.8861,144.5952,144.6393,41759.0
2017-03-27 11:25:00,164.05,164.31,164.05,164.3,19951.0,144.6305,144.8597,144.6305,144.8509,19951.0
2017-03-27 11:30:00,164.29,164.39,164.15,164.32,19599.0,144.842,144.9302,144.7186,144.8685,19599.0
2017-03-27 11:35:00,164.34,164.36,164.05,164.08,54732.0,144.8861,144.9038,144.6305,144.6569,54732.0
2017-03-27 11:40:00,164.05,164.2,164.05,164.1,19289.0,144.6305,144.7627,144.6305,144.6745,19289.0
2017-03-27 11:45:00,164.1,164.19,164.01,164.1,50051.0,144.6745,144.7539,144.5952,144.6745,50051.0
2017-03-27 11:50:00,164.09,164.22,163.93,164.05,25638.0,144.6657,144.7803,144.5247,144.6305,25638.0
2017-03-27 11:55:00,164.05,164.42,164.05,164.38,44928.0,144.6305,144.9567,144.6305,144.9214,44928.0
2017-03-27 12:00:00,164.39,164.54,164.27,164.54,17215.0,144.9302,145.0625,144.8244,145.0625,17215.0
2017-03-27 12:05:00,164.55,164.68,164.39,164.4,38350.0,145.0713,145.1859,144.9302,144.939,38350.0
2017-03-27 12:10:00,164.38,164.49,164.28,164.39,56726.0,144.9214,145.0184,144.8332,144.9302,56726.0
2017-03-27 12:15:00,164.4,164.4,164.24,164.35,21002.0,144.939,144.939,144.798,144.8949,21002.0
2017-03-27 12:20:00,164.37,164.39,164.16,164.16,20109.0,144.9126,144.9302,144.7274,144.7274,20109.0
2017-03-27 12:25:00,164.18,164.22,164.0,164.2,23461.0,144.7451,144.7803,144.5864,144.7627,23461.0
2017-03-27 12:30:00,164.19,164.2,164.08,164.1,19643.0,144.7539,144.7627,144.6569,144.6745,19643.0
2017-03-27 12:35:00,164.12,164.26,164.09,164.15,21682.0,144.6922,144.8156,144.6657,144.7186,21682.0
2017-03-27 12:40:00,164.15,164.27,164.15,164.25,11209.0,144.7186,144.8244,144.7186,144.8068,11209.0
2017-03-27 12:45:00,164.25,164.3,164.16,164.24,21945.0,144.8068,144.8509,144.7274,144.798,21945.0
2017-03-27 12:50:00,164.22,164.5,164.21,164.5,13597.0,144.7803,145.0272,144.7715,145.0272,13597.0
2017-03-27 12:55:00,164.46,164.48,164.34,164.35,21773.0,144.9919,145.0096,144.8861,144.8949,21773.0
2017-03-27 13:00:00,164.36,164.58,164.34,164.55,15820.0,144.9038,145.0977,144.8861,145.0713,15820.0
2017-03-27 13:05:00,164.53,164.59,164.45,164.48,25625.0,145.0536,145.1065,144.9831,145.0096,25625.0
2017-03-27 13:10:00,164.48,164.48,164.25,164.27,26209.0,145.0096,145.0096,144.8068,144.8244,26209.0
2017-03-27 13:15:00,164.26,164.35,164.21,164.26,28018.0,144.8156,144.8949,144.7715,144.8156,28018.0
2017-03-27 13:20:00,164.3,164.47,164.28,164.45,24619.0,144.8509,145.0007,144.8332,144.9831,24619.0
2017-03-27 13:25:00,164.45,164.52,164.32,164.36,31210.0,144.9831,145.0448,144.8685,144.9038,31210.0
2017-03-27 13:30:00,164.37,164.37,164.17,164.17,10200.0,144.9126,144.9126,144.7363,144.7363,10200.0
2017-03-27 13:35:00,164.16,164.18,164.03,164.04,15376.0,144.7274,144.7451,144.6128,144.6216,15376.0
2017-03-27 13:40:00,164.03,164.06,163.98,164.03,24505.0,144.6128,144.6393,144.5687,144.6128,24505.0
2017-03-27 13:45:00,164.02,164.08,163.97,164.08,18683.0,144.604,144.6569,144.5599,144.6569,18683.0
2017-03-27 13:50:00,164.07,164.19,164.02,164.16,17827.0,144.6481,144.7539,144.604,144.7274,17827.0
2017-03-27 13:55:00,164.17,164.24,164.1,164.1,12123.0,144.7363,144.798,144.6745,144.6745,12123.0
2017-03-27 14:00:00,164.1,164.32,164.1,164.25,7870.0,144.6745,144.8685,144.6745,144.8068,7870.0
2017-03-27 14:05:00,164.24,164.43,164.23,164.34,16796.0,144.798,144.9655,144.7891,144.8861,16796.0
2017-03-27 14:10:00,164.36,164.37,164.23,164.26,14990.0,144.9038,144.9126,144.7891,144.8156,14990.0
2017-03-27 14:15:00,164.26,164.36,164.22,164.27,22150.0,144.8156,144.9038,144.7803,144.8244,22150.0
2017-03-27 14:20:00,164.27,164.34,164.19,164.34,21860.0,144.8244,144.8861,144.7539,144.8861,21860.0
2017-03-27 14:25:00,164.31,164.46,164.3,164.46,17603.0,144.8597,144.9919,144.8509,144.9919,17603.0
2017-03-27 14:30:00,164.45,164.55,164.38,164.55,21104.0,144.9831,145.0713,144.9214,145.0713,21104.0
2017-03-27 14:35:00,164.55,164.55,164.44,164.47,23803.0,145.0713,145.0713,144.9743,145.0007,23803.0
2017-03-27 14:40:00,164.48,164.51,164.41,164.47,19282.0,145.0096,145.036,144.9478,145.0007,19282.0
2017-03-27 14:45:00,164.47,164.69,164.46,164.68,41474.0,145.0007,145.1947,144.9919,145.1859,41474.0
2017-03-27 14:50:00,164.69,164.7,164.38,164.41,57183.0,145.1947,145.2035,144.9214,144.9478,57183.0
2017-03-27 14:55:00,164.41,164.58,164.39,164.57,28622.0,144.9478,145.0977,144.9302,145.0889,28622.0
2017-03-27 15:00:00,164.55,164.74,164.55,164.74,34215.0,145.0713,145.2388,145.0713,145.2388,34215.0
2017-03-27 15:05:00,164.74,164.75,164.36,164.46,56998.0,145.2388,145.2476,144.9038,144.9919,56998.0
2017-03-27 15:10:00,164.46,164.6,164.45,164.59,21103.0,144.9919,145.1154,144.9831,145.1065,21103.0
2017-03-27 15:15:00,164.59,164.65,164.53,164.58,28319.0,145.1065,145.1594,145.0536,145.0977,28319.0
2017-03-27 15:20:00,164.59,164.7,164.53,164.67,24608.0,145.1065,145.2035,145.0536,145.1771,24608.0
2017-03-27 15:25:00,164.66,164.87,164.65,164.7,54785.0,145.1682,145.3534,145.1594,145.2035,54785.0
2017-03-27 15:30:00,164.7,164.77,164.58,164.75,39739.0,145.2035,145.2652,145.0977,145.2476,39739.0
2017-03-27 15:35:00,164.75,164.75,164.58,164.65,70532.0,145.2476,145.2476,145.0977,145.1594,70532.0
2017-03-27 15:40:00,164.64,164.66,164.53,164.63,32529.0,145.1506,145.1682,145.0536,145.1418,32529.0
2017-03-27 15:45:00,164.64,164.64,164.4,164.4,58394.0,145.1506,145.1506,144.939,144.939,58394.0
2017-03-27 15:50:00,164.41,164.56,164.41,164.56,89118.0,144.9478,145.0801,144.9478,145.0801,89118.0
2017-03-27 15:55:00,164.57,164.69,164.51,164.6,196450.0,145.0889,145.1947,145.036,145.1154,196450.0
2017-03-28 09:30:00,164.58,165.45,164.01,165.3,131569.0,145.0977,145.8647,144.5952,145.7325,131569.0
2017-03-28 09:35:00,165.23,165.44,164.88,164.96,87283.0,145.6708,145.8559,145.3622,145.4327,87283.0
2017-03-28 09:40:00,164.94,165.06,164.89,164.99,84207.0,145.4151,145.5209,145.371,145.4592,84207.0
2017-03-28 09:45:00,164.95,165.01,164.59,164.59,88602.0,145.4239,145.4768,145.1065,145.1065,88602.0
2017-03-28 09:50:00,164.63,165.0,164.58,164.83,107452.0,145.1418,145.468,145.0977,145.3181,107452.0
2017-03-28 09:55:00,164.8,164.94,164.72,164.75,87618.0,145.2917,145.4151,145.2211,145.2476,87618.0
2017-03-28 10:00:00,164.78,165.03,164.72,164.94,123807.0,145.274,145.4944,145.2211,145.4151,123807.0
2017-03-28 10:05:00,164.95,165.07,164.87,165.0,107524.0,145.4239,145.5297,145.3534,145.468,107524.0
2017-03-28 10:10:00,164.99,165.04,164.68,164.68,80140.0,145.4592,145.5033,145.1859,145.1859,80140.0
2017-03-28 10:15:00,164.67,164.69,164.45,164.59,67064.0,145.1771,145.1947,144.9831,145.1065,67064.0
2017-03-28 10:20:00,164.63,164.64,164.13,164.17,47235.0,145.1418,145.1506,144.701,144.7363,47235.0
2017-03-28 10:25:00,164.21,164.28,163.96,163.97,43768.0,144.7715,144.8332,144.5511,144.5599,43768.0
2017-03-28 10:30:00,163.97,164.28,163.91,163.91,41354.0,144.5599,144.8332,144.507,144.507,41354.0
2017-03-28 10:35:00,163.93,164.08,163.88,163.91,32557.0,144.5247,144.6569,144.4806,144.507,32557.0
2017-03-28 10:40:00,163.88,164.27,163.84,164.23,35890.0,144.4806,144.8244,144.4453,144.7891,35890.0
2017-03-28 10:45:00,164.2,164.35,164.13,164.22,35071.0,144.7627,144.8949,144.701,144.7803,35071.0
2017-03-28 10:50:00,164.22,164.29,163.99,164.04,39424.0,144.7803,144.842,144.5776,144.6216,39424.0
2017-03-28 10:55:00,164.09,164.11,164.0,164.08,95018.0,144.6657,144.6834,144.5864,144.6569,95018.0
2017-03-28 11:00:00,164.08,164.24,164.01,164.18,154228.0,144.6569,144.798,144.5952,144.7451,154228.0
2017-03-28 11:05:00,164.2,164.28,164.06,164.07,61905.0,144.7627,144.8332,144.6393,144.6481,61905.0
2017-03-28 11:10:00,164.08,164.13,164.02,164.08,71175.0,144.6569,144.701,144.604,144.6569,71175.0
2017-03-28 11:15:00,164.09,164.16,164.04,164.13,55114.0,144.6657,144.7274,144.6216,144.701,55114.0
2017-03-28 11:20:00,164.13,164.23,164.1,164.21,48504.0,144.701,144.7891,144.6745,144.7715,48504.0
2017-03-28 11:25:00,164.21,164.3,164.16,164.29,43726.0,144.7715,144.8509,144.7274,144.842,43726.0
2017-03-28 11:30:00,164.29,164.32,164.18,164.27,55935.0,144.842,144.8685,144.7451,144.8244,55935.0
2017-03-28 11:35:00,164.28,164.3,164.16,164.17,29542.0,144.8332,144.8509,144.7274,144.7363,29542.0
2017-03-28 11:40:00,164.18,164.29,164.17,164.22,27941.0,144.7451,144.842,144.7363,144.7803,27941.0
2017-03-28 11:45:00,164.22,164.36,164.16,164.32,41901.0,144.7803,144.9038,144.7274,144.8685,41901.0
2017-03-28 11:50:00,164.32,164.55,164.29,164.34,57211.0,144.8685,145.0713,144.842,144.8861,57211.0
2017-03-28 11:55:00,164.38,164.62,164.37,164.57,62710.0,144.9214,145.133,144.9126,145.0889,62710.0
2017-03-28 12:00:00,164.56,164.6,164.48,164.56,67452.0,145.0801,145.1154,145.0096,145.0801,67452.0
2017-03-28 12:05:00,164.55,164.57,164.43,164.45,25716.0,145.0713,145.0889,144.9655,144.9831,25716.0
2017-03-28 12:10:00,164.47,164.48,164.28,164.31,41793.0,145.0007,145.0096,144.8332,144.8597,41793.0
2017-03-28 12:15:00,164.31,164.35,164.09,164.18,85534.0,144.8597,144.8949,144.6657,144.7451,85534.0
2017-03-28 12:20:00,164.15,164.25,164.14,164.22,43678.0,144.7186,144.8068,144.7098,144.7803,43678.0
2017-03-28 12:25:00,164.22,164.28,164.21,164.21,21232.0,144.7803,144.8332,144.7715,144.7715,21232.0
2017-03-28 12:30:00,164.21,164.35,164.19,164.26,31309.0,144.7715,144.8949,144.7539,144.8156,31309.0
2017-03-28 12:35:00,164.26,164.35,164.25,164.31,15253.0,144.8156,144.8949,144.8068,144.8597,15253.0
2017-03-28 12:40:00,164.31,164.35,164.23,164.33,15951.0,144.8597,144.8949,144.7891,144.8773,15951.0
2017-03-28 12:45:00,164.33,164.37,164.25,164.25,23140.0,144.8773,144.9126,144.8068,144.8068,23140.0
2017-03-28 12:50:00,164.27,164.5,164.26,164.5,19620.0,144.8244,145.0272,144.8156,145.0272,19620.0
2017-03-28 12:55:00,164.5,164.53,164.45,164.5,43773.0,145.0272,145.0536,144.9831,145.0272,43773.0
2017-03-28 13:00:00,164.5,164.73,164.49,164.71,33737.0,145.0272,145.23,145.0184,145.2123,33737.0
2017-03-28 13:05:00,164.7,164.74,164.6,164.61,29296.0,145.2035,145.2388,145.1154,145.1242,29296.0
2017-03-28 13:10:00,164.62,164.85,164.62,164.84,20582.0,145.133,145.3358,145.133,145.3269,20582.0
2017-03-28 13:15:00,164.88,164.9,164.68,164.73,31860.0,145.3622,145.3798,145.1859,145.23,31860.0
2017-03-28 13:20:00,164.74,164.75,164.69,164.73,29597.0,145.2388,145.2476,145.1947,145.23,29597.0
2017-03-28 13:25:00,164.73,164.75,164.68,164.69,15935.0,145.23,145.2476,145.1859,145.1947,15935.0
2017-03-28 13:30:00,164.69,164.78,164.6,164.78,20838.0,145.1947,145.274,145.1154,145.274,20838.0
2017-03-28 13:35:00,164.74,164.75,164.66,164.72,14240.0,145.2388,145.2476,145.1682,145.2211,14240.0
2017-03-28 13:40:00,164.73,165.0,164.72,164.95,38483.0,145.23,145.468,145.2211,145.4239,38483.0
2017-03-28 13:45:00,164.94,165.07,164.93,165.02,18731.0,145.4151,145.5297,145.4063,145.4856,18731.0
2017-03-28 13:50:00,165.03,165.06,164.95,164.96,32570.0,145.4944,145.5209,145.4239,145.4327,32570.0
2017-03-28 13:55:00,164.95,165.13,164.95,165.13,20175.0,145.4239,145.5826,145.4239,145.5826,20175.0
2017-03-28 14:00:00,165.14,165.15,165.07,165.13,30932.0,145.5914,145.6002,145.5297,145.5826,30932.0
2017-03-28 14:05:00,165.15,165.28,165.14,165.26,21811.0,145.6002,145.7149,145.5914,145.6972,21811.0
2017-03-28 14:10:00,165.26,165.47,165.26,165.41,33637.0,145.6972,145.8824,145.6972,145.8295,33637.0
2017-03-28 14:15:00,165.41,165.45,165.33,165.41,33161.0,145.8295,145.8647,145.7589,145.8295,33161.0
2017-03-28 14:20:00,165.42,165.45,165.3,165.3,38962.0,145.8383,145.8647,145.7325,145.7325,38962.0
2017-03-28 14:25:00,165.3,165.49,165.29,165.43,23999.0,145.7325,145.9,145.7237,145.8471,23999.0
2017-03-28 14:30:00,165.43,165.45,165.31,165.38,30046.0,145.8471,145.8647,145.7413,145.803,30046.0
2017-03-28 14:35:00,165.37,165.48,165.35,165.45,24155.0,145.7942,145.8912,145.7766,145.8647,24155.0
2017-03-28 14:40:00,165.45,165.65,165.43,165.61,57878.0,145.8647,146.0411,145.8471,146.0058,57878.0
2017-03-28 14:45:00,165.61,165.66,165.53,165.59,38753.0,146.0058,146.0499,145.9353,145.9882,38753.0
2017-03-28 14:50:00,165.59,165.71,165.59,165.64,74042.0,145.9882,146.094,145.9882,146.0322,74042.0
2017-03-28 14:55:00,165.66,165.66,165.48,165.51,26381.0,146.0499,146.0499,145.8912,145.9176,26381.0
2017-03-28 15:00:00,165.5,165.53,165.44,165.52,41142.0,145.9088,145.9353,145.8559,145.9264,41142.0
2017-03-28 15:05:00,165.52,165.56,165.47,165.49,36165.0,145.9264,145.9617,145.8824,145.9,36165.0
2017-03-28 15:10:00,165.5,165.72,165.48,165.71,24373.0,145.9088,146.1028,145.8912,146.094,24373.0
2017-03-28 15:15:00,165.71,165.72,165.59,165.69,37747.0,146.094,146.1028,145.9882,146.0763,37747.0
2017-03-28 15:20:00,165.69,165.78,165.64,165.71,78949.0,146.0763,146.1557,146.0322,146.094,78949.0
2017-03-28 15:25:00,165.71,165.93,165.71,165.92,49323.0,146.094,146.2879,146.094,146.2791,49323.0
2017-03-28 15:30:00,165.91,165.93,165.83,165.84,93050.0,146.2703,146.2879,146.1997,146.2086,93050.0
2017-03-28 15:35:00,165.84,165.99,165.8,165.98,47891.0,146.2086,146.3408,146.1733,146.332,47891.0
2017-03-28 15:40:00,165.98,166.07,165.93,166.0,67585.0,146.332,146.4113,146.2879,146.3496,67585.0
2017-03-28 15:45:00,166.01,166.04,165.82,166.01,127782.0,146.3584,146.3849,146.1909,146.3584,127782.0
2017-03-28 15:50:00,166.01,166.03,165.84,165.84,130484.0,146.3584,146.3761,146.2086,146.2086,130484.0
2017-03-28 15:55:00,165.84,165.89,165.35,165.49,476238.0,146.2086,146.2526,145.7766,145.9,476238.0
2017-03-29 09:30:00,164.66,164.66,163.11,163.51,214250.0,145.1682,145.1682,143.8017,144.1544,214250.0
2017-03-29 09:35:00,163.5,163.85,163.44,163.45,150838.0,144.1456,144.4541,144.0927,144.1015,150838.0
2017-03-29 09:40:00,163.47,164.75,163.47,164.41,82420.0,144.1191,145.2476,144.1191,144.9478,82420.0
2017-03-29 09:45:00,164.41,164.43,163.87,164.23,98258.0,144.9478,144.9655,144.4718,144.7891,98258.0
2017-03-29 09:50:00,164.23,164.83,164.07,164.61,45413.0,144.7891,145.3181,144.6481,145.1242,45413.0
2017-03-29 09:55:00,164.57,164.88,164.56,164.73,48016.0,145.0889,145.3622,145.0801,145.23,48016.0
2017-03-29 10:00:00,164.79,164.83,164.64,164.74,62459.0,145.2829,145.3181,145.1506,145.2388,62459.0
2017-03-29 10:05:00,164.74,164.97,164.57,164.57,47433.0,145.2388,145.4416,145.0889,145.0889,47433.0
2017-03-29 10:10:00,164.59,164.61,164.38,164.56,38188.0,145.1065,145.1242,144.9214,145.0801,38188.0
2017-03-29 10:15:00,164.58,164.58,164.36,164.42,51771.0,145.0977,145.0977,144.9038,144.9567,51771.0
2017-03-29 10:20:00,164.41,164.53,164.16,164.17,38430.0,144.9478,145.0536,144.7274,144.7363,38430.0
2017-03-29 10:25:00,164.18,164.27,163.93,163.96,49352.0,144.7451,144.8244,144.5247,144.5511,49352.0
2017-03-29 10:30:00,163.98,164.18,163.92,164.1,42238.0,144.5687,144.7451,144.5158,144.6745,42238.0
2017-03-29 10:35:00,164.07,164.16,163.81,163.81,45883.0,144.6481,144.7274,144.4189,144.4189,45883.0
2017-03-29 10:40:00,163.84,163.95,163.71,163.75,64091.0,144.4453,144.5423,144.3307,144.366,64091.0
2017-03-29 10:45:00,163.74,163.85,163.58,163.58,56762.0,144.3572,144.4541,144.2161,144.2161,56762.0
2017-03-29 10:50:00,163.61,163.76,163.38,163.43,62044.0,144.2425,144.3748,144.0398,144.0838,62044.0
2017-03-29 10:55:00,163.41,163.61,163.31,163.49,57860.0,144.0662,144.2425,143.9781,144.1367,57860.0
2017-03-29 11:00:00,163.47,163.6,163.41,163.54,63300.0,144.1191,144.2337,144.0662,144.1808,63300.0
2017-03-29 11:05:00,163.52,163.66,163.52,163.62,64902.0,144.1632,144.2866,144.1632,144.2514,64902.0
2017-03-29 11:10:00,163.62,163.76,163.54,163.54,62636.0,144.2514,144.3748,144.1808,144.1808,62636.0
2017-03-29 11:15:00,163.55,163.59,163.37,163.59,48703.0,144.1896,144.2249,144.031,144.2249,48703.0
2017-03-29 11:20:00,163.59,163.65,163.48,163.61,42805.0,144.2249,144.2778,144.1279,144.2425,42805.0
2017-03-29 11:25:00,163.59,163.63,163.19,163.26,44792.0,144.2249,144.2602,143.8723,143.934,44792.0
2017-03-29 11:30:00,163.24,163.28,163.15,163.2,58229.0,143.9163,143.9516,143.837,143.8811,58229.0
2017-03-29 11:35:00,163.22,163.34,162.97,163.0,61570.0,143.8987,144.0045,143.6783,143.7048,61570.0
2017-03-29 11:40:00,162.98,163.16,162.86,162.94,54698.0,143.6871,143.8458,143.5813,143.6519,54698.0
2017-03-29 11:45:00,162.93,163.02,162.74,162.84,43243.0,143.643,143.7224,143.4755,143.5637,43243.0
2017-03-29 11:50:00,162.85,162.91,162.74,162.9,40073.0,143.5725,143.6254,143.4755,143.6166,40073.0
2017-03-29 11:55:00,162.91,163.0,162.76,162.99,90629.0,143.6254,143.7048,143.4932,143.6959,90629.0
2017-03-29 12:00:00,163.0,163.08,162.94,163.03,51866.0,143.7048,143.7753,143.6519,143.7312,51866.0
2017-03-29 12:05:00,163.04,163.23,163.04,163.07,56021.0,143.74,143.9075,143.74,143.7665,56021.0
2017-03-29 12:10:00,163.07,163.15,162.99,163.14,59445.0,143.7665,143.837,143.6959,143.8282,59445.0
2017-03-29 12:15:00,163.15,163.16,162.99,163.03,97904.0,143.837,143.8458,143.6959,143.7312,97904.0
2017-03-29 12:20:00,163.04,163.06,162.91,162.96,37637.0,143.74,143.7576,143.6254,143.6695,37637.0
2017-03-29 12:25:00,162.97,163.08,162.93,163.05,34459.0,143.6783,143.7753,143.643,143.7488,34459.0
2017-03-29 12:30:00,163.05,163.1,162.94,162.97,46901.0,143.7488,143.7929,143.6519,143.6783,46901.0
2017-03-29 12:35:00,162.97,163.03,162.93,162.95,31305.0,143.6783,143.7312,143.643,143.6607,31305.0
2017-03-29 12:40:00,162.95,162.97,162.87,162.87,100646.0,143.6607,143.6783,143.5901,143.5901,100646.0
2017-03-29 12:45:00,162.87,163.0,162.87,162.97,91469.0,143.5901,143.7048,143.5901,143.6783,91469.0
2017-03-29 12:50:00,162.98,163.02,162.93,162.93,41617.0,143.6871,143.7224,143.643,143.643,41617.0
2017-03-29 12:55:00,162.95,163.26,162.92,163.24,34819.0,143.6607,143.934,143.6342,143.9163,34819.0
2017-03-29 13:00:00,163.26,163.37,163.18,163.32,33995.0,143.934,144.031,143.8634,143.9869,33995.0
2017-03-29 13:05:00,163.33,163.4,163.27,163.35,35861.0,143.9957,144.0574,143.9428,144.0133,35861.0
2017-03-29 13:10:00,163.35,163.48,163.3,163.43,22098.0,144.0133,144.1279,143.9692,144.0838,22098.0
2017-03-29 13:15:00,163.43,163.53,163.39,163.52,27384.0,144.0838,144.172,144.0486,144.1632,27384.0
2017-03-29 13:20:00,163.55,163.58,163.42,163.46,26242.0,144.1896,144.2161,144.075,144.1103,26242.0
2017-03-29 13:25:00,163.44,163.47,163.37,163.47,26847.0,144.0927,144.1191,144.031,144.1191,26847.0
2017-03-29 13:30:00,163.46,163.51,163.3,163.3,32998.0,144.1103,144.1544,143.9692,143.9692,32998.0
2017-03-29 13:35:00,163.29,163.36,163.24,163.25,35291.0,143.9604,144.0221,143.9163,143.9252,35291.0
2017-03-29 13:40:00,163.26,163.35,163.2,163.34,37877.0,143.934,144.0133,143.8811,144.0045,37877.0
2017-03-29 13:45:00,163.33,163.35,163.26,163.31,25200.0,143.9957,144.0133,143.934,143.9781,25200.0
2017-03-29 13:50:00,163.34,163.37,163.27,163.36,30144.0,144.0045,144.031,143.9428,144.0221,30144.0
2017-03-29 13:55:00,163.36,163.37,163.28,163.35,24577.0,144.0221,144.031,143.9516,144.0133,24577.0
2017-03-29 14:00:00,163.36,163.36,163.23,163.3,27853.0,144.0221,144.0221,143.9075,143.9692,27853.0
2017-03-29 14:05:00,163.29,163.34,163.24,163.33,26382.0,143.9604,144.0045,143.9163,143.9957,26382.0
2017-03-29 14:10:00,163.34,163.47,163.3,163.47,40901.0,144.0045,144.1191,143.9692,144.1191,40901.0
2017-03-29 14:15:00,163.47,163.56,163.35,163.38,34203.0,144.1191,144.1985,144.0133,144.0398,34203.0
2017-03-29 14:20:00,163.37,163.47,163.34,163.44,28769.0,144.031,144.1191,144.0045,144.0927,28769.0
2017-03-29 14:25:00,163.44,163.63,163.42,163.58,40136.0,144.0927,144.2602,144.075,144.2161,40136.0
2017-03-29 14:30:00,163.58,163.67,163.58,163.65,27522.0,144.2161,144.2954,144.2161,144.2778,27522.0
2017-03-29 14:35:00,163.64,163.64,163.5,163.53,27828.0,144.269,144.269,144.1456,144.172,27828.0
2017-03-29 14:40:00,163.51,163.56,163.49,163.54,39882.0,144.1544,144.1985,144.1367,144.1808,39882.0
2017-03-29 14:45:00,163.53,163.61,163.51,163.59,32514.0,144.172,144.2425,144.1544,144.2249,32514.0
2017-03-29 14:50:00,163.58,163.62,163.56,163.62,27838.0,144.2161,144.2514,144.1985,144.2514,27838.0
2017-03-29 14:55:00,163.6,163.65,163.56,163.57,42741.0,144.2337,144.2778,144.1985,144.2073,42741.0
2017-03-29 15:00:00,163.57,163.61,163.53,163.55,37554.0,144.2073,144.2425,144.172,144.1896,37554.0
2017-03-29 15:05:00,163.53,163.69,163.53,163.68,30781.0,144.172,144.3131,144.172,144.3043,30781.0
2017-03-29 15:10:00,163.69,163.7,163.47,163.48,80497.0,144.3131,144.3219,144.1191,144.1279,80497.0
2017-03-29 15:15:00,163.49,163.7,163.47,163.56,85085.0,144.1367,144.3219,144.1191,144.1985,85085.0
2017-03-29 15:20:00,163.55,163.57,163.44,163.46,85249.0,144.1896,144.2073,144.0927,144.1103,85249.0
2017-03-29 15:25:00,163.46,163.6,163.39,163.57,113278.0,144.1103,144.2337,144.0486,144.2073,113278.0
2017-03-29 15:30:00,163.56,163.6,163.48,163.52,99403.0,144.1985,144.2337,144.1279,144.1632,99403.0
2017-03-29 15:35:00,163.53,163.65,163.45,163.62,131515.0,144.172,144.2778,144.1015,144.2514,131515.0
2017-03-29 15:40:00,163.61,163.63,163.49,163.54,79113.0,144.2425,144.2602,144.1367,144.1808,79113.0
2017-03-29 15:45:00,163.53,163.58,163.49,163.54,100778.0,144.172,144.2161,144.1367,144.1808,100778.0
2017-03-29 15:50:00,163.54,163.55,163.47,163.51,124847.0,144.1808,144.1896,144.1191,144.1544,124847.0
2017-03-29 15:55:00,163.51,163.54,163.4,163.49,295296.0,144.1544,144.1808,144.0574,144.1367,295296.0
2017-03-30 09:30:00,163.65,164.49,163.46,164.28,92105.0,144.2778,145.0184,144.1103,144.8332,92105.0
2017-03-30 09:35:00,164.12,164.39,163.98,164.27,31360.0,144.6922,144.9302,144.5687,144.8244,31360.0
2017-03-30 09:40:00,164.27,164.52,164.07,164.41,30293.0,144.8244,145.0448,144.6481,144.9478,30293.0
2017-03-30 09:45:00,164.39,164.81,164.34,164.8,42868.0,144.9302,145.3005,144.8861,145.2917,42868.0
2017-03-30 09:50:00,164.81,165.14,164.76,165.01,60291.0,145.3005,145.5914,145.2564,145.4768,60291.0
2017-03-30 09:55:00,165.01,165.1,164.79,165.1,59878.0,145.4768,145.5562,145.2829,145.5562,59878.0
2017-03-30 10:00:00,165.06,165.41,165.04,165.4,49111.0,145.5209,145.8295,145.5033,145.8206,49111.0
2017-03-30 10:05:00,165.41,165.46,165.25,165.26,58800.0,145.8295,145.8735,145.6884,145.6972,58800.0
2017-03-30 10:10:00,165.25,165.31,165.14,165.15,46256.0,145.6884,145.7413,145.5914,145.6002,46256.0
2017-03-30 10:15:00,165.15,165.61,165.14,165.6,42316.0,145.6002,146.0058,145.5914,145.997,42316.0
2017-03-30 10:20:00,165.6,165.67,165.38,165.41,31414.0,145.997,146.0587,145.803,145.8295,31414.0
2017-03-30 10:25:00,165.41,165.78,165.38,165.75,25769.0,145.8295,146.1557,145.803,146.1292,25769.0
2017-03-30 10:30:00,165.74,165.75,165.55,165.62,32863.0,146.1204,146.1292,145.9529,146.0146,32863.0
2017-03-30 10:35:00,165.63,165.93,165.62,165.89,39549.0,146.0234,146.2879,146.0146,146.2526,39549.0
2017-03-30 10:40:00,165.91,165.92,165.65,165.68,45625.0,146.2703,146.2791,146.0411,146.0675,45625.0
2017-03-30 10:45:00,165.67,165.77,165.5,165.5,54061.0,146.0587,146.1469,145.9088,145.9088,54061.0
2017-03-30 10:50:00,165.48,165.51,165.34,165.36,51044.0,145.8912,145.9176,145.7678,145.7854,51044.0
2017-03-30 10:55:00,165.35,165.77,165.35,165.58,28482.0,145.7766,146.1469,145.7766,145.9793,28482.0
2017-03-30 11:00:00,165.58,165.65,165.43,165.52,26285.0,145.9793,146.0411,145.8471,145.9264,26285.0
2017-03-30 11:05:00,165.53,165.55,165.24,165.25,33663.0,145.9353,145.9529,145.6796,145.6884,33663.0
2017-03-30 11:10:00,165.24,165.57,165.22,165.5,31009.0,145.6796,145.9705,145.662,145.9088,31009.0
2017-03-30 11:15:00,165.49,165.49,165.32,165.38,17989.0,145.9,145.9,145.7501,145.803,17989.0
2017-03-30 11:20:00,165.4,165.46,165.3,165.45,16054.0,145.8206,145.8735,145.7325,145.8647,16054.0
2017-03-30 11:25:00,165.45,165.46,165.33,165.38,19787.0,145.8647,145.8735,145.7589,145.803,19787.0
2017-03-30 11:30:00,165.38,165.48,165.3,165.31,33317.0,145.803,145.8912,145.7325,145.7413,33317.0
2017-03-30 11:35:00,165.29,165.33,165.23,165.27,28937.0,145.7237,145.7589,145.6708,145.706,28937.0
2017-03-30 11:40:00,165.25,165.28,165.14,165.24,38371.0,145.6884,145.7149,145.5914,145.6796,38371.0
2017-03-30 11:45:00,165.24,165.28,165.18,165.18,13157.0,145.6796,145.7149,145.6267,145.6267,13157.0
2017-03-30 11:50:00,165.18,165.32,165.18,165.28,11784.0,145.6267,145.7501,145.6267,145.7149,11784.0
2017-03-30 11:55:00,165.24,165.24,165.02,165.04,17277.0,145.6796,145.6796,145.4856,145.5033,17277.0
2017-03-30 12:00:00,165.06,165.16,164.97,165.09,30277.0,145.5209,145.6091,145.4416,145.5473,30277.0
2017-03-30 12:05:00,165.07,165.23,165.05,165.23,29493.0,145.5297,145.6708,145.5121,145.6708,29493.0
2017-03-30 12:10:00,165.22,165.24,165.13,165.22,10445.0,145.662,145.6796,145.5826,145.662,10445.0
2017-03-30 12:15:00,165.24,165.24,165.13,165.19,19404.0,145.6796,145.6796,145.5826,145.6355,19404.0
2017-03-30 12:20:00,165.19,165.22,165.12,165.12,11593.0,145.6355,145.662,145.5738,145.5738,11593.0
2017-03-30 12:25:00,165.12,165.21,165.1,165.18,12974.0,145.5738,145.6531,145.5562,145.6267,12974.0
2017-03-30 12:30:00,165.19,165.23,165.14,165.17,13746.0,145.6355,145.6708,145.5914,145.6179,13746.0
2017-03-30 12:35:00,165.2,165.25,165.06,165.08,28747.0,145.6443,145.6884,145.5209,145.5385,28747.0
2017-03-30 12:40:00,165.05,165.05,164.9,164.91,29700.0,145.5121,145.5121,145.3798,145.3887,29700.0
2017-03-30 12:45:00,164.9,165.02,164.88,164.99,21063.0,145.3798,145.4856,145.3622,145.4592,21063.0
2017-03-30 12:50:00,165.0,165.04,164.95,165.02,21669.0,145.468,145.5033,145.4239,145.4856,21669.0
2017-03-30 12:55:00,165.02,165.15,165.01,165.1,9607.0,145.4856,145.6002,145.4768,145.5562,9607.0
2017-03-30 13:00:00,165.1,165.19,165.07,165.11,14068.0,145.5562,145.6355,145.5297,145.565,14068.0
2017-03-30 13:05:00,165.11,165.19,165.09,165.11,14237.0,145.565,145.6355,145.5473,145.565,14237.0
2017-03-30 13:10:00,165.11,165.34,165.1,165.32,15367.0,145.565,145.7678,145.5562,145.7501,15367.0
2017-03-30 13:15:00,165.3,165.33,165.25,165.26,12828.0,145.7325,145.7589,145.6884,145.6972,12828.0
2017-03-30 13:20:00,165.27,165.32,165.22,165.32,12983.0,145.706,145.7501,145.662,145.7501,12983.0
2017-03-30 13:25:00,165.34,165.36,165.23,165.25,10201.0,145.7678,145.7854,145.6708,145.6884,10201.0
2017-03-30 13:30:00,165.24,165.45,165.24,165.45,14568.0,145.6796,145.8647,145.6796,145.8647,14568.0
2017-03-30 13:35:00,165.47,165.47,165.37,165.47,16801.0,145.8824,145.8824,145.7942,145.8824,16801.0
2017-03-30 13:40:00,165.46,165.53,165.45,165.51,13155.0,145.8735,145.9353,145.8647,145.9176,13155.0
2017-03-30 13:45:00,165.51,165.59,165.49,165.53,20610.0,145.9176,145.9882,145.9,145.9353,20610.0
2017-03-30 13:50:00,165.52,165.52,165.37,165.38,11849.0,145.9264,145.9264,145.7942,145.803,11849.0
2017-03-30 13:55:00,165.37,165.37,165.27,165.27,10858.0,145.7942,145.7942,145.706,145.706,10858.0
2017-03-30 14:00:00,165.28,165.34,165.26,165.27,15366.0,145.7149,145.7678,145.6972,145.706,15366.0
2017-03-30 14:05:00,165.26,165.29,165.19,165.27,17296.0,145.6972,145.7237,145.6355,145.706,17296.0
2017-03-30 14:10:00,165.25,165.25,165.04,165.09,30442.0,145.6884,145.6884,145.5033,145.5473,30442.0
2017-03-30 14:15:00,165.09,165.11,165.03,165.05,18960.0,145.5473,145.565,145.4944,145.5121,18960.0
2017-03-30 14:20:00,165.03,165.11,165.03,165.07,23817.0,145.4944,145.565,145.4944,145.5297,23817.0
2017-03-30 14:25:00,165.08,165.29,165.07,165.28,18783.0,145.5385,145.7237,145.5297,145.7149,18783.0
2017-03-30 14:30:00,165.29,165.37,165.28,165.31,19101.0,145.7237,145.7942,145.7149,145.7413,19101.0
2017-03-30 14:35:00,165.31,165.43,165.27,165.4,28245.0,145.7413,145.8471,145.706,145.8206,28245.0
2017-03-30 14:40:00,165.4,165.42,165.34,165.36,18884.0,145.8206,145.8383,145.7678,145.7854,18884.0
2017-03-30 14:45:00,165.34,165.35,165.21,165.29,21573.0,145.7678,145.7766,145.6531,145.7237,21573.0
2017-03-30 14:50:00,165.29,165.34,165.12,165.17,19607.0,145.7237,145.7678,145.5738,145.6179,19607.0
2017-03-30 14:55:00,165.14,165.17,165.07,165.16,17186.0,145.5914,145.6179,145.5297,145.6091,17186.0
2017-03-30 15:00:00,165.15,165.35,165.15,165.3,31404.0,145.6002,145.7766,145.6002,145.7325,31404.0
2017-03-30 15:05:00,165.31,165.33,165.23,165.23,25768.0,145.7413,145.7589,145.6708,145.6708,25768.0
2017-03-30 15:10:00,165.24,165.27,165.22,165.26,21608.0,145.6796,145.706,145.662,145.6972,21608.0
2017-03-30 15:15:00,165.26,165.27,165.19,165.22,23702.0,145.6972,145.706,145.6355,145.662,23702.0
2017-03-30 15:20:00,165.23,165.33,165.2,165.31,24922.0,145.6708,145.7589,145.6443,145.7413,24922.0
2017-03-30 15:25:00,165.32,165.38,165.27,165.27,25787.0,145.7501,145.803,145.706,145.706,25787.0
2017-03-30 15:30:00,165.27,165.29,165.25,165.27,30555.0,145.706,145.7237,145.6884,145.706,30555.0
2017-03-30 15:35:00,165.29,165.35,165.25,165.33,37319.0,145.7237,145.7766,145.6884,145.7589,37319.0
2017-03-30 15:40:00,165.32,165.34,165.2,165.22,48030.0,145.7501,145.7678,145.6443,145.662,48030.0
2017-03-30 15:45:00,165.22,165.24,165.16,165.18,60025.0,145.662,145.6796,145.6091,145.6267,60025.0
2017-03-30 15:50:00,165.18,165.18,165.01,165.02,115693.0,145.6267,145.6267,145.4768,145.4856,115693.0
2017-03-30 15:55:00,165.02,165.09,164.91,164.96,180156.0,145.4856,145.5473,145.3887,145.4327,180156.0
2017-03-31 09:30:00,164.64,165.1,164.22,164.44,78650.0,145.1506,145.5562,144.7803,144.9743,78650.0
2017-03-31 09:35:00,164.53,164.74,164.47,164.64,22678.0,145.0536,145.2388,145.0007,145.1506,22678.0
2017-03-31 09:40:00,164.6,164.67,164.46,164.65,22962.0,145.1154,145.1771,144.9919,145.1594,22962.0
2017-03-31 09:45:00,164.66,164.67,164.43,164.62,37398.0,145.1682,145.1771,144.9655,145.133,37398.0
2017-03-31 09:50:00,164.62,164.72,164.54,164.55,33425.0,145.133,145.2211,145.0625,145.0713,33425.0
2017-03-31 09:55:00,164.54,164.57,164.26,164.26,17211.0,145.0625,145.0889,144.8156,144.8156,17211.0
2017-03-31 10:00:00,164.25,164.58,164.13,164.13,26672.0,144.8068,145.0977,144.701,144.701,26672.0
2017-03-31 10:05:00,164.15,164.32,164.12,164.16,24036.0,144.7186,144.8685,144.6922,144.7274,24036.0
2017-03-31 10:10:00,164.19,164.19,163.95,163.95,27851.0,144.7539,144.7539,144.5423,144.5423,27851.0
2017-03-31 10:15:00,163.94,164.02,163.94,164.01,43222.0,144.5335,144.604,144.5335,144.5952,43222.0
2017-03-31 10:20:00,164.0,164.01,163.86,163.89,16385.0,144.5864,144.5952,144.4629,144.4894,16385.0
2017-03-31 10:25:00,163.86,164.01,163.84,163.88,18716.0,144.4629,144.5952,144.4453,144.4806,18716.0
2017-03-31 10:30:00,163.92,164.41,163.9,164.38,41915.0,144.5158,144.9478,144.4982,144.9214,41915.0
2017-03-31 10:35:00,164.4,164.58,164.33,164.53,28410.0,144.939,145.0977,144.8773,145.0536,28410.0
2017-03-31 10:40:00,164.52,164.66,164.45,164.62,35839.0,145.0448,145.1682,144.9831,145.133,35839.0
2017-03-31 10:45:00,164.59,164.63,164.4,164.41,21898.0,145.1065,145.1418,144.939,144.9478,21898.0
2017-03-31 10:50:00,164.4,164.51,164.29,164.48,17662.0,144.939,145.036,144.842,145.0096,17662.0
2017-03-31 10:55:00,164.48,164.59,164.48,164.54,18321.0,145.0096,145.1065,145.0096,145.0625,18321.0
2017-03-31 11:00:00,164.53,164.62,164.45,164.61,56526.0,145.0536,145.133,144.9831,145.1242,56526.0
2017-03-31 11:05:00,164.6,165.03,164.59,164.93,37816.0,145.1154,145.4944,145.1065,145.4063,37816.0
2017-03-31 11:10:00,164.91,164.91,164.7,164.85,15687.0,145.3887,145.3887,145.2035,145.3358,15687.0
2017-03-31 11:15:00,164.85,164.94,164.78,164.86,17421.0,145.3358,145.4151,145.274,145.3446,17421.0
2017-03-31 11:20:00,164.89,164.89,164.78,164.86,16002.0,145.371,145.371,145.274,145.3446,16002.0
2017-03-31 11:25:00,164.85,164.89,164.65,164.65,22110.0,145.3358,145.371,145.1594,145.1594,22110.0
2017-03-31 11:30:00,164.68,164.72,164.6,164.65,54304.0,145.1859,145.2211,145.1154,145.1594,54304.0
2017-03-31 11:35:00,164.65,164.67,164.53,164.57,13666.0,145.1594,145.1771,145.0536,145.0889,13666.0
2017-03-31 11:40:00,164.57,164.57,164.46,164.5,17305.0,145.0889,145.0889,144.9919,145.0272,17305.0
2017-03-31 11:45:00,164.5,164.51,164.33,164.33,7932.0,145.0272,145.036,144.8773,144.8773,7932.0
2017-03-31 11:50:00,164.34,164.42,164.21,164.4,19000.0,144.8861,144.9567,144.7715,144.939,19000.0
2017-03-31 11:55:00,164.39,164.56,164.39,164.53,21951.0,144.9302,145.0801,144.9302,145.0536,21951.0
2017-03-31 12:00:00,164.52,164.52,164.38,164.46,24675.0,145.0448,145.0448,144.9214,144.9919,24675.0
2017-03-31 12:05:00,164.43,164.45,164.29,164.37,15579.0,144.9655,144.9831,144.842,144.9126,15579.0
2017-03-31 12:10:00,164.37,164.41,164.06,164.06,18175.0,144.9126,144.9478,144.6393,144.6393,18175.0
2017-03-31 12:15:00,164.06,164.28,164.05,164.28,26224.0,144.6393,144.8332,144.6305,144.8332,26224.0
2017-03-31 12:20:00,164.26,164.33,164.23,164.33,8467.0,144.8156,144.8773,144.7891,144.8773,8467.0
2017-03-31 12:25:00,164.35,164.41,164.31,164.41,8490.0,144.8949,144.9478,144.8597,144.9478,8490.0
2017-03-31 12:30:00,164.38,164.48,164.37,164.46,10905.0,144.9214,145.0096,144.9126,144.9919,10905.0
2017-03-31 12:35:00,164.49,164.49,164.32,164.35,9343.0,145.0184,145.0184,144.8685,144.8949,9343.0
2017-03-31 12:40:00,164.36,164.41,164.3,164.39,10267.0,144.9038,144.9478,144.8509,144.9302,10267.0
2017-03-31 12:45:00,164.38,164.41,164.35,164.38,10983.0,144.9214,144.9478,144.8949,144.9214,10983.0
2017-03-31 12:50:00,164.4,164.49,164.38,164.39,7887.0,144.939,145.0184,144.9214,144.9302,7887.0
2017-03-31 12:55:00,164.39,164.53,164.36,164.53,12329.0,144.9302,145.0536,144.9038,145.0536,12329.0
2017-03-31 13:00:00,164.54,164.56,164.44,164.51,18445.0,145.0625,145.0801,144.9743,145.036,18445.0
2017-03-31 13:05:00,164.51,164.65,164.51,164.59,8479.0,145.036,145.1594,145.036,145.1065,8479.0
2017-03-31 13:10:00,164.58,164.61,164.56,164.6,12245.0,145.0977,145.1242,145.0801,145.1154,12245.0
2017-03-31 13:15:00,164.6,164.71,164.59,164.66,21550.0,145.1154,145.2123,145.1065,145.1682,21550.0
2017-03-31 13:20:00,164.66,164.69,164.6,164.63,11236.0,145.1682,145.1947,145.1154,145.1418,11236.0
2017-03-31 13:25:00,164.6,164.64,164.39,164.43,41234.0,145.1154,145.1506,144.9302,144.9655,41234.0
2017-03-31 13:30:00,164.44,164.54,164.44,164.45,54489.0,144.9743,145.0625,144.9743,144.9831,54489.0
2017-03-31 13:35:00,164.45,164.45,164.3,164.3,18691.0,144.9831,144.9831,144.8509,144.8509,18691.0
2017-03-31 13:40:00,164.32,164.33,164.19,164.19,11603.0,144.8685,144.8773,144.7539,144.7539,11603.0
2017-03-31 13:45:00,164.2,164.47,164.17,164.47,40700.0,144.7627,145.0007,144.7363,145.0007,40700.0
2017-03-31 13:50:00,164.47,164.48,164.3,164.33,46397.0,145.0007,145.0096,144.8509,144.8773,46397.0
2017-03-31 13:55:00,164.33,164.44,164.26,164.27,33632.0,144.8773,144.9743,144.8156,144.8244,33632.0
2017-03-31 14:00:00,164.29,164.41,164.24,164.32,19375.0,144.842,144.9478,144.798,144.8685,19375.0
2017-03-31 14:05:00,164.3,164.38,164.22,164.25,14453.0,144.8509,144.9214,144.7803,144.8068,14453.0
2017-03-31 14:10:00,164.25,164.27,163.86,163.91,41395.0,144.8068,144.8244,144.4629,144.507,41395.0
2017-03-31 14:15:00,163.89,163.94,163.82,163.86,22132.0,144.4894,144.5335,144.4277,144.4629,22132.0
2017-03-31 14:20:00,163.84,164.05,163.75,163.99,29695.0,144.4453,144.6305,144.366,144.5776,29695.0
2017-03-31 14:25:00,164.02,164.08,163.86,163.91,21967.0,144.604,144.6569,144.4629,144.507,21967.0
2017-03-31 14:30:00,163.92,164.12,163.89,164.12,22032.0,144.5158,144.6922,144.4894,144.6922,22032.0
2017-03-31 14:35:00,164.12,164.14,163.96,163.97,22993.0,144.6922,144.7098,144.5511,144.5599,22993.0
2017-03-31 14:40:00,163.96,164.01,163.77,163.97,46308.0,144.5511,144.5952,144.3836,144.5599,46308.0
2017-03-31 14:45:00,163.97,164.04,163.92,163.94,19901.0,144.5599,144.6216,144.5158,144.5335,19901.0
2017-03-31 14:50:00,163.95,164.05,163.92,163.97,21603.0,144.5423,144.6305,144.5158,144.5599,21603.0
2017-03-31 14:55:00,163.97,163.98,163.83,163.9,22506.0,144.5599,144.5687,144.4365,144.4982,22506.0
2017-03-31 15:00:00,163.92,164.16,163.91,164.1,18588.0,144.5158,144.7274,144.507,144.6745,18588.0
2017-03-31 15:05:00,164.1,164.11,164.03,164.1,14879.0,144.6745,144.6834,144.6128,144.6745,14879.0
2017-03-31 15:10:00,164.11,164.17,164.08,164.13,19620.0,144.6834,144.7363,144.6569,144.701,19620.0
2017-03-31 15:15:00,164.13,164.18,164.09,164.11,34593.0,144.701,144.7451,144.6657,144.6834,34593.0
2017-03-31 15:20:00,164.12,164.27,164.07,164.24,40159.0,144.6922,144.8244,144.6481,144.798,40159.0
2017-03-31 15:25:00,164.23,164.28,164.16,164.17,27987.0,144.7891,144.8332,144.7274,144.7363,27987.0
2017-03-31 15:30:00,164.16,164.42,164.16,164.42,33727.0,144.7274,144.9567,144.7274,144.9567,33727.0
2017-03-31 15:35:00,164.41,164.46,164.36,164.4,34954.0,144.9478,144.9919,144.9038,144.939,34954.0
2017-03-31 15:40:00,164.38,164.56,164.33,164.37,59770.0,144.9214,145.0801,144.8773,144.9126,59770.0
2017-03-31 15:45:00,164.33,164.35,163.92,164.02,57800.0,144.8773,144.8949,144.5158,144.604,57800.0
2017-03-31 15:50:00,164.0,164.18,163.98,164.17,68953.0,144.5864,144.7451,144.5687,144.7363,68953.0
2017-03-31 15:55:00,164.15,164.25,163.91,164.02,164910.0,144.7186,144.8068,144.507,144.604,164910.0
2017-04-03 09:30:00,164.62,165.55,164.25,165.55,103799.0,145.133,145.9529,144.8068,145.9529,103799.0
2017-04-03 09:35:00,165.68,165.83,165.29,165.3,48204.0,146.0675,146.1997,145.7237,145.7325,48204.0
2017-04-03 09:40:00,165.27,165.5,165.12,165.42,31335.0,145.706,145.9088,145.5738,145.8383,31335.0
2017-04-03 09:45:00,165.42,165.97,165.41,165.92,32847.0,145.8383,146.3232,145.8295,146.2791,32847.0
2017-04-03 09:50:00,165.92,166.14,165.79,165.95,66337.0,146.2791,146.4731,146.1645,146.3055,66337.0
2017-04-03 09:55:00,165.95,165.97,165.68,165.89,29425.0,146.3055,146.3232,146.0675,146.2526,29425.0
2017-04-03 10:00:00,165.89,166.06,165.76,165.86,40546.0,146.2526,146.4025,146.138,146.2262,40546.0
2017-04-03 10:05:00,165.91,165.93,165.57,165.71,33409.0,146.2703,146.2879,145.9705,146.094,33409.0
2017-04-03 10:10:00,165.72,165.74,165.38,165.38,48015.0,146.1028,146.1204,145.803,145.803,48015.0
2017-04-03 10:15:00,165.44,165.64,165.42,165.54,25719.0,145.8559,146.0322,145.8383,145.9441,25719.0
2017-04-03 10:20:00,165.58,165.93,165.56,165.82,28037.0,145.9793,146.2879,145.9617,146.1909,28037.0
2017-04-03 10:25:00,165.8,166.12,165.78,166.09,57059.0,146.1733,146.4554,146.1557,146.429,57059.0
2017-04-03 10:30:00,166.09,166.09,165.82,165.97,40493.0,146.429,146.429,146.1909,146.3232,40493.0
2017-04-03 10:35:00,165.98,166.01,165.64,165.67,26415.0,146.332,146.3584,146.0322,146.0587,26415.0
2017-04-03 10:40:00,165.65,165.72,165.5,165.67,30319.0,146.0411,146.1028,145.9088,146.0587,30319.0
2017-04-03 10:45:00,165.68,165.92,165.68,165.92,33203.0,146.0675,146.2791,146.0675,146.2791,33203.0
2017-04-03 10:50:00,165.92,165.94,165.44,165.55,26663.0,146.2791,146.2967,145.8559,145.9529,26663.0
2017-04-03 10:55:00,165.51,165.59,165.34,165.37,34829.0,145.9176,145.9882,145.7678,145.7942,34829.0
2017-04-03 11:00:00,165.41,165.63,165.38,165.47,38855.0,145.8295,146.0234,145.803,145.8824,38855.0
2017-04-03 11:05:00,165.47,165.52,165.18,165.2,21787.0,145.8824,145.9264,145.6267,145.6443,21787.0
2017-04-03 11:10:00,165.18,165.29,164.36,164.86,61153.0,145.6267,145.7237,144.9038,145.3446,61153.0
2017-04-03 11:15:00,164.87,165.49,164.87,165.38,47245.0,145.3534,145.9,145.3534,145.803,47245.0
2017-04-03 11:20:00,165.33,165.58,165.22,165.48,27930.0,145.7589,145.9793,145.662,145.8912,27930.0
2017-04-03 11:25:00,165.52,165.55,164.75,165.02,49092.0,145.9264,145.9529,145.2476,145.4856,49092.0
2017-04-03 11:30:00,165.02,165.22,164.96,165.18,23054.0,145.4856,145.662,145.4327,145.6267,23054.0
2017-04-03 11:35:00,165.13,165.26,165.02,165.08,24354.0,145.5826,145.6972,145.4856,145.5385,24354.0
2017-04-03 11:40:00,165.05,165.21,165.04,165.16,18275.0,145.5121,145.6531,145.5033,145.6091,18275.0
2017-04-03 11:45:00,165.16,165.2,164.99,165.07,23779.0,145.6091,145.6443,145.4592,145.5297,23779.0
2017-04-03 11:50:00,165.05,165.17,164.91,164.97,26523.0,145.5121,145.6179,145.3887,145.4416,26523.0
2017-04-03 11:55:00,164.94,165.12,164.88,164.96,33711.0,145.4151,145.5738,145.3622,145.4327,33711.0
2017-04-03 12:00:00,164.94,165.06,164.67,164.87,19949.0,145.4151,145.5209,145.1771,145.3534,19949.0
2017-04-03 12:05:00,164.87,164.98,164.79,164.83,14860.0,145.3534,145.4504,145.2829,145.3181,14860.0
2017-04-03 12:10:00,164.81,165.0,164.8,164.91,27210.0,145.3005,145.468,145.2917,145.3887,27210.0
2017-04-03 12:15:00,164.91,164.96,164.78,164.82,35550.0,145.3887,145.4327,145.274,145.3093,35550.0
2017-04-03 12:20:00,164.86,165.02,164.84,165.0,17958.0,145.3446,145.4856,145.3269,145.468,17958.0
2017-04-03 12:25:00,165.02,165.15,164.92,164.99,39210.0,145.4856,145.6002,145.3975,145.4592,39210.0
2017-04-03 12:30:00,165.02,165.13,164.98,165.06,16344.0,145.4856,145.5826,145.4504,145.5209,16344.0
2017-04-03 12:35:00,165.05,165.12,165.03,165.05,11462.0,145.5121,145.5738,145.4944,145.5121,11462.0
2017-04-03 12:40:00,165.05,165.1,164.98,165.06,11848.0,145.5121,145.5562,145.4504,145.5209,11848.0
2017-04-03 12:45:00,165.05,165.08,164.94,165.0,14909.0,145.5121,145.5385,145.4151,145.468,14909.0
2017-04-03 12:50:00,165.01,165.03,164.92,165.0,16637.0,145.4768,145.4944,145.3975,145.468,16637.0
2017-04-03 12:55:00,165.0,165.13,165.0,165.12,22095.0,145.468,145.5826,145.468,145.5738,22095.0
2017-04-03 13:00:00,165.09,165.32,165.07,165.28,19492.0,145.5473,145.7501,145.5297,145.7149,19492.0
2017-04-03 13:05:00,165.28,165.35,165.25,165.26,13892.0,145.7149,145.7766,145.6884,145.6972,13892.0
2017-04-03 13:10:00,165.23,165.32,165.2,165.2,21940.0,145.6708,145.7501,145.6443,145.6443,21940.0
2017-04-03 13:15:00,165.19,165.23,165.13,165.17,15406.0,145.6355,145.6708,145.5826,145.6179,15406.0
2017-04-03 13:20:00,165.18,165.28,165.15,165.21,13158.0,145.6267,145.7149,145.6002,145.6531,13158.0
2017-04-03 13:25:00,165.19,165.25,165.12,165.24,11241.0,145.6355,145.6884,145.5738,145.6796,11241.0
2017-04-03 13:30:00,165.22,165.25,165.15,165.2,16153.0,145.662,145.6884,145.6002,145.6443,16153.0
2017-04-03 13:35:00,165.19,165.21,165.13,165.14,12503.0,145.6355,145.6531,145.5826,145.5914,12503.0
2017-04-03 13:40:00,165.18,165.2,165.05,165.08,24190.0,145.6267,145.6443,145.5121,145.5385,24190.0
2017-04-03 13:45:00,165.08,165.14,165.03,165.03,21792.0,145.5385,145.5914,145.4944,145.4944,21792.0
2017-04-03 13:50:00,165.05,165.09,165.01,165.03,18349.0,145.5121,145.5473,145.4768,145.4944,18349.0
2017-04-03 13:55:00,165.02,165.11,165.01,165.07,29347.0,145.4856,145.565,145.4768,145.5297,29347.0
2017-04-03 14:00:00,165.09,165.16,165.04,165.08,16240.0,145.5473,145.6091,145.5033,145.5385,16240.0
2017-04-03 14:05:00,165.07,165.09,165.0,165.06,16170.0,145.5297,145.5473,145.468,145.5209,16170.0
2017-04-03 14:10:00,165.05,165.13,164.99,165.11,23106.0,145.5121,145.5826,145.4592,145.565,23106.0
2017-04-03 14:15:00,165.09,165.1,165.02,165.06,11024.0,145.5473,145.5562,145.4856,145.5209,11024.0
2017-04-03 14:20:00,165.07,165.1,164.98,165.03,17760.0,145.5297,145.5562,145.4504,145.4944,17760.0
2017-04-03 14:25:00,165.05,165.28,165.05,165.23,25657.0,145.5121,145.7149,145.5121,145.6708,25657.0
2017-04-03 14:30:00,165.23,165.26,165.09,165.11,23127.0,145.6708,145.6972,145.5473,145.565,23127.0
2017-04-03 14:35:00,165.1,165.25,165.04,165.25,16676.0,145.5562,145.6884,145.5033,145.6884,16676.0
2017-04-03 14:40:00,165.24,165.5,165.22,165.42,32142.0,145.6796,145.9088,145.662,145.8383,32142.0
2017-04-03 14:45:00,165.4,165.45,165.27,165.4,24018.0,145.8206,145.8647,145.706,145.8206,24018.0
2017-04-03 14:50:00,165.4,165.43,165.34,165.34,15177.0,145.8206,145.8471,145.7678,145.7678,15177.0
2017-04-03 14:55:00,165.35,165.5,165.33,165.33,35350.0,145.7766,145.9088,145.7589,145.7589,35350.0
2017-04-03 15:00:00,165.36,165.45,165.3,165.38,23730.0,145.7854,145.8647,145.7325,145.803,23730.0
2017-04-03 15:05:00,165.36,165.45,165.27,165.41,20990.0,145.7854,145.8647,145.706,145.8295,20990.0
2017-04-03 15:10:00,165.43,165.72,165.43,165.64,27153.0,145.8471,146.1028,145.8471,146.0322,27153.0
2017-04-03 15:15:00,165.65,165.65,165.53,165.55,76456.0,146.0411,146.0411,145.9353,145.9529,76456.0
2017-04-03 15:20:00,165.56,165.73,165.55,165.73,46141.0,145.9617,146.1116,145.9529,146.1116,46141.0
2017-04-03 15:25:00,165.73,165.73,165.58,165.64,41191.0,146.1116,146.1116,145.9793,146.0322,41191.0
2017-04-03 15:30:00,165.66,165.71,165.52,165.68,57183.0,146.0499,146.094,145.9264,146.0675,57183.0
2017-04-03 15:35:00,165.67,165.77,165.62,165.7,45261.0,146.0587,146.1469,146.0146,146.0851,45261.0
2017-04-03 15:40:00,165.72,165.77,165.65,165.75,69149.0,146.1028,146.1469,146.0411,146.1292,69149.0
2017-04-03 15:45:00,165.75,165.82,165.69,165.75,63183.0,146.1292,146.1909,146.0763,146.1292,63183.0
2017-04-03 15:50:00,165.74,165.76,165.59,165.65,128418.0,146.1204,146.138,145.9882,146.0411,128418.0
2017-04-03 15:55:00,165.67,165.73,165.53,165.6,159785.0,146.0587,146.1116,145.9353,145.997,159785.0
2017-04-04 09:30:00,165.87,166.3,165.59,166.29,96283.0,146.235,146.6141,145.9882,146.6053,96283.0
2017-04-04 09:35:00,166.25,166.45,166.05,166.09,35150.0,146.57,146.7464,146.3937,146.429,35150.0
2017-04-04 09:40:00,166.09,166.22,165.96,165.96,22240.0,146.429,146.5436,146.3144,146.3144,22240.0
2017-04-04 09:45:00,166.0,166.06,165.59,165.59,19606.0,146.3496,146.4025,145.9882,145.9882,19606.0
2017-04-04 09:50:00,165.62,165.72,165.51,165.55,22952.0,146.0146,146.1028,145.9176,145.9529,22952.0
2017-04-04 09:55:00,165.56,165.83,165.46,165.7,54156.0,145.9617,146.1997,145.8735,146.0851,54156.0
2017-04-04 10:00:00,165.72,165.74,165.35,165.41,35628.0,146.1028,146.1204,145.7766,145.8295,35628.0
2017-04-04 10:05:00,165.41,165.46,165.3,165.43,44488.0,145.8295,145.8735,145.7325,145.8471,44488.0
2017-04-04 10:10:00,165.44,165.52,165.31,165.51,31128.0,145.8559,145.9264,145.7413,145.9176,31128.0
2017-04-04 10:15:00,165.51,165.56,165.42,165.52,34475.0,145.9176,145.9617,145.8383,145.9264,34475.0
2017-04-04 10:20:00,165.53,165.77,165.52,165.68,19081.0,145.9353,146.1469,145.9264,146.0675,19081.0
2017-04-04 10:25:00,165.67,165.7,165.57,165.64,23080.0,146.0587,146.0851,145.9705,146.0322,23080.0
2017-04-04 10:30:00,165.64,165.97,165.61,165.88,48218.0,146.0322,146.3232,146.0058,146.2438,48218.0
2017-04-04 10:35:00,165.87,165.99,165.81,165.81,33669.0,146.235,146.3408,146.1821,146.1821,33669.0
2017-04-04 10:40:00,165.81,165.82,165.68,165.78,29950.0,146.1821,146.1909,146.0675,146.1557,29950.0
2017-04-04 10:45:00,165.77,165.77,165.65,165.71,26898.0,146.1469,146.1469,146.0411,146.094,26898.0
2017-04-04 10:50:00,165.74,165.83,165.64,165.81,30546.0,146.1204,146.1997,146.0322,146.1821,30546.0
2017-04-04 10:55:00,165.8,165.83,165.59,165.59,28487.0,146.1733,146.1997,145.9882,145.9882,28487.0
2017-04-04 11:00:00,165.61,165.74,165.59,165.71,31962.0,146.0058,146.1204,145.9882,146.094,31962.0
2017-04-04 11:05:00,165.72,165.91,165.7,165.88,28555.0,146.1028,146.2703,146.0851,146.2438,28555.0
2017-04-04 11:10:00,165.88,165.91,165.75,165.77,18415.0,146.2438,146.2703,146.1292,146.1469,18415.0
2017-04-04 11:15:00,165.76,165.85,165.69,165.78,22017.0,146.138,146.2174,146.0763,146.1557,22017.0
2017-04-04 11:20:00,165.78,165.91,165.76,165.91,23871.0,146.1557,146.2703,146.138,146.2703,23871.0
2017-04-04 11:25:00,165.88,165.92,165.61,165.61,43087.0,146.2438,146.2791,146.0058,146.0058,43087.0
2017-04-04 11:30:00,165.65,165.8,165.62,165.8,19546.0,146.0411,146.1733,146.0146,146.1733,19546.0
2017-04-04 11:35:00,165.82,165.85,165.72,165.78,13611.0,146.1909,146.2174,146.1028,146.1557,13611.0
2017-04-04 11:40:00,165.76,165.85,165.62,165.65,13200.0,146.138,146.2174,146.0146,146.0411,13200.0
2017-04-04 11:45:00,165.67,165.8,165.64,165.73,20803.0,146.0587,146.1733,146.0322,146.1116,20803.0
2017-04-04 11:50:00,165.7,165.78,165.63,165.68,16409.0,146.0851,146.1557,146.0234,146.0675,16409.0
2017-04-04 11:55:00,165.69,165.69,165.46,165.47,23938.0,146.0763,146.0763,145.8735,145.8824,23938.0
2017-04-04 12:00:00,165.5,165.52,165.4,165.43,33183.0,145.9088,145.9264,145.8206,145.8471,33183.0
2017-04-04 12:05:00,165.43,165.5,165.42,165.46,9940.0,145.8471,145.9088,145.8383,145.8735,9940.0
2017-04-04 12:10:00,165.45,165.47,165.38,165.46,13528.0,145.8647,145.8824,145.803,145.8735,13528.0
2017-04-04 12:15:00,165.47,165.52,165.41,165.46,16406.0,145.8824,145.9264,145.8295,145.8735,16406.0
2017-04-04 12:20:00,165.46,165.5,165.35,165.36,13143.0,145.8735,145.9088,145.7766,145.7854,13143.0
2017-04-04 12:25:00,165.36,165.53,165.36,165.42,11932.0,145.7854,145.9353,145.7854,145.8383,11932.0
2017-04-04 12:30:00,165.44,165.45,165.28,165.28,6941.0,145.8559,145.8647,145.7149,145.7149,6941.0
2017-04-04 12:35:00,165.28,165.29,165.17,165.29,10175.0,145.7149,145.7237,145.6179,145.7237,10175.0
2017-04-04 12:40:00,165.27,165.29,165.15,165.23,9496.0,145.706,145.7237,145.6002,145.6708,9496.0
2017-04-04 12:45:00,165.24,165.25,164.95,165.05,23622.0,145.6796,145.6884,145.4239,145.5121,23622.0
2017-04-04 12:50:00,165.06,165.09,164.93,164.94,10342.0,145.5209,145.5473,145.4063,145.4151,10342.0
2017-04-04 12:55:00,164.93,164.93,164.81,164.91,18023.0,145.4063,145.4063,145.3005,145.3887,18023.0
2017-04-04 13:00:00,164.92,164.94,164.88,164.91,13135.0,145.3975,145.4151,145.3622,145.3887,13135.0
2017-04-04 13:05:00,164.91,164.91,164.84,164.9,12096.0,145.3887,145.3887,145.3269,145.3798,12096.0
2017-04-04 13:10:00,164.89,165.01,164.89,164.95,21473.0,145.371,145.4768,145.371,145.4239,21473.0
2017-04-04 13:15:00,164.95,164.99,164.87,164.96,14956.0,145.4239,145.4592,145.3534,145.4327,14956.0
2017-04-04 13:20:00,164.97,165.1,164.9,165.1,16885.0,145.4416,145.5562,145.3798,145.5562,16885.0
2017-04-04 13:25:00,165.1,165.1,165.01,165.02,12101.0,145.5562,145.5562,145.4768,145.4856,12101.0
2017-04-04 13:30:00,165.04,165.04,165.0,165.0,20890.0,145.5033,145.5033,145.468,145.468,20890.0
2017-04-04 13:35:00,165.0,165.03,164.96,165.02,13484.0,145.468,145.4944,145.4327,145.4856,13484.0
2017-04-04 13:40:00,164.99,165.05,164.98,164.98,11764.0,145.4592,145.5121,145.4504,145.4504,11764.0
2017-04-04 13:45:00,164.99,165.0,164.92,164.95,10863.0,145.4592,145.468,145.3975,145.4239,10863.0
2017-04-04 13:50:00,164.95,165.05,164.92,165.03,41361.0,145.4239,145.5121,145.3975,145.4944,41361.0
2017-04-04 13:55:00,165.03,165.08,165.02,165.06,44362.0,145.4944,145.5385,145.4856,145.5209,44362.0
2017-04-04 14:00:00,165.06,165.08,165.0,165.04,45784.0,145.5209,145.5385,145.468,145.5033,45784.0
2017-04-04 14:05:00,165.03,165.07,164.99,165.03,48525.0,145.4944,145.5297,145.4592,145.4944,48525.0
2017-04-04 14:10:00,165.03,165.07,164.99,164.99,36872.0,145.4944,145.5297,145.4592,145.4592,36872.0
2017-04-04 14:15:00,164.98,165.03,164.95,165.01,22618.0,145.4504,145.4944,145.4239,145.4768,22618.0
2017-04-04 14:20:00,165.0,165.03,164.92,164.98,21830.0,145.468,145.4944,145.3975,145.4504,21830.0
2017-04-04 14:25:00,164.99,165.0,164.9,164.93,12529.0,145.4592,145.468,145.3798,145.4063,12529.0
2017-04-04 14:30:00,164.93,164.95,164.87,164.88,30005.0,145.4063,145.4239,145.3534,145.3622,30005.0
2017-04-04 14:35:00,164.87,164.89,164.81,164.85,22527.0,145.3534,145.371,145.3005,145.3358,22527.0
2017-04-04 14:40:00,164.87,164.99,164.84,164.97,29848.0,145.3534,145.4592,145.3269,145.4416,29848.0
2017-04-04 14:45:00,164.97,164.98,164.89,164.89,21352.0,145.4416,145.4504,145.371,145.371,21352.0
2017-04-04 14:50:00,164.88,164.89,164.79,164.8,13220.0,145.3622,145.371,145.2829,145.2917,13220.0
2017-04-04 14:55:00,164.81,164.92,164.8,164.89,19280.0,145.3005,145.3975,145.2917,145.371,19280.0
2017-04-04 15:00:00,164.87,164.97,164.86,164.95,19862.0,145.3534,145.4416,145.3446,145.4239,19862.0
2017-04-04 15:05:00,164.94,164.97,164.9,164.9,18649.0,145.4151,145.4416,145.3798,145.3798,18649.0
2017-04-04 15:10:00,164.91,165.04,164.89,164.99,24900.0,145.3887,145.5033,145.371,145.4592,24900.0
2017-04-04 15:15:00,164.98,164.99,164.83,164.91,37418.0,145.4504,145.4592,145.3181,145.3887,37418.0
2017-04-04 15:20:00,164.91,164.99,164.83,164.99,23674.0,145.3887,145.4592,145.3181,145.4592,23674.0
2017-04-04 15:25:00,164.97,165.01,164.94,164.98,34432.0,145.4416,145.4768,145.4151,145.4504,34432.0
2017-04-04 15:30:00,164.99,165.08,164.98,165.02,32235.0,145.4592,145.5385,145.4504,145.4856,32235.0
2017-04-04 15:35:00,165.02,165.17,165.0,165.07,48581.0,145.4856,145.6179,145.468,145.5297,48581.0
2017-04-04 15:40:00,165.08,165.17,165.03,165.11,30040.0,145.5385,145.6179,145.4944,145.565,30040.0
2017-04-04 15:45:00,165.11,165.11,165.01,165.04,35912.0,145.565,145.565,145.4768,145.5033,35912.0
2017-04-04 15:50:00,165.05,165.07,164.95,164.98,65017.0,145.5121,145.5297,145.4239,145.4504,65017.0
2017-04-04 15:55:00,164.98,165.13,164.95,164.99,122936.0,145.4504,145.5826,145.4239,145.4592,122936.0
2017-04-05 09:30:00,165.76,166.55,165.6,166.39,105623.0,146.138,146.8345,145.997,146.6935,105623.0
2017-04-05 09:35:00,166.4,166.56,166.27,166.55,53393.0,146.7023,146.8433,146.5877,146.8345,53393.0
2017-04-05 09:40:00,166.55,166.99,166.48,166.86,56453.0,146.8345,147.2224,146.7728,147.1078,56453.0
2017-04-05 09:45:00,166.85,167.05,166.76,166.92,64616.0,147.099,147.2753,147.0197,147.1607,64616.0
2017-04-05 09:50:00,166.95,167.02,166.64,166.69,30926.0,147.1872,147.2489,146.9139,146.9579,30926.0
2017-04-05 09:55:00,166.64,166.64,165.98,166.02,83032.0,146.9139,146.9139,146.332,146.3673,83032.0
2017-04-05 10:00:00,165.98,166.55,165.93,166.48,55462.0,146.332,146.8345,146.2879,146.7728,55462.0
2017-04-05 10:05:00,166.53,166.65,166.48,166.53,41164.0,146.8169,146.9227,146.7728,146.8169,41164.0
2017-04-05 10:10:00,166.5,166.53,166.45,166.52,61954.0,146.7904,146.8169,146.7464,146.8081,61954.0
2017-04-05 10:15:00,166.52,166.85,166.49,166.84,50171.0,146.8081,147.099,146.7816,147.0902,50171.0
2017-04-05 10:20:00,166.84,167.02,166.79,166.9,51556.0,147.0902,147.2489,147.0461,147.1431,51556.0
2017-04-05 10:25:00,166.9,167.03,166.86,167.0,32735.0,147.1431,147.2577,147.1078,147.2312,32735.0
2017-04-05 10:30:00,166.95,167.05,166.91,166.99,50545.0,147.1872,147.2753,147.1519,147.2224,50545.0
2017-04-05 10:35:00,167.02,167.19,167.0,167.19,43068.0,147.2489,147.3988,147.2312,147.3988,43068.0
2017-04-05 10:40:00,167.19,167.26,167.1,167.1,38255.0,147.3988,147.4605,147.3194,147.3194,38255.0
2017-04-05 10:45:00,167.11,167.21,167.03,167.07,29675.0,147.3282,147.4164,147.2577,147.293,29675.0
2017-04-05 10:50:00,167.06,167.15,166.95,167.03,37216.0,147.2841,147.3635,147.1872,147.2577,37216.0
2017-04-05 10:55:00,167.01,167.11,166.97,167.07,28763.0,147.2401,147.3282,147.2048,147.293,28763.0
2017-04-05 11:00:00,167.09,167.21,167.09,167.16,40509.0,147.3106,147.4164,147.3106,147.3723,40509.0
2017-04-05 11:05:00,167.17,167.2,167.01,167.01,45446.0,147.3811,147.4076,147.2401,147.2401,45446.0
2017-04-05 11:10:00,167.0,167.09,166.88,167.09,28915.0,147.2312,147.3106,147.1255,147.3106,28915.0
2017-04-05 11:15:00,167.08,167.21,167.05,167.2,27252.0,147.3018,147.4164,147.2753,147.4076,27252.0
2017-04-05 11:20:00,167.19,167.22,166.99,167.03,41133.0,147.3988,147.4252,147.2224,147.2577,41133.0
2017-04-05 11:25:00,167.03,167.05,166.83,166.84,24389.0,147.2577,147.2753,147.0814,147.0902,24389.0
2017-04-05 11:30:00,166.85,167.03,166.75,166.91,32252.0,147.099,147.2577,147.0108,147.1519,32252.0
2017-04-05 11:35:00,166.92,166.96,166.86,166.91,28669.0,147.1607,147.196,147.1078,147.1519,28669.0
2017-04-05 11:40:00,166.91,167.03,166.81,166.84,18830.0,147.1519,147.2577,147.0637,147.0902,18830.0
2017-04-05 11:45:00,166.84,166.89,166.74,166.82,26019.0,147.0902,147.1343,147.002,147.0726,26019.0
2017-04-05 11:50:00,166.8,166.86,166.71,166.8,19667.0,147.0549,147.1078,146.9756,147.0549,19667.0
2017-04-05 11:55:00,166.82,166.87,166.67,166.68,16287.0,147.0726,147.1166,146.9403,146.9491,16287.0
2017-04-05 12:00:00,166.67,166.86,166.66,166.86,16620.0,146.9403,147.1078,146.9315,147.1078,16620.0
2017-04-05 12:05:00,166.85,166.85,166.74,166.74,13053.0,147.099,147.099,147.002,147.002,13053.0
2017-04-05 12:10:00,166.74,166.76,166.62,166.67,15551.0,147.002,147.0197,146.8962,146.9403,15551.0
2017-04-05 12:15:00,166.66,166.72,166.6,166.72,16905.0,146.9315,146.9844,146.8786,146.9844,16905.0
2017-04-05 12:20:00,166.73,166.84,166.7,166.83,24608.0,146.9932,147.0902,146.9668,147.0814,24608.0
2017-04-05 12:25:00,166.84,166.89,166.76,166.8,16592.0,147.0902,147.1343,147.0197,147.0549,16592.0
2017-04-05 12:30:00,166.79,166.96,166.79,166.88,23972.0,147.0461,147.196,147.0461,147.1255,23972.0
2017-04-05 12:35:00,166.87,166.92,166.79,166.8,16129.0,147.1166,147.1607,147.0461,147.0549,16129.0
2017-04-05 12:40:00,166.81,166.84,166.75,166.78,15760.0,147.0637,147.0902,147.0108,147.0373,15760.0
2017-04-05 12:45:00,166.78,166.79,166.67,166.72,11887.0,147.0373,147.0461,146.9403,146.9844,11887.0
2017-04-05 12:50:00,166.74,166.79,166.58,166.64,40610.0,147.002,147.0461,146.861,146.9139,40610.0
2017-04-05 12:55:00,166.67,166.67,166.56,166.57,21739.0,146.9403,146.9403,146.8433,146.8521,21739.0
2017-04-05 13:00:00,166.57,166.65,166.47,166.64,21206.0,146.8521,146.9227,146.764,146.9139,21206.0
2017-04-05 13:05:00,166.62,166.74,166.58,166.71,20709.0,146.8962,147.002,146.861,146.9756,20709.0
2017-04-05 13:10:00,166.71,166.76,166.62,166.67,13959.0,146.9756,147.0197,146.8962,146.9403,13959.0
2017-04-05 13:15:00,166.66,166.83,166.62,166.83,28610.0,146.9315,147.0814,146.8962,147.0814,28610.0
2017-04-05 13:20:00,166.82,166.85,166.73,166.84,22877.0,147.0726,147.099,146.9932,147.0902,22877.0
2017-04-05 13:25:00,166.84,166.92,166.81,166.91,24057.0,147.0902,147.1607,147.0637,147.1519,24057.0
2017-04-05 13:30:00,166.9,166.92,166.63,166.81,41103.0,147.1431,147.1607,146.905,147.0637,41103.0
2017-04-05 13:35:00,166.8,166.86,166.74,166.8,24152.0,147.0549,147.1078,147.002,147.0549,24152.0
2017-04-05 13:40:00,166.8,166.8,166.67,166.69,20666.0,147.0549,147.0549,146.9403,146.9579,20666.0
2017-04-05 13:45:00,166.69,166.71,166.62,166.66,18088.0,146.9579,146.9756,146.8962,146.9315,18088.0
2017-04-05 13:50:00,166.67,166.72,166.67,166.69,14560.0,146.9403,146.9844,146.9403,146.9579,14560.0
2017-04-05 13:55:00,166.69,166.72,166.63,166.68,35039.0,146.9579,146.9844,146.905,146.9491,35039.0
2017-04-05 14:00:00,166.66,166.68,166.43,166.54,26545.0,146.9315,146.9491,146.7287,146.8257,26545.0
2017-04-05 14:05:00,166.55,166.66,166.51,166.62,21216.0,146.8345,146.9315,146.7993,146.8962,21216.0
2017-04-05 14:10:00,166.62,166.78,166.57,166.59,24054.0,146.8962,147.0373,146.8521,146.8698,24054.0
2017-04-05 14:15:00,166.62,166.79,166.62,166.74,25385.0,146.8962,147.0461,146.8962,147.002,25385.0
2017-04-05 14:20:00,166.74,166.76,166.5,166.5,34819.0,147.002,147.0197,146.7904,146.7904,34819.0
2017-04-05 14:25:00,166.53,166.68,166.53,166.6,21237.0,146.8169,146.9491,146.8169,146.8786,21237.0
2017-04-05 14:30:00,166.6,166.66,166.49,166.53,21853.0,146.8786,146.9315,146.7816,146.8169,21853.0
2017-04-05 14:35:00,166.51,166.59,166.3,166.31,18844.0,146.7993,146.8698,146.6141,146.6229,18844.0
2017-04-05 14:40:00,166.31,166.42,166.27,166.4,22194.0,146.6229,146.7199,146.5877,146.7023,22194.0
2017-04-05 14:45:00,166.4,166.4,166.28,166.32,31854.0,146.7023,146.7023,146.5965,146.6317,31854.0
2017-04-05 14:50:00,166.34,166.34,165.93,166.0,37915.0,146.6494,146.6494,146.2879,146.3496,37915.0
2017-04-05 14:55:00,166.01,166.14,165.99,166.1,30023.0,146.3584,146.4731,146.3408,146.4378,30023.0
2017-04-05 15:00:00,166.1,166.31,166.07,166.29,27040.0,146.4378,146.6229,146.4113,146.6053,27040.0
2017-04-05 15:05:00,166.27,166.27,166.11,166.13,20969.0,146.5877,146.5877,146.4466,146.4642,20969.0
2017-04-05 15:10:00,166.11,166.13,165.86,165.88,26750.0,146.4466,146.4642,146.2262,146.2438,26750.0
2017-04-05 15:15:00,165.88,165.99,165.8,165.86,25360.0,146.2438,146.3408,146.1733,146.2262,25360.0
2017-04-05 15:20:00,165.86,165.9,165.39,165.5,47722.0,146.2262,146.2615,145.8118,145.9088,47722.0
2017-04-05 15:25:00,165.47,165.63,165.31,165.61,49907.0,145.8824,146.0234,145.7413,146.0058,49907.0
2017-04-05 15:30:00,165.59,165.62,165.22,165.42,63150.0,145.9882,146.0146,145.662,145.8383,63150.0
2017-04-05 15:35:00,165.42,165.61,165.33,165.57,45697.0,145.8383,146.0058,145.7589,145.9705,45697.0
2017-04-05 15:40:00,165.57,165.61,165.44,165.52,45926.0,145.9705,146.0058,145.8559,145.9264,45926.0
2017-04-05 15:45:00,165.53,165.6,165.27,165.32,83636.0,145.9353,145.997,145.706,145.7501,83636.0
2017-04-05 15:50:00,165.3,165.61,165.24,165.58,70885.0,145.7325,146.0058,145.6796,145.9793,70885.0
2017-04-05 15:55:00,165.57,165.59,165.29,165.37,122818.0,145.9705,145.9882,145.7237,145.7942,122818.0
2017-04-06 09:30:00,165.45,165.69,165.22,165.31,56863.0,145.8647,146.0763,145.662,145.7413,56863.0
2017-04-06 09:35:00,165.33,165.34,165.0,165.28,16277.0,145.7589,145.7678,145.468,145.7149,16277.0
2017-04-06 09:40:00,165.32,165.44,165.25,165.34,16161.0,145.7501,145.8559,145.6884,145.7678,16161.0
2017-04-06 09:45:00,165.3,165.33,164.84,164.88,21741.0,145.7325,145.7589,145.3269,145.3622,21741.0
2017-04-06 09:50:00,164.92,165.32,164.88,165.32,20703.0,145.3975,145.7501,145.3622,145.7501,20703.0
2017-04-06 09:55:00,165.32,165.43,165.15,165.2,24577.0,145.7501,145.8471,145.6002,145.6443,24577.0
2017-04-06 10:00:00,165.24,165.31,165.03,165.18,23906.0,145.6796,145.7413,145.4944,145.6267,23906.0
2017-04-06 10:05:00,165.17,165.19,164.9,164.9,16729.0,145.6179,145.6355,145.3798,145.3798,16729.0
2017-04-06 10:10:00,164.96,165.22,164.96,165.18,11948.0,145.4327,145.662,145.4327,145.6267,11948.0
2017-04-06 10:15:00,165.22,165.25,164.97,165.02,9243.0,145.662,145.6884,145.4416,145.4856,9243.0
2017-04-06 10:20:00,165.06,165.19,165.05,165.1,7986.0,145.5209,145.6355,145.5121,145.5562,7986.0
2017-04-06 10:25:00,165.11,165.38,165.05,165.32,12693.0,145.565,145.803,145.5121,145.7501,12693.0
2017-04-06 10:30:00,165.3,165.53,165.28,165.36,9718.0,145.7325,145.9353,145.7149,145.7854,9718.0
2017-04-06 10:35:00,165.37,165.56,165.34,165.47,14955.0,145.7942,145.9617,145.7678,145.8824,14955.0
2017-04-06 10:40:00,165.47,165.5,165.27,165.38,18181.0,145.8824,145.9088,145.706,145.803,18181.0
2017-04-06 10:45:00,165.37,165.46,165.29,165.43,34599.0,145.7942,145.8735,145.7237,145.8471,34599.0
2017-04-06 10:50:00,165.48,165.52,165.18,165.26,14745.0,145.8912,145.9264,145.6267,145.6972,14745.0
2017-04-06 10:55:00,165.27,165.42,165.2,165.25,15201.0,145.706,145.8383,145.6443,145.6884,15201.0
2017-04-06 11:00:00,165.25,165.42,165.18,165.21,27905.0,145.6884,145.8383,145.6267,145.6531,27905.0
2017-04-06 11:05:00,165.18,165.43,165.18,165.38,13289.0,145.6267,145.8471,145.6267,145.803,13289.0
2017-04-06 11:10:00,165.4,165.6,165.4,165.47,15305.0,145.8206,145.997,145.8206,145.8824,15305.0
2017-04-06 11:15:00,165.48,165.51,165.41,165.45,12974.0,145.8912,145.9176,145.8295,145.8647,12974.0
2017-04-06 11:20:00,165.46,165.6,165.41,165.47,29302.0,145.8735,145.997,145.8295,145.8824,29302.0
2017-04-06 11:25:00,165.45,165.52,165.42,165.43,24969.0,145.8647,145.9264,145.8383,145.8471,24969.0
2017-04-06 11:30:00,165.43,165.5,165.39,165.49,29085.0,145.8471,145.9088,145.8118,145.9,29085.0
2017-04-06 11:35:00,165.49,165.65,165.48,165.56,43509.0,145.9,146.0411,145.8912,145.9617,43509.0
2017-04-06 11:40:00,165.59,165.59,165.43,165.46,19623.0,145.9882,145.9882,145.8471,145.8735,19623.0
2017-04-06 11:45:00,165.46,165.54,165.43,165.43,18293.0,145.8735,145.9441,145.8471,145.8471,18293.0
2017-04-06 11:50:00,165.44,165.46,165.32,165.38,13042.0,145.8559,145.8735,145.7501,145.803,13042.0
2017-04-06 11:55:00,165.39,165.47,165.35,165.43,10236.0,145.8118,145.8824,145.7766,145.8471,10236.0
2017-04-06 12:00:00,165.42,165.43,165.29,165.34,11136.0,145.8383,145.8471,145.7237,145.7678,11136.0
2017-04-06 12:05:00,165.32,165.39,165.28,165.32,19646.0,145.7501,145.8118,145.7149,145.7501,19646.0
2017-04-06 12:10:00,165.32,165.45,165.32,165.39,15748.0,145.7501,145.8647,145.7501,145.8118,15748.0
2017-04-06 12:15:00,165.4,165.46,165.34,165.41,30982.0,145.8206,145.8735,145.7678,145.8295,30982.0
2017-04-06 12:20:00,165.41,165.59,165.38,165.57,10604.0,145.8295,145.9882,145.803,145.9705,10604.0
2017-04-06 12:25:00,165.56,165.64,165.54,165.59,13745.0,145.9617,146.0322,145.9441,145.9882,13745.0
2017-04-06 12:30:00,165.62,165.7,165.49,165.53,12517.0,146.0146,146.0851,145.9,145.9353,12517.0
2017-04-06 12:35:00,165.55,165.57,165.38,165.5,13974.0,145.9529,145.9705,145.803,145.9088,13974.0
2017-04-06 12:40:00,165.49,165.53,165.4,165.44,13814.0,145.9,145.9353,145.8206,145.8559,13814.0
2017-04-06 12:45:00,165.38,165.4,165.3,165.3,23863.0,145.803,145.8206,145.7325,145.7325,23863.0
2017-04-06 12:50:00,165.27,165.35,165.27,165.32,5576.0,145.706,145.7766,145.706,145.7501,5576.0
2017-04-06 12:55:00,165.3,165.49,165.3,165.45,12544.0,145.7325,145.9,145.7325,145.8647,12544.0
2017-04-06 13:00:00,165.46,165.5,165.45,165.49,8990.0,145.8735,145.9088,145.8647,145.9,8990.0
2017-04-06 13:05:00,165.52,165.57,165.49,165.56,8630.0,145.9264,145.9705,145.9,145.9617,8630.0
2017-04-06 13:10:00,165.56,165.7,165.48,165.62,13642.0,145.9617,146.0851,145.8912,146.0146,13642.0
2017-04-06 13:15:00,165.63,165.82,165.58,165.82,14430.0,146.0234,146.1909,145.9793,146.1909,14430.0
2017-04-06 13:20:00,165.82,166.02,165.81,166.01,36863.0,146.1909,146.3673,146.1821,146.3584,36863.0
2017-04-06 13:25:00,166.01,166.02,165.89,165.93,19906.0,146.3584,146.3673,146.2526,146.2879,19906.0
2017-04-06 13:30:00,165.92,165.92,165.79,165.82,17033.0,146.2791,146.2791,146.1645,146.1909,17033.0
2017-04-06 13:35:00,165.81,165.87,165.68,165.75,10439.0,146.1821,146.235,146.0675,146.1292,10439.0
2017-04-06 13:40:00,165.75,165.86,165.75,165.75,14396.0,146.1292,146.2262,146.1292,146.1292,14396.0
2017-04-06 13:45:00,165.75,165.76,165.64,165.66,36165.0,146.1292,146.138,146.0322,146.0499,36165.0
2017-04-06 13:50:00,165.66,165.86,165.65,165.86,16762.0,146.0499,146.2262,146.0411,146.2262,16762.0
2017-04-06 13:55:00,165.86,165.86,165.73,165.75,18028.0,146.2262,146.2262,146.1116,146.1292,18028.0
2017-04-06 14:00:00,165.77,165.83,165.72,165.75,11499.0,146.1469,146.1997,146.1028,146.1292,11499.0
2017-04-06 14:05:00,165.72,165.78,165.68,165.76,15147.0,146.1028,146.1557,146.0675,146.138,15147.0
2017-04-06 14:10:00,165.75,165.76,165.61,165.61,12428.0,146.1292,146.138,146.0058,146.0058,12428.0
2017-04-06 14:15:00,165.64,165.68,165.6,165.63,13819.0,146.0322,146.0675,145.997,146.0234,13819.0
2017-04-06 14:20:00,165.61,165.66,165.57,165.65,12884.0,146.0058,146.0499,145.9705,146.0411,12884.0
2017-04-06 14:25:00,165.64,165.7,165.56,165.7,22890.0,146.0322,146.0851,145.9617,146.0851,22890.0
2017-04-06 14:30:00,165.68,165.76,165.65,165.76,11744.0,146.0675,146.138,146.0411,146.138,11744.0
2017-04-06 14:35:00,165.79,165.86,165.77,165.84,25342.0,146.1645,146.2262,146.1469,146.2086,25342.0
2017-04-06 14:40:00,165.84,165.85,165.76,165.79,22677.0,146.2086,146.2174,146.138,146.1645,22677.0
2017-04-06 14:45:00,165.8,165.81,165.37,165.45,32958.0,146.1733,146.1821,145.7942,145.8647,32958.0
2017-04-06 14:50:00,165.47,165.6,165.44,165.53,15716.0,145.8824,145.997,145.8559,145.9353,15716.0
2017-04-06 14:55:00,165.51,165.56,165.32,165.45,15909.0,145.9176,145.9617,145.7501,145.8647,15909.0
2017-04-06 15:00:00,165.46,165.52,165.44,165.48,17600.0,145.8735,145.9264,145.8559,145.8912,17600.0
2017-04-06 15:05:00,165.44,165.53,165.39,165.48,16786.0,145.8559,145.9353,145.8118,145.8912,16786.0
2017-04-06 15:10:00,165.48,165.49,165.29,165.33,30715.0,145.8912,145.9,145.7237,145.7589,30715.0
2017-04-06 15:15:00,165.34,165.41,165.3,165.35,25171.0,145.7678,145.8295,145.7325,145.7766,25171.0
2017-04-06 15:20:00,165.35,165.41,165.27,165.41,40440.0,145.7766,145.8295,145.706,145.8295,40440.0
2017-04-06 15:25:00,165.38,165.41,165.21,165.25,104956.0,145.803,145.8295,145.6531,145.6884,104956.0
2017-04-06 15:30:00,165.27,165.37,165.26,165.29,45830.0,145.706,145.7942,145.6972,145.7237,45830.0
2017-04-06 15:35:00,165.29,165.48,165.29,165.46,45182.0,145.7237,145.8912,145.7237,145.8735,45182.0
2017-04-06 15:40:00,165.46,165.54,165.43,165.44,56899.0,145.8735,145.9441,145.8471,145.8559,56899.0
2017-04-06 15:45:00,165.43,165.5,165.37,165.41,59489.0,145.8471,145.9088,145.7942,145.8295,59489.0
2017-04-06 15:50:00,165.4,165.44,165.35,165.37,76334.0,145.8206,145.8559,145.7766,145.7942,76334.0
2017-04-06 15:55:00,165.36,165.48,165.25,165.42,208472.0,145.7854,145.8912,145.6884,145.8383,208472.0
2017-04-07 09:30:00,164.96,165.31,164.67,164.7,69370.0,145.4327,145.7413,145.1771,145.2035,69370.0
2017-04-07 09:35:00,164.78,165.65,164.74,165.26,17841.0,145.274,146.0411,145.2388,145.6972,17841.0
2017-04-07 09:40:00,165.23,165.51,165.23,165.47,14748.0,145.6708,145.9176,145.6708,145.8824,14748.0
2017-04-07 09:45:00,165.47,165.68,165.35,165.64,18074.0,145.8824,146.0675,145.7766,146.0322,18074.0
2017-04-07 09:50:00,165.58,165.67,164.87,164.93,30973.0,145.9793,146.0587,145.3534,145.4063,30973.0
2017-04-07 09:55:00,164.94,165.05,164.62,164.67,30658.0,145.4151,145.5121,145.133,145.1771,30658.0
2017-04-07 10:00:00,164.65,165.13,164.62,165.13,30172.0,145.1594,145.5826,145.133,145.5826,30172.0
2017-04-07 10:05:00,165.09,165.1,164.91,164.97,17115.0,145.5473,145.5562,145.3887,145.4416,17115.0
2017-04-07 10:10:00,164.98,165.28,164.93,165.15,28544.0,145.4504,145.7149,145.4063,145.6002,28544.0
2017-04-07 10:15:00,165.16,165.23,165.09,165.18,13540.0,145.6091,145.6708,145.5473,145.6267,13540.0
2017-04-07 10:20:00,165.18,165.21,165.08,165.09,20132.0,145.6267,145.6531,145.5385,145.5473,20132.0
2017-04-07 10:25:00,165.09,165.3,165.03,165.23,18884.0,145.5473,145.7325,145.4944,145.6708,18884.0
2017-04-07 10:30:00,165.23,165.24,165.08,165.23,13519.0,145.6708,145.6796,145.5385,145.6708,13519.0
2017-04-07 10:35:00,165.23,165.34,165.15,165.27,14974.0,145.6708,145.7678,145.6002,145.706,14974.0
2017-04-07 10:40:00,165.28,165.28,165.15,165.22,15039.0,145.7149,145.7149,145.6002,145.662,15039.0
2017-04-07 10:45:00,165.2,165.31,165.16,165.26,11309.0,145.6443,145.7413,145.6091,145.6972,11309.0
2017-04-07 10:50:00,165.28,165.29,165.18,165.21,16175.0,145.7149,145.7237,145.6267,145.6531,16175.0
2017-04-07 10:55:00,165.22,165.23,165.0,165.12,33379.0,145.662,145.6708,145.468,145.5738,33379.0
2017-04-07 11:00:00,165.12,165.18,164.88,164.89,26599.0,145.5738,145.6267,145.3622,145.371,26599.0
2017-04-07 11:05:00,164.89,164.89,164.67,164.74,51332.0,145.371,145.371,145.1771,145.2388,51332.0
2017-04-07 11:10:00,164.72,165.09,164.69,165.06,84495.0,145.2211,145.5473,145.1947,145.5209,84495.0
2017-04-07 11:15:00,165.06,165.2,164.97,165.16,56603.0,145.5209,145.6443,145.4416,145.6091,56603.0
2017-04-07 11:20:00,165.18,165.32,165.05,165.29,38035.0,145.6267,145.7501,145.5121,145.7237,38035.0
2017-04-07 11:25:00,165.27,165.36,165.23,165.26,33352.0,145.706,145.7854,145.6708,145.6972,33352.0
2017-04-07 11:30:00,165.3,165.41,165.21,165.35,33045.0,145.7325,145.8295,145.6531,145.7766,33045.0
2017-04-07 11:35:00,165.35,165.4,165.27,165.3,25012.0,145.7766,145.8206,145.706,145.7325,25012.0
2017-04-07 11:40:00,165.29,165.4,165.29,165.35,21272.0,145.7237,145.8206,145.7237,145.7766,21272.0
2017-04-07 11:45:00,165.37,165.42,165.23,165.39,17824.0,145.7942,145.8383,145.6708,145.8118,17824.0
2017-04-07 11:50:00,165.39,165.59,165.37,165.56,25940.0,145.8118,145.9882,145.7942,145.9617,25940.0
2017-04-07 11:55:00,165.55,165.65,165.5,165.62,21529.0,145.9529,146.0411,145.9088,146.0146,21529.0
2017-04-07 12:00:00,165.61,165.78,165.6,165.77,20632.0,146.0058,146.1557,145.997,146.1469,20632.0
2017-04-07 12:05:00,165.78,165.81,165.71,165.79,20767.0,146.1557,146.1821,146.094,146.1645,20767.0
2017-04-07 12:10:00,165.78,165.8,165.7,165.72,18628.0,146.1557,146.1733,146.0851,146.1028,18628.0
2017-04-07 12:15:00,165.74,165.75,165.58,165.62,19199.0,146.1204,146.1292,145.9793,146.0146,19199.0
2017-04-07 12:20:00,165.62,165.68,165.58,165.63,14872.0,146.0146,146.0675,145.9793,146.0234,14872.0
2017-04-07 12:25:00,165.63,165.71,165.58,165.63,14921.0,146.0234,146.094,145.9793,146.0234,14921.0
2017-04-07 12:30:00,165.64,165.76,165.59,165.72,21727.0,146.0322,146.138,145.9882,146.1028,21727.0
2017-04-07 12:35:00,165.71,165.72,165.63,165.68,15751.0,146.094,146.1028,146.0234,146.0675,15751.0
2017-04-07 12:40:00,165.66,165.68,165.62,165.62,19399.0,146.0499,146.0675,146.0146,146.0146,19399.0
2017-04-07 12:45:00,165.61,165.67,165.61,165.67,14070.0,146.0058,146.0587,146.0058,146.0587,14070.0
2017-04-07 12:50:00,165.66,165.82,165.66,165.79,17385.0,146.0499,146.1909,146.0499,146.1645,17385.0
2017-04-07 12:55:00,165.79,165.92,165.79,165.89,14313.0,146.1645,146.2791,146.1645,146.2526,14313.0
2017-04-07 13:00:00,165.9,165.92,165.82,165.89,24092.0,146.2615,146.2791,146.1909,146.2526,24092.0
2017-04-07 13:05:00,165.9,165.94,165.86,165.92,14529.0,146.2615,146.2967,146.2262,146.2791,14529.0
2017-04-07 13:10:00,165.92,166.06,165.91,166.01,20358.0,146.2791,146.4025,146.2703,146.3584,20358.0
2017-04-07 13:15:00,165.99,166.18,165.99,166.17,36204.0,146.3408,146.5083,146.3408,146.4995,36204.0
2017-04-07 13:20:00,166.15,166.22,166.13,166.18,22335.0,146.4819,146.5436,146.4642,146.5083,22335.0
2017-04-07 13:25:00,166.18,166.26,166.06,166.26,18664.0,146.5083,146.5788,146.4025,146.5788,18664.0
2017-04-07 13:30:00,166.25,166.41,166.19,166.27,26976.0,146.57,146.7111,146.5171,146.5877,26976.0
2017-04-07 13:35:00,166.26,166.26,166.16,166.2,21705.0,146.5788,146.5788,146.4907,146.5259,21705.0
2017-04-07 13:40:00,166.2,166.23,166.17,166.23,17107.0,146.5259,146.5524,146.4995,146.5524,17107.0
2017-04-07 13:45:00,166.23,166.31,166.09,166.11,27360.0,146.5524,146.6229,146.429,146.4466,27360.0
2017-04-07 13:50:00,166.11,166.29,166.08,166.29,17256.0,146.4466,146.6053,146.4202,146.6053,17256.0
2017-04-07 13:55:00,166.29,166.33,166.21,166.25,15750.0,146.6053,146.6406,146.5348,146.57,15750.0
2017-04-07 14:00:00,166.24,166.47,166.23,166.43,15496.0,146.5612,146.764,146.5524,146.7287,15496.0
2017-04-07 14:05:00,166.44,166.46,166.41,166.43,20351.0,146.7375,146.7552,146.7111,146.7287,20351.0
2017-04-07 14:10:00,166.41,166.47,166.41,166.45,18270.0,146.7111,146.764,146.7111,146.7464,18270.0
2017-04-07 14:15:00,166.45,166.48,166.4,166.44,19864.0,146.7464,146.7728,146.7023,146.7375,19864.0
2017-04-07 14:20:00,166.45,166.5,166.41,166.48,33423.0,146.7464,146.7904,146.7111,146.7728,33423.0
2017-04-07 14:25:00,166.47,166.5,166.35,166.38,21538.0,146.764,146.7904,146.6582,146.6846,21538.0
2017-04-07 14:30:00,166.38,166.49,166.35,166.46,20020.0,146.6846,146.7816,146.6582,146.7552,20020.0
2017-04-07 14:35:00,166.45,166.47,166.33,166.38,21218.0,146.7464,146.764,146.6406,146.6846,21218.0
2017-04-07 14:40:00,166.36,166.41,166.27,166.33,26989.0,146.667,146.7111,146.5877,146.6406,26989.0
2017-04-07 14:45:00,166.33,166.45,166.32,166.43,23292.0,146.6406,146.7464,146.6317,146.7287,23292.0
2017-04-07 14:50:00,166.41,166.43,166.23,166.28,16290.0,146.7111,146.7287,146.5524,146.5965,16290.0
2017-04-07 14:55:00,166.28,166.3,166.13,166.17,18458.0,146.5965,146.6141,146.4642,146.4995,18458.0
2017-04-07 15:00:00,166.15,166.24,166.15,166.23,23047.0,146.4819,146.5612,146.4819,146.5524,23047.0
2017-04-07 15:05:00,166.21,166.22,166.16,166.18,22655.0,146.5348,146.5436,146.4907,146.5083,22655.0
2017-04-07 15:10:00,166.18,166.33,166.18,166.28,16142.0,146.5083,146.6406,146.5083,146.5965,16142.0
2017-04-07 15:15:00,166.3,166.38,166.27,166.38,24320.0,146.6141,146.6846,146.5877,146.6846,24320.0
2017-04-07 15:20:00,166.36,166.4,166.33,166.34,29716.0,146.667,146.7023,146.6406,146.6494,29716.0
2017-04-07 15:25:00,166.36,166.37,166.27,166.27,34617.0,146.667,146.6758,146.5877,146.5877,34617.0
2017-04-07 15:30:00,166.26,166.26,166.16,166.22,34871.0,146.5788,146.5788,146.4907,146.5436,34871.0
2017-04-07 15:35:00,166.22,166.29,166.17,166.25,37900.0,146.5436,146.6053,146.4995,146.57,37900.0
2017-04-07 15:40:00,166.25,166.27,166.13,166.13,83597.0,146.57,146.5877,146.4642,146.4642,83597.0
2017-04-07 15:45:00,166.13,166.15,166.07,166.09,73076.0,146.4642,146.4819,146.4113,146.429,73076.0
2017-04-07 15:50:00,166.1,166.19,166.08,166.16,90162.0,146.4378,146.5171,146.4202,146.4907,90162.0
2017-04-07 15:55:00,166.14,166.25,166.02,166.03,225677.0,146.4731,146.57,146.3673,146.3761,225677.0
2017-04-10 09:30:00,166.19,166.73,165.34,166.49,66138.0,146.5171,146.9932,145.7678,146.7816,66138.0
2017-04-10 09:35:00,166.49,166.98,166.42,166.82,24428.0,146.7816,147.2136,146.7199,147.0726,24428.0
2017-04-10 09:40:00,166.82,167.0,166.77,166.85,38218.0,147.0726,147.2312,147.0285,147.099,38218.0
2017-04-10 09:45:00,166.84,166.9,166.68,166.72,20894.0,147.0902,147.1431,146.9491,146.9844,20894.0
2017-04-10 09:50:00,166.73,166.78,166.56,166.61,26910.0,146.9932,147.0373,146.8433,146.8874,26910.0
2017-04-10 09:55:00,166.64,166.87,166.52,166.7,37998.0,146.9139,147.1166,146.8081,146.9668,37998.0
2017-04-10 10:00:00,166.81,166.81,166.38,166.44,14842.0,147.0637,147.0637,146.6846,146.7375,14842.0
2017-04-10 10:05:00,166.43,166.5,166.28,166.41,23858.0,146.7287,146.7904,146.5965,146.7111,23858.0
2017-04-10 10:10:00,166.41,166.48,166.22,166.45,20098.0,146.7111,146.7728,146.5436,146.7464,20098.0
2017-04-10 10:15:00,166.45,166.57,166.38,166.57,24593.0,146.7464,146.8521,146.6846,146.8521,24593.0
2017-04-10 10:20:00,166.55,166.77,166.52,166.76,18178.0,146.8345,147.0285,146.8081,147.0197,18178.0
2017-04-10 10:25:00,166.76,166.77,166.57,166.62,20175.0,147.0197,147.0285,146.8521,146.8962,20175.0
2017-04-10 10:30:00,166.62,166.85,166.62,166.76,17498.0,146.8962,147.099,146.8962,147.0197,17498.0
2017-04-10 10:35:00,166.76,166.82,166.66,166.67,19014.0,147.0197,147.0726,146.9315,146.9403,19014.0
2017-04-10 10:40:00,166.66,166.73,166.6,166.71,12721.0,146.9315,146.9932,146.8786,146.9756,12721.0
2017-04-10 10:45:00,166.72,166.77,166.63,166.63,10557.0,146.9844,147.0285,146.905,146.905,10557.0
2017-04-10 10:50:00,166.68,166.72,166.65,166.7,6739.0,146.9491,146.9844,146.9227,146.9668,6739.0
2017-04-10 10:55:00,166.71,166.72,166.53,166.61,16721.0,146.9756,146.9844,146.8169,146.8874,16721.0
2017-04-10 11:00:00,166.58,166.63,166.53,166.62,12982.0,146.861,146.905,146.8169,146.8962,12982.0
2017-04-10 11:05:00,166.61,166.72,166.6,166.72,20704.0,146.8874,146.9844,146.8786,146.9844,20704.0
2017-04-10 11:10:00,166.72,166.86,166.72,166.79,23321.0,146.9844,147.1078,146.9844,147.0461,23321.0
2017-04-10 11:15:00,166.81,166.85,166.72,166.78,11248.0,147.0637,147.099,146.9844,147.0373,11248.0
2017-04-10 11:20:00,166.77,166.8,166.7,166.78,11284.0,147.0285,147.0549,146.9668,147.0373,11284.0
2017-04-10 11:25:00,166.8,166.8,166.69,166.71,17379.0,147.0549,147.0549,146.9579,146.9756,17379.0
2017-04-10 11:30:00,166.73,166.77,166.35,166.38,22606.0,146.9932,147.0285,146.6582,146.6846,22606.0
2017-04-10 11:35:00,166.38,166.44,166.27,166.36,17205.0,146.6846,146.7375,146.5877,146.667,17205.0
2017-04-10 11:40:00,166.37,166.37,166.17,166.21,18949.0,146.6758,146.6758,146.4995,146.5348,18949.0
2017-04-10 11:45:00,166.19,166.39,166.19,166.33,17414.0,146.5171,146.6935,146.5171,146.6406,17414.0
2017-04-10 11:50:00,166.33,166.41,166.31,166.31,22568.0,146.6406,146.7111,146.6229,146.6229,22568.0
2017-04-10 11:55:00,166.33,166.35,166.21,166.25,12219.0,146.6406,146.6582,146.5348,146.57,12219.0
2017-04-10 12:00:00,166.24,166.24,166.13,166.14,9953.0,146.5612,146.5612,146.4642,146.4731,9953.0
2017-04-10 12:05:00,166.14,166.21,166.02,166.1,15060.0,146.4731,146.5348,146.3673,146.4378,15060.0
2017-04-10 12:10:00,166.09,166.09,165.79,165.93,34628.0,146.429,146.429,146.1645,146.2879,34628.0
2017-04-10 12:15:00,165.93,166.04,165.87,165.96,49131.0,146.2879,146.3849,146.235,146.3144,49131.0
2017-04-10 12:20:00,165.94,166.06,165.88,165.92,36883.0,146.2967,146.4025,146.2438,146.2791,36883.0
2017-04-10 12:25:00,165.9,165.93,165.82,165.88,39129.0,146.2615,146.2879,146.1909,146.2438,39129.0
2017-04-10 12:30:00,165.87,165.97,165.86,165.94,18063.0,146.235,146.3232,146.2262,146.2967,18063.0
2017-04-10 12:35:00,165.93,165.97,165.89,165.9,9150.0,146.2879,146.3232,146.2526,146.2615,9150.0
2017-04-10 12:40:00,165.92,166.06,165.89,165.9,8650.0,146.2791,146.4025,146.2526,146.2615,8650.0
2017-04-10 12:45:00,165.91,166.14,165.9,166.14,15494.0,146.2703,146.4731,146.2615,146.4731,15494.0
2017-04-10 12:50:00,166.15,166.43,166.15,166.35,22158.0,146.4819,146.7287,146.4819,146.6582,22158.0
2017-04-10 12:55:00,166.36,166.4,166.27,166.3,13545.0,146.667,146.7023,146.5877,146.6141,13545.0
2017-04-10 13:00:00,166.28,166.31,166.22,166.26,9285.0,146.5965,146.6229,146.5436,146.5788,9285.0
2017-04-10 13:05:00,166.29,166.34,166.21,166.29,35440.0,146.6053,146.6494,146.5348,146.6053,35440.0
2017-04-10 13:10:00,166.29,166.29,166.19,166.29,6847.0,146.6053,146.6053,146.5171,146.6053,6847.0
2017-04-10 13:15:00,166.27,166.27,166.16,166.17,7054.0,146.5877,146.5877,146.4907,146.4995,7054.0
2017-04-10 13:20:00,166.19,166.26,166.17,166.24,12638.0,146.5171,146.5788,146.4995,146.5612,12638.0
2017-04-10 13:25:00,166.24,166.25,166.11,166.13,7288.0,146.5612,146.57,146.4466,146.4642,7288.0
2017-04-10 13:30:00,166.14,166.22,166.09,166.2,12660.0,146.4731,146.5436,146.429,146.5259,12660.0
2017-04-10 13:35:00,166.2,166.31,166.19,166.22,16596.0,146.5259,146.6229,146.5171,146.5436,16596.0
2017-04-10 13:40:00,166.23,166.27,166.15,166.17,14892.0,146.5524,146.5877,146.4819,146.4995,14892.0
2017-04-10 13:45:00,166.17,166.17,166.07,166.08,11319.0,146.4995,146.4995,146.4113,146.4202,11319.0
2017-04-10 13:50:00,166.08,166.08,166.03,166.06,15683.0,146.4202,146.4202,146.3761,146.4025,15683.0
2017-04-10 13:55:00,166.07,166.12,166.05,166.12,9354.0,146.4113,146.4554,146.3937,146.4554,9354.0
2017-04-10 14:00:00,166.13,166.14,165.62,165.65,33971.0,146.4642,146.4731,146.0146,146.0411,33971.0
2017-04-10 14:05:00,165.66,165.79,165.66,165.7,35672.0,146.0499,146.1645,146.0499,146.0851,35672.0
2017-04-10 14:10:00,165.72,165.72,165.52,165.52,49255.0,146.1028,146.1028,145.9264,145.9264,49255.0
2017-04-10 14:15:00,165.53,165.58,165.43,165.49,32965.0,145.9353,145.9793,145.8471,145.9,32965.0
2017-04-10 14:20:00,165.49,165.52,165.36,165.36,30397.0,145.9,145.9264,145.7854,145.7854,30397.0
2017-04-10 14:25:00,165.38,165.45,165.28,165.33,31668.0,145.803,145.8647,145.7149,145.7589,31668.0
2017-04-10 14:30:00,165.35,165.45,165.32,165.45,16911.0,145.7766,145.8647,145.7501,145.8647,16911.0
2017-04-10 14:35:00,165.44,165.5,165.4,165.5,28442.0,145.8559,145.9088,145.8206,145.9088,28442.0
2017-04-10 14:40:00,165.46,165.6,165.43,165.59,43449.0,145.8735,145.997,145.8471,145.9882,43449.0
2017-04-10 14:45:00,165.6,165.72,165.58,165.61,37987.0,145.997,146.1028,145.9793,146.0058,37987.0
2017-04-10 14:50:00,165.6,165.62,165.39,165.4,69561.0,145.997,146.0146,145.8118,145.8206,69561.0
2017-04-10 14:55:00,165.38,165.42,165.32,165.38,46906.0,145.803,145.8383,145.7501,145.803,46906.0
2017-04-10 15:00:00,165.4,165.63,165.4,165.61,29621.0,145.8206,146.0234,145.8206,146.0058,29621.0
2017-04-10 15:05:00,165.61,165.78,165.61,165.71,59528.0,146.0058,146.1557,146.0058,146.094,59528.0
2017-04-10 15:10:00,165.7,165.84,165.69,165.73,28775.0,146.0851,146.2086,146.0763,146.1116,28775.0
2017-04-10 15:15:00,165.73,165.75,165.57,165.61,33554.0,146.1116,146.1292,145.9705,146.0058,33554.0
2017-04-10 15:20:00,165.61,165.61,165.38,165.44,41906.0,146.0058,146.0058,145.803,145.8559,41906.0
2017-04-10 15:25:00,165.44,165.5,165.39,165.42,30786.0,145.8559,145.9088,145.8118,145.8383,30786.0
2017-04-10 15:30:00,165.43,165.54,165.41,165.54,33459.0,145.8471,145.9441,145.8295,145.9441,33459.0
2017-04-10 15:35:00,165.54,165.64,165.52,165.59,38336.0,145.9441,146.0322,145.9264,145.9882,38336.0
2017-04-10 15:40:00,165.59,165.6,165.43,165.48,61503.0,145.9882,145.997,145.8471,145.8912,61503.0
2017-04-10 15:45:00,165.47,165.64,165.43,165.46,86960.0,145.8824,146.0322,145.8471,145.8735,86960.0
2017-04-10 15:50:00,165.48,165.54,165.35,165.43,104173.0,145.8912,145.9441,145.7766,145.8471,104173.0
2017-04-10 15:55:00,165.45,165.54,165.39,165.46,198898.0,145.8647,145.9441,145.8118,145.8735,198898.0
2017-04-11 09:30:00,164.89,165.63,164.67,165.4,78218.0,145.371,146.0234,145.1771,145.8206,78218.0
2017-04-11 09:35:00,165.4,165.54,164.9,165.0,38548.0,145.8206,145.9441,145.3798,145.468,38548.0
2017-04-11 09:40:00,165.03,165.03,164.66,164.66,41658.0,145.4944,145.4944,145.1682,145.1682,41658.0
2017-04-11 09:45:00,164.66,165.17,164.62,165.07,39623.0,145.1682,145.6179,145.133,145.5297,39623.0
2017-04-11 09:50:00,165.02,165.22,164.94,165.17,45905.0,145.4856,145.662,145.4151,145.6179,45905.0
2017-04-11 09:55:00,165.14,165.64,165.04,165.64,38308.0,145.5914,146.0322,145.5033,146.0322,38308.0
2017-04-11 10:00:00,165.69,165.75,165.38,165.58,46401.0,146.0763,146.1292,145.803,145.9793,46401.0
2017-04-11 10:05:00,165.58,165.61,165.49,165.56,43734.0,145.9793,146.0058,145.9,145.9617,43734.0
2017-04-11 10:10:00,165.56,165.63,165.4,165.42,46910.0,145.9617,146.0234,145.8206,145.8383,46910.0
2017-04-11 10:15:00,165.43,165.7,165.42,165.6,44884.0,145.8471,146.0851,145.8383,145.997,44884.0
2017-04-11 10:20:00,165.59,165.68,165.52,165.67,61476.0,145.9882,146.0675,145.9264,146.0587,61476.0
2017-04-11 10:25:00,165.67,165.79,165.58,165.74,37201.0,146.0587,146.1645,145.9793,146.1204,37201.0
2017-04-11 10:30:00,165.75,165.75,165.53,165.62,38856.0,146.1292,146.1292,145.9353,146.0146,38856.0
2017-04-11 10:35:00,165.6,165.66,165.46,165.59,20001.0,145.997,146.0499,145.8735,145.9882,20001.0
2017-04-11 10:40:00,165.58,165.62,165.48,165.56,18464.0,145.9793,146.0146,145.8912,145.9617,18464.0
2017-04-11 10:45:00,165.6,165.66,165.48,165.48,44435.0,145.997,146.0499,145.8912,145.8912,44435.0
2017-04-11 10:50:00,165.46,165.57,165.05,165.11,36297.0,145.8735,145.9705,145.5121,145.565,36297.0
2017-04-11 10:55:00,165.09,165.11,164.79,164.93,28229.0,145.5473,145.565,145.2829,145.4063,28229.0
2017-04-11 11:00:00,164.95,165.05,164.87,164.89,36620.0,145.4239,145.5121,145.3534,145.371,36620.0
2017-04-11 11:05:00,164.87,165.06,164.86,164.95,21129.0,145.3534,145.5209,145.3446,145.4239,21129.0
2017-04-11 11:10:00,164.96,165.07,164.96,165.03,23596.0,145.4327,145.5297,145.4327,145.4944,23596.0
2017-04-11 11:15:00,165.03,165.03,164.87,164.91,24546.0,145.4944,145.4944,145.3534,145.3887,24546.0
2017-04-11 11:20:00,164.9,164.92,164.74,164.74,19291.0,145.3798,145.3975,145.2388,145.2388,19291.0
2017-04-11 11:25:00,164.73,164.94,164.6,164.87,38903.0,145.23,145.4151,145.1154,145.3534,38903.0
2017-04-11 11:30:00,164.85,164.92,164.7,164.74,30708.0,145.3358,145.3975,145.2035,145.2388,30708.0
2017-04-11 11:35:00,164.76,164.97,164.75,164.86,22230.0,145.2564,145.4416,145.2476,145.3446,22230.0
2017-04-11 11:40:00,164.86,164.93,164.8,164.88,18517.0,145.3446,145.4063,145.2917,145.3622,18517.0
2017-04-11 11:45:00,164.87,165.07,164.82,165.01,53526.0,145.3534,145.5297,145.3093,145.4768,53526.0
2017-04-11 11:50:00,165.0,165.18,164.97,165.14,25371.0,145.468,145.6267,145.4416,145.5914,25371.0
2017-04-11 11:55:00,165.15,165.31,165.14,165.26,25004.0,145.6002,145.7413,145.5914,145.6972,25004.0
2017-04-11 12:00:00,165.26,165.32,165.2,165.22,22061.0,145.6972,145.7501,145.6443,145.662,22061.0
2017-04-11 12:05:00,165.24,165.43,165.24,165.4,11497.0,145.6796,145.8471,145.6796,145.8206,11497.0
2017-04-11 12:10:00,165.41,165.55,165.4,165.48,30497.0,145.8295,145.9529,145.8206,145.8912,30497.0
2017-04-11 12:15:00,165.47,165.55,165.47,165.54,22964.0,145.8824,145.9529,145.8824,145.9441,22964.0
2017-04-11 12:20:00,165.55,165.77,165.51,165.76,40252.0,145.9529,146.1469,145.9176,146.138,40252.0
2017-04-11 12:25:00,165.75,165.77,165.62,165.68,27010.0,146.1292,146.1469,146.0146,146.0675,27010.0
2017-04-11 12:30:00,165.68,165.74,165.61,165.66,15638.0,146.0675,146.1204,146.0058,146.0499,15638.0
2017-04-11 12:35:00,165.66,165.74,165.65,165.66,11748.0,146.0499,146.1204,146.0411,146.0499,11748.0
2017-04-11 12:40:00,165.68,165.68,165.59,165.65,17047.0,146.0675,146.0675,145.9882,146.0411,17047.0
2017-04-11 12:45:00,165.65,165.65,165.51,165.53,17226.0,146.0411,146.0411,145.9176,145.9353,17226.0
2017-04-11 12:50:00,165.54,165.66,165.53,165.64,12419.0,145.9441,146.0499,145.9353,146.0322,12419.0
2017-04-11 12:55:00,165.64,165.67,165.61,165.65,9234.0,146.0322,146.0587,146.0058,146.0411,9234.0
2017-04-11 13:00:00,165.66,165.81,165.63,165.81,13363.0,146.0499,146.1821,146.0234,146.1821,13363.0
2017-04-11 13:05:00,165.81,165.84,165.7,165.71,16115.0,146.1821,146.2086,146.0851,146.094,16115.0
2017-04-11 13:10:00,165.68,165.74,165.66,165.74,15297.0,146.0675,146.1204,146.0499,146.1204,15297.0
2017-04-11 13:15:00,165.74,165.75,165.63,165.65,20010.0,146.1204,146.1292,146.0234,146.0411,20010.0
2017-04-11 13:20:00,165.66,165.67,165.48,165.49,29140.0,146.0499,146.0587,145.8912,145.9,29140.0
2017-04-11 13:25:00,165.49,165.55,165.41,165.55,55550.0,145.9,145.9529,145.8295,145.9529,55550.0
2017-04-11 13:30:00,165.53,165.64,165.5,165.5,19988.0,145.9353,146.0322,145.9088,145.9088,19988.0
2017-04-11 13:35:00,165.53,165.71,165.5,165.67,14422.0,145.9353,146.094,145.9088,146.0587,14422.0
2017-04-11 13:40:00,165.68,165.71,165.49,165.53,16243.0,146.0675,146.094,145.9,145.9353,16243.0
2017-04-11 13:45:00,165.53,165.59,165.49,165.5,15612.0,145.9353,145.9882,145.9,145.9088,15612.0
2017-04-11 13:50:00,165.49,165.54,165.49,165.54,12087.0,145.9,145.9441,145.9,145.9441,12087.0
2017-04-11 13:55:00,165.54,165.54,165.47,165.53,19791.0,145.9441,145.9441,145.8824,145.9353,19791.0
2017-04-11 14:00:00,165.52,165.65,165.5,165.57,23798.0,145.9264,146.0411,145.9088,145.9705,23798.0
2017-04-11 14:05:00,165.57,165.64,165.53,165.55,23865.0,145.9705,146.0322,145.9353,145.9529,23865.0
2017-04-11 14:10:00,165.56,165.6,165.33,165.38,18265.0,145.9617,145.997,145.7589,145.803,18265.0
2017-04-11 14:15:00,165.38,165.51,165.35,165.41,20675.0,145.803,145.9176,145.7766,145.8295,20675.0
2017-04-11 14:20:00,165.41,165.51,165.41,165.5,10777.0,145.8295,145.9176,145.8295,145.9088,10777.0
2017-04-11 14:25:00,165.5,165.55,165.48,165.54,17302.0,145.9088,145.9529,145.8912,145.9441,17302.0
2017-04-11 14:30:00,165.54,165.62,165.47,165.62,19123.0,145.9441,146.0146,145.8824,146.0146,19123.0
2017-04-11 14:35:00,165.62,165.64,165.53,165.56,20711.0,146.0146,146.0322,145.9353,145.9617,20711.0
2017-04-11 14:40:00,165.56,165.6,165.47,165.5,25262.0,145.9617,145.997,145.8824,145.9088,25262.0
2017-04-11 14:45:00,165.5,165.63,165.49,165.63,21275.0,145.9088,146.0234,145.9,146.0234,21275.0
2017-04-11 14:50:00,165.63,165.83,165.63,165.81,24684.0,146.0234,146.1997,146.0234,146.1821,24684.0
2017-04-11 14:55:00,165.83,165.83,165.66,165.7,24298.0,146.1997,146.1997,146.0499,146.0851,24298.0
2017-04-11 15:00:00,165.69,165.72,165.61,165.68,30542.0,146.0763,146.1028,146.0058,146.0675,30542.0
2017-04-11 15:05:00,165.66,165.68,165.56,165.58,21481.0,146.0499,146.0675,145.9617,145.9793,21481.0
2017-04-11 15:10:00,165.59,165.62,165.47,165.48,70296.0,145.9882,146.0146,145.8824,145.8912,70296.0
2017-04-11 15:15:00,165.48,165.51,165.34,165.45,65513.0,145.8912,145.9176,145.7678,145.8647,65513.0
2017-04-11 15:20:00,165.45,165.49,165.41,165.49,30019.0,145.8647,145.9,145.8295,145.9,30019.0
2017-04-11 15:25:00,165.49,165.54,165.4,165.51,33020.0,145.9,145.9441,145.8206,145.9176,33020.0
2017-04-11 15:30:00,165.52,165.68,165.5,165.65,27151.0,145.9264,146.0675,145.9088,146.0411,27151.0
2017-04-11 15:35:00,165.64,165.75,165.63,165.71,82263.0,146.0322,146.1292,146.0234,146.094,82263.0
2017-04-11 15:40:00,165.73,165.76,165.61,165.66,39437.0,146.1116,146.138,146.0058,146.0499,39437.0
2017-04-11 15:45:00,165.66,165.7,165.61,165.65,50631.0,146.0499,146.0851,146.0058,146.0411,50631.0
2017-04-11 15:50:00,165.65,165.78,165.65,165.7,84173.0,146.0411,146.1557,146.0411,146.0851,84173.0
2017-04-11 15:55:00,165.7,165.84,165.61,165.82,117211.0,146.0851,146.2086,146.0058,146.1909,117211.0
2017-04-12 09:30:00,166.32,166.42,165.91,166.05,82297.0,146.6317,146.7199,146.2703,146.3937,82297.0
2017-04-12 09:35:00,166.05,166.05,165.62,165.64,27533.0,146.3937,146.3937,146.0146,146.0322,27533.0
2017-04-12 09:40:00,165.64,165.9,165.51,165.67,30380.0,146.0322,146.2615,145.9176,146.0587,30380.0
2017-04-12 09:45:00,165.69,165.75,165.23,165.23,22336.0,146.0763,146.1292,145.6708,145.6708,22336.0
2017-04-12 09:50:00,165.24,165.59,165.23,165.49,32221.0,145.6796,145.9882,145.6708,145.9,32221.0
2017-04-12 09:55:00,165.49,165.61,165.3,165.6,28792.0,145.9,146.0058,145.7325,145.997,28792.0
2017-04-12 10:00:00,165.61,165.61,165.27,165.38,18650.0,146.0058,146.0058,145.706,145.803,18650.0
2017-04-12 10:05:00,165.35,165.37,164.95,165.01,28624.0,145.7766,145.7942,145.4239,145.4768,28624.0
2017-04-12 10:10:00,165.03,165.13,164.94,165.05,26220.0,145.4944,145.5826,145.4151,145.5121,26220.0
2017-04-12 10:15:00,165.06,165.17,164.99,165.0,22816.0,145.5209,145.6179,145.4592,145.468,22816.0
2017-04-12 10:20:00,165.02,165.03,164.89,164.93,24739.0,145.4856,145.4944,145.371,145.4063,24739.0
2017-04-12 10:25:00,164.92,164.98,164.85,164.88,26250.0,145.3975,145.4504,145.3358,145.3622,26250.0
2017-04-12 10:30:00,164.91,164.92,164.75,164.85,23263.0,145.3887,145.3975,145.2476,145.3358,23263.0
2017-04-12 10:35:00,164.86,164.9,164.6,164.88,33940.0,145.3446,145.3798,145.1154,145.3622,33940.0
2017-04-12 10:40:00,164.88,164.93,164.75,164.82,25527.0,145.3622,145.4063,145.2476,145.3093,25527.0
2017-04-12 10:45:00,164.82,164.92,164.75,164.86,20470.0,145.3093,145.3975,145.2476,145.3446,20470.0
2017-04-12 10:50:00,164.86,164.92,164.76,164.81,43474.0,145.3446,145.3975,145.2564,145.3005,43474.0
2017-04-12 10:55:00,164.83,164.98,164.83,164.9,33040.0,145.3181,145.4504,145.3181,145.3798,33040.0
2017-04-12 11:00:00,164.91,164.98,164.82,164.83,27351.0,145.3887,145.4504,145.3093,145.3181,27351.0
2017-04-12 11:05:00,164.83,164.96,164.82,164.88,31130.0,145.3181,145.4327,145.3093,145.3622,31130.0
2017-04-12 11:10:00,164.89,164.92,164.81,164.87,27335.0,145.371,145.3975,145.3005,145.3534,27335.0
2017-04-12 11:15:00,164.87,165.01,164.87,164.99,26840.0,145.3534,145.4768,145.3534,145.4592,26840.0
2017-04-12 11:20:00,164.99,165.0,164.8,164.9,26356.0,145.4592,145.468,145.2917,145.3798,26356.0
2017-04-12 11:25:00,164.91,165.15,164.9,165.1,20183.0,145.3887,145.6002,145.3798,145.5562,20183.0
2017-04-12 11:30:00,165.08,165.11,165.01,165.01,12135.0,145.5385,145.565,145.4768,145.4768,12135.0
2017-04-12 11:35:00,165.02,165.05,164.87,164.93,17982.0,145.4856,145.5121,145.3534,145.4063,17982.0
2017-04-12 11:40:00,164.91,165.01,164.89,164.98,21439.0,145.3887,145.4768,145.371,145.4504,21439.0
2017-04-12 11:45:00,164.96,165.03,164.93,165.01,25227.0,145.4327,145.4944,145.4063,145.4768,25227.0
2017-04-12 11:50:00,165.01,165.03,164.89,165.02,20934.0,145.4768,145.4944,145.371,145.4856,20934.0
2017-04-12 11:55:00,165.01,165.1,164.99,165.06,29995.0,145.4768,145.5562,145.4592,145.5209,29995.0
2017-04-12 12:00:00,165.07,165.1,164.99,165.04,20365.0,145.5297,145.5562,145.4592,145.5033,20365.0
2017-04-12 12:05:00,165.04,165.14,165.04,165.09,26660.0,145.5033,145.5914,145.5033,145.5473,26660.0
2017-04-12 12:10:00,165.08,165.14,164.99,165.0,23057.0,145.5385,145.5914,145.4592,145.468,23057.0
2017-04-12 12:15:00,165.03,165.11,165.01,165.11,19500.0,145.4944,145.565,145.4768,145.565,19500.0
2017-04-12 12:20:00,165.09,165.2,164.99,165.03,23981.0,145.5473,145.6443,145.4592,145.4944,23981.0
2017-04-12 12:25:00,165.02,165.12,164.97,165.02,21846.0,145.4856,145.5738,145.4416,145.4856,21846.0
2017-04-12 12:30:00,165.02,165.1,164.99,165.01,37111.0,145.4856,145.5562,145.4592,145.4768,37111.0
2017-04-12 12:35:00,165.02,165.05,164.96,164.99,20818.0,145.4856,145.5121,145.4327,145.4592,20818.0
2017-04-12 12:40:00,164.99,165.25,164.94,165.25,43645.0,145.4592,145.6884,145.4151,145.6884,43645.0
2017-04-12 12:45:00,165.27,165.41,165.23,165.28,22354.0,145.706,145.8295,145.6708,145.7149,22354.0
2017-04-12 12:50:00,165.27,165.29,165.12,165.2,13004.0,145.706,145.7237,145.5738,145.6443,13004.0
2017-04-12 12:55:00,165.2,165.26,165.16,165.18,14065.0,145.6443,145.6972,145.6091,145.6267,14065.0
2017-04-12 13:00:00,165.16,165.2,165.12,165.19,12173.0,145.6091,145.6443,145.5738,145.6355,12173.0
2017-04-12 13:05:00,165.19,165.24,165.03,165.11,37781.0,145.6355,145.6796,145.4944,145.565,37781.0
2017-04-12 13:10:00,165.1,165.13,164.97,165.06,31629.0,145.5562,145.5826,145.4416,145.5209,31629.0
2017-04-12 13:15:00,165.05,165.16,165.0,165.08,28280.0,145.5121,145.6091,145.468,145.5385,28280.0
2017-04-12 13:20:00,165.09,165.09,165.02,165.07,16086.0,145.5473,145.5473,145.4856,145.5297,16086.0
2017-04-12 13:25:00,165.06,165.07,164.9,164.94,20297.0,145.5209,145.5297,145.3798,145.4151,20297.0
2017-04-12 13:30:00,164.96,165.15,164.94,165.1,22469.0,145.4327,145.6002,145.4151,145.5562,22469.0
2017-04-12 13:35:00,165.11,165.14,165.0,165.13,48723.0,145.565,145.5914,145.468,145.5826,48723.0
2017-04-12 13:40:00,165.12,165.36,165.1,165.36,38625.0,145.5738,145.7854,145.5562,145.7854,38625.0
2017-04-12 13:45:00,165.35,165.37,165.17,165.28,35504.0,145.7766,145.7942,145.6179,145.7149,35504.0
2017-04-12 13:50:00,165.29,165.29,165.22,165.26,15293.0,145.7237,145.7237,145.662,145.6972,15293.0
2017-04-12 13:55:00,165.25,165.36,165.14,165.32,27666.0,145.6884,145.7854,145.5914,145.7501,27666.0
2017-04-12 14:00:00,165.36,165.4,165.25,165.27,24564.0,145.7854,145.8206,145.6884,145.706,24564.0
2017-04-12 14:05:00,165.26,165.38,165.22,165.25,28194.0,145.6972,145.803,145.662,145.6884,28194.0
2017-04-12 14:10:00,165.24,165.31,165.15,165.27,43037.0,145.6796,145.7413,145.6002,145.706,43037.0
2017-04-12 14:15:00,165.23,165.27,165.14,165.17,26384.0,145.6708,145.706,145.5914,145.6179,26384.0
2017-04-12 14:20:00,165.17,165.23,165.15,165.16,12389.0,145.6179,145.6708,145.6002,145.6091,12389.0
2017-04-12 14:25:00,165.18,165.27,165.17,165.2,17077.0,145.6267,145.706,145.6179,145.6443,17077.0
2017-04-12 14:30:00,165.21,165.36,165.2,165.33,15742.0,145.6531,145.7854,145.6443,145.7589,15742.0
2017-04-12 14:35:00,165.35,165.42,165.19,165.25,59215.0,145.7766,145.8383,145.6355,145.6884,59215.0
2017-04-12 14:40:00,165.23,165.28,165.17,165.27,16084.0,145.6708,145.7149,145.6179,145.706,16084.0
2017-04-12 14:45:00,165.26,165.36,165.24,165.31,18103.0,145.6972,145.7854,145.6796,145.7413,18103.0
2017-04-12 14:50:00,165.31,165.46,165.25,165.28,36893.0,145.7413,145.8735,145.6884,145.7149,36893.0
2017-04-12 14:55:00,165.28,165.54,165.28,165.53,27105.0,145.7149,145.9441,145.7149,145.9353,27105.0
2017-04-12 15:00:00,165.52,165.63,165.51,165.6,21904.0,145.9264,146.0234,145.9176,145.997,21904.0
2017-04-12 15:05:00,165.62,165.67,165.56,165.62,23268.0,146.0146,146.0587,145.9617,146.0146,23268.0
2017-04-12 15:10:00,165.61,165.67,165.43,165.54,25310.0,146.0058,146.0587,145.8471,145.9441,25310.0
2017-04-12 15:15:00,165.5,165.54,165.37,165.38,19571.0,145.9088,145.9441,145.7942,145.803,19571.0
2017-04-12 15:20:00,165.36,165.57,165.36,165.52,28496.0,145.7854,145.9705,145.7854,145.9264,28496.0
2017-04-12 15:25:00,165.54,165.58,165.43,165.46,21003.0,145.9441,145.9793,145.8471,145.8735,21003.0
2017-04-12 15:30:00,165.49,165.51,165.42,165.46,29898.0,145.9,145.9176,145.8383,145.8735,29898.0
2017-04-12 15:35:00,165.45,165.49,165.37,165.46,26675.0,145.8647,145.9,145.7942,145.8735,26675.0
2017-04-12 15:40:00,165.42,165.51,165.29,165.35,36767.0,145.8383,145.9176,145.7237,145.7766,36767.0
2017-04-12 15:45:00,165.35,165.47,165.33,165.41,54556.0,145.7766,145.8824,145.7589,145.8295,54556.0
2017-04-12 15:50:00,165.4,165.53,165.4,165.51,67251.0,145.8206,145.9353,145.8206,145.9176,67251.0
2017-04-12 15:55:00,165.51,165.69,165.48,165.5,139287.0,145.9176,146.0763,145.8912,145.9088,139287.0
2017-04-13 09:30:00,164.95,165.24,164.67,165.11,99712.0,145.4239,145.6796,145.1771,145.565,99712.0
2017-04-13 09:35:00,164.97,165.25,164.76,165.21,23151.0,145.4416,145.6884,145.2564,145.6531,23151.0
2017-04-13 09:40:00,165.28,165.48,165.25,165.33,23217.0,145.7149,145.8912,145.6884,145.7589,23217.0
2017-04-13 09:45:00,165.31,165.33,165.02,165.29,12681.0,145.7413,145.7589,145.4856,145.7237,12681.0
2017-04-13 09:50:00,165.3,165.39,165.13,165.13,15069.0,145.7325,145.8118,145.5826,145.5826,15069.0
2017-04-13 09:55:00,165.2,165.44,165.2,165.35,12247.0,145.6443,145.8559,145.6443,145.7766,12247.0
2017-04-13 10:00:00,165.34,165.6,165.32,165.39,32599.0,145.7678,145.997,145.7501,145.8118,32599.0
2017-04-13 10:05:00,165.39,165.43,165.24,165.32,16475.0,145.8118,145.8471,145.6796,145.7501,16475.0
2017-04-13 10:10:00,165.31,165.37,165.09,165.14,16981.0,145.7413,145.7942,145.5473,145.5914,16981.0
2017-04-13 10:15:00,165.16,165.19,165.01,165.11,17360.0,145.6091,145.6355,145.4768,145.565,17360.0
2017-04-13 10:20:00,165.13,165.3,165.1,165.22,24621.0,145.5826,145.7325,145.5562,145.662,24621.0
2017-04-13 10:25:00,165.26,165.28,165.04,165.05,9287.0,145.6972,145.7149,145.5033,145.5121,9287.0
2017-04-13 10:30:00,165.1,165.1,164.96,164.96,34969.0,145.5562,145.5562,145.4327,145.4327,34969.0
2017-04-13 10:35:00,164.93,165.12,164.89,165.06,22895.0,145.4063,145.5738,145.371,145.5209,22895.0
2017-04-13 10:40:00,165.06,165.15,164.97,165.15,19917.0,145.5209,145.6002,145.4416,145.6002,19917.0
2017-04-13 10:45:00,165.15,165.17,165.0,165.08,25030.0,145.6002,145.6179,145.468,145.5385,25030.0
2017-04-13 10:50:00,165.04,165.23,165.04,165.23,12692.0,145.5033,145.6708,145.5033,145.6708,12692.0
2017-04-13 10:55:00,165.23,165.46,165.19,165.46,15630.0,145.6708,145.8735,145.6355,145.8735,15630.0
2017-04-13 11:00:00,165.47,165.61,165.37,165.38,10543.0,145.8824,146.0058,145.7942,145.803,10543.0
2017-04-13 11:05:00,165.43,165.46,165.28,165.41,11565.0,145.8471,145.8735,145.7149,145.8295,11565.0
2017-04-13 11:10:00,165.4,165.4,165.29,165.29,13059.0,145.8206,145.8206,145.7237,145.7237,13059.0
2017-04-13 11:15:00,165.29,165.35,165.24,165.28,13826.0,145.7237,145.7766,145.6796,145.7149,13826.0
2017-04-13 11:20:00,165.27,165.39,165.23,165.39,8478.0,145.706,145.8118,145.6708,145.8118,8478.0
2017-04-13 11:25:00,165.39,165.58,165.37,165.53,13316.0,145.8118,145.9793,145.7942,145.9353,13316.0
2017-04-13 11:30:00,165.53,165.59,165.44,165.46,6698.0,145.9353,145.9882,145.8559,145.8735,6698.0
2017-04-13 11:35:00,165.43,165.51,165.43,165.49,12588.0,145.8471,145.9176,145.8471,145.9,12588.0
2017-04-13 11:40:00,165.5,165.55,165.46,165.55,7890.0,145.9088,145.9529,145.8735,145.9529,7890.0
2017-04-13 11:45:00,165.56,165.6,165.47,165.59,11263.0,145.9617,145.997,145.8824,145.9882,11263.0
2017-04-13 11:50:00,165.59,165.62,165.53,165.62,9773.0,145.9882,146.0146,145.9353,146.0146,9773.0
2017-04-13 11:55:00,165.63,165.65,165.52,165.56,7613.0,146.0234,146.0411,145.9264,145.9617,7613.0
2017-04-13 12:00:00,165.55,165.55,165.46,165.47,10211.0,145.9529,145.9529,145.8735,145.8824,10211.0
2017-04-13 12:05:00,165.47,165.48,165.34,165.4,9405.0,145.8824,145.8912,145.7678,145.8206,9405.0
2017-04-13 12:10:00,165.38,165.44,165.33,165.38,11055.0,145.803,145.8559,145.7589,145.803,11055.0
2017-04-13 12:15:00,165.35,165.42,165.3,165.38,14683.0,145.7766,145.8383,145.7325,145.803,14683.0
2017-04-13 12:20:00,165.38,165.4,165.26,165.31,22330.0,145.803,145.8206,145.6972,145.7413,22330.0
2017-04-13 12:25:00,165.31,165.42,165.29,165.41,7702.0,145.7413,145.8383,145.7237,145.8295,7702.0
2017-04-13 12:30:00,165.43,165.46,165.35,165.35,6622.0,145.8471,145.8735,145.7766,145.7766,6622.0
2017-04-13 12:35:00,165.34,165.4,165.29,165.37,11908.0,145.7678,145.8206,145.7237,145.7942,11908.0
2017-04-13 12:40:00,165.35,165.46,165.29,165.42,15630.0,145.7766,145.8735,145.7237,145.8383,15630.0
2017-04-13 12:45:00,165.39,165.46,165.35,165.35,13149.0,145.8118,145.8735,145.7766,145.7766,13149.0
2017-04-13 12:50:00,165.39,165.53,165.39,165.53,6658.0,145.8118,145.9353,145.8118,145.9353,6658.0
2017-04-13 12:55:00,165.48,165.53,165.39,165.46,9412.0,145.8912,145.9353,145.8118,145.8735,9412.0
2017-04-13 13:00:00,165.48,165.5,165.31,165.35,12714.0,145.8912,145.9088,145.7413,145.7766,12714.0
2017-04-13 13:05:00,165.34,165.35,165.19,165.31,17555.0,145.7678,145.7766,145.6355,145.7413,17555.0
2017-04-13 13:10:00,165.3,165.35,165.26,165.32,13643.0,145.7325,145.7766,145.6972,145.7501,13643.0
2017-04-13 13:15:00,165.3,165.31,165.23,165.27,6160.0,145.7325,145.7413,145.6708,145.706,6160.0
2017-04-13 13:20:00,165.26,165.27,165.04,165.07,6351.0,145.6972,145.706,145.5033,145.5297,6351.0
2017-04-13 13:25:00,165.08,165.2,165.05,165.16,41187.0,145.5385,145.6443,145.5121,145.6091,41187.0
2017-04-13 13:30:00,165.12,165.19,165.1,165.1,18399.0,145.5738,145.6355,145.5562,145.5562,18399.0
2017-04-13 13:35:00,165.11,165.14,165.08,165.1,12878.0,145.565,145.5914,145.5385,145.5562,12878.0
2017-04-13 13:40:00,165.11,165.12,165.06,165.07,18608.0,145.565,145.5738,145.5209,145.5297,18608.0
2017-04-13 13:45:00,165.02,165.02,164.84,164.92,10740.0,145.4856,145.4856,145.3269,145.3975,10740.0
2017-04-13 13:50:00,164.89,165.02,164.84,164.97,13281.0,145.371,145.4856,145.3269,145.4416,13281.0
2017-04-13 13:55:00,164.98,165.0,164.84,164.91,28130.0,145.4504,145.468,145.3269,145.3887,28130.0
2017-04-13 14:00:00,164.93,165.13,164.93,165.12,21104.0,145.4063,145.5826,145.4063,145.5738,21104.0
2017-04-13 14:05:00,165.12,165.16,165.06,165.13,21029.0,145.5738,145.6091,145.5209,145.5826,21029.0
2017-04-13 14:10:00,165.12,165.22,165.12,165.2,12769.0,145.5738,145.662,145.5738,145.6443,12769.0
2017-04-13 14:15:00,165.19,165.21,165.14,165.16,10717.0,145.6355,145.6531,145.5914,145.6091,10717.0
2017-04-13 14:20:00,165.16,165.2,165.07,165.11,12439.0,145.6091,145.6443,145.5297,145.565,12439.0
2017-04-13 14:25:00,165.11,165.2,165.1,165.18,11446.0,145.565,145.6443,145.5562,145.6267,11446.0
2017-04-13 14:30:00,165.17,165.26,165.16,165.23,11910.0,145.6179,145.6972,145.6091,145.6708,11910.0
2017-04-13 14:35:00,165.22,165.24,165.16,165.2,13669.0,145.662,145.6796,145.6091,145.6443,13669.0
2017-04-13 14:40:00,165.21,165.22,165.13,165.15,11582.0,145.6531,145.662,145.5826,145.6002,11582.0
2017-04-13 14:45:00,165.18,165.22,165.16,165.21,8067.0,145.6267,145.662,145.6091,145.6531,8067.0
2017-04-13 14:50:00,165.2,165.23,165.12,165.18,11585.0,145.6443,145.6708,145.5738,145.6267,11585.0
2017-04-13 14:55:00,165.18,165.29,165.16,165.25,13715.0,145.6267,145.7237,145.6091,145.6884,13715.0
2017-04-13 15:00:00,165.24,165.29,165.24,165.28,10896.0,145.6796,145.7237,145.6796,145.7149,10896.0
2017-04-13 15:05:00,165.25,165.31,165.17,165.19,17069.0,145.6884,145.7413,145.6179,145.6355,17069.0
2017-04-13 15:10:00,165.16,165.17,165.0,165.05,13251.0,145.6091,145.6179,145.468,145.5121,13251.0
2017-04-13 15:15:00,165.03,165.04,164.85,164.97,21226.0,145.4944,145.5033,145.3358,145.4416,21226.0
2017-04-13 15:20:00,164.97,165.1,164.97,165.1,15133.0,145.4416,145.5562,145.4416,145.5562,15133.0
2017-04-13 15:25:00,165.07,165.11,164.97,164.99,15402.0,145.5297,145.565,145.4416,145.4592,15402.0
2017-04-13 15:30:00,164.99,165.11,164.91,164.95,25437.0,145.4592,145.565,145.3887,145.4239,25437.0
2017-04-13 15:35:00,164.96,165.02,164.91,165.0,41392.0,145.4327,145.4856,145.3887,145.468,41392.0
2017-04-13 15:40:00,164.99,165.03,164.9,165.02,41758.0,145.4592,145.4944,145.3798,145.4856,41758.0
2017-04-13 15:45:00,164.99,165.29,164.99,165.25,78856.0,145.4592,145.7237,145.4592,145.6884,78856.0
2017-04-13 15:50:00,165.25,165.27,165.05,165.13,67518.0,145.6884,145.706,145.5121,145.5826,67518.0
2017-04-13 15:55:00,165.13,165.14,164.92,164.96,87028.0,145.5826,145.5914,145.3975,145.4327,87028.0
2017-04-17 09:30:00,164.99,165.23,164.96,165.18,109675.0,145.4592,145.6708,145.4327,145.6267,109675.0
2017-04-17 09:35:00,165.12,165.9,165.11,165.63,34534.0,145.5738,146.2615,145.565,146.0234,34534.0
2017-04-17 09:40:00,165.64,165.99,165.57,165.98,45862.0,146.0322,146.3408,145.9705,146.332,45862.0
2017-04-17 09:45:00,165.95,165.95,165.43,165.54,39447.0,146.3055,146.3055,145.8471,145.9441,39447.0
2017-04-17 09:50:00,165.5,165.79,165.5,165.74,20485.0,145.9088,146.1645,145.9088,146.1204,20485.0
2017-04-17 09:55:00,165.74,165.74,165.54,165.65,14787.0,146.1204,146.1204,145.9441,146.0411,14787.0
2017-04-17 10:00:00,165.65,165.68,165.51,165.57,21861.0,146.0411,146.0675,145.9176,145.9705,21861.0
2017-04-17 10:05:00,165.53,165.82,165.51,165.78,27499.0,145.9353,146.1909,145.9176,146.1557,27499.0
2017-04-17 10:10:00,165.78,166.0,165.77,165.96,53508.0,146.1557,146.3496,146.1469,146.3144,53508.0
2017-04-17 10:15:00,165.95,165.95,165.74,165.84,28263.0,146.3055,146.3055,146.1204,146.2086,28263.0
2017-04-17 10:20:00,165.85,166.03,165.7,166.0,29782.0,146.2174,146.3761,146.0851,146.3496,29782.0
2017-04-17 10:25:00,166.0,166.03,165.75,165.84,22470.0,146.3496,146.3761,146.1292,146.2086,22470.0
2017-04-17 10:30:00,165.85,165.92,165.76,165.76,32965.0,146.2174,146.2791,146.138,146.138,32965.0
2017-04-17 10:35:00,165.75,165.75,165.47,165.5,39849.0,146.1292,146.1292,145.8824,145.9088,39849.0
2017-04-17 10:40:00,165.5,165.65,165.43,165.65,31867.0,145.9088,146.0411,145.8471,146.0411,31867.0
2017-04-17 10:45:00,165.65,165.83,165.63,165.77,24331.0,146.0411,146.1997,146.0234,146.1469,24331.0
2017-04-17 10:50:00,165.8,165.8,165.67,165.69,14468.0,146.1733,146.1733,146.0587,146.0763,14468.0
2017-04-17 10:55:00,165.71,165.85,165.71,165.85,18826.0,146.094,146.2174,146.094,146.2174,18826.0
2017-04-17 11:00:00,165.86,165.87,165.77,165.81,20815.0,146.2262,146.235,146.1469,146.1821,20815.0
2017-04-17 11:05:00,165.81,165.91,165.75,165.89,14316.0,146.1821,146.2703,146.1292,146.2526,14316.0
2017-04-17 11:10:00,165.89,165.91,165.79,165.89,18286.0,146.2526,146.2703,146.1645,146.2526,18286.0
2017-04-17 11:15:00,165.87,165.91,165.83,165.87,15914.0,146.235,146.2703,146.1997,146.235,15914.0
2017-04-17 11:20:00,165.88,165.9,165.79,165.82,23163.0,146.2438,146.2615,146.1645,146.1909,23163.0
2017-04-17 11:25:00,165.85,165.99,165.83,165.98,21833.0,146.2174,146.3408,146.1997,146.332,21833.0
2017-04-17 11:30:00,165.98,166.14,165.98,166.12,21494.0,146.332,146.4731,146.332,146.4554,21494.0
2017-04-17 11:35:00,166.12,166.25,166.1,166.23,15191.0,146.4554,146.57,146.4378,146.5524,15191.0
2017-04-17 11:40:00,166.24,166.24,166.06,166.12,36555.0,146.5612,146.5612,146.4025,146.4554,36555.0
2017-04-17 11:45:00,166.13,166.18,166.07,166.18,16089.0,146.4642,146.5083,146.4113,146.5083,16089.0
2017-04-17 11:50:00,166.19,166.27,166.16,166.19,37488.0,146.5171,146.5877,146.4907,146.5171,37488.0
2017-04-17 11:55:00,166.12,166.12,165.9,165.92,17646.0,146.4554,146.4554,146.2615,146.2791,17646.0
2017-04-17 12:00:00,165.91,166.09,165.91,166.09,14717.0,146.2703,146.429,146.2703,146.429,14717.0
2017-04-17 12:05:00,166.1,166.2,166.09,166.14,15950.0,146.4378,146.5259,146.429,146.4731,15950.0
2017-04-17 12:10:00,166.15,166.17,166.03,166.07,18148.0,146.4819,146.4995,146.3761,146.4113,18148.0
2017-04-17 12:15:00,166.09,166.31,166.09,166.29,22436.0,146.429,146.6229,146.429,146.6053,22436.0
2017-04-17 12:20:00,166.29,166.42,166.29,166.39,18249.0,146.6053,146.7199,146.6053,146.6935,18249.0
2017-04-17 12:25:00,166.38,166.38,166.23,166.26,18042.0,146.6846,146.6846,146.5524,146.5788,18042.0
2017-04-17 12:30:00,166.24,166.26,166.18,166.18,17136.0,146.5612,146.5788,146.5083,146.5083,17136.0
2017-04-17 12:35:00,166.19,166.23,166.14,166.22,29690.0,146.5171,146.5524,146.4731,146.5436,29690.0
2017-04-17 12:40:00,166.23,166.34,166.22,166.31,19155.0,146.5524,146.6494,146.5436,146.6229,19155.0
2017-04-17 12:45:00,166.34,166.44,166.33,166.44,19231.0,146.6494,146.7375,146.6406,146.7375,19231.0
2017-04-17 12:50:00,166.41,166.5,166.37,166.41,49015.0,146.7111,146.7904,146.6758,146.7111,49015.0
2017-04-17 12:55:00,166.4,166.51,166.38,166.51,31847.0,146.7023,146.7993,146.6846,146.7993,31847.0
2017-04-17 13:00:00,166.49,166.58,166.46,166.54,34392.0,146.7816,146.861,146.7552,146.8257,34392.0
2017-04-17 13:05:00,166.53,166.72,166.5,166.63,23027.0,146.8169,146.9844,146.7904,146.905,23027.0
2017-04-17 13:10:00,166.61,166.64,166.56,166.58,32772.0,146.8874,146.9139,146.8433,146.861,32772.0
2017-04-17 13:15:00,166.58,166.61,166.54,166.59,19011.0,146.861,146.8874,146.8257,146.8698,19011.0
2017-04-17 13:20:00,166.59,166.64,166.53,166.63,103393.0,146.8698,146.9139,146.8169,146.905,103393.0
2017-04-17 13:25:00,166.63,166.76,166.6,166.69,16219.0,146.905,147.0197,146.8786,146.9579,16219.0
2017-04-17 13:30:00,166.69,166.81,166.67,166.73,24402.0,146.9579,147.0637,146.9403,146.9932,24402.0
2017-04-17 13:35:00,166.72,166.72,166.65,166.68,16032.0,146.9844,146.9844,146.9227,146.9491,16032.0
2017-04-17 13:40:00,166.68,166.73,166.67,166.69,21498.0,146.9491,146.9932,146.9403,146.9579,21498.0
2017-04-17 13:45:00,166.69,166.84,166.67,166.84,31717.0,146.9579,147.0902,146.9403,147.0902,31717.0
2017-04-17 13:50:00,166.81,166.87,166.79,166.8,23386.0,147.0637,147.1166,147.0461,147.0549,23386.0
2017-04-17 13:55:00,166.81,166.83,166.72,166.77,26164.0,147.0637,147.0814,146.9844,147.0285,26164.0
2017-04-17 14:00:00,166.75,166.79,166.74,166.78,49458.0,147.0108,147.0461,147.002,147.0373,49458.0
2017-04-17 14:05:00,166.78,166.98,166.77,166.92,85032.0,147.0373,147.2136,147.0285,147.1607,85032.0
2017-04-17 14:10:00,166.92,167.0,166.87,166.98,56869.0,147.1607,147.2312,147.1166,147.2136,56869.0
2017-04-17 14:15:00,166.97,167.05,166.96,167.05,69857.0,147.2048,147.2753,147.196,147.2753,69857.0
2017-04-17 14:20:00,167.05,167.22,167.04,167.19,46585.0,147.2753,147.4252,147.2665,147.3988,46585.0
2017-04-17 14:25:00,167.19,167.2,166.96,166.99,74914.0,147.3988,147.4076,147.196,147.2224,74914.0
2017-04-17 14:30:00,167.0,167.06,166.87,167.05,52654.0,147.2312,147.2841,147.1166,147.2753,52654.0
2017-04-17 14:35:00,167.04,167.04,166.93,167.02,33975.0,147.2665,147.2665,147.1695,147.2489,33975.0
2017-04-17 14:40:00,167.02,167.07,167.01,167.03,25274.0,147.2489,147.293,147.2401,147.2577,25274.0
2017-04-17 14:45:00,167.04,167.07,166.96,166.97,29898.0,147.2665,147.293,147.196,147.2048,29898.0
2017-04-17 14:50:00,166.96,167.02,166.94,166.95,38599.0,147.196,147.2489,147.1784,147.1872,38599.0
2017-04-17 14:55:00,166.94,166.99,166.81,166.84,36545.0,147.1784,147.2224,147.0637,147.0902,36545.0
2017-04-17 15:00:00,166.84,166.9,166.83,166.84,43376.0,147.0902,147.1431,147.0814,147.0902,43376.0
2017-04-17 15:05:00,166.84,166.84,166.66,166.74,72729.0,147.0902,147.0902,146.9315,147.002,72729.0
2017-04-17 15:10:00,166.75,166.91,166.73,166.91,45766.0,147.0108,147.1519,146.9932,147.1519,45766.0
2017-04-17 15:15:00,166.91,166.99,166.87,166.99,73740.0,147.1519,147.2224,147.1166,147.2224,73740.0
2017-04-17 15:20:00,166.98,167.23,166.95,167.2,135542.0,147.2136,147.434,147.1872,147.4076,135542.0
2017-04-17 15:25:00,167.18,167.26,167.17,167.21,81754.0,147.3899,147.4605,147.3811,147.4164,81754.0
2017-04-17 15:30:00,167.22,167.25,167.06,167.22,83661.0,147.4252,147.4517,147.2841,147.4252,83661.0
2017-04-17 15:35:00,167.22,167.26,167.15,167.26,115543.0,147.4252,147.4605,147.3635,147.4605,115543.0
2017-04-17 15:40:00,167.26,167.36,167.21,167.31,112276.0,147.4605,147.5486,147.4164,147.5046,112276.0
2017-04-17 15:45:00,167.31,167.42,167.28,167.39,125074.0,147.5046,147.6015,147.4781,147.5751,125074.0
2017-04-17 15:50:00,167.39,167.39,167.25,167.29,155227.0,147.5751,147.5751,147.4517,147.4869,155227.0
2017-04-17 15:55:00,167.29,167.3,166.98,167.2,229542.0,147.4869,147.4957,147.2136,147.4076,229542.0
2017-04-18 09:30:00,170.25,170.25,168.79,168.89,236859.0,150.0965,150.0965,148.8094,148.8975,236859.0
2017-04-18 09:35:00,168.86,169.87,168.81,169.62,238273.0,148.8711,149.7615,148.827,149.5411,238273.0
2017-04-18 09:40:00,169.63,169.65,169.02,169.53,144154.0,149.5499,149.5676,149.0121,149.4618,144154.0
2017-04-18 09:45:00,169.51,169.51,168.26,168.46,150729.0,149.4441,149.4441,148.3421,148.5184,150729.0
2017-04-18 09:50:00,168.46,169.28,168.42,169.28,116251.0,148.5184,149.2414,148.4832,149.2414,116251.0
2017-04-18 09:55:00,169.25,169.85,169.12,169.82,123216.0,149.2149,149.7439,149.1003,149.7174,123216.0
2017-04-18 10:00:00,169.73,169.78,168.62,168.69,102951.0,149.6381,149.6822,148.6595,148.7212,102951.0
2017-04-18 10:05:00,168.74,168.89,168.45,168.55,77957.0,148.7653,148.8975,148.5096,148.5978,77957.0
2017-04-18 10:10:00,168.61,168.88,168.51,168.88,35515.0,148.6507,148.8887,148.5625,148.8887,35515.0
2017-04-18 10:15:00,168.88,168.88,168.28,168.4,57520.0,148.8887,148.8887,148.3597,148.4655,57520.0
2017-04-18 10:20:00,168.4,168.41,168.1,168.28,54345.0,148.4655,148.4743,148.201,148.3597,54345.0
2017-04-18 10:25:00,168.25,168.46,168.2,168.28,46532.0,148.3333,148.5184,148.2892,148.3597,46532.0
2017-04-18 10:30:00,168.28,168.53,168.18,168.4,41168.0,148.3597,148.5801,148.2716,148.4655,41168.0
2017-04-18 10:35:00,168.41,168.58,168.35,168.58,92135.0,148.4743,148.6242,148.4214,148.6242,92135.0
2017-04-18 10:40:00,168.58,168.86,168.58,168.85,56517.0,148.6242,148.8711,148.6242,148.8623,56517.0
2017-04-18 10:45:00,168.86,168.98,168.71,168.9,64979.0,148.8711,148.9769,148.7388,148.9063,64979.0
2017-04-18 10:50:00,168.89,169.2,168.87,168.88,76667.0,148.8975,149.1708,148.8799,148.8887,76667.0
2017-04-18 10:55:00,168.87,168.94,168.71,168.91,62430.0,148.8799,148.9416,148.7388,148.9152,62430.0
2017-04-18 11:00:00,168.92,168.93,168.41,168.5,66491.0,148.924,148.9328,148.4743,148.5537,66491.0
2017-04-18 11:05:00,168.51,168.89,168.51,168.77,49108.0,148.5625,148.8975,148.5625,148.7917,49108.0
2017-04-18 11:10:00,168.77,168.82,168.67,168.77,29882.0,148.7917,148.8358,148.7036,148.7917,29882.0
2017-04-18 11:15:00,168.76,168.76,168.49,168.54,34421.0,148.7829,148.7829,148.5449,148.5889,34421.0
2017-04-18 11:20:00,168.55,168.61,168.39,168.5,52970.0,148.5978,148.6507,148.4567,148.5537,52970.0
2017-04-18 11:25:00,168.5,168.77,168.41,168.75,58756.0,148.5537,148.7917,148.4743,148.7741,58756.0
2017-04-18 11:30:00,168.74,168.74,168.47,168.54,45495.0,148.7653,148.7653,148.5272,148.5889,45495.0
2017-04-18 11:35:00,168.53,168.55,167.7,168.0,60093.0,148.5801,148.5978,147.8484,148.1129,60093.0
2017-04-18 11:40:00,168.0,168.25,167.88,168.24,68879.0,148.1129,148.3333,148.0071,148.3245,68879.0
2017-04-18 11:45:00,168.26,168.49,168.22,168.35,42185.0,148.3421,148.5449,148.3068,148.4214,42185.0
2017-04-18 11:50:00,168.35,168.44,168.2,168.29,38026.0,148.4214,148.5008,148.2892,148.3685,38026.0
2017-04-18 11:55:00,168.28,168.32,167.97,168.0,48547.0,148.3597,148.395,148.0864,148.1129,48547.0
2017-04-18 12:00:00,167.98,168.16,167.94,168.16,34950.0,148.0952,148.2539,148.06,148.2539,34950.0
2017-04-18 12:05:00,168.16,168.16,167.95,168.12,25757.0,148.2539,148.2539,148.0688,148.2187,25757.0
2017-04-18 12:10:00,168.09,168.33,168.06,168.32,38587.0,148.1922,148.4038,148.1658,148.395,38587.0
2017-04-18 12:15:00,168.32,168.52,168.28,168.41,47264.0,148.395,148.5713,148.3597,148.4743,47264.0
2017-04-18 12:20:00,168.43,168.95,168.37,168.95,50982.0,148.492,148.9504,148.4391,148.9504,50982.0
2017-04-18 12:25:00,168.96,168.96,168.77,168.91,30209.0,148.9592,148.9592,148.7917,148.9152,30209.0
2017-04-18 12:30:00,168.89,168.93,168.7,168.7,32163.0,148.8975,148.9328,148.73,148.73,32163.0
2017-04-18 12:35:00,168.7,168.71,168.42,168.63,48349.0,148.73,148.7388,148.4832,148.6683,48349.0
2017-04-18 12:40:00,168.6,168.86,168.58,168.74,39342.0,148.6418,148.8711,148.6242,148.7653,39342.0
2017-04-18 12:45:00,168.76,168.77,168.51,168.59,51702.0,148.7829,148.7917,148.5625,148.633,51702.0
2017-04-18 12:50:00,168.6,168.94,168.59,168.91,35496.0,148.6418,148.9416,148.633,148.9152,35496.0
2017-04-18 12:55:00,168.9,169.0,168.84,168.85,31177.0,148.9063,148.9945,148.8534,148.8623,31177.0
2017-04-18 13:00:00,168.85,168.85,168.59,168.6,34229.0,148.8623,148.8623,148.633,148.6418,34229.0
2017-04-18 13:05:00,168.61,168.81,168.61,168.71,21227.0,148.6507,148.827,148.6507,148.7388,21227.0
2017-04-18 13:10:00,168.71,168.96,168.68,168.9,28326.0,148.7388,148.9592,148.7124,148.9063,28326.0
2017-04-18 13:15:00,168.92,169.14,168.92,168.96,44350.0,148.924,149.1179,148.924,148.9592,44350.0
2017-04-18 13:20:00,168.99,169.04,168.9,168.96,126107.0,148.9857,149.0298,148.9063,148.9592,126107.0
2017-04-18 13:25:00,168.95,168.98,168.79,168.82,25675.0,148.9504,148.9769,148.8094,148.8358,25675.0
2017-04-18 13:30:00,168.8,169.03,168.76,168.97,44440.0,148.8182,149.0209,148.7829,148.968,44440.0
2017-04-18 13:35:00,168.97,168.99,168.83,168.92,20447.0,148.968,148.9857,148.8446,148.924,20447.0
2017-04-18 13:40:00,168.92,169.05,168.91,168.93,33311.0,148.924,149.0386,148.9152,148.9328,33311.0
2017-04-18 13:45:00,168.92,168.98,168.82,168.84,26701.0,148.924,148.9769,148.8358,148.8534,26701.0
2017-04-18 13:50:00,168.85,168.87,168.68,168.77,41695.0,148.8623,148.8799,148.7124,148.7917,41695.0
2017-04-18 13:55:00,168.77,168.94,168.75,168.91,20580.0,148.7917,148.9416,148.7741,148.9152,20580.0
2017-04-18 14:00:00,168.91,169.03,168.88,168.93,61991.0,148.9152,149.0209,148.8887,148.9328,61991.0
2017-04-18 14:05:00,168.95,169.11,168.95,169.0,51986.0,148.9504,149.0915,148.9504,148.9945,51986.0
2017-04-18 14:10:00,169.0,169.05,168.94,169.01,38303.0,148.9945,149.0386,148.9416,149.0033,38303.0
2017-04-18 14:15:00,169.0,169.1,169.0,169.1,35465.0,148.9945,149.0827,148.9945,149.0827,35465.0
2017-04-18 14:20:00,169.11,169.25,169.07,169.09,41695.0,149.0915,149.2149,149.0562,149.0738,41695.0
2017-04-18 14:25:00,169.1,169.26,169.08,169.18,36377.0,149.0827,149.2237,149.065,149.1532,36377.0
2017-04-18 14:30:00,169.18,169.22,169.02,169.05,32855.0,149.1532,149.1885,149.0121,149.0386,32855.0
2017-04-18 14:35:00,169.06,169.13,169.03,169.06,18619.0,149.0474,149.1091,149.0209,149.0474,18619.0
2017-04-18 14:40:00,169.06,169.06,168.63,168.63,61233.0,149.0474,149.0474,148.6683,148.6683,61233.0
2017-04-18 14:45:00,168.65,168.93,168.64,168.89,57519.0,148.6859,148.9328,148.6771,148.8975,57519.0
2017-04-18 14:50:00,168.9,169.02,168.86,169.0,34024.0,148.9063,149.0121,148.8711,148.9945,34024.0
2017-04-18 14:55:00,169.01,169.05,168.87,168.96,39468.0,149.0033,149.0386,148.8799,148.9592,39468.0
2017-04-18 15:00:00,168.98,169.06,168.94,168.94,35369.0,148.9769,149.0474,148.9416,148.9416,35369.0
2017-04-18 15:05:00,168.96,169.01,168.9,169.01,34174.0,148.9592,149.0033,148.9063,149.0033,34174.0
2017-04-18 15:10:00,169.02,169.09,168.89,168.98,38955.0,149.0121,149.0738,148.8975,148.9769,38955.0
2017-04-18 15:15:00,168.99,169.01,168.88,168.89,42432.0,148.9857,149.0033,148.8887,148.8975,42432.0
2017-04-18 15:20:00,168.89,168.91,168.73,168.86,44508.0,148.8975,148.9152,148.7565,148.8711,44508.0
2017-04-18 15:25:00,168.86,168.98,168.82,168.84,48251.0,148.8711,148.9769,148.8358,148.8534,48251.0
2017-04-18 15:30:00,168.82,168.85,168.75,168.76,80260.0,148.8358,148.8623,148.7741,148.7829,80260.0
2017-04-18 15:35:00,168.75,169.01,168.75,168.95,75437.0,148.7741,149.0033,148.7741,148.9504,75437.0
2017-04-18 15:40:00,168.97,169.01,168.83,168.9,76425.0,148.968,149.0033,148.8446,148.9063,76425.0
2017-04-18 15:45:00,168.89,168.95,168.8,168.81,61923.0,148.8975,148.9504,148.8182,148.827,61923.0
2017-04-18 15:50:00,168.81,168.85,168.79,168.84,106542.0,148.827,148.8623,148.8094,148.8534,106542.0
2017-04-18 15:55:00,168.84,168.84,168.49,168.52,157196.0,148.8534,148.8534,148.5449,148.5713,157196.0
2017-04-19 09:30:00,169.59,170.0,169.51,169.82,241670.0,149.5147,149.8761,149.4441,149.7174,241670.0
2017-04-19 09:35:00,169.82,170.1,169.77,170.09,82428.0,149.7174,149.9643,149.6733,149.9555,82428.0
2017-04-19 09:40:00,170.1,170.31,170.05,170.29,98991.0,149.9643,150.1494,149.9202,150.1318,98991.0
2017-04-19 09:45:00,170.28,170.75,170.19,170.63,122946.0,150.123,150.5373,150.0436,150.4315,122946.0
2017-04-19 09:50:00,170.65,171.0,170.62,170.96,187725.0,150.4492,150.7577,150.4227,150.7225,187725.0
2017-04-19 09:55:00,170.93,171.05,170.89,171.04,170237.0,150.696,150.8018,150.6608,150.793,170237.0
2017-04-19 10:00:00,171.05,171.19,170.53,170.65,98405.0,150.8018,150.9253,150.3434,150.4492,98405.0
2017-04-19 10:05:00,170.63,170.67,170.15,170.4,78598.0,150.4315,150.4668,150.0084,150.2288,78598.0
2017-04-19 10:10:00,170.39,170.95,170.39,170.93,100986.0,150.22,150.7137,150.22,150.696,100986.0
2017-04-19 10:15:00,170.95,170.95,170.49,170.54,65964.0,150.7137,150.7137,150.3081,150.3522,65964.0
2017-04-19 10:20:00,170.53,170.72,170.45,170.66,76325.0,150.3434,150.5109,150.2729,150.458,76325.0
2017-04-19 10:25:00,170.67,170.7,170.44,170.57,55891.0,150.4668,150.4933,150.264,150.3786,55891.0
2017-04-19 10:30:00,170.56,170.64,170.15,170.17,93022.0,150.3698,150.4404,150.0084,150.026,93022.0
2017-04-19 10:35:00,170.18,170.41,170.11,170.14,61112.0,150.0348,150.2376,149.9731,149.9995,61112.0
2017-04-19 10:40:00,170.13,170.17,170.05,170.14,94176.0,149.9907,150.026,149.9202,149.9995,94176.0
2017-04-19 10:45:00,170.14,170.17,170.08,170.1,50361.0,149.9995,150.026,149.9467,149.9643,50361.0
2017-04-19 10:50:00,170.09,170.18,169.86,169.95,68189.0,149.9555,150.0348,149.7527,149.832,68189.0
2017-04-19 10:55:00,169.95,170.04,169.87,169.93,29125.0,149.832,149.9114,149.7615,149.8144,29125.0
2017-04-19 11:00:00,169.91,170.26,169.89,170.06,119275.0,149.7968,150.1053,149.7791,149.929,119275.0
2017-04-19 11:05:00,170.06,170.29,170.02,170.28,44670.0,149.929,150.1318,149.8938,150.123,44670.0
2017-04-19 11:10:00,170.28,170.38,170.23,170.27,29156.0,150.123,150.2111,150.0789,150.1142,29156.0
2017-04-19 11:15:00,170.25,170.45,170.14,170.41,35646.0,150.0965,150.2729,149.9995,150.2376,35646.0
2017-04-19 11:20:00,170.41,170.45,170.05,170.05,28571.0,150.2376,150.2729,149.9202,149.9202,28571.0
2017-04-19 11:25:00,170.05,170.05,169.85,169.97,29725.0,149.9202,149.9202,149.7439,149.8497,29725.0
2017-04-19 11:30:00,170.0,170.02,169.86,169.98,19062.0,149.8761,149.8938,149.7527,149.8585,19062.0
2017-04-19 11:35:00,170.0,170.22,169.98,169.98,31810.0,149.8761,150.0701,149.8585,149.8585,31810.0
2017-04-19 11:40:00,169.99,170.05,169.88,169.9,25938.0,149.8673,149.9202,149.7703,149.788,25938.0
2017-04-19 11:45:00,169.91,169.94,169.53,169.64,43580.0,149.7968,149.8232,149.4618,149.5587,43580.0
2017-04-19 11:50:00,169.63,169.83,169.62,169.65,25484.0,149.5499,149.7262,149.5411,149.5676,25484.0
2017-04-19 11:55:00,169.66,169.74,169.52,169.6,38308.0,149.5764,149.6469,149.4529,149.5235,38308.0
2017-04-19 12:00:00,169.62,169.63,169.29,169.31,29568.0,149.5411,149.5499,149.2502,149.2678,29568.0
2017-04-19 12:05:00,169.29,169.3,169.06,169.06,38489.0,149.2502,149.259,149.0474,149.0474,38489.0
2017-04-19 12:10:00,169.09,169.25,169.0,169.08,36555.0,149.0738,149.2149,148.9945,149.065,36555.0
2017-04-19 12:15:00,169.08,169.11,168.71,168.71,46321.0,149.065,149.0915,148.7388,148.7388,46321.0
2017-04-19 12:20:00,168.71,169.01,168.7,168.84,39410.0,148.7388,149.0033,148.73,148.8534,39410.0
2017-04-19 12:25:00,168.86,168.89,168.81,168.85,17070.0,148.8711,148.8975,148.827,148.8623,17070.0
2017-04-19 12:30:00,168.84,168.92,168.69,168.92,20732.0,148.8534,148.924,148.7212,148.924,20732.0
2017-04-19 12:35:00,168.93,168.97,168.85,168.89,26359.0,148.9328,148.968,148.8623,148.8975,26359.0
2017-04-19 12:40:00,168.89,169.24,168.89,169.16,43368.0,148.8975,149.2061,148.8975,149.1356,43368.0
2017-04-19 12:45:00,169.13,169.14,168.96,169.06,18728.0,149.1091,149.1179,148.9592,149.0474,18728.0
2017-04-19 12:50:00,169.05,169.32,169.02,169.32,24384.0,149.0386,149.2766,149.0121,149.2766,24384.0
2017-04-19 12:55:00,169.34,169.36,169.16,169.17,16456.0,149.2942,149.3119,149.1356,149.1444,16456.0
2017-04-19 13:00:00,169.16,169.24,168.94,168.96,32906.0,149.1356,149.2061,148.9416,148.9592,32906.0
2017-04-19 13:05:00,168.95,169.09,168.92,169.07,22512.0,148.9504,149.0738,148.924,149.0562,22512.0
2017-04-19 13:10:00,169.06,169.27,169.04,169.1,39807.0,149.0474,149.2325,149.0298,149.0827,39807.0
2017-04-19 13:15:00,169.09,169.18,168.99,169.12,18748.0,149.0738,149.1532,148.9857,149.1003,18748.0
2017-04-19 13:20:00,169.12,169.12,168.95,168.95,18565.0,149.1003,149.1003,148.9504,148.9504,18565.0
2017-04-19 13:25:00,168.95,168.96,168.83,168.83,16159.0,148.9504,148.9592,148.8446,148.8446,16159.0
2017-04-19 13:30:00,168.84,169.03,168.83,169.03,30999.0,148.8534,149.0209,148.8446,149.0209,30999.0
2017-04-19 13:35:00,169.01,169.11,168.92,169.09,30328.0,149.0033,149.0915,148.924,149.0738,30328.0
2017-04-19 13:40:00,169.11,169.29,169.02,169.23,39897.0,149.0915,149.2502,149.0121,149.1973,39897.0
2017-04-19 13:45:00,169.22,169.33,169.19,169.2,19228.0,149.1885,149.2854,149.162,149.1708,19228.0
2017-04-19 13:50:00,169.19,169.25,169.06,169.08,48925.0,149.162,149.2149,149.0474,149.065,48925.0
2017-04-19 13:55:00,169.06,169.27,168.98,169.24,30203.0,149.0474,149.2325,148.9769,149.2061,30203.0
2017-04-19 14:00:00,169.27,169.42,169.26,169.36,26751.0,149.2325,149.3648,149.2237,149.3119,26751.0
2017-04-19 14:05:00,169.34,169.4,169.21,169.4,23746.0,149.2942,149.3471,149.1796,149.3471,23746.0
2017-04-19 14:10:00,169.39,169.5,169.39,169.44,22010.0,149.3383,149.4353,149.3383,149.3824,22010.0
2017-04-19 14:15:00,169.44,169.49,169.3,169.47,30818.0,149.3824,149.4265,149.259,149.4089,30818.0
2017-04-19 14:20:00,169.47,169.49,169.3,169.33,21975.0,149.4089,149.4265,149.259,149.2854,21975.0
2017-04-19 14:25:00,169.33,169.48,169.33,169.46,13860.0,149.2854,149.4177,149.2854,149.4,13860.0
2017-04-19 14:30:00,169.45,169.5,169.39,169.46,29021.0,149.3912,149.4353,149.3383,149.4,29021.0
2017-04-19 14:35:00,169.46,169.56,169.44,169.53,25704.0,149.4,149.4882,149.3824,149.4618,25704.0
2017-04-19 14:40:00,169.54,169.55,169.47,169.51,14531.0,149.4706,149.4794,149.4089,149.4441,14531.0
2017-04-19 14:45:00,169.5,169.52,169.35,169.39,17529.0,149.4353,149.4529,149.3031,149.3383,17529.0
2017-04-19 14:50:00,169.38,169.38,169.18,169.26,24037.0,149.3295,149.3295,149.1532,149.2237,24037.0
2017-04-19 14:55:00,169.29,169.45,169.29,169.38,17417.0,149.2502,149.3912,149.2502,149.3295,17417.0
2017-04-19 15:00:00,169.39,169.52,169.25,169.31,26272.0,149.3383,149.4529,149.2149,149.2678,26272.0
2017-04-19 15:05:00,169.34,169.47,169.33,169.47,20694.0,149.2942,149.4089,149.2854,149.4089,20694.0
2017-04-19 15:10:00,169.46,169.53,169.29,169.29,33048.0,149.4,149.4618,149.2502,149.2502,33048.0
2017-04-19 15:15:00,169.27,169.5,169.25,169.47,23702.0,149.2325,149.4353,149.2149,149.4089,23702.0
2017-04-19 15:20:00,169.47,169.5,169.3,169.33,23656.0,149.4089,149.4353,149.259,149.2854,23656.0
2017-04-19 15:25:00,169.32,169.43,169.3,169.38,31233.0,149.2766,149.3736,149.259,149.3295,31233.0
2017-04-19 15:30:00,169.38,169.39,169.18,169.23,34566.0,149.3295,149.3383,149.1532,149.1973,34566.0
2017-04-19 15:35:00,169.23,169.41,169.18,169.4,48126.0,149.1973,149.356,149.1532,149.3471,48126.0
2017-04-19 15:40:00,169.39,169.42,169.2,169.23,58938.0,149.3383,149.3648,149.1708,149.1973,58938.0
2017-04-19 15:45:00,169.22,169.33,169.15,169.2,59830.0,149.1885,149.2854,149.1267,149.1708,59830.0
2017-04-19 15:50:00,169.2,169.38,169.15,169.37,88087.0,149.1708,149.3295,149.1267,149.3207,88087.0
2017-04-19 15:55:00,169.36,169.41,169.2,169.25,181284.0,149.3119,149.356,149.1708,149.2149,181284.0
2017-04-20 09:30:00,169.52,169.53,168.87,168.97,98458.0,149.4529,149.4618,148.8799,148.968,98458.0
2017-04-20 09:35:00,169.05,169.34,168.83,168.88,32324.0,149.0386,149.2942,148.8446,148.8887,32324.0
2017-04-20 09:40:00,168.89,169.1,168.71,168.92,28469.0,148.8975,149.0827,148.7388,148.924,28469.0
2017-04-20 09:45:00,168.95,168.95,168.37,168.79,43776.0,148.9504,148.9504,148.4391,148.8094,43776.0
2017-04-20 09:50:00,168.72,169.16,168.72,169.1,22384.0,148.7476,149.1356,148.7476,149.0827,22384.0
2017-04-20 09:55:00,169.05,169.39,169.04,169.38,25710.0,149.0386,149.3383,149.0298,149.3295,25710.0
2017-04-20 10:00:00,169.32,169.87,169.29,169.86,52439.0,149.2766,149.7615,149.2502,149.7527,52439.0
2017-04-20 10:05:00,169.87,170.14,169.78,169.81,57093.0,149.7615,149.9995,149.6822,149.7086,57093.0
2017-04-20 10:10:00,169.81,170.09,169.8,170.0,42526.0,149.7086,149.9555,149.6998,149.8761,42526.0
2017-04-20 10:15:00,170.0,170.04,169.78,169.8,30870.0,149.8761,149.9114,149.6822,149.6998,30870.0
2017-04-20 10:20:00,169.81,169.86,169.48,169.56,25268.0,149.7086,149.7527,149.4177,149.4882,25268.0
2017-04-20 10:25:00,169.56,169.84,169.56,169.83,16547.0,149.4882,149.7351,149.4882,149.7262,16547.0
2017-04-20 10:30:00,169.83,169.88,169.73,169.86,36746.0,149.7262,149.7703,149.6381,149.7527,36746.0
2017-04-20 10:35:00,169.85,170.1,169.85,170.04,58016.0,149.7439,149.9643,149.7439,149.9114,58016.0
2017-04-20 10:40:00,170.03,170.24,170.01,170.24,40677.0,149.9026,150.0877,149.8849,150.0877,40677.0
2017-04-20 10:45:00,170.25,170.25,169.89,170.07,54074.0,150.0965,150.0965,149.7791,149.9378,54074.0
2017-04-20 10:50:00,170.08,170.45,170.08,170.41,52872.0,149.9467,150.2729,149.9467,150.2376,52872.0
2017-04-20 10:55:00,170.41,170.52,170.36,170.42,41792.0,150.2376,150.3346,150.1935,150.2464,41792.0
2017-04-20 11:00:00,170.42,170.49,170.4,170.45,25486.0,150.2464,150.3081,150.2288,150.2729,25486.0
2017-04-20 11:05:00,170.45,170.59,170.4,170.59,28967.0,150.2729,150.3963,150.2288,150.3963,28967.0
2017-04-20 11:10:00,170.59,170.61,170.45,170.47,20920.0,150.3963,150.4139,150.2729,150.2905,20920.0
2017-04-20 11:15:00,170.48,170.54,170.46,170.47,14833.0,150.2993,150.3522,150.2817,150.2905,14833.0
2017-04-20 11:20:00,170.46,170.46,170.23,170.32,22089.0,150.2817,150.2817,150.0789,150.1582,22089.0
2017-04-20 11:25:00,170.32,170.41,170.26,170.38,20411.0,150.1582,150.2376,150.1053,150.2111,20411.0
2017-04-20 11:30:00,170.41,170.54,170.38,170.5,29716.0,150.2376,150.3522,150.2111,150.3169,29716.0
2017-04-20 11:35:00,170.53,170.74,170.47,170.69,24419.0,150.3434,150.5285,150.2905,150.4844,24419.0
2017-04-20 11:40:00,170.69,170.77,170.66,170.71,28095.0,150.4844,150.555,150.458,150.5021,28095.0
2017-04-20 11:45:00,170.73,170.83,170.67,170.8,22361.0,150.5197,150.6079,150.4668,150.5814,22361.0
2017-04-20 11:50:00,170.8,170.84,170.71,170.76,26608.0,150.5814,150.6167,150.5021,150.5462,26608.0
2017-04-20 11:55:00,170.76,170.83,170.73,170.78,23213.0,150.5462,150.6079,150.5197,150.5638,23213.0
2017-04-20 12:00:00,170.79,170.87,170.76,170.85,24676.0,150.5726,150.6431,150.5462,150.6255,24676.0
2017-04-20 12:05:00,170.88,171.0,170.87,170.99,37444.0,150.652,150.7577,150.6431,150.7489,37444.0
2017-04-20 12:10:00,170.99,171.11,170.97,171.07,46334.0,150.7489,150.8547,150.7313,150.8195,46334.0
2017-04-20 12:15:00,171.05,171.13,170.97,170.98,23612.0,150.8018,150.8724,150.7313,150.7401,23612.0
2017-04-20 12:20:00,171.03,171.23,171.01,171.22,41500.0,150.7842,150.9605,150.7666,150.9517,41500.0
2017-04-20 12:25:00,171.23,171.46,171.16,171.43,87089.0,150.9605,151.1633,150.8988,151.1368,87089.0
2017-04-20 12:30:00,171.43,171.63,171.42,171.61,44596.0,151.1368,151.3132,151.128,151.2955,44596.0
2017-04-20 12:35:00,171.59,171.81,171.57,171.72,28519.0,151.2779,151.4719,151.2603,151.3925,28519.0
2017-04-20 12:40:00,171.74,171.97,171.72,171.93,37616.0,151.4101,151.6129,151.3925,151.5777,37616.0
2017-04-20 12:45:00,171.93,171.98,171.83,171.95,36874.0,151.5777,151.6217,151.4895,151.5953,36874.0
2017-04-20 12:50:00,171.95,172.0,171.61,171.69,42847.0,151.5953,151.6394,151.2955,151.3661,42847.0
2017-04-20 12:55:00,171.68,171.73,171.45,171.47,23993.0,151.3572,151.4013,151.1545,151.1721,23993.0
2017-04-20 13:00:00,171.47,171.65,171.47,171.54,11890.0,151.1721,151.3308,151.1721,151.2338,11890.0
2017-04-20 13:05:00,171.57,171.72,171.54,171.65,20901.0,151.2603,151.3925,151.2338,151.3308,20901.0
2017-04-20 13:10:00,171.66,171.66,171.51,171.57,14920.0,151.3396,151.3396,151.2074,151.2603,14920.0
2017-04-20 13:15:00,171.55,171.61,171.5,171.6,13716.0,151.2426,151.2955,151.1986,151.2867,13716.0
2017-04-20 13:20:00,171.6,171.67,171.57,171.6,24524.0,151.2867,151.3484,151.2603,151.2867,24524.0
2017-04-20 13:25:00,171.57,171.73,171.54,171.58,18910.0,151.2603,151.4013,151.2338,151.2691,18910.0
2017-04-20 13:30:00,171.59,171.69,171.59,171.68,17969.0,151.2779,151.3661,151.2779,151.3572,17969.0
2017-04-20 13:35:00,171.66,171.98,171.65,171.97,28053.0,151.3396,151.6217,151.3308,151.6129,28053.0
2017-04-20 13:40:00,172.0,172.0,171.89,171.96,18731.0,151.6394,151.6394,151.5424,151.6041,18731.0
2017-04-20 13:45:00,171.96,172.03,171.92,172.03,65017.0,151.6041,151.6658,151.5688,151.6658,65017.0
2017-04-20 13:50:00,172.03,172.14,172.02,172.11,68857.0,151.6658,151.7628,151.657,151.7363,68857.0
2017-04-20 13:55:00,172.11,172.19,171.98,171.99,45700.0,151.7363,151.8069,151.6217,151.6306,45700.0
2017-04-20 14:00:00,172.0,172.0,171.67,171.7,15876.0,151.6394,151.6394,151.3484,151.3749,15876.0
2017-04-20 14:05:00,171.7,171.78,171.65,171.67,19354.0,151.3749,151.4454,151.3308,151.3484,19354.0
2017-04-20 14:10:00,171.68,171.85,171.68,171.75,27515.0,151.3572,151.5071,151.3572,151.419,27515.0
2017-04-20 14:15:00,171.74,171.84,171.74,171.77,18004.0,151.4101,151.4983,151.4101,151.4366,18004.0
2017-04-20 14:20:00,171.77,171.87,171.7,171.75,15980.0,151.4366,151.5248,151.3749,151.419,15980.0
2017-04-20 14:25:00,171.77,171.88,171.76,171.83,31550.0,151.4366,151.5336,151.4278,151.4895,31550.0
2017-04-20 14:30:00,171.84,171.86,171.65,171.69,26528.0,151.4983,151.5159,151.3308,151.3661,26528.0
2017-04-20 14:35:00,171.71,171.81,171.61,171.63,28920.0,151.3837,151.4719,151.2955,151.3132,28920.0
2017-04-20 14:40:00,171.62,171.63,171.38,171.42,39625.0,151.3044,151.3132,151.0928,151.128,39625.0
2017-04-20 14:45:00,171.42,171.52,171.42,171.49,23476.0,151.128,151.2162,151.128,151.1897,23476.0
2017-04-20 14:50:00,171.48,171.55,171.23,171.29,35323.0,151.1809,151.2426,150.9605,151.0134,35323.0
2017-04-20 14:55:00,171.28,171.34,171.15,171.19,55880.0,151.0046,151.0575,150.89,150.9253,55880.0
2017-04-20 15:00:00,171.19,171.22,170.91,171.06,53871.0,150.9253,150.9517,150.6784,150.8106,53871.0
2017-04-20 15:05:00,171.07,171.33,171.06,171.24,46568.0,150.8195,151.0487,150.8106,150.9693,46568.0
2017-04-20 15:10:00,171.25,171.29,171.13,171.28,32350.0,150.9782,151.0134,150.8724,151.0046,32350.0
2017-04-20 15:15:00,171.27,171.34,171.22,171.31,28248.0,150.9958,151.0575,150.9517,151.031,28248.0
2017-04-20 15:20:00,171.32,171.4,171.25,171.34,28264.0,151.0399,151.1104,150.9782,151.0575,28264.0
2017-04-20 15:25:00,171.34,171.54,171.3,171.53,33247.0,151.0575,151.2338,151.0222,151.225,33247.0
2017-04-20 15:30:00,171.56,171.67,171.46,171.65,44789.0,151.2515,151.3484,151.1633,151.3308,44789.0
2017-04-20 15:35:00,171.62,171.76,171.59,171.63,35922.0,151.3044,151.4278,151.2779,151.3132,35922.0
2017-04-20 15:40:00,171.63,171.65,171.45,171.52,51390.0,151.3132,151.3308,151.1545,151.2162,51390.0
2017-04-20 15:45:00,171.51,171.69,171.49,171.66,56796.0,151.2074,151.3661,151.1897,151.3396,56796.0
2017-04-20 15:50:00,171.65,171.69,171.42,171.5,103360.0,151.3308,151.3661,151.128,151.1986,103360.0
2017-04-20 15:55:00,171.5,171.85,171.47,171.51,240930.0,151.1986,151.5071,151.1721,151.2074,240930.0
2017-04-21 09:30:00,172.13,172.31,171.5,171.87,326122.0,151.754,151.9127,151.1986,151.5248,326122.0
2017-04-21 09:35:00,171.96,172.62,171.96,172.35,48067.0,151.6041,152.186,151.6041,151.9479,48067.0
2017-04-21 09:40:00,172.34,172.52,172.22,172.36,22430.0,151.9391,152.0978,151.8333,151.9568,22430.0
2017-04-21 09:45:00,172.36,172.46,172.11,172.28,19487.0,151.9568,152.0449,151.7363,151.8862,19487.0
2017-04-21 09:50:00,172.24,172.33,171.79,171.79,39875.0,151.851,151.9303,151.4542,151.4542,39875.0
2017-04-21 09:55:00,171.84,171.93,171.59,171.8,34149.0,151.4983,151.5777,151.2779,151.463,34149.0
2017-04-21 10:00:00,171.8,171.8,171.45,171.49,48852.0,151.463,151.463,151.1545,151.1897,48852.0
2017-04-21 10:05:00,171.49,171.63,171.41,171.51,26800.0,151.1897,151.3132,151.1192,151.2074,26800.0
2017-04-21 10:10:00,171.52,171.72,171.47,171.5,38834.0,151.2162,151.3925,151.1721,151.1986,38834.0
2017-04-21 10:15:00,171.52,171.61,171.44,171.48,23124.0,151.2162,151.2955,151.1457,151.1809,23124.0
2017-04-21 10:20:00,171.49,171.65,171.35,171.59,22795.0,151.1897,151.3308,151.0663,151.2779,22795.0
2017-04-21 10:25:00,171.58,171.58,171.4,171.49,20528.0,151.2691,151.2691,151.1104,151.1897,20528.0
2017-04-21 10:30:00,171.49,171.5,171.33,171.35,18257.0,151.1897,151.1986,151.0487,151.0663,18257.0
2017-04-21 10:35:00,171.36,171.47,171.31,171.44,21664.0,151.0751,151.1721,151.031,151.1457,21664.0
2017-04-21 10:40:00,171.42,171.46,171.28,171.4,40759.0,151.128,151.1633,151.0046,151.1104,40759.0
2017-04-21 10:45:00,171.42,171.51,171.29,171.49,20870.0,151.128,151.2074,151.0134,151.1897,20870.0
2017-04-21 10:50:00,171.48,171.51,171.38,171.48,18279.0,151.1809,151.2074,151.0928,151.1809,18279.0
2017-04-21 10:55:00,171.48,171.52,171.32,171.42,28716.0,151.1809,151.2162,151.0399,151.128,28716.0
2017-04-21 11:00:00,171.42,171.5,171.29,171.34,27375.0,151.128,151.1986,151.0134,151.0575,27375.0
2017-04-21 11:05:00,171.32,171.41,171.27,171.34,21891.0,151.0399,151.1192,150.9958,151.0575,21891.0
2017-04-21 11:10:00,171.36,171.49,171.33,171.47,18685.0,151.0751,151.1897,151.0487,151.1721,18685.0
2017-04-21 11:15:00,171.45,171.59,171.43,171.54,100476.0,151.1545,151.2779,151.1368,151.2338,100476.0
2017-04-21 11:20:00,171.48,171.63,171.44,171.59,23781.0,151.1809,151.3132,151.1457,151.2779,23781.0
2017-04-21 11:25:00,171.59,171.72,171.56,171.7,15866.0,151.2779,151.3925,151.2515,151.3749,15866.0
2017-04-21 11:30:00,171.7,171.77,171.65,171.66,66415.0,151.3749,151.4366,151.3308,151.3396,66415.0
2017-04-21 11:35:00,171.66,171.7,171.62,171.64,8273.0,151.3396,151.3749,151.3044,151.322,8273.0
2017-04-21 11:40:00,171.61,171.68,171.55,171.58,12099.0,151.2955,151.3572,151.2426,151.2691,12099.0
2017-04-21 11:45:00,171.54,171.58,171.35,171.39,8854.0,151.2338,151.2691,151.0663,151.1016,8854.0
2017-04-21 11:50:00,171.38,171.41,171.27,171.27,12245.0,151.0928,151.1192,150.9958,150.9958,12245.0
2017-04-21 11:55:00,171.26,171.4,171.26,171.27,11877.0,150.987,151.1104,150.987,150.9958,11877.0
2017-04-21 12:00:00,171.26,171.39,171.25,171.29,9971.0,150.987,151.1016,150.9782,151.0134,9971.0
2017-04-21 12:05:00,171.32,171.32,171.12,171.15,17545.0,151.0399,151.0399,150.8635,150.89,17545.0
2017-04-21 12:10:00,171.12,171.17,170.95,170.95,16828.0,150.8635,150.9076,150.7137,150.7137,16828.0
2017-04-21 12:15:00,170.91,171.05,170.91,171.03,12375.0,150.6784,150.8018,150.6784,150.7842,12375.0
2017-04-21 12:20:00,171.04,171.12,171.02,171.06,10608.0,150.793,150.8635,150.7754,150.8106,10608.0
2017-04-21 12:25:00,171.05,171.1,170.94,170.95,9691.0,150.8018,150.8459,150.7048,150.7137,9691.0
2017-04-21 12:30:00,170.96,171.05,170.92,171.05,11773.0,150.7225,150.8018,150.6872,150.8018,11773.0
2017-04-21 12:35:00,171.06,171.06,170.96,171.0,18233.0,150.8106,150.8106,150.7225,150.7577,18233.0
2017-04-21 12:40:00,171.0,171.05,170.92,170.94,10527.0,150.7577,150.8018,150.6872,150.7048,10527.0
2017-04-21 12:45:00,170.94,170.98,170.91,170.95,12157.0,150.7048,150.7401,150.6784,150.7137,12157.0
2017-04-21 12:50:00,170.95,171.01,170.93,170.94,11974.0,150.7137,150.7666,150.696,150.7048,11974.0
2017-04-21 12:55:00,170.95,170.99,170.94,170.96,11506.0,150.7137,150.7489,150.7048,150.7225,11506.0
2017-04-21 13:00:00,170.98,171.01,170.96,171.0,13972.0,150.7401,150.7666,150.7225,150.7577,13972.0
2017-04-21 13:05:00,170.99,171.01,170.91,170.91,12645.0,150.7489,150.7666,150.6784,150.6784,12645.0
2017-04-21 13:10:00,170.92,170.94,170.47,170.65,41904.0,150.6872,150.7048,150.2905,150.4492,41904.0
2017-04-21 13:15:00,170.67,170.76,170.63,170.7,13340.0,150.4668,150.5462,150.4315,150.4933,13340.0
2017-04-21 13:20:00,170.71,170.97,170.71,170.95,13018.0,150.5021,150.7313,150.5021,150.7137,13018.0
2017-04-21 13:25:00,170.95,171.07,170.93,171.04,13804.0,150.7137,150.8195,150.696,150.793,13804.0
2017-04-21 13:30:00,171.05,171.14,171.05,171.09,19893.0,150.8018,150.8812,150.8018,150.8371,19893.0
2017-04-21 13:35:00,171.07,171.11,171.01,171.01,6387.0,150.8195,150.8547,150.7666,150.7666,6387.0
2017-04-21 13:40:00,171.0,171.07,170.97,171.07,7124.0,150.7577,150.8195,150.7313,150.8195,7124.0
2017-04-21 13:45:00,171.09,171.12,171.05,171.06,14946.0,150.8371,150.8635,150.8018,150.8106,14946.0
2017-04-21 13:50:00,171.07,171.21,171.07,171.18,13027.0,150.8195,150.9429,150.8195,150.9164,13027.0
2017-04-21 13:55:00,171.21,171.5,171.21,171.44,18094.0,150.9429,151.1986,150.9429,151.1457,18094.0
2017-04-21 14:00:00,171.42,171.49,171.36,171.43,14170.0,151.128,151.1897,151.0751,151.1368,14170.0
2017-04-21 14:05:00,171.42,171.48,171.42,171.43,10125.0,151.128,151.1809,151.128,151.1368,10125.0
2017-04-21 14:10:00,171.44,171.5,171.41,171.45,14250.0,151.1457,151.1986,151.1192,151.1545,14250.0
2017-04-21 14:15:00,171.45,171.5,171.39,171.41,11632.0,151.1545,151.1986,151.1016,151.1192,11632.0
2017-04-21 14:20:00,171.39,171.55,171.37,171.55,12247.0,151.1016,151.2426,151.0839,151.2426,12247.0
2017-04-21 14:25:00,171.58,171.64,171.46,171.46,19091.0,151.2691,151.322,151.1633,151.1633,19091.0
2017-04-21 14:30:00,171.48,171.55,171.47,171.54,22587.0,151.1809,151.2426,151.1721,151.2338,22587.0
2017-04-21 14:35:00,171.54,171.55,171.49,171.53,43518.0,151.2338,151.2426,151.1897,151.225,43518.0
2017-04-21 14:40:00,171.55,171.55,171.44,171.51,21667.0,151.2426,151.2426,151.1457,151.2074,21667.0
2017-04-21 14:45:00,171.51,171.58,171.43,171.46,14213.0,151.2074,151.2691,151.1368,151.1633,14213.0
2017-04-21 14:50:00,171.44,171.48,171.39,171.45,14971.0,151.1457,151.1809,151.1016,151.1545,14971.0
2017-04-21 14:55:00,171.44,171.57,171.43,171.44,17977.0,151.1457,151.2603,151.1368,151.1457,17977.0
2017-04-21 15:00:00,171.45,171.48,171.31,171.31,20199.0,151.1545,151.1809,151.031,151.031,20199.0
2017-04-21 15:05:00,171.34,171.35,171.21,171.28,21075.0,151.0575,151.0663,150.9429,151.0046,21075.0
2017-04-21 15:10:00,171.27,171.27,171.17,171.24,22972.0,150.9958,150.9958,150.9076,150.9693,22972.0
2017-04-21 15:15:00,171.22,171.34,171.21,171.32,23566.0,150.9517,151.0575,150.9429,151.0399,23566.0
2017-04-21 15:20:00,171.31,171.37,171.19,171.2,20190.0,151.031,151.0839,150.9253,150.9341,20190.0
2017-04-21 15:25:00,171.2,171.4,171.19,171.38,37892.0,150.9341,151.1104,150.9253,151.0928,37892.0
2017-04-21 15:30:00,171.36,171.37,171.29,171.31,30146.0,151.0751,151.0839,151.0134,151.031,30146.0
2017-04-21 15:35:00,171.31,171.43,171.29,171.39,37729.0,151.031,151.1368,151.0134,151.1016,37729.0
2017-04-21 15:40:00,171.39,171.46,171.34,171.41,60602.0,151.1016,151.1633,151.0575,151.1192,60602.0
2017-04-21 15:45:00,171.41,171.43,171.33,171.35,46889.0,151.1192,151.1368,151.0487,151.0663,46889.0
2017-04-21 15:50:00,171.35,171.38,171.29,171.37,64935.0,151.0663,151.0928,151.0134,151.0839,64935.0
2017-04-21 15:55:00,171.38,171.41,171.12,171.21,175554.0,151.0928,151.1192,150.8635,150.9429,175554.0
2017-04-24 09:30:00,172.66,173.16,172.5,172.56,104011.0,152.2212,152.6621,152.0802,152.1331,104011.0
2017-04-24 09:35:00,172.58,172.79,172.23,172.36,47727.0,152.1507,152.3359,151.8421,151.9568,47727.0
2017-04-24 09:40:00,172.4,172.7,172.28,172.34,29023.0,151.992,152.2565,151.8862,151.9391,29023.0
2017-04-24 09:45:00,172.37,172.39,171.71,171.9,42197.0,151.9656,151.9832,151.3837,151.5512,42197.0
2017-04-24 09:50:00,171.95,172.09,171.72,172.09,39512.0,151.5953,151.7187,151.3925,151.7187,39512.0
2017-04-24 09:55:00,172.11,172.18,171.84,172.09,36106.0,151.7363,151.7981,151.4983,151.7187,36106.0
2017-04-24 10:00:00,172.13,172.48,172.13,172.38,31001.0,151.754,152.0625,151.754,151.9744,31001.0
2017-04-24 10:05:00,172.39,172.55,172.12,172.23,23951.0,151.9832,152.1243,151.7452,151.8421,23951.0
2017-04-24 10:10:00,172.25,172.37,172.04,172.19,22171.0,151.8598,151.9656,151.6746,151.8069,22171.0
2017-04-24 10:15:00,172.2,172.23,172.03,172.09,21741.0,151.8157,151.8421,151.6658,151.7187,21741.0
2017-04-24 10:20:00,172.07,172.22,171.91,171.93,51540.0,151.7011,151.8333,151.56,151.5777,51540.0
2017-04-24 10:25:00,171.93,171.96,171.7,171.96,86516.0,151.5777,151.6041,151.3749,151.6041,86516.0
2017-04-24 10:30:00,171.96,172.17,171.95,171.99,22827.0,151.6041,151.7892,151.5953,151.6306,22827.0
2017-04-24 10:35:00,172.04,172.12,171.98,172.02,19716.0,151.6746,151.7452,151.6217,151.657,19716.0
2017-04-24 10:40:00,172.0,172.52,172.0,172.47,49659.0,151.6394,152.0978,151.6394,152.0537,49659.0
2017-04-24 10:45:00,172.43,172.46,172.28,172.45,18081.0,152.0185,152.0449,151.8862,152.0361,18081.0
2017-04-24 10:50:00,172.46,172.53,172.28,172.39,35258.0,152.0449,152.1066,151.8862,151.9832,35258.0
2017-04-24 10:55:00,172.39,172.54,172.39,172.49,21902.0,151.9832,152.1154,151.9832,152.0714,21902.0
2017-04-24 11:00:00,172.49,172.54,172.35,172.43,15499.0,152.0714,152.1154,151.9479,152.0185,15499.0
2017-04-24 11:05:00,172.46,172.66,172.44,172.62,22968.0,152.0449,152.2212,152.0273,152.186,22968.0
2017-04-24 11:10:00,172.6,172.68,172.52,172.59,15456.0,152.1683,152.2389,152.0978,152.1595,15456.0
2017-04-24 11:15:00,172.59,172.59,172.35,172.37,21319.0,152.1595,152.1595,151.9479,151.9656,21319.0
2017-04-24 11:20:00,172.36,172.45,172.32,172.32,12104.0,151.9568,152.0361,151.9215,151.9215,12104.0
2017-04-24 11:25:00,172.34,172.36,172.12,172.18,28932.0,151.9391,151.9568,151.7452,151.7981,28932.0
2017-04-24 11:30:00,172.18,172.18,172.02,172.13,14309.0,151.7981,151.7981,151.657,151.754,14309.0
2017-04-24 11:35:00,172.11,172.11,172.0,172.01,12542.0,151.7363,151.7363,151.6394,151.6482,12542.0
2017-04-24 11:40:00,172.0,172.07,171.89,171.93,14451.0,151.6394,151.7011,151.5424,151.5777,14451.0
2017-04-24 11:45:00,171.94,171.95,171.88,171.88,10811.0,151.5865,151.5953,151.5336,151.5336,10811.0
2017-04-24 11:50:00,171.89,171.95,171.87,171.92,18326.0,151.5424,151.5953,151.5248,151.5688,18326.0
2017-04-24 11:55:00,171.92,171.98,171.87,171.93,15636.0,151.5688,151.6217,151.5248,151.5777,15636.0
2017-04-24 12:00:00,171.93,172.01,171.92,171.97,30717.0,151.5777,151.6482,151.5688,151.6129,30717.0
2017-04-24 12:05:00,171.96,172.01,171.9,171.92,31030.0,151.6041,151.6482,151.5512,151.5688,31030.0
2017-04-24 12:10:00,171.93,172.02,171.92,171.97,36477.0,151.5777,151.657,151.5688,151.6129,36477.0
2017-04-24 12:15:00,171.95,172.03,171.93,172.03,15931.0,151.5953,151.6658,151.5777,151.6658,15931.0
2017-04-24 12:20:00,172.04,172.07,171.99,172.03,9698.0,151.6746,151.7011,151.6306,151.6658,9698.0
2017-04-24 12:25:00,172.03,172.1,172.02,172.09,11608.0,151.6658,151.7275,151.657,151.7187,11608.0
2017-04-24 12:30:00,172.11,172.14,172.07,172.1,15823.0,151.7363,151.7628,151.7011,151.7275,15823.0
2017-04-24 12:35:00,172.13,172.25,172.13,172.2,12545.0,151.754,151.8598,151.754,151.8157,12545.0
2017-04-24 12:40:00,172.2,172.2,172.06,172.07,8078.0,151.8157,151.8157,151.6923,151.7011,8078.0
2017-04-24 12:45:00,172.06,172.2,172.06,172.17,21022.0,151.6923,151.8157,151.6923,151.7892,21022.0
2017-04-24 12:50:00,172.18,172.22,172.13,172.17,8217.0,151.7981,151.8333,151.754,151.7892,8217.0
2017-04-24 12:55:00,172.17,172.18,172.07,172.11,9071.0,151.7892,151.7981,151.7011,151.7363,9071.0
2017-04-24 13:00:00,172.12,172.23,172.12,172.14,9950.0,151.7452,151.8421,151.7452,151.7628,9950.0
2017-04-24 13:05:00,172.15,172.19,172.12,172.16,9405.0,151.7716,151.8069,151.7452,151.7804,9405.0
2017-04-24 13:10:00,172.15,172.35,172.14,172.34,12794.0,151.7716,151.9479,151.7628,151.9391,12794.0
2017-04-24 13:15:00,172.35,172.37,172.25,172.28,10335.0,151.9479,151.9656,151.8598,151.8862,10335.0
2017-04-24 13:20:00,172.28,172.28,172.14,172.15,11962.0,151.8862,151.8862,151.7628,151.7716,11962.0
2017-04-24 13:25:00,172.13,172.16,172.05,172.05,8291.0,151.754,151.7804,151.6835,151.6835,8291.0
2017-04-24 13:30:00,172.06,172.07,171.99,172.0,13568.0,151.6923,151.7011,151.6306,151.6394,13568.0
2017-04-24 13:35:00,172.0,172.01,171.92,171.95,22265.0,151.6394,151.6482,151.5688,151.5953,22265.0
2017-04-24 13:40:00,171.94,172.01,171.94,171.98,12966.0,151.5865,151.6482,151.5865,151.6217,12966.0
2017-04-24 13:45:00,171.98,171.99,171.94,171.97,9938.0,151.6217,151.6306,151.5865,151.6129,9938.0
2017-04-24 13:50:00,171.99,172.0,171.91,171.96,19853.0,151.6306,151.6394,151.56,151.6041,19853.0
2017-04-24 13:55:00,171.97,171.99,171.93,171.98,11398.0,151.6129,151.6306,151.5777,151.6217,11398.0
2017-04-24 14:00:00,171.98,172.03,171.95,171.95,10175.0,151.6217,151.6658,151.5953,151.5953,10175.0
2017-04-24 14:05:00,171.95,171.97,171.88,171.95,15193.0,151.5953,151.6129,151.5336,151.5953,15193.0
2017-04-24 14:10:00,171.96,171.99,171.89,171.91,13832.0,151.6041,151.6306,151.5424,151.56,13832.0
2017-04-24 14:15:00,171.91,172.14,171.91,172.06,16190.0,151.56,151.7628,151.56,151.6923,16190.0
2017-04-24 14:20:00,172.06,172.09,171.95,172.01,14872.0,151.6923,151.7187,151.5953,151.6482,14872.0
2017-04-24 14:25:00,172.01,172.01,171.94,171.99,11209.0,151.6482,151.6482,151.5865,151.6306,11209.0
2017-04-24 14:30:00,172.0,172.08,171.99,172.08,14268.0,151.6394,151.7099,151.6306,151.7099,14268.0
2017-04-24 14:35:00,172.06,172.11,172.04,172.06,16040.0,151.6923,151.7363,151.6746,151.6923,16040.0
2017-04-24 14:40:00,172.07,172.13,172.0,172.11,24355.0,151.7011,151.754,151.6394,151.7363,24355.0
2017-04-24 14:45:00,172.12,172.15,172.03,172.03,14732.0,151.7452,151.7716,151.6658,151.6658,14732.0
2017-04-24 14:50:00,172.04,172.08,171.95,172.0,34832.0,151.6746,151.7099,151.5953,151.6394,34832.0
2017-04-24 14:55:00,172.0,172.21,171.98,172.21,26023.0,151.6394,151.8245,151.6217,151.8245,26023.0
2017-04-24 15:00:00,172.21,172.26,172.19,172.25,26068.0,151.8245,151.8686,151.8069,151.8598,26068.0
2017-04-24 15:05:00,172.25,172.37,172.24,172.36,22104.0,151.8598,151.9656,151.851,151.9568,22104.0
2017-04-24 15:10:00,172.38,172.43,172.18,172.18,35467.0,151.9744,152.0185,151.7981,151.7981,35467.0
2017-04-24 15:15:00,172.19,172.32,172.16,172.18,18992.0,151.8069,151.9215,151.7804,151.7981,18992.0
2017-04-24 15:20:00,172.19,172.31,172.18,172.31,23459.0,151.8069,151.9127,151.7981,151.9127,23459.0
2017-04-24 15:25:00,172.31,172.33,172.29,172.3,29401.0,151.9127,151.9303,151.895,151.9039,29401.0
2017-04-24 15:30:00,172.3,172.34,172.17,172.18,39747.0,151.9039,151.9391,151.7892,151.7981,39747.0
2017-04-24 15:35:00,172.18,172.22,172.14,172.15,21557.0,151.7981,151.8333,151.7628,151.7716,21557.0
2017-04-24 15:40:00,172.15,172.27,172.12,172.25,32590.0,151.7716,151.8774,151.7452,151.8598,32590.0
2017-04-24 15:45:00,172.26,172.27,172.07,172.08,31708.0,151.8686,151.8774,151.7011,151.7099,31708.0
2017-04-24 15:50:00,172.08,172.24,172.05,172.18,70651.0,151.7099,151.851,151.6835,151.7981,70651.0
2017-04-24 15:55:00,172.18,172.39,172.17,172.32,167980.0,151.7981,151.9832,151.7892,151.9215,167980.0
2017-04-25 09:30:00,173.5,174.11,173.19,173.96,122783.0,152.9618,153.4996,152.6885,153.3674,122783.0
2017-04-25 09:35:00,174.1,174.28,173.49,173.75,32587.0,153.4908,153.6495,152.953,153.1822,32587.0
2017-04-25 09:40:00,173.81,174.31,173.76,174.25,34407.0,153.2351,153.6759,153.191,153.623,34407.0
2017-04-25 09:45:00,174.25,174.32,173.87,173.94,37368.0,153.623,153.6847,153.288,153.3497,37368.0
2017-04-25 09:50:00,173.94,174.08,173.58,173.61,33839.0,153.3497,153.4731,153.0323,153.0588,33839.0
2017-04-25 09:55:00,173.61,173.77,173.49,173.61,24242.0,153.0588,153.1998,152.953,153.0588,24242.0
2017-04-25 10:00:00,173.57,173.94,173.57,173.71,30840.0,153.0235,153.3497,153.0235,153.1469,30840.0
2017-04-25 10:05:00,173.71,174.03,173.69,173.97,47308.0,153.1469,153.4291,153.1293,153.3762,47308.0
2017-04-25 10:10:00,173.94,174.07,173.81,173.82,34386.0,153.3497,153.4643,153.2351,153.2439,34386.0
2017-04-25 10:15:00,173.83,174.17,173.82,173.96,27464.0,153.2527,153.5525,153.2439,153.3674,27464.0
2017-04-25 10:20:00,173.96,174.03,173.79,173.81,38802.0,153.3674,153.4291,153.2175,153.2351,38802.0
2017-04-25 10:25:00,173.76,173.81,173.65,173.74,52898.0,153.191,153.2351,153.094,153.1734,52898.0
2017-04-25 10:30:00,173.75,173.95,173.63,173.74,64650.0,153.1822,153.3585,153.0764,153.1734,64650.0
2017-04-25 10:35:00,173.74,173.76,173.54,173.58,31572.0,153.1734,153.191,152.9971,153.0323,31572.0
2017-04-25 10:40:00,173.59,173.64,173.43,173.5,17460.0,153.0412,153.0852,152.9001,152.9618,17460.0
2017-04-25 10:45:00,173.5,173.68,173.5,173.55,36809.0,152.9618,153.1205,152.9618,153.0059,36809.0
2017-04-25 10:50:00,173.55,173.57,173.34,173.47,39627.0,153.0059,153.0235,152.8207,152.9354,39627.0
2017-04-25 10:55:00,173.5,173.56,173.45,173.55,24180.0,152.9618,153.0147,152.9177,153.0059,24180.0
2017-04-25 11:00:00,173.54,173.97,173.54,173.97,35923.0,152.9971,153.3762,152.9971,153.3762,35923.0
2017-04-25 11:05:00,173.99,174.29,173.99,174.27,23566.0,153.3938,153.6583,153.3938,153.6407,23566.0
2017-04-25 11:10:00,174.26,174.39,174.15,174.37,26661.0,153.6318,153.7465,153.5349,153.7288,26661.0
2017-04-25 11:15:00,174.36,174.41,174.22,174.37,24834.0,153.72,153.7641,153.5966,153.7288,24834.0
2017-04-25 11:20:00,174.36,174.43,174.11,174.33,29658.0,153.72,153.7817,153.4996,153.6936,29658.0
2017-04-25 11:25:00,174.37,174.5,174.37,174.45,25432.0,153.7288,153.8434,153.7288,153.7993,25432.0
2017-04-25 11:30:00,174.44,174.55,174.32,174.46,30428.0,153.7905,153.8875,153.6847,153.8082,30428.0
2017-04-25 11:35:00,174.45,174.5,174.35,174.43,17390.0,153.7993,153.8434,153.7112,153.7817,17390.0
2017-04-25 11:40:00,174.44,174.5,174.35,174.4,17273.0,153.7905,153.8434,153.7112,153.7553,17273.0
2017-04-25 11:45:00,174.4,174.48,174.26,174.48,16044.0,153.7553,153.8258,153.6318,153.8258,16044.0
2017-04-25 11:50:00,174.49,174.58,174.43,174.5,23127.0,153.8346,153.914,153.7817,153.8434,23127.0
2017-04-25 11:55:00,174.5,174.6,174.37,174.43,26691.0,153.8434,153.9316,153.7288,153.7817,26691.0
2017-04-25 12:00:00,174.43,174.6,174.42,174.46,16875.0,153.7817,153.9316,153.7729,153.8082,16875.0
2017-04-25 12:05:00,174.46,174.56,174.38,174.43,37395.0,153.8082,153.8963,153.7376,153.7817,37395.0
2017-04-25 12:10:00,174.43,174.47,174.29,174.35,12534.0,153.7817,153.817,153.6583,153.7112,12534.0
2017-04-25 12:15:00,174.35,174.41,174.35,174.41,9088.0,153.7112,153.7641,153.7112,153.7641,9088.0
2017-04-25 12:20:00,174.42,174.48,174.38,174.43,12453.0,153.7729,153.8258,153.7376,153.7817,12453.0
2017-04-25 12:25:00,174.44,174.49,174.41,174.42,17494.0,153.7905,153.8346,153.7641,153.7729,17494.0
2017-04-25 12:30:00,174.41,174.54,174.4,174.5,20606.0,153.7641,153.8787,153.7553,153.8434,20606.0
2017-04-25 12:35:00,174.48,174.48,174.28,174.38,16957.0,153.8258,153.8258,153.6495,153.7376,16957.0
2017-04-25 12:40:00,174.37,174.45,174.35,174.41,14981.0,153.7288,153.7993,153.7112,153.7641,14981.0
2017-04-25 12:45:00,174.43,174.46,174.4,174.43,7469.0,153.7817,153.8082,153.7553,153.7817,7469.0
2017-04-25 12:50:00,174.42,174.43,174.3,174.31,15273.0,153.7729,153.7817,153.6671,153.6759,15273.0
2017-04-25 12:55:00,174.31,174.36,174.24,174.26,9567.0,153.6759,153.72,153.6142,153.6318,9567.0
2017-04-25 13:00:00,174.25,174.43,174.25,174.41,15095.0,153.623,153.7817,153.623,153.7641,15095.0
2017-04-25 13:05:00,174.42,174.43,174.37,174.42,14472.0,153.7729,153.7817,153.7288,153.7729,14472.0
2017-04-25 13:10:00,174.42,174.66,174.41,174.64,24338.0,153.7729,153.9845,153.7641,153.9669,24338.0
2017-04-25 13:15:00,174.6,174.72,174.56,174.72,32780.0,153.9316,154.0374,153.8963,154.0374,32780.0
2017-04-25 13:20:00,174.73,174.74,174.47,174.48,30469.0,154.0462,154.055,153.817,153.8258,30469.0
2017-04-25 13:25:00,174.45,174.49,174.41,174.46,29014.0,153.7993,153.8346,153.7641,153.8082,29014.0
2017-04-25 13:30:00,174.43,174.46,174.31,174.31,17462.0,153.7817,153.8082,153.6759,153.6759,17462.0
2017-04-25 13:35:00,174.34,174.35,174.27,174.3,12590.0,153.7024,153.7112,153.6407,153.6671,12590.0
2017-04-25 13:40:00,174.31,174.32,174.21,174.28,14487.0,153.6759,153.6847,153.5878,153.6495,14487.0
2017-04-25 13:45:00,174.28,174.34,174.26,174.31,19093.0,153.6495,153.7024,153.6318,153.6759,19093.0
2017-04-25 13:50:00,174.27,174.3,174.22,174.3,16830.0,153.6407,153.6671,153.5966,153.6671,16830.0
2017-04-25 13:55:00,174.3,174.3,174.15,174.25,14691.0,153.6671,153.6671,153.5349,153.623,14691.0
2017-04-25 14:00:00,174.22,174.22,174.07,174.07,22232.0,153.5966,153.5966,153.4643,153.4643,22232.0
2017-04-25 14:05:00,174.09,174.18,174.04,174.18,12303.0,153.482,153.5613,153.4379,153.5613,12303.0
2017-04-25 14:10:00,174.18,174.28,174.17,174.18,17455.0,153.5613,153.6495,153.5525,153.5613,17455.0
2017-04-25 14:15:00,174.17,174.42,174.15,174.42,20444.0,153.5525,153.7729,153.5349,153.7729,20444.0
2017-04-25 14:20:00,174.43,174.43,174.26,174.28,18980.0,153.7817,153.7817,153.6318,153.6495,18980.0
2017-04-25 14:25:00,174.29,174.36,174.25,174.25,15003.0,153.6583,153.72,153.623,153.623,15003.0
2017-04-25 14:30:00,174.27,174.35,174.25,174.32,11346.0,153.6407,153.7112,153.623,153.6847,11346.0
2017-04-25 14:35:00,174.32,174.36,174.31,174.34,30777.0,153.6847,153.72,153.6759,153.7024,30777.0
2017-04-25 14:40:00,174.33,174.33,174.14,174.14,12481.0,153.6936,153.6936,153.526,153.526,12481.0
2017-04-25 14:45:00,174.15,174.21,174.15,174.19,20363.0,153.5349,153.5878,153.5349,153.5701,20363.0
2017-04-25 14:50:00,174.19,174.24,174.18,174.21,21319.0,153.5701,153.6142,153.5613,153.5878,21319.0
2017-04-25 14:55:00,174.21,174.25,174.16,174.21,14140.0,153.5878,153.623,153.5437,153.5878,14140.0
2017-04-25 15:00:00,174.21,174.33,174.15,174.32,18934.0,153.5878,153.6936,153.5349,153.6847,18934.0
2017-04-25 15:05:00,174.32,174.47,174.31,174.4,20285.0,153.6847,153.817,153.6759,153.7553,20285.0
2017-04-25 15:10:00,174.39,174.39,174.2,174.22,22829.0,153.7465,153.7465,153.5789,153.5966,22829.0
2017-04-25 15:15:00,174.22,174.29,174.19,174.29,22596.0,153.5966,153.6583,153.5701,153.6583,22596.0
2017-04-25 15:20:00,174.27,174.27,174.17,174.17,18651.0,153.6407,153.6407,153.5525,153.5525,18651.0
2017-04-25 15:25:00,174.17,174.17,174.1,174.11,29000.0,153.5525,153.5525,153.4908,153.4996,29000.0
2017-04-25 15:30:00,174.1,174.19,174.08,174.15,32354.0,153.4908,153.5701,153.4731,153.5349,32354.0
2017-04-25 15:35:00,174.15,174.15,173.93,173.98,32068.0,153.5349,153.5349,153.3409,153.385,32068.0
2017-04-25 15:40:00,173.96,174.08,173.95,174.0,37008.0,153.3674,153.4731,153.3585,153.4026,37008.0
2017-04-25 15:45:00,173.99,174.08,173.95,174.03,44129.0,153.3938,153.4731,153.3585,153.4291,44129.0
2017-04-25 15:50:00,174.02,174.09,173.97,174.09,65021.0,153.4203,153.482,153.3762,153.482,65021.0
2017-04-25 15:55:00,174.1,174.2,174.01,174.05,125547.0,153.4908,153.5789,153.4114,153.4467,125547.0
2017-04-26 09:30:00,174.51,175.0,174.09,174.97,127939.0,153.8522,154.2842,153.482,154.2578,127939.0
2017-04-26 09:35:00,175.0,175.09,174.75,175.06,85140.0,154.2842,154.3636,154.0638,154.3371,85140.0
2017-04-26 09:40:00,175.1,175.32,174.95,175.3,29160.0,154.3724,154.5664,154.2402,154.5487,29160.0
2017-04-26 09:45:00,175.28,175.4,174.97,175.0,37181.0,154.5311,154.6369,154.2578,154.2842,37181.0
2017-04-26 09:50:00,175.01,175.34,175.01,175.22,38944.0,154.2931,154.584,154.2931,154.4782,38944.0
2017-04-26 09:55:00,175.26,175.5,175.17,175.5,25114.0,154.5135,154.7251,154.4341,154.7251,25114.0
2017-04-26 10:00:00,175.44,175.61,175.35,175.46,34915.0,154.6722,154.822,154.5928,154.6898,34915.0
2017-04-26 10:05:00,175.47,175.54,175.27,175.28,22221.0,154.6986,154.7603,154.5223,154.5311,22221.0
2017-04-26 10:10:00,175.3,175.65,175.3,175.47,44229.0,154.5487,154.8573,154.5487,154.6986,44229.0
2017-04-26 10:15:00,175.46,175.62,175.46,175.59,15326.0,154.6898,154.8308,154.6898,154.8044,15326.0
2017-04-26 10:20:00,175.6,175.6,175.34,175.4,24230.0,154.8132,154.8132,154.584,154.6369,24230.0
2017-04-26 10:25:00,175.38,175.45,175.05,175.12,25969.0,154.6193,154.681,154.3283,154.39,25969.0
2017-04-26 10:30:00,175.12,175.3,175.11,175.15,20091.0,154.39,154.5487,154.3812,154.4165,20091.0
2017-04-26 10:35:00,175.11,175.42,175.06,175.42,12473.0,154.3812,154.6545,154.3371,154.6545,12473.0
2017-04-26 10:40:00,175.42,175.47,175.28,175.31,14005.0,154.6545,154.6986,154.5311,154.5575,14005.0
2017-04-26 10:45:00,175.31,175.39,175.29,175.32,41305.0,154.5575,154.6281,154.5399,154.5664,41305.0
2017-04-26 10:50:00,175.31,175.53,175.2,175.53,46886.0,154.5575,154.7515,154.4606,154.7515,46886.0
2017-04-26 10:55:00,175.53,175.55,175.35,175.48,27667.0,154.7515,154.7691,154.5928,154.7074,27667.0
2017-04-26 11:00:00,175.48,175.61,175.44,175.51,29684.0,154.7074,154.822,154.6722,154.7339,29684.0
2017-04-26 11:05:00,175.51,175.53,175.03,175.11,64560.0,154.7339,154.7515,154.3107,154.3812,64560.0
2017-04-26 11:10:00,175.11,175.25,175.06,175.13,64019.0,154.3812,154.5046,154.3371,154.3989,64019.0
2017-04-26 11:15:00,175.11,175.3,175.1,175.11,16924.0,154.3812,154.5487,154.3724,154.3812,16924.0
2017-04-26 11:20:00,175.12,175.38,175.03,175.35,45135.0,154.39,154.6193,154.3107,154.5928,45135.0
2017-04-26 11:25:00,175.35,175.35,175.11,175.16,36910.0,154.5928,154.5928,154.3812,154.4253,36910.0
2017-04-26 11:30:00,175.18,175.26,175.09,175.14,38318.0,154.4429,154.5135,154.3636,154.4077,38318.0
2017-04-26 11:35:00,175.14,175.17,175.02,175.15,23873.0,154.4077,154.4341,154.3019,154.4165,23873.0
2017-04-26 11:40:00,175.15,175.18,175.0,175.09,24995.0,154.4165,154.4429,154.2842,154.3636,24995.0
2017-04-26 11:45:00,175.06,175.19,174.87,174.87,35520.0,154.3371,154.4518,154.1696,154.1696,35520.0
2017-04-26 11:50:00,174.84,174.91,174.71,174.9,56034.0,154.1432,154.2049,154.0286,154.1961,56034.0
2017-04-26 11:55:00,174.92,175.18,174.89,175.14,29300.0,154.2137,154.4429,154.1873,154.4077,29300.0
2017-04-26 12:00:00,175.13,175.3,175.09,175.3,15294.0,154.3989,154.5487,154.3636,154.5487,15294.0
2017-04-26 12:05:00,175.29,175.31,175.15,175.2,15488.0,154.5399,154.5575,154.4165,154.4606,15488.0
2017-04-26 12:10:00,175.21,175.26,175.2,175.24,8533.0,154.4694,154.5135,154.4606,154.4958,8533.0
2017-04-26 12:15:00,175.24,175.3,175.17,175.25,11936.0,154.4958,154.5487,154.4341,154.5046,11936.0
2017-04-26 12:20:00,175.25,175.28,175.18,175.27,22963.0,154.5046,154.5311,154.4429,154.5223,22963.0
2017-04-26 12:25:00,175.25,175.26,175.02,175.11,11625.0,154.5046,154.5135,154.3019,154.3812,11625.0
2017-04-26 12:30:00,175.1,175.22,175.1,175.19,6538.0,154.3724,154.4782,154.3724,154.4518,6538.0
2017-04-26 12:35:00,175.2,175.21,175.12,175.21,10451.0,154.4606,154.4694,154.39,154.4694,10451.0
2017-04-26 12:40:00,175.22,175.27,175.19,175.23,10075.0,154.4782,154.5223,154.4518,154.487,10075.0
2017-04-26 12:45:00,175.22,175.24,174.89,174.95,16945.0,154.4782,154.4958,154.1873,154.2402,16945.0
2017-04-26 12:50:00,174.9,174.92,174.7,174.73,15458.0,154.1961,154.2137,154.0198,154.0462,15458.0
2017-04-26 12:55:00,174.7,174.78,174.62,174.69,14548.0,154.0198,154.0903,153.9492,154.0109,14548.0
2017-04-26 13:00:00,174.67,174.71,174.61,174.65,4896.0,153.9933,154.0286,153.9404,153.9757,4896.0
2017-04-26 13:05:00,174.65,174.72,174.64,174.71,10317.0,153.9757,154.0374,153.9669,154.0286,10317.0
2017-04-26 13:10:00,174.73,174.8,174.68,174.73,14593.0,154.0462,154.1079,154.0021,154.0462,14593.0
2017-04-26 13:15:00,174.75,174.79,174.64,174.68,11552.0,154.0638,154.0991,153.9669,154.0021,11552.0
2017-04-26 13:20:00,174.68,174.7,174.6,174.61,7474.0,154.0021,154.0198,153.9316,153.9404,7474.0
2017-04-26 13:25:00,174.64,174.64,174.49,174.56,14698.0,153.9669,153.9669,153.8346,153.8963,14698.0
2017-04-26 13:30:00,174.57,174.57,174.34,174.4,15376.0,153.9051,153.9051,153.7024,153.7553,15376.0
2017-04-26 13:35:00,174.43,174.51,174.38,174.46,15032.0,153.7817,153.8522,153.7376,153.8082,15032.0
2017-04-26 13:40:00,174.47,174.57,174.37,174.53,16720.0,153.817,153.9051,153.7288,153.8699,16720.0
2017-04-26 13:45:00,174.53,174.55,174.18,174.26,11573.0,153.8699,153.8875,153.5613,153.6318,11573.0
2017-04-26 13:50:00,174.24,174.44,174.24,174.38,11127.0,153.6142,153.7905,153.6142,153.7376,11127.0
2017-04-26 13:55:00,174.39,174.45,174.29,174.31,12138.0,153.7465,153.7993,153.6583,153.6759,12138.0
2017-04-26 14:00:00,174.36,174.39,174.22,174.35,15981.0,153.72,153.7465,153.5966,153.7112,15981.0
2017-04-26 14:05:00,174.29,174.32,174.18,174.22,10961.0,153.6583,153.6847,153.5613,153.5966,10961.0
2017-04-26 14:10:00,174.24,174.31,174.19,174.25,13516.0,153.6142,153.6759,153.5701,153.623,13516.0
2017-04-26 14:15:00,174.26,174.28,174.08,174.08,18516.0,153.6318,153.6495,153.4731,153.4731,18516.0
2017-04-26 14:20:00,174.07,174.2,174.06,174.08,18064.0,153.4643,153.5789,153.4555,153.4731,18064.0
2017-04-26 14:25:00,174.08,174.12,173.98,174.09,22007.0,153.4731,153.5084,153.385,153.482,22007.0
2017-04-26 14:30:00,174.09,174.39,174.09,174.26,42637.0,153.482,153.7465,153.482,153.6318,42637.0
2017-04-26 14:35:00,174.24,174.26,174.13,174.15,16697.0,153.6142,153.6318,153.5172,153.5349,16697.0
2017-04-26 14:40:00,174.15,174.4,174.15,174.4,21003.0,153.5349,153.7553,153.5349,153.7553,21003.0
2017-04-26 14:45:00,174.38,174.48,174.27,174.41,23888.0,153.7376,153.8258,153.6407,153.7641,23888.0
2017-04-26 14:50:00,174.42,174.46,174.27,174.29,17135.0,153.7729,153.8082,153.6407,153.6583,17135.0
2017-04-26 14:55:00,174.29,174.38,174.23,174.29,14026.0,153.6583,153.7376,153.6054,153.6583,14026.0
2017-04-26 15:00:00,174.26,174.42,174.25,174.41,14520.0,153.6318,153.7729,153.623,153.7641,14520.0
2017-04-26 15:05:00,174.41,174.47,174.32,174.37,24596.0,153.7641,153.817,153.6847,153.7288,24596.0
2017-04-26 15:10:00,174.36,174.53,174.35,174.51,18673.0,153.72,153.8699,153.7112,153.8522,18673.0
2017-04-26 15:15:00,174.5,174.51,174.37,174.37,16390.0,153.8434,153.8522,153.7288,153.7288,16390.0
2017-04-26 15:20:00,174.38,174.48,174.37,174.38,16327.0,153.7376,153.8258,153.7288,153.7376,16327.0
2017-04-26 15:25:00,174.39,174.44,174.3,174.3,12613.0,153.7465,153.7905,153.6671,153.6671,12613.0
2017-04-26 15:30:00,174.32,174.34,174.21,174.3,23771.0,153.6847,153.7024,153.5878,153.6671,23771.0
2017-04-26 15:35:00,174.3,174.35,174.18,174.18,36156.0,153.6671,153.7112,153.5613,153.5613,36156.0
2017-04-26 15:40:00,174.18,174.27,174.14,174.26,32641.0,153.5613,153.6407,153.526,153.6318,32641.0
2017-04-26 15:45:00,174.25,174.28,174.1,174.15,42227.0,153.623,153.6495,153.4908,153.5349,42227.0
2017-04-26 15:50:00,174.15,174.26,174.11,174.21,58543.0,153.5349,153.6318,153.4996,153.5878,58543.0
2017-04-26 15:55:00,174.21,174.5,174.21,174.38,141317.0,153.5878,153.8434,153.5878,153.7376,141317.0
2017-04-27 09:30:00,174.07,174.94,174.03,174.5,72803.0,153.4643,154.2313,153.4291,153.8434,72803.0
2017-04-27 09:35:00,174.54,175.3,174.36,175.28,35175.0,153.8787,154.5487,153.72,154.5311,35175.0
2017-04-27 09:40:00,175.27,175.75,175.23,175.66,102878.0,154.5223,154.9455,154.487,154.8661,102878.0
2017-04-27 09:45:00,175.66,175.87,175.66,175.83,46165.0,154.8661,155.0513,154.8661,155.016,46165.0
2017-04-27 09:50:00,175.82,176.04,175.37,175.37,53150.0,155.0072,155.2011,154.6104,154.6104,53150.0
2017-04-27 09:55:00,175.36,175.41,175.21,175.36,40677.0,154.6016,154.6457,154.4694,154.6016,40677.0
2017-04-27 10:00:00,175.37,175.59,175.32,175.44,33590.0,154.6104,154.8044,154.5664,154.6722,33590.0
2017-04-27 10:05:00,175.48,175.62,175.15,175.3,43722.0,154.7074,154.8308,154.4165,154.5487,43722.0
2017-04-27 10:10:00,175.28,175.93,175.25,175.87,17475.0,154.5311,155.1042,154.5046,155.0513,17475.0
2017-04-27 10:15:00,175.84,176.07,175.83,175.93,33883.0,155.0248,155.2276,155.016,155.1042,33883.0
2017-04-27 10:20:00,175.9,175.97,175.76,175.8,22562.0,155.0777,155.1394,154.9543,154.9895,22562.0
2017-04-27 10:25:00,175.79,175.79,175.58,175.63,27113.0,154.9807,154.9807,154.7956,154.8397,27113.0
2017-04-27 10:30:00,175.62,175.65,175.41,175.52,23705.0,154.8308,154.8573,154.6457,154.7427,23705.0
2017-04-27 10:35:00,175.51,175.6,175.46,175.47,17785.0,154.7339,154.8132,154.6898,154.6986,17785.0
2017-04-27 10:40:00,175.47,175.47,175.3,175.3,22474.0,154.6986,154.6986,154.5487,154.5487,22474.0
2017-04-27 10:45:00,175.28,175.38,175.22,175.29,33394.0,154.5311,154.6193,154.4782,154.5399,33394.0
2017-04-27 10:50:00,175.29,175.54,175.28,175.51,15498.0,154.5399,154.7603,154.5311,154.7339,15498.0
2017-04-27 10:55:00,175.5,175.65,175.4,175.58,26720.0,154.7251,154.8573,154.6369,154.7956,26720.0
2017-04-27 11:00:00,175.57,175.57,175.26,175.28,21519.0,154.7868,154.7868,154.5135,154.5311,21519.0
2017-04-27 11:05:00,175.27,175.37,175.1,175.1,19381.0,154.5223,154.6104,154.3724,154.3724,19381.0
2017-04-27 11:10:00,175.09,175.34,175.02,175.34,12389.0,154.3636,154.584,154.3019,154.584,12389.0
2017-04-27 11:15:00,175.31,175.49,175.3,175.4,20142.0,154.5575,154.7162,154.5487,154.6369,20142.0
2017-04-27 11:20:00,175.4,175.51,175.3,175.51,25073.0,154.6369,154.7339,154.5487,154.7339,25073.0
2017-04-27 11:25:00,175.53,175.53,175.23,175.25,37399.0,154.7515,154.7515,154.487,154.5046,37399.0
2017-04-27 11:30:00,175.23,175.45,175.22,175.45,47454.0,154.487,154.681,154.4782,154.681,47454.0
2017-04-27 11:35:00,175.46,175.5,175.35,175.35,14160.0,154.6898,154.7251,154.5928,154.5928,14160.0
2017-04-27 11:40:00,175.35,175.53,175.31,175.47,20716.0,154.5928,154.7515,154.5575,154.6986,20716.0
2017-04-27 11:45:00,175.48,175.55,175.43,175.49,10630.0,154.7074,154.7691,154.6633,154.7162,10630.0
2017-04-27 11:50:00,175.48,175.51,175.32,175.36,13944.0,154.7074,154.7339,154.5664,154.6016,13944.0
2017-04-27 11:55:00,175.34,175.51,175.33,175.44,18922.0,154.584,154.7339,154.5752,154.6722,18922.0
2017-04-27 12:00:00,175.44,175.52,175.36,175.36,21978.0,154.6722,154.7427,154.6016,154.6016,21978.0
2017-04-27 12:05:00,175.35,175.49,175.34,175.42,15533.0,154.5928,154.7162,154.584,154.6545,15533.0
2017-04-27 12:10:00,175.45,175.47,175.36,175.38,14021.0,154.681,154.6986,154.6016,154.6193,14021.0
2017-04-27 12:15:00,175.38,175.41,175.34,175.35,19778.0,154.6193,154.6457,154.584,154.5928,19778.0
2017-04-27 12:20:00,175.35,175.4,175.32,175.37,17991.0,154.5928,154.6369,154.5664,154.6104,17991.0
2017-04-27 12:25:00,175.36,175.5,175.34,175.5,14288.0,154.6016,154.7251,154.584,154.7251,14288.0
2017-04-27 12:30:00,175.48,175.57,175.39,175.52,13294.0,154.7074,154.7868,154.6281,154.7427,13294.0
2017-04-27 12:35:00,175.49,175.55,175.43,175.44,10171.0,154.7162,154.7691,154.6633,154.6722,10171.0
2017-04-27 12:40:00,175.46,175.59,175.45,175.54,18972.0,154.6898,154.8044,154.681,154.7603,18972.0
2017-04-27 12:45:00,175.57,175.59,175.53,175.55,13856.0,154.7868,154.8044,154.7515,154.7691,13856.0
2017-04-27 12:50:00,175.54,175.62,175.52,175.55,11614.0,154.7603,154.8308,154.7427,154.7691,11614.0
2017-04-27 12:55:00,175.58,175.81,175.56,175.79,11412.0,154.7956,154.9984,154.778,154.9807,11412.0
2017-04-27 13:00:00,175.8,175.81,175.61,175.65,10699.0,154.9895,154.9984,154.822,154.8573,10699.0
2017-04-27 13:05:00,175.64,175.76,175.6,175.7,10284.0,154.8485,154.9543,154.8132,154.9014,10284.0
2017-04-27 13:10:00,175.69,175.73,175.68,175.69,7816.0,154.8926,154.9278,154.8837,154.8926,7816.0
2017-04-27 13:15:00,175.7,175.74,175.68,175.74,28411.0,154.9014,154.9366,154.8837,154.9366,28411.0
2017-04-27 13:20:00,175.75,175.79,175.69,175.76,9657.0,154.9455,154.9807,154.8926,154.9543,9657.0
2017-04-27 13:25:00,175.77,175.81,175.69,175.69,12125.0,154.9631,154.9984,154.8926,154.8926,12125.0
2017-04-27 13:30:00,175.69,175.73,175.64,175.64,9296.0,154.8926,154.9278,154.8485,154.8485,9296.0
2017-04-27 13:35:00,175.62,175.68,175.6,175.61,9926.0,154.8308,154.8837,154.8132,154.822,9926.0
2017-04-27 13:40:00,175.62,175.63,175.48,175.5,12804.0,154.8308,154.8397,154.7074,154.7251,12804.0
2017-04-27 13:45:00,175.52,175.55,175.39,175.47,16870.0,154.7427,154.7691,154.6281,154.6986,16870.0
2017-04-27 13:50:00,175.47,175.51,175.43,175.47,15826.0,154.6986,154.7339,154.6633,154.6986,15826.0
2017-04-27 13:55:00,175.46,175.48,175.36,175.37,16140.0,154.6898,154.7074,154.6016,154.6104,16140.0
2017-04-27 14:00:00,175.35,175.46,175.34,175.38,11760.0,154.5928,154.6898,154.584,154.6193,11760.0
2017-04-27 14:05:00,175.38,175.4,175.32,175.4,13256.0,154.6193,154.6369,154.5664,154.6369,13256.0
2017-04-27 14:10:00,175.41,175.47,175.37,175.4,11867.0,154.6457,154.6986,154.6104,154.6369,11867.0
2017-04-27 14:15:00,175.4,175.47,175.39,175.46,13287.0,154.6369,154.6986,154.6281,154.6898,13287.0
2017-04-27 14:20:00,175.46,175.55,175.44,175.47,21690.0,154.6898,154.7691,154.6722,154.6986,21690.0
2017-04-27 14:25:00,175.45,175.47,175.25,175.32,21924.0,154.681,154.6986,154.5046,154.5664,21924.0
2017-04-27 14:30:00,175.33,175.41,175.31,175.4,19004.0,154.5752,154.6457,154.5575,154.6369,19004.0
2017-04-27 14:35:00,175.41,175.47,175.35,175.45,18339.0,154.6457,154.6986,154.5928,154.681,18339.0
2017-04-27 14:40:00,175.45,175.48,175.18,175.22,26104.0,154.681,154.7074,154.4429,154.4782,26104.0
2017-04-27 14:45:00,175.23,175.26,175.11,175.12,16008.0,154.487,154.5135,154.3812,154.39,16008.0
2017-04-27 14:50:00,175.12,175.16,175.09,175.1,14082.0,154.39,154.4253,154.3636,154.3724,14082.0
2017-04-27 14:55:00,175.11,175.12,175.02,175.04,13670.0,154.3812,154.39,154.3019,154.3195,13670.0
2017-04-27 15:00:00,175.04,175.08,174.96,174.98,20514.0,154.3195,154.3548,154.249,154.2666,20514.0
2017-04-27 15:05:00,174.98,175.03,174.82,174.89,22365.0,154.2666,154.3107,154.1255,154.1873,22365.0
2017-04-27 15:10:00,174.88,174.98,174.88,174.93,14374.0,154.1784,154.2666,154.1784,154.2225,14374.0
2017-04-27 15:15:00,174.93,174.97,174.8,174.85,29021.0,154.2225,154.2578,154.1079,154.152,29021.0
2017-04-27 15:20:00,174.87,174.92,174.83,174.84,23616.0,154.1696,154.2137,154.1344,154.1432,23616.0
2017-04-27 15:25:00,174.84,174.94,174.75,174.84,26410.0,154.1432,154.2313,154.0638,154.1432,26410.0
2017-04-27 15:30:00,174.84,174.9,174.8,174.81,18503.0,154.1432,154.1961,154.1079,154.1167,18503.0
2017-04-27 15:35:00,174.81,174.82,174.55,174.6,31014.0,154.1167,154.1255,153.8875,153.9316,31014.0
2017-04-27 15:40:00,174.61,174.77,174.6,174.65,25157.0,153.9404,154.0815,153.9316,153.9757,25157.0
2017-04-27 15:45:00,174.65,174.74,174.63,174.66,39144.0,153.9757,154.055,153.958,153.9845,39144.0
2017-04-27 15:50:00,174.65,174.67,174.58,174.6,53117.0,153.9757,153.9933,153.914,153.9316,53117.0
2017-04-27 15:55:00,174.61,174.69,174.55,174.64,105889.0,153.9404,154.0109,153.8875,153.9669,105889.0
2017-04-28 09:30:00,174.61,174.93,174.0,174.38,70218.0,153.9404,154.2225,153.4026,153.7376,70218.0
2017-04-28 09:35:00,174.34,174.64,174.13,174.19,41602.0,153.7024,153.9669,153.5172,153.5701,41602.0
2017-04-28 09:40:00,174.25,174.49,174.14,174.35,38134.0,153.623,153.8346,153.526,153.7112,38134.0
2017-04-28 09:45:00,174.38,174.53,174.09,174.44,27084.0,153.7376,153.8699,153.482,153.7905,27084.0
2017-04-28 09:50:00,174.39,174.48,174.25,174.48,13400.0,153.7465,153.8258,153.623,153.8258,13400.0
2017-04-28 09:55:00,174.53,174.53,174.19,174.26,15804.0,153.8699,153.8699,153.5701,153.6318,15804.0
2017-04-28 10:00:00,174.2,174.23,174.01,174.07,24335.0,153.5789,153.6054,153.4114,153.4643,24335.0
2017-04-28 10:05:00,174.11,174.47,174.06,174.31,16290.0,153.4996,153.817,153.4555,153.6759,16290.0
2017-04-28 10:10:00,174.36,174.57,174.04,174.04,39104.0,153.72,153.9051,153.4379,153.4379,39104.0
2017-04-28 10:15:00,174.11,174.28,173.91,174.25,36512.0,153.4996,153.6495,153.3233,153.623,36512.0
2017-04-28 10:20:00,174.25,174.34,174.14,174.25,15638.0,153.623,153.7024,153.526,153.623,15638.0
2017-04-28 10:25:00,174.27,174.4,174.23,174.28,9345.0,153.6407,153.7553,153.6054,153.6495,9345.0
2017-04-28 10:30:00,174.31,174.47,174.3,174.47,13893.0,153.6759,153.817,153.6671,153.817,13893.0
2017-04-28 10:35:00,174.47,174.47,174.25,174.43,18681.0,153.817,153.817,153.623,153.7817,18681.0
2017-04-28 10:40:00,174.46,174.5,174.33,174.4,18241.0,153.8082,153.8434,153.6936,153.7553,18241.0
2017-04-28 10:45:00,174.44,174.45,174.2,174.32,12385.0,153.7905,153.7993,153.5789,153.6847,12385.0
2017-04-28 10:50:00,174.3,174.41,174.13,174.29,18489.0,153.6671,153.7641,153.5172,153.6583,18489.0
2017-04-28 10:55:00,174.25,174.5,174.24,174.5,40918.0,153.623,153.8434,153.6142,153.8434,40918.0
2017-04-28 11:00:00,174.5,174.55,174.33,174.38,29005.0,153.8434,153.8875,153.6936,153.7376,29005.0
2017-04-28 11:05:00,174.34,174.38,174.25,174.34,11630.0,153.7024,153.7376,153.623,153.7024,11630.0
2017-04-28 11:10:00,174.38,174.44,174.16,174.27,15978.0,153.7376,153.7905,153.5437,153.6407,15978.0
2017-04-28 11:15:00,174.22,174.25,174.03,174.08,9284.0,153.5966,153.623,153.4291,153.4731,9284.0
2017-04-28 11:20:00,174.11,174.32,174.11,174.32,8128.0,153.4996,153.6847,153.4996,153.6847,8128.0
2017-04-28 11:25:00,174.34,174.55,174.34,174.55,6462.0,153.7024,153.8875,153.7024,153.8875,6462.0
2017-04-28 11:30:00,174.51,174.69,174.45,174.67,19863.0,153.8522,154.0109,153.7993,153.9933,19863.0
2017-04-28 11:35:00,174.67,174.73,174.63,174.71,6656.0,153.9933,154.0462,153.958,154.0286,6656.0
2017-04-28 11:40:00,174.75,174.79,174.51,174.6,18076.0,154.0638,154.0991,153.8522,153.9316,18076.0
2017-04-28 11:45:00,174.6,174.68,174.54,174.68,8383.0,153.9316,154.0021,153.8787,154.0021,8383.0
2017-04-28 11:50:00,174.68,174.8,174.57,174.78,13877.0,154.0021,154.1079,153.9051,154.0903,13877.0
2017-04-28 11:55:00,174.76,174.78,174.65,174.72,10046.0,154.0727,154.0903,153.9757,154.0374,10046.0
2017-04-28 12:00:00,174.75,174.81,174.7,174.73,8556.0,154.0638,154.1167,154.0198,154.0462,8556.0
2017-04-28 12:05:00,174.75,174.76,174.56,174.57,14530.0,154.0638,154.0727,153.8963,153.9051,14530.0
2017-04-28 12:10:00,174.61,174.7,174.52,174.55,10946.0,153.9404,154.0198,153.8611,153.8875,10946.0
2017-04-28 12:15:00,174.58,174.63,174.55,174.62,4078.0,153.914,153.958,153.8875,153.9492,4078.0
2017-04-28 12:20:00,174.64,174.68,174.52,174.68,7662.0,153.9669,154.0021,153.8611,154.0021,7662.0
2017-04-28 12:25:00,174.68,174.76,174.55,174.57,6499.0,154.0021,154.0727,153.8875,153.9051,6499.0
2017-04-28 12:30:00,174.6,174.63,174.56,174.56,9637.0,153.9316,153.958,153.8963,153.8963,9637.0
2017-04-28 12:35:00,174.58,174.76,174.51,174.57,17008.0,153.914,154.0727,153.8522,153.9051,17008.0
2017-04-28 12:40:00,174.56,174.58,174.47,174.51,4300.0,153.8963,153.914,153.817,153.8522,4300.0
2017-04-28 12:45:00,174.5,174.55,174.47,174.55,8759.0,153.8434,153.8875,153.817,153.8875,8759.0
2017-04-28 12:50:00,174.54,174.58,174.49,174.53,4504.0,153.8787,153.914,153.8346,153.8699,4504.0
2017-04-28 12:55:00,174.57,174.6,174.52,174.58,9190.0,153.9051,153.9316,153.8611,153.914,9190.0
2017-04-28 13:00:00,174.58,174.6,174.47,174.53,6810.0,153.914,153.9316,153.817,153.8699,6810.0
2017-04-28 13:05:00,174.53,174.54,174.44,174.44,3445.0,153.8699,153.8787,153.7905,153.7905,3445.0
2017-04-28 13:10:00,174.46,174.51,174.42,174.45,6385.0,153.8082,153.8522,153.7729,153.7993,6385.0
2017-04-28 13:15:00,174.43,174.43,174.3,174.37,24004.0,153.7817,153.7817,153.6671,153.7288,24004.0
2017-04-28 13:20:00,174.41,174.49,174.41,174.44,4623.0,153.7641,153.8346,153.7641,153.7905,4623.0
2017-04-28 13:25:00,174.4,174.45,174.38,174.43,3016.0,153.7553,153.7993,153.7376,153.7817,3016.0
2017-04-28 13:30:00,174.41,174.55,174.39,174.52,4996.0,153.7641,153.8875,153.7465,153.8611,4996.0
2017-04-28 13:35:00,174.53,174.59,174.52,174.59,2300.0,153.8699,153.9228,153.8611,153.9228,2300.0
2017-04-28 13:40:00,174.58,174.6,174.53,174.53,3188.0,153.914,153.9316,153.8699,153.8699,3188.0
2017-04-28 13:45:00,174.53,174.57,174.51,174.54,4500.0,153.8699,153.9051,153.8522,153.8787,4500.0
2017-04-28 13:50:00,174.55,174.55,174.5,174.53,5048.0,153.8875,153.8875,153.8434,153.8699,5048.0
2017-04-28 13:55:00,174.52,174.59,174.47,174.51,10667.0,153.8611,153.9228,153.817,153.8522,10667.0
2017-04-28 14:00:00,174.51,174.57,174.46,174.56,5715.0,153.8522,153.9051,153.8082,153.8963,5715.0
2017-04-28 14:05:00,174.56,174.59,174.46,174.49,10507.0,153.8963,153.9228,153.8082,153.8346,10507.0
2017-04-28 14:10:00,174.51,174.52,174.4,174.4,8145.0,153.8522,153.8611,153.7553,153.7553,8145.0
2017-04-28 14:15:00,174.43,174.6,174.42,174.6,17484.0,153.7817,153.9316,153.7729,153.9316,17484.0
2017-04-28 14:20:00,174.57,174.61,174.48,174.58,9274.0,153.9051,153.9404,153.8258,153.914,9274.0
2017-04-28 14:25:00,174.6,174.67,174.57,174.64,12362.0,153.9316,153.9933,153.9051,153.9669,12362.0
2017-04-28 14:30:00,174.65,174.71,174.63,174.69,13689.0,153.9757,154.0286,153.958,154.0109,13689.0
2017-04-28 14:35:00,174.67,174.72,174.66,174.71,19273.0,153.9933,154.0374,153.9845,154.0286,19273.0
2017-04-28 14:40:00,174.72,174.77,174.61,174.65,8677.0,154.0374,154.0815,153.9404,153.9757,8677.0
2017-04-28 14:45:00,174.62,174.68,174.6,174.63,9580.0,153.9492,154.0021,153.9316,153.958,9580.0
2017-04-28 14:50:00,174.64,174.65,174.54,174.55,12074.0,153.9669,153.9757,153.8787,153.8875,12074.0
2017-04-28 14:55:00,174.55,174.67,174.55,174.58,12096.0,153.8875,153.9933,153.8875,153.914,12096.0
2017-04-28 15:00:00,174.59,174.66,174.57,174.58,14626.0,153.9228,153.9845,153.9051,153.914,14626.0
2017-04-28 15:05:00,174.6,174.75,174.59,174.75,7512.0,153.9316,154.0638,153.9228,154.0638,7512.0
2017-04-28 15:10:00,174.75,174.76,174.62,174.67,10625.0,154.0638,154.0727,153.9492,153.9933,10625.0
2017-04-28 15:15:00,174.66,174.69,174.57,174.61,7002.0,153.9845,154.0109,153.9051,153.9404,7002.0
2017-04-28 15:20:00,174.62,174.62,174.43,174.44,8992.0,153.9492,153.9492,153.7817,153.7905,8992.0
2017-04-28 15:25:00,174.43,174.46,174.39,174.42,9826.0,153.7817,153.8082,153.7465,153.7729,9826.0
2017-04-28 15:30:00,174.42,174.53,174.42,174.51,16627.0,153.7729,153.8699,153.7729,153.8522,16627.0
2017-04-28 15:35:00,174.52,174.56,174.46,174.49,14454.0,153.8611,153.8963,153.8082,153.8346,14454.0
2017-04-28 15:40:00,174.49,174.55,174.46,174.51,17643.0,153.8346,153.8875,153.8082,153.8522,17643.0
2017-04-28 15:45:00,174.5,174.68,174.47,174.64,31967.0,153.8434,154.0021,153.817,153.9669,31967.0
2017-04-28 15:50:00,174.64,174.82,174.64,174.81,34224.0,153.9669,154.1255,153.9669,154.1167,34224.0
2017-04-28 15:55:00,174.81,175.0,174.76,174.87,91026.0,154.1167,154.2842,154.0727,154.1696,91026.0
2017-05-01 09:30:00,175.0,175.11,174.09,174.98,48108.0,154.2842,154.3812,153.482,154.2666,48108.0
2017-05-01 09:35:00,175.01,175.18,174.92,174.92,10013.0,154.2931,154.4429,154.2137,154.2137,10013.0
2017-05-01 09:40:00,174.92,175.24,174.92,175.16,11873.0,154.2137,154.4958,154.2137,154.4253,11873.0
2017-05-01 09:45:00,175.21,175.52,175.14,175.45,17878.0,154.4694,154.7427,154.4077,154.681,17878.0
2017-05-01 09:50:00,175.46,175.54,175.31,175.37,8683.0,154.6898,154.7603,154.5575,154.6104,8683.0
2017-05-01 09:55:00,175.4,175.47,175.23,175.36,23840.0,154.6369,154.6986,154.487,154.6016,23840.0
2017-05-01 10:00:00,175.31,175.65,175.2,175.62,30662.0,154.5575,154.8573,154.4606,154.8308,30662.0
2017-05-01 10:05:00,175.63,175.93,175.63,175.86,23993.0,154.8397,155.1042,154.8397,155.0424,23993.0
2017-05-01 10:10:00,175.88,176.14,175.74,175.91,43603.0,155.0601,155.2893,154.9366,155.0865,43603.0
2017-05-01 10:15:00,175.92,175.96,175.74,175.75,17083.0,155.0953,155.1306,154.9366,154.9455,17083.0
2017-05-01 10:20:00,175.71,175.72,175.59,175.68,6917.0,154.9102,154.919,154.8044,154.8837,6917.0
2017-05-01 10:25:00,175.66,175.78,175.62,175.63,5367.0,154.8661,154.9719,154.8308,154.8397,5367.0
2017-05-01 10:30:00,175.6,175.7,175.54,175.56,5770.0,154.8132,154.9014,154.7603,154.778,5770.0
2017-05-01 10:35:00,175.6,175.66,175.42,175.44,15882.0,154.8132,154.8661,154.6545,154.6722,15882.0
2017-05-01 10:40:00,175.45,175.52,175.39,175.39,8751.0,154.681,154.7427,154.6281,154.6281,8751.0
2017-05-01 10:45:00,175.39,175.83,175.38,175.78,23872.0,154.6281,155.016,154.6193,154.9719,23872.0
2017-05-01 10:50:00,175.77,175.85,175.58,175.63,22137.0,154.9631,155.0336,154.7956,154.8397,22137.0
2017-05-01 10:55:00,175.61,175.69,175.52,175.52,14729.0,154.822,154.8926,154.7427,154.7427,14729.0
2017-05-01 11:00:00,175.54,175.68,175.51,175.65,12817.0,154.7603,154.8837,154.7339,154.8573,12817.0
2017-05-01 11:05:00,175.67,175.7,175.55,175.63,11328.0,154.8749,154.9014,154.7691,154.8397,11328.0
2017-05-01 11:10:00,175.6,175.72,175.58,175.6,11218.0,154.8132,154.919,154.7956,154.8132,11218.0
2017-05-01 11:15:00,175.57,175.83,175.56,175.72,21021.0,154.7868,155.016,154.778,154.919,21021.0
2017-05-01 11:20:00,175.74,175.99,175.72,175.93,22785.0,154.9366,155.1571,154.919,155.1042,22785.0
2017-05-01 11:25:00,175.94,176.0,175.67,175.74,42153.0,155.113,155.1659,154.8749,154.9366,42153.0
2017-05-01 11:30:00,175.74,175.83,175.66,175.71,25244.0,154.9366,155.016,154.8661,154.9102,25244.0
2017-05-01 11:35:00,175.72,175.73,175.51,175.54,6969.0,154.919,154.9278,154.7339,154.7603,6969.0
2017-05-01 11:40:00,175.54,175.54,175.31,175.4,15564.0,154.7603,154.7603,154.5575,154.6369,15564.0
2017-05-01 11:45:00,175.37,175.48,175.33,175.41,5597.0,154.6104,154.7074,154.5752,154.6457,5597.0
2017-05-01 11:50:00,175.4,175.48,175.35,175.44,12052.0,154.6369,154.7074,154.5928,154.6722,12052.0
2017-05-01 11:55:00,175.45,175.52,175.36,175.36,7020.0,154.681,154.7427,154.6016,154.6016,7020.0
2017-05-01 12:00:00,175.4,175.44,175.32,175.36,5953.0,154.6369,154.6722,154.5664,154.6016,5953.0
2017-05-01 12:05:00,175.35,175.5,175.35,175.47,6109.0,154.5928,154.7251,154.5928,154.6986,6109.0
2017-05-01 12:10:00,175.51,175.58,175.45,175.45,11875.0,154.7339,154.7956,154.681,154.681,11875.0
2017-05-01 12:15:00,175.47,175.55,175.4,175.4,8478.0,154.6986,154.7691,154.6369,154.6369,8478.0
2017-05-01 12:20:00,175.41,175.47,175.32,175.43,8176.0,154.6457,154.6986,154.5664,154.6633,8176.0
2017-05-01 12:25:00,175.42,175.45,175.3,175.42,8161.0,154.6545,154.681,154.5487,154.6545,8161.0
2017-05-01 12:30:00,175.42,175.52,175.38,175.46,5529.0,154.6545,154.7427,154.6193,154.6898,5529.0
2017-05-01 12:35:00,175.45,175.5,175.37,175.47,4669.0,154.681,154.7251,154.6104,154.6986,4669.0
2017-05-01 12:40:00,175.48,175.61,175.45,175.53,7716.0,154.7074,154.822,154.681,154.7515,7716.0
2017-05-01 12:45:00,175.54,175.57,175.46,175.46,5933.0,154.7603,154.7868,154.6898,154.6898,5933.0
2017-05-01 12:50:00,175.47,175.54,175.15,175.21,25425.0,154.6986,154.7603,154.4165,154.4694,25425.0
2017-05-01 12:55:00,175.24,175.38,175.17,175.38,6994.0,154.4958,154.6193,154.4341,154.6193,6994.0
2017-05-01 13:00:00,175.44,175.44,175.25,175.25,3669.0,154.6722,154.6722,154.5046,154.5046,3669.0
2017-05-01 13:05:00,175.24,175.34,175.23,175.27,4077.0,154.4958,154.584,154.487,154.5223,4077.0
2017-05-01 13:10:00,175.25,175.34,175.25,175.31,6517.0,154.5046,154.584,154.5046,154.5575,6517.0
2017-05-01 13:15:00,175.33,175.53,175.32,175.53,15159.0,154.5752,154.7515,154.5664,154.7515,15159.0
2017-05-01 13:20:00,175.5,175.6,175.47,175.59,13870.0,154.7251,154.8132,154.6986,154.8044,13870.0
2017-05-01 13:25:00,175.59,175.61,175.54,175.57,11910.0,154.8044,154.822,154.7603,154.7868,11910.0
2017-05-01 13:30:00,175.57,175.61,175.51,175.52,12712.0,154.7868,154.822,154.7339,154.7427,12712.0
2017-05-01 13:35:00,175.5,175.51,175.19,175.19,6688.0,154.7251,154.7339,154.4518,154.4518,6688.0
2017-05-01 13:40:00,175.2,175.23,175.1,175.18,9204.0,154.4606,154.487,154.3724,154.4429,9204.0
2017-05-01 13:45:00,175.2,175.39,175.19,175.37,11812.0,154.4606,154.6281,154.4518,154.6104,11812.0
2017-05-01 13:50:00,175.38,175.44,175.29,175.38,8793.0,154.6193,154.6722,154.5399,154.6193,8793.0
2017-05-01 13:55:00,175.42,175.42,175.28,175.33,9971.0,154.6545,154.6545,154.5311,154.5752,9971.0
2017-05-01 14:00:00,175.38,175.5,175.37,175.45,16359.0,154.6193,154.7251,154.6104,154.681,16359.0
2017-05-01 14:05:00,175.46,175.47,175.37,175.37,11456.0,154.6898,154.6986,154.6104,154.6104,11456.0
2017-05-01 14:10:00,175.4,175.51,175.37,175.47,17250.0,154.6369,154.7339,154.6104,154.6986,17250.0
2017-05-01 14:15:00,175.47,175.47,175.31,175.36,20253.0,154.6986,154.6986,154.5575,154.6016,20253.0
2017-05-01 14:20:00,175.4,175.47,175.37,175.4,15244.0,154.6369,154.6986,154.6104,154.6369,15244.0
2017-05-01 14:25:00,175.41,175.42,175.21,175.24,16028.0,154.6457,154.6545,154.4694,154.4958,16028.0
2017-05-01 14:30:00,175.23,175.24,175.11,175.17,19882.0,154.487,154.4958,154.3812,154.4341,19882.0
2017-05-01 14:35:00,175.17,175.27,175.17,175.27,19255.0,154.4341,154.5223,154.4341,154.5223,19255.0
2017-05-01 14:40:00,175.24,175.37,175.24,175.3,25187.0,154.4958,154.6104,154.4958,154.5487,25187.0
2017-05-01 14:45:00,175.31,175.34,175.15,175.16,30955.0,154.5575,154.584,154.4165,154.4253,30955.0
2017-05-01 14:50:00,175.16,175.3,175.12,175.14,34437.0,154.4253,154.5487,154.39,154.4077,34437.0
2017-05-01 14:55:00,175.14,175.21,175.1,175.16,22824.0,154.4077,154.4694,154.3724,154.4253,22824.0
2017-05-01 15:00:00,175.17,175.23,175.11,175.11,48015.0,154.4341,154.487,154.3812,154.3812,48015.0
2017-05-01 15:05:00,175.12,175.21,175.12,175.18,33735.0,154.39,154.4694,154.39,154.4429,33735.0
2017-05-01 15:10:00,175.18,175.3,175.18,175.26,40133.0,154.4429,154.5487,154.4429,154.5135,40133.0
2017-05-01 15:15:00,175.27,175.27,174.95,175.02,42338.0,154.5223,154.5223,154.2402,154.3019,42338.0
2017-05-01 15:20:00,175.02,175.1,174.9,175.02,43551.0,154.3019,154.3724,154.1961,154.3019,43551.0
2017-05-01 15:25:00,175.03,175.2,174.99,175.14,45592.0,154.3107,154.4606,154.2754,154.4077,45592.0
2017-05-01 15:30:00,175.13,175.22,175.06,175.16,36938.0,154.3989,154.4782,154.3371,154.4253,36938.0
2017-05-01 15:35:00,175.16,175.22,174.99,175.09,96903.0,154.4253,154.4782,154.2754,154.3636,96903.0
2017-05-01 15:40:00,175.09,175.24,174.97,175.2,90766.0,154.3636,154.4958,154.2578,154.4606,90766.0
2017-05-01 15:45:00,175.25,175.26,175.01,175.01,82847.0,154.5046,154.5135,154.2931,154.2931,82847.0
2017-05-01 15:50:00,175.01,175.04,174.76,174.76,89995.0,154.2931,154.3195,154.0727,154.0727,89995.0
2017-05-01 15:55:00,174.77,174.77,174.57,174.69,244990.0,154.0815,154.0815,153.9051,154.0109,244990.0
2017-05-02 09:30:00,174.91,175.26,174.57,175.23,42574.0,154.2049,154.5135,153.9051,154.487,42574.0
2017-05-02 09:35:00,175.23,175.24,174.82,175.07,34020.0,154.487,154.4958,154.1255,154.346,34020.0
2017-05-02 09:40:00,175.09,175.37,174.9,175.25,28034.0,154.3636,154.6104,154.1961,154.5046,28034.0
2017-05-02 09:45:00,175.25,175.29,174.8,174.95,29685.0,154.5046,154.5399,154.1079,154.2402,29685.0
2017-05-02 09:50:00,174.92,174.94,174.61,174.61,33418.0,154.2137,154.2313,153.9404,153.9404,33418.0
2017-05-02 09:55:00,174.61,174.85,174.51,174.53,28835.0,153.9404,154.152,153.8522,153.8699,28835.0
2017-05-02 10:00:00,174.52,174.65,174.35,174.52,29436.0,153.8611,153.9757,153.7112,153.8611,29436.0
2017-05-02 10:05:00,174.52,174.56,174.28,174.35,27257.0,153.8611,153.8963,153.6495,153.7112,27257.0
2017-05-02 10:10:00,174.36,174.46,174.17,174.18,24293.0,153.72,153.8082,153.5525,153.5613,24293.0
2017-05-02 10:15:00,174.19,174.34,174.08,174.13,24690.0,153.5701,153.7024,153.4731,153.5172,24690.0
2017-05-02 10:20:00,174.11,174.35,174.09,174.34,27542.0,153.4996,153.7112,153.482,153.7024,27542.0
2017-05-02 10:25:00,174.32,174.34,174.13,174.14,31260.0,153.6847,153.7024,153.5172,153.526,31260.0
2017-05-02 10:30:00,174.15,174.28,174.07,174.24,26900.0,153.5349,153.6495,153.4643,153.6142,26900.0
2017-05-02 10:35:00,174.29,174.53,174.23,174.39,16411.0,153.6583,153.8699,153.6054,153.7465,16411.0
2017-05-02 10:40:00,174.4,174.4,174.22,174.37,24720.0,153.7553,153.7553,153.5966,153.7288,24720.0
2017-05-02 10:45:00,174.36,174.44,174.23,174.41,24245.0,153.72,153.7905,153.6054,153.7641,24245.0
2017-05-02 10:50:00,174.4,174.55,174.38,174.49,10698.0,153.7553,153.8875,153.7376,153.8346,10698.0
2017-05-02 10:55:00,174.5,174.71,174.49,174.56,11638.0,153.8434,154.0286,153.8346,153.8963,11638.0
2017-05-02 11:00:00,174.55,174.69,174.53,174.64,8292.0,153.8875,154.0109,153.8699,153.9669,8292.0
2017-05-02 11:05:00,174.64,174.64,172.45,172.71,307557.0,153.9669,153.9669,152.0361,152.2653,307557.0
2017-05-02 11:10:00,172.8,173.5,171.94,172.86,319136.0,152.3447,152.9618,151.5865,152.3976,319136.0
2017-05-02 11:15:00,172.87,173.13,172.28,172.34,158881.0,152.4064,152.6356,151.8862,151.9391,158881.0
2017-05-02 11:20:00,172.38,172.4,171.08,171.19,220598.0,151.9744,151.992,150.8283,150.9253,220598.0
2017-05-02 11:25:00,171.11,171.88,170.27,171.38,354703.0,150.8547,151.5336,150.1142,151.0928,354703.0
2017-05-02 11:30:00,171.32,172.74,171.32,172.67,120468.0,151.0399,152.2918,151.0399,152.2301,120468.0
2017-05-02 11:35:00,172.71,173.31,172.69,173.3,68095.0,152.2653,152.7943,152.2477,152.7855,68095.0
2017-05-02 11:40:00,173.32,173.92,173.24,173.92,78638.0,152.8031,153.3321,152.7326,153.3321,78638.0
2017-05-02 11:45:00,173.91,173.91,173.4,173.49,43257.0,153.3233,153.3233,152.8736,152.953,43257.0
2017-05-02 11:50:00,173.45,173.59,173.36,173.37,30200.0,152.9177,153.0412,152.8384,152.8472,30200.0
2017-05-02 11:55:00,173.38,173.46,173.26,173.33,21894.0,152.856,152.9265,152.7502,152.8119,21894.0
2017-05-02 12:00:00,173.38,173.46,173.2,173.2,28124.0,152.856,152.9265,152.6973,152.6973,28124.0
2017-05-02 12:05:00,173.2,173.59,173.2,173.53,31113.0,152.6973,153.0412,152.6973,152.9883,31113.0
2017-05-02 12:10:00,173.53,173.56,173.35,173.52,20272.0,152.9883,153.0147,152.8296,152.9794,20272.0
2017-05-02 12:15:00,173.53,173.55,173.29,173.44,35502.0,152.9883,153.0059,152.7767,152.9089,35502.0
2017-05-02 12:20:00,173.44,173.53,173.31,173.43,15295.0,152.9089,152.9883,152.7943,152.9001,15295.0
2017-05-02 12:25:00,173.4,173.55,173.35,173.49,17292.0,152.8736,153.0059,152.8296,152.953,17292.0
2017-05-02 12:30:00,173.52,173.69,173.43,173.51,19889.0,152.9794,153.1293,152.9001,152.9706,19889.0
2017-05-02 12:35:00,173.54,173.77,173.51,173.64,17277.0,152.9971,153.1998,152.9706,153.0852,17277.0
2017-05-02 12:40:00,173.62,173.73,173.52,173.62,20370.0,153.0676,153.1646,152.9794,153.0676,20370.0
2017-05-02 12:45:00,173.6,173.66,173.39,173.4,24549.0,153.05,153.1029,152.8648,152.8736,24549.0
2017-05-02 12:50:00,173.38,173.44,173.2,173.22,19319.0,152.856,152.9089,152.6973,152.715,19319.0
2017-05-02 12:55:00,173.23,173.37,172.88,172.89,25419.0,152.7238,152.8472,152.4152,152.424,25419.0
2017-05-02 13:00:00,172.89,173.15,172.72,173.07,37825.0,152.424,152.6532,152.2741,152.5827,37825.0
2017-05-02 13:05:00,173.08,173.17,173.04,173.05,17196.0,152.5915,152.6709,152.5563,152.5651,17196.0
2017-05-02 13:10:00,173.03,173.23,173.01,173.1,11443.0,152.5474,152.7238,152.5298,152.6092,11443.0
2017-05-02 13:15:00,173.08,173.29,173.04,173.26,15757.0,152.5915,152.7767,152.5563,152.7502,15757.0
2017-05-02 13:20:00,173.25,173.37,173.2,173.22,16963.0,152.7414,152.8472,152.6973,152.715,16963.0
2017-05-02 13:25:00,173.21,173.55,173.19,173.46,20785.0,152.7061,153.0059,152.6885,152.9265,20785.0
2017-05-02 13:30:00,173.44,173.92,173.4,173.82,31116.0,152.9089,153.3321,152.8736,153.2439,31116.0
2017-05-02 13:35:00,173.86,174.06,173.86,174.02,27727.0,153.2792,153.4555,153.2792,153.4203,27727.0
2017-05-02 13:40:00,174.01,174.03,173.85,173.93,20726.0,153.4114,153.4291,153.2704,153.3409,20726.0
2017-05-02 13:45:00,173.98,174.25,173.94,174.25,24026.0,153.385,153.623,153.3497,153.623,24026.0
2017-05-02 13:50:00,174.22,174.29,174.14,174.2,20512.0,153.5966,153.6583,153.526,153.5789,20512.0
2017-05-02 13:55:00,174.2,174.35,174.1,174.33,25008.0,153.5789,153.7112,153.4908,153.6936,25008.0
2017-05-02 14:00:00,174.29,174.43,174.21,174.43,34938.0,153.6583,153.7817,153.5878,153.7817,34938.0
2017-05-02 14:05:00,174.44,174.81,174.43,174.81,31407.0,153.7905,154.1167,153.7817,154.1167,31407.0
2017-05-02 14:10:00,174.78,174.79,174.49,174.55,45837.0,154.0903,154.0991,153.8346,153.8875,45837.0
2017-05-02 14:15:00,174.55,174.73,174.55,174.68,35846.0,153.8875,154.0462,153.8875,154.0021,35846.0
2017-05-02 14:20:00,174.66,174.88,174.61,174.88,26844.0,153.9845,154.1784,153.9404,154.1784,26844.0
2017-05-02 14:25:00,174.84,174.88,174.76,174.79,19603.0,154.1432,154.1784,154.0727,154.0991,19603.0
2017-05-02 14:30:00,174.77,174.77,174.5,174.56,18290.0,154.0815,154.0815,153.8434,153.8963,18290.0
2017-05-02 14:35:00,174.57,174.57,174.38,174.49,21424.0,153.9051,153.9051,153.7376,153.8346,21424.0
2017-05-02 14:40:00,174.47,174.56,174.39,174.49,33216.0,153.817,153.8963,153.7465,153.8346,33216.0
2017-05-02 14:45:00,174.51,174.63,174.45,174.47,24110.0,153.8522,153.958,153.7993,153.817,24110.0
2017-05-02 14:50:00,174.47,174.49,174.34,174.34,34010.0,153.817,153.8346,153.7024,153.7024,34010.0
2017-05-02 14:55:00,174.35,174.52,174.34,174.42,27391.0,153.7112,153.8611,153.7024,153.7729,27391.0
2017-05-02 15:00:00,174.41,174.42,174.21,174.3,43921.0,153.7641,153.7729,153.5878,153.6671,43921.0
2017-05-02 15:05:00,174.32,174.41,174.23,174.27,23862.0,153.6847,153.7641,153.6054,153.6407,23862.0
2017-05-02 15:10:00,174.27,174.41,174.22,174.31,34301.0,153.6407,153.7641,153.5966,153.6759,34301.0
2017-05-02 15:15:00,174.31,174.34,174.15,174.23,51484.0,153.6759,153.7024,153.5349,153.6054,51484.0
2017-05-02 15:20:00,174.23,174.36,174.19,174.21,33527.0,153.6054,153.72,153.5701,153.5878,33527.0
2017-05-02 15:25:00,174.2,174.21,173.86,173.9,56022.0,153.5789,153.5878,153.2792,153.3145,56022.0
2017-05-02 15:30:00,173.9,174.07,173.88,174.07,47514.0,153.3145,153.4643,153.2968,153.4643,47514.0
2017-05-02 15:35:00,174.06,174.23,174.06,174.19,61907.0,153.4555,153.6054,153.4555,153.5701,61907.0
2017-05-02 15:40:00,174.2,174.24,174.11,174.14,83485.0,153.5789,153.6142,153.4996,153.526,83485.0
2017-05-02 15:45:00,174.14,174.18,173.91,173.96,64665.0,153.526,153.5613,153.3233,153.3674,64665.0
2017-05-02 15:50:00,173.97,174.09,173.96,173.99,120827.0,153.3762,153.482,153.3674,153.3938,120827.0
2017-05-02 15:55:00,174.0,174.25,173.9,174.12,290546.0,153.4026,153.623,153.3145,153.5084,290546.0
2017-05-03 09:30:00,173.75,174.3,173.72,174.27,55444.0,153.1822,153.6671,153.1558,153.6407,55444.0
2017-05-03 09:35:00,174.25,174.28,173.82,174.01,61559.0,153.623,153.6495,153.2439,153.4114,61559.0
2017-05-03 09:40:00,174.08,174.08,173.54,173.56,38034.0,153.4731,153.4731,152.9971,153.0147,38034.0
2017-05-03 09:45:00,173.62,173.82,173.38,173.8,70238.0,153.0676,153.2439,152.856,153.2263,70238.0
2017-05-03 09:50:00,173.81,173.91,173.47,173.47,33302.0,153.2351,153.3233,152.9354,152.9354,33302.0
2017-05-03 09:55:00,173.51,173.6,172.8,173.0,46008.0,152.9706,153.05,152.3447,152.521,46008.0
2017-05-03 10:00:00,173.04,173.54,172.87,173.47,43938.0,152.5563,152.9971,152.4064,152.9354,43938.0
2017-05-03 10:05:00,173.53,173.58,173.1,173.1,33892.0,152.9883,153.0323,152.6092,152.6092,33892.0
2017-05-03 10:10:00,173.12,173.2,172.76,173.12,44752.0,152.6268,152.6973,152.3094,152.6268,44752.0
2017-05-03 10:15:00,173.09,173.35,172.96,173.23,25750.0,152.6003,152.8296,152.4857,152.7238,25750.0
2017-05-03 10:20:00,173.28,173.53,173.12,173.21,64864.0,152.7678,152.9883,152.6268,152.7061,64864.0
2017-05-03 10:25:00,173.26,173.41,172.94,173.12,65753.0,152.7502,152.8825,152.4681,152.6268,65753.0
2017-05-03 10:30:00,173.08,173.4,173.05,173.26,48588.0,152.5915,152.8736,152.5651,152.7502,48588.0
2017-05-03 10:35:00,173.31,173.4,173.03,173.06,40427.0,152.7943,152.8736,152.5474,152.5739,40427.0
2017-05-03 10:40:00,173.07,173.17,172.95,173.0,45385.0,152.5827,152.6709,152.4769,152.521,45385.0
2017-05-03 10:45:00,173.02,173.09,172.79,172.96,33693.0,152.5386,152.6003,152.3359,152.4857,33693.0
2017-05-03 10:50:00,172.96,173.07,172.74,172.82,33384.0,152.4857,152.5827,152.2918,152.3623,33384.0
2017-05-03 10:55:00,172.78,173.0,172.77,172.97,22450.0,152.327,152.521,152.3182,152.4945,22450.0
2017-05-03 11:00:00,172.99,173.06,172.9,173.0,31686.0,152.5122,152.5739,152.4328,152.521,31686.0
2017-05-03 11:05:00,173.01,173.16,172.96,173.02,36271.0,152.5298,152.6621,152.4857,152.5386,36271.0
2017-05-03 11:10:00,172.99,173.09,172.87,172.88,28297.0,152.5122,152.6003,152.4064,152.4152,28297.0
2017-05-03 11:15:00,172.88,173.0,172.79,172.82,20963.0,152.4152,152.521,152.3359,152.3623,20963.0
2017-05-03 11:20:00,172.82,172.84,172.44,172.71,43880.0,152.3623,152.3799,152.0273,152.2653,43880.0
2017-05-03 11:25:00,172.69,172.82,172.57,172.65,31398.0,152.2477,152.3623,152.1419,152.2124,31398.0
2017-05-03 11:30:00,172.65,172.8,172.5,172.66,38546.0,152.2124,152.3447,152.0802,152.2212,38546.0
2017-05-03 11:35:00,172.67,172.86,172.63,172.72,26006.0,152.2301,152.3976,152.1948,152.2741,26006.0
2017-05-03 11:40:00,172.73,172.87,172.66,172.86,28351.0,152.283,152.4064,152.2212,152.3976,28351.0
2017-05-03 11:45:00,172.85,172.86,172.66,172.78,31848.0,152.3888,152.3976,152.2212,152.327,31848.0
2017-05-03 11:50:00,172.81,172.82,172.47,172.55,22695.0,152.3535,152.3623,152.0537,152.1243,22695.0
2017-05-03 11:55:00,172.57,172.59,172.38,172.39,20487.0,152.1419,152.1595,151.9744,151.9832,20487.0
2017-05-03 12:00:00,172.4,172.7,172.4,172.63,30184.0,151.992,152.2565,151.992,152.1948,30184.0
2017-05-03 12:05:00,172.64,172.71,172.55,172.57,20317.0,152.2036,152.2653,152.1243,152.1419,20317.0
2017-05-03 12:10:00,172.56,172.57,172.29,172.35,32175.0,152.1331,152.1419,151.895,151.9479,32175.0
2017-05-03 12:15:00,172.36,172.45,172.28,172.45,22555.0,151.9568,152.0361,151.8862,152.0361,22555.0
2017-05-03 12:20:00,172.44,172.62,172.42,172.59,14330.0,152.0273,152.186,152.0097,152.1595,14330.0
2017-05-03 12:25:00,172.56,172.63,172.51,172.58,10790.0,152.1331,152.1948,152.089,152.1507,10790.0
2017-05-03 12:30:00,172.58,172.65,172.53,172.57,12115.0,152.1507,152.2124,152.1066,152.1419,12115.0
2017-05-03 12:35:00,172.59,172.63,172.52,172.6,10030.0,152.1595,152.1948,152.0978,152.1683,10030.0
2017-05-03 12:40:00,172.6,172.6,172.48,172.55,14712.0,152.1683,152.1683,152.0625,152.1243,14712.0
2017-05-03 12:45:00,172.56,172.57,172.44,172.45,17964.0,152.1331,152.1419,152.0273,152.0361,17964.0
2017-05-03 12:50:00,172.45,172.56,172.42,172.56,12854.0,152.0361,152.1331,152.0097,152.1331,12854.0
2017-05-03 12:55:00,172.52,172.59,172.49,172.54,11533.0,152.0978,152.1595,152.0714,152.1154,11533.0
2017-05-03 13:00:00,172.55,172.64,172.55,172.58,16284.0,152.1243,152.2036,152.1243,152.1507,16284.0
2017-05-03 13:05:00,172.58,172.58,172.43,172.44,16566.0,152.1507,152.1507,152.0185,152.0273,16566.0
2017-05-03 13:10:00,172.44,172.49,172.37,172.41,13144.0,152.0273,152.0714,151.9656,152.0008,13144.0
2017-05-03 13:15:00,172.4,172.44,172.33,172.36,15360.0,151.992,152.0273,151.9303,151.9568,15360.0
2017-05-03 13:20:00,172.35,172.38,172.25,172.3,14574.0,151.9479,151.9744,151.8598,151.9039,14574.0
2017-05-03 13:25:00,172.28,172.29,172.08,172.18,20552.0,151.8862,151.895,151.7099,151.7981,20552.0
2017-05-03 13:30:00,172.17,172.17,172.06,172.09,15080.0,151.7892,151.7892,151.6923,151.7187,15080.0
2017-05-03 13:35:00,172.06,172.14,171.95,172.01,23177.0,151.6923,151.7628,151.5953,151.6482,23177.0
2017-05-03 13:40:00,171.99,172.09,171.96,172.09,13437.0,151.6306,151.7187,151.6041,151.7187,13437.0
2017-05-03 13:45:00,172.1,172.11,171.94,171.95,24319.0,151.7275,151.7363,151.5865,151.5953,24319.0
2017-05-03 13:50:00,171.95,172.0,171.86,172.0,27655.0,151.5953,151.6394,151.5159,151.6394,27655.0
2017-05-03 13:55:00,172.0,172.3,171.98,172.27,19501.0,151.6394,151.9039,151.6217,151.8774,19501.0
2017-05-03 14:00:00,172.28,172.3,172.13,172.28,25364.0,151.8862,151.9039,151.754,151.8862,25364.0
2017-05-03 14:05:00,172.26,172.43,172.22,172.24,25486.0,151.8686,152.0185,151.8333,151.851,25486.0
2017-05-03 14:10:00,172.24,172.32,172.14,172.31,26774.0,151.851,151.9215,151.7628,151.9127,26774.0
2017-05-03 14:15:00,172.31,172.32,172.11,172.17,35322.0,151.9127,151.9215,151.7363,151.7892,35322.0
2017-05-03 14:20:00,172.18,172.24,172.11,172.14,29763.0,151.7981,151.851,151.7363,151.7628,29763.0
2017-05-03 14:25:00,172.12,172.16,171.99,172.11,33227.0,151.7452,151.7804,151.6306,151.7363,33227.0
2017-05-03 14:30:00,172.1,172.16,171.98,172.16,33799.0,151.7275,151.7804,151.6217,151.7804,33799.0
2017-05-03 14:35:00,172.14,172.15,171.98,172.02,22373.0,151.7628,151.7716,151.6217,151.657,22373.0
2017-05-03 14:40:00,172.02,172.32,172.0,172.27,22791.0,151.657,151.9215,151.6394,151.8774,22791.0
2017-05-03 14:45:00,172.26,172.31,172.09,172.11,24419.0,151.8686,151.9127,151.7187,151.7363,24419.0
2017-05-03 14:50:00,172.1,172.18,172.03,172.08,25064.0,151.7275,151.7981,151.6658,151.7099,25064.0
2017-05-03 14:55:00,172.05,172.08,171.9,172.01,25464.0,151.6835,151.7099,151.5512,151.6482,25464.0
2017-05-03 15:00:00,172.0,172.39,171.99,172.22,35880.0,151.6394,151.9832,151.6306,151.8333,35880.0
2017-05-03 15:05:00,172.21,172.34,172.19,172.33,27975.0,151.8245,151.9391,151.8069,151.9303,27975.0
2017-05-03 15:10:00,172.33,172.34,172.15,172.21,21961.0,151.9303,151.9391,151.7716,151.8245,21961.0
2017-05-03 15:15:00,172.23,172.3,172.15,172.2,27675.0,151.8421,151.9039,151.7716,151.8157,27675.0
2017-05-03 15:20:00,172.2,172.32,172.18,172.29,41911.0,151.8157,151.9215,151.7981,151.895,41911.0
2017-05-03 15:25:00,172.27,172.44,172.17,172.44,48733.0,151.8774,152.0273,151.7892,152.0273,48733.0
2017-05-03 15:30:00,172.44,172.58,172.34,172.42,43764.0,152.0273,152.1507,151.9391,152.0097,43764.0
2017-05-03 15:35:00,172.41,172.46,172.33,172.35,37101.0,152.0008,152.0449,151.9303,151.9479,37101.0
2017-05-03 15:40:00,172.34,172.45,172.33,172.38,44812.0,151.9391,152.0361,151.9303,151.9744,44812.0
2017-05-03 15:45:00,172.39,172.59,172.38,172.58,67483.0,151.9832,152.1595,151.9744,152.1507,67483.0
2017-05-03 15:50:00,172.59,172.67,172.43,172.52,80265.0,152.1595,152.2301,152.0185,152.0978,80265.0
2017-05-03 15:55:00,172.52,172.61,172.32,172.49,214928.0,152.0978,152.1772,151.9215,152.0714,214928.0
2017-05-04 09:30:00,172.95,173.45,172.75,173.27,68136.0,152.4769,152.9177,152.3006,152.759,68136.0
2017-05-04 09:35:00,173.32,173.32,172.95,173.23,16439.0,152.8031,152.8031,152.4769,152.7238,16439.0
2017-05-04 09:40:00,173.14,173.39,173.01,173.39,33656.0,152.6444,152.8648,152.5298,152.8648,33656.0
2017-05-04 09:45:00,173.39,173.39,173.01,173.18,22041.0,152.8648,152.8648,152.5298,152.6797,22041.0
2017-05-04 09:50:00,173.13,173.55,172.99,173.39,31144.0,152.6356,153.0059,152.5122,152.8648,31144.0
2017-05-04 09:55:00,173.38,173.76,173.36,173.76,30451.0,152.856,153.191,152.8384,153.191,30451.0
2017-05-04 10:00:00,173.68,173.71,173.46,173.5,66452.0,153.1205,153.1469,152.9265,152.9618,66452.0
2017-05-04 10:05:00,173.49,173.53,173.16,173.16,34342.0,152.953,152.9883,152.6621,152.6621,34342.0
2017-05-04 10:10:00,173.16,173.2,173.06,173.12,34530.0,152.6621,152.6973,152.5739,152.6268,34530.0
2017-05-04 10:15:00,173.12,173.31,173.08,173.16,26182.0,152.6268,152.7943,152.5915,152.6621,26182.0
2017-05-04 10:20:00,173.13,173.24,173.01,173.03,28630.0,152.6356,152.7326,152.5298,152.5474,28630.0
2017-05-04 10:25:00,173.05,173.29,173.04,173.16,23612.0,152.5651,152.7767,152.5563,152.6621,23612.0
2017-05-04 10:30:00,173.16,173.24,173.08,173.12,23207.0,152.6621,152.7326,152.5915,152.6268,23207.0
2017-05-04 10:35:00,173.09,173.16,173.04,173.04,18138.0,152.6003,152.6621,152.5563,152.5563,18138.0
2017-05-04 10:40:00,173.05,173.1,172.92,172.96,37122.0,152.5651,152.6092,152.4505,152.4857,37122.0
2017-05-04 10:45:00,172.97,173.04,172.78,172.81,16438.0,152.4945,152.5563,152.327,152.3535,16438.0
2017-05-04 10:50:00,172.8,172.95,172.8,172.92,19058.0,152.3447,152.4769,152.3447,152.4505,19058.0
2017-05-04 10:55:00,172.93,173.1,172.87,173.07,18379.0,152.4593,152.6092,152.4064,152.5827,18379.0
2017-05-04 11:00:00,173.06,173.1,172.99,173.09,15160.0,152.5739,152.6092,152.5122,152.6003,15160.0
2017-05-04 11:05:00,173.07,173.1,172.98,173.06,12744.0,152.5827,152.6092,152.5034,152.5739,12744.0
2017-05-04 11:10:00,173.03,173.1,172.98,172.98,21682.0,152.5474,152.6092,152.5034,152.5034,21682.0
2017-05-04 11:15:00,172.99,173.1,172.88,173.09,15506.0,152.5122,152.6092,152.4152,152.6003,15506.0
2017-05-04 11:20:00,173.1,173.16,173.05,173.09,16285.0,152.6092,152.6621,152.5651,152.6003,16285.0
2017-05-04 11:25:00,173.08,173.18,173.05,173.13,14532.0,152.5915,152.6797,152.5651,152.6356,14532.0
2017-05-04 11:30:00,173.16,173.18,173.04,173.06,24184.0,152.6621,152.6797,152.5563,152.5739,24184.0
2017-05-04 11:35:00,173.06,173.18,173.02,173.15,14511.0,152.5739,152.6797,152.5386,152.6532,14511.0
2017-05-04 11:40:00,173.16,173.26,173.11,173.22,9730.0,152.6621,152.7502,152.618,152.715,9730.0
2017-05-04 11:45:00,173.21,173.3,173.14,173.28,12833.0,152.7061,152.7855,152.6444,152.7678,12833.0
2017-05-04 11:50:00,173.24,173.29,172.89,173.15,49124.0,152.7326,152.7767,152.424,152.6532,49124.0
2017-05-04 11:55:00,173.18,173.2,173.07,173.14,6210.0,152.6797,152.6973,152.5827,152.6444,6210.0
2017-05-04 12:00:00,173.13,173.15,172.91,172.97,31964.0,152.6356,152.6532,152.4416,152.4945,31964.0
2017-05-04 12:05:00,173.0,173.0,172.91,172.97,11818.0,152.521,152.521,152.4416,152.4945,11818.0
2017-05-04 12:10:00,172.91,172.98,172.85,172.92,12367.0,152.4416,152.5034,152.3888,152.4505,12367.0
2017-05-04 12:15:00,172.86,172.87,172.44,172.44,22570.0,152.3976,152.4064,152.0273,152.0273,22570.0
2017-05-04 12:20:00,172.43,172.75,172.38,172.72,12757.0,152.0185,152.3006,151.9744,152.2741,12757.0
2017-05-04 12:25:00,172.72,172.83,172.64,172.77,13410.0,152.2741,152.3711,152.2036,152.3182,13410.0
2017-05-04 12:30:00,172.81,172.84,172.71,172.73,19643.0,152.3535,152.3799,152.2653,152.283,19643.0
2017-05-04 12:35:00,172.72,172.9,172.64,172.86,15071.0,152.2741,152.4328,152.2036,152.3976,15071.0
2017-05-04 12:40:00,172.9,172.99,172.81,172.87,11342.0,152.4328,152.5122,152.3535,152.4064,11342.0
2017-05-04 12:45:00,172.83,173.03,172.81,172.93,8043.0,152.3711,152.5474,152.3535,152.4593,8043.0
2017-05-04 12:50:00,172.99,173.23,172.99,173.23,6908.0,152.5122,152.7238,152.5122,152.7238,6908.0
2017-05-04 12:55:00,173.23,173.3,173.17,173.18,8311.0,152.7238,152.7855,152.6709,152.6797,8311.0
2017-05-04 13:00:00,173.23,173.36,173.19,173.29,13335.0,152.7238,152.8384,152.6885,152.7767,13335.0
2017-05-04 13:05:00,173.26,173.36,173.2,173.36,12219.0,152.7502,152.8384,152.6973,152.8384,12219.0
2017-05-04 13:10:00,173.32,173.39,173.28,173.28,9506.0,152.8031,152.8648,152.7678,152.7678,9506.0
2017-05-04 13:15:00,173.28,173.35,173.09,173.21,23762.0,152.7678,152.8296,152.6003,152.7061,23762.0
2017-05-04 13:20:00,173.18,173.25,173.13,173.17,14169.0,152.6797,152.7414,152.6356,152.6709,14169.0
2017-05-04 13:25:00,173.14,173.24,173.09,173.24,18355.0,152.6444,152.7326,152.6003,152.7326,18355.0
2017-05-04 13:30:00,173.25,173.27,173.17,173.2,10814.0,152.7414,152.759,152.6709,152.6973,10814.0
2017-05-04 13:35:00,173.21,173.3,173.21,173.27,6306.0,152.7061,152.7855,152.7061,152.759,6306.0
2017-05-04 13:40:00,173.28,173.33,173.22,173.28,12317.0,152.7678,152.8119,152.715,152.7678,12317.0
2017-05-04 13:45:00,173.3,173.44,173.27,173.39,7814.0,152.7855,152.9089,152.759,152.8648,7814.0
2017-05-04 13:50:00,173.4,173.46,173.26,173.43,40007.0,152.8736,152.9265,152.7502,152.9001,40007.0
2017-05-04 13:55:00,173.45,173.49,173.29,173.34,21799.0,152.9177,152.953,152.7767,152.8207,21799.0
2017-05-04 14:00:00,173.33,173.47,173.28,173.46,13724.0,152.8119,152.9354,152.7678,152.9265,13724.0
2017-05-04 14:05:00,173.41,173.51,173.4,173.51,13746.0,152.8825,152.9706,152.8736,152.9706,13746.0
2017-05-04 14:10:00,173.53,173.53,173.38,173.43,10615.0,152.9883,152.9883,152.856,152.9001,10615.0
2017-05-04 14:15:00,173.44,173.51,173.16,173.17,39450.0,152.9089,152.9706,152.6621,152.6709,39450.0
2017-05-04 14:20:00,173.22,173.41,173.02,173.33,18942.0,152.715,152.8825,152.5386,152.8119,18942.0
2017-05-04 14:25:00,173.35,173.45,173.31,173.41,9790.0,152.8296,152.9177,152.7943,152.8825,9790.0
2017-05-04 14:30:00,173.41,173.52,173.38,173.44,14380.0,152.8825,152.9794,152.856,152.9089,14380.0
2017-05-04 14:35:00,173.45,173.55,173.37,173.5,25214.0,152.9177,153.0059,152.8472,152.9618,25214.0
2017-05-04 14:40:00,173.5,173.8,173.45,173.7,33780.0,152.9618,153.2263,152.9177,153.1381,33780.0
2017-05-04 14:45:00,173.69,173.96,173.66,173.95,28971.0,153.1293,153.3674,153.1029,153.3585,28971.0
2017-05-04 14:50:00,173.94,173.99,173.79,173.88,35050.0,153.3497,153.3938,153.2175,153.2968,35050.0
2017-05-04 14:55:00,173.9,173.96,173.76,173.87,17899.0,153.3145,153.3674,153.191,153.288,17899.0
2017-05-04 15:00:00,173.84,174.0,173.81,173.97,35838.0,153.2616,153.4026,153.2351,153.3762,35838.0
2017-05-04 15:05:00,173.97,174.05,173.91,173.91,20429.0,153.3762,153.4467,153.3233,153.3233,20429.0
2017-05-04 15:10:00,173.9,173.9,173.78,173.84,21375.0,153.3145,153.3145,153.2087,153.2616,21375.0
2017-05-04 15:15:00,173.86,173.93,173.84,173.93,22316.0,153.2792,153.3409,153.2616,153.3409,22316.0
2017-05-04 15:20:00,173.94,174.0,173.9,173.95,26038.0,153.3497,153.4026,153.3145,153.3585,26038.0
2017-05-04 15:25:00,173.96,174.08,173.92,174.07,23789.0,153.3674,153.4731,153.3321,153.4643,23789.0
2017-05-04 15:30:00,174.07,174.1,174.0,174.08,28137.0,153.4643,153.4908,153.4026,153.4731,28137.0
2017-05-04 15:35:00,174.07,174.2,174.0,174.17,35053.0,153.4643,153.5789,153.4026,153.5525,35053.0
2017-05-04 15:40:00,174.17,174.17,174.05,174.17,48054.0,153.5525,153.5525,153.4467,153.5525,48054.0
2017-05-04 15:45:00,174.16,174.21,174.09,174.1,54272.0,153.5437,153.5878,153.482,153.4908,54272.0
2017-05-04 15:50:00,174.09,174.21,174.08,174.11,49088.0,153.482,153.5878,153.4731,153.4996,49088.0
2017-05-04 15:55:00,174.13,174.18,174.0,174.05,97048.0,153.5172,153.5613,153.4026,153.4467,97048.0
2017-05-05 09:30:00,174.54,174.88,173.31,174.04,71365.0,153.8787,154.1784,152.7943,153.4379,71365.0
2017-05-05 09:35:00,173.96,174.31,173.84,174.01,75431.0,153.3674,153.6759,153.2616,153.4114,75431.0
2017-05-05 09:40:00,174.06,174.21,174.0,174.09,21995.0,153.4555,153.5878,153.4026,153.482,21995.0
2017-05-05 09:45:00,174.01,174.17,173.95,174.13,24709.0,153.4114,153.5525,153.3585,153.5172,24709.0
2017-05-05 09:50:00,174.13,174.16,173.95,174.03,33791.0,153.5172,153.5437,153.3585,153.4291,33791.0
2017-05-05 09:55:00,174.0,174.21,173.95,174.14,45231.0,153.4026,153.5878,153.3585,153.526,45231.0
2017-05-05 10:00:00,174.06,174.23,174.03,174.13,16429.0,153.4555,153.6054,153.4291,153.5172,16429.0
2017-05-05 10:05:00,174.14,174.5,174.1,174.47,38589.0,153.526,153.8434,153.4908,153.817,38589.0
2017-05-05 10:10:00,174.47,174.74,174.41,174.7,29344.0,153.817,154.055,153.7641,154.0198,29344.0
2017-05-05 10:15:00,174.69,174.74,174.38,174.59,15758.0,154.0109,154.055,153.7376,153.9228,15758.0
2017-05-05 10:20:00,174.52,174.61,174.4,174.59,17498.0,153.8611,153.9404,153.7553,153.9228,17498.0
2017-05-05 10:25:00,174.55,174.57,174.34,174.44,34736.0,153.8875,153.9051,153.7024,153.7905,34736.0
2017-05-05 10:30:00,174.39,174.42,173.86,173.88,16182.0,153.7465,153.7729,153.2792,153.2968,16182.0
2017-05-05 10:35:00,173.93,174.07,173.91,174.05,23226.0,153.3409,153.4643,153.3233,153.4467,23226.0
2017-05-05 10:40:00,174.04,174.17,173.97,174.17,16603.0,153.4379,153.5525,153.3762,153.5525,16603.0
2017-05-05 10:45:00,174.12,174.18,173.97,173.97,18013.0,153.5084,153.5613,153.3762,153.3762,18013.0
2017-05-05 10:50:00,173.99,174.1,173.96,174.09,13972.0,153.3938,153.4908,153.3674,153.482,13972.0
2017-05-05 10:55:00,174.09,174.09,173.94,174.02,28352.0,153.482,153.482,153.3497,153.4203,28352.0
2017-05-05 11:00:00,174.01,174.06,173.86,174.06,21507.0,153.4114,153.4555,153.2792,153.4555,21507.0
2017-05-05 11:05:00,174.09,174.12,173.86,173.93,19439.0,153.482,153.5084,153.2792,153.3409,19439.0
2017-05-05 11:10:00,173.96,174.02,173.78,173.85,28824.0,153.3674,153.4203,153.2087,153.2704,28824.0
2017-05-05 11:15:00,173.87,173.88,173.78,173.85,14695.0,153.288,153.2968,153.2087,153.2704,14695.0
2017-05-05 11:20:00,173.84,174.12,173.78,173.78,47368.0,153.2616,153.5084,153.2087,153.2087,47368.0
2017-05-05 11:25:00,173.82,173.84,173.69,173.72,20816.0,153.2439,153.2616,153.1293,153.1558,20816.0
2017-05-05 11:30:00,173.77,173.82,173.65,173.65,13899.0,153.1998,153.2439,153.094,153.094,13899.0
2017-05-05 11:35:00,173.65,173.73,173.56,173.73,17429.0,153.094,153.1646,153.0147,153.1646,17429.0
2017-05-05 11:40:00,173.74,173.76,173.64,173.74,7790.0,153.1734,153.191,153.0852,153.1734,7790.0
2017-05-05 11:45:00,173.74,173.91,173.7,173.82,15091.0,153.1734,153.3233,153.1381,153.2439,15091.0
2017-05-05 11:50:00,173.83,173.93,173.76,173.89,11925.0,153.2527,153.3409,153.191,153.3056,11925.0
2017-05-05 11:55:00,173.88,173.92,173.77,173.87,9619.0,153.2968,153.3321,153.1998,153.288,9619.0
2017-05-05 12:00:00,173.88,173.89,173.71,173.82,12221.0,153.2968,153.3056,153.1469,153.2439,12221.0
2017-05-05 12:05:00,173.8,173.82,173.74,173.77,9200.0,153.2263,153.2439,153.1734,153.1998,9200.0
2017-05-05 12:10:00,173.73,173.82,173.7,173.71,9980.0,153.1646,153.2439,153.1381,153.1469,9980.0
2017-05-05 12:15:00,173.74,173.78,173.68,173.71,9314.0,153.1734,153.2087,153.1205,153.1469,9314.0
2017-05-05 12:20:00,173.67,173.76,173.63,173.69,8715.0,153.1117,153.191,153.0764,153.1293,8715.0
2017-05-05 12:25:00,173.64,173.68,173.57,173.65,6316.0,153.0852,153.1205,153.0235,153.094,6316.0
2017-05-05 12:30:00,173.65,173.67,173.5,173.58,11778.0,153.094,153.1117,152.9618,153.0323,11778.0
2017-05-05 12:35:00,173.56,173.62,173.56,173.59,5095.0,153.0147,153.0676,153.0147,153.0412,5095.0
2017-05-05 12:40:00,173.6,173.72,173.6,173.64,11024.0,153.05,153.1558,153.05,153.0852,11024.0
2017-05-05 12:45:00,173.62,173.72,173.57,173.63,6754.0,153.0676,153.1558,153.0235,153.0764,6754.0
2017-05-05 12:50:00,173.65,173.83,173.64,173.82,10828.0,153.094,153.2527,153.0852,153.2439,10828.0
2017-05-05 12:55:00,173.84,174.02,173.79,174.01,18131.0,153.2616,153.4203,153.2175,153.4114,18131.0
2017-05-05 13:00:00,173.98,174.0,173.92,173.95,10577.0,153.385,153.4026,153.3321,153.3585,10577.0
2017-05-05 13:05:00,173.94,173.94,173.85,173.88,8434.0,153.3497,153.3497,153.2704,153.2968,8434.0
2017-05-05 13:10:00,173.88,173.91,173.81,173.91,9418.0,153.2968,153.3233,153.2351,153.3233,9418.0
2017-05-05 13:15:00,173.92,173.95,173.83,173.86,8772.0,153.3321,153.3585,153.2527,153.2792,8772.0
2017-05-05 13:20:00,173.85,173.89,173.82,173.86,7725.0,153.2704,153.3056,153.2439,153.2792,7725.0
2017-05-05 13:25:00,173.84,173.85,173.79,173.84,8320.0,153.2616,153.2704,153.2175,153.2616,8320.0
2017-05-05 13:30:00,173.84,173.9,173.82,173.9,14714.0,153.2616,153.3145,153.2439,153.3145,14714.0
2017-05-05 13:35:00,173.9,174.01,173.89,174.01,18674.0,153.3145,153.4114,153.3056,153.4114,18674.0
2017-05-05 13:40:00,174.03,174.04,173.97,174.0,14583.0,153.4291,153.4379,153.3762,153.4026,14583.0
2017-05-05 13:45:00,174.01,174.02,173.9,173.96,10202.0,153.4114,153.4203,153.3145,153.3674,10202.0
2017-05-05 13:50:00,173.95,173.96,173.85,173.88,13150.0,153.3585,153.3674,153.2704,153.2968,13150.0
2017-05-05 13:55:00,173.89,174.05,173.89,173.98,12822.0,153.3056,153.4467,153.3056,153.385,12822.0
2017-05-05 14:00:00,173.96,174.19,173.93,174.14,17300.0,153.3674,153.5701,153.3409,153.526,17300.0
2017-05-05 14:05:00,174.16,174.22,174.12,174.16,13176.0,153.5437,153.5966,153.5084,153.5437,13176.0
2017-05-05 14:10:00,174.14,174.15,174.0,174.08,12975.0,153.526,153.5349,153.4026,153.4731,12975.0
2017-05-05 14:15:00,174.08,174.18,174.03,174.08,19727.0,153.4731,153.5613,153.4291,153.4731,19727.0
2017-05-05 14:20:00,174.06,174.16,174.04,174.16,13007.0,153.4555,153.5437,153.4379,153.5437,13007.0
2017-05-05 14:25:00,174.15,174.18,174.11,174.11,11856.0,153.5349,153.5613,153.4996,153.4996,11856.0
2017-05-05 14:30:00,174.1,174.15,174.03,174.07,13803.0,153.4908,153.5349,153.4291,153.4643,13803.0
2017-05-05 14:35:00,174.06,174.07,173.99,173.99,13866.0,153.4555,153.4643,153.3938,153.3938,13866.0
2017-05-05 14:40:00,173.96,174.01,173.93,173.93,14299.0,153.3674,153.4114,153.3409,153.3409,14299.0
2017-05-05 14:45:00,173.96,174.05,173.91,174.01,21205.0,153.3674,153.4467,153.3233,153.4114,21205.0
2017-05-05 14:50:00,174.01,174.07,173.95,174.02,18792.0,153.4114,153.4643,153.3585,153.4203,18792.0
2017-05-05 14:55:00,174.05,174.06,173.95,173.96,17805.0,153.4467,153.4555,153.3585,153.3674,17805.0
2017-05-05 15:00:00,173.97,174.01,173.93,174.0,19951.0,153.3762,153.4114,153.3409,153.4026,19951.0
2017-05-05 15:05:00,174.0,174.04,174.0,174.0,16267.0,153.4026,153.4379,153.4026,153.4026,16267.0
2017-05-05 15:10:00,174.01,174.08,173.99,174.0,11104.0,153.4114,153.4731,153.3938,153.4026,11104.0
2017-05-05 15:15:00,174.01,174.04,173.96,173.99,18816.0,153.4114,153.4379,153.3674,153.3938,18816.0
2017-05-05 15:20:00,173.99,174.03,173.93,174.03,17986.0,153.3938,153.4291,153.3409,153.4291,17986.0
2017-05-05 15:25:00,174.01,174.05,173.95,173.99,18563.0,153.4114,153.4467,153.3585,153.3938,18563.0
2017-05-05 15:30:00,173.99,174.03,173.98,173.99,16613.0,153.3938,153.4291,153.385,153.3938,16613.0
2017-05-05 15:35:00,173.99,174.07,173.97,174.05,17859.0,153.3938,153.4643,153.3762,153.4467,17859.0
2017-05-05 15:40:00,174.04,174.08,174.01,174.05,24902.0,153.4379,153.4731,153.4114,153.4467,24902.0
2017-05-05 15:45:00,174.04,174.09,174.02,174.04,32233.0,153.4379,153.482,153.4203,153.4379,32233.0
2017-05-05 15:50:00,174.05,174.08,174.0,174.08,52970.0,153.4467,153.4731,153.4026,153.4731,52970.0
2017-05-05 15:55:00,174.07,174.15,174.01,174.14,87544.0,153.4643,153.5349,153.4114,153.526,87544.0
2017-05-08 09:30:00,173.93,174.56,173.56,174.0,50944.0,153.3409,153.8963,153.0147,153.4026,50944.0
2017-05-08 09:35:00,174.0,174.4,173.99,174.35,29366.0,153.4026,153.7553,153.3938,153.7112,29366.0
2017-05-08 09:40:00,174.3,174.47,174.15,174.35,18434.0,153.6671,153.817,153.5349,153.7112,18434.0
2017-05-08 09:45:00,174.37,174.41,174.09,174.11,24046.0,153.7288,153.7641,153.482,153.4996,24046.0
2017-05-08 09:50:00,174.12,174.21,173.81,174.07,42883.0,153.5084,153.5878,153.2351,153.4643,42883.0
2017-05-08 09:55:00,174.06,174.06,173.65,173.65,14846.0,153.4555,153.4555,153.094,153.094,14846.0
2017-05-08 10:00:00,173.62,174.06,173.58,174.01,27826.0,153.0676,153.4555,153.0323,153.4114,27826.0
2017-05-08 10:05:00,173.97,174.02,173.89,173.98,19692.0,153.3762,153.4203,153.3056,153.385,19692.0
2017-05-08 10:10:00,174.0,174.0,173.65,173.83,13919.0,153.4026,153.4026,153.094,153.2527,13919.0
2017-05-08 10:15:00,173.83,173.98,173.78,173.8,13534.0,153.2527,153.385,153.2087,153.2263,13534.0
2017-05-08 10:20:00,173.87,174.05,173.81,173.92,18212.0,153.288,153.4467,153.2351,153.3321,18212.0
2017-05-08 10:25:00,173.94,174.1,173.94,174.04,15668.0,153.3497,153.4908,153.3497,153.4379,15668.0
2017-05-08 10:30:00,174.04,174.24,174.02,174.24,27348.0,153.4379,153.6142,153.4203,153.6142,27348.0
2017-05-08 10:35:00,174.24,174.47,174.11,174.47,28411.0,153.6142,153.817,153.4996,153.817,28411.0
2017-05-08 10:40:00,174.47,174.48,174.24,174.24,17295.0,153.817,153.8258,153.6142,153.6142,17295.0
2017-05-08 10:45:00,174.22,174.29,174.02,174.02,8860.0,153.5966,153.6583,153.4203,153.4203,8860.0
2017-05-08 10:50:00,174.06,174.09,173.86,173.86,12118.0,153.4555,153.482,153.2792,153.2792,12118.0
2017-05-08 10:55:00,173.88,174.0,173.88,173.98,23055.0,153.2968,153.4026,153.2968,153.385,23055.0
2017-05-08 11:00:00,173.99,174.05,173.95,173.99,37578.0,153.3938,153.4467,153.3585,153.3938,37578.0
2017-05-08 11:05:00,174.01,174.16,173.98,174.15,22359.0,153.4114,153.5437,153.385,153.5349,22359.0
2017-05-08 11:10:00,174.13,174.45,174.11,174.3,25358.0,153.5172,153.7993,153.4996,153.6671,25358.0
2017-05-08 11:15:00,174.26,174.36,174.22,174.24,6951.0,153.6318,153.72,153.5966,153.6142,6951.0
2017-05-08 11:20:00,174.27,174.32,174.22,174.3,8940.0,153.6407,153.6847,153.5966,153.6671,8940.0
2017-05-08 11:25:00,174.28,174.32,174.16,174.16,17255.0,153.6495,153.6847,153.5437,153.5437,17255.0
2017-05-08 11:30:00,174.14,174.28,174.11,174.11,19613.0,153.526,153.6495,153.4996,153.4996,19613.0
2017-05-08 11:35:00,174.11,174.21,174.0,174.18,12835.0,153.4996,153.5878,153.4026,153.5613,12835.0
2017-05-08 11:40:00,174.15,174.15,173.92,173.92,14910.0,153.5349,153.5349,153.3321,153.3321,14910.0
2017-05-08 11:45:00,173.88,173.94,173.86,173.94,13868.0,153.2968,153.3497,153.2792,153.3497,13868.0
2017-05-08 11:50:00,173.91,173.95,173.88,173.9,15232.0,153.3233,153.3585,153.2968,153.3145,15232.0
2017-05-08 11:55:00,173.91,173.92,173.8,173.84,15183.0,153.3233,153.3321,153.2263,153.2616,15183.0
2017-05-08 12:00:00,173.87,173.95,173.82,173.95,25024.0,153.288,153.3585,153.2439,153.3585,25024.0
2017-05-08 12:05:00,173.94,174.01,173.84,173.84,17567.0,153.3497,153.4114,153.2616,153.2616,17567.0
2017-05-08 12:10:00,173.84,174.01,173.84,174.01,12806.0,153.2616,153.4114,153.2616,153.4114,12806.0
2017-05-08 12:15:00,174.03,174.18,173.97,174.17,8255.0,153.4291,153.5613,153.3762,153.5525,8255.0
2017-05-08 12:20:00,174.18,174.39,174.18,174.29,15976.0,153.5613,153.7465,153.5613,153.6583,15976.0
2017-05-08 12:25:00,174.3,174.38,174.24,174.26,9201.0,153.6671,153.7376,153.6142,153.6318,9201.0
2017-05-08 12:30:00,174.26,174.29,174.24,174.27,3118.0,153.6318,153.6583,153.6142,153.6407,3118.0
2017-05-08 12:35:00,174.27,174.32,174.22,174.31,13198.0,153.6407,153.6847,153.5966,153.6759,13198.0
2017-05-08 12:40:00,174.31,174.39,174.28,174.37,13995.0,153.6759,153.7465,153.6495,153.7288,13995.0
2017-05-08 12:45:00,174.36,174.42,174.33,174.36,11733.0,153.72,153.7729,153.6936,153.72,11733.0
2017-05-08 12:50:00,174.35,174.38,174.33,174.37,4273.0,153.7112,153.7376,153.6936,153.7288,4273.0
2017-05-08 12:55:00,174.38,174.4,174.29,174.29,7177.0,153.7376,153.7553,153.6583,153.6583,7177.0
2017-05-08 13:00:00,174.29,174.34,174.24,174.31,11464.0,153.6583,153.7024,153.6142,153.6759,11464.0
2017-05-08 13:05:00,174.31,174.37,174.29,174.35,8647.0,153.6759,153.7288,153.6583,153.7112,8647.0
2017-05-08 13:10:00,174.31,174.39,174.21,174.29,11543.0,153.6759,153.7465,153.5878,153.6583,11543.0
2017-05-08 13:15:00,174.3,174.36,174.27,174.31,6528.0,153.6671,153.72,153.6407,153.6759,6528.0
2017-05-08 13:20:00,174.31,174.34,174.27,174.27,9772.0,153.6759,153.7024,153.6407,153.6407,9772.0
2017-05-08 13:25:00,174.27,174.27,174.15,174.21,11307.0,153.6407,153.6407,153.5349,153.5878,11307.0
2017-05-08 13:30:00,174.21,174.27,174.18,174.21,17121.0,153.5878,153.6407,153.5613,153.5878,17121.0
2017-05-08 13:35:00,174.21,174.25,174.19,174.21,14748.0,153.5878,153.623,153.5701,153.5878,14748.0
2017-05-08 13:40:00,174.19,174.27,174.18,174.26,11084.0,153.5701,153.6407,153.5613,153.6318,11084.0
2017-05-08 13:45:00,174.27,174.27,174.23,174.23,5796.0,153.6407,153.6407,153.6054,153.6054,5796.0
2017-05-08 13:50:00,174.22,174.25,174.19,174.23,5786.0,153.5966,153.623,153.5701,153.6054,5786.0
2017-05-08 13:55:00,174.23,174.25,174.18,174.2,11246.0,153.6054,153.623,153.5613,153.5789,11246.0
2017-05-08 14:00:00,174.2,174.2,174.07,174.07,12446.0,153.5789,153.5789,153.4643,153.4643,12446.0
2017-05-08 14:05:00,174.08,174.08,173.98,174.04,18109.0,153.4731,153.4731,153.385,153.4379,18109.0
2017-05-08 14:10:00,174.04,174.15,174.04,174.15,15353.0,153.4379,153.5349,153.4379,153.5349,15353.0
2017-05-08 14:15:00,174.17,174.3,174.16,174.24,16327.0,153.5525,153.6671,153.5437,153.6142,16327.0
2017-05-08 14:20:00,174.24,174.31,174.22,174.25,21245.0,153.6142,153.6759,153.5966,153.623,21245.0
2017-05-08 14:25:00,174.24,174.31,174.21,174.31,29813.0,153.6142,153.6759,153.5878,153.6759,29813.0
2017-05-08 14:30:00,174.31,174.32,174.22,174.25,13405.0,153.6759,153.6847,153.5966,153.623,13405.0
2017-05-08 14:35:00,174.22,174.23,174.08,174.12,9986.0,153.5966,153.6054,153.4731,153.5084,9986.0
2017-05-08 14:40:00,174.1,174.11,173.98,174.1,11107.0,153.4908,153.4996,153.385,153.4908,11107.0
2017-05-08 14:45:00,174.1,174.12,174.03,174.03,10350.0,153.4908,153.5084,153.4291,153.4291,10350.0
2017-05-08 14:50:00,174.06,174.06,173.97,173.97,9824.0,153.4555,153.4555,153.3762,153.3762,9824.0
2017-05-08 14:55:00,173.99,174.12,173.97,174.09,8057.0,153.3938,153.5084,153.3762,153.482,8057.0
2017-05-08 15:00:00,174.07,174.14,174.04,174.08,19011.0,153.4643,153.526,153.4379,153.4731,19011.0
2017-05-08 15:05:00,174.09,174.1,174.05,174.09,13035.0,153.482,153.4908,153.4467,153.482,13035.0
2017-05-08 15:10:00,174.09,174.14,174.08,174.11,14936.0,153.482,153.526,153.4731,153.4996,14936.0
2017-05-08 15:15:00,174.11,174.18,174.1,174.18,12422.0,153.4996,153.5613,153.4908,153.5613,12422.0
2017-05-08 15:20:00,174.18,174.2,174.14,174.14,13437.0,153.5613,153.5789,153.526,153.526,13437.0
2017-05-08 15:25:00,174.14,174.15,174.07,174.12,19597.0,153.526,153.5349,153.4643,153.5084,19597.0
2017-05-08 15:30:00,174.13,174.33,174.13,174.33,17847.0,153.5172,153.6936,153.5172,153.6936,17847.0
2017-05-08 15:35:00,174.33,174.34,174.23,174.27,28485.0,153.6936,153.7024,153.6054,153.6407,28485.0
2017-05-08 15:40:00,174.27,174.35,174.25,174.35,41409.0,153.6407,153.7112,153.623,153.7112,41409.0
2017-05-08 15:45:00,174.33,174.35,174.2,174.21,42073.0,153.6936,153.7112,153.5789,153.5878,42073.0
2017-05-08 15:50:00,174.22,174.35,174.21,174.33,45133.0,153.5966,153.7112,153.5878,153.6936,45133.0
2017-05-08 15:55:00,174.33,174.43,174.24,174.36,136538.0,153.6936,153.7817,153.6142,153.72,136538.0
2017-05-09 09:30:00,174.1,174.77,174.1,174.4,66499.0,153.4908,154.0815,153.4908,153.7553,66499.0
2017-05-09 09:35:00,174.47,174.49,174.06,174.21,18754.0,153.817,153.8346,153.4555,153.5878,18754.0
2017-05-09 09:40:00,174.15,174.41,174.04,174.3,16488.0,153.5349,153.7641,153.4379,153.6671,16488.0
2017-05-09 09:45:00,174.3,174.39,174.04,174.04,10016.0,153.6671,153.7465,153.4379,153.4379,10016.0
2017-05-09 09:50:00,174.07,174.24,174.05,174.09,14243.0,153.4643,153.6142,153.4467,153.482,14243.0
2017-05-09 09:55:00,174.05,174.17,173.94,174.17,23021.0,153.4467,153.5525,153.3497,153.5525,23021.0
2017-05-09 10:00:00,174.17,174.25,173.92,173.93,13643.0,153.5525,153.623,153.3321,153.3409,13643.0
2017-05-09 10:05:00,173.92,174.13,173.92,174.09,12040.0,153.3321,153.5172,153.3321,153.482,12040.0
2017-05-09 10:10:00,174.1,174.1,173.99,174.06,8516.0,153.4908,153.4908,153.3938,153.4555,8516.0
2017-05-09 10:15:00,174.09,174.22,174.08,174.22,11350.0,153.482,153.5966,153.4731,153.5966,11350.0
2017-05-09 10:20:00,174.18,174.22,173.93,174.02,9573.0,153.5613,153.5966,153.3409,153.4203,9573.0
2017-05-09 10:25:00,173.99,174.01,173.85,173.93,21161.0,153.3938,153.4114,153.2704,153.3409,21161.0
2017-05-09 10:30:00,173.94,173.95,173.83,173.91,10653.0,153.3497,153.3585,153.2527,153.3233,10653.0
2017-05-09 10:35:00,173.89,174.02,173.82,173.88,15740.0,153.3056,153.4203,153.2439,153.2968,15740.0
2017-05-09 10:40:00,173.82,174.0,173.8,173.98,12206.0,153.2439,153.4026,153.2263,153.385,12206.0
2017-05-09 10:45:00,173.95,174.0,173.82,173.85,10154.0,153.3585,153.4026,153.2439,153.2704,10154.0
2017-05-09 10:50:00,173.86,173.9,173.79,173.8,9073.0,153.2792,153.3145,153.2175,153.2263,9073.0
2017-05-09 10:55:00,173.79,173.8,173.67,173.72,13304.0,153.2175,153.2263,153.1117,153.1558,13304.0
2017-05-09 11:00:00,173.72,173.81,173.68,173.79,11541.0,153.1558,153.2351,153.1205,153.2175,11541.0
2017-05-09 11:05:00,173.81,174.02,173.81,173.94,5280.0,153.2351,153.4203,153.2351,153.3497,5280.0
2017-05-09 11:10:00,173.98,174.02,173.9,173.92,9210.0,153.385,153.4203,153.3145,153.3321,9210.0
2017-05-09 11:15:00,173.88,173.95,173.79,173.84,8433.0,153.2968,153.3585,153.2175,153.2616,8433.0
2017-05-09 11:20:00,173.8,173.91,173.74,173.87,8710.0,153.2263,153.3233,153.1734,153.288,8710.0
2017-05-09 11:25:00,173.85,173.97,173.81,173.93,6806.0,153.2704,153.3762,153.2351,153.3409,6806.0
2017-05-09 11:30:00,173.92,173.99,173.89,173.91,6004.0,153.3321,153.3938,153.3056,153.3233,6004.0
2017-05-09 11:35:00,173.96,174.05,173.89,173.9,9199.0,153.3674,153.4467,153.3056,153.3145,9199.0
2017-05-09 11:40:00,173.92,173.94,173.89,173.91,4588.0,153.3321,153.3497,153.3056,153.3233,4588.0
2017-05-09 11:45:00,173.92,173.93,173.81,173.83,12892.0,153.3321,153.3409,153.2351,153.2527,12892.0
2017-05-09 11:50:00,173.88,173.9,173.82,173.82,4100.0,153.2968,153.3145,153.2439,153.2439,4100.0
2017-05-09 11:55:00,173.82,173.91,173.8,173.91,4863.0,153.2439,153.3233,153.2263,153.3233,4863.0
2017-05-09 12:00:00,173.91,173.95,173.84,173.89,3436.0,153.3233,153.3585,153.2616,153.3056,3436.0
2017-05-09 12:05:00,173.9,174.04,173.9,173.99,3417.0,153.3145,153.4379,153.3145,153.3938,3417.0
2017-05-09 12:10:00,173.99,174.0,173.86,173.87,6331.0,153.3938,153.4026,153.2792,153.288,6331.0
2017-05-09 12:15:00,173.92,173.92,173.82,173.84,6550.0,153.3321,153.3321,153.2439,153.2616,6550.0
2017-05-09 12:20:00,173.83,173.86,173.78,173.83,5833.0,153.2527,153.2792,153.2087,153.2527,5833.0
2017-05-09 12:25:00,173.8,173.82,173.7,173.76,6992.0,153.2263,153.2439,153.1381,153.191,6992.0
2017-05-09 12:30:00,173.75,173.75,173.66,173.72,5202.0,153.1822,153.1822,153.1029,153.1558,5202.0
2017-05-09 12:35:00,173.65,173.66,173.58,173.58,5163.0,153.094,153.1029,153.0323,153.0323,5163.0
2017-05-09 12:40:00,173.6,173.62,173.52,173.55,6181.0,153.05,153.0676,152.9794,153.0059,6181.0
2017-05-09 12:45:00,173.58,173.68,173.57,173.58,6758.0,153.0323,153.1205,153.0235,153.0323,6758.0
2017-05-09 12:50:00,173.6,173.61,173.46,173.46,16478.0,153.05,153.0588,152.9265,152.9265,16478.0
2017-05-09 12:55:00,173.46,173.48,173.32,173.32,15511.0,152.9265,152.9442,152.8031,152.8031,15511.0
2017-05-09 13:00:00,173.34,173.42,173.31,173.34,14380.0,152.8207,152.8913,152.7943,152.8207,14380.0
2017-05-09 13:05:00,173.35,173.55,173.35,173.52,11825.0,152.8296,153.0059,152.8296,152.9794,11825.0
2017-05-09 13:10:00,173.52,173.6,173.45,173.56,11082.0,152.9794,153.05,152.9177,153.0147,11082.0
2017-05-09 13:15:00,173.59,173.62,173.53,173.57,10187.0,153.0412,153.0676,152.9883,153.0235,10187.0
2017-05-09 13:20:00,173.57,173.57,173.46,173.47,8055.0,153.0235,153.0235,152.9265,152.9354,8055.0
2017-05-09 13:25:00,173.48,173.49,173.25,173.29,11530.0,152.9442,152.953,152.7414,152.7767,11530.0
2017-05-09 13:30:00,173.27,173.34,173.23,173.27,8895.0,152.759,152.8207,152.7238,152.759,8895.0
2017-05-09 13:35:00,173.29,173.38,173.25,173.28,6777.0,152.7767,152.856,152.7414,152.7678,6777.0
2017-05-09 13:40:00,173.31,173.32,173.18,173.24,9738.0,152.7943,152.8031,152.6797,152.7326,9738.0
2017-05-09 13:45:00,173.24,173.27,173.19,173.2,15945.0,152.7326,152.759,152.6885,152.6973,15945.0
2017-05-09 13:50:00,173.19,173.24,173.12,173.22,9973.0,152.6885,152.7326,152.6268,152.715,9973.0
2017-05-09 13:55:00,173.21,173.3,173.14,173.29,11209.0,152.7061,152.7855,152.6444,152.7767,11209.0
2017-05-09 14:00:00,173.3,173.34,173.26,173.34,8758.0,152.7855,152.8207,152.7502,152.8207,8758.0
2017-05-09 14:05:00,173.34,173.35,173.21,173.23,10263.0,152.8207,152.8296,152.7061,152.7238,10263.0
2017-05-09 14:10:00,173.24,173.26,173.19,173.22,11315.0,152.7326,152.7502,152.6885,152.715,11315.0
2017-05-09 14:15:00,173.25,173.4,173.22,173.32,16394.0,152.7414,152.8736,152.715,152.8031,16394.0
2017-05-09 14:20:00,173.32,173.38,173.3,173.32,15396.0,152.8031,152.856,152.7855,152.8031,15396.0
2017-05-09 14:25:00,173.33,173.34,173.22,173.22,8665.0,152.8119,152.8207,152.715,152.715,8665.0
2017-05-09 14:30:00,173.24,173.37,173.21,173.31,15070.0,152.7326,152.8472,152.7061,152.7943,15070.0
2017-05-09 14:35:00,173.31,173.33,173.26,173.32,46495.0,152.7943,152.8119,152.7502,152.8031,46495.0
2017-05-09 14:40:00,173.32,173.33,173.26,173.3,8147.0,152.8031,152.8119,152.7502,152.7855,8147.0
2017-05-09 14:45:00,173.31,173.36,173.24,173.36,11688.0,152.7943,152.8384,152.7326,152.8384,11688.0
2017-05-09 14:50:00,173.35,173.35,173.28,173.28,8545.0,152.8296,152.8296,152.7678,152.7678,8545.0
2017-05-09 14:55:00,173.29,173.33,173.26,173.27,10542.0,152.7767,152.8119,152.7502,152.759,10542.0
2017-05-09 15:00:00,173.27,173.31,173.18,173.25,16417.0,152.759,152.7943,152.6797,152.7414,16417.0
2017-05-09 15:05:00,173.25,173.33,173.23,173.3,12051.0,152.7414,152.8119,152.7238,152.7855,12051.0
2017-05-09 15:10:00,173.31,173.34,173.25,173.27,8770.0,152.7943,152.8207,152.7414,152.759,8770.0
2017-05-09 15:15:00,173.26,173.27,173.15,173.18,16363.0,152.7502,152.759,152.6532,152.6797,16363.0
2017-05-09 15:20:00,173.17,173.26,173.15,173.26,15622.0,152.6709,152.7502,152.6532,152.7502,15622.0
2017-05-09 15:25:00,173.24,173.3,173.21,173.22,20237.0,152.7326,152.7855,152.7061,152.715,20237.0
2017-05-09 15:30:00,173.23,173.24,173.0,173.03,26637.0,152.7238,152.7326,152.521,152.5474,26637.0
2017-05-09 15:35:00,173.0,173.02,172.77,172.81,36514.0,152.521,152.5386,152.3182,152.3535,36514.0
2017-05-09 15:40:00,172.82,172.92,172.73,172.83,37347.0,152.3623,152.4505,152.283,152.3711,37347.0
2017-05-09 15:45:00,172.84,173.1,172.83,173.08,49740.0,152.3799,152.6092,152.3711,152.5915,49740.0
2017-05-09 15:50:00,173.08,173.17,173.02,173.17,45311.0,152.5915,152.6709,152.5386,152.6709,45311.0
2017-05-09 15:55:00,173.17,173.29,173.16,173.24,80904.0,152.6709,152.7767,152.6621,152.7326,80904.0
2017-05-10 09:30:00,173.04,173.64,172.72,173.2,65740.0,152.5563,153.0852,152.2741,152.6973,65740.0
2017-05-10 09:35:00,173.12,173.23,172.76,172.86,27835.0,152.6268,152.7238,152.3094,152.3976,27835.0
2017-05-10 09:40:00,172.83,173.18,172.76,172.97,13004.0,152.3711,152.6797,152.3094,152.4945,13004.0
2017-05-10 09:45:00,172.93,173.03,172.76,172.85,14872.0,152.4593,152.5474,152.3094,152.3888,14872.0
2017-05-10 09:50:00,172.91,173.09,172.73,173.03,21575.0,152.4416,152.6003,152.283,152.5474,21575.0
2017-05-10 09:55:00,172.98,173.38,172.83,173.38,14714.0,152.5034,152.856,152.3711,152.856,14714.0
2017-05-10 10:00:00,173.34,173.34,173.13,173.2,23547.0,152.8207,152.8207,152.6356,152.6973,23547.0
2017-05-10 10:05:00,173.2,173.36,173.19,173.22,15847.0,152.6973,152.8384,152.6885,152.715,15847.0
2017-05-10 10:10:00,173.26,173.42,173.23,173.33,37725.0,152.7502,152.8913,152.7238,152.8119,37725.0
2017-05-10 10:15:00,173.31,173.31,172.95,173.01,10401.0,152.7943,152.7943,152.4769,152.5298,10401.0
2017-05-10 10:20:00,172.97,172.98,172.68,172.78,14875.0,152.4945,152.5034,152.2389,152.327,14875.0
2017-05-10 10:25:00,172.77,172.82,172.46,172.52,17849.0,152.3182,152.3623,152.0449,152.0978,17849.0
2017-05-10 10:30:00,172.59,172.67,172.48,172.55,14179.0,152.1595,152.2301,152.0625,152.1243,14179.0
2017-05-10 10:35:00,172.55,172.73,172.51,172.66,17514.0,152.1243,152.283,152.089,152.2212,17514.0
2017-05-10 10:40:00,172.66,172.92,172.63,172.84,20933.0,152.2212,152.4505,152.1948,152.3799,20933.0
2017-05-10 10:45:00,172.9,172.93,172.74,172.74,14456.0,152.4328,152.4593,152.2918,152.2918,14456.0
2017-05-10 10:50:00,172.78,173.01,172.77,172.92,23750.0,152.327,152.5298,152.3182,152.4505,23750.0
2017-05-10 10:55:00,172.94,173.05,172.88,172.89,24503.0,152.4681,152.5651,152.4152,152.424,24503.0
2017-05-10 11:00:00,172.87,173.01,172.87,172.97,18560.0,152.4064,152.5298,152.4064,152.4945,18560.0
2017-05-10 11:05:00,172.98,173.05,172.87,173.03,20118.0,152.5034,152.5651,152.4064,152.5474,20118.0
2017-05-10 11:10:00,173.0,173.0,172.81,172.84,16445.0,152.521,152.521,152.3535,152.3799,16445.0
2017-05-10 11:15:00,172.83,173.03,172.73,173.01,12074.0,152.3711,152.5474,152.283,152.5298,12074.0
2017-05-10 11:20:00,173.03,173.18,172.85,173.08,14816.0,152.5474,152.6797,152.3888,152.5915,14816.0
2017-05-10 11:25:00,173.09,173.2,172.96,173.2,7730.0,152.6003,152.6973,152.4857,152.6973,7730.0
2017-05-10 11:30:00,173.17,173.2,173.06,173.06,11895.0,152.6709,152.6973,152.5739,152.5739,11895.0
2017-05-10 11:35:00,173.09,173.12,173.02,173.06,10491.0,152.6003,152.6268,152.5386,152.5739,10491.0
2017-05-10 11:40:00,173.03,173.12,173.02,173.12,11960.0,152.5474,152.6268,152.5386,152.6268,11960.0
2017-05-10 11:45:00,173.12,173.18,173.02,173.08,14407.0,152.6268,152.6797,152.5386,152.5915,14407.0
2017-05-10 11:50:00,173.08,173.11,173.02,173.1,8832.0,152.5915,152.618,152.5386,152.6092,8832.0
2017-05-10 11:55:00,173.11,173.17,173.08,173.12,9313.0,152.618,152.6709,152.5915,152.6268,9313.0
2017-05-10 12:00:00,173.07,173.22,173.06,173.22,7267.0,152.5827,152.715,152.5739,152.715,7267.0
2017-05-10 12:05:00,173.19,173.22,173.09,173.2,8170.0,152.6885,152.715,152.6003,152.6973,8170.0
2017-05-10 12:10:00,173.18,173.18,173.09,173.1,3820.0,152.6797,152.6797,152.6003,152.6092,3820.0
2017-05-10 12:15:00,173.14,173.21,173.12,173.21,8168.0,152.6444,152.7061,152.6268,152.7061,8168.0
2017-05-10 12:20:00,173.22,173.35,173.22,173.35,4630.0,152.715,152.8296,152.715,152.8296,4630.0
2017-05-10 12:25:00,173.34,173.37,173.3,173.34,8660.0,152.8207,152.8472,152.7855,152.8207,8660.0
2017-05-10 12:30:00,173.32,173.4,173.32,173.35,11227.0,152.8031,152.8736,152.8031,152.8296,11227.0
2017-05-10 12:35:00,173.35,173.44,173.29,173.42,12478.0,152.8296,152.9089,152.7767,152.8913,12478.0
2017-05-10 12:40:00,173.42,173.49,173.39,173.48,5643.0,152.8913,152.953,152.8648,152.9442,5643.0
2017-05-10 12:45:00,173.51,173.59,173.46,173.46,9575.0,152.9706,153.0412,152.9265,152.9265,9575.0
2017-05-10 12:50:00,173.46,173.59,173.44,173.5,11279.0,152.9265,153.0412,152.9089,152.9618,11279.0
2017-05-10 12:55:00,173.49,173.61,173.48,173.59,8630.0,152.953,153.0588,152.9442,153.0412,8630.0
2017-05-10 13:00:00,173.62,173.62,173.52,173.6,5479.0,153.0676,153.0676,152.9794,153.05,5479.0
2017-05-10 13:05:00,173.62,173.62,173.48,173.51,5408.0,153.0676,153.0676,152.9442,152.9706,5408.0
2017-05-10 13:10:00,173.51,173.54,173.47,173.52,6367.0,152.9706,152.9971,152.9354,152.9794,6367.0
2017-05-10 13:15:00,173.51,173.51,173.4,173.41,7001.0,152.9706,152.9706,152.8736,152.8825,7001.0
2017-05-10 13:20:00,173.42,173.49,173.33,173.39,9107.0,152.8913,152.953,152.8119,152.8648,9107.0
2017-05-10 13:25:00,173.42,173.52,173.37,173.37,4932.0,152.8913,152.9794,152.8472,152.8472,4932.0
2017-05-10 13:30:00,173.41,173.45,173.36,173.38,5746.0,152.8825,152.9177,152.8384,152.856,5746.0
2017-05-10 13:35:00,173.34,173.38,173.26,173.32,7082.0,152.8207,152.856,152.7502,152.8031,7082.0
2017-05-10 13:40:00,173.33,173.45,173.33,173.41,21788.0,152.8119,152.9177,152.8119,152.8825,21788.0
2017-05-10 13:45:00,173.42,173.46,173.39,173.43,6678.0,152.8913,152.9265,152.8648,152.9001,6678.0
2017-05-10 13:50:00,173.45,173.49,173.37,173.43,5925.0,152.9177,152.953,152.8472,152.9001,5925.0
2017-05-10 13:55:00,173.41,173.45,173.34,173.42,10492.0,152.8825,152.9177,152.8207,152.8913,10492.0
2017-05-10 14:00:00,173.45,173.49,173.29,173.34,10623.0,152.9177,152.953,152.7767,152.8207,10623.0
2017-05-10 14:05:00,173.32,173.39,173.27,173.27,6336.0,152.8031,152.8648,152.759,152.759,6336.0
2017-05-10 14:10:00,173.3,173.4,173.29,173.3,12053.0,152.7855,152.8736,152.7767,152.7855,12053.0
2017-05-10 14:15:00,173.33,173.36,173.26,173.32,6104.0,152.8119,152.8384,152.7502,152.8031,6104.0
2017-05-10 14:20:00,173.38,173.42,173.24,173.26,11814.0,152.856,152.8913,152.7326,152.7502,11814.0
2017-05-10 14:25:00,173.25,173.29,173.18,173.18,15518.0,152.7414,152.7767,152.6797,152.6797,15518.0
2017-05-10 14:30:00,173.21,173.3,173.2,173.2,12253.0,152.7061,152.7855,152.6973,152.6973,12253.0
2017-05-10 14:35:00,173.2,173.25,173.19,173.22,15189.0,152.6973,152.7414,152.6885,152.715,15189.0
2017-05-10 14:40:00,173.23,173.26,173.06,173.06,8032.0,152.7238,152.7502,152.5739,152.5739,8032.0
2017-05-10 14:45:00,173.05,173.23,173.05,173.11,10628.0,152.5651,152.7238,152.5651,152.618,10628.0
2017-05-10 14:50:00,173.13,173.23,173.13,173.22,9173.0,152.6356,152.7238,152.6356,152.715,9173.0
2017-05-10 14:55:00,173.21,173.31,173.16,173.17,11291.0,152.7061,152.7943,152.6621,152.6709,11291.0
2017-05-10 15:00:00,173.21,173.47,173.2,173.46,11531.0,152.7061,152.9354,152.6973,152.9265,11531.0
2017-05-10 15:05:00,173.47,173.5,173.39,173.41,19190.0,152.9354,152.9618,152.8648,152.8825,19190.0
2017-05-10 15:10:00,173.41,173.43,173.29,173.33,10109.0,152.8825,152.9001,152.7767,152.8119,10109.0
2017-05-10 15:15:00,173.32,173.41,173.31,173.37,7329.0,152.8031,152.8825,152.7943,152.8472,7329.0
2017-05-10 15:20:00,173.34,173.34,173.25,173.31,12369.0,152.8207,152.8207,152.7414,152.7943,12369.0
2017-05-10 15:25:00,173.3,173.31,173.24,173.26,10748.0,152.7855,152.7943,152.7326,152.7502,10748.0
2017-05-10 15:30:00,173.24,173.3,173.23,173.25,13160.0,152.7326,152.7855,152.7238,152.7414,13160.0
2017-05-10 15:35:00,173.25,173.39,173.21,173.34,17848.0,152.7414,152.8648,152.7061,152.8207,17848.0
2017-05-10 15:40:00,173.33,173.35,173.26,173.3,15805.0,152.8119,152.8296,152.7502,152.7855,15805.0
2017-05-10 15:45:00,173.3,173.32,173.26,173.32,25003.0,152.7855,152.8031,152.7502,152.8031,25003.0
2017-05-10 15:50:00,173.32,173.33,173.26,173.28,28601.0,152.8031,152.8119,152.7502,152.7678,28601.0
2017-05-10 15:55:00,173.28,173.4,173.26,173.37,69653.0,152.7678,152.8736,152.7502,152.8472,69653.0
2017-05-11 09:30:00,172.76,173.49,172.45,172.47,47241.0,152.3094,152.953,152.0361,152.0537,47241.0
2017-05-11 09:35:00,172.53,172.69,172.01,172.31,30631.0,152.1066,152.2477,151.6482,151.9127,30631.0
2017-05-11 09:40:00,172.28,172.54,172.14,172.49,16187.0,151.8862,152.1154,151.7628,152.0714,16187.0
2017-05-11 09:45:00,172.52,172.99,172.49,172.76,13021.0,152.0978,152.5122,152.0714,152.3094,13021.0
2017-05-11 09:50:00,172.82,172.83,172.47,172.63,18629.0,152.3623,152.3711,152.0537,152.1948,18629.0
2017-05-11 09:55:00,172.6,172.71,172.11,172.46,29842.0,152.1683,152.2653,151.7363,152.0449,29842.0
2017-05-11 10:00:00,172.39,172.49,172.02,172.04,16984.0,151.9832,152.0714,151.657,151.6746,16984.0
2017-05-11 10:05:00,172.07,172.16,172.01,172.09,22036.0,151.7011,151.7804,151.6482,151.7187,22036.0
2017-05-11 10:10:00,172.12,172.36,171.96,172.16,31803.0,151.7452,151.9568,151.6041,151.7804,31803.0
2017-05-11 10:15:00,172.21,172.27,171.96,172.0,18364.0,151.8245,151.8774,151.6041,151.6394,18364.0
2017-05-11 10:20:00,172.01,172.1,171.67,171.74,18808.0,151.6482,151.7275,151.3484,151.4101,18808.0
2017-05-11 10:25:00,171.78,172.09,171.72,172.09,23426.0,151.4454,151.7187,151.3925,151.7187,23426.0
2017-05-11 10:30:00,172.11,172.13,171.84,172.03,10103.0,151.7363,151.754,151.4983,151.6658,10103.0
2017-05-11 10:35:00,172.05,172.13,171.94,171.94,10541.0,151.6835,151.754,151.5865,151.5865,10541.0
2017-05-11 10:40:00,171.98,172.07,171.85,171.99,13272.0,151.6217,151.7011,151.5071,151.6306,13272.0
2017-05-11 10:45:00,171.98,172.03,171.83,171.83,15060.0,151.6217,151.6658,151.4895,151.4895,15060.0
2017-05-11 10:50:00,171.86,171.9,171.76,171.77,30304.0,151.5159,151.5512,151.4278,151.4366,30304.0
2017-05-11 10:55:00,171.82,171.9,171.74,171.9,30554.0,151.4807,151.5512,151.4101,151.5512,30554.0
2017-05-11 11:00:00,171.9,172.34,171.89,172.29,20241.0,151.5512,151.9391,151.5424,151.895,20241.0
2017-05-11 11:05:00,172.29,172.31,172.04,172.23,17820.0,151.895,151.9127,151.6746,151.8421,17820.0
2017-05-11 11:10:00,172.26,172.33,172.15,172.2,11069.0,151.8686,151.9303,151.7716,151.8157,11069.0
2017-05-11 11:15:00,172.18,172.26,172.01,172.13,10435.0,151.7981,151.8686,151.6482,151.754,10435.0
2017-05-11 11:20:00,172.15,172.24,172.06,172.24,10974.0,151.7716,151.851,151.6923,151.851,10974.0
2017-05-11 11:25:00,172.3,172.3,172.15,172.2,13419.0,151.9039,151.9039,151.7716,151.8157,13419.0
2017-05-11 11:30:00,172.21,172.36,172.14,172.24,12286.0,151.8245,151.9568,151.7628,151.851,12286.0
2017-05-11 11:35:00,172.25,172.36,172.23,172.28,4992.0,151.8598,151.9568,151.8421,151.8862,4992.0
2017-05-11 11:40:00,172.26,172.42,172.23,172.33,11858.0,151.8686,152.0097,151.8421,151.9303,11858.0
2017-05-11 11:45:00,172.27,172.35,172.26,172.34,6431.0,151.8774,151.9479,151.8686,151.9391,6431.0
2017-05-11 11:50:00,172.33,172.6,172.32,172.6,10708.0,151.9303,152.1683,151.9215,152.1683,10708.0
2017-05-11 11:55:00,172.59,172.61,172.52,172.53,14318.0,152.1595,152.1772,152.0978,152.1066,14318.0
2017-05-11 12:00:00,172.56,172.63,172.5,172.51,12100.0,152.1331,152.1948,152.0802,152.089,12100.0
2017-05-11 12:05:00,172.52,172.65,172.52,172.65,7470.0,152.0978,152.2124,152.0978,152.2124,7470.0
2017-05-11 12:10:00,172.69,172.81,172.65,172.81,12360.0,152.2477,152.3535,152.2124,152.3535,12360.0
2017-05-11 12:15:00,172.83,173.12,172.83,173.1,13010.0,152.3711,152.6268,152.3711,152.6092,13010.0
2017-05-11 12:20:00,173.08,173.11,173.02,173.07,10171.0,152.5915,152.618,152.5386,152.5827,10171.0
2017-05-11 12:25:00,173.09,173.09,173.02,173.09,3862.0,152.6003,152.6003,152.5386,152.6003,3862.0
2017-05-11 12:30:00,173.04,173.17,173.04,173.15,8844.0,152.5563,152.6709,152.5563,152.6532,8844.0
2017-05-11 12:35:00,173.17,173.25,173.11,173.11,5319.0,152.6709,152.7414,152.618,152.618,5319.0
2017-05-11 12:40:00,173.1,173.27,173.1,173.27,7239.0,152.6092,152.759,152.6092,152.759,7239.0
2017-05-11 12:45:00,173.28,173.28,173.13,173.21,5532.0,152.7678,152.7678,152.6356,152.7061,5532.0
2017-05-11 12:50:00,173.18,173.18,173.0,173.16,7623.0,152.6797,152.6797,152.521,152.6621,7623.0
2017-05-11 12:55:00,173.16,173.2,173.11,173.2,13062.0,152.6621,152.6973,152.618,152.6973,13062.0
2017-05-11 13:00:00,173.22,173.38,173.17,173.31,11651.0,152.715,152.856,152.6709,152.7943,11651.0
2017-05-11 13:05:00,173.25,173.34,173.2,173.29,10423.0,152.7414,152.8207,152.6973,152.7767,10423.0
2017-05-11 13:10:00,173.27,173.31,173.17,173.2,6839.0,152.759,152.7943,152.6709,152.6973,6839.0
2017-05-11 13:15:00,173.24,173.34,173.18,173.24,7074.0,152.7326,152.8207,152.6797,152.7326,7074.0
2017-05-11 13:20:00,173.25,173.32,173.23,173.28,5248.0,152.7414,152.8031,152.7238,152.7678,5248.0
2017-05-11 13:25:00,173.28,173.35,173.26,173.31,6434.0,152.7678,152.8296,152.7502,152.7943,6434.0
2017-05-11 13:30:00,173.28,173.42,173.27,173.35,6369.0,152.7678,152.8913,152.759,152.8296,6369.0
2017-05-11 13:35:00,173.35,173.43,173.35,173.43,5073.0,152.8296,152.9001,152.8296,152.9001,5073.0
2017-05-11 13:40:00,173.43,173.56,173.37,173.52,8411.0,152.9001,153.0147,152.8472,152.9794,8411.0
2017-05-11 13:45:00,173.54,173.6,173.45,173.6,5397.0,152.9971,153.05,152.9177,153.05,5397.0
2017-05-11 13:50:00,173.56,173.69,173.54,173.65,6707.0,153.0147,153.1293,152.9971,153.094,6707.0
2017-05-11 13:55:00,173.64,173.69,173.6,173.64,10823.0,153.0852,153.1293,153.05,153.0852,10823.0
2017-05-11 14:00:00,173.63,173.64,173.51,173.51,7986.0,153.0764,153.0852,152.9706,152.9706,7986.0
2017-05-11 14:05:00,173.51,173.62,173.38,173.61,18357.0,152.9706,153.0676,152.856,153.0588,18357.0
2017-05-11 14:10:00,173.57,173.65,173.48,173.63,10505.0,153.0235,153.094,152.9442,153.0764,10505.0
2017-05-11 14:15:00,173.6,173.77,173.54,173.71,12044.0,153.05,153.1998,152.9971,153.1469,12044.0
2017-05-11 14:20:00,173.72,173.86,173.7,173.84,26444.0,153.1558,153.2792,153.1381,153.2616,26444.0
2017-05-11 14:25:00,173.83,173.84,173.77,173.78,13115.0,153.2527,153.2616,153.1998,153.2087,13115.0
2017-05-11 14:30:00,173.79,173.79,173.63,173.7,8798.0,153.2175,153.2175,153.0764,153.1381,8798.0
2017-05-11 14:35:00,173.7,173.7,173.58,173.65,8017.0,153.1381,153.1381,153.0323,153.094,8017.0
2017-05-11 14:40:00,173.65,173.69,173.61,173.64,9998.0,153.094,153.1293,153.0588,153.0852,9998.0
2017-05-11 14:45:00,173.64,173.7,173.58,173.68,15549.0,153.0852,153.1381,153.0323,153.1205,15549.0
2017-05-11 14:50:00,173.68,173.72,173.64,173.71,7359.0,153.1205,153.1558,153.0852,153.1469,7359.0
2017-05-11 14:55:00,173.72,173.73,173.48,173.54,15447.0,153.1558,153.1646,152.9442,152.9971,15447.0
2017-05-11 15:00:00,173.54,173.61,173.4,173.44,20078.0,152.9971,153.0588,152.8736,152.9089,20078.0
2017-05-11 15:05:00,173.44,173.45,173.34,173.35,16856.0,152.9089,152.9177,152.8207,152.8296,16856.0
2017-05-11 15:10:00,173.34,173.4,173.32,173.4,18643.0,152.8207,152.8736,152.8031,152.8736,18643.0
2017-05-11 15:15:00,173.42,173.48,173.32,173.34,11061.0,152.8913,152.9442,152.8031,152.8207,11061.0
2017-05-11 15:20:00,173.31,173.38,173.25,173.37,7409.0,152.7943,152.856,152.7414,152.8472,7409.0
2017-05-11 15:25:00,173.37,173.37,173.22,173.31,17231.0,152.8472,152.8472,152.715,152.7943,17231.0
2017-05-11 15:30:00,173.29,173.32,172.74,173.27,30515.0,152.7767,152.8031,152.2918,152.759,30515.0
2017-05-11 15:35:00,173.27,173.36,173.26,173.35,20581.0,152.759,152.8384,152.7502,152.8296,20581.0
2017-05-11 15:40:00,173.37,173.38,173.25,173.26,29132.0,152.8472,152.856,152.7414,152.7502,29132.0
2017-05-11 15:45:00,173.25,173.33,173.24,173.26,35647.0,152.7414,152.8119,152.7326,152.7502,35647.0
2017-05-11 15:50:00,173.26,173.35,173.25,173.28,33776.0,152.7502,152.8296,152.7414,152.7678,33776.0
2017-05-11 15:55:00,173.3,173.34,173.23,173.32,95882.0,152.7855,152.8207,152.7238,152.8031,95882.0
2017-05-12 09:30:00,172.64,173.39,172.22,172.32,37289.0,152.2036,152.8648,151.8333,151.9215,37289.0
2017-05-12 09:35:00,172.4,172.63,172.16,172.18,25030.0,151.992,152.1948,151.7804,151.7981,25030.0
2017-05-12 09:40:00,172.18,172.23,172.0,172.1,22038.0,151.7981,151.8421,151.6394,151.7275,22038.0
2017-05-12 09:45:00,172.1,172.95,172.1,172.86,41919.0,151.7275,152.4769,151.7275,152.3976,41919.0
2017-05-12 09:50:00,172.84,172.86,172.56,172.66,16969.0,152.3799,152.3976,152.1331,152.2212,16969.0
2017-05-12 09:55:00,172.68,173.05,172.58,173.05,28569.0,152.2389,152.5651,152.1507,152.5651,28569.0
2017-05-12 10:00:00,173.03,173.06,172.8,173.0,20732.0,152.5474,152.5739,152.3447,152.521,20732.0
2017-05-12 10:05:00,173.04,173.04,172.68,172.72,31581.0,152.5563,152.5563,152.2389,152.2741,31581.0
2017-05-12 10:10:00,172.66,172.72,172.42,172.54,18005.0,152.2212,152.2741,152.0097,152.1154,18005.0
2017-05-12 10:15:00,172.53,172.6,172.42,172.48,19881.0,152.1066,152.1683,152.0097,152.0625,19881.0
2017-05-12 10:20:00,172.52,172.74,172.5,172.71,12355.0,152.0978,152.2918,152.0802,152.2653,12355.0
2017-05-12 10:25:00,172.71,172.71,172.42,172.49,15509.0,152.2653,152.2653,152.0097,152.0714,15509.0
2017-05-12 10:30:00,172.51,172.54,172.35,172.47,18285.0,152.089,152.1154,151.9479,152.0537,18285.0
2017-05-12 10:35:00,172.52,172.52,172.37,172.37,23525.0,152.0978,152.0978,151.9656,151.9656,23525.0
2017-05-12 10:40:00,172.37,172.49,172.28,172.46,21003.0,151.9656,152.0714,151.8862,152.0449,21003.0
2017-05-12 10:45:00,172.42,172.51,172.32,172.32,21626.0,152.0097,152.089,151.9215,151.9215,21626.0
2017-05-12 10:50:00,172.29,172.3,172.06,172.08,16495.0,151.895,151.9039,151.6923,151.7099,16495.0
2017-05-12 10:55:00,172.08,172.15,172.01,172.15,18577.0,151.7099,151.7716,151.6482,151.7716,18577.0
2017-05-12 11:00:00,172.18,172.35,172.14,172.32,18609.0,151.7981,151.9479,151.7628,151.9215,18609.0
2017-05-12 11:05:00,172.35,172.42,172.3,172.36,32044.0,151.9479,152.0097,151.9039,151.9568,32044.0
2017-05-12 11:10:00,172.37,172.37,172.29,172.34,34073.0,151.9656,151.9656,151.895,151.9391,34073.0
2017-05-12 11:15:00,172.34,172.4,172.23,172.26,30024.0,151.9391,151.992,151.8421,151.8686,30024.0
2017-05-12 11:20:00,172.27,172.35,172.19,172.19,26095.0,151.8774,151.9479,151.8069,151.8069,26095.0
2017-05-12 11:25:00,172.2,172.24,172.13,172.13,15927.0,151.8157,151.851,151.754,151.754,15927.0
2017-05-12 11:30:00,172.16,172.24,172.14,172.21,19858.0,151.7804,151.851,151.7628,151.8245,19858.0
2017-05-12 11:35:00,172.21,172.35,172.17,172.34,10399.0,151.8245,151.9479,151.7892,151.9391,10399.0
2017-05-12 11:40:00,172.33,172.35,172.26,172.31,13573.0,151.9303,151.9479,151.8686,151.9127,13573.0
2017-05-12 11:45:00,172.31,172.34,172.26,172.28,9804.0,151.9127,151.9391,151.8686,151.8862,9804.0
2017-05-12 11:50:00,172.28,172.35,172.28,172.34,9418.0,151.8862,151.9479,151.8862,151.9391,9418.0
2017-05-12 11:55:00,172.33,172.35,172.25,172.32,27084.0,151.9303,151.9479,151.8598,151.9215,27084.0
2017-05-12 12:00:00,172.33,172.33,172.18,172.23,18776.0,151.9303,151.9303,151.7981,151.8421,18776.0
2017-05-12 12:05:00,172.25,172.25,172.1,172.13,22947.0,151.8598,151.8598,151.7275,151.754,22947.0
2017-05-12 12:10:00,172.12,172.25,172.1,172.19,10686.0,151.7452,151.8598,151.7275,151.8069,10686.0
2017-05-12 12:15:00,172.21,172.29,172.19,172.24,7750.0,151.8245,151.895,151.8069,151.851,7750.0
2017-05-12 12:20:00,172.28,172.34,172.27,172.29,11383.0,151.8862,151.9391,151.8774,151.895,11383.0
2017-05-12 12:25:00,172.28,172.36,172.27,172.31,9957.0,151.8862,151.9568,151.8774,151.9127,9957.0
2017-05-12 12:30:00,172.33,172.35,172.3,172.35,11373.0,151.9303,151.9479,151.9039,151.9479,11373.0
2017-05-12 12:35:00,172.33,172.42,172.32,172.38,19362.0,151.9303,152.0097,151.9215,151.9744,19362.0
2017-05-12 12:40:00,172.38,172.38,172.33,172.33,16348.0,151.9744,151.9744,151.9303,151.9303,16348.0
2017-05-12 12:45:00,172.32,172.37,172.29,172.34,9334.0,151.9215,151.9656,151.895,151.9391,9334.0
2017-05-12 12:50:00,172.32,172.37,172.29,172.37,10496.0,151.9215,151.9656,151.895,151.9656,10496.0
2017-05-12 12:55:00,172.34,172.36,172.29,172.32,8777.0,151.9391,151.9568,151.895,151.9215,8777.0
2017-05-12 13:00:00,172.32,172.43,172.32,172.43,10113.0,151.9215,152.0185,151.9215,152.0185,10113.0
2017-05-12 13:05:00,172.44,172.47,172.38,172.39,9633.0,152.0273,152.0537,151.9744,151.9832,9633.0
2017-05-12 13:10:00,172.38,172.41,172.25,172.25,11501.0,151.9744,152.0008,151.8598,151.8598,11501.0
2017-05-12 13:15:00,172.29,172.31,172.26,172.27,5707.0,151.895,151.9127,151.8686,151.8774,5707.0
2017-05-12 13:20:00,172.25,172.28,172.22,172.26,8130.0,151.8598,151.8862,151.8333,151.8686,8130.0
2017-05-12 13:25:00,172.27,172.33,172.22,172.25,10055.0,151.8774,151.9303,151.8333,151.8598,10055.0
2017-05-12 13:30:00,172.26,172.34,172.25,172.3,3895.0,151.8686,151.9391,151.8598,151.9039,3895.0
2017-05-12 13:35:00,172.31,172.35,172.26,172.26,11996.0,151.9127,151.9479,151.8686,151.8686,11996.0
2017-05-12 13:40:00,172.25,172.41,172.25,172.38,10117.0,151.8598,152.0008,151.8598,151.9744,10117.0
2017-05-12 13:45:00,172.35,172.47,172.34,172.38,10367.0,151.9479,152.0537,151.9391,151.9744,10367.0
2017-05-12 13:50:00,172.37,172.48,172.36,172.44,8920.0,151.9656,152.0625,151.9568,152.0273,8920.0
2017-05-12 13:55:00,172.41,172.44,172.32,172.39,8706.0,152.0008,152.0273,151.9215,151.9832,8706.0
2017-05-12 14:00:00,172.41,172.41,172.24,172.28,18509.0,152.0008,152.0008,151.851,151.8862,18509.0
2017-05-12 14:05:00,172.27,172.3,172.21,172.21,15045.0,151.8774,151.9039,151.8245,151.8245,15045.0
2017-05-12 14:10:00,172.22,172.23,172.12,172.12,19374.0,151.8333,151.8421,151.7452,151.7452,19374.0
2017-05-12 14:15:00,172.12,172.13,171.99,171.99,36710.0,151.7452,151.754,151.6306,151.6306,36710.0
2017-05-12 14:20:00,171.99,171.99,171.79,171.81,25655.0,151.6306,151.6306,151.4542,151.4719,25655.0
2017-05-12 14:25:00,171.82,171.87,171.74,171.77,21193.0,151.4807,151.5248,151.4101,151.4366,21193.0
2017-05-12 14:30:00,171.77,171.77,171.66,171.69,21744.0,151.4366,151.4366,151.3396,151.3661,21744.0
2017-05-12 14:35:00,171.69,171.84,171.69,171.81,40758.0,151.3661,151.4983,151.3661,151.4719,40758.0
2017-05-12 14:40:00,171.81,171.89,171.79,171.88,19317.0,151.4719,151.5424,151.4542,151.5336,19317.0
2017-05-12 14:45:00,171.88,171.88,171.78,171.78,16306.0,151.5336,151.5336,151.4454,151.4454,16306.0
2017-05-12 14:50:00,171.79,171.81,171.67,171.69,20616.0,151.4542,151.4719,151.3484,151.3661,20616.0
2017-05-12 14:55:00,171.7,171.71,171.55,171.57,19677.0,151.3749,151.3837,151.2426,151.2603,19677.0
2017-05-12 15:00:00,171.57,171.66,171.53,171.66,25896.0,151.2603,151.3396,151.225,151.3396,25896.0
2017-05-12 15:05:00,171.65,171.71,171.63,171.67,18083.0,151.3308,151.3837,151.3132,151.3484,18083.0
2017-05-12 15:10:00,171.66,171.68,171.61,171.62,13535.0,151.3396,151.3572,151.2955,151.3044,13535.0
2017-05-12 15:15:00,171.61,171.62,171.52,171.59,20451.0,151.2955,151.3044,151.2162,151.2779,20451.0
2017-05-12 15:20:00,171.59,171.7,171.58,171.68,29868.0,151.2779,151.3749,151.2691,151.3572,29868.0
2017-05-12 15:25:00,171.67,171.73,171.58,171.65,26061.0,151.3484,151.4013,151.2691,151.3308,26061.0
2017-05-12 15:30:00,171.66,171.76,171.62,171.68,24259.0,151.3396,151.4278,151.3044,151.3572,24259.0
2017-05-12 15:35:00,171.67,171.71,171.61,171.64,23782.0,151.3484,151.3837,151.2955,151.322,23782.0
2017-05-12 15:40:00,171.65,171.73,171.62,171.7,24677.0,151.3308,151.4013,151.3044,151.3749,24677.0
2017-05-12 15:45:00,171.69,171.74,171.63,171.65,43011.0,151.3661,151.4101,151.3132,151.3308,43011.0
2017-05-12 15:50:00,171.66,171.74,171.55,171.57,73665.0,151.3396,151.4101,151.2426,151.2603,73665.0
2017-05-12 15:55:00,171.56,171.77,171.55,171.7,137828.0,151.2515,151.4366,151.2426,151.3749,137828.0
2017-05-15 09:30:00,171.79,172.0,170.8,170.86,79470.0,151.4542,151.6394,150.5814,150.6343,79470.0
2017-05-15 09:35:00,170.96,171.24,170.52,170.57,26715.0,150.7225,150.9693,150.3346,150.3786,26715.0
2017-05-15 09:40:00,170.65,171.09,170.6,171.04,24454.0,150.4492,150.8371,150.4051,150.793,24454.0
2017-05-15 09:45:00,171.09,171.47,171.08,171.45,24569.0,150.8371,151.1721,150.8283,151.1545,24569.0
2017-05-15 09:50:00,171.48,171.72,171.48,171.57,22695.0,151.1809,151.3925,151.1809,151.2603,22695.0
2017-05-15 09:55:00,171.55,171.55,171.21,171.22,22179.0,151.2426,151.2426,150.9429,150.9517,22179.0
2017-05-15 10:00:00,171.28,171.3,171.02,171.05,28748.0,151.0046,151.0222,150.7754,150.8018,28748.0
2017-05-15 10:05:00,171.05,171.09,170.95,171.05,16386.0,150.8018,150.8371,150.7137,150.8018,16386.0
2017-05-15 10:10:00,171.03,171.07,170.76,170.76,22132.0,150.7842,150.8195,150.5462,150.5462,22132.0
2017-05-15 10:15:00,170.8,170.85,170.42,170.47,17276.0,150.5814,150.6255,150.2464,150.2905,17276.0
2017-05-15 10:20:00,170.5,170.53,170.23,170.41,44025.0,150.3169,150.3434,150.0789,150.2376,44025.0
2017-05-15 10:25:00,170.42,170.64,170.4,170.64,22240.0,150.2464,150.4404,150.2288,150.4404,22240.0
2017-05-15 10:30:00,170.65,170.79,170.56,170.56,12733.0,150.4492,150.5726,150.3698,150.3698,12733.0
2017-05-15 10:35:00,170.54,170.84,170.51,170.83,10424.0,150.3522,150.6167,150.3257,150.6079,10424.0
2017-05-15 10:40:00,170.85,170.88,170.68,170.71,51667.0,150.6255,150.652,150.4756,150.5021,51667.0
2017-05-15 10:45:00,170.71,170.95,170.71,170.84,11797.0,150.5021,150.7137,150.5021,150.6167,11797.0
2017-05-15 10:50:00,170.84,170.95,170.74,170.89,24606.0,150.6167,150.7137,150.5285,150.6608,24606.0
2017-05-15 10:55:00,170.92,171.1,170.9,170.95,14823.0,150.6872,150.8459,150.6696,150.7137,14823.0
2017-05-15 11:00:00,170.97,171.07,170.86,170.87,22671.0,150.7313,150.8195,150.6343,150.6431,22671.0
2017-05-15 11:05:00,170.86,170.87,170.71,170.81,38766.0,150.6343,150.6431,150.5021,150.5902,38766.0
2017-05-15 11:10:00,170.84,170.93,170.6,170.6,16499.0,150.6167,150.696,150.4051,150.4051,16499.0
2017-05-15 11:15:00,170.62,170.64,170.55,170.55,23669.0,150.4227,150.4404,150.361,150.361,23669.0
2017-05-15 11:20:00,170.55,170.55,170.33,170.35,31455.0,150.361,150.361,150.1671,150.1847,31455.0
2017-05-15 11:25:00,170.32,170.62,170.32,170.53,29256.0,150.1582,150.4227,150.1582,150.3434,29256.0
2017-05-15 11:30:00,170.53,170.56,170.38,170.41,30686.0,150.3434,150.3698,150.2111,150.2376,30686.0
2017-05-15 11:35:00,170.4,170.45,170.33,170.33,15316.0,150.2288,150.2729,150.1671,150.1671,15316.0
2017-05-15 11:40:00,170.31,170.36,170.23,170.28,27516.0,150.1494,150.1935,150.0789,150.123,27516.0
2017-05-15 11:45:00,170.27,170.32,170.24,170.3,17644.0,150.1142,150.1582,150.0877,150.1406,17644.0
2017-05-15 11:50:00,170.31,170.49,170.3,170.45,31809.0,150.1494,150.3081,150.1406,150.2729,31809.0
2017-05-15 11:55:00,170.45,170.49,170.4,170.47,13918.0,150.2729,150.3081,150.2288,150.2905,13918.0
2017-05-15 12:00:00,170.46,170.57,170.46,170.55,27837.0,150.2817,150.3786,150.2817,150.361,27837.0
2017-05-15 12:05:00,170.54,170.54,170.46,170.47,17820.0,150.3522,150.3522,150.2817,150.2905,17820.0
2017-05-15 12:10:00,170.49,170.56,170.47,170.53,27605.0,150.3081,150.3698,150.2905,150.3434,27605.0
2017-05-15 12:15:00,170.54,170.63,170.52,170.61,12442.0,150.3522,150.4315,150.3346,150.4139,12442.0
2017-05-15 12:20:00,170.62,170.64,170.48,170.53,30093.0,150.4227,150.4404,150.2993,150.3434,30093.0
2017-05-15 12:25:00,170.52,170.53,170.4,170.49,29504.0,150.3346,150.3434,150.2288,150.3081,29504.0
2017-05-15 12:30:00,170.48,170.61,170.36,170.61,41673.0,150.2993,150.4139,150.1935,150.4139,41673.0
2017-05-15 12:35:00,170.61,170.78,170.61,170.74,20102.0,150.4139,150.5638,150.4139,150.5285,20102.0
2017-05-15 12:40:00,170.72,170.77,170.65,170.65,19579.0,150.5109,150.555,150.4492,150.4492,19579.0
2017-05-15 12:45:00,170.65,170.68,170.62,170.62,14922.0,150.4492,150.4756,150.4227,150.4227,14922.0
2017-05-15 12:50:00,170.62,170.65,170.58,170.6,12513.0,150.4227,150.4492,150.3875,150.4051,12513.0
2017-05-15 12:55:00,170.62,170.62,170.56,170.59,8243.0,150.4227,150.4227,150.3698,150.3963,8243.0
2017-05-15 13:00:00,170.61,170.63,170.56,170.61,9123.0,150.4139,150.4315,150.3698,150.4139,9123.0
2017-05-15 13:05:00,170.59,170.63,170.54,170.54,37895.0,150.3963,150.4315,150.3522,150.3522,37895.0
2017-05-15 13:10:00,170.54,170.61,170.54,170.56,19038.0,150.3522,150.4139,150.3522,150.3698,19038.0
2017-05-15 13:15:00,170.59,170.68,170.58,170.63,25419.0,150.3963,150.4756,150.3875,150.4315,25419.0
2017-05-15 13:20:00,170.65,170.68,170.58,170.6,11059.0,150.4492,150.4756,150.3875,150.4051,11059.0
2017-05-15 13:25:00,170.61,170.62,170.46,170.46,27943.0,150.4139,150.4227,150.2817,150.2817,27943.0
2017-05-15 13:30:00,170.46,170.66,170.43,170.57,37777.0,150.2817,150.458,150.2552,150.3786,37777.0
2017-05-15 13:35:00,170.6,170.64,170.55,170.58,10787.0,150.4051,150.4404,150.361,150.3875,10787.0
2017-05-15 13:40:00,170.6,170.68,170.6,170.62,13965.0,150.4051,150.4756,150.4051,150.4227,13965.0
2017-05-15 13:45:00,170.62,170.67,170.59,170.63,10397.0,150.4227,150.4668,150.3963,150.4315,10397.0
2017-05-15 13:50:00,170.62,170.65,170.57,170.62,10729.0,150.4227,150.4492,150.3786,150.4227,10729.0
2017-05-15 13:55:00,170.63,170.7,170.57,170.68,21953.0,150.4315,150.4933,150.3786,150.4756,21953.0
2017-05-15 14:00:00,170.67,170.72,170.61,170.71,57159.0,150.4668,150.5109,150.4139,150.5021,57159.0
2017-05-15 14:05:00,170.69,170.69,170.5,170.57,14474.0,150.4844,150.4844,150.3169,150.3786,14474.0
2017-05-15 14:10:00,170.58,170.61,170.47,170.51,11914.0,150.3875,150.4139,150.2905,150.3257,11914.0
2017-05-15 14:15:00,170.5,170.54,170.49,170.53,11902.0,150.3169,150.3522,150.3081,150.3434,11902.0
2017-05-15 14:20:00,170.53,170.71,170.52,170.7,14839.0,150.3434,150.5021,150.3346,150.4933,14839.0
2017-05-15 14:25:00,170.72,170.78,170.67,170.71,19586.0,150.5109,150.5638,150.4668,150.5021,19586.0
2017-05-15 14:30:00,170.7,170.75,170.66,170.74,18153.0,150.4933,150.5373,150.458,150.5285,18153.0
2017-05-15 14:35:00,170.73,170.82,170.73,170.82,10743.0,150.5197,150.5991,150.5197,150.5991,10743.0
2017-05-15 14:40:00,170.82,170.91,170.82,170.87,13548.0,150.5991,150.6784,150.5991,150.6431,13548.0
2017-05-15 14:45:00,170.86,170.86,170.77,170.84,11363.0,150.6343,150.6343,150.555,150.6167,11363.0
2017-05-15 14:50:00,170.82,170.87,170.74,170.86,18624.0,150.5991,150.6431,150.5285,150.6343,18624.0
2017-05-15 14:55:00,170.86,170.92,170.78,170.85,57938.0,150.6343,150.6872,150.5638,150.6255,57938.0
2017-05-15 15:00:00,170.87,170.96,170.72,170.77,27705.0,150.6431,150.7225,150.5109,150.555,27705.0
2017-05-15 15:05:00,170.77,170.88,170.75,170.86,18226.0,150.555,150.652,150.5373,150.6343,18226.0
2017-05-15 15:10:00,170.86,170.91,170.82,170.86,19266.0,150.6343,150.6784,150.5991,150.6343,19266.0
2017-05-15 15:15:00,170.87,170.88,170.73,170.78,15521.0,150.6431,150.652,150.5197,150.5638,15521.0
2017-05-15 15:20:00,170.77,170.83,170.74,170.81,19825.0,150.555,150.6079,150.5285,150.5902,19825.0
2017-05-15 15:25:00,170.83,170.92,170.82,170.87,31547.0,150.6079,150.6872,150.5991,150.6431,31547.0
2017-05-15 15:30:00,170.86,170.94,170.84,170.92,25268.0,150.6343,150.7048,150.6167,150.6872,25268.0
2017-05-15 15:35:00,170.92,170.93,170.84,170.89,30215.0,150.6872,150.696,150.6167,150.6608,30215.0
2017-05-15 15:40:00,170.89,170.99,170.87,170.99,32607.0,150.6608,150.7489,150.6431,150.7489,32607.0
2017-05-15 15:45:00,170.99,171.29,170.97,171.29,71757.0,150.7489,151.0134,150.7313,151.0134,71757.0
2017-05-15 15:50:00,171.3,171.41,171.24,171.38,91230.0,151.0222,151.1192,150.9693,151.0928,91230.0
2017-05-15 15:55:00,171.38,171.59,171.34,171.53,213542.0,151.0928,151.2779,151.0575,151.225,213542.0
2017-05-16 09:30:00,170.89,171.0,170.51,170.82,89396.0,150.6608,150.7577,150.3257,150.5991,89396.0
2017-05-16 09:35:00,170.83,170.84,170.52,170.57,51929.0,150.6079,150.6167,150.3346,150.3786,51929.0
2017-05-16 09:40:00,170.55,170.62,169.98,170.0,81154.0,150.361,150.4227,149.8585,149.8761,81154.0
2017-05-16 09:45:00,170.0,170.36,169.75,170.23,65906.0,149.8761,150.1935,149.6557,150.0789,65906.0
2017-05-16 09:50:00,170.23,170.25,169.93,170.11,41436.0,150.0789,150.0965,149.8144,149.9731,41436.0
2017-05-16 09:55:00,170.12,170.12,169.59,169.59,51896.0,149.9819,149.9819,149.5147,149.5147,51896.0
2017-05-16 10:00:00,169.59,169.83,169.51,169.59,52232.0,149.5147,149.7262,149.4441,149.5147,52232.0
2017-05-16 10:05:00,169.63,169.63,169.09,169.14,124349.0,149.5499,149.5499,149.0738,149.1179,124349.0
2017-05-16 10:10:00,169.15,169.5,169.12,169.43,36858.0,149.1267,149.4353,149.1003,149.3736,36858.0
2017-05-16 10:15:00,169.42,169.48,169.01,169.01,29600.0,149.3648,149.4177,149.0033,149.0033,29600.0
2017-05-16 10:20:00,169.01,169.15,168.86,168.93,80116.0,149.0033,149.1267,148.8711,148.9328,80116.0
2017-05-16 10:25:00,168.93,168.93,168.61,168.75,64059.0,148.9328,148.9328,148.6507,148.7741,64059.0
2017-05-16 10:30:00,168.75,168.81,168.11,168.2,77973.0,148.7741,148.827,148.2099,148.2892,77973.0
2017-05-16 10:35:00,168.2,168.21,167.82,168.02,114676.0,148.2892,148.298,147.9542,148.1305,114676.0
2017-05-16 10:40:00,168.0,168.0,167.25,167.37,74626.0,148.1129,148.1129,147.4517,147.5574,74626.0
2017-05-16 10:45:00,167.37,167.82,167.36,167.79,106177.0,147.5574,147.9542,147.5486,147.9277,106177.0
2017-05-16 10:50:00,167.8,168.47,167.79,168.19,38542.0,147.9365,148.5272,147.9277,148.2804,38542.0
2017-05-16 10:55:00,168.2,168.33,168.2,168.31,66668.0,148.2892,148.4038,148.2892,148.3862,66668.0
2017-05-16 11:00:00,168.29,168.49,168.26,168.44,30359.0,148.3685,148.5449,148.3421,148.5008,30359.0
2017-05-16 11:05:00,168.5,169.18,168.5,169.07,88228.0,148.5537,149.1532,148.5537,149.0562,88228.0
2017-05-16 11:10:00,169.04,169.05,168.68,168.99,81470.0,149.0298,149.0386,148.7124,148.9857,81470.0
2017-05-16 11:15:00,168.99,169.01,168.66,168.75,26716.0,148.9857,149.0033,148.6947,148.7741,26716.0
2017-05-16 11:20:00,168.74,168.83,168.44,168.8,71116.0,148.7653,148.8446,148.5008,148.8182,71116.0
2017-05-16 11:25:00,168.79,168.81,168.5,168.56,23488.0,148.8094,148.827,148.5537,148.6066,23488.0
2017-05-16 11:30:00,168.55,168.63,168.47,168.54,22708.0,148.5978,148.6683,148.5272,148.5889,22708.0
2017-05-16 11:35:00,168.56,168.81,168.56,168.78,21955.0,148.6066,148.827,148.6066,148.8005,21955.0
2017-05-16 11:40:00,168.76,168.79,168.65,168.69,23595.0,148.7829,148.8094,148.6859,148.7212,23595.0
2017-05-16 11:45:00,168.68,168.73,168.52,168.72,17157.0,148.7124,148.7565,148.5713,148.7476,17157.0
2017-05-16 11:50:00,168.71,168.91,168.68,168.89,39547.0,148.7388,148.9152,148.7124,148.8975,39547.0
2017-05-16 11:55:00,168.9,168.9,168.74,168.79,31569.0,148.9063,148.9063,148.7653,148.8094,31569.0
2017-05-16 12:00:00,168.79,168.82,168.7,168.72,26880.0,148.8094,148.8358,148.73,148.7476,26880.0
2017-05-16 12:05:00,168.72,168.81,168.7,168.8,14009.0,148.7476,148.827,148.73,148.8182,14009.0
2017-05-16 12:10:00,168.79,168.92,168.77,168.89,65947.0,148.8094,148.924,148.7917,148.8975,65947.0
2017-05-16 12:15:00,168.9,168.94,168.78,168.78,28937.0,148.9063,148.9416,148.8005,148.8005,28937.0
2017-05-16 12:20:00,168.79,168.8,168.67,168.71,10404.0,148.8094,148.8182,148.7036,148.7388,10404.0
2017-05-16 12:25:00,168.73,168.75,168.68,168.73,11970.0,148.7565,148.7741,148.7124,148.7565,11970.0
2017-05-16 12:30:00,168.75,168.78,168.52,168.59,26076.0,148.7741,148.8005,148.5713,148.633,26076.0
2017-05-16 12:35:00,168.61,168.79,168.58,168.59,35671.0,148.6507,148.8094,148.6242,148.633,35671.0
2017-05-16 12:40:00,168.65,168.65,168.5,168.54,32585.0,148.6859,148.6859,148.5537,148.5889,32585.0
2017-05-16 12:45:00,168.53,168.66,168.49,168.64,44988.0,148.5801,148.6947,148.5449,148.6771,44988.0
2017-05-16 12:50:00,168.65,168.72,168.65,168.67,26109.0,148.6859,148.7476,148.6859,148.7036,26109.0
2017-05-16 12:55:00,168.67,168.7,168.53,168.55,34199.0,148.7036,148.73,148.5801,148.5978,34199.0
2017-05-16 13:00:00,168.55,168.6,168.16,168.17,40888.0,148.5978,148.6418,148.2539,148.2627,40888.0
2017-05-16 13:05:00,168.17,168.25,168.06,168.09,20075.0,148.2627,148.3333,148.1658,148.1922,20075.0
2017-05-16 13:10:00,168.07,168.22,168.06,168.14,17916.0,148.1746,148.3068,148.1658,148.2363,17916.0
2017-05-16 13:15:00,168.15,168.21,168.04,168.05,33762.0,148.2451,148.298,148.1481,148.157,33762.0
2017-05-16 13:20:00,168.04,168.07,167.98,168.03,34811.0,148.1481,148.1746,148.0952,148.1393,34811.0
2017-05-16 13:25:00,168.03,168.05,168.0,168.0,24796.0,148.1393,148.157,148.1129,148.1129,24796.0
2017-05-16 13:30:00,168.02,168.4,168.01,168.37,66583.0,148.1305,148.4655,148.1217,148.4391,66583.0
2017-05-16 13:35:00,168.39,168.66,168.37,168.63,28566.0,148.4567,148.6947,148.4391,148.6683,28566.0
2017-05-16 13:40:00,168.64,168.65,168.43,168.53,25917.0,148.6771,148.6859,148.492,148.5801,25917.0
2017-05-16 13:45:00,168.55,168.63,168.49,168.56,17178.0,148.5978,148.6683,148.5449,148.6066,17178.0
2017-05-16 13:50:00,168.56,168.63,168.53,168.58,15111.0,148.6066,148.6683,148.5801,148.6242,15111.0
2017-05-16 13:55:00,168.59,168.62,168.29,168.3,22314.0,148.633,148.6595,148.3685,148.3774,22314.0
2017-05-16 14:00:00,168.28,168.28,167.83,167.89,50617.0,148.3597,148.3597,147.963,148.0159,50617.0
2017-05-16 14:05:00,167.95,168.29,167.95,168.11,33040.0,148.0688,148.3685,148.0688,148.2099,33040.0
2017-05-16 14:10:00,168.15,168.22,167.95,168.2,20227.0,148.2451,148.3068,148.0688,148.2892,20227.0
2017-05-16 14:15:00,168.2,168.36,168.19,168.32,40367.0,148.2892,148.4303,148.2804,148.395,40367.0
2017-05-16 14:20:00,168.32,168.35,168.11,168.11,22837.0,148.395,148.4214,148.2099,148.2099,22837.0
2017-05-16 14:25:00,168.11,168.13,167.99,168.05,32353.0,148.2099,148.2275,148.1041,148.157,32353.0
2017-05-16 14:30:00,168.07,168.15,168.01,168.03,22208.0,148.1746,148.2451,148.1217,148.1393,22208.0
2017-05-16 14:35:00,168.02,168.2,167.99,168.17,28774.0,148.1305,148.2892,148.1041,148.2627,28774.0
2017-05-16 14:40:00,168.19,168.21,168.13,168.17,22858.0,148.2804,148.298,148.2275,148.2627,22858.0
2017-05-16 14:45:00,168.16,168.27,168.14,168.25,17357.0,148.2539,148.3509,148.2363,148.3333,17357.0
2017-05-16 14:50:00,168.24,168.3,168.21,168.28,31745.0,148.3245,148.3774,148.298,148.3597,31745.0
2017-05-16 14:55:00,168.27,168.27,168.12,168.15,15630.0,148.3509,148.3509,148.2187,148.2451,15630.0
2017-05-16 15:00:00,168.16,168.18,168.08,168.13,12556.0,148.2539,148.2716,148.1834,148.2275,12556.0
2017-05-16 15:05:00,168.14,168.15,168.03,168.03,23121.0,148.2363,148.2451,148.1393,148.1393,23121.0
2017-05-16 15:10:00,168.01,168.07,167.95,167.95,35399.0,148.1217,148.1746,148.0688,148.0688,35399.0
2017-05-16 15:15:00,167.97,168.02,167.9,168.01,21661.0,148.0864,148.1305,148.0247,148.1217,21661.0
2017-05-16 15:20:00,168.0,168.08,167.96,168.0,42867.0,148.1129,148.1834,148.0776,148.1129,42867.0
2017-05-16 15:25:00,168.0,168.05,167.93,168.0,50142.0,148.1129,148.157,148.0512,148.1129,50142.0
2017-05-16 15:30:00,168.01,168.07,167.97,168.01,28897.0,148.1217,148.1746,148.0864,148.1217,28897.0
2017-05-16 15:35:00,168.02,168.18,167.98,168.16,60789.0,148.1305,148.2716,148.0952,148.2539,60789.0
2017-05-16 15:40:00,168.16,168.18,168.03,168.04,70704.0,148.2539,148.2716,148.1393,148.1481,70704.0
2017-05-16 15:45:00,168.03,168.09,167.96,168.02,77827.0,148.1393,148.1922,148.0776,148.1305,77827.0
2017-05-16 15:50:00,168.02,168.05,167.95,168.0,113973.0,148.1305,148.157,148.0688,148.1129,113973.0
2017-05-16 15:55:00,168.01,168.13,167.96,168.1,163453.0,148.1217,148.2275,148.0776,148.201,163453.0
2017-05-17 09:30:00,166.96,167.24,166.65,167.12,243936.0,147.196,147.4428,146.9227,147.337,243936.0
2017-05-17 09:35:00,167.14,168.63,166.91,168.21,252389.0,147.3547,148.6683,147.1519,148.298,252389.0
2017-05-17 09:40:00,168.03,169.65,168.03,169.6,274711.0,148.1393,149.5676,148.1393,149.5235,274711.0
2017-05-17 09:45:00,169.64,170.07,169.43,169.66,196970.0,149.5587,149.9378,149.3736,149.5764,196970.0
2017-05-17 09:50:00,169.63,169.87,169.32,169.34,82635.0,149.5499,149.7615,149.2766,149.2942,82635.0
2017-05-17 09:55:00,169.32,169.35,168.95,169.22,92157.0,149.2766,149.3031,148.9504,149.1885,92157.0
2017-05-17 10:00:00,169.22,169.28,168.9,169.16,62611.0,149.1885,149.2414,148.9063,149.1356,62611.0
2017-05-17 10:05:00,169.14,169.41,169.14,169.18,31102.0,149.1179,149.356,149.1179,149.1532,31102.0
2017-05-17 10:10:00,169.22,169.46,168.95,169.05,24043.0,149.1885,149.4,148.9504,149.0386,24043.0
2017-05-17 10:15:00,168.96,169.25,168.95,169.04,56734.0,148.9592,149.2149,148.9504,149.0298,56734.0
2017-05-17 10:20:00,169.03,169.06,168.91,168.91,29897.0,149.0209,149.0474,148.9152,148.9152,29897.0
2017-05-17 10:25:00,168.9,169.05,168.9,169.05,36480.0,148.9063,149.0386,148.9063,149.0386,36480.0
2017-05-17 10:30:00,169.06,169.15,168.98,169.06,35967.0,149.0474,149.1267,148.9769,149.0474,35967.0
2017-05-17 10:35:00,169.04,169.08,168.81,169.06,35656.0,149.0298,149.065,148.827,149.0474,35656.0
2017-05-17 10:40:00,169.03,169.29,169.0,169.26,22549.0,149.0209,149.2502,148.9945,149.2237,22549.0
2017-05-17 10:45:00,169.24,169.5,169.21,169.47,43736.0,149.2061,149.4353,149.1796,149.4089,43736.0
2017-05-17 10:50:00,169.46,169.99,169.39,169.75,75992.0,149.4,149.8673,149.3383,149.6557,75992.0
2017-05-17 10:55:00,169.72,169.91,169.62,169.88,43243.0,149.6293,149.7968,149.5411,149.7703,43243.0
2017-05-17 11:00:00,169.88,170.1,169.82,170.06,44182.0,149.7703,149.9643,149.7174,149.929,44182.0
2017-05-17 11:05:00,170.06,170.39,170.03,170.22,30875.0,149.929,150.22,149.9026,150.0701,30875.0
2017-05-17 11:10:00,170.2,170.23,169.89,169.91,45499.0,150.0524,150.0789,149.7791,149.7968,45499.0
2017-05-17 11:15:00,169.88,169.88,169.44,169.52,39864.0,149.7703,149.7703,149.3824,149.4529,39864.0
2017-05-17 11:20:00,169.49,169.52,169.12,169.3,37117.0,149.4265,149.4529,149.1003,149.259,37117.0
2017-05-17 11:25:00,169.28,169.51,169.02,169.12,52612.0,149.2414,149.4441,149.0121,149.1003,52612.0
2017-05-17 11:30:00,169.13,169.16,168.92,168.92,20379.0,149.1091,149.1356,148.924,148.924,20379.0
2017-05-17 11:35:00,168.96,168.99,168.64,168.89,28943.0,148.9592,148.9857,148.6771,148.8975,28943.0
2017-05-17 11:40:00,168.89,169.08,168.8,168.83,23508.0,148.8975,149.065,148.8182,148.8446,23508.0
2017-05-17 11:45:00,168.82,169.01,168.7,168.98,18900.0,148.8358,149.0033,148.73,148.9769,18900.0
2017-05-17 11:50:00,168.97,168.97,168.82,168.83,10340.0,148.968,148.968,148.8358,148.8446,10340.0
2017-05-17 11:55:00,168.85,168.98,168.84,168.94,16814.0,148.8623,148.9769,148.8534,148.9416,16814.0
2017-05-17 12:00:00,168.94,168.94,168.79,168.81,15725.0,148.9416,148.9416,148.8094,148.827,15725.0
2017-05-17 12:05:00,168.84,169.01,168.78,169.01,18105.0,148.8534,149.0033,148.8005,149.0033,18105.0
2017-05-17 12:10:00,169.02,169.07,168.99,169.06,18124.0,149.0121,149.0562,148.9857,149.0474,18124.0
2017-05-17 12:15:00,169.07,169.08,168.95,169.05,12588.0,149.0562,149.065,148.9504,149.0386,12588.0
2017-05-17 12:20:00,169.02,169.19,169.0,169.19,19243.0,149.0121,149.162,148.9945,149.162,19243.0
2017-05-17 12:25:00,169.19,169.47,169.17,169.24,24301.0,149.162,149.4089,149.1444,149.2061,24301.0
2017-05-17 12:30:00,169.21,169.41,169.15,169.32,10934.0,149.1796,149.356,149.1267,149.2766,10934.0
2017-05-17 12:35:00,169.36,169.6,169.35,169.58,15632.0,149.3119,149.5235,149.3031,149.5058,15632.0
2017-05-17 12:40:00,169.57,169.61,169.46,169.48,15911.0,149.497,149.5323,149.4,149.4177,15911.0
2017-05-17 12:45:00,169.47,169.59,169.41,169.55,9887.0,149.4089,149.5147,149.356,149.4794,9887.0
2017-05-17 12:50:00,169.55,169.6,169.42,169.52,13865.0,149.4794,149.5235,149.3648,149.4529,13865.0
2017-05-17 12:55:00,169.48,169.58,169.45,169.54,10829.0,149.4177,149.5058,149.3912,149.4706,10829.0
2017-05-17 13:00:00,169.54,169.56,169.42,169.42,14107.0,149.4706,149.4882,149.3648,149.3648,14107.0
2017-05-17 13:05:00,169.42,169.5,169.34,169.49,13756.0,149.3648,149.4353,149.2942,149.4265,13756.0
2017-05-17 13:10:00,169.49,169.54,169.4,169.49,10756.0,149.4265,149.4706,149.3471,149.4265,10756.0
2017-05-17 13:15:00,169.47,169.6,169.47,169.49,17966.0,149.4089,149.5235,149.4089,149.4265,17966.0
2017-05-17 13:20:00,169.45,169.61,169.42,169.53,15712.0,149.3912,149.5323,149.3648,149.4618,15712.0
2017-05-17 13:25:00,169.52,169.54,169.38,169.53,14903.0,149.4529,149.4706,149.3295,149.4618,14903.0
2017-05-17 13:30:00,169.52,169.55,169.38,169.46,12708.0,149.4529,149.4794,149.3295,149.4,12708.0
2017-05-17 13:35:00,169.47,169.52,169.38,169.51,14795.0,149.4089,149.4529,149.3295,149.4441,14795.0
2017-05-17 13:40:00,169.51,169.52,169.32,169.38,24095.0,149.4441,149.4529,149.2766,149.3295,24095.0
2017-05-17 13:45:00,169.38,169.67,169.36,169.66,19195.0,149.3295,149.5852,149.3119,149.5764,19195.0
2017-05-17 13:50:00,169.65,169.91,169.61,169.87,46684.0,149.5676,149.7968,149.5323,149.7615,46684.0
2017-05-17 13:55:00,169.86,169.91,169.71,169.78,20095.0,149.7527,149.7968,149.6205,149.6822,20095.0
2017-05-17 14:00:00,169.77,169.83,169.76,169.81,34596.0,149.6733,149.7262,149.6645,149.7086,34596.0
2017-05-17 14:05:00,169.81,169.84,169.64,169.77,19380.0,149.7086,149.7351,149.5587,149.6733,19380.0
2017-05-17 14:10:00,169.77,169.77,169.5,169.53,12618.0,149.6733,149.6733,149.4353,149.4618,12618.0
2017-05-17 14:15:00,169.53,169.64,169.4,169.55,23070.0,149.4618,149.5587,149.3471,149.4794,23070.0
2017-05-17 14:20:00,169.54,169.62,169.45,169.53,16366.0,149.4706,149.5411,149.3912,149.4618,16366.0
2017-05-17 14:25:00,169.55,169.68,169.47,169.5,38682.0,149.4794,149.594,149.4089,149.4353,38682.0
2017-05-17 14:30:00,169.54,169.67,169.53,169.62,13737.0,149.4706,149.5852,149.4618,149.5411,13737.0
2017-05-17 14:35:00,169.6,169.87,169.55,169.75,51367.0,149.5235,149.7615,149.4794,149.6557,51367.0
2017-05-17 14:40:00,169.72,169.86,169.63,169.63,44119.0,149.6293,149.7527,149.5499,149.5499,44119.0
2017-05-17 14:45:00,169.64,169.79,169.59,169.68,25380.0,149.5587,149.691,149.5147,149.594,25380.0
2017-05-17 14:50:00,169.7,169.71,169.57,169.6,26025.0,149.6116,149.6205,149.497,149.5235,26025.0
2017-05-17 14:55:00,169.59,169.7,169.52,169.53,19903.0,149.5147,149.6116,149.4529,149.4618,19903.0
2017-05-17 15:00:00,169.54,169.54,169.4,169.51,19957.0,149.4706,149.4706,149.3471,149.4441,19957.0
2017-05-17 15:05:00,169.52,169.52,169.42,169.46,16345.0,149.4529,149.4529,149.3648,149.4,16345.0
2017-05-17 15:10:00,169.44,169.46,169.21,169.33,32612.0,149.3824,149.4,149.1796,149.2854,32612.0
2017-05-17 15:15:00,169.31,169.46,169.31,169.44,32481.0,149.2678,149.4,149.2678,149.3824,32481.0
2017-05-17 15:20:00,169.45,169.57,169.41,169.5,25243.0,149.3912,149.497,149.356,149.4353,25243.0
2017-05-17 15:25:00,169.5,169.54,169.38,169.45,31445.0,149.4353,149.4706,149.3295,149.3912,31445.0
2017-05-17 15:30:00,169.44,169.61,169.44,169.57,40503.0,149.3824,149.5323,149.3824,149.497,40503.0
2017-05-17 15:35:00,169.57,169.67,169.39,169.41,37359.0,149.497,149.5852,149.3383,149.356,37359.0
2017-05-17 15:40:00,169.4,169.42,169.12,169.18,48634.0,149.3471,149.3648,149.1003,149.1532,48634.0
2017-05-17 15:45:00,169.18,169.22,168.95,169.03,64619.0,149.1532,149.1885,148.9504,149.0209,64619.0
2017-05-17 15:50:00,169.04,169.12,168.92,169.0,95822.0,149.0298,149.1003,148.924,148.9945,95822.0
2017-05-17 15:55:00,168.98,168.99,168.71,168.87,243598.0,148.9769,148.9857,148.7388,148.8799,243598.0
2017-05-18 09:30:00,168.16,169.29,167.87,168.59,134964.0,148.2539,149.2502,147.9983,148.633,134964.0
2017-05-18 09:35:00,168.64,169.35,168.64,169.12,71695.0,148.6771,149.3031,148.6771,149.1003,71695.0
2017-05-18 09:40:00,169.15,169.17,168.57,168.71,27378.0,149.1267,149.1444,148.6154,148.7388,27378.0
2017-05-18 09:45:00,168.65,169.74,168.62,169.74,38679.0,148.6859,149.6469,148.6595,149.6469,38679.0
2017-05-18 09:50:00,169.74,170.5,169.7,170.44,76572.0,149.6469,150.3169,149.6116,150.264,76572.0
2017-05-18 09:55:00,170.48,170.5,169.97,170.45,38856.0,150.2993,150.3169,149.8497,150.2729,38856.0
2017-05-18 10:00:00,170.48,170.61,170.15,170.23,33646.0,150.2993,150.4139,150.0084,150.0789,33646.0
2017-05-18 10:05:00,170.17,170.38,169.88,169.92,22543.0,150.026,150.2111,149.7703,149.8056,22543.0
2017-05-18 10:10:00,169.87,170.08,169.78,169.95,17718.0,149.7615,149.9467,149.6822,149.832,17718.0
2017-05-18 10:15:00,169.95,170.01,169.75,169.98,18471.0,149.832,149.8849,149.6557,149.8585,18471.0
2017-05-18 10:20:00,170.02,170.22,169.89,170.07,28168.0,149.8938,150.0701,149.7791,149.9378,28168.0
2017-05-18 10:25:00,170.14,170.61,170.14,170.43,29546.0,149.9995,150.4139,149.9995,150.2552,29546.0
2017-05-18 10:30:00,170.43,170.8,170.36,170.61,32644.0,150.2552,150.5814,150.1935,150.4139,32644.0
2017-05-18 10:35:00,170.56,170.76,170.5,170.58,49914.0,150.3698,150.5462,150.3169,150.3875,49914.0
2017-05-18 10:40:00,170.54,171.15,170.53,171.14,71726.0,150.3522,150.89,150.3434,150.8812,71726.0
2017-05-18 10:45:00,171.08,171.14,170.9,170.95,29874.0,150.8283,150.8812,150.6696,150.7137,29874.0
2017-05-18 10:50:00,170.94,171.07,170.8,171.02,39400.0,150.7048,150.8195,150.5814,150.7754,39400.0
2017-05-18 10:55:00,171.09,171.13,170.83,170.99,24264.0,150.8371,150.8724,150.6079,150.7489,24264.0
2017-05-18 11:00:00,170.97,171.16,170.96,171.13,40549.0,150.7313,150.8988,150.7225,150.8724,40549.0
2017-05-18 11:05:00,171.1,171.7,170.96,171.16,113101.0,150.8459,151.3749,150.7225,150.8988,113101.0
2017-05-18 11:10:00,171.21,171.35,170.87,170.87,32686.0,150.9429,151.0663,150.6431,150.6431,32686.0
2017-05-18 11:15:00,170.86,171.55,170.86,171.47,60599.0,150.6343,151.2426,150.6343,151.1721,60599.0
2017-05-18 11:20:00,171.47,171.67,171.36,171.38,39373.0,151.1721,151.3484,151.0751,151.0928,39373.0
2017-05-18 11:25:00,171.37,171.37,170.97,171.14,25220.0,151.0839,151.0839,150.7313,150.8812,25220.0
2017-05-18 11:30:00,171.12,171.21,171.07,171.12,22426.0,150.8635,150.9429,150.8195,150.8635,22426.0
2017-05-18 11:35:00,171.13,171.32,171.0,171.2,39939.0,150.8724,151.0399,150.7577,150.9341,39939.0
2017-05-18 11:40:00,171.23,171.27,171.06,171.13,25681.0,150.9605,150.9958,150.8106,150.8724,25681.0
2017-05-18 11:45:00,171.1,171.44,171.1,171.44,21144.0,150.8459,151.1457,150.8459,151.1457,21144.0
2017-05-18 11:50:00,171.46,171.47,171.28,171.4,21254.0,151.1633,151.1721,151.0046,151.1104,21254.0
2017-05-18 11:55:00,171.4,171.42,171.19,171.27,18903.0,151.1104,151.128,150.9253,150.9958,18903.0
2017-05-18 12:00:00,171.24,171.39,171.09,171.14,32936.0,150.9693,151.1016,150.8371,150.8812,32936.0
2017-05-18 12:05:00,171.16,171.34,171.16,171.32,21291.0,150.8988,151.0575,150.8988,151.0399,21291.0
2017-05-18 12:10:00,171.34,171.49,171.33,171.41,18074.0,151.0575,151.1897,151.0487,151.1192,18074.0
2017-05-18 12:15:00,171.4,171.4,171.09,171.14,18222.0,151.1104,151.1104,150.8371,150.8812,18222.0
2017-05-18 12:20:00,171.13,171.23,171.11,171.18,11865.0,150.8724,150.9605,150.8547,150.9164,11865.0
2017-05-18 12:25:00,171.18,171.28,171.16,171.22,12374.0,150.9164,151.0046,150.8988,150.9517,12374.0
2017-05-18 12:30:00,171.21,171.42,171.21,171.33,12919.0,150.9429,151.128,150.9429,151.0487,12919.0
2017-05-18 12:35:00,171.34,171.53,171.33,171.48,13692.0,151.0575,151.225,151.0487,151.1809,13692.0
2017-05-18 12:40:00,171.47,171.51,171.35,171.38,18328.0,151.1721,151.2074,151.0663,151.0928,18328.0
2017-05-18 12:45:00,171.37,171.37,171.27,171.28,25369.0,151.0839,151.0839,150.9958,151.0046,25369.0
2017-05-18 12:50:00,171.25,171.27,171.02,171.06,14360.0,150.9782,150.9958,150.7754,150.8106,14360.0
2017-05-18 12:55:00,171.07,171.24,171.0,171.24,10278.0,150.8195,150.9693,150.7577,150.9693,10278.0
2017-05-18 13:00:00,171.2,171.28,171.02,171.02,11233.0,150.9341,151.0046,150.7754,150.7754,11233.0
2017-05-18 13:05:00,171.01,171.04,170.88,171.0,8749.0,150.7666,150.793,150.652,150.7577,8749.0
2017-05-18 13:10:00,170.99,171.14,170.99,171.14,4349.0,150.7489,150.8812,150.7489,150.8812,4349.0
2017-05-18 13:15:00,171.14,171.29,171.1,171.22,13242.0,150.8812,151.0134,150.8459,150.9517,13242.0
2017-05-18 13:20:00,171.25,171.3,171.22,171.28,5771.0,150.9782,151.0222,150.9517,151.0046,5771.0
2017-05-18 13:25:00,171.23,171.26,171.13,171.19,12647.0,150.9605,150.987,150.8724,150.9253,12647.0
2017-05-18 13:30:00,171.16,171.35,171.16,171.33,11643.0,150.8988,151.0663,150.8988,151.0487,11643.0
2017-05-18 13:35:00,171.34,171.68,171.3,171.66,22005.0,151.0575,151.3572,151.0222,151.3396,22005.0
2017-05-18 13:40:00,171.65,171.99,171.63,171.91,29295.0,151.3308,151.6306,151.3132,151.56,29295.0
2017-05-18 13:45:00,171.91,171.97,171.84,171.96,16411.0,151.56,151.6129,151.4983,151.6041,16411.0
2017-05-18 13:50:00,171.95,172.23,171.94,172.23,39501.0,151.5953,151.8421,151.5865,151.8421,39501.0
2017-05-18 13:55:00,172.2,172.32,172.19,172.24,36391.0,151.8157,151.9215,151.8069,151.851,36391.0
2017-05-18 14:00:00,172.29,172.43,172.14,172.41,21860.0,151.895,152.0185,151.7628,152.0008,21860.0
2017-05-18 14:05:00,172.41,172.73,172.36,172.73,56138.0,152.0008,152.283,151.9568,152.283,56138.0
2017-05-18 14:10:00,172.74,172.96,172.64,172.94,62486.0,152.2918,152.4857,152.2036,152.4681,62486.0
2017-05-18 14:15:00,172.95,173.26,172.91,173.23,45995.0,152.4769,152.7502,152.4416,152.7238,45995.0
2017-05-18 14:20:00,173.25,173.31,173.07,173.27,46295.0,152.7414,152.7943,152.5827,152.759,46295.0
2017-05-18 14:25:00,173.28,173.34,173.2,173.28,29472.0,152.7678,152.8207,152.6973,152.7678,29472.0
2017-05-18 14:30:00,173.31,173.98,173.29,173.74,93247.0,152.7943,153.385,152.7767,153.1734,93247.0
2017-05-18 14:35:00,173.74,173.95,173.6,173.6,66521.0,153.1734,153.3585,153.05,153.05,66521.0
2017-05-18 14:40:00,173.6,173.71,173.45,173.59,48102.0,153.05,153.1469,152.9177,153.0412,48102.0
2017-05-18 14:45:00,173.59,173.66,173.35,173.48,48764.0,153.0412,153.1029,152.8296,152.9442,48764.0
2017-05-18 14:50:00,173.48,173.57,173.08,173.17,62132.0,152.9442,153.0235,152.5915,152.6709,62132.0
2017-05-18 14:55:00,173.14,173.2,172.83,172.97,33641.0,152.6444,152.6973,152.3711,152.4945,33641.0
2017-05-18 15:00:00,172.94,172.97,172.74,172.79,31162.0,152.4681,152.4945,152.2918,152.3359,31162.0
2017-05-18 15:05:00,172.79,172.8,172.52,172.62,25367.0,152.3359,152.3447,152.0978,152.186,25367.0
2017-05-18 15:10:00,172.59,172.82,172.58,172.61,27567.0,152.1595,152.3623,152.1507,152.1772,27567.0
2017-05-18 15:15:00,172.57,172.64,172.36,172.38,39564.0,152.1419,152.2036,151.9568,151.9744,39564.0
2017-05-18 15:20:00,172.37,172.4,172.22,172.26,28302.0,151.9656,151.992,151.8333,151.8686,28302.0
2017-05-18 15:25:00,172.28,172.33,172.02,172.22,43579.0,151.8862,151.9303,151.657,151.8333,43579.0
2017-05-18 15:30:00,172.23,172.3,171.96,172.0,33020.0,151.8421,151.9039,151.6041,151.6394,33020.0
2017-05-18 15:35:00,172.02,172.08,171.95,171.96,37839.0,151.657,151.7099,151.5953,151.6041,37839.0
2017-05-18 15:40:00,171.97,171.99,171.74,171.81,40906.0,151.6129,151.6306,151.4101,151.4719,40906.0
2017-05-18 15:45:00,171.8,172.12,171.77,172.06,57778.0,151.463,151.7452,151.4366,151.6923,57778.0
2017-05-18 15:50:00,172.05,172.09,171.78,171.81,71784.0,151.6835,151.7187,151.4454,151.4719,71784.0
2017-05-18 15:55:00,171.82,171.83,171.41,171.45,199581.0,151.4807,151.4895,151.1192,151.1545,199581.0
2017-05-19 09:30:00,172.3,172.3,170.77,170.81,380675.0,151.9039,151.9039,150.555,150.5902,380675.0
2017-05-19 09:35:00,170.77,170.95,170.49,170.79,62235.0,150.555,150.7137,150.3081,150.5726,62235.0
2017-05-19 09:40:00,170.86,171.51,170.79,171.38,34128.0,150.6343,151.2074,150.5726,151.0928,34128.0
2017-05-19 09:45:00,171.38,171.63,171.25,171.53,40464.0,151.0928,151.3132,150.9782,151.225,40464.0
2017-05-19 09:50:00,171.52,171.65,171.35,171.44,21775.0,151.2162,151.3308,151.0663,151.1457,21775.0
2017-05-19 09:55:00,171.5,171.6,171.25,171.26,21489.0,151.1986,151.2867,150.9782,150.987,21489.0
2017-05-19 10:00:00,171.3,171.35,170.79,170.8,25267.0,151.0222,151.0663,150.5726,150.5814,25267.0
2017-05-19 10:05:00,170.83,171.19,170.82,171.02,42100.0,150.6079,150.9253,150.5991,150.7754,42100.0
2017-05-19 10:10:00,171.02,171.18,170.69,170.87,27622.0,150.7754,150.9164,150.4844,150.6431,27622.0
2017-05-19 10:15:00,170.83,170.89,170.58,170.63,26081.0,150.6079,150.6608,150.3875,150.4315,26081.0
2017-05-19 10:20:00,170.62,170.63,170.44,170.46,28776.0,150.4227,150.4315,150.264,150.2817,28776.0
2017-05-19 10:25:00,170.46,170.67,170.46,170.5,35176.0,150.2817,150.4668,150.2817,150.3169,35176.0
2017-05-19 10:30:00,170.53,170.59,170.25,170.49,30348.0,150.3434,150.3963,150.0965,150.3081,30348.0
2017-05-19 10:35:00,170.46,170.52,170.38,170.46,22335.0,150.2817,150.3346,150.2111,150.2817,22335.0
2017-05-19 10:40:00,170.46,170.46,170.32,170.38,19709.0,150.2817,150.2817,150.1582,150.2111,19709.0
2017-05-19 10:45:00,170.36,170.6,170.36,170.54,23485.0,150.1935,150.4051,150.1935,150.3522,23485.0
2017-05-19 10:50:00,170.58,171.04,170.55,171.0,18822.0,150.3875,150.793,150.361,150.7577,18822.0
2017-05-19 10:55:00,171.02,171.24,170.98,171.17,46922.0,150.7754,150.9693,150.7401,150.9076,46922.0
2017-05-19 11:00:00,171.17,171.49,171.16,171.45,39319.0,150.9076,151.1897,150.8988,151.1545,39319.0
2017-05-19 11:05:00,171.41,171.66,171.39,171.58,24881.0,151.1192,151.3396,151.1016,151.2691,24881.0
2017-05-19 11:10:00,171.56,171.67,171.44,171.52,29754.0,151.2515,151.3484,151.1457,151.2162,29754.0
2017-05-19 11:15:00,171.53,171.75,171.51,171.75,12919.0,151.225,151.419,151.2074,151.419,12919.0
2017-05-19 11:20:00,171.72,171.89,171.68,171.89,25939.0,151.3925,151.5424,151.3572,151.5424,25939.0
2017-05-19 11:25:00,171.85,171.92,171.75,171.92,20902.0,151.5071,151.5688,151.419,151.5688,20902.0
2017-05-19 11:30:00,171.89,171.97,171.72,171.87,20661.0,151.5424,151.6129,151.3925,151.5248,20661.0
2017-05-19 11:35:00,171.87,171.91,171.74,171.84,25049.0,151.5248,151.56,151.4101,151.4983,25049.0
2017-05-19 11:40:00,171.87,171.91,171.73,171.73,14206.0,151.5248,151.56,151.4013,151.4013,14206.0
2017-05-19 11:45:00,171.75,171.8,171.71,171.77,11548.0,151.419,151.463,151.3837,151.4366,11548.0
2017-05-19 11:50:00,171.77,171.87,171.64,171.87,18576.0,151.4366,151.5248,151.322,151.5248,18576.0
2017-05-19 11:55:00,171.84,172.06,171.84,172.06,13181.0,151.4983,151.6923,151.4983,151.6923,13181.0
2017-05-19 12:00:00,172.07,172.23,172.06,172.2,15769.0,151.7011,151.8421,151.6923,151.8157,15769.0
2017-05-19 12:05:00,172.21,172.25,172.1,172.17,25218.0,151.8245,151.8598,151.7275,151.7892,25218.0
2017-05-19 12:10:00,172.15,172.19,172.0,172.07,14567.0,151.7716,151.8069,151.6394,151.7011,14567.0
2017-05-19 12:15:00,172.07,172.08,171.84,171.96,12979.0,151.7011,151.7099,151.4983,151.6041,12979.0
2017-05-19 12:20:00,171.98,172.13,171.97,172.01,14143.0,151.6217,151.754,151.6129,151.6482,14143.0
2017-05-19 12:25:00,172.0,172.25,171.99,172.25,17650.0,151.6394,151.8598,151.6306,151.8598,17650.0
2017-05-19 12:30:00,172.22,172.42,172.22,172.32,21419.0,151.8333,152.0097,151.8333,151.9215,21419.0
2017-05-19 12:35:00,172.33,172.35,172.28,172.32,6183.0,151.9303,151.9479,151.8862,151.9215,6183.0
2017-05-19 12:40:00,172.31,172.47,172.28,172.42,10791.0,151.9127,152.0537,151.8862,152.0097,10791.0
2017-05-19 12:45:00,172.42,172.51,172.39,172.5,15060.0,152.0097,152.089,151.9832,152.0802,15060.0
2017-05-19 12:50:00,172.5,172.6,172.45,172.6,30730.0,152.0802,152.1683,152.0361,152.1683,30730.0
2017-05-19 12:55:00,172.58,172.82,172.54,172.56,36489.0,152.1507,152.3623,152.1154,152.1331,36489.0
2017-05-19 13:00:00,172.56,172.67,172.53,172.65,27320.0,152.1331,152.2301,152.1066,152.2124,27320.0
2017-05-19 13:05:00,172.59,172.77,172.5,172.65,19768.0,152.1595,152.3182,152.0802,152.2124,19768.0
2017-05-19 13:10:00,172.65,172.88,172.62,172.8,17875.0,152.2124,152.4152,152.186,152.3447,17875.0
2017-05-19 13:15:00,172.8,172.9,172.77,172.89,16793.0,152.3447,152.4328,152.3182,152.424,16793.0
2017-05-19 13:20:00,172.87,172.95,172.82,172.82,18043.0,152.4064,152.4769,152.3623,152.3623,18043.0
2017-05-19 13:25:00,172.83,172.87,172.8,172.84,33116.0,152.3711,152.4064,152.3447,152.3799,33116.0
2017-05-19 13:30:00,172.84,172.86,172.55,172.6,29476.0,152.3799,152.3976,152.1243,152.1683,29476.0
2017-05-19 13:35:00,172.58,172.74,172.57,172.73,16453.0,152.1507,152.2918,152.1419,152.283,16453.0
2017-05-19 13:40:00,172.69,172.73,172.66,172.71,16435.0,152.2477,152.283,152.2212,152.2653,16435.0
2017-05-19 13:45:00,172.69,172.76,172.67,172.73,24709.0,152.2477,152.3094,152.2301,152.283,24709.0
2017-05-19 13:50:00,172.73,172.75,172.67,172.7,21069.0,152.283,152.3006,152.2301,152.2565,21069.0
2017-05-19 13:55:00,172.72,172.72,172.56,172.56,32253.0,152.2741,152.2741,152.1331,152.1331,32253.0
2017-05-19 14:00:00,172.56,172.67,172.55,172.57,21904.0,152.1331,152.2301,152.1243,152.1419,21904.0
2017-05-19 14:05:00,172.57,172.57,172.44,172.51,17687.0,152.1419,152.1419,152.0273,152.089,17687.0
2017-05-19 14:10:00,172.51,172.57,172.47,172.51,14495.0,152.089,152.1419,152.0537,152.089,14495.0
2017-05-19 14:15:00,172.52,172.61,172.48,172.57,25475.0,152.0978,152.1772,152.0625,152.1419,25475.0
2017-05-19 14:20:00,172.57,172.58,172.45,172.45,15808.0,152.1419,152.1507,152.0361,152.0361,15808.0
2017-05-19 14:25:00,172.43,172.52,172.41,172.48,11769.0,152.0185,152.0978,152.0008,152.0625,11769.0
2017-05-19 14:30:00,172.47,172.64,172.47,172.58,19294.0,152.0537,152.2036,152.0537,152.1507,19294.0
2017-05-19 14:35:00,172.59,172.65,172.47,172.63,18018.0,152.1595,152.2124,152.0537,152.1948,18018.0
2017-05-19 14:40:00,172.65,172.84,172.65,172.81,31828.0,152.2124,152.3799,152.2124,152.3535,31828.0
2017-05-19 14:45:00,172.8,172.81,172.65,172.66,50212.0,152.3447,152.3535,152.2124,152.2212,50212.0
2017-05-19 14:50:00,172.65,172.71,172.59,172.6,31384.0,152.2124,152.2653,152.1595,152.1683,31384.0
2017-05-19 14:55:00,172.6,172.63,172.44,172.48,38248.0,152.1683,152.1948,152.0273,152.0625,38248.0
2017-05-19 15:00:00,172.49,172.53,172.43,172.51,35329.0,152.0714,152.1066,152.0185,152.089,35329.0
2017-05-19 15:05:00,172.51,172.6,172.2,172.28,81571.0,152.089,152.1683,151.8157,151.8862,81571.0
2017-05-19 15:10:00,172.28,172.38,172.14,172.35,35428.0,151.8862,151.9744,151.7628,151.9479,35428.0
2017-05-19 15:15:00,172.34,172.46,172.3,172.43,40515.0,151.9391,152.0449,151.9039,152.0185,40515.0
2017-05-19 15:20:00,172.44,172.5,172.18,172.3,33021.0,152.0273,152.0802,151.7981,151.9039,33021.0
2017-05-19 15:25:00,172.3,172.44,172.19,172.44,46578.0,151.9039,152.0273,151.8069,152.0273,46578.0
2017-05-19 15:30:00,172.45,172.54,172.38,172.51,64481.0,152.0361,152.1154,151.9744,152.089,64481.0
2017-05-19 15:35:00,172.49,172.65,172.4,172.55,49564.0,152.0714,152.2124,151.992,152.1243,49564.0
2017-05-19 15:40:00,172.53,172.53,172.3,172.41,50634.0,152.1066,152.1066,151.9039,152.0008,50634.0
2017-05-19 15:45:00,172.39,172.76,172.39,172.52,125323.0,151.9832,152.3094,151.9832,152.0978,125323.0
2017-05-19 15:50:00,172.51,172.57,172.44,172.54,96335.0,152.089,152.1419,152.0273,152.1154,96335.0
2017-05-19 15:55:00,172.56,172.71,172.41,172.58,293255.0,152.1331,152.2653,152.0008,152.1507,293255.0
2017-05-22 09:30:00,173.0,173.4,172.7,173.09,82641.0,152.521,152.8736,152.2565,152.6003,82641.0
2017-05-22 09:35:00,173.09,173.27,172.86,173.14,20810.0,152.6003,152.759,152.3976,152.6444,20810.0
2017-05-22 09:40:00,173.16,173.38,173.13,173.23,33492.0,152.6621,152.856,152.6356,152.7238,33492.0
2017-05-22 09:45:00,173.23,173.27,172.99,173.27,31642.0,152.7238,152.759,152.5122,152.759,31642.0
2017-05-22 09:50:00,173.27,173.81,173.25,173.81,34127.0,152.759,153.2351,152.7414,153.2351,34127.0
2017-05-22 09:55:00,173.82,173.99,173.82,173.99,33133.0,153.2439,153.3938,153.2439,153.3938,33133.0
2017-05-22 10:00:00,173.95,174.17,173.9,174.16,43908.0,153.3585,153.5525,153.3145,153.5437,43908.0
2017-05-22 10:05:00,174.16,174.36,174.1,174.34,43731.0,153.5437,153.72,153.4908,153.7024,43731.0
2017-05-22 10:10:00,174.34,174.37,173.96,174.15,44850.0,153.7024,153.7288,153.3674,153.5349,44850.0
2017-05-22 10:15:00,174.16,174.5,174.1,174.48,21928.0,153.5437,153.8434,153.4908,153.8258,21928.0
2017-05-22 10:20:00,174.46,174.55,174.32,174.55,39902.0,153.8082,153.8875,153.6847,153.8875,39902.0
2017-05-22 10:25:00,174.5,174.74,174.48,174.62,53269.0,153.8434,154.055,153.8258,153.9492,53269.0
2017-05-22 10:30:00,174.63,174.63,174.34,174.47,51839.0,153.958,153.958,153.7024,153.817,51839.0
2017-05-22 10:35:00,174.48,174.6,174.45,174.55,39254.0,153.8258,153.9316,153.7993,153.8875,39254.0
2017-05-22 10:40:00,174.53,174.54,174.46,174.47,22392.0,153.8699,153.8787,153.8082,153.817,22392.0
2017-05-22 10:45:00,174.46,174.64,174.43,174.51,28807.0,153.8082,153.9669,153.7817,153.8522,28807.0
2017-05-22 10:50:00,174.46,174.48,174.31,174.32,19501.0,153.8082,153.8258,153.6759,153.6847,19501.0
2017-05-22 10:55:00,174.32,174.36,174.12,174.13,43386.0,153.6847,153.72,153.5084,153.5172,43386.0
2017-05-22 11:00:00,174.11,174.23,174.02,174.23,16006.0,153.4996,153.6054,153.4203,153.6054,16006.0
2017-05-22 11:05:00,174.23,174.38,174.16,174.36,22156.0,153.6054,153.7376,153.5437,153.72,22156.0
2017-05-22 11:10:00,174.37,174.47,174.34,174.43,24056.0,153.7288,153.817,153.7024,153.7817,24056.0
2017-05-22 11:15:00,174.44,174.54,174.41,174.5,14609.0,153.7905,153.8787,153.7641,153.8434,14609.0
2017-05-22 11:20:00,174.49,174.53,174.43,174.48,24407.0,153.8346,153.8699,153.7817,153.8258,24407.0
2017-05-22 11:25:00,174.47,174.51,174.26,174.31,34300.0,153.817,153.8522,153.6318,153.6759,34300.0
2017-05-22 11:30:00,174.31,174.36,174.16,174.16,33112.0,153.6759,153.72,153.5437,153.5437,33112.0
2017-05-22 11:35:00,174.18,174.35,174.18,174.24,25857.0,153.5613,153.7112,153.5613,153.6142,25857.0
2017-05-22 11:40:00,174.25,174.26,174.07,174.11,14510.0,153.623,153.6318,153.4643,153.4996,14510.0
2017-05-22 11:45:00,174.11,174.2,174.07,174.17,22653.0,153.4996,153.5789,153.4643,153.5525,22653.0
2017-05-22 11:50:00,174.18,174.29,174.04,174.26,16758.0,153.5613,153.6583,153.4379,153.6318,16758.0
2017-05-22 11:55:00,174.25,174.26,174.09,174.2,16085.0,153.623,153.6318,153.482,153.5789,16085.0
2017-05-22 12:00:00,174.19,174.25,174.15,174.24,17973.0,153.5701,153.623,153.5349,153.6142,17973.0
2017-05-22 12:05:00,174.22,174.35,174.22,174.32,20845.0,153.5966,153.7112,153.5966,153.6847,20845.0
2017-05-22 12:10:00,174.32,174.35,174.26,174.31,14664.0,153.6847,153.7112,153.6318,153.6759,14664.0
2017-05-22 12:15:00,174.32,174.41,174.32,174.33,20317.0,153.6847,153.7641,153.6847,153.6936,20317.0
2017-05-22 12:20:00,174.34,174.43,174.32,174.41,24031.0,153.7024,153.7817,153.6847,153.7641,24031.0
2017-05-22 12:25:00,174.41,174.48,174.4,174.43,9991.0,153.7641,153.8258,153.7553,153.7817,9991.0
2017-05-22 12:30:00,174.45,174.5,174.41,174.5,20153.0,153.7993,153.8434,153.7641,153.8434,20153.0
2017-05-22 12:35:00,174.5,174.53,174.49,174.49,16165.0,153.8434,153.8699,153.8346,153.8346,16165.0
2017-05-22 12:40:00,174.5,174.54,174.42,174.48,26798.0,153.8434,153.8787,153.7729,153.8258,26798.0
2017-05-22 12:45:00,174.48,174.51,174.43,174.5,15384.0,153.8258,153.8522,153.7817,153.8434,15384.0
2017-05-22 12:50:00,174.5,174.5,174.37,174.39,14065.0,153.8434,153.8434,153.7288,153.7465,14065.0
2017-05-22 12:55:00,174.39,174.45,174.33,174.34,16033.0,153.7465,153.7993,153.6936,153.7024,16033.0
2017-05-22 13:00:00,174.34,174.42,174.32,174.32,16418.0,153.7024,153.7729,153.6847,153.6847,16418.0
2017-05-22 13:05:00,174.35,174.42,174.34,174.39,12120.0,153.7112,153.7729,153.7024,153.7465,12120.0
2017-05-22 13:10:00,174.4,174.44,174.35,174.37,15438.0,153.7553,153.7905,153.7112,153.7288,15438.0
2017-05-22 13:15:00,174.38,174.41,174.28,174.28,21106.0,153.7376,153.7641,153.6495,153.6495,21106.0
2017-05-22 13:20:00,174.3,174.33,174.24,174.29,20585.0,153.6671,153.6936,153.6142,153.6583,20585.0
2017-05-22 13:25:00,174.28,174.29,174.14,174.15,11967.0,153.6495,153.6583,153.526,153.5349,11967.0
2017-05-22 13:30:00,174.13,174.15,173.96,173.99,20656.0,153.5172,153.5349,153.3674,153.3938,20656.0
2017-05-22 13:35:00,174.03,174.05,173.92,174.01,19655.0,153.4291,153.4467,153.3321,153.4114,19655.0
2017-05-22 13:40:00,174.01,174.06,173.99,174.01,9025.0,153.4114,153.4555,153.3938,153.4114,9025.0
2017-05-22 13:45:00,174.01,174.17,173.99,174.17,17312.0,153.4114,153.5525,153.3938,153.5525,17312.0
2017-05-22 13:50:00,174.16,174.25,174.13,174.24,17866.0,153.5437,153.623,153.5172,153.6142,17866.0
2017-05-22 13:55:00,174.23,174.26,174.08,174.1,19896.0,153.6054,153.6318,153.4731,153.4908,19896.0
2017-05-22 14:00:00,174.1,174.25,174.08,174.22,25702.0,153.4908,153.623,153.4731,153.5966,25702.0
2017-05-22 14:05:00,174.22,174.23,174.16,174.22,26727.0,153.5966,153.6054,153.5437,153.5966,26727.0
2017-05-22 14:10:00,174.23,174.38,174.23,174.37,21104.0,153.6054,153.7376,153.6054,153.7288,21104.0
2017-05-22 14:15:00,174.38,174.47,174.32,174.33,23535.0,153.7376,153.817,153.6847,153.6936,23535.0
2017-05-22 14:20:00,174.31,174.34,174.21,174.27,17287.0,153.6759,153.7024,153.5878,153.6407,17287.0
2017-05-22 14:25:00,174.28,174.39,174.27,174.37,57908.0,153.6495,153.7465,153.6407,153.7288,57908.0
2017-05-22 14:30:00,174.38,174.5,174.37,174.5,17285.0,153.7376,153.8434,153.7288,153.8434,17285.0
2017-05-22 14:35:00,174.5,174.54,174.48,174.54,28611.0,153.8434,153.8787,153.8258,153.8787,28611.0
2017-05-22 14:40:00,174.54,174.65,174.54,174.64,24502.0,153.8787,153.9757,153.8787,153.9669,24502.0
2017-05-22 14:45:00,174.65,174.76,174.63,174.76,31546.0,153.9757,154.0727,153.958,154.0727,31546.0
2017-05-22 14:50:00,174.76,174.9,174.75,174.87,45869.0,154.0727,154.1961,154.0638,154.1696,45869.0
2017-05-22 14:55:00,174.88,174.88,174.54,174.67,27052.0,154.1784,154.1784,153.8787,153.9933,27052.0
2017-05-22 15:00:00,174.67,174.67,174.52,174.56,31568.0,153.9933,153.9933,153.8611,153.8963,31568.0
2017-05-22 15:05:00,174.55,174.56,174.44,174.5,28779.0,153.8875,153.8963,153.7905,153.8434,28779.0
2017-05-22 15:10:00,174.5,174.67,174.5,174.63,41325.0,153.8434,153.9933,153.8434,153.958,41325.0
2017-05-22 15:15:00,174.64,174.71,174.53,174.53,36869.0,153.9669,154.0286,153.8699,153.8699,36869.0
2017-05-22 15:20:00,174.53,174.54,174.35,174.37,42740.0,153.8699,153.8787,153.7112,153.7288,42740.0
2017-05-22 15:25:00,174.34,174.45,174.3,174.41,35601.0,153.7024,153.7993,153.6671,153.7641,35601.0
2017-05-22 15:30:00,174.4,174.44,174.36,174.43,34693.0,153.7553,153.7905,153.72,153.7817,34693.0
2017-05-22 15:35:00,174.42,174.57,174.42,174.52,51951.0,153.7729,153.9051,153.7729,153.8611,51951.0
2017-05-22 15:40:00,174.52,174.64,174.49,174.55,46066.0,153.8611,153.9669,153.8346,153.8875,46066.0
2017-05-22 15:45:00,174.56,174.87,174.48,174.84,100875.0,153.8963,154.1696,153.8258,154.1432,100875.0
2017-05-22 15:50:00,174.84,174.85,174.74,174.85,110112.0,154.1432,154.152,154.055,154.152,110112.0
2017-05-22 15:55:00,174.84,174.85,174.66,174.71,175385.0,154.1432,154.152,153.9845,154.0286,175385.0
2017-05-23 09:30:00,174.44,175.0,174.26,174.4,74429.0,153.7905,154.2842,153.6318,153.7553,74429.0
2017-05-23 09:35:00,174.46,174.7,174.33,174.42,44552.0,153.8082,154.0198,153.6936,153.7729,44552.0
2017-05-23 09:40:00,174.5,174.54,174.3,174.4,30929.0,153.8434,153.8787,153.6671,153.7553,30929.0
2017-05-23 09:45:00,174.31,174.38,174.15,174.15,29976.0,153.6759,153.7376,153.5349,153.5349,29976.0
2017-05-23 09:50:00,174.16,174.27,174.03,174.15,23667.0,153.5437,153.6407,153.4291,153.5349,23667.0
2017-05-23 09:55:00,174.14,174.46,174.14,174.35,12355.0,153.526,153.8082,153.526,153.7112,12355.0
2017-05-23 10:00:00,174.36,174.59,174.15,174.57,17939.0,153.72,153.9228,153.5349,153.9051,17939.0
2017-05-23 10:05:00,174.52,174.8,174.43,174.79,10624.0,153.8611,154.1079,153.7817,154.0991,10624.0
2017-05-23 10:10:00,174.8,174.84,174.67,174.68,11155.0,154.1079,154.1432,153.9933,154.0021,11155.0
2017-05-23 10:15:00,174.7,174.71,174.35,174.35,13228.0,154.0198,154.0286,153.7112,153.7112,13228.0
2017-05-23 10:20:00,174.35,174.54,174.2,174.53,24886.0,153.7112,153.8787,153.5789,153.8699,24886.0
2017-05-23 10:25:00,174.49,174.53,174.38,174.53,15698.0,153.8346,153.8699,153.7376,153.8699,15698.0
2017-05-23 10:30:00,174.5,174.52,174.3,174.35,17200.0,153.8434,153.8611,153.6671,153.7112,17200.0
2017-05-23 10:35:00,174.37,174.39,174.25,174.26,8964.0,153.7288,153.7465,153.623,153.6318,8964.0
2017-05-23 10:40:00,174.27,174.37,174.25,174.31,18324.0,153.6407,153.7288,153.623,153.6759,18324.0
2017-05-23 10:45:00,174.32,174.42,174.27,174.37,18100.0,153.6847,153.7729,153.6407,153.7288,18100.0
2017-05-23 10:50:00,174.4,174.48,174.36,174.41,11942.0,153.7553,153.8258,153.72,153.7641,11942.0
2017-05-23 10:55:00,174.39,174.45,174.29,174.45,20549.0,153.7465,153.7993,153.6583,153.7993,20549.0
2017-05-23 11:00:00,174.47,174.49,174.35,174.43,11132.0,153.817,153.8346,153.7112,153.7817,11132.0
2017-05-23 11:05:00,174.41,174.45,174.36,174.37,9387.0,153.7641,153.7993,153.72,153.7288,9387.0
2017-05-23 11:10:00,174.34,174.34,174.24,174.3,15809.0,153.7024,153.7024,153.6142,153.6671,15809.0
2017-05-23 11:15:00,174.32,174.38,174.23,174.28,8377.0,153.6847,153.7376,153.6054,153.6495,8377.0
2017-05-23 11:20:00,174.26,174.26,173.91,174.0,32936.0,153.6318,153.6318,153.3233,153.4026,32936.0
2017-05-23 11:25:00,173.99,174.01,173.84,173.96,19728.0,153.3938,153.4114,153.2616,153.3674,19728.0
2017-05-23 11:30:00,173.96,174.03,173.87,174.0,35180.0,153.3674,153.4291,153.288,153.4026,35180.0
2017-05-23 11:35:00,174.03,174.22,174.03,174.21,11129.0,153.4291,153.5966,153.4291,153.5878,11129.0
2017-05-23 11:40:00,174.19,174.36,174.13,174.34,10709.0,153.5701,153.72,153.5172,153.7024,10709.0
2017-05-23 11:45:00,174.34,174.36,174.23,174.35,13227.0,153.7024,153.72,153.6054,153.7112,13227.0
2017-05-23 11:50:00,174.36,174.36,174.26,174.26,18128.0,153.72,153.72,153.6318,153.6318,18128.0
2017-05-23 11:55:00,174.25,174.29,174.16,174.19,7799.0,153.623,153.6583,153.5437,153.5701,7799.0
2017-05-23 12:00:00,174.22,174.25,174.17,174.22,8423.0,153.5966,153.623,153.5525,153.5966,8423.0
2017-05-23 12:05:00,174.21,174.29,174.2,174.26,6186.0,153.5878,153.6583,153.5789,153.6318,6186.0
2017-05-23 12:10:00,174.23,174.26,174.16,174.22,17999.0,153.6054,153.6318,153.5437,153.5966,17999.0
2017-05-23 12:15:00,174.21,174.32,174.21,174.32,12380.0,153.5878,153.6847,153.5878,153.6847,12380.0
2017-05-23 12:20:00,174.32,174.38,174.31,174.34,7765.0,153.6847,153.7376,153.6759,153.7024,7765.0
2017-05-23 12:25:00,174.37,174.38,174.14,174.14,34771.0,153.7288,153.7376,153.526,153.526,34771.0
2017-05-23 12:30:00,174.15,174.16,173.99,174.0,24553.0,153.5349,153.5437,153.3938,153.4026,24553.0
2017-05-23 12:35:00,174.0,174.1,174.0,174.06,17284.0,153.4026,153.4908,153.4026,153.4555,17284.0
2017-05-23 12:40:00,174.07,174.09,174.0,174.03,11335.0,153.4643,153.482,153.4026,153.4291,11335.0
2017-05-23 12:45:00,174.04,174.11,174.01,174.07,10085.0,153.4379,153.4996,153.4114,153.4643,10085.0
2017-05-23 12:50:00,174.07,174.07,173.87,173.89,18928.0,153.4643,153.4643,153.288,153.3056,18928.0
2017-05-23 12:55:00,173.88,173.88,173.8,173.8,6366.0,153.2968,153.2968,153.2263,153.2263,6366.0
2017-05-23 13:00:00,173.81,173.87,173.75,173.75,20258.0,153.2351,153.288,153.1822,153.1822,20258.0
2017-05-23 13:05:00,173.75,173.86,173.71,173.86,14093.0,153.1822,153.2792,153.1469,153.2792,14093.0
2017-05-23 13:10:00,173.86,174.03,173.84,173.97,6910.0,153.2792,153.4291,153.2616,153.3762,6910.0
2017-05-23 13:15:00,173.96,173.96,173.91,173.92,6323.0,153.3674,153.3674,153.3233,153.3321,6323.0
2017-05-23 13:20:00,173.91,173.98,173.9,173.95,8690.0,153.3233,153.385,153.3145,153.3585,8690.0
2017-05-23 13:25:00,173.94,173.97,173.91,173.93,7343.0,153.3497,153.3762,153.3233,153.3409,7343.0
2017-05-23 13:30:00,173.93,173.94,173.88,173.9,6971.0,153.3409,153.3497,153.2968,153.3145,6971.0
2017-05-23 13:35:00,173.91,174.09,173.91,174.09,61364.0,153.3233,153.482,153.3233,153.482,61364.0
2017-05-23 13:40:00,174.1,174.27,174.08,174.2,45379.0,153.4908,153.6407,153.4731,153.5789,45379.0
2017-05-23 13:45:00,174.18,174.28,174.13,174.28,8268.0,153.5613,153.6495,153.5172,153.6495,8268.0
2017-05-23 13:50:00,174.29,174.35,174.27,174.28,8537.0,153.6583,153.7112,153.6407,153.6495,8537.0
2017-05-23 13:55:00,174.27,174.39,174.21,174.39,6683.0,153.6407,153.7465,153.5878,153.7465,6683.0
2017-05-23 14:00:00,174.44,174.48,174.35,174.47,11074.0,153.7905,153.8258,153.7112,153.817,11074.0
2017-05-23 14:05:00,174.47,174.52,174.41,174.46,11823.0,153.817,153.8611,153.7641,153.8082,11823.0
2017-05-23 14:10:00,174.46,174.52,174.36,174.51,12398.0,153.8082,153.8611,153.72,153.8522,12398.0
2017-05-23 14:15:00,174.52,174.62,174.52,174.61,12101.0,153.8611,153.9492,153.8611,153.9404,12101.0
2017-05-23 14:20:00,174.61,174.62,174.53,174.62,11719.0,153.9404,153.9492,153.8699,153.9492,11719.0
2017-05-23 14:25:00,174.6,174.65,174.53,174.53,10743.0,153.9316,153.9757,153.8699,153.8699,10743.0
2017-05-23 14:30:00,174.54,174.57,174.49,174.55,13673.0,153.8787,153.9051,153.8346,153.8875,13673.0
2017-05-23 14:35:00,174.57,174.69,174.56,174.69,8223.0,153.9051,154.0109,153.8963,154.0109,8223.0
2017-05-23 14:40:00,174.68,174.8,174.66,174.78,19427.0,154.0021,154.1079,153.9845,154.0903,19427.0
2017-05-23 14:45:00,174.78,174.97,174.77,174.96,43623.0,154.0903,154.2578,154.0815,154.249,43623.0
2017-05-23 14:50:00,174.94,175.21,174.94,175.18,120797.0,154.2313,154.4694,154.2313,154.4429,120797.0
2017-05-23 14:55:00,175.18,175.35,175.15,175.35,26096.0,154.4429,154.5928,154.4165,154.5928,26096.0
2017-05-23 15:00:00,175.35,175.37,175.24,175.35,20768.0,154.5928,154.6104,154.4958,154.5928,20768.0
2017-05-23 15:05:00,175.35,175.5,175.26,175.5,38080.0,154.5928,154.7251,154.5135,154.7251,38080.0
2017-05-23 15:10:00,175.49,175.52,175.34,175.51,97063.0,154.7162,154.7427,154.584,154.7339,97063.0
2017-05-23 15:15:00,175.52,175.52,175.25,175.27,34444.0,154.7427,154.7427,154.5046,154.5223,34444.0
2017-05-23 15:20:00,175.26,175.26,175.14,175.18,27891.0,154.5135,154.5135,154.4077,154.4429,27891.0
2017-05-23 15:25:00,175.18,175.3,175.12,175.3,27862.0,154.4429,154.5487,154.39,154.5487,27862.0
2017-05-23 15:30:00,175.3,175.36,175.21,175.31,39251.0,154.5487,154.6016,154.4694,154.5575,39251.0
2017-05-23 15:35:00,175.34,175.36,175.27,175.35,33858.0,154.584,154.6016,154.5223,154.5928,33858.0
2017-05-23 15:40:00,175.34,175.34,175.17,175.17,29351.0,154.584,154.584,154.4341,154.4341,29351.0
2017-05-23 15:45:00,175.16,175.21,175.1,175.2,37168.0,154.4253,154.4694,154.3724,154.4606,37168.0
2017-05-23 15:50:00,175.21,175.25,175.14,175.25,52268.0,154.4694,154.5046,154.4077,154.5046,52268.0
2017-05-23 15:55:00,175.23,175.29,175.17,175.22,79909.0,154.487,154.5399,154.4341,154.4782,79909.0
2017-05-24 09:30:00,175.41,175.45,174.57,175.04,41464.0,154.6457,154.681,153.9051,154.3195,41464.0
2017-05-24 09:35:00,175.06,175.17,174.79,175.0,15115.0,154.3371,154.4341,154.0991,154.2842,15115.0
2017-05-24 09:40:00,175.0,175.22,174.85,175.2,8671.0,154.2842,154.4782,154.152,154.4606,8671.0
2017-05-24 09:45:00,175.17,175.21,174.91,175.09,13734.0,154.4341,154.4694,154.2049,154.3636,13734.0
2017-05-24 09:50:00,175.09,175.45,175.09,175.38,21567.0,154.3636,154.681,154.3636,154.6193,21567.0
2017-05-24 09:55:00,175.43,175.45,175.26,175.44,13951.0,154.6633,154.681,154.5135,154.6722,13951.0
2017-05-24 10:00:00,175.41,175.41,175.0,175.02,14458.0,154.6457,154.6457,154.2842,154.3019,14458.0
2017-05-24 10:05:00,175.03,175.2,174.93,174.93,7441.0,154.3107,154.4606,154.2225,154.2225,7441.0
2017-05-24 10:10:00,175.01,175.26,174.97,175.11,12286.0,154.2931,154.5135,154.2578,154.3812,12286.0
2017-05-24 10:15:00,175.12,175.21,174.98,175.21,6886.0,154.39,154.4694,154.2666,154.4694,6886.0
2017-05-24 10:20:00,175.22,175.46,175.19,175.4,8317.0,154.4782,154.6898,154.4518,154.6369,8317.0
2017-05-24 10:25:00,175.45,175.5,174.99,175.11,79971.0,154.681,154.7251,154.2754,154.3812,79971.0
2017-05-24 10:30:00,175.12,175.21,174.94,174.94,7224.0,154.39,154.4694,154.2313,154.2313,7224.0
2017-05-24 10:35:00,174.93,174.98,174.8,174.89,26702.0,154.2225,154.2666,154.1079,154.1873,26702.0
2017-05-24 10:40:00,174.9,174.92,174.78,174.78,8863.0,154.1961,154.2137,154.0903,154.0903,8863.0
2017-05-24 10:45:00,174.78,174.81,174.66,174.69,18426.0,154.0903,154.1167,153.9845,154.0109,18426.0
2017-05-24 10:50:00,174.69,174.7,174.52,174.6,12562.0,154.0109,154.0198,153.8611,153.9316,12562.0
2017-05-24 10:55:00,174.56,174.89,174.56,174.89,10460.0,153.8963,154.1873,153.8963,154.1873,10460.0
2017-05-24 11:00:00,174.89,174.89,174.55,174.65,14406.0,154.1873,154.1873,153.8875,153.9757,14406.0
2017-05-24 11:05:00,174.66,174.82,174.65,174.8,8196.0,153.9845,154.1255,153.9757,154.1079,8196.0
2017-05-24 11:10:00,174.79,174.81,174.7,174.7,6606.0,154.0991,154.1167,154.0198,154.0198,6606.0
2017-05-24 11:15:00,174.7,174.84,174.69,174.74,9821.0,154.0198,154.1432,154.0109,154.055,9821.0
2017-05-24 11:20:00,174.73,174.82,174.66,174.78,13826.0,154.0462,154.1255,153.9845,154.0903,13826.0
2017-05-24 11:25:00,174.76,175.06,174.75,174.93,13780.0,154.0727,154.3371,154.0638,154.2225,13780.0
2017-05-24 11:30:00,174.95,175.11,174.94,175.04,21491.0,154.2402,154.3812,154.2313,154.3195,21491.0
2017-05-24 11:35:00,175.03,175.35,174.99,175.3,47065.0,154.3107,154.5928,154.2754,154.5487,47065.0
2017-05-24 11:40:00,175.28,175.42,175.27,175.33,14363.0,154.5311,154.6545,154.5223,154.5752,14363.0
2017-05-24 11:45:00,175.34,175.35,175.08,175.08,49989.0,154.584,154.5928,154.3548,154.3548,49989.0
2017-05-24 11:50:00,175.08,175.31,175.08,175.26,11060.0,154.3548,154.5575,154.3548,154.5135,11060.0
2017-05-24 11:55:00,175.24,175.37,175.18,175.37,5391.0,154.4958,154.6104,154.4429,154.6104,5391.0
2017-05-24 12:00:00,175.37,175.37,175.27,175.32,7194.0,154.6104,154.6104,154.5223,154.5664,7194.0
2017-05-24 12:05:00,175.35,175.39,175.28,175.32,3572.0,154.5928,154.6281,154.5311,154.5664,3572.0
2017-05-24 12:10:00,175.33,175.41,175.32,175.37,6212.0,154.5752,154.6457,154.5664,154.6104,6212.0
2017-05-24 12:15:00,175.34,175.34,175.22,175.26,5046.0,154.584,154.584,154.4782,154.5135,5046.0
2017-05-24 12:20:00,175.27,175.3,175.2,175.3,4529.0,154.5223,154.5487,154.4606,154.5487,4529.0
2017-05-24 12:25:00,175.28,175.41,175.28,175.41,3361.0,154.5311,154.6457,154.5311,154.6457,3361.0
2017-05-24 12:30:00,175.41,175.49,175.37,175.48,5835.0,154.6457,154.7162,154.6104,154.7074,5835.0
2017-05-24 12:35:00,175.48,175.57,175.45,175.56,9300.0,154.7074,154.7868,154.681,154.778,9300.0
2017-05-24 12:40:00,175.53,175.59,175.51,175.57,5402.0,154.7515,154.8044,154.7339,154.7868,5402.0
2017-05-24 12:45:00,175.58,175.71,175.57,175.65,5912.0,154.7956,154.9102,154.7868,154.8573,5912.0
2017-05-24 12:50:00,175.64,175.74,175.6,175.69,6983.0,154.8485,154.9366,154.8132,154.8926,6983.0
2017-05-24 12:55:00,175.7,175.77,175.69,175.73,4611.0,154.9014,154.9631,154.8926,154.9278,4611.0
2017-05-24 13:00:00,175.76,175.76,175.68,175.73,5885.0,154.9543,154.9543,154.8837,154.9278,5885.0
2017-05-24 13:05:00,175.75,175.78,175.7,175.75,8909.0,154.9455,154.9719,154.9014,154.9455,8909.0
2017-05-24 13:10:00,175.74,175.81,175.71,175.76,8322.0,154.9366,154.9984,154.9102,154.9543,8322.0
2017-05-24 13:15:00,175.76,175.86,175.76,175.82,16996.0,154.9543,155.0424,154.9543,155.0072,16996.0
2017-05-24 13:20:00,175.82,175.82,175.74,175.75,7828.0,155.0072,155.0072,154.9366,154.9455,7828.0
2017-05-24 13:25:00,175.76,175.87,175.74,175.82,5400.0,154.9543,155.0513,154.9366,155.0072,5400.0
2017-05-24 13:30:00,175.82,175.87,175.76,175.83,3939.0,155.0072,155.0513,154.9543,155.016,3939.0
2017-05-24 13:35:00,175.85,175.9,175.8,175.86,4303.0,155.0336,155.0777,154.9895,155.0424,4303.0
2017-05-24 13:40:00,175.91,175.93,175.84,175.93,4114.0,155.0865,155.1042,155.0248,155.1042,4114.0
2017-05-24 13:45:00,175.89,175.95,175.85,175.86,6935.0,155.0689,155.1218,155.0336,155.0424,6935.0
2017-05-24 13:50:00,175.87,175.89,175.8,175.83,5575.0,155.0513,155.0689,154.9895,155.016,5575.0
2017-05-24 13:55:00,175.83,175.87,175.69,175.69,12474.0,155.016,155.0513,154.8926,154.8926,12474.0
2017-05-24 14:00:00,175.67,175.73,175.5,175.54,7069.0,154.8749,154.9278,154.7251,154.7603,7069.0
2017-05-24 14:05:00,175.52,175.72,175.52,175.72,14838.0,154.7427,154.919,154.7427,154.919,14838.0
2017-05-24 14:10:00,175.72,175.83,175.65,175.78,16456.0,154.919,155.016,154.8573,154.9719,16456.0
2017-05-24 14:15:00,175.78,175.93,175.72,175.87,22843.0,154.9719,155.1042,154.919,155.0513,22843.0
2017-05-24 14:20:00,175.9,175.96,175.86,175.9,9076.0,155.0777,155.1306,155.0424,155.0777,9076.0
2017-05-24 14:25:00,175.86,175.95,175.84,175.93,9962.0,155.0424,155.1218,155.0248,155.1042,9962.0
2017-05-24 14:30:00,175.93,176.0,175.91,175.92,16216.0,155.1042,155.1659,155.0865,155.0953,16216.0
2017-05-24 14:35:00,175.93,175.94,175.78,175.93,25127.0,155.1042,155.113,154.9719,155.1042,25127.0
2017-05-24 14:40:00,175.93,175.99,175.9,175.96,5990.0,155.1042,155.1571,155.0777,155.1306,5990.0
2017-05-24 14:45:00,175.97,176.1,175.97,176.08,26288.0,155.1394,155.254,155.1394,155.2364,26288.0
2017-05-24 14:50:00,176.1,176.1,175.93,175.96,14103.0,155.254,155.254,155.1042,155.1306,14103.0
2017-05-24 14:55:00,175.95,175.95,175.75,175.91,12688.0,155.1218,155.1218,154.9455,155.0865,12688.0
2017-05-24 15:00:00,175.9,175.9,175.76,175.82,7426.0,155.0777,155.0777,154.9543,155.0072,7426.0
2017-05-24 15:05:00,175.77,175.79,175.63,175.63,21572.0,154.9631,154.9807,154.8397,154.8397,21572.0
2017-05-24 15:10:00,175.65,175.68,175.56,175.59,18292.0,154.8573,154.8837,154.778,154.8044,18292.0
2017-05-24 15:15:00,175.59,175.65,175.55,175.59,12331.0,154.8044,154.8573,154.7691,154.8044,12331.0
2017-05-24 15:20:00,175.6,175.66,175.53,175.53,13741.0,154.8132,154.8661,154.7515,154.7515,13741.0
2017-05-24 15:25:00,175.53,175.58,175.43,175.54,14865.0,154.7515,154.7956,154.6633,154.7603,14865.0
2017-05-24 15:30:00,175.57,175.67,175.55,175.66,15043.0,154.7868,154.8749,154.7691,154.8661,15043.0
2017-05-24 15:35:00,175.67,175.68,175.57,175.62,21331.0,154.8749,154.8837,154.7868,154.8308,21331.0
2017-05-24 15:40:00,175.63,175.69,175.56,175.65,14031.0,154.8397,154.8926,154.778,154.8573,14031.0
2017-05-24 15:45:00,175.63,175.65,175.56,175.6,16317.0,154.8397,154.8573,154.778,154.8132,16317.0
2017-05-24 15:50:00,175.6,175.75,175.59,175.72,25116.0,154.8132,154.9455,154.8044,154.919,25116.0
2017-05-24 15:55:00,175.72,175.75,175.55,175.59,74313.0,154.919,154.9455,154.7691,154.8044,74313.0
2017-05-25 09:30:00,176.01,176.51,175.93,176.48,58936.0,155.1747,155.6155,155.1042,155.589,58936.0
2017-05-25 09:35:00,176.48,176.64,176.27,176.37,18815.0,155.589,155.7301,155.4039,155.4921,18815.0
2017-05-25 09:40:00,176.38,176.67,176.38,176.64,13711.0,155.5009,155.7566,155.5009,155.7301,13711.0
2017-05-25 09:45:00,176.65,176.87,176.57,176.67,15295.0,155.7389,155.9329,155.6684,155.7566,15295.0
2017-05-25 09:50:00,176.63,176.66,176.3,176.57,15796.0,155.7213,155.7477,155.4304,155.6684,15796.0
2017-05-25 09:55:00,176.61,176.75,176.46,176.58,15880.0,155.7037,155.8271,155.5714,155.6772,15880.0
2017-05-25 10:00:00,176.58,176.79,176.4,176.75,13087.0,155.6772,155.8623,155.5185,155.8271,13087.0
2017-05-25 10:05:00,176.75,176.9,176.71,176.9,13299.0,155.8271,155.9593,155.7918,155.9593,13299.0
2017-05-25 10:10:00,176.86,176.97,176.75,176.92,12196.0,155.9241,156.021,155.8271,155.977,12196.0
2017-05-25 10:15:00,176.92,176.99,176.8,176.99,8800.0,155.977,156.0387,155.8712,156.0387,8800.0
2017-05-25 10:20:00,177.0,177.25,177.0,177.15,29847.0,156.0475,156.2679,156.0475,156.1797,29847.0
2017-05-25 10:25:00,177.19,177.23,177.0,177.06,14238.0,156.215,156.2503,156.0475,156.1004,14238.0
2017-05-25 10:30:00,177.05,177.21,177.01,177.14,15513.0,156.0916,156.2326,156.0563,156.1709,15513.0
2017-05-25 10:35:00,177.17,177.2,176.94,177.06,14690.0,156.1974,156.2238,155.9946,156.1004,14690.0
2017-05-25 10:40:00,177.07,177.16,177.0,177.12,11084.0,156.1092,156.1886,156.0475,156.1533,11084.0
2017-05-25 10:45:00,177.09,177.2,177.08,177.18,4738.0,156.1268,156.2238,156.118,156.2062,4738.0
2017-05-25 10:50:00,177.2,177.34,177.16,177.27,10004.0,156.2238,156.3472,156.1886,156.2855,10004.0
2017-05-25 10:55:00,177.32,177.46,177.28,177.34,10070.0,156.3296,156.453,156.2943,156.3472,10070.0
2017-05-25 11:00:00,177.39,177.5,177.36,177.45,10203.0,156.3913,156.4883,156.3649,156.4442,10203.0
2017-05-25 11:05:00,177.43,177.47,177.28,177.44,17346.0,156.4266,156.4619,156.2943,156.4354,17346.0
2017-05-25 11:10:00,177.47,177.5,177.35,177.5,18463.0,156.4619,156.4883,156.3561,156.4883,18463.0
2017-05-25 11:15:00,177.5,177.65,177.45,177.65,40644.0,156.4883,156.6205,156.4442,156.6205,40644.0
2017-05-25 11:20:00,177.66,177.82,177.66,177.72,19477.0,156.6294,156.7704,156.6294,156.6823,19477.0
2017-05-25 11:25:00,177.72,177.72,177.51,177.6,15509.0,156.6823,156.6823,156.4971,156.5765,15509.0
2017-05-25 11:30:00,177.6,177.71,177.57,177.59,15348.0,156.5765,156.6734,156.55,156.5676,15348.0
2017-05-25 11:35:00,177.57,177.68,177.45,177.49,18617.0,156.55,156.647,156.4442,156.4795,18617.0
2017-05-25 11:40:00,177.49,177.49,177.28,177.28,21429.0,156.4795,156.4795,156.2943,156.2943,21429.0
2017-05-25 11:45:00,177.3,177.39,177.27,177.3,14679.0,156.312,156.3913,156.2855,156.312,14679.0
2017-05-25 11:50:00,177.3,177.45,177.26,177.43,10208.0,156.312,156.4442,156.2767,156.4266,10208.0
2017-05-25 11:55:00,177.44,177.61,177.37,177.56,9894.0,156.4354,156.5853,156.3737,156.5412,9894.0
2017-05-25 12:00:00,177.56,177.56,177.38,177.54,10293.0,156.5412,156.5412,156.3825,156.5236,10293.0
2017-05-25 12:05:00,177.5,177.65,177.5,177.51,9430.0,156.4883,156.6205,156.4883,156.4971,9430.0
2017-05-25 12:10:00,177.47,177.5,177.4,177.5,9473.0,156.4619,156.4883,156.4001,156.4883,9473.0
2017-05-25 12:15:00,177.5,177.6,177.44,177.6,11878.0,156.4883,156.5765,156.4354,156.5765,11878.0
2017-05-25 12:20:00,177.6,177.68,177.55,177.59,7861.0,156.5765,156.647,156.5324,156.5676,7861.0
2017-05-25 12:25:00,177.58,177.64,177.57,177.63,6887.0,156.5588,156.6117,156.55,156.6029,6887.0
2017-05-25 12:30:00,177.59,177.82,177.59,177.82,9449.0,156.5676,156.7704,156.5676,156.7704,9449.0
2017-05-25 12:35:00,177.81,177.91,177.77,177.91,12339.0,156.7616,156.8498,156.7263,156.8498,12339.0
2017-05-25 12:40:00,177.9,177.93,177.82,177.87,7117.0,156.841,156.8674,156.7704,156.8145,7117.0
2017-05-25 12:45:00,177.88,177.91,177.81,177.85,7239.0,156.8233,156.8498,156.7616,156.7969,7239.0
2017-05-25 12:50:00,177.83,177.89,177.77,177.89,8394.0,156.7792,156.8321,156.7263,156.8321,8394.0
2017-05-25 12:55:00,177.86,177.89,177.82,177.86,7600.0,156.8057,156.8321,156.7704,156.8057,7600.0
2017-05-25 13:00:00,177.83,177.93,177.83,177.89,8159.0,156.7792,156.8674,156.7792,156.8321,8159.0
2017-05-25 13:05:00,177.92,177.97,177.83,177.97,10547.0,156.8586,156.9027,156.7792,156.9027,10547.0
2017-05-25 13:10:00,177.99,177.99,177.92,177.98,7278.0,156.9203,156.9203,156.8586,156.9115,7278.0
2017-05-25 13:15:00,177.95,177.95,177.86,177.86,13251.0,156.885,156.885,156.8057,156.8057,13251.0
2017-05-25 13:20:00,177.87,177.99,177.86,177.98,10669.0,156.8145,156.9203,156.8057,156.9115,10669.0
2017-05-25 13:25:00,177.96,177.97,177.87,177.92,10221.0,156.8939,156.9027,156.8145,156.8586,10221.0
2017-05-25 13:30:00,177.92,177.96,177.82,177.89,12979.0,156.8586,156.8939,156.7704,156.8321,12979.0
2017-05-25 13:35:00,177.88,177.9,177.84,177.9,9370.0,156.8233,156.841,156.7881,156.841,9370.0
2017-05-25 13:40:00,177.88,177.96,177.87,177.93,15234.0,156.8233,156.8939,156.8145,156.8674,15234.0
2017-05-25 13:45:00,177.93,177.99,177.9,177.98,18156.0,156.8674,156.9203,156.841,156.9115,18156.0
2017-05-25 13:50:00,177.99,178.17,177.97,178.14,19665.0,156.9203,157.079,156.9027,157.0525,19665.0
2017-05-25 13:55:00,178.13,178.21,178.13,178.21,10998.0,157.0437,157.1143,157.0437,157.1143,10998.0
2017-05-25 14:00:00,178.23,178.29,178.23,178.26,10061.0,157.1319,157.1848,157.1319,157.1583,10061.0
2017-05-25 14:05:00,178.26,178.28,178.19,178.26,13021.0,157.1583,157.176,157.0966,157.1583,13021.0
2017-05-25 14:10:00,178.27,178.32,178.18,178.32,11301.0,157.1672,157.2112,157.0878,157.2112,11301.0
2017-05-25 14:15:00,178.34,178.37,178.31,178.33,8545.0,157.2289,157.2553,157.2024,157.2201,8545.0
2017-05-25 14:20:00,178.37,178.43,178.34,178.42,11847.0,157.2553,157.3082,157.2289,157.2994,11847.0
2017-05-25 14:25:00,178.42,178.43,178.32,178.32,16027.0,157.2994,157.3082,157.2112,157.2112,16027.0
2017-05-25 14:30:00,178.32,178.33,178.2,178.26,15676.0,157.2112,157.2201,157.1054,157.1583,15676.0
2017-05-25 14:35:00,178.27,178.45,178.26,178.45,14224.0,157.1672,157.3258,157.1583,157.3258,14224.0
2017-05-25 14:40:00,178.46,178.57,178.46,178.56,14485.0,157.3347,157.4316,157.3347,157.4228,14485.0
2017-05-25 14:45:00,178.56,178.69,178.55,178.67,14886.0,157.4228,157.5374,157.414,157.5198,14886.0
2017-05-25 14:50:00,178.69,178.73,178.58,178.64,18353.0,157.5374,157.5727,157.4405,157.4934,18353.0
2017-05-25 14:55:00,178.63,178.63,178.55,178.62,16009.0,157.4845,157.4845,157.414,157.4757,16009.0
2017-05-25 15:00:00,178.61,178.69,178.56,178.65,24198.0,157.4669,157.5374,157.4228,157.5022,24198.0
2017-05-25 15:05:00,178.65,178.71,178.62,178.67,21712.0,157.5022,157.5551,157.4757,157.5198,21712.0
2017-05-25 15:10:00,178.67,178.68,178.51,178.55,34334.0,157.5198,157.5286,157.3787,157.414,34334.0
2017-05-25 15:15:00,178.55,178.62,178.51,178.52,41934.0,157.414,157.4757,157.3787,157.3876,41934.0
2017-05-25 15:20:00,178.53,178.54,178.33,178.46,34624.0,157.3964,157.4052,157.2201,157.3347,34624.0
2017-05-25 15:25:00,178.47,178.48,178.4,178.44,32835.0,157.3435,157.3523,157.2818,157.317,32835.0
2017-05-25 15:30:00,178.44,178.56,178.41,178.53,43074.0,157.317,157.4228,157.2906,157.3964,43074.0
2017-05-25 15:35:00,178.54,178.63,178.43,178.49,34711.0,157.4052,157.4845,157.3082,157.3611,34711.0
2017-05-25 15:40:00,178.48,178.48,178.22,178.23,48458.0,157.3523,157.3523,157.1231,157.1319,48458.0
2017-05-25 15:45:00,178.22,178.44,178.19,178.26,54881.0,157.1231,157.317,157.0966,157.1583,54881.0
2017-05-25 15:50:00,178.25,178.26,178.06,178.08,65405.0,157.1495,157.1583,156.982,156.9996,65405.0
2017-05-25 15:55:00,178.06,178.07,177.77,178.02,212559.0,156.982,156.9908,156.7263,156.9467,212559.0
2017-05-26 09:30:00,177.68,178.89,177.67,178.88,56049.0,156.647,157.7138,156.6382,157.7049,56049.0
2017-05-26 09:35:00,178.89,178.89,177.96,178.6,30183.0,157.7138,157.7138,156.8939,157.4581,30183.0
2017-05-26 09:40:00,178.59,178.59,177.93,178.01,12523.0,157.4493,157.4493,156.8674,156.9379,12523.0
2017-05-26 09:45:00,177.98,178.1,177.45,177.59,19032.0,156.9115,157.0173,156.4442,156.5676,19032.0
2017-05-26 09:50:00,177.61,177.76,177.07,177.08,23007.0,156.5853,156.7175,156.1092,156.118,23007.0
2017-05-26 09:55:00,177.16,177.23,177.0,177.03,23451.0,156.1886,156.2503,156.0475,156.0739,23451.0
2017-05-26 10:00:00,177.07,177.45,177.06,177.45,12018.0,156.1092,156.4442,156.1004,156.4442,12018.0
2017-05-26 10:05:00,177.45,177.68,177.38,177.38,22612.0,156.4442,156.647,156.3825,156.3825,22612.0
2017-05-26 10:10:00,177.36,177.46,177.11,177.46,18551.0,156.3649,156.453,156.1445,156.453,18551.0
2017-05-26 10:15:00,177.45,177.46,177.23,177.37,16120.0,156.4442,156.453,156.2503,156.3737,16120.0
2017-05-26 10:20:00,177.38,177.54,177.16,177.17,21682.0,156.3825,156.5236,156.1886,156.1974,21682.0
2017-05-26 10:25:00,177.19,177.21,177.01,177.14,19164.0,156.215,156.2326,156.0563,156.1709,19164.0
2017-05-26 10:30:00,177.15,177.48,177.15,177.48,9856.0,156.1797,156.4707,156.1797,156.4707,9856.0
2017-05-26 10:35:00,177.5,177.65,177.46,177.64,13390.0,156.4883,156.6205,156.453,156.6117,13390.0
2017-05-26 10:40:00,177.65,177.7,177.5,177.63,15901.0,156.6205,156.6646,156.4883,156.6029,15901.0
2017-05-26 10:45:00,177.65,177.72,177.64,177.66,13301.0,156.6205,156.6823,156.6117,156.6294,13301.0
2017-05-26 10:50:00,177.66,177.71,177.57,177.62,9877.0,156.6294,156.6734,156.55,156.5941,9877.0
2017-05-26 10:55:00,177.62,177.77,177.56,177.66,10353.0,156.5941,156.7263,156.5412,156.6294,10353.0
2017-05-26 11:00:00,177.66,177.71,177.63,177.68,4964.0,156.6294,156.6734,156.6029,156.647,4964.0
2017-05-26 11:05:00,177.7,177.74,177.64,177.74,9046.0,156.6646,156.6999,156.6117,156.6999,9046.0
2017-05-26 11:10:00,177.7,177.86,177.68,177.82,9528.0,156.6646,156.8057,156.647,156.7704,9528.0
2017-05-26 11:15:00,177.83,177.87,177.76,177.81,8479.0,156.7792,156.8145,156.7175,156.7616,8479.0
2017-05-26 11:20:00,177.82,177.88,177.79,177.81,8816.0,156.7704,156.8233,156.744,156.7616,8816.0
2017-05-26 11:25:00,177.8,177.98,177.8,177.96,12828.0,156.7528,156.9115,156.7528,156.8939,12828.0
2017-05-26 11:30:00,177.96,177.98,177.88,177.95,12202.0,156.8939,156.9115,156.8233,156.885,12202.0
2017-05-26 11:35:00,177.95,178.09,177.92,178.0,9556.0,156.885,157.0085,156.8586,156.9291,9556.0
2017-05-26 11:40:00,178.01,178.01,177.89,177.92,9499.0,156.9379,156.9379,156.8321,156.8586,9499.0
2017-05-26 11:45:00,177.89,177.95,177.87,177.91,7452.0,156.8321,156.885,156.8145,156.8498,7452.0
2017-05-26 11:50:00,177.91,178.0,177.69,177.72,17671.0,156.8498,156.9291,156.6558,156.6823,17671.0
2017-05-26 11:55:00,177.73,177.76,177.61,177.63,12034.0,156.6911,156.7175,156.5853,156.6029,12034.0
2017-05-26 12:00:00,177.62,177.71,177.61,177.66,14082.0,156.5941,156.6734,156.5853,156.6294,14082.0
2017-05-26 12:05:00,177.64,177.64,177.53,177.55,8326.0,156.6117,156.6117,156.5148,156.5324,8326.0
2017-05-26 12:10:00,177.56,177.58,177.47,177.51,10329.0,156.5412,156.5588,156.4619,156.4971,10329.0
2017-05-26 12:15:00,177.51,177.53,177.45,177.49,9340.0,156.4971,156.5148,156.4442,156.4795,9340.0
2017-05-26 12:20:00,177.46,177.48,177.35,177.35,11199.0,156.453,156.4707,156.3561,156.3561,11199.0
2017-05-26 12:25:00,177.37,177.5,177.36,177.43,9331.0,156.3737,156.4883,156.3649,156.4266,9331.0
2017-05-26 12:30:00,177.41,177.45,177.3,177.3,6562.0,156.409,156.4442,156.312,156.312,6562.0
2017-05-26 12:35:00,177.29,177.37,177.27,177.31,8366.0,156.3032,156.3737,156.2855,156.3208,8366.0
2017-05-26 12:40:00,177.36,177.43,177.33,177.35,6600.0,156.3649,156.4266,156.3384,156.3561,6600.0
2017-05-26 12:45:00,177.35,177.44,177.3,177.44,8958.0,156.3561,156.4354,156.312,156.4354,8958.0
2017-05-26 12:50:00,177.42,177.43,177.32,177.36,7349.0,156.4178,156.4266,156.3296,156.3649,7349.0
2017-05-26 12:55:00,177.38,177.47,177.35,177.43,12067.0,156.3825,156.4619,156.3561,156.4266,12067.0
2017-05-26 13:00:00,177.48,177.49,177.38,177.39,5054.0,156.4707,156.4795,156.3825,156.3913,5054.0
2017-05-26 13:05:00,177.42,177.47,177.38,177.41,12880.0,156.4178,156.4619,156.3825,156.409,12880.0
2017-05-26 13:10:00,177.39,177.42,177.37,177.37,4404.0,156.3913,156.4178,156.3737,156.3737,4404.0
2017-05-26 13:15:00,177.37,177.42,177.29,177.31,7074.0,156.3737,156.4178,156.3032,156.3208,7074.0
2017-05-26 13:20:00,177.32,177.43,177.3,177.41,7350.0,156.3296,156.4266,156.312,156.409,7350.0
2017-05-26 13:25:00,177.41,177.44,177.33,177.34,14779.0,156.409,156.4354,156.3384,156.3472,14779.0
2017-05-26 13:30:00,177.35,177.44,177.34,177.42,8335.0,156.3561,156.4354,156.3472,156.4178,8335.0
2017-05-26 13:35:00,177.41,177.45,177.33,177.43,6374.0,156.409,156.4442,156.3384,156.4266,6374.0
2017-05-26 13:40:00,177.44,177.46,177.38,177.42,5239.0,156.4354,156.453,156.3825,156.4178,5239.0
2017-05-26 13:45:00,177.46,177.48,177.38,177.38,5652.0,156.453,156.4707,156.3825,156.3825,5652.0
2017-05-26 13:50:00,177.4,177.43,177.32,177.32,55781.0,156.4001,156.4266,156.3296,156.3296,55781.0
2017-05-26 13:55:00,177.34,177.39,177.32,177.33,6323.0,156.3472,156.3913,156.3296,156.3384,6323.0
2017-05-26 14:00:00,177.35,177.39,177.2,177.23,11189.0,156.3561,156.3913,156.2238,156.2503,11189.0
2017-05-26 14:05:00,177.22,177.22,177.08,177.19,12059.0,156.2414,156.2414,156.118,156.215,12059.0
2017-05-26 14:10:00,177.18,177.2,177.1,177.1,7959.0,156.2062,156.2238,156.1357,156.1357,7959.0
2017-05-26 14:15:00,177.12,177.16,177.03,177.03,11427.0,156.1533,156.1886,156.0739,156.0739,11427.0
2017-05-26 14:20:00,177.06,177.09,177.03,177.06,11708.0,156.1004,156.1268,156.0739,156.1004,11708.0
2017-05-26 14:25:00,177.06,177.06,177.02,177.03,12869.0,156.1004,156.1004,156.0651,156.0739,12869.0
2017-05-26 14:30:00,177.03,177.22,177.02,177.22,31825.0,156.0739,156.2414,156.0651,156.2414,31825.0
2017-05-26 14:35:00,177.21,177.34,177.21,177.34,8969.0,156.2326,156.3472,156.2326,156.3472,8969.0
2017-05-26 14:40:00,177.32,177.33,177.26,177.28,12640.0,156.3296,156.3384,156.2767,156.2943,12640.0
2017-05-26 14:45:00,177.29,177.31,177.25,177.28,6235.0,156.3032,156.3208,156.2679,156.2943,6235.0
2017-05-26 14:50:00,177.29,177.4,177.28,177.4,11941.0,156.3032,156.4001,156.2943,156.4001,11941.0
2017-05-26 14:55:00,177.4,177.52,177.39,177.43,9926.0,156.4001,156.5059,156.3913,156.4266,9926.0
2017-05-26 15:00:00,177.45,177.51,177.44,177.46,13634.0,156.4442,156.4971,156.4354,156.453,13634.0
2017-05-26 15:05:00,177.47,177.49,177.41,177.44,12958.0,156.4619,156.4795,156.409,156.4354,12958.0
2017-05-26 15:10:00,177.44,177.45,177.35,177.36,12100.0,156.4354,156.4442,156.3561,156.3649,12100.0
2017-05-26 15:15:00,177.36,177.38,177.32,177.34,10139.0,156.3649,156.3825,156.3296,156.3472,10139.0
2017-05-26 15:20:00,177.33,177.35,177.28,177.29,20457.0,156.3384,156.3561,156.2943,156.3032,20457.0
2017-05-26 15:25:00,177.31,177.36,177.28,177.31,10011.0,156.3208,156.3649,156.2943,156.3208,10011.0
2017-05-26 15:30:00,177.31,177.46,177.3,177.44,19738.0,156.3208,156.453,156.312,156.4354,19738.0
2017-05-26 15:35:00,177.44,177.44,177.39,177.42,22345.0,156.4354,156.4354,156.3913,156.4178,22345.0
2017-05-26 15:40:00,177.41,177.41,177.32,177.41,20500.0,156.409,156.409,156.3296,156.409,20500.0
2017-05-26 15:45:00,177.4,177.49,177.4,177.48,19697.0,156.4001,156.4795,156.4001,156.4707,19697.0
2017-05-26 15:50:00,177.48,177.56,177.41,177.56,35294.0,156.4707,156.5412,156.409,156.5412,35294.0
2017-05-26 15:55:00,177.55,177.55,177.38,177.49,67652.0,156.5324,156.5324,156.3825,156.4795,67652.0
2017-05-30 09:30:00,177.54,177.77,177.1,177.75,61925.0,156.5236,156.7263,156.1357,156.7087,61925.0
2017-05-30 09:35:00,177.74,177.99,177.55,177.9,21189.0,156.6999,156.9203,156.5324,156.841,21189.0
2017-05-30 09:40:00,177.95,178.08,177.34,177.41,49799.0,156.885,156.9996,156.3472,156.409,49799.0
2017-05-30 09:45:00,177.41,177.62,177.25,177.27,28616.0,156.409,156.5941,156.2679,156.2855,28616.0
2017-05-30 09:50:00,177.23,177.29,177.1,177.13,13006.0,156.2503,156.3032,156.1357,156.1621,13006.0
2017-05-30 09:55:00,177.13,177.49,177.12,177.49,13584.0,156.1621,156.4795,156.1533,156.4795,13584.0
2017-05-30 10:00:00,177.61,177.65,177.24,177.43,15173.0,156.5853,156.6205,156.2591,156.4266,15173.0
2017-05-30 10:05:00,177.4,177.44,177.22,177.22,4481.0,156.4001,156.4354,156.2414,156.2414,4481.0
2017-05-30 10:10:00,177.28,177.54,177.21,177.46,16252.0,156.2943,156.5236,156.2326,156.453,16252.0
2017-05-30 10:15:00,177.44,177.44,177.23,177.26,14177.0,156.4354,156.4354,156.2503,156.2767,14177.0
2017-05-30 10:20:00,177.24,177.35,177.23,177.25,19946.0,156.2591,156.3561,156.2503,156.2679,19946.0
2017-05-30 10:25:00,177.28,177.37,177.25,177.26,28487.0,156.2943,156.3737,156.2679,156.2767,28487.0
2017-05-30 10:30:00,177.26,177.43,177.24,177.34,24597.0,156.2767,156.4266,156.2591,156.3472,24597.0
2017-05-30 10:35:00,177.36,177.36,177.16,177.22,14085.0,156.3649,156.3649,156.1886,156.2414,14085.0
2017-05-30 10:40:00,177.27,177.33,177.2,177.27,18467.0,156.2855,156.3384,156.2238,156.2855,18467.0
2017-05-30 10:45:00,177.29,177.35,177.16,177.17,12686.0,156.3032,156.3561,156.1886,156.1974,12686.0
2017-05-30 10:50:00,177.2,177.23,177.07,177.08,14428.0,156.2238,156.2503,156.1092,156.118,14428.0
2017-05-30 10:55:00,177.08,177.12,177.02,177.04,12749.0,156.118,156.1533,156.0651,156.0828,12749.0
2017-05-30 11:00:00,177.06,177.14,176.99,176.99,15765.0,156.1004,156.1709,156.0387,156.0387,15765.0
2017-05-30 11:05:00,176.98,177.0,176.92,176.97,10552.0,156.0299,156.0475,155.977,156.021,10552.0
2017-05-30 11:10:00,176.98,177.02,176.89,176.89,9842.0,156.0299,156.0651,155.9505,155.9505,9842.0
2017-05-30 11:15:00,176.94,177.0,176.84,176.99,45376.0,155.9946,156.0475,155.9064,156.0387,45376.0
2017-05-30 11:20:00,176.99,177.04,176.94,176.94,72646.0,156.0387,156.0828,155.9946,155.9946,72646.0
2017-05-30 11:25:00,176.93,176.98,176.76,176.78,25757.0,155.9858,156.0299,155.8359,155.8535,25757.0
2017-05-30 11:30:00,176.78,176.81,176.69,176.73,11959.0,155.8535,155.88,155.7742,155.8095,11959.0
2017-05-30 11:35:00,176.71,176.76,176.59,176.67,7731.0,155.7918,155.8359,155.686,155.7566,7731.0
2017-05-30 11:40:00,176.67,176.67,176.44,176.45,7957.0,155.7566,155.7566,155.5538,155.5626,7957.0
2017-05-30 11:45:00,176.49,176.59,176.49,176.52,13370.0,155.5979,155.686,155.5979,155.6243,13370.0
2017-05-30 11:50:00,176.53,176.53,176.45,176.5,6115.0,155.6331,155.6331,155.5626,155.6067,6115.0
2017-05-30 11:55:00,176.48,176.54,176.46,176.46,8332.0,155.589,155.6419,155.5714,155.5714,8332.0
2017-05-30 12:00:00,176.47,176.52,176.46,176.52,5974.0,155.5802,155.6243,155.5714,155.6243,5974.0
2017-05-30 12:05:00,176.48,176.64,176.48,176.61,10635.0,155.589,155.7301,155.589,155.7037,10635.0
2017-05-30 12:10:00,176.62,176.65,176.51,176.57,16424.0,155.7125,155.7389,155.6155,155.6684,16424.0
2017-05-30 12:15:00,176.52,176.54,176.48,176.5,7847.0,155.6243,155.6419,155.589,155.6067,7847.0
2017-05-30 12:20:00,176.49,176.62,176.49,176.53,12220.0,155.5979,155.7125,155.5979,155.6331,12220.0
2017-05-30 12:25:00,176.53,176.59,176.51,176.56,15219.0,155.6331,155.686,155.6155,155.6596,15219.0
2017-05-30 12:30:00,176.55,176.61,176.54,176.55,6929.0,155.6508,155.7037,155.6419,155.6508,6929.0
2017-05-30 12:35:00,176.53,176.67,176.53,176.61,5843.0,155.6331,155.7566,155.6331,155.7037,5843.0
2017-05-30 12:40:00,176.59,176.62,176.5,176.54,3020.0,155.686,155.7125,155.6067,155.6419,3020.0
2017-05-30 12:45:00,176.54,176.58,176.5,176.51,6644.0,155.6419,155.6772,155.6067,155.6155,6644.0
2017-05-30 12:50:00,176.51,176.58,176.48,176.5,6069.0,155.6155,155.6772,155.589,155.6067,6069.0
2017-05-30 12:55:00,176.49,176.54,176.47,176.49,4236.0,155.5979,155.6419,155.5802,155.5979,4236.0
2017-05-30 13:00:00,176.49,176.57,176.47,176.47,5921.0,155.5979,155.6684,155.5802,155.5802,5921.0
2017-05-30 13:05:00,176.47,176.54,176.46,176.48,5862.0,155.5802,155.6419,155.5714,155.589,5862.0
2017-05-30 13:10:00,176.47,176.55,176.44,176.48,4609.0,155.5802,155.6508,155.5538,155.589,4609.0
2017-05-30 13:15:00,176.51,176.52,176.42,176.43,4700.0,155.6155,155.6243,155.5361,155.545,4700.0
2017-05-30 13:20:00,176.44,176.44,176.33,176.33,7736.0,155.5538,155.5538,155.4568,155.4568,7736.0
2017-05-30 13:25:00,176.33,176.4,176.29,176.35,8240.0,155.4568,155.5185,155.4215,155.4744,8240.0
2017-05-30 13:30:00,176.35,176.42,176.31,176.34,11746.0,155.4744,155.5361,155.4392,155.4656,11746.0
2017-05-30 13:35:00,176.39,176.44,176.36,176.43,6169.0,155.5097,155.5538,155.4833,155.545,6169.0
2017-05-30 13:40:00,176.44,176.44,176.34,176.39,8907.0,155.5538,155.5538,155.4656,155.5097,8907.0
2017-05-30 13:45:00,176.41,176.46,176.39,176.43,6155.0,155.5273,155.5714,155.5097,155.545,6155.0
2017-05-30 13:50:00,176.39,176.39,176.25,176.25,6300.0,155.5097,155.5097,155.3863,155.3863,6300.0
2017-05-30 13:55:00,176.24,176.31,176.24,176.26,7126.0,155.3775,155.4392,155.3775,155.3951,7126.0
2017-05-30 14:00:00,176.26,176.31,176.24,176.27,8421.0,155.3951,155.4392,155.3775,155.4039,8421.0
2017-05-30 14:05:00,176.27,176.38,176.27,176.38,8580.0,155.4039,155.5009,155.4039,155.5009,8580.0
2017-05-30 14:10:00,176.39,176.49,176.39,176.46,9942.0,155.5097,155.5979,155.5097,155.5714,9942.0
2017-05-30 14:15:00,176.47,176.55,176.46,176.52,10072.0,155.5802,155.6508,155.5714,155.6243,10072.0
2017-05-30 14:20:00,176.51,176.56,176.49,176.5,5666.0,155.6155,155.6596,155.5979,155.6067,5666.0
2017-05-30 14:25:00,176.5,176.54,176.46,176.5,9085.0,155.6067,155.6419,155.5714,155.6067,9085.0
2017-05-30 14:30:00,176.51,176.61,176.48,176.61,12162.0,155.6155,155.7037,155.589,155.7037,12162.0
2017-05-30 14:35:00,176.6,176.61,176.5,176.55,9128.0,155.6948,155.7037,155.6067,155.6508,9128.0
2017-05-30 14:40:00,176.53,176.62,176.52,176.6,10725.0,155.6331,155.7125,155.6243,155.6948,10725.0
2017-05-30 14:45:00,176.57,176.63,176.57,176.62,4888.0,155.6684,155.7213,155.6684,155.7125,4888.0
2017-05-30 14:50:00,176.65,176.65,176.53,176.55,11526.0,155.7389,155.7389,155.6331,155.6508,11526.0
2017-05-30 14:55:00,176.54,176.56,176.48,176.54,14065.0,155.6419,155.6596,155.589,155.6419,14065.0
2017-05-30 15:00:00,176.56,176.72,176.55,176.71,13193.0,155.6596,155.8006,155.6508,155.7918,13193.0
2017-05-30 15:05:00,176.72,176.79,176.7,176.77,13360.0,155.8006,155.8623,155.783,155.8447,13360.0
2017-05-30 15:10:00,176.79,176.79,176.76,176.76,12865.0,155.8623,155.8623,155.8359,155.8359,12865.0
2017-05-30 15:15:00,176.76,176.85,176.75,176.77,25917.0,155.8359,155.9152,155.8271,155.8447,25917.0
2017-05-30 15:20:00,176.77,176.77,176.68,176.69,58557.0,155.8447,155.8447,155.7654,155.7742,58557.0
2017-05-30 15:25:00,176.7,176.71,176.61,176.62,31700.0,155.783,155.7918,155.7037,155.7125,31700.0
2017-05-30 15:30:00,176.62,176.66,176.59,176.64,24328.0,155.7125,155.7477,155.686,155.7301,24328.0
2017-05-30 15:35:00,176.65,176.67,176.55,176.57,39538.0,155.7389,155.7566,155.6508,155.6684,39538.0
2017-05-30 15:40:00,176.58,176.63,176.56,176.6,55150.0,155.6772,155.7213,155.6596,155.6948,55150.0
2017-05-30 15:45:00,176.6,176.63,176.5,176.53,76510.0,155.6948,155.7213,155.6067,155.6331,76510.0
2017-05-30 15:50:00,176.53,176.56,176.41,176.44,60774.0,155.6331,155.6596,155.5273,155.5538,60774.0
2017-05-30 15:55:00,176.44,176.63,176.42,176.53,105990.0,155.5538,155.7213,155.5361,155.6331,105990.0
2017-05-31 09:30:00,176.89,176.89,176.0,176.52,56369.0,155.9505,155.9505,155.1659,155.6243,56369.0
2017-05-31 09:35:00,176.48,176.8,176.41,176.74,13487.0,155.589,155.8712,155.5273,155.8183,13487.0
2017-05-31 09:40:00,176.76,176.81,176.56,176.72,36135.0,155.8359,155.88,155.6596,155.8006,36135.0
2017-05-31 09:45:00,176.7,176.9,176.45,176.45,42380.0,155.783,155.9593,155.5626,155.5626,42380.0
2017-05-31 09:50:00,176.55,176.59,176.27,176.48,17168.0,155.6508,155.686,155.4039,155.589,17168.0
2017-05-31 09:55:00,176.48,176.52,175.53,175.71,20860.0,155.589,155.6243,154.7515,154.9102,20860.0
2017-05-31 10:00:00,175.53,176.0,175.53,176.0,21656.0,154.7515,155.1659,154.7515,155.1659,21656.0
2017-05-31 10:05:00,176.0,176.1,175.84,176.1,34062.0,155.1659,155.254,155.0248,155.254,34062.0
2017-05-31 10:10:00,176.13,176.45,175.95,176.42,18435.0,155.2805,155.5626,155.1218,155.5361,18435.0
2017-05-31 10:15:00,176.42,176.46,176.28,176.36,25359.0,155.5361,155.5714,155.4127,155.4833,25359.0
2017-05-31 10:20:00,176.36,176.5,176.36,176.48,14375.0,155.4833,155.6067,155.4833,155.589,14375.0
2017-05-31 10:25:00,176.39,176.5,176.28,176.35,21013.0,155.5097,155.6067,155.4127,155.4744,21013.0
2017-05-31 10:30:00,176.38,176.46,176.21,176.44,15832.0,155.5009,155.5714,155.351,155.5538,15832.0
2017-05-31 10:35:00,176.46,176.49,176.31,176.35,18410.0,155.5714,155.5979,155.4392,155.4744,18410.0
2017-05-31 10:40:00,176.35,176.43,176.24,176.39,29160.0,155.4744,155.545,155.3775,155.5097,29160.0
2017-05-31 10:45:00,176.39,176.39,176.25,176.27,15174.0,155.5097,155.5097,155.3863,155.4039,15174.0
2017-05-31 10:50:00,176.25,176.28,176.11,176.19,26082.0,155.3863,155.4127,155.2628,155.3334,26082.0
2017-05-31 10:55:00,176.18,176.19,175.97,176.03,35758.0,155.3246,155.3334,155.1394,155.1923,35758.0
2017-05-31 11:00:00,175.97,176.05,175.88,175.92,19840.0,155.1394,155.2099,155.0601,155.0953,19840.0
2017-05-31 11:05:00,175.96,176.02,175.9,175.9,12786.0,155.1306,155.1835,155.0777,155.0777,12786.0
2017-05-31 11:10:00,175.9,175.92,175.72,175.77,16308.0,155.0777,155.0953,154.919,154.9631,16308.0
2017-05-31 11:15:00,175.79,175.85,175.74,175.78,28965.0,154.9807,155.0336,154.9366,154.9719,28965.0
2017-05-31 11:20:00,175.8,175.91,175.79,175.88,12230.0,154.9895,155.0865,154.9807,155.0601,12230.0
2017-05-31 11:25:00,175.88,175.89,175.67,175.69,14980.0,155.0601,155.0689,154.8749,154.8926,14980.0
2017-05-31 11:30:00,175.69,175.7,175.46,175.46,24001.0,154.8926,154.9014,154.6898,154.6898,24001.0
2017-05-31 11:35:00,175.46,175.59,175.34,175.34,9166.0,154.6898,154.8044,154.584,154.584,9166.0
2017-05-31 11:40:00,175.39,175.53,175.36,175.44,8645.0,154.6281,154.7515,154.6016,154.6722,8645.0
2017-05-31 11:45:00,175.47,175.52,175.4,175.52,8194.0,154.6986,154.7427,154.6369,154.7427,8194.0
2017-05-31 11:50:00,175.5,175.52,174.94,175.28,80772.0,154.7251,154.7427,154.2313,154.5311,80772.0
2017-05-31 11:55:00,175.3,175.47,175.25,175.41,13725.0,154.5487,154.6986,154.5046,154.6457,13725.0
2017-05-31 12:00:00,175.41,175.53,175.34,175.34,23209.0,154.6457,154.7515,154.584,154.584,23209.0
2017-05-31 12:05:00,175.36,175.5,175.36,175.4,13563.0,154.6016,154.7251,154.6016,154.6369,13563.0
2017-05-31 12:10:00,175.38,175.47,175.31,175.37,12730.0,154.6193,154.6986,154.5575,154.6104,12730.0
2017-05-31 12:15:00,175.39,175.42,175.32,175.33,6956.0,154.6281,154.6545,154.5664,154.5752,6956.0
2017-05-31 12:20:00,175.32,175.4,175.27,175.37,9281.0,154.5664,154.6369,154.5223,154.6104,9281.0
2017-05-31 12:25:00,175.4,175.41,175.28,175.4,17355.0,154.6369,154.6457,154.5311,154.6369,17355.0
2017-05-31 12:30:00,175.4,175.42,175.35,175.35,10639.0,154.6369,154.6545,154.5928,154.5928,10639.0
2017-05-31 12:35:00,175.35,175.38,175.3,175.36,9796.0,154.5928,154.6193,154.5487,154.6016,9796.0
2017-05-31 12:40:00,175.37,175.37,175.25,175.25,9077.0,154.6104,154.6104,154.5046,154.5046,9077.0
2017-05-31 12:45:00,175.28,175.33,175.18,175.19,14111.0,154.5311,154.5752,154.4429,154.4518,14111.0
2017-05-31 12:50:00,175.18,175.32,175.14,175.25,19592.0,154.4429,154.5664,154.4077,154.5046,19592.0
2017-05-31 12:55:00,175.27,175.28,175.18,175.27,7151.0,154.5223,154.5311,154.4429,154.5223,7151.0
2017-05-31 13:00:00,175.27,175.32,175.24,175.27,12634.0,154.5223,154.5664,154.4958,154.5223,12634.0
2017-05-31 13:05:00,175.29,175.4,175.28,175.34,10996.0,154.5399,154.6369,154.5311,154.584,10996.0
2017-05-31 13:10:00,175.39,175.54,175.36,175.53,21527.0,154.6281,154.7603,154.6016,154.7515,21527.0
2017-05-31 13:15:00,175.53,175.62,175.46,175.49,28878.0,154.7515,154.8308,154.6898,154.7162,28878.0
2017-05-31 13:20:00,175.49,175.53,175.33,175.33,56869.0,154.7162,154.7515,154.5752,154.5752,56869.0
2017-05-31 13:25:00,175.33,175.38,175.25,175.27,41281.0,154.5752,154.6193,154.5046,154.5223,41281.0
2017-05-31 13:30:00,175.28,175.31,175.21,175.22,27141.0,154.5311,154.5575,154.4694,154.4782,27141.0
2017-05-31 13:35:00,175.21,175.25,175.19,175.21,11313.0,154.4694,154.5046,154.4518,154.4694,11313.0
2017-05-31 13:40:00,175.22,175.24,175.08,175.12,18184.0,154.4782,154.4958,154.3548,154.39,18184.0
2017-05-31 13:45:00,175.12,175.14,175.04,175.11,11142.0,154.39,154.4077,154.3195,154.3812,11142.0
2017-05-31 13:50:00,175.09,175.26,175.09,175.23,10131.0,154.3636,154.5135,154.3636,154.487,10131.0
2017-05-31 13:55:00,175.24,175.26,175.1,175.17,18252.0,154.4958,154.5135,154.3724,154.4341,18252.0
2017-05-31 14:00:00,175.17,175.28,175.05,175.12,34433.0,154.4341,154.5311,154.3283,154.39,34433.0
2017-05-31 14:05:00,175.13,175.18,175.02,175.1,25757.0,154.3989,154.4429,154.3019,154.3724,25757.0
2017-05-31 14:10:00,175.1,175.14,174.98,175.14,19141.0,154.3724,154.4077,154.2666,154.4077,19141.0
2017-05-31 14:15:00,175.13,175.24,175.06,175.24,24921.0,154.3989,154.4958,154.3371,154.4958,24921.0
2017-05-31 14:20:00,175.27,175.3,175.04,175.1,14262.0,154.5223,154.5487,154.3195,154.3724,14262.0
2017-05-31 14:25:00,175.11,175.22,175.06,175.19,25776.0,154.3812,154.4782,154.3371,154.4518,25776.0
2017-05-31 14:30:00,175.19,175.44,175.18,175.43,19806.0,154.4518,154.6722,154.4429,154.6633,19806.0
2017-05-31 14:35:00,175.43,175.5,175.33,175.45,23461.0,154.6633,154.7251,154.5752,154.681,23461.0
2017-05-31 14:40:00,175.43,175.5,175.36,175.44,27665.0,154.6633,154.7251,154.6016,154.6722,27665.0
2017-05-31 14:45:00,175.44,175.51,175.28,175.41,33281.0,154.6722,154.7339,154.5311,154.6457,33281.0
2017-05-31 14:50:00,175.43,175.49,175.31,175.49,25779.0,154.6633,154.7162,154.5575,154.7162,25779.0
2017-05-31 14:55:00,175.49,175.5,175.25,175.27,29031.0,154.7162,154.7251,154.5046,154.5223,29031.0
2017-05-31 15:00:00,175.27,175.41,175.21,175.27,43675.0,154.5223,154.6457,154.4694,154.5223,43675.0
2017-05-31 15:05:00,175.28,175.28,175.05,175.1,26624.0,154.5311,154.5311,154.3283,154.3724,26624.0
2017-05-31 15:10:00,175.09,175.14,175.02,175.03,28727.0,154.3636,154.4077,154.3019,154.3107,28727.0
2017-05-31 15:15:00,175.02,175.08,174.95,174.96,36173.0,154.3019,154.3548,154.2402,154.249,36173.0
2017-05-31 15:20:00,174.98,175.02,174.95,174.96,30953.0,154.2666,154.3019,154.2402,154.249,30953.0
2017-05-31 15:25:00,174.95,175.01,174.92,175.0,32357.0,154.2402,154.2931,154.2137,154.2842,32357.0
2017-05-31 15:30:00,174.99,175.19,174.99,175.17,29046.0,154.2754,154.4518,154.2754,154.4341,29046.0
2017-05-31 15:35:00,175.17,175.2,175.06,175.11,42229.0,154.4341,154.4606,154.3371,154.3812,42229.0
2017-05-31 15:40:00,175.1,175.2,175.1,175.18,40098.0,154.3724,154.4606,154.3724,154.4429,40098.0
2017-05-31 15:45:00,175.18,175.32,175.12,175.31,68869.0,154.4429,154.5664,154.39,154.5575,68869.0
2017-05-31 15:50:00,175.31,175.37,175.24,175.31,65345.0,154.5575,154.6104,154.4958,154.5575,65345.0
2017-05-31 15:55:00,175.32,175.35,175.08,175.15,123681.0,154.5664,154.5928,154.3548,154.4165,123681.0
2017-06-01 09:30:00,175.78,176.8,175.19,176.68,108537.0,154.9719,155.8712,154.4518,155.7654,108537.0
2017-06-01 09:35:00,176.61,176.9,176.29,176.4,31369.0,155.7037,155.9593,155.4215,155.5185,31369.0
2017-06-01 09:40:00,176.47,176.98,176.17,176.98,46747.0,155.5802,156.0299,155.3157,156.0299,46747.0
2017-06-01 09:45:00,177.0,177.57,176.96,177.4,32330.0,156.0475,156.55,156.0122,156.4001,32330.0
2017-06-01 09:50:00,177.4,177.99,177.4,177.6,31806.0,156.4001,156.9203,156.4001,156.5765,31806.0
2017-06-01 09:55:00,177.67,177.87,177.47,177.59,19205.0,156.6382,156.8145,156.4619,156.5676,19205.0
2017-06-01 10:00:00,177.54,177.79,177.47,177.51,25163.0,156.5236,156.744,156.4619,156.4971,25163.0
2017-06-01 10:05:00,177.44,177.8,177.37,177.62,18790.0,156.4354,156.7528,156.3737,156.5941,18790.0
2017-06-01 10:10:00,177.67,177.92,177.64,177.84,15245.0,156.6382,156.8586,156.6117,156.7881,15245.0
2017-06-01 10:15:00,177.82,177.88,177.66,177.8,9860.0,156.7704,156.8233,156.6294,156.7528,9860.0
2017-06-01 10:20:00,177.79,177.8,177.62,177.76,14272.0,156.744,156.7528,156.5941,156.7175,14272.0
2017-06-01 10:25:00,177.72,177.82,177.57,177.57,11220.0,156.6823,156.7704,156.55,156.55,11220.0
2017-06-01 10:30:00,177.57,177.7,177.55,177.59,17778.0,156.55,156.6646,156.5324,156.5676,17778.0
2017-06-01 10:35:00,177.62,177.62,177.28,177.33,24293.0,156.5941,156.5941,156.2943,156.3384,24293.0
2017-06-01 10:40:00,177.36,177.88,177.34,177.88,31675.0,156.3649,156.8233,156.3472,156.8233,31675.0
2017-06-01 10:45:00,177.86,177.92,177.73,177.79,28697.0,156.8057,156.8586,156.6911,156.744,28697.0
2017-06-01 10:50:00,177.8,177.98,177.76,177.94,44670.0,156.7528,156.9115,156.7175,156.8762,44670.0
2017-06-01 10:55:00,177.98,178.1,177.86,177.98,44278.0,156.9115,157.0173,156.8057,156.9115,44278.0
2017-06-01 11:00:00,178.0,178.08,177.8,178.01,28371.0,156.9291,156.9996,156.7528,156.9379,28371.0
2017-06-01 11:05:00,178.01,178.05,177.95,178.0,21682.0,156.9379,156.9732,156.885,156.9291,21682.0
2017-06-01 11:10:00,178.0,178.02,177.81,177.84,16230.0,156.9291,156.9467,156.7616,156.7881,16230.0
2017-06-01 11:15:00,177.85,177.94,177.81,177.91,15374.0,156.7969,156.8762,156.7616,156.8498,15374.0
2017-06-01 11:20:00,177.92,178.09,177.91,177.96,13362.0,156.8586,157.0085,156.8498,156.8939,13362.0
2017-06-01 11:25:00,177.98,178.02,177.86,177.88,11924.0,156.9115,156.9467,156.8057,156.8233,11924.0
2017-06-01 11:30:00,177.86,178.0,177.86,177.88,12030.0,156.8057,156.9291,156.8057,156.8233,12030.0
2017-06-01 11:35:00,177.88,177.97,177.87,177.87,6933.0,156.8233,156.9027,156.8145,156.8145,6933.0
2017-06-01 11:40:00,177.88,177.96,177.8,177.95,8462.0,156.8233,156.8939,156.7528,156.885,8462.0
2017-06-01 11:45:00,177.97,178.01,177.93,177.98,11544.0,156.9027,156.9379,156.8674,156.9115,11544.0
2017-06-01 11:50:00,177.98,178.05,177.96,178.01,8348.0,156.9115,156.9732,156.8939,156.9379,8348.0
2017-06-01 11:55:00,178.01,178.08,177.96,177.98,13040.0,156.9379,156.9996,156.8939,156.9115,13040.0
2017-06-01 12:00:00,177.97,178.02,177.9,177.98,18491.0,156.9027,156.9467,156.841,156.9115,18491.0
2017-06-01 12:05:00,177.97,178.03,177.93,177.95,18827.0,156.9027,156.9556,156.8674,156.885,18827.0
2017-06-01 12:10:00,177.95,177.99,177.94,177.95,6814.0,156.885,156.9203,156.8762,156.885,6814.0
2017-06-01 12:15:00,177.95,178.04,177.91,178.04,10440.0,156.885,156.9644,156.8498,156.9644,10440.0
2017-06-01 12:20:00,178.03,178.1,178.02,178.02,15189.0,156.9556,157.0173,156.9467,156.9467,15189.0
2017-06-01 12:25:00,178.02,178.07,177.97,178.01,12060.0,156.9467,156.9908,156.9027,156.9379,12060.0
2017-06-01 12:30:00,178.01,178.07,177.99,178.06,11310.0,156.9379,156.9908,156.9203,156.982,11310.0
2017-06-01 12:35:00,178.06,178.11,178.05,178.05,36532.0,156.982,157.0261,156.9732,156.9732,36532.0
2017-06-01 12:40:00,178.05,178.07,177.97,178.01,36917.0,156.9732,156.9908,156.9027,156.9379,36917.0
2017-06-01 12:45:00,178.02,178.32,178.0,178.29,32081.0,156.9467,157.2112,156.9291,157.1848,32081.0
2017-06-01 12:50:00,178.29,178.58,178.28,178.58,26373.0,157.1848,157.4405,157.176,157.4405,26373.0
2017-06-01 12:55:00,178.6,178.73,178.58,178.6,22619.0,157.4581,157.5727,157.4405,157.4581,22619.0
2017-06-01 13:00:00,178.6,178.66,178.55,178.64,11165.0,157.4581,157.511,157.414,157.4934,11165.0
2017-06-01 13:05:00,178.63,178.68,178.57,178.63,12722.0,157.4845,157.5286,157.4316,157.4845,12722.0
2017-06-01 13:10:00,178.62,178.68,178.59,178.66,9260.0,157.4757,157.5286,157.4493,157.511,9260.0
2017-06-01 13:15:00,178.69,178.71,178.52,178.69,26119.0,157.5374,157.5551,157.3876,157.5374,26119.0
2017-06-01 13:20:00,178.69,178.9,178.69,178.79,17236.0,157.5374,157.7226,157.5374,157.6256,17236.0
2017-06-01 13:25:00,178.81,178.97,178.8,178.96,15958.0,157.6432,157.7843,157.6344,157.7755,15958.0
2017-06-01 13:30:00,178.94,178.96,178.88,178.96,17852.0,157.7578,157.7755,157.7049,157.7755,17852.0
2017-06-01 13:35:00,178.95,179.01,178.87,178.9,29722.0,157.7667,157.8196,157.6961,157.7226,29722.0
2017-06-01 13:40:00,178.89,179.06,178.88,179.06,12004.0,157.7138,157.8636,157.7049,157.8636,12004.0
2017-06-01 13:45:00,179.05,179.25,179.04,179.14,22062.0,157.8548,158.0311,157.846,157.9342,22062.0
2017-06-01 13:50:00,179.13,179.29,179.1,179.27,31009.0,157.9254,158.0664,157.8989,158.0488,31009.0
2017-06-01 13:55:00,179.27,179.37,179.22,179.37,24595.0,158.0488,158.1369,158.0047,158.1369,24595.0
2017-06-01 14:00:00,179.37,179.37,179.12,179.14,37785.0,158.1369,158.1369,157.9165,157.9342,37785.0
2017-06-01 14:05:00,179.13,179.19,179.07,179.09,15963.0,157.9254,157.9782,157.8725,157.8901,15963.0
2017-06-01 14:10:00,179.11,179.21,179.07,179.16,26951.0,157.9077,157.9959,157.8725,157.9518,26951.0
2017-06-01 14:15:00,179.14,179.37,179.13,179.24,28056.0,157.9342,158.1369,157.9254,158.0223,28056.0
2017-06-01 14:20:00,179.26,179.38,179.24,179.32,14488.0,158.04,158.1458,158.0223,158.0929,14488.0
2017-06-01 14:25:00,179.35,179.39,179.32,179.37,16908.0,158.1193,158.1546,158.0929,158.1369,16908.0
2017-06-01 14:30:00,179.36,179.42,179.28,179.31,40098.0,158.1281,158.181,158.0576,158.084,40098.0
2017-06-01 14:35:00,179.31,179.31,179.07,179.07,29956.0,158.084,158.084,157.8725,157.8725,29956.0
2017-06-01 14:40:00,179.08,179.09,178.91,179.0,21014.0,157.8813,157.8901,157.7314,157.8107,21014.0
2017-06-01 14:45:00,178.98,179.01,178.97,178.99,15781.0,157.7931,157.8196,157.7843,157.8019,15781.0
2017-06-01 14:50:00,178.99,178.99,178.84,178.86,16319.0,157.8019,157.8019,157.6697,157.6873,16319.0
2017-06-01 14:55:00,178.86,179.04,178.82,179.01,28790.0,157.6873,157.846,157.652,157.8196,28790.0
2017-06-01 15:00:00,179.01,179.02,178.88,179.0,15098.0,157.8196,157.8284,157.7049,157.8107,15098.0
2017-06-01 15:05:00,179.01,179.18,179.01,179.17,21007.0,157.8196,157.9694,157.8196,157.9606,21007.0
2017-06-01 15:10:00,179.17,179.28,179.14,179.14,20242.0,157.9606,158.0576,157.9342,157.9342,20242.0
2017-06-01 15:15:00,179.14,179.26,179.08,179.25,33864.0,157.9342,158.04,157.8813,158.0311,33864.0
2017-06-01 15:20:00,179.24,179.35,179.22,179.35,18084.0,158.0223,158.1193,158.0047,158.1193,18084.0
2017-06-01 15:25:00,179.34,179.34,179.22,179.25,27624.0,158.1105,158.1105,158.0047,158.0311,27624.0
2017-06-01 15:30:00,179.27,179.38,179.19,179.37,33094.0,158.0488,158.1458,157.9782,158.1369,33094.0
2017-06-01 15:35:00,179.36,179.38,179.28,179.31,33671.0,158.1281,158.1458,158.0576,158.084,33671.0
2017-06-01 15:40:00,179.31,179.31,179.22,179.24,51304.0,158.084,158.084,158.0047,158.0223,51304.0
2017-06-01 15:45:00,179.23,179.41,179.23,179.34,67094.0,158.0135,158.1722,158.0135,158.1105,67094.0
2017-06-01 15:50:00,179.34,179.35,179.2,179.2,81368.0,158.1105,158.1193,157.9871,157.9871,81368.0
2017-06-01 15:55:00,179.19,179.5,179.16,179.5,133473.0,157.9782,158.2516,157.9518,158.2516,133473.0
2017-06-02 09:30:00,179.73,179.92,178.57,179.47,130425.0,158.4543,158.6218,157.4316,158.2251,130425.0
2017-06-02 09:35:00,179.37,179.76,179.16,179.35,34379.0,158.1369,158.4808,157.9518,158.1193,34379.0
2017-06-02 09:40:00,179.29,179.29,178.93,179.02,15981.0,158.0664,158.0664,157.749,157.8284,15981.0
2017-06-02 09:45:00,179.03,179.08,178.61,178.78,31292.0,157.8372,157.8813,157.4669,157.6168,31292.0
2017-06-02 09:50:00,178.85,178.86,178.43,178.48,14445.0,157.6785,157.6873,157.3082,157.3523,14445.0
2017-06-02 09:55:00,178.48,178.66,178.34,178.6,24114.0,157.3523,157.511,157.2289,157.4581,24114.0
2017-06-02 10:00:00,178.57,178.89,178.57,178.85,22467.0,157.4316,157.7138,157.4316,157.6785,22467.0
2017-06-02 10:05:00,178.81,179.06,178.8,179.03,72470.0,157.6432,157.8636,157.6344,157.8372,72470.0
2017-06-02 10:10:00,179.0,179.13,178.98,179.02,41678.0,157.8107,157.9254,157.7931,157.8284,41678.0
2017-06-02 10:15:00,179.0,179.13,178.84,179.12,15803.0,157.8107,157.9254,157.6697,157.9165,15803.0
2017-06-02 10:20:00,179.1,179.17,179.0,179.11,21697.0,157.8989,157.9606,157.8107,157.9077,21697.0
2017-06-02 10:25:00,179.11,179.2,179.01,179.08,16707.0,157.9077,157.9871,157.8196,157.8813,16707.0
2017-06-02 10:30:00,179.08,179.12,178.96,179.1,29575.0,157.8813,157.9165,157.7755,157.8989,29575.0
2017-06-02 10:35:00,179.13,179.13,178.84,178.9,19659.0,157.9254,157.9254,157.6697,157.7226,19659.0
2017-06-02 10:40:00,178.89,178.96,178.82,178.95,21469.0,157.7138,157.7755,157.652,157.7667,21469.0
2017-06-02 10:45:00,178.95,178.95,178.84,178.92,13025.0,157.7667,157.7667,157.6697,157.7402,13025.0
2017-06-02 10:50:00,178.92,179.07,178.83,178.97,16071.0,157.7402,157.8725,157.6609,157.7843,16071.0
2017-06-02 10:55:00,178.99,179.09,178.95,179.0,20717.0,157.8019,157.8901,157.7667,157.8107,20717.0
2017-06-02 11:00:00,179.0,179.14,178.98,179.13,14574.0,157.8107,157.9342,157.7931,157.9254,14574.0
2017-06-02 11:05:00,179.15,179.18,179.08,179.11,14178.0,157.943,157.9694,157.8813,157.9077,14178.0
2017-06-02 11:10:00,179.11,179.11,178.98,179.05,11558.0,157.9077,157.9077,157.7931,157.8548,11558.0
2017-06-02 11:15:00,179.02,179.14,179.01,179.1,11123.0,157.8284,157.9342,157.8196,157.8989,11123.0
2017-06-02 11:20:00,179.09,179.18,179.0,179.17,10014.0,157.8901,157.9694,157.8107,157.9606,10014.0
2017-06-02 11:25:00,179.17,179.19,179.12,179.16,15875.0,157.9606,157.9782,157.9165,157.9518,15875.0
2017-06-02 11:30:00,179.15,179.31,179.09,179.28,10162.0,157.943,158.084,157.8901,158.0576,10162.0
2017-06-02 11:35:00,179.29,179.45,179.21,179.3,26839.0,158.0664,158.2075,157.9959,158.0752,26839.0
2017-06-02 11:40:00,179.29,179.47,179.27,179.42,17345.0,158.0664,158.2251,158.0488,158.181,17345.0
2017-06-02 11:45:00,179.41,179.41,179.29,179.29,23045.0,158.1722,158.1722,158.0664,158.0664,23045.0
2017-06-02 11:50:00,179.26,179.29,179.21,179.23,15791.0,158.04,158.0664,157.9959,158.0135,15791.0
2017-06-02 11:55:00,179.24,179.42,179.22,179.38,31424.0,158.0223,158.181,158.0047,158.1458,31424.0
2017-06-02 12:00:00,179.36,179.37,179.23,179.28,8542.0,158.1281,158.1369,158.0135,158.0576,8542.0
2017-06-02 12:05:00,179.27,179.31,179.23,179.24,9100.0,158.0488,158.084,158.0135,158.0223,9100.0
2017-06-02 12:10:00,179.27,179.29,179.18,179.23,16174.0,158.0488,158.0664,157.9694,158.0135,16174.0
2017-06-02 12:15:00,179.23,179.31,179.19,179.23,7069.0,158.0135,158.084,157.9782,158.0135,7069.0
2017-06-02 12:20:00,179.25,179.27,179.2,179.23,9780.0,158.0311,158.0488,157.9871,158.0135,9780.0
2017-06-02 12:25:00,179.22,179.22,179.18,179.2,7097.0,158.0047,158.0047,157.9694,157.9871,7097.0
2017-06-02 12:30:00,179.2,179.2,179.12,179.15,17374.0,157.9871,157.9871,157.9165,157.943,17374.0
2017-06-02 12:35:00,179.13,179.22,179.12,179.17,11093.0,157.9254,158.0047,157.9165,157.9606,11093.0
2017-06-02 12:40:00,179.17,179.18,179.01,179.03,28542.0,157.9606,157.9694,157.8196,157.8372,28542.0
2017-06-02 12:45:00,179.03,179.08,179.03,179.08,5825.0,157.8372,157.8813,157.8372,157.8813,5825.0
2017-06-02 12:50:00,179.08,179.18,179.07,179.17,7648.0,157.8813,157.9694,157.8725,157.9606,7648.0
2017-06-02 12:55:00,179.16,179.17,179.04,179.06,8832.0,157.9518,157.9606,157.846,157.8636,8832.0
2017-06-02 13:00:00,179.07,179.14,179.06,179.12,7672.0,157.8725,157.9342,157.8636,157.9165,7672.0
2017-06-02 13:05:00,179.11,179.15,179.0,179.04,13219.0,157.9077,157.943,157.8107,157.846,13219.0
2017-06-02 13:10:00,179.02,179.07,179.0,179.05,6533.0,157.8284,157.8725,157.8107,157.8548,6533.0
2017-06-02 13:15:00,179.03,179.03,178.94,179.02,9985.0,157.8372,157.8372,157.7578,157.8284,9985.0
2017-06-02 13:20:00,179.04,179.18,179.04,179.16,12060.0,157.846,157.9694,157.846,157.9518,12060.0
2017-06-02 13:25:00,179.16,179.21,179.13,179.15,9695.0,157.9518,157.9959,157.9254,157.943,9695.0
2017-06-02 13:30:00,179.16,179.23,179.13,179.23,10845.0,157.9518,158.0135,157.9254,158.0135,10845.0
2017-06-02 13:35:00,179.24,179.28,179.18,179.18,6239.0,158.0223,158.0576,157.9694,157.9694,6239.0
2017-06-02 13:40:00,179.16,179.24,179.13,179.2,14343.0,157.9518,158.0223,157.9254,157.9871,14343.0
2017-06-02 13:45:00,179.23,179.24,179.12,179.15,8584.0,158.0135,158.0223,157.9165,157.943,8584.0
2017-06-02 13:50:00,179.16,179.28,179.15,179.26,45947.0,157.9518,158.0576,157.943,158.04,45947.0
2017-06-02 13:55:00,179.26,179.26,179.14,179.14,6409.0,158.04,158.04,157.9342,157.9342,6409.0
2017-06-02 14:00:00,179.14,179.21,179.1,179.16,20106.0,157.9342,157.9959,157.8989,157.9518,20106.0
2017-06-02 14:05:00,179.16,179.25,179.1,179.25,28264.0,157.9518,158.0311,157.8989,158.0311,28264.0
2017-06-02 14:10:00,179.27,179.31,179.23,179.25,37118.0,158.0488,158.084,158.0135,158.0311,37118.0
2017-06-02 14:15:00,179.25,179.44,179.23,179.44,11782.0,158.0311,158.1987,158.0135,158.1987,11782.0
2017-06-02 14:20:00,179.43,179.47,179.37,179.38,10654.0,158.1898,158.2251,158.1369,158.1458,10654.0
2017-06-02 14:25:00,179.36,179.38,179.11,179.11,13741.0,158.1281,158.1458,157.9077,157.9077,13741.0
2017-06-02 14:30:00,179.15,179.18,179.13,179.14,13124.0,157.943,157.9694,157.9254,157.9342,13124.0
2017-06-02 14:35:00,179.15,179.21,179.14,179.18,7712.0,157.943,157.9959,157.9342,157.9694,7712.0
2017-06-02 14:40:00,179.17,179.19,179.12,179.14,8802.0,157.9606,157.9782,157.9165,157.9342,8802.0
2017-06-02 14:45:00,179.11,179.18,179.11,179.13,11501.0,157.9077,157.9694,157.9077,157.9254,11501.0
2017-06-02 14:50:00,179.14,179.28,179.13,179.26,10453.0,157.9342,158.0576,157.9254,158.04,10453.0
2017-06-02 14:55:00,179.25,179.34,179.24,179.29,8587.0,158.0311,158.1105,158.0223,158.0664,8587.0
2017-06-02 15:00:00,179.3,179.41,179.29,179.37,14636.0,158.0752,158.1722,158.0664,158.1369,14636.0
2017-06-02 15:05:00,179.38,179.38,179.31,179.31,13965.0,158.1458,158.1458,158.084,158.084,13965.0
2017-06-02 15:10:00,179.31,179.45,179.31,179.45,13614.0,158.084,158.2075,158.084,158.2075,13614.0
2017-06-02 15:15:00,179.45,179.53,179.41,179.51,28376.0,158.2075,158.278,158.1722,158.2604,28376.0
2017-06-02 15:20:00,179.5,179.55,179.49,179.53,14260.0,158.2516,158.2956,158.2427,158.278,14260.0
2017-06-02 15:25:00,179.53,179.54,179.32,179.32,27241.0,158.278,158.2868,158.0929,158.0929,27241.0
2017-06-02 15:30:00,179.32,179.4,179.32,179.39,37154.0,158.0929,158.1634,158.0929,158.1546,37154.0
2017-06-02 15:35:00,179.4,179.55,179.37,179.52,17759.0,158.1634,158.2956,158.1369,158.2692,17759.0
2017-06-02 15:40:00,179.52,179.53,179.25,179.29,116121.0,158.2692,158.278,158.0311,158.0664,116121.0
2017-06-02 15:45:00,179.29,179.29,179.16,179.19,53877.0,158.0664,158.0664,157.9518,157.9782,53877.0
2017-06-02 15:50:00,179.17,179.25,179.13,179.18,75728.0,157.9606,158.0311,157.9254,157.9694,75728.0
2017-06-02 15:55:00,179.18,179.32,179.12,179.2,193962.0,157.9694,158.0929,157.9165,157.9871,193962.0
2017-06-05 09:30:00,179.65,179.89,179.34,179.73,61111.0,158.3838,158.5954,158.1105,158.4543,61111.0
2017-06-05 09:35:00,179.76,179.84,179.44,179.52,25729.0,158.4808,158.5513,158.1987,158.2692,25729.0
2017-06-05 09:40:00,179.55,179.65,179.3,179.53,16090.0,158.2956,158.3838,158.0752,158.278,16090.0
2017-06-05 09:45:00,179.64,179.75,179.61,179.72,6033.0,158.375,158.472,158.3485,158.4455,6033.0
2017-06-05 09:50:00,179.82,179.99,179.58,179.99,15382.0,158.5337,158.6835,158.3221,158.6835,15382.0
2017-06-05 09:55:00,179.99,180.24,179.75,179.88,80697.0,158.6835,158.904,158.472,158.5866,80697.0
2017-06-05 10:00:00,179.93,180.03,179.39,179.4,51972.0,158.6306,158.7188,158.1546,158.1634,51972.0
2017-06-05 10:05:00,179.45,179.58,179.29,179.44,16433.0,158.2075,158.3221,158.0664,158.1987,16433.0
2017-06-05 10:10:00,179.44,179.66,179.44,179.55,7475.0,158.1987,158.3926,158.1987,158.2956,7475.0
2017-06-05 10:15:00,179.55,179.56,179.3,179.35,9798.0,158.2956,158.3044,158.0752,158.1193,9798.0
2017-06-05 10:20:00,179.34,179.38,179.19,179.24,17336.0,158.1105,158.1458,157.9782,158.0223,17336.0
2017-06-05 10:25:00,179.23,179.28,179.16,179.2,10789.0,158.0135,158.0576,157.9518,157.9871,10789.0
2017-06-05 10:30:00,179.24,179.32,179.19,179.32,13069.0,158.0223,158.0929,157.9782,158.0929,13069.0
2017-06-05 10:35:00,179.32,179.5,179.25,179.5,13354.0,158.0929,158.2516,158.0311,158.2516,13354.0
2017-06-05 10:40:00,179.46,179.6,179.44,179.51,43721.0,158.2163,158.3397,158.1987,158.2604,43721.0
2017-06-05 10:45:00,179.51,179.63,179.49,179.59,22035.0,158.2604,158.3662,158.2427,158.3309,22035.0
2017-06-05 10:50:00,179.59,179.76,179.57,179.73,14357.0,158.3309,158.4808,158.3133,158.4543,14357.0
2017-06-05 10:55:00,179.72,179.72,179.6,179.63,7148.0,158.4455,158.4455,158.3397,158.3662,7148.0
2017-06-05 11:00:00,179.64,179.64,179.48,179.53,24807.0,158.375,158.375,158.2339,158.278,24807.0
2017-06-05 11:05:00,179.53,179.53,179.49,179.53,17650.0,158.278,158.278,158.2427,158.278,17650.0
2017-06-05 11:10:00,179.51,179.83,179.5,179.81,31117.0,158.2604,158.5425,158.2516,158.5249,31117.0
2017-06-05 11:15:00,179.8,179.82,179.63,179.71,10578.0,158.516,158.5337,158.3662,158.4367,10578.0
2017-06-05 11:20:00,179.69,179.7,179.53,179.6,8924.0,158.4191,158.4279,158.278,158.3397,8924.0
2017-06-05 11:25:00,179.6,179.83,179.58,179.8,15385.0,158.3397,158.5425,158.3221,158.516,15385.0
2017-06-05 11:30:00,179.79,179.82,179.69,179.77,18054.0,158.5072,158.5337,158.4191,158.4896,18054.0
2017-06-05 11:35:00,179.77,179.8,179.76,179.8,10580.0,158.4896,158.516,158.4808,158.516,10580.0
2017-06-05 11:40:00,179.79,179.91,179.76,179.87,20202.0,158.5072,158.613,158.4808,158.5778,20202.0
2017-06-05 11:45:00,179.87,179.88,179.73,179.73,13561.0,158.5778,158.5866,158.4543,158.4543,13561.0
2017-06-05 11:50:00,179.74,179.85,179.73,179.84,7605.0,158.4631,158.5601,158.4543,158.5513,7605.0
2017-06-05 11:55:00,179.84,179.92,179.82,179.88,29411.0,158.5513,158.6218,158.5337,158.5866,29411.0
2017-06-05 12:00:00,179.9,179.92,179.84,179.9,7491.0,158.6042,158.6218,158.5513,158.6042,7491.0
2017-06-05 12:05:00,179.9,180.01,179.9,180.0,27626.0,158.6042,158.7012,158.6042,158.6924,27626.0
2017-06-05 12:10:00,179.99,179.99,179.91,179.92,17345.0,158.6835,158.6835,158.613,158.6218,17345.0
2017-06-05 12:15:00,179.95,179.98,179.94,179.97,13449.0,158.6483,158.6747,158.6395,158.6659,13449.0
2017-06-05 12:20:00,179.96,180.0,179.94,179.94,13446.0,158.6571,158.6924,158.6395,158.6395,13446.0
2017-06-05 12:25:00,179.96,179.96,179.8,179.85,7331.0,158.6571,158.6571,158.516,158.5601,7331.0
2017-06-05 12:30:00,179.86,179.88,179.82,179.86,8942.0,158.5689,158.5866,158.5337,158.5689,8942.0
2017-06-05 12:35:00,179.88,179.89,179.84,179.84,3133.0,158.5866,158.5954,158.5513,158.5513,3133.0
2017-06-05 12:40:00,179.86,179.86,179.81,179.83,14107.0,158.5689,158.5689,158.5249,158.5425,14107.0
2017-06-05 12:45:00,179.83,179.84,179.56,179.63,22434.0,158.5425,158.5513,158.3044,158.3662,22434.0
2017-06-05 12:50:00,179.61,179.61,179.5,179.5,80236.0,158.3485,158.3485,158.2516,158.2516,80236.0
2017-06-05 12:55:00,179.5,179.59,179.5,179.58,14181.0,158.2516,158.3309,158.2516,158.3221,14181.0
2017-06-05 13:00:00,179.56,179.6,179.55,179.57,5750.0,158.3044,158.3397,158.2956,158.3133,5750.0
2017-06-05 13:05:00,179.58,179.63,179.58,179.63,7037.0,158.3221,158.3662,158.3221,158.3662,7037.0
2017-06-05 13:10:00,179.64,179.68,179.61,179.63,15116.0,158.375,158.4102,158.3485,158.3662,15116.0
2017-06-05 13:15:00,179.63,179.76,179.61,179.75,16109.0,158.3662,158.4808,158.3485,158.472,16109.0
2017-06-05 13:20:00,179.75,179.75,179.69,179.7,2300.0,158.472,158.472,158.4191,158.4279,2300.0
2017-06-05 13:25:00,179.7,179.75,179.68,179.75,6434.0,158.4279,158.472,158.4102,158.472,6434.0
2017-06-05 13:30:00,179.75,179.76,179.65,179.67,11219.0,158.472,158.4808,158.3838,158.4014,11219.0
2017-06-05 13:35:00,179.67,179.7,179.65,179.68,8588.0,158.4014,158.4279,158.3838,158.4102,8588.0
2017-06-05 13:40:00,179.69,179.69,179.56,179.56,8615.0,158.4191,158.4191,158.3044,158.3044,8615.0
2017-06-05 13:45:00,179.59,179.59,179.52,179.56,7659.0,158.3309,158.3309,158.2692,158.3044,7659.0
2017-06-05 13:50:00,179.56,179.64,179.52,179.64,38670.0,158.3044,158.375,158.2692,158.375,38670.0
2017-06-05 13:55:00,179.65,179.75,179.63,179.71,3450.0,158.3838,158.472,158.3662,158.4367,3450.0
2017-06-05 14:00:00,179.75,179.75,179.55,179.56,25367.0,158.472,158.472,158.2956,158.3044,25367.0
2017-06-05 14:05:00,179.55,179.66,179.55,179.61,10247.0,158.2956,158.3926,158.2956,158.3485,10247.0
2017-06-05 14:10:00,179.63,179.9,179.63,179.9,9941.0,158.3662,158.6042,158.3662,158.6042,9941.0
2017-06-05 14:15:00,179.9,179.9,179.8,179.82,7365.0,158.6042,158.6042,158.516,158.5337,7365.0
2017-06-05 14:20:00,179.83,179.94,179.81,179.93,10247.0,158.5425,158.6395,158.5249,158.6306,10247.0
2017-06-05 14:25:00,179.94,179.98,179.92,179.96,6105.0,158.6395,158.6747,158.6218,158.6571,6105.0
2017-06-05 14:30:00,179.98,180.13,179.95,180.12,15145.0,158.6747,158.807,158.6483,158.7982,15145.0
2017-06-05 14:35:00,180.09,180.16,180.05,180.16,9174.0,158.7717,158.8334,158.7364,158.8334,9174.0
2017-06-05 14:40:00,180.17,180.3,180.16,180.3,18588.0,158.8422,158.9569,158.8334,158.9569,18588.0
2017-06-05 14:45:00,180.26,180.33,180.22,180.26,14502.0,158.9216,158.9833,158.8863,158.9216,14502.0
2017-06-05 14:50:00,180.26,180.3,180.18,180.18,62657.0,158.9216,158.9569,158.8511,158.8511,62657.0
2017-06-05 14:55:00,180.18,180.19,180.1,180.13,9365.0,158.8511,158.8599,158.7805,158.807,9365.0
2017-06-05 15:00:00,180.1,180.1,179.89,179.9,20469.0,158.7805,158.7805,158.5954,158.6042,20469.0
2017-06-05 15:05:00,179.9,179.96,179.78,179.8,13825.0,158.6042,158.6571,158.4984,158.516,13825.0
2017-06-05 15:10:00,179.81,179.85,179.77,179.81,13370.0,158.5249,158.5601,158.4896,158.5249,13370.0
2017-06-05 15:15:00,179.8,179.81,179.63,179.64,18464.0,158.516,158.5249,158.3662,158.375,18464.0
2017-06-05 15:20:00,179.65,179.77,179.62,179.73,15399.0,158.3838,158.4896,158.3573,158.4543,15399.0
2017-06-05 15:25:00,179.74,179.76,179.69,179.72,19936.0,158.4631,158.4808,158.4191,158.4455,19936.0
2017-06-05 15:30:00,179.7,179.74,179.67,179.67,13206.0,158.4279,158.4631,158.4014,158.4014,13206.0
2017-06-05 15:35:00,179.68,179.75,179.68,179.69,14174.0,158.4102,158.472,158.4102,158.4191,14174.0
2017-06-05 15:40:00,179.69,179.7,179.48,179.52,29670.0,158.4191,158.4279,158.2339,158.2692,29670.0
2017-06-05 15:45:00,179.51,179.62,179.49,179.59,28000.0,158.2604,158.3573,158.2427,158.3309,28000.0
2017-06-05 15:50:00,179.57,179.58,179.5,179.52,30121.0,158.3133,158.3221,158.2516,158.2692,30121.0
2017-06-05 15:55:00,179.52,179.54,179.37,179.38,134673.0,158.2692,158.2868,158.1369,158.1458,134673.0
2017-06-06 09:30:00,179.19,179.19,178.48,178.57,80772.0,157.9782,157.9782,157.3523,157.4316,80772.0
2017-06-06 09:35:00,178.64,179.22,178.5,178.96,34870.0,157.4934,158.0047,157.3699,157.7755,34870.0
2017-06-06 09:40:00,178.95,179.39,178.94,179.27,31294.0,157.7667,158.1546,157.7578,158.0488,31294.0
2017-06-06 09:45:00,179.27,179.58,179.16,179.24,21262.0,158.0488,158.3221,157.9518,158.0223,21262.0
2017-06-06 09:50:00,179.39,179.78,179.34,179.65,22091.0,158.1546,158.4984,158.1105,158.3838,22091.0
2017-06-06 09:55:00,179.63,179.91,179.62,179.84,30100.0,158.3662,158.613,158.3573,158.5513,30100.0
2017-06-06 10:00:00,179.81,179.9,179.61,179.71,31474.0,158.5249,158.6042,158.3485,158.4367,31474.0
2017-06-06 10:05:00,179.75,179.91,179.7,179.91,32688.0,158.472,158.613,158.4279,158.613,32688.0
2017-06-06 10:10:00,179.88,179.94,179.77,179.8,36752.0,158.5866,158.6395,158.4896,158.516,36752.0
2017-06-06 10:15:00,179.77,179.96,179.75,179.78,13851.0,158.4896,158.6571,158.472,158.4984,13851.0
2017-06-06 10:20:00,179.81,179.94,179.78,179.85,12111.0,158.5249,158.6395,158.4984,158.5601,12111.0
2017-06-06 10:25:00,179.81,179.92,179.77,179.81,9761.0,158.5249,158.6218,158.4896,158.5249,9761.0
2017-06-06 10:30:00,179.8,179.87,179.75,179.76,26782.0,158.516,158.5778,158.472,158.4808,26782.0
2017-06-06 10:35:00,179.76,179.83,179.65,179.65,8305.0,158.4808,158.5425,158.3838,158.3838,8305.0
2017-06-06 10:40:00,179.67,179.69,179.53,179.53,11404.0,158.4014,158.4191,158.278,158.278,11404.0
2017-06-06 10:45:00,179.56,179.72,179.51,179.71,35574.0,158.3044,158.4455,158.2604,158.4367,35574.0
2017-06-06 10:50:00,179.69,179.82,179.64,179.8,20069.0,158.4191,158.5337,158.375,158.516,20069.0
2017-06-06 10:55:00,179.81,179.85,179.71,179.84,9555.0,158.5249,158.5601,158.4367,158.5513,9555.0
2017-06-06 11:00:00,179.84,179.9,179.82,179.89,8982.0,158.5513,158.6042,158.5337,158.5954,8982.0
2017-06-06 11:05:00,179.87,179.95,179.79,179.84,34601.0,158.5778,158.6483,158.5072,158.5513,34601.0
2017-06-06 11:10:00,179.84,180.19,179.84,180.16,21734.0,158.5513,158.8599,158.5513,158.8334,21734.0
2017-06-06 11:15:00,180.15,180.18,180.0,180.09,36648.0,158.8246,158.8511,158.6924,158.7717,36648.0
2017-06-06 11:20:00,180.11,180.17,180.08,180.09,18249.0,158.7893,158.8422,158.7629,158.7717,18249.0
2017-06-06 11:25:00,180.09,180.1,179.98,180.01,13799.0,158.7717,158.7805,158.6747,158.7012,13799.0
2017-06-06 11:30:00,180.03,180.15,179.97,180.14,24116.0,158.7188,158.8246,158.6659,158.8158,24116.0
2017-06-06 11:35:00,180.1,180.15,180.06,180.13,12746.0,158.7805,158.8246,158.7453,158.807,12746.0
2017-06-06 11:40:00,180.13,180.22,180.11,180.2,44464.0,158.807,158.8863,158.7893,158.8687,44464.0
2017-06-06 11:45:00,180.2,180.29,180.15,180.16,14157.0,158.8687,158.948,158.8246,158.8334,14157.0
2017-06-06 11:50:00,180.16,180.32,180.13,180.27,48715.0,158.8334,158.9745,158.807,158.9304,48715.0
2017-06-06 11:55:00,180.26,180.27,180.19,180.25,23093.0,158.9216,158.9304,158.8599,158.9128,23093.0
2017-06-06 12:00:00,180.24,180.25,180.17,180.25,6412.0,158.904,158.9128,158.8422,158.9128,6412.0
2017-06-06 12:05:00,180.22,180.26,180.13,180.15,11439.0,158.8863,158.9216,158.807,158.8246,11439.0
2017-06-06 12:10:00,180.13,180.22,180.11,180.2,9903.0,158.807,158.8863,158.7893,158.8687,9903.0
2017-06-06 12:15:00,180.17,180.28,180.14,180.24,6271.0,158.8422,158.9392,158.8158,158.904,6271.0
2017-06-06 12:20:00,180.25,180.27,180.23,180.26,4874.0,158.9128,158.9304,158.8951,158.9216,4874.0
2017-06-06 12:25:00,180.26,180.29,180.16,180.19,9129.0,158.9216,158.948,158.8334,158.8599,9129.0
2017-06-06 12:30:00,180.23,180.24,180.16,180.19,6635.0,158.8951,158.904,158.8334,158.8599,6635.0
2017-06-06 12:35:00,180.2,180.21,180.12,180.18,4956.0,158.8687,158.8775,158.7982,158.8511,4956.0
2017-06-06 12:40:00,180.17,180.21,180.12,180.15,8803.0,158.8422,158.8775,158.7982,158.8246,8803.0
2017-06-06 12:45:00,180.16,180.23,180.13,180.14,8513.0,158.8334,158.8951,158.807,158.8158,8513.0
2017-06-06 12:50:00,180.11,180.26,180.09,180.21,20167.0,158.7893,158.9216,158.7717,158.8775,20167.0
2017-06-06 12:55:00,180.24,180.57,180.19,180.53,20657.0,158.904,159.1949,158.8599,159.1596,20657.0
2017-06-06 13:00:00,180.55,180.55,180.47,180.52,11656.0,159.1773,159.1773,159.1067,159.1508,11656.0
2017-06-06 13:05:00,180.52,180.55,180.45,180.55,12001.0,159.1508,159.1773,159.0891,159.1773,12001.0
2017-06-06 13:10:00,180.55,180.55,180.35,180.36,9125.0,159.1773,159.1773,159.0009,159.0097,9125.0
2017-06-06 13:15:00,180.37,180.4,180.32,180.39,7612.0,159.0186,159.045,158.9745,159.0362,7612.0
2017-06-06 13:20:00,180.38,180.43,180.35,180.4,17570.0,159.0274,159.0715,159.0009,159.045,17570.0
2017-06-06 13:25:00,180.38,180.58,180.37,180.58,10633.0,159.0274,159.2037,159.0186,159.2037,10633.0
2017-06-06 13:30:00,180.55,180.61,180.5,180.56,14433.0,159.1773,159.2302,159.1332,159.1861,14433.0
2017-06-06 13:35:00,180.56,180.63,180.54,180.56,17973.0,159.1861,159.2478,159.1684,159.1861,17973.0
2017-06-06 13:40:00,180.56,180.59,180.37,180.37,18594.0,159.1861,159.2125,159.0186,159.0186,18594.0
2017-06-06 13:45:00,180.4,180.53,180.4,180.5,14752.0,159.045,159.1596,159.045,159.1332,14752.0
2017-06-06 13:50:00,180.51,180.57,180.47,180.51,22607.0,159.142,159.1949,159.1067,159.142,22607.0
2017-06-06 13:55:00,180.51,180.53,180.47,180.51,27385.0,159.142,159.1596,159.1067,159.142,27385.0
2017-06-06 14:00:00,180.51,180.6,180.51,180.56,29575.0,159.142,159.2213,159.142,159.1861,29575.0
2017-06-06 14:05:00,180.57,180.58,180.47,180.51,41822.0,159.1949,159.2037,159.1067,159.142,41822.0
2017-06-06 14:10:00,180.5,180.55,180.47,180.52,15099.0,159.1332,159.1773,159.1067,159.1508,15099.0
2017-06-06 14:15:00,180.51,180.62,180.51,180.58,12799.0,159.142,159.239,159.142,159.2037,12799.0
2017-06-06 14:20:00,180.6,180.75,180.59,180.73,26324.0,159.2213,159.3536,159.2125,159.3359,26324.0
2017-06-06 14:25:00,180.72,180.79,180.7,180.76,21625.0,159.3271,159.3888,159.3095,159.3624,21625.0
2017-06-06 14:30:00,180.78,180.79,180.7,180.77,8288.0,159.38,159.3888,159.3095,159.3712,8288.0
2017-06-06 14:35:00,180.79,180.94,180.78,180.93,29082.0,159.3888,159.5211,159.38,159.5123,29082.0
2017-06-06 14:40:00,180.91,180.99,180.86,180.93,22820.0,159.4946,159.5652,159.4506,159.5123,22820.0
2017-06-06 14:45:00,180.97,181.02,180.93,180.99,23082.0,159.5475,159.5916,159.5123,159.5652,23082.0
2017-06-06 14:50:00,180.98,181.03,180.98,181.02,9028.0,159.5564,159.6004,159.5564,159.5916,9028.0
2017-06-06 14:55:00,181.02,181.06,180.94,181.0,27810.0,159.5916,159.6269,159.5211,159.574,27810.0
2017-06-06 15:00:00,180.98,181.05,180.95,180.95,24027.0,159.5564,159.6181,159.5299,159.5299,24027.0
2017-06-06 15:05:00,180.95,181.05,180.91,181.05,18292.0,159.5299,159.6181,159.4946,159.6181,18292.0
2017-06-06 15:10:00,181.05,181.06,180.81,180.81,27502.0,159.6181,159.6269,159.4065,159.4065,27502.0
2017-06-06 15:15:00,180.8,180.9,180.55,180.55,50219.0,159.3977,159.4858,159.1773,159.1773,50219.0
2017-06-06 15:20:00,180.54,180.75,180.54,180.72,31383.0,159.1684,159.3536,159.1684,159.3271,31383.0
2017-06-06 15:25:00,180.74,180.8,180.68,180.8,26201.0,159.3448,159.3977,159.2919,159.3977,26201.0
2017-06-06 15:30:00,180.8,180.83,180.73,180.75,36252.0,159.3977,159.4241,159.3359,159.3536,36252.0
2017-06-06 15:35:00,180.74,180.85,180.72,180.85,38286.0,159.3448,159.4417,159.3271,159.4417,38286.0
2017-06-06 15:40:00,180.84,180.86,180.79,180.8,33904.0,159.4329,159.4506,159.3888,159.3977,33904.0
2017-06-06 15:45:00,180.79,180.9,180.79,180.84,47617.0,159.3888,159.4858,159.3888,159.4329,47617.0
2017-06-06 15:50:00,180.85,180.91,180.7,180.7,62640.0,159.4417,159.4946,159.3095,159.3095,62640.0
2017-06-06 15:55:00,180.7,180.83,180.62,180.81,118401.0,159.3095,159.4241,159.239,159.4065,118401.0
2017-06-07 09:30:00,182.0,182.37,181.69,182.02,116541.0,160.4556,160.7818,160.1823,160.4732,116541.0
2017-06-07 09:35:00,182.01,182.16,181.93,182.01,58186.0,160.4644,160.5967,160.3939,160.4644,58186.0
2017-06-07 09:40:00,182.01,182.07,181.24,181.27,38231.0,160.4644,160.5173,159.7856,159.812,38231.0
2017-06-07 09:45:00,181.3,181.46,181.13,181.17,29103.0,159.8385,159.9795,159.6886,159.7239,29103.0
2017-06-07 09:50:00,181.19,181.25,180.99,181.13,134533.0,159.7415,159.7944,159.5652,159.6886,134533.0
2017-06-07 09:55:00,181.13,181.19,179.65,179.75,74899.0,159.6886,159.7415,158.3838,158.472,74899.0
2017-06-07 10:00:00,179.73,180.32,179.73,179.78,46486.0,158.4543,158.9745,158.4543,158.4984,46486.0
2017-06-07 10:05:00,179.81,180.53,179.8,180.45,77029.0,158.5249,159.1596,158.516,159.0891,77029.0
2017-06-07 10:10:00,180.43,180.65,180.08,180.6,36681.0,159.0715,159.2654,158.7629,159.2213,36681.0
2017-06-07 10:15:00,180.53,180.74,180.34,180.67,20849.0,159.1596,159.3448,158.9921,159.2831,20849.0
2017-06-07 10:20:00,180.73,181.07,180.48,181.0,30782.0,159.3359,159.6357,159.1155,159.574,30782.0
2017-06-07 10:25:00,181.0,181.0,180.67,180.67,13635.0,159.574,159.574,159.2831,159.2831,13635.0
2017-06-07 10:30:00,180.64,180.83,180.49,180.69,12914.0,159.2566,159.4241,159.1244,159.3007,12914.0
2017-06-07 10:35:00,180.7,181.03,180.65,180.93,15850.0,159.3095,159.6004,159.2654,159.5123,15850.0
2017-06-07 10:40:00,180.92,180.92,180.58,180.73,25868.0,159.5035,159.5035,159.2037,159.3359,25868.0
2017-06-07 10:45:00,180.69,180.88,180.62,180.86,13996.0,159.3007,159.4682,159.239,159.4506,13996.0
2017-06-07 10:50:00,180.84,181.03,180.71,180.92,12364.0,159.4329,159.6004,159.3183,159.5035,12364.0
2017-06-07 10:55:00,180.89,181.15,180.83,181.06,33283.0,159.477,159.7062,159.4241,159.6269,33283.0
2017-06-07 11:00:00,181.09,181.32,180.97,181.32,26760.0,159.6533,159.8561,159.5475,159.8561,26760.0
2017-06-07 11:05:00,181.33,181.43,181.25,181.39,10326.0,159.8649,159.9531,159.7944,159.9178,10326.0
2017-06-07 11:10:00,181.4,181.61,181.38,181.59,27977.0,159.9266,160.1118,159.909,160.0941,27977.0
2017-06-07 11:15:00,181.6,181.82,181.6,181.8,17699.0,160.103,160.2969,160.103,160.2793,17699.0
2017-06-07 11:20:00,181.8,181.86,181.76,181.86,15176.0,160.2793,160.3322,160.244,160.3322,15176.0
2017-06-07 11:25:00,181.86,182.03,181.78,181.85,28774.0,160.3322,160.4821,160.2617,160.3234,28774.0
2017-06-07 11:30:00,181.87,181.94,181.79,181.94,13089.0,160.341,160.4027,160.2705,160.4027,13089.0
2017-06-07 11:35:00,181.96,182.29,181.95,182.21,26512.0,160.4203,160.7113,160.4115,160.6408,26512.0
2017-06-07 11:40:00,182.21,182.26,182.18,182.21,8391.0,160.6408,160.6848,160.6143,160.6408,8391.0
2017-06-07 11:45:00,182.22,182.29,182.19,182.25,20072.0,160.6496,160.7113,160.6231,160.676,20072.0
2017-06-07 11:50:00,182.27,182.47,182.24,182.45,20673.0,160.6937,160.87,160.6672,160.8523,20673.0
2017-06-07 11:55:00,182.45,182.59,182.42,182.55,12571.0,160.8523,160.9758,160.8259,160.9405,12571.0
2017-06-07 12:00:00,182.54,182.58,182.25,182.34,23066.0,160.9317,160.967,160.676,160.7554,23066.0
2017-06-07 12:05:00,182.33,182.35,182.24,182.31,13696.0,160.7465,160.7642,160.6672,160.7289,13696.0
2017-06-07 12:10:00,182.29,182.54,182.28,182.51,16586.0,160.7113,160.9317,160.7025,160.9052,16586.0
2017-06-07 12:15:00,182.51,182.63,182.48,182.53,12844.0,160.9052,161.011,160.8788,160.9229,12844.0
2017-06-07 12:20:00,182.53,182.58,182.49,182.55,8315.0,160.9229,160.967,160.8876,160.9405,8315.0
2017-06-07 12:25:00,182.54,182.64,182.49,182.64,9550.0,160.9317,161.0199,160.8876,161.0199,9550.0
2017-06-07 12:30:00,182.59,182.75,182.58,182.65,18678.0,160.9758,161.1168,160.967,161.0287,18678.0
2017-06-07 12:35:00,182.64,182.71,182.61,182.61,13587.0,161.0199,161.0816,160.9934,160.9934,13587.0
2017-06-07 12:40:00,182.6,182.82,182.59,182.82,16859.0,160.9846,161.1785,160.9758,161.1785,16859.0
2017-06-07 12:45:00,182.8,182.81,182.65,182.68,17899.0,161.1609,161.1697,161.0287,161.0551,17899.0
2017-06-07 12:50:00,182.73,182.79,182.57,182.77,12666.0,161.0992,161.1521,160.9581,161.1345,12666.0
2017-06-07 12:55:00,182.76,183.0,182.75,182.86,22463.0,161.1256,161.3372,161.1168,161.2138,22463.0
2017-06-07 13:00:00,182.85,182.86,182.71,182.73,18371.0,161.205,161.2138,161.0816,161.0992,18371.0
2017-06-07 13:05:00,182.72,182.73,182.54,182.59,15006.0,161.0904,161.0992,160.9317,160.9758,15006.0
2017-06-07 13:10:00,182.62,182.81,182.62,182.81,21750.0,161.0022,161.1697,161.0022,161.1697,21750.0
2017-06-07 13:15:00,182.79,182.84,182.77,182.8,7910.0,161.1521,161.1962,161.1345,161.1609,7910.0
2017-06-07 13:20:00,182.82,182.88,182.72,182.86,13156.0,161.1785,161.2314,161.0904,161.2138,13156.0
2017-06-07 13:25:00,182.85,182.96,182.79,182.81,31858.0,161.205,161.302,161.1521,161.1697,31858.0
2017-06-07 13:30:00,182.8,182.82,182.71,182.71,7967.0,161.1609,161.1785,161.0816,161.0816,7967.0
2017-06-07 13:35:00,182.73,182.86,182.71,182.86,10985.0,161.0992,161.2138,161.0816,161.2138,10985.0
2017-06-07 13:40:00,182.86,183.0,182.85,182.93,25334.0,161.2138,161.3372,161.205,161.2755,25334.0
2017-06-07 13:45:00,182.91,183.05,182.88,183.05,21166.0,161.2579,161.3813,161.2314,161.3813,21166.0
2017-06-07 13:50:00,183.01,183.07,182.99,183.02,16969.0,161.3461,161.3989,161.3284,161.3549,16969.0
2017-06-07 13:55:00,183.07,183.22,183.0,183.18,52040.0,161.3989,161.5312,161.3372,161.4959,52040.0
2017-06-07 14:00:00,183.2,183.22,183.0,183.08,17529.0,161.5136,161.5312,161.3372,161.4078,17529.0
2017-06-07 14:05:00,183.1,183.1,182.9,182.98,20383.0,161.4254,161.4254,161.2491,161.3196,20383.0
2017-06-07 14:10:00,182.99,183.01,182.89,182.99,14307.0,161.3284,161.3461,161.2403,161.3284,14307.0
2017-06-07 14:15:00,182.98,182.98,182.86,182.89,19632.0,161.3196,161.3196,161.2138,161.2403,19632.0
2017-06-07 14:20:00,182.89,182.98,182.88,182.98,10166.0,161.2403,161.3196,161.2314,161.3196,10166.0
2017-06-07 14:25:00,182.95,183.11,182.92,183.08,11468.0,161.2932,161.4342,161.2667,161.4078,11468.0
2017-06-07 14:30:00,183.1,183.24,183.1,183.24,17301.0,161.4254,161.5488,161.4254,161.5488,17301.0
2017-06-07 14:35:00,183.23,183.29,183.19,183.27,22972.0,161.54,161.5929,161.5047,161.5753,22972.0
2017-06-07 14:40:00,183.28,183.35,183.27,183.33,14542.0,161.5841,161.6458,161.5753,161.6282,14542.0
2017-06-07 14:45:00,183.34,183.35,183.16,183.25,40305.0,161.637,161.6458,161.4783,161.5576,40305.0
2017-06-07 14:50:00,183.24,183.3,183.22,183.27,32802.0,161.5488,161.6017,161.5312,161.5753,32802.0
2017-06-07 14:55:00,183.26,183.35,183.24,183.31,21167.0,161.5665,161.6458,161.5488,161.6105,21167.0
2017-06-07 15:00:00,183.31,183.31,183.03,183.05,27556.0,161.6105,161.6105,161.3637,161.3813,27556.0
2017-06-07 15:05:00,183.04,183.06,182.98,183.0,27038.0,161.3725,161.3901,161.3196,161.3372,27038.0
2017-06-07 15:10:00,183.0,183.03,182.97,182.97,28379.0,161.3372,161.3637,161.3108,161.3108,28379.0
2017-06-07 15:15:00,182.98,183.03,182.91,182.95,25460.0,161.3196,161.3637,161.2579,161.2932,25460.0
2017-06-07 15:20:00,182.96,183.0,182.82,182.83,37356.0,161.302,161.3372,161.1785,161.1874,37356.0
2017-06-07 15:25:00,182.83,182.88,182.76,182.76,35885.0,161.1874,161.2314,161.1256,161.1256,35885.0
2017-06-07 15:30:00,182.75,183.01,182.75,183.01,67393.0,161.1168,161.3461,161.1168,161.3461,67393.0
2017-06-07 15:35:00,183.02,183.08,183.0,183.08,47257.0,161.3549,161.4078,161.3372,161.4078,47257.0
2017-06-07 15:40:00,183.07,183.18,183.04,183.15,64503.0,161.3989,161.4959,161.3725,161.4695,64503.0
2017-06-07 15:45:00,183.16,183.47,183.16,183.46,89280.0,161.4783,161.7516,161.4783,161.7428,89280.0
2017-06-07 15:50:00,183.46,183.47,183.29,183.41,127661.0,161.7428,161.7516,161.5929,161.6987,127661.0
2017-06-07 15:55:00,183.4,183.42,183.16,183.3,296891.0,161.6899,161.7075,161.4783,161.6017,296891.0
2017-06-08 09:30:00,183.34,183.76,183.2,183.74,63520.0,161.637,162.0073,161.5136,161.9896,63520.0
2017-06-08 09:35:00,183.74,183.74,182.91,183.15,38485.0,161.9896,161.9896,161.2579,161.4695,38485.0
2017-06-08 09:40:00,183.14,183.23,182.98,183.22,24112.0,161.4607,161.54,161.3196,161.5312,24112.0
2017-06-08 09:45:00,183.23,183.27,182.69,182.73,27959.0,161.54,161.5753,161.0639,161.0992,27959.0
2017-06-08 09:50:00,182.75,182.82,182.19,182.45,37031.0,161.1168,161.1785,160.6231,160.8523,37031.0
2017-06-08 09:55:00,182.47,182.57,182.34,182.52,33165.0,160.87,160.9581,160.7554,160.9141,33165.0
2017-06-08 10:00:00,182.55,182.83,182.51,182.63,19157.0,160.9405,161.1874,160.9052,161.011,19157.0
2017-06-08 10:05:00,182.64,182.9,182.6,182.89,14709.0,161.0199,161.2491,160.9846,161.2403,14709.0
2017-06-08 10:10:00,182.9,182.93,182.74,182.88,12340.0,161.2491,161.2755,161.108,161.2314,12340.0
2017-06-08 10:15:00,182.87,182.91,182.7,182.7,9020.0,161.2226,161.2579,161.0727,161.0727,9020.0
2017-06-08 10:20:00,182.72,182.75,182.46,182.55,9418.0,161.0904,161.1168,160.8612,160.9405,9418.0
2017-06-08 10:25:00,182.52,182.56,182.34,182.48,15140.0,160.9141,160.9493,160.7554,160.8788,15140.0
2017-06-08 10:30:00,182.5,182.59,182.43,182.52,12839.0,160.8964,160.9758,160.8347,160.9141,12839.0
2017-06-08 10:35:00,182.5,182.55,182.39,182.53,14178.0,160.8964,160.9405,160.7994,160.9229,14178.0
2017-06-08 10:40:00,182.49,182.61,182.43,182.58,10822.0,160.8876,160.9934,160.8347,160.967,10822.0
2017-06-08 10:45:00,182.58,182.7,182.51,182.7,7321.0,160.967,161.0727,160.9052,161.0727,7321.0
2017-06-08 10:50:00,182.7,182.76,182.57,182.59,14859.0,161.0727,161.1256,160.9581,160.9758,14859.0
2017-06-08 10:55:00,182.6,182.69,182.52,182.55,20358.0,160.9846,161.0639,160.9141,160.9405,20358.0
2017-06-08 11:00:00,182.48,182.5,182.25,182.31,21203.0,160.8788,160.8964,160.676,160.7289,21203.0
2017-06-08 11:05:00,182.31,182.52,182.31,182.47,11401.0,160.7289,160.9141,160.7289,160.87,11401.0
2017-06-08 11:10:00,182.48,182.67,182.48,182.63,26105.0,160.8788,161.0463,160.8788,161.011,26105.0
2017-06-08 11:15:00,182.65,182.67,182.56,182.59,17069.0,161.0287,161.0463,160.9493,160.9758,17069.0
2017-06-08 11:20:00,182.61,182.69,182.59,182.64,17974.0,160.9934,161.0639,160.9758,161.0199,17974.0
2017-06-08 11:25:00,182.67,182.71,182.4,182.4,31916.0,161.0463,161.0816,160.8083,160.8083,31916.0
2017-06-08 11:30:00,182.45,182.46,182.15,182.15,23053.0,160.8523,160.8612,160.5879,160.5879,23053.0
2017-06-08 11:35:00,182.11,182.2,182.08,182.19,16468.0,160.5526,160.6319,160.5261,160.6231,16468.0
2017-06-08 11:40:00,182.18,182.2,182.06,182.11,15038.0,160.6143,160.6319,160.5085,160.5526,15038.0
2017-06-08 11:45:00,182.12,182.33,182.07,182.16,17045.0,160.5614,160.7465,160.5173,160.5967,17045.0
2017-06-08 11:50:00,182.17,182.21,182.13,182.2,18309.0,160.6055,160.6408,160.5702,160.6319,18309.0
2017-06-08 11:55:00,182.2,182.41,182.2,182.35,13478.0,160.6319,160.8171,160.6319,160.7642,13478.0
2017-06-08 12:00:00,182.37,182.43,182.37,182.39,8466.0,160.7818,160.8347,160.7818,160.7994,8466.0
2017-06-08 12:05:00,182.41,182.45,182.39,182.43,11258.0,160.8171,160.8523,160.7994,160.8347,11258.0
2017-06-08 12:10:00,182.42,182.43,182.27,182.35,22216.0,160.8259,160.8347,160.6937,160.7642,22216.0
2017-06-08 12:15:00,182.34,182.85,182.33,182.67,27736.0,160.7554,161.205,160.7465,161.0463,27736.0
2017-06-08 12:20:00,182.69,182.98,182.68,182.77,36492.0,161.0639,161.3196,161.0551,161.1345,36492.0
2017-06-08 12:25:00,182.76,182.77,182.65,182.7,19434.0,161.1256,161.1345,161.0287,161.0727,19434.0
2017-06-08 12:30:00,182.71,182.73,182.42,182.42,13721.0,161.0816,161.0992,160.8259,160.8259,13721.0
2017-06-08 12:35:00,182.48,182.48,182.29,182.32,13719.0,160.8788,160.8788,160.7113,160.7377,13719.0
2017-06-08 12:40:00,182.33,182.42,182.31,182.37,13701.0,160.7465,160.8259,160.7289,160.7818,13701.0
2017-06-08 12:45:00,182.38,182.48,182.36,182.4,13683.0,160.7906,160.8788,160.773,160.8083,13683.0
2017-06-08 12:50:00,182.41,182.42,182.29,182.29,9874.0,160.8171,160.8259,160.7113,160.7113,9874.0
2017-06-08 12:55:00,182.31,182.46,182.26,182.37,7823.0,160.7289,160.8612,160.6848,160.7818,7823.0
2017-06-08 13:00:00,182.37,182.48,182.33,182.45,15041.0,160.7818,160.8788,160.7465,160.8523,15041.0
2017-06-08 13:05:00,182.45,182.46,182.26,182.31,10883.0,160.8523,160.8612,160.6848,160.7289,10883.0
2017-06-08 13:10:00,182.34,182.38,182.29,182.29,8105.0,160.7554,160.7906,160.7113,160.7113,8105.0
2017-06-08 13:15:00,182.31,182.41,182.3,182.32,8171.0,160.7289,160.8171,160.7201,160.7377,8171.0
2017-06-08 13:20:00,182.31,182.35,182.24,182.25,16879.0,160.7289,160.7642,160.6672,160.676,16879.0
2017-06-08 13:25:00,182.25,182.25,182.03,182.1,14713.0,160.676,160.676,160.4821,160.5438,14713.0
2017-06-08 13:30:00,182.08,182.08,181.94,181.98,15293.0,160.5261,160.5261,160.4027,160.438,15293.0
2017-06-08 13:35:00,181.99,182.0,181.91,181.97,16222.0,160.4468,160.4556,160.3763,160.4292,16222.0
2017-06-08 13:40:00,181.96,182.0,181.9,181.9,14872.0,160.4203,160.4556,160.3674,160.3674,14872.0
2017-06-08 13:45:00,181.9,181.92,181.8,181.87,38133.0,160.3674,160.3851,160.2793,160.341,38133.0
2017-06-08 13:50:00,181.89,181.89,181.76,181.76,10763.0,160.3586,160.3586,160.244,160.244,10763.0
2017-06-08 13:55:00,181.74,181.76,181.7,181.73,20136.0,160.2264,160.244,160.1911,160.2176,20136.0
2017-06-08 14:00:00,181.73,181.75,181.62,181.63,18308.0,160.2176,160.2352,160.1206,160.1294,18308.0
2017-06-08 14:05:00,181.66,181.69,181.54,181.58,19059.0,160.1559,160.1823,160.0501,160.0853,19059.0
2017-06-08 14:10:00,181.59,181.63,181.41,181.42,28367.0,160.0941,160.1294,159.9355,159.9443,28367.0
2017-06-08 14:15:00,181.42,181.56,181.4,181.44,24820.0,159.9443,160.0677,159.9266,159.9619,24820.0
2017-06-08 14:20:00,181.47,181.47,181.32,181.33,17214.0,159.9884,159.9884,159.8561,159.8649,17214.0
2017-06-08 14:25:00,181.33,181.39,181.23,181.23,12800.0,159.8649,159.9178,159.7768,159.7768,12800.0
2017-06-08 14:30:00,181.22,181.28,181.19,181.24,15015.0,159.7679,159.8208,159.7415,159.7856,15015.0
2017-06-08 14:35:00,181.25,181.41,181.17,181.39,33444.0,159.7944,159.9355,159.7239,159.9178,33444.0
2017-06-08 14:40:00,181.39,181.39,181.1,181.11,17535.0,159.9178,159.9178,159.6622,159.671,17535.0
2017-06-08 14:45:00,181.13,181.16,180.98,180.98,24896.0,159.6886,159.715,159.5564,159.5564,24896.0
2017-06-08 14:50:00,181.02,181.11,181.0,181.03,23072.0,159.5916,159.671,159.574,159.6004,23072.0
2017-06-08 14:55:00,181.03,181.32,180.98,181.27,25379.0,159.6004,159.8561,159.5564,159.812,25379.0
2017-06-08 15:00:00,181.29,181.29,181.07,181.11,30710.0,159.8297,159.8297,159.6357,159.671,30710.0
2017-06-08 15:05:00,181.11,181.13,181.04,181.12,20595.0,159.671,159.6886,159.6093,159.6798,20595.0
2017-06-08 15:10:00,181.11,181.16,181.02,181.12,24557.0,159.671,159.715,159.5916,159.6798,24557.0
2017-06-08 15:15:00,181.15,181.42,181.15,181.42,19052.0,159.7062,159.9443,159.7062,159.9443,19052.0
2017-06-08 15:20:00,181.39,181.53,181.35,181.52,32707.0,159.9178,160.0412,159.8826,160.0324,32707.0
2017-06-08 15:25:00,181.54,181.54,181.4,181.48,23707.0,160.0501,160.0501,159.9266,159.9972,23707.0
2017-06-08 15:30:00,181.47,181.47,181.35,181.38,24322.0,159.9884,159.9884,159.8826,159.909,24322.0
2017-06-08 15:35:00,181.39,181.47,181.33,181.37,22654.0,159.9178,159.9884,159.8649,159.9002,22654.0
2017-06-08 15:40:00,181.37,181.43,181.34,181.35,26017.0,159.9002,159.9531,159.8737,159.8826,26017.0
2017-06-08 15:45:00,181.36,181.63,181.34,181.62,38085.0,159.8914,160.1294,159.8737,160.1206,38085.0
2017-06-08 15:50:00,181.63,181.74,181.62,181.71,48673.0,160.1294,160.2264,160.1206,160.1999,48673.0
2017-06-08 15:55:00,181.71,181.78,181.59,181.65,120400.0,160.1999,160.2617,160.0941,160.147,120400.0
2017-06-09 09:30:00,181.84,182.4,181.75,181.99,35130.0,160.3146,160.8083,160.2352,160.4468,35130.0
2017-06-09 09:35:00,182.07,182.08,181.42,181.42,8730.0,160.5173,160.5261,159.9443,159.9443,8730.0
2017-06-09 09:40:00,181.41,181.47,181.01,181.12,13381.0,159.9355,159.9884,159.5828,159.6798,13381.0
2017-06-09 09:45:00,181.12,181.12,180.93,180.94,16268.0,159.6798,159.6798,159.5123,159.5211,16268.0
2017-06-09 09:50:00,180.87,181.4,180.85,181.27,16800.0,159.4594,159.9266,159.4417,159.812,16800.0
2017-06-09 09:55:00,181.33,181.37,181.09,181.21,24716.0,159.8649,159.9002,159.6533,159.7591,24716.0
2017-06-09 10:00:00,181.19,181.72,181.15,181.69,46823.0,159.7415,160.2088,159.7062,160.1823,46823.0
2017-06-09 10:05:00,181.69,181.97,181.68,181.94,16601.0,160.1823,160.4292,160.1735,160.4027,16601.0
2017-06-09 10:10:00,181.95,182.13,181.86,182.03,16001.0,160.4115,160.5702,160.3322,160.4821,16001.0
2017-06-09 10:15:00,181.99,182.17,181.96,182.11,8750.0,160.4468,160.6055,160.4203,160.5526,8750.0
2017-06-09 10:20:00,182.13,182.32,182.13,182.32,15303.0,160.5702,160.7377,160.5702,160.7377,15303.0
2017-06-09 10:25:00,182.31,182.33,182.23,182.32,11518.0,160.7289,160.7465,160.6584,160.7377,11518.0
2017-06-09 10:30:00,182.29,182.3,181.91,181.95,30976.0,160.7113,160.7201,160.3763,160.4115,30976.0
2017-06-09 10:35:00,181.97,182.02,181.78,181.88,10570.0,160.4292,160.4732,160.2617,160.3498,10570.0
2017-06-09 10:40:00,181.88,182.01,181.81,182.0,8210.0,160.3498,160.4644,160.2881,160.4556,8210.0
2017-06-09 10:45:00,181.98,182.04,181.9,181.97,15837.0,160.438,160.4909,160.3674,160.4292,15837.0
2017-06-09 10:50:00,181.95,181.95,181.8,181.8,6000.0,160.4115,160.4115,160.2793,160.2793,6000.0
2017-06-09 10:55:00,181.82,182.02,181.81,182.0,11393.0,160.2969,160.4732,160.2881,160.4556,11393.0
2017-06-09 11:00:00,182.0,182.02,181.97,181.97,16994.0,160.4556,160.4732,160.4292,160.4292,16994.0
2017-06-09 11:05:00,182.0,182.25,181.98,182.2,7960.0,160.4556,160.676,160.438,160.6319,7960.0
2017-06-09 11:10:00,182.2,182.2,182.03,182.03,7179.0,160.6319,160.6319,160.4821,160.4821,7179.0
2017-06-09 11:15:00,182.09,182.12,181.95,182.0,9363.0,160.535,160.5614,160.4115,160.4556,9363.0
2017-06-09 11:20:00,181.98,182.06,181.88,181.91,12137.0,160.438,160.5085,160.3498,160.3763,12137.0
2017-06-09 11:25:00,181.91,182.02,181.89,181.99,13822.0,160.3763,160.4732,160.3586,160.4468,13822.0
2017-06-09 11:30:00,182.01,182.05,181.96,181.96,14114.0,160.4644,160.4997,160.4203,160.4203,14114.0
2017-06-09 11:35:00,181.96,182.05,181.93,182.0,23989.0,160.4203,160.4997,160.3939,160.4556,23989.0
2017-06-09 11:40:00,182.03,182.09,181.98,182.09,26564.0,160.4821,160.535,160.438,160.535,26564.0
2017-06-09 11:45:00,182.09,182.12,182.01,182.1,10468.0,160.535,160.5614,160.4644,160.5438,10468.0
2017-06-09 11:50:00,182.12,182.12,182.0,182.0,11438.0,160.5614,160.5614,160.4556,160.4556,11438.0
2017-06-09 11:55:00,181.98,181.98,181.82,181.84,9573.0,160.438,160.438,160.2969,160.3146,9573.0
2017-06-09 12:00:00,181.83,181.98,181.79,181.95,7684.0,160.3057,160.438,160.2705,160.4115,7684.0
2017-06-09 12:05:00,181.95,182.01,181.86,181.96,17912.0,160.4115,160.4644,160.3322,160.4203,17912.0
2017-06-09 12:10:00,181.96,182.1,181.94,182.09,9287.0,160.4203,160.5438,160.4027,160.535,9287.0
2017-06-09 12:15:00,182.1,182.18,182.07,182.1,14361.0,160.5438,160.6143,160.5173,160.5438,14361.0
2017-06-09 12:20:00,182.1,182.11,181.94,181.94,6960.0,160.5438,160.5526,160.4027,160.4027,6960.0
2017-06-09 12:25:00,181.97,182.08,181.94,182.01,6572.0,160.4292,160.5261,160.4027,160.4644,6572.0
2017-06-09 12:30:00,182.04,182.12,182.0,182.04,8754.0,160.4909,160.5614,160.4556,160.4909,8754.0
2017-06-09 12:35:00,182.02,182.06,181.89,181.99,6583.0,160.4732,160.5085,160.3586,160.4468,6583.0
2017-06-09 12:40:00,182.0,182.06,181.95,182.0,4692.0,160.4556,160.5085,160.4115,160.4556,4692.0
2017-06-09 12:45:00,182.0,182.0,181.87,181.94,6044.0,160.4556,160.4556,160.341,160.4027,6044.0
2017-06-09 12:50:00,181.94,181.99,181.9,181.92,4460.0,160.4027,160.4468,160.3674,160.3851,4460.0
2017-06-09 12:55:00,181.92,182.0,181.92,181.96,4310.0,160.3851,160.4556,160.3851,160.4203,4310.0
2017-06-09 13:00:00,181.96,182.05,181.95,181.98,8661.0,160.4203,160.4997,160.4115,160.438,8661.0
2017-06-09 13:05:00,181.97,181.98,181.84,181.92,6842.0,160.4292,160.438,160.3146,160.3851,6842.0
2017-06-09 13:10:00,181.95,181.96,181.85,181.96,8894.0,160.4115,160.4203,160.3234,160.4203,8894.0
2017-06-09 13:15:00,181.96,182.01,181.89,182.01,7506.0,160.4203,160.4644,160.3586,160.4644,7506.0
2017-06-09 13:20:00,181.99,182.05,181.95,182.0,10493.0,160.4468,160.4997,160.4115,160.4556,10493.0
2017-06-09 13:25:00,181.99,182.02,181.94,181.95,10656.0,160.4468,160.4732,160.4027,160.4115,10656.0
2017-06-09 13:30:00,181.95,182.06,181.91,181.98,20251.0,160.4115,160.5085,160.3763,160.438,20251.0
2017-06-09 13:35:00,181.99,182.0,181.89,181.94,11692.0,160.4468,160.4556,160.3586,160.4027,11692.0
2017-06-09 13:40:00,181.97,181.99,181.86,181.99,7520.0,160.4292,160.4468,160.3322,160.4468,7520.0
2017-06-09 13:45:00,182.01,182.03,181.87,181.9,8257.0,160.4644,160.4821,160.341,160.3674,8257.0
2017-06-09 13:50:00,181.92,181.96,181.8,181.88,14839.0,160.3851,160.4203,160.2793,160.3498,14839.0
2017-06-09 13:55:00,181.87,182.06,181.86,181.95,17651.0,160.341,160.5085,160.3322,160.4115,17651.0
2017-06-09 14:00:00,181.95,182.12,181.92,182.12,12136.0,160.4115,160.5614,160.3851,160.5614,12136.0
2017-06-09 14:05:00,182.15,182.27,182.15,182.24,17139.0,160.5879,160.6937,160.5879,160.6672,17139.0
2017-06-09 14:10:00,182.25,182.27,182.14,182.24,21335.0,160.676,160.6937,160.579,160.6672,21335.0
2017-06-09 14:15:00,182.23,182.24,181.95,181.97,32760.0,160.6584,160.6672,160.4115,160.4292,32760.0
2017-06-09 14:20:00,181.98,182.05,181.77,181.82,16422.0,160.438,160.4997,160.2528,160.2969,16422.0
2017-06-09 14:25:00,181.82,181.82,181.67,181.69,12324.0,160.2969,160.2969,160.1647,160.1823,12324.0
2017-06-09 14:30:00,181.69,181.81,181.59,181.66,18530.0,160.1823,160.2881,160.0941,160.1559,18530.0
2017-06-09 14:35:00,181.68,181.72,181.45,181.67,18799.0,160.1735,160.2088,159.9707,160.1647,18799.0
2017-06-09 14:40:00,181.67,181.67,181.42,181.51,24327.0,160.1647,160.1647,159.9443,160.0236,24327.0
2017-06-09 14:45:00,181.5,181.55,181.3,181.4,38869.0,160.0148,160.0589,159.8385,159.9266,38869.0
2017-06-09 14:50:00,181.4,181.51,181.17,181.38,39054.0,159.9266,160.0236,159.7239,159.909,39054.0
2017-06-09 14:55:00,181.42,181.53,181.36,181.41,13733.0,159.9443,160.0412,159.8914,159.9355,13733.0
2017-06-09 15:00:00,181.39,181.67,181.36,181.58,32197.0,159.9178,160.1647,159.8914,160.0853,32197.0
2017-06-09 15:05:00,181.58,181.58,181.24,181.34,24529.0,160.0853,160.0853,159.7856,159.8737,24529.0
2017-06-09 15:10:00,181.34,181.41,181.22,181.27,16956.0,159.8737,159.9355,159.7679,159.812,16956.0
2017-06-09 15:15:00,181.23,181.26,180.99,181.22,29463.0,159.7768,159.8032,159.5652,159.7679,29463.0
2017-06-09 15:20:00,181.23,181.28,181.15,181.26,18315.0,159.7768,159.8208,159.7062,159.8032,18315.0
2017-06-09 15:25:00,181.27,181.31,181.17,181.27,22269.0,159.812,159.8473,159.7239,159.812,22269.0
2017-06-09 15:30:00,181.27,181.28,181.07,181.09,27846.0,159.812,159.8208,159.6357,159.6533,27846.0
2017-06-09 15:35:00,181.09,181.19,181.02,181.18,19933.0,159.6533,159.7415,159.5916,159.7327,19933.0
2017-06-09 15:40:00,181.16,181.17,180.87,181.01,49859.0,159.715,159.7239,159.4594,159.5828,49859.0
2017-06-09 15:45:00,181.0,181.09,180.93,180.97,61838.0,159.574,159.6533,159.5123,159.5475,61838.0
2017-06-09 15:50:00,180.98,181.29,180.96,181.19,86387.0,159.5564,159.8297,159.5387,159.7415,86387.0
2017-06-09 15:55:00,181.21,181.47,181.07,181.36,203525.0,159.7591,159.9884,159.6357,159.8914,203525.0
2017-06-12 09:30:00,181.01,181.82,180.85,180.97,56551.0,159.5828,160.2969,159.4417,159.5475,56551.0
2017-06-12 09:35:00,180.87,180.87,180.3,180.4,21845.0,159.4594,159.4594,158.9569,159.045,21845.0
2017-06-12 09:40:00,180.26,180.57,180.2,180.28,35219.0,158.9216,159.1949,158.8687,158.9392,35219.0
2017-06-12 09:45:00,180.25,180.43,179.42,179.47,50487.0,158.9128,159.0715,158.181,158.2251,50487.0
2017-06-12 09:50:00,179.47,179.48,178.03,178.06,78046.0,158.2251,158.2339,156.9556,156.982,78046.0
2017-06-12 09:55:00,178.15,178.23,176.76,177.03,112855.0,157.0614,157.1319,155.8359,156.0739,112855.0
2017-06-12 10:00:00,177.03,177.73,177.02,177.66,80604.0,156.0739,156.6911,156.0651,156.6294,80604.0
2017-06-12 10:05:00,177.65,177.88,176.54,176.66,65052.0,156.6205,156.8233,155.6419,155.7477,65052.0
2017-06-12 10:10:00,176.54,177.24,176.42,176.9,83934.0,155.6419,156.2591,155.5361,155.9593,83934.0
2017-06-12 10:15:00,176.96,177.64,176.85,177.3,52971.0,156.0122,156.6117,155.9152,156.312,52971.0
2017-06-12 10:20:00,177.38,177.49,177.27,177.35,61493.0,156.3825,156.4795,156.2855,156.3561,61493.0
2017-06-12 10:25:00,177.3,177.47,177.12,177.25,52310.0,156.312,156.4619,156.1533,156.2679,52310.0
2017-06-12 10:30:00,177.22,177.39,177.07,177.32,41445.0,156.2414,156.3913,156.1092,156.3296,41445.0
2017-06-12 10:35:00,177.33,177.38,176.42,176.44,57454.0,156.3384,156.3825,155.5361,155.5538,57454.0
2017-06-12 10:40:00,176.45,177.36,176.42,177.31,57668.0,155.5626,156.3649,155.5361,156.3208,57668.0
2017-06-12 10:45:00,177.42,177.42,177.15,177.36,19822.0,156.4178,156.4178,156.1797,156.3649,19822.0
2017-06-12 10:50:00,177.38,177.38,177.07,177.16,84575.0,156.3825,156.3825,156.1092,156.1886,84575.0
2017-06-12 10:55:00,177.21,177.4,177.15,177.35,21120.0,156.2326,156.4001,156.1797,156.3561,21120.0
2017-06-12 11:00:00,177.38,177.41,177.22,177.35,34046.0,156.3825,156.409,156.2414,156.3561,34046.0
2017-06-12 11:05:00,177.35,177.83,177.3,177.83,26222.0,156.3561,156.7792,156.312,156.7792,26222.0
2017-06-12 11:10:00,177.87,177.96,177.71,177.87,41810.0,156.8145,156.8939,156.6734,156.8145,41810.0
2017-06-12 11:15:00,177.9,178.17,177.84,178.01,58676.0,156.841,157.079,156.7881,156.9379,58676.0
2017-06-12 11:20:00,178.0,178.04,177.92,177.99,33405.0,156.9291,156.9644,156.8586,156.9203,33405.0
2017-06-12 11:25:00,177.98,178.04,177.94,177.98,33300.0,156.9115,156.9644,156.8762,156.9115,33300.0
2017-06-12 11:30:00,178.0,178.01,177.82,177.98,29643.0,156.9291,156.9379,156.7704,156.9115,29643.0
2017-06-12 11:35:00,177.98,178.07,177.9,178.06,45966.0,156.9115,156.9908,156.841,156.982,45966.0
2017-06-12 11:40:00,178.04,178.1,177.95,178.07,45064.0,156.9644,157.0173,156.885,156.9908,45064.0
2017-06-12 11:45:00,178.05,178.12,177.95,178.0,52214.0,156.9732,157.0349,156.885,156.9291,52214.0
2017-06-12 11:50:00,178.01,178.03,177.83,177.87,49323.0,156.9379,156.9556,156.7792,156.8145,49323.0
2017-06-12 11:55:00,177.87,177.97,177.82,177.93,19009.0,156.8145,156.9027,156.7704,156.8674,19009.0
2017-06-12 12:00:00,177.93,177.96,177.9,177.93,23073.0,156.8674,156.8939,156.841,156.8674,23073.0
2017-06-12 12:05:00,177.91,177.91,177.73,177.87,13718.0,156.8498,156.8498,156.6911,156.8145,13718.0
2017-06-12 12:10:00,177.93,177.95,177.79,177.92,40868.0,156.8674,156.885,156.744,156.8586,40868.0
2017-06-12 12:15:00,177.92,178.14,177.83,177.94,78277.0,156.8586,157.0525,156.7792,156.8762,78277.0
2017-06-12 12:20:00,177.92,178.0,177.86,177.87,40696.0,156.8586,156.9291,156.8057,156.8145,40696.0
2017-06-12 12:25:00,177.9,177.95,177.76,177.89,25951.0,156.841,156.885,156.7175,156.8321,25951.0
2017-06-12 12:30:00,177.88,177.97,177.81,177.97,25026.0,156.8233,156.9027,156.7616,156.9027,25026.0
2017-06-12 12:35:00,177.97,177.98,177.86,177.88,41636.0,156.9027,156.9115,156.8057,156.8233,41636.0
2017-06-12 12:40:00,177.88,177.93,177.84,177.93,14734.0,156.8233,156.8674,156.7881,156.8674,14734.0
2017-06-12 12:45:00,177.92,177.93,177.77,177.84,17079.0,156.8586,156.8674,156.7263,156.7881,17079.0
2017-06-12 12:50:00,177.86,177.92,177.82,177.92,17474.0,156.8057,156.8586,156.7704,156.8586,17474.0
2017-06-12 12:55:00,177.92,177.93,177.82,177.87,12859.0,156.8586,156.8674,156.7704,156.8145,12859.0
2017-06-12 13:00:00,177.9,177.94,177.82,177.84,22854.0,156.841,156.8762,156.7704,156.7881,22854.0
2017-06-12 13:05:00,177.85,177.97,177.81,177.96,20968.0,156.7969,156.9027,156.7616,156.8939,20968.0
2017-06-12 13:10:00,177.94,177.94,177.86,177.89,17635.0,156.8762,156.8762,156.8057,156.8321,17635.0
2017-06-12 13:15:00,177.92,177.94,177.87,177.88,26732.0,156.8586,156.8762,156.8145,156.8233,26732.0
2017-06-12 13:20:00,177.89,178.0,177.87,177.89,38821.0,156.8321,156.9291,156.8145,156.8321,38821.0
2017-06-12 13:25:00,177.93,177.98,177.93,177.94,28902.0,156.8674,156.9115,156.8674,156.8762,28902.0
2017-06-12 13:30:00,177.95,177.96,177.92,177.95,20272.0,156.885,156.8939,156.8586,156.885,20272.0
2017-06-12 13:35:00,177.94,178.24,177.93,178.18,24282.0,156.8762,157.1407,156.8674,157.0878,24282.0
2017-06-12 13:40:00,178.21,178.23,177.94,177.94,16433.0,157.1143,157.1319,156.8762,156.8762,16433.0
2017-06-12 13:45:00,177.94,178.08,177.87,177.94,17917.0,156.8762,156.9996,156.8145,156.8762,17917.0
2017-06-12 13:50:00,177.97,177.97,177.85,177.86,7160.0,156.9027,156.9027,156.7969,156.8057,7160.0
2017-06-12 13:55:00,177.85,177.87,177.69,177.7,20547.0,156.7969,156.8145,156.6558,156.6646,20547.0
2017-06-12 14:00:00,177.73,177.93,177.69,177.93,14881.0,156.6911,156.8674,156.6558,156.8674,14881.0
2017-06-12 14:05:00,177.94,178.13,177.94,178.03,21223.0,156.8762,157.0437,156.8762,156.9556,21223.0
2017-06-12 14:10:00,178.03,178.03,177.9,177.92,14687.0,156.9556,156.9556,156.841,156.8586,14687.0
2017-06-12 14:15:00,177.92,178.02,177.88,177.96,14465.0,156.8586,156.9467,156.8233,156.8939,14465.0
2017-06-12 14:20:00,177.93,177.94,177.81,177.94,17673.0,156.8674,156.8762,156.7616,156.8762,17673.0
2017-06-12 14:25:00,177.94,178.08,177.89,177.94,19828.0,156.8762,156.9996,156.8321,156.8762,19828.0
2017-06-12 14:30:00,177.98,178.04,177.92,177.97,22307.0,156.9115,156.9644,156.8586,156.9027,22307.0
2017-06-12 14:35:00,178.0,178.13,177.93,178.12,19062.0,156.9291,157.0437,156.8674,157.0349,19062.0
2017-06-12 14:40:00,178.12,178.34,178.08,178.3,16632.0,157.0349,157.2289,156.9996,157.1936,16632.0
2017-06-12 14:45:00,178.3,178.46,178.29,178.44,19098.0,157.1936,157.3347,157.1848,157.317,19098.0
2017-06-12 14:50:00,178.44,178.61,178.42,178.59,14461.0,157.317,157.4669,157.2994,157.4493,14461.0
2017-06-12 14:55:00,178.58,178.68,178.56,178.59,18681.0,157.4405,157.5286,157.4228,157.4493,18681.0
2017-06-12 15:00:00,178.56,178.59,178.46,178.5,17516.0,157.4228,157.4493,157.3347,157.3699,17516.0
2017-06-12 15:05:00,178.49,178.63,178.49,178.62,21898.0,157.3611,157.4845,157.3611,157.4757,21898.0
2017-06-12 15:10:00,178.63,178.64,178.47,178.56,27975.0,157.4845,157.4934,157.3435,157.4228,27975.0
2017-06-12 15:15:00,178.56,178.66,178.47,178.58,28654.0,157.4228,157.511,157.3435,157.4405,28654.0
2017-06-12 15:20:00,178.58,178.63,178.53,178.59,17172.0,157.4405,157.4845,157.3964,157.4493,17172.0
2017-06-12 15:25:00,178.59,178.59,178.47,178.49,20553.0,157.4493,157.4493,157.3435,157.3611,20553.0
2017-06-12 15:30:00,178.5,178.73,178.48,178.72,35874.0,157.3699,157.5727,157.3523,157.5639,35874.0
2017-06-12 15:35:00,178.72,178.99,178.7,178.95,34689.0,157.5639,157.8019,157.5463,157.7667,34689.0
2017-06-12 15:40:00,178.93,178.94,178.78,178.91,31304.0,157.749,157.7578,157.6168,157.7314,31304.0
2017-06-12 15:45:00,178.92,179.05,178.85,178.93,43184.0,157.7402,157.8548,157.6785,157.749,43184.0
2017-06-12 15:50:00,178.94,179.13,178.93,179.08,63872.0,157.7578,157.9254,157.749,157.8813,63872.0
2017-06-12 15:55:00,179.09,179.3,179.03,179.26,123189.0,157.8901,158.0752,157.8372,158.04,123189.0
2017-06-13 09:30:00,179.21,180.0,179.14,179.37,61259.0,157.9959,158.6924,157.9342,158.1369,61259.0
2017-06-13 09:35:00,179.37,179.62,179.22,179.54,28492.0,158.1369,158.3573,158.0047,158.2868,28492.0
2017-06-13 09:40:00,179.62,179.66,179.19,179.56,27119.0,158.3573,158.3926,157.9782,158.3044,27119.0
2017-06-13 09:45:00,179.56,179.93,179.42,179.88,41911.0,158.3044,158.6306,158.181,158.5866,41911.0
2017-06-13 09:50:00,179.87,179.88,179.18,179.39,21362.0,158.5778,158.5866,157.9694,158.1546,21362.0
2017-06-13 09:55:00,179.41,179.69,179.26,179.55,21708.0,158.1722,158.4191,158.04,158.2956,21708.0
2017-06-13 10:00:00,179.58,179.82,179.39,179.7,38712.0,158.3221,158.5337,158.1546,158.4279,38712.0
2017-06-13 10:05:00,179.66,180.13,179.65,180.11,25170.0,158.3926,158.807,158.3838,158.7893,25170.0
2017-06-13 10:10:00,180.05,180.25,179.98,180.19,22044.0,158.7364,158.9128,158.6747,158.8599,22044.0
2017-06-13 10:15:00,180.15,180.27,180.07,180.25,20969.0,158.8246,158.9304,158.7541,158.9128,20969.0
2017-06-13 10:20:00,180.29,180.82,180.29,180.78,13747.0,158.948,159.4153,158.948,159.38,13747.0
2017-06-13 10:25:00,180.84,180.84,180.5,180.53,20168.0,159.4329,159.4329,159.1332,159.1596,20168.0
2017-06-13 10:30:00,180.53,180.6,180.39,180.45,17551.0,159.1596,159.2213,159.0362,159.0891,17551.0
2017-06-13 10:35:00,180.44,180.47,180.25,180.34,16482.0,159.0803,159.1067,158.9128,158.9921,16482.0
2017-06-13 10:40:00,180.34,180.53,180.15,180.19,15557.0,158.9921,159.1596,158.8246,158.8599,15557.0
2017-06-13 10:45:00,180.18,180.29,180.14,180.21,21622.0,158.8511,158.948,158.8158,158.8775,21622.0
2017-06-13 10:50:00,180.21,180.33,180.11,180.14,14457.0,158.8775,158.9833,158.7893,158.8158,14457.0
2017-06-13 10:55:00,180.17,180.34,180.17,180.32,16128.0,158.8422,158.9921,158.8422,158.9745,16128.0
2017-06-13 11:00:00,180.3,180.65,180.24,180.63,25708.0,158.9569,159.2654,158.904,159.2478,25708.0
2017-06-13 11:05:00,180.63,180.73,180.53,180.7,21376.0,159.2478,159.3359,159.1596,159.3095,21376.0
2017-06-13 11:10:00,180.72,180.97,180.72,180.94,13875.0,159.3271,159.5475,159.3271,159.5211,13875.0
2017-06-13 11:15:00,181.0,181.21,180.97,181.11,22031.0,159.574,159.7591,159.5475,159.671,22031.0
2017-06-13 11:20:00,181.11,181.16,180.95,181.02,26599.0,159.671,159.715,159.5299,159.5916,26599.0
2017-06-13 11:25:00,181.09,181.12,180.9,180.9,14734.0,159.6533,159.6798,159.4858,159.4858,14734.0
2017-06-13 11:30:00,180.87,180.88,180.57,180.65,24045.0,159.4594,159.4682,159.1949,159.2654,24045.0
2017-06-13 11:35:00,180.66,180.8,180.61,180.73,15304.0,159.2742,159.3977,159.2302,159.3359,15304.0
2017-06-13 11:40:00,180.74,181.1,180.73,181.08,18195.0,159.3448,159.6622,159.3359,159.6445,18195.0
2017-06-13 11:45:00,181.08,181.15,180.95,180.97,14697.0,159.6445,159.7062,159.5299,159.5475,14697.0
2017-06-13 11:50:00,180.92,181.09,180.86,181.06,16410.0,159.5035,159.6533,159.4506,159.6269,16410.0
2017-06-13 11:55:00,181.04,181.23,181.04,181.14,19535.0,159.6093,159.7768,159.6093,159.6974,19535.0
2017-06-13 12:00:00,181.13,181.29,181.07,181.18,26148.0,159.6886,159.8297,159.6357,159.7327,26148.0
2017-06-13 12:05:00,181.2,181.28,181.0,181.0,20915.0,159.7503,159.8208,159.574,159.574,20915.0
2017-06-13 12:10:00,181.01,181.12,180.96,181.06,24184.0,159.5828,159.6798,159.5387,159.6269,24184.0
2017-06-13 12:15:00,181.05,181.11,180.99,180.99,18744.0,159.6181,159.671,159.5652,159.5652,18744.0
2017-06-13 12:20:00,180.99,181.1,180.93,180.96,18734.0,159.5652,159.6622,159.5123,159.5387,18734.0
2017-06-13 12:25:00,180.97,181.09,180.95,181.05,10986.0,159.5475,159.6533,159.5299,159.6181,10986.0
2017-06-13 12:30:00,181.05,181.19,181.01,181.1,11550.0,159.6181,159.7415,159.5828,159.6622,11550.0
2017-06-13 12:35:00,181.11,181.21,181.11,181.18,16402.0,159.671,159.7591,159.671,159.7327,16402.0
2017-06-13 12:40:00,181.19,181.33,181.11,181.28,7404.0,159.7415,159.8649,159.671,159.8208,7404.0
2017-06-13 12:45:00,181.3,181.39,181.3,181.36,16845.0,159.8385,159.9178,159.8385,159.8914,16845.0
2017-06-13 12:50:00,181.33,181.33,181.23,181.25,13636.0,159.8649,159.8649,159.7768,159.7944,13636.0
2017-06-13 12:55:00,181.24,181.25,180.97,180.98,19008.0,159.7856,159.7944,159.5475,159.5564,19008.0
2017-06-13 13:00:00,180.97,181.11,180.91,181.05,14460.0,159.5475,159.671,159.4946,159.6181,14460.0
2017-06-13 13:05:00,181.05,181.06,180.81,180.81,8399.0,159.6181,159.6269,159.4065,159.4065,8399.0
2017-06-13 13:10:00,180.8,180.85,180.74,180.8,12506.0,159.3977,159.4417,159.3448,159.3977,12506.0
2017-06-13 13:15:00,180.75,180.76,180.62,180.65,8458.0,159.3536,159.3624,159.239,159.2654,8458.0
2017-06-13 13:20:00,180.65,180.68,180.6,180.62,7251.0,159.2654,159.2919,159.2213,159.239,7251.0
2017-06-13 13:25:00,180.62,180.84,180.58,180.84,12098.0,159.239,159.4329,159.2037,159.4329,12098.0
2017-06-13 13:30:00,180.81,180.99,180.81,180.97,12633.0,159.4065,159.5652,159.4065,159.5475,12633.0
2017-06-13 13:35:00,180.95,181.0,180.88,180.88,16976.0,159.5299,159.574,159.4682,159.4682,16976.0
2017-06-13 13:40:00,180.87,180.9,180.79,180.9,7891.0,159.4594,159.4858,159.3888,159.4858,7891.0
2017-06-13 13:45:00,180.9,180.98,180.87,180.97,9154.0,159.4858,159.5564,159.4594,159.5475,9154.0
2017-06-13 13:50:00,180.94,180.96,180.86,180.91,9270.0,159.5211,159.5387,159.4506,159.4946,9270.0
2017-06-13 13:55:00,180.89,180.91,180.71,180.71,8750.0,159.477,159.4946,159.3183,159.3183,8750.0
2017-06-13 14:00:00,180.72,180.73,180.65,180.68,8015.0,159.3271,159.3359,159.2654,159.2919,8015.0
2017-06-13 14:05:00,180.68,180.79,180.62,180.76,11865.0,159.2919,159.3888,159.239,159.3624,11865.0
2017-06-13 14:10:00,180.81,180.81,180.65,180.68,11159.0,159.4065,159.4065,159.2654,159.2919,11159.0
2017-06-13 14:15:00,180.64,180.7,180.59,180.63,16472.0,159.2566,159.3095,159.2125,159.2478,16472.0
2017-06-13 14:20:00,180.66,180.67,180.49,180.49,11234.0,159.2742,159.2831,159.1244,159.1244,11234.0
2017-06-13 14:25:00,180.49,180.52,180.42,180.46,8013.0,159.1244,159.1508,159.0626,159.0979,8013.0
2017-06-13 14:30:00,180.51,180.6,180.46,180.46,11299.0,159.142,159.2213,159.0979,159.0979,11299.0
2017-06-13 14:35:00,180.44,180.59,180.43,180.58,18400.0,159.0803,159.2125,159.0715,159.2037,18400.0
2017-06-13 14:40:00,180.6,180.68,180.52,180.65,8748.0,159.2213,159.2919,159.1508,159.2654,8748.0
2017-06-13 14:45:00,180.66,180.74,180.61,180.72,13458.0,159.2742,159.3448,159.2302,159.3271,13458.0
2017-06-13 14:50:00,180.74,180.82,180.73,180.78,8187.0,159.3448,159.4153,159.3359,159.38,8187.0
2017-06-13 14:55:00,180.77,180.78,180.62,180.73,10314.0,159.3712,159.38,159.239,159.3359,10314.0
2017-06-13 15:00:00,180.72,180.76,180.65,180.69,10948.0,159.3271,159.3624,159.2654,159.3007,10948.0
2017-06-13 15:05:00,180.68,180.85,180.68,180.85,19244.0,159.2919,159.4417,159.2919,159.4417,19244.0
2017-06-13 15:10:00,180.84,180.93,180.79,180.87,16419.0,159.4329,159.5123,159.3888,159.4594,16419.0
2017-06-13 15:15:00,180.9,180.92,180.86,180.88,16260.0,159.4858,159.5035,159.4506,159.4682,16260.0
2017-06-13 15:20:00,180.89,180.97,180.89,180.95,19169.0,159.477,159.5475,159.477,159.5299,19169.0
2017-06-13 15:25:00,180.94,181.01,180.91,180.99,31632.0,159.5211,159.5828,159.4946,159.5652,31632.0
2017-06-13 15:30:00,180.98,181.08,180.97,181.02,23799.0,159.5564,159.6445,159.5475,159.5916,23799.0
2017-06-13 15:35:00,181.03,181.04,180.92,180.96,37986.0,159.6004,159.6093,159.5035,159.5387,37986.0
2017-06-13 15:40:00,180.96,181.07,180.86,181.03,35078.0,159.5387,159.6357,159.4506,159.6004,35078.0
2017-06-13 15:45:00,181.02,181.26,180.98,181.2,66865.0,159.5916,159.8032,159.5564,159.7503,66865.0
2017-06-13 15:50:00,181.21,181.24,181.05,181.1,73471.0,159.7591,159.7856,159.6181,159.6622,73471.0
2017-06-13 15:55:00,181.11,181.18,180.92,181.12,103910.0,159.671,159.7327,159.5035,159.6798,103910.0
2017-06-14 09:30:00,181.61,182.48,180.94,182.28,57676.0,160.1118,160.8788,159.5211,160.7025,57676.0
2017-06-14 09:35:00,182.1,182.23,181.75,182.05,35762.0,160.5438,160.6584,160.2352,160.4997,35762.0
2017-06-14 09:40:00,182.23,182.84,182.17,182.42,43442.0,160.6584,161.1962,160.6055,160.8259,43442.0
2017-06-14 09:45:00,182.44,182.71,182.32,182.32,23409.0,160.8435,161.0816,160.7377,160.7377,23409.0
2017-06-14 09:50:00,182.42,182.59,182.18,182.18,16579.0,160.8259,160.9758,160.6143,160.6143,16579.0
2017-06-14 09:55:00,182.21,182.51,182.12,182.13,15414.0,160.6408,160.9052,160.5614,160.5702,15414.0
2017-06-14 10:00:00,182.17,182.39,182.1,182.3,18279.0,160.6055,160.7994,160.5438,160.7201,18279.0
2017-06-14 10:05:00,182.3,182.38,181.94,182.07,20678.0,160.7201,160.7906,160.4027,160.5173,20678.0
2017-06-14 10:10:00,181.97,182.0,181.74,181.89,12009.0,160.4292,160.4556,160.2264,160.3586,12009.0
2017-06-14 10:15:00,181.89,181.96,181.56,181.78,15918.0,160.3586,160.4203,160.0677,160.2617,15918.0
2017-06-14 10:20:00,181.76,181.93,181.68,181.79,20689.0,160.244,160.3939,160.1735,160.2705,20689.0
2017-06-14 10:25:00,181.75,181.76,181.41,181.42,17278.0,160.2352,160.244,159.9355,159.9443,17278.0
2017-06-14 10:30:00,181.41,181.67,181.3,181.38,19868.0,159.9355,160.1647,159.8385,159.909,19868.0
2017-06-14 10:35:00,181.39,181.53,181.31,181.35,18354.0,159.9178,160.0412,159.8473,159.8826,18354.0
2017-06-14 10:40:00,181.38,181.45,181.15,181.35,14293.0,159.909,159.9707,159.7062,159.8826,14293.0
2017-06-14 10:45:00,181.38,181.51,181.34,181.41,15309.0,159.909,160.0236,159.8737,159.9355,15309.0
2017-06-14 10:50:00,181.41,181.52,181.36,181.42,21165.0,159.9355,160.0324,159.8914,159.9443,21165.0
2017-06-14 10:55:00,181.4,181.58,181.28,181.46,26122.0,159.9266,160.0853,159.8208,159.9795,26122.0
2017-06-14 11:00:00,181.44,181.6,181.39,181.41,12433.0,159.9619,160.103,159.9178,159.9355,12433.0
2017-06-14 11:05:00,181.38,181.56,181.33,181.51,13530.0,159.909,160.0677,159.8649,160.0236,13530.0
2017-06-14 11:10:00,181.54,181.74,181.47,181.62,14581.0,160.0501,160.2264,159.9884,160.1206,14581.0
2017-06-14 11:15:00,181.62,181.78,181.58,181.63,12138.0,160.1206,160.2617,160.0853,160.1294,12138.0
2017-06-14 11:20:00,181.6,181.68,181.47,181.67,14539.0,160.103,160.1735,159.9884,160.1647,14539.0
2017-06-14 11:25:00,181.62,181.78,181.6,181.76,12137.0,160.1206,160.2617,160.103,160.244,12137.0
2017-06-14 11:30:00,181.79,181.81,181.68,181.68,10705.0,160.2705,160.2881,160.1735,160.1735,10705.0
2017-06-14 11:35:00,181.7,181.94,181.68,181.85,10518.0,160.1911,160.4027,160.1735,160.3234,10518.0
2017-06-14 11:40:00,181.87,181.98,181.68,181.7,14516.0,160.341,160.438,160.1735,160.1911,14516.0
2017-06-14 11:45:00,181.67,181.79,181.59,181.76,21101.0,160.1647,160.2705,160.0941,160.244,21101.0
2017-06-14 11:50:00,181.8,181.97,181.78,181.91,18100.0,160.2793,160.4292,160.2617,160.3763,18100.0
2017-06-14 11:55:00,181.94,182.11,181.89,182.08,10368.0,160.4027,160.5526,160.3586,160.5261,10368.0
2017-06-14 12:00:00,182.11,182.2,182.06,182.2,8130.0,160.5526,160.6319,160.5085,160.6319,8130.0
2017-06-14 12:05:00,182.17,182.32,182.16,182.25,21689.0,160.6055,160.7377,160.5967,160.676,21689.0
2017-06-14 12:10:00,182.23,182.25,182.07,182.15,12163.0,160.6584,160.676,160.5173,160.5879,12163.0
2017-06-14 12:15:00,182.11,182.31,182.11,182.24,7277.0,160.5526,160.7289,160.5526,160.6672,7277.0
2017-06-14 12:20:00,182.31,182.4,182.21,182.21,9539.0,160.7289,160.8083,160.6408,160.6408,9539.0
2017-06-14 12:25:00,182.25,182.26,182.11,182.17,7564.0,160.676,160.6848,160.5526,160.6055,7564.0
2017-06-14 12:30:00,182.15,182.17,182.06,182.12,8400.0,160.5879,160.6055,160.5085,160.5614,8400.0
2017-06-14 12:35:00,182.16,182.19,182.07,182.17,6156.0,160.5967,160.6231,160.5173,160.6055,6156.0
2017-06-14 12:40:00,182.15,182.26,182.09,182.17,14288.0,160.5879,160.6848,160.535,160.6055,14288.0
2017-06-14 12:45:00,182.13,182.2,182.08,182.12,10181.0,160.5702,160.6319,160.5261,160.5614,10181.0
2017-06-14 12:50:00,182.09,182.11,181.93,181.93,11963.0,160.535,160.5526,160.3939,160.3939,11963.0
2017-06-14 12:55:00,181.98,181.98,181.86,181.88,19428.0,160.438,160.438,160.3322,160.3498,19428.0
2017-06-14 13:00:00,181.93,182.0,181.85,181.94,13463.0,160.3939,160.4556,160.3234,160.4027,13463.0
2017-06-14 13:05:00,181.95,182.03,181.87,181.89,6318.0,160.4115,160.4821,160.341,160.3586,6318.0
2017-06-14 13:10:00,181.9,181.9,181.74,181.76,5410.0,160.3674,160.3674,160.2264,160.244,5410.0
2017-06-14 13:15:00,181.76,181.79,181.69,181.76,7968.0,160.244,160.2705,160.1823,160.244,7968.0
2017-06-14 13:20:00,181.76,181.85,181.72,181.85,19079.0,160.244,160.3234,160.2088,160.3234,19079.0
2017-06-14 13:25:00,181.83,181.92,181.8,181.89,6652.0,160.3057,160.3851,160.2793,160.3586,6652.0
2017-06-14 13:30:00,181.85,181.98,181.82,181.93,4321.0,160.3234,160.438,160.2969,160.3939,4321.0
2017-06-14 13:35:00,181.93,181.98,181.8,181.8,8818.0,160.3939,160.438,160.2793,160.2793,8818.0
2017-06-14 13:40:00,181.8,181.85,181.68,181.68,9636.0,160.2793,160.3234,160.1735,160.1735,9636.0
2017-06-14 13:45:00,181.72,181.74,181.59,181.64,14148.0,160.2088,160.2264,160.0941,160.1382,14148.0
2017-06-14 13:50:00,181.72,181.9,181.72,181.78,12740.0,160.2088,160.3674,160.2088,160.2617,12740.0
2017-06-14 13:55:00,181.81,181.98,181.78,181.9,8809.0,160.2881,160.438,160.2617,160.3674,8809.0
2017-06-14 14:00:00,181.96,182.12,181.86,182.08,14414.0,160.4203,160.5614,160.3322,160.5261,14414.0
2017-06-14 14:05:00,182.08,182.08,181.88,181.91,7624.0,160.5261,160.5261,160.3498,160.3763,7624.0
2017-06-14 14:10:00,181.94,182.08,181.79,181.96,9415.0,160.4027,160.5261,160.2705,160.4203,9415.0
2017-06-14 14:15:00,181.96,181.99,181.72,181.84,10070.0,160.4203,160.4468,160.2088,160.3146,10070.0
2017-06-14 14:20:00,181.93,181.99,181.72,181.9,9067.0,160.3939,160.4468,160.2088,160.3674,9067.0
2017-06-14 14:25:00,181.88,182.13,181.82,182.13,12453.0,160.3498,160.5702,160.2969,160.5702,12453.0
2017-06-14 14:30:00,182.1,182.29,181.95,182.16,12550.0,160.5438,160.7113,160.4115,160.5967,12550.0
2017-06-14 14:35:00,182.16,182.28,182.04,182.17,25007.0,160.5967,160.7025,160.4909,160.6055,25007.0
2017-06-14 14:40:00,182.14,182.23,181.84,181.96,45228.0,160.579,160.6584,160.3146,160.4203,45228.0
2017-06-14 14:45:00,181.97,182.09,181.78,181.96,24574.0,160.4292,160.535,160.2617,160.4203,24574.0
2017-06-14 14:50:00,181.95,182.12,181.9,182.07,11538.0,160.4115,160.5614,160.3674,160.5173,11538.0
2017-06-14 14:55:00,182.07,182.08,181.99,182.05,13651.0,160.5173,160.5261,160.4468,160.4997,13651.0
2017-06-14 15:00:00,182.04,182.07,181.92,181.95,16683.0,160.4909,160.5173,160.3851,160.4115,16683.0
2017-06-14 15:05:00,181.93,181.97,181.82,181.85,12340.0,160.3939,160.4292,160.2969,160.3234,12340.0
2017-06-14 15:10:00,181.83,181.83,181.58,181.66,16021.0,160.3057,160.3057,160.0853,160.1559,16021.0
2017-06-14 15:15:00,181.66,182.08,181.65,182.05,11005.0,160.1559,160.5261,160.147,160.4997,11005.0
2017-06-14 15:20:00,182.02,182.09,181.93,182.02,18209.0,160.4732,160.535,160.3939,160.4732,18209.0
2017-06-14 15:25:00,182.0,182.04,181.83,181.9,19794.0,160.4556,160.4909,160.3057,160.3674,19794.0
2017-06-14 15:30:00,181.9,181.92,181.77,181.84,21988.0,160.3674,160.3851,160.2528,160.3146,21988.0
2017-06-14 15:35:00,181.86,182.01,181.8,181.96,27304.0,160.3322,160.4644,160.2793,160.4203,27304.0
2017-06-14 15:40:00,181.98,182.03,181.87,181.96,24190.0,160.438,160.4821,160.341,160.4203,24190.0
2017-06-14 15:45:00,181.96,182.24,181.89,182.24,31475.0,160.4203,160.6672,160.3586,160.6672,31475.0
2017-06-14 15:50:00,182.23,182.52,182.19,182.5,75798.0,160.6584,160.9141,160.6231,160.8964,75798.0
2017-06-14 15:55:00,182.48,182.49,182.27,182.34,95176.0,160.8788,160.8876,160.6937,160.7554,95176.0
2017-06-15 09:30:00,181.75,183.17,181.5,183.09,117231.0,160.9014,162.1586,160.6801,162.0877,117231.0
2017-06-15 09:35:00,183.1,183.35,182.87,182.93,53529.0,162.0966,162.3179,161.893,161.9461,53529.0
2017-06-15 09:40:00,183.03,183.5,182.88,183.05,49316.0,162.0346,162.4507,161.9018,162.0523,49316.0
2017-06-15 09:45:00,183.0,183.05,181.88,182.11,26056.0,162.0081,162.0523,161.0165,161.2202,26056.0
2017-06-15 09:50:00,182.09,182.09,181.59,181.72,29428.0,161.2024,161.2024,160.7598,160.8749,29428.0
2017-06-15 09:55:00,181.73,182.03,181.64,181.72,21719.0,160.8837,161.1493,160.8041,160.8749,21719.0
2017-06-15 10:00:00,181.74,181.94,181.43,181.57,24958.0,160.8926,161.0697,160.6182,160.7421,24958.0
2017-06-15 10:05:00,181.55,181.55,181.14,181.48,23586.0,160.7244,160.7244,160.3614,160.6624,23586.0
2017-06-15 10:10:00,181.5,181.59,181.38,181.48,12491.0,160.6801,160.7598,160.5739,160.6624,12491.0
2017-06-15 10:15:00,181.52,181.63,181.26,181.57,14595.0,160.6978,160.7952,160.4677,160.7421,14595.0
2017-06-15 10:20:00,181.59,181.59,181.22,181.26,12360.0,160.7598,160.7598,160.4322,160.4677,12360.0
2017-06-15 10:25:00,181.3,181.52,181.29,181.32,15379.0,160.5031,160.6978,160.4942,160.5208,15379.0
2017-06-15 10:30:00,181.3,181.59,181.25,181.53,17259.0,160.5031,160.7598,160.4588,160.7067,17259.0
2017-06-15 10:35:00,181.59,181.67,181.44,181.64,8903.0,160.7598,160.8306,160.627,160.8041,8903.0
2017-06-15 10:40:00,181.57,181.72,181.57,181.64,12426.0,160.7421,160.8749,160.7421,160.8041,12426.0
2017-06-15 10:45:00,181.62,181.81,181.54,181.58,24274.0,160.7864,160.9546,160.7155,160.7509,24274.0
2017-06-15 10:50:00,181.6,181.77,181.57,181.66,17781.0,160.7687,160.9192,160.7421,160.8218,17781.0
2017-06-15 10:55:00,181.67,182.0,181.63,181.92,28268.0,160.8306,161.1228,160.7952,161.0519,28268.0
2017-06-15 11:00:00,181.92,181.95,181.66,181.86,29230.0,161.0519,161.0785,160.8218,160.9988,29230.0
2017-06-15 11:05:00,181.83,181.83,181.51,181.56,17613.0,160.9723,160.9723,160.689,160.7332,17613.0
2017-06-15 11:10:00,181.53,181.7,181.52,181.52,13286.0,160.7067,160.8572,160.6978,160.6978,13286.0
2017-06-15 11:15:00,181.51,181.66,181.44,181.48,15827.0,160.689,160.8218,160.627,160.6624,15827.0
2017-06-15 11:20:00,181.5,181.5,181.28,181.28,15436.0,160.6801,160.6801,160.4854,160.4854,15436.0
2017-06-15 11:25:00,181.28,181.32,181.08,181.23,26536.0,160.4854,160.5208,160.3083,160.4411,26536.0
2017-06-15 11:30:00,181.23,181.23,181.04,181.08,23458.0,160.4411,160.4411,160.2729,160.3083,23458.0
2017-06-15 11:35:00,181.06,181.1,181.01,181.08,13056.0,160.2906,160.326,160.2463,160.3083,13056.0
2017-06-15 11:40:00,181.08,181.15,181.05,181.08,20953.0,160.3083,160.3703,160.2817,160.3083,20953.0
2017-06-15 11:45:00,181.09,181.12,180.96,180.97,19002.0,160.3172,160.3437,160.2021,160.2109,19002.0
2017-06-15 11:50:00,180.95,181.09,180.91,181.09,17778.0,160.1932,160.3172,160.1578,160.3172,17778.0
2017-06-15 11:55:00,181.07,181.15,180.95,180.98,25579.0,160.2994,160.3703,160.1932,160.2198,25579.0
2017-06-15 12:00:00,181.0,181.1,180.96,181.0,27445.0,160.2375,160.326,160.2021,160.2375,27445.0
2017-06-15 12:05:00,181.01,181.07,180.95,180.98,11851.0,160.2463,160.2994,160.1932,160.2198,11851.0
2017-06-15 12:10:00,180.98,181.04,180.84,180.93,17602.0,160.2198,160.2729,160.0958,160.1755,17602.0
2017-06-15 12:15:00,180.96,181.0,180.87,180.89,15619.0,160.2021,160.2375,160.1224,160.1401,15619.0
2017-06-15 12:20:00,180.89,180.94,180.8,180.81,17553.0,160.1401,160.1844,160.0604,160.0693,17553.0
2017-06-15 12:25:00,180.8,180.85,180.76,180.8,15162.0,160.0604,160.1047,160.025,160.0604,15162.0
2017-06-15 12:30:00,180.81,180.81,180.58,180.6,16517.0,160.0693,160.0693,159.8657,159.8834,16517.0
2017-06-15 12:35:00,180.58,180.74,180.54,180.66,21843.0,159.8657,160.0073,159.8302,159.9365,21843.0
2017-06-15 12:40:00,180.66,180.76,180.65,180.68,18814.0,159.9365,160.025,159.9276,159.9542,18814.0
2017-06-15 12:45:00,180.69,180.8,180.64,180.64,23152.0,159.963,160.0604,159.9188,159.9188,23152.0
2017-06-15 12:50:00,180.66,180.72,180.61,180.72,14845.0,159.9365,159.9896,159.8922,159.9896,14845.0
2017-06-15 12:55:00,180.74,180.89,180.71,180.83,18739.0,160.0073,160.1401,159.9807,160.087,18739.0
2017-06-15 13:00:00,180.81,180.85,180.7,180.73,24904.0,160.0693,160.1047,159.9719,159.9985,24904.0
2017-06-15 13:05:00,180.69,180.74,180.66,180.71,11951.0,159.963,160.0073,159.9365,159.9807,11951.0
2017-06-15 13:10:00,180.67,180.76,180.64,180.71,12917.0,159.9453,160.025,159.9188,159.9807,12917.0
2017-06-15 13:15:00,180.76,180.76,180.6,180.61,14479.0,160.025,160.025,159.8834,159.8922,14479.0
2017-06-15 13:20:00,180.6,180.61,180.44,180.51,18796.0,159.8834,159.8922,159.7417,159.8037,18796.0
2017-06-15 13:25:00,180.53,180.53,180.38,180.48,14501.0,159.8214,159.8214,159.6886,159.7771,14501.0
2017-06-15 13:30:00,180.47,180.75,180.47,180.74,18860.0,159.7683,160.0162,159.7683,160.0073,18860.0
2017-06-15 13:35:00,180.73,180.86,180.59,180.83,19593.0,159.9985,160.1135,159.8745,160.087,19593.0
2017-06-15 13:40:00,180.8,180.88,180.68,180.71,21633.0,160.0604,160.1312,159.9542,159.9807,21633.0
2017-06-15 13:45:00,180.71,180.71,180.58,180.58,17539.0,159.9807,159.9807,159.8657,159.8657,17539.0
2017-06-15 13:50:00,180.58,180.71,180.53,180.65,12920.0,159.8657,159.9807,159.8214,159.9276,12920.0
2017-06-15 13:55:00,180.65,180.69,180.53,180.53,37772.0,159.9276,159.963,159.8214,159.8214,37772.0
2017-06-15 14:00:00,180.55,180.59,180.46,180.59,21574.0,159.8391,159.8745,159.7594,159.8745,21574.0
2017-06-15 14:05:00,180.64,180.73,180.59,180.61,25204.0,159.9188,159.9985,159.8745,159.8922,25204.0
2017-06-15 14:10:00,180.66,180.67,180.58,180.59,9585.0,159.9365,159.9453,159.8657,159.8745,9585.0
2017-06-15 14:15:00,180.58,180.63,180.54,180.55,11880.0,159.8657,159.9099,159.8302,159.8391,11880.0
2017-06-15 14:20:00,180.55,180.57,180.32,180.33,50826.0,159.8391,159.8568,159.6355,159.6443,50826.0
2017-06-15 14:25:00,180.32,180.34,180.09,180.16,52988.0,159.6355,159.6532,159.4319,159.4938,52988.0
2017-06-15 14:30:00,180.16,180.43,180.15,180.43,33689.0,159.4938,159.7329,159.485,159.7329,33689.0
2017-06-15 14:35:00,180.42,180.55,180.4,180.52,17484.0,159.724,159.8391,159.7063,159.8125,17484.0
2017-06-15 14:40:00,180.55,180.58,180.43,180.44,28344.0,159.8391,159.8657,159.7329,159.7417,28344.0
2017-06-15 14:45:00,180.44,180.58,180.4,180.53,24676.0,159.7417,159.8657,159.7063,159.8214,24676.0
2017-06-15 14:50:00,180.53,180.56,180.47,180.47,18242.0,159.8214,159.848,159.7683,159.7683,18242.0
2017-06-15 14:55:00,180.47,180.69,180.43,180.69,22797.0,159.7683,159.963,159.7329,159.963,22797.0
2017-06-15 15:00:00,180.69,180.71,180.59,180.59,27656.0,159.963,159.9807,159.8745,159.8745,27656.0
2017-06-15 15:05:00,180.6,180.66,180.52,180.64,33807.0,159.8834,159.9365,159.8125,159.9188,33807.0
2017-06-15 15:10:00,180.62,180.62,180.5,180.56,26808.0,159.9011,159.9011,159.7948,159.848,26808.0
2017-06-15 15:15:00,180.56,180.58,180.37,180.39,30408.0,159.848,159.8657,159.6797,159.6975,30408.0
2017-06-15 15:20:00,180.37,180.41,180.26,180.3,28800.0,159.6797,159.7152,159.5824,159.6178,28800.0
2017-06-15 15:25:00,180.3,180.3,180.16,180.17,28616.0,159.6178,159.6178,159.4938,159.5027,28616.0
2017-06-15 15:30:00,180.21,180.3,180.16,180.3,55985.0,159.5381,159.6178,159.4938,159.6178,55985.0
2017-06-15 15:35:00,180.32,180.34,180.19,180.25,41799.0,159.6355,159.6532,159.5204,159.5735,41799.0
2017-06-15 15:40:00,180.25,180.32,180.12,180.17,45037.0,159.5735,159.6355,159.4584,159.5027,45037.0
2017-06-15 15:45:00,180.17,180.35,180.15,180.34,58031.0,159.5027,159.662,159.485,159.6532,58031.0
2017-06-15 15:50:00,180.33,180.39,180.25,180.32,62408.0,159.6443,159.6975,159.5735,159.6355,62408.0
2017-06-15 15:55:00,180.32,180.52,180.28,180.4,151251.0,159.6355,159.8125,159.6001,159.7063,151251.0
2017-06-16 09:30:00,180.83,181.35,180.38,180.94,1198868.0,160.087,160.5473,159.6886,160.1844,1198868.0
2017-06-16 09:35:00,180.96,181.58,180.96,181.56,21588.0,160.2021,160.7509,160.2021,160.7332,21588.0
2017-06-16 09:40:00,181.61,181.68,181.28,181.32,23273.0,160.7775,160.8395,160.4854,160.5208,23273.0
2017-06-16 09:45:00,181.31,181.36,181.07,181.21,14987.0,160.5119,160.5562,160.2994,160.4234,14987.0
2017-06-16 09:50:00,181.21,181.56,181.12,181.43,21419.0,160.4234,160.7332,160.3437,160.6182,21419.0
2017-06-16 09:55:00,181.4,181.66,181.34,181.66,26476.0,160.5916,160.8218,160.5385,160.8218,26476.0
2017-06-16 10:00:00,181.76,181.92,181.62,181.86,16899.0,160.9103,161.0519,160.7864,160.9988,16899.0
2017-06-16 10:05:00,181.87,181.95,181.69,181.88,16291.0,161.0077,161.0785,160.8483,161.0165,16291.0
2017-06-16 10:10:00,181.9,181.92,181.55,181.74,16593.0,161.0342,161.0519,160.7244,160.8926,16593.0
2017-06-16 10:15:00,181.75,181.89,181.63,181.66,18740.0,160.9014,161.0254,160.7952,160.8218,18740.0
2017-06-16 10:20:00,181.69,181.76,181.58,181.67,9411.0,160.8483,160.9103,160.7509,160.8306,9411.0
2017-06-16 10:25:00,181.62,181.65,181.47,181.61,10836.0,160.7864,160.8129,160.6536,160.7775,10836.0
2017-06-16 10:30:00,181.62,181.63,181.4,181.41,11711.0,160.7864,160.7952,160.5916,160.6004,11711.0
2017-06-16 10:35:00,181.43,181.6,181.4,181.41,16290.0,160.6182,160.7687,160.5916,160.6004,16290.0
2017-06-16 10:40:00,181.39,181.65,181.39,181.57,10237.0,160.5827,160.8129,160.5827,160.7421,10237.0
2017-06-16 10:45:00,181.59,181.59,181.34,181.45,12866.0,160.7598,160.7598,160.5385,160.6359,12866.0
2017-06-16 10:50:00,181.44,181.57,181.29,181.49,16478.0,160.627,160.7421,160.4942,160.6713,16478.0
2017-06-16 10:55:00,181.48,181.75,181.47,181.74,20409.0,160.6624,160.9014,160.6536,160.8926,20409.0
2017-06-16 11:00:00,181.75,181.75,181.42,181.45,31271.0,160.9014,160.9014,160.6093,160.6359,31271.0
2017-06-16 11:05:00,181.45,181.61,181.44,181.61,15697.0,160.6359,160.7775,160.627,160.7775,15697.0
2017-06-16 11:10:00,181.61,181.75,181.6,181.68,33678.0,160.7775,160.9014,160.7687,160.8395,33678.0
2017-06-16 11:15:00,181.69,181.78,181.64,181.75,23441.0,160.8483,160.928,160.8041,160.9014,23441.0
2017-06-16 11:20:00,181.73,181.8,181.69,181.8,18962.0,160.8837,160.9457,160.8483,160.9457,18962.0
2017-06-16 11:25:00,181.83,181.83,181.7,181.77,14968.0,160.9723,160.9723,160.8572,160.9192,14968.0
2017-06-16 11:30:00,181.73,181.98,181.7,181.93,16030.0,160.8837,161.1051,160.8572,161.0608,16030.0
2017-06-16 11:35:00,181.95,182.07,181.89,182.02,20604.0,161.0785,161.1847,161.0254,161.1405,20604.0
2017-06-16 11:40:00,182.01,182.12,181.98,182.08,9300.0,161.1316,161.229,161.1051,161.1936,9300.0
2017-06-16 11:45:00,182.08,182.11,181.97,181.97,8766.0,161.1936,161.2202,161.0962,161.0962,8766.0
2017-06-16 11:50:00,181.97,182.1,181.95,182.09,6868.0,161.0962,161.2113,161.0785,161.2024,6868.0
2017-06-16 11:55:00,182.07,182.17,182.03,182.17,8483.0,161.1847,161.2733,161.1493,161.2733,8483.0
2017-06-16 12:00:00,182.17,182.17,181.96,181.96,19605.0,161.2733,161.2733,161.0874,161.0874,19605.0
2017-06-16 12:05:00,181.99,182.02,181.93,181.99,14794.0,161.1139,161.1405,161.0608,161.1139,14794.0
2017-06-16 12:10:00,181.99,181.99,181.85,181.9,11117.0,161.1139,161.1139,160.99,161.0342,11117.0
2017-06-16 12:15:00,181.89,182.01,181.86,181.97,13983.0,161.0254,161.1316,160.9988,161.0962,13983.0
2017-06-16 12:20:00,181.97,182.05,181.93,182.03,13564.0,161.0962,161.167,161.0608,161.1493,13564.0
2017-06-16 12:25:00,182.03,182.06,181.99,182.05,18881.0,161.1493,161.1759,161.1139,161.167,18881.0
2017-06-16 12:30:00,182.03,182.28,182.02,182.28,26848.0,161.1493,161.3706,161.1405,161.3706,26848.0
2017-06-16 12:35:00,182.26,182.46,182.25,182.43,16604.0,161.3529,161.53,161.3441,161.5034,16604.0
2017-06-16 12:40:00,182.44,182.44,182.34,182.35,14913.0,161.5123,161.5123,161.4238,161.4326,14913.0
2017-06-16 12:45:00,182.35,182.43,182.33,182.33,16420.0,161.4326,161.5034,161.4149,161.4149,16420.0
2017-06-16 12:50:00,182.34,182.34,182.27,182.28,2894.0,161.4238,161.4238,161.3618,161.3706,2894.0
2017-06-16 12:55:00,182.29,182.3,182.18,182.18,7822.0,161.3795,161.3884,161.2821,161.2821,7822.0
2017-06-16 13:00:00,182.19,182.24,182.15,182.22,5279.0,161.291,161.3352,161.2556,161.3175,5279.0
2017-06-16 13:05:00,182.26,182.29,182.18,182.26,5763.0,161.3529,161.3795,161.2821,161.3529,5763.0
2017-06-16 13:10:00,182.27,182.29,182.12,182.12,12143.0,161.3618,161.3795,161.229,161.229,12143.0
2017-06-16 13:15:00,182.11,182.14,182.05,182.13,19330.0,161.2202,161.2467,161.167,161.2379,19330.0
2017-06-16 13:20:00,182.1,182.27,182.1,182.18,22599.0,161.2113,161.3618,161.2113,161.2821,22599.0
2017-06-16 13:25:00,182.16,182.23,182.15,182.15,4005.0,161.2644,161.3264,161.2556,161.2556,4005.0
2017-06-16 13:30:00,182.12,182.21,182.07,182.18,7731.0,161.229,161.3087,161.1847,161.2821,7731.0
2017-06-16 13:35:00,182.16,182.2,182.11,182.2,5016.0,161.2644,161.2998,161.2202,161.2998,5016.0
2017-06-16 13:40:00,182.25,182.25,182.13,182.18,5475.0,161.3441,161.3441,161.2379,161.2821,5475.0
2017-06-16 13:45:00,182.16,182.19,182.1,182.16,10222.0,161.2644,161.291,161.2113,161.2644,10222.0
2017-06-16 13:50:00,182.14,182.14,181.71,181.82,27111.0,161.2467,161.2467,160.866,160.9634,27111.0
2017-06-16 13:55:00,181.82,181.97,181.81,181.92,12863.0,160.9634,161.0962,160.9546,161.0519,12863.0
2017-06-16 14:00:00,181.96,181.98,181.84,181.84,11510.0,161.0874,161.1051,160.9811,160.9811,11510.0
2017-06-16 14:05:00,181.84,181.84,181.74,181.82,16657.0,160.9811,160.9811,160.8926,160.9634,16657.0
2017-06-16 14:10:00,181.8,181.83,181.75,181.75,15710.0,160.9457,160.9723,160.9014,160.9014,15710.0
2017-06-16 14:15:00,181.77,181.83,181.77,181.78,10207.0,160.9192,160.9723,160.9192,160.928,10207.0
2017-06-16 14:20:00,181.78,181.84,181.73,181.76,23500.0,160.928,160.9811,160.8837,160.9103,23500.0
2017-06-16 14:25:00,181.78,181.86,181.73,181.79,13935.0,160.928,160.9988,160.8837,160.9369,13935.0
2017-06-16 14:30:00,181.81,181.85,181.75,181.78,9000.0,160.9546,160.99,160.9014,160.928,9000.0
2017-06-16 14:35:00,181.76,181.77,181.65,181.69,15910.0,160.9103,160.9192,160.8129,160.8483,15910.0
2017-06-16 14:40:00,181.69,181.8,181.68,181.77,6487.0,160.8483,160.9457,160.8395,160.9192,6487.0
2017-06-16 14:45:00,181.77,181.81,181.76,181.77,11972.0,160.9192,160.9546,160.9103,160.9192,11972.0
2017-06-16 14:50:00,181.77,181.86,181.74,181.75,14396.0,160.9192,160.9988,160.8926,160.9014,14396.0
2017-06-16 14:55:00,181.76,181.81,181.73,181.78,10082.0,160.9103,160.9546,160.8837,160.928,10082.0
2017-06-16 15:00:00,181.77,181.86,181.7,181.72,32414.0,160.9192,160.9988,160.8572,160.8749,32414.0
2017-06-16 15:05:00,181.74,181.88,181.7,181.72,20744.0,160.8926,161.0165,160.8572,160.8749,20744.0
2017-06-16 15:10:00,181.72,181.73,181.45,181.46,21788.0,160.8749,160.8837,160.6359,160.6447,21788.0
2017-06-16 15:15:00,181.5,181.52,181.4,181.46,24823.0,160.6801,160.6978,160.5916,160.6447,24823.0
2017-06-16 15:20:00,181.46,181.52,181.46,181.47,25936.0,160.6447,160.6978,160.6447,160.6536,25936.0
2017-06-16 15:25:00,181.45,181.6,181.43,181.59,27179.0,160.6359,160.7687,160.6182,160.7598,27179.0
2017-06-16 15:30:00,181.59,181.6,181.42,181.43,32763.0,160.7598,160.7687,160.6093,160.6182,32763.0
2017-06-16 15:35:00,181.44,181.45,181.28,181.44,30359.0,160.627,160.6359,160.4854,160.627,30359.0
2017-06-16 15:40:00,181.46,181.48,181.29,181.29,96927.0,160.6447,160.6624,160.4942,160.4942,96927.0
2017-06-16 15:45:00,181.28,181.41,181.24,181.28,72206.0,160.4854,160.6004,160.4499,160.4854,72206.0
2017-06-16 15:50:00,181.26,181.42,181.26,181.38,96799.0,160.4677,160.6093,160.4677,160.5739,96799.0
2017-06-16 15:55:00,181.38,181.62,181.37,181.56,208588.0,160.5739,160.7864,160.565,160.7332,208588.0
2017-06-19 09:30:00,182.25,182.37,181.87,182.22,101747.0,161.3441,161.4503,161.0077,161.3175,101747.0
2017-06-19 09:35:00,182.23,182.28,181.7,181.8,46240.0,161.3264,161.3706,160.8572,160.9457,46240.0
2017-06-19 09:40:00,181.8,182.27,181.75,182.17,62321.0,160.9457,161.3618,160.9014,161.2733,62321.0
2017-06-19 09:45:00,182.19,182.19,181.89,182.09,190813.0,161.291,161.291,161.0254,161.2024,190813.0
2017-06-19 09:50:00,182.01,182.19,181.8,182.12,11080.0,161.1316,161.291,160.9457,161.229,11080.0
2017-06-19 09:55:00,182.12,182.25,181.86,182.16,26531.0,161.229,161.3441,160.9988,161.2644,26531.0
2017-06-19 10:00:00,182.14,182.24,181.98,182.1,21767.0,161.2467,161.3352,161.1051,161.2113,21767.0
2017-06-19 10:05:00,182.12,182.12,181.95,181.96,32592.0,161.229,161.229,161.0785,161.0874,32592.0
2017-06-19 10:10:00,181.95,182.08,181.95,181.97,45309.0,161.0785,161.1936,161.0785,161.0962,45309.0
2017-06-19 10:15:00,182.0,182.06,181.91,182.0,14279.0,161.1228,161.1759,161.0431,161.1228,14279.0
2017-06-19 10:20:00,181.99,182.08,181.82,181.86,168666.0,161.1139,161.1936,160.9634,160.9988,168666.0
2017-06-19 10:25:00,181.84,182.05,181.8,182.02,14308.0,160.9811,161.167,160.9457,161.1405,14308.0
2017-06-19 10:30:00,181.97,182.25,181.95,182.23,21031.0,161.0962,161.3441,161.0785,161.3264,21031.0
2017-06-19 10:35:00,182.23,182.24,181.99,182.09,13236.0,161.3264,161.3352,161.1139,161.2024,13236.0
2017-06-19 10:40:00,182.09,182.09,181.9,181.97,12542.0,161.2024,161.2024,161.0342,161.0962,12542.0
2017-06-19 10:45:00,182.0,182.14,181.96,182.03,12807.0,161.1228,161.2467,161.0874,161.1493,12807.0
2017-06-19 10:50:00,182.0,182.0,181.82,181.84,11145.0,161.1228,161.1228,160.9634,160.9811,11145.0
2017-06-19 10:55:00,181.9,182.01,181.79,181.98,16914.0,161.0342,161.1316,160.9369,161.1051,16914.0
2017-06-19 11:00:00,182.01,182.08,181.97,182.03,18760.0,161.1316,161.1936,161.0962,161.1493,18760.0
2017-06-19 11:05:00,182.01,182.06,181.95,181.95,18366.0,161.1316,161.1759,161.0785,161.0785,18366.0
2017-06-19 11:10:00,181.97,181.97,181.85,181.88,6985.0,161.0962,161.0962,160.99,161.0165,6985.0
2017-06-19 11:15:00,181.86,181.87,181.72,181.77,23758.0,160.9988,161.0077,160.8749,160.9192,23758.0
2017-06-19 11:20:00,181.75,181.78,181.67,181.72,17303.0,160.9014,160.928,160.8306,160.8749,17303.0
2017-06-19 11:25:00,181.72,182.02,181.69,182.01,18034.0,160.8749,161.1405,160.8483,161.1316,18034.0
2017-06-19 11:30:00,182.05,182.28,182.05,182.16,16352.0,161.167,161.3706,161.167,161.2644,16352.0
2017-06-19 11:35:00,182.19,182.35,182.19,182.34,10958.0,161.291,161.4326,161.291,161.4238,10958.0
2017-06-19 11:40:00,182.33,182.44,182.22,182.4,14584.0,161.4149,161.5123,161.3175,161.4769,14584.0
2017-06-19 11:45:00,182.4,182.42,182.26,182.29,11810.0,161.4769,161.4946,161.3529,161.3795,11810.0
2017-06-19 11:50:00,182.31,182.33,182.26,182.28,4700.0,161.3972,161.4149,161.3529,161.3706,4700.0
2017-06-19 11:55:00,182.27,182.3,182.25,182.29,5387.0,161.3618,161.3884,161.3441,161.3795,5387.0
2017-06-19 12:00:00,182.29,182.3,182.19,182.19,9394.0,161.3795,161.3884,161.291,161.291,9394.0
2017-06-19 12:05:00,182.18,182.2,182.08,182.1,3032.0,161.2821,161.2998,161.1936,161.2113,3032.0
2017-06-19 12:10:00,182.09,182.09,182.0,182.03,19683.0,161.2024,161.2024,161.1228,161.1493,19683.0
2017-06-19 12:15:00,182.04,182.05,180.76,181.94,112388.0,161.1582,161.167,160.025,161.0697,112388.0
2017-06-19 12:20:00,181.91,182.16,181.84,182.15,12585.0,161.0431,161.2644,160.9811,161.2556,12585.0
2017-06-19 12:25:00,182.1,182.13,182.03,182.11,8437.0,161.2113,161.2379,161.1493,161.2202,8437.0
2017-06-19 12:30:00,182.08,182.17,181.98,182.15,13907.0,161.1936,161.2733,161.1051,161.2556,13907.0
2017-06-19 12:35:00,182.1,182.2,182.05,182.05,6204.0,161.2113,161.2998,161.167,161.167,6204.0
2017-06-19 12:40:00,182.05,182.09,182.0,182.06,7218.0,161.167,161.2024,161.1228,161.1759,7218.0
2017-06-19 12:45:00,182.07,182.09,182.0,182.08,9018.0,161.1847,161.2024,161.1228,161.1936,9018.0
2017-06-19 12:50:00,182.07,182.11,182.0,182.03,6685.0,161.1847,161.2202,161.1228,161.1493,6685.0
2017-06-19 12:55:00,182.04,182.08,181.99,182.04,8100.0,161.1582,161.1936,161.1139,161.1582,8100.0
2017-06-19 13:00:00,182.03,182.11,181.99,181.99,10997.0,161.1493,161.2202,161.1139,161.1139,10997.0
2017-06-19 13:05:00,181.99,182.05,181.98,181.99,18945.0,161.1139,161.167,161.1051,161.1139,18945.0
2017-06-19 13:10:00,181.99,182.12,181.99,182.03,9557.0,161.1139,161.229,161.1139,161.1493,9557.0
2017-06-19 13:15:00,182.01,182.06,182.0,182.0,8969.0,161.1316,161.1759,161.1228,161.1228,8969.0
2017-06-19 13:20:00,182.0,182.1,181.98,182.09,12057.0,161.1228,161.2113,161.1051,161.2024,12057.0
2017-06-19 13:25:00,182.09,182.09,181.98,182.03,16134.0,161.2024,161.2024,161.1051,161.1493,16134.0
2017-06-19 13:30:00,182.03,182.04,181.98,181.99,15891.0,161.1493,161.1582,161.1051,161.1139,15891.0
2017-06-19 13:35:00,182.02,182.04,181.98,181.99,13441.0,161.1405,161.1582,161.1051,161.1139,13441.0
2017-06-19 13:40:00,182.01,182.01,181.92,181.93,13379.0,161.1316,161.1316,161.0519,161.0608,13379.0
2017-06-19 13:45:00,181.94,181.98,181.89,181.97,10364.0,161.0697,161.1051,161.0254,161.0962,10364.0
2017-06-19 13:50:00,181.95,182.04,181.92,181.96,113179.0,161.0785,161.1582,161.0519,161.0874,113179.0
2017-06-19 13:55:00,181.99,182.05,181.97,181.97,10951.0,161.1139,161.167,161.0962,161.0962,10951.0
2017-06-19 14:00:00,181.97,182.04,181.95,182.0,12294.0,161.0962,161.1582,161.0785,161.1228,12294.0
2017-06-19 14:05:00,182.0,182.04,181.96,182.02,10913.0,161.1228,161.1582,161.0874,161.1405,10913.0
2017-06-19 14:10:00,182.02,182.12,182.02,182.11,9085.0,161.1405,161.229,161.1405,161.2202,9085.0
2017-06-19 14:15:00,182.1,182.22,182.07,182.22,15718.0,161.2113,161.3175,161.1847,161.3175,15718.0
2017-06-19 14:20:00,182.22,182.3,182.2,182.22,9805.0,161.3175,161.3884,161.2998,161.3175,9805.0
2017-06-19 14:25:00,182.23,182.29,182.18,182.18,7866.0,161.3264,161.3795,161.2821,161.2821,7866.0
2017-06-19 14:30:00,182.17,182.18,182.07,182.11,11271.0,161.2733,161.2821,161.1847,161.2202,11271.0
2017-06-19 14:35:00,182.12,182.16,182.1,182.12,18087.0,161.229,161.2644,161.2113,161.229,18087.0
2017-06-19 14:40:00,182.12,182.33,182.11,182.32,26534.0,161.229,161.4149,161.2202,161.4061,26534.0
2017-06-19 14:45:00,182.33,182.35,182.26,182.26,10709.0,161.4149,161.4326,161.3529,161.3529,10709.0
2017-06-19 14:50:00,182.25,182.28,182.17,182.2,28465.0,161.3441,161.3706,161.2733,161.2998,28465.0
2017-06-19 14:55:00,182.17,182.21,182.1,182.19,10570.0,161.2733,161.3087,161.2113,161.291,10570.0
2017-06-19 15:00:00,182.2,182.36,182.2,182.32,13460.0,161.2998,161.4415,161.2998,161.4061,13460.0
2017-06-19 15:05:00,182.34,182.36,182.25,182.27,26228.0,161.4238,161.4415,161.3441,161.3618,26228.0
2017-06-19 15:10:00,182.27,182.35,182.23,182.35,15981.0,161.3618,161.4326,161.3264,161.4326,15981.0
2017-06-19 15:15:00,182.33,182.5,182.29,182.5,13375.0,161.4149,161.5654,161.3795,161.5654,13375.0
2017-06-19 15:20:00,182.48,182.61,182.48,182.56,20447.0,161.5477,161.6628,161.5477,161.6185,20447.0
2017-06-19 15:25:00,182.59,182.6,182.51,182.56,18470.0,161.6451,161.6539,161.5743,161.6185,18470.0
2017-06-19 15:30:00,182.56,182.71,182.53,182.7,22683.0,161.6185,161.7513,161.592,161.7425,22683.0
2017-06-19 15:35:00,182.7,182.8,182.69,182.76,31818.0,161.7425,161.831,161.7336,161.7956,31818.0
2017-06-19 15:40:00,182.75,182.81,182.75,182.8,30351.0,161.7867,161.8399,161.7867,161.831,30351.0
2017-06-19 15:45:00,182.78,182.8,182.66,182.68,52044.0,161.8133,161.831,161.7071,161.7248,52044.0
2017-06-19 15:50:00,182.69,182.84,182.65,182.8,67831.0,161.7336,161.8664,161.6982,161.831,67831.0
2017-06-19 15:55:00,182.81,183.02,182.79,182.99,233845.0,161.8399,162.0258,161.8221,161.9992,233845.0
2017-06-20 09:30:00,182.75,183.33,182.44,182.86,71865.0,161.7867,162.3002,161.5123,161.8841,71865.0
2017-06-20 09:35:00,183.06,183.07,182.56,182.8,25777.0,162.0612,162.07,161.6185,161.831,25777.0
2017-06-20 09:40:00,182.74,182.8,182.31,182.4,23045.0,161.7779,161.831,161.3972,161.4769,23045.0
2017-06-20 09:45:00,182.42,182.79,182.21,182.75,19626.0,161.4946,161.8221,161.3087,161.7867,19626.0
2017-06-20 09:50:00,182.65,182.92,182.6,182.64,13378.0,161.6982,161.9372,161.6539,161.6894,13378.0
2017-06-20 09:55:00,182.63,182.8,182.57,182.57,15539.0,161.6805,161.831,161.6274,161.6274,15539.0
2017-06-20 10:00:00,182.63,182.75,182.5,182.67,55888.0,161.6805,161.7867,161.5654,161.7159,55888.0
2017-06-20 10:05:00,182.61,182.77,182.51,182.77,17456.0,161.6628,161.8044,161.5743,161.8044,17456.0
2017-06-20 10:10:00,182.77,182.93,182.73,182.93,15354.0,161.8044,161.9461,161.769,161.9461,15354.0
2017-06-20 10:15:00,182.93,183.0,182.79,182.83,16034.0,161.9461,162.0081,161.8221,161.8576,16034.0
2017-06-20 10:20:00,182.84,183.04,182.77,183.01,17613.0,161.8664,162.0435,161.8044,162.0169,17613.0
2017-06-20 10:25:00,182.99,183.02,182.94,182.95,26474.0,161.9992,162.0258,161.9549,161.9638,26474.0
2017-06-20 10:30:00,182.94,183.03,182.92,182.97,20609.0,161.9549,162.0346,161.9372,161.9815,20609.0
2017-06-20 10:35:00,182.98,183.0,182.93,183.0,61083.0,161.9904,162.0081,161.9461,162.0081,61083.0
2017-06-20 10:40:00,182.97,183.11,182.97,183.03,20587.0,161.9815,162.1054,161.9815,162.0346,20587.0
2017-06-20 10:45:00,183.01,183.08,182.99,183.06,19280.0,162.0169,162.0789,161.9992,162.0612,19280.0
2017-06-20 10:50:00,183.09,183.09,182.99,183.05,14949.0,162.0877,162.0877,161.9992,162.0523,14949.0
2017-06-20 10:55:00,183.05,183.08,182.99,183.02,22686.0,162.0523,162.0789,161.9992,162.0258,22686.0
2017-06-20 11:00:00,183.03,183.07,182.97,183.04,25421.0,162.0346,162.07,161.9815,162.0435,25421.0
2017-06-20 11:05:00,183.04,183.11,183.0,183.0,10840.0,162.0435,162.1054,162.0081,162.0081,10840.0
2017-06-20 11:10:00,183.0,183.06,183.0,183.01,14559.0,162.0081,162.0612,162.0081,162.0169,14559.0
2017-06-20 11:15:00,183.0,183.14,182.99,183.11,21127.0,162.0081,162.132,161.9992,162.1054,21127.0
2017-06-20 11:20:00,183.1,183.16,182.99,183.03,17351.0,162.0966,162.1497,161.9992,162.0346,17351.0
2017-06-20 11:25:00,183.03,183.14,183.0,183.05,9966.0,162.0346,162.132,162.0081,162.0523,9966.0
2017-06-20 11:30:00,183.07,183.18,183.03,183.12,11501.0,162.07,162.1674,162.0346,162.1143,11501.0
2017-06-20 11:35:00,183.11,183.12,183.0,183.12,16759.0,162.1054,162.1143,162.0081,162.1143,16759.0
2017-06-20 11:40:00,183.13,183.13,183.01,183.06,9276.0,162.1231,162.1231,162.0169,162.0612,9276.0
2017-06-20 11:45:00,183.05,183.07,183.0,183.0,6695.0,162.0523,162.07,162.0081,162.0081,6695.0
2017-06-20 11:50:00,183.03,183.1,183.01,183.02,15373.0,162.0346,162.0966,162.0169,162.0258,15373.0
2017-06-20 11:55:00,183.01,183.08,183.0,183.04,7389.0,162.0169,162.0789,162.0081,162.0435,7389.0
2017-06-20 12:00:00,183.04,183.05,182.99,183.0,32395.0,162.0435,162.0523,161.9992,162.0081,32395.0
2017-06-20 12:05:00,183.02,183.03,182.96,182.98,15683.0,162.0258,162.0346,161.9726,161.9904,15683.0
2017-06-20 12:10:00,182.97,183.0,182.94,182.95,28388.0,161.9815,162.0081,161.9549,161.9638,28388.0
2017-06-20 12:15:00,182.94,183.1,182.93,182.98,19493.0,161.9549,162.0966,161.9461,161.9904,19493.0
2017-06-20 12:20:00,182.97,183.0,182.8,182.88,22533.0,161.9815,162.0081,161.831,161.9018,22533.0
2017-06-20 12:25:00,182.88,182.9,182.77,182.9,16793.0,161.9018,161.9195,161.8044,161.9195,16793.0
2017-06-20 12:30:00,182.9,182.98,182.89,182.92,10960.0,161.9195,161.9904,161.9107,161.9372,10960.0
2017-06-20 12:35:00,182.9,182.96,182.73,182.77,23239.0,161.9195,161.9726,161.769,161.8044,23239.0
2017-06-20 12:40:00,182.74,182.78,182.68,182.76,19307.0,161.7779,161.8133,161.7248,161.7956,19307.0
2017-06-20 12:45:00,182.75,182.88,182.75,182.82,14951.0,161.7867,161.9018,161.7867,161.8487,14951.0
2017-06-20 12:50:00,182.83,182.87,182.75,182.87,19190.0,161.8576,161.893,161.7867,161.893,19190.0
2017-06-20 12:55:00,182.87,182.97,182.81,182.97,16207.0,161.893,161.9815,161.8399,161.9815,16207.0
2017-06-20 13:00:00,182.99,183.02,182.87,182.88,17402.0,161.9992,162.0258,161.893,161.9018,17402.0
2017-06-20 13:05:00,182.87,183.0,182.87,182.94,6412.0,161.893,162.0081,161.893,161.9549,6412.0
2017-06-20 13:10:00,183.0,183.05,182.94,183.02,4300.0,162.0081,162.0523,161.9549,162.0258,4300.0
2017-06-20 13:15:00,183.03,183.05,182.99,183.0,12623.0,162.0346,162.0523,161.9992,162.0081,12623.0
2017-06-20 13:20:00,183.03,183.17,183.01,183.08,7462.0,162.0346,162.1586,162.0169,162.0789,7462.0
2017-06-20 13:25:00,183.08,183.08,183.0,183.03,7973.0,162.0789,162.0789,162.0081,162.0346,7973.0
2017-06-20 13:30:00,183.05,183.06,183.01,183.03,5142.0,162.0523,162.0612,162.0169,162.0346,5142.0
2017-06-20 13:35:00,183.04,183.1,183.0,183.09,5915.0,162.0435,162.0966,162.0081,162.0877,5915.0
2017-06-20 13:40:00,183.11,183.14,183.06,183.08,3884.0,162.1054,162.132,162.0612,162.0789,3884.0
2017-06-20 13:45:00,183.08,183.12,183.03,183.12,7136.0,162.0789,162.1143,162.0346,162.1143,7136.0
2017-06-20 13:50:00,183.13,183.24,183.12,183.24,7508.0,162.1231,162.2205,162.1143,162.2205,7508.0
2017-06-20 13:55:00,183.22,183.27,183.2,183.25,8501.0,162.2028,162.2471,162.1851,162.2294,8501.0
2017-06-20 14:00:00,183.27,183.3,183.17,183.2,11105.0,162.2471,162.2736,162.1586,162.1851,11105.0
2017-06-20 14:05:00,183.18,183.21,183.1,183.17,22298.0,162.1674,162.194,162.0966,162.1586,22298.0
2017-06-20 14:10:00,183.17,183.29,183.14,183.29,24569.0,162.1586,162.2648,162.132,162.2648,24569.0
2017-06-20 14:15:00,183.29,183.35,183.22,183.28,92020.0,162.2648,162.3179,162.2028,162.2559,92020.0
2017-06-20 14:20:00,183.29,183.32,183.23,183.29,8196.0,162.2648,162.2914,162.2117,162.2648,8196.0
2017-06-20 14:25:00,183.27,183.29,183.22,183.24,9780.0,162.2471,162.2648,162.2028,162.2205,9780.0
2017-06-20 14:30:00,183.21,183.34,183.2,183.25,22501.0,162.194,162.3091,162.1851,162.2294,22501.0
2017-06-20 14:35:00,183.25,183.25,183.05,183.13,26758.0,162.2294,162.2294,162.0523,162.1231,26758.0
2017-06-20 14:40:00,183.17,183.17,183.0,183.01,14554.0,162.1586,162.1586,162.0081,162.0169,14554.0
2017-06-20 14:45:00,183.01,183.04,182.93,182.93,9789.0,162.0169,162.0435,161.9461,161.9461,9789.0
2017-06-20 14:50:00,182.9,182.96,182.77,182.9,29043.0,161.9195,161.9726,161.8044,161.9195,29043.0
2017-06-20 14:55:00,182.93,183.02,182.91,183.0,14887.0,161.9461,162.0258,161.9284,162.0081,14887.0
2017-06-20 15:00:00,183.02,183.13,182.99,183.09,15052.0,162.0258,162.1231,161.9992,162.0877,15052.0
2017-06-20 15:05:00,183.1,183.13,182.98,183.0,17239.0,162.0966,162.1231,161.9904,162.0081,17239.0
2017-06-20 15:10:00,183.02,183.15,182.98,183.15,25897.0,162.0258,162.1409,161.9904,162.1409,25897.0
2017-06-20 15:15:00,183.16,183.29,183.12,183.29,26066.0,162.1497,162.2648,162.1143,162.2648,26066.0
2017-06-20 15:20:00,183.27,183.33,183.24,183.3,20821.0,162.2471,162.3002,162.2205,162.2736,20821.0
2017-06-20 15:25:00,183.27,183.34,183.22,183.31,59229.0,162.2471,162.3091,162.2028,162.2825,59229.0
2017-06-20 15:30:00,183.32,183.37,183.27,183.33,95479.0,162.2914,162.3356,162.2471,162.3002,95479.0
2017-06-20 15:35:00,183.34,183.34,183.19,183.27,38052.0,162.3091,162.3091,162.1763,162.2471,38052.0
2017-06-20 15:40:00,183.27,183.31,183.21,183.26,35870.0,162.2471,162.2825,162.194,162.2382,35870.0
2017-06-20 15:45:00,183.25,183.33,183.21,183.22,83304.0,162.2294,162.3002,162.194,162.2028,83304.0
2017-06-20 15:50:00,183.19,183.28,183.19,183.26,79564.0,162.1763,162.2559,162.1763,162.2382,79564.0
2017-06-20 15:55:00,183.27,183.42,183.19,183.21,149993.0,162.2471,162.3799,162.1763,162.194,149993.0
2017-06-21 09:30:00,183.49,183.68,182.71,183.43,79328.0,162.4419,162.6101,161.7513,162.3887,79328.0
2017-06-21 09:35:00,183.44,184.12,183.37,184.09,28483.0,162.3976,162.9996,162.3356,162.973,28483.0
2017-06-21 09:40:00,184.12,184.45,183.96,184.4,35912.0,162.9996,163.2917,162.8579,163.2475,35912.0
2017-06-21 09:45:00,184.39,184.49,184.15,184.35,30867.0,163.2386,163.3271,163.0261,163.2032,30867.0
2017-06-21 09:50:00,184.32,184.39,183.88,184.06,28055.0,163.1766,163.2386,162.7871,162.9465,28055.0
2017-06-21 09:55:00,184.07,184.5,184.05,184.11,34195.0,162.9553,163.336,162.9376,162.9907,34195.0
2017-06-21 10:00:00,184.15,184.4,184.02,184.37,33978.0,163.0261,163.2475,162.9111,163.2209,33978.0
2017-06-21 10:05:00,184.37,184.54,184.3,184.5,20885.0,163.2209,163.3714,163.1589,163.336,20885.0
2017-06-21 10:10:00,184.46,184.82,184.46,184.52,19452.0,163.3006,163.6193,163.3006,163.3537,19452.0
2017-06-21 10:15:00,184.5,184.77,184.5,184.74,16734.0,163.336,163.575,163.336,163.5485,16734.0
2017-06-21 10:20:00,184.71,184.99,184.68,184.95,34037.0,163.5219,163.7698,163.4953,163.7344,34037.0
2017-06-21 10:25:00,184.97,184.97,184.54,184.56,34856.0,163.7521,163.7521,163.3714,163.3891,34856.0
2017-06-21 10:30:00,184.53,184.67,184.3,184.61,33934.0,163.3626,163.4865,163.1589,163.4334,33934.0
2017-06-21 10:35:00,184.66,184.89,184.49,184.52,31932.0,163.4776,163.6813,163.3271,163.3537,31932.0
2017-06-21 10:40:00,184.52,184.76,184.5,184.62,29738.0,163.3537,163.5662,163.336,163.4422,29738.0
2017-06-21 10:45:00,184.61,184.78,184.45,184.61,76732.0,163.4334,163.5839,163.2917,163.4334,76732.0
2017-06-21 10:50:00,184.62,184.79,184.54,184.77,22554.0,163.4422,163.5927,163.3714,163.575,22554.0
2017-06-21 10:55:00,184.72,184.79,184.64,184.64,31100.0,163.5308,163.5927,163.4599,163.4599,31100.0
2017-06-21 11:00:00,184.62,184.62,184.21,184.28,18858.0,163.4422,163.4422,163.0793,163.1412,18858.0
2017-06-21 11:05:00,184.21,184.23,183.95,184.01,42452.0,163.0793,163.097,162.8491,162.9022,42452.0
2017-06-21 11:10:00,184.04,184.18,183.99,184.09,17779.0,162.9288,163.0527,162.8845,162.973,17779.0
2017-06-21 11:15:00,184.05,184.19,184.0,184.19,26103.0,162.9376,163.0616,162.8933,163.0616,26103.0
2017-06-21 11:20:00,184.2,184.23,184.06,184.13,21178.0,163.0704,163.097,162.9465,163.0084,21178.0
2017-06-21 11:25:00,184.15,184.21,184.06,184.18,13806.0,163.0261,163.0793,162.9465,163.0527,13806.0
2017-06-21 11:30:00,184.19,184.22,184.04,184.17,17329.0,163.0616,163.0881,162.9288,163.0438,17329.0
2017-06-21 11:35:00,184.15,184.25,184.05,184.1,14051.0,163.0261,163.1147,162.9376,162.9819,14051.0
2017-06-21 11:40:00,184.12,184.29,184.09,184.2,28364.0,162.9996,163.1501,162.973,163.0704,28364.0
2017-06-21 11:45:00,184.23,184.27,184.07,184.1,13240.0,163.097,163.1324,162.9553,162.9819,13240.0
2017-06-21 11:50:00,184.07,184.11,184.0,184.02,20111.0,162.9553,162.9907,162.8933,162.9111,20111.0
2017-06-21 11:55:00,184.05,184.22,184.03,184.21,23386.0,162.9376,163.0881,162.9199,163.0793,23386.0
2017-06-21 12:00:00,184.18,184.19,184.05,184.06,13146.0,163.0527,163.0616,162.9376,162.9465,13146.0
2017-06-21 12:05:00,184.08,184.08,183.93,184.0,7690.0,162.9642,162.9642,162.8314,162.8933,7690.0
2017-06-21 12:10:00,183.97,184.05,183.95,183.98,11140.0,162.8668,162.9376,162.8491,162.8756,11140.0
2017-06-21 12:15:00,183.98,184.03,183.93,183.93,12396.0,162.8756,162.9199,162.8314,162.8314,12396.0
2017-06-21 12:20:00,183.94,184.05,183.92,184.05,7366.0,162.8402,162.9376,162.8225,162.9376,7366.0
2017-06-21 12:25:00,184.07,184.15,184.01,184.15,7632.0,162.9553,163.0261,162.9022,163.0261,7632.0
2017-06-21 12:30:00,184.15,184.27,184.14,184.21,6843.0,163.0261,163.1324,163.0173,163.0793,6843.0
2017-06-21 12:35:00,184.2,184.3,184.17,184.29,8107.0,163.0704,163.1589,163.0438,163.1501,8107.0
2017-06-21 12:40:00,184.29,184.4,184.27,184.29,8748.0,163.1501,163.2475,163.1324,163.1501,8748.0
2017-06-21 12:45:00,184.25,184.39,184.21,184.29,9150.0,163.1147,163.2386,163.0793,163.1501,9150.0
2017-06-21 12:50:00,184.3,184.38,184.28,184.3,7808.0,163.1589,163.2298,163.1412,163.1589,7808.0
2017-06-21 12:55:00,184.28,184.31,184.1,184.11,11100.0,163.1412,163.1678,162.9819,162.9907,11100.0
2017-06-21 13:00:00,184.11,184.18,184.02,184.11,10923.0,162.9907,163.0527,162.9111,162.9907,10923.0
2017-06-21 13:05:00,184.11,184.18,184.06,184.14,11667.0,162.9907,163.0527,162.9465,163.0173,11667.0
2017-06-21 13:10:00,184.18,184.18,184.03,184.06,6645.0,163.0527,163.0527,162.9199,162.9465,6645.0
2017-06-21 13:15:00,184.08,184.23,184.07,184.19,15243.0,162.9642,163.097,162.9553,163.0616,15243.0
2017-06-21 13:20:00,184.23,184.32,184.22,184.28,9399.0,163.097,163.1766,163.0881,163.1412,9399.0
2017-06-21 13:25:00,184.28,184.34,184.18,184.18,12718.0,163.1412,163.1943,163.0527,163.0527,12718.0
2017-06-21 13:30:00,184.22,184.3,184.13,184.16,13809.0,163.0881,163.1589,163.0084,163.035,13809.0
2017-06-21 13:35:00,184.11,184.15,183.95,184.0,12158.0,162.9907,163.0261,162.8491,162.8933,12158.0
2017-06-21 13:40:00,184.01,184.07,183.98,184.05,23739.0,162.9022,162.9553,162.8756,162.9376,23739.0
2017-06-21 13:45:00,184.02,184.08,184.0,184.01,26675.0,162.9111,162.9642,162.8933,162.9022,26675.0
2017-06-21 13:50:00,184.0,184.16,183.93,184.16,42890.0,162.8933,163.035,162.8314,163.035,42890.0
2017-06-21 13:55:00,184.17,184.4,184.16,184.4,26908.0,163.0438,163.2475,163.035,163.2475,26908.0
2017-06-21 14:00:00,184.4,184.49,184.33,184.44,18093.0,163.2475,163.3271,163.1855,163.2829,18093.0
2017-06-21 14:05:00,184.41,184.51,184.39,184.46,21125.0,163.2563,163.3448,163.2386,163.3006,21125.0
2017-06-21 14:10:00,184.46,184.52,184.34,184.52,19389.0,163.3006,163.3537,163.1943,163.3537,19389.0
2017-06-21 14:15:00,184.51,184.61,184.48,184.51,15922.0,163.3448,163.4334,163.3183,163.3448,15922.0
2017-06-21 14:20:00,184.5,184.6,184.48,184.53,11538.0,163.336,163.4245,163.3183,163.3626,11538.0
2017-06-21 14:25:00,184.53,184.66,184.53,184.62,14848.0,163.3626,163.4776,163.3626,163.4422,14848.0
2017-06-21 14:30:00,184.63,184.66,184.57,184.6,14656.0,163.4511,163.4776,163.398,163.4245,14656.0
2017-06-21 14:35:00,184.59,184.73,184.59,184.68,16889.0,163.4157,163.5396,163.4157,163.4953,16889.0
2017-06-21 14:40:00,184.68,184.75,184.62,184.63,17715.0,163.4953,163.5573,163.4422,163.4511,17715.0
2017-06-21 14:45:00,184.65,184.7,184.61,184.65,14436.0,163.4688,163.5131,163.4334,163.4688,14436.0
2017-06-21 14:50:00,184.65,184.78,184.65,184.77,21063.0,163.4688,163.5839,163.4688,163.575,21063.0
2017-06-21 14:55:00,184.77,184.97,184.74,184.92,27195.0,163.575,163.7521,163.5485,163.7078,27195.0
2017-06-21 15:00:00,184.92,184.96,184.86,184.88,28290.0,163.7078,163.7432,163.6547,163.6724,28290.0
2017-06-21 15:05:00,184.9,184.98,184.84,184.98,26589.0,163.6901,163.7609,163.637,163.7609,26589.0
2017-06-21 15:10:00,184.97,185.04,184.9,185.03,73043.0,163.7521,163.8141,163.6901,163.8052,73043.0
2017-06-21 15:15:00,185.02,185.07,184.98,185.03,32341.0,163.7963,163.8406,163.7609,163.8052,32341.0
2017-06-21 15:20:00,185.03,185.08,184.9,184.9,35966.0,163.8052,163.8495,163.6901,163.6901,35966.0
2017-06-21 15:25:00,184.9,185.02,184.89,185.0,36470.0,163.6901,163.7963,163.6813,163.7786,36470.0
2017-06-21 15:30:00,185.01,185.01,184.68,184.77,40230.0,163.7875,163.7875,163.4953,163.575,40230.0
2017-06-21 15:35:00,184.76,184.83,184.69,184.73,39745.0,163.5662,163.6281,163.5042,163.5396,39745.0
2017-06-21 15:40:00,184.72,184.84,184.63,184.84,46464.0,163.5308,163.637,163.4511,163.637,46464.0
2017-06-21 15:45:00,184.82,185.0,184.81,184.96,52417.0,163.6193,163.7786,163.6104,163.7432,52417.0
2017-06-21 15:50:00,184.95,185.01,184.84,184.85,67693.0,163.7344,163.7875,163.637,163.6458,67693.0
2017-06-21 15:55:00,184.86,185.11,184.76,184.98,209503.0,163.6547,163.876,163.5662,163.7609,209503.0
2017-06-22 09:30:00,184.9,186.56,184.78,186.0,161979.0,163.6901,165.1597,163.5839,164.6639,161979.0
2017-06-22 09:35:00,186.16,186.16,185.66,185.66,52353.0,164.8056,164.8056,164.3629,164.3629,52353.0
2017-06-22 09:40:00,185.64,186.53,185.61,186.42,42309.0,164.3452,165.1331,164.3187,165.0358,42309.0
2017-06-22 09:45:00,186.41,186.41,185.92,186.08,47849.0,165.0269,165.0269,164.5931,164.7348,47849.0
2017-06-22 09:50:00,186.22,186.38,185.96,186.04,42810.0,164.8587,165.0003,164.6285,164.6993,42810.0
2017-06-22 09:55:00,186.03,186.19,185.82,185.82,26053.0,164.6905,164.8321,164.5046,164.5046,26053.0
2017-06-22 10:00:00,185.92,186.42,185.79,186.37,26971.0,164.5931,165.0358,164.478,164.9915,26971.0
2017-06-22 10:05:00,186.37,186.69,186.37,186.55,31986.0,164.9915,165.2748,164.9915,165.1508,31986.0
2017-06-22 10:10:00,186.58,186.69,186.39,186.44,22998.0,165.1774,165.2748,165.0092,165.0535,22998.0
2017-06-22 10:15:00,186.38,186.83,186.38,186.71,58352.0,165.0003,165.3987,165.0003,165.2925,58352.0
2017-06-22 10:20:00,186.73,186.85,186.63,186.73,33900.0,165.3102,165.4164,165.2217,165.3102,33900.0
2017-06-22 10:25:00,186.7,186.88,186.53,186.88,32795.0,165.2836,165.443,165.1331,165.443,32795.0
2017-06-22 10:30:00,186.88,187.14,186.73,186.93,41619.0,165.443,165.6732,165.3102,165.4872,41619.0
2017-06-22 10:35:00,186.91,187.01,186.67,186.8,24210.0,165.4695,165.5581,165.2571,165.3722,24210.0
2017-06-22 10:40:00,186.8,186.95,186.74,186.86,25169.0,165.3722,165.505,165.319,165.4253,25169.0
2017-06-22 10:45:00,186.81,186.88,186.67,186.79,26041.0,165.381,165.443,165.2571,165.3633,26041.0
2017-06-22 10:50:00,186.8,187.52,186.78,187.49,59793.0,165.3722,166.0096,165.3545,165.983,59793.0
2017-06-22 10:55:00,187.5,188.1,187.44,188.0,242927.0,165.9919,166.523,165.9387,166.4345,242927.0
2017-06-22 11:00:00,187.98,188.09,187.6,187.91,96832.0,166.4168,166.5142,166.0804,166.3548,96832.0
2017-06-22 11:05:00,187.85,188.2,187.8,188.19,48671.0,166.3017,166.6116,166.2575,166.6027,48671.0
2017-06-22 11:10:00,188.3,188.57,188.13,188.16,35129.0,166.7001,166.9391,166.5496,166.5762,35129.0
2017-06-22 11:15:00,188.19,188.28,187.72,187.96,78627.0,166.6027,166.6824,166.1866,166.3991,78627.0
2017-06-22 11:20:00,187.93,187.98,187.71,187.83,44245.0,166.3725,166.4168,166.1778,166.284,44245.0
2017-06-22 11:25:00,187.85,188.34,187.8,188.25,56086.0,166.3017,166.7355,166.2575,166.6558,56086.0
2017-06-22 11:30:00,188.28,188.59,188.22,188.58,36488.0,166.6824,166.9568,166.6293,166.948,36488.0
2017-06-22 11:35:00,188.59,188.66,188.44,188.45,58397.0,166.9568,167.0188,166.824,166.8329,58397.0
2017-06-22 11:40:00,188.46,188.47,188.12,188.36,28654.0,166.8417,166.8506,166.5407,166.7532,28654.0
2017-06-22 11:45:00,188.38,188.38,188.17,188.24,36462.0,166.7709,166.7709,166.585,166.647,36462.0
2017-06-22 11:50:00,188.24,188.34,188.07,188.08,35113.0,166.647,166.7355,166.4965,166.5053,35113.0
2017-06-22 11:55:00,188.08,188.1,187.68,187.7,26238.0,166.5053,166.523,166.1512,166.1689,26238.0
2017-06-22 12:00:00,187.68,187.9,187.68,187.9,33784.0,166.1512,166.346,166.1512,166.346,33784.0
2017-06-22 12:05:00,187.91,187.96,187.77,187.81,24969.0,166.3548,166.3991,166.2309,166.2663,24969.0
2017-06-22 12:10:00,187.83,187.93,187.68,187.71,46678.0,166.284,166.3725,166.1512,166.1778,46678.0
2017-06-22 12:15:00,187.68,187.73,187.46,187.65,26171.0,166.1512,166.1955,165.9565,166.1247,26171.0
2017-06-22 12:20:00,187.64,188.0,187.6,187.99,38728.0,166.1158,166.4345,166.0804,166.4257,38728.0
2017-06-22 12:25:00,188.0,188.0,187.68,187.71,24249.0,166.4345,166.4345,166.1512,166.1778,24249.0
2017-06-22 12:30:00,187.71,187.71,187.51,187.64,35297.0,166.1778,166.1778,166.0007,166.1158,35297.0
2017-06-22 12:35:00,187.65,187.74,187.56,187.59,23046.0,166.1247,166.2043,166.045,166.0715,23046.0
2017-06-22 12:40:00,187.56,187.61,187.44,187.6,18349.0,166.045,166.0892,165.9387,166.0804,18349.0
2017-06-22 12:45:00,187.6,187.73,187.56,187.63,16938.0,166.0804,166.1955,166.045,166.107,16938.0
2017-06-22 12:50:00,187.64,187.71,187.56,187.69,32574.0,166.1158,166.1778,166.045,166.1601,32574.0
2017-06-22 12:55:00,187.69,187.9,187.66,187.67,19750.0,166.1601,166.346,166.1335,166.1424,19750.0
2017-06-22 13:00:00,187.67,187.82,187.63,187.74,16911.0,166.1424,166.2752,166.107,166.2043,16911.0
2017-06-22 13:05:00,187.73,187.73,187.39,187.39,11873.0,166.1955,166.1955,165.8945,165.8945,11873.0
2017-06-22 13:10:00,187.38,187.48,187.26,187.38,20706.0,165.8856,165.9742,165.7794,165.8856,20706.0
2017-06-22 13:15:00,187.45,187.49,187.28,187.39,17049.0,165.9476,165.983,165.7971,165.8945,17049.0
2017-06-22 13:20:00,187.38,187.55,187.32,187.42,18800.0,165.8856,166.0361,165.8325,165.921,18800.0
2017-06-22 13:25:00,187.38,187.38,187.12,187.15,12702.0,165.8856,165.8856,165.6555,165.682,12702.0
2017-06-22 13:30:00,187.16,187.29,187.12,187.23,14533.0,165.6909,165.806,165.6555,165.7528,14533.0
2017-06-22 13:35:00,187.24,187.33,187.08,187.08,24757.0,165.7617,165.8414,165.62,165.62,24757.0
2017-06-22 13:40:00,187.1,187.17,186.98,187.04,16868.0,165.6377,165.6997,165.5315,165.5846,16868.0
2017-06-22 13:45:00,187.04,187.16,187.04,187.08,20086.0,165.5846,165.6909,165.5846,165.62,20086.0
2017-06-22 13:50:00,187.07,187.07,186.76,186.79,21585.0,165.6112,165.6112,165.3367,165.3633,21585.0
2017-06-22 13:55:00,186.77,186.9,186.7,186.83,11970.0,165.3456,165.4607,165.2836,165.3987,11970.0
2017-06-22 14:00:00,186.83,186.91,186.78,186.9,16672.0,165.3987,165.4695,165.3545,165.4607,16672.0
2017-06-22 14:05:00,186.87,186.97,186.85,186.96,15733.0,165.4341,165.5227,165.4164,165.5138,15733.0
2017-06-22 14:10:00,186.95,186.99,186.62,186.62,18853.0,165.505,165.5404,165.2128,165.2128,18853.0
2017-06-22 14:15:00,186.66,186.79,186.63,186.79,11866.0,165.2482,165.3633,165.2217,165.3633,11866.0
2017-06-22 14:20:00,186.78,186.78,186.56,186.62,17014.0,165.3545,165.3545,165.1597,165.2128,17014.0
2017-06-22 14:25:00,186.62,186.78,186.6,186.61,15326.0,165.2128,165.3545,165.1951,165.204,15326.0
2017-06-22 14:30:00,186.61,186.64,186.56,186.6,13384.0,165.204,165.2305,165.1597,165.1951,13384.0
2017-06-22 14:35:00,186.62,186.63,186.51,186.55,18610.0,165.2128,165.2217,165.1154,165.1508,18610.0
2017-06-22 14:40:00,186.56,186.58,186.46,186.53,12125.0,165.1597,165.1774,165.0712,165.1331,12125.0
2017-06-22 14:45:00,186.53,186.69,186.45,186.68,11570.0,165.1331,165.2748,165.0623,165.2659,11570.0
2017-06-22 14:50:00,186.71,186.77,186.56,186.6,10316.0,165.2925,165.3456,165.1597,165.1951,10316.0
2017-06-22 14:55:00,186.6,186.81,186.55,186.78,18374.0,165.1951,165.381,165.1508,165.3545,18374.0
2017-06-22 15:00:00,186.78,186.78,186.55,186.65,20479.0,165.3545,165.3545,165.1508,165.2394,20479.0
2017-06-22 15:05:00,186.65,186.68,186.58,186.6,16783.0,165.2394,165.2659,165.1774,165.1951,16783.0
2017-06-22 15:10:00,186.59,186.65,186.51,186.57,20717.0,165.1862,165.2394,165.1154,165.1685,20717.0
2017-06-22 15:15:00,186.59,186.65,186.53,186.54,17062.0,165.1862,165.2394,165.1331,165.142,17062.0
2017-06-22 15:20:00,186.55,186.56,186.33,186.37,20392.0,165.1508,165.1597,164.9561,164.9915,20392.0
2017-06-22 15:25:00,186.33,186.44,186.29,186.32,15705.0,164.9561,165.0535,164.9207,164.9472,15705.0
2017-06-22 15:30:00,186.34,186.36,186.24,186.33,28116.0,164.9649,164.9826,164.8764,164.9561,28116.0
2017-06-22 15:35:00,186.31,186.31,186.13,186.13,28157.0,164.9384,164.9384,164.779,164.779,28157.0
2017-06-22 15:40:00,186.15,186.37,186.12,186.35,44940.0,164.7967,164.9915,164.7702,164.9738,44940.0
2017-06-22 15:45:00,186.35,186.52,186.32,186.43,70028.0,164.9738,165.1243,164.9472,165.0446,70028.0
2017-06-22 15:50:00,186.42,186.42,186.32,186.38,68008.0,165.0358,165.0358,164.9472,165.0003,68008.0
2017-06-22 15:55:00,186.38,186.41,186.2,186.24,122984.0,165.0003,165.0269,164.841,164.8764,122984.0
2017-06-23 09:30:00,186.27,186.27,185.0,185.1,108097.0,164.903,164.903,163.7786,163.8672,108097.0
2017-06-23 09:35:00,185.03,185.4,184.23,184.23,33795.0,163.8052,164.1328,163.097,163.097,33795.0
2017-06-23 09:40:00,184.21,184.74,184.13,184.55,31888.0,163.0793,163.5485,163.0084,163.3803,31888.0
2017-06-23 09:45:00,184.55,184.56,184.33,184.33,26202.0,163.3803,163.3891,163.1855,163.1855,26202.0
2017-06-23 09:50:00,184.38,184.92,184.38,184.75,19133.0,163.2298,163.7078,163.2298,163.5573,19133.0
2017-06-23 09:55:00,184.72,185.08,184.69,185.0,26041.0,163.5308,163.8495,163.5042,163.7786,26041.0
2017-06-23 10:00:00,184.93,184.95,184.63,184.69,13734.0,163.7167,163.7344,163.4511,163.5042,13734.0
2017-06-23 10:05:00,184.73,184.96,184.64,184.94,23433.0,163.5396,163.7432,163.4599,163.7255,23433.0
2017-06-23 10:10:00,184.92,185.35,184.85,185.24,27971.0,163.7078,164.0885,163.6458,163.9911,27971.0
2017-06-23 10:15:00,185.25,185.29,185.1,185.25,10907.0,164.0,164.0354,163.8672,164.0,10907.0
2017-06-23 10:20:00,185.26,185.29,185.13,185.25,14000.0,164.0088,164.0354,163.8937,164.0,14000.0
2017-06-23 10:25:00,185.25,185.49,185.22,185.33,28949.0,164.0,164.2124,163.9734,164.0708,28949.0
2017-06-23 10:30:00,185.33,185.75,185.33,185.63,17597.0,164.0708,164.4426,164.0708,164.3364,17597.0
2017-06-23 10:35:00,185.63,185.71,185.53,185.67,12196.0,164.3364,164.4072,164.2478,164.3718,12196.0
2017-06-23 10:40:00,185.62,185.64,185.29,185.35,25853.0,164.3275,164.3452,164.0354,164.0885,25853.0
2017-06-23 10:45:00,185.3,185.35,185.19,185.29,22053.0,164.0442,164.0885,163.9468,164.0354,22053.0
2017-06-23 10:50:00,185.3,185.33,185.07,185.07,9671.0,164.0442,164.0708,163.8406,163.8406,9671.0
2017-06-23 10:55:00,185.11,185.12,185.0,185.04,9539.0,163.876,163.8849,163.7786,163.8141,9539.0
2017-06-23 11:00:00,185.01,185.25,185.01,185.25,13418.0,163.7875,164.0,163.7875,164.0,13418.0
2017-06-23 11:05:00,185.22,185.24,184.93,184.99,16152.0,163.9734,163.9911,163.7167,163.7698,16152.0
2017-06-23 11:10:00,184.98,185.0,184.85,184.94,13473.0,163.7609,163.7786,163.6458,163.7255,13473.0
2017-06-23 11:15:00,184.95,185.15,184.93,185.1,18602.0,163.7344,163.9114,163.7167,163.8672,18602.0
2017-06-23 11:20:00,185.09,185.16,184.93,184.97,14977.0,163.8583,163.9203,163.7167,163.7521,14977.0
2017-06-23 11:25:00,184.94,185.0,184.89,185.0,11422.0,163.7255,163.7786,163.6813,163.7786,11422.0
2017-06-23 11:30:00,185.04,185.04,184.78,184.8,13499.0,163.8141,163.8141,163.5839,163.6016,13499.0
2017-06-23 11:35:00,184.83,184.94,184.83,184.92,12548.0,163.6281,163.7255,163.6281,163.7078,12548.0
2017-06-23 11:40:00,184.93,184.98,184.85,184.96,9405.0,163.7167,163.7609,163.6458,163.7432,9405.0
2017-06-23 11:45:00,184.95,185.06,184.94,185.02,15579.0,163.7344,163.8318,163.7255,163.7963,15579.0
2017-06-23 11:50:00,185.03,185.16,185.03,185.16,14081.0,163.8052,163.9203,163.8052,163.9203,14081.0
2017-06-23 11:55:00,185.14,185.14,185.0,185.09,13619.0,163.9026,163.9026,163.7786,163.8583,13619.0
2017-06-23 12:00:00,185.09,185.12,185.05,185.12,13052.0,163.8583,163.8849,163.8229,163.8849,13052.0
2017-06-23 12:05:00,185.12,185.15,185.07,185.13,8807.0,163.8849,163.9114,163.8406,163.8937,8807.0
2017-06-23 12:10:00,185.14,185.15,185.06,185.09,11190.0,163.9026,163.9114,163.8318,163.8583,11190.0
2017-06-23 12:15:00,185.09,185.1,184.97,185.0,12245.0,163.8583,163.8672,163.7521,163.7786,12245.0
2017-06-23 12:20:00,185.0,185.12,185.0,185.1,10554.0,163.7786,163.8849,163.7786,163.8672,10554.0
2017-06-23 12:25:00,185.11,185.17,185.06,185.12,8700.0,163.876,163.9291,163.8318,163.8849,8700.0
2017-06-23 12:30:00,185.1,185.24,185.09,185.2,20716.0,163.8672,163.9911,163.8583,163.9557,20716.0
2017-06-23 12:35:00,185.18,185.18,185.02,185.08,6498.0,163.938,163.938,163.7963,163.8495,6498.0
2017-06-23 12:40:00,185.06,185.1,185.0,185.08,8709.0,163.8318,163.8672,163.7786,163.8495,8709.0
2017-06-23 12:45:00,185.06,185.15,185.0,185.13,10003.0,163.8318,163.9114,163.7786,163.8937,10003.0
2017-06-23 12:50:00,185.14,185.24,185.09,185.21,6649.0,163.9026,163.9911,163.8583,163.9645,6649.0
2017-06-23 12:55:00,185.21,185.24,185.08,185.11,7991.0,163.9645,163.9911,163.8495,163.876,7991.0
2017-06-23 13:00:00,185.14,185.17,185.02,185.02,10924.0,163.9026,163.9291,163.7963,163.7963,10924.0
2017-06-23 13:05:00,185.03,185.09,184.99,185.07,12803.0,163.8052,163.8583,163.7698,163.8406,12803.0
2017-06-23 13:10:00,185.08,185.1,184.99,185.0,7600.0,163.8495,163.8672,163.7698,163.7786,7600.0
2017-06-23 13:15:00,184.99,185.09,184.97,185.05,10144.0,163.7698,163.8583,163.7521,163.8229,10144.0
2017-06-23 13:20:00,185.05,185.13,185.03,185.07,9560.0,163.8229,163.8937,163.8052,163.8406,9560.0
2017-06-23 13:25:00,185.07,185.23,185.04,185.1,15602.0,163.8406,163.9823,163.8141,163.8672,15602.0
2017-06-23 13:30:00,185.1,185.14,184.98,185.02,13330.0,163.8672,163.9026,163.7609,163.7963,13330.0
2017-06-23 13:35:00,185.05,185.06,184.95,184.96,10809.0,163.8229,163.8318,163.7344,163.7432,10809.0
2017-06-23 13:40:00,184.97,184.97,184.8,184.84,10466.0,163.7521,163.7521,163.6016,163.637,10466.0
2017-06-23 13:45:00,184.87,184.91,184.8,184.86,5688.0,163.6636,163.699,163.6016,163.6547,5688.0
2017-06-23 13:50:00,184.91,184.97,184.86,184.88,9151.0,163.699,163.7521,163.6547,163.6724,9151.0
2017-06-23 13:55:00,184.86,184.92,184.86,184.91,9858.0,163.6547,163.7078,163.6547,163.699,9858.0
2017-06-23 14:00:00,184.92,184.98,184.87,184.96,18968.0,163.7078,163.7609,163.6636,163.7432,18968.0
2017-06-23 14:05:00,184.95,185.11,184.95,185.11,7820.0,163.7344,163.876,163.7344,163.876,7820.0
2017-06-23 14:10:00,185.09,185.1,185.0,185.03,7691.0,163.8583,163.8672,163.7786,163.8052,7691.0
2017-06-23 14:15:00,185.03,185.06,184.94,185.0,8148.0,163.8052,163.8318,163.7255,163.7786,8148.0
2017-06-23 14:20:00,185.0,185.02,184.93,185.01,13515.0,163.7786,163.7963,163.7167,163.7875,13515.0
2017-06-23 14:25:00,185.03,185.11,185.03,185.09,6601.0,163.8052,163.876,163.8052,163.8583,6601.0
2017-06-23 14:30:00,185.09,185.14,185.06,185.12,15387.0,163.8583,163.9026,163.8318,163.8849,15387.0
2017-06-23 14:35:00,185.13,185.13,185.05,185.11,12239.0,163.8937,163.8937,163.8229,163.876,12239.0
2017-06-23 14:40:00,185.11,185.22,185.09,185.2,10606.0,163.876,163.9734,163.8583,163.9557,10606.0
2017-06-23 14:45:00,185.2,185.21,185.17,185.17,6766.0,163.9557,163.9645,163.9291,163.9291,6766.0
2017-06-23 14:50:00,185.17,185.33,185.16,185.33,9998.0,163.9291,164.0708,163.9203,164.0708,9998.0
2017-06-23 14:55:00,185.35,185.36,185.15,185.15,21939.0,164.0885,164.0973,163.9114,163.9114,21939.0
2017-06-23 15:00:00,185.16,185.19,185.03,185.04,12650.0,163.9203,163.9468,163.8052,163.8141,12650.0
2017-06-23 15:05:00,185.02,185.09,185.01,185.02,14554.0,163.7963,163.8583,163.7875,163.7963,14554.0
2017-06-23 15:10:00,185.04,185.11,185.03,185.06,16785.0,163.8141,163.876,163.8052,163.8318,16785.0
2017-06-23 15:15:00,185.06,185.19,185.03,185.1,24391.0,163.8318,163.9468,163.8052,163.8672,24391.0
2017-06-23 15:20:00,185.09,185.11,184.91,184.92,23534.0,163.8583,163.876,163.699,163.7078,23534.0
2017-06-23 15:25:00,184.9,184.93,184.68,184.75,26933.0,163.6901,163.7167,163.4953,163.5573,26933.0
2017-06-23 15:30:00,184.75,185.01,184.73,184.97,29566.0,163.5573,163.7875,163.5396,163.7521,29566.0
2017-06-23 15:35:00,184.98,185.0,184.83,184.87,26264.0,163.7609,163.7786,163.6281,163.6636,26264.0
2017-06-23 15:40:00,184.88,185.1,184.88,185.03,35606.0,163.6724,163.8672,163.6724,163.8052,35606.0
2017-06-23 15:45:00,185.04,185.23,185.03,185.19,51383.0,163.8141,163.9823,163.8052,163.9468,51383.0
2017-06-23 15:50:00,185.2,185.3,185.14,185.29,57430.0,163.9557,164.0442,163.9026,164.0354,57430.0
2017-06-23 15:55:00,185.28,185.4,185.13,185.18,209465.0,164.0265,164.1328,163.8937,163.938,209465.0
2017-06-26 09:30:00,185.13,185.89,185.13,185.36,62011.0,163.8937,164.5665,163.8937,164.0973,62011.0
2017-06-26 09:35:00,185.37,185.44,184.71,185.15,37415.0,164.1062,164.1682,163.5219,163.9114,37415.0
2017-06-26 09:40:00,185.09,185.55,184.78,184.83,26384.0,163.8583,164.2655,163.5839,163.6281,26384.0
2017-06-26 09:45:00,184.78,185.06,184.35,184.41,15102.0,163.5839,163.8318,163.2032,163.2563,15102.0
2017-06-26 09:50:00,184.41,184.5,184.0,184.2,23910.0,163.2563,163.336,162.8933,163.0704,23910.0
2017-06-26 09:55:00,184.2,184.33,184.08,184.32,16114.0,163.0704,163.1855,162.9642,163.1766,16114.0
2017-06-26 10:00:00,184.44,184.56,184.29,184.52,11180.0,163.2829,163.3891,163.1501,163.3537,11180.0
2017-06-26 10:05:00,184.51,184.52,184.22,184.33,15860.0,163.3448,163.3537,163.0881,163.1855,15860.0
2017-06-26 10:10:00,184.33,184.71,184.33,184.69,17123.0,163.1855,163.5219,163.1855,163.5042,17123.0
2017-06-26 10:15:00,184.7,184.9,184.62,184.62,17262.0,163.5131,163.6901,163.4422,163.4422,17262.0
2017-06-26 10:20:00,184.71,184.81,184.65,184.68,8546.0,163.5219,163.6104,163.4688,163.4953,8546.0
2017-06-26 10:25:00,184.63,184.78,184.6,184.67,15263.0,163.4511,163.5839,163.4245,163.4865,15263.0
2017-06-26 10:30:00,184.72,184.92,184.6,184.78,19724.0,163.5308,163.7078,163.4245,163.5839,19724.0
2017-06-26 10:35:00,184.77,184.8,184.24,184.24,18319.0,163.575,163.6016,163.1058,163.1058,18319.0
2017-06-26 10:40:00,184.21,184.24,183.59,183.59,24061.0,163.0793,163.1058,162.5304,162.5304,24061.0
2017-06-26 10:45:00,183.64,183.92,183.42,183.84,33019.0,162.5746,162.8225,162.3799,162.7517,33019.0
2017-06-26 10:50:00,183.87,184.22,183.74,184.12,83532.0,162.7783,163.0881,162.6632,162.9996,83532.0
2017-06-26 10:55:00,184.16,184.16,183.88,184.09,12033.0,163.035,163.035,162.7871,162.973,12033.0
2017-06-26 11:00:00,184.14,184.2,183.75,183.83,22056.0,163.0173,163.0704,162.672,162.7428,22056.0
2017-06-26 11:05:00,183.79,183.8,183.39,183.78,19810.0,162.7074,162.7163,162.3533,162.6986,19810.0
2017-06-26 11:10:00,183.8,183.82,183.67,183.79,14502.0,162.7163,162.734,162.6012,162.7074,14502.0
2017-06-26 11:15:00,183.8,184.01,183.78,183.88,21328.0,162.7163,162.9022,162.6986,162.7871,21328.0
2017-06-26 11:20:00,183.94,184.33,183.88,184.33,21665.0,162.8402,163.1855,162.7871,163.1855,21665.0
2017-06-26 11:25:00,184.33,184.42,184.2,184.35,16080.0,163.1855,163.2652,163.0704,163.2032,16080.0
2017-06-26 11:30:00,184.35,184.59,184.35,184.5,13763.0,163.2032,163.4157,163.2032,163.336,13763.0
2017-06-26 11:35:00,184.42,184.76,184.42,184.67,9257.0,163.2652,163.5662,163.2652,163.4865,9257.0
2017-06-26 11:40:00,184.66,184.94,184.65,184.8,18567.0,163.4776,163.7255,163.4688,163.6016,18567.0
2017-06-26 11:45:00,184.8,184.96,184.79,184.96,10126.0,163.6016,163.7432,163.5927,163.7432,10126.0
2017-06-26 11:50:00,184.98,184.99,184.74,184.81,16528.0,163.7609,163.7698,163.5485,163.6104,16528.0
2017-06-26 11:55:00,184.79,185.08,184.75,185.02,14367.0,163.5927,163.8495,163.5573,163.7963,14367.0
2017-06-26 12:00:00,185.04,185.07,184.91,184.91,11981.0,163.8141,163.8406,163.699,163.699,11981.0
2017-06-26 12:05:00,184.91,184.96,184.77,184.96,10573.0,163.699,163.7432,163.575,163.7432,10573.0
2017-06-26 12:10:00,184.91,185.02,184.86,185.02,9823.0,163.699,163.7963,163.6547,163.7963,9823.0
2017-06-26 12:15:00,185.01,185.06,184.95,185.04,8495.0,163.7875,163.8318,163.7344,163.8141,8495.0
2017-06-26 12:20:00,185.04,185.15,184.97,185.01,11384.0,163.8141,163.9114,163.7521,163.7875,11384.0
2017-06-26 12:25:00,185.02,185.17,185.01,185.15,6350.0,163.7963,163.9291,163.7875,163.9114,6350.0
2017-06-26 12:30:00,185.15,185.15,185.04,185.05,5785.0,163.9114,163.9114,163.8141,163.8229,5785.0
2017-06-26 12:35:00,185.09,185.13,184.97,185.01,8174.0,163.8583,163.8937,163.7521,163.7875,8174.0
2017-06-26 12:40:00,185.02,185.16,184.97,185.13,11696.0,163.7963,163.9203,163.7521,163.8937,11696.0
2017-06-26 12:45:00,185.1,185.1,184.99,184.99,5708.0,163.8672,163.8672,163.7698,163.7698,5708.0
2017-06-26 12:50:00,185.0,185.05,184.96,185.02,9142.0,163.7786,163.8229,163.7432,163.7963,9142.0
2017-06-26 12:55:00,184.98,185.06,184.97,185.06,7349.0,163.7609,163.8318,163.7521,163.8318,7349.0
2017-06-26 13:00:00,185.06,185.1,184.97,185.09,9896.0,163.8318,163.8672,163.7521,163.8583,9896.0
2017-06-26 13:05:00,185.07,185.25,185.05,185.22,14151.0,163.8406,164.0,163.8229,163.9734,14151.0
2017-06-26 13:10:00,185.22,185.26,185.16,185.16,12594.0,163.9734,164.0088,163.9203,163.9203,12594.0
2017-06-26 13:15:00,185.17,185.2,185.06,185.15,12001.0,163.9291,163.9557,163.8318,163.9114,12001.0
2017-06-26 13:20:00,185.17,185.28,185.15,185.21,12800.0,163.9291,164.0265,163.9114,163.9645,12800.0
2017-06-26 13:25:00,185.2,185.24,185.15,185.16,10043.0,163.9557,163.9911,163.9114,163.9203,10043.0
2017-06-26 13:30:00,185.17,185.35,185.14,185.35,15550.0,163.9291,164.0885,163.9026,164.0885,15550.0
2017-06-26 13:35:00,185.36,185.53,185.3,185.48,17015.0,164.0973,164.2478,164.0442,164.2036,17015.0
2017-06-26 13:40:00,185.47,185.47,185.28,185.35,7973.0,164.1947,164.1947,164.0265,164.0885,7973.0
2017-06-26 13:45:00,185.35,185.47,185.33,185.43,17818.0,164.0885,164.1947,164.0708,164.1593,17818.0
2017-06-26 13:50:00,185.41,185.45,185.34,185.42,11664.0,164.1416,164.177,164.0796,164.1505,11664.0
2017-06-26 13:55:00,185.43,185.55,185.38,185.49,17193.0,164.1593,164.2655,164.115,164.2124,17193.0
2017-06-26 14:00:00,185.48,185.55,185.45,185.5,11731.0,164.2036,164.2655,164.177,164.2213,11731.0
2017-06-26 14:05:00,185.51,185.55,185.44,185.47,11468.0,164.2301,164.2655,164.1682,164.1947,11468.0
2017-06-26 14:10:00,185.47,185.58,185.43,185.5,15464.0,164.1947,164.2921,164.1593,164.2213,15464.0
2017-06-26 14:15:00,185.5,185.53,185.47,185.52,10268.0,164.2213,164.2478,164.1947,164.239,10268.0
2017-06-26 14:20:00,185.51,185.51,185.42,185.43,14971.0,164.2301,164.2301,164.1505,164.1593,14971.0
2017-06-26 14:25:00,185.43,185.56,185.41,185.54,15780.0,164.1593,164.2744,164.1416,164.2567,15780.0
2017-06-26 14:30:00,185.56,185.64,185.45,185.58,11109.0,164.2744,164.3452,164.177,164.2921,11109.0
2017-06-26 14:35:00,185.56,185.63,185.48,185.55,8151.0,164.2744,164.3364,164.2036,164.2655,8151.0
2017-06-26 14:40:00,185.56,185.65,185.54,185.59,10864.0,164.2744,164.3541,164.2567,164.301,10864.0
2017-06-26 14:45:00,185.6,185.67,185.51,185.67,32395.0,164.3098,164.3718,164.2301,164.3718,32395.0
2017-06-26 14:50:00,185.66,185.74,185.58,185.71,17571.0,164.3629,164.4338,164.2921,164.4072,17571.0
2017-06-26 14:55:00,185.68,185.71,185.54,185.58,17408.0,164.3806,164.4072,164.2567,164.2921,17408.0
2017-06-26 15:00:00,185.59,185.63,185.49,185.63,14129.0,164.301,164.3364,164.2124,164.3364,14129.0
2017-06-26 15:05:00,185.6,185.63,185.49,185.56,13518.0,164.3098,164.3364,164.2124,164.2744,13518.0
2017-06-26 15:10:00,185.56,185.7,185.55,185.67,11106.0,164.2744,164.3983,164.2655,164.3718,11106.0
2017-06-26 15:15:00,185.65,185.69,185.52,185.61,15992.0,164.3541,164.3895,164.239,164.3187,15992.0
2017-06-26 15:20:00,185.62,185.62,185.43,185.47,14715.0,164.3275,164.3275,164.1593,164.1947,14715.0
2017-06-26 15:25:00,185.47,185.48,185.34,185.36,14513.0,164.1947,164.2036,164.0796,164.0973,14513.0
2017-06-26 15:30:00,185.35,185.49,185.35,185.4,69712.0,164.0885,164.2124,164.0885,164.1328,69712.0
2017-06-26 15:35:00,185.41,185.46,185.35,185.36,15620.0,164.1416,164.1859,164.0885,164.0973,15620.0
2017-06-26 15:40:00,185.34,185.39,185.32,185.38,17043.0,164.0796,164.1239,164.0619,164.115,17043.0
2017-06-26 15:45:00,185.39,185.42,185.34,185.39,21880.0,164.1239,164.1505,164.0796,164.1239,21880.0
2017-06-26 15:50:00,185.41,185.41,185.24,185.25,27814.0,164.1416,164.1416,163.9911,164.0,27814.0
2017-06-26 15:55:00,185.24,185.26,184.98,185.07,82530.0,163.9911,164.0088,163.7609,163.8406,82530.0
2017-06-27 09:30:00,185.72,186.8,185.5,185.99,104753.0,164.416,165.3722,164.2213,164.6551,104753.0
2017-06-27 09:35:00,185.99,186.09,184.81,184.83,61909.0,164.6551,164.7436,163.6104,163.6281,61909.0
2017-06-27 09:40:00,184.83,184.97,184.48,184.88,38051.0,163.6281,163.7521,163.3183,163.6724,38051.0
2017-06-27 09:45:00,184.88,184.91,184.71,184.89,12366.0,163.6724,163.699,163.5219,163.6813,12366.0
2017-06-27 09:50:00,184.87,184.87,184.56,184.83,18297.0,163.6636,163.6636,163.3891,163.6281,18297.0
2017-06-27 09:55:00,184.86,185.74,184.77,185.59,28898.0,163.6547,164.4338,163.575,164.301,28898.0
2017-06-27 10:00:00,185.63,185.64,184.92,185.17,22985.0,164.3364,164.3452,163.7078,163.9291,22985.0
2017-06-27 10:05:00,185.15,185.23,184.72,184.78,19060.0,163.9114,163.9823,163.5308,163.5839,19060.0
2017-06-27 10:10:00,184.81,184.9,184.63,184.9,13676.0,163.6104,163.6901,163.4511,163.6901,13676.0
2017-06-27 10:15:00,184.87,185.22,184.86,185.16,61524.0,163.6636,163.9734,163.6547,163.9203,61524.0
2017-06-27 10:20:00,185.2,185.48,185.18,185.37,12466.0,163.9557,164.2036,163.938,164.1062,12466.0
2017-06-27 10:25:00,185.4,185.56,185.3,185.38,20142.0,164.1328,164.2744,164.0442,164.115,20142.0
2017-06-27 10:30:00,185.39,185.66,185.39,185.53,40794.0,164.1239,164.3629,164.1239,164.2478,40794.0
2017-06-27 10:35:00,185.51,185.6,185.41,185.49,11885.0,164.2301,164.3098,164.1416,164.2124,11885.0
2017-06-27 10:40:00,185.49,185.65,185.42,185.53,11564.0,164.2124,164.3541,164.1505,164.2478,11564.0
2017-06-27 10:45:00,185.58,185.61,185.36,185.44,10029.0,164.2921,164.3187,164.0973,164.1682,10029.0
2017-06-27 10:50:00,185.41,185.49,185.35,185.48,5397.0,164.1416,164.2124,164.0885,164.2036,5397.0
2017-06-27 10:55:00,185.49,185.49,185.3,185.49,9068.0,164.2124,164.2124,164.0442,164.2124,9068.0
2017-06-27 11:00:00,185.48,185.61,185.41,185.51,39713.0,164.2036,164.3187,164.1416,164.2301,39713.0
2017-06-27 11:05:00,185.54,185.62,185.44,185.55,12797.0,164.2567,164.3275,164.1682,164.2655,12797.0
2017-06-27 11:10:00,185.61,185.69,185.48,185.64,15994.0,164.3187,164.3895,164.2036,164.3452,15994.0
2017-06-27 11:15:00,185.64,185.8,185.58,185.66,20056.0,164.3452,164.4869,164.2921,164.3629,20056.0
2017-06-27 11:20:00,185.69,185.7,185.55,185.55,25711.0,164.3895,164.3983,164.2655,164.2655,25711.0
2017-06-27 11:25:00,185.53,185.57,185.47,185.55,13356.0,164.2478,164.2833,164.1947,164.2655,13356.0
2017-06-27 11:30:00,185.56,185.63,185.37,185.42,21038.0,164.2744,164.3364,164.1062,164.1505,21038.0
2017-06-27 11:35:00,185.42,185.42,185.22,185.34,9752.0,164.1505,164.1505,163.9734,164.0796,9752.0
2017-06-27 11:40:00,185.32,185.47,185.3,185.41,32700.0,164.0619,164.1947,164.0442,164.1416,32700.0
2017-06-27 11:45:00,185.42,185.42,185.25,185.34,7704.0,164.1505,164.1505,164.0,164.0796,7704.0
2017-06-27 11:50:00,185.37,185.39,184.88,184.92,15922.0,164.1062,164.1239,163.6724,163.7078,15922.0
2017-06-27 11:55:00,184.94,185.1,184.86,185.04,18680.0,163.7255,163.8672,163.6547,163.8141,18680.0
2017-06-27 12:00:00,185.11,185.28,185.11,185.27,5475.0,163.876,164.0265,163.876,164.0177,5475.0
2017-06-27 12:05:00,185.25,185.3,185.08,185.28,17273.0,164.0,164.0442,163.8495,164.0265,17273.0
2017-06-27 12:10:00,185.3,185.43,185.28,185.41,5880.0,164.0442,164.1593,164.0265,164.1416,5880.0
2017-06-27 12:15:00,185.36,185.45,185.34,185.39,10108.0,164.0973,164.177,164.0796,164.1239,10108.0
2017-06-27 12:20:00,185.35,185.63,185.3,185.41,16915.0,164.0885,164.3364,164.0442,164.1416,16915.0
2017-06-27 12:25:00,185.39,185.4,185.23,185.34,9457.0,164.1239,164.1328,163.9823,164.0796,9457.0
2017-06-27 12:30:00,185.33,185.35,185.19,185.2,6890.0,164.0708,164.0885,163.9468,163.9557,6890.0
2017-06-27 12:35:00,185.18,185.2,185.01,185.07,8237.0,163.938,163.9557,163.7875,163.8406,8237.0
2017-06-27 12:40:00,185.07,185.15,185.06,185.07,5165.0,163.8406,163.9114,163.8318,163.8406,5165.0
2017-06-27 12:45:00,185.08,185.19,185.06,185.18,2870.0,163.8495,163.9468,163.8318,163.938,2870.0
2017-06-27 12:50:00,185.13,185.22,185.12,185.17,5608.0,163.8937,163.9734,163.8849,163.9291,5608.0
2017-06-27 12:55:00,185.12,185.24,185.11,185.14,6730.0,163.8849,163.9911,163.876,163.9026,6730.0
2017-06-27 13:00:00,185.14,185.21,185.12,185.2,5450.0,163.9026,163.9645,163.8849,163.9557,5450.0
2017-06-27 13:05:00,185.17,185.23,185.1,185.1,6291.0,163.9291,163.9823,163.8672,163.8672,6291.0
2017-06-27 13:10:00,185.11,185.19,185.07,185.13,4634.0,163.876,163.9468,163.8406,163.8937,4634.0
2017-06-27 13:15:00,185.11,185.3,185.11,185.3,7193.0,163.876,164.0442,163.876,164.0442,7193.0
2017-06-27 13:20:00,185.25,185.32,185.16,185.24,18330.0,164.0,164.0619,163.9203,163.9911,18330.0
2017-06-27 13:25:00,185.18,185.25,185.06,185.11,3699.0,163.938,164.0,163.8318,163.876,3699.0
2017-06-27 13:30:00,185.11,185.11,184.95,185.0,8382.0,163.876,163.876,163.7344,163.7786,8382.0
2017-06-27 13:35:00,184.96,185.0,184.61,184.66,14496.0,163.7432,163.7786,163.4334,163.4776,14496.0
2017-06-27 13:40:00,184.61,184.79,184.61,184.72,3878.0,163.4334,163.5927,163.4334,163.5308,3878.0
2017-06-27 13:45:00,184.73,184.73,184.52,184.56,19980.0,163.5396,163.5396,163.3537,163.3891,19980.0
2017-06-27 13:50:00,184.59,184.8,184.59,184.8,11766.0,163.4157,163.6016,163.4157,163.6016,11766.0
2017-06-27 13:55:00,184.77,184.91,184.75,184.91,6876.0,163.575,163.699,163.5573,163.699,6876.0
2017-06-27 14:00:00,184.89,184.91,184.76,184.78,13005.0,163.6813,163.699,163.5662,163.5839,13005.0
2017-06-27 14:05:00,184.75,184.88,184.65,184.65,18080.0,163.5573,163.6724,163.4688,163.4688,18080.0
2017-06-27 14:10:00,184.66,184.92,184.56,184.92,20195.0,163.4776,163.7078,163.3891,163.7078,20195.0
2017-06-27 14:15:00,184.89,184.91,184.73,184.79,37913.0,163.6813,163.699,163.5396,163.5927,37913.0
2017-06-27 14:20:00,184.77,184.77,184.61,184.67,23820.0,163.575,163.575,163.4334,163.4865,23820.0
2017-06-27 14:25:00,184.7,185.0,184.67,184.79,31100.0,163.5131,163.7786,163.4865,163.5927,31100.0
2017-06-27 14:30:00,184.85,184.97,184.75,184.81,10573.0,163.6458,163.7521,163.5573,163.6104,10573.0
2017-06-27 14:35:00,184.84,184.9,184.79,184.84,8910.0,163.637,163.6901,163.5927,163.637,8910.0
2017-06-27 14:40:00,184.83,184.92,184.76,184.87,8575.0,163.6281,163.7078,163.5662,163.6636,8575.0
2017-06-27 14:45:00,184.87,184.96,184.86,184.9,7994.0,163.6636,163.7432,163.6547,163.6901,7994.0
2017-06-27 14:50:00,184.88,184.96,184.86,184.89,12708.0,163.6724,163.7432,163.6547,163.6813,12708.0
2017-06-27 14:55:00,184.88,184.94,184.75,184.83,11002.0,163.6724,163.7255,163.5573,163.6281,11002.0
2017-06-27 15:00:00,184.79,184.82,184.65,184.65,9882.0,163.5927,163.6193,163.4688,163.4688,9882.0
2017-06-27 15:05:00,184.67,184.67,184.43,184.54,14941.0,163.4865,163.4865,163.274,163.3714,14941.0
2017-06-27 15:10:00,184.53,184.73,184.47,184.73,13542.0,163.3626,163.5396,163.3094,163.5396,13542.0
2017-06-27 15:15:00,184.73,184.77,184.66,184.69,8857.0,163.5396,163.575,163.4776,163.5042,8857.0
2017-06-27 15:20:00,184.71,184.73,184.53,184.53,18357.0,163.5219,163.5396,163.3626,163.3626,18357.0
2017-06-27 15:25:00,184.52,184.52,184.39,184.46,25087.0,163.3537,163.3537,163.2386,163.3006,25087.0
2017-06-27 15:30:00,184.48,184.52,184.25,184.34,36438.0,163.3183,163.3537,163.1147,163.1943,36438.0
2017-06-27 15:35:00,184.34,184.4,184.22,184.29,75297.0,163.1943,163.2475,163.0881,163.1501,75297.0
2017-06-27 15:40:00,184.29,184.46,184.27,184.45,42445.0,163.1501,163.3006,163.1324,163.2917,42445.0
2017-06-27 15:45:00,184.43,184.64,184.4,184.61,44162.0,163.274,163.4599,163.2475,163.4334,44162.0
2017-06-27 15:50:00,184.58,184.62,184.4,184.56,158408.0,163.4068,163.4422,163.2475,163.3891,158408.0
2017-06-27 15:55:00,184.57,184.69,184.44,184.47,178219.0,163.398,163.5042,163.2829,163.3094,178219.0
2017-06-28 09:30:00,185.68,185.93,185.21,185.91,60727.0,164.3806,164.602,163.9645,164.5843,60727.0
2017-06-28 09:35:00,185.97,186.1,185.28,185.42,29096.0,164.6374,164.7525,164.0265,164.1505,29096.0
2017-06-28 09:40:00,185.44,185.62,185.37,185.45,19423.0,164.1682,164.3275,164.1062,164.177,19423.0
2017-06-28 09:45:00,185.42,185.62,185.19,185.45,21517.0,164.1505,164.3275,163.9468,164.177,21517.0
2017-06-28 09:50:00,185.34,185.49,185.22,185.36,9900.0,164.0796,164.2124,163.9734,164.0973,9900.0
2017-06-28 09:55:00,185.48,185.61,185.38,185.5,19014.0,164.2036,164.3187,164.115,164.2213,19014.0
2017-06-28 10:00:00,185.5,185.97,185.44,185.82,35353.0,164.2213,164.6374,164.1682,164.5046,35353.0
2017-06-28 10:05:00,185.78,186.07,185.6,186.02,15395.0,164.4692,164.7259,164.3098,164.6816,15395.0
2017-06-28 10:10:00,186.0,186.1,185.74,185.86,9571.0,164.6639,164.7525,164.4338,164.54,9571.0
2017-06-28 10:15:00,185.88,186.01,185.84,185.97,12428.0,164.5577,164.6728,164.5223,164.6374,12428.0
2017-06-28 10:20:00,185.97,186.31,185.96,186.14,18833.0,164.6374,164.9384,164.6285,164.7879,18833.0
2017-06-28 10:25:00,186.15,186.18,185.9,185.93,16053.0,164.7967,164.8233,164.5754,164.602,16053.0
2017-06-28 10:30:00,185.94,186.16,185.92,186.1,17563.0,164.6108,164.8056,164.5931,164.7525,17563.0
2017-06-28 10:35:00,186.11,186.19,186.05,186.14,11100.0,164.7613,164.8321,164.7082,164.7879,11100.0
2017-06-28 10:40:00,186.14,186.19,185.99,186.09,47386.0,164.7879,164.8321,164.6551,164.7436,47386.0
2017-06-28 10:45:00,186.11,186.19,185.91,185.99,23217.0,164.7613,164.8321,164.5843,164.6551,23217.0
2017-06-28 10:50:00,185.94,185.95,185.58,185.67,16360.0,164.6108,164.6197,164.2921,164.3718,16360.0
2017-06-28 10:55:00,185.61,185.66,185.44,185.5,36151.0,164.3187,164.3629,164.1682,164.2213,36151.0
2017-06-28 11:00:00,185.51,185.59,185.42,185.42,16264.0,164.2301,164.301,164.1505,164.1505,16264.0
2017-06-28 11:05:00,185.48,185.51,185.38,185.41,10558.0,164.2036,164.2301,164.115,164.1416,10558.0
2017-06-28 11:10:00,185.37,185.5,185.32,185.44,12804.0,164.1062,164.2213,164.0619,164.1682,12804.0
2017-06-28 11:15:00,185.45,185.54,185.39,185.51,21210.0,164.177,164.2567,164.1239,164.2301,21210.0
2017-06-28 11:20:00,185.52,185.68,185.51,185.68,14055.0,164.239,164.3806,164.2301,164.3806,14055.0
2017-06-28 11:25:00,185.68,185.9,185.62,185.72,26989.0,164.3806,164.5754,164.3275,164.416,26989.0
2017-06-28 11:30:00,185.76,186.0,185.75,185.92,17348.0,164.4515,164.6639,164.4426,164.5931,17348.0
2017-06-28 11:35:00,185.9,186.05,185.89,185.96,15156.0,164.5754,164.7082,164.5665,164.6285,15156.0
2017-06-28 11:40:00,185.96,185.96,185.69,185.84,15808.0,164.6285,164.6285,164.3895,164.5223,15808.0
2017-06-28 11:45:00,185.85,185.85,185.57,185.6,8914.0,164.5311,164.5311,164.2833,164.3098,8914.0
2017-06-28 11:50:00,185.61,186.15,185.6,186.08,13230.0,164.3187,164.7967,164.3098,164.7348,13230.0
2017-06-28 11:55:00,186.08,186.08,185.9,185.95,8103.0,164.7348,164.7348,164.5754,164.6197,8103.0
2017-06-28 12:00:00,185.96,185.96,185.65,185.7,15458.0,164.6285,164.6285,164.3541,164.3983,15458.0
2017-06-28 12:05:00,185.7,185.86,185.7,185.79,23878.0,164.3983,164.54,164.3983,164.478,23878.0
2017-06-28 12:10:00,185.79,186.06,185.78,186.0,10532.0,164.478,164.717,164.4692,164.6639,10532.0
2017-06-28 12:15:00,186.01,186.12,185.82,185.85,15151.0,164.6728,164.7702,164.5046,164.5311,15151.0
2017-06-28 12:20:00,185.85,185.92,185.76,185.76,14026.0,164.5311,164.5931,164.4515,164.4515,14026.0
2017-06-28 12:25:00,185.75,185.84,185.73,185.73,24043.0,164.4426,164.5223,164.4249,164.4249,24043.0
2017-06-28 12:30:00,185.73,185.73,185.56,185.56,6944.0,164.4249,164.4249,164.2744,164.2744,6944.0
2017-06-28 12:35:00,185.56,185.59,185.39,185.49,14806.0,164.2744,164.301,164.1239,164.2124,14806.0
2017-06-28 12:40:00,185.47,185.53,185.37,185.45,7864.0,164.1947,164.2478,164.1062,164.177,7864.0
2017-06-28 12:45:00,185.49,185.51,185.39,185.42,13368.0,164.2124,164.2301,164.1239,164.1505,13368.0
2017-06-28 12:50:00,185.43,185.48,185.26,185.3,13155.0,164.1593,164.2036,164.0088,164.0442,13155.0
2017-06-28 12:55:00,185.32,185.65,185.21,185.55,19390.0,164.0619,164.3541,163.9645,164.2655,19390.0
2017-06-28 13:00:00,185.53,185.86,185.53,185.85,34921.0,164.2478,164.54,164.2478,164.5311,34921.0
2017-06-28 13:05:00,185.9,185.97,185.73,185.73,8077.0,164.5754,164.6374,164.4249,164.4249,8077.0
2017-06-28 13:10:00,185.72,185.83,185.67,185.79,12350.0,164.416,164.5134,164.3718,164.478,12350.0
2017-06-28 13:15:00,185.8,185.99,185.79,185.89,15828.0,164.4869,164.6551,164.478,164.5665,15828.0
2017-06-28 13:20:00,185.89,185.99,185.84,185.87,9339.0,164.5665,164.6551,164.5223,164.5488,9339.0
2017-06-28 13:25:00,185.87,185.96,185.8,185.93,11490.0,164.5488,164.6285,164.4869,164.602,11490.0
2017-06-28 13:30:00,185.91,185.94,185.79,185.84,8312.0,164.5843,164.6108,164.478,164.5223,8312.0
2017-06-28 13:35:00,185.82,186.09,185.74,186.06,15334.0,164.5046,164.7436,164.4338,164.717,15334.0
2017-06-28 13:40:00,186.03,186.12,185.97,186.03,9335.0,164.6905,164.7702,164.6374,164.6905,9335.0
2017-06-28 13:45:00,186.01,186.06,185.91,185.91,10923.0,164.6728,164.717,164.5843,164.5843,10923.0
2017-06-28 13:50:00,185.86,185.98,185.8,185.83,9282.0,164.54,164.6462,164.4869,164.5134,9282.0
2017-06-28 13:55:00,185.86,185.96,185.81,185.84,8970.0,164.54,164.6285,164.4957,164.5223,8970.0
2017-06-28 14:00:00,185.84,185.89,185.67,185.7,12160.0,164.5223,164.5665,164.3718,164.3983,12160.0
2017-06-28 14:05:00,185.68,185.74,185.55,185.57,15865.0,164.3806,164.4338,164.2655,164.2833,15865.0
2017-06-28 14:10:00,185.58,185.62,185.5,185.55,12372.0,164.2921,164.3275,164.2213,164.2655,12372.0
2017-06-28 14:15:00,185.56,185.59,185.39,185.39,15096.0,164.2744,164.301,164.1239,164.1239,15096.0
2017-06-28 14:20:00,185.41,185.44,185.32,185.33,8124.0,164.1416,164.1682,164.0619,164.0708,8124.0
2017-06-28 14:25:00,185.32,185.4,185.27,185.31,12455.0,164.0619,164.1328,164.0177,164.0531,12455.0
2017-06-28 14:30:00,185.34,185.34,185.23,185.28,11567.0,164.0796,164.0796,163.9823,164.0265,11567.0
2017-06-28 14:35:00,185.24,185.3,185.15,185.21,13717.0,163.9911,164.0442,163.9114,163.9645,13717.0
2017-06-28 14:40:00,185.23,185.23,185.09,185.2,13821.0,163.9823,163.9823,163.8583,163.9557,13821.0
2017-06-28 14:45:00,185.2,185.5,185.2,185.5,12204.0,163.9557,164.2213,163.9557,164.2213,12204.0
2017-06-28 14:50:00,185.46,185.62,185.43,185.58,25848.0,164.1859,164.3275,164.1593,164.2921,25848.0
2017-06-28 14:55:00,185.58,185.64,185.48,185.54,10236.0,164.2921,164.3452,164.2036,164.2567,10236.0
2017-06-28 15:00:00,185.54,185.8,185.5,185.8,11969.0,164.2567,164.4869,164.2213,164.4869,11969.0
2017-06-28 15:05:00,185.8,185.84,185.66,185.66,14726.0,164.4869,164.5223,164.3629,164.3629,14726.0
2017-06-28 15:10:00,185.64,185.66,185.45,185.45,12210.0,164.3452,164.3629,164.177,164.177,12210.0
2017-06-28 15:15:00,185.49,185.51,185.4,185.47,15240.0,164.2124,164.2301,164.1328,164.1947,15240.0
2017-06-28 15:20:00,185.44,185.66,185.44,185.62,21590.0,164.1682,164.3629,164.1682,164.3275,21590.0
2017-06-28 15:25:00,185.61,185.87,185.6,185.71,25209.0,164.3187,164.5488,164.3098,164.4072,25209.0
2017-06-28 15:30:00,185.67,185.7,185.5,185.54,25072.0,164.3718,164.3983,164.2213,164.2567,25072.0
2017-06-28 15:35:00,185.53,185.57,185.46,185.55,27973.0,164.2478,164.2833,164.1859,164.2655,27973.0
2017-06-28 15:40:00,185.52,185.68,185.5,185.57,29436.0,164.239,164.3806,164.2213,164.2833,29436.0
2017-06-28 15:45:00,185.56,185.63,185.46,185.57,49991.0,164.2744,164.3364,164.1859,164.2833,49991.0
2017-06-28 15:50:00,185.56,185.65,185.51,185.61,45873.0,164.2744,164.3541,164.2301,164.3187,45873.0
2017-06-28 15:55:00,185.59,185.75,185.52,185.68,140196.0,164.301,164.4426,164.239,164.3806,140196.0
2017-06-29 09:30:00,185.82,186.09,185.09,185.78,78580.0,164.5046,164.7436,163.8583,164.4692,78580.0
2017-06-29 09:35:00,185.8,185.9,185.41,185.56,28176.0,164.4869,164.5754,164.1416,164.2744,28176.0
2017-06-29 09:40:00,185.56,185.68,185.06,185.18,36046.0,164.2744,164.3806,163.8318,163.938,36046.0
2017-06-29 09:45:00,185.28,185.32,185.1,185.3,24345.0,164.0265,164.0619,163.8672,164.0442,24345.0
2017-06-29 09:50:00,185.27,185.38,185.06,185.38,14543.0,164.0177,164.115,163.8318,164.115,14543.0
2017-06-29 09:55:00,185.24,185.51,185.11,185.28,6311.0,163.9911,164.2301,163.876,164.0265,6311.0
2017-06-29 10:00:00,185.3,185.76,185.3,185.65,10313.0,164.0442,164.4515,164.0442,164.3541,10313.0
2017-06-29 10:05:00,185.61,185.87,185.59,185.87,11551.0,164.3187,164.5488,164.301,164.5488,11551.0
2017-06-29 10:10:00,185.84,185.84,185.38,185.41,15311.0,164.5223,164.5223,164.115,164.1416,15311.0
2017-06-29 10:15:00,185.38,185.46,185.08,185.31,18777.0,164.115,164.1859,163.8495,164.0531,18777.0
2017-06-29 10:20:00,185.31,185.47,185.14,185.14,13457.0,164.0531,164.1947,163.9026,163.9026,13457.0
2017-06-29 10:25:00,185.17,185.43,185.05,185.43,12287.0,163.9291,164.1593,163.8229,164.1593,12287.0
2017-06-29 10:30:00,185.37,185.44,185.24,185.35,19925.0,164.1062,164.1682,163.9911,164.0885,19925.0
2017-06-29 10:35:00,185.3,185.37,185.25,185.36,9168.0,164.0442,164.1062,164.0,164.0973,9168.0
2017-06-29 10:40:00,185.36,185.59,185.36,185.55,14212.0,164.0973,164.301,164.0973,164.2655,14212.0
2017-06-29 10:45:00,185.56,185.67,185.46,185.49,19545.0,164.2744,164.3718,164.1859,164.2124,19545.0
2017-06-29 10:50:00,185.48,185.5,185.31,185.4,7519.0,164.2036,164.2213,164.0531,164.1328,7519.0
2017-06-29 10:55:00,185.37,185.55,185.25,185.5,9848.0,164.1062,164.2655,164.0,164.2213,9848.0
2017-06-29 11:00:00,185.47,185.52,185.28,185.28,14211.0,164.1947,164.239,164.0265,164.0265,14211.0
2017-06-29 11:05:00,185.29,185.32,185.1,185.27,23403.0,164.0354,164.0619,163.8672,164.0177,23403.0
2017-06-29 11:10:00,185.21,185.24,185.03,185.22,30636.0,163.9645,163.9911,163.8052,163.9734,30636.0
2017-06-29 11:15:00,185.21,185.27,185.04,185.1,17318.0,163.9645,164.0177,163.8141,163.8672,17318.0
2017-06-29 11:20:00,185.08,185.33,185.08,185.2,29464.0,163.8495,164.0708,163.8495,163.9557,29464.0
2017-06-29 11:25:00,185.19,185.39,185.12,185.39,34870.0,163.9468,164.1239,163.8849,164.1239,34870.0
2017-06-29 11:30:00,185.33,185.33,185.01,185.17,30383.0,164.0708,164.0708,163.7875,163.9291,30383.0
2017-06-29 11:35:00,185.19,185.24,185.04,185.05,18238.0,163.9468,163.9911,163.8141,163.8229,18238.0
2017-06-29 11:40:00,185.05,185.31,185.02,185.21,23286.0,163.8229,164.0531,163.7963,163.9645,23286.0
2017-06-29 11:45:00,185.17,185.26,185.03,185.09,12026.0,163.9291,164.0088,163.8052,163.8583,12026.0
2017-06-29 11:50:00,185.03,185.1,185.0,185.04,18430.0,163.8052,163.8672,163.7786,163.8141,18430.0
2017-06-29 11:55:00,185.04,185.09,184.82,184.92,67775.0,163.8141,163.8583,163.6193,163.7078,67775.0
2017-06-29 12:00:00,184.95,185.0,184.58,184.93,14050.0,163.7344,163.7786,163.4068,163.7167,14050.0
2017-06-29 12:05:00,184.88,185.08,184.85,185.04,6580.0,163.6724,163.8495,163.6458,163.8141,6580.0
2017-06-29 12:10:00,185.13,185.21,185.05,185.09,9333.0,163.8937,163.9645,163.8229,163.8583,9333.0
2017-06-29 12:15:00,185.09,185.15,185.0,185.04,8659.0,163.8583,163.9114,163.7786,163.8141,8659.0
2017-06-29 12:20:00,185.0,185.03,184.87,185.0,7500.0,163.7786,163.8052,163.6636,163.7786,7500.0
2017-06-29 12:25:00,184.95,185.09,184.95,185.04,9036.0,163.7344,163.8583,163.7344,163.8141,9036.0
2017-06-29 12:30:00,185.1,185.26,185.0,185.07,15818.0,163.8672,164.0088,163.7786,163.8406,15818.0
2017-06-29 12:35:00,185.01,185.12,184.93,184.93,8300.0,163.7875,163.8849,163.7167,163.7167,8300.0
2017-06-29 12:40:00,184.9,185.04,184.9,185.0,12042.0,163.6901,163.8141,163.6901,163.7786,12042.0
2017-06-29 12:45:00,184.98,185.13,184.91,184.91,13992.0,163.7609,163.8937,163.699,163.699,13992.0
2017-06-29 12:50:00,184.9,184.93,184.8,184.88,6754.0,163.6901,163.7167,163.6016,163.6724,6754.0
2017-06-29 12:55:00,184.83,184.84,184.63,184.63,20094.0,163.6281,163.637,163.4511,163.4511,20094.0
2017-06-29 13:00:00,184.71,184.9,184.71,184.83,6046.0,163.5219,163.6901,163.5219,163.6281,6046.0
2017-06-29 13:05:00,184.83,184.88,184.63,184.78,9564.0,163.6281,163.6724,163.4511,163.5839,9564.0
2017-06-29 13:10:00,184.74,184.74,184.37,184.49,27417.0,163.5485,163.5485,163.2209,163.3271,27417.0
2017-06-29 13:15:00,184.53,184.63,184.49,184.61,13575.0,163.3626,163.4511,163.3271,163.4334,13575.0
2017-06-29 13:20:00,184.55,184.67,184.49,184.53,10450.0,163.3803,163.4865,163.3271,163.3626,10450.0
2017-06-29 13:25:00,184.52,184.62,184.33,184.35,10421.0,163.3537,163.4422,163.1855,163.2032,10421.0
2017-06-29 13:30:00,184.43,184.98,184.43,184.93,14665.0,163.274,163.7609,163.274,163.7167,14665.0
2017-06-29 13:35:00,184.93,185.01,184.78,185.0,12043.0,163.7167,163.7875,163.5839,163.7786,12043.0
2017-06-29 13:40:00,185.03,185.05,184.8,184.84,15464.0,163.8052,163.8229,163.6016,163.637,15464.0
2017-06-29 13:45:00,184.88,184.99,184.76,184.82,14649.0,163.6724,163.7698,163.5662,163.6193,14649.0
2017-06-29 13:50:00,184.9,185.08,184.85,185.01,11636.0,163.6901,163.8495,163.6458,163.7875,11636.0
2017-06-29 13:55:00,184.99,185.07,184.95,184.95,7386.0,163.7698,163.8406,163.7344,163.7344,7386.0
2017-06-29 14:00:00,184.96,184.97,184.74,184.96,9793.0,163.7432,163.7521,163.5485,163.7432,9793.0
2017-06-29 14:05:00,184.97,185.1,184.95,184.96,14157.0,163.7521,163.8672,163.7344,163.7432,14157.0
2017-06-29 14:10:00,184.98,185.12,184.92,185.12,9073.0,163.7609,163.8849,163.7078,163.8849,9073.0
2017-06-29 14:15:00,185.13,185.19,184.94,184.99,13818.0,163.8937,163.9468,163.7255,163.7698,13818.0
2017-06-29 14:20:00,185.02,185.14,185.01,185.08,8557.0,163.7963,163.9026,163.7875,163.8495,8557.0
2017-06-29 14:25:00,185.08,185.3,185.08,185.21,10904.0,163.8495,164.0442,163.8495,163.9645,10904.0
2017-06-29 14:30:00,185.25,185.25,185.07,185.1,12668.0,164.0,164.0,163.8406,163.8672,12668.0
2017-06-29 14:35:00,185.08,185.08,184.95,185.08,8183.0,163.8495,163.8495,163.7344,163.8495,8183.0
2017-06-29 14:40:00,185.04,185.2,185.03,185.1,8377.0,163.8141,163.9557,163.8052,163.8672,8377.0
2017-06-29 14:45:00,185.09,185.14,185.05,185.07,7707.0,163.8583,163.9026,163.8229,163.8406,7707.0
2017-06-29 14:50:00,185.01,185.18,185.01,185.18,8235.0,163.7875,163.938,163.7875,163.938,8235.0
2017-06-29 14:55:00,185.16,185.25,185.13,185.23,6153.0,163.9203,164.0,163.8937,163.9823,6153.0
2017-06-29 15:00:00,185.2,185.37,185.17,185.32,17795.0,163.9557,164.1062,163.9291,164.0619,17795.0
2017-06-29 15:05:00,185.32,185.42,185.31,185.31,11216.0,164.0619,164.1505,164.0531,164.0531,11216.0
2017-06-29 15:10:00,185.31,185.31,185.03,185.03,16364.0,164.0531,164.0531,163.8052,163.8052,16364.0
2017-06-29 15:15:00,185.07,185.27,185.07,185.22,12176.0,163.8406,164.0177,163.8406,163.9734,12176.0
2017-06-29 15:20:00,185.26,185.32,185.2,185.22,11700.0,164.0088,164.0619,163.9557,163.9734,11700.0
2017-06-29 15:25:00,185.19,185.19,185.0,185.06,12597.0,163.9468,163.9468,163.7786,163.8318,12597.0
2017-06-29 15:30:00,185.07,185.33,185.04,185.28,13625.0,163.8406,164.0708,163.8141,164.0265,13625.0
2017-06-29 15:35:00,185.3,185.38,185.17,185.26,27526.0,164.0442,164.115,163.9291,164.0088,27526.0
2017-06-29 15:40:00,185.24,185.29,185.12,185.15,21071.0,163.9911,164.0354,163.8849,163.9114,21071.0
2017-06-29 15:45:00,185.12,185.18,185.07,185.11,22995.0,163.8849,163.938,163.8406,163.876,22995.0
2017-06-29 15:50:00,185.09,185.16,185.07,185.11,33449.0,163.8583,163.9203,163.8406,163.876,33449.0
2017-06-29 15:55:00,185.1,185.34,185.03,185.1,118887.0,163.8672,164.0796,163.8052,163.8672,118887.0
2017-06-30 09:30:00,185.15,185.79,185.11,185.55,74424.0,163.9114,164.478,163.876,164.2655,74424.0
2017-06-30 09:35:00,185.56,186.17,185.51,186.15,26518.0,164.2744,164.8144,164.2301,164.7967,26518.0
2017-06-30 09:40:00,186.1,186.19,185.73,185.76,18637.0,164.7525,164.8321,164.4249,164.4515,18637.0
2017-06-30 09:45:00,185.83,186.02,185.7,185.88,22459.0,164.5134,164.6816,164.3983,164.5577,22459.0
2017-06-30 09:50:00,185.87,185.92,185.61,185.85,11048.0,164.5488,164.5931,164.3187,164.5311,11048.0
2017-06-30 09:55:00,185.88,186.03,185.72,185.76,11027.0,164.5577,164.6905,164.416,164.4515,11027.0
2017-06-30 10:00:00,185.79,185.9,185.64,185.68,17337.0,164.478,164.5754,164.3452,164.3806,17337.0
2017-06-30 10:05:00,185.75,185.98,185.62,185.76,9643.0,164.4426,164.6462,164.3275,164.4515,9643.0
2017-06-30 10:10:00,185.75,185.77,185.4,185.58,10017.0,164.4426,164.4603,164.1328,164.2921,10017.0
2017-06-30 10:15:00,185.58,185.84,185.49,185.64,15529.0,164.2921,164.5223,164.2124,164.3452,15529.0
2017-06-30 10:20:00,185.66,185.75,185.63,185.68,7476.0,164.3629,164.4426,164.3364,164.3806,7476.0
2017-06-30 10:25:00,185.65,185.98,185.63,185.92,11440.0,164.3541,164.6462,164.3364,164.5931,11440.0
2017-06-30 10:30:00,185.91,185.96,185.81,185.86,7882.0,164.5843,164.6285,164.4957,164.54,7882.0
2017-06-30 10:35:00,185.86,185.99,185.61,185.64,16590.0,164.54,164.6551,164.3187,164.3452,16590.0
2017-06-30 10:40:00,185.66,185.84,185.65,185.82,39319.0,164.3629,164.5223,164.3541,164.5046,39319.0
2017-06-30 10:45:00,185.85,185.85,185.4,185.4,6935.0,164.5311,164.5311,164.1328,164.1328,6935.0
2017-06-30 10:50:00,185.45,185.49,185.26,185.4,14775.0,164.177,164.2124,164.0088,164.1328,14775.0
2017-06-30 10:55:00,185.38,185.61,185.38,185.55,10508.0,164.115,164.3187,164.115,164.2655,10508.0
2017-06-30 11:00:00,185.63,185.68,185.52,185.55,12476.0,164.3364,164.3806,164.239,164.2655,12476.0
2017-06-30 11:05:00,185.56,185.57,185.39,185.44,11283.0,164.2744,164.2833,164.1239,164.1682,11283.0
2017-06-30 11:10:00,185.46,185.52,185.43,185.47,9000.0,164.1859,164.239,164.1593,164.1947,9000.0
2017-06-30 11:15:00,185.47,185.63,185.46,185.6,7666.0,164.1947,164.3364,164.1859,164.3098,7666.0
2017-06-30 11:20:00,185.62,185.64,185.51,185.54,4569.0,164.3275,164.3452,164.2301,164.2567,4569.0
2017-06-30 11:25:00,185.51,185.65,185.45,185.5,11966.0,164.2301,164.3541,164.177,164.2213,11966.0
2017-06-30 11:30:00,185.49,185.54,185.21,185.28,14769.0,164.2124,164.2567,163.9645,164.0265,14769.0
2017-06-30 11:35:00,185.33,185.38,185.17,185.19,11339.0,164.0708,164.115,163.9291,163.9468,11339.0
2017-06-30 11:40:00,185.25,185.46,185.22,185.43,12421.0,164.0,164.1859,163.9734,164.1593,12421.0
2017-06-30 11:45:00,185.42,185.46,185.36,185.42,6355.0,164.1505,164.1859,164.0973,164.1505,6355.0
2017-06-30 11:50:00,185.45,185.49,185.31,185.39,9929.0,164.177,164.2124,164.0531,164.1239,9929.0
2017-06-30 11:55:00,185.4,185.4,185.28,185.28,7362.0,164.1328,164.1328,164.0265,164.0265,7362.0
2017-06-30 12:00:00,185.29,185.45,185.26,185.42,10340.0,164.0354,164.177,164.0088,164.1505,10340.0
2017-06-30 12:05:00,185.42,185.53,185.4,185.46,6501.0,164.1505,164.2478,164.1328,164.1859,6501.0
2017-06-30 12:10:00,185.49,185.5,185.38,185.38,4906.0,164.2124,164.2213,164.115,164.115,4906.0
2017-06-30 12:15:00,185.38,185.5,185.38,185.45,10370.0,164.115,164.2213,164.115,164.177,10370.0
2017-06-30 12:20:00,185.44,185.45,185.35,185.42,5738.0,164.1682,164.177,164.0885,164.1505,5738.0
2017-06-30 12:25:00,185.39,185.39,185.23,185.23,5410.0,164.1239,164.1239,163.9823,163.9823,5410.0
2017-06-30 12:30:00,185.22,185.25,185.14,185.2,7987.0,163.9734,164.0,163.9026,163.9557,7987.0
2017-06-30 12:35:00,185.19,185.21,185.05,185.06,6005.0,163.9468,163.9645,163.8229,163.8318,6005.0
2017-06-30 12:40:00,185.05,185.28,185.05,185.19,10130.0,163.8229,164.0265,163.8229,163.9468,10130.0
2017-06-30 12:45:00,185.22,185.22,185.08,185.09,3051.0,163.9734,163.9734,163.8495,163.8583,3051.0
2017-06-30 12:50:00,185.09,185.14,185.0,185.12,5020.0,163.8583,163.9026,163.7786,163.8849,5020.0
2017-06-30 12:55:00,185.07,185.15,185.06,185.15,6849.0,163.8406,163.9114,163.8318,163.9114,6849.0
2017-06-30 13:00:00,185.15,185.18,185.1,185.1,5392.0,163.9114,163.938,163.8672,163.8672,5392.0
2017-06-30 13:05:00,185.14,185.14,185.03,185.04,7455.0,163.9026,163.9026,163.8052,163.8141,7455.0
2017-06-30 13:10:00,185.03,185.03,184.93,184.95,20345.0,163.8052,163.8052,163.7167,163.7344,20345.0
2017-06-30 13:15:00,184.97,185.02,184.94,185.0,12655.0,163.7521,163.7963,163.7255,163.7786,12655.0
2017-06-30 13:20:00,185.0,185.11,184.98,185.05,7885.0,163.7786,163.876,163.7609,163.8229,7885.0
2017-06-30 13:25:00,185.06,185.18,185.02,185.18,5955.0,163.8318,163.938,163.7963,163.938,5955.0
2017-06-30 13:30:00,185.15,185.27,185.13,185.23,6563.0,163.9114,164.0177,163.8937,163.9823,6563.0
2017-06-30 13:35:00,185.24,185.24,185.16,185.24,7050.0,163.9911,163.9911,163.9203,163.9911,7050.0
2017-06-30 13:40:00,185.22,185.37,185.2,185.35,9335.0,163.9734,164.1062,163.9557,164.0885,9335.0
2017-06-30 13:45:00,185.39,185.45,185.32,185.41,4688.0,164.1239,164.177,164.0619,164.1416,4688.0
2017-06-30 13:50:00,185.39,185.45,185.3,185.3,6078.0,164.1239,164.177,164.0442,164.0442,6078.0
2017-06-30 13:55:00,185.31,185.37,185.25,185.34,10255.0,164.0531,164.1062,164.0,164.0796,10255.0
2017-06-30 14:00:00,185.32,185.39,185.27,185.29,13006.0,164.0619,164.1239,164.0177,164.0354,13006.0
2017-06-30 14:05:00,185.32,185.37,185.27,185.37,12047.0,164.0619,164.1062,164.0177,164.1062,12047.0
2017-06-30 14:10:00,185.39,185.56,185.35,185.54,14392.0,164.1239,164.2744,164.0885,164.2567,14392.0
2017-06-30 14:15:00,185.53,185.57,185.43,185.47,10164.0,164.2478,164.2833,164.1593,164.1947,10164.0
2017-06-30 14:20:00,185.49,185.52,185.4,185.42,9705.0,164.2124,164.239,164.1328,164.1505,9705.0
2017-06-30 14:25:00,185.41,185.48,185.39,185.42,6079.0,164.1416,164.2036,164.1239,164.1505,6079.0
2017-06-30 14:30:00,185.43,185.51,185.41,185.45,8409.0,164.1593,164.2301,164.1416,164.177,8409.0
2017-06-30 14:35:00,185.5,185.58,185.46,185.46,8464.0,164.2213,164.2921,164.1859,164.1859,8464.0
2017-06-30 14:40:00,185.45,185.54,185.43,185.47,10482.0,164.177,164.2567,164.1593,164.1947,10482.0
2017-06-30 14:45:00,185.46,185.6,185.46,185.59,9879.0,164.1859,164.3098,164.1859,164.301,9879.0
2017-06-30 14:50:00,185.57,185.65,185.55,185.57,11477.0,164.2833,164.3541,164.2655,164.2833,11477.0
2017-06-30 14:55:00,185.57,185.58,185.39,185.42,13134.0,164.2833,164.2921,164.1239,164.1505,13134.0
2017-06-30 15:00:00,185.44,185.44,185.3,185.31,13593.0,164.1682,164.1682,164.0442,164.0531,13593.0
2017-06-30 15:05:00,185.34,185.39,185.32,185.35,10957.0,164.0796,164.1239,164.0619,164.0885,10957.0
2017-06-30 15:10:00,185.36,185.41,185.23,185.25,10271.0,164.0973,164.1416,163.9823,164.0,10271.0
2017-06-30 15:15:00,185.27,185.39,185.23,185.39,10450.0,164.0177,164.1239,163.9823,164.1239,10450.0
2017-06-30 15:20:00,185.37,185.43,185.32,185.32,11581.0,164.1062,164.1593,164.0619,164.0619,11581.0
2017-06-30 15:25:00,185.33,185.37,185.31,185.37,12252.0,164.0708,164.1062,164.0531,164.1062,12252.0
2017-06-30 15:30:00,185.35,185.48,185.35,185.46,20604.0,164.0885,164.2036,164.0885,164.1859,20604.0
2017-06-30 15:35:00,185.45,185.54,185.4,185.52,17792.0,164.177,164.2567,164.1328,164.239,17792.0
2017-06-30 15:40:00,185.53,185.69,185.51,185.68,24645.0,164.2478,164.3895,164.2301,164.3806,24645.0
2017-06-30 15:45:00,185.66,185.78,185.59,185.77,39964.0,164.3629,164.4692,164.301,164.4603,39964.0
2017-06-30 15:50:00,185.78,185.78,185.61,185.62,32860.0,164.4692,164.4692,164.3187,164.3275,32860.0
2017-06-30 15:55:00,185.61,185.69,185.36,185.39,157343.0,164.3187,164.3895,164.0973,164.1239,157343.0
2017-07-03 09:30:00,186.29,187.29,185.94,186.6,78858.0,164.9207,165.806,164.6108,165.1951,78858.0
2017-07-03 09:35:00,186.54,186.74,185.87,185.9,37630.0,165.142,165.319,164.5488,164.5754,37630.0
2017-07-03 09:40:00,185.92,186.2,185.74,185.89,19563.0,164.5931,164.841,164.4338,164.5665,19563.0
2017-07-03 09:45:00,185.87,186.37,185.87,186.29,19171.0,164.5488,164.9915,164.5488,164.9207,19171.0
2017-07-03 09:50:00,186.24,186.28,186.04,186.15,20352.0,164.8764,164.9118,164.6993,164.7967,20352.0
2017-07-03 09:55:00,186.14,186.29,186.05,186.28,15789.0,164.7879,164.9207,164.7082,164.9118,15789.0
2017-07-03 10:00:00,186.27,186.51,186.21,186.5,20788.0,164.903,165.1154,164.8498,165.1066,20788.0
2017-07-03 10:05:00,186.48,186.64,186.43,186.59,18511.0,165.0889,165.2305,165.0446,165.1862,18511.0
2017-07-03 10:10:00,186.61,186.84,186.61,186.84,14653.0,165.204,165.4076,165.204,165.4076,14653.0
2017-07-03 10:15:00,186.85,186.97,186.77,186.82,17387.0,165.4164,165.5227,165.3456,165.3899,17387.0
2017-07-03 10:20:00,186.86,187.1,186.84,187.1,15383.0,165.4253,165.6377,165.4076,165.6377,15383.0
2017-07-03 10:25:00,187.08,187.12,186.9,186.98,16217.0,165.62,165.6555,165.4607,165.5315,16217.0
2017-07-03 10:30:00,186.99,187.22,186.98,187.18,14048.0,165.5404,165.744,165.5315,165.7086,14048.0
2017-07-03 10:35:00,187.21,187.4,187.1,187.14,17726.0,165.7351,165.9033,165.6377,165.6732,17726.0
2017-07-03 10:40:00,187.14,187.14,187.0,187.14,141155.0,165.6732,165.6732,165.5492,165.6732,141155.0
2017-07-03 10:45:00,187.14,187.32,187.1,187.1,18726.0,165.6732,165.8325,165.6377,165.6377,18726.0
2017-07-03 10:50:00,187.1,187.18,186.96,186.96,18178.0,165.6377,165.7086,165.5138,165.5138,18178.0
2017-07-03 10:55:00,186.96,187.11,186.93,187.05,10998.0,165.5138,165.6466,165.4872,165.5935,10998.0
2017-07-03 11:00:00,187.02,187.19,187.01,187.13,15995.0,165.5669,165.7174,165.5581,165.6643,15995.0
2017-07-03 11:05:00,187.12,187.26,186.86,186.95,18106.0,165.6555,165.7794,165.4253,165.505,18106.0
2017-07-03 11:10:00,186.95,186.95,186.68,186.68,23993.0,165.505,165.505,165.2659,165.2659,23993.0
2017-07-03 11:15:00,186.71,187.01,186.69,187.0,18304.0,165.2925,165.5581,165.2748,165.5492,18304.0
2017-07-03 11:20:00,187.01,187.17,186.94,187.08,151120.0,165.5581,165.6997,165.4961,165.62,151120.0
2017-07-03 11:25:00,187.14,187.48,187.14,187.38,16804.0,165.6732,165.9742,165.6732,165.8856,16804.0
2017-07-03 11:30:00,187.36,187.53,187.28,187.43,17376.0,165.8679,166.0184,165.7971,165.9299,17376.0
2017-07-03 11:35:00,187.45,187.45,187.22,187.23,12634.0,165.9476,165.9476,165.744,165.7528,12634.0
2017-07-03 11:40:00,187.26,187.26,187.01,187.05,10380.0,165.7794,165.7794,165.5581,165.5935,10380.0
2017-07-03 11:45:00,187.08,187.37,187.07,187.37,9161.0,165.62,165.8768,165.6112,165.8768,9161.0
2017-07-03 11:50:00,187.36,187.37,187.18,187.23,11642.0,165.8679,165.8768,165.7086,165.7528,11642.0
2017-07-03 11:55:00,187.23,187.25,187.13,187.25,8542.0,165.7528,165.7705,165.6643,165.7705,8542.0
2017-07-03 12:00:00,187.23,187.3,187.12,187.22,14063.0,165.7528,165.8148,165.6555,165.744,14063.0
2017-07-03 12:05:00,187.22,187.27,186.96,187.04,16185.0,165.744,165.7882,165.5138,165.5846,16185.0
2017-07-03 12:10:00,187.06,187.07,186.92,186.96,12314.0,165.6023,165.6112,165.4784,165.5138,12314.0
2017-07-03 12:15:00,186.96,187.07,186.91,186.98,15967.0,165.5138,165.6112,165.4695,165.5315,15967.0
2017-07-03 12:20:00,186.98,187.01,186.83,186.83,17855.0,165.5315,165.5581,165.3987,165.3987,17855.0
2017-07-03 12:25:00,186.87,186.89,186.81,186.86,17191.0,165.4341,165.4518,165.381,165.4253,17191.0
2017-07-03 12:30:00,186.84,186.86,186.64,186.68,23568.0,165.4076,165.4253,165.2305,165.2659,23568.0
2017-07-03 12:35:00,186.68,186.78,186.57,186.71,15967.0,165.2659,165.3545,165.1685,165.2925,15967.0
2017-07-03 12:40:00,186.7,186.71,186.49,186.49,13248.0,165.2836,165.2925,165.0977,165.0977,13248.0
2017-07-03 12:45:00,186.51,186.68,186.5,186.52,16544.0,165.1154,165.2659,165.1066,165.1243,16544.0
2017-07-03 12:50:00,186.5,186.79,186.5,186.64,45457.0,165.1066,165.3633,165.1066,165.2305,45457.0
2017-07-03 12:55:00,186.62,186.63,186.37,186.44,61346.0,165.2128,165.2217,164.9915,165.0535,61346.0
2017-07-05 09:30:00,186.14,186.65,185.74,186.29,124082.0,164.7879,165.2394,164.4338,164.9207,124082.0
2017-07-05 09:35:00,186.28,186.31,185.88,186.18,30910.0,164.9118,164.9384,164.5577,164.8233,30910.0
2017-07-05 09:40:00,186.19,186.31,185.87,185.97,16990.0,164.8321,164.9384,164.5488,164.6374,16990.0
2017-07-05 09:45:00,185.97,186.13,185.89,185.92,19635.0,164.6374,164.779,164.5665,164.5931,19635.0
2017-07-05 09:50:00,185.91,186.1,185.86,186.0,33185.0,164.5843,164.7525,164.54,164.6639,33185.0
2017-07-05 09:55:00,186.02,186.05,185.78,186.01,26004.0,164.6816,164.7082,164.4692,164.6728,26004.0
2017-07-05 10:00:00,185.94,186.09,185.9,185.96,24914.0,164.6108,164.7436,164.5754,164.6285,24914.0
2017-07-05 10:05:00,185.93,185.96,185.72,185.79,20494.0,164.602,164.6285,164.416,164.478,20494.0
2017-07-05 10:10:00,185.77,186.07,185.74,186.01,21058.0,164.4603,164.7259,164.4338,164.6728,21058.0
2017-07-05 10:15:00,186.05,186.05,185.83,185.89,109274.0,164.7082,164.7082,164.5134,164.5665,109274.0
2017-07-05 10:20:00,185.93,186.37,185.81,186.22,77993.0,164.602,164.9915,164.4957,164.8587,77993.0
2017-07-05 10:25:00,186.22,186.27,186.13,186.17,11511.0,164.8587,164.903,164.779,164.8144,11511.0
2017-07-05 10:30:00,186.18,186.29,186.12,186.27,11175.0,164.8233,164.9207,164.7702,164.903,11175.0
2017-07-05 10:35:00,186.26,186.32,186.11,186.31,8449.0,164.8941,164.9472,164.7613,164.9384,8449.0
2017-07-05 10:40:00,186.32,186.46,186.25,186.34,12720.0,164.9472,165.0712,164.8853,164.9649,12720.0
2017-07-05 10:45:00,186.34,186.49,186.29,186.41,15756.0,164.9649,165.0977,164.9207,165.0269,15756.0
2017-07-05 10:50:00,186.4,186.49,186.27,186.49,55010.0,165.018,165.0977,164.903,165.0977,55010.0
2017-07-05 10:55:00,186.5,186.65,186.5,186.65,9541.0,165.1066,165.2394,165.1066,165.2394,9541.0
2017-07-05 11:00:00,186.66,187.28,186.66,187.2,31435.0,165.2482,165.7971,165.2482,165.7263,31435.0
2017-07-05 11:05:00,187.22,187.32,187.2,187.26,21089.0,165.744,165.8325,165.7263,165.7794,21089.0
2017-07-05 11:10:00,187.29,187.3,187.2,187.27,30204.0,165.806,165.8148,165.7263,165.7882,30204.0
2017-07-05 11:15:00,187.22,187.36,187.2,187.25,11684.0,165.744,165.8679,165.7263,165.7705,11684.0
2017-07-05 11:20:00,187.23,187.34,187.2,187.2,8803.0,165.7528,165.8502,165.7263,165.7263,8803.0
2017-07-05 11:25:00,187.2,187.45,187.2,187.44,13450.0,165.7263,165.9476,165.7263,165.9387,13450.0
2017-07-05 11:30:00,187.46,187.5,187.38,187.45,16662.0,165.9565,165.9919,165.8856,165.9476,16662.0
2017-07-05 11:35:00,187.45,187.5,187.38,187.43,20396.0,165.9476,165.9919,165.8856,165.9299,20396.0
2017-07-05 11:40:00,187.41,187.45,187.38,187.42,25598.0,165.9122,165.9476,165.8856,165.921,25598.0
2017-07-05 11:45:00,187.41,187.53,187.4,187.5,14198.0,165.9122,166.0184,165.9033,165.9919,14198.0
2017-07-05 11:50:00,187.48,187.56,187.41,187.54,10674.0,165.9742,166.045,165.9122,166.0273,10674.0
2017-07-05 11:55:00,187.56,187.66,187.56,187.62,6995.0,166.045,166.1335,166.045,166.0981,6995.0
2017-07-05 12:00:00,187.63,187.81,187.6,187.78,17903.0,166.107,166.2663,166.0804,166.2397,17903.0
2017-07-05 12:05:00,187.77,187.83,187.75,187.8,12954.0,166.2309,166.284,166.2132,166.2575,12954.0
2017-07-05 12:10:00,187.8,187.84,187.76,187.81,7710.0,166.2575,166.2929,166.222,166.2663,7710.0
2017-07-05 12:15:00,187.8,187.95,187.8,187.92,9922.0,166.2575,166.3902,166.2575,166.3637,9922.0
2017-07-05 12:20:00,187.95,187.95,187.75,187.89,9748.0,166.3902,166.3902,166.2132,166.3371,9748.0
2017-07-05 12:25:00,187.92,187.94,187.86,187.89,5069.0,166.3637,166.3814,166.3106,166.3371,5069.0
2017-07-05 12:30:00,187.88,187.88,187.69,187.75,8723.0,166.3283,166.3283,166.1601,166.2132,8723.0
2017-07-05 12:35:00,187.74,187.79,187.71,187.76,3388.0,166.2043,166.2486,166.1778,166.222,3388.0
2017-07-05 12:40:00,187.76,187.98,187.72,187.97,7453.0,166.222,166.4168,166.1866,166.4079,7453.0
2017-07-05 12:45:00,187.96,188.07,187.9,188.0,15841.0,166.3991,166.4965,166.346,166.4345,15841.0
2017-07-05 12:50:00,187.99,188.05,187.92,187.95,12346.0,166.4257,166.4788,166.3637,166.3902,12346.0
2017-07-05 12:55:00,187.93,188.1,187.92,188.0,13367.0,166.3725,166.523,166.3637,166.4345,13367.0
2017-07-05 13:00:00,187.98,188.0,187.84,187.84,9540.0,166.4168,166.4345,166.2929,166.2929,9540.0
2017-07-05 13:05:00,187.84,187.93,187.81,187.86,19954.0,166.2929,166.3725,166.2663,166.3106,19954.0
2017-07-05 13:10:00,187.87,187.87,187.76,187.79,7310.0,166.3194,166.3194,166.222,166.2486,7310.0
2017-07-05 13:15:00,187.84,188.35,187.8,188.3,43267.0,166.2929,166.7444,166.2575,166.7001,43267.0
2017-07-05 13:20:00,188.3,188.3,188.16,188.23,6739.0,166.7001,166.7001,166.5762,166.6381,6739.0
2017-07-05 13:25:00,188.17,188.23,188.08,188.12,6529.0,166.585,166.6381,166.5053,166.5407,6529.0
2017-07-05 13:30:00,188.06,188.08,187.97,188.01,7297.0,166.4876,166.5053,166.4079,166.4434,7297.0
2017-07-05 13:35:00,187.95,188.14,187.93,188.02,6916.0,166.3902,166.5584,166.3725,166.4522,6916.0
2017-07-05 13:40:00,188.0,188.04,187.95,187.99,4463.0,166.4345,166.4699,166.3902,166.4257,4463.0
2017-07-05 13:45:00,187.97,188.01,187.89,188.0,13282.0,166.4079,166.4434,166.3371,166.4345,13282.0
2017-07-05 13:50:00,188.01,188.15,187.99,188.15,12283.0,166.4434,166.5673,166.4257,166.5673,12283.0
2017-07-05 13:55:00,188.12,188.17,188.04,188.04,11079.0,166.5407,166.585,166.4699,166.4699,11079.0
2017-07-05 14:00:00,188.02,188.18,188.0,188.18,12021.0,166.4522,166.5939,166.4345,166.5939,12021.0
2017-07-05 14:05:00,188.2,188.2,187.89,187.93,13438.0,166.6116,166.6116,166.3371,166.3725,13438.0
2017-07-05 14:10:00,187.93,188.1,187.93,188.04,12482.0,166.3725,166.523,166.3725,166.4699,12482.0
2017-07-05 14:15:00,188.01,188.07,187.94,187.96,7587.0,166.4434,166.4965,166.3814,166.3991,7587.0
2017-07-05 14:20:00,187.97,188.01,187.94,187.99,9405.0,166.4079,166.4434,166.3814,166.4257,9405.0
2017-07-05 14:25:00,187.98,188.25,187.96,188.25,10159.0,166.4168,166.6558,166.3991,166.6558,10159.0
2017-07-05 14:30:00,188.23,188.25,188.11,188.15,23970.0,166.6381,166.6558,166.5319,166.5673,23970.0
2017-07-05 14:35:00,188.15,188.29,188.12,188.23,30472.0,166.5673,166.6912,166.5407,166.6381,30472.0
2017-07-05 14:40:00,188.2,188.24,188.12,188.13,9659.0,166.6116,166.647,166.5407,166.5496,9659.0
2017-07-05 14:45:00,188.14,188.19,188.02,188.04,7436.0,166.5584,166.6027,166.4522,166.4699,7436.0
2017-07-05 14:50:00,188.06,188.1,187.98,188.01,7048.0,166.4876,166.523,166.4168,166.4434,7048.0
2017-07-05 14:55:00,188.02,188.02,187.91,187.92,11175.0,166.4522,166.4522,166.3548,166.3637,11175.0
2017-07-05 15:00:00,187.9,188.09,187.88,187.99,16081.0,166.346,166.5142,166.3283,166.4257,16081.0
2017-07-05 15:05:00,187.99,188.18,187.99,188.08,13841.0,166.4257,166.5939,166.4257,166.5053,13841.0
2017-07-05 15:10:00,188.12,188.15,188.01,188.14,12045.0,166.5407,166.5673,166.4434,166.5584,12045.0
2017-07-05 15:15:00,188.14,188.21,188.1,188.17,7770.0,166.5584,166.6204,166.523,166.585,7770.0
2017-07-05 15:20:00,188.18,188.2,188.1,188.14,14766.0,166.5939,166.6116,166.523,166.5584,14766.0
2017-07-05 15:25:00,188.13,188.17,188.04,188.09,15130.0,166.5496,166.585,166.4699,166.5142,15130.0
2017-07-05 15:30:00,188.1,188.2,188.05,188.19,17861.0,166.523,166.6116,166.4788,166.6027,17861.0
2017-07-05 15:35:00,188.2,188.34,188.19,188.28,44159.0,166.6116,166.7355,166.6027,166.6824,44159.0
2017-07-05 15:40:00,188.3,188.31,188.24,188.28,34607.0,166.7001,166.7089,166.647,166.6824,34607.0
2017-07-05 15:45:00,188.26,188.28,188.18,188.19,67177.0,166.6647,166.6824,166.5939,166.6027,67177.0
2017-07-05 15:50:00,188.18,188.19,188.02,188.02,51359.0,166.5939,166.6027,166.4522,166.4522,51359.0
2017-07-05 15:55:00,188.03,188.36,188.02,188.35,188846.0,166.4611,166.7532,166.4522,166.7444,188846.0
2017-07-06 09:30:00,188.12,188.19,187.61,187.68,82837.0,166.5407,166.6027,166.0892,166.1512,82837.0
2017-07-06 09:35:00,187.68,188.14,187.4,187.47,35335.0,166.1512,166.5584,165.9033,165.9653,35335.0
2017-07-06 09:40:00,187.44,187.47,187.05,187.47,19673.0,165.9387,165.9653,165.5935,165.9653,19673.0
2017-07-06 09:45:00,187.41,187.41,187.02,187.08,18669.0,165.9122,165.9122,165.5669,165.62,18669.0
2017-07-06 09:50:00,187.02,187.5,186.91,187.27,17122.0,165.5669,165.9919,165.4695,165.7882,17122.0
2017-07-06 09:55:00,187.24,187.26,186.84,187.02,15333.0,165.7617,165.7794,165.4076,165.5669,15333.0
2017-07-06 10:00:00,187.0,187.01,186.5,186.5,14934.0,165.5492,165.5581,165.1066,165.1066,14934.0
2017-07-06 10:05:00,186.48,186.48,186.15,186.29,24848.0,165.0889,165.0889,164.7967,164.9207,24848.0
2017-07-06 10:10:00,186.19,186.74,186.19,186.67,14365.0,164.8321,165.319,164.8321,165.2571,14365.0
2017-07-06 10:15:00,186.65,186.78,186.63,186.78,11804.0,165.2394,165.3545,165.2217,165.3545,11804.0
2017-07-06 10:20:00,186.81,186.85,186.54,186.57,12073.0,165.381,165.4164,165.142,165.1685,12073.0
2017-07-06 10:25:00,186.58,186.75,186.57,186.75,12898.0,165.1774,165.3279,165.1685,165.3279,12898.0
2017-07-06 10:30:00,186.72,186.98,186.66,186.95,12269.0,165.3013,165.5315,165.2482,165.505,12269.0
2017-07-06 10:35:00,186.92,186.94,186.78,186.91,14464.0,165.4784,165.4961,165.3545,165.4695,14464.0
2017-07-06 10:40:00,186.96,187.08,186.88,187.02,11340.0,165.5138,165.62,165.443,165.5669,11340.0
2017-07-06 10:45:00,187.01,187.09,186.87,187.0,20787.0,165.5581,165.6289,165.4341,165.5492,20787.0
2017-07-06 10:50:00,186.97,186.98,186.86,186.86,21031.0,165.5227,165.5315,165.4253,165.4253,21031.0
2017-07-06 10:55:00,186.87,186.87,186.66,186.7,10499.0,165.4341,165.4341,165.2482,165.2836,10499.0
2017-07-06 11:00:00,186.72,186.99,186.68,186.97,11690.0,165.3013,165.5404,165.2659,165.5227,11690.0
2017-07-06 11:05:00,186.93,187.24,186.92,187.21,12728.0,165.4872,165.7617,165.4784,165.7351,12728.0
2017-07-06 11:10:00,187.2,187.23,187.1,187.23,6958.0,165.7263,165.7528,165.6377,165.7528,6958.0
2017-07-06 11:15:00,187.16,187.16,186.96,187.14,8880.0,165.6909,165.6909,165.5138,165.6732,8880.0
2017-07-06 11:20:00,187.09,187.18,186.97,187.03,8080.0,165.6289,165.7086,165.5227,165.5758,8080.0
2017-07-06 11:25:00,187.03,187.12,186.77,186.77,6717.0,165.5758,165.6555,165.3456,165.3456,6717.0
2017-07-06 11:30:00,186.8,186.95,186.8,186.95,4291.0,165.3722,165.505,165.3722,165.505,4291.0
2017-07-06 11:35:00,186.92,187.08,186.92,187.08,8843.0,165.4784,165.62,165.4784,165.62,8843.0
2017-07-06 11:40:00,187.06,187.07,186.96,187.0,10084.0,165.6023,165.6112,165.5138,165.5492,10084.0
2017-07-06 11:45:00,187.0,187.0,186.81,186.81,8811.0,165.5492,165.5492,165.381,165.381,8811.0
2017-07-06 11:50:00,186.81,187.11,186.81,187.11,22814.0,165.381,165.6466,165.381,165.6466,22814.0
2017-07-06 11:55:00,187.07,187.11,186.95,187.02,5543.0,165.6112,165.6466,165.505,165.5669,5543.0
2017-07-06 12:00:00,187.02,187.02,186.77,186.81,11325.0,165.5669,165.5669,165.3456,165.381,11325.0
2017-07-06 12:05:00,186.79,186.88,186.79,186.83,5512.0,165.3633,165.443,165.3633,165.3987,5512.0
2017-07-06 12:10:00,186.8,186.81,186.71,186.76,10535.0,165.3722,165.381,165.2925,165.3367,10535.0
2017-07-06 12:15:00,186.75,186.78,186.59,186.59,19569.0,165.3279,165.3545,165.1862,165.1862,19569.0
2017-07-06 12:20:00,186.59,186.76,186.58,186.7,11929.0,165.1862,165.3367,165.1774,165.2836,11929.0
2017-07-06 12:25:00,186.73,186.76,186.58,186.62,8095.0,165.3102,165.3367,165.1774,165.2128,8095.0
2017-07-06 12:30:00,186.61,186.7,186.6,186.69,5016.0,165.204,165.2836,165.1951,165.2748,5016.0
2017-07-06 12:35:00,186.66,186.81,186.66,186.8,6167.0,165.2482,165.381,165.2482,165.3722,6167.0
2017-07-06 12:40:00,186.78,186.78,186.67,186.69,5340.0,165.3545,165.3545,165.2571,165.2748,5340.0
2017-07-06 12:45:00,186.7,186.72,186.64,186.72,10534.0,165.2836,165.3013,165.2305,165.3013,10534.0
2017-07-06 12:50:00,186.75,186.76,186.68,186.68,10208.0,165.3279,165.3367,165.2659,165.2659,10208.0
2017-07-06 12:55:00,186.64,186.64,186.53,186.53,9067.0,165.2305,165.2305,165.1331,165.1331,9067.0
2017-07-06 13:00:00,186.54,186.67,186.53,186.62,6199.0,165.142,165.2571,165.1331,165.2128,6199.0
2017-07-06 13:05:00,186.65,186.71,186.6,186.64,6089.0,165.2394,165.2925,165.1951,165.2305,6089.0
2017-07-06 13:10:00,186.64,186.67,186.6,186.67,4556.0,165.2305,165.2571,165.1951,165.2571,4556.0
2017-07-06 13:15:00,186.66,186.84,186.65,186.79,7065.0,165.2482,165.4076,165.2394,165.3633,7065.0
2017-07-06 13:20:00,186.79,186.87,186.78,186.84,2598.0,165.3633,165.4341,165.3545,165.4076,2598.0
2017-07-06 13:25:00,186.83,186.89,186.82,186.84,4533.0,165.3987,165.4518,165.3899,165.4076,4533.0
2017-07-06 13:30:00,186.84,186.92,186.8,186.9,8725.0,165.4076,165.4784,165.3722,165.4607,8725.0
2017-07-06 13:35:00,186.86,186.97,186.86,186.93,5602.0,165.4253,165.5227,165.4253,165.4872,5602.0
2017-07-06 13:40:00,186.89,186.9,186.73,186.73,5000.0,165.4518,165.4607,165.3102,165.3102,5000.0
2017-07-06 13:45:00,186.75,186.83,186.75,186.82,2804.0,165.3279,165.3987,165.3279,165.3899,2804.0
2017-07-06 13:50:00,186.82,186.82,186.7,186.73,5159.0,165.3899,165.3899,165.2836,165.3102,5159.0
2017-07-06 13:55:00,186.75,186.83,186.74,186.81,6490.0,165.3279,165.3987,165.319,165.381,6490.0
2017-07-06 14:00:00,186.78,186.79,186.7,186.71,6036.0,165.3545,165.3633,165.2836,165.2925,6036.0
2017-07-06 14:05:00,186.66,186.8,186.66,186.8,8442.0,165.2482,165.3722,165.2482,165.3722,8442.0
2017-07-06 14:10:00,186.8,186.84,186.68,186.7,10425.0,165.3722,165.4076,165.2659,165.2836,10425.0
2017-07-06 14:15:00,186.65,186.65,186.55,186.55,5094.0,165.2394,165.2394,165.1508,165.1508,5094.0
2017-07-06 14:20:00,186.57,186.61,186.53,186.57,4874.0,165.1685,165.204,165.1331,165.1685,4874.0
2017-07-06 14:25:00,186.59,186.7,186.59,186.69,4319.0,165.1862,165.2836,165.1862,165.2748,4319.0
2017-07-06 14:30:00,186.68,186.74,186.58,186.73,14098.0,165.2659,165.319,165.1774,165.3102,14098.0
2017-07-06 14:35:00,186.72,186.75,186.64,186.7,7511.0,165.3013,165.3279,165.2305,165.2836,7511.0
2017-07-06 14:40:00,186.72,186.75,186.54,186.64,12555.0,165.3013,165.3279,165.142,165.2305,12555.0
2017-07-06 14:45:00,186.66,186.79,186.61,186.73,6777.0,165.2482,165.3633,165.204,165.3102,6777.0
2017-07-06 14:50:00,186.71,186.84,186.62,186.84,5736.0,165.2925,165.4076,165.2128,165.4076,5736.0
2017-07-06 14:55:00,186.8,186.9,186.76,186.89,6007.0,165.3722,165.4607,165.3367,165.4518,6007.0
2017-07-06 15:00:00,186.86,186.94,186.77,186.78,10977.0,165.4253,165.4961,165.3456,165.3545,10977.0
2017-07-06 15:05:00,186.79,186.8,186.66,186.78,13855.0,165.3633,165.3722,165.2482,165.3545,13855.0
2017-07-06 15:10:00,186.76,186.77,186.6,186.66,9221.0,165.3367,165.3456,165.1951,165.2482,9221.0
2017-07-06 15:15:00,186.61,186.81,186.61,186.79,18168.0,165.204,165.381,165.204,165.3633,18168.0
2017-07-06 15:20:00,186.74,186.77,186.64,186.66,9742.0,165.319,165.3456,165.2305,165.2482,9742.0
2017-07-06 15:25:00,186.66,186.67,186.56,186.58,10245.0,165.2482,165.2571,165.1597,165.1774,10245.0
2017-07-06 15:30:00,186.59,186.59,186.42,186.49,19651.0,165.1862,165.1862,165.0358,165.0977,19651.0
2017-07-06 15:35:00,186.49,186.62,186.49,186.58,21619.0,165.0977,165.2128,165.0977,165.1774,21619.0
2017-07-06 15:40:00,186.57,186.6,186.36,186.39,29024.0,165.1685,165.1951,164.9826,165.0092,29024.0
2017-07-06 15:45:00,186.38,186.7,186.36,186.68,30988.0,165.0003,165.2836,164.9826,165.2659,30988.0
2017-07-06 15:50:00,186.67,186.92,186.65,186.92,42192.0,165.2571,165.4784,165.2394,165.4784,42192.0
2017-07-06 15:55:00,186.89,187.04,186.83,186.96,220477.0,165.4518,165.5846,165.3987,165.5138,220477.0
2017-07-07 09:30:00,187.35,187.92,187.01,187.45,74259.0,165.8591,166.3637,165.5581,165.9476,74259.0
2017-07-07 09:35:00,187.56,188.17,187.42,187.96,31876.0,166.045,166.585,165.921,166.3991,31876.0
2017-07-07 09:40:00,187.97,188.21,187.87,188.01,25848.0,166.4079,166.6204,166.3194,166.4434,25848.0
2017-07-07 09:45:00,188.0,188.09,187.81,187.81,29431.0,166.4345,166.5142,166.2663,166.2663,29431.0
2017-07-07 09:50:00,187.87,188.08,187.79,188.02,13871.0,166.3194,166.5053,166.2486,166.4522,13871.0
2017-07-07 09:55:00,188.0,188.0,187.78,187.79,6735.0,166.4345,166.4345,166.2397,166.2486,6735.0
2017-07-07 10:00:00,187.74,187.81,187.46,187.53,15627.0,166.2043,166.2663,165.9565,166.0184,15627.0
2017-07-07 10:05:00,187.53,187.69,187.38,187.6,8923.0,166.0184,166.1601,165.8856,166.0804,8923.0
2017-07-07 10:10:00,187.6,187.81,187.55,187.77,15083.0,166.0804,166.2663,166.0361,166.2309,15083.0
2017-07-07 10:15:00,187.76,187.95,187.76,187.77,9464.0,166.222,166.3902,166.222,166.2309,9464.0
2017-07-07 10:20:00,187.77,187.83,187.64,187.66,12304.0,166.2309,166.284,166.1158,166.1335,12304.0
2017-07-07 10:25:00,187.71,187.88,187.61,187.73,10038.0,166.1778,166.3283,166.0892,166.1955,10038.0
2017-07-07 10:30:00,187.77,188.07,187.72,187.98,11838.0,166.2309,166.4965,166.1866,166.4168,11838.0
2017-07-07 10:35:00,188.03,188.27,188.03,188.25,16459.0,166.4611,166.6735,166.4611,166.6558,16459.0
2017-07-07 10:40:00,188.27,188.32,188.15,188.3,22150.0,166.6735,166.7178,166.5673,166.7001,22150.0
2017-07-07 10:45:00,188.25,188.3,188.07,188.09,16015.0,166.6558,166.7001,166.4965,166.5142,16015.0
2017-07-07 10:50:00,188.09,188.37,188.07,188.37,22533.0,166.5142,166.7621,166.4965,166.7621,22533.0
2017-07-07 10:55:00,188.34,188.43,188.15,188.27,17678.0,166.7355,166.8152,166.5673,166.6735,17678.0
2017-07-07 11:00:00,188.29,188.36,187.96,188.01,15200.0,166.6912,166.7532,166.3991,166.4434,15200.0
2017-07-07 11:05:00,188.01,188.07,187.87,187.92,9042.0,166.4434,166.4965,166.3194,166.3637,9042.0
2017-07-07 11:10:00,187.93,187.99,187.9,187.98,6615.0,166.3725,166.4257,166.346,166.4168,6615.0
2017-07-07 11:15:00,187.98,188.12,187.89,188.11,13726.0,166.4168,166.5407,166.3371,166.5319,13726.0
2017-07-07 11:20:00,188.12,188.19,188.09,188.17,8687.0,166.5407,166.6027,166.5142,166.585,8687.0
2017-07-07 11:25:00,188.16,188.16,187.97,188.07,9064.0,166.5762,166.5762,166.4079,166.4965,9064.0
2017-07-07 11:30:00,188.07,188.09,187.86,188.03,10571.0,166.4965,166.5142,166.3106,166.4611,10571.0
2017-07-07 11:35:00,188.04,188.11,187.96,188.0,3099.0,166.4699,166.5319,166.3991,166.4345,3099.0
2017-07-07 11:40:00,188.0,188.18,187.99,188.11,7007.0,166.4345,166.5939,166.4257,166.5319,7007.0
2017-07-07 11:45:00,188.12,188.25,188.06,188.19,13017.0,166.5407,166.6558,166.4876,166.6027,13017.0
2017-07-07 11:50:00,188.16,188.18,188.05,188.05,4741.0,166.5762,166.5939,166.4788,166.4788,4741.0
2017-07-07 11:55:00,188.07,188.21,188.07,188.21,9202.0,166.4965,166.6204,166.4965,166.6204,9202.0
2017-07-07 12:00:00,188.23,188.3,188.14,188.14,21437.0,166.6381,166.7001,166.5584,166.5584,21437.0
2017-07-07 12:05:00,188.19,188.23,188.11,188.18,8082.0,166.6027,166.6381,166.5319,166.5939,8082.0
2017-07-07 12:10:00,188.19,188.32,188.12,188.28,8204.0,166.6027,166.7178,166.5407,166.6824,8204.0
2017-07-07 12:15:00,188.32,188.35,188.09,188.17,12953.0,166.7178,166.7444,166.5142,166.585,12953.0
2017-07-07 12:20:00,188.17,188.3,188.13,188.26,9865.0,166.585,166.7001,166.5496,166.6647,9865.0
2017-07-07 12:25:00,188.28,188.29,188.25,188.25,7773.0,166.6824,166.6912,166.6558,166.6558,7773.0
2017-07-07 12:30:00,188.28,188.29,188.18,188.23,5024.0,166.6824,166.6912,166.5939,166.6381,5024.0
2017-07-07 12:35:00,188.25,188.3,188.23,188.26,7394.0,166.6558,166.7001,166.6381,166.6647,7394.0
2017-07-07 12:40:00,188.26,188.4,188.24,188.4,5896.0,166.6647,166.7886,166.647,166.7886,5896.0
2017-07-07 12:45:00,188.39,188.43,188.29,188.34,6328.0,166.7798,166.8152,166.6912,166.7355,6328.0
2017-07-07 12:50:00,188.29,188.36,188.26,188.35,6604.0,166.6912,166.7532,166.6647,166.7444,6604.0
2017-07-07 12:55:00,188.34,188.36,188.26,188.28,4402.0,166.7355,166.7532,166.6647,166.6824,4402.0
2017-07-07 13:00:00,188.32,188.38,188.26,188.28,9177.0,166.7178,166.7709,166.6647,166.6824,9177.0
2017-07-07 13:05:00,188.27,188.27,188.06,188.07,8230.0,166.6735,166.6735,166.4876,166.4965,8230.0
2017-07-07 13:10:00,188.06,188.07,187.82,187.84,7393.0,166.4876,166.4965,166.2752,166.2929,7393.0
2017-07-07 13:15:00,187.82,188.05,187.75,188.04,12448.0,166.2752,166.4788,166.2132,166.4699,12448.0
2017-07-07 13:20:00,188.03,188.12,187.99,188.12,8295.0,166.4611,166.5407,166.4257,166.5407,8295.0
2017-07-07 13:25:00,188.14,188.19,188.03,188.05,4914.0,166.5584,166.6027,166.4611,166.4788,4914.0
2017-07-07 13:30:00,188.03,188.12,188.03,188.04,8461.0,166.4611,166.5407,166.4611,166.4699,8461.0
2017-07-07 13:35:00,188.05,188.12,188.04,188.05,7359.0,166.4788,166.5407,166.4699,166.4788,7359.0
2017-07-07 13:40:00,188.06,188.08,187.98,187.98,5847.0,166.4876,166.5053,166.4168,166.4168,5847.0
2017-07-07 13:45:00,187.98,188.0,187.83,187.9,9528.0,166.4168,166.4345,166.284,166.346,9528.0
2017-07-07 13:50:00,187.92,187.92,187.68,187.68,10737.0,166.3637,166.3637,166.1512,166.1512,10737.0
2017-07-07 13:55:00,187.72,187.84,187.66,187.74,11895.0,166.1866,166.2929,166.1335,166.2043,11895.0
2017-07-07 14:00:00,187.74,187.93,187.7,187.82,8160.0,166.2043,166.3725,166.1689,166.2752,8160.0
2017-07-07 14:05:00,187.81,187.85,187.76,187.84,8316.0,166.2663,166.3017,166.222,166.2929,8316.0
2017-07-07 14:10:00,187.84,187.9,187.73,187.74,8161.0,166.2929,166.346,166.1955,166.2043,8161.0
2017-07-07 14:15:00,187.73,187.87,187.73,187.87,11811.0,166.1955,166.3194,166.1955,166.3194,11811.0
2017-07-07 14:20:00,187.88,187.94,187.87,187.9,13185.0,166.3283,166.3814,166.3194,166.346,13185.0
2017-07-07 14:25:00,187.93,187.97,187.79,187.97,7678.0,166.3725,166.4079,166.2486,166.4079,7678.0
2017-07-07 14:30:00,188.0,188.11,187.97,188.07,14182.0,166.4345,166.5319,166.4079,166.4965,14182.0
2017-07-07 14:35:00,188.09,188.13,188.06,188.12,4230.0,166.5142,166.5496,166.4876,166.5407,4230.0
2017-07-07 14:40:00,188.13,188.23,188.11,188.2,113165.0,166.5496,166.6381,166.5319,166.6116,113165.0
2017-07-07 14:45:00,188.23,188.27,188.18,188.25,6048.0,166.6381,166.6735,166.5939,166.6558,6048.0
2017-07-07 14:50:00,188.27,188.3,188.18,188.2,11611.0,166.6735,166.7001,166.5939,166.6116,11611.0
2017-07-07 14:55:00,188.24,188.24,187.97,187.99,12763.0,166.647,166.647,166.4079,166.4257,12763.0
2017-07-07 15:00:00,187.99,188.02,187.78,187.78,12251.0,166.4257,166.4522,166.2397,166.2397,12251.0
2017-07-07 15:05:00,187.78,187.84,187.68,187.72,14027.0,166.2397,166.2929,166.1512,166.1866,14027.0
2017-07-07 15:10:00,187.7,187.7,187.47,187.47,14627.0,166.1689,166.1689,165.9653,165.9653,14627.0
2017-07-07 15:15:00,187.49,187.6,187.48,187.53,12839.0,165.983,166.0804,165.9742,166.0184,12839.0
2017-07-07 15:20:00,187.53,187.56,187.5,187.51,15919.0,166.0184,166.045,165.9919,166.0007,15919.0
2017-07-07 15:25:00,187.52,187.61,187.48,187.61,13844.0,166.0096,166.0892,165.9742,166.0892,13844.0
2017-07-07 15:30:00,187.6,187.82,187.59,187.82,21442.0,166.0804,166.2752,166.0715,166.2752,21442.0
2017-07-07 15:35:00,187.83,187.87,187.7,187.73,32251.0,166.284,166.3194,166.1689,166.1955,32251.0
2017-07-07 15:40:00,187.69,187.84,187.69,187.77,16133.0,166.1601,166.2929,166.1601,166.2309,16133.0
2017-07-07 15:45:00,187.76,187.79,187.69,187.75,27170.0,166.222,166.2486,166.1601,166.2132,27170.0
2017-07-07 15:50:00,187.75,187.93,187.74,187.9,36193.0,166.2132,166.3725,166.2043,166.346,36193.0
2017-07-07 15:55:00,187.91,188.01,187.85,187.92,113979.0,166.3548,166.4434,166.3017,166.3637,113979.0
2017-07-10 09:30:00,187.33,187.36,186.8,187.3,77452.0,165.8414,165.8679,165.3722,165.8148,77452.0
2017-07-10 09:35:00,187.26,187.45,187.01,187.32,39078.0,165.7794,165.9476,165.5581,165.8325,39078.0
2017-07-10 09:40:00,187.27,187.3,186.98,187.0,36346.0,165.7882,165.8148,165.5315,165.5492,36346.0
2017-07-10 09:45:00,187.04,187.67,187.04,187.59,17628.0,165.5846,166.1424,165.5846,166.0715,17628.0
2017-07-10 09:50:00,187.56,187.57,187.07,187.07,9436.0,166.045,166.0538,165.6112,165.6112,9436.0
2017-07-10 09:55:00,187.09,187.2,186.92,187.05,12612.0,165.6289,165.7263,165.4784,165.5935,12612.0
2017-07-10 10:00:00,186.99,187.2,186.87,187.1,18277.0,165.5404,165.7263,165.4341,165.6377,18277.0
2017-07-10 10:05:00,187.13,187.17,186.92,187.16,20887.0,165.6643,165.6997,165.4784,165.6909,20887.0
2017-07-10 10:10:00,187.17,187.36,187.14,187.34,17954.0,165.6997,165.8679,165.6732,165.8502,17954.0
2017-07-10 10:15:00,187.32,187.39,187.18,187.21,22255.0,165.8325,165.8945,165.7086,165.7351,22255.0
2017-07-10 10:20:00,187.19,187.5,187.13,187.48,22559.0,165.7174,165.9919,165.6643,165.9742,22559.0
2017-07-10 10:25:00,187.48,187.7,187.46,187.66,20068.0,165.9742,166.1689,165.9565,166.1335,20068.0
2017-07-10 10:30:00,187.6,187.66,187.48,187.64,19678.0,166.0804,166.1335,165.9742,166.1158,19678.0
2017-07-10 10:35:00,187.65,187.69,187.51,187.55,19041.0,166.1247,166.1601,166.0007,166.0361,19041.0
2017-07-10 10:40:00,187.57,187.65,187.56,187.61,14884.0,166.0538,166.1247,166.045,166.0892,14884.0
2017-07-10 10:45:00,187.65,187.81,187.64,187.77,16303.0,166.1247,166.2663,166.1158,166.2309,16303.0
2017-07-10 10:50:00,187.78,187.98,187.75,187.98,24000.0,166.2397,166.4168,166.2132,166.4168,24000.0
2017-07-10 10:55:00,187.98,188.0,187.92,187.94,17321.0,166.4168,166.4345,166.3637,166.3814,17321.0
2017-07-10 11:00:00,187.97,187.97,187.64,187.67,12965.0,166.4079,166.4079,166.1158,166.1424,12965.0
2017-07-10 11:05:00,187.66,187.77,187.53,187.77,22960.0,166.1335,166.2309,166.0184,166.2309,22960.0
2017-07-10 11:10:00,187.77,187.89,187.73,187.83,12105.0,166.2309,166.3371,166.1955,166.284,12105.0
2017-07-10 11:15:00,187.82,187.82,187.44,187.46,9952.0,166.2752,166.2752,165.9387,165.9565,9952.0
2017-07-10 11:20:00,187.46,187.51,187.22,187.38,20559.0,165.9565,166.0007,165.744,165.8856,20559.0
2017-07-10 11:25:00,187.36,187.41,187.26,187.38,16137.0,165.8679,165.9122,165.7794,165.8856,16137.0
2017-07-10 11:30:00,187.41,187.43,187.31,187.39,7040.0,165.9122,165.9299,165.8237,165.8945,7040.0
2017-07-10 11:35:00,187.43,187.61,187.35,187.58,117613.0,165.9299,166.0892,165.8591,166.0627,117613.0
2017-07-10 11:40:00,187.59,187.61,187.31,187.4,16714.0,166.0715,166.0892,165.8237,165.9033,16714.0
2017-07-10 11:45:00,187.4,187.52,187.38,187.41,15457.0,165.9033,166.0096,165.8856,165.9122,15457.0
2017-07-10 11:50:00,187.4,187.44,187.33,187.37,12854.0,165.9033,165.9387,165.8414,165.8768,12854.0
2017-07-10 11:55:00,187.37,187.44,187.34,187.39,11351.0,165.8768,165.9387,165.8502,165.8945,11351.0
2017-07-10 12:00:00,187.41,187.51,187.38,187.44,18449.0,165.9122,166.0007,165.8856,165.9387,18449.0
2017-07-10 12:05:00,187.48,187.65,187.48,187.65,25479.0,165.9742,166.1247,165.9742,166.1247,25479.0
2017-07-10 12:10:00,187.66,187.71,187.47,187.47,13444.0,166.1335,166.1778,165.9653,165.9653,13444.0
2017-07-10 12:15:00,187.46,187.5,187.39,187.39,10742.0,165.9565,165.9919,165.8945,165.8945,10742.0
2017-07-10 12:20:00,187.4,187.44,187.37,187.38,10037.0,165.9033,165.9387,165.8768,165.8856,10037.0
2017-07-10 12:25:00,187.4,187.43,187.27,187.38,8502.0,165.9033,165.9299,165.7882,165.8856,8502.0
2017-07-10 12:30:00,187.38,187.44,187.3,187.34,9154.0,165.8856,165.9387,165.8148,165.8502,9154.0
2017-07-10 12:35:00,187.3,187.41,187.3,187.34,8419.0,165.8148,165.9122,165.8148,165.8502,8419.0
2017-07-10 12:40:00,187.37,187.44,187.36,187.4,7759.0,165.8768,165.9387,165.8679,165.9033,7759.0
2017-07-10 12:45:00,187.4,187.45,187.39,187.39,8935.0,165.9033,165.9476,165.8945,165.8945,8935.0
2017-07-10 12:50:00,187.4,187.44,187.33,187.33,6911.0,165.9033,165.9387,165.8414,165.8414,6911.0
2017-07-10 12:55:00,187.36,187.38,187.32,187.34,5346.0,165.8679,165.8856,165.8325,165.8502,5346.0
2017-07-10 13:00:00,187.31,187.35,187.17,187.19,9934.0,165.8237,165.8591,165.6997,165.7174,9934.0
2017-07-10 13:05:00,187.21,187.32,187.12,187.2,13923.0,165.7351,165.8325,165.6555,165.7263,13923.0
2017-07-10 13:10:00,187.16,187.22,187.05,187.05,10632.0,165.6909,165.744,165.5935,165.5935,10632.0
2017-07-10 13:15:00,187.06,187.26,187.02,187.24,30953.0,165.6023,165.7794,165.5669,165.7617,30953.0
2017-07-10 13:20:00,187.24,187.27,187.16,187.17,11775.0,165.7617,165.7882,165.6909,165.6997,11775.0
2017-07-10 13:25:00,187.14,187.2,187.06,187.12,25178.0,165.6732,165.7263,165.6023,165.6555,25178.0
2017-07-10 13:30:00,187.11,187.13,187.04,187.11,15969.0,165.6466,165.6643,165.5846,165.6466,15969.0
2017-07-10 13:35:00,187.12,187.27,187.11,187.19,15946.0,165.6555,165.7882,165.6466,165.7174,15946.0
2017-07-10 13:40:00,187.18,187.19,186.91,186.91,16729.0,165.7086,165.7174,165.4695,165.4695,16729.0
2017-07-10 13:45:00,186.91,186.93,186.76,186.8,20288.0,165.4695,165.4872,165.3367,165.3722,20288.0
2017-07-10 13:50:00,186.82,186.85,186.72,186.73,19644.0,165.3899,165.4164,165.3013,165.3102,19644.0
2017-07-10 13:55:00,186.73,186.75,186.59,186.59,41462.0,165.3102,165.3279,165.1862,165.1862,41462.0
2017-07-10 14:00:00,186.6,186.63,186.53,186.58,29788.0,165.1951,165.2217,165.1331,165.1774,29788.0
2017-07-10 14:05:00,186.58,186.66,186.55,186.58,17275.0,165.1774,165.2482,165.1508,165.1774,17275.0
2017-07-10 14:10:00,186.58,186.68,186.52,186.53,18550.0,165.1774,165.2659,165.1243,165.1331,18550.0
2017-07-10 14:15:00,186.52,186.52,186.32,186.38,21855.0,165.1243,165.1243,164.9472,165.0003,21855.0
2017-07-10 14:20:00,186.36,186.46,186.34,186.35,17594.0,164.9826,165.0712,164.9649,164.9738,17594.0
2017-07-10 14:25:00,186.33,186.34,186.24,186.28,18927.0,164.9561,164.9649,164.8764,164.9118,18927.0
2017-07-10 14:30:00,186.23,186.31,186.23,186.25,12080.0,164.8675,164.9384,164.8675,164.8853,12080.0
2017-07-10 14:35:00,186.26,186.27,186.16,186.25,69295.0,164.8941,164.903,164.8056,164.8853,69295.0
2017-07-10 14:40:00,186.22,186.25,186.16,186.16,5283.0,164.8587,164.8853,164.8056,164.8056,5283.0
2017-07-10 14:45:00,186.16,186.42,186.15,186.41,5502.0,164.8056,165.0358,164.7967,165.0269,5502.0
2017-07-10 14:50:00,186.44,186.51,186.42,186.43,16809.0,165.0535,165.1154,165.0358,165.0446,16809.0
2017-07-10 14:55:00,186.44,186.61,186.42,186.57,11316.0,165.0535,165.204,165.0358,165.1685,11316.0
2017-07-10 15:00:00,186.56,186.74,186.56,186.74,6205.0,165.1597,165.319,165.1597,165.319,6205.0
2017-07-10 15:05:00,186.77,186.92,186.77,186.89,11018.0,165.3456,165.4784,165.3456,165.4518,11018.0
2017-07-10 15:10:00,186.9,186.97,186.9,186.94,15748.0,165.4607,165.5227,165.4607,165.4961,15748.0
2017-07-10 15:15:00,186.94,186.95,186.72,186.72,13584.0,165.4961,165.505,165.3013,165.3013,13584.0
2017-07-10 15:20:00,186.74,186.79,186.69,186.75,14081.0,165.319,165.3633,165.2748,165.3279,14081.0
2017-07-10 15:25:00,186.75,186.84,186.75,186.82,16226.0,165.3279,165.4076,165.3279,165.3899,16226.0
2017-07-10 15:30:00,186.83,186.84,186.75,186.77,23388.0,165.3987,165.4076,165.3279,165.3456,23388.0
2017-07-10 15:35:00,186.77,186.95,186.74,186.93,28401.0,165.3456,165.505,165.319,165.4872,28401.0
2017-07-10 15:40:00,186.91,186.98,186.85,186.87,25594.0,165.4695,165.5315,165.4164,165.4341,25594.0
2017-07-10 15:45:00,186.86,186.87,186.79,186.81,24073.0,165.4253,165.4341,165.3633,165.381,24073.0
2017-07-10 15:50:00,186.81,187.08,186.8,187.08,67332.0,165.381,165.62,165.3722,165.62,67332.0
2017-07-10 15:55:00,187.07,187.07,186.9,186.94,90090.0,165.6112,165.6112,165.4607,165.4961,90090.0
2017-07-11 09:30:00,187.0,187.49,186.6,186.98,49419.0,165.5492,165.983,165.1951,165.5315,49419.0
2017-07-11 09:35:00,186.92,187.35,186.92,187.26,31405.0,165.4784,165.8591,165.4784,165.7794,31405.0
2017-07-11 09:40:00,187.18,187.35,187.0,187.27,26776.0,165.7086,165.8591,165.5492,165.7882,26776.0
2017-07-11 09:45:00,187.18,187.66,187.07,187.43,40794.0,165.7086,166.1335,165.6112,165.9299,40794.0
2017-07-11 09:50:00,187.42,187.52,187.27,187.37,15629.0,165.921,166.0096,165.7882,165.8768,15629.0
2017-07-11 09:55:00,187.45,187.45,186.84,186.93,22630.0,165.9476,165.9476,165.4076,165.4872,22630.0
2017-07-11 10:00:00,186.94,187.05,186.83,186.87,15445.0,165.4961,165.5935,165.3987,165.4341,15445.0
2017-07-11 10:05:00,186.9,187.01,186.85,186.92,11853.0,165.4607,165.5581,165.4164,165.4784,11853.0
2017-07-11 10:10:00,186.94,186.96,186.69,186.73,9515.0,165.4961,165.5138,165.2748,165.3102,9515.0
2017-07-11 10:15:00,186.78,187.03,186.73,187.0,13846.0,165.3545,165.5758,165.3102,165.5492,13846.0
2017-07-11 10:20:00,187.01,187.03,186.87,186.94,13710.0,165.5581,165.5758,165.4341,165.4961,13710.0
2017-07-11 10:25:00,186.98,187.0,186.73,186.9,14373.0,165.5315,165.5492,165.3102,165.4607,14373.0
2017-07-11 10:30:00,186.93,186.97,186.75,186.84,18428.0,165.4872,165.5227,165.3279,165.4076,18428.0
2017-07-11 10:35:00,186.78,187.01,186.78,186.93,33835.0,165.3545,165.5581,165.3545,165.4872,33835.0
2017-07-11 10:40:00,186.95,186.99,186.89,186.96,12520.0,165.505,165.5404,165.4518,165.5138,12520.0
2017-07-11 10:45:00,186.96,186.96,186.85,186.88,14503.0,165.5138,165.5138,165.4164,165.443,14503.0
2017-07-11 10:50:00,186.91,186.92,186.84,186.88,17996.0,165.4695,165.4784,165.4076,165.443,17996.0
2017-07-11 10:55:00,186.88,186.99,186.84,186.84,21356.0,165.443,165.5404,165.4076,165.4076,21356.0
2017-07-11 11:00:00,186.84,186.84,186.6,186.73,19828.0,165.4076,165.4076,165.1951,165.3102,19828.0
2017-07-11 11:05:00,186.75,186.81,186.68,186.78,11366.0,165.3279,165.381,165.2659,165.3545,11366.0
2017-07-11 11:10:00,186.76,186.76,186.46,186.47,14575.0,165.3367,165.3367,165.0712,165.08,14575.0
2017-07-11 11:15:00,186.51,186.52,186.15,186.24,15284.0,165.1154,165.1243,164.7967,164.8764,15284.0
2017-07-11 11:20:00,186.24,186.26,185.72,185.72,21809.0,164.8764,164.8941,164.416,164.416,21809.0
2017-07-11 11:25:00,185.72,185.72,185.09,185.54,55750.0,164.416,164.416,163.8583,164.2567,55750.0
2017-07-11 11:30:00,185.56,185.8,185.48,185.48,33726.0,164.2744,164.4869,164.2036,164.2036,33726.0
2017-07-11 11:35:00,185.47,185.72,185.34,185.6,38890.0,164.1947,164.416,164.0796,164.3098,38890.0
2017-07-11 11:40:00,185.6,185.81,185.52,185.72,28318.0,164.3098,164.4957,164.239,164.416,28318.0
2017-07-11 11:45:00,185.73,185.98,185.63,185.91,19560.0,164.4249,164.6462,164.3364,164.5843,19560.0
2017-07-11 11:50:00,185.95,186.58,185.95,186.57,14638.0,164.6197,165.1774,164.6197,165.1685,14638.0
2017-07-11 11:55:00,186.56,186.92,186.5,186.5,21700.0,165.1597,165.4784,165.1066,165.1066,21700.0
2017-07-11 12:00:00,186.58,186.74,186.52,186.59,12237.0,165.1774,165.319,165.1243,165.1862,12237.0
2017-07-11 12:05:00,186.62,186.65,186.38,186.47,14936.0,165.2128,165.2394,165.0003,165.08,14936.0
2017-07-11 12:10:00,186.42,186.5,186.35,186.45,6853.0,165.0358,165.1066,164.9738,165.0623,6853.0
2017-07-11 12:15:00,186.5,186.6,186.47,186.55,34182.0,165.1066,165.1951,165.08,165.1508,34182.0
2017-07-11 12:20:00,186.57,186.59,186.5,186.51,8005.0,165.1685,165.1862,165.1066,165.1154,8005.0
2017-07-11 12:25:00,186.52,186.56,186.38,186.54,8258.0,165.1243,165.1597,165.0003,165.142,8258.0
2017-07-11 12:30:00,186.52,186.54,186.43,186.47,10116.0,165.1243,165.142,165.0446,165.08,10116.0
2017-07-11 12:35:00,186.48,186.61,186.48,186.59,9159.0,165.0889,165.204,165.0889,165.1862,9159.0
2017-07-11 12:40:00,186.6,186.66,186.59,186.66,15870.0,165.1951,165.2482,165.1862,165.2482,15870.0
2017-07-11 12:45:00,186.68,186.75,186.63,186.66,17752.0,165.2659,165.3279,165.2217,165.2482,17752.0
2017-07-11 12:50:00,186.66,186.68,186.62,186.65,21759.0,165.2482,165.2659,165.2128,165.2394,21759.0
2017-07-11 12:55:00,186.63,186.71,186.58,186.62,10544.0,165.2217,165.2925,165.1774,165.2128,10544.0
2017-07-11 13:00:00,186.61,186.66,186.54,186.54,8679.0,165.204,165.2482,165.142,165.142,8679.0
2017-07-11 13:05:00,186.55,186.64,186.5,186.56,8580.0,165.1508,165.2305,165.1066,165.1597,8580.0
2017-07-11 13:10:00,186.59,186.63,186.55,186.59,6328.0,165.1862,165.2217,165.1508,165.1862,6328.0
2017-07-11 13:15:00,186.6,186.63,186.55,186.6,16779.0,165.1951,165.2217,165.1508,165.1951,16779.0
2017-07-11 13:20:00,186.6,186.65,186.5,186.5,13734.0,165.1951,165.2394,165.1066,165.1066,13734.0
2017-07-11 13:25:00,186.52,186.56,186.49,186.49,5000.0,165.1243,165.1597,165.0977,165.0977,5000.0
2017-07-11 13:30:00,186.5,186.52,186.44,186.48,12770.0,165.1066,165.1243,165.0535,165.0889,12770.0
2017-07-11 13:35:00,186.47,186.56,186.46,186.54,7160.0,165.08,165.1597,165.0712,165.142,7160.0
2017-07-11 13:40:00,186.56,186.77,186.54,186.62,16496.0,165.1597,165.3456,165.142,165.2128,16496.0
2017-07-11 13:45:00,186.67,186.75,186.62,186.75,11598.0,165.2571,165.3279,165.2128,165.3279,11598.0
2017-07-11 13:50:00,186.72,186.75,186.69,186.72,8210.0,165.3013,165.3279,165.2748,165.3013,8210.0
2017-07-11 13:55:00,186.73,186.75,186.6,186.6,10784.0,165.3102,165.3279,165.1951,165.1951,10784.0
2017-07-11 14:00:00,186.58,186.59,186.51,186.55,7841.0,165.1774,165.1862,165.1154,165.1508,7841.0
2017-07-11 14:05:00,186.54,186.55,186.49,186.5,12100.0,165.142,165.1508,165.0977,165.1066,12100.0
2017-07-11 14:10:00,186.5,186.55,186.42,186.44,15148.0,165.1066,165.1508,165.0358,165.0535,15148.0
2017-07-11 14:15:00,186.44,186.44,186.32,186.32,8573.0,165.0535,165.0535,164.9472,164.9472,8573.0
2017-07-11 14:20:00,186.35,186.35,186.25,186.26,9370.0,164.9738,164.9738,164.8853,164.8941,9370.0
2017-07-11 14:25:00,186.26,186.39,186.23,186.36,15744.0,164.8941,165.0092,164.8675,164.9826,15744.0
2017-07-11 14:30:00,186.38,186.41,186.36,186.39,7623.0,165.0003,165.0269,164.9826,165.0092,7623.0
2017-07-11 14:35:00,186.38,186.41,186.35,186.39,16265.0,165.0003,165.0269,164.9738,165.0092,16265.0
2017-07-11 14:40:00,186.38,186.44,186.37,186.39,12305.0,165.0003,165.0535,164.9915,165.0092,12305.0
2017-07-11 14:45:00,186.4,186.42,186.37,186.38,11871.0,165.018,165.0358,164.9915,165.0003,11871.0
2017-07-11 14:50:00,186.35,186.4,186.3,186.35,16035.0,164.9738,165.018,164.9295,164.9738,16035.0
2017-07-11 14:55:00,186.35,186.36,186.19,186.25,16859.0,164.9738,164.9826,164.8321,164.8853,16859.0
2017-07-11 15:00:00,186.25,186.29,186.15,186.17,17897.0,164.8853,164.9207,164.7967,164.8144,17897.0
2017-07-11 15:05:00,186.18,186.24,186.18,186.22,14555.0,164.8233,164.8764,164.8233,164.8587,14555.0
2017-07-11 15:10:00,186.23,186.38,186.22,186.3,21851.0,164.8675,165.0003,164.8587,164.9295,21851.0
2017-07-11 15:15:00,186.3,186.32,186.22,186.3,18710.0,164.9295,164.9472,164.8587,164.9295,18710.0
2017-07-11 15:20:00,186.29,186.3,186.18,186.27,21130.0,164.9207,164.9295,164.8233,164.903,21130.0
2017-07-11 15:25:00,186.3,186.32,186.24,186.24,21158.0,164.9295,164.9472,164.8764,164.8764,21158.0
2017-07-11 15:30:00,186.24,186.41,186.22,186.35,36001.0,164.8764,165.0269,164.8587,164.9738,36001.0
2017-07-11 15:35:00,186.34,186.37,186.2,186.27,44461.0,164.9649,164.9915,164.841,164.903,44461.0
2017-07-11 15:40:00,186.27,186.37,186.26,186.3,27447.0,164.903,164.9915,164.8941,164.9295,27447.0
2017-07-11 15:45:00,186.3,186.3,186.22,186.28,55770.0,164.9295,164.9295,164.8587,164.9118,55770.0
2017-07-11 15:50:00,186.27,186.31,186.11,186.11,84103.0,164.903,164.9384,164.7613,164.7613,84103.0
2017-07-11 15:55:00,186.12,186.13,185.89,186.0,207915.0,164.7702,164.779,164.5665,164.6639,207915.0
2017-07-12 09:30:00,186.71,187.3,186.41,186.67,61148.0,165.2925,165.8148,165.0269,165.2571,61148.0
2017-07-12 09:35:00,186.83,187.1,186.71,186.73,29159.0,165.3987,165.6377,165.2925,165.3102,29159.0
2017-07-12 09:40:00,186.74,187.03,186.57,186.82,41297.0,165.319,165.5758,165.1685,165.3899,41297.0
2017-07-12 09:45:00,186.78,186.95,186.43,186.89,16556.0,165.3545,165.505,165.0446,165.4518,16556.0
2017-07-12 09:50:00,186.9,187.08,186.6,186.73,32497.0,165.4607,165.62,165.1951,165.3102,32497.0
2017-07-12 09:55:00,186.8,186.87,186.66,186.68,87140.0,165.3722,165.4341,165.2482,165.2659,87140.0
2017-07-12 10:00:00,186.68,186.88,186.56,186.71,39700.0,165.2659,165.443,165.1597,165.2925,39700.0
2017-07-12 10:05:00,186.75,186.77,186.49,186.55,18939.0,165.3279,165.3456,165.0977,165.1508,18939.0
2017-07-12 10:10:00,186.6,186.7,186.54,186.61,72294.0,165.1951,165.2836,165.142,165.204,72294.0
2017-07-12 10:15:00,186.62,186.86,186.62,186.66,39897.0,165.2128,165.4253,165.2128,165.2482,39897.0
2017-07-12 10:20:00,186.69,186.81,186.51,186.8,355128.0,165.2748,165.381,165.1154,165.3722,355128.0
2017-07-12 10:25:00,186.79,186.82,186.6,186.79,136622.0,165.3633,165.3899,165.1951,165.3633,136622.0
2017-07-12 10:30:00,186.76,186.79,186.63,186.76,23612.0,165.3367,165.3633,165.2217,165.3367,23612.0
2017-07-12 10:35:00,186.76,186.76,186.62,186.7,15238.0,165.3367,165.3367,165.2128,165.2836,15238.0
2017-07-12 10:40:00,186.68,186.88,186.68,186.83,46987.0,165.2659,165.443,165.2659,165.3987,46987.0
2017-07-12 10:45:00,186.85,186.87,186.69,186.73,43634.0,165.4164,165.4341,165.2748,165.3102,43634.0
2017-07-12 10:50:00,186.71,186.92,186.6,186.75,38735.0,165.2925,165.4784,165.1951,165.3279,38735.0
2017-07-12 10:55:00,186.71,187.0,186.71,186.79,21085.0,165.2925,165.5492,165.2925,165.3633,21085.0
2017-07-12 11:00:00,186.77,186.94,186.73,186.92,33110.0,165.3456,165.4961,165.3102,165.4784,33110.0
2017-07-12 11:05:00,186.93,187.05,186.88,186.92,25339.0,165.4872,165.5935,165.443,165.4784,25339.0
2017-07-12 11:10:00,186.95,186.97,186.65,186.65,15727.0,165.505,165.5227,165.2394,165.2394,15727.0
2017-07-12 11:15:00,186.64,186.93,186.62,186.93,17436.0,165.2305,165.4872,165.2128,165.4872,17436.0
2017-07-12 11:20:00,186.9,186.94,186.85,186.92,12255.0,165.4607,165.4961,165.4164,165.4784,12255.0
2017-07-12 11:25:00,186.94,187.03,186.9,186.95,34009.0,165.4961,165.5758,165.4607,165.505,34009.0
2017-07-12 11:30:00,186.95,186.95,186.81,186.92,17844.0,165.505,165.505,165.381,165.4784,17844.0
2017-07-12 11:35:00,186.93,187.0,186.83,186.9,22009.0,165.4872,165.5492,165.3987,165.4607,22009.0
2017-07-12 11:40:00,186.91,187.05,186.86,187.0,33651.0,165.4695,165.5935,165.4253,165.5492,33651.0
2017-07-12 11:45:00,187.02,187.05,186.87,186.91,17087.0,165.5669,165.5935,165.4341,165.4695,17087.0
2017-07-12 11:50:00,186.88,186.88,186.6,186.61,13657.0,165.443,165.443,165.1951,165.204,13657.0
2017-07-12 11:55:00,186.61,186.71,186.56,186.68,13907.0,165.204,165.2925,165.1597,165.2659,13907.0
2017-07-12 12:00:00,186.7,186.93,186.7,186.91,9620.0,165.2836,165.4872,165.2836,165.4695,9620.0
2017-07-12 12:05:00,186.92,187.04,186.89,187.0,14083.0,165.4784,165.5846,165.4518,165.5492,14083.0
2017-07-12 12:10:00,186.98,187.02,186.69,186.69,23478.0,165.5315,165.5669,165.2748,165.2748,23478.0
2017-07-12 12:15:00,186.68,186.86,186.62,186.86,15330.0,165.2659,165.4253,165.2128,165.4253,15330.0
2017-07-12 12:20:00,186.85,186.99,186.84,186.91,12433.0,165.4164,165.5404,165.4076,165.4695,12433.0
2017-07-12 12:25:00,186.93,186.95,186.85,186.86,13261.0,165.4872,165.505,165.4164,165.4253,13261.0
2017-07-12 12:30:00,186.87,186.89,186.63,186.89,131913.0,165.4341,165.4518,165.2217,165.4518,131913.0
2017-07-12 12:35:00,186.91,187.0,186.9,186.91,27077.0,165.4695,165.5492,165.4607,165.4695,27077.0
2017-07-12 12:40:00,186.92,186.93,186.85,186.88,25407.0,165.4784,165.4872,165.4164,165.443,25407.0
2017-07-12 12:45:00,186.88,186.94,186.85,186.88,26159.0,165.443,165.4961,165.4164,165.443,26159.0
2017-07-12 12:50:00,186.89,186.92,186.75,186.75,9679.0,165.4518,165.4784,165.3279,165.3279,9679.0
2017-07-12 12:55:00,186.74,186.92,186.65,186.91,52833.0,165.319,165.4784,165.2394,165.4695,52833.0
2017-07-12 13:00:00,186.9,186.97,186.85,186.95,26710.0,165.4607,165.5227,165.4164,165.505,26710.0
2017-07-12 13:05:00,186.95,186.97,186.86,186.93,13860.0,165.505,165.5227,165.4253,165.4872,13860.0
2017-07-12 13:10:00,186.94,187.01,186.91,186.95,18313.0,165.4961,165.5581,165.4695,165.505,18313.0
2017-07-12 13:15:00,186.95,186.96,186.92,186.95,7307.0,165.505,165.5138,165.4784,165.505,7307.0
2017-07-12 13:20:00,186.95,187.0,186.93,187.0,13902.0,165.505,165.5492,165.4872,165.5492,13902.0
2017-07-12 13:25:00,186.95,187.0,186.95,186.96,13979.0,165.505,165.5492,165.505,165.5138,13979.0
2017-07-12 13:30:00,186.96,186.99,186.95,186.98,8808.0,165.5138,165.5404,165.505,165.5315,8808.0
2017-07-12 13:35:00,186.98,187.0,186.93,186.94,16261.0,165.5315,165.5492,165.4872,165.4961,16261.0
2017-07-12 13:40:00,186.94,186.97,186.88,186.89,12466.0,165.4961,165.5227,165.443,165.4518,12466.0
2017-07-12 13:45:00,186.87,186.89,186.81,186.81,7033.0,165.4341,165.4518,165.381,165.381,7033.0
2017-07-12 13:50:00,186.83,186.93,186.81,186.89,15609.0,165.3987,165.4872,165.381,165.4518,15609.0
2017-07-12 13:55:00,186.89,186.91,186.82,186.87,18663.0,165.4518,165.4695,165.3899,165.4341,18663.0
2017-07-12 14:00:00,186.86,186.95,186.81,186.91,13245.0,165.4253,165.505,165.381,165.4695,13245.0
2017-07-12 14:05:00,186.92,186.96,186.88,186.91,15660.0,165.4784,165.5138,165.443,165.4695,15660.0
2017-07-12 14:10:00,186.91,186.91,186.85,186.9,10667.0,165.4695,165.4695,165.4164,165.4607,10667.0
2017-07-12 14:15:00,186.9,186.96,186.88,186.92,22811.0,165.4607,165.5138,165.443,165.4784,22811.0
2017-07-12 14:20:00,186.91,186.99,186.89,186.97,20597.0,165.4695,165.5404,165.4518,165.5227,20597.0
2017-07-12 14:25:00,186.97,187.02,186.84,186.93,16696.0,165.5227,165.5669,165.4076,165.4872,16696.0
2017-07-12 14:30:00,186.93,186.99,186.89,186.91,11365.0,165.4872,165.5404,165.4518,165.4695,11365.0
2017-07-12 14:35:00,186.93,187.01,186.93,187.0,15630.0,165.4872,165.5581,165.4872,165.5492,15630.0
2017-07-12 14:40:00,186.99,187.04,186.94,186.94,27372.0,165.5404,165.5846,165.4961,165.4961,27372.0
2017-07-12 14:45:00,186.95,186.99,186.87,186.87,15692.0,165.505,165.5404,165.4341,165.4341,15692.0
2017-07-12 14:50:00,186.86,186.93,186.85,186.87,15385.0,165.4253,165.4872,165.4164,165.4341,15385.0
2017-07-12 14:55:00,186.85,186.94,186.85,186.92,13664.0,165.4164,165.4961,165.4164,165.4784,13664.0
2017-07-12 15:00:00,186.89,187.01,186.88,187.0,19966.0,165.4518,165.5581,165.443,165.5492,19966.0
2017-07-12 15:05:00,187.0,187.05,186.99,187.03,32944.0,165.5492,165.5935,165.5404,165.5758,32944.0
2017-07-12 15:10:00,187.02,187.05,187.0,187.02,19701.0,165.5669,165.5935,165.5492,165.5669,19701.0
2017-07-12 15:15:00,187.03,187.03,186.91,186.98,17770.0,165.5758,165.5758,165.4695,165.5315,17770.0
2017-07-12 15:20:00,186.97,187.01,186.94,186.94,22713.0,165.5227,165.5581,165.4961,165.4961,22713.0
2017-07-12 15:25:00,186.95,186.99,186.85,186.87,34309.0,165.505,165.5404,165.4164,165.4341,34309.0
2017-07-12 15:30:00,186.87,186.95,186.85,186.88,40022.0,165.4341,165.505,165.4164,165.443,40022.0
2017-07-12 15:35:00,186.88,186.98,186.86,186.96,34255.0,165.443,165.5315,165.4253,165.5138,34255.0
2017-07-12 15:40:00,186.94,186.96,186.85,186.86,30613.0,165.4961,165.5138,165.4164,165.4253,30613.0
2017-07-12 15:45:00,186.86,186.91,186.84,186.87,94413.0,165.4253,165.4695,165.4076,165.4341,94413.0
2017-07-12 15:50:00,186.87,187.0,186.85,186.99,61541.0,165.4341,165.5492,165.4164,165.5404,61541.0
2017-07-12 15:55:00,186.99,187.0,186.7,186.75,162985.0,165.5404,165.5492,165.2836,165.3279,162985.0
2017-07-13 09:30:00,187.0,187.28,186.38,186.47,64039.0,165.5492,165.7971,165.0003,165.08,64039.0
2017-07-13 09:35:00,186.52,186.89,186.42,186.6,19347.0,165.1243,165.4518,165.0358,165.1951,19347.0
2017-07-13 09:40:00,186.6,186.73,186.39,186.52,15601.0,165.1951,165.3102,165.0092,165.1243,15601.0
2017-07-13 09:45:00,186.56,186.61,186.31,186.41,5739.0,165.1597,165.204,164.9384,165.0269,5739.0
2017-07-13 09:50:00,186.39,186.51,186.05,186.05,21897.0,165.0092,165.1154,164.7082,164.7082,21897.0
2017-07-13 09:55:00,186.08,186.32,185.87,186.19,24166.0,164.7348,164.9472,164.5488,164.8321,24166.0
2017-07-13 10:00:00,186.16,186.24,185.82,185.94,21614.0,164.8056,164.8764,164.5046,164.6108,21614.0
2017-07-13 10:05:00,185.94,185.94,185.7,185.89,24522.0,164.6108,164.6108,164.3983,164.5665,24522.0
2017-07-13 10:10:00,185.87,185.94,185.7,185.86,28503.0,164.5488,164.6108,164.3983,164.54,28503.0
2017-07-13 10:15:00,185.86,185.98,185.73,185.76,19010.0,164.54,164.6462,164.4249,164.4515,19010.0
2017-07-13 10:20:00,185.76,185.89,185.64,185.68,36800.0,164.4515,164.5665,164.3452,164.3806,36800.0
2017-07-13 10:25:00,185.66,185.68,185.32,185.48,30839.0,164.3629,164.3806,164.0619,164.2036,30839.0
2017-07-13 10:30:00,185.49,185.68,185.44,185.65,16974.0,164.2124,164.3806,164.1682,164.3541,16974.0
2017-07-13 10:35:00,185.66,186.27,185.59,186.16,28183.0,164.3629,164.903,164.301,164.8056,28183.0
2017-07-13 10:40:00,186.19,186.22,185.99,186.02,10105.0,164.8321,164.8587,164.6551,164.6816,10105.0
2017-07-13 10:45:00,186.0,186.02,185.86,185.88,15808.0,164.6639,164.6816,164.54,164.5577,15808.0
2017-07-13 10:50:00,185.9,185.98,185.84,185.96,13336.0,164.5754,164.6462,164.5223,164.6285,13336.0
2017-07-13 10:55:00,185.96,185.96,185.78,185.79,27655.0,164.6285,164.6285,164.4692,164.478,27655.0
2017-07-13 11:00:00,185.76,186.0,185.76,185.98,18362.0,164.4515,164.6639,164.4515,164.6462,18362.0
2017-07-13 11:05:00,185.97,186.25,185.95,186.24,8610.0,164.6374,164.8853,164.6197,164.8764,8610.0
2017-07-13 11:10:00,186.24,186.38,186.1,186.16,17470.0,164.8764,165.0003,164.7525,164.8056,17470.0
2017-07-13 11:15:00,186.16,186.16,186.0,186.03,20381.0,164.8056,164.8056,164.6639,164.6905,20381.0
2017-07-13 11:20:00,186.02,186.12,186.02,186.05,10566.0,164.6816,164.7702,164.6816,164.7082,10566.0
2017-07-13 11:25:00,186.03,186.28,186.03,186.17,20397.0,164.6905,164.9118,164.6905,164.8144,20397.0
2017-07-13 11:30:00,186.16,186.43,186.15,186.4,9704.0,164.8056,165.0446,164.7967,165.018,9704.0
2017-07-13 11:35:00,186.43,186.6,186.43,186.6,34093.0,165.0446,165.1951,165.0446,165.1951,34093.0
2017-07-13 11:40:00,186.56,186.76,186.56,186.65,10861.0,165.1597,165.3367,165.1597,165.2394,10861.0
2017-07-13 11:45:00,186.65,186.65,186.41,186.48,14908.0,165.2394,165.2394,165.0269,165.0889,14908.0
2017-07-13 11:50:00,186.49,186.64,186.45,186.57,12942.0,165.0977,165.2305,165.0623,165.1685,12942.0
2017-07-13 11:55:00,186.56,186.59,186.45,186.52,6905.0,165.1597,165.1862,165.0623,165.1243,6905.0
2017-07-13 12:00:00,186.52,186.54,186.41,186.42,10503.0,165.1243,165.142,165.0269,165.0358,10503.0
2017-07-13 12:05:00,186.44,186.45,186.39,186.42,12018.0,165.0535,165.0623,165.0092,165.0358,12018.0
2017-07-13 12:10:00,186.42,186.45,186.39,186.43,8204.0,165.0358,165.0623,165.0092,165.0446,8204.0
2017-07-13 12:15:00,186.45,186.72,186.45,186.69,8005.0,165.0623,165.3013,165.0623,165.2748,8005.0
2017-07-13 12:20:00,186.69,186.8,186.64,186.71,10841.0,165.2748,165.3722,165.2305,165.2925,10841.0
2017-07-13 12:25:00,186.73,186.74,186.59,186.66,10857.0,165.3102,165.319,165.1862,165.2482,10857.0
2017-07-13 12:30:00,186.65,186.68,186.49,186.5,18216.0,165.2394,165.2659,165.0977,165.1066,18216.0
2017-07-13 12:35:00,186.5,186.54,186.44,186.47,14803.0,165.1066,165.142,165.0535,165.08,14803.0
2017-07-13 12:40:00,186.5,186.53,186.39,186.39,12522.0,165.1066,165.1331,165.0092,165.0092,12522.0
2017-07-13 12:45:00,186.39,186.53,186.38,186.43,9481.0,165.0092,165.1331,165.0003,165.0446,9481.0
2017-07-13 12:50:00,186.43,186.43,186.24,186.24,8281.0,165.0446,165.0446,164.8764,164.8764,8281.0
2017-07-13 12:55:00,186.25,186.25,186.13,186.14,16565.0,164.8853,164.8853,164.779,164.7879,16565.0
2017-07-13 13:00:00,186.14,186.21,186.12,186.18,16006.0,164.7879,164.8498,164.7702,164.8233,16006.0
2017-07-13 13:05:00,186.18,186.21,186.16,186.19,11571.0,164.8233,164.8498,164.8056,164.8321,11571.0
2017-07-13 13:10:00,186.19,186.19,186.03,186.04,18028.0,164.8321,164.8321,164.6905,164.6993,18028.0
2017-07-13 13:15:00,186.04,186.1,186.02,186.08,11066.0,164.6993,164.7525,164.6816,164.7348,11066.0
2017-07-13 13:20:00,186.09,186.13,186.03,186.09,6470.0,164.7436,164.779,164.6905,164.7436,6470.0
2017-07-13 13:25:00,186.1,186.13,186.07,186.1,8979.0,164.7525,164.779,164.7259,164.7525,8979.0
2017-07-13 13:30:00,186.11,186.12,186.01,186.03,11912.0,164.7613,164.7702,164.6728,164.6905,11912.0
2017-07-13 13:35:00,186.03,186.04,185.97,185.98,19804.0,164.6905,164.6993,164.6374,164.6462,19804.0
2017-07-13 13:40:00,186.0,186.02,185.9,185.9,10941.0,164.6639,164.6816,164.5754,164.5754,10941.0
2017-07-13 13:45:00,185.91,185.92,185.87,185.9,9880.0,164.5843,164.5931,164.5488,164.5754,9880.0
2017-07-13 13:50:00,185.94,185.94,185.84,185.85,9280.0,164.6108,164.6108,164.5223,164.5311,9280.0
2017-07-13 13:55:00,185.86,185.87,185.8,185.8,17533.0,164.54,164.5488,164.4869,164.4869,17533.0
2017-07-13 14:00:00,185.8,185.8,185.65,185.65,23269.0,164.4869,164.4869,164.3541,164.3541,23269.0
2017-07-13 14:05:00,185.62,185.63,185.5,185.5,24100.0,164.3275,164.3364,164.2213,164.2213,24100.0
2017-07-13 14:10:00,185.5,185.62,185.45,185.62,22368.0,164.2213,164.3275,164.177,164.3275,22368.0
2017-07-13 14:15:00,185.61,185.64,185.57,185.6,19511.0,164.3187,164.3452,164.2833,164.3098,19511.0
2017-07-13 14:20:00,185.6,185.79,185.6,185.73,13181.0,164.3098,164.478,164.3098,164.4249,13181.0
2017-07-13 14:25:00,185.72,185.79,185.71,185.78,13329.0,164.416,164.478,164.4072,164.4692,13329.0
2017-07-13 14:30:00,185.78,185.9,185.78,185.87,14443.0,164.4692,164.5754,164.4692,164.5488,14443.0
2017-07-13 14:35:00,185.88,185.99,185.84,185.87,10368.0,164.5577,164.6551,164.5223,164.5488,10368.0
2017-07-13 14:40:00,185.9,185.92,185.78,185.82,17303.0,164.5754,164.5931,164.4692,164.5046,17303.0
2017-07-13 14:45:00,185.83,186.11,185.83,186.06,23810.0,164.5134,164.7613,164.5134,164.717,23810.0
2017-07-13 14:50:00,186.06,186.1,185.97,186.01,19308.0,164.717,164.7525,164.6374,164.6728,19308.0
2017-07-13 14:55:00,186.0,186.02,185.9,185.98,25485.0,164.6639,164.6816,164.5754,164.6462,25485.0
2017-07-13 15:00:00,185.97,185.98,185.86,185.89,14830.0,164.6374,164.6462,164.54,164.5665,14830.0
2017-07-13 15:05:00,185.89,185.92,185.72,185.74,20172.0,164.5665,164.5931,164.416,164.4338,20172.0
2017-07-13 15:10:00,185.77,185.92,185.75,185.85,10055.0,164.4603,164.5931,164.4426,164.5311,10055.0
2017-07-13 15:15:00,185.87,185.9,185.76,185.76,16107.0,164.5488,164.5754,164.4515,164.4515,16107.0
2017-07-13 15:20:00,185.76,185.84,185.76,185.78,18405.0,164.4515,164.5223,164.4515,164.4692,18405.0
2017-07-13 15:25:00,185.8,185.81,185.71,185.73,16102.0,164.4869,164.4957,164.4072,164.4249,16102.0
2017-07-13 15:30:00,185.72,185.77,185.68,185.72,27469.0,164.416,164.4603,164.3806,164.416,27469.0
2017-07-13 15:35:00,185.71,185.79,185.67,185.67,31839.0,164.4072,164.478,164.3718,164.3718,31839.0
2017-07-13 15:40:00,185.66,185.74,185.61,185.61,29277.0,164.3629,164.4338,164.3187,164.3187,29277.0
2017-07-13 15:45:00,185.62,185.76,185.57,185.7,56201.0,164.3275,164.4515,164.2833,164.3983,56201.0
2017-07-13 15:50:00,185.72,185.87,185.71,185.82,39511.0,164.416,164.5488,164.4072,164.5046,39511.0
2017-07-13 15:55:00,185.8,185.8,185.41,185.54,159968.0,164.4869,164.4869,164.1416,164.2567,159968.0
2017-07-14 09:30:00,185.81,185.82,184.77,185.47,75962.0,164.4957,164.5046,163.575,164.1947,75962.0
2017-07-14 09:35:00,185.56,185.94,185.41,185.79,24006.0,164.2744,164.6108,164.1416,164.478,24006.0
2017-07-14 09:40:00,185.75,185.87,185.57,185.64,11701.0,164.4426,164.5488,164.2833,164.3452,11701.0
2017-07-14 09:45:00,185.72,185.81,185.61,185.7,20749.0,164.416,164.4957,164.3187,164.3983,20749.0
2017-07-14 09:50:00,185.73,185.86,185.68,185.86,15833.0,164.4249,164.54,164.3806,164.54,15833.0
2017-07-14 09:55:00,185.87,185.87,185.6,185.84,42998.0,164.5488,164.5488,164.3098,164.5223,42998.0
2017-07-14 10:00:00,185.77,185.81,185.64,185.64,17515.0,164.4603,164.4957,164.3452,164.3452,17515.0
2017-07-14 10:05:00,185.66,185.66,185.35,185.35,17043.0,164.3629,164.3629,164.0885,164.0885,17043.0
2017-07-14 10:10:00,185.4,185.44,185.0,185.09,44208.0,164.1328,164.1682,163.7786,163.8583,44208.0
2017-07-14 10:15:00,185.07,185.19,184.82,184.97,29057.0,163.8406,163.9468,163.6193,163.7521,29057.0
2017-07-14 10:20:00,184.98,185.26,184.95,185.21,25111.0,163.7609,164.0088,163.7344,163.9645,25111.0
2017-07-14 10:25:00,185.21,185.5,185.16,185.41,33146.0,163.9645,164.2213,163.9203,164.1416,33146.0
2017-07-14 10:30:00,185.38,185.41,185.23,185.29,18712.0,164.115,164.1416,163.9823,164.0354,18712.0
2017-07-14 10:35:00,185.29,185.46,185.28,185.46,14801.0,164.0354,164.1859,164.0265,164.1859,14801.0
2017-07-14 10:40:00,185.44,185.65,185.42,185.65,28370.0,164.1682,164.3541,164.1505,164.3541,28370.0
2017-07-14 10:45:00,185.67,185.86,185.65,185.78,49379.0,164.3718,164.54,164.3541,164.4692,49379.0
2017-07-14 10:50:00,185.76,185.91,185.74,185.91,14271.0,164.4515,164.5843,164.4338,164.5843,14271.0
2017-07-14 10:55:00,185.92,185.96,185.87,185.94,23152.0,164.5931,164.6285,164.5488,164.6108,23152.0
2017-07-14 11:00:00,185.94,185.96,185.73,185.73,24668.0,164.6108,164.6285,164.4249,164.4249,24668.0
2017-07-14 11:05:00,185.73,185.84,185.64,185.64,42028.0,164.4249,164.5223,164.3452,164.3452,42028.0
2017-07-14 11:10:00,185.67,185.71,185.6,185.66,22173.0,164.3718,164.4072,164.3098,164.3629,22173.0
2017-07-14 11:15:00,185.7,185.83,185.66,185.8,11799.0,164.3983,164.5134,164.3629,164.4869,11799.0
2017-07-14 11:20:00,185.84,185.94,185.78,185.94,8777.0,164.5223,164.6108,164.4692,164.6108,8777.0
2017-07-14 11:25:00,185.94,186.05,185.91,185.96,27657.0,164.6108,164.7082,164.5843,164.6285,27657.0
2017-07-14 11:30:00,185.96,185.99,185.83,185.9,13206.0,164.6285,164.6551,164.5134,164.5754,13206.0
2017-07-14 11:35:00,185.9,185.96,185.79,185.83,11396.0,164.5754,164.6285,164.478,164.5134,11396.0
2017-07-14 11:40:00,185.86,186.03,185.86,186.02,42467.0,164.54,164.6905,164.54,164.6816,42467.0
2017-07-14 11:45:00,186.01,186.02,185.7,185.98,52866.0,164.6728,164.6816,164.3983,164.6462,52866.0
2017-07-14 11:50:00,185.99,186.14,185.97,186.14,23389.0,164.6551,164.7879,164.6374,164.7879,23389.0
2017-07-14 11:55:00,186.14,186.18,185.96,186.04,18249.0,164.7879,164.8233,164.6285,164.6993,18249.0
2017-07-14 12:00:00,186.04,186.08,185.98,186.05,10696.0,164.6993,164.7348,164.6462,164.7082,10696.0
2017-07-14 12:05:00,186.05,186.05,185.84,185.91,11318.0,164.7082,164.7082,164.5223,164.5843,11318.0
2017-07-14 12:10:00,185.91,185.98,185.91,185.96,10271.0,164.5843,164.6462,164.5843,164.6285,10271.0
2017-07-14 12:15:00,185.96,185.96,185.79,185.88,19774.0,164.6285,164.6285,164.478,164.5577,19774.0
2017-07-14 12:20:00,185.87,185.94,185.86,185.92,13508.0,164.5488,164.6108,164.54,164.5931,13508.0
2017-07-14 12:25:00,185.94,186.26,185.94,186.25,11055.0,164.6108,164.8941,164.6108,164.8853,11055.0
2017-07-14 12:30:00,186.21,186.32,186.2,186.31,28839.0,164.8498,164.9472,164.841,164.9384,28839.0
2017-07-14 12:35:00,186.31,186.34,186.21,186.31,17992.0,164.9384,164.9649,164.8498,164.9384,17992.0
2017-07-14 12:40:00,186.33,186.45,186.32,186.45,6205.0,164.9561,165.0623,164.9472,165.0623,6205.0
2017-07-14 12:45:00,186.45,186.49,186.38,186.44,16018.0,165.0623,165.0977,165.0003,165.0535,16018.0
2017-07-14 12:50:00,186.46,186.81,186.46,186.81,22644.0,165.0712,165.381,165.0712,165.381,22644.0
2017-07-14 12:55:00,186.84,186.99,186.72,186.74,18253.0,165.4076,165.5404,165.3013,165.319,18253.0
2017-07-14 13:00:00,186.74,186.76,186.56,186.62,38828.0,165.319,165.3367,165.1597,165.2128,38828.0
2017-07-14 13:05:00,186.62,186.83,186.6,186.75,22003.0,165.2128,165.3987,165.1951,165.3279,22003.0
2017-07-14 13:10:00,186.75,186.81,186.73,186.79,5554.0,165.3279,165.381,165.3102,165.3633,5554.0
2017-07-14 13:15:00,186.78,186.86,186.77,186.86,14144.0,165.3545,165.4253,165.3456,165.4253,14144.0
2017-07-14 13:20:00,186.86,186.94,186.75,186.8,27908.0,165.4253,165.4961,165.3279,165.3722,27908.0
2017-07-14 13:25:00,186.79,186.84,186.74,186.8,7959.0,165.3633,165.4076,165.319,165.3722,7959.0
2017-07-14 13:30:00,186.8,186.87,186.69,186.84,33209.0,165.3722,165.4341,165.2748,165.4076,33209.0
2017-07-14 13:35:00,186.84,186.91,186.81,186.86,70988.0,165.4076,165.4695,165.381,165.4253,70988.0
2017-07-14 13:40:00,186.88,186.9,186.75,186.8,41828.0,165.443,165.4607,165.3279,165.3722,41828.0
2017-07-14 13:45:00,186.8,187.01,186.8,186.92,50517.0,165.3722,165.5581,165.3722,165.4784,50517.0
2017-07-14 13:50:00,186.93,187.01,186.82,186.92,24776.0,165.4872,165.5581,165.3899,165.4784,24776.0
2017-07-14 13:55:00,186.93,187.06,186.92,187.04,26285.0,165.4872,165.6023,165.4784,165.5846,26285.0
2017-07-14 14:00:00,187.03,187.05,186.8,186.8,15688.0,165.5758,165.5935,165.3722,165.3722,15688.0
2017-07-14 14:05:00,186.82,186.95,186.8,186.94,18200.0,165.3899,165.505,165.3722,165.4961,18200.0
2017-07-14 14:10:00,186.93,187.04,186.9,187.0,14373.0,165.4872,165.5846,165.4607,165.5492,14373.0
2017-07-14 14:15:00,186.97,187.06,186.96,187.04,11384.0,165.5227,165.6023,165.5138,165.5846,11384.0
2017-07-14 14:20:00,187.05,187.12,187.04,187.09,27359.0,165.5935,165.6555,165.5846,165.6289,27359.0
2017-07-14 14:25:00,187.1,187.11,186.96,186.96,13789.0,165.6377,165.6466,165.5138,165.5138,13789.0
2017-07-14 14:30:00,186.99,187.02,186.98,187.0,9947.0,165.5404,165.5669,165.5315,165.5492,9947.0
2017-07-14 14:35:00,187.01,187.02,186.95,187.0,15053.0,165.5581,165.5669,165.505,165.5492,15053.0
2017-07-14 14:40:00,187.0,187.02,186.9,186.93,29448.0,165.5492,165.5669,165.4607,165.4872,29448.0
2017-07-14 14:45:00,186.94,187.01,186.93,186.99,8190.0,165.4961,165.5581,165.4872,165.5404,8190.0
2017-07-14 14:50:00,186.99,187.01,186.86,186.87,15025.0,165.5404,165.5581,165.4253,165.4341,15025.0
2017-07-14 14:55:00,186.86,186.87,186.8,186.86,11592.0,165.4253,165.4341,165.3722,165.4253,11592.0
2017-07-14 15:00:00,186.86,186.86,186.78,186.84,10491.0,165.4253,165.4253,165.3545,165.4076,10491.0
2017-07-14 15:05:00,186.83,186.88,186.81,186.87,9073.0,165.3987,165.443,165.381,165.4341,9073.0
2017-07-14 15:10:00,186.85,186.91,186.85,186.91,9128.0,165.4164,165.4695,165.4164,165.4695,9128.0
2017-07-14 15:15:00,186.91,186.92,186.77,186.82,16557.0,165.4695,165.4784,165.3456,165.3899,16557.0
2017-07-14 15:20:00,186.82,186.9,186.82,186.89,12229.0,165.3899,165.4607,165.3899,165.4518,12229.0
2017-07-14 15:25:00,186.89,186.93,186.84,186.85,21694.0,165.4518,165.4872,165.4076,165.4164,21694.0
2017-07-14 15:30:00,186.84,186.88,186.76,186.81,17893.0,165.4076,165.443,165.3367,165.381,17893.0
2017-07-14 15:35:00,186.82,187.11,186.82,187.11,87280.0,165.3899,165.6466,165.3899,165.6466,87280.0
2017-07-14 15:40:00,187.11,187.13,186.9,186.93,37306.0,165.6466,165.6643,165.4607,165.4872,37306.0
2017-07-14 15:45:00,186.93,187.01,186.9,186.97,36150.0,165.4872,165.5581,165.4607,165.5227,36150.0
2017-07-14 15:50:00,186.95,186.98,186.89,186.9,63188.0,165.505,165.5315,165.4518,165.4607,63188.0
2017-07-14 15:55:00,186.9,186.94,186.79,186.92,113873.0,165.4607,165.4961,165.3633,165.4784,113873.0
2017-07-17 09:30:00,187.07,187.15,186.84,187.07,105315.0,165.6112,165.682,165.4076,165.6112,105315.0
2017-07-17 09:35:00,187.14,187.25,186.82,186.87,39529.0,165.6732,165.7705,165.3899,165.4341,39529.0
2017-07-17 09:40:00,186.83,186.88,186.52,186.65,23958.0,165.3987,165.443,165.1243,165.2394,23958.0
2017-07-17 09:45:00,186.65,186.78,186.42,186.48,21156.0,165.2394,165.3545,165.0358,165.0889,21156.0
2017-07-17 09:50:00,186.45,186.45,186.13,186.21,21743.0,165.0623,165.0623,164.779,164.8498,21743.0
2017-07-17 09:55:00,186.24,186.31,186.01,186.01,20528.0,164.8764,164.9384,164.6728,164.6728,20528.0
2017-07-17 10:00:00,186.05,186.45,186.03,186.34,19373.0,164.7082,165.0623,164.6905,164.9649,19373.0
2017-07-17 10:05:00,186.33,186.39,186.22,186.28,23753.0,164.9561,165.0092,164.8587,164.9118,23753.0
2017-07-17 10:10:00,186.29,186.3,186.17,186.21,15200.0,164.9207,164.9295,164.8144,164.8498,15200.0
2017-07-17 10:15:00,186.24,186.31,186.18,186.21,15976.0,164.8764,164.9384,164.8233,164.8498,15976.0
2017-07-17 10:20:00,186.2,186.26,185.91,185.93,27647.0,164.841,164.8941,164.5843,164.602,27647.0
2017-07-17 10:25:00,185.92,186.16,185.89,186.03,26344.0,164.5931,164.8056,164.5665,164.6905,26344.0
2017-07-17 10:30:00,186.05,186.17,185.94,186.08,26026.0,164.7082,164.8144,164.6108,164.7348,26026.0
2017-07-17 10:35:00,186.07,186.16,186.0,186.01,38163.0,164.7259,164.8056,164.6639,164.6728,38163.0
2017-07-17 10:40:00,186.02,186.13,186.0,186.1,18705.0,164.6816,164.779,164.6639,164.7525,18705.0
2017-07-17 10:45:00,186.11,186.12,185.76,185.8,36423.0,164.7613,164.7702,164.4515,164.4869,36423.0
2017-07-17 10:50:00,185.81,186.08,185.77,186.06,24902.0,164.4957,164.7348,164.4603,164.717,24902.0
2017-07-17 10:55:00,186.04,186.06,185.87,185.96,22509.0,164.6993,164.717,164.5488,164.6285,22509.0
2017-07-17 11:00:00,185.97,186.22,185.84,186.17,49005.0,164.6374,164.8587,164.5223,164.8144,49005.0
2017-07-17 11:05:00,186.21,186.27,185.99,186.05,28735.0,164.8498,164.903,164.6551,164.7082,28735.0
2017-07-17 11:10:00,186.01,186.21,185.95,186.21,18422.0,164.6728,164.8498,164.6197,164.8498,18422.0
2017-07-17 11:15:00,186.18,186.37,186.12,186.24,11375.0,164.8233,164.9915,164.7702,164.8764,11375.0
2017-07-17 11:20:00,186.2,186.24,186.17,186.18,7741.0,164.841,164.8764,164.8144,164.8233,7741.0
2017-07-17 11:25:00,186.14,186.15,186.1,186.13,10852.0,164.7879,164.7967,164.7525,164.779,10852.0
2017-07-17 11:30:00,186.14,186.22,186.1,186.2,17043.0,164.7879,164.8587,164.7525,164.841,17043.0
2017-07-17 11:35:00,186.23,186.34,186.2,186.25,14301.0,164.8675,164.9649,164.841,164.8853,14301.0
2017-07-17 11:40:00,186.28,186.28,186.19,186.19,8024.0,164.9118,164.9118,164.8321,164.8321,8024.0
2017-07-17 11:45:00,186.19,186.33,186.13,186.26,17156.0,164.8321,164.9561,164.779,164.8941,17156.0
2017-07-17 11:50:00,186.28,186.45,186.28,186.44,14482.0,164.9118,165.0623,164.9118,165.0535,14482.0
2017-07-17 11:55:00,186.44,186.46,186.3,186.3,27164.0,165.0535,165.0712,164.9295,164.9295,27164.0
2017-07-17 12:00:00,186.3,186.4,186.22,186.37,31775.0,164.9295,165.018,164.8587,164.9915,31775.0
2017-07-17 12:05:00,186.4,186.77,186.33,186.69,19424.0,165.018,165.3456,164.9561,165.2748,19424.0
2017-07-17 12:10:00,186.69,186.71,186.64,186.7,11411.0,165.2748,165.2925,165.2305,165.2836,11411.0
2017-07-17 12:15:00,186.69,186.7,186.53,186.53,20676.0,165.2748,165.2836,165.1331,165.1331,20676.0
2017-07-17 12:20:00,186.54,186.74,186.53,186.69,18947.0,165.142,165.319,165.1331,165.2748,18947.0
2017-07-17 12:25:00,186.69,186.72,186.55,186.59,15583.0,165.2748,165.3013,165.1508,165.1862,15583.0
2017-07-17 12:30:00,186.61,186.64,186.46,186.46,17008.0,165.204,165.2305,165.0712,165.0712,17008.0
2017-07-17 12:35:00,186.44,186.48,186.2,186.34,25534.0,165.0535,165.0889,164.841,164.9649,25534.0
2017-07-17 12:40:00,186.34,186.41,186.22,186.24,34582.0,164.9649,165.0269,164.8587,164.8764,34582.0
2017-07-17 12:45:00,186.28,186.44,186.22,186.39,21530.0,164.9118,165.0535,164.8587,165.0092,21530.0
2017-07-17 12:50:00,186.43,186.45,186.36,186.36,10687.0,165.0446,165.0623,164.9826,164.9826,10687.0
2017-07-17 12:55:00,186.36,186.39,186.29,186.34,12086.0,164.9826,165.0092,164.9207,164.9649,12086.0
2017-07-17 13:00:00,186.34,186.34,186.22,186.28,18832.0,164.9649,164.9649,164.8587,164.9118,18832.0
2017-07-17 13:05:00,186.3,186.4,186.29,186.39,7863.0,164.9295,165.018,164.9207,165.0092,7863.0
2017-07-17 13:10:00,186.4,186.47,186.36,186.36,25609.0,165.018,165.08,164.9826,164.9826,25609.0
2017-07-17 13:15:00,186.38,186.46,186.35,186.44,15122.0,165.0003,165.0712,164.9738,165.0535,15122.0
2017-07-17 13:20:00,186.43,186.45,186.35,186.36,6230.0,165.0446,165.0623,164.9738,164.9826,6230.0
2017-07-17 13:25:00,186.36,186.41,186.28,186.36,17275.0,164.9826,165.0269,164.9118,164.9826,17275.0
2017-07-17 13:30:00,186.38,186.41,186.22,186.38,27814.0,165.0003,165.0269,164.8587,165.0003,27814.0
2017-07-17 13:35:00,186.4,186.43,186.36,186.37,11763.0,165.018,165.0446,164.9826,164.9915,11763.0
2017-07-17 13:40:00,186.38,186.54,186.35,186.53,23058.0,165.0003,165.142,164.9738,165.1331,23058.0
2017-07-17 13:45:00,186.54,186.66,186.52,186.55,15008.0,165.142,165.2482,165.1243,165.1508,15008.0
2017-07-17 13:50:00,186.55,186.57,186.43,186.47,13825.0,165.1508,165.1685,165.0446,165.08,13825.0
2017-07-17 13:55:00,186.47,186.5,186.39,186.46,14793.0,165.08,165.1066,165.0092,165.0712,14793.0
2017-07-17 14:00:00,186.45,186.47,186.34,186.39,11370.0,165.0623,165.08,164.9649,165.0092,11370.0
2017-07-17 14:05:00,186.4,186.43,186.33,186.37,16898.0,165.018,165.0446,164.9561,164.9915,16898.0
2017-07-17 14:10:00,186.38,186.4,186.25,186.32,10046.0,165.0003,165.018,164.8853,164.9472,10046.0
2017-07-17 14:15:00,186.29,186.39,186.28,186.35,9390.0,164.9207,165.0092,164.9118,164.9738,9390.0
2017-07-17 14:20:00,186.36,186.36,186.23,186.24,11200.0,164.9826,164.9826,164.8675,164.8764,11200.0
2017-07-17 14:25:00,186.23,186.3,186.18,186.26,18375.0,164.8675,164.9295,164.8233,164.8941,18375.0
2017-07-17 14:30:00,186.25,186.35,186.23,186.32,14198.0,164.8853,164.9738,164.8675,164.9472,14198.0
2017-07-17 14:35:00,186.35,186.42,186.31,186.32,17580.0,164.9738,165.0358,164.9384,164.9472,17580.0
2017-07-17 14:40:00,186.33,186.43,186.33,186.4,16598.0,164.9561,165.0446,164.9561,165.018,16598.0
2017-07-17 14:45:00,186.41,186.61,186.4,186.57,18053.0,165.0269,165.204,165.018,165.1685,18053.0
2017-07-17 14:50:00,186.58,186.66,186.5,186.5,18439.0,165.1774,165.2482,165.1066,165.1066,18439.0
2017-07-17 14:55:00,186.5,186.52,186.4,186.49,20859.0,165.1066,165.1243,165.018,165.0977,20859.0
2017-07-17 15:00:00,186.49,186.63,186.48,186.59,21541.0,165.0977,165.2217,165.0889,165.1862,21541.0
2017-07-17 15:05:00,186.61,186.62,186.49,186.62,15524.0,165.204,165.2128,165.0977,165.2128,15524.0
2017-07-17 15:10:00,186.6,186.84,186.57,186.71,41130.0,165.1951,165.4076,165.1685,165.2925,41130.0
2017-07-17 15:15:00,186.7,186.74,186.62,186.67,22895.0,165.2836,165.319,165.2128,165.2571,22895.0
2017-07-17 15:20:00,186.67,186.76,186.62,186.7,22133.0,165.2571,165.3367,165.2128,165.2836,22133.0
2017-07-17 15:25:00,186.71,186.77,186.66,186.66,19413.0,165.2925,165.3456,165.2482,165.2482,19413.0
2017-07-17 15:30:00,186.63,186.65,186.54,186.58,34710.0,165.2217,165.2394,165.142,165.1774,34710.0
2017-07-17 15:35:00,186.56,186.59,186.47,186.56,29695.0,165.1597,165.1862,165.08,165.1597,29695.0
2017-07-17 15:40:00,186.57,186.57,186.36,186.4,31021.0,165.1685,165.1685,164.9826,165.018,31021.0
2017-07-17 15:45:00,186.41,186.46,186.35,186.44,45666.0,165.0269,165.0712,164.9738,165.0535,45666.0
2017-07-17 15:50:00,186.44,186.6,186.41,186.51,67548.0,165.0535,165.1951,165.0269,165.1154,67548.0
2017-07-17 15:55:00,186.51,186.71,186.4,186.64,118165.0,165.1154,165.2925,165.018,165.2305,118165.0
2017-07-18 09:30:00,186.95,186.99,185.62,185.62,116894.0,165.505,165.5404,164.3275,164.3275,116894.0
2017-07-18 09:35:00,185.63,186.18,185.05,185.05,76211.0,164.3364,164.8233,163.8229,163.8229,76211.0
2017-07-18 09:40:00,185.11,185.2,184.17,184.86,98902.0,163.876,163.9557,163.0438,163.6547,98902.0
2017-07-18 09:45:00,184.75,184.93,184.29,184.81,68803.0,163.5573,163.7167,163.1501,163.6104,68803.0
2017-07-18 09:50:00,184.81,185.47,184.68,185.44,119168.0,163.6104,164.1947,163.4953,164.1682,119168.0
2017-07-18 09:55:00,185.46,185.47,184.51,184.77,66371.0,164.1859,164.1947,163.3448,163.575,66371.0
2017-07-18 10:00:00,184.91,185.03,184.18,184.23,112030.0,163.699,163.8052,163.0527,163.097,112030.0
2017-07-18 10:05:00,184.26,184.47,184.05,184.19,56426.0,163.1235,163.3094,162.9376,163.0616,56426.0
2017-07-18 10:10:00,184.15,184.36,184.08,184.26,47198.0,163.0261,163.2121,162.9642,163.1235,47198.0
2017-07-18 10:15:00,184.25,184.43,184.15,184.2,53796.0,163.1147,163.274,163.0261,163.0704,53796.0
2017-07-18 10:20:00,184.2,185.07,184.13,185.07,82570.0,163.0704,163.8406,163.0084,163.8406,82570.0
2017-07-18 10:25:00,185.07,185.25,184.6,184.61,35054.0,163.8406,164.0,163.4245,163.4334,35054.0
2017-07-18 10:30:00,184.65,185.05,184.64,184.9,27510.0,163.4688,163.8229,163.4599,163.6901,27510.0
2017-07-18 10:35:00,184.86,184.91,184.29,184.41,41545.0,163.6547,163.699,163.1501,163.2563,41545.0
2017-07-18 10:40:00,184.38,184.38,183.86,184.13,63743.0,163.2298,163.2298,162.7694,163.0084,63743.0
2017-07-18 10:45:00,184.09,185.01,184.08,184.5,54106.0,162.973,163.7875,162.9642,163.336,54106.0
2017-07-18 10:50:00,184.41,185.06,184.34,184.74,41248.0,163.2563,163.8318,163.1943,163.5485,41248.0
2017-07-18 10:55:00,184.75,185.11,184.64,184.97,33220.0,163.5573,163.876,163.4599,163.7521,33220.0
2017-07-18 11:00:00,184.92,185.1,184.78,185.03,25667.0,163.7078,163.8672,163.5839,163.8052,25667.0
2017-07-18 11:05:00,185.02,185.02,184.79,184.95,26027.0,163.7963,163.7963,163.5927,163.7344,26027.0
2017-07-18 11:10:00,184.94,185.14,184.82,184.93,22392.0,163.7255,163.9026,163.6193,163.7167,22392.0
2017-07-18 11:15:00,184.92,185.13,184.82,184.89,26066.0,163.7078,163.8937,163.6193,163.6813,26066.0
2017-07-18 11:20:00,184.91,185.15,184.85,185.03,19081.0,163.699,163.9114,163.6458,163.8052,19081.0
2017-07-18 11:25:00,185.01,185.06,184.91,184.99,15706.0,163.7875,163.8318,163.699,163.7698,15706.0
2017-07-18 11:30:00,185.0,185.25,184.96,185.18,26229.0,163.7786,164.0,163.7432,163.938,26229.0
2017-07-18 11:35:00,185.16,185.18,185.06,185.13,17362.0,163.9203,163.938,163.8318,163.8937,17362.0
2017-07-18 11:40:00,185.18,185.29,185.12,185.26,16639.0,163.938,164.0354,163.8849,164.0088,16639.0
2017-07-18 11:45:00,185.23,185.36,185.16,185.21,19354.0,163.9823,164.0973,163.9203,163.9645,19354.0
2017-07-18 11:50:00,185.23,185.46,185.2,185.32,23330.0,163.9823,164.1859,163.9557,164.0619,23330.0
2017-07-18 11:55:00,185.31,185.43,185.16,185.42,15316.0,164.0531,164.1593,163.9203,164.1505,15316.0
2017-07-18 12:00:00,185.4,185.65,185.32,185.57,20394.0,164.1328,164.3541,164.0619,164.2833,20394.0
2017-07-18 12:05:00,185.56,185.72,185.56,185.63,15025.0,164.2744,164.416,164.2744,164.3364,15025.0
2017-07-18 12:10:00,185.58,185.59,185.24,185.26,17911.0,164.2921,164.301,163.9911,164.0088,17911.0
2017-07-18 12:15:00,185.26,185.28,185.19,185.25,12289.0,164.0088,164.0265,163.9468,164.0,12289.0
2017-07-18 12:20:00,185.25,185.37,185.25,185.34,16670.0,164.0,164.1062,164.0,164.0796,16670.0
2017-07-18 12:25:00,185.37,185.47,185.3,185.46,12839.0,164.1062,164.1947,164.0442,164.1859,12839.0
2017-07-18 12:30:00,185.46,185.58,185.44,185.56,11018.0,164.1859,164.2921,164.1682,164.2744,11018.0
2017-07-18 12:35:00,185.57,185.57,185.5,185.54,11344.0,164.2833,164.2833,164.2213,164.2567,11344.0
2017-07-18 12:40:00,185.54,185.56,185.23,185.23,23629.0,164.2567,164.2744,163.9823,163.9823,23629.0
2017-07-18 12:45:00,185.2,185.26,185.15,185.25,15702.0,163.9557,164.0088,163.9114,164.0,15702.0
2017-07-18 12:50:00,185.24,185.31,185.12,185.21,16187.0,163.9911,164.0531,163.8849,163.9645,16187.0
2017-07-18 12:55:00,185.2,185.26,185.16,185.26,15213.0,163.9557,164.0088,163.9203,164.0088,15213.0
2017-07-18 13:00:00,185.25,185.3,185.01,185.07,13448.0,164.0,164.0442,163.7875,163.8406,13448.0
2017-07-18 13:05:00,185.09,185.17,185.02,185.11,13770.0,163.8583,163.9291,163.7963,163.876,13770.0
2017-07-18 13:10:00,185.12,185.14,185.05,185.13,14942.0,163.8849,163.9026,163.8229,163.8937,14942.0
2017-07-18 13:15:00,185.12,185.22,185.12,185.17,13375.0,163.8849,163.9734,163.8849,163.9291,13375.0
2017-07-18 13:20:00,185.14,185.23,185.12,185.19,12622.0,163.9026,163.9823,163.8849,163.9468,12622.0
2017-07-18 13:25:00,185.16,185.19,185.04,185.05,17216.0,163.9203,163.9468,163.8141,163.8229,17216.0
2017-07-18 13:30:00,185.06,185.18,185.05,185.18,13460.0,163.8318,163.938,163.8229,163.938,13460.0
2017-07-18 13:35:00,185.18,185.34,185.17,185.31,14739.0,163.938,164.0796,163.9291,164.0531,14739.0
2017-07-18 13:40:00,185.31,185.55,185.3,185.52,22713.0,164.0531,164.2655,164.0442,164.239,22713.0
2017-07-18 13:45:00,185.53,185.8,185.53,185.8,24340.0,164.2478,164.4869,164.2478,164.4869,24340.0
2017-07-18 13:50:00,185.8,186.04,185.78,185.98,43968.0,164.4869,164.6993,164.4692,164.6462,43968.0
2017-07-18 13:55:00,185.99,186.23,185.99,186.23,39468.0,164.6551,164.8675,164.6551,164.8675,39468.0
2017-07-18 14:00:00,186.2,186.26,186.04,186.17,44225.0,164.841,164.8941,164.6993,164.8144,44225.0
2017-07-18 14:05:00,186.16,186.47,186.15,186.47,50276.0,164.8056,165.08,164.7967,165.08,50276.0
2017-07-18 14:10:00,186.47,186.81,186.45,186.79,53999.0,165.08,165.381,165.0623,165.3633,53999.0
2017-07-18 14:15:00,186.8,186.88,186.43,186.44,42987.0,165.3722,165.443,165.0446,165.0535,42987.0
2017-07-18 14:20:00,186.44,187.14,186.42,187.11,89760.0,165.0535,165.6732,165.0358,165.6466,89760.0
2017-07-18 14:25:00,187.11,187.15,186.81,186.84,29646.0,165.6466,165.682,165.381,165.4076,29646.0
2017-07-18 14:30:00,186.83,187.05,186.83,186.93,45743.0,165.3987,165.5935,165.3987,165.4872,45743.0
2017-07-18 14:35:00,186.94,187.0,186.85,186.92,36650.0,165.4961,165.5492,165.4164,165.4784,36650.0
2017-07-18 14:40:00,186.91,186.93,186.67,186.75,41264.0,165.4695,165.4872,165.2571,165.3279,41264.0
2017-07-18 14:45:00,186.75,186.77,186.56,186.74,37432.0,165.3279,165.3456,165.1597,165.319,37432.0
2017-07-18 14:50:00,186.72,186.85,186.71,186.84,29835.0,165.3013,165.4164,165.2925,165.4076,29835.0
2017-07-18 14:55:00,186.82,186.96,186.8,186.9,36375.0,165.3899,165.5138,165.3722,165.4607,36375.0
2017-07-18 15:00:00,186.89,187.06,186.85,187.05,37971.0,165.4518,165.6023,165.4164,165.5935,37971.0
2017-07-18 15:05:00,187.05,187.16,187.02,187.16,50259.0,165.5935,165.6909,165.5669,165.6909,50259.0
2017-07-18 15:10:00,187.16,187.2,187.07,187.15,31004.0,165.6909,165.7263,165.6112,165.682,31004.0
2017-07-18 15:15:00,187.13,187.17,186.96,186.99,34795.0,165.6643,165.6997,165.5138,165.5404,34795.0
2017-07-18 15:20:00,187.01,187.01,186.66,186.72,35090.0,165.5581,165.5581,165.2482,165.3013,35090.0
2017-07-18 15:25:00,186.73,186.98,186.7,186.93,20242.0,165.3102,165.5315,165.2836,165.4872,20242.0
2017-07-18 15:30:00,186.95,187.03,186.86,187.03,45233.0,165.505,165.5758,165.4253,165.5758,45233.0
2017-07-18 15:35:00,187.04,187.05,186.76,186.76,53770.0,165.5846,165.5935,165.3367,165.3367,53770.0
2017-07-18 15:40:00,186.77,186.91,186.76,186.9,52618.0,165.3456,165.4695,165.3367,165.4607,52618.0
2017-07-18 15:45:00,186.9,187.02,186.71,186.73,89104.0,165.4607,165.5669,165.2925,165.3102,89104.0
2017-07-18 15:50:00,186.72,186.73,186.52,186.67,79762.0,165.3013,165.3102,165.1243,165.2571,79762.0
2017-07-18 15:55:00,186.66,187.04,186.59,186.96,194238.0,165.2482,165.5846,165.1862,165.5138,194238.0
2017-07-19 09:30:00,187.61,189.2,187.51,189.13,126600.0,166.0892,167.4969,166.0007,167.4349,126600.0
2017-07-19 09:35:00,189.02,189.36,188.85,189.14,107632.0,167.3375,167.6385,167.187,167.4437,107632.0
2017-07-19 09:40:00,189.09,189.1,188.57,188.74,102069.0,167.3995,167.4083,166.9391,167.0896,102069.0
2017-07-19 09:45:00,188.71,188.77,188.33,188.45,128247.0,167.0631,167.1162,166.7267,166.8329,128247.0
2017-07-19 09:50:00,188.47,189.0,188.39,188.99,62965.0,166.8506,167.3198,166.7798,167.3109,62965.0
2017-07-19 09:55:00,188.97,189.12,188.84,188.95,29588.0,167.2932,167.426,167.1782,167.2755,29588.0
2017-07-19 10:00:00,188.98,189.18,188.94,189.02,35724.0,167.3021,167.4792,167.2667,167.3375,35724.0
2017-07-19 10:05:00,189.05,189.19,188.87,188.95,27980.0,167.3641,167.488,167.2047,167.2755,27980.0
2017-07-19 10:10:00,188.97,189.23,188.92,189.14,80929.0,167.2932,167.5234,167.249,167.4437,80929.0
2017-07-19 10:15:00,189.19,189.25,188.59,188.72,37732.0,167.488,167.5411,166.9568,167.0719,37732.0
2017-07-19 10:20:00,188.73,189.14,188.66,188.74,24277.0,167.0808,167.4437,167.0188,167.0896,24277.0
2017-07-19 10:25:00,188.76,188.91,188.71,188.72,34279.0,167.1073,167.2401,167.0631,167.0719,34279.0
2017-07-19 10:30:00,188.73,188.77,188.39,188.51,25827.0,167.0808,167.1162,166.7798,166.886,25827.0
2017-07-19 10:35:00,188.54,188.78,188.45,188.76,41549.0,166.9126,167.125,166.8329,167.1073,41549.0
2017-07-19 10:40:00,188.81,189.07,188.78,188.9,37545.0,167.1516,167.3818,167.125,167.2313,37545.0
2017-07-19 10:45:00,188.89,188.96,188.8,188.91,27164.0,167.2224,167.2844,167.1427,167.2401,27164.0
2017-07-19 10:50:00,188.95,188.98,188.68,188.76,38502.0,167.2755,167.3021,167.0365,167.1073,38502.0
2017-07-19 10:55:00,188.76,188.8,188.58,188.74,24880.0,167.1073,167.1427,166.948,167.0896,24880.0
2017-07-19 11:00:00,188.77,188.78,188.63,188.76,32921.0,167.1162,167.125,166.9922,167.1073,32921.0
2017-07-19 11:05:00,188.75,189.16,188.63,189.03,47914.0,167.0985,167.4614,166.9922,167.3464,47914.0
2017-07-19 11:10:00,189.02,189.1,188.85,189.08,24202.0,167.3375,167.4083,167.187,167.3906,24202.0
2017-07-19 11:15:00,189.09,189.29,189.03,189.26,34159.0,167.3995,167.5765,167.3464,167.55,34159.0
2017-07-19 11:20:00,189.26,189.27,188.97,189.01,32929.0,167.55,167.5588,167.2932,167.3287,32929.0
2017-07-19 11:25:00,189.0,189.18,188.92,189.18,19640.0,167.3198,167.4792,167.249,167.4792,19640.0
2017-07-19 11:30:00,189.21,189.41,189.16,189.28,24098.0,167.5057,167.6828,167.4614,167.5677,24098.0
2017-07-19 11:35:00,189.31,189.32,189.1,189.13,18088.0,167.5942,167.6031,167.4083,167.4349,18088.0
2017-07-19 11:40:00,189.11,189.19,189.09,189.18,24285.0,167.4172,167.488,167.3995,167.4792,24285.0
2017-07-19 11:45:00,189.18,189.22,189.15,189.15,39052.0,167.4792,167.5146,167.4526,167.4526,39052.0
2017-07-19 11:50:00,189.17,189.18,188.71,188.73,33328.0,167.4703,167.4792,167.0631,167.0808,33328.0
2017-07-19 11:55:00,188.72,188.95,188.72,188.91,37404.0,167.0719,167.2755,167.0719,167.2401,37404.0
2017-07-19 12:00:00,188.93,189.04,188.79,188.8,31648.0,167.2578,167.3552,167.1339,167.1427,31648.0
2017-07-19 12:05:00,188.8,188.89,188.69,188.85,23657.0,167.1427,167.2224,167.0454,167.187,23657.0
2017-07-19 12:10:00,188.83,188.91,188.72,188.81,51916.0,167.1693,167.2401,167.0719,167.1516,51916.0
2017-07-19 12:15:00,188.83,188.84,188.72,188.76,15113.0,167.1693,167.1782,167.0719,167.1073,15113.0
2017-07-19 12:20:00,188.76,188.78,188.66,188.66,20479.0,167.1073,167.125,167.0188,167.0188,20479.0
2017-07-19 12:25:00,188.66,188.67,188.58,188.66,14407.0,167.0188,167.0277,166.948,167.0188,14407.0
2017-07-19 12:30:00,188.67,188.7,188.6,188.61,16135.0,167.0277,167.0542,166.9657,166.9745,16135.0
2017-07-19 12:35:00,188.61,188.63,188.42,188.45,22688.0,166.9745,166.9922,166.8063,166.8329,22688.0
2017-07-19 12:40:00,188.45,188.69,188.39,188.66,24378.0,166.8329,167.0454,166.7798,167.0188,24378.0
2017-07-19 12:45:00,188.68,188.78,188.63,188.75,19184.0,167.0365,167.125,166.9922,167.0985,19184.0
2017-07-19 12:50:00,188.73,188.75,188.51,188.51,15648.0,167.0808,167.0985,166.886,166.886,15648.0
2017-07-19 12:55:00,188.51,188.52,188.28,188.28,19829.0,166.886,166.8949,166.6824,166.6824,19829.0
2017-07-19 13:00:00,188.31,188.56,188.29,188.54,19564.0,166.7089,166.9303,166.6912,166.9126,19564.0
2017-07-19 13:05:00,188.54,188.55,188.44,188.47,11629.0,166.9126,166.9214,166.824,166.8506,11629.0
2017-07-19 13:10:00,188.48,188.64,188.46,188.62,13984.0,166.8594,167.0011,166.8417,166.9834,13984.0
2017-07-19 13:15:00,188.61,188.63,188.59,188.61,12548.0,166.9745,166.9922,166.9568,166.9745,12548.0
2017-07-19 13:20:00,188.61,188.64,188.51,188.59,24202.0,166.9745,167.0011,166.886,166.9568,24202.0
2017-07-19 13:25:00,188.6,188.64,188.53,188.57,13690.0,166.9657,167.0011,166.9037,166.9391,13690.0
2017-07-19 13:30:00,188.57,188.65,188.54,188.64,13650.0,166.9391,167.0099,166.9126,167.0011,13650.0
2017-07-19 13:35:00,188.65,188.75,188.64,188.72,13928.0,167.0099,167.0985,167.0011,167.0719,13928.0
2017-07-19 13:40:00,188.73,189.01,188.72,188.94,23218.0,167.0808,167.3287,167.0719,167.2667,23218.0
2017-07-19 13:45:00,188.92,189.05,188.91,189.01,12692.0,167.249,167.3641,167.2401,167.3287,12692.0
2017-07-19 13:50:00,189.03,189.12,188.95,189.01,17010.0,167.3464,167.426,167.2755,167.3287,17010.0
2017-07-19 13:55:00,189.03,189.22,189.02,189.15,24633.0,167.3464,167.5146,167.3375,167.4526,24633.0
2017-07-19 14:00:00,189.15,189.23,189.15,189.2,32866.0,167.4526,167.5234,167.4526,167.4969,32866.0
2017-07-19 14:05:00,189.18,189.35,189.18,189.24,21294.0,167.4792,167.6296,167.4792,167.5323,21294.0
2017-07-19 14:10:00,189.26,189.39,189.26,189.38,24861.0,167.55,167.6651,167.55,167.6562,24861.0
2017-07-19 14:15:00,189.39,189.4,189.14,189.2,58597.0,167.6651,167.6739,167.4437,167.4969,58597.0
2017-07-19 14:20:00,189.2,189.21,188.9,189.02,41857.0,167.4969,167.5057,167.2313,167.3375,41857.0
2017-07-19 14:25:00,189.03,189.13,189.01,189.08,15790.0,167.3464,167.4349,167.3287,167.3906,15790.0
2017-07-19 14:30:00,189.07,189.09,188.82,188.85,30219.0,167.3818,167.3995,167.1604,167.187,30219.0
2017-07-19 14:35:00,188.84,188.93,188.78,188.92,23454.0,167.1782,167.2578,167.125,167.249,23454.0
2017-07-19 14:40:00,188.93,189.0,188.9,188.99,20659.0,167.2578,167.3198,167.2313,167.3109,20659.0
2017-07-19 14:45:00,189.0,189.01,188.96,189.0,25032.0,167.3198,167.3287,167.2844,167.3198,25032.0
2017-07-19 14:50:00,189.01,189.02,188.9,188.98,19911.0,167.3287,167.3375,167.2313,167.3021,19911.0
2017-07-19 14:55:00,188.98,189.01,188.92,188.96,20102.0,167.3021,167.3287,167.249,167.2844,20102.0
2017-07-19 15:00:00,188.96,189.01,188.95,188.98,14379.0,167.2844,167.3287,167.2755,167.3021,14379.0
2017-07-19 15:05:00,188.96,188.96,188.87,188.87,16167.0,167.2844,167.2844,167.2047,167.2047,16167.0
2017-07-19 15:10:00,188.88,188.89,188.64,188.8,29207.0,167.2136,167.2224,167.0011,167.1427,29207.0
2017-07-19 15:15:00,188.8,188.94,188.75,188.75,34345.0,167.1427,167.2667,167.0985,167.0985,34345.0
2017-07-19 15:20:00,188.76,188.81,188.7,188.74,24975.0,167.1073,167.1516,167.0542,167.0896,24975.0
2017-07-19 15:25:00,188.75,188.81,188.73,188.81,31923.0,167.0985,167.1516,167.0808,167.1516,31923.0
2017-07-19 15:30:00,188.82,189.0,188.8,188.92,31216.0,167.1604,167.3198,167.1427,167.249,31216.0
2017-07-19 15:35:00,188.92,189.0,188.92,188.99,41522.0,167.249,167.3198,167.249,167.3109,41522.0
2017-07-19 15:40:00,188.99,189.0,188.89,188.96,38128.0,167.3109,167.3198,167.2224,167.2844,38128.0
2017-07-19 15:45:00,188.94,189.03,188.93,189.03,88523.0,167.2667,167.3464,167.2578,167.3464,88523.0
2017-07-19 15:50:00,189.03,189.11,189.0,189.1,73106.0,167.3464,167.4172,167.3198,167.4083,73106.0
2017-07-19 15:55:00,189.09,189.17,189.03,189.16,94953.0,167.3995,167.4703,167.3464,167.4614,94953.0
2017-07-20 09:30:00,189.41,189.83,189.25,189.6,89237.0,167.6828,168.0546,167.5411,167.851,89237.0
2017-07-20 09:35:00,189.6,189.89,189.21,189.29,26215.0,167.851,168.1077,167.5057,167.5765,26215.0
2017-07-20 09:40:00,189.36,189.36,188.92,189.09,20310.0,167.6385,167.6385,167.249,167.3995,20310.0
2017-07-20 09:45:00,189.09,189.36,189.06,189.35,33603.0,167.3995,167.6385,167.3729,167.6296,33603.0
2017-07-20 09:50:00,189.34,189.73,189.26,189.41,51702.0,167.6208,167.9661,167.55,167.6828,51702.0
2017-07-20 09:55:00,189.39,189.53,189.27,189.45,47322.0,167.6651,167.789,167.5588,167.7182,47322.0
2017-07-20 10:00:00,189.51,189.86,189.47,189.86,34347.0,167.7713,168.0811,167.7359,168.0811,34347.0
2017-07-20 10:05:00,189.85,190.42,189.82,190.41,86550.0,168.0723,168.5769,168.0457,168.5681,86550.0
2017-07-20 10:10:00,190.41,190.53,190.18,190.24,47911.0,168.5681,168.6743,168.3644,168.4176,47911.0
2017-07-20 10:15:00,190.29,190.32,189.81,189.91,14544.0,168.4618,168.4884,168.0369,168.1254,14544.0
2017-07-20 10:20:00,189.94,190.19,189.92,190.0,12686.0,168.152,168.3733,168.1343,168.2051,12686.0
2017-07-20 10:25:00,190.0,190.14,189.95,190.05,18307.0,168.2051,168.329,168.1608,168.2494,18307.0
2017-07-20 10:30:00,190.05,190.09,189.55,189.66,37362.0,168.2494,168.2848,167.8067,167.9041,37362.0
2017-07-20 10:35:00,189.64,189.79,189.44,189.52,23262.0,167.8864,168.0192,167.7093,167.7801,23262.0
2017-07-20 10:40:00,189.56,190.0,189.54,189.88,32202.0,167.8156,168.2051,167.7979,168.0989,32202.0
2017-07-20 10:45:00,189.84,189.97,189.77,189.97,20775.0,168.0634,168.1785,168.0015,168.1785,20775.0
2017-07-20 10:50:00,189.92,190.0,189.82,189.88,28136.0,168.1343,168.2051,168.0457,168.0989,28136.0
2017-07-20 10:55:00,189.91,190.15,189.87,189.99,18005.0,168.1254,168.3379,168.09,168.1962,18005.0
2017-07-20 11:00:00,190.02,190.11,189.8,190.08,19832.0,168.2228,168.3025,168.028,168.2759,19832.0
2017-07-20 11:05:00,190.14,190.24,190.02,190.11,16116.0,168.329,168.4176,168.2228,168.3025,16116.0
2017-07-20 11:10:00,190.1,190.33,190.08,190.32,40289.0,168.2936,168.4972,168.2759,168.4884,40289.0
2017-07-20 11:15:00,190.32,190.32,189.9,189.9,14017.0,168.4884,168.4884,168.1166,168.1166,14017.0
2017-07-20 11:20:00,189.87,190.18,189.87,190.07,28463.0,168.09,168.3644,168.09,168.2671,28463.0
2017-07-20 11:25:00,190.05,190.05,189.81,189.87,19929.0,168.2494,168.2494,168.0369,168.09,19929.0
2017-07-20 11:30:00,189.85,189.91,189.63,189.89,50569.0,168.0723,168.1254,167.8775,168.1077,50569.0
2017-07-20 11:35:00,189.9,189.92,189.72,189.83,9757.0,168.1166,168.1343,167.9572,168.0546,9757.0
2017-07-20 11:40:00,189.85,190.06,189.77,190.02,14486.0,168.0723,168.2582,168.0015,168.2228,14486.0
2017-07-20 11:45:00,190.04,190.16,189.97,190.07,15843.0,168.2405,168.3467,168.1785,168.2671,15843.0
2017-07-20 11:50:00,190.05,190.16,190.05,190.11,8873.0,168.2494,168.3467,168.2494,168.3025,8873.0
2017-07-20 11:55:00,190.13,190.17,190.06,190.16,7883.0,168.3202,168.3556,168.2582,168.3467,7883.0
2017-07-20 12:00:00,190.13,190.17,190.02,190.14,17403.0,168.3202,168.3556,168.2228,168.329,17403.0
2017-07-20 12:05:00,190.1,190.24,190.05,190.22,9470.0,168.2936,168.4176,168.2494,168.3999,9470.0
2017-07-20 12:10:00,190.22,190.44,190.16,190.39,22525.0,168.3999,168.5946,168.3467,168.5504,22525.0
2017-07-20 12:15:00,190.38,190.48,190.33,190.46,11077.0,168.5415,168.63,168.4972,168.6123,11077.0
2017-07-20 12:20:00,190.43,190.56,190.4,190.54,15245.0,168.5858,168.7009,168.5592,168.6831,15245.0
2017-07-20 12:25:00,190.55,190.7,190.5,190.7,15429.0,168.692,168.8248,168.6477,168.8248,15429.0
2017-07-20 12:30:00,190.68,190.7,190.61,190.63,12668.0,168.8071,168.8248,168.7451,168.7628,12668.0
2017-07-20 12:35:00,190.65,190.69,190.61,190.65,10942.0,168.7805,168.8159,168.7451,168.7805,10942.0
2017-07-20 12:40:00,190.68,190.71,190.62,190.67,12494.0,168.8071,168.8336,168.754,168.7982,12494.0
2017-07-20 12:45:00,190.64,190.78,190.63,190.71,20885.0,168.7717,168.8956,168.7628,168.8336,20885.0
2017-07-20 12:50:00,190.73,190.85,190.66,190.83,25630.0,168.8513,168.9576,168.7894,168.9399,25630.0
2017-07-20 12:55:00,190.84,191.11,190.84,191.05,21776.0,168.9487,169.1878,168.9487,169.1346,21776.0
2017-07-20 13:00:00,191.06,191.17,190.94,191.05,70316.0,169.1435,169.2409,169.0373,169.1346,70316.0
2017-07-20 13:05:00,191.03,191.25,191.0,191.23,46173.0,169.1169,169.3117,169.0904,169.294,46173.0
2017-07-20 13:10:00,191.21,191.33,190.95,190.99,34433.0,169.2763,169.3825,169.0461,169.0815,34433.0
2017-07-20 13:15:00,191.0,191.12,190.93,191.1,5127.0,169.0904,169.1966,169.0284,169.1789,5127.0
2017-07-20 13:20:00,191.05,191.05,190.77,190.8,10134.0,169.1346,169.1346,168.8868,168.9133,10134.0
2017-07-20 13:25:00,190.85,190.87,190.74,190.87,6138.0,168.9576,168.9753,168.8602,168.9753,6138.0
2017-07-20 13:30:00,190.88,191.01,190.87,190.98,8901.0,168.9841,169.0992,168.9753,169.0727,8901.0
2017-07-20 13:35:00,191.0,191.06,190.92,191.0,14979.0,169.0904,169.1435,169.0196,169.0904,14979.0
2017-07-20 13:40:00,191.0,191.05,190.92,190.92,18419.0,169.0904,169.1346,169.0196,169.0196,18419.0
2017-07-20 13:45:00,190.92,190.95,190.77,190.77,26666.0,169.0196,169.0461,168.8868,168.8868,26666.0
2017-07-20 13:50:00,190.74,190.82,190.71,190.71,9294.0,168.8602,168.931,168.8336,168.8336,9294.0
2017-07-20 13:55:00,190.74,190.88,190.71,190.82,19180.0,168.8602,168.9841,168.8336,168.931,19180.0
2017-07-20 14:00:00,190.84,190.89,190.75,190.79,11061.0,168.9487,168.993,168.8691,168.9045,11061.0
2017-07-20 14:05:00,190.8,190.87,190.74,190.87,13072.0,168.9133,168.9753,168.8602,168.9753,13072.0
2017-07-20 14:10:00,190.9,190.98,190.86,190.96,13309.0,169.0018,169.0727,168.9664,169.055,13309.0
2017-07-20 14:15:00,190.96,191.07,190.92,191.0,27104.0,169.055,169.1523,169.0196,169.0904,27104.0
2017-07-20 14:20:00,191.0,191.14,190.99,191.08,26592.0,169.0904,169.2143,169.0815,169.1612,26592.0
2017-07-20 14:25:00,191.07,191.12,191.03,191.03,15845.0,169.1523,169.1966,169.1169,169.1169,15845.0
2017-07-20 14:30:00,191.01,191.25,190.91,191.25,35350.0,169.0992,169.3117,169.0107,169.3117,35350.0
2017-07-20 14:35:00,191.27,191.28,191.03,191.12,33874.0,169.3294,169.3383,169.1169,169.1966,33874.0
2017-07-20 14:40:00,191.14,191.27,191.12,191.27,21156.0,169.2143,169.3294,169.1966,169.3294,21156.0
2017-07-20 14:45:00,191.28,191.49,191.27,191.41,41631.0,169.3383,169.5242,169.3294,169.4533,41631.0
2017-07-20 14:50:00,191.41,191.64,191.4,191.54,34603.0,169.4533,169.657,169.4445,169.5684,34603.0
2017-07-20 14:55:00,191.53,191.65,191.53,191.62,22481.0,169.5596,169.6658,169.5596,169.6393,22481.0
2017-07-20 15:00:00,191.63,191.64,191.52,191.64,36890.0,169.6481,169.657,169.5507,169.657,36890.0
2017-07-20 15:05:00,191.64,191.82,191.63,191.79,49111.0,169.657,169.8163,169.6481,169.7898,49111.0
2017-07-20 15:10:00,191.8,191.92,191.7,191.91,44990.0,169.7986,169.9048,169.7101,169.896,44990.0
2017-07-20 15:15:00,191.87,191.87,191.46,191.47,70609.0,169.8606,169.8606,169.4976,169.5065,70609.0
2017-07-20 15:20:00,191.47,191.82,191.45,191.8,51013.0,169.5065,169.8163,169.4888,169.7986,51013.0
2017-07-20 15:25:00,191.81,191.89,191.7,191.8,55839.0,169.8075,169.8783,169.7101,169.7986,55839.0
2017-07-20 15:30:00,191.8,191.8,191.55,191.64,50639.0,169.7986,169.7986,169.5773,169.657,50639.0
2017-07-20 15:35:00,191.66,191.7,191.56,191.58,31619.0,169.6747,169.7101,169.5861,169.6038,31619.0
2017-07-20 15:40:00,191.57,191.76,191.57,191.71,45064.0,169.595,169.7632,169.595,169.7189,45064.0
2017-07-20 15:45:00,191.69,191.71,191.57,191.71,66723.0,169.7012,169.7189,169.595,169.7189,66723.0
2017-07-20 15:50:00,191.71,191.72,191.51,191.59,69463.0,169.7189,169.7278,169.5419,169.6127,69463.0
2017-07-20 15:55:00,191.59,191.72,191.5,191.67,151562.0,169.6127,169.7278,169.533,169.6835,151562.0
2017-07-21 09:30:00,191.38,191.38,190.6,191.21,259379.0,169.4268,169.4268,168.7363,169.2763,259379.0
2017-07-21 09:35:00,191.11,191.45,191.04,191.18,44356.0,169.1878,169.4888,169.1258,169.2497,44356.0
2017-07-21 09:40:00,191.11,191.36,190.87,191.21,17543.0,169.1878,169.4091,168.9753,169.2763,17543.0
2017-07-21 09:45:00,191.2,191.22,191.0,191.19,18857.0,169.2674,169.2851,169.0904,169.2586,18857.0
2017-07-21 09:50:00,191.17,191.49,191.08,191.43,62706.0,169.2409,169.5242,169.1612,169.4711,62706.0
2017-07-21 09:55:00,191.41,192.0,191.4,191.73,74791.0,169.4533,169.9757,169.4445,169.7366,74791.0
2017-07-21 10:00:00,191.7,192.08,191.58,192.08,44789.0,169.7101,170.0465,169.6038,170.0465,44789.0
2017-07-21 10:05:00,192.14,192.56,192.09,192.51,64540.0,170.0996,170.4714,170.0553,170.4272,64540.0
2017-07-21 10:10:00,192.52,192.81,192.52,192.66,74831.0,170.436,170.6928,170.436,170.56,74831.0
2017-07-21 10:15:00,192.61,192.98,192.6,192.94,31403.0,170.5157,170.8433,170.5068,170.8078,31403.0
2017-07-21 10:20:00,192.94,193.0,192.53,192.7,32817.0,170.8078,170.861,170.4449,170.5954,32817.0
2017-07-21 10:25:00,192.64,192.79,192.41,192.45,222590.0,170.5423,170.675,170.3386,170.374,222590.0
2017-07-21 10:30:00,192.39,192.45,192.03,192.11,16942.0,170.3209,170.374,170.0022,170.073,16942.0
2017-07-21 10:35:00,192.17,192.3,192.06,192.15,19300.0,170.1262,170.2413,170.0288,170.1085,19300.0
2017-07-21 10:40:00,192.1,192.39,192.08,192.21,26790.0,170.0642,170.3209,170.0465,170.1616,26790.0
2017-07-21 10:45:00,192.15,192.15,191.71,191.77,68577.0,170.1085,170.1085,169.7189,169.7721,68577.0
2017-07-21 10:50:00,191.82,191.82,191.51,191.51,18866.0,169.8163,169.8163,169.5419,169.5419,18866.0
2017-07-21 10:55:00,191.5,191.59,191.27,191.37,18186.0,169.533,169.6127,169.3294,169.4179,18186.0
2017-07-21 11:00:00,191.39,191.69,191.27,191.67,40803.0,169.4356,169.7012,169.3294,169.6835,40803.0
2017-07-21 11:05:00,191.65,191.92,191.65,191.79,81358.0,169.6658,169.9048,169.6658,169.7898,81358.0
2017-07-21 11:10:00,191.79,191.95,191.52,191.52,19468.0,169.7898,169.9314,169.5507,169.5507,19468.0
2017-07-21 11:15:00,191.53,191.61,191.44,191.57,9494.0,169.5596,169.6304,169.4799,169.595,9494.0
2017-07-21 11:20:00,191.58,191.59,191.26,191.27,7200.0,169.6038,169.6127,169.3206,169.3294,7200.0
2017-07-21 11:25:00,191.25,191.28,191.1,191.22,13911.0,169.3117,169.3383,169.1789,169.2851,13911.0
2017-07-21 11:30:00,191.27,191.27,191.14,191.22,20056.0,169.3294,169.3294,169.2143,169.2851,20056.0
2017-07-21 11:35:00,191.21,191.25,191.12,191.24,13596.0,169.2763,169.3117,169.1966,169.3028,13596.0
2017-07-21 11:40:00,191.21,191.38,191.16,191.33,15120.0,169.2763,169.4268,169.232,169.3825,15120.0
2017-07-21 11:45:00,191.3,191.58,191.3,191.58,32439.0,169.356,169.6038,169.356,169.6038,32439.0
2017-07-21 11:50:00,191.58,191.59,191.52,191.56,22030.0,169.6038,169.6127,169.5507,169.5861,22030.0
2017-07-21 11:55:00,191.54,191.61,191.53,191.61,13282.0,169.5684,169.6304,169.5596,169.6304,13282.0
2017-07-21 12:00:00,191.64,191.83,191.64,191.71,25310.0,169.657,169.8252,169.657,169.7189,25310.0
2017-07-21 12:05:00,191.69,191.69,191.45,191.45,9365.0,169.7012,169.7012,169.4888,169.4888,9365.0
2017-07-21 12:10:00,191.48,191.59,191.4,191.41,17452.0,169.5153,169.6127,169.4445,169.4533,17452.0
2017-07-21 12:15:00,191.42,191.5,191.35,191.43,11982.0,169.4622,169.533,169.4002,169.4711,11982.0
2017-07-21 12:20:00,191.42,191.52,191.4,191.44,16913.0,169.4622,169.5507,169.4445,169.4799,16913.0
2017-07-21 12:25:00,191.44,191.52,191.4,191.45,20476.0,169.4799,169.5507,169.4445,169.4888,20476.0
2017-07-21 12:30:00,191.43,191.56,191.42,191.54,44569.0,169.4711,169.5861,169.4622,169.5684,44569.0
2017-07-21 12:35:00,191.54,191.77,191.53,191.71,33529.0,169.5684,169.7721,169.5596,169.7189,33529.0
2017-07-21 12:40:00,191.7,192.0,191.69,191.93,67908.0,169.7101,169.9757,169.7012,169.9137,67908.0
2017-07-21 12:45:00,191.93,192.0,191.78,191.78,74268.0,169.9137,169.9757,169.7809,169.7809,74268.0
2017-07-21 12:50:00,191.78,191.79,191.67,191.72,24620.0,169.7809,169.7898,169.6835,169.7278,24620.0
2017-07-21 12:55:00,191.69,191.77,191.67,191.77,11188.0,169.7012,169.7721,169.6835,169.7721,11188.0
2017-07-21 13:00:00,191.75,191.84,191.65,191.74,39167.0,169.7543,169.834,169.6658,169.7455,39167.0
2017-07-21 13:05:00,191.75,191.77,191.65,191.74,16397.0,169.7543,169.7721,169.6658,169.7455,16397.0
2017-07-21 13:10:00,191.74,191.97,191.71,191.89,22583.0,169.7455,169.9491,169.7189,169.8783,22583.0
2017-07-21 13:15:00,191.91,191.94,191.72,191.74,14100.0,169.896,169.9226,169.7278,169.7455,14100.0
2017-07-21 13:20:00,191.73,191.81,191.68,191.81,14477.0,169.7366,169.8075,169.6924,169.8075,14477.0
2017-07-21 13:25:00,191.81,191.83,191.56,191.61,18943.0,169.8075,169.8252,169.5861,169.6304,18943.0
2017-07-21 13:30:00,191.61,191.7,191.53,191.59,58755.0,169.6304,169.7101,169.5596,169.6127,58755.0
2017-07-21 13:35:00,191.56,191.62,191.48,191.53,17787.0,169.5861,169.6393,169.5153,169.5596,17787.0
2017-07-21 13:40:00,191.52,191.62,191.52,191.6,6994.0,169.5507,169.6393,169.5507,169.6216,6994.0
2017-07-21 13:45:00,191.61,191.69,191.53,191.67,27832.0,169.6304,169.7012,169.5596,169.6835,27832.0
2017-07-21 13:50:00,191.67,191.78,191.64,191.78,29227.0,169.6835,169.7809,169.657,169.7809,29227.0
2017-07-21 13:55:00,191.76,191.83,191.66,191.74,13785.0,169.7632,169.8252,169.6747,169.7455,13785.0
2017-07-21 14:00:00,191.74,191.79,191.64,191.64,20460.0,169.7455,169.7898,169.657,169.657,20460.0
2017-07-21 14:05:00,191.64,191.69,191.57,191.69,15084.0,169.657,169.7012,169.595,169.7012,15084.0
2017-07-21 14:10:00,191.69,191.79,191.69,191.77,34349.0,169.7012,169.7898,169.7012,169.7721,34349.0
2017-07-21 14:15:00,191.76,191.77,191.66,191.74,26153.0,169.7632,169.7721,169.6747,169.7455,26153.0
2017-07-21 14:20:00,191.74,191.75,191.6,191.73,33826.0,169.7455,169.7543,169.6216,169.7366,33826.0
2017-07-21 14:25:00,191.73,191.79,191.6,191.69,69295.0,169.7366,169.7898,169.6216,169.7012,69295.0
2017-07-21 14:30:00,191.69,191.74,191.59,191.65,24197.0,169.7012,169.7455,169.6127,169.6658,24197.0
2017-07-21 14:35:00,191.64,191.73,191.64,191.71,28924.0,169.657,169.7366,169.657,169.7189,28924.0
2017-07-21 14:40:00,191.7,191.74,191.64,191.64,19117.0,169.7101,169.7455,169.657,169.657,19117.0
2017-07-21 14:45:00,191.68,191.74,191.65,191.71,27995.0,169.6924,169.7455,169.6658,169.7189,27995.0
2017-07-21 14:50:00,191.71,191.75,191.69,191.73,20602.0,169.7189,169.7543,169.7012,169.7366,20602.0
2017-07-21 14:55:00,191.72,191.72,191.63,191.66,12952.0,169.7278,169.7278,169.6481,169.6747,12952.0
2017-07-21 15:00:00,191.66,191.71,191.63,191.69,30885.0,169.6747,169.7189,169.6481,169.7012,30885.0
2017-07-21 15:05:00,191.68,191.75,191.65,191.72,36924.0,169.6924,169.7543,169.6658,169.7278,36924.0
2017-07-21 15:10:00,191.72,191.75,191.7,191.7,77008.0,169.7278,169.7543,169.7101,169.7101,77008.0
2017-07-21 15:15:00,191.69,191.74,191.66,191.73,32263.0,169.7012,169.7455,169.6747,169.7366,32263.0
2017-07-21 15:20:00,191.74,191.75,191.65,191.7,46119.0,169.7455,169.7543,169.6658,169.7101,46119.0
2017-07-21 15:25:00,191.69,191.71,191.58,191.58,36793.0,169.7012,169.7189,169.6038,169.6038,36793.0
2017-07-21 15:30:00,191.57,191.7,191.57,191.6,109540.0,169.595,169.7101,169.595,169.6216,109540.0
2017-07-21 15:35:00,191.61,191.77,191.6,191.77,47932.0,169.6304,169.7721,169.6216,169.7721,47932.0
2017-07-21 15:40:00,191.77,191.95,191.77,191.88,55367.0,169.7721,169.9314,169.7721,169.8694,55367.0
2017-07-21 15:45:00,191.84,191.9,191.7,191.81,54751.0,169.834,169.8871,169.7101,169.8075,54751.0
2017-07-21 15:50:00,191.81,191.86,191.77,191.81,37089.0,169.8075,169.8517,169.7721,169.8075,37089.0
2017-07-21 15:55:00,191.8,191.89,191.73,191.75,97703.0,169.7986,169.8783,169.7366,169.7543,97703.0
2017-07-24 09:30:00,191.79,192.17,191.54,192.0,65216.0,169.7898,170.1262,169.5684,169.9757,65216.0
2017-07-24 09:35:00,192.0,192.15,191.67,191.91,21729.0,169.9757,170.1085,169.6835,169.896,21729.0
2017-07-24 09:40:00,191.94,191.94,191.27,191.78,24682.0,169.9226,169.9226,169.3294,169.7809,24682.0
2017-07-24 09:45:00,191.83,191.86,191.49,191.66,23129.0,169.8252,169.8517,169.5242,169.6747,23129.0
2017-07-24 09:50:00,191.67,191.76,191.48,191.72,22459.0,169.6835,169.7632,169.5153,169.7278,22459.0
2017-07-24 09:55:00,191.76,191.84,191.5,191.74,23251.0,169.7632,169.834,169.533,169.7455,23251.0
2017-07-24 10:00:00,191.74,191.88,191.59,191.71,21598.0,169.7455,169.8694,169.6127,169.7189,21598.0
2017-07-24 10:05:00,191.7,191.75,191.37,191.42,31447.0,169.7101,169.7543,169.4179,169.4622,31447.0
2017-07-24 10:10:00,191.45,191.71,191.44,191.51,19481.0,169.4888,169.7189,169.4799,169.5419,19481.0
2017-07-24 10:15:00,191.53,191.6,191.5,191.56,11255.0,169.5596,169.6216,169.533,169.5861,11255.0
2017-07-24 10:20:00,191.56,191.62,191.31,191.39,13124.0,169.5861,169.6393,169.3648,169.4356,13124.0
2017-07-24 10:25:00,191.37,191.44,191.18,191.4,13887.0,169.4179,169.4799,169.2497,169.4445,13887.0
2017-07-24 10:30:00,191.42,191.49,191.24,191.3,17137.0,169.4622,169.5242,169.3028,169.356,17137.0
2017-07-24 10:35:00,191.31,191.44,191.22,191.25,20648.0,169.3648,169.4799,169.2851,169.3117,20648.0
2017-07-24 10:40:00,191.28,191.38,191.19,191.29,13766.0,169.3383,169.4268,169.2586,169.3471,13766.0
2017-07-24 10:45:00,191.29,191.3,191.1,191.18,9141.0,169.3471,169.356,169.1789,169.2497,9141.0
2017-07-24 10:50:00,191.2,191.21,190.95,190.99,12888.0,169.2674,169.2763,169.0461,169.0815,12888.0
2017-07-24 10:55:00,190.97,191.14,190.94,191.09,15526.0,169.0638,169.2143,169.0373,169.1701,15526.0
2017-07-24 11:00:00,191.1,191.17,191.1,191.15,19062.0,169.1789,169.2409,169.1789,169.2232,19062.0
2017-07-24 11:05:00,191.18,191.2,190.99,191.04,18999.0,169.2497,169.2674,169.0815,169.1258,18999.0
2017-07-24 11:10:00,191.01,191.04,190.81,190.95,18652.0,169.0992,169.1258,168.9222,169.0461,18652.0
2017-07-24 11:15:00,191.01,191.14,191.0,191.11,12539.0,169.0992,169.2143,169.0904,169.1878,12539.0
2017-07-24 11:20:00,191.08,191.11,190.87,191.0,22588.0,169.1612,169.1878,168.9753,169.0904,22588.0
2017-07-24 11:25:00,191.0,191.05,190.85,191.0,21770.0,169.0904,169.1346,168.9576,169.0904,21770.0
2017-07-24 11:30:00,191.03,191.1,190.99,191.08,21247.0,169.1169,169.1789,169.0815,169.1612,21247.0
2017-07-24 11:35:00,191.07,191.18,190.9,190.91,17878.0,169.1523,169.2497,169.0018,169.0107,17878.0
2017-07-24 11:40:00,190.92,190.94,190.75,190.75,16087.0,169.0196,169.0373,168.8691,168.8691,16087.0
2017-07-24 11:45:00,190.75,190.97,190.68,190.97,23600.0,168.8691,169.0638,168.8071,169.0638,23600.0
2017-07-24 11:50:00,190.98,191.06,190.88,191.06,22769.0,169.0727,169.1435,168.9841,169.1435,22769.0
2017-07-24 11:55:00,191.06,191.07,190.92,191.0,18580.0,169.1435,169.1523,169.0196,169.0904,18580.0
2017-07-24 12:00:00,191.01,191.03,190.94,190.97,18359.0,169.0992,169.1169,169.0373,169.0638,18359.0
2017-07-24 12:05:00,190.98,191.11,190.92,191.1,11668.0,169.0727,169.1878,169.0196,169.1789,11668.0
2017-07-24 12:10:00,191.11,191.33,191.11,191.33,23328.0,169.1878,169.3825,169.1878,169.3825,23328.0
2017-07-24 12:15:00,191.32,191.34,191.13,191.18,20765.0,169.3737,169.3914,169.2055,169.2497,20765.0
2017-07-24 12:20:00,191.19,191.31,191.16,191.27,12919.0,169.2586,169.3648,169.232,169.3294,12919.0
2017-07-24 12:25:00,191.27,191.52,191.27,191.46,15368.0,169.3294,169.5507,169.3294,169.4976,15368.0
2017-07-24 12:30:00,191.49,191.54,191.38,191.39,7426.0,169.5242,169.5684,169.4268,169.4356,7426.0
2017-07-24 12:35:00,191.4,191.41,191.1,191.16,32852.0,169.4445,169.4533,169.1789,169.232,32852.0
2017-07-24 12:40:00,191.18,191.37,191.16,191.29,22709.0,169.2497,169.4179,169.232,169.3471,22709.0
2017-07-24 12:45:00,191.31,191.38,191.19,191.22,8210.0,169.3648,169.4268,169.2586,169.2851,8210.0
2017-07-24 12:50:00,191.21,191.26,191.17,191.23,4029.0,169.2763,169.3206,169.2409,169.294,4029.0
2017-07-24 12:55:00,191.23,191.24,191.11,191.14,9877.0,169.294,169.3028,169.1878,169.2143,9877.0
2017-07-24 13:00:00,191.14,191.19,191.01,191.04,11251.0,169.2143,169.2586,169.0992,169.1258,11251.0
2017-07-24 13:05:00,191.05,191.14,191.05,191.14,6547.0,169.1346,169.2143,169.1346,169.2143,6547.0
2017-07-24 13:10:00,191.16,191.19,191.03,191.03,8100.0,169.232,169.2586,169.1169,169.1169,8100.0
2017-07-24 13:15:00,191.03,191.03,190.84,190.84,23432.0,169.1169,169.1169,168.9487,168.9487,23432.0
2017-07-24 13:20:00,190.83,190.89,190.81,190.87,14511.0,168.9399,168.993,168.9222,168.9753,14511.0
2017-07-24 13:25:00,190.87,190.91,190.83,190.9,8973.0,168.9753,169.0107,168.9399,169.0018,8973.0
2017-07-24 13:30:00,190.91,190.94,190.87,190.91,11094.0,169.0107,169.0373,168.9753,169.0107,11094.0
2017-07-24 13:35:00,190.91,190.94,190.64,190.78,47384.0,169.0107,169.0373,168.7717,168.8956,47384.0
2017-07-24 13:40:00,190.79,190.8,190.71,190.8,9480.0,168.9045,168.9133,168.8336,168.9133,9480.0
2017-07-24 13:45:00,190.78,190.85,190.71,190.85,10983.0,168.8956,168.9576,168.8336,168.9576,10983.0
2017-07-24 13:50:00,190.86,190.91,190.83,190.85,9753.0,168.9664,169.0107,168.9399,168.9576,9753.0
2017-07-24 13:55:00,190.9,191.03,190.9,191.02,17201.0,169.0018,169.1169,169.0018,169.1081,17201.0
2017-07-24 14:00:00,191.02,191.15,191.02,191.11,19268.0,169.1081,169.2232,169.1081,169.1878,19268.0
2017-07-24 14:05:00,191.1,191.15,191.0,191.04,12844.0,169.1789,169.2232,169.0904,169.1258,12844.0
2017-07-24 14:10:00,191.03,191.04,190.93,190.93,11452.0,169.1169,169.1258,169.0284,169.0284,11452.0
2017-07-24 14:15:00,190.94,191.12,190.93,191.09,12366.0,169.0373,169.1966,169.0284,169.1701,12366.0
2017-07-24 14:20:00,191.09,191.12,191.0,191.05,15532.0,169.1701,169.1966,169.0904,169.1346,15532.0
2017-07-24 14:25:00,191.03,191.09,190.99,191.09,6588.0,169.1169,169.1701,169.0815,169.1701,6588.0
2017-07-24 14:30:00,191.09,191.23,191.06,191.19,18873.0,169.1701,169.294,169.1435,169.2586,18873.0
2017-07-24 14:35:00,191.18,191.21,190.98,191.02,20190.0,169.2497,169.2763,169.0727,169.1081,20190.0
2017-07-24 14:40:00,190.99,191.1,190.94,191.04,24094.0,169.0815,169.1789,169.0373,169.1258,24094.0
2017-07-24 14:45:00,191.04,191.16,191.03,191.15,11894.0,169.1258,169.232,169.1169,169.2232,11894.0
2017-07-24 14:50:00,191.15,191.18,191.0,191.0,10749.0,169.2232,169.2497,169.0904,169.0904,10749.0
2017-07-24 14:55:00,191.03,191.09,190.95,191.02,9380.0,169.1169,169.1701,169.0461,169.1081,9380.0
2017-07-24 15:00:00,191.01,191.02,190.93,190.95,10726.0,169.0992,169.1081,169.0284,169.0461,10726.0
2017-07-24 15:05:00,190.96,191.08,190.94,190.97,13531.0,169.055,169.1612,169.0373,169.0638,13531.0
2017-07-24 15:10:00,191.01,191.08,190.98,191.08,12306.0,169.0992,169.1612,169.0727,169.1612,12306.0
2017-07-24 15:15:00,191.07,191.07,191.01,191.04,16260.0,169.1523,169.1523,169.0992,169.1258,16260.0
2017-07-24 15:20:00,191.02,191.1,190.99,191.08,21200.0,169.1081,169.1789,169.0815,169.1612,21200.0
2017-07-24 15:25:00,191.11,191.2,191.08,191.17,17539.0,169.1878,169.2674,169.1612,169.2409,17539.0
2017-07-24 15:30:00,191.2,191.22,191.04,191.1,27940.0,169.2674,169.2851,169.1258,169.1789,27940.0
2017-07-24 15:35:00,191.12,191.14,191.06,191.12,23132.0,169.1966,169.2143,169.1435,169.1966,23132.0
2017-07-24 15:40:00,191.13,191.15,191.09,191.12,22722.0,169.2055,169.2232,169.1701,169.1966,22722.0
2017-07-24 15:45:00,191.12,191.19,191.05,191.07,32065.0,169.1966,169.2586,169.1346,169.1523,32065.0
2017-07-24 15:50:00,191.08,191.09,190.92,191.07,39120.0,169.1612,169.1701,169.0196,169.1523,39120.0
2017-07-24 15:55:00,191.06,191.23,190.89,191.03,168160.0,169.1435,169.294,168.993,169.1169,168160.0
2017-07-25 09:30:00,192.13,192.45,191.75,191.97,88995.0,170.0908,170.374,169.7543,169.9491,88995.0
2017-07-25 09:35:00,192.02,192.02,191.41,191.73,15679.0,169.9934,169.9934,169.4533,169.7366,15679.0
2017-07-25 09:40:00,191.75,191.95,191.59,191.92,32935.0,169.7543,169.9314,169.6127,169.9048,32935.0
2017-07-25 09:45:00,191.83,192.03,191.58,191.64,11632.0,169.8252,170.0022,169.6038,169.657,11632.0
2017-07-25 09:50:00,191.65,191.72,191.14,191.5,33180.0,169.6658,169.7278,169.2143,169.533,33180.0
2017-07-25 09:55:00,191.45,191.99,191.45,191.74,16122.0,169.4888,169.9668,169.4888,169.7455,16122.0
2017-07-25 10:00:00,191.76,191.87,191.22,191.37,19776.0,169.7632,169.8606,169.2851,169.4179,19776.0
2017-07-25 10:05:00,191.37,191.63,191.31,191.31,36952.0,169.4179,169.6481,169.3648,169.3648,36952.0
2017-07-25 10:10:00,191.28,191.42,191.09,191.13,10057.0,169.3383,169.4622,169.1701,169.2055,10057.0
2017-07-25 10:15:00,191.2,191.33,191.14,191.26,11122.0,169.2674,169.3825,169.2143,169.3206,11122.0
2017-07-25 10:20:00,191.27,191.61,191.27,191.54,9450.0,169.3294,169.6304,169.3294,169.5684,9450.0
2017-07-25 10:25:00,191.52,191.72,191.49,191.52,12427.0,169.5507,169.7278,169.5242,169.5507,12427.0
2017-07-25 10:30:00,191.62,191.89,191.6,191.73,11282.0,169.6393,169.8783,169.6216,169.7366,11282.0
2017-07-25 10:35:00,191.74,191.91,191.67,191.74,18200.0,169.7455,169.896,169.6835,169.7455,18200.0
2017-07-25 10:40:00,191.7,191.82,191.67,191.73,16728.0,169.7101,169.8163,169.6835,169.7366,16728.0
2017-07-25 10:45:00,191.73,191.89,191.71,191.87,39033.0,169.7366,169.8783,169.7189,169.8606,39033.0
2017-07-25 10:50:00,191.86,191.9,191.63,191.69,11279.0,169.8517,169.8871,169.6481,169.7012,11279.0
2017-07-25 10:55:00,191.67,191.75,191.54,191.57,12484.0,169.6835,169.7543,169.5684,169.595,12484.0
2017-07-25 11:00:00,191.55,191.73,191.54,191.63,14751.0,169.5773,169.7366,169.5684,169.6481,14751.0
2017-07-25 11:05:00,191.6,191.72,191.56,191.65,34963.0,169.6216,169.7278,169.5861,169.6658,34963.0
2017-07-25 11:10:00,191.65,191.66,191.17,191.17,21943.0,169.6658,169.6747,169.2409,169.2409,21943.0
2017-07-25 11:15:00,191.16,191.22,190.95,191.14,13467.0,169.232,169.2851,169.0461,169.2143,13467.0
2017-07-25 11:20:00,191.17,191.21,191.08,191.08,6197.0,169.2409,169.2763,169.1612,169.1612,6197.0
2017-07-25 11:25:00,191.03,191.3,191.0,191.17,33049.0,169.1169,169.356,169.0904,169.2409,33049.0
2017-07-25 11:30:00,191.12,191.12,190.9,190.93,12214.0,169.1966,169.1966,169.0018,169.0284,12214.0
2017-07-25 11:35:00,190.91,191.07,190.83,190.88,18540.0,169.0107,169.1523,168.9399,168.9841,18540.0
2017-07-25 11:40:00,190.91,190.91,190.64,190.72,14540.0,169.0107,169.0107,168.7717,168.8425,14540.0
2017-07-25 11:45:00,190.7,190.77,190.61,190.64,11685.0,168.8248,168.8868,168.7451,168.7717,11685.0
2017-07-25 11:50:00,190.67,190.81,190.66,190.71,8286.0,168.7982,168.9222,168.7894,168.8336,8286.0
2017-07-25 11:55:00,190.71,190.76,190.67,190.76,6038.0,168.8336,168.8779,168.7982,168.8779,6038.0
2017-07-25 12:00:00,190.81,191.01,190.8,190.91,23485.0,168.9222,169.0992,168.9133,169.0107,23485.0
2017-07-25 12:05:00,190.89,190.99,190.81,190.82,16709.0,168.993,169.0815,168.9222,168.931,16709.0
2017-07-25 12:10:00,190.81,190.84,190.55,190.61,16356.0,168.9222,168.9487,168.692,168.7451,16356.0
2017-07-25 12:15:00,190.62,190.67,190.54,190.65,10052.0,168.754,168.7982,168.6831,168.7805,10052.0
2017-07-25 12:20:00,190.68,190.74,190.6,190.6,8943.0,168.8071,168.8602,168.7363,168.7363,8943.0
2017-07-25 12:25:00,190.62,190.77,190.59,190.76,10528.0,168.754,168.8868,168.7274,168.8779,10528.0
2017-07-25 12:30:00,190.79,191.02,190.75,190.86,21667.0,168.9045,169.1081,168.8691,168.9664,21667.0
2017-07-25 12:35:00,190.85,190.99,190.84,190.98,10969.0,168.9576,169.0815,168.9487,169.0727,10969.0
2017-07-25 12:40:00,190.98,191.03,190.91,190.98,10812.0,169.0727,169.1169,169.0107,169.0727,10812.0
2017-07-25 12:45:00,190.98,191.0,190.89,190.95,7993.0,169.0727,169.0904,168.993,169.0461,7993.0
2017-07-25 12:50:00,190.95,191.03,190.89,190.96,5172.0,169.0461,169.1169,168.993,169.055,5172.0
2017-07-25 12:55:00,190.95,190.97,190.8,190.86,5407.0,169.0461,169.0638,168.9133,168.9664,5407.0
2017-07-25 13:00:00,190.83,190.89,190.74,190.8,6794.0,168.9399,168.993,168.8602,168.9133,6794.0
2017-07-25 13:05:00,190.8,190.87,190.75,190.82,6306.0,168.9133,168.9753,168.8691,168.931,6306.0
2017-07-25 13:10:00,190.83,190.86,190.79,190.83,3631.0,168.9399,168.9664,168.9045,168.9399,3631.0
2017-07-25 13:15:00,190.84,190.89,190.81,190.86,3760.0,168.9487,168.993,168.9222,168.9664,3760.0
2017-07-25 13:20:00,190.89,190.92,190.8,190.9,5720.0,168.993,169.0196,168.9133,169.0018,5720.0
2017-07-25 13:25:00,190.93,191.09,190.93,191.06,11328.0,169.0284,169.1701,169.0284,169.1435,11328.0
2017-07-25 13:30:00,191.09,191.14,191.05,191.11,5021.0,169.1701,169.2143,169.1346,169.1878,5021.0
2017-07-25 13:35:00,191.1,191.22,191.06,191.2,14709.0,169.1789,169.2851,169.1435,169.2674,14709.0
2017-07-25 13:40:00,191.16,191.2,191.1,191.1,25978.0,169.232,169.2674,169.1789,169.1789,25978.0
2017-07-25 13:45:00,191.12,191.17,190.88,190.9,10517.0,169.1966,169.2409,168.9841,169.0018,10517.0
2017-07-25 13:50:00,190.89,190.95,190.83,190.95,10075.0,168.993,169.0461,168.9399,169.0461,10075.0
2017-07-25 13:55:00,190.94,190.99,190.91,190.98,8651.0,169.0373,169.0815,169.0107,169.0727,8651.0
2017-07-25 14:00:00,190.99,191.02,190.92,190.94,7823.0,169.0815,169.1081,169.0196,169.0373,7823.0
2017-07-25 14:05:00,190.9,190.9,190.77,190.81,7983.0,169.0018,169.0018,168.8868,168.9222,7983.0
2017-07-25 14:10:00,190.84,190.84,190.74,190.81,10203.0,168.9487,168.9487,168.8602,168.9222,10203.0
2017-07-25 14:15:00,190.84,190.85,190.64,190.64,16378.0,168.9487,168.9576,168.7717,168.7717,16378.0
2017-07-25 14:20:00,190.65,190.71,190.63,190.67,8717.0,168.7805,168.8336,168.7628,168.7982,8717.0
2017-07-25 14:25:00,190.69,190.82,190.67,190.81,13566.0,168.8159,168.931,168.7982,168.9222,13566.0
2017-07-25 14:30:00,190.81,190.83,190.61,190.71,10775.0,168.9222,168.9399,168.7451,168.8336,10775.0
2017-07-25 14:35:00,190.7,190.98,190.7,190.97,15604.0,168.8248,169.0727,168.8248,169.0638,15604.0
2017-07-25 14:40:00,190.97,190.98,190.81,190.81,9939.0,169.0638,169.0727,168.9222,168.9222,9939.0
2017-07-25 14:45:00,190.83,190.92,190.81,190.87,8933.0,168.9399,169.0196,168.9222,168.9753,8933.0
2017-07-25 14:50:00,190.87,190.96,190.83,190.93,9211.0,168.9753,169.055,168.9399,169.0284,9211.0
2017-07-25 14:55:00,190.91,190.92,190.81,190.86,7153.0,169.0107,169.0196,168.9222,168.9664,7153.0
2017-07-25 15:00:00,190.88,190.9,190.77,190.8,7982.0,168.9841,169.0018,168.8868,168.9133,7982.0
2017-07-25 15:05:00,190.78,190.81,190.7,190.75,13443.0,168.8956,168.9222,168.8248,168.8691,13443.0
2017-07-25 15:10:00,190.77,190.88,190.73,190.79,19750.0,168.8868,168.9841,168.8513,168.9045,19750.0
2017-07-25 15:15:00,190.76,190.78,190.63,190.66,16937.0,168.8779,168.8956,168.7628,168.7894,16937.0
2017-07-25 15:20:00,190.66,190.8,190.49,190.49,36215.0,168.7894,168.9133,168.6389,168.6389,36215.0
2017-07-25 15:25:00,190.49,190.63,190.46,190.54,23428.0,168.6389,168.7628,168.6123,168.6831,23428.0
2017-07-25 15:30:00,190.5,190.63,190.48,190.56,26291.0,168.6477,168.7628,168.63,168.7009,26291.0
2017-07-25 15:35:00,190.54,190.6,190.51,190.57,12874.0,168.6831,168.7363,168.6566,168.7097,12874.0
2017-07-25 15:40:00,190.57,190.78,190.54,190.54,36253.0,168.7097,168.8956,168.6831,168.6831,36253.0
2017-07-25 15:45:00,190.53,190.59,190.45,190.57,20828.0,168.6743,168.7274,168.6035,168.7097,20828.0
2017-07-25 15:50:00,190.57,190.63,190.39,190.42,46393.0,168.7097,168.7628,168.5504,168.5769,46393.0
2017-07-25 15:55:00,190.42,190.47,190.3,190.41,80783.0,168.5769,168.6212,168.4707,168.5681,80783.0
2017-07-26 09:30:00,190.16,190.3,189.38,190.03,72493.0,168.3467,168.4707,167.6562,168.2316,72493.0
2017-07-26 09:35:00,189.91,190.61,189.9,190.35,20453.0,168.1254,168.7451,168.1166,168.5149,20453.0
2017-07-26 09:40:00,190.42,190.55,190.28,190.49,16837.0,168.5769,168.692,168.453,168.6389,16837.0
2017-07-26 09:45:00,190.48,190.97,190.37,190.69,45368.0,168.63,169.0638,168.5326,168.8159,45368.0
2017-07-26 09:50:00,190.53,190.75,190.3,190.34,21957.0,168.6743,168.8691,168.4707,168.5061,21957.0
2017-07-26 09:55:00,190.37,190.8,190.37,190.46,48789.0,168.5326,168.9133,168.5326,168.6123,48789.0
2017-07-26 10:00:00,190.57,190.79,190.51,190.67,57499.0,168.7097,168.9045,168.6566,168.7982,57499.0
2017-07-26 10:05:00,190.65,190.93,190.33,190.58,60946.0,168.7805,169.0284,168.4972,168.7186,60946.0
2017-07-26 10:10:00,190.66,190.98,190.66,190.85,44519.0,168.7894,169.0727,168.7894,168.9576,44519.0
2017-07-26 10:15:00,190.8,191.11,190.75,190.98,29444.0,168.9133,169.1878,168.8691,169.0727,29444.0
2017-07-26 10:20:00,190.92,191.05,190.82,191.02,14924.0,169.0196,169.1346,168.931,169.1081,14924.0
2017-07-26 10:25:00,191.0,191.13,190.82,190.98,18707.0,169.0904,169.2055,168.931,169.0727,18707.0
2017-07-26 10:30:00,191.02,191.15,190.95,191.11,20362.0,169.1081,169.2232,169.0461,169.1878,20362.0
2017-07-26 10:35:00,191.14,191.36,191.14,191.17,16022.0,169.2143,169.4091,169.2143,169.2409,16022.0
2017-07-26 10:40:00,191.2,191.2,191.0,191.06,26337.0,169.2674,169.2674,169.0904,169.1435,26337.0
2017-07-26 10:45:00,191.13,191.36,191.02,191.34,13161.0,169.2055,169.4091,169.1081,169.3914,13161.0
2017-07-26 10:50:00,191.33,191.42,191.21,191.24,6780.0,169.3825,169.4622,169.2763,169.3028,6780.0
2017-07-26 10:55:00,191.3,191.41,191.12,191.19,76497.0,169.356,169.4533,169.1966,169.2586,76497.0
2017-07-26 11:00:00,191.2,191.53,191.2,191.33,31701.0,169.2674,169.5596,169.2674,169.3825,31701.0
2017-07-26 11:05:00,191.25,191.25,191.12,191.15,15113.0,169.3117,169.3117,169.1966,169.2232,15113.0
2017-07-26 11:10:00,191.16,191.25,191.09,191.11,17884.0,169.232,169.3117,169.1701,169.1878,17884.0
2017-07-26 11:15:00,191.08,191.39,191.08,191.36,38697.0,169.1612,169.4356,169.1612,169.4091,38697.0
2017-07-26 11:20:00,191.36,191.41,191.26,191.34,26854.0,169.4091,169.4533,169.3206,169.3914,26854.0
2017-07-26 11:25:00,191.3,191.31,191.06,191.12,19197.0,169.356,169.3648,169.1435,169.1966,19197.0
2017-07-26 11:30:00,191.11,191.31,191.1,191.31,10230.0,169.1878,169.3648,169.1789,169.3648,10230.0
2017-07-26 11:35:00,191.28,191.33,191.2,191.23,9949.0,169.3383,169.3825,169.2674,169.294,9949.0
2017-07-26 11:40:00,191.25,191.36,191.16,191.31,20253.0,169.3117,169.4091,169.232,169.3648,20253.0
2017-07-26 11:45:00,191.29,191.32,191.14,191.23,12762.0,169.3471,169.3737,169.2143,169.294,12762.0
2017-07-26 11:50:00,191.21,191.23,191.04,191.06,19711.0,169.2763,169.294,169.1258,169.1435,19711.0
2017-07-26 11:55:00,191.03,191.03,190.96,191.01,6897.0,169.1169,169.1169,169.055,169.0992,6897.0
2017-07-26 12:00:00,191.02,191.03,190.89,191.0,14959.0,169.1081,169.1169,168.993,169.0904,14959.0
2017-07-26 12:05:00,191.03,191.04,190.92,190.93,3925.0,169.1169,169.1258,169.0196,169.0284,3925.0
2017-07-26 12:10:00,190.92,190.97,190.87,190.87,5800.0,169.0196,169.0638,168.9753,168.9753,5800.0
2017-07-26 12:15:00,190.87,190.94,190.84,190.87,4860.0,168.9753,169.0373,168.9487,168.9753,4860.0
2017-07-26 12:20:00,190.86,190.88,190.75,190.83,8736.0,168.9664,168.9841,168.8691,168.9399,8736.0
2017-07-26 12:25:00,190.82,190.88,190.79,190.85,4862.0,168.931,168.9841,168.9045,168.9576,4862.0
2017-07-26 12:30:00,190.84,190.84,190.65,190.65,7595.0,168.9487,168.9487,168.7805,168.7805,7595.0
2017-07-26 12:35:00,190.65,190.78,190.64,190.66,10157.0,168.7805,168.8956,168.7717,168.7894,10157.0
2017-07-26 12:40:00,190.69,190.85,190.67,190.84,9074.0,168.8159,168.9576,168.7982,168.9487,9074.0
2017-07-26 12:45:00,190.82,190.88,190.8,190.85,7405.0,168.931,168.9841,168.9133,168.9576,7405.0
2017-07-26 12:50:00,190.86,190.95,190.86,190.9,4781.0,168.9664,169.0461,168.9664,169.0018,4781.0
2017-07-26 12:55:00,190.91,190.99,190.89,190.99,9201.0,169.0107,169.0815,168.993,169.0815,9201.0
2017-07-26 13:00:00,190.96,191.05,190.92,191.04,21373.0,169.055,169.1346,169.0196,169.1258,21373.0
2017-07-26 13:05:00,191.03,191.14,191.01,191.11,5872.0,169.1169,169.2143,169.0992,169.1878,5872.0
2017-07-26 13:10:00,191.13,191.15,191.02,191.02,304099.0,169.2055,169.2232,169.1081,169.1081,304099.0
2017-07-26 13:15:00,191.02,191.04,190.9,191.01,7072.0,169.1081,169.1258,169.0018,169.0992,7072.0
2017-07-26 13:20:00,191.05,191.11,191.0,191.05,7974.0,169.1346,169.1878,169.0904,169.1346,7974.0
2017-07-26 13:25:00,191.06,191.06,190.89,190.92,21173.0,169.1435,169.1435,168.993,169.0196,21173.0
2017-07-26 13:30:00,190.95,191.11,190.92,190.98,7430.0,169.0461,169.1878,169.0196,169.0727,7430.0
2017-07-26 13:35:00,191.02,191.18,191.02,191.1,6641.0,169.1081,169.2497,169.1081,169.1789,6641.0
2017-07-26 13:40:00,191.09,191.25,191.06,191.21,11214.0,169.1701,169.3117,169.1435,169.2763,11214.0
2017-07-26 13:45:00,191.22,191.24,191.16,191.21,7324.0,169.2851,169.3028,169.232,169.2763,7324.0
2017-07-26 13:50:00,191.23,191.26,191.15,191.18,3863.0,169.294,169.3206,169.2232,169.2497,3863.0
2017-07-26 13:55:00,191.17,191.18,191.02,191.08,7666.0,169.2409,169.2497,169.1081,169.1612,7666.0
2017-07-26 14:00:00,191.14,191.29,191.04,191.23,10983.0,169.2143,169.3471,169.1258,169.294,10983.0
2017-07-26 14:05:00,191.25,191.25,191.08,191.08,10525.0,169.3117,169.3117,169.1612,169.1612,10525.0
2017-07-26 14:10:00,191.08,191.13,191.01,191.09,27963.0,169.1612,169.2055,169.0992,169.1701,27963.0
2017-07-26 14:15:00,191.1,191.17,190.96,190.98,13541.0,169.1789,169.2409,169.055,169.0727,13541.0
2017-07-26 14:20:00,191.01,191.03,190.9,190.91,7542.0,169.0992,169.1169,169.0018,169.0107,7542.0
2017-07-26 14:25:00,190.9,190.96,190.88,190.95,21050.0,169.0018,169.055,168.9841,169.0461,21050.0
2017-07-26 14:30:00,190.93,190.99,190.83,190.84,9122.0,169.0284,169.0815,168.9399,168.9487,9122.0
2017-07-26 14:35:00,190.84,190.85,190.77,190.78,7027.0,168.9487,168.9576,168.8868,168.8956,7027.0
2017-07-26 14:40:00,190.79,190.83,190.68,190.72,9460.0,168.9045,168.9399,168.8071,168.8425,9460.0
2017-07-26 14:45:00,190.72,190.75,190.64,190.68,15302.0,168.8425,168.8691,168.7717,168.8071,15302.0
2017-07-26 14:50:00,190.68,190.68,190.54,190.58,11810.0,168.8071,168.8071,168.6831,168.7186,11810.0
2017-07-26 14:55:00,190.54,190.55,190.37,190.39,15935.0,168.6831,168.692,168.5326,168.5504,15935.0
2017-07-26 15:00:00,190.39,190.61,190.37,190.59,29275.0,168.5504,168.7451,168.5326,168.7274,29275.0
2017-07-26 15:05:00,190.6,190.62,190.45,190.45,15175.0,168.7363,168.754,168.6035,168.6035,15175.0
2017-07-26 15:10:00,190.44,190.48,190.37,190.43,9521.0,168.5946,168.63,168.5326,168.5858,9521.0
2017-07-26 15:15:00,190.43,190.59,190.39,190.53,18889.0,168.5858,168.7274,168.5504,168.6743,18889.0
2017-07-26 15:20:00,190.52,190.59,190.45,190.5,15414.0,168.6654,168.7274,168.6035,168.6477,15414.0
2017-07-26 15:25:00,190.52,190.69,190.52,190.6,13884.0,168.6654,168.8159,168.6654,168.7363,13884.0
2017-07-26 15:30:00,190.6,190.6,190.36,190.47,15846.0,168.7363,168.7363,168.5238,168.6212,15846.0
2017-07-26 15:35:00,190.45,190.51,190.37,190.4,16233.0,168.6035,168.6566,168.5326,168.5592,16233.0
2017-07-26 15:40:00,190.4,190.53,190.37,190.52,29256.0,168.5592,168.6743,168.5326,168.6654,29256.0
2017-07-26 15:45:00,190.51,190.56,190.4,190.43,52383.0,168.6566,168.7009,168.5592,168.5858,52383.0
2017-07-26 15:50:00,190.43,190.66,190.4,190.66,34949.0,168.5858,168.7894,168.5592,168.7894,34949.0
2017-07-26 15:55:00,190.64,190.81,190.58,190.71,144761.0,168.7717,168.9222,168.7186,168.8336,144761.0
2017-07-27 09:30:00,190.25,190.49,189.75,189.85,80974.0,168.4264,168.6389,167.9838,168.0723,80974.0
2017-07-27 09:35:00,189.75,190.35,189.67,189.87,25465.0,167.9838,168.5149,167.9129,168.09,25465.0
2017-07-27 09:40:00,189.8,190.13,189.59,189.69,22494.0,168.028,168.3202,167.8421,167.9306,22494.0
2017-07-27 09:45:00,189.62,189.68,189.21,189.39,23128.0,167.8687,167.9218,167.5057,167.6651,23128.0
2017-07-27 09:50:00,189.45,189.67,189.39,189.58,17485.0,167.7182,167.9129,167.6651,167.8333,17485.0
2017-07-27 09:55:00,189.62,189.77,189.61,189.63,32918.0,167.8687,168.0015,167.8598,167.8775,32918.0
2017-07-27 10:00:00,189.68,189.97,189.67,189.97,13747.0,167.9218,168.1785,167.9129,168.1785,13747.0
2017-07-27 10:05:00,189.97,190.02,189.75,189.84,13982.0,168.1785,168.2228,167.9838,168.0634,13982.0
2017-07-27 10:10:00,189.8,189.83,189.66,189.74,21633.0,168.028,168.0546,167.9041,167.9749,21633.0
2017-07-27 10:15:00,189.77,189.83,189.66,189.7,14425.0,168.0015,168.0546,167.9041,167.9395,14425.0
2017-07-27 10:20:00,189.68,189.83,189.64,189.83,36809.0,167.9218,168.0546,167.8864,168.0546,36809.0
2017-07-27 10:25:00,189.83,190.05,189.82,189.94,13351.0,168.0546,168.2494,168.0457,168.152,13351.0
2017-07-27 10:30:00,189.93,189.98,189.86,189.96,11892.0,168.1431,168.1874,168.0811,168.1697,11892.0
2017-07-27 10:35:00,189.95,189.97,189.78,189.96,9948.0,168.1608,168.1785,168.0103,168.1697,9948.0
2017-07-27 10:40:00,190.0,190.43,190.0,190.21,17958.0,168.2051,168.5858,168.2051,168.391,17958.0
2017-07-27 10:45:00,190.19,190.24,190.09,190.24,5146.0,168.3733,168.4176,168.2848,168.4176,5146.0
2017-07-27 10:50:00,190.2,190.28,190.1,190.16,12093.0,168.3821,168.453,168.2936,168.3467,12093.0
2017-07-27 10:55:00,190.15,190.22,190.01,190.22,13021.0,168.3379,168.3999,168.2139,168.3999,13021.0
2017-07-27 11:00:00,190.22,190.22,189.99,190.02,19959.0,168.3999,168.3999,168.1962,168.2228,19959.0
2017-07-27 11:05:00,189.99,190.01,189.85,189.9,12969.0,168.1962,168.2139,168.0723,168.1166,12969.0
2017-07-27 11:10:00,189.87,190.02,189.87,189.98,6633.0,168.09,168.2228,168.09,168.1874,6633.0
2017-07-27 11:15:00,190.0,190.02,189.77,189.78,41113.0,168.2051,168.2228,168.0015,168.0103,41113.0
2017-07-27 11:20:00,189.8,189.98,189.8,189.94,15714.0,168.028,168.1874,168.028,168.152,15714.0
2017-07-27 11:25:00,189.93,189.98,189.87,189.95,6354.0,168.1431,168.1874,168.09,168.1608,6354.0
2017-07-27 11:30:00,189.95,190.02,189.92,189.93,13361.0,168.1608,168.2228,168.1343,168.1431,13361.0
2017-07-27 11:35:00,189.91,190.04,189.87,190.03,17514.0,168.1254,168.2405,168.09,168.2316,17514.0
2017-07-27 11:40:00,190.04,190.06,189.92,189.93,12175.0,168.2405,168.2582,168.1343,168.1431,12175.0
2017-07-27 11:45:00,189.95,190.08,189.94,190.01,16138.0,168.1608,168.2759,168.152,168.2139,16138.0
2017-07-27 11:50:00,190.01,190.07,189.98,190.07,4895.0,168.2139,168.2671,168.1874,168.2671,4895.0
2017-07-27 11:55:00,190.08,190.14,190.02,190.11,11443.0,168.2759,168.329,168.2228,168.3025,11443.0
2017-07-27 12:00:00,190.11,190.14,190.04,190.06,7893.0,168.3025,168.329,168.2405,168.2582,7893.0
2017-07-27 12:05:00,190.01,190.02,189.97,189.97,6754.0,168.2139,168.2228,168.1785,168.1785,6754.0
2017-07-27 12:10:00,189.96,189.99,189.88,189.9,6934.0,168.1697,168.1962,168.0989,168.1166,6934.0
2017-07-27 12:15:00,189.88,189.9,189.83,189.86,5998.0,168.0989,168.1166,168.0546,168.0811,5998.0
2017-07-27 12:20:00,189.85,189.85,189.79,189.82,12418.0,168.0723,168.0723,168.0192,168.0457,12418.0
2017-07-27 12:25:00,189.81,189.89,189.8,189.84,8725.0,168.0369,168.1077,168.028,168.0634,8725.0
2017-07-27 12:30:00,189.84,189.84,189.67,189.67,14115.0,168.0634,168.0634,167.9129,167.9129,14115.0
2017-07-27 12:35:00,189.69,189.72,189.6,189.64,13556.0,167.9306,167.9572,167.851,167.8864,13556.0
2017-07-27 12:40:00,189.62,189.66,189.54,189.59,12420.0,167.8687,167.9041,167.7979,167.8421,12420.0
2017-07-27 12:45:00,189.57,189.62,189.54,189.56,9690.0,167.8244,167.8687,167.7979,167.8156,9690.0
2017-07-27 12:50:00,189.57,189.57,189.42,189.45,13709.0,167.8244,167.8244,167.6916,167.7182,13709.0
2017-07-27 12:55:00,189.45,189.54,189.33,189.38,24203.0,167.7182,167.7979,167.6119,167.6562,24203.0
2017-07-27 13:00:00,189.42,189.44,189.33,189.37,9305.0,167.6916,167.7093,167.6119,167.6474,9305.0
2017-07-27 13:05:00,189.35,189.35,189.12,189.15,16117.0,167.6296,167.6296,167.426,167.4526,16117.0
2017-07-27 13:10:00,189.15,189.24,189.09,189.18,19560.0,167.4526,167.5323,167.3995,167.4792,19560.0
2017-07-27 13:15:00,189.18,189.18,189.02,189.15,17152.0,167.4792,167.4792,167.3375,167.4526,17152.0
2017-07-27 13:20:00,189.17,189.22,189.11,189.12,12131.0,167.4703,167.5146,167.4172,167.426,12131.0
2017-07-27 13:25:00,189.1,189.19,188.92,189.11,22189.0,167.4083,167.488,167.249,167.4172,22189.0
2017-07-27 13:30:00,189.15,189.16,188.87,188.87,13917.0,167.4526,167.4614,167.2047,167.2047,13917.0
2017-07-27 13:35:00,188.88,188.98,188.75,188.92,35996.0,167.2136,167.3021,167.0985,167.249,35996.0
2017-07-27 13:40:00,188.94,189.1,188.9,188.98,20913.0,167.2667,167.4083,167.2313,167.3021,20913.0
2017-07-27 13:45:00,188.98,189.06,188.89,188.98,29867.0,167.3021,167.3729,167.2224,167.3021,29867.0
2017-07-27 13:50:00,189.0,189.09,188.8,188.91,9797.0,167.3198,167.3995,167.1427,167.2401,9797.0
2017-07-27 13:55:00,188.94,189.07,188.79,188.83,14174.0,167.2667,167.3818,167.1339,167.1693,14174.0
2017-07-27 14:00:00,188.84,188.97,188.8,188.94,13744.0,167.1782,167.2932,167.1427,167.2667,13744.0
2017-07-27 14:05:00,188.95,189.02,188.87,188.95,10042.0,167.2755,167.3375,167.2047,167.2755,10042.0
2017-07-27 14:10:00,188.95,189.02,188.86,188.89,19154.0,167.2755,167.3375,167.1959,167.2224,19154.0
2017-07-27 14:15:00,188.9,189.01,188.86,188.95,15248.0,167.2313,167.3287,167.1959,167.2755,15248.0
2017-07-27 14:20:00,188.95,189.19,188.95,189.07,11195.0,167.2755,167.488,167.2755,167.3818,11195.0
2017-07-27 14:25:00,189.07,189.1,188.95,189.1,32248.0,167.3818,167.4083,167.2755,167.4083,32248.0
2017-07-27 14:30:00,189.13,189.19,188.93,188.97,11631.0,167.4349,167.488,167.2578,167.2932,11631.0
2017-07-27 14:35:00,188.98,189.06,188.86,188.86,10834.0,167.3021,167.3729,167.1959,167.1959,10834.0
2017-07-27 14:40:00,188.85,188.86,188.68,188.68,14138.0,167.187,167.1959,167.0365,167.0365,14138.0
2017-07-27 14:45:00,188.69,188.75,188.66,188.7,12065.0,167.0454,167.0985,167.0188,167.0542,12065.0
2017-07-27 14:50:00,188.68,188.68,188.52,188.53,9754.0,167.0365,167.0365,166.8949,166.9037,9754.0
2017-07-27 14:55:00,188.55,188.69,188.52,188.69,36259.0,166.9214,167.0454,166.8949,167.0454,36259.0
2017-07-27 15:00:00,188.73,188.91,188.7,188.79,16558.0,167.0808,167.2401,167.0542,167.1339,16558.0
2017-07-27 15:05:00,188.8,188.84,188.65,188.69,18562.0,167.1427,167.1782,167.0099,167.0454,18562.0
2017-07-27 15:10:00,188.69,188.87,188.68,188.86,16877.0,167.0454,167.2047,167.0365,167.1959,16877.0
2017-07-27 15:15:00,188.86,188.89,188.75,188.75,17885.0,167.1959,167.2224,167.0985,167.0985,17885.0
2017-07-27 15:20:00,188.76,189.02,188.75,188.93,46508.0,167.1073,167.3375,167.0985,167.2578,46508.0
2017-07-27 15:25:00,188.93,189.03,188.9,188.93,32844.0,167.2578,167.3464,167.2313,167.2578,32844.0
2017-07-27 15:30:00,188.91,188.91,188.79,188.87,19816.0,167.2401,167.2401,167.1339,167.2047,19816.0
2017-07-27 15:35:00,188.89,189.02,188.89,188.97,35006.0,167.2224,167.3375,167.2224,167.2932,35006.0
2017-07-27 15:40:00,188.98,189.02,188.84,188.89,33582.0,167.3021,167.3375,167.1782,167.2224,33582.0
2017-07-27 15:45:00,188.87,188.88,188.78,188.82,40434.0,167.2047,167.2136,167.125,167.1604,40434.0
2017-07-27 15:50:00,188.82,188.85,188.61,188.62,59560.0,167.1604,167.187,166.9745,166.9834,59560.0
2017-07-27 15:55:00,188.62,189.03,188.46,188.94,176741.0,166.9834,167.3464,166.8417,167.2667,176741.0
2017-07-28 09:30:00,189.11,189.11,187.6,188.02,308911.0,167.4172,167.4172,166.0804,166.4522,308911.0
2017-07-28 09:35:00,188.12,188.69,188.09,188.65,36559.0,166.5407,167.0454,166.5142,167.0099,36559.0
2017-07-28 09:40:00,188.64,189.05,188.56,188.91,18110.0,167.0011,167.3641,166.9303,167.2401,18110.0
2017-07-28 09:45:00,188.84,189.24,188.83,189.22,7743.0,167.1782,167.5323,167.1693,167.5146,7743.0
2017-07-28 09:50:00,189.11,189.13,188.7,189.0,16944.0,167.4172,167.4349,167.0542,167.3198,16944.0
2017-07-28 09:55:00,188.9,189.27,188.87,189.25,12499.0,167.2313,167.5588,167.2047,167.5411,12499.0
2017-07-28 10:00:00,189.27,189.33,189.05,189.25,8750.0,167.5588,167.6119,167.3641,167.5411,8750.0
2017-07-28 10:05:00,189.21,189.31,189.02,189.08,11721.0,167.5057,167.5942,167.3375,167.3906,11721.0
2017-07-28 10:10:00,189.02,189.3,189.01,189.17,24010.0,167.3375,167.5854,167.3287,167.4703,24010.0
2017-07-28 10:15:00,189.19,189.25,189.02,189.2,11527.0,167.488,167.5411,167.3375,167.4969,11527.0
2017-07-28 10:20:00,189.21,189.23,189.05,189.13,3690.0,167.5057,167.5234,167.3641,167.4349,3690.0
2017-07-28 10:25:00,189.17,189.27,189.04,189.21,9425.0,167.4703,167.5588,167.3552,167.5057,9425.0
2017-07-28 10:30:00,189.25,189.3,189.14,189.28,14622.0,167.5411,167.5854,167.4437,167.5677,14622.0
2017-07-28 10:35:00,189.31,189.63,189.3,189.62,16913.0,167.5942,167.8775,167.5854,167.8687,16913.0
2017-07-28 10:40:00,189.63,189.88,189.55,189.74,10000.0,167.8775,168.0989,167.8067,167.9749,10000.0
2017-07-28 10:45:00,189.72,189.72,189.5,189.55,5036.0,167.9572,167.9572,167.7624,167.8067,5036.0
2017-07-28 10:50:00,189.46,189.49,189.28,189.45,8480.0,167.727,167.7536,167.5677,167.7182,8480.0
2017-07-28 10:55:00,189.41,189.64,189.4,189.59,9929.0,167.6828,167.8864,167.6739,167.8421,9929.0
2017-07-28 11:00:00,189.62,189.82,189.62,189.79,19069.0,167.8687,168.0457,167.8687,168.0192,19069.0
2017-07-28 11:05:00,189.74,189.98,189.65,189.95,11816.0,167.9749,168.1874,167.8952,168.1608,11816.0
2017-07-28 11:10:00,189.98,190.03,189.87,189.87,6377.0,168.1874,168.2316,168.09,168.09,6377.0
2017-07-28 11:15:00,189.91,190.02,189.88,189.88,8765.0,168.1254,168.2228,168.0989,168.0989,8765.0
2017-07-28 11:20:00,189.83,189.85,189.74,189.8,7306.0,168.0546,168.0723,167.9749,168.028,7306.0
2017-07-28 11:25:00,189.79,189.92,189.79,189.88,9679.0,168.0192,168.1343,168.0192,168.0989,9679.0
2017-07-28 11:30:00,189.87,190.07,189.86,190.05,21068.0,168.09,168.2671,168.0811,168.2494,21068.0
2017-07-28 11:35:00,190.04,190.3,190.04,190.25,11509.0,168.2405,168.4707,168.2405,168.4264,11509.0
2017-07-28 11:40:00,190.22,190.54,190.19,190.54,12674.0,168.3999,168.6831,168.3733,168.6831,12674.0
2017-07-28 11:45:00,190.54,190.76,190.53,190.71,18605.0,168.6831,168.8779,168.6743,168.8336,18605.0
2017-07-28 11:50:00,190.74,190.75,190.43,190.43,15422.0,168.8602,168.8691,168.5858,168.5858,15422.0
2017-07-28 11:55:00,190.41,190.73,190.36,190.63,8045.0,168.5681,168.8513,168.5238,168.7628,8045.0
2017-07-28 12:00:00,190.61,190.75,190.51,190.7,6927.0,168.7451,168.8691,168.6566,168.8248,6927.0
2017-07-28 12:05:00,190.67,190.67,190.53,190.56,4885.0,168.7982,168.7982,168.6743,168.7009,4885.0
2017-07-28 12:10:00,190.56,190.62,190.5,190.5,4466.0,168.7009,168.754,168.6477,168.6477,4466.0
2017-07-28 12:15:00,190.51,190.54,190.4,190.44,7850.0,168.6566,168.6831,168.5592,168.5946,7850.0
2017-07-28 12:20:00,190.43,190.45,190.36,190.44,6594.0,168.5858,168.6035,168.5238,168.5946,6594.0
2017-07-28 12:25:00,190.44,190.44,190.24,190.25,14552.0,168.5946,168.5946,168.4176,168.4264,14552.0
2017-07-28 12:30:00,190.28,190.51,190.27,190.51,3725.0,168.453,168.6566,168.4441,168.6566,3725.0
2017-07-28 12:35:00,190.55,190.55,190.42,190.45,4833.0,168.692,168.692,168.5769,168.6035,4833.0
2017-07-28 12:40:00,190.45,190.5,190.4,190.42,4901.0,168.6035,168.6477,168.5592,168.5769,4901.0
2017-07-28 12:45:00,190.42,190.51,190.42,190.46,3135.0,168.5769,168.6566,168.5769,168.6123,3135.0
2017-07-28 12:50:00,190.41,190.57,190.41,190.45,7110.0,168.5681,168.7097,168.5681,168.6035,7110.0
2017-07-28 12:55:00,190.41,190.47,190.36,190.45,5115.0,168.5681,168.6212,168.5238,168.6035,5115.0
2017-07-28 13:00:00,190.44,190.51,190.4,190.5,5088.0,168.5946,168.6566,168.5592,168.6477,5088.0
2017-07-28 13:05:00,190.5,190.57,190.45,190.57,3624.0,168.6477,168.7097,168.6035,168.7097,3624.0
2017-07-28 13:10:00,190.6,190.64,190.58,190.6,6634.0,168.7363,168.7717,168.7186,168.7363,6634.0
2017-07-28 13:15:00,190.59,190.61,190.53,190.54,8316.0,168.7274,168.7451,168.6743,168.6831,8316.0
2017-07-28 13:20:00,190.54,190.57,190.5,190.52,4176.0,168.6831,168.7097,168.6477,168.6654,4176.0
2017-07-28 13:25:00,190.54,190.57,190.48,190.52,4742.0,168.6831,168.7097,168.63,168.6654,4742.0
2017-07-28 13:30:00,190.5,190.51,190.43,190.45,7142.0,168.6477,168.6566,168.5858,168.6035,7142.0
2017-07-28 13:35:00,190.43,190.46,190.36,190.46,9444.0,168.5858,168.6123,168.5238,168.6123,9444.0
2017-07-28 13:40:00,190.44,190.57,190.43,190.57,8510.0,168.5946,168.7097,168.5858,168.7097,8510.0
2017-07-28 13:45:00,190.56,190.58,190.49,190.51,12662.0,168.7009,168.7186,168.6389,168.6566,12662.0
2017-07-28 13:50:00,190.52,190.56,190.45,190.54,12699.0,168.6654,168.7009,168.6035,168.6831,12699.0
2017-07-28 13:55:00,190.55,190.65,190.55,190.57,8249.0,168.692,168.7805,168.692,168.7097,8249.0
2017-07-28 14:00:00,190.58,190.72,190.58,190.71,5617.0,168.7186,168.8425,168.7186,168.8336,5617.0
2017-07-28 14:05:00,190.73,190.75,190.62,190.65,7035.0,168.8513,168.8691,168.754,168.7805,7035.0
2017-07-28 14:10:00,190.67,190.73,190.58,190.63,6177.0,168.7982,168.8513,168.7186,168.7628,6177.0
2017-07-28 14:15:00,190.66,190.76,190.64,190.76,9339.0,168.7894,168.8779,168.7717,168.8779,9339.0
2017-07-28 14:20:00,190.77,190.9,190.74,190.9,8806.0,168.8868,169.0018,168.8602,169.0018,8806.0
2017-07-28 14:25:00,190.95,190.97,190.8,190.82,7034.0,169.0461,169.0638,168.9133,168.931,7034.0
2017-07-28 14:30:00,190.86,190.93,190.84,190.87,5220.0,168.9664,169.0284,168.9487,168.9753,5220.0
2017-07-28 14:35:00,190.86,190.88,190.77,190.86,9070.0,168.9664,168.9841,168.8868,168.9664,9070.0
2017-07-28 14:40:00,190.9,190.91,190.84,190.85,3751.0,169.0018,169.0107,168.9487,168.9576,3751.0
2017-07-28 14:45:00,190.86,190.86,190.79,190.8,6746.0,168.9664,168.9664,168.9045,168.9133,6746.0
2017-07-28 14:50:00,190.81,190.83,190.74,190.78,4794.0,168.9222,168.9399,168.8602,168.8956,4794.0
2017-07-28 14:55:00,190.78,190.81,190.7,190.72,21198.0,168.8956,168.9222,168.8248,168.8425,21198.0
2017-07-28 15:00:00,190.73,190.88,190.64,190.79,9886.0,168.8513,168.9841,168.7717,168.9045,9886.0
2017-07-28 15:05:00,190.75,190.92,190.72,190.88,17086.0,168.8691,169.0196,168.8425,168.9841,17086.0
2017-07-28 15:10:00,190.88,190.88,190.77,190.82,14192.0,168.9841,168.9841,168.8868,168.931,14192.0
2017-07-28 15:15:00,190.84,190.89,190.79,190.83,23848.0,168.9487,168.993,168.9045,168.9399,23848.0
2017-07-28 15:20:00,190.82,190.85,190.75,190.83,16668.0,168.931,168.9576,168.8691,168.9399,16668.0
2017-07-28 15:25:00,190.84,190.84,190.73,190.76,17146.0,168.9487,168.9487,168.8513,168.8779,17146.0
2017-07-28 15:30:00,190.76,190.98,190.76,190.96,13703.0,168.8779,169.0727,168.8779,169.055,13703.0
2017-07-28 15:35:00,190.96,191.25,190.96,191.18,35066.0,169.055,169.3117,169.055,169.2497,35066.0
2017-07-28 15:40:00,191.19,191.23,191.13,191.21,21059.0,169.2586,169.294,169.2055,169.2763,21059.0
2017-07-28 15:45:00,191.2,191.21,191.09,191.14,26276.0,169.2674,169.2763,169.1701,169.2143,26276.0
2017-07-28 15:50:00,191.15,191.19,191.09,191.18,43420.0,169.2232,169.2586,169.1701,169.2497,43420.0
2017-07-28 15:55:00,191.18,191.23,191.04,191.08,100646.0,169.2497,169.294,169.1258,169.1612,100646.0
2017-07-31 09:30:00,191.59,192.4,191.59,192.4,69510.0,169.6127,170.3298,169.6127,170.3298,69510.0
2017-07-31 09:35:00,192.37,192.38,192.02,192.07,20308.0,170.3032,170.3121,169.9934,170.0376,20308.0
2017-07-31 09:40:00,192.07,192.14,191.8,192.0,24158.0,170.0376,170.0996,169.7986,169.9757,24158.0
2017-07-31 09:45:00,192.0,192.12,191.44,191.48,86741.0,169.9757,170.0819,169.4799,169.5153,86741.0
2017-07-31 09:50:00,191.53,191.65,191.37,191.37,40255.0,169.5596,169.6658,169.4179,169.4179,40255.0
2017-07-31 09:55:00,191.37,191.37,191.15,191.2,31942.0,169.4179,169.4179,169.2232,169.2674,31942.0
2017-07-31 10:00:00,191.2,191.28,191.14,191.22,37413.0,169.2674,169.3383,169.2143,169.2851,37413.0
2017-07-31 10:05:00,191.23,191.54,191.2,191.32,22876.0,169.294,169.5684,169.2674,169.3737,22876.0
2017-07-31 10:10:00,191.32,191.88,191.3,191.88,25823.0,169.3737,169.8694,169.356,169.8694,25823.0
2017-07-31 10:15:00,191.89,192.08,191.77,191.94,24604.0,169.8783,170.0465,169.7721,169.9226,24604.0
2017-07-31 10:20:00,191.95,192.27,191.94,192.27,25399.0,169.9314,170.2147,169.9226,170.2147,25399.0
2017-07-31 10:25:00,192.26,192.32,192.14,192.32,10469.0,170.2058,170.259,170.0996,170.259,10469.0
2017-07-31 10:30:00,192.32,192.61,192.1,192.1,39950.0,170.259,170.5157,170.0642,170.0642,39950.0
2017-07-31 10:35:00,192.07,192.11,191.75,191.98,26527.0,170.0376,170.073,169.7543,169.958,26527.0
2017-07-31 10:40:00,191.94,192.05,191.79,192.02,17724.0,169.9226,170.0199,169.7898,169.9934,17724.0
2017-07-31 10:45:00,192.01,192.12,191.91,191.91,23714.0,169.9845,170.0819,169.896,169.896,23714.0
2017-07-31 10:50:00,191.9,192.01,191.81,191.94,28493.0,169.8871,169.9845,169.8075,169.9226,28493.0
2017-07-31 10:55:00,191.95,191.99,191.84,191.94,20629.0,169.9314,169.9668,169.834,169.9226,20629.0
2017-07-31 11:00:00,191.93,192.03,191.88,191.91,28322.0,169.9137,170.0022,169.8694,169.896,28322.0
2017-07-31 11:05:00,191.91,191.94,191.64,191.73,24928.0,169.896,169.9226,169.657,169.7366,24928.0
2017-07-31 11:10:00,191.76,191.92,191.76,191.9,19015.0,169.7632,169.9048,169.7632,169.8871,19015.0
2017-07-31 11:15:00,191.92,192.02,191.89,192.0,14910.0,169.9048,169.9934,169.8783,169.9757,14910.0
2017-07-31 11:20:00,191.99,192.02,191.92,192.01,16031.0,169.9668,169.9934,169.9048,169.9845,16031.0
2017-07-31 11:25:00,192.02,192.1,192.0,192.02,19117.0,169.9934,170.0642,169.9757,169.9934,19117.0
2017-07-31 11:30:00,192.01,192.04,191.88,191.92,26651.0,169.9845,170.0111,169.8694,169.9048,26651.0
2017-07-31 11:35:00,191.92,191.96,191.91,191.95,8912.0,169.9048,169.9403,169.896,169.9314,8912.0
2017-07-31 11:40:00,191.95,192.05,191.94,192.01,12568.0,169.9314,170.0199,169.9226,169.9845,12568.0
2017-07-31 11:45:00,191.99,192.11,191.99,192.02,23246.0,169.9668,170.073,169.9668,169.9934,23246.0
2017-07-31 11:50:00,192.01,192.01,191.91,191.95,20004.0,169.9845,169.9845,169.896,169.9314,20004.0
2017-07-31 11:55:00,191.96,192.01,191.91,192.01,14440.0,169.9403,169.9845,169.896,169.9845,14440.0
2017-07-31 12:00:00,191.97,191.99,191.89,191.91,24866.0,169.9491,169.9668,169.8783,169.896,24866.0
2017-07-31 12:05:00,191.91,191.93,191.61,191.61,15312.0,169.896,169.9137,169.6304,169.6304,15312.0
2017-07-31 12:10:00,191.55,191.69,191.54,191.65,25938.0,169.5773,169.7012,169.5684,169.6658,25938.0
2017-07-31 12:15:00,191.64,191.84,191.62,191.84,29635.0,169.657,169.834,169.6393,169.834,29635.0
2017-07-31 12:20:00,191.83,191.83,191.76,191.79,28694.0,169.8252,169.8252,169.7632,169.7898,28694.0
2017-07-31 12:25:00,191.79,191.87,191.68,191.68,17975.0,169.7898,169.8606,169.6924,169.6924,17975.0
2017-07-31 12:30:00,191.68,191.73,191.58,191.72,17562.0,169.6924,169.7366,169.6038,169.7278,17562.0
2017-07-31 12:35:00,191.72,191.73,191.66,191.7,9226.0,169.7278,169.7366,169.6747,169.7101,9226.0
2017-07-31 12:40:00,191.7,191.75,191.7,191.71,8113.0,169.7101,169.7543,169.7101,169.7189,8113.0
2017-07-31 12:45:00,191.72,191.72,191.68,191.71,13081.0,169.7278,169.7278,169.6924,169.7189,13081.0
2017-07-31 12:50:00,191.71,191.79,191.7,191.78,13375.0,169.7189,169.7898,169.7101,169.7809,13375.0
2017-07-31 12:55:00,191.76,191.79,191.68,191.76,10888.0,169.7632,169.7898,169.6924,169.7632,10888.0
2017-07-31 13:00:00,191.76,191.8,191.67,191.7,20758.0,169.7632,169.7986,169.6835,169.7101,20758.0
2017-07-31 13:05:00,191.71,191.73,191.68,191.68,18147.0,169.7189,169.7366,169.6924,169.6924,18147.0
2017-07-31 13:10:00,191.7,191.71,191.44,191.45,15235.0,169.7101,169.7189,169.4799,169.4888,15235.0
2017-07-31 13:15:00,191.44,191.46,191.38,191.46,12855.0,169.4799,169.4976,169.4268,169.4976,12855.0
2017-07-31 13:20:00,191.45,191.65,191.45,191.6,12851.0,169.4888,169.6658,169.4888,169.6216,12851.0
2017-07-31 13:25:00,191.59,191.61,191.55,191.59,17584.0,169.6127,169.6304,169.5773,169.6127,17584.0
2017-07-31 13:30:00,191.58,191.78,191.58,191.78,32926.0,169.6038,169.7809,169.6038,169.7809,32926.0
2017-07-31 13:35:00,191.76,191.76,191.65,191.68,21818.0,169.7632,169.7632,169.6658,169.6924,21818.0
2017-07-31 13:40:00,191.68,191.69,191.55,191.55,12088.0,169.6924,169.7012,169.5773,169.5773,12088.0
2017-07-31 13:45:00,191.55,191.57,191.48,191.56,11990.0,169.5773,169.595,169.5153,169.5861,11990.0
2017-07-31 13:50:00,191.56,191.64,191.51,191.6,9435.0,169.5861,169.657,169.5419,169.6216,9435.0
2017-07-31 13:55:00,191.61,191.65,191.56,191.65,10147.0,169.6304,169.6658,169.5861,169.6658,10147.0
2017-07-31 14:00:00,191.62,191.66,191.6,191.65,11518.0,169.6393,169.6747,169.6216,169.6658,11518.0
2017-07-31 14:05:00,191.64,191.68,191.54,191.62,18907.0,169.657,169.6924,169.5684,169.6393,18907.0
2017-07-31 14:10:00,191.62,191.76,191.61,191.67,15922.0,169.6393,169.7632,169.6304,169.6835,15922.0
2017-07-31 14:15:00,191.66,191.71,191.64,191.7,15338.0,169.6747,169.7189,169.657,169.7101,15338.0
2017-07-31 14:20:00,191.69,191.69,191.5,191.51,26191.0,169.7012,169.7012,169.533,169.5419,26191.0
2017-07-31 14:25:00,191.5,191.52,191.35,191.36,13333.0,169.533,169.5507,169.4002,169.4091,13333.0
2017-07-31 14:30:00,191.36,191.51,191.29,191.5,12004.0,169.4091,169.5419,169.3471,169.533,12004.0
2017-07-31 14:35:00,191.5,191.57,191.41,191.43,21266.0,169.533,169.595,169.4533,169.4711,21266.0
2017-07-31 14:40:00,191.43,191.51,191.43,191.5,19603.0,169.4711,169.5419,169.4711,169.533,19603.0
2017-07-31 14:45:00,191.49,191.51,191.43,191.47,27389.0,169.5242,169.5419,169.4711,169.5065,27389.0
2017-07-31 14:50:00,191.47,191.51,191.45,191.5,26130.0,169.5065,169.5419,169.4888,169.533,26130.0
2017-07-31 14:55:00,191.51,191.62,191.48,191.53,24522.0,169.5419,169.6393,169.5153,169.5596,24522.0
2017-07-31 15:00:00,191.51,191.72,191.48,191.71,28634.0,169.5419,169.7278,169.5153,169.7189,28634.0
2017-07-31 15:05:00,191.71,191.77,191.62,191.75,25721.0,169.7189,169.7721,169.6393,169.7543,25721.0
2017-07-31 15:10:00,191.74,191.75,191.7,191.71,19419.0,169.7455,169.7543,169.7101,169.7189,19419.0
2017-07-31 15:15:00,191.68,191.78,191.67,191.73,20270.0,169.6924,169.7809,169.6835,169.7366,20270.0
2017-07-31 15:20:00,191.72,191.86,191.69,191.85,25674.0,169.7278,169.8517,169.7012,169.8429,25674.0
2017-07-31 15:25:00,191.85,191.96,191.82,191.91,33807.0,169.8429,169.9403,169.8163,169.896,33807.0
2017-07-31 15:30:00,191.89,192.02,191.89,191.98,44648.0,169.8783,169.9934,169.8783,169.958,44648.0
2017-07-31 15:35:00,191.98,191.99,191.81,191.96,44946.0,169.958,169.9668,169.8075,169.9403,44946.0
2017-07-31 15:40:00,191.98,191.99,191.84,191.99,48959.0,169.958,169.9668,169.834,169.9668,48959.0
2017-07-31 15:45:00,191.98,192.0,191.83,191.83,85751.0,169.958,169.9757,169.8252,169.8252,85751.0
2017-07-31 15:50:00,191.83,191.91,191.83,191.91,89432.0,169.8252,169.896,169.8252,169.896,89432.0
2017-07-31 15:55:00,191.9,192.0,191.69,191.74,289113.0,169.8871,169.9757,169.7012,169.7455,289113.0
2017-08-01 09:30:00,193.4,193.4,192.04,192.42,59528.0,171.2151,171.2151,170.0111,170.3475,59528.0
2017-08-01 09:35:00,192.37,192.55,191.99,192.07,14425.0,170.3032,170.4626,169.9668,170.0376,14425.0
2017-08-01 09:40:00,192.0,192.49,191.92,192.22,19716.0,169.9757,170.4095,169.9048,170.1704,19716.0
2017-08-01 09:45:00,192.26,192.46,192.16,192.34,20184.0,170.2058,170.3829,170.1173,170.2767,20184.0
2017-08-01 09:50:00,192.35,192.55,192.19,192.33,66861.0,170.2855,170.4626,170.1439,170.2678,66861.0
2017-08-01 09:55:00,192.23,192.49,192.0,192.0,19071.0,170.1793,170.4095,169.9757,169.9757,19071.0
2017-08-01 10:00:00,191.89,192.18,191.82,192.0,24797.0,169.8783,170.135,169.8163,169.9757,24797.0
2017-08-01 10:05:00,192.0,192.2,191.86,191.9,22749.0,169.9757,170.1527,169.8517,169.8871,22749.0
2017-08-01 10:10:00,191.89,192.04,191.78,191.94,14100.0,169.8783,170.0111,169.7809,169.9226,14100.0
2017-08-01 10:15:00,191.91,191.98,191.8,191.96,22689.0,169.896,169.958,169.7986,169.9403,22689.0
2017-08-01 10:20:00,191.95,191.98,191.77,191.88,23199.0,169.9314,169.958,169.7721,169.8694,23199.0
2017-08-01 10:25:00,191.9,192.05,191.85,191.91,15484.0,169.8871,170.0199,169.8429,169.896,15484.0
2017-08-01 10:30:00,191.87,191.98,191.81,191.98,15812.0,169.8606,169.958,169.8075,169.958,15812.0
2017-08-01 10:35:00,191.98,192.13,191.87,191.96,15050.0,169.958,170.0908,169.8606,169.9403,15050.0
2017-08-01 10:40:00,191.97,192.0,191.91,192.0,12191.0,169.9491,169.9757,169.896,169.9757,12191.0
2017-08-01 10:45:00,191.99,192.0,191.86,191.97,12143.0,169.9668,169.9757,169.8517,169.9491,12143.0
2017-08-01 10:50:00,191.97,192.1,191.93,191.93,13713.0,169.9491,170.0642,169.9137,169.9137,13713.0
2017-08-01 10:55:00,191.93,191.94,191.86,191.92,25642.0,169.9137,169.9226,169.8517,169.9048,25642.0
2017-08-01 11:00:00,191.85,191.94,191.81,191.93,21557.0,169.8429,169.9226,169.8075,169.9137,21557.0
2017-08-01 11:05:00,191.93,191.93,191.65,191.68,16007.0,169.9137,169.9137,169.6658,169.6924,16007.0
2017-08-01 11:10:00,191.66,191.88,191.62,191.85,19642.0,169.6747,169.8694,169.6393,169.8429,19642.0
2017-08-01 11:15:00,191.85,192.09,191.84,192.0,13449.0,169.8429,170.0553,169.834,169.9757,13449.0
2017-08-01 11:20:00,191.93,192.19,191.93,192.05,18303.0,169.9137,170.1439,169.9137,170.0199,18303.0
2017-08-01 11:25:00,192.01,192.17,191.95,191.97,23334.0,169.9845,170.1262,169.9314,169.9491,23334.0
2017-08-01 11:30:00,191.96,192.07,191.91,192.04,43332.0,169.9403,170.0376,169.896,170.0111,43332.0
2017-08-01 11:35:00,192.09,192.12,191.92,192.04,10492.0,170.0553,170.0819,169.9048,170.0111,10492.0
2017-08-01 11:40:00,192.09,192.18,191.91,192.02,10588.0,170.0553,170.135,169.896,169.9934,10588.0
2017-08-01 11:45:00,192.06,192.25,192.05,192.2,9959.0,170.0288,170.197,170.0199,170.1527,9959.0
2017-08-01 11:50:00,192.2,192.3,192.18,192.23,35286.0,170.1527,170.2413,170.135,170.1793,35286.0
2017-08-01 11:55:00,192.23,192.26,192.11,192.25,17937.0,170.1793,170.2058,170.073,170.197,17937.0
2017-08-01 12:00:00,192.27,192.33,192.22,192.32,10729.0,170.2147,170.2678,170.1704,170.259,10729.0
2017-08-01 12:05:00,192.36,192.47,192.25,192.34,8687.0,170.2944,170.3918,170.197,170.2767,8687.0
2017-08-01 12:10:00,192.32,192.33,192.27,192.33,10135.0,170.259,170.2678,170.2147,170.2678,10135.0
2017-08-01 12:15:00,192.33,192.42,192.29,192.39,11337.0,170.2678,170.3475,170.2324,170.3209,11337.0
2017-08-01 12:20:00,192.4,192.49,192.4,192.41,7510.0,170.3298,170.4095,170.3298,170.3386,7510.0
2017-08-01 12:25:00,192.37,192.46,192.33,192.41,10563.0,170.3032,170.3829,170.2678,170.3386,10563.0
2017-08-01 12:30:00,192.41,192.42,192.31,192.36,16513.0,170.3386,170.3475,170.2501,170.2944,16513.0
2017-08-01 12:35:00,192.36,192.43,192.33,192.36,9255.0,170.2944,170.3563,170.2678,170.2944,9255.0
2017-08-01 12:40:00,192.37,192.39,192.34,192.35,6874.0,170.3032,170.3209,170.2767,170.2855,6874.0
2017-08-01 12:45:00,192.34,192.4,192.28,192.38,9476.0,170.2767,170.3298,170.2235,170.3121,9476.0
2017-08-01 12:50:00,192.37,192.44,192.34,192.42,7716.0,170.3032,170.3652,170.2767,170.3475,7716.0
2017-08-01 12:55:00,192.43,192.51,192.41,192.51,9111.0,170.3563,170.4272,170.3386,170.4272,9111.0
2017-08-01 13:00:00,192.5,192.63,192.5,192.61,11785.0,170.4183,170.5334,170.4183,170.5157,11785.0
2017-08-01 13:05:00,192.6,192.61,192.53,192.53,9804.0,170.5068,170.5157,170.4449,170.4449,9804.0
2017-08-01 13:10:00,192.53,192.62,192.48,192.59,12762.0,170.4449,170.5245,170.4006,170.498,12762.0
2017-08-01 13:15:00,192.59,192.75,192.59,192.74,8448.0,170.498,170.6396,170.498,170.6308,8448.0
2017-08-01 13:20:00,192.74,192.84,192.71,192.78,9196.0,170.6308,170.7193,170.6042,170.6662,9196.0
2017-08-01 13:25:00,192.78,192.78,192.62,192.63,5454.0,170.6662,170.6662,170.5245,170.5334,5454.0
2017-08-01 13:30:00,192.64,192.64,192.54,192.54,26235.0,170.5423,170.5423,170.4537,170.4537,26235.0
2017-08-01 13:35:00,192.55,192.66,192.53,192.65,8252.0,170.4626,170.56,170.4449,170.5511,8252.0
2017-08-01 13:40:00,192.66,192.66,192.39,192.39,11328.0,170.56,170.56,170.3209,170.3209,11328.0
2017-08-01 13:45:00,192.38,192.41,192.35,192.36,8880.0,170.3121,170.3386,170.2855,170.2944,8880.0
2017-08-01 13:50:00,192.35,192.46,192.35,192.45,10546.0,170.2855,170.3829,170.2855,170.374,10546.0
2017-08-01 13:55:00,192.44,192.5,192.4,192.5,10179.0,170.3652,170.4183,170.3298,170.4183,10179.0
2017-08-01 14:00:00,192.51,192.52,192.44,192.48,6442.0,170.4272,170.436,170.3652,170.4006,6442.0
2017-08-01 14:05:00,192.49,192.5,192.43,192.45,15742.0,170.4095,170.4183,170.3563,170.374,15742.0
2017-08-01 14:10:00,192.44,192.45,192.39,192.42,27368.0,170.3652,170.374,170.3209,170.3475,27368.0
2017-08-01 14:15:00,192.41,192.43,192.35,192.36,32632.0,170.3386,170.3563,170.2855,170.2944,32632.0
2017-08-01 14:20:00,192.36,192.36,192.26,192.28,11234.0,170.2944,170.2944,170.2058,170.2235,11234.0
2017-08-01 14:25:00,192.28,192.29,192.25,192.26,14100.0,170.2235,170.2324,170.197,170.2058,14100.0
2017-08-01 14:30:00,192.26,192.45,192.23,192.44,30453.0,170.2058,170.374,170.1793,170.3652,30453.0
2017-08-01 14:35:00,192.43,192.43,192.37,192.38,12679.0,170.3563,170.3563,170.3032,170.3121,12679.0
2017-08-01 14:40:00,192.37,192.38,192.32,192.32,13585.0,170.3032,170.3121,170.259,170.259,13585.0
2017-08-01 14:45:00,192.34,192.35,192.28,192.3,11524.0,170.2767,170.2855,170.2235,170.2413,11524.0
2017-08-01 14:50:00,192.28,192.3,192.19,192.23,17968.0,170.2235,170.2413,170.1439,170.1793,17968.0
2017-08-01 14:55:00,192.23,192.37,192.22,192.37,22475.0,170.1793,170.3032,170.1704,170.3032,22475.0
2017-08-01 15:00:00,192.37,192.38,192.26,192.27,29256.0,170.3032,170.3121,170.2058,170.2147,29256.0
2017-08-01 15:05:00,192.26,192.44,192.26,192.44,33113.0,170.2058,170.3652,170.2058,170.3652,33113.0
2017-08-01 15:10:00,192.44,192.49,192.35,192.4,32118.0,170.3652,170.4095,170.2855,170.3298,32118.0
2017-08-01 15:15:00,192.4,192.52,192.34,192.37,31646.0,170.3298,170.436,170.2767,170.3032,31646.0
2017-08-01 15:20:00,192.36,192.45,192.28,192.32,25758.0,170.2944,170.374,170.2235,170.259,25758.0
2017-08-01 15:25:00,192.33,192.4,192.27,192.36,34285.0,170.2678,170.3298,170.2147,170.2944,34285.0
2017-08-01 15:30:00,192.36,192.36,192.27,192.31,34007.0,170.2944,170.2944,170.2147,170.2501,34007.0
2017-08-01 15:35:00,192.31,192.37,192.25,192.3,31781.0,170.2501,170.3032,170.197,170.2413,31781.0
2017-08-01 15:40:00,192.33,192.36,192.25,192.28,40072.0,170.2678,170.2944,170.197,170.2235,40072.0
2017-08-01 15:45:00,192.29,192.29,192.0,192.08,54750.0,170.2324,170.2324,169.9757,170.0465,54750.0
2017-08-01 15:50:00,192.08,192.1,192.05,192.06,90646.0,170.0465,170.0642,170.0199,170.0288,90646.0
2017-08-01 15:55:00,192.06,192.22,192.0,192.1,253407.0,170.0288,170.1704,169.9757,170.0642,253407.0
2017-08-02 09:30:00,192.14,193.0,192.14,192.76,79541.0,170.0996,170.861,170.0996,170.6485,79541.0
2017-08-02 09:35:00,192.76,192.83,192.52,192.65,23173.0,170.6485,170.7105,170.436,170.5511,23173.0
2017-08-02 09:40:00,192.67,192.7,192.34,192.36,19794.0,170.5688,170.5954,170.2767,170.2944,19794.0
2017-08-02 09:45:00,192.28,192.56,192.23,192.56,20688.0,170.2235,170.4714,170.1793,170.4714,20688.0
2017-08-02 09:50:00,192.54,192.64,192.41,192.59,21583.0,170.4537,170.5423,170.3386,170.498,21583.0
2017-08-02 09:55:00,192.54,192.69,192.46,192.64,19025.0,170.4537,170.5865,170.3829,170.5423,19025.0
2017-08-02 10:00:00,192.66,192.82,192.66,192.78,25090.0,170.56,170.7016,170.56,170.6662,25090.0
2017-08-02 10:05:00,192.8,192.86,192.57,192.59,23915.0,170.6839,170.737,170.4803,170.498,23915.0
2017-08-02 10:10:00,192.56,192.89,192.56,192.7,24730.0,170.4714,170.7636,170.4714,170.5954,24730.0
2017-08-02 10:15:00,192.69,192.78,192.52,192.75,15933.0,170.5865,170.6662,170.436,170.6396,15933.0
2017-08-02 10:20:00,192.75,192.83,192.63,192.79,23244.0,170.6396,170.7105,170.5334,170.675,23244.0
2017-08-02 10:25:00,192.8,193.14,192.8,192.96,57293.0,170.6839,170.9849,170.6839,170.8255,57293.0
2017-08-02 10:30:00,192.99,193.25,192.99,193.24,21322.0,170.8521,171.0823,170.8521,171.0734,21322.0
2017-08-02 10:35:00,193.21,193.45,193.09,193.36,18889.0,171.0469,171.2593,170.9406,171.1797,18889.0
2017-08-02 10:40:00,193.33,193.39,193.06,193.06,17836.0,171.1531,171.2062,170.9141,170.9141,17836.0
2017-08-02 10:45:00,193.1,193.15,192.84,193.15,22702.0,170.9495,170.9938,170.7193,170.9938,22702.0
2017-08-02 10:50:00,193.13,193.21,192.92,193.05,13044.0,170.976,171.0469,170.7901,170.9052,13044.0
2017-08-02 10:55:00,193.04,193.04,192.84,192.85,15771.0,170.8964,170.8964,170.7193,170.7282,15771.0
2017-08-02 11:00:00,192.87,192.97,192.84,192.97,23271.0,170.7459,170.8344,170.7193,170.8344,23271.0
2017-08-02 11:05:00,192.97,193.21,192.97,193.06,29449.0,170.8344,171.0469,170.8344,170.9141,29449.0
2017-08-02 11:10:00,193.07,193.21,193.04,193.13,28464.0,170.9229,171.0469,170.8964,170.976,28464.0
2017-08-02 11:15:00,193.16,193.31,193.02,193.27,35573.0,171.0026,171.1354,170.8787,171.1,35573.0
2017-08-02 11:20:00,193.28,193.37,193.27,193.32,11105.0,171.1088,171.1885,171.1,171.1443,11105.0
2017-08-02 11:25:00,193.29,193.34,193.12,193.13,15709.0,171.1177,171.162,170.9672,170.976,15709.0
2017-08-02 11:30:00,193.11,193.14,192.98,193.07,17432.0,170.9583,170.9849,170.8433,170.9229,17432.0
2017-08-02 11:35:00,193.09,193.26,193.04,193.21,18011.0,170.9406,171.0911,170.8964,171.0469,18011.0
2017-08-02 11:40:00,193.22,193.22,193.03,193.13,26776.0,171.0557,171.0557,170.8875,170.976,26776.0
2017-08-02 11:45:00,193.11,193.18,193.03,193.05,23780.0,170.9583,171.0203,170.8875,170.9052,23780.0
2017-08-02 11:50:00,193.07,193.09,193.0,193.05,20109.0,170.9229,170.9406,170.861,170.9052,20109.0
2017-08-02 11:55:00,193.06,193.14,193.01,193.09,15446.0,170.9141,170.9849,170.8698,170.9406,15446.0
2017-08-02 12:00:00,193.09,193.1,192.92,192.97,20928.0,170.9406,170.9495,170.7901,170.8344,20928.0
2017-08-02 12:05:00,192.93,193.02,192.86,193.0,22633.0,170.799,170.8787,170.737,170.861,22633.0
2017-08-02 12:10:00,193.03,193.19,193.01,193.06,16333.0,170.8875,171.0292,170.8698,170.9141,16333.0
2017-08-02 12:15:00,193.07,193.11,193.02,193.1,14297.0,170.9229,170.9583,170.8787,170.9495,14297.0
2017-08-02 12:20:00,193.11,193.18,193.11,193.16,12843.0,170.9583,171.0203,170.9583,171.0026,12843.0
2017-08-02 12:25:00,193.15,193.18,193.07,193.18,17564.0,170.9938,171.0203,170.9229,171.0203,17564.0
2017-08-02 12:30:00,193.19,193.31,193.19,193.22,13941.0,171.0292,171.1354,171.0292,171.0557,13941.0
2017-08-02 12:35:00,193.23,193.24,193.06,193.06,34233.0,171.0646,171.0734,170.9141,170.9141,34233.0
2017-08-02 12:40:00,193.1,193.11,192.97,192.99,16665.0,170.9495,170.9583,170.8344,170.8521,16665.0
2017-08-02 12:45:00,192.98,192.98,192.78,192.78,17141.0,170.8433,170.8433,170.6662,170.6662,17141.0
2017-08-02 12:50:00,192.78,192.79,192.58,192.6,13075.0,170.6662,170.675,170.4891,170.5068,13075.0
2017-08-02 12:55:00,192.61,192.7,192.59,192.7,8143.0,170.5157,170.5954,170.498,170.5954,8143.0
2017-08-02 13:00:00,192.71,192.71,192.43,192.52,48573.0,170.6042,170.6042,170.3563,170.436,48573.0
2017-08-02 13:05:00,192.52,192.65,192.42,192.64,31936.0,170.436,170.5511,170.3475,170.5423,31936.0
2017-08-02 13:10:00,192.63,192.69,192.59,192.69,8730.0,170.5334,170.5865,170.498,170.5865,8730.0
2017-08-02 13:15:00,192.67,192.7,192.61,192.62,6386.0,170.5688,170.5954,170.5157,170.5245,6386.0
2017-08-02 13:20:00,192.62,192.67,192.59,192.64,9679.0,170.5245,170.5688,170.498,170.5423,9679.0
2017-08-02 13:25:00,192.62,192.81,192.62,192.81,36320.0,170.5245,170.6928,170.5245,170.6928,36320.0
2017-08-02 13:30:00,192.79,192.8,192.71,192.8,30437.0,170.675,170.6839,170.6042,170.6839,30437.0
2017-08-02 13:35:00,192.78,192.8,192.71,192.74,11456.0,170.6662,170.6839,170.6042,170.6308,11456.0
2017-08-02 13:40:00,192.72,192.76,192.71,192.72,8141.0,170.6131,170.6485,170.6042,170.6131,8141.0
2017-08-02 13:45:00,192.74,192.94,192.7,192.93,23156.0,170.6308,170.8078,170.5954,170.799,23156.0
2017-08-02 13:50:00,192.91,192.99,192.84,192.84,11829.0,170.7813,170.8521,170.7193,170.7193,11829.0
2017-08-02 13:55:00,192.85,192.95,192.83,192.88,13765.0,170.7282,170.8167,170.7105,170.7547,13765.0
2017-08-02 14:00:00,192.88,193.15,192.87,193.14,18243.0,170.7547,170.9938,170.7459,170.9849,18243.0
2017-08-02 14:05:00,193.15,193.16,193.01,193.05,12070.0,170.9938,171.0026,170.8698,170.9052,12070.0
2017-08-02 14:10:00,193.06,193.06,192.89,192.94,24716.0,170.9141,170.9141,170.7636,170.8078,24716.0
2017-08-02 14:15:00,192.95,193.03,192.93,192.97,9826.0,170.8167,170.8875,170.799,170.8344,9826.0
2017-08-02 14:20:00,192.96,193.08,192.94,193.05,16953.0,170.8255,170.9318,170.8078,170.9052,16953.0
2017-08-02 14:25:00,193.07,193.09,192.99,192.99,38487.0,170.9229,170.9406,170.8521,170.8521,38487.0
2017-08-02 14:30:00,192.99,193.25,192.99,193.23,18959.0,170.8521,171.0823,170.8521,171.0646,18959.0
2017-08-02 14:35:00,193.25,193.25,193.08,193.13,20501.0,171.0823,171.0823,170.9318,170.976,20501.0
2017-08-02 14:40:00,193.14,193.19,193.13,193.15,16533.0,170.9849,171.0292,170.976,170.9938,16533.0
2017-08-02 14:45:00,193.15,193.17,193.09,193.09,17259.0,170.9938,171.0115,170.9406,170.9406,17259.0
2017-08-02 14:50:00,193.09,193.1,192.99,193.02,9729.0,170.9406,170.9495,170.8521,170.8787,9729.0
2017-08-02 14:55:00,193.02,193.06,193.01,193.04,10670.0,170.8787,170.9141,170.8698,170.8964,10670.0
2017-08-02 15:00:00,193.02,193.03,192.95,192.99,13939.0,170.8787,170.8875,170.8167,170.8521,13939.0
2017-08-02 15:05:00,192.99,193.04,192.92,192.93,14072.0,170.8521,170.8964,170.7901,170.799,14072.0
2017-08-02 15:10:00,192.94,193.0,192.92,193.0,16743.0,170.8078,170.861,170.7901,170.861,16743.0
2017-08-02 15:15:00,193.0,193.05,192.99,193.03,18625.0,170.861,170.9052,170.8521,170.8875,18625.0
2017-08-02 15:20:00,193.02,193.08,193.0,193.04,16994.0,170.8787,170.9318,170.861,170.8964,16994.0
2017-08-02 15:25:00,193.04,193.05,192.97,192.99,14378.0,170.8964,170.9052,170.8344,170.8521,14378.0
2017-08-02 15:30:00,192.98,193.01,192.85,192.87,13615.0,170.8433,170.8698,170.7282,170.7459,13615.0
2017-08-02 15:35:00,192.87,192.95,192.78,192.91,42281.0,170.7459,170.8167,170.6662,170.7813,42281.0
2017-08-02 15:40:00,192.89,192.9,192.81,192.87,27476.0,170.7636,170.7724,170.6928,170.7459,27476.0
2017-08-02 15:45:00,192.84,193.06,192.84,192.89,24067.0,170.7193,170.9141,170.7193,170.7636,24067.0
2017-08-02 15:50:00,192.89,192.91,192.71,192.78,62427.0,170.7636,170.7813,170.6042,170.6662,62427.0
2017-08-02 15:55:00,192.78,193.03,192.78,193.02,116912.0,170.6662,170.8875,170.6662,170.8787,116912.0
2017-08-03 09:30:00,193.26,194.5,193.01,194.47,122601.0,171.0911,172.1889,170.8698,172.1623,122601.0
2017-08-03 09:35:00,194.54,194.96,194.42,194.71,59514.0,172.2243,172.5961,172.1181,172.3748,59514.0
2017-08-03 09:40:00,194.64,194.79,194.2,194.28,30005.0,172.3128,172.4456,171.9233,171.9941,30005.0
2017-08-03 09:45:00,194.25,194.44,194.05,194.32,46814.0,171.9676,172.1358,171.7905,172.0295,46814.0
2017-08-03 09:50:00,194.32,194.37,193.76,193.79,61883.0,172.0295,172.0738,171.5338,171.5603,61883.0
2017-08-03 09:55:00,193.86,193.99,193.63,193.77,34675.0,171.6223,171.7374,171.4187,171.5426,34675.0
2017-08-03 10:00:00,193.81,193.99,193.73,193.85,33585.0,171.578,171.7374,171.5072,171.6135,33585.0
2017-08-03 10:05:00,193.85,193.91,193.73,193.76,16609.0,171.6135,171.6666,171.5072,171.5338,16609.0
2017-08-03 10:10:00,193.78,194.03,193.64,194.03,20750.0,171.5515,171.7728,171.4275,171.7728,20750.0
2017-08-03 10:15:00,194.0,194.05,193.89,194.01,14392.0,171.7462,171.7905,171.6489,171.7551,14392.0
2017-08-03 10:20:00,194.01,194.1,193.87,194.01,20140.0,171.7551,171.8348,171.6312,171.7551,20140.0
2017-08-03 10:25:00,194.07,194.38,193.99,194.21,17671.0,171.8082,172.0827,171.7374,171.9322,17671.0
2017-08-03 10:30:00,194.27,194.53,194.1,194.13,36210.0,171.9853,172.2155,171.8348,171.8613,36210.0
2017-08-03 10:35:00,194.13,194.15,193.97,193.98,18470.0,171.8613,171.879,171.7197,171.7285,18470.0
2017-08-03 10:40:00,193.98,194.07,193.88,194.02,28910.0,171.7285,171.8082,171.64,171.764,28910.0
2017-08-03 10:45:00,194.04,194.08,193.95,193.97,22837.0,171.7817,171.8171,171.702,171.7197,22837.0
2017-08-03 10:50:00,193.93,194.05,193.84,193.98,63308.0,171.6843,171.7905,171.6046,171.7285,63308.0
2017-08-03 10:55:00,193.98,194.05,193.93,193.98,26395.0,171.7285,171.7905,171.6843,171.7285,26395.0
2017-08-03 11:00:00,193.97,194.04,193.91,193.98,16602.0,171.7197,171.7817,171.6666,171.7285,16602.0
2017-08-03 11:05:00,193.99,194.01,193.8,193.83,16178.0,171.7374,171.7551,171.5692,171.5957,16178.0
2017-08-03 11:10:00,193.82,193.85,193.68,193.7,30090.0,171.5869,171.6135,171.463,171.4807,30090.0
2017-08-03 11:15:00,193.68,193.76,193.55,193.63,26254.0,171.463,171.5338,171.3479,171.4187,26254.0
2017-08-03 11:20:00,193.64,193.77,193.63,193.72,18934.0,171.4275,171.5426,171.4187,171.4984,18934.0
2017-08-03 11:25:00,193.71,193.77,193.64,193.65,28012.0,171.4895,171.5426,171.4275,171.4364,28012.0
2017-08-03 11:30:00,193.63,193.71,193.52,193.71,29617.0,171.4187,171.4895,171.3213,171.4895,29617.0
2017-08-03 11:35:00,193.69,194.01,193.69,193.83,21025.0,171.4718,171.7551,171.4718,171.5957,21025.0
2017-08-03 11:40:00,193.81,194.03,193.67,193.76,66463.0,171.578,171.7728,171.4541,171.5338,66463.0
2017-08-03 11:45:00,193.73,193.79,193.53,193.7,27519.0,171.5072,171.5603,171.3302,171.4807,27519.0
2017-08-03 11:50:00,193.74,193.98,193.71,193.96,73343.0,171.5161,171.7285,171.4895,171.7108,73343.0
2017-08-03 11:55:00,193.96,194.01,193.83,193.94,33931.0,171.7108,171.7551,171.5957,171.6931,33931.0
2017-08-03 12:00:00,193.96,194.04,193.89,193.91,11469.0,171.7108,171.7817,171.6489,171.6666,11469.0
2017-08-03 12:05:00,193.91,193.99,193.83,193.83,14162.0,171.6666,171.7374,171.5957,171.5957,14162.0
2017-08-03 12:10:00,193.85,193.91,193.81,193.82,8410.0,171.6135,171.6666,171.578,171.5869,8410.0
2017-08-03 12:15:00,193.81,193.84,193.73,193.84,15777.0,171.578,171.6046,171.5072,171.6046,15777.0
2017-08-03 12:20:00,193.85,193.91,193.85,193.85,10765.0,171.6135,171.6666,171.6135,171.6135,10765.0
2017-08-03 12:25:00,193.86,193.88,193.72,193.72,12067.0,171.6223,171.64,171.4984,171.4984,12067.0
2017-08-03 12:30:00,193.71,193.86,193.71,193.86,11859.0,171.4895,171.6223,171.4895,171.6223,11859.0
2017-08-03 12:35:00,193.87,193.91,193.81,193.9,11348.0,171.6312,171.6666,171.578,171.6577,11348.0
2017-08-03 12:40:00,193.89,193.97,193.87,193.87,7965.0,171.6489,171.7197,171.6312,171.6312,7965.0
2017-08-03 12:45:00,193.86,193.99,193.84,193.97,12419.0,171.6223,171.7374,171.6046,171.7197,12419.0
2017-08-03 12:50:00,193.98,194.03,193.9,193.99,14917.0,171.7285,171.7728,171.6577,171.7374,14917.0
2017-08-03 12:55:00,194.01,194.03,193.89,193.9,13180.0,171.7551,171.7728,171.6489,171.6577,13180.0
2017-08-03 13:00:00,193.89,193.96,193.84,193.91,13588.0,171.6489,171.7108,171.6046,171.6666,13588.0
2017-08-03 13:05:00,193.91,193.91,193.83,193.87,17937.0,171.6666,171.6666,171.5957,171.6312,17937.0
2017-08-03 13:10:00,193.87,194.08,193.84,194.07,12425.0,171.6312,171.8171,171.6046,171.8082,12425.0
2017-08-03 13:15:00,194.1,194.14,193.99,193.99,9164.0,171.8348,171.8702,171.7374,171.7374,9164.0
2017-08-03 13:20:00,193.97,193.97,193.92,193.94,4265.0,171.7197,171.7197,171.6754,171.6931,4265.0
2017-08-03 13:25:00,193.94,193.94,193.86,193.94,13459.0,171.6931,171.6931,171.6223,171.6931,13459.0
2017-08-03 13:30:00,193.95,193.96,193.84,193.85,13727.0,171.702,171.7108,171.6046,171.6135,13727.0
2017-08-03 13:35:00,193.86,194.04,193.85,194.02,19547.0,171.6223,171.7817,171.6135,171.764,19547.0
2017-08-03 13:40:00,194.02,194.02,193.93,193.97,6725.0,171.764,171.764,171.6843,171.7197,6725.0
2017-08-03 13:45:00,193.96,194.12,193.96,194.09,7214.0,171.7108,171.8525,171.7108,171.8259,7214.0
2017-08-03 13:50:00,194.07,194.23,194.07,194.12,15920.0,171.8082,171.9499,171.8082,171.8525,15920.0
2017-08-03 13:55:00,194.13,194.15,194.07,194.14,11798.0,171.8613,171.879,171.8082,171.8702,11798.0
2017-08-03 14:00:00,194.16,194.34,194.14,194.3,14742.0,171.8879,172.0472,171.8702,172.0118,14742.0
2017-08-03 14:05:00,194.29,194.45,194.29,194.45,56200.0,172.003,172.1446,172.003,172.1446,56200.0
2017-08-03 14:10:00,194.45,194.5,194.39,194.39,82723.0,172.1446,172.1889,172.0915,172.0915,82723.0
2017-08-03 14:15:00,194.38,194.41,194.26,194.39,17418.0,172.0827,172.1092,171.9764,172.0915,17418.0
2017-08-03 14:20:00,194.4,194.41,194.35,194.37,24932.0,172.1004,172.1092,172.0561,172.0738,24932.0
2017-08-03 14:25:00,194.38,194.41,194.38,194.4,13598.0,172.0827,172.1092,172.0827,172.1004,13598.0
2017-08-03 14:30:00,194.4,194.4,194.27,194.29,13456.0,172.1004,172.1004,171.9853,172.003,13456.0
2017-08-03 14:35:00,194.29,194.29,194.16,194.2,13995.0,172.003,172.003,171.8879,171.9233,13995.0
2017-08-03 14:40:00,194.2,194.21,194.14,194.14,12576.0,171.9233,171.9322,171.8702,171.8702,12576.0
2017-08-03 14:45:00,194.14,194.23,194.13,194.23,10464.0,171.8702,171.9499,171.8613,171.9499,10464.0
2017-08-03 14:50:00,194.23,194.27,194.18,194.26,11258.0,171.9499,171.9853,171.9056,171.9764,11258.0
2017-08-03 14:55:00,194.25,194.31,194.19,194.22,11756.0,171.9676,172.0207,171.9145,171.941,11756.0
2017-08-03 15:00:00,194.22,194.33,194.22,194.32,9318.0,171.941,172.0384,171.941,172.0295,9318.0
2017-08-03 15:05:00,194.29,194.32,194.16,194.17,19654.0,172.003,172.0295,171.8879,171.8967,19654.0
2017-08-03 15:10:00,194.17,194.25,194.17,194.25,11429.0,171.8967,171.9676,171.8967,171.9676,11429.0
2017-08-03 15:15:00,194.25,194.32,194.23,194.28,19113.0,171.9676,172.0295,171.9499,171.9941,19113.0
2017-08-03 15:20:00,194.3,194.37,194.26,194.35,11841.0,172.0118,172.0738,171.9764,172.0561,11841.0
2017-08-03 15:25:00,194.34,194.53,194.32,194.5,17004.0,172.0472,172.2155,172.0295,172.1889,17004.0
2017-08-03 15:30:00,194.51,194.76,194.46,194.71,141556.0,172.1977,172.4191,172.1535,172.3748,141556.0
2017-08-03 15:35:00,194.69,194.74,194.62,194.71,23708.0,172.3571,172.4014,172.2951,172.3748,23708.0
2017-08-03 15:40:00,194.72,194.72,194.57,194.6,26067.0,172.3837,172.3837,172.2509,172.2774,26067.0
2017-08-03 15:45:00,194.6,194.64,194.49,194.63,49453.0,172.2774,172.3128,172.18,172.304,49453.0
2017-08-03 15:50:00,194.6,194.68,194.57,194.6,44500.0,172.2774,172.3482,172.2509,172.2774,44500.0
2017-08-03 15:55:00,194.59,194.85,194.59,194.75,121461.0,172.2686,172.4987,172.2686,172.4102,121461.0
2017-08-04 09:30:00,194.95,195.78,194.65,195.69,78118.0,172.5873,173.3221,172.3217,173.2424,78118.0
2017-08-04 09:35:00,195.64,195.95,195.33,195.81,26505.0,173.1981,173.4726,172.9237,173.3486,26505.0
2017-08-04 09:40:00,195.78,196.04,195.59,195.64,23603.0,173.3221,173.5522,173.1539,173.1981,23603.0
2017-08-04 09:45:00,195.58,195.97,195.58,195.97,23266.0,173.145,173.4903,173.145,173.4903,23266.0
2017-08-04 09:50:00,195.96,195.97,195.1,195.18,26345.0,173.4814,173.4903,172.7201,172.7909,26345.0
2017-08-04 09:55:00,195.17,195.29,194.98,195.1,49903.0,172.782,172.8883,172.6138,172.7201,49903.0
2017-08-04 10:00:00,195.06,195.41,194.99,195.41,16926.0,172.6847,172.9945,172.6227,172.9945,16926.0
2017-08-04 10:05:00,195.39,195.53,195.33,195.39,21665.0,172.9768,173.1007,172.9237,172.9768,21665.0
2017-08-04 10:10:00,195.43,195.68,195.34,195.38,23101.0,173.0122,173.2335,172.9325,172.9679,23101.0
2017-08-04 10:15:00,195.38,195.62,195.22,195.61,21347.0,172.9679,173.1804,172.8263,173.1716,21347.0
2017-08-04 10:20:00,195.63,195.64,195.36,195.55,19372.0,173.1893,173.1981,172.9502,173.1184,19372.0
2017-08-04 10:25:00,195.62,195.79,195.4,195.61,13026.0,173.1804,173.3309,172.9857,173.1716,13026.0
2017-08-04 10:30:00,195.63,195.68,195.45,195.64,7794.0,173.1893,173.2335,173.0299,173.1981,7794.0
2017-08-04 10:35:00,195.6,195.69,195.51,195.55,9443.0,173.1627,173.2424,173.083,173.1184,9443.0
2017-08-04 10:40:00,195.65,195.87,195.65,195.83,15508.0,173.207,173.4017,173.207,173.3663,15508.0
2017-08-04 10:45:00,195.87,195.98,195.76,195.91,21637.0,173.4017,173.4991,173.3044,173.4372,21637.0
2017-08-04 10:50:00,195.93,195.97,195.68,195.87,20463.0,173.4549,173.4903,173.2335,173.4017,20463.0
2017-08-04 10:55:00,195.87,195.87,195.5,195.5,59897.0,173.4017,173.4017,173.0742,173.0742,59897.0
2017-08-04 11:00:00,195.49,195.73,195.41,195.66,62730.0,173.0653,173.2778,172.9945,173.2158,62730.0
2017-08-04 11:05:00,195.69,195.77,195.51,195.51,47249.0,173.2424,173.3132,173.083,173.083,47249.0
2017-08-04 11:10:00,195.48,195.56,195.34,195.48,28500.0,173.0565,173.1273,172.9325,173.0565,28500.0
2017-08-04 11:15:00,195.48,195.57,195.37,195.57,24019.0,173.0565,173.1362,172.9591,173.1362,24019.0
2017-08-04 11:20:00,195.56,195.56,195.36,195.45,14619.0,173.1273,173.1273,172.9502,173.0299,14619.0
2017-08-04 11:25:00,195.46,195.55,195.35,195.49,9652.0,173.0388,173.1184,172.9414,173.0653,9652.0
2017-08-04 11:30:00,195.46,195.51,195.29,195.33,11084.0,173.0388,173.083,172.8883,172.9237,11084.0
2017-08-04 11:35:00,195.34,195.46,195.34,195.42,25677.0,172.9325,173.0388,172.9325,173.0034,25677.0
2017-08-04 11:40:00,195.42,195.49,195.38,195.43,11253.0,173.0034,173.0653,172.9679,173.0122,11253.0
2017-08-04 11:45:00,195.43,195.51,195.28,195.48,17557.0,173.0122,173.083,172.8794,173.0565,17557.0
2017-08-04 11:50:00,195.45,195.46,195.31,195.32,21857.0,173.0299,173.0388,172.906,172.9148,21857.0
2017-08-04 11:55:00,195.31,195.35,195.01,195.19,71997.0,172.906,172.9414,172.6404,172.7997,71997.0
2017-08-04 12:00:00,195.16,195.19,194.96,195.12,18474.0,172.7732,172.7997,172.5961,172.7378,18474.0
2017-08-04 12:05:00,195.13,195.14,194.95,195.05,14030.0,172.7466,172.7555,172.5873,172.6758,14030.0
2017-08-04 12:10:00,195.07,195.09,194.97,194.99,8904.0,172.6935,172.7112,172.605,172.6227,8904.0
2017-08-04 12:15:00,194.98,195.07,194.9,194.95,15450.0,172.6138,172.6935,172.543,172.5873,15450.0
2017-08-04 12:20:00,194.96,195.01,194.89,194.98,17636.0,172.5961,172.6404,172.5342,172.6138,17636.0
2017-08-04 12:25:00,194.96,195.04,194.9,194.92,19792.0,172.5961,172.6669,172.543,172.5607,19792.0
2017-08-04 12:30:00,194.93,195.01,194.9,194.93,11310.0,172.5696,172.6404,172.543,172.5696,11310.0
2017-08-04 12:35:00,194.89,195.07,194.89,195.07,9400.0,172.5342,172.6935,172.5342,172.6935,9400.0
2017-08-04 12:40:00,195.1,195.21,195.04,195.17,8998.0,172.7201,172.8174,172.6669,172.782,8998.0
2017-08-04 12:45:00,195.15,195.2,195.05,195.06,10019.0,172.7643,172.8086,172.6758,172.6847,10019.0
2017-08-04 12:50:00,195.11,195.11,194.91,194.94,7380.0,172.7289,172.7289,172.5519,172.5784,7380.0
2017-08-04 12:55:00,194.92,195.08,194.92,195.06,6062.0,172.5607,172.7024,172.5607,172.6847,6062.0
2017-08-04 13:00:00,195.03,195.07,194.95,194.98,10378.0,172.6581,172.6935,172.5873,172.6138,10378.0
2017-08-04 13:05:00,195.06,195.06,194.97,195.02,7897.0,172.6847,172.6847,172.605,172.6492,7897.0
2017-08-04 13:10:00,195.03,195.09,194.93,195.05,11726.0,172.6581,172.7112,172.5696,172.6758,11726.0
2017-08-04 13:15:00,195.06,195.1,194.91,194.92,24569.0,172.6847,172.7201,172.5519,172.5607,24569.0
2017-08-04 13:20:00,194.93,195.0,194.89,195.0,7066.0,172.5696,172.6315,172.5342,172.6315,7066.0
2017-08-04 13:25:00,194.98,194.99,194.83,194.84,5787.0,172.6138,172.6227,172.481,172.4899,5787.0
2017-08-04 13:30:00,194.82,194.89,194.8,194.85,8692.0,172.4722,172.5342,172.4545,172.4987,8692.0
2017-08-04 13:35:00,194.84,194.9,194.78,194.79,9671.0,172.4899,172.543,172.4368,172.4456,9671.0
2017-08-04 13:40:00,194.79,194.88,194.77,194.78,7851.0,172.4456,172.5253,172.4279,172.4368,7851.0
2017-08-04 13:45:00,194.78,194.84,194.77,194.78,5521.0,172.4368,172.4899,172.4279,172.4368,5521.0
2017-08-04 13:50:00,194.78,194.88,194.76,194.88,12414.0,172.4368,172.5253,172.4191,172.5253,12414.0
2017-08-04 13:55:00,194.87,195.0,194.85,194.99,15588.0,172.5165,172.6315,172.4987,172.6227,15588.0
2017-08-04 14:00:00,195.0,195.01,194.93,194.94,32619.0,172.6315,172.6404,172.5696,172.5784,32619.0
2017-08-04 14:05:00,194.94,195.0,194.91,194.94,16172.0,172.5784,172.6315,172.5519,172.5784,16172.0
2017-08-04 14:10:00,194.94,195.0,194.9,195.0,44646.0,172.5784,172.6315,172.543,172.6315,44646.0
2017-08-04 14:15:00,195.01,195.04,194.9,194.95,57468.0,172.6404,172.6669,172.543,172.5873,57468.0
2017-08-04 14:20:00,194.95,194.95,194.64,194.75,41307.0,172.5873,172.5873,172.3128,172.4102,41307.0
2017-08-04 14:25:00,194.69,194.84,194.63,194.78,62414.0,172.3571,172.4899,172.304,172.4368,62414.0
2017-08-04 14:30:00,194.76,194.8,194.63,194.63,35004.0,172.4191,172.4545,172.304,172.304,35004.0
2017-08-04 14:35:00,194.69,194.78,194.68,194.72,17453.0,172.3571,172.4368,172.3482,172.3837,17453.0
2017-08-04 14:40:00,194.72,194.75,194.69,194.72,17119.0,172.3837,172.4102,172.3571,172.3837,17119.0
2017-08-04 14:45:00,194.72,194.73,194.69,194.7,13739.0,172.3837,172.3925,172.3571,172.366,13739.0
2017-08-04 14:50:00,194.7,194.74,194.6,194.67,33308.0,172.366,172.4014,172.2774,172.3394,33308.0
2017-08-04 14:55:00,194.67,194.75,194.6,194.69,49315.0,172.3394,172.4102,172.2774,172.3571,49315.0
2017-08-04 15:00:00,194.65,194.72,194.64,194.68,24486.0,172.3217,172.3837,172.3128,172.3482,24486.0
2017-08-04 15:05:00,194.68,194.75,194.64,194.71,20136.0,172.3482,172.4102,172.3128,172.3748,20136.0
2017-08-04 15:10:00,194.72,194.72,194.63,194.67,30261.0,172.3837,172.3837,172.304,172.3394,30261.0
2017-08-04 15:15:00,194.67,194.71,194.64,194.66,41516.0,172.3394,172.3748,172.3128,172.3305,41516.0
2017-08-04 15:20:00,194.65,194.72,194.65,194.69,18039.0,172.3217,172.3837,172.3217,172.3571,18039.0
2017-08-04 15:25:00,194.69,194.73,194.66,194.69,17946.0,172.3571,172.3925,172.3305,172.3571,17946.0
2017-08-04 15:30:00,194.67,194.71,194.64,194.7,27664.0,172.3394,172.3748,172.3128,172.366,27664.0
2017-08-04 15:35:00,194.7,194.7,194.63,194.67,28550.0,172.366,172.366,172.304,172.3394,28550.0
2017-08-04 15:40:00,194.67,194.69,194.61,194.68,42053.0,172.3394,172.3571,172.2863,172.3482,42053.0
2017-08-04 15:45:00,194.69,194.78,194.67,194.78,26892.0,172.3571,172.4368,172.3394,172.4368,26892.0
2017-08-04 15:50:00,194.79,194.81,194.7,194.72,82501.0,172.4456,172.4633,172.366,172.3837,82501.0
2017-08-04 15:55:00,194.72,194.89,194.71,194.87,95725.0,172.3837,172.5342,172.3748,172.5165,95725.0
2017-08-07 09:30:00,194.81,195.39,194.56,194.73,78450.0,172.4633,172.9768,172.242,172.3925,78450.0
2017-08-07 09:35:00,194.84,195.41,194.84,195.25,23928.0,172.4899,172.9945,172.4899,172.8529,23928.0
2017-08-07 09:40:00,195.13,195.13,194.75,194.94,18806.0,172.7466,172.7466,172.4102,172.5784,18806.0
2017-08-07 09:45:00,194.91,195.05,194.42,194.45,23005.0,172.5519,172.6758,172.1181,172.1446,23005.0
2017-08-07 09:50:00,194.38,194.53,194.16,194.48,21982.0,172.0827,172.2155,171.8879,172.1712,21982.0
2017-08-07 09:55:00,194.45,194.47,193.9,194.0,41339.0,172.1446,172.1623,171.6577,171.7462,41339.0
2017-08-07 10:00:00,194.01,194.22,193.98,194.11,21158.0,171.7551,171.941,171.7285,171.8436,21158.0
2017-08-07 10:05:00,194.08,194.24,194.08,194.12,22491.0,171.8171,171.9587,171.8171,171.8525,22491.0
2017-08-07 10:10:00,194.14,194.14,193.98,194.03,19291.0,171.8702,171.8702,171.7285,171.7728,19291.0
2017-08-07 10:15:00,194.02,194.21,193.98,194.21,26758.0,171.764,171.9322,171.7285,171.9322,26758.0
2017-08-07 10:20:00,194.19,194.44,194.19,194.44,17846.0,171.9145,172.1358,171.9145,172.1358,17846.0
2017-08-07 10:25:00,194.44,194.5,194.37,194.5,9785.0,172.1358,172.1889,172.0738,172.1889,9785.0
2017-08-07 10:30:00,194.5,194.51,194.15,194.15,14729.0,172.1889,172.1977,171.879,171.879,14729.0
2017-08-07 10:35:00,194.15,194.2,194.09,194.1,22409.0,171.879,171.9233,171.8259,171.8348,22409.0
2017-08-07 10:40:00,194.1,194.17,193.97,194.02,17672.0,171.8348,171.8967,171.7197,171.764,17672.0
2017-08-07 10:45:00,194.03,194.45,194.0,194.41,11357.0,171.7728,172.1446,171.7462,172.1092,11357.0
2017-08-07 10:50:00,194.41,194.5,194.33,194.33,13135.0,172.1092,172.1889,172.0384,172.0384,13135.0
2017-08-07 10:55:00,194.35,194.47,194.33,194.43,8730.0,172.0561,172.1623,172.0384,172.1269,8730.0
2017-08-07 11:00:00,194.43,194.53,194.37,194.48,8446.0,172.1269,172.2155,172.0738,172.1712,8446.0
2017-08-07 11:05:00,194.5,194.5,194.41,194.45,11384.0,172.1889,172.1889,172.1092,172.1446,11384.0
2017-08-07 11:10:00,194.43,194.5,194.36,194.39,11023.0,172.1269,172.1889,172.065,172.0915,11023.0
2017-08-07 11:15:00,194.41,194.46,194.36,194.41,6690.0,172.1092,172.1535,172.065,172.1092,6690.0
2017-08-07 11:20:00,194.45,194.5,194.2,194.3,65328.0,172.1446,172.1889,171.9233,172.0118,65328.0
2017-08-07 11:25:00,194.36,194.47,194.31,194.39,19348.0,172.065,172.1623,172.0207,172.0915,19348.0
2017-08-07 11:30:00,194.39,194.48,194.33,194.48,12249.0,172.0915,172.1712,172.0384,172.1712,12249.0
2017-08-07 11:35:00,194.49,194.52,194.4,194.42,14570.0,172.18,172.2066,172.1004,172.1181,14570.0
2017-08-07 11:40:00,194.43,194.48,194.4,194.44,12048.0,172.1269,172.1712,172.1004,172.1358,12048.0
2017-08-07 11:45:00,194.45,194.48,194.4,194.46,5555.0,172.1446,172.1712,172.1004,172.1535,5555.0
2017-08-07 11:50:00,194.45,194.49,194.4,194.41,15918.0,172.1446,172.18,172.1004,172.1092,15918.0
2017-08-07 11:55:00,194.42,194.45,194.39,194.4,14961.0,172.1181,172.1446,172.0915,172.1004,14961.0
2017-08-07 12:00:00,194.4,194.43,194.4,194.42,8667.0,172.1004,172.1269,172.1004,172.1181,8667.0
2017-08-07 12:05:00,194.43,194.48,194.38,194.48,7446.0,172.1269,172.1712,172.0827,172.1712,7446.0
2017-08-07 12:10:00,194.46,194.46,194.37,194.37,6070.0,172.1535,172.1535,172.0738,172.0738,6070.0
2017-08-07 12:15:00,194.35,194.38,194.32,194.33,4868.0,172.0561,172.0827,172.0295,172.0384,4868.0
2017-08-07 12:20:00,194.34,194.34,194.3,194.32,7272.0,172.0472,172.0472,172.0118,172.0295,7272.0
2017-08-07 12:25:00,194.32,194.38,194.3,194.32,17188.0,172.0295,172.0827,172.0118,172.0295,17188.0
2017-08-07 12:30:00,194.32,194.34,194.31,194.32,6027.0,172.0295,172.0472,172.0207,172.0295,6027.0
2017-08-07 12:35:00,194.32,194.5,194.31,194.5,5233.0,172.0295,172.1889,172.0207,172.1889,5233.0
2017-08-07 12:40:00,194.51,194.51,194.43,194.49,8946.0,172.1977,172.1977,172.1269,172.18,8946.0
2017-08-07 12:45:00,194.5,194.5,194.39,194.41,6422.0,172.1889,172.1889,172.0915,172.1092,6422.0
2017-08-07 12:50:00,194.41,194.41,194.31,194.33,6529.0,172.1092,172.1092,172.0207,172.0384,6529.0
2017-08-07 12:55:00,194.31,194.37,194.31,194.35,11550.0,172.0207,172.0738,172.0207,172.0561,11550.0
2017-08-07 13:00:00,194.38,194.41,194.35,194.37,5504.0,172.0827,172.1092,172.0561,172.0738,5504.0
2017-08-07 13:05:00,194.37,194.39,194.33,194.35,5922.0,172.0738,172.0915,172.0384,172.0561,5922.0
2017-08-07 13:10:00,194.35,194.39,194.34,194.34,3889.0,172.0561,172.0915,172.0472,172.0472,3889.0
2017-08-07 13:15:00,194.34,194.37,194.31,194.32,4748.0,172.0472,172.0738,172.0207,172.0295,4748.0
2017-08-07 13:20:00,194.34,194.37,194.31,194.33,3982.0,172.0472,172.0738,172.0207,172.0384,3982.0
2017-08-07 13:25:00,194.33,194.36,194.32,194.36,4644.0,172.0384,172.065,172.0295,172.065,4644.0
2017-08-07 13:30:00,194.35,194.4,194.33,194.4,4618.0,172.0561,172.1004,172.0384,172.1004,4618.0
2017-08-07 13:35:00,194.4,194.59,194.39,194.59,9256.0,172.1004,172.2686,172.0915,172.2686,9256.0
2017-08-07 13:40:00,194.6,194.71,194.57,194.68,9035.0,172.2774,172.3748,172.2509,172.3482,9035.0
2017-08-07 13:45:00,194.7,194.75,194.67,194.73,8020.0,172.366,172.4102,172.3394,172.3925,8020.0
2017-08-07 13:50:00,194.75,194.77,194.7,194.7,5834.0,172.4102,172.4279,172.366,172.366,5834.0
2017-08-07 13:55:00,194.72,194.77,194.69,194.71,8744.0,172.3837,172.4279,172.3571,172.3748,8744.0
2017-08-07 14:00:00,194.69,194.72,194.63,194.66,13408.0,172.3571,172.3837,172.304,172.3305,13408.0
2017-08-07 14:05:00,194.67,194.77,194.67,194.71,8322.0,172.3394,172.4279,172.3394,172.3748,8322.0
2017-08-07 14:10:00,194.7,194.75,194.65,194.65,5496.0,172.366,172.4102,172.3217,172.3217,5496.0
2017-08-07 14:15:00,194.64,194.64,194.54,194.57,6485.0,172.3128,172.3128,172.2243,172.2509,6485.0
2017-08-07 14:20:00,194.58,194.64,194.52,194.55,5466.0,172.2597,172.3128,172.2066,172.2332,5466.0
2017-08-07 14:25:00,194.53,194.54,194.48,194.52,17481.0,172.2155,172.2243,172.1712,172.2066,17481.0
2017-08-07 14:30:00,194.53,194.59,194.52,194.55,15427.0,172.2155,172.2686,172.2066,172.2332,15427.0
2017-08-07 14:35:00,194.58,194.64,194.57,194.64,6475.0,172.2597,172.3128,172.2509,172.3128,6475.0
2017-08-07 14:40:00,194.65,194.66,194.6,194.62,3833.0,172.3217,172.3305,172.2774,172.2951,3833.0
2017-08-07 14:45:00,194.61,194.71,194.56,194.71,3526.0,172.2863,172.3748,172.242,172.3748,3526.0
2017-08-07 14:50:00,194.72,194.72,194.59,194.61,11459.0,172.3837,172.3837,172.2686,172.2863,11459.0
2017-08-07 14:55:00,194.6,194.63,194.55,194.56,13384.0,172.2774,172.304,172.2332,172.242,13384.0
2017-08-07 15:00:00,194.57,194.62,194.55,194.61,10463.0,172.2509,172.2951,172.2332,172.2863,10463.0
2017-08-07 15:05:00,194.62,194.72,194.61,194.7,8212.0,172.2951,172.3837,172.2863,172.366,8212.0
2017-08-07 15:10:00,194.69,194.69,194.58,194.58,5664.0,172.3571,172.3571,172.2597,172.2597,5664.0
2017-08-07 15:15:00,194.58,194.59,194.55,194.56,8894.0,172.2597,172.2686,172.2332,172.242,8894.0
2017-08-07 15:20:00,194.56,194.57,194.46,194.47,19187.0,172.242,172.2509,172.1535,172.1623,19187.0
2017-08-07 15:25:00,194.47,194.47,194.39,194.45,12576.0,172.1623,172.1623,172.0915,172.1446,12576.0
2017-08-07 15:30:00,194.46,194.54,194.44,194.53,31317.0,172.1535,172.2243,172.1358,172.2155,31317.0
2017-08-07 15:35:00,194.53,194.68,194.53,194.66,22251.0,172.2155,172.3482,172.2155,172.3305,22251.0
2017-08-07 15:40:00,194.65,194.73,194.62,194.73,18343.0,172.3217,172.3925,172.2951,172.3925,18343.0
2017-08-07 15:45:00,194.73,194.75,194.7,194.7,20085.0,172.3925,172.4102,172.366,172.366,20085.0
2017-08-07 15:50:00,194.7,194.87,194.68,194.86,36896.0,172.366,172.5165,172.3482,172.5076,36896.0
2017-08-07 15:55:00,194.86,194.91,194.71,194.78,91678.0,172.5076,172.5519,172.3748,172.4368,91678.0
2017-08-08 09:30:00,194.68,194.94,194.29,194.5,36046.0,172.3482,172.5784,172.003,172.1889,36046.0
2017-08-08 09:35:00,194.41,194.49,194.08,194.09,11094.0,172.1092,172.18,171.8171,171.8259,11094.0
2017-08-08 09:40:00,194.15,194.7,194.14,194.56,17036.0,171.879,172.366,171.8702,172.242,17036.0
2017-08-08 09:45:00,194.59,194.63,194.45,194.61,28109.0,172.2686,172.304,172.1446,172.2863,28109.0
2017-08-08 09:50:00,194.6,194.8,194.48,194.62,13591.0,172.2774,172.4545,172.1712,172.2951,13591.0
2017-08-08 09:55:00,194.58,194.84,194.57,194.76,9972.0,172.2597,172.4899,172.2509,172.4191,9972.0
2017-08-08 10:00:00,194.77,194.99,194.77,194.96,14815.0,172.4279,172.6227,172.4279,172.5961,14815.0
2017-08-08 10:05:00,194.91,194.91,194.78,194.79,7651.0,172.5519,172.5519,172.4368,172.4456,7651.0
2017-08-08 10:10:00,194.79,194.79,194.64,194.67,10500.0,172.4456,172.4456,172.3128,172.3394,10500.0
2017-08-08 10:15:00,194.68,194.82,194.63,194.8,10923.0,172.3482,172.4722,172.304,172.4545,10923.0
2017-08-08 10:20:00,194.85,194.92,194.71,194.71,8841.0,172.4987,172.5607,172.3748,172.3748,8841.0
2017-08-08 10:25:00,194.72,194.78,194.51,194.54,8542.0,172.3837,172.4368,172.1977,172.2243,8542.0
2017-08-08 10:30:00,194.52,194.55,194.39,194.48,8734.0,172.2066,172.2332,172.0915,172.1712,8734.0
2017-08-08 10:35:00,194.47,194.5,194.3,194.47,8018.0,172.1623,172.1889,172.0118,172.1623,8018.0
2017-08-08 10:40:00,194.51,194.53,194.41,194.53,6038.0,172.1977,172.2155,172.1092,172.2155,6038.0
2017-08-08 10:45:00,194.53,194.61,194.4,194.5,7654.0,172.2155,172.2863,172.1004,172.1889,7654.0
2017-08-08 10:50:00,194.51,194.7,194.4,194.64,13250.0,172.1977,172.366,172.1004,172.3128,13250.0
2017-08-08 10:55:00,194.68,194.88,194.67,194.87,14755.0,172.3482,172.5253,172.3394,172.5165,14755.0
2017-08-08 11:00:00,194.83,194.91,194.75,194.81,8415.0,172.481,172.5519,172.4102,172.4633,8415.0
2017-08-08 11:05:00,194.8,194.87,194.68,194.71,8494.0,172.4545,172.5165,172.3482,172.3748,8494.0
2017-08-08 11:10:00,194.73,194.74,194.58,194.67,19944.0,172.3925,172.4014,172.2597,172.3394,19944.0
2017-08-08 11:15:00,194.67,194.73,194.65,194.66,12823.0,172.3394,172.3925,172.3217,172.3305,12823.0
2017-08-08 11:20:00,194.66,194.86,194.66,194.78,11692.0,172.3305,172.5076,172.3305,172.4368,11692.0
2017-08-08 11:25:00,194.78,194.9,194.7,194.9,9450.0,172.4368,172.543,172.366,172.543,9450.0
2017-08-08 11:30:00,194.88,194.97,194.77,194.77,10941.0,172.5253,172.605,172.4279,172.4279,10941.0
2017-08-08 11:35:00,194.82,194.94,194.68,194.69,17061.0,172.4722,172.5784,172.3482,172.3571,17061.0
2017-08-08 11:40:00,194.69,194.83,194.66,194.66,12391.0,172.3571,172.481,172.3305,172.3305,12391.0
2017-08-08 11:45:00,194.69,194.8,194.68,194.74,23759.0,172.3571,172.4545,172.3482,172.4014,23759.0
2017-08-08 11:50:00,194.75,194.75,194.64,194.7,19233.0,172.4102,172.4102,172.3128,172.366,19233.0
2017-08-08 11:55:00,194.71,194.73,194.63,194.69,18627.0,172.3748,172.3925,172.304,172.3571,18627.0
2017-08-08 12:00:00,194.68,194.75,194.67,194.67,11455.0,172.3482,172.4102,172.3394,172.3394,11455.0
2017-08-08 12:05:00,194.68,194.73,194.66,194.71,15538.0,172.3482,172.3925,172.3305,172.3748,15538.0
2017-08-08 12:10:00,194.72,194.77,194.66,194.71,13906.0,172.3837,172.4279,172.3305,172.3748,13906.0
2017-08-08 12:15:00,194.68,194.7,194.58,194.59,31147.0,172.3482,172.366,172.2597,172.2686,31147.0
2017-08-08 12:20:00,194.59,194.69,194.59,194.66,8652.0,172.2686,172.3571,172.2686,172.3305,8652.0
2017-08-08 12:25:00,194.67,194.71,194.65,194.67,18484.0,172.3394,172.3748,172.3217,172.3394,18484.0
2017-08-08 12:30:00,194.65,194.79,194.64,194.75,6167.0,172.3217,172.4456,172.3128,172.4102,6167.0
2017-08-08 12:35:00,194.75,194.78,194.61,194.66,11715.0,172.4102,172.4368,172.2863,172.3305,11715.0
2017-08-08 12:40:00,194.7,194.76,194.69,194.73,4600.0,172.366,172.4191,172.3571,172.3925,4600.0
2017-08-08 12:45:00,194.71,194.77,194.63,194.71,11133.0,172.3748,172.4279,172.304,172.3748,11133.0
2017-08-08 12:50:00,194.74,194.8,194.69,194.7,20421.0,172.4014,172.4545,172.3571,172.366,20421.0
2017-08-08 12:55:00,194.72,194.77,194.69,194.7,7518.0,172.3837,172.4279,172.3571,172.366,7518.0
2017-08-08 13:00:00,194.7,194.78,194.67,194.74,28405.0,172.366,172.4368,172.3394,172.4014,28405.0
2017-08-08 13:05:00,194.75,194.84,194.74,194.8,9886.0,172.4102,172.4899,172.4014,172.4545,9886.0
2017-08-08 13:10:00,194.8,194.82,194.78,194.79,16205.0,172.4545,172.4722,172.4368,172.4456,16205.0
2017-08-08 13:15:00,194.8,194.81,194.75,194.76,11095.0,172.4545,172.4633,172.4102,172.4191,11095.0
2017-08-08 13:20:00,194.77,194.81,194.71,194.74,12807.0,172.4279,172.4633,172.3748,172.4014,12807.0
2017-08-08 13:25:00,194.76,194.76,194.7,194.74,9154.0,172.4191,172.4191,172.366,172.4014,9154.0
2017-08-08 13:30:00,194.73,194.86,194.71,194.86,9898.0,172.3925,172.5076,172.3748,172.5076,9898.0
2017-08-08 13:35:00,194.87,194.89,194.84,194.88,4812.0,172.5165,172.5342,172.4899,172.5253,4812.0
2017-08-08 13:40:00,194.86,194.92,194.72,194.74,21410.0,172.5076,172.5607,172.3837,172.4014,21410.0
2017-08-08 13:45:00,194.74,194.88,194.71,194.88,6268.0,172.4014,172.5253,172.3748,172.5253,6268.0
2017-08-08 13:50:00,194.89,194.89,194.82,194.85,3902.0,172.5342,172.5342,172.4722,172.4987,3902.0
2017-08-08 13:55:00,194.86,194.86,194.78,194.78,7865.0,172.5076,172.5076,172.4368,172.4368,7865.0
2017-08-08 14:00:00,194.8,194.81,194.76,194.8,5656.0,172.4545,172.4633,172.4191,172.4545,5656.0
2017-08-08 14:05:00,194.79,194.81,194.74,194.76,9212.0,172.4456,172.4633,172.4014,172.4191,9212.0
2017-08-08 14:10:00,194.77,194.78,194.73,194.76,6389.0,172.4279,172.4368,172.3925,172.4191,6389.0
2017-08-08 14:15:00,194.75,194.8,194.73,194.78,5716.0,172.4102,172.4545,172.3925,172.4368,5716.0
2017-08-08 14:20:00,194.78,194.8,194.77,194.79,6255.0,172.4368,172.4545,172.4279,172.4456,6255.0
2017-08-08 14:25:00,194.78,194.82,194.75,194.75,10880.0,172.4368,172.4722,172.4102,172.4102,10880.0
2017-08-08 14:30:00,194.74,194.78,194.7,194.7,6275.0,172.4014,172.4368,172.366,172.366,6275.0
2017-08-08 14:35:00,194.71,194.78,194.71,194.76,6521.0,172.3748,172.4368,172.3748,172.4191,6521.0
2017-08-08 14:40:00,194.76,194.83,194.74,194.76,16430.0,172.4191,172.481,172.4014,172.4191,16430.0
2017-08-08 14:45:00,194.76,194.78,194.72,194.74,10138.0,172.4191,172.4368,172.3837,172.4014,10138.0
2017-08-08 14:50:00,194.73,194.77,194.7,194.75,6859.0,172.3925,172.4279,172.366,172.4102,6859.0
2017-08-08 14:55:00,194.75,194.82,194.74,194.81,16819.0,172.4102,172.4722,172.4014,172.4633,16819.0
2017-08-08 15:00:00,194.81,194.82,194.73,194.75,16099.0,172.4633,172.4722,172.3925,172.4102,16099.0
2017-08-08 15:05:00,194.75,194.78,194.7,194.71,19330.0,172.4102,172.4368,172.366,172.3748,19330.0
2017-08-08 15:10:00,194.71,194.79,194.69,194.77,36180.0,172.3748,172.4456,172.3571,172.4279,36180.0
2017-08-08 15:15:00,194.79,194.93,194.75,194.93,9443.0,172.4456,172.5696,172.4102,172.5696,9443.0
2017-08-08 15:20:00,194.94,194.94,194.76,194.77,16012.0,172.5784,172.5784,172.4191,172.4279,16012.0
2017-08-08 15:25:00,194.79,194.84,194.7,194.82,27725.0,172.4456,172.4899,172.366,172.4722,27725.0
2017-08-08 15:30:00,194.79,194.83,194.58,194.68,61366.0,172.4456,172.481,172.2597,172.3482,61366.0
2017-08-08 15:35:00,194.65,194.8,194.57,194.76,44298.0,172.3217,172.4545,172.2509,172.4191,44298.0
2017-08-08 15:40:00,194.76,194.8,194.69,194.74,24822.0,172.4191,172.4545,172.3571,172.4014,24822.0
2017-08-08 15:45:00,194.71,194.85,194.69,194.77,37787.0,172.3748,172.4987,172.3571,172.4279,37787.0
2017-08-08 15:50:00,194.78,194.85,194.67,194.83,59070.0,172.4368,172.4987,172.3394,172.481,59070.0
2017-08-08 15:55:00,194.8,194.95,194.75,194.89,83481.0,172.4545,172.5873,172.4102,172.5342,83481.0
2017-08-09 09:30:00,194.9,195.24,194.33,194.82,89848.0,172.543,172.844,172.0384,172.4722,89848.0
2017-08-09 09:35:00,194.76,195.04,194.59,194.77,32365.0,172.4191,172.6669,172.2686,172.4279,32365.0
2017-08-09 09:40:00,194.86,195.06,194.75,194.94,37913.0,172.5076,172.6847,172.4102,172.5784,37913.0
2017-08-09 09:45:00,194.96,194.99,194.8,194.87,54728.0,172.5961,172.6227,172.4545,172.5165,54728.0
2017-08-09 09:50:00,194.89,195.0,194.69,194.69,35885.0,172.5342,172.6315,172.3571,172.3571,35885.0
2017-08-09 09:55:00,194.7,194.83,194.45,194.62,34189.0,172.366,172.481,172.1446,172.2951,34189.0
2017-08-09 10:00:00,194.66,194.66,194.21,194.31,21575.0,172.3305,172.3305,171.9322,172.0207,21575.0
2017-08-09 10:05:00,194.3,194.61,194.16,194.57,37436.0,172.0118,172.2863,171.8879,172.2509,37436.0
2017-08-09 10:10:00,194.58,194.59,194.41,194.59,15007.0,172.2597,172.2686,172.1092,172.2686,15007.0
2017-08-09 10:15:00,194.59,194.62,194.47,194.53,19730.0,172.2686,172.2951,172.1623,172.2155,19730.0
2017-08-09 10:20:00,194.54,194.69,194.44,194.65,17126.0,172.2243,172.3571,172.1358,172.3217,17126.0
2017-08-09 10:25:00,194.6,194.68,194.45,194.55,14579.0,172.2774,172.3482,172.1446,172.2332,14579.0
2017-08-09 10:30:00,194.65,194.76,194.61,194.66,13466.0,172.3217,172.4191,172.2863,172.3305,13466.0
2017-08-09 10:35:00,194.69,194.89,194.64,194.85,13466.0,172.3571,172.5342,172.3128,172.4987,13466.0
2017-08-09 10:40:00,194.84,194.95,194.82,194.93,21233.0,172.4899,172.5873,172.4722,172.5696,21233.0
2017-08-09 10:45:00,194.9,194.95,194.85,194.85,14439.0,172.543,172.5873,172.4987,172.4987,14439.0
2017-08-09 10:50:00,194.86,194.95,194.82,194.9,9988.0,172.5076,172.5873,172.4722,172.543,9988.0
2017-08-09 10:55:00,194.93,194.95,194.82,194.92,27585.0,172.5696,172.5873,172.4722,172.5607,27585.0
2017-08-09 11:00:00,194.93,194.94,194.76,194.84,24257.0,172.5696,172.5784,172.4191,172.4899,24257.0
2017-08-09 11:05:00,194.86,195.05,194.84,195.05,22563.0,172.5076,172.6758,172.4899,172.6758,22563.0
2017-08-09 11:10:00,195.05,195.14,194.96,195.11,14670.0,172.6758,172.7555,172.5961,172.7289,14670.0
2017-08-09 11:15:00,195.11,195.14,195.0,195.0,22413.0,172.7289,172.7555,172.6315,172.6315,22413.0
2017-08-09 11:20:00,194.94,195.13,194.94,195.05,9921.0,172.5784,172.7466,172.5784,172.6758,9921.0
2017-08-09 11:25:00,195.01,195.13,195.01,195.11,7364.0,172.6404,172.7466,172.6404,172.7289,7364.0
2017-08-09 11:30:00,195.11,195.15,195.03,195.09,11773.0,172.7289,172.7643,172.6581,172.7112,11773.0
2017-08-09 11:35:00,195.08,195.09,194.92,194.93,8282.0,172.7024,172.7112,172.5607,172.5696,8282.0
2017-08-09 11:40:00,194.95,195.08,194.91,195.03,16812.0,172.5873,172.7024,172.5519,172.6581,16812.0
2017-08-09 11:45:00,194.99,195.01,194.86,194.9,20562.0,172.6227,172.6404,172.5076,172.543,20562.0
2017-08-09 11:50:00,194.89,195.04,194.84,194.98,26710.0,172.5342,172.6669,172.4899,172.6138,26710.0
2017-08-09 11:55:00,195.0,195.1,194.78,194.84,61326.0,172.6315,172.7201,172.4368,172.4899,61326.0
2017-08-09 12:00:00,194.87,195.18,194.83,195.15,10422.0,172.5165,172.7909,172.481,172.7643,10422.0
2017-08-09 12:05:00,195.16,195.36,195.15,195.3,9285.0,172.7732,172.9502,172.7643,172.8971,9285.0
2017-08-09 12:10:00,195.28,195.36,195.09,195.2,11100.0,172.8794,172.9502,172.7112,172.8086,11100.0
2017-08-09 12:15:00,195.21,195.24,195.18,195.21,5751.0,172.8174,172.844,172.7909,172.8174,5751.0
2017-08-09 12:20:00,195.2,195.25,195.14,195.14,5512.0,172.8086,172.8529,172.7555,172.7555,5512.0
2017-08-09 12:25:00,195.18,195.18,195.06,195.09,4501.0,172.7909,172.7909,172.6847,172.7112,4501.0
2017-08-09 12:30:00,195.08,195.08,195.0,195.01,8275.0,172.7024,172.7024,172.6315,172.6404,8275.0
2017-08-09 12:35:00,195.03,195.16,195.02,195.07,7554.0,172.6581,172.7732,172.6492,172.6935,7554.0
2017-08-09 12:40:00,195.05,195.05,194.94,194.96,6539.0,172.6758,172.6758,172.5784,172.5961,6539.0
2017-08-09 12:45:00,194.99,195.13,194.97,195.13,5041.0,172.6227,172.7466,172.605,172.7466,5041.0
2017-08-09 12:50:00,195.16,195.16,195.03,195.06,4456.0,172.7732,172.7732,172.6581,172.6847,4456.0
2017-08-09 12:55:00,195.05,195.08,194.96,194.97,4370.0,172.6758,172.7024,172.5961,172.605,4370.0
2017-08-09 13:00:00,194.97,195.04,194.94,194.98,7792.0,172.605,172.6669,172.5784,172.6138,7792.0
2017-08-09 13:05:00,194.99,195.04,194.97,195.02,6509.0,172.6227,172.6669,172.605,172.6492,6509.0
2017-08-09 13:10:00,195.0,195.01,194.94,194.94,5426.0,172.6315,172.6404,172.5784,172.5784,5426.0
2017-08-09 13:15:00,194.94,194.94,194.81,194.81,5848.0,172.5784,172.5784,172.4633,172.4633,5848.0
2017-08-09 13:20:00,194.83,195.01,194.82,194.99,7600.0,172.481,172.6404,172.4722,172.6227,7600.0
2017-08-09 13:25:00,195.0,195.01,194.86,194.86,5621.0,172.6315,172.6404,172.5076,172.5076,5621.0
2017-08-09 13:30:00,194.89,194.98,194.88,194.97,4778.0,172.5342,172.6138,172.5253,172.605,4778.0
2017-08-09 13:35:00,194.98,194.98,194.91,194.91,6187.0,172.6138,172.6138,172.5519,172.5519,6187.0
2017-08-09 13:40:00,194.92,195.05,194.92,194.99,11734.0,172.5607,172.6758,172.5607,172.6227,11734.0
2017-08-09 13:45:00,194.99,195.04,194.96,194.96,9176.0,172.6227,172.6669,172.5961,172.5961,9176.0
2017-08-09 13:50:00,194.96,195.01,194.91,194.96,11700.0,172.5961,172.6404,172.5519,172.5961,11700.0
2017-08-09 13:55:00,194.97,195.04,194.92,195.01,10559.0,172.605,172.6669,172.5607,172.6404,10559.0
2017-08-09 14:00:00,195.01,195.06,194.91,194.99,13011.0,172.6404,172.6847,172.5519,172.6227,13011.0
2017-08-09 14:05:00,194.99,194.99,194.82,194.9,5005.0,172.6227,172.6227,172.4722,172.543,5005.0
2017-08-09 14:10:00,194.91,194.94,194.77,194.88,12688.0,172.5519,172.5784,172.4279,172.5253,12688.0
2017-08-09 14:15:00,194.83,194.93,194.74,194.74,9080.0,172.481,172.5696,172.4014,172.4014,9080.0
2017-08-09 14:20:00,194.79,194.81,194.65,194.69,22810.0,172.4456,172.4633,172.3217,172.3571,22810.0
2017-08-09 14:25:00,194.74,194.84,194.72,194.79,12643.0,172.4014,172.4899,172.3837,172.4456,12643.0
2017-08-09 14:30:00,194.84,194.86,194.72,194.73,10376.0,172.4899,172.5076,172.3837,172.3925,10376.0
2017-08-09 14:35:00,194.75,194.75,194.56,194.63,12273.0,172.4102,172.4102,172.242,172.304,12273.0
2017-08-09 14:40:00,194.68,194.72,194.6,194.67,9402.0,172.3482,172.3837,172.2774,172.3394,9402.0
2017-08-09 14:45:00,194.64,194.71,194.57,194.68,9083.0,172.3128,172.3748,172.2509,172.3482,9083.0
2017-08-09 14:50:00,194.72,194.72,194.49,194.56,22475.0,172.3837,172.3837,172.18,172.242,22475.0
2017-08-09 14:55:00,194.56,194.59,194.48,194.52,19540.0,172.242,172.2686,172.1712,172.2066,19540.0
2017-08-09 15:00:00,194.52,194.55,194.45,194.49,11000.0,172.2066,172.2332,172.1446,172.18,11000.0
2017-08-09 15:05:00,194.48,194.57,194.43,194.47,20639.0,172.1712,172.2509,172.1269,172.1623,20639.0
2017-08-09 15:10:00,194.46,194.49,194.42,194.45,20112.0,172.1535,172.18,172.1181,172.1446,20112.0
2017-08-09 15:15:00,194.46,194.66,194.45,194.63,17454.0,172.1535,172.3305,172.1446,172.304,17454.0
2017-08-09 15:20:00,194.66,194.77,194.64,194.77,11861.0,172.3305,172.4279,172.3128,172.4279,11861.0
2017-08-09 15:25:00,194.79,194.79,194.61,194.67,16335.0,172.4456,172.4456,172.2863,172.3394,16335.0
2017-08-09 15:30:00,194.66,194.7,194.6,194.69,14448.0,172.3305,172.366,172.2774,172.3571,14448.0
2017-08-09 15:35:00,194.69,194.76,194.64,194.76,18864.0,172.3571,172.4191,172.3128,172.4191,18864.0
2017-08-09 15:40:00,194.78,194.89,194.76,194.78,30624.0,172.4368,172.5342,172.4191,172.4368,30624.0
2017-08-09 15:45:00,194.78,194.84,194.67,194.73,39731.0,172.4368,172.4899,172.3394,172.3925,39731.0
2017-08-09 15:50:00,194.74,194.84,194.74,194.75,34765.0,172.4014,172.4899,172.4014,172.4102,34765.0
2017-08-09 15:55:00,194.75,194.88,194.61,194.77,105248.0,172.4102,172.5253,172.2863,172.4279,105248.0
2017-08-10 09:30:00,194.26,194.39,193.61,193.8,45236.0,171.9764,172.0915,171.401,171.5692,45236.0
2017-08-10 09:35:00,193.79,193.99,193.72,193.99,12406.0,171.5603,171.7374,171.4984,171.7374,12406.0
2017-08-10 09:40:00,193.93,194.0,193.42,193.5,12543.0,171.6843,171.7462,171.2328,171.3036,12543.0
2017-08-10 09:45:00,193.43,193.71,193.34,193.59,18650.0,171.2416,171.4895,171.162,171.3833,18650.0
2017-08-10 09:50:00,193.54,194.22,193.46,194.11,22259.0,171.339,171.941,171.2682,171.8436,22259.0
2017-08-10 09:55:00,194.11,194.27,193.9,193.98,34581.0,171.8436,171.9853,171.6577,171.7285,34581.0
2017-08-10 10:00:00,194.02,194.08,193.53,193.69,28371.0,171.764,171.8171,171.3302,171.4718,28371.0
2017-08-10 10:05:00,193.71,193.81,193.41,193.74,21425.0,171.4895,171.578,171.2239,171.5161,21425.0
2017-08-10 10:10:00,193.72,193.72,193.56,193.62,18347.0,171.4984,171.4984,171.3567,171.4098,18347.0
2017-08-10 10:15:00,193.62,193.69,193.18,193.2,17216.0,171.4098,171.4718,171.0203,171.038,17216.0
2017-08-10 10:20:00,193.22,193.38,193.17,193.24,18725.0,171.0557,171.1974,171.0115,171.0734,18725.0
2017-08-10 10:25:00,193.19,193.32,193.09,193.17,28307.0,171.0292,171.1443,170.9406,171.0115,28307.0
2017-08-10 10:30:00,193.2,193.44,193.17,193.37,15296.0,171.038,171.2505,171.0115,171.1885,15296.0
2017-08-10 10:35:00,193.35,193.36,193.25,193.3,5325.0,171.1708,171.1797,171.0823,171.1265,5325.0
2017-08-10 10:40:00,193.26,193.32,193.2,193.26,13688.0,171.0911,171.1443,171.038,171.0911,13688.0
2017-08-10 10:45:00,193.25,193.28,193.07,193.08,19706.0,171.0823,171.1088,170.9229,170.9318,19706.0
2017-08-10 10:50:00,193.07,193.1,192.9,192.92,28552.0,170.9229,170.9495,170.7724,170.7901,28552.0
2017-08-10 10:55:00,192.91,192.99,192.84,192.95,29493.0,170.7813,170.8521,170.7193,170.8167,29493.0
2017-08-10 11:00:00,192.95,193.08,192.91,193.01,16115.0,170.8167,170.9318,170.7813,170.8698,16115.0
2017-08-10 11:05:00,193.01,193.18,193.0,193.14,8084.0,170.8698,171.0203,170.861,170.9849,8084.0
2017-08-10 11:10:00,193.11,193.31,193.07,193.27,12944.0,170.9583,171.1354,170.9229,171.1,12944.0
2017-08-10 11:15:00,193.24,193.24,193.03,193.11,32681.0,171.0734,171.0734,170.8875,170.9583,32681.0
2017-08-10 11:20:00,193.07,193.07,192.86,192.88,30832.0,170.9229,170.9229,170.737,170.7547,30832.0
2017-08-10 11:25:00,192.9,193.2,192.9,193.09,22132.0,170.7724,171.038,170.7724,170.9406,22132.0
2017-08-10 11:30:00,193.11,193.29,193.11,193.18,12280.0,170.9583,171.1177,170.9583,171.0203,12280.0
2017-08-10 11:35:00,193.18,193.24,193.05,193.12,14277.0,171.0203,171.0734,170.9052,170.9672,14277.0
2017-08-10 11:40:00,193.11,193.21,193.0,193.15,8864.0,170.9583,171.0469,170.861,170.9938,8864.0
2017-08-10 11:45:00,193.15,193.2,193.08,193.18,9889.0,170.9938,171.038,170.9318,171.0203,9889.0
2017-08-10 11:50:00,193.15,193.21,193.05,193.11,10345.0,170.9938,171.0469,170.9052,170.9583,10345.0
2017-08-10 11:55:00,193.06,193.23,193.06,193.15,9232.0,170.9141,171.0646,170.9141,170.9938,9232.0
2017-08-10 12:00:00,193.14,193.18,193.04,193.14,23032.0,170.9849,171.0203,170.8964,170.9849,23032.0
2017-08-10 12:05:00,193.11,193.19,193.07,193.13,17864.0,170.9583,171.0292,170.9229,170.976,17864.0
2017-08-10 12:10:00,193.15,193.17,193.09,193.12,9147.0,170.9938,171.0115,170.9406,170.9672,9147.0
2017-08-10 12:15:00,193.17,193.2,192.98,192.99,10495.0,171.0115,171.038,170.8433,170.8521,10495.0
2017-08-10 12:20:00,193.0,193.04,192.92,192.94,27217.0,170.861,170.8964,170.7901,170.8078,27217.0
2017-08-10 12:25:00,193.0,193.0,192.69,192.72,13258.0,170.861,170.861,170.5865,170.6131,13258.0
2017-08-10 12:30:00,192.69,192.76,192.54,192.54,12162.0,170.5865,170.6485,170.4537,170.4537,12162.0
2017-08-10 12:35:00,192.56,192.56,192.43,192.47,21205.0,170.4714,170.4714,170.3563,170.3918,21205.0
2017-08-10 12:40:00,192.48,192.58,192.4,192.43,31420.0,170.4006,170.4891,170.3298,170.3563,31420.0
2017-08-10 12:45:00,192.45,192.58,192.4,192.44,23356.0,170.374,170.4891,170.3298,170.3652,23356.0
2017-08-10 12:50:00,192.45,192.65,192.43,192.65,12139.0,170.374,170.5511,170.3563,170.5511,12139.0
2017-08-10 12:55:00,192.65,192.71,192.59,192.67,8559.0,170.5511,170.6042,170.498,170.5688,8559.0
2017-08-10 13:00:00,192.68,192.89,192.68,192.87,11750.0,170.5777,170.7636,170.5777,170.7459,11750.0
2017-08-10 13:05:00,192.83,192.87,192.65,192.66,10078.0,170.7105,170.7459,170.5511,170.56,10078.0
2017-08-10 13:10:00,192.66,192.73,192.6,192.61,8239.0,170.56,170.6219,170.5068,170.5157,8239.0
2017-08-10 13:15:00,192.61,192.61,192.53,192.6,5012.0,170.5157,170.5157,170.4449,170.5068,5012.0
2017-08-10 13:20:00,192.6,192.85,192.59,192.69,8213.0,170.5068,170.7282,170.498,170.5865,8213.0
2017-08-10 13:25:00,192.67,192.71,192.58,192.62,24540.0,170.5688,170.6042,170.4891,170.5245,24540.0
2017-08-10 13:30:00,192.63,192.69,192.58,192.63,11593.0,170.5334,170.5865,170.4891,170.5334,11593.0
2017-08-10 13:35:00,192.64,192.74,192.59,192.7,8874.0,170.5423,170.6308,170.498,170.5954,8874.0
2017-08-10 13:40:00,192.71,192.76,192.62,192.7,13080.0,170.6042,170.6485,170.5245,170.5954,13080.0
2017-08-10 13:45:00,192.71,192.78,192.69,192.75,10361.0,170.6042,170.6662,170.5865,170.6396,10361.0
2017-08-10 13:50:00,192.73,192.73,192.56,192.62,27370.0,170.6219,170.6219,170.4714,170.5245,27370.0
2017-08-10 13:55:00,192.61,192.61,192.5,192.54,8693.0,170.5157,170.5157,170.4183,170.4537,8693.0
2017-08-10 14:00:00,192.49,192.56,192.45,192.49,40197.0,170.4095,170.4714,170.374,170.4095,40197.0
2017-08-10 14:05:00,192.46,192.6,192.42,192.48,14499.0,170.3829,170.5068,170.3475,170.4006,14499.0
2017-08-10 14:10:00,192.48,192.68,192.48,192.66,14221.0,170.4006,170.5777,170.4006,170.56,14221.0
2017-08-10 14:15:00,192.66,192.86,192.66,192.83,22390.0,170.56,170.737,170.56,170.7105,22390.0
2017-08-10 14:20:00,192.84,193.06,192.82,193.04,12134.0,170.7193,170.9141,170.7016,170.8964,12134.0
2017-08-10 14:25:00,193.04,193.15,193.03,193.15,10408.0,170.8964,170.9938,170.8875,170.9938,10408.0
2017-08-10 14:30:00,193.12,193.38,193.12,193.21,22891.0,170.9672,171.1974,170.9672,171.0469,22891.0
2017-08-10 14:35:00,193.2,193.2,193.0,193.0,17391.0,171.038,171.038,170.861,170.861,17391.0
2017-08-10 14:40:00,193.01,193.22,192.99,193.14,18742.0,170.8698,171.0557,170.8521,170.9849,18742.0
2017-08-10 14:45:00,193.15,193.26,193.09,193.25,15598.0,170.9938,171.0911,170.9406,171.0823,15598.0
2017-08-10 14:50:00,193.28,193.31,193.14,193.22,21311.0,171.1088,171.1354,170.9849,171.0557,21311.0
2017-08-10 14:55:00,193.22,193.27,193.08,193.22,15537.0,171.0557,171.1,170.9318,171.0557,15537.0
2017-08-10 15:00:00,193.2,193.29,193.12,193.16,11789.0,171.038,171.1177,170.9672,171.0026,11789.0
2017-08-10 15:05:00,193.16,193.24,193.1,193.13,21661.0,171.0026,171.0734,170.9495,170.976,21661.0
2017-08-10 15:10:00,193.11,193.12,192.96,192.97,17354.0,170.9583,170.9672,170.8255,170.8344,17354.0
2017-08-10 15:15:00,192.95,192.97,192.86,192.97,23683.0,170.8167,170.8344,170.737,170.8344,23683.0
2017-08-10 15:20:00,192.97,192.98,192.86,192.92,30083.0,170.8344,170.8433,170.737,170.7901,30083.0
2017-08-10 15:25:00,192.92,192.95,192.77,192.79,61230.0,170.7901,170.8167,170.6573,170.675,61230.0
2017-08-10 15:30:00,192.78,192.82,192.6,192.61,42773.0,170.6662,170.7016,170.5068,170.5157,42773.0
2017-08-10 15:35:00,192.63,192.73,192.58,192.61,26820.0,170.5334,170.6219,170.4891,170.5157,26820.0
2017-08-10 15:40:00,192.61,192.85,192.6,192.79,26401.0,170.5157,170.7282,170.5068,170.675,26401.0
2017-08-10 15:45:00,192.78,192.88,192.71,192.75,68543.0,170.6662,170.7547,170.6042,170.6396,68543.0
2017-08-10 15:50:00,192.74,192.86,192.69,192.81,59205.0,170.6308,170.737,170.5865,170.6928,59205.0
2017-08-10 15:55:00,192.82,192.94,192.56,192.65,160183.0,170.7016,170.8078,170.4714,170.5511,160183.0
2017-08-11 09:30:00,193.91,194.54,193.19,193.8,147890.0,171.6666,172.2243,171.0292,171.5692,147890.0
2017-08-11 09:35:00,193.81,194.13,193.66,193.73,41207.0,171.578,171.8613,171.4452,171.5072,41207.0
2017-08-11 09:40:00,193.74,193.94,193.54,193.81,28582.0,171.5161,171.6931,171.339,171.578,28582.0
2017-08-11 09:45:00,193.76,193.81,193.48,193.69,18900.0,171.5338,171.578,171.2859,171.4718,18900.0
2017-08-11 09:50:00,193.69,193.95,193.61,193.91,19205.0,171.4718,171.702,171.401,171.6666,19205.0
2017-08-11 09:55:00,193.89,194.12,193.76,193.76,28869.0,171.6489,171.8525,171.5338,171.5338,28869.0
2017-08-11 10:00:00,193.85,193.9,193.42,193.6,60615.0,171.6135,171.6577,171.2328,171.3921,60615.0
2017-08-11 10:05:00,193.59,193.66,193.36,193.53,18397.0,171.3833,171.4452,171.1797,171.3302,18397.0
2017-08-11 10:10:00,193.53,193.58,193.39,193.41,32865.0,171.3302,171.3744,171.2062,171.2239,32865.0
2017-08-11 10:15:00,193.42,193.53,193.25,193.35,39727.0,171.2328,171.3302,171.0823,171.1708,39727.0
2017-08-11 10:20:00,193.37,193.49,193.36,193.45,20981.0,171.1885,171.2947,171.1797,171.2593,20981.0
2017-08-11 10:25:00,193.46,193.49,193.36,193.38,31251.0,171.2682,171.2947,171.1797,171.1974,31251.0
2017-08-11 10:30:00,193.4,193.67,193.36,193.66,29828.0,171.2151,171.4541,171.1797,171.4452,29828.0
2017-08-11 10:35:00,193.65,193.75,193.64,193.69,31571.0,171.4364,171.5249,171.4275,171.4718,31571.0
2017-08-11 10:40:00,193.7,193.79,193.62,193.68,24590.0,171.4807,171.5603,171.4098,171.463,24590.0
2017-08-11 10:45:00,193.66,193.72,193.58,193.58,14444.0,171.4452,171.4984,171.3744,171.3744,14444.0
2017-08-11 10:50:00,193.62,193.62,193.33,193.33,16864.0,171.4098,171.4098,171.1531,171.1531,16864.0
2017-08-11 10:55:00,193.33,193.39,193.3,193.31,11714.0,171.1531,171.2062,171.1265,171.1354,11714.0
2017-08-11 11:00:00,193.3,193.34,193.19,193.19,12010.0,171.1265,171.162,171.0292,171.0292,12010.0
2017-08-11 11:05:00,193.18,193.24,193.16,193.2,19692.0,171.0203,171.0734,171.0026,171.038,19692.0
2017-08-11 11:10:00,193.17,193.25,193.11,193.16,46633.0,171.0115,171.0823,170.9583,171.0026,46633.0
2017-08-11 11:15:00,193.17,193.26,193.13,193.21,16605.0,171.0115,171.0911,170.976,171.0469,16605.0
2017-08-11 11:20:00,193.2,193.22,192.93,192.96,35103.0,171.038,171.0557,170.799,170.8255,35103.0
2017-08-11 11:25:00,192.97,193.0,192.85,193.0,20291.0,170.8344,170.861,170.7282,170.861,20291.0
2017-08-11 11:30:00,193.0,193.14,192.95,193.09,18679.0,170.861,170.9849,170.8167,170.9406,18679.0
2017-08-11 11:35:00,193.09,193.12,192.97,193.06,29843.0,170.9406,170.9672,170.8344,170.9141,29843.0
2017-08-11 11:40:00,193.07,193.16,193.05,193.16,10610.0,170.9229,171.0026,170.9052,171.0026,10610.0
2017-08-11 11:45:00,193.16,193.37,193.16,193.34,13748.0,171.0026,171.1885,171.0026,171.162,13748.0
2017-08-11 11:50:00,193.35,193.48,193.34,193.44,10919.0,171.1708,171.2859,171.162,171.2505,10919.0
2017-08-11 11:55:00,193.44,193.57,193.32,193.57,27539.0,171.2505,171.3656,171.1443,171.3656,27539.0
2017-08-11 12:00:00,193.57,193.65,193.47,193.54,17376.0,171.3656,171.4364,171.277,171.339,17376.0
2017-08-11 12:05:00,193.55,193.55,193.39,193.39,11186.0,171.3479,171.3479,171.2062,171.2062,11186.0
2017-08-11 12:10:00,193.39,193.46,193.21,193.24,16322.0,171.2062,171.2682,171.0469,171.0734,16322.0
2017-08-11 12:15:00,193.23,193.28,193.16,193.17,13203.0,171.0646,171.1088,171.0026,171.0115,13203.0
2017-08-11 12:20:00,193.17,193.18,193.06,193.16,29879.0,171.0115,171.0203,170.9141,171.0026,29879.0
2017-08-11 12:25:00,193.13,193.18,192.98,193.18,10640.0,170.976,171.0203,170.8433,171.0203,10640.0
2017-08-11 12:30:00,193.17,193.17,192.98,192.98,7898.0,171.0115,171.0115,170.8433,170.8433,7898.0
2017-08-11 12:35:00,193.01,193.08,192.96,193.04,7023.0,170.8698,170.9318,170.8255,170.8964,7023.0
2017-08-11 12:40:00,193.04,193.09,193.02,193.06,8374.0,170.8964,170.9406,170.8787,170.9141,8374.0
2017-08-11 12:45:00,193.03,193.06,192.98,193.01,9918.0,170.8875,170.9141,170.8433,170.8698,9918.0
2017-08-11 12:50:00,193.01,193.02,192.97,193.01,7773.0,170.8698,170.8787,170.8344,170.8698,7773.0
2017-08-11 12:55:00,193.01,193.03,192.95,193.01,6598.0,170.8698,170.8875,170.8167,170.8698,6598.0
2017-08-11 13:00:00,193.02,193.14,193.01,193.09,8848.0,170.8787,170.9849,170.8698,170.9406,8848.0
2017-08-11 13:05:00,193.11,193.13,193.04,193.04,13074.0,170.9583,170.976,170.8964,170.8964,13074.0
2017-08-11 13:10:00,193.05,193.12,193.03,193.11,8588.0,170.9052,170.9672,170.8875,170.9583,8588.0
2017-08-11 13:15:00,193.12,193.14,193.1,193.1,6270.0,170.9672,170.9849,170.9495,170.9495,6270.0
2017-08-11 13:20:00,193.11,193.12,192.85,192.85,7414.0,170.9583,170.9672,170.7282,170.7282,7414.0
2017-08-11 13:25:00,192.84,192.85,192.66,192.78,25346.0,170.7193,170.7282,170.56,170.6662,25346.0
2017-08-11 13:30:00,192.75,193.02,192.75,193.02,72094.0,170.6396,170.8787,170.6396,170.8787,72094.0
2017-08-11 13:35:00,193.0,193.12,192.97,193.1,42444.0,170.861,170.9672,170.8344,170.9495,42444.0
2017-08-11 13:40:00,193.11,193.22,193.11,193.17,9506.0,170.9583,171.0557,170.9583,171.0115,9506.0
2017-08-11 13:45:00,193.19,193.32,193.16,193.3,10119.0,171.0292,171.1443,171.0026,171.1265,10119.0
2017-08-11 13:50:00,193.28,193.32,193.16,193.16,17983.0,171.1088,171.1443,171.0026,171.0026,17983.0
2017-08-11 13:55:00,193.17,193.32,193.17,193.22,11203.0,171.0115,171.1443,171.0115,171.0557,11203.0
2017-08-11 14:00:00,193.23,193.26,193.17,193.26,9664.0,171.0646,171.0911,171.0115,171.0911,9664.0
2017-08-11 14:05:00,193.26,193.33,193.19,193.19,6215.0,171.0911,171.1531,171.0292,171.0292,6215.0
2017-08-11 14:10:00,193.21,193.23,193.14,193.17,12954.0,171.0469,171.0646,170.9849,171.0115,12954.0
2017-08-11 14:15:00,193.19,193.26,193.17,193.18,10914.0,171.0292,171.0911,171.0115,171.0203,10914.0
2017-08-11 14:20:00,193.17,193.22,193.05,193.06,13206.0,171.0115,171.0557,170.9052,170.9141,13206.0
2017-08-11 14:25:00,193.03,193.05,192.95,192.96,9247.0,170.8875,170.9052,170.8167,170.8255,9247.0
2017-08-11 14:30:00,192.96,192.98,192.84,192.88,10505.0,170.8255,170.8433,170.7193,170.7547,10505.0
2017-08-11 14:35:00,192.87,192.88,192.79,192.88,10777.0,170.7459,170.7547,170.675,170.7547,10777.0
2017-08-11 14:40:00,192.9,192.96,192.89,192.89,8325.0,170.7724,170.8255,170.7636,170.7636,8325.0
2017-08-11 14:45:00,192.91,192.97,192.89,192.91,10667.0,170.7813,170.8344,170.7636,170.7813,10667.0
2017-08-11 14:50:00,192.93,193.07,192.92,192.97,13019.0,170.799,170.9229,170.7901,170.8344,13019.0
2017-08-11 14:55:00,192.99,193.1,192.95,192.99,14123.0,170.8521,170.9495,170.8167,170.8521,14123.0
2017-08-11 15:00:00,192.99,193.18,192.99,193.16,20103.0,170.8521,171.0203,170.8521,171.0026,20103.0
2017-08-11 15:05:00,193.18,193.18,193.09,193.11,9997.0,171.0203,171.0203,170.9406,170.9583,9997.0
2017-08-11 15:10:00,193.14,193.18,193.05,193.07,14478.0,170.9849,171.0203,170.9052,170.9229,14478.0
2017-08-11 15:15:00,193.08,193.11,193.01,193.05,16562.0,170.9318,170.9583,170.8698,170.9052,16562.0
2017-08-11 15:20:00,193.06,193.24,193.05,193.22,21290.0,170.9141,171.0734,170.9052,171.0557,21290.0
2017-08-11 15:25:00,193.23,193.31,193.21,193.29,12300.0,171.0646,171.1354,171.0469,171.1177,12300.0
2017-08-11 15:30:00,193.29,193.35,193.23,193.24,24545.0,171.1177,171.1708,171.0646,171.0734,24545.0
2017-08-11 15:35:00,193.25,193.3,193.15,193.27,16250.0,171.0823,171.1265,170.9938,171.1,16250.0
2017-08-11 15:40:00,193.28,193.29,193.17,193.17,19624.0,171.1088,171.1177,171.0115,171.0115,19624.0
2017-08-11 15:45:00,193.16,193.32,193.16,193.3,20946.0,171.0026,171.1443,171.0026,171.1265,20946.0
2017-08-11 15:50:00,193.29,193.31,193.25,193.27,42139.0,171.1177,171.1354,171.0823,171.1,42139.0
2017-08-11 15:55:00,193.28,193.28,193.0,193.13,86583.0,171.1088,171.1088,170.861,170.976,86583.0
2017-08-14 09:30:00,194.6,194.75,193.71,194.22,110168.0,172.2774,172.4102,171.4895,171.941,110168.0
2017-08-14 09:35:00,194.14,194.17,193.54,193.67,16442.0,171.8702,171.8967,171.339,171.4541,16442.0
2017-08-14 09:40:00,193.64,193.65,193.35,193.51,17796.0,171.4275,171.4364,171.1708,171.3125,17796.0
2017-08-14 09:45:00,193.5,193.66,193.21,193.4,32102.0,171.3036,171.4452,171.0469,171.2151,32102.0
2017-08-14 09:50:00,193.4,193.6,193.2,193.46,28915.0,171.2151,171.3921,171.038,171.2682,28915.0
2017-08-14 09:55:00,193.47,193.57,193.37,193.51,31809.0,171.277,171.3656,171.1885,171.3125,31809.0
2017-08-14 10:00:00,193.44,193.68,193.42,193.52,34452.0,171.2505,171.463,171.2328,171.3213,34452.0
2017-08-14 10:05:00,193.51,193.91,193.45,193.75,22812.0,171.3125,171.6666,171.2593,171.5249,22812.0
2017-08-14 10:10:00,193.75,193.81,193.68,193.71,10357.0,171.5249,171.578,171.463,171.4895,10357.0
2017-08-14 10:15:00,193.72,193.85,193.69,193.74,12018.0,171.4984,171.6135,171.4718,171.5161,12018.0
2017-08-14 10:20:00,193.75,193.9,193.62,193.75,12616.0,171.5249,171.6577,171.4098,171.5249,12616.0
2017-08-14 10:25:00,193.77,193.78,193.5,193.51,20155.0,171.5426,171.5515,171.3036,171.3125,20155.0
2017-08-14 10:30:00,193.52,193.63,193.46,193.53,21249.0,171.3213,171.4187,171.2682,171.3302,21249.0
2017-08-14 10:35:00,193.5,193.51,193.37,193.46,12879.0,171.3036,171.3125,171.1885,171.2682,12879.0
2017-08-14 10:40:00,193.49,193.52,193.08,193.11,21264.0,171.2947,171.3213,170.9318,170.9583,21264.0
2017-08-14 10:45:00,193.11,193.31,192.9,193.15,36175.0,170.9583,171.1354,170.7724,170.9938,36175.0
2017-08-14 10:50:00,193.18,193.56,193.18,193.47,12638.0,171.0203,171.3567,171.0203,171.277,12638.0
2017-08-14 10:55:00,193.49,193.56,193.47,193.51,4488.0,171.2947,171.3567,171.277,171.3125,4488.0
2017-08-14 11:00:00,193.49,193.49,193.35,193.41,21441.0,171.2947,171.2947,171.1708,171.2239,21441.0
2017-08-14 11:05:00,193.42,193.57,193.38,193.53,44103.0,171.2328,171.3656,171.1974,171.3302,44103.0
2017-08-14 11:10:00,193.54,193.59,193.44,193.49,48151.0,171.339,171.3833,171.2505,171.2947,48151.0
2017-08-14 11:15:00,193.51,193.51,193.27,193.28,19574.0,171.3125,171.3125,171.1,171.1088,19574.0
2017-08-14 11:20:00,193.27,193.3,193.17,193.17,9686.0,171.1,171.1265,171.0115,171.0115,9686.0
2017-08-14 11:25:00,193.17,193.33,193.16,193.31,25525.0,171.0115,171.1531,171.0026,171.1354,25525.0
2017-08-14 11:30:00,193.31,193.33,193.18,193.31,20024.0,171.1354,171.1531,171.0203,171.1354,20024.0
2017-08-14 11:35:00,193.29,193.29,193.18,193.25,46891.0,171.1177,171.1177,171.0203,171.0823,46891.0
2017-08-14 11:40:00,193.25,193.26,192.97,193.08,50277.0,171.0823,171.0911,170.8344,170.9318,50277.0
2017-08-14 11:45:00,193.08,193.16,193.0,193.05,36685.0,170.9318,171.0026,170.861,170.9052,36685.0
2017-08-14 11:50:00,193.05,193.05,192.91,192.91,13638.0,170.9052,170.9052,170.7813,170.7813,13638.0
2017-08-14 11:55:00,192.94,193.21,192.93,193.18,17341.0,170.8078,171.0469,170.799,171.0203,17341.0
2017-08-14 12:00:00,193.17,193.36,193.09,193.3,21314.0,171.0115,171.1797,170.9406,171.1265,21314.0
2017-08-14 12:05:00,193.28,193.39,193.25,193.38,6738.0,171.1088,171.2062,171.0823,171.1974,6738.0
2017-08-14 12:10:00,193.37,193.44,193.34,193.44,10877.0,171.1885,171.2505,171.162,171.2505,10877.0
2017-08-14 12:15:00,193.42,193.44,193.37,193.43,12306.0,171.2328,171.2505,171.1885,171.2416,12306.0
2017-08-14 12:20:00,193.44,193.45,193.37,193.44,11600.0,171.2505,171.2593,171.1885,171.2505,11600.0
2017-08-14 12:25:00,193.45,193.45,193.31,193.34,14573.0,171.2593,171.2593,171.1354,171.162,14573.0
2017-08-14 12:30:00,193.37,193.42,193.35,193.4,10320.0,171.1885,171.2328,171.1708,171.2151,10320.0
2017-08-14 12:35:00,193.4,193.47,193.37,193.46,7924.0,171.2151,171.277,171.1885,171.2682,7924.0
2017-08-14 12:40:00,193.46,193.5,193.42,193.5,13357.0,171.2682,171.3036,171.2328,171.3036,13357.0
2017-08-14 12:45:00,193.49,193.53,193.47,193.5,15701.0,171.2947,171.3302,171.277,171.3036,15701.0
2017-08-14 12:50:00,193.5,193.6,193.47,193.59,15952.0,171.3036,171.3921,171.277,171.3833,15952.0
2017-08-14 12:55:00,193.6,193.63,193.54,193.57,18332.0,171.3921,171.4187,171.339,171.3656,18332.0
2017-08-14 13:00:00,193.57,193.63,193.57,193.59,32962.0,171.3656,171.4187,171.3656,171.3833,32962.0
2017-08-14 13:05:00,193.59,193.67,193.59,193.65,24627.0,171.3833,171.4541,171.3833,171.4364,24627.0
2017-08-14 13:10:00,193.63,193.71,193.62,193.67,26741.0,171.4187,171.4895,171.4098,171.4541,26741.0
2017-08-14 13:15:00,193.69,193.73,193.67,193.71,32819.0,171.4718,171.5072,171.4541,171.4895,32819.0
2017-08-14 13:20:00,193.69,193.73,193.67,193.71,13992.0,171.4718,171.5072,171.4541,171.4895,13992.0
2017-08-14 13:25:00,193.71,193.73,193.68,193.7,16053.0,171.4895,171.5072,171.463,171.4807,16053.0
2017-08-14 13:30:00,193.71,193.75,193.69,193.72,15091.0,171.4895,171.5249,171.4718,171.4984,15091.0
2017-08-14 13:35:00,193.75,193.75,193.7,193.73,12885.0,171.5249,171.5249,171.4807,171.5072,12885.0
2017-08-14 13:40:00,193.73,193.73,193.64,193.66,10897.0,171.5072,171.5072,171.4275,171.4452,10897.0
2017-08-14 13:45:00,193.7,193.72,193.61,193.64,10145.0,171.4807,171.4984,171.401,171.4275,10145.0
2017-08-14 13:50:00,193.69,193.78,193.68,193.75,35440.0,171.4718,171.5515,171.463,171.5249,35440.0
2017-08-14 13:55:00,193.77,193.85,193.75,193.83,32147.0,171.5426,171.6135,171.5249,171.5957,32147.0
2017-08-14 14:00:00,193.8,193.99,193.79,193.99,15423.0,171.5692,171.7374,171.5603,171.7374,15423.0
2017-08-14 14:05:00,193.95,194.1,193.95,193.96,21601.0,171.702,171.8348,171.702,171.7108,21601.0
2017-08-14 14:10:00,193.93,193.99,193.92,193.96,14806.0,171.6843,171.7374,171.6754,171.7108,14806.0
2017-08-14 14:15:00,193.95,193.96,193.91,193.93,12344.0,171.702,171.7108,171.6666,171.6843,12344.0
2017-08-14 14:20:00,193.94,194.07,193.92,194.06,10875.0,171.6931,171.8082,171.6754,171.7994,10875.0
2017-08-14 14:25:00,194.09,194.15,194.09,194.09,10909.0,171.8259,171.879,171.8259,171.8259,10909.0
2017-08-14 14:30:00,194.1,194.11,194.06,194.08,12229.0,171.8348,171.8436,171.7994,171.8171,12229.0
2017-08-14 14:35:00,194.08,194.23,194.08,194.2,8897.0,171.8171,171.9499,171.8171,171.9233,8897.0
2017-08-14 14:40:00,194.2,194.3,194.2,194.2,7275.0,171.9233,172.0118,171.9233,171.9233,7275.0
2017-08-14 14:45:00,194.23,194.23,193.95,193.98,10252.0,171.9499,171.9499,171.702,171.7285,10252.0
2017-08-14 14:50:00,193.96,193.96,193.81,193.81,9275.0,171.7108,171.7108,171.578,171.578,9275.0
2017-08-14 14:55:00,193.82,193.86,193.8,193.81,8398.0,171.5869,171.6223,171.5692,171.578,8398.0
2017-08-14 15:00:00,193.83,193.87,193.7,193.7,7657.0,171.5957,171.6312,171.4807,171.4807,7657.0
2017-08-14 15:05:00,193.73,193.77,193.68,193.71,7496.0,171.5072,171.5426,171.463,171.4895,7496.0
2017-08-14 15:10:00,193.71,193.8,193.69,193.8,9903.0,171.4895,171.5692,171.4718,171.5692,9903.0
2017-08-14 15:15:00,193.81,193.91,193.79,193.87,7571.0,171.578,171.6666,171.5603,171.6312,7571.0
2017-08-14 15:20:00,193.9,193.96,193.82,193.9,13222.0,171.6577,171.7108,171.5869,171.6577,13222.0
2017-08-14 15:25:00,193.9,193.91,193.76,193.78,18742.0,171.6577,171.6666,171.5338,171.5515,18742.0
2017-08-14 15:30:00,193.79,193.84,193.68,193.77,26123.0,171.5603,171.6046,171.463,171.5426,26123.0
2017-08-14 15:35:00,193.78,193.82,193.72,193.76,21631.0,171.5515,171.5869,171.4984,171.5338,21631.0
2017-08-14 15:40:00,193.75,193.8,193.74,193.78,24651.0,171.5249,171.5692,171.5161,171.5515,24651.0
2017-08-14 15:45:00,193.79,193.82,193.73,193.76,40742.0,171.5603,171.5869,171.5072,171.5338,40742.0
2017-08-14 15:50:00,193.76,193.78,193.66,193.68,56116.0,171.5338,171.5515,171.4452,171.463,56116.0
2017-08-14 15:55:00,193.68,193.8,193.53,193.66,100301.0,171.463,171.5692,171.3302,171.4452,100301.0
2017-08-15 09:30:00,194.47,194.47,193.81,194.1,87080.0,172.1623,172.1623,171.578,171.8348,87080.0
2017-08-15 09:35:00,194.02,194.22,193.9,194.14,7510.0,171.764,171.941,171.6577,171.8702,7510.0
2017-08-15 09:40:00,194.13,194.2,193.94,194.13,11131.0,171.8613,171.9233,171.6931,171.8613,11131.0
2017-08-15 09:45:00,194.2,194.27,194.13,194.24,24538.0,171.9233,171.9853,171.8613,171.9587,24538.0
2017-08-15 09:50:00,194.21,194.23,194.11,194.19,21837.0,171.9322,171.9499,171.8436,171.9145,21837.0
2017-08-15 09:55:00,194.21,194.31,194.13,194.25,24616.0,171.9322,172.0207,171.8613,171.9676,24616.0
2017-08-15 10:00:00,194.29,194.33,194.21,194.33,18931.0,172.003,172.0384,171.9322,172.0384,18931.0
2017-08-15 10:05:00,194.29,194.61,194.29,194.61,23669.0,172.003,172.2863,172.003,172.2863,23669.0
2017-08-15 10:10:00,194.6,194.88,194.57,194.81,24030.0,172.2774,172.5253,172.2509,172.4633,24030.0
2017-08-15 10:15:00,194.8,194.93,194.53,194.91,39778.0,172.4545,172.5696,172.2155,172.5519,39778.0
2017-08-15 10:20:00,194.9,195.01,194.86,194.97,16628.0,172.543,172.6404,172.5076,172.605,16628.0
2017-08-15 10:25:00,194.96,194.98,194.67,194.79,12168.0,172.5961,172.6138,172.3394,172.4456,12168.0
2017-08-15 10:30:00,194.76,194.83,194.67,194.75,11122.0,172.4191,172.481,172.3394,172.4102,11122.0
2017-08-15 10:35:00,194.76,194.97,194.73,194.9,9485.0,172.4191,172.605,172.3925,172.543,9485.0
2017-08-15 10:40:00,194.92,194.92,194.46,194.51,17324.0,172.5607,172.5607,172.1535,172.1977,17324.0
2017-08-15 10:45:00,194.52,194.65,194.52,194.6,10265.0,172.2066,172.3217,172.2066,172.2774,10265.0
2017-08-15 10:50:00,194.61,194.67,194.58,194.67,7960.0,172.2863,172.3394,172.2597,172.3394,7960.0
2017-08-15 10:55:00,194.68,194.73,194.65,194.67,9074.0,172.3482,172.3925,172.3217,172.3394,9074.0
2017-08-15 11:00:00,194.69,194.76,194.63,194.74,10979.0,172.3571,172.4191,172.304,172.4014,10979.0
2017-08-15 11:05:00,194.74,194.74,194.61,194.67,7182.0,172.4014,172.4014,172.2863,172.3394,7182.0
2017-08-15 11:10:00,194.67,194.76,194.63,194.75,8442.0,172.3394,172.4191,172.304,172.4102,8442.0
2017-08-15 11:15:00,194.73,194.77,194.69,194.77,11458.0,172.3925,172.4279,172.3571,172.4279,11458.0
2017-08-15 11:20:00,194.77,194.79,194.6,194.62,9077.0,172.4279,172.4456,172.2774,172.2951,9077.0
2017-08-15 11:25:00,194.61,194.67,194.6,194.67,15080.0,172.2863,172.3394,172.2774,172.3394,15080.0
2017-08-15 11:30:00,194.67,194.77,194.54,194.56,15074.0,172.3394,172.4279,172.2243,172.242,15074.0
2017-08-15 11:35:00,194.59,194.69,194.4,194.48,16910.0,172.2686,172.3571,172.1004,172.1712,16910.0
2017-08-15 11:40:00,194.49,194.5,194.36,194.46,10161.0,172.18,172.1889,172.065,172.1535,10161.0
2017-08-15 11:45:00,194.45,194.45,194.3,194.35,4040.0,172.1446,172.1446,172.0118,172.0561,4040.0
2017-08-15 11:50:00,194.4,194.4,194.16,194.23,8199.0,172.1004,172.1004,171.8879,171.9499,8199.0
2017-08-15 11:55:00,194.23,194.32,194.2,194.25,5261.0,171.9499,172.0295,171.9233,171.9676,5261.0
2017-08-15 12:00:00,194.25,194.37,194.21,194.32,7948.0,171.9676,172.0738,171.9322,172.0295,7948.0
2017-08-15 12:05:00,194.33,194.42,194.32,194.36,6948.0,172.0384,172.1181,172.0295,172.065,6948.0
2017-08-15 12:10:00,194.38,194.45,194.34,194.35,10266.0,172.0827,172.1446,172.0472,172.0561,10266.0
2017-08-15 12:15:00,194.33,194.38,194.31,194.35,7293.0,172.0384,172.0827,172.0207,172.0561,7293.0
2017-08-15 12:20:00,194.35,194.4,194.32,194.33,6215.0,172.0561,172.1004,172.0295,172.0384,6215.0
2017-08-15 12:25:00,194.33,194.49,194.33,194.47,6194.0,172.0384,172.18,172.0384,172.1623,6194.0
2017-08-15 12:30:00,194.47,194.49,194.44,194.47,6022.0,172.1623,172.18,172.1358,172.1623,6022.0
2017-08-15 12:35:00,194.5,194.58,194.49,194.51,7692.0,172.1889,172.2597,172.18,172.1977,7692.0
2017-08-15 12:40:00,194.51,194.56,194.51,194.56,6205.0,172.1977,172.242,172.1977,172.242,6205.0
2017-08-15 12:45:00,194.58,194.58,194.48,194.52,5401.0,172.2597,172.2597,172.1712,172.2066,5401.0
2017-08-15 12:50:00,194.51,194.54,194.5,194.52,3905.0,172.1977,172.2243,172.1889,172.2066,3905.0
2017-08-15 12:55:00,194.52,194.54,194.47,194.48,4283.0,172.2066,172.2243,172.1623,172.1712,4283.0
2017-08-15 13:00:00,194.46,194.46,194.31,194.31,9097.0,172.1535,172.1535,172.0207,172.0207,9097.0
2017-08-15 13:05:00,194.31,194.4,194.27,194.34,4978.0,172.0207,172.1004,171.9853,172.0472,4978.0
2017-08-15 13:10:00,194.37,194.4,194.28,194.33,4656.0,172.0738,172.1004,171.9941,172.0384,4656.0
2017-08-15 13:15:00,194.33,194.39,194.33,194.39,5242.0,172.0384,172.0915,172.0384,172.0915,5242.0
2017-08-15 13:20:00,194.38,194.4,194.36,194.36,6329.0,172.0827,172.1004,172.065,172.065,6329.0
2017-08-15 13:25:00,194.35,194.4,194.33,194.4,5064.0,172.0561,172.1004,172.0384,172.1004,5064.0
2017-08-15 13:30:00,194.4,194.48,194.4,194.45,3971.0,172.1004,172.1712,172.1004,172.1446,3971.0
2017-08-15 13:35:00,194.45,194.48,194.41,194.45,5648.0,172.1446,172.1712,172.1092,172.1446,5648.0
2017-08-15 13:40:00,194.47,194.52,194.44,194.49,5200.0,172.1623,172.2066,172.1358,172.18,5200.0
2017-08-15 13:45:00,194.49,194.51,194.44,194.47,5359.0,172.18,172.1977,172.1358,172.1623,5359.0
2017-08-15 13:50:00,194.5,194.56,194.48,194.54,4721.0,172.1889,172.242,172.1712,172.2243,4721.0
2017-08-15 13:55:00,194.55,194.61,194.53,194.58,9759.0,172.2332,172.2863,172.2155,172.2597,9759.0
2017-08-15 14:00:00,194.58,194.62,194.56,194.56,11243.0,172.2597,172.2951,172.242,172.242,11243.0
2017-08-15 14:05:00,194.56,194.65,194.56,194.65,7798.0,172.242,172.3217,172.242,172.3217,7798.0
2017-08-15 14:10:00,194.65,194.68,194.57,194.65,14522.0,172.3217,172.3482,172.2509,172.3217,14522.0
2017-08-15 14:15:00,194.65,194.71,194.6,194.71,5022.0,172.3217,172.3748,172.2774,172.3748,5022.0
2017-08-15 14:20:00,194.69,194.75,194.65,194.75,9772.0,172.3571,172.4102,172.3217,172.4102,9772.0
2017-08-15 14:25:00,194.75,194.78,194.66,194.66,16257.0,172.4102,172.4368,172.3305,172.3305,16257.0
2017-08-15 14:30:00,194.65,194.72,194.56,194.59,11075.0,172.3217,172.3837,172.242,172.2686,11075.0
2017-08-15 14:35:00,194.6,194.66,194.58,194.66,3801.0,172.2774,172.3305,172.2597,172.3305,3801.0
2017-08-15 14:40:00,194.64,194.7,194.6,194.68,15735.0,172.3128,172.366,172.2774,172.3482,15735.0
2017-08-15 14:45:00,194.66,194.68,194.63,194.64,6202.0,172.3305,172.3482,172.304,172.3128,6202.0
2017-08-15 14:50:00,194.61,194.64,194.55,194.59,8034.0,172.2863,172.3128,172.2332,172.2686,8034.0
2017-08-15 14:55:00,194.59,194.67,194.59,194.67,6613.0,172.2686,172.3394,172.2686,172.3394,6613.0
2017-08-15 15:00:00,194.68,194.73,194.62,194.62,15972.0,172.3482,172.3925,172.2951,172.2951,15972.0
2017-08-15 15:05:00,194.62,194.69,194.62,194.66,9832.0,172.2951,172.3571,172.2951,172.3305,9832.0
2017-08-15 15:10:00,194.66,194.75,194.62,194.75,13314.0,172.3305,172.4102,172.2951,172.4102,13314.0
2017-08-15 15:15:00,194.76,194.77,194.68,194.69,11277.0,172.4191,172.4279,172.3482,172.3571,11277.0
2017-08-15 15:20:00,194.7,194.76,194.67,194.69,14225.0,172.366,172.4191,172.3394,172.3571,14225.0
2017-08-15 15:25:00,194.69,194.7,194.3,194.37,36542.0,172.3571,172.366,172.0118,172.0738,36542.0
2017-08-15 15:30:00,194.4,194.73,194.39,194.64,35381.0,172.1004,172.3925,172.0915,172.3128,35381.0
2017-08-15 15:35:00,194.63,194.78,194.6,194.78,12744.0,172.304,172.4368,172.2774,172.4368,12744.0
2017-08-15 15:40:00,194.78,194.79,194.69,194.74,21077.0,172.4368,172.4456,172.3571,172.4014,21077.0
2017-08-15 15:45:00,194.72,194.73,194.65,194.68,25545.0,172.3837,172.3925,172.3217,172.3482,25545.0
2017-08-15 15:50:00,194.67,194.67,194.53,194.58,40159.0,172.3394,172.3394,172.2155,172.2597,40159.0
2017-08-15 15:55:00,194.57,194.59,194.48,194.53,63575.0,172.2509,172.2686,172.1712,172.2155,63575.0
2017-08-16 09:30:00,194.81,195.09,194.6,194.81,71987.0,172.4633,172.7112,172.2774,172.4633,71987.0
2017-08-16 09:35:00,194.82,195.27,194.65,194.9,23999.0,172.4722,172.8706,172.3217,172.543,23999.0
2017-08-16 09:40:00,194.89,194.89,194.53,194.68,5799.0,172.5342,172.5342,172.2155,172.3482,5799.0
2017-08-16 09:45:00,194.66,194.98,194.65,194.89,12379.0,172.3305,172.6138,172.3217,172.5342,12379.0
2017-08-16 09:50:00,194.9,194.99,194.56,194.6,17206.0,172.543,172.6227,172.242,172.2774,17206.0
2017-08-16 09:55:00,194.6,194.62,194.37,194.37,16927.0,172.2774,172.2951,172.0738,172.0738,16927.0
2017-08-16 10:00:00,194.43,194.55,194.34,194.34,7486.0,172.1269,172.2332,172.0472,172.0472,7486.0
2017-08-16 10:05:00,194.36,194.36,194.14,194.16,30066.0,172.065,172.065,171.8702,171.8879,30066.0
2017-08-16 10:10:00,194.16,194.35,194.15,194.23,16830.0,171.8879,172.0561,171.879,171.9499,16830.0
2017-08-16 10:15:00,194.21,194.29,194.07,194.1,11546.0,171.9322,172.003,171.8082,171.8348,11546.0
2017-08-16 10:20:00,194.14,194.15,193.98,193.99,12277.0,171.8702,171.879,171.7285,171.7374,12277.0
2017-08-16 10:25:00,194.0,194.03,193.89,193.92,11347.0,171.7462,171.7728,171.6489,171.6754,11347.0
2017-08-16 10:30:00,193.89,193.97,193.84,193.92,15005.0,171.6489,171.7197,171.6046,171.6754,15005.0
2017-08-16 10:35:00,193.93,194.21,193.93,194.18,12469.0,171.6843,171.9322,171.6843,171.9056,12469.0
2017-08-16 10:40:00,194.2,194.24,194.17,194.19,10342.0,171.9233,171.9587,171.8967,171.9145,10342.0
2017-08-16 10:45:00,194.18,194.19,194.05,194.06,13015.0,171.9056,171.9145,171.7905,171.7994,13015.0
2017-08-16 10:50:00,194.07,194.08,194.01,194.06,10052.0,171.8082,171.8171,171.7551,171.7994,10052.0
2017-08-16 10:55:00,194.08,194.08,193.83,193.91,17663.0,171.8171,171.8171,171.5957,171.6666,17663.0
2017-08-16 11:00:00,193.92,193.94,193.85,193.89,16033.0,171.6754,171.6931,171.6135,171.6489,16033.0
2017-08-16 11:05:00,193.91,193.95,193.73,193.79,14378.0,171.6666,171.702,171.5072,171.5603,14378.0
2017-08-16 11:10:00,193.78,193.83,193.7,193.72,23208.0,171.5515,171.5957,171.4807,171.4984,23208.0
2017-08-16 11:15:00,193.73,193.84,193.72,193.78,19675.0,171.5072,171.6046,171.4984,171.5515,19675.0
2017-08-16 11:20:00,193.78,193.78,193.62,193.63,16507.0,171.5515,171.5515,171.4098,171.4187,16507.0
2017-08-16 11:25:00,193.62,193.65,193.54,193.56,20857.0,171.4098,171.4364,171.339,171.3567,20857.0
2017-08-16 11:30:00,193.58,193.7,193.55,193.59,20990.0,171.3744,171.4807,171.3479,171.3833,20990.0
2017-08-16 11:35:00,193.6,193.61,193.47,193.47,20296.0,171.3921,171.401,171.277,171.277,20296.0
2017-08-16 11:40:00,193.51,193.51,193.39,193.39,12422.0,171.3125,171.3125,171.2062,171.2062,12422.0
2017-08-16 11:45:00,193.41,193.51,193.4,193.48,19800.0,171.2239,171.3125,171.2151,171.2859,19800.0
2017-08-16 11:50:00,193.45,193.51,193.43,193.48,8574.0,171.2593,171.3125,171.2416,171.2859,8574.0
2017-08-16 11:55:00,193.46,193.46,193.28,193.32,12954.0,171.2682,171.2682,171.1088,171.1443,12954.0
2017-08-16 12:00:00,193.33,193.48,193.3,193.41,20837.0,171.1531,171.2859,171.1265,171.2239,20837.0
2017-08-16 12:05:00,193.4,193.43,193.35,193.35,16912.0,171.2151,171.2416,171.1708,171.1708,16912.0
2017-08-16 12:10:00,193.35,193.37,193.29,193.31,14214.0,171.1708,171.1885,171.1177,171.1354,14214.0
2017-08-16 12:15:00,193.28,193.31,193.18,193.18,24484.0,171.1088,171.1354,171.0203,171.0203,24484.0
2017-08-16 12:20:00,193.23,193.24,193.16,193.22,9181.0,171.0646,171.0734,171.0026,171.0557,9181.0
2017-08-16 12:25:00,193.23,193.38,193.23,193.27,19556.0,171.0646,171.1974,171.0646,171.1,19556.0
2017-08-16 12:30:00,193.29,193.31,193.2,193.25,28460.0,171.1177,171.1354,171.038,171.0823,28460.0
2017-08-16 12:35:00,193.23,193.29,193.18,193.23,11498.0,171.0646,171.1177,171.0203,171.0646,11498.0
2017-08-16 12:40:00,193.22,193.27,193.21,193.27,7215.0,171.0557,171.1,171.0469,171.1,7215.0
2017-08-16 12:45:00,193.26,193.28,193.08,193.08,10362.0,171.0911,171.1088,170.9318,170.9318,10362.0
2017-08-16 12:50:00,193.06,193.13,193.01,193.05,10825.0,170.9141,170.976,170.8698,170.9052,10825.0
2017-08-16 12:55:00,193.04,193.11,193.03,193.04,8281.0,170.8964,170.9583,170.8875,170.8964,8281.0
2017-08-16 13:00:00,193.04,193.07,193.03,193.06,10470.0,170.8964,170.9229,170.8875,170.9141,10470.0
2017-08-16 13:05:00,193.04,193.06,193.01,193.02,10289.0,170.8964,170.9141,170.8698,170.8787,10289.0
2017-08-16 13:10:00,193.02,193.1,193.02,193.05,9972.0,170.8787,170.9495,170.8787,170.9052,9972.0
2017-08-16 13:15:00,193.06,193.08,193.01,193.03,16972.0,170.9141,170.9318,170.8698,170.8875,16972.0
2017-08-16 13:20:00,193.03,193.09,193.03,193.05,6677.0,170.8875,170.9406,170.8875,170.9052,6677.0
2017-08-16 13:25:00,193.08,193.12,192.94,193.03,16337.0,170.9318,170.9672,170.8078,170.8875,16337.0
2017-08-16 13:30:00,193.0,193.01,192.92,193.0,9339.0,170.861,170.8698,170.7901,170.861,9339.0
2017-08-16 13:35:00,192.98,193.01,192.95,192.99,8627.0,170.8433,170.8698,170.8167,170.8521,8627.0
2017-08-16 13:40:00,192.97,193.0,192.92,192.99,8010.0,170.8344,170.861,170.7901,170.8521,8010.0
2017-08-16 13:45:00,192.98,193.0,192.95,192.98,7201.0,170.8433,170.861,170.8167,170.8433,7201.0
2017-08-16 13:50:00,192.96,193.03,192.95,192.99,12263.0,170.8255,170.8875,170.8167,170.8521,12263.0
2017-08-16 13:55:00,192.98,193.07,192.94,192.96,16851.0,170.8433,170.9229,170.8078,170.8255,16851.0
2017-08-16 14:00:00,192.93,193.08,192.83,193.07,15442.0,170.799,170.9318,170.7105,170.9229,15442.0
2017-08-16 14:05:00,193.05,193.26,193.02,193.15,23970.0,170.9052,171.0911,170.8787,170.9938,23970.0
2017-08-16 14:10:00,193.18,193.25,193.16,193.24,8941.0,171.0203,171.0823,171.0026,171.0734,8941.0
2017-08-16 14:15:00,193.25,193.46,193.24,193.38,27971.0,171.0823,171.2682,171.0734,171.1974,27971.0
2017-08-16 14:20:00,193.35,193.54,193.28,193.29,28933.0,171.1708,171.339,171.1088,171.1177,28933.0
2017-08-16 14:25:00,193.29,193.44,193.28,193.4,8300.0,171.1177,171.2505,171.1088,171.2151,8300.0
2017-08-16 14:30:00,193.41,193.45,193.26,193.45,12823.0,171.2239,171.2593,171.0911,171.2593,12823.0
2017-08-16 14:35:00,193.42,193.49,193.41,193.49,10253.0,171.2328,171.2947,171.2239,171.2947,10253.0
2017-08-16 14:40:00,193.49,193.57,193.42,193.42,10644.0,171.2947,171.3656,171.2328,171.2328,10644.0
2017-08-16 14:45:00,193.43,193.48,193.41,193.47,6976.0,171.2416,171.2859,171.2239,171.277,6976.0
2017-08-16 14:50:00,193.48,193.51,193.43,193.43,7879.0,171.2859,171.3125,171.2416,171.2416,7879.0
2017-08-16 14:55:00,193.47,193.52,193.46,193.5,7153.0,171.277,171.3213,171.2682,171.3036,7153.0
2017-08-16 15:00:00,193.51,193.58,193.51,193.58,33880.0,171.3125,171.3744,171.3125,171.3744,33880.0
2017-08-16 15:05:00,193.59,193.67,193.57,193.62,27158.0,171.3833,171.4541,171.3656,171.4098,27158.0
2017-08-16 15:10:00,193.61,193.71,193.61,193.67,15830.0,171.401,171.4895,171.401,171.4541,15830.0
2017-08-16 15:15:00,193.68,193.79,193.65,193.75,21787.0,171.463,171.5603,171.4364,171.5249,21787.0
2017-08-16 15:20:00,193.76,193.85,193.75,193.83,13038.0,171.5338,171.6135,171.5249,171.5957,13038.0
2017-08-16 15:25:00,193.83,193.83,193.76,193.83,10620.0,171.5957,171.5957,171.5338,171.5957,10620.0
2017-08-16 15:30:00,193.83,193.89,193.75,193.85,33863.0,171.5957,171.6489,171.5249,171.6135,33863.0
2017-08-16 15:35:00,193.84,193.86,193.7,193.71,18123.0,171.6046,171.6223,171.4807,171.4895,18123.0
2017-08-16 15:40:00,193.71,193.72,193.66,193.68,22859.0,171.4895,171.4984,171.4452,171.463,22859.0
2017-08-16 15:45:00,193.68,193.73,193.62,193.68,25351.0,171.463,171.5072,171.4098,171.463,25351.0
2017-08-16 15:50:00,193.67,193.68,193.6,193.66,23825.0,171.4541,171.463,171.3921,171.4452,23825.0
2017-08-16 15:55:00,193.66,193.8,193.51,193.77,76961.0,171.4452,171.5692,171.3125,171.5426,76961.0
2017-08-17 09:30:00,193.75,194.24,193.58,193.87,56036.0,171.5249,171.9587,171.3744,171.6312,56036.0
2017-08-17 09:35:00,193.87,193.91,193.66,193.67,21982.0,171.6312,171.6666,171.4452,171.4541,21982.0
2017-08-17 09:40:00,193.67,193.89,193.67,193.79,16173.0,171.4541,171.6489,171.4541,171.5603,16173.0
2017-08-17 09:45:00,193.77,193.96,193.73,193.78,17021.0,171.5426,171.7108,171.5072,171.5515,17021.0
2017-08-17 09:50:00,193.75,193.81,193.5,193.52,12014.0,171.5249,171.578,171.3036,171.3213,12014.0
2017-08-17 09:55:00,193.43,193.8,193.43,193.66,10428.0,171.2416,171.5692,171.2416,171.4452,10428.0
2017-08-17 10:00:00,193.61,193.73,193.48,193.56,16944.0,171.401,171.5072,171.2859,171.3567,16944.0
2017-08-17 10:05:00,193.65,193.8,193.53,193.7,15484.0,171.4364,171.5692,171.3302,171.4807,15484.0
2017-08-17 10:10:00,193.64,193.84,193.63,193.75,9521.0,171.4275,171.6046,171.4187,171.5249,9521.0
2017-08-17 10:15:00,193.73,193.81,193.65,193.77,11659.0,171.5072,171.578,171.4364,171.5426,11659.0
2017-08-17 10:20:00,193.69,193.84,193.67,193.82,12251.0,171.4718,171.6046,171.4541,171.5869,12251.0
2017-08-17 10:25:00,193.84,193.95,193.75,193.84,16102.0,171.6046,171.702,171.5249,171.6046,16102.0
2017-08-17 10:30:00,193.8,193.91,193.76,193.83,15051.0,171.5692,171.6666,171.5338,171.5957,15051.0
2017-08-17 10:35:00,193.87,193.87,193.61,193.73,9570.0,171.6312,171.6312,171.401,171.5072,9570.0
2017-08-17 10:40:00,193.73,193.86,193.66,193.68,11217.0,171.5072,171.6223,171.4452,171.463,11217.0
2017-08-17 10:45:00,193.73,193.87,193.59,193.64,14637.0,171.5072,171.6312,171.3833,171.4275,14637.0
2017-08-17 10:50:00,193.63,193.73,193.47,193.68,10314.0,171.4187,171.5072,171.277,171.463,10314.0
2017-08-17 10:55:00,193.72,193.78,193.57,193.62,15666.0,171.4984,171.5515,171.3656,171.4098,15666.0
2017-08-17 11:00:00,193.61,193.89,193.61,193.79,18125.0,171.401,171.6489,171.401,171.5603,18125.0
2017-08-17 11:05:00,193.83,193.87,193.78,193.86,7608.0,171.5957,171.6312,171.5515,171.6223,7608.0
2017-08-17 11:10:00,193.84,193.9,193.77,193.82,17227.0,171.6046,171.6577,171.5426,171.5869,17227.0
2017-08-17 11:15:00,193.86,193.87,193.7,193.8,10912.0,171.6223,171.6312,171.4807,171.5692,10912.0
2017-08-17 11:20:00,193.82,193.89,193.78,193.89,15493.0,171.5869,171.6489,171.5515,171.6489,15493.0
2017-08-17 11:25:00,193.89,193.93,193.78,193.78,8166.0,171.6489,171.6843,171.5515,171.5515,8166.0
2017-08-17 11:30:00,193.8,193.81,193.54,193.63,8713.0,171.5692,171.578,171.339,171.4187,8713.0
2017-08-17 11:35:00,193.64,193.82,193.57,193.75,19493.0,171.4275,171.5869,171.3656,171.5249,19493.0
2017-08-17 11:40:00,193.74,193.83,193.67,193.77,22438.0,171.5161,171.5957,171.4541,171.5426,22438.0
2017-08-17 11:45:00,193.78,193.84,193.63,193.79,17665.0,171.5515,171.6046,171.4187,171.5603,17665.0
2017-08-17 11:50:00,193.79,193.87,193.74,193.82,13914.0,171.5603,171.6312,171.5161,171.5869,13914.0
2017-08-17 11:55:00,193.83,193.9,193.79,193.82,14869.0,171.5957,171.6577,171.5603,171.5869,14869.0
2017-08-17 12:00:00,193.83,193.98,193.74,193.93,21872.0,171.5957,171.7285,171.5161,171.6843,21872.0
2017-08-17 12:05:00,193.93,193.97,193.83,193.87,12676.0,171.6843,171.7197,171.5957,171.6312,12676.0
2017-08-17 12:10:00,193.75,193.81,193.66,193.77,6214.0,171.5249,171.578,171.4452,171.5426,6214.0
2017-08-17 12:15:00,193.78,193.8,193.69,193.79,11186.0,171.5515,171.5692,171.4718,171.5603,11186.0
2017-08-17 12:20:00,193.81,193.81,193.66,193.72,9628.0,171.578,171.578,171.4452,171.4984,9628.0
2017-08-17 12:25:00,193.77,193.77,193.42,193.5,27604.0,171.5426,171.5426,171.2328,171.3036,27604.0
2017-08-17 12:30:00,193.52,193.53,193.38,193.41,9754.0,171.3213,171.3302,171.1974,171.2239,9754.0
2017-08-17 12:35:00,193.42,193.56,193.38,193.55,15338.0,171.2328,171.3567,171.1974,171.3479,15338.0
2017-08-17 12:40:00,193.53,193.57,193.47,193.52,8610.0,171.3302,171.3656,171.277,171.3213,8610.0
2017-08-17 12:45:00,193.51,193.59,193.49,193.55,7177.0,171.3125,171.3833,171.2947,171.3479,7177.0
2017-08-17 12:50:00,193.52,193.52,193.38,193.45,8499.0,171.3213,171.3213,171.1974,171.2593,8499.0
2017-08-17 12:55:00,193.45,193.48,193.35,193.42,12653.0,171.2593,171.2859,171.1708,171.2328,12653.0
2017-08-17 13:00:00,193.41,193.45,193.25,193.31,18792.0,171.2239,171.2593,171.0823,171.1354,18792.0
2017-08-17 13:05:00,193.3,193.39,193.25,193.36,13536.0,171.1265,171.2062,171.0823,171.1797,13536.0
2017-08-17 13:10:00,193.34,193.36,193.23,193.36,17341.0,171.162,171.1797,171.0646,171.1797,17341.0
2017-08-17 13:15:00,193.37,193.43,193.36,193.39,7795.0,171.1885,171.2416,171.1797,171.2062,7795.0
2017-08-17 13:20:00,193.36,193.4,193.3,193.38,6486.0,171.1797,171.2151,171.1265,171.1974,6486.0
2017-08-17 13:25:00,193.38,193.52,193.38,193.5,7578.0,171.1974,171.3213,171.1974,171.3036,7578.0
2017-08-17 13:30:00,193.49,193.53,193.41,193.46,6553.0,171.2947,171.3302,171.2239,171.2682,6553.0
2017-08-17 13:35:00,193.43,193.51,193.42,193.43,7964.0,171.2416,171.3125,171.2328,171.2416,7964.0
2017-08-17 13:40:00,193.4,193.43,193.25,193.25,17583.0,171.2151,171.2416,171.0823,171.0823,17583.0
2017-08-17 13:45:00,193.29,193.29,193.21,193.24,11975.0,171.1177,171.1177,171.0469,171.0734,11975.0
2017-08-17 13:50:00,193.24,193.32,193.15,193.31,15005.0,171.0734,171.1443,170.9938,171.1354,15005.0
2017-08-17 13:55:00,193.32,193.52,193.31,193.52,15387.0,171.1443,171.3213,171.1354,171.3213,15387.0
2017-08-17 14:00:00,193.53,193.54,193.43,193.43,14086.0,171.3302,171.339,171.2416,171.2416,14086.0
2017-08-17 14:05:00,193.44,193.56,193.44,193.5,11162.0,171.2505,171.3567,171.2505,171.3036,11162.0
2017-08-17 14:10:00,193.5,193.65,193.5,193.65,18316.0,171.3036,171.4364,171.3036,171.4364,18316.0
2017-08-17 14:15:00,193.64,193.65,193.36,193.36,18307.0,171.4275,171.4364,171.1797,171.1797,18307.0
2017-08-17 14:20:00,193.33,193.33,193.2,193.29,25236.0,171.1531,171.1531,171.038,171.1177,25236.0
2017-08-17 14:25:00,193.29,193.78,193.29,193.76,21969.0,171.1177,171.5515,171.1177,171.5338,21969.0
2017-08-17 14:30:00,193.72,193.8,193.69,193.78,19730.0,171.4984,171.5692,171.4718,171.5515,19730.0
2017-08-17 14:35:00,193.79,193.81,193.62,193.62,13697.0,171.5603,171.578,171.4098,171.4098,13697.0
2017-08-17 14:40:00,193.62,193.86,193.6,193.71,21663.0,171.4098,171.6223,171.3921,171.4895,21663.0
2017-08-17 14:45:00,193.71,193.8,193.64,193.77,9918.0,171.4895,171.5692,171.4275,171.5426,9918.0
2017-08-17 14:50:00,193.77,193.8,193.54,193.7,10473.0,171.5426,171.5692,171.339,171.4807,10473.0
2017-08-17 14:55:00,193.7,193.71,193.54,193.58,8782.0,171.4807,171.4895,171.339,171.3744,8782.0
2017-08-17 15:00:00,193.57,193.57,193.37,193.41,17586.0,171.3656,171.3656,171.1885,171.2239,17586.0
2017-08-17 15:05:00,193.4,193.51,193.26,193.42,18862.0,171.2151,171.3125,171.0911,171.2328,18862.0
2017-08-17 15:10:00,193.42,193.59,193.42,193.5,10571.0,171.2328,171.3833,171.2328,171.3036,10571.0
2017-08-17 15:15:00,193.5,193.53,193.3,193.41,11030.0,171.3036,171.3302,171.1265,171.2239,11030.0
2017-08-17 15:20:00,193.36,193.4,193.18,193.21,10857.0,171.1797,171.2151,171.0203,171.0469,10857.0
2017-08-17 15:25:00,193.2,193.26,193.08,193.12,18255.0,171.038,171.0911,170.9318,170.9672,18255.0
2017-08-17 15:30:00,193.12,193.3,193.04,193.27,19473.0,170.9672,171.1265,170.8964,171.1,19473.0
2017-08-17 15:35:00,193.24,193.35,193.11,193.15,28584.0,171.0734,171.1708,170.9583,170.9938,28584.0
2017-08-17 15:40:00,193.15,193.19,193.03,193.05,23715.0,170.9938,171.0292,170.8875,170.9052,23715.0
2017-08-17 15:45:00,193.05,193.12,192.96,193.06,35752.0,170.9052,170.9672,170.8255,170.9141,35752.0
2017-08-17 15:50:00,193.05,193.06,192.83,192.97,103859.0,170.9052,170.9141,170.7105,170.8344,103859.0
2017-08-17 15:55:00,192.97,192.97,192.68,192.74,144859.0,170.8344,170.8344,170.5777,170.6308,144859.0
2017-08-18 09:30:00,192.84,193.2,192.0,192.33,281553.0,170.7193,171.038,169.9757,170.2678,281553.0
2017-08-18 09:35:00,192.52,192.76,191.38,191.66,61057.0,170.436,170.6485,169.4268,169.6747,61057.0
2017-08-18 09:40:00,191.59,191.96,191.37,191.46,41442.0,169.6127,169.9403,169.4179,169.4976,41442.0
2017-08-18 09:45:00,191.46,191.74,191.05,191.51,23537.0,169.4976,169.7455,169.1346,169.5419,23537.0
2017-08-18 09:50:00,191.52,191.92,191.45,191.45,27313.0,169.5507,169.9048,169.4888,169.4888,27313.0
2017-08-18 09:55:00,191.51,191.54,191.33,191.44,16340.0,169.5419,169.5684,169.3825,169.4799,16340.0
2017-08-18 10:00:00,191.47,192.0,191.47,191.89,38784.0,169.5065,169.9757,169.5065,169.8783,38784.0
2017-08-18 10:05:00,191.94,192.03,191.67,191.75,21172.0,169.9226,170.0022,169.6835,169.7543,21172.0
2017-08-18 10:10:00,191.78,191.78,191.2,191.27,20240.0,169.7809,169.7809,169.2674,169.3294,20240.0
2017-08-18 10:15:00,191.31,191.43,191.1,191.27,30536.0,169.3648,169.4711,169.1789,169.3294,30536.0
2017-08-18 10:20:00,191.3,191.6,191.3,191.46,28177.0,169.356,169.6216,169.356,169.4976,28177.0
2017-08-18 10:25:00,191.45,191.66,191.32,191.39,31747.0,169.4888,169.6747,169.3737,169.4356,31747.0
2017-08-18 10:30:00,191.4,191.56,191.3,191.54,45969.0,169.4445,169.5861,169.356,169.5684,45969.0
2017-08-18 10:35:00,191.56,191.57,191.12,191.21,29353.0,169.5861,169.595,169.1966,169.2763,29353.0
2017-08-18 10:40:00,191.23,191.29,190.89,191.12,32310.0,169.294,169.3471,168.993,169.1966,32310.0
2017-08-18 10:45:00,191.13,191.13,190.86,190.86,26731.0,169.2055,169.2055,168.9664,168.9664,26731.0
2017-08-18 10:50:00,190.84,191.08,190.66,190.87,30178.0,168.9487,169.1612,168.7894,168.9753,30178.0
2017-08-18 10:55:00,190.92,190.98,190.78,190.89,22660.0,169.0196,169.0727,168.8956,168.993,22660.0
2017-08-18 11:00:00,190.9,191.03,190.78,190.88,17926.0,169.0018,169.1169,168.8956,168.9841,17926.0
2017-08-18 11:05:00,190.87,190.87,190.63,190.65,36536.0,168.9753,168.9753,168.7628,168.7805,36536.0
2017-08-18 11:10:00,190.65,190.82,190.64,190.77,14379.0,168.7805,168.931,168.7717,168.8868,14379.0
2017-08-18 11:15:00,190.75,190.97,190.75,190.96,15395.0,168.8691,169.0638,168.8691,169.055,15395.0
2017-08-18 11:20:00,190.93,191.0,190.81,190.83,19519.0,169.0284,169.0904,168.9222,168.9399,19519.0
2017-08-18 11:25:00,190.84,191.02,190.84,190.95,23066.0,168.9487,169.1081,168.9487,169.0461,23066.0
2017-08-18 11:30:00,190.96,191.18,190.94,191.13,18163.0,169.055,169.2497,169.0373,169.2055,18163.0
2017-08-18 11:35:00,191.11,191.16,191.04,191.06,15602.0,169.1878,169.232,169.1258,169.1435,15602.0
2017-08-18 11:40:00,191.06,191.19,191.01,191.11,25106.0,169.1435,169.2586,169.0992,169.1878,25106.0
2017-08-18 11:45:00,191.15,191.28,191.1,191.23,15169.0,169.2232,169.3383,169.1789,169.294,15169.0
2017-08-18 11:50:00,191.21,191.3,191.09,191.21,11879.0,169.2763,169.356,169.1701,169.2763,11879.0
2017-08-18 11:55:00,191.21,191.25,191.13,191.25,18587.0,169.2763,169.3117,169.2055,169.3117,18587.0
2017-08-18 12:00:00,191.28,191.31,191.1,191.18,18465.0,169.3383,169.3648,169.1789,169.2497,18465.0
2017-08-18 12:05:00,191.2,191.27,191.15,191.21,11413.0,169.2674,169.3294,169.2232,169.2763,11413.0
2017-08-18 12:10:00,191.2,191.23,191.11,191.13,8258.0,169.2674,169.294,169.1878,169.2055,8258.0
2017-08-18 12:15:00,191.14,191.21,191.07,191.09,9671.0,169.2143,169.2763,169.1523,169.1701,9671.0
2017-08-18 12:20:00,191.08,191.08,190.8,190.8,25897.0,169.1612,169.1612,168.9133,168.9133,25897.0
2017-08-18 12:25:00,190.81,191.01,190.79,191.01,8506.0,168.9222,169.0992,168.9045,169.0992,8506.0
2017-08-18 12:30:00,191.03,191.16,191.0,191.14,14419.0,169.1169,169.232,169.0904,169.2143,14419.0
2017-08-18 12:35:00,191.11,191.17,191.04,191.17,7513.0,169.1878,169.2409,169.1258,169.2409,7513.0
2017-08-18 12:40:00,191.17,191.77,191.13,191.59,52731.0,169.2409,169.7721,169.2055,169.6127,52731.0
2017-08-18 12:45:00,191.6,191.61,191.33,191.56,18525.0,169.6216,169.6304,169.3825,169.5861,18525.0
2017-08-18 12:50:00,191.5,191.58,191.47,191.57,17439.0,169.533,169.6038,169.5065,169.595,17439.0
2017-08-18 12:55:00,191.56,191.6,191.46,191.49,16420.0,169.5861,169.6216,169.4976,169.5242,16420.0
2017-08-18 13:00:00,191.53,191.62,191.39,191.4,12820.0,169.5596,169.6393,169.4356,169.4445,12820.0
2017-08-18 13:05:00,191.39,191.49,191.31,191.31,14697.0,169.4356,169.5242,169.3648,169.3648,14697.0
2017-08-18 13:10:00,191.31,191.43,191.28,191.38,19984.0,169.3648,169.4711,169.3383,169.4268,19984.0
2017-08-18 13:15:00,191.39,191.52,191.37,191.44,11436.0,169.4356,169.5507,169.4179,169.4799,11436.0
2017-08-18 13:20:00,191.39,191.41,191.24,191.25,8107.0,169.4356,169.4533,169.3028,169.3117,8107.0
2017-08-18 13:25:00,191.27,191.46,191.24,191.41,8049.0,169.3294,169.4976,169.3028,169.4533,8049.0
2017-08-18 13:30:00,191.39,191.48,191.39,191.42,12869.0,169.4356,169.5153,169.4356,169.4622,12869.0
2017-08-18 13:35:00,191.39,191.42,191.27,191.35,10271.0,169.4356,169.4622,169.3294,169.4002,10271.0
2017-08-18 13:40:00,191.3,191.38,191.28,191.34,7942.0,169.356,169.4268,169.3383,169.3914,7942.0
2017-08-18 13:45:00,191.33,191.37,191.3,191.31,11776.0,169.3825,169.4179,169.356,169.3648,11776.0
2017-08-18 13:50:00,191.32,191.32,191.15,191.19,11237.0,169.3737,169.3737,169.2232,169.2586,11237.0
2017-08-18 13:55:00,191.16,191.23,191.11,191.13,39197.0,169.232,169.294,169.1878,169.2055,39197.0
2017-08-18 14:00:00,191.15,191.36,191.15,191.34,18197.0,169.2232,169.4091,169.2232,169.3914,18197.0
2017-08-18 14:05:00,191.32,191.38,191.24,191.29,16088.0,169.3737,169.4268,169.3028,169.3471,16088.0
2017-08-18 14:10:00,191.28,191.49,191.25,191.49,7883.0,169.3383,169.5242,169.3117,169.5242,7883.0
2017-08-18 14:15:00,191.46,191.49,191.34,191.41,11752.0,169.4976,169.5242,169.3914,169.4533,11752.0
2017-08-18 14:20:00,191.37,191.48,191.37,191.46,8177.0,169.4179,169.5153,169.4179,169.4976,8177.0
2017-08-18 14:25:00,191.45,191.62,191.43,191.56,19097.0,169.4888,169.6393,169.4711,169.5861,19097.0
2017-08-18 14:30:00,191.52,191.61,191.45,191.45,10749.0,169.5507,169.6304,169.4888,169.4888,10749.0
2017-08-18 14:35:00,191.45,191.62,191.45,191.53,12893.0,169.4888,169.6393,169.4888,169.5596,12893.0
2017-08-18 14:40:00,191.51,191.8,191.5,191.79,25204.0,169.5419,169.7986,169.533,169.7898,25204.0
2017-08-18 14:45:00,191.77,191.77,191.66,191.76,10352.0,169.7721,169.7721,169.6747,169.7632,10352.0
2017-08-18 14:50:00,191.71,191.78,191.59,191.61,21474.0,169.7189,169.7809,169.6127,169.6304,21474.0
2017-08-18 14:55:00,191.63,191.64,191.53,191.53,16702.0,169.6481,169.657,169.5596,169.5596,16702.0
2017-08-18 15:00:00,191.52,191.69,191.5,191.69,16439.0,169.5507,169.7012,169.533,169.7012,16439.0
2017-08-18 15:05:00,191.68,191.74,191.64,191.71,15632.0,169.6924,169.7455,169.657,169.7189,15632.0
2017-08-18 15:10:00,191.71,191.73,191.46,191.46,13566.0,169.7189,169.7366,169.4976,169.4976,13566.0
2017-08-18 15:15:00,191.46,191.56,191.42,191.56,15727.0,169.4976,169.5861,169.4622,169.5861,15727.0
2017-08-18 15:20:00,191.53,191.59,191.42,191.48,25588.0,169.5596,169.6127,169.4622,169.5153,25588.0
2017-08-18 15:25:00,191.48,191.56,191.47,191.47,14969.0,169.5153,169.5861,169.5065,169.5065,14969.0
2017-08-18 15:30:00,191.48,191.5,191.24,191.26,26689.0,169.5153,169.533,169.3028,169.3206,26689.0
2017-08-18 15:35:00,191.26,191.36,191.22,191.26,23806.0,169.3206,169.4091,169.2851,169.3206,23806.0
2017-08-18 15:40:00,191.28,191.29,191.12,191.15,30974.0,169.3383,169.3471,169.1966,169.2232,30974.0
2017-08-18 15:45:00,191.15,191.23,191.1,191.11,45910.0,169.2232,169.294,169.1789,169.1878,45910.0
2017-08-18 15:50:00,191.12,191.18,190.92,191.0,56253.0,169.1966,169.2497,169.0196,169.0904,56253.0
2017-08-18 15:55:00,191.0,191.0,190.77,190.82,93847.0,169.0904,169.0904,168.8868,168.931,93847.0
2017-08-21 09:30:00,190.88,191.27,190.88,191.09,53517.0,168.9841,169.3294,168.9841,169.1701,53517.0
2017-08-21 09:35:00,191.07,191.29,191.01,191.2,24059.0,169.1523,169.3471,169.0992,169.2674,24059.0
2017-08-21 09:40:00,191.22,191.42,191.22,191.22,16757.0,169.2851,169.4622,169.2851,169.2851,16757.0
2017-08-21 09:45:00,191.19,191.47,191.17,191.44,27034.0,169.2586,169.5065,169.2409,169.4799,27034.0
2017-08-21 09:50:00,191.5,191.62,191.39,191.44,23191.0,169.533,169.6393,169.4356,169.4799,23191.0
2017-08-21 09:55:00,191.43,191.46,191.25,191.37,24882.0,169.4711,169.4976,169.3117,169.4179,24882.0
2017-08-21 10:00:00,191.42,191.75,191.37,191.72,19140.0,169.4622,169.7543,169.4179,169.7278,19140.0
2017-08-21 10:05:00,191.69,191.76,191.63,191.72,17120.0,169.7012,169.7632,169.6481,169.7278,17120.0
2017-08-21 10:10:00,191.78,191.79,191.55,191.67,24754.0,169.7809,169.7898,169.5773,169.6835,24754.0
2017-08-21 10:15:00,191.63,191.79,191.62,191.75,14283.0,169.6481,169.7898,169.6393,169.7543,14283.0
2017-08-21 10:20:00,191.73,191.76,191.16,191.2,21864.0,169.7366,169.7632,169.232,169.2674,21864.0
2017-08-21 10:25:00,191.24,191.48,191.19,191.48,14023.0,169.3028,169.5153,169.2586,169.5153,14023.0
2017-08-21 10:30:00,191.45,191.57,191.4,191.41,13449.0,169.4888,169.595,169.4445,169.4533,13449.0
2017-08-21 10:35:00,191.38,191.54,191.33,191.51,9840.0,169.4268,169.5684,169.3825,169.5419,9840.0
2017-08-21 10:40:00,191.5,191.73,191.47,191.73,12590.0,169.533,169.7366,169.5065,169.7366,12590.0
2017-08-21 10:45:00,191.79,191.84,191.69,191.69,10735.0,169.7898,169.834,169.7012,169.7012,10735.0
2017-08-21 10:50:00,191.69,191.71,191.6,191.61,11137.0,169.7012,169.7189,169.6216,169.6304,11137.0
2017-08-21 10:55:00,191.59,191.6,191.37,191.51,11195.0,169.6127,169.6216,169.4179,169.5419,11195.0
2017-08-21 11:00:00,191.46,191.6,191.44,191.57,11549.0,169.4976,169.6216,169.4799,169.595,11549.0
2017-08-21 11:05:00,191.56,191.57,191.46,191.49,8954.0,169.5861,169.595,169.4976,169.5242,8954.0
2017-08-21 11:10:00,191.5,191.66,191.5,191.59,9507.0,169.533,169.6747,169.533,169.6127,9507.0
2017-08-21 11:15:00,191.59,191.7,191.55,191.6,9278.0,169.6127,169.7101,169.5773,169.6216,9278.0
2017-08-21 11:20:00,191.59,191.66,191.51,191.51,8050.0,169.6127,169.6747,169.5419,169.5419,8050.0
2017-08-21 11:25:00,191.5,191.5,191.29,191.33,8787.0,169.533,169.533,169.3471,169.3825,8787.0
2017-08-21 11:30:00,191.36,191.54,191.34,191.42,8625.0,169.4091,169.5684,169.3914,169.4622,8625.0
2017-08-21 11:35:00,191.42,191.43,191.2,191.32,6352.0,169.4622,169.4711,169.2674,169.3737,6352.0
2017-08-21 11:40:00,191.31,191.4,191.27,191.32,5675.0,169.3648,169.4445,169.3294,169.3737,5675.0
2017-08-21 11:45:00,191.34,191.45,191.34,191.39,5917.0,169.3914,169.4888,169.3914,169.4356,5917.0
2017-08-21 11:50:00,191.4,191.44,191.35,191.39,7675.0,169.4445,169.4799,169.4002,169.4356,7675.0
2017-08-21 11:55:00,191.4,191.47,191.36,191.36,6140.0,169.4445,169.5065,169.4091,169.4091,6140.0
2017-08-21 12:00:00,191.36,191.48,191.36,191.43,5666.0,169.4091,169.5153,169.4091,169.4711,5666.0
2017-08-21 12:05:00,191.42,191.46,191.37,191.4,8861.0,169.4622,169.4976,169.4179,169.4445,8861.0
2017-08-21 12:10:00,191.37,191.46,191.37,191.45,5738.0,169.4179,169.4976,169.4179,169.4888,5738.0
2017-08-21 12:15:00,191.47,191.57,191.46,191.54,5896.0,169.5065,169.595,169.4976,169.5684,5896.0
2017-08-21 12:20:00,191.55,191.71,191.54,191.7,10779.0,169.5773,169.7189,169.5684,169.7101,10779.0
2017-08-21 12:25:00,191.7,191.78,191.67,191.73,7205.0,169.7101,169.7809,169.6835,169.7366,7205.0
2017-08-21 12:30:00,191.73,191.87,191.7,191.87,13195.0,169.7366,169.8606,169.7101,169.8606,13195.0
2017-08-21 12:35:00,191.86,191.88,191.76,191.79,6455.0,169.8517,169.8694,169.7632,169.7898,6455.0
2017-08-21 12:40:00,191.78,191.84,191.72,191.72,6134.0,169.7809,169.834,169.7278,169.7278,6134.0
2017-08-21 12:45:00,191.74,191.76,191.41,191.5,33089.0,169.7455,169.7632,169.4533,169.533,33089.0
2017-08-21 12:50:00,191.5,191.8,191.5,191.79,7411.0,169.533,169.7986,169.533,169.7898,7411.0
2017-08-21 12:55:00,191.79,191.96,191.79,191.85,13438.0,169.7898,169.9403,169.7898,169.8429,13438.0
2017-08-21 13:00:00,191.86,191.9,191.83,191.84,7211.0,169.8517,169.8871,169.8252,169.834,7211.0
2017-08-21 13:05:00,191.83,191.84,191.76,191.79,7145.0,169.8252,169.834,169.7632,169.7898,7145.0
2017-08-21 13:10:00,191.8,191.82,191.72,191.77,9358.0,169.7986,169.8163,169.7278,169.7721,9358.0
2017-08-21 13:15:00,191.78,191.81,191.74,191.76,4592.0,169.7809,169.8075,169.7455,169.7632,4592.0
2017-08-21 13:20:00,191.75,191.78,191.74,191.75,3252.0,169.7543,169.7809,169.7455,169.7543,3252.0
2017-08-21 13:25:00,191.75,191.91,191.74,191.91,6885.0,169.7543,169.896,169.7455,169.896,6885.0
2017-08-21 13:30:00,191.91,192.0,191.91,191.96,11065.0,169.896,169.9757,169.896,169.9403,11065.0
2017-08-21 13:35:00,191.97,192.02,191.93,191.98,5513.0,169.9491,169.9934,169.9137,169.958,5513.0
2017-08-21 13:40:00,191.99,192.11,191.98,192.04,7196.0,169.9668,170.073,169.958,170.0111,7196.0
2017-08-21 13:45:00,192.02,192.14,192.02,192.1,7524.0,169.9934,170.0996,169.9934,170.0642,7524.0
2017-08-21 13:50:00,192.14,192.23,192.1,192.23,10444.0,170.0996,170.1793,170.0642,170.1793,10444.0
2017-08-21 13:55:00,192.18,192.22,192.12,192.22,8380.0,170.135,170.1704,170.0819,170.1704,8380.0
2017-08-21 14:00:00,192.17,192.26,192.12,192.24,12929.0,170.1262,170.2058,170.0819,170.1881,12929.0
2017-08-21 14:05:00,192.25,192.29,192.1,192.12,10327.0,170.197,170.2324,170.0642,170.0819,10327.0
2017-08-21 14:10:00,192.12,192.14,191.98,192.09,16815.0,170.0819,170.0996,169.958,170.0553,16815.0
2017-08-21 14:15:00,192.09,192.09,191.99,192.04,8145.0,170.0553,170.0553,169.9668,170.0111,8145.0
2017-08-21 14:20:00,192.01,192.21,192.01,192.18,10117.0,169.9845,170.1616,169.9845,170.135,10117.0
2017-08-21 14:25:00,192.2,192.31,192.19,192.23,11325.0,170.1527,170.2501,170.1439,170.1793,11325.0
2017-08-21 14:30:00,192.26,192.27,192.11,192.13,11654.0,170.2058,170.2147,170.073,170.0908,11654.0
2017-08-21 14:35:00,192.11,192.15,192.06,192.11,9462.0,170.073,170.1085,170.0288,170.073,9462.0
2017-08-21 14:40:00,192.1,192.16,192.08,192.16,10819.0,170.0642,170.1173,170.0465,170.1173,10819.0
2017-08-21 14:45:00,192.16,192.2,192.13,192.14,10025.0,170.1173,170.1527,170.0908,170.0996,10025.0
2017-08-21 14:50:00,192.14,192.21,192.13,192.18,7662.0,170.0996,170.1616,170.0908,170.135,7662.0
2017-08-21 14:55:00,192.2,192.2,192.12,192.19,7820.0,170.1527,170.1527,170.0819,170.1439,7820.0
2017-08-21 15:00:00,192.17,192.17,192.05,192.07,14119.0,170.1262,170.1262,170.0199,170.0376,14119.0
2017-08-21 15:05:00,192.07,192.27,192.07,192.27,14115.0,170.0376,170.2147,170.0376,170.2147,14115.0
2017-08-21 15:10:00,192.25,192.27,192.11,192.11,14885.0,170.197,170.2147,170.073,170.073,14885.0
2017-08-21 15:15:00,192.1,192.1,191.97,192.0,8685.0,170.0642,170.0642,169.9491,169.9757,8685.0
2017-08-21 15:20:00,192.01,192.11,191.98,192.09,14949.0,169.9845,170.073,169.958,170.0553,14949.0
2017-08-21 15:25:00,192.1,192.13,192.03,192.13,16351.0,170.0642,170.0908,170.0022,170.0908,16351.0
2017-08-21 15:30:00,192.13,192.13,191.95,191.96,19904.0,170.0908,170.0908,169.9314,169.9403,19904.0
2017-08-21 15:35:00,191.96,192.02,191.9,191.93,21367.0,169.9403,169.9934,169.8871,169.9137,21367.0
2017-08-21 15:40:00,191.95,192.04,191.92,192.02,33026.0,169.9314,170.0111,169.9048,169.9934,33026.0
2017-08-21 15:45:00,192.04,192.07,191.88,191.89,28394.0,170.0111,170.0376,169.8694,169.8783,28394.0
2017-08-21 15:50:00,191.91,192.12,191.91,192.09,37847.0,169.896,170.0819,169.896,170.0553,37847.0
2017-08-21 15:55:00,192.09,192.12,191.98,192.01,104565.0,170.0553,170.0819,169.958,169.9845,104565.0
2017-08-22 09:30:00,192.15,192.22,191.56,192.01,42230.0,170.1085,170.1704,169.5861,169.9845,42230.0
2017-08-22 09:35:00,192.05,192.31,191.94,192.27,16417.0,170.0199,170.2501,169.9226,170.2147,16417.0
2017-08-22 09:40:00,192.34,192.34,192.05,192.07,11712.0,170.2767,170.2767,170.0199,170.0376,11712.0
2017-08-22 09:45:00,192.03,192.5,192.02,192.41,36901.0,170.0022,170.4183,169.9934,170.3386,36901.0
2017-08-22 09:50:00,192.4,192.47,192.28,192.47,32104.0,170.3298,170.3918,170.2235,170.3918,32104.0
2017-08-22 09:55:00,192.52,192.58,192.33,192.39,111556.0,170.436,170.4891,170.2678,170.3209,111556.0
2017-08-22 10:00:00,192.44,192.82,192.35,192.82,25745.0,170.3652,170.7016,170.2855,170.7016,25745.0
2017-08-22 10:05:00,192.86,192.86,192.67,192.78,8728.0,170.737,170.737,170.5688,170.6662,8728.0
2017-08-22 10:10:00,192.76,192.86,192.63,192.85,8868.0,170.6485,170.737,170.5334,170.7282,8868.0
2017-08-22 10:15:00,192.85,192.89,192.74,192.8,8865.0,170.7282,170.7636,170.6308,170.6839,8865.0
2017-08-22 10:20:00,192.81,193.15,192.81,193.15,7514.0,170.6928,170.9938,170.6928,170.9938,7514.0
2017-08-22 10:25:00,193.12,193.27,193.1,193.1,12003.0,170.9672,171.1,170.9495,170.9495,12003.0
2017-08-22 10:30:00,193.1,193.2,193.01,193.01,8755.0,170.9495,171.038,170.8698,170.8698,8755.0
2017-08-22 10:35:00,193.06,193.22,193.0,193.21,14616.0,170.9141,171.0557,170.861,171.0469,14616.0
2017-08-22 10:40:00,193.22,193.42,193.2,193.42,13599.0,171.0557,171.2328,171.038,171.2328,13599.0
2017-08-22 10:45:00,193.42,193.46,193.32,193.34,12188.0,171.2328,171.2682,171.1443,171.162,12188.0
2017-08-22 10:50:00,193.35,193.39,193.3,193.34,11917.0,171.1708,171.2062,171.1265,171.162,11917.0
2017-08-22 10:55:00,193.32,193.35,193.26,193.34,8400.0,171.1443,171.1708,171.0911,171.162,8400.0
2017-08-22 11:00:00,193.36,193.43,193.23,193.31,17103.0,171.1797,171.2416,171.0646,171.1354,17103.0
2017-08-22 11:05:00,193.3,193.41,193.3,193.41,12092.0,171.1265,171.2239,171.1265,171.2239,12092.0
2017-08-22 11:10:00,193.43,193.62,193.43,193.46,13131.0,171.2416,171.4098,171.2416,171.2682,13131.0
2017-08-22 11:15:00,193.46,193.57,193.42,193.56,7399.0,171.2682,171.3656,171.2328,171.3567,7399.0
2017-08-22 11:20:00,193.56,193.69,193.56,193.69,8061.0,171.3567,171.4718,171.3567,171.4718,8061.0
2017-08-22 11:25:00,193.7,193.72,193.55,193.62,7410.0,171.4807,171.4984,171.3479,171.4098,7410.0
2017-08-22 11:30:00,193.6,193.61,193.52,193.58,6552.0,171.3921,171.401,171.3213,171.3744,6552.0
2017-08-22 11:35:00,193.58,193.68,193.58,193.65,14144.0,171.3744,171.463,171.3744,171.4364,14144.0
2017-08-22 11:40:00,193.66,194.06,193.65,193.92,22491.0,171.4452,171.7994,171.4364,171.6754,22491.0
2017-08-22 11:45:00,193.89,193.94,193.81,193.9,6736.0,171.6489,171.6931,171.578,171.6577,6736.0
2017-08-22 11:50:00,193.89,193.95,193.84,193.89,7102.0,171.6489,171.702,171.6046,171.6489,7102.0
2017-08-22 11:55:00,193.9,193.9,193.7,193.7,7918.0,171.6577,171.6577,171.4807,171.4807,7918.0
2017-08-22 12:00:00,193.72,193.95,193.71,193.92,7664.0,171.4984,171.702,171.4895,171.6754,7664.0
2017-08-22 12:05:00,193.95,194.38,193.95,194.35,33498.0,171.702,172.0827,171.702,172.0561,33498.0
2017-08-22 12:10:00,194.34,194.41,194.25,194.33,11701.0,172.0472,172.1092,171.9676,172.0384,11701.0
2017-08-22 12:15:00,194.3,194.32,194.1,194.22,10189.0,172.0118,172.0295,171.8348,171.941,10189.0
2017-08-22 12:20:00,194.21,194.28,194.17,194.18,6472.0,171.9322,171.9941,171.8967,171.9056,6472.0
2017-08-22 12:25:00,194.18,194.19,194.02,194.03,10431.0,171.9056,171.9145,171.764,171.7728,10431.0
2017-08-22 12:30:00,194.06,194.15,194.03,194.09,42015.0,171.7994,171.879,171.7728,171.8259,42015.0
2017-08-22 12:35:00,194.1,194.17,194.05,194.09,11889.0,171.8348,171.8967,171.7905,171.8259,11889.0
2017-08-22 12:40:00,194.1,194.14,194.0,194.02,7095.0,171.8348,171.8702,171.7462,171.764,7095.0
2017-08-22 12:45:00,194.0,194.09,193.97,194.08,12875.0,171.7462,171.8259,171.7197,171.8171,12875.0
2017-08-22 12:50:00,194.09,194.18,194.06,194.11,9529.0,171.8259,171.9056,171.7994,171.8436,9529.0
2017-08-22 12:55:00,194.14,194.17,194.11,194.15,3371.0,171.8702,171.8967,171.8436,171.879,3371.0
2017-08-22 13:00:00,194.17,194.17,194.03,194.03,23601.0,171.8967,171.8967,171.7728,171.7728,23601.0
2017-08-22 13:05:00,194.05,194.15,194.04,194.1,13001.0,171.7905,171.879,171.7817,171.8348,13001.0
2017-08-22 13:10:00,194.14,194.23,194.12,194.17,11239.0,171.8702,171.9499,171.8525,171.8967,11239.0
2017-08-22 13:15:00,194.16,194.33,194.05,194.17,20206.0,171.8879,172.0384,171.7905,171.8967,20206.0
2017-08-22 13:20:00,194.16,194.24,194.16,194.22,5558.0,171.8879,171.9587,171.8879,171.941,5558.0
2017-08-22 13:25:00,194.19,194.34,194.19,194.32,4395.0,171.9145,172.0472,171.9145,172.0295,4395.0
2017-08-22 13:30:00,194.33,194.33,194.27,194.27,4204.0,172.0384,172.0384,171.9853,171.9853,4204.0
2017-08-22 13:35:00,194.28,194.28,194.2,194.22,4961.0,171.9941,171.9941,171.9233,171.941,4961.0
2017-08-22 13:40:00,194.24,194.27,194.21,194.22,3661.0,171.9587,171.9853,171.9322,171.941,3661.0
2017-08-22 13:45:00,194.24,194.31,194.21,194.3,7476.0,171.9587,172.0207,171.9322,172.0118,7476.0
2017-08-22 13:50:00,194.27,194.32,194.19,194.21,6474.0,171.9853,172.0295,171.9145,171.9322,6474.0
2017-08-22 13:55:00,194.19,194.25,194.19,194.24,5907.0,171.9145,171.9676,171.9145,171.9587,5907.0
2017-08-22 14:00:00,194.24,194.4,194.23,194.34,7311.0,171.9587,172.1004,171.9499,172.0472,7311.0
2017-08-22 14:05:00,194.36,194.42,194.35,194.39,10984.0,172.065,172.1181,172.0561,172.0915,10984.0
2017-08-22 14:10:00,194.36,194.36,194.19,194.2,12589.0,172.065,172.065,171.9145,171.9233,12589.0
2017-08-22 14:15:00,194.21,194.51,194.17,194.5,15564.0,171.9322,172.1977,171.8967,172.1889,15564.0
2017-08-22 14:20:00,194.53,194.72,194.52,194.69,8750.0,172.2155,172.3837,172.2066,172.3571,8750.0
2017-08-22 14:25:00,194.69,194.79,194.66,194.75,12013.0,172.3571,172.4456,172.3305,172.4102,12013.0
2017-08-22 14:30:00,194.78,194.86,194.67,194.78,12250.0,172.4368,172.5076,172.3394,172.4368,12250.0
2017-08-22 14:35:00,194.77,194.85,194.72,194.84,12545.0,172.4279,172.4987,172.3837,172.4899,12545.0
2017-08-22 14:40:00,194.84,194.95,194.84,194.92,18102.0,172.4899,172.5873,172.4899,172.5607,18102.0
2017-08-22 14:45:00,194.88,194.9,194.84,194.86,30499.0,172.5253,172.543,172.4899,172.5076,30499.0
2017-08-22 14:50:00,194.85,194.89,194.82,194.89,8831.0,172.4987,172.5342,172.4722,172.5342,8831.0
2017-08-22 14:55:00,194.88,194.89,194.83,194.87,11433.0,172.5253,172.5342,172.481,172.5165,11433.0
2017-08-22 15:00:00,194.88,194.96,194.87,194.9,8954.0,172.5253,172.5961,172.5165,172.543,8954.0
2017-08-22 15:05:00,194.88,194.92,194.79,194.91,8281.0,172.5253,172.5607,172.4456,172.5519,8281.0
2017-08-22 15:10:00,194.9,194.92,194.86,194.91,6957.0,172.543,172.5607,172.5076,172.5519,6957.0
2017-08-22 15:15:00,194.91,194.92,194.85,194.92,13661.0,172.5519,172.5607,172.4987,172.5607,13661.0
2017-08-22 15:20:00,194.92,194.92,194.85,194.87,23691.0,172.5607,172.5607,172.4987,172.5165,23691.0
2017-08-22 15:25:00,194.88,194.89,194.83,194.84,11411.0,172.5253,172.5342,172.481,172.4899,11411.0
2017-08-22 15:30:00,194.84,194.86,194.64,194.64,19952.0,172.4899,172.5076,172.3128,172.3128,19952.0
2017-08-22 15:35:00,194.64,194.76,194.64,194.72,29821.0,172.3128,172.4191,172.3128,172.3837,29821.0
2017-08-22 15:40:00,194.72,194.76,194.67,194.69,49773.0,172.3837,172.4191,172.3394,172.3571,49773.0
2017-08-22 15:45:00,194.68,194.85,194.66,194.7,35488.0,172.3482,172.4987,172.3305,172.366,35488.0
2017-08-22 15:50:00,194.7,194.71,194.62,194.62,36760.0,172.366,172.3748,172.2951,172.2951,36760.0
2017-08-22 15:55:00,194.61,194.75,194.6,194.73,96716.0,172.2863,172.4102,172.2774,172.3925,96716.0
2017-08-23 09:30:00,194.5,194.59,193.73,193.83,83267.0,172.1889,172.2686,171.5072,171.5957,83267.0
2017-08-23 09:35:00,193.78,194.21,193.75,194.1,12486.0,171.5515,171.9322,171.5249,171.8348,12486.0
2017-08-23 09:40:00,194.09,194.09,193.73,193.99,12430.0,171.8259,171.8259,171.5072,171.7374,12430.0
2017-08-23 09:45:00,194.01,194.3,193.97,194.02,25660.0,171.7551,172.0118,171.7197,171.764,25660.0
2017-08-23 09:50:00,194.02,194.25,193.88,194.11,17348.0,171.764,171.9676,171.64,171.8436,17348.0
2017-08-23 09:55:00,194.08,194.25,193.99,194.01,8410.0,171.8171,171.9676,171.7374,171.7551,8410.0
2017-08-23 10:00:00,193.98,194.01,193.74,193.81,30610.0,171.7285,171.7551,171.5161,171.578,30610.0
2017-08-23 10:05:00,193.83,194.02,193.8,193.91,17361.0,171.5957,171.764,171.5692,171.6666,17361.0
2017-08-23 10:10:00,193.91,194.09,193.81,194.02,10109.0,171.6666,171.8259,171.578,171.764,10109.0
2017-08-23 10:15:00,194.01,194.34,193.94,194.21,10743.0,171.7551,172.0472,171.6931,171.9322,10743.0
2017-08-23 10:20:00,194.16,194.2,193.98,194.14,7229.0,171.8879,171.9233,171.7285,171.8702,7229.0
2017-08-23 10:25:00,194.16,194.17,193.99,194.16,6741.0,171.8879,171.8967,171.7374,171.8879,6741.0
2017-08-23 10:30:00,194.18,194.26,193.97,194.08,16883.0,171.9056,171.9764,171.7197,171.8171,16883.0
2017-08-23 10:35:00,194.1,194.2,194.07,194.18,19180.0,171.8348,171.9233,171.8082,171.9056,19180.0
2017-08-23 10:40:00,194.22,194.29,194.18,194.29,8946.0,171.941,172.003,171.9056,172.003,8946.0
2017-08-23 10:45:00,194.27,194.43,194.22,194.25,14347.0,171.9853,172.1269,171.941,171.9676,14347.0
2017-08-23 10:50:00,194.23,194.44,194.19,194.37,16151.0,171.9499,172.1358,171.9145,172.0738,16151.0
2017-08-23 10:55:00,194.38,194.41,194.27,194.33,20518.0,172.0827,172.1092,171.9853,172.0384,20518.0
2017-08-23 11:00:00,194.32,194.5,194.3,194.49,23621.0,172.0295,172.1889,172.0118,172.18,23621.0
2017-08-23 11:05:00,194.5,194.5,194.33,194.34,8634.0,172.1889,172.1889,172.0384,172.0472,8634.0
2017-08-23 11:10:00,194.34,194.36,194.25,194.36,13084.0,172.0472,172.065,171.9676,172.065,13084.0
2017-08-23 11:15:00,194.37,194.45,194.21,194.43,16137.0,172.0738,172.1446,171.9322,172.1269,16137.0
2017-08-23 11:20:00,194.44,194.57,194.44,194.52,13106.0,172.1358,172.2509,172.1358,172.2066,13106.0
2017-08-23 11:25:00,194.5,194.51,194.34,194.44,7611.0,172.1889,172.1977,172.0472,172.1358,7611.0
2017-08-23 11:30:00,194.42,194.42,194.26,194.26,5883.0,172.1181,172.1181,171.9764,171.9764,5883.0
2017-08-23 11:35:00,194.27,194.37,194.22,194.33,14516.0,171.9853,172.0738,171.941,172.0384,14516.0
2017-08-23 11:40:00,194.34,194.49,194.34,194.36,16451.0,172.0472,172.18,172.0472,172.065,16451.0
2017-08-23 11:45:00,194.34,194.4,194.27,194.38,7933.0,172.0472,172.1004,171.9853,172.0827,7933.0
2017-08-23 11:50:00,194.35,194.38,194.3,194.38,10965.0,172.0561,172.0827,172.0118,172.0827,10965.0
2017-08-23 11:55:00,194.36,194.45,194.33,194.39,6480.0,172.065,172.1446,172.0384,172.0915,6480.0
2017-08-23 12:00:00,194.4,194.4,194.33,194.35,4271.0,172.1004,172.1004,172.0384,172.0561,4271.0
2017-08-23 12:05:00,194.32,194.36,194.31,194.32,5762.0,172.0295,172.065,172.0207,172.0295,5762.0
2017-08-23 12:10:00,194.31,194.4,194.3,194.35,5702.0,172.0207,172.1004,172.0118,172.0561,5702.0
2017-08-23 12:15:00,194.36,194.44,194.36,194.39,11782.0,172.065,172.1358,172.065,172.0915,11782.0
2017-08-23 12:20:00,194.39,194.41,194.32,194.4,3351.0,172.0915,172.1092,172.0295,172.1004,3351.0
2017-08-23 12:25:00,194.4,194.4,194.28,194.29,4369.0,172.1004,172.1004,171.9941,172.003,4369.0
2017-08-23 12:30:00,194.28,194.36,194.26,194.36,7286.0,171.9941,172.065,171.9764,172.065,7286.0
2017-08-23 12:35:00,194.37,194.45,194.35,194.44,5093.0,172.0738,172.1446,172.0561,172.1358,5093.0
2017-08-23 12:40:00,194.41,194.43,194.35,194.37,5424.0,172.1092,172.1269,172.0561,172.0738,5424.0
2017-08-23 12:45:00,194.34,194.36,194.26,194.3,6172.0,172.0472,172.065,171.9764,172.0118,6172.0
2017-08-23 12:50:00,194.3,194.37,194.26,194.29,7858.0,172.0118,172.0738,171.9764,172.003,7858.0
2017-08-23 12:55:00,194.31,194.39,194.3,194.39,4495.0,172.0207,172.0915,172.0118,172.0915,4495.0
2017-08-23 13:00:00,194.4,194.41,194.3,194.31,4865.0,172.1004,172.1092,172.0118,172.0207,4865.0
2017-08-23 13:05:00,194.28,194.31,194.16,194.17,6730.0,171.9941,172.0207,171.8879,171.8967,6730.0
2017-08-23 13:10:00,194.19,194.24,194.14,194.24,4550.0,171.9145,171.9587,171.8702,171.9587,4550.0
2017-08-23 13:15:00,194.23,194.26,194.14,194.15,8587.0,171.9499,171.9764,171.8702,171.879,8587.0
2017-08-23 13:20:00,194.15,194.28,194.09,194.28,6161.0,171.879,171.9941,171.8259,171.9941,6161.0
2017-08-23 13:25:00,194.29,194.29,194.25,194.27,5449.0,172.003,172.003,171.9676,171.9853,5449.0
2017-08-23 13:30:00,194.28,194.28,194.16,194.16,10737.0,171.9941,171.9941,171.8879,171.8879,10737.0
2017-08-23 13:35:00,194.15,194.15,194.09,194.13,4282.0,171.879,171.879,171.8259,171.8613,4282.0
2017-08-23 13:40:00,194.13,194.22,194.08,194.18,10730.0,171.8613,171.941,171.8171,171.9056,10730.0
2017-08-23 13:45:00,194.17,194.26,194.14,194.14,7144.0,171.8967,171.9764,171.8702,171.8702,7144.0
2017-08-23 13:50:00,194.13,194.13,193.82,193.82,9984.0,171.8613,171.8613,171.5869,171.5869,9984.0
2017-08-23 13:55:00,193.84,193.84,193.72,193.8,9835.0,171.6046,171.6046,171.4984,171.5692,9835.0
2017-08-23 14:00:00,193.81,193.87,193.77,193.85,13465.0,171.578,171.6312,171.5426,171.6135,13465.0
2017-08-23 14:05:00,193.83,193.83,193.75,193.8,4799.0,171.5957,171.5957,171.5249,171.5692,4799.0
2017-08-23 14:10:00,193.81,194.05,193.81,194.0,8857.0,171.578,171.7905,171.578,171.7462,8857.0
2017-08-23 14:15:00,194.01,194.07,193.97,194.03,11593.0,171.7551,171.8082,171.7197,171.7728,11593.0
2017-08-23 14:20:00,194.01,194.15,194.01,194.14,9311.0,171.7551,171.879,171.7551,171.8702,9311.0
2017-08-23 14:25:00,194.15,194.19,194.08,194.11,12055.0,171.879,171.9145,171.8171,171.8436,12055.0
2017-08-23 14:30:00,194.1,194.16,194.08,194.09,5970.0,171.8348,171.8879,171.8171,171.8259,5970.0
2017-08-23 14:35:00,194.12,194.12,194.08,194.09,7129.0,171.8525,171.8525,171.8171,171.8259,7129.0
2017-08-23 14:40:00,194.1,194.19,194.1,194.18,4491.0,171.8348,171.9145,171.8348,171.9056,4491.0
2017-08-23 14:45:00,194.16,194.26,194.16,194.21,7929.0,171.8879,171.9764,171.8879,171.9322,7929.0
2017-08-23 14:50:00,194.2,194.32,194.19,194.32,5617.0,171.9233,172.0295,171.9145,172.0295,5617.0
2017-08-23 14:55:00,194.3,194.32,194.18,194.18,7439.0,172.0118,172.0295,171.9056,171.9056,7439.0
2017-08-23 15:00:00,194.18,194.19,194.14,194.14,7346.0,171.9056,171.9145,171.8702,171.8702,7346.0
2017-08-23 15:05:00,194.16,194.21,194.1,194.21,9213.0,171.8879,171.9322,171.8348,171.9322,9213.0
2017-08-23 15:10:00,194.22,194.24,194.11,194.13,5080.0,171.941,171.9587,171.8436,171.8613,5080.0
2017-08-23 15:15:00,194.14,194.18,194.09,194.18,7887.0,171.8702,171.9056,171.8259,171.9056,7887.0
2017-08-23 15:20:00,194.2,194.32,194.2,194.31,9092.0,171.9233,172.0295,171.9233,172.0207,9092.0
2017-08-23 15:25:00,194.31,194.37,194.3,194.33,8900.0,172.0207,172.0738,172.0118,172.0384,8900.0
2017-08-23 15:30:00,194.31,194.31,194.14,194.16,12047.0,172.0207,172.0207,171.8702,171.8879,12047.0
2017-08-23 15:35:00,194.17,194.37,194.16,194.32,15777.0,171.8967,172.0738,171.8879,172.0295,15777.0
2017-08-23 15:40:00,194.32,194.33,194.26,194.33,20471.0,172.0295,172.0384,171.9764,172.0384,20471.0
2017-08-23 15:45:00,194.32,194.32,194.18,194.24,26183.0,172.0295,172.0295,171.9056,171.9587,26183.0
2017-08-23 15:50:00,194.25,194.32,194.21,194.25,33777.0,171.9676,172.0295,171.9322,171.9676,33777.0
2017-08-23 15:55:00,194.25,194.33,194.18,194.2,132992.0,171.9676,172.0384,171.9056,171.9233,132992.0
2017-08-24 09:30:00,194.55,194.91,194.51,194.57,53704.0,172.2332,172.5519,172.1977,172.2509,53704.0
2017-08-24 09:35:00,194.59,194.65,194.38,194.44,13474.0,172.2686,172.3217,172.0827,172.1358,13474.0
2017-08-24 09:40:00,194.44,194.48,194.29,194.4,13041.0,172.1358,172.1712,172.003,172.1004,13041.0
2017-08-24 09:45:00,194.42,194.59,194.39,194.55,17046.0,172.1181,172.2686,172.0915,172.2332,17046.0
2017-08-24 09:50:00,194.55,194.56,194.26,194.26,12837.0,172.2332,172.242,171.9764,171.9764,12837.0
2017-08-24 09:55:00,194.31,194.5,194.21,194.46,18053.0,172.0207,172.1889,171.9322,172.1535,18053.0
2017-08-24 10:00:00,194.48,194.7,194.39,194.7,17361.0,172.1712,172.366,172.0915,172.366,17361.0
2017-08-24 10:05:00,194.71,194.71,194.48,194.51,15332.0,172.3748,172.3748,172.1712,172.1977,15332.0
2017-08-24 10:10:00,194.54,194.73,194.49,194.73,10782.0,172.2243,172.3925,172.18,172.3925,10782.0
2017-08-24 10:15:00,194.75,194.81,194.55,194.65,12605.0,172.4102,172.4633,172.2332,172.3217,12605.0
2017-08-24 10:20:00,194.69,194.94,194.67,194.91,16443.0,172.3571,172.5784,172.3394,172.5519,16443.0
2017-08-24 10:25:00,194.92,194.93,194.84,194.85,10906.0,172.5607,172.5696,172.4899,172.4987,10906.0
2017-08-24 10:30:00,194.85,194.85,194.72,194.82,14123.0,172.4987,172.4987,172.3837,172.4722,14123.0
2017-08-24 10:35:00,194.84,194.89,194.81,194.86,12781.0,172.4899,172.5342,172.4633,172.5076,12781.0
2017-08-24 10:40:00,194.87,194.9,194.67,194.72,10709.0,172.5165,172.543,172.3394,172.3837,10709.0
2017-08-24 10:45:00,194.72,194.89,194.71,194.83,15364.0,172.3837,172.5342,172.3748,172.481,15364.0
2017-08-24 10:50:00,194.83,194.93,194.83,194.9,5744.0,172.481,172.5696,172.481,172.543,5744.0
2017-08-24 10:55:00,194.94,195.07,194.88,194.88,17743.0,172.5784,172.6935,172.5253,172.5253,17743.0
2017-08-24 11:00:00,194.9,194.94,194.87,194.87,8034.0,172.543,172.5784,172.5165,172.5165,8034.0
2017-08-24 11:05:00,194.87,194.9,194.78,194.81,11548.0,172.5165,172.543,172.4368,172.4633,11548.0
2017-08-24 11:10:00,194.81,194.81,194.71,194.72,18287.0,172.4633,172.4633,172.3748,172.3837,18287.0
2017-08-24 11:15:00,194.73,194.73,194.46,194.5,27856.0,172.3925,172.3925,172.1535,172.1889,27856.0
2017-08-24 11:20:00,194.5,194.52,194.3,194.3,17592.0,172.1889,172.2066,172.0118,172.0118,17592.0
2017-08-24 11:25:00,194.29,194.33,194.22,194.32,34517.0,172.003,172.0384,171.941,172.0295,34517.0
2017-08-24 11:30:00,194.34,194.42,194.33,194.35,29721.0,172.0472,172.1181,172.0384,172.0561,29721.0
2017-08-24 11:35:00,194.35,194.52,194.33,194.43,18842.0,172.0561,172.2066,172.0384,172.1269,18842.0
2017-08-24 11:40:00,194.41,194.56,194.35,194.5,11825.0,172.1092,172.242,172.0561,172.1889,11825.0
2017-08-24 11:45:00,194.5,194.55,194.48,194.5,13150.0,172.1889,172.2332,172.1712,172.1889,13150.0
2017-08-24 11:50:00,194.5,194.55,194.48,194.52,7738.0,172.1889,172.2332,172.1712,172.2066,7738.0
2017-08-24 11:55:00,194.49,194.5,194.31,194.38,32578.0,172.18,172.1889,172.0207,172.0827,32578.0
2017-08-24 12:00:00,194.39,194.56,194.39,194.54,8553.0,172.0915,172.242,172.0915,172.2243,8553.0
2017-08-24 12:05:00,194.53,194.66,194.53,194.6,18267.0,172.2155,172.3305,172.2155,172.2774,18267.0
2017-08-24 12:10:00,194.6,194.76,194.59,194.66,13222.0,172.2774,172.4191,172.2686,172.3305,13222.0
2017-08-24 12:15:00,194.65,194.67,194.52,194.63,14290.0,172.3217,172.3394,172.2066,172.304,14290.0
2017-08-24 12:20:00,194.61,194.62,194.53,194.55,6228.0,172.2863,172.2951,172.2155,172.2332,6228.0
2017-08-24 12:25:00,194.59,194.6,194.45,194.45,3898.0,172.2686,172.2774,172.1446,172.1446,3898.0
2017-08-24 12:30:00,194.44,194.53,194.37,194.4,12430.0,172.1358,172.2155,172.0738,172.1004,12430.0
2017-08-24 12:35:00,194.39,194.47,194.36,194.47,14330.0,172.0915,172.1623,172.065,172.1623,14330.0
2017-08-24 12:40:00,194.47,194.56,194.44,194.54,11001.0,172.1623,172.242,172.1358,172.2243,11001.0
2017-08-24 12:45:00,194.53,194.56,194.42,194.44,8924.0,172.2155,172.242,172.1181,172.1358,8924.0
2017-08-24 12:50:00,194.43,194.45,194.41,194.44,8842.0,172.1269,172.1446,172.1092,172.1358,8842.0
2017-08-24 12:55:00,194.44,194.46,194.43,194.44,8004.0,172.1358,172.1535,172.1269,172.1358,8004.0
2017-08-24 13:00:00,194.45,194.45,194.36,194.36,12159.0,172.1446,172.1446,172.065,172.065,12159.0
2017-08-24 13:05:00,194.36,194.36,194.24,194.27,8772.0,172.065,172.065,171.9587,171.9853,8772.0
2017-08-24 13:10:00,194.27,194.5,194.23,194.5,12202.0,171.9853,172.1889,171.9499,172.1889,12202.0
2017-08-24 13:15:00,194.49,194.62,194.48,194.59,13100.0,172.18,172.2951,172.1712,172.2686,13100.0
2017-08-24 13:20:00,194.61,194.66,194.57,194.66,15270.0,172.2863,172.3305,172.2509,172.3305,15270.0
2017-08-24 13:25:00,194.68,194.71,194.67,194.71,6095.0,172.3482,172.3748,172.3394,172.3748,6095.0
2017-08-24 13:30:00,194.69,194.72,194.62,194.64,15416.0,172.3571,172.3837,172.2951,172.3128,15416.0
2017-08-24 13:35:00,194.64,194.64,194.6,194.64,10923.0,172.3128,172.3128,172.2774,172.3128,10923.0
2017-08-24 13:40:00,194.64,194.72,194.64,194.7,11274.0,172.3128,172.3837,172.3128,172.366,11274.0
2017-08-24 13:45:00,194.72,194.73,194.69,194.7,12562.0,172.3837,172.3925,172.3571,172.366,12562.0
2017-08-24 13:50:00,194.71,194.75,194.69,194.75,12661.0,172.3748,172.4102,172.3571,172.4102,12661.0
2017-08-24 13:55:00,194.75,194.83,194.75,194.75,9278.0,172.4102,172.481,172.4102,172.4102,9278.0
2017-08-24 14:00:00,194.75,194.82,194.72,194.79,11234.0,172.4102,172.4722,172.3837,172.4456,11234.0
2017-08-24 14:05:00,194.79,194.8,194.67,194.75,17950.0,172.4456,172.4545,172.3394,172.4102,17950.0
2017-08-24 14:10:00,194.73,194.77,194.68,194.7,13251.0,172.3925,172.4279,172.3482,172.366,13251.0
2017-08-24 14:15:00,194.69,194.71,194.52,194.59,13081.0,172.3571,172.3748,172.2066,172.2686,13081.0
2017-08-24 14:20:00,194.57,194.64,194.56,194.58,13465.0,172.2509,172.3128,172.242,172.2597,13465.0
2017-08-24 14:25:00,194.61,194.66,194.53,194.66,11114.0,172.2863,172.3305,172.2155,172.3305,11114.0
2017-08-24 14:30:00,194.66,194.78,194.66,194.76,12821.0,172.3305,172.4368,172.3305,172.4191,12821.0
2017-08-24 14:35:00,194.75,194.83,194.75,194.8,8182.0,172.4102,172.481,172.4102,172.4545,8182.0
2017-08-24 14:40:00,194.79,194.81,194.78,194.79,10545.0,172.4456,172.4633,172.4368,172.4456,10545.0
2017-08-24 14:45:00,194.8,194.8,194.67,194.69,19865.0,172.4545,172.4545,172.3394,172.3571,19865.0
2017-08-24 14:50:00,194.69,194.84,194.64,194.84,11871.0,172.3571,172.4899,172.3128,172.4899,11871.0
2017-08-24 14:55:00,194.83,194.84,194.71,194.73,14523.0,172.481,172.4899,172.3748,172.3925,14523.0
2017-08-24 15:00:00,194.73,194.79,194.73,194.76,14089.0,172.3925,172.4456,172.3925,172.4191,14089.0
2017-08-24 15:05:00,194.77,194.86,194.76,194.83,18152.0,172.4279,172.5076,172.4191,172.481,18152.0
2017-08-24 15:10:00,194.82,194.84,194.74,194.81,13166.0,172.4722,172.4899,172.4014,172.4633,13166.0
2017-08-24 15:15:00,194.81,194.88,194.8,194.88,14512.0,172.4633,172.5253,172.4545,172.5253,14512.0
2017-08-24 15:20:00,194.87,194.95,194.82,194.93,14517.0,172.5165,172.5873,172.4722,172.5696,14517.0
2017-08-24 15:25:00,194.93,195.02,194.91,195.01,22740.0,172.5696,172.6492,172.5519,172.6404,22740.0
2017-08-24 15:30:00,195.0,195.01,194.98,194.98,21769.0,172.6315,172.6404,172.6138,172.6138,21769.0
2017-08-24 15:35:00,194.98,195.0,194.86,194.93,26185.0,172.6138,172.6315,172.5076,172.5696,26185.0
2017-08-24 15:40:00,194.92,194.95,194.64,194.69,20515.0,172.5607,172.5873,172.3128,172.3571,20515.0
2017-08-24 15:45:00,194.69,194.83,194.67,194.74,44335.0,172.3571,172.481,172.3394,172.4014,44335.0
2017-08-24 15:50:00,194.7,194.82,194.7,194.81,43541.0,172.366,172.4722,172.366,172.4633,43541.0
2017-08-24 15:55:00,194.82,194.82,194.69,194.76,102182.0,172.4722,172.4722,172.3571,172.4191,102182.0
2017-08-25 09:30:00,195.33,195.5,195.14,195.47,39692.0,172.9237,173.0742,172.7555,173.0476,39692.0
2017-08-25 09:35:00,195.48,195.54,195.09,195.38,20966.0,173.0565,173.1096,172.7112,172.9679,20966.0
2017-08-25 09:40:00,195.4,195.44,195.19,195.28,13168.0,172.9857,173.0211,172.7997,172.8794,13168.0
2017-08-25 09:45:00,195.31,195.33,194.95,194.99,16787.0,172.906,172.9237,172.5873,172.6227,16787.0
2017-08-25 09:50:00,194.98,195.11,194.93,194.93,9177.0,172.6138,172.7289,172.5696,172.5696,9177.0
2017-08-25 09:55:00,194.95,195.13,194.86,195.1,22174.0,172.5873,172.7466,172.5076,172.7201,22174.0
2017-08-25 10:00:00,195.11,195.35,195.0,195.27,14829.0,172.7289,172.9414,172.6315,172.8706,14829.0
2017-08-25 10:05:00,195.28,195.44,195.26,195.35,14139.0,172.8794,173.0211,172.8617,172.9414,14139.0
2017-08-25 10:10:00,195.35,195.47,195.34,195.43,18593.0,172.9414,173.0476,172.9325,173.0122,18593.0
2017-08-25 10:15:00,195.4,195.4,195.25,195.25,11528.0,172.9857,172.9857,172.8529,172.8529,11528.0
2017-08-25 10:20:00,195.26,195.3,195.08,195.14,13848.0,172.8617,172.8971,172.7024,172.7555,13848.0
2017-08-25 10:25:00,195.08,195.28,195.08,195.16,8258.0,172.7024,172.8794,172.7024,172.7732,8258.0
2017-08-25 10:30:00,195.16,195.17,194.93,194.93,10276.0,172.7732,172.782,172.5696,172.5696,10276.0
2017-08-25 10:35:00,194.96,195.08,194.93,195.01,8416.0,172.5961,172.7024,172.5696,172.6404,8416.0
2017-08-25 10:40:00,195.01,195.03,194.88,194.97,10524.0,172.6404,172.6581,172.5253,172.605,10524.0
2017-08-25 10:45:00,194.93,195.03,194.85,194.85,8168.0,172.5696,172.6581,172.4987,172.4987,8168.0
2017-08-25 10:50:00,194.83,194.88,194.76,194.79,5827.0,172.481,172.5253,172.4191,172.4456,5827.0
2017-08-25 10:55:00,194.77,194.9,194.75,194.75,15593.0,172.4279,172.543,172.4102,172.4102,15593.0
2017-08-25 11:00:00,194.72,194.72,194.42,194.43,16996.0,172.3837,172.3837,172.1181,172.1269,16996.0
2017-08-25 11:05:00,194.4,194.53,194.39,194.51,11219.0,172.1004,172.2155,172.0915,172.1977,11219.0
2017-08-25 11:10:00,194.52,194.62,194.49,194.51,10920.0,172.2066,172.2951,172.18,172.1977,10920.0
2017-08-25 11:15:00,194.5,194.71,194.43,194.71,4217.0,172.1889,172.3748,172.1269,172.3748,4217.0
2017-08-25 11:20:00,194.66,194.74,194.57,194.69,8571.0,172.3305,172.4014,172.2509,172.3571,8571.0
2017-08-25 11:25:00,194.69,194.76,194.67,194.74,3424.0,172.3571,172.4191,172.3394,172.4014,3424.0
2017-08-25 11:30:00,194.78,194.91,194.75,194.85,7406.0,172.4368,172.5519,172.4102,172.4987,7406.0
2017-08-25 11:35:00,194.85,194.96,194.85,194.93,6463.0,172.4987,172.5961,172.4987,172.5696,6463.0
2017-08-25 11:40:00,194.88,194.92,194.84,194.88,7357.0,172.5253,172.5607,172.4899,172.5253,7357.0
2017-08-25 11:45:00,194.88,194.91,194.82,194.91,6895.0,172.5253,172.5519,172.4722,172.5519,6895.0
2017-08-25 11:50:00,194.92,194.92,194.84,194.84,6232.0,172.5607,172.5607,172.4899,172.4899,6232.0
2017-08-25 11:55:00,194.83,194.85,194.66,194.66,11793.0,172.481,172.4987,172.3305,172.3305,11793.0
2017-08-25 12:00:00,194.66,194.73,194.61,194.73,9597.0,172.3305,172.3925,172.2863,172.3925,9597.0
2017-08-25 12:05:00,194.73,194.78,194.7,194.7,4709.0,172.3925,172.4368,172.366,172.366,4709.0
2017-08-25 12:10:00,194.71,194.81,194.71,194.75,7475.0,172.3748,172.4633,172.3748,172.4102,7475.0
2017-08-25 12:15:00,194.79,194.79,194.67,194.72,13237.0,172.4456,172.4456,172.3394,172.3837,13237.0
2017-08-25 12:20:00,194.7,194.7,194.62,194.65,3184.0,172.366,172.366,172.2951,172.3217,3184.0
2017-08-25 12:25:00,194.63,194.68,194.6,194.64,6591.0,172.304,172.3482,172.2774,172.3128,6591.0
2017-08-25 12:30:00,194.64,194.75,194.64,194.74,6919.0,172.3128,172.4102,172.3128,172.4014,6919.0
2017-08-25 12:35:00,194.74,194.77,194.65,194.69,4157.0,172.4014,172.4279,172.3217,172.3571,4157.0
2017-08-25 12:40:00,194.72,194.75,194.6,194.62,7308.0,172.3837,172.4102,172.2774,172.2951,7308.0
2017-08-25 12:45:00,194.6,194.66,194.6,194.61,4196.0,172.2774,172.3305,172.2774,172.2863,4196.0
2017-08-25 12:50:00,194.63,194.7,194.62,194.68,3346.0,172.304,172.366,172.2951,172.3482,3346.0
2017-08-25 12:55:00,194.69,194.69,194.57,194.59,5933.0,172.3571,172.3571,172.2509,172.2686,5933.0
2017-08-25 13:00:00,194.59,194.63,194.57,194.57,3579.0,172.2686,172.304,172.2509,172.2509,3579.0
2017-08-25 13:05:00,194.56,194.61,194.55,194.57,4342.0,172.242,172.2863,172.2332,172.2509,4342.0
2017-08-25 13:10:00,194.58,194.66,194.56,194.64,4880.0,172.2597,172.3305,172.242,172.3128,4880.0
2017-08-25 13:15:00,194.63,194.65,194.62,194.65,2509.0,172.304,172.3217,172.2951,172.3217,2509.0
2017-08-25 13:20:00,194.61,194.61,194.43,194.47,7620.0,172.2863,172.2863,172.1269,172.1623,7620.0
2017-08-25 13:25:00,194.47,194.47,194.42,194.44,4509.0,172.1623,172.1623,172.1181,172.1358,4509.0
2017-08-25 13:30:00,194.44,194.46,194.37,194.37,6550.0,172.1358,172.1535,172.0738,172.0738,6550.0
2017-08-25 13:35:00,194.36,194.48,194.36,194.48,5182.0,172.065,172.1712,172.065,172.1712,5182.0
2017-08-25 13:40:00,194.5,194.57,194.48,194.57,3279.0,172.1889,172.2509,172.1712,172.2509,3279.0
2017-08-25 13:45:00,194.56,194.61,194.54,194.55,7222.0,172.242,172.2863,172.2243,172.2332,7222.0
2017-08-25 13:50:00,194.56,194.58,194.53,194.57,4530.0,172.242,172.2597,172.2155,172.2509,4530.0
2017-08-25 13:55:00,194.56,194.58,194.48,194.49,7263.0,172.242,172.2597,172.1712,172.18,7263.0
2017-08-25 14:00:00,194.49,194.53,194.47,194.47,8236.0,172.18,172.2155,172.1623,172.1623,8236.0
2017-08-25 14:05:00,194.5,194.59,194.5,194.56,6197.0,172.1889,172.2686,172.1889,172.242,6197.0
2017-08-25 14:10:00,194.57,194.64,194.46,194.52,14039.0,172.2509,172.3128,172.1535,172.2066,14039.0
2017-08-25 14:15:00,194.53,194.55,194.43,194.47,9620.0,172.2155,172.2332,172.1269,172.1623,9620.0
2017-08-25 14:20:00,194.47,194.48,194.44,194.44,5497.0,172.1623,172.1712,172.1358,172.1358,5497.0
2017-08-25 14:25:00,194.44,194.47,194.32,194.35,8805.0,172.1358,172.1623,172.0295,172.0561,8805.0
2017-08-25 14:30:00,194.37,194.42,194.36,194.37,5299.0,172.0738,172.1181,172.065,172.0738,5299.0
2017-08-25 14:35:00,194.38,194.4,194.36,194.4,9234.0,172.0827,172.1004,172.065,172.1004,9234.0
2017-08-25 14:40:00,194.4,194.46,194.4,194.43,5209.0,172.1004,172.1535,172.1004,172.1269,5209.0
2017-08-25 14:45:00,194.45,194.45,194.31,194.31,8257.0,172.1446,172.1446,172.0207,172.0207,8257.0
2017-08-25 14:50:00,194.32,194.33,194.26,194.31,8495.0,172.0295,172.0384,171.9764,172.0207,8495.0
2017-08-25 14:55:00,194.33,194.43,194.31,194.43,10103.0,172.0384,172.1269,172.0207,172.1269,10103.0
2017-08-25 15:00:00,194.41,194.49,194.14,194.31,18325.0,172.1092,172.18,171.8702,172.0207,18325.0
2017-08-25 15:05:00,194.32,194.52,194.32,194.49,10452.0,172.0295,172.2066,172.0295,172.18,10452.0
2017-08-25 15:10:00,194.49,194.61,194.42,194.42,8681.0,172.18,172.2863,172.1181,172.1181,8681.0
2017-08-25 15:15:00,194.4,194.45,194.35,194.41,14131.0,172.1004,172.1446,172.0561,172.1092,14131.0
2017-08-25 15:20:00,194.42,194.45,194.38,194.39,12003.0,172.1181,172.1446,172.0827,172.0915,12003.0
2017-08-25 15:25:00,194.38,194.42,194.28,194.28,14949.0,172.0827,172.1181,171.9941,171.9941,14949.0
2017-08-25 15:30:00,194.26,194.27,194.19,194.24,15064.0,171.9764,171.9853,171.9145,171.9587,15064.0
2017-08-25 15:35:00,194.24,194.25,194.18,194.24,13557.0,171.9587,171.9676,171.9056,171.9587,13557.0
2017-08-25 15:40:00,194.24,194.37,194.23,194.3,18710.0,171.9587,172.0738,171.9499,172.0118,18710.0
2017-08-25 15:45:00,194.3,194.3,194.25,194.3,23697.0,172.0118,172.0118,171.9676,172.0118,23697.0
2017-08-25 15:50:00,194.31,194.44,194.3,194.44,23666.0,172.0207,172.1358,172.0118,172.1358,23666.0
2017-08-25 15:55:00,194.43,194.43,194.28,194.37,86109.0,172.1269,172.1269,171.9941,172.0738,86109.0
2017-08-28 09:30:00,194.59,195.23,194.36,195.18,62579.0,172.2686,172.8352,172.065,172.7909,62579.0
2017-08-28 09:35:00,195.18,195.42,195.01,195.12,25507.0,172.7909,173.0034,172.6404,172.7378,25507.0
2017-08-28 09:40:00,195.08,195.24,194.83,195.22,10187.0,172.7024,172.844,172.481,172.8263,10187.0
2017-08-28 09:45:00,195.22,195.36,195.17,195.35,14755.0,172.8263,172.9502,172.782,172.9414,14755.0
2017-08-28 09:50:00,195.35,195.55,195.34,195.42,30391.0,172.9414,173.1184,172.9325,173.0034,30391.0
2017-08-28 09:55:00,195.46,195.5,195.27,195.33,10055.0,173.0388,173.0742,172.8706,172.9237,10055.0
2017-08-28 10:00:00,195.36,195.52,195.28,195.51,12523.0,172.9502,173.0919,172.8794,173.083,12523.0
2017-08-28 10:05:00,195.46,195.6,195.41,195.43,13210.0,173.0388,173.1627,172.9945,173.0122,13210.0
2017-08-28 10:10:00,195.47,195.66,195.43,195.63,8839.0,173.0476,173.2158,173.0122,173.1893,8839.0
2017-08-28 10:15:00,195.62,195.62,195.41,195.5,23956.0,173.1804,173.1804,172.9945,173.0742,23956.0
2017-08-28 10:20:00,195.51,195.55,195.4,195.53,9811.0,173.083,173.1184,172.9857,173.1007,9811.0
2017-08-28 10:25:00,195.55,195.57,195.35,195.46,13527.0,173.1184,173.1362,172.9414,173.0388,13527.0
2017-08-28 10:30:00,195.44,195.46,195.22,195.25,15986.0,173.0211,173.0388,172.8263,172.8529,15986.0
2017-08-28 10:35:00,195.26,195.44,195.26,195.42,7831.0,172.8617,173.0211,172.8617,173.0034,7831.0
2017-08-28 10:40:00,195.41,195.63,195.41,195.53,11177.0,172.9945,173.1893,172.9945,173.1007,11177.0
2017-08-28 10:45:00,195.53,195.53,195.39,195.44,12063.0,173.1007,173.1007,172.9768,173.0211,12063.0
2017-08-28 10:50:00,195.42,195.46,195.32,195.43,6391.0,173.0034,173.0388,172.9148,173.0122,6391.0
2017-08-28 10:55:00,195.46,195.52,195.34,195.4,13125.0,173.0388,173.0919,172.9325,172.9857,13125.0
2017-08-28 11:00:00,195.44,195.51,195.4,195.43,10249.0,173.0211,173.083,172.9857,173.0122,10249.0
2017-08-28 11:05:00,195.43,195.52,195.36,195.41,7597.0,173.0122,173.0919,172.9502,172.9945,7597.0
2017-08-28 11:10:00,195.41,195.42,195.25,195.34,7508.0,172.9945,173.0034,172.8529,172.9325,7508.0
2017-08-28 11:15:00,195.33,195.44,195.24,195.24,10948.0,172.9237,173.0211,172.844,172.844,10948.0
2017-08-28 11:20:00,195.24,195.29,195.19,195.25,7582.0,172.844,172.8883,172.7997,172.8529,7582.0
2017-08-28 11:25:00,195.24,195.24,195.04,195.07,26428.0,172.844,172.844,172.6669,172.6935,26428.0
2017-08-28 11:30:00,195.06,195.13,195.02,195.12,8185.0,172.6847,172.7466,172.6492,172.7378,8185.0
2017-08-28 11:35:00,195.13,195.13,195.04,195.11,7487.0,172.7466,172.7466,172.6669,172.7289,7487.0
2017-08-28 11:40:00,195.1,195.25,195.04,195.25,7584.0,172.7201,172.8529,172.6669,172.8529,7584.0
2017-08-28 11:45:00,195.24,195.33,195.23,195.28,7389.0,172.844,172.9237,172.8352,172.8794,7389.0
2017-08-28 11:50:00,195.28,195.33,195.23,195.33,2998.0,172.8794,172.9237,172.8352,172.9237,2998.0
2017-08-28 11:55:00,195.35,195.47,195.34,195.45,13604.0,172.9414,173.0476,172.9325,173.0299,13604.0
2017-08-28 12:00:00,195.43,195.44,195.34,195.36,6613.0,173.0122,173.0211,172.9325,172.9502,6613.0
2017-08-28 12:05:00,195.35,195.4,195.29,195.35,8826.0,172.9414,172.9857,172.8883,172.9414,8826.0
2017-08-28 12:10:00,195.35,195.46,195.35,195.37,9585.0,172.9414,173.0388,172.9414,172.9591,9585.0
2017-08-28 12:15:00,195.37,195.51,195.36,195.46,7745.0,172.9591,173.083,172.9502,173.0388,7745.0
2017-08-28 12:20:00,195.48,195.6,195.44,195.46,7042.0,173.0565,173.1627,173.0211,173.0388,7042.0
2017-08-28 12:25:00,195.45,195.47,195.41,195.44,3360.0,173.0299,173.0476,172.9945,173.0211,3360.0
2017-08-28 12:30:00,195.46,195.51,195.44,195.49,4450.0,173.0388,173.083,173.0211,173.0653,4450.0
2017-08-28 12:35:00,195.48,195.55,195.47,195.53,4550.0,173.0565,173.1184,173.0476,173.1007,4550.0
2017-08-28 12:40:00,195.53,195.65,195.53,195.64,8331.0,173.1007,173.207,173.1007,173.1981,8331.0
2017-08-28 12:45:00,195.62,195.65,195.61,195.63,5512.0,173.1804,173.207,173.1716,173.1893,5512.0
2017-08-28 12:50:00,195.65,195.65,195.61,195.65,10668.0,173.207,173.207,173.1716,173.207,10668.0
2017-08-28 12:55:00,195.66,195.73,195.65,195.73,7394.0,173.2158,173.2778,173.207,173.2778,7394.0
2017-08-28 13:00:00,195.74,195.77,195.71,195.74,7546.0,173.2867,173.3132,173.2601,173.2867,7546.0
2017-08-28 13:05:00,195.74,195.81,195.73,195.73,10051.0,173.2867,173.3486,173.2778,173.2778,10051.0
2017-08-28 13:10:00,195.74,195.81,195.72,195.78,9763.0,173.2867,173.3486,173.2689,173.3221,9763.0
2017-08-28 13:15:00,195.79,195.8,195.72,195.75,3275.0,173.3309,173.3398,173.2689,173.2955,3275.0
2017-08-28 13:20:00,195.75,195.76,195.69,195.7,6686.0,173.2955,173.3044,173.2424,173.2512,6686.0
2017-08-28 13:25:00,195.7,195.77,195.57,195.66,31480.0,173.2512,173.3132,173.1362,173.2158,31480.0
2017-08-28 13:30:00,195.65,195.66,195.47,195.49,8058.0,173.207,173.2158,173.0476,173.0653,8058.0
2017-08-28 13:35:00,195.48,195.55,195.48,195.51,7500.0,173.0565,173.1184,173.0565,173.083,7500.0
2017-08-28 13:40:00,195.51,195.52,195.41,195.44,7061.0,173.083,173.0919,172.9945,173.0211,7061.0
2017-08-28 13:45:00,195.44,195.44,195.37,195.4,5700.0,173.0211,173.0211,172.9591,172.9857,5700.0
2017-08-28 13:50:00,195.38,195.4,195.32,195.37,10815.0,172.9679,172.9857,172.9148,172.9591,10815.0
2017-08-28 13:55:00,195.37,195.54,195.35,195.54,16322.0,172.9591,173.1096,172.9414,173.1096,16322.0
2017-08-28 14:00:00,195.55,195.56,195.48,195.49,25544.0,173.1184,173.1273,173.0565,173.0653,25544.0
2017-08-28 14:05:00,195.49,195.62,195.47,195.47,12283.0,173.0653,173.1804,173.0476,173.0476,12283.0
2017-08-28 14:10:00,195.47,195.47,195.39,195.42,12806.0,173.0476,173.0476,172.9768,173.0034,12806.0
2017-08-28 14:15:00,195.39,195.42,195.37,195.38,4541.0,172.9768,173.0034,172.9591,172.9679,4541.0
2017-08-28 14:20:00,195.38,195.46,195.33,195.42,9775.0,172.9679,173.0388,172.9237,173.0034,9775.0
2017-08-28 14:25:00,195.41,195.44,195.4,195.41,6687.0,172.9945,173.0211,172.9857,172.9945,6687.0
2017-08-28 14:30:00,195.41,195.41,195.33,195.35,4889.0,172.9945,172.9945,172.9237,172.9414,4889.0
2017-08-28 14:35:00,195.35,195.4,195.35,195.38,8793.0,172.9414,172.9857,172.9414,172.9679,8793.0
2017-08-28 14:40:00,195.37,195.39,195.29,195.3,5533.0,172.9591,172.9768,172.8883,172.8971,5533.0
2017-08-28 14:45:00,195.31,195.34,195.29,195.3,7151.0,172.906,172.9325,172.8883,172.8971,7151.0
2017-08-28 14:50:00,195.3,195.38,195.28,195.29,6062.0,172.8971,172.9679,172.8794,172.8883,6062.0
2017-08-28 14:55:00,195.28,195.31,195.26,195.26,10425.0,172.8794,172.906,172.8617,172.8617,10425.0
2017-08-28 15:00:00,195.25,195.33,195.25,195.28,9224.0,172.8529,172.9237,172.8529,172.8794,9224.0
2017-08-28 15:05:00,195.29,195.3,195.1,195.1,23580.0,172.8883,172.8971,172.7201,172.7201,23580.0
2017-08-28 15:10:00,195.12,195.19,195.1,195.11,8677.0,172.7378,172.7997,172.7201,172.7289,8677.0
2017-08-28 15:15:00,195.1,195.2,195.1,195.2,9898.0,172.7201,172.8086,172.7201,172.8086,9898.0
2017-08-28 15:20:00,195.17,195.18,195.11,195.13,13999.0,172.782,172.7909,172.7289,172.7466,13999.0
2017-08-28 15:25:00,195.14,195.2,195.12,195.2,15020.0,172.7555,172.8086,172.7378,172.8086,15020.0
2017-08-28 15:30:00,195.19,195.25,195.18,195.23,25361.0,172.7997,172.8529,172.7909,172.8352,25361.0
2017-08-28 15:35:00,195.23,195.23,195.1,195.13,13471.0,172.8352,172.8352,172.7201,172.7466,13471.0
2017-08-28 15:40:00,195.12,195.23,195.1,195.15,18012.0,172.7378,172.8352,172.7201,172.7643,18012.0
2017-08-28 15:45:00,195.15,195.2,195.09,195.14,24022.0,172.7643,172.8086,172.7112,172.7555,24022.0
2017-08-28 15:50:00,195.15,195.19,195.11,195.17,25431.0,172.7643,172.7997,172.7289,172.782,25431.0
2017-08-28 15:55:00,195.16,195.22,194.98,195.1,124853.0,172.7732,172.8263,172.6138,172.7201,124853.0
2017-08-29 09:30:00,194.83,195.44,194.33,195.2,77646.0,172.481,173.0211,172.0384,172.8086,77646.0
2017-08-29 09:35:00,195.04,195.5,195.01,195.24,26228.0,172.6669,173.0742,172.6404,172.844,26228.0
2017-08-29 09:40:00,195.25,195.67,195.24,195.57,25106.0,172.8529,173.2247,172.844,173.1362,25106.0
2017-08-29 09:45:00,195.59,196.28,195.59,196.08,38034.0,173.1539,173.7647,173.1539,173.5877,38034.0
2017-08-29 09:50:00,196.06,196.18,195.83,196.0,25283.0,173.5699,173.6762,173.3663,173.5168,25283.0
2017-08-29 09:55:00,196.0,196.06,195.82,196.06,21254.0,173.5168,173.5699,173.3575,173.5699,21254.0
2017-08-29 10:00:00,196.04,196.11,195.86,195.89,21438.0,173.5522,173.6142,173.3929,173.4194,21438.0
2017-08-29 10:05:00,195.87,196.2,195.87,195.99,24079.0,173.4017,173.6939,173.4017,173.508,24079.0
2017-08-29 10:10:00,195.95,196.25,195.91,196.24,16585.0,173.4726,173.7382,173.4372,173.7293,16585.0
2017-08-29 10:15:00,196.25,196.44,196.06,196.18,16116.0,173.7382,173.9064,173.5699,173.6762,16116.0
2017-08-29 10:20:00,196.22,196.29,196.07,196.13,17348.0,173.7116,173.7736,173.5788,173.6319,17348.0
2017-08-29 10:25:00,196.19,196.5,196.13,196.5,28812.0,173.685,173.9595,173.6319,173.9595,28812.0
2017-08-29 10:30:00,196.52,196.7,196.45,196.66,16503.0,173.9772,174.1365,173.9152,174.1011,16503.0
2017-08-29 10:35:00,196.69,196.72,196.55,196.61,27063.0,174.1277,174.1542,174.0037,174.0569,27063.0
2017-08-29 10:40:00,196.62,196.87,196.56,196.76,27901.0,174.0657,174.287,174.0126,174.1896,27901.0
2017-08-29 10:45:00,196.73,196.73,196.62,196.68,12431.0,174.1631,174.1631,174.0657,174.1188,12431.0
2017-08-29 10:50:00,196.72,196.86,196.68,196.79,16316.0,174.1542,174.2782,174.1188,174.2162,16316.0
2017-08-29 10:55:00,196.78,196.79,196.62,196.64,14023.0,174.2074,174.2162,174.0657,174.0834,14023.0
2017-08-29 11:00:00,196.64,196.69,196.58,196.64,12383.0,174.0834,174.1277,174.0303,174.0834,12383.0
2017-08-29 11:05:00,196.65,196.96,196.65,196.89,22823.0,174.0923,174.3667,174.0923,174.3047,22823.0
2017-08-29 11:10:00,196.87,196.92,196.84,196.87,26973.0,174.287,174.3313,174.2605,174.287,26973.0
2017-08-29 11:15:00,196.88,196.89,196.62,196.65,18526.0,174.2959,174.3047,174.0657,174.0923,18526.0
2017-08-29 11:20:00,196.64,196.67,196.53,196.55,15365.0,174.0834,174.11,173.986,174.0037,15365.0
2017-08-29 11:25:00,196.55,196.65,196.36,196.38,21734.0,174.0037,174.0923,173.8355,173.8532,21734.0
2017-08-29 11:30:00,196.37,196.43,196.31,196.38,11752.0,173.8444,173.8975,173.7913,173.8532,11752.0
2017-08-29 11:35:00,196.38,196.42,196.23,196.23,17564.0,173.8532,173.8886,173.7204,173.7204,17564.0
2017-08-29 11:40:00,196.22,196.32,196.1,196.31,15938.0,173.7116,173.8001,173.6054,173.7913,15938.0
2017-08-29 11:45:00,196.33,196.47,196.23,196.26,13887.0,173.809,173.9329,173.7204,173.747,13887.0
2017-08-29 11:50:00,196.26,196.33,196.21,196.24,11339.0,173.747,173.809,173.7027,173.7293,11339.0
2017-08-29 11:55:00,196.21,196.33,196.19,196.28,9582.0,173.7027,173.809,173.685,173.7647,9582.0
2017-08-29 12:00:00,196.25,196.3,196.18,196.21,11722.0,173.7382,173.7824,173.6762,173.7027,11722.0
2017-08-29 12:05:00,196.23,196.34,196.21,196.21,10431.0,173.7204,173.8178,173.7027,173.7027,10431.0
2017-08-29 12:10:00,196.2,196.25,196.03,196.03,10811.0,173.6939,173.7382,173.5434,173.5434,10811.0
2017-08-29 12:15:00,196.07,196.22,196.05,196.21,13640.0,173.5788,173.7116,173.5611,173.7027,13640.0
2017-08-29 12:20:00,196.22,196.37,196.2,196.35,8917.0,173.7116,173.8444,173.6939,173.8267,8917.0
2017-08-29 12:25:00,196.39,196.43,196.26,196.26,9060.0,173.8621,173.8975,173.747,173.747,9060.0
2017-08-29 12:30:00,196.28,196.29,196.18,196.18,8593.0,173.7647,173.7736,173.6762,173.6762,8593.0
2017-08-29 12:35:00,196.17,196.3,196.15,196.29,4900.0,173.6673,173.7824,173.6496,173.7736,4900.0
2017-08-29 12:40:00,196.3,196.3,196.1,196.22,24593.0,173.7824,173.7824,173.6054,173.7116,24593.0
2017-08-29 12:45:00,196.2,196.35,196.2,196.3,7220.0,173.6939,173.8267,173.6939,173.7824,7220.0
2017-08-29 12:50:00,196.29,196.32,196.11,196.24,9257.0,173.7736,173.8001,173.6142,173.7293,9257.0
2017-08-29 12:55:00,196.22,196.33,196.22,196.28,7450.0,173.7116,173.809,173.7116,173.7647,7450.0
2017-08-29 13:00:00,196.28,196.31,196.2,196.24,9382.0,173.7647,173.7913,173.6939,173.7293,9382.0
2017-08-29 13:05:00,196.25,196.27,196.17,196.19,11747.0,173.7382,173.7559,173.6673,173.685,11747.0
2017-08-29 13:10:00,196.2,196.23,196.12,196.14,14090.0,173.6939,173.7204,173.6231,173.6408,14090.0
2017-08-29 13:15:00,196.13,196.24,196.13,196.23,12589.0,173.6319,173.7293,173.6319,173.7204,12589.0
2017-08-29 13:20:00,196.23,196.25,196.2,196.21,11475.0,173.7204,173.7382,173.6939,173.7027,11475.0
2017-08-29 13:25:00,196.22,196.34,196.22,196.34,10849.0,173.7116,173.8178,173.7116,173.8178,10849.0
2017-08-29 13:30:00,196.32,196.36,196.21,196.21,6502.0,173.8001,173.8355,173.7027,173.7027,6502.0
2017-08-29 13:35:00,196.23,196.31,196.2,196.22,7425.0,173.7204,173.7913,173.6939,173.7116,7425.0
2017-08-29 13:40:00,196.2,196.29,196.19,196.25,7670.0,173.6939,173.7736,173.685,173.7382,7670.0
2017-08-29 13:45:00,196.27,196.34,196.06,196.06,15126.0,173.7559,173.8178,173.5699,173.5699,15126.0
2017-08-29 13:50:00,196.07,196.12,196.04,196.1,9129.0,173.5788,173.6231,173.5522,173.6054,9129.0
2017-08-29 13:55:00,196.1,196.23,196.1,196.23,7261.0,173.6054,173.7204,173.6054,173.7204,7261.0
2017-08-29 14:00:00,196.23,196.26,196.05,196.14,11855.0,173.7204,173.747,173.5611,173.6408,11855.0
2017-08-29 14:05:00,196.13,196.31,196.13,196.31,11259.0,173.6319,173.7913,173.6319,173.7913,11259.0
2017-08-29 14:10:00,196.32,196.36,196.27,196.29,18518.0,173.8001,173.8355,173.7559,173.7736,18518.0
2017-08-29 14:15:00,196.3,196.35,196.26,196.27,10230.0,173.7824,173.8267,173.747,173.7559,10230.0
2017-08-29 14:20:00,196.29,196.31,196.21,196.25,7495.0,173.7736,173.7913,173.7027,173.7382,7495.0
2017-08-29 14:25:00,196.23,196.26,196.2,196.23,9200.0,173.7204,173.747,173.6939,173.7204,9200.0
2017-08-29 14:30:00,196.23,196.27,196.21,196.22,9034.0,173.7204,173.7559,173.7027,173.7116,9034.0
2017-08-29 14:35:00,196.23,196.28,196.21,196.25,8736.0,173.7204,173.7647,173.7027,173.7382,8736.0
2017-08-29 14:40:00,196.28,196.5,196.28,196.46,14758.0,173.7647,173.9595,173.7647,173.9241,14758.0
2017-08-29 14:45:00,196.47,196.49,196.43,196.48,10213.0,173.9329,173.9506,173.8975,173.9418,10213.0
2017-08-29 14:50:00,196.48,196.52,196.4,196.45,11104.0,173.9418,173.9772,173.8709,173.9152,11104.0
2017-08-29 14:55:00,196.45,196.56,196.45,196.55,12990.0,173.9152,174.0126,173.9152,174.0037,12990.0
2017-08-29 15:00:00,196.55,196.58,196.51,196.55,12255.0,174.0037,174.0303,173.9683,174.0037,12255.0
2017-08-29 15:05:00,196.55,196.56,196.49,196.49,10418.0,174.0037,174.0126,173.9506,173.9506,10418.0
2017-08-29 15:10:00,196.49,196.49,196.44,196.45,12229.0,173.9506,173.9506,173.9064,173.9152,12229.0
2017-08-29 15:15:00,196.45,196.58,196.44,196.55,14306.0,173.9152,174.0303,173.9064,174.0037,14306.0
2017-08-29 15:20:00,196.56,196.79,196.56,196.79,13655.0,174.0126,174.2162,174.0126,174.2162,13655.0
2017-08-29 15:25:00,196.79,196.87,196.79,196.85,19885.0,174.2162,174.287,174.2162,174.2693,19885.0
2017-08-29 15:30:00,196.84,196.85,196.74,196.79,26924.0,174.2605,174.2693,174.1719,174.2162,26924.0
2017-08-29 15:35:00,196.79,196.87,196.67,196.87,53042.0,174.2162,174.287,174.11,174.287,53042.0
2017-08-29 15:40:00,196.84,197.04,196.84,197.03,48666.0,174.2605,174.4375,174.2605,174.4287,48666.0
2017-08-29 15:45:00,197.02,197.02,196.88,197.0,43357.0,174.4198,174.4198,174.2959,174.4021,43357.0
2017-08-29 15:50:00,196.98,196.98,196.89,196.89,43591.0,174.3844,174.3844,174.3047,174.3047,43591.0
2017-08-29 15:55:00,196.88,196.89,196.73,196.78,114346.0,174.2959,174.3047,174.1631,174.2074,114346.0
2017-08-30 09:30:00,196.38,196.88,196.02,196.02,47696.0,173.8532,174.2959,173.5345,173.5345,47696.0
2017-08-30 09:35:00,196.01,196.01,195.55,195.58,23929.0,173.5257,173.5257,173.1184,173.145,23929.0
2017-08-30 09:40:00,195.57,195.61,195.3,195.3,12733.0,173.1362,173.1716,172.8971,172.8971,12733.0
2017-08-30 09:45:00,195.32,195.72,195.29,195.56,13700.0,172.9148,173.2689,172.8883,173.1273,13700.0
2017-08-30 09:50:00,195.57,195.74,195.5,195.55,15750.0,173.1362,173.2867,173.0742,173.1184,15750.0
2017-08-30 09:55:00,195.58,195.65,195.32,195.41,16752.0,173.145,173.207,172.9148,172.9945,16752.0
2017-08-30 10:00:00,195.38,195.46,195.27,195.31,12026.0,172.9679,173.0388,172.8706,172.906,12026.0
2017-08-30 10:05:00,195.3,195.66,195.3,195.65,7699.0,172.8971,173.2158,172.8971,173.207,7699.0
2017-08-30 10:10:00,195.53,195.63,195.38,195.52,25558.0,173.1007,173.1893,172.9679,173.0919,25558.0
2017-08-30 10:15:00,195.48,195.6,195.37,195.54,13557.0,173.0565,173.1627,172.9591,173.1096,13557.0
2017-08-30 10:20:00,195.54,195.56,195.48,195.56,5733.0,173.1096,173.1273,173.0565,173.1273,5733.0
2017-08-30 10:25:00,195.54,195.67,195.5,195.63,9543.0,173.1096,173.2247,173.0742,173.1893,9543.0
2017-08-30 10:30:00,195.64,195.64,195.45,195.46,12651.0,173.1981,173.1981,173.0299,173.0388,12651.0
2017-08-30 10:35:00,195.47,195.55,195.42,195.47,8094.0,173.0476,173.1184,173.0034,173.0476,8094.0
2017-08-30 10:40:00,195.48,195.49,195.35,195.39,5508.0,173.0565,173.0653,172.9414,172.9768,5508.0
2017-08-30 10:45:00,195.4,195.71,195.32,195.71,8817.0,172.9857,173.2601,172.9148,173.2601,8817.0
2017-08-30 10:50:00,195.74,195.74,195.62,195.69,7539.0,173.2867,173.2867,173.1804,173.2424,7539.0
2017-08-30 10:55:00,195.7,195.73,195.62,195.67,8041.0,173.2512,173.2778,173.1804,173.2247,8041.0
2017-08-30 11:00:00,195.65,195.65,195.34,195.34,28415.0,173.207,173.207,172.9325,172.9325,28415.0
2017-08-30 11:05:00,195.33,195.44,195.33,195.44,11181.0,172.9237,173.0211,172.9237,173.0211,11181.0
2017-08-30 11:10:00,195.43,195.43,195.28,195.32,12044.0,173.0122,173.0122,172.8794,172.9148,12044.0
2017-08-30 11:15:00,195.31,195.44,195.31,195.43,5761.0,172.906,173.0211,172.906,173.0122,5761.0
2017-08-30 11:20:00,195.42,195.48,195.33,195.48,6988.0,173.0034,173.0565,172.9237,173.0565,6988.0
2017-08-30 11:25:00,195.46,195.48,195.43,195.47,5003.0,173.0388,173.0565,173.0122,173.0476,5003.0
2017-08-30 11:30:00,195.47,195.49,195.34,195.34,8856.0,173.0476,173.0653,172.9325,172.9325,8856.0
2017-08-30 11:35:00,195.33,195.38,195.3,195.36,8778.0,172.9237,172.9679,172.8971,172.9502,8778.0
2017-08-30 11:40:00,195.36,195.41,195.28,195.33,9646.0,172.9502,172.9945,172.8794,172.9237,9646.0
2017-08-30 11:45:00,195.36,195.44,195.32,195.34,6292.0,172.9502,173.0211,172.9148,172.9325,6292.0
2017-08-30 11:50:00,195.32,195.35,195.2,195.22,9935.0,172.9148,172.9414,172.8086,172.8263,9935.0
2017-08-30 11:55:00,195.23,195.32,195.22,195.3,7867.0,172.8352,172.9148,172.8263,172.8971,7867.0
2017-08-30 12:00:00,195.34,195.41,195.3,195.3,10422.0,172.9325,172.9945,172.8971,172.8971,10422.0
2017-08-30 12:05:00,195.31,195.57,195.28,195.53,9304.0,172.906,173.1362,172.8794,173.1007,9304.0
2017-08-30 12:10:00,195.54,195.58,195.44,195.44,7672.0,173.1096,173.145,173.0211,173.0211,7672.0
2017-08-30 12:15:00,195.46,195.52,195.44,195.48,4537.0,173.0388,173.0919,173.0211,173.0565,4537.0
2017-08-30 12:20:00,195.46,195.46,195.37,195.37,1934.0,173.0388,173.0388,172.9591,172.9591,1934.0
2017-08-30 12:25:00,195.39,195.42,195.36,195.42,6376.0,172.9768,173.0034,172.9502,173.0034,6376.0
2017-08-30 12:30:00,195.43,195.44,195.38,195.43,3297.0,173.0122,173.0211,172.9679,173.0122,3297.0
2017-08-30 12:35:00,195.45,195.5,195.41,195.5,3517.0,173.0299,173.0742,172.9945,173.0742,3517.0
2017-08-30 12:40:00,195.46,195.64,195.46,195.58,11244.0,173.0388,173.1981,173.0388,173.145,11244.0
2017-08-30 12:45:00,195.58,195.73,195.58,195.7,13694.0,173.145,173.2778,173.145,173.2512,13694.0
2017-08-30 12:50:00,195.69,195.7,195.57,195.59,15085.0,173.2424,173.2512,173.1362,173.1539,15085.0
2017-08-30 12:55:00,195.59,195.59,195.5,195.56,13495.0,173.1539,173.1539,173.0742,173.1273,13495.0
2017-08-30 13:00:00,195.56,195.64,195.54,195.64,7924.0,173.1273,173.1981,173.1096,173.1981,7924.0
2017-08-30 13:05:00,195.65,195.75,195.64,195.74,4100.0,173.207,173.2955,173.1981,173.2867,4100.0
2017-08-30 13:10:00,195.75,195.77,195.64,195.67,6554.0,173.2955,173.3132,173.1981,173.2247,6554.0
2017-08-30 13:15:00,195.65,195.75,195.65,195.75,3042.0,173.207,173.2955,173.207,173.2955,3042.0
2017-08-30 13:20:00,195.75,195.82,195.75,195.81,4248.0,173.2955,173.3575,173.2955,173.3486,4248.0
2017-08-30 13:25:00,195.79,195.86,195.74,195.83,7452.0,173.3309,173.3929,173.2867,173.3663,7452.0
2017-08-30 13:30:00,195.78,195.84,195.76,195.82,5820.0,173.3221,173.3752,173.3044,173.3575,5820.0
2017-08-30 13:35:00,195.81,195.92,195.77,195.86,7201.0,173.3486,173.446,173.3132,173.3929,7201.0
2017-08-30 13:40:00,195.87,195.92,195.81,195.81,4732.0,173.4017,173.446,173.3486,173.3486,4732.0
2017-08-30 13:45:00,195.85,195.87,195.83,195.86,2880.0,173.384,173.4017,173.3663,173.3929,2880.0
2017-08-30 13:50:00,195.87,195.92,195.86,195.92,4212.0,173.4017,173.446,173.3929,173.446,4212.0
2017-08-30 13:55:00,195.95,196.05,195.91,196.01,9633.0,173.4726,173.5611,173.4372,173.5257,9633.0
2017-08-30 14:00:00,196.02,196.03,195.94,195.96,5355.0,173.5345,173.5434,173.4637,173.4814,5355.0
2017-08-30 14:05:00,196.0,196.1,195.98,196.06,7849.0,173.5168,173.6054,173.4991,173.5699,7849.0
2017-08-30 14:10:00,196.07,196.07,196.0,196.03,6061.0,173.5788,173.5788,173.5168,173.5434,6061.0
2017-08-30 14:15:00,196.04,196.09,195.98,196.03,8231.0,173.5522,173.5965,173.4991,173.5434,8231.0
2017-08-30 14:20:00,196.04,196.04,195.99,196.03,4319.0,173.5522,173.5522,173.508,173.5434,4319.0
2017-08-30 14:25:00,196.01,196.07,195.98,196.0,10931.0,173.5257,173.5788,173.4991,173.5168,10931.0
2017-08-30 14:30:00,196.0,196.12,195.98,196.09,5899.0,173.5168,173.6231,173.4991,173.5965,5899.0
2017-08-30 14:35:00,196.08,196.1,196.05,196.06,5494.0,173.5877,173.6054,173.5611,173.5699,5494.0
2017-08-30 14:40:00,196.06,196.08,195.86,195.86,14339.0,173.5699,173.5877,173.3929,173.3929,14339.0
2017-08-30 14:45:00,195.88,195.88,195.72,195.85,13902.0,173.4106,173.4106,173.2689,173.384,13902.0
2017-08-30 14:50:00,195.85,195.86,195.79,195.8,4116.0,173.384,173.3929,173.3309,173.3398,4116.0
2017-08-30 14:55:00,195.81,195.83,195.73,195.73,7649.0,173.3486,173.3663,173.2778,173.2778,7649.0
2017-08-30 15:00:00,195.75,195.8,195.7,195.71,12878.0,173.2955,173.3398,173.2512,173.2601,12878.0
2017-08-30 15:05:00,195.73,195.8,195.69,195.71,12972.0,173.2778,173.3398,173.2424,173.2601,12972.0
2017-08-30 15:10:00,195.7,195.7,195.55,195.55,12334.0,173.2512,173.2512,173.1184,173.1184,12334.0
2017-08-30 15:15:00,195.56,195.56,195.52,195.55,10549.0,173.1273,173.1273,173.0919,173.1184,10549.0
2017-08-30 15:20:00,195.55,195.73,195.53,195.73,10749.0,173.1184,173.2778,173.1007,173.2778,10749.0
2017-08-30 15:25:00,195.73,195.81,195.69,195.8,8688.0,173.2778,173.3486,173.2424,173.3398,8688.0
2017-08-30 15:30:00,195.8,195.84,195.77,195.81,12459.0,173.3398,173.3752,173.3132,173.3486,12459.0
2017-08-30 15:35:00,195.8,195.81,195.55,195.6,13612.0,173.3398,173.3486,173.1184,173.1627,13612.0
2017-08-30 15:40:00,195.59,195.62,195.47,195.6,26482.0,173.1539,173.1804,173.0476,173.1627,26482.0
2017-08-30 15:45:00,195.59,195.75,195.59,195.72,13298.0,173.1539,173.2955,173.1539,173.2689,13298.0
2017-08-30 15:50:00,195.73,195.81,195.72,195.76,26606.0,173.2778,173.3486,173.2689,173.3044,26606.0
2017-08-30 15:55:00,195.76,195.86,195.71,195.83,90692.0,173.3044,173.3929,173.2601,173.3663,90692.0
2017-08-31 09:30:00,196.93,197.08,196.39,197.06,69723.0,174.3401,174.4729,173.8621,174.4552,69723.0
2017-08-31 09:35:00,197.07,197.28,196.93,197.24,28048.0,174.4641,174.65,174.3401,174.6146,28048.0
2017-08-31 09:40:00,197.31,197.63,197.2,197.21,22355.0,174.6766,174.9599,174.5792,174.588,22355.0
2017-08-31 09:45:00,197.18,197.7,197.17,197.61,19678.0,174.5615,175.0218,174.5526,174.9421,19678.0
2017-08-31 09:50:00,197.53,197.59,197.13,197.33,17083.0,174.8713,174.9244,174.5172,174.6943,17083.0
2017-08-31 09:55:00,197.34,197.68,197.26,197.68,12130.0,174.7031,175.0041,174.6323,175.0041,12130.0
2017-08-31 10:00:00,197.7,197.91,197.52,197.74,30164.0,175.0218,175.2077,174.8625,175.0572,30164.0
2017-08-31 10:05:00,197.77,198.13,197.71,197.92,29603.0,175.0838,175.4025,175.0307,175.2166,29603.0
2017-08-31 10:10:00,197.91,197.92,197.69,197.84,18322.0,175.2077,175.2166,175.013,175.1458,18322.0
2017-08-31 10:15:00,197.78,197.78,197.42,197.52,14905.0,175.0926,175.0926,174.7739,174.8625,14905.0
2017-08-31 10:20:00,197.54,197.97,197.54,197.65,22795.0,174.8802,175.2608,174.8802,174.9776,22795.0
2017-08-31 10:25:00,197.64,197.88,197.58,197.88,18258.0,174.9687,175.1812,174.9156,175.1812,18258.0
2017-08-31 10:30:00,197.89,198.03,197.71,197.89,22508.0,175.19,175.314,175.0307,175.19,22508.0
2017-08-31 10:35:00,197.85,197.97,197.39,197.61,38266.0,175.1546,175.2608,174.7474,174.9421,38266.0
2017-08-31 10:40:00,197.54,197.81,197.48,197.77,19993.0,174.8802,175.1192,174.8271,175.0838,19993.0
2017-08-31 10:45:00,197.73,197.9,197.69,197.83,22820.0,175.0484,175.1989,175.013,175.1369,22820.0
2017-08-31 10:50:00,197.85,197.9,197.8,197.83,25322.0,175.1546,175.1989,175.1103,175.1369,25322.0
2017-08-31 10:55:00,197.81,197.98,197.78,197.98,14693.0,175.1192,175.2697,175.0926,175.2697,14693.0
2017-08-31 11:00:00,197.95,198.07,197.95,198.07,13294.0,175.2431,175.3494,175.2431,175.3494,13294.0
2017-08-31 11:05:00,198.06,198.25,198.06,198.2,17170.0,175.3405,175.5087,175.3405,175.4645,17170.0
2017-08-31 11:10:00,198.19,198.19,197.99,198.04,14468.0,175.4556,175.4556,175.2786,175.3228,14468.0
2017-08-31 11:15:00,198.09,198.15,198.09,198.15,9194.0,175.3671,175.4202,175.3671,175.4202,9194.0
2017-08-31 11:20:00,198.14,198.31,198.14,198.29,18432.0,175.4113,175.5618,175.4113,175.5441,18432.0
2017-08-31 11:25:00,198.28,198.39,198.22,198.31,20983.0,175.5353,175.6327,175.4822,175.5618,20983.0
2017-08-31 11:30:00,198.31,198.31,197.97,198.04,25248.0,175.5618,175.5618,175.2608,175.3228,25248.0
2017-08-31 11:35:00,198.07,198.12,197.91,197.94,15943.0,175.3494,175.3936,175.2077,175.2343,15943.0
2017-08-31 11:40:00,197.95,198.01,197.9,197.9,10083.0,175.2431,175.2963,175.1989,175.1989,10083.0
2017-08-31 11:45:00,197.9,197.9,197.69,197.69,10450.0,175.1989,175.1989,175.013,175.013,10450.0
2017-08-31 11:50:00,197.68,197.78,197.65,197.69,11132.0,175.0041,175.0926,174.9776,175.013,11132.0
2017-08-31 11:55:00,197.7,197.77,197.65,197.75,10611.0,175.0218,175.0838,174.9776,175.0661,10611.0
2017-08-31 12:00:00,197.76,197.8,197.71,197.72,7859.0,175.0749,175.1103,175.0307,175.0395,7859.0
2017-08-31 12:05:00,197.73,197.89,197.73,197.85,8195.0,175.0484,175.19,175.0484,175.1546,8195.0
2017-08-31 12:10:00,197.85,197.85,197.68,197.73,8867.0,175.1546,175.1546,175.0041,175.0484,8867.0
2017-08-31 12:15:00,197.74,197.76,197.57,197.57,10932.0,175.0572,175.0749,174.9067,174.9067,10932.0
2017-08-31 12:20:00,197.56,197.59,197.54,197.59,9465.0,174.8979,174.9244,174.8802,174.9244,9465.0
2017-08-31 12:25:00,197.59,197.8,197.59,197.8,11842.0,174.9244,175.1103,174.9244,175.1103,11842.0
2017-08-31 12:30:00,197.8,197.86,197.79,197.8,16949.0,175.1103,175.1635,175.1015,175.1103,16949.0
2017-08-31 12:35:00,197.8,197.88,197.8,197.87,8736.0,175.1103,175.1812,175.1103,175.1723,8736.0
2017-08-31 12:40:00,197.85,197.95,197.85,197.94,8037.0,175.1546,175.2431,175.1546,175.2343,8037.0
2017-08-31 12:45:00,197.95,197.97,197.84,197.84,8237.0,175.2431,175.2608,175.1458,175.1458,8237.0
2017-08-31 12:50:00,197.84,197.97,197.84,197.97,4943.0,175.1458,175.2608,175.1458,175.2608,4943.0
2017-08-31 12:55:00,197.95,197.97,197.88,197.91,7040.0,175.2431,175.2608,175.1812,175.2077,7040.0
2017-08-31 13:00:00,197.92,198.0,197.9,197.99,9132.0,175.2166,175.2874,175.1989,175.2786,9132.0
2017-08-31 13:05:00,197.99,198.01,197.94,197.94,7447.0,175.2786,175.2963,175.2343,175.2343,7447.0
2017-08-31 13:10:00,197.97,197.99,197.93,197.98,7118.0,175.2608,175.2786,175.2254,175.2697,7118.0
2017-08-31 13:15:00,197.98,198.0,197.94,197.94,9959.0,175.2697,175.2874,175.2343,175.2343,9959.0
2017-08-31 13:20:00,197.94,197.94,197.82,197.82,15999.0,175.2343,175.2343,175.1281,175.1281,15999.0
2017-08-31 13:25:00,197.83,197.84,197.67,197.69,18313.0,175.1369,175.1458,174.9953,175.013,18313.0
2017-08-31 13:30:00,197.71,197.87,197.68,197.87,4814.0,175.0307,175.1723,175.0041,175.1723,4814.0
2017-08-31 13:35:00,197.87,198.0,197.87,197.99,8360.0,175.1723,175.2874,175.1723,175.2786,8360.0
2017-08-31 13:40:00,197.97,198.05,197.97,198.05,12131.0,175.2608,175.3317,175.2608,175.3317,12131.0
2017-08-31 13:45:00,198.04,198.04,197.93,197.97,12009.0,175.3228,175.3228,175.2254,175.2608,12009.0
2017-08-31 13:50:00,197.95,197.97,197.93,197.97,5805.0,175.2431,175.2608,175.2254,175.2608,5805.0
2017-08-31 13:55:00,197.95,198.12,197.93,198.12,14063.0,175.2431,175.3936,175.2254,175.3936,14063.0
2017-08-31 14:00:00,198.11,198.13,198.09,198.13,9426.0,175.3848,175.4025,175.3671,175.4025,9426.0
2017-08-31 14:05:00,198.13,198.14,198.08,198.09,17829.0,175.4025,175.4113,175.3582,175.3671,17829.0
2017-08-31 14:10:00,198.11,198.12,197.82,197.82,18892.0,175.3848,175.3936,175.1281,175.1281,18892.0
2017-08-31 14:15:00,197.82,197.89,197.71,197.8,26355.0,175.1281,175.19,175.0307,175.1103,26355.0
2017-08-31 14:20:00,197.77,197.85,197.71,197.81,9802.0,175.0838,175.1546,175.0307,175.1192,9802.0
2017-08-31 14:25:00,197.81,198.0,197.79,198.0,4092.0,175.1192,175.2874,175.1015,175.2874,4092.0
2017-08-31 14:30:00,198.0,198.13,197.98,198.13,11757.0,175.2874,175.4025,175.2697,175.4025,11757.0
2017-08-31 14:35:00,198.13,198.13,198.0,198.01,11232.0,175.4025,175.4025,175.2874,175.2963,11232.0
2017-08-31 14:40:00,198.01,198.13,197.98,198.11,10098.0,175.2963,175.4025,175.2697,175.3848,10098.0
2017-08-31 14:45:00,198.11,198.14,198.07,198.08,11516.0,175.3848,175.4113,175.3494,175.3582,11516.0
2017-08-31 14:50:00,198.1,198.17,198.1,198.13,11298.0,175.3759,175.4379,175.3759,175.4025,11298.0
2017-08-31 14:55:00,198.14,198.33,198.13,198.28,32076.0,175.4113,175.5796,175.4025,175.5353,32076.0
2017-08-31 15:00:00,198.29,198.38,198.23,198.32,19750.0,175.5441,175.6238,175.491,175.5707,19750.0
2017-08-31 15:05:00,198.34,198.4,198.17,198.17,21803.0,175.5884,175.6415,175.4379,175.4379,21803.0
2017-08-31 15:10:00,198.16,198.43,198.16,198.41,40893.0,175.4291,175.6681,175.4291,175.6504,40893.0
2017-08-31 15:15:00,198.44,198.45,198.33,198.43,13778.0,175.6769,175.6858,175.5796,175.6681,13778.0
2017-08-31 15:20:00,198.44,198.5,198.43,198.45,17557.0,175.6769,175.7301,175.6681,175.6858,17557.0
2017-08-31 15:25:00,198.43,198.75,198.43,198.75,28527.0,175.6681,175.9514,175.6681,175.9514,28527.0
2017-08-31 15:30:00,198.74,198.76,198.58,198.59,24253.0,175.9425,175.9602,175.8009,175.8097,24253.0
2017-08-31 15:35:00,198.6,198.79,198.57,198.78,35002.0,175.8186,175.9868,175.792,175.9779,35002.0
2017-08-31 15:40:00,198.78,198.89,198.72,198.89,41649.0,175.9779,176.0753,175.9248,176.0753,41649.0
2017-08-31 15:45:00,198.88,199.1,198.87,199.09,83246.0,176.0665,176.2612,176.0576,176.2524,83246.0
2017-08-31 15:50:00,199.09,199.49,198.95,199.49,146414.0,176.2524,176.6065,176.1284,176.6065,146414.0
2017-08-31 15:55:00,199.46,199.47,198.75,198.9,227470.0,176.5799,176.5888,175.9514,176.0842,227470.0
2017-09-01 09:30:00,199.79,199.99,199.47,199.74,78437.0,176.8721,177.0491,176.5888,176.8278,78437.0
2017-09-01 09:35:00,199.59,199.72,198.78,199.41,40926.0,176.695,176.8101,175.9779,176.5357,40926.0
2017-09-01 09:40:00,199.41,199.65,199.33,199.41,23600.0,176.5357,176.7481,176.4648,176.5357,23600.0
2017-09-01 09:45:00,199.41,199.66,199.27,199.64,51895.0,176.5357,176.757,176.4117,176.7393,51895.0
2017-09-01 09:50:00,199.55,199.67,199.43,199.49,18055.0,176.6596,176.7658,176.5534,176.6065,18055.0
2017-09-01 09:55:00,199.52,199.84,199.45,199.78,21211.0,176.633,176.9163,176.5711,176.8632,21211.0
2017-09-01 10:00:00,199.84,199.84,199.48,199.74,18976.0,176.9163,176.9163,176.5976,176.8278,18976.0
2017-09-01 10:05:00,199.79,199.79,199.55,199.67,8398.0,176.8721,176.8721,176.6596,176.7658,8398.0
2017-09-01 10:10:00,199.66,199.95,199.63,199.91,20032.0,176.757,177.0137,176.7304,176.9783,20032.0
2017-09-01 10:15:00,199.84,199.94,199.69,199.94,22657.0,176.9163,177.0049,176.7835,177.0049,22657.0
2017-09-01 10:20:00,199.9,199.98,199.73,199.78,25021.0,176.9695,177.0403,176.819,176.8632,25021.0
2017-09-01 10:25:00,199.69,199.72,199.33,199.5,26164.0,176.7835,176.8101,176.4648,176.6153,26164.0
2017-09-01 10:30:00,199.52,199.52,198.85,198.85,36452.0,176.633,176.633,176.0399,176.0399,36452.0
2017-09-01 10:35:00,198.9,199.04,198.57,198.66,24665.0,176.0842,176.2081,175.792,175.8717,24665.0
2017-09-01 10:40:00,198.68,198.71,198.56,198.61,18580.0,175.8894,175.916,175.7832,175.8274,18580.0
2017-09-01 10:45:00,198.59,198.81,198.58,198.7,41014.0,175.8097,176.0045,175.8009,175.9071,41014.0
2017-09-01 10:50:00,198.72,198.81,198.45,198.68,26876.0,175.9248,176.0045,175.6858,175.8894,26876.0
2017-09-01 10:55:00,198.69,198.74,198.36,198.68,26878.0,175.8983,175.9425,175.6061,175.8894,26878.0
2017-09-01 11:00:00,198.67,199.14,198.67,198.95,27478.0,175.8806,176.2966,175.8806,176.1284,27478.0
2017-09-01 11:05:00,198.95,199.02,198.84,198.85,22986.0,176.1284,176.1904,176.0311,176.0399,22986.0
2017-09-01 11:10:00,198.85,199.07,198.82,199.05,14421.0,176.0399,176.2347,176.0133,176.217,14421.0
2017-09-01 11:15:00,199.06,199.23,198.93,198.95,56997.0,176.2258,176.3763,176.1107,176.1284,56997.0
2017-09-01 11:20:00,198.97,199.01,198.85,198.85,21272.0,176.1461,176.1816,176.0399,176.0399,21272.0
2017-09-01 11:25:00,198.83,198.88,198.74,198.84,9801.0,176.0222,176.0665,175.9425,176.0311,9801.0
2017-09-01 11:30:00,198.84,198.93,198.68,198.7,13231.0,176.0311,176.1107,175.8894,175.9071,13231.0
2017-09-01 11:35:00,198.72,198.82,198.57,198.57,21112.0,175.9248,176.0133,175.792,175.792,21112.0
2017-09-01 11:40:00,198.56,198.59,198.44,198.44,15182.0,175.7832,175.8097,175.6769,175.6769,15182.0
2017-09-01 11:45:00,198.46,198.63,198.45,198.57,12536.0,175.6946,175.8451,175.6858,175.792,12536.0
2017-09-01 11:50:00,198.59,198.83,198.57,198.7,31377.0,175.8097,176.0222,175.792,175.9071,31377.0
2017-09-01 11:55:00,198.71,198.93,198.62,198.92,8309.0,175.916,176.1107,175.8363,176.1019,8309.0
2017-09-01 12:00:00,198.91,198.91,198.81,198.88,15584.0,176.093,176.093,176.0045,176.0665,15584.0
2017-09-01 12:05:00,198.91,198.93,198.79,198.91,10363.0,176.093,176.1107,175.9868,176.093,10363.0
2017-09-01 12:10:00,198.9,198.95,198.87,198.92,17168.0,176.0842,176.1284,176.0576,176.1019,17168.0
2017-09-01 12:15:00,198.93,198.95,198.77,198.78,11615.0,176.1107,176.1284,175.9691,175.9779,11615.0
2017-09-01 12:20:00,198.76,198.79,198.71,198.76,10036.0,175.9602,175.9868,175.916,175.9602,10036.0
2017-09-01 12:25:00,198.76,198.91,198.76,198.89,7615.0,175.9602,176.093,175.9602,176.0753,7615.0
2017-09-01 12:30:00,198.9,198.99,198.9,198.97,9537.0,176.0842,176.1638,176.0842,176.1461,9537.0
2017-09-01 12:35:00,198.96,199.07,198.96,199.03,7950.0,176.1373,176.2347,176.1373,176.1993,7950.0
2017-09-01 12:40:00,199.03,199.07,199.0,199.02,8903.0,176.1993,176.2347,176.1727,176.1904,8903.0
2017-09-01 12:45:00,199.02,199.13,199.02,199.06,7518.0,176.1904,176.2878,176.1904,176.2258,7518.0
2017-09-01 12:50:00,199.05,199.15,199.0,199.15,7027.0,176.217,176.3055,176.1727,176.3055,7027.0
2017-09-01 12:55:00,199.14,199.19,199.08,199.11,6970.0,176.2966,176.3409,176.2435,176.2701,6970.0
2017-09-01 13:00:00,199.12,199.18,199.1,199.13,9263.0,176.2789,176.332,176.2612,176.2878,9263.0
2017-09-01 13:05:00,199.13,199.18,199.1,199.17,14731.0,176.2878,176.332,176.2612,176.3232,14731.0
2017-09-01 13:10:00,199.18,199.22,199.15,199.2,10853.0,176.332,176.3675,176.3055,176.3498,10853.0
2017-09-01 13:15:00,199.19,199.24,199.16,199.22,11564.0,176.3409,176.3852,176.3143,176.3675,11564.0
2017-09-01 13:20:00,199.24,199.26,199.13,199.13,12284.0,176.3852,176.4029,176.2878,176.2878,12284.0
2017-09-01 13:25:00,199.12,199.16,198.96,198.98,7405.0,176.2789,176.3143,176.1373,176.155,7405.0
2017-09-01 13:30:00,198.98,199.11,198.93,199.1,15027.0,176.155,176.2701,176.1107,176.2612,15027.0
2017-09-01 13:35:00,199.1,199.11,199.05,199.09,5542.0,176.2612,176.2701,176.217,176.2524,5542.0
2017-09-01 13:40:00,199.08,199.22,199.08,199.22,9083.0,176.2435,176.3675,176.2435,176.3675,9083.0
2017-09-01 13:45:00,199.21,199.21,199.15,199.19,8243.0,176.3586,176.3586,176.3055,176.3409,8243.0
2017-09-01 13:50:00,199.19,199.26,199.19,199.25,13862.0,176.3409,176.4029,176.3409,176.394,13862.0
2017-09-01 13:55:00,199.26,199.4,199.26,199.37,12142.0,176.4029,176.5268,176.4029,176.5003,12142.0
2017-09-01 14:00:00,199.38,199.4,199.24,199.34,17735.0,176.5091,176.5268,176.3852,176.4737,17735.0
2017-09-01 14:05:00,199.35,199.42,199.31,199.31,18451.0,176.4825,176.5445,176.4471,176.4471,18451.0
2017-09-01 14:10:00,199.33,199.51,199.32,199.51,24686.0,176.4648,176.6242,176.456,176.6242,24686.0
2017-09-01 14:15:00,199.52,199.56,199.5,199.5,18881.0,176.633,176.6685,176.6153,176.6153,18881.0
2017-09-01 14:20:00,199.47,199.53,199.37,199.41,25200.0,176.5888,176.6419,176.5003,176.5357,25200.0
2017-09-01 14:25:00,199.38,199.39,199.23,199.35,30094.0,176.5091,176.518,176.3763,176.4825,30094.0
2017-09-01 14:30:00,199.37,199.42,199.31,199.37,20947.0,176.5003,176.5445,176.4471,176.5003,20947.0
2017-09-01 14:35:00,199.36,199.39,199.27,199.39,16754.0,176.4914,176.518,176.4117,176.518,16754.0
2017-09-01 14:40:00,199.38,199.47,199.31,199.47,11156.0,176.5091,176.5888,176.4471,176.5888,11156.0
2017-09-01 14:45:00,199.46,199.56,199.39,199.5,12645.0,176.5799,176.6685,176.518,176.6153,12645.0
2017-09-01 14:50:00,199.51,199.56,199.46,199.53,12038.0,176.6242,176.6685,176.5799,176.6419,12038.0
2017-09-01 14:55:00,199.53,199.68,199.52,199.61,21678.0,176.6419,176.7747,176.633,176.7127,21678.0
2017-09-01 15:00:00,199.64,199.7,199.62,199.69,11097.0,176.7393,176.7924,176.7216,176.7835,11097.0
2017-09-01 15:05:00,199.7,199.76,199.69,199.75,19571.0,176.7924,176.8455,176.7835,176.8367,19571.0
2017-09-01 15:10:00,199.75,199.76,199.69,199.72,14047.0,176.8367,176.8455,176.7835,176.8101,14047.0
2017-09-01 15:15:00,199.73,199.8,199.72,199.8,5071.0,176.819,176.8809,176.8101,176.8809,5071.0
2017-09-01 15:20:00,199.79,199.82,199.72,199.81,11781.0,176.8721,176.8986,176.8101,176.8898,11781.0
2017-09-01 15:25:00,199.82,199.9,199.8,199.84,33671.0,176.8986,176.9695,176.8809,176.9163,33671.0
2017-09-01 15:30:00,199.83,199.84,199.73,199.83,48225.0,176.9075,176.9163,176.819,176.9075,48225.0
2017-09-01 15:35:00,199.83,199.86,199.78,199.84,27448.0,176.9075,176.934,176.8632,176.9163,27448.0
2017-09-01 15:40:00,199.84,199.88,199.74,199.83,38054.0,176.9163,176.9518,176.8278,176.9075,38054.0
2017-09-01 15:45:00,199.81,199.83,199.73,199.78,46315.0,176.8898,176.9075,176.819,176.8632,46315.0
2017-09-01 15:50:00,199.79,199.87,199.79,199.86,52557.0,176.8721,176.9429,176.8721,176.934,52557.0
2017-09-01 15:55:00,199.85,199.87,199.65,199.71,85116.0,176.9252,176.9429,176.7481,176.8013,85116.0
2017-09-05 09:30:00,199.2,199.5,198.83,198.87,80313.0,176.3498,176.6153,176.0222,176.0576,80313.0
2017-09-05 09:35:00,198.92,198.99,198.73,198.77,22739.0,176.1019,176.1638,175.9337,175.9691,22739.0
2017-09-05 09:40:00,198.81,199.32,198.71,199.28,25940.0,176.0045,176.456,175.916,176.4206,25940.0
2017-09-05 09:45:00,199.29,199.45,199.19,199.45,14074.0,176.4294,176.5711,176.3409,176.5711,14074.0
2017-09-05 09:50:00,199.49,199.7,199.45,199.7,25413.0,176.6065,176.7924,176.5711,176.7924,25413.0
2017-09-05 09:55:00,199.65,199.73,199.59,199.63,15472.0,176.7481,176.819,176.695,176.7304,15472.0
2017-09-05 10:00:00,199.62,199.75,199.48,199.72,24426.0,176.7216,176.8367,176.5976,176.8101,24426.0
2017-09-05 10:05:00,199.74,200.31,199.72,200.18,105751.0,176.8278,177.3324,176.8101,177.2173,105751.0
2017-09-05 10:10:00,200.16,200.3,200.03,200.03,31114.0,177.1996,177.3236,177.0845,177.0845,31114.0
2017-09-05 10:15:00,200.07,200.24,200.04,200.19,32913.0,177.12,177.2705,177.0934,177.2262,32913.0
2017-09-05 10:20:00,200.2,200.28,200.06,200.07,16219.0,177.235,177.3059,177.1111,177.12,16219.0
2017-09-05 10:25:00,200.12,200.15,199.88,199.92,26084.0,177.1642,177.1908,176.9518,176.9872,26084.0
2017-09-05 10:30:00,199.93,200.0,199.81,199.96,20685.0,176.996,177.058,176.8898,177.0226,20685.0
2017-09-05 10:35:00,199.97,200.18,199.95,200.01,25867.0,177.0314,177.2173,177.0137,177.0668,25867.0
2017-09-05 10:40:00,199.99,200.04,199.75,199.9,28061.0,177.0491,177.0934,176.8367,176.9695,28061.0
2017-09-05 10:45:00,199.9,199.95,199.62,199.89,19425.0,176.9695,177.0137,176.7216,176.9606,19425.0
2017-09-05 10:50:00,199.92,200.15,199.87,200.1,17706.0,176.9872,177.1908,176.9429,177.1465,17706.0
2017-09-05 10:55:00,200.11,200.27,200.09,200.26,17059.0,177.1554,177.297,177.1377,177.2882,17059.0
2017-09-05 11:00:00,200.25,200.27,199.95,200.1,21529.0,177.2793,177.297,177.0137,177.1465,21529.0
2017-09-05 11:05:00,200.1,200.14,199.91,200.06,13795.0,177.1465,177.1819,176.9783,177.1111,13795.0
2017-09-05 11:10:00,200.04,200.1,199.83,200.07,18740.0,177.0934,177.1465,176.9075,177.12,18740.0
2017-09-05 11:15:00,200.1,200.14,199.86,199.9,16725.0,177.1465,177.1819,176.934,176.9695,16725.0
2017-09-05 11:20:00,199.87,200.05,199.82,199.99,16715.0,176.9429,177.1023,176.8986,177.0491,16715.0
2017-09-05 11:25:00,199.99,200.03,199.89,199.94,25997.0,177.0491,177.0845,176.9606,177.0049,25997.0
2017-09-05 11:30:00,199.97,200.17,199.93,200.14,16130.0,177.0314,177.2085,176.996,177.1819,16130.0
2017-09-05 11:35:00,200.14,200.27,200.13,200.19,18168.0,177.1819,177.297,177.1731,177.2262,18168.0
2017-09-05 11:40:00,200.19,200.23,200.12,200.14,13176.0,177.2262,177.2616,177.1642,177.1819,13176.0
2017-09-05 11:45:00,200.13,200.27,200.12,200.23,12419.0,177.1731,177.297,177.1642,177.2616,12419.0
2017-09-05 11:50:00,200.23,200.31,200.22,200.3,17131.0,177.2616,177.3324,177.2528,177.3236,17131.0
2017-09-05 11:55:00,200.3,200.44,200.26,200.41,18238.0,177.3236,177.4475,177.2882,177.421,18238.0
2017-09-05 12:00:00,200.41,200.43,200.09,200.13,32304.0,177.421,177.4387,177.1377,177.1731,32304.0
2017-09-05 12:05:00,200.14,200.25,199.99,199.99,38056.0,177.1819,177.2793,177.0491,177.0491,38056.0
2017-09-05 12:10:00,200.05,200.25,199.99,200.16,25713.0,177.1023,177.2793,177.0491,177.1996,25713.0
2017-09-05 12:15:00,200.17,200.21,200.05,200.15,14682.0,177.2085,177.2439,177.1023,177.1908,14682.0
2017-09-05 12:20:00,200.17,200.17,200.02,200.03,11480.0,177.2085,177.2085,177.0757,177.0845,11480.0
2017-09-05 12:25:00,200.03,200.09,199.95,199.95,13314.0,177.0845,177.1377,177.0137,177.0137,13314.0
2017-09-05 12:30:00,199.96,199.97,199.73,199.88,59104.0,177.0226,177.0314,176.819,176.9518,59104.0
2017-09-05 12:35:00,199.88,200.08,199.8,199.82,27257.0,176.9518,177.1288,176.8809,176.8986,27257.0
2017-09-05 12:40:00,199.8,199.91,199.71,199.82,23468.0,176.8809,176.9783,176.8013,176.8986,23468.0
2017-09-05 12:45:00,199.8,199.8,199.48,199.5,14620.0,176.8809,176.8809,176.5976,176.6153,14620.0
2017-09-05 12:50:00,199.48,199.67,199.47,199.57,15902.0,176.5976,176.7658,176.5888,176.6773,15902.0
2017-09-05 12:55:00,199.56,199.59,199.49,199.53,12016.0,176.6685,176.695,176.6065,176.6419,12016.0
2017-09-05 13:00:00,199.53,199.53,199.25,199.31,16847.0,176.6419,176.6419,176.394,176.4471,16847.0
2017-09-05 13:05:00,199.34,199.43,199.23,199.23,11343.0,176.4737,176.5534,176.3763,176.3763,11343.0
2017-09-05 13:10:00,199.2,199.33,199.16,199.18,9722.0,176.3498,176.4648,176.3143,176.332,9722.0
2017-09-05 13:15:00,199.17,199.54,199.14,199.54,13871.0,176.3232,176.6508,176.2966,176.6508,13871.0
2017-09-05 13:20:00,199.53,199.64,199.42,199.42,10619.0,176.6419,176.7393,176.5445,176.5445,10619.0
2017-09-05 13:25:00,199.44,199.54,199.41,199.49,14155.0,176.5622,176.6508,176.5357,176.6065,14155.0
2017-09-05 13:30:00,199.5,199.5,199.15,199.16,14829.0,176.6153,176.6153,176.3055,176.3143,14829.0
2017-09-05 13:35:00,199.15,199.3,199.13,199.3,14444.0,176.3055,176.4383,176.2878,176.4383,14444.0
2017-09-05 13:40:00,199.34,199.4,199.27,199.34,13536.0,176.4737,176.5268,176.4117,176.4737,13536.0
2017-09-05 13:45:00,199.35,199.4,199.25,199.25,8845.0,176.4825,176.5268,176.394,176.394,8845.0
2017-09-05 13:50:00,199.25,199.38,199.25,199.34,13262.0,176.394,176.5091,176.394,176.4737,13262.0
2017-09-05 13:55:00,199.32,199.38,199.25,199.38,15888.0,176.456,176.5091,176.394,176.5091,15888.0
2017-09-05 14:00:00,199.33,199.59,199.33,199.54,12714.0,176.4648,176.695,176.4648,176.6508,12714.0
2017-09-05 14:05:00,199.57,199.58,199.51,199.51,15730.0,176.6773,176.6862,176.6242,176.6242,15730.0
2017-09-05 14:10:00,199.51,199.51,199.4,199.4,12223.0,176.6242,176.6242,176.5268,176.5268,12223.0
2017-09-05 14:15:00,199.4,199.4,199.22,199.29,14220.0,176.5268,176.5268,176.3675,176.4294,14220.0
2017-09-05 14:20:00,199.24,199.48,199.24,199.42,22941.0,176.3852,176.5976,176.3852,176.5445,22941.0
2017-09-05 14:25:00,199.43,199.51,199.39,199.44,22568.0,176.5534,176.6242,176.518,176.5622,22568.0
2017-09-05 14:30:00,199.43,199.46,199.38,199.43,17846.0,176.5534,176.5799,176.5091,176.5534,17846.0
2017-09-05 14:35:00,199.42,199.43,199.27,199.36,21218.0,176.5445,176.5534,176.4117,176.4914,21218.0
2017-09-05 14:40:00,199.34,199.37,199.25,199.28,19774.0,176.4737,176.5003,176.394,176.4206,19774.0
2017-09-05 14:45:00,199.29,199.34,199.14,199.19,19046.0,176.4294,176.4737,176.2966,176.3409,19046.0
2017-09-05 14:50:00,199.19,199.21,199.12,199.15,16251.0,176.3409,176.3586,176.2789,176.3055,16251.0
2017-09-05 14:55:00,199.14,199.3,199.12,199.26,17557.0,176.2966,176.4383,176.2789,176.4029,17557.0
2017-09-05 15:00:00,199.27,199.41,199.25,199.34,17122.0,176.4117,176.5357,176.394,176.4737,17122.0
2017-09-05 15:05:00,199.31,199.31,199.06,199.11,20017.0,176.4471,176.4471,176.2258,176.2701,20017.0
2017-09-05 15:10:00,199.11,199.17,199.0,199.11,16257.0,176.2701,176.3232,176.1727,176.2701,16257.0
2017-09-05 15:15:00,199.13,199.2,199.09,199.15,15732.0,176.2878,176.3498,176.2524,176.3055,15732.0
2017-09-05 15:20:00,199.16,199.19,199.06,199.09,23725.0,176.3143,176.3409,176.2258,176.2524,23725.0
2017-09-05 15:25:00,199.11,199.35,199.11,199.31,27411.0,176.2701,176.4825,176.2701,176.4471,27411.0
2017-09-05 15:30:00,199.31,199.47,199.31,199.46,33137.0,176.4471,176.5888,176.4471,176.5799,33137.0
2017-09-05 15:35:00,199.46,199.49,199.34,199.38,27702.0,176.5799,176.6065,176.4737,176.5091,27702.0
2017-09-05 15:40:00,199.38,199.4,199.21,199.25,32906.0,176.5091,176.5268,176.3586,176.394,32906.0
2017-09-05 15:45:00,199.25,199.31,199.21,199.27,31635.0,176.394,176.4471,176.3586,176.4117,31635.0
2017-09-05 15:50:00,199.28,199.44,199.22,199.41,39519.0,176.4206,176.5622,176.3675,176.5357,39519.0
2017-09-05 15:55:00,199.43,199.49,199.29,199.35,116458.0,176.5534,176.6065,176.4294,176.4825,116458.0
2017-09-06 09:30:00,199.71,199.99,198.4,198.58,84482.0,176.8013,177.0491,175.6415,175.8009,84482.0
2017-09-06 09:35:00,198.63,198.67,198.26,198.56,42511.0,175.8451,175.8806,175.5176,175.7832,42511.0
2017-09-06 09:40:00,198.56,198.68,198.49,198.59,32472.0,175.7832,175.8894,175.7212,175.8097,32472.0
2017-09-06 09:45:00,198.7,198.87,198.58,198.58,21671.0,175.9071,176.0576,175.8009,175.8009,21671.0
2017-09-06 09:50:00,198.63,198.65,198.37,198.4,68115.0,175.8451,175.8628,175.615,175.6415,68115.0
2017-09-06 09:55:00,198.41,198.42,198.22,198.22,8030.0,175.6504,175.6592,175.4822,175.4822,8030.0
2017-09-06 10:00:00,198.25,198.28,198.02,198.22,23446.0,175.5087,175.5353,175.3051,175.4822,23446.0
2017-09-06 10:05:00,198.12,198.28,197.9,197.92,34891.0,175.3936,175.5353,175.1989,175.2166,34891.0
2017-09-06 10:10:00,197.92,197.93,197.78,197.81,11464.0,175.2166,175.2254,175.0926,175.1192,11464.0
2017-09-06 10:15:00,197.8,197.82,197.63,197.65,11437.0,175.1103,175.1281,174.9599,174.9776,11437.0
2017-09-06 10:20:00,197.69,197.76,197.63,197.7,14748.0,175.013,175.0749,174.9599,175.0218,14748.0
2017-09-06 10:25:00,197.72,197.82,197.68,197.7,27423.0,175.0395,175.1281,175.0041,175.0218,27423.0
2017-09-06 10:30:00,197.71,197.91,197.71,197.87,19369.0,175.0307,175.2077,175.0307,175.1723,19369.0
2017-09-06 10:35:00,197.85,198.01,197.85,197.98,12336.0,175.1546,175.2963,175.1546,175.2697,12336.0
2017-09-06 10:40:00,197.99,198.07,197.91,198.0,23254.0,175.2786,175.3494,175.2077,175.2874,23254.0
2017-09-06 10:45:00,197.98,198.04,197.76,197.98,41177.0,175.2697,175.3228,175.0749,175.2697,41177.0
2017-09-06 10:50:00,198.0,198.16,197.99,198.09,17160.0,175.2874,175.4291,175.2786,175.3671,17160.0
2017-09-06 10:55:00,198.1,198.26,198.07,198.26,24764.0,175.3759,175.5176,175.3494,175.5176,24764.0
2017-09-06 11:00:00,198.22,198.39,198.13,198.39,11394.0,175.4822,175.6327,175.4025,175.6327,11394.0
2017-09-06 11:05:00,198.36,198.36,197.92,197.94,20327.0,175.6061,175.6061,175.2166,175.2343,20327.0
2017-09-06 11:10:00,197.9,198.0,197.9,197.95,17442.0,175.1989,175.2874,175.1989,175.2431,17442.0
2017-09-06 11:15:00,197.95,198.08,197.94,198.07,5559.0,175.2431,175.3582,175.2343,175.3494,5559.0
2017-09-06 11:20:00,198.06,198.19,198.03,198.19,8134.0,175.3405,175.4556,175.314,175.4556,8134.0
2017-09-06 11:25:00,198.17,198.2,198.05,198.06,10256.0,175.4379,175.4645,175.3317,175.3405,10256.0
2017-09-06 11:30:00,198.05,198.2,198.01,198.2,15894.0,175.3317,175.4645,175.2963,175.4645,15894.0
2017-09-06 11:35:00,198.2,198.25,198.03,198.03,13389.0,175.4645,175.5087,175.314,175.314,13389.0
2017-09-06 11:40:00,198.03,198.05,197.93,197.96,18814.0,175.314,175.3317,175.2254,175.252,18814.0
2017-09-06 11:45:00,197.96,198.01,197.9,197.96,20617.0,175.252,175.2963,175.1989,175.252,20617.0
2017-09-06 11:50:00,197.96,198.02,197.96,197.98,10812.0,175.252,175.3051,175.252,175.2697,10812.0
2017-09-06 11:55:00,198.0,198.02,197.91,197.98,14555.0,175.2874,175.3051,175.2077,175.2697,14555.0
2017-09-06 12:00:00,197.97,198.01,197.94,198.0,9931.0,175.2608,175.2963,175.2343,175.2874,9931.0
2017-09-06 12:05:00,197.98,198.01,197.91,197.91,18944.0,175.2697,175.2963,175.2077,175.2077,18944.0
2017-09-06 12:10:00,197.93,197.95,197.85,197.93,12147.0,175.2254,175.2431,175.1546,175.2254,12147.0
2017-09-06 12:15:00,197.95,198.02,197.95,198.0,13728.0,175.2431,175.3051,175.2431,175.2874,13728.0
2017-09-06 12:20:00,197.99,198.01,197.92,197.95,21971.0,175.2786,175.2963,175.2166,175.2431,21971.0
2017-09-06 12:25:00,197.95,197.97,197.88,197.89,15906.0,175.2431,175.2608,175.1812,175.19,15906.0
2017-09-06 12:30:00,197.9,198.0,197.9,197.98,4213.0,175.1989,175.2874,175.1989,175.2697,4213.0
2017-09-06 12:35:00,197.98,198.01,197.95,197.98,12264.0,175.2697,175.2963,175.2431,175.2697,12264.0
2017-09-06 12:40:00,197.97,198.01,197.95,197.99,17253.0,175.2608,175.2963,175.2431,175.2786,17253.0
2017-09-06 12:45:00,198.01,198.03,197.96,198.0,21193.0,175.2963,175.314,175.252,175.2874,21193.0
2017-09-06 12:50:00,198.0,198.04,197.97,198.01,95022.0,175.2874,175.3228,175.2608,175.2963,95022.0
2017-09-06 12:55:00,197.99,198.02,197.95,197.99,25651.0,175.2786,175.3051,175.2431,175.2786,25651.0
2017-09-06 13:00:00,197.99,198.02,197.95,197.98,23272.0,175.2786,175.3051,175.2431,175.2697,23272.0
2017-09-06 13:05:00,197.98,198.03,197.85,197.85,28018.0,175.2697,175.314,175.1546,175.1546,28018.0
2017-09-06 13:10:00,197.85,197.87,197.74,197.8,17600.0,175.1546,175.1723,175.0572,175.1103,17600.0
2017-09-06 13:15:00,197.82,197.85,197.75,197.77,8586.0,175.1281,175.1546,175.0661,175.0838,8586.0
2017-09-06 13:20:00,197.78,197.94,197.78,197.87,14062.0,175.0926,175.2343,175.0926,175.1723,14062.0
2017-09-06 13:25:00,197.87,197.89,197.79,197.89,11921.0,175.1723,175.19,175.1015,175.19,11921.0
2017-09-06 13:30:00,197.92,197.99,197.88,197.99,73518.0,175.2166,175.2786,175.1812,175.2786,73518.0
2017-09-06 13:35:00,197.99,198.02,197.92,197.94,36363.0,175.2786,175.3051,175.2166,175.2343,36363.0
2017-09-06 13:40:00,197.94,198.03,197.92,197.94,15153.0,175.2343,175.314,175.2166,175.2343,15153.0
2017-09-06 13:45:00,197.95,197.97,197.93,197.97,10282.0,175.2431,175.2608,175.2254,175.2608,10282.0
2017-09-06 13:50:00,197.97,198.03,197.95,197.99,13225.0,175.2608,175.314,175.2431,175.2786,13225.0
2017-09-06 13:55:00,197.98,198.01,197.95,198.0,23152.0,175.2697,175.2963,175.2431,175.2874,23152.0
2017-09-06 14:00:00,198.0,198.07,197.99,198.01,23863.0,175.2874,175.3494,175.2786,175.2963,23863.0
2017-09-06 14:05:00,198.01,198.15,197.99,198.14,31932.0,175.2963,175.4202,175.2786,175.4113,31932.0
2017-09-06 14:10:00,198.12,198.28,198.09,198.22,28711.0,175.3936,175.5353,175.3671,175.4822,28711.0
2017-09-06 14:15:00,198.19,198.22,198.12,198.2,21206.0,175.4556,175.4822,175.3936,175.4645,21206.0
2017-09-06 14:20:00,198.2,198.26,198.16,198.17,27245.0,175.4645,175.5176,175.4291,175.4379,27245.0
2017-09-06 14:25:00,198.17,198.2,198.06,198.06,10223.0,175.4379,175.4645,175.3405,175.3405,10223.0
2017-09-06 14:30:00,198.04,198.12,198.04,198.09,16382.0,175.3228,175.3936,175.3228,175.3671,16382.0
2017-09-06 14:35:00,198.1,198.13,198.09,198.09,16934.0,175.3759,175.4025,175.3671,175.3671,16934.0
2017-09-06 14:40:00,198.09,198.15,198.07,198.15,18208.0,175.3671,175.4202,175.3494,175.4202,18208.0
2017-09-06 14:45:00,198.15,198.18,198.1,198.13,12506.0,175.4202,175.4468,175.3759,175.4025,12506.0
2017-09-06 14:50:00,198.14,198.2,198.13,198.16,20154.0,175.4113,175.4645,175.4025,175.4291,20154.0
2017-09-06 14:55:00,198.17,198.26,198.16,198.22,11434.0,175.4379,175.5176,175.4291,175.4822,11434.0
2017-09-06 15:00:00,198.22,198.26,198.17,198.2,69766.0,175.4822,175.5176,175.4379,175.4645,69766.0
2017-09-06 15:05:00,198.18,198.26,198.18,198.24,28535.0,175.4468,175.5176,175.4468,175.4999,28535.0
2017-09-06 15:10:00,198.25,198.26,198.1,198.1,23134.0,175.5087,175.5176,175.3759,175.3759,23134.0
2017-09-06 15:15:00,198.11,198.16,198.11,198.15,23469.0,175.3848,175.4291,175.3848,175.4202,23469.0
2017-09-06 15:20:00,198.15,198.22,198.09,198.17,33339.0,175.4202,175.4822,175.3671,175.4379,33339.0
2017-09-06 15:25:00,198.17,198.22,198.11,198.13,28806.0,175.4379,175.4822,175.3848,175.4025,28806.0
2017-09-06 15:30:00,198.13,198.19,198.12,198.15,37646.0,175.4025,175.4556,175.3936,175.4202,37646.0
2017-09-06 15:35:00,198.15,198.18,198.11,198.15,37726.0,175.4202,175.4468,175.3848,175.4202,37726.0
2017-09-06 15:40:00,198.17,198.25,198.13,198.21,38227.0,175.4379,175.5087,175.4025,175.4733,38227.0
2017-09-06 15:45:00,198.21,198.38,198.21,198.38,44007.0,175.4733,175.6238,175.4733,175.6238,44007.0
2017-09-06 15:50:00,198.39,198.56,198.34,198.47,58242.0,175.6327,175.7832,175.5884,175.7035,58242.0
2017-09-06 15:55:00,198.46,198.48,198.23,198.35,163464.0,175.6946,175.7123,175.491,175.5973,163464.0
2017-09-07 09:30:00,197.77,198.14,197.67,197.74,68166.0,175.7464,176.0752,175.6576,175.7198,68166.0
2017-09-07 09:35:00,197.74,197.75,197.07,197.21,67919.0,175.7198,175.7286,175.1244,175.2488,67919.0
2017-09-07 09:40:00,197.29,198.08,197.29,198.07,70235.0,175.3199,176.0219,175.3199,176.013,70235.0
2017-09-07 09:45:00,198.08,198.29,197.98,198.29,21708.0,176.0219,176.2085,175.933,176.2085,21708.0
2017-09-07 09:50:00,198.21,198.38,198.18,198.28,14889.0,176.1374,176.2885,176.1108,176.1996,14889.0
2017-09-07 09:55:00,198.25,198.38,198.14,198.36,25600.0,176.173,176.2885,176.0752,176.2707,25600.0
2017-09-07 10:00:00,198.38,198.38,198.1,198.29,27443.0,176.2885,176.2885,176.0397,176.2085,27443.0
2017-09-07 10:05:00,198.24,198.33,198.11,198.24,23675.0,176.1641,176.2441,176.0486,176.1641,23675.0
2017-09-07 10:10:00,198.21,198.29,197.94,198.05,13488.0,176.1374,176.2085,175.8975,175.9952,13488.0
2017-09-07 10:15:00,198.05,198.08,197.96,197.98,34172.0,175.9952,176.0219,175.9153,175.933,34172.0
2017-09-07 10:20:00,197.99,198.2,197.99,198.08,14572.0,175.9419,176.1285,175.9419,176.0219,14572.0
2017-09-07 10:25:00,198.06,198.17,198.02,198.14,13466.0,176.0041,176.1019,175.9686,176.0752,13466.0
2017-09-07 10:30:00,198.15,198.17,198.07,198.15,12162.0,176.0841,176.1019,176.013,176.0841,12162.0
2017-09-07 10:35:00,198.12,198.36,198.1,198.3,12474.0,176.0574,176.2707,176.0397,176.2174,12474.0
2017-09-07 10:40:00,198.31,198.35,198.23,198.3,19111.0,176.2263,176.2618,176.1552,176.2174,19111.0
2017-09-07 10:45:00,198.31,198.6,198.31,198.5,19130.0,176.2263,176.484,176.2263,176.3951,19130.0
2017-09-07 10:50:00,198.53,198.57,198.34,198.34,20179.0,176.4218,176.4573,176.2529,176.2529,20179.0
2017-09-07 10:55:00,198.37,198.46,198.31,198.43,15202.0,176.2796,176.3596,176.2263,176.3329,15202.0
2017-09-07 11:00:00,198.47,198.62,198.46,198.59,20549.0,176.3685,176.5018,176.3596,176.4751,20549.0
2017-09-07 11:05:00,198.59,198.66,198.38,198.41,17595.0,176.4751,176.5373,176.2885,176.3151,17595.0
2017-09-07 11:10:00,198.41,198.45,198.28,198.41,17722.0,176.3151,176.3507,176.1996,176.3151,17722.0
2017-09-07 11:15:00,198.41,198.52,198.23,198.32,17724.0,176.3151,176.4129,176.1552,176.2352,17724.0
2017-09-07 11:20:00,198.33,198.34,198.21,198.29,15740.0,176.2441,176.2529,176.1374,176.2085,15740.0
2017-09-07 11:25:00,198.29,198.55,198.29,198.55,27312.0,176.2085,176.4396,176.2085,176.4396,27312.0
2017-09-07 11:30:00,198.53,198.71,198.5,198.68,27166.0,176.4218,176.5817,176.3951,176.5551,27166.0
2017-09-07 11:35:00,198.68,198.97,198.68,198.97,22655.0,176.5551,176.8128,176.5551,176.8128,22655.0
2017-09-07 11:40:00,198.97,199.0,198.82,198.84,13732.0,176.8128,176.8394,176.6795,176.6973,13732.0
2017-09-07 11:45:00,198.85,198.89,198.78,198.79,15398.0,176.7061,176.7417,176.6439,176.6528,15398.0
2017-09-07 11:50:00,198.78,199.18,198.76,199.17,35395.0,176.6439,176.9994,176.6262,176.9905,35395.0
2017-09-07 11:55:00,199.17,199.25,199.15,199.23,27412.0,176.9905,177.0616,176.9727,177.0438,27412.0
2017-09-07 12:00:00,199.21,199.31,199.13,199.3,24312.0,177.0261,177.1149,176.955,177.106,24312.0
2017-09-07 12:05:00,199.31,199.47,199.31,199.42,26647.0,177.1149,177.2571,177.1149,177.2127,26647.0
2017-09-07 12:10:00,199.42,199.48,199.37,199.42,13639.0,177.2127,177.266,177.1682,177.2127,13639.0
2017-09-07 12:15:00,199.42,199.42,199.22,199.24,11750.0,177.2127,177.2127,177.0349,177.0527,11750.0
2017-09-07 12:20:00,199.2,199.2,199.05,199.08,16402.0,177.0172,177.0172,176.8839,176.9105,16402.0
2017-09-07 12:25:00,199.06,199.08,198.91,198.91,6320.0,176.8928,176.9105,176.7595,176.7595,6320.0
2017-09-07 12:30:00,198.93,199.07,198.92,199.03,14957.0,176.7772,176.9017,176.7684,176.8661,14957.0
2017-09-07 12:35:00,199.0,199.06,198.96,199.06,10189.0,176.8394,176.8928,176.8039,176.8928,10189.0
2017-09-07 12:40:00,199.09,199.2,199.03,199.04,8821.0,176.9194,177.0172,176.8661,176.875,8821.0
2017-09-07 12:45:00,199.05,199.08,198.85,198.98,13710.0,176.8839,176.9105,176.7061,176.8217,13710.0
2017-09-07 12:50:00,198.96,198.97,198.81,198.81,6099.0,176.8039,176.8128,176.6706,176.6706,6099.0
2017-09-07 12:55:00,198.8,199.05,198.78,199.0,18326.0,176.6617,176.8839,176.6439,176.8394,18326.0
2017-09-07 13:00:00,198.99,199.02,198.91,198.91,10722.0,176.8306,176.8572,176.7595,176.7595,10722.0
2017-09-07 13:05:00,198.94,198.95,198.86,198.88,9317.0,176.7861,176.795,176.715,176.7328,9317.0
2017-09-07 13:10:00,198.9,199.03,198.9,199.02,14846.0,176.7506,176.8661,176.7506,176.8572,14846.0
2017-09-07 13:15:00,199.04,199.08,198.97,199.0,7211.0,176.875,176.9105,176.8128,176.8394,7211.0
2017-09-07 13:20:00,199.0,199.01,198.92,198.93,7429.0,176.8394,176.8483,176.7684,176.7772,7429.0
2017-09-07 13:25:00,198.9,198.92,198.85,198.89,10400.0,176.7506,176.7684,176.7061,176.7417,10400.0
2017-09-07 13:30:00,198.85,199.0,198.85,198.92,14349.0,176.7061,176.8394,176.7061,176.7684,14349.0
2017-09-07 13:35:00,198.93,198.99,198.72,198.75,20780.0,176.7772,176.8306,176.5906,176.6173,20780.0
2017-09-07 13:40:00,198.73,198.73,198.4,198.45,38577.0,176.5995,176.5995,176.3063,176.3507,38577.0
2017-09-07 13:45:00,198.49,198.5,198.43,198.45,18092.0,176.3862,176.3951,176.3329,176.3507,18092.0
2017-09-07 13:50:00,198.46,198.48,198.1,198.1,27004.0,176.3596,176.3774,176.0397,176.0397,27004.0
2017-09-07 13:55:00,198.17,198.2,198.03,198.06,19925.0,176.1019,176.1285,175.9775,176.0041,19925.0
2017-09-07 14:00:00,198.05,198.16,197.99,198.16,18870.0,175.9952,176.093,175.9419,176.093,18870.0
2017-09-07 14:05:00,198.16,198.42,198.16,198.39,16896.0,176.093,176.324,176.093,176.2974,16896.0
2017-09-07 14:10:00,198.36,198.47,198.18,198.18,14564.0,176.2707,176.3685,176.1108,176.1108,14564.0
2017-09-07 14:15:00,198.17,198.37,198.17,198.34,15544.0,176.1019,176.2796,176.1019,176.2529,15544.0
2017-09-07 14:20:00,198.35,198.36,198.19,198.21,15122.0,176.2618,176.2707,176.1196,176.1374,15122.0
2017-09-07 14:25:00,198.2,198.22,198.13,198.22,9805.0,176.1285,176.1463,176.0663,176.1463,9805.0
2017-09-07 14:30:00,198.25,198.27,198.18,198.24,11985.0,176.173,176.1907,176.1108,176.1641,11985.0
2017-09-07 14:35:00,198.24,198.24,198.15,198.16,22730.0,176.1641,176.1641,176.0841,176.093,22730.0
2017-09-07 14:40:00,198.17,198.22,198.04,198.06,49984.0,176.1019,176.1463,175.9864,176.0041,49984.0
2017-09-07 14:45:00,198.07,198.11,198.04,198.11,17956.0,176.013,176.0486,175.9864,176.0486,17956.0
2017-09-07 14:50:00,198.1,198.24,198.08,198.18,31291.0,176.0397,176.1641,176.0219,176.1108,31291.0
2017-09-07 14:55:00,198.16,198.2,198.07,198.12,18669.0,176.093,176.1285,176.013,176.0574,18669.0
2017-09-07 15:00:00,198.17,198.17,198.03,198.16,20963.0,176.1019,176.1019,175.9775,176.093,20963.0
2017-09-07 15:05:00,198.16,198.23,198.07,198.15,21760.0,176.093,176.1552,176.013,176.0841,21760.0
2017-09-07 15:10:00,198.18,198.19,198.03,198.06,23523.0,176.1108,176.1196,175.9775,176.0041,23523.0
2017-09-07 15:15:00,198.06,198.17,198.04,198.13,28695.0,176.0041,176.1019,175.9864,176.0663,28695.0
2017-09-07 15:20:00,198.14,198.19,197.95,197.97,29787.0,176.0752,176.1196,175.9064,175.9241,29787.0
2017-09-07 15:25:00,197.96,198.01,197.93,197.98,25332.0,175.9153,175.9597,175.8886,175.933,25332.0
2017-09-07 15:30:00,198.0,198.03,197.95,197.96,32758.0,175.9508,175.9775,175.9064,175.9153,32758.0
2017-09-07 15:35:00,197.94,198.17,197.94,198.08,39160.0,175.8975,176.1019,175.8975,176.0219,39160.0
2017-09-07 15:40:00,198.08,198.1,198.02,198.05,50987.0,176.0219,176.0397,175.9686,175.9952,50987.0
2017-09-07 15:45:00,198.05,198.33,198.04,198.23,62640.0,175.9952,176.2441,175.9864,176.1552,62640.0
2017-09-07 15:50:00,198.22,198.29,198.16,198.24,69569.0,176.1463,176.2085,176.093,176.1641,69569.0
2017-09-07 15:55:00,198.24,198.33,198.1,198.28,152399.0,176.1641,176.2441,176.0397,176.1996,152399.0
2017-09-08 09:30:00,198.43,198.43,197.1,197.57,64414.0,176.3329,176.3329,175.151,175.5687,64414.0
2017-09-08 09:35:00,197.68,197.92,197.5,197.55,30278.0,175.6664,175.8797,175.5065,175.5509,30278.0
2017-09-08 09:40:00,197.62,197.69,197.4,197.52,23022.0,175.6131,175.6753,175.4176,175.5243,23022.0
2017-09-08 09:45:00,197.51,198.28,197.49,198.13,26871.0,175.5154,176.1996,175.4976,176.0663,26871.0
2017-09-08 09:50:00,198.07,198.23,197.98,198.16,22180.0,176.013,176.1552,175.933,176.093,22180.0
2017-09-08 09:55:00,198.13,198.83,198.13,198.83,21715.0,176.0663,176.6884,176.0663,176.6884,21715.0
2017-09-08 10:00:00,198.81,198.86,198.32,198.41,33342.0,176.6706,176.715,176.2352,176.3151,33342.0
2017-09-08 10:05:00,198.33,198.5,198.12,198.22,26901.0,176.2441,176.3951,176.0574,176.1463,26901.0
2017-09-08 10:10:00,198.25,198.26,197.86,197.95,27251.0,176.173,176.1819,175.8264,175.9064,27251.0
2017-09-08 10:15:00,197.93,198.0,197.84,197.94,19200.0,175.8886,175.9508,175.8086,175.8975,19200.0
2017-09-08 10:20:00,197.91,197.94,197.68,197.88,17679.0,175.8708,175.8975,175.6664,175.8442,17679.0
2017-09-08 10:25:00,197.9,197.96,197.77,197.79,21632.0,175.8619,175.9153,175.7464,175.7642,21632.0
2017-09-08 10:30:00,197.79,198.04,197.65,197.99,21818.0,175.7642,175.9864,175.6398,175.9419,21818.0
2017-09-08 10:35:00,198.02,198.08,197.95,198.01,22817.0,175.9686,176.0219,175.9064,175.9597,22817.0
2017-09-08 10:40:00,197.98,198.15,197.84,197.9,19895.0,175.933,176.0841,175.8086,175.8619,19895.0
2017-09-08 10:45:00,197.92,198.0,197.86,197.94,10358.0,175.8797,175.9508,175.8264,175.8975,10358.0
2017-09-08 10:50:00,197.95,198.0,197.76,197.79,27347.0,175.9064,175.9508,175.7375,175.7642,27347.0
2017-09-08 10:55:00,197.76,197.98,197.68,197.81,18947.0,175.7375,175.933,175.6664,175.782,18947.0
2017-09-08 11:00:00,197.75,197.98,197.73,197.77,21300.0,175.7286,175.933,175.7109,175.7464,21300.0
2017-09-08 11:05:00,197.77,197.82,197.66,197.66,19385.0,175.7464,175.7909,175.6487,175.6487,19385.0
2017-09-08 11:10:00,197.65,197.72,197.0,197.43,33972.0,175.6398,175.702,175.0622,175.4443,33972.0
2017-09-08 11:15:00,197.4,197.55,197.16,197.16,23110.0,175.4176,175.5509,175.2043,175.2043,23110.0
2017-09-08 11:20:00,197.21,197.36,197.13,197.33,21351.0,175.2488,175.3821,175.1777,175.3554,21351.0
2017-09-08 11:25:00,197.32,197.32,197.13,197.29,16316.0,175.3465,175.3465,175.1777,175.3199,16316.0
2017-09-08 11:30:00,197.3,197.47,197.25,197.36,13284.0,175.3288,175.4798,175.2843,175.3821,13284.0
2017-09-08 11:35:00,197.38,197.54,197.34,197.54,8139.0,175.3998,175.542,175.3643,175.542,8139.0
2017-09-08 11:40:00,197.55,197.74,197.55,197.72,9314.0,175.5509,175.7198,175.5509,175.702,9314.0
2017-09-08 11:45:00,197.7,197.95,197.7,197.9,9999.0,175.6842,175.9064,175.6842,175.8619,9999.0
2017-09-08 11:50:00,197.9,198.09,197.82,198.06,10206.0,175.8619,176.0308,175.7909,176.0041,10206.0
2017-09-08 11:55:00,198.07,198.16,197.99,198.06,15818.0,176.013,176.093,175.9419,176.0041,15818.0
2017-09-08 12:00:00,198.08,198.28,198.08,198.28,11199.0,176.0219,176.1996,176.0219,176.1996,11199.0
2017-09-08 12:05:00,198.24,198.36,198.22,198.32,9283.0,176.1641,176.2707,176.1463,176.2352,9283.0
2017-09-08 12:10:00,198.36,198.36,198.28,198.34,8233.0,176.2707,176.2707,176.1996,176.2529,8233.0
2017-09-08 12:15:00,198.34,198.44,198.31,198.41,11560.0,176.2529,176.3418,176.2263,176.3151,11560.0
2017-09-08 12:20:00,198.4,198.46,198.21,198.21,12338.0,176.3063,176.3596,176.1374,176.1374,12338.0
2017-09-08 12:25:00,198.23,198.32,198.17,198.32,10472.0,176.1552,176.2352,176.1019,176.2352,10472.0
2017-09-08 12:30:00,198.35,198.42,198.32,198.32,8325.0,176.2618,176.324,176.2352,176.2352,8325.0
2017-09-08 12:35:00,198.31,198.36,198.28,198.36,19667.0,176.2263,176.2707,176.1996,176.2707,19667.0
2017-09-08 12:40:00,198.37,198.49,198.34,198.48,12567.0,176.2796,176.3862,176.2529,176.3774,12567.0
2017-09-08 12:45:00,198.49,198.54,198.46,198.48,7478.0,176.3862,176.4307,176.3596,176.3774,7478.0
2017-09-08 12:50:00,198.5,198.51,198.46,198.46,10147.0,176.3951,176.404,176.3596,176.3596,10147.0
2017-09-08 12:55:00,198.44,198.45,198.32,198.32,7551.0,176.3418,176.3507,176.2352,176.2352,7551.0
2017-09-08 13:00:00,198.32,198.36,198.24,198.33,15652.0,176.2352,176.2707,176.1641,176.2441,15652.0
2017-09-08 13:05:00,198.32,198.4,198.29,198.33,11969.0,176.2352,176.3063,176.2085,176.2441,11969.0
2017-09-08 13:10:00,198.32,198.46,198.32,198.43,6815.0,176.2352,176.3596,176.2352,176.3329,6815.0
2017-09-08 13:15:00,198.41,198.47,198.41,198.43,9665.0,176.3151,176.3685,176.3151,176.3329,9665.0
2017-09-08 13:20:00,198.42,198.47,198.42,198.44,6162.0,176.324,176.3685,176.324,176.3418,6162.0
2017-09-08 13:25:00,198.43,198.44,198.33,198.35,16460.0,176.3329,176.3418,176.2441,176.2618,16460.0
2017-09-08 13:30:00,198.35,198.37,198.23,198.23,11518.0,176.2618,176.2796,176.1552,176.1552,11518.0
2017-09-08 13:35:00,198.24,198.35,198.23,198.33,8080.0,176.1641,176.2618,176.1552,176.2441,8080.0
2017-09-08 13:40:00,198.29,198.32,198.26,198.3,5384.0,176.2085,176.2352,176.1819,176.2174,5384.0
2017-09-08 13:45:00,198.27,198.27,198.17,198.19,5712.0,176.1907,176.1907,176.1019,176.1196,5712.0
2017-09-08 13:50:00,198.15,198.18,198.08,198.18,9608.0,176.0841,176.1108,176.0219,176.1108,9608.0
2017-09-08 13:55:00,198.17,198.18,198.07,198.09,12454.0,176.1019,176.1108,176.013,176.0308,12454.0
2017-09-08 14:00:00,198.08,198.08,197.95,197.98,9883.0,176.0219,176.0219,175.9064,175.933,9883.0
2017-09-08 14:05:00,197.98,198.03,197.96,198.02,10352.0,175.933,175.9775,175.9153,175.9686,10352.0
2017-09-08 14:10:00,198.03,198.26,198.02,198.22,15220.0,175.9775,176.1819,175.9686,176.1463,15220.0
2017-09-08 14:15:00,198.21,198.23,198.06,198.08,12781.0,176.1374,176.1552,176.0041,176.0219,12781.0
2017-09-08 14:20:00,198.07,198.08,197.94,197.98,12729.0,176.013,176.0219,175.8975,175.933,12729.0
2017-09-08 14:25:00,197.97,198.06,197.91,197.92,12529.0,175.9241,176.0041,175.8708,175.8797,12529.0
2017-09-08 14:30:00,197.94,197.98,197.9,197.91,7841.0,175.8975,175.933,175.8619,175.8708,7841.0
2017-09-08 14:35:00,197.9,197.94,197.84,197.91,12728.0,175.8619,175.8975,175.8086,175.8708,12728.0
2017-09-08 14:40:00,197.89,197.99,197.89,197.95,8601.0,175.8531,175.9419,175.8531,175.9064,8601.0
2017-09-08 14:45:00,197.96,198.02,197.72,197.73,16866.0,175.9153,175.9686,175.702,175.7109,16866.0
2017-09-08 14:50:00,197.74,197.79,197.71,197.74,14273.0,175.7198,175.7642,175.6931,175.7198,14273.0
2017-09-08 14:55:00,197.76,197.96,197.76,197.95,12896.0,175.7375,175.9153,175.7375,175.9064,12896.0
2017-09-08 15:00:00,197.96,197.97,197.87,197.89,15764.0,175.9153,175.9241,175.8353,175.8531,15764.0
2017-09-08 15:05:00,197.9,197.97,197.88,197.91,16347.0,175.8619,175.9241,175.8442,175.8708,16347.0
2017-09-08 15:10:00,197.92,197.96,197.83,197.89,63288.0,175.8797,175.9153,175.7997,175.8531,63288.0
2017-09-08 15:15:00,197.89,197.89,197.78,197.83,16960.0,175.8531,175.8531,175.7553,175.7997,16960.0
2017-09-08 15:20:00,197.81,197.83,197.74,197.79,16134.0,175.782,175.7997,175.7198,175.7642,16134.0
2017-09-08 15:25:00,197.8,197.8,197.67,197.67,21847.0,175.7731,175.7731,175.6576,175.6576,21847.0
2017-09-08 15:30:00,197.67,197.68,197.58,197.66,19628.0,175.6576,175.6664,175.5776,175.6487,19628.0
2017-09-08 15:35:00,197.68,197.7,197.55,197.57,24818.0,175.6664,175.6842,175.5509,175.5687,24818.0
2017-09-08 15:40:00,197.58,197.73,197.57,197.69,20679.0,175.5776,175.7109,175.5687,175.6753,20679.0
2017-09-08 15:45:00,197.69,197.85,197.6,197.85,60083.0,175.6753,175.8175,175.5953,175.8175,60083.0
2017-09-08 15:50:00,197.82,197.99,197.82,197.88,47161.0,175.7909,175.9419,175.7909,175.8442,47161.0
2017-09-08 15:55:00,197.89,197.89,197.73,197.82,112062.0,175.8531,175.8531,175.7109,175.7909,112062.0
2017-09-11 09:30:00,199.25,200.4,198.97,199.96,121997.0,177.0616,178.0835,176.8128,177.6925,121997.0
2017-09-11 09:35:00,200.11,200.18,199.61,199.97,45368.0,177.8258,177.888,177.3815,177.7014,45368.0
2017-09-11 09:40:00,199.98,200.25,199.91,200.2,26853.0,177.7103,177.9502,177.6481,177.9058,26853.0
2017-09-11 09:45:00,200.1,200.25,200.01,200.12,23972.0,177.817,177.9502,177.737,177.8347,23972.0
2017-09-11 09:50:00,200.12,200.15,199.95,200.03,11290.0,177.8347,177.8614,177.6837,177.7547,11290.0
2017-09-11 09:55:00,200.05,200.12,199.98,200.12,12281.0,177.7725,177.8347,177.7103,177.8347,12281.0
2017-09-11 10:00:00,200.07,200.16,199.98,199.98,17271.0,177.7903,177.8703,177.7103,177.7103,17271.0
2017-09-11 10:05:00,200.0,200.13,199.98,199.98,14913.0,177.7281,177.8436,177.7103,177.7103,14913.0
2017-09-11 10:10:00,199.97,200.12,199.97,200.01,14949.0,177.7014,177.8347,177.7014,177.737,14949.0
2017-09-11 10:15:00,200.08,200.13,199.98,200.09,32108.0,177.7992,177.8436,177.7103,177.8081,32108.0
2017-09-11 10:20:00,200.11,200.42,200.1,200.26,31148.0,177.8258,178.1013,177.817,177.9591,31148.0
2017-09-11 10:25:00,200.28,200.35,200.14,200.25,39592.0,177.9769,178.0391,177.8525,177.9502,39592.0
2017-09-11 10:30:00,200.24,200.27,200.09,200.23,36585.0,177.9414,177.968,177.8081,177.9325,36585.0
2017-09-11 10:35:00,200.23,200.27,200.21,200.22,19100.0,177.9325,177.968,177.9147,177.9236,19100.0
2017-09-11 10:40:00,200.22,200.23,199.87,199.87,32256.0,177.9236,177.9325,177.6126,177.6126,32256.0
2017-09-11 10:45:00,199.86,199.88,199.6,199.6,17500.0,177.6037,177.6214,177.3726,177.3726,17500.0
2017-09-11 10:50:00,199.58,199.61,199.44,199.47,8779.0,177.3549,177.3815,177.2304,177.2571,8779.0
2017-09-11 10:55:00,199.45,199.48,199.29,199.3,16947.0,177.2393,177.266,177.0972,177.106,16947.0
2017-09-11 11:00:00,199.29,199.29,199.18,199.2,22004.0,177.0972,177.0972,176.9994,177.0172,22004.0
2017-09-11 11:05:00,199.2,199.25,199.07,199.1,24150.0,177.0172,177.0616,176.9017,176.9283,24150.0
2017-09-11 11:10:00,199.12,199.16,199.02,199.04,13598.0,176.9461,176.9816,176.8572,176.875,13598.0
2017-09-11 11:15:00,199.03,199.05,198.94,198.96,15413.0,176.8661,176.8839,176.7861,176.8039,15413.0
2017-09-11 11:20:00,198.97,199.1,198.84,198.84,16539.0,176.8128,176.9283,176.6973,176.6973,16539.0
2017-09-11 11:25:00,198.87,199.13,198.78,199.1,25731.0,176.7239,176.955,176.6439,176.9283,25731.0
2017-09-11 11:30:00,199.09,199.34,199.08,199.27,13828.0,176.9194,177.1416,176.9105,177.0794,13828.0
2017-09-11 11:35:00,199.27,199.29,199.14,199.18,15179.0,177.0794,177.0972,176.9639,176.9994,15179.0
2017-09-11 11:40:00,199.21,199.27,199.12,199.18,23951.0,177.0261,177.0794,176.9461,176.9994,23951.0
2017-09-11 11:45:00,199.22,199.25,199.14,199.15,13333.0,177.0349,177.0616,176.9639,176.9727,13333.0
2017-09-11 11:50:00,199.15,199.16,199.1,199.16,11371.0,176.9727,176.9816,176.9283,176.9816,11371.0
2017-09-11 11:55:00,199.15,199.2,199.1,199.13,10381.0,176.9727,177.0172,176.9283,176.955,10381.0
2017-09-11 12:00:00,199.1,199.25,199.1,199.17,12040.0,176.9283,177.0616,176.9283,176.9905,12040.0
2017-09-11 12:05:00,199.16,199.27,199.16,199.24,14587.0,176.9816,177.0794,176.9816,177.0527,14587.0
2017-09-11 12:10:00,199.21,199.37,199.21,199.36,6876.0,177.0261,177.1682,177.0261,177.1594,6876.0
2017-09-11 12:15:00,199.38,199.47,199.38,199.42,12281.0,177.1771,177.2571,177.1771,177.2127,12281.0
2017-09-11 12:20:00,199.42,199.42,199.26,199.27,13983.0,177.2127,177.2127,177.0705,177.0794,13983.0
2017-09-11 12:25:00,199.27,199.34,199.2,199.22,9511.0,177.0794,177.1416,177.0172,177.0349,9511.0
2017-09-11 12:30:00,199.21,199.24,199.17,199.24,14783.0,177.0261,177.0527,176.9905,177.0527,14783.0
2017-09-11 12:35:00,199.23,199.52,199.21,199.52,10842.0,177.0438,177.3015,177.0261,177.3015,10842.0
2017-09-11 12:40:00,199.57,199.74,199.56,199.71,9101.0,177.346,177.497,177.3371,177.4704,9101.0
2017-09-11 12:45:00,199.69,199.71,199.62,199.69,9487.0,177.4526,177.4704,177.3904,177.4526,9487.0
2017-09-11 12:50:00,199.66,199.66,199.54,199.65,17489.0,177.4259,177.4259,177.3193,177.4171,17489.0
2017-09-11 12:55:00,199.64,199.67,199.54,199.56,5150.0,177.4082,177.4348,177.3193,177.3371,5150.0
2017-09-11 13:00:00,199.57,199.62,199.53,199.62,15053.0,177.346,177.3904,177.3104,177.3904,15053.0
2017-09-11 13:05:00,199.63,199.72,199.61,199.71,5212.0,177.3993,177.4793,177.3815,177.4704,5212.0
2017-09-11 13:10:00,199.72,199.75,199.65,199.65,10424.0,177.4793,177.5059,177.4171,177.4171,10424.0
2017-09-11 13:15:00,199.66,199.71,199.63,199.67,8902.0,177.4259,177.4704,177.3993,177.4348,8902.0
2017-09-11 13:20:00,199.66,199.75,199.61,199.61,12174.0,177.4259,177.5059,177.3815,177.3815,12174.0
2017-09-11 13:25:00,199.61,199.69,199.61,199.69,10320.0,177.3815,177.4526,177.3815,177.4526,10320.0
2017-09-11 13:30:00,199.68,199.73,199.66,199.73,9975.0,177.4437,177.4882,177.4259,177.4882,9975.0
2017-09-11 13:35:00,199.75,199.75,199.65,199.65,7130.0,177.5059,177.5059,177.4171,177.4171,7130.0
2017-09-11 13:40:00,199.62,199.65,199.53,199.56,9851.0,177.3904,177.4171,177.3104,177.3371,9851.0
2017-09-11 13:45:00,199.57,199.65,199.54,199.64,14358.0,177.346,177.4171,177.3193,177.4082,14358.0
2017-09-11 13:50:00,199.65,199.73,199.65,199.7,6898.0,177.4171,177.4882,177.4171,177.4615,6898.0
2017-09-11 13:55:00,199.7,199.7,199.65,199.68,15011.0,177.4615,177.4615,177.4171,177.4437,15011.0
2017-09-11 14:00:00,199.68,199.72,199.62,199.68,11153.0,177.4437,177.4793,177.3904,177.4437,11153.0
2017-09-11 14:05:00,199.68,199.74,199.66,199.72,14193.0,177.4437,177.497,177.4259,177.4793,14193.0
2017-09-11 14:10:00,199.73,199.82,199.7,199.8,11150.0,177.4882,177.5681,177.4615,177.5504,11150.0
2017-09-11 14:15:00,199.79,199.81,199.74,199.8,16230.0,177.5415,177.5592,177.497,177.5504,16230.0
2017-09-11 14:20:00,199.8,199.8,199.71,199.78,22696.0,177.5504,177.5504,177.4704,177.5326,22696.0
2017-09-11 14:25:00,199.78,199.81,199.74,199.75,17909.0,177.5326,177.5592,177.497,177.5059,17909.0
2017-09-11 14:30:00,199.75,199.78,199.62,199.62,20821.0,177.5059,177.5326,177.3904,177.3904,20821.0
2017-09-11 14:35:00,199.62,199.62,199.44,199.46,16668.0,177.3904,177.3904,177.2304,177.2482,16668.0
2017-09-11 14:40:00,199.45,199.48,199.32,199.48,22903.0,177.2393,177.266,177.1238,177.266,22903.0
2017-09-11 14:45:00,199.46,199.58,199.46,199.53,11660.0,177.2482,177.3549,177.2482,177.3104,11660.0
2017-09-11 14:50:00,199.54,199.58,199.42,199.43,10164.0,177.3193,177.3549,177.2127,177.2216,10164.0
2017-09-11 14:55:00,199.43,199.47,199.37,199.38,17545.0,177.2216,177.2571,177.1682,177.1771,17545.0
2017-09-11 15:00:00,199.39,199.61,199.39,199.6,16519.0,177.186,177.3815,177.186,177.3726,16519.0
2017-09-11 15:05:00,199.61,199.61,199.5,199.57,16379.0,177.3815,177.3815,177.2838,177.346,16379.0
2017-09-11 15:10:00,199.57,199.62,199.55,199.56,21397.0,177.346,177.3904,177.3282,177.3371,21397.0
2017-09-11 15:15:00,199.55,199.58,199.49,199.51,18240.0,177.3282,177.3549,177.2749,177.2927,18240.0
2017-09-11 15:20:00,199.52,199.62,199.52,199.57,16526.0,177.3015,177.3904,177.3015,177.346,16526.0
2017-09-11 15:25:00,199.57,199.68,199.56,199.57,23559.0,177.346,177.4437,177.3371,177.346,23559.0
2017-09-11 15:30:00,199.58,199.72,199.58,199.63,26693.0,177.3549,177.4793,177.3549,177.3993,26693.0
2017-09-11 15:35:00,199.63,199.78,199.6,199.75,20246.0,177.3993,177.5326,177.3726,177.5059,20246.0
2017-09-11 15:40:00,199.75,199.76,199.64,199.69,29794.0,177.5059,177.5148,177.4082,177.4526,29794.0
2017-09-11 15:45:00,199.68,199.69,199.6,199.6,26442.0,177.4437,177.4526,177.3726,177.3726,26442.0
2017-09-11 15:50:00,199.61,199.65,199.57,199.57,58284.0,177.3815,177.4171,177.346,177.346,58284.0
2017-09-11 15:55:00,199.57,199.6,199.45,199.56,199913.0,177.346,177.3726,177.2393,177.3371,199913.0
2017-09-12 09:30:00,199.44,199.44,198.7,199.29,72228.0,177.2304,177.2304,176.5729,177.0972,72228.0
2017-09-12 09:35:00,199.23,199.47,199.17,199.31,15093.0,177.0438,177.2571,176.9905,177.1149,15093.0
2017-09-12 09:40:00,199.25,199.28,198.98,199.11,18315.0,177.0616,177.0883,176.8217,176.9372,18315.0
2017-09-12 09:45:00,199.08,199.15,198.93,198.98,13863.0,176.9105,176.9727,176.7772,176.8217,13863.0
2017-09-12 09:50:00,198.99,198.99,198.7,198.96,9908.0,176.8306,176.8306,176.5729,176.8039,9908.0
2017-09-12 09:55:00,198.98,199.14,198.93,199.13,12194.0,176.8217,176.9639,176.7772,176.955,12194.0
2017-09-12 10:00:00,199.13,199.15,198.68,198.72,15473.0,176.955,176.9727,176.5551,176.5906,15473.0
2017-09-12 10:05:00,198.77,198.77,198.48,198.65,15313.0,176.6351,176.6351,176.3774,176.5284,15313.0
2017-09-12 10:10:00,198.66,198.78,198.48,198.59,15389.0,176.5373,176.6439,176.3774,176.4751,15389.0
2017-09-12 10:15:00,198.59,198.67,198.28,198.42,13809.0,176.4751,176.5462,176.1996,176.324,13809.0
2017-09-12 10:20:00,198.42,198.61,198.35,198.48,12380.0,176.324,176.4929,176.2618,176.3774,12380.0
2017-09-12 10:25:00,198.48,198.58,198.37,198.55,14941.0,176.3774,176.4662,176.2796,176.4396,14941.0
2017-09-12 10:30:00,198.56,198.73,198.47,198.59,19953.0,176.4484,176.5995,176.3685,176.4751,19953.0
2017-09-12 10:35:00,198.61,198.65,198.25,198.31,44041.0,176.4929,176.5284,176.173,176.2263,44041.0
2017-09-12 10:40:00,198.25,198.35,198.14,198.23,22397.0,176.173,176.2618,176.0752,176.1552,22397.0
2017-09-12 10:45:00,198.24,198.31,198.08,198.28,17321.0,176.1641,176.2263,176.0219,176.1996,17321.0
2017-09-12 10:50:00,198.29,198.35,198.12,198.16,14464.0,176.2085,176.2618,176.0574,176.093,14464.0
2017-09-12 10:55:00,198.14,198.51,198.12,198.49,21428.0,176.0752,176.404,176.0574,176.3862,21428.0
2017-09-12 11:00:00,198.54,198.6,198.51,198.54,11925.0,176.4307,176.484,176.404,176.4307,11925.0
2017-09-12 11:05:00,198.57,198.64,198.46,198.51,10486.0,176.4573,176.5195,176.3596,176.404,10486.0
2017-09-12 11:10:00,198.5,198.68,198.47,198.67,10614.0,176.3951,176.5551,176.3685,176.5462,10614.0
2017-09-12 11:15:00,198.67,198.7,198.59,198.61,11584.0,176.5462,176.5729,176.4751,176.4929,11584.0
2017-09-12 11:20:00,198.59,198.66,198.53,198.61,10171.0,176.4751,176.5373,176.4218,176.4929,10171.0
2017-09-12 11:25:00,198.58,198.61,198.47,198.61,8235.0,176.4662,176.4929,176.3685,176.4929,8235.0
2017-09-12 11:30:00,198.61,198.68,198.42,198.5,12142.0,176.4929,176.5551,176.324,176.3951,12142.0
2017-09-12 11:35:00,198.49,198.55,198.37,198.4,15619.0,176.3862,176.4396,176.2796,176.3063,15619.0
2017-09-12 11:40:00,198.42,198.5,198.38,198.5,16109.0,176.324,176.3951,176.2885,176.3951,16109.0
2017-09-12 11:45:00,198.53,198.56,198.24,198.33,10910.0,176.4218,176.4484,176.1641,176.2441,10910.0
2017-09-12 11:50:00,198.3,198.33,198.21,198.22,12504.0,176.2174,176.2441,176.1374,176.1463,12504.0
2017-09-12 11:55:00,198.21,198.27,198.17,198.21,10854.0,176.1374,176.1907,176.1019,176.1374,10854.0
2017-09-12 12:00:00,198.22,198.29,198.15,198.22,8006.0,176.1463,176.2085,176.0841,176.1463,8006.0
2017-09-12 12:05:00,198.21,198.29,198.14,198.29,9665.0,176.1374,176.2085,176.0752,176.2085,9665.0
2017-09-12 12:10:00,198.29,198.37,198.15,198.33,12234.0,176.2085,176.2796,176.0841,176.2441,12234.0
2017-09-12 12:15:00,198.32,198.36,198.12,198.12,6761.0,176.2352,176.2707,176.0574,176.0574,6761.0
2017-09-12 12:20:00,198.13,198.15,197.98,197.98,16602.0,176.0663,176.0841,175.933,175.933,16602.0
2017-09-12 12:25:00,197.98,198.07,197.98,197.99,11341.0,175.933,176.013,175.933,175.9419,11341.0
2017-09-12 12:30:00,198.03,198.22,197.99,198.07,15810.0,175.9775,176.1463,175.9419,176.013,15810.0
2017-09-12 12:35:00,198.08,198.1,197.89,197.92,19298.0,176.0219,176.0397,175.8531,175.8797,19298.0
2017-09-12 12:40:00,197.91,197.94,197.83,197.91,14841.0,175.8708,175.8975,175.7997,175.8708,14841.0
2017-09-12 12:45:00,197.92,197.97,197.87,197.96,14158.0,175.8797,175.9241,175.8353,175.9153,14158.0
2017-09-12 12:50:00,197.98,198.12,197.98,198.07,18010.0,175.933,176.0574,175.933,176.013,18010.0
2017-09-12 12:55:00,198.06,198.1,198.01,198.05,17067.0,176.0041,176.0397,175.9597,175.9952,17067.0
2017-09-12 13:00:00,198.05,198.1,198.01,198.1,18431.0,175.9952,176.0397,175.9597,176.0397,18431.0
2017-09-12 13:05:00,198.09,198.12,197.97,198.04,20231.0,176.0308,176.0574,175.9241,175.9864,20231.0
2017-09-12 13:10:00,198.01,198.06,197.91,197.91,14399.0,175.9597,176.0041,175.8708,175.8708,14399.0
2017-09-12 13:15:00,197.91,197.94,197.79,197.81,15058.0,175.8708,175.8975,175.7642,175.782,15058.0
2017-09-12 13:20:00,197.79,197.92,197.75,197.92,8033.0,175.7642,175.8797,175.7286,175.8797,8033.0
2017-09-12 13:25:00,197.92,198.05,197.92,197.95,19759.0,175.8797,175.9952,175.8797,175.9064,19759.0
2017-09-12 13:30:00,197.96,197.97,197.91,197.91,9295.0,175.9153,175.9241,175.8708,175.8708,9295.0
2017-09-12 13:35:00,197.91,197.98,197.89,197.94,15679.0,175.8708,175.933,175.8531,175.8975,15679.0
2017-09-12 13:40:00,197.94,197.95,197.74,197.78,26304.0,175.8975,175.9064,175.7198,175.7553,26304.0
2017-09-12 13:45:00,197.78,197.79,197.71,197.76,19048.0,175.7553,175.7642,175.6931,175.7375,19048.0
2017-09-12 13:50:00,197.77,197.79,197.69,197.71,14507.0,175.7464,175.7642,175.6753,175.6931,14507.0
2017-09-12 13:55:00,197.73,197.78,197.61,197.62,18769.0,175.7109,175.7553,175.6042,175.6131,18769.0
2017-09-12 14:00:00,197.61,197.62,197.41,197.41,35349.0,175.6042,175.6131,175.4265,175.4265,35349.0
2017-09-12 14:05:00,197.41,197.48,197.39,197.41,21731.0,175.4265,175.4887,175.4087,175.4265,21731.0
2017-09-12 14:10:00,197.4,197.53,197.39,197.53,31438.0,175.4176,175.5331,175.4087,175.5331,31438.0
2017-09-12 14:15:00,197.53,197.63,197.47,197.57,26621.0,175.5331,175.622,175.4798,175.5687,26621.0
2017-09-12 14:20:00,197.57,197.6,197.48,197.51,33851.0,175.5687,175.5953,175.4887,175.5154,33851.0
2017-09-12 14:25:00,197.51,197.53,197.35,197.37,16836.0,175.5154,175.5331,175.3732,175.391,16836.0
2017-09-12 14:30:00,197.35,197.55,197.35,197.5,24358.0,175.3732,175.5509,175.3732,175.5065,24358.0
2017-09-12 14:35:00,197.5,197.56,197.5,197.55,20848.0,175.5065,175.5598,175.5065,175.5509,20848.0
2017-09-12 14:40:00,197.54,197.55,197.4,197.4,15493.0,175.542,175.5509,175.4176,175.4176,15493.0
2017-09-12 14:45:00,197.4,197.42,197.24,197.26,25485.0,175.4176,175.4354,175.2754,175.2932,25485.0
2017-09-12 14:50:00,197.28,197.31,197.13,197.21,22422.0,175.311,175.3376,175.1777,175.2488,22422.0
2017-09-12 14:55:00,197.16,197.21,197.08,197.13,27337.0,175.2043,175.2488,175.1333,175.1777,27337.0
2017-09-12 15:00:00,197.14,197.17,197.0,197.12,37870.0,175.1866,175.2132,175.0622,175.1688,37870.0
2017-09-12 15:05:00,197.14,197.5,197.1,197.48,34591.0,175.1866,175.5065,175.151,175.4887,34591.0
2017-09-12 15:10:00,197.47,197.52,197.1,197.1,35189.0,175.4798,175.5243,175.151,175.151,35189.0
2017-09-12 15:15:00,197.09,197.17,196.91,197.17,34191.0,175.1421,175.2132,174.9822,175.2132,34191.0
2017-09-12 15:20:00,197.17,197.27,197.11,197.26,24672.0,175.2132,175.3021,175.1599,175.2932,24672.0
2017-09-12 15:25:00,197.26,197.27,197.11,197.19,24556.0,175.2932,175.3021,175.1599,175.231,24556.0
2017-09-12 15:30:00,197.19,197.28,197.17,197.26,38875.0,175.231,175.311,175.2132,175.2932,38875.0
2017-09-12 15:35:00,197.26,197.3,197.15,197.15,59495.0,175.2932,175.3288,175.1955,175.1955,59495.0
2017-09-12 15:40:00,197.17,197.24,197.12,197.23,56527.0,175.2132,175.2754,175.1688,175.2666,56527.0
2017-09-12 15:45:00,197.22,197.24,197.05,197.06,76083.0,175.2577,175.2754,175.1066,175.1155,76083.0
2017-09-12 15:50:00,197.07,197.11,197.01,197.11,102282.0,175.1244,175.1599,175.0711,175.1599,102282.0
2017-09-12 15:55:00,197.11,197.46,197.11,197.43,144139.0,175.1599,175.4709,175.1599,175.4443,144139.0
2017-09-13 09:30:00,197.8,199.23,197.78,198.42,113623.0,175.7731,177.0438,175.7553,176.324,113623.0
2017-09-13 09:35:00,198.41,199.25,198.37,199.19,41427.0,176.3151,177.0616,176.2796,177.0083,41427.0
2017-09-13 09:40:00,199.16,200.32,199.09,200.3,75093.0,176.9816,178.0125,176.9194,177.9947,75093.0
2017-09-13 09:45:00,200.27,200.76,200.18,200.57,49475.0,177.968,178.4035,177.888,178.2346,49475.0
2017-09-13 09:50:00,200.62,200.69,200.35,200.69,47150.0,178.279,178.3412,178.0391,178.3412,47150.0
2017-09-13 09:55:00,200.68,200.72,200.34,200.52,39257.0,178.3324,178.3679,178.0302,178.1902,39257.0
2017-09-13 10:00:00,200.52,200.56,200.1,200.1,24701.0,178.1902,178.2257,177.817,177.817,24701.0
2017-09-13 10:05:00,200.11,200.12,199.92,199.94,20545.0,177.8258,177.8347,177.657,177.6748,20545.0
2017-09-13 10:10:00,199.92,199.92,199.6,199.69,31523.0,177.657,177.657,177.3726,177.4526,31523.0
2017-09-13 10:15:00,199.67,199.97,199.52,199.54,53400.0,177.4348,177.7014,177.3015,177.3193,53400.0
2017-09-13 10:20:00,199.47,199.72,199.22,199.59,42347.0,177.2571,177.4793,177.0349,177.3637,42347.0
2017-09-13 10:25:00,199.59,199.64,199.33,199.64,25791.0,177.3637,177.4082,177.1327,177.4082,25791.0
2017-09-13 10:30:00,199.65,199.68,199.23,199.27,27311.0,177.4171,177.4437,177.0438,177.0794,27311.0
2017-09-13 10:35:00,199.27,199.33,198.86,198.93,27780.0,177.0794,177.1327,176.715,176.7772,27780.0
2017-09-13 10:40:00,198.94,198.94,198.49,198.61,31085.0,176.7861,176.7861,176.3862,176.4929,31085.0
2017-09-13 10:45:00,198.66,198.78,198.59,198.71,22504.0,176.5373,176.6439,176.4751,176.5817,22504.0
2017-09-13 10:50:00,198.72,198.98,198.72,198.81,14556.0,176.5906,176.8217,176.5906,176.6706,14556.0
2017-09-13 10:55:00,198.84,198.91,198.73,198.73,20377.0,176.6973,176.7595,176.5995,176.5995,20377.0
2017-09-13 11:00:00,198.75,198.76,198.41,198.59,24541.0,176.6173,176.6262,176.3151,176.4751,24541.0
2017-09-13 11:05:00,198.6,198.64,198.38,198.54,23746.0,176.484,176.5195,176.2885,176.4307,23746.0
2017-09-13 11:10:00,198.53,198.67,198.41,198.46,14889.0,176.4218,176.5462,176.3151,176.3596,14889.0
2017-09-13 11:15:00,198.47,198.58,198.24,198.24,21509.0,176.3685,176.4662,176.1641,176.1641,21509.0
2017-09-13 11:20:00,198.23,198.4,198.23,198.28,20067.0,176.1552,176.3063,176.1552,176.1996,20067.0
2017-09-13 11:25:00,198.28,198.5,198.21,198.47,18192.0,176.1996,176.3951,176.1374,176.3685,18192.0
2017-09-13 11:30:00,198.44,198.73,198.44,198.7,16714.0,176.3418,176.5995,176.3418,176.5729,16714.0
2017-09-13 11:35:00,198.7,198.7,198.38,198.51,18409.0,176.5729,176.5729,176.2885,176.404,18409.0
2017-09-13 11:40:00,198.51,198.58,198.46,198.49,15929.0,176.404,176.4662,176.3596,176.3862,15929.0
2017-09-13 11:45:00,198.48,198.5,198.37,198.44,11491.0,176.3774,176.3951,176.2796,176.3418,11491.0
2017-09-13 11:50:00,198.44,198.68,198.42,198.67,12941.0,176.3418,176.5551,176.324,176.5462,12941.0
2017-09-13 11:55:00,198.67,198.8,198.6,198.66,15352.0,176.5462,176.6617,176.484,176.5373,15352.0
2017-09-13 12:00:00,198.62,198.73,198.54,198.65,12514.0,176.5018,176.5995,176.4307,176.5284,12514.0
2017-09-13 12:05:00,198.65,198.76,198.65,198.65,8591.0,176.5284,176.6262,176.5284,176.5284,8591.0
2017-09-13 12:10:00,198.65,198.65,198.4,198.4,12857.0,176.5284,176.5284,176.3063,176.3063,12857.0
2017-09-13 12:15:00,198.43,198.51,198.37,198.41,8380.0,176.3329,176.404,176.2796,176.3151,8380.0
2017-09-13 12:20:00,198.4,198.46,198.34,198.46,11527.0,176.3063,176.3596,176.2529,176.3596,11527.0
2017-09-13 12:25:00,198.47,198.53,198.4,198.4,6591.0,176.3685,176.4218,176.3063,176.3063,6591.0
2017-09-13 12:30:00,198.44,198.58,198.43,198.45,10967.0,176.3418,176.4662,176.3329,176.3507,10967.0
2017-09-13 12:35:00,198.44,198.47,198.31,198.39,12787.0,176.3418,176.3685,176.2263,176.2974,12787.0
2017-09-13 12:40:00,198.44,198.57,198.42,198.57,5734.0,176.3418,176.4573,176.324,176.4573,5734.0
2017-09-13 12:45:00,198.54,198.7,198.53,198.7,8661.0,176.4307,176.5729,176.4218,176.5729,8661.0
2017-09-13 12:50:00,198.69,198.69,198.49,198.49,9435.0,176.564,176.564,176.3862,176.3862,9435.0
2017-09-13 12:55:00,198.49,198.53,198.43,198.5,13685.0,176.3862,176.4218,176.3329,176.3951,13685.0
2017-09-13 13:00:00,198.49,198.49,198.26,198.46,19504.0,176.3862,176.3862,176.1819,176.3596,19504.0
2017-09-13 13:05:00,198.46,198.51,198.37,198.38,20634.0,176.3596,176.404,176.2796,176.2885,20634.0
2017-09-13 13:10:00,198.36,198.37,198.29,198.35,12147.0,176.2707,176.2796,176.2085,176.2618,12147.0
2017-09-13 13:15:00,198.35,198.5,198.35,198.37,13342.0,176.2618,176.3951,176.2618,176.2796,13342.0
2017-09-13 13:20:00,198.35,198.36,198.25,198.36,17223.0,176.2618,176.2707,176.173,176.2707,17223.0
2017-09-13 13:25:00,198.4,198.4,198.2,198.32,17107.0,176.3063,176.3063,176.1285,176.2352,17107.0
2017-09-13 13:30:00,198.26,198.41,198.26,198.41,15078.0,176.1819,176.3151,176.1819,176.3151,15078.0
2017-09-13 13:35:00,198.42,198.51,198.41,198.43,16352.0,176.324,176.404,176.3151,176.3329,16352.0
2017-09-13 13:40:00,198.44,198.44,198.29,198.31,9166.0,176.3418,176.3418,176.2085,176.2263,9166.0
2017-09-13 13:45:00,198.33,198.39,198.22,198.24,6203.0,176.2441,176.2974,176.1463,176.1641,6203.0
2017-09-13 13:50:00,198.28,198.32,198.18,198.19,12915.0,176.1996,176.2352,176.1108,176.1196,12915.0
2017-09-13 13:55:00,198.19,198.19,198.09,198.11,10900.0,176.1196,176.1196,176.0308,176.0486,10900.0
2017-09-13 14:00:00,198.11,198.29,198.1,198.27,10788.0,176.0486,176.2085,176.0397,176.1907,10788.0
2017-09-13 14:05:00,198.27,198.42,198.27,198.35,14221.0,176.1907,176.324,176.1907,176.2618,14221.0
2017-09-13 14:10:00,198.36,198.39,198.29,198.29,8393.0,176.2707,176.2974,176.2085,176.2085,8393.0
2017-09-13 14:15:00,198.29,198.33,198.25,198.28,13428.0,176.2085,176.2441,176.173,176.1996,13428.0
2017-09-13 14:20:00,198.28,198.29,198.11,198.11,11122.0,176.1996,176.2085,176.0486,176.0486,11122.0
2017-09-13 14:25:00,198.1,198.22,198.09,198.22,12712.0,176.0397,176.1463,176.0308,176.1463,12712.0
2017-09-13 14:30:00,198.22,198.29,198.17,198.28,9728.0,176.1463,176.2085,176.1019,176.1996,9728.0
2017-09-13 14:35:00,198.29,198.31,198.18,198.26,10175.0,176.2085,176.2263,176.1108,176.1819,10175.0
2017-09-13 14:40:00,198.24,198.24,198.15,198.24,11631.0,176.1641,176.1641,176.0841,176.1641,11631.0
2017-09-13 14:45:00,198.25,198.35,198.22,198.34,10207.0,176.173,176.2618,176.1463,176.2529,10207.0
2017-09-13 14:50:00,198.36,198.39,198.32,198.36,12945.0,176.2707,176.2974,176.2352,176.2707,12945.0
2017-09-13 14:55:00,198.39,198.42,198.34,198.39,13520.0,176.2974,176.324,176.2529,176.2974,13520.0
2017-09-13 15:00:00,198.39,198.47,198.28,198.33,14832.0,176.2974,176.3685,176.1996,176.2441,14832.0
2017-09-13 15:05:00,198.37,198.41,198.31,198.36,9301.0,176.2796,176.3151,176.2263,176.2707,9301.0
2017-09-13 15:10:00,198.37,198.38,198.26,198.26,11113.0,176.2796,176.2885,176.1819,176.1819,11113.0
2017-09-13 15:15:00,198.26,198.26,198.14,198.14,16428.0,176.1819,176.1819,176.0752,176.0752,16428.0
2017-09-13 15:20:00,198.16,198.19,198.1,198.12,10605.0,176.093,176.1196,176.0397,176.0574,10605.0
2017-09-13 15:25:00,198.14,198.15,198.08,198.15,15606.0,176.0752,176.0841,176.0219,176.0841,15606.0
2017-09-13 15:30:00,198.15,198.36,198.15,198.32,18039.0,176.0841,176.2707,176.0841,176.2352,18039.0
2017-09-13 15:35:00,198.3,198.3,198.11,198.24,22898.0,176.2174,176.2174,176.0486,176.1641,22898.0
2017-09-13 15:40:00,198.23,198.23,198.18,198.22,25415.0,176.1552,176.1552,176.1108,176.1463,25415.0
2017-09-13 15:45:00,198.22,198.31,198.16,198.18,58828.0,176.1463,176.2263,176.093,176.1108,58828.0
2017-09-13 15:50:00,198.19,198.32,198.18,198.28,58743.0,176.1196,176.2352,176.1108,176.1996,58743.0
2017-09-13 15:55:00,198.28,198.29,198.14,198.25,94707.0,176.1996,176.2085,176.0752,176.173,94707.0
2017-09-14 09:30:00,197.95,197.98,197.53,197.68,35051.0,175.9064,175.933,175.5331,175.6664,35051.0
2017-09-14 09:35:00,197.67,197.87,197.6,197.72,13809.0,175.6576,175.8353,175.5953,175.702,13809.0
2017-09-14 09:40:00,197.87,197.94,197.81,197.89,20626.0,175.8353,175.8975,175.782,175.8531,20626.0
2017-09-14 09:45:00,197.89,198.05,197.79,197.88,23921.0,175.8531,175.9952,175.7642,175.8442,23921.0
2017-09-14 09:50:00,197.92,198.08,197.84,197.99,16343.0,175.8797,176.0219,175.8086,175.9419,16343.0
2017-09-14 09:55:00,198.03,198.18,197.87,198.18,21930.0,175.9775,176.1108,175.8353,176.1108,21930.0
2017-09-14 10:00:00,198.13,198.15,197.9,197.95,33024.0,176.0663,176.0841,175.8619,175.9064,33024.0
2017-09-14 10:05:00,197.96,198.03,197.91,197.93,16946.0,175.9153,175.9775,175.8708,175.8886,16946.0
2017-09-14 10:10:00,197.96,198.03,197.85,197.96,19445.0,175.9153,175.9775,175.8175,175.9153,19445.0
2017-09-14 10:15:00,197.96,198.05,197.78,197.78,11061.0,175.9153,175.9952,175.7553,175.7553,11061.0
2017-09-14 10:20:00,197.76,197.85,197.64,197.64,13419.0,175.7375,175.8175,175.6309,175.6309,13419.0
2017-09-14 10:25:00,197.63,197.73,197.55,197.57,40850.0,175.622,175.7109,175.5509,175.5687,40850.0
2017-09-14 10:30:00,197.53,197.68,197.47,197.47,16557.0,175.5331,175.6664,175.4798,175.4798,16557.0
2017-09-14 10:35:00,197.46,197.61,197.36,197.52,17712.0,175.4709,175.6042,175.3821,175.5243,17712.0
2017-09-14 10:40:00,197.54,197.56,197.45,197.53,12053.0,175.542,175.5598,175.4621,175.5331,12053.0
2017-09-14 10:45:00,197.51,197.55,197.38,197.39,14935.0,175.5154,175.5509,175.3998,175.4087,14935.0
2017-09-14 10:50:00,197.38,197.43,197.3,197.33,10941.0,175.3998,175.4443,175.3288,175.3554,10941.0
2017-09-14 10:55:00,197.31,197.32,197.1,197.17,14033.0,175.3376,175.3465,175.151,175.2132,14033.0
2017-09-14 11:00:00,197.19,197.21,197.09,197.14,21540.0,175.231,175.2488,175.1421,175.1866,21540.0
2017-09-14 11:05:00,197.12,197.18,197.09,197.18,26482.0,175.1688,175.2221,175.1421,175.2221,26482.0
2017-09-14 11:10:00,197.16,197.24,197.12,197.21,16646.0,175.2043,175.2754,175.1688,175.2488,16646.0
2017-09-14 11:15:00,197.2,197.38,197.13,197.38,33273.0,175.2399,175.3998,175.1777,175.3998,33273.0
2017-09-14 11:20:00,197.41,197.43,197.2,197.23,99573.0,175.4265,175.4443,175.2399,175.2666,99573.0
2017-09-14 11:25:00,197.25,197.42,197.2,197.38,21217.0,175.2843,175.4354,175.2399,175.3998,21217.0
2017-09-14 11:30:00,197.42,197.58,197.37,197.5,22696.0,175.4354,175.5776,175.391,175.5065,22696.0
2017-09-14 11:35:00,197.49,197.55,197.42,197.43,14176.0,175.4976,175.5509,175.4354,175.4443,14176.0
2017-09-14 11:40:00,197.42,197.44,197.35,197.4,22731.0,175.4354,175.4532,175.3732,175.4176,22731.0
2017-09-14 11:45:00,197.42,197.47,197.37,197.39,19037.0,175.4354,175.4798,175.391,175.4087,19037.0
2017-09-14 11:50:00,197.41,197.54,197.38,197.53,13650.0,175.4265,175.542,175.3998,175.5331,13650.0
2017-09-14 11:55:00,197.49,197.64,197.45,197.6,31994.0,175.4976,175.6309,175.4621,175.5953,31994.0
2017-09-14 12:00:00,197.62,197.77,197.61,197.75,7892.0,175.6131,175.7464,175.6042,175.7286,7892.0
2017-09-14 12:05:00,197.73,197.76,197.68,197.68,9824.0,175.7109,175.7375,175.6664,175.6664,9824.0
2017-09-14 12:10:00,197.7,197.74,197.64,197.64,28760.0,175.6842,175.7198,175.6309,175.6309,28760.0
2017-09-14 12:15:00,197.63,197.85,197.62,197.82,19722.0,175.622,175.8175,175.6131,175.7909,19722.0
2017-09-14 12:20:00,197.84,197.86,197.78,197.83,9125.0,175.8086,175.8264,175.7553,175.7997,9125.0
2017-09-14 12:25:00,197.83,197.88,197.77,197.88,7850.0,175.7997,175.8442,175.7464,175.8442,7850.0
2017-09-14 12:30:00,197.87,197.95,197.82,197.93,18297.0,175.8353,175.9064,175.7909,175.8886,18297.0
2017-09-14 12:35:00,197.91,197.95,197.87,197.89,6125.0,175.8708,175.9064,175.8353,175.8531,6125.0
2017-09-14 12:40:00,197.89,198.05,197.85,198.05,16203.0,175.8531,175.9952,175.8175,175.9952,16203.0
2017-09-14 12:45:00,198.03,198.06,197.95,198.0,8995.0,175.9775,176.0041,175.9064,175.9508,8995.0
2017-09-14 12:50:00,198.01,198.05,197.88,197.88,13126.0,175.9597,175.9952,175.8442,175.8442,13126.0
2017-09-14 12:55:00,197.9,198.01,197.85,197.98,54927.0,175.8619,175.9597,175.8175,175.933,54927.0
2017-09-14 13:00:00,197.98,198.33,197.94,198.33,12406.0,175.933,176.2441,175.8975,176.2441,12406.0
2017-09-14 13:05:00,198.3,198.36,198.19,198.26,9177.0,176.2174,176.2707,176.1196,176.1819,9177.0
2017-09-14 13:10:00,198.22,198.25,198.07,198.1,5855.0,176.1463,176.173,176.013,176.0397,5855.0
2017-09-14 13:15:00,198.06,198.07,197.96,198.04,6569.0,176.0041,176.013,175.9153,175.9864,6569.0
2017-09-14 13:20:00,197.99,198.0,197.89,197.95,12193.0,175.9419,175.9508,175.8531,175.9064,12193.0
2017-09-14 13:25:00,197.95,198.03,197.89,197.93,15947.0,175.9064,175.9775,175.8531,175.8886,15947.0
2017-09-14 13:30:00,197.93,198.01,197.81,197.83,15566.0,175.8886,175.9597,175.782,175.7997,15566.0
2017-09-14 13:35:00,197.83,197.85,197.76,197.83,9980.0,175.7997,175.8175,175.7375,175.7997,9980.0
2017-09-14 13:40:00,197.79,197.94,197.79,197.93,17435.0,175.7642,175.8975,175.7642,175.8886,17435.0
2017-09-14 13:45:00,197.91,198.06,197.87,198.01,11203.0,175.8708,176.0041,175.8353,175.9597,11203.0
2017-09-14 13:50:00,198.03,198.2,198.0,198.11,16301.0,175.9775,176.1285,175.9508,176.0486,16301.0
2017-09-14 13:55:00,198.11,198.11,198.01,198.08,10200.0,176.0486,176.0486,175.9597,176.0219,10200.0
2017-09-14 14:00:00,198.08,198.12,198.04,198.06,12196.0,176.0219,176.0574,175.9864,176.0041,12196.0
2017-09-14 14:05:00,198.07,198.16,198.03,198.05,10722.0,176.013,176.093,175.9775,175.9952,10722.0
2017-09-14 14:10:00,198.01,198.01,197.95,197.95,6558.0,175.9597,175.9597,175.9064,175.9064,6558.0
2017-09-14 14:15:00,197.95,198.06,197.83,198.01,26234.0,175.9064,176.0041,175.7997,175.9597,26234.0
2017-09-14 14:20:00,198.01,198.16,197.99,198.16,17656.0,175.9597,176.093,175.9419,176.093,17656.0
2017-09-14 14:25:00,198.17,198.2,198.02,198.08,15966.0,176.1019,176.1285,175.9686,176.0219,15966.0
2017-09-14 14:30:00,198.08,198.33,198.04,198.32,20836.0,176.0219,176.2441,175.9864,176.2352,20836.0
2017-09-14 14:35:00,198.3,198.34,198.19,198.21,14925.0,176.2174,176.2529,176.1196,176.1374,14925.0
2017-09-14 14:40:00,198.21,198.26,198.14,198.26,13581.0,176.1374,176.1819,176.0752,176.1819,13581.0
2017-09-14 14:45:00,198.22,198.33,198.21,198.33,11813.0,176.1463,176.2441,176.1374,176.2441,11813.0
2017-09-14 14:50:00,198.32,198.38,198.31,198.31,14616.0,176.2352,176.2885,176.2263,176.2263,14616.0
2017-09-14 14:55:00,198.28,198.34,198.22,198.3,5622.0,176.1996,176.2529,176.1463,176.2174,5622.0
2017-09-14 15:00:00,198.27,198.34,198.25,198.33,23900.0,176.1907,176.2529,176.173,176.2441,23900.0
2017-09-14 15:05:00,198.35,198.36,198.13,198.13,9497.0,176.2618,176.2707,176.0663,176.0663,9497.0
2017-09-14 15:10:00,198.15,198.18,198.05,198.12,14509.0,176.0841,176.1108,175.9952,176.0574,14509.0
2017-09-14 15:15:00,198.12,198.14,198.04,198.08,22578.0,176.0574,176.0752,175.9864,176.0219,22578.0
2017-09-14 15:20:00,198.06,198.22,198.04,198.22,24011.0,176.0041,176.1463,175.9864,176.1463,24011.0
2017-09-14 15:25:00,198.22,198.22,198.09,198.13,13684.0,176.1463,176.1463,176.0308,176.0663,13684.0
2017-09-14 15:30:00,198.13,198.13,198.03,198.06,25124.0,176.0663,176.0663,175.9775,176.0041,25124.0
2017-09-14 15:35:00,198.06,198.07,197.95,197.95,37236.0,176.0041,176.013,175.9064,175.9064,37236.0
2017-09-14 15:40:00,197.97,197.97,197.76,197.77,29125.0,175.9241,175.9241,175.7375,175.7464,29125.0
2017-09-14 15:45:00,197.79,197.8,197.72,197.73,39450.0,175.7642,175.7731,175.702,175.7109,39450.0
2017-09-14 15:50:00,197.74,197.75,197.51,197.56,59873.0,175.7198,175.7286,175.5154,175.5598,59873.0
2017-09-14 15:55:00,197.55,197.83,197.46,197.83,151618.0,175.5509,175.7997,175.4709,175.7997,151618.0
2017-09-15 09:30:00,198.52,199.71,198.07,198.07,1454650.0,176.4129,177.4704,176.013,176.013,1454650.0
2017-09-15 09:35:00,198.19,198.3,197.2,197.26,44014.0,176.1196,176.2174,175.2399,175.2932,44014.0
2017-09-15 09:40:00,197.34,197.94,197.27,197.71,32072.0,175.3643,175.8975,175.3021,175.6931,32072.0
2017-09-15 09:45:00,197.71,198.0,197.63,197.79,35552.0,175.6931,175.9508,175.622,175.7642,35552.0
2017-09-15 09:50:00,197.82,197.91,197.62,197.91,16999.0,175.7909,175.8708,175.6131,175.8708,16999.0
2017-09-15 09:55:00,197.86,198.0,197.67,197.85,43820.0,175.8264,175.9508,175.6576,175.8175,43820.0
2017-09-15 10:00:00,197.86,197.89,197.43,197.65,40011.0,175.8264,175.8531,175.4443,175.6398,40011.0
2017-09-15 10:05:00,197.62,197.67,197.44,197.5,39056.0,175.6131,175.6576,175.4532,175.5065,39056.0
2017-09-15 10:10:00,197.49,197.59,197.43,197.51,28930.0,175.4976,175.5865,175.4443,175.5154,28930.0
2017-09-15 10:15:00,197.52,197.71,197.5,197.6,31359.0,175.5243,175.6931,175.5065,175.5953,31359.0
2017-09-15 10:20:00,197.57,197.87,197.49,197.81,22360.0,175.5687,175.8353,175.4976,175.782,22360.0
2017-09-15 10:25:00,197.81,197.9,197.68,197.9,25913.0,175.782,175.8619,175.6664,175.8619,25913.0
2017-09-15 10:30:00,197.9,197.98,197.89,197.92,26311.0,175.8619,175.933,175.8531,175.8797,26311.0
2017-09-15 10:35:00,197.88,198.12,197.88,198.07,19219.0,175.8442,176.0574,175.8442,176.013,19219.0
2017-09-15 10:40:00,198.07,198.21,197.95,197.99,39139.0,176.013,176.1374,175.9064,175.9419,39139.0
2017-09-15 10:45:00,197.99,198.09,197.96,198.0,21300.0,175.9419,176.0308,175.9153,175.9508,21300.0
2017-09-15 10:50:00,198.01,198.12,197.91,198.1,16151.0,175.9597,176.0574,175.8708,176.0397,16151.0
2017-09-15 10:55:00,198.09,198.42,198.09,198.25,18887.0,176.0308,176.324,176.0308,176.173,18887.0
2017-09-15 11:00:00,198.25,198.26,198.05,198.05,24679.0,176.173,176.1819,175.9952,175.9952,24679.0
2017-09-15 11:05:00,198.04,198.07,197.92,197.98,16250.0,175.9864,176.013,175.8797,175.933,16250.0
2017-09-15 11:10:00,198.0,198.07,197.93,198.0,12517.0,175.9508,176.013,175.8886,175.9508,12517.0
2017-09-15 11:15:00,198.02,198.03,197.86,197.87,15144.0,175.9686,175.9775,175.8264,175.8353,15144.0
2017-09-15 11:20:00,197.86,197.99,197.82,197.98,13474.0,175.8264,175.9419,175.7909,175.933,13474.0
2017-09-15 11:25:00,197.97,198.06,197.96,198.06,13035.0,175.9241,176.0041,175.9153,176.0041,13035.0
2017-09-15 11:30:00,198.07,198.12,197.94,197.95,6479.0,176.013,176.0574,175.8975,175.9064,6479.0
2017-09-15 11:35:00,197.96,198.15,197.95,198.15,12078.0,175.9153,176.0841,175.9064,176.0841,12078.0
2017-09-15 11:40:00,198.17,198.3,198.15,198.22,9584.0,176.1019,176.2174,176.0841,176.1463,9584.0
2017-09-15 11:45:00,198.24,198.25,198.03,198.06,7172.0,176.1641,176.173,175.9775,176.0041,7172.0
2017-09-15 11:50:00,198.06,198.38,198.06,198.35,16633.0,176.0041,176.2885,176.0041,176.2618,16633.0
2017-09-15 11:55:00,198.41,198.42,198.31,198.34,31534.0,176.3151,176.324,176.2263,176.2529,31534.0
2017-09-15 12:00:00,198.31,198.36,198.24,198.33,13256.0,176.2263,176.2707,176.1641,176.2441,13256.0
2017-09-15 12:05:00,198.34,198.45,198.32,198.45,13627.0,176.2529,176.3507,176.2352,176.3507,13627.0
2017-09-15 12:10:00,198.43,198.49,198.37,198.48,12592.0,176.3329,176.3862,176.2796,176.3774,12592.0
2017-09-15 12:15:00,198.49,198.52,198.43,198.46,9308.0,176.3862,176.4129,176.3329,176.3596,9308.0
2017-09-15 12:20:00,198.46,198.5,198.44,198.5,12796.0,176.3596,176.3951,176.3418,176.3951,12796.0
2017-09-15 12:25:00,198.49,198.5,198.35,198.36,8451.0,176.3862,176.3951,176.2618,176.2707,8451.0
2017-09-15 12:30:00,198.35,198.42,198.32,198.42,6033.0,176.2618,176.324,176.2352,176.324,6033.0
2017-09-15 12:35:00,198.42,198.42,198.36,198.4,6797.0,176.324,176.324,176.2707,176.3063,6797.0
2017-09-15 12:40:00,198.42,198.42,198.25,198.26,7216.0,176.324,176.324,176.173,176.1819,7216.0
2017-09-15 12:45:00,198.27,198.39,198.24,198.39,12461.0,176.1907,176.2974,176.1641,176.2974,12461.0
2017-09-15 12:50:00,198.39,198.49,198.36,198.45,9705.0,176.2974,176.3862,176.2707,176.3507,9705.0
2017-09-15 12:55:00,198.46,198.46,198.34,198.34,6520.0,176.3596,176.3596,176.2529,176.2529,6520.0
2017-09-15 13:00:00,198.34,198.37,198.26,198.26,7515.0,176.2529,176.2796,176.1819,176.1819,7515.0
2017-09-15 13:05:00,198.26,198.3,198.22,198.25,12348.0,176.1819,176.2174,176.1463,176.173,12348.0
2017-09-15 13:10:00,198.25,198.25,198.18,198.19,6159.0,176.173,176.173,176.1108,176.1196,6159.0
2017-09-15 13:15:00,198.19,198.28,198.16,198.28,7498.0,176.1196,176.1996,176.093,176.1996,7498.0
2017-09-15 13:20:00,198.29,198.29,198.23,198.25,6159.0,176.2085,176.2085,176.1552,176.173,6159.0
2017-09-15 13:25:00,198.24,198.24,198.12,198.14,9092.0,176.1641,176.1641,176.0574,176.0752,9092.0
2017-09-15 13:30:00,198.17,198.25,198.15,198.25,13521.0,176.1019,176.173,176.0841,176.173,13521.0
2017-09-15 13:35:00,198.26,198.28,198.19,198.19,7394.0,176.1819,176.1996,176.1196,176.1196,7394.0
2017-09-15 13:40:00,198.21,198.21,198.17,198.18,5533.0,176.1374,176.1374,176.1019,176.1108,5533.0
2017-09-15 13:45:00,198.2,198.2,198.12,198.16,5160.0,176.1285,176.1285,176.0574,176.093,5160.0
2017-09-15 13:50:00,198.15,198.19,198.14,198.17,7960.0,176.0841,176.1196,176.0752,176.1019,7960.0
2017-09-15 13:55:00,198.18,198.21,198.11,198.2,10366.0,176.1108,176.1374,176.0486,176.1285,10366.0
2017-09-15 14:00:00,198.2,198.24,198.19,198.19,7652.0,176.1285,176.1641,176.1196,176.1196,7652.0
2017-09-15 14:05:00,198.19,198.2,198.09,198.16,11987.0,176.1196,176.1285,176.0308,176.093,11987.0
2017-09-15 14:10:00,198.13,198.17,198.12,198.14,6556.0,176.0663,176.1019,176.0574,176.0752,6556.0
2017-09-15 14:15:00,198.13,198.15,198.07,198.09,6690.0,176.0663,176.0841,176.013,176.0308,6690.0
2017-09-15 14:20:00,198.07,198.14,198.07,198.14,5630.0,176.013,176.0752,176.013,176.0752,5630.0
2017-09-15 14:25:00,198.13,198.18,198.11,198.17,8431.0,176.0663,176.1108,176.0486,176.1019,8431.0
2017-09-15 14:30:00,198.17,198.22,198.12,198.21,14770.0,176.1019,176.1463,176.0574,176.1374,14770.0
2017-09-15 14:35:00,198.2,198.23,198.08,198.11,14652.0,176.1285,176.1552,176.0219,176.0486,14652.0
2017-09-15 14:40:00,198.12,198.12,198.0,198.01,13737.0,176.0574,176.0574,175.9508,175.9597,13737.0
2017-09-15 14:45:00,198.02,198.13,198.02,198.03,7040.0,175.9686,176.0663,175.9686,175.9775,7040.0
2017-09-15 14:50:00,198.05,198.11,198.02,198.09,9000.0,175.9952,176.0486,175.9686,176.0308,9000.0
2017-09-15 14:55:00,198.08,198.15,198.07,198.12,8598.0,176.0219,176.0841,176.013,176.0574,8598.0
2017-09-15 15:00:00,198.15,198.19,198.14,198.18,7568.0,176.0841,176.1196,176.0752,176.1108,7568.0
2017-09-15 15:05:00,198.18,198.3,198.17,198.3,13611.0,176.1108,176.2174,176.1019,176.2174,13611.0
2017-09-15 15:10:00,198.31,198.37,198.29,198.35,13991.0,176.2263,176.2796,176.2085,176.2618,13991.0
2017-09-15 15:15:00,198.36,198.41,198.36,198.39,11826.0,176.2707,176.3151,176.2707,176.2974,11826.0
2017-09-15 15:20:00,198.42,198.43,198.31,198.42,16180.0,176.324,176.3329,176.2263,176.324,16180.0
2017-09-15 15:25:00,198.43,198.46,198.37,198.38,13627.0,176.3329,176.3596,176.2796,176.2885,13627.0
2017-09-15 15:30:00,198.38,198.38,198.31,198.31,16504.0,176.2885,176.2885,176.2263,176.2263,16504.0
2017-09-15 15:35:00,198.31,198.32,198.15,198.21,19960.0,176.2263,176.2352,176.0841,176.1374,19960.0
2017-09-15 15:40:00,198.22,198.29,198.16,198.27,23892.0,176.1463,176.2085,176.093,176.1907,23892.0
2017-09-15 15:45:00,198.25,198.27,198.13,198.27,38365.0,176.173,176.1907,176.0663,176.1907,38365.0
2017-09-15 15:50:00,198.25,198.28,198.07,198.26,42541.0,176.173,176.1996,176.013,176.1819,42541.0
2017-09-15 15:55:00,198.26,198.32,198.07,198.18,93521.0,176.1819,176.2352,176.013,176.1108,93521.0
2017-09-18 09:30:00,198.17,198.82,198.09,198.44,60155.0,176.1019,176.6795,176.0308,176.3418,60155.0
2017-09-18 09:35:00,198.26,198.39,198.05,198.1,11931.0,176.1819,176.2974,175.9952,176.0397,11931.0
2017-09-18 09:40:00,198.05,198.12,197.51,197.51,19516.0,175.9952,176.0574,175.5154,175.5154,19516.0
2017-09-18 09:45:00,197.59,198.01,197.54,197.79,15316.0,175.5865,175.9597,175.542,175.7642,15316.0
2017-09-18 09:50:00,197.74,197.94,197.66,197.9,22453.0,175.7198,175.8975,175.6487,175.8619,22453.0
2017-09-18 09:55:00,197.97,198.14,197.86,198.06,23775.0,175.9241,176.0752,175.8264,176.0041,23775.0
2017-09-18 10:00:00,198.01,198.04,197.79,197.83,14639.0,175.9597,175.9864,175.7642,175.7997,14639.0
2017-09-18 10:05:00,197.84,197.95,197.68,197.82,16074.0,175.8086,175.9064,175.6664,175.7909,16074.0
2017-09-18 10:10:00,197.76,197.96,197.67,197.89,10200.0,175.7375,175.9153,175.6576,175.8531,10200.0
2017-09-18 10:15:00,197.92,198.05,197.83,197.94,26248.0,175.8797,175.9952,175.7997,175.8975,26248.0
2017-09-18 10:20:00,197.92,198.13,197.92,198.11,23326.0,175.8797,176.0663,175.8797,176.0486,23326.0
2017-09-18 10:25:00,198.08,198.25,197.99,198.19,42957.0,176.0219,176.173,175.9419,176.1196,42957.0
2017-09-18 10:30:00,198.21,198.21,198.0,198.05,17764.0,176.1374,176.1374,175.9508,175.9952,17764.0
2017-09-18 10:35:00,198.04,198.11,198.01,198.11,6584.0,175.9864,176.0486,175.9597,176.0486,6584.0
2017-09-18 10:40:00,198.1,198.15,197.94,197.94,19678.0,176.0397,176.0841,175.8975,175.8975,19678.0
2017-09-18 10:45:00,197.92,198.17,197.91,198.14,14156.0,175.8797,176.1019,175.8708,176.0752,14156.0
2017-09-18 10:50:00,198.16,198.16,198.01,198.06,39666.0,176.093,176.093,175.9597,176.0041,39666.0
2017-09-18 10:55:00,198.09,198.48,198.09,198.32,14935.0,176.0308,176.3774,176.0308,176.2352,14935.0
2017-09-18 11:00:00,198.32,198.54,198.32,198.44,12484.0,176.2352,176.4307,176.2352,176.3418,12484.0
2017-09-18 11:05:00,198.48,198.51,198.33,198.38,11888.0,176.3774,176.404,176.2441,176.2885,11888.0
2017-09-18 11:10:00,198.38,198.45,198.3,198.3,29739.0,176.2885,176.3507,176.2174,176.2174,29739.0
2017-09-18 11:15:00,198.31,198.41,198.3,198.38,12436.0,176.2263,176.3151,176.2174,176.2885,12436.0
2017-09-18 11:20:00,198.37,198.38,198.08,198.13,27951.0,176.2796,176.2885,176.0219,176.0663,27951.0
2017-09-18 11:25:00,198.15,198.21,198.1,198.15,28611.0,176.0841,176.1374,176.0397,176.0841,28611.0
2017-09-18 11:30:00,198.16,198.33,198.16,198.33,20724.0,176.093,176.2441,176.093,176.2441,20724.0
2017-09-18 11:35:00,198.34,198.38,198.25,198.32,12637.0,176.2529,176.2885,176.173,176.2352,12637.0
2017-09-18 11:40:00,198.31,198.36,198.23,198.27,12550.0,176.2263,176.2707,176.1552,176.1907,12550.0
2017-09-18 11:45:00,198.25,198.36,198.24,198.25,13077.0,176.173,176.2707,176.1641,176.173,13077.0
2017-09-18 11:50:00,198.23,198.26,198.09,198.09,12668.0,176.1552,176.1819,176.0308,176.0308,12668.0
2017-09-18 11:55:00,198.11,198.18,198.09,198.17,9230.0,176.0486,176.1108,176.0308,176.1019,9230.0
2017-09-18 12:00:00,198.15,198.22,198.13,198.21,11306.0,176.0841,176.1463,176.0663,176.1374,11306.0
2017-09-18 12:05:00,198.2,198.24,198.13,198.13,9224.0,176.1285,176.1641,176.0663,176.0663,9224.0
2017-09-18 12:10:00,198.11,198.24,198.11,198.18,8925.0,176.0486,176.1641,176.0486,176.1108,8925.0
2017-09-18 12:15:00,198.21,198.3,198.18,198.3,6436.0,176.1374,176.2174,176.1108,176.2174,6436.0
2017-09-18 12:20:00,198.29,198.4,198.25,198.37,8366.0,176.2085,176.3063,176.173,176.2796,8366.0
2017-09-18 12:25:00,198.37,198.4,198.33,198.36,7071.0,176.2796,176.3063,176.2441,176.2707,7071.0
2017-09-18 12:30:00,198.36,198.37,198.16,198.18,20313.0,176.2707,176.2796,176.093,176.1108,20313.0
2017-09-18 12:35:00,198.17,198.21,198.13,198.13,6154.0,176.1019,176.1374,176.0663,176.0663,6154.0
2017-09-18 12:40:00,198.12,198.2,198.12,198.2,6125.0,176.0574,176.1285,176.0574,176.1285,6125.0
2017-09-18 12:45:00,198.16,198.16,198.0,198.06,7226.0,176.093,176.093,175.9508,176.0041,7226.0
2017-09-18 12:50:00,198.05,198.15,198.04,198.13,3869.0,175.9952,176.0841,175.9864,176.0663,3869.0
2017-09-18 12:55:00,198.12,198.33,198.11,198.33,6148.0,176.0574,176.2441,176.0486,176.2441,6148.0
2017-09-18 13:00:00,198.34,198.37,198.28,198.3,6915.0,176.2529,176.2796,176.1996,176.2174,6915.0
2017-09-18 13:05:00,198.26,198.28,198.15,198.18,8052.0,176.1819,176.1996,176.0841,176.1108,8052.0
2017-09-18 13:10:00,198.23,198.23,198.09,198.18,11405.0,176.1552,176.1552,176.0308,176.1108,11405.0
2017-09-18 13:15:00,198.18,198.18,198.07,198.08,4612.0,176.1108,176.1108,176.013,176.0219,4612.0
2017-09-18 13:20:00,198.08,198.1,198.04,198.07,6961.0,176.0219,176.0397,175.9864,176.013,6961.0
2017-09-18 13:25:00,198.07,198.11,198.0,198.0,4900.0,176.013,176.0486,175.9508,175.9508,4900.0
2017-09-18 13:30:00,198.0,198.02,197.97,197.98,13062.0,175.9508,175.9686,175.9241,175.933,13062.0
2017-09-18 13:35:00,197.98,197.98,197.87,197.89,11403.0,175.933,175.933,175.8353,175.8531,11403.0
2017-09-18 13:40:00,197.92,198.02,197.89,197.98,16139.0,175.8797,175.9686,175.8531,175.933,16139.0
2017-09-18 13:45:00,197.97,197.98,197.91,197.96,6417.0,175.9241,175.933,175.8708,175.9153,6417.0
2017-09-18 13:50:00,197.96,197.96,197.88,197.92,8139.0,175.9153,175.9153,175.8442,175.8797,8139.0
2017-09-18 13:55:00,197.91,197.98,197.89,197.98,10460.0,175.8708,175.933,175.8531,175.933,10460.0
2017-09-18 14:00:00,197.99,198.3,197.96,198.23,12236.0,175.9419,176.2174,175.9153,176.1552,12236.0
2017-09-18 14:05:00,198.24,198.4,198.24,198.36,30436.0,176.1641,176.3063,176.1641,176.2707,30436.0
2017-09-18 14:10:00,198.38,198.39,198.28,198.29,8929.0,176.2885,176.2974,176.1996,176.2085,8929.0
2017-09-18 14:15:00,198.29,198.38,198.21,198.26,17627.0,176.2085,176.2885,176.1374,176.1819,17627.0
2017-09-18 14:20:00,198.24,198.28,198.21,198.21,15563.0,176.1641,176.1996,176.1374,176.1374,15563.0
2017-09-18 14:25:00,198.2,198.22,198.08,198.1,9391.0,176.1285,176.1463,176.0219,176.0397,9391.0
2017-09-18 14:30:00,198.11,198.2,198.1,198.2,9001.0,176.0486,176.1285,176.0397,176.1285,9001.0
2017-09-18 14:35:00,198.18,198.21,198.09,198.15,9005.0,176.1108,176.1374,176.0308,176.0841,9005.0
2017-09-18 14:40:00,198.17,198.17,198.06,198.07,16165.0,176.1019,176.1019,176.0041,176.013,16165.0
2017-09-18 14:45:00,198.09,198.12,198.02,198.03,17838.0,176.0308,176.0574,175.9686,175.9775,17838.0
2017-09-18 14:50:00,198.05,198.08,197.96,198.08,18131.0,175.9952,176.0219,175.9153,176.0219,18131.0
2017-09-18 14:55:00,198.11,198.25,198.1,198.25,5480.0,176.0486,176.173,176.0397,176.173,5480.0
2017-09-18 15:00:00,198.24,198.28,198.15,198.25,9685.0,176.1641,176.1996,176.0841,176.173,9685.0
2017-09-18 15:05:00,198.22,198.27,198.19,198.27,11900.0,176.1463,176.1907,176.1196,176.1907,11900.0
2017-09-18 15:10:00,198.28,198.29,198.19,198.19,10831.0,176.1996,176.2085,176.1196,176.1196,10831.0
2017-09-18 15:15:00,198.2,198.21,198.07,198.07,14076.0,176.1285,176.1374,176.013,176.013,14076.0
2017-09-18 15:20:00,198.08,198.19,198.03,198.19,14850.0,176.0219,176.1196,175.9775,176.1196,14850.0
2017-09-18 15:25:00,198.21,198.3,198.2,198.3,7858.0,176.1374,176.2174,176.1285,176.2174,7858.0
2017-09-18 15:30:00,198.29,198.46,198.26,198.46,15929.0,176.2085,176.3596,176.1819,176.3596,15929.0
2017-09-18 15:35:00,198.44,198.47,198.29,198.34,26058.0,176.3418,176.3685,176.2085,176.2529,26058.0
2017-09-18 15:40:00,198.34,198.36,198.23,198.24,26718.0,176.2529,176.2707,176.1552,176.1641,26718.0
2017-09-18 15:45:00,198.25,198.25,197.96,197.99,48336.0,176.173,176.173,175.9153,175.9419,48336.0
2017-09-18 15:50:00,198.0,198.02,197.95,197.96,38709.0,175.9508,175.9686,175.9064,175.9153,38709.0
2017-09-18 15:55:00,197.96,198.15,197.91,198.11,109664.0,175.9153,176.0841,175.8708,176.0486,109664.0
2017-09-19 09:30:00,198.44,198.6,198.1,198.1,71833.0,176.3418,176.484,176.0397,176.0397,71833.0
2017-09-19 09:35:00,198.06,198.06,197.3,197.35,29101.0,176.0041,176.0041,175.3288,175.3732,29101.0
2017-09-19 09:40:00,197.39,197.53,197.16,197.33,27855.0,175.4087,175.5331,175.2043,175.3554,27855.0
2017-09-19 09:45:00,197.31,197.31,197.07,197.17,34209.0,175.3376,175.3376,175.1244,175.2132,34209.0
2017-09-19 09:50:00,197.17,197.23,196.78,196.84,40467.0,175.2132,175.2666,174.8667,174.92,40467.0
2017-09-19 09:55:00,196.81,196.82,196.32,196.37,37503.0,174.8933,174.9022,174.4579,174.5023,37503.0
2017-09-19 10:00:00,196.35,196.56,196.25,196.47,31819.0,174.4845,174.6712,174.3957,174.5912,31819.0
2017-09-19 10:05:00,196.48,196.52,196.24,196.3,27541.0,174.6001,174.6356,174.3868,174.4401,27541.0
2017-09-19 10:10:00,196.28,196.44,196.27,196.27,23414.0,174.4223,174.5645,174.4135,174.4135,23414.0
2017-09-19 10:15:00,196.28,196.49,196.23,196.31,38570.0,174.4223,174.609,174.3779,174.449,38570.0
2017-09-19 10:20:00,196.34,196.56,196.29,196.55,22068.0,174.4757,174.6712,174.4312,174.6623,22068.0
2017-09-19 10:25:00,196.56,196.59,196.38,196.43,31253.0,174.6712,174.6978,174.5112,174.5556,31253.0
2017-09-19 10:30:00,196.42,196.42,195.55,195.58,61140.0,174.5468,174.5468,173.7736,173.8003,61140.0
2017-09-19 10:35:00,195.6,195.78,195.34,195.46,43811.0,173.8181,173.978,173.587,173.6937,43811.0
2017-09-19 10:40:00,195.45,195.68,195.07,195.15,51612.0,173.6848,173.8892,173.3471,173.4182,51612.0
2017-09-19 10:45:00,195.15,195.15,194.61,194.84,53448.0,173.4182,173.4182,172.9383,173.1427,53448.0
2017-09-19 10:50:00,194.82,194.87,194.31,194.63,62196.0,173.1249,173.1694,172.6717,172.9561,62196.0
2017-09-19 10:55:00,194.64,194.86,194.5,194.71,30856.0,172.965,173.1605,172.8406,173.0272,30856.0
2017-09-19 11:00:00,194.71,194.71,194.17,194.24,49290.0,173.0272,173.0272,172.5473,172.6095,49290.0
2017-09-19 11:05:00,194.25,195.25,194.24,195.18,69470.0,172.6184,173.507,172.6095,173.4448,69470.0
2017-09-19 11:10:00,195.16,195.34,194.97,195.03,21900.0,173.4271,173.587,173.2582,173.3115,21900.0
2017-09-19 11:15:00,195.04,195.05,194.84,194.84,25460.0,173.3204,173.3293,173.1427,173.1427,25460.0
2017-09-19 11:20:00,194.84,195.04,194.84,194.97,22466.0,173.1427,173.3204,173.1427,173.2582,22466.0
2017-09-19 11:25:00,194.96,195.12,194.91,195.06,33893.0,173.2493,173.3915,173.2049,173.3382,33893.0
2017-09-19 11:30:00,195.07,195.08,194.86,194.91,22507.0,173.3471,173.356,173.1605,173.2049,22507.0
2017-09-19 11:35:00,194.91,194.94,194.69,194.79,23929.0,173.2049,173.2316,173.0094,173.0983,23929.0
2017-09-19 11:40:00,194.79,194.79,194.53,194.53,23389.0,173.0983,173.0983,172.8672,172.8672,23389.0
2017-09-19 11:45:00,194.55,194.58,194.42,194.52,34030.0,172.885,172.9117,172.7695,172.8583,34030.0
2017-09-19 11:50:00,194.5,194.56,194.42,194.44,30334.0,172.8406,172.8939,172.7695,172.7872,30334.0
2017-09-19 11:55:00,194.42,194.59,194.42,194.59,18483.0,172.7695,172.9205,172.7695,172.9205,18483.0
2017-09-19 12:00:00,194.6,194.7,194.58,194.59,29258.0,172.9294,173.0183,172.9117,172.9205,29258.0
2017-09-19 12:05:00,194.59,194.59,194.48,194.49,17529.0,172.9205,172.9205,172.8228,172.8317,17529.0
2017-09-19 12:10:00,194.49,194.62,194.49,194.6,13272.0,172.8317,172.9472,172.8317,172.9294,13272.0
2017-09-19 12:15:00,194.6,194.61,194.38,194.38,26844.0,172.9294,172.9383,172.7339,172.7339,26844.0
2017-09-19 12:20:00,194.37,194.39,194.2,194.2,26481.0,172.725,172.7428,172.574,172.574,26481.0
2017-09-19 12:25:00,194.17,194.17,194.04,194.08,23128.0,172.5473,172.5473,172.4318,172.4673,23128.0
2017-09-19 12:30:00,194.09,194.14,194.02,194.06,28342.0,172.4762,172.5207,172.414,172.4496,28342.0
2017-09-19 12:35:00,194.04,194.05,193.86,193.92,77450.0,172.4318,172.4407,172.2718,172.3252,77450.0
2017-09-19 12:40:00,193.92,193.92,193.72,193.74,22272.0,172.3252,172.3252,172.1474,172.1652,22272.0
2017-09-19 12:45:00,193.73,193.74,193.55,193.62,29227.0,172.1563,172.1652,171.9964,172.0586,29227.0
2017-09-19 12:50:00,193.61,193.68,193.49,193.5,18717.0,172.0497,172.1119,171.943,171.9519,18717.0
2017-09-19 12:55:00,193.48,193.52,193.25,193.37,41784.0,171.9342,171.9697,171.7298,171.8364,41784.0
2017-09-19 13:00:00,193.36,193.49,193.15,193.24,44237.0,171.8275,171.943,171.6409,171.7209,44237.0
2017-09-19 13:05:00,193.27,193.33,193.16,193.3,29216.0,171.7475,171.8009,171.6498,171.7742,29216.0
2017-09-19 13:10:00,193.3,193.31,193.14,193.16,23117.0,171.7742,171.7831,171.632,171.6498,23117.0
2017-09-19 13:15:00,193.18,193.18,192.45,192.52,52136.0,171.6676,171.6676,171.0189,171.0811,52136.0
2017-09-19 13:20:00,192.54,192.62,192.39,192.49,42050.0,171.0988,171.1699,170.9655,171.0544,42050.0
2017-09-19 13:25:00,192.5,192.74,192.46,192.52,36090.0,171.0633,171.2766,171.0277,171.0811,36090.0
2017-09-19 13:30:00,192.54,192.79,192.47,192.55,29778.0,171.0988,171.321,171.0366,171.1077,29778.0
2017-09-19 13:35:00,192.6,192.69,192.5,192.62,13977.0,171.1521,171.2321,171.0633,171.1699,13977.0
2017-09-19 13:40:00,192.57,192.7,192.55,192.66,21131.0,171.1255,171.241,171.1077,171.2055,21131.0
2017-09-19 13:45:00,192.65,192.68,192.48,192.56,33000.0,171.1966,171.2232,171.0455,171.1166,33000.0
2017-09-19 13:50:00,192.6,192.94,192.58,192.94,32146.0,171.1521,171.4543,171.1344,171.4543,32146.0
2017-09-19 13:55:00,192.96,193.28,192.93,193.28,31743.0,171.4721,171.7564,171.4454,171.7564,31743.0
2017-09-19 14:00:00,193.29,193.57,193.29,193.56,24584.0,171.7653,172.0141,171.7653,172.0052,24584.0
2017-09-19 14:05:00,193.53,193.77,193.51,193.77,28268.0,171.9786,172.1919,171.9608,172.1919,28268.0
2017-09-19 14:10:00,193.8,193.84,193.56,193.63,30100.0,172.2185,172.2541,172.0052,172.0674,30100.0
2017-09-19 14:15:00,193.64,193.78,193.6,193.77,27153.0,172.0763,172.2007,172.0408,172.1919,27153.0
2017-09-19 14:20:00,193.78,193.93,193.74,193.88,23554.0,172.2007,172.334,172.1652,172.2896,23554.0
2017-09-19 14:25:00,193.95,193.95,193.82,193.82,22957.0,172.3518,172.3518,172.2363,172.2363,22957.0
2017-09-19 14:30:00,193.84,193.92,193.78,193.78,26549.0,172.2541,172.3252,172.2007,172.2007,26549.0
2017-09-19 14:35:00,193.77,193.78,193.62,193.68,22156.0,172.1919,172.2007,172.0586,172.1119,22156.0
2017-09-19 14:40:00,193.69,193.87,193.69,193.86,24697.0,172.1208,172.2807,172.1208,172.2718,24697.0
2017-09-19 14:45:00,193.86,194.1,193.84,194.1,29495.0,172.2718,172.4851,172.2541,172.4851,29495.0
2017-09-19 14:50:00,194.14,194.28,194.06,194.28,35137.0,172.5207,172.6451,172.4496,172.6451,35137.0
2017-09-19 14:55:00,194.27,194.6,194.24,194.32,32031.0,172.6362,172.9294,172.6095,172.6806,32031.0
2017-09-19 15:00:00,194.31,194.35,194.11,194.13,33172.0,172.6717,172.7073,172.494,172.5118,33172.0
2017-09-19 15:05:00,194.11,194.39,194.11,194.34,35829.0,172.494,172.7428,172.494,172.6984,35829.0
2017-09-19 15:10:00,194.33,194.49,194.3,194.49,30109.0,172.6895,172.8317,172.6628,172.8317,30109.0
2017-09-19 15:15:00,194.48,194.49,194.25,194.3,29148.0,172.8228,172.8317,172.6184,172.6628,29148.0
2017-09-19 15:20:00,194.3,194.37,194.05,194.08,38683.0,172.6628,172.725,172.4407,172.4673,38683.0
2017-09-19 15:25:00,194.08,194.43,194.08,194.43,27689.0,172.4673,172.7784,172.4673,172.7784,27689.0
2017-09-19 15:30:00,194.42,194.5,194.39,194.41,43761.0,172.7695,172.8406,172.7428,172.7606,43761.0
2017-09-19 15:35:00,194.41,194.6,194.36,194.6,38064.0,172.7606,172.9294,172.7162,172.9294,38064.0
2017-09-19 15:40:00,194.58,194.58,194.42,194.53,41427.0,172.9117,172.9117,172.7695,172.8672,41427.0
2017-09-19 15:45:00,194.53,194.61,194.46,194.52,43297.0,172.8672,172.9383,172.805,172.8583,43297.0
2017-09-19 15:50:00,194.52,194.6,194.47,194.6,62340.0,172.8583,172.9294,172.8139,172.9294,62340.0
2017-09-19 15:55:00,194.59,194.71,194.47,194.62,135739.0,172.9205,173.0272,172.8139,172.9472,135739.0
2017-09-20 09:30:00,195.02,195.25,194.06,194.43,65465.0,173.3027,173.507,172.4496,172.7784,65465.0
2017-09-20 09:35:00,194.55,194.87,194.41,194.49,32857.0,172.885,173.1694,172.7606,172.8317,32857.0
2017-09-20 09:40:00,194.51,194.96,194.51,194.88,25838.0,172.8495,173.2493,172.8495,173.1782,25838.0
2017-09-20 09:45:00,194.88,195.09,194.72,194.74,31126.0,173.1782,173.3649,173.0361,173.0538,31126.0
2017-09-20 09:50:00,194.78,195.07,194.67,195.07,44313.0,173.0894,173.3471,172.9916,173.3471,44313.0
2017-09-20 09:55:00,195.11,195.67,194.96,195.01,34206.0,173.3826,173.8803,173.2493,173.2938,34206.0
2017-09-20 10:00:00,194.96,195.15,194.78,194.84,43275.0,173.2493,173.4182,173.0894,173.1427,43275.0
2017-09-20 10:05:00,194.84,195.05,194.75,195.0,37132.0,173.1427,173.3293,173.0627,173.2849,37132.0
2017-09-20 10:10:00,195.02,195.22,194.94,195.16,31904.0,173.3027,173.4804,173.2316,173.4271,31904.0
2017-09-20 10:15:00,195.14,195.32,195.13,195.28,46531.0,173.4093,173.5692,173.4004,173.5337,46531.0
2017-09-20 10:20:00,195.23,195.32,194.98,195.07,25125.0,173.4893,173.5692,173.2671,173.3471,25125.0
2017-09-20 10:25:00,195.08,195.19,194.97,195.01,17226.0,173.356,173.4537,173.2582,173.2938,17226.0
2017-09-20 10:30:00,195.02,195.1,194.95,195.04,40359.0,173.3027,173.3737,173.2405,173.3204,40359.0
2017-09-20 10:35:00,195.06,195.15,194.97,195.09,12976.0,173.3382,173.4182,173.2582,173.3649,12976.0
2017-09-20 10:40:00,195.08,195.1,194.85,195.05,9179.0,173.356,173.3737,173.1516,173.3293,9179.0
2017-09-20 10:45:00,195.04,195.1,194.98,195.0,10926.0,173.3204,173.3737,173.2671,173.2849,10926.0
2017-09-20 10:50:00,195.0,195.08,194.98,195.06,19751.0,173.2849,173.356,173.2671,173.3382,19751.0
2017-09-20 10:55:00,195.02,195.1,194.96,194.98,38122.0,173.3027,173.3737,173.2493,173.2671,38122.0
2017-09-20 11:00:00,195.01,195.21,195.01,195.19,20500.0,173.2938,173.4715,173.2938,173.4537,20500.0
2017-09-20 11:05:00,195.21,195.37,195.21,195.37,10528.0,173.4715,173.6137,173.4715,173.6137,10528.0
2017-09-20 11:10:00,195.37,195.38,195.21,195.29,16042.0,173.6137,173.6226,173.4715,173.5426,16042.0
2017-09-20 11:15:00,195.3,195.35,195.21,195.28,10719.0,173.5515,173.5959,173.4715,173.5337,10719.0
2017-09-20 11:20:00,195.27,195.3,195.1,195.3,42806.0,173.5248,173.5515,173.3737,173.5515,42806.0
2017-09-20 11:25:00,195.34,195.63,195.28,195.56,11300.0,173.587,173.8447,173.5337,173.7825,11300.0
2017-09-20 11:30:00,195.51,195.51,195.3,195.48,16676.0,173.7381,173.7381,173.5515,173.7114,16676.0
2017-09-20 11:35:00,195.5,195.5,195.4,195.42,18342.0,173.7292,173.7292,173.6403,173.6581,18342.0
2017-09-20 11:40:00,195.41,195.52,195.38,195.52,7064.0,173.6492,173.747,173.6226,173.747,7064.0
2017-09-20 11:45:00,195.52,195.59,195.47,195.56,8256.0,173.747,173.8092,173.7025,173.7825,8256.0
2017-09-20 11:50:00,195.56,195.7,195.55,195.62,10404.0,173.7825,173.9069,173.7736,173.8358,10404.0
2017-09-20 11:55:00,195.64,195.68,195.52,195.58,6553.0,173.8536,173.8892,173.747,173.8003,6553.0
2017-09-20 12:00:00,195.53,195.59,195.5,195.5,12195.0,173.7559,173.8092,173.7292,173.7292,12195.0
2017-09-20 12:05:00,195.51,195.58,195.45,195.55,11172.0,173.7381,173.8003,173.6848,173.7736,11172.0
2017-09-20 12:10:00,195.56,195.72,195.53,195.72,12241.0,173.7825,173.9247,173.7559,173.9247,12241.0
2017-09-20 12:15:00,195.7,195.8,195.68,195.74,14774.0,173.9069,173.9958,173.8892,173.9425,14774.0
2017-09-20 12:20:00,195.76,195.79,195.7,195.75,35756.0,173.9603,173.9869,173.9069,173.9514,35756.0
2017-09-20 12:25:00,195.75,195.84,195.63,195.63,25307.0,173.9514,174.0313,173.8447,173.8447,25307.0
2017-09-20 12:30:00,195.65,195.68,195.56,195.6,20746.0,173.8625,173.8892,173.7825,173.8181,20746.0
2017-09-20 12:35:00,195.59,195.63,195.54,195.6,7188.0,173.8092,173.8447,173.7647,173.8181,7188.0
2017-09-20 12:40:00,195.6,195.65,195.53,195.57,4714.0,173.8181,173.8625,173.7559,173.7914,4714.0
2017-09-20 12:45:00,195.54,195.54,195.32,195.33,7700.0,173.7647,173.7647,173.5692,173.5781,7700.0
2017-09-20 12:50:00,195.29,195.33,195.19,195.26,9062.0,173.5426,173.5781,173.4537,173.5159,9062.0
2017-09-20 12:55:00,195.25,195.3,195.16,195.2,8839.0,173.507,173.5515,173.4271,173.4626,8839.0
2017-09-20 13:00:00,195.2,195.29,195.16,195.26,20427.0,173.4626,173.5426,173.4271,173.5159,20427.0
2017-09-20 13:05:00,195.27,195.34,195.27,195.32,8285.0,173.5248,173.587,173.5248,173.5692,8285.0
2017-09-20 13:10:00,195.31,195.35,195.29,195.33,10691.0,173.5604,173.5959,173.5426,173.5781,10691.0
2017-09-20 13:15:00,195.31,195.38,195.27,195.29,23497.0,173.5604,173.6226,173.5248,173.5426,23497.0
2017-09-20 13:20:00,195.3,195.43,195.28,195.4,10147.0,173.5515,173.667,173.5337,173.6403,10147.0
2017-09-20 13:25:00,195.41,195.41,195.28,195.34,7899.0,173.6492,173.6492,173.5337,173.587,7899.0
2017-09-20 13:30:00,195.34,195.43,195.28,195.36,13323.0,173.587,173.667,173.5337,173.6048,13323.0
2017-09-20 13:35:00,195.36,195.37,195.29,195.3,38952.0,173.6048,173.6137,173.5426,173.5515,38952.0
2017-09-20 13:40:00,195.3,195.36,195.29,195.35,16221.0,173.5515,173.6048,173.5426,173.5959,16221.0
2017-09-20 13:45:00,195.33,195.4,195.23,195.38,66632.0,173.5781,173.6403,173.4893,173.6226,66632.0
2017-09-20 13:50:00,195.39,195.69,195.38,195.55,24243.0,173.6315,173.898,173.6226,173.7736,24243.0
2017-09-20 13:55:00,195.53,195.58,195.4,195.51,14928.0,173.7559,173.8003,173.6403,173.7381,14928.0
2017-09-20 14:00:00,195.48,195.49,195.25,195.33,53718.0,173.7114,173.7203,173.507,173.5781,53718.0
2017-09-20 14:05:00,195.31,195.32,195.07,195.19,129043.0,173.5604,173.5692,173.3471,173.4537,129043.0
2017-09-20 14:10:00,195.21,195.31,194.92,194.97,29320.0,173.4715,173.5604,173.2138,173.2582,29320.0
2017-09-20 14:15:00,194.98,195.03,194.69,194.75,31108.0,173.2671,173.3115,173.0094,173.0627,31108.0
2017-09-20 14:20:00,194.73,194.74,194.22,194.49,49192.0,173.045,173.0538,172.5917,172.8317,49192.0
2017-09-20 14:25:00,194.47,194.65,194.31,194.55,30810.0,172.8139,172.9739,172.6717,172.885,30810.0
2017-09-20 14:30:00,194.62,194.69,194.38,194.61,65967.0,172.9472,173.0094,172.7339,172.9383,65967.0
2017-09-20 14:35:00,194.56,194.99,194.54,194.99,35767.0,172.8939,173.276,172.8761,173.276,35767.0
2017-09-20 14:40:00,194.99,195.18,194.96,195.12,26520.0,173.276,173.4448,173.2493,173.3915,26520.0
2017-09-20 14:45:00,195.09,195.24,195.03,195.23,23326.0,173.3649,173.4982,173.3115,173.4893,23326.0
2017-09-20 14:50:00,195.17,195.27,195.07,195.25,18211.0,173.436,173.5248,173.3471,173.507,18211.0
2017-09-20 14:55:00,195.26,195.53,195.25,195.48,16533.0,173.5159,173.7559,173.507,173.7114,16533.0
2017-09-20 15:00:00,195.43,195.44,195.27,195.35,17480.0,173.667,173.6759,173.5248,173.5959,17480.0
2017-09-20 15:05:00,195.37,195.41,195.15,195.22,19785.0,173.6137,173.6492,173.4182,173.4804,19785.0
2017-09-20 15:10:00,195.2,195.39,195.09,195.39,17639.0,173.4626,173.6315,173.3649,173.6315,17639.0
2017-09-20 15:15:00,195.38,195.64,195.29,195.59,21208.0,173.6226,173.8536,173.5426,173.8092,21208.0
2017-09-20 15:20:00,195.58,195.71,195.57,195.62,14900.0,173.8003,173.9158,173.7914,173.8358,14900.0
2017-09-20 15:25:00,195.63,195.77,195.6,195.77,17496.0,173.8447,173.9691,173.8181,173.9691,17496.0
2017-09-20 15:30:00,195.78,195.79,195.56,195.66,55880.0,173.978,173.9869,173.7825,173.8714,55880.0
2017-09-20 15:35:00,195.67,195.75,195.64,195.73,28368.0,173.8803,173.9514,173.8536,173.9336,28368.0
2017-09-20 15:40:00,195.73,195.74,195.48,195.53,23214.0,173.9336,173.9425,173.7114,173.7559,23214.0
2017-09-20 15:45:00,195.53,195.73,195.52,195.69,35341.0,173.7559,173.9336,173.747,173.898,35341.0
2017-09-20 15:50:00,195.69,195.75,195.55,195.59,53014.0,173.898,173.9514,173.7736,173.8092,53014.0
2017-09-20 15:55:00,195.6,195.77,195.6,195.74,104873.0,173.8181,173.9691,173.8181,173.9425,104873.0
2017-09-21 09:30:00,195.63,195.86,195.34,195.71,52849.0,173.8447,174.0491,173.587,173.9158,52849.0
2017-09-21 09:35:00,195.69,195.76,195.35,195.58,38248.0,173.898,173.9603,173.5959,173.8003,38248.0
2017-09-21 09:40:00,195.57,195.99,195.57,195.76,15001.0,173.7914,174.1646,173.7914,173.9603,15001.0
2017-09-21 09:45:00,195.74,195.9,195.49,195.55,47179.0,173.9425,174.0847,173.7203,173.7736,47179.0
2017-09-21 09:50:00,195.53,195.81,195.5,195.78,16086.0,173.7559,174.0047,173.7292,173.978,16086.0
2017-09-21 09:55:00,195.77,196.0,195.76,195.93,9327.0,173.9691,174.1735,173.9603,174.1113,9327.0
2017-09-21 10:00:00,195.89,196.13,195.86,195.94,46604.0,174.0758,174.289,174.0491,174.1202,46604.0
2017-09-21 10:05:00,195.89,196.05,195.83,195.96,17706.0,174.0758,174.218,174.0225,174.138,17706.0
2017-09-21 10:10:00,195.94,195.95,195.78,195.94,14638.0,174.1202,174.1291,173.978,174.1202,14638.0
2017-09-21 10:15:00,195.95,196.01,195.89,196.01,12097.0,174.1291,174.1824,174.0758,174.1824,12097.0
2017-09-21 10:20:00,196.0,196.01,195.55,195.55,9953.0,174.1735,174.1824,173.7736,173.7736,9953.0
2017-09-21 10:25:00,195.55,195.76,195.55,195.68,17393.0,173.7736,173.9603,173.7736,173.8892,17393.0
2017-09-21 10:30:00,195.68,195.83,195.66,195.81,8528.0,173.8892,174.0225,173.8714,174.0047,8528.0
2017-09-21 10:35:00,195.81,195.83,195.74,195.81,8142.0,174.0047,174.0225,173.9425,174.0047,8142.0
2017-09-21 10:40:00,195.78,195.86,195.62,195.73,14385.0,173.978,174.0491,173.8358,173.9336,14385.0
2017-09-21 10:45:00,195.72,195.72,195.46,195.6,30447.0,173.9247,173.9247,173.6937,173.8181,30447.0
2017-09-21 10:50:00,195.61,195.91,195.5,195.88,13772.0,173.827,174.0935,173.7292,174.0669,13772.0
2017-09-21 10:55:00,195.88,195.88,195.69,195.81,7157.0,174.0669,174.0669,173.898,174.0047,7157.0
2017-09-21 11:00:00,195.85,195.93,195.7,195.73,9170.0,174.0402,174.1113,173.9069,173.9336,9170.0
2017-09-21 11:05:00,195.75,195.8,195.66,195.71,9693.0,173.9514,173.9958,173.8714,173.9158,9693.0
2017-09-21 11:10:00,195.69,195.8,195.68,195.78,9004.0,173.898,173.9958,173.8892,173.978,9004.0
2017-09-21 11:15:00,195.8,195.8,195.63,195.66,6599.0,173.9958,173.9958,173.8447,173.8714,6599.0
2017-09-21 11:20:00,195.68,195.69,195.58,195.62,6950.0,173.8892,173.898,173.8003,173.8358,6950.0
2017-09-21 11:25:00,195.61,195.64,195.54,195.57,11855.0,173.827,173.8536,173.7647,173.7914,11855.0
2017-09-21 11:30:00,195.55,195.8,195.55,195.78,9867.0,173.7736,173.9958,173.7736,173.978,9867.0
2017-09-21 11:35:00,195.8,195.8,195.6,195.69,6802.0,173.9958,173.9958,173.8181,173.898,6802.0
2017-09-21 11:40:00,195.69,195.73,195.61,195.61,8130.0,173.898,173.9336,173.827,173.827,8130.0
2017-09-21 11:45:00,195.61,195.67,195.49,195.52,7273.0,173.827,173.8803,173.7203,173.747,7273.0
2017-09-21 11:50:00,195.52,195.56,195.5,195.53,5445.0,173.747,173.7825,173.7292,173.7559,5445.0
2017-09-21 11:55:00,195.52,195.64,195.48,195.56,9877.0,173.747,173.8536,173.7114,173.7825,9877.0
2017-09-21 12:00:00,195.57,195.61,195.53,195.53,4333.0,173.7914,173.827,173.7559,173.7559,4333.0
2017-09-21 12:05:00,195.52,195.6,195.47,195.56,27647.0,173.747,173.8181,173.7025,173.7825,27647.0
2017-09-21 12:10:00,195.57,195.77,195.57,195.7,13181.0,173.7914,173.9691,173.7914,173.9069,13181.0
2017-09-21 12:15:00,195.63,195.67,195.49,195.53,4841.0,173.8447,173.8803,173.7203,173.7559,4841.0
2017-09-21 12:20:00,195.49,195.62,195.49,195.59,6089.0,173.7203,173.8358,173.7203,173.8092,6089.0
2017-09-21 12:25:00,195.62,195.67,195.56,195.56,4379.0,173.8358,173.8803,173.7825,173.7825,4379.0
2017-09-21 12:30:00,195.51,195.56,195.45,195.5,12954.0,173.7381,173.7825,173.6848,173.7292,12954.0
2017-09-21 12:35:00,195.5,195.54,195.48,195.54,9623.0,173.7292,173.7647,173.7114,173.7647,9623.0
2017-09-21 12:40:00,195.51,195.55,195.44,195.55,10081.0,173.7381,173.7736,173.6759,173.7736,10081.0
2017-09-21 12:45:00,195.55,195.55,195.49,195.54,7189.0,173.7736,173.7736,173.7203,173.7647,7189.0
2017-09-21 12:50:00,195.56,195.61,195.54,195.59,4053.0,173.7825,173.827,173.7647,173.8092,4053.0
2017-09-21 12:55:00,195.57,195.58,195.5,195.52,8606.0,173.7914,173.8003,173.7292,173.747,8606.0
2017-09-21 13:00:00,195.54,195.54,195.49,195.52,2730.0,173.7647,173.7647,173.7203,173.747,2730.0
2017-09-21 13:05:00,195.49,195.54,195.48,195.54,3968.0,173.7203,173.7647,173.7114,173.7647,3968.0
2017-09-21 13:10:00,195.54,195.58,195.48,195.56,7828.0,173.7647,173.8003,173.7114,173.7825,7828.0
2017-09-21 13:15:00,195.55,195.55,195.42,195.42,8797.0,173.7736,173.7736,173.6581,173.6581,8797.0
2017-09-21 13:20:00,195.45,195.45,195.33,195.33,3755.0,173.6848,173.6848,173.5781,173.5781,3755.0
2017-09-21 13:25:00,195.33,195.34,195.28,195.34,22417.0,173.5781,173.587,173.5337,173.587,22417.0
2017-09-21 13:30:00,195.35,195.45,195.33,195.45,8131.0,173.5959,173.6848,173.5781,173.6848,8131.0
2017-09-21 13:35:00,195.44,195.44,195.36,195.38,8703.0,173.6759,173.6759,173.6048,173.6226,8703.0
2017-09-21 13:40:00,195.37,195.37,195.27,195.3,9215.0,173.6137,173.6137,173.5248,173.5515,9215.0
2017-09-21 13:45:00,195.27,195.28,195.17,195.27,10139.0,173.5248,173.5337,173.436,173.5248,10139.0
2017-09-21 13:50:00,195.27,195.34,195.21,195.3,14646.0,173.5248,173.587,173.4715,173.5515,14646.0
2017-09-21 13:55:00,195.3,195.37,195.27,195.27,8945.0,173.5515,173.6137,173.5248,173.5248,8945.0
2017-09-21 14:00:00,195.28,195.33,195.27,195.31,9981.0,173.5337,173.5781,173.5248,173.5604,9981.0
2017-09-21 14:05:00,195.32,195.41,195.3,195.41,7329.0,173.5692,173.6492,173.5515,173.6492,7329.0
2017-09-21 14:10:00,195.39,195.4,195.33,195.4,7082.0,173.6315,173.6403,173.5781,173.6403,7082.0
2017-09-21 14:15:00,195.41,195.43,195.29,195.3,6975.0,173.6492,173.667,173.5426,173.5515,6975.0
2017-09-21 14:20:00,195.32,195.44,195.28,195.44,17880.0,173.5692,173.6759,173.5337,173.6759,17880.0
2017-09-21 14:25:00,195.43,195.43,195.27,195.32,8059.0,173.667,173.667,173.5248,173.5692,8059.0
2017-09-21 14:30:00,195.31,195.34,195.27,195.3,14319.0,173.5604,173.587,173.5248,173.5515,14319.0
2017-09-21 14:35:00,195.27,195.34,195.18,195.21,18550.0,173.5248,173.587,173.4448,173.4715,18550.0
2017-09-21 14:40:00,195.2,195.22,195.06,195.06,17319.0,173.4626,173.4804,173.3382,173.3382,17319.0
2017-09-21 14:45:00,195.05,195.05,194.9,195.02,51385.0,173.3293,173.3293,173.196,173.3027,51385.0
2017-09-21 14:50:00,195.03,195.18,195.02,195.12,7439.0,173.3115,173.4448,173.3027,173.3915,7439.0
2017-09-21 14:55:00,195.08,195.26,195.05,195.15,14836.0,173.356,173.5159,173.3293,173.4182,14836.0
2017-09-21 15:00:00,195.14,195.22,195.07,195.16,17174.0,173.4093,173.4804,173.3471,173.4271,17174.0
2017-09-21 15:05:00,195.19,195.21,195.12,195.19,16210.0,173.4537,173.4715,173.3915,173.4537,16210.0
2017-09-21 15:10:00,195.18,195.2,195.09,195.13,13182.0,173.4448,173.4626,173.3649,173.4004,13182.0
2017-09-21 15:15:00,195.15,195.17,195.06,195.11,16996.0,173.4182,173.436,173.3382,173.3826,16996.0
2017-09-21 15:20:00,195.11,195.2,195.04,195.09,62580.0,173.3826,173.4626,173.3204,173.3649,62580.0
2017-09-21 15:25:00,195.1,195.24,195.1,195.16,17330.0,173.3737,173.4982,173.3737,173.4271,17330.0
2017-09-21 15:30:00,195.16,195.19,195.1,195.17,35453.0,173.4271,173.4537,173.3737,173.436,35453.0
2017-09-21 15:35:00,195.18,195.33,195.17,195.27,19105.0,173.4448,173.5781,173.436,173.5248,19105.0
2017-09-21 15:40:00,195.26,195.26,195.18,195.19,25570.0,173.5159,173.5159,173.4448,173.4537,25570.0
2017-09-21 15:45:00,195.17,195.34,195.17,195.29,25700.0,173.436,173.587,173.436,173.5426,25700.0
2017-09-21 15:50:00,195.27,195.38,195.12,195.38,61712.0,173.5248,173.6226,173.3915,173.6226,61712.0
2017-09-21 15:55:00,195.37,195.37,195.11,195.25,132269.0,173.6137,173.6137,173.3826,173.507,132269.0
2017-09-22 09:30:00,195.11,195.8,195.0,195.32,51491.0,173.3826,173.9958,173.2849,173.5692,51491.0
2017-09-22 09:35:00,195.32,195.33,194.12,194.28,37383.0,173.5692,173.5781,172.5029,172.6451,37383.0
2017-09-22 09:40:00,194.33,194.51,193.78,193.91,46800.0,172.6895,172.8495,172.2007,172.3163,46800.0
2017-09-22 09:45:00,193.89,193.9,193.38,193.5,37322.0,172.2985,172.3074,171.8453,171.9519,37322.0
2017-09-22 09:50:00,193.5,193.7,193.39,193.64,19792.0,171.9519,172.1297,171.8542,172.0763,19792.0
2017-09-22 09:55:00,193.64,193.65,193.3,193.3,30395.0,172.0763,172.0852,171.7742,171.7742,30395.0
2017-09-22 10:00:00,193.38,193.6,193.35,193.45,35415.0,171.8453,172.0408,171.8186,171.9075,35415.0
2017-09-22 10:05:00,193.44,193.49,193.33,193.35,12352.0,171.8986,171.943,171.8009,171.8186,12352.0
2017-09-22 10:10:00,193.38,193.43,193.26,193.33,30862.0,171.8453,171.8897,171.7386,171.8009,30862.0
2017-09-22 10:15:00,193.35,193.35,192.82,192.82,59038.0,171.8186,171.8186,171.3476,171.3476,59038.0
2017-09-22 10:20:00,192.87,193.0,192.28,192.34,40777.0,171.3921,171.5076,170.8678,170.9211,40777.0
2017-09-22 10:25:00,192.34,192.44,191.8,191.86,58385.0,170.9211,171.01,170.4412,170.4946,58385.0
2017-09-22 10:30:00,191.81,192.24,191.81,192.21,48264.0,170.4501,170.8322,170.4501,170.8056,48264.0
2017-09-22 10:35:00,192.16,192.26,191.98,192.21,62021.0,170.7611,170.85,170.6012,170.8056,62021.0
2017-09-22 10:40:00,192.2,192.5,192.14,192.35,37079.0,170.7967,171.0633,170.7434,170.93,37079.0
2017-09-22 10:45:00,192.33,192.36,192.04,192.15,30608.0,170.9122,170.9389,170.6545,170.7523,30608.0
2017-09-22 10:50:00,192.16,192.26,191.35,191.6,61480.0,170.7611,170.85,170.0413,170.2635,61480.0
2017-09-22 10:55:00,191.61,191.66,191.44,191.66,42806.0,170.2724,170.3168,170.1213,170.3168,42806.0
2017-09-22 11:00:00,191.63,191.64,191.33,191.48,35059.0,170.2902,170.2991,170.0236,170.1569,35059.0
2017-09-22 11:05:00,191.48,191.61,191.2,191.2,35195.0,170.1569,170.2724,169.9081,169.9081,35195.0
2017-09-22 11:10:00,191.2,191.2,190.37,190.5,100104.0,169.9081,169.9081,169.1705,169.286,100104.0
2017-09-22 11:15:00,190.45,190.82,190.24,190.7,107903.0,169.2416,169.5704,169.055,169.4637,107903.0
2017-09-22 11:20:00,190.72,191.03,190.64,190.75,36868.0,169.4815,169.757,169.4104,169.5082,36868.0
2017-09-22 11:25:00,190.59,190.79,190.58,190.74,33943.0,169.366,169.5437,169.3571,169.4993,33943.0
2017-09-22 11:30:00,190.76,191.1,190.71,191.09,30033.0,169.517,169.8192,169.4726,169.8103,30033.0
2017-09-22 11:35:00,191.07,191.12,190.84,191.01,23285.0,169.7925,169.837,169.5881,169.7392,23285.0
2017-09-22 11:40:00,191.0,191.33,190.97,191.23,23538.0,169.7303,170.0236,169.7037,169.9347,23538.0
2017-09-22 11:45:00,191.3,191.49,190.98,190.99,37887.0,169.9969,170.1658,169.7125,169.7214,37887.0
2017-09-22 11:50:00,190.96,191.13,190.84,190.87,36664.0,169.6948,169.8458,169.5881,169.6148,36664.0
2017-09-22 11:55:00,190.89,190.9,190.61,190.71,24839.0,169.6326,169.6415,169.3838,169.4726,24839.0
2017-09-22 12:00:00,190.71,191.02,190.71,190.95,25803.0,169.4726,169.7481,169.4726,169.6859,25803.0
2017-09-22 12:05:00,190.97,190.98,190.69,190.75,21985.0,169.7037,169.7125,169.4548,169.5082,21985.0
2017-09-22 12:10:00,190.73,190.85,190.67,190.85,17456.0,169.4904,169.597,169.4371,169.597,17456.0
2017-09-22 12:15:00,190.83,190.9,190.67,190.71,15663.0,169.5793,169.6415,169.4371,169.4726,15663.0
2017-09-22 12:20:00,190.7,190.76,190.66,190.71,13093.0,169.4637,169.517,169.4282,169.4726,13093.0
2017-09-22 12:25:00,190.71,190.77,190.59,190.68,18907.0,169.4726,169.5259,169.366,169.446,18907.0
2017-09-22 12:30:00,190.67,190.83,190.64,190.83,11887.0,169.4371,169.5793,169.4104,169.5793,11887.0
2017-09-22 12:35:00,190.83,190.85,190.8,190.8,15713.0,169.5793,169.597,169.5526,169.5526,15713.0
2017-09-22 12:40:00,190.82,190.84,190.72,190.72,18638.0,169.5704,169.5881,169.4815,169.4815,18638.0
2017-09-22 12:45:00,190.72,190.8,190.71,190.76,21688.0,169.4815,169.5526,169.4726,169.517,21688.0
2017-09-22 12:50:00,190.74,190.76,190.64,190.64,14123.0,169.4993,169.517,169.4104,169.4104,14123.0
2017-09-22 12:55:00,190.67,190.76,190.62,190.62,28140.0,169.4371,169.517,169.3926,169.3926,28140.0
2017-09-22 13:00:00,190.63,190.74,190.62,190.69,13252.0,169.4015,169.4993,169.3926,169.4548,13252.0
2017-09-22 13:05:00,190.67,190.68,190.51,190.52,26597.0,169.4371,169.446,169.2949,169.3038,26597.0
2017-09-22 13:10:00,190.51,190.6,190.3,190.3,22020.0,169.2949,169.3749,169.1083,169.1083,22020.0
2017-09-22 13:15:00,190.29,190.34,189.49,189.5,84650.0,169.0994,169.1438,168.3885,168.3974,84650.0
2017-09-22 13:20:00,189.47,190.06,188.25,188.55,209801.0,168.3707,168.895,167.2866,167.5532,209801.0
2017-09-22 13:25:00,188.58,188.93,188.32,188.55,77999.0,167.5798,167.8908,167.3488,167.5532,77999.0
2017-09-22 13:30:00,188.55,189.2,188.55,189.17,53829.0,167.5532,168.1308,167.5532,168.1041,53829.0
2017-09-22 13:35:00,189.16,189.26,188.91,189.01,44378.0,168.0952,168.1841,167.8731,167.9619,44378.0
2017-09-22 13:40:00,188.99,189.11,188.84,188.99,33492.0,167.9442,168.0508,167.8109,167.9442,33492.0
2017-09-22 13:45:00,188.97,188.97,188.35,188.37,58900.0,167.9264,167.9264,167.3754,167.3932,58900.0
2017-09-22 13:50:00,188.37,194.18,188.35,193.87,488838.0,167.3932,172.5562,167.3754,172.2807,488838.0
2017-09-22 13:55:00,193.93,194.55,193.2,193.23,165652.0,172.334,172.885,171.6853,171.712,165652.0
2017-09-22 14:00:00,193.31,195.25,193.3,194.4,144229.0,171.7831,173.507,171.7742,172.7517,144229.0
2017-09-22 14:05:00,194.39,195.87,194.39,194.74,159598.0,172.7428,174.058,172.7428,173.0538,159598.0
2017-09-22 14:10:00,194.75,194.85,193.46,193.64,84835.0,173.0627,173.1516,171.9164,172.0763,84835.0
2017-09-22 14:15:00,193.66,193.9,192.95,193.16,67985.0,172.0941,172.3074,171.4632,171.6498,67985.0
2017-09-22 14:20:00,193.16,193.36,192.92,192.92,77454.0,171.6498,171.8275,171.4365,171.4365,77454.0
2017-09-22 14:25:00,192.94,192.95,192.15,192.41,96739.0,171.4543,171.4632,170.7523,170.9833,96739.0
2017-09-22 14:30:00,192.4,193.02,192.21,192.68,79362.0,170.9744,171.5254,170.8056,171.2232,79362.0
2017-09-22 14:35:00,192.68,192.74,192.27,192.28,78692.0,171.2232,171.2766,170.8589,170.8678,78692.0
2017-09-22 14:40:00,192.34,192.34,191.58,191.78,73587.0,170.9211,170.9211,170.2457,170.4235,73587.0
2017-09-22 14:45:00,191.77,191.86,191.44,191.67,49868.0,170.4146,170.4946,170.1213,170.3257,49868.0
2017-09-22 14:50:00,191.64,192.26,191.64,192.19,43763.0,170.2991,170.85,170.2991,170.7878,43763.0
2017-09-22 14:55:00,192.12,192.19,191.78,192.02,20598.0,170.7256,170.7878,170.4235,170.6367,20598.0
2017-09-22 15:00:00,192.03,192.8,192.03,192.73,41039.0,170.6456,171.3299,170.6456,171.2677,41039.0
2017-09-22 15:05:00,192.75,193.23,192.65,192.96,68221.0,171.2854,171.712,171.1966,171.4721,68221.0
2017-09-22 15:10:00,192.95,193.0,192.4,192.6,38509.0,171.4632,171.5076,170.9744,171.1521,38509.0
2017-09-22 15:15:00,192.6,192.94,192.59,192.85,37066.0,171.1521,171.4543,171.1433,171.3743,37066.0
2017-09-22 15:20:00,192.85,193.08,192.82,193.08,44926.0,171.3743,171.5787,171.3476,171.5787,44926.0
2017-09-22 15:25:00,193.09,193.11,192.54,192.57,49129.0,171.5876,171.6054,171.0988,171.1255,49129.0
2017-09-22 15:30:00,192.56,192.91,192.56,192.8,38167.0,171.1166,171.4276,171.1166,171.3299,38167.0
2017-09-22 15:35:00,192.81,192.9,192.75,192.85,46585.0,171.3388,171.4187,171.2854,171.3743,46585.0
2017-09-22 15:40:00,192.86,193.0,192.74,193.0,39759.0,171.3832,171.5076,171.2766,171.5076,39759.0
2017-09-22 15:45:00,193.0,193.0,192.69,192.7,39927.0,171.5076,171.5076,171.2321,171.241,39927.0
2017-09-22 15:50:00,192.7,192.94,192.7,192.8,64768.0,171.241,171.4543,171.241,171.3299,64768.0
2017-09-22 15:55:00,192.81,193.23,192.81,192.99,202894.0,171.3388,171.712,171.3388,171.4987,202894.0
2017-09-25 09:30:00,193.27,195.39,193.09,195.29,91870.0,171.7475,173.6315,171.5876,173.5426,91870.0
2017-09-25 09:35:00,195.2,195.7,195.16,195.68,34055.0,173.4626,173.9069,173.4271,173.8892,34055.0
2017-09-25 09:40:00,195.67,196.31,194.88,195.3,55088.0,173.8803,174.449,173.1782,173.5515,55088.0
2017-09-25 09:45:00,195.27,195.39,193.34,193.34,27786.0,173.5248,173.6315,171.8097,171.8097,27786.0
2017-09-25 09:50:00,193.35,193.9,193.12,193.88,21975.0,171.8186,172.3074,171.6142,172.2896,21975.0
2017-09-25 09:55:00,193.98,193.98,193.12,193.73,23041.0,172.3785,172.3785,171.6142,172.1563,23041.0
2017-09-25 10:00:00,193.75,193.96,193.29,193.56,28590.0,172.1741,172.3607,171.7653,172.0052,28590.0
2017-09-25 10:05:00,193.56,193.8,193.04,193.08,29867.0,172.0052,172.2185,171.5431,171.5787,29867.0
2017-09-25 10:10:00,193.03,193.13,192.83,192.91,18609.0,171.5343,171.6231,171.3565,171.4276,18609.0
2017-09-25 10:15:00,192.88,192.88,192.26,192.75,43041.0,171.401,171.401,170.85,171.2854,43041.0
2017-09-25 10:20:00,192.67,193.03,192.67,192.68,18701.0,171.2144,171.5343,171.2144,171.2232,18701.0
2017-09-25 10:25:00,192.74,192.82,192.45,192.59,19748.0,171.2766,171.3476,171.0189,171.1433,19748.0
2017-09-25 10:30:00,192.64,192.64,192.34,192.34,42304.0,171.1877,171.1877,170.9211,170.9211,42304.0
2017-09-25 10:35:00,192.33,192.41,192.09,192.29,17233.0,170.9122,170.9833,170.6989,170.8767,17233.0
2017-09-25 10:40:00,192.28,192.67,192.07,192.67,19677.0,170.8678,171.2144,170.6812,171.2144,19677.0
2017-09-25 10:45:00,192.65,192.65,192.17,192.17,10911.0,171.1966,171.1966,170.77,170.77,10911.0
2017-09-25 10:50:00,192.18,192.4,192.14,192.2,20976.0,170.7789,170.9744,170.7434,170.7967,20976.0
2017-09-25 10:55:00,192.29,192.44,192.13,192.13,18320.0,170.8767,171.01,170.7345,170.7345,18320.0
2017-09-25 11:00:00,192.13,192.39,191.93,192.0,33128.0,170.7345,170.9655,170.5568,170.619,33128.0
2017-09-25 11:05:00,192.03,192.34,192.02,192.05,20340.0,170.6456,170.9211,170.6367,170.6634,20340.0
2017-09-25 11:10:00,192.03,192.14,191.79,191.83,16134.0,170.6456,170.7434,170.4323,170.4679,16134.0
2017-09-25 11:15:00,191.76,192.02,191.73,191.85,27606.0,170.4057,170.6367,170.379,170.4857,27606.0
2017-09-25 11:20:00,191.88,191.94,191.76,191.88,13037.0,170.5123,170.5656,170.4057,170.5123,13037.0
2017-09-25 11:25:00,191.91,192.32,191.91,192.3,10515.0,170.539,170.9033,170.539,170.8856,10515.0
2017-09-25 11:30:00,192.32,192.32,191.95,192.23,14581.0,170.9033,170.9033,170.5745,170.8234,14581.0
2017-09-25 11:35:00,192.24,192.28,192.05,192.16,14160.0,170.8322,170.8678,170.6634,170.7611,14160.0
2017-09-25 11:40:00,192.14,192.2,192.06,192.08,10342.0,170.7434,170.7967,170.6723,170.6901,10342.0
2017-09-25 11:45:00,192.09,192.09,191.91,191.99,21761.0,170.6989,170.6989,170.539,170.6101,21761.0
2017-09-25 11:50:00,192.01,192.07,191.88,191.93,13089.0,170.6278,170.6812,170.5123,170.5568,13089.0
2017-09-25 11:55:00,191.93,192.13,191.83,192.13,14116.0,170.5568,170.7345,170.4679,170.7345,14116.0
2017-09-25 12:00:00,192.09,192.11,191.84,191.86,27428.0,170.6989,170.7167,170.4768,170.4946,27428.0
2017-09-25 12:05:00,191.79,191.91,191.53,191.6,22289.0,170.4323,170.539,170.2013,170.2635,22289.0
2017-09-25 12:10:00,191.6,191.67,191.25,191.25,105975.0,170.2635,170.3257,169.9525,169.9525,105975.0
2017-09-25 12:15:00,191.25,191.34,191.18,191.24,17471.0,169.9525,170.0325,169.8903,169.9436,17471.0
2017-09-25 12:20:00,191.25,191.3,191.13,191.25,14732.0,169.9525,169.9969,169.8458,169.9525,14732.0
2017-09-25 12:25:00,191.27,191.45,191.26,191.44,19975.0,169.9703,170.1302,169.9614,170.1213,19975.0
2017-09-25 12:30:00,191.49,191.49,191.27,191.32,13746.0,170.1658,170.1658,169.9703,170.0147,13746.0
2017-09-25 12:35:00,191.32,191.37,191.16,191.37,15547.0,170.0147,170.0591,169.8725,170.0591,15547.0
2017-09-25 12:40:00,191.39,191.66,191.33,191.57,26679.0,170.0769,170.3168,170.0236,170.2368,26679.0
2017-09-25 12:45:00,191.52,191.52,191.15,191.28,18756.0,170.1924,170.1924,169.8636,169.9791,18756.0
2017-09-25 12:50:00,191.25,191.36,191.18,191.23,19735.0,169.9525,170.0502,169.8903,169.9347,19735.0
2017-09-25 12:55:00,191.23,191.29,191.04,191.04,15075.0,169.9347,169.988,169.7659,169.7659,15075.0
2017-09-25 13:00:00,191.06,191.3,191.01,191.26,17631.0,169.7836,169.9969,169.7392,169.9614,17631.0
2017-09-25 13:05:00,191.25,191.29,191.07,191.17,15475.0,169.9525,169.988,169.7925,169.8814,15475.0
2017-09-25 13:10:00,191.14,191.17,190.96,190.98,22670.0,169.8547,169.8814,169.6948,169.7125,22670.0
2017-09-25 13:15:00,191.0,191.45,191.0,191.2,48494.0,169.7303,170.1302,169.7303,169.9081,48494.0
2017-09-25 13:20:00,191.22,191.37,191.22,191.33,19605.0,169.9258,170.0591,169.9258,170.0236,19605.0
2017-09-25 13:25:00,191.31,191.48,191.31,191.33,12574.0,170.0058,170.1569,170.0058,170.0236,12574.0
2017-09-25 13:30:00,191.35,191.36,191.15,191.22,18082.0,170.0413,170.0502,169.8636,169.9258,18082.0
2017-09-25 13:35:00,191.23,192.22,191.21,191.46,81215.0,169.9347,170.8145,169.9169,170.1391,81215.0
2017-09-25 13:40:00,191.43,191.56,191.21,191.28,19988.0,170.1124,170.228,169.9169,169.9791,19988.0
2017-09-25 13:45:00,191.25,191.28,191.06,191.06,40243.0,169.9525,169.9791,169.7836,169.7836,40243.0
2017-09-25 13:50:00,191.08,191.13,191.04,191.08,19554.0,169.8014,169.8458,169.7659,169.8014,19554.0
2017-09-25 13:55:00,191.08,191.21,190.92,191.19,22368.0,169.8014,169.9169,169.6592,169.8992,22368.0
2017-09-25 14:00:00,191.22,191.32,191.04,191.12,22920.0,169.9258,170.0147,169.7659,169.837,22920.0
2017-09-25 14:05:00,191.11,191.41,191.04,191.41,35571.0,169.8281,170.0947,169.7659,170.0947,35571.0
2017-09-25 14:10:00,191.39,191.56,191.31,191.56,19380.0,170.0769,170.228,170.0058,170.228,19380.0
2017-09-25 14:15:00,191.59,191.65,191.46,191.5,30308.0,170.2546,170.3079,170.1391,170.1746,30308.0
2017-09-25 14:20:00,191.49,191.6,191.34,191.55,17464.0,170.1658,170.2635,170.0325,170.2191,17464.0
2017-09-25 14:25:00,191.54,191.6,191.47,191.57,15097.0,170.2102,170.2635,170.148,170.2368,15097.0
2017-09-25 14:30:00,191.58,191.64,191.51,191.54,20216.0,170.2457,170.2991,170.1835,170.2102,20216.0
2017-09-25 14:35:00,191.54,191.64,191.41,191.55,16550.0,170.2102,170.2991,170.0947,170.2191,16550.0
2017-09-25 14:40:00,191.54,191.56,191.43,191.49,17091.0,170.2102,170.228,170.1124,170.1658,17091.0
2017-09-25 14:45:00,191.49,191.65,191.44,191.63,17901.0,170.1658,170.3079,170.1213,170.2902,17901.0
2017-09-25 14:50:00,191.58,191.59,191.41,191.46,16810.0,170.2457,170.2546,170.0947,170.1391,16810.0
2017-09-25 14:55:00,191.46,191.53,191.4,191.41,21131.0,170.1391,170.2013,170.0858,170.0947,21131.0
2017-09-25 15:00:00,191.42,191.55,191.4,191.46,21903.0,170.1036,170.2191,170.0858,170.1391,21903.0
2017-09-25 15:05:00,191.46,191.5,191.41,191.47,23109.0,170.1391,170.1746,170.0947,170.148,23109.0
2017-09-25 15:10:00,191.43,191.45,191.36,191.45,27313.0,170.1124,170.1302,170.0502,170.1302,27313.0
2017-09-25 15:15:00,191.43,191.45,191.29,191.38,28485.0,170.1124,170.1302,169.988,170.068,28485.0
2017-09-25 15:20:00,191.39,191.55,191.32,191.55,25360.0,170.0769,170.2191,170.0147,170.2191,25360.0
2017-09-25 15:25:00,191.52,191.55,191.48,191.5,26546.0,170.1924,170.2191,170.1569,170.1746,26546.0
2017-09-25 15:30:00,191.5,191.62,191.49,191.55,30831.0,170.1746,170.2813,170.1658,170.2191,30831.0
2017-09-25 15:35:00,191.55,191.67,191.49,191.63,32831.0,170.2191,170.3257,170.1658,170.2902,32831.0
2017-09-25 15:40:00,191.63,191.69,191.55,191.56,34105.0,170.2902,170.3435,170.2191,170.228,34105.0
2017-09-25 15:45:00,191.56,191.75,191.55,191.72,50704.0,170.228,170.3968,170.2191,170.3701,50704.0
2017-09-25 15:50:00,191.71,191.81,191.62,191.79,52063.0,170.3613,170.4501,170.2813,170.4323,52063.0
2017-09-25 15:55:00,191.79,191.81,191.63,191.75,107763.0,170.4323,170.4501,170.2902,170.3968,107763.0
2017-09-26 09:30:00,192.31,194.0,192.31,193.78,78651.0,170.8944,172.3962,170.8944,172.2007,78651.0
2017-09-26 09:35:00,193.98,194.3,193.45,194.15,89480.0,172.3785,172.6628,171.9075,172.5295,89480.0
2017-09-26 09:40:00,194.09,194.16,193.48,193.49,42130.0,172.4762,172.5384,171.9342,171.943,42130.0
2017-09-26 09:45:00,193.54,194.06,193.54,193.67,41358.0,171.9875,172.4496,171.9875,172.103,41358.0
2017-09-26 09:50:00,193.79,193.84,192.37,192.81,55689.0,172.2096,172.2541,170.9478,171.3388,55689.0
2017-09-26 09:55:00,192.73,193.34,192.73,193.31,35839.0,171.2677,171.8097,171.2677,171.7831,35839.0
2017-09-26 10:00:00,193.3,193.45,193.08,193.33,24845.0,171.7742,171.9075,171.5787,171.8009,24845.0
2017-09-26 10:05:00,193.32,193.66,193.16,193.66,32327.0,171.792,172.0941,171.6498,172.0941,32327.0
2017-09-26 10:10:00,193.62,193.73,193.38,193.73,24368.0,172.0586,172.1563,171.8453,172.1563,24368.0
2017-09-26 10:15:00,193.68,193.84,193.51,193.74,34896.0,172.1119,172.2541,171.9608,172.1652,34896.0
2017-09-26 10:20:00,193.71,194.03,193.63,194.03,74236.0,172.1385,172.4229,172.0674,172.4229,74236.0
2017-09-26 10:25:00,193.98,194.36,193.74,194.04,36441.0,172.3785,172.7162,172.1652,172.4318,36441.0
2017-09-26 10:30:00,194.0,194.19,193.52,193.52,48462.0,172.3962,172.5651,171.9697,171.9697,48462.0
2017-09-26 10:35:00,193.52,193.76,193.35,193.74,28408.0,171.9697,172.183,171.8186,172.1652,28408.0
2017-09-26 10:40:00,193.72,193.84,193.58,193.78,21593.0,172.1474,172.2541,172.023,172.2007,21593.0
2017-09-26 10:45:00,193.74,193.82,193.48,193.51,13905.0,172.1652,172.2363,171.9342,171.9608,13905.0
2017-09-26 10:50:00,193.47,193.49,193.16,193.42,17638.0,171.9253,171.943,171.6498,171.8808,17638.0
2017-09-26 10:55:00,193.43,193.51,193.27,193.3,11601.0,171.8897,171.9608,171.7475,171.7742,11601.0
2017-09-26 11:00:00,193.26,193.32,192.92,192.98,18383.0,171.7386,171.792,171.4365,171.4898,18383.0
2017-09-26 11:05:00,192.97,193.07,192.89,193.06,15685.0,171.4809,171.5698,171.4099,171.5609,15685.0
2017-09-26 11:10:00,193.05,193.2,192.99,193.0,26009.0,171.552,171.6853,171.4987,171.5076,26009.0
2017-09-26 11:15:00,193.02,193.12,192.83,192.86,16180.0,171.5254,171.6142,171.3565,171.3832,16180.0
2017-09-26 11:20:00,192.85,193.04,192.68,193.04,19907.0,171.3743,171.5431,171.2232,171.5431,19907.0
2017-09-26 11:25:00,192.98,193.01,192.68,192.71,21479.0,171.4898,171.5165,171.2232,171.2499,21479.0
2017-09-26 11:30:00,192.72,192.73,192.48,192.55,18670.0,171.2588,171.2677,171.0455,171.1077,18670.0
2017-09-26 11:35:00,192.55,192.81,192.55,192.81,12519.0,171.1077,171.3388,171.1077,171.3388,12519.0
2017-09-26 11:40:00,192.81,192.95,192.8,192.92,37276.0,171.3388,171.4632,171.3299,171.4365,37276.0
2017-09-26 11:45:00,192.92,193.14,192.83,192.9,13771.0,171.4365,171.632,171.3565,171.4187,13771.0
2017-09-26 11:50:00,192.9,192.92,192.59,192.68,15803.0,171.4187,171.4365,171.1433,171.2232,15803.0
2017-09-26 11:55:00,192.68,192.82,192.59,192.81,18248.0,171.2232,171.3476,171.1433,171.3388,18248.0
2017-09-26 12:00:00,192.81,192.83,192.64,192.68,9607.0,171.3388,171.3565,171.1877,171.2232,9607.0
2017-09-26 12:05:00,192.69,192.74,192.54,192.54,11481.0,171.2321,171.2766,171.0988,171.0988,11481.0
2017-09-26 12:10:00,192.54,192.62,192.5,192.53,7725.0,171.0988,171.1699,171.0633,171.0899,7725.0
2017-09-26 12:15:00,192.53,192.79,192.52,192.61,12029.0,171.0899,171.321,171.0811,171.161,12029.0
2017-09-26 12:20:00,192.62,192.64,192.38,192.41,22962.0,171.1699,171.1877,170.9566,170.9833,22962.0
2017-09-26 12:25:00,192.37,192.53,192.34,192.53,20503.0,170.9478,171.0899,170.9211,171.0899,20503.0
2017-09-26 12:30:00,192.55,192.58,192.37,192.39,17351.0,171.1077,171.1344,170.9478,170.9655,17351.0
2017-09-26 12:35:00,192.41,192.54,192.24,192.34,10675.0,170.9833,171.0988,170.8322,170.9211,10675.0
2017-09-26 12:40:00,192.32,192.41,192.15,192.21,29179.0,170.9033,170.9833,170.7523,170.8056,29179.0
2017-09-26 12:45:00,192.21,192.22,192.04,192.04,15143.0,170.8056,170.8145,170.6545,170.6545,15143.0
2017-09-26 12:50:00,192.08,192.52,192.08,192.45,11183.0,170.6901,171.0811,170.6901,171.0189,11183.0
2017-09-26 12:55:00,192.45,192.46,192.21,192.25,11741.0,171.0189,171.0277,170.8056,170.8411,11741.0
2017-09-26 13:00:00,192.28,192.38,192.25,192.3,5202.0,170.8678,170.9566,170.8411,170.8856,5202.0
2017-09-26 13:05:00,192.27,192.5,192.27,192.48,6324.0,170.8589,171.0633,170.8589,171.0455,6324.0
2017-09-26 13:10:00,192.45,192.59,192.42,192.54,8982.0,171.0189,171.1433,170.9922,171.0988,8982.0
2017-09-26 13:15:00,192.55,192.57,192.4,192.45,10201.0,171.1077,171.1255,170.9744,171.0189,10201.0
2017-09-26 13:20:00,192.47,192.48,192.28,192.32,8716.0,171.0366,171.0455,170.8678,170.9033,8716.0
2017-09-26 13:25:00,192.31,192.37,192.27,192.33,5949.0,170.8944,170.9478,170.8589,170.9122,5949.0
2017-09-26 13:30:00,192.37,192.4,192.16,192.16,9833.0,170.9478,170.9744,170.7611,170.7611,9833.0
2017-09-26 13:35:00,192.21,192.25,192.07,192.09,10094.0,170.8056,170.8411,170.6812,170.6989,10094.0
2017-09-26 13:40:00,192.08,192.31,192.08,192.26,16950.0,170.6901,170.8944,170.6901,170.85,16950.0
2017-09-26 13:45:00,192.27,192.75,192.22,192.64,43496.0,170.8589,171.2854,170.8145,171.1877,43496.0
2017-09-26 13:50:00,192.62,192.62,192.26,192.39,12817.0,171.1699,171.1699,170.85,170.9655,12817.0
2017-09-26 13:55:00,192.39,192.41,192.34,192.37,29808.0,170.9655,170.9833,170.9211,170.9478,29808.0
2017-09-26 14:00:00,192.36,192.75,192.35,192.58,49201.0,170.9389,171.2854,170.93,171.1344,49201.0
2017-09-26 14:05:00,192.62,192.64,192.49,192.53,9885.0,171.1699,171.1877,171.0544,171.0899,9885.0
2017-09-26 14:10:00,192.5,192.81,192.46,192.75,27054.0,171.0633,171.3388,171.0277,171.2854,27054.0
2017-09-26 14:15:00,192.76,192.81,192.65,192.77,32947.0,171.2943,171.3388,171.1966,171.3032,32947.0
2017-09-26 14:20:00,192.79,192.94,192.7,192.94,21900.0,171.321,171.4543,171.241,171.4543,21900.0
2017-09-26 14:25:00,192.92,192.99,192.77,192.83,19198.0,171.4365,171.4987,171.3032,171.3565,19198.0
2017-09-26 14:30:00,192.83,192.83,192.65,192.67,17379.0,171.3565,171.3565,171.1966,171.2144,17379.0
2017-09-26 14:35:00,192.65,192.65,192.52,192.55,11856.0,171.1966,171.1966,171.0811,171.1077,11856.0
2017-09-26 14:40:00,192.55,192.55,192.46,192.46,7009.0,171.1077,171.1077,171.0277,171.0277,7009.0
2017-09-26 14:45:00,192.48,192.59,192.48,192.49,19133.0,171.0455,171.1433,171.0455,171.0544,19133.0
2017-09-26 14:50:00,192.51,192.7,192.5,192.69,24689.0,171.0722,171.241,171.0633,171.2321,24689.0
2017-09-26 14:55:00,192.7,192.73,192.64,192.69,22395.0,171.241,171.2677,171.1877,171.2321,22395.0
2017-09-26 15:00:00,192.68,192.86,192.68,192.83,43157.0,171.2232,171.3832,171.2232,171.3565,43157.0
2017-09-26 15:05:00,192.83,192.89,192.77,192.86,16652.0,171.3565,171.4099,171.3032,171.3832,16652.0
2017-09-26 15:10:00,192.86,192.92,192.82,192.86,40636.0,171.3832,171.4365,171.3476,171.3832,40636.0
2017-09-26 15:15:00,192.85,192.87,192.79,192.79,24087.0,171.3743,171.3921,171.321,171.321,24087.0
2017-09-26 15:20:00,192.8,192.86,192.74,192.78,21976.0,171.3299,171.3832,171.2766,171.3121,21976.0
2017-09-26 15:25:00,192.77,192.87,192.7,192.87,18568.0,171.3032,171.3921,171.241,171.3921,18568.0
2017-09-26 15:30:00,192.88,193.05,192.88,193.0,43116.0,171.401,171.552,171.401,171.5076,43116.0
2017-09-26 15:35:00,192.99,193.02,192.96,192.99,25052.0,171.4987,171.5254,171.4721,171.4987,25052.0
2017-09-26 15:40:00,192.97,193.0,192.85,192.88,30821.0,171.4809,171.5076,171.3743,171.401,30821.0
2017-09-26 15:45:00,192.86,192.97,192.85,192.91,45661.0,171.3832,171.4809,171.3743,171.4276,45661.0
2017-09-26 15:50:00,192.91,192.92,192.71,192.73,84993.0,171.4276,171.4365,171.2499,171.2677,84993.0
2017-09-26 15:55:00,192.73,192.76,192.57,192.73,138639.0,171.2677,171.2943,171.1255,171.2677,138639.0
2017-09-27 09:30:00,193.2,193.5,193.01,193.25,48006.0,171.6853,171.9519,171.5165,171.7298,48006.0
2017-09-27 09:35:00,193.25,193.55,193.16,193.16,25259.0,171.7298,171.9964,171.6498,171.6498,25259.0
2017-09-27 09:40:00,193.26,193.62,193.15,193.5,16263.0,171.7386,172.0586,171.6409,171.9519,16263.0
2017-09-27 09:45:00,193.45,193.89,193.45,193.87,26449.0,171.9075,172.2985,171.9075,172.2807,26449.0
2017-09-27 09:50:00,193.95,194.09,193.78,193.96,26128.0,172.3518,172.4762,172.2007,172.3607,26128.0
2017-09-27 09:55:00,193.99,194.01,193.57,193.79,15278.0,172.3874,172.4051,172.0141,172.2096,15278.0
2017-09-27 10:00:00,193.77,193.85,193.48,193.57,24466.0,172.1919,172.2629,171.9342,172.0141,24466.0
2017-09-27 10:05:00,193.57,193.81,193.4,193.71,25793.0,172.0141,172.2274,171.8631,172.1385,25793.0
2017-09-27 10:10:00,193.62,193.71,193.53,193.67,24256.0,172.0586,172.1385,171.9786,172.103,24256.0
2017-09-27 10:15:00,193.73,193.73,193.46,193.71,9074.0,172.1563,172.1563,171.9164,172.1385,9074.0
2017-09-27 10:20:00,193.66,193.74,193.62,193.73,13252.0,172.0941,172.1652,172.0586,172.1563,13252.0
2017-09-27 10:25:00,193.71,193.71,193.48,193.48,13419.0,172.1385,172.1385,171.9342,171.9342,13419.0
2017-09-27 10:30:00,193.35,193.45,193.18,193.28,12055.0,171.8186,171.9075,171.6676,171.7564,12055.0
2017-09-27 10:35:00,193.25,193.41,193.25,193.39,11920.0,171.7298,171.8719,171.7298,171.8542,11920.0
2017-09-27 10:40:00,193.39,193.63,193.38,193.44,31136.0,171.8542,172.0674,171.8453,171.8986,31136.0
2017-09-27 10:45:00,193.47,193.49,193.32,193.35,15222.0,171.9253,171.943,171.792,171.8186,15222.0
2017-09-27 10:50:00,193.31,193.44,193.23,193.25,16978.0,171.7831,171.8986,171.712,171.7298,16978.0
2017-09-27 10:55:00,193.21,193.4,192.88,193.4,17153.0,171.6942,171.8631,171.401,171.8631,17153.0
2017-09-27 11:00:00,193.41,193.42,193.21,193.37,9825.0,171.8719,171.8808,171.6942,171.8364,9825.0
2017-09-27 11:05:00,193.34,193.37,193.25,193.26,10959.0,171.8097,171.8364,171.7298,171.7386,10959.0
2017-09-27 11:10:00,193.27,193.29,193.08,193.21,7961.0,171.7475,171.7653,171.5787,171.6942,7961.0
2017-09-27 11:15:00,193.23,193.4,193.2,193.26,8789.0,171.712,171.8631,171.6853,171.7386,8789.0
2017-09-27 11:20:00,193.3,193.48,193.26,193.42,12995.0,171.7742,171.9342,171.7386,171.8808,12995.0
2017-09-27 11:25:00,193.42,193.44,193.28,193.31,11225.0,171.8808,171.8986,171.7564,171.7831,11225.0
2017-09-27 11:30:00,193.31,193.53,193.3,193.46,15728.0,171.7831,171.9786,171.7742,171.9164,15728.0
2017-09-27 11:35:00,193.43,193.53,193.38,193.39,15169.0,171.8897,171.9786,171.8453,171.8542,15169.0
2017-09-27 11:40:00,193.35,193.44,193.34,193.38,7870.0,171.8186,171.8986,171.8097,171.8453,7870.0
2017-09-27 11:45:00,193.36,193.41,193.2,193.2,13140.0,171.8275,171.8719,171.6853,171.6853,13140.0
2017-09-27 11:50:00,193.2,193.38,193.16,193.35,9243.0,171.6853,171.8453,171.6498,171.8186,9243.0
2017-09-27 11:55:00,193.3,193.47,193.3,193.47,8193.0,171.7742,171.9253,171.7742,171.9253,8193.0
2017-09-27 12:00:00,193.42,193.5,193.32,193.49,9816.0,171.8808,171.9519,171.792,171.943,9816.0
2017-09-27 12:05:00,193.46,193.46,193.35,193.35,15897.0,171.9164,171.9164,171.8186,171.8186,15897.0
2017-09-27 12:10:00,193.33,193.44,193.31,193.44,10731.0,171.8009,171.8986,171.7831,171.8986,10731.0
2017-09-27 12:15:00,193.43,193.52,193.37,193.5,13737.0,171.8897,171.9697,171.8364,171.9519,13737.0
2017-09-27 12:20:00,193.51,193.52,193.45,193.5,9340.0,171.9608,171.9697,171.9075,171.9519,9340.0
2017-09-27 12:25:00,193.52,193.52,193.45,193.49,6700.0,171.9697,171.9697,171.9075,171.943,6700.0
2017-09-27 12:30:00,193.5,193.5,193.27,193.49,22737.0,171.9519,171.9519,171.7475,171.943,22737.0
2017-09-27 12:35:00,193.5,193.51,193.33,193.34,11288.0,171.9519,171.9608,171.8009,171.8097,11288.0
2017-09-27 12:40:00,193.37,193.42,193.29,193.41,8636.0,171.8364,171.8808,171.7653,171.8719,8636.0
2017-09-27 12:45:00,193.43,193.51,193.25,193.31,10146.0,171.8897,171.9608,171.7298,171.7831,10146.0
2017-09-27 12:50:00,193.31,193.36,192.05,192.77,76597.0,171.7831,171.8275,170.6634,171.3032,76597.0
2017-09-27 12:55:00,192.7,193.05,191.74,192.87,114558.0,171.241,171.552,170.3879,171.3921,114558.0
2017-09-27 13:00:00,192.8,193.0,192.78,192.87,14893.0,171.3299,171.5076,171.3121,171.3921,14893.0
2017-09-27 13:05:00,192.83,192.97,192.77,192.88,11944.0,171.3565,171.4809,171.3032,171.401,11944.0
2017-09-27 13:10:00,192.89,193.22,192.82,193.21,22161.0,171.4099,171.7031,171.3476,171.6942,22161.0
2017-09-27 13:15:00,193.15,193.49,193.07,193.37,20487.0,171.6409,171.943,171.5698,171.8364,20487.0
2017-09-27 13:20:00,193.41,193.56,193.33,193.36,18752.0,171.8719,172.0052,171.8009,171.8275,18752.0
2017-09-27 13:25:00,193.37,193.45,193.3,193.37,11103.0,171.8364,171.9075,171.7742,171.8364,11103.0
2017-09-27 13:30:00,193.36,193.37,193.24,193.32,9877.0,171.8275,171.8364,171.7209,171.792,9877.0
2017-09-27 13:35:00,193.29,193.31,193.18,193.23,6086.0,171.7653,171.7831,171.6676,171.712,6086.0
2017-09-27 13:40:00,193.23,193.25,193.17,193.23,11672.0,171.712,171.7298,171.6587,171.712,11672.0
2017-09-27 13:45:00,193.21,193.38,193.18,193.31,25624.0,171.6942,171.8453,171.6676,171.7831,25624.0
2017-09-27 13:50:00,193.31,193.35,193.21,193.25,15997.0,171.7831,171.8186,171.6942,171.7298,15997.0
2017-09-27 13:55:00,193.26,193.57,193.25,193.51,89329.0,171.7386,172.0141,171.7298,171.9608,89329.0
2017-09-27 14:00:00,193.53,193.97,193.5,193.92,17896.0,171.9786,172.3696,171.9519,172.3252,17896.0
2017-09-27 14:05:00,193.94,194.23,193.91,193.96,48330.0,172.3429,172.6006,172.3163,172.3607,48330.0
2017-09-27 14:10:00,193.93,194.35,193.92,194.34,89531.0,172.334,172.7073,172.3252,172.6984,89531.0
2017-09-27 14:15:00,194.36,194.96,194.35,194.83,45724.0,172.7162,173.2493,172.7073,173.1338,45724.0
2017-09-27 14:20:00,194.85,194.85,194.54,194.75,20293.0,173.1516,173.1516,172.8761,173.0627,20293.0
2017-09-27 14:25:00,194.75,194.82,194.65,194.82,18165.0,173.0627,173.1249,172.9739,173.1249,18165.0
2017-09-27 14:30:00,194.8,194.95,194.77,194.86,29403.0,173.1072,173.2405,173.0805,173.1605,29403.0
2017-09-27 14:35:00,194.88,194.96,194.82,194.94,27725.0,173.1782,173.2493,173.1249,173.2316,27725.0
2017-09-27 14:40:00,194.94,195.42,194.88,195.3,57858.0,173.2316,173.6581,173.1782,173.5515,57858.0
2017-09-27 14:45:00,195.31,195.37,195.23,195.27,27640.0,173.5604,173.6137,173.4893,173.5248,27640.0
2017-09-27 14:50:00,195.27,195.57,195.24,195.57,32903.0,173.5248,173.7914,173.4982,173.7914,32903.0
2017-09-27 14:55:00,195.56,195.62,195.16,195.23,51495.0,173.7825,173.8358,173.4271,173.4893,51495.0
2017-09-27 15:00:00,195.25,195.34,195.04,195.08,34450.0,173.507,173.587,173.3204,173.356,34450.0
2017-09-27 15:05:00,195.1,195.31,195.1,195.16,43355.0,173.3737,173.5604,173.3737,173.4271,43355.0
2017-09-27 15:10:00,195.17,195.18,194.88,194.97,36649.0,173.436,173.4448,173.1782,173.2582,36649.0
2017-09-27 15:15:00,194.99,195.04,194.92,194.97,26451.0,173.276,173.3204,173.2138,173.2582,26451.0
2017-09-27 15:20:00,194.96,195.02,194.95,194.98,16876.0,173.2493,173.3027,173.2405,173.2671,16876.0
2017-09-27 15:25:00,194.98,195.01,194.95,195.0,23802.0,173.2671,173.2938,173.2405,173.2849,23802.0
2017-09-27 15:30:00,194.97,195.04,194.91,195.0,41237.0,173.2582,173.3204,173.2049,173.2849,41237.0
2017-09-27 15:35:00,194.99,195.0,194.73,194.75,66158.0,173.276,173.2849,173.045,173.0627,66158.0
2017-09-27 15:40:00,194.75,194.9,194.7,194.75,42303.0,173.0627,173.196,173.0183,173.0627,42303.0
2017-09-27 15:45:00,194.73,194.77,194.57,194.77,73622.0,173.045,173.0805,172.9028,173.0805,73622.0
2017-09-27 15:50:00,194.77,194.77,194.61,194.65,66882.0,173.0805,173.0805,172.9383,172.9739,66882.0
2017-09-27 15:55:00,194.66,194.67,194.39,194.53,175096.0,172.9827,172.9916,172.7428,172.8672,175096.0
2017-09-28 09:30:00,194.25,194.93,194.0,194.17,54399.0,172.6184,173.2227,172.3962,172.5473,54399.0
2017-09-28 09:35:00,194.27,194.48,193.57,193.57,7937.0,172.6362,172.8228,172.0141,172.0141,7937.0
2017-09-28 09:40:00,193.53,194.0,193.51,193.94,9434.0,171.9786,172.3962,171.9608,172.3429,9434.0
2017-09-28 09:45:00,193.96,194.17,193.96,193.98,9460.0,172.3607,172.5473,172.3607,172.3785,9460.0
2017-09-28 09:50:00,194.02,194.07,193.59,193.8,78068.0,172.414,172.4584,172.0319,172.2185,78068.0
2017-09-28 09:55:00,193.81,194.11,193.51,193.63,16958.0,172.2274,172.494,171.9608,172.0674,16958.0
2017-09-28 10:00:00,193.63,194.03,193.63,194.01,16560.0,172.0674,172.4229,172.0674,172.4051,16560.0
2017-09-28 10:05:00,193.99,194.33,193.87,194.28,22590.0,172.3874,172.6895,172.2807,172.6451,22590.0
2017-09-28 10:10:00,194.3,194.67,194.13,194.66,31492.0,172.6628,172.9916,172.5118,172.9827,31492.0
2017-09-28 10:15:00,194.67,195.0,194.67,194.89,22213.0,172.9916,173.2849,172.9916,173.1871,22213.0
2017-09-28 10:20:00,194.87,194.97,194.76,194.83,16832.0,173.1694,173.2582,173.0716,173.1338,16832.0
2017-09-28 10:25:00,194.83,195.15,194.77,195.06,17220.0,173.1338,173.4182,173.0805,173.3382,17220.0
2017-09-28 10:30:00,195.04,195.06,194.72,194.9,10450.0,173.3204,173.3382,173.0361,173.196,10450.0
2017-09-28 10:35:00,194.9,195.09,194.87,195.08,10162.0,173.196,173.3649,173.1694,173.356,10162.0
2017-09-28 10:40:00,195.06,195.24,194.98,195.24,16395.0,173.3382,173.4982,173.2671,173.4982,16395.0
2017-09-28 10:45:00,195.24,195.27,194.96,195.0,10052.0,173.4982,173.5248,173.2493,173.2849,10052.0
2017-09-28 10:50:00,194.98,195.16,194.91,195.16,9473.0,173.2671,173.4271,173.2049,173.4271,9473.0
2017-09-28 10:55:00,195.15,195.15,194.88,194.88,11287.0,173.4182,173.4182,173.1782,173.1782,11287.0
2017-09-28 11:00:00,194.92,195.12,194.76,194.86,13859.0,173.2138,173.3915,173.0716,173.1605,13859.0
2017-09-28 11:05:00,194.87,195.04,194.76,195.04,10718.0,173.1694,173.3204,173.0716,173.3204,10718.0
2017-09-28 11:10:00,195.05,195.15,195.05,195.09,8235.0,173.3293,173.4182,173.3293,173.3649,8235.0
2017-09-28 11:15:00,195.09,195.23,195.05,195.22,12011.0,173.3649,173.4893,173.3293,173.4804,12011.0
2017-09-28 11:20:00,195.2,195.2,194.92,194.92,16841.0,173.4626,173.4626,173.2138,173.2138,16841.0
2017-09-28 11:25:00,194.87,195.01,194.86,194.98,11487.0,173.1694,173.2938,173.1605,173.2671,11487.0
2017-09-28 11:30:00,194.99,195.03,194.73,194.91,11150.0,173.276,173.3115,173.045,173.2049,11150.0
2017-09-28 11:35:00,194.9,194.96,194.82,194.93,5084.0,173.196,173.2493,173.1249,173.2227,5084.0
2017-09-28 11:40:00,194.99,194.99,194.77,194.85,7008.0,173.276,173.276,173.0805,173.1516,7008.0
2017-09-28 11:45:00,194.86,194.96,194.83,194.96,15637.0,173.1605,173.2493,173.1338,173.2493,15637.0
2017-09-28 11:50:00,194.95,195.12,194.95,195.08,10488.0,173.2405,173.3915,173.2405,173.356,10488.0
2017-09-28 11:55:00,195.08,195.26,195.08,195.24,7285.0,173.356,173.5159,173.356,173.4982,7285.0
2017-09-28 12:00:00,195.23,195.38,195.22,195.29,14861.0,173.4893,173.6226,173.4804,173.5426,14861.0
2017-09-28 12:05:00,195.28,195.33,195.25,195.26,6900.0,173.5337,173.5781,173.507,173.5159,6900.0
2017-09-28 12:10:00,195.26,195.29,195.2,195.27,5880.0,173.5159,173.5426,173.4626,173.5248,5880.0
2017-09-28 12:15:00,195.25,195.41,195.25,195.38,10489.0,173.507,173.6492,173.507,173.6226,10489.0
2017-09-28 12:20:00,195.39,195.56,195.38,195.43,9205.0,173.6315,173.7825,173.6226,173.667,9205.0
2017-09-28 12:25:00,195.44,195.74,195.43,195.7,17054.0,173.6759,173.9425,173.667,173.9069,17054.0
2017-09-28 12:30:00,195.72,196.14,195.68,196.02,63780.0,173.9247,174.2979,173.8892,174.1913,63780.0
2017-09-28 12:35:00,196.05,196.19,195.87,195.87,53303.0,174.218,174.3424,174.058,174.058,53303.0
2017-09-28 12:40:00,195.86,195.88,195.71,195.74,10237.0,174.0491,174.0669,173.9158,173.9425,10237.0
2017-09-28 12:45:00,195.71,195.98,195.6,195.82,17576.0,173.9158,174.1558,173.8181,174.0136,17576.0
2017-09-28 12:50:00,195.78,195.8,195.64,195.65,5618.0,173.978,173.9958,173.8536,173.8625,5618.0
2017-09-28 12:55:00,195.66,195.77,195.65,195.71,7426.0,173.8714,173.9691,173.8625,173.9158,7426.0
2017-09-28 13:00:00,195.72,195.8,195.65,195.68,11628.0,173.9247,173.9958,173.8625,173.8892,11628.0
2017-09-28 13:05:00,195.68,195.75,195.65,195.75,11285.0,173.8892,173.9514,173.8625,173.9514,11285.0
2017-09-28 13:10:00,195.75,195.82,195.7,195.71,12366.0,173.9514,174.0136,173.9069,173.9158,12366.0
2017-09-28 13:15:00,195.73,196.05,195.73,196.02,12052.0,173.9336,174.218,173.9336,174.1913,12052.0
2017-09-28 13:20:00,196.04,196.14,195.99,196.08,22345.0,174.2091,174.2979,174.1646,174.2446,22345.0
2017-09-28 13:25:00,196.08,196.15,196.01,196.13,10672.0,174.2446,174.3068,174.1824,174.289,10672.0
2017-09-28 13:30:00,196.09,196.11,195.86,195.86,10555.0,174.2535,174.2713,174.0491,174.0491,10555.0
2017-09-28 13:35:00,195.86,196.12,195.86,196.03,16850.0,174.0491,174.2802,174.0491,174.2002,16850.0
2017-09-28 13:40:00,196.03,196.09,195.97,196.03,9781.0,174.2002,174.2535,174.1469,174.2002,9781.0
2017-09-28 13:45:00,195.99,196.16,195.99,196.12,13406.0,174.1646,174.3157,174.1646,174.2802,13406.0
2017-09-28 13:50:00,196.17,196.29,196.15,196.26,13755.0,174.3246,174.4312,174.3068,174.4046,13755.0
2017-09-28 13:55:00,196.26,196.37,196.23,196.31,16655.0,174.4046,174.5023,174.3779,174.449,16655.0
2017-09-28 14:00:00,196.31,196.48,196.27,196.48,14640.0,174.449,174.6001,174.4135,174.6001,14640.0
2017-09-28 14:05:00,196.47,196.47,196.35,196.35,8092.0,174.5912,174.5912,174.4845,174.4845,8092.0
2017-09-28 14:10:00,196.31,196.37,196.26,196.26,11658.0,174.449,174.5023,174.4046,174.4046,11658.0
2017-09-28 14:15:00,196.28,196.33,196.2,196.33,17483.0,174.4223,174.4668,174.3513,174.4668,17483.0
2017-09-28 14:20:00,196.31,196.55,196.3,196.53,21094.0,174.449,174.6623,174.4401,174.6445,21094.0
2017-09-28 14:25:00,196.54,196.54,196.38,196.38,13163.0,174.6534,174.6534,174.5112,174.5112,13163.0
2017-09-28 14:30:00,196.38,196.41,196.25,196.33,20439.0,174.5112,174.5379,174.3957,174.4668,20439.0
2017-09-28 14:35:00,196.33,196.42,196.26,196.36,42327.0,174.4668,174.5468,174.4046,174.4934,42327.0
2017-09-28 14:40:00,196.35,196.35,196.28,196.31,15019.0,174.4845,174.4845,174.4223,174.449,15019.0
2017-09-28 14:45:00,196.31,196.49,196.3,196.43,27452.0,174.449,174.609,174.4401,174.5556,27452.0
2017-09-28 14:50:00,196.42,196.42,196.33,196.33,6734.0,174.5468,174.5468,174.4668,174.4668,6734.0
2017-09-28 14:55:00,196.31,196.43,196.31,196.36,9094.0,174.449,174.5556,174.449,174.4934,9094.0
2017-09-28 15:00:00,196.36,196.43,196.33,196.37,14315.0,174.4934,174.5556,174.4668,174.5023,14315.0
2017-09-28 15:05:00,196.37,196.4,196.27,196.38,33715.0,174.5023,174.529,174.4135,174.5112,33715.0
2017-09-28 15:10:00,196.38,196.5,196.38,196.49,12028.0,174.5112,174.6178,174.5112,174.609,12028.0
2017-09-28 15:15:00,196.49,196.49,196.31,196.31,14422.0,174.609,174.609,174.449,174.449,14422.0
2017-09-28 15:20:00,196.33,196.41,196.28,196.39,18866.0,174.4668,174.5379,174.4223,174.5201,18866.0
2017-09-28 15:25:00,196.4,196.43,196.37,196.4,14303.0,174.529,174.5556,174.5023,174.529,14303.0
2017-09-28 15:30:00,196.4,196.45,196.26,196.28,20413.0,174.529,174.5734,174.4046,174.4223,20413.0
2017-09-28 15:35:00,196.27,196.41,196.27,196.41,17573.0,174.4135,174.5379,174.4135,174.5379,17573.0
2017-09-28 15:40:00,196.41,196.44,196.32,196.37,30461.0,174.5379,174.5645,174.4579,174.5023,30461.0
2017-09-28 15:45:00,196.35,196.36,196.23,196.24,28774.0,174.4845,174.4934,174.3779,174.3868,28774.0
2017-09-28 15:50:00,196.23,196.3,196.08,196.08,53662.0,174.3779,174.4401,174.2446,174.2446,53662.0
2017-09-28 15:55:00,196.07,196.28,196.03,196.12,103078.0,174.2357,174.4223,174.2002,174.2802,103078.0
2017-09-29 09:30:00,195.72,196.06,195.03,195.73,71902.0,173.9247,174.2268,173.3115,173.9336,71902.0
2017-09-29 09:35:00,195.82,195.86,195.31,195.4,21562.0,174.0136,174.0491,173.5604,173.6403,21562.0
2017-09-29 09:40:00,195.37,195.7,195.37,195.54,13763.0,173.6137,173.9069,173.6137,173.7647,13763.0
2017-09-29 09:45:00,195.53,195.59,195.32,195.59,14328.0,173.7559,173.8092,173.5692,173.8092,14328.0
2017-09-29 09:50:00,195.6,195.6,195.07,195.07,10369.0,173.8181,173.8181,173.3471,173.3471,10369.0
2017-09-29 09:55:00,195.17,195.21,194.87,195.02,26604.0,173.436,173.4715,173.1694,173.3027,26604.0
2017-09-29 10:00:00,195.03,195.32,195.02,195.32,30043.0,173.3115,173.5692,173.3027,173.5692,30043.0
2017-09-29 10:05:00,195.33,195.86,195.33,195.75,15511.0,173.5781,174.0491,173.5781,173.9514,15511.0
2017-09-29 10:10:00,195.73,196.09,195.59,196.0,22345.0,173.9336,174.2535,173.8092,174.1735,22345.0
2017-09-29 10:15:00,196.03,196.06,195.57,195.57,8581.0,174.2002,174.2268,173.7914,173.7914,8581.0
2017-09-29 10:20:00,195.62,195.62,195.41,195.41,4996.0,173.8358,173.8358,173.6492,173.6492,4996.0
2017-09-29 10:25:00,195.43,195.43,195.04,195.04,29193.0,173.667,173.667,173.3204,173.3204,29193.0
2017-09-29 10:30:00,194.99,195.26,194.99,195.11,14202.0,173.276,173.5159,173.276,173.3826,14202.0
2017-09-29 10:35:00,195.14,195.29,195.1,195.1,15746.0,173.4093,173.5426,173.3737,173.3737,15746.0
2017-09-29 10:40:00,195.12,195.16,195.07,195.13,11009.0,173.3915,173.4271,173.3471,173.4004,11009.0
2017-09-29 10:45:00,195.11,195.14,194.99,195.07,9304.0,173.3826,173.4093,173.276,173.3471,9304.0
2017-09-29 10:50:00,195.04,195.05,194.62,194.68,25112.0,173.3204,173.3293,172.9472,173.0005,25112.0
2017-09-29 10:55:00,194.62,194.69,194.5,194.68,15073.0,172.9472,173.0094,172.8406,173.0005,15073.0
2017-09-29 11:00:00,194.72,194.73,194.48,194.56,21649.0,173.0361,173.045,172.8228,172.8939,21649.0
2017-09-29 11:05:00,194.56,194.81,194.54,194.81,26000.0,172.8939,173.116,172.8761,173.116,26000.0
2017-09-29 11:10:00,194.8,195.0,194.76,195.0,14245.0,173.1072,173.2849,173.0716,173.2849,14245.0
2017-09-29 11:15:00,195.0,195.15,194.94,195.04,19902.0,173.2849,173.4182,173.2316,173.3204,19902.0
2017-09-29 11:20:00,195.03,195.13,195.0,195.0,18349.0,173.3115,173.4004,173.2849,173.2849,18349.0
2017-09-29 11:25:00,194.97,194.97,194.72,194.77,9244.0,173.2582,173.2582,173.0361,173.0805,9244.0
2017-09-29 11:30:00,194.74,194.81,194.69,194.78,10395.0,173.0538,173.116,173.0094,173.0894,10395.0
2017-09-29 11:35:00,194.81,194.82,194.62,194.66,12991.0,173.116,173.1249,172.9472,172.9827,12991.0
2017-09-29 11:40:00,194.66,195.03,194.66,195.02,22410.0,172.9827,173.3115,172.9827,173.3027,22410.0
2017-09-29 11:45:00,195.04,195.2,195.04,195.11,16593.0,173.3204,173.4626,173.3204,173.3826,16593.0
2017-09-29 11:50:00,195.12,195.14,194.93,194.96,7872.0,173.3915,173.4093,173.2227,173.2493,7872.0
2017-09-29 11:55:00,194.97,195.13,194.94,195.09,11516.0,173.2582,173.4004,173.2316,173.3649,11516.0
2017-09-29 12:00:00,195.06,195.19,195.06,195.06,6532.0,173.3382,173.4537,173.3382,173.3382,6532.0
2017-09-29 12:05:00,195.05,195.07,194.92,195.0,29070.0,173.3293,173.3471,173.2138,173.2849,29070.0
2017-09-29 12:10:00,195.02,195.11,194.98,195.02,23903.0,173.3027,173.3826,173.2671,173.3027,23903.0
2017-09-29 12:15:00,195.04,195.11,194.98,195.0,13133.0,173.3204,173.3826,173.2671,173.2849,13133.0
2017-09-29 12:20:00,195.0,195.0,194.82,194.84,14420.0,173.2849,173.2849,173.1249,173.1427,14420.0
2017-09-29 12:25:00,194.85,194.97,194.76,194.94,25983.0,173.1516,173.2582,173.0716,173.2316,25983.0
2017-09-29 12:30:00,194.92,194.99,194.89,194.91,12838.0,173.2138,173.276,173.1871,173.2049,12838.0
2017-09-29 12:35:00,194.92,194.92,194.76,194.78,8522.0,173.2138,173.2138,173.0716,173.0894,8522.0
2017-09-29 12:40:00,194.77,194.77,194.65,194.73,10380.0,173.0805,173.0805,172.9739,173.045,10380.0
2017-09-29 12:45:00,194.75,194.9,194.72,194.72,12741.0,173.0627,173.196,173.0361,173.0361,12741.0
2017-09-29 12:50:00,194.76,194.8,194.71,194.72,8394.0,173.0716,173.1072,173.0272,173.0361,8394.0
2017-09-29 12:55:00,194.72,194.95,194.69,194.95,10041.0,173.0361,173.2405,173.0094,173.2405,10041.0
2017-09-29 13:00:00,194.95,194.95,194.7,194.87,14100.0,173.2405,173.2405,173.0183,173.1694,14100.0
2017-09-29 13:05:00,194.86,194.86,194.77,194.79,9913.0,173.1605,173.1605,173.0805,173.0983,9913.0
2017-09-29 13:10:00,194.81,194.9,194.8,194.84,8750.0,173.116,173.196,173.1072,173.1427,8750.0
2017-09-29 13:15:00,194.81,195.0,194.8,194.94,11256.0,173.116,173.2849,173.1072,173.2316,11256.0
2017-09-29 13:20:00,194.97,194.98,194.93,194.95,6405.0,173.2582,173.2671,173.2227,173.2405,6405.0
2017-09-29 13:25:00,194.94,194.96,194.82,194.85,7950.0,173.2316,173.2493,173.1249,173.1516,7950.0
2017-09-29 13:30:00,194.85,194.87,194.58,194.59,13718.0,173.1516,173.1694,172.9117,172.9205,13718.0
2017-09-29 13:35:00,194.61,194.83,194.59,194.81,10849.0,172.9383,173.1338,172.9205,173.116,10849.0
2017-09-29 13:40:00,194.81,194.84,194.72,194.73,14133.0,173.116,173.1427,173.0361,173.045,14133.0
2017-09-29 13:45:00,194.74,194.74,194.55,194.56,12545.0,173.0538,173.0538,172.885,172.8939,12545.0
2017-09-29 13:50:00,194.56,194.64,194.53,194.61,12773.0,172.8939,172.965,172.8672,172.9383,12773.0
2017-09-29 13:55:00,194.59,194.66,194.54,194.62,10243.0,172.9205,172.9827,172.8761,172.9472,10243.0
2017-09-29 14:00:00,194.64,194.69,194.58,194.63,14439.0,172.965,173.0094,172.9117,172.9561,14439.0
2017-09-29 14:05:00,194.67,194.79,194.63,194.79,14582.0,172.9916,173.0983,172.9561,173.0983,14582.0
2017-09-29 14:10:00,194.77,194.77,194.54,194.74,16913.0,173.0805,173.0805,172.8761,173.0538,16913.0
2017-09-29 14:15:00,194.74,194.9,194.71,194.79,28786.0,173.0538,173.196,173.0272,173.0983,28786.0
2017-09-29 14:20:00,194.82,194.96,194.81,194.96,14348.0,173.1249,173.2493,173.116,173.2493,14348.0
2017-09-29 14:25:00,195.02,195.1,195.0,195.05,14034.0,173.3027,173.3737,173.2849,173.3293,14034.0
2017-09-29 14:30:00,195.08,195.18,195.05,195.15,11568.0,173.356,173.4448,173.3293,173.4182,11568.0
2017-09-29 14:35:00,195.14,195.15,195.04,195.07,15338.0,173.4093,173.4182,173.3204,173.3471,15338.0
2017-09-29 14:40:00,195.07,195.09,194.91,194.91,12194.0,173.3471,173.3649,173.2049,173.2049,12194.0
2017-09-29 14:45:00,194.96,195.04,194.95,195.0,7073.0,173.2493,173.3204,173.2405,173.2849,7073.0
2017-09-29 14:50:00,195.01,195.08,194.98,194.98,12698.0,173.2938,173.356,173.2671,173.2671,12698.0
2017-09-29 14:55:00,194.97,194.99,194.85,194.87,17674.0,173.2582,173.276,173.1516,173.1694,17674.0
2017-09-29 15:00:00,194.85,195.05,194.84,195.05,10330.0,173.1516,173.3293,173.1427,173.3293,10330.0
2017-09-29 15:05:00,195.06,195.16,195.05,195.14,18230.0,173.3382,173.4271,173.3293,173.4093,18230.0
2017-09-29 15:10:00,195.15,195.17,195.11,195.15,12553.0,173.4182,173.436,173.3826,173.4182,12553.0
2017-09-29 15:15:00,195.16,195.19,195.1,195.16,10414.0,173.4271,173.4537,173.3737,173.4271,10414.0
2017-09-29 15:20:00,195.15,195.24,195.15,195.24,18538.0,173.4182,173.4982,173.4182,173.4982,18538.0
2017-09-29 15:25:00,195.25,195.35,195.22,195.3,24136.0,173.507,173.5959,173.4804,173.5515,24136.0
2017-09-29 15:30:00,195.3,195.41,195.25,195.41,28862.0,173.5515,173.6492,173.507,173.6492,28862.0
2017-09-29 15:35:00,195.39,195.47,195.32,195.45,25977.0,173.6315,173.7025,173.5692,173.6848,25977.0
2017-09-29 15:40:00,195.44,195.48,195.3,195.31,41980.0,173.6759,173.7114,173.5515,173.5604,41980.0
2017-09-29 15:45:00,195.32,195.53,195.3,195.53,48644.0,173.5692,173.7559,173.5515,173.7559,48644.0
2017-09-29 15:50:00,195.51,195.69,195.5,195.64,69476.0,173.7381,173.898,173.7292,173.8536,69476.0
2017-09-29 15:55:00,195.64,195.89,195.53,195.81,214249.0,173.8536,174.0758,173.7559,174.0047,214249.0
2017-10-02 09:30:00,196.61,197.5,196.33,196.98,63282.0,174.7156,175.5065,174.4668,175.0444,63282.0
2017-10-02 09:35:00,197.02,197.28,196.43,196.66,21781.0,175.0799,175.311,174.5556,174.76,21781.0
2017-10-02 09:40:00,196.66,197.57,196.62,197.32,28645.0,174.76,175.5687,174.7245,175.3465,28645.0
2017-10-02 09:45:00,197.32,197.69,197.19,197.39,20690.0,175.3465,175.6753,175.231,175.4087,20690.0
2017-10-02 09:50:00,197.38,197.7,197.28,197.66,15451.0,175.3998,175.6842,175.311,175.6487,15451.0
2017-10-02 09:55:00,197.62,197.91,197.61,197.75,23834.0,175.6131,175.8708,175.6042,175.7286,23834.0
2017-10-02 10:00:00,197.57,197.6,197.11,197.18,30172.0,175.5687,175.5953,175.1599,175.2221,30172.0
2017-10-02 10:05:00,197.12,197.23,196.94,197.04,14432.0,175.1688,175.2666,175.0088,175.0977,14432.0
2017-10-02 10:10:00,197.01,197.15,196.75,196.76,27755.0,175.0711,175.1955,174.84,174.8489,27755.0
2017-10-02 10:15:00,196.76,196.76,196.41,196.61,28788.0,174.8489,174.8489,174.5379,174.7156,28788.0
2017-10-02 10:20:00,196.67,196.8,196.57,196.76,29505.0,174.7689,174.8844,174.68,174.8489,29505.0
2017-10-02 10:25:00,196.76,197.18,196.76,197.18,20196.0,174.8489,175.2221,174.8489,175.2221,20196.0
2017-10-02 10:30:00,197.2,197.2,196.88,196.91,17678.0,175.2399,175.2399,174.9555,174.9822,17678.0
2017-10-02 10:35:00,196.92,197.09,196.83,196.95,16589.0,174.9911,175.1421,174.9111,175.0177,16589.0
2017-10-02 10:40:00,196.88,197.0,196.8,196.9,10402.0,174.9555,175.0622,174.8844,174.9733,10402.0
2017-10-02 10:45:00,196.87,197.08,196.85,197.05,12486.0,174.9466,175.1333,174.9289,175.1066,12486.0
2017-10-02 10:50:00,197.04,197.06,196.89,196.99,20685.0,175.0977,175.1155,174.9644,175.0533,20685.0
2017-10-02 10:55:00,197.0,197.0,196.79,196.85,14321.0,175.0622,175.0622,174.8756,174.9289,14321.0
2017-10-02 11:00:00,196.83,197.0,196.83,196.96,13682.0,174.9111,175.0622,174.9111,175.0266,13682.0
2017-10-02 11:05:00,196.97,197.01,196.76,196.92,16195.0,175.0355,175.0711,174.8489,174.9911,16195.0
2017-10-02 11:10:00,196.92,197.27,196.9,197.27,17219.0,174.9911,175.3021,174.9733,175.3021,17219.0
2017-10-02 11:15:00,197.26,197.35,197.22,197.35,24420.0,175.2932,175.3732,175.2577,175.3732,24420.0
2017-10-02 11:20:00,197.36,197.36,197.11,197.26,13695.0,175.3821,175.3821,175.1599,175.2932,13695.0
2017-10-02 11:25:00,197.25,197.27,197.07,197.24,19669.0,175.2843,175.3021,175.1244,175.2754,19669.0
2017-10-02 11:30:00,197.26,197.35,197.24,197.27,11493.0,175.2932,175.3732,175.2754,175.3021,11493.0
2017-10-02 11:35:00,197.25,197.26,196.98,197.1,13071.0,175.2843,175.2932,175.0444,175.151,13071.0
2017-10-02 11:40:00,197.11,197.26,197.07,197.21,15877.0,175.1599,175.2932,175.1244,175.2488,15877.0
2017-10-02 11:45:00,197.17,197.18,196.95,197.03,15724.0,175.2132,175.2221,175.0177,175.0888,15724.0
2017-10-02 11:50:00,197.06,197.2,197.06,197.07,11872.0,175.1155,175.2399,175.1155,175.1244,11872.0
2017-10-02 11:55:00,197.09,197.22,196.94,197.22,19030.0,175.1421,175.2577,175.0088,175.2577,19030.0
2017-10-02 12:00:00,197.23,197.26,197.14,197.25,13460.0,175.2666,175.2932,175.1866,175.2843,13460.0
2017-10-02 12:05:00,197.3,197.32,197.06,197.11,10993.0,175.3288,175.3465,175.1155,175.1599,10993.0
2017-10-02 12:10:00,197.11,197.15,196.99,196.99,19081.0,175.1599,175.1955,175.0533,175.0533,19081.0
2017-10-02 12:15:00,197.04,197.12,197.01,197.11,12052.0,175.0977,175.1688,175.0711,175.1599,12052.0
2017-10-02 12:20:00,197.12,197.35,197.11,197.35,15893.0,175.1688,175.3732,175.1599,175.3732,15893.0
2017-10-02 12:25:00,197.34,197.45,197.32,197.43,19661.0,175.3643,175.4621,175.3465,175.4443,19661.0
2017-10-02 12:30:00,197.42,197.61,197.42,197.54,19778.0,175.4354,175.6042,175.4354,175.542,19778.0
2017-10-02 12:35:00,197.56,197.59,197.47,197.47,25785.0,175.5598,175.5865,175.4798,175.4798,25785.0
2017-10-02 12:40:00,197.49,197.61,197.42,197.49,20017.0,175.4976,175.6042,175.4354,175.4976,20017.0
2017-10-02 12:45:00,197.51,197.8,197.51,197.76,11725.0,175.5154,175.7731,175.5154,175.7375,11725.0
2017-10-02 12:50:00,197.79,197.85,197.6,197.63,9494.0,175.7642,175.8175,175.5953,175.622,9494.0
2017-10-02 12:55:00,197.62,197.65,197.54,197.59,9509.0,175.6131,175.6398,175.542,175.5865,9509.0
2017-10-02 13:00:00,197.59,197.71,197.59,197.62,11421.0,175.5865,175.6931,175.5865,175.6131,11421.0
2017-10-02 13:05:00,197.64,197.8,197.62,197.74,19193.0,175.6309,175.7731,175.6131,175.7198,19193.0
2017-10-02 13:10:00,197.75,197.76,197.53,197.58,11567.0,175.7286,175.7375,175.5331,175.5776,11567.0
2017-10-02 13:15:00,197.58,197.77,197.48,197.77,19156.0,175.5776,175.7464,175.4887,175.7464,19156.0
2017-10-02 13:20:00,197.8,197.84,197.75,197.8,16947.0,175.7731,175.8086,175.7286,175.7731,16947.0
2017-10-02 13:25:00,197.8,197.8,197.67,197.69,9923.0,175.7731,175.7731,175.6576,175.6753,9923.0
2017-10-02 13:30:00,197.69,197.86,197.68,197.77,13381.0,175.6753,175.8264,175.6664,175.7464,13381.0
2017-10-02 13:35:00,197.79,197.9,197.79,197.86,12719.0,175.7642,175.8619,175.7642,175.8264,12719.0
2017-10-02 13:40:00,197.88,197.88,196.73,197.61,58551.0,175.8442,175.8442,174.8222,175.6042,58551.0
2017-10-02 13:45:00,197.58,197.64,197.45,197.51,11064.0,175.5776,175.6309,175.4621,175.5154,11064.0
2017-10-02 13:50:00,197.54,197.64,197.31,197.38,17699.0,175.542,175.6309,175.3376,175.3998,17699.0
2017-10-02 13:55:00,197.39,197.44,197.15,197.33,25197.0,175.4087,175.4532,175.1955,175.3554,25197.0
2017-10-02 14:00:00,197.33,197.33,197.15,197.15,11346.0,175.3554,175.3554,175.1955,175.1955,11346.0
2017-10-02 14:05:00,197.14,197.21,197.1,197.17,13702.0,175.1866,175.2488,175.151,175.2132,13702.0
2017-10-02 14:10:00,197.18,197.24,197.14,197.2,12375.0,175.2221,175.2754,175.1866,175.2399,12375.0
2017-10-02 14:15:00,197.18,197.21,197.07,197.12,11188.0,175.2221,175.2488,175.1244,175.1688,11188.0
2017-10-02 14:20:00,197.14,197.24,197.14,197.24,17892.0,175.1866,175.2754,175.1866,175.2754,17892.0
2017-10-02 14:25:00,197.24,197.43,197.24,197.35,11707.0,175.2754,175.4443,175.2754,175.3732,11707.0
2017-10-02 14:30:00,197.38,197.42,197.24,197.24,9068.0,175.3998,175.4354,175.2754,175.2754,9068.0
2017-10-02 14:35:00,197.24,197.24,197.12,197.16,11725.0,175.2754,175.2754,175.1688,175.2043,11725.0
2017-10-02 14:40:00,197.16,197.2,197.14,197.15,13956.0,175.2043,175.2399,175.1866,175.1955,13956.0
2017-10-02 14:45:00,197.16,197.16,197.05,197.13,12267.0,175.2043,175.2043,175.1066,175.1777,12267.0
2017-10-02 14:50:00,197.13,197.13,197.02,197.09,13959.0,175.1777,175.1777,175.0799,175.1421,13959.0
2017-10-02 14:55:00,197.09,197.16,197.03,197.16,11268.0,175.1421,175.2043,175.0888,175.2043,11268.0
2017-10-02 15:00:00,197.17,197.36,197.14,197.33,18830.0,175.2132,175.3821,175.1866,175.3554,18830.0
2017-10-02 15:05:00,197.31,197.36,197.28,197.29,12254.0,175.3376,175.3821,175.311,175.3199,12254.0
2017-10-02 15:10:00,197.29,197.29,197.16,197.18,17455.0,175.3199,175.3199,175.2043,175.2221,17455.0
2017-10-02 15:15:00,197.19,197.21,197.11,197.14,13889.0,175.231,175.2488,175.1599,175.1866,13889.0
2017-10-02 15:20:00,197.14,197.28,197.14,197.26,18724.0,175.1866,175.311,175.1866,175.2932,18724.0
2017-10-02 15:25:00,197.27,197.27,197.19,197.2,19511.0,175.3021,175.3021,175.231,175.2399,19511.0
2017-10-02 15:30:00,197.2,197.27,197.15,197.2,26285.0,175.2399,175.3021,175.1955,175.2399,26285.0
2017-10-02 15:35:00,197.2,197.25,197.1,197.25,18734.0,175.2399,175.2843,175.151,175.2843,18734.0
2017-10-02 15:40:00,197.24,197.32,197.21,197.21,27517.0,175.2754,175.3465,175.2488,175.2488,27517.0
2017-10-02 15:45:00,197.21,197.24,197.05,197.09,56414.0,175.2488,175.2754,175.1066,175.1421,56414.0
2017-10-02 15:50:00,197.1,197.18,197.1,197.17,44272.0,175.151,175.2221,175.151,175.2132,44272.0
2017-10-02 15:55:00,197.16,197.45,197.16,197.4,120502.0,175.2043,175.4621,175.2043,175.4176,120502.0
2017-10-03 09:30:00,197.5,198.0,197.26,197.68,50635.0,175.5065,175.9508,175.2932,175.6664,50635.0
2017-10-03 09:35:00,197.69,198.0,197.49,197.87,19624.0,175.6753,175.9508,175.4976,175.8353,19624.0
2017-10-03 09:40:00,197.85,198.48,197.6,198.41,49313.0,175.8175,176.3774,175.5953,176.3151,49313.0
2017-10-03 09:45:00,198.35,198.87,198.15,198.82,27546.0,176.2618,176.7239,176.0841,176.6795,27546.0
2017-10-03 09:50:00,198.85,199.45,198.77,199.32,48418.0,176.7061,177.2393,176.6351,177.1238,48418.0
2017-10-03 09:55:00,199.33,199.39,199.19,199.31,24228.0,177.1327,177.186,177.0083,177.1149,24228.0
2017-10-03 10:00:00,199.32,199.32,198.94,199.15,27432.0,177.1238,177.1238,176.7861,176.9727,27432.0
2017-10-03 10:05:00,199.16,199.27,199.04,199.04,13077.0,176.9816,177.0794,176.875,176.875,13077.0
2017-10-03 10:10:00,199.0,199.12,198.8,199.12,27921.0,176.8394,176.9461,176.6617,176.9461,27921.0
2017-10-03 10:15:00,199.17,199.21,198.76,198.81,44436.0,176.9905,177.0261,176.6262,176.6706,44436.0
2017-10-03 10:20:00,198.78,198.81,198.63,198.72,17749.0,176.6439,176.6706,176.5106,176.5906,17749.0
2017-10-03 10:25:00,198.75,199.01,198.75,198.84,25861.0,176.6173,176.8483,176.6173,176.6973,25861.0
2017-10-03 10:30:00,198.82,198.94,198.72,198.9,16652.0,176.6795,176.7861,176.5906,176.7506,16652.0
2017-10-03 10:35:00,198.91,199.09,198.87,199.03,27136.0,176.7595,176.9194,176.7239,176.8661,27136.0
2017-10-03 10:40:00,199.01,199.04,198.88,198.94,19575.0,176.8483,176.875,176.7328,176.7861,19575.0
2017-10-03 10:45:00,198.92,199.08,198.82,198.86,22111.0,176.7684,176.9105,176.6795,176.715,22111.0
2017-10-03 10:50:00,198.83,198.88,198.41,198.41,12346.0,176.6884,176.7328,176.3151,176.3151,12346.0
2017-10-03 10:55:00,198.43,198.82,198.42,198.65,27599.0,176.3329,176.6795,176.324,176.5284,27599.0
2017-10-03 11:00:00,198.65,198.68,198.45,198.45,18362.0,176.5284,176.5551,176.3507,176.3507,18362.0
2017-10-03 11:05:00,198.43,198.81,198.43,198.77,24126.0,176.3329,176.6706,176.3329,176.6351,24126.0
2017-10-03 11:10:00,198.78,198.94,198.77,198.77,15790.0,176.6439,176.7861,176.6351,176.6351,15790.0
2017-10-03 11:15:00,198.7,198.84,198.68,198.72,15468.0,176.5729,176.6973,176.5551,176.5906,15468.0
2017-10-03 11:20:00,198.72,198.9,198.63,198.83,17602.0,176.5906,176.7506,176.5106,176.6884,17602.0
2017-10-03 11:25:00,198.81,198.91,198.72,198.75,16432.0,176.6706,176.7595,176.5906,176.6173,16432.0
2017-10-03 11:30:00,198.7,198.79,198.61,198.67,13290.0,176.5729,176.6528,176.4929,176.5462,13290.0
2017-10-03 11:35:00,198.67,198.69,198.51,198.64,13067.0,176.5462,176.564,176.404,176.5195,13067.0
2017-10-03 11:40:00,198.63,198.78,198.56,198.77,11325.0,176.5106,176.6439,176.4484,176.6351,11325.0
2017-10-03 11:45:00,198.78,198.78,198.58,198.64,18528.0,176.6439,176.6439,176.4662,176.5195,18528.0
2017-10-03 11:50:00,198.63,198.75,198.59,198.75,8843.0,176.5106,176.6173,176.4751,176.6173,8843.0
2017-10-03 11:55:00,198.75,198.76,198.66,198.71,13257.0,176.6173,176.6262,176.5373,176.5817,13257.0
2017-10-03 12:00:00,198.71,198.75,198.57,198.69,10408.0,176.5817,176.6173,176.4573,176.564,10408.0
2017-10-03 12:05:00,198.68,198.72,198.63,198.68,7008.0,176.5551,176.5906,176.5106,176.5551,7008.0
2017-10-03 12:10:00,198.64,198.75,198.63,198.64,9016.0,176.5195,176.6173,176.5106,176.5195,9016.0
2017-10-03 12:15:00,198.63,198.78,198.61,198.75,12107.0,176.5106,176.6439,176.4929,176.6173,12107.0
2017-10-03 12:20:00,198.74,198.84,198.68,198.76,15588.0,176.6084,176.6973,176.5551,176.6262,15588.0
2017-10-03 12:25:00,198.75,198.9,198.74,198.9,7937.0,176.6173,176.7506,176.6084,176.7506,7937.0
2017-10-03 12:30:00,198.91,199.08,198.87,199.07,15677.0,176.7595,176.9105,176.7239,176.9017,15677.0
2017-10-03 12:35:00,199.08,199.11,199.02,199.02,14479.0,176.9105,176.9372,176.8572,176.8572,14479.0
2017-10-03 12:40:00,199.03,199.04,198.97,199.02,11286.0,176.8661,176.875,176.8128,176.8572,11286.0
2017-10-03 12:45:00,199.03,199.07,198.99,199.0,9183.0,176.8661,176.9017,176.8306,176.8394,9183.0
2017-10-03 12:50:00,198.98,198.99,198.88,198.92,6242.0,176.8217,176.8306,176.7328,176.7684,6242.0
2017-10-03 12:55:00,198.93,199.0,198.92,198.99,8036.0,176.7772,176.8394,176.7684,176.8306,8036.0
2017-10-03 13:00:00,198.99,199.0,198.91,198.96,8371.0,176.8306,176.8394,176.7595,176.8039,8371.0
2017-10-03 13:05:00,198.95,198.95,198.88,198.91,7197.0,176.795,176.795,176.7328,176.7595,7197.0
2017-10-03 13:10:00,198.91,198.92,198.82,198.82,9491.0,176.7595,176.7684,176.6795,176.6795,9491.0
2017-10-03 13:15:00,198.81,198.93,198.81,198.87,10027.0,176.6706,176.7772,176.6706,176.7239,10027.0
2017-10-03 13:20:00,198.9,198.93,198.84,198.84,10933.0,176.7506,176.7772,176.6973,176.6973,10933.0
2017-10-03 13:25:00,198.82,198.83,198.73,198.75,9187.0,176.6795,176.6884,176.5995,176.6173,9187.0
2017-10-03 13:30:00,198.73,198.75,198.65,198.65,7533.0,176.5995,176.6173,176.5284,176.5284,7533.0
2017-10-03 13:35:00,198.67,198.85,198.66,198.83,12177.0,176.5462,176.7061,176.5373,176.6884,12177.0
2017-10-03 13:40:00,198.84,198.86,198.79,198.85,5869.0,176.6973,176.715,176.6528,176.7061,5869.0
2017-10-03 13:45:00,198.84,198.95,198.83,198.95,7573.0,176.6973,176.795,176.6884,176.795,7573.0
2017-10-03 13:50:00,198.95,198.97,198.83,198.9,6460.0,176.795,176.8128,176.6884,176.7506,6460.0
2017-10-03 13:55:00,198.89,198.9,198.73,198.77,15771.0,176.7417,176.7506,176.5995,176.6351,15771.0
2017-10-03 14:00:00,198.74,198.92,198.72,198.87,13778.0,176.6084,176.7684,176.5906,176.7239,13778.0
2017-10-03 14:05:00,198.9,198.91,198.86,198.88,11193.0,176.7506,176.7595,176.715,176.7328,11193.0
2017-10-03 14:10:00,198.86,198.89,198.78,198.78,9019.0,176.715,176.7417,176.6439,176.6439,9019.0
2017-10-03 14:15:00,198.74,198.81,198.72,198.72,8181.0,176.6084,176.6706,176.5906,176.5906,8181.0
2017-10-03 14:20:00,198.7,198.7,198.48,198.5,16332.0,176.5729,176.5729,176.3774,176.3951,16332.0
2017-10-03 14:25:00,198.47,198.53,198.45,198.52,16370.0,176.3685,176.4218,176.3507,176.4129,16370.0
2017-10-03 14:30:00,198.52,198.65,198.52,198.64,9481.0,176.4129,176.5284,176.4129,176.5195,9481.0
2017-10-03 14:35:00,198.63,198.66,198.55,198.65,12025.0,176.5106,176.5373,176.4396,176.5284,12025.0
2017-10-03 14:40:00,198.65,198.72,198.57,198.58,9620.0,176.5284,176.5906,176.4573,176.4662,9620.0
2017-10-03 14:45:00,198.61,198.73,198.57,198.68,9494.0,176.4929,176.5995,176.4573,176.5551,9494.0
2017-10-03 14:50:00,198.71,198.8,198.65,198.75,11940.0,176.5817,176.6617,176.5284,176.6173,11940.0
2017-10-03 14:55:00,198.78,198.9,198.78,198.85,11298.0,176.6439,176.7506,176.6439,176.7061,11298.0
2017-10-03 15:00:00,198.84,198.84,198.62,198.66,18359.0,176.6973,176.6973,176.5018,176.5373,18359.0
2017-10-03 15:05:00,198.64,198.68,198.58,198.66,37746.0,176.5195,176.5551,176.4662,176.5373,37746.0
2017-10-03 15:10:00,198.68,198.69,198.53,198.55,14933.0,176.5551,176.564,176.4218,176.4396,14933.0
2017-10-03 15:15:00,198.53,198.56,198.5,198.53,13996.0,176.4218,176.4484,176.3951,176.4218,13996.0
2017-10-03 15:20:00,198.54,198.55,198.49,198.54,15409.0,176.4307,176.4396,176.3862,176.4307,15409.0
2017-10-03 15:25:00,198.53,198.55,198.4,198.43,24351.0,176.4218,176.4396,176.3063,176.3329,24351.0
2017-10-03 15:30:00,198.43,198.51,198.41,198.49,29164.0,176.3329,176.404,176.3151,176.3862,29164.0
2017-10-03 15:35:00,198.52,198.8,198.49,198.7,50779.0,176.4129,176.6617,176.3862,176.5729,50779.0
2017-10-03 15:40:00,198.7,198.75,198.65,198.74,36278.0,176.5729,176.6173,176.5284,176.6084,36278.0
2017-10-03 15:45:00,198.72,198.8,198.65,198.67,136796.0,176.5906,176.6617,176.5284,176.5462,136796.0
2017-10-03 15:50:00,198.69,198.84,198.66,198.82,57259.0,176.564,176.6973,176.5373,176.6795,57259.0
2017-10-03 15:55:00,198.81,198.82,198.59,198.67,121971.0,176.6706,176.6795,176.4751,176.5462,121971.0
2017-10-04 09:30:00,199.03,199.6,198.43,199.57,91963.0,176.8661,177.3726,176.3329,177.346,91963.0
2017-10-04 09:35:00,199.55,199.8,198.92,199.03,12793.0,177.3282,177.5504,176.7684,176.8661,12793.0
2017-10-04 09:40:00,199.0,199.25,198.79,199.16,27158.0,176.8394,177.0616,176.6528,176.9816,27158.0
2017-10-04 09:45:00,199.23,199.56,199.23,199.5,9409.0,177.0438,177.3371,177.0438,177.2838,9409.0
2017-10-04 09:50:00,199.53,199.56,198.95,199.33,18709.0,177.3104,177.3371,176.795,177.1327,18709.0
2017-10-04 09:55:00,199.34,199.43,199.06,199.2,21380.0,177.1416,177.2216,176.8928,177.0172,21380.0
2017-10-04 10:00:00,199.29,199.61,199.28,199.4,19462.0,177.0972,177.3815,177.0883,177.1949,19462.0
2017-10-04 10:05:00,199.39,199.82,199.34,199.66,66070.0,177.186,177.5681,177.1416,177.4259,66070.0
2017-10-04 10:10:00,199.61,199.66,199.38,199.39,74825.0,177.3815,177.4259,177.1771,177.186,74825.0
2017-10-04 10:15:00,199.37,199.89,199.37,199.76,16495.0,177.1682,177.6303,177.1682,177.5148,16495.0
2017-10-04 10:20:00,199.76,199.8,199.39,199.47,20514.0,177.5148,177.5504,177.186,177.2571,20514.0
2017-10-04 10:25:00,199.48,199.57,199.39,199.53,14274.0,177.266,177.346,177.186,177.3104,14274.0
2017-10-04 10:30:00,199.75,199.75,199.37,199.48,12905.0,177.5059,177.5059,177.1682,177.266,12905.0
2017-10-04 10:35:00,199.49,199.64,199.45,199.57,12041.0,177.2749,177.4082,177.2393,177.346,12041.0
2017-10-04 10:40:00,199.53,199.84,199.52,199.71,16910.0,177.3104,177.5859,177.3015,177.4704,16910.0
2017-10-04 10:45:00,199.79,200.06,199.69,199.8,126834.0,177.5415,177.7814,177.4526,177.5504,126834.0
2017-10-04 10:50:00,199.84,199.93,199.58,199.87,10563.0,177.5859,177.6659,177.3549,177.6126,10563.0
2017-10-04 10:55:00,199.93,200.17,199.92,200.14,16014.0,177.6659,177.8792,177.657,177.8525,16014.0
2017-10-04 11:00:00,200.17,200.19,199.98,200.05,16665.0,177.8792,177.8969,177.7103,177.7725,16665.0
2017-10-04 11:05:00,200.08,200.24,200.03,200.2,23452.0,177.7992,177.9414,177.7547,177.9058,23452.0
2017-10-04 11:10:00,200.21,200.33,200.21,200.27,14836.0,177.9147,178.0213,177.9147,177.968,14836.0
2017-10-04 11:15:00,200.26,200.33,200.04,200.14,42265.0,177.9591,178.0213,177.7636,177.8525,42265.0
2017-10-04 11:20:00,200.14,200.15,200.05,200.09,11659.0,177.8525,177.8614,177.7725,177.8081,11659.0
2017-10-04 11:25:00,200.1,200.13,199.95,200.06,26467.0,177.817,177.8436,177.6837,177.7814,26467.0
2017-10-04 11:30:00,200.04,200.11,199.9,199.95,12472.0,177.7636,177.8258,177.6392,177.6837,12472.0
2017-10-04 11:35:00,199.96,200.02,199.77,199.77,11757.0,177.6925,177.7459,177.5237,177.5237,11757.0
2017-10-04 11:40:00,199.77,199.88,199.61,199.67,21615.0,177.5237,177.6214,177.3815,177.4348,21615.0
2017-10-04 11:45:00,199.66,199.77,199.64,199.66,12680.0,177.4259,177.5237,177.4082,177.4259,12680.0
2017-10-04 11:50:00,199.63,199.8,199.58,199.7,10590.0,177.3993,177.5504,177.3549,177.4615,10590.0
2017-10-04 11:55:00,199.7,199.78,199.62,199.78,10773.0,177.4615,177.5326,177.3904,177.5326,10773.0
2017-10-04 12:00:00,199.77,199.82,199.66,199.77,9100.0,177.5237,177.5681,177.4259,177.5237,9100.0
2017-10-04 12:05:00,199.75,199.79,199.67,199.68,6583.0,177.5059,177.5415,177.4348,177.4437,6583.0
2017-10-04 12:10:00,199.65,199.69,199.56,199.57,9795.0,177.4171,177.4526,177.3371,177.346,9795.0
2017-10-04 12:15:00,199.56,199.69,199.56,199.68,13966.0,177.3371,177.4526,177.3371,177.4437,13966.0
2017-10-04 12:20:00,199.69,199.85,199.69,199.76,6579.0,177.4526,177.5948,177.4526,177.5148,6579.0
2017-10-04 12:25:00,199.76,199.86,199.73,199.83,9568.0,177.5148,177.6037,177.4882,177.577,9568.0
2017-10-04 12:30:00,199.83,200.0,199.82,199.93,12955.0,177.577,177.7281,177.5681,177.6659,12955.0
2017-10-04 12:35:00,199.96,200.03,199.91,199.99,8356.0,177.6925,177.7547,177.6481,177.7192,8356.0
2017-10-04 12:40:00,199.97,200.03,199.95,199.99,12184.0,177.7014,177.7547,177.6837,177.7192,12184.0
2017-10-04 12:45:00,199.98,200.0,199.93,199.93,36387.0,177.7103,177.7281,177.6659,177.6659,36387.0
2017-10-04 12:50:00,199.93,200.03,199.92,200.01,6813.0,177.6659,177.7547,177.657,177.737,6813.0
2017-10-04 12:55:00,200.01,200.11,200.01,200.06,14586.0,177.737,177.8258,177.737,177.7814,14586.0
2017-10-04 13:00:00,200.09,200.12,200.0,200.06,12288.0,177.8081,177.8347,177.7281,177.7814,12288.0
2017-10-04 13:05:00,200.05,200.12,200.02,200.02,9728.0,177.7725,177.8347,177.7459,177.7459,9728.0
2017-10-04 13:10:00,200.03,200.06,199.93,200.02,9597.0,177.7547,177.7814,177.6659,177.7459,9597.0
2017-10-04 13:15:00,200.02,200.06,199.97,200.01,12590.0,177.7459,177.7814,177.7014,177.737,12590.0
2017-10-04 13:20:00,200.01,200.12,200.0,200.12,14323.0,177.737,177.8347,177.7281,177.8347,14323.0
2017-10-04 13:25:00,200.11,200.14,200.09,200.13,6860.0,177.8258,177.8525,177.8081,177.8436,6860.0
2017-10-04 13:30:00,200.13,200.32,200.13,200.3,15746.0,177.8436,178.0125,177.8436,177.9947,15746.0
2017-10-04 13:35:00,200.35,200.37,200.21,200.21,16115.0,178.0391,178.0569,177.9147,177.9147,16115.0
2017-10-04 13:40:00,200.24,200.26,200.11,200.24,9191.0,177.9414,177.9591,177.8258,177.9414,9191.0
2017-10-04 13:45:00,200.24,200.24,200.19,200.19,4559.0,177.9414,177.9414,177.8969,177.8969,4559.0
2017-10-04 13:50:00,200.19,200.34,200.19,200.3,11123.0,177.8969,178.0302,177.8969,177.9947,11123.0
2017-10-04 13:55:00,200.3,200.4,200.25,200.37,12782.0,177.9947,178.0835,177.9502,178.0569,12782.0
2017-10-04 14:00:00,200.37,200.7,200.36,200.7,26919.0,178.0569,178.3501,178.048,178.3501,26919.0
2017-10-04 14:05:00,200.72,200.73,200.48,200.48,20684.0,178.3679,178.3768,178.1546,178.1546,20684.0
2017-10-04 14:10:00,200.5,200.6,200.49,200.58,7936.0,178.1724,178.2613,178.1635,178.2435,7936.0
2017-10-04 14:15:00,200.61,200.61,200.39,200.41,11798.0,178.2702,178.2702,178.0747,178.0924,11798.0
2017-10-04 14:20:00,200.41,200.42,200.33,200.36,15857.0,178.0924,178.1013,178.0213,178.048,15857.0
2017-10-04 14:25:00,200.34,200.52,200.34,200.49,13326.0,178.0302,178.1902,178.0302,178.1635,13326.0
2017-10-04 14:30:00,200.51,200.58,200.5,200.58,7720.0,178.1813,178.2435,178.1724,178.2435,7720.0
2017-10-04 14:35:00,200.59,200.62,200.38,200.39,13769.0,178.2524,178.279,178.0658,178.0747,13769.0
2017-10-04 14:40:00,200.38,200.48,200.38,200.44,7311.0,178.0658,178.1546,178.0658,178.1191,7311.0
2017-10-04 14:45:00,200.44,200.44,200.36,200.44,19540.0,178.1191,178.1191,178.048,178.1191,19540.0
2017-10-04 14:50:00,200.45,200.49,200.4,200.45,7910.0,178.128,178.1635,178.0835,178.128,7910.0
2017-10-04 14:55:00,200.45,200.45,200.35,200.38,18857.0,178.128,178.128,178.0391,178.0658,18857.0
2017-10-04 15:00:00,200.38,200.39,200.25,200.33,19323.0,178.0658,178.0747,177.9502,178.0213,19323.0
2017-10-04 15:05:00,200.34,200.37,200.28,200.34,15345.0,178.0302,178.0569,177.9769,178.0302,15345.0
2017-10-04 15:10:00,200.34,200.42,200.34,200.35,13036.0,178.0302,178.1013,178.0302,178.0391,13036.0
2017-10-04 15:15:00,200.35,200.36,200.21,200.34,21754.0,178.0391,178.048,177.9147,178.0302,21754.0
2017-10-04 15:20:00,200.36,200.47,200.33,200.44,25711.0,178.048,178.1457,178.0213,178.1191,25711.0
2017-10-04 15:25:00,200.44,200.52,200.38,200.4,20318.0,178.1191,178.1902,178.0658,178.0835,20318.0
2017-10-04 15:30:00,200.39,200.39,200.28,200.29,20636.0,178.0747,178.0747,177.9769,177.9858,20636.0
2017-10-04 15:35:00,200.29,200.3,200.23,200.27,29594.0,177.9858,177.9947,177.9325,177.968,29594.0
2017-10-04 15:40:00,200.28,200.29,200.18,200.23,27034.0,177.9769,177.9858,177.888,177.9325,27034.0
2017-10-04 15:45:00,200.24,200.34,200.24,200.26,49480.0,177.9414,178.0302,177.9414,177.9591,49480.0
2017-10-04 15:50:00,200.26,200.38,200.22,200.38,46043.0,177.9591,178.0658,177.9236,178.0658,46043.0
2017-10-04 15:55:00,200.37,200.47,200.33,200.46,93632.0,178.0569,178.1457,178.0213,178.1369,93632.0
2017-10-05 09:30:00,199.88,199.93,198.75,199.49,142617.0,177.6214,177.6659,176.6173,177.2749,142617.0
2017-10-05 09:35:00,199.48,199.76,199.17,199.68,38595.0,177.266,177.5148,176.9905,177.4437,38595.0
2017-10-05 09:40:00,199.61,199.61,198.81,198.96,41318.0,177.3815,177.3815,176.6706,176.8039,41318.0
2017-10-05 09:45:00,198.96,199.13,198.34,198.58,48387.0,176.8039,176.955,176.2529,176.4662,48387.0
2017-10-05 09:50:00,198.54,198.75,198.21,198.61,32358.0,176.4307,176.6173,176.1374,176.4929,32358.0
2017-10-05 09:55:00,198.61,198.67,198.4,198.65,28964.0,176.4929,176.5462,176.3063,176.5284,28964.0
2017-10-05 10:00:00,198.63,198.76,198.42,198.46,28104.0,176.5106,176.6262,176.324,176.3596,28104.0
2017-10-05 10:05:00,198.5,199.0,198.48,199.0,45564.0,176.3951,176.8394,176.3774,176.8394,45564.0
2017-10-05 10:10:00,198.95,198.96,198.32,198.32,45456.0,176.795,176.8039,176.2352,176.2352,45456.0
2017-10-05 10:15:00,198.34,198.46,198.12,198.2,38999.0,176.2529,176.3596,176.0574,176.1285,38999.0
2017-10-05 10:20:00,198.18,198.31,197.43,197.43,40633.0,176.1108,176.2263,175.4443,175.4443,40633.0
2017-10-05 10:25:00,197.42,197.73,197.14,197.62,81063.0,175.4354,175.7109,175.1866,175.6131,81063.0
2017-10-05 10:30:00,197.65,197.65,197.3,197.56,24643.0,175.6398,175.6398,175.3288,175.5598,24643.0
2017-10-05 10:35:00,197.55,197.86,197.5,197.74,25721.0,175.5509,175.8264,175.5065,175.7198,25721.0
2017-10-05 10:40:00,197.73,197.96,197.55,197.96,32283.0,175.7109,175.9153,175.5509,175.9153,32283.0
2017-10-05 10:45:00,197.96,198.0,197.66,197.66,41207.0,175.9153,175.9508,175.6487,175.6487,41207.0
2017-10-05 10:50:00,197.66,197.79,197.52,197.54,26904.0,175.6487,175.7642,175.5243,175.542,26904.0
2017-10-05 10:55:00,197.54,197.54,197.35,197.35,27941.0,175.542,175.542,175.3732,175.3732,27941.0
2017-10-05 11:00:00,197.39,197.63,197.35,197.54,22135.0,175.4087,175.622,175.3732,175.542,22135.0
2017-10-05 11:05:00,197.55,197.61,197.43,197.57,32470.0,175.5509,175.6042,175.4443,175.5687,32470.0
2017-10-05 11:10:00,197.57,197.57,197.36,197.39,22787.0,175.5687,175.5687,175.3821,175.4087,22787.0
2017-10-05 11:15:00,197.39,197.46,197.29,197.45,27241.0,175.4087,175.4709,175.3199,175.4621,27241.0
2017-10-05 11:20:00,197.43,197.43,197.27,197.43,26036.0,175.4443,175.4443,175.3021,175.4443,26036.0
2017-10-05 11:25:00,197.43,197.43,197.27,197.3,20796.0,175.4443,175.4443,175.3021,175.3288,20796.0
2017-10-05 11:30:00,197.3,197.34,197.2,197.22,27780.0,175.3288,175.3643,175.2399,175.2577,27780.0
2017-10-05 11:35:00,197.19,197.28,197.15,197.22,17715.0,175.231,175.311,175.1955,175.2577,17715.0
2017-10-05 11:40:00,197.2,197.26,197.08,197.1,20700.0,175.2399,175.2932,175.1333,175.151,20700.0
2017-10-05 11:45:00,197.12,197.23,197.06,197.21,22948.0,175.1688,175.2666,175.1155,175.2488,22948.0
2017-10-05 11:50:00,197.21,197.21,197.07,197.11,14589.0,175.2488,175.2488,175.1244,175.1599,14589.0
2017-10-05 11:55:00,197.1,197.13,196.96,197.0,47140.0,175.151,175.1777,175.0266,175.0622,47140.0
2017-10-05 12:00:00,197.0,197.03,196.81,196.81,44030.0,175.0622,175.0888,174.8933,174.8933,44030.0
2017-10-05 12:05:00,196.81,196.86,196.69,196.74,32386.0,174.8933,174.9378,174.7867,174.8311,32386.0
2017-10-05 12:10:00,196.74,196.89,196.65,196.85,35837.0,174.8311,174.9644,174.7511,174.9289,35837.0
2017-10-05 12:15:00,196.84,196.89,196.56,196.63,63658.0,174.92,174.9644,174.6712,174.7334,63658.0
2017-10-05 12:20:00,196.64,197.33,196.64,197.09,36542.0,174.7423,175.3554,174.7423,175.1421,36542.0
2017-10-05 12:25:00,197.1,197.2,197.03,197.18,23273.0,175.151,175.2399,175.0888,175.2221,23273.0
2017-10-05 12:30:00,197.19,197.19,196.98,196.98,26752.0,175.231,175.231,175.0444,175.0444,26752.0
2017-10-05 12:35:00,196.97,197.29,196.96,197.29,32234.0,175.0355,175.3199,175.0266,175.3199,32234.0
2017-10-05 12:40:00,197.26,197.5,197.25,197.5,18519.0,175.2932,175.5065,175.2843,175.5065,18519.0
2017-10-05 12:45:00,197.49,197.53,197.29,197.35,20819.0,175.4976,175.5331,175.3199,175.3732,20819.0
2017-10-05 12:50:00,197.35,197.8,197.35,197.71,32279.0,175.3732,175.7731,175.3732,175.6931,32279.0
2017-10-05 12:55:00,197.7,198.0,197.69,197.94,39499.0,175.6842,175.9508,175.6753,175.8975,39499.0
2017-10-05 13:00:00,197.95,198.04,197.82,197.84,37441.0,175.9064,175.9864,175.7909,175.8086,37441.0
2017-10-05 13:05:00,197.83,197.96,197.79,197.83,15169.0,175.7997,175.9153,175.7642,175.7997,15169.0
2017-10-05 13:10:00,197.8,197.87,197.67,197.77,27148.0,175.7731,175.8353,175.6576,175.7464,27148.0
2017-10-05 13:15:00,197.78,197.78,197.64,197.66,16904.0,175.7553,175.7553,175.6309,175.6487,16904.0
2017-10-05 13:20:00,197.64,197.82,197.62,197.82,17432.0,175.6309,175.7909,175.6131,175.7909,17432.0
2017-10-05 13:25:00,197.81,197.88,197.7,197.73,17398.0,175.782,175.8442,175.6842,175.7109,17398.0
2017-10-05 13:30:00,197.75,197.78,197.63,197.66,19170.0,175.7286,175.7553,175.622,175.6487,19170.0
2017-10-05 13:35:00,197.66,197.69,197.59,197.67,13191.0,175.6487,175.6753,175.5865,175.6576,13191.0
2017-10-05 13:40:00,197.76,197.88,197.68,197.72,11075.0,175.7375,175.8442,175.6664,175.702,11075.0
2017-10-05 13:45:00,197.69,197.78,197.69,197.73,15947.0,175.6753,175.7553,175.6753,175.7109,15947.0
2017-10-05 13:50:00,197.75,198.11,197.75,198.04,30087.0,175.7286,176.0486,175.7286,175.9864,30087.0
2017-10-05 13:55:00,198.0,198.0,197.73,197.74,15119.0,175.9508,175.9508,175.7109,175.7198,15119.0
2017-10-05 14:00:00,197.71,197.8,197.6,197.63,31872.0,175.6931,175.7731,175.5953,175.622,31872.0
2017-10-05 14:05:00,197.63,197.76,197.61,197.69,16367.0,175.622,175.7375,175.6042,175.6753,16367.0
2017-10-05 14:10:00,197.7,197.71,197.58,197.59,15937.0,175.6842,175.6931,175.5776,175.5865,15937.0
2017-10-05 14:15:00,197.58,197.67,197.5,197.56,33704.0,175.5776,175.6576,175.5065,175.5598,33704.0
2017-10-05 14:20:00,197.56,197.66,197.56,197.6,18966.0,175.5598,175.6487,175.5598,175.5953,18966.0
2017-10-05 14:25:00,197.59,197.59,197.52,197.53,16244.0,175.5865,175.5865,175.5243,175.5331,16244.0
2017-10-05 14:30:00,197.53,197.68,197.53,197.68,15727.0,175.5331,175.6664,175.5331,175.6664,15727.0
2017-10-05 14:35:00,197.68,197.71,197.56,197.69,15813.0,175.6664,175.6931,175.5598,175.6753,15813.0
2017-10-05 14:40:00,197.67,197.73,197.56,197.56,15416.0,175.6576,175.7109,175.5598,175.5598,15416.0
2017-10-05 14:45:00,197.55,197.58,197.42,197.5,18439.0,175.5509,175.5776,175.4354,175.5065,18439.0
2017-10-05 14:50:00,197.5,197.65,197.44,197.59,18751.0,175.5065,175.6398,175.4532,175.5865,18751.0
2017-10-05 14:55:00,197.59,197.73,197.59,197.63,17791.0,175.5865,175.7109,175.5865,175.622,17791.0
2017-10-05 15:00:00,197.61,197.8,197.61,197.78,21488.0,175.6042,175.7731,175.6042,175.7553,21488.0
2017-10-05 15:05:00,197.76,197.85,197.65,197.7,27833.0,175.7375,175.8175,175.6398,175.6842,27833.0
2017-10-05 15:10:00,197.73,197.74,197.63,197.65,23398.0,175.7109,175.7198,175.622,175.6398,23398.0
2017-10-05 15:15:00,197.65,197.68,197.59,197.66,13540.0,175.6398,175.6664,175.5865,175.6487,13540.0
2017-10-05 15:20:00,197.66,197.76,197.66,197.69,21751.0,175.6487,175.7375,175.6487,175.6753,21751.0
2017-10-05 15:25:00,197.68,197.71,197.61,197.69,25279.0,175.6664,175.6931,175.6042,175.6753,25279.0
2017-10-05 15:30:00,197.68,197.68,197.51,197.67,24712.0,175.6664,175.6664,175.5154,175.6576,24712.0
2017-10-05 15:35:00,197.66,197.79,197.64,197.68,26544.0,175.6487,175.7642,175.6309,175.6664,26544.0
2017-10-05 15:40:00,197.69,197.77,197.62,197.64,46863.0,175.6753,175.7464,175.6131,175.6309,46863.0
2017-10-05 15:45:00,197.64,197.73,197.63,197.72,43992.0,175.6309,175.7109,175.622,175.702,43992.0
2017-10-05 15:50:00,197.72,197.75,197.55,197.56,78736.0,175.702,175.7286,175.5509,175.5598,78736.0
2017-10-05 15:55:00,197.55,197.89,197.53,197.88,121007.0,175.5509,175.8531,175.5331,175.8442,121007.0
2017-10-06 09:30:00,197.9,198.42,197.51,198.37,59549.0,175.8619,176.324,175.5154,176.2796,59549.0
2017-10-06 09:35:00,198.33,198.62,198.16,198.57,84780.0,176.2441,176.5018,176.093,176.4573,84780.0
2017-10-06 09:40:00,198.61,198.65,198.24,198.3,28415.0,176.4929,176.5284,176.1641,176.2174,28415.0
2017-10-06 09:45:00,198.3,198.44,198.05,198.13,25484.0,176.2174,176.3418,175.9952,176.0663,25484.0
2017-10-06 09:50:00,198.16,198.35,197.95,198.31,46696.0,176.093,176.2618,175.9064,176.2263,46696.0
2017-10-06 09:55:00,198.34,198.68,198.32,198.68,23551.0,176.2529,176.5551,176.2352,176.5551,23551.0
2017-10-06 10:00:00,198.68,199.11,198.65,198.71,50241.0,176.5551,176.9372,176.5284,176.5817,50241.0
2017-10-06 10:05:00,198.71,198.86,198.71,198.79,17648.0,176.5817,176.715,176.5817,176.6528,17648.0
2017-10-06 10:10:00,198.75,198.95,198.59,198.95,21698.0,176.6173,176.795,176.4751,176.795,21698.0
2017-10-06 10:15:00,198.86,199.1,198.86,199.1,20602.0,176.715,176.9283,176.715,176.9283,20602.0
2017-10-06 10:20:00,199.11,199.38,199.07,199.28,28592.0,176.9372,177.1771,176.9017,177.0883,28592.0
2017-10-06 10:25:00,199.26,199.38,199.25,199.32,12824.0,177.0705,177.1771,177.0616,177.1238,12824.0
2017-10-06 10:30:00,199.31,199.33,198.97,199.22,29084.0,177.1149,177.1327,176.8128,177.0349,29084.0
2017-10-06 10:35:00,199.22,199.41,199.13,199.41,21253.0,177.0349,177.2038,176.955,177.2038,21253.0
2017-10-06 10:40:00,199.36,199.6,199.32,199.51,26455.0,177.1594,177.3726,177.1238,177.2927,26455.0
2017-10-06 10:45:00,199.51,199.54,199.18,199.26,26417.0,177.2927,177.3193,176.9994,177.0705,26417.0
2017-10-06 10:50:00,199.29,199.52,199.28,199.52,16474.0,177.0972,177.3015,177.0883,177.3015,16474.0
2017-10-06 10:55:00,199.51,199.69,199.44,199.65,27224.0,177.2927,177.4526,177.2304,177.4171,27224.0
2017-10-06 11:00:00,199.65,199.75,199.59,199.68,23257.0,177.4171,177.5059,177.3637,177.4437,23257.0
2017-10-06 11:05:00,199.68,199.7,199.42,199.43,21569.0,177.4437,177.4615,177.2127,177.2216,21569.0
2017-10-06 11:10:00,199.43,199.61,199.38,199.58,16572.0,177.2216,177.3815,177.1771,177.3549,16572.0
2017-10-06 11:15:00,199.63,199.92,199.62,199.91,18961.0,177.3993,177.657,177.3904,177.6481,18961.0
2017-10-06 11:20:00,199.92,199.99,199.82,199.98,29854.0,177.657,177.7192,177.5681,177.7103,29854.0
2017-10-06 11:25:00,199.99,199.99,199.84,199.89,19316.0,177.7192,177.7192,177.5859,177.6303,19316.0
2017-10-06 11:30:00,199.88,199.88,199.78,199.82,20736.0,177.6214,177.6214,177.5326,177.5681,20736.0
2017-10-06 11:35:00,199.81,199.82,199.67,199.73,21150.0,177.5592,177.5681,177.4348,177.4882,21150.0
2017-10-06 11:40:00,199.75,199.9,199.75,199.85,24587.0,177.5059,177.6392,177.5059,177.5948,24587.0
2017-10-06 11:45:00,199.87,199.87,199.62,199.72,19872.0,177.6126,177.6126,177.3904,177.4793,19872.0
2017-10-06 11:50:00,199.71,199.8,199.68,199.76,20126.0,177.4704,177.5504,177.4437,177.5148,20126.0
2017-10-06 11:55:00,199.73,199.85,199.69,199.83,18351.0,177.4882,177.5948,177.4526,177.577,18351.0
2017-10-06 12:00:00,199.84,199.86,199.54,199.65,30961.0,177.5859,177.6037,177.3193,177.4171,30961.0
2017-10-06 12:05:00,199.66,199.78,199.6,199.64,12496.0,177.4259,177.5326,177.3726,177.4082,12496.0
2017-10-06 12:10:00,199.64,199.66,199.52,199.56,84768.0,177.4082,177.4259,177.3015,177.3371,84768.0
2017-10-06 12:15:00,199.54,199.6,199.47,199.59,36160.0,177.3193,177.3726,177.2571,177.3637,36160.0
2017-10-06 12:20:00,199.59,199.64,199.48,199.63,22824.0,177.3637,177.4082,177.266,177.3993,22824.0
2017-10-06 12:25:00,199.59,199.88,199.58,199.79,21711.0,177.3637,177.6214,177.3549,177.5415,21711.0
2017-10-06 12:30:00,199.79,199.9,199.77,199.85,18866.0,177.5415,177.6392,177.5237,177.5948,18866.0
2017-10-06 12:35:00,199.89,199.91,199.71,199.71,9983.0,177.6303,177.6481,177.4704,177.4704,9983.0
2017-10-06 12:40:00,199.68,199.75,199.6,199.64,10794.0,177.4437,177.5059,177.3726,177.4082,10794.0
2017-10-06 12:45:00,199.65,199.76,199.64,199.71,7803.0,177.4171,177.5148,177.4082,177.4704,7803.0
2017-10-06 12:50:00,199.66,199.67,199.45,199.45,17491.0,177.4259,177.4348,177.2393,177.2393,17491.0
2017-10-06 12:55:00,199.47,199.49,199.18,199.41,16623.0,177.2571,177.2749,176.9994,177.2038,16623.0
2017-10-06 13:00:00,199.43,199.44,199.1,199.12,7772.0,177.2216,177.2304,176.9283,176.9461,7772.0
2017-10-06 13:05:00,199.14,199.24,199.14,199.16,7879.0,176.9639,177.0527,176.9639,176.9816,7879.0
2017-10-06 13:10:00,199.19,199.2,199.01,199.02,10044.0,177.0083,177.0172,176.8483,176.8572,10044.0
2017-10-06 13:15:00,199.02,199.04,198.88,198.88,8828.0,176.8572,176.875,176.7328,176.7328,8828.0
2017-10-06 13:20:00,198.91,198.91,198.78,198.81,4176.0,176.7595,176.7595,176.6439,176.6706,4176.0
2017-10-06 13:25:00,198.81,198.91,198.79,198.91,10792.0,176.6706,176.7595,176.6528,176.7595,10792.0
2017-10-06 13:30:00,198.92,198.98,198.89,198.97,6087.0,176.7684,176.8217,176.7417,176.8128,6087.0
2017-10-06 13:35:00,198.97,198.98,198.89,198.92,4157.0,176.8128,176.8217,176.7417,176.7684,4157.0
2017-10-06 13:40:00,198.92,198.95,198.84,198.95,8984.0,176.7684,176.795,176.6973,176.795,8984.0
2017-10-06 13:45:00,198.96,198.98,198.89,198.89,4018.0,176.8039,176.8217,176.7417,176.7417,4018.0
2017-10-06 13:50:00,198.88,198.94,198.87,198.94,8394.0,176.7328,176.7861,176.7239,176.7861,8394.0
2017-10-06 13:55:00,198.93,198.96,198.85,198.94,15763.0,176.7772,176.8039,176.7061,176.7861,15763.0
2017-10-06 14:00:00,198.94,198.98,198.9,198.92,80822.0,176.7861,176.8217,176.7506,176.7684,80822.0
2017-10-06 14:05:00,198.9,198.9,198.8,198.87,14967.0,176.7506,176.7506,176.6617,176.7239,14967.0
2017-10-06 14:10:00,198.88,198.9,198.8,198.9,16328.0,176.7328,176.7506,176.6617,176.7506,16328.0
2017-10-06 14:15:00,198.91,198.91,198.73,198.73,15518.0,176.7595,176.7595,176.5995,176.5995,15518.0
2017-10-06 14:20:00,198.72,198.73,198.63,198.63,10638.0,176.5906,176.5995,176.5106,176.5106,10638.0
2017-10-06 14:25:00,198.62,198.72,198.62,198.72,13927.0,176.5018,176.5906,176.5018,176.5906,13927.0
2017-10-06 14:30:00,198.72,198.73,198.59,198.61,9760.0,176.5906,176.5995,176.4751,176.4929,9760.0
2017-10-06 14:35:00,198.58,198.64,198.52,198.52,20827.0,176.4662,176.5195,176.4129,176.4129,20827.0
2017-10-06 14:40:00,198.52,198.68,198.52,198.65,10987.0,176.4129,176.5551,176.4129,176.5284,10987.0
2017-10-06 14:45:00,198.67,198.76,198.65,198.7,16585.0,176.5462,176.6262,176.5284,176.5729,16585.0
2017-10-06 14:50:00,198.7,198.7,198.56,198.56,10207.0,176.5729,176.5729,176.4484,176.4484,10207.0
2017-10-06 14:55:00,198.56,198.68,198.45,198.54,20806.0,176.4484,176.5551,176.3507,176.4307,20806.0
2017-10-06 15:00:00,198.54,198.57,198.42,198.42,14649.0,176.4307,176.4573,176.324,176.324,14649.0
2017-10-06 15:05:00,198.43,198.51,198.41,198.45,24045.0,176.3329,176.404,176.3151,176.3507,24045.0
2017-10-06 15:10:00,198.43,198.45,198.28,198.43,21887.0,176.3329,176.3507,176.1996,176.3329,21887.0
2017-10-06 15:15:00,198.42,198.42,198.28,198.29,27547.0,176.324,176.324,176.1996,176.2085,27547.0
2017-10-06 15:20:00,198.29,198.32,198.07,198.07,33054.0,176.2085,176.2352,176.013,176.013,33054.0
2017-10-06 15:25:00,198.07,198.1,197.94,198.03,50635.0,176.013,176.0397,175.8975,175.9775,50635.0
2017-10-06 15:30:00,198.05,198.08,197.97,197.97,35263.0,175.9952,176.0219,175.9241,175.9241,35263.0
2017-10-06 15:35:00,197.97,198.13,197.96,198.11,43875.0,175.9241,176.0663,175.9153,176.0486,43875.0
2017-10-06 15:40:00,198.11,198.22,197.98,197.98,39920.0,176.0486,176.1463,175.933,175.933,39920.0
2017-10-06 15:45:00,198.0,198.09,197.94,197.95,69569.0,175.9508,176.0308,175.8975,175.9064,69569.0
2017-10-06 15:50:00,197.97,198.01,197.94,197.96,64034.0,175.9241,175.9597,175.8975,175.9153,64034.0
2017-10-06 15:55:00,197.97,198.16,197.95,198.1,104851.0,175.9241,176.093,175.9064,176.0397,104851.0
2017-10-09 09:30:00,198.01,198.03,197.28,197.71,59334.0,175.9597,175.9775,175.311,175.6931,59334.0
2017-10-09 09:35:00,197.74,198.32,197.73,198.13,12015.0,175.7198,176.2352,175.7109,176.0663,12015.0
2017-10-09 09:40:00,198.13,198.16,197.77,198.0,13416.0,176.0663,176.093,175.7464,175.9508,13416.0
2017-10-09 09:45:00,197.89,198.07,197.78,198.0,22039.0,175.8531,176.013,175.7553,175.9508,22039.0
2017-10-09 09:50:00,198.07,198.18,197.94,197.96,17586.0,176.013,176.1108,175.8975,175.9153,17586.0
2017-10-09 09:55:00,197.96,198.29,197.9,197.92,21227.0,175.9153,176.2085,175.8619,175.8797,21227.0
2017-10-09 10:00:00,197.89,197.99,197.65,197.7,24850.0,175.8531,175.9419,175.6398,175.6842,24850.0
2017-10-09 10:05:00,197.7,197.73,197.35,197.52,33446.0,175.6842,175.7109,175.3732,175.5243,33446.0
2017-10-09 10:10:00,197.52,197.7,197.38,197.48,29436.0,175.5243,175.6842,175.3998,175.4887,29436.0
2017-10-09 10:15:00,197.49,197.49,197.29,197.42,7511.0,175.4976,175.4976,175.3199,175.4354,7511.0
2017-10-09 10:20:00,197.42,197.43,197.24,197.39,10545.0,175.4354,175.4443,175.2754,175.4087,10545.0
2017-10-09 10:25:00,197.39,197.44,197.3,197.34,10877.0,175.4087,175.4532,175.3288,175.3643,10877.0
2017-10-09 10:30:00,197.35,197.42,197.22,197.28,13985.0,175.3732,175.4354,175.2577,175.311,13985.0
2017-10-09 10:35:00,197.26,197.53,197.26,197.5,12471.0,175.2932,175.5331,175.2932,175.5065,12471.0
2017-10-09 10:40:00,197.51,197.51,197.28,197.31,17157.0,175.5154,175.5154,175.311,175.3376,17157.0
2017-10-09 10:45:00,197.31,197.41,197.3,197.35,13523.0,175.3376,175.4265,175.3288,175.3732,13523.0
2017-10-09 10:50:00,197.35,197.37,197.03,197.03,25617.0,175.3732,175.391,175.0888,175.0888,25617.0
2017-10-09 10:55:00,197.03,197.15,196.88,197.07,32455.0,175.0888,175.1955,174.9555,175.1244,32455.0
2017-10-09 11:00:00,197.08,197.14,196.86,196.94,12404.0,175.1333,175.1866,174.9378,175.0088,12404.0
2017-10-09 11:05:00,196.94,196.98,196.7,196.71,12118.0,175.0088,175.0444,174.7956,174.8045,12118.0
2017-10-09 11:10:00,196.71,196.71,196.4,196.44,37558.0,174.8045,174.8045,174.529,174.5645,37558.0
2017-10-09 11:15:00,196.46,196.5,196.38,196.4,35079.0,174.5823,174.6178,174.5112,174.529,35079.0
2017-10-09 11:20:00,196.39,196.41,196.27,196.34,33019.0,174.5201,174.5379,174.4135,174.4757,33019.0
2017-10-09 11:25:00,196.37,196.39,195.95,195.95,36715.0,174.5023,174.5201,174.1291,174.1291,36715.0
2017-10-09 11:30:00,195.98,196.49,195.98,196.49,20590.0,174.1558,174.609,174.1558,174.609,20590.0
2017-10-09 11:35:00,196.47,196.48,196.27,196.36,16325.0,174.5912,174.6001,174.4135,174.4934,16325.0
2017-10-09 11:40:00,196.39,196.78,196.33,196.75,20696.0,174.5201,174.8667,174.4668,174.84,20696.0
2017-10-09 11:45:00,196.79,196.79,196.37,196.37,18844.0,174.8756,174.8756,174.5023,174.5023,18844.0
2017-10-09 11:50:00,196.37,196.4,196.24,196.24,13648.0,174.5023,174.529,174.3868,174.3868,13648.0
2017-10-09 11:55:00,196.26,196.4,196.24,196.4,7035.0,174.4046,174.529,174.3868,174.529,7035.0
2017-10-09 12:00:00,196.4,196.52,196.33,196.38,11126.0,174.529,174.6356,174.4668,174.5112,11126.0
2017-10-09 12:05:00,196.43,196.44,196.28,196.28,8788.0,174.5556,174.5645,174.4223,174.4223,8788.0
2017-10-09 12:10:00,196.26,196.39,196.25,196.36,9299.0,174.4046,174.5201,174.3957,174.4934,9299.0
2017-10-09 12:15:00,196.35,196.42,196.3,196.3,10087.0,174.4845,174.5468,174.4401,174.4401,10087.0
2017-10-09 12:20:00,196.3,196.37,196.24,196.35,11514.0,174.4401,174.5023,174.3868,174.4845,11514.0
2017-10-09 12:25:00,196.35,196.35,196.23,196.32,7121.0,174.4845,174.4845,174.3779,174.4579,7121.0
2017-10-09 12:30:00,196.31,196.37,196.28,196.33,6731.0,174.449,174.5023,174.4223,174.4668,6731.0
2017-10-09 12:35:00,196.33,196.35,196.22,196.32,8065.0,174.4668,174.4845,174.369,174.4579,8065.0
2017-10-09 12:40:00,196.32,196.32,196.21,196.22,9689.0,174.4579,174.4579,174.3601,174.369,9689.0
2017-10-09 12:45:00,196.22,196.27,196.15,196.17,10820.0,174.369,174.4135,174.3068,174.3246,10820.0
2017-10-09 12:50:00,196.19,196.22,196.07,196.15,10490.0,174.3424,174.369,174.2357,174.3068,10490.0
2017-10-09 12:55:00,196.16,196.22,196.11,196.13,11462.0,174.3157,174.369,174.2713,174.289,11462.0
2017-10-09 13:00:00,196.12,196.17,196.07,196.08,11891.0,174.2802,174.3246,174.2357,174.2446,11891.0
2017-10-09 13:05:00,196.07,196.17,196.05,196.09,8662.0,174.2357,174.3246,174.218,174.2535,8662.0
2017-10-09 13:10:00,196.09,196.32,196.08,196.23,12679.0,174.2535,174.4579,174.2446,174.3779,12679.0
2017-10-09 13:15:00,196.24,196.39,196.24,196.39,12176.0,174.3868,174.5201,174.3868,174.5201,12176.0
2017-10-09 13:20:00,196.39,196.39,196.29,196.36,6366.0,174.5201,174.5201,174.4312,174.4934,6366.0
2017-10-09 13:25:00,196.37,196.4,196.31,196.34,6979.0,174.5023,174.529,174.449,174.4757,6979.0
2017-10-09 13:30:00,196.31,196.31,196.17,196.29,12264.0,174.449,174.449,174.3246,174.4312,12264.0
2017-10-09 13:35:00,196.29,196.29,196.15,196.18,8837.0,174.4312,174.4312,174.3068,174.3335,8837.0
2017-10-09 13:40:00,196.18,196.26,196.18,196.22,10466.0,174.3335,174.4046,174.3335,174.369,10466.0
2017-10-09 13:45:00,196.22,196.22,196.03,196.18,20880.0,174.369,174.369,174.2002,174.3335,20880.0
2017-10-09 13:50:00,196.21,196.22,196.02,196.02,6645.0,174.3601,174.369,174.1913,174.1913,6645.0
2017-10-09 13:55:00,196.02,196.18,196.01,196.1,15558.0,174.1913,174.3335,174.1824,174.2624,15558.0
2017-10-09 14:00:00,196.1,196.22,196.08,196.18,6758.0,174.2624,174.369,174.2446,174.3335,6758.0
2017-10-09 14:05:00,196.22,196.47,196.19,196.47,11220.0,174.369,174.5912,174.3424,174.5912,11220.0
2017-10-09 14:10:00,196.47,196.48,196.32,196.34,51482.0,174.5912,174.6001,174.4579,174.4757,51482.0
2017-10-09 14:15:00,196.34,196.36,196.1,196.15,7263.0,174.4757,174.4934,174.2624,174.3068,7263.0
2017-10-09 14:20:00,196.15,196.3,196.15,196.21,8114.0,174.3068,174.4401,174.3068,174.3601,8114.0
2017-10-09 14:25:00,196.2,196.26,196.18,196.25,11126.0,174.3513,174.4046,174.3335,174.3957,11126.0
2017-10-09 14:30:00,196.25,196.25,196.03,196.08,16336.0,174.3957,174.3957,174.2002,174.2446,16336.0
2017-10-09 14:35:00,196.09,196.16,196.03,196.15,32349.0,174.2535,174.3157,174.2002,174.3068,32349.0
2017-10-09 14:40:00,196.16,196.34,196.02,196.25,31299.0,174.3157,174.4757,174.1913,174.3957,31299.0
2017-10-09 14:45:00,196.25,196.32,196.22,196.29,11469.0,174.3957,174.4579,174.369,174.4312,11469.0
2017-10-09 14:50:00,196.28,196.34,196.22,196.34,11722.0,174.4223,174.4757,174.369,174.4757,11722.0
2017-10-09 14:55:00,196.34,196.5,196.31,196.39,17346.0,174.4757,174.6178,174.449,174.5201,17346.0
2017-10-09 15:00:00,196.39,196.43,196.23,196.27,20703.0,174.5201,174.5556,174.3779,174.4135,20703.0
2017-10-09 15:05:00,196.27,196.27,196.1,196.1,15449.0,174.4135,174.4135,174.2624,174.2624,15449.0
2017-10-09 15:10:00,196.06,196.09,195.83,195.87,23340.0,174.2268,174.2535,174.0225,174.058,23340.0
2017-10-09 15:15:00,195.86,196.04,195.85,195.9,21092.0,174.0491,174.2091,174.0402,174.0847,21092.0
2017-10-09 15:20:00,195.9,196.08,195.78,196.06,13910.0,174.0847,174.2446,173.978,174.2268,13910.0
2017-10-09 15:25:00,196.05,196.31,196.05,196.29,22139.0,174.218,174.449,174.218,174.4312,22139.0
2017-10-09 15:30:00,196.3,196.43,196.23,196.3,28237.0,174.4401,174.5556,174.3779,174.4401,28237.0
2017-10-09 15:35:00,196.29,196.3,195.97,196.03,20220.0,174.4312,174.4401,174.1469,174.2002,20220.0
2017-10-09 15:40:00,196.02,196.05,195.86,195.96,23601.0,174.1913,174.218,174.0491,174.138,23601.0
2017-10-09 15:45:00,195.96,195.98,195.78,195.97,41173.0,174.138,174.1558,173.978,174.1469,41173.0
2017-10-09 15:50:00,195.99,196.27,195.99,196.22,52128.0,174.1646,174.4135,174.1646,174.369,52128.0
2017-10-09 15:55:00,196.23,196.37,196.04,196.25,128921.0,174.3779,174.5023,174.2091,174.3957,128921.0
2017-10-10 09:30:00,196.26,196.43,195.09,195.25,60553.0,174.4046,174.5556,173.3649,173.507,60553.0
2017-10-10 09:35:00,195.26,195.56,194.95,195.01,56574.0,173.5159,173.7825,173.2405,173.2938,56574.0
2017-10-10 09:40:00,195.01,195.1,194.88,195.0,45883.0,173.2938,173.3737,173.1782,173.2849,45883.0
2017-10-10 09:45:00,194.89,194.99,194.39,194.58,35800.0,173.1871,173.276,172.7428,172.9117,35800.0
2017-10-10 09:50:00,194.64,194.65,193.95,194.01,37571.0,172.965,172.9739,172.3518,172.4051,37571.0
2017-10-10 09:55:00,194.08,195.11,194.07,195.05,71034.0,172.4673,173.3826,172.4584,173.3293,71034.0
2017-10-10 10:00:00,195.05,195.35,194.9,195.19,37612.0,173.3293,173.5959,173.196,173.4537,37612.0
2017-10-10 10:05:00,195.16,195.16,194.55,194.72,43148.0,173.4271,173.4271,172.885,173.0361,43148.0
2017-10-10 10:10:00,194.73,194.76,194.0,194.31,32755.0,173.045,173.0716,172.3962,172.6717,32755.0
2017-10-10 10:15:00,194.31,194.4,194.0,194.23,22700.0,172.6717,172.7517,172.3962,172.6006,22700.0
2017-10-10 10:20:00,194.19,194.36,193.95,194.36,32547.0,172.5651,172.7162,172.3518,172.7162,32547.0
2017-10-10 10:25:00,194.37,194.54,194.24,194.38,23487.0,172.725,172.8761,172.6095,172.7339,23487.0
2017-10-10 10:30:00,194.42,194.75,194.4,194.74,17515.0,172.7695,173.0627,172.7517,173.0538,17515.0
2017-10-10 10:35:00,194.76,194.9,194.55,194.7,18991.0,173.0716,173.196,172.885,173.0183,18991.0
2017-10-10 10:40:00,194.63,194.81,194.55,194.71,16772.0,172.9561,173.116,172.885,173.0272,16772.0
2017-10-10 10:45:00,194.76,194.94,194.69,194.91,12128.0,173.0716,173.2316,173.0094,173.2049,12128.0
2017-10-10 10:50:00,194.94,195.13,194.87,194.88,15359.0,173.2316,173.4004,173.1694,173.1782,15359.0
2017-10-10 10:55:00,194.88,195.02,194.6,194.65,16235.0,173.1782,173.3027,172.9294,172.9739,16235.0
2017-10-10 11:00:00,194.67,194.87,194.62,194.73,8653.0,172.9916,173.1694,172.9472,173.045,8653.0
2017-10-10 11:05:00,194.74,194.96,194.74,194.76,17482.0,173.0538,173.2493,173.0538,173.0716,17482.0
2017-10-10 11:10:00,194.78,194.95,194.64,194.75,13419.0,173.0894,173.2405,172.965,173.0627,13419.0
2017-10-10 11:15:00,194.75,194.88,194.74,194.77,14832.0,173.0627,173.1782,173.0538,173.0805,14832.0
2017-10-10 11:20:00,194.74,195.0,194.67,194.84,24771.0,173.0538,173.2849,172.9916,173.1427,24771.0
2017-10-10 11:25:00,194.88,194.89,194.65,194.66,7683.0,173.1782,173.1871,172.9739,172.9827,7683.0
2017-10-10 11:30:00,194.72,194.73,194.53,194.56,17699.0,173.0361,173.045,172.8672,172.8939,17699.0
2017-10-10 11:35:00,194.53,194.61,194.35,194.37,17553.0,172.8672,172.9383,172.7073,172.725,17553.0
2017-10-10 11:40:00,194.41,194.53,194.3,194.33,10681.0,172.7606,172.8672,172.6628,172.6895,10681.0
2017-10-10 11:45:00,194.29,194.37,194.07,194.19,20739.0,172.6539,172.725,172.4584,172.5651,20739.0
2017-10-10 11:50:00,194.17,194.37,194.12,194.21,18866.0,172.5473,172.725,172.5029,172.5829,18866.0
2017-10-10 11:55:00,194.22,194.49,194.2,194.4,11760.0,172.5917,172.8317,172.574,172.7517,11760.0
2017-10-10 12:00:00,194.43,194.5,194.38,194.44,7772.0,172.7784,172.8406,172.7339,172.7872,7772.0
2017-10-10 12:05:00,194.44,194.51,194.2,194.22,13592.0,172.7872,172.8495,172.574,172.5917,13592.0
2017-10-10 12:10:00,194.19,194.26,194.07,194.09,19556.0,172.5651,172.6273,172.4584,172.4762,19556.0
2017-10-10 12:15:00,194.09,194.22,194.06,194.18,13554.0,172.4762,172.5917,172.4496,172.5562,13554.0
2017-10-10 12:20:00,194.15,194.35,194.1,194.25,9707.0,172.5295,172.7073,172.4851,172.6184,9707.0
2017-10-10 12:25:00,194.25,194.36,194.15,194.29,11698.0,172.6184,172.7162,172.5295,172.6539,11698.0
2017-10-10 12:30:00,194.27,194.27,194.14,194.16,10209.0,172.6362,172.6362,172.5207,172.5384,10209.0
2017-10-10 12:35:00,194.18,194.3,194.11,194.28,12408.0,172.5562,172.6628,172.494,172.6451,12408.0
2017-10-10 12:40:00,194.26,194.4,194.23,194.4,14986.0,172.6273,172.7517,172.6006,172.7517,14986.0
2017-10-10 12:45:00,194.41,194.48,194.14,194.23,18158.0,172.7606,172.8228,172.5207,172.6006,18158.0
2017-10-10 12:50:00,194.2,194.31,194.0,194.0,13480.0,172.574,172.6717,172.3962,172.3962,13480.0
2017-10-10 12:55:00,193.99,194.13,193.98,194.06,16181.0,172.3874,172.5118,172.3785,172.4496,16181.0
2017-10-10 13:00:00,194.07,194.22,194.02,194.11,15528.0,172.4584,172.5917,172.414,172.494,15528.0
2017-10-10 13:05:00,194.15,194.16,193.98,194.05,10291.0,172.5295,172.5384,172.3785,172.4407,10291.0
2017-10-10 13:10:00,194.0,194.22,194.0,194.18,13548.0,172.3962,172.5917,172.3962,172.5562,13548.0
2017-10-10 13:15:00,194.14,194.21,194.07,194.12,12726.0,172.5207,172.5829,172.4584,172.5029,12726.0
2017-10-10 13:20:00,194.09,194.11,194.01,194.07,13031.0,172.4762,172.494,172.4051,172.4584,13031.0
2017-10-10 13:25:00,194.04,194.11,194.0,194.08,9798.0,172.4318,172.494,172.3962,172.4673,9798.0
2017-10-10 13:30:00,194.09,194.26,194.07,194.15,14583.0,172.4762,172.6273,172.4584,172.5295,14583.0
2017-10-10 13:35:00,194.12,194.19,194.0,194.1,9181.0,172.5029,172.5651,172.3962,172.4851,9181.0
2017-10-10 13:40:00,194.1,194.18,194.05,194.1,11318.0,172.4851,172.5562,172.4407,172.4851,11318.0
2017-10-10 13:45:00,194.11,194.23,194.09,194.15,10203.0,172.494,172.6006,172.4762,172.5295,10203.0
2017-10-10 13:50:00,194.11,194.15,194.0,194.09,13980.0,172.494,172.5295,172.3962,172.4762,13980.0
2017-10-10 13:55:00,194.11,194.12,193.97,193.97,24392.0,172.494,172.5029,172.3696,172.3696,24392.0
2017-10-10 14:00:00,193.98,194.11,193.97,193.99,15642.0,172.3785,172.494,172.3696,172.3874,15642.0
2017-10-10 14:05:00,193.98,194.04,193.97,193.99,18586.0,172.3785,172.4318,172.3696,172.3874,18586.0
2017-10-10 14:10:00,193.99,194.01,193.88,193.88,21084.0,172.3874,172.4051,172.2896,172.2896,21084.0
2017-10-10 14:15:00,193.87,193.91,193.7,193.74,17634.0,172.2807,172.3163,172.1297,172.1652,17634.0
2017-10-10 14:20:00,193.72,193.82,193.67,193.71,11824.0,172.1474,172.2363,172.103,172.1385,11824.0
2017-10-10 14:25:00,193.7,193.92,193.67,193.92,20767.0,172.1297,172.3252,172.103,172.3252,20767.0
2017-10-10 14:30:00,193.99,194.1,193.85,193.89,12613.0,172.3874,172.4851,172.2629,172.2985,12613.0
2017-10-10 14:35:00,193.9,194.05,193.89,194.05,12932.0,172.3074,172.4407,172.2985,172.4407,12932.0
2017-10-10 14:40:00,194.03,194.15,193.95,194.03,15740.0,172.4229,172.5295,172.3518,172.4229,15740.0
2017-10-10 14:45:00,194.01,194.16,194.01,194.01,13405.0,172.4051,172.5384,172.4051,172.4051,13405.0
2017-10-10 14:50:00,194.03,194.07,193.91,193.96,32455.0,172.4229,172.4584,172.3163,172.3607,32455.0
2017-10-10 14:55:00,193.96,194.02,193.84,193.87,17142.0,172.3607,172.414,172.2541,172.2807,17142.0
2017-10-10 15:00:00,193.82,194.29,193.82,194.26,22902.0,172.2363,172.6539,172.2363,172.6273,22902.0
2017-10-10 15:05:00,194.25,194.26,194.05,194.12,18832.0,172.6184,172.6273,172.4407,172.5029,18832.0
2017-10-10 15:10:00,194.07,194.21,194.0,194.09,34872.0,172.4584,172.5829,172.3962,172.4762,34872.0
2017-10-10 15:15:00,194.08,194.1,193.92,193.96,19973.0,172.4673,172.4851,172.3252,172.3607,19973.0
2017-10-10 15:20:00,193.98,194.1,193.96,194.0,21397.0,172.3785,172.4851,172.3607,172.3962,21397.0
2017-10-10 15:25:00,194.0,194.35,194.0,194.33,49679.0,172.3962,172.7073,172.3962,172.6895,49679.0
2017-10-10 15:30:00,194.34,194.59,194.33,194.42,40992.0,172.6984,172.9205,172.6895,172.7695,40992.0
2017-10-10 15:35:00,194.43,194.53,194.29,194.31,30431.0,172.7784,172.8672,172.6539,172.6717,30431.0
2017-10-10 15:40:00,194.33,194.54,194.29,194.54,42466.0,172.6895,172.8761,172.6539,172.8761,42466.0
2017-10-10 15:45:00,194.53,194.64,194.51,194.64,38808.0,172.8672,172.965,172.8495,172.965,38808.0
2017-10-10 15:50:00,194.62,194.64,194.41,194.41,47596.0,172.9472,172.965,172.7606,172.7606,47596.0
2017-10-10 15:55:00,194.41,194.69,194.41,194.69,110591.0,172.7606,173.0094,172.7606,173.0094,110591.0
2017-10-11 09:30:00,194.63,195.57,194.46,194.5,60318.0,172.9561,173.7914,172.805,172.8406,60318.0
2017-10-11 09:35:00,194.45,195.11,194.41,194.78,35778.0,172.7961,173.3826,172.7606,173.0894,35778.0
2017-10-11 09:40:00,194.86,194.87,194.2,194.4,20452.0,173.1605,173.1694,172.574,172.7517,20452.0
2017-10-11 09:45:00,194.44,194.48,193.93,194.04,24631.0,172.7872,172.8228,172.334,172.4318,24631.0
2017-10-11 09:50:00,194.07,194.16,193.78,194.1,28481.0,172.4584,172.5384,172.2007,172.4851,28481.0
2017-10-11 09:55:00,194.11,194.24,193.95,193.99,24340.0,172.494,172.6095,172.3518,172.3874,24340.0
2017-10-11 10:00:00,194.02,194.02,193.67,193.75,30469.0,172.414,172.414,172.103,172.1741,30469.0
2017-10-11 10:05:00,193.79,193.84,193.59,193.84,40828.0,172.2096,172.2541,172.0319,172.2541,40828.0
2017-10-11 10:10:00,193.83,194.03,193.8,193.93,54788.0,172.2452,172.4229,172.2185,172.334,54788.0
2017-10-11 10:15:00,193.95,194.73,193.88,194.67,71794.0,172.3518,173.045,172.2896,172.9916,71794.0
2017-10-11 10:20:00,194.67,194.9,194.39,194.9,44401.0,172.9916,173.196,172.7428,173.196,44401.0
2017-10-11 10:25:00,194.93,195.49,194.92,195.48,36886.0,173.2227,173.7203,173.2138,173.7114,36886.0
2017-10-11 10:30:00,195.48,195.92,195.44,195.61,50238.0,173.7114,174.1024,173.6759,173.827,50238.0
2017-10-11 10:35:00,195.52,195.76,195.44,195.52,20037.0,173.747,173.9603,173.6759,173.747,20037.0
2017-10-11 10:40:00,195.52,195.72,195.35,195.71,22690.0,173.747,173.9247,173.5959,173.9158,22690.0
2017-10-11 10:45:00,195.68,195.7,195.39,195.4,20579.0,173.8892,173.9069,173.6315,173.6403,20579.0
2017-10-11 10:50:00,195.43,195.52,195.2,195.33,18134.0,173.667,173.747,173.4626,173.5781,18134.0
2017-10-11 10:55:00,195.27,195.43,195.17,195.2,18005.0,173.5248,173.667,173.436,173.4626,18005.0
2017-10-11 11:00:00,195.2,195.77,195.16,195.77,18943.0,173.4626,173.9691,173.4271,173.9691,18943.0
2017-10-11 11:05:00,195.75,195.82,195.58,195.76,28572.0,173.9514,174.0136,173.8003,173.9603,28572.0
2017-10-11 11:10:00,195.8,195.98,195.72,195.91,22581.0,173.9958,174.1558,173.9247,174.0935,22581.0
2017-10-11 11:15:00,195.93,196.03,195.69,195.76,19020.0,174.1113,174.2002,173.898,173.9603,19020.0
2017-10-11 11:20:00,195.74,195.89,195.73,195.77,10222.0,173.9425,174.0758,173.9336,173.9691,10222.0
2017-10-11 11:25:00,195.73,195.85,195.67,195.82,21028.0,173.9336,174.0402,173.8803,174.0136,21028.0
2017-10-11 11:30:00,195.82,196.07,195.68,195.99,25018.0,174.0136,174.2357,173.8892,174.1646,25018.0
2017-10-11 11:35:00,196.02,196.07,195.79,195.79,12643.0,174.1913,174.2357,173.9869,173.9869,12643.0
2017-10-11 11:40:00,195.76,195.8,195.63,195.64,13008.0,173.9603,173.9958,173.8447,173.8536,13008.0
2017-10-11 11:45:00,195.64,195.89,195.63,195.77,9107.0,173.8536,174.0758,173.8447,173.9691,9107.0
2017-10-11 11:50:00,195.78,195.87,195.6,195.63,13527.0,173.978,174.058,173.8181,173.8447,13527.0
2017-10-11 11:55:00,195.64,195.95,195.64,195.74,12669.0,173.8536,174.1291,173.8536,173.9425,12669.0
2017-10-11 12:00:00,195.74,195.84,195.68,195.69,15388.0,173.9425,174.0313,173.8892,173.898,15388.0
2017-10-11 12:05:00,195.69,195.78,195.61,195.63,18690.0,173.898,173.978,173.827,173.8447,18690.0
2017-10-11 12:10:00,195.63,195.73,195.48,195.51,23291.0,173.8447,173.9336,173.7114,173.7381,23291.0
2017-10-11 12:15:00,195.49,195.55,195.41,195.55,19019.0,173.7203,173.7736,173.6492,173.7736,19019.0
2017-10-11 12:20:00,195.55,195.7,195.52,195.62,22106.0,173.7736,173.9069,173.747,173.8358,22106.0
2017-10-11 12:25:00,195.63,195.69,195.6,195.69,11425.0,173.8447,173.898,173.8181,173.898,11425.0
2017-10-11 12:30:00,195.69,195.72,195.36,195.46,18652.0,173.898,173.9247,173.6048,173.6937,18652.0
2017-10-11 12:35:00,195.44,195.63,195.43,195.52,17657.0,173.6759,173.8447,173.667,173.747,17657.0
2017-10-11 12:40:00,195.53,195.6,195.46,195.46,11437.0,173.7559,173.8181,173.6937,173.6937,11437.0
2017-10-11 12:45:00,195.52,195.52,195.43,195.51,10972.0,173.747,173.747,173.667,173.7381,10972.0
2017-10-11 12:50:00,195.51,195.66,195.43,195.6,15957.0,173.7381,173.8714,173.667,173.8181,15957.0
2017-10-11 12:55:00,195.6,195.61,195.47,195.58,19258.0,173.8181,173.827,173.7025,173.8003,19258.0
2017-10-11 13:00:00,195.6,195.78,195.6,195.76,11610.0,173.8181,173.978,173.8181,173.9603,11610.0
2017-10-11 13:05:00,195.78,195.95,195.76,195.95,11299.0,173.978,174.1291,173.9603,174.1291,11299.0
2017-10-11 13:10:00,195.97,195.97,195.73,195.75,17079.0,174.1469,174.1469,173.9336,173.9514,17079.0
2017-10-11 13:15:00,195.75,195.78,195.57,195.58,7454.0,173.9514,173.978,173.7914,173.8003,7454.0
2017-10-11 13:20:00,195.59,195.62,195.52,195.52,9413.0,173.8092,173.8358,173.747,173.747,9413.0
2017-10-11 13:25:00,195.51,195.65,195.44,195.45,10169.0,173.7381,173.8625,173.6759,173.6848,10169.0
2017-10-11 13:30:00,195.44,195.44,195.25,195.33,25135.0,173.6759,173.6759,173.507,173.5781,25135.0
2017-10-11 13:35:00,195.31,195.43,195.2,195.41,19006.0,173.5604,173.667,173.4626,173.6492,19006.0
2017-10-11 13:40:00,195.4,195.43,195.25,195.4,11528.0,173.6403,173.667,173.507,173.6403,11528.0
2017-10-11 13:45:00,195.43,195.5,195.3,195.36,19960.0,173.667,173.7292,173.5515,173.6048,19960.0
2017-10-11 13:50:00,195.39,195.55,195.36,195.55,22087.0,173.6315,173.7736,173.6048,173.7736,22087.0
2017-10-11 13:55:00,195.55,195.65,195.48,195.49,34313.0,173.7736,173.8625,173.7114,173.7203,34313.0
2017-10-11 14:00:00,195.43,195.81,195.38,195.71,28559.0,173.667,174.0047,173.6226,173.9158,28559.0
2017-10-11 14:05:00,195.73,195.73,195.52,195.59,17482.0,173.9336,173.9336,173.747,173.8092,17482.0
2017-10-11 14:10:00,195.49,195.54,195.36,195.45,16709.0,173.7203,173.7647,173.6048,173.6848,16709.0
2017-10-11 14:15:00,195.43,195.5,195.3,195.3,18712.0,173.667,173.7292,173.5515,173.5515,18712.0
2017-10-11 14:20:00,195.29,195.49,195.29,195.41,21025.0,173.5426,173.7203,173.5426,173.6492,21025.0
2017-10-11 14:25:00,195.44,195.45,195.31,195.36,15510.0,173.6759,173.6848,173.5604,173.6048,15510.0
2017-10-11 14:30:00,195.36,195.36,195.18,195.31,15554.0,173.6048,173.6048,173.4448,173.5604,15554.0
2017-10-11 14:35:00,195.32,195.39,195.28,195.39,16573.0,173.5692,173.6315,173.5337,173.6315,16573.0
2017-10-11 14:40:00,195.39,195.48,195.26,195.37,20922.0,173.6315,173.7114,173.5159,173.6137,20922.0
2017-10-11 14:45:00,195.4,195.44,195.35,195.41,11301.0,173.6403,173.6759,173.5959,173.6492,11301.0
2017-10-11 14:50:00,195.39,195.44,195.33,195.38,11473.0,173.6315,173.6759,173.5781,173.6226,11473.0
2017-10-11 14:55:00,195.4,195.49,195.39,195.4,63201.0,173.6403,173.7203,173.6315,173.6403,63201.0
2017-10-11 15:00:00,195.41,195.48,195.31,195.47,15027.0,173.6492,173.7114,173.5604,173.7025,15027.0
2017-10-11 15:05:00,195.47,195.71,195.47,195.57,97205.0,173.7025,173.9158,173.7025,173.7914,97205.0
2017-10-11 15:10:00,195.55,195.86,195.52,195.65,32379.0,173.7736,174.0491,173.747,173.8625,32379.0
2017-10-11 15:15:00,195.61,195.74,195.55,195.59,26373.0,173.827,173.9425,173.7736,173.8092,26373.0
2017-10-11 15:20:00,195.59,195.68,195.51,195.63,24501.0,173.8092,173.8892,173.7381,173.8447,24501.0
2017-10-11 15:25:00,195.65,195.65,195.47,195.53,28553.0,173.8625,173.8625,173.7025,173.7559,28553.0
2017-10-11 15:30:00,195.5,195.53,195.41,195.41,25944.0,173.7292,173.7559,173.6492,173.6492,25944.0
2017-10-11 15:35:00,195.45,195.48,195.32,195.34,43340.0,173.6848,173.7114,173.5692,173.587,43340.0
2017-10-11 15:40:00,195.34,195.46,195.3,195.43,26990.0,173.587,173.6937,173.5515,173.667,26990.0
2017-10-11 15:45:00,195.41,195.49,195.35,195.37,50009.0,173.6492,173.7203,173.5959,173.6137,50009.0
2017-10-11 15:50:00,195.38,195.45,195.37,195.39,64464.0,173.6226,173.6848,173.6137,173.6315,64464.0
2017-10-11 15:55:00,195.39,195.44,195.21,195.27,140438.0,173.6315,173.6759,173.4715,173.5248,140438.0
2017-10-12 09:30:00,195.01,195.36,194.76,194.76,77213.0,173.2938,173.6048,173.0716,173.0716,77213.0
2017-10-12 09:35:00,194.7,194.88,194.12,194.5,55339.0,173.0183,173.1782,172.5029,172.8406,55339.0
2017-10-12 09:40:00,194.56,195.11,194.52,195.0,94055.0,172.8939,173.3826,172.8583,173.2849,94055.0
2017-10-12 09:45:00,194.99,195.22,194.93,195.05,27377.0,173.276,173.4804,173.2227,173.3293,27377.0
2017-10-12 09:50:00,195.0,195.19,194.77,194.91,53571.0,173.2849,173.4537,173.0805,173.2049,53571.0
2017-10-12 09:55:00,194.91,195.07,194.6,194.67,14003.0,173.2049,173.3471,172.9294,172.9916,14003.0
2017-10-12 10:00:00,194.69,194.88,194.46,194.51,23334.0,173.0094,173.1782,172.805,172.8495,23334.0
2017-10-12 10:05:00,194.5,194.53,194.02,194.02,18629.0,172.8406,172.8672,172.414,172.414,18629.0
2017-10-12 10:10:00,194.1,194.34,194.05,194.29,13730.0,172.4851,172.6984,172.4407,172.6539,13730.0
2017-10-12 10:15:00,194.27,194.42,194.27,194.39,16576.0,172.6362,172.7695,172.6362,172.7428,16576.0
2017-10-12 10:20:00,194.43,194.46,194.24,194.32,7480.0,172.7784,172.805,172.6095,172.6806,7480.0
2017-10-12 10:25:00,194.34,194.46,194.29,194.46,10490.0,172.6984,172.805,172.6539,172.805,10490.0
2017-10-12 10:30:00,194.43,194.67,194.43,194.59,12192.0,172.7784,172.9916,172.7784,172.9205,12192.0
2017-10-12 10:35:00,194.59,194.63,194.49,194.49,13754.0,172.9205,172.9561,172.8317,172.8317,13754.0
2017-10-12 10:40:00,194.52,194.56,194.4,194.5,15319.0,172.8583,172.8939,172.7517,172.8406,15319.0
2017-10-12 10:45:00,194.5,194.52,194.31,194.36,19698.0,172.8406,172.8583,172.6717,172.7162,19698.0
2017-10-12 10:50:00,194.38,194.44,194.31,194.43,12587.0,172.7339,172.7872,172.6717,172.7784,12587.0
2017-10-12 10:55:00,194.43,194.43,194.12,194.12,20822.0,172.7784,172.7784,172.5029,172.5029,20822.0
2017-10-12 11:00:00,194.18,194.35,194.12,194.24,12818.0,172.5562,172.7073,172.5029,172.6095,12818.0
2017-10-12 11:05:00,194.23,194.33,194.21,194.33,12573.0,172.6006,172.6895,172.5829,172.6895,12573.0
2017-10-12 11:10:00,194.34,194.5,194.34,194.44,9204.0,172.6984,172.8406,172.6984,172.7872,9204.0
2017-10-12 11:15:00,194.47,194.52,194.45,194.5,12747.0,172.8139,172.8583,172.7961,172.8406,12747.0
2017-10-12 11:20:00,194.5,194.55,194.45,194.5,12685.0,172.8406,172.885,172.7961,172.8406,12685.0
2017-10-12 11:25:00,194.49,194.5,194.36,194.37,17137.0,172.8317,172.8406,172.7162,172.725,17137.0
2017-10-12 11:30:00,194.4,194.5,194.37,194.41,10897.0,172.7517,172.8406,172.725,172.7606,10897.0
2017-10-12 11:35:00,194.42,194.5,194.41,194.49,18439.0,172.7695,172.8406,172.7606,172.8317,18439.0
2017-10-12 11:40:00,194.5,194.5,194.33,194.34,9473.0,172.8406,172.8406,172.6895,172.6984,9473.0
2017-10-12 11:45:00,194.31,194.38,194.17,194.33,21894.0,172.6717,172.7339,172.5473,172.6895,21894.0
2017-10-12 11:50:00,194.37,194.52,194.37,194.39,18970.0,172.725,172.8583,172.725,172.7428,18970.0
2017-10-12 11:55:00,194.4,194.5,194.36,194.48,8889.0,172.7517,172.8406,172.7162,172.8228,8889.0
2017-10-12 12:00:00,194.47,194.5,194.34,194.39,17879.0,172.8139,172.8406,172.6984,172.7428,17879.0
2017-10-12 12:05:00,194.39,194.46,194.35,194.4,25816.0,172.7428,172.805,172.7073,172.7517,25816.0
2017-10-12 12:10:00,194.38,194.45,194.25,194.36,36496.0,172.7339,172.7961,172.6184,172.7162,36496.0
2017-10-12 12:15:00,194.42,194.49,194.36,194.46,8183.0,172.7695,172.8317,172.7162,172.805,8183.0
2017-10-12 12:20:00,194.43,194.49,194.39,194.46,7043.0,172.7784,172.8317,172.7428,172.805,7043.0
2017-10-12 12:25:00,194.45,194.5,194.41,194.42,8071.0,172.7961,172.8406,172.7606,172.7695,8071.0
2017-10-12 12:30:00,194.44,194.51,194.41,194.5,11747.0,172.7872,172.8495,172.7606,172.8406,11747.0
2017-10-12 12:35:00,194.48,194.55,194.41,194.41,15742.0,172.8228,172.885,172.7606,172.7606,15742.0
2017-10-12 12:40:00,194.44,194.49,194.41,194.45,6657.0,172.7872,172.8317,172.7606,172.7961,6657.0
2017-10-12 12:45:00,194.42,194.69,194.42,194.68,19701.0,172.7695,173.0094,172.7695,173.0005,19701.0
2017-10-12 12:50:00,194.65,194.73,194.47,194.55,25162.0,172.9739,173.045,172.8139,172.885,25162.0
2017-10-12 12:55:00,194.57,194.65,194.51,194.6,6758.0,172.9028,172.9739,172.8495,172.9294,6758.0
2017-10-12 13:00:00,194.6,194.61,194.49,194.53,6948.0,172.9294,172.9383,172.8317,172.8672,6948.0
2017-10-12 13:05:00,194.55,194.6,194.43,194.43,10759.0,172.885,172.9294,172.7784,172.7784,10759.0
2017-10-12 13:10:00,194.43,194.54,194.4,194.41,11916.0,172.7784,172.8761,172.7517,172.7606,11916.0
2017-10-12 13:15:00,194.41,194.44,194.26,194.26,9539.0,172.7606,172.7872,172.6273,172.6273,9539.0
2017-10-12 13:20:00,194.26,194.3,194.21,194.23,10259.0,172.6273,172.6628,172.5829,172.6006,10259.0
2017-10-12 13:25:00,194.21,194.23,194.15,194.19,8751.0,172.5829,172.6006,172.5295,172.5651,8751.0
2017-10-12 13:30:00,194.18,194.18,194.08,194.1,13417.0,172.5562,172.5562,172.4673,172.4851,13417.0
2017-10-12 13:35:00,194.11,194.13,194.0,194.13,20528.0,172.494,172.5118,172.3962,172.5118,20528.0
2017-10-12 13:40:00,194.11,194.13,194.03,194.07,14724.0,172.494,172.5118,172.4229,172.4584,14724.0
2017-10-12 13:45:00,194.09,194.09,194.01,194.03,11349.0,172.4762,172.4762,172.4051,172.4229,11349.0
2017-10-12 13:50:00,194.02,194.05,193.9,193.9,15817.0,172.414,172.4407,172.3074,172.3074,15817.0
2017-10-12 13:55:00,193.91,193.92,193.8,193.87,11466.0,172.3163,172.3252,172.2185,172.2807,11466.0
2017-10-12 14:00:00,193.88,193.88,193.7,193.75,13037.0,172.2896,172.2896,172.1297,172.1741,13037.0
2017-10-12 14:05:00,193.74,193.78,193.7,193.72,18026.0,172.1652,172.2007,172.1297,172.1474,18026.0
2017-10-12 14:10:00,193.7,193.75,193.5,193.56,37307.0,172.1297,172.1741,171.9519,172.0052,37307.0
2017-10-12 14:15:00,193.56,193.7,193.56,193.69,20714.0,172.0052,172.1297,172.0052,172.1208,20714.0
2017-10-12 14:20:00,193.69,193.88,193.69,193.86,13008.0,172.1208,172.2896,172.1208,172.2718,13008.0
2017-10-12 14:25:00,193.87,193.9,193.64,193.73,37251.0,172.2807,172.3074,172.0763,172.1563,37251.0
2017-10-12 14:30:00,193.73,193.75,193.53,193.56,19869.0,172.1563,172.1741,171.9786,172.0052,19869.0
2017-10-12 14:35:00,193.55,193.56,193.29,193.29,35311.0,171.9964,172.0052,171.7653,171.7653,35311.0
2017-10-12 14:40:00,193.3,193.34,193.14,193.26,57060.0,171.7742,171.8097,171.632,171.7386,57060.0
2017-10-12 14:45:00,193.28,193.35,193.06,193.06,32621.0,171.7564,171.8186,171.5609,171.5609,32621.0
2017-10-12 14:50:00,193.12,193.2,192.92,192.98,47142.0,171.6142,171.6853,171.4365,171.4898,47142.0
2017-10-12 14:55:00,192.99,193.17,192.98,193.17,25855.0,171.4987,171.6587,171.4898,171.6587,25855.0
2017-10-12 15:00:00,193.18,193.25,192.99,193.01,34044.0,171.6676,171.7298,171.4987,171.5165,34044.0
2017-10-12 15:05:00,193.01,193.02,192.86,192.88,33671.0,171.5165,171.5254,171.3832,171.401,33671.0
2017-10-12 15:10:00,192.88,193.11,192.86,193.03,31627.0,171.401,171.6054,171.3832,171.5343,31627.0
2017-10-12 15:15:00,193.02,193.03,192.86,192.86,27828.0,171.5254,171.5343,171.3832,171.3832,27828.0
2017-10-12 15:20:00,192.87,193.13,192.86,193.0,33761.0,171.3921,171.6231,171.3832,171.5076,33761.0
2017-10-12 15:25:00,193.0,193.09,192.94,192.99,22629.0,171.5076,171.5876,171.4543,171.4987,22629.0
2017-10-12 15:30:00,193.0,193.12,192.99,192.99,29630.0,171.5076,171.6142,171.4987,171.4987,29630.0
2017-10-12 15:35:00,193.0,193.07,192.84,192.86,44486.0,171.5076,171.5698,171.3654,171.3832,44486.0
2017-10-12 15:40:00,192.87,192.89,192.73,192.83,57578.0,171.3921,171.4099,171.2677,171.3565,57578.0
2017-10-12 15:45:00,192.83,192.96,192.82,192.94,59829.0,171.3565,171.4721,171.3476,171.4543,59829.0
2017-10-12 15:50:00,192.93,192.94,192.78,192.86,128055.0,171.4454,171.4543,171.3121,171.3832,128055.0
2017-10-12 15:55:00,192.85,193.0,192.8,192.94,134972.0,171.3743,171.5076,171.3299,171.4543,134972.0
2017-10-13 09:30:00,189.59,189.9,186.0,186.7,390297.0,168.4773,168.7528,165.2871,165.9092,390297.0
2017-10-13 09:35:00,186.71,188.44,186.11,188.0,282607.0,165.9181,167.4554,165.3849,167.0644,282607.0
2017-10-13 09:40:00,188.0,189.73,188.0,189.51,164140.0,167.0644,168.6017,167.0644,168.4062,164140.0
2017-10-13 09:45:00,189.47,190.7,189.29,190.17,148022.0,168.3707,169.4637,168.2107,168.9928,148022.0
2017-10-13 09:50:00,190.02,190.66,189.61,189.75,75430.0,168.8595,169.4282,168.4951,168.6195,75430.0
2017-10-13 09:55:00,189.79,190.39,189.67,190.01,56908.0,168.6551,169.1883,168.5484,168.8506,56908.0
2017-10-13 10:00:00,190.03,190.15,189.53,189.73,56319.0,168.8683,168.975,168.424,168.6017,56319.0
2017-10-13 10:05:00,189.72,189.79,189.05,189.05,190610.0,168.5929,168.6551,167.9975,167.9975,190610.0
2017-10-13 10:10:00,189.09,189.67,189.0,189.67,121609.0,168.033,168.5484,167.953,168.5484,121609.0
2017-10-13 10:15:00,189.66,189.72,189.52,189.68,58921.0,168.5395,168.5929,168.4151,168.5573,58921.0
2017-10-13 10:20:00,189.66,189.84,189.54,189.79,104727.0,168.5395,168.6995,168.4329,168.6551,104727.0
2017-10-13 10:25:00,189.79,189.96,189.7,189.85,54857.0,168.6551,168.8061,168.5751,168.7084,54857.0
2017-10-13 10:30:00,189.86,190.3,189.83,190.18,88971.0,168.7173,169.1083,168.6906,169.0016,88971.0
2017-10-13 10:35:00,190.2,190.38,190.15,190.38,81555.0,169.0194,169.1794,168.975,169.1794,81555.0
2017-10-13 10:40:00,190.35,190.88,190.3,190.88,75248.0,169.1527,169.6237,169.1083,169.6237,75248.0
2017-10-13 10:45:00,190.91,191.25,190.78,191.24,73526.0,169.6503,169.9525,169.5348,169.9436,73526.0
2017-10-13 10:50:00,191.25,191.25,190.82,191.1,60532.0,169.9525,169.9525,169.5704,169.8192,60532.0
2017-10-13 10:55:00,191.07,191.46,190.87,191.38,54682.0,169.7925,170.1391,169.6148,170.068,54682.0
2017-10-13 11:00:00,191.47,191.74,191.3,191.37,40458.0,170.148,170.3879,169.9969,170.0591,40458.0
2017-10-13 11:05:00,191.36,191.59,191.25,191.47,26065.0,170.0502,170.2546,169.9525,170.148,26065.0
2017-10-13 11:10:00,191.42,191.73,191.3,191.63,33012.0,170.1036,170.379,169.9969,170.2902,33012.0
2017-10-13 11:15:00,191.62,192.25,191.61,191.96,57941.0,170.2813,170.8411,170.2724,170.5834,57941.0
2017-10-13 11:20:00,191.98,192.06,191.71,191.93,70959.0,170.6012,170.6723,170.3613,170.5568,70959.0
2017-10-13 11:25:00,191.92,192.24,191.79,192.18,23711.0,170.5479,170.8322,170.4323,170.7789,23711.0
2017-10-13 11:30:00,192.22,192.24,191.89,192.08,36381.0,170.8145,170.8322,170.5212,170.6901,36381.0
2017-10-13 11:35:00,192.09,192.1,191.66,191.7,28607.0,170.6989,170.7078,170.3168,170.3524,28607.0
2017-10-13 11:40:00,191.69,191.8,191.57,191.8,28228.0,170.3435,170.4412,170.2368,170.4412,28228.0
2017-10-13 11:45:00,191.83,192.15,191.74,192.14,26747.0,170.4679,170.7523,170.3879,170.7434,26747.0
2017-10-13 11:50:00,192.15,192.31,192.08,192.31,18011.0,170.7523,170.8944,170.6901,170.8944,18011.0
2017-10-13 11:55:00,192.35,192.68,192.23,192.62,31981.0,170.93,171.2232,170.8234,171.1699,31981.0
2017-10-13 12:00:00,192.6,192.66,192.41,192.57,19861.0,171.1521,171.2055,170.9833,171.1255,19861.0
2017-10-13 12:05:00,192.58,192.67,192.43,192.45,16743.0,171.1344,171.2144,171.0011,171.0189,16743.0
2017-10-13 12:10:00,192.43,192.48,192.2,192.48,16817.0,171.0011,171.0455,170.7967,171.0455,16817.0
2017-10-13 12:15:00,192.48,192.54,192.3,192.53,24515.0,171.0455,171.0988,170.8856,171.0899,24515.0
2017-10-13 12:20:00,192.52,192.65,192.25,192.33,11762.0,171.0811,171.1966,170.8411,170.9122,11762.0
2017-10-13 12:25:00,192.34,192.38,192.1,192.24,28476.0,170.9211,170.9566,170.7078,170.8322,28476.0
2017-10-13 12:30:00,192.25,192.42,192.21,192.21,28624.0,170.8411,170.9922,170.8056,170.8056,28624.0
2017-10-13 12:35:00,192.21,192.33,192.16,192.23,16654.0,170.8056,170.9122,170.7611,170.8234,16654.0
2017-10-13 12:40:00,192.25,192.44,192.25,192.4,14275.0,170.8411,171.01,170.8411,170.9744,14275.0
2017-10-13 12:45:00,192.42,192.5,192.27,192.3,19574.0,170.9922,171.0633,170.8589,170.8856,19574.0
2017-10-13 12:50:00,192.31,192.33,192.14,192.31,20101.0,170.8944,170.9122,170.7434,170.8944,20101.0
2017-10-13 12:55:00,192.28,192.46,192.23,192.36,13890.0,170.8678,171.0277,170.8234,170.9389,13890.0
2017-10-13 13:00:00,192.35,192.53,192.33,192.49,26044.0,170.93,171.0899,170.9122,171.0544,26044.0
2017-10-13 13:05:00,192.54,192.71,192.5,192.66,15067.0,171.0988,171.2499,171.0633,171.2055,15067.0
2017-10-13 13:10:00,192.64,192.69,192.52,192.59,9450.0,171.1877,171.2321,171.0811,171.1433,9450.0
2017-10-13 13:15:00,192.59,192.62,192.49,192.6,11189.0,171.1433,171.1699,171.0544,171.1521,11189.0
2017-10-13 13:20:00,192.57,192.64,192.49,192.63,11868.0,171.1255,171.1877,171.0544,171.1788,11868.0
2017-10-13 13:25:00,192.65,192.65,192.48,192.5,9615.0,171.1966,171.1966,171.0455,171.0633,9615.0
2017-10-13 13:30:00,192.52,192.62,192.37,192.37,22079.0,171.0811,171.1699,170.9478,170.9478,22079.0
2017-10-13 13:35:00,192.38,192.39,192.2,192.27,19521.0,170.9566,170.9655,170.7967,170.8589,19521.0
2017-10-13 13:40:00,192.23,192.31,192.15,192.16,19247.0,170.8234,170.8944,170.7523,170.7611,19247.0
2017-10-13 13:45:00,192.18,192.33,192.1,192.16,28638.0,170.7789,170.9122,170.7078,170.7611,28638.0
2017-10-13 13:50:00,192.17,192.39,191.97,192.37,66932.0,170.77,170.9655,170.5923,170.9478,66932.0
2017-10-13 13:55:00,192.37,192.44,192.22,192.25,22141.0,170.9478,171.01,170.8145,170.8411,22141.0
2017-10-13 14:00:00,192.25,192.27,191.96,192.03,41312.0,170.8411,170.8589,170.5834,170.6456,41312.0
2017-10-13 14:05:00,192.03,192.07,191.83,191.83,17967.0,170.6456,170.6812,170.4679,170.4679,17967.0
2017-10-13 14:10:00,191.83,192.12,191.83,192.1,30966.0,170.4679,170.7256,170.4679,170.7078,30966.0
2017-10-13 14:15:00,192.1,192.29,192.03,192.29,29202.0,170.7078,170.8767,170.6456,170.8767,29202.0
2017-10-13 14:20:00,192.31,192.35,192.03,192.12,93343.0,170.8944,170.93,170.6456,170.7256,93343.0
2017-10-13 14:25:00,192.11,192.15,191.99,192.1,16165.0,170.7167,170.7523,170.6101,170.7078,16165.0
2017-10-13 14:30:00,192.09,192.14,191.83,191.99,75543.0,170.6989,170.7434,170.4679,170.6101,75543.0
2017-10-13 14:35:00,191.98,192.36,191.95,192.33,26714.0,170.6012,170.9389,170.5745,170.9122,26714.0
2017-10-13 14:40:00,192.35,192.35,192.02,192.07,30881.0,170.93,170.93,170.6367,170.6812,30881.0
2017-10-13 14:45:00,192.04,192.04,191.81,191.84,30716.0,170.6545,170.6545,170.4501,170.4768,30716.0
2017-10-13 14:50:00,191.84,192.12,191.77,192.12,24055.0,170.4768,170.7256,170.4146,170.7256,24055.0
2017-10-13 14:55:00,192.14,192.3,192.07,192.28,17414.0,170.7434,170.8856,170.6812,170.8678,17414.0
2017-10-13 15:00:00,192.3,192.42,192.21,192.35,28175.0,170.8856,170.9922,170.8056,170.93,28175.0
2017-10-13 15:05:00,192.37,192.47,192.21,192.22,32499.0,170.9478,171.0366,170.8056,170.8145,32499.0
2017-10-13 15:10:00,192.23,192.45,192.23,192.4,17702.0,170.8234,171.0189,170.8234,170.9744,17702.0
2017-10-13 15:15:00,192.37,192.39,192.21,192.3,50045.0,170.9478,170.9655,170.8056,170.8856,50045.0
2017-10-13 15:20:00,192.3,192.6,192.17,192.41,122879.0,170.8856,171.1521,170.77,170.9833,122879.0
2017-10-13 15:25:00,192.44,192.5,192.23,192.42,36137.0,171.01,171.0633,170.8234,170.9922,36137.0
2017-10-13 15:30:00,192.4,192.55,192.33,192.44,28241.0,170.9744,171.1077,170.9122,171.01,28241.0
2017-10-13 15:35:00,192.45,192.56,192.29,192.31,41088.0,171.0189,171.1166,170.8767,170.8944,41088.0
2017-10-13 15:40:00,192.3,192.36,192.3,192.3,65807.0,170.8856,170.9389,170.8856,170.8856,65807.0
2017-10-13 15:45:00,192.3,192.34,192.22,192.26,57810.0,170.8856,170.9211,170.8145,170.85,57810.0
2017-10-13 15:50:00,192.26,192.51,192.26,192.42,53817.0,170.85,171.0722,170.85,170.9922,53817.0
2017-10-13 15:55:00,192.41,192.62,192.4,192.6,230729.0,170.9833,171.1699,170.9744,171.1521,230729.0
2017-10-16 09:30:00,192.48,192.9,192.11,192.43,93752.0,171.0455,171.4187,170.7167,171.0011,93752.0
2017-10-16 09:35:00,192.4,193.22,192.31,193.22,68969.0,170.9744,171.7031,170.8944,171.7031,68969.0
2017-10-16 09:40:00,193.23,193.23,192.62,192.62,29289.0,171.712,171.712,171.1699,171.1699,29289.0
2017-10-16 09:45:00,192.67,192.67,192.02,192.35,37713.0,171.2144,171.2144,170.6367,170.93,37713.0
2017-10-16 09:50:00,192.34,192.54,192.2,192.52,19296.0,170.9211,171.0988,170.7967,171.0811,19296.0
2017-10-16 09:55:00,192.51,192.69,192.34,192.69,25186.0,171.0722,171.2321,170.9211,171.2321,25186.0
2017-10-16 10:00:00,192.66,193.0,192.43,192.7,25614.0,171.2055,171.5076,171.0011,171.241,25614.0
2017-10-16 10:05:00,192.69,193.06,192.69,192.81,20714.0,171.2321,171.5609,171.2321,171.3388,20714.0
2017-10-16 10:10:00,192.86,192.9,192.54,192.59,44286.0,171.3832,171.4187,171.0988,171.1433,44286.0
2017-10-16 10:15:00,192.58,192.79,192.34,192.55,19869.0,171.1344,171.321,170.9211,171.1077,19869.0
2017-10-16 10:20:00,192.52,192.71,192.47,192.68,9033.0,171.0811,171.2499,171.0366,171.2232,9033.0
2017-10-16 10:25:00,192.63,192.76,192.57,192.73,13785.0,171.1788,171.2943,171.1255,171.2677,13785.0
2017-10-16 10:30:00,192.77,192.86,192.69,192.77,8989.0,171.3032,171.3832,171.2321,171.3032,8989.0
2017-10-16 10:35:00,192.76,192.76,192.37,192.39,22272.0,171.2943,171.2943,170.9478,170.9655,22272.0
2017-10-16 10:40:00,192.36,192.42,192.0,192.09,72654.0,170.9389,170.9922,170.619,170.6989,72654.0
2017-10-16 10:45:00,192.08,192.36,192.01,192.36,57028.0,170.6901,170.9389,170.6278,170.9389,57028.0
2017-10-16 10:50:00,192.38,192.62,192.26,192.49,12653.0,170.9566,171.1699,170.85,171.0544,12653.0
2017-10-16 10:55:00,192.5,192.56,192.39,192.52,11634.0,171.0633,171.1166,170.9655,171.0811,11634.0
2017-10-16 11:00:00,192.55,192.68,192.42,192.62,7799.0,171.1077,171.2232,170.9922,171.1699,7799.0
2017-10-16 11:05:00,192.64,192.69,192.6,192.64,11159.0,171.1877,171.2321,171.1521,171.1877,11159.0
2017-10-16 11:10:00,192.63,192.67,192.44,192.65,13691.0,171.1788,171.2144,171.01,171.1966,13691.0
2017-10-16 11:15:00,192.62,192.65,192.39,192.5,21111.0,171.1699,171.1966,170.9655,171.0633,21111.0
2017-10-16 11:20:00,192.5,192.55,192.43,192.5,28072.0,171.0633,171.1077,171.0011,171.0633,28072.0
2017-10-16 11:25:00,192.55,192.65,192.51,192.53,11705.0,171.1077,171.1966,171.0722,171.0899,11705.0
2017-10-16 11:30:00,192.51,192.51,192.33,192.48,6417.0,171.0722,171.0722,170.9122,171.0455,6417.0
2017-10-16 11:35:00,192.49,192.63,192.47,192.63,7905.0,171.0544,171.1788,171.0366,171.1788,7905.0
2017-10-16 11:40:00,192.62,192.64,192.37,192.46,12720.0,171.1699,171.1877,170.9478,171.0277,12720.0
2017-10-16 11:45:00,192.46,192.48,192.28,192.44,19623.0,171.0277,171.0455,170.8678,171.01,19623.0
2017-10-16 11:50:00,192.48,192.52,192.35,192.47,15072.0,171.0455,171.0811,170.93,171.0366,15072.0
2017-10-16 11:55:00,192.48,192.59,192.48,192.59,6414.0,171.0455,171.1433,171.0455,171.1433,6414.0
2017-10-16 12:00:00,192.61,192.67,192.33,192.36,27472.0,171.161,171.2144,170.9122,170.9389,27472.0
2017-10-16 12:05:00,192.38,192.46,192.34,192.42,21951.0,170.9566,171.0277,170.9211,170.9922,21951.0
2017-10-16 12:10:00,192.43,192.51,192.4,192.42,9642.0,171.0011,171.0722,170.9744,170.9922,9642.0
2017-10-16 12:15:00,192.4,192.41,192.32,192.38,34754.0,170.9744,170.9833,170.9033,170.9566,34754.0
2017-10-16 12:20:00,192.38,192.4,191.36,191.96,62713.0,170.9566,170.9744,170.0502,170.5834,62713.0
2017-10-16 12:25:00,191.97,192.25,191.95,192.22,26078.0,170.5923,170.8411,170.5745,170.8145,26078.0
2017-10-16 12:30:00,192.2,192.31,192.14,192.22,22607.0,170.7967,170.8944,170.7434,170.8145,22607.0
2017-10-16 12:35:00,192.2,192.33,192.18,192.32,18637.0,170.7967,170.9122,170.7789,170.9033,18637.0
2017-10-16 12:40:00,192.31,192.45,192.28,192.41,30011.0,170.8944,171.0189,170.8678,170.9833,30011.0
2017-10-16 12:45:00,192.44,192.45,192.3,192.44,13591.0,171.01,171.0189,170.8856,171.01,13591.0
2017-10-16 12:50:00,192.42,192.53,192.4,192.44,7004.0,170.9922,171.0899,170.9744,171.01,7004.0
2017-10-16 12:55:00,192.43,192.65,192.4,192.63,9027.0,171.0011,171.1966,170.9744,171.1788,9027.0
2017-10-16 13:00:00,192.63,192.63,192.3,192.34,39587.0,171.1788,171.1788,170.8856,170.9211,39587.0
2017-10-16 13:05:00,192.31,192.31,192.06,192.15,30887.0,170.8944,170.8944,170.6723,170.7523,30887.0
2017-10-16 13:10:00,192.16,192.27,192.05,192.21,22874.0,170.7611,170.8589,170.6634,170.8056,22874.0
2017-10-16 13:15:00,192.21,192.35,192.13,192.31,27249.0,170.8056,170.93,170.7345,170.8944,27249.0
2017-10-16 13:20:00,192.31,192.43,192.26,192.33,10361.0,170.8944,171.0011,170.85,170.9122,10361.0
2017-10-16 13:25:00,192.34,192.4,192.22,192.4,21482.0,170.9211,170.9744,170.8145,170.9744,21482.0
2017-10-16 13:30:00,192.38,192.4,192.29,192.29,14082.0,170.9566,170.9744,170.8767,170.8767,14082.0
2017-10-16 13:35:00,192.29,192.39,192.27,192.34,5858.0,170.8767,170.9655,170.8589,170.9211,5858.0
2017-10-16 13:40:00,192.34,192.49,192.34,192.44,13714.0,170.9211,171.0544,170.9211,171.01,13714.0
2017-10-16 13:45:00,192.44,192.44,192.32,192.36,11371.0,171.01,171.01,170.9033,170.9389,11371.0
2017-10-16 13:50:00,192.37,192.45,192.21,192.29,16411.0,170.9478,171.0189,170.8056,170.8767,16411.0
2017-10-16 13:55:00,192.3,192.39,192.24,192.38,10975.0,170.8856,170.9655,170.8322,170.9566,10975.0
2017-10-16 14:00:00,192.38,192.39,192.21,192.28,25278.0,170.9566,170.9655,170.8056,170.8678,25278.0
2017-10-16 14:05:00,192.28,192.34,192.25,192.29,17458.0,170.8678,170.9211,170.8411,170.8767,17458.0
2017-10-16 14:10:00,192.31,192.4,192.24,192.39,26260.0,170.8944,170.9744,170.8322,170.9655,26260.0
2017-10-16 14:15:00,192.35,192.38,192.27,192.27,12203.0,170.93,170.9566,170.8589,170.8589,12203.0
2017-10-16 14:20:00,192.31,192.49,192.29,192.49,11068.0,170.8944,171.0544,170.8767,171.0544,11068.0
2017-10-16 14:25:00,192.45,192.45,192.27,192.38,22136.0,171.0189,171.0189,170.8589,170.9566,22136.0
2017-10-16 14:30:00,192.35,192.39,192.32,192.37,14247.0,170.93,170.9655,170.9033,170.9478,14247.0
2017-10-16 14:35:00,192.37,192.4,192.33,192.34,18697.0,170.9478,170.9744,170.9122,170.9211,18697.0
2017-10-16 14:40:00,192.33,192.33,192.24,192.29,32712.0,170.9122,170.9122,170.8322,170.8767,32712.0
2017-10-16 14:45:00,192.29,192.34,192.23,192.23,15047.0,170.8767,170.9211,170.8234,170.8234,15047.0
2017-10-16 14:50:00,192.27,192.34,192.22,192.31,19615.0,170.8589,170.9211,170.8145,170.8944,19615.0
2017-10-16 14:55:00,192.33,192.42,192.33,192.42,20115.0,170.9122,170.9922,170.9122,170.9922,20115.0
2017-10-16 15:00:00,192.41,192.64,192.41,192.56,22344.0,170.9833,171.1877,170.9833,171.1166,22344.0
2017-10-16 15:05:00,192.56,192.57,192.39,192.39,25007.0,171.1166,171.1255,170.9655,170.9655,25007.0
2017-10-16 15:10:00,192.37,192.41,192.27,192.39,22645.0,170.9478,170.9833,170.8589,170.9655,22645.0
2017-10-16 15:15:00,192.39,192.64,192.37,192.62,23937.0,170.9655,171.1877,170.9478,171.1699,23937.0
2017-10-16 15:20:00,192.62,192.73,192.54,192.73,35022.0,171.1699,171.2677,171.0988,171.2677,35022.0
2017-10-16 15:25:00,192.7,192.9,192.68,192.88,41887.0,171.241,171.4187,171.2232,171.401,41887.0
2017-10-16 15:30:00,192.88,193.13,192.85,193.09,45231.0,171.401,171.6231,171.3743,171.5876,45231.0
2017-10-16 15:35:00,193.08,193.12,192.95,193.1,53640.0,171.5787,171.6142,171.4632,171.5965,53640.0
2017-10-16 15:40:00,193.12,193.12,192.95,192.96,61709.0,171.6142,171.6142,171.4632,171.4721,61709.0
2017-10-16 15:45:00,192.96,192.96,192.82,192.95,66672.0,171.4721,171.4721,171.3476,171.4632,66672.0
2017-10-16 15:50:00,192.94,193.01,192.92,193.01,76574.0,171.4543,171.5165,171.4365,171.5165,76574.0
2017-10-16 15:55:00,192.99,193.32,192.92,193.18,203462.0,171.4987,171.792,171.4365,171.6676,203462.0
2017-10-17 09:30:00,196.91,199.52,196.37,199.52,256996.0,174.9822,177.3015,174.5023,177.3015,256996.0
2017-10-17 09:35:00,199.38,201.37,199.38,201.24,381341.0,177.1771,178.9455,177.1771,178.83,381341.0
2017-10-17 09:40:00,201.32,202.85,200.92,202.72,287624.0,178.9011,180.2607,178.5456,180.1452,287624.0
2017-10-17 09:45:00,202.77,203.5,201.71,202.18,335407.0,180.1896,180.8383,179.2477,179.6653,335407.0
2017-10-17 09:50:00,202.26,202.34,201.82,202.1,164634.0,179.7364,179.8075,179.3454,179.5942,164634.0
2017-10-17 09:55:00,202.06,202.14,201.48,201.92,119191.0,179.5587,179.6298,179.0433,179.4343,119191.0
2017-10-17 10:00:00,201.94,203.37,201.91,203.07,187760.0,179.452,180.7228,179.4254,180.4562,187760.0
2017-10-17 10:05:00,203.13,203.95,203.12,203.8,125063.0,180.5095,181.2382,180.5006,181.1049,125063.0
2017-10-17 10:10:00,203.8,204.5,203.63,204.24,190036.0,181.1049,181.727,180.9539,181.4959,190036.0
2017-10-17 10:15:00,204.22,204.27,203.23,203.58,150647.0,181.4781,181.5226,180.5984,180.9094,150647.0
2017-10-17 10:20:00,203.52,203.74,203.07,203.26,122583.0,180.8561,181.0516,180.4562,180.6251,122583.0
2017-10-17 10:25:00,203.26,203.78,203.2,203.25,98496.0,180.6251,181.0871,180.5717,180.6162,98496.0
2017-10-17 10:30:00,203.31,203.62,203.08,203.19,61675.0,180.6695,180.945,180.4651,180.5628,61675.0
2017-10-17 10:35:00,203.15,203.61,203.09,203.43,59684.0,180.5273,180.9361,180.474,180.7761,59684.0
2017-10-17 10:40:00,203.34,203.64,203.22,203.62,78771.0,180.6961,180.9627,180.5895,180.945,78771.0
2017-10-17 10:45:00,203.64,204.0,203.39,203.41,79863.0,180.9627,181.2826,180.7406,180.7584,79863.0
2017-10-17 10:50:00,203.41,203.73,203.35,203.73,48553.0,180.7584,181.0427,180.705,181.0427,48553.0
2017-10-17 10:55:00,203.75,203.79,203.28,203.67,51767.0,181.0605,181.096,180.6428,180.9894,51767.0
2017-10-17 11:00:00,203.67,203.91,203.56,203.77,56273.0,180.9894,181.2027,180.8916,181.0783,56273.0
2017-10-17 11:05:00,203.76,203.82,203.42,203.53,48488.0,181.0694,181.1227,180.7672,180.865,48488.0
2017-10-17 11:10:00,203.58,203.67,201.87,202.94,115907.0,180.9094,180.9894,179.3898,180.3407,115907.0
2017-10-17 11:15:00,202.91,203.14,202.51,202.58,56509.0,180.314,180.5184,179.9586,180.0208,56509.0
2017-10-17 11:20:00,202.59,203.0,202.54,202.68,57613.0,180.0297,180.394,179.9852,180.1096,57613.0
2017-10-17 11:25:00,202.7,203.11,202.69,202.81,62247.0,180.1274,180.4918,180.1185,180.2252,62247.0
2017-10-17 11:30:00,202.8,202.8,202.28,202.28,50543.0,180.2163,180.2163,179.7542,179.7542,50543.0
2017-10-17 11:35:00,202.31,202.77,202.27,202.72,34498.0,179.7808,180.1896,179.7453,180.1452,34498.0
2017-10-17 11:40:00,202.73,202.87,202.59,202.8,44454.0,180.1541,180.2785,180.0297,180.2163,44454.0
2017-10-17 11:45:00,202.78,202.96,202.72,202.82,41470.0,180.1985,180.3585,180.1452,180.2341,41470.0
2017-10-17 11:50:00,202.83,202.86,202.49,202.65,26421.0,180.2429,180.2696,179.9408,180.083,26421.0
2017-10-17 11:55:00,202.7,202.73,202.51,202.72,21756.0,180.1274,180.1541,179.9586,180.1452,21756.0
2017-10-17 12:00:00,202.7,202.93,202.69,202.9,37728.0,180.1274,180.3318,180.1185,180.3051,37728.0
2017-10-17 12:05:00,202.9,203.43,202.84,203.35,51630.0,180.3051,180.7761,180.2518,180.705,51630.0
2017-10-17 12:10:00,203.33,203.59,203.25,203.53,54522.0,180.6873,180.9183,180.6162,180.865,54522.0
2017-10-17 12:15:00,203.56,203.83,203.56,203.7,89483.0,180.8916,181.1316,180.8916,181.0161,89483.0
2017-10-17 12:20:00,203.7,203.73,203.36,203.73,60714.0,181.0161,181.0427,180.7139,181.0427,60714.0
2017-10-17 12:25:00,203.71,203.92,203.39,203.39,51901.0,181.0249,181.2116,180.7406,180.7406,51901.0
2017-10-17 12:30:00,203.41,203.59,203.24,203.48,40434.0,180.7584,180.9183,180.6073,180.8206,40434.0
2017-10-17 12:35:00,203.47,203.63,203.35,203.6,35581.0,180.8117,180.9539,180.705,180.9272,35581.0
2017-10-17 12:40:00,203.59,203.93,203.59,203.9,37311.0,180.9183,181.2204,180.9183,181.1938,37311.0
2017-10-17 12:45:00,203.9,203.96,203.64,203.96,27598.0,181.1938,181.2471,180.9627,181.2471,27598.0
2017-10-17 12:50:00,203.94,203.97,203.84,203.92,33295.0,181.2293,181.256,181.1405,181.2116,33295.0
2017-10-17 12:55:00,203.9,204.2,203.9,204.04,73814.0,181.1938,181.4604,181.1938,181.3182,73814.0
2017-10-17 13:00:00,204.01,204.18,203.82,204.18,75849.0,181.2915,181.4426,181.1227,181.4426,75849.0
2017-10-17 13:05:00,204.17,204.35,204.11,204.33,35183.0,181.4337,181.5937,181.3804,181.5759,35183.0
2017-10-17 13:10:00,204.37,204.42,204.02,204.03,58796.0,181.6114,181.6559,181.3004,181.3093,58796.0
2017-10-17 13:15:00,204.02,204.21,203.82,204.2,36903.0,181.3004,181.4693,181.1227,181.4604,36903.0
2017-10-17 13:20:00,204.15,204.36,204.06,204.14,63252.0,181.4159,181.6026,181.336,181.4071,63252.0
2017-10-17 13:25:00,204.14,204.5,204.11,204.49,67186.0,181.4071,181.727,181.3804,181.7181,67186.0
2017-10-17 13:30:00,204.46,204.93,204.46,204.78,76858.0,181.6914,182.1091,181.6914,181.9758,76858.0
2017-10-17 13:35:00,204.77,205.2,204.64,205.2,82232.0,181.9669,182.349,181.8514,182.349,82232.0
2017-10-17 13:40:00,205.15,205.16,204.86,204.87,44338.0,182.3046,182.3135,182.0469,182.0558,44338.0
2017-10-17 13:45:00,204.9,205.2,204.9,205.2,40881.0,182.0824,182.349,182.0824,182.349,40881.0
2017-10-17 13:50:00,205.19,205.52,205.19,205.48,72945.0,182.3401,182.6334,182.3401,182.5978,72945.0
2017-10-17 13:55:00,205.48,206.26,205.2,206.17,112760.0,182.5978,183.291,182.349,183.211,112760.0
2017-10-17 14:00:00,206.14,206.62,205.68,205.7,122892.0,183.1843,183.6109,182.7756,182.7933,122892.0
2017-10-17 14:05:00,205.68,205.73,205.21,205.26,82395.0,182.7756,182.82,182.3579,182.4023,82395.0
2017-10-17 14:10:00,205.26,205.67,205.24,205.53,67952.0,182.4023,182.7667,182.3846,182.6423,67952.0
2017-10-17 14:15:00,205.53,205.64,204.56,204.83,107498.0,182.6423,182.74,181.7803,182.0202,107498.0
2017-10-17 14:20:00,204.81,205.29,204.81,205.15,75845.0,182.0024,182.429,182.0024,182.3046,75845.0
2017-10-17 14:25:00,205.15,205.16,204.67,204.97,63778.0,182.3046,182.3135,181.878,182.1446,63778.0
2017-10-17 14:30:00,204.99,205.25,204.85,205.01,64235.0,182.1624,182.3934,182.038,182.1802,64235.0
2017-10-17 14:35:00,204.98,205.3,204.8,204.98,65948.0,182.1535,182.4379,181.9936,182.1535,65948.0
2017-10-17 14:40:00,204.97,205.02,204.69,204.77,57646.0,182.1446,182.1891,181.8958,181.9669,57646.0
2017-10-17 14:45:00,204.82,205.36,204.82,205.1,68983.0,182.0113,182.4912,182.0113,182.2602,68983.0
2017-10-17 14:50:00,205.08,205.13,204.87,205.01,85261.0,182.2424,182.2868,182.0558,182.1802,85261.0
2017-10-17 14:55:00,204.98,205.44,204.98,205.26,67602.0,182.1535,182.5623,182.1535,182.4023,67602.0
2017-10-17 15:00:00,205.24,205.57,205.17,205.48,56751.0,182.3846,182.6778,182.3224,182.5978,56751.0
2017-10-17 15:05:00,205.48,205.53,205.11,205.15,81644.0,182.5978,182.6423,182.269,182.3046,81644.0
2017-10-17 15:10:00,205.13,205.33,205.04,205.31,63924.0,182.2868,182.4645,182.2068,182.4468,63924.0
2017-10-17 15:15:00,205.33,205.44,205.18,205.21,69095.0,182.4645,182.5623,182.3312,182.3579,69095.0
2017-10-17 15:20:00,205.23,205.36,205.15,205.28,71848.0,182.3757,182.4912,182.3046,182.4201,71848.0
2017-10-17 15:25:00,205.24,205.38,205.13,205.34,65995.0,182.3846,182.509,182.2868,182.4734,65995.0
2017-10-17 15:30:00,205.34,205.36,205.01,205.04,70975.0,182.4734,182.4912,182.1802,182.2068,70975.0
2017-10-17 15:35:00,205.03,205.19,204.99,205.05,97961.0,182.1979,182.3401,182.1624,182.2157,97961.0
2017-10-17 15:40:00,205.04,205.23,204.99,205.23,130487.0,182.2068,182.3757,182.1624,182.3757,130487.0
2017-10-17 15:45:00,205.22,205.42,204.88,204.89,181067.0,182.3668,182.5445,182.0647,182.0735,181067.0
2017-10-17 15:50:00,204.91,204.93,203.8,203.88,268712.0,182.0913,182.1091,181.1049,181.176,268712.0
2017-10-17 15:55:00,203.87,204.61,203.8,203.91,415926.0,181.1671,181.8247,181.1049,181.2027,415926.0
2017-10-18 09:30:00,203.8,205.98,203.8,205.26,225845.0,181.1049,183.0422,181.1049,182.4023,225845.0
2017-10-18 09:35:00,205.32,206.3,205.32,206.22,101427.0,182.4557,183.3265,182.4557,183.2554,101427.0
2017-10-18 09:40:00,206.13,207.12,206.09,206.89,118954.0,183.1755,184.0552,183.1399,183.8508,118954.0
2017-10-18 09:45:00,206.82,207.5,206.52,207.44,138339.0,183.7886,184.3929,183.522,184.3396,138339.0
2017-10-18 09:50:00,207.44,207.8,207.02,207.11,104110.0,184.3396,184.6595,183.9663,184.0463,104110.0
2017-10-18 09:55:00,207.07,207.12,205.88,205.9,81015.0,184.0108,184.0552,182.9533,182.9711,81015.0
2017-10-18 10:00:00,205.91,205.96,205.21,205.75,85768.0,182.98,183.0244,182.3579,182.8378,85768.0
2017-10-18 10:05:00,205.75,205.85,205.29,205.39,65158.0,182.8378,182.9266,182.429,182.5179,65158.0
2017-10-18 10:10:00,205.31,205.4,204.38,204.74,50132.0,182.4468,182.5267,181.6203,181.9402,50132.0
2017-10-18 10:15:00,204.75,205.38,204.67,205.28,67021.0,181.9491,182.509,181.878,182.4201,67021.0
2017-10-18 10:20:00,205.33,205.63,205.0,205.0,45329.0,182.4645,182.7311,182.1713,182.1713,45329.0
2017-10-18 10:25:00,204.92,205.1,204.72,205.0,42719.0,182.1002,182.2602,181.9225,182.1713,42719.0
2017-10-18 10:30:00,205.03,206.02,204.94,205.91,45978.0,182.1979,183.0777,182.118,182.98,45978.0
2017-10-18 10:35:00,205.84,206.21,205.75,205.95,31490.0,182.9177,183.2465,182.8378,183.0155,31490.0
2017-10-18 10:40:00,205.96,206.02,205.57,205.95,39559.0,183.0244,183.0777,182.6778,183.0155,39559.0
2017-10-18 10:45:00,205.95,206.42,205.91,206.4,51509.0,183.0155,183.4332,182.98,183.4154,51509.0
2017-10-18 10:50:00,206.34,206.82,206.34,206.52,54087.0,183.3621,183.7886,183.3621,183.522,54087.0
2017-10-18 10:55:00,206.52,206.62,206.42,206.44,31873.0,183.522,183.6109,183.4332,183.4509,31873.0
2017-10-18 11:00:00,206.41,206.47,206.05,206.09,41302.0,183.4243,183.4776,183.1044,183.1399,41302.0
2017-10-18 11:05:00,206.08,206.42,205.97,206.38,44470.0,183.131,183.4332,183.0333,183.3976,44470.0
2017-10-18 11:10:00,206.4,206.42,206.17,206.3,28056.0,183.4154,183.4332,183.211,183.3265,28056.0
2017-10-18 11:15:00,206.3,206.35,206.01,206.01,28849.0,183.3265,183.371,183.0688,183.0688,28849.0
2017-10-18 11:20:00,206.05,206.3,206.02,206.27,30594.0,183.1044,183.3265,183.0777,183.2999,30594.0
2017-10-18 11:25:00,206.25,206.55,206.22,206.55,40055.0,183.2821,183.5487,183.2554,183.5487,40055.0
2017-10-18 11:30:00,206.5,206.73,206.43,206.59,17632.0,183.5042,183.7086,183.442,183.5842,17632.0
2017-10-18 11:35:00,206.58,206.64,206.24,206.64,20728.0,183.5753,183.6287,183.2732,183.6287,20728.0
2017-10-18 11:40:00,206.67,206.72,206.56,206.56,36029.0,183.6553,183.6998,183.5576,183.5576,36029.0
2017-10-18 11:45:00,206.59,206.62,206.29,206.31,19863.0,183.5842,183.6109,183.3176,183.3354,19863.0
2017-10-18 11:50:00,206.33,206.53,206.31,206.42,42904.0,183.3532,183.5309,183.3354,183.4332,42904.0
2017-10-18 11:55:00,206.38,206.41,206.18,206.31,35302.0,183.3976,183.4243,183.2199,183.3354,35302.0
2017-10-18 12:00:00,206.3,206.45,206.22,206.42,21193.0,183.3265,183.4598,183.2554,183.4332,21193.0
2017-10-18 12:05:00,206.42,206.63,206.42,206.59,30052.0,183.4332,183.6198,183.4332,183.5842,30052.0
2017-10-18 12:10:00,206.58,206.64,206.35,206.36,18647.0,183.5753,183.6287,183.371,183.3798,18647.0
2017-10-18 12:15:00,206.36,206.48,206.21,206.26,21802.0,183.3798,183.4865,183.2465,183.291,21802.0
2017-10-18 12:20:00,206.24,206.39,206.05,206.08,27594.0,183.2732,183.4065,183.1044,183.131,27594.0
2017-10-18 12:25:00,206.06,206.08,205.89,205.89,30494.0,183.1132,183.131,182.9622,182.9622,30494.0
2017-10-18 12:30:00,205.91,206.0,205.76,205.86,22440.0,182.98,183.0599,182.8467,182.9355,22440.0
2017-10-18 12:35:00,205.86,206.01,205.76,205.76,33735.0,182.9355,183.0688,182.8467,182.8467,33735.0
2017-10-18 12:40:00,205.76,205.82,205.71,205.77,18616.0,182.8467,182.9,182.8022,182.8555,18616.0
2017-10-18 12:45:00,205.77,205.8,205.52,205.61,24379.0,182.8555,182.8822,182.6334,182.7134,24379.0
2017-10-18 12:50:00,205.61,205.75,205.6,205.68,17828.0,182.7134,182.8378,182.7045,182.7756,17828.0
2017-10-18 12:55:00,205.7,205.83,205.62,205.78,18413.0,182.7933,182.9089,182.7222,182.8644,18413.0
2017-10-18 13:00:00,205.8,205.81,205.42,205.48,26690.0,182.8822,182.8911,182.5445,182.5978,26690.0
2017-10-18 13:05:00,205.48,205.61,205.46,205.46,19782.0,182.5978,182.7134,182.5801,182.5801,19782.0
2017-10-18 13:10:00,205.49,205.58,205.44,205.48,20651.0,182.6067,182.6867,182.5623,182.5978,20651.0
2017-10-18 13:15:00,205.47,205.6,205.47,205.55,20154.0,182.5889,182.7045,182.5889,182.66,20154.0
2017-10-18 13:20:00,205.54,205.55,205.42,205.45,18158.0,182.6512,182.66,182.5445,182.5712,18158.0
2017-10-18 13:25:00,205.46,205.46,205.07,205.17,39446.0,182.5801,182.5801,182.2335,182.3224,39446.0
2017-10-18 13:30:00,205.17,205.25,205.14,205.17,20264.0,182.3224,182.3934,182.2957,182.3224,20264.0
2017-10-18 13:35:00,205.17,205.48,205.1,205.46,40085.0,182.3224,182.5978,182.2602,182.5801,40085.0
2017-10-18 13:40:00,205.46,205.55,205.39,205.42,22496.0,182.5801,182.66,182.5179,182.5445,22496.0
2017-10-18 13:45:00,205.46,205.49,205.38,205.4,22936.0,182.5801,182.6067,182.509,182.5267,22936.0
2017-10-18 13:50:00,205.41,205.69,205.39,205.69,21597.0,182.5356,182.7845,182.5179,182.7845,21597.0
2017-10-18 13:55:00,205.67,205.84,205.67,205.77,21760.0,182.7667,182.9177,182.7667,182.8555,21760.0
2017-10-18 14:00:00,205.72,205.74,205.18,205.18,35587.0,182.8111,182.8289,182.3312,182.3312,35587.0
2017-10-18 14:05:00,205.2,205.26,204.76,204.9,56204.0,182.349,182.4023,181.958,182.0824,56204.0
2017-10-18 14:10:00,204.91,205.1,204.78,205.09,48975.0,182.0913,182.2602,181.9758,182.2513,48975.0
2017-10-18 14:15:00,205.08,205.1,204.59,204.87,52338.0,182.2424,182.2602,181.8069,182.0558,52338.0
2017-10-18 14:20:00,204.87,204.89,204.51,204.63,66751.0,182.0558,182.0735,181.7359,181.8425,66751.0
2017-10-18 14:25:00,204.65,204.77,204.58,204.62,36613.0,181.8603,181.9669,181.7981,181.8336,36613.0
2017-10-18 14:30:00,204.6,204.74,204.5,204.55,47840.0,181.8158,181.9402,181.727,181.7714,47840.0
2017-10-18 14:35:00,204.58,204.66,204.4,204.55,41657.0,181.7981,181.8692,181.6381,181.7714,41657.0
2017-10-18 14:40:00,204.55,204.73,204.47,204.72,44958.0,181.7714,181.9314,181.7003,181.9225,44958.0
2017-10-18 14:45:00,204.73,205.31,204.7,205.31,37874.0,181.9314,182.4468,181.9047,182.4468,37874.0
2017-10-18 14:50:00,205.26,205.43,205.03,205.22,38481.0,182.4023,182.5534,182.1979,182.3668,38481.0
2017-10-18 14:55:00,205.25,205.32,205.15,205.2,34982.0,182.3934,182.4557,182.3046,182.349,34982.0
2017-10-18 15:00:00,205.2,205.28,204.96,205.22,61018.0,182.349,182.4201,182.1357,182.3668,61018.0
2017-10-18 15:05:00,205.18,205.24,204.97,205.1,35682.0,182.3312,182.3846,182.1446,182.2602,35682.0
2017-10-18 15:10:00,205.12,205.5,205.09,205.45,47988.0,182.2779,182.6156,182.2513,182.5712,47988.0
2017-10-18 15:15:00,205.46,205.52,205.26,205.41,43963.0,182.5801,182.6334,182.4023,182.5356,43963.0
2017-10-18 15:20:00,205.39,205.4,205.15,205.36,50015.0,182.5179,182.5267,182.3046,182.4912,50015.0
2017-10-18 15:25:00,205.37,205.54,205.18,205.49,72344.0,182.5001,182.6512,182.3312,182.6067,72344.0
2017-10-18 15:30:00,205.52,205.62,205.44,205.45,48253.0,182.6334,182.7222,182.5623,182.5712,48253.0
2017-10-18 15:35:00,205.45,205.53,205.32,205.52,50109.0,182.5712,182.6423,182.4557,182.6334,50109.0
2017-10-18 15:40:00,205.52,205.6,205.35,205.41,63485.0,182.6334,182.7045,182.4823,182.5356,63485.0
2017-10-18 15:45:00,205.41,205.44,205.21,205.21,90869.0,182.5356,182.5623,182.3579,182.3579,90869.0
2017-10-18 15:50:00,205.21,205.31,205.06,205.23,122495.0,182.3579,182.4468,182.2246,182.3757,122495.0
2017-10-18 15:55:00,205.23,205.33,205.08,205.23,177915.0,182.3757,182.4645,182.2424,182.3757,177915.0
2017-10-19 09:30:00,205.47,205.54,203.99,204.46,92828.0,182.5889,182.6512,181.2738,181.6914,92828.0
2017-10-19 09:35:00,204.3,204.55,204.0,204.23,29750.0,181.5492,181.7714,181.2826,181.487,29750.0
2017-10-19 09:40:00,204.27,204.36,202.92,202.99,77012.0,181.5226,181.6026,180.3229,180.3851,77012.0
2017-10-19 09:45:00,203.01,203.8,202.7,203.41,39579.0,180.4029,181.1049,180.1274,180.7584,39579.0
2017-10-19 09:50:00,203.44,203.49,202.86,203.47,23391.0,180.785,180.8294,180.2696,180.8117,23391.0
2017-10-19 09:55:00,203.54,204.0,203.38,203.49,22505.0,180.8739,181.2826,180.7317,180.8294,22505.0
2017-10-19 10:00:00,203.38,204.33,203.36,204.28,25890.0,180.7317,181.5759,180.7139,181.5315,25890.0
2017-10-19 10:05:00,204.31,205.17,204.12,204.94,39858.0,181.5581,182.3224,181.3893,182.118,39858.0
2017-10-19 10:10:00,204.96,205.57,204.79,205.36,34363.0,182.1357,182.6778,181.9847,182.4912,34363.0
2017-10-19 10:15:00,205.31,205.36,204.8,204.85,46925.0,182.4468,182.4912,181.9936,182.038,46925.0
2017-10-19 10:20:00,204.87,204.98,204.69,204.79,19147.0,182.0558,182.1535,181.8958,181.9847,19147.0
2017-10-19 10:25:00,204.79,204.79,204.39,204.51,25293.0,181.9847,181.9847,181.6292,181.7359,25293.0
2017-10-19 10:30:00,204.47,204.47,204.01,204.14,28066.0,181.7003,181.7003,181.2915,181.4071,28066.0
2017-10-19 10:35:00,204.1,204.57,204.1,204.44,26561.0,181.3715,181.7892,181.3715,181.6736,26561.0
2017-10-19 10:40:00,204.44,204.61,204.18,204.61,21411.0,181.6736,181.8247,181.4426,181.8247,21411.0
2017-10-19 10:45:00,204.61,204.74,204.49,204.73,35194.0,181.8247,181.9402,181.7181,181.9314,35194.0
2017-10-19 10:50:00,204.69,204.74,204.59,204.62,40931.0,181.8958,181.9402,181.8069,181.8336,40931.0
2017-10-19 10:55:00,204.59,204.93,204.59,204.89,49169.0,181.8069,182.1091,181.8069,182.0735,49169.0
2017-10-19 11:00:00,204.88,205.02,204.8,204.81,30143.0,182.0647,182.1891,181.9936,182.0024,30143.0
2017-10-19 11:05:00,204.83,204.99,204.68,204.9,21210.0,182.0202,182.1624,181.8869,182.0824,21210.0
2017-10-19 11:10:00,204.91,205.08,204.86,204.96,22719.0,182.0913,182.2424,182.0469,182.1357,22719.0
2017-10-19 11:15:00,204.97,204.99,204.86,204.99,19739.0,182.1446,182.1624,182.0469,182.1624,19739.0
2017-10-19 11:20:00,205.0,205.09,204.74,204.74,27570.0,182.1713,182.2513,181.9402,181.9402,27570.0
2017-10-19 11:25:00,204.72,204.76,204.48,204.64,18867.0,181.9225,181.958,181.7092,181.8514,18867.0
2017-10-19 11:30:00,204.67,204.96,204.58,204.94,16777.0,181.878,182.1357,181.7981,182.118,16777.0
2017-10-19 11:35:00,204.94,204.99,204.83,204.85,13857.0,182.118,182.1624,182.0202,182.038,13857.0
2017-10-19 11:40:00,204.88,204.94,204.81,204.93,14187.0,182.0647,182.118,182.0024,182.1091,14187.0
2017-10-19 11:45:00,204.93,204.93,204.73,204.76,16982.0,182.1091,182.1091,181.9314,181.958,16982.0
2017-10-19 11:50:00,204.76,204.77,204.6,204.71,18944.0,181.958,181.9669,181.8158,181.9136,18944.0
2017-10-19 11:55:00,204.67,204.78,204.63,204.64,25236.0,181.878,181.9758,181.8425,181.8514,25236.0
2017-10-19 12:00:00,204.63,204.71,204.53,204.7,15437.0,181.8425,181.9136,181.7536,181.9047,15437.0
2017-10-19 12:05:00,204.69,204.7,204.58,204.61,24220.0,181.8958,181.9047,181.7981,181.8247,24220.0
2017-10-19 12:10:00,204.61,204.65,204.52,204.63,17853.0,181.8247,181.8603,181.7447,181.8425,17853.0
2017-10-19 12:15:00,204.64,204.88,204.64,204.87,19051.0,181.8514,182.0647,181.8514,182.0558,19051.0
2017-10-19 12:20:00,204.86,204.96,204.77,204.81,16859.0,182.0469,182.1357,181.9669,182.0024,16859.0
2017-10-19 12:25:00,204.82,204.83,204.6,204.74,12666.0,182.0113,182.0202,181.8158,181.9402,12666.0
2017-10-19 12:30:00,204.74,204.84,204.69,204.8,12591.0,181.9402,182.0291,181.8958,181.9936,12591.0
2017-10-19 12:35:00,204.75,204.84,204.26,204.79,61692.0,181.9491,182.0291,181.5137,181.9847,61692.0
2017-10-19 12:40:00,204.78,204.96,204.67,204.74,22646.0,181.9758,182.1357,181.878,181.9402,22646.0
2017-10-19 12:45:00,204.73,204.78,204.57,204.72,16493.0,181.9314,181.9758,181.7892,181.9225,16493.0
2017-10-19 12:50:00,204.74,204.82,204.64,204.64,19865.0,181.9402,182.0113,181.8514,181.8514,19865.0
2017-10-19 12:55:00,204.63,204.86,204.61,204.76,11186.0,181.8425,182.0469,181.8247,181.958,11186.0
2017-10-19 13:00:00,204.75,204.86,204.63,204.66,38437.0,181.9491,182.0469,181.8425,181.8692,38437.0
2017-10-19 13:05:00,204.66,204.84,204.66,204.74,18968.0,181.8692,182.0291,181.8692,181.9402,18968.0
2017-10-19 13:10:00,204.77,204.77,204.6,204.68,21664.0,181.9669,181.9669,181.8158,181.8869,21664.0
2017-10-19 13:15:00,204.69,204.81,204.62,204.67,15831.0,181.8958,182.0024,181.8336,181.878,15831.0
2017-10-19 13:20:00,204.67,204.71,204.52,204.57,15002.0,181.878,181.9136,181.7447,181.7892,15002.0
2017-10-19 13:25:00,204.57,204.71,204.46,204.46,24534.0,181.7892,181.9136,181.6914,181.6914,24534.0
2017-10-19 13:30:00,204.46,204.66,204.46,204.56,15910.0,181.6914,181.8692,181.6914,181.7803,15910.0
2017-10-19 13:35:00,204.6,204.71,204.58,204.59,14621.0,181.8158,181.9136,181.7981,181.8069,14621.0
2017-10-19 13:40:00,204.59,204.77,204.59,204.69,14934.0,181.8069,181.9669,181.8069,181.8958,14934.0
2017-10-19 13:45:00,204.71,204.79,204.65,204.67,11120.0,181.9136,181.9847,181.8603,181.878,11120.0
2017-10-19 13:50:00,204.66,204.71,204.53,204.53,14400.0,181.8692,181.9136,181.7536,181.7536,14400.0
2017-10-19 13:55:00,204.52,204.52,204.41,204.44,20740.0,181.7447,181.7447,181.647,181.6736,20740.0
2017-10-19 14:00:00,204.43,204.51,204.37,204.37,19194.0,181.6648,181.7359,181.6114,181.6114,19194.0
2017-10-19 14:05:00,204.37,204.57,204.36,204.44,28985.0,181.6114,181.7892,181.6026,181.6736,28985.0
2017-10-19 14:10:00,204.44,204.48,204.3,204.34,24951.0,181.6736,181.7092,181.5492,181.5848,24951.0
2017-10-19 14:15:00,204.37,204.37,204.15,204.24,24582.0,181.6114,181.6114,181.4159,181.4959,24582.0
2017-10-19 14:20:00,204.22,204.24,203.93,204.02,23970.0,181.4781,181.4959,181.2204,181.3004,23970.0
2017-10-19 14:25:00,204.05,204.06,203.83,203.83,18883.0,181.3271,181.336,181.1316,181.1316,18883.0
2017-10-19 14:30:00,203.86,203.89,203.64,203.88,29544.0,181.1582,181.1849,180.9627,181.176,29544.0
2017-10-19 14:35:00,203.87,203.95,203.73,203.73,23672.0,181.1671,181.2382,181.0427,181.0427,23672.0
2017-10-19 14:40:00,203.76,203.77,203.62,203.73,23183.0,181.0694,181.0783,180.945,181.0427,23183.0
2017-10-19 14:45:00,203.74,203.76,203.65,203.7,22858.0,181.0516,181.0694,180.9716,181.0161,22858.0
2017-10-19 14:50:00,203.72,203.76,203.61,203.76,18646.0,181.0338,181.0694,180.9361,181.0694,18646.0
2017-10-19 14:55:00,203.77,203.91,203.76,203.8,16098.0,181.0783,181.2027,181.0694,181.1049,16098.0
2017-10-19 15:00:00,203.81,203.84,203.7,203.74,43300.0,181.1138,181.1405,181.0161,181.0516,43300.0
2017-10-19 15:05:00,203.73,203.93,203.73,203.87,24609.0,181.0427,181.2204,181.0427,181.1671,24609.0
2017-10-19 15:10:00,203.89,203.91,203.82,203.85,18286.0,181.1849,181.2027,181.1227,181.1494,18286.0
2017-10-19 15:15:00,203.86,203.87,203.72,203.74,27169.0,181.1582,181.1671,181.0338,181.0516,27169.0
2017-10-19 15:20:00,203.72,203.82,203.66,203.74,26745.0,181.0338,181.1227,180.9805,181.0516,26745.0
2017-10-19 15:25:00,203.74,203.76,203.36,203.53,39936.0,181.0516,181.0694,180.7139,180.865,39936.0
2017-10-19 15:30:00,203.55,203.59,203.39,203.48,46645.0,180.8828,180.9183,180.7406,180.8206,46645.0
2017-10-19 15:35:00,203.44,203.8,203.44,203.75,52023.0,180.785,181.1049,180.785,181.0605,52023.0
2017-10-19 15:40:00,203.77,203.85,203.6,203.67,52342.0,181.0783,181.1494,180.9272,180.9894,52342.0
2017-10-19 15:45:00,203.69,203.7,203.55,203.64,62047.0,181.0072,181.0161,180.8828,180.9627,62047.0
2017-10-19 15:50:00,203.67,203.68,203.5,203.61,100441.0,180.9894,180.9983,180.8383,180.9361,100441.0
2017-10-19 15:55:00,203.62,203.62,203.25,203.41,222781.0,180.945,180.945,180.6162,180.7584,222781.0
2017-10-20 09:30:00,204.22,205.0,203.69,204.78,194741.0,181.4781,182.1713,181.0072,181.9758,194741.0
2017-10-20 09:35:00,204.78,204.98,204.53,204.82,20519.0,181.9758,182.1535,181.7536,182.0113,20519.0
2017-10-20 09:40:00,204.83,205.1,204.55,205.02,29847.0,182.0202,182.2602,181.7714,182.1891,29847.0
2017-10-20 09:45:00,204.98,205.19,204.59,204.65,25587.0,182.1535,182.3401,181.8069,181.8603,25587.0
2017-10-20 09:50:00,204.66,205.08,204.45,205.05,26011.0,181.8692,182.2424,181.6825,182.2157,26011.0
2017-10-20 09:55:00,205.03,205.05,204.65,204.75,29090.0,182.1979,182.2157,181.8603,181.9491,29090.0
2017-10-20 10:00:00,204.81,204.9,204.3,204.31,31936.0,182.0024,182.0824,181.5492,181.5581,31936.0
2017-10-20 10:05:00,204.3,204.31,203.8,204.02,21458.0,181.5492,181.5581,181.1049,181.3004,21458.0
2017-10-20 10:10:00,204.06,204.3,203.8,204.28,106557.0,181.336,181.5492,181.1049,181.5315,106557.0
2017-10-20 10:15:00,204.31,204.66,204.29,204.63,25199.0,181.5581,181.8692,181.5404,181.8425,25199.0
2017-10-20 10:20:00,204.72,204.74,204.39,204.39,17755.0,181.9225,181.9402,181.6292,181.6292,17755.0
2017-10-20 10:25:00,204.4,204.45,204.19,204.35,18280.0,181.6381,181.6825,181.4515,181.5937,18280.0
2017-10-20 10:30:00,204.35,204.55,204.17,204.49,18664.0,181.5937,181.7714,181.4337,181.7181,18664.0
2017-10-20 10:35:00,204.48,204.7,204.46,204.66,26973.0,181.7092,181.9047,181.6914,181.8692,26973.0
2017-10-20 10:40:00,204.68,204.91,204.6,204.71,31855.0,181.8869,182.0913,181.8158,181.9136,31855.0
2017-10-20 10:45:00,204.73,205.33,204.7,205.28,157119.0,181.9314,182.4645,181.9047,182.4201,157119.0
2017-10-20 10:50:00,205.28,205.55,205.24,205.5,44468.0,182.4201,182.66,182.3846,182.6156,44468.0
2017-10-20 10:55:00,205.51,205.97,205.51,205.76,40808.0,182.6245,183.0333,182.6245,182.8467,40808.0
2017-10-20 11:00:00,205.77,205.85,205.63,205.78,27092.0,182.8555,182.9266,182.7311,182.8644,27092.0
2017-10-20 11:05:00,205.77,205.97,205.73,205.83,25662.0,182.8555,183.0333,182.82,182.9089,25662.0
2017-10-20 11:10:00,205.85,206.0,205.73,205.98,14142.0,182.9266,183.0599,182.82,183.0422,14142.0
2017-10-20 11:15:00,205.99,206.13,205.96,206.13,22753.0,183.051,183.1755,183.0244,183.1755,22753.0
2017-10-20 11:20:00,206.12,206.79,206.08,206.67,47143.0,183.1666,183.762,183.131,183.6553,47143.0
2017-10-20 11:25:00,206.67,207.26,206.45,206.99,84889.0,183.6553,184.1796,183.4598,183.9397,84889.0
2017-10-20 11:30:00,207.0,207.06,206.7,206.87,29874.0,183.9486,184.0019,183.682,183.833,29874.0
2017-10-20 11:35:00,206.87,207.47,206.7,207.4,38588.0,183.833,184.3662,183.682,184.304,38588.0
2017-10-20 11:40:00,207.39,207.41,207.11,207.18,39565.0,184.2951,184.3129,184.0463,184.1085,39565.0
2017-10-20 11:45:00,207.19,207.55,207.17,207.52,27651.0,184.1174,184.4373,184.0996,184.4107,27651.0
2017-10-20 11:50:00,207.49,207.49,207.3,207.4,17622.0,184.384,184.384,184.2152,184.304,17622.0
2017-10-20 11:55:00,207.36,207.56,207.36,207.54,19907.0,184.2685,184.4462,184.2685,184.4284,19907.0
2017-10-20 12:00:00,207.5,207.61,207.39,207.56,22530.0,184.3929,184.4906,184.2951,184.4462,22530.0
2017-10-20 12:05:00,207.56,207.67,207.35,207.38,19177.0,184.4462,184.544,184.2596,184.2863,19177.0
2017-10-20 12:10:00,207.35,207.46,207.25,207.46,38234.0,184.2596,184.3573,184.1707,184.3573,38234.0
2017-10-20 12:15:00,207.48,207.66,207.41,207.63,26689.0,184.3751,184.5351,184.3129,184.5084,26689.0
2017-10-20 12:20:00,207.62,207.77,207.57,207.61,19343.0,184.4995,184.6328,184.4551,184.4906,19343.0
2017-10-20 12:25:00,207.63,207.73,207.51,207.57,21470.0,184.5084,184.5973,184.4018,184.4551,21470.0
2017-10-20 12:30:00,207.56,207.7,207.42,207.42,23239.0,184.4462,184.5706,184.3218,184.3218,23239.0
2017-10-20 12:35:00,207.43,207.54,207.31,207.31,35512.0,184.3307,184.4284,184.224,184.224,35512.0
2017-10-20 12:40:00,207.31,207.44,207.3,207.42,16991.0,184.224,184.3396,184.2152,184.3218,16991.0
2017-10-20 12:45:00,207.42,207.48,207.34,207.38,27373.0,184.3218,184.3751,184.2507,184.2863,27373.0
2017-10-20 12:50:00,207.41,207.57,207.39,207.57,26711.0,184.3129,184.4551,184.2951,184.4551,26711.0
2017-10-20 12:55:00,207.6,207.7,207.58,207.61,21702.0,184.4818,184.5706,184.464,184.4906,21702.0
2017-10-20 13:00:00,207.63,207.65,207.48,207.55,21234.0,184.5084,184.5262,184.3751,184.4373,21234.0
2017-10-20 13:05:00,207.59,207.61,207.45,207.54,14882.0,184.4729,184.4906,184.3485,184.4284,14882.0
2017-10-20 13:10:00,207.55,207.55,207.43,207.5,17493.0,184.4373,184.4373,184.3307,184.3929,17493.0
2017-10-20 13:15:00,207.51,207.61,207.49,207.55,18663.0,184.4018,184.4906,184.384,184.4373,18663.0
2017-10-20 13:20:00,207.55,207.65,207.54,207.61,15358.0,184.4373,184.5262,184.4284,184.4906,15358.0
2017-10-20 13:25:00,207.62,207.73,207.6,207.69,21793.0,184.4995,184.5973,184.4818,184.5617,21793.0
2017-10-20 13:30:00,207.7,207.78,207.64,207.71,20160.0,184.5706,184.6417,184.5173,184.5795,20160.0
2017-10-20 13:35:00,207.73,207.82,207.64,207.69,18111.0,184.5973,184.6773,184.5173,184.5617,18111.0
2017-10-20 13:40:00,207.69,207.78,207.64,207.74,23941.0,184.5617,184.6417,184.5173,184.6062,23941.0
2017-10-20 13:45:00,207.74,207.88,207.74,207.81,33412.0,184.6062,184.7306,184.6062,184.6684,33412.0
2017-10-20 13:50:00,207.81,207.89,207.76,207.77,26235.0,184.6684,184.7395,184.6239,184.6328,26235.0
2017-10-20 13:55:00,207.74,207.89,207.74,207.88,17136.0,184.6062,184.7395,184.6062,184.7306,17136.0
2017-10-20 14:00:00,207.87,207.96,207.74,207.74,70158.0,184.7217,184.8017,184.6062,184.6062,70158.0
2017-10-20 14:05:00,207.74,207.82,207.67,207.69,21828.0,184.6062,184.6773,184.544,184.5617,21828.0
2017-10-20 14:10:00,207.71,207.87,207.69,207.84,24572.0,184.5795,184.7217,184.5617,184.695,24572.0
2017-10-20 14:15:00,207.86,207.91,207.83,207.89,20950.0,184.7128,184.7572,184.6861,184.7395,20950.0
2017-10-20 14:20:00,207.91,208.21,207.81,208.14,55811.0,184.7572,185.0238,184.6684,184.9616,55811.0
2017-10-20 14:25:00,208.13,208.18,207.98,208.09,27971.0,184.9527,184.9972,184.8194,184.9172,27971.0
2017-10-20 14:30:00,208.11,208.13,207.76,207.86,30113.0,184.935,184.9527,184.6239,184.7128,30113.0
2017-10-20 14:35:00,207.84,207.87,207.74,207.86,14744.0,184.695,184.7217,184.6062,184.7128,14744.0
2017-10-20 14:40:00,207.87,207.95,207.78,207.78,41101.0,184.7217,184.7928,184.6417,184.6417,41101.0
2017-10-20 14:45:00,207.78,207.86,207.76,207.82,31615.0,184.6417,184.7128,184.6239,184.6773,31615.0
2017-10-20 14:50:00,207.81,207.82,207.74,207.74,30541.0,184.6684,184.6773,184.6062,184.6062,30541.0
2017-10-20 14:55:00,207.74,207.8,207.66,207.79,29305.0,184.6062,184.6595,184.5351,184.6506,29305.0
2017-10-20 15:00:00,207.77,207.84,207.56,207.65,39629.0,184.6328,184.695,184.4462,184.5262,39629.0
2017-10-20 15:05:00,207.67,207.76,207.58,207.59,28736.0,184.544,184.6239,184.464,184.4729,28736.0
2017-10-20 15:10:00,207.59,207.63,207.56,207.59,23708.0,184.4729,184.5084,184.4462,184.4729,23708.0
2017-10-20 15:15:00,207.58,207.58,207.46,207.48,23533.0,184.464,184.464,184.3573,184.3751,23533.0
2017-10-20 15:20:00,207.5,207.53,207.43,207.48,29568.0,184.3929,184.4195,184.3307,184.3751,29568.0
2017-10-20 15:25:00,207.46,207.5,207.37,207.42,29735.0,184.3573,184.3929,184.2774,184.3218,29735.0
2017-10-20 15:30:00,207.45,207.49,207.21,207.26,61323.0,184.3485,184.384,184.1352,184.1796,61323.0
2017-10-20 15:35:00,207.26,207.4,207.15,207.34,41433.0,184.1796,184.304,184.0819,184.2507,41433.0
2017-10-20 15:40:00,207.34,207.35,207.24,207.27,42520.0,184.2507,184.2596,184.1618,184.1885,42520.0
2017-10-20 15:45:00,207.26,207.27,206.86,206.86,62035.0,184.1796,184.1885,183.8242,183.8242,62035.0
2017-10-20 15:50:00,206.88,207.17,206.85,207.16,98084.0,183.8419,184.0996,183.8153,184.0908,98084.0
2017-10-20 15:55:00,207.13,207.49,207.02,207.48,177799.0,184.0641,184.384,183.9663,184.3751,177799.0
2017-10-23 09:30:00,207.58,208.21,206.67,207.24,98623.0,184.464,185.0238,183.6553,184.1618,98623.0
2017-10-23 09:35:00,207.22,207.55,206.88,206.93,17184.0,184.1441,184.4373,183.8419,183.8864,17184.0
2017-10-23 09:40:00,206.85,207.46,206.85,207.29,17407.0,183.8153,184.3573,183.8153,184.2063,17407.0
2017-10-23 09:45:00,207.15,207.56,206.17,206.28,28310.0,184.0819,184.4462,183.211,183.3087,28310.0
2017-10-23 09:50:00,206.35,206.72,206.15,206.52,23375.0,183.371,183.6998,183.1932,183.522,23375.0
2017-10-23 09:55:00,206.52,206.71,205.83,206.23,31261.0,183.522,183.6909,182.9089,183.2643,31261.0
2017-10-23 10:00:00,206.04,206.56,205.8,206.34,17339.0,183.0955,183.5576,182.8822,183.3621,17339.0
2017-10-23 10:05:00,206.39,206.74,206.25,206.67,24694.0,183.4065,183.7175,183.2821,183.6553,24694.0
2017-10-23 10:10:00,206.71,207.01,206.61,207.01,12566.0,183.6909,183.9575,183.602,183.9575,12566.0
2017-10-23 10:15:00,206.99,207.21,206.91,207.09,14193.0,183.9397,184.1352,183.8686,184.0285,14193.0
2017-10-23 10:20:00,207.14,207.25,207.06,207.24,9916.0,184.073,184.1707,184.0019,184.1618,9916.0
2017-10-23 10:25:00,207.21,207.62,207.21,207.41,14634.0,184.1352,184.4995,184.1352,184.3129,14634.0
2017-10-23 10:30:00,207.44,207.91,207.41,207.73,29120.0,184.3396,184.7572,184.3129,184.5973,29120.0
2017-10-23 10:35:00,207.78,207.88,207.7,207.83,18690.0,184.6417,184.7306,184.5706,184.6861,18690.0
2017-10-23 10:40:00,207.81,207.88,207.7,207.87,16220.0,184.6684,184.7306,184.5706,184.7217,16220.0
2017-10-23 10:45:00,207.93,207.93,207.47,207.48,20527.0,184.775,184.775,184.3662,184.3751,20527.0
2017-10-23 10:50:00,207.48,207.56,207.28,207.3,18833.0,184.3751,184.4462,184.1974,184.2152,18833.0
2017-10-23 10:55:00,207.29,207.47,207.23,207.35,14799.0,184.2063,184.3662,184.153,184.2596,14799.0
2017-10-23 11:00:00,207.37,207.46,207.08,207.21,15589.0,184.2774,184.3573,184.0197,184.1352,15589.0
2017-10-23 11:05:00,207.28,207.47,207.26,207.42,13800.0,184.1974,184.3662,184.1796,184.3218,13800.0
2017-10-23 11:10:00,207.46,207.69,207.4,207.61,9929.0,184.3573,184.5617,184.304,184.4906,9929.0
2017-10-23 11:15:00,207.64,207.87,207.63,207.66,13084.0,184.5173,184.7217,184.5084,184.5351,13084.0
2017-10-23 11:20:00,207.63,208.0,207.58,207.9,11029.0,184.5084,184.8372,184.464,184.7483,11029.0
2017-10-23 11:25:00,207.95,208.08,207.77,208.08,19462.0,184.7928,184.9083,184.6328,184.9083,19462.0
2017-10-23 11:30:00,208.09,208.13,207.72,207.72,17509.0,184.9172,184.9527,184.5884,184.5884,17509.0
2017-10-23 11:35:00,207.72,207.89,207.65,207.65,17795.0,184.5884,184.7395,184.5262,184.5262,17795.0
2017-10-23 11:40:00,207.65,207.8,207.65,207.72,9684.0,184.5262,184.6595,184.5262,184.5884,9684.0
2017-10-23 11:45:00,207.72,207.85,207.64,207.84,17033.0,184.5884,184.7039,184.5173,184.695,17033.0
2017-10-23 11:50:00,207.81,208.37,207.81,208.37,15744.0,184.6684,185.166,184.6684,185.166,15744.0
2017-10-23 11:55:00,208.37,208.43,208.04,208.25,13478.0,185.166,185.2193,184.8728,185.0594,13478.0
2017-10-23 12:00:00,208.26,208.45,208.19,208.31,22229.0,185.0683,185.2371,185.0061,185.1127,22229.0
2017-10-23 12:05:00,208.29,208.29,208.16,208.17,9280.0,185.0949,185.0949,184.9794,184.9883,9280.0
2017-10-23 12:10:00,208.12,208.15,208.0,208.05,9559.0,184.9438,184.9705,184.8372,184.8816,9559.0
2017-10-23 12:15:00,208.06,208.18,207.86,208.15,10407.0,184.8905,184.9972,184.7128,184.9705,10407.0
2017-10-23 12:20:00,208.16,208.16,207.94,207.96,7693.0,184.9794,184.9794,184.7839,184.8017,7693.0
2017-10-23 12:25:00,207.9,207.98,207.88,207.95,11089.0,184.7483,184.8194,184.7306,184.7928,11089.0
2017-10-23 12:30:00,207.95,208.15,207.91,208.09,10159.0,184.7928,184.9705,184.7572,184.9172,10159.0
2017-10-23 12:35:00,208.11,208.14,207.92,207.99,11905.0,184.935,184.9616,184.7661,184.8283,11905.0
2017-10-23 12:40:00,207.97,208.03,207.74,207.74,11938.0,184.8106,184.8639,184.6062,184.6062,11938.0
2017-10-23 12:45:00,207.75,207.86,207.72,207.79,10217.0,184.615,184.7128,184.5884,184.6506,10217.0
2017-10-23 12:50:00,207.78,207.82,207.52,207.58,12074.0,184.6417,184.6773,184.4107,184.464,12074.0
2017-10-23 12:55:00,207.55,207.79,207.54,207.74,17174.0,184.4373,184.6506,184.4284,184.6062,17174.0
2017-10-23 13:00:00,207.75,207.9,207.69,207.87,8365.0,184.615,184.7483,184.5617,184.7217,8365.0
2017-10-23 13:05:00,207.86,208.09,207.82,208.09,6515.0,184.7128,184.9172,184.6773,184.9172,6515.0
2017-10-23 13:10:00,208.04,208.07,207.92,207.95,7439.0,184.8728,184.8994,184.7661,184.7928,7439.0
2017-10-23 13:15:00,207.91,207.93,207.82,207.88,8142.0,184.7572,184.775,184.6773,184.7306,8142.0
2017-10-23 13:20:00,207.89,207.92,207.79,207.91,12259.0,184.7395,184.7661,184.6506,184.7572,12259.0
2017-10-23 13:25:00,207.91,208.05,207.91,207.95,14655.0,184.7572,184.8816,184.7572,184.7928,14655.0
2017-10-23 13:30:00,207.94,207.95,207.83,207.86,11697.0,184.7839,184.7928,184.6861,184.7128,11697.0
2017-10-23 13:35:00,207.84,207.87,207.78,207.83,16629.0,184.695,184.7217,184.6417,184.6861,16629.0
2017-10-23 13:40:00,207.86,207.89,207.84,207.85,11822.0,184.7128,184.7395,184.695,184.7039,11822.0
2017-10-23 13:45:00,207.85,207.9,207.68,207.75,21900.0,184.7039,184.7483,184.5528,184.615,21900.0
2017-10-23 13:50:00,207.75,207.98,207.73,207.94,12587.0,184.615,184.8194,184.5973,184.7839,12587.0
2017-10-23 13:55:00,207.94,208.0,207.81,207.9,21328.0,184.7839,184.8372,184.6684,184.7483,21328.0
2017-10-23 14:00:00,207.91,208.06,207.91,208.02,16494.0,184.7572,184.8905,184.7572,184.855,16494.0
2017-10-23 14:05:00,208.0,208.02,207.9,207.9,17049.0,184.8372,184.855,184.7483,184.7483,17049.0
2017-10-23 14:10:00,207.91,207.95,207.89,207.91,21041.0,184.7572,184.7928,184.7395,184.7572,21041.0
2017-10-23 14:15:00,207.9,207.91,207.74,207.86,8686.0,184.7483,184.7572,184.6062,184.7128,8686.0
2017-10-23 14:20:00,207.88,207.9,207.81,207.81,9795.0,184.7306,184.7483,184.6684,184.6684,9795.0
2017-10-23 14:25:00,207.82,207.94,207.82,207.93,11450.0,184.6773,184.7839,184.6773,184.775,11450.0
2017-10-23 14:30:00,207.92,207.96,207.88,207.91,10506.0,184.7661,184.8017,184.7306,184.7572,10506.0
2017-10-23 14:35:00,207.93,207.95,207.85,207.95,7160.0,184.775,184.7928,184.7039,184.7928,7160.0
2017-10-23 14:40:00,207.97,208.05,207.92,207.94,16794.0,184.8106,184.8816,184.7661,184.7839,16794.0
2017-10-23 14:45:00,207.94,207.96,207.76,207.76,9206.0,184.7839,184.8017,184.6239,184.6239,9206.0
2017-10-23 14:50:00,207.79,207.83,207.7,207.78,16474.0,184.6506,184.6861,184.5706,184.6417,16474.0
2017-10-23 14:55:00,207.77,207.87,207.64,207.64,10378.0,184.6328,184.7217,184.5173,184.5173,10378.0
2017-10-23 15:00:00,207.63,207.68,207.56,207.63,12161.0,184.5084,184.5528,184.4462,184.5084,12161.0
2017-10-23 15:05:00,207.64,207.86,207.63,207.86,12367.0,184.5173,184.7128,184.5084,184.7128,12367.0
2017-10-23 15:10:00,207.86,207.87,207.74,207.77,9322.0,184.7128,184.7217,184.6062,184.6328,9322.0
2017-10-23 15:15:00,207.77,207.87,207.75,207.78,19123.0,184.6328,184.7217,184.615,184.6417,19123.0
2017-10-23 15:20:00,207.79,207.79,207.69,207.76,17805.0,184.6506,184.6506,184.5617,184.6239,17805.0
2017-10-23 15:25:00,207.76,208.0,207.76,207.95,17078.0,184.6239,184.8372,184.6239,184.7928,17078.0
2017-10-23 15:30:00,207.97,208.03,207.84,207.86,22973.0,184.8106,184.8639,184.695,184.7128,22973.0
2017-10-23 15:35:00,207.86,208.0,207.51,207.53,35536.0,184.7128,184.8372,184.4018,184.4195,35536.0
2017-10-23 15:40:00,207.53,207.63,207.48,207.58,43197.0,184.4195,184.5084,184.3751,184.464,43197.0
2017-10-23 15:45:00,207.57,207.59,207.3,207.33,48611.0,184.4551,184.4729,184.2152,184.2418,48611.0
2017-10-23 15:50:00,207.33,207.34,207.19,207.21,69559.0,184.2418,184.2507,184.1174,184.1352,69559.0
2017-10-23 15:55:00,207.21,207.23,206.9,207.05,160220.0,184.1352,184.153,183.8597,183.993,160220.0
2017-10-24 09:30:00,206.38,207.39,206.38,207.2,80184.0,183.3976,184.2951,183.3976,184.1263,80184.0
2017-10-24 09:35:00,207.3,207.3,205.97,205.98,24445.0,184.2152,184.2152,183.0333,183.0422,24445.0
2017-10-24 09:40:00,205.96,206.74,205.94,206.68,19090.0,183.0244,183.7175,183.0066,183.6642,19090.0
2017-10-24 09:45:00,206.82,206.84,206.0,206.32,82281.0,183.7886,183.8064,183.0599,183.3443,82281.0
2017-10-24 09:50:00,206.38,206.7,206.01,206.06,44916.0,183.3976,183.682,183.0688,183.1132,44916.0
2017-10-24 09:55:00,206.15,206.33,205.88,206.15,34922.0,183.1932,183.3532,182.9533,183.1932,34922.0
2017-10-24 10:00:00,206.26,206.75,206.21,206.68,43603.0,183.291,183.7264,183.2465,183.6642,43603.0
2017-10-24 10:05:00,206.74,208.06,206.74,207.77,54512.0,183.7175,184.8905,183.7175,184.6328,54512.0
2017-10-24 10:10:00,207.79,207.99,207.45,207.99,25700.0,184.6506,184.8283,184.3485,184.8283,25700.0
2017-10-24 10:15:00,207.99,208.23,207.89,208.08,58750.0,184.8283,185.0416,184.7395,184.9083,58750.0
2017-10-24 10:20:00,208.09,208.11,208.0,208.05,35395.0,184.9172,184.935,184.8372,184.8816,35395.0
2017-10-24 10:25:00,208.08,208.17,207.95,208.06,16366.0,184.9083,184.9883,184.7928,184.8905,16366.0
2017-10-24 10:30:00,208.08,208.09,207.44,207.46,29948.0,184.9083,184.9172,184.3396,184.3573,29948.0
2017-10-24 10:35:00,207.42,207.48,207.07,207.28,17361.0,184.3218,184.3751,184.0108,184.1974,17361.0
2017-10-24 10:40:00,207.3,207.55,207.22,207.55,14813.0,184.2152,184.4373,184.1441,184.4373,14813.0
2017-10-24 10:45:00,207.54,207.55,207.29,207.39,8607.0,184.4284,184.4373,184.2063,184.2951,8607.0
2017-10-24 10:50:00,207.44,207.92,207.44,207.92,16826.0,184.3396,184.7661,184.3396,184.7661,16826.0
2017-10-24 10:55:00,207.87,207.88,207.71,207.8,11457.0,184.7217,184.7306,184.5795,184.6595,11457.0
2017-10-24 11:00:00,207.78,208.06,207.61,207.7,21942.0,184.6417,184.8905,184.4906,184.5706,21942.0
2017-10-24 11:05:00,207.71,207.79,207.12,207.33,17051.0,184.5795,184.6506,184.0552,184.2418,17051.0
2017-10-24 11:10:00,207.31,207.6,207.19,207.51,34193.0,184.224,184.4818,184.1174,184.4018,34193.0
2017-10-24 11:15:00,207.45,207.59,207.3,207.59,30212.0,184.3485,184.4729,184.2152,184.4729,30212.0
2017-10-24 11:20:00,207.59,207.6,207.24,207.46,27418.0,184.4729,184.4818,184.1618,184.3573,27418.0
2017-10-24 11:25:00,207.47,207.56,207.07,207.23,65641.0,184.3662,184.4462,184.0108,184.153,65641.0
2017-10-24 11:30:00,207.29,207.29,207.15,207.2,17833.0,184.2063,184.2063,184.0819,184.1263,17833.0
2017-10-24 11:35:00,207.18,207.4,207.08,207.08,19796.0,184.1085,184.304,184.0197,184.0197,19796.0
2017-10-24 11:40:00,207.05,207.3,207.05,207.25,19758.0,183.993,184.2152,183.993,184.1707,19758.0
2017-10-24 11:45:00,207.24,207.54,207.17,207.5,17964.0,184.1618,184.4284,184.0996,184.3929,17964.0
2017-10-24 11:50:00,207.5,207.66,207.46,207.53,16590.0,184.3929,184.5351,184.3573,184.4195,16590.0
2017-10-24 11:55:00,207.54,207.58,207.33,207.42,11736.0,184.4284,184.464,184.2418,184.3218,11736.0
2017-10-24 12:00:00,207.45,207.6,207.45,207.58,6910.0,184.3485,184.4818,184.3485,184.464,6910.0
2017-10-24 12:05:00,207.61,207.62,207.44,207.47,7161.0,184.4906,184.4995,184.3396,184.3662,7161.0
2017-10-24 12:10:00,207.48,207.68,207.48,207.6,11348.0,184.3751,184.5528,184.3751,184.4818,11348.0
2017-10-24 12:15:00,207.63,207.67,207.57,207.62,7940.0,184.5084,184.544,184.4551,184.4995,7940.0
2017-10-24 12:20:00,207.61,207.64,207.48,207.51,20410.0,184.4906,184.5173,184.3751,184.4018,20410.0
2017-10-24 12:25:00,207.51,207.51,207.38,207.5,11457.0,184.4018,184.4018,184.2863,184.3929,11457.0
2017-10-24 12:30:00,207.5,207.53,207.38,207.44,8267.0,184.3929,184.4195,184.2863,184.3396,8267.0
2017-10-24 12:35:00,207.46,207.56,207.42,207.42,8442.0,184.3573,184.4462,184.3218,184.3218,8442.0
2017-10-24 12:40:00,207.43,207.51,207.39,207.41,8147.0,184.3307,184.4018,184.2951,184.3129,8147.0
2017-10-24 12:45:00,207.42,207.49,207.39,207.39,7816.0,184.3218,184.384,184.2951,184.2951,7816.0
2017-10-24 12:50:00,207.38,207.49,207.38,207.45,7294.0,184.2863,184.384,184.2863,184.3485,7294.0
2017-10-24 12:55:00,207.47,207.47,207.36,207.36,8995.0,184.3662,184.3662,184.2685,184.2685,8995.0
2017-10-24 13:00:00,207.39,207.43,207.32,207.32,7467.0,184.2951,184.3307,184.2329,184.2329,7467.0
2017-10-24 13:05:00,207.33,207.34,207.2,207.33,8800.0,184.2418,184.2507,184.1263,184.2418,8800.0
2017-10-24 13:10:00,207.31,207.34,207.29,207.31,4235.0,184.224,184.2507,184.2063,184.224,4235.0
2017-10-24 13:15:00,207.34,207.52,207.34,207.49,12293.0,184.2507,184.4107,184.2507,184.384,12293.0
2017-10-24 13:20:00,207.46,207.46,207.35,207.35,26032.0,184.3573,184.3573,184.2596,184.2596,26032.0
2017-10-24 13:25:00,207.33,207.34,207.17,207.17,19082.0,184.2418,184.2507,184.0996,184.0996,19082.0
2017-10-24 13:30:00,207.16,207.26,207.07,207.26,15370.0,184.0908,184.1796,184.0108,184.1796,15370.0
2017-10-24 13:35:00,207.26,207.34,207.17,207.34,9543.0,184.1796,184.2507,184.0996,184.2507,9543.0
2017-10-24 13:40:00,207.31,207.38,207.1,207.14,21318.0,184.224,184.2863,184.0374,184.073,21318.0
2017-10-24 13:45:00,207.14,207.19,207.06,207.07,7602.0,184.073,184.1174,184.0019,184.0108,7602.0
2017-10-24 13:50:00,207.04,207.12,207.01,207.1,10673.0,183.9841,184.0552,183.9575,184.0374,10673.0
2017-10-24 13:55:00,207.09,207.41,207.09,207.31,12642.0,184.0285,184.3129,184.0285,184.224,12642.0
2017-10-24 14:00:00,207.25,207.25,207.12,207.17,9392.0,184.1707,184.1707,184.0552,184.0996,9392.0
2017-10-24 14:05:00,207.15,207.2,207.12,207.14,5731.0,184.0819,184.1263,184.0552,184.073,5731.0
2017-10-24 14:10:00,207.16,207.37,207.16,207.3,13472.0,184.0908,184.2774,184.0908,184.2152,13472.0
2017-10-24 14:15:00,207.34,207.34,207.13,207.2,10576.0,184.2507,184.2507,184.0641,184.1263,10576.0
2017-10-24 14:20:00,207.23,207.27,207.06,207.06,15649.0,184.153,184.1885,184.0019,184.0019,15649.0
2017-10-24 14:25:00,207.06,207.24,207.0,207.22,14422.0,184.0019,184.1618,183.9486,184.1441,14422.0
2017-10-24 14:30:00,207.25,207.5,207.25,207.47,21250.0,184.1707,184.3929,184.1707,184.3662,21250.0
2017-10-24 14:35:00,207.49,207.63,207.49,207.56,21507.0,184.384,184.5084,184.384,184.4462,21507.0
2017-10-24 14:40:00,207.57,207.67,207.48,207.55,16069.0,184.4551,184.544,184.3751,184.4373,16069.0
2017-10-24 14:45:00,207.53,207.57,207.37,207.57,14326.0,184.4195,184.4551,184.2774,184.4551,14326.0
2017-10-24 14:50:00,207.6,207.65,207.54,207.6,22016.0,184.4818,184.5262,184.4284,184.4818,22016.0
2017-10-24 14:55:00,207.59,207.61,207.47,207.6,48032.0,184.4729,184.4906,184.3662,184.4818,48032.0
2017-10-24 15:00:00,207.58,207.8,207.56,207.71,28674.0,184.464,184.6595,184.4462,184.5795,28674.0
2017-10-24 15:05:00,207.72,207.77,207.29,207.54,40282.0,184.5884,184.6328,184.2063,184.4284,40282.0
2017-10-24 15:10:00,207.49,207.57,207.38,207.49,17458.0,184.384,184.4551,184.2863,184.384,17458.0
2017-10-24 15:15:00,207.46,207.51,207.43,207.45,10429.0,184.3573,184.4018,184.3307,184.3485,10429.0
2017-10-24 15:20:00,207.45,207.57,207.42,207.57,17925.0,184.3485,184.4551,184.3218,184.4551,17925.0
2017-10-24 15:25:00,207.57,207.77,207.57,207.72,33178.0,184.4551,184.6328,184.4551,184.5884,33178.0
2017-10-24 15:30:00,207.74,207.92,207.74,207.92,28742.0,184.6062,184.7661,184.6062,184.7661,28742.0
2017-10-24 15:35:00,207.92,207.93,207.78,207.85,29588.0,184.7661,184.775,184.6417,184.7039,29588.0
2017-10-24 15:40:00,207.84,207.93,207.71,207.79,34128.0,184.695,184.775,184.5795,184.6506,34128.0
2017-10-24 15:45:00,207.8,208.05,207.79,208.01,58061.0,184.6595,184.8816,184.6506,184.8461,58061.0
2017-10-24 15:50:00,208.01,208.05,207.9,208.02,47541.0,184.8461,184.8816,184.7483,184.855,47541.0
2017-10-24 15:55:00,208.02,208.23,207.99,208.15,111658.0,184.855,185.0416,184.8283,184.9705,111658.0
2017-10-25 09:30:00,208.32,209.03,208.03,208.9,62473.0,185.1216,185.7525,184.8639,185.637,62473.0
2017-10-25 09:35:00,208.99,209.14,208.66,208.66,25777.0,185.717,185.8503,185.4237,185.4237,25777.0
2017-10-25 09:40:00,208.66,209.07,208.29,209.0,21454.0,185.4237,185.7881,185.0949,185.7259,21454.0
2017-10-25 09:45:00,208.93,209.03,208.27,208.28,18874.0,185.6636,185.7525,185.0771,185.086,18874.0
2017-10-25 09:50:00,208.36,208.81,207.85,208.02,18801.0,185.1571,185.557,184.7039,184.855,18801.0
2017-10-25 09:55:00,208.07,208.18,207.7,207.99,26782.0,184.8994,184.9972,184.5706,184.8283,26782.0
2017-10-25 10:00:00,207.9,208.66,207.81,208.52,25554.0,184.7483,185.4237,184.6684,185.2993,25554.0
2017-10-25 10:05:00,208.54,208.82,207.98,208.23,17793.0,185.3171,185.5659,184.8194,185.0416,17793.0
2017-10-25 10:10:00,208.24,208.24,207.33,207.66,55948.0,185.0505,185.0505,184.2418,184.5351,55948.0
2017-10-25 10:15:00,207.62,207.91,207.49,207.62,19538.0,184.4995,184.7572,184.384,184.4995,19538.0
2017-10-25 10:20:00,207.71,207.71,207.17,207.51,25351.0,184.5795,184.5795,184.0996,184.4018,25351.0
2017-10-25 10:25:00,207.58,207.75,207.4,207.61,12870.0,184.464,184.615,184.304,184.4906,12870.0
2017-10-25 10:30:00,207.62,208.28,207.6,208.15,17851.0,184.4995,185.086,184.4818,184.9705,17851.0
2017-10-25 10:35:00,208.04,208.15,207.81,208.09,16392.0,184.8728,184.9705,184.6684,184.9172,16392.0
2017-10-25 10:40:00,208.12,208.24,207.48,207.57,23895.0,184.9438,185.0505,184.3751,184.4551,23895.0
2017-10-25 10:45:00,207.58,208.16,207.52,208.04,29481.0,184.464,184.9794,184.4107,184.8728,29481.0
2017-10-25 10:50:00,208.09,208.17,207.65,207.8,17018.0,184.9172,184.9883,184.5262,184.6595,17018.0
2017-10-25 10:55:00,207.8,208.1,207.71,207.75,19131.0,184.6595,184.9261,184.5795,184.615,19131.0
2017-10-25 11:00:00,207.72,207.72,207.29,207.59,25944.0,184.5884,184.5884,184.2063,184.4729,25944.0
2017-10-25 11:05:00,207.56,207.74,207.31,207.54,19284.0,184.4462,184.6062,184.224,184.4284,19284.0
2017-10-25 11:10:00,207.59,207.83,207.55,207.59,22011.0,184.4729,184.6861,184.4373,184.4729,22011.0
2017-10-25 11:15:00,207.59,207.88,207.53,207.62,15614.0,184.4729,184.7306,184.4195,184.4995,15614.0
2017-10-25 11:20:00,207.62,207.69,207.37,207.67,23672.0,184.4995,184.5617,184.2774,184.544,23672.0
2017-10-25 11:25:00,207.69,207.81,207.51,207.7,27525.0,184.5617,184.6684,184.4018,184.5706,27525.0
2017-10-25 11:30:00,207.63,207.75,207.44,207.65,22073.0,184.5084,184.615,184.3396,184.5262,22073.0
2017-10-25 11:35:00,207.68,207.77,207.48,207.71,17467.0,184.5528,184.6328,184.3751,184.5795,17467.0
2017-10-25 11:40:00,207.71,207.81,207.59,207.78,15574.0,184.5795,184.6684,184.4729,184.6417,15574.0
2017-10-25 11:45:00,207.78,208.1,207.7,207.98,18205.0,184.6417,184.9261,184.5706,184.8194,18205.0
2017-10-25 11:50:00,207.97,208.22,207.79,208.2,17048.0,184.8106,185.0327,184.6506,185.0149,17048.0
2017-10-25 11:55:00,208.2,208.2,207.69,207.75,12797.0,185.0149,185.0149,184.5617,184.615,12797.0
2017-10-25 12:00:00,207.76,207.92,207.64,207.73,18466.0,184.6239,184.7661,184.5173,184.5973,18466.0
2017-10-25 12:05:00,207.68,207.8,207.6,207.65,15377.0,184.5528,184.6595,184.4818,184.5262,15377.0
2017-10-25 12:10:00,207.62,207.71,207.45,207.5,11947.0,184.4995,184.5795,184.3485,184.3929,11947.0
2017-10-25 12:15:00,207.49,207.6,207.38,207.5,11053.0,184.384,184.4818,184.2863,184.3929,11053.0
2017-10-25 12:20:00,207.49,207.63,207.33,207.44,8973.0,184.384,184.5084,184.2418,184.3396,8973.0
2017-10-25 12:25:00,207.42,207.53,207.33,207.46,10212.0,184.3218,184.4195,184.2418,184.3573,10212.0
2017-10-25 12:30:00,207.42,207.62,207.39,207.39,13273.0,184.3218,184.4995,184.2951,184.2951,13273.0
2017-10-25 12:35:00,207.35,207.35,207.13,207.16,17506.0,184.2596,184.2596,184.0641,184.0908,17506.0
2017-10-25 12:40:00,207.21,207.3,207.14,207.21,11809.0,184.1352,184.2152,184.073,184.1352,11809.0
2017-10-25 12:45:00,207.21,207.4,207.07,207.19,18954.0,184.1352,184.304,184.0108,184.1174,18954.0
2017-10-25 12:50:00,207.23,207.36,207.16,207.23,15906.0,184.153,184.2685,184.0908,184.153,15906.0
2017-10-25 12:55:00,207.2,207.43,207.2,207.43,8604.0,184.1263,184.3307,184.1263,184.3307,8604.0
2017-10-25 13:00:00,207.44,207.44,207.29,207.31,8335.0,184.3396,184.3396,184.2063,184.224,8335.0
2017-10-25 13:05:00,207.28,207.53,207.28,207.53,8202.0,184.1974,184.4195,184.1974,184.4195,8202.0
2017-10-25 13:10:00,207.48,207.61,207.37,207.61,8575.0,184.3751,184.4906,184.2774,184.4906,8575.0
2017-10-25 13:15:00,207.62,207.72,207.57,207.69,7989.0,184.4995,184.5884,184.4551,184.5617,7989.0
2017-10-25 13:20:00,207.69,207.72,207.53,207.63,16801.0,184.5617,184.5884,184.4195,184.5084,16801.0
2017-10-25 13:25:00,207.58,207.7,207.49,207.49,11214.0,184.464,184.5706,184.384,184.384,11214.0
2017-10-25 13:30:00,207.54,207.66,207.49,207.6,8962.0,184.4284,184.5351,184.384,184.4818,8962.0
2017-10-25 13:35:00,207.62,207.76,207.47,207.75,14598.0,184.4995,184.6239,184.3662,184.615,14598.0
2017-10-25 13:40:00,207.74,207.87,207.73,207.87,12245.0,184.6062,184.7217,184.5973,184.7217,12245.0
2017-10-25 13:45:00,207.88,208.0,207.63,207.63,20738.0,184.7306,184.8372,184.5084,184.5084,20738.0
2017-10-25 13:50:00,207.66,207.77,207.52,207.57,18986.0,184.5351,184.6328,184.4107,184.4551,18986.0
2017-10-25 13:55:00,207.6,207.68,207.32,207.4,40676.0,184.4818,184.5528,184.2329,184.304,40676.0
2017-10-25 14:00:00,207.39,207.41,207.08,207.08,18152.0,184.2951,184.3129,184.0197,184.0197,18152.0
2017-10-25 14:05:00,207.12,207.39,207.1,207.26,19859.0,184.0552,184.2951,184.0374,184.1796,19859.0
2017-10-25 14:10:00,207.22,207.68,207.22,207.67,22562.0,184.1441,184.5528,184.1441,184.544,22562.0
2017-10-25 14:15:00,207.66,207.72,207.53,207.69,21446.0,184.5351,184.5884,184.4195,184.5617,21446.0
2017-10-25 14:20:00,207.69,207.86,207.64,207.65,30791.0,184.5617,184.7128,184.5173,184.5262,30791.0
2017-10-25 14:25:00,207.63,207.64,207.42,207.42,19202.0,184.5084,184.5173,184.3218,184.3218,19202.0
2017-10-25 14:30:00,207.44,207.53,207.27,207.39,26714.0,184.3396,184.4195,184.1885,184.2951,26714.0
2017-10-25 14:35:00,207.39,207.54,207.39,207.46,19956.0,184.2951,184.4284,184.2951,184.3573,19956.0
2017-10-25 14:40:00,207.48,207.51,207.35,207.39,19483.0,184.3751,184.4018,184.2596,184.2951,19483.0
2017-10-25 14:45:00,207.34,207.69,207.34,207.69,19018.0,184.2507,184.5617,184.2507,184.5617,19018.0
2017-10-25 14:50:00,207.7,207.77,207.61,207.72,13535.0,184.5706,184.6328,184.4906,184.5884,13535.0
2017-10-25 14:55:00,207.73,207.77,207.61,207.61,17249.0,184.5973,184.6328,184.4906,184.4906,17249.0
2017-10-25 15:00:00,207.61,207.69,207.56,207.69,25253.0,184.4906,184.5617,184.4462,184.5617,25253.0
2017-10-25 15:05:00,207.68,207.8,207.67,207.71,18381.0,184.5528,184.6595,184.544,184.5795,18381.0
2017-10-25 15:10:00,207.7,207.74,207.65,207.7,18013.0,184.5706,184.6062,184.5262,184.5706,18013.0
2017-10-25 15:15:00,207.67,207.71,207.61,207.63,15292.0,184.544,184.5795,184.4906,184.5084,15292.0
2017-10-25 15:20:00,207.63,207.83,207.63,207.78,23412.0,184.5084,184.6861,184.5084,184.6417,23412.0
2017-10-25 15:25:00,207.79,207.87,207.74,207.83,20565.0,184.6506,184.7217,184.6062,184.6861,20565.0
2017-10-25 15:30:00,207.84,207.91,207.76,207.9,38086.0,184.695,184.7572,184.6239,184.7483,38086.0
2017-10-25 15:35:00,207.92,207.97,207.76,207.77,32802.0,184.7661,184.8106,184.6239,184.6328,32802.0
2017-10-25 15:40:00,207.76,207.8,207.66,207.66,28619.0,184.6239,184.6595,184.5351,184.5351,28619.0
2017-10-25 15:45:00,207.65,207.65,207.34,207.34,52414.0,184.5262,184.5262,184.2507,184.2507,52414.0
2017-10-25 15:50:00,207.38,207.69,207.33,207.64,68998.0,184.2863,184.5617,184.2418,184.5173,68998.0
2017-10-25 15:55:00,207.64,207.71,207.51,207.59,155948.0,184.5173,184.5795,184.4018,184.4729,155948.0
2017-10-26 09:30:00,207.92,208.09,207.58,207.75,67087.0,184.7661,184.9172,184.464,184.615,67087.0
2017-10-26 09:35:00,207.75,208.74,207.69,208.48,34695.0,184.615,185.4948,184.5617,185.2638,34695.0
2017-10-26 09:40:00,208.5,208.6,208.26,208.28,96889.0,185.2815,185.3704,185.0683,185.086,96889.0
2017-10-26 09:45:00,208.32,208.38,208.13,208.3,80352.0,185.1216,185.1749,184.9527,185.1038,80352.0
2017-10-26 09:50:00,208.3,208.66,208.28,208.43,42732.0,185.1038,185.4237,185.086,185.2193,42732.0
2017-10-26 09:55:00,208.45,208.63,208.28,208.41,29567.0,185.2371,185.3971,185.086,185.2016,29567.0
2017-10-26 10:00:00,208.41,208.52,208.28,208.33,27370.0,185.2016,185.2993,185.086,185.1305,27370.0
2017-10-26 10:05:00,208.3,208.31,207.63,207.86,53077.0,185.1038,185.1127,184.5084,184.7128,53077.0
2017-10-26 10:10:00,207.86,208.12,207.85,208.1,25243.0,184.7128,184.9438,184.7039,184.9261,25243.0
2017-10-26 10:15:00,208.1,208.11,207.9,208.01,27151.0,184.9261,184.935,184.7483,184.8461,27151.0
2017-10-26 10:20:00,208.02,208.04,207.93,208.0,25424.0,184.855,184.8728,184.775,184.8372,25424.0
2017-10-26 10:25:00,208.01,208.05,207.62,207.75,19838.0,184.8461,184.8816,184.4995,184.615,19838.0
2017-10-26 10:30:00,207.76,208.05,207.73,207.88,10068.0,184.6239,184.8816,184.5973,184.7306,10068.0
2017-10-26 10:35:00,207.89,208.04,207.88,207.95,24423.0,184.7395,184.8728,184.7306,184.7928,24423.0
2017-10-26 10:40:00,207.99,208.17,207.87,208.1,6702.0,184.8283,184.9883,184.7217,184.9261,6702.0
2017-10-26 10:45:00,208.08,208.14,207.9,208.03,11635.0,184.9083,184.9616,184.7483,184.8639,11635.0
2017-10-26 10:50:00,207.99,208.1,207.92,208.05,10857.0,184.8283,184.9261,184.7661,184.8816,10857.0
2017-10-26 10:55:00,208.13,208.19,208.03,208.13,42950.0,184.9527,185.0061,184.8639,184.9527,42950.0
2017-10-26 11:00:00,208.08,208.15,207.9,208.07,34436.0,184.9083,184.9705,184.7483,184.8994,34436.0
2017-10-26 11:05:00,208.09,208.23,207.95,207.97,16001.0,184.9172,185.0416,184.7928,184.8106,16001.0
2017-10-26 11:10:00,207.97,208.15,207.95,208.1,11591.0,184.8106,184.9705,184.7928,184.9261,11591.0
2017-10-26 11:15:00,208.1,208.13,207.73,207.77,13774.0,184.9261,184.9527,184.5973,184.6328,13774.0
2017-10-26 11:20:00,207.77,207.94,207.77,207.84,12530.0,184.6328,184.7839,184.6328,184.695,12530.0
2017-10-26 11:25:00,207.85,207.98,207.75,207.91,9794.0,184.7039,184.8194,184.615,184.7572,9794.0
2017-10-26 11:30:00,207.95,207.98,207.81,207.81,13308.0,184.7928,184.8194,184.6684,184.6684,13308.0
2017-10-26 11:35:00,207.81,208.05,207.81,208.05,5902.0,184.6684,184.8816,184.6684,184.8816,5902.0
2017-10-26 11:40:00,208.01,208.07,207.94,207.95,6325.0,184.8461,184.8994,184.7839,184.7928,6325.0
2017-10-26 11:45:00,208.03,208.2,207.99,208.18,7016.0,184.8639,185.0149,184.8283,184.9972,7016.0
2017-10-26 11:50:00,208.21,208.31,208.16,208.22,8862.0,185.0238,185.1127,184.9794,185.0327,8862.0
2017-10-26 11:55:00,208.25,208.43,208.24,208.38,12184.0,185.0594,185.2193,185.0505,185.1749,12184.0
2017-10-26 12:00:00,208.37,208.39,208.23,208.29,21138.0,185.166,185.1838,185.0416,185.0949,21138.0
2017-10-26 12:05:00,208.27,208.27,208.18,208.25,15055.0,185.0771,185.0771,184.9972,185.0594,15055.0
2017-10-26 12:10:00,208.23,208.28,208.1,208.15,10818.0,185.0416,185.086,184.9261,184.9705,10818.0
2017-10-26 12:15:00,208.17,208.26,208.15,208.25,6695.0,184.9883,185.0683,184.9705,185.0594,6695.0
2017-10-26 12:20:00,208.25,208.29,208.19,208.2,14254.0,185.0594,185.0949,185.0061,185.0149,14254.0
2017-10-26 12:25:00,208.18,208.28,208.18,208.25,16525.0,184.9972,185.086,184.9972,185.0594,16525.0
2017-10-26 12:30:00,208.24,208.25,208.14,208.14,8719.0,185.0505,185.0594,184.9616,184.9616,8719.0
2017-10-26 12:35:00,208.15,208.2,208.1,208.12,7867.0,184.9705,185.0149,184.9261,184.9438,7867.0
2017-10-26 12:40:00,208.11,208.27,208.09,208.27,20759.0,184.935,185.0771,184.9172,185.0771,20759.0
2017-10-26 12:45:00,208.27,208.27,208.16,208.18,6850.0,185.0771,185.0771,184.9794,184.9972,6850.0
2017-10-26 12:50:00,208.21,208.28,208.18,208.28,9382.0,185.0238,185.086,184.9972,185.086,9382.0
2017-10-26 12:55:00,208.25,208.29,208.1,208.17,9749.0,185.0594,185.0949,184.9261,184.9883,9749.0
2017-10-26 13:00:00,208.14,208.22,208.1,208.22,5000.0,184.9616,185.0327,184.9261,185.0327,5000.0
2017-10-26 13:05:00,208.23,208.25,208.21,208.25,6210.0,185.0416,185.0594,185.0238,185.0594,6210.0
2017-10-26 13:10:00,208.24,208.25,208.16,208.2,6074.0,185.0505,185.0594,184.9794,185.0149,6074.0
2017-10-26 13:15:00,208.19,208.41,208.19,208.31,20628.0,185.0061,185.2016,185.0061,185.1127,20628.0
2017-10-26 13:20:00,208.31,208.36,208.2,208.21,4523.0,185.1127,185.1571,185.0149,185.0238,4523.0
2017-10-26 13:25:00,208.22,208.25,208.17,208.21,4428.0,185.0327,185.0594,184.9883,185.0238,4428.0
2017-10-26 13:30:00,208.18,208.2,208.08,208.09,20557.0,184.9972,185.0149,184.9083,184.9172,20557.0
2017-10-26 13:35:00,208.11,208.11,208.08,208.1,8940.0,184.935,184.935,184.9083,184.9261,8940.0
2017-10-26 13:40:00,208.1,208.11,207.99,208.05,6078.0,184.9261,184.935,184.8283,184.8816,6078.0
2017-10-26 13:45:00,208.03,208.1,207.93,208.07,5373.0,184.8639,184.9261,184.775,184.8994,5373.0
2017-10-26 13:50:00,208.07,208.12,208.01,208.04,7766.0,184.8994,184.9438,184.8461,184.8728,7766.0
2017-10-26 13:55:00,208.03,208.09,207.97,208.09,8428.0,184.8639,184.9172,184.8106,184.9172,8428.0
2017-10-26 14:00:00,208.1,208.12,207.94,207.95,11719.0,184.9261,184.9438,184.7839,184.7928,11719.0
2017-10-26 14:05:00,207.94,208.0,207.84,207.87,14047.0,184.7839,184.8372,184.695,184.7217,14047.0
2017-10-26 14:10:00,207.85,207.91,207.65,207.91,18852.0,184.7039,184.7572,184.5262,184.7572,18852.0
2017-10-26 14:15:00,207.86,208.04,207.83,207.95,11500.0,184.7128,184.8728,184.6861,184.7928,11500.0
2017-10-26 14:20:00,207.93,208.15,207.93,208.06,12086.0,184.775,184.9705,184.775,184.8905,12086.0
2017-10-26 14:25:00,208.08,208.08,207.95,207.98,36524.0,184.9083,184.9083,184.7928,184.8194,36524.0
2017-10-26 14:30:00,207.99,208.11,207.97,208.05,9255.0,184.8283,184.935,184.8106,184.8816,9255.0
2017-10-26 14:35:00,208.05,208.1,207.93,208.03,33422.0,184.8816,184.9261,184.775,184.8639,33422.0
2017-10-26 14:40:00,208.03,208.17,208.0,208.15,53463.0,184.8639,184.9883,184.8372,184.9705,53463.0
2017-10-26 14:45:00,208.15,208.18,208.06,208.08,46671.0,184.9705,184.9972,184.8905,184.9083,46671.0
2017-10-26 14:50:00,208.09,208.11,208.01,208.07,71772.0,184.9172,184.935,184.8461,184.8994,71772.0
2017-10-26 14:55:00,208.07,208.17,208.01,208.17,29120.0,184.8994,184.9883,184.8461,184.9883,29120.0
2017-10-26 15:00:00,208.18,208.21,208.1,208.13,31101.0,184.9972,185.0238,184.9261,184.9527,31101.0
2017-10-26 15:05:00,208.13,208.13,208.05,208.08,26274.0,184.9527,184.9527,184.8816,184.9083,26274.0
2017-10-26 15:10:00,208.1,208.11,208.04,208.06,19310.0,184.9261,184.935,184.8728,184.8905,19310.0
2017-10-26 15:15:00,208.05,208.07,207.87,207.89,13450.0,184.8816,184.8994,184.7217,184.7395,13450.0
2017-10-26 15:20:00,207.9,208.11,207.88,208.09,24050.0,184.7483,184.935,184.7306,184.9172,24050.0
2017-10-26 15:25:00,208.11,208.15,207.98,208.03,88194.0,184.935,184.9705,184.8194,184.8639,88194.0
2017-10-26 15:30:00,208.05,208.1,207.84,207.85,26864.0,184.8816,184.9261,184.695,184.7039,26864.0
2017-10-26 15:35:00,207.85,207.99,207.84,207.97,18228.0,184.7039,184.8283,184.695,184.8106,18228.0
2017-10-26 15:40:00,207.98,208.22,207.93,208.16,29144.0,184.8194,185.0327,184.775,184.9794,29144.0
2017-10-26 15:45:00,208.15,211.7,208.11,210.01,231854.0,184.9705,188.1252,184.935,186.6234,231854.0
2017-10-26 15:50:00,209.95,210.34,209.44,209.85,197589.0,186.5701,186.9166,186.1169,186.4812,197589.0
2017-10-26 15:55:00,209.86,209.9,209.11,209.16,264010.0,186.4901,186.5256,185.8236,185.868,264010.0
2017-10-27 09:30:00,209.15,209.8,208.54,209.24,107518.0,185.8591,186.4368,185.3171,185.9391,107518.0
2017-10-27 09:35:00,209.48,210.7,209.38,210.1,128364.0,186.1524,187.2365,186.0635,186.7034,128364.0
2017-10-27 09:40:00,210.1,210.33,209.22,209.64,50420.0,186.7034,186.9077,185.9214,186.2946,50420.0
2017-10-27 09:45:00,209.74,210.59,209.57,210.59,46885.0,186.3834,187.1388,186.2324,187.1388,46885.0
2017-10-27 09:50:00,210.54,211.05,210.34,211.05,41893.0,187.0944,187.5476,186.9166,187.5476,41893.0
2017-10-27 09:55:00,210.99,211.78,210.8,210.91,63430.0,187.4942,188.1963,187.3254,187.4232,63430.0
2017-10-27 10:00:00,210.8,211.27,210.8,210.98,78170.0,187.3254,187.7431,187.3254,187.4854,78170.0
2017-10-27 10:05:00,210.97,211.59,210.91,211.31,46645.0,187.4765,188.0274,187.4232,187.7786,46645.0
2017-10-27 10:10:00,211.39,211.8,211.03,211.8,38685.0,187.8497,188.214,187.5298,188.214,38685.0
2017-10-27 10:15:00,211.8,212.41,211.73,212.2,67632.0,188.214,188.7561,188.1518,188.5695,67632.0
2017-10-27 10:20:00,212.16,212.61,211.53,211.65,109862.0,188.534,188.9338,187.9741,188.0807,109862.0
2017-10-27 10:25:00,211.68,212.18,211.41,211.79,66109.0,188.1074,188.5517,187.8675,188.2052,66109.0
2017-10-27 10:30:00,211.78,212.34,211.65,212.16,80889.0,188.1963,188.6939,188.0807,188.534,80889.0
2017-10-27 10:35:00,212.2,212.62,211.8,211.96,50556.0,188.5695,188.9427,188.214,188.3562,50556.0
2017-10-27 10:40:00,211.9,212.01,211.56,211.88,59643.0,188.3029,188.4007,188.0008,188.2851,59643.0
2017-10-27 10:45:00,212.0,212.29,211.85,212.07,53765.0,188.3918,188.6495,188.2585,188.454,53765.0
2017-10-27 10:50:00,212.05,212.11,211.57,211.8,58515.0,188.4362,188.4895,188.0097,188.214,58515.0
2017-10-27 10:55:00,211.78,212.3,211.78,212.07,52970.0,188.1963,188.6584,188.1963,188.454,52970.0
2017-10-27 11:00:00,212.07,212.56,211.94,212.24,58952.0,188.454,188.8894,188.3385,188.605,58952.0
2017-10-27 11:05:00,212.29,212.34,211.9,212.27,33693.0,188.6495,188.6939,188.3029,188.6317,33693.0
2017-10-27 11:10:00,212.31,212.35,211.74,211.92,58600.0,188.6673,188.7028,188.1607,188.3207,58600.0
2017-10-27 11:15:00,211.91,212.3,211.75,212.17,34786.0,188.3118,188.6584,188.1696,188.5428,34786.0
2017-10-27 11:20:00,212.15,212.33,211.93,212.2,20688.0,188.5251,188.685,188.3296,188.5695,20688.0
2017-10-27 11:25:00,212.16,212.24,211.71,212.02,31903.0,188.534,188.605,188.1341,188.4095,31903.0
2017-10-27 11:30:00,211.98,212.16,211.77,211.96,33161.0,188.374,188.534,188.1874,188.3562,33161.0
2017-10-27 11:35:00,211.92,212.5,211.81,212.28,35174.0,188.3207,188.8361,188.2229,188.6406,35174.0
2017-10-27 11:40:00,212.28,212.77,212.28,212.45,26436.0,188.6406,189.076,188.6406,188.7917,26436.0
2017-10-27 11:45:00,212.44,212.67,212.21,212.21,17622.0,188.7828,188.9872,188.5784,188.5784,17622.0
2017-10-27 11:50:00,212.21,212.38,212.03,212.28,43741.0,188.5784,188.7295,188.4184,188.6406,43741.0
2017-10-27 11:55:00,212.33,212.38,212.17,212.31,15318.0,188.685,188.7295,188.5428,188.6673,15318.0
2017-10-27 12:00:00,212.4,212.5,212.2,212.31,51978.0,188.7472,188.8361,188.5695,188.6673,51978.0
2017-10-27 12:05:00,212.36,212.68,212.22,212.47,53888.0,188.7117,188.996,188.5873,188.8094,53888.0
2017-10-27 12:10:00,212.41,212.55,212.15,212.4,28660.0,188.7561,188.8805,188.5251,188.7472,28660.0
2017-10-27 12:15:00,212.4,212.52,212.19,212.48,24611.0,188.7472,188.8539,188.5606,188.8183,24611.0
2017-10-27 12:20:00,212.43,212.56,212.24,212.48,14105.0,188.7739,188.8894,188.605,188.8183,14105.0
2017-10-27 12:25:00,212.48,212.51,212.25,212.34,13458.0,188.8183,188.845,188.6139,188.6939,13458.0
2017-10-27 12:30:00,212.3,212.35,212.2,212.35,16202.0,188.6584,188.7028,188.5695,188.7028,16202.0
2017-10-27 12:35:00,212.4,212.5,212.27,212.38,16476.0,188.7472,188.8361,188.6317,188.7295,16476.0
2017-10-27 12:40:00,212.33,212.45,212.12,212.35,76903.0,188.685,188.7917,188.4984,188.7028,76903.0
2017-10-27 12:45:00,212.3,212.54,212.21,212.36,140761.0,188.6584,188.8716,188.5784,188.7117,140761.0
2017-10-27 12:50:00,212.39,212.44,212.08,212.17,8329.0,188.7383,188.7828,188.4629,188.5428,8329.0
2017-10-27 12:55:00,212.19,212.32,211.97,212.16,13125.0,188.5606,188.6761,188.3651,188.534,13125.0
2017-10-27 13:00:00,212.14,212.23,211.89,211.97,12816.0,188.5162,188.5962,188.294,188.3651,12816.0
2017-10-27 13:05:00,211.98,212.36,211.91,212.22,21332.0,188.374,188.7117,188.3118,188.5873,21332.0
2017-10-27 13:10:00,212.16,212.3,212.09,212.15,35345.0,188.534,188.6584,188.4717,188.5251,35345.0
2017-10-27 13:15:00,212.15,212.31,212.04,212.21,9776.0,188.5251,188.6673,188.4273,188.5784,9776.0
2017-10-27 13:20:00,212.21,212.27,212.05,212.12,18104.0,188.5784,188.6317,188.4362,188.4984,18104.0
2017-10-27 13:25:00,212.15,212.25,212.08,212.18,8788.0,188.5251,188.6139,188.4629,188.5517,8788.0
2017-10-27 13:30:00,212.18,212.29,212.09,212.18,21935.0,188.5517,188.6495,188.4717,188.5517,21935.0
2017-10-27 13:35:00,212.21,212.32,212.15,212.26,23036.0,188.5784,188.6761,188.5251,188.6228,23036.0
2017-10-27 13:40:00,212.25,212.37,212.16,212.31,21727.0,188.6139,188.7206,188.534,188.6673,21727.0
2017-10-27 13:45:00,212.28,212.41,212.17,212.31,16585.0,188.6406,188.7561,188.5428,188.6673,16585.0
2017-10-27 13:50:00,212.29,212.41,212.26,212.41,7215.0,188.6495,188.7561,188.6228,188.7561,7215.0
2017-10-27 13:55:00,212.43,212.45,212.29,212.34,12988.0,188.7739,188.7917,188.6495,188.6939,12988.0
2017-10-27 14:00:00,212.37,212.43,212.3,212.38,62481.0,188.7206,188.7739,188.6584,188.7295,62481.0
2017-10-27 14:05:00,212.33,212.42,212.12,212.14,18271.0,188.685,188.765,188.4984,188.5162,18271.0
2017-10-27 14:10:00,212.15,212.23,212.08,212.08,15918.0,188.5251,188.5962,188.4629,188.4629,15918.0
2017-10-27 14:15:00,212.08,212.27,212.06,212.24,14530.0,188.4629,188.6317,188.4451,188.605,14530.0
2017-10-27 14:20:00,212.27,212.37,212.11,212.17,42707.0,188.6317,188.7206,188.4895,188.5428,42707.0
2017-10-27 14:25:00,212.2,212.23,212.14,212.21,9714.0,188.5695,188.5962,188.5162,188.5784,9714.0
2017-10-27 14:30:00,212.21,212.38,212.17,212.17,53417.0,188.5784,188.7295,188.5428,188.5428,53417.0
2017-10-27 14:35:00,212.19,212.24,211.96,212.04,11095.0,188.5606,188.605,188.3562,188.4273,11095.0
2017-10-27 14:40:00,212.02,212.14,212.02,212.1,11686.0,188.4095,188.5162,188.4095,188.4806,11686.0
2017-10-27 14:45:00,212.11,212.31,212.09,212.24,26194.0,188.4895,188.6673,188.4717,188.605,26194.0
2017-10-27 14:50:00,212.21,212.45,212.16,212.25,26490.0,188.5784,188.7917,188.534,188.6139,26490.0
2017-10-27 14:55:00,212.29,212.31,212.18,212.21,16144.0,188.6495,188.6673,188.5517,188.5784,16144.0
2017-10-27 15:00:00,212.21,212.31,212.16,212.29,19462.0,188.5784,188.6673,188.534,188.6495,19462.0
2017-10-27 15:05:00,212.33,212.37,212.23,212.27,32914.0,188.685,188.7206,188.5962,188.6317,32914.0
2017-10-27 15:10:00,212.28,212.33,212.19,212.31,29723.0,188.6406,188.685,188.5606,188.6673,29723.0
2017-10-27 15:15:00,212.29,212.42,212.06,212.24,59322.0,188.6495,188.765,188.4451,188.605,59322.0
2017-10-27 15:20:00,212.21,212.36,212.21,212.36,43593.0,188.5784,188.7117,188.5784,188.7117,43593.0
2017-10-27 15:25:00,212.35,212.38,212.26,212.32,90565.0,188.7028,188.7295,188.6228,188.6761,90565.0
2017-10-27 15:30:00,212.31,212.63,212.29,212.62,53025.0,188.6673,188.9516,188.6495,188.9427,53025.0
2017-10-27 15:35:00,212.62,212.62,212.46,212.54,58372.0,188.9427,188.9427,188.8005,188.8716,58372.0
2017-10-27 15:40:00,212.5,212.52,212.32,212.5,66425.0,188.8361,188.8539,188.6761,188.8361,66425.0
2017-10-27 15:45:00,212.46,212.56,212.38,212.51,72431.0,188.8005,188.8894,188.7295,188.845,72431.0
2017-10-27 15:50:00,212.51,212.55,212.38,212.47,94125.0,188.845,188.8805,188.7295,188.8094,94125.0
2017-10-27 15:55:00,212.47,212.61,212.44,212.61,249549.0,188.8094,188.9338,188.7828,188.9338,249549.0
2017-10-30 09:30:00,212.21,212.39,211.36,211.87,59698.0,188.5784,188.7383,187.823,188.2762,59698.0
2017-10-30 09:35:00,211.93,212.51,211.84,212.46,31179.0,188.3296,188.845,188.2496,188.8005,31179.0
2017-10-30 09:40:00,212.53,212.77,212.03,212.08,21112.0,188.8628,189.076,188.4184,188.4629,21112.0
2017-10-30 09:45:00,212.09,212.33,211.84,212.02,19429.0,188.4717,188.685,188.2496,188.4095,19429.0
2017-10-30 09:50:00,212.04,212.17,211.73,211.74,27839.0,188.4273,188.5428,188.1518,188.1607,27839.0
2017-10-30 09:55:00,211.67,211.91,211.6,211.85,13251.0,188.0985,188.3118,188.0363,188.2585,13251.0
2017-10-30 10:00:00,211.85,211.87,211.66,211.87,10861.0,188.2585,188.2762,188.0896,188.2762,10861.0
2017-10-30 10:05:00,211.97,212.2,211.89,212.15,45260.0,188.3651,188.5695,188.294,188.5251,45260.0
2017-10-30 10:10:00,212.15,212.36,211.96,212.0,24726.0,188.5251,188.7117,188.3562,188.3918,24726.0
2017-10-30 10:15:00,211.97,212.27,211.96,212.24,13192.0,188.3651,188.6317,188.3562,188.605,13192.0
2017-10-30 10:20:00,212.28,212.35,212.18,212.23,24861.0,188.6406,188.7028,188.5517,188.5962,24861.0
2017-10-30 10:25:00,212.25,212.5,212.2,212.24,16014.0,188.6139,188.8361,188.5695,188.605,16014.0
2017-10-30 10:30:00,212.2,212.39,212.19,212.31,14757.0,188.5695,188.7383,188.5606,188.6673,14757.0
2017-10-30 10:35:00,212.28,212.42,212.21,212.42,25072.0,188.6406,188.765,188.5784,188.765,25072.0
2017-10-30 10:40:00,212.39,212.5,212.34,212.48,10816.0,188.7383,188.8361,188.6939,188.8183,10816.0
2017-10-30 10:45:00,212.51,212.51,212.34,212.38,16330.0,188.845,188.845,188.6939,188.7295,16330.0
2017-10-30 10:50:00,212.4,212.43,212.29,212.33,10440.0,188.7472,188.7739,188.6495,188.685,10440.0
2017-10-30 10:55:00,212.29,212.4,212.22,212.37,12708.0,188.6495,188.7472,188.5873,188.7206,12708.0
2017-10-30 11:00:00,212.37,212.49,212.23,212.37,15157.0,188.7206,188.8272,188.5962,188.7206,15157.0
2017-10-30 11:05:00,212.39,212.39,212.15,212.25,19435.0,188.7383,188.7383,188.5251,188.6139,19435.0
2017-10-30 11:10:00,212.28,212.3,212.23,212.24,10739.0,188.6406,188.6584,188.5962,188.605,10739.0
2017-10-30 11:15:00,212.25,212.29,212.2,212.2,23217.0,188.6139,188.6495,188.5695,188.5695,23217.0
2017-10-30 11:20:00,212.25,212.45,212.21,212.26,14403.0,188.6139,188.7917,188.5784,188.6228,14403.0
2017-10-30 11:25:00,212.26,212.44,212.05,212.05,20443.0,188.6228,188.7828,188.4362,188.4362,20443.0
2017-10-30 11:30:00,212.06,212.17,211.71,211.73,57332.0,188.4451,188.5428,188.1341,188.1518,57332.0
2017-10-30 11:35:00,211.71,211.74,211.34,211.37,19836.0,188.1341,188.1607,187.8053,187.8319,19836.0
2017-10-30 11:40:00,211.35,211.64,211.33,211.56,6725.0,187.8142,188.0719,187.7964,188.0008,6725.0
2017-10-30 11:45:00,211.62,211.71,211.37,211.38,11024.0,188.0541,188.1341,187.8319,187.8408,11024.0
2017-10-30 11:50:00,211.36,211.39,211.19,211.2,13134.0,187.823,187.8497,187.672,187.6809,13134.0
2017-10-30 11:55:00,211.19,211.21,211.01,211.06,13148.0,187.672,187.6897,187.512,187.5564,13148.0
2017-10-30 12:00:00,211.07,211.09,210.74,210.74,19216.0,187.5653,187.5831,187.2721,187.2721,19216.0
2017-10-30 12:05:00,210.79,210.99,210.79,210.84,21560.0,187.3165,187.4942,187.3165,187.3609,21560.0
2017-10-30 12:10:00,210.81,210.86,210.66,210.82,14427.0,187.3343,187.3787,187.201,187.3432,14427.0
2017-10-30 12:15:00,210.83,211.03,210.73,210.75,19074.0,187.3521,187.5298,187.2632,187.281,19074.0
2017-10-30 12:20:00,210.75,210.99,210.7,210.96,14846.0,187.281,187.4942,187.2365,187.4676,14846.0
2017-10-30 12:25:00,211.04,211.04,210.88,210.89,10350.0,187.5387,187.5387,187.3965,187.4054,10350.0
2017-10-30 12:30:00,210.89,211.07,210.83,211.07,12192.0,187.4054,187.5653,187.3521,187.5653,12192.0
2017-10-30 12:35:00,211.07,211.1,210.87,210.88,7120.0,187.5653,187.592,187.3876,187.3965,7120.0
2017-10-30 12:40:00,210.87,211.05,210.81,211.05,9043.0,187.3876,187.5476,187.3343,187.5476,9043.0
2017-10-30 12:45:00,211.07,211.19,211.03,211.15,9443.0,187.5653,187.672,187.5298,187.6364,9443.0
2017-10-30 12:50:00,211.16,211.18,211.09,211.1,11745.0,187.6453,187.6631,187.5831,187.592,11745.0
2017-10-30 12:55:00,211.09,211.16,210.95,210.95,6299.0,187.5831,187.6453,187.4587,187.4587,6299.0
2017-10-30 13:00:00,210.93,210.95,210.82,210.85,8472.0,187.4409,187.4587,187.3432,187.3698,8472.0
2017-10-30 13:05:00,210.85,210.85,210.73,210.8,5817.0,187.3698,187.3698,187.2632,187.3254,5817.0
2017-10-30 13:10:00,210.79,210.87,210.74,210.8,7118.0,187.3165,187.3876,187.2721,187.3254,7118.0
2017-10-30 13:15:00,210.79,210.92,210.79,210.88,8485.0,187.3165,187.432,187.3165,187.3965,8485.0
2017-10-30 13:20:00,210.84,210.85,210.68,210.84,12388.0,187.3609,187.3698,187.2188,187.3609,12388.0
2017-10-30 13:25:00,210.84,210.9,210.8,210.81,5897.0,187.3609,187.4143,187.3254,187.3343,5897.0
2017-10-30 13:30:00,210.8,210.8,210.7,210.7,4700.0,187.3254,187.3254,187.2365,187.2365,4700.0
2017-10-30 13:35:00,210.74,210.75,210.62,210.69,9247.0,187.2721,187.281,187.1654,187.2277,9247.0
2017-10-30 13:40:00,210.69,210.78,210.65,210.72,6157.0,187.2277,187.3076,187.1921,187.2543,6157.0
2017-10-30 13:45:00,210.72,210.72,210.62,210.65,6654.0,187.2543,187.2543,187.1654,187.1921,6654.0
2017-10-30 13:50:00,210.67,210.69,210.54,210.55,10216.0,187.2099,187.2277,187.0944,187.1032,10216.0
2017-10-30 13:55:00,210.54,210.64,210.54,210.57,13837.0,187.0944,187.1832,187.0944,187.121,13837.0
2017-10-30 14:00:00,210.56,210.74,210.55,210.58,14235.0,187.1121,187.2721,187.1032,187.1299,14235.0
2017-10-30 14:05:00,210.6,210.74,210.57,210.74,18438.0,187.1477,187.2721,187.121,187.2721,18438.0
2017-10-30 14:10:00,210.73,211.04,210.72,211.04,12399.0,187.2632,187.5387,187.2543,187.5387,12399.0
2017-10-30 14:15:00,211.03,211.03,210.79,210.79,11142.0,187.5298,187.5298,187.3165,187.3165,11142.0
2017-10-30 14:20:00,210.78,210.81,210.68,210.68,14933.0,187.3076,187.3343,187.2188,187.2188,14933.0
2017-10-30 14:25:00,210.67,210.72,210.62,210.63,14882.0,187.2099,187.2543,187.1654,187.1743,14882.0
2017-10-30 14:30:00,210.63,210.64,210.45,210.61,15259.0,187.1743,187.1832,187.0144,187.1566,15259.0
2017-10-30 14:35:00,210.64,210.7,210.56,210.7,10421.0,187.1832,187.2365,187.1121,187.2365,10421.0
2017-10-30 14:40:00,210.67,210.72,210.52,210.58,15147.0,187.2099,187.2543,187.0766,187.1299,15147.0
2017-10-30 14:45:00,210.58,210.59,210.37,210.37,20484.0,187.1299,187.1388,186.9433,186.9433,20484.0
2017-10-30 14:50:00,210.37,210.42,210.19,210.23,16568.0,186.9433,186.9877,186.7833,186.8189,16568.0
2017-10-30 14:55:00,210.22,210.39,210.16,210.25,15225.0,186.81,186.9611,186.7567,186.8367,15225.0
2017-10-30 15:00:00,210.27,210.29,210.05,210.05,19606.0,186.8544,186.8722,186.6589,186.6589,19606.0
2017-10-30 15:05:00,210.04,210.1,209.93,209.99,27086.0,186.65,186.7034,186.5523,186.6056,27086.0
2017-10-30 15:10:00,209.97,209.98,209.74,209.81,26189.0,186.5878,186.5967,186.3834,186.4456,26189.0
2017-10-30 15:15:00,209.81,210.04,209.78,210.03,18231.0,186.4456,186.65,186.419,186.6411,18231.0
2017-10-30 15:20:00,210.03,210.1,209.9,209.9,25399.0,186.6411,186.7034,186.5256,186.5256,25399.0
2017-10-30 15:25:00,209.9,209.93,209.76,209.86,26121.0,186.5256,186.5523,186.4012,186.4901,26121.0
2017-10-30 15:30:00,209.87,209.87,209.67,209.71,29325.0,186.499,186.499,186.3212,186.3568,29325.0
2017-10-30 15:35:00,209.69,209.9,209.68,209.82,33084.0,186.339,186.5256,186.3301,186.4545,33084.0
2017-10-30 15:40:00,209.83,209.9,209.69,209.74,37237.0,186.4634,186.5256,186.339,186.3834,37237.0
2017-10-30 15:45:00,209.75,209.77,209.52,209.65,51794.0,186.3923,186.4101,186.1879,186.3035,51794.0
2017-10-30 15:50:00,209.66,209.76,209.64,209.71,64560.0,186.3124,186.4012,186.2946,186.3568,64560.0
2017-10-30 15:55:00,209.73,209.78,209.38,209.39,142780.0,186.3746,186.419,186.0635,186.0724,142780.0
2017-10-31 09:30:00,209.39,210.46,209.0,209.48,85854.0,186.0724,187.0233,185.7259,186.1524,85854.0
2017-10-31 09:35:00,209.48,209.64,208.66,208.7,62700.0,186.1524,186.2946,185.4237,185.4593,62700.0
2017-10-31 09:40:00,208.67,209.01,207.8,208.13,115286.0,185.4326,185.7347,184.6595,184.9527,115286.0
2017-10-31 09:45:00,208.17,209.66,208.0,209.66,82591.0,184.9883,186.3124,184.8372,186.3124,82591.0
2017-10-31 09:50:00,209.6,209.66,208.8,209.06,42827.0,186.259,186.3124,185.5481,185.7792,42827.0
2017-10-31 09:55:00,209.11,209.52,208.68,209.35,38920.0,185.8236,186.1879,185.4415,186.0369,38920.0
2017-10-31 10:00:00,209.41,209.41,209.01,209.18,47187.0,186.0902,186.0902,185.7347,185.8858,47187.0
2017-10-31 10:05:00,209.17,209.51,209.02,209.09,39907.0,185.8769,186.1791,185.7436,185.8058,39907.0
2017-10-31 10:10:00,209.15,209.85,209.15,209.82,63259.0,185.8591,186.4812,185.8591,186.4545,63259.0
2017-10-31 10:15:00,209.96,209.96,209.51,209.8,37622.0,186.5789,186.5789,186.1791,186.4368,37622.0
2017-10-31 10:20:00,209.69,209.77,209.53,209.65,42377.0,186.339,186.4101,186.1968,186.3035,42377.0
2017-10-31 10:25:00,209.65,209.7,209.35,209.42,25173.0,186.3035,186.3479,186.0369,186.0991,25173.0
2017-10-31 10:30:00,209.43,209.72,209.42,209.61,30090.0,186.108,186.3657,186.0991,186.2679,30090.0
2017-10-31 10:35:00,209.66,209.83,209.55,209.72,28571.0,186.3124,186.4634,186.2146,186.3657,28571.0
2017-10-31 10:40:00,209.69,209.95,209.51,209.6,31396.0,186.339,186.5701,186.1791,186.259,31396.0
2017-10-31 10:45:00,209.59,209.97,209.55,209.72,23259.0,186.2501,186.5878,186.2146,186.3657,23259.0
2017-10-31 10:50:00,209.69,209.87,209.62,209.82,38324.0,186.339,186.499,186.2768,186.4545,38324.0
2017-10-31 10:55:00,209.8,210.04,209.7,209.94,17517.0,186.4368,186.65,186.3479,186.5612,17517.0
2017-10-31 11:00:00,209.97,210.24,209.89,210.16,17191.0,186.5878,186.8278,186.5167,186.7567,17191.0
2017-10-31 11:05:00,210.23,210.3,209.91,209.98,27094.0,186.8189,186.8811,186.5345,186.5967,27094.0
2017-10-31 11:10:00,210.0,210.29,209.91,210.06,23417.0,186.6145,186.8722,186.5345,186.6678,23417.0
2017-10-31 11:15:00,210.03,210.28,209.93,210.12,28474.0,186.6411,186.8633,186.5523,186.7211,28474.0
2017-10-31 11:20:00,210.12,210.39,210.07,210.3,17442.0,186.7211,186.9611,186.6767,186.8811,17442.0
2017-10-31 11:25:00,210.21,210.23,210.04,210.07,9199.0,186.8011,186.8189,186.65,186.6767,9199.0
2017-10-31 11:30:00,210.1,210.12,209.9,209.95,13687.0,186.7034,186.7211,186.5256,186.5701,13687.0
2017-10-31 11:35:00,209.95,209.97,209.87,209.94,11200.0,186.5701,186.5878,186.499,186.5612,11200.0
2017-10-31 11:40:00,209.94,210.02,209.78,210.01,12300.0,186.5612,186.6323,186.419,186.6234,12300.0
2017-10-31 11:45:00,210.01,210.14,209.94,210.06,11648.0,186.6234,186.7389,186.5612,186.6678,11648.0
2017-10-31 11:50:00,210.02,210.09,209.71,209.97,13508.0,186.6323,186.6945,186.3568,186.5878,13508.0
2017-10-31 11:55:00,209.97,210.15,209.86,209.86,10434.0,186.5878,186.7478,186.4901,186.4901,10434.0
2017-10-31 12:00:00,209.9,210.15,209.86,210.14,11732.0,186.5256,186.7478,186.4901,186.7389,11732.0
2017-10-31 12:05:00,210.14,210.3,210.02,210.06,15013.0,186.7389,186.8811,186.6323,186.6678,15013.0
2017-10-31 12:10:00,210.1,210.16,209.9,209.92,14650.0,186.7034,186.7567,186.5256,186.5434,14650.0
2017-10-31 12:15:00,209.92,209.95,209.76,209.84,13191.0,186.5434,186.5701,186.4012,186.4723,13191.0
2017-10-31 12:20:00,209.86,209.94,209.52,209.55,16774.0,186.4901,186.5612,186.1879,186.2146,16774.0
2017-10-31 12:25:00,209.56,209.67,209.4,209.55,27922.0,186.2235,186.3212,186.0813,186.2146,27922.0
2017-10-31 12:30:00,209.54,209.74,209.49,209.63,27823.0,186.2057,186.3834,186.1613,186.2857,27823.0
2017-10-31 12:35:00,209.64,209.75,209.57,209.66,26626.0,186.2946,186.3923,186.2324,186.3124,26626.0
2017-10-31 12:40:00,209.66,209.73,209.54,209.61,15102.0,186.3124,186.3746,186.2057,186.2679,15102.0
2017-10-31 12:45:00,209.6,209.64,209.48,209.54,14402.0,186.259,186.2946,186.1524,186.2057,14402.0
2017-10-31 12:50:00,209.52,209.6,209.29,209.29,16260.0,186.1879,186.259,185.9836,185.9836,16260.0
2017-10-31 12:55:00,209.33,209.51,209.33,209.4,13400.0,186.0191,186.1791,186.0191,186.0813,13400.0
2017-10-31 13:00:00,209.4,209.5,209.32,209.42,12849.0,186.0813,186.1702,186.0102,186.0991,12849.0
2017-10-31 13:05:00,209.41,209.47,209.33,209.43,9552.0,186.0902,186.1435,186.0191,186.108,9552.0
2017-10-31 13:10:00,209.39,209.45,209.35,209.45,11999.0,186.0724,186.1257,186.0369,186.1257,11999.0
2017-10-31 13:15:00,209.45,209.55,209.44,209.52,12586.0,186.1257,186.2146,186.1169,186.1879,12586.0
2017-10-31 13:20:00,209.54,209.54,209.4,209.5,11293.0,186.2057,186.2057,186.0813,186.1702,11293.0
2017-10-31 13:25:00,209.5,209.52,209.47,209.5,9962.0,186.1702,186.1879,186.1435,186.1702,9962.0
2017-10-31 13:30:00,209.5,209.94,209.5,209.92,10469.0,186.1702,186.5612,186.1702,186.5434,10469.0
2017-10-31 13:35:00,209.91,209.92,209.83,209.92,9293.0,186.5345,186.5434,186.4634,186.5434,9293.0
2017-10-31 13:40:00,209.88,209.94,209.83,209.84,10889.0,186.5079,186.5612,186.4634,186.4723,10889.0
2017-10-31 13:45:00,209.87,209.92,209.84,209.86,11646.0,186.499,186.5434,186.4723,186.4901,11646.0
2017-10-31 13:50:00,209.87,209.9,209.8,209.84,12720.0,186.499,186.5256,186.4368,186.4723,12720.0
2017-10-31 13:55:00,209.81,209.88,209.72,209.76,16359.0,186.4456,186.5079,186.3657,186.4012,16359.0
2017-10-31 14:00:00,209.79,210.11,209.77,210.0,16245.0,186.4279,186.7122,186.4101,186.6145,16245.0
2017-10-31 14:05:00,209.98,210.2,209.96,210.09,11113.0,186.5967,186.7922,186.5789,186.6945,11113.0
2017-10-31 14:10:00,210.07,210.09,209.94,210.06,11830.0,186.6767,186.6945,186.5612,186.6678,11830.0
2017-10-31 14:15:00,210.05,210.2,210.02,210.18,11603.0,186.6589,186.7922,186.6323,186.7744,11603.0
2017-10-31 14:20:00,210.17,210.33,210.15,210.3,11634.0,186.7656,186.9077,186.7478,186.8811,11634.0
2017-10-31 14:25:00,210.33,210.35,210.15,210.27,19065.0,186.9077,186.9255,186.7478,186.8544,19065.0
2017-10-31 14:30:00,210.24,210.3,210.16,210.24,18187.0,186.8278,186.8811,186.7567,186.8278,18187.0
2017-10-31 14:35:00,210.22,210.28,210.13,210.19,16602.0,186.81,186.8633,186.73,186.7833,16602.0
2017-10-31 14:40:00,210.17,210.19,209.88,209.89,17796.0,186.7656,186.7833,186.5079,186.5167,17796.0
2017-10-31 14:45:00,209.9,209.98,209.88,209.94,14127.0,186.5256,186.5967,186.5079,186.5612,14127.0
2017-10-31 14:50:00,209.94,210.05,209.93,209.99,15113.0,186.5612,186.6589,186.5523,186.6056,15113.0
2017-10-31 14:55:00,209.96,210.27,209.95,210.26,18327.0,186.5789,186.8544,186.5701,186.8455,18327.0
2017-10-31 15:00:00,210.26,210.41,210.26,210.41,17141.0,186.8455,186.9788,186.8455,186.9788,17141.0
2017-10-31 15:05:00,210.39,210.52,210.31,210.4,26635.0,186.9611,187.0766,186.89,186.9699,26635.0
2017-10-31 15:10:00,210.4,210.49,210.3,210.45,21191.0,186.9699,187.0499,186.8811,187.0144,21191.0
2017-10-31 15:15:00,210.47,210.51,210.39,210.45,19003.0,187.0322,187.0677,186.9611,187.0144,19003.0
2017-10-31 15:20:00,210.48,210.52,210.37,210.37,26648.0,187.041,187.0766,186.9433,186.9433,26648.0
2017-10-31 15:25:00,210.37,210.37,210.1,210.1,22471.0,186.9433,186.9433,186.7034,186.7034,22471.0
2017-10-31 15:30:00,210.07,210.2,210.0,210.17,28770.0,186.6767,186.7922,186.6145,186.7656,28770.0
2017-10-31 15:35:00,210.16,210.28,210.04,210.25,31642.0,186.7567,186.8633,186.65,186.8367,31642.0
2017-10-31 15:40:00,210.25,210.25,210.08,210.13,34321.0,186.8367,186.8367,186.6856,186.73,34321.0
2017-10-31 15:45:00,210.17,210.24,210.02,210.18,61380.0,186.7656,186.8278,186.6323,186.7744,61380.0
2017-10-31 15:50:00,210.19,210.28,210.08,210.19,49891.0,186.7833,186.8633,186.6856,186.7833,49891.0
2017-10-31 15:55:00,210.15,210.25,210.06,210.2,93932.0,186.7478,186.8367,186.6678,186.7922,93932.0
2017-11-01 09:30:00,211.62,212.63,211.2,211.71,72855.0,188.0541,188.9516,187.6809,188.1341,72855.0
2017-11-01 09:35:00,211.6,211.6,210.64,210.77,15217.0,188.0363,188.0363,187.1832,187.2987,15217.0
2017-11-01 09:40:00,210.7,211.03,210.36,210.98,10711.0,187.2365,187.5298,186.9344,187.4854,10711.0
2017-11-01 09:45:00,211.04,211.44,210.97,211.14,9050.0,187.5387,187.8941,187.4765,187.6275,9050.0
2017-11-01 09:50:00,211.24,211.28,210.83,211.27,8438.0,187.7164,187.752,187.3521,187.7431,8438.0
2017-11-01 09:55:00,211.23,211.46,210.85,211.31,11915.0,187.7075,187.9119,187.3698,187.7786,11915.0
2017-11-01 10:00:00,211.58,211.58,210.92,211.03,12385.0,188.0185,188.0185,187.432,187.5298,12385.0
2017-11-01 10:05:00,211.0,211.07,210.78,210.95,13668.0,187.5031,187.5653,187.3076,187.4587,13668.0
2017-11-01 10:10:00,210.91,211.5,210.86,211.34,15954.0,187.4232,187.9475,187.3787,187.8053,15954.0
2017-11-01 10:15:00,211.29,211.65,211.29,211.46,10172.0,187.7608,188.0807,187.7608,187.9119,10172.0
2017-11-01 10:20:00,211.43,211.52,211.27,211.34,11510.0,187.8852,187.9652,187.7431,187.8053,11510.0
2017-11-01 10:25:00,211.28,211.42,211.05,211.05,12109.0,187.752,187.8764,187.5476,187.5476,12109.0
2017-11-01 10:30:00,211.12,211.42,211.1,211.25,12510.0,187.6098,187.8764,187.592,187.7253,12510.0
2017-11-01 10:35:00,211.26,211.52,211.11,211.13,14237.0,187.7342,187.9652,187.6009,187.6187,14237.0
2017-11-01 10:40:00,211.16,211.31,211.0,211.31,16687.0,187.6453,187.7786,187.5031,187.7786,16687.0
2017-11-01 10:45:00,211.25,211.32,211.13,211.26,12956.0,187.7253,187.7875,187.6187,187.7342,12956.0
2017-11-01 10:50:00,211.26,211.38,211.2,211.34,14919.0,187.7342,187.8408,187.6809,187.8053,14919.0
2017-11-01 10:55:00,211.3,211.48,210.95,210.98,31981.0,187.7697,187.9297,187.4587,187.4854,31981.0
2017-11-01 11:00:00,211.0,211.04,210.72,210.72,9053.0,187.5031,187.5387,187.2543,187.2543,9053.0
2017-11-01 11:05:00,210.72,210.72,210.5,210.59,10897.0,187.2543,187.2543,187.0588,187.1388,10897.0
2017-11-01 11:10:00,210.57,210.57,210.36,210.51,5997.0,187.121,187.121,186.9344,187.0677,5997.0
2017-11-01 11:15:00,210.49,210.73,210.49,210.59,6268.0,187.0499,187.2632,187.0499,187.1388,6268.0
2017-11-01 11:20:00,210.53,210.53,210.18,210.35,8096.0,187.0855,187.0855,186.7744,186.9255,8096.0
2017-11-01 11:25:00,210.36,210.5,210.2,210.26,8850.0,186.9344,187.0588,186.7922,186.8455,8850.0
2017-11-01 11:30:00,210.26,210.42,210.2,210.2,13034.0,186.8455,186.9877,186.7922,186.7922,13034.0
2017-11-01 11:35:00,210.18,210.21,209.86,210.11,12306.0,186.7744,186.8011,186.4901,186.7122,12306.0
2017-11-01 11:40:00,210.07,210.13,209.94,209.94,16515.0,186.6767,186.73,186.5612,186.5612,16515.0
2017-11-01 11:45:00,209.97,210.06,209.86,209.9,7063.0,186.5878,186.6678,186.4901,186.5256,7063.0
2017-11-01 11:50:00,209.86,209.96,209.67,209.76,24911.0,186.4901,186.5789,186.3212,186.4012,24911.0
2017-11-01 11:55:00,209.73,209.93,209.69,209.84,15291.0,186.3746,186.5523,186.339,186.4723,15291.0
2017-11-01 12:00:00,209.81,210.05,209.81,210.05,17680.0,186.4456,186.6589,186.4456,186.6589,17680.0
2017-11-01 12:05:00,210.01,210.09,209.93,210.0,20167.0,186.6234,186.6945,186.5523,186.6145,20167.0
2017-11-01 12:10:00,209.97,210.0,209.85,209.87,18204.0,186.5878,186.6145,186.4812,186.499,18204.0
2017-11-01 12:15:00,209.85,209.87,209.57,209.66,19288.0,186.4812,186.499,186.2324,186.3124,19288.0
2017-11-01 12:20:00,209.6,209.61,209.36,209.42,17695.0,186.259,186.2679,186.0458,186.0991,17695.0
2017-11-01 12:25:00,209.46,209.62,209.29,209.59,18355.0,186.1346,186.2768,185.9836,186.2501,18355.0
2017-11-01 12:30:00,209.6,209.71,209.56,209.56,9675.0,186.259,186.3568,186.2235,186.2235,9675.0
2017-11-01 12:35:00,209.55,209.57,209.41,209.5,13155.0,186.2146,186.2324,186.0902,186.1702,13155.0
2017-11-01 12:40:00,209.5,209.66,209.47,209.6,16166.0,186.1702,186.3124,186.1435,186.259,16166.0
2017-11-01 12:45:00,209.6,209.69,209.49,209.59,9046.0,186.259,186.339,186.1613,186.2501,9046.0
2017-11-01 12:50:00,209.6,209.74,209.55,209.56,11421.0,186.259,186.3834,186.2146,186.2235,11421.0
2017-11-01 12:55:00,209.64,209.83,209.63,209.63,6949.0,186.2946,186.4634,186.2857,186.2857,6949.0
2017-11-01 13:00:00,209.66,209.67,209.5,209.5,9106.0,186.3124,186.3212,186.1702,186.1702,9106.0
2017-11-01 13:05:00,209.5,209.54,209.37,209.49,14642.0,186.1702,186.2057,186.0546,186.1613,14642.0
2017-11-01 13:10:00,209.5,209.57,209.29,209.34,17360.0,186.1702,186.2324,185.9836,186.028,17360.0
2017-11-01 13:15:00,209.34,209.41,209.2,209.24,15433.0,186.028,186.0902,185.9036,185.9391,15433.0
2017-11-01 13:20:00,209.21,209.45,209.16,209.44,17408.0,185.9125,186.1257,185.868,186.1169,17408.0
2017-11-01 13:25:00,209.48,209.6,209.42,209.45,13703.0,186.1524,186.259,186.0991,186.1257,13703.0
2017-11-01 13:30:00,209.45,209.49,209.24,209.25,10657.0,186.1257,186.1613,185.9391,185.948,10657.0
2017-11-01 13:35:00,209.24,209.25,209.04,209.04,9745.0,185.9391,185.948,185.7614,185.7614,9745.0
2017-11-01 13:40:00,209.04,209.21,208.98,209.19,16307.0,185.7614,185.9125,185.7081,185.8947,16307.0
2017-11-01 13:45:00,209.11,209.11,208.94,209.05,14747.0,185.8236,185.8236,185.6725,185.7703,14747.0
2017-11-01 13:50:00,209.03,209.2,208.99,209.13,8752.0,185.7525,185.9036,185.717,185.8414,8752.0
2017-11-01 13:55:00,209.08,209.14,208.92,208.95,6886.0,185.7969,185.8503,185.6548,185.6814,6886.0
2017-11-01 14:00:00,208.95,209.36,208.92,209.25,26254.0,185.6814,186.0458,185.6548,185.948,26254.0
2017-11-01 14:05:00,209.24,209.27,209.14,209.2,14663.0,185.9391,185.9658,185.8503,185.9036,14663.0
2017-11-01 14:10:00,209.25,209.3,209.1,209.22,19453.0,185.948,185.9924,185.8147,185.9214,19453.0
2017-11-01 14:15:00,209.22,209.32,209.14,209.21,15807.0,185.9214,186.0102,185.8503,185.9125,15807.0
2017-11-01 14:20:00,209.23,209.45,209.22,209.39,16123.0,185.9302,186.1257,185.9214,186.0724,16123.0
2017-11-01 14:25:00,209.35,209.37,209.18,209.32,18289.0,186.0369,186.0546,185.8858,186.0102,18289.0
2017-11-01 14:30:00,209.34,209.43,209.16,209.4,25620.0,186.028,186.108,185.868,186.0813,25620.0
2017-11-01 14:35:00,209.4,209.44,209.3,209.35,14151.0,186.0813,186.1169,185.9924,186.0369,14151.0
2017-11-01 14:40:00,209.36,209.37,209.22,209.26,13820.0,186.0458,186.0546,185.9214,185.9569,13820.0
2017-11-01 14:45:00,209.25,209.36,209.17,209.28,25062.0,185.948,186.0458,185.8769,185.9747,25062.0
2017-11-01 14:50:00,209.26,209.42,209.25,209.26,30246.0,185.9569,186.0991,185.948,185.9569,30246.0
2017-11-01 14:55:00,209.26,209.59,209.25,209.59,11980.0,185.9569,186.2501,185.948,186.2501,11980.0
2017-11-01 15:00:00,209.59,209.89,209.51,209.79,19832.0,186.2501,186.5167,186.1791,186.4279,19832.0
2017-11-01 15:05:00,209.81,209.87,209.74,209.86,16397.0,186.4456,186.499,186.3834,186.4901,16397.0
2017-11-01 15:10:00,209.89,209.94,209.8,209.94,12194.0,186.5167,186.5612,186.4368,186.5612,12194.0
2017-11-01 15:15:00,209.96,209.96,209.77,209.77,12050.0,186.5789,186.5789,186.4101,186.4101,12050.0
2017-11-01 15:20:00,209.81,209.84,209.71,209.79,12778.0,186.4456,186.4723,186.3568,186.4279,12778.0
2017-11-01 15:25:00,209.8,209.81,209.62,209.71,11590.0,186.4368,186.4456,186.2768,186.3568,11590.0
2017-11-01 15:30:00,209.71,209.95,209.7,209.95,19253.0,186.3568,186.5701,186.3479,186.5701,19253.0
2017-11-01 15:35:00,209.94,209.97,209.77,209.78,18800.0,186.5612,186.5878,186.4101,186.419,18800.0
2017-11-01 15:40:00,209.78,209.8,209.6,209.62,26834.0,186.419,186.4368,186.259,186.2768,26834.0
2017-11-01 15:45:00,209.64,209.71,209.4,209.55,31046.0,186.2946,186.3568,186.0813,186.2146,31046.0
2017-11-01 15:50:00,209.56,209.74,209.51,209.59,40628.0,186.2235,186.3834,186.1791,186.2501,40628.0
2017-11-01 15:55:00,209.62,209.67,209.41,209.56,55248.0,186.2768,186.3212,186.0902,186.2235,55248.0
2017-11-02 09:30:00,210.11,210.73,209.83,210.44,42270.0,186.7122,187.2632,186.4634,187.0055,42270.0
2017-11-02 09:35:00,210.36,210.57,209.17,210.27,50266.0,186.9344,187.121,185.8769,186.8544,50266.0
2017-11-02 09:40:00,210.28,210.46,209.9,210.36,25196.0,186.8633,187.0233,186.5256,186.9344,25196.0
2017-11-02 09:45:00,210.31,210.82,210.22,210.4,35604.0,186.89,187.3432,186.81,186.9699,35604.0
2017-11-02 09:50:00,210.39,210.41,209.65,209.66,32526.0,186.9611,186.9788,186.3035,186.3124,32526.0
2017-11-02 09:55:00,209.72,210.02,209.3,209.31,41515.0,186.3657,186.6323,185.9924,186.0013,41515.0
2017-11-02 10:00:00,209.23,209.83,209.23,209.46,49213.0,185.9302,186.4634,185.9302,186.1346,49213.0
2017-11-02 10:05:00,209.44,209.66,209.01,209.14,33788.0,186.1169,186.3124,185.7347,185.8503,33788.0
2017-11-02 10:10:00,209.22,209.61,209.22,209.25,17507.0,185.9214,186.2679,185.9214,185.948,17507.0
2017-11-02 10:15:00,209.33,209.89,209.26,209.89,15291.0,186.0191,186.5167,185.9569,186.5167,15291.0
2017-11-02 10:20:00,209.93,209.97,209.22,209.24,23131.0,186.5523,186.5878,185.9214,185.9391,23131.0
2017-11-02 10:25:00,209.27,209.71,209.23,209.61,18015.0,185.9658,186.3568,185.9302,186.2679,18015.0
2017-11-02 10:30:00,209.53,209.68,209.31,209.6,14283.0,186.1968,186.3301,186.0013,186.259,14283.0
2017-11-02 10:35:00,209.69,209.86,209.39,209.85,27393.0,186.339,186.4901,186.0724,186.4812,27393.0
2017-11-02 10:40:00,209.91,210.1,209.51,209.54,26807.0,186.5345,186.7034,186.1791,186.2057,26807.0
2017-11-02 10:45:00,209.63,209.85,209.52,209.57,23511.0,186.2857,186.4812,186.1879,186.2324,23511.0
2017-11-02 10:50:00,209.62,209.95,209.57,209.8,31188.0,186.2768,186.5701,186.2324,186.4368,31188.0
2017-11-02 10:55:00,209.77,209.92,209.5,209.61,26792.0,186.4101,186.5434,186.1702,186.2679,26792.0
2017-11-02 11:00:00,209.65,209.91,209.61,209.77,33751.0,186.3035,186.5345,186.2679,186.4101,33751.0
2017-11-02 11:05:00,209.81,209.82,209.61,209.64,29102.0,186.4456,186.4545,186.2679,186.2946,29102.0
2017-11-02 11:10:00,209.64,209.83,209.56,209.61,25131.0,186.2946,186.4634,186.2235,186.2679,25131.0
2017-11-02 11:15:00,209.62,209.72,209.59,209.69,18648.0,186.2768,186.3657,186.2501,186.339,18648.0
2017-11-02 11:20:00,209.69,209.9,209.69,209.74,32931.0,186.339,186.5256,186.339,186.3834,32931.0
2017-11-02 11:25:00,209.7,209.72,209.33,209.33,31189.0,186.3479,186.3657,186.0191,186.0191,31189.0
2017-11-02 11:30:00,209.41,209.76,209.38,209.61,19332.0,186.0902,186.4012,186.0635,186.2679,19332.0
2017-11-02 11:35:00,209.67,209.97,209.67,209.91,23957.0,186.3212,186.5878,186.3212,186.5345,23957.0
2017-11-02 11:40:00,209.91,210.24,209.89,210.13,22613.0,186.5345,186.8278,186.5167,186.73,22613.0
2017-11-02 11:45:00,210.13,210.16,209.63,210.01,26787.0,186.73,186.7567,186.2857,186.6234,26787.0
2017-11-02 11:50:00,210.0,210.08,209.82,209.82,11744.0,186.6145,186.6856,186.4545,186.4545,11744.0
2017-11-02 11:55:00,209.88,209.92,209.75,209.83,19620.0,186.5079,186.5434,186.3923,186.4634,19620.0
2017-11-02 12:00:00,209.82,209.92,209.5,209.64,18287.0,186.4545,186.5434,186.1702,186.2946,18287.0
2017-11-02 12:05:00,209.67,209.95,209.67,209.75,23269.0,186.3212,186.5701,186.3212,186.3923,23269.0
2017-11-02 12:10:00,209.76,210.1,209.73,209.98,22303.0,186.4012,186.7034,186.3746,186.5967,22303.0
2017-11-02 12:15:00,210.0,210.04,209.83,209.91,17707.0,186.6145,186.65,186.4634,186.5345,17707.0
2017-11-02 12:20:00,209.9,210.5,209.83,210.5,18772.0,186.5256,187.0588,186.4634,187.0588,18772.0
2017-11-02 12:25:00,210.48,210.48,210.21,210.39,17858.0,187.041,187.041,186.8011,186.9611,17858.0
2017-11-02 12:30:00,210.37,210.37,209.84,210.03,18057.0,186.9433,186.9433,186.4723,186.6411,18057.0
2017-11-02 12:35:00,210.02,210.07,209.86,210.03,12719.0,186.6323,186.6767,186.4901,186.6411,12719.0
2017-11-02 12:40:00,210.03,210.23,209.96,210.19,29967.0,186.6411,186.8189,186.5789,186.7833,29967.0
2017-11-02 12:45:00,210.2,210.2,210.03,210.13,23274.0,186.7922,186.7922,186.6411,186.73,23274.0
2017-11-02 12:50:00,210.11,210.32,210.07,210.29,8638.0,186.7122,186.8989,186.6767,186.8722,8638.0
2017-11-02 12:55:00,210.27,210.33,210.19,210.26,13162.0,186.8544,186.9077,186.7833,186.8455,13162.0
2017-11-02 13:00:00,210.24,210.24,209.95,210.2,11411.0,186.8278,186.8278,186.5701,186.7922,11411.0
2017-11-02 13:05:00,210.2,210.25,210.11,210.11,12462.0,186.7922,186.8367,186.7122,186.7122,12462.0
2017-11-02 13:10:00,210.13,210.26,210.11,210.22,7859.0,186.73,186.8455,186.7122,186.81,7859.0
2017-11-02 13:15:00,210.25,210.38,210.23,210.31,14390.0,186.8367,186.9522,186.8189,186.89,14390.0
2017-11-02 13:20:00,210.28,210.29,210.12,210.19,8700.0,186.8633,186.8722,186.7211,186.7833,8700.0
2017-11-02 13:25:00,210.19,210.2,209.96,210.0,13089.0,186.7833,186.7922,186.5789,186.6145,13089.0
2017-11-02 13:30:00,210.03,210.05,209.8,209.96,15818.0,186.6411,186.6589,186.4368,186.5789,15818.0
2017-11-02 13:35:00,209.97,210.01,209.93,209.93,10587.0,186.5878,186.6234,186.5523,186.5523,10587.0
2017-11-02 13:40:00,209.96,210.05,209.94,209.98,6888.0,186.5789,186.6589,186.5612,186.5967,6888.0
2017-11-02 13:45:00,209.96,210.25,209.95,210.21,13031.0,186.5789,186.8367,186.5701,186.8011,13031.0
2017-11-02 13:50:00,210.2,210.37,210.14,210.26,18354.0,186.7922,186.9433,186.7389,186.8455,18354.0
2017-11-02 13:55:00,210.32,210.41,210.26,210.32,9093.0,186.8989,186.9788,186.8455,186.8989,9093.0
2017-11-02 14:00:00,210.28,210.28,209.97,209.97,14504.0,186.8633,186.8633,186.5878,186.5878,14504.0
2017-11-02 14:05:00,209.94,210.15,209.94,210.02,19363.0,186.5612,186.7478,186.5612,186.6323,19363.0
2017-11-02 14:10:00,210.0,210.02,209.8,209.96,21048.0,186.6145,186.6323,186.4368,186.5789,21048.0
2017-11-02 14:15:00,210.01,210.14,209.98,209.98,23293.0,186.6234,186.7389,186.5967,186.5967,23293.0
2017-11-02 14:20:00,209.98,210.03,209.92,210.03,16099.0,186.5967,186.6411,186.5434,186.6411,16099.0
2017-11-02 14:25:00,210.03,210.06,209.97,210.02,8844.0,186.6411,186.6678,186.5878,186.6323,8844.0
2017-11-02 14:30:00,210.01,210.12,209.97,210.09,17043.0,186.6234,186.7211,186.5878,186.6945,17043.0
2017-11-02 14:35:00,210.09,210.25,210.08,210.15,9324.0,186.6945,186.8367,186.6856,186.7478,9324.0
2017-11-02 14:40:00,210.17,210.17,209.89,209.95,15393.0,186.7656,186.7656,186.5167,186.5701,15393.0
2017-11-02 14:45:00,209.96,210.1,209.94,210.09,14644.0,186.5789,186.7034,186.5612,186.6945,14644.0
2017-11-02 14:50:00,210.13,210.23,210.05,210.23,10347.0,186.73,186.8189,186.6589,186.8189,10347.0
2017-11-02 14:55:00,210.23,210.41,210.22,210.4,12290.0,186.8189,186.9788,186.81,186.9699,12290.0
2017-11-02 15:00:00,210.39,210.73,210.39,210.73,17365.0,186.9611,187.2632,186.9611,187.2632,17365.0
2017-11-02 15:05:00,210.73,210.75,210.6,210.7,18882.0,187.2632,187.281,187.1477,187.2365,18882.0
2017-11-02 15:10:00,210.71,210.85,210.71,210.8,14383.0,187.2454,187.3698,187.2454,187.3254,14383.0
2017-11-02 15:15:00,210.81,210.87,210.76,210.81,24777.0,187.3343,187.3876,187.2899,187.3343,24777.0
2017-11-02 15:20:00,210.82,210.94,210.79,210.87,26111.0,187.3432,187.4498,187.3165,187.3876,26111.0
2017-11-02 15:25:00,210.89,210.95,210.88,210.94,23419.0,187.4054,187.4587,187.3965,187.4498,23419.0
2017-11-02 15:30:00,210.95,211.06,210.94,211.03,27199.0,187.4587,187.5564,187.4498,187.5298,27199.0
2017-11-02 15:35:00,211.02,211.27,211.02,211.25,34514.0,187.5209,187.7431,187.5209,187.7253,34514.0
2017-11-02 15:40:00,211.26,211.49,211.18,211.46,40852.0,187.7342,187.9386,187.6631,187.9119,40852.0
2017-11-02 15:45:00,211.47,211.48,211.15,211.16,37402.0,187.9208,187.9297,187.6364,187.6453,37402.0
2017-11-02 15:50:00,211.17,211.26,211.14,211.23,68407.0,187.6542,187.7342,187.6275,187.7075,68407.0
2017-11-02 15:55:00,211.23,211.24,211.02,211.1,98995.0,187.7075,187.7164,187.5209,187.592,98995.0
2017-11-03 09:30:00,210.72,211.83,210.72,211.43,53812.0,187.2543,188.2407,187.2543,187.8852,53812.0
2017-11-03 09:35:00,211.37,212.03,211.21,211.91,20709.0,187.8319,188.4184,187.6897,188.3118,20709.0
2017-11-03 09:40:00,211.71,211.72,211.13,211.43,19858.0,188.1341,188.143,187.6187,187.8852,19858.0
2017-11-03 09:45:00,211.31,211.43,210.47,210.5,25533.0,187.7786,187.8852,187.0322,187.0588,25533.0
2017-11-03 09:50:00,210.46,210.65,210.1,210.2,12365.0,187.0233,187.1921,186.7034,186.7922,12365.0
2017-11-03 09:55:00,210.23,210.85,210.21,210.85,12654.0,186.8189,187.3698,186.8011,187.3698,12654.0
2017-11-03 10:00:00,210.85,211.09,210.79,210.88,12848.0,187.3698,187.5831,187.3165,187.3965,12848.0
2017-11-03 10:05:00,210.88,211.26,210.67,211.26,11554.0,187.3965,187.7342,187.2099,187.7342,11554.0
2017-11-03 10:10:00,211.31,211.36,210.91,211.16,23101.0,187.7786,187.823,187.4232,187.6453,23101.0
2017-11-03 10:15:00,211.21,211.48,211.02,211.48,15245.0,187.6897,187.9297,187.5209,187.9297,15245.0
2017-11-03 10:20:00,211.43,211.5,211.18,211.36,9240.0,187.8852,187.9475,187.6631,187.823,9240.0
2017-11-03 10:25:00,211.38,211.38,211.07,211.07,12226.0,187.8408,187.8408,187.5653,187.5653,12226.0
2017-11-03 10:30:00,211.06,211.19,211.02,211.02,11458.0,187.5564,187.672,187.5209,187.5209,11458.0
2017-11-03 10:35:00,211.03,211.2,210.94,211.12,13150.0,187.5298,187.6809,187.4498,187.6098,13150.0
2017-11-03 10:40:00,211.13,211.4,211.07,211.13,13269.0,187.6187,187.8586,187.5653,187.6187,13269.0
2017-11-03 10:45:00,211.17,211.19,211.04,211.17,9952.0,187.6542,187.672,187.5387,187.6542,9952.0
2017-11-03 10:50:00,211.11,211.15,210.83,210.86,10069.0,187.6009,187.6364,187.3521,187.3787,10069.0
2017-11-03 10:55:00,210.87,210.9,210.67,210.9,20745.0,187.3876,187.4143,187.2099,187.4143,20745.0
2017-11-03 11:00:00,210.87,210.94,210.78,210.79,19123.0,187.3876,187.4498,187.3076,187.3165,19123.0
2017-11-03 11:05:00,210.78,210.83,210.69,210.7,11980.0,187.3076,187.3521,187.2277,187.2365,11980.0
2017-11-03 11:10:00,210.72,211.03,210.65,211.02,11051.0,187.2543,187.5298,187.1921,187.5209,11051.0
2017-11-03 11:15:00,211.06,211.29,211.02,211.26,15531.0,187.5564,187.7608,187.5209,187.7342,15531.0
2017-11-03 11:20:00,211.3,211.42,211.21,211.31,16686.0,187.7697,187.8764,187.6897,187.7786,16686.0
2017-11-03 11:25:00,211.3,211.34,211.15,211.26,8905.0,187.7697,187.8053,187.6364,187.7342,8905.0
2017-11-03 11:30:00,211.23,211.4,211.19,211.39,11151.0,187.7075,187.8586,187.672,187.8497,11151.0
2017-11-03 11:35:00,211.36,211.41,211.24,211.24,9647.0,187.823,187.8675,187.7164,187.7164,9647.0
2017-11-03 11:40:00,211.24,211.26,211.03,211.04,10859.0,187.7164,187.7342,187.5298,187.5387,10859.0
2017-11-03 11:45:00,211.03,211.12,211.03,211.1,8602.0,187.5298,187.6098,187.5298,187.592,8602.0
2017-11-03 11:50:00,211.1,211.33,211.06,211.22,7618.0,187.592,187.7964,187.5564,187.6986,7618.0
2017-11-03 11:55:00,211.26,211.27,211.13,211.16,11381.0,187.7342,187.7431,187.6187,187.6453,11381.0
2017-11-03 12:00:00,211.17,211.33,211.09,211.31,14583.0,187.6542,187.7964,187.5831,187.7786,14583.0
2017-11-03 12:05:00,211.33,211.34,211.07,211.1,8820.0,187.7964,187.8053,187.5653,187.592,8820.0
2017-11-03 12:10:00,211.11,211.16,211.04,211.14,7669.0,187.6009,187.6453,187.5387,187.6275,7669.0
2017-11-03 12:15:00,211.14,211.28,211.14,211.21,8222.0,187.6275,187.752,187.6275,187.6897,8222.0
2017-11-03 12:20:00,211.21,211.42,211.19,211.42,14724.0,187.6897,187.8764,187.672,187.8764,14724.0
2017-11-03 12:25:00,211.44,211.5,211.29,211.3,13858.0,187.8941,187.9475,187.7608,187.7697,13858.0
2017-11-03 12:30:00,211.34,211.4,211.27,211.29,6332.0,187.8053,187.8586,187.7431,187.7608,6332.0
2017-11-03 12:35:00,211.37,211.45,211.32,211.33,5300.0,187.8319,187.903,187.7875,187.7964,5300.0
2017-11-03 12:40:00,211.37,211.4,211.18,211.18,14715.0,187.8319,187.8586,187.6631,187.6631,14715.0
2017-11-03 12:45:00,211.18,211.28,211.18,211.25,7516.0,187.6631,187.752,187.6631,187.7253,7516.0
2017-11-03 12:50:00,211.25,211.29,211.17,211.26,7064.0,187.7253,187.7608,187.6542,187.7342,7064.0
2017-11-03 12:55:00,211.25,211.31,211.21,211.31,5368.0,187.7253,187.7786,187.6897,187.7786,5368.0
2017-11-03 13:00:00,211.37,211.42,211.31,211.4,6710.0,187.8319,187.8764,187.7786,187.8586,6710.0
2017-11-03 13:05:00,211.42,211.52,211.35,211.5,5283.0,187.8764,187.9652,187.8142,187.9475,5283.0
2017-11-03 13:10:00,211.5,211.69,211.5,211.69,11155.0,187.9475,188.1163,187.9475,188.1163,11155.0
2017-11-03 13:15:00,211.68,211.73,211.54,211.69,12009.0,188.1074,188.1518,187.983,188.1163,12009.0
2017-11-03 13:20:00,211.71,211.74,211.63,211.65,4824.0,188.1341,188.1607,188.063,188.0807,4824.0
2017-11-03 13:25:00,211.64,211.69,211.56,211.64,5603.0,188.0719,188.1163,188.0008,188.0719,5603.0
2017-11-03 13:30:00,211.67,211.82,211.57,211.81,4134.0,188.0985,188.2318,188.0097,188.2229,4134.0
2017-11-03 13:35:00,211.79,211.97,211.79,211.92,37267.0,188.2052,188.3651,188.2052,188.3207,37267.0
2017-11-03 13:40:00,211.93,211.96,211.83,211.86,9607.0,188.3296,188.3562,188.2407,188.2674,9607.0
2017-11-03 13:45:00,211.9,211.96,211.87,211.95,4518.0,188.3029,188.3562,188.2762,188.3473,4518.0
2017-11-03 13:50:00,211.99,212.08,211.97,211.97,12069.0,188.3829,188.4629,188.3651,188.3651,12069.0
2017-11-03 13:55:00,211.97,212.03,211.82,211.83,11485.0,188.3651,188.4184,188.2318,188.2407,11485.0
2017-11-03 14:00:00,211.81,212.07,211.81,212.05,9818.0,188.2229,188.454,188.2229,188.4362,9818.0
2017-11-03 14:05:00,212.06,212.2,212.06,212.16,11615.0,188.4451,188.5695,188.4451,188.534,11615.0
2017-11-03 14:10:00,212.16,212.21,212.11,212.14,14850.0,188.534,188.5784,188.4895,188.5162,14850.0
2017-11-03 14:15:00,212.15,212.23,212.12,212.21,6929.0,188.5251,188.5962,188.4984,188.5784,6929.0
2017-11-03 14:20:00,212.18,212.27,212.15,212.17,15825.0,188.5517,188.6317,188.5251,188.5428,15825.0
2017-11-03 14:25:00,212.15,212.3,212.06,212.26,18217.0,188.5251,188.6584,188.4451,188.6228,18217.0
2017-11-03 14:30:00,212.24,212.41,212.23,212.4,15069.0,188.605,188.7561,188.5962,188.7472,15069.0
2017-11-03 14:35:00,212.39,212.39,212.1,212.1,11198.0,188.7383,188.7383,188.4806,188.4806,11198.0
2017-11-03 14:40:00,212.12,212.17,212.08,212.09,12207.0,188.4984,188.5428,188.4629,188.4717,12207.0
2017-11-03 14:45:00,212.05,212.13,212.0,212.1,10081.0,188.4362,188.5073,188.3918,188.4806,10081.0
2017-11-03 14:50:00,212.09,212.16,212.05,212.15,10083.0,188.4717,188.534,188.4362,188.5251,10083.0
2017-11-03 14:55:00,212.13,212.18,212.07,212.1,20242.0,188.5073,188.5517,188.454,188.4806,20242.0
2017-11-03 15:00:00,212.07,212.15,212.06,212.1,17042.0,188.454,188.5251,188.4451,188.4806,17042.0
2017-11-03 15:05:00,212.1,212.14,212.04,212.05,11135.0,188.4806,188.5162,188.4273,188.4362,11135.0
2017-11-03 15:10:00,212.05,213.58,212.05,213.58,82945.0,188.4362,189.7958,188.4362,189.7958,82945.0
2017-11-03 15:15:00,213.53,213.83,213.2,213.35,52841.0,189.7514,190.018,189.4581,189.5914,52841.0
2017-11-03 15:20:00,213.33,213.6,212.79,212.98,42259.0,189.5737,189.8136,189.0938,189.2626,42259.0
2017-11-03 15:25:00,213.04,213.22,212.8,213.06,42036.0,189.316,189.4759,189.1027,189.3337,42036.0
2017-11-03 15:30:00,213.03,213.15,212.79,212.82,29898.0,189.3071,189.4137,189.0938,189.1205,29898.0
2017-11-03 15:35:00,212.83,213.0,212.52,212.59,32502.0,189.1293,189.2804,188.8539,188.9161,32502.0
2017-11-03 15:40:00,212.58,212.79,212.49,212.71,53783.0,188.9072,189.0938,188.8272,189.0227,53783.0
2017-11-03 15:45:00,212.71,212.71,212.41,212.48,48760.0,189.0227,189.0227,188.7561,188.8183,48760.0
2017-11-03 15:50:00,212.5,212.71,212.47,212.62,48556.0,188.8361,189.0227,188.8094,188.9427,48556.0
2017-11-03 15:55:00,212.64,212.91,212.57,212.86,86993.0,188.9605,189.2004,188.8983,189.156,86993.0
2017-11-06 09:30:00,211.91,213.07,211.8,212.26,89166.0,188.3118,189.3426,188.214,188.6228,89166.0
2017-11-06 09:35:00,212.26,212.99,211.99,212.99,26390.0,188.6228,189.2715,188.3829,189.2715,26390.0
2017-11-06 09:40:00,212.99,213.93,212.92,213.45,19205.0,189.2715,190.1068,189.2093,189.6803,19205.0
2017-11-06 09:45:00,213.63,213.63,212.95,213.01,13740.0,189.8403,189.8403,189.236,189.2893,13740.0
2017-11-06 09:50:00,212.87,213.21,212.6,213.19,19008.0,189.1649,189.467,188.925,189.4493,19008.0
2017-11-06 09:55:00,213.16,213.42,213.04,213.25,56343.0,189.4226,189.6536,189.316,189.5026,56343.0
2017-11-06 10:00:00,213.35,213.35,212.4,212.42,14795.0,189.5914,189.5914,188.7472,188.765,14795.0
2017-11-06 10:05:00,212.41,213.14,212.41,213.1,22823.0,188.7561,189.4048,188.7561,189.3693,22823.0
2017-11-06 10:10:00,213.17,213.17,212.8,213.03,11546.0,189.4315,189.4315,189.1027,189.3071,11546.0
2017-11-06 10:15:00,213.04,213.04,212.69,212.77,9600.0,189.316,189.316,189.0049,189.076,9600.0
2017-11-06 10:20:00,212.75,213.13,212.75,213.08,14948.0,189.0583,189.3959,189.0583,189.3515,14948.0
2017-11-06 10:25:00,213.14,213.5,212.97,213.04,30545.0,189.4048,189.7247,189.2538,189.316,30545.0
2017-11-06 10:30:00,213.09,213.2,212.76,212.82,16208.0,189.3604,189.4581,189.0671,189.1205,16208.0
2017-11-06 10:35:00,212.84,212.87,212.6,212.64,10937.0,189.1382,189.1649,188.925,188.9605,10937.0
2017-11-06 10:40:00,212.67,212.82,212.48,212.63,13455.0,188.9872,189.1205,188.8183,188.9516,13455.0
2017-11-06 10:45:00,212.67,212.92,212.53,212.78,17663.0,188.9872,189.2093,188.8628,189.0849,17663.0
2017-11-06 10:50:00,212.76,212.79,212.53,212.59,16156.0,189.0671,189.0938,188.8628,188.9161,16156.0
2017-11-06 10:55:00,212.65,212.69,212.24,212.33,31474.0,188.9694,189.0049,188.605,188.685,31474.0
2017-11-06 11:00:00,212.35,212.5,212.3,212.46,21579.0,188.7028,188.8361,188.6584,188.8005,21579.0
2017-11-06 11:05:00,212.46,212.49,212.27,212.36,23797.0,188.8005,188.8272,188.6317,188.7117,23797.0
2017-11-06 11:10:00,212.4,212.5,212.31,212.4,12094.0,188.7472,188.8361,188.6673,188.7472,12094.0
2017-11-06 11:15:00,212.38,212.56,212.18,212.39,30369.0,188.7295,188.8894,188.5517,188.7383,30369.0
2017-11-06 11:20:00,212.4,212.49,212.35,212.44,24332.0,188.7472,188.8272,188.7028,188.7828,24332.0
2017-11-06 11:25:00,212.44,212.85,212.38,212.83,47911.0,188.7828,189.1471,188.7295,189.1293,47911.0
2017-11-06 11:30:00,212.81,212.84,212.52,212.78,17941.0,189.1116,189.1382,188.8539,189.0849,17941.0
2017-11-06 11:35:00,212.74,212.85,212.59,212.79,22891.0,189.0494,189.1471,188.9161,189.0938,22891.0
2017-11-06 11:40:00,212.79,212.99,212.67,212.92,43988.0,189.0938,189.2715,188.9872,189.2093,43988.0
2017-11-06 11:45:00,212.89,213.0,212.69,212.7,16221.0,189.1827,189.2804,189.0049,189.0138,16221.0
2017-11-06 11:50:00,212.72,212.72,212.55,212.55,7139.0,189.0316,189.0316,188.8805,188.8805,7139.0
2017-11-06 11:55:00,212.52,212.58,212.3,212.37,7375.0,188.8539,188.9072,188.6584,188.7206,7375.0
2017-11-06 12:00:00,212.28,212.42,212.23,212.33,10800.0,188.6406,188.765,188.5962,188.685,10800.0
2017-11-06 12:05:00,212.34,212.57,212.26,212.57,11677.0,188.6939,188.8983,188.6228,188.8983,11677.0
2017-11-06 12:10:00,212.6,212.61,212.38,212.42,9726.0,188.925,188.9338,188.7295,188.765,9726.0
2017-11-06 12:15:00,212.44,212.53,212.37,212.38,8016.0,188.7828,188.8628,188.7206,188.7295,8016.0
2017-11-06 12:20:00,212.37,212.41,212.32,212.34,8560.0,188.7206,188.7561,188.6761,188.6939,8560.0
2017-11-06 12:25:00,212.4,212.43,212.32,212.42,8140.0,188.7472,188.7739,188.6761,188.765,8140.0
2017-11-06 12:30:00,212.38,212.43,212.22,212.32,9327.0,188.7295,188.7739,188.5873,188.6761,9327.0
2017-11-06 12:35:00,212.33,212.7,212.26,212.66,17433.0,188.685,189.0138,188.6228,188.9783,17433.0
2017-11-06 12:40:00,212.69,212.88,212.63,212.8,15027.0,189.0049,189.1738,188.9516,189.1027,15027.0
2017-11-06 12:45:00,212.76,212.9,212.66,212.75,15555.0,189.0671,189.1915,188.9783,189.0583,15555.0
2017-11-06 12:50:00,212.75,212.95,212.75,212.85,10098.0,189.0583,189.236,189.0583,189.1471,10098.0
2017-11-06 12:55:00,212.89,212.93,212.75,212.79,9911.0,189.1827,189.2182,189.0583,189.0938,9911.0
2017-11-06 13:00:00,212.81,212.85,212.68,212.77,18024.0,189.1116,189.1471,188.996,189.076,18024.0
2017-11-06 13:05:00,212.74,213.0,212.73,212.93,28231.0,189.0494,189.2804,189.0405,189.2182,28231.0
2017-11-06 13:10:00,212.93,213.02,212.84,212.87,25239.0,189.2182,189.2982,189.1382,189.1649,25239.0
2017-11-06 13:15:00,212.89,212.89,212.77,212.87,12612.0,189.1827,189.1827,189.076,189.1649,12612.0
2017-11-06 13:20:00,212.88,212.93,212.78,212.89,9295.0,189.1738,189.2182,189.0849,189.1827,9295.0
2017-11-06 13:25:00,212.9,213.0,212.78,212.96,19939.0,189.1915,189.2804,189.0849,189.2449,19939.0
2017-11-06 13:30:00,212.97,213.0,212.89,212.92,12430.0,189.2538,189.2804,189.1827,189.2093,12430.0
2017-11-06 13:35:00,212.93,213.18,212.84,213.14,16114.0,189.2182,189.4404,189.1382,189.4048,16114.0
2017-11-06 13:40:00,213.17,213.27,213.09,213.15,10671.0,189.4315,189.5203,189.3604,189.4137,10671.0
2017-11-06 13:45:00,213.2,213.2,213.0,213.0,8945.0,189.4581,189.4581,189.2804,189.2804,8945.0
2017-11-06 13:50:00,212.99,213.03,212.88,212.92,8350.0,189.2715,189.3071,189.1738,189.2093,8350.0
2017-11-06 13:55:00,212.94,212.96,212.78,212.79,11487.0,189.2271,189.2449,189.0849,189.0938,11487.0
2017-11-06 14:00:00,212.77,212.83,212.71,212.79,11526.0,189.076,189.1293,189.0227,189.0938,11526.0
2017-11-06 14:05:00,212.79,212.81,212.66,212.74,22691.0,189.0938,189.1116,188.9783,189.0494,22691.0
2017-11-06 14:10:00,212.77,212.78,212.66,212.74,8119.0,189.076,189.0849,188.9783,189.0494,8119.0
2017-11-06 14:15:00,212.71,212.73,212.51,212.55,8752.0,189.0227,189.0405,188.845,188.8805,8752.0
2017-11-06 14:20:00,212.56,212.68,212.54,212.56,12362.0,188.8894,188.996,188.8716,188.8894,12362.0
2017-11-06 14:25:00,212.53,212.57,212.38,212.48,11395.0,188.8628,188.8983,188.7295,188.8183,11395.0
2017-11-06 14:30:00,212.48,212.58,212.43,212.53,13767.0,188.8183,188.9072,188.7739,188.8628,13767.0
2017-11-06 14:35:00,212.53,212.57,212.5,212.53,6810.0,188.8628,188.8983,188.8361,188.8628,6810.0
2017-11-06 14:40:00,212.56,212.58,212.45,212.53,13784.0,188.8894,188.9072,188.7917,188.8628,13784.0
2017-11-06 14:45:00,212.53,212.82,212.51,212.8,16532.0,188.8628,189.1205,188.845,189.1027,16532.0
2017-11-06 14:50:00,212.84,213.02,212.77,212.84,12232.0,189.1382,189.2982,189.076,189.1382,12232.0
2017-11-06 14:55:00,212.84,212.86,212.61,212.61,13124.0,189.1382,189.156,188.9338,188.9338,13124.0
2017-11-06 15:00:00,212.62,212.65,212.48,212.53,13545.0,188.9427,188.9694,188.8183,188.8628,13545.0
2017-11-06 15:05:00,212.56,212.67,212.48,212.62,15842.0,188.8894,188.9872,188.8183,188.9427,15842.0
2017-11-06 15:10:00,212.63,212.75,212.52,212.64,16978.0,188.9516,189.0583,188.8539,188.9605,16978.0
2017-11-06 15:15:00,212.63,212.7,212.56,212.66,17507.0,188.9516,189.0138,188.8894,188.9783,17507.0
2017-11-06 15:20:00,212.65,212.69,212.57,212.57,18848.0,188.9694,189.0049,188.8983,188.8983,18848.0
2017-11-06 15:25:00,212.58,212.64,212.44,212.51,14562.0,188.9072,188.9605,188.7828,188.845,14562.0
2017-11-06 15:30:00,212.5,212.62,212.48,212.5,17835.0,188.8361,188.9427,188.8183,188.8361,17835.0
2017-11-06 15:35:00,212.49,212.5,212.31,212.31,37178.0,188.8272,188.8361,188.6673,188.6673,37178.0
2017-11-06 15:40:00,212.31,212.36,212.18,212.21,35142.0,188.6673,188.7117,188.5517,188.5784,35142.0
2017-11-06 15:45:00,212.21,212.27,212.13,212.23,37500.0,188.5784,188.6317,188.5073,188.5962,37500.0
2017-11-06 15:50:00,212.24,212.3,212.15,212.27,33079.0,188.605,188.6584,188.5251,188.6317,33079.0
2017-11-06 15:55:00,212.27,212.38,212.09,212.16,91759.0,188.6317,188.7295,188.4717,188.534,91759.0
2017-11-07 09:30:00,212.74,212.99,212.33,212.99,36068.0,189.0494,189.2715,188.685,189.2715,36068.0
2017-11-07 09:35:00,212.96,213.5,212.9,213.14,31153.0,189.2449,189.7247,189.1915,189.4048,31153.0
2017-11-07 09:40:00,213.13,213.54,213.08,213.2,17271.0,189.3959,189.7603,189.3515,189.4581,17271.0
2017-11-07 09:45:00,213.17,213.27,212.72,212.77,16499.0,189.4315,189.5203,189.0316,189.076,16499.0
2017-11-07 09:50:00,212.68,212.85,212.46,212.46,19742.0,188.996,189.1471,188.8005,188.8005,19742.0
2017-11-07 09:55:00,212.46,213.08,212.46,212.65,33718.0,188.8005,189.3515,188.8005,188.9694,33718.0
2017-11-07 10:00:00,212.65,212.97,212.57,212.59,15665.0,188.9694,189.2538,188.8983,188.9161,15665.0
2017-11-07 10:05:00,212.52,212.79,212.51,212.54,17105.0,188.8539,189.0938,188.845,188.8716,17105.0
2017-11-07 10:10:00,212.51,212.53,212.28,212.5,8616.0,188.845,188.8628,188.6406,188.8361,8616.0
2017-11-07 10:15:00,212.51,212.55,212.18,212.18,8096.0,188.845,188.8805,188.5517,188.5517,8096.0
2017-11-07 10:20:00,212.19,212.53,212.18,212.2,9960.0,188.5606,188.8628,188.5517,188.5695,9960.0
2017-11-07 10:25:00,212.18,212.46,212.06,212.46,11287.0,188.5517,188.8005,188.4451,188.8005,11287.0
2017-11-07 10:30:00,212.48,212.52,211.87,211.95,12048.0,188.8183,188.8539,188.2762,188.3473,12048.0
2017-11-07 10:35:00,211.88,212.0,211.7,211.88,20659.0,188.2851,188.3918,188.1252,188.2851,20659.0
2017-11-07 10:40:00,211.98,212.06,211.6,211.6,14475.0,188.374,188.4451,188.0363,188.0363,14475.0
2017-11-07 10:45:00,211.62,211.84,211.4,211.64,16314.0,188.0541,188.2496,187.8586,188.0719,16314.0
2017-11-07 10:50:00,211.62,211.8,211.49,211.74,9195.0,188.0541,188.214,187.9386,188.1607,9195.0
2017-11-07 10:55:00,211.69,211.76,211.62,211.7,14121.0,188.1163,188.1785,188.0541,188.1252,14121.0
2017-11-07 11:00:00,211.72,211.85,211.69,211.76,13342.0,188.143,188.2585,188.1163,188.1785,13342.0
2017-11-07 11:05:00,211.71,212.01,211.7,211.98,16322.0,188.1341,188.4007,188.1252,188.374,16322.0
2017-11-07 11:10:00,211.99,211.99,211.79,211.87,15809.0,188.3829,188.3829,188.2052,188.2762,15809.0
2017-11-07 11:15:00,211.88,211.92,211.43,211.49,18368.0,188.2851,188.3207,187.8852,187.9386,18368.0
2017-11-07 11:20:00,211.49,211.7,211.45,211.59,16760.0,187.9386,188.1252,187.903,188.0274,16760.0
2017-11-07 11:25:00,211.63,211.65,211.27,211.3,35096.0,188.063,188.0807,187.7431,187.7697,35096.0
2017-11-07 11:30:00,211.3,211.31,211.1,211.2,26209.0,187.7697,187.7786,187.592,187.6809,26209.0
2017-11-07 11:35:00,211.2,211.36,211.1,211.18,20503.0,187.6809,187.823,187.592,187.6631,20503.0
2017-11-07 11:40:00,211.14,211.3,211.07,211.21,12859.0,187.6275,187.7697,187.5653,187.6897,12859.0
2017-11-07 11:45:00,211.21,211.3,211.15,211.25,17145.0,187.6897,187.7697,187.6364,187.7253,17145.0
2017-11-07 11:50:00,211.21,211.26,210.98,211.01,10869.0,187.6897,187.7342,187.4854,187.512,10869.0
2017-11-07 11:55:00,211.06,211.09,210.89,210.89,9214.0,187.5564,187.5831,187.4054,187.4054,9214.0
2017-11-07 12:00:00,210.91,211.29,210.91,211.22,12400.0,187.4232,187.7608,187.4232,187.6986,12400.0
2017-11-07 12:05:00,211.23,211.31,211.18,211.18,10276.0,187.7075,187.7786,187.6631,187.6631,10276.0
2017-11-07 12:10:00,211.18,211.2,210.97,211.12,11028.0,187.6631,187.6809,187.4765,187.6098,11028.0
2017-11-07 12:15:00,211.13,211.28,211.13,211.25,6947.0,187.6187,187.752,187.6187,187.7253,6947.0
2017-11-07 12:20:00,211.22,211.38,211.21,211.38,21516.0,187.6986,187.8408,187.6897,187.8408,21516.0
2017-11-07 12:25:00,211.4,211.63,211.4,211.63,6529.0,187.8586,188.063,187.8586,188.063,6529.0
2017-11-07 12:30:00,211.59,211.71,211.52,211.53,11365.0,188.0274,188.1341,187.9652,187.9741,11365.0
2017-11-07 12:35:00,211.54,211.68,211.51,211.61,6935.0,187.983,188.1074,187.9563,188.0452,6935.0
2017-11-07 12:40:00,211.64,211.81,211.57,211.78,20039.0,188.0719,188.2229,188.0097,188.1963,20039.0
2017-11-07 12:45:00,211.69,211.76,211.65,211.74,2871.0,188.1163,188.1785,188.0807,188.1607,2871.0
2017-11-07 12:50:00,211.72,211.73,211.65,211.65,5604.0,188.143,188.1518,188.0807,188.0807,5604.0
2017-11-07 12:55:00,211.67,211.81,211.63,211.74,5504.0,188.0985,188.2229,188.063,188.1607,5504.0
2017-11-07 13:00:00,211.76,211.9,211.75,211.8,5550.0,188.1785,188.3029,188.1696,188.214,5550.0
2017-11-07 13:05:00,211.78,211.84,211.76,211.82,4386.0,188.1963,188.2496,188.1785,188.2318,4386.0
2017-11-07 13:10:00,211.86,212.04,211.85,211.85,5836.0,188.2674,188.4273,188.2585,188.2585,5836.0
2017-11-07 13:15:00,211.86,211.96,211.84,211.88,6322.0,188.2674,188.3562,188.2496,188.2851,6322.0
2017-11-07 13:20:00,211.85,211.98,211.85,211.85,5298.0,188.2585,188.374,188.2585,188.2585,5298.0
2017-11-07 13:25:00,211.89,212.08,211.88,212.02,4818.0,188.294,188.4629,188.2851,188.4095,4818.0
2017-11-07 13:30:00,212.0,212.35,212.0,212.3,15090.0,188.3918,188.7028,188.3918,188.6584,15090.0
2017-11-07 13:35:00,212.31,212.38,212.26,212.26,10497.0,188.6673,188.7295,188.6228,188.6228,10497.0
2017-11-07 13:40:00,212.33,212.51,212.28,212.47,6796.0,188.685,188.845,188.6406,188.8094,6796.0
2017-11-07 13:45:00,212.46,212.61,212.41,212.59,5745.0,188.8005,188.9338,188.7561,188.9161,5745.0
2017-11-07 13:50:00,212.58,212.66,212.51,212.57,11011.0,188.9072,188.9783,188.845,188.8983,11011.0
2017-11-07 13:55:00,212.6,212.69,212.57,212.62,7921.0,188.925,189.0049,188.8983,188.9427,7921.0
2017-11-07 14:00:00,212.62,212.69,212.55,212.55,11313.0,188.9427,189.0049,188.8805,188.8805,11313.0
2017-11-07 14:05:00,212.58,212.62,212.38,212.38,6358.0,188.9072,188.9427,188.7295,188.7295,6358.0
2017-11-07 14:10:00,212.31,212.41,212.2,212.29,16022.0,188.6673,188.7561,188.5695,188.6495,16022.0
2017-11-07 14:15:00,212.34,212.42,212.3,212.34,7528.0,188.6939,188.765,188.6584,188.6939,7528.0
2017-11-07 14:20:00,212.36,212.49,212.3,212.38,10895.0,188.7117,188.8272,188.6584,188.7295,10895.0
2017-11-07 14:25:00,212.38,212.38,212.23,212.33,4517.0,188.7295,188.7295,188.5962,188.685,4517.0
2017-11-07 14:30:00,212.32,212.37,212.17,212.22,4710.0,188.6761,188.7206,188.5428,188.5873,4710.0
2017-11-07 14:35:00,212.23,212.34,212.18,212.32,4447.0,188.5962,188.6939,188.5517,188.6761,4447.0
2017-11-07 14:40:00,212.31,212.33,212.21,212.22,13405.0,188.6673,188.685,188.5784,188.5873,13405.0
2017-11-07 14:45:00,212.21,212.21,212.12,212.12,4193.0,188.5784,188.5784,188.4984,188.4984,4193.0
2017-11-07 14:50:00,212.1,212.19,212.07,212.09,11117.0,188.4806,188.5606,188.454,188.4717,11117.0
2017-11-07 14:55:00,212.07,212.14,211.96,212.0,14642.0,188.454,188.5162,188.3562,188.3918,14642.0
2017-11-07 15:00:00,211.97,212.01,211.77,211.83,20224.0,188.3651,188.4007,188.1874,188.2407,20224.0
2017-11-07 15:05:00,211.85,211.96,211.57,211.95,27462.0,188.2585,188.3562,188.0097,188.3473,27462.0
2017-11-07 15:10:00,211.94,211.94,211.84,211.87,5665.0,188.3385,188.3385,188.2496,188.2762,5665.0
2017-11-07 15:15:00,211.84,211.93,211.8,211.9,7223.0,188.2496,188.3296,188.214,188.3029,7223.0
2017-11-07 15:20:00,211.93,212.04,211.9,212.0,8814.0,188.3296,188.4273,188.3029,188.3918,8814.0
2017-11-07 15:25:00,211.99,212.04,211.93,212.0,12755.0,188.3829,188.4273,188.3296,188.3918,12755.0
2017-11-07 15:30:00,212.01,212.12,211.96,212.02,10593.0,188.4007,188.4984,188.3562,188.4095,10593.0
2017-11-07 15:35:00,212.03,212.22,212.02,212.22,9663.0,188.4184,188.5873,188.4095,188.5873,9663.0
2017-11-07 15:40:00,212.21,212.31,212.14,212.29,13063.0,188.5784,188.6673,188.5162,188.6495,13063.0
2017-11-07 15:45:00,212.3,212.3,212.0,212.1,15000.0,188.6584,188.6584,188.3918,188.4806,15000.0
2017-11-07 15:50:00,212.11,212.44,212.11,212.33,35966.0,188.4895,188.7828,188.4895,188.685,35966.0
2017-11-07 15:55:00,212.36,212.81,212.32,212.69,92277.0,188.7117,189.1116,188.6761,189.0049,92277.0
2017-11-08 09:30:00,212.08,212.56,211.82,212.0,68420.0,188.4629,188.8894,188.2318,188.3918,68420.0
2017-11-08 09:35:00,211.96,212.57,211.95,212.29,5399.0,188.3562,188.8983,188.3473,188.6495,5399.0
2017-11-08 09:40:00,212.21,212.76,212.21,212.61,11867.0,188.5784,189.0671,188.5784,188.9338,11867.0
2017-11-08 09:45:00,212.67,212.88,212.42,212.5,7501.0,188.9872,189.1738,188.765,188.8361,7501.0
2017-11-08 09:50:00,212.53,212.63,212.32,212.37,13883.0,188.8628,188.9516,188.6761,188.7206,13883.0
2017-11-08 09:55:00,212.39,212.74,212.27,212.72,14666.0,188.7383,189.0494,188.6317,189.0316,14666.0
2017-11-08 10:00:00,212.83,212.93,212.63,212.88,37405.0,189.1293,189.2182,188.9516,189.1738,37405.0
2017-11-08 10:05:00,212.9,212.9,212.51,212.51,28203.0,189.1915,189.1915,188.845,188.845,28203.0
2017-11-08 10:10:00,212.51,212.63,212.41,212.63,15362.0,188.845,188.9516,188.7561,188.9516,15362.0
2017-11-08 10:15:00,212.67,212.73,212.27,212.38,62937.0,188.9872,189.0405,188.6317,188.7295,62937.0
2017-11-08 10:20:00,212.36,212.36,212.06,212.19,8877.0,188.7117,188.7117,188.4451,188.5606,8877.0
2017-11-08 10:25:00,212.2,212.31,212.04,212.04,13978.0,188.5695,188.6673,188.4273,188.4273,13978.0
2017-11-08 10:30:00,212.1,212.1,211.76,211.93,15666.0,188.4806,188.4806,188.1785,188.3296,15666.0
2017-11-08 10:35:00,211.93,212.04,211.62,211.77,29156.0,188.3296,188.4273,188.0541,188.1874,29156.0
2017-11-08 10:40:00,211.7,211.82,211.62,211.67,20863.0,188.1252,188.2318,188.0541,188.0985,20863.0
2017-11-08 10:45:00,211.67,211.83,211.6,211.73,18473.0,188.0985,188.2407,188.0363,188.1518,18473.0
2017-11-08 10:50:00,211.7,211.7,211.47,211.66,34533.0,188.1252,188.1252,187.9208,188.0896,34533.0
2017-11-08 10:55:00,211.73,211.86,211.64,211.69,30627.0,188.1518,188.2674,188.0719,188.1163,30627.0
2017-11-08 11:00:00,211.74,211.83,211.59,211.65,61543.0,188.1607,188.2407,188.0274,188.0807,61543.0
2017-11-08 11:05:00,211.65,212.04,211.61,211.73,35009.0,188.0807,188.4273,188.0452,188.1518,35009.0
2017-11-08 11:10:00,211.69,211.81,211.53,211.56,10480.0,188.1163,188.2229,187.9741,188.0008,10480.0
2017-11-08 11:15:00,211.56,211.6,211.41,211.5,13268.0,188.0008,188.0363,187.8675,187.9475,13268.0
2017-11-08 11:20:00,211.5,211.59,211.3,211.37,20532.0,187.9475,188.0274,187.7697,187.8319,20532.0
2017-11-08 11:25:00,211.39,211.6,211.33,211.56,9420.0,187.8497,188.0363,187.7964,188.0008,9420.0
2017-11-08 11:30:00,211.56,211.56,211.2,211.27,27386.0,188.0008,188.0008,187.6809,187.7431,27386.0
2017-11-08 11:35:00,211.2,211.71,211.05,211.61,45041.0,187.6809,188.1341,187.5476,188.0452,45041.0
2017-11-08 11:40:00,211.59,211.59,211.33,211.38,23613.0,188.0274,188.0274,187.7964,187.8408,23613.0
2017-11-08 11:45:00,211.35,211.39,211.15,211.2,9454.0,187.8142,187.8497,187.6364,187.6809,9454.0
2017-11-08 11:50:00,211.18,211.23,211.08,211.12,17972.0,187.6631,187.7075,187.5742,187.6098,17972.0
2017-11-08 11:55:00,211.15,211.18,210.72,210.85,19219.0,187.6364,187.6631,187.2543,187.3698,19219.0
2017-11-08 12:00:00,210.85,211.02,210.84,210.88,5942.0,187.3698,187.5209,187.3609,187.3965,5942.0
2017-11-08 12:05:00,210.94,211.05,210.92,211.04,10670.0,187.4498,187.5476,187.432,187.5387,10670.0
2017-11-08 12:10:00,210.98,211.14,210.98,211.02,12182.0,187.4854,187.6275,187.4854,187.5209,12182.0
2017-11-08 12:15:00,211.01,211.08,210.94,211.01,9262.0,187.512,187.5742,187.4498,187.512,9262.0
2017-11-08 12:20:00,211.03,211.1,210.95,210.95,5866.0,187.5298,187.592,187.4587,187.4587,5866.0
2017-11-08 12:25:00,210.97,211.07,210.91,211.03,5256.0,187.4765,187.5653,187.4232,187.5298,5256.0
2017-11-08 12:30:00,211.04,211.11,211.02,211.07,5522.0,187.5387,187.6009,187.5209,187.5653,5522.0
2017-11-08 12:35:00,211.01,211.14,211.01,211.14,3245.0,187.512,187.6275,187.512,187.6275,3245.0
2017-11-08 12:40:00,211.15,211.21,211.15,211.15,4700.0,187.6364,187.6897,187.6364,187.6364,4700.0
2017-11-08 12:45:00,211.16,211.19,211.07,211.13,11644.0,187.6453,187.672,187.5653,187.6187,11644.0
2017-11-08 12:50:00,211.1,211.45,211.1,211.44,5808.0,187.592,187.903,187.592,187.8941,5808.0
2017-11-08 12:55:00,211.46,211.53,211.35,211.48,14586.0,187.9119,187.9741,187.8142,187.9297,14586.0
2017-11-08 13:00:00,211.51,211.57,211.4,211.41,8458.0,187.9563,188.0097,187.8586,187.8675,8458.0
2017-11-08 13:05:00,211.48,211.55,211.4,211.44,6190.0,187.9297,187.9919,187.8586,187.8941,6190.0
2017-11-08 13:10:00,211.49,211.56,211.45,211.48,8819.0,187.9386,188.0008,187.903,187.9297,8819.0
2017-11-08 13:15:00,211.46,211.56,211.45,211.46,13762.0,187.9119,188.0008,187.903,187.9119,13762.0
2017-11-08 13:20:00,211.45,211.53,211.41,211.5,6306.0,187.903,187.9741,187.8675,187.9475,6306.0
2017-11-08 13:25:00,211.5,211.56,211.41,211.51,7340.0,187.9475,188.0008,187.8675,187.9563,7340.0
2017-11-08 13:30:00,211.52,211.58,211.47,211.51,17921.0,187.9652,188.0185,187.9208,187.9563,17921.0
2017-11-08 13:35:00,211.51,211.57,211.4,211.43,9481.0,187.9563,188.0097,187.8586,187.8852,9481.0
2017-11-08 13:40:00,211.5,211.55,211.32,211.34,12105.0,187.9475,187.9919,187.7875,187.8053,12105.0
2017-11-08 13:45:00,211.34,211.39,211.26,211.28,5540.0,187.8053,187.8497,187.7342,187.752,5540.0
2017-11-08 13:50:00,211.29,211.36,211.24,211.3,5134.0,187.7608,187.823,187.7164,187.7697,5134.0
2017-11-08 13:55:00,211.3,211.33,211.21,211.21,7302.0,187.7697,187.7964,187.6897,187.6897,7302.0
2017-11-08 14:00:00,211.22,211.42,211.17,211.35,8538.0,187.6986,187.8764,187.6542,187.8142,8538.0
2017-11-08 14:05:00,211.35,211.36,211.15,211.16,12880.0,187.8142,187.823,187.6364,187.6453,12880.0
2017-11-08 14:10:00,211.16,211.23,211.05,211.13,7461.0,187.6453,187.7075,187.5476,187.6187,7461.0
2017-11-08 14:15:00,211.12,211.14,210.98,211.14,17533.0,187.6098,187.6275,187.4854,187.6275,17533.0
2017-11-08 14:20:00,211.16,211.24,211.07,211.1,12498.0,187.6453,187.7164,187.5653,187.592,12498.0
2017-11-08 14:25:00,211.08,211.19,211.08,211.11,13691.0,187.5742,187.672,187.5742,187.6009,13691.0
2017-11-08 14:30:00,211.11,211.16,211.03,211.07,19208.0,187.6009,187.6453,187.5298,187.5653,19208.0
2017-11-08 14:35:00,211.08,211.13,211.01,211.13,8842.0,187.5742,187.6187,187.512,187.6187,8842.0
2017-11-08 14:40:00,211.08,211.11,211.04,211.08,7959.0,187.5742,187.6009,187.5387,187.5742,7959.0
2017-11-08 14:45:00,211.09,211.17,211.05,211.15,11600.0,187.5831,187.6542,187.5476,187.6364,11600.0
2017-11-08 14:50:00,211.15,211.24,211.14,211.22,17637.0,187.6364,187.7164,187.6275,187.6986,17637.0
2017-11-08 14:55:00,211.23,211.48,211.23,211.48,10806.0,187.7075,187.9297,187.7075,187.9297,10806.0
2017-11-08 15:00:00,211.48,211.5,211.38,211.5,29453.0,187.9297,187.9475,187.8408,187.9475,29453.0
2017-11-08 15:05:00,211.48,211.48,211.43,211.46,13448.0,187.9297,187.9297,187.8852,187.9119,13448.0
2017-11-08 15:10:00,211.47,211.48,211.41,211.48,11969.0,187.9208,187.9297,187.8675,187.9297,11969.0
2017-11-08 15:15:00,211.47,211.54,211.43,211.46,15612.0,187.9208,187.983,187.8852,187.9119,15612.0
2017-11-08 15:20:00,211.48,211.48,211.41,211.46,13345.0,187.9297,187.9297,187.8675,187.9119,13345.0
2017-11-08 15:25:00,211.45,211.48,211.39,211.39,9219.0,187.903,187.9297,187.8497,187.8497,9219.0
2017-11-08 15:30:00,211.39,211.39,211.11,211.18,25097.0,187.8497,187.8497,187.6009,187.6631,25097.0
2017-11-08 15:35:00,211.19,211.31,211.17,211.19,22311.0,187.672,187.7786,187.6542,187.672,22311.0
2017-11-08 15:40:00,211.17,211.17,210.95,210.95,25855.0,187.6542,187.6542,187.4587,187.4587,25855.0
2017-11-08 15:45:00,210.99,211.0,210.83,210.85,31452.0,187.4942,187.5031,187.3521,187.3698,31452.0
2017-11-08 15:50:00,210.84,211.07,210.84,210.99,38179.0,187.3609,187.5653,187.3609,187.4942,38179.0
2017-11-08 15:55:00,210.99,210.99,210.7,210.8,152295.0,187.4942,187.4942,187.2365,187.3254,152295.0
2017-11-09 09:30:00,210.59,210.77,210.09,210.14,49086.0,187.1388,187.2987,186.6945,186.7389,49086.0
2017-11-09 09:35:00,210.14,210.68,210.09,210.51,12157.0,186.7389,187.2188,186.6945,187.0677,12157.0
2017-11-09 09:40:00,210.4,210.55,210.08,210.08,10137.0,186.9699,187.1032,186.6856,186.6856,10137.0
2017-11-09 09:45:00,210.05,210.44,210.02,210.13,15669.0,186.6589,187.0055,186.6323,186.73,15669.0
2017-11-09 09:50:00,210.1,210.54,210.07,210.39,25960.0,186.7034,187.0944,186.6767,186.9611,25960.0
2017-11-09 09:55:00,210.41,210.63,210.21,210.45,13987.0,186.9788,187.1743,186.8011,187.0144,13987.0
2017-11-09 10:00:00,210.46,211.12,210.42,211.09,38254.0,187.0233,187.6098,186.9877,187.5831,38254.0
2017-11-09 10:05:00,211.04,211.58,211.01,211.53,33700.0,187.5387,188.0185,187.512,187.9741,33700.0
2017-11-09 10:10:00,211.58,211.63,211.17,211.3,30192.0,188.0185,188.063,187.6542,187.7697,30192.0
2017-11-09 10:15:00,211.29,211.31,210.69,210.9,21147.0,187.7608,187.7786,187.2277,187.4143,21147.0
2017-11-09 10:20:00,211.03,211.27,211.01,211.09,10913.0,187.5298,187.7431,187.512,187.5831,10913.0
2017-11-09 10:25:00,211.13,211.23,210.96,211.0,17674.0,187.6187,187.7075,187.4676,187.5031,17674.0
2017-11-09 10:30:00,211.09,211.18,210.86,210.93,14363.0,187.5831,187.6631,187.3787,187.4409,14363.0
2017-11-09 10:35:00,210.96,211.05,210.8,210.83,14858.0,187.4676,187.5476,187.3254,187.3521,14858.0
2017-11-09 10:40:00,210.81,211.02,210.8,210.99,13034.0,187.3343,187.5209,187.3254,187.4942,13034.0
2017-11-09 10:45:00,210.99,211.07,210.87,210.94,14203.0,187.4942,187.5653,187.3876,187.4498,14203.0
2017-11-09 10:50:00,211.01,211.01,210.62,210.62,12442.0,187.512,187.512,187.1654,187.1654,12442.0
2017-11-09 10:55:00,210.61,210.72,210.45,210.67,10540.0,187.1566,187.2543,187.0144,187.2099,10540.0
2017-11-09 11:00:00,210.69,210.85,210.61,210.85,13041.0,187.2277,187.3698,187.1566,187.3698,13041.0
2017-11-09 11:05:00,210.88,210.98,210.85,210.91,12425.0,187.3965,187.4854,187.3698,187.4232,12425.0
2017-11-09 11:10:00,210.91,210.95,210.67,210.67,8095.0,187.4232,187.4587,187.2099,187.2099,8095.0
2017-11-09 11:15:00,210.7,210.91,210.69,210.81,15900.0,187.2365,187.4232,187.2277,187.3343,15900.0
2017-11-09 11:20:00,210.8,210.85,210.26,210.34,16293.0,187.3254,187.3698,186.8455,186.9166,16293.0
2017-11-09 11:25:00,210.37,210.43,210.2,210.26,17619.0,186.9433,186.9966,186.7922,186.8455,17619.0
2017-11-09 11:30:00,210.27,210.32,210.09,210.15,15938.0,186.8544,186.8989,186.6945,186.7478,15938.0
2017-11-09 11:35:00,210.12,210.29,210.07,210.2,11646.0,186.7211,186.8722,186.6767,186.7922,11646.0
2017-11-09 11:40:00,210.2,210.32,210.13,210.2,8800.0,186.7922,186.8989,186.73,186.7922,8800.0
2017-11-09 11:45:00,210.2,210.28,210.03,210.19,13931.0,186.7922,186.8633,186.6411,186.7833,13931.0
2017-11-09 11:50:00,210.17,210.2,209.75,209.96,19006.0,186.7656,186.7922,186.3923,186.5789,19006.0
2017-11-09 11:55:00,209.96,210.28,209.87,210.27,11758.0,186.5789,186.8633,186.499,186.8544,11758.0
2017-11-09 12:00:00,210.23,210.27,209.81,209.91,10875.0,186.8189,186.8544,186.4456,186.5345,10875.0
2017-11-09 12:05:00,210.03,210.12,209.83,209.84,8922.0,186.6411,186.7211,186.4634,186.4723,8922.0
2017-11-09 12:10:00,209.87,209.98,209.55,209.61,13263.0,186.499,186.5967,186.2146,186.2679,13263.0
2017-11-09 12:15:00,209.57,209.82,209.52,209.73,13529.0,186.2324,186.4545,186.1879,186.3746,13529.0
2017-11-09 12:20:00,209.8,209.83,209.66,209.71,13644.0,186.4368,186.4634,186.3124,186.3568,13644.0
2017-11-09 12:25:00,209.65,209.89,209.42,209.43,21301.0,186.3035,186.5167,186.0991,186.108,21301.0
2017-11-09 12:30:00,209.44,209.52,209.13,209.44,28927.0,186.1169,186.1879,185.8414,186.1169,28927.0
2017-11-09 12:35:00,209.43,209.91,209.43,209.79,8846.0,186.108,186.5345,186.108,186.4279,8846.0
2017-11-09 12:40:00,209.75,209.79,209.53,209.63,10206.0,186.3923,186.4279,186.1968,186.2857,10206.0
2017-11-09 12:45:00,209.67,209.72,209.59,209.72,10092.0,186.3212,186.3657,186.2501,186.3657,10092.0
2017-11-09 12:50:00,209.74,209.81,209.58,209.6,7150.0,186.3834,186.4456,186.2413,186.259,7150.0
2017-11-09 12:55:00,209.64,209.77,209.61,209.71,12234.0,186.2946,186.4101,186.2679,186.3568,12234.0
2017-11-09 13:00:00,209.75,209.75,209.52,209.61,10703.0,186.3923,186.3923,186.1879,186.2679,10703.0
2017-11-09 13:05:00,209.59,209.7,209.59,209.64,8647.0,186.2501,186.3479,186.2501,186.2946,8647.0
2017-11-09 13:10:00,209.64,209.75,209.64,209.71,11244.0,186.2946,186.3923,186.2946,186.3568,11244.0
2017-11-09 13:15:00,209.72,209.76,209.62,209.74,12041.0,186.3657,186.4012,186.2768,186.3834,12041.0
2017-11-09 13:20:00,209.72,209.97,209.72,209.85,23876.0,186.3657,186.5878,186.3657,186.4812,23876.0
2017-11-09 13:25:00,209.86,209.91,209.79,209.82,7015.0,186.4901,186.5345,186.4279,186.4545,7015.0
2017-11-09 13:30:00,209.85,209.9,209.79,209.81,8877.0,186.4812,186.5256,186.4279,186.4456,8877.0
2017-11-09 13:35:00,209.84,209.88,209.7,209.79,5454.0,186.4723,186.5079,186.3479,186.4279,5454.0
2017-11-09 13:40:00,209.76,209.78,209.65,209.68,9369.0,186.4012,186.419,186.3035,186.3301,9369.0
2017-11-09 13:45:00,209.7,209.79,209.59,209.79,11317.0,186.3479,186.4279,186.2501,186.4279,11317.0
2017-11-09 13:50:00,209.77,209.98,209.77,209.98,7410.0,186.4101,186.5967,186.4101,186.5967,7410.0
2017-11-09 13:55:00,210.0,210.14,209.98,210.09,3626.0,186.6145,186.7389,186.5967,186.6945,3626.0
2017-11-09 14:00:00,210.09,210.25,210.08,210.16,11315.0,186.6945,186.8367,186.6856,186.7567,11315.0
2017-11-09 14:05:00,210.22,210.42,210.22,210.31,12113.0,186.81,186.9877,186.81,186.89,12113.0
2017-11-09 14:10:00,210.32,210.39,210.24,210.33,8224.0,186.8989,186.9611,186.8278,186.9077,8224.0
2017-11-09 14:15:00,210.34,210.63,210.34,210.61,12542.0,186.9166,187.1743,186.9166,187.1566,12542.0
2017-11-09 14:20:00,210.63,210.69,210.42,210.43,10933.0,187.1743,187.2277,186.9877,186.9966,10933.0
2017-11-09 14:25:00,210.45,210.49,210.32,210.43,10881.0,187.0144,187.0499,186.8989,186.9966,10881.0
2017-11-09 14:30:00,210.45,210.56,210.42,210.48,6564.0,187.0144,187.1121,186.9877,187.041,6564.0
2017-11-09 14:35:00,210.5,210.5,210.28,210.36,10311.0,187.0588,187.0588,186.8633,186.9344,10311.0
2017-11-09 14:40:00,210.37,210.39,210.26,210.31,5061.0,186.9433,186.9611,186.8455,186.89,5061.0
2017-11-09 14:45:00,210.32,210.32,210.11,210.12,13203.0,186.8989,186.8989,186.7122,186.7211,13203.0
2017-11-09 14:50:00,210.13,210.27,210.11,210.16,10427.0,186.73,186.8544,186.7122,186.7567,10427.0
2017-11-09 14:55:00,210.15,210.24,210.15,210.16,16407.0,186.7478,186.8278,186.7478,186.7567,16407.0
2017-11-09 15:00:00,210.18,210.36,210.18,210.35,15092.0,186.7744,186.9344,186.7744,186.9255,15092.0
2017-11-09 15:05:00,210.31,210.57,210.31,210.51,9223.0,186.89,187.121,186.89,187.0677,9223.0
2017-11-09 15:10:00,210.52,210.63,210.48,210.61,7359.0,187.0766,187.1743,187.041,187.1566,7359.0
2017-11-09 15:15:00,210.59,210.84,210.56,210.84,13941.0,187.1388,187.3609,187.1121,187.3609,13941.0
2017-11-09 15:20:00,210.84,210.96,210.79,210.81,10410.0,187.3609,187.4676,187.3165,187.3343,10410.0
2017-11-09 15:25:00,210.79,210.89,210.72,210.85,12154.0,187.3165,187.4054,187.2543,187.3698,12154.0
2017-11-09 15:30:00,210.82,211.01,210.82,210.92,12648.0,187.3432,187.512,187.3432,187.432,12648.0
2017-11-09 15:35:00,210.92,211.14,210.92,211.14,24058.0,187.432,187.6275,187.432,187.6275,24058.0
2017-11-09 15:40:00,211.13,211.2,211.07,211.14,28530.0,187.6187,187.6809,187.5653,187.6275,28530.0
2017-11-09 15:45:00,211.13,211.36,211.11,211.22,34591.0,187.6187,187.823,187.6009,187.6986,34591.0
2017-11-09 15:50:00,211.23,211.62,211.22,211.62,73857.0,187.7075,188.0541,187.6986,188.0541,73857.0
2017-11-09 15:55:00,211.61,211.76,211.53,211.56,119280.0,188.0452,188.1785,187.9741,188.0008,119280.0
2017-11-10 09:30:00,211.46,211.81,210.7,210.96,45754.0,187.9119,188.2229,187.2365,187.4676,45754.0
2017-11-10 09:35:00,211.03,211.05,210.53,210.98,11692.0,187.5298,187.5476,187.0855,187.4854,11692.0
2017-11-10 09:40:00,211.23,211.42,210.84,210.85,9979.0,187.7075,187.8764,187.3609,187.3698,9979.0
2017-11-10 09:45:00,210.77,211.03,210.52,210.52,11639.0,187.2987,187.5298,187.0766,187.0766,11639.0
2017-11-10 09:50:00,210.61,211.0,210.6,210.89,10784.0,187.1566,187.5031,187.1477,187.4054,10784.0
2017-11-10 09:55:00,210.98,211.1,210.83,210.84,4384.0,187.4854,187.592,187.3521,187.3609,4384.0
2017-11-10 10:00:00,210.73,211.18,210.73,211.15,8894.0,187.2632,187.6631,187.2632,187.6364,8894.0
2017-11-10 10:05:00,211.17,211.35,211.05,211.35,6189.0,187.6542,187.8142,187.5476,187.8142,6189.0
2017-11-10 10:10:00,211.35,211.35,210.93,210.93,7678.0,187.8142,187.8142,187.4409,187.4409,7678.0
2017-11-10 10:15:00,210.93,211.2,210.87,211.1,9473.0,187.4409,187.6809,187.3876,187.592,9473.0
2017-11-10 10:20:00,211.06,211.14,210.82,210.91,6616.0,187.5564,187.6275,187.3432,187.4232,6616.0
2017-11-10 10:25:00,210.84,211.03,210.78,210.85,7599.0,187.3609,187.5298,187.3076,187.3698,7599.0
2017-11-10 10:30:00,210.88,210.9,210.43,210.64,10410.0,187.3965,187.4143,186.9966,187.1832,10410.0
2017-11-10 10:35:00,210.66,210.82,210.59,210.78,5779.0,187.201,187.3432,187.1388,187.3076,5779.0
2017-11-10 10:40:00,210.79,210.88,210.5,210.51,23652.0,187.3165,187.3965,187.0588,187.0677,23652.0
2017-11-10 10:45:00,210.58,210.62,210.34,210.43,15462.0,187.1299,187.1654,186.9166,186.9966,15462.0
2017-11-10 10:50:00,210.45,210.5,210.29,210.38,9624.0,187.0144,187.0588,186.8722,186.9522,9624.0
2017-11-10 10:55:00,210.36,210.56,210.35,210.5,11213.0,186.9344,187.1121,186.9255,187.0588,11213.0
2017-11-10 11:00:00,210.46,210.53,210.36,210.41,5830.0,187.0233,187.0855,186.9344,186.9788,5830.0
2017-11-10 11:05:00,210.46,210.54,210.34,210.36,11058.0,187.0233,187.0944,186.9166,186.9344,11058.0
2017-11-10 11:10:00,210.3,210.52,210.26,210.51,8429.0,186.8811,187.0766,186.8455,187.0677,8429.0
2017-11-10 11:15:00,210.52,210.53,210.29,210.39,11145.0,187.0766,187.0855,186.8722,186.9611,11145.0
2017-11-10 11:20:00,210.39,210.46,210.26,210.42,5812.0,186.9611,187.0233,186.8455,186.9877,5812.0
2017-11-10 11:25:00,210.46,210.53,210.34,210.34,9791.0,187.0233,187.0855,186.9166,186.9166,9791.0
2017-11-10 11:30:00,210.4,210.52,210.4,210.47,4893.0,186.9699,187.0766,186.9699,187.0322,4893.0
2017-11-10 11:35:00,210.52,210.55,210.43,210.46,11265.0,187.0766,187.1032,186.9966,187.0233,11265.0
2017-11-10 11:40:00,210.45,210.61,210.39,210.59,17815.0,187.0144,187.1566,186.9611,187.1388,17815.0
2017-11-10 11:45:00,210.58,210.61,210.47,210.56,9357.0,187.1299,187.1566,187.0322,187.1121,9357.0
2017-11-10 11:50:00,210.53,210.66,210.5,210.6,6677.0,187.0855,187.201,187.0588,187.1477,6677.0
2017-11-10 11:55:00,210.61,210.69,210.57,210.69,9172.0,187.1566,187.2277,187.121,187.2277,9172.0
2017-11-10 12:00:00,210.69,210.72,210.59,210.69,4917.0,187.2277,187.2543,187.1388,187.2277,4917.0
2017-11-10 12:05:00,210.72,210.73,210.53,210.61,10839.0,187.2543,187.2632,187.0855,187.1566,10839.0
2017-11-10 12:10:00,210.59,210.63,210.38,210.51,10977.0,187.1388,187.1743,186.9522,187.0677,10977.0
2017-11-10 12:15:00,210.5,210.61,210.43,210.48,6555.0,187.0588,187.1566,186.9966,187.041,6555.0
2017-11-10 12:20:00,210.5,210.55,210.45,210.5,6949.0,187.0588,187.1032,187.0144,187.0588,6949.0
2017-11-10 12:25:00,210.51,210.55,210.48,210.51,4376.0,187.0677,187.1032,187.041,187.0677,4376.0
2017-11-10 12:30:00,210.54,210.54,210.42,210.45,7138.0,187.0944,187.0944,186.9877,187.0144,7138.0
2017-11-10 12:35:00,210.48,210.5,210.37,210.43,3132.0,187.041,187.0588,186.9433,186.9966,3132.0
2017-11-10 12:40:00,210.47,210.5,210.43,210.48,5545.0,187.0322,187.0588,186.9966,187.041,5545.0
2017-11-10 12:45:00,210.44,210.55,210.44,210.45,5036.0,187.0055,187.1032,187.0055,187.0144,5036.0
2017-11-10 12:50:00,210.45,210.53,210.42,210.48,10605.0,187.0144,187.0855,186.9877,187.041,10605.0
2017-11-10 12:55:00,210.44,210.48,210.28,210.28,4403.0,187.0055,187.041,186.8633,186.8633,4403.0
2017-11-10 13:00:00,210.32,210.35,210.23,210.27,6535.0,186.8989,186.9255,186.8189,186.8544,6535.0
2017-11-10 13:05:00,210.29,210.31,210.21,210.25,5306.0,186.8722,186.89,186.8011,186.8367,5306.0
2017-11-10 13:10:00,210.23,210.35,210.2,210.34,7594.0,186.8189,186.9255,186.7922,186.9166,7594.0
2017-11-10 13:15:00,210.34,210.57,210.34,210.56,5815.0,186.9166,187.121,186.9166,187.1121,5815.0
2017-11-10 13:20:00,210.57,210.61,210.54,210.54,4147.0,187.121,187.1566,187.0944,187.0944,4147.0
2017-11-10 13:25:00,210.56,210.63,210.47,210.58,3973.0,187.1121,187.1743,187.0322,187.1299,3973.0
2017-11-10 13:30:00,210.55,210.77,210.51,210.74,7193.0,187.1032,187.2987,187.0677,187.2721,7193.0
2017-11-10 13:35:00,210.74,210.91,210.74,210.87,3555.0,187.2721,187.4232,187.2721,187.3876,3555.0
2017-11-10 13:40:00,210.88,210.88,210.75,210.78,10867.0,187.3965,187.3965,187.281,187.3076,10867.0
2017-11-10 13:45:00,210.81,210.92,210.7,210.83,6739.0,187.3343,187.432,187.2365,187.3521,6739.0
2017-11-10 13:50:00,210.81,210.9,210.79,210.84,6233.0,187.3343,187.4143,187.3165,187.3609,6233.0
2017-11-10 13:55:00,210.84,210.86,210.62,210.66,13434.0,187.3609,187.3787,187.1654,187.201,13434.0
2017-11-10 14:00:00,210.66,210.76,210.65,210.75,10575.0,187.201,187.2899,187.1921,187.281,10575.0
2017-11-10 14:05:00,210.72,210.88,210.71,210.75,13002.0,187.2543,187.3965,187.2454,187.281,13002.0
2017-11-10 14:10:00,210.77,210.85,210.58,210.58,22669.0,187.2987,187.3698,187.1299,187.1299,22669.0
2017-11-10 14:15:00,210.61,210.65,210.55,210.6,23271.0,187.1566,187.1921,187.1032,187.1477,23271.0
2017-11-10 14:20:00,210.58,210.61,210.55,210.58,6108.0,187.1299,187.1566,187.1032,187.1299,6108.0
2017-11-10 14:25:00,210.61,210.61,210.44,210.48,24235.0,187.1566,187.1566,187.0055,187.041,24235.0
2017-11-10 14:30:00,210.49,210.61,210.45,210.59,27831.0,187.0499,187.1566,187.0144,187.1388,27831.0
2017-11-10 14:35:00,210.62,210.77,210.6,210.77,38600.0,187.1654,187.2987,187.1477,187.2987,38600.0
2017-11-10 14:40:00,210.8,210.86,210.76,210.86,10355.0,187.3254,187.3787,187.2899,187.3787,10355.0
2017-11-10 14:45:00,210.86,210.94,210.84,210.91,7630.0,187.3787,187.4498,187.3609,187.4232,7630.0
2017-11-10 14:50:00,210.91,210.94,210.87,210.93,4399.0,187.4232,187.4498,187.3876,187.4409,4399.0
2017-11-10 14:55:00,210.96,211.25,210.96,211.25,8645.0,187.4676,187.7253,187.4676,187.7253,8645.0
2017-11-10 15:00:00,211.26,211.26,211.16,211.2,3595.0,187.7342,187.7342,187.6453,187.6809,3595.0
2017-11-10 15:05:00,211.17,211.29,211.14,211.27,10754.0,187.6542,187.7608,187.6275,187.7431,10754.0
2017-11-10 15:10:00,211.27,211.34,211.19,211.26,5864.0,187.7431,187.8053,187.672,187.7342,5864.0
2017-11-10 15:15:00,211.26,211.32,211.11,211.21,12237.0,187.7342,187.7875,187.6009,187.6897,12237.0
2017-11-10 15:20:00,211.19,211.22,211.12,211.15,6589.0,187.672,187.6986,187.6098,187.6364,6589.0
2017-11-10 15:25:00,211.12,211.21,211.1,211.19,5872.0,187.6098,187.6897,187.592,187.672,5872.0
2017-11-10 15:30:00,211.22,211.29,211.2,211.29,12237.0,187.6986,187.7608,187.6809,187.7608,12237.0
2017-11-10 15:35:00,211.26,211.3,211.1,211.15,12849.0,187.7342,187.7697,187.592,187.6364,12849.0
2017-11-10 15:40:00,211.15,211.2,211.09,211.09,7025.0,187.6364,187.6809,187.5831,187.5831,7025.0
2017-11-10 15:45:00,211.13,211.3,211.09,211.13,18719.0,187.6187,187.7697,187.5831,187.6187,18719.0
2017-11-10 15:50:00,211.15,211.27,211.12,211.2,27281.0,187.6364,187.7431,187.6098,187.6809,27281.0
2017-11-10 15:55:00,211.19,211.24,211.04,211.15,56498.0,187.672,187.7164,187.5387,187.6364,56498.0
2017-11-13 09:30:00,210.31,210.47,209.94,210.19,38450.0,186.89,187.0322,186.5612,186.7833,38450.0
2017-11-13 09:35:00,210.25,210.73,210.18,210.32,37919.0,186.8367,187.2632,186.7744,186.8989,37919.0
2017-11-13 09:40:00,210.45,210.8,210.34,210.69,15431.0,187.0144,187.3254,186.9166,187.2277,15431.0
2017-11-13 09:45:00,210.72,211.18,210.55,210.64,61839.0,187.2543,187.6631,187.1032,187.1832,61839.0
2017-11-13 09:50:00,210.65,210.85,210.58,210.85,29729.0,187.1921,187.3698,187.1299,187.3698,29729.0
2017-11-13 09:55:00,210.85,211.4,210.83,211.25,22573.0,187.3698,187.8586,187.3521,187.7253,22573.0
2017-11-13 10:00:00,211.24,211.52,211.09,211.48,20411.0,187.7164,187.9652,187.5831,187.9297,20411.0
2017-11-13 10:05:00,211.49,211.71,211.15,211.5,49703.0,187.9386,188.1341,187.6364,187.9475,49703.0
2017-11-13 10:10:00,211.54,211.93,211.54,211.85,26601.0,187.983,188.3296,187.983,188.2585,26601.0
2017-11-13 10:15:00,211.84,211.95,211.71,211.75,29694.0,188.2496,188.3473,188.1341,188.1696,29694.0
2017-11-13 10:20:00,211.77,211.88,211.51,211.79,17383.0,188.1874,188.2851,187.9563,188.2052,17383.0
2017-11-13 10:25:00,211.84,212.33,211.81,212.33,19434.0,188.2496,188.685,188.2229,188.685,19434.0
2017-11-13 10:30:00,212.29,212.37,211.96,212.0,13814.0,188.6495,188.7206,188.3562,188.3918,13814.0
2017-11-13 10:35:00,211.92,211.99,211.76,211.89,10410.0,188.3207,188.3829,188.1785,188.294,10410.0
2017-11-13 10:40:00,211.87,212.04,211.87,212.04,11583.0,188.2762,188.4273,188.2762,188.4273,11583.0
2017-11-13 10:45:00,212.07,212.19,211.93,211.98,9134.0,188.454,188.5606,188.3296,188.374,9134.0
2017-11-13 10:50:00,211.96,212.02,211.83,211.95,10607.0,188.3562,188.4095,188.2407,188.3473,10607.0
2017-11-13 10:55:00,211.97,212.01,211.77,211.96,18072.0,188.3651,188.4007,188.1874,188.3562,18072.0
2017-11-13 11:00:00,211.96,212.05,211.88,212.02,6132.0,188.3562,188.4362,188.2851,188.4095,6132.0
2017-11-13 11:05:00,211.99,212.19,211.97,212.16,7075.0,188.3829,188.5606,188.3651,188.534,7075.0
2017-11-13 11:10:00,212.15,212.35,212.11,212.14,71883.0,188.5251,188.7028,188.4895,188.5162,71883.0
2017-11-13 11:15:00,212.11,212.42,212.1,212.42,25333.0,188.4895,188.765,188.4806,188.765,25333.0
2017-11-13 11:20:00,212.42,212.55,212.24,212.47,25204.0,188.765,188.8805,188.605,188.8094,25204.0
2017-11-13 11:25:00,212.45,212.56,212.31,212.49,21438.0,188.7917,188.8894,188.6673,188.8272,21438.0
2017-11-13 11:30:00,212.53,212.53,212.37,212.47,5655.0,188.8628,188.8628,188.7206,188.8094,5655.0
2017-11-13 11:35:00,212.52,212.62,212.45,212.6,11877.0,188.8539,188.9427,188.7917,188.925,11877.0
2017-11-13 11:40:00,212.57,212.66,212.34,212.34,12344.0,188.8983,188.9783,188.6939,188.6939,12344.0
2017-11-13 11:45:00,212.35,212.47,212.32,212.47,6926.0,188.7028,188.8094,188.6761,188.8094,6926.0
2017-11-13 11:50:00,212.42,212.62,212.41,212.54,9352.0,188.765,188.9427,188.7561,188.8716,9352.0
2017-11-13 11:55:00,212.51,212.54,212.39,212.42,9769.0,188.845,188.8716,188.7383,188.765,9769.0
2017-11-13 12:00:00,212.43,212.49,212.35,212.4,10008.0,188.7739,188.8272,188.7028,188.7472,10008.0
2017-11-13 12:05:00,212.37,212.48,212.26,212.34,14274.0,188.7206,188.8183,188.6228,188.6939,14274.0
2017-11-13 12:10:00,212.3,212.34,212.22,212.31,31179.0,188.6584,188.6939,188.5873,188.6673,31179.0
2017-11-13 12:15:00,212.28,212.47,212.26,212.47,9319.0,188.6406,188.8094,188.6228,188.8094,9319.0
2017-11-13 12:20:00,212.48,212.56,212.47,212.54,8477.0,188.8183,188.8894,188.8094,188.8716,8477.0
2017-11-13 12:25:00,212.57,212.67,212.57,212.62,18478.0,188.8983,188.9872,188.8983,188.9427,18478.0
2017-11-13 12:30:00,212.62,212.7,212.6,212.7,11076.0,188.9427,189.0138,188.925,189.0138,11076.0
2017-11-13 12:35:00,212.69,212.7,212.33,212.39,12866.0,189.0049,189.0138,188.685,188.7383,12866.0
2017-11-13 12:40:00,212.41,212.51,212.39,212.5,6362.0,188.7561,188.845,188.7383,188.8361,6362.0
2017-11-13 12:45:00,212.51,212.76,212.49,212.75,11720.0,188.845,189.0671,188.8272,189.0583,11720.0
2017-11-13 12:50:00,212.73,212.81,212.53,212.53,28403.0,189.0405,189.1116,188.8628,188.8628,28403.0
2017-11-13 12:55:00,212.54,212.76,212.54,212.75,18771.0,188.8716,189.0671,188.8716,189.0583,18771.0
2017-11-13 13:00:00,212.71,212.74,212.5,212.5,8934.0,189.0227,189.0494,188.8361,188.8361,8934.0
2017-11-13 13:05:00,212.49,212.65,212.46,212.65,12871.0,188.8272,188.9694,188.8005,188.9694,12871.0
2017-11-13 13:10:00,212.66,212.87,212.63,212.85,16322.0,188.9783,189.1649,188.9516,189.1471,16322.0
2017-11-13 13:15:00,212.83,212.83,212.58,212.64,16335.0,189.1293,189.1293,188.9072,188.9605,16335.0
2017-11-13 13:20:00,212.64,212.76,212.56,212.71,17652.0,188.9605,189.0671,188.8894,189.0227,17652.0
2017-11-13 13:25:00,212.73,212.74,212.23,212.23,27659.0,189.0405,189.0494,188.5962,188.5962,27659.0
2017-11-13 13:30:00,212.23,212.4,211.88,211.95,73230.0,188.5962,188.7472,188.2851,188.3473,73230.0
2017-11-13 13:35:00,211.97,212.2,211.97,212.09,23068.0,188.3651,188.5695,188.3651,188.4717,23068.0
2017-11-13 13:40:00,212.09,212.16,212.0,212.05,11621.0,188.4717,188.534,188.3918,188.4362,11621.0
2017-11-13 13:45:00,212.04,212.13,211.87,212.07,43506.0,188.4273,188.5073,188.2762,188.454,43506.0
2017-11-13 13:50:00,212.06,212.47,212.06,212.47,11022.0,188.4451,188.8094,188.4451,188.8094,11022.0
2017-11-13 13:55:00,212.45,212.66,212.38,212.64,14251.0,188.7917,188.9783,188.7295,188.9605,14251.0
2017-11-13 14:00:00,212.69,212.7,212.52,212.6,16154.0,189.0049,189.0138,188.8539,188.925,16154.0
2017-11-13 14:05:00,212.58,212.6,212.35,212.48,13345.0,188.9072,188.925,188.7028,188.8183,13345.0
2017-11-13 14:10:00,212.5,212.62,212.48,212.53,17067.0,188.8361,188.9427,188.8183,188.8628,17067.0
2017-11-13 14:15:00,212.53,212.72,212.53,212.71,11632.0,188.8628,189.0316,188.8628,189.0227,11632.0
2017-11-13 14:20:00,212.73,212.81,212.71,212.78,14741.0,189.0405,189.1116,189.0227,189.0849,14741.0
2017-11-13 14:25:00,212.78,212.87,212.76,212.82,13888.0,189.0849,189.1649,189.0671,189.1205,13888.0
2017-11-13 14:30:00,212.79,212.91,212.75,212.83,15616.0,189.0938,189.2004,189.0583,189.1293,15616.0
2017-11-13 14:35:00,212.82,212.89,212.77,212.79,13785.0,189.1205,189.1827,189.076,189.0938,13785.0
2017-11-13 14:40:00,212.79,212.84,212.75,212.77,12325.0,189.0938,189.1382,189.0583,189.076,12325.0
2017-11-13 14:45:00,212.8,212.83,212.72,212.79,14776.0,189.1027,189.1293,189.0316,189.0938,14776.0
2017-11-13 14:50:00,212.79,212.89,212.79,212.81,12744.0,189.0938,189.1827,189.0938,189.1116,12744.0
2017-11-13 14:55:00,212.8,212.86,212.79,212.83,10535.0,189.1027,189.156,189.0938,189.1293,10535.0
2017-11-13 15:00:00,212.84,212.95,212.83,212.84,17310.0,189.1382,189.236,189.1293,189.1382,17310.0
2017-11-13 15:05:00,212.84,212.87,212.78,212.79,15250.0,189.1382,189.1649,189.0849,189.0938,15250.0
2017-11-13 15:10:00,212.8,212.94,212.8,212.94,11955.0,189.1027,189.2271,189.1027,189.2271,11955.0
2017-11-13 15:15:00,212.96,213.01,212.92,212.93,39412.0,189.2449,189.2893,189.2093,189.2182,39412.0
2017-11-13 15:20:00,212.92,213.2,212.89,213.16,34714.0,189.2093,189.4581,189.1827,189.4226,34714.0
2017-11-13 15:25:00,213.18,213.54,213.18,213.45,33228.0,189.4404,189.7603,189.4404,189.6803,33228.0
2017-11-13 15:30:00,213.44,213.44,212.96,213.1,36062.0,189.6714,189.6714,189.2449,189.3693,36062.0
2017-11-13 15:35:00,213.08,213.29,213.06,213.29,30213.0,189.3515,189.5381,189.3337,189.5381,30213.0
2017-11-13 15:40:00,213.3,213.31,212.98,213.02,50024.0,189.547,189.5559,189.2626,189.2982,50024.0
2017-11-13 15:45:00,213.03,213.03,212.83,212.86,53243.0,189.3071,189.3071,189.1293,189.156,53243.0
2017-11-13 15:50:00,212.86,212.98,212.76,212.88,45462.0,189.156,189.2626,189.0671,189.1738,45462.0
2017-11-13 15:55:00,212.86,213.01,212.61,212.69,165291.0,189.156,189.2893,188.9338,189.0049,165291.0
2017-11-14 09:30:00,212.21,212.7,211.74,211.97,78807.0,188.5784,189.0138,188.1607,188.3651,78807.0
2017-11-14 09:35:00,211.9,212.6,211.71,211.89,30724.0,188.3029,188.925,188.1341,188.294,30724.0
2017-11-14 09:40:00,212.04,212.52,212.03,212.4,5616.0,188.4273,188.8539,188.4184,188.7472,5616.0
2017-11-14 09:45:00,212.33,212.61,212.18,212.39,21400.0,188.685,188.9338,188.5517,188.7383,21400.0
2017-11-14 09:50:00,212.31,212.51,212.17,212.43,38248.0,188.6673,188.845,188.5428,188.7739,38248.0
2017-11-14 09:55:00,212.33,212.38,211.65,211.73,22948.0,188.685,188.7295,188.0807,188.1518,22948.0
2017-11-14 10:00:00,211.78,211.82,211.24,211.3,32702.0,188.1963,188.2318,187.7164,187.7697,32702.0
2017-11-14 10:05:00,211.24,211.25,210.92,211.08,17303.0,187.7164,187.7253,187.432,187.5742,17303.0
2017-11-14 10:10:00,211.11,211.29,211.05,211.27,20153.0,187.6009,187.7608,187.5476,187.7431,20153.0
2017-11-14 10:15:00,211.25,211.31,211.09,211.26,13490.0,187.7253,187.7786,187.5831,187.7342,13490.0
2017-11-14 10:20:00,211.31,211.38,211.12,211.16,29044.0,187.7786,187.8408,187.6098,187.6453,29044.0
2017-11-14 10:25:00,211.19,211.25,211.1,211.24,29196.0,187.672,187.7253,187.592,187.7164,29196.0
2017-11-14 10:30:00,211.25,211.25,211.04,211.24,10298.0,187.7253,187.7253,187.5387,187.7164,10298.0
2017-11-14 10:35:00,211.19,211.57,211.16,211.48,18439.0,187.672,188.0097,187.6453,187.9297,18439.0
2017-11-14 10:40:00,211.43,211.7,211.43,211.69,9648.0,187.8852,188.1252,187.8852,188.1163,9648.0
2017-11-14 10:45:00,211.67,212.01,211.66,211.88,20530.0,188.0985,188.4007,188.0896,188.2851,20530.0
2017-11-14 10:50:00,211.89,212.31,211.89,212.07,16915.0,188.294,188.6673,188.294,188.454,16915.0
2017-11-14 10:55:00,212.07,212.1,211.9,211.91,13472.0,188.454,188.4806,188.3029,188.3118,13472.0
2017-11-14 11:00:00,211.92,212.04,211.88,212.0,10392.0,188.3207,188.4273,188.2851,188.3918,10392.0
2017-11-14 11:05:00,212.03,212.22,211.96,212.03,20540.0,188.4184,188.5873,188.3562,188.4184,20540.0
2017-11-14 11:10:00,212.02,212.08,211.94,211.99,22026.0,188.4095,188.4629,188.3385,188.3829,22026.0
2017-11-14 11:15:00,212.02,212.04,211.82,211.83,11834.0,188.4095,188.4273,188.2318,188.2407,11834.0
2017-11-14 11:20:00,211.83,211.85,211.64,211.67,10077.0,188.2407,188.2585,188.0719,188.0985,10077.0
2017-11-14 11:25:00,211.7,211.9,211.69,211.8,10839.0,188.1252,188.3029,188.1163,188.214,10839.0
2017-11-14 11:30:00,211.83,211.91,211.8,211.84,10039.0,188.2407,188.3118,188.214,188.2496,10039.0
2017-11-14 11:35:00,211.79,211.84,211.65,211.73,7073.0,188.2052,188.2496,188.0807,188.1518,7073.0
2017-11-14 11:40:00,211.72,211.79,211.66,211.72,6796.0,188.143,188.2052,188.0896,188.143,6796.0
2017-11-14 11:45:00,211.74,211.95,211.73,211.95,12861.0,188.1607,188.3473,188.1518,188.3473,12861.0
2017-11-14 11:50:00,211.93,211.98,211.87,211.96,5568.0,188.3296,188.374,188.2762,188.3562,5568.0
2017-11-14 11:55:00,211.96,212.17,211.96,212.15,10623.0,188.3562,188.5428,188.3562,188.5251,10623.0
2017-11-14 12:00:00,212.16,212.22,212.07,212.19,17784.0,188.534,188.5873,188.454,188.5606,17784.0
2017-11-14 12:05:00,212.19,212.21,211.92,212.0,12365.0,188.5606,188.5784,188.3207,188.3918,12365.0
2017-11-14 12:10:00,211.98,212.15,211.98,212.12,5595.0,188.374,188.5251,188.374,188.4984,5595.0
2017-11-14 12:15:00,212.12,212.18,212.1,212.12,7570.0,188.4984,188.5517,188.4806,188.4984,7570.0
2017-11-14 12:20:00,212.12,212.14,211.83,211.85,13201.0,188.4984,188.5162,188.2407,188.2585,13201.0
2017-11-14 12:25:00,211.89,211.98,211.82,211.82,5627.0,188.294,188.374,188.2318,188.2318,5627.0
2017-11-14 12:30:00,211.85,211.98,211.81,211.96,12007.0,188.2585,188.374,188.2229,188.3562,12007.0
2017-11-14 12:35:00,211.96,212.03,211.83,211.84,22753.0,188.3562,188.4184,188.2407,188.2496,22753.0
2017-11-14 12:40:00,211.82,211.84,211.77,211.82,5201.0,188.2318,188.2496,188.1874,188.2318,5201.0
2017-11-14 12:45:00,211.83,211.83,211.62,211.64,6664.0,188.2407,188.2407,188.0541,188.0719,6664.0
2017-11-14 12:50:00,211.63,211.63,211.31,211.36,9079.0,188.063,188.063,187.7786,187.823,9079.0
2017-11-14 12:55:00,211.36,211.45,211.19,211.43,11001.0,187.823,187.903,187.672,187.8852,11001.0
2017-11-14 13:00:00,211.43,211.48,211.34,211.39,7018.0,187.8852,187.9297,187.8053,187.8497,7018.0
2017-11-14 13:05:00,211.38,211.49,211.32,211.35,10607.0,187.8408,187.9386,187.7875,187.8142,10607.0
2017-11-14 13:10:00,211.35,211.43,211.3,211.4,10240.0,187.8142,187.8852,187.7697,187.8586,10240.0
2017-11-14 13:15:00,211.39,211.41,211.25,211.25,10532.0,187.8497,187.8675,187.7253,187.7253,10532.0
2017-11-14 13:20:00,211.23,211.32,211.21,211.28,10828.0,187.7075,187.7875,187.6897,187.752,10828.0
2017-11-14 13:25:00,211.27,211.29,211.22,211.23,7813.0,187.7431,187.7608,187.6986,187.7075,7813.0
2017-11-14 13:30:00,211.24,211.39,211.22,211.28,10885.0,187.7164,187.8497,187.6986,187.752,10885.0
2017-11-14 13:35:00,211.26,211.38,211.18,211.38,14646.0,187.7342,187.8408,187.6631,187.8408,14646.0
2017-11-14 13:40:00,211.4,211.47,211.31,211.33,8273.0,187.8586,187.9208,187.7786,187.7964,8273.0
2017-11-14 13:45:00,211.35,211.45,211.34,211.38,8300.0,187.8142,187.903,187.8053,187.8408,8300.0
2017-11-14 13:50:00,211.39,211.4,211.2,211.2,7380.0,187.8497,187.8586,187.6809,187.6809,7380.0
2017-11-14 13:55:00,211.2,211.22,211.0,211.03,15226.0,187.6809,187.6986,187.5031,187.5298,15226.0
2017-11-14 14:00:00,211.04,211.12,211.0,211.12,7142.0,187.5387,187.6098,187.5031,187.6098,7142.0
2017-11-14 14:05:00,211.1,211.14,210.97,211.11,19289.0,187.592,187.6275,187.4765,187.6009,19289.0
2017-11-14 14:10:00,211.08,211.11,211.02,211.02,11270.0,187.5742,187.6009,187.5209,187.5209,11270.0
2017-11-14 14:15:00,211.03,211.14,211.03,211.07,25878.0,187.5298,187.6275,187.5298,187.5653,25878.0
2017-11-14 14:20:00,211.04,211.08,211.01,211.07,16707.0,187.5387,187.5742,187.512,187.5653,16707.0
2017-11-14 14:25:00,211.04,211.08,210.95,211.07,15156.0,187.5387,187.5742,187.4587,187.5653,15156.0
2017-11-14 14:30:00,211.08,211.17,211.03,211.17,15621.0,187.5742,187.6542,187.5298,187.6542,15621.0
2017-11-14 14:35:00,211.16,211.37,211.15,211.3,10971.0,187.6453,187.8319,187.6364,187.7697,10971.0
2017-11-14 14:40:00,211.31,211.46,211.28,211.39,16374.0,187.7786,187.9119,187.752,187.8497,16374.0
2017-11-14 14:45:00,211.43,211.46,211.35,211.45,12110.0,187.8852,187.9119,187.8142,187.903,12110.0
2017-11-14 14:50:00,211.48,211.7,211.48,211.65,14125.0,187.9297,188.1252,187.9297,188.0807,14125.0
2017-11-14 14:55:00,211.65,211.76,211.6,211.62,11520.0,188.0807,188.1785,188.0363,188.0541,11520.0
2017-11-14 15:00:00,211.57,211.69,211.57,211.64,9129.0,188.0097,188.1163,188.0097,188.0719,9129.0
2017-11-14 15:05:00,211.64,211.84,211.57,211.59,33475.0,188.0719,188.2496,188.0097,188.0274,33475.0
2017-11-14 15:10:00,211.57,211.61,211.36,211.47,25807.0,188.0097,188.0452,187.823,187.9208,25807.0
2017-11-14 15:15:00,211.5,211.53,211.33,211.34,22693.0,187.9475,187.9741,187.7964,187.8053,22693.0
2017-11-14 15:20:00,211.34,211.34,211.2,211.25,17470.0,187.8053,187.8053,187.6809,187.7253,17470.0
2017-11-14 15:25:00,211.25,211.26,211.14,211.25,16077.0,187.7253,187.7342,187.6275,187.7253,16077.0
2017-11-14 15:30:00,211.24,211.24,211.03,211.03,17713.0,187.7164,187.7164,187.5298,187.5298,17713.0
2017-11-14 15:35:00,211.03,211.16,211.02,211.02,24807.0,187.5298,187.6453,187.5209,187.5209,24807.0
2017-11-14 15:40:00,211.02,211.05,210.94,210.95,31491.0,187.5209,187.5476,187.4498,187.4587,31491.0
2017-11-14 15:45:00,210.95,211.37,210.95,211.37,32843.0,187.4587,187.8319,187.4587,187.8319,32843.0
2017-11-14 15:50:00,211.38,211.65,211.37,211.63,31644.0,187.8408,188.0807,187.8319,188.063,31644.0
2017-11-14 15:55:00,211.62,211.83,211.54,211.66,77331.0,188.0541,188.2407,187.983,188.0896,77331.0
2017-11-15 09:30:00,210.88,211.93,210.88,211.72,42109.0,187.3965,188.3296,187.3965,188.143,42109.0
2017-11-15 09:35:00,211.82,211.83,211.03,211.41,21914.0,188.2318,188.2407,187.5298,187.8675,21914.0
2017-11-15 09:40:00,211.41,211.67,211.22,211.24,7958.0,187.8675,188.0985,187.6986,187.7164,7958.0
2017-11-15 09:45:00,211.17,211.83,211.04,211.56,24421.0,187.6542,188.2407,187.5387,188.0008,24421.0
2017-11-15 09:50:00,211.47,211.98,211.32,211.33,14095.0,187.9208,188.374,187.7875,187.7964,14095.0
2017-11-15 09:55:00,211.32,211.44,211.17,211.39,12435.0,187.7875,187.8941,187.6542,187.8497,12435.0
2017-11-15 10:00:00,211.27,211.38,211.03,211.07,7155.0,187.7431,187.8408,187.5298,187.5653,7155.0
2017-11-15 10:05:00,211.08,211.33,211.08,211.18,7103.0,187.5742,187.7964,187.5742,187.6631,7103.0
2017-11-15 10:10:00,211.13,211.26,210.74,210.97,14322.0,187.6187,187.7342,187.2721,187.4765,14322.0
2017-11-15 10:15:00,210.9,210.93,210.73,210.74,25253.0,187.4143,187.4409,187.2632,187.2721,25253.0
2017-11-15 10:20:00,210.74,210.75,210.59,210.66,11852.0,187.2721,187.281,187.1388,187.201,11852.0
2017-11-15 10:25:00,210.64,210.91,210.6,210.88,14902.0,187.1832,187.4232,187.1477,187.3965,14902.0
2017-11-15 10:30:00,210.85,211.04,210.71,211.01,10169.0,187.3698,187.5387,187.2454,187.512,10169.0
2017-11-15 10:35:00,211.0,211.01,210.66,210.69,20094.0,187.5031,187.512,187.201,187.2277,20094.0
2017-11-15 10:40:00,210.72,210.95,210.69,210.88,16061.0,187.2543,187.4587,187.2277,187.3965,16061.0
2017-11-15 10:45:00,210.89,210.89,210.56,210.59,12215.0,187.4054,187.4054,187.1121,187.1388,12215.0
2017-11-15 10:50:00,210.56,210.82,210.54,210.72,12909.0,187.1121,187.3432,187.0944,187.2543,12909.0
2017-11-15 10:55:00,210.7,210.72,210.38,210.48,42832.0,187.2365,187.2543,186.9522,187.041,42832.0
2017-11-15 11:00:00,210.45,210.46,210.2,210.23,12331.0,187.0144,187.0233,186.7922,186.8189,12331.0
2017-11-15 11:05:00,210.24,210.4,210.14,210.4,13576.0,186.8278,186.9699,186.7389,186.9699,13576.0
2017-11-15 11:10:00,210.39,210.45,210.21,210.23,15347.0,186.9611,187.0144,186.8011,186.8189,15347.0
2017-11-15 11:15:00,210.2,210.53,210.2,210.49,12863.0,186.7922,187.0855,186.7922,187.0499,12863.0
2017-11-15 11:20:00,210.49,210.6,210.27,210.27,25016.0,187.0499,187.1477,186.8544,186.8544,25016.0
2017-11-15 11:25:00,210.3,210.32,210.17,210.17,12644.0,186.8811,186.8989,186.7656,186.7656,12644.0
2017-11-15 11:30:00,210.16,210.21,210.01,210.08,7800.0,186.7567,186.8011,186.6234,186.6856,7800.0
2017-11-15 11:35:00,210.07,210.21,210.01,210.03,13043.0,186.6767,186.8011,186.6234,186.6411,13043.0
2017-11-15 11:40:00,210.06,210.33,210.03,210.19,16476.0,186.6678,186.9077,186.6411,186.7833,16476.0
2017-11-15 11:45:00,210.26,210.4,210.26,210.4,6462.0,186.8455,186.9699,186.8455,186.9699,6462.0
2017-11-15 11:50:00,210.4,210.45,210.34,210.45,4977.0,186.9699,187.0144,186.9166,187.0144,4977.0
2017-11-15 11:55:00,210.46,210.49,210.34,210.41,5493.0,187.0233,187.0499,186.9166,186.9788,5493.0
2017-11-15 12:00:00,210.44,210.44,210.1,210.2,9156.0,187.0055,187.0055,186.7034,186.7922,9156.0
2017-11-15 12:05:00,210.17,210.18,209.89,209.89,14274.0,186.7656,186.7744,186.5167,186.5167,14274.0
2017-11-15 12:10:00,209.93,210.07,209.88,209.95,11809.0,186.5523,186.6767,186.5079,186.5701,11809.0
2017-11-15 12:15:00,209.94,209.98,209.89,209.97,12061.0,186.5612,186.5967,186.5167,186.5878,12061.0
2017-11-15 12:20:00,209.92,209.99,209.89,209.9,4190.0,186.5434,186.6056,186.5167,186.5256,4190.0
2017-11-15 12:25:00,209.95,210.29,209.9,209.97,15174.0,186.5701,186.8722,186.5256,186.5878,15174.0
2017-11-15 12:30:00,209.99,209.99,209.89,209.93,4500.0,186.6056,186.6056,186.5167,186.5523,4500.0
2017-11-15 12:35:00,209.92,210.0,209.92,210.0,5581.0,186.5434,186.6145,186.5434,186.6145,5581.0
2017-11-15 12:40:00,209.97,210.04,209.97,210.0,14415.0,186.5878,186.65,186.5878,186.6145,14415.0
2017-11-15 12:45:00,209.99,209.99,209.85,209.86,5346.0,186.6056,186.6056,186.4812,186.4901,5346.0
2017-11-15 12:50:00,209.88,209.92,209.83,209.83,3100.0,186.5079,186.5434,186.4634,186.4634,3100.0
2017-11-15 12:55:00,209.84,209.92,209.83,209.88,4617.0,186.4723,186.5434,186.4634,186.5079,4617.0
2017-11-15 13:00:00,209.89,210.0,209.86,209.98,8965.0,186.5167,186.6145,186.4901,186.5967,8965.0
2017-11-15 13:05:00,209.97,209.99,209.81,209.81,8079.0,186.5878,186.6056,186.4456,186.4456,8079.0
2017-11-15 13:10:00,209.83,209.88,209.76,209.82,6687.0,186.4634,186.5079,186.4012,186.4545,6687.0
2017-11-15 13:15:00,209.85,209.85,209.79,209.79,3289.0,186.4812,186.4812,186.4279,186.4279,3289.0
2017-11-15 13:20:00,209.77,209.83,209.72,209.81,5387.0,186.4101,186.4634,186.3657,186.4456,5387.0
2017-11-15 13:25:00,209.82,209.89,209.78,209.84,8158.0,186.4545,186.5167,186.419,186.4723,8158.0
2017-11-15 13:30:00,209.85,209.93,209.84,209.91,6975.0,186.4812,186.5523,186.4723,186.5345,6975.0
2017-11-15 13:35:00,209.93,209.93,209.76,209.76,7960.0,186.5523,186.5523,186.4012,186.4012,7960.0
2017-11-15 13:40:00,209.74,209.93,209.74,209.91,6980.0,186.3834,186.5523,186.3834,186.5345,6980.0
2017-11-15 13:45:00,209.92,209.94,209.84,209.88,6050.0,186.5434,186.5612,186.4723,186.5079,6050.0
2017-11-15 13:50:00,209.92,209.93,209.83,209.83,5389.0,186.5434,186.5523,186.4634,186.4634,5389.0
2017-11-15 13:55:00,209.81,209.87,209.79,209.83,6489.0,186.4456,186.499,186.4279,186.4634,6489.0
2017-11-15 14:00:00,209.82,209.88,209.67,209.72,10759.0,186.4545,186.5079,186.3212,186.3657,10759.0
2017-11-15 14:05:00,209.71,209.8,209.71,209.75,7608.0,186.3568,186.4368,186.3568,186.3923,7608.0
2017-11-15 14:10:00,209.75,209.82,209.66,209.76,14201.0,186.3923,186.4545,186.3124,186.4012,14201.0
2017-11-15 14:15:00,209.8,209.8,209.62,209.75,8682.0,186.4368,186.4368,186.2768,186.3923,8682.0
2017-11-15 14:20:00,209.76,209.87,209.71,209.74,9376.0,186.4012,186.499,186.3568,186.3834,9376.0
2017-11-15 14:25:00,209.73,209.85,209.71,209.84,13128.0,186.3746,186.4812,186.3568,186.4723,13128.0
2017-11-15 14:30:00,209.85,210.02,209.85,209.96,9688.0,186.4812,186.6323,186.4812,186.5789,9688.0
2017-11-15 14:35:00,209.94,209.96,209.89,209.91,6031.0,186.5612,186.5789,186.5167,186.5345,6031.0
2017-11-15 14:40:00,209.9,210.01,209.9,209.99,15917.0,186.5256,186.6234,186.5256,186.6056,15917.0
2017-11-15 14:45:00,210.0,210.05,209.93,210.0,36075.0,186.6145,186.6589,186.5523,186.6145,36075.0
2017-11-15 14:50:00,209.98,210.03,209.95,209.99,11337.0,186.5967,186.6411,186.5701,186.6056,11337.0
2017-11-15 14:55:00,209.99,210.25,209.97,210.23,24329.0,186.6056,186.8367,186.5878,186.8189,24329.0
2017-11-15 15:00:00,210.23,210.32,210.22,210.25,20748.0,186.8189,186.8989,186.81,186.8367,20748.0
2017-11-15 15:05:00,210.26,210.3,210.18,210.2,29079.0,186.8455,186.8811,186.7744,186.7922,29079.0
2017-11-15 15:10:00,210.21,210.35,210.19,210.35,17728.0,186.8011,186.9255,186.7833,186.9255,17728.0
2017-11-15 15:15:00,210.33,210.43,210.28,210.31,16307.0,186.9077,186.9966,186.8633,186.89,16307.0
2017-11-15 15:20:00,210.31,210.32,210.11,210.19,26116.0,186.89,186.8989,186.7122,186.7833,26116.0
2017-11-15 15:25:00,210.2,210.23,209.92,209.92,64589.0,186.7922,186.8189,186.5434,186.5434,64589.0
2017-11-15 15:30:00,209.92,210.16,209.9,210.0,26591.0,186.5434,186.7567,186.5256,186.6145,26591.0
2017-11-15 15:35:00,210.0,210.03,209.91,209.99,17566.0,186.6145,186.6411,186.5345,186.6056,17566.0
2017-11-15 15:40:00,209.97,210.01,209.82,209.94,29206.0,186.5878,186.6234,186.4545,186.5612,29206.0
2017-11-15 15:45:00,209.94,210.05,209.87,209.93,25786.0,186.5612,186.6589,186.499,186.5523,25786.0
2017-11-15 15:50:00,209.93,209.97,209.76,209.78,44241.0,186.5523,186.5878,186.4012,186.419,44241.0
2017-11-15 15:55:00,209.8,209.98,209.79,209.87,105741.0,186.4368,186.5967,186.4279,186.499,105741.0
2017-11-16 09:30:00,210.38,210.98,210.2,210.78,47508.0,186.9522,187.4854,186.7922,187.3076,47508.0
2017-11-16 09:35:00,210.9,210.97,209.9,210.33,17366.0,187.4143,187.4765,186.5256,186.9077,17366.0
2017-11-16 09:40:00,210.33,210.89,210.26,210.31,16659.0,186.9077,187.4054,186.8455,186.89,16659.0
2017-11-16 09:45:00,210.36,210.44,210.07,210.12,22251.0,186.9344,187.0055,186.6767,186.7211,22251.0
2017-11-16 09:50:00,210.22,210.56,210.12,210.54,13506.0,186.81,187.1121,186.7211,187.0944,13506.0
2017-11-16 09:55:00,210.61,210.81,210.32,210.81,12577.0,187.1566,187.3343,186.8989,187.3343,12577.0
2017-11-16 10:00:00,210.74,210.75,210.5,210.62,8514.0,187.2721,187.281,187.0588,187.1654,8514.0
2017-11-16 10:05:00,210.62,210.89,210.61,210.65,12152.0,187.1654,187.4054,187.1566,187.1921,12152.0
2017-11-16 10:10:00,210.64,210.76,210.42,210.56,13217.0,187.1832,187.2899,186.9877,187.1121,13217.0
2017-11-16 10:15:00,210.57,210.8,210.4,210.69,12249.0,187.121,187.3254,186.9699,187.2277,12249.0
2017-11-16 10:20:00,210.69,211.05,210.63,210.95,19818.0,187.2277,187.5476,187.1743,187.4587,19818.0
2017-11-16 10:25:00,210.95,210.95,210.64,210.68,8422.0,187.4587,187.4587,187.1832,187.2188,8422.0
2017-11-16 10:30:00,210.74,210.74,210.26,210.39,16802.0,187.2721,187.2721,186.8455,186.9611,16802.0
2017-11-16 10:35:00,210.38,210.53,210.32,210.45,10543.0,186.9522,187.0855,186.8989,187.0144,10543.0
2017-11-16 10:40:00,210.42,210.47,210.27,210.27,19959.0,186.9877,187.0322,186.8544,186.8544,19959.0
2017-11-16 10:45:00,210.29,210.46,210.14,210.45,16817.0,186.8722,187.0233,186.7389,187.0144,16817.0
2017-11-16 10:50:00,210.46,210.65,210.4,210.49,23596.0,187.0233,187.1921,186.9699,187.0499,23596.0
2017-11-16 10:55:00,210.51,210.82,210.48,210.82,23089.0,187.0677,187.3432,187.041,187.3432,23089.0
2017-11-16 11:00:00,210.79,211.23,210.75,211.14,8369.0,187.3165,187.7075,187.281,187.6275,8369.0
2017-11-16 11:05:00,211.11,211.15,210.86,210.86,17048.0,187.6009,187.6364,187.3787,187.3787,17048.0
2017-11-16 11:10:00,210.89,210.9,210.43,210.66,19764.0,187.4054,187.4143,186.9966,187.201,19764.0
2017-11-16 11:15:00,210.6,210.94,210.56,210.8,22851.0,187.1477,187.4498,187.1121,187.3254,22851.0
2017-11-16 11:20:00,210.85,210.91,210.7,210.91,8492.0,187.3698,187.4232,187.2365,187.4232,8492.0
2017-11-16 11:25:00,210.86,210.91,210.73,210.89,9384.0,187.3787,187.4232,187.2632,187.4054,9384.0
2017-11-16 11:30:00,210.89,210.94,210.75,210.91,13214.0,187.4054,187.4498,187.281,187.4232,13214.0
2017-11-16 11:35:00,210.92,210.94,210.74,210.78,11274.0,187.432,187.4498,187.2721,187.3076,11274.0
2017-11-16 11:40:00,210.78,210.82,210.71,210.71,7504.0,187.3076,187.3432,187.2454,187.2454,7504.0
2017-11-16 11:45:00,210.72,210.87,210.61,210.62,16626.0,187.2543,187.3876,187.1566,187.1654,16626.0
2017-11-16 11:50:00,210.67,210.9,210.65,210.87,15258.0,187.2099,187.4143,187.1921,187.3876,15258.0
2017-11-16 11:55:00,210.84,210.89,210.54,210.54,19372.0,187.3609,187.4054,187.0944,187.0944,19372.0
2017-11-16 12:00:00,210.51,210.51,210.3,210.3,13292.0,187.0677,187.0677,186.8811,186.8811,13292.0
2017-11-16 12:05:00,210.3,210.5,210.3,210.42,8031.0,186.8811,187.0588,186.8811,186.9877,8031.0
2017-11-16 12:10:00,210.44,210.66,210.44,210.66,11848.0,187.0055,187.201,187.0055,187.201,11848.0
2017-11-16 12:15:00,210.64,210.64,210.42,210.52,10832.0,187.1832,187.1832,186.9877,187.0766,10832.0
2017-11-16 12:20:00,210.5,210.57,210.48,210.54,6423.0,187.0588,187.121,187.041,187.0944,6423.0
2017-11-16 12:25:00,210.55,210.56,210.4,210.43,19287.0,187.1032,187.1121,186.9699,186.9966,19287.0
2017-11-16 12:30:00,210.46,210.62,210.43,210.58,14726.0,187.0233,187.1654,186.9966,187.1299,14726.0
2017-11-16 12:35:00,210.58,210.6,210.49,210.59,8687.0,187.1299,187.1477,187.0499,187.1388,8687.0
2017-11-16 12:40:00,210.57,210.57,210.37,210.42,11449.0,187.121,187.121,186.9433,186.9877,11449.0
2017-11-16 12:45:00,210.39,210.42,210.25,210.28,12320.0,186.9611,186.9877,186.8367,186.8633,12320.0
2017-11-16 12:50:00,210.3,210.44,210.28,210.44,16892.0,186.8811,187.0055,186.8633,187.0055,16892.0
2017-11-16 12:55:00,210.45,210.58,210.42,210.56,15438.0,187.0144,187.1299,186.9877,187.1121,15438.0
2017-11-16 13:00:00,210.58,210.63,210.43,210.5,19119.0,187.1299,187.1743,186.9966,187.0588,19119.0
2017-11-16 13:05:00,210.5,210.54,210.45,210.48,8383.0,187.0588,187.0944,187.0144,187.041,8383.0
2017-11-16 13:10:00,210.49,210.57,210.41,210.46,8550.0,187.0499,187.121,186.9788,187.0233,8550.0
2017-11-16 13:15:00,210.47,210.73,210.47,210.73,22188.0,187.0322,187.2632,187.0322,187.2632,22188.0
2017-11-16 13:20:00,210.72,210.97,210.66,210.97,17011.0,187.2543,187.4765,187.201,187.4765,17011.0
2017-11-16 13:25:00,210.97,210.98,210.8,210.82,7056.0,187.4765,187.4854,187.3254,187.3432,7056.0
2017-11-16 13:30:00,210.81,211.08,210.81,211.08,9931.0,187.3343,187.5742,187.3343,187.5742,9931.0
2017-11-16 13:35:00,211.05,211.07,210.97,211.02,6132.0,187.5476,187.5653,187.4765,187.5209,6132.0
2017-11-16 13:40:00,210.99,211.12,210.95,211.12,10365.0,187.4942,187.6098,187.4587,187.6098,10365.0
2017-11-16 13:45:00,211.11,211.22,211.11,211.19,12087.0,187.6009,187.6986,187.6009,187.672,12087.0
2017-11-16 13:50:00,211.2,211.28,211.19,211.28,9948.0,187.6809,187.752,187.672,187.752,9948.0
2017-11-16 13:55:00,211.33,211.4,211.29,211.31,11309.0,187.7964,187.8586,187.7608,187.7786,11309.0
2017-11-16 14:00:00,211.3,211.52,211.3,211.48,18448.0,187.7697,187.9652,187.7697,187.9297,18448.0
2017-11-16 14:05:00,211.5,211.58,211.43,211.51,23905.0,187.9475,188.0185,187.8852,187.9563,23905.0
2017-11-16 14:10:00,211.5,211.52,211.46,211.5,15353.0,187.9475,187.9652,187.9119,187.9475,15353.0
2017-11-16 14:15:00,211.5,211.62,211.48,211.51,12413.0,187.9475,188.0541,187.9297,187.9563,12413.0
2017-11-16 14:20:00,211.51,211.6,211.48,211.56,8819.0,187.9563,188.0363,187.9297,188.0008,8819.0
2017-11-16 14:25:00,211.54,211.64,211.48,211.62,12936.0,187.983,188.0719,187.9297,188.0541,12936.0
2017-11-16 14:30:00,211.66,211.8,211.65,211.72,18040.0,188.0896,188.214,188.0807,188.143,18040.0
2017-11-16 14:35:00,211.73,211.86,211.73,211.81,21421.0,188.1518,188.2674,188.1518,188.2229,21421.0
2017-11-16 14:40:00,211.81,211.87,211.72,211.82,18041.0,188.2229,188.2762,188.143,188.2318,18041.0
2017-11-16 14:45:00,211.83,212.01,211.65,211.78,29265.0,188.2407,188.4007,188.0807,188.1963,29265.0
2017-11-16 14:50:00,211.77,211.8,211.3,211.33,32450.0,188.1874,188.214,187.7697,187.7964,32450.0
2017-11-16 14:55:00,211.34,211.36,211.23,211.29,14899.0,187.8053,187.823,187.7075,187.7608,14899.0
2017-11-16 15:00:00,211.31,211.36,211.28,211.32,20342.0,187.7786,187.823,187.752,187.7875,20342.0
2017-11-16 15:05:00,211.4,211.47,211.35,211.46,13788.0,187.8586,187.9208,187.8142,187.9119,13788.0
2017-11-16 15:10:00,211.44,211.53,211.37,211.53,17875.0,187.8941,187.9741,187.8319,187.9741,17875.0
2017-11-16 15:15:00,211.53,211.57,211.37,211.51,19765.0,187.9741,188.0097,187.8319,187.9563,19765.0
2017-11-16 15:20:00,211.5,211.65,211.49,211.51,19280.0,187.9475,188.0807,187.9386,187.9563,19280.0
2017-11-16 15:25:00,211.51,211.62,211.49,211.6,15582.0,187.9563,188.0541,187.9386,188.0363,15582.0
2017-11-16 15:30:00,211.62,211.62,211.4,211.49,20927.0,188.0541,188.0541,187.8586,187.9386,20927.0
2017-11-16 15:35:00,211.47,211.47,211.38,211.39,24761.0,187.9208,187.9208,187.8408,187.8497,24761.0
2017-11-16 15:40:00,211.37,211.38,211.2,211.21,27286.0,187.8319,187.8408,187.6809,187.6897,27286.0
2017-11-16 15:45:00,211.19,211.24,211.09,211.17,28790.0,187.672,187.7164,187.5831,187.6542,28790.0
2017-11-16 15:50:00,211.17,211.28,211.16,211.25,23515.0,187.6542,187.752,187.6453,187.7253,23515.0
2017-11-16 15:55:00,211.25,211.27,211.03,211.17,71348.0,187.7253,187.7431,187.5298,187.6542,71348.0
2017-11-17 09:30:00,210.46,210.75,209.15,210.26,172089.0,187.0233,187.281,185.8591,186.8455,172089.0
2017-11-17 09:35:00,210.19,210.92,210.0,210.73,31305.0,186.7833,187.432,186.6145,187.2632,31305.0
2017-11-17 09:40:00,210.66,210.92,210.28,210.65,21966.0,187.201,187.432,186.8633,187.1921,21966.0
2017-11-17 09:45:00,210.67,210.71,210.29,210.29,14451.0,187.2099,187.2454,186.8722,186.8722,14451.0
2017-11-17 09:50:00,210.42,210.73,210.42,210.67,9275.0,186.9877,187.2632,186.9877,187.2099,9275.0
2017-11-17 09:55:00,210.74,210.77,210.41,210.56,15558.0,187.2721,187.2987,186.9788,187.1121,15558.0
2017-11-17 10:00:00,210.52,211.33,210.47,211.25,23850.0,187.0766,187.7964,187.0322,187.7253,23850.0
2017-11-17 10:05:00,211.15,211.41,210.86,211.33,13130.0,187.6364,187.8675,187.3787,187.7964,13130.0
2017-11-17 10:10:00,211.3,211.4,211.1,211.32,14924.0,187.7697,187.8586,187.592,187.7875,14924.0
2017-11-17 10:15:00,211.37,211.46,211.16,211.3,10056.0,187.8319,187.9119,187.6453,187.7697,10056.0
2017-11-17 10:20:00,211.31,211.35,211.19,211.19,8991.0,187.7786,187.8142,187.672,187.672,8991.0
2017-11-17 10:25:00,211.18,211.21,211.04,211.14,9306.0,187.6631,187.6897,187.5387,187.6275,9306.0
2017-11-17 10:30:00,211.14,211.16,210.93,210.97,14706.0,187.6275,187.6453,187.4409,187.4765,14706.0
2017-11-17 10:35:00,210.98,211.04,210.89,211.01,10443.0,187.4854,187.5387,187.4054,187.512,10443.0
2017-11-17 10:40:00,210.98,211.01,210.81,210.86,6802.0,187.4854,187.512,187.3343,187.3787,6802.0
2017-11-17 10:45:00,210.9,210.91,210.7,210.8,8123.0,187.4143,187.4232,187.2365,187.3254,8123.0
2017-11-17 10:50:00,210.79,210.81,210.57,210.57,12153.0,187.3165,187.3343,187.121,187.121,12153.0
2017-11-17 10:55:00,210.63,210.73,210.41,210.69,15941.0,187.1743,187.2632,186.9788,187.2277,15941.0
2017-11-17 11:00:00,210.72,210.77,210.52,210.56,15084.0,187.2543,187.2987,187.0766,187.1121,15084.0
2017-11-17 11:05:00,210.53,210.53,210.0,210.0,12487.0,187.0855,187.0855,186.6145,186.6145,12487.0
2017-11-17 11:10:00,209.96,210.07,209.74,210.02,12620.0,186.5789,186.6767,186.3834,186.6323,12620.0
2017-11-17 11:15:00,209.99,210.12,209.88,209.88,10917.0,186.6056,186.7211,186.5079,186.5079,10917.0
2017-11-17 11:20:00,209.95,210.03,209.85,209.99,10569.0,186.5701,186.6411,186.4812,186.6056,10569.0
2017-11-17 11:25:00,210.0,210.1,210.0,210.01,4627.0,186.6145,186.7034,186.6145,186.6234,4627.0
2017-11-17 11:30:00,209.97,210.04,209.88,209.89,13373.0,186.5878,186.65,186.5079,186.5167,13373.0
2017-11-17 11:35:00,209.93,209.97,209.84,209.9,6719.0,186.5523,186.5878,186.4723,186.5256,6719.0
2017-11-17 11:40:00,209.86,210.09,209.86,210.02,19186.0,186.4901,186.6945,186.4901,186.6323,19186.0
2017-11-17 11:45:00,210.0,210.04,209.91,209.94,6116.0,186.6145,186.65,186.5345,186.5612,6116.0
2017-11-17 11:50:00,209.9,209.92,209.81,209.88,5024.0,186.5256,186.5434,186.4456,186.5079,5024.0
2017-11-17 11:55:00,209.88,209.94,209.83,209.94,3934.0,186.5079,186.5612,186.4634,186.5612,3934.0
2017-11-17 12:00:00,209.95,210.01,209.92,209.94,5638.0,186.5701,186.6234,186.5434,186.5612,5638.0
2017-11-17 12:05:00,209.92,209.94,209.85,209.88,8300.0,186.5434,186.5612,186.4812,186.5079,8300.0
2017-11-17 12:10:00,209.87,209.98,209.86,209.98,2824.0,186.499,186.5967,186.4901,186.5967,2824.0
2017-11-17 12:15:00,209.98,210.0,209.9,209.93,4769.0,186.5967,186.6145,186.5256,186.5523,4769.0
2017-11-17 12:20:00,209.93,210.03,209.9,209.98,7705.0,186.5523,186.6411,186.5256,186.5967,7705.0
2017-11-17 12:25:00,210.02,210.05,209.98,210.03,4194.0,186.6323,186.6589,186.5967,186.6411,4194.0
2017-11-17 12:30:00,210.03,210.1,209.97,210.01,8076.0,186.6411,186.7034,186.5878,186.6234,8076.0
2017-11-17 12:35:00,210.03,210.03,209.85,209.98,9667.0,186.6411,186.6411,186.4812,186.5967,9667.0
2017-11-17 12:40:00,210.01,210.05,209.95,210.0,7266.0,186.6234,186.6589,186.5701,186.6145,7266.0
2017-11-17 12:45:00,209.98,210.02,209.91,209.99,5900.0,186.5967,186.6323,186.5345,186.6056,5900.0
2017-11-17 12:50:00,210.0,210.02,209.9,210.0,7873.0,186.6145,186.6323,186.5256,186.6145,7873.0
2017-11-17 12:55:00,210.0,210.02,209.93,210.01,4067.0,186.6145,186.6323,186.5523,186.6234,4067.0
2017-11-17 13:00:00,210.02,210.03,209.91,210.02,10670.0,186.6323,186.6411,186.5345,186.6323,10670.0
2017-11-17 13:05:00,210.02,210.03,209.95,209.95,7556.0,186.6323,186.6411,186.5701,186.5701,7556.0
2017-11-17 13:10:00,209.95,210.06,209.94,210.06,9905.0,186.5701,186.6678,186.5612,186.6678,9905.0
2017-11-17 13:15:00,210.05,210.09,209.95,209.98,15286.0,186.6589,186.6945,186.5701,186.5967,15286.0
2017-11-17 13:20:00,210.0,210.01,209.92,209.96,4866.0,186.6145,186.6234,186.5434,186.5789,4866.0
2017-11-17 13:25:00,209.96,210.02,209.94,209.99,6679.0,186.5789,186.6323,186.5612,186.6056,6679.0
2017-11-17 13:30:00,210.01,210.01,209.91,209.98,6094.0,186.6234,186.6234,186.5345,186.5967,6094.0
2017-11-17 13:35:00,209.97,210.02,209.94,210.01,7057.0,186.5878,186.6323,186.5612,186.6234,7057.0
2017-11-17 13:40:00,210.0,210.04,209.91,209.92,7625.0,186.6145,186.65,186.5345,186.5434,7625.0
2017-11-17 13:45:00,209.91,209.95,209.86,209.9,5418.0,186.5345,186.5701,186.4901,186.5256,5418.0
2017-11-17 13:50:00,209.9,210.01,209.89,209.95,5850.0,186.5256,186.6234,186.5167,186.5701,5850.0
2017-11-17 13:55:00,209.95,209.95,209.86,209.91,4434.0,186.5701,186.5701,186.4901,186.5345,4434.0
2017-11-17 14:00:00,209.93,210.03,209.88,210.01,16764.0,186.5523,186.6411,186.5079,186.6234,16764.0
2017-11-17 14:05:00,209.99,210.25,209.98,210.04,60330.0,186.6056,186.8367,186.5967,186.65,60330.0
2017-11-17 14:10:00,210.05,210.18,210.04,210.15,30733.0,186.6589,186.7744,186.65,186.7478,30733.0
2017-11-17 14:15:00,210.16,210.25,210.14,210.19,6911.0,186.7567,186.8367,186.7389,186.7833,6911.0
2017-11-17 14:20:00,210.16,210.16,210.0,210.03,16569.0,186.7567,186.7567,186.6145,186.6411,16569.0
2017-11-17 14:25:00,210.04,210.09,209.98,210.07,41306.0,186.65,186.6945,186.5967,186.6767,41306.0
2017-11-17 14:30:00,210.07,210.07,209.88,209.94,19619.0,186.6767,186.6767,186.5079,186.5612,19619.0
2017-11-17 14:35:00,209.97,209.97,209.91,209.91,4074.0,186.5878,186.5878,186.5345,186.5345,4074.0
2017-11-17 14:40:00,209.9,209.95,209.85,209.93,11030.0,186.5256,186.5701,186.4812,186.5523,11030.0
2017-11-17 14:45:00,209.94,210.01,209.86,209.98,7062.0,186.5612,186.6234,186.4901,186.5967,7062.0
2017-11-17 14:50:00,209.99,210.02,209.95,209.98,8298.0,186.6056,186.6323,186.5701,186.5967,8298.0
2017-11-17 14:55:00,209.97,210.02,209.91,209.93,12939.0,186.5878,186.6323,186.5345,186.5523,12939.0
2017-11-17 15:00:00,209.94,209.95,209.78,209.79,15504.0,186.5612,186.5701,186.419,186.4279,15504.0
2017-11-17 15:05:00,209.78,209.83,209.74,209.76,16793.0,186.419,186.4634,186.3834,186.4012,16793.0
2017-11-17 15:10:00,209.76,209.78,209.62,209.71,25167.0,186.4012,186.419,186.2768,186.3568,25167.0
2017-11-17 15:15:00,209.7,209.88,209.66,209.88,17461.0,186.3479,186.5079,186.3124,186.5079,17461.0
2017-11-17 15:20:00,209.87,209.94,209.82,209.88,11186.0,186.499,186.5612,186.4545,186.5079,11186.0
2017-11-17 15:25:00,209.86,209.97,209.83,209.97,11972.0,186.4901,186.5878,186.4634,186.5878,11972.0
2017-11-17 15:30:00,209.93,209.97,209.87,209.96,16939.0,186.5523,186.5878,186.499,186.5789,16939.0
2017-11-17 15:35:00,209.97,210.1,209.89,210.1,22854.0,186.5878,186.7034,186.5167,186.7034,22854.0
2017-11-17 15:40:00,210.08,210.1,209.94,209.94,16853.0,186.6856,186.7034,186.5612,186.5612,16853.0
2017-11-17 15:45:00,209.9,209.98,209.84,209.91,32738.0,186.5256,186.5967,186.4723,186.5345,32738.0
2017-11-17 15:50:00,209.93,210.07,209.93,210.05,26352.0,186.5523,186.6767,186.5523,186.6589,26352.0
2017-11-17 15:55:00,210.05,210.08,209.9,209.96,100771.0,186.6589,186.6856,186.5256,186.5789,100771.0
2017-11-20 09:30:00,210.0,210.68,209.68,209.87,52684.0,186.6145,187.2188,186.3301,186.499,52684.0
2017-11-20 09:35:00,209.86,210.37,209.86,210.22,29392.0,186.4901,186.9433,186.4901,186.81,29392.0
2017-11-20 09:40:00,210.22,210.33,210.08,210.17,20185.0,186.81,186.9077,186.6856,186.7656,20185.0
2017-11-20 09:45:00,210.23,210.49,210.05,210.34,16010.0,186.8189,187.0499,186.6589,186.9166,16010.0
2017-11-20 09:50:00,210.4,210.63,210.36,210.44,16162.0,186.9699,187.1743,186.9344,187.0055,16162.0
2017-11-20 09:55:00,210.45,210.5,210.06,210.29,12047.0,187.0144,187.0588,186.6678,186.8722,12047.0
2017-11-20 10:00:00,210.32,210.4,210.01,210.02,19343.0,186.8989,186.9699,186.6234,186.6323,19343.0
2017-11-20 10:05:00,209.98,210.08,209.75,209.9,33694.0,186.5967,186.6856,186.3923,186.5256,33694.0
2017-11-20 10:10:00,209.93,210.14,209.93,210.04,11430.0,186.5523,186.7389,186.5523,186.65,11430.0
2017-11-20 10:15:00,210.04,210.24,210.0,210.09,17650.0,186.65,186.8278,186.6145,186.6945,17650.0
2017-11-20 10:20:00,210.15,210.18,209.97,210.03,13058.0,186.7478,186.7744,186.5878,186.6411,13058.0
2017-11-20 10:25:00,210.01,210.23,210.01,210.2,16290.0,186.6234,186.8189,186.6234,186.7922,16290.0
2017-11-20 10:30:00,210.17,210.31,210.11,210.26,15710.0,186.7656,186.89,186.7122,186.8455,15710.0
2017-11-20 10:35:00,210.18,210.2,210.01,210.05,10695.0,186.7744,186.7922,186.6234,186.6589,10695.0
2017-11-20 10:40:00,210.0,210.09,209.96,210.0,12339.0,186.6145,186.6945,186.5789,186.6145,12339.0
2017-11-20 10:45:00,210.0,210.04,209.75,209.75,12625.0,186.6145,186.65,186.3923,186.3923,12625.0
2017-11-20 10:50:00,209.75,209.77,209.66,209.7,14379.0,186.3923,186.4101,186.3124,186.3479,14379.0
2017-11-20 10:55:00,209.72,209.8,209.7,209.75,8485.0,186.3657,186.4368,186.3479,186.3923,8485.0
2017-11-20 11:00:00,209.73,209.92,209.72,209.9,12010.0,186.3746,186.5434,186.3657,186.5256,12010.0
2017-11-20 11:05:00,209.9,210.11,209.87,210.09,16678.0,186.5256,186.7122,186.499,186.6945,16678.0
2017-11-20 11:10:00,210.08,210.11,209.92,209.97,16010.0,186.6856,186.7122,186.5434,186.5878,16010.0
2017-11-20 11:15:00,209.99,210.02,209.84,209.85,13215.0,186.6056,186.6323,186.4723,186.4812,13215.0
2017-11-20 11:20:00,209.87,210.01,209.85,209.98,9227.0,186.499,186.6234,186.4812,186.5967,9227.0
2017-11-20 11:25:00,210.0,210.15,209.99,210.14,9619.0,186.6145,186.7478,186.6056,186.7389,9619.0
2017-11-20 11:30:00,210.15,210.19,210.11,210.18,28321.0,186.7478,186.7833,186.7122,186.7744,28321.0
2017-11-20 11:35:00,210.15,210.15,210.03,210.08,18390.0,186.7478,186.7478,186.6411,186.6856,18390.0
2017-11-20 11:40:00,210.09,210.12,210.05,210.08,5859.0,186.6945,186.7211,186.6589,186.6856,5859.0
2017-11-20 11:45:00,210.07,210.1,210.02,210.06,7699.0,186.6767,186.7034,186.6323,186.6678,7699.0
2017-11-20 11:50:00,210.06,210.22,210.04,210.11,13700.0,186.6678,186.81,186.65,186.7122,13700.0
2017-11-20 11:55:00,210.1,210.17,210.04,210.14,4189.0,186.7034,186.7656,186.65,186.7389,4189.0
2017-11-20 12:00:00,210.12,210.2,210.12,210.17,7655.0,186.7211,186.7922,186.7211,186.7656,7655.0
2017-11-20 12:05:00,210.13,210.23,210.13,210.18,5509.0,186.73,186.8189,186.73,186.7744,5509.0
2017-11-20 12:10:00,210.16,210.19,210.11,210.11,10065.0,186.7567,186.7833,186.7122,186.7122,10065.0
2017-11-20 12:15:00,210.12,210.17,210.01,210.02,5959.0,186.7211,186.7656,186.6234,186.6323,5959.0
2017-11-20 12:20:00,210.0,210.06,209.75,209.77,16273.0,186.6145,186.6678,186.3923,186.4101,16273.0
2017-11-20 12:25:00,209.78,209.8,209.72,209.8,7825.0,186.419,186.4368,186.3657,186.4368,7825.0
2017-11-20 12:30:00,209.82,209.9,209.79,209.87,7920.0,186.4545,186.5256,186.4279,186.499,7920.0
2017-11-20 12:35:00,209.87,209.92,209.77,209.77,8263.0,186.499,186.5434,186.4101,186.4101,8263.0
2017-11-20 12:40:00,209.78,209.85,209.76,209.81,8215.0,186.419,186.4812,186.4012,186.4456,8215.0
2017-11-20 12:45:00,209.81,209.82,209.65,209.65,7916.0,186.4456,186.4545,186.3035,186.3035,7916.0
2017-11-20 12:50:00,209.65,209.87,209.62,209.87,14705.0,186.3035,186.499,186.2768,186.499,14705.0
2017-11-20 12:55:00,209.88,209.93,209.76,209.78,17263.0,186.5079,186.5523,186.4012,186.419,17263.0
2017-11-20 13:00:00,209.83,209.95,209.79,209.9,11071.0,186.4634,186.5701,186.4279,186.5256,11071.0
2017-11-20 13:05:00,209.91,210.43,209.89,210.18,54404.0,186.5345,186.9966,186.5167,186.7744,54404.0
2017-11-20 13:10:00,210.2,210.25,210.07,210.23,14933.0,186.7922,186.8367,186.6767,186.8189,14933.0
2017-11-20 13:15:00,210.24,210.26,210.18,210.25,30294.0,186.8278,186.8455,186.7744,186.8367,30294.0
2017-11-20 13:20:00,210.25,210.27,210.12,210.22,40757.0,186.8367,186.8544,186.7211,186.81,40757.0
2017-11-20 13:25:00,210.25,210.33,210.17,210.3,15532.0,186.8367,186.9077,186.7656,186.8811,15532.0
2017-11-20 13:30:00,210.3,210.3,210.17,210.17,8624.0,186.8811,186.8811,186.7656,186.7656,8624.0
2017-11-20 13:35:00,210.21,210.26,210.12,210.23,7264.0,186.8011,186.8455,186.7211,186.8189,7264.0
2017-11-20 13:40:00,210.21,210.22,210.07,210.12,12412.0,186.8011,186.81,186.6767,186.7211,12412.0
2017-11-20 13:45:00,210.11,210.2,210.08,210.19,15696.0,186.7122,186.7922,186.6856,186.7833,15696.0
2017-11-20 13:50:00,210.19,210.21,210.1,210.12,8802.0,186.7833,186.8011,186.7034,186.7211,8802.0
2017-11-20 13:55:00,210.1,210.27,210.1,210.23,13281.0,186.7034,186.8544,186.7034,186.8189,13281.0
2017-11-20 14:00:00,210.24,210.39,210.16,210.35,14185.0,186.8278,186.9611,186.7567,186.9255,14185.0
2017-11-20 14:05:00,210.36,210.43,210.3,210.32,10938.0,186.9344,186.9966,186.8811,186.8989,10938.0
2017-11-20 14:10:00,210.36,210.43,210.28,210.3,9246.0,186.9344,186.9966,186.8633,186.8811,9246.0
2017-11-20 14:15:00,210.32,210.35,210.24,210.25,13815.0,186.8989,186.9255,186.8278,186.8367,13815.0
2017-11-20 14:20:00,210.26,210.27,210.12,210.12,10335.0,186.8455,186.8544,186.7211,186.7211,10335.0
2017-11-20 14:25:00,210.14,210.15,210.02,210.02,7948.0,186.7389,186.7478,186.6323,186.6323,7948.0
2017-11-20 14:30:00,210.02,210.02,209.88,209.9,8382.0,186.6323,186.6323,186.5079,186.5256,8382.0
2017-11-20 14:35:00,209.9,209.93,209.79,209.9,10628.0,186.5256,186.5523,186.4279,186.5256,10628.0
2017-11-20 14:40:00,209.89,209.92,209.6,209.64,18679.0,186.5167,186.5434,186.259,186.2946,18679.0
2017-11-20 14:45:00,209.64,209.77,209.58,209.72,12219.0,186.2946,186.4101,186.2413,186.3657,12219.0
2017-11-20 14:50:00,209.69,209.84,209.69,209.77,11189.0,186.339,186.4723,186.339,186.4101,11189.0
2017-11-20 14:55:00,209.78,209.8,209.64,209.7,16488.0,186.419,186.4368,186.2946,186.3479,16488.0
2017-11-20 15:00:00,209.72,209.89,209.68,209.85,13850.0,186.3657,186.5167,186.3301,186.4812,13850.0
2017-11-20 15:05:00,209.85,209.93,209.75,209.78,21656.0,186.4812,186.5523,186.3923,186.419,21656.0
2017-11-20 15:10:00,209.78,209.81,209.64,209.71,38970.0,186.419,186.4456,186.2946,186.3568,38970.0
2017-11-20 15:15:00,209.7,209.83,209.65,209.74,21556.0,186.3479,186.4634,186.3035,186.3834,21556.0
2017-11-20 15:20:00,209.76,209.82,209.72,209.76,18477.0,186.4012,186.4545,186.3657,186.4012,18477.0
2017-11-20 15:25:00,209.76,209.83,209.71,209.81,20039.0,186.4012,186.4634,186.3568,186.4456,20039.0
2017-11-20 15:30:00,209.81,209.89,209.76,209.89,27615.0,186.4456,186.5167,186.4012,186.5167,27615.0
2017-11-20 15:35:00,209.89,210.08,209.86,210.01,25492.0,186.5167,186.6856,186.4901,186.6234,25492.0
2017-11-20 15:40:00,210.0,210.04,209.94,209.99,23972.0,186.6145,186.65,186.5612,186.6056,23972.0
2017-11-20 15:45:00,209.99,210.08,209.96,210.0,34775.0,186.6056,186.6856,186.5789,186.6145,34775.0
2017-11-20 15:50:00,210.01,210.16,209.97,210.14,43259.0,186.6234,186.7567,186.5878,186.7389,43259.0
2017-11-20 15:55:00,210.13,210.43,210.08,210.35,170564.0,186.73,186.9966,186.6856,186.9255,170564.0
2017-11-21 09:30:00,211.13,211.97,210.99,211.45,42792.0,187.6187,188.3651,187.4942,187.903,42792.0
2017-11-21 09:35:00,211.46,211.87,210.95,211.16,13331.0,187.9119,188.2762,187.4587,187.6453,13331.0
2017-11-21 09:40:00,211.09,211.47,211.03,211.07,19980.0,187.5831,187.9208,187.5298,187.5653,19980.0
2017-11-21 09:45:00,211.0,211.22,210.76,211.03,14062.0,187.5031,187.6986,187.2899,187.5298,14062.0
2017-11-21 09:50:00,211.1,211.22,210.87,211.11,17736.0,187.592,187.6986,187.3876,187.6009,17736.0
2017-11-21 09:55:00,211.06,211.06,210.75,210.9,7536.0,187.5564,187.5564,187.281,187.4143,7536.0
2017-11-21 10:00:00,211.0,211.27,210.94,211.26,13986.0,187.5031,187.7431,187.4498,187.7342,13986.0
2017-11-21 10:05:00,211.24,211.29,210.99,211.27,13110.0,187.7164,187.7608,187.4942,187.7431,13110.0
2017-11-21 10:10:00,211.28,211.29,211.05,211.06,7601.0,187.752,187.7608,187.5476,187.5564,7601.0
2017-11-21 10:15:00,211.07,211.23,210.8,211.23,18792.0,187.5653,187.7075,187.3254,187.7075,18792.0
2017-11-21 10:20:00,211.18,211.33,211.03,211.33,18124.0,187.6631,187.7964,187.5298,187.7964,18124.0
2017-11-21 10:25:00,211.35,211.45,211.1,211.23,15028.0,187.8142,187.903,187.592,187.7075,15028.0
2017-11-21 10:30:00,211.25,211.49,211.23,211.49,10662.0,187.7253,187.9386,187.7075,187.9386,10662.0
2017-11-21 10:35:00,211.51,211.59,211.38,211.58,12793.0,187.9563,188.0274,187.8408,188.0185,12793.0
2017-11-21 10:40:00,211.56,211.58,211.35,211.43,13862.0,188.0008,188.0185,187.8142,187.8852,13862.0
2017-11-21 10:45:00,211.39,211.41,211.31,211.31,9709.0,187.8497,187.8675,187.7786,187.7786,9709.0
2017-11-21 10:50:00,211.3,211.51,211.17,211.51,20582.0,187.7697,187.9563,187.6542,187.9563,20582.0
2017-11-21 10:55:00,211.51,211.92,211.5,211.78,13137.0,187.9563,188.3207,187.9475,188.1963,13137.0
2017-11-21 11:00:00,211.81,211.93,211.78,211.83,11431.0,188.2229,188.3296,188.1963,188.2407,11431.0
2017-11-21 11:05:00,211.8,211.84,211.5,211.54,14236.0,188.214,188.2496,187.9475,187.983,14236.0
2017-11-21 11:10:00,211.57,211.85,211.56,211.78,18421.0,188.0097,188.2585,188.0008,188.1963,18421.0
2017-11-21 11:15:00,211.75,212.07,211.72,211.89,31358.0,188.1696,188.454,188.143,188.294,31358.0
2017-11-21 11:20:00,211.86,211.9,211.63,211.64,11629.0,188.2674,188.3029,188.063,188.0719,11629.0
2017-11-21 11:25:00,211.68,212.04,211.65,211.95,19556.0,188.1074,188.4273,188.0807,188.3473,19556.0
2017-11-21 11:30:00,211.95,212.0,211.89,211.93,14323.0,188.3473,188.3918,188.294,188.3296,14323.0
2017-11-21 11:35:00,211.94,211.97,211.85,211.87,13081.0,188.3385,188.3651,188.2585,188.2762,13081.0
2017-11-21 11:40:00,211.85,211.93,211.84,211.92,22429.0,188.2585,188.3296,188.2496,188.3207,22429.0
2017-11-21 11:45:00,211.9,212.13,211.89,211.96,12787.0,188.3029,188.5073,188.294,188.3562,12787.0
2017-11-21 11:50:00,212.01,212.01,211.88,211.94,6828.0,188.4007,188.4007,188.2851,188.3385,6828.0
2017-11-21 11:55:00,211.91,212.02,211.9,211.95,9215.0,188.3118,188.4095,188.3029,188.3473,9215.0
2017-11-21 12:00:00,212.0,212.04,211.96,211.97,11984.0,188.3918,188.4273,188.3562,188.3651,11984.0
2017-11-21 12:05:00,211.91,212.01,211.89,212.0,9175.0,188.3118,188.4007,188.294,188.3918,9175.0
2017-11-21 12:10:00,211.99,212.37,211.97,212.25,16835.0,188.3829,188.7206,188.3651,188.6139,16835.0
2017-11-21 12:15:00,212.28,212.38,212.26,212.34,9385.0,188.6406,188.7295,188.6228,188.6939,9385.0
2017-11-21 12:20:00,212.34,212.49,212.31,212.49,15764.0,188.6939,188.8272,188.6673,188.8272,15764.0
2017-11-21 12:25:00,212.48,212.48,212.24,212.31,12778.0,188.8183,188.8183,188.605,188.6673,12778.0
2017-11-21 12:30:00,212.29,212.67,212.28,212.67,11633.0,188.6495,188.9872,188.6406,188.9872,11633.0
2017-11-21 12:35:00,212.68,212.74,212.48,212.48,15754.0,188.996,189.0494,188.8183,188.8183,15754.0
2017-11-21 12:40:00,212.48,212.49,212.36,212.38,14026.0,188.8183,188.8272,188.7117,188.7295,14026.0
2017-11-21 12:45:00,212.41,212.45,212.34,212.4,23427.0,188.7561,188.7917,188.6939,188.7472,23427.0
2017-11-21 12:50:00,212.37,212.46,212.3,212.44,15232.0,188.7206,188.8005,188.6584,188.7828,15232.0
2017-11-21 12:55:00,212.42,212.56,212.41,212.41,9438.0,188.765,188.8894,188.7561,188.7561,9438.0
2017-11-21 13:00:00,212.41,212.69,212.41,212.67,10266.0,188.7561,189.0049,188.7561,188.9872,10266.0
2017-11-21 13:05:00,212.64,212.64,212.52,212.52,10199.0,188.9605,188.9605,188.8539,188.8539,10199.0
2017-11-21 13:10:00,212.47,212.67,212.47,212.67,8656.0,188.8094,188.9872,188.8094,188.9872,8656.0
2017-11-21 13:15:00,212.68,212.71,212.53,212.53,7989.0,188.996,189.0227,188.8628,188.8628,7989.0
2017-11-21 13:20:00,212.54,212.65,212.44,212.63,14541.0,188.8716,188.9694,188.7828,188.9516,14541.0
2017-11-21 13:25:00,212.63,212.66,212.57,212.64,10028.0,188.9516,188.9783,188.8983,188.9605,10028.0
2017-11-21 13:30:00,212.64,212.8,212.62,212.78,13040.0,188.9605,189.1027,188.9427,189.0849,13040.0
2017-11-21 13:35:00,212.78,212.85,212.7,212.75,12815.0,189.0849,189.1471,189.0138,189.0583,12815.0
2017-11-21 13:40:00,212.77,212.8,212.57,212.57,7575.0,189.076,189.1027,188.8983,188.8983,7575.0
2017-11-21 13:45:00,212.53,212.65,212.43,212.61,41761.0,188.8628,188.9694,188.7739,188.9338,41761.0
2017-11-21 13:50:00,212.61,212.61,212.38,212.4,13398.0,188.9338,188.9338,188.7295,188.7472,13398.0
2017-11-21 13:55:00,212.4,212.42,212.25,212.3,7700.0,188.7472,188.765,188.6139,188.6584,7700.0
2017-11-21 14:00:00,212.31,212.36,212.17,212.23,113622.0,188.6673,188.7117,188.5428,188.5962,113622.0
2017-11-21 14:05:00,212.23,212.29,212.06,212.15,83712.0,188.5962,188.6495,188.4451,188.5251,83712.0
2017-11-21 14:10:00,212.15,212.17,212.0,212.06,15760.0,188.5251,188.5428,188.3918,188.4451,15760.0
2017-11-21 14:15:00,212.04,212.32,212.04,212.31,17315.0,188.4273,188.6761,188.4273,188.6673,17315.0
2017-11-21 14:20:00,212.33,212.48,212.3,212.45,14146.0,188.685,188.8183,188.6584,188.7917,14146.0
2017-11-21 14:25:00,212.49,212.62,212.47,212.52,10207.0,188.8272,188.9427,188.8094,188.8539,10207.0
2017-11-21 14:30:00,212.52,212.58,212.47,212.5,14117.0,188.8539,188.9072,188.8094,188.8361,14117.0
2017-11-21 14:35:00,212.5,212.58,212.4,212.56,28080.0,188.8361,188.9072,188.7472,188.8894,28080.0
2017-11-21 14:40:00,212.57,212.62,212.28,212.3,12142.0,188.8983,188.9427,188.6406,188.6584,12142.0
2017-11-21 14:45:00,212.35,212.46,212.25,212.27,14181.0,188.7028,188.8005,188.6139,188.6317,14181.0
2017-11-21 14:50:00,212.3,212.41,212.27,212.4,8873.0,188.6584,188.7561,188.6317,188.7472,8873.0
2017-11-21 14:55:00,212.42,212.58,212.39,212.51,18194.0,188.765,188.9072,188.7383,188.845,18194.0
2017-11-21 15:00:00,212.49,212.49,212.23,212.36,14456.0,188.8272,188.8272,188.5962,188.7117,14456.0
2017-11-21 15:05:00,212.38,212.4,212.12,212.14,15393.0,188.7295,188.7472,188.4984,188.5162,15393.0
2017-11-21 15:10:00,212.1,212.14,211.92,211.92,20073.0,188.4806,188.5162,188.3207,188.3207,20073.0
2017-11-21 15:15:00,211.96,212.08,211.93,212.06,18459.0,188.3562,188.4629,188.3296,188.4451,18459.0
2017-11-21 15:20:00,212.07,212.18,212.02,212.06,14456.0,188.454,188.5517,188.4095,188.4451,14456.0
2017-11-21 15:25:00,212.04,212.17,211.98,212.15,22053.0,188.4273,188.5428,188.374,188.5251,22053.0
2017-11-21 15:30:00,212.16,212.23,212.08,212.22,23537.0,188.534,188.5962,188.4629,188.5873,23537.0
2017-11-21 15:35:00,212.22,212.22,212.0,212.14,28839.0,188.5873,188.5873,188.3918,188.5162,28839.0
2017-11-21 15:40:00,212.16,212.21,212.09,212.18,27260.0,188.534,188.5784,188.4717,188.5517,27260.0
2017-11-21 15:45:00,212.18,212.29,212.04,212.26,45823.0,188.5517,188.6495,188.4273,188.6228,45823.0
2017-11-21 15:50:00,212.26,212.54,212.25,212.42,70059.0,188.6228,188.8716,188.6139,188.765,70059.0
2017-11-21 15:55:00,212.42,212.71,212.41,212.61,154493.0,188.765,189.0227,188.7561,188.9338,154493.0
2017-11-22 09:30:00,212.26,212.81,211.1,211.72,57418.0,188.6228,189.1116,187.592,188.143,57418.0
2017-11-22 09:35:00,211.61,211.83,211.14,211.49,24420.0,188.0452,188.2407,187.6275,187.9386,24420.0
2017-11-22 09:40:00,211.51,211.95,211.27,211.78,46707.0,187.9563,188.3473,187.7431,188.1963,46707.0
2017-11-22 09:45:00,211.83,211.91,211.36,211.4,18344.0,188.2407,188.3118,187.823,187.8586,18344.0
2017-11-22 09:50:00,211.32,212.05,211.28,211.88,17795.0,187.7875,188.4362,187.752,188.2851,17795.0
2017-11-22 09:55:00,211.81,212.15,211.76,212.12,10808.0,188.2229,188.5251,188.1785,188.4984,10808.0
2017-11-22 10:00:00,212.15,212.22,211.9,211.96,11322.0,188.5251,188.5873,188.3029,188.3562,11322.0
2017-11-22 10:05:00,211.96,211.96,211.48,211.6,26496.0,188.3562,188.3562,187.9297,188.0363,26496.0
2017-11-22 10:10:00,211.62,211.63,211.34,211.39,23743.0,188.0541,188.063,187.8053,187.8497,23743.0
2017-11-22 10:15:00,211.36,211.38,211.02,211.05,30753.0,187.823,187.8408,187.5209,187.5476,30753.0
2017-11-22 10:20:00,211.06,211.4,211.06,211.34,21433.0,187.5564,187.8586,187.5564,187.8053,21433.0
2017-11-22 10:25:00,211.31,211.63,211.16,211.58,26638.0,187.7786,188.063,187.6453,188.0185,26638.0
2017-11-22 10:30:00,211.62,211.76,211.44,211.73,22022.0,188.0541,188.1785,187.8941,188.1518,22022.0
2017-11-22 10:35:00,211.76,211.78,211.6,211.74,28479.0,188.1785,188.1963,188.0363,188.1607,28479.0
2017-11-22 10:40:00,211.75,212.21,211.72,212.1,23343.0,188.1696,188.5784,188.143,188.4806,23343.0
2017-11-22 10:45:00,212.13,212.27,212.11,212.15,25776.0,188.5073,188.6317,188.4895,188.5251,25776.0
2017-11-22 10:50:00,212.15,212.48,212.01,212.42,22543.0,188.5251,188.8183,188.4007,188.765,22543.0
2017-11-22 10:55:00,212.45,212.47,212.28,212.33,18164.0,188.7917,188.8094,188.6406,188.685,18164.0
2017-11-22 11:00:00,212.38,212.38,212.09,212.09,45225.0,188.7295,188.7295,188.4717,188.4717,45225.0
2017-11-22 11:05:00,212.12,212.2,211.63,211.68,63253.0,188.4984,188.5695,188.063,188.1074,63253.0
2017-11-22 11:10:00,211.72,211.72,211.43,211.43,27744.0,188.143,188.143,187.8852,187.8852,27744.0
2017-11-22 11:15:00,211.44,211.84,211.41,211.66,30220.0,187.8941,188.2496,187.8675,188.0896,30220.0
2017-11-22 11:20:00,211.61,211.62,211.46,211.52,10418.0,188.0452,188.0541,187.9119,187.9652,10418.0
2017-11-22 11:25:00,211.51,211.61,211.43,211.52,8686.0,187.9563,188.0452,187.8852,187.9652,8686.0
2017-11-22 11:30:00,211.49,211.69,211.49,211.66,9215.0,187.9386,188.1163,187.9386,188.0896,9215.0
2017-11-22 11:35:00,211.66,211.8,211.66,211.72,19137.0,188.0896,188.214,188.0896,188.143,19137.0
2017-11-22 11:40:00,211.72,211.76,211.65,211.66,9654.0,188.143,188.1785,188.0807,188.0896,9654.0
2017-11-22 11:45:00,211.69,211.69,211.45,211.45,19273.0,188.1163,188.1163,187.903,187.903,19273.0
2017-11-22 11:50:00,211.45,211.56,211.3,211.53,24312.0,187.903,188.0008,187.7697,187.9741,24312.0
2017-11-22 11:55:00,211.5,211.52,211.37,211.44,8127.0,187.9475,187.9652,187.8319,187.8941,8127.0
2017-11-22 12:00:00,211.42,211.44,211.35,211.38,10813.0,187.8764,187.8941,187.8142,187.8408,10813.0
2017-11-22 12:05:00,211.37,211.38,211.12,211.12,7325.0,187.8319,187.8408,187.6098,187.6098,7325.0
2017-11-22 12:10:00,211.12,211.2,210.89,210.93,21894.0,187.6098,187.6809,187.4054,187.4409,21894.0
2017-11-22 12:15:00,210.93,210.93,210.76,210.9,18350.0,187.4409,187.4409,187.2899,187.4143,18350.0
2017-11-22 12:20:00,210.88,211.02,210.79,211.02,11725.0,187.3965,187.5209,187.3165,187.5209,11725.0
2017-11-22 12:25:00,211.01,211.06,210.94,211.02,7823.0,187.512,187.5564,187.4498,187.5209,7823.0
2017-11-22 12:30:00,211.06,211.06,210.91,210.94,6803.0,187.5564,187.5564,187.4232,187.4498,6803.0
2017-11-22 12:35:00,210.94,210.95,210.86,210.9,5886.0,187.4498,187.4587,187.3787,187.4143,5886.0
2017-11-22 12:40:00,210.89,211.14,210.88,211.14,8457.0,187.4054,187.6275,187.3965,187.6275,8457.0
2017-11-22 12:45:00,211.15,211.3,211.15,211.3,5580.0,187.6364,187.7697,187.6364,187.7697,5580.0
2017-11-22 12:50:00,211.25,211.3,211.18,211.18,7398.0,187.7253,187.7697,187.6631,187.6631,7398.0
2017-11-22 12:55:00,211.18,211.31,211.09,211.3,10145.0,187.6631,187.7786,187.5831,187.7697,10145.0
2017-11-22 13:00:00,211.28,211.31,211.22,211.28,11557.0,187.752,187.7786,187.6986,187.752,11557.0
2017-11-22 13:05:00,211.28,211.33,211.22,211.28,6019.0,187.752,187.7964,187.6986,187.752,6019.0
2017-11-22 13:10:00,211.29,211.35,211.19,211.23,18453.0,187.7608,187.8142,187.672,187.7075,18453.0
2017-11-22 13:15:00,211.2,211.22,211.07,211.07,12368.0,187.6809,187.6986,187.5653,187.5653,12368.0
2017-11-22 13:20:00,211.06,211.07,210.85,210.9,11843.0,187.5564,187.5653,187.3698,187.4143,11843.0
2017-11-22 13:25:00,210.88,210.9,210.81,210.81,11465.0,187.3965,187.4143,187.3343,187.3343,11465.0
2017-11-22 13:30:00,210.84,210.99,210.79,210.99,10644.0,187.3609,187.4942,187.3165,187.4942,10644.0
2017-11-22 13:35:00,210.96,210.99,210.78,210.82,10730.0,187.4676,187.4942,187.3076,187.3432,10730.0
2017-11-22 13:40:00,210.8,211.01,210.77,210.97,8543.0,187.3254,187.512,187.2987,187.4765,8543.0
2017-11-22 13:45:00,210.95,211.04,210.92,211.02,11629.0,187.4587,187.5387,187.432,187.5209,11629.0
2017-11-22 13:50:00,211.03,211.09,211.02,211.06,5826.0,187.5298,187.5831,187.5209,187.5564,5826.0
2017-11-22 13:55:00,211.06,211.15,211.02,211.14,6068.0,187.5564,187.6364,187.5209,187.6275,6068.0
2017-11-22 14:00:00,211.15,211.24,211.1,211.24,7356.0,187.6364,187.7164,187.592,187.7164,7356.0
2017-11-22 14:05:00,211.22,211.24,211.15,211.16,7740.0,187.6986,187.7164,187.6364,187.6453,7740.0
2017-11-22 14:10:00,211.17,211.2,211.12,211.18,10490.0,187.6542,187.6809,187.6098,187.6631,10490.0
2017-11-22 14:15:00,211.17,211.38,211.16,211.34,16090.0,187.6542,187.8408,187.6453,187.8053,16090.0
2017-11-22 14:20:00,211.32,211.41,211.32,211.35,9580.0,187.7875,187.8675,187.7875,187.8142,9580.0
2017-11-22 14:25:00,211.37,211.41,211.32,211.36,10673.0,187.8319,187.8675,187.7875,187.823,10673.0
2017-11-22 14:30:00,211.37,211.41,211.29,211.41,9513.0,187.8319,187.8675,187.7608,187.8675,9513.0
2017-11-22 14:35:00,211.42,211.59,211.41,211.46,12882.0,187.8764,188.0274,187.8675,187.9119,12882.0
2017-11-22 14:40:00,211.46,211.5,211.43,211.48,6676.0,187.9119,187.9475,187.8852,187.9297,6676.0
2017-11-22 14:45:00,211.5,211.5,211.33,211.34,14039.0,187.9475,187.9475,187.7964,187.8053,14039.0
2017-11-22 14:50:00,211.36,211.42,211.33,211.36,7364.0,187.823,187.8764,187.7964,187.823,7364.0
2017-11-22 14:55:00,211.36,211.38,211.3,211.33,9345.0,187.823,187.8408,187.7697,187.7964,9345.0
2017-11-22 15:00:00,211.32,211.45,211.32,211.45,10352.0,187.7875,187.903,187.7875,187.903,10352.0
2017-11-22 15:05:00,211.43,211.43,211.27,211.28,11851.0,187.8852,187.8852,187.7431,187.752,11851.0
2017-11-22 15:10:00,211.27,211.28,211.19,211.23,8235.0,187.7431,187.752,187.672,187.7075,8235.0
2017-11-22 15:15:00,211.23,211.28,211.23,211.27,11049.0,187.7075,187.752,187.7075,187.7431,11049.0
2017-11-22 15:20:00,211.28,211.29,211.23,211.27,13948.0,187.752,187.7608,187.7075,187.7431,13948.0
2017-11-22 15:25:00,211.26,211.29,211.21,211.27,14756.0,187.7342,187.7608,187.6897,187.7431,14756.0
2017-11-22 15:30:00,211.25,211.25,211.1,211.24,18757.0,187.7253,187.7253,187.592,187.7164,18757.0
2017-11-22 15:35:00,211.24,211.35,211.2,211.34,20546.0,187.7164,187.8142,187.6809,187.8053,20546.0
2017-11-22 15:40:00,211.33,211.59,211.33,211.44,35012.0,187.7964,188.0274,187.7964,187.8941,35012.0
2017-11-22 15:45:00,211.42,211.46,211.31,211.35,23758.0,187.8764,187.9119,187.7786,187.8142,23758.0
2017-11-22 15:50:00,211.35,211.45,211.3,211.45,28297.0,187.8142,187.903,187.7697,187.903,28297.0
2017-11-22 15:55:00,211.44,211.45,211.19,211.24,103099.0,187.8941,187.903,187.672,187.7164,103099.0
2017-11-24 09:30:00,212.0,212.0,211.4,211.66,40401.0,188.3918,188.3918,187.8586,188.0896,40401.0
2017-11-24 09:35:00,211.55,211.6,211.22,211.22,10629.0,187.9919,188.0363,187.6986,187.6986,10629.0
2017-11-24 09:40:00,211.22,211.26,211.0,211.07,9429.0,187.6986,187.7342,187.5031,187.5653,9429.0
2017-11-24 09:45:00,211.09,211.7,211.09,211.6,10870.0,187.5831,188.1252,187.5831,188.0363,10870.0
2017-11-24 09:50:00,211.56,212.22,211.55,212.15,12261.0,188.0008,188.5873,187.9919,188.5251,12261.0
2017-11-24 09:55:00,212.2,212.2,211.97,212.03,15607.0,188.5695,188.5695,188.3651,188.4184,15607.0
2017-11-24 10:00:00,212.02,212.02,211.63,211.78,18890.0,188.4095,188.4095,188.063,188.1963,18890.0
2017-11-24 10:05:00,211.78,212.45,211.78,212.41,9697.0,188.1963,188.7917,188.1963,188.7561,9697.0
2017-11-24 10:10:00,212.42,212.43,212.23,212.27,6840.0,188.765,188.7739,188.5962,188.6317,6840.0
2017-11-24 10:15:00,212.22,212.25,212.15,212.24,7576.0,188.5873,188.6139,188.5251,188.605,7576.0
2017-11-24 10:20:00,212.22,212.22,212.03,212.03,10203.0,188.5873,188.5873,188.4184,188.4184,10203.0
2017-11-24 10:25:00,212.07,212.28,211.99,212.24,7367.0,188.454,188.6406,188.3829,188.605,7367.0
2017-11-24 10:30:00,212.25,212.49,212.25,212.4,6862.0,188.6139,188.8272,188.6139,188.7472,6862.0
2017-11-24 10:35:00,212.44,212.49,212.41,212.47,7780.0,188.7828,188.8272,188.7561,188.8094,7780.0
2017-11-24 10:40:00,212.48,212.6,212.43,212.47,10412.0,188.8183,188.925,188.7739,188.8094,10412.0
2017-11-24 10:45:00,212.47,212.72,212.45,212.69,6926.0,188.8094,189.0316,188.7917,189.0049,6926.0
2017-11-24 10:50:00,212.64,212.66,212.53,212.57,5904.0,188.9605,188.9783,188.8628,188.8983,5904.0
2017-11-24 10:55:00,212.55,212.65,212.53,212.65,4917.0,188.8805,188.9694,188.8628,188.9694,4917.0
2017-11-24 11:00:00,212.64,212.68,212.48,212.52,10681.0,188.9605,188.996,188.8183,188.8539,10681.0
2017-11-24 11:05:00,212.53,212.55,212.42,212.55,9676.0,188.8628,188.8805,188.765,188.8805,9676.0
2017-11-24 11:10:00,212.56,212.79,212.56,212.77,6241.0,188.8894,189.0938,188.8894,189.076,6241.0
2017-11-24 11:15:00,212.76,212.93,212.75,212.86,12506.0,189.0671,189.2182,189.0583,189.156,12506.0
2017-11-24 11:20:00,212.85,212.85,212.74,212.76,6757.0,189.1471,189.1471,189.0494,189.0671,6757.0
2017-11-24 11:25:00,212.73,212.84,212.73,212.8,5288.0,189.0405,189.1382,189.0405,189.1027,5288.0
2017-11-24 11:30:00,212.82,212.82,212.72,212.75,6039.0,189.1205,189.1205,189.0316,189.0583,6039.0
2017-11-24 11:35:00,212.77,212.91,212.77,212.91,4528.0,189.076,189.2004,189.076,189.2004,4528.0
2017-11-24 11:40:00,212.9,212.93,212.8,212.8,5400.0,189.1915,189.2182,189.1027,189.1027,5400.0
2017-11-24 11:45:00,212.8,212.81,212.59,212.59,6840.0,189.1027,189.1116,188.9161,188.9161,6840.0
2017-11-24 11:50:00,212.55,212.6,212.47,212.54,11766.0,188.8805,188.925,188.8094,188.8716,11766.0
2017-11-24 11:55:00,212.55,212.55,212.43,212.49,5216.0,188.8805,188.8805,188.7739,188.8272,5216.0
2017-11-24 12:00:00,212.48,212.64,212.45,212.61,10463.0,188.8183,188.9605,188.7917,188.9338,10463.0
2017-11-24 12:05:00,212.6,212.62,212.55,212.6,9413.0,188.925,188.9427,188.8805,188.925,9413.0
2017-11-24 12:10:00,212.61,212.75,212.56,212.75,10941.0,188.9338,189.0583,188.8894,189.0583,10941.0
2017-11-24 12:15:00,212.74,212.79,212.69,212.72,7934.0,189.0494,189.0938,189.0049,189.0316,7934.0
2017-11-24 12:20:00,212.71,212.77,212.67,212.74,10913.0,189.0227,189.076,188.9872,189.0494,10913.0
2017-11-24 12:25:00,212.72,212.74,212.61,212.69,9059.0,189.0316,189.0494,188.9338,189.0049,9059.0
2017-11-24 12:30:00,212.65,212.79,212.65,212.76,11627.0,188.9694,189.0938,188.9694,189.0671,11627.0
2017-11-24 12:35:00,212.76,212.84,212.69,212.7,15941.0,189.0671,189.1382,189.0049,189.0138,15941.0
2017-11-24 12:40:00,212.7,212.75,212.54,212.56,16499.0,189.0138,189.0583,188.8716,188.8894,16499.0
2017-11-24 12:45:00,212.58,212.59,212.39,212.55,30617.0,188.9072,188.9161,188.7383,188.8805,30617.0
2017-11-24 12:50:00,212.53,212.59,212.49,212.52,23157.0,188.8628,188.9161,188.8272,188.8539,23157.0
2017-11-24 12:55:00,212.55,212.55,212.43,212.54,35946.0,188.8805,188.8805,188.7739,188.8716,35946.0
2017-11-27 09:30:00,212.25,212.54,211.88,212.25,70270.0,188.6139,188.8716,188.2851,188.6139,70270.0
2017-11-27 09:35:00,212.22,212.35,211.81,212.34,31330.0,188.5873,188.7028,188.2229,188.6939,31330.0
2017-11-27 09:40:00,212.36,213.09,212.3,213.09,25998.0,188.7117,189.3604,188.6584,189.3604,25998.0
2017-11-27 09:45:00,213.08,213.08,212.32,212.64,9639.0,189.3515,189.3515,188.6761,188.9605,9639.0
2017-11-27 09:50:00,212.7,213.08,212.7,213.06,18961.0,189.0138,189.3515,189.0138,189.3337,18961.0
2017-11-27 09:55:00,213.06,213.32,212.95,212.96,20445.0,189.3337,189.5648,189.236,189.2449,20445.0
2017-11-27 10:00:00,212.94,213.25,212.93,213.22,36264.0,189.2271,189.5026,189.2182,189.4759,36264.0
2017-11-27 10:05:00,213.22,213.34,213.12,213.26,26075.0,189.4759,189.5825,189.387,189.5115,26075.0
2017-11-27 10:10:00,213.35,213.43,213.24,213.42,17840.0,189.5914,189.6625,189.4937,189.6536,17840.0
2017-11-27 10:15:00,213.39,213.84,213.39,213.76,39667.0,189.627,190.0269,189.627,189.9558,39667.0
2017-11-27 10:20:00,213.76,214.0,213.7,213.9,30448.0,189.9558,190.1691,189.9025,190.0802,30448.0
2017-11-27 10:25:00,213.95,214.25,213.87,213.92,35650.0,190.1246,190.3912,190.0535,190.098,35650.0
2017-11-27 10:30:00,213.9,213.91,213.63,213.66,24347.0,190.0802,190.0891,189.8403,189.8669,24347.0
2017-11-27 10:35:00,213.62,213.77,213.55,213.77,16185.0,189.8314,189.9647,189.7692,189.9647,16185.0
2017-11-27 10:40:00,213.76,213.76,213.5,213.61,20653.0,189.9558,189.9558,189.7247,189.8225,20653.0
2017-11-27 10:45:00,213.58,213.99,213.58,213.99,23404.0,189.7958,190.1602,189.7958,190.1602,23404.0
2017-11-27 10:50:00,214.02,214.12,213.95,214.0,22936.0,190.1868,190.2757,190.1246,190.1691,22936.0
2017-11-27 10:55:00,213.98,214.08,213.91,213.93,27892.0,190.1513,190.2401,190.0891,190.1068,27892.0
2017-11-27 11:00:00,213.9,213.92,213.32,213.34,26867.0,190.0802,190.098,189.5648,189.5825,26867.0
2017-11-27 11:05:00,213.37,213.6,213.35,213.54,41624.0,189.6092,189.8136,189.5914,189.7603,41624.0
2017-11-27 11:10:00,213.54,213.61,213.45,213.61,18545.0,189.7603,189.8225,189.6803,189.8225,18545.0
2017-11-27 11:15:00,213.59,213.66,213.51,213.56,31591.0,189.8047,189.8669,189.7336,189.7781,31591.0
2017-11-27 11:20:00,213.53,213.71,213.5,213.64,30987.0,189.7514,189.9113,189.7247,189.8491,30987.0
2017-11-27 11:25:00,213.62,213.69,213.35,213.49,27416.0,189.8314,189.8936,189.5914,189.7158,27416.0
2017-11-27 11:30:00,213.54,213.54,213.3,213.35,25888.0,189.7603,189.7603,189.547,189.5914,25888.0
2017-11-27 11:35:00,213.33,213.35,212.81,212.99,27704.0,189.5737,189.5914,189.1116,189.2715,27704.0
2017-11-27 11:40:00,212.94,213.05,212.81,213.0,27421.0,189.2271,189.3248,189.1116,189.2804,27421.0
2017-11-27 11:45:00,213.03,213.16,212.94,213.15,14813.0,189.3071,189.4226,189.2271,189.4137,14813.0
2017-11-27 11:50:00,213.15,213.15,212.96,212.98,15791.0,189.4137,189.4137,189.2449,189.2626,15791.0
2017-11-27 11:55:00,212.98,212.99,212.83,212.99,10762.0,189.2626,189.2715,189.1293,189.2715,10762.0
2017-11-27 12:00:00,212.98,213.06,212.86,213.05,10190.0,189.2626,189.3337,189.156,189.3248,10190.0
2017-11-27 12:05:00,213.05,213.2,213.03,213.05,14765.0,189.3248,189.4581,189.3071,189.3248,14765.0
2017-11-27 12:10:00,213.05,213.15,213.02,213.15,10493.0,189.3248,189.4137,189.2982,189.4137,10493.0
2017-11-27 12:15:00,213.13,213.17,213.02,213.02,8393.0,189.3959,189.4315,189.2982,189.2982,8393.0
2017-11-27 12:20:00,213.04,213.09,212.96,213.02,11052.0,189.316,189.3604,189.2449,189.2982,11052.0
2017-11-27 12:25:00,213.02,213.13,213.0,213.13,10099.0,189.2982,189.3959,189.2804,189.3959,10099.0
2017-11-27 12:30:00,213.15,213.25,213.11,213.23,7739.0,189.4137,189.5026,189.3782,189.4848,7739.0
2017-11-27 12:35:00,213.23,213.33,213.21,213.28,10095.0,189.4848,189.5737,189.467,189.5292,10095.0
2017-11-27 12:40:00,213.28,213.34,213.21,213.25,12720.0,189.5292,189.5825,189.467,189.5026,12720.0
2017-11-27 12:45:00,213.26,213.26,212.96,213.01,33702.0,189.5115,189.5115,189.2449,189.2893,33702.0
2017-11-27 12:50:00,213.01,213.01,212.95,212.96,2461.0,189.2893,189.2893,189.236,189.2449,2461.0
2017-11-27 12:55:00,212.96,213.02,212.92,213.01,6861.0,189.2449,189.2982,189.2093,189.2893,6861.0
2017-11-27 13:00:00,213.02,213.07,212.99,212.99,4940.0,189.2982,189.3426,189.2715,189.2715,4940.0
2017-11-27 13:05:00,213.0,213.04,212.96,213.0,9803.0,189.2804,189.316,189.2449,189.2804,9803.0
2017-11-27 13:10:00,213.01,213.03,212.97,213.0,7157.0,189.2893,189.3071,189.2538,189.2804,7157.0
2017-11-27 13:15:00,212.98,213.01,212.9,212.9,6883.0,189.2626,189.2893,189.1915,189.1915,6883.0
2017-11-27 13:20:00,212.88,212.95,212.87,212.89,5029.0,189.1738,189.236,189.1649,189.1827,5029.0
2017-11-27 13:25:00,212.86,212.88,212.81,212.81,5492.0,189.156,189.1738,189.1116,189.1116,5492.0
2017-11-27 13:30:00,212.81,212.92,212.81,212.91,10344.0,189.1116,189.2093,189.1116,189.2004,10344.0
2017-11-27 13:35:00,212.89,212.91,212.71,212.76,25494.0,189.1827,189.2004,189.0227,189.0671,25494.0
2017-11-27 13:40:00,212.72,212.74,212.64,212.73,8745.0,189.0316,189.0494,188.9605,189.0405,8745.0
2017-11-27 13:45:00,212.73,212.75,212.68,212.71,7860.0,189.0405,189.0583,188.996,189.0227,7860.0
2017-11-27 13:50:00,212.72,212.76,212.67,212.69,8509.0,189.0316,189.0671,188.9872,189.0049,8509.0
2017-11-27 13:55:00,212.66,212.69,212.57,212.59,8853.0,188.9783,189.0049,188.8983,188.9161,8853.0
2017-11-27 14:00:00,212.56,212.69,212.55,212.61,10347.0,188.8894,189.0049,188.8805,188.9338,10347.0
2017-11-27 14:05:00,212.61,212.64,212.55,212.55,12326.0,188.9338,188.9605,188.8805,188.8805,12326.0
2017-11-27 14:10:00,212.57,212.57,212.37,212.48,12611.0,188.8983,188.8983,188.7206,188.8183,12611.0
2017-11-27 14:15:00,212.48,212.58,212.47,212.55,14743.0,188.8183,188.9072,188.8094,188.8805,14743.0
2017-11-27 14:20:00,212.55,212.59,212.5,212.58,8177.0,188.8805,188.9161,188.8361,188.9072,8177.0
2017-11-27 14:25:00,212.59,212.76,212.59,212.65,13124.0,188.9161,189.0671,188.9161,188.9694,13124.0
2017-11-27 14:30:00,212.64,212.68,212.61,212.61,7991.0,188.9605,188.996,188.9338,188.9338,7991.0
2017-11-27 14:35:00,212.61,212.66,212.52,212.53,16005.0,188.9338,188.9783,188.8539,188.8628,16005.0
2017-11-27 14:40:00,212.53,212.68,212.49,212.68,9190.0,188.8628,188.996,188.8272,188.996,9190.0
2017-11-27 14:45:00,212.68,212.8,212.65,212.78,9520.0,188.996,189.1027,188.9694,189.0849,9520.0
2017-11-27 14:50:00,212.78,212.8,212.69,212.74,9597.0,189.0849,189.1027,189.0049,189.0494,9597.0
2017-11-27 14:55:00,212.76,212.88,212.72,212.83,11620.0,189.0671,189.1738,189.0316,189.1293,11620.0
2017-11-27 15:00:00,212.8,212.8,212.65,212.66,14954.0,189.1027,189.1027,188.9694,188.9783,14954.0
2017-11-27 15:05:00,212.65,212.66,212.46,212.5,14355.0,188.9694,188.9783,188.8005,188.8361,14355.0
2017-11-27 15:10:00,212.49,212.5,212.4,212.46,11472.0,188.8272,188.8361,188.7472,188.8005,11472.0
2017-11-27 15:15:00,212.43,212.51,212.43,212.44,8830.0,188.7739,188.845,188.7739,188.7828,8830.0
2017-11-27 15:20:00,212.46,212.57,212.45,212.47,17589.0,188.8005,188.8983,188.7917,188.8094,17589.0
2017-11-27 15:25:00,212.5,212.55,212.48,212.48,9276.0,188.8361,188.8805,188.8183,188.8183,9276.0
2017-11-27 15:30:00,212.49,212.54,212.47,212.51,18330.0,188.8272,188.8716,188.8094,188.845,18330.0
2017-11-27 15:35:00,212.51,212.54,212.49,212.51,15176.0,188.845,188.8716,188.8272,188.845,15176.0
2017-11-27 15:40:00,212.52,212.52,212.46,212.48,10955.0,188.8539,188.8539,188.8005,188.8183,10955.0
2017-11-27 15:45:00,212.48,212.64,212.48,212.59,32075.0,188.8183,188.9605,188.8183,188.9161,32075.0
2017-11-27 15:50:00,212.59,212.61,212.49,212.61,36448.0,188.9161,188.9338,188.8272,188.9338,36448.0
2017-11-27 15:55:00,212.61,212.93,212.45,212.5,167684.0,188.9338,189.2182,188.7917,188.8361,167684.0
2017-11-28 09:30:00,213.88,214.06,213.0,213.17,80906.0,190.0624,190.2224,189.2804,189.4315,80906.0
2017-11-28 09:35:00,213.14,213.92,213.13,213.69,29264.0,189.4048,190.098,189.3959,189.8936,29264.0
2017-11-28 09:40:00,213.67,214.07,213.62,213.66,65611.0,189.8758,190.2313,189.8314,189.8669,65611.0
2017-11-28 09:45:00,213.62,213.91,213.6,213.61,42217.0,189.8314,190.0891,189.8136,189.8225,42217.0
2017-11-28 09:50:00,213.6,213.61,212.68,212.76,19893.0,189.8136,189.8225,188.996,189.0671,19893.0
2017-11-28 09:55:00,212.71,212.96,212.7,212.76,13828.0,189.0227,189.2449,189.0138,189.0671,13828.0
2017-11-28 10:00:00,212.75,213.6,212.74,213.5,34165.0,189.0583,189.8136,189.0494,189.7247,34165.0
2017-11-28 10:05:00,213.52,213.58,213.19,213.57,14049.0,189.7425,189.7958,189.4493,189.7869,14049.0
2017-11-28 10:10:00,213.5,213.64,212.7,212.72,35784.0,189.7247,189.8491,189.0138,189.0316,35784.0
2017-11-28 10:15:00,212.73,213.38,212.72,213.22,32221.0,189.0405,189.6181,189.0316,189.4759,32221.0
2017-11-28 10:20:00,213.17,213.22,213.03,213.12,14676.0,189.4315,189.4759,189.3071,189.387,14676.0
2017-11-28 10:25:00,213.09,213.12,212.72,212.72,15382.0,189.3604,189.387,189.0316,189.0316,15382.0
2017-11-28 10:30:00,212.8,212.81,212.59,212.71,15361.0,189.1027,189.1116,188.9161,189.0227,15361.0
2017-11-28 10:35:00,212.71,213.04,212.57,212.61,21444.0,189.0227,189.316,188.8983,188.9338,21444.0
2017-11-28 10:40:00,212.61,212.83,212.51,212.78,28652.0,188.9338,189.1293,188.845,189.0849,28652.0
2017-11-28 10:45:00,212.79,213.19,212.79,213.07,15007.0,189.0938,189.4493,189.0938,189.3426,15007.0
2017-11-28 10:50:00,213.06,213.36,213.03,213.3,16506.0,189.3337,189.6003,189.3071,189.547,16506.0
2017-11-28 10:55:00,213.31,213.31,212.98,213.01,16745.0,189.5559,189.5559,189.2626,189.2893,16745.0
2017-11-28 11:00:00,213.0,213.23,212.95,213.23,9715.0,189.2804,189.4848,189.236,189.4848,9715.0
2017-11-28 11:05:00,213.16,213.33,213.13,213.22,14432.0,189.4226,189.5737,189.3959,189.4759,14432.0
2017-11-28 11:10:00,213.23,213.27,213.0,213.2,18789.0,189.4848,189.5203,189.2804,189.4581,18789.0
2017-11-28 11:15:00,213.19,213.37,213.15,213.36,16603.0,189.4493,189.6092,189.4137,189.6003,16603.0
2017-11-28 11:20:00,213.34,213.38,213.25,213.35,9930.0,189.5825,189.6181,189.5026,189.5914,9930.0
2017-11-28 11:25:00,213.34,213.4,213.21,213.25,16147.0,189.5825,189.6359,189.467,189.5026,16147.0
2017-11-28 11:30:00,213.25,213.27,213.16,213.23,18245.0,189.5026,189.5203,189.4226,189.4848,18245.0
2017-11-28 11:35:00,213.21,213.62,213.2,213.56,13875.0,189.467,189.8314,189.4581,189.7781,13875.0
2017-11-28 11:40:00,213.59,213.73,213.45,213.55,23309.0,189.8047,189.9291,189.6803,189.7692,23309.0
2017-11-28 11:45:00,213.53,213.7,213.51,213.7,68148.0,189.7514,189.9025,189.7336,189.9025,68148.0
2017-11-28 11:50:00,213.7,214.28,213.68,214.25,27053.0,189.9025,190.4179,189.8847,190.3912,27053.0
2017-11-28 11:55:00,214.3,214.3,214.03,214.11,9636.0,190.4356,190.4356,190.1957,190.2668,9636.0
2017-11-28 12:00:00,214.14,214.29,214.07,214.21,23785.0,190.2935,190.4268,190.2313,190.3557,23785.0
2017-11-28 12:05:00,214.21,214.21,214.05,214.13,27526.0,190.3557,190.3557,190.2135,190.2846,27526.0
2017-11-28 12:10:00,214.19,214.37,214.19,214.36,26031.0,190.3379,190.4978,190.3379,190.489,26031.0
2017-11-28 12:15:00,214.36,214.36,214.09,214.29,14953.0,190.489,190.489,190.249,190.4268,14953.0
2017-11-28 12:20:00,214.23,214.25,214.1,214.15,6595.0,190.3734,190.3912,190.2579,190.3023,6595.0
2017-11-28 12:25:00,214.16,214.24,214.09,214.17,7988.0,190.3112,190.3823,190.249,190.3201,7988.0
2017-11-28 12:30:00,214.2,214.21,214.04,214.12,9264.0,190.3468,190.3557,190.2046,190.2757,9264.0
2017-11-28 12:35:00,214.13,214.18,214.08,214.16,7018.0,190.2846,190.329,190.2401,190.3112,7018.0
2017-11-28 12:40:00,214.13,214.22,214.09,214.19,5938.0,190.2846,190.3646,190.249,190.3379,5938.0
2017-11-28 12:45:00,214.21,214.31,214.16,214.25,10799.0,190.3557,190.4445,190.3112,190.3912,10799.0
2017-11-28 12:50:00,214.27,214.27,214.02,214.04,28793.0,190.409,190.409,190.1868,190.2046,28793.0
2017-11-28 12:55:00,214.05,214.2,214.01,214.18,10427.0,190.2135,190.3468,190.1779,190.329,10427.0
2017-11-28 13:00:00,214.21,214.22,214.09,214.17,16923.0,190.3557,190.3646,190.249,190.3201,16923.0
2017-11-28 13:05:00,214.2,214.36,214.2,214.3,23773.0,190.3468,190.489,190.3468,190.4356,23773.0
2017-11-28 13:10:00,214.33,214.36,214.2,214.23,18219.0,190.4623,190.489,190.3468,190.3734,18219.0
2017-11-28 13:15:00,214.23,214.24,214.08,214.17,12152.0,190.3734,190.3823,190.2401,190.3201,12152.0
2017-11-28 13:20:00,214.18,214.22,213.93,214.07,20431.0,190.329,190.3646,190.1068,190.2313,20431.0
2017-11-28 13:25:00,214.08,214.09,213.95,214.02,18294.0,190.2401,190.249,190.1246,190.1868,18294.0
2017-11-28 13:30:00,214.01,214.02,213.84,213.85,9382.0,190.1779,190.1868,190.0269,190.0358,9382.0
2017-11-28 13:35:00,213.83,213.84,213.62,213.62,19926.0,190.018,190.0269,189.8314,189.8314,19926.0
2017-11-28 13:40:00,213.59,213.65,213.51,213.63,11425.0,189.8047,189.858,189.7336,189.8403,11425.0
2017-11-28 13:45:00,213.6,213.6,213.31,213.35,8011.0,189.8136,189.8136,189.5559,189.5914,8011.0
2017-11-28 13:50:00,213.39,213.42,213.11,213.11,9756.0,189.627,189.6536,189.3782,189.3782,9756.0
2017-11-28 13:55:00,213.11,213.13,212.69,212.74,20715.0,189.3782,189.3959,189.0049,189.0494,20715.0
2017-11-28 14:00:00,212.72,212.8,212.6,212.72,13979.0,189.0316,189.1027,188.925,189.0316,13979.0
2017-11-28 14:05:00,212.7,212.77,212.59,212.59,22789.0,189.0138,189.076,188.9161,188.9161,22789.0
2017-11-28 14:10:00,212.63,212.78,212.61,212.75,16578.0,188.9516,189.0849,188.9338,189.0583,16578.0
2017-11-28 14:15:00,212.71,212.82,212.63,212.76,11442.0,189.0227,189.1205,188.9516,189.0671,11442.0
2017-11-28 14:20:00,212.75,212.85,212.73,212.8,9385.0,189.0583,189.1471,189.0405,189.1027,9385.0
2017-11-28 14:25:00,212.86,213.02,212.86,212.93,31084.0,189.156,189.2982,189.156,189.2182,31084.0
2017-11-28 14:30:00,212.98,213.28,212.94,213.28,34312.0,189.2626,189.5292,189.2271,189.5292,34312.0
2017-11-28 14:35:00,213.31,213.48,213.3,213.48,12811.0,189.5559,189.707,189.547,189.707,12811.0
2017-11-28 14:40:00,213.45,213.81,213.44,213.81,14862.0,189.6803,190.0002,189.6714,190.0002,14862.0
2017-11-28 14:45:00,213.75,214.19,213.75,214.17,31472.0,189.9469,190.3379,189.9469,190.3201,31472.0
2017-11-28 14:50:00,214.15,214.41,214.1,214.4,14113.0,190.3023,190.5334,190.2579,190.5245,14113.0
2017-11-28 14:55:00,214.41,214.45,214.35,214.4,27743.0,190.5334,190.5689,190.4801,190.5245,27743.0
2017-11-28 15:00:00,214.39,214.58,214.39,214.57,26260.0,190.5156,190.6845,190.5156,190.6756,26260.0
2017-11-28 15:05:00,214.58,214.76,214.45,214.71,26642.0,190.6845,190.8444,190.5689,190.8,26642.0
2017-11-28 15:10:00,214.7,215.4,214.69,215.4,54804.0,190.7911,191.4131,190.7822,191.4131,54804.0
2017-11-28 15:15:00,215.37,215.93,215.35,215.86,58059.0,191.3865,191.8841,191.3687,191.8219,58059.0
2017-11-28 15:20:00,215.87,215.94,215.78,215.87,53802.0,191.8308,191.893,191.7508,191.8308,53802.0
2017-11-28 15:25:00,215.9,215.9,215.45,215.57,37027.0,191.8575,191.8575,191.4576,191.5642,37027.0
2017-11-28 15:30:00,215.58,215.68,215.51,215.54,37921.0,191.5731,191.662,191.5109,191.5376,37921.0
2017-11-28 15:35:00,215.53,215.73,215.5,215.67,40014.0,191.5287,191.7064,191.502,191.6531,40014.0
2017-11-28 15:40:00,215.67,215.84,215.64,215.79,43319.0,191.6531,191.8042,191.6264,191.7597,43319.0
2017-11-28 15:45:00,215.78,215.85,215.67,215.7,38993.0,191.7508,191.813,191.6531,191.6797,38993.0
2017-11-28 15:50:00,215.71,216.25,215.7,216.1,95996.0,191.6886,192.1685,191.6797,192.0352,95996.0
2017-11-28 15:55:00,216.11,216.31,216.0,216.22,189925.0,192.0441,192.2218,191.9463,192.1418,189925.0
2017-11-29 09:30:00,217.7,220.33,217.36,219.82,129050.0,193.457,195.7941,193.1549,195.3409,129050.0
2017-11-29 09:35:00,220.26,220.77,219.09,219.86,89425.0,195.7319,196.1851,194.6922,195.3765,89425.0
2017-11-29 09:40:00,219.89,223.46,219.72,222.7,132988.0,195.4031,198.5756,195.2521,197.9002,132988.0
2017-11-29 09:45:00,222.57,223.18,221.71,223.17,96155.0,197.7847,198.3268,197.0205,198.3179,96155.0
2017-11-29 09:50:00,223.15,223.26,221.28,222.27,71131.0,198.3001,198.3979,196.6384,197.5181,71131.0
2017-11-29 09:55:00,222.18,223.15,222.08,222.88,71506.0,197.4381,198.3001,197.3493,198.0602,71506.0
2017-11-29 10:00:00,222.87,222.87,222.0,222.2,57617.0,198.0513,198.0513,197.2782,197.4559,57617.0
2017-11-29 10:05:00,222.2,223.3,222.18,223.08,34545.0,197.4559,198.4334,197.4381,198.2379,34545.0
2017-11-29 10:10:00,223.01,223.06,221.86,221.89,103448.0,198.1757,198.2201,197.1538,197.1804,103448.0
2017-11-29 10:15:00,221.86,222.0,221.44,221.98,59709.0,197.1538,197.2782,196.7805,197.2604,59709.0
2017-11-29 10:20:00,222.01,222.36,221.92,222.1,72796.0,197.2871,197.5981,197.2071,197.367,72796.0
2017-11-29 10:25:00,222.09,222.42,221.84,222.19,24217.0,197.3582,197.6514,197.136,197.447,24217.0
2017-11-29 10:30:00,222.2,222.6,222.07,222.46,57504.0,197.4559,197.8114,197.3404,197.687,57504.0
2017-11-29 10:35:00,222.41,223.16,222.16,222.81,35251.0,197.6425,198.309,197.4204,197.998,35251.0
2017-11-29 10:40:00,222.82,223.09,222.76,222.8,39971.0,198.0069,198.2468,197.9535,197.9891,39971.0
2017-11-29 10:45:00,222.78,222.8,222.43,222.77,29748.0,197.9713,197.9891,197.6603,197.9624,29748.0
2017-11-29 10:50:00,222.77,222.83,222.44,222.44,28401.0,197.9624,198.0157,197.6692,197.6692,28401.0
2017-11-29 10:55:00,222.54,222.93,222.54,222.85,33060.0,197.758,198.1046,197.758,198.0335,33060.0
2017-11-29 11:00:00,222.91,223.2,222.76,223.08,57667.0,198.0868,198.3445,197.9535,198.2379,57667.0
2017-11-29 11:05:00,223.12,223.29,222.84,222.93,47746.0,198.2735,198.4245,198.0246,198.1046,47746.0
2017-11-29 11:10:00,222.88,223.29,222.83,222.92,19696.0,198.0602,198.4245,198.0157,198.0957,19696.0
2017-11-29 11:15:00,223.0,223.17,222.81,223.14,27904.0,198.1668,198.3179,197.998,198.2912,27904.0
2017-11-29 11:20:00,223.07,223.15,222.79,222.89,39038.0,198.229,198.3001,197.9802,198.0691,39038.0
2017-11-29 11:25:00,222.87,223.18,222.76,223.1,23918.0,198.0513,198.3268,197.9535,198.2557,23918.0
2017-11-29 11:30:00,223.06,223.16,222.81,223.12,39979.0,198.2201,198.309,197.998,198.2735,39979.0
2017-11-29 11:35:00,223.13,223.45,223.13,223.29,21172.0,198.2823,198.5667,198.2823,198.4245,21172.0
2017-11-29 11:40:00,223.31,223.33,223.01,223.24,25726.0,198.4423,198.4601,198.1757,198.3801,25726.0
2017-11-29 11:45:00,223.29,223.45,223.1,223.32,31831.0,198.4245,198.5667,198.2557,198.4512,31831.0
2017-11-29 11:50:00,223.34,223.38,223.18,223.23,24486.0,198.469,198.5045,198.3268,198.3712,24486.0
2017-11-29 11:55:00,223.24,223.46,223.18,223.43,23562.0,198.3801,198.5756,198.3268,198.5489,23562.0
2017-11-29 12:00:00,223.44,223.74,223.44,223.53,29302.0,198.5578,198.8244,198.5578,198.6378,29302.0
2017-11-29 12:05:00,223.56,223.91,223.46,223.82,19968.0,198.6645,198.9755,198.5756,198.8955,19968.0
2017-11-29 12:10:00,223.75,223.87,223.57,223.69,27686.0,198.8333,198.9399,198.6733,198.78,27686.0
2017-11-29 12:15:00,223.69,223.81,223.6,223.71,29281.0,198.78,198.8866,198.7,198.7978,29281.0
2017-11-29 12:20:00,223.69,223.76,223.3,223.3,34446.0,198.78,198.8422,198.4334,198.4334,34446.0
2017-11-29 12:25:00,223.27,223.74,223.27,223.49,45007.0,198.4067,198.8244,198.4067,198.6023,45007.0
2017-11-29 12:30:00,223.42,223.53,223.25,223.35,23132.0,198.54,198.6378,198.389,198.4778,23132.0
2017-11-29 12:35:00,223.39,223.5,223.2,223.22,16984.0,198.5134,198.6111,198.3445,198.3623,16984.0
2017-11-29 12:40:00,223.21,223.32,222.91,222.98,24197.0,198.3534,198.4512,198.0868,198.149,24197.0
2017-11-29 12:45:00,222.94,222.94,222.34,222.47,27515.0,198.1135,198.1135,197.5803,197.6958,27515.0
2017-11-29 12:50:00,222.48,222.53,222.05,222.29,33214.0,197.7047,197.7492,197.3226,197.5359,33214.0
2017-11-29 12:55:00,222.26,222.66,222.26,222.36,43445.0,197.5092,197.8647,197.5092,197.5981,43445.0
2017-11-29 13:00:00,222.41,222.65,222.35,222.61,45291.0,197.6425,197.8558,197.5892,197.8202,45291.0
2017-11-29 13:05:00,222.58,222.74,222.44,222.63,20020.0,197.7936,197.9358,197.6692,197.838,20020.0
2017-11-29 13:10:00,222.62,222.95,222.62,222.76,25451.0,197.8291,198.1224,197.8291,197.9535,25451.0
2017-11-29 13:15:00,222.74,223.04,222.71,222.83,36017.0,197.9358,198.2024,197.9091,198.0157,36017.0
2017-11-29 13:20:00,222.9,223.01,222.55,222.74,17501.0,198.078,198.1757,197.7669,197.9358,17501.0
2017-11-29 13:25:00,222.68,222.88,222.6,222.85,8561.0,197.8825,198.0602,197.8114,198.0335,8561.0
2017-11-29 13:30:00,222.85,222.88,222.57,222.82,18349.0,198.0335,198.0602,197.7847,198.0069,18349.0
2017-11-29 13:35:00,222.84,222.93,222.58,222.82,27884.0,198.0246,198.1046,197.7936,198.0069,27884.0
2017-11-29 13:40:00,222.78,222.81,222.61,222.71,18753.0,197.9713,197.998,197.8202,197.9091,18753.0
2017-11-29 13:45:00,222.71,222.77,222.49,222.69,22696.0,197.9091,197.9624,197.7136,197.8913,22696.0
2017-11-29 13:50:00,222.66,222.91,222.64,222.79,16470.0,197.8647,198.0868,197.8469,197.9802,16470.0
2017-11-29 13:55:00,222.76,223.16,222.68,223.16,23367.0,197.9535,198.309,197.8825,198.309,23367.0
2017-11-29 14:00:00,223.19,224.27,223.18,223.89,51673.0,198.3357,199.2954,198.3268,198.9577,51673.0
2017-11-29 14:05:00,223.9,223.95,223.6,223.67,27681.0,198.9666,199.011,198.7,198.7622,27681.0
2017-11-29 14:10:00,223.68,223.76,223.47,223.51,29056.0,198.7711,198.8422,198.5845,198.62,29056.0
2017-11-29 14:15:00,223.56,223.77,223.3,223.55,40788.0,198.6645,198.8511,198.4334,198.6556,40788.0
2017-11-29 14:20:00,223.55,223.77,223.51,223.69,19721.0,198.6556,198.8511,198.62,198.78,19721.0
2017-11-29 14:25:00,223.75,223.75,223.32,223.52,27705.0,198.8333,198.8333,198.4512,198.6289,27705.0
2017-11-29 14:30:00,223.56,223.56,223.25,223.37,15101.0,198.6645,198.6645,198.389,198.4956,15101.0
2017-11-29 14:35:00,223.33,223.4,223.11,223.14,20809.0,198.4601,198.5223,198.2646,198.2912,20809.0
2017-11-29 14:40:00,223.16,223.22,222.9,222.93,19796.0,198.309,198.3623,198.078,198.1046,19796.0
2017-11-29 14:45:00,222.96,223.05,222.84,223.05,18135.0,198.1313,198.2112,198.0246,198.2112,18135.0
2017-11-29 14:50:00,223.05,223.1,222.86,222.86,14532.0,198.2112,198.2557,198.0424,198.0424,14532.0
2017-11-29 14:55:00,222.9,223.01,222.69,222.95,31558.0,198.078,198.1757,197.8913,198.1224,31558.0
2017-11-29 15:00:00,222.98,223.56,222.97,223.21,92273.0,198.149,198.6645,198.1402,198.3534,92273.0
2017-11-29 15:05:00,223.18,223.21,222.94,223.03,30349.0,198.3268,198.3534,198.1135,198.1935,30349.0
2017-11-29 15:10:00,223.03,223.31,222.87,223.11,30363.0,198.1935,198.4423,198.0513,198.2646,30363.0
2017-11-29 15:15:00,223.09,223.11,222.85,222.87,43412.0,198.2468,198.2646,198.0335,198.0513,43412.0
2017-11-29 15:20:00,222.87,223.06,222.87,222.92,39477.0,198.0513,198.2201,198.0513,198.0957,39477.0
2017-11-29 15:25:00,222.93,223.03,222.87,222.95,27699.0,198.1046,198.1935,198.0513,198.1224,27699.0
2017-11-29 15:30:00,222.96,223.03,222.91,223.0,37445.0,198.1313,198.1935,198.0868,198.1668,37445.0
2017-11-29 15:35:00,223.02,223.04,222.91,222.96,28845.0,198.1846,198.2024,198.0868,198.1313,28845.0
2017-11-29 15:40:00,222.98,222.99,222.74,222.8,50706.0,198.149,198.1579,197.9358,197.9891,50706.0
2017-11-29 15:45:00,222.78,222.92,222.66,222.71,54853.0,197.9713,198.0957,197.8647,197.9091,54853.0
2017-11-29 15:50:00,222.71,222.96,222.68,222.94,57286.0,197.9091,198.1313,197.8825,198.1135,57286.0
2017-11-29 15:55:00,222.95,223.19,222.87,222.93,155573.0,198.1224,198.3357,198.0513,198.1046,155573.0
2017-11-30 09:30:00,223.83,224.94,223.57,224.9,133713.0,199.5582,200.5478,199.3264,200.5122,133713.0
2017-11-30 09:35:00,224.8,225.32,224.09,224.76,72634.0,200.423,200.8866,199.79,200.3873,72634.0
2017-11-30 09:40:00,224.83,224.9,223.83,224.15,50075.0,200.4498,200.5122,199.5582,199.8435,50075.0
2017-11-30 09:45:00,224.13,224.13,222.89,223.24,41654.0,199.8257,199.8257,198.7201,199.0322,41654.0
2017-11-30 09:50:00,223.21,223.56,222.89,223.09,40106.0,199.0054,199.3175,198.7201,198.8984,40106.0
2017-11-30 09:55:00,222.99,223.4,222.64,222.87,30667.0,198.8093,199.1748,198.4972,198.7023,30667.0
2017-11-30 10:00:00,222.75,222.87,222.29,222.42,34269.0,198.5953,198.7023,198.1852,198.3011,34269.0
2017-11-30 10:05:00,222.5,223.33,222.29,223.33,32399.0,198.3724,199.1124,198.1852,199.1124,32399.0
2017-11-30 10:10:00,223.33,223.69,223.21,223.37,24089.0,199.1124,199.4334,199.0054,199.1481,24089.0
2017-11-30 10:15:00,223.36,223.45,223.08,223.22,27356.0,199.1392,199.2194,198.8895,199.0143,27356.0
2017-11-30 10:20:00,223.15,223.46,223.09,223.26,21367.0,198.9519,199.2283,198.8984,199.05,21367.0
2017-11-30 10:25:00,223.24,223.31,222.9,223.3,24223.0,199.0322,199.0946,198.729,199.0857,24223.0
2017-11-30 10:30:00,223.34,223.39,222.81,222.88,29199.0,199.1213,199.1659,198.6488,198.7112,29199.0
2017-11-30 10:35:00,222.83,223.51,222.8,223.5,26483.0,198.6666,199.2729,198.6399,199.264,26483.0
2017-11-30 10:40:00,223.55,224.34,223.4,223.83,90803.0,199.3086,200.0129,199.1748,199.5582,90803.0
2017-11-30 10:45:00,223.84,224.68,223.83,224.47,36624.0,199.5671,200.316,199.5582,200.1288,36624.0
2017-11-30 10:50:00,224.5,224.64,224.2,224.58,31086.0,200.1555,200.2804,199.8881,200.2269,31086.0
2017-11-30 10:55:00,224.53,225.19,224.52,224.95,56313.0,200.1823,200.7707,200.1734,200.5567,56313.0
2017-11-30 11:00:00,224.98,225.28,224.86,225.23,50076.0,200.5835,200.851,200.4765,200.8064,50076.0
2017-11-30 11:05:00,225.23,225.99,225.17,225.73,79149.0,200.8064,201.484,200.7529,201.2522,79149.0
2017-11-30 11:10:00,225.74,226.79,225.58,226.17,75769.0,201.2611,202.1972,201.1184,201.6444,75769.0
2017-11-30 11:15:00,226.13,226.21,225.88,226.14,48143.0,201.6088,201.6801,201.3859,201.6177,48143.0
2017-11-30 11:20:00,226.14,226.56,225.95,226.49,36709.0,201.6177,201.9922,201.4483,201.9297,36709.0
2017-11-30 11:25:00,226.49,226.51,226.01,226.01,53903.0,201.9297,201.9476,201.5018,201.5018,53903.0
2017-11-30 11:30:00,226.05,226.49,226.0,226.46,38221.0,201.5375,201.9297,201.4929,201.903,38221.0
2017-11-30 11:35:00,226.45,226.53,226.04,226.07,64046.0,201.8941,201.9654,201.5285,201.5553,64046.0
2017-11-30 11:40:00,226.09,226.18,225.69,225.73,76651.0,201.5731,201.6534,201.2165,201.2522,76651.0
2017-11-30 11:45:00,225.73,225.9,225.66,225.84,43247.0,201.2522,201.4037,201.1897,201.3502,43247.0
2017-11-30 11:50:00,225.86,226.2,225.84,226.19,62566.0,201.3681,201.6712,201.3502,201.6623,62566.0
2017-11-30 11:55:00,226.19,226.48,226.16,226.3,54600.0,201.6623,201.9208,201.6355,201.7603,54600.0
2017-11-30 12:00:00,226.32,226.4,225.95,225.97,73341.0,201.7782,201.8495,201.4483,201.4661,73341.0
2017-11-30 12:05:00,225.96,226.2,225.93,226.18,51718.0,201.4572,201.6712,201.4305,201.6534,51718.0
2017-11-30 12:10:00,226.17,226.53,226.12,226.52,51768.0,201.6444,201.9654,201.5999,201.9565,51768.0
2017-11-30 12:15:00,226.54,226.59,226.21,226.3,56232.0,201.9743,202.0189,201.6801,201.7603,56232.0
2017-11-30 12:20:00,226.28,226.45,226.23,226.42,41044.0,201.7425,201.8941,201.6979,201.8673,41044.0
2017-11-30 12:25:00,226.45,226.5,226.16,226.16,38267.0,201.8941,201.9387,201.6355,201.6355,38267.0
2017-11-30 12:30:00,226.15,226.24,226.12,226.13,45656.0,201.6266,201.7069,201.5999,201.6088,45656.0
2017-11-30 12:35:00,226.13,226.32,226.04,226.1,38039.0,201.6088,201.7782,201.5285,201.582,38039.0
2017-11-30 12:40:00,226.12,226.66,226.02,226.66,43471.0,201.5999,202.0813,201.5107,202.0813,43471.0
2017-11-30 12:45:00,226.68,227.62,226.61,227.38,35038.0,202.0991,202.9372,202.0367,202.7232,35038.0
2017-11-30 12:50:00,227.34,227.34,226.89,227.29,17112.0,202.6876,202.6876,202.2864,202.643,17112.0
2017-11-30 12:55:00,227.27,227.27,226.78,226.99,32278.0,202.6252,202.6252,202.1883,202.3755,32278.0
2017-11-30 13:00:00,226.99,227.34,226.87,226.88,48610.0,202.3755,202.6876,202.2685,202.2775,48610.0
2017-11-30 13:05:00,226.85,227.03,226.58,226.88,26860.0,202.2507,202.4112,202.01,202.2775,26860.0
2017-11-30 13:10:00,226.86,227.03,226.73,227.03,25789.0,202.2596,202.4112,202.1437,202.4112,25789.0
2017-11-30 13:15:00,227.02,227.02,226.77,226.97,19403.0,202.4023,202.4023,202.1794,202.3577,19403.0
2017-11-30 13:20:00,226.92,226.99,226.61,226.74,21286.0,202.3131,202.3755,202.0367,202.1526,21286.0
2017-11-30 13:25:00,226.74,226.98,226.56,226.59,32899.0,202.1526,202.3666,201.9922,202.0189,32899.0
2017-11-30 13:30:00,226.62,226.74,226.55,226.61,27258.0,202.0456,202.1526,201.9832,202.0367,27258.0
2017-11-30 13:35:00,226.68,226.81,226.58,226.67,31396.0,202.0991,202.215,202.01,202.0902,31396.0
2017-11-30 13:40:00,226.65,226.81,226.51,226.55,54491.0,202.0724,202.215,201.9476,201.9832,54491.0
2017-11-30 13:45:00,226.51,226.75,226.4,226.52,23331.0,201.9476,202.1616,201.8495,201.9565,23331.0
2017-11-30 13:50:00,226.52,226.63,226.4,226.53,29803.0,201.9565,202.0546,201.8495,201.9654,29803.0
2017-11-30 13:55:00,226.53,226.72,226.45,226.67,20745.0,201.9654,202.1348,201.8941,202.0902,20745.0
2017-11-30 14:00:00,226.67,226.95,226.63,226.88,39577.0,202.0902,202.3399,202.0546,202.2775,39577.0
2017-11-30 14:05:00,226.88,227.05,226.85,227.0,34711.0,202.2775,202.429,202.2507,202.3844,34711.0
2017-11-30 14:10:00,227.0,227.28,226.99,227.24,55475.0,202.3844,202.6341,202.3755,202.5984,55475.0
2017-11-30 14:15:00,227.28,227.63,227.21,227.57,28104.0,202.6341,202.9461,202.5717,202.8926,28104.0
2017-11-30 14:20:00,227.55,227.85,227.45,227.65,54242.0,202.8748,203.1423,202.7856,202.964,54242.0
2017-11-30 14:25:00,227.63,228.0,227.6,227.87,36784.0,202.9461,203.276,202.9194,203.1601,36784.0
2017-11-30 14:30:00,227.83,227.91,227.46,227.68,37716.0,203.1244,203.1958,202.7946,202.9907,37716.0
2017-11-30 14:35:00,227.66,227.78,227.45,227.65,28943.0,202.9729,203.0799,202.7856,202.964,28943.0
2017-11-30 14:40:00,227.63,227.78,227.58,227.63,26540.0,202.9461,203.0799,202.9015,202.9461,26540.0
2017-11-30 14:45:00,227.66,227.71,227.51,227.51,31233.0,202.9729,203.0174,202.8391,202.8391,31233.0
2017-11-30 14:50:00,227.53,227.94,227.5,227.84,40582.0,202.857,203.2225,202.8302,203.1334,40582.0
2017-11-30 14:55:00,227.83,227.87,227.67,227.67,48590.0,203.1244,203.1601,202.9818,202.9818,48590.0
2017-11-30 15:00:00,227.66,227.66,227.26,227.46,46660.0,202.9729,202.9729,202.6162,202.7946,46660.0
2017-11-30 15:05:00,227.45,227.63,227.39,227.43,51748.0,202.7856,202.9461,202.7321,202.7678,51748.0
2017-11-30 15:10:00,227.42,227.57,227.4,227.51,38671.0,202.7589,202.8926,202.7411,202.8391,38671.0
2017-11-30 15:15:00,227.53,227.66,227.5,227.6,64782.0,202.857,202.9729,202.8302,202.9194,64782.0
2017-11-30 15:20:00,227.61,227.63,227.42,227.5,52356.0,202.9283,202.9461,202.7589,202.8302,52356.0
2017-11-30 15:25:00,227.52,227.66,227.47,227.65,39786.0,202.8481,202.9729,202.8035,202.964,39786.0
2017-11-30 15:30:00,227.66,227.89,227.58,227.87,55534.0,202.9729,203.1779,202.9015,203.1601,55534.0
2017-11-30 15:35:00,227.9,228.4,227.83,228.4,115835.0,203.1868,203.6326,203.1244,203.6326,115835.0
2017-11-30 15:40:00,228.4,228.4,227.83,227.99,73339.0,203.6326,203.6326,203.1244,203.2671,73339.0
2017-11-30 15:45:00,227.96,228.7,227.93,228.54,113808.0,203.2403,203.9001,203.2136,203.7574,113808.0
2017-11-30 15:50:00,228.55,228.75,227.84,227.89,159855.0,203.7664,203.9447,203.1334,203.1779,159855.0
2017-11-30 15:55:00,227.89,228.38,227.67,228.12,315900.0,203.1779,203.6148,202.9818,203.383,315900.0
2017-12-01 09:30:00,228.89,229.22,228.0,228.14,110508.0,204.0695,204.3637,203.276,203.4008,110508.0
2017-12-01 09:35:00,228.21,228.41,226.67,227.66,49669.0,203.4632,203.6415,202.0902,202.9729,49669.0
2017-12-01 09:40:00,227.61,227.63,226.26,226.38,47596.0,202.9283,202.9461,201.7247,201.8317,47596.0
2017-12-01 09:45:00,226.21,226.38,225.42,225.99,32755.0,201.6801,201.8317,200.9758,201.484,32755.0
2017-12-01 09:50:00,225.98,226.12,225.25,225.48,37764.0,201.475,201.5999,200.8242,201.0293,37764.0
2017-12-01 09:55:00,225.48,225.88,225.25,225.44,30259.0,201.0293,201.3859,200.8242,200.9936,30259.0
2017-12-01 10:00:00,225.46,225.93,225.38,225.67,30782.0,201.0114,201.4305,200.9401,201.1987,30782.0
2017-12-01 10:05:00,225.67,225.85,225.47,225.81,30706.0,201.1987,201.3591,201.0204,201.3235,30706.0
2017-12-01 10:10:00,225.81,226.26,225.7,226.23,26546.0,201.3235,201.7247,201.2254,201.6979,26546.0
2017-12-01 10:15:00,226.28,226.74,226.16,226.53,26516.0,201.7425,202.1526,201.6355,201.9654,26516.0
2017-12-01 10:20:00,226.58,226.83,226.09,226.83,34204.0,202.01,202.2329,201.5731,202.2329,34204.0
2017-12-01 10:25:00,226.83,227.05,226.59,226.83,27401.0,202.2329,202.429,202.0189,202.2329,27401.0
2017-12-01 10:30:00,226.9,227.05,226.36,226.36,37099.0,202.2953,202.429,201.8138,201.8138,37099.0
2017-12-01 10:35:00,226.32,226.47,226.19,226.25,18189.0,201.7782,201.9119,201.6623,201.7158,18189.0
2017-12-01 10:40:00,226.25,226.81,226.24,226.69,22032.0,201.7158,202.215,201.7069,202.1081,22032.0
2017-12-01 10:45:00,226.64,226.76,226.38,226.51,24307.0,202.0635,202.1705,201.8317,201.9476,24307.0
2017-12-01 10:50:00,226.53,226.72,226.32,226.44,22163.0,201.9654,202.1348,201.7782,201.8852,22163.0
2017-12-01 10:55:00,226.5,226.7,226.41,226.51,20863.0,201.9387,202.117,201.8584,201.9476,20863.0
2017-12-01 11:00:00,226.57,226.87,226.41,226.87,25430.0,202.0011,202.2685,201.8584,202.2685,25430.0
2017-12-01 11:05:00,226.8,226.82,226.25,226.54,49358.0,202.2061,202.224,201.7158,201.9743,49358.0
2017-12-01 11:10:00,226.38,226.62,224.35,225.58,70878.0,201.8317,202.0456,200.0218,201.1184,70878.0
2017-12-01 11:15:00,225.77,225.78,224.99,225.72,48573.0,201.2878,201.2967,200.5924,201.2432,48573.0
2017-12-01 11:20:00,225.72,225.82,225.27,225.41,29761.0,201.2432,201.3324,200.842,200.9669,29761.0
2017-12-01 11:25:00,225.23,225.91,224.19,224.3,46703.0,200.8064,201.4126,199.8792,199.9772,46703.0
2017-12-01 11:30:00,224.31,224.49,221.08,223.83,81310.0,199.9861,200.1466,197.1064,199.5582,81310.0
2017-12-01 11:35:00,223.68,224.88,223.18,224.7,47906.0,199.4245,200.4943,198.9787,200.3338,47906.0
2017-12-01 11:40:00,224.57,225.21,224.57,224.85,20972.0,200.2179,200.7885,200.2179,200.4676,20972.0
2017-12-01 11:45:00,224.81,225.16,224.61,224.73,18319.0,200.4319,200.744,200.2536,200.3606,18319.0
2017-12-01 11:50:00,224.77,225.36,224.64,225.36,45742.0,200.3963,200.9223,200.2804,200.9223,45742.0
2017-12-01 11:55:00,225.35,225.92,224.73,225.92,38999.0,200.9134,201.4216,200.3606,201.4216,38999.0
2017-12-01 12:00:00,225.87,226.65,225.72,226.31,39131.0,201.377,202.0724,201.2432,201.7693,39131.0
2017-12-01 12:05:00,226.22,226.44,225.67,225.99,35285.0,201.689,201.8852,201.1987,201.484,35285.0
2017-12-01 12:10:00,225.85,226.2,225.74,225.96,24224.0,201.3591,201.6712,201.2611,201.4572,24224.0
2017-12-01 12:15:00,225.99,226.21,225.38,225.49,37641.0,201.484,201.6801,200.9401,201.0382,37641.0
2017-12-01 12:20:00,225.56,225.9,225.5,225.78,24630.0,201.1006,201.4037,201.0471,201.2967,24630.0
2017-12-01 12:25:00,225.77,225.77,225.25,225.66,21384.0,201.2878,201.2878,200.8242,201.1897,21384.0
2017-12-01 12:30:00,225.71,225.77,225.04,225.1,13929.0,201.2343,201.2878,200.637,200.6905,13929.0
2017-12-01 12:35:00,225.09,225.48,225.09,225.12,14165.0,200.6816,201.0293,200.6816,200.7083,14165.0
2017-12-01 12:40:00,225.1,225.6,225.03,225.56,9714.0,200.6905,201.1363,200.6281,201.1006,9714.0
2017-12-01 12:45:00,225.54,225.87,225.49,225.77,11573.0,201.0828,201.377,201.0382,201.2878,11573.0
2017-12-01 12:50:00,225.87,225.96,225.66,225.81,24529.0,201.377,201.4572,201.1897,201.3235,24529.0
2017-12-01 12:55:00,225.85,225.96,225.69,225.79,19283.0,201.3591,201.4572,201.2165,201.3057,19283.0
2017-12-01 13:00:00,225.83,225.86,225.47,225.52,14551.0,201.3413,201.3681,201.0204,201.0649,14551.0
2017-12-01 13:05:00,225.44,225.76,225.32,225.34,22579.0,200.9936,201.2789,200.8866,200.9044,22579.0
2017-12-01 13:10:00,225.32,225.6,225.32,225.45,27099.0,200.8866,201.1363,200.8866,201.0025,27099.0
2017-12-01 13:15:00,225.42,225.59,224.86,224.96,17813.0,200.9758,201.1273,200.4765,200.5657,17813.0
2017-12-01 13:20:00,224.92,224.93,224.63,224.71,22632.0,200.53,200.5389,200.2714,200.3428,22632.0
2017-12-01 13:25:00,224.75,224.8,224.4,224.4,15718.0,200.3784,200.423,200.0664,200.0664,15718.0
2017-12-01 13:30:00,224.46,225.07,224.4,224.96,17779.0,200.1199,200.6637,200.0664,200.5657,17779.0
2017-12-01 13:35:00,224.99,225.59,224.99,225.54,21393.0,200.5924,201.1273,200.5924,201.0828,21393.0
2017-12-01 13:40:00,225.54,225.67,225.19,225.45,12279.0,201.0828,201.1987,200.7707,201.0025,12279.0
2017-12-01 13:45:00,225.44,225.71,225.16,225.64,23723.0,200.9936,201.2343,200.744,201.1719,23723.0
2017-12-01 13:50:00,225.59,225.65,225.27,225.59,17396.0,201.1273,201.1808,200.842,201.1273,17396.0
2017-12-01 13:55:00,225.57,225.76,225.52,225.57,11407.0,201.1095,201.2789,201.0649,201.1095,11407.0
2017-12-01 14:00:00,225.53,225.82,225.45,225.59,15800.0,201.0738,201.3324,201.0025,201.1273,15800.0
2017-12-01 14:05:00,225.59,225.77,225.44,225.77,9812.0,201.1273,201.2878,200.9936,201.2878,9812.0
2017-12-01 14:10:00,225.71,225.89,225.67,225.72,14275.0,201.2343,201.3948,201.1987,201.2432,14275.0
2017-12-01 14:15:00,225.7,225.86,225.59,225.79,8848.0,201.2254,201.3681,201.1273,201.3057,8848.0
2017-12-01 14:20:00,225.75,225.79,225.61,225.61,8149.0,201.27,201.3057,201.1452,201.1452,8149.0
2017-12-01 14:25:00,225.64,225.81,225.59,225.8,15309.0,201.1719,201.3235,201.1273,201.3146,15309.0
2017-12-01 14:30:00,225.79,226.03,225.68,225.93,20048.0,201.3057,201.5196,201.2076,201.4305,20048.0
2017-12-01 14:35:00,225.89,226.1,225.86,225.86,12499.0,201.3948,201.582,201.3681,201.3681,12499.0
2017-12-01 14:40:00,225.89,226.04,225.84,226.0,13741.0,201.3948,201.5285,201.3502,201.4929,13741.0
2017-12-01 14:45:00,225.98,226.07,225.82,226.07,12766.0,201.475,201.5553,201.3324,201.5553,12766.0
2017-12-01 14:50:00,226.09,226.22,225.91,225.91,16949.0,201.5731,201.689,201.4126,201.4126,16949.0
2017-12-01 14:55:00,225.93,226.46,225.92,226.34,13465.0,201.4305,201.903,201.4216,201.796,13465.0
2017-12-01 15:00:00,226.28,226.74,226.09,226.72,33996.0,201.7425,202.1526,201.5731,202.1348,33996.0
2017-12-01 15:05:00,226.71,226.75,226.52,226.63,28053.0,202.1259,202.1616,201.9565,202.0546,28053.0
2017-12-01 15:10:00,226.62,226.62,226.32,226.32,9364.0,202.0456,202.0456,201.7782,201.7782,9364.0
2017-12-01 15:15:00,226.31,226.4,226.26,226.26,13444.0,201.7693,201.8495,201.7247,201.7247,13444.0
2017-12-01 15:20:00,226.24,226.3,225.98,226.0,18136.0,201.7069,201.7603,201.475,201.4929,18136.0
2017-12-01 15:25:00,225.99,226.19,225.98,226.12,28524.0,201.484,201.6623,201.475,201.5999,28524.0
2017-12-01 15:30:00,226.11,226.34,225.93,226.03,30420.0,201.591,201.796,201.4305,201.5196,30420.0
2017-12-01 15:35:00,226.07,226.37,226.05,226.37,29603.0,201.5553,201.8228,201.5375,201.8228,29603.0
2017-12-01 15:40:00,226.34,226.99,226.31,226.87,44652.0,201.796,202.3755,201.7693,202.2685,44652.0
2017-12-01 15:45:00,226.83,226.83,226.29,226.45,53353.0,202.2329,202.2329,201.7514,201.8941,53353.0
2017-12-01 15:50:00,226.49,226.68,226.49,226.62,46271.0,201.9297,202.0991,201.9297,202.0456,46271.0
2017-12-01 15:55:00,226.64,226.89,226.52,226.78,133805.0,202.0635,202.2864,201.9565,202.1883,133805.0
2017-12-04 09:30:00,229.26,229.77,228.98,229.03,128840.0,204.3994,204.8541,204.1497,204.1943,128840.0
2017-12-04 09:35:00,229.03,229.25,228.18,228.5,62842.0,204.1943,204.3905,203.4365,203.7218,62842.0
2017-12-04 09:40:00,228.57,229.49,228.26,229.45,43976.0,203.7842,204.6044,203.5078,204.5688,43976.0
2017-12-04 09:45:00,229.49,229.5,228.78,229.25,46769.0,204.6044,204.6133,203.9714,204.3905,46769.0
2017-12-04 09:50:00,229.4,229.94,229.16,229.86,52981.0,204.5242,205.0056,204.3102,204.9343,52981.0
2017-12-04 09:55:00,229.84,230.69,229.7,230.22,120993.0,204.9165,205.6743,204.7917,205.2553,120993.0
2017-12-04 10:00:00,230.32,231.19,230.22,231.17,58154.0,205.3444,206.1201,205.2553,206.1023,58154.0
2017-12-04 10:05:00,231.09,231.47,230.69,231.47,66062.0,206.0309,206.3697,205.6743,206.3697,66062.0
2017-12-04 10:10:00,231.43,231.77,230.6,230.6,77315.0,206.3341,206.6372,205.5941,205.5941,77315.0
2017-12-04 10:15:00,230.48,231.01,230.48,231.0,62413.0,205.4871,205.9596,205.4871,205.9507,62413.0
2017-12-04 10:20:00,231.0,231.0,230.44,230.76,38988.0,205.9507,205.9507,205.4514,205.7367,38988.0
2017-12-04 10:25:00,230.76,231.17,230.66,230.93,28352.0,205.7367,206.1023,205.6476,205.8883,28352.0
2017-12-04 10:30:00,230.9,230.9,230.27,230.38,29397.0,205.8615,205.8615,205.2998,205.3979,29397.0
2017-12-04 10:35:00,230.26,230.42,229.85,230.03,74207.0,205.2909,205.4336,204.9254,205.0859,74207.0
2017-12-04 10:40:00,230.03,230.08,228.81,228.98,55430.0,205.0859,205.1304,203.9982,204.1497,55430.0
2017-12-04 10:45:00,228.98,229.23,228.76,229.19,36792.0,204.1497,204.3726,203.9536,204.337,36792.0
2017-12-04 10:50:00,229.19,229.19,228.5,228.59,43432.0,204.337,204.337,203.7218,203.802,43432.0
2017-12-04 10:55:00,228.6,228.72,228.4,228.53,27817.0,203.8109,203.9179,203.6326,203.7485,27817.0
2017-12-04 11:00:00,228.5,228.98,228.4,228.98,15737.0,203.7218,204.1497,203.6326,204.1497,15737.0
2017-12-04 11:05:00,228.98,228.98,228.08,228.08,25539.0,204.1497,204.1497,203.3473,203.3473,25539.0
2017-12-04 11:10:00,228.14,228.39,227.92,227.94,27110.0,203.4008,203.6237,203.2047,203.2225,27110.0
2017-12-04 11:15:00,227.98,228.09,227.73,227.9,45501.0,203.2582,203.3562,203.0353,203.1868,45501.0
2017-12-04 11:20:00,227.87,228.08,227.55,227.59,41833.0,203.1601,203.3473,202.8748,202.9105,41833.0
2017-12-04 11:25:00,227.61,227.61,226.79,227.12,39402.0,202.9283,202.9283,202.1972,202.4914,39402.0
2017-12-04 11:30:00,227.12,227.47,227.1,227.14,24468.0,202.4914,202.8035,202.4736,202.5093,24468.0
2017-12-04 11:35:00,227.1,227.14,226.65,226.84,37734.0,202.4736,202.5093,202.0724,202.2418,37734.0
2017-12-04 11:40:00,226.85,227.18,226.73,226.73,22847.0,202.2507,202.5449,202.1437,202.1437,22847.0
2017-12-04 11:45:00,226.74,226.81,225.65,225.85,42995.0,202.1526,202.215,201.1808,201.3591,42995.0
2017-12-04 11:50:00,225.81,225.83,225.51,225.7,31380.0,201.3235,201.3413,201.056,201.2254,31380.0
2017-12-04 11:55:00,225.73,225.74,225.44,225.71,23963.0,201.2522,201.2611,200.9936,201.2343,23963.0
2017-12-04 12:00:00,225.71,225.71,225.06,225.28,28433.0,201.2343,201.2343,200.6548,200.851,28433.0
2017-12-04 12:05:00,225.31,225.48,225.03,225.11,29207.0,200.8777,201.0293,200.6281,200.6994,29207.0
2017-12-04 12:10:00,225.14,225.36,225.04,225.35,20783.0,200.7261,200.9223,200.637,200.9134,20783.0
2017-12-04 12:15:00,225.35,225.36,224.78,224.78,19567.0,200.9134,200.9223,200.4052,200.4052,19567.0
2017-12-04 12:20:00,224.86,225.2,224.81,224.89,34705.0,200.4765,200.7796,200.4319,200.5032,34705.0
2017-12-04 12:25:00,224.89,224.89,224.55,224.66,19548.0,200.5032,200.5032,200.2001,200.2982,19548.0
2017-12-04 12:30:00,224.65,224.93,224.48,224.76,18431.0,200.2893,200.5389,200.1377,200.3873,18431.0
2017-12-04 12:35:00,224.78,224.83,224.18,224.22,19524.0,200.4052,200.4498,199.8702,199.9059,19524.0
2017-12-04 12:40:00,224.22,224.65,224.22,224.47,15844.0,199.9059,200.2893,199.9059,200.1288,15844.0
2017-12-04 12:45:00,224.5,224.59,224.18,224.18,13431.0,200.1555,200.2358,199.8702,199.8702,13431.0
2017-12-04 12:50:00,224.17,224.22,223.83,223.96,23835.0,199.8613,199.9059,199.5582,199.6741,23835.0
2017-12-04 12:55:00,223.96,224.02,223.87,223.97,29734.0,199.6741,199.7276,199.5939,199.683,29734.0
2017-12-04 13:00:00,223.93,223.99,223.78,223.79,19145.0,199.6473,199.7008,199.5136,199.5225,19145.0
2017-12-04 13:05:00,223.78,224.0,223.7,223.74,27369.0,199.5136,199.7098,199.4423,199.478,27369.0
2017-12-04 13:10:00,223.72,223.8,223.6,223.8,19573.0,199.4601,199.5314,199.3531,199.5314,19573.0
2017-12-04 13:15:00,223.81,223.96,223.65,223.75,23993.0,199.5404,199.6741,199.3977,199.4869,23993.0
2017-12-04 13:20:00,223.73,224.21,223.72,224.04,19805.0,199.469,199.897,199.4601,199.7454,19805.0
2017-12-04 13:25:00,224.07,224.18,224.07,224.08,11053.0,199.7722,199.8702,199.7722,199.7811,11053.0
2017-12-04 13:30:00,224.09,224.32,224.05,224.21,20037.0,199.79,199.9951,199.7543,199.897,20037.0
2017-12-04 13:35:00,224.21,224.23,224.04,224.05,19013.0,199.897,199.9148,199.7454,199.7543,19013.0
2017-12-04 13:40:00,224.05,224.1,223.72,223.74,21228.0,199.7543,199.7989,199.4601,199.478,21228.0
2017-12-04 13:45:00,223.75,223.75,223.5,223.57,22061.0,199.4869,199.4869,199.264,199.3264,22061.0
2017-12-04 13:50:00,223.55,223.71,223.35,223.41,20184.0,199.3086,199.4512,199.1302,199.1837,20184.0
2017-12-04 13:55:00,223.43,223.47,223.16,223.21,26344.0,199.2016,199.2372,198.9608,199.0054,26344.0
2017-12-04 14:00:00,223.19,223.61,223.15,223.46,32407.0,198.9876,199.362,198.9519,199.2283,32407.0
2017-12-04 14:05:00,223.42,223.42,223.19,223.34,28189.0,199.1927,199.1927,198.9876,199.1213,28189.0
2017-12-04 14:10:00,223.34,223.36,223.2,223.27,22665.0,199.1213,199.1392,198.9965,199.0589,22665.0
2017-12-04 14:15:00,223.27,223.28,222.76,222.77,24920.0,199.0589,199.0678,198.6042,198.6131,24920.0
2017-12-04 14:20:00,222.76,223.0,222.7,222.91,31243.0,198.6042,198.8182,198.5507,198.738,31243.0
2017-12-04 14:25:00,222.95,223.0,222.3,222.31,40500.0,198.7736,198.8182,198.1941,198.203,40500.0
2017-12-04 14:30:00,222.25,222.63,222.24,222.33,38832.0,198.1495,198.4883,198.1406,198.2208,38832.0
2017-12-04 14:35:00,222.33,222.56,222.26,222.44,43456.0,198.2208,198.4259,198.1584,198.3189,43456.0
2017-12-04 14:40:00,222.45,222.52,222.16,222.27,50299.0,198.3278,198.3902,198.0693,198.1674,50299.0
2017-12-04 14:45:00,222.29,222.54,222.24,222.24,32311.0,198.1852,198.4081,198.1406,198.1406,32311.0
2017-12-04 14:50:00,222.23,223.1,222.23,222.99,39403.0,198.1317,198.9074,198.1317,198.8093,39403.0
2017-12-04 14:55:00,222.99,223.35,222.88,223.03,33987.0,198.8093,199.1302,198.7112,198.8449,33987.0
2017-12-04 15:00:00,223.01,223.01,222.67,222.83,37632.0,198.8271,198.8271,198.524,198.6666,37632.0
2017-12-04 15:05:00,222.83,222.91,222.66,222.7,31423.0,198.6666,198.738,198.5151,198.5507,31423.0
2017-12-04 15:10:00,222.72,222.87,222.59,222.59,32057.0,198.5686,198.7023,198.4527,198.4527,32057.0
2017-12-04 15:15:00,222.62,222.63,222.32,222.34,32672.0,198.4794,198.4883,198.2119,198.2298,32672.0
2017-12-04 15:20:00,222.34,222.68,222.33,222.55,48813.0,198.2298,198.5329,198.2208,198.417,48813.0
2017-12-04 15:25:00,222.55,222.6,222.32,222.39,36187.0,198.417,198.4616,198.2119,198.2743,36187.0
2017-12-04 15:30:00,222.39,222.6,222.14,222.36,47626.0,198.2743,198.4616,198.0515,198.2476,47626.0
2017-12-04 15:35:00,222.36,222.58,222.15,222.41,47757.0,198.2476,198.4437,198.0604,198.2922,47757.0
2017-12-04 15:40:00,222.39,222.45,221.88,221.97,93311.0,198.2743,198.3278,197.8196,197.8999,93311.0
2017-12-04 15:45:00,222.0,222.12,221.87,222.03,66852.0,197.9266,198.0336,197.8107,197.9534,66852.0
2017-12-04 15:50:00,222.01,222.17,221.77,221.89,77594.0,197.9355,198.0782,197.7216,197.8286,77594.0
2017-12-04 15:55:00,221.89,222.37,221.4,221.5,294590.0,197.8286,198.2565,197.3917,197.4809,294590.0
2017-12-05 09:30:00,221.0,221.87,219.16,221.53,94587.0,197.0351,197.8107,195.3946,197.5076,94587.0
2017-12-05 09:35:00,221.46,221.6,221.13,221.2,30582.0,197.4452,197.57,197.151,197.2134,30582.0
2017-12-05 09:40:00,221.19,222.73,220.97,222.64,64975.0,197.2045,198.5775,197.0083,198.4972,64975.0
2017-12-05 09:45:00,222.58,223.72,222.5,223.3,79009.0,198.4437,199.4601,198.3724,199.0857,79009.0
2017-12-05 09:50:00,223.3,223.58,222.24,222.24,25686.0,199.0857,199.3353,198.1406,198.1406,25686.0
2017-12-05 09:55:00,222.14,222.78,222.08,222.26,24603.0,198.0515,198.6221,197.998,198.1584,24603.0
2017-12-05 10:00:00,222.19,222.97,222.19,222.83,42583.0,198.096,198.7914,198.096,198.6666,42583.0
2017-12-05 10:05:00,222.8,223.08,222.3,222.46,20120.0,198.6399,198.8895,198.1941,198.3368,20120.0
2017-12-05 10:10:00,222.56,222.92,222.25,222.25,23241.0,198.4259,198.7469,198.1495,198.1495,23241.0
2017-12-05 10:15:00,222.2,222.44,222.03,222.41,24129.0,198.1049,198.3189,197.9534,198.2922,24129.0
2017-12-05 10:20:00,222.51,222.56,222.2,222.2,35598.0,198.3813,198.4259,198.1049,198.1049,35598.0
2017-12-05 10:25:00,222.23,222.23,221.41,221.58,23842.0,198.1317,198.1317,197.4006,197.5522,23842.0
2017-12-05 10:30:00,221.53,221.57,221.28,221.37,23552.0,197.5076,197.5433,197.2847,197.3649,23552.0
2017-12-05 10:35:00,221.44,221.63,221.02,221.05,40927.0,197.4274,197.5968,197.0529,197.0797,40927.0
2017-12-05 10:40:00,221.05,221.46,221.04,221.26,36430.0,197.0797,197.4452,197.0707,197.2669,36430.0
2017-12-05 10:45:00,221.3,221.3,220.73,220.73,31409.0,197.3025,197.3025,196.7944,196.7944,31409.0
2017-12-05 10:50:00,220.77,220.85,220.2,220.27,36113.0,196.83,196.9013,196.3218,196.3842,36113.0
2017-12-05 10:55:00,220.29,220.54,220.26,220.4,43428.0,196.4021,196.625,196.3753,196.5001,43428.0
2017-12-05 11:00:00,220.42,220.98,220.4,220.89,48535.0,196.518,197.0172,196.5001,196.937,48535.0
2017-12-05 11:05:00,220.92,220.96,220.49,220.5,27498.0,196.9637,196.9994,196.5804,196.5893,27498.0
2017-12-05 11:10:00,220.54,220.81,220.54,220.71,36491.0,196.625,196.8657,196.625,196.7765,36491.0
2017-12-05 11:15:00,220.71,220.89,220.45,220.8,28692.0,196.7765,196.937,196.5447,196.8568,28692.0
2017-12-05 11:20:00,220.77,221.0,220.64,220.76,21657.0,196.83,197.0351,196.7141,196.8211,21657.0
2017-12-05 11:25:00,220.78,221.08,220.78,221.08,46382.0,196.8389,197.1064,196.8389,197.1064,46382.0
2017-12-05 11:30:00,221.12,221.19,221.0,221.0,15613.0,197.1421,197.2045,197.0351,197.0351,15613.0
2017-12-05 11:35:00,221.08,221.08,220.88,221.0,22939.0,197.1064,197.1064,196.9281,197.0351,22939.0
2017-12-05 11:40:00,221.0,221.11,220.78,221.09,39881.0,197.0351,197.1331,196.8389,197.1153,39881.0
2017-12-05 11:45:00,221.12,221.15,220.94,221.15,25199.0,197.1421,197.1688,196.9816,197.1688,25199.0
2017-12-05 11:50:00,221.16,221.28,221.11,221.28,31558.0,197.1777,197.2847,197.1331,197.2847,31558.0
2017-12-05 11:55:00,221.27,221.27,221.01,221.07,16474.0,197.2758,197.2758,197.044,197.0975,16474.0
2017-12-05 12:00:00,221.11,221.11,220.84,220.84,16358.0,197.1331,197.1331,196.8924,196.8924,16358.0
2017-12-05 12:05:00,220.9,221.0,220.84,220.88,20144.0,196.9459,197.0351,196.8924,196.9281,20144.0
2017-12-05 12:10:00,220.91,220.99,220.74,220.8,12891.0,196.9548,197.0262,196.8033,196.8568,12891.0
2017-12-05 12:15:00,220.79,221.08,220.75,220.87,28345.0,196.8478,197.1064,196.8122,196.9192,28345.0
2017-12-05 12:20:00,220.84,220.86,220.58,220.76,16030.0,196.8924,196.9103,196.6606,196.8211,16030.0
2017-12-05 12:25:00,220.73,221.0,220.73,220.87,12534.0,196.7944,197.0351,196.7944,196.9192,12534.0
2017-12-05 12:30:00,220.92,220.94,220.76,220.92,16448.0,196.9637,196.9816,196.8211,196.9637,16448.0
2017-12-05 12:35:00,220.97,220.98,220.82,220.91,9250.0,197.0083,197.0172,196.8746,196.9548,9250.0
2017-12-05 12:40:00,220.91,220.99,220.82,220.96,11340.0,196.9548,197.0262,196.8746,196.9994,11340.0
2017-12-05 12:45:00,220.94,221.0,220.76,220.77,7099.0,196.9816,197.0351,196.8211,196.83,7099.0
2017-12-05 12:50:00,220.75,220.91,220.75,220.8,19829.0,196.8122,196.9548,196.8122,196.8568,19829.0
2017-12-05 12:55:00,220.83,220.85,220.57,220.69,34079.0,196.8835,196.9013,196.6517,196.7587,34079.0
2017-12-05 13:00:00,220.7,220.7,220.49,220.54,19846.0,196.7676,196.7676,196.5804,196.625,19846.0
2017-12-05 13:05:00,220.55,220.61,220.47,220.61,5678.0,196.6339,196.6874,196.5625,196.6874,5678.0
2017-12-05 13:10:00,220.63,220.73,220.6,220.65,11090.0,196.7052,196.7944,196.6784,196.723,11090.0
2017-12-05 13:15:00,220.63,220.76,220.61,220.72,12551.0,196.7052,196.8211,196.6874,196.7854,12551.0
2017-12-05 13:20:00,220.76,220.84,220.62,220.64,15628.0,196.8211,196.8924,196.6963,196.7141,15628.0
2017-12-05 13:25:00,220.6,220.65,220.48,220.48,23331.0,196.6784,196.723,196.5715,196.5715,23331.0
2017-12-05 13:30:00,220.52,220.61,220.39,220.41,15061.0,196.6071,196.6874,196.4912,196.5091,15061.0
2017-12-05 13:35:00,220.43,220.61,220.43,220.56,10153.0,196.5269,196.6874,196.5269,196.6428,10153.0
2017-12-05 13:40:00,220.53,220.67,220.49,220.67,16358.0,196.616,196.7409,196.5804,196.7409,16358.0
2017-12-05 13:45:00,220.68,220.82,220.66,220.76,6826.0,196.7498,196.8746,196.7319,196.8211,6826.0
2017-12-05 13:50:00,220.77,220.79,220.69,220.7,8024.0,196.83,196.8478,196.7587,196.7676,8024.0
2017-12-05 13:55:00,220.71,220.82,220.7,220.77,8139.0,196.7765,196.8746,196.7676,196.83,8139.0
2017-12-05 14:00:00,220.79,220.93,220.76,220.87,10924.0,196.8478,196.9727,196.8211,196.9192,10924.0
2017-12-05 14:05:00,220.85,220.97,220.84,220.96,15939.0,196.9013,197.0083,196.8924,196.9994,15939.0
2017-12-05 14:10:00,220.88,220.9,220.65,220.65,15117.0,196.9281,196.9459,196.723,196.723,15117.0
2017-12-05 14:15:00,220.65,220.75,220.51,220.54,16020.0,196.723,196.8122,196.5982,196.625,16020.0
2017-12-05 14:20:00,220.53,220.56,220.23,220.52,22315.0,196.616,196.6428,196.3486,196.6071,22315.0
2017-12-05 14:25:00,220.58,220.71,220.5,220.63,14531.0,196.6606,196.7765,196.5893,196.7052,14531.0
2017-12-05 14:30:00,220.64,220.65,220.38,220.55,29772.0,196.7141,196.723,196.4823,196.6339,29772.0
2017-12-05 14:35:00,220.51,220.63,220.48,220.58,37047.0,196.5982,196.7052,196.5715,196.6606,37047.0
2017-12-05 14:40:00,220.58,220.79,220.55,220.58,19899.0,196.6606,196.8478,196.6339,196.6606,19899.0
2017-12-05 14:45:00,220.57,220.57,220.39,220.43,17784.0,196.6517,196.6517,196.4912,196.5269,17784.0
2017-12-05 14:50:00,220.42,220.49,220.3,220.39,15502.0,196.518,196.5804,196.411,196.4912,15502.0
2017-12-05 14:55:00,220.36,220.42,220.2,220.25,21403.0,196.4645,196.518,196.3218,196.3664,21403.0
2017-12-05 15:00:00,220.26,220.38,220.15,220.16,40700.0,196.3753,196.4823,196.2772,196.2862,40700.0
2017-12-05 15:05:00,220.16,220.37,220.07,220.15,27174.0,196.2862,196.4734,196.2059,196.2772,27174.0
2017-12-05 15:10:00,220.14,220.27,220.11,220.22,19024.0,196.2683,196.3842,196.2416,196.3397,19024.0
2017-12-05 15:15:00,220.19,220.19,219.68,219.74,38723.0,196.3129,196.3129,195.8582,195.9117,38723.0
2017-12-05 15:20:00,219.75,219.96,219.75,219.9,20135.0,195.9206,196.1078,195.9206,196.0544,20135.0
2017-12-05 15:25:00,219.95,219.96,219.64,219.64,34113.0,196.0989,196.1078,195.8225,195.8225,34113.0
2017-12-05 15:30:00,219.63,219.84,219.48,219.75,35297.0,195.8136,196.0009,195.6799,195.9206,35297.0
2017-12-05 15:35:00,219.73,219.83,219.61,219.69,27343.0,195.9028,195.9919,195.7958,195.8671,27343.0
2017-12-05 15:40:00,219.68,220.14,219.67,219.88,28535.0,195.8582,196.2683,195.8493,196.0365,28535.0
2017-12-05 15:45:00,219.87,220.02,219.82,219.84,45978.0,196.0276,196.1613,195.983,196.0009,45978.0
2017-12-05 15:50:00,219.91,220.15,219.9,220.1,50919.0,196.0633,196.2772,196.0544,196.2327,50919.0
2017-12-05 15:55:00,220.11,220.5,220.08,220.13,113658.0,196.2416,196.5893,196.2148,196.2594,113658.0
2017-12-06 09:30:00,221.02,221.38,220.0,220.01,66114.0,197.0529,197.3739,196.1435,196.1524,66114.0
2017-12-06 09:35:00,220.01,220.94,219.37,220.9,13605.0,196.1524,196.9816,195.5818,196.9459,13605.0
2017-12-06 09:40:00,220.76,221.05,220.42,220.99,13761.0,196.8211,197.0797,196.518,197.0262,13761.0
2017-12-06 09:45:00,220.95,220.98,220.51,220.79,8705.0,196.9905,197.0172,196.5982,196.8478,8705.0
2017-12-06 09:50:00,220.79,220.79,220.24,220.43,19706.0,196.8478,196.8478,196.3575,196.5269,19706.0
2017-12-06 09:55:00,220.43,220.96,220.43,220.58,9590.0,196.5269,196.9994,196.5269,196.6606,9590.0
2017-12-06 10:00:00,220.54,221.24,220.54,220.95,17424.0,196.625,197.249,196.625,196.9905,17424.0
2017-12-06 10:05:00,220.97,221.0,220.72,220.88,8152.0,197.0083,197.0351,196.7854,196.9281,8152.0
2017-12-06 10:10:00,220.98,221.22,220.69,220.74,18703.0,197.0172,197.2312,196.7587,196.8033,18703.0
2017-12-06 10:15:00,220.67,220.7,220.33,220.68,11231.0,196.7409,196.7676,196.4377,196.7498,11231.0
2017-12-06 10:20:00,220.78,220.78,220.49,220.76,8818.0,196.8389,196.8389,196.5804,196.8211,8818.0
2017-12-06 10:25:00,220.71,220.99,220.71,220.95,13938.0,196.7765,197.0262,196.7765,196.9905,13938.0
2017-12-06 10:30:00,220.99,221.52,220.86,221.24,18143.0,197.0262,197.4987,196.9103,197.249,18143.0
2017-12-06 10:35:00,221.2,221.2,220.83,220.83,10490.0,197.2134,197.2134,196.8835,196.8835,10490.0
2017-12-06 10:40:00,220.88,221.06,220.72,220.74,16987.0,196.9281,197.0886,196.7854,196.8033,16987.0
2017-12-06 10:45:00,220.77,221.04,220.77,220.97,13634.0,196.83,197.0707,196.83,197.0083,13634.0
2017-12-06 10:50:00,221.0,221.2,220.85,221.04,11637.0,197.0351,197.2134,196.9013,197.0707,11637.0
2017-12-06 10:55:00,221.03,221.28,220.96,221.12,12796.0,197.0618,197.2847,196.9994,197.1421,12796.0
2017-12-06 11:00:00,221.16,221.39,221.08,221.37,11915.0,197.1777,197.3828,197.1064,197.3649,11915.0
2017-12-06 11:05:00,221.38,221.69,221.31,221.68,24379.0,197.3739,197.6502,197.3115,197.6413,24379.0
2017-12-06 11:10:00,221.66,221.75,221.57,221.71,11208.0,197.6235,197.7037,197.5433,197.6681,11208.0
2017-12-06 11:15:00,221.75,221.87,221.68,221.82,11494.0,197.7037,197.8107,197.6413,197.7662,11494.0
2017-12-06 11:20:00,221.77,221.96,221.7,221.72,25747.0,197.7216,197.891,197.6592,197.677,25747.0
2017-12-06 11:25:00,221.69,221.69,221.28,221.4,19675.0,197.6502,197.6502,197.2847,197.3917,19675.0
2017-12-06 11:30:00,221.45,221.63,221.36,221.38,16186.0,197.4363,197.5968,197.356,197.3739,16186.0
2017-12-06 11:35:00,221.38,221.5,221.22,221.26,10786.0,197.3739,197.4809,197.2312,197.2669,10786.0
2017-12-06 11:40:00,221.33,221.46,221.19,221.3,58421.0,197.3293,197.4452,197.2045,197.3025,58421.0
2017-12-06 11:45:00,221.27,221.28,221.06,221.11,19066.0,197.2758,197.2847,197.0886,197.1331,19066.0
2017-12-06 11:50:00,221.14,221.26,221.01,221.01,31318.0,197.1599,197.2669,197.044,197.044,31318.0
2017-12-06 11:55:00,221.0,221.04,220.78,220.93,15279.0,197.0351,197.0707,196.8389,196.9727,15279.0
2017-12-06 12:00:00,220.91,220.91,220.28,220.3,28837.0,196.9548,196.9548,196.3931,196.411,28837.0
2017-12-06 12:05:00,220.31,220.44,220.17,220.27,76357.0,196.4199,196.5358,196.2951,196.3842,76357.0
2017-12-06 12:10:00,220.23,220.27,219.9,219.93,35226.0,196.3486,196.3842,196.0544,196.0811,35226.0
2017-12-06 12:15:00,219.96,219.99,219.5,219.5,45771.0,196.1078,196.1346,195.6977,195.6977,45771.0
2017-12-06 12:20:00,219.46,219.7,219.36,219.36,60726.0,195.6621,195.876,195.5729,195.5729,60726.0
2017-12-06 12:25:00,219.39,219.69,219.32,219.64,29028.0,195.5997,195.8671,195.5372,195.8225,29028.0
2017-12-06 12:30:00,219.59,219.78,219.53,219.68,33680.0,195.778,195.9474,195.7245,195.8582,33680.0
2017-12-06 12:35:00,219.67,219.68,219.53,219.58,26969.0,195.8493,195.8582,195.7245,195.7691,26969.0
2017-12-06 12:40:00,219.57,219.74,219.5,219.55,14853.0,195.7601,195.9117,195.6977,195.7423,14853.0
2017-12-06 12:45:00,219.58,219.67,219.55,219.65,8974.0,195.7691,195.8493,195.7423,195.8315,8974.0
2017-12-06 12:50:00,219.6,219.7,219.55,219.59,30506.0,195.7869,195.876,195.7423,195.778,30506.0
2017-12-06 12:55:00,219.6,219.63,219.5,219.59,12632.0,195.7869,195.8136,195.6977,195.778,12632.0
2017-12-06 13:00:00,219.6,219.6,219.5,219.53,6643.0,195.7869,195.7869,195.6977,195.7245,6643.0
2017-12-06 13:05:00,219.59,219.65,219.52,219.59,18944.0,195.778,195.8315,195.7156,195.778,18944.0
2017-12-06 13:10:00,219.59,219.63,219.53,219.56,24083.0,195.778,195.8136,195.7245,195.7512,24083.0
2017-12-06 13:15:00,219.55,219.61,219.33,219.33,28350.0,195.7423,195.7958,195.5462,195.5462,28350.0
2017-12-06 13:20:00,219.34,219.38,219.08,219.08,24495.0,195.5551,195.5907,195.3233,195.3233,24495.0
2017-12-06 13:25:00,219.05,219.19,219.03,219.19,13749.0,195.2965,195.4213,195.2787,195.4213,13749.0
2017-12-06 13:30:00,219.18,219.54,219.12,219.51,84026.0,195.4124,195.7334,195.3589,195.7066,84026.0
2017-12-06 13:35:00,219.53,219.58,219.4,219.44,10747.0,195.7245,195.7691,195.6086,195.6442,10747.0
2017-12-06 13:40:00,219.47,219.48,219.32,219.35,9107.0,195.671,195.6799,195.5372,195.564,9107.0
2017-12-06 13:45:00,219.38,219.43,219.26,219.43,14727.0,195.5907,195.6353,195.4838,195.6353,14727.0
2017-12-06 13:50:00,219.46,219.49,219.35,219.39,11356.0,195.6621,195.6888,195.564,195.5997,11356.0
2017-12-06 13:55:00,219.37,219.42,219.25,219.42,13066.0,195.5818,195.6264,195.4748,195.6264,13066.0
2017-12-06 14:00:00,219.41,219.83,219.4,219.82,22369.0,195.6175,195.9919,195.6086,195.983,22369.0
2017-12-06 14:05:00,219.89,219.89,219.6,219.74,12926.0,196.0454,196.0454,195.7869,195.9117,12926.0
2017-12-06 14:10:00,219.72,219.78,219.6,219.6,9087.0,195.8939,195.9474,195.7869,195.7869,9087.0
2017-12-06 14:15:00,219.64,219.73,219.6,219.73,8420.0,195.8225,195.9028,195.7869,195.9028,8420.0
2017-12-06 14:20:00,219.69,219.85,219.62,219.72,13988.0,195.8671,196.0098,195.8047,195.8939,13988.0
2017-12-06 14:25:00,219.72,219.94,219.72,219.94,8916.0,195.8939,196.09,195.8939,196.09,8916.0
2017-12-06 14:30:00,219.94,220.12,219.88,220.07,11130.0,196.09,196.2505,196.0365,196.2059,11130.0
2017-12-06 14:35:00,220.06,220.25,220.03,220.08,7789.0,196.197,196.3664,196.1703,196.2148,7789.0
2017-12-06 14:40:00,220.14,220.17,220.09,220.13,6184.0,196.2683,196.2951,196.2238,196.2594,6184.0
2017-12-06 14:45:00,220.11,220.16,220.02,220.04,8275.0,196.2416,196.2862,196.1613,196.1792,8275.0
2017-12-06 14:50:00,220.06,220.17,220.04,220.12,7553.0,196.197,196.2951,196.1792,196.2505,7553.0
2017-12-06 14:55:00,220.13,220.22,220.09,220.2,10163.0,196.2594,196.3397,196.2238,196.3218,10163.0
2017-12-06 15:00:00,220.21,220.35,220.19,220.31,9732.0,196.3307,196.4556,196.3129,196.4199,9732.0
2017-12-06 15:05:00,220.31,220.39,220.11,220.2,28050.0,196.4199,196.4912,196.2416,196.3218,28050.0
2017-12-06 15:10:00,220.23,220.3,220.2,220.23,9941.0,196.3486,196.411,196.3218,196.3486,9941.0
2017-12-06 15:15:00,220.24,220.38,220.21,220.37,9820.0,196.3575,196.4823,196.3307,196.4734,9820.0
2017-12-06 15:20:00,220.36,220.45,220.26,220.31,11570.0,196.4645,196.5447,196.3753,196.4199,11570.0
2017-12-06 15:25:00,220.31,220.47,220.27,220.43,6834.0,196.4199,196.5625,196.3842,196.5269,6834.0
2017-12-06 15:30:00,220.41,220.42,220.16,220.16,13439.0,196.5091,196.518,196.2862,196.2862,13439.0
2017-12-06 15:35:00,220.16,220.33,220.16,220.23,30319.0,196.2862,196.4377,196.2862,196.3486,30319.0
2017-12-06 15:40:00,220.26,220.37,220.15,220.34,27383.0,196.3753,196.4734,196.2772,196.4466,27383.0
2017-12-06 15:45:00,220.34,220.43,220.0,220.0,37939.0,196.4466,196.5269,196.1435,196.1435,37939.0
2017-12-06 15:50:00,220.0,220.04,219.85,220.01,34992.0,196.1435,196.1792,196.0098,196.1524,34992.0
2017-12-06 15:55:00,220.01,220.02,219.77,219.97,62861.0,196.1524,196.1613,195.9385,196.1168,62861.0
2017-12-07 09:30:00,220.59,220.61,219.09,219.47,73460.0,196.6695,196.6874,195.3322,195.671,73460.0
2017-12-07 09:35:00,219.33,219.72,219.21,219.65,29577.0,195.5462,195.8939,195.4392,195.8315,29577.0
2017-12-07 09:40:00,219.65,219.73,219.1,219.51,13230.0,195.8315,195.9028,195.3411,195.7066,13230.0
2017-12-07 09:45:00,219.49,219.49,218.96,219.04,24861.0,195.6888,195.6888,195.2163,195.2876,24861.0
2017-12-07 09:50:00,219.05,219.73,219.05,219.49,26341.0,195.2965,195.9028,195.2965,195.6888,26341.0
2017-12-07 09:55:00,219.53,219.62,219.38,219.52,55906.0,195.7245,195.8047,195.5907,195.7156,55906.0
2017-12-07 10:00:00,219.49,219.52,219.08,219.14,44002.0,195.6888,195.7156,195.3233,195.3768,44002.0
2017-12-07 10:05:00,219.15,219.28,218.99,219.1,38853.0,195.3857,195.5016,195.243,195.3411,38853.0
2017-12-07 10:10:00,219.11,219.13,218.89,218.92,36467.0,195.35,195.3679,195.1539,195.1806,36467.0
2017-12-07 10:15:00,218.92,219.13,218.77,218.77,23541.0,195.1806,195.3679,195.0469,195.0469,23541.0
2017-12-07 10:20:00,218.78,219.01,218.65,218.65,19738.0,195.0558,195.2609,194.9399,194.9399,19738.0
2017-12-07 10:25:00,218.64,218.66,218.19,218.58,40232.0,194.931,194.9488,194.5298,194.8775,40232.0
2017-12-07 10:30:00,218.56,219.07,218.54,218.85,39853.0,194.8597,195.3144,194.8418,195.1182,39853.0
2017-12-07 10:35:00,218.85,218.91,218.66,218.88,18607.0,195.1182,195.1717,194.9488,195.145,18607.0
2017-12-07 10:40:00,218.93,219.04,218.81,219.02,28032.0,195.1895,195.2876,195.0826,195.2698,28032.0
2017-12-07 10:45:00,218.99,219.26,218.97,219.25,47983.0,195.243,195.4838,195.2252,195.4748,47983.0
2017-12-07 10:50:00,219.21,219.49,219.21,219.37,29073.0,195.4392,195.6888,195.4392,195.5818,29073.0
2017-12-07 10:55:00,219.37,219.42,219.12,219.24,22985.0,195.5818,195.6264,195.3589,195.4659,22985.0
2017-12-07 11:00:00,219.26,219.4,219.06,219.06,33022.0,195.4838,195.6086,195.3054,195.3054,33022.0
2017-12-07 11:05:00,219.08,219.11,218.66,218.78,22708.0,195.3233,195.35,194.9488,195.0558,22708.0
2017-12-07 11:10:00,218.77,219.12,218.69,219.06,9446.0,195.0469,195.3589,194.9756,195.3054,9446.0
2017-12-07 11:15:00,219.06,219.11,218.9,219.01,17098.0,195.3054,195.35,195.1628,195.2609,17098.0
2017-12-07 11:20:00,218.98,219.08,218.95,219.02,19169.0,195.2341,195.3233,195.2074,195.2698,19169.0
2017-12-07 11:25:00,219.02,219.2,219.01,219.14,28547.0,195.2698,195.4303,195.2609,195.3768,28547.0
2017-12-07 11:30:00,219.14,219.61,219.12,219.54,35372.0,195.3768,195.7958,195.3589,195.7334,35372.0
2017-12-07 11:35:00,219.55,219.76,219.47,219.75,35026.0,195.7423,195.9295,195.671,195.9206,35026.0
2017-12-07 11:40:00,219.81,219.98,219.81,219.89,18506.0,195.9741,196.1257,195.9741,196.0454,18506.0
2017-12-07 11:45:00,219.97,219.97,219.78,219.78,16229.0,196.1168,196.1168,195.9474,195.9474,16229.0
2017-12-07 11:50:00,219.76,219.86,219.73,219.86,10714.0,195.9295,196.0187,195.9028,196.0187,10714.0
2017-12-07 11:55:00,219.87,220.24,219.74,220.21,31528.0,196.0276,196.3575,195.9117,196.3307,31528.0
2017-12-07 12:00:00,220.26,220.39,220.17,220.39,26421.0,196.3753,196.4912,196.2951,196.4912,26421.0
2017-12-07 12:05:00,220.38,220.54,220.32,220.53,14837.0,196.4823,196.625,196.4288,196.616,14837.0
2017-12-07 12:10:00,220.55,220.59,220.37,220.37,8630.0,196.6339,196.6695,196.4734,196.4734,8630.0
2017-12-07 12:15:00,220.4,220.4,220.17,220.31,11358.0,196.5001,196.5001,196.2951,196.4199,11358.0
2017-12-07 12:20:00,220.33,220.33,219.92,219.97,17972.0,196.4377,196.4377,196.0722,196.1168,17972.0
2017-12-07 12:25:00,220.0,220.11,219.92,220.03,22024.0,196.1435,196.2416,196.0722,196.1703,22024.0
2017-12-07 12:30:00,220.05,220.05,219.79,219.82,11118.0,196.1881,196.1881,195.9563,195.983,11118.0
2017-12-07 12:35:00,219.85,220.13,219.82,220.1,9938.0,196.0098,196.2594,195.983,196.2327,9938.0
2017-12-07 12:40:00,220.1,220.22,220.1,220.22,10122.0,196.2327,196.3397,196.2327,196.3397,10122.0
2017-12-07 12:45:00,220.21,220.23,220.09,220.11,5867.0,196.3307,196.3486,196.2238,196.2416,5867.0
2017-12-07 12:50:00,220.12,220.19,220.05,220.06,10925.0,196.2505,196.3129,196.1881,196.197,10925.0
2017-12-07 12:55:00,220.08,220.09,219.86,219.86,10450.0,196.2148,196.2238,196.0187,196.0187,10450.0
2017-12-07 13:00:00,219.82,220.1,219.8,219.89,13137.0,195.983,196.2327,195.9652,196.0454,13137.0
2017-12-07 13:05:00,219.95,220.01,219.82,219.86,13500.0,196.0989,196.1524,195.983,196.0187,13500.0
2017-12-07 13:10:00,219.85,219.87,219.76,219.76,6457.0,196.0098,196.0276,195.9295,195.9295,6457.0
2017-12-07 13:15:00,219.79,219.92,219.72,219.9,14260.0,195.9563,196.0722,195.8939,196.0544,14260.0
2017-12-07 13:20:00,219.87,219.9,219.72,219.88,18762.0,196.0276,196.0544,195.8939,196.0365,18762.0
2017-12-07 13:25:00,219.87,219.92,219.85,219.87,5010.0,196.0276,196.0722,196.0098,196.0276,5010.0
2017-12-07 13:30:00,219.86,219.87,219.78,219.85,10191.0,196.0187,196.0276,195.9474,196.0098,10191.0
2017-12-07 13:35:00,219.83,219.92,219.81,219.89,9919.0,195.9919,196.0722,195.9741,196.0454,9919.0
2017-12-07 13:40:00,219.89,220.02,219.87,219.99,16104.0,196.0454,196.1613,196.0276,196.1346,16104.0
2017-12-07 13:45:00,219.97,220.04,219.87,219.96,8723.0,196.1168,196.1792,196.0276,196.1078,8723.0
2017-12-07 13:50:00,219.98,219.99,219.88,219.96,10029.0,196.1257,196.1346,196.0365,196.1078,10029.0
2017-12-07 13:55:00,219.99,220.07,219.83,219.94,65264.0,196.1346,196.2059,195.9919,196.09,65264.0
2017-12-07 14:00:00,219.91,220.18,219.9,220.13,37384.0,196.0633,196.304,196.0544,196.2594,37384.0
2017-12-07 14:05:00,220.08,220.15,219.94,220.1,23783.0,196.2148,196.2772,196.09,196.2327,23783.0
2017-12-07 14:10:00,220.11,220.11,220.02,220.04,19503.0,196.2416,196.2416,196.1613,196.1792,19503.0
2017-12-07 14:15:00,220.05,220.1,219.85,219.85,18700.0,196.1881,196.2327,196.0098,196.0098,18700.0
2017-12-07 14:20:00,219.9,219.93,219.8,219.8,17170.0,196.0544,196.0811,195.9652,195.9652,17170.0
2017-12-07 14:25:00,219.8,219.8,219.62,219.77,9796.0,195.9652,195.9652,195.8047,195.9385,9796.0
2017-12-07 14:30:00,219.75,219.78,219.54,219.68,18315.0,195.9206,195.9474,195.7334,195.8582,18315.0
2017-12-07 14:35:00,219.72,219.73,219.61,219.68,14495.0,195.8939,195.9028,195.7958,195.8582,14495.0
2017-12-07 14:40:00,219.67,219.73,219.47,219.66,23156.0,195.8493,195.9028,195.671,195.8404,23156.0
2017-12-07 14:45:00,219.63,219.98,219.54,219.8,17870.0,195.8136,196.1257,195.7334,195.9652,17870.0
2017-12-07 14:50:00,219.77,219.87,219.77,219.8,6317.0,195.9385,196.0276,195.9385,195.9652,6317.0
2017-12-07 14:55:00,219.85,220.11,219.82,220.04,14096.0,196.0098,196.2416,195.983,196.1792,14096.0
2017-12-07 15:00:00,220.08,220.13,220.02,220.07,21466.0,196.2148,196.2594,196.1613,196.2059,21466.0
2017-12-07 15:05:00,220.11,220.11,219.9,220.03,29038.0,196.2416,196.2416,196.0544,196.1703,29038.0
2017-12-07 15:10:00,220.01,220.03,219.91,219.98,21792.0,196.1524,196.1703,196.0633,196.1257,21792.0
2017-12-07 15:15:00,219.97,220.08,219.94,219.94,12635.0,196.1168,196.2148,196.09,196.09,12635.0
2017-12-07 15:20:00,219.96,219.97,219.86,219.95,13183.0,196.1078,196.1168,196.0187,196.0989,13183.0
2017-12-07 15:25:00,219.96,220.05,219.9,219.9,15396.0,196.1078,196.1881,196.0544,196.0544,15396.0
2017-12-07 15:30:00,219.87,219.9,219.69,219.77,23913.0,196.0276,196.0544,195.8671,195.9385,23913.0
2017-12-07 15:35:00,219.77,220.0,219.77,220.0,17460.0,195.9385,196.1435,195.9385,196.1435,17460.0
2017-12-07 15:40:00,219.97,219.97,219.74,219.82,13879.0,196.1168,196.1168,195.9117,195.983,13879.0
2017-12-07 15:45:00,219.82,219.82,219.71,219.77,30287.0,195.983,195.983,195.885,195.9385,30287.0
2017-12-07 15:50:00,219.74,220.1,219.68,219.99,35458.0,195.9117,196.2327,195.8582,196.1346,35458.0
2017-12-07 15:55:00,219.98,220.12,219.92,220.12,87659.0,196.1257,196.2505,196.0722,196.2505,87659.0
2017-12-08 09:30:00,220.55,221.73,220.22,221.14,85375.0,196.6339,197.6859,196.3397,197.1599,85375.0
2017-12-08 09:35:00,220.96,221.14,220.63,220.94,31999.0,196.9994,197.1599,196.7052,196.9816,31999.0
2017-12-08 09:40:00,220.99,221.01,220.54,220.98,30056.0,197.0262,197.044,196.625,197.0172,30056.0
2017-12-08 09:45:00,220.98,221.34,220.7,221.03,26364.0,197.0172,197.3382,196.7676,197.0618,26364.0
2017-12-08 09:50:00,221.08,221.45,220.92,221.45,26448.0,197.1064,197.4363,196.9637,197.4363,26448.0
2017-12-08 09:55:00,221.47,221.68,221.23,221.65,31088.0,197.4541,197.6413,197.2401,197.6146,31088.0
2017-12-08 10:00:00,221.65,221.7,221.29,221.44,28121.0,197.6146,197.6592,197.2936,197.4274,28121.0
2017-12-08 10:05:00,221.46,221.68,221.44,221.55,17650.0,197.4452,197.6413,197.4274,197.5254,17650.0
2017-12-08 10:10:00,221.58,221.69,221.36,221.69,21908.0,197.5522,197.6502,197.356,197.6502,21908.0
2017-12-08 10:15:00,221.64,221.75,221.31,221.7,19378.0,197.6057,197.7037,197.3115,197.6592,19378.0
2017-12-08 10:20:00,221.71,221.91,221.7,221.82,15718.0,197.6681,197.8464,197.6592,197.7662,15718.0
2017-12-08 10:25:00,221.84,222.02,221.78,222.0,22155.0,197.784,197.9445,197.7305,197.9266,22155.0
2017-12-08 10:30:00,222.01,222.19,221.96,221.99,17756.0,197.9355,198.096,197.891,197.9177,17756.0
2017-12-08 10:35:00,222.02,222.11,221.84,222.06,26967.0,197.9445,198.0247,197.784,197.9801,26967.0
2017-12-08 10:40:00,222.08,222.21,222.01,222.11,13958.0,197.998,198.1139,197.9355,198.0247,13958.0
2017-12-08 10:45:00,222.12,222.16,221.89,221.95,24237.0,198.0336,198.0693,197.8286,197.8821,24237.0
2017-12-08 10:50:00,221.94,221.96,221.8,221.93,12794.0,197.8731,197.891,197.7483,197.8642,12794.0
2017-12-08 10:55:00,221.94,222.29,221.93,222.29,14152.0,197.8731,198.1852,197.8642,198.1852,14152.0
2017-12-08 11:00:00,222.31,222.65,222.28,222.65,25291.0,198.203,198.5061,198.1763,198.5061,25291.0
2017-12-08 11:05:00,222.65,222.91,222.65,222.9,18239.0,198.5061,198.738,198.5061,198.729,18239.0
2017-12-08 11:10:00,222.91,222.95,222.85,222.92,18193.0,198.738,198.7736,198.6845,198.7469,18193.0
2017-12-08 11:15:00,222.9,223.02,222.89,222.99,21224.0,198.729,198.836,198.7201,198.8093,21224.0
2017-12-08 11:20:00,223.0,223.09,222.97,223.09,12836.0,198.8182,198.8984,198.7914,198.8984,12836.0
2017-12-08 11:25:00,223.09,223.09,222.52,222.68,15946.0,198.8984,198.8984,198.3902,198.5329,15946.0
2017-12-08 11:30:00,222.69,222.96,222.69,222.82,16425.0,198.5418,198.7825,198.5418,198.6577,16425.0
2017-12-08 11:35:00,222.81,223.24,222.81,223.22,15736.0,198.6488,199.0322,198.6488,199.0143,15736.0
2017-12-08 11:40:00,223.23,223.26,223.15,223.21,13462.0,199.0233,199.05,198.9519,199.0054,13462.0
2017-12-08 11:45:00,223.22,223.25,223.14,223.19,10373.0,199.0143,199.0411,198.943,198.9876,10373.0
2017-12-08 11:50:00,223.17,223.46,223.14,223.45,16065.0,198.9698,199.2283,198.943,199.2194,16065.0
2017-12-08 11:55:00,223.46,223.48,223.37,223.43,12984.0,199.2283,199.2461,199.1481,199.2016,12984.0
2017-12-08 12:00:00,223.4,223.61,223.38,223.61,13503.0,199.1748,199.362,199.157,199.362,13503.0
2017-12-08 12:05:00,223.58,223.78,223.55,223.78,13147.0,199.3353,199.5136,199.3086,199.5136,13147.0
2017-12-08 12:10:00,223.81,223.96,223.77,223.92,16288.0,199.5404,199.6741,199.5047,199.6384,16288.0
2017-12-08 12:15:00,223.92,223.92,223.75,223.76,9868.0,199.6384,199.6384,199.4869,199.4958,9868.0
2017-12-08 12:20:00,223.75,223.79,223.67,223.75,11271.0,199.4869,199.5225,199.4155,199.4869,11271.0
2017-12-08 12:25:00,223.76,224.07,223.76,223.99,16480.0,199.4958,199.7722,199.4958,199.7008,16480.0
2017-12-08 12:30:00,223.99,224.01,223.87,223.92,27332.0,199.7008,199.7187,199.5939,199.6384,27332.0
2017-12-08 12:35:00,223.9,223.9,223.74,223.76,14153.0,199.6206,199.6206,199.478,199.4958,14153.0
2017-12-08 12:40:00,223.77,223.85,223.72,223.78,7182.0,199.5047,199.576,199.4601,199.5136,7182.0
2017-12-08 12:45:00,223.78,223.83,223.74,223.82,9738.0,199.5136,199.5582,199.478,199.5493,9738.0
2017-12-08 12:50:00,223.84,223.9,223.78,223.83,13233.0,199.5671,199.6206,199.5136,199.5582,13233.0
2017-12-08 12:55:00,223.8,223.98,223.78,223.9,18997.0,199.5314,199.6919,199.5136,199.6206,18997.0
2017-12-08 13:00:00,223.96,223.97,223.83,223.91,11820.0,199.6741,199.683,199.5582,199.6295,11820.0
2017-12-08 13:05:00,223.94,224.07,223.94,224.07,10551.0,199.6563,199.7722,199.6563,199.7722,10551.0
2017-12-08 13:10:00,224.07,224.14,224.01,224.06,12472.0,199.7722,199.8346,199.7187,199.7633,12472.0
2017-12-08 13:15:00,224.08,224.15,224.02,224.12,9280.0,199.7811,199.8435,199.7276,199.8167,9280.0
2017-12-08 13:20:00,224.15,224.22,224.1,224.17,21803.0,199.8435,199.9059,199.7989,199.8613,21803.0
2017-12-08 13:25:00,224.17,224.33,224.12,224.27,13469.0,199.8613,200.004,199.8167,199.9505,13469.0
2017-12-08 13:30:00,224.28,224.29,223.93,223.94,12154.0,199.9594,199.9683,199.6473,199.6563,12154.0
2017-12-08 13:35:00,223.95,223.96,223.85,223.95,9476.0,199.6652,199.6741,199.576,199.6652,9476.0
2017-12-08 13:40:00,223.95,223.96,223.81,223.92,10501.0,199.6652,199.6741,199.5404,199.6384,10501.0
2017-12-08 13:45:00,223.96,223.96,223.76,223.86,12392.0,199.6741,199.6741,199.4958,199.5849,12392.0
2017-12-08 13:50:00,223.86,223.89,223.78,223.88,7034.0,199.5849,199.6117,199.5136,199.6028,7034.0
2017-12-08 13:55:00,223.9,223.98,223.83,223.95,8193.0,199.6206,199.6919,199.5582,199.6652,8193.0
2017-12-08 14:00:00,223.98,224.0,223.84,223.9,14038.0,199.6919,199.7098,199.5671,199.6206,14038.0
2017-12-08 14:05:00,223.91,223.91,223.76,223.83,14596.0,199.6295,199.6295,199.4958,199.5582,14596.0
2017-12-08 14:10:00,223.8,223.88,223.66,223.7,14033.0,199.5314,199.6028,199.4066,199.4423,14033.0
2017-12-08 14:15:00,223.72,223.86,223.68,223.81,15400.0,199.4601,199.5849,199.4245,199.5404,15400.0
2017-12-08 14:20:00,223.83,223.83,223.63,223.68,14981.0,199.5582,199.5582,199.3799,199.4245,14981.0
2017-12-08 14:25:00,223.7,223.87,223.68,223.68,20439.0,199.4423,199.5939,199.4245,199.4245,20439.0
2017-12-08 14:30:00,223.67,223.78,223.64,223.78,17137.0,199.4155,199.5136,199.3888,199.5136,17137.0
2017-12-08 14:35:00,223.76,223.78,223.69,223.74,11097.0,199.4958,199.5136,199.4334,199.478,11097.0
2017-12-08 14:40:00,223.77,223.79,223.57,223.67,10791.0,199.5047,199.5225,199.3264,199.4155,10791.0
2017-12-08 14:45:00,223.65,223.68,223.58,223.64,11364.0,199.3977,199.4245,199.3353,199.3888,11364.0
2017-12-08 14:50:00,223.62,223.66,223.54,223.59,11827.0,199.371,199.4066,199.2996,199.3442,11827.0
2017-12-08 14:55:00,223.59,223.6,223.45,223.5,10365.0,199.3442,199.3531,199.2194,199.264,10365.0
2017-12-08 15:00:00,223.5,223.56,223.43,223.45,15338.0,199.264,199.3175,199.2016,199.2194,15338.0
2017-12-08 15:05:00,223.47,223.47,223.31,223.43,19248.0,199.2372,199.2372,199.0946,199.2016,19248.0
2017-12-08 15:10:00,223.45,223.74,223.45,223.74,18135.0,199.2194,199.478,199.2194,199.478,18135.0
2017-12-08 15:15:00,223.73,223.73,223.48,223.54,16423.0,199.469,199.469,199.2461,199.2996,16423.0
2017-12-08 15:20:00,223.56,223.71,223.46,223.71,12184.0,199.3175,199.4512,199.2283,199.4512,12184.0
2017-12-08 15:25:00,223.68,223.68,223.5,223.54,16930.0,199.4245,199.4245,199.264,199.2996,16930.0
2017-12-08 15:30:00,223.53,223.69,223.5,223.58,24031.0,199.2907,199.4334,199.264,199.3353,24031.0
2017-12-08 15:35:00,223.56,223.62,223.43,223.57,27477.0,199.3175,199.371,199.2016,199.3264,27477.0
2017-12-08 15:40:00,223.56,223.59,223.46,223.57,37241.0,199.3175,199.3442,199.2283,199.3264,37241.0
2017-12-08 15:45:00,223.55,223.71,223.45,223.49,47343.0,199.3086,199.4512,199.2194,199.2551,47343.0
2017-12-08 15:50:00,223.49,223.72,223.49,223.68,51597.0,199.2551,199.4601,199.2551,199.4245,51597.0
2017-12-08 15:55:00,223.68,223.94,223.59,223.93,105294.0,199.4245,199.6563,199.3442,199.6473,105294.0
2017-12-11 09:30:00,223.74,224.82,223.74,223.91,59544.0,199.478,200.4408,199.478,199.6295,59544.0
2017-12-11 09:35:00,224.02,224.17,223.22,223.29,25733.0,199.7276,199.8613,199.0143,199.0767,25733.0
2017-12-11 09:40:00,223.23,223.86,223.23,223.86,20802.0,199.0233,199.5849,199.0233,199.5849,20802.0
2017-12-11 09:45:00,223.83,223.98,223.28,223.71,18507.0,199.5582,199.6919,199.0678,199.4512,18507.0
2017-12-11 09:50:00,223.65,223.99,223.38,223.93,15345.0,199.3977,199.7008,199.157,199.6473,15345.0
2017-12-11 09:55:00,223.81,223.89,223.42,223.84,9042.0,199.5404,199.6117,199.1927,199.5671,9042.0
2017-12-11 10:00:00,223.99,224.32,223.76,223.83,17991.0,199.7008,199.9951,199.4958,199.5582,17991.0
2017-12-11 10:05:00,223.84,223.94,223.7,223.85,16115.0,199.5671,199.6563,199.4423,199.576,16115.0
2017-12-11 10:10:00,223.9,223.9,223.16,223.18,19919.0,199.6206,199.6206,198.9608,198.9787,19919.0
2017-12-11 10:15:00,223.23,223.5,223.09,223.19,9101.0,199.0233,199.264,198.8984,198.9876,9101.0
2017-12-11 10:20:00,223.21,223.45,223.01,223.15,12416.0,199.0054,199.2194,198.8271,198.9519,12416.0
2017-12-11 10:25:00,223.04,223.26,222.69,222.98,17254.0,198.8539,199.05,198.5418,198.8004,17254.0
2017-12-11 10:30:00,222.98,223.31,222.95,223.2,9345.0,198.8004,199.0946,198.7736,198.9965,9345.0
2017-12-11 10:35:00,223.16,223.5,223.13,223.29,8240.0,198.9608,199.264,198.9341,199.0767,8240.0
2017-12-11 10:40:00,223.26,223.37,223.13,223.28,9150.0,199.05,199.1481,198.9341,199.0678,9150.0
2017-12-11 10:45:00,223.3,223.3,222.88,223.01,8444.0,199.0857,199.0857,198.7112,198.8271,8444.0
2017-12-11 10:50:00,223.02,223.07,222.79,222.93,10824.0,198.836,198.8806,198.631,198.7558,10824.0
2017-12-11 10:55:00,222.96,222.97,222.48,222.48,8921.0,198.7825,198.7914,198.3546,198.3546,8921.0
2017-12-11 11:00:00,222.47,222.78,222.43,222.78,8264.0,198.3457,198.6221,198.31,198.6221,8264.0
2017-12-11 11:05:00,222.79,222.8,222.5,222.61,9655.0,198.631,198.6399,198.3724,198.4705,9655.0
2017-12-11 11:10:00,222.62,222.71,222.56,222.67,11866.0,198.4794,198.5596,198.4259,198.524,11866.0
2017-12-11 11:15:00,222.58,222.64,222.51,222.58,7268.0,198.4437,198.4972,198.3813,198.4437,7268.0
2017-12-11 11:20:00,222.56,222.61,222.48,222.58,14631.0,198.4259,198.4705,198.3546,198.4437,14631.0
2017-12-11 11:25:00,222.55,222.85,222.55,222.82,6146.0,198.417,198.6845,198.417,198.6577,6146.0
2017-12-11 11:30:00,222.87,222.94,222.71,222.77,12979.0,198.7023,198.7647,198.5596,198.6131,12979.0
2017-12-11 11:35:00,222.75,222.83,222.72,222.76,8074.0,198.5953,198.6666,198.5686,198.6042,8074.0
2017-12-11 11:40:00,222.74,222.8,222.67,222.69,4826.0,198.5864,198.6399,198.524,198.5418,4826.0
2017-12-11 11:45:00,222.69,222.71,222.48,222.55,11037.0,198.5418,198.5596,198.3546,198.417,11037.0
2017-12-11 11:50:00,222.53,222.71,222.53,222.68,8593.0,198.3992,198.5596,198.3992,198.5329,8593.0
2017-12-11 11:55:00,222.63,222.73,222.55,222.62,6472.0,198.4883,198.5775,198.417,198.4794,6472.0
2017-12-11 12:00:00,222.64,222.8,222.57,222.75,10811.0,198.4972,198.6399,198.4348,198.5953,10811.0
2017-12-11 12:05:00,222.72,222.8,222.67,222.69,5336.0,198.5686,198.6399,198.524,198.5418,5336.0
2017-12-11 12:10:00,222.68,222.85,222.68,222.83,5366.0,198.5329,198.6845,198.5329,198.6666,5366.0
2017-12-11 12:15:00,222.84,222.89,222.79,222.81,8146.0,198.6755,198.7201,198.631,198.6488,8146.0
2017-12-11 12:20:00,222.81,222.82,222.72,222.72,6023.0,198.6488,198.6577,198.5686,198.5686,6023.0
2017-12-11 12:25:00,222.72,222.83,222.7,222.72,6081.0,198.5686,198.6666,198.5507,198.5686,6081.0
2017-12-11 12:30:00,222.69,222.8,222.48,222.48,17472.0,198.5418,198.6399,198.3546,198.3546,17472.0
2017-12-11 12:35:00,222.5,222.53,222.36,222.36,6481.0,198.3724,198.3992,198.2476,198.2476,6481.0
2017-12-11 12:40:00,222.33,222.35,222.1,222.18,7325.0,198.2208,198.2387,198.0158,198.0871,7325.0
2017-12-11 12:45:00,222.14,222.35,222.08,222.1,6282.0,198.0515,198.2387,197.998,198.0158,6282.0
2017-12-11 12:50:00,222.09,222.3,222.09,222.18,5306.0,198.0069,198.1941,198.0069,198.0871,5306.0
2017-12-11 12:55:00,222.2,222.4,222.2,222.35,4716.0,198.1049,198.2833,198.1049,198.2387,4716.0
2017-12-11 13:00:00,222.33,222.46,222.24,222.32,7290.0,198.2208,198.3368,198.1406,198.2119,7290.0
2017-12-11 13:05:00,222.28,222.4,222.27,222.28,3200.0,198.1763,198.2833,198.1674,198.1763,3200.0
2017-12-11 13:10:00,222.31,222.36,222.15,222.26,7366.0,198.203,198.2476,198.0604,198.1584,7366.0
2017-12-11 13:15:00,222.21,222.36,222.21,222.36,6105.0,198.1139,198.2476,198.1139,198.2476,6105.0
2017-12-11 13:20:00,222.37,222.42,222.3,222.34,8126.0,198.2565,198.3011,198.1941,198.2298,8126.0
2017-12-11 13:25:00,222.39,222.49,222.38,222.44,3425.0,198.2743,198.3635,198.2654,198.3189,3425.0
2017-12-11 13:30:00,222.46,222.56,222.4,222.51,8179.0,198.3368,198.4259,198.2833,198.3813,8179.0
2017-12-11 13:35:00,222.53,222.68,222.47,222.64,5363.0,198.3992,198.5329,198.3457,198.4972,5363.0
2017-12-11 13:40:00,222.65,222.77,222.62,222.77,4650.0,198.5061,198.6131,198.4794,198.6131,4650.0
2017-12-11 13:45:00,222.73,222.75,222.64,222.64,4742.0,198.5775,198.5953,198.4972,198.4972,4742.0
2017-12-11 13:50:00,222.62,222.68,222.59,222.65,3916.0,198.4794,198.5329,198.4527,198.5061,3916.0
2017-12-11 13:55:00,222.62,222.68,222.47,222.48,11485.0,198.4794,198.5329,198.3457,198.3546,11485.0
2017-12-11 14:00:00,222.5,222.5,222.32,222.39,6906.0,198.3724,198.3724,198.2119,198.2743,6906.0
2017-12-11 14:05:00,222.37,222.59,222.35,222.59,8739.0,198.2565,198.4527,198.2387,198.4527,8739.0
2017-12-11 14:10:00,222.6,222.8,222.58,222.7,10913.0,198.4616,198.6399,198.4437,198.5507,10913.0
2017-12-11 14:15:00,222.71,222.74,222.51,222.55,8179.0,198.5596,198.5864,198.3813,198.417,8179.0
2017-12-11 14:20:00,222.54,222.7,222.54,222.63,16033.0,198.4081,198.5507,198.4081,198.4883,16033.0
2017-12-11 14:25:00,222.64,222.69,222.44,222.47,7055.0,198.4972,198.5418,198.3189,198.3457,7055.0
2017-12-11 14:30:00,222.5,222.6,222.49,222.54,7598.0,198.3724,198.4616,198.3635,198.4081,7598.0
2017-12-11 14:35:00,222.52,222.61,222.5,222.5,7151.0,198.3902,198.4705,198.3724,198.3724,7151.0
2017-12-11 14:40:00,222.51,222.58,222.45,222.5,12473.0,198.3813,198.4437,198.3278,198.3724,12473.0
2017-12-11 14:45:00,222.49,222.51,222.4,222.44,7627.0,198.3635,198.3813,198.2833,198.3189,7627.0
2017-12-11 14:50:00,222.43,222.66,222.41,222.57,7997.0,198.31,198.5151,198.2922,198.4348,7997.0
2017-12-11 14:55:00,222.59,222.74,222.56,222.71,7878.0,198.4527,198.5864,198.4259,198.5596,7878.0
2017-12-11 15:00:00,222.7,222.74,222.52,222.54,8375.0,198.5507,198.5864,198.3902,198.4081,8375.0
2017-12-11 15:05:00,222.52,222.56,222.46,222.46,6881.0,198.3902,198.4259,198.3368,198.3368,6881.0
2017-12-11 15:10:00,222.49,222.5,222.38,222.39,8918.0,198.3635,198.3724,198.2654,198.2743,8918.0
2017-12-11 15:15:00,222.38,222.41,222.11,222.11,11873.0,198.2654,198.2922,198.0247,198.0247,11873.0
2017-12-11 15:20:00,222.12,222.17,222.08,222.08,7805.0,198.0336,198.0782,197.998,197.998,7805.0
2017-12-11 15:25:00,222.07,222.21,222.04,222.2,10833.0,197.989,198.1139,197.9623,198.1049,10833.0
2017-12-11 15:30:00,222.21,222.3,222.16,222.3,17432.0,198.1139,198.1941,198.0693,198.1941,17432.0
2017-12-11 15:35:00,222.31,222.43,222.29,222.42,16025.0,198.203,198.31,198.1852,198.3011,16025.0
2017-12-11 15:40:00,222.41,222.55,222.38,222.4,18055.0,198.2922,198.417,198.2654,198.2833,18055.0
2017-12-11 15:45:00,222.41,222.72,222.41,222.69,20086.0,198.2922,198.5686,198.2922,198.5418,20086.0
2017-12-11 15:50:00,222.69,222.78,222.57,222.78,32780.0,198.5418,198.6221,198.4348,198.6221,32780.0
2017-12-11 15:55:00,222.79,222.9,222.67,222.76,84038.0,198.631,198.729,198.524,198.6042,84038.0
2017-12-12 09:30:00,222.31,222.75,221.26,221.77,72265.0,198.203,198.5953,197.2669,197.7216,72265.0
2017-12-12 09:35:00,221.76,222.52,221.75,222.13,13579.0,197.7127,198.3902,197.7037,198.0425,13579.0
2017-12-12 09:40:00,222.16,222.9,221.96,222.71,24343.0,198.0693,198.729,197.891,198.5596,24343.0
2017-12-12 09:45:00,222.65,222.96,222.6,222.88,24060.0,198.5061,198.7825,198.4616,198.7112,24060.0
2017-12-12 09:50:00,222.88,223.27,222.8,223.21,16922.0,198.7112,199.0589,198.6399,199.0054,16922.0
2017-12-12 09:55:00,223.18,223.42,222.86,222.96,15989.0,198.9787,199.1927,198.6934,198.7825,15989.0
2017-12-12 10:00:00,223.0,223.05,222.34,222.35,17029.0,198.8182,198.8628,198.2298,198.2387,17029.0
2017-12-12 10:05:00,222.36,222.56,222.19,222.42,13555.0,198.2476,198.4259,198.096,198.3011,13555.0
2017-12-12 10:10:00,222.42,222.52,222.23,222.29,12345.0,198.3011,198.3902,198.1317,198.1852,12345.0
2017-12-12 10:15:00,222.24,222.34,222.04,222.08,13610.0,198.1406,198.2298,197.9623,197.998,13610.0
2017-12-12 10:20:00,222.11,222.71,222.08,222.71,17805.0,198.0247,198.5596,197.998,198.5596,17805.0
2017-12-12 10:25:00,222.71,222.96,222.65,222.96,15254.0,198.5596,198.7825,198.5061,198.7825,15254.0
2017-12-12 10:30:00,222.93,222.93,222.6,222.65,12575.0,198.7558,198.7558,198.4616,198.5061,12575.0
2017-12-12 10:35:00,222.67,222.71,222.43,222.65,11172.0,198.524,198.5596,198.31,198.5061,11172.0
2017-12-12 10:40:00,222.61,222.66,222.48,222.5,38888.0,198.4705,198.5151,198.3546,198.3724,38888.0
2017-12-12 10:45:00,222.5,222.52,222.03,222.03,14643.0,198.3724,198.3902,197.9534,197.9534,14643.0
2017-12-12 10:50:00,222.03,222.19,221.8,222.07,30847.0,197.9534,198.096,197.7483,197.989,30847.0
2017-12-12 10:55:00,222.03,222.18,221.86,221.94,14782.0,197.9534,198.0871,197.8018,197.8731,14782.0
2017-12-12 11:00:00,221.88,221.96,221.57,221.72,14472.0,197.8196,197.891,197.5433,197.677,14472.0
2017-12-12 11:05:00,221.78,221.84,221.58,221.69,11183.0,197.7305,197.784,197.5522,197.6502,11183.0
2017-12-12 11:10:00,221.7,221.81,221.57,221.63,11747.0,197.6592,197.7572,197.5433,197.5968,11747.0
2017-12-12 11:15:00,221.62,221.62,221.35,221.36,12194.0,197.5878,197.5878,197.3471,197.356,12194.0
2017-12-12 11:20:00,221.31,221.62,221.26,221.56,20727.0,197.3115,197.5878,197.2669,197.5343,20727.0
2017-12-12 11:25:00,221.6,221.84,221.6,221.81,12069.0,197.57,197.784,197.57,197.7572,12069.0
2017-12-12 11:30:00,221.82,222.13,221.81,222.04,16069.0,197.7662,198.0425,197.7572,197.9623,16069.0
2017-12-12 11:35:00,222.08,222.17,221.83,221.86,17346.0,197.998,198.0782,197.7751,197.8018,17346.0
2017-12-12 11:40:00,221.86,222.05,221.75,221.82,18183.0,197.8018,197.9712,197.7037,197.7662,18183.0
2017-12-12 11:45:00,221.87,222.02,221.78,221.95,13464.0,197.8107,197.9445,197.7305,197.8821,13464.0
2017-12-12 11:50:00,221.95,222.2,221.95,222.13,33281.0,197.8821,198.1049,197.8821,198.0425,33281.0
2017-12-12 11:55:00,222.14,222.2,222.04,222.11,13586.0,198.0515,198.1049,197.9623,198.0247,13586.0
2017-12-12 12:00:00,222.06,222.06,221.59,221.64,18132.0,197.9801,197.9801,197.5611,197.6057,18132.0
2017-12-12 12:05:00,221.59,221.97,221.59,221.7,21327.0,197.5611,197.8999,197.5611,197.6592,21327.0
2017-12-12 12:10:00,221.66,221.97,221.62,221.96,18128.0,197.6235,197.8999,197.5878,197.891,18128.0
2017-12-12 12:15:00,221.92,221.99,221.58,221.63,29879.0,197.8553,197.9177,197.5522,197.5968,29879.0
2017-12-12 12:20:00,221.67,221.75,221.51,221.51,12248.0,197.6324,197.7037,197.4898,197.4898,12248.0
2017-12-12 12:25:00,221.54,221.68,221.29,221.32,11567.0,197.5165,197.6413,197.2936,197.3204,11567.0
2017-12-12 12:30:00,221.36,221.71,221.33,221.54,13191.0,197.356,197.6681,197.3293,197.5165,13191.0
2017-12-12 12:35:00,221.53,221.64,221.51,221.62,12004.0,197.5076,197.6057,197.4898,197.5878,12004.0
2017-12-12 12:40:00,221.62,221.72,221.57,221.66,15361.0,197.5878,197.677,197.5433,197.6235,15361.0
2017-12-12 12:45:00,221.64,221.67,221.48,221.48,15792.0,197.6057,197.6324,197.463,197.463,15792.0
2017-12-12 12:50:00,221.5,221.61,221.38,221.44,9109.0,197.4809,197.5789,197.3739,197.4274,9109.0
2017-12-12 12:55:00,221.45,221.52,221.41,221.45,9057.0,197.4363,197.4987,197.4006,197.4363,9057.0
2017-12-12 13:00:00,221.5,221.68,221.5,221.68,11886.0,197.4809,197.6413,197.4809,197.6413,11886.0
2017-12-12 13:05:00,221.67,221.83,221.57,221.81,31207.0,197.6324,197.7751,197.5433,197.7572,31207.0
2017-12-12 13:10:00,221.79,222.02,221.79,222.0,7084.0,197.7394,197.9445,197.7394,197.9266,7084.0
2017-12-12 13:15:00,222.0,222.0,221.86,221.89,8708.0,197.9266,197.9266,197.8018,197.8286,8708.0
2017-12-12 13:20:00,221.92,221.97,221.84,221.88,11078.0,197.8553,197.8999,197.784,197.8196,11078.0
2017-12-12 13:25:00,221.88,221.96,221.79,221.79,9772.0,197.8196,197.891,197.7394,197.7394,9772.0
2017-12-12 13:30:00,221.8,221.84,221.69,221.7,8022.0,197.7483,197.784,197.6502,197.6592,8022.0
2017-12-12 13:35:00,221.7,221.82,221.67,221.67,12622.0,197.6592,197.7662,197.6324,197.6324,12622.0
2017-12-12 13:40:00,221.66,221.69,221.51,221.58,11775.0,197.6235,197.6502,197.4898,197.5522,11775.0
2017-12-12 13:45:00,221.6,221.6,221.36,221.38,13509.0,197.57,197.57,197.356,197.3739,13509.0
2017-12-12 13:50:00,221.39,221.48,221.3,221.48,20693.0,197.3828,197.463,197.3025,197.463,20693.0
2017-12-12 13:55:00,221.45,221.7,221.43,221.65,13771.0,197.4363,197.6592,197.4184,197.6146,13771.0
2017-12-12 14:00:00,221.63,221.92,221.62,221.91,17272.0,197.5968,197.8553,197.5878,197.8464,17272.0
2017-12-12 14:05:00,221.92,222.08,221.88,222.05,23589.0,197.8553,197.998,197.8196,197.9712,23589.0
2017-12-12 14:10:00,222.03,222.09,221.82,221.91,53042.0,197.9534,198.0069,197.7662,197.8464,53042.0
2017-12-12 14:15:00,221.91,222.11,221.83,222.01,14431.0,197.8464,198.0247,197.7751,197.9355,14431.0
2017-12-12 14:20:00,221.99,222.09,221.94,222.03,20977.0,197.9177,198.0069,197.8731,197.9534,20977.0
2017-12-12 14:25:00,222.06,222.12,221.99,222.12,15855.0,197.9801,198.0336,197.9177,198.0336,15855.0
2017-12-12 14:30:00,222.13,222.45,222.11,222.42,19293.0,198.0425,198.3278,198.0247,198.3011,19293.0
2017-12-12 14:35:00,222.4,222.53,222.39,222.39,13155.0,198.2833,198.3992,198.2743,198.2743,13155.0
2017-12-12 14:40:00,222.4,222.4,222.32,222.37,11027.0,198.2833,198.2833,198.2119,198.2565,11027.0
2017-12-12 14:45:00,222.37,222.38,222.25,222.25,12357.0,198.2565,198.2654,198.1495,198.1495,12357.0
2017-12-12 14:50:00,222.27,222.43,222.26,222.43,11812.0,198.1674,198.31,198.1584,198.31,11812.0
2017-12-12 14:55:00,222.43,222.68,222.4,222.43,15687.0,198.31,198.5329,198.2833,198.31,15687.0
2017-12-12 15:00:00,222.45,222.45,222.27,222.27,8300.0,198.3278,198.3278,198.1674,198.1674,8300.0
2017-12-12 15:05:00,222.27,222.29,222.16,222.16,11708.0,198.1674,198.1852,198.0693,198.0693,11708.0
2017-12-12 15:10:00,222.14,222.28,222.13,222.26,9261.0,198.0515,198.1763,198.0425,198.1584,9261.0
2017-12-12 15:15:00,222.24,222.26,222.0,222.05,21573.0,198.1406,198.1584,197.9266,197.9712,21573.0
2017-12-12 15:20:00,222.07,222.15,222.04,222.15,10189.0,197.989,198.0604,197.9623,198.0604,10189.0
2017-12-12 15:25:00,222.15,222.36,222.05,222.25,21840.0,198.0604,198.2476,197.9712,198.1495,21840.0
2017-12-12 15:30:00,222.21,222.27,222.06,222.13,14827.0,198.1139,198.1674,197.9801,198.0425,14827.0
2017-12-12 15:35:00,222.14,222.25,222.05,222.16,22197.0,198.0515,198.1495,197.9712,198.0693,22197.0
2017-12-12 15:40:00,222.16,222.36,222.12,222.35,23805.0,198.0693,198.2476,198.0336,198.2387,23805.0
2017-12-12 15:45:00,222.36,222.52,222.28,222.49,41865.0,198.2476,198.3902,198.1763,198.3635,41865.0
2017-12-12 15:50:00,222.5,222.71,222.44,222.64,81106.0,198.3724,198.5596,198.3189,198.4972,81106.0
2017-12-12 15:55:00,222.65,222.88,222.44,222.49,133756.0,198.5061,198.7112,198.3189,198.3635,133756.0
2017-12-13 09:30:00,221.74,222.47,221.23,222.26,103879.0,197.6948,198.3457,197.2401,198.1584,103879.0
2017-12-13 09:35:00,222.35,223.09,222.12,222.95,29261.0,198.2387,198.8984,198.0336,198.7736,29261.0
2017-12-13 09:40:00,223.03,223.17,222.7,223.08,23902.0,198.8449,198.9698,198.5507,198.8895,23902.0
2017-12-13 09:45:00,223.06,224.03,223.05,223.94,38465.0,198.8717,199.7365,198.8628,199.6563,38465.0
2017-12-13 09:50:00,223.85,224.11,223.25,223.38,18603.0,199.576,199.8078,199.0411,199.157,18603.0
2017-12-13 09:55:00,223.37,224.07,223.36,223.56,22448.0,199.1481,199.7722,199.1392,199.3175,22448.0
2017-12-13 10:00:00,223.65,223.7,223.36,223.37,18174.0,199.3977,199.4423,199.1392,199.1481,18174.0
2017-12-13 10:05:00,223.36,223.71,223.29,223.6,16999.0,199.1392,199.4512,199.0767,199.3531,16999.0
2017-12-13 10:10:00,223.61,223.71,223.31,223.65,16877.0,199.362,199.4512,199.0946,199.3977,16877.0
2017-12-13 10:15:00,223.65,223.65,223.35,223.36,17107.0,199.3977,199.3977,199.1302,199.1392,17107.0
2017-12-13 10:20:00,223.41,223.65,223.4,223.59,9256.0,199.1837,199.3977,199.1748,199.3442,9256.0
2017-12-13 10:25:00,223.53,223.63,223.37,223.57,12552.0,199.2907,199.3799,199.1481,199.3264,12552.0
2017-12-13 10:30:00,223.56,223.67,223.49,223.56,11759.0,199.3175,199.4155,199.2551,199.3175,11759.0
2017-12-13 10:35:00,223.55,223.8,223.55,223.71,24914.0,199.3086,199.5314,199.3086,199.4512,24914.0
2017-12-13 10:40:00,223.71,223.74,223.26,223.27,12325.0,199.4512,199.478,199.05,199.0589,12325.0
2017-12-13 10:45:00,223.25,223.35,222.92,223.13,12448.0,199.0411,199.1302,198.7469,198.9341,12448.0
2017-12-13 10:50:00,223.16,223.17,222.87,223.01,10253.0,198.9608,198.9698,198.7023,198.8271,10253.0
2017-12-13 10:55:00,223.01,223.16,222.96,223.16,8836.0,198.8271,198.9608,198.7825,198.9608,8836.0
2017-12-13 11:00:00,223.18,223.34,223.04,223.28,14030.0,198.9787,199.1213,198.8539,199.0678,14030.0
2017-12-13 11:05:00,223.2,223.33,223.13,223.16,15349.0,198.9965,199.1124,198.9341,198.9608,15349.0
2017-12-13 11:10:00,223.16,223.3,223.11,223.11,11178.0,198.9608,199.0857,198.9163,198.9163,11178.0
2017-12-13 11:15:00,223.15,223.23,223.03,223.1,9369.0,198.9519,199.0233,198.8449,198.9074,9369.0
2017-12-13 11:20:00,223.07,223.28,222.92,223.07,15737.0,198.8806,199.0678,198.7469,198.8806,15737.0
2017-12-13 11:25:00,223.07,223.37,223.05,223.21,18996.0,198.8806,199.1481,198.8628,199.0054,18996.0
2017-12-13 11:30:00,223.16,223.47,223.16,223.23,32253.0,198.9608,199.2372,198.9608,199.0233,32253.0
2017-12-13 11:35:00,223.29,223.7,223.27,223.66,22489.0,199.0767,199.4423,199.0589,199.4066,22489.0
2017-12-13 11:40:00,223.67,223.84,223.49,223.55,20049.0,199.4155,199.5671,199.2551,199.3086,20049.0
2017-12-13 11:45:00,223.56,223.99,223.52,223.88,17022.0,199.3175,199.7008,199.2818,199.6028,17022.0
2017-12-13 11:50:00,223.95,223.99,223.79,223.89,13691.0,199.6652,199.7008,199.5225,199.6117,13691.0
2017-12-13 11:55:00,223.91,224.11,223.87,224.0,21904.0,199.6295,199.8078,199.5939,199.7098,21904.0
2017-12-13 12:00:00,224.03,224.14,223.97,224.04,28740.0,199.7365,199.8346,199.683,199.7454,28740.0
2017-12-13 12:05:00,224.04,224.48,223.99,224.48,18118.0,199.7454,200.1377,199.7008,200.1377,18118.0
2017-12-13 12:10:00,224.42,224.8,224.41,224.64,27600.0,200.0842,200.423,200.0753,200.2804,27600.0
2017-12-13 12:15:00,224.64,224.72,224.3,224.37,20752.0,200.2804,200.3517,199.9772,200.0396,20752.0
2017-12-13 12:20:00,224.45,224.46,224.3,224.41,18263.0,200.111,200.1199,199.9772,200.0753,18263.0
2017-12-13 12:25:00,224.39,224.45,224.27,224.32,11457.0,200.0575,200.111,199.9505,199.9951,11457.0
2017-12-13 12:30:00,224.39,224.4,224.05,224.08,8839.0,200.0575,200.0664,199.7543,199.7811,8839.0
2017-12-13 12:35:00,224.04,224.2,224.04,224.11,11626.0,199.7454,199.8881,199.7454,199.8078,11626.0
2017-12-13 12:40:00,224.05,224.21,223.95,224.02,10107.0,199.7543,199.897,199.6652,199.7276,10107.0
2017-12-13 12:45:00,224.01,224.13,224.0,224.05,9104.0,199.7187,199.8257,199.7098,199.7543,9104.0
2017-12-13 12:50:00,224.04,224.04,223.79,223.84,7633.0,199.7454,199.7454,199.5225,199.5671,7633.0
2017-12-13 12:55:00,223.84,223.93,223.69,223.69,7274.0,199.5671,199.6473,199.4334,199.4334,7274.0
2017-12-13 13:00:00,223.68,223.68,223.45,223.64,15788.0,199.4245,199.4245,199.2194,199.3888,15788.0
2017-12-13 13:05:00,223.64,223.91,223.62,223.91,14939.0,199.3888,199.6295,199.371,199.6295,14939.0
2017-12-13 13:10:00,223.91,224.04,223.82,223.84,18084.0,199.6295,199.7454,199.5493,199.5671,18084.0
2017-12-13 13:15:00,223.8,223.83,223.72,223.78,7271.0,199.5314,199.5582,199.4601,199.5136,7271.0
2017-12-13 13:20:00,223.78,223.86,223.73,223.86,11492.0,199.5136,199.5849,199.469,199.5849,11492.0
2017-12-13 13:25:00,223.81,223.92,223.76,223.88,11972.0,199.5404,199.6384,199.4958,199.6028,11972.0
2017-12-13 13:30:00,223.91,223.94,223.68,223.73,9996.0,199.6295,199.6563,199.4245,199.469,9996.0
2017-12-13 13:35:00,223.71,223.88,223.7,223.71,10100.0,199.4512,199.6028,199.4423,199.4512,10100.0
2017-12-13 13:40:00,223.7,223.8,223.67,223.8,8868.0,199.4423,199.5314,199.4155,199.5314,8868.0
2017-12-13 13:45:00,223.81,223.95,223.76,223.85,8291.0,199.5404,199.6652,199.4958,199.576,8291.0
2017-12-13 13:50:00,223.86,224.04,223.78,224.0,15293.0,199.5849,199.7454,199.5136,199.7098,15293.0
2017-12-13 13:55:00,224.0,224.09,223.99,224.09,10321.0,199.7098,199.79,199.7008,199.79,10321.0
2017-12-13 14:00:00,224.09,224.26,223.93,224.05,36014.0,199.79,199.9416,199.6473,199.7543,36014.0
2017-12-13 14:05:00,224.12,224.23,223.89,224.15,33864.0,199.8167,199.9148,199.6117,199.8435,33864.0
2017-12-13 14:10:00,224.16,224.28,224.11,224.18,25821.0,199.8524,199.9594,199.8078,199.8702,25821.0
2017-12-13 14:15:00,224.13,224.45,224.13,224.44,26709.0,199.8257,200.111,199.8257,200.102,26709.0
2017-12-13 14:20:00,224.46,224.76,224.44,224.55,22698.0,200.1199,200.3873,200.102,200.2001,22698.0
2017-12-13 14:25:00,224.54,224.76,224.52,224.73,19880.0,200.1912,200.3873,200.1734,200.3606,19880.0
2017-12-13 14:30:00,224.73,224.95,224.72,224.85,19191.0,200.3606,200.5567,200.3517,200.4676,19191.0
2017-12-13 14:35:00,224.86,224.86,224.37,224.38,16145.0,200.4765,200.4765,200.0396,200.0485,16145.0
2017-12-13 14:40:00,224.4,224.47,224.32,224.35,16926.0,200.0664,200.1288,199.9951,200.0218,16926.0
2017-12-13 14:45:00,224.34,224.55,224.3,224.51,11945.0,200.0129,200.2001,199.9772,200.1645,11945.0
2017-12-13 14:50:00,224.51,224.71,224.51,224.61,25729.0,200.1645,200.3428,200.1645,200.2536,25729.0
2017-12-13 14:55:00,224.58,224.63,224.52,224.63,16518.0,200.2269,200.2714,200.1734,200.2714,16518.0
2017-12-13 15:00:00,224.62,224.74,224.58,224.67,24172.0,200.2625,200.3695,200.2269,200.3071,24172.0
2017-12-13 15:05:00,224.66,224.66,224.48,224.49,19042.0,200.2982,200.2982,200.1377,200.1466,19042.0
2017-12-13 15:10:00,224.48,224.68,224.47,224.65,15098.0,200.1377,200.316,200.1288,200.2893,15098.0
2017-12-13 15:15:00,224.67,224.7,224.53,224.69,21354.0,200.3071,200.3338,200.1823,200.3249,21354.0
2017-12-13 15:20:00,224.69,224.81,224.67,224.74,22917.0,200.3249,200.4319,200.3071,200.3695,22917.0
2017-12-13 15:25:00,224.74,224.74,224.42,224.46,25131.0,200.3695,200.3695,200.0842,200.1199,25131.0
2017-12-13 15:30:00,224.44,224.75,224.38,224.75,30967.0,200.102,200.3784,200.0485,200.3784,30967.0
2017-12-13 15:35:00,224.71,224.81,224.67,224.69,26173.0,200.3428,200.4319,200.3071,200.3249,26173.0
2017-12-13 15:40:00,224.67,224.74,224.56,224.59,36644.0,200.3071,200.3695,200.209,200.2358,36644.0
2017-12-13 15:45:00,224.58,224.67,224.43,224.49,75728.0,200.2269,200.3071,200.0931,200.1466,75728.0
2017-12-13 15:50:00,224.49,224.5,224.15,224.25,76478.0,200.1466,200.1555,199.8435,199.9326,76478.0
2017-12-13 15:55:00,224.27,224.57,224.24,224.39,151624.0,199.9505,200.2179,199.9237,200.0575,151624.0
2017-12-14 09:30:00,225.0,226.52,224.63,226.51,102775.0,200.6013,201.9565,200.2714,201.9476,102775.0
2017-12-14 09:35:00,226.46,226.97,225.96,226.67,33129.0,201.903,202.3577,201.4572,202.0902,33129.0
2017-12-14 09:40:00,226.61,226.79,226.35,226.58,27981.0,202.0367,202.1972,201.8049,202.01,27981.0
2017-12-14 09:45:00,226.57,226.58,225.61,225.61,34323.0,202.0011,202.01,201.1452,201.1452,34323.0
2017-12-14 09:50:00,225.67,226.22,225.49,225.89,25274.0,201.1987,201.689,201.0382,201.3948,25274.0
2017-12-14 09:55:00,225.96,226.38,225.9,226.31,24877.0,201.4572,201.8317,201.4037,201.7693,24877.0
2017-12-14 10:00:00,226.2,226.32,225.48,225.49,30567.0,201.6712,201.7782,201.0293,201.0382,30567.0
2017-12-14 10:05:00,225.43,225.47,225.06,225.37,38147.0,200.9847,201.0204,200.6548,200.9312,38147.0
2017-12-14 10:10:00,225.33,225.46,225.12,225.25,48266.0,200.8955,201.0114,200.7083,200.8242,48266.0
2017-12-14 10:15:00,225.16,225.4,225.05,225.12,24270.0,200.744,200.9579,200.6459,200.7083,24270.0
2017-12-14 10:20:00,225.05,225.48,224.69,224.83,18266.0,200.6459,201.0293,200.3249,200.4498,18266.0
2017-12-14 10:25:00,224.79,225.03,224.64,224.94,30003.0,200.4141,200.6281,200.2804,200.5478,30003.0
2017-12-14 10:30:00,224.9,224.95,224.49,224.71,12532.0,200.5122,200.5567,200.1466,200.3428,12532.0
2017-12-14 10:35:00,224.6,224.73,224.14,224.22,13281.0,200.2447,200.3606,199.8346,199.9059,13281.0
2017-12-14 10:40:00,224.13,224.13,223.6,224.02,19211.0,199.8257,199.8257,199.3531,199.7276,19211.0
2017-12-14 10:45:00,223.98,224.11,223.64,223.64,20487.0,199.6919,199.8078,199.3888,199.3888,20487.0
2017-12-14 10:50:00,223.7,223.78,223.56,223.6,14628.0,199.4423,199.5136,199.3175,199.3531,14628.0
2017-12-14 10:55:00,223.52,223.97,223.48,223.65,19429.0,199.2818,199.683,199.2461,199.3977,19429.0
2017-12-14 11:00:00,223.74,223.77,223.52,223.7,13527.0,199.478,199.5047,199.2818,199.4423,13527.0
2017-12-14 11:05:00,223.68,223.79,223.51,223.65,11871.0,199.4245,199.5225,199.2729,199.3977,11871.0
2017-12-14 11:10:00,223.7,223.79,223.24,223.24,16004.0,199.4423,199.5225,199.0322,199.0322,16004.0
2017-12-14 11:15:00,223.24,223.39,223.07,223.11,18622.0,199.0322,199.1659,198.8806,198.9163,18622.0
2017-12-14 11:20:00,223.06,223.46,223.06,223.27,16085.0,198.8717,199.2283,198.8717,199.0589,16085.0
2017-12-14 11:25:00,223.29,223.52,223.24,223.52,13016.0,199.0767,199.2818,199.0322,199.2818,13016.0
2017-12-14 11:30:00,223.52,223.6,223.42,223.55,7428.0,199.2818,199.3531,199.1927,199.3086,7428.0
2017-12-14 11:35:00,223.65,223.74,223.33,223.33,16756.0,199.3977,199.478,199.1124,199.1124,16756.0
2017-12-14 11:40:00,223.4,223.65,223.37,223.55,17258.0,199.1748,199.3977,199.1481,199.3086,17258.0
2017-12-14 11:45:00,223.56,223.69,223.41,223.6,10020.0,199.3175,199.4334,199.1837,199.3531,10020.0
2017-12-14 11:50:00,223.65,223.85,223.58,223.8,11142.0,199.3977,199.576,199.3353,199.5314,11142.0
2017-12-14 11:55:00,223.8,223.84,223.61,223.83,12095.0,199.5314,199.5671,199.362,199.5582,12095.0
2017-12-14 12:00:00,223.83,223.9,223.55,223.76,14578.0,199.5582,199.6206,199.3086,199.4958,14578.0
2017-12-14 12:05:00,223.78,223.95,223.72,223.88,8963.0,199.5136,199.6652,199.4601,199.6028,8963.0
2017-12-14 12:10:00,223.79,223.83,223.48,223.62,10352.0,199.5225,199.5582,199.2461,199.371,10352.0
2017-12-14 12:15:00,223.6,223.68,223.54,223.62,6222.0,199.3531,199.4245,199.2996,199.371,6222.0
2017-12-14 12:20:00,223.62,223.8,223.57,223.65,11899.0,199.371,199.5314,199.3264,199.3977,11899.0
2017-12-14 12:25:00,223.62,223.65,223.46,223.46,12916.0,199.371,199.3977,199.2283,199.2283,12916.0
2017-12-14 12:30:00,223.47,223.66,223.39,223.59,23559.0,199.2372,199.4066,199.1659,199.3442,23559.0
2017-12-14 12:35:00,223.58,223.63,223.53,223.61,8239.0,199.3353,199.3799,199.2907,199.362,8239.0
2017-12-14 12:40:00,223.57,223.58,223.28,223.54,16764.0,199.3264,199.3353,199.0678,199.2996,16764.0
2017-12-14 12:45:00,223.56,223.59,223.31,223.38,13355.0,199.3175,199.3442,199.0946,199.157,13355.0
2017-12-14 12:50:00,223.38,223.48,223.22,223.48,13621.0,199.157,199.2461,199.0143,199.2461,13621.0
2017-12-14 12:55:00,223.49,223.54,223.26,223.43,10768.0,199.2551,199.2996,199.05,199.2016,10768.0
2017-12-14 13:00:00,223.42,223.58,223.25,223.41,14890.0,199.1927,199.3353,199.0411,199.1837,14890.0
2017-12-14 13:05:00,223.4,223.48,223.2,223.2,11540.0,199.1748,199.2461,198.9965,198.9965,11540.0
2017-12-14 13:10:00,223.2,223.38,223.13,223.26,11002.0,198.9965,199.157,198.9341,199.05,11002.0
2017-12-14 13:15:00,223.26,223.64,223.2,223.36,11374.0,199.05,199.3888,198.9965,199.1392,11374.0
2017-12-14 13:20:00,223.39,223.66,223.36,223.57,7757.0,199.1659,199.4066,199.1392,199.3264,7757.0
2017-12-14 13:25:00,223.56,223.56,223.39,223.49,12292.0,199.3175,199.3175,199.1659,199.2551,12292.0
2017-12-14 13:30:00,223.44,223.46,223.19,223.24,7446.0,199.2105,199.2283,198.9876,199.0322,7446.0
2017-12-14 13:35:00,223.28,223.28,223.13,223.19,7806.0,199.0678,199.0678,198.9341,198.9876,7806.0
2017-12-14 13:40:00,223.26,223.31,223.15,223.26,9829.0,199.05,199.0946,198.9519,199.05,9829.0
2017-12-14 13:45:00,223.31,223.42,223.28,223.42,7126.0,199.0946,199.1927,199.0678,199.1927,7126.0
2017-12-14 13:50:00,223.37,223.42,223.24,223.37,11969.0,199.1481,199.1927,199.0322,199.1481,11969.0
2017-12-14 13:55:00,223.42,223.49,223.19,223.24,22507.0,199.1927,199.2551,198.9876,199.0322,22507.0
2017-12-14 14:00:00,223.22,223.33,223.09,223.19,14404.0,199.0143,199.1124,198.8984,198.9876,14404.0
2017-12-14 14:05:00,223.16,223.29,223.13,223.27,15202.0,198.9608,199.0767,198.9341,199.0589,15202.0
2017-12-14 14:10:00,223.23,223.28,223.11,223.11,15370.0,199.0233,199.0678,198.9163,198.9163,15370.0
2017-12-14 14:15:00,223.14,223.21,222.78,222.78,24514.0,198.943,199.0054,198.6221,198.6221,24514.0
2017-12-14 14:20:00,222.77,222.77,221.83,221.96,47641.0,198.6131,198.6131,197.7751,197.891,47641.0
2017-12-14 14:25:00,222.02,222.2,221.7,221.7,19049.0,197.9445,198.1049,197.6592,197.6592,19049.0
2017-12-14 14:30:00,221.79,222.12,221.71,222.01,24411.0,197.7394,198.0336,197.6681,197.9355,24411.0
2017-12-14 14:35:00,222.01,222.19,221.91,221.92,22538.0,197.9355,198.096,197.8464,197.8553,22538.0
2017-12-14 14:40:00,221.9,222.01,221.82,221.83,15347.0,197.8375,197.9355,197.7662,197.7751,15347.0
2017-12-14 14:45:00,221.87,221.95,221.69,221.86,20626.0,197.8107,197.8821,197.6502,197.8018,20626.0
2017-12-14 14:50:00,221.88,221.92,221.78,221.87,13477.0,197.8196,197.8553,197.7305,197.8107,13477.0
2017-12-14 14:55:00,221.86,222.11,221.84,222.01,13623.0,197.8018,198.0247,197.784,197.9355,13623.0
2017-12-14 15:00:00,222.0,222.06,221.67,221.74,18485.0,197.9266,197.9801,197.6324,197.6948,18485.0
2017-12-14 15:05:00,221.72,221.77,221.35,221.38,27086.0,197.677,197.7216,197.3471,197.3739,27086.0
2017-12-14 15:10:00,221.41,221.57,221.39,221.55,26769.0,197.4006,197.5433,197.3828,197.5254,26769.0
2017-12-14 15:15:00,221.56,221.61,221.01,221.05,41520.0,197.5343,197.5789,197.044,197.0797,41520.0
2017-12-14 15:20:00,221.06,221.38,221.05,221.22,26055.0,197.0886,197.3739,197.0797,197.2312,26055.0
2017-12-14 15:25:00,221.25,221.33,221.17,221.3,28298.0,197.258,197.3293,197.1866,197.3025,28298.0
2017-12-14 15:30:00,221.31,221.53,221.24,221.43,29768.0,197.3115,197.5076,197.249,197.4184,29768.0
2017-12-14 15:35:00,221.44,221.73,221.41,221.72,23101.0,197.4274,197.6859,197.4006,197.677,23101.0
2017-12-14 15:40:00,221.76,221.87,221.7,221.73,24581.0,197.7127,197.8107,197.6592,197.6859,24581.0
2017-12-14 15:45:00,221.73,221.87,221.59,221.78,36627.0,197.6859,197.8107,197.5611,197.7305,36627.0
2017-12-14 15:50:00,221.75,221.77,221.51,221.72,57102.0,197.7037,197.7216,197.4898,197.677,57102.0
2017-12-14 15:55:00,221.71,221.78,221.23,221.36,168491.0,197.6681,197.7305,197.2401,197.356,168491.0
2017-12-15 09:30:00,223.75,223.75,222.65,222.73,1607394.0,199.4869,199.4869,198.5061,198.5775,1607394.0
2017-12-15 09:35:00,222.73,222.73,222.19,222.36,21572.0,198.5775,198.5775,198.096,198.2476,21572.0
2017-12-15 09:40:00,222.36,222.79,222.0,222.58,18871.0,198.2476,198.631,197.9266,198.4437,18871.0
2017-12-15 09:45:00,222.6,222.68,222.0,222.07,38016.0,198.4616,198.5329,197.9266,197.989,38016.0
2017-12-15 09:50:00,222.04,222.13,221.7,221.89,19252.0,197.9623,198.0425,197.6592,197.8286,19252.0
2017-12-15 09:55:00,221.89,222.21,221.75,222.04,27788.0,197.8286,198.1139,197.7037,197.9623,27788.0
2017-12-15 10:00:00,222.03,222.15,221.64,221.73,24154.0,197.9534,198.0604,197.6057,197.6859,24154.0
2017-12-15 10:05:00,221.73,222.1,221.73,222.1,19652.0,197.6859,198.0158,197.6859,198.0158,19652.0
2017-12-15 10:10:00,222.09,222.17,221.76,221.84,29329.0,198.0069,198.0782,197.7127,197.784,29329.0
2017-12-15 10:15:00,221.76,222.44,221.76,222.44,22510.0,197.7127,198.3189,197.7127,198.3189,22510.0
2017-12-15 10:20:00,222.41,222.62,222.1,222.22,13296.0,198.2922,198.4794,198.0158,198.1228,13296.0
2017-12-15 10:25:00,222.23,222.23,221.87,222.07,8147.0,198.1317,198.1317,197.8107,197.989,8147.0
2017-12-15 10:30:00,222.04,222.2,221.94,222.13,11073.0,197.9623,198.1049,197.8731,198.0425,11073.0
2017-12-15 10:35:00,222.13,222.31,222.04,222.07,24304.0,198.0425,198.203,197.9623,197.989,24304.0
2017-12-15 10:40:00,222.13,222.23,222.07,222.09,9114.0,198.0425,198.1317,197.989,198.0069,9114.0
2017-12-15 10:45:00,222.1,222.17,221.91,221.92,23765.0,198.0158,198.0782,197.8464,197.8553,23765.0
2017-12-15 10:50:00,221.96,222.0,221.6,221.6,10827.0,197.891,197.9266,197.57,197.57,10827.0
2017-12-15 10:55:00,221.6,221.79,221.46,221.79,24179.0,197.57,197.7394,197.4452,197.7394,24179.0
2017-12-15 11:00:00,221.78,221.89,221.67,221.82,11592.0,197.7305,197.8286,197.6324,197.7662,11592.0
2017-12-15 11:05:00,221.81,222.25,221.79,221.87,74285.0,197.7572,198.1495,197.7394,197.8107,74285.0
2017-12-15 11:10:00,221.84,221.9,221.63,221.81,18780.0,197.784,197.8375,197.5968,197.7572,18780.0
2017-12-15 11:15:00,221.84,221.94,221.72,221.83,14150.0,197.784,197.8731,197.677,197.7751,14150.0
2017-12-15 11:20:00,221.83,222.04,221.64,221.9,16968.0,197.7751,197.9623,197.6057,197.8375,16968.0
2017-12-15 11:25:00,221.9,222.05,221.82,221.84,20067.0,197.8375,197.9712,197.7662,197.784,20067.0
2017-12-15 11:30:00,221.85,222.19,221.82,222.0,22917.0,197.7929,198.096,197.7662,197.9266,22917.0
2017-12-15 11:35:00,222.0,222.15,221.62,221.63,32458.0,197.9266,198.0604,197.5878,197.5968,32458.0
2017-12-15 11:40:00,221.63,221.66,221.25,221.27,22233.0,197.5968,197.6235,197.258,197.2758,22233.0
2017-12-15 11:45:00,221.33,221.64,221.28,221.62,15474.0,197.3293,197.6057,197.2847,197.5878,15474.0
2017-12-15 11:50:00,221.62,221.75,221.55,221.75,15863.0,197.5878,197.7037,197.5254,197.7037,15863.0
2017-12-15 11:55:00,221.72,221.74,221.43,221.51,18671.0,197.677,197.6948,197.4184,197.4898,18671.0
2017-12-15 12:00:00,221.51,221.63,221.34,221.34,23419.0,197.4898,197.5968,197.3382,197.3382,23419.0
2017-12-15 12:05:00,221.38,221.38,221.15,221.25,29943.0,197.3739,197.3739,197.1688,197.258,29943.0
2017-12-15 12:10:00,221.23,221.42,221.22,221.36,15484.0,197.2401,197.4095,197.2312,197.356,15484.0
2017-12-15 12:15:00,221.36,221.46,221.06,221.15,28963.0,197.356,197.4452,197.0886,197.1688,28963.0
2017-12-15 12:20:00,221.13,221.13,220.63,220.8,35499.0,197.151,197.151,196.7052,196.8568,35499.0
2017-12-15 12:25:00,220.77,221.3,220.77,221.2,41687.0,196.83,197.3025,196.83,197.2134,41687.0
2017-12-15 12:30:00,221.25,221.77,221.2,221.4,43611.0,197.258,197.7216,197.2134,197.3917,43611.0
2017-12-15 12:35:00,221.4,221.56,221.31,221.31,19285.0,197.3917,197.5343,197.3115,197.3115,19285.0
2017-12-15 12:40:00,221.35,221.51,221.24,221.4,19988.0,197.3471,197.4898,197.249,197.3917,19988.0
2017-12-15 12:45:00,221.43,221.54,221.29,221.29,19647.0,197.4184,197.5165,197.2936,197.2936,19647.0
2017-12-15 12:50:00,221.28,221.32,221.18,221.31,13859.0,197.2847,197.3204,197.1956,197.3115,13859.0
2017-12-15 12:55:00,221.29,221.32,221.04,221.18,21269.0,197.2936,197.3204,197.0707,197.1956,21269.0
2017-12-15 13:00:00,221.18,221.28,221.09,221.21,18344.0,197.1956,197.2847,197.1153,197.2223,18344.0
2017-12-15 13:05:00,221.17,221.21,220.91,221.04,25011.0,197.1866,197.2223,196.9548,197.0707,25011.0
2017-12-15 13:10:00,221.02,221.22,220.91,221.17,27129.0,197.0529,197.2312,196.9548,197.1866,27129.0
2017-12-15 13:15:00,221.18,221.2,220.95,221.12,20423.0,197.1956,197.2134,196.9905,197.1421,20423.0
2017-12-15 13:20:00,221.1,221.18,221.03,221.09,17149.0,197.1242,197.1956,197.0618,197.1153,17149.0
2017-12-15 13:25:00,221.08,221.2,221.07,221.11,19867.0,197.1064,197.2134,197.0975,197.1331,19867.0
2017-12-15 13:30:00,221.14,221.21,221.08,221.18,8323.0,197.1599,197.2223,197.1064,197.1956,8323.0
2017-12-15 13:35:00,221.14,221.26,221.12,221.23,18286.0,197.1599,197.2669,197.1421,197.2401,18286.0
2017-12-15 13:40:00,221.2,221.21,220.97,221.05,12236.0,197.2134,197.2223,197.0083,197.0797,12236.0
2017-12-15 13:45:00,221.06,221.06,220.9,220.92,8821.0,197.0886,197.0886,196.9459,196.9637,8821.0
2017-12-15 13:50:00,220.92,221.21,220.91,221.21,8928.0,196.9637,197.2223,196.9548,197.2223,8928.0
2017-12-15 13:55:00,221.16,221.21,221.1,221.14,13272.0,197.1777,197.2223,197.1242,197.1599,13272.0
2017-12-15 14:00:00,221.15,221.16,221.01,221.05,24319.0,197.1688,197.1777,197.044,197.0797,24319.0
2017-12-15 14:05:00,221.04,221.39,221.0,221.35,20667.0,197.0707,197.3828,197.0351,197.3471,20667.0
2017-12-15 14:10:00,221.37,221.45,221.33,221.37,16780.0,197.3649,197.4363,197.3293,197.3649,16780.0
2017-12-15 14:15:00,221.4,221.52,221.39,221.43,9853.0,197.3917,197.4987,197.3828,197.4184,9853.0
2017-12-15 14:20:00,221.41,221.56,221.4,221.47,13120.0,197.4006,197.5343,197.3917,197.4541,13120.0
2017-12-15 14:25:00,221.44,221.48,221.37,221.42,18799.0,197.4274,197.463,197.3649,197.4095,18799.0
2017-12-15 14:30:00,221.37,221.7,221.37,221.66,14758.0,197.3649,197.6592,197.3649,197.6235,14758.0
2017-12-15 14:35:00,221.71,221.9,221.59,221.78,16722.0,197.6681,197.8375,197.5611,197.7305,16722.0
2017-12-15 14:40:00,221.77,221.83,221.71,221.75,10026.0,197.7216,197.7751,197.6681,197.7037,10026.0
2017-12-15 14:45:00,221.77,221.87,221.69,221.83,13458.0,197.7216,197.8107,197.6502,197.7751,13458.0
2017-12-15 14:50:00,221.85,221.94,221.8,221.86,18805.0,197.7929,197.8731,197.7483,197.8018,18805.0
2017-12-15 14:55:00,221.86,221.91,221.56,221.67,25513.0,197.8018,197.8464,197.5343,197.6324,25513.0
2017-12-15 15:00:00,221.64,221.73,221.57,221.57,17278.0,197.6057,197.6859,197.5433,197.5433,17278.0
2017-12-15 15:05:00,221.61,221.66,221.49,221.59,19710.0,197.5789,197.6235,197.4719,197.5611,19710.0
2017-12-15 15:10:00,221.56,221.59,221.44,221.53,17905.0,197.5343,197.5611,197.4274,197.5076,17905.0
2017-12-15 15:15:00,221.51,221.63,221.44,221.55,18360.0,197.4898,197.5968,197.4274,197.5254,18360.0
2017-12-15 15:20:00,221.52,221.85,221.52,221.82,28410.0,197.4987,197.7929,197.4987,197.7662,28410.0
2017-12-15 15:25:00,221.82,221.89,221.64,221.81,22035.0,197.7662,197.8286,197.6057,197.7572,22035.0
2017-12-15 15:30:00,221.79,221.86,221.73,221.82,36196.0,197.7394,197.8018,197.6859,197.7662,36196.0
2017-12-15 15:35:00,221.8,221.94,221.75,221.93,26754.0,197.7483,197.8731,197.7037,197.8642,26754.0
2017-12-15 15:40:00,221.9,222.19,221.86,222.17,46273.0,197.8375,198.096,197.8018,198.0782,46273.0
2017-12-15 15:45:00,222.16,222.23,221.72,221.83,76050.0,198.0693,198.1317,197.677,197.7751,76050.0
2017-12-15 15:50:00,221.83,221.96,221.65,221.94,101986.0,197.7751,197.891,197.6146,197.8731,101986.0
2017-12-15 15:55:00,221.92,221.93,221.63,221.74,134386.0,197.8553,197.8642,197.5968,197.6948,134386.0
2017-12-18 09:30:00,222.6,224.81,222.6,223.84,67858.0,198.4616,200.4319,198.4616,199.5671,67858.0
2017-12-18 09:35:00,223.9,224.09,223.11,223.49,32576.0,199.6206,199.79,198.9163,199.2551,32576.0
2017-12-18 09:40:00,223.58,223.79,222.95,222.96,17268.0,199.3353,199.5225,198.7736,198.7825,17268.0
2017-12-18 09:45:00,223.05,223.63,223.02,223.24,21635.0,198.8628,199.3799,198.836,199.0322,21635.0
2017-12-18 09:50:00,223.26,223.67,223.16,223.5,14525.0,199.05,199.4155,198.9608,199.264,14525.0
2017-12-18 09:55:00,223.45,223.91,222.9,223.29,18148.0,199.2194,199.6295,198.729,199.0767,18148.0
2017-12-18 10:00:00,223.04,223.44,223.02,223.31,17233.0,198.8539,199.2105,198.836,199.0946,17233.0
2017-12-18 10:05:00,223.27,223.69,223.14,223.59,26663.0,199.0589,199.4334,198.943,199.3442,26663.0
2017-12-18 10:10:00,223.51,223.69,223.42,223.46,14390.0,199.2729,199.4334,199.1927,199.2283,14390.0
2017-12-18 10:15:00,223.54,224.0,223.54,223.64,17273.0,199.2996,199.7098,199.2996,199.3888,17273.0
2017-12-18 10:20:00,223.63,224.02,223.55,223.62,12459.0,199.3799,199.7276,199.3086,199.371,12459.0
2017-12-18 10:25:00,223.68,223.69,223.27,223.33,15203.0,199.4245,199.4334,199.0589,199.1124,15203.0
2017-12-18 10:30:00,223.34,223.41,222.99,223.3,13686.0,199.1213,199.1837,198.8093,199.0857,13686.0
2017-12-18 10:35:00,223.25,223.3,223.08,223.18,14352.0,199.0411,199.0857,198.8895,198.9787,14352.0
2017-12-18 10:40:00,223.2,223.45,223.13,223.45,13682.0,198.9965,199.2194,198.9341,199.2194,13682.0
2017-12-18 10:45:00,223.38,223.7,223.32,223.64,20440.0,199.157,199.4423,199.1035,199.3888,20440.0
2017-12-18 10:50:00,223.59,223.63,223.32,223.49,21225.0,199.3442,199.3799,199.1035,199.2551,21225.0
2017-12-18 10:55:00,223.5,223.78,223.31,223.31,12851.0,199.264,199.5136,199.0946,199.0946,12851.0
2017-12-18 11:00:00,223.29,223.32,223.0,223.0,7982.0,199.0767,199.1035,198.8182,198.8182,7982.0
2017-12-18 11:05:00,222.99,223.16,222.98,223.12,7655.0,198.8093,198.9608,198.8004,198.9252,7655.0
2017-12-18 11:10:00,223.13,223.15,222.92,222.96,11253.0,198.9341,198.9519,198.7469,198.7825,11253.0
2017-12-18 11:15:00,222.95,222.98,222.85,222.91,7197.0,198.7736,198.8004,198.6845,198.738,7197.0
2017-12-18 11:20:00,222.9,222.95,222.72,222.95,10617.0,198.729,198.7736,198.5686,198.7736,10617.0
2017-12-18 11:25:00,222.99,223.03,222.8,222.8,6581.0,198.8093,198.8449,198.6399,198.6399,6581.0
2017-12-18 11:30:00,222.8,223.35,222.8,223.24,12145.0,198.6399,199.1302,198.6399,199.0322,12145.0
2017-12-18 11:35:00,223.28,223.31,223.03,223.15,12552.0,199.0678,199.0946,198.8449,198.9519,12552.0
2017-12-18 11:40:00,223.1,223.22,222.98,223.22,15338.0,198.9074,199.0143,198.8004,199.0143,15338.0
2017-12-18 11:45:00,223.21,223.45,223.19,223.45,12030.0,199.0054,199.2194,198.9876,199.2194,12030.0
2017-12-18 11:50:00,223.41,223.54,223.3,223.36,10465.0,199.1837,199.2996,199.0857,199.1392,10465.0
2017-12-18 11:55:00,223.31,223.55,223.29,223.55,8859.0,199.0946,199.3086,199.0767,199.3086,8859.0
2017-12-18 12:00:00,223.58,223.6,223.43,223.59,8763.0,199.3353,199.3531,199.2016,199.3442,8763.0
2017-12-18 12:05:00,223.61,223.62,223.52,223.57,4771.0,199.362,199.371,199.2818,199.3264,4771.0
2017-12-18 12:10:00,223.56,223.58,223.41,223.43,9047.0,199.3175,199.3353,199.1837,199.2016,9047.0
2017-12-18 12:15:00,223.39,223.39,223.27,223.36,4603.0,199.1659,199.1659,199.0589,199.1392,4603.0
2017-12-18 12:20:00,223.35,223.38,223.26,223.36,6281.0,199.1302,199.157,199.05,199.1392,6281.0
2017-12-18 12:25:00,223.36,223.36,223.25,223.27,23984.0,199.1392,199.1392,199.0411,199.0589,23984.0
2017-12-18 12:30:00,223.25,223.25,222.97,223.01,16868.0,199.0411,199.0411,198.7914,198.8271,16868.0
2017-12-18 12:35:00,223.02,223.02,222.79,222.81,14872.0,198.836,198.836,198.631,198.6488,14872.0
2017-12-18 12:40:00,222.84,222.9,222.68,222.7,15555.0,198.6755,198.729,198.5329,198.5507,15555.0
2017-12-18 12:45:00,222.68,222.69,222.53,222.56,12082.0,198.5329,198.5418,198.3992,198.4259,12082.0
2017-12-18 12:50:00,222.56,222.66,222.53,222.55,5778.0,198.4259,198.5151,198.3992,198.417,5778.0
2017-12-18 12:55:00,222.58,222.66,222.5,222.66,11040.0,198.4437,198.5151,198.3724,198.5151,11040.0
2017-12-18 13:00:00,222.66,222.72,222.57,222.57,11463.0,198.5151,198.5686,198.4348,198.4348,11463.0
2017-12-18 13:05:00,222.56,222.61,222.49,222.51,14401.0,198.4259,198.4705,198.3635,198.3813,14401.0
2017-12-18 13:10:00,222.5,222.53,222.31,222.45,7447.0,198.3724,198.3992,198.203,198.3278,7447.0
2017-12-18 13:15:00,222.48,222.53,222.32,222.32,15113.0,198.3546,198.3992,198.2119,198.2119,15113.0
2017-12-18 13:20:00,222.29,222.44,222.22,222.22,18530.0,198.1852,198.3189,198.1228,198.1228,18530.0
2017-12-18 13:25:00,222.28,222.39,222.21,222.37,11491.0,198.1763,198.2743,198.1139,198.2565,11491.0
2017-12-18 13:30:00,222.4,222.43,222.19,222.28,14588.0,198.2833,198.31,198.096,198.1763,14588.0
2017-12-18 13:35:00,222.28,222.39,222.24,222.38,21288.0,198.1763,198.2743,198.1406,198.2654,21288.0
2017-12-18 13:40:00,222.39,222.51,222.34,222.34,16051.0,198.2743,198.3813,198.2298,198.2298,16051.0
2017-12-18 13:45:00,222.34,222.53,222.24,222.53,15735.0,198.2298,198.3992,198.1406,198.3992,15735.0
2017-12-18 13:50:00,222.55,222.56,222.34,222.34,13225.0,198.417,198.4259,198.2298,198.2298,13225.0
2017-12-18 13:55:00,222.31,222.42,222.27,222.36,17467.0,198.203,198.3011,198.1674,198.2476,17467.0
2017-12-18 14:00:00,222.37,222.37,222.24,222.29,27407.0,198.2565,198.2565,198.1406,198.1852,27407.0
2017-12-18 14:05:00,222.29,222.34,222.25,222.3,10497.0,198.1852,198.2298,198.1495,198.1941,10497.0
2017-12-18 14:10:00,222.3,222.4,222.24,222.4,15975.0,198.1941,198.2833,198.1406,198.2833,15975.0
2017-12-18 14:15:00,222.38,222.57,222.38,222.54,20357.0,198.2654,198.4348,198.2654,198.4081,20357.0
2017-12-18 14:20:00,222.54,222.61,222.54,222.6,11232.0,198.4081,198.4705,198.4081,198.4616,11232.0
2017-12-18 14:25:00,222.61,222.64,222.57,222.61,14157.0,198.4705,198.4972,198.4348,198.4705,14157.0
2017-12-18 14:30:00,222.63,222.68,222.56,222.67,16234.0,198.4883,198.5329,198.4259,198.524,16234.0
2017-12-18 14:35:00,222.63,222.64,222.45,222.48,9956.0,198.4883,198.4972,198.3278,198.3546,9956.0
2017-12-18 14:40:00,222.47,222.47,222.32,222.33,12757.0,198.3457,198.3457,198.2119,198.2208,12757.0
2017-12-18 14:45:00,222.33,222.44,222.33,222.43,9418.0,198.2208,198.3189,198.2208,198.31,9418.0
2017-12-18 14:50:00,222.42,222.51,222.4,222.49,12558.0,198.3011,198.3813,198.2833,198.3635,12558.0
2017-12-18 14:55:00,222.5,222.69,222.48,222.67,14492.0,198.3724,198.5418,198.3546,198.524,14492.0
2017-12-18 15:00:00,222.65,222.69,222.58,222.69,13220.0,198.5061,198.5418,198.4437,198.5418,13220.0
2017-12-18 15:05:00,222.69,222.75,222.65,222.7,15390.0,198.5418,198.5953,198.5061,198.5507,15390.0
2017-12-18 15:10:00,222.69,222.71,222.58,222.68,11211.0,198.5418,198.5596,198.4437,198.5329,11211.0
2017-12-18 15:15:00,222.7,222.73,222.6,222.65,14744.0,198.5507,198.5775,198.4616,198.5061,14744.0
2017-12-18 15:20:00,222.67,222.7,222.48,222.48,17378.0,198.524,198.5507,198.3546,198.3546,17378.0
2017-12-18 15:25:00,222.48,222.6,222.39,222.51,24738.0,198.3546,198.4616,198.2743,198.3813,24738.0
2017-12-18 15:30:00,222.55,222.55,222.38,222.4,17027.0,198.417,198.417,198.2654,198.2833,17027.0
2017-12-18 15:35:00,222.42,222.42,222.25,222.31,15478.0,198.3011,198.3011,198.1495,198.203,15478.0
2017-12-18 15:40:00,222.31,222.47,222.31,222.41,31907.0,198.203,198.3457,198.203,198.2922,31907.0
2017-12-18 15:45:00,222.41,222.64,222.41,222.62,33204.0,198.2922,198.4972,198.2922,198.4794,33204.0
2017-12-18 15:50:00,222.6,222.88,222.5,222.81,81639.0,198.4616,198.7112,198.3724,198.6488,81639.0
2017-12-18 15:55:00,222.79,222.84,222.64,222.75,195092.0,198.631,198.6755,198.4972,198.5953,195092.0
2017-12-19 09:30:00,222.99,223.45,221.51,223.12,123860.0,198.8093,199.2194,197.4898,198.9252,123860.0
2017-12-19 09:35:00,223.39,223.79,222.76,223.5,41986.0,199.1659,199.5225,198.6042,199.264,41986.0
2017-12-19 09:40:00,223.46,223.61,223.2,223.31,27255.0,199.2283,199.362,198.9965,199.0946,27255.0
2017-12-19 09:45:00,223.32,223.75,222.55,222.64,34615.0,199.1035,199.4869,198.417,198.4972,34615.0
2017-12-19 09:50:00,222.55,222.9,222.18,222.65,16525.0,198.417,198.729,198.0871,198.5061,16525.0
2017-12-19 09:55:00,222.68,222.71,222.34,222.68,51704.0,198.5329,198.5596,198.2298,198.5329,51704.0
2017-12-19 10:00:00,222.59,222.95,222.37,222.37,19157.0,198.4527,198.7736,198.2565,198.2565,19157.0
2017-12-19 10:05:00,222.46,223.01,222.46,222.98,7929.0,198.3368,198.8271,198.3368,198.8004,7929.0
2017-12-19 10:10:00,223.06,223.1,222.49,222.53,11842.0,198.8717,198.9074,198.3635,198.3992,11842.0
2017-12-19 10:15:00,222.57,222.65,222.17,222.64,13428.0,198.4348,198.5061,198.0782,198.4972,13428.0
2017-12-19 10:20:00,222.6,222.64,222.55,222.61,10173.0,198.4616,198.4972,198.417,198.4705,10173.0
2017-12-19 10:25:00,222.64,222.7,222.43,222.7,12214.0,198.4972,198.5507,198.31,198.5507,12214.0
2017-12-19 10:30:00,222.71,222.98,222.69,222.92,19579.0,198.5596,198.8004,198.5418,198.7469,19579.0
2017-12-19 10:35:00,222.91,222.93,222.56,222.66,8636.0,198.738,198.7558,198.4259,198.5151,8636.0
2017-12-19 10:40:00,222.68,222.69,222.35,222.37,15096.0,198.5329,198.5418,198.2387,198.2565,15096.0
2017-12-19 10:45:00,222.45,222.54,222.17,222.54,37169.0,198.3278,198.4081,198.0782,198.4081,37169.0
2017-12-19 10:50:00,222.57,222.61,222.43,222.46,18443.0,198.4348,198.4705,198.31,198.3368,18443.0
2017-12-19 10:55:00,222.49,222.62,222.41,222.55,43894.0,198.3635,198.4794,198.2922,198.417,43894.0
2017-12-19 11:00:00,222.57,222.71,222.53,222.56,9190.0,198.4348,198.5596,198.3992,198.4259,9190.0
2017-12-19 11:05:00,222.53,222.6,222.11,222.11,24729.0,198.3992,198.4616,198.0247,198.0247,24729.0
2017-12-19 11:10:00,222.1,222.15,221.67,221.95,18901.0,198.0158,198.0604,197.6324,197.8821,18901.0
2017-12-19 11:15:00,222.03,222.16,221.81,221.81,14535.0,197.9534,198.0693,197.7572,197.7572,14535.0
2017-12-19 11:20:00,221.81,221.99,221.66,221.8,17742.0,197.7572,197.9177,197.6235,197.7483,17742.0
2017-12-19 11:25:00,221.77,221.79,221.61,221.71,29172.0,197.7216,197.7394,197.5789,197.6681,29172.0
2017-12-19 11:30:00,221.67,221.74,221.52,221.74,26019.0,197.6324,197.6948,197.4987,197.6948,26019.0
2017-12-19 11:35:00,221.74,221.95,221.74,221.79,9315.0,197.6948,197.8821,197.6948,197.7394,9315.0
2017-12-19 11:40:00,221.79,221.79,221.52,221.56,10487.0,197.7394,197.7394,197.4987,197.5343,10487.0
2017-12-19 11:45:00,221.54,221.71,221.52,221.62,12218.0,197.5165,197.6681,197.4987,197.5878,12218.0
2017-12-19 11:50:00,221.6,221.61,221.16,221.17,18305.0,197.57,197.5789,197.1777,197.1866,18305.0
2017-12-19 11:55:00,221.2,221.2,220.93,221.0,18288.0,197.2134,197.2134,196.9727,197.0351,18288.0
2017-12-19 12:00:00,220.97,221.26,220.96,221.01,20359.0,197.0083,197.2669,196.9994,197.044,20359.0
2017-12-19 12:05:00,221.03,221.22,220.85,221.21,28324.0,197.0618,197.2312,196.9013,197.2223,28324.0
2017-12-19 12:10:00,221.21,221.36,221.16,221.31,14967.0,197.2223,197.356,197.1777,197.3115,14967.0
2017-12-19 12:15:00,221.34,221.35,221.15,221.26,14240.0,197.3382,197.3471,197.1688,197.2669,14240.0
2017-12-19 12:20:00,221.27,221.59,221.25,221.44,14305.0,197.2758,197.5611,197.258,197.4274,14305.0
2017-12-19 12:25:00,221.47,221.55,221.29,221.48,10607.0,197.4541,197.5254,197.2936,197.463,10607.0
2017-12-19 12:30:00,221.49,221.5,221.25,221.25,7556.0,197.4719,197.4809,197.258,197.258,7556.0
2017-12-19 12:35:00,221.2,221.31,221.16,221.28,9439.0,197.2134,197.3115,197.1777,197.2847,9439.0
2017-12-19 12:40:00,221.34,221.34,221.17,221.17,6105.0,197.3382,197.3382,197.1866,197.1866,6105.0
2017-12-19 12:45:00,221.21,221.4,221.2,221.31,7991.0,197.2223,197.3917,197.2134,197.3115,7991.0
2017-12-19 12:50:00,221.28,221.59,221.28,221.57,7766.0,197.2847,197.5611,197.2847,197.5433,7766.0
2017-12-19 12:55:00,221.59,221.78,221.44,221.75,14006.0,197.5611,197.7305,197.4274,197.7037,14006.0
2017-12-19 13:00:00,221.75,221.86,221.68,221.72,7771.0,197.7037,197.8018,197.6413,197.677,7771.0
2017-12-19 13:05:00,221.74,221.82,221.61,221.61,15863.0,197.6948,197.7662,197.5789,197.5789,15863.0
2017-12-19 13:10:00,221.65,221.72,221.62,221.67,7308.0,197.6146,197.677,197.5878,197.6324,7308.0
2017-12-19 13:15:00,221.66,221.79,221.57,221.79,8435.0,197.6235,197.7394,197.5433,197.7394,8435.0
2017-12-19 13:20:00,221.79,221.79,221.64,221.78,13725.0,197.7394,197.7394,197.6057,197.7305,13725.0
2017-12-19 13:25:00,221.8,221.83,221.7,221.83,6672.0,197.7483,197.7751,197.6592,197.7751,6672.0
2017-12-19 13:30:00,221.85,221.88,221.6,221.61,17993.0,197.7929,197.8196,197.57,197.5789,17993.0
2017-12-19 13:35:00,221.6,221.6,221.45,221.57,5481.0,197.57,197.57,197.4363,197.5433,5481.0
2017-12-19 13:40:00,221.53,221.69,221.53,221.68,9260.0,197.5076,197.6502,197.5076,197.6413,9260.0
2017-12-19 13:45:00,221.69,221.8,221.67,221.79,10060.0,197.6502,197.7483,197.6324,197.7394,10060.0
2017-12-19 13:50:00,221.77,221.84,221.7,221.8,8357.0,197.7216,197.784,197.6592,197.7483,8357.0
2017-12-19 13:55:00,221.78,221.78,221.64,221.7,11630.0,197.7305,197.7305,197.6057,197.6592,11630.0
2017-12-19 14:00:00,221.73,221.76,221.6,221.6,9507.0,197.6859,197.7127,197.57,197.57,9507.0
2017-12-19 14:05:00,221.57,221.79,221.55,221.75,10693.0,197.5433,197.7394,197.5254,197.7037,10693.0
2017-12-19 14:10:00,221.75,221.97,221.74,221.9,12492.0,197.7037,197.8999,197.6948,197.8375,12492.0
2017-12-19 14:15:00,221.84,221.98,221.84,221.94,10835.0,197.784,197.9088,197.784,197.8731,10835.0
2017-12-19 14:20:00,221.92,222.47,221.87,222.47,27605.0,197.8553,198.3457,197.8107,198.3457,27605.0
2017-12-19 14:25:00,222.46,222.96,222.46,222.82,44080.0,198.3368,198.7825,198.3368,198.6577,44080.0
2017-12-19 14:30:00,222.78,223.07,222.68,222.91,26493.0,198.6221,198.8806,198.5329,198.738,26493.0
2017-12-19 14:35:00,222.93,223.07,222.89,222.98,17180.0,198.7558,198.8806,198.7201,198.8004,17180.0
2017-12-19 14:40:00,222.97,222.97,222.66,222.73,25407.0,198.7914,198.7914,198.5151,198.5775,25407.0
2017-12-19 14:45:00,222.72,222.76,222.65,222.7,15374.0,198.5686,198.6042,198.5061,198.5507,15374.0
2017-12-19 14:50:00,222.72,222.77,222.28,222.48,22329.0,198.5686,198.6131,198.1763,198.3546,22329.0
2017-12-19 14:55:00,222.5,222.6,222.38,222.48,15229.0,198.3724,198.4616,198.2654,198.3546,15229.0
2017-12-19 15:00:00,222.48,222.48,222.1,222.1,26025.0,198.3546,198.3546,198.0158,198.0158,26025.0
2017-12-19 15:05:00,222.08,222.09,221.99,222.08,17962.0,197.998,198.0069,197.9177,197.998,17962.0
2017-12-19 15:10:00,222.12,222.36,222.12,222.32,13575.0,198.0336,198.2476,198.0336,198.2119,13575.0
2017-12-19 15:15:00,222.35,222.35,222.19,222.26,15081.0,198.2387,198.2387,198.096,198.1584,15081.0
2017-12-19 15:20:00,222.25,222.63,222.23,222.35,23046.0,198.1495,198.4883,198.1317,198.2387,23046.0
2017-12-19 15:25:00,222.32,222.41,222.28,222.32,20416.0,198.2119,198.2922,198.1763,198.2119,20416.0
2017-12-19 15:30:00,222.31,222.53,222.31,222.49,23740.0,198.203,198.3992,198.203,198.3635,23740.0
2017-12-19 15:35:00,222.47,222.57,222.43,222.56,18808.0,198.3457,198.4348,198.31,198.4259,18808.0
2017-12-19 15:40:00,222.55,222.62,222.43,222.43,23403.0,198.417,198.4794,198.31,198.31,23403.0
2017-12-19 15:45:00,222.41,222.41,222.23,222.39,34539.0,198.2922,198.2922,198.1317,198.2743,34539.0
2017-12-19 15:50:00,222.39,222.5,222.28,222.35,44629.0,198.2743,198.3724,198.1763,198.2387,44629.0
2017-12-19 15:55:00,222.38,222.38,221.93,222.14,110759.0,198.2654,198.2654,197.8642,198.0515,110759.0
2017-12-20 09:30:00,223.0,223.55,222.51,223.28,73183.0,198.8182,199.3086,198.3813,199.0678,73183.0
2017-12-20 09:35:00,223.21,223.5,222.79,222.93,22557.0,199.0054,199.264,198.631,198.7558,22557.0
2017-12-20 09:40:00,223.01,223.5,222.6,223.3,26567.0,198.8271,199.264,198.4616,199.0857,26567.0
2017-12-20 09:45:00,223.37,223.79,223.16,223.62,40794.0,199.1481,199.5225,198.9608,199.371,40794.0
2017-12-20 09:50:00,223.5,223.65,223.16,223.58,24812.0,199.264,199.3977,198.9608,199.3353,24812.0
2017-12-20 09:55:00,223.66,224.14,223.62,224.13,21084.0,199.4066,199.8346,199.371,199.8257,21084.0
2017-12-20 10:00:00,224.15,224.6,223.96,224.45,42298.0,199.8435,200.2447,199.6741,200.111,42298.0
2017-12-20 10:05:00,224.5,224.65,224.35,224.55,21911.0,200.1555,200.2893,200.0218,200.2001,21911.0
2017-12-20 10:10:00,224.58,224.89,224.54,224.72,26920.0,200.2269,200.5032,200.1912,200.3517,26920.0
2017-12-20 10:15:00,224.72,224.74,224.42,224.47,14656.0,200.3517,200.3695,200.0842,200.1288,14656.0
2017-12-20 10:20:00,224.47,224.53,224.13,224.22,20520.0,200.1288,200.1823,199.8257,199.9059,20520.0
2017-12-20 10:25:00,224.21,224.26,224.01,224.16,17960.0,199.897,199.9416,199.7187,199.8524,17960.0
2017-12-20 10:30:00,224.18,224.19,223.88,223.96,14530.0,199.8702,199.8792,199.6028,199.6741,14530.0
2017-12-20 10:35:00,223.96,224.07,223.8,223.8,18586.0,199.6741,199.7722,199.5314,199.5314,18586.0
2017-12-20 10:40:00,223.83,223.93,223.42,223.49,19309.0,199.5582,199.6473,199.1927,199.2551,19309.0
2017-12-20 10:45:00,223.58,223.78,223.52,223.65,11165.0,199.3353,199.5136,199.2818,199.3977,11165.0
2017-12-20 10:50:00,223.68,223.75,223.59,223.66,15761.0,199.4245,199.4869,199.3442,199.4066,15761.0
2017-12-20 10:55:00,223.75,223.83,223.65,223.81,23786.0,199.4869,199.5582,199.3977,199.5404,23786.0
2017-12-20 11:00:00,223.77,224.0,223.7,223.9,14158.0,199.5047,199.7098,199.4423,199.6206,14158.0
2017-12-20 11:05:00,223.94,224.04,223.82,224.03,11430.0,199.6563,199.7454,199.5493,199.7365,11430.0
2017-12-20 11:10:00,224.01,224.04,223.95,224.01,11783.0,199.7187,199.7454,199.6652,199.7187,11783.0
2017-12-20 11:15:00,223.98,224.01,223.71,223.71,17578.0,199.6919,199.7187,199.4512,199.4512,17578.0
2017-12-20 11:20:00,223.7,223.73,223.55,223.64,19464.0,199.4423,199.469,199.3086,199.3888,19464.0
2017-12-20 11:25:00,223.64,223.85,223.55,223.64,13821.0,199.3888,199.576,199.3086,199.3888,13821.0
2017-12-20 11:30:00,223.65,223.98,223.64,223.98,14146.0,199.3977,199.6919,199.3888,199.6919,14146.0
2017-12-20 11:35:00,223.97,223.97,223.82,223.82,18676.0,199.683,199.683,199.5493,199.5493,18676.0
2017-12-20 11:40:00,223.82,223.97,223.72,223.97,42199.0,199.5493,199.683,199.4601,199.683,42199.0
2017-12-20 11:45:00,223.96,224.06,223.92,223.92,17039.0,199.6741,199.7633,199.6384,199.6384,17039.0
2017-12-20 11:50:00,223.89,223.96,223.84,223.85,6337.0,199.6117,199.6741,199.5671,199.576,6337.0
2017-12-20 11:55:00,223.85,223.9,223.7,223.71,19525.0,199.576,199.6206,199.4423,199.4512,19525.0
2017-12-20 12:00:00,223.75,223.87,223.66,223.87,10880.0,199.4869,199.5939,199.4066,199.5939,10880.0
2017-12-20 12:05:00,223.87,223.94,223.72,223.76,8573.0,199.5939,199.6563,199.4601,199.4958,8573.0
2017-12-20 12:10:00,223.76,224.03,223.75,224.03,15070.0,199.4958,199.7365,199.4869,199.7365,15070.0
2017-12-20 12:15:00,224.04,224.06,223.91,224.01,12341.0,199.7454,199.7633,199.6295,199.7187,12341.0
2017-12-20 12:20:00,224.02,224.34,224.01,224.34,10058.0,199.7276,200.0129,199.7187,200.0129,10058.0
2017-12-20 12:25:00,224.32,224.36,224.13,224.19,11299.0,199.9951,200.0307,199.8257,199.8792,11299.0
2017-12-20 12:30:00,224.16,224.16,223.97,223.98,11851.0,199.8524,199.8524,199.683,199.6919,11851.0
2017-12-20 12:35:00,224.02,224.02,223.68,223.76,22782.0,199.7276,199.7276,199.4245,199.4958,22782.0
2017-12-20 12:40:00,223.8,223.88,223.74,223.85,10659.0,199.5314,199.6028,199.478,199.576,10659.0
2017-12-20 12:45:00,223.83,223.98,223.71,223.86,9435.0,199.5582,199.6919,199.4512,199.5849,9435.0
2017-12-20 12:50:00,223.85,223.85,223.69,223.71,8781.0,199.576,199.576,199.4334,199.4512,8781.0
2017-12-20 12:55:00,223.69,223.69,223.5,223.5,15371.0,199.4334,199.4334,199.264,199.264,15371.0
2017-12-20 13:00:00,223.54,223.56,223.43,223.54,9596.0,199.2996,199.3175,199.2016,199.2996,9596.0
2017-12-20 13:05:00,223.52,223.52,223.3,223.36,16352.0,199.2818,199.2818,199.0857,199.1392,16352.0
2017-12-20 13:10:00,223.39,223.39,223.27,223.28,19157.0,199.1659,199.1659,199.0589,199.0678,19157.0
2017-12-20 13:15:00,223.27,223.31,223.23,223.24,13993.0,199.0589,199.0946,199.0233,199.0322,13993.0
2017-12-20 13:20:00,223.23,223.25,223.1,223.12,16280.0,199.0233,199.0411,198.9074,198.9252,16280.0
2017-12-20 13:25:00,223.1,223.1,222.95,222.95,10478.0,198.9074,198.9074,198.7736,198.7736,10478.0
2017-12-20 13:30:00,222.98,223.0,222.91,222.97,7178.0,198.8004,198.8182,198.738,198.7914,7178.0
2017-12-20 13:35:00,222.96,222.98,222.85,222.85,10915.0,198.7825,198.8004,198.6845,198.6845,10915.0
2017-12-20 13:40:00,222.86,222.95,222.86,222.92,6663.0,198.6934,198.7736,198.6934,198.7469,6663.0
2017-12-20 13:45:00,222.94,223.19,222.9,223.18,14941.0,198.7647,198.9876,198.729,198.9787,14941.0
2017-12-20 13:50:00,223.18,223.22,223.13,223.13,10628.0,198.9787,199.0143,198.9341,198.9341,10628.0
2017-12-20 13:55:00,223.13,223.14,223.01,223.01,15985.0,198.9341,198.943,198.8271,198.8271,15985.0
2017-12-20 14:00:00,223.01,223.03,222.8,222.85,19827.0,198.8271,198.8449,198.6399,198.6845,19827.0
2017-12-20 14:05:00,222.84,222.91,222.81,222.84,10816.0,198.6755,198.738,198.6488,198.6755,10816.0
2017-12-20 14:10:00,222.84,222.9,222.81,222.89,11433.0,198.6755,198.729,198.6488,198.7201,11433.0
2017-12-20 14:15:00,222.88,222.89,222.78,222.83,13436.0,198.7112,198.7201,198.6221,198.6666,13436.0
2017-12-20 14:20:00,222.82,222.83,222.74,222.77,17336.0,198.6577,198.6666,198.5864,198.6131,17336.0
2017-12-20 14:25:00,222.75,222.75,222.55,222.61,15220.0,198.5953,198.5953,198.417,198.4705,15220.0
2017-12-20 14:30:00,222.62,222.66,222.56,222.56,17607.0,198.4794,198.5151,198.4259,198.4259,17607.0
2017-12-20 14:35:00,222.59,222.6,222.48,222.56,17811.0,198.4527,198.4616,198.3546,198.4259,17811.0
2017-12-20 14:40:00,222.54,222.54,222.17,222.27,20506.0,198.4081,198.4081,198.0782,198.1674,20506.0
2017-12-20 14:45:00,222.27,222.27,221.73,221.93,32521.0,198.1674,198.1674,197.6859,197.8642,32521.0
2017-12-20 14:50:00,221.93,222.1,221.89,222.05,16740.0,197.8642,198.0158,197.8286,197.9712,16740.0
2017-12-20 14:55:00,222.06,222.21,221.88,222.19,18358.0,197.9801,198.1139,197.8196,198.096,18358.0
2017-12-20 15:00:00,222.24,222.38,222.21,222.38,20387.0,198.1406,198.2654,198.1139,198.2654,20387.0
2017-12-20 15:05:00,222.39,222.43,222.29,222.33,20214.0,198.2743,198.31,198.1852,198.2208,20214.0
2017-12-20 15:10:00,222.32,222.32,222.12,222.23,17965.0,198.2119,198.2119,198.0336,198.1317,17965.0
2017-12-20 15:15:00,222.23,222.56,222.23,222.43,15318.0,198.1317,198.4259,198.1317,198.31,15318.0
2017-12-20 15:20:00,222.45,222.77,222.44,222.77,24499.0,198.3278,198.6131,198.3189,198.6131,24499.0
2017-12-20 15:25:00,222.78,222.79,222.62,222.62,23524.0,198.6221,198.631,198.4794,198.4794,23524.0
2017-12-20 15:30:00,222.62,222.68,222.58,222.67,24306.0,198.4794,198.5329,198.4437,198.524,24306.0
2017-12-20 15:35:00,222.66,222.74,222.51,222.56,23835.0,198.5151,198.5864,198.3813,198.4259,23835.0
2017-12-20 15:40:00,222.56,222.61,222.47,222.5,26119.0,198.4259,198.4705,198.3457,198.3724,26119.0
2017-12-20 15:45:00,222.51,222.52,222.28,222.45,30387.0,198.3813,198.3902,198.1763,198.3278,30387.0
2017-12-20 15:50:00,222.44,222.45,222.27,222.3,47819.0,198.3189,198.3278,198.1674,198.1941,47819.0
2017-12-20 15:55:00,222.3,222.51,222.26,222.38,92851.0,198.1941,198.3813,198.1584,198.2654,92851.0
2017-12-21 09:30:00,223.12,223.34,222.78,222.89,43554.0,198.9252,199.1213,198.6221,198.7201,43554.0
2017-12-21 09:35:00,222.92,223.21,222.76,223.03,11442.0,198.7469,199.0054,198.6042,198.8449,11442.0
2017-12-21 09:40:00,223.06,223.34,222.97,223.22,17645.0,198.8717,199.1213,198.7914,199.0143,17645.0
2017-12-21 09:45:00,223.15,223.37,223.12,223.34,13803.0,198.9519,199.1481,198.9252,199.1213,13803.0
2017-12-21 09:50:00,223.32,223.44,222.98,223.1,15774.0,199.1035,199.2105,198.8004,198.9074,15774.0
2017-12-21 09:55:00,223.1,223.43,223.1,223.27,8813.0,198.9074,199.2016,198.9074,199.0589,8813.0
2017-12-21 10:00:00,223.31,223.74,223.19,223.44,19023.0,199.0946,199.478,198.9876,199.2105,19023.0
2017-12-21 10:05:00,223.45,223.94,223.4,223.82,22777.0,199.2194,199.6563,199.1748,199.5493,22777.0
2017-12-21 10:10:00,223.83,223.83,223.45,223.6,13810.0,199.5582,199.5582,199.2194,199.3531,13810.0
2017-12-21 10:15:00,223.62,223.63,223.47,223.56,11593.0,199.371,199.3799,199.2372,199.3175,11593.0
2017-12-21 10:20:00,223.56,223.56,223.13,223.14,19009.0,199.3175,199.3175,198.9341,198.943,19009.0
2017-12-21 10:25:00,223.15,223.26,222.98,223.12,15621.0,198.9519,199.05,198.8004,198.9252,15621.0
2017-12-21 10:30:00,223.07,223.08,222.63,222.85,10457.0,198.8806,198.8895,198.4883,198.6845,10457.0
2017-12-21 10:35:00,222.89,222.95,222.75,222.88,8393.0,198.7201,198.7736,198.5953,198.7112,8393.0
2017-12-21 10:40:00,222.88,223.15,222.81,223.13,13290.0,198.7112,198.9519,198.6488,198.9341,13290.0
2017-12-21 10:45:00,223.09,223.09,222.65,222.67,9543.0,198.8984,198.8984,198.5061,198.524,9543.0
2017-12-21 10:50:00,222.65,222.71,222.53,222.68,4500.0,198.5061,198.5596,198.3992,198.5329,4500.0
2017-12-21 10:55:00,222.68,222.72,222.57,222.7,9680.0,198.5329,198.5686,198.4348,198.5507,9680.0
2017-12-21 11:00:00,222.67,222.78,222.67,222.73,9906.0,198.524,198.6221,198.524,198.5775,9906.0
2017-12-21 11:05:00,222.73,222.87,222.72,222.87,10108.0,198.5775,198.7023,198.5686,198.7023,10108.0
2017-12-21 11:10:00,222.88,222.91,222.6,222.6,13738.0,198.7112,198.738,198.4616,198.4616,13738.0
2017-12-21 11:15:00,222.57,222.77,222.53,222.73,8501.0,198.4348,198.6131,198.3992,198.5775,8501.0
2017-12-21 11:20:00,222.72,222.8,222.58,222.6,9104.0,198.5686,198.6399,198.4437,198.4616,9104.0
2017-12-21 11:25:00,222.63,222.71,222.46,222.71,7263.0,198.4883,198.5596,198.3368,198.5596,7263.0
2017-12-21 11:30:00,222.74,222.87,222.64,222.73,11733.0,198.5864,198.7023,198.4972,198.5775,11733.0
2017-12-21 11:35:00,222.69,222.76,222.55,222.63,8362.0,198.5418,198.6042,198.417,198.4883,8362.0
2017-12-21 11:40:00,222.66,222.66,222.37,222.49,8408.0,198.5151,198.5151,198.2565,198.3635,8408.0
2017-12-21 11:45:00,222.49,222.67,222.48,222.67,12701.0,198.3635,198.524,198.3546,198.524,12701.0
2017-12-21 11:50:00,222.66,222.69,222.58,222.62,16140.0,198.5151,198.5418,198.4437,198.4794,16140.0
2017-12-21 11:55:00,222.63,222.76,222.59,222.73,9434.0,198.4883,198.6042,198.4527,198.5775,9434.0
2017-12-21 12:00:00,222.73,222.73,222.3,222.49,11649.0,198.5775,198.5775,198.1941,198.3635,11649.0
2017-12-21 12:05:00,222.5,222.52,222.29,222.38,10974.0,198.3724,198.3902,198.1852,198.2654,10974.0
2017-12-21 12:10:00,222.39,222.62,222.39,222.52,13981.0,198.2743,198.4794,198.2743,198.3902,13981.0
2017-12-21 12:15:00,222.52,222.54,222.42,222.5,14434.0,198.3902,198.4081,198.3011,198.3724,14434.0
2017-12-21 12:20:00,222.53,222.61,222.52,222.58,7669.0,198.3992,198.4705,198.3902,198.4437,7669.0
2017-12-21 12:25:00,222.61,222.62,222.5,222.5,9562.0,198.4705,198.4794,198.3724,198.3724,9562.0
2017-12-21 12:30:00,222.5,222.5,222.33,222.33,5003.0,198.3724,198.3724,198.2208,198.2208,5003.0
2017-12-21 12:35:00,222.34,222.41,222.29,222.32,11128.0,198.2298,198.2922,198.1852,198.2119,11128.0
2017-12-21 12:40:00,222.31,222.34,222.24,222.26,6307.0,198.203,198.2298,198.1406,198.1584,6307.0
2017-12-21 12:45:00,222.28,222.29,222.13,222.16,9677.0,198.1763,198.1852,198.0425,198.0693,9677.0
2017-12-21 12:50:00,222.16,222.22,222.09,222.17,14091.0,198.0693,198.1228,198.0069,198.0782,14091.0
2017-12-21 12:55:00,222.17,222.31,222.15,222.19,10224.0,198.0782,198.203,198.0604,198.096,10224.0
2017-12-21 13:00:00,222.15,222.42,222.15,222.3,9216.0,198.0604,198.3011,198.0604,198.1941,9216.0
2017-12-21 13:05:00,222.26,222.29,222.1,222.1,4045.0,198.1584,198.1852,198.0158,198.0158,4045.0
2017-12-21 13:10:00,222.14,222.35,222.12,222.28,8268.0,198.0515,198.2387,198.0336,198.1763,8268.0
2017-12-21 13:15:00,222.29,222.29,222.18,222.18,8883.0,198.1852,198.1852,198.0871,198.0871,8883.0
2017-12-21 13:20:00,222.17,222.24,222.14,222.2,5983.0,198.0782,198.1406,198.0515,198.1049,5983.0
2017-12-21 13:25:00,222.25,222.32,222.17,222.26,10173.0,198.1495,198.2119,198.0782,198.1584,10173.0
2017-12-21 13:30:00,222.22,222.24,222.08,222.11,8874.0,198.1228,198.1406,197.998,198.0247,8874.0
2017-12-21 13:35:00,222.12,222.12,221.96,222.0,7184.0,198.0336,198.0336,197.891,197.9266,7184.0
2017-12-21 13:40:00,222.0,222.11,222.0,222.02,9550.0,197.9266,198.0247,197.9266,197.9445,9550.0
2017-12-21 13:45:00,222.04,222.05,221.98,222.01,7632.0,197.9623,197.9712,197.9088,197.9355,7632.0
2017-12-21 13:50:00,222.01,222.26,222.01,222.26,11241.0,197.9355,198.1584,197.9355,198.1584,11241.0
2017-12-21 13:55:00,222.25,222.28,222.12,222.12,19539.0,198.1495,198.1763,198.0336,198.0336,19539.0
2017-12-21 14:00:00,222.09,222.11,221.9,221.91,18018.0,198.0069,198.0247,197.8375,197.8464,18018.0
2017-12-21 14:05:00,221.9,221.95,221.62,221.69,23018.0,197.8375,197.8821,197.5878,197.6502,23018.0
2017-12-21 14:10:00,221.69,221.74,221.64,221.7,16403.0,197.6502,197.6948,197.6057,197.6592,16403.0
2017-12-21 14:15:00,221.71,221.83,221.57,221.6,15692.0,197.6681,197.7751,197.5433,197.57,15692.0
2017-12-21 14:20:00,221.57,221.67,221.52,221.56,10249.0,197.5433,197.6324,197.4987,197.5343,10249.0
2017-12-21 14:25:00,221.56,221.61,221.49,221.56,31837.0,197.5343,197.5789,197.4719,197.5343,31837.0
2017-12-21 14:30:00,221.54,221.62,221.49,221.55,26375.0,197.5165,197.5878,197.4719,197.5254,26375.0
2017-12-21 14:35:00,221.51,221.69,221.51,221.62,16064.0,197.4898,197.6502,197.4898,197.5878,16064.0
2017-12-21 14:40:00,221.64,221.68,221.52,221.58,21677.0,197.6057,197.6413,197.4987,197.5522,21677.0
2017-12-21 14:45:00,221.59,221.67,221.5,221.66,11217.0,197.5611,197.6324,197.4809,197.6235,11217.0
2017-12-21 14:50:00,221.67,221.69,221.58,221.63,10852.0,197.6324,197.6502,197.5522,197.5968,10852.0
2017-12-21 14:55:00,221.64,221.73,221.63,221.71,9622.0,197.6057,197.6859,197.5968,197.6681,9622.0
2017-12-21 15:00:00,221.72,221.72,221.52,221.6,15983.0,197.677,197.677,197.4987,197.57,15983.0
2017-12-21 15:05:00,221.58,221.59,221.48,221.55,14957.0,197.5522,197.5611,197.463,197.5254,14957.0
2017-12-21 15:10:00,221.57,221.64,221.54,221.62,10155.0,197.5433,197.6057,197.5165,197.5878,10155.0
2017-12-21 15:15:00,221.62,221.64,221.37,221.64,27293.0,197.5878,197.6057,197.3649,197.6057,27293.0
2017-12-21 15:20:00,221.65,221.8,221.62,221.8,15686.0,197.6146,197.7483,197.5878,197.7483,15686.0
2017-12-21 15:25:00,221.8,221.94,221.78,221.9,22764.0,197.7483,197.8731,197.7305,197.8375,22764.0
2017-12-21 15:30:00,221.9,221.99,221.78,221.78,30225.0,197.8375,197.9177,197.7305,197.7305,30225.0
2017-12-21 15:35:00,221.78,221.8,221.5,221.5,17241.0,197.7305,197.7483,197.4809,197.4809,17241.0
2017-12-21 15:40:00,221.5,221.74,221.45,221.74,22749.0,197.4809,197.6948,197.4363,197.6948,22749.0
2017-12-21 15:45:00,221.72,221.73,221.5,221.56,22063.0,197.677,197.6859,197.4809,197.5343,22063.0
2017-12-21 15:50:00,221.54,221.72,221.46,221.68,46931.0,197.5165,197.677,197.4452,197.6413,46931.0
2017-12-21 15:55:00,221.69,221.73,221.5,221.65,142910.0,197.6502,197.6859,197.4809,197.6146,142910.0
2017-12-22 09:30:00,222.0,222.35,221.21,221.41,51422.0,197.9266,198.2387,197.2223,197.4006,51422.0
2017-12-22 09:35:00,221.55,221.55,220.87,220.98,11546.0,197.5254,197.5254,196.9192,197.0172,11546.0
2017-12-22 09:40:00,220.92,221.1,220.2,220.2,18910.0,196.9637,197.1242,196.3218,196.3218,18910.0
2017-12-22 09:45:00,220.32,220.41,219.5,220.18,30024.0,196.4288,196.5091,195.6977,196.304,30024.0
2017-12-22 09:50:00,220.1,220.1,219.69,219.72,23960.0,196.2327,196.2327,195.8671,195.8939,23960.0
2017-12-22 09:55:00,219.76,219.9,219.4,219.75,48525.0,195.9295,196.0544,195.6086,195.9206,48525.0
2017-12-22 10:00:00,219.85,220.07,219.72,219.74,37815.0,196.0098,196.2059,195.8939,195.9117,37815.0
2017-12-22 10:05:00,219.77,219.8,219.58,219.58,27687.0,195.9385,195.9652,195.7691,195.7691,27687.0
2017-12-22 10:10:00,219.64,219.74,219.2,219.2,10302.0,195.8225,195.9117,195.4303,195.4303,10302.0
2017-12-22 10:15:00,219.25,219.69,219.25,219.61,7606.0,195.4748,195.8671,195.4748,195.7958,7606.0
2017-12-22 10:20:00,219.63,219.78,219.23,219.48,21441.0,195.8136,195.9474,195.457,195.6799,21441.0
2017-12-22 10:25:00,219.48,219.53,219.29,219.36,9736.0,195.6799,195.7245,195.5105,195.5729,9736.0
2017-12-22 10:30:00,219.35,219.37,218.9,218.92,15712.0,195.564,195.5818,195.1628,195.1806,15712.0
2017-12-22 10:35:00,218.88,219.17,218.81,218.82,20662.0,195.145,195.4035,195.0826,195.0915,20662.0
2017-12-22 10:40:00,218.82,219.04,218.75,218.78,16230.0,195.0915,195.2876,195.0291,195.0558,16230.0
2017-12-22 10:45:00,218.83,218.83,218.54,218.58,16570.0,195.1004,195.1004,194.8418,194.8775,16570.0
2017-12-22 10:50:00,218.53,219.17,218.45,219.1,28397.0,194.8329,195.4035,194.7616,195.3411,28397.0
2017-12-22 10:55:00,219.1,219.33,218.75,218.83,24773.0,195.3411,195.5462,195.0291,195.1004,24773.0
2017-12-22 11:00:00,218.89,219.25,218.89,219.22,8875.0,195.1539,195.4748,195.1539,195.4481,8875.0
2017-12-22 11:05:00,219.16,219.35,219.14,219.19,17109.0,195.3946,195.564,195.3768,195.4213,17109.0
2017-12-22 11:10:00,219.2,219.34,218.95,219.05,24776.0,195.4303,195.5551,195.2074,195.2965,24776.0
2017-12-22 11:15:00,219.12,219.23,218.96,219.0,10042.0,195.3589,195.457,195.2163,195.2519,10042.0
2017-12-22 11:20:00,218.95,219.09,218.91,219.09,5601.0,195.2074,195.3322,195.1717,195.3322,5601.0
2017-12-22 11:25:00,219.04,219.2,218.97,219.18,16620.0,195.2876,195.4303,195.2252,195.4124,16620.0
2017-12-22 11:30:00,219.15,219.21,218.82,218.86,13308.0,195.3857,195.4392,195.0915,195.1271,13308.0
2017-12-22 11:35:00,218.99,219.05,218.88,218.91,10094.0,195.243,195.2965,195.145,195.1717,10094.0
2017-12-22 11:40:00,218.91,219.01,218.83,218.97,9303.0,195.1717,195.2609,195.1004,195.2252,9303.0
2017-12-22 11:45:00,219.05,219.32,219.01,219.05,12027.0,195.2965,195.5372,195.2609,195.2965,12027.0
2017-12-22 11:50:00,219.09,219.11,218.89,218.92,5946.0,195.3322,195.35,195.1539,195.1806,5946.0
2017-12-22 11:55:00,218.92,218.98,218.79,218.87,6846.0,195.1806,195.2341,195.0647,195.136,6846.0
2017-12-22 12:00:00,218.86,219.06,218.8,219.03,15263.0,195.1271,195.3054,195.0736,195.2787,15263.0
2017-12-22 12:05:00,219.03,219.09,218.95,219.09,9782.0,195.2787,195.3322,195.2074,195.3322,9782.0
2017-12-22 12:10:00,219.05,219.27,219.04,219.04,12862.0,195.2965,195.4927,195.2876,195.2876,12862.0
2017-12-22 12:15:00,219.04,219.06,218.92,218.93,17446.0,195.2876,195.3054,195.1806,195.1895,17446.0
2017-12-22 12:20:00,218.95,219.05,218.92,219.0,7925.0,195.2074,195.2965,195.1806,195.2519,7925.0
2017-12-22 12:25:00,219.0,219.2,218.97,219.08,14238.0,195.2519,195.4303,195.2252,195.3233,14238.0
2017-12-22 12:30:00,219.03,219.27,219.0,219.27,18793.0,195.2787,195.4927,195.2519,195.4927,18793.0
2017-12-22 12:35:00,219.26,219.62,219.21,219.52,10355.0,195.4838,195.8047,195.4392,195.7156,10355.0
2017-12-22 12:40:00,219.47,219.47,219.39,219.4,5365.0,195.671,195.671,195.5997,195.6086,5365.0
2017-12-22 12:45:00,219.4,219.4,219.19,219.27,9631.0,195.6086,195.6086,195.4213,195.4927,9631.0
2017-12-22 12:50:00,219.28,219.37,219.18,219.37,9240.0,195.5016,195.5818,195.4124,195.5818,9240.0
2017-12-22 12:55:00,219.34,219.39,219.15,219.22,12835.0,195.5551,195.5997,195.3857,195.4481,12835.0
2017-12-22 13:00:00,219.22,219.37,219.18,219.35,18779.0,195.4481,195.5818,195.4124,195.564,18779.0
2017-12-22 13:05:00,219.4,219.48,219.38,219.46,5628.0,195.6086,195.6799,195.5907,195.6621,5628.0
2017-12-22 13:10:00,219.48,219.5,219.35,219.41,7216.0,195.6799,195.6977,195.564,195.6175,7216.0
2017-12-22 13:15:00,219.43,219.5,219.41,219.41,4945.0,195.6353,195.6977,195.6175,195.6175,4945.0
2017-12-22 13:20:00,219.4,219.4,219.12,219.25,20245.0,195.6086,195.6086,195.3589,195.4748,20245.0
2017-12-22 13:25:00,219.23,219.3,219.12,219.17,13530.0,195.457,195.5194,195.3589,195.4035,13530.0
2017-12-22 13:30:00,219.17,219.28,219.16,219.25,8278.0,195.4035,195.5016,195.3946,195.4748,8278.0
2017-12-22 13:35:00,219.26,219.26,219.13,219.23,11492.0,195.4838,195.4838,195.3679,195.457,11492.0
2017-12-22 13:40:00,219.17,219.26,219.07,219.25,26353.0,195.4035,195.4838,195.3144,195.4748,26353.0
2017-12-22 13:45:00,219.22,219.85,219.21,219.75,37162.0,195.4481,196.0098,195.4392,195.9206,37162.0
2017-12-22 13:50:00,219.74,219.78,219.52,219.57,11292.0,195.9117,195.9474,195.7156,195.7601,11292.0
2017-12-22 13:55:00,219.63,219.67,219.58,219.67,11225.0,195.8136,195.8493,195.7691,195.8493,11225.0
2017-12-22 14:00:00,219.65,219.73,219.62,219.64,8035.0,195.8315,195.9028,195.8047,195.8225,8035.0
2017-12-22 14:05:00,219.63,219.7,219.59,219.63,5917.0,195.8136,195.876,195.778,195.8136,5917.0
2017-12-22 14:10:00,219.59,219.91,219.59,219.87,15930.0,195.778,196.0633,195.778,196.0276,15930.0
2017-12-22 14:15:00,219.91,220.23,219.91,220.09,13817.0,196.0633,196.3486,196.0633,196.2238,13817.0
2017-12-22 14:20:00,220.14,220.18,220.02,220.05,8619.0,196.2683,196.304,196.1613,196.1881,8619.0
2017-12-22 14:25:00,220.05,220.15,220.01,220.15,7592.0,196.1881,196.2772,196.1524,196.2772,7592.0
2017-12-22 14:30:00,220.12,220.15,219.98,220.04,8424.0,196.2505,196.2772,196.1257,196.1792,8424.0
2017-12-22 14:35:00,220.01,220.05,219.89,219.95,5375.0,196.1524,196.1881,196.0454,196.0989,5375.0
2017-12-22 14:40:00,219.93,220.15,219.93,220.14,7401.0,196.0811,196.2772,196.0811,196.2683,7401.0
2017-12-22 14:45:00,220.17,220.33,220.16,220.23,5798.0,196.2951,196.4377,196.2862,196.3486,5798.0
2017-12-22 14:50:00,220.27,220.32,220.21,220.26,9695.0,196.3842,196.4288,196.3307,196.3753,9695.0
2017-12-22 14:55:00,220.23,220.26,220.19,220.2,6150.0,196.3486,196.3753,196.3129,196.3218,6150.0
2017-12-22 15:00:00,220.26,220.29,220.05,220.05,14332.0,196.3753,196.4021,196.1881,196.1881,14332.0
2017-12-22 15:05:00,220.04,220.12,220.01,220.09,5816.0,196.1792,196.2505,196.1524,196.2238,5816.0
2017-12-22 15:10:00,220.12,220.18,220.03,220.03,6261.0,196.2505,196.304,196.1703,196.1703,6261.0
2017-12-22 15:15:00,220.05,220.12,220.0,220.02,10783.0,196.1881,196.2505,196.1435,196.1613,10783.0
2017-12-22 15:20:00,220.03,220.08,219.9,219.9,12148.0,196.1703,196.2148,196.0544,196.0544,12148.0
2017-12-22 15:25:00,219.9,219.96,219.78,219.92,17625.0,196.0544,196.1078,195.9474,196.0722,17625.0
2017-12-22 15:30:00,219.91,219.96,219.83,219.86,14475.0,196.0633,196.1078,195.9919,196.0187,14475.0
2017-12-22 15:35:00,219.88,219.95,219.87,219.91,15182.0,196.0365,196.0989,196.0276,196.0633,15182.0
2017-12-22 15:40:00,219.92,219.93,219.79,219.82,19541.0,196.0722,196.0811,195.9563,195.983,19541.0
2017-12-22 15:45:00,219.82,219.82,219.72,219.76,39435.0,195.983,195.983,195.8939,195.9295,39435.0
2017-12-22 15:50:00,219.73,220.09,219.71,220.05,26512.0,195.9028,196.2238,195.885,196.1881,26512.0
2017-12-22 15:55:00,220.07,220.1,219.93,220.02,70494.0,196.2059,196.2327,196.0811,196.1613,70494.0
2017-12-26 09:30:00,219.09,219.97,219.09,219.8,58337.0,195.3322,196.1168,195.3322,195.9652,58337.0
2017-12-26 09:35:00,219.73,219.97,219.44,219.96,20464.0,195.9028,196.1168,195.6442,196.1078,20464.0
2017-12-26 09:40:00,219.95,220.23,219.67,220.14,9524.0,196.0989,196.3486,195.8493,196.2683,9524.0
2017-12-26 09:45:00,220.13,220.14,219.8,220.0,15625.0,196.2594,196.2683,195.9652,196.1435,15625.0
2017-12-26 09:50:00,220.06,220.42,219.87,220.17,24508.0,196.197,196.518,196.0276,196.2951,24508.0
2017-12-26 09:55:00,220.19,220.19,219.81,219.98,7565.0,196.3129,196.3129,195.9741,196.1257,7565.0
2017-12-26 10:00:00,219.93,220.19,219.83,219.84,10575.0,196.0811,196.3129,195.9919,196.0009,10575.0
2017-12-26 10:05:00,219.81,220.04,219.64,220.0,5174.0,195.9741,196.1792,195.8225,196.1435,5174.0
2017-12-26 10:10:00,219.98,220.07,219.86,219.91,8026.0,196.1257,196.2059,196.0187,196.0633,8026.0
2017-12-26 10:15:00,219.87,220.06,219.78,219.98,8411.0,196.0276,196.197,195.9474,196.1257,8411.0
2017-12-26 10:20:00,220.0,220.01,219.67,219.67,5818.0,196.1435,196.1524,195.8493,195.8493,5818.0
2017-12-26 10:25:00,219.66,219.74,219.42,219.43,8894.0,195.8404,195.9117,195.6264,195.6353,8894.0
2017-12-26 10:30:00,219.4,219.56,219.4,219.5,6987.0,195.6086,195.7512,195.6086,195.6977,6987.0
2017-12-26 10:35:00,219.5,219.71,219.5,219.71,4949.0,195.6977,195.885,195.6977,195.885,4949.0
2017-12-26 10:40:00,219.71,219.9,219.7,219.85,3662.0,195.885,196.0544,195.876,196.0098,3662.0
2017-12-26 10:45:00,219.9,220.0,219.85,220.0,5654.0,196.0544,196.1435,196.0098,196.1435,5654.0
2017-12-26 10:50:00,220.0,220.0,219.85,219.93,5673.0,196.1435,196.1435,196.0098,196.0811,5673.0
2017-12-26 10:55:00,219.93,220.03,219.87,219.97,11054.0,196.0811,196.1703,196.0276,196.1168,11054.0
2017-12-26 11:00:00,219.94,220.08,219.92,220.03,8208.0,196.09,196.2148,196.0722,196.1703,8208.0
2017-12-26 11:05:00,220.07,220.07,219.97,220.05,4028.0,196.2059,196.2059,196.1168,196.1881,4028.0
2017-12-26 11:10:00,220.0,220.04,219.92,220.0,6471.0,196.1435,196.1792,196.0722,196.1435,6471.0
2017-12-26 11:15:00,219.96,219.96,219.81,219.89,3242.0,196.1078,196.1078,195.9741,196.0454,3242.0
2017-12-26 11:20:00,219.89,220.02,219.87,219.97,8319.0,196.0454,196.1613,196.0276,196.1168,8319.0
2017-12-26 11:25:00,219.99,220.04,219.95,219.96,5578.0,196.1346,196.1792,196.0989,196.1078,5578.0
2017-12-26 11:30:00,219.99,220.01,219.94,219.98,4738.0,196.1346,196.1524,196.09,196.1257,4738.0
2017-12-26 11:35:00,219.95,220.02,219.87,219.91,8767.0,196.0989,196.1613,196.0276,196.0633,8767.0
2017-12-26 11:40:00,219.95,220.03,219.95,220.0,16172.0,196.0989,196.1703,196.0989,196.1435,16172.0
2017-12-26 11:45:00,220.01,220.04,219.89,219.92,7935.0,196.1524,196.1792,196.0454,196.0722,7935.0
2017-12-26 11:50:00,219.96,220.01,219.85,219.89,3976.0,196.1078,196.1524,196.0098,196.0454,3976.0
2017-12-26 11:55:00,219.89,219.99,219.87,219.92,4486.0,196.0454,196.1346,196.0276,196.0722,4486.0
2017-12-26 12:00:00,219.94,220.07,219.94,220.05,3834.0,196.09,196.2059,196.09,196.1881,3834.0
2017-12-26 12:05:00,220.05,220.13,220.05,220.09,5235.0,196.1881,196.2594,196.1881,196.2238,5235.0
2017-12-26 12:10:00,220.06,220.1,219.99,220.04,11664.0,196.197,196.2327,196.1346,196.1792,11664.0
2017-12-26 12:15:00,220.05,220.06,219.83,219.87,6417.0,196.1881,196.197,195.9919,196.0276,6417.0
2017-12-26 12:20:00,219.84,220.02,219.79,220.02,4488.0,196.0009,196.1613,195.9563,196.1613,4488.0
2017-12-26 12:25:00,219.98,220.03,219.93,220.03,3175.0,196.1257,196.1703,196.0811,196.1703,3175.0
2017-12-26 12:30:00,219.98,219.98,219.85,219.88,3754.0,196.1257,196.1257,196.0098,196.0365,3754.0
2017-12-26 12:35:00,219.86,219.9,219.8,219.82,8498.0,196.0187,196.0544,195.9652,195.983,8498.0
2017-12-26 12:40:00,219.82,219.88,219.74,219.74,6675.0,195.983,196.0365,195.9117,195.9117,6675.0
2017-12-26 12:45:00,219.72,219.89,219.66,219.83,9209.0,195.8939,196.0454,195.8404,195.9919,9209.0
2017-12-26 12:50:00,219.87,219.95,219.84,219.92,3646.0,196.0276,196.0989,196.0009,196.0722,3646.0
2017-12-26 12:55:00,220.0,220.22,220.0,220.18,6982.0,196.1435,196.3397,196.1435,196.304,6982.0
2017-12-26 13:00:00,220.15,220.4,219.99,220.08,43489.0,196.2772,196.5001,196.1346,196.2148,43489.0
2017-12-26 13:05:00,220.08,220.3,220.0,220.3,21098.0,196.2148,196.411,196.1435,196.411,21098.0
2017-12-26 13:10:00,220.29,220.35,220.21,220.25,8123.0,196.4021,196.4556,196.3307,196.3664,8123.0
2017-12-26 13:15:00,220.2,220.26,220.03,220.06,8591.0,196.3218,196.3753,196.1703,196.197,8591.0
2017-12-26 13:20:00,220.07,220.13,219.97,220.05,12715.0,196.2059,196.2594,196.1168,196.1881,12715.0
2017-12-26 13:25:00,220.05,220.1,219.99,220.04,18254.0,196.1881,196.2327,196.1346,196.1792,18254.0
2017-12-26 13:30:00,220.02,220.07,219.89,219.94,14909.0,196.1613,196.2059,196.0454,196.09,14909.0
2017-12-26 13:35:00,219.95,220.0,219.9,219.95,7545.0,196.0989,196.1435,196.0544,196.0989,7545.0
2017-12-26 13:40:00,219.91,219.91,219.83,219.87,7537.0,196.0633,196.0633,195.9919,196.0276,7537.0
2017-12-26 13:45:00,219.85,220.04,219.78,220.02,8974.0,196.0098,196.1792,195.9474,196.1613,8974.0
2017-12-26 13:50:00,220.01,220.03,219.97,219.98,5551.0,196.1524,196.1703,196.1168,196.1257,5551.0
2017-12-26 13:55:00,219.96,219.98,219.85,219.85,4474.0,196.1078,196.1257,196.0098,196.0098,4474.0
2017-12-26 14:00:00,219.85,219.94,219.85,219.89,11966.0,196.0098,196.09,196.0098,196.0454,11966.0
2017-12-26 14:05:00,219.86,219.94,219.84,219.9,11305.0,196.0187,196.09,196.0009,196.0544,11305.0
2017-12-26 14:10:00,219.92,219.96,219.78,219.83,12651.0,196.0722,196.1078,195.9474,195.9919,12651.0
2017-12-26 14:15:00,219.81,219.88,219.68,219.85,9797.0,195.9741,196.0365,195.8582,196.0098,9797.0
2017-12-26 14:20:00,219.87,219.89,219.83,219.87,2400.0,196.0276,196.0454,195.9919,196.0276,2400.0
2017-12-26 14:25:00,219.84,219.93,219.81,219.84,8224.0,196.0009,196.0811,195.9741,196.0009,8224.0
2017-12-26 14:30:00,219.82,219.89,219.82,219.87,4437.0,195.983,196.0454,195.983,196.0276,4437.0
2017-12-26 14:35:00,219.89,219.9,219.83,219.88,6295.0,196.0454,196.0544,195.9919,196.0365,6295.0
2017-12-26 14:40:00,219.89,219.98,219.85,219.98,11768.0,196.0454,196.1257,196.0098,196.1257,11768.0
2017-12-26 14:45:00,219.99,220.06,219.98,220.0,11982.0,196.1346,196.197,196.1257,196.1435,11982.0
2017-12-26 14:50:00,219.97,219.97,219.85,219.86,3028.0,196.1168,196.1168,196.0098,196.0187,3028.0
2017-12-26 14:55:00,219.88,219.96,219.83,219.84,4360.0,196.0365,196.1078,195.9919,196.0009,4360.0
2017-12-26 15:00:00,219.83,219.88,219.76,219.87,6559.0,195.9919,196.0365,195.9295,196.0276,6559.0
2017-12-26 15:05:00,219.86,219.86,219.72,219.73,7607.0,196.0187,196.0187,195.8939,195.9028,7607.0
2017-12-26 15:10:00,219.69,219.75,219.63,219.71,9358.0,195.8671,195.9206,195.8136,195.885,9358.0
2017-12-26 15:15:00,219.67,219.72,219.67,219.71,4469.0,195.8493,195.8939,195.8493,195.885,4469.0
2017-12-26 15:20:00,219.71,219.74,219.65,219.67,3412.0,195.885,195.9117,195.8315,195.8493,3412.0
2017-12-26 15:25:00,219.67,219.72,219.64,219.64,8441.0,195.8493,195.8939,195.8225,195.8225,8441.0
2017-12-26 15:30:00,219.62,219.74,219.49,219.52,24694.0,195.8047,195.9117,195.6888,195.7156,24694.0
2017-12-26 15:35:00,219.54,219.54,219.34,219.36,9075.0,195.7334,195.7334,195.5551,195.5729,9075.0
2017-12-26 15:40:00,219.39,219.58,219.39,219.55,12211.0,195.5997,195.7691,195.5997,195.7423,12211.0
2017-12-26 15:45:00,219.53,219.78,219.53,219.77,12464.0,195.7245,195.9474,195.7245,195.9385,12464.0
2017-12-26 15:50:00,219.78,219.82,219.61,219.64,19549.0,195.9474,195.983,195.7958,195.8225,19549.0
2017-12-26 15:55:00,219.64,219.64,219.47,219.52,94556.0,195.8225,195.8225,195.671,195.7156,94556.0
2017-12-27 09:30:00,219.98,220.4,219.42,219.5,50476.0,196.1257,196.5001,195.6264,195.6977,50476.0
2017-12-27 09:35:00,219.49,219.69,219.35,219.65,8592.0,195.6888,195.8671,195.564,195.8315,8592.0
2017-12-27 09:40:00,219.59,219.6,219.25,219.42,7926.0,195.778,195.7869,195.4748,195.6264,7926.0
2017-12-27 09:45:00,219.41,219.54,219.3,219.54,9418.0,195.6175,195.7334,195.5194,195.7334,9418.0
2017-12-27 09:50:00,219.62,219.72,219.54,219.66,9108.0,195.8047,195.8939,195.7334,195.8404,9108.0
2017-12-27 09:55:00,219.65,219.74,219.5,219.52,16439.0,195.8315,195.9117,195.6977,195.7156,16439.0
2017-12-27 10:00:00,219.61,219.65,219.34,219.65,13633.0,195.7958,195.8315,195.5551,195.8315,13633.0
2017-12-27 10:05:00,219.69,219.69,219.55,219.6,10099.0,195.8671,195.8671,195.7423,195.7869,10099.0
2017-12-27 10:10:00,219.61,219.74,219.55,219.62,6035.0,195.7958,195.9117,195.7423,195.8047,6035.0
2017-12-27 10:15:00,219.58,219.91,219.57,219.91,9349.0,195.7691,196.0633,195.7601,196.0633,9349.0
2017-12-27 10:20:00,219.87,220.15,219.87,220.15,15796.0,196.0276,196.2772,196.0276,196.2772,15796.0
2017-12-27 10:25:00,220.04,220.38,220.01,220.31,7904.0,196.1792,196.4823,196.1524,196.4199,7904.0
2017-12-27 10:30:00,220.27,220.47,220.27,220.45,9635.0,196.3842,196.5625,196.3842,196.5447,9635.0
2017-12-27 10:35:00,220.45,220.7,220.39,220.65,12399.0,196.5447,196.7676,196.4912,196.723,12399.0
2017-12-27 10:40:00,220.61,220.61,220.34,220.34,11770.0,196.6874,196.6874,196.4466,196.4466,11770.0
2017-12-27 10:45:00,220.29,220.42,220.19,220.32,9859.0,196.4021,196.518,196.3129,196.4288,9859.0
2017-12-27 10:50:00,220.28,220.45,220.24,220.36,9808.0,196.3931,196.5447,196.3575,196.4645,9808.0
2017-12-27 10:55:00,220.28,220.39,220.11,220.22,8049.0,196.3931,196.4912,196.2416,196.3397,8049.0
2017-12-27 11:00:00,220.31,220.44,220.25,220.31,9523.0,196.4199,196.5358,196.3664,196.4199,9523.0
2017-12-27 11:05:00,220.25,220.25,220.13,220.2,5198.0,196.3664,196.3664,196.2594,196.3218,5198.0
2017-12-27 11:10:00,220.25,220.29,220.16,220.21,7336.0,196.3664,196.4021,196.2862,196.3307,7336.0
2017-12-27 11:15:00,220.24,220.28,220.02,220.24,8258.0,196.3575,196.3931,196.1613,196.3575,8258.0
2017-12-27 11:20:00,220.24,220.43,220.24,220.43,39518.0,196.3575,196.5269,196.3575,196.5269,39518.0
2017-12-27 11:25:00,220.39,220.86,220.39,220.59,20346.0,196.4912,196.9103,196.4912,196.6695,20346.0
2017-12-27 11:30:00,220.61,220.83,220.5,220.81,10611.0,196.6874,196.8835,196.5893,196.8657,10611.0
2017-12-27 11:35:00,220.78,221.0,220.75,221.0,56720.0,196.8389,197.0351,196.8122,197.0351,56720.0
2017-12-27 11:40:00,220.97,220.98,220.77,220.78,7016.0,197.0083,197.0172,196.83,196.8389,7016.0
2017-12-27 11:45:00,220.78,221.03,220.77,220.95,7376.0,196.8389,197.0618,196.83,196.9905,7376.0
2017-12-27 11:50:00,220.92,221.16,220.81,220.9,7370.0,196.9637,197.1777,196.8657,196.9459,7370.0
2017-12-27 11:55:00,220.94,220.97,220.79,220.88,4103.0,196.9816,197.0083,196.8478,196.9281,4103.0
2017-12-27 12:00:00,220.96,220.96,220.7,220.76,7515.0,196.9994,196.9994,196.7676,196.8211,7515.0
2017-12-27 12:05:00,220.82,221.02,220.78,220.93,6610.0,196.8746,197.0529,196.8389,196.9727,6610.0
2017-12-27 12:10:00,220.88,220.94,220.81,220.87,5917.0,196.9281,196.9816,196.8657,196.9192,5917.0
2017-12-27 12:15:00,220.84,220.88,220.73,220.75,8865.0,196.8924,196.9281,196.7944,196.8122,8865.0
2017-12-27 12:20:00,220.76,220.8,220.67,220.77,8992.0,196.8211,196.8568,196.7409,196.83,8992.0
2017-12-27 12:25:00,220.73,220.76,220.68,220.76,4573.0,196.7944,196.8211,196.7498,196.8211,4573.0
2017-12-27 12:30:00,220.76,220.81,220.72,220.76,11356.0,196.8211,196.8657,196.7854,196.8211,11356.0
2017-12-27 12:35:00,220.75,220.84,220.74,220.82,1606.0,196.8122,196.8924,196.8033,196.8746,1606.0
2017-12-27 12:40:00,220.84,221.08,220.8,221.0,5430.0,196.8924,197.1064,196.8568,197.0351,5430.0
2017-12-27 12:45:00,221.04,221.18,221.0,221.14,6807.0,197.0707,197.1956,197.0351,197.1599,6807.0
2017-12-27 12:50:00,221.16,221.23,221.05,221.23,8096.0,197.1777,197.2401,197.0797,197.2401,8096.0
2017-12-27 12:55:00,221.23,221.34,221.11,221.16,13733.0,197.2401,197.3382,197.1331,197.1777,13733.0
2017-12-27 13:00:00,221.14,221.14,220.96,221.06,7831.0,197.1599,197.1599,196.9994,197.0886,7831.0
2017-12-27 13:05:00,221.1,221.33,221.08,221.33,2924.0,197.1242,197.3293,197.1064,197.3293,2924.0
2017-12-27 13:10:00,221.31,221.35,221.26,221.32,7652.0,197.3115,197.3471,197.2669,197.3204,7652.0
2017-12-27 13:15:00,221.33,221.33,221.19,221.22,2525.0,197.3293,197.3293,197.2045,197.2312,2525.0
2017-12-27 13:20:00,221.19,221.25,221.1,221.19,4729.0,197.2045,197.258,197.1242,197.2045,4729.0
2017-12-27 13:25:00,221.2,221.31,221.19,221.24,3543.0,197.2134,197.3115,197.2045,197.249,3543.0
2017-12-27 13:30:00,221.2,221.2,221.03,221.1,5253.0,197.2134,197.2134,197.0618,197.1242,5253.0
2017-12-27 13:35:00,221.11,221.32,221.11,221.26,3101.0,197.1331,197.3204,197.1331,197.2669,3101.0
2017-12-27 13:40:00,221.29,221.35,221.22,221.35,5605.0,197.2936,197.3471,197.2312,197.3471,5605.0
2017-12-27 13:45:00,221.29,221.42,221.29,221.41,4104.0,197.2936,197.4095,197.2936,197.4006,4104.0
2017-12-27 13:50:00,221.36,221.41,221.29,221.31,5291.0,197.356,197.4006,197.2936,197.3115,5291.0
2017-12-27 13:55:00,221.33,221.41,221.23,221.41,5484.0,197.3293,197.4006,197.2401,197.4006,5484.0
2017-12-27 14:00:00,221.44,221.44,221.31,221.31,6884.0,197.4274,197.4274,197.3115,197.3115,6884.0
2017-12-27 14:05:00,221.33,221.34,221.18,221.18,4398.0,197.3293,197.3382,197.1956,197.1956,4398.0
2017-12-27 14:10:00,221.19,221.29,221.0,221.26,11595.0,197.2045,197.2936,197.0351,197.2669,11595.0
2017-12-27 14:15:00,221.26,221.26,221.06,221.08,11410.0,197.2669,197.2669,197.0886,197.1064,11410.0
2017-12-27 14:20:00,221.06,221.12,220.94,221.08,6706.0,197.0886,197.1421,196.9816,197.1064,6706.0
2017-12-27 14:25:00,221.11,221.15,221.02,221.04,4094.0,197.1331,197.1688,197.0529,197.0707,4094.0
2017-12-27 14:30:00,221.01,221.14,221.01,221.14,8058.0,197.044,197.1599,197.044,197.1599,8058.0
2017-12-27 14:35:00,221.11,221.11,220.98,221.0,6145.0,197.1331,197.1331,197.0172,197.0351,6145.0
2017-12-27 14:40:00,220.99,221.08,220.98,221.07,5756.0,197.0262,197.1064,197.0172,197.0975,5756.0
2017-12-27 14:45:00,221.01,221.05,220.92,220.93,3652.0,197.044,197.0797,196.9637,196.9727,3652.0
2017-12-27 14:50:00,220.91,220.95,220.78,220.87,9327.0,196.9548,196.9905,196.8389,196.9192,9327.0
2017-12-27 14:55:00,220.88,220.88,220.55,220.56,10518.0,196.9281,196.9281,196.6339,196.6428,10518.0
2017-12-27 15:00:00,220.62,220.72,220.56,220.66,18994.0,196.6963,196.7854,196.6428,196.7319,18994.0
2017-12-27 15:05:00,220.6,220.64,220.51,220.57,12991.0,196.6784,196.7141,196.5982,196.6517,12991.0
2017-12-27 15:10:00,220.54,220.6,220.5,220.55,6097.0,196.625,196.6784,196.5893,196.6339,6097.0
2017-12-27 15:15:00,220.54,220.6,220.5,220.53,9001.0,196.625,196.6784,196.5893,196.616,9001.0
2017-12-27 15:20:00,220.56,220.56,220.41,220.44,40245.0,196.6428,196.6428,196.5091,196.5358,40245.0
2017-12-27 15:25:00,220.46,220.49,220.37,220.45,8952.0,196.5536,196.5804,196.4734,196.5447,8952.0
2017-12-27 15:30:00,220.44,220.47,220.38,220.4,12816.0,196.5358,196.5625,196.4823,196.5001,12816.0
2017-12-27 15:35:00,220.4,220.45,220.38,220.45,7753.0,196.5001,196.5447,196.4823,196.5447,7753.0
2017-12-27 15:40:00,220.44,220.51,220.44,220.45,8937.0,196.5358,196.5982,196.5358,196.5447,8937.0
2017-12-27 15:45:00,220.46,220.52,220.39,220.46,17813.0,196.5536,196.6071,196.4912,196.5536,17813.0
2017-12-27 15:50:00,220.46,220.49,220.4,220.41,22630.0,196.5536,196.5804,196.5001,196.5091,22630.0
2017-12-27 15:55:00,220.41,220.53,220.35,220.4,87280.0,196.5091,196.616,196.4556,196.5001,87280.0
2017-12-28 09:30:00,221.46,221.48,220.59,220.6,58566.0,197.4452,197.463,196.6695,196.6784,58566.0
2017-12-28 09:35:00,220.62,221.41,220.62,220.89,21529.0,196.6963,197.4006,196.6963,196.937,21529.0
2017-12-28 09:40:00,220.91,221.03,220.6,220.61,4903.0,196.9548,197.0618,196.6784,196.6874,4903.0
2017-12-28 09:45:00,220.61,220.81,220.5,220.5,21601.0,196.6874,196.8657,196.5893,196.5893,21601.0
2017-12-28 09:50:00,220.48,220.89,220.48,220.64,12589.0,196.5715,196.937,196.5715,196.7141,12589.0
2017-12-28 09:55:00,220.6,220.98,220.5,220.97,6225.0,196.6784,197.0172,196.5893,197.0083,6225.0
2017-12-28 10:00:00,220.91,221.13,220.73,220.85,7865.0,196.9548,197.151,196.7944,196.9013,7865.0
2017-12-28 10:05:00,220.96,221.03,220.92,220.93,3237.0,196.9994,197.0618,196.9637,196.9727,3237.0
2017-12-28 10:10:00,221.0,221.1,220.96,221.01,5148.0,197.0351,197.1242,196.9994,197.044,5148.0
2017-12-28 10:15:00,221.02,221.14,220.97,221.12,5746.0,197.0529,197.1599,197.0083,197.1421,5746.0
2017-12-28 10:20:00,221.09,221.29,221.02,221.05,13632.0,197.1153,197.2936,197.0529,197.0797,13632.0
2017-12-28 10:25:00,221.17,221.24,220.93,220.94,35784.0,197.1866,197.249,196.9727,196.9816,35784.0
2017-12-28 10:30:00,221.09,221.09,220.93,221.02,8737.0,197.1153,197.1153,196.9727,197.0529,8737.0
2017-12-28 10:35:00,221.03,221.09,220.91,221.0,10603.0,197.0618,197.1153,196.9548,197.0351,10603.0
2017-12-28 10:40:00,220.96,221.12,220.86,221.01,6482.0,196.9994,197.1421,196.9103,197.044,6482.0
2017-12-28 10:45:00,221.0,221.09,220.85,220.85,7794.0,197.0351,197.1153,196.9013,196.9013,7794.0
2017-12-28 10:50:00,220.89,221.04,220.71,220.92,17380.0,196.937,197.0707,196.7765,196.9637,17380.0
2017-12-28 10:55:00,220.93,221.19,220.93,221.17,6968.0,196.9727,197.2045,196.9727,197.1866,6968.0
2017-12-28 11:00:00,221.18,221.25,220.95,220.95,5670.0,197.1956,197.258,196.9905,196.9905,5670.0
2017-12-28 11:05:00,221.02,221.05,220.92,221.05,6012.0,197.0529,197.0797,196.9637,197.0797,6012.0
2017-12-28 11:10:00,221.06,221.06,220.91,220.94,5289.0,197.0886,197.0886,196.9548,196.9816,5289.0
2017-12-28 11:15:00,220.92,220.99,220.89,220.89,14735.0,196.9637,197.0262,196.937,196.937,14735.0
2017-12-28 11:20:00,220.89,221.29,220.89,221.22,11712.0,196.937,197.2936,196.937,197.2312,11712.0
2017-12-28 11:25:00,221.14,221.26,221.05,221.26,6544.0,197.1599,197.2669,197.0797,197.2669,6544.0
2017-12-28 11:30:00,221.24,221.35,221.16,221.35,15098.0,197.249,197.3471,197.1777,197.3471,15098.0
2017-12-28 11:35:00,221.33,221.48,221.32,221.46,11595.0,197.3293,197.463,197.3204,197.4452,11595.0
2017-12-28 11:40:00,221.43,221.52,221.43,221.51,4622.0,197.4184,197.4987,197.4184,197.4898,4622.0
2017-12-28 11:45:00,221.49,221.58,221.42,221.44,7039.0,197.4719,197.5522,197.4095,197.4274,7039.0
2017-12-28 11:50:00,221.5,221.66,221.48,221.66,5628.0,197.4809,197.6235,197.463,197.6235,5628.0
2017-12-28 11:55:00,221.63,221.76,221.61,221.75,16804.0,197.5968,197.7127,197.5789,197.7037,16804.0
2017-12-28 12:00:00,221.73,221.81,221.62,221.73,43378.0,197.6859,197.7572,197.5878,197.6859,43378.0
2017-12-28 12:05:00,221.72,221.86,221.72,221.82,8523.0,197.677,197.8018,197.677,197.7662,8523.0
2017-12-28 12:10:00,221.8,221.89,221.8,221.87,3794.0,197.7483,197.8286,197.7483,197.8107,3794.0
2017-12-28 12:15:00,221.87,221.93,221.82,221.88,7907.0,197.8107,197.8642,197.7662,197.8196,7907.0
2017-12-28 12:20:00,221.9,221.9,221.84,221.86,2790.0,197.8375,197.8375,197.784,197.8018,2790.0
2017-12-28 12:25:00,221.89,222.1,221.89,222.06,14919.0,197.8286,198.0158,197.8286,197.9801,14919.0
2017-12-28 12:30:00,222.05,222.15,222.05,222.08,6011.0,197.9712,198.0604,197.9712,197.998,6011.0
2017-12-28 12:35:00,222.07,222.11,221.91,221.93,6874.0,197.989,198.0247,197.8464,197.8642,6874.0
2017-12-28 12:40:00,221.92,221.96,221.89,221.89,5366.0,197.8553,197.891,197.8286,197.8286,5366.0
2017-12-28 12:45:00,221.95,222.04,221.92,221.95,4438.0,197.8821,197.9623,197.8553,197.8821,4438.0
2017-12-28 12:50:00,221.96,221.97,221.84,221.96,5399.0,197.891,197.8999,197.784,197.891,5399.0
2017-12-28 12:55:00,221.99,222.02,221.95,222.02,5361.0,197.9177,197.9445,197.8821,197.9445,5361.0
2017-12-28 13:00:00,222.01,222.08,222.01,222.06,4377.0,197.9355,197.998,197.9355,197.9801,4377.0
2017-12-28 13:05:00,222.06,222.09,222.01,222.05,5399.0,197.9801,198.0069,197.9355,197.9712,5399.0
2017-12-28 13:10:00,222.03,222.1,222.03,222.06,7489.0,197.9534,198.0158,197.9534,197.9801,7489.0
2017-12-28 13:15:00,222.09,222.28,222.08,222.22,12763.0,198.0069,198.1763,197.998,198.1228,12763.0
2017-12-28 13:20:00,222.22,222.25,222.15,222.19,18032.0,198.1228,198.1495,198.0604,198.096,18032.0
2017-12-28 13:25:00,222.19,222.25,222.17,222.22,4036.0,198.096,198.1495,198.0782,198.1228,4036.0
2017-12-28 13:30:00,222.22,222.28,222.18,222.26,6369.0,198.1228,198.1763,198.0871,198.1584,6369.0
2017-12-28 13:35:00,222.25,222.28,222.24,222.25,6946.0,198.1495,198.1763,198.1406,198.1495,6946.0
2017-12-28 13:40:00,222.26,222.28,222.14,222.22,19660.0,198.1584,198.1763,198.0515,198.1228,19660.0
2017-12-28 13:45:00,222.19,222.27,222.17,222.27,5574.0,198.096,198.1674,198.0782,198.1674,5574.0
2017-12-28 13:50:00,222.28,222.37,222.27,222.36,3770.0,198.1763,198.2565,198.1674,198.2476,3770.0
2017-12-28 13:55:00,222.34,222.42,222.29,222.39,8026.0,198.2298,198.3011,198.1852,198.2743,8026.0
2017-12-28 14:00:00,222.42,222.48,222.38,222.4,10213.0,198.3011,198.3546,198.2654,198.2833,10213.0
2017-12-28 14:05:00,222.41,222.44,222.24,222.24,7242.0,198.2922,198.3189,198.1406,198.1406,7242.0
2017-12-28 14:10:00,222.23,222.48,222.22,222.38,7827.0,198.1317,198.3546,198.1228,198.2654,7827.0
2017-12-28 14:15:00,222.38,222.44,222.36,222.44,4501.0,198.2654,198.3189,198.2476,198.3189,4501.0
2017-12-28 14:20:00,222.43,222.48,222.26,222.43,24558.0,198.31,198.3546,198.1584,198.31,24558.0
2017-12-28 14:25:00,222.44,222.51,222.4,222.49,5965.0,198.3189,198.3813,198.2833,198.3635,5965.0
2017-12-28 14:30:00,222.53,222.53,222.42,222.43,11196.0,198.3992,198.3992,198.3011,198.31,11196.0
2017-12-28 14:35:00,222.43,222.44,222.3,222.36,9609.0,198.31,198.3189,198.1941,198.2476,9609.0
2017-12-28 14:40:00,222.39,222.41,222.28,222.28,2312.0,198.2743,198.2922,198.1763,198.1763,2312.0
2017-12-28 14:45:00,222.31,222.31,222.22,222.29,5448.0,198.203,198.203,198.1228,198.1852,5448.0
2017-12-28 14:50:00,222.31,222.35,222.17,222.25,7847.0,198.203,198.2387,198.0782,198.1495,7847.0
2017-12-28 14:55:00,222.26,222.35,222.23,222.35,4317.0,198.1584,198.2387,198.1317,198.2387,4317.0
2017-12-28 15:00:00,222.38,222.44,222.37,222.38,10231.0,198.2654,198.3189,198.2565,198.2654,10231.0
2017-12-28 15:05:00,222.36,222.37,222.0,222.0,13768.0,198.2476,198.2565,197.9266,197.9266,13768.0
2017-12-28 15:10:00,222.03,222.19,222.03,222.19,13392.0,197.9534,198.096,197.9534,198.096,13392.0
2017-12-28 15:15:00,222.19,222.27,222.16,222.24,18550.0,198.096,198.1674,198.0693,198.1406,18550.0
2017-12-28 15:20:00,222.26,222.36,222.24,222.3,11817.0,198.1584,198.2476,198.1406,198.1941,11817.0
2017-12-28 15:25:00,222.31,222.35,222.24,222.32,9041.0,198.203,198.2387,198.1406,198.2119,9041.0
2017-12-28 15:30:00,222.3,222.36,222.29,222.36,19229.0,198.1941,198.2476,198.1852,198.2476,19229.0
2017-12-28 15:35:00,222.35,222.43,222.33,222.39,11473.0,198.2387,198.31,198.2208,198.2743,11473.0
2017-12-28 15:40:00,222.38,222.62,222.38,222.59,30502.0,198.2654,198.4794,198.2654,198.4527,30502.0
2017-12-28 15:45:00,222.56,222.59,222.45,222.52,29530.0,198.4259,198.4527,198.3278,198.3902,29530.0
2017-12-28 15:50:00,222.53,222.72,222.51,222.67,34586.0,198.3992,198.5686,198.3813,198.524,34586.0
2017-12-28 15:55:00,222.66,222.79,222.6,222.68,80478.0,198.5151,198.631,198.4616,198.5329,80478.0
2017-12-29 09:30:00,223.95,223.95,223.39,223.48,64674.0,199.6652,199.6652,199.1659,199.2461,64674.0
2017-12-29 09:35:00,223.47,223.57,222.57,223.13,37205.0,199.2372,199.3264,198.4348,198.9341,37205.0
2017-12-29 09:40:00,223.17,223.33,222.64,222.85,10327.0,198.9698,199.1124,198.4972,198.6845,10327.0
2017-12-29 09:45:00,222.92,223.28,222.92,223.09,10988.0,198.7469,199.0678,198.7469,198.8984,10988.0
2017-12-29 09:50:00,223.15,223.24,222.82,222.82,11522.0,198.9519,199.0322,198.6577,198.6577,11522.0
2017-12-29 09:55:00,222.9,222.9,222.61,222.79,8796.0,198.729,198.729,198.4705,198.631,8796.0
2017-12-29 10:00:00,222.69,222.69,222.5,222.62,8210.0,198.5418,198.5418,198.3724,198.4794,8210.0
2017-12-29 10:05:00,222.64,222.88,222.63,222.88,8429.0,198.4972,198.7112,198.4883,198.7112,8429.0
2017-12-29 10:10:00,222.85,222.91,222.66,222.7,10558.0,198.6845,198.738,198.5151,198.5507,10558.0
2017-12-29 10:15:00,222.7,223.07,222.69,222.99,9080.0,198.5507,198.8806,198.5418,198.8093,9080.0
2017-12-29 10:20:00,223.0,223.02,222.66,222.81,8316.0,198.8182,198.836,198.5151,198.6488,8316.0
2017-12-29 10:25:00,222.75,222.76,222.52,222.52,5896.0,198.5953,198.6042,198.3902,198.3902,5896.0
2017-12-29 10:30:00,222.47,222.48,222.19,222.26,7202.0,198.3457,198.3546,198.096,198.1584,7202.0
2017-12-29 10:35:00,222.25,222.43,222.09,222.17,13954.0,198.1495,198.31,198.0069,198.0782,13954.0
2017-12-29 10:40:00,222.22,222.51,222.22,222.5,9892.0,198.1228,198.3813,198.1228,198.3724,9892.0
2017-12-29 10:45:00,222.5,222.6,222.33,222.37,16068.0,198.3724,198.4616,198.2208,198.2565,16068.0
2017-12-29 10:50:00,222.37,222.4,222.16,222.16,7579.0,198.2565,198.2833,198.0693,198.0693,7579.0
2017-12-29 10:55:00,222.24,222.29,222.1,222.21,17486.0,198.1406,198.1852,198.0158,198.1139,17486.0
2017-12-29 11:00:00,222.24,222.39,221.93,222.1,21181.0,198.1406,198.2743,197.8642,198.0158,21181.0
2017-12-29 11:05:00,222.09,222.18,221.86,222.0,17650.0,198.0069,198.0871,197.8018,197.9266,17650.0
2017-12-29 11:10:00,222.03,222.23,221.99,222.2,13757.0,197.9534,198.1317,197.9177,198.1049,13757.0
2017-12-29 11:15:00,222.21,222.38,222.21,222.36,7962.0,198.1139,198.2654,198.1139,198.2476,7962.0
2017-12-29 11:20:00,222.38,222.51,222.13,222.43,37582.0,198.2654,198.3813,198.0425,198.31,37582.0
2017-12-29 11:25:00,222.45,222.46,222.34,222.44,17441.0,198.3278,198.3368,198.2298,198.3189,17441.0
2017-12-29 11:30:00,222.44,222.79,222.43,222.71,19283.0,198.3189,198.631,198.31,198.5596,19283.0
2017-12-29 11:35:00,222.71,222.72,222.59,222.59,6118.0,198.5596,198.5686,198.4527,198.4527,6118.0
2017-12-29 11:40:00,222.59,222.72,222.56,222.71,10498.0,198.4527,198.5686,198.4259,198.5596,10498.0
2017-12-29 11:45:00,222.65,222.71,222.51,222.53,12567.0,198.5061,198.5596,198.3813,198.3992,12567.0
2017-12-29 11:50:00,222.53,222.59,222.36,222.41,6808.0,198.3992,198.4527,198.2476,198.2922,6808.0
2017-12-29 11:55:00,222.4,222.42,222.38,222.42,3071.0,198.2833,198.3011,198.2654,198.3011,3071.0
2017-12-29 12:00:00,222.38,222.47,222.36,222.4,6315.0,198.2654,198.3457,198.2476,198.2833,6315.0
2017-12-29 12:05:00,222.42,222.42,222.25,222.25,4408.0,198.3011,198.3011,198.1495,198.1495,4408.0
2017-12-29 12:10:00,222.29,222.31,222.24,222.24,5029.0,198.1852,198.203,198.1406,198.1406,5029.0
2017-12-29 12:15:00,222.26,222.4,222.24,222.4,8621.0,198.1584,198.2833,198.1406,198.2833,8621.0
2017-12-29 12:20:00,222.39,222.44,222.31,222.31,7615.0,198.2743,198.3189,198.203,198.203,7615.0
2017-12-29 12:25:00,222.32,222.33,222.12,222.12,3885.0,198.2119,198.2208,198.0336,198.0336,3885.0
2017-12-29 12:30:00,222.09,222.18,222.07,222.18,5431.0,198.0069,198.0871,197.989,198.0871,5431.0
2017-12-29 12:35:00,222.18,222.18,222.11,222.13,3801.0,198.0871,198.0871,198.0247,198.0425,3801.0
2017-12-29 12:40:00,222.09,222.15,222.07,222.07,2697.0,198.0069,198.0604,197.989,197.989,2697.0
2017-12-29 12:45:00,222.04,222.16,222.04,222.11,10866.0,197.9623,198.0693,197.9623,198.0247,10866.0
2017-12-29 12:50:00,222.11,222.24,222.11,222.19,3003.0,198.0247,198.1406,198.0247,198.096,3003.0
2017-12-29 12:55:00,222.19,222.27,222.18,222.23,3262.0,198.096,198.1674,198.0871,198.1317,3262.0
2017-12-29 13:00:00,222.22,222.29,222.15,222.24,4626.0,198.1228,198.1852,198.0604,198.1406,4626.0
2017-12-29 13:05:00,222.24,222.32,222.09,222.09,6511.0,198.1406,198.2119,198.0069,198.0069,6511.0
2017-12-29 13:10:00,222.06,222.11,222.04,222.08,6120.0,197.9801,198.0247,197.9623,197.998,6120.0
2017-12-29 13:15:00,222.1,222.1,221.93,221.93,12041.0,198.0158,198.0158,197.8642,197.8642,12041.0
2017-12-29 13:20:00,221.98,222.03,221.95,221.98,8740.0,197.9088,197.9534,197.8821,197.9088,8740.0
2017-12-29 13:25:00,221.99,222.0,221.92,221.96,2836.0,197.9177,197.9266,197.8553,197.891,2836.0
2017-12-29 13:30:00,221.93,222.06,221.92,222.06,7148.0,197.8642,197.9801,197.8553,197.9801,7148.0
2017-12-29 13:35:00,222.06,222.07,221.93,221.95,12019.0,197.9801,197.989,197.8642,197.8821,12019.0
2017-12-29 13:40:00,221.98,221.99,221.86,221.86,9415.0,197.9088,197.9177,197.8018,197.8018,9415.0
2017-12-29 13:45:00,221.86,221.88,221.59,221.59,8463.0,197.8018,197.8196,197.5611,197.5611,8463.0
2017-12-29 13:50:00,221.59,221.63,221.54,221.61,3475.0,197.5611,197.5968,197.5165,197.5789,3475.0
2017-12-29 13:55:00,221.63,221.8,221.59,221.79,7570.0,197.5968,197.7483,197.5611,197.7394,7570.0
2017-12-29 14:00:00,221.83,221.89,221.78,221.88,5024.0,197.7751,197.8286,197.7305,197.8196,5024.0
2017-12-29 14:05:00,221.85,221.85,221.71,221.71,2248.0,197.7929,197.7929,197.6681,197.6681,2248.0
2017-12-29 14:10:00,221.72,221.8,221.63,221.78,9742.0,197.677,197.7483,197.5968,197.7305,9742.0
2017-12-29 14:15:00,221.76,221.8,221.7,221.75,7825.0,197.7127,197.7483,197.6592,197.7037,7825.0
2017-12-29 14:20:00,221.74,221.95,221.74,221.91,6954.0,197.6948,197.8821,197.6948,197.8464,6954.0
2017-12-29 14:25:00,221.9,221.93,221.83,221.92,5132.0,197.8375,197.8642,197.7751,197.8553,5132.0
2017-12-29 14:30:00,221.92,221.95,221.78,221.9,8197.0,197.8553,197.8821,197.7305,197.8375,8197.0
2017-12-29 14:35:00,221.89,221.89,221.8,221.82,10337.0,197.8286,197.8286,197.7483,197.7662,10337.0
2017-12-29 14:40:00,221.83,221.87,221.79,221.8,8847.0,197.7751,197.8107,197.7394,197.7483,8847.0
2017-12-29 14:45:00,221.79,221.79,221.66,221.66,3298.0,197.7394,197.7394,197.6235,197.6235,3298.0
2017-12-29 14:50:00,221.65,221.72,221.61,221.65,7289.0,197.6146,197.677,197.5789,197.6146,7289.0
2017-12-29 14:55:00,221.66,221.71,221.64,221.68,8702.0,197.6235,197.6681,197.6057,197.6413,8702.0
2017-12-29 15:00:00,221.67,221.67,221.44,221.47,9933.0,197.6324,197.6324,197.4274,197.4541,9933.0
2017-12-29 15:05:00,221.47,221.67,221.46,221.67,15039.0,197.4541,197.6324,197.4452,197.6324,15039.0
2017-12-29 15:10:00,221.68,221.86,221.68,221.78,14098.0,197.6413,197.8018,197.6413,197.7305,14098.0
2017-12-29 15:15:00,221.78,221.79,221.62,221.66,11279.0,197.7305,197.7394,197.5878,197.6235,11279.0
2017-12-29 15:20:00,221.67,221.71,221.65,221.65,13117.0,197.6324,197.6681,197.6146,197.6146,13117.0
2017-12-29 15:25:00,221.63,221.64,221.52,221.54,10145.0,197.5968,197.6057,197.4987,197.5165,10145.0
2017-12-29 15:30:00,221.54,221.56,221.38,221.43,24274.0,197.5165,197.5343,197.3739,197.4184,24274.0
2017-12-29 15:35:00,221.42,221.48,221.31,221.37,26264.0,197.4095,197.463,197.3115,197.3649,26264.0
2017-12-29 15:40:00,221.38,221.45,221.36,221.36,17436.0,197.3739,197.4363,197.356,197.356,17436.0
2017-12-29 15:45:00,221.4,221.6,221.4,221.48,22573.0,197.3917,197.57,197.3917,197.463,22573.0
2017-12-29 15:50:00,221.46,221.47,221.25,221.25,38191.0,197.4452,197.4541,197.258,197.258,38191.0
2017-12-29 15:55:00,221.25,221.31,220.59,220.77,243534.0,197.258,197.3115,196.6695,196.83,243534.0
2018-01-02 09:30:00,221.02,222.45,220.64,221.23,104921.0,197.0529,198.3278,196.7141,197.2401,104921.0
2018-01-02 09:35:00,221.27,222.18,220.58,221.94,40893.0,197.2758,198.0871,196.6606,197.8731,40893.0
2018-01-02 09:40:00,221.94,222.0,221.36,221.58,27527.0,197.8731,197.9266,197.356,197.5522,27527.0
2018-01-02 09:45:00,221.59,221.67,220.98,221.22,29010.0,197.5611,197.6324,197.0172,197.2312,29010.0
2018-01-02 09:50:00,221.21,221.54,220.92,221.31,20455.0,197.2223,197.5165,196.9637,197.3115,20455.0
2018-01-02 09:55:00,221.31,221.59,221.22,221.37,25624.0,197.3115,197.5611,197.2312,197.3649,25624.0
2018-01-02 10:00:00,221.38,221.5,220.9,220.9,29228.0,197.3739,197.4809,196.9459,196.9459,29228.0
2018-01-02 10:05:00,220.92,221.43,220.92,221.32,20060.0,196.9637,197.4184,196.9637,197.3204,20060.0
2018-01-02 10:10:00,221.23,221.27,220.0,220.03,36394.0,197.2401,197.2758,196.1435,196.1703,36394.0
2018-01-02 10:15:00,220.18,221.12,220.18,221.12,24564.0,196.304,197.1421,196.304,197.1421,24564.0
2018-01-02 10:20:00,221.09,221.32,220.76,220.79,24620.0,197.1153,197.3204,196.8211,196.8478,24620.0
2018-01-02 10:25:00,220.79,221.29,220.71,221.27,14609.0,196.8478,197.2936,196.7765,197.2758,14609.0
2018-01-02 10:30:00,221.2,221.41,220.96,221.24,17684.0,197.2134,197.4006,196.9994,197.249,17684.0
2018-01-02 10:35:00,221.28,221.49,221.0,221.29,16386.0,197.2847,197.4719,197.0351,197.2936,16386.0
2018-01-02 10:40:00,221.29,221.47,221.04,221.38,32721.0,197.2936,197.4541,197.0707,197.3739,32721.0
2018-01-02 10:45:00,221.32,221.43,221.15,221.31,16365.0,197.3204,197.4184,197.1688,197.3115,16365.0
2018-01-02 10:50:00,221.31,221.49,221.2,221.42,10395.0,197.3115,197.4719,197.2134,197.4095,10395.0
2018-01-02 10:55:00,221.42,221.7,221.14,221.69,46602.0,197.4095,197.6592,197.1599,197.6502,46602.0
2018-01-02 11:00:00,221.66,221.66,221.13,221.13,12219.0,197.6235,197.6235,197.151,197.151,12219.0
2018-01-02 11:05:00,221.13,221.16,220.84,220.99,67087.0,197.151,197.1777,196.8924,197.0262,67087.0
2018-01-02 11:10:00,221.01,221.03,220.77,220.93,26048.0,197.044,197.0618,196.83,196.9727,26048.0
2018-01-02 11:15:00,220.96,221.17,220.8,220.96,36159.0,196.9994,197.1866,196.8568,196.9994,36159.0
2018-01-02 11:20:00,220.97,220.97,220.52,220.86,39266.0,197.0083,197.0083,196.6071,196.9103,39266.0
2018-01-02 11:25:00,220.92,221.09,220.74,220.86,13621.0,196.9637,197.1153,196.8033,196.9103,13621.0
2018-01-02 11:30:00,220.9,220.93,220.66,220.74,8627.0,196.9459,196.9727,196.7319,196.8033,8627.0
2018-01-02 11:35:00,220.77,221.05,220.77,220.95,20196.0,196.83,197.0797,196.83,196.9905,20196.0
2018-01-02 11:40:00,220.99,221.14,220.94,221.05,20000.0,197.0262,197.1599,196.9816,197.0797,20000.0
2018-01-02 11:45:00,221.04,221.04,220.85,220.94,24200.0,197.0707,197.0707,196.9013,196.9816,24200.0
2018-01-02 11:50:00,220.9,221.11,220.87,221.03,19967.0,196.9459,197.1331,196.9192,197.0618,19967.0
2018-01-02 11:55:00,221.03,221.21,220.79,221.21,10482.0,197.0618,197.2223,196.8478,197.2223,10482.0
2018-01-02 12:00:00,221.22,221.4,221.11,221.33,15690.0,197.2312,197.3917,197.1331,197.3293,15690.0
2018-01-02 12:05:00,221.36,221.37,221.1,221.14,9392.0,197.356,197.3649,197.1242,197.1599,9392.0
2018-01-02 12:10:00,221.08,221.31,221.08,221.21,11397.0,197.1064,197.3115,197.1064,197.2223,11397.0
2018-01-02 12:15:00,221.19,221.32,221.13,221.15,14250.0,197.2045,197.3204,197.151,197.1688,14250.0
2018-01-02 12:20:00,221.18,221.18,220.96,220.99,12304.0,197.1956,197.1956,196.9994,197.0262,12304.0
2018-01-02 12:25:00,220.97,221.24,220.97,221.15,12459.0,197.0083,197.249,197.0083,197.1688,12459.0
2018-01-02 12:30:00,221.17,221.24,221.07,221.12,8125.0,197.1866,197.249,197.0975,197.1421,8125.0
2018-01-02 12:35:00,221.14,221.3,221.07,221.21,9676.0,197.1599,197.3025,197.0975,197.2223,9676.0
2018-01-02 12:40:00,221.17,221.25,221.08,221.25,12506.0,197.1866,197.258,197.1064,197.258,12506.0
2018-01-02 12:45:00,221.26,221.33,220.95,221.04,21032.0,197.2669,197.3293,196.9905,197.0707,21032.0
2018-01-02 12:50:00,221.08,221.17,220.95,221.15,28817.0,197.1064,197.1866,196.9905,197.1688,28817.0
2018-01-02 12:55:00,221.13,221.15,221.0,221.11,12816.0,197.151,197.1688,197.0351,197.1331,12816.0
2018-01-02 13:00:00,221.11,221.2,221.05,221.07,9542.0,197.1331,197.2134,197.0797,197.0975,9542.0
2018-01-02 13:05:00,221.06,221.17,221.04,221.14,11936.0,197.0886,197.1866,197.0707,197.1599,11936.0
2018-01-02 13:10:00,221.1,221.18,221.06,221.16,13444.0,197.1242,197.1956,197.0886,197.1777,13444.0
2018-01-02 13:15:00,221.16,221.23,221.03,221.08,24221.0,197.1777,197.2401,197.0618,197.1064,24221.0
2018-01-02 13:20:00,221.11,221.17,221.02,221.1,14224.0,197.1331,197.1866,197.0529,197.1242,14224.0
2018-01-02 13:25:00,221.04,221.15,220.99,221.07,10425.0,197.0707,197.1688,197.0262,197.0975,10425.0
2018-01-02 13:30:00,221.03,221.05,220.9,221.05,10718.0,197.0618,197.0797,196.9459,197.0797,10718.0
2018-01-02 13:35:00,221.05,221.11,220.97,221.11,7044.0,197.0797,197.1331,197.0083,197.1331,7044.0
2018-01-02 13:40:00,221.08,221.1,220.97,221.01,10110.0,197.1064,197.1242,197.0083,197.044,10110.0
2018-01-02 13:45:00,221.02,221.06,220.93,220.96,6791.0,197.0529,197.0886,196.9727,196.9994,6791.0
2018-01-02 13:50:00,220.9,220.91,220.74,220.79,19224.0,196.9459,196.9548,196.8033,196.8478,19224.0
2018-01-02 13:55:00,220.74,220.75,220.61,220.68,21518.0,196.8033,196.8122,196.6874,196.7498,21518.0
2018-01-02 14:00:00,220.66,220.66,220.41,220.44,24261.0,196.7319,196.7319,196.5091,196.5358,24261.0
2018-01-02 14:05:00,220.47,220.57,220.38,220.44,32772.0,196.5625,196.6517,196.4823,196.5358,32772.0
2018-01-02 14:10:00,220.46,220.87,220.41,220.68,19695.0,196.5536,196.9192,196.5091,196.7498,19695.0
2018-01-02 14:15:00,220.68,220.9,220.68,220.75,8838.0,196.7498,196.9459,196.7498,196.8122,8838.0
2018-01-02 14:20:00,220.75,220.78,220.61,220.63,28160.0,196.8122,196.8389,196.6874,196.7052,28160.0
2018-01-02 14:25:00,220.66,220.69,220.53,220.67,9840.0,196.7319,196.7587,196.616,196.7409,9840.0
2018-01-02 14:30:00,220.7,220.92,220.67,220.86,19689.0,196.7676,196.9637,196.7409,196.9103,19689.0
2018-01-02 14:35:00,220.88,221.07,220.88,221.0,13131.0,196.9281,197.0975,196.9281,197.0351,13131.0
2018-01-02 14:40:00,221.0,221.02,220.86,220.88,12520.0,197.0351,197.0529,196.9103,196.9281,12520.0
2018-01-02 14:45:00,220.85,220.98,220.85,220.97,13066.0,196.9013,197.0172,196.9013,197.0083,13066.0
2018-01-02 14:50:00,220.96,221.06,220.93,221.0,16309.0,196.9994,197.0886,196.9727,197.0351,16309.0
2018-01-02 14:55:00,220.98,221.04,220.89,221.03,16624.0,197.0172,197.0707,196.937,197.0618,16624.0
2018-01-02 15:00:00,221.03,221.03,220.82,220.82,12326.0,197.0618,197.0618,196.8746,196.8746,12326.0
2018-01-02 15:05:00,220.85,220.99,220.84,220.99,13436.0,196.9013,197.0262,196.8924,197.0262,13436.0
2018-01-02 15:10:00,220.99,221.09,220.95,221.02,17627.0,197.0262,197.1153,196.9905,197.0529,17627.0
2018-01-02 15:15:00,221.01,221.02,220.89,220.94,10888.0,197.044,197.0529,196.937,196.9816,10888.0
2018-01-02 15:20:00,220.95,221.0,220.86,220.98,17620.0,196.9905,197.0351,196.9103,197.0172,17620.0
2018-01-02 15:25:00,221.0,221.03,220.96,220.96,15093.0,197.0351,197.0618,196.9994,196.9994,15093.0
2018-01-02 15:30:00,220.98,220.99,220.8,220.83,11324.0,197.0172,197.0262,196.8568,196.8835,11324.0
2018-01-02 15:35:00,220.83,220.83,220.65,220.71,21799.0,196.8835,196.8835,196.723,196.7765,21799.0
2018-01-02 15:40:00,220.74,220.93,220.73,220.87,14175.0,196.8033,196.9727,196.7944,196.9192,14175.0
2018-01-02 15:45:00,220.89,220.96,220.82,220.92,40078.0,196.937,196.9994,196.8746,196.9637,40078.0
2018-01-02 15:50:00,220.94,221.09,220.92,221.09,31276.0,196.9816,197.1153,196.9637,197.1153,31276.0
2018-01-02 15:55:00,221.1,221.21,220.91,221.09,138251.0,197.1242,197.2223,196.9548,197.1153,138251.0
2018-01-03 09:30:00,221.62,222.0,220.78,220.85,73330.0,197.5878,197.9266,196.8389,196.9013,73330.0
2018-01-03 09:35:00,220.85,221.75,220.52,221.58,29235.0,196.9013,197.7037,196.6071,197.5522,29235.0
2018-01-03 09:40:00,221.42,222.0,221.12,221.35,32338.0,197.4095,197.9266,197.1421,197.3471,32338.0
2018-01-03 09:45:00,221.34,221.59,221.17,221.28,24946.0,197.3382,197.5611,197.1866,197.2847,24946.0
2018-01-03 09:50:00,221.25,221.35,220.8,221.29,32329.0,197.258,197.3471,196.8568,197.2936,32329.0
2018-01-03 09:55:00,221.29,221.84,221.22,221.66,33769.0,197.2936,197.784,197.2312,197.6235,33769.0
2018-01-03 10:00:00,221.72,221.75,221.27,221.45,25303.0,197.677,197.7037,197.2758,197.4363,25303.0
2018-01-03 10:05:00,221.45,221.58,221.34,221.58,20236.0,197.4363,197.5522,197.3382,197.5522,20236.0
2018-01-03 10:10:00,221.58,221.66,221.52,221.59,16882.0,197.5522,197.6235,197.4987,197.5611,16882.0
2018-01-03 10:15:00,221.63,221.63,221.36,221.55,15097.0,197.5968,197.5968,197.356,197.5254,15097.0
2018-01-03 10:20:00,221.54,221.97,221.49,221.91,49362.0,197.5165,197.8999,197.4719,197.8464,49362.0
2018-01-03 10:25:00,221.95,222.32,221.87,222.19,23078.0,197.8821,198.2119,197.8107,198.096,23078.0
2018-01-03 10:30:00,222.28,222.5,222.14,222.19,15744.0,198.1763,198.3724,198.0515,198.096,15744.0
2018-01-03 10:35:00,222.15,222.17,221.96,222.12,41688.0,198.0604,198.0782,197.891,198.0336,41688.0
2018-01-03 10:40:00,222.11,222.42,222.11,222.42,15528.0,198.0247,198.3011,198.0247,198.3011,15528.0
2018-01-03 10:45:00,222.4,222.4,221.99,222.0,22295.0,198.2833,198.2833,197.9177,197.9266,22295.0
2018-01-03 10:50:00,222.0,222.1,221.62,221.81,25786.0,197.9266,198.0158,197.5878,197.7572,25786.0
2018-01-03 10:55:00,221.79,221.89,221.56,221.58,17649.0,197.7394,197.8286,197.5343,197.5522,17649.0
2018-01-03 11:00:00,221.59,221.7,221.45,221.59,10149.0,197.5611,197.6592,197.4363,197.5611,10149.0
2018-01-03 11:05:00,221.59,221.82,221.56,221.82,9972.0,197.5611,197.7662,197.5343,197.7662,9972.0
2018-01-03 11:10:00,221.8,221.8,221.6,221.8,16716.0,197.7483,197.7483,197.57,197.7483,16716.0
2018-01-03 11:15:00,221.8,221.83,221.68,221.7,12997.0,197.7483,197.7751,197.6413,197.6592,12997.0
2018-01-03 11:20:00,221.74,221.98,221.71,221.89,13175.0,197.6948,197.9088,197.6681,197.8286,13175.0
2018-01-03 11:25:00,221.89,222.04,221.82,221.96,11757.0,197.8286,197.9623,197.7662,197.891,11757.0
2018-01-03 11:30:00,221.95,222.0,221.84,221.93,13542.0,197.8821,197.9266,197.784,197.8642,13542.0
2018-01-03 11:35:00,221.93,222.0,221.83,221.84,13356.0,197.8642,197.9266,197.7751,197.784,13356.0
2018-01-03 11:40:00,221.84,221.9,221.56,221.89,25611.0,197.784,197.8375,197.5343,197.8286,25611.0
2018-01-03 11:45:00,221.91,221.98,221.78,221.96,15882.0,197.8464,197.9088,197.7305,197.891,15882.0
2018-01-03 11:50:00,221.94,221.99,221.78,221.89,20583.0,197.8731,197.9177,197.7305,197.8286,20583.0
2018-01-03 11:55:00,221.85,222.0,221.85,221.99,8922.0,197.7929,197.9266,197.7929,197.9177,8922.0
2018-01-03 12:00:00,221.99,222.23,221.99,222.23,12228.0,197.9177,198.1317,197.9177,198.1317,12228.0
2018-01-03 12:05:00,222.2,222.28,222.1,222.18,22727.0,198.1049,198.1763,198.0158,198.0871,22727.0
2018-01-03 12:10:00,222.18,222.42,222.08,222.36,26033.0,198.0871,198.3011,197.998,198.2476,26033.0
2018-01-03 12:15:00,222.37,222.38,222.15,222.29,12241.0,198.2565,198.2654,198.0604,198.1852,12241.0
2018-01-03 12:20:00,222.26,222.27,222.13,222.2,8833.0,198.1584,198.1674,198.0425,198.1049,8833.0
2018-01-03 12:25:00,222.2,222.25,222.11,222.24,8156.0,198.1049,198.1495,198.0247,198.1406,8156.0
2018-01-03 12:30:00,222.25,222.28,222.16,222.27,6647.0,198.1495,198.1763,198.0693,198.1674,6647.0
2018-01-03 12:35:00,222.27,222.38,222.19,222.38,11310.0,198.1674,198.2654,198.096,198.2654,11310.0
2018-01-03 12:40:00,222.36,222.5,222.36,222.48,11508.0,198.2476,198.3724,198.2476,198.3546,11508.0
2018-01-03 12:45:00,222.45,222.61,222.32,222.53,14208.0,198.3278,198.4705,198.2119,198.3992,14208.0
2018-01-03 12:50:00,222.53,222.53,222.37,222.37,8534.0,198.3992,198.3992,198.2565,198.2565,8534.0
2018-01-03 12:55:00,222.38,222.45,222.38,222.41,9901.0,198.2654,198.3278,198.2654,198.2922,9901.0
2018-01-03 13:00:00,222.42,222.6,222.42,222.55,6928.0,198.3011,198.4616,198.3011,198.417,6928.0
2018-01-03 13:05:00,222.52,222.56,222.43,222.53,11524.0,198.3902,198.4259,198.31,198.3992,11524.0
2018-01-03 13:10:00,222.55,222.62,222.54,222.56,11827.0,198.417,198.4794,198.4081,198.4259,11827.0
2018-01-03 13:15:00,222.58,222.84,222.58,222.84,13122.0,198.4437,198.6755,198.4437,198.6755,13122.0
2018-01-03 13:20:00,222.84,222.89,222.77,222.82,11095.0,198.6755,198.7201,198.6131,198.6577,11095.0
2018-01-03 13:25:00,222.78,222.94,222.73,222.76,12148.0,198.6221,198.7647,198.5775,198.6042,12148.0
2018-01-03 13:30:00,222.75,222.75,222.5,222.51,13820.0,198.5953,198.5953,198.3724,198.3813,13820.0
2018-01-03 13:35:00,222.53,222.53,222.21,222.21,12718.0,198.3992,198.3992,198.1139,198.1139,12718.0
2018-01-03 13:40:00,222.2,222.35,222.12,222.26,14964.0,198.1049,198.2387,198.0336,198.1584,14964.0
2018-01-03 13:45:00,222.25,222.27,222.12,222.12,11063.0,198.1495,198.1674,198.0336,198.0336,11063.0
2018-01-03 13:50:00,222.1,222.19,222.01,222.19,11857.0,198.0158,198.096,197.9355,198.096,11857.0
2018-01-03 13:55:00,222.17,222.3,222.07,222.28,11841.0,198.0782,198.1941,197.989,198.1763,11841.0
2018-01-03 14:00:00,222.3,222.37,222.25,222.31,9605.0,198.1941,198.2565,198.1495,198.203,9605.0
2018-01-03 14:05:00,222.26,222.57,222.26,222.57,13483.0,198.1584,198.4348,198.1584,198.4348,13483.0
2018-01-03 14:10:00,222.58,222.68,222.49,222.66,11502.0,198.4437,198.5329,198.3635,198.5151,11502.0
2018-01-03 14:15:00,222.69,222.74,222.6,222.71,16814.0,198.5418,198.5864,198.4616,198.5596,16814.0
2018-01-03 14:20:00,222.67,222.7,222.35,222.56,14103.0,198.524,198.5507,198.2387,198.4259,14103.0
2018-01-03 14:25:00,222.57,222.61,222.34,222.34,16376.0,198.4348,198.4705,198.2298,198.2298,16376.0
2018-01-03 14:30:00,222.37,222.48,222.21,222.34,16363.0,198.2565,198.3546,198.1139,198.2298,16363.0
2018-01-03 14:35:00,222.38,222.54,222.35,222.41,17320.0,198.2654,198.4081,198.2387,198.2922,17320.0
2018-01-03 14:40:00,222.44,222.54,222.41,222.48,12757.0,198.3189,198.4081,198.2922,198.3546,12757.0
2018-01-03 14:45:00,222.51,222.53,222.42,222.47,7963.0,198.3813,198.3992,198.3011,198.3457,7963.0
2018-01-03 14:50:00,222.51,222.63,222.45,222.58,9041.0,198.3813,198.4883,198.3278,198.4437,9041.0
2018-01-03 14:55:00,222.56,222.71,222.55,222.7,13527.0,198.4259,198.5596,198.417,198.5507,13527.0
2018-01-03 15:00:00,222.7,222.81,222.6,222.76,14319.0,198.5507,198.6488,198.4616,198.6042,14319.0
2018-01-03 15:05:00,222.78,223.0,222.78,222.91,14768.0,198.6221,198.8182,198.6221,198.738,14768.0
2018-01-03 15:10:00,222.86,222.97,222.85,222.86,15988.0,198.6934,198.7914,198.6845,198.6934,15988.0
2018-01-03 15:15:00,222.9,223.05,222.79,222.8,12063.0,198.729,198.8628,198.631,198.6399,12063.0
2018-01-03 15:20:00,222.79,222.92,222.79,222.9,10814.0,198.631,198.7469,198.631,198.729,10814.0
2018-01-03 15:25:00,222.92,222.94,222.84,222.88,13582.0,198.7469,198.7647,198.6755,198.7112,13582.0
2018-01-03 15:30:00,222.86,223.05,222.82,223.01,36816.0,198.6934,198.8628,198.6577,198.8271,36816.0
2018-01-03 15:35:00,223.02,223.63,223.0,223.38,41895.0,198.836,199.3799,198.8182,199.157,41895.0
2018-01-03 15:40:00,223.4,223.41,223.25,223.37,17860.0,199.1748,199.1837,199.0411,199.1481,17860.0
2018-01-03 15:45:00,223.37,223.6,223.35,223.53,37210.0,199.1481,199.3531,199.1302,199.2907,37210.0
2018-01-03 15:50:00,223.55,223.81,223.48,223.66,43094.0,199.3086,199.5404,199.2461,199.4066,43094.0
2018-01-03 15:55:00,223.68,223.7,223.34,223.4,101292.0,199.4245,199.4423,199.1213,199.1748,101292.0
2018-01-04 09:30:00,224.34,225.05,224.32,224.37,100401.0,200.0129,200.6459,199.9951,200.0396,100401.0
2018-01-04 09:35:00,224.47,224.62,224.17,224.47,34634.0,200.1288,200.2625,199.8613,200.1288,34634.0
2018-01-04 09:40:00,224.44,225.04,224.21,224.77,57713.0,200.102,200.637,199.897,200.3963,57713.0
2018-01-04 09:45:00,224.87,224.96,224.66,224.69,34695.0,200.4854,200.5657,200.2982,200.3249,34695.0
2018-01-04 09:50:00,224.68,224.81,224.5,224.8,35082.0,200.316,200.4319,200.1555,200.423,35082.0
2018-01-04 09:55:00,224.8,224.95,224.66,224.83,46465.0,200.423,200.5567,200.2982,200.4498,46465.0
2018-01-04 10:00:00,224.83,224.97,224.58,224.94,22724.0,200.4498,200.5746,200.2269,200.5478,22724.0
2018-01-04 10:05:00,224.95,225.09,224.85,224.85,36037.0,200.5567,200.6816,200.4676,200.4676,36037.0
2018-01-04 10:10:00,224.83,225.26,224.78,225.26,70987.0,200.4498,200.8331,200.4052,200.8331,70987.0
2018-01-04 10:15:00,225.26,225.37,225.01,225.14,30088.0,200.8331,200.9312,200.6102,200.7261,30088.0
2018-01-04 10:20:00,225.15,225.68,225.15,225.55,26610.0,200.7351,201.2076,200.7351,201.0917,26610.0
2018-01-04 10:25:00,225.57,225.59,225.37,225.56,17437.0,201.1095,201.1273,200.9312,201.1006,17437.0
2018-01-04 10:30:00,225.52,225.84,225.46,225.82,29821.0,201.0649,201.3502,201.0114,201.3324,29821.0
2018-01-04 10:35:00,225.84,226.05,225.8,225.98,27131.0,201.3502,201.5375,201.3146,201.475,27131.0
2018-01-04 10:40:00,225.97,226.1,225.81,225.81,32101.0,201.4661,201.582,201.3235,201.3235,32101.0
2018-01-04 10:45:00,225.81,226.05,225.72,225.79,25919.0,201.3235,201.5375,201.2432,201.3057,25919.0
2018-01-04 10:50:00,225.8,225.93,225.75,225.83,15694.0,201.3146,201.4305,201.27,201.3413,15694.0
2018-01-04 10:55:00,225.82,226.09,225.72,226.07,17369.0,201.3324,201.5731,201.2432,201.5553,17369.0
2018-01-04 11:00:00,226.1,226.1,225.76,225.76,18033.0,201.582,201.582,201.2789,201.2789,18033.0
2018-01-04 11:05:00,225.74,225.88,225.7,225.7,15437.0,201.2611,201.3859,201.2254,201.2254,15437.0
2018-01-04 11:10:00,225.67,225.73,225.43,225.45,13438.0,201.1987,201.2522,200.9847,201.0025,13438.0
2018-01-04 11:15:00,225.45,225.49,225.08,225.26,21659.0,201.0025,201.0382,200.6726,200.8331,21659.0
2018-01-04 11:20:00,225.25,225.37,224.95,224.95,18179.0,200.8242,200.9312,200.5567,200.5567,18179.0
2018-01-04 11:25:00,224.95,225.04,224.74,224.94,19815.0,200.5567,200.637,200.3695,200.5478,19815.0
2018-01-04 11:30:00,225.0,225.04,224.81,224.85,10546.0,200.6013,200.637,200.4319,200.4676,10546.0
2018-01-04 11:35:00,224.85,224.89,224.39,224.47,11596.0,200.4676,200.5032,200.0575,200.1288,11596.0
2018-01-04 11:40:00,224.44,224.72,224.43,224.67,13686.0,200.102,200.3517,200.0931,200.3071,13686.0
2018-01-04 11:45:00,224.66,224.68,224.52,224.64,17398.0,200.2982,200.316,200.1734,200.2804,17398.0
2018-01-04 11:50:00,224.62,224.74,224.58,224.72,22059.0,200.2625,200.3695,200.2269,200.3517,22059.0
2018-01-04 11:55:00,224.73,224.98,224.66,224.84,23069.0,200.3606,200.5835,200.2982,200.4587,23069.0
2018-01-04 12:00:00,224.84,225.11,224.81,225.05,26765.0,200.4587,200.6994,200.4319,200.6459,26765.0
2018-01-04 12:05:00,225.1,225.32,225.06,225.29,12791.0,200.6905,200.8866,200.6548,200.8599,12791.0
2018-01-04 12:10:00,225.29,225.32,225.16,225.32,10740.0,200.8599,200.8866,200.744,200.8866,10740.0
2018-01-04 12:15:00,225.32,225.35,225.16,225.2,13777.0,200.8866,200.9134,200.744,200.7796,13777.0
2018-01-04 12:20:00,225.18,225.22,224.97,224.97,13310.0,200.7618,200.7975,200.5746,200.5746,13310.0
2018-01-04 12:25:00,224.96,225.05,224.9,224.93,25036.0,200.5657,200.6459,200.5122,200.5389,25036.0
2018-01-04 12:30:00,224.92,224.97,224.81,224.9,18126.0,200.53,200.5746,200.4319,200.5122,18126.0
2018-01-04 12:35:00,224.9,225.06,224.89,224.98,14409.0,200.5122,200.6548,200.5032,200.5835,14409.0
2018-01-04 12:40:00,225.02,225.22,225.02,225.15,21819.0,200.6191,200.7975,200.6191,200.7351,21819.0
2018-01-04 12:45:00,225.07,225.3,225.05,225.05,10571.0,200.6637,200.8688,200.6459,200.6459,10571.0
2018-01-04 12:50:00,225.1,225.25,225.07,225.22,12684.0,200.6905,200.8242,200.6637,200.7975,12684.0
2018-01-04 12:55:00,225.23,225.25,225.15,225.21,14563.0,200.8064,200.8242,200.7351,200.7885,14563.0
2018-01-04 13:00:00,225.2,225.3,225.11,225.11,18012.0,200.7796,200.8688,200.6994,200.6994,18012.0
2018-01-04 13:05:00,225.12,225.18,225.07,225.12,17203.0,200.7083,200.7618,200.6637,200.7083,17203.0
2018-01-04 13:10:00,225.12,225.15,225.03,225.06,14329.0,200.7083,200.7351,200.6281,200.6548,14329.0
2018-01-04 13:15:00,225.07,225.07,224.92,224.92,13671.0,200.6637,200.6637,200.53,200.53,13671.0
2018-01-04 13:20:00,224.93,224.97,224.85,224.96,20389.0,200.5389,200.5746,200.4676,200.5657,20389.0
2018-01-04 13:25:00,224.96,225.26,224.94,225.2,22575.0,200.5657,200.8331,200.5478,200.7796,22575.0
2018-01-04 13:30:00,225.22,225.22,224.9,224.92,18369.0,200.7975,200.7975,200.5122,200.53,18369.0
2018-01-04 13:35:00,224.92,224.93,224.82,224.88,19240.0,200.53,200.5389,200.4408,200.4943,19240.0
2018-01-04 13:40:00,224.88,225.06,224.88,225.06,24804.0,200.4943,200.6548,200.4943,200.6548,24804.0
2018-01-04 13:45:00,225.06,225.06,224.89,224.95,23103.0,200.6548,200.6548,200.5032,200.5567,23103.0
2018-01-04 13:50:00,224.95,224.95,224.86,224.87,14923.0,200.5567,200.5567,200.4765,200.4854,14923.0
2018-01-04 13:55:00,224.88,224.92,224.71,224.92,23267.0,200.4943,200.53,200.3428,200.53,23267.0
2018-01-04 14:00:00,224.92,224.97,224.85,224.97,12991.0,200.53,200.5746,200.4676,200.5746,12991.0
2018-01-04 14:05:00,224.99,225.01,224.91,224.94,17771.0,200.5924,200.6102,200.5211,200.5478,17771.0
2018-01-04 14:10:00,224.92,224.99,224.92,224.98,10210.0,200.53,200.5924,200.53,200.5835,10210.0
2018-01-04 14:15:00,225.01,225.11,224.86,224.87,12677.0,200.6102,200.6994,200.4765,200.4854,12677.0
2018-01-04 14:20:00,224.89,225.03,224.84,225.02,13656.0,200.5032,200.6281,200.4587,200.6191,13656.0
2018-01-04 14:25:00,225.01,225.08,224.96,225.05,11781.0,200.6102,200.6726,200.5657,200.6459,11781.0
2018-01-04 14:30:00,225.04,225.1,225.0,225.05,13560.0,200.637,200.6905,200.6013,200.6459,13560.0
2018-01-04 14:35:00,225.05,225.06,225.0,225.01,9877.0,200.6459,200.6548,200.6013,200.6102,9877.0
2018-01-04 14:40:00,225.01,225.07,224.97,225.03,14128.0,200.6102,200.6637,200.5746,200.6281,14128.0
2018-01-04 14:45:00,225.03,225.23,225.03,225.22,15306.0,200.6281,200.8064,200.6281,200.7975,15306.0
2018-01-04 14:50:00,225.23,225.23,225.09,225.11,12393.0,200.8064,200.8064,200.6816,200.6994,12393.0
2018-01-04 14:55:00,225.11,225.12,224.96,224.96,16996.0,200.6994,200.7083,200.5657,200.5657,16996.0
2018-01-04 15:00:00,224.96,225.09,224.91,225.03,36029.0,200.5657,200.6816,200.5211,200.6281,36029.0
2018-01-04 15:05:00,225.03,225.03,224.81,224.84,19271.0,200.6281,200.6281,200.4319,200.4587,19271.0
2018-01-04 15:10:00,224.82,224.88,224.74,224.84,15463.0,200.4408,200.4943,200.3695,200.4587,15463.0
2018-01-04 15:15:00,224.81,224.97,224.78,224.85,16110.0,200.4319,200.5746,200.4052,200.4676,16110.0
2018-01-04 15:20:00,224.88,224.95,224.87,224.95,14687.0,200.4943,200.5567,200.4854,200.5567,14687.0
2018-01-04 15:25:00,224.94,225.12,224.94,225.06,17895.0,200.5478,200.7083,200.5478,200.6548,17895.0
2018-01-04 15:30:00,225.05,225.09,225.0,225.03,18236.0,200.6459,200.6816,200.6013,200.6281,18236.0
2018-01-04 15:35:00,225.02,225.02,224.78,224.79,24592.0,200.6191,200.6191,200.4052,200.4141,24592.0
2018-01-04 15:40:00,224.78,224.81,224.69,224.7,28018.0,200.4052,200.4319,200.3249,200.3338,28018.0
2018-01-04 15:45:00,224.7,224.7,224.51,224.6,46181.0,200.3338,200.3338,200.1645,200.2447,46181.0
2018-01-04 15:50:00,224.59,224.6,224.23,224.26,50806.0,200.2358,200.2447,199.9148,199.9416,50806.0
2018-01-04 15:55:00,224.26,224.48,224.25,224.44,87621.0,199.9416,200.1377,199.9326,200.102,87621.0
2018-01-05 09:30:00,225.19,225.95,224.72,225.84,82546.0,200.7707,201.4483,200.3517,201.3502,82546.0
2018-01-05 09:35:00,225.84,226.39,225.42,226.06,28541.0,201.3502,201.8406,200.9758,201.5464,28541.0
2018-01-05 09:40:00,226.11,226.82,226.11,226.77,26032.0,201.591,202.224,201.591,202.1794,26032.0
2018-01-05 09:45:00,226.8,227.09,226.56,226.75,34390.0,202.2061,202.4647,201.9922,202.1616,34390.0
2018-01-05 09:50:00,226.8,227.52,226.8,227.39,31406.0,202.2061,202.8481,202.2061,202.7321,31406.0
2018-01-05 09:55:00,227.46,228.06,227.37,227.89,41837.0,202.7946,203.3295,202.7143,203.1779,41837.0
2018-01-05 10:00:00,227.79,228.49,227.62,228.4,52197.0,203.0888,203.7129,202.9372,203.6326,52197.0
2018-01-05 10:05:00,228.45,228.77,228.3,228.37,42066.0,203.6772,203.9625,203.5435,203.6059,42066.0
2018-01-05 10:10:00,228.3,228.45,228.01,228.2,22419.0,203.5435,203.6772,203.2849,203.4543,22419.0
2018-01-05 10:15:00,228.26,228.29,227.89,227.97,9475.0,203.5078,203.5346,203.1779,203.2493,9475.0
2018-01-05 10:20:00,227.97,228.0,227.64,227.92,11198.0,203.2493,203.276,202.955,203.2047,11198.0
2018-01-05 10:25:00,227.91,227.92,227.53,227.87,18936.0,203.1958,203.2047,202.857,203.1601,18936.0
2018-01-05 10:30:00,227.87,228.1,227.8,227.93,34177.0,203.1601,203.3652,203.0977,203.2136,34177.0
2018-01-05 10:35:00,227.96,228.05,227.73,228.05,15597.0,203.2403,203.3206,203.0353,203.3206,15597.0
2018-01-05 10:40:00,228.03,228.4,228.02,228.23,21036.0,203.3027,203.6326,203.2938,203.4811,21036.0
2018-01-05 10:45:00,228.26,228.35,228.16,228.31,11389.0,203.5078,203.588,203.4187,203.5524,11389.0
2018-01-05 10:50:00,228.34,228.45,228.08,228.09,8768.0,203.5791,203.6772,203.3473,203.3562,8768.0
2018-01-05 10:55:00,228.12,228.26,228.02,228.02,14218.0,203.383,203.5078,203.2938,203.2938,14218.0
2018-01-05 11:00:00,228.02,228.06,227.79,227.84,12429.0,203.2938,203.3295,203.0888,203.1334,12429.0
2018-01-05 11:05:00,227.87,227.89,227.69,227.8,18532.0,203.1601,203.1779,202.9996,203.0977,18532.0
2018-01-05 11:10:00,227.82,228.57,227.82,228.46,53396.0,203.1155,203.7842,203.1155,203.6861,53396.0
2018-01-05 11:15:00,228.46,228.95,228.46,228.87,30965.0,203.6861,204.123,203.6861,204.0517,30965.0
2018-01-05 11:20:00,228.91,229.05,228.72,229.01,32916.0,204.0873,204.2121,203.9179,204.1765,32916.0
2018-01-05 11:25:00,228.98,229.01,228.86,228.9,21719.0,204.1497,204.1765,204.0427,204.0784,21719.0
2018-01-05 11:30:00,228.96,229.0,228.86,228.96,10890.0,204.1319,204.1676,204.0427,204.1319,10890.0
2018-01-05 11:35:00,228.92,228.99,228.66,228.72,36360.0,204.0962,204.1586,203.8644,203.9179,36360.0
2018-01-05 11:40:00,228.76,228.76,228.5,228.56,12160.0,203.9536,203.9536,203.7218,203.7753,12160.0
2018-01-05 11:45:00,228.51,228.79,228.5,228.67,13843.0,203.7307,203.9803,203.7218,203.8733,13843.0
2018-01-05 11:50:00,228.71,228.81,228.5,228.67,9385.0,203.909,203.9982,203.7218,203.8733,9385.0
2018-01-05 11:55:00,228.63,228.63,228.23,228.23,11470.0,203.8377,203.8377,203.4811,203.4811,11470.0
2018-01-05 12:00:00,228.21,228.27,228.1,228.13,10715.0,203.4632,203.5167,203.3652,203.3919,10715.0
2018-01-05 12:05:00,228.13,228.18,228.01,228.08,9340.0,203.3919,203.4365,203.2849,203.3473,9340.0
2018-01-05 12:10:00,228.14,228.33,228.1,228.33,9110.0,203.4008,203.5702,203.3652,203.5702,9110.0
2018-01-05 12:15:00,228.33,228.33,228.01,228.04,9755.0,203.5702,203.5702,203.2849,203.3117,9755.0
2018-01-05 12:20:00,228.05,228.08,227.93,228.02,10157.0,203.3206,203.3473,203.2136,203.2938,10157.0
2018-01-05 12:25:00,227.99,228.01,227.81,227.94,11583.0,203.2671,203.2849,203.1066,203.2225,11583.0
2018-01-05 12:30:00,227.95,227.96,227.71,227.71,8445.0,203.2314,203.2403,203.0174,203.0174,8445.0
2018-01-05 12:35:00,227.69,227.8,227.53,227.69,8425.0,202.9996,203.0977,202.857,202.9996,8425.0
2018-01-05 12:40:00,227.73,227.73,227.54,227.63,10337.0,203.0353,203.0353,202.8659,202.9461,10337.0
2018-01-05 12:45:00,227.67,227.85,227.59,227.78,24764.0,202.9818,203.1423,202.9105,203.0799,24764.0
2018-01-05 12:50:00,227.75,227.82,227.64,227.78,8273.0,203.0531,203.1155,202.955,203.0799,8273.0
2018-01-05 12:55:00,227.76,228.04,227.69,228.0,8807.0,203.062,203.3117,202.9996,203.276,8807.0
2018-01-05 13:00:00,228.03,228.17,227.99,228.11,11229.0,203.3027,203.4276,203.2671,203.3741,11229.0
2018-01-05 13:05:00,228.11,228.19,228.09,228.15,8673.0,203.3741,203.4454,203.3562,203.4097,8673.0
2018-01-05 13:10:00,228.11,228.2,228.08,228.11,9731.0,203.3741,203.4543,203.3473,203.3741,9731.0
2018-01-05 13:15:00,228.11,228.23,228.06,228.06,10793.0,203.3741,203.4811,203.3295,203.3295,10793.0
2018-01-05 13:20:00,228.09,228.16,227.94,228.01,10099.0,203.3562,203.4187,203.2225,203.2849,10099.0
2018-01-05 13:25:00,228.0,228.07,227.9,228.07,11728.0,203.276,203.3384,203.1868,203.3384,11728.0
2018-01-05 13:30:00,228.04,228.06,227.96,228.05,12621.0,203.3117,203.3295,203.2403,203.3206,12621.0
2018-01-05 13:35:00,228.01,228.01,227.82,227.83,9866.0,203.2849,203.2849,203.1155,203.1244,9866.0
2018-01-05 13:40:00,227.87,227.92,227.78,227.87,9774.0,203.1601,203.2047,203.0799,203.1601,9774.0
2018-01-05 13:45:00,227.89,228.12,227.89,228.06,16285.0,203.1779,203.383,203.1779,203.3295,16285.0
2018-01-05 13:50:00,228.05,228.11,227.82,227.82,10510.0,203.3206,203.3741,203.1155,203.1155,10510.0
2018-01-05 13:55:00,227.83,227.91,227.73,227.83,13600.0,203.1244,203.1958,203.0353,203.1244,13600.0
2018-01-05 14:00:00,227.84,227.9,227.7,227.9,19061.0,203.1334,203.1868,203.0085,203.1868,19061.0
2018-01-05 14:05:00,227.91,227.91,227.71,227.71,7815.0,203.1958,203.1958,203.0174,203.0174,7815.0
2018-01-05 14:10:00,227.71,227.83,227.62,227.77,18619.0,203.0174,203.1244,202.9372,203.0709,18619.0
2018-01-05 14:15:00,227.72,227.86,227.72,227.85,7207.0,203.0264,203.1512,203.0264,203.1423,7207.0
2018-01-05 14:20:00,227.81,227.99,227.79,227.89,16993.0,203.1066,203.2671,203.0888,203.1779,16993.0
2018-01-05 14:25:00,227.93,228.16,227.91,228.16,10392.0,203.2136,203.4187,203.1958,203.4187,10392.0
2018-01-05 14:30:00,228.2,228.2,227.9,227.99,13833.0,203.4543,203.4543,203.1868,203.2671,13833.0
2018-01-05 14:35:00,227.99,228.23,227.99,228.2,8747.0,203.2671,203.4811,203.2671,203.4543,8747.0
2018-01-05 14:40:00,228.15,228.15,227.94,227.97,7792.0,203.4097,203.4097,203.2225,203.2493,7792.0
2018-01-05 14:45:00,227.97,228.13,227.92,227.94,8320.0,203.2493,203.3919,203.2047,203.2225,8320.0
2018-01-05 14:50:00,227.97,228.0,227.87,228.0,7935.0,203.2493,203.276,203.1601,203.276,7935.0
2018-01-05 14:55:00,228.0,228.05,227.77,227.77,9828.0,203.276,203.3206,203.0709,203.0709,9828.0
2018-01-05 15:00:00,227.8,227.9,227.76,227.88,15770.0,203.0977,203.1868,203.062,203.169,15770.0
2018-01-05 15:05:00,227.88,228.15,227.86,228.08,14636.0,203.169,203.4097,203.1512,203.3473,14636.0
2018-01-05 15:10:00,228.08,228.22,228.08,228.16,12480.0,203.3473,203.4721,203.3473,203.4187,12480.0
2018-01-05 15:15:00,228.11,228.24,228.11,228.24,12090.0,203.3741,203.49,203.3741,203.49,12090.0
2018-01-05 15:20:00,228.26,228.26,228.1,228.22,11114.0,203.5078,203.5078,203.3652,203.4721,11114.0
2018-01-05 15:25:00,228.23,228.28,228.22,228.25,9793.0,203.4811,203.5256,203.4721,203.4989,9793.0
2018-01-05 15:30:00,228.27,228.37,228.17,228.29,24866.0,203.5167,203.6059,203.4276,203.5346,24866.0
2018-01-05 15:35:00,228.3,228.38,228.17,228.33,21440.0,203.5435,203.6148,203.4276,203.5702,21440.0
2018-01-05 15:40:00,228.35,228.39,228.08,228.23,16288.0,203.588,203.6237,203.3473,203.4811,16288.0
2018-01-05 15:45:00,228.24,228.62,228.24,228.36,54708.0,203.49,203.8288,203.49,203.597,54708.0
2018-01-05 15:50:00,228.39,228.8,228.39,228.8,53410.0,203.6237,203.9893,203.6237,203.9893,53410.0
2018-01-05 15:55:00,228.78,228.8,228.53,228.66,113050.0,203.9714,203.9893,203.7485,203.8644,113050.0
2018-01-08 09:30:00,228.13,228.59,227.27,227.38,94142.0,203.3919,203.802,202.6252,202.7232,94142.0
2018-01-08 09:35:00,227.47,227.56,226.4,226.58,40450.0,202.8035,202.8837,201.8495,202.01,40450.0
2018-01-08 09:40:00,226.58,227.06,226.42,226.62,43197.0,202.01,202.4379,201.8673,202.0456,43197.0
2018-01-08 09:45:00,226.59,227.19,226.5,226.79,34232.0,202.0189,202.5538,201.9387,202.1972,34232.0
2018-01-08 09:50:00,226.79,226.95,225.91,226.03,45816.0,202.1972,202.3399,201.4126,201.5196,45816.0
2018-01-08 09:55:00,226.09,226.43,225.85,226.0,35393.0,201.5731,201.8763,201.3591,201.4929,35393.0
2018-01-08 10:00:00,226.06,226.22,225.51,225.74,39143.0,201.5464,201.689,201.056,201.2611,39143.0
2018-01-08 10:05:00,225.7,225.79,225.28,225.47,35177.0,201.2254,201.3057,200.851,201.0204,35177.0
2018-01-08 10:10:00,225.37,225.52,225.0,225.19,40657.0,200.9312,201.0649,200.6013,200.7707,40657.0
2018-01-08 10:15:00,225.19,225.38,224.89,225.03,38432.0,200.7707,200.9401,200.5032,200.6281,38432.0
2018-01-08 10:20:00,225.01,225.55,225.0,225.28,45032.0,200.6102,201.0917,200.6013,200.851,45032.0
2018-01-08 10:25:00,225.34,225.91,225.18,225.91,23625.0,200.9044,201.4126,200.7618,201.4126,23625.0
2018-01-08 10:30:00,225.96,226.13,225.88,226.0,16711.0,201.4572,201.6088,201.3859,201.4929,16711.0
2018-01-08 10:35:00,226.01,226.05,225.65,225.8,38598.0,201.5018,201.5375,201.1808,201.3146,38598.0
2018-01-08 10:40:00,225.84,226.17,225.83,226.09,19418.0,201.3502,201.6444,201.3413,201.5731,19418.0
2018-01-08 10:45:00,226.06,226.32,226.06,226.25,20859.0,201.5464,201.7782,201.5464,201.7158,20859.0
2018-01-08 10:50:00,226.22,226.29,226.04,226.05,16930.0,201.689,201.7514,201.5285,201.5375,16930.0
2018-01-08 10:55:00,226.09,226.3,226.01,226.12,28316.0,201.5731,201.7603,201.5018,201.5999,28316.0
2018-01-08 11:00:00,226.12,226.13,225.78,225.8,15234.0,201.5999,201.6088,201.2967,201.3146,15234.0
2018-01-08 11:05:00,225.83,226.17,225.8,226.14,9448.0,201.3413,201.6444,201.3146,201.6177,9448.0
2018-01-08 11:10:00,226.17,226.28,225.97,225.98,25757.0,201.6444,201.7425,201.4661,201.475,25757.0
2018-01-08 11:15:00,226.0,226.34,225.97,226.33,17014.0,201.4929,201.796,201.4661,201.7871,17014.0
2018-01-08 11:20:00,226.36,226.57,226.36,226.4,26044.0,201.8138,202.0011,201.8138,201.8495,26044.0
2018-01-08 11:25:00,226.39,226.59,226.33,226.57,16603.0,201.8406,202.0189,201.7871,202.0011,16603.0
2018-01-08 11:30:00,226.56,226.59,226.25,226.36,29054.0,201.9922,202.0189,201.7158,201.8138,29054.0
2018-01-08 11:35:00,226.38,226.42,225.98,226.0,25648.0,201.8317,201.8673,201.475,201.4929,25648.0
2018-01-08 11:40:00,226.0,226.19,225.99,226.09,14152.0,201.4929,201.6623,201.484,201.5731,14152.0
2018-01-08 11:45:00,226.11,226.13,225.98,226.13,13242.0,201.591,201.6088,201.475,201.6088,13242.0
2018-01-08 11:50:00,226.13,226.23,226.06,226.1,12788.0,201.6088,201.6979,201.5464,201.582,12788.0
2018-01-08 11:55:00,226.07,226.23,225.94,226.12,14904.0,201.5553,201.6979,201.4394,201.5999,14904.0
2018-01-08 12:00:00,226.09,226.15,225.91,225.96,12777.0,201.5731,201.6266,201.4126,201.4572,12777.0
2018-01-08 12:05:00,225.95,226.0,225.84,225.97,10014.0,201.4483,201.4929,201.3502,201.4661,10014.0
2018-01-08 12:10:00,225.98,226.13,225.93,225.98,9945.0,201.475,201.6088,201.4305,201.475,9945.0
2018-01-08 12:15:00,225.98,226.16,225.98,226.16,11121.0,201.475,201.6355,201.475,201.6355,11121.0
2018-01-08 12:20:00,226.18,226.18,225.95,225.97,13485.0,201.6534,201.6534,201.4483,201.4661,13485.0
2018-01-08 12:25:00,225.97,226.0,225.91,225.95,10950.0,201.4661,201.4929,201.4126,201.4483,10950.0
2018-01-08 12:30:00,225.98,225.98,225.77,225.78,15204.0,201.475,201.475,201.2878,201.2967,15204.0
2018-01-08 12:35:00,225.78,225.86,225.76,225.8,16321.0,201.2967,201.3681,201.2789,201.3146,16321.0
2018-01-08 12:40:00,225.82,225.9,225.77,225.86,13106.0,201.3324,201.4037,201.2878,201.3681,13106.0
2018-01-08 12:45:00,225.84,225.84,225.66,225.66,15252.0,201.3502,201.3502,201.1897,201.1897,15252.0
2018-01-08 12:50:00,225.7,225.77,225.67,225.74,13388.0,201.2254,201.2878,201.1987,201.2611,13388.0
2018-01-08 12:55:00,225.75,225.88,225.75,225.83,18455.0,201.27,201.3859,201.27,201.3413,18455.0
2018-01-08 13:00:00,225.86,225.95,225.72,225.77,9178.0,201.3681,201.4483,201.2432,201.2878,9178.0
2018-01-08 13:05:00,225.78,225.85,225.68,225.8,8455.0,201.2967,201.3591,201.2076,201.3146,8455.0
2018-01-08 13:10:00,225.83,225.92,225.76,225.85,11493.0,201.3413,201.4216,201.2789,201.3591,11493.0
2018-01-08 13:15:00,225.85,225.86,225.72,225.76,6802.0,201.3591,201.3681,201.2432,201.2789,6802.0
2018-01-08 13:20:00,225.71,225.77,225.63,225.69,8222.0,201.2343,201.2878,201.163,201.2165,8222.0
2018-01-08 13:25:00,225.67,225.75,225.51,225.6,11661.0,201.1987,201.27,201.056,201.1363,11661.0
2018-01-08 13:30:00,225.53,225.65,225.39,225.47,9010.0,201.0738,201.1808,200.949,201.0204,9010.0
2018-01-08 13:35:00,225.47,225.57,225.37,225.4,11396.0,201.0204,201.1095,200.9312,200.9579,11396.0
2018-01-08 13:40:00,225.44,225.5,225.34,225.45,20081.0,200.9936,201.0471,200.9044,201.0025,20081.0
2018-01-08 13:45:00,225.49,225.52,225.45,225.5,7477.0,201.0382,201.0649,201.0025,201.0471,7477.0
2018-01-08 13:50:00,225.49,225.5,225.43,225.43,7674.0,201.0382,201.0471,200.9847,200.9847,7674.0
2018-01-08 13:55:00,225.43,225.48,225.22,225.37,17005.0,200.9847,201.0293,200.7975,200.9312,17005.0
2018-01-08 14:00:00,225.37,225.4,225.29,225.29,12526.0,200.9312,200.9579,200.8599,200.8599,12526.0
2018-01-08 14:05:00,225.28,225.39,225.23,225.23,17503.0,200.851,200.949,200.8064,200.8064,17503.0
2018-01-08 14:10:00,225.23,225.34,225.2,225.3,19627.0,200.8064,200.9044,200.7796,200.8688,19627.0
2018-01-08 14:15:00,225.26,225.26,225.09,225.16,14778.0,200.8331,200.8331,200.6816,200.744,14778.0
2018-01-08 14:20:00,225.16,225.17,225.0,225.0,23125.0,200.744,200.7529,200.6013,200.6013,23125.0
2018-01-08 14:25:00,225.0,225.0,224.83,224.9,24620.0,200.6013,200.6013,200.4498,200.5122,24620.0
2018-01-08 14:30:00,224.91,225.14,224.91,225.07,21295.0,200.5211,200.7261,200.5211,200.6637,21295.0
2018-01-08 14:35:00,225.07,225.14,225.04,225.05,19122.0,200.6637,200.7261,200.637,200.6459,19122.0
2018-01-08 14:40:00,225.07,225.23,225.05,225.15,14664.0,200.6637,200.8064,200.6459,200.7351,14664.0
2018-01-08 14:45:00,225.18,225.18,224.95,225.0,20512.0,200.7618,200.7618,200.5567,200.6013,20512.0
2018-01-08 14:50:00,225.0,225.25,225.0,225.22,21819.0,200.6013,200.8242,200.6013,200.7975,21819.0
2018-01-08 14:55:00,225.21,225.73,225.21,225.69,25347.0,200.7885,201.2522,200.7885,201.2165,25347.0
2018-01-08 15:00:00,225.67,225.68,225.46,225.46,22557.0,201.1987,201.2076,201.0114,201.0114,22557.0
2018-01-08 15:05:00,225.48,225.53,225.34,225.37,47733.0,201.0293,201.0738,200.9044,200.9312,47733.0
2018-01-08 15:10:00,225.35,225.38,225.23,225.26,29901.0,200.9134,200.9401,200.8064,200.8331,29901.0
2018-01-08 15:15:00,225.26,225.32,225.17,225.22,19830.0,200.8331,200.8866,200.7529,200.7975,19830.0
2018-01-08 15:20:00,225.19,225.3,225.15,225.24,21473.0,200.7707,200.8688,200.7351,200.8153,21473.0
2018-01-08 15:25:00,225.26,225.3,225.2,225.26,19969.0,200.8331,200.8688,200.7796,200.8331,19969.0
2018-01-08 15:30:00,225.26,225.3,225.15,225.17,33458.0,200.8331,200.8688,200.7351,200.7529,33458.0
2018-01-08 15:35:00,225.17,225.18,225.03,225.05,24971.0,200.7529,200.7618,200.6281,200.6459,24971.0
2018-01-08 15:40:00,225.03,225.05,224.9,224.91,43325.0,200.6281,200.6459,200.5122,200.5211,43325.0
2018-01-08 15:45:00,224.95,225.01,224.9,224.99,60098.0,200.5567,200.6102,200.5122,200.5924,60098.0
2018-01-08 15:50:00,225.0,225.0,224.75,224.83,84283.0,200.6013,200.6013,200.3784,200.4498,84283.0
2018-01-08 15:55:00,224.83,224.83,224.61,224.7,136519.0,200.4498,200.4498,200.2536,200.3338,136519.0
2018-01-09 09:30:00,224.76,224.9,224.45,224.66,74508.0,200.3873,200.5122,200.111,200.2982,74508.0
2018-01-09 09:35:00,224.7,225.2,224.34,224.43,41923.0,200.3338,200.7796,200.0129,200.0931,41923.0
2018-01-09 09:40:00,224.42,224.5,223.82,224.18,21844.0,200.0842,200.1555,199.5493,199.8702,21844.0
2018-01-09 09:45:00,224.22,224.38,223.72,223.75,19026.0,199.9059,200.0485,199.4601,199.4869,19026.0
2018-01-09 09:50:00,223.8,224.39,223.3,223.99,51541.0,199.5314,200.0575,199.0857,199.7008,51541.0
2018-01-09 09:55:00,224.04,224.42,223.87,224.29,16760.0,199.7454,200.0842,199.5939,199.9683,16760.0
2018-01-09 10:00:00,224.3,224.45,224.13,224.13,17904.0,199.9772,200.111,199.8257,199.8257,17904.0
2018-01-09 10:05:00,224.12,224.34,223.86,223.95,17008.0,199.8167,200.0129,199.5849,199.6652,17008.0
2018-01-09 10:10:00,223.92,224.33,223.92,224.04,20822.0,199.6384,200.004,199.6384,199.7454,20822.0
2018-01-09 10:15:00,223.97,224.11,223.9,223.94,18505.0,199.683,199.8078,199.6206,199.6563,18505.0
2018-01-09 10:20:00,223.94,224.19,223.89,224.12,18922.0,199.6563,199.8792,199.6117,199.8167,18922.0
2018-01-09 10:25:00,224.15,224.6,224.15,224.53,25475.0,199.8435,200.2447,199.8435,200.1823,25475.0
2018-01-09 10:30:00,224.53,224.92,224.5,224.89,46455.0,200.1823,200.53,200.1555,200.5032,46455.0
2018-01-09 10:35:00,224.89,224.94,224.48,224.5,25675.0,200.5032,200.5478,200.1377,200.1555,25675.0
2018-01-09 10:40:00,224.45,224.47,224.0,224.14,37503.0,200.111,200.1288,199.7098,199.8346,37503.0
2018-01-09 10:45:00,224.13,224.21,223.97,223.97,34973.0,199.8257,199.897,199.683,199.683,34973.0
2018-01-09 10:50:00,223.93,224.13,223.85,224.09,23445.0,199.6473,199.8257,199.576,199.79,23445.0
2018-01-09 10:55:00,224.08,224.14,223.8,223.91,41519.0,199.7811,199.8346,199.5314,199.6295,41519.0
2018-01-09 11:00:00,223.91,224.11,223.85,224.05,37290.0,199.6295,199.8078,199.576,199.7543,37290.0
2018-01-09 11:05:00,224.02,224.08,223.82,224.03,17614.0,199.7276,199.7811,199.5493,199.7365,17614.0
2018-01-09 11:10:00,224.03,224.15,223.93,224.13,22442.0,199.7365,199.8435,199.6473,199.8257,22442.0
2018-01-09 11:15:00,224.13,224.38,224.1,224.37,16901.0,199.8257,200.0485,199.7989,200.0396,16901.0
2018-01-09 11:20:00,224.37,224.64,224.34,224.54,13838.0,200.0396,200.2804,200.0129,200.1912,13838.0
2018-01-09 11:25:00,224.53,224.71,224.49,224.66,12177.0,200.1823,200.3428,200.1466,200.2982,12177.0
2018-01-09 11:30:00,224.66,224.66,224.37,224.5,16752.0,200.2982,200.2982,200.0396,200.1555,16752.0
2018-01-09 11:35:00,224.48,224.56,224.29,224.31,11142.0,200.1377,200.209,199.9683,199.9861,11142.0
2018-01-09 11:40:00,224.29,224.38,224.21,224.24,8881.0,199.9683,200.0485,199.897,199.9237,8881.0
2018-01-09 11:45:00,224.21,224.3,224.08,224.24,21949.0,199.897,199.9772,199.7811,199.9237,21949.0
2018-01-09 11:50:00,224.25,224.45,224.19,224.42,18932.0,199.9326,200.111,199.8792,200.0842,18932.0
2018-01-09 11:55:00,224.41,224.47,224.18,224.26,12001.0,200.0753,200.1288,199.8702,199.9416,12001.0
2018-01-09 12:00:00,224.23,224.32,224.01,224.3,26358.0,199.9148,199.9951,199.7187,199.9772,26358.0
2018-01-09 12:05:00,224.3,224.3,223.98,224.0,14836.0,199.9772,199.9772,199.6919,199.7098,14836.0
2018-01-09 12:10:00,224.0,224.15,224.0,224.13,12553.0,199.7098,199.8435,199.7098,199.8257,12553.0
2018-01-09 12:15:00,224.14,224.14,223.89,224.0,18803.0,199.8346,199.8346,199.6117,199.7098,18803.0
2018-01-09 12:20:00,223.96,224.18,223.96,224.16,10774.0,199.6741,199.8702,199.6741,199.8524,10774.0
2018-01-09 12:25:00,224.16,224.22,224.13,224.2,9434.0,199.8524,199.9059,199.8257,199.8881,9434.0
2018-01-09 12:30:00,224.22,224.3,224.17,224.3,12695.0,199.9059,199.9772,199.8613,199.9772,12695.0
2018-01-09 12:35:00,224.3,224.53,224.29,224.53,14440.0,199.9772,200.1823,199.9683,200.1823,14440.0
2018-01-09 12:40:00,224.51,224.69,224.5,224.62,14208.0,200.1645,200.3249,200.1555,200.2625,14208.0
2018-01-09 12:45:00,224.6,224.73,224.5,224.71,15407.0,200.2447,200.3606,200.1555,200.3428,15407.0
2018-01-09 12:50:00,224.73,224.8,224.71,224.76,9588.0,200.3606,200.423,200.3428,200.3873,9588.0
2018-01-09 12:55:00,224.78,224.84,224.76,224.82,7563.0,200.4052,200.4587,200.3873,200.4408,7563.0
2018-01-09 13:00:00,224.77,224.9,224.77,224.8,13817.0,200.3963,200.5122,200.3963,200.423,13817.0
2018-01-09 13:05:00,224.8,224.87,224.77,224.84,41858.0,200.423,200.4854,200.3963,200.4587,41858.0
2018-01-09 13:10:00,224.86,224.88,224.77,224.79,15710.0,200.4765,200.4943,200.3963,200.4141,15710.0
2018-01-09 13:15:00,224.79,225.09,224.77,225.04,17522.0,200.4141,200.6816,200.3963,200.637,17522.0
2018-01-09 13:20:00,225.08,225.47,225.08,225.36,15652.0,200.6726,201.0204,200.6726,200.9223,15652.0
2018-01-09 13:25:00,225.43,225.63,225.36,225.63,25270.0,200.9847,201.163,200.9223,201.163,25270.0
2018-01-09 13:30:00,225.63,225.78,225.55,225.78,19581.0,201.163,201.2967,201.0917,201.2967,19581.0
2018-01-09 13:35:00,225.78,225.83,225.65,225.71,21497.0,201.2967,201.3413,201.1808,201.2343,21497.0
2018-01-09 13:40:00,225.76,225.98,225.75,225.76,19099.0,201.2789,201.475,201.27,201.2789,19099.0
2018-01-09 13:45:00,225.75,225.85,225.67,225.75,14821.0,201.27,201.3591,201.1987,201.27,14821.0
2018-01-09 13:50:00,225.77,225.99,225.75,225.99,9869.0,201.2878,201.484,201.27,201.484,9869.0
2018-01-09 13:55:00,225.98,225.98,225.78,225.79,12157.0,201.475,201.475,201.2967,201.3057,12157.0
2018-01-09 14:00:00,225.78,225.87,225.69,225.8,17425.0,201.2967,201.377,201.2165,201.3146,17425.0
2018-01-09 14:05:00,225.79,225.88,225.73,225.85,14353.0,201.3057,201.3859,201.2522,201.3591,14353.0
2018-01-09 14:10:00,225.87,225.93,225.79,225.89,18857.0,201.377,201.4305,201.3057,201.3948,18857.0
2018-01-09 14:15:00,225.91,226.05,225.8,225.96,22234.0,201.4126,201.5375,201.3146,201.4572,22234.0
2018-01-09 14:20:00,225.96,225.98,225.81,225.87,13367.0,201.4572,201.475,201.3235,201.377,13367.0
2018-01-09 14:25:00,225.87,226.01,225.85,225.97,15216.0,201.377,201.5018,201.3591,201.4661,15216.0
2018-01-09 14:30:00,225.97,225.99,225.81,225.99,23062.0,201.4661,201.484,201.3235,201.484,23062.0
2018-01-09 14:35:00,225.99,226.12,225.94,225.98,14148.0,201.484,201.5999,201.4394,201.475,14148.0
2018-01-09 14:40:00,225.95,226.0,225.87,225.89,17974.0,201.4483,201.4929,201.377,201.3948,17974.0
2018-01-09 14:45:00,225.89,226.14,225.88,226.14,7890.0,201.3948,201.6177,201.3859,201.6177,7890.0
2018-01-09 14:50:00,226.14,226.49,226.13,226.47,33018.0,201.6177,201.9297,201.6088,201.9119,33018.0
2018-01-09 14:55:00,226.45,226.5,226.23,226.26,27491.0,201.8941,201.9387,201.6979,201.7247,27491.0
2018-01-09 15:00:00,226.23,226.4,226.23,226.33,21573.0,201.6979,201.8495,201.6979,201.7871,21573.0
2018-01-09 15:05:00,226.36,226.41,226.3,226.3,19624.0,201.8138,201.8584,201.7603,201.7603,19624.0
2018-01-09 15:10:00,226.29,226.35,226.22,226.34,25674.0,201.7514,201.8049,201.689,201.796,25674.0
2018-01-09 15:15:00,226.34,226.63,226.33,226.62,25529.0,201.796,202.0546,201.7871,202.0456,25529.0
2018-01-09 15:20:00,226.62,226.62,226.14,226.24,22119.0,202.0456,202.0456,201.6177,201.7069,22119.0
2018-01-09 15:25:00,226.25,226.25,225.97,226.14,25403.0,201.7158,201.7158,201.4661,201.6177,25403.0
2018-01-09 15:30:00,226.13,226.38,226.08,226.27,22224.0,201.6088,201.8317,201.5642,201.7336,22224.0
2018-01-09 15:35:00,226.26,226.55,226.18,226.45,32493.0,201.7247,201.9832,201.6534,201.8941,32493.0
2018-01-09 15:40:00,226.46,226.55,226.24,226.24,33463.0,201.903,201.9832,201.7069,201.7069,33463.0
2018-01-09 15:45:00,226.22,226.24,226.04,226.1,38365.0,201.689,201.7069,201.5285,201.582,38365.0
2018-01-09 15:50:00,226.1,226.16,225.9,225.94,47486.0,201.582,201.6355,201.4037,201.4394,47486.0
2018-01-09 15:55:00,225.97,226.01,225.68,225.9,109561.0,201.4661,201.5018,201.2076,201.4037,109561.0
2018-01-10 09:30:00,224.83,224.83,223.12,224.48,96778.0,200.4498,200.4498,198.9252,200.1377,96778.0
2018-01-10 09:35:00,224.53,224.53,223.52,223.89,26679.0,200.1823,200.1823,199.2818,199.6117,26679.0
2018-01-10 09:40:00,223.98,224.46,223.69,224.27,29794.0,199.6919,200.1199,199.4334,199.9505,29794.0
2018-01-10 09:45:00,224.3,224.99,224.22,224.71,41757.0,199.9772,200.5924,199.9059,200.3428,41757.0
2018-01-10 09:50:00,224.45,224.48,224.05,224.3,24449.0,200.111,200.1377,199.7543,199.9772,24449.0
2018-01-10 09:55:00,224.09,224.34,224.01,224.15,19199.0,199.79,200.0129,199.7187,199.8435,19199.0
2018-01-10 10:00:00,224.16,224.19,223.82,224.04,15390.0,199.8524,199.8792,199.5493,199.7454,15390.0
2018-01-10 10:05:00,223.97,224.07,223.75,223.79,11835.0,199.683,199.7722,199.4869,199.5225,11835.0
2018-01-10 10:10:00,223.72,223.94,223.67,223.94,17026.0,199.4601,199.6563,199.4155,199.6563,17026.0
2018-01-10 10:15:00,223.95,224.03,223.72,223.8,22353.0,199.6652,199.7365,199.4601,199.5314,22353.0
2018-01-10 10:20:00,223.8,223.83,223.58,223.65,19174.0,199.5314,199.5582,199.3353,199.3977,19174.0
2018-01-10 10:25:00,223.63,223.73,223.54,223.63,18677.0,199.3799,199.469,199.2996,199.3799,18677.0
2018-01-10 10:30:00,223.68,224.31,223.64,224.31,50211.0,199.4245,199.9861,199.3888,199.9861,50211.0
2018-01-10 10:35:00,224.24,224.87,224.24,224.87,15395.0,199.9237,200.4854,199.9237,200.4854,15395.0
2018-01-10 10:40:00,224.91,225.01,224.57,224.65,28628.0,200.5211,200.6102,200.2179,200.2893,28628.0
2018-01-10 10:45:00,224.65,224.67,224.38,224.44,12900.0,200.2893,200.3071,200.0485,200.102,12900.0
2018-01-10 10:50:00,224.44,224.5,224.2,224.37,19813.0,200.102,200.1555,199.8881,200.0396,19813.0
2018-01-10 10:55:00,224.45,224.58,224.43,224.45,16984.0,200.111,200.2269,200.0931,200.111,16984.0
2018-01-10 11:00:00,224.46,224.73,224.39,224.67,16988.0,200.1199,200.3606,200.0575,200.3071,16988.0
2018-01-10 11:05:00,224.65,224.7,224.51,224.63,12292.0,200.2893,200.3338,200.1645,200.2714,12292.0
2018-01-10 11:10:00,224.62,224.9,224.61,224.85,10730.0,200.2625,200.5122,200.2536,200.4676,10730.0
2018-01-10 11:15:00,224.84,224.86,224.7,224.79,12551.0,200.4587,200.4765,200.3338,200.4141,12551.0
2018-01-10 11:20:00,224.76,224.76,224.63,224.64,16068.0,200.3873,200.3873,200.2714,200.2804,16068.0
2018-01-10 11:25:00,224.64,224.64,224.22,224.27,26757.0,200.2804,200.2804,199.9059,199.9505,26757.0
2018-01-10 11:30:00,224.26,224.29,224.1,224.23,14891.0,199.9416,199.9683,199.7989,199.9148,14891.0
2018-01-10 11:35:00,224.16,224.29,224.08,224.22,15116.0,199.8524,199.9683,199.7811,199.9059,15116.0
2018-01-10 11:40:00,224.25,224.31,224.1,224.28,9422.0,199.9326,199.9861,199.7989,199.9594,9422.0
2018-01-10 11:45:00,224.26,224.37,224.22,224.25,38322.0,199.9416,200.0396,199.9059,199.9326,38322.0
2018-01-10 11:50:00,224.25,224.32,224.02,224.1,14552.0,199.9326,199.9951,199.7276,199.7989,14552.0
2018-01-10 11:55:00,224.1,224.13,224.0,224.0,9859.0,199.7989,199.8257,199.7098,199.7098,9859.0
2018-01-10 12:00:00,224.0,224.18,224.0,224.17,12338.0,199.7098,199.8702,199.7098,199.8613,12338.0
2018-01-10 12:05:00,224.19,224.26,224.18,224.23,8078.0,199.8792,199.9416,199.8702,199.9148,8078.0
2018-01-10 12:10:00,224.26,224.27,224.11,224.18,12582.0,199.9416,199.9505,199.8078,199.8702,12582.0
2018-01-10 12:15:00,224.18,224.22,224.15,224.2,9709.0,199.8702,199.9059,199.8435,199.8881,9709.0
2018-01-10 12:20:00,224.2,224.27,224.14,224.18,23600.0,199.8881,199.9505,199.8346,199.8702,23600.0
2018-01-10 12:25:00,224.17,224.24,224.07,224.14,8471.0,199.8613,199.9237,199.7722,199.8346,8471.0
2018-01-10 12:30:00,224.14,224.21,224.08,224.09,13813.0,199.8346,199.897,199.7811,199.79,13813.0
2018-01-10 12:35:00,224.11,224.19,224.06,224.08,12552.0,199.8078,199.8792,199.7633,199.7811,12552.0
2018-01-10 12:40:00,224.09,224.1,223.85,223.94,12599.0,199.79,199.7989,199.576,199.6563,12599.0
2018-01-10 12:45:00,223.94,223.97,223.86,223.89,6338.0,199.6563,199.683,199.5849,199.6117,6338.0
2018-01-10 12:50:00,223.9,223.94,223.77,223.8,10507.0,199.6206,199.6563,199.5047,199.5314,10507.0
2018-01-10 12:55:00,223.8,223.86,223.72,223.78,12444.0,199.5314,199.5849,199.4601,199.5136,12444.0
2018-01-10 13:00:00,223.8,223.99,223.77,223.92,12929.0,199.5314,199.7008,199.5047,199.6384,12929.0
2018-01-10 13:05:00,223.91,224.02,223.86,223.92,13483.0,199.6295,199.7276,199.5849,199.6384,13483.0
2018-01-10 13:10:00,223.87,223.92,223.72,223.72,12541.0,199.5939,199.6384,199.4601,199.4601,12541.0
2018-01-10 13:15:00,223.7,223.83,223.51,223.58,31525.0,199.4423,199.5582,199.2729,199.3353,31525.0
2018-01-10 13:20:00,223.58,223.62,223.4,223.44,14306.0,199.3353,199.371,199.1748,199.2105,14306.0
2018-01-10 13:25:00,223.47,223.52,223.36,223.39,12484.0,199.2372,199.2818,199.1392,199.1659,12484.0
2018-01-10 13:30:00,223.39,223.49,223.32,223.46,18607.0,199.1659,199.2551,199.1035,199.2283,18607.0
2018-01-10 13:35:00,223.41,223.56,223.37,223.49,9120.0,199.1837,199.3175,199.1481,199.2551,9120.0
2018-01-10 13:40:00,223.56,223.76,223.49,223.66,9690.0,199.3175,199.4958,199.2551,199.4066,9690.0
2018-01-10 13:45:00,223.75,223.85,223.75,223.76,6404.0,199.4869,199.576,199.4869,199.4958,6404.0
2018-01-10 13:50:00,223.8,223.8,223.64,223.64,10464.0,199.5314,199.5314,199.3888,199.3888,10464.0
2018-01-10 13:55:00,223.64,223.67,223.4,223.43,11757.0,199.3888,199.4155,199.1748,199.2016,11757.0
2018-01-10 14:00:00,223.5,223.66,223.46,223.53,43743.0,199.264,199.4066,199.2283,199.2907,43743.0
2018-01-10 14:05:00,223.56,223.65,223.47,223.55,13349.0,199.3175,199.3977,199.2372,199.3086,13349.0
2018-01-10 14:10:00,223.52,223.53,223.39,223.47,19224.0,199.2818,199.2907,199.1659,199.2372,19224.0
2018-01-10 14:15:00,223.47,223.5,223.35,223.46,16685.0,199.2372,199.264,199.1302,199.2283,16685.0
2018-01-10 14:20:00,223.47,223.49,223.32,223.36,13972.0,199.2372,199.2551,199.1035,199.1392,13972.0
2018-01-10 14:25:00,223.35,223.36,223.03,223.18,24329.0,199.1302,199.1392,198.8449,198.9787,24329.0
2018-01-10 14:30:00,223.18,223.32,223.07,223.3,15793.0,198.9787,199.1035,198.8806,199.0857,15793.0
2018-01-10 14:35:00,223.33,223.44,223.29,223.38,15266.0,199.1124,199.2105,199.0767,199.157,15266.0
2018-01-10 14:40:00,223.36,223.53,223.34,223.39,10549.0,199.1392,199.2907,199.1213,199.1659,10549.0
2018-01-10 14:45:00,223.39,223.57,223.37,223.51,12407.0,199.1659,199.3264,199.1481,199.2729,12407.0
2018-01-10 14:50:00,223.53,223.62,223.51,223.58,9184.0,199.2907,199.371,199.2729,199.3353,9184.0
2018-01-10 14:55:00,223.61,223.76,223.6,223.71,16654.0,199.362,199.4958,199.3531,199.4512,16654.0
2018-01-10 15:00:00,223.72,223.85,223.66,223.67,24962.0,199.4601,199.576,199.4066,199.4155,24962.0
2018-01-10 15:05:00,223.68,223.87,223.62,223.8,20558.0,199.4245,199.5939,199.371,199.5314,20558.0
2018-01-10 15:10:00,223.77,223.9,223.77,223.89,17926.0,199.5047,199.6206,199.5047,199.6117,17926.0
2018-01-10 15:15:00,223.87,223.92,223.77,223.9,13023.0,199.5939,199.6384,199.5047,199.6206,13023.0
2018-01-10 15:20:00,223.88,223.96,223.82,223.95,12907.0,199.6028,199.6741,199.5493,199.6652,12907.0
2018-01-10 15:25:00,223.95,224.1,223.9,224.07,9045.0,199.6652,199.7989,199.6206,199.7722,9045.0
2018-01-10 15:30:00,224.06,224.14,224.02,224.06,18625.0,199.7633,199.8346,199.7276,199.7633,18625.0
2018-01-10 15:35:00,224.02,224.17,223.99,224.1,27902.0,199.7276,199.8613,199.7008,199.7989,27902.0
2018-01-10 15:40:00,224.11,224.16,224.0,224.06,22757.0,199.8078,199.8524,199.7098,199.7633,22757.0
2018-01-10 15:45:00,224.05,224.05,223.72,223.81,37455.0,199.7543,199.7543,199.4601,199.5404,37455.0
2018-01-10 15:50:00,223.85,224.02,223.79,224.0,36195.0,199.576,199.7276,199.5225,199.7098,36195.0
2018-01-10 15:55:00,223.97,224.24,223.79,224.15,116150.0,199.683,199.9237,199.5225,199.8435,116150.0
2018-01-11 09:30:00,224.18,224.85,224.1,224.74,68342.0,199.8702,200.4676,199.7989,200.3695,68342.0
2018-01-11 09:35:00,224.67,224.69,224.13,224.38,22333.0,200.3071,200.3249,199.8257,200.0485,22333.0
2018-01-11 09:40:00,224.31,224.38,223.74,223.8,23220.0,199.9861,200.0485,199.478,199.5314,23220.0
2018-01-11 09:45:00,223.78,224.37,223.7,224.21,18178.0,199.5136,200.0396,199.4423,199.897,18178.0
2018-01-11 09:50:00,224.16,224.55,224.16,224.35,33808.0,199.8524,200.2001,199.8524,200.0218,33808.0
2018-01-11 09:55:00,224.34,224.77,224.22,224.73,41836.0,200.0129,200.3963,199.9059,200.3606,41836.0
2018-01-11 10:00:00,224.73,225.14,224.44,225.11,59895.0,200.3606,200.7261,200.102,200.6994,59895.0
2018-01-11 10:05:00,225.06,225.22,224.93,225.14,27890.0,200.6548,200.7975,200.5389,200.7261,27890.0
2018-01-11 10:10:00,225.08,225.13,224.8,224.85,17879.0,200.6726,200.7172,200.423,200.4676,17879.0
2018-01-11 10:15:00,224.89,225.09,224.81,224.94,26728.0,200.5032,200.6816,200.4319,200.5478,26728.0
2018-01-11 10:20:00,224.93,224.96,224.8,224.82,17533.0,200.5389,200.5657,200.423,200.4408,17533.0
2018-01-11 10:25:00,224.83,225.02,224.8,224.96,24104.0,200.4498,200.6191,200.423,200.5657,24104.0
2018-01-11 10:30:00,224.99,225.2,224.93,224.98,24961.0,200.5924,200.7796,200.5389,200.5835,24961.0
2018-01-11 10:35:00,224.97,224.99,224.86,224.87,22605.0,200.5746,200.5924,200.4765,200.4854,22605.0
2018-01-11 10:40:00,224.9,225.08,224.82,224.96,28558.0,200.5122,200.6726,200.4408,200.5657,28558.0
2018-01-11 10:45:00,225.02,225.2,224.88,224.89,18168.0,200.6191,200.7796,200.4943,200.5032,18168.0
2018-01-11 10:50:00,224.88,225.09,224.82,225.03,13391.0,200.4943,200.6816,200.4408,200.6281,13391.0
2018-01-11 10:55:00,225.01,225.14,224.91,225.09,10748.0,200.6102,200.7261,200.5211,200.6816,10748.0
2018-01-11 11:00:00,225.09,225.47,225.09,225.4,34440.0,200.6816,201.0204,200.6816,200.9579,34440.0
2018-01-11 11:05:00,225.4,225.45,225.2,225.34,33026.0,200.9579,201.0025,200.7796,200.9044,33026.0
2018-01-11 11:10:00,225.36,225.65,225.35,225.65,20515.0,200.9223,201.1808,200.9134,201.1808,20515.0
2018-01-11 11:15:00,225.66,225.69,225.42,225.63,23657.0,201.1897,201.2165,200.9758,201.163,23657.0
2018-01-11 11:20:00,225.59,225.63,225.5,225.59,17762.0,201.1273,201.163,201.0471,201.1273,17762.0
2018-01-11 11:25:00,225.59,225.65,225.53,225.64,15207.0,201.1273,201.1808,201.0738,201.1719,15207.0
2018-01-11 11:30:00,225.59,225.63,225.43,225.62,14301.0,201.1273,201.163,200.9847,201.1541,14301.0
2018-01-11 11:35:00,225.61,225.66,225.54,225.64,14254.0,201.1452,201.1897,201.0828,201.1719,14254.0
2018-01-11 11:40:00,225.64,225.79,225.6,225.69,16701.0,201.1719,201.3057,201.1363,201.2165,16701.0
2018-01-11 11:45:00,225.7,225.85,225.7,225.77,16415.0,201.2254,201.3591,201.2254,201.2878,16415.0
2018-01-11 11:50:00,225.79,225.83,225.65,225.66,59108.0,201.3057,201.3413,201.1808,201.1897,59108.0
2018-01-11 11:55:00,225.64,225.67,225.31,225.34,15504.0,201.1719,201.1987,200.8777,200.9044,15504.0
2018-01-11 12:00:00,225.32,225.36,225.23,225.36,16155.0,200.8866,200.9223,200.8064,200.9223,16155.0
2018-01-11 12:05:00,225.39,225.5,225.27,225.27,27174.0,200.949,201.0471,200.842,200.842,27174.0
2018-01-11 12:10:00,225.27,225.4,225.15,225.39,24650.0,200.842,200.9579,200.7351,200.949,24650.0
2018-01-11 12:15:00,225.4,225.4,225.16,225.2,7363.0,200.9579,200.9579,200.744,200.7796,7363.0
2018-01-11 12:20:00,225.17,225.25,225.15,225.19,5900.0,200.7529,200.8242,200.7351,200.7707,5900.0
2018-01-11 12:25:00,225.18,225.75,225.17,225.72,36873.0,200.7618,201.27,200.7529,201.2432,36873.0
2018-01-11 12:30:00,225.75,225.92,225.58,225.58,19404.0,201.27,201.4216,201.1184,201.1184,19404.0
2018-01-11 12:35:00,225.61,225.8,225.58,225.76,21469.0,201.1452,201.3146,201.1184,201.2789,21469.0
2018-01-11 12:40:00,225.78,225.78,225.43,225.54,13403.0,201.2967,201.2967,200.9847,201.0828,13403.0
2018-01-11 12:45:00,225.57,225.69,225.39,225.4,18181.0,201.1095,201.2165,200.949,200.9579,18181.0
2018-01-11 12:50:00,225.41,225.53,225.34,225.47,10607.0,200.9669,201.0738,200.9044,201.0204,10607.0
2018-01-11 12:55:00,225.47,225.49,225.29,225.31,9624.0,201.0204,201.0382,200.8599,200.8777,9624.0
2018-01-11 13:00:00,225.3,225.43,225.22,225.37,21215.0,200.8688,200.9847,200.7975,200.9312,21215.0
2018-01-11 13:05:00,225.33,225.55,225.33,225.49,10815.0,200.8955,201.0917,200.8955,201.0382,10815.0
2018-01-11 13:10:00,225.5,225.63,225.47,225.52,17760.0,201.0471,201.163,201.0204,201.0649,17760.0
2018-01-11 13:15:00,225.48,225.5,225.42,225.47,10466.0,201.0293,201.0471,200.9758,201.0204,10466.0
2018-01-11 13:20:00,225.47,225.6,225.46,225.55,12324.0,201.0204,201.1363,201.0114,201.0917,12324.0
2018-01-11 13:25:00,225.59,225.6,225.52,225.55,7929.0,201.1273,201.1363,201.0649,201.0917,7929.0
2018-01-11 13:30:00,225.58,225.66,225.51,225.62,12960.0,201.1184,201.1897,201.056,201.1541,12960.0
2018-01-11 13:35:00,225.56,225.6,225.53,225.59,12828.0,201.1006,201.1363,201.0738,201.1273,12828.0
2018-01-11 13:40:00,225.58,225.6,225.52,225.56,26983.0,201.1184,201.1363,201.0649,201.1006,26983.0
2018-01-11 13:45:00,225.56,225.62,225.4,225.42,10231.0,201.1006,201.1541,200.9579,200.9758,10231.0
2018-01-11 13:50:00,225.42,225.43,225.23,225.23,24531.0,200.9758,200.9847,200.8064,200.8064,24531.0
2018-01-11 13:55:00,225.23,225.25,225.19,225.2,16000.0,200.8064,200.8242,200.7707,200.7796,16000.0
2018-01-11 14:00:00,225.21,225.29,225.21,225.23,30634.0,200.7885,200.8599,200.7885,200.8064,30634.0
2018-01-11 14:05:00,225.2,225.39,225.2,225.39,13257.0,200.7796,200.949,200.7796,200.949,13257.0
2018-01-11 14:10:00,225.45,225.45,225.26,225.3,9113.0,201.0025,201.0025,200.8331,200.8688,9113.0
2018-01-11 14:15:00,225.32,225.61,225.31,225.58,16678.0,200.8866,201.1452,200.8777,201.1184,16678.0
2018-01-11 14:20:00,225.58,225.66,225.57,225.66,9046.0,201.1184,201.1897,201.1095,201.1897,9046.0
2018-01-11 14:25:00,225.65,225.79,225.55,225.6,15253.0,201.1808,201.3057,201.0917,201.1363,15253.0
2018-01-11 14:30:00,225.55,225.55,225.43,225.51,14172.0,201.0917,201.0917,200.9847,201.056,14172.0
2018-01-11 14:35:00,225.56,225.56,225.36,225.38,8517.0,201.1006,201.1006,200.9223,200.9401,8517.0
2018-01-11 14:40:00,225.38,225.38,225.23,225.26,16408.0,200.9401,200.9401,200.8064,200.8331,16408.0
2018-01-11 14:45:00,225.26,225.32,225.22,225.27,18874.0,200.8331,200.8866,200.7975,200.842,18874.0
2018-01-11 14:50:00,225.25,225.36,225.16,225.24,17297.0,200.8242,200.9223,200.744,200.8153,17297.0
2018-01-11 14:55:00,225.2,225.31,225.11,225.3,14270.0,200.7796,200.8777,200.6994,200.8688,14270.0
2018-01-11 15:00:00,225.3,225.46,225.26,225.45,12982.0,200.8688,201.0114,200.8331,201.0025,12982.0
2018-01-11 15:05:00,225.46,225.63,225.44,225.44,25230.0,201.0114,201.163,200.9936,200.9936,25230.0
2018-01-11 15:10:00,225.48,225.49,225.37,225.48,21286.0,201.0293,201.0382,200.9312,201.0293,21286.0
2018-01-11 15:15:00,225.46,225.46,225.3,225.36,13612.0,201.0114,201.0114,200.8688,200.9223,13612.0
2018-01-11 15:20:00,225.37,225.4,225.22,225.34,20295.0,200.9312,200.9579,200.7975,200.9044,20295.0
2018-01-11 15:25:00,225.35,225.36,225.11,225.11,38722.0,200.9134,200.9223,200.6994,200.6994,38722.0
2018-01-11 15:30:00,225.12,225.15,224.95,225.0,46065.0,200.7083,200.7351,200.5567,200.6013,46065.0
2018-01-11 15:35:00,224.99,225.07,224.95,224.98,33231.0,200.5924,200.6637,200.5567,200.5835,33231.0
2018-01-11 15:40:00,224.98,225.06,224.88,224.99,29818.0,200.5835,200.6548,200.4943,200.5924,29818.0
2018-01-11 15:45:00,225.03,225.13,224.98,224.98,36534.0,200.6281,200.7172,200.5835,200.5835,36534.0
2018-01-11 15:50:00,225.01,225.39,225.0,225.36,45447.0,200.6102,200.949,200.6013,200.9223,45447.0
2018-01-11 15:55:00,225.39,225.42,225.15,225.37,140092.0,200.949,200.9758,200.7351,200.9312,140092.0
2018-01-12 09:30:00,227.45,229.9,226.52,227.44,147191.0,202.7856,204.97,201.9565,202.7767,147191.0
2018-01-12 09:35:00,227.2,227.85,227.16,227.76,70283.0,202.5628,203.1423,202.5271,203.062,70283.0
2018-01-12 09:40:00,227.79,228.03,227.6,228.0,24993.0,203.0888,203.3027,202.9194,203.276,24993.0
2018-01-12 09:45:00,228.0,228.53,227.94,228.41,51538.0,203.276,203.7485,203.2225,203.6415,51538.0
2018-01-12 09:50:00,228.46,229.05,228.4,228.85,68825.0,203.6861,204.2121,203.6326,204.0338,68825.0
2018-01-12 09:55:00,228.79,228.99,228.53,228.58,28543.0,203.9803,204.1586,203.7485,203.7931,28543.0
2018-01-12 10:00:00,228.58,228.72,228.17,228.18,33826.0,203.7931,203.9179,203.4276,203.4365,33826.0
2018-01-12 10:05:00,228.17,228.18,227.5,227.83,72504.0,203.4276,203.4365,202.8302,203.1244,72504.0
2018-01-12 10:10:00,227.83,228.1,227.58,227.59,59490.0,203.1244,203.3652,202.9015,202.9105,59490.0
2018-01-12 10:15:00,227.58,227.66,227.25,227.65,32466.0,202.9015,202.9729,202.6073,202.964,32466.0
2018-01-12 10:20:00,227.62,227.63,227.39,227.46,28193.0,202.9372,202.9461,202.7321,202.7946,28193.0
2018-01-12 10:25:00,227.45,227.93,227.43,227.89,29699.0,202.7856,203.2136,202.7678,203.1779,29699.0
2018-01-12 10:30:00,227.87,227.87,227.48,227.67,28455.0,203.1601,203.1601,202.8124,202.9818,28455.0
2018-01-12 10:35:00,227.64,227.69,227.49,227.52,20195.0,202.955,202.9996,202.8213,202.8481,20195.0
2018-01-12 10:40:00,227.59,228.3,227.56,228.21,46784.0,202.9105,203.5435,202.8837,203.4632,46784.0
2018-01-12 10:45:00,228.17,228.26,227.99,228.15,26716.0,203.4276,203.5078,203.2671,203.4097,26716.0
2018-01-12 10:50:00,228.15,228.47,228.14,228.23,22303.0,203.4097,203.695,203.4008,203.4811,22303.0
2018-01-12 10:55:00,228.28,228.35,228.05,228.06,23983.0,203.5256,203.588,203.3206,203.3295,23983.0
2018-01-12 11:00:00,228.04,228.27,227.85,228.27,29306.0,203.3117,203.5167,203.1423,203.5167,29306.0
2018-01-12 11:05:00,228.23,228.25,227.84,227.93,23869.0,203.4811,203.4989,203.1334,203.2136,23869.0
2018-01-12 11:10:00,227.92,227.98,227.76,227.76,24120.0,203.2047,203.2582,203.062,203.062,24120.0
2018-01-12 11:15:00,227.79,227.91,227.56,227.74,36397.0,203.0888,203.1958,202.8837,203.0442,36397.0
2018-01-12 11:20:00,227.77,227.85,227.65,227.65,23236.0,203.0709,203.1423,202.964,202.964,23236.0
2018-01-12 11:25:00,227.65,228.04,227.64,227.9,22122.0,202.964,203.3117,202.955,203.1868,22122.0
2018-01-12 11:30:00,227.92,227.93,227.74,227.86,18200.0,203.2047,203.2136,203.0442,203.1512,18200.0
2018-01-12 11:35:00,227.9,227.9,227.73,227.74,19733.0,203.1868,203.1868,203.0353,203.0442,19733.0
2018-01-12 11:40:00,227.74,227.86,227.64,227.75,32013.0,203.0442,203.1512,202.955,203.0531,32013.0
2018-01-12 11:45:00,227.74,228.07,227.73,228.04,21677.0,203.0442,203.3384,203.0353,203.3117,21677.0
2018-01-12 11:50:00,227.99,227.99,227.77,227.83,15918.0,203.2671,203.2671,203.0709,203.1244,15918.0
2018-01-12 11:55:00,227.86,227.93,227.78,227.89,13868.0,203.1512,203.2136,203.0799,203.1779,13868.0
2018-01-12 12:00:00,227.88,228.07,227.88,228.01,12177.0,203.169,203.3384,203.169,203.2849,12177.0
2018-01-12 12:05:00,228.05,228.55,228.01,228.55,44933.0,203.3206,203.7664,203.2849,203.7664,44933.0
2018-01-12 12:10:00,228.55,228.64,228.46,228.51,40676.0,203.7664,203.8466,203.6861,203.7307,40676.0
2018-01-12 12:15:00,228.49,228.64,228.49,228.53,18834.0,203.7129,203.8466,203.7129,203.7485,18834.0
2018-01-12 12:20:00,228.55,228.56,228.47,228.52,28528.0,203.7664,203.7753,203.695,203.7396,28528.0
2018-01-12 12:25:00,228.48,228.66,228.48,228.55,20001.0,203.704,203.8644,203.704,203.7664,20001.0
2018-01-12 12:30:00,228.55,228.6,228.44,228.47,17020.0,203.7664,203.8109,203.6683,203.695,17020.0
2018-01-12 12:35:00,228.48,228.5,228.21,228.21,29008.0,203.704,203.7218,203.4632,203.4632,29008.0
2018-01-12 12:40:00,228.22,228.22,227.95,228.05,16700.0,203.4721,203.4721,203.2314,203.3206,16700.0
2018-01-12 12:45:00,228.04,228.12,227.8,227.82,17694.0,203.3117,203.383,203.0977,203.1155,17694.0
2018-01-12 12:50:00,227.81,228.22,227.81,228.17,18954.0,203.1066,203.4721,203.1066,203.4276,18954.0
2018-01-12 12:55:00,228.15,228.22,228.05,228.05,7833.0,203.4097,203.4721,203.3206,203.3206,7833.0
2018-01-12 13:00:00,228.1,228.1,228.01,228.06,13664.0,203.3652,203.3652,203.2849,203.3295,13664.0
2018-01-12 13:05:00,228.04,228.34,228.04,228.33,35199.0,203.3117,203.5791,203.3117,203.5702,35199.0
2018-01-12 13:10:00,228.34,228.36,228.02,228.04,13703.0,203.5791,203.597,203.2938,203.3117,13703.0
2018-01-12 13:15:00,228.04,228.14,227.91,228.09,22837.0,203.3117,203.4008,203.1958,203.3562,22837.0
2018-01-12 13:20:00,228.1,228.12,227.89,228.01,17948.0,203.3652,203.383,203.1779,203.2849,17948.0
2018-01-12 13:25:00,228.0,228.13,227.85,228.11,25634.0,203.276,203.3919,203.1423,203.3741,25634.0
2018-01-12 13:30:00,228.1,228.11,227.86,227.89,32524.0,203.3652,203.3741,203.1512,203.1779,32524.0
2018-01-12 13:35:00,227.88,227.89,227.8,227.87,14699.0,203.169,203.1779,203.0977,203.1601,14699.0
2018-01-12 13:40:00,227.86,227.96,227.78,227.95,19616.0,203.1512,203.2403,203.0799,203.2314,19616.0
2018-01-12 13:45:00,227.94,227.96,227.8,227.85,23201.0,203.2225,203.2403,203.0977,203.1423,23201.0
2018-01-12 13:50:00,227.81,228.02,227.72,227.77,27426.0,203.1066,203.2938,203.0264,203.0709,27426.0
2018-01-12 13:55:00,227.82,227.86,227.73,227.74,16960.0,203.1155,203.1512,203.0353,203.0442,16960.0
2018-01-12 14:00:00,227.77,227.91,227.76,227.8,25205.0,203.0709,203.1958,203.062,203.0977,25205.0
2018-01-12 14:05:00,227.8,227.8,227.61,227.62,16727.0,203.0977,203.0977,202.9283,202.9372,16727.0
2018-01-12 14:10:00,227.65,227.72,227.49,227.52,32607.0,202.964,203.0264,202.8213,202.8481,32607.0
2018-01-12 14:15:00,227.52,227.84,227.48,227.8,39604.0,202.8481,203.1334,202.8124,203.0977,39604.0
2018-01-12 14:20:00,227.8,227.8,227.48,227.59,41749.0,203.0977,203.0977,202.8124,202.9105,41749.0
2018-01-12 14:25:00,227.61,227.74,227.51,227.66,28297.0,202.9283,203.0442,202.8391,202.9729,28297.0
2018-01-12 14:30:00,227.7,227.7,227.18,227.18,40660.0,203.0085,203.0085,202.5449,202.5449,40660.0
2018-01-12 14:35:00,227.18,227.57,227.15,227.43,46787.0,202.5449,202.8926,202.5182,202.7678,46787.0
2018-01-12 14:40:00,227.45,227.78,227.37,227.78,28715.0,202.7856,203.0799,202.7143,203.0799,28715.0
2018-01-12 14:45:00,227.74,227.91,227.68,227.74,20589.0,203.0442,203.1958,202.9907,203.0442,20589.0
2018-01-12 14:50:00,227.75,227.77,227.31,227.53,43763.0,203.0531,203.0709,202.6608,202.857,43763.0
2018-01-12 14:55:00,227.52,227.79,227.47,227.65,32025.0,202.8481,203.0888,202.8035,202.964,32025.0
2018-01-12 15:00:00,227.65,227.88,227.6,227.83,31432.0,202.964,203.169,202.9194,203.1244,31432.0
2018-01-12 15:05:00,227.85,227.86,227.69,227.78,22633.0,203.1423,203.1512,202.9996,203.0799,22633.0
2018-01-12 15:10:00,227.75,227.8,227.6,227.7,26731.0,203.0531,203.0977,202.9194,203.0085,26731.0
2018-01-12 15:15:00,227.7,227.77,227.64,227.72,26166.0,203.0085,203.0709,202.955,203.0264,26166.0
2018-01-12 15:20:00,227.72,227.77,227.62,227.63,27562.0,203.0264,203.0709,202.9372,202.9461,27562.0
2018-01-12 15:25:00,227.63,227.75,227.47,227.65,27400.0,202.9461,203.0531,202.8035,202.964,27400.0
2018-01-12 15:30:00,227.65,228.02,227.63,227.98,34680.0,202.964,203.2938,202.9461,203.2582,34680.0
2018-01-12 15:35:00,227.98,228.0,227.78,227.99,40187.0,203.2582,203.276,203.0799,203.2671,40187.0
2018-01-12 15:40:00,227.98,228.15,227.93,228.12,51987.0,203.2582,203.4097,203.2136,203.383,51987.0
2018-01-12 15:45:00,228.19,228.32,228.08,228.16,61044.0,203.4454,203.5613,203.3473,203.4187,61044.0
2018-01-12 15:50:00,228.17,228.24,228.03,228.2,74879.0,203.4276,203.49,203.3027,203.4543,74879.0
2018-01-12 15:55:00,228.2,228.81,228.07,228.58,245907.0,203.4543,203.9982,203.3384,203.7931,245907.0
2018-01-16 09:30:00,233.37,234.78,231.98,233.11,354739.0,208.0637,209.3208,206.8244,207.8319,354739.0
2018-01-16 09:35:00,233.24,233.7,232.36,232.41,127181.0,207.9478,208.3579,207.1632,207.2078,127181.0
2018-01-16 09:40:00,232.43,232.53,231.25,231.64,143936.0,207.2256,207.3148,206.1736,206.5213,143936.0
2018-01-16 09:45:00,231.55,233.99,231.5,233.86,123985.0,206.441,208.6165,206.3965,208.5006,123985.0
2018-01-16 09:50:00,233.83,234.34,233.63,234.34,99189.0,208.4738,208.9285,208.2955,208.9285,99189.0
2018-01-16 09:55:00,234.25,234.32,233.66,233.97,65811.0,208.8483,208.9107,208.3222,208.5986,65811.0
2018-01-16 10:00:00,233.93,234.32,233.9,234.23,69702.0,208.563,208.9107,208.5362,208.8304,69702.0
2018-01-16 10:05:00,234.16,234.5,234.1,234.29,50441.0,208.768,209.0712,208.7145,208.8839,50441.0
2018-01-16 10:10:00,234.3,234.5,233.62,233.82,54848.0,208.8928,209.0712,208.2866,208.4649,54848.0
2018-01-16 10:15:00,233.78,234.01,233.66,233.95,45867.0,208.4292,208.6343,208.3222,208.5808,45867.0
2018-01-16 10:20:00,233.97,234.48,233.78,234.37,36570.0,208.5986,209.0533,208.4292,208.9552,36570.0
2018-01-16 10:25:00,234.37,234.38,233.68,233.85,57024.0,208.9552,208.9642,208.3401,208.4916,57024.0
2018-01-16 10:30:00,233.85,234.25,233.68,234.25,49693.0,208.4916,208.8483,208.3401,208.8483,49693.0
2018-01-16 10:35:00,234.2,234.23,233.86,234.09,33349.0,208.8037,208.8304,208.5006,208.7056,33349.0
2018-01-16 10:40:00,234.14,234.21,233.87,233.94,58045.0,208.7502,208.8126,208.5095,208.5719,58045.0
2018-01-16 10:45:00,233.92,233.98,233.66,233.81,55619.0,208.554,208.6075,208.3222,208.456,55619.0
2018-01-16 10:50:00,233.79,234.12,233.76,234.06,42289.0,208.4381,208.7324,208.4114,208.6789,42289.0
2018-01-16 10:55:00,234.03,234.33,233.91,234.28,65067.0,208.6521,208.9196,208.5451,208.875,65067.0
2018-01-16 11:00:00,234.28,234.7,234.07,234.54,68017.0,208.875,209.2495,208.6878,209.1068,68017.0
2018-01-16 11:05:00,234.54,234.76,234.31,234.48,53106.0,209.1068,209.303,208.9018,209.0533,53106.0
2018-01-16 11:10:00,234.49,234.59,233.98,234.18,55523.0,209.0622,209.1514,208.6075,208.7859,55523.0
2018-01-16 11:15:00,234.18,234.37,233.73,234.14,37333.0,208.7859,208.9552,208.3846,208.7502,37333.0
2018-01-16 11:20:00,234.12,234.16,233.22,233.51,56578.0,208.7324,208.768,207.93,208.1885,56578.0
2018-01-16 11:25:00,233.51,233.84,233.5,233.81,33994.0,208.1885,208.4827,208.1796,208.456,33994.0
2018-01-16 11:30:00,233.78,234.15,233.63,234.15,28749.0,208.4292,208.7591,208.2955,208.7591,28749.0
2018-01-16 11:35:00,234.15,234.29,233.95,234.02,32417.0,208.7591,208.8839,208.5808,208.6432,32417.0
2018-01-16 11:40:00,233.98,234.02,233.19,233.24,33784.0,208.6075,208.6432,207.9032,207.9478,33784.0
2018-01-16 11:45:00,233.17,233.8,233.15,233.72,35986.0,207.8854,208.4471,207.8675,208.3757,35986.0
2018-01-16 11:50:00,233.66,233.92,233.5,233.92,36155.0,208.3222,208.554,208.1796,208.554,36155.0
2018-01-16 11:55:00,233.88,234.2,233.88,233.94,44083.0,208.5184,208.8037,208.5184,208.5719,44083.0
2018-01-16 12:00:00,233.92,234.39,233.92,234.18,41641.0,208.554,208.9731,208.554,208.7859,41641.0
2018-01-16 12:05:00,234.21,234.4,234.16,234.23,20711.0,208.8126,208.982,208.768,208.8304,20711.0
2018-01-16 12:10:00,234.25,234.55,234.22,234.46,29210.0,208.8483,209.1157,208.8215,209.0355,29210.0
2018-01-16 12:15:00,234.49,234.56,234.36,234.38,21578.0,209.0622,209.1246,208.9463,208.9642,21578.0
2018-01-16 12:20:00,234.39,234.39,234.16,234.22,20155.0,208.9731,208.9731,208.768,208.8215,20155.0
2018-01-16 12:25:00,234.24,234.45,234.21,234.45,22876.0,208.8393,209.0266,208.8126,209.0266,22876.0
2018-01-16 12:30:00,234.5,234.51,234.25,234.42,27907.0,209.0712,209.0801,208.8483,208.9998,27907.0
2018-01-16 12:35:00,234.43,234.46,234.29,234.45,22525.0,209.0087,209.0355,208.8839,209.0266,22525.0
2018-01-16 12:40:00,234.46,234.63,234.21,234.43,36065.0,209.0355,209.1871,208.8126,209.0087,36065.0
2018-01-16 12:45:00,234.45,234.64,234.4,234.56,27208.0,209.0266,209.196,208.982,209.1246,27208.0
2018-01-16 12:50:00,234.54,234.55,234.35,234.44,26307.0,209.1068,209.1157,208.9374,209.0177,26307.0
2018-01-16 12:55:00,234.47,234.63,234.29,234.47,40459.0,209.0444,209.1871,208.8839,209.0444,40459.0
2018-01-16 13:00:00,234.46,234.64,234.34,234.38,42180.0,209.0355,209.196,208.9285,208.9642,42180.0
2018-01-16 13:05:00,234.37,234.49,234.11,234.49,33413.0,208.9552,209.0622,208.7234,209.0622,33413.0
2018-01-16 13:10:00,234.46,234.52,234.27,234.27,51491.0,209.0355,209.089,208.8661,208.8661,51491.0
2018-01-16 13:15:00,234.22,234.29,234.02,234.07,41645.0,208.8215,208.8839,208.6432,208.6878,41645.0
2018-01-16 13:20:00,234.05,234.17,233.92,234.01,47155.0,208.6699,208.7769,208.554,208.6343,47155.0
2018-01-16 13:25:00,234.01,234.16,233.97,234.13,49108.0,208.6343,208.768,208.5986,208.7413,49108.0
2018-01-16 13:30:00,234.08,234.31,234.0,234.25,39704.0,208.6967,208.9018,208.6254,208.8483,39704.0
2018-01-16 13:35:00,234.2,234.64,234.15,234.53,66424.0,208.8037,209.196,208.7591,209.0979,66424.0
2018-01-16 13:40:00,234.54,234.6,234.36,234.55,25814.0,209.1068,209.1603,208.9463,209.1157,25814.0
2018-01-16 13:45:00,234.54,235.0,234.53,234.81,64478.0,209.1068,209.5169,209.0979,209.3475,64478.0
2018-01-16 13:50:00,234.81,234.96,234.64,234.7,43961.0,209.3475,209.4813,209.196,209.2495,43961.0
2018-01-16 13:55:00,234.67,234.71,234.35,234.35,47865.0,209.2227,209.2584,208.9374,208.9374,47865.0
2018-01-16 14:00:00,234.37,234.41,233.99,234.28,45830.0,208.9552,208.9909,208.6165,208.875,45830.0
2018-01-16 14:05:00,234.29,234.6,234.29,234.32,63419.0,208.8839,209.1603,208.8839,208.9107,63419.0
2018-01-16 14:10:00,234.36,234.37,233.99,234.0,62592.0,208.9463,208.9552,208.6165,208.6254,62592.0
2018-01-16 14:15:00,234.05,234.19,233.96,234.15,66762.0,208.6699,208.7948,208.5897,208.7591,66762.0
2018-01-16 14:20:00,234.13,234.2,233.9,234.02,73859.0,208.7413,208.8037,208.5362,208.6432,73859.0
2018-01-16 14:25:00,234.0,234.1,233.86,234.09,56518.0,208.6254,208.7145,208.5006,208.7056,56518.0
2018-01-16 14:30:00,234.09,234.26,233.73,233.8,78203.0,208.7056,208.8572,208.3846,208.4471,78203.0
2018-01-16 14:35:00,233.78,233.99,233.74,233.89,35779.0,208.4292,208.6165,208.3936,208.5273,35779.0
2018-01-16 14:40:00,233.84,233.93,233.36,233.4,60708.0,208.4827,208.563,208.0548,208.0904,60708.0
2018-01-16 14:45:00,233.38,233.81,233.37,233.6,69749.0,208.0726,208.456,208.0637,208.2687,69749.0
2018-01-16 14:50:00,233.62,233.81,233.6,233.72,53724.0,208.2866,208.456,208.2687,208.3757,53724.0
2018-01-16 14:55:00,233.75,233.88,233.29,233.35,80368.0,208.4025,208.5184,207.9924,208.0459,80368.0
2018-01-16 15:00:00,233.35,233.68,233.21,233.56,145395.0,208.0459,208.3401,207.921,208.2331,145395.0
2018-01-16 15:05:00,233.56,233.73,233.34,233.68,107740.0,208.2331,208.3846,208.0369,208.3401,107740.0
2018-01-16 15:10:00,233.72,233.92,233.5,233.61,81525.0,208.3757,208.554,208.1796,208.2777,81525.0
2018-01-16 15:15:00,233.55,233.55,233.06,233.1,64912.0,208.2242,208.2242,207.7873,207.823,64912.0
2018-01-16 15:20:00,233.1,233.16,232.81,233.0,70218.0,207.823,207.8765,207.5644,207.7338,70218.0
2018-01-16 15:25:00,233.0,233.14,232.91,233.03,75435.0,207.7338,207.8586,207.6536,207.7606,75435.0
2018-01-16 15:30:00,232.99,233.12,232.92,233.0,97387.0,207.7249,207.8408,207.6625,207.7338,97387.0
2018-01-16 15:35:00,233.0,233.06,232.89,232.95,76153.0,207.7338,207.7873,207.6357,207.6892,76153.0
2018-01-16 15:40:00,232.93,233.12,232.89,233.05,107894.0,207.6714,207.8408,207.6357,207.7784,107894.0
2018-01-16 15:45:00,233.03,233.05,232.86,232.99,86456.0,207.7606,207.7784,207.609,207.7249,86456.0
2018-01-16 15:50:00,233.02,233.07,232.89,233.05,127581.0,207.7516,207.7962,207.6357,207.7784,127581.0
2018-01-16 15:55:00,233.06,233.77,232.99,233.29,426278.0,207.7873,208.4203,207.7249,207.9924,426278.0
2018-01-17 09:30:00,234.67,236.61,234.61,235.5,275067.0,209.2227,210.9523,209.1692,209.9627,275067.0
2018-01-17 09:35:00,235.43,236.56,235.19,235.99,114706.0,209.9003,210.9078,209.6863,210.3996,114706.0
2018-01-17 09:40:00,235.99,236.3,235.36,235.67,113750.0,210.3996,210.676,209.8379,210.1143,113750.0
2018-01-17 09:45:00,235.64,235.75,235.28,235.52,73999.0,210.0875,210.1856,209.7666,209.9805,73999.0
2018-01-17 09:50:00,235.61,236.9,235.61,236.83,117009.0,210.0608,211.2109,210.0608,211.1485,117009.0
2018-01-17 09:55:00,236.84,236.92,236.34,236.56,79823.0,211.1574,211.2287,210.7116,210.9078,79823.0
2018-01-17 10:00:00,236.52,236.76,236.28,236.38,51411.0,210.8721,211.0861,210.6581,210.7473,51411.0
2018-01-17 10:05:00,236.39,236.39,235.95,236.0,50079.0,210.7562,210.7562,210.3639,210.4085,50079.0
2018-01-17 10:10:00,235.99,235.99,235.06,235.07,64669.0,210.3996,210.3996,209.5704,209.5793,64669.0
2018-01-17 10:15:00,235.06,235.1,234.63,234.98,61374.0,209.5704,209.6061,209.1871,209.4991,61374.0
2018-01-17 10:20:00,235.0,235.16,234.92,235.11,69320.0,209.5169,209.6596,209.4456,209.615,69320.0
2018-01-17 10:25:00,235.16,235.25,235.08,235.16,47743.0,209.6596,209.7398,209.5883,209.6596,47743.0
2018-01-17 10:30:00,235.15,235.25,234.92,234.94,52567.0,209.6507,209.7398,209.4456,209.4634,52567.0
2018-01-17 10:35:00,234.91,235.2,234.85,235.15,37674.0,209.4367,209.6952,209.3832,209.6507,37674.0
2018-01-17 10:40:00,235.12,235.2,234.71,235.02,36757.0,209.6239,209.6952,209.2584,209.5348,36757.0
2018-01-17 10:45:00,235.05,235.08,234.76,234.91,24924.0,209.5615,209.5883,209.303,209.4367,24924.0
2018-01-17 10:50:00,234.91,234.97,234.53,234.58,31364.0,209.4367,209.4902,209.0979,209.1425,31364.0
2018-01-17 10:55:00,234.56,234.69,234.42,234.67,44115.0,209.1246,209.2405,208.9998,209.2227,44115.0
2018-01-17 11:00:00,234.69,234.73,234.45,234.56,44637.0,209.2405,209.2762,209.0266,209.1246,44637.0
2018-01-17 11:05:00,234.56,234.81,234.35,234.49,48849.0,209.1246,209.3475,208.9374,209.0622,48849.0
2018-01-17 11:10:00,234.48,234.65,234.47,234.58,37179.0,209.0533,209.2049,209.0444,209.1425,37179.0
2018-01-17 11:15:00,234.55,234.77,234.55,234.66,60244.0,209.1157,209.3119,209.1157,209.2138,60244.0
2018-01-17 11:20:00,234.69,234.83,234.68,234.81,37001.0,209.2405,209.3654,209.2316,209.3475,37001.0
2018-01-17 11:25:00,234.83,234.9,233.85,234.19,40100.0,209.3654,209.4278,208.4916,208.7948,40100.0
2018-01-17 11:30:00,234.18,234.55,234.15,234.42,37884.0,208.7859,209.1157,208.7591,208.9998,37884.0
2018-01-17 11:35:00,234.4,234.56,234.34,234.56,34400.0,208.982,209.1246,208.9285,209.1246,34400.0
2018-01-17 11:40:00,234.54,234.83,234.53,234.81,30328.0,209.1068,209.3654,209.0979,209.3475,30328.0
2018-01-17 11:45:00,234.81,234.94,234.7,234.77,25898.0,209.3475,209.4634,209.2495,209.3119,25898.0
2018-01-17 11:50:00,234.77,234.99,234.75,234.99,18642.0,209.3119,209.508,209.294,209.508,18642.0
2018-01-17 11:55:00,235.0,235.4,234.99,235.4,19791.0,209.5169,209.8736,209.508,209.8736,19791.0
2018-01-17 12:00:00,235.43,235.54,235.26,235.26,17540.0,209.9003,209.9984,209.7487,209.7487,17540.0
2018-01-17 12:05:00,235.25,235.41,235.19,235.38,11182.0,209.7398,209.8825,209.6863,209.8557,11182.0
2018-01-17 12:10:00,235.35,235.36,235.18,235.36,13904.0,209.829,209.8379,209.6774,209.8379,13904.0
2018-01-17 12:15:00,235.34,235.82,235.34,235.81,29483.0,209.8201,210.248,209.8201,210.2391,29483.0
2018-01-17 12:20:00,235.84,235.98,235.75,235.79,20166.0,210.2658,210.3907,210.1856,210.2213,20166.0
2018-01-17 12:25:00,235.78,236.32,235.75,236.28,39165.0,210.2123,210.6938,210.1856,210.6581,39165.0
2018-01-17 12:30:00,236.3,236.37,236.04,236.15,31191.0,210.676,210.7384,210.4442,210.5422,31191.0
2018-01-17 12:35:00,236.15,236.56,236.12,236.56,28837.0,210.5422,210.9078,210.5155,210.9078,28837.0
2018-01-17 12:40:00,236.56,236.62,236.21,236.31,37357.0,210.9078,210.9613,210.5957,210.6849,37357.0
2018-01-17 12:45:00,236.31,236.57,236.31,236.54,30186.0,210.6849,210.9167,210.6849,210.8899,30186.0
2018-01-17 12:50:00,236.53,236.92,236.53,236.9,21752.0,210.881,211.2287,210.881,211.2109,21752.0
2018-01-17 12:55:00,236.91,236.93,236.69,236.89,42735.0,211.2198,211.2376,211.0237,211.202,42735.0
2018-01-17 13:00:00,236.87,236.87,236.63,236.77,18345.0,211.1842,211.1842,210.9702,211.095,18345.0
2018-01-17 13:05:00,236.82,237.23,236.76,237.21,40998.0,211.1396,211.5051,211.0861,211.4873,40998.0
2018-01-17 13:10:00,237.19,237.36,237.17,237.32,38742.0,211.4695,211.621,211.4516,211.5854,38742.0
2018-01-17 13:15:00,237.33,237.54,237.29,237.52,30368.0,211.5943,211.7815,211.5586,211.7637,30368.0
2018-01-17 13:20:00,237.49,237.66,237.28,237.56,35451.0,211.7369,211.8885,211.5497,211.7993,35451.0
2018-01-17 13:25:00,237.53,237.57,237.3,237.49,30915.0,211.7726,211.8082,211.5675,211.7369,30915.0
2018-01-17 13:30:00,237.51,237.73,237.5,237.63,39961.0,211.7548,211.9509,211.7458,211.8617,39961.0
2018-01-17 13:35:00,237.67,237.9,237.63,237.88,19609.0,211.8974,212.1025,211.8617,212.0846,19609.0
2018-01-17 13:40:00,237.93,237.95,237.34,237.37,30798.0,212.1292,212.147,211.6032,211.6299,30798.0
2018-01-17 13:45:00,237.38,237.57,237.3,237.57,23624.0,211.6388,211.8082,211.5675,211.8082,23624.0
2018-01-17 13:50:00,237.56,237.76,237.55,237.67,35655.0,211.7993,211.9776,211.7904,211.8974,35655.0
2018-01-17 13:55:00,237.68,237.92,237.68,237.91,27790.0,211.9063,212.1203,211.9063,212.1114,27790.0
2018-01-17 14:00:00,237.9,238.38,237.9,238.34,41359.0,212.1025,212.5304,212.1025,212.4947,41359.0
2018-01-17 14:05:00,238.33,238.37,238.19,238.35,27883.0,212.4858,212.5215,212.361,212.5037,27883.0
2018-01-17 14:10:00,238.36,238.46,238.28,238.3,30716.0,212.5126,212.6017,212.4413,212.4591,30716.0
2018-01-17 14:15:00,238.29,238.55,238.16,238.55,58191.0,212.4502,212.682,212.3343,212.682,58191.0
2018-01-17 14:20:00,238.57,238.65,238.04,238.13,32157.0,212.6998,212.7711,212.2273,212.3075,32157.0
2018-01-17 14:25:00,238.1,238.18,237.89,238.03,31494.0,212.2808,212.3521,212.0935,212.2184,31494.0
2018-01-17 14:30:00,238.07,238.08,238.01,238.04,26430.0,212.254,212.2629,212.2005,212.2273,26430.0
2018-01-17 14:35:00,238.01,238.23,237.92,238.21,34315.0,212.2005,212.3967,212.1203,212.3788,34315.0
2018-01-17 14:40:00,238.26,238.44,238.2,238.23,34876.0,212.4234,212.5839,212.3699,212.3967,34876.0
2018-01-17 14:45:00,238.23,238.27,238.03,238.13,38034.0,212.3967,212.4323,212.2184,212.3075,38034.0
2018-01-17 14:50:00,238.13,238.29,238.06,238.28,37890.0,212.3075,212.4502,212.2451,212.4413,37890.0
2018-01-17 14:55:00,238.25,238.42,238.1,238.17,35612.0,212.4145,212.5661,212.2808,212.3432,35612.0
2018-01-17 15:00:00,238.18,238.76,238.17,238.75,34712.0,212.3521,212.8692,212.3432,212.8603,34712.0
2018-01-17 15:05:00,238.76,238.96,238.42,238.42,45929.0,212.8692,213.0475,212.5661,212.5661,45929.0
2018-01-17 15:10:00,238.4,238.5,237.89,238.0,74297.0,212.5482,212.6374,212.0935,212.1916,74297.0
2018-01-17 15:15:00,238.02,238.13,237.99,238.07,31059.0,212.2094,212.3075,212.1827,212.254,31059.0
2018-01-17 15:20:00,238.05,238.28,237.97,238.01,41811.0,212.2362,212.4413,212.1649,212.2005,41811.0
2018-01-17 15:25:00,238.0,238.3,237.93,238.15,49986.0,212.1916,212.4591,212.1292,212.3254,49986.0
2018-01-17 15:30:00,238.16,238.63,238.12,238.61,43646.0,212.3343,212.7533,212.2986,212.7355,43646.0
2018-01-17 15:35:00,238.61,238.68,238.41,238.49,41711.0,212.7355,212.7979,212.5572,212.6285,41711.0
2018-01-17 15:40:00,238.5,238.7,238.49,238.65,47447.0,212.6374,212.8157,212.6285,212.7711,47447.0
2018-01-17 15:45:00,238.66,238.71,238.52,238.55,96172.0,212.78,212.8246,212.6552,212.682,96172.0
2018-01-17 15:50:00,238.55,238.67,238.48,238.55,83990.0,212.682,212.789,212.6196,212.682,83990.0
2018-01-17 15:55:00,238.56,238.64,238.27,238.55,166080.0,212.6909,212.7622,212.4323,212.682,166080.0
2018-01-18 09:30:00,239.26,239.72,238.55,239.66,90684.0,213.315,213.7251,212.682,213.6716,90684.0
2018-01-18 09:35:00,239.66,239.66,239.11,239.33,46287.0,213.6716,213.6716,213.1812,213.3774,46287.0
2018-01-18 09:40:00,239.37,239.99,239.33,239.85,65918.0,213.4131,213.9658,213.3774,213.841,65918.0
2018-01-18 09:45:00,239.79,239.99,239.43,239.84,39515.0,213.7875,213.9658,213.4665,213.8321,39515.0
2018-01-18 09:50:00,239.84,239.95,239.6,239.81,36079.0,213.8321,213.9302,213.6181,213.8053,36079.0
2018-01-18 09:55:00,239.78,240.03,239.55,239.7,79707.0,213.7786,214.0015,213.5735,213.7073,79707.0
2018-01-18 10:00:00,239.68,239.69,239.13,239.44,46553.0,213.6894,213.6984,213.1991,213.4755,46553.0
2018-01-18 10:05:00,239.49,239.87,239.38,239.86,43370.0,213.52,213.8588,213.422,213.8499,43370.0
2018-01-18 10:10:00,239.83,240.47,239.82,240.28,54327.0,213.8232,214.3938,213.8143,214.2244,54327.0
2018-01-18 10:15:00,240.25,240.81,240.19,240.61,34715.0,214.1976,214.6969,214.1441,214.5186,34715.0
2018-01-18 10:20:00,240.71,240.72,240.12,240.39,60336.0,214.6077,214.6167,214.0817,214.3224,60336.0
2018-01-18 10:25:00,240.44,240.64,240.01,240.02,57247.0,214.367,214.5453,213.9837,213.9926,57247.0
2018-01-18 10:30:00,240.06,240.67,240.05,240.21,53261.0,214.0282,214.5721,214.0193,214.162,53261.0
2018-01-18 10:35:00,240.23,240.26,239.55,240.19,69455.0,214.1798,214.2065,213.5735,214.1441,69455.0
2018-01-18 10:40:00,240.15,240.19,239.83,240.03,99830.0,214.1085,214.1441,213.8232,214.0015,99830.0
2018-01-18 10:45:00,239.99,240.09,239.13,239.56,94651.0,213.9658,214.055,213.1991,213.5825,94651.0
2018-01-18 10:50:00,239.54,240.32,239.49,240.2,33523.0,213.5646,214.26,213.52,214.1531,33523.0
2018-01-18 10:55:00,240.24,240.27,239.9,239.94,68980.0,214.1887,214.2155,213.8856,213.9212,68980.0
2018-01-18 11:00:00,239.94,240.38,239.81,240.36,24455.0,213.9212,214.3135,213.8053,214.2957,24455.0
2018-01-18 11:05:00,240.35,240.58,240.2,240.42,29513.0,214.2868,214.4918,214.1531,214.3492,29513.0
2018-01-18 11:10:00,240.35,240.39,240.03,240.03,20413.0,214.2868,214.3224,214.0015,214.0015,20413.0
2018-01-18 11:15:00,240.11,240.57,239.94,240.56,23633.0,214.0728,214.4829,213.9212,214.474,23633.0
2018-01-18 11:20:00,240.57,240.62,240.3,240.41,19840.0,214.4829,214.5275,214.2422,214.3403,19840.0
2018-01-18 11:25:00,240.37,240.62,240.34,240.5,23022.0,214.3046,214.5275,214.2779,214.4205,23022.0
2018-01-18 11:30:00,240.54,241.02,240.37,240.97,40762.0,214.4562,214.8841,214.3046,214.8396,40762.0
2018-01-18 11:35:00,240.95,241.05,240.63,240.75,79607.0,214.8217,214.9109,214.5364,214.6434,79607.0
2018-01-18 11:40:00,240.72,241.13,240.6,240.8,34262.0,214.6167,214.9822,214.5097,214.688,34262.0
2018-01-18 11:45:00,240.74,240.93,240.41,240.84,61877.0,214.6345,214.8039,214.3403,214.7237,61877.0
2018-01-18 11:50:00,240.8,240.8,240.46,240.46,19923.0,214.688,214.688,214.3849,214.3849,19923.0
2018-01-18 11:55:00,240.5,240.56,240.31,240.31,14402.0,214.4205,214.474,214.2511,214.2511,14402.0
2018-01-18 12:00:00,240.29,240.47,240.08,240.28,47659.0,214.2333,214.3938,214.0461,214.2244,47659.0
2018-01-18 12:05:00,240.3,240.31,240.1,240.12,72887.0,214.2422,214.2511,214.0639,214.0817,72887.0
2018-01-18 12:10:00,240.18,240.65,240.15,240.62,44031.0,214.1352,214.5543,214.1085,214.5275,44031.0
2018-01-18 12:15:00,240.62,240.82,240.5,240.7,70015.0,214.5275,214.7058,214.4205,214.5988,70015.0
2018-01-18 12:20:00,240.7,240.94,240.58,240.94,27951.0,214.5988,214.8128,214.4918,214.8128,27951.0
2018-01-18 12:25:00,240.94,241.36,240.94,241.01,85769.0,214.8128,215.1873,214.8128,214.8752,85769.0
2018-01-18 12:30:00,241.02,241.13,240.83,240.88,24915.0,214.8841,214.9822,214.7147,214.7593,24915.0
2018-01-18 12:35:00,240.87,241.14,240.68,241.14,28742.0,214.7504,214.9911,214.581,214.9911,28742.0
2018-01-18 12:40:00,241.18,241.18,241.01,241.04,30767.0,215.0268,215.0268,214.8752,214.902,30767.0
2018-01-18 12:45:00,241.05,241.15,241.02,241.15,23938.0,214.9109,215.0,214.8841,215.0,23938.0
2018-01-18 12:50:00,241.15,241.35,241.09,241.32,26431.0,215.0,215.1783,214.9465,215.1516,26431.0
2018-01-18 12:55:00,241.33,241.34,241.03,241.15,14973.0,215.1605,215.1694,214.893,215.0,14973.0
2018-01-18 13:00:00,241.2,241.22,240.9,241.02,17018.0,215.0446,215.0624,214.7771,214.8841,17018.0
2018-01-18 13:05:00,241.03,241.43,241.03,241.38,32350.0,214.893,215.2497,214.893,215.2051,32350.0
2018-01-18 13:10:00,241.41,241.68,241.41,241.55,33306.0,215.2318,215.4726,215.2318,215.3567,33306.0
2018-01-18 13:15:00,241.58,241.76,241.53,241.76,93432.0,215.3834,215.5439,215.3388,215.5439,93432.0
2018-01-18 13:20:00,241.78,241.94,241.5,241.57,27965.0,215.5617,215.7044,215.3121,215.3745,27965.0
2018-01-18 13:25:00,241.57,241.59,241.33,241.48,36967.0,215.3745,215.3923,215.1605,215.2943,36967.0
2018-01-18 13:30:00,241.49,241.87,241.47,241.83,95305.0,215.3032,215.642,215.2853,215.6063,95305.0
2018-01-18 13:35:00,241.82,242.06,241.78,241.99,21176.0,215.5974,215.8114,215.5617,215.7489,21176.0
2018-01-18 13:40:00,241.99,242.0,241.87,241.98,64614.0,215.7489,215.7579,215.642,215.74,64614.0
2018-01-18 13:45:00,241.93,242.26,241.79,242.26,22433.0,215.6955,215.9897,215.5706,215.9897,22433.0
2018-01-18 13:50:00,242.27,242.3,242.08,242.16,27085.0,215.9986,216.0253,215.8292,215.9005,27085.0
2018-01-18 13:55:00,242.14,242.66,242.14,242.55,39667.0,215.8827,216.3463,215.8827,216.2482,39667.0
2018-01-18 14:00:00,242.56,242.72,242.22,242.42,119720.0,216.2571,216.3998,215.954,216.1323,119720.0
2018-01-18 14:05:00,242.44,242.73,242.3,242.59,28104.0,216.1501,216.4087,216.0253,216.2839,28104.0
2018-01-18 14:10:00,242.6,243.04,242.56,242.88,58446.0,216.2928,216.6851,216.2571,216.5424,58446.0
2018-01-18 14:15:00,242.88,243.36,242.65,242.65,100477.0,216.5424,216.9704,216.3374,216.3374,100477.0
2018-01-18 14:20:00,242.63,243.09,242.63,243.09,33805.0,216.3195,216.7297,216.3195,216.7297,33805.0
2018-01-18 14:25:00,243.04,243.31,242.94,243.28,59619.0,216.6851,216.9258,216.5959,216.8991,59619.0
2018-01-18 14:30:00,243.31,243.6,243.28,243.38,59958.0,216.9258,217.1844,216.8991,216.9882,59958.0
2018-01-18 14:35:00,243.35,243.55,243.15,243.39,28060.0,216.9615,217.1398,216.7832,216.9971,28060.0
2018-01-18 14:40:00,243.42,243.5,243.12,243.12,36036.0,217.0239,217.0952,216.7564,216.7564,36036.0
2018-01-18 14:45:00,243.14,243.61,243.12,243.15,118978.0,216.7742,217.1933,216.7564,216.7832,118978.0
2018-01-18 14:50:00,243.24,243.32,242.92,243.15,29053.0,216.8634,216.9347,216.5781,216.7832,29053.0
2018-01-18 14:55:00,243.12,243.38,243.03,243.34,44573.0,216.7564,216.9882,216.6762,216.9526,44573.0
2018-01-18 15:00:00,243.33,243.42,243.08,243.13,107763.0,216.9436,217.0239,216.7207,216.7653,107763.0
2018-01-18 15:05:00,243.11,243.45,243.0,243.23,35696.0,216.7475,217.0506,216.6494,216.8545,35696.0
2018-01-18 15:10:00,243.28,243.63,243.28,243.63,33508.0,216.8991,217.2111,216.8991,217.2111,33508.0
2018-01-18 15:15:00,243.62,243.84,243.54,243.84,30754.0,217.2022,217.3983,217.1309,217.3983,30754.0
2018-01-18 15:20:00,243.83,243.9,243.6,243.66,115856.0,217.3894,217.4518,217.1844,217.2379,115856.0
2018-01-18 15:25:00,243.67,243.67,243.0,243.14,43340.0,217.2468,217.2468,216.6494,216.7742,43340.0
2018-01-18 15:30:00,243.16,243.43,242.93,243.37,58906.0,216.7921,217.0328,216.587,216.9793,58906.0
2018-01-18 15:35:00,243.32,243.33,243.05,243.23,120951.0,216.9347,216.9436,216.694,216.8545,120951.0
2018-01-18 15:40:00,243.22,243.31,243.13,243.22,74871.0,216.8456,216.9258,216.7653,216.8456,74871.0
2018-01-18 15:45:00,243.23,243.31,243.08,243.27,125367.0,216.8545,216.9258,216.7207,216.8901,125367.0
2018-01-18 15:50:00,243.27,243.47,243.24,243.31,55270.0,216.8901,217.0685,216.8634,216.9258,55270.0
2018-01-18 15:55:00,243.28,243.55,243.15,243.22,269205.0,216.8991,217.1398,216.7832,216.8456,269205.0
2018-01-19 09:30:00,244.18,244.35,242.86,243.52,536212.0,217.7015,217.853,216.5246,217.113,536212.0
2018-01-19 09:35:00,243.49,243.93,243.13,243.78,33600.0,217.0863,217.4786,216.7653,217.3448,33600.0
2018-01-19 09:40:00,243.81,244.2,243.44,243.44,40943.0,217.3716,217.7193,217.0417,217.0417,40943.0
2018-01-19 09:45:00,243.43,243.55,242.5,242.5,62370.0,217.0328,217.1398,216.2036,216.2036,62370.0
2018-01-19 09:50:00,242.5,242.92,242.5,242.86,34140.0,216.2036,216.5781,216.2036,216.5246,34140.0
2018-01-19 09:55:00,242.86,243.05,242.57,242.58,38971.0,216.5246,216.694,216.2661,216.275,38971.0
2018-01-19 10:00:00,242.65,242.71,242.24,242.24,43971.0,216.3374,216.3909,215.9718,215.9718,43971.0
2018-01-19 10:05:00,242.24,242.48,241.84,242.02,90867.0,215.9718,216.1858,215.6152,215.7757,90867.0
2018-01-19 10:10:00,242.01,242.21,241.94,242.17,30698.0,215.7668,215.9451,215.7044,215.9094,30698.0
2018-01-19 10:15:00,242.12,242.27,241.76,241.81,34649.0,215.8648,215.9986,215.5439,215.5885,34649.0
2018-01-19 10:20:00,241.79,242.39,241.75,242.26,30595.0,215.5706,216.1056,215.535,215.9897,30595.0
2018-01-19 10:25:00,242.22,242.64,242.22,242.5,20560.0,215.954,216.3285,215.954,216.2036,20560.0
2018-01-19 10:30:00,242.37,242.51,242.09,242.46,42293.0,216.0877,216.2126,215.8381,216.168,42293.0
2018-01-19 10:35:00,242.48,242.76,242.33,242.63,20248.0,216.1858,216.4354,216.0521,216.3195,20248.0
2018-01-19 10:40:00,242.65,242.95,242.54,242.81,25769.0,216.3374,216.6048,216.2393,216.48,25769.0
2018-01-19 10:45:00,242.84,242.87,242.46,242.51,23605.0,216.5068,216.5335,216.168,216.2126,23605.0
2018-01-19 10:50:00,242.51,242.66,242.39,242.52,11562.0,216.2126,216.3463,216.1056,216.2215,11562.0
2018-01-19 10:55:00,242.59,243.03,242.48,242.93,15670.0,216.2839,216.6762,216.1858,216.587,15670.0
2018-01-19 11:00:00,242.86,242.86,242.35,242.4,32058.0,216.5246,216.5246,216.0699,216.1145,32058.0
2018-01-19 11:05:00,242.44,242.51,242.25,242.5,18690.0,216.1501,216.2126,215.9808,216.2036,18690.0
2018-01-19 11:10:00,242.54,242.73,242.52,242.73,19805.0,216.2393,216.4087,216.2215,216.4087,19805.0
2018-01-19 11:15:00,242.73,243.03,242.71,242.94,20839.0,216.4087,216.6762,216.3909,216.5959,20839.0
2018-01-19 11:20:00,242.93,243.17,242.92,242.94,22363.0,216.587,216.801,216.5781,216.5959,22363.0
2018-01-19 11:25:00,242.99,243.04,242.78,242.83,16096.0,216.6405,216.6851,216.4533,216.4979,16096.0
2018-01-19 11:30:00,242.86,242.98,242.7,242.7,13875.0,216.5246,216.6316,216.382,216.382,13875.0
2018-01-19 11:35:00,242.72,242.8,242.55,242.56,11015.0,216.3998,216.4711,216.2482,216.2571,11015.0
2018-01-19 11:40:00,242.58,242.63,242.25,242.25,17117.0,216.275,216.3195,215.9808,215.9808,17117.0
2018-01-19 11:45:00,242.28,242.55,242.24,242.51,21543.0,216.0075,216.2482,215.9718,216.2126,21543.0
2018-01-19 11:50:00,242.48,242.78,242.45,242.75,14964.0,216.1858,216.4533,216.1591,216.4265,14964.0
2018-01-19 11:55:00,242.79,242.85,242.39,242.48,18753.0,216.4622,216.5157,216.1056,216.1858,18753.0
2018-01-19 12:00:00,242.47,242.53,242.38,242.51,10121.0,216.1769,216.2304,216.0967,216.2126,10121.0
2018-01-19 12:05:00,242.55,242.72,242.51,242.52,12763.0,216.2482,216.3998,216.2126,216.2215,12763.0
2018-01-19 12:10:00,242.5,242.56,242.34,242.35,12878.0,216.2036,216.2571,216.061,216.0699,12878.0
2018-01-19 12:15:00,242.35,242.55,242.35,242.5,15640.0,216.0699,216.2482,216.0699,216.2036,15640.0
2018-01-19 12:20:00,242.51,242.52,242.39,242.42,10034.0,216.2126,216.2215,216.1056,216.1323,10034.0
2018-01-19 12:25:00,242.39,242.43,242.2,242.23,12815.0,216.1056,216.1412,215.9362,215.9629,12815.0
2018-01-19 12:30:00,242.23,242.38,242.23,242.28,14974.0,215.9629,216.0967,215.9629,216.0075,14974.0
2018-01-19 12:35:00,242.28,242.29,241.91,241.95,29570.0,216.0075,216.0164,215.6776,215.7133,29570.0
2018-01-19 12:40:00,241.96,242.14,241.83,242.14,52044.0,215.7222,215.8827,215.6063,215.8827,52044.0
2018-01-19 12:45:00,242.16,242.41,242.13,242.33,16112.0,215.9005,216.1234,215.8738,216.0521,16112.0
2018-01-19 12:50:00,242.35,242.43,242.22,242.22,14253.0,216.0699,216.1412,215.954,215.954,14253.0
2018-01-19 12:55:00,242.27,242.29,242.1,242.12,13426.0,215.9986,216.0164,215.847,215.8648,13426.0
2018-01-19 13:00:00,242.08,242.16,241.91,241.92,11929.0,215.8292,215.9005,215.6776,215.6865,11929.0
2018-01-19 13:05:00,241.94,241.96,241.79,241.79,10932.0,215.7044,215.7222,215.5706,215.5706,10932.0
2018-01-19 13:10:00,241.83,241.83,241.69,241.72,12342.0,215.6063,215.6063,215.4815,215.5082,12342.0
2018-01-19 13:15:00,241.71,241.83,241.67,241.83,20490.0,215.4993,215.6063,215.4636,215.6063,20490.0
2018-01-19 13:20:00,241.83,241.85,241.67,241.7,15859.0,215.6063,215.6241,215.4636,215.4904,15859.0
2018-01-19 13:25:00,241.72,241.8,241.59,241.8,22138.0,215.5082,215.5795,215.3923,215.5795,22138.0
2018-01-19 13:30:00,241.83,241.85,241.66,241.78,12941.0,215.6063,215.6241,215.4547,215.5617,12941.0
2018-01-19 13:35:00,241.76,241.82,241.7,241.7,10354.0,215.5439,215.5974,215.4904,215.4904,10354.0
2018-01-19 13:40:00,241.69,241.76,241.59,241.64,20016.0,215.4815,215.5439,215.3923,215.4369,20016.0
2018-01-19 13:45:00,241.62,241.62,241.36,241.38,12945.0,215.4191,215.4191,215.1873,215.2051,12945.0
2018-01-19 13:50:00,241.42,241.48,241.27,241.28,16591.0,215.2408,215.2943,215.107,215.1159,16591.0
2018-01-19 13:55:00,241.3,241.31,241.07,241.11,30447.0,215.1338,215.1427,214.9287,214.9644,30447.0
2018-01-19 14:00:00,241.14,241.4,241.13,241.37,22041.0,214.9911,215.2229,214.9822,215.1962,22041.0
2018-01-19 14:05:00,241.37,241.59,241.22,241.53,66993.0,215.1962,215.3923,215.0624,215.3388,66993.0
2018-01-19 14:10:00,241.59,241.86,241.59,241.86,16941.0,215.3923,215.633,215.3923,215.633,16941.0
2018-01-19 14:15:00,241.9,242.14,241.78,242.0,47046.0,215.6687,215.8827,215.5617,215.7579,47046.0
2018-01-19 14:20:00,242.0,242.24,241.97,242.21,130005.0,215.7579,215.9718,215.7311,215.9451,130005.0
2018-01-19 14:25:00,242.18,242.32,242.13,242.32,19782.0,215.9183,216.0432,215.8738,216.0432,19782.0
2018-01-19 14:30:00,242.32,242.59,242.32,242.49,15152.0,216.0432,216.2839,216.0432,216.1947,15152.0
2018-01-19 14:35:00,242.48,242.58,242.42,242.55,16075.0,216.1858,216.275,216.1323,216.2482,16075.0
2018-01-19 14:40:00,242.52,242.63,242.49,242.52,10681.0,216.2215,216.3195,216.1947,216.2215,10681.0
2018-01-19 14:45:00,242.51,242.51,242.28,242.42,18176.0,216.2126,216.2126,216.0075,216.1323,18176.0
2018-01-19 14:50:00,242.41,242.72,242.37,242.66,17376.0,216.1234,216.3998,216.0877,216.3463,17376.0
2018-01-19 14:55:00,242.63,242.81,242.59,242.6,28158.0,216.3195,216.48,216.2839,216.2928,28158.0
2018-01-19 15:00:00,242.64,242.84,242.58,242.75,17217.0,216.3285,216.5068,216.275,216.4265,17217.0
2018-01-19 15:05:00,242.72,242.9,242.61,242.76,29708.0,216.3998,216.5603,216.3017,216.4354,29708.0
2018-01-19 15:10:00,242.75,242.84,242.7,242.75,17362.0,216.4265,216.5068,216.382,216.4265,17362.0
2018-01-19 15:15:00,242.73,242.77,242.65,242.77,137862.0,216.4087,216.4444,216.3374,216.4444,137862.0
2018-01-19 15:20:00,242.72,242.87,242.67,242.8,38080.0,216.3998,216.5335,216.3552,216.4711,38080.0
2018-01-19 15:25:00,242.81,242.92,242.76,242.91,16896.0,216.48,216.5781,216.4354,216.5692,16896.0
2018-01-19 15:30:00,242.88,243.03,242.83,242.88,31100.0,216.5424,216.6762,216.4979,216.5424,31100.0
2018-01-19 15:35:00,242.92,242.93,242.64,242.66,29488.0,216.5781,216.587,216.3285,216.3463,29488.0
2018-01-19 15:40:00,242.67,242.82,242.6,242.82,31390.0,216.3552,216.4889,216.2928,216.4889,31390.0
2018-01-19 15:45:00,242.81,242.89,242.71,242.88,41511.0,216.48,216.5514,216.3909,216.5424,41511.0
2018-01-19 15:50:00,242.92,242.99,242.83,242.99,52312.0,216.5781,216.6405,216.4979,216.6405,52312.0
2018-01-19 15:55:00,242.97,243.38,242.92,243.32,189911.0,216.6227,216.9882,216.5781,216.9347,189911.0
2018-01-22 09:30:00,243.59,243.8,243.1,243.35,121082.0,217.1754,217.3627,216.7386,216.9615,121082.0
2018-01-22 09:35:00,243.26,243.39,242.25,242.3,36489.0,216.8812,216.9971,215.9808,216.0253,36489.0
2018-01-22 09:40:00,242.35,242.38,241.99,242.29,69855.0,216.0699,216.0967,215.7489,216.0164,69855.0
2018-01-22 09:45:00,242.37,242.59,242.29,242.32,44932.0,216.0877,216.2839,216.0164,216.0432,44932.0
2018-01-22 09:50:00,242.37,242.39,241.79,241.8,33526.0,216.0877,216.1056,215.5706,215.5795,33526.0
2018-01-22 09:55:00,241.81,241.88,241.58,241.85,39630.0,215.5885,215.6509,215.3834,215.6241,39630.0
2018-01-22 10:00:00,241.84,242.1,241.71,241.71,34083.0,215.6152,215.847,215.4993,215.4993,34083.0
2018-01-22 10:05:00,241.68,242.06,241.6,242.04,29829.0,215.4726,215.8114,215.4012,215.7935,29829.0
2018-01-22 10:10:00,241.98,242.16,241.79,241.89,23998.0,215.74,215.9005,215.5706,215.6598,23998.0
2018-01-22 10:15:00,241.9,242.29,241.83,242.15,28279.0,215.6687,216.0164,215.6063,215.8916,28279.0
2018-01-22 10:20:00,242.11,242.15,241.94,242.0,40689.0,215.8559,215.8916,215.7044,215.7579,40689.0
2018-01-22 10:25:00,241.99,242.0,241.8,241.95,29680.0,215.7489,215.7579,215.5795,215.7133,29680.0
2018-01-22 10:30:00,241.96,242.03,241.82,241.85,31716.0,215.7222,215.7846,215.5974,215.6241,31716.0
2018-01-22 10:35:00,241.83,242.02,241.79,241.99,36373.0,215.6063,215.7757,215.5706,215.7489,36373.0
2018-01-22 10:40:00,242.0,242.02,241.56,241.61,27442.0,215.7579,215.7757,215.3656,215.4102,27442.0
2018-01-22 10:45:00,241.61,241.7,241.36,241.69,33341.0,215.4102,215.4904,215.1873,215.4815,33341.0
2018-01-22 10:50:00,241.69,242.0,241.69,241.93,28075.0,215.4815,215.7579,215.4815,215.6955,28075.0
2018-01-22 10:55:00,241.94,242.04,241.73,241.73,34468.0,215.7044,215.7935,215.5171,215.5171,34468.0
2018-01-22 11:00:00,241.68,241.95,241.61,241.87,21772.0,215.4726,215.7133,215.4102,215.642,21772.0
2018-01-22 11:05:00,241.9,242.03,241.81,241.93,25356.0,215.6687,215.7846,215.5885,215.6955,25356.0
2018-01-22 11:10:00,241.94,241.94,241.69,241.7,28646.0,215.7044,215.7044,215.4815,215.4904,28646.0
2018-01-22 11:15:00,241.7,242.06,241.69,241.98,25737.0,215.4904,215.8114,215.4815,215.74,25737.0
2018-01-22 11:20:00,241.99,242.46,241.99,242.34,21226.0,215.7489,216.168,215.7489,216.061,21226.0
2018-01-22 11:25:00,242.36,242.64,242.32,242.56,20811.0,216.0788,216.3285,216.0432,216.2571,20811.0
2018-01-22 11:30:00,242.57,242.71,242.47,242.67,12461.0,216.2661,216.3909,216.1769,216.3552,12461.0
2018-01-22 11:35:00,242.65,242.74,242.49,242.73,12471.0,216.3374,216.4176,216.1947,216.4087,12471.0
2018-01-22 11:40:00,242.73,242.73,242.36,242.42,17733.0,216.4087,216.4087,216.0788,216.1323,17733.0
2018-01-22 11:45:00,242.39,242.69,242.38,242.68,12216.0,216.1056,216.373,216.0967,216.3641,12216.0
2018-01-22 11:50:00,242.7,242.72,242.52,242.68,16174.0,216.382,216.3998,216.2215,216.3641,16174.0
2018-01-22 11:55:00,242.68,242.95,242.59,242.95,9910.0,216.3641,216.6048,216.2839,216.6048,9910.0
2018-01-22 12:00:00,242.92,243.08,242.76,242.94,15511.0,216.5781,216.7207,216.4354,216.5959,15511.0
2018-01-22 12:05:00,242.97,243.08,242.92,243.05,16354.0,216.6227,216.7207,216.5781,216.694,16354.0
2018-01-22 12:10:00,243.04,243.11,242.94,243.04,13835.0,216.6851,216.7475,216.5959,216.6851,13835.0
2018-01-22 12:15:00,243.08,243.09,242.96,243.0,28726.0,216.7207,216.7297,216.6138,216.6494,28726.0
2018-01-22 12:20:00,243.03,243.12,242.86,242.91,15765.0,216.6762,216.7564,216.5246,216.5692,15765.0
2018-01-22 12:25:00,242.93,243.07,242.9,242.94,58814.0,216.587,216.7118,216.5603,216.5959,58814.0
2018-01-22 12:30:00,242.94,243.04,242.88,243.01,26111.0,216.5959,216.6851,216.5424,216.6583,26111.0
2018-01-22 12:35:00,243.0,243.08,242.91,243.0,36763.0,216.6494,216.7207,216.5692,216.6494,36763.0
2018-01-22 12:40:00,243.02,243.18,242.98,243.01,23671.0,216.6673,216.8099,216.6316,216.6583,23671.0
2018-01-22 12:45:00,243.0,243.03,242.76,242.83,38006.0,216.6494,216.6762,216.4354,216.4979,38006.0
2018-01-22 12:50:00,242.8,243.11,242.8,242.98,22643.0,216.4711,216.7475,216.4711,216.6316,22643.0
2018-01-22 12:55:00,242.99,243.04,242.93,242.96,22391.0,216.6405,216.6851,216.587,216.6138,22391.0
2018-01-22 13:00:00,242.96,243.06,242.87,242.97,18786.0,216.6138,216.7029,216.5335,216.6227,18786.0
2018-01-22 13:05:00,242.96,243.04,242.94,243.03,21977.0,216.6138,216.6851,216.5959,216.6762,21977.0
2018-01-22 13:10:00,243.02,243.04,242.93,243.0,20366.0,216.6673,216.6851,216.587,216.6494,20366.0
2018-01-22 13:15:00,243.01,243.04,242.93,243.0,19183.0,216.6583,216.6851,216.587,216.6494,19183.0
2018-01-22 13:20:00,243.01,243.04,242.91,242.99,13616.0,216.6583,216.6851,216.5692,216.6405,13616.0
2018-01-22 13:25:00,243.01,243.01,242.9,242.94,19278.0,216.6583,216.6583,216.5603,216.5959,19278.0
2018-01-22 13:30:00,242.95,243.03,242.91,242.97,18856.0,216.6048,216.6762,216.5692,216.6227,18856.0
2018-01-22 13:35:00,242.97,243.0,242.75,242.75,19347.0,216.6227,216.6494,216.4265,216.4265,19347.0
2018-01-22 13:40:00,242.74,243.03,242.74,243.0,19814.0,216.4176,216.6762,216.4176,216.6494,19814.0
2018-01-22 13:45:00,242.96,243.04,242.95,242.99,20367.0,216.6138,216.6851,216.6048,216.6405,20367.0
2018-01-22 13:50:00,242.99,243.03,242.9,242.97,41386.0,216.6405,216.6762,216.5603,216.6227,41386.0
2018-01-22 13:55:00,242.94,243.07,242.93,243.07,28791.0,216.5959,216.7118,216.587,216.7118,28791.0
2018-01-22 14:00:00,243.05,243.36,243.05,243.28,27327.0,216.694,216.9704,216.694,216.8991,27327.0
2018-01-22 14:05:00,243.27,243.39,243.1,243.17,22397.0,216.8901,216.9971,216.7386,216.801,22397.0
2018-01-22 14:10:00,243.17,243.5,243.16,243.47,16507.0,216.801,217.0952,216.7921,217.0685,16507.0
2018-01-22 14:15:00,243.46,243.54,243.36,243.37,31790.0,217.0595,217.1309,216.9704,216.9793,31790.0
2018-01-22 14:20:00,243.38,243.38,242.9,242.95,20383.0,216.9882,216.9882,216.5603,216.6048,20383.0
2018-01-22 14:25:00,242.98,243.02,242.91,242.94,13287.0,216.6316,216.6673,216.5692,216.5959,13287.0
2018-01-22 14:30:00,242.89,243.13,242.88,243.07,18275.0,216.5514,216.7653,216.5424,216.7118,18275.0
2018-01-22 14:35:00,243.05,243.07,242.92,243.02,14637.0,216.694,216.7118,216.5781,216.6673,14637.0
2018-01-22 14:40:00,243.02,243.05,242.92,243.04,12478.0,216.6673,216.694,216.5781,216.6851,12478.0
2018-01-22 14:45:00,243.03,243.23,243.0,243.15,17582.0,216.6762,216.8545,216.6494,216.7832,17582.0
2018-01-22 14:50:00,243.14,243.19,242.99,242.99,12634.0,216.7742,216.8188,216.6405,216.6405,12634.0
2018-01-22 14:55:00,243.0,243.07,242.98,243.01,8972.0,216.6494,216.7118,216.6316,216.6583,8972.0
2018-01-22 15:00:00,242.96,243.09,242.95,243.09,30655.0,216.6138,216.7297,216.6048,216.7297,30655.0
2018-01-22 15:05:00,243.1,243.11,243.02,243.08,13787.0,216.7386,216.7475,216.6673,216.7207,13787.0
2018-01-22 15:10:00,243.08,243.09,242.94,242.95,10354.0,216.7207,216.7297,216.5959,216.6048,10354.0
2018-01-22 15:15:00,242.98,243.16,242.97,243.13,68480.0,216.6316,216.7921,216.6227,216.7653,68480.0
2018-01-22 15:20:00,243.16,243.22,243.07,243.07,18422.0,216.7921,216.8456,216.7118,216.7118,18422.0
2018-01-22 15:25:00,243.07,243.21,243.07,243.17,14234.0,216.7118,216.8367,216.7118,216.801,14234.0
2018-01-22 15:30:00,243.19,243.21,243.02,243.08,39354.0,216.8188,216.8367,216.6673,216.7207,39354.0
2018-01-22 15:35:00,243.11,243.12,242.88,242.92,21771.0,216.7475,216.7564,216.5424,216.5781,21771.0
2018-01-22 15:40:00,242.91,243.03,242.72,242.79,53205.0,216.5692,216.6762,216.3998,216.4622,53205.0
2018-01-22 15:45:00,242.79,243.08,242.78,243.04,41165.0,216.4622,216.7207,216.4533,216.6851,41165.0
2018-01-22 15:50:00,243.08,243.15,243.03,243.08,51086.0,216.7207,216.7832,216.6762,216.7207,51086.0
2018-01-22 15:55:00,243.07,243.58,243.03,243.55,176588.0,216.7118,217.1665,216.6762,217.1398,176588.0
2018-01-23 09:30:00,242.99,243.79,242.59,243.39,114911.0,216.6405,217.3538,216.2839,216.9971,114911.0
2018-01-23 09:35:00,243.42,243.62,242.9,242.91,30262.0,217.0239,217.2022,216.5603,216.5692,30262.0
2018-01-23 09:40:00,243.01,243.01,242.41,242.63,36498.0,216.6583,216.6583,216.1234,216.3195,36498.0
2018-01-23 09:45:00,242.61,243.11,242.6,243.01,47611.0,216.3017,216.7475,216.2928,216.6583,47611.0
2018-01-23 09:50:00,243.05,243.31,243.0,243.09,27457.0,216.694,216.9258,216.6494,216.7297,27457.0
2018-01-23 09:55:00,243.03,243.49,242.79,243.22,29335.0,216.6762,217.0863,216.4622,216.8456,29335.0
2018-01-23 10:00:00,243.34,243.5,243.23,243.44,27384.0,216.9526,217.0952,216.8545,217.0417,27384.0
2018-01-23 10:05:00,243.42,244.2,243.42,244.19,35986.0,217.0239,217.7193,217.0239,217.7104,35986.0
2018-01-23 10:10:00,244.29,244.8,244.06,244.68,50580.0,217.7995,218.2542,217.5945,218.1472,50580.0
2018-01-23 10:15:00,244.76,245.39,244.76,245.28,47757.0,218.2186,218.7803,218.2186,218.6822,47757.0
2018-01-23 10:20:00,245.28,245.43,245.0,245.34,46882.0,218.6822,218.8159,218.4325,218.7357,46882.0
2018-01-23 10:25:00,245.28,246.11,245.21,245.94,43259.0,218.6822,219.4222,218.6198,219.2706,43259.0
2018-01-23 10:30:00,246.0,246.42,245.91,246.33,39915.0,219.3241,219.6986,219.2439,219.6183,39915.0
2018-01-23 10:35:00,246.32,246.62,246.19,246.55,35176.0,219.6094,219.8769,219.4935,219.8145,35176.0
2018-01-23 10:40:00,246.56,246.76,246.33,246.72,39328.0,219.8234,220.0017,219.6183,219.966,39328.0
2018-01-23 10:45:00,246.75,246.98,246.46,246.84,43306.0,219.9928,220.1978,219.7342,220.073,43306.0
2018-01-23 10:50:00,246.84,246.89,246.67,246.76,34885.0,220.073,220.1176,219.9215,220.0017,34885.0
2018-01-23 10:55:00,246.74,246.91,246.56,246.6,34809.0,219.9839,220.1354,219.8234,219.859,34809.0
2018-01-23 11:00:00,246.58,246.58,246.21,246.31,42590.0,219.8412,219.8412,219.5113,219.6005,42590.0
2018-01-23 11:05:00,246.33,246.33,246.0,246.23,53278.0,219.6183,219.6183,219.3241,219.5292,53278.0
2018-01-23 11:10:00,246.22,246.46,246.22,246.46,29748.0,219.5203,219.7342,219.5203,219.7342,29748.0
2018-01-23 11:15:00,246.43,246.45,246.2,246.39,35737.0,219.7075,219.7253,219.5024,219.6718,35737.0
2018-01-23 11:20:00,246.36,246.54,246.36,246.47,13026.0,219.6451,219.8056,219.6451,219.7431,13026.0
2018-01-23 11:25:00,246.48,246.52,246.06,246.07,20244.0,219.7521,219.7877,219.3776,219.3865,20244.0
2018-01-23 11:30:00,246.07,246.39,245.98,246.37,18526.0,219.3865,219.6718,219.3063,219.654,18526.0
2018-01-23 11:35:00,246.37,246.38,246.1,246.13,15521.0,219.654,219.6629,219.4133,219.44,15521.0
2018-01-23 11:40:00,246.12,246.22,245.81,245.86,13447.0,219.4311,219.5203,219.1547,219.1993,13447.0
2018-01-23 11:45:00,245.86,246.0,245.7,245.7,17412.0,219.1993,219.3241,219.0566,219.0566,17412.0
2018-01-23 11:50:00,245.61,245.75,245.55,245.67,12769.0,218.9764,219.1012,218.9229,219.0299,12769.0
2018-01-23 11:55:00,245.63,245.64,245.42,245.44,10676.0,218.9942,219.0031,218.807,218.8248,10676.0
2018-01-23 12:00:00,245.41,245.48,245.29,245.32,11762.0,218.7981,218.8605,218.6911,218.7178,11762.0
2018-01-23 12:05:00,245.29,245.37,245.14,245.15,11401.0,218.6911,218.7624,218.5574,218.5663,11401.0
2018-01-23 12:10:00,245.14,245.2,244.93,244.99,10774.0,218.5574,218.6109,218.3701,218.4236,10774.0
2018-01-23 12:15:00,244.99,245.12,244.98,245.12,13127.0,218.4236,218.5395,218.4147,218.5395,13127.0
2018-01-23 12:20:00,245.1,245.28,245.09,245.11,14747.0,218.5217,218.6822,218.5128,218.5306,14747.0
2018-01-23 12:25:00,245.16,245.43,245.16,245.42,9090.0,218.5752,218.8159,218.5752,218.807,9090.0
2018-01-23 12:30:00,245.4,245.63,245.39,245.51,21905.0,218.7892,218.9942,218.7803,218.8872,21905.0
2018-01-23 12:35:00,245.54,245.59,245.24,245.24,8567.0,218.914,218.9586,218.6465,218.6465,8567.0
2018-01-23 12:40:00,245.22,245.24,244.65,244.65,18837.0,218.6287,218.6465,218.1205,218.1205,18837.0
2018-01-23 12:45:00,244.68,244.85,244.51,244.56,37445.0,218.1472,218.2988,217.9957,218.0403,37445.0
2018-01-23 12:50:00,244.58,244.58,244.33,244.35,32320.0,218.0581,218.0581,217.8352,217.853,32320.0
2018-01-23 12:55:00,244.36,244.83,244.36,244.8,16214.0,217.8619,218.281,217.8619,218.2542,16214.0
2018-01-23 13:00:00,244.8,244.96,244.73,244.87,9555.0,218.2542,218.3969,218.1918,218.3166,9555.0
2018-01-23 13:05:00,244.87,244.89,244.65,244.67,8614.0,218.3166,218.3345,218.1205,218.1383,8614.0
2018-01-23 13:10:00,244.63,244.89,244.6,244.78,5621.0,218.1027,218.3345,218.0759,218.2364,5621.0
2018-01-23 13:15:00,244.75,244.75,244.54,244.72,9953.0,218.2097,218.2097,218.0224,218.1829,9953.0
2018-01-23 13:20:00,244.72,244.83,244.72,244.79,6214.0,218.1829,218.281,218.1829,218.2453,6214.0
2018-01-23 13:25:00,244.8,244.96,244.7,244.87,17730.0,218.2542,218.3969,218.1651,218.3166,17730.0
2018-01-23 13:30:00,244.86,244.92,244.81,244.88,11076.0,218.3077,218.3612,218.2631,218.3256,11076.0
2018-01-23 13:35:00,244.88,244.9,244.53,244.84,16755.0,218.3256,218.3434,218.0135,218.2899,16755.0
2018-01-23 13:40:00,244.84,244.96,244.79,244.79,12740.0,218.2899,218.3969,218.2453,218.2453,12740.0
2018-01-23 13:45:00,244.81,245.11,244.81,245.11,14530.0,218.2631,218.5306,218.2631,218.5306,14530.0
2018-01-23 13:50:00,245.11,245.29,245.06,245.25,15081.0,218.5306,218.6911,218.486,218.6554,15081.0
2018-01-23 13:55:00,245.26,245.44,245.23,245.33,12542.0,218.6644,218.8248,218.6376,218.7268,12542.0
2018-01-23 14:00:00,245.37,245.41,245.18,245.22,16930.0,218.7624,218.7981,218.593,218.6287,16930.0
2018-01-23 14:05:00,245.25,245.3,245.18,245.28,9360.0,218.6554,218.7,218.593,218.6822,9360.0
2018-01-23 14:10:00,245.33,245.34,245.16,245.18,13653.0,218.7268,218.7357,218.5752,218.593,13653.0
2018-01-23 14:15:00,245.14,245.32,245.12,245.32,21636.0,218.5574,218.7178,218.5395,218.7178,21636.0
2018-01-23 14:20:00,245.27,245.35,245.24,245.27,19975.0,218.6733,218.7446,218.6465,218.6733,19975.0
2018-01-23 14:25:00,245.25,245.31,245.16,245.31,21152.0,218.6554,218.7089,218.5752,218.7089,21152.0
2018-01-23 14:30:00,245.27,245.31,245.08,245.12,11598.0,218.6733,218.7089,218.5039,218.5395,11598.0
2018-01-23 14:35:00,245.11,245.4,245.11,245.39,26684.0,218.5306,218.7892,218.5306,218.7803,26684.0
2018-01-23 14:40:00,245.35,245.54,245.29,245.29,26991.0,218.7446,218.914,218.6911,218.6911,26991.0
2018-01-23 14:45:00,245.29,245.58,245.27,245.55,13730.0,218.6911,218.9497,218.6733,218.9229,13730.0
2018-01-23 14:50:00,245.53,245.74,245.53,245.59,19897.0,218.9051,219.0923,218.9051,218.9586,19897.0
2018-01-23 14:55:00,245.61,245.67,245.54,245.58,25576.0,218.9764,219.0299,218.914,218.9497,25576.0
2018-01-23 15:00:00,245.57,245.57,245.23,245.28,16608.0,218.9407,218.9407,218.6376,218.6822,16608.0
2018-01-23 15:05:00,245.29,245.29,245.13,245.22,19143.0,218.6911,218.6911,218.5484,218.6287,19143.0
2018-01-23 15:10:00,245.23,245.29,245.04,245.1,22945.0,218.6376,218.6911,218.4682,218.5217,22945.0
2018-01-23 15:15:00,245.12,245.19,245.06,245.15,17823.0,218.5395,218.6019,218.486,218.5663,17823.0
2018-01-23 15:20:00,245.16,245.29,245.13,245.23,32236.0,218.5752,218.6911,218.5484,218.6376,32236.0
2018-01-23 15:25:00,245.21,245.31,245.19,245.3,24592.0,218.6198,218.7089,218.6019,218.7,24592.0
2018-01-23 15:30:00,245.28,245.39,245.27,245.36,26229.0,218.6822,218.7803,218.6733,218.7535,26229.0
2018-01-23 15:35:00,245.36,245.36,244.95,245.13,27035.0,218.7535,218.7535,218.388,218.5484,27035.0
2018-01-23 15:40:00,245.1,245.3,245.03,245.3,44678.0,218.5217,218.7,218.4593,218.7,44678.0
2018-01-23 15:45:00,245.32,245.86,245.3,245.86,60681.0,218.7178,219.1993,218.7,219.1993,60681.0
2018-01-23 15:50:00,245.87,245.88,245.44,245.47,69753.0,219.2082,219.2171,218.8248,218.8516,69753.0
2018-01-23 15:55:00,245.48,245.62,245.16,245.24,169420.0,218.8605,218.9853,218.5752,218.6465,169420.0
2018-01-24 09:30:00,246.01,246.99,246.01,246.93,91190.0,219.333,220.2068,219.333,220.1533,91190.0
2018-01-24 09:35:00,246.8,247.0,245.82,245.82,45922.0,220.0374,220.2157,219.1636,219.1636,45922.0
2018-01-24 09:40:00,245.9,246.37,245.62,246.18,20237.0,219.235,219.654,218.9853,219.4846,20237.0
2018-01-24 09:45:00,246.2,246.42,246.06,246.15,19206.0,219.5024,219.6986,219.3776,219.4578,19206.0
2018-01-24 09:50:00,246.21,246.46,246.15,246.34,25065.0,219.5113,219.7342,219.4578,219.6272,25065.0
2018-01-24 09:55:00,246.31,246.98,246.31,246.8,22435.0,219.6005,220.1978,219.6005,220.0374,22435.0
2018-01-24 10:00:00,246.8,247.32,246.69,247.08,18163.0,220.0374,220.501,219.9393,220.287,18163.0
2018-01-24 10:05:00,247.09,247.22,246.76,246.96,17001.0,220.2959,220.4118,220.0017,220.18,17001.0
2018-01-24 10:10:00,246.96,246.97,246.22,246.3,35733.0,220.18,220.1889,219.5203,219.5916,35733.0
2018-01-24 10:15:00,246.29,246.37,245.96,246.27,18721.0,219.5827,219.654,219.2884,219.5648,18721.0
2018-01-24 10:20:00,246.29,246.37,246.01,246.08,15474.0,219.5827,219.654,219.333,219.3954,15474.0
2018-01-24 10:25:00,246.04,246.52,245.96,246.25,47267.0,219.3598,219.7877,219.2884,219.547,47267.0
2018-01-24 10:30:00,246.21,246.49,246.15,246.43,21998.0,219.5113,219.761,219.4578,219.7075,21998.0
2018-01-24 10:35:00,246.45,246.61,246.2,246.46,17717.0,219.7253,219.868,219.5024,219.7342,17717.0
2018-01-24 10:40:00,246.51,246.95,246.45,246.88,25110.0,219.7788,220.1711,219.7253,220.1087,25110.0
2018-01-24 10:45:00,246.9,246.98,246.73,246.87,20987.0,220.1265,220.1978,219.9749,220.0998,20987.0
2018-01-24 10:50:00,246.89,247.09,246.73,246.96,26929.0,220.1176,220.2959,219.9749,220.18,26929.0
2018-01-24 10:55:00,246.93,246.96,246.35,246.43,19912.0,220.1533,220.18,219.6362,219.7075,19912.0
2018-01-24 11:00:00,246.48,246.71,246.42,246.59,18588.0,219.7521,219.9571,219.6986,219.8501,18588.0
2018-01-24 11:05:00,246.58,246.71,246.48,246.51,35141.0,219.8412,219.9571,219.7521,219.7788,35141.0
2018-01-24 11:10:00,246.54,246.67,246.27,246.37,20732.0,219.8056,219.9215,219.5648,219.654,20732.0
2018-01-24 11:15:00,246.35,246.38,246.02,246.21,17769.0,219.6362,219.6629,219.3419,219.5113,17769.0
2018-01-24 11:20:00,246.33,246.54,246.32,246.4,17331.0,219.6183,219.8056,219.6094,219.6807,17331.0
2018-01-24 11:25:00,246.43,246.52,246.29,246.39,14108.0,219.7075,219.7877,219.5827,219.6718,14108.0
2018-01-24 11:30:00,246.4,246.45,245.79,245.83,29123.0,219.6807,219.7253,219.1369,219.1725,29123.0
2018-01-24 11:35:00,245.83,246.06,245.54,245.81,22653.0,219.1725,219.3776,218.914,219.1547,22653.0
2018-01-24 11:40:00,245.85,246.24,245.81,246.24,13002.0,219.1904,219.5381,219.1547,219.5381,13002.0
2018-01-24 11:45:00,246.23,246.3,246.0,246.04,11887.0,219.5292,219.5916,219.3241,219.3598,11887.0
2018-01-24 11:50:00,245.96,246.54,245.96,246.44,15611.0,219.2884,219.8056,219.2884,219.7164,15611.0
2018-01-24 11:55:00,246.48,246.78,246.32,246.32,14871.0,219.7521,220.0195,219.6094,219.6094,14871.0
2018-01-24 12:00:00,246.46,246.54,246.26,246.47,13912.0,219.7342,219.8056,219.5559,219.7431,13912.0
2018-01-24 12:05:00,246.41,246.68,246.23,246.32,10833.0,219.6896,219.9304,219.5292,219.6094,10833.0
2018-01-24 12:10:00,246.34,246.58,246.26,246.42,11975.0,219.6272,219.8412,219.5559,219.6986,11975.0
2018-01-24 12:15:00,246.47,246.48,245.86,246.02,15416.0,219.7431,219.7521,219.1993,219.3419,15416.0
2018-01-24 12:20:00,246.1,246.1,245.4,245.48,16515.0,219.4133,219.4133,218.7892,218.8605,16515.0
2018-01-24 12:25:00,245.46,245.67,245.32,245.55,12173.0,218.8427,219.0299,218.7178,218.9229,12173.0
2018-01-24 12:30:00,245.6,245.79,245.47,245.48,10467.0,218.9675,219.1369,218.8516,218.8605,10467.0
2018-01-24 12:35:00,245.54,245.7,245.12,245.12,11900.0,218.914,219.0566,218.5395,218.5395,11900.0
2018-01-24 12:40:00,245.18,245.25,244.79,245.25,16554.0,218.593,218.6554,218.2453,218.6554,16554.0
2018-01-24 12:45:00,245.18,245.32,244.99,245.06,10937.0,218.593,218.7178,218.4236,218.486,10937.0
2018-01-24 12:50:00,245.06,245.17,244.8,244.98,36984.0,218.486,218.5841,218.2542,218.4147,36984.0
2018-01-24 12:55:00,244.92,245.09,244.85,244.85,7791.0,218.3612,218.5128,218.2988,218.2988,7791.0
2018-01-24 13:00:00,244.92,244.98,244.67,244.73,17193.0,218.3612,218.4147,218.1383,218.1918,17193.0
2018-01-24 13:05:00,244.73,244.73,244.33,244.35,18100.0,218.1918,218.1918,217.8352,217.853,18100.0
2018-01-24 13:10:00,244.31,244.44,244.23,244.38,16354.0,217.8174,217.9333,217.746,217.8798,16354.0
2018-01-24 13:15:00,244.39,244.4,243.76,243.94,23546.0,217.8887,217.8976,217.327,217.4875,23546.0
2018-01-24 13:20:00,243.81,244.0,243.71,243.87,11204.0,217.3716,217.541,217.2824,217.4251,11204.0
2018-01-24 13:25:00,243.92,244.12,243.79,243.92,17984.0,217.4697,217.648,217.3538,217.4697,17984.0
2018-01-24 13:30:00,243.87,244.16,243.8,244.16,17323.0,217.4251,217.6836,217.3627,217.6836,17323.0
2018-01-24 13:35:00,244.25,244.34,243.99,244.3,27439.0,217.7639,217.8441,217.5321,217.8085,27439.0
2018-01-24 13:40:00,244.2,244.69,244.16,244.69,10049.0,217.7193,218.1562,217.6836,218.1562,10049.0
2018-01-24 13:45:00,244.65,245.0,244.65,245.0,22011.0,218.1205,218.4325,218.1205,218.4325,22011.0
2018-01-24 13:50:00,244.97,245.19,244.87,245.11,14557.0,218.4058,218.6019,218.3166,218.5306,14557.0
2018-01-24 13:55:00,245.08,245.17,245.0,245.16,11566.0,218.5039,218.5841,218.4325,218.5752,11566.0
2018-01-24 14:00:00,245.17,245.4,245.05,245.25,10726.0,218.5841,218.7892,218.4771,218.6554,10726.0
2018-01-24 14:05:00,245.22,245.43,245.2,245.29,9195.0,218.6287,218.8159,218.6109,218.6911,9195.0
2018-01-24 14:10:00,245.28,245.39,245.02,245.06,19529.0,218.6822,218.7803,218.4504,218.486,19529.0
2018-01-24 14:15:00,245.07,245.61,245.05,245.61,14746.0,218.495,218.9764,218.4771,218.9764,14746.0
2018-01-24 14:20:00,245.56,245.61,245.24,245.28,9978.0,218.9318,218.9764,218.6465,218.6822,9978.0
2018-01-24 14:25:00,245.24,245.42,245.16,245.42,12270.0,218.6465,218.807,218.5752,218.807,12270.0
2018-01-24 14:30:00,245.44,245.57,245.34,245.42,9373.0,218.8248,218.9407,218.7357,218.807,9373.0
2018-01-24 14:35:00,245.42,245.43,245.26,245.38,11754.0,218.807,218.8159,218.6644,218.7713,11754.0
2018-01-24 14:40:00,245.39,245.39,245.15,245.24,12262.0,218.7803,218.7803,218.5663,218.6465,12262.0
2018-01-24 14:45:00,245.27,245.45,245.23,245.25,18877.0,218.6733,218.8337,218.6376,218.6554,18877.0
2018-01-24 14:50:00,245.26,245.31,245.18,245.21,7979.0,218.6644,218.7089,218.593,218.6198,7979.0
2018-01-24 14:55:00,245.19,245.4,245.18,245.32,14820.0,218.6019,218.7892,218.593,218.7178,14820.0
2018-01-24 15:00:00,245.36,245.36,245.06,245.07,13789.0,218.7535,218.7535,218.486,218.495,13789.0
2018-01-24 15:05:00,245.11,245.41,245.09,245.41,18124.0,218.5306,218.7981,218.5128,218.7981,18124.0
2018-01-24 15:10:00,245.43,245.44,245.25,245.28,11808.0,218.8159,218.8248,218.6554,218.6822,11808.0
2018-01-24 15:15:00,245.34,245.54,245.31,245.46,16530.0,218.7357,218.914,218.7089,218.8427,16530.0
2018-01-24 15:20:00,245.43,245.48,245.32,245.4,14855.0,218.8159,218.8605,218.7178,218.7892,14855.0
2018-01-24 15:25:00,245.36,245.38,245.18,245.25,12628.0,218.7535,218.7713,218.593,218.6554,12628.0
2018-01-24 15:30:00,245.3,245.36,245.14,245.23,12352.0,218.7,218.7535,218.5574,218.6376,12352.0
2018-01-24 15:35:00,245.26,245.37,245.11,245.16,19235.0,218.6644,218.7624,218.5306,218.5752,19235.0
2018-01-24 15:40:00,245.11,245.21,245.04,245.16,14826.0,218.5306,218.6198,218.4682,218.5752,14826.0
2018-01-24 15:45:00,245.17,245.62,245.16,245.22,37622.0,218.5841,218.9853,218.5752,218.6287,37622.0
2018-01-24 15:50:00,245.29,245.29,245.0,245.01,36821.0,218.6911,218.6911,218.4325,218.4415,36821.0
2018-01-24 15:55:00,245.03,245.14,244.88,245.02,114799.0,218.4593,218.5574,218.3256,218.4504,114799.0
2018-01-25 09:30:00,244.75,245.72,244.35,245.55,106432.0,218.2097,219.0745,217.853,218.9229,106432.0
2018-01-25 09:35:00,245.39,245.88,245.22,245.5,14945.0,218.7803,219.2171,218.6287,218.8783,14945.0
2018-01-25 09:40:00,245.48,246.19,245.32,245.97,19046.0,218.8605,219.4935,218.7178,219.2974,19046.0
2018-01-25 09:45:00,245.91,246.06,245.66,245.73,13423.0,219.2439,219.3776,219.021,219.0834,13423.0
2018-01-25 09:50:00,245.72,245.94,245.48,245.8,14747.0,219.0745,219.2706,218.8605,219.1458,14747.0
2018-01-25 09:55:00,245.7,245.84,245.29,245.53,21608.0,219.0566,219.1815,218.6911,218.9051,21608.0
2018-01-25 10:00:00,245.62,246.01,245.5,245.91,22212.0,218.9853,219.333,218.8783,219.2439,22212.0
2018-01-25 10:05:00,245.91,245.99,245.08,245.13,26666.0,219.2439,219.3152,218.5039,218.5484,26666.0
2018-01-25 10:10:00,245.04,245.12,244.78,244.97,16776.0,218.4682,218.5395,218.2364,218.4058,16776.0
2018-01-25 10:15:00,245.0,245.07,244.77,244.89,9194.0,218.4325,218.495,218.2275,218.3345,9194.0
2018-01-25 10:20:00,244.88,245.08,244.67,244.68,10202.0,218.3256,218.5039,218.1383,218.1472,10202.0
2018-01-25 10:25:00,244.72,244.77,244.13,244.35,17241.0,218.1829,218.2275,217.6569,217.853,17241.0
2018-01-25 10:30:00,244.32,244.74,244.32,244.74,19882.0,217.8263,218.2007,217.8263,218.2007,19882.0
2018-01-25 10:35:00,244.77,244.87,244.53,244.61,31486.0,218.2275,218.3166,218.0135,218.0848,31486.0
2018-01-25 10:40:00,244.65,244.74,244.53,244.64,15945.0,218.1205,218.2007,218.0135,218.1116,15945.0
2018-01-25 10:45:00,244.62,244.77,244.1,244.22,23538.0,218.0938,218.2275,217.6301,217.7371,23538.0
2018-01-25 10:50:00,244.25,244.57,244.16,244.4,16186.0,217.7639,218.0492,217.6836,217.8976,16186.0
2018-01-25 10:55:00,244.44,244.91,244.34,244.91,11933.0,217.9333,218.3523,217.8441,218.3523,11933.0
2018-01-25 11:00:00,244.91,244.97,244.66,244.71,13301.0,218.3523,218.4058,218.1294,218.174,13301.0
2018-01-25 11:05:00,244.77,244.81,243.9,243.92,19352.0,218.2275,218.2631,217.4518,217.4697,19352.0
2018-01-25 11:10:00,243.96,244.33,243.94,244.13,14887.0,217.5053,217.8352,217.4875,217.6569,14887.0
2018-01-25 11:15:00,244.13,244.43,244.09,244.35,14479.0,217.6569,217.9244,217.6212,217.853,14479.0
2018-01-25 11:20:00,244.29,244.39,244.15,244.28,15894.0,217.7995,217.8887,217.6747,217.7906,15894.0
2018-01-25 11:25:00,244.3,244.54,244.13,244.54,22655.0,217.8085,218.0224,217.6569,218.0224,22655.0
2018-01-25 11:30:00,244.53,244.59,244.1,244.48,12815.0,218.0135,218.067,217.6301,217.9689,12815.0
2018-01-25 11:35:00,244.48,244.8,244.48,244.57,9524.0,217.9689,218.2542,217.9689,218.0492,9524.0
2018-01-25 11:40:00,244.56,244.86,244.48,244.8,13994.0,218.0403,218.3077,217.9689,218.2542,13994.0
2018-01-25 11:45:00,244.75,244.8,244.57,244.75,14440.0,218.2097,218.2542,218.0492,218.2097,14440.0
2018-01-25 11:50:00,244.8,245.13,244.79,245.04,11104.0,218.2542,218.5484,218.2453,218.4682,11104.0
2018-01-25 11:55:00,245.06,245.42,245.06,245.19,10294.0,218.486,218.807,218.486,218.6019,10294.0
2018-01-25 12:00:00,245.23,245.3,245.03,245.12,8604.0,218.6376,218.7,218.4593,218.5395,8604.0
2018-01-25 12:05:00,245.12,245.31,245.12,245.2,8670.0,218.5395,218.7089,218.5395,218.6109,8670.0
2018-01-25 12:10:00,245.22,245.39,245.22,245.39,7055.0,218.6287,218.7803,218.6287,218.7803,7055.0
2018-01-25 12:15:00,245.39,245.4,245.24,245.36,6189.0,218.7803,218.7892,218.6465,218.7535,6189.0
2018-01-25 12:20:00,245.27,245.45,245.22,245.34,12096.0,218.6733,218.8337,218.6287,218.7357,12096.0
2018-01-25 12:25:00,245.3,245.39,245.22,245.26,5827.0,218.7,218.7803,218.6287,218.6644,5827.0
2018-01-25 12:30:00,245.25,245.37,245.23,245.3,5839.0,218.6554,218.7624,218.6376,218.7,5839.0
2018-01-25 12:35:00,245.27,245.34,245.16,245.17,8159.0,218.6733,218.7357,218.5752,218.5841,8159.0
2018-01-25 12:40:00,245.15,245.24,245.07,245.08,7467.0,218.5663,218.6465,218.495,218.5039,7467.0
2018-01-25 12:45:00,245.07,245.25,245.06,245.22,8172.0,218.495,218.6554,218.486,218.6287,8172.0
2018-01-25 12:50:00,245.25,245.27,245.04,245.08,10086.0,218.6554,218.6733,218.4682,218.5039,10086.0
2018-01-25 12:55:00,245.07,245.17,245.02,245.15,9008.0,218.495,218.5841,218.4504,218.5663,9008.0
2018-01-25 13:00:00,245.13,245.13,244.9,244.9,8335.0,218.5484,218.5484,218.3434,218.3434,8335.0
2018-01-25 13:05:00,244.97,245.11,244.94,245.07,8481.0,218.4058,218.5306,218.3791,218.495,8481.0
2018-01-25 13:10:00,245.13,245.34,245.13,245.33,4721.0,218.5484,218.7357,218.5484,218.7268,4721.0
2018-01-25 13:15:00,245.38,245.42,245.31,245.35,12808.0,218.7713,218.807,218.7089,218.7446,12808.0
2018-01-25 13:20:00,245.35,245.35,245.05,245.09,18210.0,218.7446,218.7446,218.4771,218.5128,18210.0
2018-01-25 13:25:00,245.09,245.24,245.06,245.24,10755.0,218.5128,218.6465,218.486,218.6465,10755.0
2018-01-25 13:30:00,245.22,245.24,245.14,245.14,9535.0,218.6287,218.6465,218.5574,218.5574,9535.0
2018-01-25 13:35:00,245.16,245.27,245.15,245.27,6147.0,218.5752,218.6733,218.5663,218.6733,6147.0
2018-01-25 13:40:00,245.24,245.27,245.12,245.16,4659.0,218.6465,218.6733,218.5395,218.5752,4659.0
2018-01-25 13:45:00,245.19,245.3,245.16,245.19,7050.0,218.6019,218.7,218.5752,218.6019,7050.0
2018-01-25 13:50:00,245.2,245.31,245.13,245.23,7319.0,218.6109,218.7089,218.5484,218.6376,7319.0
2018-01-25 13:55:00,245.23,245.23,245.0,245.0,5178.0,218.6376,218.6376,218.4325,218.4325,5178.0
2018-01-25 14:00:00,245.03,245.24,244.92,245.15,17162.0,218.4593,218.6465,218.3612,218.5663,17162.0
2018-01-25 14:05:00,245.2,245.28,245.15,245.22,8740.0,218.6109,218.6822,218.5663,218.6287,8740.0
2018-01-25 14:10:00,245.24,245.28,244.57,244.76,24159.0,218.6465,218.6822,218.0492,218.2186,24159.0
2018-01-25 14:15:00,244.75,244.86,244.6,244.86,9553.0,218.2097,218.3077,218.0759,218.3077,9553.0
2018-01-25 14:20:00,244.85,244.9,244.65,244.65,10544.0,218.2988,218.3434,218.1205,218.1205,10544.0
2018-01-25 14:25:00,244.6,244.86,244.55,244.86,10192.0,218.0759,218.3077,218.0313,218.3077,10192.0
2018-01-25 14:30:00,244.89,244.92,244.75,244.79,9657.0,218.3345,218.3612,218.2097,218.2453,9657.0
2018-01-25 14:35:00,244.75,244.9,244.62,244.74,10915.0,218.2097,218.3434,218.0938,218.2007,10915.0
2018-01-25 14:40:00,244.78,244.86,244.63,244.76,11373.0,218.2364,218.3077,218.1027,218.2186,11373.0
2018-01-25 14:45:00,244.75,244.82,244.52,244.67,11478.0,218.2097,218.2721,218.0046,218.1383,11478.0
2018-01-25 14:50:00,244.74,244.82,244.57,244.74,12496.0,218.2007,218.2721,218.0492,218.2007,12496.0
2018-01-25 14:55:00,244.75,244.9,244.57,244.57,16545.0,218.2097,218.3434,218.0492,218.0492,16545.0
2018-01-25 15:00:00,244.59,244.63,244.28,244.52,22449.0,218.067,218.1027,217.7906,218.0046,22449.0
2018-01-25 15:05:00,244.51,244.68,244.5,244.53,13089.0,217.9957,218.1472,217.9868,218.0135,13089.0
2018-01-25 15:10:00,244.48,244.52,244.2,244.36,17205.0,217.9689,218.0046,217.7193,217.8619,17205.0
2018-01-25 15:15:00,244.38,244.86,244.35,244.77,20817.0,217.8798,218.3077,217.853,218.2275,20817.0
2018-01-25 15:20:00,244.76,244.92,244.76,244.86,11077.0,218.2186,218.3612,218.2186,218.3077,11077.0
2018-01-25 15:25:00,244.89,245.04,244.87,244.99,11565.0,218.3345,218.4682,218.3166,218.4236,11565.0
2018-01-25 15:30:00,244.95,244.98,244.84,244.91,16457.0,218.388,218.4147,218.2899,218.3523,16457.0
2018-01-25 15:35:00,244.91,244.92,244.79,244.87,21117.0,218.3523,218.3612,218.2453,218.3166,21117.0
2018-01-25 15:40:00,244.88,245.16,244.86,245.14,23408.0,218.3256,218.5752,218.3077,218.5574,23408.0
2018-01-25 15:45:00,245.1,245.3,245.09,245.16,23954.0,218.5217,218.7,218.5128,218.5752,23954.0
2018-01-25 15:50:00,245.16,245.34,245.03,245.04,34013.0,218.5752,218.7357,218.4593,218.4682,34013.0
2018-01-25 15:55:00,245.05,245.32,245.05,245.18,73215.0,218.4771,218.7178,218.4771,218.593,73215.0
2018-01-26 09:30:00,245.0,245.17,244.46,244.69,84040.0,218.4325,218.5841,217.9511,218.1562,84040.0
2018-01-26 09:35:00,244.81,245.39,244.62,245.34,17838.0,218.2631,218.7803,218.0938,218.7357,17838.0
2018-01-26 09:40:00,245.35,246.07,245.35,245.98,12848.0,218.7446,219.3865,218.7446,219.3063,12848.0
2018-01-26 09:45:00,245.86,246.27,245.78,245.98,18946.0,219.1993,219.5648,219.128,219.3063,18946.0
2018-01-26 09:50:00,246.01,246.3,245.83,246.23,14561.0,219.333,219.5916,219.1725,219.5292,14561.0
2018-01-26 09:55:00,246.25,246.5,246.0,246.04,18971.0,219.547,219.7699,219.3241,219.3598,18971.0
2018-01-26 10:00:00,246.03,246.28,246.03,246.27,5674.0,219.3509,219.5737,219.3509,219.5648,5674.0
2018-01-26 10:05:00,246.17,246.43,246.16,246.31,12932.0,219.4757,219.7075,219.4668,219.6005,12932.0
2018-01-26 10:10:00,246.25,246.3,246.12,246.17,9587.0,219.547,219.5916,219.4311,219.4757,9587.0
2018-01-26 10:15:00,246.16,246.16,245.88,246.05,9170.0,219.4668,219.4668,219.2171,219.3687,9170.0
2018-01-26 10:20:00,246.16,246.21,246.07,246.14,11077.0,219.4668,219.5113,219.3865,219.4489,11077.0
2018-01-26 10:25:00,246.09,246.22,246.02,246.07,11405.0,219.4043,219.5203,219.3419,219.3865,11405.0
2018-01-26 10:30:00,246.05,246.12,245.92,245.99,8032.0,219.3687,219.4311,219.2528,219.3152,8032.0
2018-01-26 10:35:00,246.03,246.32,246.02,246.29,9643.0,219.3509,219.6094,219.3419,219.5827,9643.0
2018-01-26 10:40:00,246.27,246.66,246.26,246.45,10183.0,219.5648,219.9125,219.5559,219.7253,10183.0
2018-01-26 10:45:00,246.35,246.59,246.32,246.33,8415.0,219.6362,219.8501,219.6094,219.6183,8415.0
2018-01-26 10:50:00,246.39,246.43,246.25,246.34,14152.0,219.6718,219.7075,219.547,219.6272,14152.0
2018-01-26 10:55:00,246.34,246.34,246.09,246.09,6819.0,219.6272,219.6272,219.4043,219.4043,6819.0
2018-01-26 11:00:00,246.15,246.28,246.08,246.28,10573.0,219.4578,219.5737,219.3954,219.5737,10573.0
2018-01-26 11:05:00,246.28,246.43,246.2,246.43,9810.0,219.5737,219.7075,219.5024,219.7075,9810.0
2018-01-26 11:10:00,246.43,246.7,246.37,246.58,29765.0,219.7075,219.9482,219.654,219.8412,29765.0
2018-01-26 11:15:00,246.59,246.74,246.53,246.63,11165.0,219.8501,219.9839,219.7966,219.8858,11165.0
2018-01-26 11:20:00,246.63,246.85,246.55,246.75,7431.0,219.8858,220.0819,219.8145,219.9928,7431.0
2018-01-26 11:25:00,246.74,246.82,246.54,246.81,10289.0,219.9839,220.0552,219.8056,220.0463,10289.0
2018-01-26 11:30:00,246.83,247.15,246.83,247.09,22709.0,220.0641,220.3494,220.0641,220.2959,22709.0
2018-01-26 11:35:00,247.09,247.15,247.07,247.07,9229.0,220.2959,220.3494,220.2781,220.2781,9229.0
2018-01-26 11:40:00,247.11,247.12,246.97,247.01,13098.0,220.3137,220.3227,220.1889,220.2246,13098.0
2018-01-26 11:45:00,247.04,247.08,246.91,246.91,9168.0,220.2513,220.287,220.1354,220.1354,9168.0
2018-01-26 11:50:00,246.92,246.97,246.77,246.86,8879.0,220.1443,220.1889,220.0106,220.0909,8879.0
2018-01-26 11:55:00,246.87,247.01,246.86,246.97,10134.0,220.0998,220.2246,220.0909,220.1889,10134.0
2018-01-26 12:00:00,246.97,247.03,246.76,246.81,6617.0,220.1889,220.2424,220.0017,220.0463,6617.0
2018-01-26 12:05:00,246.88,246.97,246.76,246.83,14952.0,220.1087,220.1889,220.0017,220.0641,14952.0
2018-01-26 12:10:00,246.78,246.87,246.77,246.82,9566.0,220.0195,220.0998,220.0106,220.0552,9566.0
2018-01-26 12:15:00,246.82,247.0,246.79,246.91,17154.0,220.0552,220.2157,220.0284,220.1354,17154.0
2018-01-26 12:20:00,246.9,247.12,246.87,247.08,14913.0,220.1265,220.3227,220.0998,220.287,14913.0
2018-01-26 12:25:00,247.08,247.26,247.04,247.24,21847.0,220.287,220.4475,220.2513,220.4296,21847.0
2018-01-26 12:30:00,247.23,247.26,247.12,247.21,12322.0,220.4207,220.4475,220.3227,220.4029,12322.0
2018-01-26 12:35:00,247.2,247.32,247.14,247.24,23922.0,220.394,220.501,220.3405,220.4296,23922.0
2018-01-26 12:40:00,247.21,247.32,247.17,247.32,11891.0,220.4029,220.501,220.3672,220.501,11891.0
2018-01-26 12:45:00,247.32,247.46,247.23,247.37,14158.0,220.501,220.6258,220.4207,220.5455,14158.0
2018-01-26 12:50:00,247.42,247.52,247.29,247.34,9132.0,220.5901,220.6793,220.4742,220.5188,9132.0
2018-01-26 12:55:00,247.32,247.44,247.31,247.36,9155.0,220.501,220.608,220.4921,220.5366,9155.0
2018-01-26 13:00:00,247.39,247.42,247.21,247.24,5249.0,220.5634,220.5901,220.4029,220.4296,5249.0
2018-01-26 13:05:00,247.29,247.31,247.2,247.25,6956.0,220.4742,220.4921,220.394,220.4386,6956.0
2018-01-26 13:10:00,247.25,247.3,247.15,247.21,5790.0,220.4386,220.4831,220.3494,220.4029,5790.0
2018-01-26 13:15:00,247.21,247.22,247.09,247.13,5624.0,220.4029,220.4118,220.2959,220.3316,5624.0
2018-01-26 13:20:00,247.13,247.23,247.04,247.09,9010.0,220.3316,220.4207,220.2513,220.2959,9010.0
2018-01-26 13:25:00,247.07,247.14,246.98,247.02,14434.0,220.2781,220.3405,220.1978,220.2335,14434.0
2018-01-26 13:30:00,247.0,247.08,246.93,247.06,16195.0,220.2157,220.287,220.1533,220.2692,16195.0
2018-01-26 13:35:00,247.03,247.17,246.94,247.03,10820.0,220.2424,220.3672,220.1622,220.2424,10820.0
2018-01-26 13:40:00,246.99,247.16,246.99,247.14,4979.0,220.2068,220.3583,220.2068,220.3405,4979.0
2018-01-26 13:45:00,247.12,247.21,247.06,247.11,10339.0,220.3227,220.4029,220.2692,220.3137,10339.0
2018-01-26 13:50:00,247.13,247.25,247.11,247.18,12614.0,220.3316,220.4386,220.3137,220.3762,12614.0
2018-01-26 13:55:00,247.19,247.38,247.17,247.3,13047.0,220.3851,220.5545,220.3672,220.4831,13047.0
2018-01-26 14:00:00,247.31,247.35,247.24,247.27,9433.0,220.4921,220.5277,220.4296,220.4564,9433.0
2018-01-26 14:05:00,247.27,247.29,247.03,247.15,13049.0,220.4564,220.4742,220.2424,220.3494,13049.0
2018-01-26 14:10:00,247.14,247.2,247.12,247.16,9008.0,220.3405,220.394,220.3227,220.3583,9008.0
2018-01-26 14:15:00,247.23,247.23,247.04,247.05,7559.0,220.4207,220.4207,220.2513,220.2602,7559.0
2018-01-26 14:20:00,247.06,247.2,247.03,247.07,7087.0,220.2692,220.394,220.2424,220.2781,7087.0
2018-01-26 14:25:00,247.12,247.19,246.99,247.07,13560.0,220.3227,220.3851,220.2068,220.2781,13560.0
2018-01-26 14:30:00,247.02,247.33,247.02,247.29,28111.0,220.2335,220.5099,220.2335,220.4742,28111.0
2018-01-26 14:35:00,247.25,247.54,247.25,247.5,19255.0,220.4386,220.6971,220.4386,220.6614,19255.0
2018-01-26 14:40:00,247.5,247.53,247.37,247.39,17280.0,220.6614,220.6882,220.5455,220.5634,17280.0
2018-01-26 14:45:00,247.37,247.45,247.19,247.45,19287.0,220.5455,220.6169,220.3851,220.6169,19287.0
2018-01-26 14:50:00,247.42,247.48,247.32,247.41,10399.0,220.5901,220.6436,220.501,220.5812,10399.0
2018-01-26 14:55:00,247.37,247.57,247.33,247.54,13932.0,220.5455,220.7239,220.5099,220.6971,13932.0
2018-01-26 15:00:00,247.53,247.8,247.51,247.72,13874.0,220.6882,220.9289,220.6704,220.8576,13874.0
2018-01-26 15:05:00,247.75,247.96,247.72,247.94,14617.0,220.8843,221.0716,220.8576,221.0537,14617.0
2018-01-26 15:10:00,247.94,248.33,247.94,248.33,27617.0,221.0537,221.4014,221.0537,221.4014,27617.0
2018-01-26 15:15:00,248.35,248.36,248.13,248.26,15049.0,221.4193,221.4282,221.2231,221.339,15049.0
2018-01-26 15:20:00,248.27,248.35,248.2,248.28,14996.0,221.348,221.4193,221.2855,221.3569,14996.0
2018-01-26 15:25:00,248.31,248.41,248.18,248.28,38434.0,221.3836,221.4728,221.2677,221.3569,38434.0
2018-01-26 15:30:00,248.31,248.34,248.18,248.31,21817.0,221.3836,221.4104,221.2677,221.3836,21817.0
2018-01-26 15:35:00,248.32,248.56,248.28,248.49,35983.0,221.3925,221.6065,221.3569,221.5441,35983.0
2018-01-26 15:40:00,248.52,248.72,248.47,248.58,40243.0,221.5708,221.7492,221.5263,221.6243,40243.0
2018-01-26 15:45:00,248.56,248.74,248.52,248.68,50335.0,221.6065,221.767,221.5708,221.7135,50335.0
2018-01-26 15:50:00,248.7,248.72,248.44,248.44,62905.0,221.7313,221.7492,221.4995,221.4995,62905.0
2018-01-26 15:55:00,248.47,248.55,247.88,248.42,310626.0,221.5263,221.5976,221.0002,221.4817,310626.0
2018-01-29 09:30:00,249.28,249.54,248.29,248.64,102600.0,222.2484,222.4802,221.3658,221.6778,102600.0
2018-01-29 09:35:00,248.87,250.14,248.64,250.12,55611.0,221.8829,223.0152,221.6778,222.9973,55611.0
2018-01-29 09:40:00,249.99,250.15,249.52,249.98,27386.0,222.8814,223.0241,222.4624,222.8725,27386.0
2018-01-29 09:45:00,249.98,250.42,249.96,250.09,23944.0,222.8725,223.2648,222.8547,222.9706,23944.0
2018-01-29 09:50:00,250.03,250.27,250.02,250.25,20216.0,222.9171,223.1311,222.9082,223.1132,20216.0
2018-01-29 09:55:00,250.24,250.67,250.23,250.5,27097.0,223.1043,223.4877,223.0954,223.3361,27097.0
2018-01-29 10:00:00,250.49,250.79,250.32,250.59,36330.0,223.3272,223.5947,223.1757,223.4164,36330.0
2018-01-29 10:05:00,250.6,250.64,250.12,250.18,39645.0,223.4253,223.461,222.9973,223.0508,39645.0
2018-01-29 10:10:00,250.18,250.33,249.69,249.7,27615.0,223.0508,223.1846,222.614,222.6229,27615.0
2018-01-29 10:15:00,249.65,249.8,249.05,249.05,55619.0,222.5783,222.712,222.0434,222.0434,55619.0
2018-01-29 10:20:00,249.08,249.16,248.75,249.01,27373.0,222.0701,222.1414,221.7759,222.0077,27373.0
2018-01-29 10:25:00,249.01,249.29,249.01,249.14,16844.0,222.0077,222.2573,222.0077,222.1236,16844.0
2018-01-29 10:30:00,249.18,249.45,248.95,249.39,24079.0,222.1593,222.4,221.9542,222.3465,24079.0
2018-01-29 10:35:00,249.4,249.5,248.82,248.84,20243.0,222.3554,222.4446,221.8383,221.8561,20243.0
2018-01-29 10:40:00,248.84,248.91,248.48,248.67,27058.0,221.8561,221.9186,221.5352,221.7046,27058.0
2018-01-29 10:45:00,248.66,249.13,248.49,248.95,29345.0,221.6957,222.1147,221.5441,221.9542,29345.0
2018-01-29 10:50:00,249.0,249.1,248.78,248.83,8137.0,221.9988,222.0879,221.8026,221.8472,8137.0
2018-01-29 10:55:00,248.82,248.89,248.55,248.61,15038.0,221.8383,221.9007,221.5976,221.6511,15038.0
2018-01-29 11:00:00,248.63,248.66,248.31,248.55,16154.0,221.6689,221.6957,221.3836,221.5976,16154.0
2018-01-29 11:05:00,248.53,248.67,248.37,248.39,16795.0,221.5798,221.7046,221.4371,221.4549,16795.0
2018-01-29 11:10:00,248.37,248.37,247.81,248.02,24521.0,221.4371,221.4371,220.9378,221.1251,24521.0
2018-01-29 11:15:00,248.0,248.1,247.77,247.81,19423.0,221.1072,221.1964,220.9022,220.9378,19423.0
2018-01-29 11:20:00,247.81,247.97,247.72,247.86,28573.0,220.9378,221.0805,220.8576,220.9824,28573.0
2018-01-29 11:25:00,247.88,247.9,247.54,247.61,20888.0,221.0002,221.0181,220.6971,220.7595,20888.0
2018-01-29 11:30:00,247.64,247.92,247.57,247.92,27073.0,220.7863,221.0359,220.7239,221.0359,27073.0
2018-01-29 11:35:00,247.94,248.0,247.84,247.89,20619.0,221.0537,221.1072,220.9646,221.0092,20619.0
2018-01-29 11:40:00,247.88,247.96,247.51,247.96,17548.0,221.0002,221.0716,220.6704,221.0716,17548.0
2018-01-29 11:45:00,247.97,247.99,247.55,247.58,14025.0,221.0805,221.0983,220.706,220.7328,14025.0
2018-01-29 11:50:00,247.64,247.9,247.64,247.77,9076.0,220.7863,221.0181,220.7863,220.9022,9076.0
2018-01-29 11:55:00,247.79,247.79,247.55,247.69,14834.0,220.92,220.92,220.706,220.8308,14834.0
2018-01-29 12:00:00,247.65,247.9,247.57,247.9,20091.0,220.7952,221.0181,220.7239,221.0181,20091.0
2018-01-29 12:05:00,247.9,248.24,247.9,248.09,12471.0,221.0181,221.3212,221.0181,221.1875,12471.0
2018-01-29 12:10:00,248.09,248.39,247.95,248.36,32495.0,221.1875,221.4549,221.0627,221.4282,32495.0
2018-01-29 12:15:00,248.33,248.54,248.27,248.51,15453.0,221.4014,221.5887,221.348,221.5619,15453.0
2018-01-29 12:20:00,248.52,248.64,248.38,248.57,13298.0,221.5708,221.6778,221.446,221.6154,13298.0
2018-01-29 12:25:00,248.59,248.67,248.34,248.52,10610.0,221.6333,221.7046,221.4104,221.5708,10610.0
2018-01-29 12:30:00,248.53,248.57,248.26,248.31,9787.0,221.5798,221.6154,221.339,221.3836,9787.0
2018-01-29 12:35:00,248.26,248.43,248.25,248.26,10730.0,221.339,221.4906,221.3301,221.339,10730.0
2018-01-29 12:40:00,248.24,248.25,248.04,248.15,17478.0,221.3212,221.3301,221.1429,221.241,17478.0
2018-01-29 12:45:00,248.19,248.32,248.15,248.23,15983.0,221.2766,221.3925,221.241,221.3123,15983.0
2018-01-29 12:50:00,248.23,248.4,248.12,248.32,11732.0,221.3123,221.4639,221.2142,221.3925,11732.0
2018-01-29 12:55:00,248.26,248.48,248.18,248.43,20032.0,221.339,221.5352,221.2677,221.4906,20032.0
2018-01-29 13:00:00,248.47,248.55,248.39,248.5,15068.0,221.5263,221.5976,221.4549,221.553,15068.0
2018-01-29 13:05:00,248.47,248.65,248.47,248.59,11703.0,221.5263,221.6867,221.5263,221.6333,11703.0
2018-01-29 13:10:00,248.66,248.84,248.62,248.81,11950.0,221.6957,221.8561,221.66,221.8294,11950.0
2018-01-29 13:15:00,248.83,248.89,248.77,248.78,14122.0,221.8472,221.9007,221.7937,221.8026,14122.0
2018-01-29 13:20:00,248.79,248.79,248.61,248.71,8241.0,221.8116,221.8116,221.6511,221.7402,8241.0
2018-01-29 13:25:00,248.71,248.76,248.67,248.73,10521.0,221.7402,221.7848,221.7046,221.7581,10521.0
2018-01-29 13:30:00,248.74,248.77,248.44,248.5,11149.0,221.767,221.7937,221.4995,221.553,11149.0
2018-01-29 13:35:00,248.45,248.53,248.4,248.5,6629.0,221.5084,221.5798,221.4639,221.553,6629.0
2018-01-29 13:40:00,248.47,248.58,248.07,248.11,47201.0,221.5263,221.6243,221.1696,221.2053,47201.0
2018-01-29 13:45:00,248.1,248.2,248.05,248.1,9356.0,221.1964,221.2855,221.1518,221.1964,9356.0
2018-01-29 13:50:00,248.08,248.26,248.0,248.26,11726.0,221.1786,221.339,221.1072,221.339,11726.0
2018-01-29 13:55:00,248.23,248.35,248.19,248.24,10996.0,221.3123,221.4193,221.2766,221.3212,10996.0
2018-01-29 14:00:00,248.25,248.37,248.2,248.25,8908.0,221.3301,221.4371,221.2855,221.3301,8908.0
2018-01-29 14:05:00,248.27,248.41,248.27,248.32,7858.0,221.348,221.4728,221.348,221.3925,7858.0
2018-01-29 14:10:00,248.28,248.43,248.15,248.4,18624.0,221.3569,221.4906,221.241,221.4639,18624.0
2018-01-29 14:15:00,248.4,248.45,248.31,248.35,11282.0,221.4639,221.5084,221.3836,221.4193,11282.0
2018-01-29 14:20:00,248.35,248.41,248.26,248.26,7757.0,221.4193,221.4728,221.339,221.339,7757.0
2018-01-29 14:25:00,248.22,248.33,248.09,248.09,9239.0,221.3034,221.4014,221.1875,221.1875,9239.0
2018-01-29 14:30:00,248.16,248.19,248.04,248.04,12042.0,221.2499,221.2766,221.1429,221.1429,12042.0
2018-01-29 14:35:00,248.06,248.08,247.64,247.68,15668.0,221.1607,221.1786,220.7863,220.8219,15668.0
2018-01-29 14:40:00,247.68,247.82,247.65,247.77,19039.0,220.8219,220.9467,220.7952,220.9022,19039.0
2018-01-29 14:45:00,247.77,247.8,247.55,247.58,16098.0,220.9022,220.9289,220.706,220.7328,16098.0
2018-01-29 14:50:00,247.63,247.66,247.4,247.58,20496.0,220.7774,220.8041,220.5723,220.7328,20496.0
2018-01-29 14:55:00,247.61,247.98,247.58,247.96,13788.0,220.7595,221.0894,220.7328,221.0716,13788.0
2018-01-29 15:00:00,247.97,248.08,247.82,248.04,11510.0,221.0805,221.1786,220.9467,221.1429,11510.0
2018-01-29 15:05:00,248.05,248.13,247.91,248.11,10660.0,221.1518,221.2231,221.027,221.2053,10660.0
2018-01-29 15:10:00,248.15,248.21,248.11,248.19,9520.0,221.241,221.2945,221.2053,221.2766,9520.0
2018-01-29 15:15:00,248.19,248.38,248.18,248.31,13952.0,221.2766,221.446,221.2677,221.3836,13952.0
2018-01-29 15:20:00,248.29,248.34,248.01,248.05,13652.0,221.3658,221.4104,221.1161,221.1518,13652.0
2018-01-29 15:25:00,248.05,248.07,247.93,247.95,11995.0,221.1518,221.1696,221.0448,221.0627,11995.0
2018-01-29 15:30:00,247.92,248.11,247.87,248.08,30163.0,221.0359,221.2053,220.9913,221.1786,30163.0
2018-01-29 15:35:00,248.04,248.09,247.8,247.8,16390.0,221.1429,221.1875,220.9289,220.9289,16390.0
2018-01-29 15:40:00,247.82,247.92,247.64,247.79,27118.0,220.9467,221.0359,220.7863,220.92,27118.0
2018-01-29 15:45:00,247.74,247.74,247.47,247.51,30364.0,220.8754,220.8754,220.6347,220.6704,30364.0
2018-01-29 15:50:00,247.51,247.96,247.48,247.88,28954.0,220.6704,221.0716,220.6436,221.0002,28954.0
2018-01-29 15:55:00,247.91,248.14,247.4,247.41,82976.0,221.027,221.232,220.5723,220.5812,82976.0
2018-01-30 09:30:00,232.88,242.74,232.1,239.49,1542148.0,207.6268,216.4176,206.9314,213.52,1542148.0
2018-01-30 09:35:00,239.49,239.78,236.25,236.6,428352.0,213.52,213.7786,210.6314,210.9434,428352.0
2018-01-30 09:40:00,236.46,237.62,235.0,236.18,345125.0,210.8186,211.8528,209.5169,210.569,345125.0
2018-01-30 09:45:00,236.25,237.72,236.16,236.5,221392.0,210.6314,211.942,210.5511,210.8543,221392.0
2018-01-30 09:50:00,236.46,236.78,234.96,235.01,195423.0,210.8186,211.1039,209.4813,209.5258,195423.0
2018-01-30 09:55:00,235.07,235.79,235.0,235.5,183231.0,209.5793,210.2213,209.5169,209.9627,183231.0
2018-01-30 10:00:00,235.55,236.47,235.5,235.73,180772.0,210.0073,210.8275,209.9627,210.1678,180772.0
2018-01-30 10:05:00,235.73,235.73,234.91,235.01,264484.0,210.1678,210.1678,209.4367,209.5258,264484.0
2018-01-30 10:10:00,235.04,235.39,234.45,234.47,172165.0,209.5526,209.8646,209.0266,209.0444,172165.0
2018-01-30 10:15:00,234.5,236.15,234.02,235.8,183773.0,209.0712,210.5422,208.6432,210.2302,183773.0
2018-01-30 10:20:00,235.79,236.6,235.12,236.59,126773.0,210.2213,210.9434,209.6239,210.9345,126773.0
2018-01-30 10:25:00,236.5,237.0,236.02,236.28,141723.0,210.8543,211.3001,210.4263,210.6581,141723.0
2018-01-30 10:30:00,236.21,237.01,236.01,236.78,176441.0,210.5957,211.309,210.4174,211.1039,176441.0
2018-01-30 10:35:00,236.73,236.91,236.04,236.52,81108.0,211.0593,211.2198,210.4442,210.8721,81108.0
2018-01-30 10:40:00,236.61,237.12,236.5,236.98,106101.0,210.9523,211.407,210.8543,211.2822,106101.0
2018-01-30 10:45:00,236.99,237.82,236.93,237.75,112569.0,211.2911,212.0311,211.2376,211.9687,112569.0
2018-01-30 10:50:00,237.75,237.77,236.98,237.42,71070.0,211.9687,211.9866,211.2822,211.6745,71070.0
2018-01-30 10:55:00,237.31,237.85,237.0,237.14,76922.0,211.5764,212.0579,211.3001,211.4249,76922.0
2018-01-30 11:00:00,237.21,238.0,237.21,237.89,89618.0,211.4873,212.1916,211.4873,212.0935,89618.0
2018-01-30 11:05:00,237.88,239.28,237.88,238.4,150995.0,212.0846,213.3328,212.0846,212.5482,150995.0
2018-01-30 11:10:00,238.39,240.59,238.37,240.59,133009.0,212.5393,214.5008,212.5215,214.5008,133009.0
2018-01-30 11:15:00,240.56,240.56,239.38,239.59,210555.0,214.474,214.474,213.422,213.6092,210555.0
2018-01-30 11:20:00,239.49,239.55,238.81,239.5,100389.0,213.52,213.5735,212.9138,213.529,100389.0
2018-01-30 11:25:00,239.48,239.55,239.15,239.3,67088.0,213.5111,213.5735,213.2169,213.3506,67088.0
2018-01-30 11:30:00,239.25,239.54,239.24,239.51,49935.0,213.3061,213.5646,213.2972,213.5379,49935.0
2018-01-30 11:35:00,239.54,239.67,239.25,239.26,44008.0,213.5646,213.6805,213.3061,213.315,44008.0
2018-01-30 11:40:00,239.26,240.1,239.23,239.9,68132.0,213.315,214.0639,213.2882,213.8856,68132.0
2018-01-30 11:45:00,239.84,239.97,239.22,239.23,82931.0,213.8321,213.948,213.2793,213.2882,82931.0
2018-01-30 11:50:00,239.23,239.43,239.05,239.05,58824.0,213.2882,213.4665,213.1278,213.1278,58824.0
2018-01-30 11:55:00,239.02,239.49,237.32,239.33,72140.0,213.101,213.52,211.5854,213.3774,72140.0
2018-01-30 12:00:00,239.29,239.41,238.62,238.8,73417.0,213.3417,213.4487,212.7444,212.9049,73417.0
2018-01-30 12:05:00,238.73,239.15,238.56,238.98,37789.0,212.8425,213.2169,212.6909,213.0653,37789.0
2018-01-30 12:10:00,238.94,239.5,238.89,239.33,58508.0,213.0297,213.529,212.9851,213.3774,58508.0
2018-01-30 12:15:00,239.31,239.69,239.01,239.63,53779.0,213.3596,213.6984,213.0921,213.6449,53779.0
2018-01-30 12:20:00,239.64,239.67,239.28,239.4,39581.0,213.6538,213.6805,213.3328,213.4398,39581.0
2018-01-30 12:25:00,239.4,239.4,238.52,238.53,40318.0,213.4398,213.4398,212.6552,212.6641,40318.0
2018-01-30 12:30:00,238.57,238.62,238.01,238.34,57767.0,212.6998,212.7444,212.2005,212.4947,57767.0
2018-01-30 12:35:00,238.34,238.68,238.29,238.66,38710.0,212.4947,212.7979,212.4502,212.78,38710.0
2018-01-30 12:40:00,238.69,238.99,238.41,238.48,46267.0,212.8068,213.0743,212.5572,212.6196,46267.0
2018-01-30 12:45:00,238.51,238.57,238.0,238.02,56061.0,212.6463,212.6998,212.1916,212.2094,56061.0
2018-01-30 12:50:00,238.04,238.32,237.86,237.98,52833.0,212.2273,212.4769,212.0668,212.1738,52833.0
2018-01-30 12:55:00,238.02,238.24,237.93,238.11,28636.0,212.2094,212.4056,212.1292,212.2897,28636.0
2018-01-30 13:00:00,238.11,238.12,237.61,237.64,24768.0,212.2897,212.2986,211.8439,211.8707,24768.0
2018-01-30 13:05:00,237.64,237.84,237.35,237.84,44955.0,211.8707,212.049,211.6121,212.049,44955.0
2018-01-30 13:10:00,237.84,238.16,237.77,237.77,38934.0,212.049,212.3343,211.9866,211.9866,38934.0
2018-01-30 13:15:00,237.78,238.08,237.77,237.78,25041.0,211.9955,212.2629,211.9866,211.9955,25041.0
2018-01-30 13:20:00,237.8,237.8,237.23,237.37,27165.0,212.0133,212.0133,211.5051,211.6299,27165.0
2018-01-30 13:25:00,237.35,237.77,237.33,237.5,23695.0,211.6121,211.9866,211.5943,211.7458,23695.0
2018-01-30 13:30:00,237.54,237.55,237.26,237.35,28423.0,211.7815,211.7904,211.5319,211.6121,28423.0
2018-01-30 13:35:00,237.33,237.94,237.29,237.89,21768.0,211.5943,212.1381,211.5586,212.0935,21768.0
2018-01-30 13:40:00,237.85,237.95,237.74,237.79,29374.0,212.0579,212.147,211.9598,212.0044,29374.0
2018-01-30 13:45:00,237.79,238.28,237.77,238.26,41607.0,212.0044,212.4413,211.9866,212.4234,41607.0
2018-01-30 13:50:00,238.32,238.55,238.02,238.02,39518.0,212.4769,212.682,212.2094,212.2094,39518.0
2018-01-30 13:55:00,238.0,238.21,237.82,237.87,24512.0,212.1916,212.3788,212.0311,212.0757,24512.0
2018-01-30 14:00:00,237.9,238.26,237.87,238.03,31594.0,212.1025,212.4234,212.0757,212.2184,31594.0
2018-01-30 14:05:00,238.04,238.13,237.59,237.62,29134.0,212.2273,212.3075,211.8261,211.8528,29134.0
2018-01-30 14:10:00,237.59,238.04,237.4,237.9,38232.0,211.8261,212.2273,211.6567,212.1025,38232.0
2018-01-30 14:15:00,237.88,237.9,237.52,237.89,33277.0,212.0846,212.1025,211.7637,212.0935,33277.0
2018-01-30 14:20:00,237.82,238.08,237.57,237.85,76154.0,212.0311,212.2629,211.8082,212.0579,76154.0
2018-01-30 14:25:00,237.89,238.09,237.86,238.07,32508.0,212.0935,212.2719,212.0668,212.254,32508.0
2018-01-30 14:30:00,238.05,238.08,237.52,237.65,41636.0,212.2362,212.2629,211.7637,211.8796,41636.0
2018-01-30 14:35:00,237.65,237.83,237.29,237.56,45970.0,211.8796,212.0401,211.5586,211.7993,45970.0
2018-01-30 14:40:00,237.56,237.57,237.19,237.26,40009.0,211.7993,211.8082,211.4695,211.5319,40009.0
2018-01-30 14:45:00,237.25,237.38,237.19,237.3,53015.0,211.5229,211.6388,211.4695,211.5675,53015.0
2018-01-30 14:50:00,237.27,237.36,236.97,237.36,41377.0,211.5408,211.621,211.2733,211.621,41377.0
2018-01-30 14:55:00,237.34,237.64,237.01,237.09,63208.0,211.6032,211.8707,211.309,211.3803,63208.0
2018-01-30 15:00:00,237.06,237.32,236.71,236.72,53976.0,211.3535,211.5854,211.0415,211.0504,53976.0
2018-01-30 15:05:00,236.7,236.98,236.66,236.77,68309.0,211.0326,211.2822,210.9969,211.095,68309.0
2018-01-30 15:10:00,236.75,237.14,236.73,236.9,39587.0,211.0772,211.4249,211.0593,211.2109,39587.0
2018-01-30 15:15:00,236.9,237.08,236.82,236.87,71203.0,211.2109,211.3714,211.1396,211.1842,71203.0
2018-01-30 15:20:00,236.86,236.97,236.65,236.81,57253.0,211.1752,211.2733,210.988,211.1307,57253.0
2018-01-30 15:25:00,236.83,237.04,236.57,237.03,77801.0,211.1485,211.3357,210.9167,211.3268,77801.0
2018-01-30 15:30:00,237.04,237.79,237.02,237.59,119920.0,211.3357,212.0044,211.3179,211.8261,119920.0
2018-01-30 15:35:00,237.6,237.94,237.55,237.63,106618.0,211.835,212.1381,211.7904,211.8617,106618.0
2018-01-30 15:40:00,237.64,237.79,237.49,237.7,90740.0,211.8707,212.0044,211.7369,211.9241,90740.0
2018-01-30 15:45:00,237.7,237.84,237.42,237.42,99564.0,211.9241,212.049,211.6745,211.6745,99564.0
2018-01-30 15:50:00,237.42,237.43,237.13,237.19,116773.0,211.6745,211.6834,211.416,211.4695,116773.0
2018-01-30 15:55:00,237.18,237.45,236.61,236.68,269124.0,211.4605,211.7013,210.9523,211.0148,269124.0
2018-01-31 09:30:00,242.84,247.0,242.0,242.23,380425.0,216.5068,220.2157,215.7579,215.9629,380425.0
2018-01-31 09:35:00,242.32,243.39,241.68,241.76,154883.0,216.0432,216.9971,215.4726,215.5439,154883.0
2018-01-31 09:40:00,241.7,242.0,240.6,241.96,126978.0,215.4904,215.7579,214.5097,215.7222,126978.0
2018-01-31 09:45:00,241.84,242.61,240.18,240.27,127833.0,215.6152,216.3017,214.1352,214.2155,127833.0
2018-01-31 09:50:00,240.23,240.44,239.39,239.77,84202.0,214.1798,214.367,213.4309,213.7697,84202.0
2018-01-31 09:55:00,239.68,240.75,239.65,240.68,72452.0,213.6894,214.6434,213.6627,214.581,72452.0
2018-01-31 10:00:00,240.62,240.79,239.69,239.69,65817.0,214.5275,214.6791,213.6984,213.6984,65817.0
2018-01-31 10:05:00,239.74,239.95,239.5,239.95,47464.0,213.7429,213.9302,213.529,213.9302,47464.0
2018-01-31 10:10:00,240.0,240.54,239.67,240.17,77200.0,213.9747,214.4562,213.6805,214.1263,77200.0
2018-01-31 10:15:00,240.13,240.66,240.05,240.24,43375.0,214.0906,214.5632,214.0193,214.1887,43375.0
2018-01-31 10:20:00,240.19,240.99,240.17,240.86,32483.0,214.1441,214.8574,214.1263,214.7415,32483.0
2018-01-31 10:25:00,240.84,241.07,240.44,240.44,31268.0,214.7237,214.9287,214.367,214.367,31268.0
2018-01-31 10:30:00,240.5,240.73,240.34,240.73,37144.0,214.4205,214.6256,214.2779,214.6256,37144.0
2018-01-31 10:35:00,240.77,240.96,240.06,240.16,63381.0,214.6612,214.8306,214.0282,214.1174,63381.0
2018-01-31 10:40:00,240.13,240.28,239.64,239.64,42352.0,214.0906,214.2244,213.6538,213.6538,42352.0
2018-01-31 10:45:00,239.64,239.95,239.4,239.57,36016.0,213.6538,213.9302,213.4398,213.5914,36016.0
2018-01-31 10:50:00,239.58,239.75,239.15,239.41,28911.0,213.6003,213.7518,213.2169,213.4487,28911.0
2018-01-31 10:55:00,239.42,239.45,238.99,239.24,43606.0,213.4576,213.4844,213.0743,213.2972,43606.0
2018-01-31 11:00:00,239.27,239.43,239.05,239.24,78355.0,213.3239,213.4665,213.1278,213.2972,78355.0
2018-01-31 11:05:00,239.22,239.5,238.58,238.73,27644.0,213.2793,213.529,212.7087,212.8425,27644.0
2018-01-31 11:10:00,238.82,238.97,238.62,238.63,36755.0,212.9227,213.0564,212.7444,212.7533,36755.0
2018-01-31 11:15:00,238.63,238.68,238.25,238.25,20182.0,212.7533,212.7979,212.4145,212.4145,20182.0
2018-01-31 11:20:00,238.21,238.24,237.9,238.16,68741.0,212.3788,212.4056,212.1025,212.3343,68741.0
2018-01-31 11:25:00,238.21,238.76,238.12,238.15,35199.0,212.3788,212.8692,212.2986,212.3254,35199.0
2018-01-31 11:30:00,238.11,238.72,238.11,238.55,25244.0,212.2897,212.8335,212.2897,212.682,25244.0
2018-01-31 11:35:00,238.57,238.57,238.21,238.28,27104.0,212.6998,212.6998,212.3788,212.4413,27104.0
2018-01-31 11:40:00,238.3,238.52,238.07,238.41,18871.0,212.4591,212.6552,212.254,212.5572,18871.0
2018-01-31 11:45:00,238.41,238.53,237.89,238.09,16941.0,212.5572,212.6641,212.0935,212.2719,16941.0
2018-01-31 11:50:00,238.14,238.14,237.54,237.55,41720.0,212.3164,212.3164,211.7815,211.7904,41720.0
2018-01-31 11:55:00,237.55,237.81,237.47,237.47,17972.0,211.7904,212.0222,211.7191,211.7191,17972.0
2018-01-31 12:00:00,237.53,238.1,237.46,238.05,39626.0,211.7726,212.2808,211.7102,212.2362,39626.0
2018-01-31 12:05:00,238.08,238.17,237.85,237.92,34584.0,212.2629,212.3432,212.0579,212.1203,34584.0
2018-01-31 12:10:00,237.89,237.89,237.59,237.74,27697.0,212.0935,212.0935,211.8261,211.9598,27697.0
2018-01-31 12:15:00,237.77,237.92,237.47,237.91,25764.0,211.9866,212.1203,211.7191,212.1114,25764.0
2018-01-31 12:20:00,237.9,238.11,237.86,237.89,30357.0,212.1025,212.2897,212.0668,212.0935,30357.0
2018-01-31 12:25:00,237.86,237.91,237.7,237.84,22681.0,212.0668,212.1114,211.9241,212.049,22681.0
2018-01-31 12:30:00,237.84,237.96,237.68,237.96,26539.0,212.049,212.156,211.9063,212.156,26539.0
2018-01-31 12:35:00,238.01,238.1,237.84,237.9,32700.0,212.2005,212.2808,212.049,212.1025,32700.0
2018-01-31 12:40:00,237.9,238.0,237.82,237.9,26823.0,212.1025,212.1916,212.0311,212.1025,26823.0
2018-01-31 12:45:00,237.97,237.98,237.52,237.68,18152.0,212.1649,212.1738,211.7637,211.9063,18152.0
2018-01-31 12:50:00,237.69,237.92,237.57,237.65,30764.0,211.9152,212.1203,211.8082,211.8796,30764.0
2018-01-31 12:55:00,237.65,237.92,237.57,237.89,13988.0,211.8796,212.1203,211.8082,212.0935,13988.0
2018-01-31 13:00:00,237.87,238.16,237.84,237.92,18485.0,212.0757,212.3343,212.049,212.1203,18485.0
2018-01-31 13:05:00,237.93,238.02,237.86,237.93,23440.0,212.1292,212.2094,212.0668,212.1292,23440.0
2018-01-31 13:10:00,237.89,238.08,237.83,238.06,13891.0,212.0935,212.2629,212.0401,212.2451,13891.0
2018-01-31 13:15:00,238.02,238.2,237.99,238.16,16346.0,212.2094,212.3699,212.1827,212.3343,16346.0
2018-01-31 13:20:00,238.2,238.49,238.19,238.46,22836.0,212.3699,212.6285,212.361,212.6017,22836.0
2018-01-31 13:25:00,238.41,238.41,238.13,238.23,15237.0,212.5572,212.5572,212.3075,212.3967,15237.0
2018-01-31 13:30:00,238.2,238.49,238.17,238.46,11928.0,212.3699,212.6285,212.3432,212.6017,11928.0
2018-01-31 13:35:00,238.44,238.7,238.4,238.56,28313.0,212.5839,212.8157,212.5482,212.6909,28313.0
2018-01-31 13:40:00,238.58,238.82,238.54,238.63,27208.0,212.7087,212.9227,212.6731,212.7533,27208.0
2018-01-31 13:45:00,238.61,238.67,238.49,238.49,19900.0,212.7355,212.789,212.6285,212.6285,19900.0
2018-01-31 13:50:00,238.46,238.47,238.13,238.24,14374.0,212.6017,212.6107,212.3075,212.4056,14374.0
2018-01-31 13:55:00,238.25,238.28,237.83,237.95,15076.0,212.4145,212.4413,212.0401,212.147,15076.0
2018-01-31 14:00:00,237.86,238.38,237.57,237.67,28973.0,212.0668,212.5304,211.8082,211.8974,28973.0
2018-01-31 14:05:00,237.63,237.95,237.61,237.77,28029.0,211.8617,212.147,211.8439,211.9866,28029.0
2018-01-31 14:10:00,237.85,238.08,237.5,237.59,23382.0,212.0579,212.2629,211.7458,211.8261,23382.0
2018-01-31 14:15:00,237.61,237.95,237.55,237.9,39235.0,211.8439,212.147,211.7904,212.1025,39235.0
2018-01-31 14:20:00,237.9,237.97,237.4,237.42,36463.0,212.1025,212.1649,211.6567,211.6745,36463.0
2018-01-31 14:25:00,237.43,237.68,237.2,237.5,33482.0,211.6834,211.9063,211.4784,211.7458,33482.0
2018-01-31 14:30:00,237.5,237.65,237.45,237.54,25287.0,211.7458,211.8796,211.7013,211.7815,25287.0
2018-01-31 14:35:00,237.54,237.55,237.22,237.22,31869.0,211.7815,211.7904,211.4962,211.4962,31869.0
2018-01-31 14:40:00,237.25,237.33,237.02,237.04,25188.0,211.5229,211.5943,211.3179,211.3357,25188.0
2018-01-31 14:45:00,237.05,237.06,236.2,236.2,44919.0,211.3446,211.3535,210.5868,210.5868,44919.0
2018-01-31 14:50:00,236.24,236.43,235.85,236.43,62856.0,210.6225,210.7919,210.2748,210.7919,62856.0
2018-01-31 14:55:00,236.38,236.65,236.35,236.36,36278.0,210.7473,210.988,210.7205,210.7295,36278.0
2018-01-31 15:00:00,236.34,236.38,236.03,236.25,63169.0,210.7116,210.7473,210.4352,210.6314,63169.0
2018-01-31 15:05:00,236.18,236.47,236.13,236.27,56812.0,210.569,210.8275,210.5244,210.6492,56812.0
2018-01-31 15:10:00,236.26,236.51,236.17,236.25,29980.0,210.6403,210.8632,210.5601,210.6314,29980.0
2018-01-31 15:15:00,236.23,236.23,235.77,235.94,37419.0,210.6136,210.6136,210.2034,210.355,37419.0
2018-01-31 15:20:00,235.88,236.07,235.76,236.07,36805.0,210.3015,210.4709,210.1945,210.4709,36805.0
2018-01-31 15:25:00,236.04,236.48,235.98,236.46,40118.0,210.4442,210.8364,210.3907,210.8186,40118.0
2018-01-31 15:30:00,236.48,237.08,236.48,237.08,66448.0,210.8364,211.3714,210.8364,211.3714,66448.0
2018-01-31 15:35:00,237.08,237.27,236.87,237.05,37859.0,211.3714,211.5408,211.1842,211.3446,37859.0
2018-01-31 15:40:00,237.07,237.69,237.07,237.64,56439.0,211.3625,211.9152,211.3625,211.8707,56439.0
2018-01-31 15:45:00,237.64,237.73,237.52,237.53,74250.0,211.8707,211.9509,211.7637,211.7726,74250.0
2018-01-31 15:50:00,237.53,237.55,237.24,237.5,69554.0,211.7726,211.7904,211.514,211.7458,69554.0
2018-01-31 15:55:00,237.52,237.55,236.74,236.79,164549.0,211.7637,211.7904,211.0682,211.1128,164549.0
2018-02-01 09:30:00,235.26,235.92,234.27,235.73,133189.0,209.7487,210.3372,208.8661,210.1678,133189.0
2018-02-01 09:35:00,235.73,236.95,235.53,236.94,60986.0,210.1678,211.2555,209.9895,211.2466,60986.0
2018-02-01 09:40:00,236.98,237.34,236.52,236.52,57878.0,211.2822,211.6032,210.8721,210.8721,57878.0
2018-02-01 09:45:00,236.73,237.35,236.72,236.93,43164.0,211.0593,211.6121,211.0504,211.2376,43164.0
2018-02-01 09:50:00,236.95,236.98,235.73,236.64,70145.0,211.2555,211.2822,210.1678,210.9791,70145.0
2018-02-01 09:55:00,236.75,236.86,235.61,235.7,40117.0,211.0772,211.1752,210.0608,210.141,40117.0
2018-02-01 10:00:00,235.68,236.23,235.61,235.69,30197.0,210.1232,210.6136,210.0608,210.1321,30197.0
2018-02-01 10:05:00,235.79,236.13,235.7,236.13,31427.0,210.2213,210.5244,210.141,210.5244,31427.0
2018-02-01 10:10:00,236.16,236.92,236.1,236.79,31051.0,210.5511,211.2287,210.4976,211.1128,31051.0
2018-02-01 10:15:00,236.76,237.17,236.73,237.06,32108.0,211.0861,211.4516,211.0593,211.3535,32108.0
2018-02-01 10:20:00,237.06,237.13,236.35,236.55,27697.0,211.3535,211.416,210.7205,210.8989,27697.0
2018-02-01 10:25:00,236.54,236.78,235.9,236.25,18377.0,210.8899,211.1039,210.3193,210.6314,18377.0
2018-02-01 10:30:00,236.29,236.4,235.71,235.76,27838.0,210.667,210.7651,210.1499,210.1945,27838.0
2018-02-01 10:35:00,235.73,235.83,235.2,235.28,23840.0,210.1678,210.2569,209.6952,209.7666,23840.0
2018-02-01 10:40:00,235.25,235.28,234.23,234.33,48139.0,209.7398,209.7666,208.8304,208.9196,48139.0
2018-02-01 10:45:00,234.33,234.76,234.2,234.21,43049.0,208.9196,209.303,208.8037,208.8126,43049.0
2018-02-01 10:50:00,234.2,234.27,233.83,233.94,35574.0,208.8037,208.8661,208.4738,208.5719,35574.0
2018-02-01 10:55:00,234.02,234.7,233.93,234.61,44127.0,208.6432,209.2495,208.563,209.1692,44127.0
2018-02-01 11:00:00,234.62,234.98,234.61,234.69,28666.0,209.1781,209.4991,209.1692,209.2405,28666.0
2018-02-01 11:05:00,234.61,234.88,234.44,234.47,31378.0,209.1692,209.4099,209.0177,209.0444,31378.0
2018-02-01 11:10:00,234.5,234.58,234.24,234.5,30084.0,209.0712,209.1425,208.8393,209.0712,30084.0
2018-02-01 11:15:00,234.52,234.92,234.45,234.89,35421.0,209.089,209.4456,209.0266,209.4189,35421.0
2018-02-01 11:20:00,234.95,235.08,234.72,234.95,49893.0,209.4724,209.5883,209.2673,209.4724,49893.0
2018-02-01 11:25:00,235.0,235.42,234.91,235.35,28844.0,209.5169,209.8914,209.4367,209.829,28844.0
2018-02-01 11:30:00,235.43,236.23,235.28,236.15,37827.0,209.9003,210.6136,209.7666,210.5422,37827.0
2018-02-01 11:35:00,236.08,236.7,236.08,236.08,37526.0,210.4798,211.0326,210.4798,210.4798,37526.0
2018-02-01 11:40:00,236.07,236.88,236.07,236.78,16282.0,210.4709,211.1931,210.4709,211.1039,16282.0
2018-02-01 11:45:00,236.7,236.74,236.26,236.53,33763.0,211.0326,211.0682,210.6403,210.881,33763.0
2018-02-01 11:50:00,236.55,237.14,236.5,237.03,31010.0,210.8989,211.4249,210.8543,211.3268,31010.0
2018-02-01 11:55:00,237.05,237.15,236.77,236.9,23158.0,211.3446,211.4338,211.095,211.2109,23158.0
2018-02-01 12:00:00,236.82,236.83,236.33,236.6,25667.0,211.1396,211.1485,210.7027,210.9434,25667.0
2018-02-01 12:05:00,236.63,236.65,235.98,236.12,29606.0,210.9702,210.988,210.3907,210.5155,29606.0
2018-02-01 12:10:00,236.12,236.52,236.11,236.41,19714.0,210.5155,210.8721,210.5066,210.774,19714.0
2018-02-01 12:15:00,236.5,236.98,236.44,236.91,25140.0,210.8543,211.2822,210.8008,211.2198,25140.0
2018-02-01 12:20:00,236.92,237.06,236.82,236.94,13912.0,211.2287,211.3535,211.1396,211.2466,13912.0
2018-02-01 12:25:00,237.01,237.01,236.65,236.84,15598.0,211.309,211.309,210.988,211.1574,15598.0
2018-02-01 12:30:00,236.84,236.92,236.64,236.68,22037.0,211.1574,211.2287,210.9791,211.0148,22037.0
2018-02-01 12:35:00,236.74,237.19,236.7,237.14,20267.0,211.0682,211.4695,211.0326,211.4249,20267.0
2018-02-01 12:40:00,237.12,237.13,236.8,236.91,10534.0,211.407,211.416,211.1217,211.2198,10534.0
2018-02-01 12:45:00,236.84,237.41,236.84,237.41,15590.0,211.1574,211.6656,211.1574,211.6656,15590.0
2018-02-01 12:50:00,237.41,237.46,237.19,237.25,17123.0,211.6656,211.7102,211.4695,211.5229,17123.0
2018-02-01 12:55:00,237.22,237.32,237.1,237.18,10154.0,211.4962,211.5854,211.3892,211.4605,10154.0
2018-02-01 13:00:00,237.17,237.57,237.11,237.56,24029.0,211.4516,211.8082,211.3981,211.7993,24029.0
2018-02-01 13:05:00,237.57,237.75,237.55,237.75,26268.0,211.8082,211.9687,211.7904,211.9687,26268.0
2018-02-01 13:10:00,237.76,237.82,237.59,237.59,110102.0,211.9776,212.0311,211.8261,211.8261,110102.0
2018-02-01 13:15:00,237.63,237.64,237.27,237.29,42498.0,211.8617,211.8707,211.5408,211.5586,42498.0
2018-02-01 13:20:00,237.29,237.31,237.19,237.28,15354.0,211.5586,211.5764,211.4695,211.5497,15354.0
2018-02-01 13:25:00,237.28,237.4,237.24,237.3,9335.0,211.5497,211.6567,211.514,211.5675,9335.0
2018-02-01 13:30:00,237.32,237.35,236.74,236.81,23379.0,211.5854,211.6121,211.0682,211.1307,23379.0
2018-02-01 13:35:00,236.79,236.86,236.19,236.23,38965.0,211.1128,211.1752,210.5779,210.6136,38965.0
2018-02-01 13:40:00,236.26,236.39,236.06,236.2,16901.0,210.6403,210.7562,210.462,210.5868,16901.0
2018-02-01 13:45:00,236.12,236.14,235.97,235.97,20294.0,210.5155,210.5333,210.3817,210.3817,20294.0
2018-02-01 13:50:00,236.0,236.06,235.9,235.97,13874.0,210.4085,210.462,210.3193,210.3817,13874.0
2018-02-01 13:55:00,236.01,236.06,235.64,235.97,25398.0,210.4174,210.462,210.0875,210.3817,25398.0
2018-02-01 14:00:00,235.95,236.01,235.74,235.92,17898.0,210.3639,210.4174,210.1767,210.3372,17898.0
2018-02-01 14:05:00,235.9,236.02,235.71,235.75,16039.0,210.3193,210.4263,210.1499,210.1856,16039.0
2018-02-01 14:10:00,235.78,235.9,235.57,235.71,27144.0,210.2123,210.3193,210.0251,210.1499,27144.0
2018-02-01 14:15:00,235.67,235.73,235.07,235.14,40057.0,210.1143,210.1678,209.5793,209.6418,40057.0
2018-02-01 14:20:00,235.09,235.16,234.62,235.12,43195.0,209.5972,209.6596,209.1781,209.6239,43195.0
2018-02-01 14:25:00,235.07,235.54,235.02,235.54,21016.0,209.5793,209.9984,209.5348,209.9984,21016.0
2018-02-01 14:30:00,235.49,235.49,235.11,235.16,19466.0,209.9538,209.9538,209.615,209.6596,19466.0
2018-02-01 14:35:00,235.13,235.56,235.12,235.43,24367.0,209.6328,210.0162,209.6239,209.9003,24367.0
2018-02-01 14:40:00,235.45,235.7,235.1,235.19,23738.0,209.9181,210.141,209.6061,209.6863,23738.0
2018-02-01 14:45:00,235.23,235.55,235.18,235.37,32251.0,209.722,210.0073,209.6774,209.8468,32251.0
2018-02-01 14:50:00,235.39,235.4,235.0,235.0,27365.0,209.8646,209.8736,209.5169,209.5169,27365.0
2018-02-01 14:55:00,235.06,235.17,234.98,235.12,32529.0,209.5704,209.6685,209.4991,209.6239,32529.0
2018-02-01 15:00:00,235.17,235.5,235.12,235.27,36988.0,209.6685,209.9627,209.6239,209.7577,36988.0
2018-02-01 15:05:00,235.26,235.51,235.08,235.43,35125.0,209.7487,209.9716,209.5883,209.9003,35125.0
2018-02-01 15:10:00,235.48,235.68,235.36,235.43,24046.0,209.9449,210.1232,209.8379,209.9003,24046.0
2018-02-01 15:15:00,235.34,235.54,235.15,235.19,18849.0,209.8201,209.9984,209.6507,209.6863,18849.0
2018-02-01 15:20:00,235.16,235.27,234.98,235.11,23750.0,209.6596,209.7577,209.4991,209.615,23750.0
2018-02-01 15:25:00,235.13,235.36,234.96,235.0,93546.0,209.6328,209.8379,209.4813,209.5169,93546.0
2018-02-01 15:30:00,234.99,234.99,234.55,234.94,41072.0,209.508,209.508,209.1157,209.4634,41072.0
2018-02-01 15:35:00,234.93,235.15,234.84,234.95,32054.0,209.4545,209.6507,209.3743,209.4724,32054.0
2018-02-01 15:40:00,234.91,235.08,234.63,234.85,37916.0,209.4367,209.5883,209.1871,209.3832,37916.0
2018-02-01 15:45:00,234.88,235.27,234.85,235.15,56091.0,209.4099,209.7577,209.3832,209.6507,56091.0
2018-02-01 15:50:00,235.19,235.32,234.84,235.0,75121.0,209.6863,209.8022,209.3743,209.5169,75121.0
2018-02-01 15:55:00,235.0,235.33,234.9,235.24,191272.0,209.5169,209.8111,209.4278,209.7309,191272.0
2018-02-02 09:30:00,233.0,233.97,232.55,233.19,137242.0,207.7338,208.5986,207.3326,207.9032,137242.0
2018-02-02 09:35:00,233.11,233.19,232.3,232.37,81705.0,207.8319,207.9032,207.1097,207.1721,81705.0
2018-02-02 09:40:00,232.38,234.48,232.35,234.27,50441.0,207.181,209.0533,207.1543,208.8661,50441.0
2018-02-02 09:45:00,234.43,234.43,233.85,234.15,37847.0,209.0087,209.0087,208.4916,208.7591,37847.0
2018-02-02 09:50:00,234.15,234.22,233.85,233.98,46365.0,208.7591,208.8215,208.4916,208.6075,46365.0
2018-02-02 09:55:00,233.87,234.51,233.82,234.51,27457.0,208.5095,209.0801,208.4649,209.0801,27457.0
2018-02-02 10:00:00,234.45,234.51,233.63,233.63,51543.0,209.0266,209.0801,208.2955,208.2955,51543.0
2018-02-02 10:05:00,233.67,233.79,233.29,233.57,43500.0,208.3312,208.4381,207.9924,208.242,43500.0
2018-02-02 10:10:00,233.52,233.84,233.21,233.79,34775.0,208.1974,208.4827,207.921,208.4381,34775.0
2018-02-02 10:15:00,233.77,233.89,233.54,233.75,21726.0,208.4203,208.5273,208.2153,208.4025,21726.0
2018-02-02 10:20:00,233.79,233.92,233.53,233.62,51669.0,208.4381,208.554,208.2063,208.2866,51669.0
2018-02-02 10:25:00,233.62,234.13,233.51,233.83,24936.0,208.2866,208.7413,208.1885,208.4738,24936.0
2018-02-02 10:30:00,233.85,233.85,233.51,233.73,21314.0,208.4916,208.4916,208.1885,208.3846,21314.0
2018-02-02 10:35:00,233.82,233.99,233.56,233.85,23920.0,208.4649,208.6165,208.2331,208.4916,23920.0
2018-02-02 10:40:00,233.83,234.17,233.7,233.7,18615.0,208.4738,208.7769,208.3579,208.3579,18615.0
2018-02-02 10:45:00,233.69,233.91,233.51,233.81,20598.0,208.349,208.5451,208.1885,208.456,20598.0
2018-02-02 10:50:00,233.81,234.12,233.7,233.99,21485.0,208.456,208.7324,208.3579,208.6165,21485.0
2018-02-02 10:55:00,233.96,234.0,233.53,233.62,44478.0,208.5897,208.6254,208.2063,208.2866,44478.0
2018-02-02 11:00:00,233.6,233.99,233.51,233.66,18256.0,208.2687,208.6165,208.1885,208.3222,18256.0
2018-02-02 11:05:00,233.73,234.13,233.73,234.12,21718.0,208.3846,208.7413,208.3846,208.7324,21718.0
2018-02-02 11:10:00,234.13,234.44,234.07,234.34,29306.0,208.7413,209.0177,208.6878,208.9285,29306.0
2018-02-02 11:15:00,234.38,234.5,233.91,234.03,29418.0,208.9642,209.0712,208.5451,208.6521,29418.0
2018-02-02 11:20:00,233.93,234.3,233.89,234.14,16576.0,208.563,208.8928,208.5273,208.7502,16576.0
2018-02-02 11:25:00,234.16,234.49,234.1,234.27,23512.0,208.768,209.0622,208.7145,208.8661,23512.0
2018-02-02 11:30:00,234.26,234.42,234.21,234.25,18343.0,208.8572,208.9998,208.8126,208.8483,18343.0
2018-02-02 11:35:00,234.25,234.6,234.16,234.5,30536.0,208.8483,209.1603,208.768,209.0712,30536.0
2018-02-02 11:40:00,234.51,234.6,234.25,234.25,17616.0,209.0801,209.1603,208.8483,208.8483,17616.0
2018-02-02 11:45:00,234.26,234.52,234.15,234.23,22792.0,208.8572,209.089,208.7591,208.8304,22792.0
2018-02-02 11:50:00,234.16,234.95,234.16,234.95,20240.0,208.768,209.4724,208.768,209.4724,20240.0
2018-02-02 11:55:00,234.88,234.89,234.1,234.15,28145.0,209.4099,209.4189,208.7145,208.7591,28145.0
2018-02-02 12:00:00,234.12,234.67,233.77,234.6,31359.0,208.7324,209.2227,208.4203,209.1603,31359.0
2018-02-02 12:05:00,234.6,234.91,234.58,234.91,16277.0,209.1603,209.4367,209.1425,209.4367,16277.0
2018-02-02 12:10:00,234.91,235.2,234.84,235.07,18320.0,209.4367,209.6952,209.3743,209.5793,18320.0
2018-02-02 12:15:00,235.13,235.48,235.11,235.44,14930.0,209.6328,209.9449,209.615,209.9092,14930.0
2018-02-02 12:20:00,235.45,235.89,235.34,235.85,37456.0,209.9181,210.3104,209.8201,210.2748,37456.0
2018-02-02 12:25:00,235.86,236.3,235.69,236.12,24254.0,210.2837,210.676,210.1321,210.5155,24254.0
2018-02-02 12:30:00,236.15,236.15,235.55,235.67,20284.0,210.5422,210.5422,210.0073,210.1143,20284.0
2018-02-02 12:35:00,235.69,235.75,235.42,235.59,17870.0,210.1321,210.1856,209.8914,210.043,17870.0
2018-02-02 12:40:00,235.56,235.85,235.55,235.83,14005.0,210.0162,210.2748,210.0073,210.2569,14005.0
2018-02-02 12:45:00,235.83,235.85,235.32,235.49,22256.0,210.2569,210.2748,209.8022,209.9538,22256.0
2018-02-02 12:50:00,235.4,235.45,235.2,235.28,18752.0,209.8736,209.9181,209.6952,209.7666,18752.0
2018-02-02 12:55:00,235.23,235.4,235.03,235.07,13880.0,209.722,209.8736,209.5437,209.5793,13880.0
2018-02-02 13:00:00,235.02,235.13,234.87,235.11,21636.0,209.5348,209.6328,209.401,209.615,21636.0
2018-02-02 13:05:00,235.11,235.23,235.03,235.08,13258.0,209.615,209.722,209.5437,209.5883,13258.0
2018-02-02 13:10:00,235.06,235.24,234.97,235.11,14858.0,209.5704,209.7309,209.4902,209.615,14858.0
2018-02-02 13:15:00,235.04,235.23,234.87,234.87,23579.0,209.5526,209.722,209.401,209.401,23579.0
2018-02-02 13:20:00,234.87,234.88,234.56,234.57,15279.0,209.401,209.4099,209.1246,209.1336,15279.0
2018-02-02 13:25:00,234.52,234.89,234.51,234.86,17754.0,209.089,209.4189,209.0801,209.3921,17754.0
2018-02-02 13:30:00,234.82,234.96,234.59,234.72,14582.0,209.3565,209.4813,209.1514,209.2673,14582.0
2018-02-02 13:35:00,234.77,234.89,234.59,234.59,16896.0,209.3119,209.4189,209.1514,209.1514,16896.0
2018-02-02 13:40:00,234.58,234.63,234.3,234.42,18345.0,209.1425,209.1871,208.8928,208.9998,18345.0
2018-02-02 13:45:00,234.34,234.45,234.03,234.21,16023.0,208.9285,209.0266,208.6521,208.8126,16023.0
2018-02-02 13:50:00,234.17,234.57,234.14,234.35,20845.0,208.7769,209.1336,208.7502,208.9374,20845.0
2018-02-02 13:55:00,234.38,234.59,234.37,234.46,12513.0,208.9642,209.1514,208.9552,209.0355,12513.0
2018-02-02 14:00:00,234.52,234.64,234.35,234.59,22358.0,209.089,209.196,208.9374,209.1514,22358.0
2018-02-02 14:05:00,234.54,234.7,234.33,234.58,39639.0,209.1068,209.2495,208.9196,209.1425,39639.0
2018-02-02 14:10:00,234.55,234.55,233.99,234.06,32232.0,209.1157,209.1157,208.6165,208.6789,32232.0
2018-02-02 14:15:00,234.04,234.06,233.63,233.71,24617.0,208.661,208.6789,208.2955,208.3668,24617.0
2018-02-02 14:20:00,233.75,233.89,233.61,233.89,15576.0,208.4025,208.5273,208.2777,208.5273,15576.0
2018-02-02 14:25:00,233.9,234.0,233.3,233.55,34238.0,208.5362,208.6254,208.0013,208.2242,34238.0
2018-02-02 14:30:00,233.56,233.97,233.52,233.86,19920.0,208.2331,208.5986,208.1974,208.5006,19920.0
2018-02-02 14:35:00,233.9,234.01,233.56,233.62,20023.0,208.5362,208.6343,208.2331,208.2866,20023.0
2018-02-02 14:40:00,233.67,233.95,233.57,233.91,15466.0,208.3312,208.5808,208.242,208.5451,15466.0
2018-02-02 14:45:00,233.94,233.94,233.41,233.55,22266.0,208.5719,208.5719,208.0993,208.2242,22266.0
2018-02-02 14:50:00,233.53,233.54,233.25,233.42,17489.0,208.2063,208.2153,207.9567,208.1083,17489.0
2018-02-02 14:55:00,233.42,233.44,232.82,232.97,22141.0,208.1083,208.1261,207.5733,207.7071,22141.0
2018-02-02 15:00:00,233.05,233.11,232.65,232.67,18081.0,207.7784,207.8319,207.4218,207.4396,18081.0
2018-02-02 15:05:00,232.74,232.84,232.56,232.61,36867.0,207.502,207.5912,207.3415,207.3861,36867.0
2018-02-02 15:10:00,232.61,232.98,232.61,232.8,27035.0,207.3861,207.716,207.3861,207.5555,27035.0
2018-02-02 15:15:00,232.79,233.31,232.67,233.05,25453.0,207.5466,208.0102,207.4396,207.7784,25453.0
2018-02-02 15:20:00,233.05,233.41,232.99,233.39,21889.0,207.7784,208.0993,207.7249,208.0815,21889.0
2018-02-02 15:25:00,233.42,233.74,233.37,233.4,31812.0,208.1083,208.3936,208.0637,208.0904,31812.0
2018-02-02 15:30:00,233.33,233.33,232.56,232.64,37361.0,208.028,208.028,207.3415,207.4128,37361.0
2018-02-02 15:35:00,232.54,232.75,232.28,232.74,57803.0,207.3237,207.5109,207.0919,207.502,57803.0
2018-02-02 15:40:00,232.73,232.73,232.22,232.27,48017.0,207.4931,207.4931,207.0384,207.083,48017.0
2018-02-02 15:45:00,232.27,232.34,231.7,232.18,105928.0,207.083,207.1454,206.5748,207.0027,105928.0
2018-02-02 15:50:00,232.25,232.25,231.19,231.2,140806.0,207.0651,207.0651,206.1201,206.129,140806.0
2018-02-02 15:55:00,231.21,232.1,231.2,231.77,207074.0,206.1379,206.9314,206.129,206.6372,207074.0
2018-02-05 09:30:00,230.79,231.0,228.01,230.95,214887.0,205.7635,205.9507,203.2849,205.9061,214887.0
2018-02-05 09:35:00,230.94,231.6,230.6,230.81,55300.0,205.8972,206.4856,205.5941,205.7813,55300.0
2018-02-05 09:40:00,230.86,231.45,230.5,230.82,46464.0,205.8259,206.3519,205.5049,205.7902,46464.0
2018-02-05 09:45:00,230.88,231.26,230.21,230.86,35494.0,205.8437,206.1825,205.2464,205.8259,35494.0
2018-02-05 09:50:00,231.0,231.39,230.61,231.13,32661.0,205.9507,206.2984,205.603,206.0666,32661.0
2018-02-05 09:55:00,231.01,231.25,230.82,230.98,21017.0,205.9596,206.1736,205.7902,205.9329,21017.0
2018-02-05 10:00:00,231.09,231.18,230.6,231.16,42933.0,206.0309,206.1112,205.5941,206.0933,42933.0
2018-02-05 10:05:00,231.17,231.54,230.89,231.48,29262.0,206.1023,206.4321,205.8526,206.3786,29262.0
2018-02-05 10:10:00,231.55,231.79,231.22,231.78,29649.0,206.441,206.655,206.1468,206.6461,29649.0
2018-02-05 10:15:00,231.72,231.95,231.46,231.79,19648.0,206.5926,206.7977,206.3608,206.655,19648.0
2018-02-05 10:20:00,231.79,232.96,231.75,232.96,47099.0,206.655,207.6981,206.6194,207.6981,47099.0
2018-02-05 10:25:00,233.0,233.11,232.73,232.73,62873.0,207.7338,207.8319,207.4931,207.4931,62873.0
2018-02-05 10:30:00,232.73,232.89,231.79,232.08,31506.0,207.4931,207.6357,206.655,206.9136,31506.0
2018-02-05 10:35:00,232.09,232.37,231.73,231.97,25384.0,206.9225,207.1721,206.6015,206.8155,25384.0
2018-02-05 10:40:00,231.78,232.3,231.57,232.3,21933.0,206.6461,207.1097,206.4589,207.1097,21933.0
2018-02-05 10:45:00,232.26,232.79,232.16,232.46,24094.0,207.0741,207.5466,206.9849,207.2524,24094.0
2018-02-05 10:50:00,232.43,232.5,231.97,232.08,29868.0,207.2256,207.288,206.8155,206.9136,29868.0
2018-02-05 10:55:00,232.04,232.63,231.95,232.13,25871.0,206.8779,207.4039,206.7977,206.9582,25871.0
2018-02-05 11:00:00,232.22,232.72,232.2,232.31,24293.0,207.0384,207.4842,207.0206,207.1186,24293.0
2018-02-05 11:05:00,232.26,232.75,232.16,232.58,22806.0,207.0741,207.5109,206.9849,207.3594,22806.0
2018-02-05 11:10:00,232.65,232.85,232.56,232.78,25101.0,207.4218,207.6001,207.3415,207.5377,25101.0
2018-02-05 11:15:00,232.83,233.0,232.58,232.9,20280.0,207.5822,207.7338,207.3594,207.6447,20280.0
2018-02-05 11:20:00,232.97,232.99,232.26,232.45,20988.0,207.7071,207.7249,207.0741,207.2435,20988.0
2018-02-05 11:25:00,232.47,232.86,232.33,232.66,22669.0,207.2613,207.609,207.1365,207.4307,22669.0
2018-02-05 11:30:00,232.56,232.56,231.89,232.08,19581.0,207.3415,207.3415,206.7442,206.9136,19581.0
2018-02-05 11:35:00,232.09,232.09,231.7,231.92,23891.0,206.9225,206.9225,206.5748,206.7709,23891.0
2018-02-05 11:40:00,231.91,232.06,231.25,231.58,27979.0,206.762,206.8957,206.1736,206.4678,27979.0
2018-02-05 11:45:00,231.56,231.72,231.07,231.07,23753.0,206.45,206.5926,206.0131,206.0131,23753.0
2018-02-05 11:50:00,231.29,231.62,231.29,231.48,20448.0,206.2092,206.5035,206.2092,206.3786,20448.0
2018-02-05 11:55:00,231.51,232.09,231.45,231.9,20728.0,206.4054,206.9225,206.3519,206.7531,20728.0
2018-02-05 12:00:00,231.9,231.9,231.42,231.44,18750.0,206.7531,206.7531,206.3251,206.343,18750.0
2018-02-05 12:05:00,231.51,231.64,231.28,231.34,13582.0,206.4054,206.5213,206.2003,206.2538,13582.0
2018-02-05 12:10:00,231.37,231.56,231.17,231.31,11689.0,206.2806,206.45,206.1023,206.2271,11689.0
2018-02-05 12:15:00,231.35,231.35,230.95,230.99,23442.0,206.2627,206.2627,205.9061,205.9418,23442.0
2018-02-05 12:20:00,231.05,231.12,230.55,230.77,23826.0,205.9953,206.0577,205.5495,205.7456,23826.0
2018-02-05 12:25:00,230.75,231.3,230.75,230.95,22754.0,205.7278,206.2182,205.7278,205.9061,22754.0
2018-02-05 12:30:00,231.0,231.47,230.89,231.2,17415.0,205.9507,206.3697,205.8526,206.129,17415.0
2018-02-05 12:35:00,231.21,231.35,231.01,231.09,21151.0,206.1379,206.2627,205.9596,206.0309,21151.0
2018-02-05 12:40:00,231.24,231.54,231.21,231.54,10729.0,206.1647,206.4321,206.1379,206.4321,10729.0
2018-02-05 12:45:00,231.55,231.71,231.14,231.64,15377.0,206.441,206.5837,206.0755,206.5213,15377.0
2018-02-05 12:50:00,231.61,231.83,231.16,231.16,20735.0,206.4945,206.6907,206.0933,206.0933,20735.0
2018-02-05 12:55:00,231.05,231.35,230.67,230.77,27458.0,205.9953,206.2627,205.6565,205.7456,27458.0
2018-02-05 13:00:00,230.75,230.75,229.83,229.87,31797.0,205.7278,205.7278,204.9076,204.9432,31797.0
2018-02-05 13:05:00,229.79,230.14,229.19,229.19,30423.0,204.8719,205.1839,204.337,204.337,30423.0
2018-02-05 13:10:00,229.33,229.54,229.0,229.44,24842.0,204.4618,204.649,204.1676,204.5599,24842.0
2018-02-05 13:15:00,229.46,229.57,228.67,228.86,44113.0,204.5777,204.6758,203.8733,204.0427,44113.0
2018-02-05 13:20:00,228.89,229.19,228.82,228.92,26314.0,204.0695,204.337,204.0071,204.0962,26314.0
2018-02-05 13:25:00,228.85,229.05,228.5,228.71,36419.0,204.0338,204.2121,203.7218,203.909,36419.0
2018-02-05 13:30:00,228.69,228.96,228.42,228.49,35051.0,203.8912,204.1319,203.6505,203.7129,35051.0
2018-02-05 13:35:00,228.58,228.83,227.79,227.84,45438.0,203.7931,204.016,203.0888,203.1334,45438.0
2018-02-05 13:40:00,227.87,228.61,227.84,228.39,37433.0,203.1601,203.8199,203.1334,203.6237,37433.0
2018-02-05 13:45:00,228.35,228.48,228.13,228.41,29984.0,203.588,203.704,203.3919,203.6415,29984.0
2018-02-05 13:50:00,228.34,228.53,228.11,228.21,31784.0,203.5791,203.7485,203.3741,203.4632,31784.0
2018-02-05 13:55:00,228.17,228.61,228.17,228.49,90712.0,203.4276,203.8199,203.4276,203.7129,90712.0
2018-02-05 14:00:00,228.5,228.63,228.15,228.34,38172.0,203.7218,203.8377,203.4097,203.5791,38172.0
2018-02-05 14:05:00,228.34,228.57,227.97,228.26,36783.0,203.5791,203.7842,203.2493,203.5078,36783.0
2018-02-05 14:10:00,228.3,228.32,227.97,228.02,26418.0,203.5435,203.5613,203.2493,203.2938,26418.0
2018-02-05 14:15:00,228.0,228.02,227.5,227.78,22952.0,203.276,203.2938,202.8302,203.0799,22952.0
2018-02-05 14:20:00,227.67,227.74,226.72,226.82,31106.0,202.9818,203.0442,202.1348,202.224,31106.0
2018-02-05 14:25:00,226.93,227.37,226.67,227.2,34435.0,202.322,202.7143,202.0902,202.5628,34435.0
2018-02-05 14:30:00,227.14,227.21,226.12,226.36,39604.0,202.5093,202.5717,201.5999,201.8138,39604.0
2018-02-05 14:35:00,226.43,226.88,226.28,226.84,30728.0,201.8763,202.2775,201.7425,202.2418,30728.0
2018-02-05 14:40:00,226.84,227.07,226.23,226.45,31370.0,202.2418,202.4469,201.6979,201.8941,31370.0
2018-02-05 14:45:00,226.5,226.65,225.88,226.1,63375.0,201.9387,202.0724,201.3859,201.582,63375.0
2018-02-05 14:50:00,226.09,226.2,225.13,225.98,81387.0,201.5731,201.6712,200.7172,201.475,81387.0
2018-02-05 14:55:00,225.94,226.05,222.22,224.14,162568.0,201.4394,201.5375,198.1228,199.8346,162568.0
2018-02-05 15:00:00,224.33,225.0,223.41,223.52,89039.0,200.004,200.6013,199.1837,199.2818,89039.0
2018-02-05 15:05:00,223.4,224.02,215.0,215.02,189916.0,199.1748,199.7276,191.6857,191.7035,189916.0
2018-02-05 15:10:00,215.03,221.58,208.48,221.53,272522.0,191.7125,197.5522,185.8727,197.5076,272522.0
2018-02-05 15:15:00,221.58,225.13,220.89,222.23,216604.0,197.5522,200.7172,196.937,198.1317,216604.0
2018-02-05 15:20:00,221.66,224.05,221.62,224.0,169721.0,197.6235,199.7543,197.5878,199.7098,169721.0
2018-02-05 15:25:00,224.0,225.39,223.63,224.87,178829.0,199.7098,200.949,199.3799,200.4854,178829.0
2018-02-05 15:30:00,224.74,224.78,223.0,223.92,121621.0,200.3695,200.4052,198.8182,199.6384,121621.0
2018-02-05 15:35:00,223.85,223.93,222.07,222.35,99955.0,199.576,199.6473,197.989,198.2387,99955.0
2018-02-05 15:40:00,222.31,223.17,220.26,222.87,108143.0,198.203,198.9698,196.3753,198.7023,108143.0
2018-02-05 15:45:00,223.02,223.02,221.37,221.61,103977.0,198.836,198.836,197.3649,197.5789,103977.0
2018-02-05 15:50:00,221.69,222.65,220.56,220.88,151256.0,197.6502,198.5061,196.6428,196.9281,151256.0
2018-02-05 15:55:00,220.82,221.88,219.99,220.02,244143.0,196.8746,197.8196,196.1346,196.1613,244143.0
2018-02-06 09:30:00,212.2,219.95,210.21,219.59,396918.0,189.1893,196.0989,187.4151,195.778,396918.0
2018-02-06 09:35:00,219.56,222.42,218.49,221.64,211651.0,195.7512,198.3011,194.7973,197.6057,211651.0
2018-02-06 09:40:00,221.51,222.62,220.0,220.0,227762.0,197.4898,198.4794,196.1435,196.1435,227762.0
2018-02-06 09:45:00,220.25,220.53,219.62,220.06,176295.0,196.3664,196.616,195.8047,196.197,176295.0
2018-02-06 09:50:00,220.21,224.24,220.03,224.15,133498.0,196.3307,199.9237,196.1703,199.8435,133498.0
2018-02-06 09:55:00,224.25,225.01,220.79,221.74,145512.0,199.9326,200.6102,196.8478,197.6948,145512.0
2018-02-06 10:00:00,222.49,223.17,221.18,221.64,89127.0,198.3635,198.9698,197.1956,197.6057,89127.0
2018-02-06 10:05:00,221.64,222.3,220.01,220.34,121908.0,197.6057,198.1941,196.1524,196.4466,121908.0
2018-02-06 10:10:00,220.38,221.06,220.04,220.68,121324.0,196.4823,197.0886,196.1792,196.7498,121324.0
2018-02-06 10:15:00,220.64,220.7,218.19,219.11,71772.0,196.7141,196.7676,194.5298,195.35,71772.0
2018-02-06 10:20:00,219.07,220.0,218.0,218.68,96129.0,195.3144,196.1435,194.3604,194.9666,96129.0
2018-02-06 10:25:00,218.77,219.72,218.45,219.14,62161.0,195.0469,195.8939,194.7616,195.3768,62161.0
2018-02-06 10:30:00,219.23,219.43,218.58,218.67,58459.0,195.457,195.6353,194.8775,194.9577,58459.0
2018-02-06 10:35:00,218.65,218.78,217.3,218.49,87115.0,194.9399,195.0558,193.7363,194.7973,87115.0
2018-02-06 10:40:00,218.64,219.02,217.5,218.89,96032.0,194.931,195.2698,193.9146,195.1539,96032.0
2018-02-06 10:45:00,218.99,220.12,218.99,219.83,64755.0,195.243,196.2505,195.243,195.9919,64755.0
2018-02-06 10:50:00,219.83,220.25,218.5,220.06,57948.0,195.9919,196.3664,194.8062,196.197,57948.0
2018-02-06 10:55:00,220.12,220.27,218.58,218.59,66034.0,196.2505,196.3842,194.8775,194.8864,66034.0
2018-02-06 11:00:00,218.63,219.41,218.32,219.06,52433.0,194.9221,195.6175,194.6457,195.3054,52433.0
2018-02-06 11:05:00,219.07,219.78,218.44,219.12,51304.0,195.3144,195.9474,194.7527,195.3589,51304.0
2018-02-06 11:10:00,219.07,219.51,218.06,218.13,55828.0,195.3144,195.7066,194.4139,194.4763,55828.0
2018-02-06 11:15:00,218.23,219.32,218.23,219.32,49466.0,194.5654,195.5372,194.5654,195.5372,49466.0
2018-02-06 11:20:00,219.32,219.57,218.97,219.25,57970.0,195.5372,195.7601,195.2252,195.4748,57970.0
2018-02-06 11:25:00,219.24,219.7,218.13,219.13,53394.0,195.4659,195.876,194.4763,195.3679,53394.0
2018-02-06 11:30:00,219.27,219.27,217.87,218.18,39749.0,195.4927,195.4927,194.2445,194.5209,39749.0
2018-02-06 11:35:00,218.0,219.04,218.0,219.04,33444.0,194.3604,195.2876,194.3604,195.2876,33444.0
2018-02-06 11:40:00,219.1,219.9,218.91,219.9,33010.0,195.3411,196.0544,195.1717,196.0544,33010.0
2018-02-06 11:45:00,219.66,220.23,219.41,220.23,31710.0,195.8404,196.3486,195.6175,196.3486,31710.0
2018-02-06 11:50:00,220.47,221.61,220.47,221.25,47358.0,196.5625,197.5789,196.5625,197.258,47358.0
2018-02-06 11:55:00,220.99,221.36,220.54,220.57,56828.0,197.0262,197.356,196.625,196.6517,56828.0
2018-02-06 12:00:00,220.57,221.47,220.57,221.35,46544.0,196.6517,197.4541,196.6517,197.3471,46544.0
2018-02-06 12:05:00,221.34,222.13,221.22,221.92,49074.0,197.3382,198.0425,197.2312,197.8553,49074.0
2018-02-06 12:10:00,221.83,221.92,221.16,221.91,46361.0,197.7751,197.8553,197.1777,197.8464,46361.0
2018-02-06 12:15:00,221.83,222.35,221.25,221.38,26007.0,197.7751,198.2387,197.258,197.3739,26007.0
2018-02-06 12:20:00,221.36,221.56,220.94,221.06,34477.0,197.356,197.5343,196.9816,197.0886,34477.0
2018-02-06 12:25:00,221.21,222.66,221.2,222.66,17639.0,197.2223,198.5151,197.2134,198.5151,17639.0
2018-02-06 12:30:00,222.59,223.06,222.03,222.34,48727.0,198.4527,198.8717,197.9534,198.2298,48727.0
2018-02-06 12:35:00,222.24,222.33,221.6,222.22,50930.0,198.1406,198.2208,197.57,198.1228,50930.0
2018-02-06 12:40:00,222.24,222.29,221.6,221.9,18155.0,198.1406,198.1852,197.57,197.8375,18155.0
2018-02-06 12:45:00,221.88,221.89,221.0,221.27,32083.0,197.8196,197.8286,197.0351,197.2758,32083.0
2018-02-06 12:50:00,221.22,221.45,220.82,221.23,36371.0,197.2312,197.4363,196.8746,197.2401,36371.0
2018-02-06 12:55:00,221.33,221.55,220.92,221.29,27196.0,197.3293,197.5254,196.9637,197.2936,27196.0
2018-02-06 13:00:00,221.25,221.25,220.21,220.67,37518.0,197.258,197.258,196.3307,196.7409,37518.0
2018-02-06 13:05:00,220.68,220.8,220.15,220.2,33509.0,196.7498,196.8568,196.2772,196.3218,33509.0
2018-02-06 13:10:00,220.17,221.45,220.1,221.38,36292.0,196.2951,197.4363,196.2327,197.3739,36292.0
2018-02-06 13:15:00,221.52,222.34,221.17,222.09,49692.0,197.4987,198.2298,197.1866,198.0069,49692.0
2018-02-06 13:20:00,222.17,222.45,221.23,221.7,28662.0,198.0782,198.3278,197.2401,197.6592,28662.0
2018-02-06 13:25:00,221.5,221.8,221.16,221.34,21746.0,197.4809,197.7483,197.1777,197.3382,21746.0
2018-02-06 13:30:00,221.33,221.33,220.53,220.7,54407.0,197.3293,197.3293,196.616,196.7676,54407.0
2018-02-06 13:35:00,220.63,221.21,220.63,220.86,31522.0,196.7052,197.2223,196.7052,196.9103,31522.0
2018-02-06 13:40:00,220.89,220.93,220.31,220.54,29126.0,196.937,196.9727,196.4199,196.625,29126.0
2018-02-06 13:45:00,220.5,220.71,220.1,220.26,22037.0,196.5893,196.7765,196.2327,196.3753,22037.0
2018-02-06 13:50:00,220.15,220.32,220.0,220.15,29409.0,196.2772,196.4288,196.1435,196.2772,29409.0
2018-02-06 13:55:00,220.2,220.5,219.46,219.67,24188.0,196.3218,196.5893,195.6621,195.8493,24188.0
2018-02-06 14:00:00,219.72,219.94,219.36,219.47,25985.0,195.8939,196.09,195.5729,195.671,25985.0
2018-02-06 14:05:00,219.51,219.65,218.7,218.92,20694.0,195.7066,195.8315,194.9845,195.1806,20694.0
2018-02-06 14:10:00,219.0,220.0,219.0,219.74,18215.0,195.2519,196.1435,195.2519,195.9117,18215.0
2018-02-06 14:15:00,219.7,219.7,218.63,218.76,34178.0,195.876,195.876,194.9221,195.038,34178.0
2018-02-06 14:20:00,218.76,219.42,218.64,219.0,34781.0,195.038,195.6264,194.931,195.2519,34781.0
2018-02-06 14:25:00,219.0,219.54,218.82,219.47,31955.0,195.2519,195.7334,195.0915,195.671,31955.0
2018-02-06 14:30:00,219.4,219.9,219.26,219.87,41879.0,195.6086,196.0544,195.4838,196.0276,41879.0
2018-02-06 14:35:00,219.9,220.54,219.67,219.77,44238.0,196.0544,196.625,195.8493,195.9385,44238.0
2018-02-06 14:40:00,219.69,220.27,219.61,220.27,31036.0,195.8671,196.3842,195.7958,196.3842,31036.0
2018-02-06 14:45:00,220.5,221.16,220.25,221.16,44911.0,196.5893,197.1777,196.3664,197.1777,44911.0
2018-02-06 14:50:00,221.09,221.73,220.7,221.73,32095.0,197.1153,197.6859,196.7676,197.6859,32095.0
2018-02-06 14:55:00,221.8,223.46,221.72,223.2,43493.0,197.7483,199.2283,197.677,198.9965,43493.0
2018-02-06 15:00:00,223.07,224.14,222.91,223.56,46025.0,198.8806,199.8346,198.738,199.3175,46025.0
2018-02-06 15:05:00,223.51,224.6,223.29,224.6,44150.0,199.2729,200.2447,199.0767,200.2447,44150.0
2018-02-06 15:10:00,224.58,224.58,222.73,222.89,42847.0,200.2269,200.2269,198.5775,198.7201,42847.0
2018-02-06 15:15:00,223.1,223.68,222.54,222.84,40993.0,198.9074,199.4245,198.4081,198.6755,40993.0
2018-02-06 15:20:00,222.84,223.45,222.6,222.66,40714.0,198.6755,199.2194,198.4616,198.5151,40714.0
2018-02-06 15:25:00,222.75,223.79,222.75,223.71,34209.0,198.5953,199.5225,198.5953,199.4512,34209.0
2018-02-06 15:30:00,223.71,224.68,223.18,224.44,48984.0,199.4512,200.316,198.9787,200.102,48984.0
2018-02-06 15:35:00,224.42,225.58,224.06,225.58,68756.0,200.0842,201.1184,199.7633,201.1184,68756.0
2018-02-06 15:40:00,225.53,226.51,225.51,226.22,86208.0,201.0738,201.9476,201.056,201.689,86208.0
2018-02-06 15:45:00,226.22,226.43,225.04,225.22,129066.0,201.689,201.8763,200.637,200.7975,129066.0
2018-02-06 15:50:00,225.19,225.31,224.16,224.95,70912.0,200.7707,200.8777,199.8524,200.5567,70912.0
2018-02-06 15:55:00,224.91,225.59,223.47,225.29,172999.0,200.5211,201.1273,199.2372,200.8599,172999.0
2018-02-07 09:30:00,222.33,223.66,221.51,223.64,261766.0,198.2208,199.4066,197.4898,199.3888,261766.0
2018-02-07 09:35:00,223.84,226.0,223.78,225.31,72201.0,199.5671,201.4929,199.5136,200.8777,72201.0
2018-02-07 09:40:00,225.57,226.67,225.27,226.2,97984.0,201.1095,202.0902,200.842,201.6712,97984.0
2018-02-07 09:45:00,226.19,226.19,224.67,224.86,86429.0,201.6623,201.6623,200.3071,200.4765,86429.0
2018-02-07 09:50:00,224.97,227.26,224.97,226.68,68390.0,200.5746,202.6162,200.5746,202.0991,68390.0
2018-02-07 09:55:00,226.51,227.77,226.12,227.21,48604.0,201.9476,203.0709,201.5999,202.5717,48604.0
2018-02-07 10:00:00,227.2,227.34,225.83,225.87,91660.0,202.5628,202.6876,201.3413,201.377,91660.0
2018-02-07 10:05:00,225.87,227.12,225.41,225.41,68374.0,201.377,202.4914,200.9669,200.9669,68374.0
2018-02-07 10:10:00,225.59,226.7,225.39,226.47,32394.0,201.1273,202.117,200.949,201.9119,32394.0
2018-02-07 10:15:00,226.58,227.0,226.36,226.59,33896.0,202.01,202.3844,201.8138,202.0189,33896.0
2018-02-07 10:20:00,226.64,227.32,226.32,226.62,48527.0,202.0635,202.6697,201.7782,202.0456,48527.0
2018-02-07 10:25:00,226.79,226.93,225.83,225.83,29779.0,202.1972,202.322,201.3413,201.3413,29779.0
2018-02-07 10:30:00,225.9,226.01,225.17,225.57,29403.0,201.4037,201.5018,200.7529,201.1095,29403.0
2018-02-07 10:35:00,225.57,226.79,225.38,226.69,37446.0,201.1095,202.1972,200.9401,202.1081,37446.0
2018-02-07 10:40:00,226.54,226.61,225.84,226.35,35528.0,201.9743,202.0367,201.3502,201.8049,35528.0
2018-02-07 10:45:00,226.41,227.0,226.05,227.0,21689.0,201.8584,202.3844,201.5375,202.3844,21689.0
2018-02-07 10:50:00,227.0,227.67,226.82,227.38,35870.0,202.3844,202.9818,202.224,202.7232,35870.0
2018-02-07 10:55:00,227.5,227.97,227.05,227.23,41358.0,202.8302,203.2493,202.429,202.5895,41358.0
2018-02-07 11:00:00,227.31,227.81,227.0,227.64,35642.0,202.6608,203.1066,202.3844,202.955,35642.0
2018-02-07 11:05:00,227.58,227.92,227.43,227.78,26807.0,202.9015,203.2047,202.7678,203.0799,26807.0
2018-02-07 11:10:00,227.75,228.2,227.47,228.08,28130.0,203.0531,203.4543,202.8035,203.3473,28130.0
2018-02-07 11:15:00,228.14,228.35,227.41,227.59,37133.0,203.4008,203.588,202.75,202.9105,37133.0
2018-02-07 11:20:00,227.6,228.08,227.46,228.02,29240.0,202.9194,203.3473,202.7946,203.2938,29240.0
2018-02-07 11:25:00,228.08,228.11,227.4,227.5,35014.0,203.3473,203.3741,202.7411,202.8302,35014.0
2018-02-07 11:30:00,227.53,227.7,227.18,227.69,36788.0,202.857,203.0085,202.5449,202.9996,36788.0
2018-02-07 11:35:00,227.6,227.78,227.21,227.78,22356.0,202.9194,203.0799,202.5717,203.0799,22356.0
2018-02-07 11:40:00,227.72,228.36,227.41,228.17,26481.0,203.0264,203.597,202.75,203.4276,26481.0
2018-02-07 11:45:00,228.25,228.36,227.97,228.27,25680.0,203.4989,203.597,203.2493,203.5167,25680.0
2018-02-07 11:50:00,228.17,228.74,227.98,228.31,28226.0,203.4276,203.9358,203.2582,203.5524,28226.0
2018-02-07 11:55:00,228.27,228.79,227.94,228.79,30676.0,203.5167,203.9803,203.2225,203.9803,30676.0
2018-02-07 12:00:00,228.61,228.9,228.3,228.56,22785.0,203.8199,204.0784,203.5435,203.7753,22785.0
2018-02-07 12:05:00,228.67,228.91,228.25,228.91,26767.0,203.8733,204.0873,203.4989,204.0873,26767.0
2018-02-07 12:10:00,228.78,229.2,228.67,229.16,45822.0,203.9714,204.3459,203.8733,204.3102,45822.0
2018-02-07 12:15:00,229.16,229.29,228.82,229.19,55291.0,204.3102,204.4261,204.0071,204.337,55291.0
2018-02-07 12:20:00,229.24,229.24,228.61,228.92,53836.0,204.3815,204.3815,203.8199,204.0962,53836.0
2018-02-07 12:25:00,228.89,229.09,228.6,228.87,44018.0,204.0695,204.2478,203.8109,204.0517,44018.0
2018-02-07 12:30:00,228.87,229.12,228.46,228.59,34638.0,204.0517,204.2746,203.6861,203.802,34638.0
2018-02-07 12:35:00,228.59,228.59,227.95,228.35,32292.0,203.802,203.802,203.2314,203.588,32292.0
2018-02-07 12:40:00,228.43,228.94,228.43,228.61,33214.0,203.6594,204.1141,203.6594,203.8199,33214.0
2018-02-07 12:45:00,228.61,229.06,227.97,228.29,36090.0,203.8199,204.2211,203.2493,203.5346,36090.0
2018-02-07 12:50:00,228.26,228.72,228.12,228.45,31786.0,203.5078,203.9179,203.383,203.6772,31786.0
2018-02-07 12:55:00,228.48,228.65,228.27,228.4,34652.0,203.704,203.8555,203.5167,203.6326,34652.0
2018-02-07 13:00:00,228.37,228.9,228.11,228.58,61982.0,203.6059,204.0784,203.3741,203.7931,61982.0
2018-02-07 13:05:00,228.61,228.61,228.0,228.19,85129.0,203.8199,203.8199,203.276,203.4454,85129.0
2018-02-07 13:10:00,228.1,228.18,227.04,227.09,45322.0,203.3652,203.4365,202.4201,202.4647,45322.0
2018-02-07 13:15:00,227.17,227.68,226.58,227.68,49987.0,202.536,202.9907,202.01,202.9907,49987.0
2018-02-07 13:20:00,227.67,227.67,226.14,226.79,40123.0,202.9818,202.9818,201.6177,202.1972,40123.0
2018-02-07 13:25:00,226.84,227.45,226.14,227.19,36455.0,202.2418,202.7856,201.6177,202.5538,36455.0
2018-02-07 13:30:00,227.12,227.45,226.71,227.22,28694.0,202.4914,202.7856,202.1259,202.5806,28694.0
2018-02-07 13:35:00,227.22,228.59,227.09,227.72,30583.0,202.5806,203.802,202.4647,203.0264,30583.0
2018-02-07 13:40:00,227.85,228.34,227.85,228.34,21099.0,203.1423,203.5791,203.1423,203.5791,21099.0
2018-02-07 13:45:00,228.34,228.44,227.98,228.14,21600.0,203.5791,203.6683,203.2582,203.4008,21600.0
2018-02-07 13:50:00,228.1,228.19,227.57,227.9,21140.0,203.3652,203.4454,202.8926,203.1868,21140.0
2018-02-07 13:55:00,227.92,228.21,227.72,228.1,19319.0,203.2047,203.4632,203.0264,203.3652,19319.0
2018-02-07 14:00:00,228.07,228.08,226.98,227.37,28436.0,203.3384,203.3473,202.3666,202.7143,28436.0
2018-02-07 14:05:00,227.37,227.79,227.05,227.11,19667.0,202.7143,203.0888,202.429,202.4825,19667.0
2018-02-07 14:10:00,227.18,227.65,227.18,227.51,16731.0,202.5449,202.964,202.5449,202.8391,16731.0
2018-02-07 14:15:00,227.55,227.66,227.36,227.53,73419.0,202.8748,202.9729,202.7054,202.857,73419.0
2018-02-07 14:20:00,227.59,227.77,227.44,227.53,17728.0,202.9105,203.0709,202.7767,202.857,17728.0
2018-02-07 14:25:00,227.44,227.89,227.39,227.89,24757.0,202.7767,203.1779,202.7321,203.1779,24757.0
2018-02-07 14:30:00,227.84,227.89,227.64,227.68,21768.0,203.1334,203.1779,202.955,202.9907,21768.0
2018-02-07 14:35:00,227.67,227.77,227.22,227.28,18193.0,202.9818,203.0709,202.5806,202.6341,18193.0
2018-02-07 14:40:00,227.28,227.32,226.85,227.05,28813.0,202.6341,202.6697,202.2507,202.429,28813.0
2018-02-07 14:45:00,227.05,227.13,226.27,226.43,43990.0,202.429,202.5003,201.7336,201.8763,43990.0
2018-02-07 14:50:00,226.43,226.73,226.04,226.69,30533.0,201.8763,202.1437,201.5285,202.1081,30533.0
2018-02-07 14:55:00,226.65,227.23,226.54,227.19,41163.0,202.0724,202.5895,201.9743,202.5538,41163.0
2018-02-07 15:00:00,227.22,227.49,227.02,227.46,51591.0,202.5806,202.8213,202.4023,202.7946,51591.0
2018-02-07 15:05:00,227.48,227.94,227.37,227.54,28639.0,202.8124,203.2225,202.7143,202.8659,28639.0
2018-02-07 15:10:00,227.63,228.32,227.57,228.31,38859.0,202.9461,203.5613,202.8926,203.5524,38859.0
2018-02-07 15:15:00,228.31,228.41,227.78,227.97,37319.0,203.5524,203.6415,203.0799,203.2493,37319.0
2018-02-07 15:20:00,227.92,228.43,227.89,228.0,41729.0,203.2047,203.6594,203.1779,203.276,41729.0
2018-02-07 15:25:00,228.02,228.87,227.98,228.56,41595.0,203.2938,204.0517,203.2582,203.7753,41595.0
2018-02-07 15:30:00,228.53,228.61,227.96,228.46,53127.0,203.7485,203.8199,203.2403,203.6861,53127.0
2018-02-07 15:35:00,228.46,229.03,228.43,228.67,48867.0,203.6861,204.1943,203.6594,203.8733,48867.0
2018-02-07 15:40:00,228.65,228.99,228.3,228.35,77338.0,203.8555,204.1586,203.5435,203.588,77338.0
2018-02-07 15:45:00,228.26,228.35,227.12,227.45,72341.0,203.5078,203.588,202.4914,202.7856,72341.0
2018-02-07 15:50:00,227.4,227.58,226.64,227.03,80444.0,202.7411,202.9015,202.0635,202.4112,80444.0
2018-02-07 15:55:00,227.05,227.12,225.76,225.86,279455.0,202.429,202.4914,201.2789,201.3681,279455.0
2018-02-08 09:30:00,225.33,226.0,224.82,225.04,157106.0,200.8955,201.4929,200.4408,200.637,157106.0
2018-02-08 09:35:00,225.12,226.52,225.09,225.7,26282.0,200.7083,201.9565,200.6816,201.2254,26282.0
2018-02-08 09:40:00,225.79,226.63,225.39,226.06,28237.0,201.3057,202.0546,200.949,201.5464,28237.0
2018-02-08 09:45:00,225.89,226.3,224.61,225.59,35768.0,201.3948,201.7603,200.2536,201.1273,35768.0
2018-02-08 09:50:00,225.45,226.1,224.84,225.17,33595.0,201.0025,201.582,200.4587,200.7529,33595.0
2018-02-08 09:55:00,225.36,226.5,225.25,225.45,19797.0,200.9223,201.9387,200.8242,201.0025,19797.0
2018-02-08 10:00:00,225.44,225.67,224.71,224.71,82923.0,200.9936,201.1987,200.3428,200.3428,82923.0
2018-02-08 10:05:00,224.85,225.86,224.85,225.51,71104.0,200.4676,201.3681,200.4676,201.056,71104.0
2018-02-08 10:10:00,225.51,225.69,224.88,225.01,42193.0,201.056,201.2165,200.4943,200.6102,42193.0
2018-02-08 10:15:00,225.14,226.0,225.06,225.28,34919.0,200.7261,201.4929,200.6548,200.851,34919.0
2018-02-08 10:20:00,225.24,225.87,225.01,225.72,36211.0,200.8153,201.377,200.6102,201.2432,36211.0
2018-02-08 10:25:00,225.6,225.84,224.86,225.27,31581.0,201.1363,201.3502,200.4765,200.842,31581.0
2018-02-08 10:30:00,225.1,225.7,225.0,225.16,24790.0,200.6905,201.2254,200.6013,200.744,24790.0
2018-02-08 10:35:00,225.18,225.57,224.88,225.52,43951.0,200.7618,201.1095,200.4943,201.0649,43951.0
2018-02-08 10:40:00,225.52,225.66,225.0,225.09,37338.0,201.0649,201.1897,200.6013,200.6816,37338.0
2018-02-08 10:45:00,225.14,225.19,224.61,224.71,21967.0,200.7261,200.7707,200.2536,200.3428,21967.0
2018-02-08 10:50:00,224.65,224.73,223.74,224.06,34675.0,200.2893,200.3606,199.478,199.7633,34675.0
2018-02-08 10:55:00,224.08,224.28,223.3,224.23,29420.0,199.7811,199.9594,199.0857,199.9148,29420.0
2018-02-08 11:00:00,224.25,225.19,224.22,225.04,26959.0,199.9326,200.7707,199.9059,200.637,26959.0
2018-02-08 11:05:00,225.19,225.51,224.89,225.03,23228.0,200.7707,201.056,200.5032,200.6281,23228.0
2018-02-08 11:10:00,224.96,224.96,224.33,224.54,25398.0,200.5657,200.5657,200.004,200.1912,25398.0
2018-02-08 11:15:00,224.64,224.93,224.28,224.93,33288.0,200.2804,200.5389,199.9594,200.5389,33288.0
2018-02-08 11:20:00,225.05,225.12,224.2,224.44,30259.0,200.6459,200.7083,199.8881,200.102,30259.0
2018-02-08 11:25:00,224.54,224.66,224.14,224.41,23990.0,200.1912,200.2982,199.8346,200.0753,23990.0
2018-02-08 11:30:00,224.33,224.72,223.92,224.64,38391.0,200.004,200.3517,199.6384,200.2804,38391.0
2018-02-08 11:35:00,224.67,225.42,224.52,224.87,40967.0,200.3071,200.9758,200.1734,200.4854,40967.0
2018-02-08 11:40:00,224.97,224.97,224.08,224.43,23325.0,200.5746,200.5746,199.7811,200.0931,23325.0
2018-02-08 11:45:00,224.36,224.66,224.08,224.41,23109.0,200.0307,200.2982,199.7811,200.0753,23109.0
2018-02-08 11:50:00,224.67,225.31,224.59,224.59,26534.0,200.3071,200.8777,200.2358,200.2358,26534.0
2018-02-08 11:55:00,224.7,225.0,224.34,224.45,20063.0,200.3338,200.6013,200.0129,200.111,20063.0
2018-02-08 12:00:00,224.33,224.68,224.18,224.65,17545.0,200.004,200.316,199.8702,200.2893,17545.0
2018-02-08 12:05:00,224.62,224.84,223.77,223.78,25404.0,200.2625,200.4587,199.5047,199.5136,25404.0
2018-02-08 12:10:00,223.78,224.19,223.59,224.04,16004.0,199.5136,199.8792,199.3442,199.7454,16004.0
2018-02-08 12:15:00,223.88,223.91,223.46,223.78,37319.0,199.6028,199.6295,199.2283,199.5136,37319.0
2018-02-08 12:20:00,223.72,223.74,222.75,223.08,30440.0,199.4601,199.478,198.5953,198.8895,30440.0
2018-02-08 12:25:00,223.07,223.47,222.54,222.97,39816.0,198.8806,199.2372,198.4081,198.7914,39816.0
2018-02-08 12:30:00,223.08,223.3,222.5,223.07,34926.0,198.8895,199.0857,198.3724,198.8806,34926.0
2018-02-08 12:35:00,222.92,223.48,222.59,223.19,47074.0,198.7469,199.2461,198.4527,198.9876,47074.0
2018-02-08 12:40:00,223.28,224.11,223.15,223.45,24663.0,199.0678,199.8078,198.9519,199.2194,24663.0
2018-02-08 12:45:00,223.6,223.66,222.74,223.02,25524.0,199.3531,199.4066,198.5864,198.836,25524.0
2018-02-08 12:50:00,223.07,223.07,221.89,222.21,39747.0,198.8806,198.8806,197.8286,198.1139,39747.0
2018-02-08 12:55:00,222.26,222.74,221.71,222.53,33001.0,198.1584,198.5864,197.6681,198.3992,33001.0
2018-02-08 13:00:00,222.35,222.59,221.77,222.14,36022.0,198.2387,198.4527,197.7216,198.0515,36022.0
2018-02-08 13:05:00,222.2,223.0,221.7,222.65,32982.0,198.1049,198.8182,197.6592,198.5061,32982.0
2018-02-08 13:10:00,222.64,223.04,222.05,222.05,88870.0,198.4972,198.8539,197.9712,197.9712,88870.0
2018-02-08 13:15:00,222.08,223.63,222.08,223.19,34361.0,197.998,199.3799,197.998,198.9876,34361.0
2018-02-08 13:20:00,223.01,223.96,222.88,223.55,31008.0,198.8271,199.6741,198.7112,199.3086,31008.0
2018-02-08 13:25:00,223.47,223.58,222.72,222.84,32044.0,199.2372,199.3353,198.5686,198.6755,32044.0
2018-02-08 13:30:00,222.62,223.26,222.49,222.98,21039.0,198.4794,199.05,198.3635,198.8004,21039.0
2018-02-08 13:35:00,223.29,223.81,223.17,223.7,21199.0,199.0767,199.5404,198.9698,199.4423,21199.0
2018-02-08 13:40:00,223.82,224.71,223.82,224.42,25130.0,199.5493,200.3428,199.5493,200.0842,25130.0
2018-02-08 13:45:00,224.56,225.04,224.2,224.25,29013.0,200.209,200.637,199.8881,199.9326,29013.0
2018-02-08 13:50:00,224.26,224.5,223.82,224.15,92767.0,199.9416,200.1555,199.5493,199.8435,92767.0
2018-02-08 13:55:00,224.18,224.29,223.67,223.75,66239.0,199.8702,199.9683,199.4155,199.4869,66239.0
2018-02-08 14:00:00,223.64,223.79,222.61,222.61,40699.0,199.3888,199.5225,198.4705,198.4705,40699.0
2018-02-08 14:05:00,222.72,223.33,222.65,222.87,26751.0,198.5686,199.1124,198.5061,198.7023,26751.0
2018-02-08 14:10:00,222.9,223.24,222.61,222.86,19000.0,198.729,199.0322,198.4705,198.6934,19000.0
2018-02-08 14:15:00,222.85,223.78,222.69,223.54,24016.0,198.6845,199.5136,198.5418,199.2996,24016.0
2018-02-08 14:20:00,223.59,223.84,223.01,223.01,51088.0,199.3442,199.5671,198.8271,198.8271,51088.0
2018-02-08 14:25:00,223.01,223.07,222.19,222.35,31822.0,198.8271,198.8806,198.096,198.2387,31822.0
2018-02-08 14:30:00,222.3,222.3,221.75,221.75,28303.0,198.1941,198.1941,197.7037,197.7037,28303.0
2018-02-08 14:35:00,221.68,222.26,221.57,222.23,58324.0,197.6413,198.1584,197.5433,198.1317,58324.0
2018-02-08 14:40:00,222.18,222.18,221.4,221.44,24624.0,198.0871,198.0871,197.3917,197.4274,24624.0
2018-02-08 14:45:00,221.35,222.05,221.32,221.65,32556.0,197.3471,197.9712,197.3204,197.6146,32556.0
2018-02-08 14:50:00,221.59,221.65,220.97,221.05,27244.0,197.5611,197.6146,197.0083,197.0797,27244.0
2018-02-08 14:55:00,220.96,221.32,220.56,221.2,29324.0,196.9994,197.3204,196.6428,197.2134,29324.0
2018-02-08 15:00:00,221.29,222.66,221.05,222.47,43035.0,197.2936,198.5151,197.0797,198.3457,43035.0
2018-02-08 15:05:00,222.52,222.53,221.3,221.31,43089.0,198.3902,198.3992,197.3025,197.3115,43089.0
2018-02-08 15:10:00,221.16,221.43,220.53,220.87,41713.0,197.1777,197.4184,196.616,196.9192,41713.0
2018-02-08 15:15:00,220.92,221.24,220.52,220.67,36725.0,196.9637,197.249,196.6071,196.7409,36725.0
2018-02-08 15:20:00,220.71,221.35,220.18,220.83,30684.0,196.7765,197.3471,196.304,196.8835,30684.0
2018-02-08 15:25:00,220.86,221.92,220.85,221.08,39647.0,196.9103,197.8553,196.9013,197.1064,39647.0
2018-02-08 15:30:00,221.14,221.63,220.26,220.28,57136.0,197.1599,197.5968,196.3753,196.3931,57136.0
2018-02-08 15:35:00,220.38,220.45,219.6,219.76,70712.0,196.4823,196.5447,195.7869,195.9295,70712.0
2018-02-08 15:40:00,219.76,220.05,219.07,220.0,72395.0,195.9295,196.1881,195.3144,196.1435,72395.0
2018-02-08 15:45:00,219.93,220.06,218.48,218.7,123862.0,196.0811,196.197,194.7883,194.9845,123862.0
2018-02-08 15:50:00,218.63,218.77,217.87,218.39,160832.0,194.9221,195.0469,194.2445,194.7081,160832.0
2018-02-08 15:55:00,218.46,218.54,216.26,216.47,265461.0,194.7705,194.8418,192.8091,192.9963,265461.0
2018-02-09 09:30:00,218.0,218.91,217.0,217.73,227083.0,194.3604,195.1717,193.4688,194.1197,227083.0
2018-02-09 09:35:00,218.0,218.02,216.59,217.3,63445.0,194.3604,194.3782,193.1033,193.7363,63445.0
2018-02-09 09:40:00,217.12,217.58,216.23,217.01,65036.0,193.5758,193.9859,192.7823,193.4777,65036.0
2018-02-09 09:45:00,217.06,217.97,216.55,217.18,86509.0,193.5223,194.3336,193.0676,193.6293,86509.0
2018-02-09 09:50:00,217.25,217.99,216.92,217.8,68918.0,193.6917,194.3515,193.3975,194.1821,68918.0
2018-02-09 09:55:00,217.88,218.38,217.35,218.33,50160.0,194.2534,194.6992,193.7809,194.6546,50160.0
2018-02-09 10:00:00,218.34,218.88,218.14,218.24,35502.0,194.6635,195.145,194.4852,194.5744,35502.0
2018-02-09 10:05:00,218.05,218.5,217.52,218.41,29969.0,194.405,194.8062,193.9324,194.7259,29969.0
2018-02-09 10:10:00,218.3,218.43,217.53,217.69,30646.0,194.6279,194.7438,193.9414,194.084,30646.0
2018-02-09 10:15:00,217.73,218.19,217.3,217.89,40355.0,194.1197,194.5298,193.7363,194.2623,40355.0
2018-02-09 10:20:00,217.99,218.08,217.36,217.76,24465.0,194.3515,194.4317,193.7898,194.1464,24465.0
2018-02-09 10:25:00,217.79,218.47,217.61,217.83,33640.0,194.1732,194.7794,194.0127,194.2088,33640.0
2018-02-09 10:30:00,217.8,218.2,217.32,217.84,60079.0,194.1821,194.5387,193.7541,194.2177,60079.0
2018-02-09 10:35:00,217.91,218.24,217.03,217.13,38178.0,194.2801,194.5744,193.4956,193.5847,38178.0
2018-02-09 10:40:00,217.13,217.13,215.85,216.04,39114.0,193.5847,193.5847,192.4435,192.6129,39114.0
2018-02-09 10:45:00,215.98,216.38,213.55,214.35,77455.0,192.5594,192.9161,190.3929,191.1062,77455.0
2018-02-09 10:50:00,214.39,216.73,214.33,216.72,81181.0,191.1419,193.2281,191.0884,193.2192,81181.0
2018-02-09 10:55:00,216.72,217.35,216.48,216.65,57704.0,193.2192,193.7809,193.0052,193.1568,57704.0
2018-02-09 11:00:00,216.68,217.15,216.43,216.67,42065.0,193.1835,193.6026,192.9606,193.1746,42065.0
2018-02-09 11:05:00,216.64,216.88,216.35,216.62,36255.0,193.1479,193.3618,192.8893,193.13,36255.0
2018-02-09 11:10:00,216.53,216.9,216.31,216.82,24448.0,193.0498,193.3797,192.8536,193.3083,24448.0
2018-02-09 11:15:00,216.77,216.93,215.86,216.36,51551.0,193.2638,193.4064,192.4524,192.8982,51551.0
2018-02-09 11:20:00,216.19,216.91,216.08,216.2,27693.0,192.7467,193.3886,192.6486,192.7556,27693.0
2018-02-09 11:25:00,216.15,216.86,216.02,216.52,46953.0,192.711,193.344,192.5951,193.0409,46953.0
2018-02-09 11:30:00,216.44,217.0,216.37,216.98,34843.0,192.9696,193.4688,192.9071,193.451,34843.0
2018-02-09 11:35:00,216.99,217.29,216.68,216.85,30028.0,193.4599,193.7274,193.1835,193.3351,30028.0
2018-02-09 11:40:00,216.73,216.82,216.48,216.71,55985.0,193.2281,193.3083,193.0052,193.2103,55985.0
2018-02-09 11:45:00,216.73,216.74,215.91,215.95,27109.0,193.2281,193.237,192.497,192.5327,27109.0
2018-02-09 11:50:00,215.94,216.25,215.59,216.09,53184.0,192.5238,192.8002,192.2117,192.6575,53184.0
2018-02-09 11:55:00,216.02,216.36,215.47,215.76,49447.0,192.5951,192.8982,192.1047,192.3633,49447.0
2018-02-09 12:00:00,215.7,215.95,215.26,215.31,28996.0,192.3098,192.5327,191.9175,191.9621,28996.0
2018-02-09 12:05:00,215.34,215.58,214.0,214.31,59291.0,191.9888,192.2028,190.7941,191.0705,59291.0
2018-02-09 12:10:00,214.19,215.35,214.08,214.66,54034.0,190.9635,191.9978,190.8655,191.3826,54034.0
2018-02-09 12:15:00,214.78,215.2,214.35,214.88,34886.0,191.4896,191.864,191.1062,191.5787,34886.0
2018-02-09 12:20:00,214.71,215.7,214.63,215.06,27322.0,191.4272,192.3098,191.3558,191.7392,27322.0
2018-02-09 12:25:00,215.06,215.1,213.79,213.82,41949.0,191.7392,191.7749,190.6069,190.6337,41949.0
2018-02-09 12:30:00,214.05,214.74,213.85,214.38,36166.0,190.8387,191.4539,190.6604,191.1329,36166.0
2018-02-09 12:35:00,214.38,214.65,213.83,214.15,38358.0,191.1329,191.3737,190.6426,190.9279,38358.0
2018-02-09 12:40:00,214.17,214.44,213.77,213.95,45869.0,190.9457,191.1864,190.5891,190.7496,45869.0
2018-02-09 12:45:00,213.91,214.46,213.66,213.83,32510.0,190.7139,191.2043,190.491,190.6426,32510.0
2018-02-09 12:50:00,213.82,214.41,213.51,214.14,47109.0,190.6337,191.1597,190.3573,190.919,47109.0
2018-02-09 12:55:00,214.13,215.49,213.94,215.36,63008.0,190.91,192.1226,190.7406,192.0067,63008.0
2018-02-09 13:00:00,215.31,215.31,213.84,214.18,34306.0,191.9621,191.9621,190.6515,190.9546,34306.0
2018-02-09 13:05:00,214.27,214.61,213.69,213.82,27442.0,191.0349,191.338,190.5178,190.6337,27442.0
2018-02-09 13:10:00,213.69,214.09,213.07,213.65,34529.0,190.5178,190.8744,189.965,190.4821,34529.0
2018-02-09 13:15:00,213.64,214.04,213.36,214.02,32319.0,190.4732,190.8298,190.2235,190.812,32319.0
2018-02-09 13:20:00,214.16,214.24,212.6,212.93,38970.0,190.9368,191.0081,189.546,189.8402,38970.0
2018-02-09 13:25:00,212.94,213.53,212.59,213.03,39123.0,189.8491,190.3751,189.537,189.9293,39123.0
2018-02-09 13:30:00,212.99,213.68,212.85,212.87,39539.0,189.8937,190.5088,189.7688,189.7867,39539.0
2018-02-09 13:35:00,212.99,213.26,212.48,212.52,27503.0,189.8937,190.1344,189.439,189.4746,27503.0
2018-02-09 13:40:00,212.61,213.37,212.01,213.08,57057.0,189.5549,190.2325,189.0199,189.9739,57057.0
2018-02-09 13:45:00,213.0,213.89,212.92,213.62,41679.0,189.9026,190.6961,189.8313,190.4553,41679.0
2018-02-09 13:50:00,213.63,214.45,213.48,214.17,46838.0,190.4643,191.1953,190.3305,190.9457,46838.0
2018-02-09 13:55:00,214.33,215.34,214.03,214.23,88932.0,191.0884,191.9888,190.8209,190.9992,88932.0
2018-02-09 14:00:00,214.33,216.72,214.12,216.2,60652.0,191.0884,193.2192,190.9011,192.7556,60652.0
2018-02-09 14:05:00,216.04,216.47,215.35,216.08,51949.0,192.6129,192.9963,191.9978,192.6486,51949.0
2018-02-09 14:10:00,216.15,217.22,216.04,216.96,64734.0,192.711,193.665,192.6129,193.4332,64734.0
2018-02-09 14:15:00,216.95,218.45,216.44,218.36,80401.0,193.4242,194.7616,192.9696,194.6814,80401.0
2018-02-09 14:20:00,218.37,218.86,217.8,218.83,55293.0,194.6903,195.1271,194.1821,195.1004,55293.0
2018-02-09 14:25:00,218.87,219.36,218.35,218.49,108954.0,195.136,195.5729,194.6724,194.7973,108954.0
2018-02-09 14:30:00,218.53,218.79,217.86,218.01,71689.0,194.8329,195.0647,194.2356,194.3693,71689.0
2018-02-09 14:35:00,217.99,218.88,217.49,218.37,77013.0,194.3515,195.145,193.9057,194.6903,77013.0
2018-02-09 14:40:00,218.38,218.63,217.87,218.32,62574.0,194.6992,194.9221,194.2445,194.6457,62574.0
2018-02-09 14:45:00,218.45,218.93,218.14,218.48,30698.0,194.7616,195.1895,194.4852,194.7883,30698.0
2018-02-09 14:50:00,218.44,219.3,218.34,218.87,20408.0,194.7527,195.5194,194.6635,195.136,20408.0
2018-02-09 14:55:00,218.83,218.85,218.28,218.48,34180.0,195.1004,195.1182,194.61,194.7883,34180.0
2018-02-09 15:00:00,218.32,218.32,217.43,217.8,63873.0,194.6457,194.6457,193.8522,194.1821,63873.0
2018-02-09 15:05:00,217.92,218.12,216.78,217.15,44665.0,194.2891,194.4674,193.2727,193.6026,44665.0
2018-02-09 15:10:00,217.19,217.91,216.63,217.75,38883.0,193.6382,194.2801,193.1389,194.1375,38883.0
2018-02-09 15:15:00,217.86,218.75,217.78,218.74,47745.0,194.2356,195.0291,194.1642,195.0201,47745.0
2018-02-09 15:20:00,218.8,219.43,218.8,219.08,63557.0,195.0736,195.6353,195.0736,195.3233,63557.0
2018-02-09 15:25:00,219.06,219.63,218.71,219.09,46836.0,195.3054,195.8136,194.9934,195.3322,46836.0
2018-02-09 15:30:00,219.08,219.91,218.96,219.65,67506.0,195.3233,196.0633,195.2163,195.8315,67506.0
2018-02-09 15:35:00,219.58,219.96,219.24,219.61,96284.0,195.7691,196.1078,195.4659,195.7958,96284.0
2018-02-09 15:40:00,219.67,221.12,219.6,220.9,84374.0,195.8493,197.1421,195.7869,196.9459,84374.0
2018-02-09 15:45:00,220.96,222.74,220.96,222.26,178219.0,196.9994,198.5864,196.9994,198.1584,178219.0
2018-02-09 15:50:00,222.18,223.28,222.04,222.12,156569.0,198.0871,199.0678,197.9623,198.0336,156569.0
2018-02-09 15:55:00,222.05,222.05,220.39,221.08,238542.0,197.9712,197.9712,196.4912,197.1064,238542.0
2018-02-12 09:30:00,222.44,223.78,222.15,223.06,125875.0,198.3189,199.5136,198.0604,198.8717,125875.0
2018-02-12 09:35:00,223.11,224.45,222.81,224.2,81473.0,198.9163,200.111,198.6488,199.8881,81473.0
2018-02-12 09:40:00,224.37,224.44,223.75,224.11,64896.0,200.0396,200.102,199.4869,199.8078,64896.0
2018-02-12 09:45:00,224.3,224.79,223.86,224.12,89762.0,199.9772,200.4141,199.5849,199.8167,89762.0
2018-02-12 09:50:00,224.12,224.88,223.79,224.76,56943.0,199.8167,200.4943,199.5225,200.3873,56943.0
2018-02-12 09:55:00,224.72,225.27,224.01,224.47,54121.0,200.3517,200.842,199.7187,200.1288,54121.0
2018-02-12 10:00:00,224.46,224.84,223.93,224.65,53747.0,200.1199,200.4587,199.6473,200.2893,53747.0
2018-02-12 10:05:00,224.77,224.94,223.69,223.76,62633.0,200.3963,200.5478,199.4334,199.4958,62633.0
2018-02-12 10:10:00,223.87,224.52,223.72,224.15,78230.0,199.5939,200.1734,199.4601,199.8435,78230.0
2018-02-12 10:15:00,224.17,224.4,223.55,224.3,74087.0,199.8613,200.0664,199.3086,199.9772,74087.0
2018-02-12 10:20:00,224.31,224.33,223.26,223.63,69705.0,199.9861,200.004,199.05,199.3799,69705.0
2018-02-12 10:25:00,223.52,223.76,222.57,223.52,70267.0,199.2818,199.4958,198.4348,199.2818,70267.0
2018-02-12 10:30:00,223.56,223.91,222.83,223.91,65060.0,199.3175,199.6295,198.6666,199.6295,65060.0
2018-02-12 10:35:00,223.82,224.62,223.74,223.77,104392.0,199.5493,200.2625,199.478,199.5047,104392.0
2018-02-12 10:40:00,223.75,223.84,223.22,223.45,41390.0,199.4869,199.5671,199.0143,199.2194,41390.0
2018-02-12 10:45:00,223.52,223.9,223.3,223.9,27631.0,199.2818,199.6206,199.0857,199.6206,27631.0
2018-02-12 10:50:00,223.88,223.99,222.73,223.13,39256.0,199.6028,199.7008,198.5775,198.9341,39256.0
2018-02-12 10:55:00,223.05,223.53,223.02,223.45,51829.0,198.8628,199.2907,198.836,199.2194,51829.0
2018-02-12 11:00:00,223.39,223.74,222.87,223.59,52139.0,199.1659,199.478,198.7023,199.3442,52139.0
2018-02-12 11:05:00,223.49,224.17,223.45,223.93,32180.0,199.2551,199.8613,199.2194,199.6473,32180.0
2018-02-12 11:10:00,223.93,224.38,223.43,224.25,30961.0,199.6473,200.0485,199.2016,199.9326,30961.0
2018-02-12 11:15:00,224.24,224.38,223.77,224.11,41842.0,199.9237,200.0485,199.5047,199.8078,41842.0
2018-02-12 11:20:00,224.29,224.76,224.08,224.76,44310.0,199.9683,200.3873,199.7811,200.3873,44310.0
2018-02-12 11:25:00,224.68,224.8,224.16,224.23,25883.0,200.316,200.423,199.8524,199.9148,25883.0
2018-02-12 11:30:00,224.29,224.51,223.7,224.26,37845.0,199.9683,200.1645,199.4423,199.9416,37845.0
2018-02-12 11:35:00,224.1,224.48,223.93,224.42,27164.0,199.7989,200.1377,199.6473,200.0842,27164.0
2018-02-12 11:40:00,224.5,224.56,224.05,224.28,27159.0,200.1555,200.209,199.7543,199.9594,27159.0
2018-02-12 11:45:00,224.3,224.81,224.09,224.67,30560.0,199.9772,200.4319,199.79,200.3071,30560.0
2018-02-12 11:50:00,224.66,224.95,224.39,224.89,38118.0,200.2982,200.5567,200.0575,200.5032,38118.0
2018-02-12 11:55:00,224.93,225.73,224.82,225.45,64559.0,200.5389,201.2522,200.4408,201.0025,64559.0
2018-02-12 12:00:00,225.52,225.53,225.08,225.27,24803.0,201.0649,201.0738,200.6726,200.842,24803.0
2018-02-12 12:05:00,225.33,225.47,224.94,225.47,36838.0,200.8955,201.0204,200.5478,201.0204,36838.0
2018-02-12 12:10:00,225.48,226.08,225.28,226.08,21726.0,201.0293,201.5642,200.851,201.5642,21726.0
2018-02-12 12:15:00,226.01,226.26,225.76,226.07,28284.0,201.5018,201.7247,201.2789,201.5553,28284.0
2018-02-12 12:20:00,226.08,226.59,225.59,226.56,32022.0,201.5642,202.0189,201.1273,201.9922,32022.0
2018-02-12 12:25:00,226.52,226.52,226.04,226.18,33895.0,201.9565,201.9565,201.5285,201.6534,33895.0
2018-02-12 12:30:00,226.04,226.32,225.99,226.23,36410.0,201.5285,201.7782,201.484,201.6979,36410.0
2018-02-12 12:35:00,226.29,226.36,225.99,226.23,27312.0,201.7514,201.8138,201.484,201.6979,27312.0
2018-02-12 12:40:00,226.23,226.23,225.87,226.03,27805.0,201.6979,201.6979,201.377,201.5196,27805.0
2018-02-12 12:45:00,226.1,226.29,225.85,225.85,27860.0,201.582,201.7514,201.3591,201.3591,27860.0
2018-02-12 12:50:00,225.93,226.75,225.93,226.73,26207.0,201.4305,202.1616,201.4305,202.1437,26207.0
2018-02-12 12:55:00,226.66,226.81,226.1,226.35,35503.0,202.0813,202.215,201.582,201.8049,35503.0
2018-02-12 13:00:00,226.37,226.52,226.09,226.33,24423.0,201.8228,201.9565,201.5731,201.7871,24423.0
2018-02-12 13:05:00,226.27,226.3,225.83,226.14,35580.0,201.7336,201.7603,201.3413,201.6177,35580.0
2018-02-12 13:10:00,226.16,226.26,225.8,226.15,17052.0,201.6355,201.7247,201.3146,201.6266,17052.0
2018-02-12 13:15:00,226.21,226.24,225.78,225.99,22666.0,201.6801,201.7069,201.2967,201.484,22666.0
2018-02-12 13:20:00,225.98,226.17,225.65,225.96,27554.0,201.475,201.6444,201.1808,201.4572,27554.0
2018-02-12 13:25:00,225.94,226.28,225.92,226.26,18944.0,201.4394,201.7425,201.4216,201.7247,18944.0
2018-02-12 13:30:00,226.24,226.73,226.24,226.59,28257.0,201.7069,202.1437,201.7069,202.0189,28257.0
2018-02-12 13:35:00,226.63,226.7,226.34,226.61,30168.0,202.0546,202.117,201.796,202.0367,30168.0
2018-02-12 13:40:00,226.66,226.85,226.5,226.72,21363.0,202.0813,202.2507,201.9387,202.1348,21363.0
2018-02-12 13:45:00,226.73,226.73,226.45,226.58,16844.0,202.1437,202.1437,201.8941,202.01,16844.0
2018-02-12 13:50:00,226.66,227.5,226.66,227.42,35322.0,202.0813,202.8302,202.0813,202.7589,35322.0
2018-02-12 13:55:00,227.38,227.52,227.03,227.09,38061.0,202.7232,202.8481,202.4112,202.4647,38061.0
2018-02-12 14:00:00,227.14,227.34,226.5,226.53,27130.0,202.5093,202.6876,201.9387,201.9654,27130.0
2018-02-12 14:05:00,226.51,226.74,226.3,226.58,25807.0,201.9476,202.1526,201.7603,202.01,25807.0
2018-02-12 14:10:00,226.54,226.77,226.44,226.61,20119.0,201.9743,202.1794,201.8852,202.0367,20119.0
2018-02-12 14:15:00,226.61,226.72,226.44,226.64,20240.0,202.0367,202.1348,201.8852,202.0635,20240.0
2018-02-12 14:20:00,226.69,226.98,226.53,226.53,32816.0,202.1081,202.3666,201.9654,201.9654,32816.0
2018-02-12 14:25:00,226.59,226.87,226.45,226.87,21788.0,202.0189,202.2685,201.8941,202.2685,21788.0
2018-02-12 14:30:00,226.85,227.43,226.85,227.14,29805.0,202.2507,202.7678,202.2507,202.5093,29805.0
2018-02-12 14:35:00,227.14,227.4,227.0,227.2,22587.0,202.5093,202.7411,202.3844,202.5628,22587.0
2018-02-12 14:40:00,227.22,227.35,226.7,226.7,23365.0,202.5806,202.6965,202.117,202.117,23365.0
2018-02-12 14:45:00,226.7,226.9,226.33,226.55,65048.0,202.117,202.2953,201.7871,201.9832,65048.0
2018-02-12 14:50:00,226.53,226.64,226.23,226.56,29730.0,201.9654,202.0635,201.6979,201.9922,29730.0
2018-02-12 14:55:00,226.52,226.79,226.39,226.57,35274.0,201.9565,202.1972,201.8406,202.0011,35274.0
2018-02-12 15:00:00,226.49,226.89,226.44,226.89,36056.0,201.9297,202.2864,201.8852,202.2864,36056.0
2018-02-12 15:05:00,226.82,227.2,226.82,227.13,38273.0,202.224,202.5628,202.224,202.5003,38273.0
2018-02-12 15:10:00,227.13,227.63,226.83,227.46,43554.0,202.5003,202.9461,202.2329,202.7946,43554.0
2018-02-12 15:15:00,227.51,227.66,227.4,227.47,35854.0,202.8391,202.9729,202.7411,202.8035,35854.0
2018-02-12 15:20:00,227.51,228.01,227.5,227.8,70304.0,202.8391,203.2849,202.8302,203.0977,70304.0
2018-02-12 15:25:00,227.81,227.85,227.09,227.15,59796.0,203.1066,203.1423,202.4647,202.5182,59796.0
2018-02-12 15:30:00,227.16,227.51,226.67,227.08,63042.0,202.5271,202.8391,202.0902,202.4558,63042.0
2018-02-12 15:35:00,227.04,227.12,226.35,226.68,69166.0,202.4201,202.4914,201.8049,202.0991,69166.0
2018-02-12 15:40:00,226.71,227.13,226.61,226.99,50037.0,202.1259,202.5003,202.0367,202.3755,50037.0
2018-02-12 15:45:00,226.89,226.89,225.16,225.73,74739.0,202.2864,202.2864,200.744,201.2522,74739.0
2018-02-12 15:50:00,225.7,226.5,225.68,226.2,57534.0,201.2254,201.9387,201.2076,201.6712,57534.0
2018-02-12 15:55:00,226.05,226.2,225.38,225.76,154818.0,201.5375,201.6712,200.9401,201.2789,154818.0
2018-02-13 09:30:00,223.15,224.43,222.38,223.77,133685.0,198.9519,200.0931,198.2654,199.5047,133685.0
2018-02-13 09:35:00,223.66,223.96,222.88,223.56,71798.0,199.4066,199.6741,198.7112,199.3175,71798.0
2018-02-13 09:40:00,223.56,224.35,223.34,223.88,46804.0,199.3175,200.0218,199.1213,199.6028,46804.0
2018-02-13 09:45:00,223.79,223.82,222.82,223.1,47857.0,199.5225,199.5493,198.6577,198.9074,47857.0
2018-02-13 09:50:00,223.08,223.57,222.98,223.57,39383.0,198.8895,199.3264,198.8004,199.3264,39383.0
2018-02-13 09:55:00,223.5,223.8,223.24,223.72,33789.0,199.264,199.5314,199.0322,199.4601,33789.0
2018-02-13 10:00:00,223.75,224.39,223.75,224.16,32005.0,199.4869,200.0575,199.4869,199.8524,32005.0
2018-02-13 10:05:00,224.1,224.52,223.94,224.19,40765.0,199.7989,200.1734,199.6563,199.8792,40765.0
2018-02-13 10:10:00,224.25,224.72,224.01,224.48,31646.0,199.9326,200.3517,199.7187,200.1377,31646.0
2018-02-13 10:15:00,224.49,225.06,224.42,224.59,29244.0,200.1466,200.6548,200.0842,200.2358,29244.0
2018-02-13 10:20:00,224.63,224.63,224.26,224.59,26671.0,200.2714,200.2714,199.9416,200.2358,26671.0
2018-02-13 10:25:00,224.64,224.7,224.06,224.09,29225.0,200.2804,200.3338,199.7633,199.79,29225.0
2018-02-13 10:30:00,224.09,224.15,223.55,223.7,21576.0,199.79,199.8435,199.3086,199.4423,21576.0
2018-02-13 10:35:00,223.62,224.15,223.61,224.05,24090.0,199.371,199.8435,199.362,199.7543,24090.0
2018-02-13 10:40:00,224.13,224.42,224.05,224.42,25200.0,199.8257,200.0842,199.7543,200.0842,25200.0
2018-02-13 10:45:00,224.31,224.68,224.14,224.68,16679.0,199.9861,200.316,199.8346,200.316,16679.0
2018-02-13 10:50:00,224.75,224.76,224.56,224.73,26923.0,200.3784,200.3873,200.209,200.3606,26923.0
2018-02-13 10:55:00,224.74,224.88,224.56,224.61,19681.0,200.3695,200.4943,200.209,200.2536,19681.0
2018-02-13 11:00:00,224.56,224.58,223.91,223.91,40216.0,200.209,200.2269,199.6295,199.6295,40216.0
2018-02-13 11:05:00,223.85,224.03,223.56,223.95,33106.0,199.576,199.7365,199.3175,199.6652,33106.0
2018-02-13 11:10:00,224.0,224.12,223.79,224.03,24798.0,199.7098,199.8167,199.5225,199.7365,24798.0
2018-02-13 11:15:00,223.98,224.12,223.82,224.0,22868.0,199.6919,199.8167,199.5493,199.7098,22868.0
2018-02-13 11:20:00,224.16,224.17,223.89,224.15,31987.0,199.8524,199.8613,199.6117,199.8435,31987.0
2018-02-13 11:25:00,224.11,224.16,223.54,223.58,18041.0,199.8078,199.8524,199.2996,199.3353,18041.0
2018-02-13 11:30:00,223.53,223.66,223.16,223.16,18326.0,199.2907,199.4066,198.9608,198.9608,18326.0
2018-02-13 11:35:00,223.26,223.42,222.9,223.08,22762.0,199.05,199.1927,198.729,198.8895,22762.0
2018-02-13 11:40:00,223.12,223.55,223.12,223.55,30512.0,198.9252,199.3086,198.9252,199.3086,30512.0
2018-02-13 11:45:00,223.56,224.16,223.5,224.15,38194.0,199.3175,199.8524,199.264,199.8435,38194.0
2018-02-13 11:50:00,224.17,224.29,223.8,223.8,28297.0,199.8613,199.9683,199.5314,199.5314,28297.0
2018-02-13 11:55:00,223.8,224.09,223.67,223.94,23099.0,199.5314,199.79,199.4155,199.6563,23099.0
2018-02-13 12:00:00,223.88,224.04,223.63,223.69,22142.0,199.6028,199.7454,199.3799,199.4334,22142.0
2018-02-13 12:05:00,223.68,223.86,223.67,223.75,21190.0,199.4245,199.5849,199.4155,199.4869,21190.0
2018-02-13 12:10:00,223.75,224.0,223.71,224.0,16689.0,199.4869,199.7098,199.4512,199.7098,16689.0
2018-02-13 12:15:00,223.98,223.99,223.65,223.71,17085.0,199.6919,199.7008,199.3977,199.4512,17085.0
2018-02-13 12:20:00,223.67,223.74,223.41,223.44,16320.0,199.4155,199.478,199.1837,199.2105,16320.0
2018-02-13 12:25:00,223.39,223.49,223.08,223.1,20625.0,199.1659,199.2551,198.8895,198.9074,20625.0
2018-02-13 12:30:00,223.08,223.23,222.98,223.14,19347.0,198.8895,199.0233,198.8004,198.943,19347.0
2018-02-13 12:35:00,223.17,223.31,223.07,223.26,15101.0,198.9698,199.0946,198.8806,199.05,15101.0
2018-02-13 12:40:00,223.24,223.56,223.2,223.55,9950.0,199.0322,199.3175,198.9965,199.3086,9950.0
2018-02-13 12:45:00,223.6,223.73,223.3,223.6,12956.0,199.3531,199.469,199.0857,199.3531,12956.0
2018-02-13 12:50:00,223.65,223.73,223.59,223.62,16508.0,199.3977,199.469,199.3442,199.371,16508.0
2018-02-13 12:55:00,223.62,223.71,223.5,223.53,15259.0,199.371,199.4512,199.264,199.2907,15259.0
2018-02-13 13:00:00,223.53,223.76,223.52,223.66,15192.0,199.2907,199.4958,199.2818,199.4066,15192.0
2018-02-13 13:05:00,223.69,224.0,223.65,224.0,27363.0,199.4334,199.7098,199.3977,199.7098,27363.0
2018-02-13 13:10:00,223.96,224.32,223.86,224.3,23061.0,199.6741,199.9951,199.5849,199.9772,23061.0
2018-02-13 13:15:00,224.33,224.53,224.2,224.42,29463.0,200.004,200.1823,199.8881,200.0842,29463.0
2018-02-13 13:20:00,224.45,225.0,224.44,224.99,20674.0,200.111,200.6013,200.102,200.5924,20674.0
2018-02-13 13:25:00,225.0,225.17,224.88,224.99,17996.0,200.6013,200.7529,200.4943,200.5924,17996.0
2018-02-13 13:30:00,224.99,225.13,224.91,225.13,21404.0,200.5924,200.7172,200.5211,200.7172,21404.0
2018-02-13 13:35:00,225.14,225.63,225.08,225.63,13847.0,200.7261,201.163,200.6726,201.163,13847.0
2018-02-13 13:40:00,225.59,225.62,225.37,225.54,19457.0,201.1273,201.1541,200.9312,201.0828,19457.0
2018-02-13 13:45:00,225.59,225.76,225.55,225.72,22397.0,201.1273,201.2789,201.0917,201.2432,22397.0
2018-02-13 13:50:00,225.73,226.01,225.65,225.66,20728.0,201.2522,201.5018,201.1808,201.1897,20728.0
2018-02-13 13:55:00,225.68,225.8,225.62,225.72,11252.0,201.2076,201.3146,201.1541,201.2432,11252.0
2018-02-13 14:00:00,225.73,226.03,225.69,226.03,11100.0,201.2522,201.5196,201.2165,201.5196,11100.0
2018-02-13 14:05:00,226.03,226.41,225.96,226.41,17546.0,201.5196,201.8584,201.4572,201.8584,17546.0
2018-02-13 14:10:00,226.44,226.61,226.2,226.28,35559.0,201.8852,202.0367,201.6712,201.7425,35559.0
2018-02-13 14:15:00,226.31,226.52,226.31,226.46,13954.0,201.7693,201.9565,201.7693,201.903,13954.0
2018-02-13 14:20:00,226.38,226.67,226.38,226.54,14333.0,201.8317,202.0902,201.8317,201.9743,14333.0
2018-02-13 14:25:00,226.48,226.58,226.02,226.02,7635.0,201.9208,202.01,201.5107,201.5107,7635.0
2018-02-13 14:30:00,226.09,226.13,225.69,225.81,21854.0,201.5731,201.6088,201.2165,201.3235,21854.0
2018-02-13 14:35:00,225.88,226.08,225.8,225.89,16450.0,201.3859,201.5642,201.3146,201.3948,16450.0
2018-02-13 14:40:00,225.86,226.13,225.7,226.13,27733.0,201.3681,201.6088,201.2254,201.6088,27733.0
2018-02-13 14:45:00,226.1,226.45,226.09,226.29,32779.0,201.582,201.8941,201.5731,201.7514,32779.0
2018-02-13 14:50:00,226.21,226.64,226.21,226.42,17938.0,201.6801,202.0635,201.6801,201.8673,17938.0
2018-02-13 14:55:00,226.33,226.54,226.32,226.5,14821.0,201.7871,201.9743,201.7782,201.9387,14821.0
2018-02-13 15:00:00,226.57,226.75,226.36,226.36,25604.0,202.0011,202.1616,201.8138,201.8138,25604.0
2018-02-13 15:05:00,226.36,226.43,226.24,226.4,23710.0,201.8138,201.8763,201.7069,201.8495,23710.0
2018-02-13 15:10:00,226.36,226.51,226.25,226.47,25354.0,201.8138,201.9476,201.7158,201.9119,25354.0
2018-02-13 15:15:00,226.46,226.75,226.41,226.7,48942.0,201.903,202.1616,201.8584,202.117,48942.0
2018-02-13 15:20:00,226.67,226.73,226.35,226.64,51372.0,202.0902,202.1437,201.8049,202.0635,51372.0
2018-02-13 15:25:00,226.62,226.72,226.5,226.53,40926.0,202.0456,202.1348,201.9387,201.9654,40926.0
2018-02-13 15:30:00,226.53,226.73,226.44,226.7,29904.0,201.9654,202.1437,201.8852,202.117,29904.0
2018-02-13 15:35:00,226.68,227.12,226.67,226.95,51366.0,202.0991,202.4914,202.0902,202.3399,51366.0
2018-02-13 15:40:00,226.95,226.95,226.27,226.46,66061.0,202.3399,202.3399,201.7336,201.903,66061.0
2018-02-13 15:45:00,226.39,226.82,226.28,226.75,59078.0,201.8406,202.224,201.7425,202.1616,59078.0
2018-02-13 15:50:00,226.75,227.07,226.69,226.79,47463.0,202.1616,202.4469,202.1081,202.1972,47463.0
2018-02-13 15:55:00,226.7,226.86,226.38,226.59,94502.0,202.117,202.2596,201.8317,202.0189,94502.0
2018-02-14 09:30:00,224.95,226.24,224.07,225.67,89870.0,200.5567,201.7069,199.7722,201.1987,89870.0
2018-02-14 09:35:00,225.7,226.22,224.97,225.51,22658.0,201.2254,201.689,200.5746,201.056,22658.0
2018-02-14 09:40:00,225.27,225.94,225.23,225.67,13995.0,200.842,201.4394,200.8064,201.1987,13995.0
2018-02-14 09:45:00,225.59,226.02,225.16,225.54,27487.0,201.1273,201.5107,200.744,201.0828,27487.0
2018-02-14 09:50:00,225.51,226.42,225.29,226.25,31707.0,201.056,201.8673,200.8599,201.7158,31707.0
2018-02-14 09:55:00,226.24,226.59,225.5,225.67,37130.0,201.7069,202.0189,201.0471,201.1987,37130.0
2018-02-14 10:00:00,225.59,226.09,225.38,225.53,18154.0,201.1273,201.5731,200.9401,201.0738,18154.0
2018-02-14 10:05:00,225.52,226.57,225.49,226.52,22477.0,201.0649,202.0011,201.0382,201.9565,22477.0
2018-02-14 10:10:00,226.34,227.24,226.34,226.95,21439.0,201.796,202.5984,201.796,202.3399,21439.0
2018-02-14 10:15:00,227.08,227.32,226.76,227.32,16089.0,202.4558,202.6697,202.1705,202.6697,16089.0
2018-02-14 10:20:00,227.23,227.93,227.21,227.49,27246.0,202.5895,203.2136,202.5717,202.8213,27246.0
2018-02-14 10:25:00,227.49,227.52,226.87,227.29,18604.0,202.8213,202.8481,202.2685,202.643,18604.0
2018-02-14 10:30:00,227.23,227.39,226.6,226.73,32258.0,202.5895,202.7321,202.0278,202.1437,32258.0
2018-02-14 10:35:00,226.71,227.4,226.53,227.4,35214.0,202.1259,202.7411,201.9654,202.7411,35214.0
2018-02-14 10:40:00,227.19,227.23,226.38,226.6,23709.0,202.5538,202.5895,201.8317,202.0278,23709.0
2018-02-14 10:45:00,226.68,226.91,226.27,226.46,17785.0,202.0991,202.3042,201.7336,201.903,17785.0
2018-02-14 10:50:00,226.38,226.64,226.23,226.39,26734.0,201.8317,202.0635,201.6979,201.8406,26734.0
2018-02-14 10:55:00,226.37,226.68,226.14,226.36,29227.0,201.8228,202.0991,201.6177,201.8138,29227.0
2018-02-14 11:00:00,226.31,226.67,226.05,226.08,26151.0,201.7693,202.0902,201.5375,201.5642,26151.0
2018-02-14 11:05:00,226.08,226.44,225.98,226.03,13866.0,201.5642,201.8852,201.475,201.5196,13866.0
2018-02-14 11:10:00,226.11,226.5,225.98,226.46,16324.0,201.591,201.9387,201.475,201.903,16324.0
2018-02-14 11:15:00,226.43,226.5,226.03,226.21,17776.0,201.8763,201.9387,201.5196,201.6801,17776.0
2018-02-14 11:20:00,226.15,226.17,225.84,225.99,19345.0,201.6266,201.6444,201.3502,201.484,19345.0
2018-02-14 11:25:00,225.96,226.03,225.71,225.71,9711.0,201.4572,201.5196,201.2343,201.2343,9711.0
2018-02-14 11:30:00,225.75,225.88,225.62,225.79,16312.0,201.27,201.3859,201.1541,201.3057,16312.0
2018-02-14 11:35:00,225.75,226.08,225.55,226.02,32056.0,201.27,201.5642,201.0917,201.5107,32056.0
2018-02-14 11:40:00,226.04,226.07,225.69,225.94,42842.0,201.5285,201.5553,201.2165,201.4394,42842.0
2018-02-14 11:45:00,225.94,226.01,225.04,225.06,40140.0,201.4394,201.5018,200.637,200.6548,40140.0
2018-02-14 11:50:00,225.0,225.18,224.91,225.1,36619.0,200.6013,200.7618,200.5211,200.6905,36619.0
2018-02-14 11:55:00,225.05,225.13,224.92,225.05,15769.0,200.6459,200.7172,200.53,200.6459,15769.0
2018-02-14 12:00:00,224.98,225.29,224.94,225.29,20402.0,200.5835,200.8599,200.5478,200.8599,20402.0
2018-02-14 12:05:00,225.24,225.26,224.95,225.16,18056.0,200.8153,200.8331,200.5567,200.744,18056.0
2018-02-14 12:10:00,225.18,225.32,225.0,225.31,12692.0,200.7618,200.8866,200.6013,200.8777,12692.0
2018-02-14 12:15:00,225.25,225.29,225.07,225.17,20944.0,200.8242,200.8599,200.6637,200.7529,20944.0
2018-02-14 12:20:00,225.15,225.35,225.05,225.24,12545.0,200.7351,200.9134,200.6459,200.8153,12545.0
2018-02-14 12:25:00,225.27,225.64,225.27,225.57,11106.0,200.842,201.1719,200.842,201.1095,11106.0
2018-02-14 12:30:00,225.55,225.73,225.55,225.67,9853.0,201.0917,201.2522,201.0917,201.1987,9853.0
2018-02-14 12:35:00,225.73,226.05,225.73,226.01,14278.0,201.2522,201.5375,201.2522,201.5018,14278.0
2018-02-14 12:40:00,226.06,226.13,225.82,225.86,22249.0,201.5464,201.6088,201.3324,201.3681,22249.0
2018-02-14 12:45:00,225.83,226.18,225.82,225.9,11799.0,201.3413,201.6534,201.3324,201.4037,11799.0
2018-02-14 12:50:00,225.94,226.39,225.82,226.34,11139.0,201.4394,201.8406,201.3324,201.796,11139.0
2018-02-14 12:55:00,226.33,226.58,226.23,226.34,32119.0,201.7871,202.01,201.6979,201.796,32119.0
2018-02-14 13:00:00,226.36,226.74,226.18,226.74,20035.0,201.8138,202.1526,201.6534,202.1526,20035.0
2018-02-14 13:05:00,226.74,226.9,226.56,226.61,10976.0,202.1526,202.2953,201.9922,202.0367,10976.0
2018-02-14 13:10:00,226.64,227.01,226.64,226.84,10333.0,202.0635,202.3934,202.0635,202.2418,10333.0
2018-02-14 13:15:00,226.79,227.12,226.79,226.94,29812.0,202.1972,202.4914,202.1972,202.3309,29812.0
2018-02-14 13:20:00,226.94,227.49,226.93,227.33,10749.0,202.3309,202.8213,202.322,202.6787,10749.0
2018-02-14 13:25:00,227.35,227.35,227.08,227.09,9664.0,202.6965,202.6965,202.4558,202.4647,9664.0
2018-02-14 13:30:00,227.07,227.28,226.97,227.16,12911.0,202.4469,202.6341,202.3577,202.5271,12911.0
2018-02-14 13:35:00,227.1,227.19,226.91,227.03,13922.0,202.4736,202.5538,202.3042,202.4112,13922.0
2018-02-14 13:40:00,227.03,227.38,226.97,227.36,20424.0,202.4112,202.7232,202.3577,202.7054,20424.0
2018-02-14 13:45:00,227.4,227.42,227.0,227.1,19852.0,202.7411,202.7589,202.3844,202.4736,19852.0
2018-02-14 13:50:00,227.04,227.06,226.57,226.96,9627.0,202.4201,202.4379,202.0011,202.3488,9627.0
2018-02-14 13:55:00,226.96,226.96,226.71,226.85,13094.0,202.3488,202.3488,202.1259,202.2507,13094.0
2018-02-14 14:00:00,226.82,227.06,226.71,226.94,14152.0,202.224,202.4379,202.1259,202.3309,14152.0
2018-02-14 14:05:00,226.9,227.12,226.84,227.12,18717.0,202.2953,202.4914,202.2418,202.4914,18717.0
2018-02-14 14:10:00,227.11,227.59,227.11,227.49,24349.0,202.4825,202.9105,202.4825,202.8213,24349.0
2018-02-14 14:15:00,227.56,227.57,227.32,227.48,27785.0,202.8837,202.8926,202.6697,202.8124,27785.0
2018-02-14 14:20:00,227.5,227.59,227.27,227.27,22528.0,202.8302,202.9105,202.6252,202.6252,22528.0
2018-02-14 14:25:00,227.23,227.24,227.04,227.05,33201.0,202.5895,202.5984,202.4201,202.429,33201.0
2018-02-14 14:30:00,227.07,227.16,226.91,227.0,25938.0,202.4469,202.5271,202.3042,202.3844,25938.0
2018-02-14 14:35:00,227.0,227.19,226.9,227.18,15923.0,202.3844,202.5538,202.2953,202.5449,15923.0
2018-02-14 14:40:00,227.15,227.62,227.15,227.59,17852.0,202.5182,202.9372,202.5182,202.9105,17852.0
2018-02-14 14:45:00,227.55,227.9,227.35,227.81,23576.0,202.8748,203.1868,202.6965,203.1066,23576.0
2018-02-14 14:50:00,227.8,227.89,227.61,227.89,13031.0,203.0977,203.1779,202.9283,203.1779,13031.0
2018-02-14 14:55:00,227.83,227.96,227.77,227.95,12482.0,203.1244,203.2403,203.0709,203.2314,12482.0
2018-02-14 15:00:00,227.92,228.39,227.91,228.39,29276.0,203.2047,203.6237,203.1958,203.6237,29276.0
2018-02-14 15:05:00,228.39,228.45,228.21,228.24,28335.0,203.6237,203.6772,203.4632,203.49,28335.0
2018-02-14 15:10:00,228.24,228.45,228.19,228.36,9750.0,203.49,203.6772,203.4454,203.597,9750.0
2018-02-14 15:15:00,228.38,228.76,228.38,228.67,24138.0,203.6148,203.9536,203.6148,203.8733,24138.0
2018-02-14 15:20:00,228.72,228.84,228.4,228.5,32453.0,203.9179,204.0249,203.6326,203.7218,32453.0
2018-02-14 15:25:00,228.44,228.85,228.41,228.72,23813.0,203.6683,204.0338,203.6415,203.9179,23813.0
2018-02-14 15:30:00,228.68,228.83,228.56,228.65,63400.0,203.8823,204.016,203.7753,203.8555,63400.0
2018-02-14 15:35:00,228.68,228.73,228.43,228.69,37502.0,203.8823,203.9268,203.6594,203.8912,37502.0
2018-02-14 15:40:00,228.68,228.92,228.65,228.68,52069.0,203.8823,204.0962,203.8555,203.8823,52069.0
2018-02-14 15:45:00,228.66,229.27,228.58,229.04,71428.0,203.8644,204.4083,203.7931,204.2032,71428.0
2018-02-14 15:50:00,229.04,229.34,228.78,228.84,45636.0,204.2032,204.4707,203.9714,204.0249,45636.0
2018-02-14 15:55:00,228.84,228.93,228.63,228.83,122459.0,204.0249,204.1052,203.8377,204.016,122459.0
2018-02-15 09:30:00,229.27,230.0,229.27,229.45,134433.0,204.4083,205.0591,204.4083,204.5688,134433.0
2018-02-15 09:35:00,229.42,229.58,228.65,228.78,56877.0,204.542,204.6847,203.8555,203.9714,56877.0
2018-02-15 09:40:00,228.65,228.79,227.94,227.97,97091.0,203.8555,203.9803,203.2225,203.2493,97091.0
2018-02-15 09:45:00,227.88,228.12,227.52,227.96,39037.0,203.169,203.383,202.8481,203.2403,39037.0
2018-02-15 09:50:00,227.95,228.1,227.4,227.49,25007.0,203.2314,203.3652,202.7411,202.8213,25007.0
2018-02-15 09:55:00,227.43,227.51,226.91,226.92,31428.0,202.7678,202.8391,202.3042,202.3131,31428.0
2018-02-15 10:00:00,226.93,227.12,226.73,226.83,26573.0,202.322,202.4914,202.1437,202.2329,26573.0
2018-02-15 10:05:00,226.8,226.85,226.11,226.38,40500.0,202.2061,202.2507,201.591,201.8317,40500.0
2018-02-15 10:10:00,226.4,226.41,226.01,226.13,26196.0,201.8495,201.8584,201.5018,201.6088,26196.0
2018-02-15 10:15:00,226.17,226.23,225.91,225.99,39437.0,201.6444,201.6979,201.4126,201.484,39437.0
2018-02-15 10:20:00,226.02,226.28,225.85,225.85,32858.0,201.5107,201.7425,201.3591,201.3591,32858.0
2018-02-15 10:25:00,225.9,226.04,225.82,225.95,27118.0,201.4037,201.5285,201.3324,201.4483,27118.0
2018-02-15 10:30:00,225.95,226.04,225.72,225.72,24748.0,201.4483,201.5285,201.2432,201.2432,24748.0
2018-02-15 10:35:00,225.73,225.88,225.46,225.46,31432.0,201.2522,201.3859,201.0114,201.0114,31432.0
2018-02-15 10:40:00,225.45,225.54,224.61,224.61,41501.0,201.0025,201.0828,200.2536,200.2536,41501.0
2018-02-15 10:45:00,224.65,224.87,224.29,224.45,45067.0,200.2893,200.4854,199.9683,200.111,45067.0
2018-02-15 10:50:00,224.39,224.61,223.91,223.92,50545.0,200.0575,200.2536,199.6295,199.6384,50545.0
2018-02-15 10:55:00,223.95,223.95,222.73,222.77,81460.0,199.6652,199.6652,198.5775,198.6131,81460.0
2018-02-15 11:00:00,222.77,222.95,221.74,221.83,126560.0,198.6131,198.7736,197.6948,197.7751,126560.0
2018-02-15 11:05:00,221.82,222.9,221.74,222.9,118794.0,197.7662,198.729,197.6948,198.729,118794.0
2018-02-15 11:10:00,222.92,223.3,222.87,223.0,84009.0,198.7469,199.0857,198.7023,198.8182,84009.0
2018-02-15 11:15:00,223.02,223.05,222.73,222.77,70155.0,198.836,198.8628,198.5775,198.6131,70155.0
2018-02-15 11:20:00,222.81,223.25,222.59,222.6,57092.0,198.6488,199.0411,198.4527,198.4616,57092.0
2018-02-15 11:25:00,222.65,223.12,222.4,223.08,43966.0,198.5061,198.9252,198.2833,198.8895,43966.0
2018-02-15 11:30:00,223.16,223.16,222.7,222.75,37558.0,198.9608,198.9608,198.5507,198.5953,37558.0
2018-02-15 11:35:00,222.75,223.3,222.59,223.23,54903.0,198.5953,199.0857,198.4527,199.0233,54903.0
2018-02-15 11:40:00,223.26,223.95,223.25,223.87,36415.0,199.05,199.6652,199.0411,199.5939,36415.0
2018-02-15 11:45:00,223.87,223.87,222.81,222.87,94481.0,199.5939,199.5939,198.6488,198.7023,94481.0
2018-02-15 11:50:00,222.81,223.06,222.74,222.87,30856.0,198.6488,198.8717,198.5864,198.7023,30856.0
2018-02-15 11:55:00,222.87,222.95,222.53,222.77,35772.0,198.7023,198.7736,198.3992,198.6131,35772.0
2018-02-15 12:00:00,222.77,223.79,222.71,223.58,34417.0,198.6131,199.5225,198.5596,199.3353,34417.0
2018-02-15 12:05:00,223.63,223.78,223.21,223.52,18598.0,199.3799,199.5136,199.0054,199.2818,18598.0
2018-02-15 12:10:00,223.55,223.58,223.24,223.24,21684.0,199.3086,199.3353,199.0322,199.0322,21684.0
2018-02-15 12:15:00,223.31,223.45,223.29,223.45,27289.0,199.0946,199.2194,199.0767,199.2194,27289.0
2018-02-15 12:20:00,223.45,223.63,223.32,223.4,32433.0,199.2194,199.3799,199.1035,199.1748,32433.0
2018-02-15 12:25:00,223.46,223.66,223.38,223.65,33019.0,199.2283,199.4066,199.157,199.3977,33019.0
2018-02-15 12:30:00,223.63,224.26,223.62,223.93,80732.0,199.3799,199.9416,199.371,199.6473,80732.0
2018-02-15 12:35:00,223.93,224.05,223.9,223.97,22363.0,199.6473,199.7543,199.6206,199.683,22363.0
2018-02-15 12:40:00,223.95,223.95,223.6,223.64,31464.0,199.6652,199.6652,199.3531,199.3888,31464.0
2018-02-15 12:45:00,223.63,223.78,223.48,223.5,28843.0,199.3799,199.5136,199.2461,199.264,28843.0
2018-02-15 12:50:00,223.53,223.68,223.44,223.5,18421.0,199.2907,199.4245,199.2105,199.264,18421.0
2018-02-15 12:55:00,223.53,223.57,223.41,223.54,22810.0,199.2907,199.3264,199.1837,199.2996,22810.0
2018-02-15 13:00:00,223.62,224.05,223.62,223.87,39014.0,199.371,199.7543,199.371,199.5939,39014.0
2018-02-15 13:05:00,223.99,224.48,223.96,224.37,44590.0,199.7008,200.1377,199.6741,200.0396,44590.0
2018-02-15 13:10:00,224.36,224.46,224.2,224.33,59415.0,200.0307,200.1199,199.8881,200.004,59415.0
2018-02-15 13:15:00,224.35,224.47,224.23,224.42,27199.0,200.0218,200.1288,199.9148,200.0842,27199.0
2018-02-15 13:20:00,224.38,224.71,224.36,224.57,30804.0,200.0485,200.3428,200.0307,200.2179,30804.0
2018-02-15 13:25:00,224.54,224.76,224.41,224.53,50527.0,200.1912,200.3873,200.0753,200.1823,50527.0
2018-02-15 13:30:00,224.49,224.67,224.3,224.59,43091.0,200.1466,200.3071,199.9772,200.2358,43091.0
2018-02-15 13:35:00,224.64,225.02,224.62,224.89,19730.0,200.2804,200.6191,200.2625,200.5032,19730.0
2018-02-15 13:40:00,224.87,224.99,224.65,224.98,26443.0,200.4854,200.5924,200.2893,200.5835,26443.0
2018-02-15 13:45:00,225.1,225.58,225.1,225.47,30063.0,200.6905,201.1184,200.6905,201.0204,30063.0
2018-02-15 13:50:00,225.54,225.58,225.4,225.44,29718.0,201.0828,201.1184,200.9579,200.9936,29718.0
2018-02-15 13:55:00,225.43,225.47,224.86,224.94,35149.0,200.9847,201.0204,200.4765,200.5478,35149.0
2018-02-15 14:00:00,224.98,225.15,224.93,225.12,19572.0,200.5835,200.7351,200.5389,200.7083,19572.0
2018-02-15 14:05:00,225.09,225.16,224.73,224.73,29508.0,200.6816,200.744,200.3606,200.3606,29508.0
2018-02-15 14:10:00,224.72,224.8,224.51,224.58,19426.0,200.3517,200.423,200.1645,200.2269,19426.0
2018-02-15 14:15:00,224.56,224.78,224.51,224.63,29672.0,200.209,200.4052,200.1645,200.2714,29672.0
2018-02-15 14:20:00,224.67,224.67,224.28,224.3,19145.0,200.3071,200.3071,199.9594,199.9772,19145.0
2018-02-15 14:25:00,224.32,224.71,224.27,224.65,20773.0,199.9951,200.3428,199.9505,200.2893,20773.0
2018-02-15 14:30:00,224.67,224.8,224.65,224.79,18958.0,200.3071,200.423,200.2893,200.4141,18958.0
2018-02-15 14:35:00,224.79,224.79,224.64,224.74,20056.0,200.4141,200.4141,200.2804,200.3695,20056.0
2018-02-15 14:40:00,224.72,224.97,224.68,224.87,15893.0,200.3517,200.5746,200.316,200.4854,15893.0
2018-02-15 14:45:00,224.89,225.12,224.85,225.08,13627.0,200.5032,200.7083,200.4676,200.6726,13627.0
2018-02-15 14:50:00,225.06,225.07,224.77,224.82,19223.0,200.6548,200.6637,200.3963,200.4408,19223.0
2018-02-15 14:55:00,224.86,224.99,224.8,224.81,22776.0,200.4765,200.5924,200.423,200.4319,22776.0
2018-02-15 15:00:00,224.81,225.33,224.79,225.24,25470.0,200.4319,200.8955,200.4141,200.8153,25470.0
2018-02-15 15:05:00,225.26,225.57,225.23,225.3,31348.0,200.8331,201.1095,200.8064,200.8688,31348.0
2018-02-15 15:10:00,225.29,225.34,225.13,225.18,34786.0,200.8599,200.9044,200.7172,200.7618,34786.0
2018-02-15 15:15:00,225.26,225.32,224.85,225.07,58177.0,200.8331,200.8866,200.4676,200.6637,58177.0
2018-02-15 15:20:00,225.08,225.14,224.89,224.91,24770.0,200.6726,200.7261,200.5032,200.5211,24770.0
2018-02-15 15:25:00,224.93,225.1,224.92,224.98,28919.0,200.5389,200.6905,200.53,200.5835,28919.0
2018-02-15 15:30:00,224.97,225.12,224.82,224.91,42256.0,200.5746,200.7083,200.4408,200.5211,42256.0
2018-02-15 15:35:00,224.89,225.29,224.78,225.27,31234.0,200.5032,200.8599,200.4052,200.842,31234.0
2018-02-15 15:40:00,225.28,225.8,225.28,225.56,55018.0,200.851,201.3146,200.851,201.1006,55018.0
2018-02-15 15:45:00,225.53,225.82,225.48,225.64,59695.0,201.0738,201.3324,201.0293,201.1719,59695.0
2018-02-15 15:50:00,225.65,225.74,225.48,225.62,56535.0,201.1808,201.2611,201.0293,201.1541,56535.0
2018-02-15 15:55:00,225.63,226.05,225.6,226.05,175359.0,201.163,201.5375,201.1363,201.5375,175359.0
2018-02-16 09:30:00,225.99,226.74,225.84,226.21,245522.0,201.484,202.1526,201.3502,201.6801,245522.0
2018-02-16 09:35:00,226.31,228.12,226.19,227.91,53698.0,201.7693,203.383,201.6623,203.1958,53698.0
2018-02-16 09:40:00,227.81,227.81,226.4,226.55,25515.0,203.1066,203.1066,201.8495,201.9832,25515.0
2018-02-16 09:45:00,226.65,227.04,226.28,226.61,26166.0,202.0724,202.4201,201.7425,202.0367,26166.0
2018-02-16 09:50:00,226.71,226.89,226.16,226.58,15146.0,202.1259,202.2864,201.6355,202.01,15146.0
2018-02-16 09:55:00,226.56,226.71,226.1,226.1,42908.0,201.9922,202.1259,201.582,201.582,42908.0
2018-02-16 10:00:00,226.1,226.31,225.93,226.06,46909.0,201.582,201.7693,201.4305,201.5464,46909.0
2018-02-16 10:05:00,226.06,226.15,225.9,225.97,49074.0,201.5464,201.6266,201.4037,201.4661,49074.0
2018-02-16 10:10:00,225.92,226.08,225.7,225.98,26076.0,201.4216,201.5642,201.2254,201.475,26076.0
2018-02-16 10:15:00,226.02,226.2,225.83,225.95,27328.0,201.5107,201.6712,201.3413,201.4483,27328.0
2018-02-16 10:20:00,225.99,226.15,225.8,226.0,33914.0,201.484,201.6266,201.3146,201.4929,33914.0
2018-02-16 10:25:00,226.05,226.45,226.02,226.38,22722.0,201.5375,201.8941,201.5107,201.8317,22722.0
2018-02-16 10:30:00,226.43,226.55,226.23,226.3,54737.0,201.8763,201.9832,201.6979,201.7603,54737.0
2018-02-16 10:35:00,226.3,226.4,226.0,226.06,27441.0,201.7603,201.8495,201.4929,201.5464,27441.0
2018-02-16 10:40:00,226.05,226.2,226.01,226.13,30315.0,201.5375,201.6712,201.5018,201.6088,30315.0
2018-02-16 10:45:00,226.08,226.36,226.04,226.15,20011.0,201.5642,201.8138,201.5285,201.6266,20011.0
2018-02-16 10:50:00,226.21,226.37,226.01,226.29,19403.0,201.6801,201.8228,201.5018,201.7514,19403.0
2018-02-16 10:55:00,226.15,226.17,225.99,226.12,21857.0,201.6266,201.6444,201.484,201.5999,21857.0
2018-02-16 11:00:00,226.15,226.38,226.06,226.11,21236.0,201.6266,201.8317,201.5464,201.591,21236.0
2018-02-16 11:05:00,226.04,226.4,226.04,226.37,14059.0,201.5285,201.8495,201.5285,201.8228,14059.0
2018-02-16 11:10:00,226.32,227.11,226.32,226.98,18922.0,201.7782,202.4825,201.7782,202.3666,18922.0
2018-02-16 11:15:00,226.97,227.22,226.78,227.16,21796.0,202.3577,202.5806,202.1883,202.5271,21796.0
2018-02-16 11:20:00,227.18,227.43,227.02,227.09,22171.0,202.5449,202.7678,202.4023,202.4647,22171.0
2018-02-16 11:25:00,227.12,227.32,226.9,227.1,29813.0,202.4914,202.6697,202.2953,202.4736,29813.0
2018-02-16 11:30:00,227.21,227.34,227.05,227.15,12699.0,202.5717,202.6876,202.429,202.5182,12699.0
2018-02-16 11:35:00,227.13,227.41,227.05,227.41,7979.0,202.5003,202.75,202.429,202.75,7979.0
2018-02-16 11:40:00,227.44,227.5,227.16,227.26,12231.0,202.7767,202.8302,202.5271,202.6162,12231.0
2018-02-16 11:45:00,227.31,227.65,227.31,227.61,11970.0,202.6608,202.964,202.6608,202.9283,11970.0
2018-02-16 11:50:00,227.63,227.97,227.6,227.91,19432.0,202.9461,203.2493,202.9194,203.1958,19432.0
2018-02-16 11:55:00,227.85,227.93,227.58,227.63,22319.0,203.1423,203.2136,202.9015,202.9461,22319.0
2018-02-16 12:00:00,227.61,228.14,227.56,228.08,31632.0,202.9283,203.4008,202.8837,203.3473,31632.0
2018-02-16 12:05:00,228.08,228.21,227.82,227.82,17221.0,203.3473,203.4632,203.1155,203.1155,17221.0
2018-02-16 12:10:00,227.82,228.19,227.82,228.19,9960.0,203.1155,203.4454,203.1155,203.4454,9960.0
2018-02-16 12:15:00,228.14,228.4,228.02,228.4,9534.0,203.4008,203.6326,203.2938,203.6326,9534.0
2018-02-16 12:20:00,228.43,228.55,228.26,228.52,15420.0,203.6594,203.7664,203.5078,203.7396,15420.0
2018-02-16 12:25:00,228.51,228.78,228.4,228.5,19942.0,203.7307,203.9714,203.6326,203.7218,19942.0
2018-02-16 12:30:00,228.54,229.11,228.51,228.98,28124.0,203.7574,204.2656,203.7307,204.1497,28124.0
2018-02-16 12:35:00,228.98,229.26,228.91,229.01,14102.0,204.1497,204.3994,204.0873,204.1765,14102.0
2018-02-16 12:40:00,229.01,229.22,228.98,229.03,13560.0,204.1765,204.3637,204.1497,204.1943,13560.0
2018-02-16 12:45:00,229.02,229.2,228.89,228.98,22274.0,204.1854,204.3459,204.0695,204.1497,22274.0
2018-02-16 12:50:00,228.94,228.94,228.2,228.58,27377.0,204.1141,204.1141,203.4543,203.7931,27377.0
2018-02-16 12:55:00,228.54,228.69,228.39,228.67,13904.0,203.7574,203.8912,203.6237,203.8733,13904.0
2018-02-16 13:00:00,228.67,228.95,228.54,228.61,19536.0,203.8733,204.123,203.7574,203.8199,19536.0
2018-02-16 13:05:00,228.6,228.62,228.3,228.5,23508.0,203.8109,203.8288,203.5435,203.7218,23508.0
2018-02-16 13:10:00,228.47,228.5,228.12,228.31,15765.0,203.695,203.7218,203.383,203.5524,15765.0
2018-02-16 13:15:00,228.33,228.48,228.05,228.12,17289.0,203.5702,203.704,203.3206,203.383,17289.0
2018-02-16 13:20:00,228.17,228.49,228.13,228.22,13322.0,203.4276,203.7129,203.3919,203.4721,13322.0
2018-02-16 13:25:00,228.3,228.36,227.73,227.85,11573.0,203.5435,203.597,203.0353,203.1423,11573.0
2018-02-16 13:30:00,227.84,227.84,227.22,227.75,26158.0,203.1334,203.1334,202.5806,203.0531,26158.0
2018-02-16 13:35:00,227.84,228.34,227.84,228.15,16614.0,203.1334,203.5791,203.1334,203.4097,16614.0
2018-02-16 13:40:00,228.18,228.61,228.14,228.51,18156.0,203.4365,203.8199,203.4008,203.7307,18156.0
2018-02-16 13:45:00,228.54,228.67,228.39,228.41,14333.0,203.7574,203.8733,203.6237,203.6415,14333.0
2018-02-16 13:50:00,228.4,228.68,228.34,228.43,19221.0,203.6326,203.8823,203.5791,203.6594,19221.0
2018-02-16 13:55:00,228.37,228.75,228.34,228.57,19992.0,203.6059,203.9447,203.5791,203.7842,19992.0
2018-02-16 14:00:00,228.65,229.1,228.63,228.83,19574.0,203.8555,204.2567,203.8377,204.016,19574.0
2018-02-16 14:05:00,228.8,228.91,228.45,228.45,16819.0,203.9893,204.0873,203.6772,203.6772,16819.0
2018-02-16 14:10:00,228.52,228.79,228.2,228.21,20600.0,203.7396,203.9803,203.4543,203.4632,20600.0
2018-02-16 14:15:00,228.18,228.3,227.72,228.17,23240.0,203.4365,203.5435,203.0264,203.4276,23240.0
2018-02-16 14:20:00,228.11,228.16,227.64,227.95,40735.0,203.3741,203.4187,202.955,203.2314,40735.0
2018-02-16 14:25:00,228.0,228.26,227.81,228.16,28800.0,203.276,203.5078,203.1066,203.4187,28800.0
2018-02-16 14:30:00,228.15,228.54,227.93,228.45,13840.0,203.4097,203.7574,203.2136,203.6772,13840.0
2018-02-16 14:35:00,228.46,228.62,228.28,228.56,12502.0,203.6861,203.8288,203.5256,203.7753,12502.0
2018-02-16 14:40:00,228.63,228.65,228.21,228.33,29392.0,203.8377,203.8555,203.4632,203.5702,29392.0
2018-02-16 14:45:00,228.31,228.62,228.14,228.56,8247.0,203.5524,203.8288,203.4008,203.7753,8247.0
2018-02-16 14:50:00,228.48,228.88,228.38,228.88,15414.0,203.704,204.0606,203.6148,204.0606,15414.0
2018-02-16 14:55:00,228.89,229.39,228.82,229.39,27693.0,204.0695,204.5153,204.0071,204.5153,27693.0
2018-02-16 15:00:00,229.34,229.46,229.08,229.36,25281.0,204.4707,204.5777,204.2389,204.4885,25281.0
2018-02-16 15:05:00,229.37,229.86,229.37,229.86,27195.0,204.4974,204.9343,204.4974,204.9343,27195.0
2018-02-16 15:10:00,229.88,230.13,229.76,229.88,79562.0,204.9521,205.175,204.8452,204.9521,79562.0
2018-02-16 15:15:00,229.92,230.29,229.92,230.2,32833.0,204.9878,205.3177,204.9878,205.2374,32833.0
2018-02-16 15:20:00,230.24,230.39,229.91,229.91,65812.0,205.2731,205.4068,204.9789,204.9789,65812.0
2018-02-16 15:25:00,229.94,230.55,229.88,230.24,33556.0,205.0056,205.5495,204.9521,205.2731,33556.0
2018-02-16 15:30:00,230.23,230.41,230.03,230.25,52892.0,205.2642,205.4247,205.0859,205.282,52892.0
2018-02-16 15:35:00,230.22,230.48,230.02,230.36,111587.0,205.2553,205.4871,205.077,205.3801,111587.0
2018-02-16 15:40:00,230.36,230.36,229.81,229.85,33687.0,205.3801,205.3801,204.8897,204.9254,33687.0
2018-02-16 15:45:00,229.84,230.39,229.81,229.98,54076.0,204.9165,205.4068,204.8897,205.0413,54076.0
2018-02-16 15:50:00,229.98,230.2,229.86,229.98,39154.0,205.0413,205.2374,204.9343,205.0413,39154.0
2018-02-16 15:55:00,230.02,230.14,229.3,229.32,107317.0,205.077,205.1839,204.435,204.4529,107317.0
2018-02-20 09:30:00,227.91,228.68,227.01,227.15,168002.0,203.1958,203.8823,202.3934,202.5182,168002.0
2018-02-20 09:35:00,227.1,227.88,227.1,227.82,48029.0,202.4736,203.169,202.4736,203.1155,48029.0
2018-02-20 09:40:00,227.8,227.92,227.37,227.64,49737.0,203.0977,203.2047,202.7143,202.955,49737.0
2018-02-20 09:45:00,227.67,227.71,227.05,227.12,51541.0,202.9818,203.0174,202.429,202.4914,51541.0
2018-02-20 09:50:00,227.12,227.28,226.21,226.21,68359.0,202.4914,202.6341,201.6801,201.6801,68359.0
2018-02-20 09:55:00,226.3,226.53,225.76,225.77,31652.0,201.7603,201.9654,201.2789,201.2878,31652.0
2018-02-20 10:00:00,225.81,226.15,225.64,225.67,37365.0,201.3235,201.6266,201.1719,201.1987,37365.0
2018-02-20 10:05:00,225.67,226.37,225.66,226.18,54357.0,201.1987,201.8228,201.1897,201.6534,54357.0
2018-02-20 10:10:00,226.19,226.78,226.18,226.39,33450.0,201.6623,202.1883,201.6534,201.8406,33450.0
2018-02-20 10:15:00,226.33,226.42,226.05,226.16,22026.0,201.7871,201.8673,201.5375,201.6355,22026.0
2018-02-20 10:20:00,226.16,226.68,226.16,226.52,23752.0,201.6355,202.0991,201.6355,201.9565,23752.0
2018-02-20 10:25:00,226.49,226.66,225.91,225.93,22340.0,201.9297,202.0813,201.4126,201.4305,22340.0
2018-02-20 10:30:00,225.92,226.25,225.61,225.93,21577.0,201.4216,201.7158,201.1452,201.4305,21577.0
2018-02-20 10:35:00,225.87,226.23,225.73,226.12,25076.0,201.377,201.6979,201.2522,201.5999,25076.0
2018-02-20 10:40:00,226.09,226.45,226.01,226.1,16321.0,201.5731,201.8941,201.5018,201.582,16321.0
2018-02-20 10:45:00,226.06,226.56,226.02,226.38,21200.0,201.5464,201.9922,201.5107,201.8317,21200.0
2018-02-20 10:50:00,226.28,226.58,226.11,226.18,15888.0,201.7425,202.01,201.591,201.6534,15888.0
2018-02-20 10:55:00,226.13,226.43,226.1,226.22,14756.0,201.6088,201.8763,201.582,201.689,14756.0
2018-02-20 11:00:00,226.28,226.75,226.07,226.75,21692.0,201.7425,202.1616,201.5553,202.1616,21692.0
2018-02-20 11:05:00,226.72,227.14,226.58,226.92,43758.0,202.1348,202.5093,202.01,202.3131,43758.0
2018-02-20 11:10:00,226.92,227.17,226.89,227.0,40639.0,202.3131,202.536,202.2864,202.3844,40639.0
2018-02-20 11:15:00,226.98,227.47,226.84,227.45,31416.0,202.3666,202.8035,202.2418,202.7856,31416.0
2018-02-20 11:20:00,227.47,227.98,227.42,227.8,39668.0,202.8035,203.2582,202.7589,203.0977,39668.0
2018-02-20 11:25:00,227.84,228.04,227.61,228.0,20514.0,203.1334,203.3117,202.9283,203.276,20514.0
2018-02-20 11:30:00,228.01,228.44,227.95,228.13,16353.0,203.2849,203.6683,203.2314,203.3919,16353.0
2018-02-20 11:35:00,228.27,228.38,227.79,227.8,16917.0,203.5167,203.6148,203.0888,203.0977,16917.0
2018-02-20 11:40:00,227.83,227.95,227.58,227.81,22611.0,203.1244,203.2314,202.9015,203.1066,22611.0
2018-02-20 11:45:00,227.91,227.91,227.49,227.72,13185.0,203.1958,203.1958,202.8213,203.0264,13185.0
2018-02-20 11:50:00,227.71,227.78,227.48,227.69,12188.0,203.0174,203.0799,202.8124,202.9996,12188.0
2018-02-20 11:55:00,227.64,227.92,227.63,227.92,9808.0,202.955,203.2047,202.9461,203.2047,9808.0
2018-02-20 12:00:00,228.03,228.63,228.02,228.33,17996.0,203.3027,203.8377,203.2938,203.5702,17996.0
2018-02-20 12:05:00,228.3,228.57,228.29,228.55,10967.0,203.5435,203.7842,203.5346,203.7664,10967.0
2018-02-20 12:10:00,228.58,228.68,228.44,228.54,11456.0,203.7931,203.8823,203.6683,203.7574,11456.0
2018-02-20 12:15:00,228.59,228.75,228.38,228.39,11878.0,203.802,203.9447,203.6148,203.6237,11878.0
2018-02-20 12:20:00,228.46,228.56,228.38,228.43,9083.0,203.6861,203.7753,203.6148,203.6594,9083.0
2018-02-20 12:25:00,228.4,228.41,228.27,228.38,6972.0,203.6326,203.6415,203.5167,203.6148,6972.0
2018-02-20 12:30:00,228.39,228.54,228.05,228.16,8577.0,203.6237,203.7574,203.3206,203.4187,8577.0
2018-02-20 12:35:00,228.23,228.3,228.04,228.16,6477.0,203.4811,203.5435,203.3117,203.4187,6477.0
2018-02-20 12:40:00,228.09,228.11,227.93,227.96,10918.0,203.3562,203.3741,203.2136,203.2403,10918.0
2018-02-20 12:45:00,227.97,228.15,227.9,228.15,10718.0,203.2493,203.4097,203.1868,203.4097,10718.0
2018-02-20 12:50:00,228.1,228.46,228.06,228.44,11230.0,203.3652,203.6861,203.3295,203.6683,11230.0
2018-02-20 12:55:00,228.44,228.66,228.39,228.6,7210.0,203.6683,203.8644,203.6237,203.8109,7210.0
2018-02-20 13:00:00,228.61,228.74,228.29,228.33,12713.0,203.8199,203.9358,203.5346,203.5702,12713.0
2018-02-20 13:05:00,228.33,228.33,227.97,228.03,10731.0,203.5702,203.5702,203.2493,203.3027,10731.0
2018-02-20 13:10:00,227.91,228.22,227.77,228.09,9401.0,203.1958,203.4721,203.0709,203.3562,9401.0
2018-02-20 13:15:00,228.07,228.12,227.89,228.03,11031.0,203.3384,203.383,203.1779,203.3027,11031.0
2018-02-20 13:20:00,228.05,228.1,227.94,228.06,6300.0,203.3206,203.3652,203.2225,203.3295,6300.0
2018-02-20 13:25:00,228.06,228.07,227.59,227.7,14533.0,203.3295,203.3384,202.9105,203.0085,14533.0
2018-02-20 13:30:00,227.67,228.03,227.63,228.03,7966.0,202.9818,203.3027,202.9461,203.3027,7966.0
2018-02-20 13:35:00,227.95,228.08,227.9,227.95,6609.0,203.2314,203.3473,203.1868,203.2314,6609.0
2018-02-20 13:40:00,227.95,228.1,227.65,227.67,25468.0,203.2314,203.3652,202.964,202.9818,25468.0
2018-02-20 13:45:00,227.67,228.1,227.65,228.1,7209.0,202.9818,203.3652,202.964,203.3652,7209.0
2018-02-20 13:50:00,228.12,228.3,227.98,228.3,17556.0,203.383,203.5435,203.2582,203.5435,17556.0
2018-02-20 13:55:00,228.33,228.35,227.95,228.15,12472.0,203.5702,203.588,203.2314,203.4097,12472.0
2018-02-20 14:00:00,228.18,228.3,227.85,227.93,19882.0,203.4365,203.5435,203.1423,203.2136,19882.0
2018-02-20 14:05:00,228.01,228.01,227.6,227.68,13817.0,203.2849,203.2849,202.9194,202.9907,13817.0
2018-02-20 14:10:00,227.73,227.77,227.37,227.59,18642.0,203.0353,203.0709,202.7143,202.9105,18642.0
2018-02-20 14:15:00,227.63,227.78,227.56,227.71,17563.0,202.9461,203.0799,202.8837,203.0174,17563.0
2018-02-20 14:20:00,227.68,227.73,227.52,227.57,13217.0,202.9907,203.0353,202.8481,202.8926,13217.0
2018-02-20 14:25:00,227.67,228.37,227.67,227.95,50589.0,202.9818,203.6059,202.9818,203.2314,50589.0
2018-02-20 14:30:00,227.83,228.24,227.83,228.21,13786.0,203.1244,203.49,203.1244,203.4632,13786.0
2018-02-20 14:35:00,228.17,228.37,228.17,228.27,17760.0,203.4276,203.6059,203.4276,203.5167,17760.0
2018-02-20 14:40:00,228.31,228.33,228.0,228.17,17808.0,203.5524,203.5702,203.276,203.4276,17808.0
2018-02-20 14:45:00,228.14,228.32,227.98,228.02,12256.0,203.4008,203.5613,203.2582,203.2938,12256.0
2018-02-20 14:50:00,228.03,228.13,227.56,227.56,16373.0,203.3027,203.3919,202.8837,202.8837,16373.0
2018-02-20 14:55:00,227.62,227.69,227.34,227.34,16177.0,202.9372,202.9996,202.6876,202.6876,16177.0
2018-02-20 15:00:00,227.41,227.65,227.3,227.45,22507.0,202.75,202.964,202.6519,202.7856,22507.0
2018-02-20 15:05:00,227.49,227.6,226.82,226.83,35749.0,202.8213,202.9194,202.224,202.2329,35749.0
2018-02-20 15:10:00,226.81,227.08,226.64,226.81,38137.0,202.215,202.4558,202.0635,202.215,38137.0
2018-02-20 15:15:00,226.86,226.96,226.54,226.72,24732.0,202.2596,202.3488,201.9743,202.1348,24732.0
2018-02-20 15:20:00,226.69,226.69,226.1,226.5,35545.0,202.1081,202.1081,201.582,201.9387,35545.0
2018-02-20 15:25:00,226.54,226.77,226.34,226.55,21717.0,201.9743,202.1794,201.796,201.9832,21717.0
2018-02-20 15:30:00,226.59,226.77,226.38,226.62,18548.0,202.0189,202.1794,201.8317,202.0456,18548.0
2018-02-20 15:35:00,226.64,227.01,226.35,226.91,28583.0,202.0635,202.3934,201.8049,202.3042,28583.0
2018-02-20 15:40:00,226.81,226.85,226.41,226.42,26011.0,202.215,202.2507,201.8584,201.8673,26011.0
2018-02-20 15:45:00,226.41,226.95,226.27,226.8,44841.0,201.8584,202.3399,201.7336,202.2061,44841.0
2018-02-20 15:50:00,226.85,227.04,226.63,226.89,30332.0,202.2507,202.4201,202.0546,202.2864,30332.0
2018-02-20 15:55:00,226.88,227.01,226.53,226.63,101558.0,202.2775,202.3934,201.9654,202.0546,101558.0
2018-02-21 09:30:00,226.15,227.41,225.95,227.13,70637.0,201.6266,202.75,201.4483,202.5003,70637.0
2018-02-21 09:35:00,227.21,228.4,227.2,228.11,23921.0,202.5717,203.6326,202.5628,203.3741,23921.0
2018-02-21 09:40:00,228.02,228.02,227.1,227.1,26731.0,203.2938,203.2938,202.4736,202.4736,26731.0
2018-02-21 09:45:00,227.16,227.68,227.16,227.4,20280.0,202.5271,202.9907,202.5271,202.7411,20280.0
2018-02-21 09:50:00,227.39,227.42,226.83,226.85,25716.0,202.7321,202.7589,202.2329,202.2507,25716.0
2018-02-21 09:55:00,226.92,226.99,226.47,226.69,20214.0,202.3131,202.3755,201.9119,202.1081,20214.0
2018-02-21 10:00:00,226.72,227.3,226.71,226.86,29303.0,202.1348,202.6519,202.1259,202.2596,29303.0
2018-02-21 10:05:00,226.87,227.37,226.79,227.29,24075.0,202.2685,202.7143,202.1972,202.643,24075.0
2018-02-21 10:10:00,227.19,227.43,226.99,226.99,19614.0,202.5538,202.7678,202.3755,202.3755,19614.0
2018-02-21 10:15:00,227.0,227.27,226.92,227.06,21989.0,202.3844,202.6252,202.3131,202.4379,21989.0
2018-02-21 10:20:00,227.12,227.23,226.59,226.72,36590.0,202.4914,202.5895,202.0189,202.1348,36590.0
2018-02-21 10:25:00,226.91,227.06,226.67,226.94,130238.0,202.3042,202.4379,202.0902,202.3309,130238.0
2018-02-21 10:30:00,226.88,227.03,226.57,226.89,20228.0,202.2775,202.4112,202.0011,202.2864,20228.0
2018-02-21 10:35:00,226.99,227.13,226.82,226.88,15890.0,202.3755,202.5003,202.224,202.2775,15890.0
2018-02-21 10:40:00,226.82,226.89,226.53,226.7,28524.0,202.224,202.2864,201.9654,202.117,28524.0
2018-02-21 10:45:00,226.78,227.12,226.71,226.71,28731.0,202.1883,202.4914,202.1259,202.1259,28731.0
2018-02-21 10:50:00,226.73,226.74,226.5,226.53,37685.0,202.1437,202.1526,201.9387,201.9654,37685.0
2018-02-21 10:55:00,226.56,226.63,226.23,226.48,23524.0,201.9922,202.0546,201.6979,201.9208,23524.0
2018-02-21 11:00:00,226.58,226.76,226.42,226.72,12823.0,202.01,202.1705,201.8673,202.1348,12823.0
2018-02-21 11:05:00,226.8,226.99,226.7,226.79,16125.0,202.2061,202.3755,202.117,202.1972,16125.0
2018-02-21 11:10:00,226.75,226.75,226.47,226.67,19652.0,202.1616,202.1616,201.9119,202.0902,19652.0
2018-02-21 11:15:00,226.67,226.86,226.42,226.49,23260.0,202.0902,202.2596,201.8673,201.9297,23260.0
2018-02-21 11:20:00,226.47,226.54,226.35,226.47,11969.0,201.9119,201.9743,201.8049,201.9119,11969.0
2018-02-21 11:25:00,226.47,227.11,226.46,227.08,20845.0,201.9119,202.4825,201.903,202.4558,20845.0
2018-02-21 11:30:00,227.1,227.13,226.91,227.03,12048.0,202.4736,202.5003,202.3042,202.4112,12048.0
2018-02-21 11:35:00,226.94,227.16,226.9,226.9,19428.0,202.3309,202.5271,202.2953,202.2953,19428.0
2018-02-21 11:40:00,226.96,227.1,226.94,227.03,12501.0,202.3488,202.4736,202.3309,202.4112,12501.0
2018-02-21 11:45:00,227.02,227.03,226.84,226.91,9361.0,202.4023,202.4112,202.2418,202.3042,9361.0
2018-02-21 11:50:00,226.87,227.04,226.83,226.96,16597.0,202.2685,202.4201,202.2329,202.3488,16597.0
2018-02-21 11:55:00,226.97,227.12,226.81,226.83,23803.0,202.3577,202.4914,202.215,202.2329,23803.0
2018-02-21 12:00:00,226.78,226.8,226.31,226.45,26371.0,202.1883,202.2061,201.7693,201.8941,26371.0
2018-02-21 12:05:00,226.5,226.58,226.27,226.31,13446.0,201.9387,202.01,201.7336,201.7693,13446.0
2018-02-21 12:10:00,226.35,226.62,226.28,226.48,24652.0,201.8049,202.0456,201.7425,201.9208,24652.0
2018-02-21 12:15:00,226.51,226.75,226.47,226.75,38231.0,201.9476,202.1616,201.9119,202.1616,38231.0
2018-02-21 12:20:00,226.72,226.73,226.42,226.47,15157.0,202.1348,202.1437,201.8673,201.9119,15157.0
2018-02-21 12:25:00,226.51,226.89,226.45,226.89,19958.0,201.9476,202.2864,201.8941,202.2864,19958.0
2018-02-21 12:30:00,226.89,227.24,226.89,227.17,15273.0,202.2864,202.5984,202.2864,202.536,15273.0
2018-02-21 12:35:00,227.17,227.48,227.17,227.32,14222.0,202.536,202.8124,202.536,202.6697,14222.0
2018-02-21 12:40:00,227.41,227.42,227.16,227.22,17758.0,202.75,202.7589,202.5271,202.5806,17758.0
2018-02-21 12:45:00,227.22,227.37,227.18,227.27,13148.0,202.5806,202.7143,202.5449,202.6252,13148.0
2018-02-21 12:50:00,227.29,227.58,227.28,227.55,10929.0,202.643,202.9015,202.6341,202.8748,10929.0
2018-02-21 12:55:00,227.49,227.56,227.38,227.53,9666.0,202.8213,202.8837,202.7232,202.857,9666.0
2018-02-21 13:00:00,227.49,227.55,227.21,227.22,15906.0,202.8213,202.8748,202.5717,202.5806,15906.0
2018-02-21 13:05:00,227.26,227.46,227.21,227.44,7451.0,202.6162,202.7946,202.5717,202.7767,7451.0
2018-02-21 13:10:00,227.42,227.51,227.36,227.51,12754.0,202.7589,202.8391,202.7054,202.8391,12754.0
2018-02-21 13:15:00,227.54,227.61,227.5,227.51,11009.0,202.8659,202.9283,202.8302,202.8391,11009.0
2018-02-21 13:20:00,227.49,227.54,227.32,227.47,14679.0,202.8213,202.8659,202.6697,202.8035,14679.0
2018-02-21 13:25:00,227.4,227.88,227.4,227.87,20259.0,202.7411,203.169,202.7411,203.1601,20259.0
2018-02-21 13:30:00,227.9,228.02,227.82,227.82,17240.0,203.1868,203.2938,203.1155,203.1155,17240.0
2018-02-21 13:35:00,227.84,228.02,227.67,227.68,18518.0,203.1334,203.2938,202.9818,202.9907,18518.0
2018-02-21 13:40:00,227.71,227.71,227.4,227.54,16452.0,203.0174,203.0174,202.7411,202.8659,16452.0
2018-02-21 13:45:00,227.49,227.88,227.49,227.84,12667.0,202.8213,203.169,202.8213,203.1334,12667.0
2018-02-21 13:50:00,227.9,228.14,227.88,228.1,11660.0,203.1868,203.4008,203.169,203.3652,11660.0
2018-02-21 13:55:00,228.11,228.13,227.89,227.89,5256.0,203.3741,203.3919,203.1779,203.1779,5256.0
2018-02-21 14:00:00,227.87,228.64,227.66,228.41,35713.0,203.1601,203.8466,202.9729,203.6415,35713.0
2018-02-21 14:05:00,228.4,229.18,228.28,228.92,28207.0,203.6326,204.328,203.5256,204.0962,28207.0
2018-02-21 14:10:00,228.87,229.29,228.8,228.82,41414.0,204.0517,204.4261,203.9893,204.0071,41414.0
2018-02-21 14:15:00,228.81,229.14,228.81,229.04,18891.0,203.9982,204.2924,203.9982,204.2032,18891.0
2018-02-21 14:20:00,229.09,229.19,228.8,229.05,17943.0,204.2478,204.337,203.9893,204.2121,17943.0
2018-02-21 14:25:00,229.15,229.34,228.9,228.9,36985.0,204.3013,204.4707,204.0784,204.0784,36985.0
2018-02-21 14:30:00,228.9,228.97,228.55,228.65,29404.0,204.0784,204.1408,203.7664,203.8555,29404.0
2018-02-21 14:35:00,228.66,228.83,228.48,228.83,13675.0,203.8644,204.016,203.704,204.016,13675.0
2018-02-21 14:40:00,228.8,229.04,228.79,228.9,9563.0,203.9893,204.2032,203.9803,204.0784,9563.0
2018-02-21 14:45:00,228.89,228.89,228.37,228.43,30186.0,204.0695,204.0695,203.6059,203.6594,30186.0
2018-02-21 14:50:00,228.36,228.55,228.05,228.45,17634.0,203.597,203.7664,203.3206,203.6772,17634.0
2018-02-21 14:55:00,228.39,228.77,228.37,228.59,30471.0,203.6237,203.9625,203.6059,203.802,30471.0
2018-02-21 15:00:00,228.57,228.57,227.54,227.62,42411.0,203.7842,203.7842,202.8659,202.9372,42411.0
2018-02-21 15:05:00,227.61,227.69,227.04,227.28,22606.0,202.9283,202.9996,202.4201,202.6341,22606.0
2018-02-21 15:10:00,227.19,227.35,226.59,227.2,31424.0,202.5538,202.6965,202.0189,202.5628,31424.0
2018-02-21 15:15:00,227.14,227.28,226.84,226.92,62754.0,202.5093,202.6341,202.2418,202.3131,62754.0
2018-02-21 15:20:00,227.0,227.24,226.6,226.8,25983.0,202.3844,202.5984,202.0278,202.2061,25983.0
2018-02-21 15:25:00,226.67,227.26,226.48,227.12,34946.0,202.0902,202.6162,201.9208,202.4914,34946.0
2018-02-21 15:30:00,227.12,227.45,227.05,227.32,24660.0,202.4914,202.7856,202.429,202.6697,24660.0
2018-02-21 15:35:00,227.3,227.43,226.87,226.95,24539.0,202.6519,202.7678,202.2685,202.3399,24539.0
2018-02-21 15:40:00,226.86,227.01,226.32,226.45,36238.0,202.2596,202.3934,201.7782,201.8941,36238.0
2018-02-21 15:45:00,226.55,227.07,226.35,226.61,39266.0,201.9832,202.4469,201.8049,202.0367,39266.0
2018-02-21 15:50:00,226.58,226.77,225.91,226.24,45619.0,202.01,202.1794,201.4126,201.7069,45619.0
2018-02-21 15:55:00,226.24,226.31,225.11,225.14,150206.0,201.7069,201.7693,200.6994,200.7261,150206.0
2018-02-22 09:30:00,226.3,226.97,225.54,226.5,57833.0,201.7603,202.3577,201.0828,201.9387,57833.0
2018-02-22 09:35:00,226.53,226.91,226.39,226.91,27265.0,201.9654,202.3042,201.8406,202.3042,27265.0
2018-02-22 09:40:00,226.98,227.03,226.13,226.21,28911.0,202.3666,202.4112,201.6088,201.6801,28911.0
2018-02-22 09:45:00,226.14,226.17,225.81,225.95,23268.0,201.6177,201.6444,201.3235,201.4483,23268.0
2018-02-22 09:50:00,225.9,225.9,225.36,225.36,20624.0,201.4037,201.4037,200.9223,200.9223,20624.0
2018-02-22 09:55:00,225.49,226.77,225.08,226.47,37597.0,201.0382,202.1794,200.6726,201.9119,37597.0
2018-02-22 10:00:00,226.47,226.8,225.78,225.95,39224.0,201.9119,202.2061,201.2967,201.4483,39224.0
2018-02-22 10:05:00,226.01,226.35,225.88,226.25,14333.0,201.5018,201.8049,201.3859,201.7158,14333.0
2018-02-22 10:10:00,226.37,226.63,226.2,226.2,14132.0,201.8228,202.0546,201.6712,201.6712,14132.0
2018-02-22 10:15:00,226.29,226.69,226.15,226.15,14136.0,201.7514,202.1081,201.6266,201.6266,14136.0
2018-02-22 10:20:00,226.13,226.66,226.12,226.63,24579.0,201.6088,202.0813,201.5999,202.0546,24579.0
2018-02-22 10:25:00,226.57,226.85,226.52,226.74,27277.0,202.0011,202.2507,201.9565,202.1526,27277.0
2018-02-22 10:30:00,226.75,226.9,226.71,226.82,18350.0,202.1616,202.2953,202.1259,202.224,18350.0
2018-02-22 10:35:00,226.78,227.58,226.76,227.32,31298.0,202.1883,202.9015,202.1705,202.6697,31298.0
2018-02-22 10:40:00,227.29,227.34,227.06,227.11,6877.0,202.643,202.6876,202.4379,202.4825,6877.0
2018-02-22 10:45:00,227.11,227.6,226.98,227.2,28997.0,202.4825,202.9194,202.3666,202.5628,28997.0
2018-02-22 10:50:00,227.33,227.45,226.93,227.14,21078.0,202.6787,202.7856,202.322,202.5093,21078.0
2018-02-22 10:55:00,227.09,227.58,227.07,227.39,23534.0,202.4647,202.9015,202.4469,202.7321,23534.0
2018-02-22 11:00:00,227.37,227.97,227.35,227.91,32445.0,202.7143,203.2493,202.6965,203.1958,32445.0
2018-02-22 11:05:00,227.91,228.37,227.9,228.09,24998.0,203.1958,203.6059,203.1868,203.3562,24998.0
2018-02-22 11:10:00,228.1,228.32,227.92,228.17,28154.0,203.3652,203.5613,203.2047,203.4276,28154.0
2018-02-22 11:15:00,228.19,228.25,228.11,228.13,22097.0,203.4454,203.4989,203.3741,203.3919,22097.0
2018-02-22 11:20:00,228.12,228.39,227.91,228.24,31603.0,203.383,203.6237,203.1958,203.49,31603.0
2018-02-22 11:25:00,228.29,228.51,228.15,228.45,25715.0,203.5346,203.7307,203.4097,203.6772,25715.0
2018-02-22 11:30:00,228.46,228.59,228.2,228.2,17421.0,203.6861,203.802,203.4543,203.4543,17421.0
2018-02-22 11:35:00,228.19,228.52,228.11,228.47,24348.0,203.4454,203.7396,203.3741,203.695,24348.0
2018-02-22 11:40:00,228.5,228.71,228.44,228.58,44019.0,203.7218,203.909,203.6683,203.7931,44019.0
2018-02-22 11:45:00,228.66,228.69,228.41,228.68,21186.0,203.8644,203.8912,203.6415,203.8823,21186.0
2018-02-22 11:50:00,228.69,228.96,228.48,228.77,21011.0,203.8912,204.1319,203.704,203.9625,21011.0
2018-02-22 11:55:00,228.81,229.28,228.81,229.22,25442.0,203.9982,204.4172,203.9982,204.3637,25442.0
2018-02-22 12:00:00,229.25,229.59,229.25,229.43,44797.0,204.3905,204.6936,204.3905,204.5509,44797.0
2018-02-22 12:05:00,229.28,229.37,229.06,229.19,23314.0,204.4172,204.4974,204.2211,204.337,23314.0
2018-02-22 12:10:00,229.14,229.41,229.04,229.3,29223.0,204.2924,204.5331,204.2032,204.435,29223.0
2018-02-22 12:15:00,229.3,229.55,229.3,229.46,14664.0,204.435,204.6579,204.435,204.5777,14664.0
2018-02-22 12:20:00,229.48,229.81,229.48,229.81,22422.0,204.5955,204.8897,204.5955,204.8897,22422.0
2018-02-22 12:25:00,229.78,229.84,229.52,229.66,36778.0,204.863,204.9165,204.6312,204.756,36778.0
2018-02-22 12:30:00,229.66,229.68,228.78,228.95,12088.0,204.756,204.7738,203.9714,204.123,12088.0
2018-02-22 12:35:00,228.93,229.24,228.86,229.15,14365.0,204.1052,204.3815,204.0427,204.3013,14365.0
2018-02-22 12:40:00,229.13,229.15,228.97,229.09,14086.0,204.2835,204.3013,204.1408,204.2478,14086.0
2018-02-22 12:45:00,229.12,229.25,228.6,228.63,24382.0,204.2746,204.3905,203.8109,203.8377,24382.0
2018-02-22 12:50:00,228.63,229.0,228.29,228.93,20770.0,203.8377,204.1676,203.5346,204.1052,20770.0
2018-02-22 12:55:00,228.89,229.07,228.54,228.54,15940.0,204.0695,204.23,203.7574,203.7574,15940.0
2018-02-22 13:00:00,228.62,228.9,228.58,228.64,20935.0,203.8288,204.0784,203.7931,203.8466,20935.0
2018-02-22 13:05:00,228.71,228.95,228.57,228.82,23847.0,203.909,204.123,203.7842,204.0071,23847.0
2018-02-22 13:10:00,228.82,228.83,228.25,228.29,17467.0,204.0071,204.016,203.4989,203.5346,17467.0
2018-02-22 13:15:00,228.22,228.42,227.91,227.94,21413.0,203.4721,203.6505,203.1958,203.2225,21413.0
2018-02-22 13:20:00,227.97,228.08,227.75,227.96,20019.0,203.2493,203.3473,203.0531,203.2403,20019.0
2018-02-22 13:25:00,227.95,228.39,227.91,228.25,24501.0,203.2314,203.6237,203.1958,203.4989,24501.0
2018-02-22 13:30:00,228.21,228.26,227.51,227.51,10949.0,203.4632,203.5078,202.8391,202.8391,10949.0
2018-02-22 13:35:00,227.44,227.92,227.44,227.92,14987.0,202.7767,203.2047,202.7767,203.2047,14987.0
2018-02-22 13:40:00,227.95,228.07,227.7,227.9,34994.0,203.2314,203.3384,203.0085,203.1868,34994.0
2018-02-22 13:45:00,227.9,227.92,227.42,227.63,21595.0,203.1868,203.2047,202.7589,202.9461,21595.0
2018-02-22 13:50:00,227.57,228.22,227.53,228.22,21029.0,202.8926,203.4721,202.857,203.4721,21029.0
2018-02-22 13:55:00,228.23,228.28,228.05,228.14,16394.0,203.4811,203.5256,203.3206,203.4008,16394.0
2018-02-22 14:00:00,228.09,228.62,228.09,228.62,22763.0,203.3562,203.8288,203.3562,203.8288,22763.0
2018-02-22 14:05:00,228.58,228.68,228.41,228.47,17105.0,203.7931,203.8823,203.6415,203.695,17105.0
2018-02-22 14:10:00,228.46,228.59,228.32,228.49,14560.0,203.6861,203.802,203.5613,203.7129,14560.0
2018-02-22 14:15:00,228.53,228.65,228.41,228.6,9525.0,203.7485,203.8555,203.6415,203.8109,9525.0
2018-02-22 14:20:00,228.63,228.73,228.45,228.72,31632.0,203.8377,203.9268,203.6772,203.9179,31632.0
2018-02-22 14:25:00,228.72,229.22,228.64,229.13,40192.0,203.9179,204.3637,203.8466,204.2835,40192.0
2018-02-22 14:30:00,229.13,229.18,228.87,228.99,21476.0,204.2835,204.328,204.0517,204.1586,21476.0
2018-02-22 14:35:00,228.93,228.99,228.6,228.72,14934.0,204.1052,204.1586,203.8109,203.9179,14934.0
2018-02-22 14:40:00,228.68,228.68,228.26,228.46,19504.0,203.8823,203.8823,203.5078,203.6861,19504.0
2018-02-22 14:45:00,228.44,228.45,228.12,228.13,24087.0,203.6683,203.6772,203.383,203.3919,24087.0
2018-02-22 14:50:00,228.12,228.37,228.06,228.27,15763.0,203.383,203.6059,203.3295,203.5167,15763.0
2018-02-22 14:55:00,228.23,228.32,227.6,227.6,25110.0,203.4811,203.5613,202.9194,202.9194,25110.0
2018-02-22 15:00:00,227.62,227.83,227.29,227.61,24767.0,202.9372,203.1244,202.643,202.9283,24767.0
2018-02-22 15:05:00,227.51,227.7,227.21,227.28,18850.0,202.8391,203.0085,202.5717,202.6341,18850.0
2018-02-22 15:10:00,227.28,227.88,227.27,227.88,17292.0,202.6341,203.169,202.6252,203.169,17292.0
2018-02-22 15:15:00,227.8,227.87,227.49,227.74,27616.0,203.0977,203.1601,202.8213,203.0442,27616.0
2018-02-22 15:20:00,227.84,227.96,227.69,227.79,16849.0,203.1334,203.2403,202.9996,203.0888,16849.0
2018-02-22 15:25:00,227.73,228.15,227.6,227.72,20606.0,203.0353,203.4097,202.9194,203.0264,20606.0
2018-02-22 15:30:00,227.75,227.81,227.34,227.48,20851.0,203.0531,203.1066,202.6876,202.8124,20851.0
2018-02-22 15:35:00,227.57,227.61,226.92,227.15,33881.0,202.8926,202.9283,202.3131,202.5182,33881.0
2018-02-22 15:40:00,227.14,227.53,226.91,227.04,60282.0,202.5093,202.857,202.3042,202.4201,60282.0
2018-02-22 15:45:00,227.04,227.04,226.35,226.39,84616.0,202.4201,202.4201,201.8049,201.8406,84616.0
2018-02-22 15:50:00,226.4,227.31,226.32,226.97,39987.0,201.8495,202.6608,201.7782,202.3577,39987.0
2018-02-22 15:55:00,226.93,227.27,226.65,227.08,84219.0,202.322,202.6252,202.0724,202.4558,84219.0
2018-02-23 09:30:00,227.9,228.43,227.5,228.28,70674.0,203.1868,203.6594,202.8302,203.5256,70674.0
2018-02-23 09:35:00,228.28,228.55,227.25,227.71,22518.0,203.5256,203.7664,202.6073,203.0174,22518.0
2018-02-23 09:40:00,227.76,228.34,227.63,227.63,10720.0,203.062,203.5791,202.9461,202.9461,10720.0
2018-02-23 09:45:00,227.64,227.72,227.07,227.32,15743.0,202.955,203.0264,202.4469,202.6697,15743.0
2018-02-23 09:50:00,227.37,227.9,227.04,227.58,15845.0,202.7143,203.1868,202.4201,202.9015,15845.0
2018-02-23 09:55:00,227.64,227.64,227.06,227.25,12881.0,202.955,202.955,202.4379,202.6073,12881.0
2018-02-23 10:00:00,227.19,227.61,227.0,227.44,16121.0,202.5538,202.9283,202.3844,202.7767,16121.0
2018-02-23 10:05:00,227.34,227.5,226.8,226.83,12195.0,202.6876,202.8302,202.2061,202.2329,12195.0
2018-02-23 10:10:00,226.95,227.05,226.34,226.51,13129.0,202.3399,202.429,201.796,201.9476,13129.0
2018-02-23 10:15:00,226.4,226.48,226.0,226.41,17889.0,201.8495,201.9208,201.4929,201.8584,17889.0
2018-02-23 10:20:00,226.51,226.52,226.02,226.26,13378.0,201.9476,201.9565,201.5107,201.7247,13378.0
2018-02-23 10:25:00,226.22,226.53,225.94,226.04,46257.0,201.689,201.9654,201.4394,201.5285,46257.0
2018-02-23 10:30:00,226.05,226.47,225.9,226.18,10792.0,201.5375,201.9119,201.4037,201.6534,10792.0
2018-02-23 10:35:00,226.14,226.5,226.06,226.41,11759.0,201.6177,201.9387,201.5464,201.8584,11759.0
2018-02-23 10:40:00,226.44,226.94,226.37,226.94,17043.0,201.8852,202.3309,201.8228,202.3309,17043.0
2018-02-23 10:45:00,226.97,227.12,226.88,226.96,12792.0,202.3577,202.4914,202.2775,202.3488,12792.0
2018-02-23 10:50:00,226.97,227.49,226.95,227.36,38195.0,202.3577,202.8213,202.3399,202.7054,38195.0
2018-02-23 10:55:00,227.33,227.38,227.14,227.22,9667.0,202.6787,202.7232,202.5093,202.5806,9667.0
2018-02-23 11:00:00,227.2,227.74,227.2,227.74,12296.0,202.5628,203.0442,202.5628,203.0442,12296.0
2018-02-23 11:05:00,227.74,227.85,227.57,227.75,9324.0,203.0442,203.1423,202.8926,203.0531,9324.0
2018-02-23 11:10:00,227.69,227.78,227.47,227.58,8952.0,202.9996,203.0799,202.8035,202.9015,8952.0
2018-02-23 11:15:00,227.63,227.79,227.25,227.37,10111.0,202.9461,203.0888,202.6073,202.7143,10111.0
2018-02-23 11:20:00,227.39,227.6,227.39,227.52,5648.0,202.7321,202.9194,202.7321,202.8481,5648.0
2018-02-23 11:25:00,227.55,228.03,227.54,227.98,9655.0,202.8748,203.3027,202.8659,203.2582,9655.0
2018-02-23 11:30:00,227.99,228.35,227.98,228.29,18175.0,203.2671,203.588,203.2582,203.5346,18175.0
2018-02-23 11:35:00,228.3,228.49,228.21,228.49,7752.0,203.5435,203.7129,203.4632,203.7129,7752.0
2018-02-23 11:40:00,228.38,228.4,228.1,228.17,7403.0,203.6148,203.6326,203.3652,203.4276,7403.0
2018-02-23 11:45:00,228.18,228.3,228.0,228.04,12571.0,203.4365,203.5435,203.276,203.3117,12571.0
2018-02-23 11:50:00,228.08,228.21,227.93,228.11,29696.0,203.3473,203.4632,203.2136,203.3741,29696.0
2018-02-23 11:55:00,228.08,228.43,227.92,228.35,22415.0,203.3473,203.6594,203.2047,203.588,22415.0
2018-02-23 12:00:00,228.31,228.32,228.19,228.22,4818.0,203.5524,203.5613,203.4454,203.4721,4818.0
2018-02-23 12:05:00,228.24,228.27,228.04,228.04,9466.0,203.49,203.5167,203.3117,203.3117,9466.0
2018-02-23 12:10:00,228.0,228.01,227.76,227.79,4493.0,203.276,203.2849,203.062,203.0888,4493.0
2018-02-23 12:15:00,227.81,227.89,227.72,227.77,8375.0,203.1066,203.1779,203.0264,203.0709,8375.0
2018-02-23 12:20:00,227.77,227.81,227.57,227.77,12716.0,203.0709,203.1066,202.8926,203.0709,12716.0
2018-02-23 12:25:00,227.72,227.72,227.18,227.2,15990.0,203.0264,203.0264,202.5449,202.5628,15990.0
2018-02-23 12:30:00,227.32,227.44,227.13,227.35,7972.0,202.6697,202.7767,202.5003,202.6965,7972.0
2018-02-23 12:35:00,227.37,227.44,227.29,227.41,6071.0,202.7143,202.7767,202.643,202.75,6071.0
2018-02-23 12:40:00,227.41,227.5,227.31,227.31,5955.0,202.75,202.8302,202.6608,202.6608,5955.0
2018-02-23 12:45:00,227.22,227.48,227.16,227.47,4113.0,202.5806,202.8124,202.5271,202.8035,4113.0
2018-02-23 12:50:00,227.41,227.46,227.28,227.35,6696.0,202.75,202.7946,202.6341,202.6965,6696.0
2018-02-23 12:55:00,227.24,227.41,227.2,227.34,7668.0,202.5984,202.75,202.5628,202.6876,7668.0
2018-02-23 13:00:00,227.33,227.43,227.23,227.24,7505.0,202.6787,202.7678,202.5895,202.5984,7505.0
2018-02-23 13:05:00,227.21,227.25,227.0,227.06,10370.0,202.5717,202.6073,202.3844,202.4379,10370.0
2018-02-23 13:10:00,227.17,227.31,227.01,227.05,6775.0,202.536,202.6608,202.3934,202.429,6775.0
2018-02-23 13:15:00,227.09,227.3,226.95,227.01,5232.0,202.4647,202.6519,202.3399,202.3934,5232.0
2018-02-23 13:20:00,226.99,227.28,226.99,227.22,7990.0,202.3755,202.6341,202.3755,202.5806,7990.0
2018-02-23 13:25:00,227.25,227.47,227.18,227.45,4775.0,202.6073,202.8035,202.5449,202.7856,4775.0
2018-02-23 13:30:00,227.45,227.57,227.39,227.49,8050.0,202.7856,202.8926,202.7321,202.8213,8050.0
2018-02-23 13:35:00,227.5,227.64,227.42,227.64,5010.0,202.8302,202.955,202.7589,202.955,5010.0
2018-02-23 13:40:00,227.6,227.86,227.59,227.83,8243.0,202.9194,203.1512,202.9105,203.1244,8243.0
2018-02-23 13:45:00,227.91,228.18,227.91,228.16,15737.0,203.1958,203.4365,203.1958,203.4187,15737.0
2018-02-23 13:50:00,228.2,228.53,228.2,228.36,13469.0,203.4543,203.7485,203.4543,203.597,13469.0
2018-02-23 13:55:00,228.4,228.76,228.4,228.67,10408.0,203.6326,203.9536,203.6326,203.8733,10408.0
2018-02-23 14:00:00,228.68,228.77,228.22,228.24,9500.0,203.8823,203.9625,203.4721,203.49,9500.0
2018-02-23 14:05:00,228.14,228.15,227.85,228.06,20046.0,203.4008,203.4097,203.1423,203.3295,20046.0
2018-02-23 14:10:00,228.06,228.22,227.95,228.16,16206.0,203.3295,203.4721,203.2314,203.4187,16206.0
2018-02-23 14:15:00,228.14,228.2,228.0,228.06,6769.0,203.4008,203.4543,203.276,203.3295,6769.0
2018-02-23 14:20:00,228.01,228.09,227.79,228.08,50213.0,203.2849,203.3562,203.0888,203.3473,50213.0
2018-02-23 14:25:00,228.04,228.12,227.88,228.02,22484.0,203.3117,203.383,203.169,203.2938,22484.0
2018-02-23 14:30:00,228.05,228.37,228.0,228.37,16191.0,203.3206,203.6059,203.276,203.6059,16191.0
2018-02-23 14:35:00,228.37,228.54,228.08,228.34,19215.0,203.6059,203.7574,203.3473,203.5791,19215.0
2018-02-23 14:40:00,228.34,228.61,228.33,228.61,9691.0,203.5791,203.8199,203.5702,203.8199,9691.0
2018-02-23 14:45:00,228.64,228.79,228.54,228.75,40126.0,203.8466,203.9803,203.7574,203.9447,40126.0
2018-02-23 14:50:00,228.75,228.77,228.46,228.52,24689.0,203.9447,203.9625,203.6861,203.7396,24689.0
2018-02-23 14:55:00,228.59,229.12,228.56,229.06,21086.0,203.802,204.2746,203.7753,204.2211,21086.0
2018-02-23 15:00:00,229.02,229.49,229.02,229.49,19673.0,204.1854,204.6044,204.1854,204.6044,19673.0
2018-02-23 15:05:00,229.5,229.57,229.15,229.17,35402.0,204.6133,204.6758,204.3013,204.3191,35402.0
2018-02-23 15:10:00,229.26,229.29,228.89,228.92,24957.0,204.3994,204.4261,204.0695,204.0962,24957.0
2018-02-23 15:15:00,228.97,228.97,228.77,228.87,11017.0,204.1408,204.1408,203.9625,204.0517,11017.0
2018-02-23 15:20:00,228.87,229.48,228.87,229.48,26689.0,204.0517,204.5955,204.0517,204.5955,26689.0
2018-02-23 15:25:00,229.44,229.84,229.44,229.82,34207.0,204.5599,204.9165,204.5599,204.8986,34207.0
2018-02-23 15:30:00,229.84,229.96,229.43,229.43,35217.0,204.9165,205.0235,204.5509,204.5509,35217.0
2018-02-23 15:35:00,229.39,229.69,229.38,229.51,28478.0,204.5153,204.7827,204.5064,204.6223,28478.0
2018-02-23 15:40:00,229.51,229.73,229.51,229.73,20815.0,204.6223,204.8184,204.6223,204.8184,20815.0
2018-02-23 15:45:00,229.76,230.0,229.74,229.86,43324.0,204.8452,205.0591,204.8273,204.9343,43324.0
2018-02-23 15:50:00,229.82,229.98,229.75,229.86,40199.0,204.8986,205.0413,204.8362,204.9343,40199.0
2018-02-23 15:55:00,229.86,230.32,229.83,230.23,140922.0,204.9343,205.3444,204.9076,205.2642,140922.0
2018-02-26 09:30:00,231.64,231.68,229.7,230.57,116098.0,206.5213,206.5569,204.7917,205.5673,116098.0
2018-02-26 09:35:00,230.5,231.68,230.45,231.66,46051.0,205.5049,206.5569,205.4603,206.5391,46051.0
2018-02-26 09:40:00,231.61,232.71,231.6,232.53,45877.0,206.4945,207.4753,206.4856,207.3148,45877.0
2018-02-26 09:45:00,232.61,232.9,232.22,232.34,12889.0,207.3861,207.6447,207.0384,207.1454,12889.0
2018-02-26 09:50:00,232.34,232.46,231.49,231.93,31852.0,207.1454,207.2524,206.3876,206.7798,31852.0
2018-02-26 09:55:00,231.89,232.26,231.7,231.97,18976.0,206.7442,207.0741,206.5748,206.8155,18976.0
2018-02-26 10:00:00,231.98,232.08,231.5,231.8,25938.0,206.8244,206.9136,206.3965,206.6639,25938.0
2018-02-26 10:05:00,231.73,232.25,231.51,232.25,77239.0,206.6015,207.0651,206.4054,207.0651,77239.0
2018-02-26 10:10:00,232.18,232.25,232.0,232.08,19980.0,207.0027,207.0651,206.8422,206.9136,19980.0
2018-02-26 10:15:00,232.02,232.25,231.95,232.2,29043.0,206.8601,207.0651,206.7977,207.0206,29043.0
2018-02-26 10:20:00,232.12,232.18,231.85,232.09,37579.0,206.9492,207.0027,206.7085,206.9225,37579.0
2018-02-26 10:25:00,232.08,232.17,231.84,232.16,27685.0,206.9136,206.9938,206.6996,206.9849,27685.0
2018-02-26 10:30:00,232.14,232.25,231.98,232.07,18809.0,206.9671,207.0651,206.8244,206.9047,18809.0
2018-02-26 10:35:00,232.09,232.67,232.08,232.64,18001.0,206.9225,207.4396,206.9136,207.4128,18001.0
2018-02-26 10:40:00,232.64,232.9,232.59,232.76,19049.0,207.4128,207.6447,207.3683,207.5198,19049.0
2018-02-26 10:45:00,232.84,232.97,232.8,232.95,14540.0,207.5912,207.7071,207.5555,207.6892,14540.0
2018-02-26 10:50:00,232.94,232.94,232.44,232.58,24776.0,207.6803,207.6803,207.2345,207.3594,24776.0
2018-02-26 10:55:00,232.56,232.58,232.12,232.15,35245.0,207.3415,207.3594,206.9492,206.976,35245.0
2018-02-26 11:00:00,232.17,232.65,231.9,232.65,20008.0,206.9938,207.4218,206.7531,207.4218,20008.0
2018-02-26 11:05:00,232.57,232.8,232.48,232.73,14003.0,207.3504,207.5555,207.2702,207.4931,14003.0
2018-02-26 11:10:00,232.77,232.8,232.69,232.69,13462.0,207.5288,207.5555,207.4574,207.4574,13462.0
2018-02-26 11:15:00,232.69,232.84,232.53,232.84,17337.0,207.4574,207.5912,207.3148,207.5912,17337.0
2018-02-26 11:20:00,232.86,232.89,232.69,232.74,8464.0,207.609,207.6357,207.4574,207.502,8464.0
2018-02-26 11:25:00,232.77,232.79,232.55,232.55,15534.0,207.5288,207.5466,207.3326,207.3326,15534.0
2018-02-26 11:30:00,232.53,232.71,232.38,232.56,11516.0,207.3148,207.4753,207.181,207.3415,11516.0
2018-02-26 11:35:00,232.59,232.65,232.46,232.55,18861.0,207.3683,207.4218,207.2524,207.3326,18861.0
2018-02-26 11:40:00,232.51,232.69,232.48,232.69,9208.0,207.2969,207.4574,207.2702,207.4574,9208.0
2018-02-26 11:45:00,232.77,232.95,232.77,232.91,11202.0,207.5288,207.6892,207.5288,207.6536,11202.0
2018-02-26 11:50:00,232.91,232.97,232.75,232.78,4862.0,207.6536,207.7071,207.5109,207.5377,4862.0
2018-02-26 11:55:00,232.75,232.86,232.55,232.55,15110.0,207.5109,207.609,207.3326,207.3326,15110.0
2018-02-26 12:00:00,232.63,232.88,232.59,232.78,9350.0,207.4039,207.6268,207.3683,207.5377,9350.0
2018-02-26 12:05:00,232.79,233.18,232.77,233.09,24585.0,207.5466,207.8943,207.5288,207.814,24585.0
2018-02-26 12:10:00,233.13,233.34,232.99,233.1,15280.0,207.8497,208.0369,207.7249,207.823,15280.0
2018-02-26 12:15:00,233.15,233.35,233.04,233.29,11930.0,207.8675,208.0459,207.7695,207.9924,11930.0
2018-02-26 12:20:00,233.32,233.44,233.27,233.27,34046.0,208.0191,208.1261,207.9745,207.9745,34046.0
2018-02-26 12:25:00,233.26,233.5,233.26,233.36,11061.0,207.9656,208.1796,207.9656,208.0548,11061.0
2018-02-26 12:30:00,233.38,233.45,233.25,233.32,13274.0,208.0726,208.135,207.9567,208.0191,13274.0
2018-02-26 12:35:00,233.31,233.63,233.27,233.41,40664.0,208.0102,208.2955,207.9745,208.0993,40664.0
2018-02-26 12:40:00,233.4,233.43,233.07,233.24,12211.0,208.0904,208.1172,207.7962,207.9478,12211.0
2018-02-26 12:45:00,233.33,233.76,233.26,233.76,10715.0,208.028,208.4114,207.9656,208.4114,10715.0
2018-02-26 12:50:00,233.77,234.0,233.63,233.94,33455.0,208.4203,208.6254,208.2955,208.5719,33455.0
2018-02-26 12:55:00,233.96,234.09,233.72,233.83,12363.0,208.5897,208.7056,208.3757,208.4738,12363.0
2018-02-26 13:00:00,233.84,234.05,233.84,233.93,12161.0,208.4827,208.6699,208.4827,208.563,12161.0
2018-02-26 13:05:00,233.91,234.04,233.88,234.01,9322.0,208.5451,208.661,208.5184,208.6343,9322.0
2018-02-26 13:10:00,233.96,234.02,233.85,233.99,9406.0,208.5897,208.6432,208.4916,208.6165,9406.0
2018-02-26 13:15:00,233.98,234.01,233.82,233.95,23452.0,208.6075,208.6343,208.4649,208.5808,23452.0
2018-02-26 13:20:00,233.93,234.09,233.79,234.01,18354.0,208.563,208.7056,208.4381,208.6343,18354.0
2018-02-26 13:25:00,233.99,234.09,233.73,233.99,14629.0,208.6165,208.7056,208.3846,208.6165,14629.0
2018-02-26 13:30:00,233.97,234.02,233.75,233.78,8221.0,208.5986,208.6432,208.4025,208.4292,8221.0
2018-02-26 13:35:00,233.83,233.96,233.76,233.76,15092.0,208.4738,208.5897,208.4114,208.4114,15092.0
2018-02-26 13:40:00,233.73,233.79,233.62,233.77,10186.0,208.3846,208.4381,208.2866,208.4203,10186.0
2018-02-26 13:45:00,233.8,233.82,233.44,233.45,9300.0,208.4471,208.4649,208.1261,208.135,9300.0
2018-02-26 13:50:00,233.45,233.46,233.24,233.24,22401.0,208.135,208.1439,207.9478,207.9478,22401.0
2018-02-26 13:55:00,233.23,233.39,233.15,233.17,16724.0,207.9389,208.0815,207.8675,207.8854,16724.0
2018-02-26 14:00:00,233.16,233.47,233.07,233.47,36629.0,207.8765,208.1528,207.7962,208.1528,36629.0
2018-02-26 14:05:00,233.46,233.51,233.29,233.4,23051.0,208.1439,208.1885,207.9924,208.0904,23051.0
2018-02-26 14:10:00,233.42,233.68,232.68,233.38,39992.0,208.1083,208.3401,207.4485,208.0726,39992.0
2018-02-26 14:15:00,233.42,233.68,233.35,233.47,13701.0,208.1083,208.3401,208.0459,208.1528,13701.0
2018-02-26 14:20:00,233.46,233.53,233.32,233.37,12074.0,208.1439,208.2063,208.0191,208.0637,12074.0
2018-02-26 14:25:00,233.38,233.49,233.21,233.23,10664.0,208.0726,208.1707,207.921,207.9389,10664.0
2018-02-26 14:30:00,233.21,233.63,233.21,233.61,23755.0,207.921,208.2955,207.921,208.2777,23755.0
2018-02-26 14:35:00,233.61,233.66,233.33,233.33,18540.0,208.2777,208.3222,208.028,208.028,18540.0
2018-02-26 14:40:00,233.24,233.34,233.14,233.15,12353.0,207.9478,208.0369,207.8586,207.8675,12353.0
2018-02-26 14:45:00,233.2,233.2,232.85,232.85,18991.0,207.9121,207.9121,207.6001,207.6001,18991.0
2018-02-26 14:50:00,232.79,233.05,232.75,233.0,25952.0,207.5466,207.7784,207.5109,207.7338,25952.0
2018-02-26 14:55:00,232.97,233.11,232.71,232.75,22443.0,207.7071,207.8319,207.4753,207.5109,22443.0
2018-02-26 15:00:00,232.76,233.06,232.59,233.02,29417.0,207.5198,207.7873,207.3683,207.7516,29417.0
2018-02-26 15:05:00,233.04,233.66,232.93,233.66,41802.0,207.7695,208.3222,207.6714,208.3222,41802.0
2018-02-26 15:10:00,233.61,233.88,233.56,233.83,37962.0,208.2777,208.5184,208.2331,208.4738,37962.0
2018-02-26 15:15:00,233.8,233.94,233.57,233.94,20949.0,208.4471,208.5719,208.242,208.5719,20949.0
2018-02-26 15:20:00,233.98,234.23,233.86,234.1,22738.0,208.6075,208.8304,208.5006,208.7145,22738.0
2018-02-26 15:25:00,234.11,234.5,234.03,234.43,23612.0,208.7234,209.0712,208.6521,209.0087,23612.0
2018-02-26 15:30:00,234.41,234.51,234.29,234.45,35916.0,208.9909,209.0801,208.8839,209.0266,35916.0
2018-02-26 15:35:00,234.44,234.48,234.13,234.3,54096.0,209.0177,209.0533,208.7413,208.8928,54096.0
2018-02-26 15:40:00,234.32,234.33,233.7,233.74,47311.0,208.9107,208.9196,208.3579,208.3936,47311.0
2018-02-26 15:45:00,233.72,233.89,233.55,233.55,53055.0,208.3757,208.5273,208.2242,208.2242,53055.0
2018-02-26 15:50:00,233.55,233.72,233.4,233.5,65126.0,208.2242,208.3757,208.0904,208.1796,65126.0
2018-02-26 15:55:00,233.51,234.11,233.43,234.02,95945.0,208.1885,208.7234,208.1172,208.6432,95945.0
2018-02-27 09:30:00,234.4,234.83,233.52,233.66,79726.0,208.982,209.3654,208.1974,208.3222,79726.0
2018-02-27 09:35:00,233.69,235.16,233.68,234.77,81531.0,208.349,209.6596,208.3401,209.3119,81531.0
2018-02-27 09:40:00,234.68,234.89,234.41,234.67,43217.0,209.2316,209.4189,208.9909,209.2227,43217.0
2018-02-27 09:45:00,234.67,235.06,234.38,234.52,28693.0,209.2227,209.5704,208.9642,209.089,28693.0
2018-02-27 09:50:00,234.53,234.81,233.76,233.79,20876.0,209.0979,209.3475,208.4114,208.4381,20876.0
2018-02-27 09:55:00,233.95,234.48,233.82,234.43,31649.0,208.5808,209.0533,208.4649,209.0087,31649.0
2018-02-27 10:00:00,234.5,234.61,233.98,234.33,28993.0,209.0712,209.1692,208.6075,208.9196,28993.0
2018-02-27 10:05:00,234.4,234.77,234.39,234.47,29106.0,208.982,209.3119,208.9731,209.0444,29106.0
2018-02-27 10:10:00,234.57,234.96,234.39,234.81,38686.0,209.1336,209.4813,208.9731,209.3475,38686.0
2018-02-27 10:15:00,234.8,235.07,234.78,234.93,26497.0,209.3386,209.5793,209.3208,209.4545,26497.0
2018-02-27 10:20:00,235.0,235.35,234.96,235.15,26159.0,209.5169,209.829,209.4813,209.6507,26159.0
2018-02-27 10:25:00,235.15,235.35,235.03,235.07,18639.0,209.6507,209.829,209.5437,209.5793,18639.0
2018-02-27 10:30:00,235.06,235.37,234.92,235.17,21508.0,209.5704,209.8468,209.4456,209.6685,21508.0
2018-02-27 10:35:00,235.15,235.7,235.15,235.66,34800.0,209.6507,210.141,209.6507,210.1054,34800.0
2018-02-27 10:40:00,235.7,235.86,235.23,235.51,27859.0,210.141,210.2837,209.722,209.9716,27859.0
2018-02-27 10:45:00,235.58,235.72,235.13,235.44,18038.0,210.034,210.1589,209.6328,209.9092,18038.0
2018-02-27 10:50:00,235.45,235.67,235.24,235.42,31276.0,209.9181,210.1143,209.7309,209.8914,31276.0
2018-02-27 10:55:00,235.31,235.78,235.26,235.41,21820.0,209.7933,210.2123,209.7487,209.8825,21820.0
2018-02-27 11:00:00,235.32,235.63,235.01,235.38,22723.0,209.8022,210.0786,209.5258,209.8557,22723.0
2018-02-27 11:05:00,235.38,235.67,235.19,235.67,14668.0,209.8557,210.1143,209.6863,210.1143,14668.0
2018-02-27 11:10:00,235.69,235.7,235.44,235.44,27716.0,210.1321,210.141,209.9092,209.9092,27716.0
2018-02-27 11:15:00,235.52,235.69,235.35,235.64,20678.0,209.9805,210.1321,209.829,210.0875,20678.0
2018-02-27 11:20:00,235.59,235.65,235.44,235.54,23168.0,210.043,210.0964,209.9092,209.9984,23168.0
2018-02-27 11:25:00,235.61,235.7,235.22,235.56,41672.0,210.0608,210.141,209.7131,210.0162,41672.0
2018-02-27 11:30:00,235.63,235.89,235.42,235.82,30089.0,210.0786,210.3104,209.8914,210.248,30089.0
2018-02-27 11:35:00,235.84,235.84,235.27,235.27,12456.0,210.2658,210.2658,209.7577,209.7577,12456.0
2018-02-27 11:40:00,235.36,235.71,235.21,235.65,30764.0,209.8379,210.1499,209.7042,210.0964,30764.0
2018-02-27 11:45:00,235.6,235.72,235.31,235.64,13208.0,210.0519,210.1589,209.7933,210.0875,13208.0
2018-02-27 11:50:00,235.68,235.73,235.35,235.4,16873.0,210.1232,210.1678,209.829,209.8736,16873.0
2018-02-27 11:55:00,235.47,235.59,234.93,235.15,26594.0,209.936,210.043,209.4545,209.6507,26594.0
2018-02-27 12:00:00,235.14,235.26,234.82,234.86,18328.0,209.6418,209.7487,209.3565,209.3921,18328.0
2018-02-27 12:05:00,234.89,235.12,234.76,235.07,14393.0,209.4189,209.6239,209.303,209.5793,14393.0
2018-02-27 12:10:00,235.05,235.06,234.88,234.97,16988.0,209.5615,209.5704,209.4099,209.4902,16988.0
2018-02-27 12:15:00,235.1,235.14,234.65,234.73,18105.0,209.6061,209.6418,209.2049,209.2762,18105.0
2018-02-27 12:20:00,234.87,234.87,234.18,234.48,29358.0,209.401,209.401,208.7859,209.0533,29358.0
2018-02-27 12:25:00,234.41,234.87,234.3,234.8,21869.0,208.9909,209.401,208.8928,209.3386,21869.0
2018-02-27 12:30:00,234.73,234.85,234.3,234.32,34299.0,209.2762,209.3832,208.8928,208.9107,34299.0
2018-02-27 12:35:00,234.3,234.7,234.3,234.69,16154.0,208.8928,209.2495,208.8928,209.2405,16154.0
2018-02-27 12:40:00,234.66,234.81,234.5,234.61,14354.0,209.2138,209.3475,209.0712,209.1692,14354.0
2018-02-27 12:45:00,234.65,234.81,234.2,234.42,18183.0,209.2049,209.3475,208.8037,208.9998,18183.0
2018-02-27 12:50:00,234.48,234.76,234.38,234.51,22762.0,209.0533,209.303,208.9642,209.0801,22762.0
2018-02-27 12:55:00,234.53,234.64,234.3,234.54,15068.0,209.0979,209.196,208.8928,209.1068,15068.0
2018-02-27 13:00:00,234.55,234.56,234.08,234.2,22059.0,209.1157,209.1246,208.6967,208.8037,22059.0
2018-02-27 13:05:00,234.21,234.36,234.12,234.31,14059.0,208.8126,208.9463,208.7324,208.9018,14059.0
2018-02-27 13:10:00,234.31,234.49,234.06,234.06,13127.0,208.9018,209.0622,208.6789,208.6789,13127.0
2018-02-27 13:15:00,234.08,234.36,233.99,234.28,14675.0,208.6967,208.9463,208.6165,208.875,14675.0
2018-02-27 13:20:00,234.42,234.61,234.31,234.38,14247.0,208.9998,209.1692,208.9018,208.9642,14247.0
2018-02-27 13:25:00,234.4,234.5,234.23,234.33,21901.0,208.982,209.0712,208.8304,208.9196,21901.0
2018-02-27 13:30:00,234.3,234.33,233.8,233.89,12589.0,208.8928,208.9196,208.4471,208.5273,12589.0
2018-02-27 13:35:00,233.87,233.98,233.72,233.86,11633.0,208.5095,208.6075,208.3757,208.5006,11633.0
2018-02-27 13:40:00,233.82,234.0,233.75,233.97,16089.0,208.4649,208.6254,208.4025,208.5986,16089.0
2018-02-27 13:45:00,234.05,234.35,233.75,233.75,16021.0,208.6699,208.9374,208.4025,208.4025,16021.0
2018-02-27 13:50:00,233.68,234.1,233.51,233.89,29627.0,208.3401,208.7145,208.1885,208.5273,29627.0
2018-02-27 13:55:00,233.86,233.87,233.39,233.48,35642.0,208.5006,208.5095,208.0815,208.1618,35642.0
2018-02-27 14:00:00,233.44,233.69,233.14,233.14,51366.0,208.1261,208.349,207.8586,207.8586,51366.0
2018-02-27 14:05:00,233.14,233.4,232.92,233.32,16083.0,207.8586,208.0904,207.6625,208.0191,16083.0
2018-02-27 14:10:00,233.4,233.43,233.01,233.2,13282.0,208.0904,208.1172,207.7427,207.9121,13282.0
2018-02-27 14:15:00,233.14,233.28,232.91,233.1,12933.0,207.8586,207.9834,207.6536,207.823,12933.0
2018-02-27 14:20:00,233.05,233.18,233.0,233.0,10416.0,207.7784,207.8943,207.7338,207.7338,10416.0
2018-02-27 14:25:00,233.02,233.5,232.95,233.42,11687.0,207.7516,208.1796,207.6892,208.1083,11687.0
2018-02-27 14:30:00,233.43,233.84,233.38,233.69,20874.0,208.1172,208.4827,208.0726,208.349,20874.0
2018-02-27 14:35:00,233.63,233.89,233.51,233.53,18136.0,208.2955,208.5273,208.1885,208.2063,18136.0
2018-02-27 14:40:00,233.53,233.53,233.16,233.27,16047.0,208.2063,208.2063,207.8765,207.9745,16047.0
2018-02-27 14:45:00,233.22,233.23,232.79,232.93,16536.0,207.93,207.9389,207.5466,207.6714,16536.0
2018-02-27 14:50:00,232.97,233.41,232.97,233.41,18058.0,207.7071,208.0993,207.7071,208.0993,18058.0
2018-02-27 14:55:00,233.42,233.71,233.31,233.31,21613.0,208.1083,208.3668,208.0102,208.0102,21613.0
2018-02-27 15:00:00,233.34,233.61,233.21,233.21,14270.0,208.0369,208.2777,207.921,207.921,14270.0
2018-02-27 15:05:00,233.2,233.3,233.0,233.0,13679.0,207.9121,208.0013,207.7338,207.7338,13679.0
2018-02-27 15:10:00,233.08,233.34,233.02,233.15,13173.0,207.8051,208.0369,207.7516,207.8675,13173.0
2018-02-27 15:15:00,233.17,233.38,233.05,233.18,17878.0,207.8854,208.0726,207.7784,207.8943,17878.0
2018-02-27 15:20:00,233.15,233.3,232.92,233.2,15579.0,207.8675,208.0013,207.6625,207.9121,15579.0
2018-02-27 15:25:00,233.15,233.38,233.04,233.31,21122.0,207.8675,208.0726,207.7695,208.0102,21122.0
2018-02-27 15:30:00,233.32,233.54,233.0,233.01,36237.0,208.0191,208.2153,207.7338,207.7427,36237.0
2018-02-27 15:35:00,233.06,233.2,232.76,233.16,25653.0,207.7873,207.9121,207.5198,207.8765,25653.0
2018-02-27 15:40:00,233.1,233.15,232.75,232.81,26910.0,207.823,207.8675,207.5109,207.5644,26910.0
2018-02-27 15:45:00,232.79,233.52,232.75,233.52,33043.0,207.5466,208.1974,207.5109,208.1974,33043.0
2018-02-27 15:50:00,233.49,233.49,232.85,233.01,56082.0,208.1707,208.1707,207.6001,207.7427,56082.0
2018-02-27 15:55:00,233.0,233.03,232.44,232.44,131799.0,207.7338,207.7606,207.2345,207.2345,131799.0
2018-02-28 09:30:00,234.42,234.75,233.68,233.9,61611.0,208.9998,209.294,208.3401,208.5362,61611.0
2018-02-28 09:35:00,233.81,233.81,232.63,232.79,29537.0,208.456,208.456,207.4039,207.5466,29537.0
2018-02-28 09:40:00,232.72,232.87,232.01,232.3,29929.0,207.4842,207.6179,206.8512,207.1097,29929.0
2018-02-28 09:45:00,232.19,232.23,231.71,231.71,19909.0,207.0116,207.0473,206.5837,206.5837,19909.0
2018-02-28 09:50:00,231.79,232.3,231.43,232.25,25962.0,206.655,207.1097,206.3341,207.0651,25962.0
2018-02-28 09:55:00,232.25,232.49,231.99,232.39,25364.0,207.0651,207.2791,206.8333,207.19,25364.0
2018-02-28 10:00:00,232.42,232.47,231.93,231.93,32021.0,207.2167,207.2613,206.7798,206.7798,32021.0
2018-02-28 10:05:00,231.9,232.02,231.61,231.98,36548.0,206.7531,206.8601,206.4945,206.8244,36548.0
2018-02-28 10:10:00,231.98,232.22,231.89,232.0,30047.0,206.8244,207.0384,206.7442,206.8422,30047.0
2018-02-28 10:15:00,231.99,232.45,231.91,232.28,22150.0,206.8333,207.2435,206.762,207.0919,22150.0
2018-02-28 10:20:00,232.24,232.34,231.92,231.95,30468.0,207.0562,207.1454,206.7709,206.7977,30468.0
2018-02-28 10:25:00,231.95,232.02,231.58,231.75,29107.0,206.7977,206.8601,206.4678,206.6194,29107.0
2018-02-28 10:30:00,231.76,231.96,231.47,231.95,18942.0,206.6283,206.8066,206.3697,206.7977,18942.0
2018-02-28 10:35:00,231.97,232.08,231.75,231.75,16959.0,206.8155,206.9136,206.6194,206.6194,16959.0
2018-02-28 10:40:00,231.72,231.95,231.2,231.2,31145.0,206.5926,206.7977,206.129,206.129,31145.0
2018-02-28 10:45:00,231.2,231.34,230.93,231.06,26052.0,206.129,206.2538,205.8883,206.0042,26052.0
2018-02-28 10:50:00,231.08,231.3,230.64,230.65,38701.0,206.022,206.2182,205.6297,205.6386,38701.0
2018-02-28 10:55:00,230.68,230.84,230.17,230.8,25934.0,205.6654,205.808,205.2107,205.7724,25934.0
2018-02-28 11:00:00,230.84,230.86,230.48,230.76,20134.0,205.808,205.8259,205.4871,205.7367,20134.0
2018-02-28 11:05:00,230.79,230.87,230.18,230.18,25601.0,205.7635,205.8348,205.2196,205.2196,25601.0
2018-02-28 11:10:00,230.17,230.46,229.96,230.36,36448.0,205.2107,205.4692,205.0235,205.3801,36448.0
2018-02-28 11:15:00,230.4,231.06,230.39,230.81,20715.0,205.4157,206.0042,205.4068,205.7813,20715.0
2018-02-28 11:20:00,230.77,230.79,230.33,230.39,15422.0,205.7456,205.7635,205.3533,205.4068,15422.0
2018-02-28 11:25:00,230.38,230.79,230.29,230.58,16419.0,205.3979,205.7635,205.3177,205.5762,16419.0
2018-02-28 11:30:00,230.59,230.74,230.06,230.07,17094.0,205.5851,205.7189,205.1126,205.1215,17094.0
2018-02-28 11:35:00,230.03,230.37,229.77,229.77,20512.0,205.0859,205.389,204.8541,204.8541,20512.0
2018-02-28 11:40:00,229.79,230.18,229.6,229.94,38094.0,204.8719,205.2196,204.7025,205.0056,38094.0
2018-02-28 11:45:00,229.95,230.19,229.7,230.13,22419.0,205.0145,205.2285,204.7917,205.175,22419.0
2018-02-28 11:50:00,230.12,230.39,230.07,230.25,18952.0,205.1661,205.4068,205.1215,205.282,18952.0
2018-02-28 11:55:00,230.26,230.61,230.2,230.55,20165.0,205.2909,205.603,205.2374,205.5495,20165.0
2018-02-28 12:00:00,230.43,230.77,230.41,230.47,14447.0,205.4425,205.7456,205.4247,205.4782,14447.0
2018-02-28 12:05:00,230.47,230.95,230.37,230.95,12042.0,205.4782,205.9061,205.389,205.9061,12042.0
2018-02-28 12:10:00,230.91,230.91,230.55,230.62,14249.0,205.8704,205.8704,205.5495,205.6119,14249.0
2018-02-28 12:15:00,230.62,230.86,230.38,230.43,19595.0,205.6119,205.8259,205.3979,205.4425,19595.0
2018-02-28 12:20:00,230.36,230.43,230.15,230.35,42178.0,205.3801,205.4425,205.1929,205.3712,42178.0
2018-02-28 12:25:00,230.34,230.66,230.34,230.49,14677.0,205.3623,205.6476,205.3623,205.496,14677.0
2018-02-28 12:30:00,230.4,230.52,230.18,230.52,10600.0,205.4157,205.5227,205.2196,205.5227,10600.0
2018-02-28 12:35:00,230.47,230.84,230.35,230.8,9111.0,205.4782,205.808,205.3712,205.7724,9111.0
2018-02-28 12:40:00,230.8,230.84,230.6,230.72,8964.0,205.7724,205.808,205.5941,205.701,8964.0
2018-02-28 12:45:00,230.71,231.22,230.65,231.2,15640.0,205.6921,206.1468,205.6386,206.129,15640.0
2018-02-28 12:50:00,231.14,231.28,230.88,230.92,11238.0,206.0755,206.2003,205.8437,205.8794,11238.0
2018-02-28 12:55:00,230.92,230.97,230.63,230.72,36130.0,205.8794,205.9239,205.6208,205.701,36130.0
2018-02-28 13:00:00,230.68,230.79,230.38,230.42,12457.0,205.6654,205.7635,205.3979,205.4336,12457.0
2018-02-28 13:05:00,230.41,230.66,230.32,230.49,18374.0,205.4247,205.6476,205.3444,205.496,18374.0
2018-02-28 13:10:00,230.48,230.6,230.2,230.22,21339.0,205.4871,205.5941,205.2374,205.2553,21339.0
2018-02-28 13:15:00,230.18,230.24,230.03,230.13,21272.0,205.2196,205.2731,205.0859,205.175,21272.0
2018-02-28 13:20:00,230.11,230.37,230.02,230.37,18728.0,205.1572,205.389,205.077,205.389,18728.0
2018-02-28 13:25:00,230.4,230.57,230.25,230.55,20430.0,205.4157,205.5673,205.282,205.5495,20430.0
2018-02-28 13:30:00,230.53,230.65,230.26,230.62,12070.0,205.5317,205.6386,205.2909,205.6119,12070.0
2018-02-28 13:35:00,230.63,230.75,230.46,230.69,15479.0,205.6208,205.7278,205.4692,205.6743,15479.0
2018-02-28 13:40:00,230.65,230.69,230.39,230.46,20426.0,205.6386,205.6743,205.4068,205.4692,20426.0
2018-02-28 13:45:00,230.53,230.57,229.95,229.96,17778.0,205.5317,205.5673,205.0145,205.0235,17778.0
2018-02-28 13:50:00,230.0,230.37,229.87,230.37,16001.0,205.0591,205.389,204.9432,205.389,16001.0
2018-02-28 13:55:00,230.31,230.61,230.26,230.56,13875.0,205.3355,205.603,205.2909,205.5584,13875.0
2018-02-28 14:00:00,230.57,230.97,230.56,230.86,15761.0,205.5673,205.9239,205.5584,205.8259,15761.0
2018-02-28 14:05:00,230.87,230.9,230.76,230.88,22703.0,205.8348,205.8615,205.7367,205.8437,22703.0
2018-02-28 14:10:00,230.88,231.01,230.6,230.6,16434.0,205.8437,205.9596,205.5941,205.5941,16434.0
2018-02-28 14:15:00,230.64,230.73,230.44,230.54,22403.0,205.6297,205.71,205.4514,205.5406,22403.0
2018-02-28 14:20:00,230.54,230.88,230.54,230.8,16098.0,205.5406,205.8437,205.5406,205.7724,16098.0
2018-02-28 14:25:00,230.81,231.09,230.7,230.75,31721.0,205.7813,206.0309,205.6832,205.7278,31721.0
2018-02-28 14:30:00,230.77,230.77,230.12,230.21,20027.0,205.7456,205.7456,205.1661,205.2464,20027.0
2018-02-28 14:35:00,230.19,230.45,229.98,230.0,15685.0,205.2285,205.4603,205.0413,205.0591,15685.0
2018-02-28 14:40:00,230.01,230.11,229.76,229.79,20111.0,205.068,205.1572,204.8452,204.8719,20111.0
2018-02-28 14:45:00,229.75,229.79,229.41,229.6,25880.0,204.8362,204.8719,204.5331,204.7025,25880.0
2018-02-28 14:50:00,229.51,229.55,229.19,229.38,35304.0,204.6223,204.6579,204.337,204.5064,35304.0
2018-02-28 14:55:00,229.44,229.44,228.72,228.89,35763.0,204.5599,204.5599,203.9179,204.0695,35763.0
2018-02-28 15:00:00,228.92,229.02,228.45,228.59,35000.0,204.0962,204.1854,203.6772,203.802,35000.0
2018-02-28 15:05:00,228.64,228.84,228.37,228.84,28950.0,203.8466,204.0249,203.6059,204.0249,28950.0
2018-02-28 15:10:00,228.83,228.93,228.31,228.6,31238.0,204.016,204.1052,203.5524,203.8109,31238.0
2018-02-28 15:15:00,228.59,228.66,228.11,228.22,29862.0,203.802,203.8644,203.3741,203.4721,29862.0
2018-02-28 15:20:00,228.22,228.22,227.66,228.01,40786.0,203.4721,203.4721,202.9729,203.2849,40786.0
2018-02-28 15:25:00,227.97,228.04,227.62,227.87,35035.0,203.2493,203.3117,202.9372,203.1601,35035.0
2018-02-28 15:30:00,227.89,227.99,227.57,227.61,44577.0,203.1779,203.2671,202.8926,202.9283,44577.0
2018-02-28 15:35:00,227.56,228.08,227.4,228.08,40562.0,202.8837,203.3473,202.7411,203.3473,40562.0
2018-02-28 15:40:00,228.11,228.16,227.77,227.94,50528.0,203.3741,203.4187,203.0709,203.2225,50528.0
2018-02-28 15:45:00,227.91,227.91,227.1,227.17,120418.0,203.1958,203.1958,202.4736,202.536,120418.0
2018-02-28 15:50:00,227.13,227.24,226.52,226.52,118516.0,202.5003,202.5984,201.9565,201.9565,118516.0
2018-02-28 15:55:00,226.52,227.0,226.09,226.12,253293.0,201.9565,202.3844,201.5731,201.5999,253293.0
2018-03-01 09:30:00,225.7,226.15,225.18,225.34,71868.0,201.2254,201.6266,200.7618,200.9044,71868.0
2018-03-01 09:35:00,225.5,225.87,224.6,225.83,58296.0,201.0471,201.377,200.2447,201.3413,58296.0
2018-03-01 09:40:00,225.75,225.84,224.92,225.49,35335.0,201.27,201.3502,200.53,201.0382,35335.0
2018-03-01 09:45:00,225.52,226.52,225.36,226.06,34580.0,201.0649,201.9565,200.9223,201.5464,34580.0
2018-03-01 09:50:00,226.08,226.08,225.21,225.67,78508.0,201.5642,201.5642,200.7885,201.1987,78508.0
2018-03-01 09:55:00,225.6,226.09,225.33,225.48,27109.0,201.1363,201.5731,200.8955,201.0293,27109.0
2018-03-01 10:00:00,225.28,226.73,225.11,226.73,36294.0,200.851,202.1437,200.6994,202.1437,36294.0
2018-03-01 10:05:00,226.72,227.25,226.48,227.11,35473.0,202.1348,202.6073,201.9208,202.4825,35473.0
2018-03-01 10:10:00,227.08,227.92,226.55,227.72,33801.0,202.4558,203.2047,201.9832,203.0264,33801.0
2018-03-01 10:15:00,227.7,227.98,227.19,227.25,29417.0,203.0085,203.2582,202.5538,202.6073,29417.0
2018-03-01 10:20:00,227.34,227.4,226.86,227.29,26275.0,202.6876,202.7411,202.2596,202.643,26275.0
2018-03-01 10:25:00,227.28,227.61,226.63,227.49,14284.0,202.6341,202.9283,202.0546,202.8213,14284.0
2018-03-01 10:30:00,227.7,228.94,227.62,228.94,51154.0,203.0085,204.1141,202.9372,204.1141,51154.0
2018-03-01 10:35:00,228.98,229.29,228.21,228.69,32259.0,204.1497,204.4261,203.4632,203.8912,32259.0
2018-03-01 10:40:00,228.66,228.72,228.05,228.22,16655.0,203.8644,203.9179,203.3206,203.4721,16655.0
2018-03-01 10:45:00,228.2,228.6,228.12,228.39,22259.0,203.4543,203.8109,203.383,203.6237,22259.0
2018-03-01 10:50:00,228.29,228.46,228.08,228.23,36935.0,203.5346,203.6861,203.3473,203.4811,36935.0
2018-03-01 10:55:00,228.3,228.3,227.64,227.79,33141.0,203.5435,203.5435,202.955,203.0888,33141.0
2018-03-01 11:00:00,227.8,228.46,227.71,228.41,28470.0,203.0977,203.6861,203.0174,203.6415,28470.0
2018-03-01 11:05:00,228.44,228.89,228.31,228.62,20451.0,203.6683,204.0695,203.5524,203.8288,20451.0
2018-03-01 11:10:00,228.58,228.59,228.01,228.32,17242.0,203.7931,203.802,203.2849,203.5613,17242.0
2018-03-01 11:15:00,228.29,228.85,228.29,228.85,19313.0,203.5346,204.0338,203.5346,204.0338,19313.0
2018-03-01 11:20:00,228.75,229.0,228.56,228.62,19384.0,203.9447,204.1676,203.7753,203.8288,19384.0
2018-03-01 11:25:00,228.67,228.78,227.9,228.15,22617.0,203.8733,203.9714,203.1868,203.4097,22617.0
2018-03-01 11:30:00,228.16,228.52,228.1,228.47,19073.0,203.4187,203.7396,203.3652,203.695,19073.0
2018-03-01 11:35:00,228.44,228.52,227.87,227.96,16050.0,203.6683,203.7396,203.1601,203.2403,16050.0
2018-03-01 11:40:00,227.91,228.33,227.75,228.24,18347.0,203.1958,203.5702,203.0531,203.49,18347.0
2018-03-01 11:45:00,228.28,228.59,228.26,228.29,13286.0,203.5256,203.802,203.5078,203.5346,13286.0
2018-03-01 11:50:00,228.31,228.51,228.08,228.45,19618.0,203.5524,203.7307,203.3473,203.6772,19618.0
2018-03-01 11:55:00,228.43,228.44,227.78,227.8,13872.0,203.6594,203.6683,203.0799,203.0977,13872.0
2018-03-01 12:00:00,227.81,227.86,226.79,227.18,17212.0,203.1066,203.1512,202.1972,202.5449,17212.0
2018-03-01 12:05:00,227.14,227.38,226.66,226.91,20314.0,202.5093,202.7232,202.0813,202.3042,20314.0
2018-03-01 12:10:00,226.96,227.17,226.86,227.01,17910.0,202.3488,202.536,202.2596,202.3934,17910.0
2018-03-01 12:15:00,226.99,227.0,226.6,226.66,21213.0,202.3755,202.3844,202.0278,202.0813,21213.0
2018-03-01 12:20:00,226.64,226.85,226.3,226.65,18943.0,202.0635,202.2507,201.7603,202.0724,18943.0
2018-03-01 12:25:00,226.54,226.85,226.3,226.71,17830.0,201.9743,202.2507,201.7603,202.1259,17830.0
2018-03-01 12:30:00,226.59,226.59,225.93,226.17,15622.0,202.0189,202.0189,201.4305,201.6444,15622.0
2018-03-01 12:35:00,226.23,226.44,226.06,226.32,12016.0,201.6979,201.8852,201.5464,201.7782,12016.0
2018-03-01 12:40:00,226.33,226.58,225.99,226.36,26855.0,201.7871,202.01,201.484,201.8138,26855.0
2018-03-01 12:45:00,226.34,226.62,225.99,226.52,12920.0,201.796,202.0456,201.484,201.9565,12920.0
2018-03-01 12:50:00,226.56,226.58,226.02,226.39,14095.0,201.9922,202.01,201.5107,201.8406,14095.0
2018-03-01 12:55:00,226.43,226.57,226.01,226.13,20058.0,201.8763,202.0011,201.5018,201.6088,20058.0
2018-03-01 13:00:00,226.07,226.07,224.64,224.79,65590.0,201.5553,201.5553,200.2804,200.4141,65590.0
2018-03-01 13:05:00,224.74,224.86,224.06,224.23,25344.0,200.3695,200.4765,199.7633,199.9148,25344.0
2018-03-01 13:10:00,224.32,224.65,223.77,224.6,27984.0,199.9951,200.2893,199.5047,200.2447,27984.0
2018-03-01 13:15:00,224.51,224.7,224.38,224.53,14272.0,200.1645,200.3338,200.0485,200.1823,14272.0
2018-03-01 13:20:00,224.5,224.54,224.09,224.3,19568.0,200.1555,200.1912,199.79,199.9772,19568.0
2018-03-01 13:25:00,224.32,225.05,224.32,224.88,15580.0,199.9951,200.6459,199.9951,200.4943,15580.0
2018-03-01 13:30:00,224.8,224.96,224.44,224.44,22028.0,200.423,200.5657,200.102,200.102,22028.0
2018-03-01 13:35:00,224.44,224.89,224.29,224.7,14146.0,200.102,200.5032,199.9683,200.3338,14146.0
2018-03-01 13:40:00,224.77,224.79,224.39,224.39,17434.0,200.3963,200.4141,200.0575,200.0575,17434.0
2018-03-01 13:45:00,224.29,224.31,223.79,224.24,11663.0,199.9683,199.9861,199.5225,199.9237,11663.0
2018-03-01 13:50:00,224.28,224.7,224.28,224.41,14810.0,199.9594,200.3338,199.9594,200.0753,14810.0
2018-03-01 13:55:00,224.44,224.44,223.95,223.95,19508.0,200.102,200.102,199.6652,199.6652,19508.0
2018-03-01 14:00:00,224.0,224.14,223.03,223.66,35737.0,199.7098,199.8346,198.8449,199.4066,35737.0
2018-03-01 14:05:00,223.69,224.02,223.45,223.75,30468.0,199.4334,199.7276,199.2194,199.4869,30468.0
2018-03-01 14:10:00,223.6,223.88,222.73,222.92,46465.0,199.3531,199.6028,198.5775,198.7469,46465.0
2018-03-01 14:15:00,223.0,223.77,222.78,223.71,38028.0,198.8182,199.5047,198.6221,199.4512,38028.0
2018-03-01 14:20:00,223.71,223.98,223.46,223.51,29652.0,199.4512,199.6919,199.2283,199.2729,29652.0
2018-03-01 14:25:00,223.48,223.9,223.24,223.75,23426.0,199.2461,199.6206,199.0322,199.4869,23426.0
2018-03-01 14:30:00,223.92,224.09,223.27,223.64,31119.0,199.6384,199.79,199.0589,199.3888,31119.0
2018-03-01 14:35:00,223.64,223.8,223.24,223.44,21882.0,199.3888,199.5314,199.0322,199.2105,21882.0
2018-03-01 14:40:00,223.37,224.07,223.37,223.84,23800.0,199.1481,199.7722,199.1481,199.5671,23800.0
2018-03-01 14:45:00,223.84,224.11,223.53,223.64,27491.0,199.5671,199.8078,199.2907,199.3888,27491.0
2018-03-01 14:50:00,223.65,223.9,223.34,223.5,24529.0,199.3977,199.6206,199.1213,199.264,24529.0
2018-03-01 14:55:00,223.56,224.04,223.51,223.86,23024.0,199.3175,199.7454,199.2729,199.5849,23024.0
2018-03-01 15:00:00,223.87,223.98,223.09,223.09,25965.0,199.5939,199.6919,198.8984,198.8984,25965.0
2018-03-01 15:05:00,223.14,224.15,223.1,224.11,37582.0,198.943,199.8435,198.9074,199.8078,37582.0
2018-03-01 15:10:00,224.07,224.99,223.8,224.84,48084.0,199.7722,200.5924,199.5314,200.4587,48084.0
2018-03-01 15:15:00,224.83,225.41,224.59,225.41,23749.0,200.4498,200.9669,200.2358,200.9669,23749.0
2018-03-01 15:20:00,225.4,225.51,224.63,224.78,34969.0,200.9579,201.056,200.2714,200.4052,34969.0
2018-03-01 15:25:00,224.7,225.19,224.66,224.9,22751.0,200.3338,200.7707,200.2982,200.5122,22751.0
2018-03-01 15:30:00,224.9,225.2,224.09,224.35,42962.0,200.5122,200.7796,199.79,200.0218,42962.0
2018-03-01 15:35:00,224.44,224.44,223.66,223.73,32928.0,200.102,200.102,199.4066,199.469,32928.0
2018-03-01 15:40:00,223.62,224.14,223.39,223.87,52727.0,199.371,199.8346,199.1659,199.5939,52727.0
2018-03-01 15:45:00,223.77,224.53,223.58,224.12,80390.0,199.5047,200.1823,199.3353,199.8167,80390.0
2018-03-01 15:50:00,224.12,224.79,224.12,224.42,52777.0,199.8167,200.4141,199.8167,200.0842,52777.0
2018-03-01 15:55:00,224.4,225.08,224.05,224.3,172345.0,200.0664,200.6726,199.7543,199.9772,172345.0
2018-03-02 09:30:00,223.21,224.72,222.59,224.72,81286.0,199.0054,200.3517,198.4527,200.3517,81286.0
2018-03-02 09:35:00,224.7,225.31,224.03,224.64,42559.0,200.3338,200.8777,199.7365,200.2804,42559.0
2018-03-02 09:40:00,224.64,225.16,224.15,224.16,29686.0,200.2804,200.744,199.8435,199.8524,29686.0
2018-03-02 09:45:00,224.15,224.3,223.6,223.77,37741.0,199.8435,199.9772,199.3531,199.5047,37741.0
2018-03-02 09:50:00,223.72,224.08,222.92,222.92,33066.0,199.4601,199.7811,198.7469,198.7469,33066.0
2018-03-02 09:55:00,222.98,223.7,222.78,223.28,45160.0,198.8004,199.4423,198.6221,199.0678,45160.0
2018-03-02 10:00:00,223.46,223.93,223.09,223.42,32991.0,199.2283,199.6473,198.8984,199.1927,32991.0
2018-03-02 10:05:00,223.4,223.46,222.83,223.25,32278.0,199.1748,199.2283,198.6666,199.0411,32278.0
2018-03-02 10:10:00,223.15,223.88,222.75,223.47,26184.0,198.9519,199.6028,198.5953,199.2372,26184.0
2018-03-02 10:15:00,223.27,223.76,223.14,223.55,22450.0,199.0589,199.4958,198.943,199.3086,22450.0
2018-03-02 10:20:00,223.55,224.37,223.35,224.04,22445.0,199.3086,200.0396,199.1302,199.7454,22445.0
2018-03-02 10:25:00,224.03,224.11,223.35,223.6,19344.0,199.7365,199.8078,199.1302,199.3531,19344.0
2018-03-02 10:30:00,223.51,224.14,223.43,224.01,26567.0,199.2729,199.8346,199.2016,199.7187,26567.0
2018-03-02 10:35:00,224.11,224.39,223.87,224.29,16156.0,199.8078,200.0575,199.5939,199.9683,16156.0
2018-03-02 10:40:00,224.35,224.87,224.35,224.66,22786.0,200.0218,200.4854,200.0218,200.2982,22786.0
2018-03-02 10:45:00,224.64,224.83,224.4,224.71,18896.0,200.2804,200.4498,200.0664,200.3428,18896.0
2018-03-02 10:50:00,224.65,224.68,224.0,224.19,11196.0,200.2893,200.316,199.7098,199.8792,11196.0
2018-03-02 10:55:00,224.24,224.54,224.0,224.08,16575.0,199.9237,200.1912,199.7098,199.7811,16575.0
2018-03-02 11:00:00,224.01,224.09,223.63,223.63,18186.0,199.7187,199.79,199.3799,199.3799,18186.0
2018-03-02 11:05:00,223.63,223.7,223.37,223.46,11404.0,199.3799,199.4423,199.1481,199.2283,11404.0
2018-03-02 11:10:00,223.38,223.63,223.26,223.28,17244.0,199.157,199.3799,199.05,199.0678,17244.0
2018-03-02 11:15:00,223.33,223.54,222.94,223.14,15201.0,199.1124,199.2996,198.7647,198.943,15201.0
2018-03-02 11:20:00,223.2,223.56,223.11,223.53,9468.0,198.9965,199.3175,198.9163,199.2907,9468.0
2018-03-02 11:25:00,223.52,224.08,223.52,223.82,16047.0,199.2818,199.7811,199.2818,199.5493,16047.0
2018-03-02 11:30:00,223.95,224.17,223.71,224.0,27095.0,199.6652,199.8613,199.4512,199.7098,27095.0
2018-03-02 11:35:00,224.07,224.3,223.91,224.14,10002.0,199.7722,199.9772,199.6295,199.8346,10002.0
2018-03-02 11:40:00,224.21,224.75,224.21,224.63,15358.0,199.897,200.3784,199.897,200.2714,15358.0
2018-03-02 11:45:00,224.62,225.0,224.55,224.98,20921.0,200.2625,200.6013,200.2001,200.5835,20921.0
2018-03-02 11:50:00,224.96,225.02,224.67,224.74,14933.0,200.5657,200.6191,200.3071,200.3695,14933.0
2018-03-02 11:55:00,224.68,224.88,224.45,224.87,16346.0,200.316,200.4943,200.111,200.4854,16346.0
2018-03-02 12:00:00,224.8,225.0,224.51,224.57,17209.0,200.423,200.6013,200.1645,200.2179,17209.0
2018-03-02 12:05:00,224.55,224.55,224.2,224.4,16806.0,200.2001,200.2001,199.8881,200.0664,16806.0
2018-03-02 12:10:00,224.44,224.53,224.06,224.35,10875.0,200.102,200.1823,199.7633,200.0218,10875.0
2018-03-02 12:15:00,224.39,224.62,224.06,224.25,20315.0,200.0575,200.2625,199.7633,199.9326,20315.0
2018-03-02 12:20:00,224.31,224.48,224.15,224.48,16486.0,199.9861,200.1377,199.8435,200.1377,16486.0
2018-03-02 12:25:00,224.49,224.65,224.2,224.61,13546.0,200.1466,200.2893,199.8881,200.2536,13546.0
2018-03-02 12:30:00,224.54,224.72,224.38,224.41,15730.0,200.1912,200.3517,200.0485,200.0753,15730.0
2018-03-02 12:35:00,224.46,224.77,224.34,224.49,8644.0,200.1199,200.3963,200.0129,200.1466,8644.0
2018-03-02 12:40:00,224.44,224.97,224.44,224.82,14186.0,200.102,200.5746,200.102,200.4408,14186.0
2018-03-02 12:45:00,224.89,225.24,224.76,225.09,11473.0,200.5032,200.8153,200.3873,200.6816,11473.0
2018-03-02 12:50:00,225.1,225.29,224.99,225.22,17221.0,200.6905,200.8599,200.5924,200.7975,17221.0
2018-03-02 12:55:00,225.24,225.37,224.98,225.15,12629.0,200.8153,200.9312,200.5835,200.7351,12629.0
2018-03-02 13:00:00,225.07,225.19,224.95,225.1,10025.0,200.6637,200.7707,200.5567,200.6905,10025.0
2018-03-02 13:05:00,225.07,225.13,224.72,224.81,16983.0,200.6637,200.7172,200.3517,200.4319,16983.0
2018-03-02 13:10:00,224.78,224.78,224.08,224.14,22830.0,200.4052,200.4052,199.7811,199.8346,22830.0
2018-03-02 13:15:00,224.25,224.41,224.09,224.24,8300.0,199.9326,200.0753,199.79,199.9237,8300.0
2018-03-02 13:20:00,224.24,224.29,223.72,223.85,13150.0,199.9237,199.9683,199.4601,199.576,13150.0
2018-03-02 13:25:00,223.82,224.05,223.81,223.86,15712.0,199.5493,199.7543,199.5404,199.5849,15712.0
2018-03-02 13:30:00,223.85,224.12,223.63,223.72,21095.0,199.576,199.8167,199.3799,199.4601,21095.0
2018-03-02 13:35:00,223.64,223.79,223.42,223.78,10126.0,199.3888,199.5225,199.1927,199.5136,10126.0
2018-03-02 13:40:00,223.78,223.92,223.55,223.65,9467.0,199.5136,199.6384,199.3086,199.3977,9467.0
2018-03-02 13:45:00,223.76,224.14,223.76,224.14,9168.0,199.4958,199.8346,199.4958,199.8346,9168.0
2018-03-02 13:50:00,224.13,224.17,223.8,223.84,20188.0,199.8257,199.8613,199.5314,199.5671,20188.0
2018-03-02 13:55:00,223.67,223.88,223.56,223.72,11564.0,199.4155,199.6028,199.3175,199.4601,11564.0
2018-03-02 14:00:00,223.79,224.47,223.79,224.28,15881.0,199.5225,200.1288,199.5225,199.9594,15881.0
2018-03-02 14:05:00,224.29,224.42,224.06,224.21,16572.0,199.9683,200.0842,199.7633,199.897,16572.0
2018-03-02 14:10:00,224.25,224.57,224.23,224.44,15727.0,199.9326,200.2179,199.9148,200.102,15727.0
2018-03-02 14:15:00,224.47,224.67,224.33,224.39,11235.0,200.1288,200.3071,200.004,200.0575,11235.0
2018-03-02 14:20:00,224.37,224.41,223.99,223.99,40327.0,200.0396,200.0753,199.7008,199.7008,40327.0
2018-03-02 14:25:00,224.04,224.3,223.77,223.93,12000.0,199.7454,199.9772,199.5047,199.6473,12000.0
2018-03-02 14:30:00,223.91,224.09,223.7,223.7,16408.0,199.6295,199.79,199.4423,199.4423,16408.0
2018-03-02 14:35:00,223.72,224.33,223.72,224.32,13164.0,199.4601,200.004,199.4601,199.9951,13164.0
2018-03-02 14:40:00,224.31,224.41,224.12,224.31,16402.0,199.9861,200.0753,199.8167,199.9861,16402.0
2018-03-02 14:45:00,224.35,224.55,224.23,224.47,13599.0,200.0218,200.2001,199.9148,200.1288,13599.0
2018-03-02 14:50:00,224.46,224.74,224.4,224.52,13464.0,200.1199,200.3695,200.0664,200.1734,13464.0
2018-03-02 14:55:00,224.44,224.72,224.35,224.57,15425.0,200.102,200.3517,200.0218,200.2179,15425.0
2018-03-02 15:00:00,224.45,224.52,223.92,224.05,28909.0,200.111,200.1734,199.6384,199.7543,28909.0
2018-03-02 15:05:00,224.08,224.13,223.68,224.11,23628.0,199.7811,199.8257,199.4245,199.8078,23628.0
2018-03-02 15:10:00,224.15,224.16,223.72,223.89,19640.0,199.8435,199.8524,199.4601,199.6117,19640.0
2018-03-02 15:15:00,223.88,224.17,223.59,224.03,18606.0,199.6028,199.8613,199.3442,199.7365,18606.0
2018-03-02 15:20:00,224.07,224.19,223.9,224.09,25978.0,199.7722,199.8792,199.6206,199.79,25978.0
2018-03-02 15:25:00,224.07,224.24,223.84,224.1,25444.0,199.7722,199.9237,199.5671,199.7989,25444.0
2018-03-02 15:30:00,224.13,224.59,224.05,224.44,23231.0,199.8257,200.2358,199.7543,200.102,23231.0
2018-03-02 15:35:00,224.44,224.94,224.38,224.85,23323.0,200.102,200.5478,200.0485,200.4676,23323.0
2018-03-02 15:40:00,224.89,225.14,224.59,225.14,50837.0,200.5032,200.7261,200.2358,200.7261,50837.0
2018-03-02 15:45:00,225.09,225.12,224.53,224.82,25326.0,200.6816,200.7083,200.1823,200.4408,25326.0
2018-03-02 15:50:00,224.88,225.42,224.86,225.38,48239.0,200.4943,200.9758,200.4765,200.9401,48239.0
2018-03-02 15:55:00,225.35,225.82,225.05,225.07,169754.0,200.9134,201.3324,200.6459,200.6637,169754.0
2018-03-05 09:30:00,223.37,224.13,223.1,223.18,61596.0,199.1481,199.8257,198.9074,198.9787,61596.0
2018-03-05 09:35:00,223.47,224.27,223.15,223.81,22661.0,199.2372,199.9505,198.9519,199.5404,22661.0
2018-03-05 09:40:00,223.82,223.89,223.14,223.34,18957.0,199.5493,199.6117,198.943,199.1213,18957.0
2018-03-05 09:45:00,223.22,223.48,222.98,223.0,15860.0,199.0143,199.2461,198.8004,198.8182,15860.0
2018-03-05 09:50:00,222.89,223.3,222.88,223.21,8548.0,198.7201,199.0857,198.7112,199.0054,8548.0
2018-03-05 09:55:00,223.27,223.29,222.79,223.19,30753.0,199.0589,199.0767,198.631,198.9876,30753.0
2018-03-05 10:00:00,223.15,224.88,223.15,224.63,38344.0,198.9519,200.4943,198.9519,200.2714,38344.0
2018-03-05 10:05:00,224.62,224.63,224.03,224.06,17844.0,200.2625,200.2714,199.7365,199.7633,17844.0
2018-03-05 10:10:00,224.08,224.26,223.84,224.07,17245.0,199.7811,199.9416,199.5671,199.7722,17245.0
2018-03-05 10:15:00,224.01,224.32,223.88,224.14,36000.0,199.7187,199.9951,199.6028,199.8346,36000.0
2018-03-05 10:20:00,224.06,224.76,224.06,224.62,18098.0,199.7633,200.3873,199.7633,200.2625,18098.0
2018-03-05 10:25:00,224.57,224.62,224.15,224.41,19714.0,200.2179,200.2625,199.8435,200.0753,19714.0
2018-03-05 10:30:00,224.32,224.42,224.04,224.27,13162.0,199.9951,200.0842,199.7454,199.9505,13162.0
2018-03-05 10:35:00,224.21,224.99,224.19,224.76,15137.0,199.897,200.5924,199.8792,200.3873,15137.0
2018-03-05 10:40:00,224.8,225.26,224.8,225.08,16844.0,200.423,200.8331,200.423,200.6726,16844.0
2018-03-05 10:45:00,225.14,225.18,224.61,224.75,13548.0,200.7261,200.7618,200.2536,200.3784,13548.0
2018-03-05 10:50:00,224.73,225.0,224.67,224.91,18607.0,200.3606,200.6013,200.3071,200.5211,18607.0
2018-03-05 10:55:00,224.87,225.28,224.75,224.86,22960.0,200.4854,200.851,200.3784,200.4765,22960.0
2018-03-05 11:00:00,224.85,225.31,224.79,224.95,28306.0,200.4676,200.8777,200.4141,200.5567,28306.0
2018-03-05 11:05:00,224.97,225.31,224.87,225.15,29619.0,200.5746,200.8777,200.4854,200.7351,29619.0
2018-03-05 11:10:00,225.02,225.48,225.0,225.19,23190.0,200.6191,201.0293,200.6013,200.7707,23190.0
2018-03-05 11:15:00,225.08,225.23,224.96,225.23,8465.0,200.6726,200.8064,200.5657,200.8064,8465.0
2018-03-05 11:20:00,225.24,225.75,225.2,225.58,22629.0,200.8153,201.27,200.7796,201.1184,22629.0
2018-03-05 11:25:00,225.55,225.84,225.5,225.8,41238.0,201.0917,201.3502,201.0471,201.3146,41238.0
2018-03-05 11:30:00,225.83,226.06,225.72,225.84,11038.0,201.3413,201.5464,201.2432,201.3502,11038.0
2018-03-05 11:35:00,225.76,226.39,225.76,226.23,10301.0,201.2789,201.8406,201.2789,201.6979,10301.0
2018-03-05 11:40:00,226.37,226.63,226.29,226.43,14465.0,201.8228,202.0546,201.7514,201.8763,14465.0
2018-03-05 11:45:00,226.4,226.74,226.16,226.16,19091.0,201.8495,202.1526,201.6355,201.6355,19091.0
2018-03-05 11:50:00,226.12,226.44,226.07,226.41,10810.0,201.5999,201.8852,201.5553,201.8584,10810.0
2018-03-05 11:55:00,226.4,226.65,226.2,226.43,33799.0,201.8495,202.0724,201.6712,201.8763,33799.0
2018-03-05 12:00:00,226.47,226.77,226.43,226.75,16468.0,201.9119,202.1794,201.8763,202.1616,16468.0
2018-03-05 12:05:00,226.65,226.79,226.65,226.71,9595.0,202.0724,202.1972,202.0724,202.1259,9595.0
2018-03-05 12:10:00,226.7,226.94,226.7,226.84,11027.0,202.117,202.3309,202.117,202.2418,11027.0
2018-03-05 12:15:00,226.83,226.86,226.61,226.65,12893.0,202.2329,202.2596,202.0367,202.0724,12893.0
2018-03-05 12:20:00,226.59,226.64,226.37,226.59,14367.0,202.0189,202.0635,201.8228,202.0189,14367.0
2018-03-05 12:25:00,226.55,226.84,226.49,226.8,14672.0,201.9832,202.2418,201.9297,202.2061,14672.0
2018-03-05 12:30:00,226.73,226.95,226.62,226.78,23015.0,202.1437,202.3399,202.0456,202.1883,23015.0
2018-03-05 12:35:00,226.82,226.96,226.71,226.81,8275.0,202.224,202.3488,202.1259,202.215,8275.0
2018-03-05 12:40:00,226.84,226.93,226.74,226.83,7900.0,202.2418,202.322,202.1526,202.2329,7900.0
2018-03-05 12:45:00,226.88,227.18,226.88,227.12,13006.0,202.2775,202.5449,202.2775,202.4914,13006.0
2018-03-05 12:50:00,227.09,227.34,227.07,227.26,10873.0,202.4647,202.6876,202.4469,202.6162,10873.0
2018-03-05 12:55:00,227.27,227.79,227.19,227.76,33310.0,202.6252,203.0888,202.5538,203.062,33310.0
2018-03-05 13:00:00,227.71,227.89,227.52,227.72,26054.0,203.0174,203.1779,202.8481,203.0264,26054.0
2018-03-05 13:05:00,227.73,227.81,227.54,227.68,8927.0,203.0353,203.1066,202.8659,202.9907,8927.0
2018-03-05 13:10:00,227.71,227.97,227.67,227.88,14936.0,203.0174,203.2493,202.9818,203.169,14936.0
2018-03-05 13:15:00,227.92,228.0,227.71,227.91,23508.0,203.2047,203.276,203.0174,203.1958,23508.0
2018-03-05 13:20:00,227.92,228.0,227.86,227.97,46904.0,203.2047,203.276,203.1512,203.2493,46904.0
2018-03-05 13:25:00,228.0,228.0,227.55,227.59,28661.0,203.276,203.276,202.8748,202.9105,28661.0
2018-03-05 13:30:00,227.55,227.78,227.47,227.64,17489.0,202.8748,203.0799,202.8035,202.955,17489.0
2018-03-05 13:35:00,227.62,227.94,227.62,227.77,11780.0,202.9372,203.2225,202.9372,203.0709,11780.0
2018-03-05 13:40:00,227.75,227.95,227.61,227.61,16162.0,203.0531,203.2314,202.9283,202.9283,16162.0
2018-03-05 13:45:00,227.66,227.78,227.34,227.55,21994.0,202.9729,203.0799,202.6876,202.8748,21994.0
2018-03-05 13:50:00,227.48,227.55,227.26,227.39,19307.0,202.8124,202.8748,202.6162,202.7321,19307.0
2018-03-05 13:55:00,227.41,227.55,227.32,227.41,15418.0,202.75,202.8748,202.6697,202.75,15418.0
2018-03-05 14:00:00,227.51,227.71,227.51,227.62,9942.0,202.8391,203.0174,202.8391,202.9372,9942.0
2018-03-05 14:05:00,227.49,227.56,227.25,227.56,11885.0,202.8213,202.8837,202.6073,202.8837,11885.0
2018-03-05 14:10:00,227.58,227.58,227.07,227.16,10159.0,202.9015,202.9015,202.4469,202.5271,10159.0
2018-03-05 14:15:00,227.17,227.52,227.16,227.21,8824.0,202.536,202.8481,202.5271,202.5717,8824.0
2018-03-05 14:20:00,227.21,227.46,227.15,227.22,13228.0,202.5717,202.7946,202.5182,202.5806,13228.0
2018-03-05 14:25:00,227.36,227.65,227.36,227.48,11042.0,202.7054,202.964,202.7054,202.8124,11042.0
2018-03-05 14:30:00,227.49,227.7,227.45,227.67,13706.0,202.8213,203.0085,202.7856,202.9818,13706.0
2018-03-05 14:35:00,227.67,227.93,227.55,227.87,10261.0,202.9818,203.2136,202.8748,203.1601,10261.0
2018-03-05 14:40:00,227.87,228.0,227.8,227.96,19094.0,203.1601,203.276,203.0977,203.2403,19094.0
2018-03-05 14:45:00,227.98,228.0,227.83,227.96,23923.0,203.2582,203.276,203.1244,203.2403,23923.0
2018-03-05 14:50:00,227.98,228.0,227.66,227.7,14262.0,203.2582,203.276,202.9729,203.0085,14262.0
2018-03-05 14:55:00,227.74,228.0,227.73,227.98,24308.0,203.0442,203.276,203.0353,203.2582,24308.0
2018-03-05 15:00:00,227.99,228.45,227.96,228.45,115353.0,203.2671,203.6772,203.2403,203.6772,115353.0
2018-03-05 15:05:00,228.45,228.81,228.4,228.53,24277.0,203.6772,203.9982,203.6326,203.7485,24277.0
2018-03-05 15:10:00,228.56,228.71,228.4,228.52,18654.0,203.7753,203.909,203.6326,203.7396,18654.0
2018-03-05 15:15:00,228.53,228.73,228.31,228.73,14591.0,203.7485,203.9268,203.5524,203.9268,14591.0
2018-03-05 15:20:00,228.76,229.04,228.65,229.01,22085.0,203.9536,204.2032,203.8555,204.1765,22085.0
2018-03-05 15:25:00,229.04,229.04,228.64,228.86,25566.0,204.2032,204.2032,203.8466,204.0427,25566.0
2018-03-05 15:30:00,228.87,229.31,228.74,229.15,28956.0,204.0517,204.4439,203.9358,204.3013,28956.0
2018-03-05 15:35:00,229.09,229.22,228.97,229.08,18826.0,204.2478,204.3637,204.1408,204.2389,18826.0
2018-03-05 15:40:00,229.01,229.43,228.98,229.28,39362.0,204.1765,204.5509,204.1497,204.4172,39362.0
2018-03-05 15:45:00,229.23,229.36,228.68,228.8,47647.0,204.3726,204.4885,203.8823,203.9893,47647.0
2018-03-05 15:50:00,228.74,228.83,228.57,228.77,36654.0,203.9358,204.016,203.7842,203.9625,36654.0
2018-03-05 15:55:00,228.78,228.92,228.36,228.43,109841.0,203.9714,204.0962,203.597,203.6594,109841.0
2018-03-06 09:30:00,230.1,230.1,227.3,227.62,82549.0,205.1483,205.1483,202.6519,202.9372,82549.0
2018-03-06 09:35:00,227.72,227.72,226.76,227.1,45024.0,203.0264,203.0264,202.1705,202.4736,45024.0
2018-03-06 09:40:00,227.17,227.53,226.8,226.84,27126.0,202.536,202.857,202.2061,202.2418,27126.0
2018-03-06 09:45:00,226.83,227.23,226.66,227.06,26436.0,202.2329,202.5895,202.0813,202.4379,26436.0
2018-03-06 09:50:00,227.15,227.2,226.63,226.92,26028.0,202.5182,202.5628,202.0546,202.3131,26028.0
2018-03-06 09:55:00,226.92,227.18,226.69,226.92,26410.0,202.3131,202.5449,202.1081,202.3131,26410.0
2018-03-06 10:00:00,226.83,227.1,226.46,226.5,27728.0,202.2329,202.4736,201.903,201.9387,27728.0
2018-03-06 10:05:00,226.44,226.55,226.12,226.51,21370.0,201.8852,201.9832,201.5999,201.9476,21370.0
2018-03-06 10:10:00,226.42,226.52,226.08,226.45,19946.0,201.8673,201.9565,201.5642,201.8941,19946.0
2018-03-06 10:15:00,226.46,226.76,226.42,226.7,30737.0,201.903,202.1705,201.8673,202.117,30737.0
2018-03-06 10:20:00,226.6,226.6,226.04,226.51,24120.0,202.0278,202.0278,201.5285,201.9476,24120.0
2018-03-06 10:25:00,226.47,226.53,226.0,226.28,46449.0,201.9119,201.9654,201.4929,201.7425,46449.0
2018-03-06 10:30:00,226.32,226.64,226.21,226.31,12942.0,201.7782,202.0635,201.6801,201.7693,12942.0
2018-03-06 10:35:00,226.27,226.27,225.92,225.92,11554.0,201.7336,201.7336,201.4216,201.4216,11554.0
2018-03-06 10:40:00,225.89,226.01,225.56,226.01,21593.0,201.3948,201.5018,201.1006,201.5018,21593.0
2018-03-06 10:45:00,225.91,225.91,225.13,225.3,33345.0,201.4126,201.4126,200.7172,200.8688,33345.0
2018-03-06 10:50:00,225.27,225.52,224.98,225.0,33006.0,200.842,201.0649,200.5835,200.6013,33006.0
2018-03-06 10:55:00,225.01,225.2,224.6,224.78,28831.0,200.6102,200.7796,200.2447,200.4052,28831.0
2018-03-06 11:00:00,224.72,224.9,224.25,224.32,28410.0,200.3517,200.5122,199.9326,199.9951,28410.0
2018-03-06 11:05:00,224.3,224.44,224.0,224.1,31358.0,199.9772,200.102,199.7098,199.7989,31358.0
2018-03-06 11:10:00,224.02,224.34,223.89,224.3,29917.0,199.7276,200.0129,199.6117,199.9772,29917.0
2018-03-06 11:15:00,224.3,224.55,224.1,224.43,19131.0,199.9772,200.2001,199.7989,200.0931,19131.0
2018-03-06 11:20:00,224.38,224.48,223.98,224.12,23136.0,200.0485,200.1377,199.6919,199.8167,23136.0
2018-03-06 11:25:00,224.09,224.63,224.02,224.58,21053.0,199.79,200.2714,199.7276,200.2269,21053.0
2018-03-06 11:30:00,224.58,224.88,224.44,224.67,22806.0,200.2269,200.4943,200.102,200.3071,22806.0
2018-03-06 11:35:00,224.75,225.08,224.75,224.78,32559.0,200.3784,200.6726,200.3784,200.4052,32559.0
2018-03-06 11:40:00,224.88,225.06,224.67,224.88,13155.0,200.4943,200.6548,200.3071,200.4943,13155.0
2018-03-06 11:45:00,224.88,225.04,224.71,224.96,16143.0,200.4943,200.637,200.3428,200.5657,16143.0
2018-03-06 11:50:00,224.99,224.99,224.54,224.71,12271.0,200.5924,200.5924,200.1912,200.3428,12271.0
2018-03-06 11:55:00,224.78,224.78,224.41,224.61,10371.0,200.4052,200.4052,200.0753,200.2536,10371.0
2018-03-06 12:00:00,224.6,224.65,224.42,224.5,11562.0,200.2447,200.2893,200.0842,200.1555,11562.0
2018-03-06 12:05:00,224.55,224.69,224.39,224.58,21763.0,200.2001,200.3249,200.0575,200.2269,21763.0
2018-03-06 12:10:00,224.67,224.72,224.51,224.56,6881.0,200.3071,200.3517,200.1645,200.209,6881.0
2018-03-06 12:15:00,224.56,224.65,224.43,224.47,9546.0,200.209,200.2893,200.0931,200.1288,9546.0
2018-03-06 12:20:00,224.43,224.54,224.13,224.39,13492.0,200.0931,200.1912,199.8257,200.0575,13492.0
2018-03-06 12:25:00,224.4,224.48,224.11,224.18,12355.0,200.0664,200.1377,199.8078,199.8702,12355.0
2018-03-06 12:30:00,224.2,224.55,224.2,224.55,9012.0,199.8881,200.2001,199.8881,200.2001,9012.0
2018-03-06 12:35:00,224.55,224.8,224.54,224.62,8619.0,200.2001,200.423,200.1912,200.2625,8619.0
2018-03-06 12:40:00,224.66,225.06,224.51,224.98,12410.0,200.2982,200.6548,200.1645,200.5835,12410.0
2018-03-06 12:45:00,224.96,225.04,224.72,225.01,10711.0,200.5657,200.637,200.3517,200.6102,10711.0
2018-03-06 12:50:00,225.12,225.5,225.12,225.46,10627.0,200.7083,201.0471,200.7083,201.0114,10627.0
2018-03-06 12:55:00,225.45,226.06,225.45,226.06,22955.0,201.0025,201.5464,201.0025,201.5464,22955.0
2018-03-06 13:00:00,226.05,226.39,226.05,226.09,23728.0,201.5375,201.8406,201.5375,201.5731,23728.0
2018-03-06 13:05:00,226.15,226.62,226.11,226.4,25569.0,201.6266,202.0456,201.591,201.8495,25569.0
2018-03-06 13:10:00,226.3,226.46,226.15,226.2,11492.0,201.7603,201.903,201.6266,201.6712,11492.0
2018-03-06 13:15:00,226.18,226.43,226.08,226.19,13464.0,201.6534,201.8763,201.5642,201.6623,13464.0
2018-03-06 13:20:00,226.15,226.35,225.98,226.19,7996.0,201.6266,201.8049,201.475,201.6623,7996.0
2018-03-06 13:25:00,226.26,226.26,226.0,226.02,14247.0,201.7247,201.7247,201.4929,201.5107,14247.0
2018-03-06 13:30:00,226.03,226.27,225.93,226.18,10645.0,201.5196,201.7336,201.4305,201.6534,10645.0
2018-03-06 13:35:00,226.12,226.24,226.03,226.15,10826.0,201.5999,201.7069,201.5196,201.6266,10826.0
2018-03-06 13:40:00,226.19,226.25,226.01,226.02,10454.0,201.6623,201.7158,201.5018,201.5107,10454.0
2018-03-06 13:45:00,226.05,226.14,225.53,225.64,18998.0,201.5375,201.6177,201.0738,201.1719,18998.0
2018-03-06 13:50:00,225.64,225.86,225.56,225.68,18762.0,201.1719,201.3681,201.1006,201.2076,18762.0
2018-03-06 13:55:00,225.65,225.68,225.22,225.49,19467.0,201.1808,201.2076,200.7975,201.0382,19467.0
2018-03-06 14:00:00,225.52,226.1,225.52,226.0,25601.0,201.0649,201.582,201.0649,201.4929,25601.0
2018-03-06 14:05:00,225.96,226.15,225.75,226.1,13541.0,201.4572,201.6266,201.27,201.582,13541.0
2018-03-06 14:10:00,226.1,226.13,225.78,225.87,17256.0,201.582,201.6088,201.2967,201.377,17256.0
2018-03-06 14:15:00,225.8,225.95,225.58,225.89,15236.0,201.3146,201.4483,201.1184,201.3948,15236.0
2018-03-06 14:20:00,225.78,226.01,225.65,225.8,24711.0,201.2967,201.5018,201.1808,201.3146,24711.0
2018-03-06 14:25:00,225.74,225.74,225.43,225.63,14976.0,201.2611,201.2611,200.9847,201.163,14976.0
2018-03-06 14:30:00,225.65,226.11,225.65,226.1,15938.0,201.1808,201.591,201.1808,201.582,15938.0
2018-03-06 14:35:00,226.13,226.34,226.13,226.31,14378.0,201.6088,201.796,201.6088,201.7693,14378.0
2018-03-06 14:40:00,226.27,226.38,226.17,226.32,10153.0,201.7336,201.8317,201.6444,201.7782,10153.0
2018-03-06 14:45:00,226.32,226.54,226.21,226.49,9130.0,201.7782,201.9743,201.6801,201.9297,9130.0
2018-03-06 14:50:00,226.48,226.64,226.38,226.41,29884.0,201.9208,202.0635,201.8317,201.8584,29884.0
2018-03-06 14:55:00,226.4,226.44,226.23,226.32,17511.0,201.8495,201.8852,201.6979,201.7782,17511.0
2018-03-06 15:00:00,226.3,226.38,225.82,225.94,18021.0,201.7603,201.8317,201.3324,201.4394,18021.0
2018-03-06 15:05:00,225.96,226.05,225.81,225.98,14935.0,201.4572,201.5375,201.3235,201.475,14935.0
2018-03-06 15:10:00,225.98,226.09,225.71,225.71,15186.0,201.475,201.5731,201.2343,201.2343,15186.0
2018-03-06 15:15:00,225.77,225.83,225.59,225.67,20705.0,201.2878,201.3413,201.1273,201.1987,20705.0
2018-03-06 15:20:00,225.64,225.71,225.52,225.7,20676.0,201.1719,201.2343,201.0649,201.2254,20676.0
2018-03-06 15:25:00,225.7,226.22,225.67,225.97,26453.0,201.2254,201.689,201.1987,201.4661,26453.0
2018-03-06 15:30:00,225.96,226.18,225.96,226.08,24965.0,201.4572,201.6534,201.4572,201.5642,24965.0
2018-03-06 15:35:00,226.09,226.29,225.92,225.97,22021.0,201.5731,201.7514,201.4216,201.4661,22021.0
2018-03-06 15:40:00,226.0,226.16,225.79,225.81,27363.0,201.4929,201.6355,201.3057,201.3235,27363.0
2018-03-06 15:45:00,225.8,225.91,225.38,225.72,44734.0,201.3146,201.4126,200.9401,201.2432,44734.0
2018-03-06 15:50:00,225.66,226.13,225.65,225.97,53395.0,201.1897,201.6088,201.1808,201.4661,53395.0
2018-03-06 15:55:00,225.97,226.24,225.72,226.2,104929.0,201.4661,201.7069,201.2432,201.6712,104929.0
2018-03-07 09:30:00,224.35,225.54,223.75,225.46,62992.0,200.0218,201.0828,199.4869,201.0114,62992.0
2018-03-07 09:35:00,225.45,225.49,224.31,225.49,41684.0,201.0025,201.0382,199.9861,201.0382,41684.0
2018-03-07 09:40:00,225.52,225.75,224.95,225.37,37293.0,201.0649,201.27,200.5567,200.9312,37293.0
2018-03-07 09:45:00,225.27,225.64,225.15,225.64,27795.0,200.842,201.1719,200.7351,201.1719,27795.0
2018-03-07 09:50:00,225.62,226.0,225.43,225.46,26670.0,201.1541,201.4929,200.9847,201.0114,26670.0
2018-03-07 09:55:00,225.34,225.37,224.85,224.85,36550.0,200.9044,200.9312,200.4676,200.4676,36550.0
2018-03-07 10:00:00,224.75,225.64,224.56,225.56,28896.0,200.3784,201.1719,200.209,201.1006,28896.0
2018-03-07 10:05:00,225.55,225.56,224.86,225.02,31108.0,201.0917,201.1006,200.4765,200.6191,31108.0
2018-03-07 10:10:00,225.03,225.41,224.74,225.11,24507.0,200.6281,200.9669,200.3695,200.6994,24507.0
2018-03-07 10:15:00,225.11,225.37,225.04,225.34,29346.0,200.6994,200.9312,200.637,200.9044,29346.0
2018-03-07 10:20:00,225.34,225.72,225.23,225.53,38201.0,200.9044,201.2432,200.8064,201.0738,38201.0
2018-03-07 10:25:00,225.53,225.87,225.46,225.84,32123.0,201.0738,201.377,201.0114,201.3502,32123.0
2018-03-07 10:30:00,225.78,226.05,225.58,226.03,36208.0,201.2967,201.5375,201.1184,201.5196,36208.0
2018-03-07 10:35:00,226.03,226.42,226.02,226.14,27788.0,201.5196,201.8673,201.5107,201.6177,27788.0
2018-03-07 10:40:00,226.09,226.2,225.94,226.06,13847.0,201.5731,201.6712,201.4394,201.5464,13847.0
2018-03-07 10:45:00,226.06,226.24,226.05,226.17,16437.0,201.5464,201.7069,201.5375,201.6444,16437.0
2018-03-07 10:50:00,226.23,226.3,225.78,225.84,27030.0,201.6979,201.7603,201.2967,201.3502,27030.0
2018-03-07 10:55:00,225.92,226.34,225.87,226.28,21153.0,201.4216,201.796,201.377,201.7425,21153.0
2018-03-07 11:00:00,226.27,226.4,226.0,226.0,19806.0,201.7336,201.8495,201.4929,201.4929,19806.0
2018-03-07 11:05:00,225.99,226.36,225.99,226.36,20271.0,201.484,201.8138,201.484,201.8138,20271.0
2018-03-07 11:10:00,226.36,226.44,226.26,226.27,23285.0,201.8138,201.8852,201.7247,201.7336,23285.0
2018-03-07 11:15:00,226.26,226.26,225.87,225.9,27779.0,201.7247,201.7247,201.377,201.4037,27779.0
2018-03-07 11:20:00,225.84,225.97,225.63,225.67,24961.0,201.3502,201.4661,201.163,201.1987,24961.0
2018-03-07 11:25:00,225.65,225.82,225.53,225.79,36336.0,201.1808,201.3324,201.0738,201.3057,36336.0
2018-03-07 11:30:00,225.84,226.09,225.8,225.97,19482.0,201.3502,201.5731,201.3146,201.4661,19482.0
2018-03-07 11:35:00,225.97,226.21,225.88,225.98,14222.0,201.4661,201.6801,201.3859,201.475,14222.0
2018-03-07 11:40:00,225.98,226.17,225.96,226.0,15689.0,201.475,201.6444,201.4572,201.4929,15689.0
2018-03-07 11:45:00,226.03,226.11,225.83,225.83,16355.0,201.5196,201.591,201.3413,201.3413,16355.0
2018-03-07 11:50:00,225.83,225.89,225.67,225.76,17267.0,201.3413,201.3948,201.1987,201.2789,17267.0
2018-03-07 11:55:00,225.76,225.85,225.02,225.02,30259.0,201.2789,201.3591,200.6191,200.6191,30259.0
2018-03-07 12:00:00,225.02,225.3,225.0,225.2,51945.0,200.6191,200.8688,200.6013,200.7796,51945.0
2018-03-07 12:05:00,225.25,225.53,225.24,225.44,16292.0,200.8242,201.0738,200.8153,200.9936,16292.0
2018-03-07 12:10:00,225.44,225.44,224.9,225.26,21449.0,200.9936,200.9936,200.5122,200.8331,21449.0
2018-03-07 12:15:00,225.26,225.49,225.0,225.26,49799.0,200.8331,201.0382,200.6013,200.8331,49799.0
2018-03-07 12:20:00,225.27,225.27,224.8,224.85,17985.0,200.842,200.842,200.423,200.4676,17985.0
2018-03-07 12:25:00,224.89,225.33,224.82,225.21,17782.0,200.5032,200.8955,200.4408,200.7885,17782.0
2018-03-07 12:30:00,225.13,225.2,224.95,225.16,19884.0,200.7172,200.7796,200.5567,200.744,19884.0
2018-03-07 12:35:00,225.2,225.38,225.17,225.32,19865.0,200.7796,200.9401,200.7529,200.8866,19865.0
2018-03-07 12:40:00,225.31,225.46,225.0,225.34,13405.0,200.8777,201.0114,200.6013,200.9044,13405.0
2018-03-07 12:45:00,225.36,225.91,225.35,225.71,28386.0,200.9223,201.4126,200.9134,201.2343,28386.0
2018-03-07 12:50:00,225.76,225.89,225.61,225.66,16756.0,201.2789,201.3948,201.1452,201.1897,16756.0
2018-03-07 12:55:00,225.69,225.92,225.67,225.72,15428.0,201.2165,201.4216,201.1987,201.2432,15428.0
2018-03-07 13:00:00,225.63,225.78,225.42,225.5,25570.0,201.163,201.2967,200.9758,201.0471,25570.0
2018-03-07 13:05:00,225.6,225.67,225.34,225.47,26441.0,201.1363,201.1987,200.9044,201.0204,26441.0
2018-03-07 13:10:00,225.45,225.45,225.19,225.31,17428.0,201.0025,201.0025,200.7707,200.8777,17428.0
2018-03-07 13:15:00,225.29,225.54,225.12,225.43,23269.0,200.8599,201.0828,200.7083,200.9847,23269.0
2018-03-07 13:20:00,225.4,225.49,225.26,225.44,12686.0,200.9579,201.0382,200.8331,200.9936,12686.0
2018-03-07 13:25:00,225.44,226.0,225.43,225.99,28806.0,200.9936,201.4929,200.9847,201.484,28806.0
2018-03-07 13:30:00,225.99,226.26,225.82,225.86,26213.0,201.484,201.7247,201.3324,201.3681,26213.0
2018-03-07 13:35:00,225.86,225.94,225.77,225.94,17976.0,201.3681,201.4394,201.2878,201.4394,17976.0
2018-03-07 13:40:00,225.9,225.94,225.77,225.85,17396.0,201.4037,201.4394,201.2878,201.3591,17396.0
2018-03-07 13:45:00,225.85,226.02,225.69,225.77,21446.0,201.3591,201.5107,201.2165,201.2878,21446.0
2018-03-07 13:50:00,225.78,225.91,225.73,225.88,20227.0,201.2967,201.4126,201.2522,201.3859,20227.0
2018-03-07 13:55:00,225.88,225.88,225.65,225.8,18309.0,201.3859,201.3859,201.1808,201.3146,18309.0
2018-03-07 14:00:00,225.8,225.89,225.4,225.85,21063.0,201.3146,201.3948,200.9579,201.3591,21063.0
2018-03-07 14:05:00,225.82,225.88,225.61,225.82,19719.0,201.3324,201.3859,201.1452,201.3324,19719.0
2018-03-07 14:10:00,225.88,226.32,225.86,226.16,36825.0,201.3859,201.7782,201.3681,201.6355,36825.0
2018-03-07 14:15:00,226.06,226.21,225.94,226.02,20580.0,201.5464,201.6801,201.4394,201.5107,20580.0
2018-03-07 14:20:00,226.02,226.32,225.99,226.25,21389.0,201.5107,201.7782,201.484,201.7158,21389.0
2018-03-07 14:25:00,226.23,226.44,226.16,226.16,17242.0,201.6979,201.8852,201.6355,201.6355,17242.0
2018-03-07 14:30:00,226.19,226.5,226.18,226.46,17013.0,201.6623,201.9387,201.6534,201.903,17013.0
2018-03-07 14:35:00,226.43,226.66,226.43,226.54,14780.0,201.8763,202.0813,201.8763,201.9743,14780.0
2018-03-07 14:40:00,226.55,226.74,226.51,226.68,11370.0,201.9832,202.1526,201.9476,202.0991,11370.0
2018-03-07 14:45:00,226.65,226.82,226.6,226.79,15316.0,202.0724,202.224,202.0278,202.1972,15316.0
2018-03-07 14:50:00,226.78,226.99,226.3,226.3,17175.0,202.1883,202.3755,201.7603,201.7603,17175.0
2018-03-07 14:55:00,226.3,226.48,226.18,226.35,16929.0,201.7603,201.9208,201.6534,201.8049,16929.0
2018-03-07 15:00:00,226.32,226.6,226.32,226.6,14723.0,201.7782,202.0278,201.7782,202.0278,14723.0
2018-03-07 15:05:00,226.59,227.2,226.59,226.99,24425.0,202.0189,202.5628,202.0189,202.3755,24425.0
2018-03-07 15:10:00,226.97,227.22,226.92,227.06,20967.0,202.3577,202.5806,202.3131,202.4379,20967.0
2018-03-07 15:15:00,227.04,227.31,227.01,227.23,17772.0,202.4201,202.6608,202.3934,202.5895,17772.0
2018-03-07 15:20:00,227.2,227.25,226.98,227.1,31498.0,202.5628,202.6073,202.3666,202.4736,31498.0
2018-03-07 15:25:00,227.1,227.35,227.03,227.3,23605.0,202.4736,202.6965,202.4112,202.6519,23605.0
2018-03-07 15:30:00,227.28,227.69,227.28,227.48,20014.0,202.6341,202.9996,202.6341,202.8124,20014.0
2018-03-07 15:35:00,227.49,227.71,227.42,227.61,18676.0,202.8213,203.0174,202.7589,202.9283,18676.0
2018-03-07 15:40:00,227.63,227.71,227.46,227.47,27718.0,202.9461,203.0174,202.7946,202.8035,27718.0
2018-03-07 15:45:00,227.5,227.82,227.45,227.58,38945.0,202.8302,203.1155,202.7856,202.9015,38945.0
2018-03-07 15:50:00,227.62,227.64,227.16,227.46,53878.0,202.9372,202.955,202.5271,202.7946,53878.0
2018-03-07 15:55:00,227.47,227.69,227.26,227.38,142344.0,202.8035,202.9996,202.6162,202.7232,142344.0
2018-03-08 09:30:00,227.93,227.99,225.25,227.53,142623.0,203.8918,203.9455,201.4944,203.534,142623.0
2018-03-08 09:35:00,227.67,227.67,226.38,226.74,78282.0,203.6592,203.6592,202.5053,202.8273,78282.0
2018-03-08 09:40:00,226.82,226.95,226.06,226.12,81326.0,202.8988,203.0151,202.219,202.2727,81326.0
2018-03-08 09:45:00,226.17,226.2,225.1,225.72,85475.0,202.3174,202.3442,201.3602,201.9149,85475.0
2018-03-08 09:50:00,225.7,226.26,225.4,225.99,54803.0,201.897,202.3979,201.6286,202.1564,54803.0
2018-03-08 09:55:00,225.99,226.45,225.8,225.81,50160.0,202.1564,202.5679,201.9864,201.9954,50160.0
2018-03-08 10:00:00,225.87,226.13,225.74,225.87,44342.0,202.049,202.2816,201.9327,202.049,44342.0
2018-03-08 10:05:00,225.9,226.15,225.71,226.13,36852.0,202.0759,202.2995,201.9059,202.2816,36852.0
2018-03-08 10:10:00,226.09,226.35,226.03,226.25,36136.0,202.2458,202.4784,202.1922,202.389,36136.0
2018-03-08 10:15:00,226.22,226.42,226.12,226.39,50398.0,202.3621,202.541,202.2727,202.5142,50398.0
2018-03-08 10:20:00,226.36,226.61,226.17,226.18,22682.0,202.4874,202.711,202.3174,202.3263,22682.0
2018-03-08 10:25:00,226.14,226.42,226.07,226.11,33352.0,202.2906,202.541,202.2279,202.2637,33352.0
2018-03-08 10:30:00,226.05,226.25,225.98,226.2,20533.0,202.2101,202.389,202.1474,202.3442,20533.0
2018-03-08 10:35:00,226.22,226.32,225.75,226.07,54013.0,202.3621,202.4516,201.9417,202.2279,54013.0
2018-03-08 10:40:00,225.99,226.5,225.96,226.44,26509.0,202.1564,202.6126,202.1295,202.5589,26509.0
2018-03-08 10:45:00,226.46,226.76,226.35,226.64,40440.0,202.5768,202.8452,202.4784,202.7378,40440.0
2018-03-08 10:50:00,226.64,226.8,226.55,226.73,18592.0,202.7378,202.881,202.6573,202.8183,18592.0
2018-03-08 10:55:00,226.73,226.83,226.62,226.83,15302.0,202.8183,202.9078,202.7199,202.9078,15302.0
2018-03-08 11:00:00,226.81,227.4,226.7,227.38,21620.0,202.8899,203.4177,202.7915,203.3998,21620.0
2018-03-08 11:05:00,227.4,227.5,226.64,226.64,28764.0,203.4177,203.5071,202.7378,202.7378,28764.0
2018-03-08 11:10:00,226.64,227.08,226.64,226.87,32179.0,202.7378,203.1314,202.7378,202.9436,32179.0
2018-03-08 11:15:00,226.89,227.0,226.76,226.96,25874.0,202.9615,203.0599,202.8452,203.0241,25874.0
2018-03-08 11:20:00,226.93,227.07,226.79,226.96,19869.0,202.9972,203.1225,202.872,203.0241,19869.0
2018-03-08 11:25:00,226.96,227.05,226.82,226.85,14910.0,203.0241,203.1046,202.8988,202.9257,14910.0
2018-03-08 11:30:00,226.85,226.85,226.72,226.77,21320.0,202.9257,202.9257,202.8094,202.8541,21320.0
2018-03-08 11:35:00,226.77,226.84,226.65,226.71,19204.0,202.8541,202.9167,202.7468,202.8005,19204.0
2018-03-08 11:40:00,226.71,226.71,226.35,226.35,26271.0,202.8005,202.8005,202.4784,202.4784,26271.0
2018-03-08 11:45:00,226.38,226.42,226.21,226.21,17865.0,202.5053,202.541,202.3532,202.3532,17865.0
2018-03-08 11:50:00,226.2,226.2,225.99,226.08,18101.0,202.3442,202.3442,202.1564,202.2369,18101.0
2018-03-08 11:55:00,226.07,226.26,226.03,226.08,17445.0,202.2279,202.3979,202.1922,202.2369,17445.0
2018-03-08 12:00:00,226.08,226.36,226.08,226.23,22963.0,202.2369,202.4874,202.2369,202.3711,22963.0
2018-03-08 12:05:00,226.21,226.21,225.64,225.64,20076.0,202.3532,202.3532,201.8433,201.8433,20076.0
2018-03-08 12:10:00,225.64,225.64,224.86,225.04,79022.0,201.8433,201.8433,201.1456,201.3066,79022.0
2018-03-08 12:15:00,225.06,225.53,225.05,225.46,26103.0,201.3245,201.7449,201.3155,201.6823,26103.0
2018-03-08 12:20:00,225.46,225.58,224.95,224.95,16625.0,201.6823,201.7896,201.2261,201.2261,16625.0
2018-03-08 12:25:00,224.95,225.44,224.95,225.32,23045.0,201.2261,201.6644,201.2261,201.557,23045.0
2018-03-08 12:30:00,225.3,225.43,225.19,225.22,41309.0,201.5392,201.6554,201.4408,201.4676,41309.0
2018-03-08 12:35:00,225.21,225.32,225.06,225.07,20281.0,201.4586,201.557,201.3245,201.3334,20281.0
2018-03-08 12:40:00,225.1,225.27,224.88,225.13,32538.0,201.3602,201.5123,201.1634,201.3871,32538.0
2018-03-08 12:45:00,225.13,225.31,225.02,225.31,9881.0,201.3871,201.5481,201.2887,201.5481,9881.0
2018-03-08 12:50:00,225.29,225.41,225.15,225.32,34141.0,201.5302,201.6376,201.405,201.557,34141.0
2018-03-08 12:55:00,225.3,225.6,225.12,225.6,13540.0,201.5392,201.8075,201.3781,201.8075,13540.0
2018-03-08 13:00:00,225.6,225.66,225.4,225.43,21742.0,201.8075,201.8612,201.6286,201.6554,21742.0
2018-03-08 13:05:00,225.4,225.51,225.33,225.38,16525.0,201.6286,201.727,201.566,201.6107,16525.0
2018-03-08 13:10:00,225.43,225.52,225.29,225.31,14867.0,201.6554,201.736,201.5302,201.5481,14867.0
2018-03-08 13:15:00,225.33,225.34,225.08,225.1,12319.0,201.566,201.5749,201.3424,201.3602,12319.0
2018-03-08 13:20:00,225.07,225.17,224.63,224.74,25745.0,201.3334,201.4229,200.9398,201.0382,25745.0
2018-03-08 13:25:00,224.76,224.83,224.44,224.62,13330.0,201.0561,201.1187,200.7699,200.9309,13330.0
2018-03-08 13:30:00,224.53,224.89,224.44,224.83,9672.0,200.8504,201.1724,200.7699,201.1187,9672.0
2018-03-08 13:35:00,224.79,224.84,224.53,224.56,9258.0,201.0829,201.1277,200.8504,200.8772,9258.0
2018-03-08 13:40:00,224.51,224.7,224.48,224.68,11942.0,200.8325,201.0024,200.8056,200.9845,11942.0
2018-03-08 13:45:00,224.6,224.75,224.52,224.75,12370.0,200.913,201.0472,200.8414,201.0472,12370.0
2018-03-08 13:50:00,224.72,224.98,224.69,224.91,12626.0,201.0203,201.2529,200.9935,201.1903,12626.0
2018-03-08 13:55:00,224.91,224.93,224.58,224.9,29503.0,201.1903,201.2082,200.8951,201.1813,29503.0
2018-03-08 14:00:00,224.81,224.85,224.52,224.66,17981.0,201.1008,201.1366,200.8414,200.9666,17981.0
2018-03-08 14:05:00,224.54,224.62,224.44,224.45,20555.0,200.8593,200.9309,200.7699,200.7788,20555.0
2018-03-08 14:10:00,224.48,224.54,224.34,224.42,20669.0,200.8056,200.8593,200.6804,200.752,20669.0
2018-03-08 14:15:00,224.44,224.66,224.44,224.62,14483.0,200.7699,200.9666,200.7699,200.9309,14483.0
2018-03-08 14:20:00,224.64,224.7,224.53,224.55,23909.0,200.9488,201.0024,200.8504,200.8683,23909.0
2018-03-08 14:25:00,224.56,224.72,224.55,224.57,14218.0,200.8772,201.0203,200.8683,200.8861,14218.0
2018-03-08 14:30:00,224.56,224.71,224.47,224.68,20798.0,200.8772,201.0114,200.7967,200.9845,20798.0
2018-03-08 14:35:00,224.71,224.82,224.59,224.61,23930.0,201.0114,201.1098,200.904,200.9219,23930.0
2018-03-08 14:40:00,224.61,224.7,224.53,224.69,30458.0,200.9219,201.0024,200.8504,200.9935,30458.0
2018-03-08 14:45:00,224.69,224.87,224.59,224.81,14857.0,200.9935,201.1545,200.904,201.1008,14857.0
2018-03-08 14:50:00,224.82,224.92,224.67,224.69,22946.0,201.1098,201.1992,200.9756,200.9935,22946.0
2018-03-08 14:55:00,224.67,224.89,224.67,224.89,16798.0,200.9756,201.1724,200.9756,201.1724,16798.0
2018-03-08 15:00:00,224.91,225.05,224.82,224.85,30054.0,201.1903,201.3155,201.1098,201.1366,30054.0
2018-03-08 15:05:00,224.84,225.08,224.8,225.02,27099.0,201.1277,201.3424,201.0919,201.2887,27099.0
2018-03-08 15:10:00,225.02,225.11,224.97,225.01,18662.0,201.2887,201.3692,201.244,201.2797,18662.0
2018-03-08 15:15:00,225.06,225.17,224.92,225.07,35177.0,201.3245,201.4229,201.1992,201.3334,35177.0
2018-03-08 15:20:00,225.13,225.18,224.88,224.95,20865.0,201.3871,201.4318,201.1634,201.2261,20865.0
2018-03-08 15:25:00,224.95,225.04,224.88,224.91,25860.0,201.2261,201.3066,201.1634,201.1903,25860.0
2018-03-08 15:30:00,224.9,224.95,224.58,224.84,43545.0,201.1813,201.2261,200.8951,201.1277,43545.0
2018-03-08 15:35:00,224.82,224.85,224.6,224.6,25427.0,201.1098,201.1366,200.913,200.913,25427.0
2018-03-08 15:40:00,224.59,224.68,224.36,224.42,38157.0,200.904,200.9845,200.6983,200.752,38157.0
2018-03-08 15:45:00,224.4,224.69,223.92,224.27,69771.0,200.7341,200.9935,200.3047,200.6178,69771.0
2018-03-08 15:50:00,224.28,224.82,224.28,224.5,61723.0,200.6267,201.1098,200.6267,200.8235,61723.0
2018-03-08 15:55:00,224.5,224.8,224.43,224.69,272475.0,200.8235,201.0919,200.7609,200.9935,272475.0
2018-03-09 09:30:00,226.11,226.11,222.5,224.8,158010.0,202.2637,202.2637,199.0345,201.0919,158010.0
2018-03-09 09:35:00,224.8,224.94,224.35,224.61,60108.0,201.0919,201.2171,200.6893,200.9219,60108.0
2018-03-09 09:40:00,224.62,224.91,224.05,224.51,45210.0,200.9309,201.1903,200.421,200.8325,45210.0
2018-03-09 09:45:00,224.5,224.78,223.94,224.0,76166.0,200.8235,201.074,200.3226,200.3763,76166.0
2018-03-09 09:50:00,224.0,224.32,223.78,223.78,42826.0,200.3763,200.6625,200.1795,200.1795,42826.0
2018-03-09 09:55:00,223.79,224.17,223.75,224.07,39884.0,200.1884,200.5283,200.1526,200.4389,39884.0
2018-03-09 10:00:00,224.1,224.29,223.97,223.99,29999.0,200.4657,200.6357,200.3494,200.3673,29999.0
2018-03-09 10:05:00,223.98,224.45,223.79,224.32,50012.0,200.3584,200.7788,200.1884,200.6625,50012.0
2018-03-09 10:10:00,224.34,224.68,224.12,224.44,51136.0,200.6804,200.9845,200.4836,200.7699,51136.0
2018-03-09 10:15:00,224.44,224.7,224.2,224.63,24934.0,200.7699,201.0024,200.5552,200.9398,24934.0
2018-03-09 10:20:00,224.62,224.76,224.41,224.51,22560.0,200.9309,201.0561,200.743,200.8325,22560.0
2018-03-09 10:25:00,224.49,224.65,224.21,224.28,38616.0,200.8146,200.9577,200.5641,200.6267,38616.0
2018-03-09 10:30:00,224.28,224.8,224.21,224.73,36520.0,200.6267,201.0919,200.5641,201.0293,36520.0
2018-03-09 10:35:00,224.76,224.96,224.51,224.63,39251.0,201.0561,201.235,200.8325,200.9398,39251.0
2018-03-09 10:40:00,224.63,224.87,224.5,224.53,47103.0,200.9398,201.1545,200.8235,200.8504,47103.0
2018-03-09 10:45:00,224.51,224.69,224.41,224.59,45155.0,200.8325,200.9935,200.743,200.904,45155.0
2018-03-09 10:50:00,224.61,224.69,224.32,224.63,39707.0,200.9219,200.9935,200.6625,200.9398,39707.0
2018-03-09 10:55:00,224.62,224.72,224.45,224.45,25765.0,200.9309,201.0203,200.7788,200.7788,25765.0
2018-03-09 11:00:00,224.51,224.68,224.42,224.68,47021.0,200.8325,200.9845,200.752,200.9845,47021.0
2018-03-09 11:05:00,224.68,224.72,224.38,224.51,30129.0,200.9845,201.0203,200.7162,200.8325,30129.0
2018-03-09 11:10:00,224.5,224.51,224.13,224.13,23177.0,200.8235,200.8325,200.4925,200.4925,23177.0
2018-03-09 11:15:00,224.17,224.29,223.96,224.0,23186.0,200.5283,200.6357,200.3405,200.3763,23186.0
2018-03-09 11:20:00,224.05,224.11,223.78,223.9,37895.0,200.421,200.4747,200.1795,200.2868,37895.0
2018-03-09 11:25:00,223.9,224.11,223.81,224.06,42865.0,200.2868,200.4747,200.2063,200.4299,42865.0
2018-03-09 11:30:00,224.11,224.11,223.87,224.04,25972.0,200.4747,200.4747,200.26,200.412,25972.0
2018-03-09 11:35:00,224.02,224.03,223.88,223.98,32716.0,200.3941,200.4031,200.2689,200.3584,32716.0
2018-03-09 11:40:00,223.96,223.98,223.75,223.75,45202.0,200.3405,200.3584,200.1526,200.1526,45202.0
2018-03-09 11:45:00,223.73,223.88,223.64,223.83,42117.0,200.1347,200.2689,200.0542,200.2242,42117.0
2018-03-09 11:50:00,223.84,223.89,223.75,223.78,23360.0,200.2331,200.2779,200.1526,200.1795,23360.0
2018-03-09 11:55:00,223.79,223.96,223.79,223.89,43751.0,200.1884,200.3405,200.1884,200.2779,43751.0
2018-03-09 12:00:00,223.9,224.13,223.89,223.99,39004.0,200.2868,200.4925,200.2779,200.3673,39004.0
2018-03-09 12:05:00,223.98,224.08,223.94,224.02,40926.0,200.3584,200.4478,200.3226,200.3941,40926.0
2018-03-09 12:10:00,224.03,224.1,224.0,224.08,41876.0,200.4031,200.4657,200.3763,200.4478,41876.0
2018-03-09 12:15:00,224.05,224.13,224.02,224.04,37142.0,200.421,200.4925,200.3941,200.412,37142.0
2018-03-09 12:20:00,224.05,224.13,224.0,224.11,24907.0,200.421,200.4925,200.3763,200.4747,24907.0
2018-03-09 12:25:00,224.09,224.13,224.02,224.08,29592.0,200.4568,200.4925,200.3941,200.4478,29592.0
2018-03-09 12:30:00,224.07,224.34,224.01,224.31,30596.0,200.4389,200.6804,200.3852,200.6536,30596.0
2018-03-09 12:35:00,224.33,224.4,224.3,224.37,26074.0,200.6715,200.7341,200.6446,200.7072,26074.0
2018-03-09 12:40:00,224.37,224.37,224.27,224.32,45992.0,200.7072,200.7072,200.6178,200.6625,45992.0
2018-03-09 12:45:00,224.33,224.97,224.32,224.95,125495.0,200.6715,201.244,200.6625,201.2261,125495.0
2018-03-09 12:50:00,224.95,225.61,224.91,225.48,59379.0,201.2261,201.8165,201.1903,201.7002,59379.0
2018-03-09 12:55:00,225.53,225.69,225.48,225.58,20464.0,201.7449,201.888,201.7002,201.7896,20464.0
2018-03-09 13:00:00,225.61,225.9,225.57,225.84,46460.0,201.8165,202.0759,201.7807,202.0222,46460.0
2018-03-09 13:05:00,225.9,225.9,225.69,225.7,55400.0,202.0759,202.0759,201.888,201.897,55400.0
2018-03-09 13:10:00,225.75,225.94,225.7,225.89,40227.0,201.9417,202.1117,201.897,202.0669,40227.0
2018-03-09 13:15:00,225.9,226.44,225.9,226.33,22498.0,202.0759,202.5589,202.0759,202.4605,22498.0
2018-03-09 13:20:00,226.31,226.38,226.15,226.25,41658.0,202.4426,202.5053,202.2995,202.389,41658.0
2018-03-09 13:25:00,226.25,226.36,226.14,226.19,11835.0,202.389,202.4874,202.2906,202.3353,11835.0
2018-03-09 13:30:00,226.16,226.35,226.11,226.16,17052.0,202.3085,202.4784,202.2637,202.3085,17052.0
2018-03-09 13:35:00,226.17,226.25,226.0,226.03,36873.0,202.3174,202.389,202.1653,202.1922,36873.0
2018-03-09 13:40:00,226.01,226.12,225.88,226.12,33276.0,202.1743,202.2727,202.058,202.2727,33276.0
2018-03-09 13:45:00,226.1,226.16,226.02,226.07,12719.0,202.2548,202.3085,202.1832,202.2279,12719.0
2018-03-09 13:50:00,226.06,226.11,225.9,225.92,12002.0,202.219,202.2637,202.0759,202.0938,12002.0
2018-03-09 13:55:00,225.95,226.1,225.75,226.1,23957.0,202.1206,202.2548,201.9417,202.2548,23957.0
2018-03-09 14:00:00,226.14,226.26,225.88,226.26,31396.0,202.2906,202.3979,202.058,202.3979,31396.0
2018-03-09 14:05:00,226.27,226.49,226.23,226.49,14475.0,202.4069,202.6037,202.3711,202.6037,14475.0
2018-03-09 14:10:00,226.48,226.51,226.29,226.42,33423.0,202.5947,202.6215,202.4247,202.541,33423.0
2018-03-09 14:15:00,226.45,226.52,226.2,226.24,27047.0,202.5679,202.6305,202.3442,202.38,27047.0
2018-03-09 14:20:00,226.24,226.26,225.98,226.1,30481.0,202.38,202.3979,202.1474,202.2548,30481.0
2018-03-09 14:25:00,226.12,226.15,225.89,226.12,45935.0,202.2727,202.2995,202.0669,202.2727,45935.0
2018-03-09 14:30:00,226.13,226.25,226.06,226.19,42190.0,202.2816,202.389,202.219,202.3353,42190.0
2018-03-09 14:35:00,226.17,226.42,226.16,226.33,51720.0,202.3174,202.541,202.3085,202.4605,51720.0
2018-03-09 14:40:00,226.36,226.42,226.3,226.34,19324.0,202.4874,202.541,202.4337,202.4695,19324.0
2018-03-09 14:45:00,226.34,226.35,226.08,226.17,58247.0,202.4695,202.4784,202.2369,202.3174,58247.0
2018-03-09 14:50:00,226.16,226.2,226.04,226.04,66888.0,202.3085,202.3442,202.2011,202.2011,66888.0
2018-03-09 14:55:00,226.04,226.11,226.02,226.08,31434.0,202.2011,202.2637,202.1832,202.2369,31434.0
2018-03-09 15:00:00,226.08,226.18,225.98,226.03,43759.0,202.2369,202.3263,202.1474,202.1922,43759.0
2018-03-09 15:05:00,226.09,226.1,225.67,225.77,98800.0,202.2458,202.2548,201.8701,201.9596,98800.0
2018-03-09 15:10:00,225.8,226.08,225.77,225.87,45891.0,201.9864,202.2369,201.9596,202.049,45891.0
2018-03-09 15:15:00,225.86,225.87,225.48,225.56,44195.0,202.0401,202.049,201.7002,201.7717,44195.0
2018-03-09 15:20:00,225.55,225.69,225.39,225.6,79856.0,201.7628,201.888,201.6197,201.8075,79856.0
2018-03-09 15:25:00,225.58,225.63,225.21,225.32,68978.0,201.7896,201.8344,201.4586,201.557,68978.0
2018-03-09 15:30:00,225.35,225.63,225.31,225.44,95011.0,201.5839,201.8344,201.5481,201.6644,95011.0
2018-03-09 15:35:00,225.41,225.74,225.36,225.66,65738.0,201.6376,201.9327,201.5928,201.8612,65738.0
2018-03-09 15:40:00,225.64,225.83,225.6,225.68,73997.0,201.8433,202.0133,201.8075,201.8791,73997.0
2018-03-09 15:45:00,225.67,225.68,225.17,225.2,81458.0,201.8701,201.8791,201.4229,201.4497,81458.0
2018-03-09 15:50:00,225.21,225.81,225.19,225.65,115995.0,201.4586,201.9954,201.4408,201.8522,115995.0
2018-03-09 15:55:00,225.64,225.76,225.37,225.43,277034.0,201.8433,201.9506,201.6018,201.6554,277034.0
2018-03-12 09:30:00,226.21,227.0,225.55,225.61,86129.0,202.3532,203.0599,201.7628,201.8165,86129.0
2018-03-12 09:35:00,225.66,226.22,225.61,226.13,44496.0,201.8612,202.3621,201.8165,202.2816,44496.0
2018-03-12 09:40:00,226.12,226.54,225.84,226.26,119371.0,202.2727,202.6484,202.0222,202.3979,119371.0
2018-03-12 09:45:00,226.35,226.92,226.35,226.66,46707.0,202.4784,202.9883,202.4784,202.7557,46707.0
2018-03-12 09:50:00,226.6,226.65,226.31,226.42,25483.0,202.7021,202.7468,202.4426,202.541,25483.0
2018-03-12 09:55:00,226.33,226.59,226.22,226.53,29236.0,202.4605,202.6931,202.3621,202.6394,29236.0
2018-03-12 10:00:00,226.53,226.63,226.31,226.36,44262.0,202.6394,202.7289,202.4426,202.4874,44262.0
2018-03-12 10:05:00,226.37,226.57,226.14,226.3,19503.0,202.4963,202.6752,202.2906,202.4337,19503.0
2018-03-12 10:10:00,226.31,226.42,225.97,226.15,47575.0,202.4426,202.541,202.1385,202.2995,47575.0
2018-03-12 10:15:00,226.19,226.31,225.93,226.0,30587.0,202.3353,202.4426,202.1027,202.1653,30587.0
2018-03-12 10:20:00,226.0,226.07,225.75,225.77,15358.0,202.1653,202.2279,201.9417,201.9596,15358.0
2018-03-12 10:25:00,225.74,226.02,225.57,225.57,21818.0,201.9327,202.1832,201.7807,201.7807,21818.0
2018-03-12 10:30:00,225.57,225.61,225.25,225.31,38948.0,201.7807,201.8165,201.4944,201.5481,38948.0
2018-03-12 10:35:00,225.36,225.37,225.08,225.19,24903.0,201.5928,201.6018,201.3424,201.4408,24903.0
2018-03-12 10:40:00,225.16,225.39,224.97,225.39,22512.0,201.4139,201.6197,201.244,201.6197,22512.0
2018-03-12 10:45:00,225.34,225.63,225.24,225.51,29541.0,201.5749,201.8344,201.4855,201.727,29541.0
2018-03-12 10:50:00,225.48,225.58,225.06,225.12,12428.0,201.7002,201.7896,201.3245,201.3781,12428.0
2018-03-12 10:55:00,225.13,225.2,224.93,224.93,27100.0,201.3871,201.4497,201.2082,201.2082,27100.0
2018-03-12 11:00:00,224.92,225.26,224.81,225.19,22904.0,201.1992,201.5034,201.1008,201.4408,22904.0
2018-03-12 11:05:00,225.15,225.17,224.39,224.62,51435.0,201.405,201.4229,200.7251,200.9309,51435.0
2018-03-12 11:10:00,224.56,224.72,224.51,224.51,12278.0,200.8772,201.0203,200.8325,200.8325,12278.0
2018-03-12 11:15:00,224.5,224.66,224.37,224.49,27950.0,200.8235,200.9666,200.7072,200.8146,27950.0
2018-03-12 11:20:00,224.47,224.52,224.28,224.3,13116.0,200.7967,200.8414,200.6267,200.6446,13116.0
2018-03-12 11:25:00,224.26,224.35,224.14,224.17,24504.0,200.6088,200.6893,200.5015,200.5283,24504.0
2018-03-12 11:30:00,224.32,224.99,224.23,224.94,18840.0,200.6625,201.2618,200.582,201.2171,18840.0
2018-03-12 11:35:00,224.99,225.17,224.82,224.9,38383.0,201.2618,201.4229,201.1098,201.1813,38383.0
2018-03-12 11:40:00,224.9,224.98,224.47,224.68,14117.0,201.1813,201.2529,200.7967,200.9845,14117.0
2018-03-12 11:45:00,224.75,224.85,224.42,224.42,11106.0,201.0472,201.1366,200.752,200.752,11106.0
2018-03-12 11:50:00,224.42,224.68,224.24,224.68,20521.0,200.752,200.9845,200.5909,200.9845,20521.0
2018-03-12 11:55:00,224.72,224.76,224.53,224.57,17515.0,201.0203,201.0561,200.8504,200.8861,17515.0
2018-03-12 12:00:00,224.63,224.74,224.44,224.74,19468.0,200.9398,201.0382,200.7699,201.0382,19468.0
2018-03-12 12:05:00,224.78,224.82,224.54,224.6,18583.0,201.074,201.1098,200.8593,200.913,18583.0
2018-03-12 12:10:00,224.64,224.65,224.33,224.47,13325.0,200.9488,200.9577,200.6715,200.7967,13325.0
2018-03-12 12:15:00,224.5,224.51,224.21,224.23,19749.0,200.8235,200.8325,200.5641,200.582,19749.0
2018-03-12 12:20:00,224.2,224.26,224.11,224.24,13680.0,200.5552,200.6088,200.4747,200.5909,13680.0
2018-03-12 12:25:00,224.26,224.33,224.1,224.16,16964.0,200.6088,200.6715,200.4657,200.5194,16964.0
2018-03-12 12:30:00,224.2,224.23,223.93,223.96,31669.0,200.5552,200.582,200.3136,200.3405,31669.0
2018-03-12 12:35:00,223.96,224.06,223.83,224.03,16655.0,200.3405,200.4299,200.2242,200.4031,16655.0
2018-03-12 12:40:00,224.05,224.21,223.96,224.15,11211.0,200.421,200.5641,200.3405,200.5104,11211.0
2018-03-12 12:45:00,224.13,224.15,223.98,223.98,10196.0,200.4925,200.5104,200.3584,200.3584,10196.0
2018-03-12 12:50:00,223.98,224.07,223.98,224.05,9625.0,200.3584,200.4389,200.3584,200.421,9625.0
2018-03-12 12:55:00,224.03,224.13,223.94,224.01,10494.0,200.4031,200.4925,200.3226,200.3852,10494.0
2018-03-12 13:00:00,223.99,224.04,223.87,223.91,22848.0,200.3673,200.412,200.26,200.2957,22848.0
2018-03-12 13:05:00,223.9,223.99,223.83,223.83,17365.0,200.2868,200.3673,200.2242,200.2242,17365.0
2018-03-12 13:10:00,223.89,223.96,223.82,223.86,9577.0,200.2779,200.3405,200.2152,200.251,9577.0
2018-03-12 13:15:00,223.85,223.88,223.53,223.58,40279.0,200.2421,200.2689,199.9558,200.0006,40279.0
2018-03-12 13:20:00,223.62,223.71,223.42,223.57,25594.0,200.0363,200.1168,199.8574,199.9916,25594.0
2018-03-12 13:25:00,223.55,223.66,223.45,223.6,62508.0,199.9737,200.0721,199.8843,200.0184,62508.0
2018-03-12 13:30:00,223.56,223.61,223.46,223.57,13224.0,199.9827,200.0274,199.8932,199.9916,13224.0
2018-03-12 13:35:00,223.57,223.82,223.5,223.81,29448.0,199.9916,200.2152,199.929,200.2063,29448.0
2018-03-12 13:40:00,223.85,223.86,223.61,223.63,12784.0,200.2421,200.251,200.0274,200.0453,12784.0
2018-03-12 13:45:00,223.55,223.6,223.46,223.52,14310.0,199.9737,200.0184,199.8932,199.9469,14310.0
2018-03-12 13:50:00,223.54,223.61,223.35,223.37,17339.0,199.9648,200.0274,199.7948,199.8127,17339.0
2018-03-12 13:55:00,223.37,223.52,223.34,223.44,14235.0,199.8127,199.9469,199.7859,199.8753,14235.0
2018-03-12 14:00:00,223.47,223.6,223.45,223.55,21705.0,199.9022,200.0184,199.8843,199.9737,21705.0
2018-03-12 14:05:00,223.56,223.66,223.29,223.3,15938.0,199.9827,200.0721,199.7411,199.7501,15938.0
2018-03-12 14:10:00,223.28,223.35,223.05,223.11,21622.0,199.7322,199.7948,199.5264,199.5801,21622.0
2018-03-12 14:15:00,223.11,223.2,223.03,223.18,10545.0,199.5801,199.6606,199.5086,199.6427,10545.0
2018-03-12 14:20:00,223.17,223.29,223.12,223.23,10254.0,199.6338,199.7411,199.5891,199.6875,10254.0
2018-03-12 14:25:00,223.23,223.5,223.21,223.5,10415.0,199.6875,199.929,199.6696,199.929,10415.0
2018-03-12 14:30:00,223.48,223.58,223.35,223.4,28350.0,199.9111,200.0006,199.7948,199.8395,28350.0
2018-03-12 14:35:00,223.41,223.44,223.38,223.44,16070.0,199.8485,199.8753,199.8216,199.8753,16070.0
2018-03-12 14:40:00,223.46,223.51,223.03,223.13,25214.0,199.8932,199.9379,199.5086,199.598,25214.0
2018-03-12 14:45:00,223.15,223.15,222.91,222.91,31176.0,199.6159,199.6159,199.4012,199.4012,31176.0
2018-03-12 14:50:00,222.91,223.04,222.8,222.83,23395.0,199.4012,199.5175,199.3028,199.3296,23395.0
2018-03-12 14:55:00,222.84,223.1,222.84,222.94,36746.0,199.3386,199.5712,199.3386,199.428,36746.0
2018-03-12 15:00:00,222.93,223.13,222.9,223.04,26838.0,199.4191,199.598,199.3923,199.5175,26838.0
2018-03-12 15:05:00,223.04,223.35,222.98,223.3,15182.0,199.5175,199.7948,199.4638,199.7501,15182.0
2018-03-12 15:10:00,223.28,223.72,223.28,223.53,16288.0,199.7322,200.1258,199.7322,199.9558,16288.0
2018-03-12 15:15:00,223.52,223.53,223.26,223.28,19497.0,199.9469,199.9558,199.7143,199.7322,19497.0
2018-03-12 15:20:00,223.26,223.35,223.24,223.28,27190.0,199.7143,199.7948,199.6964,199.7322,27190.0
2018-03-12 15:25:00,223.27,223.39,223.21,223.36,19906.0,199.7232,199.8306,199.6696,199.8038,19906.0
2018-03-12 15:30:00,223.33,223.45,223.28,223.3,34844.0,199.7769,199.8843,199.7322,199.7501,34844.0
2018-03-12 15:35:00,223.3,223.31,223.12,223.15,33387.0,199.7501,199.759,199.5891,199.6159,33387.0
2018-03-12 15:40:00,223.15,223.3,223.13,223.28,44366.0,199.6159,199.7501,199.598,199.7322,44366.0
2018-03-12 15:45:00,223.3,223.59,223.27,223.49,70651.0,199.7501,200.0095,199.7232,199.92,70651.0
2018-03-12 15:50:00,223.45,223.45,223.02,223.09,89411.0,199.8843,199.8843,199.4996,199.5622,89411.0
2018-03-12 15:55:00,223.09,223.17,222.77,222.82,165495.0,199.5622,199.6338,199.276,199.3207,165495.0
2018-03-13 09:30:00,223.53,224.12,223.16,223.95,106425.0,199.9558,200.4836,199.6248,200.3315,106425.0
2018-03-13 09:35:00,223.94,224.2,223.5,223.7,41080.0,200.3226,200.5552,199.929,200.1079,41080.0
2018-03-13 09:40:00,223.81,224.1,223.69,224.03,52916.0,200.2063,200.4657,200.0989,200.4031,52916.0
2018-03-13 09:45:00,224.03,224.38,223.74,224.34,38592.0,200.4031,200.7162,200.1437,200.6804,38592.0
2018-03-13 09:50:00,224.37,224.6,224.02,224.49,40992.0,200.7072,200.913,200.3941,200.8146,40992.0
2018-03-13 09:55:00,224.49,224.85,224.44,224.59,29500.0,200.8146,201.1366,200.7699,200.904,29500.0
2018-03-13 10:00:00,224.55,224.76,224.41,224.44,20124.0,200.8683,201.0561,200.743,200.7699,20124.0
2018-03-13 10:05:00,224.44,224.81,224.36,224.74,32105.0,200.7699,201.1008,200.6983,201.0382,32105.0
2018-03-13 10:10:00,224.72,225.19,224.66,225.18,71930.0,201.0203,201.4408,200.9666,201.4318,71930.0
2018-03-13 10:15:00,225.19,225.5,225.19,225.34,27691.0,201.4408,201.7181,201.4408,201.5749,27691.0
2018-03-13 10:20:00,225.32,225.33,225.01,225.08,19337.0,201.557,201.566,201.2797,201.3424,19337.0
2018-03-13 10:25:00,225.06,225.11,224.52,224.61,25435.0,201.3245,201.3692,200.8414,200.9219,25435.0
2018-03-13 10:30:00,224.56,224.65,224.21,224.32,30910.0,200.8772,200.9577,200.5641,200.6625,30910.0
2018-03-13 10:35:00,224.25,224.41,224.0,224.21,12298.0,200.5999,200.743,200.3763,200.5641,12298.0
2018-03-13 10:40:00,224.2,225.14,224.2,225.03,16765.0,200.5552,201.396,200.5552,201.2976,16765.0
2018-03-13 10:45:00,225.08,225.4,224.98,225.3,20008.0,201.3424,201.6286,201.2529,201.5392,20008.0
2018-03-13 10:50:00,225.33,225.59,225.17,225.52,29142.0,201.566,201.7986,201.4229,201.736,29142.0
2018-03-13 10:55:00,225.49,225.65,225.34,225.44,22535.0,201.7091,201.8522,201.5749,201.6644,22535.0
2018-03-13 11:00:00,225.48,225.56,225.06,225.27,32146.0,201.7002,201.7717,201.3245,201.5123,32146.0
2018-03-13 11:05:00,225.26,225.67,225.19,225.58,28242.0,201.5034,201.8701,201.4408,201.7896,28242.0
2018-03-13 11:10:00,225.62,226.17,225.56,226.03,77732.0,201.8254,202.3174,201.7717,202.1922,77732.0
2018-03-13 11:15:00,226.06,226.15,225.55,225.95,27802.0,202.219,202.2995,201.7628,202.1206,27802.0
2018-03-13 11:20:00,225.92,226.11,225.86,226.06,27112.0,202.0938,202.2637,202.0401,202.219,27112.0
2018-03-13 11:25:00,226.02,226.32,225.74,226.32,30943.0,202.1832,202.4516,201.9327,202.4516,30943.0
2018-03-13 11:30:00,226.29,226.41,226.14,226.3,24558.0,202.4247,202.5321,202.2906,202.4337,24558.0
2018-03-13 11:35:00,226.32,226.58,226.25,226.53,21963.0,202.4516,202.6842,202.389,202.6394,21963.0
2018-03-13 11:40:00,226.48,226.74,226.47,226.59,17165.0,202.5947,202.8273,202.5858,202.6931,17165.0
2018-03-13 11:45:00,226.61,226.83,226.6,226.77,20050.0,202.711,202.9078,202.7021,202.8541,20050.0
2018-03-13 11:50:00,226.68,226.84,226.58,226.79,17152.0,202.7736,202.9167,202.6842,202.872,17152.0
2018-03-13 11:55:00,226.78,226.85,226.54,226.66,22720.0,202.8631,202.9257,202.6484,202.7557,22720.0
2018-03-13 12:00:00,226.71,226.9,226.16,226.23,47968.0,202.8005,202.9704,202.3085,202.3711,47968.0
2018-03-13 12:05:00,226.2,226.48,225.88,225.96,41807.0,202.3442,202.5947,202.058,202.1295,41807.0
2018-03-13 12:10:00,225.97,226.0,225.82,225.85,14324.0,202.1385,202.1653,202.0043,202.0311,14324.0
2018-03-13 12:15:00,225.88,225.98,225.67,225.75,21892.0,202.058,202.1474,201.8701,201.9417,21892.0
2018-03-13 12:20:00,225.76,225.76,225.12,225.15,22719.0,201.9506,201.9506,201.3781,201.405,22719.0
2018-03-13 12:25:00,225.14,225.55,225.08,225.5,18797.0,201.396,201.7628,201.3424,201.7181,18797.0
2018-03-13 12:30:00,225.52,225.82,225.47,225.82,24256.0,201.736,202.0043,201.6912,202.0043,24256.0
2018-03-13 12:35:00,225.84,226.02,225.74,225.94,18308.0,202.0222,202.1832,201.9327,202.1117,18308.0
2018-03-13 12:40:00,225.97,226.08,225.76,225.95,23472.0,202.1385,202.2369,201.9506,202.1206,23472.0
2018-03-13 12:45:00,225.93,226.55,225.84,226.47,30527.0,202.1027,202.6573,202.0222,202.5858,30527.0
2018-03-13 12:50:00,226.49,226.69,226.45,226.5,11712.0,202.6037,202.7826,202.5679,202.6126,11712.0
2018-03-13 12:55:00,226.56,226.75,226.5,226.55,12402.0,202.6663,202.8362,202.6126,202.6573,12402.0
2018-03-13 13:00:00,226.56,227.02,226.56,226.88,19927.0,202.6663,203.0778,202.6663,202.9525,19927.0
2018-03-13 13:05:00,226.89,226.97,226.7,226.86,23557.0,202.9615,203.033,202.7915,202.9346,23557.0
2018-03-13 13:10:00,226.9,227.08,226.78,227.02,10300.0,202.9704,203.1314,202.8631,203.0778,10300.0
2018-03-13 13:15:00,227.06,227.27,226.96,227.2,13847.0,203.1135,203.3014,203.0241,203.2388,13847.0
2018-03-13 13:20:00,227.2,227.35,227.01,227.09,32314.0,203.2388,203.373,203.0688,203.1404,32314.0
2018-03-13 13:25:00,227.09,227.21,227.06,227.16,11609.0,203.1404,203.2477,203.1135,203.203,11609.0
2018-03-13 13:30:00,227.13,227.37,227.12,227.37,10920.0,203.1762,203.3908,203.1672,203.3908,10920.0
2018-03-13 13:35:00,227.35,227.56,227.28,227.55,26932.0,203.373,203.5608,203.3103,203.5519,26932.0
2018-03-13 13:40:00,227.51,227.68,227.34,227.35,24689.0,203.5161,203.6682,203.364,203.373,24689.0
2018-03-13 13:45:00,227.34,227.46,227.26,227.41,14486.0,203.364,203.4714,203.2924,203.4266,14486.0
2018-03-13 13:50:00,227.35,227.63,227.12,227.58,26524.0,203.373,203.6234,203.1672,203.5787,26524.0
2018-03-13 13:55:00,227.56,227.64,227.21,227.49,19405.0,203.5608,203.6324,203.2477,203.4982,19405.0
2018-03-13 14:00:00,227.43,227.78,227.37,227.69,14680.0,203.4445,203.7576,203.3908,203.6771,14680.0
2018-03-13 14:05:00,227.68,227.88,227.58,227.82,23674.0,203.6682,203.8471,203.5787,203.7934,23674.0
2018-03-13 14:10:00,227.77,227.83,227.43,227.47,26270.0,203.7487,203.8023,203.4445,203.4803,26270.0
2018-03-13 14:15:00,227.52,227.72,227.51,227.6,26471.0,203.525,203.7039,203.5161,203.5966,26471.0
2018-03-13 14:20:00,227.67,227.82,227.55,227.77,22731.0,203.6592,203.7934,203.5519,203.7487,22731.0
2018-03-13 14:25:00,227.77,227.96,227.51,227.56,28689.0,203.7487,203.9186,203.5161,203.5608,28689.0
2018-03-13 14:30:00,227.61,228.06,227.54,228.0,27179.0,203.6055,204.0081,203.5429,203.9544,27179.0
2018-03-13 14:35:00,228.01,228.01,227.68,227.76,24971.0,203.9633,203.9633,203.6682,203.7397,24971.0
2018-03-13 14:40:00,227.76,227.77,227.46,227.56,22574.0,203.7397,203.7487,203.4714,203.5608,22574.0
2018-03-13 14:45:00,227.59,227.69,227.28,227.28,38185.0,203.5876,203.6771,203.3103,203.3103,38185.0
2018-03-13 14:50:00,227.28,227.42,227.07,227.22,33567.0,203.3103,203.4356,203.1225,203.2567,33567.0
2018-03-13 14:55:00,227.19,227.29,227.08,227.24,13836.0,203.2298,203.3193,203.1314,203.2746,13836.0
2018-03-13 15:00:00,227.3,227.41,226.65,226.78,23954.0,203.3282,203.4266,202.7468,202.8631,23954.0
2018-03-13 15:05:00,226.81,227.02,226.74,226.92,21802.0,202.8899,203.0778,202.8273,202.9883,21802.0
2018-03-13 15:10:00,226.92,227.08,226.78,226.92,27004.0,202.9883,203.1314,202.8631,202.9883,27004.0
2018-03-13 15:15:00,226.96,227.07,226.61,226.75,22466.0,203.0241,203.1225,202.711,202.8362,22466.0
2018-03-13 15:20:00,226.71,226.76,226.38,226.56,28239.0,202.8005,202.8452,202.5053,202.6663,28239.0
2018-03-13 15:25:00,226.63,226.7,226.42,226.47,29913.0,202.7289,202.7915,202.541,202.5858,29913.0
2018-03-13 15:30:00,226.52,226.77,226.47,226.54,33597.0,202.6305,202.8541,202.5858,202.6484,33597.0
2018-03-13 15:35:00,226.55,226.9,226.39,226.49,53064.0,202.6573,202.9704,202.5142,202.6037,53064.0
2018-03-13 15:40:00,226.43,226.5,225.99,226.35,52396.0,202.55,202.6126,202.1564,202.4784,52396.0
2018-03-13 15:45:00,226.31,226.59,226.12,226.3,60734.0,202.4426,202.6931,202.2727,202.4337,60734.0
2018-03-13 15:50:00,226.31,226.91,226.31,226.8,72257.0,202.4426,202.9794,202.4426,202.881,72257.0
2018-03-13 15:55:00,226.8,227.18,226.64,226.87,151108.0,202.881,203.2209,202.7378,202.9436,151108.0
2018-03-14 09:30:00,227.13,227.75,227.02,227.65,70476.0,203.1762,203.7308,203.0778,203.6413,70476.0
2018-03-14 09:35:00,227.65,228.0,227.32,227.56,31759.0,203.6413,203.9544,203.3461,203.5608,31759.0
2018-03-14 09:40:00,227.49,228.14,227.33,227.33,38462.0,203.4982,204.0796,203.3551,203.3551,38462.0
2018-03-14 09:45:00,227.33,228.16,227.31,228.06,32335.0,203.3551,204.0975,203.3372,204.0081,32335.0
2018-03-14 09:50:00,227.93,228.91,227.82,228.81,48369.0,203.8918,204.7684,203.7934,204.679,48369.0
2018-03-14 09:55:00,228.85,229.14,228.44,229.14,40588.0,204.7148,204.9742,204.348,204.9742,40588.0
2018-03-14 10:00:00,229.07,229.34,228.75,229.06,38673.0,204.9116,205.1531,204.6253,204.9026,38673.0
2018-03-14 10:05:00,229.04,229.04,228.75,228.8,26630.0,204.8847,204.8847,204.6253,204.67,26630.0
2018-03-14 10:10:00,228.81,228.82,228.25,228.35,33164.0,204.679,204.6879,204.178,204.2675,33164.0
2018-03-14 10:15:00,228.33,228.69,228.08,228.15,27275.0,204.2496,204.5716,204.026,204.0886,27275.0
2018-03-14 10:20:00,228.04,228.58,228.03,228.51,33541.0,203.9902,204.4732,203.9812,204.4106,33541.0
2018-03-14 10:25:00,228.56,228.77,228.42,228.77,36127.0,204.4553,204.6432,204.3301,204.6432,36127.0
2018-03-14 10:30:00,228.71,229.04,228.66,228.98,23358.0,204.5895,204.8847,204.5448,204.831,23358.0
2018-03-14 10:35:00,228.88,229.01,228.64,229.01,21360.0,204.7416,204.8579,204.5269,204.8579,21360.0
2018-03-14 10:40:00,228.92,229.14,228.79,228.94,13446.0,204.7774,204.9742,204.6611,204.7953,13446.0
2018-03-14 10:45:00,228.87,229.1,228.85,229.0,16015.0,204.7326,204.9384,204.7148,204.8489,16015.0
2018-03-14 10:50:00,228.97,228.97,228.71,228.78,13684.0,204.8221,204.8221,204.5895,204.6521,13684.0
2018-03-14 10:55:00,228.78,228.96,228.52,228.59,13891.0,204.6521,204.8132,204.4196,204.4822,13891.0
2018-03-14 11:00:00,228.56,228.74,228.27,228.33,16593.0,204.4553,204.6164,204.1959,204.2496,16593.0
2018-03-14 11:05:00,228.3,228.39,228.08,228.37,14415.0,204.2228,204.3033,204.026,204.2854,14415.0
2018-03-14 11:10:00,228.33,228.43,228.21,228.33,18857.0,204.2496,204.3391,204.1423,204.2496,18857.0
2018-03-14 11:15:00,228.36,228.59,228.29,228.5,24113.0,204.2764,204.4822,204.2138,204.4017,24113.0
2018-03-14 11:20:00,228.51,228.73,228.41,228.68,17322.0,204.4106,204.6074,204.3212,204.5627,17322.0
2018-03-14 11:25:00,228.73,229.07,228.65,229.07,15336.0,204.6074,204.9116,204.5359,204.9116,15336.0
2018-03-14 11:30:00,229.04,229.39,228.8,228.82,27204.0,204.8847,205.1978,204.67,204.6879,27204.0
2018-03-14 11:35:00,228.8,228.8,227.43,227.64,54127.0,204.67,204.67,203.4445,203.6324,54127.0
2018-03-14 11:40:00,227.59,227.71,227.07,227.5,31580.0,203.5876,203.695,203.1225,203.5071,31580.0
2018-03-14 11:45:00,227.44,227.59,226.83,226.83,23323.0,203.4535,203.5876,202.9078,202.9078,23323.0
2018-03-14 11:50:00,226.89,227.36,226.87,227.07,16561.0,202.9615,203.3819,202.9436,203.1225,16561.0
2018-03-14 11:55:00,227.11,227.35,226.93,226.95,18958.0,203.1583,203.373,202.9972,203.0151,18958.0
2018-03-14 12:00:00,227.04,227.17,226.74,226.79,8389.0,203.0956,203.2119,202.8273,202.872,8389.0
2018-03-14 12:05:00,226.88,226.88,226.16,226.19,14410.0,202.9525,202.9525,202.3085,202.3353,14410.0
2018-03-14 12:10:00,226.16,226.37,226.01,226.19,22487.0,202.3085,202.4963,202.1743,202.3353,22487.0
2018-03-14 12:15:00,226.19,226.34,226.13,226.17,14154.0,202.3353,202.4695,202.2816,202.3174,14154.0
2018-03-14 12:20:00,226.18,226.27,225.94,225.94,12658.0,202.3263,202.4069,202.1117,202.1117,12658.0
2018-03-14 12:25:00,225.9,227.18,225.6,225.77,17983.0,202.0759,203.2209,201.8075,201.9596,17983.0
2018-03-14 12:30:00,225.82,225.97,225.75,225.86,15324.0,202.0043,202.1385,201.9417,202.0401,15324.0
2018-03-14 12:35:00,225.91,226.08,225.71,225.72,18076.0,202.0848,202.2369,201.9059,201.9149,18076.0
2018-03-14 12:40:00,225.72,225.84,225.64,225.84,30811.0,201.9149,202.0222,201.8433,202.0222,30811.0
2018-03-14 12:45:00,225.82,226.08,225.6,225.88,25452.0,202.0043,202.2369,201.8075,202.058,25452.0
2018-03-14 12:50:00,225.79,225.98,225.61,225.67,24689.0,201.9775,202.1474,201.8165,201.8701,24689.0
2018-03-14 12:55:00,225.75,226.02,225.75,226.02,11359.0,201.9417,202.1832,201.9417,202.1832,11359.0
2018-03-14 13:00:00,226.0,226.04,225.63,225.71,21926.0,202.1653,202.2011,201.8344,201.9059,21926.0
2018-03-14 13:05:00,225.64,225.82,225.63,225.68,16413.0,201.8433,202.0043,201.8344,201.8791,16413.0
2018-03-14 13:10:00,225.72,225.72,225.42,225.47,14173.0,201.9149,201.9149,201.6465,201.6912,14173.0
2018-03-14 13:15:00,225.47,226.06,225.41,226.06,16632.0,201.6912,202.219,201.6376,202.219,16632.0
2018-03-14 13:20:00,226.04,226.24,225.99,226.17,15349.0,202.2011,202.38,202.1564,202.3174,15349.0
2018-03-14 13:25:00,226.15,226.36,225.88,225.95,18800.0,202.2995,202.4874,202.058,202.1206,18800.0
2018-03-14 13:30:00,225.96,226.48,225.96,226.47,13418.0,202.1295,202.5947,202.1295,202.5858,13418.0
2018-03-14 13:35:00,226.44,226.44,226.19,226.27,17799.0,202.5589,202.5589,202.3353,202.4069,17799.0
2018-03-14 13:40:00,226.31,226.31,226.03,226.16,20363.0,202.4426,202.4426,202.1922,202.3085,20363.0
2018-03-14 13:45:00,226.17,226.59,226.17,226.51,15811.0,202.3174,202.6931,202.3174,202.6215,15811.0
2018-03-14 13:50:00,226.54,227.15,226.46,227.09,27430.0,202.6484,203.194,202.5768,203.1404,27430.0
2018-03-14 13:55:00,227.09,227.15,226.85,226.87,19622.0,203.1404,203.194,202.9257,202.9436,19622.0
2018-03-14 14:00:00,226.88,227.18,226.87,227.17,21464.0,202.9525,203.2209,202.9436,203.2119,21464.0
2018-03-14 14:05:00,227.2,227.32,226.93,226.99,26230.0,203.2388,203.3461,202.9972,203.0509,26230.0
2018-03-14 14:10:00,226.99,227.03,226.81,226.93,27440.0,203.0509,203.0867,202.8899,202.9972,27440.0
2018-03-14 14:15:00,226.92,227.05,226.63,226.63,14210.0,202.9883,203.1046,202.7289,202.7289,14210.0
2018-03-14 14:20:00,226.55,226.58,226.32,226.51,21961.0,202.6573,202.6842,202.4516,202.6215,21961.0
2018-03-14 14:25:00,226.54,226.81,226.45,226.72,17519.0,202.6484,202.8899,202.5679,202.8094,17519.0
2018-03-14 14:30:00,226.64,226.92,226.64,226.85,10367.0,202.7378,202.9883,202.7378,202.9257,10367.0
2018-03-14 14:35:00,226.86,226.98,225.92,226.02,28027.0,202.9346,203.042,202.0938,202.1832,28027.0
2018-03-14 14:40:00,226.01,226.05,225.46,225.58,18757.0,202.1743,202.2101,201.6823,201.7896,18757.0
2018-03-14 14:45:00,225.62,226.03,225.53,226.03,22512.0,201.8254,202.1922,201.7449,202.1922,22512.0
2018-03-14 14:50:00,225.97,226.04,225.7,225.72,43867.0,202.1385,202.2011,201.897,201.9149,43867.0
2018-03-14 14:55:00,225.71,226.14,225.67,225.87,50732.0,201.9059,202.2906,201.8701,202.049,50732.0
2018-03-14 15:00:00,225.9,226.12,225.85,225.96,35555.0,202.0759,202.2727,202.0311,202.1295,35555.0
2018-03-14 15:05:00,225.88,226.02,225.71,225.71,15036.0,202.058,202.1832,201.9059,201.9059,15036.0
2018-03-14 15:10:00,225.71,225.78,225.38,225.56,16102.0,201.9059,201.9685,201.6107,201.7717,16102.0
2018-03-14 15:15:00,225.67,226.0,225.49,225.78,19722.0,201.8701,202.1653,201.7091,201.9685,19722.0
2018-03-14 15:20:00,225.71,225.93,225.4,225.82,21985.0,201.9059,202.1027,201.6286,202.0043,21985.0
2018-03-14 15:25:00,225.85,225.86,225.44,225.46,30850.0,202.0311,202.0401,201.6644,201.6823,30850.0
2018-03-14 15:30:00,225.49,225.66,225.2,225.31,52692.0,201.7091,201.8612,201.4497,201.5481,52692.0
2018-03-14 15:35:00,225.32,225.66,225.32,225.45,22801.0,201.557,201.8612,201.557,201.6733,22801.0
2018-03-14 15:40:00,225.43,225.47,225.17,225.29,32448.0,201.6554,201.6912,201.4229,201.5302,32448.0
2018-03-14 15:45:00,225.24,225.71,225.22,225.52,47335.0,201.4855,201.9059,201.4676,201.736,47335.0
2018-03-14 15:50:00,225.48,225.61,225.3,225.35,61713.0,201.7002,201.8165,201.5392,201.5839,61713.0
2018-03-14 15:55:00,225.35,225.57,225.02,225.57,142376.0,201.5839,201.7807,201.2887,201.7807,142376.0
2018-03-15 09:30:00,225.83,226.67,225.66,226.67,64363.0,202.0133,202.7647,201.8612,202.7647,64363.0
2018-03-15 09:35:00,226.67,227.28,226.61,227.22,30645.0,202.7647,203.3103,202.711,203.2567,30645.0
2018-03-15 09:40:00,227.08,227.51,227.07,227.38,30717.0,203.1314,203.5161,203.1225,203.3998,30717.0
2018-03-15 09:45:00,227.38,227.42,226.85,226.99,28706.0,203.3998,203.4356,202.9257,203.0509,28706.0
2018-03-15 09:50:00,226.99,227.5,226.97,227.31,30806.0,203.0509,203.5071,203.033,203.3372,30806.0
2018-03-15 09:55:00,227.27,227.72,227.24,227.31,27242.0,203.3014,203.7039,203.2746,203.3372,27242.0
2018-03-15 10:00:00,227.36,227.57,227.3,227.53,35384.0,203.3819,203.5698,203.3282,203.534,35384.0
2018-03-15 10:05:00,227.54,227.83,227.32,227.81,39008.0,203.5429,203.8023,203.3461,203.7844,39008.0
2018-03-15 10:10:00,227.79,228.06,227.76,228.06,20368.0,203.7666,204.0081,203.7397,204.0081,20368.0
2018-03-15 10:15:00,228.04,228.21,227.87,228.06,26351.0,203.9902,204.1423,203.8381,204.0081,26351.0
2018-03-15 10:20:00,227.95,228.33,227.8,228.24,18963.0,203.9097,204.2496,203.7755,204.1691,18963.0
2018-03-15 10:25:00,228.32,228.78,228.2,228.58,19066.0,204.2407,204.6521,204.1333,204.4732,19066.0
2018-03-15 10:30:00,228.57,228.67,228.1,228.26,10726.0,204.4643,204.5537,204.0439,204.187,10726.0
2018-03-15 10:35:00,228.26,228.58,228.24,228.58,29219.0,204.187,204.4732,204.1691,204.4732,29219.0
2018-03-15 10:40:00,228.63,229.07,228.55,229.01,22328.0,204.518,204.9116,204.4464,204.8579,22328.0
2018-03-15 10:45:00,229.04,229.46,228.89,229.41,22094.0,204.8847,205.2604,204.7505,205.2157,22094.0
2018-03-15 10:50:00,229.33,229.68,229.25,229.54,60290.0,205.1441,205.4572,205.0726,205.332,60290.0
2018-03-15 10:55:00,229.54,229.85,229.53,229.6,49343.0,205.332,205.6093,205.323,205.3857,49343.0
2018-03-15 11:00:00,229.6,229.94,229.38,229.84,28106.0,205.3857,205.6898,205.1889,205.6004,28106.0
2018-03-15 11:05:00,229.74,229.96,229.69,229.9,67719.0,205.5109,205.7077,205.4662,205.654,67719.0
2018-03-15 11:10:00,229.91,230.43,229.81,230.37,103965.0,205.663,206.1281,205.5735,206.0745,103965.0
2018-03-15 11:15:00,230.43,230.52,230.11,230.44,29464.0,206.1281,206.2086,205.8419,206.1371,29464.0
2018-03-15 11:20:00,230.45,230.55,230.12,230.41,61269.0,206.146,206.2355,205.8508,206.1102,61269.0
2018-03-15 11:25:00,230.44,230.45,230.1,230.19,16977.0,206.1371,206.146,205.8329,205.9134,16977.0
2018-03-15 11:30:00,230.23,230.32,230.11,230.28,26241.0,205.9492,206.0297,205.8419,205.9939,26241.0
2018-03-15 11:35:00,230.32,230.76,230.31,230.72,24342.0,206.0297,206.4233,206.0208,206.3875,24342.0
2018-03-15 11:40:00,230.71,230.74,230.25,230.25,16787.0,206.3786,206.4054,205.9671,205.9671,16787.0
2018-03-15 11:45:00,230.31,230.51,230.31,230.47,17963.0,206.0208,206.1997,206.0208,206.1639,17963.0
2018-03-15 11:50:00,230.44,230.62,230.24,230.43,34475.0,206.1371,206.2981,205.9582,206.1281,34475.0
2018-03-15 11:55:00,230.43,230.43,229.76,229.82,20756.0,206.1281,206.1281,205.5288,205.5825,20756.0
2018-03-15 12:00:00,229.83,230.18,229.83,230.12,12209.0,205.5914,205.9045,205.5914,205.8508,12209.0
2018-03-15 12:05:00,230.12,230.45,230.12,230.18,11631.0,205.8508,206.146,205.8508,205.9045,11631.0
2018-03-15 12:10:00,230.17,230.28,230.11,230.15,10399.0,205.8955,205.9939,205.8419,205.8777,10399.0
2018-03-15 12:15:00,230.1,230.13,229.95,230.0,8664.0,205.8329,205.8598,205.6987,205.7435,8664.0
2018-03-15 12:20:00,230.04,230.21,229.95,229.98,9524.0,205.7793,205.9313,205.6987,205.7256,9524.0
2018-03-15 12:25:00,229.89,230.06,229.86,230.0,9405.0,205.6451,205.7971,205.6182,205.7435,9405.0
2018-03-15 12:30:00,230.0,230.03,229.55,229.77,20309.0,205.7435,205.7703,205.3409,205.5377,20309.0
2018-03-15 12:35:00,229.83,229.9,229.55,229.55,12197.0,205.5914,205.654,205.3409,205.3409,12197.0
2018-03-15 12:40:00,229.59,229.67,229.48,229.58,28100.0,205.3767,205.4483,205.2783,205.3678,28100.0
2018-03-15 12:45:00,229.59,229.77,229.48,229.58,21039.0,205.3767,205.5377,205.2783,205.3678,21039.0
2018-03-15 12:50:00,229.62,229.83,229.58,229.59,13787.0,205.4036,205.5914,205.3678,205.3767,13787.0
2018-03-15 12:55:00,229.55,229.59,229.23,229.23,9155.0,205.3409,205.3767,205.0547,205.0547,9155.0
2018-03-15 13:00:00,229.26,229.44,229.19,229.44,11784.0,205.0815,205.2425,205.0189,205.2425,11784.0
2018-03-15 13:05:00,229.39,229.47,229.25,229.45,12908.0,205.1978,205.2694,205.0726,205.2515,12908.0
2018-03-15 13:10:00,229.42,229.42,229.33,229.4,7445.0,205.2246,205.2246,205.1441,205.2068,7445.0
2018-03-15 13:15:00,229.36,229.39,228.86,228.9,13040.0,205.171,205.1978,204.7237,204.7595,13040.0
2018-03-15 13:20:00,228.86,228.97,228.84,228.89,10963.0,204.7237,204.8221,204.7058,204.7505,10963.0
2018-03-15 13:25:00,228.93,229.24,228.89,229.18,12544.0,204.7863,205.0636,204.7505,205.01,12544.0
2018-03-15 13:30:00,229.22,229.52,229.21,229.44,11339.0,205.0457,205.3141,205.0368,205.2425,11339.0
2018-03-15 13:35:00,229.49,229.66,229.38,229.48,15972.0,205.2873,205.4393,205.1889,205.2783,15972.0
2018-03-15 13:40:00,229.42,229.46,229.15,229.25,12165.0,205.2246,205.2604,204.9831,205.0726,12165.0
2018-03-15 13:45:00,229.19,229.24,228.77,228.99,93281.0,205.0189,205.0636,204.6432,204.84,93281.0
2018-03-15 13:50:00,229.03,229.17,228.96,229.1,19758.0,204.8758,205.001,204.8132,204.9384,19758.0
2018-03-15 13:55:00,229.07,229.12,228.45,228.56,56193.0,204.9116,204.9563,204.3569,204.4553,56193.0
2018-03-15 14:00:00,228.53,228.7,228.17,228.63,37516.0,204.4285,204.5806,204.1065,204.518,37516.0
2018-03-15 14:05:00,228.6,228.69,228.4,228.65,27138.0,204.4911,204.5716,204.3122,204.5359,27138.0
2018-03-15 14:10:00,228.7,228.8,228.44,228.54,16543.0,204.5806,204.67,204.348,204.4375,16543.0
2018-03-15 14:15:00,228.46,228.72,228.46,228.69,12612.0,204.3659,204.5985,204.3659,204.5716,12612.0
2018-03-15 14:20:00,228.65,228.95,228.55,228.88,22527.0,204.5359,204.8042,204.4464,204.7416,22527.0
2018-03-15 14:25:00,228.94,228.99,228.75,228.86,8425.0,204.7953,204.84,204.6253,204.7237,8425.0
2018-03-15 14:30:00,228.83,228.9,228.59,228.72,8106.0,204.6969,204.7595,204.4822,204.5985,8106.0
2018-03-15 14:35:00,228.69,228.94,228.66,228.89,9565.0,204.5716,204.7953,204.5448,204.7505,9565.0
2018-03-15 14:40:00,228.89,229.09,228.77,228.88,23086.0,204.7505,204.9294,204.6432,204.7416,23086.0
2018-03-15 14:45:00,228.86,229.21,228.83,229.06,19566.0,204.7237,205.0368,204.6969,204.9026,19566.0
2018-03-15 14:50:00,229.06,229.14,229.04,229.12,10966.0,204.9026,204.9742,204.8847,204.9563,10966.0
2018-03-15 14:55:00,229.16,229.42,229.08,229.34,21596.0,204.9921,205.2246,204.9205,205.1531,21596.0
2018-03-15 15:00:00,229.37,229.56,229.3,229.46,32698.0,205.1799,205.3499,205.1173,205.2604,32698.0
2018-03-15 15:05:00,229.49,229.7,229.46,229.64,27931.0,205.2873,205.4751,205.2604,205.4214,27931.0
2018-03-15 15:10:00,229.67,229.72,229.46,229.49,17839.0,205.4483,205.493,205.2604,205.2873,17839.0
2018-03-15 15:15:00,229.49,229.67,229.49,229.67,27750.0,205.2873,205.4483,205.2873,205.4483,27750.0
2018-03-15 15:20:00,229.68,230.14,229.68,230.13,48624.0,205.4572,205.8687,205.4572,205.8598,48624.0
2018-03-15 15:25:00,230.05,230.21,230.0,230.21,20132.0,205.7882,205.9313,205.7435,205.9313,20132.0
2018-03-15 15:30:00,230.2,230.22,229.83,229.84,26028.0,205.9224,205.9403,205.5914,205.6004,26028.0
2018-03-15 15:35:00,229.85,229.94,229.76,229.76,27529.0,205.6093,205.6898,205.5288,205.5288,27529.0
2018-03-15 15:40:00,229.8,229.85,229.65,229.65,28057.0,205.5646,205.6093,205.4304,205.4304,28057.0
2018-03-15 15:45:00,229.66,230.2,229.55,230.16,69138.0,205.4393,205.9224,205.3409,205.8866,69138.0
2018-03-15 15:50:00,230.21,230.21,229.65,229.66,76310.0,205.9313,205.9313,205.4304,205.4393,76310.0
2018-03-15 15:55:00,229.66,229.99,229.44,229.49,214193.0,205.4393,205.7345,205.2425,205.2873,214193.0
2018-03-16 09:30:00,229.66,230.89,229.66,230.01,1559075.0,205.4393,206.5396,205.4393,205.7524,1559075.0
2018-03-16 09:35:00,230.01,230.69,229.97,230.69,21666.0,205.7524,206.3607,205.7166,206.3607,21666.0
2018-03-16 09:40:00,230.74,230.99,230.48,230.98,29691.0,206.4054,206.6291,206.1729,206.6201,29691.0
2018-03-16 09:45:00,230.91,231.0,230.65,230.74,22489.0,206.5575,206.638,206.3249,206.4054,22489.0
2018-03-16 09:50:00,230.83,231.27,230.81,231.0,38507.0,206.4859,206.8795,206.4681,206.638,38507.0
2018-03-16 09:55:00,231.02,231.02,230.03,230.04,22199.0,206.6559,206.6559,205.7703,205.7793,22199.0
2018-03-16 10:00:00,230.04,230.22,229.56,229.72,25809.0,205.7793,205.9403,205.3499,205.493,25809.0
2018-03-16 10:05:00,229.69,230.02,229.65,229.76,28170.0,205.4662,205.7614,205.4304,205.5288,28170.0
2018-03-16 10:10:00,229.75,229.75,228.8,229.14,54645.0,205.5198,205.5198,204.67,204.9742,54645.0
2018-03-16 10:15:00,229.09,229.67,229.04,229.55,43686.0,204.9294,205.4483,204.8847,205.3409,43686.0
2018-03-16 10:20:00,229.53,229.82,229.46,229.82,40821.0,205.323,205.5825,205.2604,205.5825,40821.0
2018-03-16 10:25:00,229.75,229.79,229.56,229.68,36679.0,205.5198,205.5556,205.3499,205.4572,36679.0
2018-03-16 10:30:00,229.72,229.75,229.53,229.53,31618.0,205.493,205.5198,205.323,205.323,31618.0
2018-03-16 10:35:00,229.55,229.93,229.52,229.93,29529.0,205.3409,205.6809,205.3141,205.6809,29529.0
2018-03-16 10:40:00,229.9,230.33,229.9,230.17,19498.0,205.654,206.0387,205.654,205.8955,19498.0
2018-03-16 10:45:00,230.11,230.17,229.8,229.85,21357.0,205.8419,205.8955,205.5646,205.6093,21357.0
2018-03-16 10:50:00,229.9,230.19,229.86,230.18,13389.0,205.654,205.9134,205.6182,205.9045,13389.0
2018-03-16 10:55:00,230.14,230.17,229.47,229.6,20764.0,205.8687,205.8955,205.2694,205.3857,20764.0
2018-03-16 11:00:00,229.59,229.59,229.07,229.08,17393.0,205.3767,205.3767,204.9116,204.9205,17393.0
2018-03-16 11:05:00,229.08,229.08,228.37,228.41,18186.0,204.9205,204.9205,204.2854,204.3212,18186.0
2018-03-16 11:10:00,228.45,228.64,228.23,228.23,18956.0,204.3569,204.5269,204.1601,204.1601,18956.0
2018-03-16 11:15:00,228.22,228.46,228.1,228.45,24336.0,204.1512,204.3659,204.0439,204.3569,24336.0
2018-03-16 11:20:00,228.42,228.93,228.41,228.93,13516.0,204.3301,204.7863,204.3212,204.7863,13516.0
2018-03-16 11:25:00,228.9,229.07,228.86,228.94,27431.0,204.7595,204.9116,204.7237,204.7953,27431.0
2018-03-16 11:30:00,228.99,229.05,228.6,228.9,17662.0,204.84,204.8937,204.4911,204.7595,17662.0
2018-03-16 11:35:00,228.83,228.91,228.54,228.77,14918.0,204.6969,204.7684,204.4375,204.6432,14918.0
2018-03-16 11:40:00,228.84,229.05,228.77,228.77,21753.0,204.7058,204.8937,204.6432,204.6432,21753.0
2018-03-16 11:45:00,228.77,228.84,228.6,228.72,12178.0,204.6432,204.7058,204.4911,204.5985,12178.0
2018-03-16 11:50:00,228.63,228.65,228.44,228.65,17220.0,204.518,204.5359,204.348,204.5359,17220.0
2018-03-16 11:55:00,228.72,228.98,228.65,228.85,21835.0,204.5985,204.831,204.5359,204.7148,21835.0
2018-03-16 12:00:00,228.89,228.89,228.53,228.59,13650.0,204.7505,204.7505,204.4285,204.4822,13650.0
2018-03-16 12:05:00,228.54,228.54,228.14,228.2,15528.0,204.4375,204.4375,204.0796,204.1333,15528.0
2018-03-16 12:10:00,228.21,228.5,228.11,228.48,12652.0,204.1423,204.4017,204.0528,204.3838,12652.0
2018-03-16 12:15:00,228.46,228.46,228.3,228.44,9062.0,204.3659,204.3659,204.2228,204.348,9062.0
2018-03-16 12:20:00,228.44,228.53,228.3,228.42,18856.0,204.348,204.4285,204.2228,204.3301,18856.0
2018-03-16 12:25:00,228.43,228.69,228.2,228.37,13768.0,204.3391,204.5716,204.1333,204.2854,13768.0
2018-03-16 12:30:00,228.3,228.34,227.99,228.15,23740.0,204.2228,204.2585,203.9455,204.0886,23740.0
2018-03-16 12:35:00,228.16,228.76,228.15,228.75,18377.0,204.0975,204.6343,204.0886,204.6253,18377.0
2018-03-16 12:40:00,228.71,229.22,228.69,228.95,32188.0,204.5895,205.0457,204.5716,204.8042,32188.0
2018-03-16 12:45:00,228.9,228.91,228.65,228.72,17443.0,204.7595,204.7684,204.5359,204.5985,17443.0
2018-03-16 12:50:00,228.75,228.76,228.43,228.5,15800.0,204.6253,204.6343,204.3391,204.4017,15800.0
2018-03-16 12:55:00,228.51,228.51,228.41,228.44,12439.0,204.4106,204.4106,204.3212,204.348,12439.0
2018-03-16 13:00:00,228.43,228.49,228.32,228.49,22643.0,204.3391,204.3927,204.2407,204.3927,22643.0
2018-03-16 13:05:00,228.49,228.97,228.46,228.91,24139.0,204.3927,204.8221,204.3659,204.7684,24139.0
2018-03-16 13:10:00,228.95,229.0,228.89,229.0,22260.0,204.8042,204.8489,204.7505,204.8489,22260.0
2018-03-16 13:15:00,229.0,229.0,228.57,228.57,25817.0,204.8489,204.8489,204.4643,204.4643,25817.0
2018-03-16 13:20:00,228.59,228.59,228.28,228.28,17492.0,204.4822,204.4822,204.2049,204.2049,17492.0
2018-03-16 13:25:00,228.28,228.31,228.04,228.16,14471.0,204.2049,204.2317,203.9902,204.0975,14471.0
2018-03-16 13:30:00,228.16,228.55,228.13,228.53,18789.0,204.0975,204.4464,204.0707,204.4285,18789.0
2018-03-16 13:35:00,228.53,228.64,228.48,228.6,22466.0,204.4285,204.5269,204.3838,204.4911,22466.0
2018-03-16 13:40:00,228.6,228.63,228.33,228.36,14163.0,204.4911,204.518,204.2496,204.2764,14163.0
2018-03-16 13:45:00,228.31,228.47,228.29,228.35,14885.0,204.2317,204.3748,204.2138,204.2675,14885.0
2018-03-16 13:50:00,228.34,228.43,228.14,228.26,16276.0,204.2585,204.3391,204.0796,204.187,16276.0
2018-03-16 13:55:00,228.25,228.32,228.03,228.03,15177.0,204.178,204.2407,203.9812,203.9812,15177.0
2018-03-16 14:00:00,228.06,228.12,227.88,227.95,16528.0,204.0081,204.0617,203.8471,203.9097,16528.0
2018-03-16 14:05:00,227.92,227.98,227.76,227.8,16066.0,203.8828,203.9365,203.7397,203.7755,16066.0
2018-03-16 14:10:00,227.83,228.02,227.75,227.99,24344.0,203.8023,203.9723,203.7308,203.9455,24344.0
2018-03-16 14:15:00,227.98,228.29,227.95,228.28,23149.0,203.9365,204.2138,203.9097,204.2049,23149.0
2018-03-16 14:20:00,228.26,228.28,228.01,228.2,21012.0,204.187,204.2049,203.9633,204.1333,21012.0
2018-03-16 14:25:00,228.23,228.43,228.23,228.42,19999.0,204.1601,204.3391,204.1601,204.3301,19999.0
2018-03-16 14:30:00,228.43,228.48,228.26,228.35,30555.0,204.3391,204.3838,204.187,204.2675,30555.0
2018-03-16 14:35:00,228.34,228.39,228.27,228.39,21211.0,204.2585,204.3033,204.1959,204.3033,21211.0
2018-03-16 14:40:00,228.38,228.54,228.37,228.51,23995.0,204.2943,204.4375,204.2854,204.4106,23995.0
2018-03-16 14:45:00,228.51,228.55,228.31,228.31,17447.0,204.4106,204.4464,204.2317,204.2317,17447.0
2018-03-16 14:50:00,228.32,228.36,228.26,228.36,16101.0,204.2407,204.2764,204.187,204.2764,16101.0
2018-03-16 14:55:00,228.36,228.74,228.35,228.74,28095.0,204.2764,204.6164,204.2675,204.6164,28095.0
2018-03-16 15:00:00,228.73,228.87,228.63,228.64,27617.0,204.6074,204.7326,204.518,204.5269,27617.0
2018-03-16 15:05:00,228.65,228.65,228.4,228.43,16756.0,204.5359,204.5359,204.3122,204.3391,16756.0
2018-03-16 15:10:00,228.4,228.44,228.26,228.3,23185.0,204.3122,204.348,204.187,204.2228,23185.0
2018-03-16 15:15:00,228.29,228.34,228.17,228.18,27799.0,204.2138,204.2585,204.1065,204.1154,27799.0
2018-03-16 15:20:00,228.17,228.33,228.15,228.19,32183.0,204.1065,204.2496,204.0886,204.1244,32183.0
2018-03-16 15:25:00,228.22,228.41,228.12,228.37,22239.0,204.1512,204.3212,204.0617,204.2854,22239.0
2018-03-16 15:30:00,228.37,228.43,228.24,228.24,27898.0,204.2854,204.3391,204.1691,204.1691,27898.0
2018-03-16 15:35:00,228.3,228.32,228.07,228.18,26115.0,204.2228,204.2407,204.017,204.1154,26115.0
2018-03-16 15:40:00,228.18,228.49,228.17,228.47,48177.0,204.1154,204.3927,204.1065,204.3748,48177.0
2018-03-16 15:45:00,228.42,228.47,228.21,228.29,89575.0,204.3301,204.3748,204.1423,204.2138,89575.0
2018-03-16 15:50:00,228.3,228.5,228.24,228.47,85263.0,204.2228,204.4017,204.1691,204.3748,85263.0
2018-03-16 15:55:00,228.46,228.59,227.8,227.86,278455.0,204.3659,204.4822,203.7755,203.8292,278455.0
2018-03-19 09:30:00,227.31,227.97,226.32,226.39,63765.0,203.3372,203.9276,202.4516,202.5142,63765.0
2018-03-19 09:35:00,226.32,226.73,226.06,226.4,22884.0,202.4516,202.8183,202.219,202.5231,22884.0
2018-03-19 09:40:00,226.3,226.73,226.25,226.55,26951.0,202.4337,202.8183,202.389,202.6573,26951.0
2018-03-19 09:45:00,226.52,226.52,226.08,226.14,27051.0,202.6305,202.6305,202.2369,202.2906,27051.0
2018-03-19 09:50:00,226.1,226.48,226.08,226.44,18122.0,202.2548,202.5947,202.2369,202.5589,18122.0
2018-03-19 09:55:00,226.5,226.59,226.26,226.39,21421.0,202.6126,202.6931,202.3979,202.5142,21421.0
2018-03-19 10:00:00,226.36,226.54,226.26,226.54,31383.0,202.4874,202.6484,202.3979,202.6484,31383.0
2018-03-19 10:05:00,226.52,226.78,226.3,226.34,16377.0,202.6305,202.8631,202.4337,202.4695,16377.0
2018-03-19 10:10:00,226.32,226.34,226.04,226.24,44418.0,202.4516,202.4695,202.2011,202.38,44418.0
2018-03-19 10:15:00,226.21,226.63,226.19,226.61,38846.0,202.3532,202.7289,202.3353,202.711,38846.0
2018-03-19 10:20:00,226.58,226.61,226.27,226.55,24579.0,202.6842,202.711,202.4069,202.6573,24579.0
2018-03-19 10:25:00,226.61,226.85,226.47,226.73,20482.0,202.711,202.9257,202.5858,202.8183,20482.0
2018-03-19 10:30:00,226.78,226.84,226.66,226.68,12688.0,202.8631,202.9167,202.7557,202.7736,12688.0
2018-03-19 10:35:00,226.68,226.73,226.5,226.55,16511.0,202.7736,202.8183,202.6126,202.6573,16511.0
2018-03-19 10:40:00,226.58,226.61,226.38,226.49,20011.0,202.6842,202.711,202.5053,202.6037,20011.0
2018-03-19 10:45:00,226.45,226.82,226.44,226.62,24495.0,202.5679,202.8988,202.5589,202.7199,24495.0
2018-03-19 10:50:00,226.58,226.79,226.5,226.6,30192.0,202.6842,202.872,202.6126,202.7021,30192.0
2018-03-19 10:55:00,226.58,226.76,226.44,226.66,28075.0,202.6842,202.8452,202.5589,202.7557,28075.0
2018-03-19 11:00:00,226.64,226.9,226.53,226.74,26964.0,202.7378,202.9704,202.6394,202.8273,26964.0
2018-03-19 11:05:00,226.71,227.05,226.69,226.82,30276.0,202.8005,203.1046,202.7826,202.8988,30276.0
2018-03-19 11:10:00,226.84,226.86,226.66,226.68,32150.0,202.9167,202.9346,202.7557,202.7736,32150.0
2018-03-19 11:15:00,226.71,226.77,226.39,226.66,41328.0,202.8005,202.8541,202.5142,202.7557,41328.0
2018-03-19 11:20:00,226.61,226.61,226.35,226.4,18533.0,202.711,202.711,202.4784,202.5231,18533.0
2018-03-19 11:25:00,226.45,226.54,226.32,226.41,15444.0,202.5679,202.6484,202.4516,202.5321,15444.0
2018-03-19 11:30:00,226.38,226.42,225.9,226.1,23979.0,202.5053,202.541,202.0759,202.2548,23979.0
2018-03-19 11:35:00,226.05,226.16,225.93,225.99,17377.0,202.2101,202.3085,202.1027,202.1564,17377.0
2018-03-19 11:40:00,225.96,226.02,225.85,225.98,30763.0,202.1295,202.1832,202.0311,202.1474,30763.0
2018-03-19 11:45:00,225.94,225.94,225.62,225.78,24241.0,202.1117,202.1117,201.8254,201.9685,24241.0
2018-03-19 11:50:00,225.72,225.89,225.57,225.72,25263.0,201.9149,202.0669,201.7807,201.9149,25263.0
2018-03-19 11:55:00,225.72,226.12,225.67,225.9,49251.0,201.9149,202.2727,201.8701,202.0759,49251.0
2018-03-19 12:00:00,225.94,226.09,225.78,225.84,31494.0,202.1117,202.2458,201.9685,202.0222,31494.0
2018-03-19 12:05:00,225.9,225.98,225.4,225.4,36134.0,202.0759,202.1474,201.6286,201.6286,36134.0
2018-03-19 12:10:00,225.4,225.42,225.12,225.3,34116.0,201.6286,201.6465,201.3781,201.5392,34116.0
2018-03-19 12:15:00,225.26,225.42,225.1,225.42,21607.0,201.5034,201.6465,201.3602,201.6465,21607.0
2018-03-19 12:20:00,225.28,225.48,225.05,225.37,24772.0,201.5213,201.7002,201.3155,201.6018,24772.0
2018-03-19 12:25:00,225.37,225.37,225.04,225.31,26198.0,201.6018,201.6018,201.3066,201.5481,26198.0
2018-03-19 12:30:00,225.33,225.46,225.2,225.32,35172.0,201.566,201.6823,201.4497,201.557,35172.0
2018-03-19 12:35:00,225.38,225.75,225.3,225.38,61631.0,201.6107,201.9417,201.5392,201.6107,61631.0
2018-03-19 12:40:00,225.36,225.59,224.89,224.93,34487.0,201.5928,201.7986,201.1724,201.2082,34487.0
2018-03-19 12:45:00,224.88,225.13,224.47,225.03,47278.0,201.1634,201.3871,200.7967,201.2976,47278.0
2018-03-19 12:50:00,224.99,225.22,224.69,224.86,48877.0,201.2618,201.4676,200.9935,201.1456,48877.0
2018-03-19 12:55:00,224.88,225.1,224.79,224.95,22876.0,201.1634,201.3602,201.0829,201.2261,22876.0
2018-03-19 13:00:00,224.94,224.94,224.7,224.79,27020.0,201.2171,201.2171,201.0024,201.0829,27020.0
2018-03-19 13:05:00,224.76,224.91,224.45,224.49,137302.0,201.0561,201.1903,200.7788,200.8146,137302.0
2018-03-19 13:10:00,224.46,224.46,223.68,223.99,36678.0,200.7877,200.7877,200.09,200.3673,36678.0
2018-03-19 13:15:00,223.98,224.2,223.81,224.17,21514.0,200.3584,200.5552,200.2063,200.5283,21514.0
2018-03-19 13:20:00,224.13,224.23,223.99,224.06,14318.0,200.4925,200.582,200.3673,200.4299,14318.0
2018-03-19 13:25:00,224.06,224.17,223.84,224.08,25821.0,200.4299,200.5283,200.2331,200.4478,25821.0
2018-03-19 13:30:00,224.06,224.3,223.94,224.0,26836.0,200.4299,200.6446,200.3226,200.3763,26836.0
2018-03-19 13:35:00,223.96,224.3,223.89,224.24,19258.0,200.3405,200.6446,200.2779,200.5909,19258.0
2018-03-19 13:40:00,224.27,224.4,224.08,224.39,30722.0,200.6178,200.7341,200.4478,200.7251,30722.0
2018-03-19 13:45:00,224.38,224.68,224.38,224.6,23462.0,200.7162,200.9845,200.7162,200.913,23462.0
2018-03-19 13:50:00,224.52,224.86,224.38,224.66,32912.0,200.8414,201.1456,200.7162,200.9666,32912.0
2018-03-19 13:55:00,224.63,225.0,224.62,225.0,22958.0,200.9398,201.2708,200.9309,201.2708,22958.0
2018-03-19 14:00:00,224.96,225.17,224.88,224.88,17591.0,201.235,201.4229,201.1634,201.1634,17591.0
2018-03-19 14:05:00,224.88,224.88,224.65,224.71,11557.0,201.1634,201.1634,200.9577,201.0114,11557.0
2018-03-19 14:10:00,224.7,224.85,224.53,224.63,18136.0,201.0024,201.1366,200.8504,200.9398,18136.0
2018-03-19 14:15:00,224.62,224.73,224.35,224.35,11080.0,200.9309,201.0293,200.6893,200.6893,11080.0
2018-03-19 14:20:00,224.33,224.41,224.12,224.27,16920.0,200.6715,200.743,200.4836,200.6178,16920.0
2018-03-19 14:25:00,224.23,224.5,224.23,224.43,13059.0,200.582,200.8235,200.582,200.7609,13059.0
2018-03-19 14:30:00,224.43,224.46,224.09,224.17,27068.0,200.7609,200.7877,200.4568,200.5283,27068.0
2018-03-19 14:35:00,224.22,224.39,223.9,224.07,41253.0,200.5731,200.7251,200.2868,200.4389,41253.0
2018-03-19 14:40:00,224.05,224.42,223.83,224.4,34723.0,200.421,200.752,200.2242,200.7341,34723.0
2018-03-19 14:45:00,224.39,224.5,224.22,224.4,28426.0,200.7251,200.8235,200.5731,200.7341,28426.0
2018-03-19 14:50:00,224.36,224.45,224.25,224.43,12852.0,200.6983,200.7788,200.5999,200.7609,12852.0
2018-03-19 14:55:00,224.39,224.56,224.36,224.46,18598.0,200.7251,200.8772,200.6983,200.7877,18598.0
2018-03-19 15:00:00,224.44,224.45,224.09,224.26,29115.0,200.7699,200.7788,200.4568,200.6088,29115.0
2018-03-19 15:05:00,224.26,224.36,223.83,223.88,22915.0,200.6088,200.6983,200.2242,200.2689,22915.0
2018-03-19 15:10:00,223.96,224.16,223.85,223.99,20376.0,200.3405,200.5194,200.2421,200.3673,20376.0
2018-03-19 15:15:00,223.95,224.5,223.94,224.46,34399.0,200.3315,200.8235,200.3226,200.7877,34399.0
2018-03-19 15:20:00,224.5,224.55,224.22,224.38,30271.0,200.8235,200.8683,200.5731,200.7162,30271.0
2018-03-19 15:25:00,224.41,224.57,224.36,224.5,25879.0,200.743,200.8861,200.6983,200.8235,25879.0
2018-03-19 15:30:00,224.5,224.56,224.25,224.33,39587.0,200.8235,200.8772,200.5999,200.6715,39587.0
2018-03-19 15:35:00,224.35,224.79,224.25,224.63,40895.0,200.6893,201.0829,200.5999,200.9398,40895.0
2018-03-19 15:40:00,224.58,224.71,224.47,224.55,37982.0,200.8951,201.0114,200.7967,200.8683,37982.0
2018-03-19 15:45:00,224.52,225.03,224.45,224.55,59485.0,200.8414,201.2976,200.7788,200.8683,59485.0
2018-03-19 15:50:00,224.61,224.84,224.44,224.63,64993.0,200.9219,201.1277,200.7699,200.9398,64993.0
2018-03-19 15:55:00,224.6,225.38,224.6,225.04,160007.0,200.913,201.6107,200.913,201.3066,160007.0
2018-03-20 09:30:00,225.16,225.93,224.63,225.07,82216.0,201.4139,202.1027,200.9398,201.3334,82216.0
2018-03-20 09:35:00,225.17,225.21,224.6,224.81,33854.0,201.4229,201.4586,200.913,201.1008,33854.0
2018-03-20 09:40:00,224.7,225.22,224.57,225.15,32672.0,201.0024,201.4676,200.8861,201.405,32672.0
2018-03-20 09:45:00,225.21,225.45,225.01,225.12,54498.0,201.4586,201.6733,201.2797,201.3781,54498.0
2018-03-20 09:50:00,225.12,225.3,224.92,225.21,24261.0,201.3781,201.5392,201.1992,201.4586,24261.0
2018-03-20 09:55:00,225.24,225.24,224.74,225.0,27126.0,201.4855,201.4855,201.0382,201.2708,27126.0
2018-03-20 10:00:00,225.04,225.16,224.52,224.87,41330.0,201.3066,201.4139,200.8414,201.1545,41330.0
2018-03-20 10:05:00,224.81,224.89,224.53,224.78,25864.0,201.1008,201.1724,200.8504,201.074,25864.0
2018-03-20 10:10:00,224.8,224.8,223.88,224.05,39126.0,201.0919,201.0919,200.2689,200.421,39126.0
2018-03-20 10:15:00,224.05,224.28,223.9,224.28,23124.0,200.421,200.6267,200.2868,200.6267,23124.0
2018-03-20 10:20:00,224.21,224.42,224.09,224.32,17538.0,200.5641,200.752,200.4568,200.6625,17538.0
2018-03-20 10:25:00,224.28,224.89,224.24,224.87,15895.0,200.6267,201.1724,200.5909,201.1545,15895.0
2018-03-20 10:30:00,224.82,225.31,224.82,225.09,13207.0,201.1098,201.5481,201.1098,201.3513,13207.0
2018-03-20 10:35:00,225.05,225.23,224.79,224.82,30388.0,201.3155,201.4765,201.0829,201.1098,30388.0
2018-03-20 10:40:00,224.81,224.94,224.31,224.33,9814.0,201.1008,201.2171,200.6536,200.6715,9814.0
2018-03-20 10:45:00,224.35,224.65,224.35,224.43,41919.0,200.6893,200.9577,200.6893,200.7609,41919.0
2018-03-20 10:50:00,224.3,224.72,224.23,224.6,15514.0,200.6446,201.0203,200.582,200.913,15514.0
2018-03-20 10:55:00,224.59,224.7,224.41,224.7,14174.0,200.904,201.0024,200.743,201.0024,14174.0
2018-03-20 11:00:00,224.8,224.93,224.33,224.34,21260.0,201.0919,201.2082,200.6715,200.6804,21260.0
2018-03-20 11:05:00,224.29,224.4,224.2,224.37,14242.0,200.6357,200.7341,200.5552,200.7072,14242.0
2018-03-20 11:10:00,224.34,224.51,224.22,224.3,16128.0,200.6804,200.8325,200.5731,200.6446,16128.0
2018-03-20 11:15:00,224.28,224.53,224.28,224.53,9340.0,200.6267,200.8504,200.6267,200.8504,9340.0
2018-03-20 11:20:00,224.52,224.81,224.5,224.8,12975.0,200.8414,201.1008,200.8235,201.0919,12975.0
2018-03-20 11:25:00,224.83,225.14,224.81,225.12,16031.0,201.1187,201.396,201.1008,201.3781,16031.0
2018-03-20 11:30:00,225.16,225.22,224.91,224.94,8222.0,201.4139,201.4676,201.1903,201.2171,8222.0
2018-03-20 11:35:00,224.94,225.33,224.94,225.27,10938.0,201.2171,201.566,201.2171,201.5123,10938.0
2018-03-20 11:40:00,225.3,225.49,225.18,225.49,15737.0,201.5392,201.7091,201.4318,201.7091,15737.0
2018-03-20 11:45:00,225.42,225.43,225.0,225.22,15412.0,201.6465,201.6554,201.2708,201.4676,15412.0
2018-03-20 11:50:00,225.19,225.29,225.02,225.29,16301.0,201.4408,201.5302,201.2887,201.5302,16301.0
2018-03-20 11:55:00,225.22,225.39,225.12,225.31,8402.0,201.4676,201.6197,201.3781,201.5481,8402.0
2018-03-20 12:00:00,225.4,225.42,225.22,225.35,13862.0,201.6286,201.6465,201.4676,201.5839,13862.0
2018-03-20 12:05:00,225.32,225.39,225.21,225.28,10800.0,201.557,201.6197,201.4586,201.5213,10800.0
2018-03-20 12:10:00,225.29,225.56,225.24,225.42,15287.0,201.5302,201.7717,201.4855,201.6465,15287.0
2018-03-20 12:15:00,225.45,225.63,225.36,225.51,14407.0,201.6733,201.8344,201.5928,201.727,14407.0
2018-03-20 12:20:00,225.57,225.88,225.53,225.82,12051.0,201.7807,202.058,201.7449,202.0043,12051.0
2018-03-20 12:25:00,225.86,225.94,225.75,225.84,6104.0,202.0401,202.1117,201.9417,202.0222,6104.0
2018-03-20 12:30:00,225.79,226.07,225.76,226.0,9772.0,201.9775,202.2279,201.9506,202.1653,9772.0
2018-03-20 12:35:00,225.98,226.03,225.6,225.7,7413.0,202.1474,202.1922,201.8075,201.897,7413.0
2018-03-20 12:40:00,225.76,225.95,225.56,225.69,7772.0,201.9506,202.1206,201.7717,201.888,7772.0
2018-03-20 12:45:00,225.69,225.75,225.49,225.52,8795.0,201.888,201.9417,201.7091,201.736,8795.0
2018-03-20 12:50:00,225.52,225.64,225.39,225.51,10284.0,201.736,201.8433,201.6197,201.727,10284.0
2018-03-20 12:55:00,225.57,225.74,225.46,225.59,15448.0,201.7807,201.9327,201.6823,201.7986,15448.0
2018-03-20 13:00:00,225.53,225.75,225.5,225.75,5584.0,201.7449,201.9417,201.7181,201.9417,5584.0
2018-03-20 13:05:00,225.71,225.79,225.56,225.67,9070.0,201.9059,201.9775,201.7717,201.8701,9070.0
2018-03-20 13:10:00,225.71,225.94,225.71,225.84,21916.0,201.9059,202.1117,201.9059,202.0222,21916.0
2018-03-20 13:15:00,225.84,225.99,225.83,225.86,37058.0,202.0222,202.1564,202.0133,202.0401,37058.0
2018-03-20 13:20:00,225.78,225.82,225.62,225.74,29344.0,201.9685,202.0043,201.8254,201.9327,29344.0
2018-03-20 13:25:00,225.72,225.84,225.48,225.51,40098.0,201.9149,202.0222,201.7002,201.727,40098.0
2018-03-20 13:30:00,225.49,225.79,225.45,225.7,34592.0,201.7091,201.9775,201.6733,201.897,34592.0
2018-03-20 13:35:00,225.67,226.01,225.59,226.0,22279.0,201.8701,202.1743,201.7986,202.1653,22279.0
2018-03-20 13:40:00,226.02,226.06,225.82,225.84,80774.0,202.1832,202.219,202.0043,202.0222,80774.0
2018-03-20 13:45:00,225.86,226.18,225.74,226.14,19884.0,202.0401,202.3263,201.9327,202.2906,19884.0
2018-03-20 13:50:00,226.1,226.38,226.08,226.3,40182.0,202.2548,202.5053,202.2369,202.4337,40182.0
2018-03-20 13:55:00,226.28,226.56,226.27,226.43,25923.0,202.4158,202.6663,202.4069,202.55,25923.0
2018-03-20 14:00:00,226.41,226.78,226.3,226.75,37604.0,202.5321,202.8631,202.4337,202.8362,37604.0
2018-03-20 14:05:00,226.73,226.96,226.66,226.7,9995.0,202.8183,203.0241,202.7557,202.7915,9995.0
2018-03-20 14:10:00,226.73,226.74,226.5,226.56,11087.0,202.8183,202.8273,202.6126,202.6663,11087.0
2018-03-20 14:15:00,226.54,226.84,226.49,226.8,33560.0,202.6484,202.9167,202.6037,202.881,33560.0
2018-03-20 14:20:00,226.83,226.91,226.58,226.65,15200.0,202.9078,202.9794,202.6842,202.7468,15200.0
2018-03-20 14:25:00,226.63,226.91,226.62,226.91,14774.0,202.7289,202.9794,202.7199,202.9794,14774.0
2018-03-20 14:30:00,226.94,227.16,226.94,227.04,56332.0,203.0062,203.203,203.0062,203.0956,56332.0
2018-03-20 14:35:00,227.08,227.2,227.0,227.11,20391.0,203.1314,203.2388,203.0599,203.1583,20391.0
2018-03-20 14:40:00,227.1,227.26,227.0,227.26,13084.0,203.1493,203.2924,203.0599,203.2924,13084.0
2018-03-20 14:45:00,227.23,227.3,227.04,227.22,18085.0,203.2656,203.3282,203.0956,203.2567,18085.0
2018-03-20 14:50:00,227.22,227.42,227.16,227.32,32689.0,203.2567,203.4356,203.203,203.3461,32689.0
2018-03-20 14:55:00,227.28,227.39,227.2,227.29,134590.0,203.3103,203.4087,203.2388,203.3193,134590.0
2018-03-20 15:00:00,227.31,227.32,227.0,227.13,129496.0,203.3372,203.3461,203.0599,203.1762,129496.0
2018-03-20 15:05:00,227.15,227.35,227.13,227.21,13306.0,203.194,203.373,203.1762,203.2477,13306.0
2018-03-20 15:10:00,227.22,227.29,227.02,227.29,17234.0,203.2567,203.3193,203.0778,203.3193,17234.0
2018-03-20 15:15:00,227.17,227.17,226.86,226.9,12076.0,203.2119,203.2119,202.9346,202.9704,12076.0
2018-03-20 15:20:00,226.92,227.09,226.92,227.02,14594.0,202.9883,203.1404,202.9883,203.0778,14594.0
2018-03-20 15:25:00,227.04,227.35,227.02,227.31,27538.0,203.0956,203.373,203.0778,203.3372,27538.0
2018-03-20 15:30:00,227.29,227.59,227.28,227.59,41779.0,203.3193,203.5876,203.3103,203.5876,41779.0
2018-03-20 15:35:00,227.6,227.6,227.05,227.22,41652.0,203.5966,203.5966,203.1046,203.2567,41652.0
2018-03-20 15:40:00,227.19,227.25,226.91,226.94,32952.0,203.2298,203.2835,202.9794,203.0062,32952.0
2018-03-20 15:45:00,226.96,227.18,226.8,227.03,74579.0,203.0241,203.2209,202.881,203.0867,74579.0
2018-03-20 15:50:00,227.03,227.05,226.9,227.03,77550.0,203.0867,203.1046,202.9704,203.0867,77550.0
2018-03-20 15:55:00,227.01,227.08,226.83,226.91,149191.0,203.0688,203.1314,202.9078,202.9794,149191.0
2018-03-21 09:30:00,226.45,226.78,226.05,226.39,59844.0,202.5679,202.8631,202.2101,202.5142,59844.0
2018-03-21 09:35:00,226.35,226.57,226.02,226.24,24427.0,202.4784,202.6752,202.1832,202.38,24427.0
2018-03-21 09:40:00,226.19,226.42,225.84,225.98,13142.0,202.3353,202.541,202.0222,202.1474,13142.0
2018-03-21 09:45:00,225.98,226.63,225.95,226.15,26919.0,202.1474,202.7289,202.1206,202.2995,26919.0
2018-03-21 09:50:00,226.15,226.31,225.79,226.31,20000.0,202.2995,202.4426,201.9775,202.4426,20000.0
2018-03-21 09:55:00,226.31,226.31,226.06,226.16,9972.0,202.4426,202.4426,202.219,202.3085,9972.0
2018-03-21 10:00:00,226.16,226.16,225.86,225.98,15477.0,202.3085,202.3085,202.0401,202.1474,15477.0
2018-03-21 10:05:00,225.96,226.06,225.87,226.03,29742.0,202.1295,202.219,202.049,202.1922,29742.0
2018-03-21 10:10:00,226.04,226.07,225.76,226.0,18106.0,202.2011,202.2279,201.9506,202.1653,18106.0
2018-03-21 10:15:00,226.0,226.03,225.86,225.9,18290.0,202.1653,202.1922,202.0401,202.0759,18290.0
2018-03-21 10:20:00,225.87,225.94,225.42,225.51,12937.0,202.049,202.1117,201.6465,201.727,12937.0
2018-03-21 10:25:00,225.45,225.51,225.25,225.32,27432.0,201.6733,201.727,201.4944,201.557,27432.0
2018-03-21 10:30:00,225.32,225.32,224.9,224.9,20422.0,201.557,201.557,201.1813,201.1813,20422.0
2018-03-21 10:35:00,224.91,225.66,224.82,225.63,23617.0,201.1903,201.8612,201.1098,201.8344,23617.0
2018-03-21 10:40:00,225.63,225.76,225.52,225.76,18854.0,201.8344,201.9506,201.736,201.9506,18854.0
2018-03-21 10:45:00,225.69,225.87,225.57,225.57,16129.0,201.888,202.049,201.7807,201.7807,16129.0
2018-03-21 10:50:00,225.57,225.72,225.49,225.7,15578.0,201.7807,201.9149,201.7091,201.897,15578.0
2018-03-21 10:55:00,225.61,225.61,225.31,225.32,14526.0,201.8165,201.8165,201.5481,201.557,14526.0
2018-03-21 11:00:00,225.4,225.47,225.3,225.32,9837.0,201.6286,201.6912,201.5392,201.557,9837.0
2018-03-21 11:05:00,225.28,225.46,225.23,225.44,10945.0,201.5213,201.6823,201.4765,201.6644,10945.0
2018-03-21 11:10:00,225.41,225.43,225.29,225.39,11489.0,201.6376,201.6554,201.5302,201.6197,11489.0
2018-03-21 11:15:00,225.4,225.53,225.28,225.34,14092.0,201.6286,201.7449,201.5213,201.5749,14092.0
2018-03-21 11:20:00,225.29,225.29,225.18,225.24,43248.0,201.5302,201.5302,201.4318,201.4855,43248.0
2018-03-21 11:25:00,225.28,225.28,224.92,225.01,23697.0,201.5213,201.5213,201.1992,201.2797,23697.0
2018-03-21 11:30:00,225.02,225.27,224.91,225.27,15756.0,201.2887,201.5123,201.1903,201.5123,15756.0
2018-03-21 11:35:00,225.28,225.56,225.13,225.53,14114.0,201.5213,201.7717,201.3871,201.7449,14114.0
2018-03-21 11:40:00,225.6,225.79,225.51,225.68,10828.0,201.8075,201.9775,201.727,201.8791,10828.0
2018-03-21 11:45:00,225.75,225.76,225.6,225.64,12894.0,201.9417,201.9506,201.8075,201.8433,12894.0
2018-03-21 11:50:00,225.72,226.2,225.66,226.2,35393.0,201.9149,202.3442,201.8612,202.3442,35393.0
2018-03-21 11:55:00,226.23,226.61,226.09,226.15,20106.0,202.3711,202.711,202.2458,202.2995,20106.0
2018-03-21 12:00:00,226.08,226.11,225.95,225.99,16356.0,202.2369,202.2637,202.1206,202.1564,16356.0
2018-03-21 12:05:00,225.96,226.08,225.91,225.91,14891.0,202.1295,202.2369,202.0848,202.0848,14891.0
2018-03-21 12:10:00,225.93,226.08,225.89,225.98,26734.0,202.1027,202.2369,202.0669,202.1474,26734.0
2018-03-21 12:15:00,225.98,226.06,225.84,225.94,9429.0,202.1474,202.219,202.0222,202.1117,9429.0
2018-03-21 12:20:00,225.98,226.03,225.91,225.96,12527.0,202.1474,202.1922,202.0848,202.1295,12527.0
2018-03-21 12:25:00,226.0,226.04,225.91,225.97,11711.0,202.1653,202.2011,202.0848,202.1385,11711.0
2018-03-21 12:30:00,226.01,226.01,225.91,226.0,5923.0,202.1743,202.1743,202.0848,202.1653,5923.0
2018-03-21 12:35:00,226.0,226.01,225.88,226.0,12371.0,202.1653,202.1743,202.058,202.1653,12371.0
2018-03-21 12:40:00,226.0,226.02,225.94,225.95,13187.0,202.1653,202.1832,202.1117,202.1206,13187.0
2018-03-21 12:45:00,226.0,226.02,225.82,225.85,11302.0,202.1653,202.1832,202.0043,202.0311,11302.0
2018-03-21 12:50:00,225.86,225.89,225.72,225.78,7400.0,202.0401,202.0669,201.9149,201.9685,7400.0
2018-03-21 12:55:00,225.78,225.81,225.73,225.79,8175.0,201.9685,201.9954,201.9238,201.9775,8175.0
2018-03-21 13:00:00,225.8,225.81,225.67,225.74,8586.0,201.9864,201.9954,201.8701,201.9327,8586.0
2018-03-21 13:05:00,225.73,225.74,225.57,225.57,11419.0,201.9238,201.9327,201.7807,201.7807,11419.0
2018-03-21 13:10:00,225.57,225.57,225.34,225.35,17294.0,201.7807,201.7807,201.5749,201.5839,17294.0
2018-03-21 13:15:00,225.33,225.52,225.33,225.52,11973.0,201.566,201.736,201.566,201.736,11973.0
2018-03-21 13:20:00,225.56,225.69,225.52,225.69,24657.0,201.7717,201.888,201.736,201.888,24657.0
2018-03-21 13:25:00,225.69,225.81,225.66,225.66,11723.0,201.888,201.9954,201.8612,201.8612,11723.0
2018-03-21 13:30:00,225.61,225.67,225.57,225.59,15742.0,201.8165,201.8701,201.7807,201.7986,15742.0
2018-03-21 13:35:00,225.58,225.58,225.33,225.42,16523.0,201.7896,201.7896,201.566,201.6465,16523.0
2018-03-21 13:40:00,225.42,225.71,225.42,225.63,23663.0,201.6465,201.9059,201.6465,201.8344,23663.0
2018-03-21 13:45:00,225.62,225.77,225.57,225.74,19559.0,201.8254,201.9596,201.7807,201.9327,19559.0
2018-03-21 13:50:00,225.74,225.86,225.74,225.86,20870.0,201.9327,202.0401,201.9327,202.0401,20870.0
2018-03-21 13:55:00,225.85,225.98,225.72,225.87,18101.0,202.0311,202.1474,201.9149,202.049,18101.0
2018-03-21 14:00:00,225.93,227.44,225.44,225.91,51526.0,202.1027,203.4535,201.6644,202.0848,51526.0
2018-03-21 14:05:00,225.78,226.41,225.77,226.24,30382.0,201.9685,202.5321,201.9596,202.38,30382.0
2018-03-21 14:10:00,226.24,226.25,226.05,226.12,16500.0,202.38,202.389,202.2101,202.2727,16500.0
2018-03-21 14:15:00,226.13,226.57,226.07,226.33,27908.0,202.2816,202.6752,202.2279,202.4605,27908.0
2018-03-21 14:20:00,226.33,226.42,225.93,226.12,23251.0,202.4605,202.541,202.1027,202.2727,23251.0
2018-03-21 14:25:00,226.08,226.16,225.65,225.98,24354.0,202.2369,202.3085,201.8522,202.1474,24354.0
2018-03-21 14:30:00,225.86,225.99,225.6,225.9,20373.0,202.0401,202.1564,201.8075,202.0759,20373.0
2018-03-21 14:35:00,225.85,225.91,225.24,225.3,25328.0,202.0311,202.0848,201.4855,201.5392,25328.0
2018-03-21 14:40:00,225.31,225.39,225.03,225.29,30626.0,201.5481,201.6197,201.2976,201.5302,30626.0
2018-03-21 14:45:00,225.29,225.29,224.5,224.54,32466.0,201.5302,201.5302,200.8235,200.8593,32466.0
2018-03-21 14:50:00,224.57,224.62,223.94,224.09,72192.0,200.8861,200.9309,200.3226,200.4568,72192.0
2018-03-21 14:55:00,224.09,224.2,223.93,224.11,23505.0,200.4568,200.5552,200.3136,200.4747,23505.0
2018-03-21 15:00:00,224.14,224.61,224.03,224.38,28161.0,200.5015,200.9219,200.4031,200.7162,28161.0
2018-03-21 15:05:00,224.42,224.55,224.04,224.47,41290.0,200.752,200.8683,200.412,200.7967,41290.0
2018-03-21 15:10:00,224.48,224.75,224.25,224.71,95027.0,200.8056,201.0472,200.5999,201.0114,95027.0
2018-03-21 15:15:00,224.7,224.74,224.24,224.33,47872.0,201.0024,201.0382,200.5909,200.6715,47872.0
2018-03-21 15:20:00,224.36,224.41,224.12,224.19,29048.0,200.6983,200.743,200.4836,200.5462,29048.0
2018-03-21 15:25:00,224.26,224.26,223.73,223.74,33949.0,200.6088,200.6088,200.1347,200.1437,33949.0
2018-03-21 15:30:00,223.75,224.0,223.57,223.97,42696.0,200.1526,200.3763,199.9916,200.3494,42696.0
2018-03-21 15:35:00,223.95,224.05,223.79,223.84,36092.0,200.3315,200.421,200.1884,200.2331,36092.0
2018-03-21 15:40:00,223.85,223.96,223.59,223.73,34558.0,200.2421,200.3405,200.0095,200.1347,34558.0
2018-03-21 15:45:00,223.72,223.88,223.54,223.82,44139.0,200.1258,200.2689,199.9648,200.2152,44139.0
2018-03-21 15:50:00,223.76,223.76,223.38,223.42,73514.0,200.1616,200.1616,199.8216,199.8574,73514.0
2018-03-21 15:55:00,223.42,223.43,222.83,222.86,199179.0,199.8574,199.8664,199.3296,199.3565,199179.0
2018-03-22 09:30:00,221.65,221.67,219.65,220.13,120798.0,198.2741,198.292,196.485,196.9144,120798.0
2018-03-22 09:35:00,219.92,220.99,219.86,220.26,42927.0,196.7265,197.6837,196.6729,197.0307,42927.0
2018-03-22 09:40:00,220.37,221.57,220.27,221.57,52148.0,197.1291,198.2025,197.0396,198.2025,52148.0
2018-03-22 09:45:00,221.5,221.54,220.62,220.75,39719.0,198.1399,198.1757,197.3527,197.469,39719.0
2018-03-22 09:50:00,220.78,220.89,220.35,220.4,71605.0,197.4958,197.5942,197.1112,197.1559,71605.0
2018-03-22 09:55:00,220.35,220.62,220.3,220.34,64653.0,197.1112,197.3527,197.0665,197.1023,64653.0
2018-03-22 10:00:00,220.34,220.85,220.26,220.79,21751.0,197.1023,197.5585,197.0307,197.5048,21751.0
2018-03-22 10:05:00,220.82,221.05,220.59,220.97,36736.0,197.5316,197.7374,197.3259,197.6658,36736.0
2018-03-22 10:10:00,220.99,221.24,220.83,221.15,37866.0,197.6837,197.9073,197.5406,197.8268,37866.0
2018-03-22 10:15:00,221.16,221.48,221.0,221.0,38152.0,197.8358,198.122,197.6926,197.6926,38152.0
2018-03-22 10:20:00,221.0,221.03,220.25,220.29,26082.0,197.6926,197.7195,197.0217,197.0575,26082.0
2018-03-22 10:25:00,220.33,220.34,219.8,219.98,59396.0,197.0933,197.1023,196.6192,196.7802,59396.0
2018-03-22 10:30:00,220.0,220.2,219.83,219.99,45297.0,196.7981,196.977,196.646,196.7892,45297.0
2018-03-22 10:35:00,219.98,220.14,219.9,220.11,30196.0,196.7802,196.9233,196.7087,196.8965,30196.0
2018-03-22 10:40:00,220.15,220.25,219.79,220.06,38978.0,196.9323,197.0217,196.6103,196.8518,38978.0
2018-03-22 10:45:00,220.04,220.13,219.63,219.81,42831.0,196.8339,196.9144,196.4671,196.6281,42831.0
2018-03-22 10:50:00,219.73,219.94,219.6,219.84,64016.0,196.5566,196.7444,196.4403,196.655,64016.0
2018-03-22 10:55:00,219.8,219.86,219.3,219.61,60330.0,196.6192,196.6729,196.1719,196.4492,60330.0
2018-03-22 11:00:00,219.63,220.08,219.6,219.94,73920.0,196.4671,196.8697,196.4403,196.7444,73920.0
2018-03-22 11:05:00,219.96,220.1,219.79,220.06,77725.0,196.7623,196.8876,196.6103,196.8518,77725.0
2018-03-22 11:10:00,220.06,220.12,219.65,219.71,29923.0,196.8518,196.9055,196.485,196.5387,29923.0
2018-03-22 11:15:00,219.69,219.92,219.62,219.73,33516.0,196.5208,196.7265,196.4582,196.5566,33516.0
2018-03-22 11:20:00,219.72,219.73,219.27,219.41,53952.0,196.5476,196.5566,196.1451,196.2703,53952.0
2018-03-22 11:25:00,219.45,219.82,219.1,219.66,59105.0,196.3061,196.6371,195.993,196.494,59105.0
2018-03-22 11:30:00,219.72,219.95,219.49,219.54,39847.0,196.5476,196.7534,196.3419,196.3866,39847.0
2018-03-22 11:35:00,219.5,219.52,219.12,219.26,76560.0,196.3508,196.3687,196.0109,196.1362,76560.0
2018-03-22 11:40:00,219.27,219.29,218.64,218.82,120845.0,196.1451,196.163,195.5815,195.7426,120845.0
2018-03-22 11:45:00,218.82,218.82,218.47,218.7,67111.0,195.7426,195.7426,195.4295,195.6352,67111.0
2018-03-22 11:50:00,218.71,219.04,218.65,218.91,60758.0,195.6442,195.9394,195.5905,195.8231,60758.0
2018-03-22 11:55:00,218.91,219.07,218.38,218.38,36543.0,195.8231,195.9662,195.349,195.349,36543.0
2018-03-22 12:00:00,218.35,218.84,218.02,218.84,42645.0,195.3221,195.7604,195.0269,195.7604,42645.0
2018-03-22 12:05:00,218.84,219.03,218.64,218.67,27508.0,195.7604,195.9304,195.5815,195.6084,27508.0
2018-03-22 12:10:00,218.68,218.91,218.38,218.41,22318.0,195.6173,195.8231,195.349,195.3758,22318.0
2018-03-22 12:15:00,218.37,219.16,218.21,218.73,43682.0,195.34,196.0467,195.1969,195.662,43682.0
2018-03-22 12:20:00,218.8,219.09,218.63,218.79,32834.0,195.7247,195.9841,195.5726,195.7157,32834.0
2018-03-22 12:25:00,218.79,219.38,218.64,219.32,49783.0,195.7157,196.2435,195.5815,196.1898,49783.0
2018-03-22 12:30:00,219.26,219.38,218.95,219.31,31947.0,196.1362,196.2435,195.8588,196.1809,31947.0
2018-03-22 12:35:00,219.36,219.67,219.06,219.06,38250.0,196.2256,196.5029,195.9572,195.9572,38250.0
2018-03-22 12:40:00,219.08,219.23,218.9,219.0,38055.0,195.9751,196.1093,195.8141,195.9036,38055.0
2018-03-22 12:45:00,218.98,219.07,218.78,218.92,23509.0,195.8857,195.9662,195.7068,195.832,23509.0
2018-03-22 12:50:00,218.89,219.29,218.85,219.14,45550.0,195.8052,196.163,195.7694,196.0288,45550.0
2018-03-22 12:55:00,219.2,219.42,218.91,219.24,30828.0,196.0825,196.2793,195.8231,196.1183,30828.0
2018-03-22 13:00:00,219.2,219.27,218.82,218.93,37976.0,196.0825,196.1451,195.7426,195.841,37976.0
2018-03-22 13:05:00,218.89,219.14,218.74,218.9,32685.0,195.8052,196.0288,195.671,195.8141,32685.0
2018-03-22 13:10:00,218.87,218.89,218.56,218.89,32277.0,195.7873,195.8052,195.51,195.8052,32277.0
2018-03-22 13:15:00,218.95,218.96,218.75,218.94,30848.0,195.8588,195.8678,195.6799,195.8499,30848.0
2018-03-22 13:20:00,218.91,219.91,218.78,219.91,56158.0,195.8231,196.7176,195.7068,196.7176,56158.0
2018-03-22 13:25:00,219.91,219.99,219.54,219.82,31772.0,196.7176,196.7892,196.3866,196.6371,31772.0
2018-03-22 13:30:00,219.89,220.14,219.88,220.01,54405.0,196.6997,196.9233,196.6908,196.8071,54405.0
2018-03-22 13:35:00,220.01,220.26,219.82,219.82,59957.0,196.8071,197.0307,196.6371,196.6371,59957.0
2018-03-22 13:40:00,219.84,220.01,219.6,219.94,25570.0,196.655,196.8071,196.4403,196.7444,25570.0
2018-03-22 13:45:00,219.91,220.06,219.72,219.81,52205.0,196.7176,196.8518,196.5476,196.6281,52205.0
2018-03-22 13:50:00,219.8,220.08,219.63,219.8,41423.0,196.6192,196.8697,196.4671,196.6192,41423.0
2018-03-22 13:55:00,219.82,219.82,219.39,219.45,34830.0,196.6371,196.6371,196.2524,196.3061,34830.0
2018-03-22 14:00:00,219.42,219.48,218.88,218.88,30909.0,196.2793,196.3329,195.7962,195.7962,30909.0
2018-03-22 14:05:00,218.88,218.99,218.59,218.63,24456.0,195.7962,195.8946,195.5368,195.5726,24456.0
2018-03-22 14:10:00,218.62,218.66,218.33,218.48,33264.0,195.5636,195.5994,195.3042,195.4384,33264.0
2018-03-22 14:15:00,218.44,218.53,218.17,218.2,34280.0,195.4026,195.4831,195.1611,195.1879,34280.0
2018-03-22 14:20:00,218.19,218.4,218.05,218.23,33042.0,195.179,195.3668,195.0538,195.2148,33042.0
2018-03-22 14:25:00,218.16,218.23,217.61,217.68,46292.0,195.1522,195.2148,194.6602,194.7228,46292.0
2018-03-22 14:30:00,217.62,217.84,217.45,217.79,32879.0,194.6691,194.8659,194.517,194.8212,32879.0
2018-03-22 14:35:00,217.84,217.99,217.69,217.96,38896.0,194.8659,195.0001,194.7317,194.9733,38896.0
2018-03-22 14:40:00,218.0,218.09,217.66,217.75,31623.0,195.009,195.0895,194.7049,194.7854,31623.0
2018-03-22 14:45:00,217.71,218.17,217.61,217.84,24212.0,194.7496,195.1611,194.6602,194.8659,24212.0
2018-03-22 14:50:00,217.85,217.93,217.63,217.67,39557.0,194.8749,194.9464,194.6781,194.7138,39557.0
2018-03-22 14:55:00,217.58,217.8,217.35,217.5,63690.0,194.6333,194.8301,194.4276,194.5618,63690.0
2018-03-22 15:00:00,217.48,217.78,217.32,217.46,68048.0,194.5439,194.8122,194.4007,194.526,68048.0
2018-03-22 15:05:00,217.52,217.7,216.95,217.17,51271.0,194.5797,194.7407,194.0698,194.2666,51271.0
2018-03-22 15:10:00,217.19,217.45,217.04,217.13,33170.0,194.2845,194.517,194.1503,194.2308,33170.0
2018-03-22 15:15:00,217.1,217.24,216.56,216.76,54884.0,194.204,194.3292,193.7209,193.8998,54884.0
2018-03-22 15:20:00,216.67,217.05,216.63,216.81,81194.0,193.8193,194.1592,193.7835,193.9445,81194.0
2018-03-22 15:25:00,216.8,216.93,216.55,216.57,54035.0,193.9356,194.0519,193.712,193.7298,54035.0
2018-03-22 15:30:00,216.55,216.93,216.42,216.75,79455.0,193.712,194.0519,193.5957,193.8909,79455.0
2018-03-22 15:35:00,216.72,216.84,216.38,216.4,77240.0,193.864,193.9714,193.5599,193.5778,77240.0
2018-03-22 15:40:00,216.4,216.4,215.98,216.21,81203.0,193.5778,193.5778,193.2021,193.4078,81203.0
2018-03-22 15:45:00,216.2,216.2,215.19,215.61,137588.0,193.3989,193.3989,192.4954,192.8711,137588.0
2018-03-22 15:50:00,215.59,216.14,215.52,215.52,112339.0,192.8532,193.3452,192.7906,192.7906,112339.0
2018-03-22 15:55:00,215.51,215.63,215.1,215.38,282071.0,192.7816,192.889,192.4149,192.6653,282071.0
2018-03-23 09:30:00,215.75,216.32,215.63,216.07,84684.0,192.9963,193.5062,192.889,193.2826,84684.0
2018-03-23 09:35:00,215.91,216.62,215.91,216.3,148788.0,193.1395,193.7746,193.1395,193.4883,148788.0
2018-03-23 09:40:00,216.25,217.3,216.15,217.18,60776.0,193.4436,194.3829,193.3541,194.2755,60776.0
2018-03-23 09:45:00,217.08,217.37,216.97,217.25,74272.0,194.1861,194.4455,194.0877,194.3381,74272.0
2018-03-23 09:50:00,217.21,217.28,216.97,217.08,43337.0,194.3024,194.365,194.0877,194.1861,43337.0
2018-03-23 09:55:00,217.16,217.47,217.0,217.12,41258.0,194.2576,194.5349,194.1145,194.2218,41258.0
2018-03-23 10:00:00,217.17,217.73,216.96,217.62,73221.0,194.2666,194.7675,194.0787,194.6691,73221.0
2018-03-23 10:05:00,217.64,217.65,216.82,217.37,39936.0,194.687,194.6959,193.9535,194.4455,39936.0
2018-03-23 10:10:00,217.37,217.49,216.74,216.9,28682.0,194.4455,194.5528,193.8819,194.025,28682.0
2018-03-23 10:15:00,216.81,217.14,216.31,216.47,36470.0,193.9445,194.2397,193.4973,193.6404,36470.0
2018-03-23 10:20:00,216.48,216.48,215.91,216.2,39856.0,193.6493,193.6493,193.1395,193.3989,39856.0
2018-03-23 10:25:00,216.11,216.61,216.11,216.49,32195.0,193.3184,193.7656,193.3184,193.6583,32195.0
2018-03-23 10:30:00,216.5,216.5,216.03,216.25,71731.0,193.6672,193.6672,193.2468,193.4436,71731.0
2018-03-23 10:35:00,216.19,216.24,215.71,215.87,26822.0,193.3899,193.4346,192.9605,193.1037,26822.0
2018-03-23 10:40:00,215.87,216.29,215.82,216.14,20946.0,193.1037,193.4794,193.0589,193.3452,20946.0
2018-03-23 10:45:00,216.2,216.59,216.18,216.25,29245.0,193.3989,193.7477,193.381,193.4436,29245.0
2018-03-23 10:50:00,216.21,216.59,215.77,216.55,29866.0,193.4078,193.7477,193.0142,193.712,29866.0
2018-03-23 10:55:00,216.55,216.93,216.51,216.84,29240.0,193.712,194.0519,193.6762,193.9714,29240.0
2018-03-23 11:00:00,216.82,217.11,216.5,216.8,121477.0,193.9535,194.2129,193.6672,193.9356,121477.0
2018-03-23 11:05:00,216.83,216.88,216.65,216.78,21863.0,193.9624,194.0072,193.8014,193.9177,21863.0
2018-03-23 11:10:00,216.83,216.89,216.56,216.88,14934.0,193.9624,194.0161,193.7209,194.0072,14934.0
2018-03-23 11:15:00,216.9,216.98,216.61,216.83,13312.0,194.025,194.0966,193.7656,193.9624,13312.0
2018-03-23 11:20:00,216.88,216.95,216.5,216.64,21401.0,194.0072,194.0698,193.6672,193.7925,21401.0
2018-03-23 11:25:00,216.67,216.9,216.5,216.55,16485.0,193.8193,194.025,193.6672,193.712,16485.0
2018-03-23 11:30:00,216.51,216.89,216.5,216.76,18225.0,193.6762,194.0161,193.6672,193.8998,18225.0
2018-03-23 11:35:00,216.76,216.89,216.35,216.49,22034.0,193.8998,194.0161,193.533,193.6583,22034.0
2018-03-23 11:40:00,216.42,216.76,216.11,216.15,135048.0,193.5957,193.8998,193.3184,193.3541,135048.0
2018-03-23 11:45:00,216.16,216.27,215.75,215.77,21582.0,193.3631,193.4615,192.9963,193.0142,21582.0
2018-03-23 11:50:00,215.84,216.56,215.74,216.49,58938.0,193.0768,193.7209,192.9874,193.6583,58938.0
2018-03-23 11:55:00,216.49,216.59,216.19,216.2,33587.0,193.6583,193.7477,193.3899,193.3989,33587.0
2018-03-23 12:00:00,216.15,216.71,216.14,216.53,18649.0,193.3541,193.8551,193.3452,193.6941,18649.0
2018-03-23 12:05:00,216.53,216.78,216.22,216.64,24285.0,193.6941,193.9177,193.4168,193.7925,24285.0
2018-03-23 12:10:00,216.61,216.88,216.5,216.82,17658.0,193.7656,194.0072,193.6672,193.9535,17658.0
2018-03-23 12:15:00,216.83,216.9,216.37,216.44,23464.0,193.9624,194.025,193.5509,193.6136,23464.0
2018-03-23 12:20:00,216.44,216.96,216.39,216.96,18724.0,193.6136,194.0787,193.5688,194.0787,18724.0
2018-03-23 12:25:00,217.0,217.41,216.9,217.2,75965.0,194.1145,194.4813,194.025,194.2934,75965.0
2018-03-23 12:30:00,217.11,217.18,216.84,216.86,49795.0,194.2129,194.2755,193.9714,193.9893,49795.0
2018-03-23 12:35:00,216.83,216.99,216.42,216.54,19259.0,193.9624,194.1056,193.5957,193.703,19259.0
2018-03-23 12:40:00,216.54,216.66,216.3,216.44,29272.0,193.703,193.8104,193.4883,193.6136,29272.0
2018-03-23 12:45:00,216.38,216.73,216.34,216.49,25813.0,193.5599,193.873,193.5241,193.6583,25813.0
2018-03-23 12:50:00,216.52,216.62,216.41,216.41,12947.0,193.6851,193.7746,193.5867,193.5867,12947.0
2018-03-23 12:55:00,216.43,216.55,216.27,216.4,24766.0,193.6046,193.712,193.4615,193.5778,24766.0
2018-03-23 13:00:00,216.39,216.76,216.21,216.58,80300.0,193.5688,193.8998,193.4078,193.7388,80300.0
2018-03-23 13:05:00,216.53,216.78,216.31,216.7,18000.0,193.6941,193.9177,193.4973,193.8461,18000.0
2018-03-23 13:10:00,216.66,216.79,216.4,216.56,11314.0,193.8104,193.9266,193.5778,193.7209,11314.0
2018-03-23 13:15:00,216.55,216.71,216.47,216.65,9607.0,193.712,193.8551,193.6404,193.8014,9607.0
2018-03-23 13:20:00,216.61,217.15,216.5,217.09,28309.0,193.7656,194.2487,193.6672,194.195,28309.0
2018-03-23 13:25:00,216.87,217.12,216.55,216.91,17510.0,193.9982,194.2218,193.712,194.034,17510.0
2018-03-23 13:30:00,216.92,217.2,216.61,216.68,13784.0,194.0429,194.2934,193.7656,193.8282,13784.0
2018-03-23 13:35:00,216.69,216.71,216.47,216.62,14252.0,193.8372,193.8551,193.6404,193.7746,14252.0
2018-03-23 13:40:00,216.55,216.61,216.28,216.53,112203.0,193.712,193.7656,193.4704,193.6941,112203.0
2018-03-23 13:45:00,216.51,216.97,216.47,216.87,15786.0,193.6762,194.0877,193.6404,193.9982,15786.0
2018-03-23 13:50:00,216.89,217.29,216.88,217.29,22771.0,194.0161,194.3739,194.0072,194.3739,22771.0
2018-03-23 13:55:00,217.24,217.31,217.09,217.18,11471.0,194.3292,194.3918,194.195,194.2755,11471.0
2018-03-23 14:00:00,217.18,217.37,216.93,217.0,23596.0,194.2755,194.4455,194.0519,194.1145,23596.0
2018-03-23 14:05:00,217.03,217.11,216.68,216.72,16459.0,194.1413,194.2129,193.8282,193.864,16459.0
2018-03-23 14:10:00,216.69,216.75,216.4,216.44,25687.0,193.8372,193.8909,193.5778,193.6136,25687.0
2018-03-23 14:15:00,216.43,216.51,216.2,216.2,44312.0,193.6046,193.6762,193.3989,193.3989,44312.0
2018-03-23 14:20:00,216.23,216.28,215.84,216.08,21995.0,193.4257,193.4704,193.0768,193.2915,21995.0
2018-03-23 14:25:00,215.94,215.94,215.58,215.69,53759.0,193.1663,193.1663,192.8443,192.9427,53759.0
2018-03-23 14:30:00,215.67,215.75,215.34,215.34,11450.0,192.9248,192.9963,192.6296,192.6296,11450.0
2018-03-23 14:35:00,215.35,215.35,215.04,215.16,13905.0,192.6385,192.6385,192.3612,192.4685,13905.0
2018-03-23 14:40:00,215.13,215.28,215.02,215.11,13626.0,192.4417,192.5759,192.3433,192.4238,13626.0
2018-03-23 14:45:00,215.05,215.1,214.78,214.91,148706.0,192.3702,192.4149,192.1286,192.2449,148706.0
2018-03-23 14:50:00,214.9,214.91,214.51,214.84,28234.0,192.236,192.2449,191.8871,192.1823,28234.0
2018-03-23 14:55:00,214.82,214.84,213.36,213.77,140454.0,192.1644,192.1823,190.8584,191.2251,140454.0
2018-03-23 15:00:00,213.77,213.92,213.08,213.16,39384.0,191.2251,191.3593,190.6079,190.6795,39384.0
2018-03-23 15:05:00,213.15,213.46,212.7,212.87,33098.0,190.6705,190.9478,190.268,190.4201,33098.0
2018-03-23 15:10:00,212.85,213.37,212.73,213.12,69671.0,190.4022,190.8673,190.2948,190.6437,69671.0
2018-03-23 15:15:00,213.14,213.58,213.13,213.39,34661.0,190.6616,191.0552,190.6526,190.8852,34661.0
2018-03-23 15:20:00,213.43,213.52,212.77,212.81,184995.0,190.921,191.0015,190.3306,190.3664,184995.0
2018-03-23 15:25:00,212.78,213.65,212.77,213.37,34423.0,190.3396,191.1178,190.3306,190.8673,34423.0
2018-03-23 15:30:00,213.3,213.56,213.0,213.04,55763.0,190.8047,191.0373,190.5364,190.5721,55763.0
2018-03-23 15:35:00,213.08,213.25,212.57,212.96,39713.0,190.6079,190.76,190.1517,190.5006,39713.0
2018-03-23 15:40:00,212.99,213.36,212.59,213.35,128468.0,190.5274,190.8584,190.1696,190.8494,128468.0
2018-03-23 15:45:00,213.27,213.33,212.83,213.13,113163.0,190.7779,190.8315,190.3843,190.6526,113163.0
2018-03-23 15:50:00,213.17,213.45,212.64,212.64,338337.0,190.6884,190.9389,190.2143,190.2143,338337.0
2018-03-23 15:55:00,212.56,212.93,212.49,212.54,251580.0,190.1428,190.4737,190.0801,190.1249,251580.0
2018-03-26 09:30:00,215.19,216.86,215.19,215.95,101753.0,192.4954,193.9893,192.4954,193.1752,101753.0
2018-03-26 09:35:00,216.08,216.25,215.41,216.13,87522.0,193.2915,193.4436,192.6922,193.3363,87522.0
2018-03-26 09:40:00,216.13,216.74,216.13,216.45,74519.0,193.3363,193.8819,193.3363,193.6225,74519.0
2018-03-26 09:45:00,216.45,216.88,216.34,216.52,42891.0,193.6225,194.0072,193.5241,193.6851,42891.0
2018-03-26 09:50:00,216.54,216.58,216.08,216.08,45542.0,193.703,193.7388,193.2915,193.2915,45542.0
2018-03-26 09:55:00,216.12,216.24,215.19,215.84,42710.0,193.3273,193.4346,192.4954,193.0768,42710.0
2018-03-26 10:00:00,215.8,216.0,215.78,215.94,53472.0,193.0411,193.22,193.0232,193.1663,53472.0
2018-03-26 10:05:00,215.93,215.93,215.37,215.63,49314.0,193.1573,193.1573,192.6564,192.889,49314.0
2018-03-26 10:10:00,215.63,216.07,215.63,215.69,39054.0,192.889,193.2826,192.889,192.9427,39054.0
2018-03-26 10:15:00,215.72,216.05,215.65,215.92,32153.0,192.9695,193.2647,192.9069,193.1484,32153.0
2018-03-26 10:20:00,215.86,215.86,215.5,215.52,27691.0,193.0947,193.0947,192.7727,192.7906,27691.0
2018-03-26 10:25:00,215.53,215.6,215.01,215.05,33716.0,192.7995,192.8621,192.3344,192.3702,33716.0
2018-03-26 10:30:00,215.03,215.32,215.0,215.27,30695.0,192.3523,192.6117,192.3254,192.5669,30695.0
2018-03-26 10:35:00,215.32,215.5,215.1,215.3,35969.0,192.6117,192.7727,192.4149,192.5938,35969.0
2018-03-26 10:40:00,215.27,215.81,215.25,215.25,20569.0,192.5669,193.05,192.5491,192.5491,20569.0
2018-03-26 10:45:00,215.25,215.42,214.93,215.41,32667.0,192.5491,192.7011,192.2628,192.6922,32667.0
2018-03-26 10:50:00,215.37,215.46,215.12,215.28,14352.0,192.6564,192.7369,192.4328,192.5759,14352.0
2018-03-26 10:55:00,215.23,215.48,214.99,215.04,23384.0,192.5312,192.7548,192.3165,192.3612,23384.0
2018-03-26 11:00:00,215.01,215.35,214.81,215.31,48683.0,192.3344,192.6385,192.1555,192.6027,48683.0
2018-03-26 11:05:00,215.25,215.27,214.82,214.96,27338.0,192.5491,192.5669,192.1644,192.2896,27338.0
2018-03-26 11:10:00,214.95,215.46,214.9,215.27,23376.0,192.2807,192.7369,192.236,192.5669,23376.0
2018-03-26 11:15:00,215.26,215.3,214.87,214.91,29108.0,192.558,192.5938,192.2091,192.2449,29108.0
2018-03-26 11:20:00,214.93,215.33,214.7,215.22,37191.0,192.2628,192.6206,192.0571,192.5222,37191.0
2018-03-26 11:25:00,215.33,215.39,215.11,215.21,21926.0,192.6206,192.6743,192.4238,192.5133,21926.0
2018-03-26 11:30:00,215.06,215.42,214.94,215.09,9948.0,192.3791,192.7011,192.2718,192.4059,9948.0
2018-03-26 11:35:00,215.0,215.23,214.84,215.02,7900.0,192.3254,192.5312,192.1823,192.3433,7900.0
2018-03-26 11:40:00,215.15,215.61,215.15,215.38,10194.0,192.4596,192.8711,192.4596,192.6653,10194.0
2018-03-26 11:45:00,215.34,215.55,215.17,215.39,5025.0,192.6296,192.8174,192.4775,192.6743,5025.0
2018-03-26 11:50:00,215.33,215.78,215.33,215.61,18343.0,192.6206,193.0232,192.6206,192.8711,18343.0
2018-03-26 11:55:00,215.65,215.7,215.23,215.58,10420.0,192.9069,192.9516,192.5312,192.8443,10420.0
2018-03-26 12:00:00,215.6,215.79,215.39,215.52,13117.0,192.8621,193.0321,192.6743,192.7906,13117.0
2018-03-26 12:05:00,215.6,216.07,215.56,216.07,14281.0,192.8621,193.2826,192.8264,193.2826,14281.0
2018-03-26 12:10:00,216.09,216.19,215.69,216.05,15353.0,193.3005,193.3899,192.9427,193.2647,15353.0
2018-03-26 12:15:00,216.08,216.13,215.91,216.03,26712.0,193.2915,193.3363,193.1395,193.2468,26712.0
2018-03-26 12:20:00,216.03,216.32,215.99,216.31,10788.0,193.2468,193.5062,193.211,193.4973,10788.0
2018-03-26 12:25:00,216.34,216.77,216.34,216.44,10119.0,193.5241,193.9088,193.5241,193.6136,10119.0
2018-03-26 12:30:00,216.52,216.79,216.5,216.78,8774.0,193.6851,193.9266,193.6672,193.9177,8774.0
2018-03-26 12:35:00,216.8,217.13,216.8,216.94,20900.0,193.9356,194.2308,193.9356,194.0608,20900.0
2018-03-26 12:40:00,216.91,217.02,216.79,216.88,13605.0,194.034,194.1324,193.9266,194.0072,13605.0
2018-03-26 12:45:00,216.97,217.0,216.51,216.67,24500.0,194.0877,194.1145,193.6762,193.8193,24500.0
2018-03-26 12:50:00,216.7,216.78,216.45,216.47,19606.0,193.8461,193.9177,193.6225,193.6404,19606.0
2018-03-26 12:55:00,216.5,216.86,216.46,216.69,16178.0,193.6672,193.9893,193.6314,193.8372,16178.0
2018-03-26 13:00:00,216.71,217.33,216.71,217.12,24965.0,193.8551,194.4097,193.8551,194.2218,24965.0
2018-03-26 13:05:00,217.1,217.38,216.94,217.15,20184.0,194.204,194.4544,194.0608,194.2487,20184.0
2018-03-26 13:10:00,217.07,217.28,216.84,217.23,21388.0,194.1771,194.365,193.9714,194.3202,21388.0
2018-03-26 13:15:00,217.27,217.51,217.26,217.37,10925.0,194.356,194.5707,194.3471,194.4455,10925.0
2018-03-26 13:20:00,217.37,217.44,217.17,217.28,14952.0,194.4455,194.5081,194.2666,194.365,14952.0
2018-03-26 13:25:00,217.25,217.62,217.21,217.55,48987.0,194.3381,194.6691,194.3024,194.6065,48987.0
2018-03-26 13:30:00,217.5,217.64,217.18,217.21,22267.0,194.5618,194.687,194.2755,194.3024,22267.0
2018-03-26 13:35:00,217.21,217.27,217.06,217.23,10883.0,194.3024,194.356,194.1682,194.3202,10883.0
2018-03-26 13:40:00,217.29,217.46,216.94,216.94,14902.0,194.3739,194.526,194.0608,194.0608,14902.0
2018-03-26 13:45:00,216.94,216.97,216.78,216.79,38642.0,194.0608,194.0877,193.9177,193.9266,38642.0
2018-03-26 13:50:00,216.77,216.87,216.32,216.37,17325.0,193.9088,193.9982,193.5062,193.5509,17325.0
2018-03-26 13:55:00,216.39,216.61,216.26,216.55,21637.0,193.5688,193.7656,193.4525,193.712,21637.0
2018-03-26 14:00:00,216.62,216.95,216.58,216.87,22740.0,193.7746,194.0698,193.7388,193.9982,22740.0
2018-03-26 14:05:00,216.85,217.06,216.71,216.96,15012.0,193.9803,194.1682,193.8551,194.0787,15012.0
2018-03-26 14:10:00,216.95,217.37,216.93,217.28,19256.0,194.0698,194.4455,194.0519,194.365,19256.0
2018-03-26 14:15:00,217.25,217.52,217.25,217.48,13611.0,194.3381,194.5797,194.3381,194.5439,13611.0
2018-03-26 14:20:00,217.48,217.64,217.06,217.06,22990.0,194.5439,194.687,194.1682,194.1682,22990.0
2018-03-26 14:25:00,217.11,217.43,217.04,217.36,16970.0,194.2129,194.4991,194.1503,194.4365,16970.0
2018-03-26 14:30:00,217.36,217.49,217.23,217.31,35489.0,194.4365,194.5528,194.3202,194.3918,35489.0
2018-03-26 14:35:00,217.36,217.71,217.3,217.59,23019.0,194.4365,194.7496,194.3829,194.6423,23019.0
2018-03-26 14:40:00,217.62,217.88,217.6,217.77,37792.0,194.6691,194.9017,194.6512,194.8033,37792.0
2018-03-26 14:45:00,217.78,217.8,217.5,217.6,11442.0,194.8122,194.8301,194.5618,194.6512,11442.0
2018-03-26 14:50:00,217.57,218.01,217.57,218.01,19199.0,194.6244,195.018,194.6244,195.018,19199.0
2018-03-26 14:55:00,218.01,218.06,217.74,217.79,22115.0,195.018,195.0627,194.7765,194.8212,22115.0
2018-03-26 15:00:00,217.81,218.09,217.72,218.03,19421.0,194.8391,195.0895,194.7586,195.0359,19421.0
2018-03-26 15:05:00,218.0,218.31,218.0,218.23,17441.0,195.009,195.2863,195.009,195.2148,17441.0
2018-03-26 15:10:00,218.27,218.27,218.04,218.17,30016.0,195.2506,195.2506,195.0448,195.1611,30016.0
2018-03-26 15:15:00,218.18,218.56,218.18,218.53,30022.0,195.1701,195.51,195.1701,195.4831,30022.0
2018-03-26 15:20:00,218.54,218.66,218.41,218.51,56690.0,195.4921,195.5994,195.3758,195.4652,56690.0
2018-03-26 15:25:00,218.5,218.66,218.35,218.65,29037.0,195.4563,195.5994,195.3221,195.5905,29037.0
2018-03-26 15:30:00,218.66,218.82,218.55,218.82,31333.0,195.5994,195.7426,195.501,195.7426,31333.0
2018-03-26 15:35:00,218.76,218.78,218.54,218.72,35111.0,195.6889,195.7068,195.4921,195.6531,35111.0
2018-03-26 15:40:00,218.72,218.81,218.63,218.8,44943.0,195.6531,195.7336,195.5726,195.7247,44943.0
2018-03-26 15:45:00,218.82,219.0,218.64,219.0,59021.0,195.7426,195.9036,195.5815,195.9036,59021.0
2018-03-26 15:50:00,218.97,219.18,218.75,219.16,76787.0,195.8767,196.0646,195.6799,196.0467,76787.0
2018-03-26 15:55:00,219.14,219.41,218.93,219.05,136442.0,196.0288,196.2703,195.841,195.9483,136442.0
2018-03-27 09:30:00,220.32,221.5,219.51,220.84,106357.0,197.0844,198.1399,196.3598,197.5495,106357.0
2018-03-27 09:35:00,220.77,220.93,220.39,220.57,42407.0,197.4869,197.63,197.147,197.308,42407.0
2018-03-27 09:40:00,220.55,220.55,219.63,220.24,33502.0,197.2901,197.2901,196.4671,197.0128,33502.0
2018-03-27 09:45:00,220.14,220.51,219.82,219.82,31401.0,196.9233,197.2543,196.6371,196.6371,31401.0
2018-03-27 09:50:00,219.84,220.2,219.8,220.19,20914.0,196.655,196.977,196.6192,196.9681,20914.0
2018-03-27 09:55:00,220.18,220.45,220.11,220.18,12432.0,196.9591,197.2006,196.8965,196.9591,12432.0
2018-03-27 10:00:00,220.18,220.28,219.94,220.08,32009.0,196.9591,197.0486,196.7444,196.8697,32009.0
2018-03-27 10:05:00,220.15,220.51,219.75,220.09,31770.0,196.9323,197.2543,196.5745,196.8786,31770.0
2018-03-27 10:10:00,220.01,220.14,219.63,219.63,24135.0,196.8071,196.9233,196.4671,196.4671,24135.0
2018-03-27 10:15:00,219.64,220.22,219.41,220.1,40798.0,196.4761,196.9949,196.2703,196.8876,40798.0
2018-03-27 10:20:00,220.09,220.15,219.89,219.95,28102.0,196.8786,196.9323,196.6997,196.7534,28102.0
2018-03-27 10:25:00,219.95,220.36,219.82,220.01,53573.0,196.7534,197.1201,196.6371,196.8071,53573.0
2018-03-27 10:30:00,219.99,220.06,219.31,219.57,35152.0,196.7892,196.8518,196.1809,196.4135,35152.0
2018-03-27 10:35:00,219.54,219.58,219.18,219.31,24208.0,196.3866,196.4224,196.0646,196.1809,24208.0
2018-03-27 10:40:00,219.29,220.11,219.24,220.06,59222.0,196.163,196.8965,196.1183,196.8518,59222.0
2018-03-27 10:45:00,220.03,220.37,220.0,220.25,12700.0,196.8249,197.1291,196.7981,197.0217,12700.0
2018-03-27 10:50:00,220.27,220.94,220.24,220.94,31371.0,197.0396,197.639,197.0128,197.639,31371.0
2018-03-27 10:55:00,220.91,221.24,220.63,220.63,16460.0,197.6121,197.9073,197.3617,197.3617,16460.0
2018-03-27 11:00:00,220.64,220.67,220.33,220.33,26415.0,197.3706,197.3974,197.0933,197.0933,26415.0
2018-03-27 11:05:00,220.34,220.51,220.06,220.42,25429.0,197.1023,197.2543,196.8518,197.1738,25429.0
2018-03-27 11:10:00,220.43,220.7,220.1,220.44,18751.0,197.1828,197.4243,196.8876,197.1917,18751.0
2018-03-27 11:15:00,220.49,220.96,220.4,220.79,22193.0,197.2364,197.6569,197.1559,197.5048,22193.0
2018-03-27 11:20:00,220.71,220.8,220.44,220.72,18813.0,197.4332,197.5137,197.1917,197.4422,18813.0
2018-03-27 11:25:00,220.7,220.8,220.5,220.66,15441.0,197.4243,197.5137,197.2454,197.3885,15441.0
2018-03-27 11:30:00,220.77,220.81,220.58,220.58,18729.0,197.4869,197.5227,197.3169,197.3169,18729.0
2018-03-27 11:35:00,220.58,221.09,220.36,220.98,30182.0,197.3169,197.7732,197.1201,197.6748,30182.0
2018-03-27 11:40:00,220.97,221.66,220.97,221.56,17715.0,197.6658,198.283,197.6658,198.1936,17715.0
2018-03-27 11:45:00,221.52,221.83,221.4,221.63,12558.0,198.1578,198.4351,198.0505,198.2562,12558.0
2018-03-27 11:50:00,221.66,221.89,221.43,221.73,13901.0,198.283,198.4888,198.0773,198.3457,13901.0
2018-03-27 11:55:00,221.76,221.76,221.31,221.44,13860.0,198.3725,198.3725,197.97,198.0862,13860.0
2018-03-27 12:00:00,221.52,221.91,221.3,221.88,12101.0,198.1578,198.5067,197.961,198.4798,12101.0
2018-03-27 12:05:00,221.94,221.95,221.32,221.41,13837.0,198.5335,198.5425,197.9789,198.0594,13837.0
2018-03-27 12:10:00,221.42,221.85,221.41,221.77,8502.0,198.0684,198.453,198.0594,198.3814,8502.0
2018-03-27 12:15:00,221.66,221.83,221.59,221.61,9674.0,198.283,198.4351,198.2204,198.2383,9674.0
2018-03-27 12:20:00,221.62,221.75,221.47,221.6,16451.0,198.2473,198.3635,198.1131,198.2294,16451.0
2018-03-27 12:25:00,221.69,221.69,221.45,221.54,9999.0,198.3099,198.3099,198.0952,198.1757,9999.0
2018-03-27 12:30:00,221.58,221.58,221.01,221.1,18003.0,198.2115,198.2115,197.7016,197.7821,18003.0
2018-03-27 12:35:00,221.1,221.15,220.86,220.94,11258.0,197.7821,197.8268,197.5674,197.639,11258.0
2018-03-27 12:40:00,220.96,221.47,220.96,221.41,11675.0,197.6569,198.1131,197.6569,198.0594,11675.0
2018-03-27 12:45:00,221.34,221.6,221.24,221.24,18132.0,197.9968,198.2294,197.9073,197.9073,18132.0
2018-03-27 12:50:00,221.19,221.22,220.96,221.15,9716.0,197.8626,197.8894,197.6569,197.8268,9716.0
2018-03-27 12:55:00,221.18,221.5,221.05,221.29,16339.0,197.8537,198.1399,197.7374,197.9521,16339.0
2018-03-27 13:00:00,221.36,221.61,221.36,221.51,12921.0,198.0147,198.2383,198.0147,198.1489,12921.0
2018-03-27 13:05:00,221.55,221.58,221.31,221.39,17419.0,198.1846,198.2115,197.97,198.0415,17419.0
2018-03-27 13:10:00,221.41,221.74,221.29,221.61,8056.0,198.0594,198.3546,197.9521,198.2383,8056.0
2018-03-27 13:15:00,221.68,221.68,221.51,221.53,10105.0,198.3009,198.3009,198.1489,198.1667,10105.0
2018-03-27 13:20:00,221.49,221.56,221.33,221.35,9941.0,198.131,198.1936,197.9878,198.0057,9941.0
2018-03-27 13:25:00,221.35,221.5,221.22,221.22,10747.0,198.0057,198.1399,197.8894,197.8894,10747.0
2018-03-27 13:30:00,221.19,221.34,221.04,221.13,11587.0,197.8626,197.9968,197.7284,197.8089,11587.0
2018-03-27 13:35:00,221.06,221.07,220.6,220.73,13859.0,197.7463,197.7553,197.3348,197.4511,13859.0
2018-03-27 13:40:00,220.68,220.8,220.56,220.75,10546.0,197.4064,197.5137,197.299,197.469,10546.0
2018-03-27 13:45:00,220.81,220.82,220.23,220.23,15568.0,197.5227,197.5316,197.0039,197.0039,15568.0
2018-03-27 13:50:00,220.2,220.23,219.84,220.07,24627.0,196.977,197.0039,196.655,196.8607,24627.0
2018-03-27 13:55:00,220.08,220.34,219.78,220.34,14748.0,196.8697,197.1023,196.6013,197.1023,14748.0
2018-03-27 14:00:00,220.28,220.31,219.84,219.91,17586.0,197.0486,197.0754,196.655,196.7176,17586.0
2018-03-27 14:05:00,219.91,220.28,219.87,220.13,20162.0,196.7176,197.0486,196.6818,196.9144,20162.0
2018-03-27 14:10:00,220.06,220.77,220.06,220.6,23322.0,196.8518,197.4869,196.8518,197.3348,23322.0
2018-03-27 14:15:00,220.55,220.98,220.55,220.85,14903.0,197.2901,197.6748,197.2901,197.5585,14903.0
2018-03-27 14:20:00,220.86,220.91,220.53,220.74,16827.0,197.5674,197.6121,197.2722,197.4601,16827.0
2018-03-27 14:25:00,220.79,220.79,220.44,220.73,52214.0,197.5048,197.5048,197.1917,197.4511,52214.0
2018-03-27 14:30:00,220.73,221.03,220.49,220.86,33540.0,197.4511,197.7195,197.2364,197.5674,33540.0
2018-03-27 14:35:00,220.84,221.07,220.68,220.91,42336.0,197.5495,197.7553,197.4064,197.6121,42336.0
2018-03-27 14:40:00,220.96,221.28,220.8,220.8,20853.0,197.6569,197.9431,197.5137,197.5137,20853.0
2018-03-27 14:45:00,220.84,220.85,220.17,220.2,21902.0,197.5495,197.5585,196.9502,196.977,21902.0
2018-03-27 14:50:00,220.2,220.34,219.94,219.94,29155.0,196.977,197.1023,196.7444,196.7444,29155.0
2018-03-27 14:55:00,219.89,220.21,219.56,219.65,18832.0,196.6997,196.986,196.4045,196.485,18832.0
2018-03-27 15:00:00,219.63,219.83,218.92,219.01,21772.0,196.4671,196.646,195.832,195.9125,21772.0
2018-03-27 15:05:00,219.1,219.15,218.11,218.9,40445.0,195.993,196.0378,195.1074,195.8141,40445.0
2018-03-27 15:10:00,219.02,219.04,218.62,218.88,28358.0,195.9215,195.9394,195.5636,195.7962,28358.0
2018-03-27 15:15:00,218.82,219.31,218.71,218.71,36474.0,195.7426,196.1809,195.6442,195.6442,36474.0
2018-03-27 15:20:00,218.7,218.79,218.36,218.57,40424.0,195.6352,195.7157,195.3311,195.5189,40424.0
2018-03-27 15:25:00,218.53,218.55,217.86,217.98,41221.0,195.4831,195.501,194.8838,194.9911,41221.0
2018-03-27 15:30:00,217.93,218.03,216.69,217.35,70587.0,194.9464,195.0359,193.8372,194.4276,70587.0
2018-03-27 15:35:00,217.44,218.03,217.41,217.84,54832.0,194.5081,195.0359,194.4813,194.8659,54832.0
2018-03-27 15:40:00,217.71,217.84,216.9,216.97,57586.0,194.7496,194.8659,194.025,194.0877,57586.0
2018-03-27 15:45:00,216.88,217.33,216.44,216.7,62518.0,194.0072,194.4097,193.6136,193.8461,62518.0
2018-03-27 15:50:00,216.69,217.72,216.62,217.05,79670.0,193.8372,194.7586,193.7746,194.1592,79670.0
2018-03-27 15:55:00,217.05,218.16,216.84,217.92,184453.0,194.1592,195.1522,193.9714,194.9375,184453.0
2018-03-28 09:30:00,218.89,219.82,218.52,219.28,72129.0,195.8052,196.6371,195.4742,196.154,72129.0
2018-03-28 09:35:00,219.38,219.63,218.45,218.53,36548.0,196.2435,196.4671,195.4116,195.4831,36548.0
2018-03-28 09:40:00,218.46,219.63,218.43,219.43,62153.0,195.4205,196.4671,195.3937,196.2882,62153.0
2018-03-28 09:45:00,219.46,219.63,218.85,219.35,27075.0,196.3151,196.4671,195.7694,196.2167,27075.0
2018-03-28 09:50:00,219.32,219.32,218.75,218.96,32869.0,196.1898,196.1898,195.6799,195.8678,32869.0
2018-03-28 09:55:00,218.97,219.43,218.75,219.25,39078.0,195.8767,196.2882,195.6799,196.1272,39078.0
2018-03-28 10:00:00,219.37,219.51,218.78,218.82,31883.0,196.2345,196.3598,195.7068,195.7426,31883.0
2018-03-28 10:05:00,218.86,219.32,218.75,219.02,26734.0,195.7783,196.1898,195.6799,195.9215,26734.0
2018-03-28 10:10:00,218.85,218.85,218.31,218.39,19661.0,195.7694,195.7694,195.2863,195.3579,19661.0
2018-03-28 10:15:00,218.42,218.83,218.07,218.5,19181.0,195.3847,195.7515,195.0717,195.4563,19181.0
2018-03-28 10:20:00,218.62,218.9,218.08,218.4,18501.0,195.5636,195.8141,195.0806,195.3668,18501.0
2018-03-28 10:25:00,218.33,218.53,217.83,218.3,32594.0,195.3042,195.4831,194.857,195.2774,32594.0
2018-03-28 10:30:00,218.36,218.42,217.69,217.71,61274.0,195.3311,195.3847,194.7317,194.7496,61274.0
2018-03-28 10:35:00,217.77,217.92,217.33,217.74,30252.0,194.8033,194.9375,194.4097,194.7765,30252.0
2018-03-28 10:40:00,217.64,217.95,217.23,217.74,26431.0,194.687,194.9643,194.3202,194.7765,26431.0
2018-03-28 10:45:00,217.67,217.9,217.13,217.81,32066.0,194.7138,194.9196,194.2308,194.8391,32066.0
2018-03-28 10:50:00,217.78,219.0,217.55,218.84,41073.0,194.8122,195.9036,194.6065,195.7604,41073.0
2018-03-28 10:55:00,218.68,219.26,218.67,218.84,53218.0,195.6173,196.1362,195.6084,195.7604,53218.0
2018-03-28 11:00:00,218.88,219.26,218.5,218.66,31127.0,195.7962,196.1362,195.4563,195.5994,31127.0
2018-03-28 11:05:00,218.68,218.88,218.36,218.69,26682.0,195.6173,195.7962,195.3311,195.6263,26682.0
2018-03-28 11:10:00,218.77,219.04,217.98,217.98,24131.0,195.6978,195.9394,194.9911,194.9911,24131.0
2018-03-28 11:15:00,217.88,218.42,217.67,218.18,28931.0,194.9017,195.3847,194.7138,195.1701,28931.0
2018-03-28 11:20:00,218.17,218.17,217.66,217.86,23043.0,195.1611,195.1611,194.7049,194.8838,23043.0
2018-03-28 11:25:00,217.81,217.91,217.53,217.53,41767.0,194.8391,194.9285,194.5886,194.5886,41767.0
2018-03-28 11:30:00,217.56,217.7,217.04,217.52,38545.0,194.6154,194.7407,194.1503,194.5797,38545.0
2018-03-28 11:35:00,217.61,217.82,217.48,217.62,19771.0,194.6602,194.848,194.5439,194.6691,19771.0
2018-03-28 11:40:00,217.65,217.96,217.5,217.82,21157.0,194.6959,194.9733,194.5618,194.848,21157.0
2018-03-28 11:45:00,217.89,217.99,217.64,217.92,23689.0,194.9106,195.0001,194.687,194.9375,23689.0
2018-03-28 11:50:00,217.96,218.0,217.72,217.79,19565.0,194.9733,195.009,194.7586,194.8212,19565.0
2018-03-28 11:55:00,217.79,218.26,217.73,217.81,19141.0,194.8212,195.2416,194.7675,194.8391,19141.0
2018-03-28 12:00:00,217.9,218.19,217.74,217.85,22277.0,194.9196,195.179,194.7765,194.8749,22277.0
2018-03-28 12:05:00,217.85,218.43,217.83,218.17,16364.0,194.8749,195.3937,194.857,195.1611,16364.0
2018-03-28 12:10:00,218.26,219.0,218.26,218.96,16775.0,195.2416,195.9036,195.2416,195.8678,16775.0
2018-03-28 12:15:00,218.96,219.61,218.69,219.61,20323.0,195.8678,196.4492,195.6263,196.4492,20323.0
2018-03-28 12:20:00,219.57,219.85,219.36,219.51,19230.0,196.4135,196.6639,196.2256,196.3598,19230.0
2018-03-28 12:25:00,219.53,219.72,219.11,219.19,11579.0,196.3777,196.5476,196.002,196.0735,11579.0
2018-03-28 12:30:00,219.25,219.3,218.89,219.02,25272.0,196.1272,196.1719,195.8052,195.9215,25272.0
2018-03-28 12:35:00,219.02,219.36,218.99,219.2,17552.0,195.9215,196.2256,195.8946,196.0825,17552.0
2018-03-28 12:40:00,219.23,219.74,219.23,219.62,13888.0,196.1093,196.5655,196.1093,196.4582,13888.0
2018-03-28 12:45:00,219.52,219.71,219.14,219.28,18198.0,196.3687,196.5387,196.0288,196.154,18198.0
2018-03-28 12:50:00,219.26,219.4,218.89,218.9,15201.0,196.1362,196.2614,195.8052,195.8141,15201.0
2018-03-28 12:55:00,218.85,218.85,218.45,218.47,21280.0,195.7694,195.7694,195.4116,195.4295,21280.0
2018-03-28 13:00:00,218.49,218.5,217.94,218.09,26409.0,195.4474,195.4563,194.9554,195.0895,26409.0
2018-03-28 13:05:00,218.09,218.5,218.08,218.45,19735.0,195.0895,195.4563,195.0806,195.4116,19735.0
2018-03-28 13:10:00,218.43,218.53,218.16,218.37,13476.0,195.3937,195.4831,195.1522,195.34,13476.0
2018-03-28 13:15:00,218.4,218.47,218.03,218.26,13949.0,195.3668,195.4295,195.0359,195.2416,13949.0
2018-03-28 13:20:00,218.29,219.18,218.26,219.03,23229.0,195.2685,196.0646,195.2416,195.9304,23229.0
2018-03-28 13:25:00,219.02,219.24,218.84,219.17,50700.0,195.9215,196.1183,195.7604,196.0556,50700.0
2018-03-28 13:30:00,219.2,219.24,218.65,218.93,17455.0,196.0825,196.1183,195.5905,195.841,17455.0
2018-03-28 13:35:00,218.94,219.23,218.87,219.23,26587.0,195.8499,196.1093,195.7873,196.1093,26587.0
2018-03-28 13:40:00,219.17,219.27,218.95,219.2,26045.0,196.0556,196.1451,195.8588,196.0825,26045.0
2018-03-28 13:45:00,219.26,219.77,219.26,219.74,27920.0,196.1362,196.5924,196.1362,196.5655,27920.0
2018-03-28 13:50:00,219.73,219.73,219.4,219.63,24107.0,196.5566,196.5566,196.2614,196.4671,24107.0
2018-03-28 13:55:00,219.67,219.79,219.46,219.67,20569.0,196.5029,196.6103,196.3151,196.5029,20569.0
2018-03-28 14:00:00,219.73,219.91,219.05,219.21,19817.0,196.5566,196.7176,195.9483,196.0914,19817.0
2018-03-28 14:05:00,219.19,219.21,218.93,219.06,18452.0,196.0735,196.0914,195.841,195.9572,18452.0
2018-03-28 14:10:00,219.05,219.05,218.64,218.89,12705.0,195.9483,195.9483,195.5815,195.8052,12705.0
2018-03-28 14:15:00,218.9,219.33,218.9,219.26,8302.0,195.8141,196.1988,195.8141,196.1362,8302.0
2018-03-28 14:20:00,219.31,219.53,219.29,219.34,17528.0,196.1809,196.3777,196.163,196.2077,17528.0
2018-03-28 14:25:00,219.34,219.41,218.98,219.0,26300.0,196.2077,196.2703,195.8857,195.9036,26300.0
2018-03-28 14:30:00,218.84,219.43,218.73,219.06,16742.0,195.7604,196.2882,195.662,195.9572,16742.0
2018-03-28 14:35:00,219.11,219.43,218.81,219.39,19237.0,196.002,196.2882,195.7336,196.2524,19237.0
2018-03-28 14:40:00,219.52,219.73,219.13,219.21,17051.0,196.3687,196.5566,196.0199,196.0914,17051.0
2018-03-28 14:45:00,219.23,219.43,219.04,219.43,13677.0,196.1093,196.2882,195.9394,196.2882,13677.0
2018-03-28 14:50:00,219.34,219.52,219.19,219.38,20213.0,196.2077,196.3687,196.0735,196.2435,20213.0
2018-03-28 14:55:00,219.32,219.4,219.1,219.23,14482.0,196.1898,196.2614,195.993,196.1093,14482.0
2018-03-28 15:00:00,219.13,219.29,218.44,218.44,18978.0,196.0199,196.163,195.4026,195.4026,18978.0
2018-03-28 15:05:00,218.38,218.69,217.89,217.89,18651.0,195.349,195.6263,194.9106,194.9106,18651.0
2018-03-28 15:10:00,217.94,218.5,217.94,218.32,29351.0,194.9554,195.4563,194.9554,195.2953,29351.0
2018-03-28 15:15:00,218.29,218.69,218.03,218.37,28345.0,195.2685,195.6263,195.0359,195.34,28345.0
2018-03-28 15:20:00,218.37,218.69,218.07,218.54,23136.0,195.34,195.6263,195.0717,195.4921,23136.0
2018-03-28 15:25:00,218.56,218.63,218.14,218.63,21695.0,195.51,195.5726,195.1343,195.5726,21695.0
2018-03-28 15:30:00,218.55,218.85,218.33,218.46,28976.0,195.501,195.7694,195.3042,195.4205,28976.0
2018-03-28 15:35:00,218.48,219.35,218.4,219.26,52434.0,195.4384,196.2167,195.3668,196.1362,52434.0
2018-03-28 15:40:00,219.27,219.42,218.83,218.83,40725.0,196.1451,196.2793,195.7515,195.7515,40725.0
2018-03-28 15:45:00,218.83,219.16,218.77,219.09,56863.0,195.7515,196.0467,195.6978,195.9841,56863.0
2018-03-28 15:50:00,219.15,219.25,218.88,218.97,63296.0,196.0378,196.1272,195.7962,195.8767,63296.0
2018-03-28 15:55:00,219.0,219.06,218.42,218.5,123570.0,195.9036,195.9572,195.3847,195.4563,123570.0
2018-03-29 09:30:00,219.38,220.13,219.23,220.13,69544.0,196.2435,196.9144,196.1093,196.9144,69544.0
2018-03-29 09:35:00,220.08,220.47,219.62,219.91,36389.0,196.8697,197.2185,196.4582,196.7176,36389.0
2018-03-29 09:40:00,220.0,220.01,219.53,219.6,23609.0,196.7981,196.8071,196.3777,196.4403,23609.0
2018-03-29 09:45:00,219.6,219.6,218.82,218.84,25261.0,196.4403,196.4403,195.7426,195.7604,25261.0
2018-03-29 09:50:00,218.89,219.01,218.49,218.58,30515.0,195.8052,195.9125,195.4474,195.5279,30515.0
2018-03-29 09:55:00,218.61,218.81,218.22,218.78,43119.0,195.5547,195.7336,195.2058,195.7068,43119.0
2018-03-29 10:00:00,218.66,218.94,218.51,218.64,19777.0,195.5994,195.8499,195.4652,195.5815,19777.0
2018-03-29 10:05:00,218.6,218.66,218.2,218.3,13510.0,195.5458,195.5994,195.1879,195.2774,13510.0
2018-03-29 10:10:00,218.31,218.84,218.31,218.56,16113.0,195.2863,195.7604,195.2863,195.51,16113.0
2018-03-29 10:15:00,218.51,218.65,218.28,218.49,16519.0,195.4652,195.5905,195.2595,195.4474,16519.0
2018-03-29 10:20:00,218.53,218.64,218.37,218.62,12714.0,195.4831,195.5815,195.34,195.5636,12714.0
2018-03-29 10:25:00,218.7,218.7,218.32,218.38,16611.0,195.6352,195.6352,195.2953,195.349,16611.0
2018-03-29 10:30:00,218.39,219.36,218.29,219.28,42012.0,195.3579,196.2256,195.2685,196.154,42012.0
2018-03-29 10:35:00,219.35,219.5,219.13,219.39,40274.0,196.2167,196.3508,196.0199,196.2524,40274.0
2018-03-29 10:40:00,219.45,219.81,219.18,219.81,23258.0,196.3061,196.6281,196.0646,196.6281,23258.0
2018-03-29 10:45:00,219.83,220.18,219.65,219.89,55164.0,196.646,196.9591,196.485,196.6997,55164.0
2018-03-29 10:50:00,219.87,220.11,219.66,219.76,30308.0,196.6818,196.8965,196.494,196.5834,30308.0
2018-03-29 10:55:00,219.7,220.1,219.68,219.96,26510.0,196.5297,196.8876,196.5119,196.7623,26510.0
2018-03-29 11:00:00,219.96,220.49,219.96,220.41,24060.0,196.7623,197.2364,196.7623,197.1649,24060.0
2018-03-29 11:05:00,220.4,220.8,220.26,220.79,23590.0,197.1559,197.5137,197.0307,197.5048,23590.0
2018-03-29 11:10:00,220.8,220.85,220.51,220.62,25927.0,197.5137,197.5585,197.2543,197.3527,25927.0
2018-03-29 11:15:00,220.62,220.81,220.4,220.43,30854.0,197.3527,197.5227,197.1559,197.1828,30854.0
2018-03-29 11:20:00,220.42,220.47,220.18,220.25,18159.0,197.1738,197.2185,196.9591,197.0217,18159.0
2018-03-29 11:25:00,220.29,220.66,220.26,220.66,31427.0,197.0575,197.3885,197.0307,197.3885,31427.0
2018-03-29 11:30:00,220.7,220.7,220.43,220.58,15370.0,197.4243,197.4243,197.1828,197.3169,15370.0
2018-03-29 11:35:00,220.59,220.88,220.53,220.77,34162.0,197.3259,197.5853,197.2722,197.4869,34162.0
2018-03-29 11:40:00,220.78,221.29,220.65,220.96,75056.0,197.4958,197.9521,197.3796,197.6569,75056.0
2018-03-29 11:45:00,221.0,221.27,220.85,221.18,27251.0,197.6926,197.9342,197.5585,197.8537,27251.0
2018-03-29 11:50:00,221.21,221.3,221.03,221.06,27210.0,197.8805,197.961,197.7195,197.7463,27210.0
2018-03-29 11:55:00,221.03,221.24,221.0,221.21,20868.0,197.7195,197.9073,197.6926,197.8805,20868.0
2018-03-29 12:00:00,221.22,221.24,220.7,220.79,19757.0,197.8894,197.9073,197.4243,197.5048,19757.0
2018-03-29 12:05:00,220.9,221.09,220.8,220.85,13481.0,197.6032,197.7732,197.5137,197.5585,13481.0
2018-03-29 12:10:00,220.86,221.0,220.71,220.85,21338.0,197.5674,197.6926,197.4332,197.5585,21338.0
2018-03-29 12:15:00,220.85,221.14,220.79,221.03,12288.0,197.5585,197.8179,197.5048,197.7195,12288.0
2018-03-29 12:20:00,221.09,221.1,220.92,221.07,21351.0,197.7732,197.7821,197.6211,197.7553,21351.0
2018-03-29 12:25:00,221.05,221.43,220.99,221.41,20246.0,197.7374,198.0773,197.6837,198.0594,20246.0
2018-03-29 12:30:00,221.45,221.54,221.34,221.34,29367.0,198.0952,198.1757,197.9968,197.9968,29367.0
2018-03-29 12:35:00,221.4,221.45,221.27,221.33,11330.0,198.0505,198.0952,197.9342,197.9878,11330.0
2018-03-29 12:40:00,221.36,221.42,221.16,221.27,16287.0,198.0147,198.0684,197.8358,197.9342,16287.0
2018-03-29 12:45:00,221.22,221.33,221.05,221.23,14752.0,197.8894,197.9878,197.7374,197.8984,14752.0
2018-03-29 12:50:00,221.29,221.54,221.29,221.54,13189.0,197.9521,198.1757,197.9521,198.1757,13189.0
2018-03-29 12:55:00,221.54,221.88,221.54,221.86,29092.0,198.1757,198.4798,198.1757,198.4619,29092.0
2018-03-29 13:00:00,221.87,222.01,221.52,221.52,23445.0,198.4709,198.5961,198.1578,198.1578,23445.0
2018-03-29 13:05:00,221.52,221.52,221.3,221.37,9135.0,198.1578,198.1578,197.961,198.0236,9135.0
2018-03-29 13:10:00,221.33,221.66,221.31,221.56,13694.0,197.9878,198.283,197.97,198.1936,13694.0
2018-03-29 13:15:00,221.54,221.86,221.51,221.83,16567.0,198.1757,198.4619,198.1489,198.4351,16567.0
2018-03-29 13:20:00,221.79,221.83,221.57,221.7,13167.0,198.3993,198.4351,198.2025,198.3188,13167.0
2018-03-29 13:25:00,221.69,221.88,221.59,221.86,12967.0,198.3099,198.4798,198.2204,198.4619,12967.0
2018-03-29 13:30:00,221.87,222.07,221.82,221.92,23107.0,198.4709,198.6498,198.4262,198.5156,23107.0
2018-03-29 13:35:00,221.92,221.92,221.67,221.67,26577.0,198.5156,198.5156,198.292,198.292,26577.0
2018-03-29 13:40:00,221.7,221.96,221.68,221.96,25975.0,198.3188,198.5514,198.3009,198.5514,25975.0
2018-03-29 13:45:00,221.98,222.38,221.91,222.33,20231.0,198.5693,198.9271,198.5067,198.8824,20231.0
2018-03-29 13:50:00,222.34,222.6,222.3,222.54,34067.0,198.8913,199.1239,198.8555,199.0702,34067.0
2018-03-29 13:55:00,222.52,222.73,222.49,222.67,28315.0,199.0523,199.2402,199.0255,199.1865,28315.0
2018-03-29 14:00:00,222.67,222.93,222.57,222.93,40932.0,199.1865,199.4191,199.0971,199.4191,40932.0
2018-03-29 14:05:00,222.88,223.11,222.76,222.84,32112.0,199.3744,199.5801,199.267,199.3386,32112.0
2018-03-29 14:10:00,222.85,223.35,222.85,223.18,17623.0,199.3475,199.7948,199.3475,199.6427,17623.0
2018-03-29 14:15:00,223.2,223.3,223.06,223.17,31483.0,199.6606,199.7501,199.5354,199.6338,31483.0
2018-03-29 14:20:00,223.19,223.26,222.67,222.73,27524.0,199.6517,199.7143,199.1865,199.2402,27524.0
2018-03-29 14:25:00,222.7,222.83,222.57,222.67,27654.0,199.2134,199.3296,199.0971,199.1865,27654.0
2018-03-29 14:30:00,222.64,222.82,222.48,222.64,37425.0,199.1597,199.3207,199.0166,199.1597,37425.0
2018-03-29 14:35:00,222.7,222.72,222.4,222.46,32250.0,199.2134,199.2312,198.945,198.9987,32250.0
2018-03-29 14:40:00,222.49,222.6,222.41,222.54,18888.0,199.0255,199.1239,198.9539,199.0702,18888.0
2018-03-29 14:45:00,222.54,222.78,222.46,222.71,27408.0,199.0702,199.2849,198.9987,199.2223,27408.0
2018-03-29 14:50:00,222.69,222.72,222.39,222.43,29466.0,199.2044,199.2312,198.9361,198.9718,29466.0
2018-03-29 14:55:00,222.49,222.64,222.34,222.38,39332.0,199.0255,199.1597,198.8913,198.9271,39332.0
2018-03-29 15:00:00,222.38,222.84,222.25,222.73,30843.0,198.9271,199.3386,198.8108,199.2402,30843.0
2018-03-29 15:05:00,222.74,222.92,222.74,222.87,34153.0,199.2491,199.4102,199.2491,199.3654,34153.0
2018-03-29 15:10:00,222.89,222.93,222.74,222.76,41680.0,199.3833,199.4191,199.2491,199.267,41680.0
2018-03-29 15:15:00,222.74,222.81,222.62,222.81,27388.0,199.2491,199.3118,199.1418,199.3118,27388.0
2018-03-29 15:20:00,222.8,222.81,222.64,222.64,42048.0,199.3028,199.3118,199.1597,199.1597,42048.0
2018-03-29 15:25:00,222.62,222.63,222.04,222.29,32005.0,199.1418,199.1507,198.623,198.8466,32005.0
2018-03-29 15:30:00,222.3,222.33,221.79,221.84,44530.0,198.8555,198.8824,198.3993,198.4441,44530.0
2018-03-29 15:35:00,221.8,222.04,221.51,222.01,55869.0,198.4083,198.623,198.1489,198.5961,55869.0
2018-03-29 15:40:00,221.98,222.08,221.61,221.64,39988.0,198.5693,198.6587,198.2383,198.2651,39988.0
2018-03-29 15:45:00,221.58,221.93,221.37,221.54,141713.0,198.2115,198.5246,198.0236,198.1757,141713.0
2018-03-29 15:50:00,221.55,221.68,220.37,220.52,165603.0,198.1846,198.3009,197.1291,197.2633,165603.0
2018-03-29 15:55:00,220.59,220.66,219.67,219.82,461724.0,197.3259,197.3885,196.5029,196.6371,461724.0
2018-04-02 09:30:00,218.46,219.86,217.48,219.45,199351.0,195.4205,196.6729,194.5439,196.3061,199351.0
2018-04-02 09:35:00,219.43,220.97,219.4,220.88,98594.0,196.2882,197.6658,196.2614,197.5853,98594.0
2018-04-02 09:40:00,220.88,222.99,220.18,222.92,121682.0,197.5853,199.4728,196.9591,199.4102,121682.0
2018-04-02 09:45:00,222.9,222.91,221.11,221.36,75522.0,199.3923,199.4012,197.791,198.0147,75522.0
2018-04-02 09:50:00,221.36,221.84,220.83,220.96,58697.0,198.0147,198.4441,197.5406,197.6569,58697.0
2018-04-02 09:55:00,220.87,221.98,220.84,221.97,47239.0,197.5764,198.5693,197.5495,198.5603,47239.0
2018-04-02 10:00:00,221.85,222.65,221.81,222.07,64923.0,198.453,199.1686,198.4172,198.6498,64923.0
2018-04-02 10:05:00,222.06,222.46,221.92,222.39,45003.0,198.6409,198.9987,198.5156,198.9361,45003.0
2018-04-02 10:10:00,222.45,222.64,222.06,222.33,51714.0,198.9897,199.1597,198.6409,198.8824,51714.0
2018-04-02 10:15:00,222.33,222.38,221.86,222.13,47665.0,198.8824,198.9271,198.4619,198.7035,47665.0
2018-04-02 10:20:00,222.18,222.49,221.95,221.96,45820.0,198.7482,199.0255,198.5425,198.5514,45820.0
2018-04-02 10:25:00,221.97,222.16,221.41,221.45,24908.0,198.5603,198.7303,198.0594,198.0952,24908.0
2018-04-02 10:30:00,221.52,221.82,221.17,221.48,36727.0,198.1578,198.4262,197.8447,198.122,36727.0
2018-04-02 10:35:00,221.49,221.67,221.11,221.48,38371.0,198.131,198.292,197.791,198.122,38371.0
2018-04-02 10:40:00,221.48,221.7,221.21,221.38,23288.0,198.122,198.3188,197.8805,198.0326,23288.0
2018-04-02 10:45:00,221.33,221.91,221.25,221.75,40373.0,197.9878,198.5067,197.9163,198.3635,40373.0
2018-04-02 10:50:00,221.71,222.11,221.34,221.44,49631.0,198.3278,198.6856,197.9968,198.0862,49631.0
2018-04-02 10:55:00,221.44,221.68,221.11,221.54,29843.0,198.0862,198.3009,197.791,198.1757,29843.0
2018-04-02 11:00:00,221.55,221.78,221.39,221.58,48572.0,198.1846,198.3904,198.0415,198.2115,48572.0
2018-04-02 11:05:00,221.54,221.54,220.83,221.26,55554.0,198.1757,198.1757,197.5406,197.9252,55554.0
2018-04-02 11:10:00,221.22,221.39,220.83,221.2,38181.0,197.8894,198.0415,197.5406,197.8716,38181.0
2018-04-02 11:15:00,221.19,221.69,221.11,221.46,50489.0,197.8626,198.3099,197.791,198.1041,50489.0
2018-04-02 11:20:00,221.47,221.65,221.23,221.34,49013.0,198.1131,198.2741,197.8984,197.9968,49013.0
2018-04-02 11:25:00,221.44,221.54,221.16,221.34,30259.0,198.0862,198.1757,197.8358,197.9968,30259.0
2018-04-02 11:30:00,221.36,221.38,220.63,220.69,31527.0,198.0147,198.0326,197.3617,197.4153,31527.0
2018-04-02 11:35:00,220.66,220.74,219.43,219.55,48147.0,197.3885,197.4601,196.2882,196.3956,48147.0
2018-04-02 11:40:00,219.61,219.63,218.76,219.06,39319.0,196.4492,196.4671,195.6889,195.9572,39319.0
2018-04-02 11:45:00,219.02,219.4,218.53,219.07,26766.0,195.9215,196.2614,195.4831,195.9662,26766.0
2018-04-02 11:50:00,219.15,219.2,218.28,218.74,46051.0,196.0378,196.0825,195.2595,195.671,46051.0
2018-04-02 11:55:00,218.89,219.26,218.55,218.86,35709.0,195.8052,196.1362,195.501,195.7783,35709.0
2018-04-02 12:00:00,218.81,218.86,218.11,218.38,30212.0,195.7336,195.7783,195.1074,195.349,30212.0
2018-04-02 12:05:00,218.43,218.51,217.86,218.12,39697.0,195.3937,195.4652,194.8838,195.1164,39697.0
2018-04-02 12:10:00,218.06,218.2,217.48,217.68,40387.0,195.0627,195.1879,194.5439,194.7228,40387.0
2018-04-02 12:15:00,217.84,217.84,217.12,217.57,27471.0,194.8659,194.8659,194.2218,194.6244,27471.0
2018-04-02 12:20:00,217.46,217.97,217.4,217.76,41233.0,194.526,194.9822,194.4723,194.7943,41233.0
2018-04-02 12:25:00,217.65,217.71,217.07,217.16,39096.0,194.6959,194.7496,194.1771,194.2576,39096.0
2018-04-02 12:30:00,217.26,217.6,217.22,217.56,40693.0,194.3471,194.6512,194.3113,194.6154,40693.0
2018-04-02 12:35:00,217.59,218.08,217.59,217.67,35066.0,194.6423,195.0806,194.6423,194.7138,35066.0
2018-04-02 12:40:00,217.67,218.35,217.55,218.25,37463.0,194.7138,195.3221,194.6065,195.2327,37463.0
2018-04-02 12:45:00,218.23,218.24,217.83,217.95,25369.0,195.2148,195.2237,194.857,194.9643,25369.0
2018-04-02 12:50:00,218.02,218.07,217.67,217.71,31331.0,195.0269,195.0717,194.7138,194.7496,31331.0
2018-04-02 12:55:00,217.67,217.78,217.5,217.63,23278.0,194.7138,194.8122,194.5618,194.6781,23278.0
2018-04-02 13:00:00,217.58,217.9,217.48,217.59,43781.0,194.6333,194.9196,194.5439,194.6423,43781.0
2018-04-02 13:05:00,217.62,217.84,217.4,217.4,18568.0,194.6691,194.8659,194.4723,194.4723,18568.0
2018-04-02 13:10:00,217.39,217.88,217.37,217.59,19303.0,194.4634,194.9017,194.4455,194.6423,19303.0
2018-04-02 13:15:00,217.55,217.81,217.54,217.63,23417.0,194.6065,194.8391,194.5975,194.6781,23417.0
2018-04-02 13:20:00,217.63,217.7,217.36,217.55,19929.0,194.6781,194.7407,194.4365,194.6065,19929.0
2018-04-02 13:25:00,217.56,217.56,216.92,217.11,28115.0,194.6154,194.6154,194.0429,194.2129,28115.0
2018-04-02 13:30:00,217.1,217.6,217.1,217.47,18736.0,194.204,194.6512,194.204,194.5349,18736.0
2018-04-02 13:35:00,217.54,217.74,217.35,217.42,26726.0,194.5975,194.7765,194.4276,194.4902,26726.0
2018-04-02 13:40:00,217.51,217.53,216.79,216.89,33192.0,194.5707,194.5886,193.9266,194.0161,33192.0
2018-04-02 13:45:00,216.88,216.98,216.32,216.42,26311.0,194.0072,194.0966,193.5062,193.5957,26311.0
2018-04-02 13:50:00,216.45,216.66,216.09,216.18,24589.0,193.6225,193.8104,193.3005,193.381,24589.0
2018-04-02 13:55:00,216.14,216.26,215.78,215.78,29382.0,193.3452,193.4525,193.0232,193.0232,29382.0
2018-04-02 14:00:00,215.75,215.78,215.41,215.57,47584.0,192.9963,193.0232,192.6922,192.8353,47584.0
2018-04-02 14:05:00,215.62,215.68,215.01,215.41,106190.0,192.88,192.9337,192.3344,192.6922,106190.0
2018-04-02 14:10:00,215.36,215.55,215.14,215.4,42305.0,192.6475,192.8174,192.4507,192.6832,42305.0
2018-04-02 14:15:00,215.46,215.55,214.87,215.02,55073.0,192.7369,192.8174,192.2091,192.3433,55073.0
2018-04-02 14:20:00,215.0,215.49,215.0,215.4,49149.0,192.3254,192.7637,192.3254,192.6832,49149.0
2018-04-02 14:25:00,215.41,215.46,214.81,214.92,64911.0,192.6922,192.7369,192.1555,192.2539,64911.0
2018-04-02 14:30:00,214.91,215.43,214.79,215.21,55050.0,192.2449,192.7101,192.1376,192.5133,55050.0
2018-04-02 14:35:00,215.2,215.31,214.73,215.0,56264.0,192.5043,192.6027,192.0839,192.3254,56264.0
2018-04-02 14:40:00,214.99,215.04,214.63,214.81,62437.0,192.3165,192.3612,191.9944,192.1555,62437.0
2018-04-02 14:45:00,214.8,215.47,214.78,215.46,45892.0,192.1465,192.7459,192.1286,192.7369,45892.0
2018-04-02 14:50:00,215.42,215.69,215.21,215.64,49949.0,192.7011,192.9427,192.5133,192.8979,49949.0
2018-04-02 14:55:00,215.59,215.65,215.26,215.42,46586.0,192.8532,192.9069,192.558,192.7011,46586.0
2018-04-02 15:00:00,215.42,215.49,215.0,215.18,60235.0,192.7011,192.7637,192.3254,192.4864,60235.0
2018-04-02 15:05:00,215.12,215.19,214.87,215.05,43229.0,192.4328,192.4954,192.2091,192.3702,43229.0
2018-04-02 15:10:00,214.99,215.55,214.82,215.44,57693.0,192.3165,192.8174,192.1644,192.719,57693.0
2018-04-02 15:15:00,215.43,215.74,215.26,215.74,57711.0,192.7101,192.9874,192.558,192.9874,57711.0
2018-04-02 15:20:00,215.69,215.79,215.26,215.36,78155.0,192.9427,193.0321,192.558,192.6475,78155.0
2018-04-02 15:25:00,215.37,215.38,215.18,215.38,53331.0,192.6564,192.6653,192.4864,192.6653,53331.0
2018-04-02 15:30:00,215.38,215.64,215.07,215.13,83757.0,192.6653,192.8979,192.388,192.4417,83757.0
2018-04-02 15:35:00,215.19,215.77,215.19,215.61,89918.0,192.4954,193.0142,192.4954,192.8711,89918.0
2018-04-02 15:40:00,215.58,216.46,215.5,216.3,124323.0,192.8443,193.6314,192.7727,193.4883,124323.0
2018-04-02 15:45:00,216.31,216.83,216.29,216.62,119696.0,193.4973,193.9624,193.4794,193.7746,119696.0
2018-04-02 15:50:00,216.59,217.69,216.56,217.57,105185.0,193.7477,194.7317,193.7209,194.6244,105185.0
2018-04-02 15:55:00,217.57,217.59,216.84,217.16,201617.0,194.6244,194.6423,193.9714,194.2576,201617.0
2018-04-03 09:30:00,220.34,222.21,219.69,221.75,180748.0,197.1023,198.775,196.5208,198.3635,180748.0
2018-04-03 09:35:00,221.66,223.96,221.48,223.96,132636.0,198.283,200.3405,198.122,200.3405,132636.0
2018-04-03 09:40:00,223.96,224.98,223.47,224.59,165145.0,200.3405,201.2529,199.9022,200.904,165145.0
2018-04-03 09:45:00,224.51,224.62,223.87,224.11,75758.0,200.8325,200.9309,200.26,200.4747,75758.0
2018-04-03 09:50:00,224.04,224.31,223.71,224.22,67998.0,200.412,200.6536,200.1168,200.5731,67998.0
2018-04-03 09:55:00,224.25,224.55,223.95,223.98,52042.0,200.5999,200.8683,200.3315,200.3584,52042.0
2018-04-03 10:00:00,223.97,224.04,223.0,223.76,57363.0,200.3494,200.412,199.4817,200.1616,57363.0
2018-04-03 10:05:00,223.8,224.01,223.08,223.08,75661.0,200.1973,200.3852,199.5533,199.5533,75661.0
2018-04-03 10:10:00,223.1,223.1,222.45,223.02,51918.0,199.5712,199.5712,198.9897,199.4996,51918.0
2018-04-03 10:15:00,223.02,223.92,222.82,223.64,51486.0,199.4996,200.3047,199.3207,200.0542,51486.0
2018-04-03 10:20:00,223.64,223.97,223.42,223.59,53683.0,200.0542,200.3494,199.8574,200.0095,53683.0
2018-04-03 10:25:00,223.64,223.77,223.26,223.77,75243.0,200.0542,200.1705,199.7143,200.1705,75243.0
2018-04-03 10:30:00,223.73,223.8,223.29,223.42,38771.0,200.1347,200.1973,199.7411,199.8574,38771.0
2018-04-03 10:35:00,223.39,223.44,221.72,221.92,44047.0,199.8306,199.8753,198.3367,198.5156,44047.0
2018-04-03 10:40:00,221.85,222.46,221.79,222.36,38296.0,198.453,198.9987,198.3993,198.9092,38296.0
2018-04-03 10:45:00,222.37,223.03,222.37,222.91,24405.0,198.9182,199.5086,198.9182,199.4012,24405.0
2018-04-03 10:50:00,222.91,223.07,222.42,222.61,31004.0,199.4012,199.5443,198.9629,199.1328,31004.0
2018-04-03 10:55:00,222.6,222.8,222.25,222.77,33400.0,199.1239,199.3028,198.8108,199.276,33400.0
2018-04-03 11:00:00,222.79,222.95,222.51,222.51,21369.0,199.2939,199.437,199.0434,199.0434,21369.0
2018-04-03 11:05:00,222.47,222.86,222.43,222.72,27342.0,199.0076,199.3565,198.9718,199.2312,27342.0
2018-04-03 11:10:00,222.65,222.65,222.14,222.3,34553.0,199.1686,199.1686,198.7124,198.8555,34553.0
2018-04-03 11:15:00,222.29,222.61,222.06,222.61,25207.0,198.8466,199.1328,198.6409,199.1328,25207.0
2018-04-03 11:20:00,222.52,222.7,222.42,222.53,29006.0,199.0523,199.2134,198.9629,199.0613,29006.0
2018-04-03 11:25:00,222.52,222.77,222.44,222.44,35430.0,199.0523,199.276,198.9808,198.9808,35430.0
2018-04-03 11:30:00,222.43,222.52,222.1,222.12,27919.0,198.9718,199.0523,198.6766,198.6945,27919.0
2018-04-03 11:35:00,222.12,222.21,221.6,221.64,60082.0,198.6945,198.775,198.2294,198.2651,60082.0
2018-04-03 11:40:00,221.65,221.89,221.55,221.82,28247.0,198.2741,198.4888,198.1846,198.4262,28247.0
2018-04-03 11:45:00,221.76,222.08,221.66,221.69,20565.0,198.3725,198.6587,198.283,198.3099,20565.0
2018-04-03 11:50:00,221.66,221.71,221.21,221.3,29458.0,198.283,198.3278,197.8805,197.961,29458.0
2018-04-03 11:55:00,221.32,221.41,221.0,221.19,36210.0,197.9789,198.0594,197.6926,197.8626,36210.0
2018-04-03 12:00:00,221.19,221.76,221.16,221.58,12944.0,197.8626,198.3725,197.8358,198.2115,12944.0
2018-04-03 12:05:00,221.61,221.85,221.51,221.59,20135.0,198.2383,198.453,198.1489,198.2204,20135.0
2018-04-03 12:10:00,221.51,221.57,221.21,221.29,17144.0,198.1489,198.2025,197.8805,197.9521,17144.0
2018-04-03 12:15:00,221.33,221.67,221.18,221.24,24121.0,197.9878,198.292,197.8537,197.9073,24121.0
2018-04-03 12:20:00,221.25,221.56,221.02,221.06,30681.0,197.9163,198.1936,197.7105,197.7463,30681.0
2018-04-03 12:25:00,221.05,221.07,220.82,220.92,12151.0,197.7374,197.7553,197.5316,197.6211,12151.0
2018-04-03 12:30:00,220.92,221.27,220.79,221.15,20413.0,197.6211,197.9342,197.5048,197.8268,20413.0
2018-04-03 12:35:00,221.19,221.48,221.19,221.39,30249.0,197.8626,198.122,197.8626,198.0415,30249.0
2018-04-03 12:40:00,221.46,221.83,221.46,221.71,17325.0,198.1041,198.4351,198.1041,198.3278,17325.0
2018-04-03 12:45:00,221.71,221.8,221.34,221.38,27490.0,198.3278,198.4083,197.9968,198.0326,27490.0
2018-04-03 12:50:00,221.41,221.56,221.2,221.24,20065.0,198.0594,198.1936,197.8716,197.9073,20065.0
2018-04-03 12:55:00,221.24,221.37,221.14,221.26,9296.0,197.9073,198.0236,197.8179,197.9252,9296.0
2018-04-03 13:00:00,221.22,221.27,220.9,221.27,13420.0,197.8894,197.9342,197.6032,197.9342,13420.0
2018-04-03 13:05:00,221.35,221.47,220.98,220.98,16362.0,198.0057,198.1131,197.6748,197.6748,16362.0
2018-04-03 13:10:00,221.03,221.21,220.93,220.96,16151.0,197.7195,197.8805,197.63,197.6569,16151.0
2018-04-03 13:15:00,220.97,221.25,220.87,221.24,13348.0,197.6658,197.9163,197.5764,197.9073,13348.0
2018-04-03 13:20:00,221.26,221.84,221.25,221.82,20191.0,197.9252,198.4441,197.9163,198.4262,20191.0
2018-04-03 13:25:00,221.81,222.17,221.79,222.0,18434.0,198.4172,198.7393,198.3993,198.5872,18434.0
2018-04-03 13:30:00,221.98,222.32,221.95,222.02,14850.0,198.5693,198.8734,198.5425,198.6051,14850.0
2018-04-03 13:35:00,222.1,222.13,221.77,221.78,11678.0,198.6766,198.7035,198.3814,198.3904,11678.0
2018-04-03 13:40:00,221.77,222.05,221.77,222.0,15711.0,198.3814,198.6319,198.3814,198.5872,15711.0
2018-04-03 13:45:00,222.01,222.11,221.79,221.87,25515.0,198.5961,198.6856,198.3993,198.4709,25515.0
2018-04-03 13:50:00,221.84,222.22,221.83,222.21,16535.0,198.4441,198.784,198.4351,198.775,16535.0
2018-04-03 13:55:00,222.25,222.61,222.25,222.55,16079.0,198.8108,199.1328,198.8108,199.0792,16079.0
2018-04-03 14:00:00,222.52,222.68,222.16,222.29,22835.0,199.0523,199.1955,198.7303,198.8466,22835.0
2018-04-03 14:05:00,222.32,222.36,221.96,222.14,23335.0,198.8734,198.9092,198.5514,198.7124,23335.0
2018-04-03 14:10:00,222.13,222.18,221.99,221.99,21965.0,198.7035,198.7482,198.5782,198.5782,21965.0
2018-04-03 14:15:00,222.0,222.0,221.64,221.88,25860.0,198.5872,198.5872,198.2651,198.4798,25860.0
2018-04-03 14:20:00,221.89,222.17,221.85,222.17,20676.0,198.4888,198.7393,198.453,198.7393,20676.0
2018-04-03 14:25:00,222.15,222.18,221.82,221.94,22056.0,198.7214,198.7482,198.4262,198.5335,22056.0
2018-04-03 14:30:00,221.89,221.94,221.33,221.4,35100.0,198.4888,198.5335,197.9878,198.0505,35100.0
2018-04-03 14:35:00,221.37,221.55,221.33,221.44,31830.0,198.0236,198.1846,197.9878,198.0862,31830.0
2018-04-03 14:40:00,221.46,221.53,221.0,221.02,32029.0,198.1041,198.1667,197.6926,197.7105,32029.0
2018-04-03 14:45:00,221.03,222.04,221.03,221.94,41337.0,197.7195,198.623,197.7195,198.5335,41337.0
2018-04-03 14:50:00,221.91,222.13,221.8,222.01,29014.0,198.5067,198.7035,198.4083,198.5961,29014.0
2018-04-03 14:55:00,222.09,222.68,222.09,222.51,20085.0,198.6677,199.1955,198.6677,199.0434,20085.0
2018-04-03 15:00:00,222.5,223.49,222.43,223.23,38861.0,199.0345,199.92,198.9718,199.6875,38861.0
2018-04-03 15:05:00,223.29,224.4,223.29,224.26,52481.0,199.7411,200.7341,199.7411,200.6088,52481.0
2018-04-03 15:10:00,224.23,224.64,223.93,224.06,81080.0,200.582,200.9488,200.3136,200.4299,81080.0
2018-04-03 15:15:00,224.0,224.56,223.87,224.53,50874.0,200.3763,200.8772,200.26,200.8504,50874.0
2018-04-03 15:20:00,224.53,224.58,224.1,224.41,48211.0,200.8504,200.8951,200.4657,200.743,48211.0
2018-04-03 15:25:00,224.42,225.1,224.33,224.9,71945.0,200.752,201.3602,200.6715,201.1813,71945.0
2018-04-03 15:30:00,224.98,224.98,224.31,224.42,76930.0,201.2529,201.2529,200.6536,200.752,76930.0
2018-04-03 15:35:00,224.42,224.42,223.89,224.36,75722.0,200.752,200.752,200.2779,200.6983,75722.0
2018-04-03 15:40:00,224.37,224.58,224.19,224.28,54388.0,200.7072,200.8951,200.5462,200.6267,54388.0
2018-04-03 15:45:00,224.26,224.67,223.9,224.04,121955.0,200.6088,200.9756,200.2868,200.412,121955.0
2018-04-03 15:50:00,224.04,224.34,223.91,224.01,73660.0,200.412,200.6804,200.2957,200.3852,73660.0
2018-04-03 15:55:00,224.01,224.82,223.89,224.52,210606.0,200.3852,201.1098,200.2779,200.8414,210606.0
2018-04-04 09:30:00,220.69,222.49,220.46,221.22,103396.0,197.4153,199.0255,197.2096,197.8894,103396.0
2018-04-04 09:35:00,221.14,221.73,221.02,221.52,43597.0,197.8179,198.3457,197.7105,198.1578,43597.0
2018-04-04 09:40:00,221.45,222.94,221.22,222.49,70581.0,198.0952,199.428,197.8894,199.0255,70581.0
2018-04-04 09:45:00,222.61,222.66,220.84,220.99,61382.0,199.1328,199.1776,197.5495,197.6837,61382.0
2018-04-04 09:50:00,220.99,221.08,220.42,220.86,48399.0,197.6837,197.7642,197.1738,197.5674,48399.0
2018-04-04 09:55:00,220.94,222.26,220.85,222.26,56322.0,197.639,198.8198,197.5585,198.8198,56322.0
2018-04-04 10:00:00,222.08,222.26,221.38,221.74,35904.0,198.6587,198.8198,198.0326,198.3546,35904.0
2018-04-04 10:05:00,221.77,222.23,221.4,221.94,32926.0,198.3814,198.7929,198.0505,198.5335,32926.0
2018-04-04 10:10:00,221.89,222.01,221.6,221.75,27485.0,198.4888,198.5961,198.2294,198.3635,27485.0
2018-04-04 10:15:00,221.75,221.75,221.02,221.59,24081.0,198.3635,198.3635,197.7105,198.2204,24081.0
2018-04-04 10:20:00,221.55,221.83,221.3,221.75,34720.0,198.1846,198.4351,197.961,198.3635,34720.0
2018-04-04 10:25:00,221.75,222.22,221.6,221.82,36620.0,198.3635,198.784,198.2294,198.4262,36620.0
2018-04-04 10:30:00,221.84,221.94,221.53,221.54,33198.0,198.4441,198.5335,198.1667,198.1757,33198.0
2018-04-04 10:35:00,221.62,222.44,221.6,222.35,33231.0,198.2473,198.9808,198.2294,198.9003,33231.0
2018-04-04 10:40:00,222.4,222.62,222.28,222.54,29816.0,198.945,199.1418,198.8377,199.0702,29816.0
2018-04-04 10:45:00,222.52,223.22,222.38,223.17,35936.0,199.0523,199.6785,198.9271,199.6338,35936.0
2018-04-04 10:50:00,223.15,223.3,222.96,223.03,36767.0,199.6159,199.7501,199.4459,199.5086,36767.0
2018-04-04 10:55:00,223.05,223.54,222.85,223.41,42773.0,199.5264,199.9648,199.3475,199.8485,42773.0
2018-04-04 11:00:00,223.33,223.49,223.11,223.22,30843.0,199.7769,199.92,199.5801,199.6785,30843.0
2018-04-04 11:05:00,223.2,223.38,223.05,223.3,28605.0,199.6606,199.8216,199.5264,199.7501,28605.0
2018-04-04 11:10:00,223.26,223.74,223.25,223.49,31986.0,199.7143,200.1437,199.7054,199.92,31986.0
2018-04-04 11:15:00,223.49,224.3,223.49,224.13,28685.0,199.92,200.6446,199.92,200.4925,28685.0
2018-04-04 11:20:00,224.16,224.5,224.16,224.33,31193.0,200.5194,200.8235,200.5194,200.6715,31193.0
2018-04-04 11:25:00,224.33,224.34,224.1,224.19,23502.0,200.6715,200.6804,200.4657,200.5462,23502.0
2018-04-04 11:30:00,224.14,224.6,223.95,224.25,28188.0,200.5015,200.913,200.3315,200.5999,28188.0
2018-04-04 11:35:00,224.18,224.39,224.12,224.29,79446.0,200.5373,200.7251,200.4836,200.6357,79446.0
2018-04-04 11:40:00,224.29,224.52,224.05,224.48,56812.0,200.6357,200.8414,200.421,200.8056,56812.0
2018-04-04 11:45:00,224.46,224.84,224.34,224.6,54010.0,200.7877,201.1277,200.6804,200.913,54010.0
2018-04-04 11:50:00,224.6,224.91,224.49,224.86,50611.0,200.913,201.1903,200.8146,201.1456,50611.0
2018-04-04 11:55:00,224.89,225.11,224.8,225.1,51738.0,201.1724,201.3692,201.0919,201.3602,51738.0
2018-04-04 12:00:00,225.1,225.26,224.83,225.09,24028.0,201.3602,201.5034,201.1187,201.3513,24028.0
2018-04-04 12:05:00,225.12,225.79,225.12,225.74,56050.0,201.3781,201.9775,201.3781,201.9327,56050.0
2018-04-04 12:10:00,225.66,226.47,225.66,226.44,58246.0,201.8612,202.5858,201.8612,202.5589,58246.0
2018-04-04 12:15:00,226.44,226.5,225.83,225.85,49535.0,202.5589,202.6126,202.0133,202.0311,49535.0
2018-04-04 12:20:00,225.89,226.44,225.73,226.4,33461.0,202.0669,202.5589,201.9238,202.5231,33461.0
2018-04-04 12:25:00,226.33,226.35,226.15,226.3,22568.0,202.4605,202.4784,202.2995,202.4337,22568.0
2018-04-04 12:30:00,226.35,226.39,225.87,226.0,21076.0,202.4784,202.5142,202.049,202.1653,21076.0
2018-04-04 12:35:00,226.08,226.27,225.75,225.93,28823.0,202.2369,202.4069,201.9417,202.1027,28823.0
2018-04-04 12:40:00,225.95,225.95,225.58,225.86,23846.0,202.1206,202.1206,201.7896,202.0401,23846.0
2018-04-04 12:45:00,225.85,226.0,225.59,225.91,17644.0,202.0311,202.1653,201.7986,202.0848,17644.0
2018-04-04 12:50:00,225.88,226.08,225.77,225.99,21830.0,202.058,202.2369,201.9596,202.1564,21830.0
2018-04-04 12:55:00,226.07,226.3,225.85,225.85,17904.0,202.2279,202.4337,202.0311,202.0311,17904.0
2018-04-04 13:00:00,225.86,225.97,225.7,225.84,14069.0,202.0401,202.1385,201.897,202.0222,14069.0
2018-04-04 13:05:00,225.85,226.03,225.81,225.87,22051.0,202.0311,202.1922,201.9954,202.049,22051.0
2018-04-04 13:10:00,225.84,226.04,225.69,226.04,34452.0,202.0222,202.2011,201.888,202.2011,34452.0
2018-04-04 13:15:00,225.98,226.01,225.64,225.64,18501.0,202.1474,202.1743,201.8433,201.8433,18501.0
2018-04-04 13:20:00,225.63,225.93,225.43,225.66,43587.0,201.8344,202.1027,201.6554,201.8612,43587.0
2018-04-04 13:25:00,225.63,225.87,225.42,225.87,35676.0,201.8344,202.049,201.6465,202.049,35676.0
2018-04-04 13:30:00,225.82,225.82,225.28,225.37,21103.0,202.0043,202.0043,201.5213,201.6018,21103.0
2018-04-04 13:35:00,225.37,225.8,225.35,225.8,19902.0,201.6018,201.9864,201.5839,201.9864,19902.0
2018-04-04 13:40:00,225.82,226.21,225.82,226.12,20240.0,202.0043,202.3532,202.0043,202.2727,20240.0
2018-04-04 13:45:00,226.15,226.15,225.84,226.0,20231.0,202.2995,202.2995,202.0222,202.1653,20231.0
2018-04-04 13:50:00,225.98,226.11,225.89,225.96,30928.0,202.1474,202.2637,202.0669,202.1295,30928.0
2018-04-04 13:55:00,225.96,226.16,225.89,226.06,21850.0,202.1295,202.3085,202.0669,202.219,21850.0
2018-04-04 14:00:00,226.14,226.33,226.1,226.26,25089.0,202.2906,202.4605,202.2548,202.3979,25089.0
2018-04-04 14:05:00,226.27,226.85,226.24,226.85,29479.0,202.4069,202.9257,202.38,202.9257,29479.0
2018-04-04 14:10:00,226.85,227.25,226.82,227.11,34755.0,202.9257,203.2835,202.8988,203.1583,34755.0
2018-04-04 14:15:00,227.16,227.85,227.15,227.55,30699.0,203.203,203.8202,203.194,203.5519,30699.0
2018-04-04 14:20:00,227.56,228.17,227.51,227.75,32371.0,203.5608,204.1065,203.5161,203.7308,32371.0
2018-04-04 14:25:00,227.73,227.83,227.53,227.82,37180.0,203.7129,203.8023,203.534,203.7934,37180.0
2018-04-04 14:30:00,227.86,227.96,227.63,227.67,24071.0,203.8292,203.9186,203.6234,203.6592,24071.0
2018-04-04 14:35:00,227.61,227.7,227.4,227.65,39502.0,203.6055,203.686,203.4177,203.6413,39502.0
2018-04-04 14:40:00,227.61,228.39,227.5,228.38,32556.0,203.6055,204.3033,203.5071,204.2943,32556.0
2018-04-04 14:45:00,228.35,228.61,228.18,228.52,38219.0,204.2675,204.5001,204.1154,204.4196,38219.0
2018-04-04 14:50:00,228.51,228.68,228.11,228.11,42472.0,204.4106,204.5627,204.0528,204.0528,42472.0
2018-04-04 14:55:00,228.11,228.44,227.91,228.35,39362.0,204.0528,204.348,203.8739,204.2675,39362.0
2018-04-04 15:00:00,228.3,228.78,228.25,228.55,35444.0,204.2228,204.6521,204.178,204.4464,35444.0
2018-04-04 15:05:00,228.61,228.9,228.49,228.9,30327.0,204.5001,204.7595,204.3927,204.7595,30327.0
2018-04-04 15:10:00,228.9,228.9,228.53,228.54,34893.0,204.7595,204.7595,204.4285,204.4375,34893.0
2018-04-04 15:15:00,228.53,228.6,228.2,228.34,35299.0,204.4285,204.4911,204.1333,204.2585,35299.0
2018-04-04 15:20:00,228.34,229.25,228.34,229.1,63633.0,204.2585,205.0726,204.2585,204.9384,63633.0
2018-04-04 15:25:00,229.1,229.36,228.88,229.2,53265.0,204.9384,205.171,204.7416,205.0278,53265.0
2018-04-04 15:30:00,229.2,229.48,229.0,229.01,85112.0,205.0278,205.2783,204.8489,204.8579,85112.0
2018-04-04 15:35:00,229.0,229.3,228.88,229.29,70969.0,204.8489,205.1173,204.7416,205.1084,70969.0
2018-04-04 15:40:00,229.23,229.26,228.67,228.72,80620.0,205.0547,205.0815,204.5537,204.5985,80620.0
2018-04-04 15:45:00,228.75,229.16,228.64,228.91,89976.0,204.6253,204.9921,204.5269,204.7684,89976.0
2018-04-04 15:50:00,228.91,229.35,228.91,229.34,111178.0,204.7684,205.162,204.7684,205.1531,111178.0
2018-04-04 15:55:00,229.34,229.46,228.73,228.88,283155.0,205.1531,205.2604,204.6074,204.7416,283155.0
2018-04-05 09:30:00,229.46,230.47,228.99,230.47,120689.0,205.2604,206.1639,204.84,206.1639,120689.0
2018-04-05 09:35:00,230.56,230.75,229.63,229.94,53374.0,206.2444,206.4144,205.4125,205.6898,53374.0
2018-04-05 09:40:00,229.85,230.84,229.55,230.76,59301.0,205.6093,206.4949,205.3409,206.4233,59301.0
2018-04-05 09:45:00,230.76,231.35,230.09,230.85,61162.0,206.4233,206.9511,205.824,206.5038,61162.0
2018-04-05 09:50:00,230.81,231.12,230.3,231.12,56588.0,206.4681,206.7454,206.0118,206.7454,56588.0
2018-04-05 09:55:00,231.17,231.21,230.4,230.99,50219.0,206.7901,206.8259,206.1013,206.6291,50219.0
2018-04-05 10:00:00,230.99,231.08,230.1,230.17,52545.0,206.6291,206.7096,205.8329,205.8955,52545.0
2018-04-05 10:05:00,230.16,230.34,229.76,229.87,31806.0,205.8866,206.0476,205.5288,205.6272,31806.0
2018-04-05 10:10:00,229.96,230.23,229.93,230.18,20498.0,205.7077,205.9492,205.6809,205.9045,20498.0
2018-04-05 10:15:00,230.21,230.7,230.19,230.34,55955.0,205.9313,206.3697,205.9134,206.0476,55955.0
2018-04-05 10:20:00,230.33,230.46,229.45,229.55,43526.0,206.0387,206.155,205.2515,205.3409,43526.0
2018-04-05 10:25:00,229.54,229.73,229.22,229.66,21291.0,205.332,205.502,205.0457,205.4393,21291.0
2018-04-05 10:30:00,229.66,230.01,229.61,229.72,28880.0,205.4393,205.7524,205.3946,205.493,28880.0
2018-04-05 10:35:00,229.71,230.09,229.62,230.08,26304.0,205.4841,205.824,205.4036,205.815,26304.0
2018-04-05 10:40:00,230.02,230.14,229.7,230.09,16260.0,205.7614,205.8687,205.4751,205.824,16260.0
2018-04-05 10:45:00,230.1,230.15,229.68,229.73,28104.0,205.8329,205.8777,205.4572,205.502,28104.0
2018-04-05 10:50:00,229.71,230.05,229.67,229.93,19933.0,205.4841,205.7882,205.4483,205.6809,19933.0
2018-04-05 10:55:00,230.0,230.23,229.92,230.14,44514.0,205.7435,205.9492,205.6719,205.8687,44514.0
2018-04-05 11:00:00,230.14,230.55,230.09,230.51,38655.0,205.8687,206.2355,205.824,206.1997,38655.0
2018-04-05 11:05:00,230.48,230.83,230.45,230.58,20124.0,206.1729,206.4859,206.146,206.2623,20124.0
2018-04-05 11:10:00,230.52,231.05,230.52,230.84,16162.0,206.2086,206.6827,206.2086,206.4949,16162.0
2018-04-05 11:15:00,230.89,231.1,230.83,231.05,20202.0,206.5396,206.7275,206.4859,206.6827,20202.0
2018-04-05 11:20:00,231.1,231.58,231.07,231.07,52587.0,206.7275,207.1568,206.7006,206.7006,52587.0
2018-04-05 11:25:00,231.03,231.06,230.55,230.74,35535.0,206.6648,206.6917,206.2355,206.4054,35535.0
2018-04-05 11:30:00,230.71,231.25,230.71,231.13,12339.0,206.3786,206.8616,206.3786,206.7543,12339.0
2018-04-05 11:35:00,231.16,231.34,231.14,231.15,13629.0,206.7811,206.9422,206.7632,206.7722,13629.0
2018-04-05 11:40:00,231.16,231.19,230.72,230.85,13814.0,206.7811,206.808,206.3875,206.5038,13814.0
2018-04-05 11:45:00,230.9,230.91,230.55,230.7,11770.0,206.5486,206.5575,206.2355,206.3697,11770.0
2018-04-05 11:50:00,230.69,231.07,230.65,230.96,13616.0,206.3607,206.7006,206.3249,206.6022,13616.0
2018-04-05 11:55:00,230.96,230.96,230.55,230.78,16143.0,206.6022,206.6022,206.2355,206.4412,16143.0
2018-04-05 12:00:00,230.85,231.04,230.55,230.55,17373.0,206.5038,206.6738,206.2355,206.2355,17373.0
2018-04-05 12:05:00,230.5,230.53,230.0,230.1,25998.0,206.1907,206.2176,205.7435,205.8329,25998.0
2018-04-05 12:10:00,230.1,230.18,229.82,229.97,21631.0,205.8329,205.9045,205.5825,205.7166,21631.0
2018-04-05 12:15:00,229.98,230.0,229.5,229.9,29857.0,205.7256,205.7435,205.2962,205.654,29857.0
2018-04-05 12:20:00,229.85,229.86,229.6,229.67,13720.0,205.6093,205.6182,205.3857,205.4483,13720.0
2018-04-05 12:25:00,229.69,229.87,229.61,229.62,15330.0,205.4662,205.6272,205.3946,205.4036,15330.0
2018-04-05 12:30:00,229.68,229.77,229.28,229.28,21442.0,205.4572,205.5377,205.0994,205.0994,21442.0
2018-04-05 12:35:00,229.34,229.48,229.17,229.48,15198.0,205.1531,205.2783,205.001,205.2783,15198.0
2018-04-05 12:40:00,229.52,229.52,229.14,229.16,18148.0,205.3141,205.3141,204.9742,204.9921,18148.0
2018-04-05 12:45:00,229.24,229.28,229.08,229.24,13995.0,205.0636,205.0994,204.9205,205.0636,13995.0
2018-04-05 12:50:00,229.24,229.32,228.89,228.91,31021.0,205.0636,205.1352,204.7505,204.7684,31021.0
2018-04-05 12:55:00,228.94,229.2,228.85,228.92,12130.0,204.7953,205.0278,204.7148,204.7774,12130.0
2018-04-05 13:00:00,228.95,229.25,228.92,229.1,19353.0,204.8042,205.0726,204.7774,204.9384,19353.0
2018-04-05 13:05:00,229.12,229.24,228.96,229.2,26108.0,204.9563,205.0636,204.8132,205.0278,26108.0
2018-04-05 13:10:00,229.17,229.21,228.91,228.96,39920.0,205.001,205.0368,204.7684,204.8132,39920.0
2018-04-05 13:15:00,228.95,229.06,227.76,228.11,114286.0,204.8042,204.9026,203.7397,204.0528,114286.0
2018-04-05 13:20:00,228.1,228.26,227.76,227.99,46448.0,204.0439,204.187,203.7397,203.9455,46448.0
2018-04-05 13:25:00,227.98,228.15,227.68,227.81,19902.0,203.9365,204.0886,203.6682,203.7844,19902.0
2018-04-05 13:30:00,227.69,227.91,227.47,227.53,21857.0,203.6771,203.8739,203.4803,203.534,21857.0
2018-04-05 13:35:00,227.53,227.8,227.28,227.29,20216.0,203.534,203.7755,203.3103,203.3193,20216.0
2018-04-05 13:40:00,227.29,227.29,226.79,227.1,22674.0,203.3193,203.3193,202.872,203.1493,22674.0
2018-04-05 13:45:00,227.02,227.49,227.01,227.33,21134.0,203.0778,203.4982,203.0688,203.3551,21134.0
2018-04-05 13:50:00,227.3,227.59,227.23,227.38,38785.0,203.3282,203.5876,203.2656,203.3998,38785.0
2018-04-05 13:55:00,227.36,227.44,227.22,227.35,17798.0,203.3819,203.4535,203.2567,203.373,17798.0
2018-04-05 14:00:00,227.4,227.62,227.27,227.34,18634.0,203.4177,203.6145,203.3014,203.364,18634.0
2018-04-05 14:05:00,227.31,227.36,226.91,226.91,24562.0,203.3372,203.3819,202.9794,202.9794,24562.0
2018-04-05 14:10:00,226.94,227.27,226.94,227.23,18098.0,203.0062,203.3014,203.0062,203.2656,18098.0
2018-04-05 14:15:00,227.25,227.5,227.17,227.43,13482.0,203.2835,203.5071,203.2119,203.4445,13482.0
2018-04-05 14:20:00,227.4,227.47,227.19,227.35,21912.0,203.4177,203.4803,203.2298,203.373,21912.0
2018-04-05 14:25:00,227.34,227.49,227.2,227.33,17096.0,203.364,203.4982,203.2388,203.3551,17096.0
2018-04-05 14:30:00,227.37,227.92,227.37,227.77,24100.0,203.3908,203.8828,203.3908,203.7487,24100.0
2018-04-05 14:35:00,227.78,228.0,227.71,227.96,18338.0,203.7576,203.9544,203.695,203.9186,18338.0
2018-04-05 14:40:00,228.0,228.2,227.73,228.2,13799.0,203.9544,204.1333,203.7129,204.1333,13799.0
2018-04-05 14:45:00,228.21,228.5,228.21,228.3,12666.0,204.1423,204.4017,204.1423,204.2228,12666.0
2018-04-05 14:50:00,228.32,228.5,228.24,228.44,19390.0,204.2407,204.4017,204.1691,204.348,19390.0
2018-04-05 14:55:00,228.5,228.61,228.39,228.59,19012.0,204.4017,204.5001,204.3033,204.4822,19012.0
2018-04-05 15:00:00,228.67,228.69,228.23,228.41,18187.0,204.5537,204.5716,204.1601,204.3212,18187.0
2018-04-05 15:05:00,228.46,229.2,228.44,229.19,15686.0,204.3659,205.0278,204.348,205.0189,15686.0
2018-04-05 15:10:00,229.19,229.25,229.02,229.19,28040.0,205.0189,205.0726,204.8668,205.0189,28040.0
2018-04-05 15:15:00,229.19,229.33,229.04,229.07,25707.0,205.0189,205.1441,204.8847,204.9116,25707.0
2018-04-05 15:20:00,229.06,229.32,229.05,229.22,27221.0,204.9026,205.1352,204.8937,205.0457,27221.0
2018-04-05 15:25:00,229.21,229.21,228.95,229.14,24297.0,205.0368,205.0368,204.8042,204.9742,24297.0
2018-04-05 15:30:00,229.13,229.15,228.68,228.76,41336.0,204.9652,204.9831,204.5627,204.6343,41336.0
2018-04-05 15:35:00,228.77,228.89,228.4,228.61,51238.0,204.6432,204.7505,204.3122,204.5001,51238.0
2018-04-05 15:40:00,228.6,229.01,228.59,228.92,40503.0,204.4911,204.8579,204.4822,204.7774,40503.0
2018-04-05 15:45:00,228.93,229.35,228.92,229.32,47444.0,204.7863,205.162,204.7774,205.1352,47444.0
2018-04-05 15:50:00,229.34,229.63,229.12,229.47,64398.0,205.1531,205.4125,204.9563,205.2694,64398.0
2018-04-05 15:55:00,229.48,229.48,229.01,229.05,117927.0,205.2783,205.2783,204.8579,204.8937,117927.0
2018-04-06 09:30:00,226.65,227.34,226.54,226.78,89533.0,202.7468,203.364,202.6484,202.8631,89533.0
2018-04-06 09:35:00,226.74,227.68,226.71,227.61,15671.0,202.8273,203.6682,202.8005,203.6055,15671.0
2018-04-06 09:40:00,227.65,227.68,227.11,227.23,15377.0,203.6413,203.6682,203.1583,203.2656,15377.0
2018-04-06 09:45:00,227.25,227.66,227.05,227.57,12590.0,203.2835,203.6503,203.1046,203.5698,12590.0
2018-04-06 09:50:00,227.66,228.19,227.66,227.84,16313.0,203.6503,204.1244,203.6503,203.8113,16313.0
2018-04-06 09:55:00,227.88,227.89,227.59,227.76,14056.0,203.8471,203.856,203.5876,203.7397,14056.0
2018-04-06 10:00:00,227.75,228.19,227.6,227.83,18166.0,203.7308,204.1244,203.5966,203.8023,18166.0
2018-04-06 10:05:00,227.81,228.03,227.66,227.99,12248.0,203.7844,203.9812,203.6503,203.9455,12248.0
2018-04-06 10:10:00,227.93,227.96,227.42,227.54,12113.0,203.8918,203.9186,203.4356,203.5429,12113.0
2018-04-06 10:15:00,227.61,227.92,227.26,227.67,10996.0,203.6055,203.8828,203.2924,203.6592,10996.0
2018-04-06 10:20:00,227.65,228.01,227.65,227.83,18552.0,203.6413,203.9633,203.6413,203.8023,18552.0
2018-04-06 10:25:00,227.83,228.04,227.44,227.44,16561.0,203.8023,203.9902,203.4535,203.4535,16561.0
2018-04-06 10:30:00,227.4,227.47,226.94,227.06,13087.0,203.4177,203.4803,203.0062,203.1135,13087.0
2018-04-06 10:35:00,227.03,227.12,226.79,226.93,11886.0,203.0867,203.1672,202.872,202.9972,11886.0
2018-04-06 10:40:00,226.86,226.87,226.22,226.22,18677.0,202.9346,202.9436,202.3621,202.3621,18677.0
2018-04-06 10:45:00,226.14,226.17,225.6,226.03,14317.0,202.2906,202.3174,201.8075,202.1922,14317.0
2018-04-06 10:50:00,226.11,226.27,225.91,226.01,12194.0,202.2637,202.4069,202.0848,202.1743,12194.0
2018-04-06 10:55:00,226.08,226.28,225.74,225.98,10101.0,202.2369,202.4158,201.9327,202.1474,10101.0
2018-04-06 11:00:00,225.91,225.91,225.2,225.64,17274.0,202.0848,202.0848,201.4497,201.8433,17274.0
2018-04-06 11:05:00,225.7,225.84,225.48,225.84,6889.0,201.897,202.0222,201.7002,202.0222,6889.0
2018-04-06 11:10:00,225.91,225.95,225.48,225.48,12285.0,202.0848,202.1206,201.7002,201.7002,12285.0
2018-04-06 11:15:00,225.5,225.88,225.36,225.75,9628.0,201.7181,202.058,201.5928,201.9417,9628.0
2018-04-06 11:20:00,225.87,225.95,225.04,225.07,16410.0,202.049,202.1206,201.3066,201.3334,16410.0
2018-04-06 11:25:00,225.06,225.37,225.06,225.15,9948.0,201.3245,201.6018,201.3245,201.405,9948.0
2018-04-06 11:30:00,225.21,225.74,225.04,225.67,13326.0,201.4586,201.9327,201.3066,201.8701,13326.0
2018-04-06 11:35:00,225.67,225.69,225.42,225.67,9248.0,201.8701,201.888,201.6465,201.8701,9248.0
2018-04-06 11:40:00,225.67,225.77,225.34,225.39,8107.0,201.8701,201.9596,201.5749,201.6197,8107.0
2018-04-06 11:45:00,225.3,225.33,224.6,224.6,21127.0,201.5392,201.566,200.913,200.913,21127.0
2018-04-06 11:50:00,224.62,225.32,224.48,225.18,24697.0,200.9309,201.557,200.8056,201.4318,24697.0
2018-04-06 11:55:00,225.21,225.25,224.91,225.0,34673.0,201.4586,201.4944,201.1903,201.2708,34673.0
2018-04-06 12:00:00,225.0,225.04,224.53,224.6,48724.0,201.2708,201.3066,200.8504,200.913,48724.0
2018-04-06 12:05:00,224.61,225.33,224.61,224.88,15373.0,200.9219,201.566,200.9219,201.1634,15373.0
2018-04-06 12:10:00,224.88,224.91,224.33,224.38,26627.0,201.1634,201.1903,200.6715,200.7162,26627.0
2018-04-06 12:15:00,224.36,224.45,223.79,223.79,22010.0,200.6983,200.7788,200.1884,200.1884,22010.0
2018-04-06 12:20:00,223.69,224.0,223.42,223.71,22021.0,200.0989,200.3763,199.8574,200.1168,22021.0
2018-04-06 12:25:00,223.76,224.07,223.62,223.79,12680.0,200.1616,200.4389,200.0363,200.1884,12680.0
2018-04-06 12:30:00,223.82,224.12,223.63,223.9,12427.0,200.2152,200.4836,200.0453,200.2868,12427.0
2018-04-06 12:35:00,223.97,224.5,223.97,224.35,10873.0,200.3494,200.8235,200.3494,200.6893,10873.0
2018-04-06 12:40:00,224.4,224.84,224.34,224.41,14215.0,200.7341,201.1277,200.6804,200.743,14215.0
2018-04-06 12:45:00,224.38,224.68,224.21,224.61,17764.0,200.7162,200.9845,200.5641,200.9219,17764.0
2018-04-06 12:50:00,224.7,224.91,224.43,224.91,15865.0,201.0024,201.1903,200.7609,201.1903,15865.0
2018-04-06 12:55:00,224.88,225.23,224.78,225.16,18196.0,201.1634,201.4765,201.074,201.4139,18196.0
2018-04-06 13:00:00,225.2,225.28,224.98,225.15,12205.0,201.4497,201.5213,201.2529,201.405,12205.0
2018-04-06 13:05:00,225.1,225.1,224.66,224.72,13796.0,201.3602,201.3602,200.9666,201.0203,13796.0
2018-04-06 13:10:00,224.62,224.67,224.29,224.43,14054.0,200.9309,200.9756,200.6357,200.7609,14054.0
2018-04-06 13:15:00,224.45,224.58,224.14,224.53,12041.0,200.7788,200.8951,200.5015,200.8504,12041.0
2018-04-06 13:20:00,224.51,224.69,224.45,224.45,24031.0,200.8325,200.9935,200.7788,200.7788,24031.0
2018-04-06 13:25:00,224.4,224.96,224.4,224.76,16902.0,200.7341,201.235,200.7341,201.0561,16902.0
2018-04-06 13:30:00,224.78,225.06,224.61,224.61,12538.0,201.074,201.3245,200.9219,200.9219,12538.0
2018-04-06 13:35:00,224.57,224.92,224.44,224.52,12289.0,200.8861,201.1992,200.7699,200.8414,12289.0
2018-04-06 13:40:00,224.51,224.52,223.95,224.31,12589.0,200.8325,200.8414,200.3315,200.6536,12589.0
2018-04-06 13:45:00,224.33,224.33,223.43,223.63,13200.0,200.6715,200.6715,199.8664,200.0453,13200.0
2018-04-06 13:50:00,223.71,223.77,223.07,223.15,21751.0,200.1168,200.1705,199.5443,199.6159,21751.0
2018-04-06 13:55:00,223.18,223.39,222.98,223.06,18779.0,199.6427,199.8306,199.4638,199.5354,18779.0
2018-04-06 14:00:00,222.98,223.13,222.75,222.95,26905.0,199.4638,199.598,199.2581,199.437,26905.0
2018-04-06 14:05:00,222.89,223.07,222.75,223.01,29490.0,199.3833,199.5443,199.2581,199.4907,29490.0
2018-04-06 14:10:00,223.06,223.37,223.04,223.15,18580.0,199.5354,199.8127,199.5175,199.6159,18580.0
2018-04-06 14:15:00,223.11,223.12,222.79,222.86,18828.0,199.5801,199.5891,199.2939,199.3565,18828.0
2018-04-06 14:20:00,222.97,223.2,222.87,222.87,10674.0,199.4549,199.6606,199.3654,199.3654,10674.0
2018-04-06 14:25:00,222.9,222.9,222.49,222.61,18541.0,199.3923,199.3923,199.0255,199.1328,18541.0
2018-04-06 14:30:00,222.51,222.97,222.35,222.49,33483.0,199.0434,199.4549,198.9003,199.0255,33483.0
2018-04-06 14:35:00,222.49,222.66,222.13,222.27,26136.0,199.0255,199.1776,198.7035,198.8287,26136.0
2018-04-06 14:40:00,222.27,223.36,222.08,222.81,30190.0,198.8287,199.8038,198.6587,199.3118,30190.0
2018-04-06 14:45:00,222.78,222.96,222.38,222.59,21520.0,199.2849,199.4459,198.9271,199.115,21520.0
2018-04-06 14:50:00,222.59,222.71,222.15,222.63,22987.0,199.115,199.2223,198.7214,199.1507,22987.0
2018-04-06 14:55:00,222.67,222.67,222.01,222.3,27656.0,199.1865,199.1865,198.5961,198.8555,27656.0
2018-04-06 15:00:00,222.38,222.7,221.96,221.96,26352.0,198.9271,199.2134,198.5514,198.5514,26352.0
2018-04-06 15:05:00,221.96,222.26,221.82,222.23,30810.0,198.5514,198.8198,198.4262,198.7929,30810.0
2018-04-06 15:10:00,222.2,222.97,222.13,222.97,65560.0,198.7661,199.4549,198.7035,199.4549,65560.0
2018-04-06 15:15:00,222.96,223.0,222.58,222.63,34066.0,199.4459,199.4817,199.106,199.1507,34066.0
2018-04-06 15:20:00,222.69,223.15,222.6,222.91,41273.0,199.2044,199.6159,199.1239,199.4012,41273.0
2018-04-06 15:25:00,222.96,223.06,222.6,222.78,38089.0,199.4459,199.5354,199.1239,199.2849,38089.0
2018-04-06 15:30:00,222.75,223.39,222.61,223.22,52901.0,199.2581,199.8306,199.1328,199.6785,52901.0
2018-04-06 15:35:00,223.21,223.92,223.05,223.78,63904.0,199.6696,200.3047,199.5264,200.1795,63904.0
2018-04-06 15:40:00,223.73,224.43,223.71,223.79,64710.0,200.1347,200.7609,200.1168,200.1884,64710.0
2018-04-06 15:45:00,223.75,223.93,223.22,223.41,93017.0,200.1526,200.3136,199.6785,199.8485,93017.0
2018-04-06 15:50:00,223.4,224.53,223.4,224.22,124603.0,199.8395,200.8504,199.8395,200.5731,124603.0
2018-04-06 15:55:00,224.25,224.45,223.83,223.96,217638.0,200.5999,200.7788,200.2242,200.3405,217638.0
2018-04-09 09:30:00,225.58,226.13,225.11,225.75,66304.0,201.7896,202.2816,201.3692,201.9417,66304.0
2018-04-09 09:35:00,225.8,225.8,224.69,224.7,24046.0,201.9864,201.9864,200.9935,201.0024,24046.0
2018-04-09 09:40:00,224.66,225.08,224.65,224.97,15466.0,200.9666,201.3424,200.9577,201.244,15466.0
2018-04-09 09:45:00,224.98,225.17,224.62,224.77,15799.0,201.2529,201.4229,200.9309,201.065,15799.0
2018-04-09 09:50:00,224.84,225.76,224.84,225.59,15759.0,201.1277,201.9506,201.1277,201.7986,15759.0
2018-04-09 09:55:00,225.52,226.04,225.51,225.56,18775.0,201.736,202.2011,201.727,201.7717,18775.0
2018-04-09 10:00:00,225.54,225.68,224.92,225.06,21474.0,201.7538,201.8791,201.1992,201.3245,21474.0
2018-04-09 10:05:00,224.96,225.06,224.39,224.5,23245.0,201.235,201.3245,200.7251,200.8235,23245.0
2018-04-09 10:10:00,224.47,224.95,224.38,224.68,19520.0,200.7967,201.2261,200.7162,200.9845,19520.0
2018-04-09 10:15:00,224.72,224.72,223.68,223.72,46366.0,201.0203,201.0203,200.09,200.1258,46366.0
2018-04-09 10:20:00,223.67,224.3,223.58,224.24,17630.0,200.0811,200.6446,200.0006,200.5909,17630.0
2018-04-09 10:25:00,224.25,224.8,224.24,224.71,9843.0,200.5999,201.0919,200.5909,201.0114,9843.0
2018-04-09 10:30:00,224.79,225.49,224.79,224.95,13990.0,201.0829,201.7091,201.0829,201.2261,13990.0
2018-04-09 10:35:00,224.98,225.05,224.61,224.65,13153.0,201.2529,201.3155,200.9219,200.9577,13153.0
2018-04-09 10:40:00,224.68,224.83,224.61,224.72,7712.0,200.9845,201.1187,200.9219,201.0203,7712.0
2018-04-09 10:45:00,224.7,224.83,224.33,224.4,13905.0,201.0024,201.1187,200.6715,200.7341,13905.0
2018-04-09 10:50:00,224.45,224.49,224.21,224.3,17561.0,200.7788,200.8146,200.5641,200.6446,17561.0
2018-04-09 10:55:00,224.28,224.31,224.03,224.09,16700.0,200.6267,200.6536,200.4031,200.4568,16700.0
2018-04-09 11:00:00,224.12,224.29,223.99,224.29,15108.0,200.4836,200.6357,200.3673,200.6357,15108.0
2018-04-09 11:05:00,224.25,224.39,224.09,224.3,16990.0,200.5999,200.7251,200.4568,200.6446,16990.0
2018-04-09 11:10:00,224.24,224.51,224.24,224.5,18898.0,200.5909,200.8325,200.5909,200.8235,18898.0
2018-04-09 11:15:00,224.57,224.97,224.54,224.65,18334.0,200.8861,201.244,200.8593,200.9577,18334.0
2018-04-09 11:20:00,224.69,224.93,224.69,224.75,12990.0,200.9935,201.2082,200.9935,201.0472,12990.0
2018-04-09 11:25:00,224.73,224.86,224.68,224.81,15308.0,201.0293,201.1456,200.9845,201.1008,15308.0
2018-04-09 11:30:00,224.75,225.02,224.74,224.93,17796.0,201.0472,201.2887,201.0382,201.2082,17796.0
2018-04-09 11:35:00,224.98,225.14,224.82,224.82,10195.0,201.2529,201.396,201.1098,201.1098,10195.0
2018-04-09 11:40:00,224.79,224.82,224.42,224.43,19203.0,201.0829,201.1098,200.752,200.7609,19203.0
2018-04-09 11:45:00,224.42,224.79,224.42,224.61,18182.0,200.752,201.0829,200.752,200.9219,18182.0
2018-04-09 11:50:00,224.56,224.63,224.4,224.4,14588.0,200.8772,200.9398,200.7341,200.7341,14588.0
2018-04-09 11:55:00,224.44,224.5,223.93,224.19,28102.0,200.7699,200.8235,200.3136,200.5462,28102.0
2018-04-09 12:00:00,224.15,224.35,224.01,224.09,17409.0,200.5104,200.6893,200.3852,200.4568,17409.0
2018-04-09 12:05:00,224.05,224.2,224.02,224.12,15451.0,200.421,200.5552,200.3941,200.4836,15451.0
2018-04-09 12:10:00,224.09,224.15,223.93,223.99,17935.0,200.4568,200.5104,200.3136,200.3673,17935.0
2018-04-09 12:15:00,223.97,224.05,223.74,223.83,13192.0,200.3494,200.421,200.1437,200.2242,13192.0
2018-04-09 12:20:00,223.88,224.26,223.86,224.22,51482.0,200.2689,200.6088,200.251,200.5731,51482.0
2018-04-09 12:25:00,224.24,224.24,224.0,224.08,17936.0,200.5909,200.5909,200.3763,200.4478,17936.0
2018-04-09 12:30:00,224.01,224.07,223.91,224.07,11818.0,200.3852,200.4389,200.2957,200.4389,11818.0
2018-04-09 12:35:00,224.08,224.44,224.07,224.16,21478.0,200.4478,200.7699,200.4389,200.5194,21478.0
2018-04-09 12:40:00,224.17,224.24,224.03,224.19,12258.0,200.5283,200.5909,200.4031,200.5462,12258.0
2018-04-09 12:45:00,224.24,224.5,224.22,224.49,13966.0,200.5909,200.8235,200.5731,200.8146,13966.0
2018-04-09 12:50:00,224.54,224.77,224.54,224.73,15563.0,200.8593,201.065,200.8593,201.0293,15563.0
2018-04-09 12:55:00,224.71,224.76,224.56,224.6,9334.0,201.0114,201.0561,200.8772,200.913,9334.0
2018-04-09 13:00:00,224.6,224.89,224.6,224.67,12689.0,200.913,201.1724,200.913,200.9756,12689.0
2018-04-09 13:05:00,224.67,224.98,224.57,224.8,13643.0,200.9756,201.2529,200.8861,201.0919,13643.0
2018-04-09 13:10:00,224.85,224.94,224.59,224.61,8399.0,201.1366,201.2171,200.904,200.9219,8399.0
2018-04-09 13:15:00,224.59,224.71,224.48,224.58,20677.0,200.904,201.0114,200.8056,200.8951,20677.0
2018-04-09 13:20:00,224.55,224.56,224.3,224.48,16167.0,200.8683,200.8772,200.6446,200.8056,16167.0
2018-04-09 13:25:00,224.53,224.61,224.47,224.61,10960.0,200.8504,200.9219,200.7967,200.9219,10960.0
2018-04-09 13:30:00,224.56,224.69,224.47,224.65,20143.0,200.8772,200.9935,200.7967,200.9577,20143.0
2018-04-09 13:35:00,224.67,224.83,224.61,224.82,10428.0,200.9756,201.1187,200.9219,201.1098,10428.0
2018-04-09 13:40:00,224.83,224.83,224.54,224.63,24785.0,201.1187,201.1187,200.8593,200.9398,24785.0
2018-04-09 13:45:00,224.63,224.66,224.5,224.6,15748.0,200.9398,200.9666,200.8235,200.913,15748.0
2018-04-09 13:50:00,224.63,225.11,224.6,225.11,31915.0,200.9398,201.3692,200.913,201.3692,31915.0
2018-04-09 13:55:00,225.09,225.47,225.04,225.32,15622.0,201.3513,201.6912,201.3066,201.557,15622.0
2018-04-09 14:00:00,225.33,225.33,225.08,225.15,14390.0,201.566,201.566,201.3424,201.405,14390.0
2018-04-09 14:05:00,225.14,225.14,224.61,224.67,28078.0,201.396,201.396,200.9219,200.9756,28078.0
2018-04-09 14:10:00,224.71,224.83,224.57,224.64,28877.0,201.0114,201.1187,200.8861,200.9488,28877.0
2018-04-09 14:15:00,224.62,224.85,224.45,224.82,36894.0,200.9309,201.1366,200.7788,201.1098,36894.0
2018-04-09 14:20:00,224.8,224.8,224.37,224.62,18835.0,201.0919,201.0919,200.7072,200.9309,18835.0
2018-04-09 14:25:00,224.71,224.71,224.43,224.64,19256.0,201.0114,201.0114,200.7609,200.9488,19256.0
2018-04-09 14:30:00,224.6,224.82,224.48,224.72,21636.0,200.913,201.1098,200.8056,201.0203,21636.0
2018-04-09 14:35:00,224.72,225.02,224.51,225.01,19356.0,201.0203,201.2887,200.8325,201.2797,19356.0
2018-04-09 14:40:00,224.97,225.04,224.76,224.82,30858.0,201.244,201.3066,201.0561,201.1098,30858.0
2018-04-09 14:45:00,224.81,225.15,224.77,225.05,13803.0,201.1008,201.405,201.065,201.3155,13803.0
2018-04-09 14:50:00,225.1,225.15,224.85,225.04,12102.0,201.3602,201.405,201.1366,201.3066,12102.0
2018-04-09 14:55:00,225.02,225.12,224.94,225.05,11305.0,201.2887,201.3781,201.2171,201.3155,11305.0
2018-04-09 15:00:00,225.05,225.32,224.86,225.23,20065.0,201.3155,201.557,201.1456,201.4765,20065.0
2018-04-09 15:05:00,225.22,225.49,225.16,225.49,30339.0,201.4676,201.7091,201.4139,201.7091,30339.0
2018-04-09 15:10:00,225.5,225.64,225.11,225.11,24928.0,201.7181,201.8433,201.3692,201.3692,24928.0
2018-04-09 15:15:00,225.07,225.12,224.77,224.78,25821.0,201.3334,201.3781,201.065,201.074,25821.0
2018-04-09 15:20:00,224.77,224.77,224.39,224.55,44025.0,201.065,201.065,200.7251,200.8683,44025.0
2018-04-09 15:25:00,224.52,224.56,224.22,224.41,18983.0,200.8414,200.8772,200.5731,200.743,18983.0
2018-04-09 15:30:00,224.36,224.51,224.07,224.15,25431.0,200.6983,200.8325,200.4389,200.5104,25431.0
2018-04-09 15:35:00,224.08,224.32,224.08,224.19,23748.0,200.4478,200.6625,200.4478,200.5462,23748.0
2018-04-09 15:40:00,224.16,224.16,223.77,224.03,29228.0,200.5194,200.5194,200.1705,200.4031,29228.0
2018-04-09 15:45:00,224.02,224.11,223.38,223.39,45403.0,200.3941,200.4747,199.8216,199.8306,45403.0
2018-04-09 15:50:00,223.38,223.47,223.1,223.1,51184.0,199.8216,199.9022,199.5712,199.5712,51184.0
2018-04-09 15:55:00,223.12,223.24,222.36,222.8,181168.0,199.5891,199.6964,198.9092,199.3028,181168.0
2018-04-10 09:30:00,225.4,225.49,223.49,223.82,83068.0,201.6286,201.7091,199.92,200.2152,83068.0
2018-04-10 09:35:00,223.89,224.64,223.89,224.54,24871.0,200.2779,200.9488,200.2779,200.8593,24871.0
2018-04-10 09:40:00,224.68,224.94,224.12,224.28,24241.0,200.9845,201.2171,200.4836,200.6267,24241.0
2018-04-10 09:45:00,224.33,225.37,224.33,225.15,38721.0,200.6715,201.6018,200.6715,201.405,38721.0
2018-04-10 09:50:00,225.13,225.51,225.0,225.41,26407.0,201.3871,201.727,201.2708,201.6376,26407.0
2018-04-10 09:55:00,225.41,225.54,224.98,225.3,26543.0,201.6376,201.7538,201.2529,201.5392,26543.0
2018-04-10 10:00:00,225.3,225.45,225.1,225.45,18733.0,201.5392,201.6733,201.3602,201.6733,18733.0
2018-04-10 10:05:00,225.44,225.63,225.09,225.63,22576.0,201.6644,201.8344,201.3513,201.8344,22576.0
2018-04-10 10:10:00,225.63,226.14,225.49,225.97,58005.0,201.8344,202.2906,201.7091,202.1385,58005.0
2018-04-10 10:15:00,225.95,226.49,225.95,226.31,23273.0,202.1206,202.6037,202.1206,202.4426,23273.0
2018-04-10 10:20:00,226.31,226.67,226.03,226.63,18704.0,202.4426,202.7647,202.1922,202.7289,18704.0
2018-04-10 10:25:00,226.69,227.0,226.67,226.8,41729.0,202.7826,203.0599,202.7647,202.881,41729.0
2018-04-10 10:30:00,226.8,227.58,226.8,227.53,51648.0,202.881,203.5787,202.881,203.534,51648.0
2018-04-10 10:35:00,227.49,227.61,226.98,226.98,22026.0,203.4982,203.6055,203.042,203.042,22026.0
2018-04-10 10:40:00,227.01,227.57,227.01,227.54,18082.0,203.0688,203.5698,203.0688,203.5429,18082.0
2018-04-10 10:45:00,227.61,227.78,227.38,227.38,24834.0,203.6055,203.7576,203.3998,203.3998,24834.0
2018-04-10 10:50:00,227.41,227.54,227.22,227.4,16315.0,203.4266,203.5429,203.2567,203.4177,16315.0
2018-04-10 10:55:00,227.39,227.39,227.04,227.23,20087.0,203.4087,203.4087,203.0956,203.2656,20087.0
2018-04-10 11:00:00,227.31,227.89,227.3,227.78,18981.0,203.3372,203.856,203.3282,203.7576,18981.0
2018-04-10 11:05:00,227.7,227.8,227.41,227.64,19321.0,203.686,203.7755,203.4266,203.6324,19321.0
2018-04-10 11:10:00,227.66,227.68,227.24,227.28,21057.0,203.6503,203.6682,203.2746,203.3103,21057.0
2018-04-10 11:15:00,227.3,227.67,227.25,227.67,18472.0,203.3282,203.6592,203.2835,203.6592,18472.0
2018-04-10 11:20:00,227.7,228.1,227.7,227.81,27824.0,203.686,204.0439,203.686,203.7844,27824.0
2018-04-10 11:25:00,227.86,228.05,227.5,227.8,15068.0,203.8292,203.9991,203.5071,203.7755,15068.0
2018-04-10 11:30:00,227.79,228.16,227.72,227.92,25508.0,203.7666,204.0975,203.7039,203.8828,25508.0
2018-04-10 11:35:00,227.94,228.02,227.69,228.0,14873.0,203.9007,203.9723,203.6771,203.9544,14873.0
2018-04-10 11:40:00,228.05,228.16,227.25,227.34,30030.0,203.9991,204.0975,203.2835,203.364,30030.0
2018-04-10 11:45:00,227.31,227.31,226.53,226.94,36046.0,203.3372,203.3372,202.6394,203.0062,36046.0
2018-04-10 11:50:00,226.83,227.04,226.58,227.0,29140.0,202.9078,203.0956,202.6842,203.0599,29140.0
2018-04-10 11:55:00,227.1,227.29,227.1,227.18,13288.0,203.1493,203.3193,203.1493,203.2209,13288.0
2018-04-10 12:00:00,227.27,227.35,226.86,227.01,13773.0,203.3014,203.373,202.9346,203.0688,13773.0
2018-04-10 12:05:00,226.99,227.15,226.86,227.06,13661.0,203.0509,203.194,202.9346,203.1135,13661.0
2018-04-10 12:10:00,227.07,227.18,226.67,226.69,16781.0,203.1225,203.2209,202.7647,202.7826,16781.0
2018-04-10 12:15:00,226.72,226.72,226.45,226.64,17075.0,202.8094,202.8094,202.5679,202.7378,17075.0
2018-04-10 12:20:00,226.6,226.74,226.36,226.43,15438.0,202.7021,202.8273,202.4874,202.55,15438.0
2018-04-10 12:25:00,226.34,226.42,225.26,225.84,56963.0,202.4695,202.541,201.5034,202.0222,56963.0
2018-04-10 12:30:00,225.77,226.57,225.62,226.45,29965.0,201.9596,202.6752,201.8254,202.5679,29965.0
2018-04-10 12:35:00,226.49,226.55,226.11,226.46,15413.0,202.6037,202.6573,202.2637,202.5768,15413.0
2018-04-10 12:40:00,226.46,226.49,226.01,226.18,19707.0,202.5768,202.6037,202.1743,202.3263,19707.0
2018-04-10 12:45:00,226.13,226.45,225.9,226.37,20554.0,202.2816,202.5679,202.0759,202.4963,20554.0
2018-04-10 12:50:00,226.39,226.5,226.27,226.3,21230.0,202.5142,202.6126,202.4069,202.4337,21230.0
2018-04-10 12:55:00,226.27,226.48,226.17,226.2,27240.0,202.4069,202.5947,202.3174,202.3442,27240.0
2018-04-10 13:00:00,226.22,226.42,225.97,226.33,15945.0,202.3621,202.541,202.1385,202.4605,15945.0
2018-04-10 13:05:00,226.32,226.45,226.07,226.33,16820.0,202.4516,202.5679,202.2279,202.4605,16820.0
2018-04-10 13:10:00,226.39,226.75,226.3,226.61,14544.0,202.5142,202.8362,202.4337,202.711,14544.0
2018-04-10 13:15:00,226.62,226.69,226.28,226.28,11196.0,202.7199,202.7826,202.4158,202.4158,11196.0
2018-04-10 13:20:00,226.27,226.55,226.25,226.46,8975.0,202.4069,202.6573,202.389,202.5768,8975.0
2018-04-10 13:25:00,226.43,226.46,226.21,226.33,10115.0,202.55,202.5768,202.3532,202.4605,10115.0
2018-04-10 13:30:00,226.38,226.68,226.02,226.65,15464.0,202.5053,202.7736,202.1832,202.7468,15464.0
2018-04-10 13:35:00,226.69,226.93,226.45,226.93,12142.0,202.7826,202.9972,202.5679,202.9972,12142.0
2018-04-10 13:40:00,226.88,226.88,226.29,226.29,12120.0,202.9525,202.9525,202.4247,202.4247,12120.0
2018-04-10 13:45:00,226.32,226.38,225.59,225.67,19804.0,202.4516,202.5053,201.7986,201.8701,19804.0
2018-04-10 13:50:00,225.67,226.15,225.61,226.15,10905.0,201.8701,202.2995,201.8165,202.2995,10905.0
2018-04-10 13:55:00,226.09,226.65,226.01,226.5,15818.0,202.2458,202.7468,202.1743,202.6126,15818.0
2018-04-10 14:00:00,226.52,226.64,226.32,226.58,11445.0,202.6305,202.7378,202.4516,202.6842,11445.0
2018-04-10 14:05:00,226.57,226.85,226.47,226.71,16636.0,202.6752,202.9257,202.5858,202.8005,16636.0
2018-04-10 14:10:00,226.76,226.99,226.6,226.67,15009.0,202.8452,203.0509,202.7021,202.7647,15009.0
2018-04-10 14:15:00,226.72,226.9,226.51,226.51,13985.0,202.8094,202.9704,202.6215,202.6215,13985.0
2018-04-10 14:20:00,226.53,226.7,226.46,226.61,11326.0,202.6394,202.7915,202.5768,202.711,11326.0
2018-04-10 14:25:00,226.6,226.75,226.22,226.35,18452.0,202.7021,202.8362,202.3621,202.4784,18452.0
2018-04-10 14:30:00,226.37,226.81,226.33,226.79,12932.0,202.4963,202.8899,202.4605,202.872,12932.0
2018-04-10 14:35:00,226.79,226.81,226.07,226.26,19461.0,202.872,202.8899,202.2279,202.3979,19461.0
2018-04-10 14:40:00,226.31,226.31,225.76,226.15,20320.0,202.4426,202.4426,201.9506,202.2995,20320.0
2018-04-10 14:45:00,226.13,226.54,226.06,226.1,19646.0,202.2816,202.6484,202.219,202.2548,19646.0
2018-04-10 14:50:00,226.23,226.7,226.14,226.53,17312.0,202.3711,202.7915,202.2906,202.6394,17312.0
2018-04-10 14:55:00,226.56,226.77,226.42,226.77,12632.0,202.6663,202.8541,202.541,202.8541,12632.0
2018-04-10 15:00:00,226.83,226.87,226.23,226.33,19293.0,202.9078,202.9436,202.3711,202.4605,19293.0
2018-04-10 15:05:00,226.33,227.0,226.32,226.9,19283.0,202.4605,203.0599,202.4516,202.9704,19283.0
2018-04-10 15:10:00,226.9,227.08,226.73,226.88,23392.0,202.9704,203.1314,202.8183,202.9525,23392.0
2018-04-10 15:15:00,226.9,227.06,226.59,226.88,24847.0,202.9704,203.1135,202.6931,202.9525,24847.0
2018-04-10 15:20:00,226.89,227.04,226.39,226.43,28089.0,202.9615,203.0956,202.5142,202.55,28089.0
2018-04-10 15:25:00,226.43,226.94,226.32,226.83,22267.0,202.55,203.0062,202.4516,202.9078,22267.0
2018-04-10 15:30:00,226.86,226.9,226.4,226.4,42125.0,202.9346,202.9704,202.5231,202.5231,42125.0
2018-04-10 15:35:00,226.43,226.87,226.39,226.86,30722.0,202.55,202.9436,202.5142,202.9346,30722.0
2018-04-10 15:40:00,226.82,227.06,226.79,226.91,44555.0,202.8988,203.1135,202.872,202.9794,44555.0
2018-04-10 15:45:00,226.88,227.1,226.81,226.98,45269.0,202.9525,203.1493,202.8899,203.042,45269.0
2018-04-10 15:50:00,226.99,227.22,226.89,226.92,52541.0,203.0509,203.2567,202.9615,202.9883,52541.0
2018-04-10 15:55:00,226.91,226.94,226.6,226.79,76591.0,202.9794,203.0062,202.7021,202.872,76591.0
2018-04-11 09:30:00,224.27,225.39,224.09,224.39,91063.0,200.6178,201.6197,200.4568,200.7251,91063.0
2018-04-11 09:35:00,224.35,224.5,224.1,224.38,33828.0,200.6893,200.8235,200.4657,200.7162,33828.0
2018-04-11 09:40:00,224.41,224.83,224.2,224.37,31337.0,200.743,201.1187,200.5552,200.7072,31337.0
2018-04-11 09:45:00,224.3,224.36,223.14,223.24,38327.0,200.6446,200.6983,199.607,199.6964,38327.0
2018-04-11 09:50:00,223.2,223.39,223.01,223.15,35124.0,199.6606,199.8306,199.4907,199.6159,35124.0
2018-04-11 09:55:00,223.15,223.75,223.1,223.67,28705.0,199.6159,200.1526,199.5712,200.0811,28705.0
2018-04-11 10:00:00,223.61,224.2,223.61,224.17,35494.0,200.0274,200.5552,200.0274,200.5283,35494.0
2018-04-11 10:05:00,224.18,224.46,224.14,224.25,28534.0,200.5373,200.7877,200.5015,200.5999,28534.0
2018-04-11 10:10:00,224.31,224.4,223.96,224.33,25589.0,200.6536,200.7341,200.3405,200.6715,25589.0
2018-04-11 10:15:00,224.32,224.64,224.21,224.64,39396.0,200.6625,200.9488,200.5641,200.9488,39396.0
2018-04-11 10:20:00,224.64,224.84,224.47,224.84,32205.0,200.9488,201.1277,200.7967,201.1277,32205.0
2018-04-11 10:25:00,224.8,224.84,224.46,224.55,26667.0,201.0919,201.1277,200.7877,200.8683,26667.0
2018-04-11 10:30:00,224.52,224.6,224.15,224.17,30273.0,200.8414,200.913,200.5104,200.5283,30273.0
2018-04-11 10:35:00,224.19,224.39,224.09,224.3,20639.0,200.5462,200.7251,200.4568,200.6446,20639.0
2018-04-11 10:40:00,224.27,224.32,223.76,223.8,24640.0,200.6178,200.6625,200.1616,200.1973,24640.0
2018-04-11 10:45:00,223.81,223.83,223.4,223.49,26970.0,200.2063,200.2242,199.8395,199.92,26970.0
2018-04-11 10:50:00,223.39,223.6,223.21,223.41,14321.0,199.8306,200.0184,199.6696,199.8485,14321.0
2018-04-11 10:55:00,223.42,223.53,223.06,223.09,17703.0,199.8574,199.9558,199.5354,199.5622,17703.0
2018-04-11 11:00:00,223.11,223.12,222.6,222.64,23841.0,199.5801,199.5891,199.1239,199.1597,23841.0
2018-04-11 11:05:00,222.68,222.81,222.31,222.32,30181.0,199.1955,199.3118,198.8645,198.8734,30181.0
2018-04-11 11:10:00,222.35,223.06,222.35,222.86,21706.0,198.9003,199.5354,198.9003,199.3565,21706.0
2018-04-11 11:15:00,222.9,223.26,222.88,222.97,23342.0,199.3923,199.7143,199.3744,199.4549,23342.0
2018-04-11 11:20:00,223.09,223.23,222.9,223.18,12112.0,199.5622,199.6875,199.3923,199.6427,12112.0
2018-04-11 11:25:00,223.19,223.54,223.14,223.43,9858.0,199.6517,199.9648,199.607,199.8664,9858.0
2018-04-11 11:30:00,223.47,223.65,223.3,223.33,11184.0,199.9022,200.0632,199.7501,199.7769,11184.0
2018-04-11 11:35:00,223.3,223.66,223.16,223.66,16128.0,199.7501,200.0721,199.6248,200.0721,16128.0
2018-04-11 11:40:00,223.61,223.77,223.61,223.67,12376.0,200.0274,200.1705,200.0274,200.0811,12376.0
2018-04-11 11:45:00,223.64,223.84,223.31,223.31,15005.0,200.0542,200.2331,199.759,199.759,15005.0
2018-04-11 11:50:00,223.35,223.68,223.27,223.68,19562.0,199.7948,200.09,199.7232,200.09,19562.0
2018-04-11 11:55:00,223.63,223.64,223.41,223.54,18198.0,200.0453,200.0542,199.8485,199.9648,18198.0
2018-04-11 12:00:00,223.56,224.1,223.56,223.97,25466.0,199.9827,200.4657,199.9827,200.3494,25466.0
2018-04-11 12:05:00,223.98,224.0,223.66,223.67,22810.0,200.3584,200.3763,200.0721,200.0811,22810.0
2018-04-11 12:10:00,223.67,224.06,223.67,223.88,23403.0,200.0811,200.4299,200.0811,200.2689,23403.0
2018-04-11 12:15:00,223.87,223.9,223.4,223.72,20643.0,200.26,200.2868,199.8395,200.1258,20643.0
2018-04-11 12:20:00,223.76,223.98,223.63,223.98,16432.0,200.1616,200.3584,200.0453,200.3584,16432.0
2018-04-11 12:25:00,223.97,224.05,223.82,223.94,13936.0,200.3494,200.421,200.2152,200.3226,13936.0
2018-04-11 12:30:00,223.94,223.96,223.77,223.82,13882.0,200.3226,200.3405,200.1705,200.2152,13882.0
2018-04-11 12:35:00,223.82,224.0,223.6,223.69,36280.0,200.2152,200.3763,200.0184,200.0989,36280.0
2018-04-11 12:40:00,223.71,224.0,223.71,224.0,13062.0,200.1168,200.3763,200.1168,200.3763,13062.0
2018-04-11 12:45:00,224.0,224.11,223.65,223.81,17852.0,200.3763,200.4747,200.0632,200.2063,17852.0
2018-04-11 12:50:00,223.78,223.91,223.68,223.72,15846.0,200.1795,200.2957,200.09,200.1258,15846.0
2018-04-11 12:55:00,223.7,223.9,223.65,223.86,10382.0,200.1079,200.2868,200.0632,200.251,10382.0
2018-04-11 13:00:00,223.82,224.2,223.82,224.09,11829.0,200.2152,200.5552,200.2152,200.4568,11829.0
2018-04-11 13:05:00,224.08,224.09,223.79,224.0,18262.0,200.4478,200.4568,200.1884,200.3763,18262.0
2018-04-11 13:10:00,223.98,223.98,223.44,223.52,57263.0,200.3584,200.3584,199.8753,199.9469,57263.0
2018-04-11 13:15:00,223.58,224.24,223.58,224.23,22747.0,200.0006,200.5909,200.0006,200.582,22747.0
2018-04-11 13:20:00,224.24,224.34,224.07,224.23,12251.0,200.5909,200.6804,200.4389,200.582,12251.0
2018-04-11 13:25:00,224.22,224.42,224.1,224.22,24276.0,200.5731,200.752,200.4657,200.5731,24276.0
2018-04-11 13:30:00,224.22,224.22,223.94,224.09,26245.0,200.5731,200.5731,200.3226,200.4568,26245.0
2018-04-11 13:35:00,224.09,224.47,224.06,224.47,18469.0,200.4568,200.7967,200.4299,200.7967,18469.0
2018-04-11 13:40:00,224.42,224.55,224.05,224.05,11725.0,200.752,200.8683,200.421,200.421,11725.0
2018-04-11 13:45:00,224.07,224.5,223.89,224.48,33416.0,200.4389,200.8235,200.2779,200.8056,33416.0
2018-04-11 13:50:00,224.48,224.51,224.08,224.27,19525.0,200.8056,200.8325,200.4478,200.6178,19525.0
2018-04-11 13:55:00,224.29,224.66,224.23,224.33,20982.0,200.6357,200.9666,200.582,200.6715,20982.0
2018-04-11 14:00:00,224.34,224.6,224.29,224.5,23356.0,200.6804,200.913,200.6357,200.8235,23356.0
2018-04-11 14:05:00,224.5,224.7,224.05,224.07,41389.0,200.8235,201.0024,200.421,200.4389,41389.0
2018-04-11 14:10:00,224.09,224.37,223.96,224.28,30153.0,200.4568,200.7072,200.3405,200.6267,30153.0
2018-04-11 14:15:00,224.28,224.62,224.17,224.59,24889.0,200.6267,200.9309,200.5283,200.904,24889.0
2018-04-11 14:20:00,224.63,224.92,224.57,224.88,26166.0,200.9398,201.1992,200.8861,201.1634,26166.0
2018-04-11 14:25:00,224.85,224.85,224.25,224.25,20287.0,201.1366,201.1366,200.5999,200.5999,20287.0
2018-04-11 14:30:00,224.23,224.72,224.23,224.53,29853.0,200.582,201.0203,200.582,200.8504,29853.0
2018-04-11 14:35:00,224.55,224.78,224.34,224.63,24601.0,200.8683,201.074,200.6804,200.9398,24601.0
2018-04-11 14:40:00,224.63,224.78,224.14,224.18,22702.0,200.9398,201.074,200.5015,200.5373,22702.0
2018-04-11 14:45:00,224.15,224.23,223.94,224.15,20837.0,200.5104,200.582,200.3226,200.5104,20837.0
2018-04-11 14:50:00,224.14,224.14,223.78,223.87,19702.0,200.5015,200.5015,200.1795,200.26,19702.0
2018-04-11 14:55:00,223.89,224.06,223.67,223.82,22375.0,200.2779,200.4299,200.0811,200.2152,22375.0
2018-04-11 15:00:00,223.83,223.91,223.65,223.65,16017.0,200.2242,200.2957,200.0632,200.0632,16017.0
2018-04-11 15:05:00,223.66,223.79,223.12,223.19,23847.0,200.0721,200.1884,199.5891,199.6517,23847.0
2018-04-11 15:10:00,223.19,223.32,223.09,223.11,22093.0,199.6517,199.768,199.5622,199.5801,22093.0
2018-04-11 15:15:00,223.11,223.28,222.67,223.23,39258.0,199.5801,199.7322,199.1865,199.6875,39258.0
2018-04-11 15:20:00,223.24,223.24,222.98,223.2,23183.0,199.6964,199.6964,199.4638,199.6606,23183.0
2018-04-11 15:25:00,223.25,223.34,222.94,223.18,24171.0,199.7054,199.7859,199.428,199.6427,24171.0
2018-04-11 15:30:00,223.16,223.6,223.15,223.43,27001.0,199.6248,200.0184,199.6159,199.8664,27001.0
2018-04-11 15:35:00,223.42,223.42,222.92,222.93,46142.0,199.8574,199.8574,199.4102,199.4191,46142.0
2018-04-11 15:40:00,222.93,223.12,222.73,222.78,84008.0,199.4191,199.5891,199.2402,199.2849,84008.0
2018-04-11 15:45:00,222.78,222.78,222.44,222.47,120480.0,199.2849,199.2849,198.9808,199.0076,120480.0
2018-04-11 15:50:00,222.47,222.48,222.06,222.12,108698.0,199.0076,199.0166,198.6409,198.6945,108698.0
2018-04-11 15:55:00,222.09,222.1,221.69,221.94,232219.0,198.6677,198.6766,198.3099,198.5335,232219.0
2018-04-12 09:30:00,224.04,224.57,223.41,224.24,90172.0,200.412,200.8861,199.8485,200.5909,90172.0
2018-04-12 09:35:00,224.27,224.71,223.94,224.58,39186.0,200.6178,201.0114,200.3226,200.8951,39186.0
2018-04-12 09:40:00,224.58,225.22,224.54,225.16,32596.0,200.8951,201.4676,200.8593,201.4139,32596.0
2018-04-12 09:45:00,225.22,225.61,225.16,225.2,38915.0,201.4676,201.8165,201.4139,201.4497,38915.0
2018-04-12 09:50:00,225.26,225.53,225.04,225.51,26584.0,201.5034,201.7449,201.3066,201.727,26584.0
2018-04-12 09:55:00,225.6,225.66,225.09,225.22,28130.0,201.8075,201.8612,201.3513,201.4676,28130.0
2018-04-12 10:00:00,225.22,225.22,224.81,225.01,24652.0,201.4676,201.4676,201.1008,201.2797,24652.0
2018-04-12 10:05:00,225.07,225.42,225.07,225.38,11916.0,201.3334,201.6465,201.3334,201.6107,11916.0
2018-04-12 10:10:00,225.36,225.6,224.77,224.98,36950.0,201.5928,201.8075,201.065,201.2529,36950.0
2018-04-12 10:15:00,225.03,225.41,225.02,225.27,15598.0,201.2976,201.6376,201.2887,201.5123,15598.0
2018-04-12 10:20:00,225.3,225.63,225.3,225.46,11825.0,201.5392,201.8344,201.5392,201.6823,11825.0
2018-04-12 10:25:00,225.49,225.58,225.08,225.08,18092.0,201.7091,201.7896,201.3424,201.3424,18092.0
2018-04-12 10:30:00,225.05,225.33,224.82,225.14,25682.0,201.3155,201.566,201.1098,201.396,25682.0
2018-04-12 10:35:00,225.1,225.34,225.0,225.2,17825.0,201.3602,201.5749,201.2708,201.4497,17825.0
2018-04-12 10:40:00,225.23,225.49,225.0,225.49,20528.0,201.4765,201.7091,201.2708,201.7091,20528.0
2018-04-12 10:45:00,225.45,225.58,225.06,225.53,16969.0,201.6733,201.7896,201.3245,201.7449,16969.0
2018-04-12 10:50:00,225.48,225.64,225.4,225.48,12606.0,201.7002,201.8433,201.6286,201.7002,12606.0
2018-04-12 10:55:00,225.52,225.55,225.22,225.34,16244.0,201.736,201.7628,201.4676,201.5749,16244.0
2018-04-12 11:00:00,225.28,225.49,225.18,225.34,20321.0,201.5213,201.7091,201.4318,201.5749,20321.0
2018-04-12 11:05:00,225.36,225.51,224.98,225.5,20600.0,201.5928,201.727,201.2529,201.7181,20600.0
2018-04-12 11:10:00,225.48,225.66,225.27,225.33,30441.0,201.7002,201.8612,201.5123,201.566,30441.0
2018-04-12 11:15:00,225.31,225.71,225.31,225.45,17902.0,201.5481,201.9059,201.5481,201.6733,17902.0
2018-04-12 11:20:00,225.49,225.52,225.19,225.51,11992.0,201.7091,201.736,201.4408,201.727,11992.0
2018-04-12 11:25:00,225.46,225.47,225.26,225.33,12897.0,201.6823,201.6912,201.5034,201.566,12897.0
2018-04-12 11:30:00,225.33,225.45,225.12,225.15,14242.0,201.566,201.6733,201.3781,201.405,14242.0
2018-04-12 11:35:00,225.13,225.32,224.98,225.32,11341.0,201.3871,201.557,201.2529,201.557,11341.0
2018-04-12 11:40:00,225.31,225.71,225.28,225.66,14578.0,201.5481,201.9059,201.5213,201.8612,14578.0
2018-04-12 11:45:00,225.71,225.75,225.0,225.05,23155.0,201.9059,201.9417,201.2708,201.3155,23155.0
2018-04-12 11:50:00,225.04,225.13,224.86,225.09,14215.0,201.3066,201.3871,201.1456,201.3513,14215.0
2018-04-12 11:55:00,225.06,225.22,224.93,225.21,10763.0,201.3245,201.4676,201.2082,201.4586,10763.0
2018-04-12 12:00:00,225.21,225.43,225.17,225.22,17418.0,201.4586,201.6554,201.4229,201.4676,17418.0
2018-04-12 12:05:00,225.25,225.32,224.88,225.01,18593.0,201.4944,201.557,201.1634,201.2797,18593.0
2018-04-12 12:10:00,225.0,225.05,224.92,224.99,15264.0,201.2708,201.3155,201.1992,201.2618,15264.0
2018-04-12 12:15:00,224.97,225.15,224.82,225.13,19713.0,201.244,201.405,201.1098,201.3871,19713.0
2018-04-12 12:20:00,225.13,225.24,224.97,225.01,10726.0,201.3871,201.4855,201.244,201.2797,10726.0
2018-04-12 12:25:00,224.95,225.13,224.91,225.08,6680.0,201.2261,201.3871,201.1903,201.3424,6680.0
2018-04-12 12:30:00,225.1,225.1,224.95,224.95,12018.0,201.3602,201.3602,201.2261,201.2261,12018.0
2018-04-12 12:35:00,224.93,225.07,224.8,224.85,11418.0,201.2082,201.3334,201.0919,201.1366,11418.0
2018-04-12 12:40:00,224.91,225.03,224.91,225.03,9311.0,201.1903,201.2976,201.1903,201.2976,9311.0
2018-04-12 12:45:00,225.05,225.34,225.05,225.21,18125.0,201.3155,201.5749,201.3155,201.4586,18125.0
2018-04-12 12:50:00,225.2,225.39,225.1,225.13,15883.0,201.4497,201.6197,201.3602,201.3871,15883.0
2018-04-12 12:55:00,225.12,225.37,225.09,225.36,5360.0,201.3781,201.6018,201.3513,201.5928,5360.0
2018-04-12 13:00:00,225.34,225.4,225.18,225.21,14614.0,201.5749,201.6286,201.4318,201.4586,14614.0
2018-04-12 13:05:00,225.18,225.25,224.7,224.92,24711.0,201.4318,201.4944,201.0024,201.1992,24711.0
2018-04-12 13:10:00,224.95,225.07,224.77,224.99,11141.0,201.2261,201.3334,201.065,201.2618,11141.0
2018-04-12 13:15:00,225.01,225.05,224.66,224.9,11462.0,201.2797,201.3155,200.9666,201.1813,11462.0
2018-04-12 13:20:00,224.91,225.01,224.71,224.91,22468.0,201.1903,201.2797,201.0114,201.1903,22468.0
2018-04-12 13:25:00,224.92,224.96,224.41,224.52,20217.0,201.1992,201.235,200.743,200.8414,20217.0
2018-04-12 13:30:00,224.56,224.67,224.3,224.59,9851.0,200.8772,200.9756,200.6446,200.904,9851.0
2018-04-12 13:35:00,224.54,224.71,224.51,224.6,14863.0,200.8593,201.0114,200.8325,200.913,14863.0
2018-04-12 13:40:00,224.54,224.6,224.4,224.46,13507.0,200.8593,200.913,200.7341,200.7877,13507.0
2018-04-12 13:45:00,224.4,224.52,224.19,224.34,19683.0,200.7341,200.8414,200.5462,200.6804,19683.0
2018-04-12 13:50:00,224.37,224.55,224.23,224.27,17995.0,200.7072,200.8683,200.582,200.6178,17995.0
2018-04-12 13:55:00,224.31,224.5,224.1,224.26,11606.0,200.6536,200.8235,200.4657,200.6088,11606.0
2018-04-12 14:00:00,224.25,224.5,224.24,224.43,16769.0,200.5999,200.8235,200.5909,200.7609,16769.0
2018-04-12 14:05:00,224.44,224.51,224.24,224.25,25277.0,200.7699,200.8325,200.5909,200.5999,25277.0
2018-04-12 14:10:00,224.28,224.5,224.28,224.44,17855.0,200.6267,200.8235,200.6267,200.7699,17855.0
2018-04-12 14:15:00,224.47,224.59,224.41,224.59,31896.0,200.7967,200.904,200.743,200.904,31896.0
2018-04-12 14:20:00,224.63,224.69,224.5,224.63,21562.0,200.9398,200.9935,200.8235,200.9398,21562.0
2018-04-12 14:25:00,224.65,224.74,224.55,224.57,13151.0,200.9577,201.0382,200.8683,200.8861,13151.0
2018-04-12 14:30:00,224.57,224.86,224.5,224.86,27131.0,200.8861,201.1456,200.8235,201.1456,27131.0
2018-04-12 14:35:00,224.87,224.93,224.77,224.81,13430.0,201.1545,201.2082,201.065,201.1008,13430.0
2018-04-12 14:40:00,224.8,224.83,224.63,224.72,12211.0,201.0919,201.1187,200.9398,201.0203,12211.0
2018-04-12 14:45:00,224.73,224.83,224.57,224.58,37564.0,201.0293,201.1187,200.8861,200.8951,37564.0
2018-04-12 14:50:00,224.61,224.71,224.5,224.55,17459.0,200.9219,201.0114,200.8235,200.8683,17459.0
2018-04-12 14:55:00,224.59,224.77,224.49,224.7,24495.0,200.904,201.065,200.8146,201.0024,24495.0
2018-04-12 15:00:00,224.69,224.83,224.65,224.73,12039.0,200.9935,201.1187,200.9577,201.0293,12039.0
2018-04-12 15:05:00,224.72,224.74,224.45,224.51,12910.0,201.0203,201.0382,200.7788,200.8325,12910.0
2018-04-12 15:10:00,224.47,224.74,224.44,224.52,25242.0,200.7967,201.0382,200.7699,200.8414,25242.0
2018-04-12 15:15:00,224.58,224.63,224.4,224.61,32764.0,200.8951,200.9398,200.7341,200.9219,32764.0
2018-04-12 15:20:00,224.58,224.87,224.48,224.78,29592.0,200.8951,201.1545,200.8056,201.074,29592.0
2018-04-12 15:25:00,224.79,225.05,224.78,224.87,33201.0,201.0829,201.3155,201.074,201.1545,33201.0
2018-04-12 15:30:00,224.86,224.91,224.6,224.73,27528.0,201.1456,201.1903,200.913,201.0293,27528.0
2018-04-12 15:35:00,224.76,225.04,224.76,225.0,33912.0,201.0561,201.3066,201.0561,201.2708,33912.0
2018-04-12 15:40:00,225.0,225.0,224.73,224.73,25642.0,201.2708,201.2708,201.0293,201.0293,25642.0
2018-04-12 15:45:00,224.78,224.81,224.37,224.61,53642.0,201.074,201.1008,200.7072,200.9219,53642.0
2018-04-12 15:50:00,224.64,224.78,224.48,224.7,41634.0,200.9488,201.074,200.8056,201.0024,41634.0
2018-04-12 15:55:00,224.7,224.78,224.23,224.29,110224.0,201.0024,201.074,200.582,200.6357,110224.0
2018-04-13 09:30:00,225.1,225.75,225.07,225.52,72624.0,201.3602,201.9417,201.3334,201.736,72624.0
2018-04-13 09:35:00,225.51,226.13,225.42,226.02,23882.0,201.727,202.2816,201.6465,202.1832,23882.0
2018-04-13 09:40:00,225.95,226.02,225.45,225.58,11341.0,202.1206,202.1832,201.6733,201.7896,11341.0
2018-04-13 09:45:00,225.61,225.88,225.12,225.12,26056.0,201.8165,202.058,201.3781,201.3781,26056.0
2018-04-13 09:50:00,225.06,225.25,224.96,225.09,15233.0,201.3245,201.4944,201.235,201.3513,15233.0
2018-04-13 09:55:00,225.03,225.46,225.03,225.46,27108.0,201.2976,201.6823,201.2976,201.6823,27108.0
2018-04-13 10:00:00,225.41,225.73,225.36,225.51,22174.0,201.6376,201.9238,201.5928,201.727,22174.0
2018-04-13 10:05:00,225.52,225.79,225.31,225.31,14239.0,201.736,201.9775,201.5481,201.5481,14239.0
2018-04-13 10:10:00,225.27,225.63,225.16,225.56,22159.0,201.5123,201.8344,201.4139,201.7717,22159.0
2018-04-13 10:15:00,225.52,225.91,225.52,225.91,16734.0,201.736,202.0848,201.736,202.0848,16734.0
2018-04-13 10:20:00,225.91,225.96,225.5,225.58,19531.0,202.0848,202.1295,201.7181,201.7896,19531.0
2018-04-13 10:25:00,225.54,225.57,225.02,225.2,24686.0,201.7538,201.7807,201.2887,201.4497,24686.0
2018-04-13 10:30:00,225.2,225.36,224.72,225.29,35777.0,201.4497,201.5928,201.0203,201.5302,35777.0
2018-04-13 10:35:00,225.39,225.52,224.91,224.91,17569.0,201.6197,201.736,201.1903,201.1903,17569.0
2018-04-13 10:40:00,224.95,225.18,224.88,224.93,19927.0,201.2261,201.4318,201.1634,201.2082,19927.0
2018-04-13 10:45:00,224.99,225.26,224.77,224.89,21476.0,201.2618,201.5034,201.065,201.1724,21476.0
2018-04-13 10:50:00,224.92,225.04,224.75,224.86,20694.0,201.1992,201.3066,201.0472,201.1456,20694.0
2018-04-13 10:55:00,224.91,224.96,224.44,224.44,19576.0,201.1903,201.235,200.7699,200.7699,19576.0
2018-04-13 11:00:00,224.43,224.43,224.09,224.24,20470.0,200.7609,200.7609,200.4568,200.5909,20470.0
2018-04-13 11:05:00,224.24,224.56,224.1,224.49,19353.0,200.5909,200.8772,200.4657,200.8146,19353.0
2018-04-13 11:10:00,224.52,224.62,224.25,224.25,8687.0,200.8414,200.9309,200.5999,200.5999,8687.0
2018-04-13 11:15:00,224.26,224.56,224.22,224.22,12006.0,200.6088,200.8772,200.5731,200.5731,12006.0
2018-04-13 11:20:00,224.24,224.47,224.16,224.38,16643.0,200.5909,200.7967,200.5194,200.7162,16643.0
2018-04-13 11:25:00,224.4,224.4,224.01,224.05,15479.0,200.7341,200.7341,200.3852,200.421,15479.0
2018-04-13 11:30:00,224.06,224.19,223.9,224.04,18431.0,200.4299,200.5462,200.2868,200.412,18431.0
2018-04-13 11:35:00,224.06,224.18,223.9,224.03,10764.0,200.4299,200.5373,200.2868,200.4031,10764.0
2018-04-13 11:40:00,224.07,224.18,224.01,224.12,7894.0,200.4389,200.5373,200.3852,200.4836,7894.0
2018-04-13 11:45:00,224.17,224.17,223.84,223.9,10428.0,200.5283,200.5283,200.2331,200.2868,10428.0
2018-04-13 11:50:00,223.9,224.29,223.76,224.14,12949.0,200.2868,200.6357,200.1616,200.5015,12949.0
2018-04-13 11:55:00,224.17,224.62,224.17,224.62,11969.0,200.5283,200.9309,200.5283,200.9309,11969.0
2018-04-13 12:00:00,224.63,224.9,224.57,224.82,12886.0,200.9398,201.1813,200.8861,201.1098,12886.0
2018-04-13 12:05:00,224.83,224.86,224.51,224.57,18838.0,201.1187,201.1456,200.8325,200.8861,18838.0
2018-04-13 12:10:00,224.57,224.78,224.36,224.78,11897.0,200.8861,201.074,200.6983,201.074,11897.0
2018-04-13 12:15:00,224.77,224.92,224.73,224.88,19263.0,201.065,201.1992,201.0293,201.1634,19263.0
2018-04-13 12:20:00,224.87,225.18,224.87,225.09,12029.0,201.1545,201.4318,201.1545,201.3513,12029.0
2018-04-13 12:25:00,225.11,225.35,224.93,225.33,14093.0,201.3692,201.5839,201.2082,201.566,14093.0
2018-04-13 12:30:00,225.28,225.28,225.06,225.08,15756.0,201.5213,201.5213,201.3245,201.3424,15756.0
2018-04-13 12:35:00,225.04,225.19,224.76,224.8,13703.0,201.3066,201.4408,201.0561,201.0919,13703.0
2018-04-13 12:40:00,224.79,224.97,224.71,224.91,9753.0,201.0829,201.244,201.0114,201.1903,9753.0
2018-04-13 12:45:00,224.89,224.91,224.61,224.7,13584.0,201.1724,201.1903,200.9219,201.0024,13584.0
2018-04-13 12:50:00,224.74,225.03,224.71,224.99,12654.0,201.0382,201.2976,201.0114,201.2618,12654.0
2018-04-13 12:55:00,225.01,225.1,224.88,224.92,16328.0,201.2797,201.3602,201.1634,201.1992,16328.0
2018-04-13 13:00:00,224.93,225.02,224.86,224.92,29050.0,201.2082,201.2887,201.1456,201.1992,29050.0
2018-04-13 13:05:00,224.88,224.98,224.74,224.87,19940.0,201.1634,201.2529,201.0382,201.1545,19940.0
2018-04-13 13:10:00,224.87,225.03,224.82,224.93,11185.0,201.1545,201.2976,201.1098,201.2082,11185.0
2018-04-13 13:15:00,224.9,225.03,224.72,224.76,10539.0,201.1813,201.2976,201.0203,201.0561,10539.0
2018-04-13 13:20:00,224.77,225.05,224.77,225.04,11367.0,201.065,201.3155,201.065,201.3066,11367.0
2018-04-13 13:25:00,225.04,225.11,224.75,224.8,28415.0,201.3066,201.3692,201.0472,201.0919,28415.0
2018-04-13 13:30:00,224.88,224.95,224.7,224.74,13407.0,201.1634,201.2261,201.0024,201.0382,13407.0
2018-04-13 13:35:00,224.75,224.9,224.59,224.86,9442.0,201.0472,201.1813,200.904,201.1456,9442.0
2018-04-13 13:40:00,224.93,225.05,224.92,225.01,7234.0,201.2082,201.3155,201.1992,201.2797,7234.0
2018-04-13 13:45:00,225.02,225.06,224.92,225.03,12921.0,201.2887,201.3245,201.1992,201.2976,12921.0
2018-04-13 13:50:00,225.0,225.07,224.95,225.04,10513.0,201.2708,201.3334,201.2261,201.3066,10513.0
2018-04-13 13:55:00,224.98,225.04,224.68,224.9,13360.0,201.2529,201.3066,200.9845,201.1813,13360.0
2018-04-13 14:00:00,224.92,225.02,224.85,225.01,9833.0,201.1992,201.2887,201.1366,201.2797,9833.0
2018-04-13 14:05:00,224.98,225.01,224.86,224.91,10160.0,201.2529,201.2797,201.1456,201.1903,10160.0
2018-04-13 14:10:00,224.92,224.95,224.67,224.76,9555.0,201.1992,201.2261,200.9756,201.0561,9555.0
2018-04-13 14:15:00,224.74,224.76,224.47,224.59,11187.0,201.0382,201.0561,200.7967,200.904,11187.0
2018-04-13 14:20:00,224.57,224.81,224.57,224.8,9574.0,200.8861,201.1008,200.8861,201.0919,9574.0
2018-04-13 14:25:00,224.82,224.96,224.7,224.96,9209.0,201.1098,201.235,201.0024,201.235,9209.0
2018-04-13 14:30:00,224.93,225.11,224.81,225.0,23569.0,201.2082,201.3692,201.1008,201.2708,23569.0
2018-04-13 14:35:00,224.99,225.05,224.6,224.66,10359.0,201.2618,201.3155,200.913,200.9666,10359.0
2018-04-13 14:40:00,224.66,224.82,224.5,224.82,14947.0,200.9666,201.1098,200.8235,201.1098,14947.0
2018-04-13 14:45:00,224.81,224.81,224.53,224.55,12867.0,201.1008,201.1008,200.8504,200.8683,12867.0
2018-04-13 14:50:00,224.51,224.71,224.42,224.71,18372.0,200.8325,201.0114,200.752,201.0114,18372.0
2018-04-13 14:55:00,224.58,224.58,224.39,224.54,13107.0,200.8951,200.8951,200.7251,200.8593,13107.0
2018-04-13 15:00:00,224.47,224.47,223.9,223.96,26496.0,200.7967,200.7967,200.2868,200.3405,26496.0
2018-04-13 15:05:00,223.95,224.1,223.78,223.99,15425.0,200.3315,200.4657,200.1795,200.3673,15425.0
2018-04-13 15:10:00,223.96,224.18,223.92,223.99,25972.0,200.3405,200.5373,200.3047,200.3673,25972.0
2018-04-13 15:15:00,223.99,224.01,223.23,223.23,42993.0,200.3673,200.3852,199.6875,199.6875,42993.0
2018-04-13 15:20:00,223.3,223.72,223.3,223.56,20724.0,199.7501,200.1258,199.7501,199.9827,20724.0
2018-04-13 15:25:00,223.56,223.74,223.16,223.2,46610.0,199.9827,200.1437,199.6248,199.6606,46610.0
2018-04-13 15:30:00,223.19,223.48,223.08,223.32,28411.0,199.6517,199.9111,199.5533,199.768,28411.0
2018-04-13 15:35:00,223.31,223.62,223.24,223.62,25877.0,199.759,200.0363,199.6964,200.0363,25877.0
2018-04-13 15:40:00,223.6,224.14,223.6,223.92,37131.0,200.0184,200.5015,200.0184,200.3047,37131.0
2018-04-13 15:45:00,223.93,224.18,223.87,224.09,44229.0,200.3136,200.5373,200.26,200.4568,44229.0
2018-04-13 15:50:00,224.13,224.6,224.1,224.41,55400.0,200.4925,200.913,200.4657,200.743,55400.0
2018-04-13 15:55:00,224.37,224.59,224.18,224.26,120132.0,200.7072,200.904,200.5373,200.6088,120132.0
2018-04-16 09:30:00,227.11,228.49,226.35,227.36,150085.0,203.1583,204.3927,202.4784,203.3819,150085.0
2018-04-16 09:35:00,227.36,227.76,227.01,227.11,56129.0,203.3819,203.7397,203.0688,203.1583,56129.0
2018-04-16 09:40:00,227.0,227.49,226.75,227.07,39407.0,203.0599,203.4982,202.8362,203.1225,39407.0
2018-04-16 09:45:00,227.07,227.16,226.66,226.84,54002.0,203.1225,203.203,202.7557,202.9167,54002.0
2018-04-16 09:50:00,226.83,226.99,226.58,226.93,41813.0,202.9078,203.0509,202.6842,202.9972,41813.0
2018-04-16 09:55:00,226.94,227.31,226.85,227.21,39191.0,203.0062,203.3372,202.9257,203.2477,39191.0
2018-04-16 10:00:00,227.21,227.5,227.1,227.42,39015.0,203.2477,203.5071,203.1493,203.4356,39015.0
2018-04-16 10:05:00,227.44,227.79,227.28,227.56,26368.0,203.4535,203.7666,203.3103,203.5608,26368.0
2018-04-16 10:10:00,227.55,227.63,227.34,227.46,35610.0,203.5519,203.6234,203.364,203.4714,35610.0
2018-04-16 10:15:00,227.46,227.7,227.25,227.47,26063.0,203.4714,203.686,203.2835,203.4803,26063.0
2018-04-16 10:20:00,227.48,227.79,227.47,227.61,18132.0,203.4892,203.7666,203.4803,203.6055,18132.0
2018-04-16 10:25:00,227.59,228.18,227.43,228.17,36508.0,203.5876,204.1154,203.4445,204.1065,36508.0
2018-04-16 10:30:00,228.19,228.21,227.33,227.44,47214.0,204.1244,204.1423,203.3551,203.4535,47214.0
2018-04-16 10:35:00,227.47,227.73,227.27,227.64,27041.0,203.4803,203.7129,203.3014,203.6324,27041.0
2018-04-16 10:40:00,227.66,227.68,227.5,227.62,34634.0,203.6503,203.6682,203.5071,203.6145,34634.0
2018-04-16 10:45:00,227.67,227.81,227.22,227.22,25286.0,203.6592,203.7844,203.2567,203.2567,25286.0
2018-04-16 10:50:00,227.26,227.4,227.14,227.36,27431.0,203.2924,203.4177,203.1851,203.3819,27431.0
2018-04-16 10:55:00,227.35,227.4,226.86,226.86,21947.0,203.373,203.4177,202.9346,202.9346,21947.0
2018-04-16 11:00:00,226.87,227.64,226.87,227.62,28172.0,202.9436,203.6324,202.9436,203.6145,28172.0
2018-04-16 11:05:00,227.63,227.79,227.47,227.54,16549.0,203.6234,203.7666,203.4803,203.5429,16549.0
2018-04-16 11:10:00,227.55,227.64,227.47,227.52,19618.0,203.5519,203.6324,203.4803,203.525,19618.0
2018-04-16 11:15:00,227.49,227.91,227.33,227.91,18463.0,203.4982,203.8739,203.3551,203.8739,18463.0
2018-04-16 11:20:00,227.86,228.07,227.73,227.73,19350.0,203.8292,204.017,203.7129,203.7129,19350.0
2018-04-16 11:25:00,227.77,228.06,227.7,228.01,14550.0,203.7487,204.0081,203.686,203.9633,14550.0
2018-04-16 11:30:00,228.0,228.04,227.65,227.82,31236.0,203.9544,203.9902,203.6413,203.7934,31236.0
2018-04-16 11:35:00,227.81,228.04,227.76,227.97,57337.0,203.7844,203.9902,203.7397,203.9276,57337.0
2018-04-16 11:40:00,227.99,228.01,227.67,227.67,24762.0,203.9455,203.9633,203.6592,203.6592,24762.0
2018-04-16 11:45:00,227.7,228.12,227.61,228.11,19547.0,203.686,204.0617,203.6055,204.0528,19547.0
2018-04-16 11:50:00,228.07,228.33,227.79,227.79,19178.0,204.017,204.2496,203.7666,203.7666,19178.0
2018-04-16 11:55:00,227.81,228.26,227.81,228.24,23062.0,203.7844,204.187,203.7844,204.1691,23062.0
2018-04-16 12:00:00,228.26,228.33,228.02,228.31,26652.0,204.187,204.2496,203.9723,204.2317,26652.0
2018-04-16 12:05:00,228.31,228.37,228.14,228.37,16605.0,204.2317,204.2854,204.0796,204.2854,16605.0
2018-04-16 12:10:00,228.38,228.76,228.37,228.62,28251.0,204.2943,204.6343,204.2854,204.509,28251.0
2018-04-16 12:15:00,228.63,228.69,228.48,228.69,13921.0,204.518,204.5716,204.3838,204.5716,13921.0
2018-04-16 12:20:00,228.69,228.8,228.51,228.72,15613.0,204.5716,204.67,204.4106,204.5985,15613.0
2018-04-16 12:25:00,228.7,228.75,228.59,228.68,15405.0,204.5806,204.6253,204.4822,204.5627,15405.0
2018-04-16 12:30:00,228.7,228.86,228.63,228.7,22663.0,204.5806,204.7237,204.518,204.5806,22663.0
2018-04-16 12:35:00,228.72,228.73,228.41,228.67,21665.0,204.5985,204.6074,204.3212,204.5537,21665.0
2018-04-16 12:40:00,228.69,228.91,228.51,228.63,19722.0,204.5716,204.7684,204.4106,204.518,19722.0
2018-04-16 12:45:00,228.66,229.01,228.66,229.01,33538.0,204.5448,204.8579,204.5448,204.8579,33538.0
2018-04-16 12:50:00,229.01,229.63,229.0,229.57,29926.0,204.8579,205.4125,204.8489,205.3588,29926.0
2018-04-16 12:55:00,229.56,229.75,229.32,229.43,35517.0,205.3499,205.5198,205.1352,205.2336,35517.0
2018-04-16 13:00:00,229.43,229.9,229.41,229.9,26898.0,205.2336,205.654,205.2157,205.654,26898.0
2018-04-16 13:05:00,229.89,230.55,229.84,230.55,63020.0,205.6451,206.2355,205.6004,206.2355,63020.0
2018-04-16 13:10:00,230.51,230.79,230.25,230.78,37132.0,206.1997,206.4502,205.9671,206.4412,37132.0
2018-04-16 13:15:00,230.77,231.3,230.64,230.85,70935.0,206.4323,206.9064,206.316,206.5038,70935.0
2018-04-16 13:20:00,230.87,231.42,230.75,231.19,44357.0,206.5217,207.0137,206.4144,206.808,44357.0
2018-04-16 13:25:00,231.16,231.2,230.87,231.1,52096.0,206.7811,206.8169,206.5217,206.7275,52096.0
2018-04-16 13:30:00,231.1,231.46,230.89,231.35,37708.0,206.7275,207.0495,206.5396,206.9511,37708.0
2018-04-16 13:35:00,231.35,231.35,231.14,231.22,32481.0,206.9511,206.9511,206.7632,206.8348,32481.0
2018-04-16 13:40:00,231.19,231.58,231.05,231.51,63307.0,206.808,207.1568,206.6827,207.0942,63307.0
2018-04-16 13:45:00,231.53,231.82,231.49,231.82,44645.0,207.1121,207.3715,207.0763,207.3715,44645.0
2018-04-16 13:50:00,231.81,231.85,231.41,231.62,42798.0,207.3626,207.3984,207.0048,207.1926,42798.0
2018-04-16 13:55:00,231.61,231.63,231.38,231.55,35964.0,207.1837,207.2016,206.9779,207.13,35964.0
2018-04-16 14:00:00,231.58,231.58,231.01,231.02,28042.0,207.1568,207.1568,206.647,206.6559,28042.0
2018-04-16 14:05:00,231.02,231.04,230.83,230.84,38823.0,206.6559,206.6738,206.4859,206.4949,38823.0
2018-04-16 14:10:00,230.83,230.93,230.64,230.72,32188.0,206.4859,206.5754,206.316,206.3875,32188.0
2018-04-16 14:15:00,230.75,230.86,230.6,230.6,28456.0,206.4144,206.5128,206.2802,206.2802,28456.0
2018-04-16 14:20:00,230.62,230.89,230.55,230.82,38043.0,206.2981,206.5396,206.2355,206.477,38043.0
2018-04-16 14:25:00,230.86,230.86,230.37,230.39,32205.0,206.5128,206.5128,206.0745,206.0923,32205.0
2018-04-16 14:30:00,230.31,230.58,230.26,230.58,32180.0,206.0208,206.2623,205.9761,206.2623,32180.0
2018-04-16 14:35:00,230.59,230.73,230.45,230.51,33985.0,206.2713,206.3965,206.146,206.1997,33985.0
2018-04-16 14:40:00,230.53,230.69,230.41,230.64,35471.0,206.2176,206.3607,206.1102,206.316,35471.0
2018-04-16 14:45:00,230.64,231.22,230.59,231.22,33515.0,206.316,206.8348,206.2713,206.8348,33515.0
2018-04-16 14:50:00,231.22,231.36,231.14,231.32,60644.0,206.8348,206.96,206.7632,206.9243,60644.0
2018-04-16 14:55:00,231.34,231.55,231.24,231.49,47546.0,206.9422,207.13,206.8527,207.0763,47546.0
2018-04-16 15:00:00,231.51,231.81,231.19,231.76,52889.0,207.0942,207.3626,206.808,207.3179,52889.0
2018-04-16 15:05:00,231.76,231.77,231.32,231.75,36757.0,207.3179,207.3268,206.9243,207.3089,36757.0
2018-04-16 15:10:00,231.73,231.81,231.5,231.62,47534.0,207.291,207.3626,207.0853,207.1926,47534.0
2018-04-16 15:15:00,231.63,231.67,231.4,231.54,63366.0,207.2016,207.2374,206.9958,207.1211,63366.0
2018-04-16 15:20:00,231.53,231.64,231.31,231.31,57280.0,207.1121,207.2105,206.9153,206.9153,57280.0
2018-04-16 15:25:00,231.31,231.56,231.26,231.33,60620.0,206.9153,207.139,206.8706,206.9332,60620.0
2018-04-16 15:30:00,231.32,231.6,231.29,231.36,64331.0,206.9243,207.1747,206.8974,206.96,64331.0
2018-04-16 15:35:00,231.36,231.72,231.35,231.55,82876.0,206.96,207.2821,206.9511,207.13,82876.0
2018-04-16 15:40:00,231.56,231.65,231.11,231.53,80322.0,207.139,207.2195,206.7364,207.1121,80322.0
2018-04-16 15:45:00,231.53,231.59,231.05,231.05,133365.0,207.1121,207.1658,206.6827,206.6827,133365.0
2018-04-16 15:50:00,231.07,231.23,230.96,231.05,95770.0,206.7006,206.8438,206.6022,206.6827,95770.0
2018-04-16 15:55:00,231.07,231.11,230.24,230.46,212479.0,206.7006,206.7364,205.9582,206.155,212479.0
2018-04-17 09:30:00,239.31,241.0,238.29,240.08,430899.0,214.0716,215.5834,213.1592,214.7604,430899.0
2018-04-17 09:35:00,240.09,241.67,240.0,241.25,207606.0,214.7694,216.1827,214.6888,215.807,207606.0
2018-04-17 09:40:00,241.18,241.22,237.05,237.05,193535.0,215.7444,215.7802,212.05,212.05,193535.0
2018-04-17 09:45:00,237.2,239.26,237.09,238.1,153019.0,212.1841,214.0269,212.0857,212.9892,153019.0
2018-04-17 09:50:00,238.0,238.85,237.87,238.68,86264.0,212.8998,213.6601,212.7835,213.5081,86264.0
2018-04-17 09:55:00,238.68,239.78,237.99,239.65,153293.0,213.5081,214.492,212.8908,214.3758,153293.0
2018-04-17 10:00:00,239.58,240.73,239.26,240.55,126804.0,214.3131,215.3419,214.0269,215.1808,126804.0
2018-04-17 10:05:00,240.59,240.94,239.83,239.87,75669.0,215.2166,215.5297,214.5368,214.5726,75669.0
2018-04-17 10:10:00,239.91,240.52,238.96,239.35,102559.0,214.6083,215.154,213.7585,214.1074,102559.0
2018-04-17 10:15:00,239.28,239.92,239.28,239.92,45963.0,214.0448,214.6173,214.0448,214.6173,45963.0
2018-04-17 10:20:00,239.87,239.93,239.11,239.56,53635.0,214.5726,214.6262,213.8927,214.2952,53635.0
2018-04-17 10:25:00,239.56,240.0,239.41,239.87,50287.0,214.2952,214.6888,214.1611,214.5726,50287.0
2018-04-17 10:30:00,239.82,239.85,238.8,238.89,137130.0,214.5278,214.5547,213.6154,213.6959,137130.0
2018-04-17 10:35:00,238.9,239.21,238.37,238.81,53241.0,213.7049,213.9822,213.2308,213.6243,53241.0
2018-04-17 10:40:00,238.89,238.89,238.38,238.67,34875.0,213.6959,213.6959,213.2397,213.4991,34875.0
2018-04-17 10:45:00,238.67,238.67,237.67,237.81,74621.0,213.4991,213.4991,212.6046,212.7298,74621.0
2018-04-17 10:50:00,237.77,238.48,237.68,238.19,51812.0,212.694,213.3291,212.6135,213.0697,51812.0
2018-04-17 10:55:00,238.23,238.59,237.63,237.63,48512.0,213.1055,213.4275,212.5688,212.5688,48512.0
2018-04-17 11:00:00,237.65,237.99,236.87,237.74,101659.0,212.5867,212.8908,211.8889,212.6672,101659.0
2018-04-17 11:05:00,237.73,237.73,237.21,237.3,47425.0,212.6582,212.6582,212.1931,212.2736,47425.0
2018-04-17 11:10:00,237.32,237.48,237.06,237.06,83990.0,212.2915,212.4346,212.0589,212.0589,83990.0
2018-04-17 11:15:00,237.09,237.38,236.78,237.31,84165.0,212.0857,212.3452,211.8084,212.2825,84165.0
2018-04-17 11:20:00,237.25,237.93,237.2,237.7,30650.0,212.2289,212.8372,212.1841,212.6314,30650.0
2018-04-17 11:25:00,237.73,237.75,237.16,237.44,29837.0,212.6582,212.6761,212.1484,212.3988,29837.0
2018-04-17 11:30:00,237.44,237.56,237.14,237.43,22307.0,212.3988,212.5062,212.1305,212.3899,22307.0
2018-04-17 11:35:00,237.36,237.56,237.1,237.38,24713.0,212.3273,212.5062,212.0947,212.3452,24713.0
2018-04-17 11:40:00,237.35,237.84,237.04,237.64,23110.0,212.3183,212.7566,212.041,212.5777,23110.0
2018-04-17 11:45:00,237.67,237.77,237.16,237.41,20749.0,212.6046,212.694,212.1484,212.372,20749.0
2018-04-17 11:50:00,237.46,237.8,237.22,237.22,37291.0,212.4167,212.7209,212.202,212.202,37291.0
2018-04-17 11:55:00,237.2,237.54,237.07,237.44,16583.0,212.1841,212.4883,212.0679,212.3988,16583.0
2018-04-17 12:00:00,237.51,237.9,237.46,237.89,23845.0,212.4614,212.8103,212.4167,212.8014,23845.0
2018-04-17 12:05:00,237.89,237.98,237.68,237.91,18288.0,212.8014,212.8819,212.6135,212.8193,18288.0
2018-04-17 12:10:00,237.91,238.09,237.67,237.86,17617.0,212.8193,212.9803,212.6046,212.7745,17617.0
2018-04-17 12:15:00,237.88,237.9,237.64,237.66,20244.0,212.7924,212.8103,212.5777,212.5956,20244.0
2018-04-17 12:20:00,237.68,237.94,237.63,237.67,27300.0,212.6135,212.8461,212.5688,212.6046,27300.0
2018-04-17 12:25:00,237.71,237.77,237.56,237.57,34667.0,212.6404,212.694,212.5062,212.5151,34667.0
2018-04-17 12:30:00,237.62,237.63,237.0,237.02,58777.0,212.5598,212.5688,212.0052,212.0231,58777.0
2018-04-17 12:35:00,237.0,237.34,236.88,237.2,40419.0,212.0052,212.3094,211.8979,212.1841,40419.0
2018-04-17 12:40:00,237.2,237.26,236.94,236.96,36077.0,212.1841,212.2378,211.9516,211.9695,36077.0
2018-04-17 12:45:00,236.93,237.5,236.87,236.92,71048.0,211.9426,212.4525,211.8889,211.9337,71048.0
2018-04-17 12:50:00,236.94,237.52,236.92,237.02,29979.0,211.9516,212.4704,211.9337,212.0231,29979.0
2018-04-17 12:55:00,236.97,237.36,236.93,237.05,21977.0,211.9784,212.3273,211.9426,212.05,21977.0
2018-04-17 13:00:00,237.02,237.13,236.9,237.01,53661.0,212.0231,212.1215,211.9158,212.0142,53661.0
2018-04-17 13:05:00,237.03,237.19,236.94,236.95,40658.0,212.0321,212.1752,211.9516,211.9605,40658.0
2018-04-17 13:10:00,236.94,237.05,236.55,236.69,24435.0,211.9516,212.05,211.6027,211.7279,24435.0
2018-04-17 13:15:00,236.69,236.69,236.07,236.53,22530.0,211.7279,211.7279,211.1733,211.5848,22530.0
2018-04-17 13:20:00,236.52,236.97,236.51,236.68,23373.0,211.5759,211.9784,211.5669,211.719,23373.0
2018-04-17 13:25:00,236.68,236.92,236.61,236.87,13589.0,211.719,211.9337,211.6564,211.8889,13589.0
2018-04-17 13:30:00,236.87,237.07,236.76,237.04,16495.0,211.8889,212.0679,211.7905,212.041,16495.0
2018-04-17 13:35:00,237.08,237.18,236.61,236.62,19099.0,212.0768,212.1663,211.6564,211.6653,19099.0
2018-04-17 13:40:00,236.66,236.74,236.29,236.74,29515.0,211.7011,211.7727,211.3701,211.7727,29515.0
2018-04-17 13:45:00,236.71,237.04,236.64,236.7,16542.0,211.7458,212.041,211.6832,211.7369,16542.0
2018-04-17 13:50:00,236.7,236.7,236.13,236.17,27032.0,211.7369,211.7369,211.227,211.2628,27032.0
2018-04-17 13:55:00,236.2,236.32,236.15,236.19,19018.0,211.2896,211.3969,211.2449,211.2807,19018.0
2018-04-17 14:00:00,236.18,236.49,236.15,236.35,27364.0,211.2717,211.549,211.2449,211.4238,27364.0
2018-04-17 14:05:00,236.37,236.74,236.37,236.47,23399.0,211.4417,211.7727,211.4417,211.5311,23399.0
2018-04-17 14:10:00,236.46,236.72,236.41,236.71,18593.0,211.5222,211.7548,211.4775,211.7458,18593.0
2018-04-17 14:15:00,236.72,237.02,236.61,237.01,47284.0,211.7548,212.0231,211.6564,212.0142,47284.0
2018-04-17 14:20:00,237.0,237.0,236.38,236.46,30578.0,212.0052,212.0052,211.4506,211.5222,30578.0
2018-04-17 14:25:00,236.44,236.67,236.23,236.66,23361.0,211.5043,211.71,211.3164,211.7011,23361.0
2018-04-17 14:30:00,236.65,237.06,236.59,236.9,34733.0,211.6921,212.0589,211.6385,211.9158,34733.0
2018-04-17 14:35:00,236.86,237.21,236.77,237.06,34480.0,211.88,212.1931,211.7995,212.0589,34480.0
2018-04-17 14:40:00,237.1,237.42,237.03,237.39,30269.0,212.0947,212.3809,212.0321,212.3541,30269.0
2018-04-17 14:45:00,237.43,237.63,237.25,237.55,34782.0,212.3899,212.5688,212.2289,212.4972,34782.0
2018-04-17 14:50:00,237.54,237.6,237.34,237.34,19940.0,212.4883,212.542,212.3094,212.3094,19940.0
2018-04-17 14:55:00,237.32,237.47,237.09,237.47,23327.0,212.2915,212.4257,212.0857,212.4257,23327.0
2018-04-17 15:00:00,237.43,237.77,237.22,237.53,32876.0,212.3899,212.694,212.202,212.4793,32876.0
2018-04-17 15:05:00,237.6,237.98,237.6,237.84,47663.0,212.542,212.8819,212.542,212.7566,47663.0
2018-04-17 15:10:00,237.82,237.92,237.6,237.6,39726.0,212.7388,212.8282,212.542,212.542,39726.0
2018-04-17 15:15:00,237.59,237.9,237.51,237.82,32795.0,212.533,212.8103,212.4614,212.7388,32795.0
2018-04-17 15:20:00,237.83,238.35,237.82,237.92,92095.0,212.7477,213.2129,212.7388,212.8282,92095.0
2018-04-17 15:25:00,237.91,238.19,237.84,238.05,43865.0,212.8193,213.0697,212.7566,212.9445,43865.0
2018-04-17 15:30:00,238.05,238.27,238.03,238.27,52663.0,212.9445,213.1413,212.9266,213.1413,52663.0
2018-04-17 15:35:00,238.28,238.31,238.06,238.12,58031.0,213.1502,213.1771,212.9534,213.0071,58031.0
2018-04-17 15:40:00,238.11,238.25,237.95,238.25,70729.0,212.9982,213.1234,212.855,213.1234,70729.0
2018-04-17 15:45:00,238.26,238.64,238.25,238.43,106120.0,213.1324,213.4723,213.1234,213.2844,106120.0
2018-04-17 15:50:00,238.44,238.48,237.97,238.1,115898.0,213.2934,213.3291,212.8729,212.9892,115898.0
2018-04-17 15:55:00,238.11,238.84,237.88,238.54,286060.0,212.9982,213.6512,212.7924,213.3828,286060.0
2018-04-18 09:30:00,239.0,239.74,238.5,239.43,123295.0,213.7943,214.4563,213.347,214.179,123295.0
2018-04-18 09:35:00,239.48,239.72,237.51,237.55,90390.0,214.2237,214.4384,212.4614,212.4972,90390.0
2018-04-18 09:40:00,237.6,238.21,237.04,238.02,76741.0,212.542,213.0876,212.041,212.9177,76741.0
2018-04-18 09:45:00,238.09,238.21,236.88,236.92,46307.0,212.9803,213.0876,211.8979,211.9337,46307.0
2018-04-18 09:50:00,236.9,237.3,236.85,236.86,37610.0,211.9158,212.2736,211.8711,211.88,37610.0
2018-04-18 09:55:00,236.83,237.06,236.3,236.77,45896.0,211.8532,212.0589,211.3791,211.7995,45896.0
2018-04-18 10:00:00,236.64,237.47,236.58,237.41,58166.0,211.6832,212.4257,211.6295,212.372,58166.0
2018-04-18 10:05:00,237.4,237.7,237.03,237.7,36488.0,212.363,212.6314,212.0321,212.6314,36488.0
2018-04-18 10:10:00,237.71,237.98,237.53,237.59,32472.0,212.6404,212.8819,212.4793,212.533,32472.0
2018-04-18 10:15:00,237.63,237.81,237.37,237.74,29827.0,212.5688,212.7298,212.3362,212.6672,29827.0
2018-04-18 10:20:00,237.8,237.93,237.45,237.76,15940.0,212.7209,212.8372,212.4078,212.6851,15940.0
2018-04-18 10:25:00,237.86,238.31,237.84,238.22,28116.0,212.7745,213.1771,212.7566,213.0966,28116.0
2018-04-18 10:30:00,238.22,238.4,237.95,237.99,25754.0,213.0966,213.2576,212.855,212.8908,25754.0
2018-04-18 10:35:00,237.95,238.56,237.95,238.14,26383.0,212.855,213.4007,212.855,213.025,26383.0
2018-04-18 10:40:00,238.2,238.33,237.94,238.22,16452.0,213.0787,213.195,212.8461,213.0966,16452.0
2018-04-18 10:45:00,238.25,238.38,238.0,238.07,23006.0,213.1234,213.2397,212.8998,212.9624,23006.0
2018-04-18 10:50:00,238.12,238.28,237.66,237.66,17421.0,213.0071,213.1502,212.5956,212.5956,17421.0
2018-04-18 10:55:00,237.67,237.91,237.4,237.47,23225.0,212.6046,212.8193,212.363,212.4257,23225.0
2018-04-18 11:00:00,237.46,237.81,237.39,237.56,25318.0,212.4167,212.7298,212.3541,212.5062,25318.0
2018-04-18 11:05:00,237.6,237.65,237.29,237.29,30182.0,212.542,212.5867,212.2647,212.2647,30182.0
2018-04-18 11:10:00,237.32,237.96,237.31,237.76,51368.0,212.2915,212.864,212.2825,212.6851,51368.0
2018-04-18 11:15:00,237.78,238.22,237.73,238.17,24761.0,212.703,213.0966,212.6582,213.0518,24761.0
2018-04-18 11:20:00,238.26,238.38,238.08,238.31,18306.0,213.1324,213.2397,212.9713,213.1771,18306.0
2018-04-18 11:25:00,238.31,238.47,238.16,238.43,17351.0,213.1771,213.3202,213.0429,213.2844,17351.0
2018-04-18 11:30:00,238.48,238.85,238.18,238.81,25211.0,213.3291,213.6601,213.0608,213.6243,25211.0
2018-04-18 11:35:00,238.8,239.23,238.52,239.19,47564.0,213.6154,214.0001,213.3649,213.9643,47564.0
2018-04-18 11:40:00,239.18,239.19,238.77,238.91,16645.0,213.9553,213.9643,213.5886,213.7138,16645.0
2018-04-18 11:45:00,238.91,239.09,238.7,238.91,13475.0,213.7138,213.8748,213.5259,213.7138,13475.0
2018-04-18 11:50:00,238.95,239.01,238.69,238.84,12654.0,213.7496,213.8033,213.517,213.6512,12654.0
2018-04-18 11:55:00,238.86,238.96,238.6,238.65,20785.0,213.6691,213.7585,213.4365,213.4812,20785.0
2018-04-18 12:00:00,238.63,238.78,238.53,238.69,12924.0,213.4633,213.5975,213.3739,213.517,12924.0
2018-04-18 12:05:00,238.64,239.08,238.52,238.99,22906.0,213.4723,213.8659,213.3649,213.7854,22906.0
2018-04-18 12:10:00,238.97,239.13,238.82,239.12,19050.0,213.7675,213.9106,213.6333,213.9017,19050.0
2018-04-18 12:15:00,239.14,239.19,238.93,238.93,14397.0,213.9195,213.9643,213.7317,213.7317,14397.0
2018-04-18 12:20:00,238.92,238.97,238.69,238.91,14040.0,213.7227,213.7675,213.517,213.7138,14040.0
2018-04-18 12:25:00,238.91,238.92,238.6,238.64,14542.0,213.7138,213.7227,213.4365,213.4723,14542.0
2018-04-18 12:30:00,238.59,238.77,238.56,238.59,18435.0,213.4275,213.5886,213.4007,213.4275,18435.0
2018-04-18 12:35:00,238.64,238.7,238.45,238.51,19286.0,213.4723,213.5259,213.3023,213.356,19286.0
2018-04-18 12:40:00,238.53,238.55,238.33,238.44,13115.0,213.3739,213.3918,213.195,213.2934,13115.0
2018-04-18 12:45:00,238.46,238.46,238.13,238.37,13723.0,213.3113,213.3113,213.0161,213.2308,13723.0
2018-04-18 12:50:00,238.39,238.68,238.32,238.58,25177.0,213.2486,213.5081,213.186,213.4186,25177.0
2018-04-18 12:55:00,238.58,238.86,238.56,238.66,24524.0,213.4186,213.6691,213.4007,213.4902,24524.0
2018-04-18 13:00:00,238.6,238.73,238.42,238.42,11026.0,213.4365,213.5528,213.2755,213.2755,11026.0
2018-04-18 13:05:00,238.4,238.43,238.17,238.28,12219.0,213.2576,213.2844,213.0518,213.1502,12219.0
2018-04-18 13:10:00,238.39,238.44,238.24,238.33,12048.0,213.2486,213.2934,213.1145,213.195,12048.0
2018-04-18 13:15:00,238.41,238.45,238.17,238.17,12974.0,213.2665,213.3023,213.0518,213.0518,12974.0
2018-04-18 13:20:00,238.13,238.23,237.99,237.99,16120.0,213.0161,213.1055,212.8908,212.8908,16120.0
2018-04-18 13:25:00,237.97,238.03,237.71,237.98,16191.0,212.8729,212.9266,212.6404,212.8819,16191.0
2018-04-18 13:30:00,237.99,238.09,237.8,237.86,9137.0,212.8908,212.9803,212.7209,212.7745,9137.0
2018-04-18 13:35:00,237.91,238.09,237.79,237.79,20327.0,212.8193,212.9803,212.7119,212.7119,20327.0
2018-04-18 13:40:00,237.82,238.01,237.72,237.9,26330.0,212.7388,212.9087,212.6493,212.8103,26330.0
2018-04-18 13:45:00,237.91,237.96,237.57,237.63,25004.0,212.8193,212.864,212.5151,212.5688,25004.0
2018-04-18 13:50:00,237.69,237.69,237.19,237.2,26572.0,212.6225,212.6225,212.1752,212.1841,26572.0
2018-04-18 13:55:00,237.21,237.47,237.11,237.12,22589.0,212.1931,212.4257,212.1036,212.1126,22589.0
2018-04-18 14:00:00,237.19,237.2,236.82,237.08,17945.0,212.1752,212.1841,211.8442,212.0768,17945.0
2018-04-18 14:05:00,237.2,237.58,237.2,237.52,17756.0,212.1841,212.5241,212.1841,212.4704,17756.0
2018-04-18 14:10:00,237.49,237.62,237.42,237.43,23523.0,212.4436,212.5598,212.3809,212.3899,23523.0
2018-04-18 14:15:00,237.46,237.67,237.41,237.65,29258.0,212.4167,212.6046,212.372,212.5867,29258.0
2018-04-18 14:20:00,237.63,237.79,237.61,237.66,20664.0,212.5688,212.7119,212.5509,212.5956,20664.0
2018-04-18 14:25:00,237.67,237.82,237.67,237.74,16410.0,212.6046,212.7388,212.6046,212.6672,16410.0
2018-04-18 14:30:00,237.72,237.76,237.31,237.31,13392.0,212.6493,212.6851,212.2825,212.2825,13392.0
2018-04-18 14:35:00,237.29,237.42,237.01,237.02,14390.0,212.2647,212.3809,212.0142,212.0231,14390.0
2018-04-18 14:40:00,237.01,237.02,236.76,236.83,17838.0,212.0142,212.0231,211.7905,211.8532,17838.0
2018-04-18 14:45:00,236.87,237.06,236.8,236.99,18255.0,211.8889,212.0589,211.8263,211.9963,18255.0
2018-04-18 14:50:00,237.0,237.18,236.91,236.98,17440.0,212.0052,212.1663,211.9247,211.9873,17440.0
2018-04-18 14:55:00,237.0,237.03,236.74,236.77,21989.0,212.0052,212.0321,211.7727,211.7995,21989.0
2018-04-18 15:00:00,236.79,236.88,236.39,236.74,37314.0,211.8174,211.8979,211.4596,211.7727,37314.0
2018-04-18 15:05:00,236.74,236.87,236.55,236.79,24712.0,211.7727,211.8889,211.6027,211.8174,24712.0
2018-04-18 15:10:00,236.81,236.95,236.67,236.74,23458.0,211.8353,211.9605,211.71,211.7727,23458.0
2018-04-18 15:15:00,236.74,236.87,236.73,236.77,21666.0,211.7727,211.8889,211.7637,211.7995,21666.0
2018-04-18 15:20:00,236.77,236.85,236.64,236.72,23288.0,211.7995,211.8711,211.6832,211.7548,23288.0
2018-04-18 15:25:00,236.78,237.12,236.77,237.12,41938.0,211.8084,212.1126,211.7995,212.1126,41938.0
2018-04-18 15:30:00,237.14,237.22,237.01,237.03,37642.0,212.1305,212.202,212.0142,212.0321,37642.0
2018-04-18 15:35:00,237.03,237.04,236.78,236.88,29769.0,212.0321,212.041,211.8084,211.8979,29769.0
2018-04-18 15:40:00,236.85,236.86,236.71,236.77,30205.0,211.8711,211.88,211.7458,211.7995,30205.0
2018-04-18 15:45:00,236.77,236.89,236.57,236.64,50992.0,211.7995,211.9068,211.6206,211.6832,50992.0
2018-04-18 15:50:00,236.63,236.86,236.6,236.68,56172.0,211.6743,211.88,211.6474,211.719,56172.0
2018-04-18 15:55:00,236.69,236.78,236.43,236.44,82213.0,211.7279,211.8084,211.4953,211.5043,82213.0
2018-04-19 09:30:00,236.2,236.71,235.38,235.62,80329.0,211.2896,211.7458,210.5561,210.7708,80329.0
2018-04-19 09:35:00,235.56,236.19,235.3,235.78,36338.0,210.7171,211.2807,210.4845,210.9139,36338.0
2018-04-19 09:40:00,235.78,235.84,235.06,235.51,18814.0,210.9139,210.9676,210.2698,210.6724,18814.0
2018-04-19 09:45:00,235.44,235.54,234.8,234.99,44394.0,210.6098,210.6992,210.0373,210.2072,44394.0
2018-04-19 09:50:00,235.02,235.49,234.84,235.49,19880.0,210.2341,210.6545,210.073,210.6545,19880.0
2018-04-19 09:55:00,235.52,236.29,235.38,236.29,33039.0,210.6813,211.3701,210.5561,211.3701,33039.0
2018-04-19 10:00:00,236.3,237.54,236.16,237.19,66011.0,211.3791,212.4883,211.2538,212.1752,66011.0
2018-04-19 10:05:00,237.18,237.2,236.78,237.09,14891.0,212.1663,212.1841,211.8084,212.0857,14891.0
2018-04-19 10:10:00,237.13,237.72,236.98,237.68,23466.0,212.1215,212.6493,211.9873,212.6135,23466.0
2018-04-19 10:15:00,237.67,237.86,237.44,237.77,14202.0,212.6046,212.7745,212.3988,212.694,14202.0
2018-04-19 10:20:00,237.69,237.75,237.3,237.31,17403.0,212.6225,212.6761,212.2736,212.2825,17403.0
2018-04-19 10:25:00,237.3,237.76,237.3,237.38,11506.0,212.2736,212.6851,212.2736,212.3452,11506.0
2018-04-19 10:30:00,237.37,238.0,237.27,238.0,13841.0,212.3362,212.8998,212.2468,212.8998,13841.0
2018-04-19 10:35:00,237.9,238.27,237.86,238.08,32759.0,212.8103,213.1413,212.7745,212.9713,32759.0
2018-04-19 10:40:00,238.07,238.1,237.47,237.57,9461.0,212.9624,212.9892,212.4257,212.5151,9461.0
2018-04-19 10:45:00,237.49,237.61,237.21,237.61,22052.0,212.4436,212.5509,212.1931,212.5509,22052.0
2018-04-19 10:50:00,237.62,237.87,237.02,237.13,18276.0,212.5598,212.7835,212.0231,212.1215,18276.0
2018-04-19 10:55:00,237.21,237.59,236.85,237.59,12025.0,212.1931,212.533,211.8711,212.533,12025.0
2018-04-19 11:00:00,237.57,237.57,236.98,237.15,12029.0,212.5151,212.5151,211.9873,212.1394,12029.0
2018-04-19 11:05:00,237.1,237.23,236.94,236.95,8130.0,212.0947,212.211,211.9516,211.9605,8130.0
2018-04-19 11:10:00,236.95,237.13,236.86,237.13,10758.0,211.9605,212.1215,211.88,212.1215,10758.0
2018-04-19 11:15:00,237.07,237.2,236.91,237.12,18350.0,212.0679,212.1841,211.9247,212.1126,18350.0
2018-04-19 11:20:00,237.11,237.17,236.9,237.17,12178.0,212.1036,212.1573,211.9158,212.1573,12178.0
2018-04-19 11:25:00,237.16,237.27,236.94,237.27,4323.0,212.1484,212.2468,211.9516,212.2468,4323.0
2018-04-19 11:30:00,237.18,237.19,236.61,236.81,6343.0,212.1663,212.1752,211.6564,211.8353,6343.0
2018-04-19 11:35:00,236.73,236.77,236.4,236.4,3653.0,211.7637,211.7995,211.4685,211.4685,3653.0
2018-04-19 11:40:00,236.33,236.51,236.21,236.23,16985.0,211.4059,211.5669,211.2986,211.3164,16985.0
2018-04-19 11:45:00,236.23,236.6,236.23,236.43,19757.0,211.3164,211.6474,211.3164,211.4953,19757.0
2018-04-19 11:50:00,236.42,236.42,236.16,236.18,15440.0,211.4864,211.4864,211.2538,211.2717,15440.0
2018-04-19 11:55:00,236.2,236.36,236.04,236.21,13925.0,211.2896,211.4327,211.1465,211.2986,13925.0
2018-04-19 12:00:00,236.14,236.55,236.14,236.43,12659.0,211.2359,211.6027,211.2359,211.4953,12659.0
2018-04-19 12:05:00,236.35,236.39,235.98,236.07,11120.0,211.4238,211.4596,211.0928,211.1733,11120.0
2018-04-19 12:10:00,236.08,236.08,235.7,235.73,7706.0,211.1823,211.1823,210.8423,210.8692,7706.0
2018-04-19 12:15:00,235.77,236.05,235.73,235.84,5402.0,210.905,211.1554,210.8692,210.9676,5402.0
2018-04-19 12:20:00,235.83,236.03,235.56,235.56,10447.0,210.9586,211.1375,210.7171,210.7171,10447.0
2018-04-19 12:25:00,235.49,235.6,235.2,235.33,9499.0,210.6545,210.7529,210.3951,210.5114,9499.0
2018-04-19 12:30:00,235.43,235.66,235.4,235.56,9055.0,210.6008,210.8066,210.574,210.7171,9055.0
2018-04-19 12:35:00,235.56,235.64,235.44,235.57,11648.0,210.7171,210.7887,210.6098,210.726,11648.0
2018-04-19 12:40:00,235.55,235.6,235.41,235.49,5457.0,210.7082,210.7529,210.5829,210.6545,5457.0
2018-04-19 12:45:00,235.44,235.6,235.26,235.26,15691.0,210.6098,210.7529,210.4487,210.4487,15691.0
2018-04-19 12:50:00,235.31,235.43,235.18,235.23,7496.0,210.4935,210.6008,210.3772,210.4219,7496.0
2018-04-19 12:55:00,235.2,235.22,234.87,234.98,9598.0,210.3951,210.413,210.0999,210.1983,9598.0
2018-04-19 13:00:00,234.94,235.05,234.88,234.91,17618.0,210.1625,210.2609,210.1088,210.1357,17618.0
2018-04-19 13:05:00,234.91,235.03,234.84,235.03,6485.0,210.1357,210.243,210.073,210.243,6485.0
2018-04-19 13:10:00,234.98,235.23,234.96,235.22,10656.0,210.1983,210.4219,210.1804,210.413,10656.0
2018-04-19 13:15:00,235.17,235.37,235.13,235.24,12433.0,210.3682,210.5471,210.3325,210.4308,12433.0
2018-04-19 13:20:00,235.2,235.54,235.2,235.5,10753.0,210.3951,210.6992,210.3951,210.6634,10753.0
2018-04-19 13:25:00,235.48,235.52,235.32,235.32,9352.0,210.6455,210.6813,210.5024,210.5024,9352.0
2018-04-19 13:30:00,235.38,235.66,235.36,235.39,8558.0,210.5561,210.8066,210.5382,210.565,8558.0
2018-04-19 13:35:00,235.37,235.76,235.3,235.62,9573.0,210.5471,210.896,210.4845,210.7708,9573.0
2018-04-19 13:40:00,235.62,235.71,235.57,235.68,8390.0,210.7708,210.8513,210.726,210.8244,8390.0
2018-04-19 13:45:00,235.73,235.75,235.51,235.53,8817.0,210.8692,210.8871,210.6724,210.6903,8817.0
2018-04-19 13:50:00,235.61,235.8,235.52,235.77,14234.0,210.7618,210.9318,210.6813,210.905,14234.0
2018-04-19 13:55:00,235.78,235.81,235.45,235.56,13932.0,210.9139,210.9407,210.6187,210.7171,13932.0
2018-04-19 14:00:00,235.59,235.67,235.47,235.47,18680.0,210.7439,210.8155,210.6366,210.6366,18680.0
2018-04-19 14:05:00,235.46,235.62,235.42,235.57,6662.0,210.6276,210.7708,210.5919,210.726,6662.0
2018-04-19 14:10:00,235.61,235.82,235.57,235.7,15056.0,210.7618,210.9497,210.726,210.8423,15056.0
2018-04-19 14:15:00,235.75,235.79,235.59,235.59,10743.0,210.8871,210.9228,210.7439,210.7439,10743.0
2018-04-19 14:20:00,235.59,235.68,235.44,235.53,12836.0,210.7439,210.8244,210.6098,210.6903,12836.0
2018-04-19 14:25:00,235.51,235.67,235.38,235.51,23439.0,210.6724,210.8155,210.5561,210.6724,23439.0
2018-04-19 14:30:00,235.49,235.81,235.47,235.81,29388.0,210.6545,210.9407,210.6366,210.9407,29388.0
2018-04-19 14:35:00,235.84,236.0,235.69,235.98,24752.0,210.9676,211.1107,210.8334,211.0928,24752.0
2018-04-19 14:40:00,235.95,236.04,235.8,236.04,15882.0,211.066,211.1465,210.9318,211.1465,15882.0
2018-04-19 14:45:00,236.04,236.04,235.82,235.82,23935.0,211.1465,211.1465,210.9497,210.9497,23935.0
2018-04-19 14:50:00,235.83,235.9,235.69,235.69,11926.0,210.9586,211.0212,210.8334,210.8334,11926.0
2018-04-19 14:55:00,235.74,235.87,235.69,235.77,9589.0,210.8781,210.9944,210.8334,210.905,9589.0
2018-04-19 15:00:00,235.79,235.84,235.62,235.67,13678.0,210.9228,210.9676,210.7708,210.8155,13678.0
2018-04-19 15:05:00,235.67,235.68,235.52,235.59,14679.0,210.8155,210.8244,210.6813,210.7439,14679.0
2018-04-19 15:10:00,235.57,235.6,235.46,235.58,8643.0,210.726,210.7529,210.6276,210.735,8643.0
2018-04-19 15:15:00,235.53,235.55,235.32,235.44,14993.0,210.6903,210.7082,210.5024,210.6098,14993.0
2018-04-19 15:20:00,235.48,235.48,235.16,235.17,8003.0,210.6455,210.6455,210.3593,210.3682,8003.0
2018-04-19 15:25:00,235.17,235.25,235.04,235.2,17966.0,210.3682,210.4398,210.2519,210.3951,17966.0
2018-04-19 15:30:00,235.2,235.6,235.11,235.6,22024.0,210.3951,210.7529,210.3146,210.7529,22024.0
2018-04-19 15:35:00,235.58,236.52,235.58,236.27,71988.0,210.735,211.5759,210.735,211.3522,71988.0
2018-04-19 15:40:00,236.33,236.77,236.15,236.36,62969.0,211.4059,211.7995,211.2449,211.4327,62969.0
2018-04-19 15:45:00,236.38,236.42,235.83,235.88,58526.0,211.4506,211.4864,210.9586,211.0034,58526.0
2018-04-19 15:50:00,235.92,236.05,235.7,235.71,44314.0,211.0391,211.1554,210.8423,210.8513,44314.0
2018-04-19 15:55:00,235.73,235.89,235.52,235.8,106814.0,210.8692,211.0123,210.6813,210.9318,106814.0
2018-04-20 09:30:00,236.05,236.72,235.56,236.69,357201.0,211.1554,211.7548,210.7171,211.7279,357201.0
2018-04-20 09:35:00,236.67,237.1,236.37,236.59,13909.0,211.71,212.0947,211.4417,211.6385,13909.0
2018-04-20 09:40:00,236.68,236.71,235.29,235.32,27086.0,211.719,211.7458,210.4756,210.5024,27086.0
2018-04-20 09:45:00,235.32,235.58,234.78,235.55,27733.0,210.5024,210.735,210.0194,210.7082,27733.0
2018-04-20 09:50:00,235.58,235.59,234.81,234.99,15758.0,210.735,210.7439,210.0462,210.2072,15758.0
2018-04-20 09:55:00,235.02,235.62,234.95,235.21,16298.0,210.2341,210.7708,210.1714,210.404,16298.0
2018-04-20 10:00:00,235.21,235.56,234.96,235.38,9587.0,210.404,210.7171,210.1804,210.5561,9587.0
2018-04-20 10:05:00,235.42,235.68,235.36,235.5,9653.0,210.5919,210.8244,210.5382,210.6634,9653.0
2018-04-20 10:10:00,235.46,235.52,235.05,235.1,22748.0,210.6276,210.6813,210.2609,210.3056,22748.0
2018-04-20 10:15:00,235.18,235.3,234.85,235.25,10778.0,210.3772,210.4845,210.082,210.4398,10778.0
2018-04-20 10:20:00,235.31,235.49,235.27,235.4,8300.0,210.4935,210.6545,210.4577,210.574,8300.0
2018-04-20 10:25:00,235.39,235.79,235.38,235.67,10085.0,210.565,210.9228,210.5561,210.8155,10085.0
2018-04-20 10:30:00,235.66,235.71,235.34,235.52,15578.0,210.8066,210.8513,210.5203,210.6813,15578.0
2018-04-20 10:35:00,235.48,235.48,235.0,235.0,6495.0,210.6455,210.6455,210.2162,210.2162,6495.0
2018-04-20 10:40:00,234.99,235.02,234.65,234.96,11381.0,210.2072,210.2341,209.9031,210.1804,11381.0
2018-04-20 10:45:00,234.99,235.07,234.85,234.93,12702.0,210.2072,210.2788,210.082,210.1535,12702.0
2018-04-20 10:50:00,234.85,235.0,234.55,234.57,9216.0,210.082,210.2162,209.8136,209.8315,9216.0
2018-04-20 10:55:00,234.61,234.91,234.56,234.8,12214.0,209.8673,210.1357,209.8226,210.0373,12214.0
2018-04-20 11:00:00,234.82,234.89,234.32,234.46,10412.0,210.0551,210.1178,209.6079,209.7331,10412.0
2018-04-20 11:05:00,234.35,234.61,234.16,234.2,20817.0,209.6347,209.8673,209.4647,209.5005,20817.0
2018-04-20 11:10:00,234.2,234.23,233.62,233.93,19482.0,209.5005,209.5274,208.9817,209.259,19482.0
2018-04-20 11:15:00,233.92,234.33,233.83,234.33,11564.0,209.2501,209.6168,209.1696,209.6168,11564.0
2018-04-20 11:20:00,234.36,234.42,234.09,234.15,18304.0,209.6437,209.6973,209.4021,209.4558,18304.0
2018-04-20 11:25:00,234.23,234.45,234.1,234.13,24115.0,209.5274,209.7242,209.4111,209.4379,24115.0
2018-04-20 11:30:00,234.15,234.51,234.15,234.51,26117.0,209.4558,209.7778,209.4558,209.7778,26117.0
2018-04-20 11:35:00,234.49,234.51,234.15,234.4,7561.0,209.7599,209.7778,209.4558,209.6794,7561.0
2018-04-20 11:40:00,234.38,234.51,234.18,234.18,9094.0,209.6615,209.7778,209.4826,209.4826,9094.0
2018-04-20 11:45:00,234.21,234.29,234.0,234.22,19218.0,209.5095,209.581,209.3216,209.5184,19218.0
2018-04-20 11:50:00,234.17,234.17,233.87,233.97,9252.0,209.4737,209.4737,209.2053,209.2948,9252.0
2018-04-20 11:55:00,233.94,234.23,233.89,234.23,7210.0,209.268,209.5274,209.2232,209.5274,7210.0
2018-04-20 12:00:00,234.19,234.23,233.83,233.85,9030.0,209.4916,209.5274,209.1696,209.1874,9030.0
2018-04-20 12:05:00,233.84,234.17,233.73,234.03,10186.0,209.1785,209.4737,209.0801,209.3485,10186.0
2018-04-20 12:10:00,234.04,234.22,233.73,233.77,7311.0,209.3574,209.5184,209.0801,209.1159,7311.0
2018-04-20 12:15:00,233.7,233.9,233.61,233.71,8647.0,209.0533,209.2322,208.9728,209.0622,8647.0
2018-04-20 12:20:00,233.75,234.04,233.75,233.9,8143.0,209.098,209.3574,209.098,209.2322,8143.0
2018-04-20 12:25:00,233.83,234.19,233.79,234.01,9244.0,209.1696,209.4916,209.1338,209.3306,9244.0
2018-04-20 12:30:00,233.96,234.24,233.66,234.21,15315.0,209.2858,209.5363,209.0175,209.5095,15315.0
2018-04-20 12:35:00,234.2,234.37,233.98,234.02,18024.0,209.5005,209.6526,209.3037,209.3395,18024.0
2018-04-20 12:40:00,234.02,234.24,233.98,234.2,10083.0,209.3395,209.5363,209.3037,209.5005,10083.0
2018-04-20 12:45:00,234.16,234.74,234.16,234.45,39782.0,209.4647,209.9836,209.4647,209.7242,39782.0
2018-04-20 12:50:00,234.49,234.69,234.41,234.69,11154.0,209.7599,209.9389,209.6884,209.9389,11154.0
2018-04-20 12:55:00,234.7,234.83,234.56,234.72,15116.0,209.9478,210.0641,209.8226,209.9657,15116.0
2018-04-20 13:00:00,234.7,234.81,234.54,234.63,19650.0,209.9478,210.0462,209.8047,209.8852,19650.0
2018-04-20 13:05:00,234.73,234.86,234.57,234.73,14406.0,209.9746,210.0909,209.8315,209.9746,14406.0
2018-04-20 13:10:00,234.75,235.01,234.67,234.97,13752.0,209.9925,210.2251,209.921,210.1893,13752.0
2018-04-20 13:15:00,235.02,235.17,234.82,234.89,12157.0,210.2341,210.3682,210.0551,210.1178,12157.0
2018-04-20 13:20:00,234.83,234.89,234.62,234.72,7868.0,210.0641,210.1178,209.8762,209.9657,7868.0
2018-04-20 13:25:00,234.75,235.09,234.65,235.09,19412.0,209.9925,210.2967,209.9031,210.2967,19412.0
2018-04-20 13:30:00,235.14,235.18,234.78,234.87,7349.0,210.3414,210.3772,210.0194,210.0999,7349.0
2018-04-20 13:35:00,234.87,235.18,234.86,235.18,12987.0,210.0999,210.3772,210.0909,210.3772,12987.0
2018-04-20 13:40:00,235.08,235.14,235.0,235.12,7104.0,210.2877,210.3414,210.2162,210.3235,7104.0
2018-04-20 13:45:00,235.12,235.23,235.01,235.05,12427.0,210.3235,210.4219,210.2251,210.2609,12427.0
2018-04-20 13:50:00,235.04,235.05,234.69,234.69,10256.0,210.2519,210.2609,209.9389,209.9389,10256.0
2018-04-20 13:55:00,234.66,234.81,234.45,234.45,15043.0,209.912,210.0462,209.7242,209.7242,15043.0
2018-04-20 14:00:00,234.48,234.49,234.25,234.34,15360.0,209.751,209.7599,209.5453,209.6258,15360.0
2018-04-20 14:05:00,234.31,234.51,234.18,234.47,9333.0,209.5989,209.7778,209.4826,209.7421,9333.0
2018-04-20 14:10:00,234.39,234.44,234.23,234.24,8878.0,209.6705,209.7152,209.5274,209.5363,8878.0
2018-04-20 14:15:00,234.24,234.31,234.13,234.13,13584.0,209.5363,209.5989,209.4379,209.4379,13584.0
2018-04-20 14:20:00,234.12,234.34,234.03,234.21,19714.0,209.429,209.6258,209.3485,209.5095,19714.0
2018-04-20 14:25:00,234.21,234.45,234.1,234.34,13289.0,209.5095,209.7242,209.4111,209.6258,13289.0
2018-04-20 14:30:00,234.39,234.52,233.98,234.02,10226.0,209.6705,209.7868,209.3037,209.3395,10226.0
2018-04-20 14:35:00,234.05,234.12,233.84,234.02,14193.0,209.3664,209.429,209.1785,209.3395,14193.0
2018-04-20 14:40:00,234.0,234.5,234.0,234.3,27040.0,209.3216,209.7689,209.3216,209.59,27040.0
2018-04-20 14:45:00,234.31,234.4,233.94,234.0,39569.0,209.5989,209.6794,209.268,209.3216,39569.0
2018-04-20 14:50:00,234.0,234.03,233.77,234.03,14766.0,209.3216,209.3485,209.1159,209.3485,14766.0
2018-04-20 14:55:00,233.99,234.25,233.99,234.05,11591.0,209.3127,209.5453,209.3127,209.3664,11591.0
2018-04-20 15:00:00,234.1,234.11,233.83,233.91,16330.0,209.4111,209.42,209.1696,209.2411,16330.0
2018-04-20 15:05:00,233.91,233.96,233.63,233.64,28071.0,209.2411,209.2858,208.9906,208.9996,28071.0
2018-04-20 15:10:00,233.66,234.0,233.61,233.75,47386.0,209.0175,209.3216,208.9728,209.098,47386.0
2018-04-20 15:15:00,233.79,233.81,233.52,233.53,13482.0,209.1338,209.1517,208.8922,208.9012,13482.0
2018-04-20 15:20:00,233.54,233.91,233.5,233.89,17971.0,208.9101,209.2411,208.8744,209.2232,17971.0
2018-04-20 15:25:00,233.95,234.06,233.89,234.02,14826.0,209.2769,209.3753,209.2232,209.3395,14826.0
2018-04-20 15:30:00,234.03,234.13,233.85,234.06,27209.0,209.3485,209.4379,209.1874,209.3753,27209.0
2018-04-20 15:35:00,234.06,234.51,233.98,234.49,62196.0,209.3753,209.7778,209.3037,209.7599,62196.0
2018-04-20 15:40:00,234.5,234.67,234.31,234.38,33728.0,209.7689,209.921,209.5989,209.6615,33728.0
2018-04-20 15:45:00,234.34,234.51,234.24,234.5,35961.0,209.6258,209.7778,209.5363,209.7689,35961.0
2018-04-20 15:50:00,234.56,234.59,234.29,234.49,37335.0,209.8226,209.8494,209.581,209.7599,37335.0
2018-04-20 15:55:00,234.49,235.18,234.46,235.06,143227.0,209.7599,210.3772,209.7331,210.2698,143227.0
2018-04-23 09:30:00,235.29,236.14,235.2,236.14,57292.0,210.4756,211.2359,210.3951,211.2359,57292.0
2018-04-23 09:35:00,236.2,236.21,235.7,235.93,45824.0,211.2896,211.2986,210.8423,211.0481,45824.0
2018-04-23 09:40:00,235.83,236.04,235.41,235.54,15751.0,210.9586,211.1465,210.5829,210.6992,15751.0
2018-04-23 09:45:00,235.47,235.94,235.2,235.78,20839.0,210.6366,211.057,210.3951,210.9139,20839.0
2018-04-23 09:50:00,235.76,235.79,235.45,235.46,13404.0,210.896,210.9228,210.6187,210.6276,13404.0
2018-04-23 09:55:00,235.5,235.51,235.14,235.31,20215.0,210.6634,210.6724,210.3414,210.4935,20215.0
2018-04-23 10:00:00,235.38,235.42,234.81,234.82,19598.0,210.5561,210.5919,210.0462,210.0551,19598.0
2018-04-23 10:05:00,234.88,235.03,234.61,234.69,30961.0,210.1088,210.243,209.8673,209.9389,30961.0
2018-04-23 10:10:00,234.74,234.83,234.37,234.56,26282.0,209.9836,210.0641,209.6526,209.8226,26282.0
2018-04-23 10:15:00,234.64,235.19,234.58,234.96,25521.0,209.8941,210.3861,209.8405,210.1804,25521.0
2018-04-23 10:20:00,234.93,235.16,234.82,235.0,24281.0,210.1535,210.3593,210.0551,210.2162,24281.0
2018-04-23 10:25:00,235.06,235.35,234.94,235.05,31337.0,210.2698,210.5292,210.1625,210.2609,31337.0
2018-04-23 10:30:00,235.09,235.16,234.67,234.77,19996.0,210.2967,210.3593,209.921,210.0104,19996.0
2018-04-23 10:35:00,234.79,234.79,234.25,234.47,22192.0,210.0283,210.0283,209.5453,209.7421,22192.0
2018-04-23 10:40:00,234.43,234.69,234.17,234.44,28664.0,209.7063,209.9389,209.4737,209.7152,28664.0
2018-04-23 10:45:00,234.44,234.57,234.35,234.53,14197.0,209.7152,209.8315,209.6347,209.7957,14197.0
2018-04-23 10:50:00,234.54,234.67,234.4,234.58,21081.0,209.8047,209.921,209.6794,209.8405,21081.0
2018-04-23 10:55:00,234.61,234.75,234.6,234.7,8025.0,209.8673,209.9925,209.8583,209.9478,8025.0
2018-04-23 11:00:00,234.68,234.71,234.26,234.46,15039.0,209.9299,209.9567,209.5542,209.7331,15039.0
2018-04-23 11:05:00,234.49,234.7,234.46,234.7,12067.0,209.7599,209.9478,209.7331,209.9478,12067.0
2018-04-23 11:10:00,234.74,234.86,234.62,234.72,13997.0,209.9836,210.0909,209.8762,209.9657,13997.0
2018-04-23 11:15:00,234.8,235.16,234.8,235.1,17101.0,210.0373,210.3593,210.0373,210.3056,17101.0
2018-04-23 11:20:00,235.11,235.4,235.11,235.38,9323.0,210.3146,210.574,210.3146,210.5561,9323.0
2018-04-23 11:25:00,235.38,235.55,235.24,235.55,29905.0,210.5561,210.7082,210.4308,210.7082,29905.0
2018-04-23 11:30:00,235.52,235.53,234.98,234.99,12909.0,210.6813,210.6903,210.1983,210.2072,12909.0
2018-04-23 11:35:00,234.95,234.95,234.66,234.68,21957.0,210.1714,210.1714,209.912,209.9299,21957.0
2018-04-23 11:40:00,234.76,234.9,234.7,234.86,12275.0,210.0015,210.1267,209.9478,210.0909,12275.0
2018-04-23 11:45:00,234.88,234.94,234.38,234.38,15043.0,210.1088,210.1625,209.6615,209.6615,15043.0
2018-04-23 11:50:00,234.38,234.4,234.14,234.23,20905.0,209.6615,209.6794,209.4469,209.5274,20905.0
2018-04-23 11:55:00,234.27,234.4,234.0,234.2,19386.0,209.5631,209.6794,209.3216,209.5005,19386.0
2018-04-23 12:00:00,234.14,234.39,234.03,234.32,10566.0,209.4469,209.6705,209.3485,209.6079,10566.0
2018-04-23 12:05:00,234.28,234.44,234.26,234.42,6308.0,209.5721,209.7152,209.5542,209.6973,6308.0
2018-04-23 12:10:00,234.43,234.57,234.32,234.47,15658.0,209.7063,209.8315,209.6079,209.7421,15658.0
2018-04-23 12:15:00,234.5,234.56,234.3,234.39,13367.0,209.7689,209.8226,209.59,209.6705,13367.0
2018-04-23 12:20:00,234.41,234.44,234.08,234.14,8937.0,209.6884,209.7152,209.3932,209.4469,8937.0
2018-04-23 12:25:00,234.12,234.3,234.08,234.3,7881.0,209.429,209.59,209.3932,209.59,7881.0
2018-04-23 12:30:00,234.26,234.35,234.1,234.3,9232.0,209.5542,209.6347,209.4111,209.59,9232.0
2018-04-23 12:35:00,234.31,234.32,234.0,234.18,20772.0,209.5989,209.6079,209.3216,209.4826,20772.0
2018-04-23 12:40:00,234.14,234.2,233.99,234.03,10837.0,209.4469,209.5005,209.3127,209.3485,10837.0
2018-04-23 12:45:00,234.08,234.19,233.79,233.84,11467.0,209.3932,209.4916,209.1338,209.1785,11467.0
2018-04-23 12:50:00,233.88,234.09,233.88,234.05,11843.0,209.2143,209.4021,209.2143,209.3664,11843.0
2018-04-23 12:55:00,234.03,234.03,233.84,233.87,12503.0,209.3485,209.3485,209.1785,209.2053,12503.0
2018-04-23 13:00:00,233.96,234.1,233.93,234.06,6683.0,209.2858,209.4111,209.259,209.3753,6683.0
2018-04-23 13:05:00,234.06,234.39,234.06,234.18,10796.0,209.3753,209.6705,209.3753,209.4826,10796.0
2018-04-23 13:10:00,234.19,234.36,234.18,234.29,8875.0,209.4916,209.6437,209.4826,209.581,8875.0
2018-04-23 13:15:00,234.25,234.31,234.04,234.27,9641.0,209.5453,209.5989,209.3574,209.5631,9641.0
2018-04-23 13:20:00,234.23,234.39,234.22,234.33,7571.0,209.5274,209.6705,209.5184,209.6168,7571.0
2018-04-23 13:25:00,234.32,234.49,234.32,234.37,4907.0,209.6079,209.7599,209.6079,209.6526,4907.0
2018-04-23 13:30:00,234.36,234.41,234.13,234.13,26446.0,209.6437,209.6884,209.4379,209.4379,26446.0
2018-04-23 13:35:00,234.1,234.32,234.1,234.23,4560.0,209.4111,209.6079,209.4111,209.5274,4560.0
2018-04-23 13:40:00,234.25,234.25,234.07,234.08,22324.0,209.5453,209.5453,209.3842,209.3932,22324.0
2018-04-23 13:45:00,234.05,234.35,234.03,234.21,6806.0,209.3664,209.6347,209.3485,209.5095,6806.0
2018-04-23 13:50:00,234.2,234.39,234.2,234.38,8933.0,209.5005,209.6705,209.5005,209.6615,8933.0
2018-04-23 13:55:00,234.42,234.47,234.28,234.34,5757.0,209.6973,209.7421,209.5721,209.6258,5757.0
2018-04-23 14:00:00,234.27,234.37,234.02,234.02,9269.0,209.5631,209.6526,209.3395,209.3395,9269.0
2018-04-23 14:05:00,234.1,234.1,233.52,233.58,15598.0,209.4111,209.4111,208.8922,208.9459,15598.0
2018-04-23 14:10:00,233.56,233.57,233.29,233.29,12406.0,208.928,208.937,208.6865,208.6865,12406.0
2018-04-23 14:15:00,233.29,233.6,233.29,233.6,11090.0,208.6865,208.9638,208.6865,208.9638,11090.0
2018-04-23 14:20:00,233.56,233.56,233.14,233.2,11838.0,208.928,208.928,208.5523,208.606,11838.0
2018-04-23 14:25:00,233.26,233.41,233.13,233.38,12509.0,208.6597,208.7938,208.5434,208.767,12509.0
2018-04-23 14:30:00,233.32,233.32,233.14,233.21,8489.0,208.7133,208.7133,208.5523,208.6149,8489.0
2018-04-23 14:35:00,233.23,233.44,233.2,233.38,10404.0,208.6328,208.8207,208.606,208.767,10404.0
2018-04-23 14:40:00,233.42,233.6,233.41,233.54,20860.0,208.8028,208.9638,208.7938,208.9101,20860.0
2018-04-23 14:45:00,233.52,233.52,233.32,233.42,15226.0,208.8922,208.8922,208.7133,208.8028,15226.0
2018-04-23 14:50:00,233.42,233.44,233.12,233.17,15646.0,208.8028,208.8207,208.5344,208.5792,15646.0
2018-04-23 14:55:00,233.13,233.39,233.08,233.35,13124.0,208.5434,208.776,208.4987,208.7402,13124.0
2018-04-23 15:00:00,233.34,233.69,233.32,233.64,10235.0,208.7312,209.0443,208.7133,208.9996,10235.0
2018-04-23 15:05:00,233.64,233.69,233.5,233.57,16824.0,208.9996,209.0443,208.8744,208.937,16824.0
2018-04-23 15:10:00,233.57,233.74,233.45,233.56,11427.0,208.937,209.089,208.8296,208.928,11427.0
2018-04-23 15:15:00,233.53,233.62,233.5,233.61,10220.0,208.9012,208.9817,208.8744,208.9728,10220.0
2018-04-23 15:20:00,233.6,234.03,233.59,233.88,27838.0,208.9638,209.3485,208.9549,209.2143,27838.0
2018-04-23 15:25:00,233.84,234.29,233.84,234.29,16105.0,209.1785,209.581,209.1785,209.581,16105.0
2018-04-23 15:30:00,234.3,234.42,234.15,234.18,35158.0,209.59,209.6973,209.4558,209.4826,35158.0
2018-04-23 15:35:00,234.15,234.2,234.04,234.13,23419.0,209.4558,209.5005,209.3574,209.4379,23419.0
2018-04-23 15:40:00,234.15,234.29,233.99,234.29,26505.0,209.4558,209.581,209.3127,209.581,26505.0
2018-04-23 15:45:00,234.29,234.36,233.88,233.91,39094.0,209.581,209.6437,209.2143,209.2411,39094.0
2018-04-23 15:50:00,233.88,234.14,233.85,233.95,32642.0,209.2143,209.4469,209.1874,209.2769,32642.0
2018-04-23 15:55:00,233.95,234.32,233.92,234.32,86438.0,209.2769,209.6079,209.2501,209.6079,86438.0
2018-04-24 09:30:00,235.95,236.46,235.29,235.9,63496.0,211.066,211.5222,210.4756,211.0212,63496.0
2018-04-24 09:35:00,236.01,236.72,235.81,235.83,20044.0,211.1196,211.7548,210.9407,210.9586,20044.0
2018-04-24 09:40:00,235.91,236.53,235.78,236.29,10212.0,211.0302,211.5848,210.9139,211.3701,10212.0
2018-04-24 09:45:00,236.23,236.39,235.95,236.34,22858.0,211.3164,211.4596,211.066,211.4148,22858.0
2018-04-24 09:50:00,236.33,236.5,236.08,236.27,19282.0,211.4059,211.558,211.1823,211.3522,19282.0
2018-04-24 09:55:00,236.25,236.41,236.1,236.23,21664.0,211.3343,211.4775,211.2002,211.3164,21664.0
2018-04-24 10:00:00,236.23,236.28,235.95,236.23,11839.0,211.3164,211.3612,211.066,211.3164,11839.0
2018-04-24 10:05:00,236.09,236.09,235.79,235.92,8935.0,211.1912,211.1912,210.9228,211.0391,8935.0
2018-04-24 10:10:00,235.96,236.15,235.69,235.69,15612.0,211.0749,211.2449,210.8334,210.8334,15612.0
2018-04-24 10:15:00,235.68,235.89,235.61,235.73,19688.0,210.8244,211.0123,210.7618,210.8692,19688.0
2018-04-24 10:20:00,235.78,235.93,234.99,235.0,15396.0,210.9139,211.0481,210.2072,210.2162,15396.0
2018-04-24 10:25:00,234.95,235.15,234.91,234.92,7927.0,210.1714,210.3503,210.1357,210.1446,7927.0
2018-04-24 10:30:00,234.94,235.11,234.73,235.11,15848.0,210.1625,210.3146,209.9746,210.3146,15848.0
2018-04-24 10:35:00,235.17,235.61,235.03,235.61,15331.0,210.3682,210.7618,210.243,210.7618,15331.0
2018-04-24 10:40:00,235.58,235.89,235.42,235.57,17041.0,210.735,211.0123,210.5919,210.726,17041.0
2018-04-24 10:45:00,235.54,235.81,235.45,235.72,19349.0,210.6992,210.9407,210.6187,210.8602,19349.0
2018-04-24 10:50:00,235.69,235.97,235.69,235.79,16395.0,210.8334,211.0839,210.8334,210.9228,16395.0
2018-04-24 10:55:00,235.7,235.9,235.53,235.53,11630.0,210.8423,211.0212,210.6903,210.6903,11630.0
2018-04-24 11:00:00,235.55,236.05,235.51,235.98,29940.0,210.7082,211.1554,210.6724,211.0928,29940.0
2018-04-24 11:05:00,235.94,235.94,235.61,235.84,37604.0,211.057,211.057,210.7618,210.9676,37604.0
2018-04-24 11:10:00,235.83,235.98,235.57,235.79,20618.0,210.9586,211.0928,210.726,210.9228,20618.0
2018-04-24 11:15:00,235.72,236.0,235.67,235.95,16986.0,210.8602,211.1107,210.8155,211.066,16986.0
2018-04-24 11:20:00,236.04,236.5,236.0,236.2,19035.0,211.1465,211.558,211.1107,211.2896,19035.0
2018-04-24 11:25:00,236.15,236.7,236.07,236.7,21368.0,211.2449,211.7369,211.1733,211.7369,21368.0
2018-04-24 11:30:00,236.7,236.89,236.34,236.71,28732.0,211.7369,211.9068,211.4148,211.7458,28732.0
2018-04-24 11:35:00,236.84,236.84,236.57,236.69,15572.0,211.8621,211.8621,211.6206,211.7279,15572.0
2018-04-24 11:40:00,236.74,236.94,236.47,236.54,12513.0,211.7727,211.9516,211.5311,211.5937,12513.0
2018-04-24 11:45:00,236.55,236.93,236.52,236.82,15799.0,211.6027,211.9426,211.5759,211.8442,15799.0
2018-04-24 11:50:00,236.88,237.07,236.78,237.06,30103.0,211.8979,212.0679,211.8084,212.0589,30103.0
2018-04-24 11:55:00,237.06,237.32,236.95,237.0,22241.0,212.0589,212.2915,211.9605,212.0052,22241.0
2018-04-24 12:00:00,236.88,237.02,236.55,236.68,6650.0,211.8979,212.0231,211.6027,211.719,6650.0
2018-04-24 12:05:00,236.74,236.88,236.43,236.53,10566.0,211.7727,211.8979,211.4953,211.5848,10566.0
2018-04-24 12:10:00,236.43,236.51,236.2,236.39,15310.0,211.4953,211.5669,211.2896,211.4596,15310.0
2018-04-24 12:15:00,236.36,236.47,235.82,236.03,19060.0,211.4327,211.5311,210.9497,211.1375,19060.0
2018-04-24 12:20:00,235.92,236.29,235.79,236.23,16436.0,211.0391,211.3701,210.9228,211.3164,16436.0
2018-04-24 12:25:00,236.23,236.23,235.96,236.09,9714.0,211.3164,211.3164,211.0749,211.1912,9714.0
2018-04-24 12:30:00,236.05,236.13,235.59,235.68,11545.0,211.1554,211.227,210.7439,210.8244,11545.0
2018-04-24 12:35:00,235.62,235.79,235.45,235.68,13833.0,210.7708,210.9228,210.6187,210.8244,13833.0
2018-04-24 12:40:00,235.6,235.73,235.37,235.55,20031.0,210.7529,210.8692,210.5471,210.7082,20031.0
2018-04-24 12:45:00,235.52,235.73,235.47,235.61,9481.0,210.6813,210.8692,210.6366,210.7618,9481.0
2018-04-24 12:50:00,235.62,235.72,235.28,235.31,10873.0,210.7708,210.8602,210.4666,210.4935,10873.0
2018-04-24 12:55:00,235.22,235.28,234.5,234.5,16348.0,210.413,210.4666,209.7689,209.7689,16348.0
2018-04-24 13:00:00,234.45,234.93,234.44,234.68,31655.0,209.7242,210.1535,209.7152,209.9299,31655.0
2018-04-24 13:05:00,234.73,234.73,234.34,234.34,18569.0,209.9746,209.9746,209.6258,209.6258,18569.0
2018-04-24 13:10:00,234.38,234.65,234.26,234.6,12142.0,209.6615,209.9031,209.5542,209.8583,12142.0
2018-04-24 13:15:00,234.7,234.74,234.03,234.11,15301.0,209.9478,209.9836,209.3485,209.42,15301.0
2018-04-24 13:20:00,234.19,234.28,233.95,234.09,13902.0,209.4916,209.5721,209.2769,209.4021,13902.0
2018-04-24 13:25:00,234.14,234.38,234.02,234.34,11275.0,209.4469,209.6615,209.3395,209.6258,11275.0
2018-04-24 13:30:00,234.34,234.64,234.11,234.23,12640.0,209.6258,209.8941,209.42,209.5274,12640.0
2018-04-24 13:35:00,234.2,234.43,234.03,234.14,13015.0,209.5005,209.7063,209.3485,209.4469,13015.0
2018-04-24 13:40:00,234.08,234.24,233.92,234.07,12099.0,209.3932,209.5363,209.2501,209.3842,12099.0
2018-04-24 13:45:00,234.03,234.24,233.97,234.13,21145.0,209.3485,209.5363,209.2948,209.4379,21145.0
2018-04-24 13:50:00,234.1,234.11,233.58,233.95,14056.0,209.4111,209.42,208.9459,209.2769,14056.0
2018-04-24 13:55:00,233.95,234.19,233.73,233.99,68395.0,209.2769,209.4916,209.0801,209.3127,68395.0
2018-04-24 14:00:00,233.91,233.94,233.48,233.49,22749.0,209.2411,209.268,208.8565,208.8654,22749.0
2018-04-24 14:05:00,233.44,233.7,233.24,233.54,19817.0,208.8207,209.0533,208.6418,208.9101,19817.0
2018-04-24 14:10:00,233.51,234.19,233.51,233.95,31805.0,208.8833,209.4916,208.8833,209.2769,31805.0
2018-04-24 14:15:00,233.97,233.98,233.55,233.67,20221.0,209.2948,209.3037,208.9191,209.0264,20221.0
2018-04-24 14:20:00,233.64,233.81,233.61,233.69,10035.0,208.9996,209.1517,208.9728,209.0443,10035.0
2018-04-24 14:25:00,233.64,233.7,232.91,232.92,11849.0,208.9996,209.0533,208.3466,208.3555,11849.0
2018-04-24 14:30:00,232.98,233.18,232.84,233.13,31375.0,208.4092,208.5881,208.284,208.5434,31375.0
2018-04-24 14:35:00,233.14,233.24,232.56,232.67,20183.0,208.5523,208.6418,208.0335,208.1319,20183.0
2018-04-24 14:40:00,232.68,233.43,232.68,233.43,13569.0,208.1408,208.8117,208.1408,208.8117,13569.0
2018-04-24 14:45:00,233.37,233.49,233.1,233.33,15874.0,208.7581,208.8654,208.5165,208.7223,15874.0
2018-04-24 14:50:00,233.34,233.64,232.99,233.24,17656.0,208.7312,208.9996,208.4181,208.6418,17656.0
2018-04-24 14:55:00,233.13,233.59,233.13,233.47,22372.0,208.5434,208.9549,208.5434,208.8475,22372.0
2018-04-24 15:00:00,233.56,233.86,233.39,233.81,22827.0,208.928,209.1964,208.776,209.1517,22827.0
2018-04-24 15:05:00,233.78,233.88,233.54,233.6,15655.0,209.1248,209.2143,208.9101,208.9638,15655.0
2018-04-24 15:10:00,233.57,234.03,233.35,234.03,21364.0,208.937,209.3485,208.7402,209.3485,21364.0
2018-04-24 15:15:00,234.03,234.23,233.79,233.79,22955.0,209.3485,209.5274,209.1338,209.1338,22955.0
2018-04-24 15:20:00,233.81,234.25,233.76,234.14,19176.0,209.1517,209.5453,209.1069,209.4469,19176.0
2018-04-24 15:25:00,234.03,234.07,233.74,233.74,45916.0,209.3485,209.3842,209.089,209.089,45916.0
2018-04-24 15:30:00,233.74,233.76,233.3,233.31,18099.0,209.089,209.1069,208.6954,208.7044,18099.0
2018-04-24 15:35:00,233.32,233.38,233.12,233.37,25763.0,208.7133,208.767,208.5344,208.7581,25763.0
2018-04-24 15:40:00,233.4,233.58,232.87,233.0,27824.0,208.7849,208.9459,208.3108,208.4271,27824.0
2018-04-24 15:45:00,233.01,233.98,233.0,233.72,31568.0,208.436,209.3037,208.4271,209.0712,31568.0
2018-04-24 15:50:00,233.74,234.3,233.74,234.22,50424.0,209.089,209.59,209.089,209.5184,50424.0
2018-04-24 15:55:00,234.23,234.51,233.99,234.18,120328.0,209.5274,209.7778,209.3127,209.4826,120328.0
2018-04-25 09:30:00,233.45,234.88,232.05,232.05,107144.0,208.8296,210.1088,207.5773,207.5773,107144.0
2018-04-25 09:35:00,232.05,232.86,232.05,232.53,38468.0,207.5773,208.3019,207.5773,208.0067,38468.0
2018-04-25 09:40:00,232.46,232.85,231.54,232.07,33087.0,207.944,208.2929,207.1211,207.5952,33087.0
2018-04-25 09:45:00,232.1,232.77,231.91,232.51,19019.0,207.622,208.2213,207.452,207.9888,19019.0
2018-04-25 09:50:00,232.44,232.86,232.42,232.62,16353.0,207.9261,208.3019,207.9083,208.0872,16353.0
2018-04-25 09:55:00,232.64,232.84,232.33,232.71,23887.0,208.1051,208.284,207.8277,208.1677,23887.0
2018-04-25 10:00:00,232.83,233.15,232.51,232.77,21383.0,208.275,208.5613,207.9888,208.2213,21383.0
2018-04-25 10:05:00,232.8,233.57,232.74,233.35,30241.0,208.2482,208.937,208.1945,208.7402,30241.0
2018-04-25 10:10:00,233.38,233.75,233.09,233.15,16566.0,208.767,209.098,208.5076,208.5613,16566.0
2018-04-25 10:15:00,233.15,233.2,232.37,232.45,9121.0,208.5613,208.606,207.8635,207.9351,9121.0
2018-04-25 10:20:00,232.38,232.76,232.31,232.46,11495.0,207.8725,208.2124,207.8099,207.944,11495.0
2018-04-25 10:25:00,232.6,232.78,232.02,232.12,17597.0,208.0693,208.2303,207.5504,207.6399,17597.0
2018-04-25 10:30:00,232.23,232.81,232.16,232.28,24895.0,207.7383,208.2571,207.6757,207.783,24895.0
2018-04-25 10:35:00,232.32,232.35,231.42,231.42,33219.0,207.8188,207.8456,207.0137,207.0137,33219.0
2018-04-25 10:40:00,231.4,231.41,230.9,231.13,32777.0,206.9958,207.0048,206.5486,206.7543,32777.0
2018-04-25 10:45:00,231.18,231.22,230.44,230.57,32946.0,206.799,206.8348,206.1371,206.2534,32946.0
2018-04-25 10:50:00,230.61,231.06,230.49,230.83,20778.0,206.2891,206.6917,206.1818,206.4859,20778.0
2018-04-25 10:55:00,230.75,231.71,230.75,231.71,21619.0,206.4144,207.2731,206.4144,207.2731,21619.0
2018-04-25 11:00:00,231.61,232.44,231.5,232.25,46796.0,207.1837,207.9261,207.0853,207.7562,46796.0
2018-04-25 11:05:00,232.25,232.5,232.12,232.27,22074.0,207.7562,207.9798,207.6399,207.7741,22074.0
2018-04-25 11:10:00,232.31,232.97,232.31,232.74,24089.0,207.8099,208.4003,207.8099,208.1945,24089.0
2018-04-25 11:15:00,232.83,233.59,232.83,233.29,42994.0,208.275,208.9549,208.275,208.6865,42994.0
2018-04-25 11:20:00,233.25,233.56,233.07,233.56,22445.0,208.6507,208.928,208.4897,208.928,22445.0
2018-04-25 11:25:00,233.57,233.57,232.92,233.3,26211.0,208.937,208.937,208.3555,208.6954,26211.0
2018-04-25 11:30:00,233.31,233.4,232.94,232.99,56654.0,208.7044,208.7849,208.3734,208.4181,56654.0
2018-04-25 11:35:00,232.96,233.09,232.6,232.83,21451.0,208.3913,208.5076,208.0693,208.275,21451.0
2018-04-25 11:40:00,232.78,232.82,232.6,232.6,17474.0,208.2303,208.2661,208.0693,208.0693,17474.0
2018-04-25 11:45:00,232.54,232.76,232.37,232.37,21667.0,208.0156,208.2124,207.8635,207.8635,21667.0
2018-04-25 11:50:00,232.35,232.56,232.26,232.47,14100.0,207.8456,208.0335,207.7651,207.953,14100.0
2018-04-25 11:55:00,232.49,232.62,232.28,232.4,16811.0,207.9709,208.0872,207.783,207.8904,16811.0
2018-04-25 12:00:00,232.37,232.53,232.28,232.52,16451.0,207.8635,208.0067,207.783,207.9977,16451.0
2018-04-25 12:05:00,232.5,232.72,232.33,232.39,17417.0,207.9798,208.1766,207.8277,207.8814,17417.0
2018-04-25 12:10:00,232.37,232.9,232.27,232.9,14379.0,207.8635,208.3376,207.7741,208.3376,14379.0
2018-04-25 12:15:00,232.92,233.07,232.86,233.07,11515.0,208.3555,208.4897,208.3019,208.4897,11515.0
2018-04-25 12:20:00,233.07,233.17,232.85,232.96,9486.0,208.4897,208.5792,208.2929,208.3913,9486.0
2018-04-25 12:25:00,232.95,233.31,232.92,233.22,8889.0,208.3824,208.7044,208.3555,208.6239,8889.0
2018-04-25 12:30:00,233.19,233.77,233.14,233.65,18404.0,208.597,209.1159,208.5523,209.0085,18404.0
2018-04-25 12:35:00,233.67,233.67,233.3,233.4,18418.0,209.0264,209.0264,208.6954,208.7849,18418.0
2018-04-25 12:40:00,233.48,233.65,233.4,233.5,22500.0,208.8565,209.0085,208.7849,208.8744,22500.0
2018-04-25 12:45:00,233.53,233.63,233.4,233.41,16100.0,208.9012,208.9906,208.7849,208.7938,16100.0
2018-04-25 12:50:00,233.43,233.52,232.9,233.02,10703.0,208.8117,208.8922,208.3376,208.445,10703.0
2018-04-25 12:55:00,233.08,233.18,232.88,233.15,16890.0,208.4987,208.5881,208.3197,208.5613,16890.0
2018-04-25 13:00:00,233.18,233.39,233.05,233.05,10507.0,208.5881,208.776,208.4718,208.4718,10507.0
2018-04-25 13:05:00,233.06,233.35,232.97,233.2,12617.0,208.4808,208.7402,208.4003,208.606,12617.0
2018-04-25 13:10:00,233.19,233.19,232.68,232.96,17775.0,208.597,208.597,208.1408,208.3913,17775.0
2018-04-25 13:15:00,232.97,233.04,232.72,232.83,17422.0,208.4003,208.4629,208.1766,208.275,17422.0
2018-04-25 13:20:00,232.85,232.94,232.63,232.64,8257.0,208.2929,208.3734,208.0961,208.1051,8257.0
2018-04-25 13:25:00,232.66,232.89,232.66,232.85,10399.0,208.1229,208.3287,208.1229,208.2929,10399.0
2018-04-25 13:30:00,232.94,233.42,232.85,233.37,15283.0,208.3734,208.8028,208.2929,208.7581,15283.0
2018-04-25 13:35:00,233.36,233.39,233.16,233.2,12400.0,208.7491,208.776,208.5702,208.606,12400.0
2018-04-25 13:40:00,233.26,233.74,233.26,233.53,24274.0,208.6597,209.089,208.6597,208.9012,24274.0
2018-04-25 13:45:00,233.53,233.55,233.15,233.29,11923.0,208.9012,208.9191,208.5613,208.6865,11923.0
2018-04-25 13:50:00,233.39,233.45,233.19,233.37,12971.0,208.776,208.8296,208.597,208.7581,12971.0
2018-04-25 13:55:00,233.44,233.62,233.19,233.58,15487.0,208.8207,208.9817,208.597,208.9459,15487.0
2018-04-25 14:00:00,233.62,233.68,233.08,233.27,13302.0,208.9817,209.0354,208.4987,208.6686,13302.0
2018-04-25 14:05:00,233.29,233.49,233.21,233.29,12368.0,208.6865,208.8654,208.6149,208.6865,12368.0
2018-04-25 14:10:00,233.28,233.37,233.01,233.16,15464.0,208.6776,208.7581,208.436,208.5702,15464.0
2018-04-25 14:15:00,233.21,233.41,233.17,233.33,16088.0,208.6149,208.7938,208.5792,208.7223,16088.0
2018-04-25 14:20:00,233.28,233.33,232.86,232.86,13003.0,208.6776,208.7223,208.3019,208.3019,13003.0
2018-04-25 14:25:00,232.87,233.36,232.87,233.15,14753.0,208.3108,208.7491,208.3108,208.5613,14753.0
2018-04-25 14:30:00,233.11,233.79,233.1,233.67,19563.0,208.5255,209.1338,208.5165,209.0264,19563.0
2018-04-25 14:35:00,233.63,233.88,233.52,233.63,13564.0,208.9906,209.2143,208.8922,208.9906,13564.0
2018-04-25 14:40:00,233.65,234.01,233.63,233.97,15421.0,209.0085,209.3306,208.9906,209.2948,15421.0
2018-04-25 14:45:00,233.95,234.38,233.88,234.25,18691.0,209.2769,209.6615,209.2143,209.5453,18691.0
2018-04-25 14:50:00,234.19,234.21,234.01,234.06,10101.0,209.4916,209.5095,209.3306,209.3753,10101.0
2018-04-25 14:55:00,234.09,234.73,233.87,234.67,30292.0,209.4021,209.9746,209.2053,209.921,30292.0
2018-04-25 15:00:00,234.68,234.97,234.51,234.96,18992.0,209.9299,210.1893,209.7778,210.1804,18992.0
2018-04-25 15:05:00,234.9,234.91,234.49,234.54,18352.0,210.1267,210.1357,209.7599,209.8047,18352.0
2018-04-25 15:10:00,234.58,234.6,234.27,234.45,22449.0,209.8405,209.8583,209.5631,209.7242,22449.0
2018-04-25 15:15:00,234.43,234.51,234.21,234.23,14144.0,209.7063,209.7778,209.5095,209.5274,14144.0
2018-04-25 15:20:00,234.2,234.51,234.19,234.33,11088.0,209.5005,209.7778,209.4916,209.6168,11088.0
2018-04-25 15:25:00,234.36,234.72,234.27,234.65,30744.0,209.6437,209.9657,209.5631,209.9031,30744.0
2018-04-25 15:30:00,234.67,235.1,234.58,234.95,35680.0,209.921,210.3056,209.8405,210.1714,35680.0
2018-04-25 15:35:00,234.95,235.07,234.5,234.5,25811.0,210.1714,210.2788,209.7689,209.7689,25811.0
2018-04-25 15:40:00,234.53,234.61,234.19,234.27,28731.0,209.7957,209.8673,209.4916,209.5631,28731.0
2018-04-25 15:45:00,234.27,234.28,233.95,234.03,47900.0,209.5631,209.5721,209.2769,209.3485,47900.0
2018-04-25 15:50:00,234.01,234.46,233.96,234.44,40585.0,209.3306,209.7331,209.2858,209.7152,40585.0
2018-04-25 15:55:00,234.44,235.06,234.41,234.9,99128.0,209.7152,210.2698,209.6884,210.1267,99128.0
2018-04-26 09:30:00,235.73,235.89,234.33,235.5,65122.0,210.8692,211.0123,209.6168,210.6634,65122.0
2018-04-26 09:35:00,235.5,236.47,235.5,236.15,32877.0,210.6634,211.5311,210.6634,211.2449,32877.0
2018-04-26 09:40:00,236.06,236.29,235.73,235.81,14487.0,211.1644,211.3701,210.8692,210.9407,14487.0
2018-04-26 09:45:00,235.81,235.81,235.44,235.54,21097.0,210.9407,210.9407,210.6098,210.6992,21097.0
2018-04-26 09:50:00,235.61,236.29,235.61,235.83,20367.0,210.7618,211.3701,210.7618,210.9586,20367.0
2018-04-26 09:55:00,235.78,236.42,235.76,235.96,18114.0,210.9139,211.4864,210.896,211.0749,18114.0
2018-04-26 10:00:00,235.95,236.09,235.73,235.79,19105.0,211.066,211.1912,210.8692,210.9228,19105.0
2018-04-26 10:05:00,235.82,236.7,235.82,236.55,18632.0,210.9497,211.7369,210.9497,211.6027,18632.0
2018-04-26 10:10:00,236.58,237.19,236.48,236.99,34253.0,211.6295,212.1752,211.5401,211.9963,34253.0
2018-04-26 10:15:00,236.94,237.06,236.38,236.43,30977.0,211.9516,212.0589,211.4506,211.4953,30977.0
2018-04-26 10:20:00,236.43,236.49,236.13,236.35,11106.0,211.4953,211.549,211.227,211.4238,11106.0
2018-04-26 10:25:00,236.33,236.56,236.08,236.1,9625.0,211.4059,211.6116,211.1823,211.2002,9625.0
2018-04-26 10:30:00,236.07,236.58,236.07,236.5,10591.0,211.1733,211.6295,211.1733,211.558,10591.0
2018-04-26 10:35:00,236.7,237.09,236.69,237.05,12707.0,211.7369,212.0857,211.7279,212.05,12707.0
2018-04-26 10:40:00,237.03,237.03,236.47,236.56,10374.0,212.0321,212.0321,211.5311,211.6116,10374.0
2018-04-26 10:45:00,236.59,237.11,236.59,237.07,15337.0,211.6385,212.1036,211.6385,212.0679,15337.0
2018-04-26 10:50:00,237.04,237.63,237.04,237.63,18497.0,212.041,212.5688,212.041,212.5688,18497.0
2018-04-26 10:55:00,237.57,237.78,237.25,237.3,16549.0,212.5151,212.703,212.2289,212.2736,16549.0
2018-04-26 11:00:00,237.28,237.41,237.1,237.36,21572.0,212.2557,212.372,212.0947,212.3273,21572.0
2018-04-26 11:05:00,237.33,237.49,237.27,237.43,10249.0,212.3004,212.4436,212.2468,212.3899,10249.0
2018-04-26 11:10:00,237.49,237.84,237.43,237.48,28984.0,212.4436,212.7566,212.3899,212.4346,28984.0
2018-04-26 11:15:00,237.38,237.4,237.15,237.35,14850.0,212.3452,212.363,212.1394,212.3183,14850.0
2018-04-26 11:20:00,237.3,237.46,237.07,237.32,16857.0,212.2736,212.4167,212.0679,212.2915,16857.0
2018-04-26 11:25:00,237.28,237.47,237.15,237.25,16813.0,212.2557,212.4257,212.1394,212.2289,16813.0
2018-04-26 11:30:00,237.15,237.35,237.03,237.24,15752.0,212.1394,212.3183,212.0321,212.2199,15752.0
2018-04-26 11:35:00,237.25,237.6,237.25,237.31,33885.0,212.2289,212.542,212.2289,212.2825,33885.0
2018-04-26 11:40:00,237.31,237.37,236.82,236.84,35189.0,212.2825,212.3362,211.8442,211.8621,35189.0
2018-04-26 11:45:00,236.82,237.28,236.82,237.17,15047.0,211.8442,212.2557,211.8442,212.1573,15047.0
2018-04-26 11:50:00,237.15,237.37,236.88,237.02,19272.0,212.1394,212.3362,211.8979,212.0231,19272.0
2018-04-26 11:55:00,237.07,237.33,236.91,236.97,21133.0,212.0679,212.3004,211.9247,211.9784,21133.0
2018-04-26 12:00:00,236.95,237.14,236.8,237.1,10303.0,211.9605,212.1305,211.8263,212.0947,10303.0
2018-04-26 12:05:00,237.1,237.1,236.81,236.85,12638.0,212.0947,212.0947,211.8353,211.8711,12638.0
2018-04-26 12:10:00,236.9,237.05,236.8,236.97,12895.0,211.9158,212.05,211.8263,211.9784,12895.0
2018-04-26 12:15:00,236.93,237.31,236.87,237.23,6995.0,211.9426,212.2825,211.8889,212.211,6995.0
2018-04-26 12:20:00,237.18,237.32,237.15,237.15,7958.0,212.1663,212.2915,212.1394,212.1394,7958.0
2018-04-26 12:25:00,237.15,237.23,237.05,237.05,6718.0,212.1394,212.211,212.05,212.05,6718.0
2018-04-26 12:30:00,237.02,237.05,236.86,237.01,8156.0,212.0231,212.05,211.88,212.0142,8156.0
2018-04-26 12:35:00,236.99,237.04,236.78,236.93,9981.0,211.9963,212.041,211.8084,211.9426,9981.0
2018-04-26 12:40:00,236.85,237.01,236.78,236.98,9042.0,211.8711,212.0142,211.8084,211.9873,9042.0
2018-04-26 12:45:00,236.94,236.94,236.64,236.82,13168.0,211.9516,211.9516,211.6832,211.8442,13168.0
2018-04-26 12:50:00,236.82,236.89,236.67,236.83,9980.0,211.8442,211.9068,211.71,211.8532,9980.0
2018-04-26 12:55:00,236.93,236.99,236.53,236.59,12494.0,211.9426,211.9963,211.5848,211.6385,12494.0
2018-04-26 13:00:00,236.62,237.04,236.62,237.01,12279.0,211.6653,212.041,211.6653,212.0142,12279.0
2018-04-26 13:05:00,237.02,237.02,236.85,236.97,5737.0,212.0231,212.0231,211.8711,211.9784,5737.0
2018-04-26 13:10:00,236.98,237.45,236.92,237.3,16707.0,211.9873,212.4078,211.9337,212.2736,16707.0
2018-04-26 13:15:00,237.29,237.29,237.13,237.17,7966.0,212.2647,212.2647,212.1215,212.1573,7966.0
2018-04-26 13:20:00,237.2,237.47,237.17,237.42,8125.0,212.1841,212.4257,212.1573,212.3809,8125.0
2018-04-26 13:25:00,237.41,237.41,237.04,237.15,10728.0,212.372,212.372,212.041,212.1394,10728.0
2018-04-26 13:30:00,237.11,237.2,237.0,237.15,8942.0,212.1036,212.1841,212.0052,212.1394,8942.0
2018-04-26 13:35:00,237.19,237.31,237.05,237.23,8510.0,212.1752,212.2825,212.05,212.211,8510.0
2018-04-26 13:40:00,237.25,237.34,237.17,237.26,18712.0,212.2289,212.3094,212.1573,212.2378,18712.0
2018-04-26 13:45:00,237.23,237.34,237.22,237.28,2573.0,212.211,212.3094,212.202,212.2557,2573.0
2018-04-26 13:50:00,237.2,237.27,237.03,237.09,9327.0,212.1841,212.2468,212.0321,212.0857,9327.0
2018-04-26 13:55:00,237.13,237.34,237.13,237.33,4572.0,212.1215,212.3094,212.1215,212.3004,4572.0
2018-04-26 14:00:00,237.29,237.3,237.02,237.13,7705.0,212.2647,212.2736,212.0231,212.1215,7705.0
2018-04-26 14:05:00,237.09,237.22,237.0,237.22,7680.0,212.0857,212.202,212.0052,212.202,7680.0
2018-04-26 14:10:00,237.2,237.42,237.2,237.32,6306.0,212.1841,212.3809,212.1841,212.2915,6306.0
2018-04-26 14:15:00,237.26,237.28,237.08,237.2,10126.0,212.2378,212.2557,212.0768,212.1841,10126.0
2018-04-26 14:20:00,237.21,237.22,237.09,237.09,6512.0,212.1931,212.202,212.0857,212.0857,6512.0
2018-04-26 14:25:00,237.16,237.23,237.06,237.21,15142.0,212.1484,212.211,212.0589,212.1931,15142.0
2018-04-26 14:30:00,237.31,237.31,237.1,237.23,7311.0,212.2825,212.2825,212.0947,212.211,7311.0
2018-04-26 14:35:00,237.21,237.22,236.93,237.0,19133.0,212.1931,212.202,211.9426,212.0052,19133.0
2018-04-26 14:40:00,237.08,237.5,237.08,237.44,14674.0,212.0768,212.4525,212.0768,212.3988,14674.0
2018-04-26 14:45:00,237.42,237.63,237.33,237.38,9251.0,212.3809,212.5688,212.3004,212.3452,9251.0
2018-04-26 14:50:00,237.44,237.5,237.24,237.38,10752.0,212.3988,212.4525,212.2199,212.3452,10752.0
2018-04-26 14:55:00,237.42,237.49,237.34,237.43,9094.0,212.3809,212.4436,212.3094,212.3899,9094.0
2018-04-26 15:00:00,237.41,237.52,237.4,237.42,13258.0,212.372,212.4704,212.363,212.3809,13258.0
2018-04-26 15:05:00,237.46,237.46,237.06,237.06,22532.0,212.4167,212.4167,212.0589,212.0589,22532.0
2018-04-26 15:10:00,237.0,237.29,236.99,237.29,12302.0,212.0052,212.2647,211.9963,212.2647,12302.0
2018-04-26 15:15:00,237.24,237.27,237.04,237.14,10519.0,212.2199,212.2468,212.041,212.1305,10519.0
2018-04-26 15:20:00,237.14,237.17,236.94,237.1,21828.0,212.1305,212.1573,211.9516,212.0947,21828.0
2018-04-26 15:25:00,237.16,237.2,236.78,236.8,24236.0,212.1484,212.1841,211.8084,211.8263,24236.0
2018-04-26 15:30:00,236.84,236.92,236.71,236.88,18645.0,211.8621,211.9337,211.7458,211.8979,18645.0
2018-04-26 15:35:00,236.87,236.89,236.61,236.66,17537.0,211.8889,211.9068,211.6564,211.7011,17537.0
2018-04-26 15:40:00,236.72,236.83,236.5,236.79,24158.0,211.7548,211.8532,211.558,211.8174,24158.0
2018-04-26 15:45:00,236.75,236.79,236.59,236.64,40544.0,211.7816,211.8174,211.6385,211.6832,40544.0
2018-04-26 15:50:00,236.65,236.7,236.45,236.63,42251.0,211.6921,211.7369,211.5132,211.6743,42251.0
2018-04-26 15:55:00,236.67,237.22,236.62,237.0,179133.0,211.71,212.202,211.6653,212.0052,179133.0
2018-04-27 09:30:00,237.63,238.53,237.15,237.8,77164.0,212.5688,213.3739,212.1394,212.7209,77164.0
2018-04-27 09:35:00,237.84,238.37,237.47,237.89,16995.0,212.7566,213.2308,212.4257,212.8014,16995.0
2018-04-27 09:40:00,237.92,238.71,237.86,238.7,19069.0,212.8282,213.5349,212.7745,213.5259,19069.0
2018-04-27 09:45:00,238.62,238.71,238.21,238.27,19727.0,213.4544,213.5349,213.0876,213.1413,19727.0
2018-04-27 09:50:00,238.34,238.36,237.72,237.98,18594.0,213.2039,213.2218,212.6493,212.8819,18594.0
2018-04-27 09:55:00,238.06,238.1,237.57,237.86,18804.0,212.9534,212.9892,212.5151,212.7745,18804.0
2018-04-27 10:00:00,237.88,238.37,237.82,238.13,13425.0,212.7924,213.2308,212.7388,213.0161,13425.0
2018-04-27 10:05:00,238.11,238.21,237.92,237.98,12155.0,212.9982,213.0876,212.8282,212.8819,12155.0
2018-04-27 10:10:00,237.96,238.0,237.64,237.71,14327.0,212.864,212.8998,212.5777,212.6404,14327.0
2018-04-27 10:15:00,237.82,238.0,237.75,237.85,16788.0,212.7388,212.8998,212.6761,212.7656,16788.0
2018-04-27 10:20:00,237.87,238.03,237.73,237.73,12817.0,212.7835,212.9266,212.6582,212.6582,12817.0
2018-04-27 10:25:00,237.66,237.78,237.44,237.6,18307.0,212.5956,212.703,212.3988,212.542,18307.0
2018-04-27 10:30:00,237.62,237.84,237.48,237.75,15000.0,212.5598,212.7566,212.4346,212.6761,15000.0
2018-04-27 10:35:00,237.89,237.93,237.76,237.86,16037.0,212.8014,212.8372,212.6851,212.7745,16037.0
2018-04-27 10:40:00,237.82,238.21,237.8,237.98,20028.0,212.7388,213.0876,212.7209,212.8819,20028.0
2018-04-27 10:45:00,237.98,238.07,237.82,237.91,7798.0,212.8819,212.9624,212.7388,212.8193,7798.0
2018-04-27 10:50:00,237.91,238.21,237.83,238.2,10978.0,212.8193,213.0876,212.7477,213.0787,10978.0
2018-04-27 10:55:00,238.12,238.25,237.88,238.23,17601.0,213.0071,213.1234,212.7924,213.1055,17601.0
2018-04-27 11:00:00,238.18,238.72,238.18,238.47,19096.0,213.0608,213.5438,213.0608,213.3202,19096.0
2018-04-27 11:05:00,238.5,238.79,238.5,238.7,11866.0,213.347,213.6065,213.347,213.5259,11866.0
2018-04-27 11:10:00,238.66,238.74,238.42,238.42,10505.0,213.4902,213.5617,213.2755,213.2755,10505.0
2018-04-27 11:15:00,238.5,238.69,238.43,238.58,8250.0,213.347,213.517,213.2844,213.4186,8250.0
2018-04-27 11:20:00,238.59,239.17,238.59,239.17,20009.0,213.4275,213.9464,213.4275,213.9464,20009.0
2018-04-27 11:25:00,239.13,239.68,239.08,239.65,23605.0,213.9106,214.4026,213.8659,214.3758,23605.0
2018-04-27 11:30:00,239.63,239.88,239.48,239.77,22470.0,214.3579,214.5815,214.2237,214.4831,22470.0
2018-04-27 11:35:00,239.81,239.85,239.68,239.8,9716.0,214.5189,214.5547,214.4026,214.5099,9716.0
2018-04-27 11:40:00,239.82,239.87,239.5,239.69,17510.0,214.5278,214.5726,214.2416,214.4115,17510.0
2018-04-27 11:45:00,239.64,239.97,239.64,239.79,21434.0,214.3668,214.662,214.3668,214.501,21434.0
2018-04-27 11:50:00,239.73,239.75,239.61,239.73,9052.0,214.4473,214.4652,214.34,214.4473,9052.0
2018-04-27 11:55:00,239.7,239.97,239.66,239.88,15989.0,214.4205,214.662,214.3847,214.5815,15989.0
2018-04-27 12:00:00,239.93,240.17,239.89,240.17,44279.0,214.6262,214.8409,214.5904,214.8409,44279.0
2018-04-27 12:05:00,240.22,240.24,239.81,240.05,32047.0,214.8856,214.9035,214.5189,214.7336,32047.0
2018-04-27 12:10:00,240.08,240.19,239.86,239.94,15346.0,214.7604,214.8588,214.5636,214.6352,15346.0
2018-04-27 12:15:00,239.94,240.28,239.94,240.25,17789.0,214.6352,214.9393,214.6352,214.9125,17789.0
2018-04-27 12:20:00,240.32,240.39,240.18,240.28,13007.0,214.9751,215.0377,214.8499,214.9393,13007.0
2018-04-27 12:25:00,240.31,240.32,240.11,240.14,10186.0,214.9662,214.9751,214.7872,214.8141,10186.0
2018-04-27 12:30:00,240.1,240.15,239.77,239.79,22453.0,214.7783,214.823,214.4831,214.501,22453.0
2018-04-27 12:35:00,239.77,239.92,239.75,239.91,6945.0,214.4831,214.6173,214.4652,214.6083,6945.0
2018-04-27 12:40:00,239.86,239.94,239.74,239.84,7127.0,214.5636,214.6352,214.4563,214.5457,7127.0
2018-04-27 12:45:00,239.81,239.99,239.73,239.92,8701.0,214.5189,214.6799,214.4473,214.6173,8701.0
2018-04-27 12:50:00,239.92,239.95,239.77,239.89,8299.0,214.6173,214.6441,214.4831,214.5904,8299.0
2018-04-27 12:55:00,239.93,240.21,239.87,239.95,13755.0,214.6262,214.8767,214.5726,214.6441,13755.0
2018-04-27 13:00:00,240.03,240.03,239.82,239.82,13988.0,214.7157,214.7157,214.5278,214.5278,13988.0
2018-04-27 13:05:00,239.79,239.96,239.73,239.84,11153.0,214.501,214.6531,214.4473,214.5457,11153.0
2018-04-27 13:10:00,239.88,240.06,239.83,239.98,14324.0,214.5815,214.7425,214.5368,214.671,14324.0
2018-04-27 13:15:00,240.01,240.1,239.77,239.77,25014.0,214.6978,214.7783,214.4831,214.4831,25014.0
2018-04-27 13:20:00,239.74,239.79,239.57,239.64,10199.0,214.4563,214.501,214.3042,214.3668,10199.0
2018-04-27 13:25:00,239.66,239.66,239.41,239.43,17350.0,214.3847,214.3847,214.1611,214.179,17350.0
2018-04-27 13:30:00,239.45,239.51,239.32,239.51,13485.0,214.1968,214.2505,214.0806,214.2505,13485.0
2018-04-27 13:35:00,239.53,239.67,239.47,239.65,14200.0,214.2684,214.3936,214.2147,214.3758,14200.0
2018-04-27 13:40:00,239.66,239.69,239.53,239.69,13483.0,214.3847,214.4115,214.2684,214.4115,13483.0
2018-04-27 13:45:00,239.65,239.69,239.46,239.46,11459.0,214.3758,214.4115,214.2058,214.2058,11459.0
2018-04-27 13:50:00,239.47,239.79,239.45,239.78,16606.0,214.2147,214.501,214.1968,214.492,16606.0
2018-04-27 13:55:00,239.77,239.79,239.55,239.74,14934.0,214.4831,214.501,214.2863,214.4563,14934.0
2018-04-27 14:00:00,239.76,239.81,239.56,239.64,10892.0,214.4742,214.5189,214.2952,214.3668,10892.0
2018-04-27 14:05:00,239.63,239.85,239.61,239.79,15410.0,214.3579,214.5547,214.34,214.501,15410.0
2018-04-27 14:10:00,239.82,239.92,239.69,239.91,14001.0,214.5278,214.6173,214.4115,214.6083,14001.0
2018-04-27 14:15:00,239.89,239.91,239.78,239.81,9253.0,214.5904,214.6083,214.492,214.5189,9253.0
2018-04-27 14:20:00,239.79,239.91,239.76,239.78,11121.0,214.501,214.6083,214.4742,214.492,11121.0
2018-04-27 14:25:00,239.82,239.95,239.78,239.92,5619.0,214.5278,214.6441,214.492,214.6173,5619.0
2018-04-27 14:30:00,239.91,239.98,239.82,239.94,7193.0,214.6083,214.671,214.5278,214.6352,7193.0
2018-04-27 14:35:00,239.94,239.94,239.79,239.81,10037.0,214.6352,214.6352,214.501,214.5189,10037.0
2018-04-27 14:40:00,239.79,239.83,239.67,239.7,13734.0,214.501,214.5368,214.3936,214.4205,13734.0
2018-04-27 14:45:00,239.69,239.94,239.69,239.88,16758.0,214.4115,214.6352,214.4115,214.5815,16758.0
2018-04-27 14:50:00,239.84,239.91,239.72,239.89,9377.0,214.5457,214.6083,214.4384,214.5904,9377.0
2018-04-27 14:55:00,239.85,239.94,239.79,239.88,9347.0,214.5547,214.6352,214.501,214.5815,9347.0
2018-04-27 15:00:00,239.87,240.21,239.78,240.16,19984.0,214.5726,214.8767,214.492,214.832,19984.0
2018-04-27 15:05:00,240.15,240.19,239.92,239.98,24313.0,214.823,214.8588,214.6173,214.671,24313.0
2018-04-27 15:10:00,239.97,240.0,239.64,239.69,12387.0,214.662,214.6888,214.3668,214.4115,12387.0
2018-04-27 15:15:00,239.69,239.78,239.64,239.65,14485.0,214.4115,214.492,214.3668,214.3758,14485.0
2018-04-27 15:20:00,239.61,239.65,239.46,239.57,15191.0,214.34,214.3758,214.2058,214.3042,15191.0
2018-04-27 15:25:00,239.52,239.57,239.15,239.32,22403.0,214.2595,214.3042,213.9285,214.0806,22403.0
2018-04-27 15:30:00,239.26,239.49,239.21,239.49,24423.0,214.0269,214.2326,213.9822,214.2326,24423.0
2018-04-27 15:35:00,239.5,239.82,239.43,239.8,42600.0,214.2416,214.5278,214.179,214.5099,42600.0
2018-04-27 15:40:00,239.8,240.06,239.72,239.99,59312.0,214.5099,214.7425,214.4384,214.6799,59312.0
2018-04-27 15:45:00,239.95,240.42,239.81,240.37,68749.0,214.6441,215.0646,214.5189,215.0198,68749.0
2018-04-27 15:50:00,240.37,240.42,240.03,240.09,65410.0,215.0198,215.0646,214.7157,214.7694,65410.0
2018-04-27 15:55:00,240.09,240.54,239.94,240.12,183714.0,214.7694,215.1719,214.6352,214.7962,183714.0
2018-04-30 09:30:00,241.0,241.0,239.17,239.46,67049.0,215.5834,215.5834,213.9464,214.2058,67049.0
2018-04-30 09:35:00,239.4,239.55,238.4,238.83,83401.0,214.1521,214.2863,213.2576,213.6422,83401.0
2018-04-30 09:40:00,238.94,240.77,238.93,239.88,40712.0,213.7406,215.3776,213.7317,214.5815,40712.0
2018-04-30 09:45:00,239.84,240.28,239.81,240.04,27849.0,214.5457,214.9393,214.5189,214.7246,27849.0
2018-04-30 09:50:00,239.96,240.48,239.95,240.29,25785.0,214.6531,215.1182,214.6441,214.9483,25785.0
2018-04-30 09:55:00,240.28,240.5,240.04,240.17,27265.0,214.9393,215.1361,214.7246,214.8409,27265.0
2018-04-30 10:00:00,240.08,240.78,240.08,240.73,16466.0,214.7604,215.3866,214.7604,215.3419,16466.0
2018-04-30 10:05:00,240.71,240.95,240.63,240.64,16964.0,215.324,215.5387,215.2524,215.2613,16964.0
2018-04-30 10:10:00,240.68,240.78,240.48,240.48,21727.0,215.2971,215.3866,215.1182,215.1182,21727.0
2018-04-30 10:15:00,240.44,240.66,240.25,240.41,18337.0,215.0824,215.2792,214.9125,215.0556,18337.0
2018-04-30 10:20:00,240.43,240.67,240.26,240.35,35357.0,215.0735,215.2882,214.9214,215.0019,35357.0
2018-04-30 10:25:00,240.31,240.4,240.03,240.2,16955.0,214.9662,215.0467,214.7157,214.8678,16955.0
2018-04-30 10:30:00,240.18,240.18,239.87,240.05,15276.0,214.8499,214.8499,214.5726,214.7336,15276.0
2018-04-30 10:35:00,240.08,240.08,239.78,239.94,47496.0,214.7604,214.7604,214.492,214.6352,47496.0
2018-04-30 10:40:00,239.94,240.3,239.9,240.16,13841.0,214.6352,214.9572,214.5994,214.832,13841.0
2018-04-30 10:45:00,240.13,240.26,240.04,240.24,19655.0,214.8051,214.9214,214.7246,214.9035,19655.0
2018-04-30 10:50:00,240.21,240.44,240.1,240.34,25710.0,214.8767,215.0824,214.7783,214.993,25710.0
2018-04-30 10:55:00,240.29,240.31,239.88,240.02,16934.0,214.9483,214.9662,214.5815,214.7067,16934.0
2018-04-30 11:00:00,240.06,240.8,240.06,240.78,16575.0,214.7425,215.4045,214.7425,215.3866,16575.0
2018-04-30 11:05:00,240.77,240.9,240.66,240.72,13202.0,215.3776,215.4939,215.2792,215.3329,13202.0
2018-04-30 11:10:00,240.7,240.92,240.54,240.8,14237.0,215.315,215.5118,215.1719,215.4045,14237.0
2018-04-30 11:15:00,240.83,240.83,240.53,240.67,12065.0,215.4313,215.4313,215.1629,215.2882,12065.0
2018-04-30 11:20:00,240.63,240.82,240.48,240.81,10233.0,215.2524,215.4224,215.1182,215.4134,10233.0
2018-04-30 11:25:00,240.81,240.81,240.37,240.51,16438.0,215.4134,215.4134,215.0198,215.1451,16438.0
2018-04-30 11:30:00,240.48,240.5,239.91,239.93,44498.0,215.1182,215.1361,214.6083,214.6262,44498.0
2018-04-30 11:35:00,239.88,240.01,239.74,239.84,88698.0,214.5815,214.6978,214.4563,214.5457,88698.0
2018-04-30 11:40:00,239.84,239.9,239.75,239.84,30331.0,214.5457,214.5994,214.4652,214.5457,30331.0
2018-04-30 11:45:00,239.84,239.87,239.34,239.34,14462.0,214.5457,214.5726,214.0985,214.0985,14462.0
2018-04-30 11:50:00,239.37,239.37,239.01,239.11,11277.0,214.1253,214.1253,213.8033,213.8927,11277.0
2018-04-30 11:55:00,239.04,239.21,238.92,239.1,10870.0,213.8301,213.9822,213.7227,213.8838,10870.0
2018-04-30 12:00:00,239.06,239.34,239.01,239.25,13075.0,213.848,214.0985,213.8033,214.0179,13075.0
2018-04-30 12:05:00,239.27,239.35,239.11,239.16,7913.0,214.0358,214.1074,213.8927,213.9374,7913.0
2018-04-30 12:10:00,239.16,239.16,238.77,238.88,10454.0,213.9374,213.9374,213.5886,213.687,10454.0
2018-04-30 12:15:00,238.88,238.88,238.67,238.87,12575.0,213.687,213.687,213.4991,213.678,12575.0
2018-04-30 12:20:00,238.87,238.97,238.84,238.86,9594.0,213.678,213.7675,213.6512,213.6691,9594.0
2018-04-30 12:25:00,238.84,239.01,238.84,238.95,9070.0,213.6512,213.8033,213.6512,213.7496,9070.0
2018-04-30 12:30:00,238.95,239.0,238.87,238.93,7804.0,213.7496,213.7943,213.678,213.7317,7804.0
2018-04-30 12:35:00,238.92,239.04,238.86,239.03,9735.0,213.7227,213.8301,213.6691,213.8211,9735.0
2018-04-30 12:40:00,239.07,239.18,238.95,239.11,9081.0,213.8569,213.9553,213.7496,213.8927,9081.0
2018-04-30 12:45:00,239.08,239.17,238.89,238.92,8412.0,213.8659,213.9464,213.6959,213.7227,8412.0
2018-04-30 12:50:00,238.91,238.91,238.34,238.41,14369.0,213.7138,213.7138,213.2039,213.2665,14369.0
2018-04-30 12:55:00,238.42,238.61,238.27,238.61,10761.0,213.2755,213.4454,213.1413,213.4454,10761.0
2018-04-30 13:00:00,238.62,238.73,238.59,238.59,11987.0,213.4544,213.5528,213.4275,213.4275,11987.0
2018-04-30 13:05:00,238.59,238.65,238.35,238.47,9000.0,213.4275,213.4812,213.2129,213.3202,9000.0
2018-04-30 13:10:00,238.44,238.47,238.01,238.06,19504.0,213.2934,213.3202,212.9087,212.9534,19504.0
2018-04-30 13:15:00,238.06,238.45,238.03,238.45,11467.0,212.9534,213.3023,212.9266,213.3023,11467.0
2018-04-30 13:20:00,238.37,238.58,238.28,238.3,14496.0,213.2308,213.4186,213.1502,213.1681,14496.0
2018-04-30 13:25:00,238.3,238.37,238.22,238.28,3800.0,213.1681,213.2308,213.0966,213.1502,3800.0
2018-04-30 13:30:00,238.28,238.4,238.15,238.23,10411.0,213.1502,213.2576,213.034,213.1055,10411.0
2018-04-30 13:35:00,238.24,238.48,238.17,238.48,7920.0,213.1145,213.3291,213.0518,213.3291,7920.0
2018-04-30 13:40:00,238.51,238.75,238.49,238.67,8971.0,213.356,213.5707,213.3381,213.4991,8971.0
2018-04-30 13:45:00,238.64,238.65,238.4,238.45,10587.0,213.4723,213.4812,213.2576,213.3023,10587.0
2018-04-30 13:50:00,238.47,238.47,238.0,238.04,7300.0,213.3202,213.3202,212.8998,212.9356,7300.0
2018-04-30 13:55:00,238.05,238.23,238.02,238.15,8227.0,212.9445,213.1055,212.9177,213.034,8227.0
2018-04-30 14:00:00,238.09,238.09,237.73,237.73,15420.0,212.9803,212.9803,212.6582,212.6582,15420.0
2018-04-30 14:05:00,237.68,237.68,237.13,237.28,16531.0,212.6135,212.6135,212.1215,212.2557,16531.0
2018-04-30 14:10:00,237.27,237.27,236.97,237.13,23715.0,212.2468,212.2468,211.9784,212.1215,23715.0
2018-04-30 14:15:00,237.1,237.37,236.87,236.92,13191.0,212.0947,212.3362,211.8889,211.9337,13191.0
2018-04-30 14:20:00,236.9,237.4,236.86,237.26,14731.0,211.9158,212.363,211.88,212.2378,14731.0
2018-04-30 14:25:00,237.25,237.35,237.0,237.24,11290.0,212.2289,212.3183,212.0052,212.2199,11290.0
2018-04-30 14:30:00,237.21,237.39,237.16,237.18,15884.0,212.1931,212.3541,212.1484,212.1663,15884.0
2018-04-30 14:35:00,237.14,237.43,237.14,237.18,20611.0,212.1305,212.3899,212.1305,212.1663,20611.0
2018-04-30 14:40:00,237.21,237.25,236.99,237.11,9977.0,212.1931,212.2289,211.9963,212.1036,9977.0
2018-04-30 14:45:00,237.12,237.16,236.9,237.09,13617.0,212.1126,212.1484,211.9158,212.0857,13617.0
2018-04-30 14:50:00,237.11,237.34,237.07,237.27,19846.0,212.1036,212.3094,212.0679,212.2468,19846.0
2018-04-30 14:55:00,237.3,237.36,237.11,237.25,27528.0,212.2736,212.3273,212.1036,212.2289,27528.0
2018-04-30 15:00:00,237.25,237.34,236.93,237.13,35326.0,212.2289,212.3094,211.9426,212.1215,35326.0
2018-04-30 15:05:00,237.07,237.26,237.04,237.12,22353.0,212.0679,212.2378,212.041,212.1126,22353.0
2018-04-30 15:10:00,237.11,237.38,237.1,237.34,24054.0,212.1036,212.3452,212.0947,212.3094,24054.0
2018-04-30 15:15:00,237.3,237.5,237.12,237.14,16948.0,212.2736,212.4525,212.1126,212.1305,16948.0
2018-04-30 15:20:00,237.14,237.16,236.78,236.84,17986.0,212.1305,212.1484,211.8084,211.8621,17986.0
2018-04-30 15:25:00,236.83,237.22,236.78,237.2,33711.0,211.8532,212.202,211.8084,212.1841,33711.0
2018-04-30 15:30:00,237.14,237.71,237.14,237.71,31649.0,212.1305,212.6404,212.1305,212.6404,31649.0
2018-04-30 15:35:00,237.69,237.79,237.53,237.77,46866.0,212.6225,212.7119,212.4793,212.694,46866.0
2018-04-30 15:40:00,237.74,237.75,237.52,237.59,29573.0,212.6672,212.6761,212.4704,212.533,29573.0
2018-04-30 15:45:00,237.57,237.91,237.38,237.51,42039.0,212.5151,212.8193,212.3452,212.4614,42039.0
2018-04-30 15:50:00,237.51,237.51,237.12,237.15,56180.0,212.4614,212.4614,212.1126,212.1394,56180.0
2018-04-30 15:55:00,237.18,237.37,236.42,236.49,235974.0,212.1663,212.3362,211.4864,211.549,235974.0
2018-05-01 09:30:00,237.0,237.19,235.59,235.98,59096.0,212.0052,212.1752,210.7439,211.0928,59096.0
2018-05-01 09:35:00,236.17,236.17,235.46,235.87,29154.0,211.2628,211.2628,210.6276,210.9944,29154.0
2018-05-01 09:40:00,235.81,236.21,235.6,236.1,20700.0,210.9407,211.2986,210.7529,211.2002,20700.0
2018-05-01 09:45:00,236.07,236.9,236.03,236.69,23118.0,211.1733,211.9158,211.1375,211.7279,23118.0
2018-05-01 09:50:00,236.77,236.97,236.02,236.7,29906.0,211.7995,211.9784,211.1286,211.7369,29906.0
2018-05-01 09:55:00,236.59,236.9,236.33,236.45,11912.0,211.6385,211.9158,211.4059,211.5132,11912.0
2018-05-01 10:00:00,236.46,236.68,236.14,236.22,19659.0,211.5222,211.719,211.2359,211.3075,19659.0
2018-05-01 10:05:00,236.26,236.35,235.84,235.89,47344.0,211.3433,211.4238,210.9676,211.0123,47344.0
2018-05-01 10:10:00,235.89,236.39,235.81,236.28,19149.0,211.0123,211.4596,210.9407,211.3612,19149.0
2018-05-01 10:15:00,236.29,236.31,235.95,236.23,17180.0,211.3701,211.388,211.066,211.3164,17180.0
2018-05-01 10:20:00,236.24,236.45,236.19,236.39,28437.0,211.3254,211.5132,211.2807,211.4596,28437.0
2018-05-01 10:25:00,236.39,236.54,236.19,236.24,18449.0,211.4596,211.5937,211.2807,211.3254,18449.0
2018-05-01 10:30:00,236.17,236.3,235.69,236.22,26151.0,211.2628,211.3791,210.8334,211.3075,26151.0
2018-05-01 10:35:00,236.16,236.2,235.95,235.99,20101.0,211.2538,211.2896,211.066,211.1018,20101.0
2018-05-01 10:40:00,236.01,236.09,235.68,235.92,23483.0,211.1196,211.1912,210.8244,211.0391,23483.0
2018-05-01 10:45:00,235.94,236.17,235.69,236.12,17343.0,211.057,211.2628,210.8334,211.218,17343.0
2018-05-01 10:50:00,236.15,236.25,235.92,235.92,29311.0,211.2449,211.3343,211.0391,211.0391,29311.0
2018-05-01 10:55:00,235.99,236.29,235.96,236.01,19621.0,211.1018,211.3701,211.0749,211.1196,19621.0
2018-05-01 11:00:00,236.0,236.1,235.59,235.68,53009.0,211.1107,211.2002,210.7439,210.8244,53009.0
2018-05-01 11:05:00,235.65,236.3,235.64,235.89,112374.0,210.7976,211.3791,210.7887,211.0123,112374.0
2018-05-01 11:10:00,235.95,236.57,235.95,236.36,45651.0,211.066,211.6206,211.066,211.4327,45651.0
2018-05-01 11:15:00,236.32,236.4,236.18,236.29,17824.0,211.3969,211.4685,211.2717,211.3701,17824.0
2018-05-01 11:20:00,236.32,236.34,235.93,235.93,25518.0,211.3969,211.4148,211.0481,211.0481,25518.0
2018-05-01 11:25:00,235.92,236.49,235.81,235.95,107559.0,211.0391,211.549,210.9407,211.066,107559.0
2018-05-01 11:30:00,236.01,236.31,235.93,236.02,23517.0,211.1196,211.388,211.0481,211.1286,23517.0
2018-05-01 11:35:00,236.02,236.27,235.98,236.22,15649.0,211.1286,211.3522,211.0928,211.3075,15649.0
2018-05-01 11:40:00,236.23,236.34,236.02,236.09,44230.0,211.3164,211.4148,211.1286,211.1912,44230.0
2018-05-01 11:45:00,236.08,236.27,235.98,236.0,43027.0,211.1823,211.3522,211.0928,211.1107,43027.0
2018-05-01 11:50:00,235.97,236.36,235.94,236.05,36867.0,211.0839,211.4327,211.057,211.1554,36867.0
2018-05-01 11:55:00,236.02,236.11,235.65,235.65,18859.0,211.1286,211.2091,210.7976,210.7976,18859.0
2018-05-01 12:00:00,235.68,235.69,235.44,235.53,11369.0,210.8244,210.8334,210.6098,210.6903,11369.0
2018-05-01 12:05:00,235.56,235.71,235.44,235.47,19225.0,210.7171,210.8513,210.6098,210.6366,19225.0
2018-05-01 12:10:00,235.49,235.81,235.45,235.72,20934.0,210.6545,210.9407,210.6187,210.8602,20934.0
2018-05-01 12:15:00,235.77,235.78,235.56,235.58,9841.0,210.905,210.9139,210.7171,210.735,9841.0
2018-05-01 12:20:00,235.58,235.58,235.28,235.47,8084.0,210.735,210.735,210.4666,210.6366,8084.0
2018-05-01 12:25:00,235.53,235.53,235.29,235.43,9556.0,210.6903,210.6903,210.4756,210.6008,9556.0
2018-05-01 12:30:00,235.47,235.64,235.33,235.59,27881.0,210.6366,210.7887,210.5114,210.7439,27881.0
2018-05-01 12:35:00,235.64,235.83,235.59,235.65,11926.0,210.7887,210.9586,210.7439,210.7976,11926.0
2018-05-01 12:40:00,235.66,236.06,235.61,235.99,16522.0,210.8066,211.1644,210.7618,211.1018,16522.0
2018-05-01 12:45:00,235.81,235.94,235.53,235.84,25050.0,210.9407,211.057,210.6903,210.9676,25050.0
2018-05-01 12:50:00,235.73,235.76,235.32,235.44,28165.0,210.8692,210.896,210.5024,210.6098,28165.0
2018-05-01 12:55:00,235.5,235.51,235.26,235.41,19760.0,210.6634,210.6724,210.4487,210.5829,19760.0
2018-05-01 13:00:00,235.38,235.38,235.07,235.25,19643.0,210.5561,210.5561,210.2788,210.4398,19643.0
2018-05-01 13:05:00,235.18,235.39,234.79,234.83,24864.0,210.3772,210.565,210.0283,210.0641,24864.0
2018-05-01 13:10:00,234.85,234.91,234.69,234.74,11682.0,210.082,210.1357,209.9389,209.9836,11682.0
2018-05-01 13:15:00,234.73,234.73,234.36,234.68,17481.0,209.9746,209.9746,209.6437,209.9299,17481.0
2018-05-01 13:20:00,234.71,235.02,234.58,234.88,37708.0,209.9567,210.2341,209.8405,210.1088,37708.0
2018-05-01 13:25:00,234.87,234.93,234.7,234.93,10529.0,210.0999,210.1535,209.9478,210.1535,10529.0
2018-05-01 13:30:00,234.9,235.2,234.86,235.2,6348.0,210.1267,210.3951,210.0909,210.3951,6348.0
2018-05-01 13:35:00,235.23,235.47,235.14,235.34,14113.0,210.4219,210.6366,210.3414,210.5203,14113.0
2018-05-01 13:40:00,235.35,235.41,235.19,235.35,8149.0,210.5292,210.5829,210.3861,210.5292,8149.0
2018-05-01 13:45:00,235.43,236.14,235.42,236.03,14814.0,210.6008,211.2359,210.5919,211.1375,14814.0
2018-05-01 13:50:00,236.04,236.19,235.95,236.15,6869.0,211.1465,211.2807,211.066,211.2449,6869.0
2018-05-01 13:55:00,236.19,236.44,236.15,236.41,12564.0,211.2807,211.5043,211.2449,211.4775,12564.0
2018-05-01 14:00:00,236.47,236.78,236.46,236.69,10395.0,211.5311,211.8084,211.5222,211.7279,10395.0
2018-05-01 14:05:00,236.68,236.68,236.57,236.65,5245.0,211.719,211.719,211.6206,211.6921,5245.0
2018-05-01 14:10:00,236.73,236.81,236.48,236.48,18073.0,211.7637,211.8353,211.5401,211.5401,18073.0
2018-05-01 14:15:00,236.52,236.57,236.37,236.51,15176.0,211.5759,211.6206,211.4417,211.5669,15176.0
2018-05-01 14:20:00,236.55,236.98,236.54,236.98,11256.0,211.6027,211.9873,211.5937,211.9873,11256.0
2018-05-01 14:25:00,236.91,237.13,236.87,237.02,12916.0,211.9247,212.1215,211.8889,212.0231,12916.0
2018-05-01 14:30:00,237.02,237.19,236.9,237.0,18436.0,212.0231,212.1752,211.9158,212.0052,18436.0
2018-05-01 14:35:00,237.01,237.04,236.81,236.85,11905.0,212.0142,212.041,211.8353,211.8711,11905.0
2018-05-01 14:40:00,236.83,237.41,236.75,237.38,22014.0,211.8532,212.372,211.7816,212.3452,22014.0
2018-05-01 14:45:00,237.35,237.49,237.24,237.24,14713.0,212.3183,212.4436,212.2199,212.2199,14713.0
2018-05-01 14:50:00,237.22,237.32,236.87,236.87,9107.0,212.202,212.2915,211.8889,211.8889,9107.0
2018-05-01 14:55:00,236.88,236.94,236.77,236.86,9870.0,211.8979,211.9516,211.7995,211.88,9870.0
2018-05-01 15:00:00,236.97,237.08,236.71,236.77,9177.0,211.9784,212.0768,211.7458,211.7995,9177.0
2018-05-01 15:05:00,236.78,237.0,236.78,236.84,8967.0,211.8084,212.0052,211.8084,211.8621,8967.0
2018-05-01 15:10:00,236.76,236.86,236.56,236.61,10769.0,211.7905,211.88,211.6116,211.6564,10769.0
2018-05-01 15:15:00,236.63,236.68,236.36,236.4,14257.0,211.6743,211.719,211.4327,211.4685,14257.0
2018-05-01 15:20:00,236.4,236.53,236.19,236.33,12986.0,211.4685,211.5848,211.2807,211.4059,12986.0
2018-05-01 15:25:00,236.37,236.42,235.95,236.21,17611.0,211.4417,211.4864,211.066,211.2986,17611.0
2018-05-01 15:30:00,236.23,236.45,236.14,236.23,13931.0,211.3164,211.5132,211.2359,211.3164,13931.0
2018-05-01 15:35:00,236.26,236.28,235.79,235.94,14776.0,211.3433,211.3612,210.9228,211.057,14776.0
2018-05-01 15:40:00,235.89,236.28,235.89,236.12,21259.0,211.0123,211.3612,211.0123,211.218,21259.0
2018-05-01 15:45:00,236.16,236.39,236.13,236.23,26163.0,211.2538,211.4596,211.227,211.3164,26163.0
2018-05-01 15:50:00,236.26,236.64,236.26,236.61,43532.0,211.3433,211.6832,211.3433,211.6564,43532.0
2018-05-01 15:55:00,236.62,236.99,236.61,236.83,111661.0,211.6653,211.9963,211.6564,211.8532,111661.0
2018-05-02 09:30:00,235.38,236.0,234.32,235.0,88543.0,210.5561,211.1107,209.6079,210.2162,88543.0
2018-05-02 09:35:00,235.15,235.23,234.21,234.45,35354.0,210.3503,210.4219,209.5095,209.7242,35354.0
2018-05-02 09:40:00,234.43,234.6,234.19,234.34,15812.0,209.7063,209.8583,209.4916,209.6258,15812.0
2018-05-02 09:45:00,234.33,234.69,234.26,234.64,22997.0,209.6168,209.9389,209.5542,209.8941,22997.0
2018-05-02 09:50:00,234.64,234.74,233.78,234.24,37174.0,209.8941,209.9836,209.1248,209.5363,37174.0
2018-05-02 09:55:00,234.29,234.29,233.72,233.83,38149.0,209.581,209.581,209.0712,209.1696,38149.0
2018-05-02 10:00:00,233.76,234.56,233.6,234.23,24665.0,209.1069,209.8226,208.9638,209.5274,24665.0
2018-05-02 10:05:00,234.24,234.46,233.91,234.41,40558.0,209.5363,209.7331,209.2411,209.6884,40558.0
2018-05-02 10:10:00,234.46,234.66,234.29,234.31,28061.0,209.7331,209.912,209.581,209.5989,28061.0
2018-05-02 10:15:00,234.34,234.54,234.14,234.14,25202.0,209.6258,209.8047,209.4469,209.4469,25202.0
2018-05-02 10:20:00,234.15,234.25,233.4,233.52,19859.0,209.4558,209.5453,208.7849,208.8922,19859.0
2018-05-02 10:25:00,233.43,233.51,233.12,233.36,34242.0,208.8117,208.8833,208.5344,208.7491,34242.0
2018-05-02 10:30:00,233.32,233.75,233.22,233.69,13326.0,208.7133,209.098,208.6239,209.0443,13326.0
2018-05-02 10:35:00,233.62,234.06,233.6,233.93,15699.0,208.9817,209.3753,208.9638,209.259,15699.0
2018-05-02 10:40:00,233.99,234.15,233.89,233.92,26180.0,209.3127,209.4558,209.2232,209.2501,26180.0
2018-05-02 10:45:00,233.92,234.19,233.84,233.88,13305.0,209.2501,209.4916,209.1785,209.2143,13305.0
2018-05-02 10:50:00,233.88,233.97,233.29,233.29,17120.0,209.2143,209.2948,208.6865,208.6865,17120.0
2018-05-02 10:55:00,233.33,233.33,232.99,233.27,18633.0,208.7223,208.7223,208.4181,208.6686,18633.0
2018-05-02 11:00:00,233.27,233.68,233.25,233.65,23260.0,208.6686,209.0354,208.6507,209.0085,23260.0
2018-05-02 11:05:00,233.64,233.9,233.51,233.89,24627.0,208.9996,209.2322,208.8833,209.2232,24627.0
2018-05-02 11:10:00,233.87,234.16,233.87,234.15,11891.0,209.2053,209.4647,209.2053,209.4558,11891.0
2018-05-02 11:15:00,234.15,234.28,233.95,233.99,11540.0,209.4558,209.5721,209.2769,209.3127,11540.0
2018-05-02 11:20:00,233.97,234.5,233.93,234.5,15951.0,209.2948,209.7689,209.259,209.7689,15951.0
2018-05-02 11:25:00,234.53,234.53,233.9,234.01,14901.0,209.7957,209.7957,209.2322,209.3306,14901.0
2018-05-02 11:30:00,234.02,234.12,233.62,233.67,13242.0,209.3395,209.429,208.9817,209.0264,13242.0
2018-05-02 11:35:00,233.67,233.89,233.65,233.69,9453.0,209.0264,209.2232,209.0085,209.0443,9453.0
2018-05-02 11:40:00,233.76,233.78,233.27,233.35,15759.0,209.1069,209.1248,208.6686,208.7402,15759.0
2018-05-02 11:45:00,233.39,233.43,233.04,233.09,13875.0,208.776,208.8117,208.4629,208.5076,13875.0
2018-05-02 11:50:00,233.08,233.13,232.92,232.98,15883.0,208.4987,208.5434,208.3555,208.4092,15883.0
2018-05-02 11:55:00,232.95,233.21,232.86,233.16,7386.0,208.3824,208.6149,208.3019,208.5702,7386.0
2018-05-02 12:00:00,233.15,233.49,233.07,233.47,10618.0,208.5613,208.8654,208.4897,208.8475,10618.0
2018-05-02 12:05:00,233.44,233.6,233.32,233.5,11701.0,208.8207,208.9638,208.7133,208.8744,11701.0
2018-05-02 12:10:00,233.48,233.78,233.48,233.52,17039.0,208.8565,209.1248,208.8565,208.8922,17039.0
2018-05-02 12:15:00,233.51,233.72,233.4,233.67,27021.0,208.8833,209.0712,208.7849,209.0264,27021.0
2018-05-02 12:20:00,233.67,233.99,233.5,233.92,31042.0,209.0264,209.3127,208.8744,209.2501,31042.0
2018-05-02 12:25:00,233.98,234.19,233.78,234.15,75763.0,209.3037,209.4916,209.1248,209.4558,75763.0
2018-05-02 12:30:00,234.15,234.17,233.82,233.94,24242.0,209.4558,209.4737,209.1606,209.268,24242.0
2018-05-02 12:35:00,233.91,234.51,233.91,234.15,35315.0,209.2411,209.7778,209.2411,209.4558,35315.0
2018-05-02 12:40:00,234.18,234.63,234.18,234.19,49112.0,209.4826,209.8852,209.4826,209.4916,49112.0
2018-05-02 12:45:00,234.2,234.24,234.0,234.13,15508.0,209.5005,209.5363,209.3216,209.4379,15508.0
2018-05-02 12:50:00,234.1,234.21,233.98,234.13,19841.0,209.4111,209.5095,209.3037,209.4379,19841.0
2018-05-02 12:55:00,234.14,234.52,234.03,234.49,20147.0,209.4469,209.7868,209.3485,209.7599,20147.0
2018-05-02 13:00:00,234.53,235.07,234.53,235.04,20917.0,209.7957,210.2788,209.7957,210.2519,20917.0
2018-05-02 13:05:00,234.99,235.3,234.95,235.14,12574.0,210.2072,210.4845,210.1714,210.3414,12574.0
2018-05-02 13:10:00,235.19,235.8,235.11,235.76,24653.0,210.3861,210.9318,210.3146,210.896,24653.0
2018-05-02 13:15:00,235.72,236.13,235.72,236.05,16155.0,210.8602,211.227,210.8602,211.1554,16155.0
2018-05-02 13:20:00,236.05,236.06,235.82,235.89,9573.0,211.1554,211.1644,210.9497,211.0123,9573.0
2018-05-02 13:25:00,235.88,235.91,235.72,235.8,7772.0,211.0034,211.0302,210.8602,210.9318,7772.0
2018-05-02 13:30:00,235.84,235.87,235.5,235.63,6650.0,210.9676,210.9944,210.6634,210.7797,6650.0
2018-05-02 13:35:00,235.61,235.73,235.48,235.52,8892.0,210.7618,210.8692,210.6455,210.6813,8892.0
2018-05-02 13:40:00,235.5,235.52,235.32,235.36,6989.0,210.6634,210.6813,210.5024,210.5382,6989.0
2018-05-02 13:45:00,235.37,235.38,235.07,235.1,18585.0,210.5471,210.5561,210.2788,210.3056,18585.0
2018-05-02 13:50:00,235.1,235.24,235.08,235.16,11178.0,210.3056,210.4308,210.2877,210.3593,11178.0
2018-05-02 13:55:00,235.15,235.32,235.15,235.32,14368.0,210.3503,210.5024,210.3503,210.5024,14368.0
2018-05-02 14:00:00,235.28,235.85,235.1,235.84,29611.0,210.4666,210.9765,210.3056,210.9676,29611.0
2018-05-02 14:05:00,235.74,236.21,235.66,236.04,23318.0,210.8781,211.2986,210.8066,211.1465,23318.0
2018-05-02 14:10:00,235.99,236.16,235.66,235.73,18937.0,211.1018,211.2538,210.8066,210.8692,18937.0
2018-05-02 14:15:00,235.75,235.82,235.46,235.66,19798.0,210.8871,210.9497,210.6276,210.8066,19798.0
2018-05-02 14:20:00,235.72,235.8,235.19,235.25,50299.0,210.8602,210.9318,210.3861,210.4398,50299.0
2018-05-02 14:25:00,235.33,235.55,235.05,235.37,51860.0,210.5114,210.7082,210.2609,210.5471,51860.0
2018-05-02 14:30:00,235.34,235.58,235.13,235.17,42546.0,210.5203,210.735,210.3325,210.3682,42546.0
2018-05-02 14:35:00,235.08,235.15,234.84,235.05,12046.0,210.2877,210.3503,210.073,210.2609,12046.0
2018-05-02 14:40:00,235.01,235.27,235.0,235.17,12602.0,210.2251,210.4577,210.2162,210.3682,12602.0
2018-05-02 14:45:00,235.15,235.25,234.97,235.01,10902.0,210.3503,210.4398,210.1893,210.2251,10902.0
2018-05-02 14:50:00,235.1,235.19,234.62,234.63,21031.0,210.3056,210.3861,209.8762,209.8852,21031.0
2018-05-02 14:55:00,234.67,234.8,234.37,234.65,15911.0,209.921,210.0373,209.6526,209.9031,15911.0
2018-05-02 15:00:00,234.67,234.76,234.29,234.44,17428.0,209.921,210.0015,209.581,209.7152,17428.0
2018-05-02 15:05:00,234.38,234.68,234.38,234.63,16409.0,209.6615,209.9299,209.6615,209.8852,16409.0
2018-05-02 15:10:00,234.65,234.65,234.17,234.3,19050.0,209.9031,209.9031,209.4737,209.59,19050.0
2018-05-02 15:15:00,234.27,234.29,233.95,234.16,31269.0,209.5631,209.581,209.2769,209.4647,31269.0
2018-05-02 15:20:00,234.13,234.21,233.48,233.53,24810.0,209.4379,209.5095,208.8565,208.9012,24810.0
2018-05-02 15:25:00,233.55,233.86,233.46,233.83,108295.0,208.9191,209.1964,208.8386,209.1696,108295.0
2018-05-02 15:30:00,233.83,233.85,233.29,233.61,54859.0,209.1696,209.1874,208.6865,208.9728,54859.0
2018-05-02 15:35:00,233.58,233.58,233.15,233.32,78109.0,208.9459,208.9459,208.5613,208.7133,78109.0
2018-05-02 15:40:00,233.38,233.61,233.26,233.39,39399.0,208.767,208.9728,208.6597,208.776,39399.0
2018-05-02 15:45:00,233.35,233.4,232.97,233.01,53998.0,208.7402,208.7849,208.4003,208.436,53998.0
2018-05-02 15:50:00,233.01,233.36,232.9,233.18,63850.0,208.436,208.7491,208.3376,208.5881,63850.0
2018-05-02 15:55:00,233.16,233.64,233.14,233.48,159091.0,208.5702,208.9996,208.5523,208.8565,159091.0
2018-05-03 09:30:00,231.97,232.35,230.75,231.23,80968.0,207.5057,207.8456,206.4144,206.8438,80968.0
2018-05-03 09:35:00,231.19,231.43,230.67,231.29,22356.0,206.808,207.0227,206.3428,206.8974,22356.0
2018-05-03 09:40:00,231.3,231.61,230.87,231.01,21562.0,206.9064,207.1837,206.5217,206.647,21562.0
2018-05-03 09:45:00,230.96,231.66,230.96,231.5,19442.0,206.6022,207.2284,206.6022,207.0853,19442.0
2018-05-03 09:50:00,231.5,231.79,230.93,231.32,37452.0,207.0853,207.3447,206.5754,206.9243,37452.0
2018-05-03 09:55:00,231.27,231.65,231.04,231.33,14686.0,206.8795,207.2195,206.6738,206.9332,14686.0
2018-05-03 10:00:00,231.38,231.68,230.72,231.68,30306.0,206.9779,207.2463,206.3875,207.2463,30306.0
2018-05-03 10:05:00,231.71,232.5,231.71,232.46,13689.0,207.2731,207.9798,207.2731,207.944,13689.0
2018-05-03 10:10:00,232.42,232.51,232.06,232.09,24822.0,207.9083,207.9888,207.5862,207.6131,24822.0
2018-05-03 10:15:00,232.14,232.7,232.13,232.42,19022.0,207.6578,208.1587,207.6488,207.9083,19022.0
2018-05-03 10:20:00,232.42,232.52,232.04,232.24,27049.0,207.9083,207.9977,207.5683,207.7472,27049.0
2018-05-03 10:25:00,232.23,232.45,231.34,231.4,30508.0,207.7383,207.9351,206.9422,206.9958,30508.0
2018-05-03 10:30:00,231.53,231.85,230.97,231.02,22789.0,207.1121,207.3984,206.6112,206.6559,22789.0
2018-05-03 10:35:00,231.06,231.26,230.67,231.13,51570.0,206.6917,206.8706,206.3428,206.7543,51570.0
2018-05-03 10:40:00,231.21,231.25,230.76,230.76,22883.0,206.8259,206.8616,206.4233,206.4233,22883.0
2018-05-03 10:45:00,230.76,230.85,230.22,230.24,18043.0,206.4233,206.5038,205.9403,205.9582,18043.0
2018-05-03 10:50:00,230.25,230.41,229.44,229.98,30150.0,205.9671,206.1102,205.2425,205.7256,30150.0
2018-05-03 10:55:00,230.02,230.94,229.3,230.8,26452.0,205.7614,206.5843,205.1173,206.4591,26452.0
2018-05-03 11:00:00,230.85,231.42,230.7,231.03,21255.0,206.5038,207.0137,206.3697,206.6648,21255.0
2018-05-03 11:05:00,231.05,231.5,231.0,231.44,19739.0,206.6827,207.0853,206.638,207.0316,19739.0
2018-05-03 11:10:00,231.36,231.63,231.25,231.3,14451.0,206.96,207.2016,206.8616,206.9064,14451.0
2018-05-03 11:15:00,231.32,231.68,231.25,231.25,36726.0,206.9243,207.2463,206.8616,206.8616,36726.0
2018-05-03 11:20:00,231.29,231.29,230.57,230.75,25027.0,206.8974,206.8974,206.2534,206.4144,25027.0
2018-05-03 11:25:00,230.71,230.82,230.31,230.43,45023.0,206.3786,206.477,206.0208,206.1281,45023.0
2018-05-03 11:30:00,230.4,230.6,230.2,230.6,20881.0,206.1013,206.2802,205.9224,206.2802,20881.0
2018-05-03 11:35:00,230.66,230.66,230.25,230.32,10582.0,206.3339,206.3339,205.9671,206.0297,10582.0
2018-05-03 11:40:00,230.34,230.44,229.97,230.43,27232.0,206.0476,206.1371,205.7166,206.1281,27232.0
2018-05-03 11:45:00,230.51,231.03,230.34,230.95,15304.0,206.1997,206.6648,206.0476,206.5933,15304.0
2018-05-03 11:50:00,230.97,231.14,230.83,231.1,43599.0,206.6112,206.7632,206.4859,206.7275,43599.0
2018-05-03 11:55:00,231.09,231.51,230.94,231.43,21561.0,206.7185,207.0942,206.5843,207.0227,21561.0
2018-05-03 12:00:00,231.38,231.56,231.17,231.19,25464.0,206.9779,207.139,206.7901,206.808,25464.0
2018-05-03 12:05:00,231.2,231.54,231.2,231.35,12262.0,206.8169,207.1211,206.8169,206.9511,12262.0
2018-05-03 12:10:00,231.38,231.64,231.16,231.62,24371.0,206.9779,207.2105,206.7811,207.1926,24371.0
2018-05-03 12:15:00,231.53,231.61,231.2,231.49,15578.0,207.1121,207.1837,206.8169,207.0763,15578.0
2018-05-03 12:20:00,231.47,231.76,231.41,231.57,15793.0,207.0584,207.3179,207.0048,207.1479,15793.0
2018-05-03 12:25:00,231.54,231.54,231.07,231.14,17818.0,207.1211,207.1211,206.7006,206.7632,17818.0
2018-05-03 12:30:00,231.15,231.9,231.15,231.87,16134.0,206.7722,207.4431,206.7722,207.4163,16134.0
2018-05-03 12:35:00,231.81,232.61,231.81,232.38,17140.0,207.3626,208.0782,207.3626,207.8725,17140.0
2018-05-03 12:40:00,232.36,232.92,232.22,232.75,15533.0,207.8546,208.3555,207.7293,208.2035,15533.0
2018-05-03 12:45:00,232.74,233.14,232.73,233.03,15296.0,208.1945,208.5523,208.1856,208.4539,15296.0
2018-05-03 12:50:00,233.0,233.63,232.94,233.3,17188.0,208.4271,208.9906,208.3734,208.6954,17188.0
2018-05-03 12:55:00,233.38,234.05,233.31,233.91,13831.0,208.767,209.3664,208.7044,209.2411,13831.0
2018-05-03 13:00:00,234.01,234.01,233.55,233.73,13837.0,209.3306,209.3306,208.9191,209.0801,13837.0
2018-05-03 13:05:00,233.62,233.79,233.49,233.49,11671.0,208.9817,209.1338,208.8654,208.8654,11671.0
2018-05-03 13:10:00,233.44,233.61,233.09,233.32,10286.0,208.8207,208.9728,208.5076,208.7133,10286.0
2018-05-03 13:15:00,233.39,233.92,233.39,233.82,9750.0,208.776,209.2501,208.776,209.1606,9750.0
2018-05-03 13:20:00,233.82,234.02,233.55,233.59,10741.0,209.1606,209.3395,208.9191,208.9549,10741.0
2018-05-03 13:25:00,233.68,233.71,233.33,233.48,7046.0,209.0354,209.0622,208.7223,208.8565,7046.0
2018-05-03 13:30:00,233.53,234.56,233.52,234.5,11622.0,208.9012,209.8226,208.8922,209.7689,11622.0
2018-05-03 13:35:00,234.54,234.63,234.41,234.58,37393.0,209.8047,209.8852,209.6884,209.8405,37393.0
2018-05-03 13:40:00,234.55,234.8,234.47,234.67,18307.0,209.8136,210.0373,209.7421,209.921,18307.0
2018-05-03 13:45:00,234.64,234.7,234.17,234.3,13741.0,209.8941,209.9478,209.4737,209.59,13741.0
2018-05-03 13:50:00,234.24,234.27,233.98,234.2,12578.0,209.5363,209.5631,209.3037,209.5005,12578.0
2018-05-03 13:55:00,234.18,234.33,233.94,233.94,12372.0,209.4826,209.6168,209.268,209.268,12372.0
2018-05-03 14:00:00,234.01,234.03,233.63,233.77,9679.0,209.3306,209.3485,208.9906,209.1159,9679.0
2018-05-03 14:05:00,233.83,234.14,233.73,234.12,8495.0,209.1696,209.4469,209.0801,209.429,8495.0
2018-05-03 14:10:00,234.19,234.33,234.05,234.16,11119.0,209.4916,209.6168,209.3664,209.4647,11119.0
2018-05-03 14:15:00,234.1,234.32,233.92,234.03,11761.0,209.4111,209.6079,209.2501,209.3485,11761.0
2018-05-03 14:20:00,234.03,234.09,233.76,233.76,9925.0,209.3485,209.4021,209.1069,209.1069,9925.0
2018-05-03 14:25:00,233.77,233.93,233.71,233.88,12416.0,209.1159,209.259,209.0622,209.2143,12416.0
2018-05-03 14:30:00,233.93,234.29,233.89,234.08,24121.0,209.259,209.581,209.2232,209.3932,24121.0
2018-05-03 14:35:00,234.16,234.28,233.92,234.25,16823.0,209.4647,209.5721,209.2501,209.5453,16823.0
2018-05-03 14:40:00,234.23,234.24,233.91,234.07,20908.0,209.5274,209.5363,209.2411,209.3842,20908.0
2018-05-03 14:45:00,233.97,234.06,233.74,233.77,10667.0,209.2948,209.3753,209.089,209.1159,10667.0
2018-05-03 14:50:00,233.76,233.89,233.54,233.73,8644.0,209.1069,209.2232,208.9101,209.0801,8644.0
2018-05-03 14:55:00,233.72,233.78,233.34,233.47,18084.0,209.0712,209.1248,208.7312,208.8475,18084.0
2018-05-03 15:00:00,233.48,233.83,233.48,233.64,13153.0,208.8565,209.1696,208.8565,208.9996,13153.0
2018-05-03 15:05:00,233.63,233.86,233.41,233.41,17270.0,208.9906,209.1964,208.7938,208.7938,17270.0
2018-05-03 15:10:00,233.37,233.56,233.3,233.47,13953.0,208.7581,208.928,208.6954,208.8475,13953.0
2018-05-03 15:15:00,233.48,233.84,233.48,233.67,13427.0,208.8565,209.1785,208.8565,209.0264,13427.0
2018-05-03 15:20:00,233.64,233.84,233.44,233.74,19083.0,208.9996,209.1785,208.8207,209.089,19083.0
2018-05-03 15:25:00,233.76,234.0,233.55,233.92,17557.0,209.1069,209.3216,208.9191,209.2501,17557.0
2018-05-03 15:30:00,233.94,234.24,233.76,233.88,22289.0,209.268,209.5363,209.1069,209.2143,22289.0
2018-05-03 15:35:00,233.92,233.95,233.45,233.5,33020.0,209.2501,209.2769,208.8296,208.8744,33020.0
2018-05-03 15:40:00,233.52,233.52,233.11,233.18,58992.0,208.8922,208.8922,208.5255,208.5881,58992.0
2018-05-03 15:45:00,233.21,233.48,233.18,233.39,59045.0,208.6149,208.8565,208.5881,208.776,59045.0
2018-05-03 15:50:00,233.35,233.87,233.23,233.79,52677.0,208.7402,209.2053,208.6328,209.1338,52677.0
2018-05-03 15:55:00,233.79,234.23,233.57,234.14,120610.0,209.1338,209.5274,208.937,209.4469,120610.0
2018-05-04 09:30:00,233.1,233.76,232.91,233.09,58045.0,208.5165,209.1069,208.3466,208.5076,58045.0
2018-05-04 09:35:00,232.97,233.73,232.58,233.49,21131.0,208.4003,209.0801,208.0514,208.8654,21131.0
2018-05-04 09:40:00,233.56,233.57,232.47,233.05,37573.0,208.928,208.937,207.953,208.4718,37573.0
2018-05-04 09:45:00,233.01,233.21,232.16,232.39,24583.0,208.436,208.6149,207.6757,207.8814,24583.0
2018-05-04 09:50:00,232.64,233.35,232.51,233.06,21465.0,208.1051,208.7402,207.9888,208.4808,21465.0
2018-05-04 09:55:00,233.12,233.12,232.67,232.87,7289.0,208.5344,208.5344,208.1319,208.3108,7289.0
2018-05-04 10:00:00,232.96,232.96,232.65,232.77,8887.0,208.3913,208.3913,208.114,208.2213,8887.0
2018-05-04 10:05:00,232.78,233.11,232.57,233.08,36366.0,208.2303,208.5255,208.0424,208.4987,36366.0
2018-05-04 10:10:00,233.06,233.14,232.89,233.14,11017.0,208.4808,208.5523,208.3287,208.5523,11017.0
2018-05-04 10:15:00,233.22,233.28,232.97,233.05,14718.0,208.6239,208.6776,208.4003,208.4718,14718.0
2018-05-04 10:20:00,233.14,233.73,233.13,233.63,11832.0,208.5523,209.0801,208.5434,208.9906,11832.0
2018-05-04 10:25:00,233.75,234.35,233.75,234.35,10720.0,209.098,209.6347,209.098,209.6347,10720.0
2018-05-04 10:30:00,234.33,234.72,234.24,234.43,11172.0,209.6168,209.9657,209.5363,209.7063,11172.0
2018-05-04 10:35:00,234.46,234.92,234.35,234.83,9329.0,209.7331,210.1446,209.6347,210.0641,9329.0
2018-05-04 10:40:00,234.83,235.09,234.66,234.66,14181.0,210.0641,210.2967,209.912,209.912,14181.0
2018-05-04 10:45:00,234.64,234.71,234.2,234.45,16076.0,209.8941,209.9567,209.5005,209.7242,16076.0
2018-05-04 10:50:00,234.55,234.73,234.45,234.64,10994.0,209.8136,209.9746,209.7242,209.8941,10994.0
2018-05-04 10:55:00,234.64,234.76,234.18,234.18,7690.0,209.8941,210.0015,209.4826,209.4826,7690.0
2018-05-04 11:00:00,234.31,234.48,233.91,233.91,14380.0,209.5989,209.751,209.2411,209.2411,14380.0
2018-05-04 11:05:00,233.91,234.31,233.91,234.29,12258.0,209.2411,209.5989,209.2411,209.581,12258.0
2018-05-04 11:10:00,234.25,234.33,233.95,233.97,22294.0,209.5453,209.6168,209.2769,209.2948,22294.0
2018-05-04 11:15:00,234.0,234.23,233.88,233.95,13500.0,209.3216,209.5274,209.2143,209.2769,13500.0
2018-05-04 11:20:00,233.98,234.28,233.81,234.23,27399.0,209.3037,209.5721,209.1517,209.5274,27399.0
2018-05-04 11:25:00,234.18,234.33,234.13,234.31,23607.0,209.4826,209.6168,209.4379,209.5989,23607.0
2018-05-04 11:30:00,234.29,234.84,234.29,234.83,19670.0,209.581,210.073,209.581,210.0641,19670.0
2018-05-04 11:35:00,234.84,234.99,234.72,234.88,11771.0,210.073,210.2072,209.9657,210.1088,11771.0
2018-05-04 11:40:00,234.91,235.03,234.7,235.0,12817.0,210.1357,210.243,209.9478,210.2162,12817.0
2018-05-04 11:45:00,235.02,235.11,234.49,234.49,11982.0,210.2341,210.3146,209.7599,209.7599,11982.0
2018-05-04 11:50:00,234.47,234.53,234.13,234.33,10704.0,209.7421,209.7957,209.4379,209.6168,10704.0
2018-05-04 11:55:00,234.29,234.97,234.29,234.9,16230.0,209.581,210.1893,209.581,210.1267,16230.0
2018-05-04 12:00:00,234.94,235.32,234.83,235.26,6297.0,210.1625,210.5024,210.0641,210.4487,6297.0
2018-05-04 12:05:00,235.21,235.21,234.99,235.05,9250.0,210.404,210.404,210.2072,210.2609,9250.0
2018-05-04 12:10:00,235.01,235.15,235.0,235.08,9893.0,210.2251,210.3503,210.2162,210.2877,9893.0
2018-05-04 12:15:00,235.0,235.09,234.83,234.87,5700.0,210.2162,210.2967,210.0641,210.0999,5700.0
2018-05-04 12:20:00,234.85,234.9,234.71,234.76,5941.0,210.082,210.1267,209.9567,210.0015,5941.0
2018-05-04 12:25:00,234.77,234.95,234.64,234.89,10215.0,210.0104,210.1714,209.8941,210.1178,10215.0
2018-05-04 12:30:00,234.83,234.97,234.83,234.84,9108.0,210.0641,210.1893,210.0641,210.073,9108.0
2018-05-04 12:35:00,234.84,234.89,234.82,234.83,10046.0,210.073,210.1178,210.0551,210.0641,10046.0
2018-05-04 12:40:00,234.88,234.99,234.81,234.81,5798.0,210.1088,210.2072,210.0462,210.0462,5798.0
2018-05-04 12:45:00,234.75,234.86,234.57,234.86,10848.0,209.9925,210.0909,209.8315,210.0909,10848.0
2018-05-04 12:50:00,234.89,235.0,234.78,234.87,14031.0,210.1178,210.2162,210.0194,210.0999,14031.0
2018-05-04 12:55:00,234.94,234.99,234.77,234.84,7000.0,210.1625,210.2072,210.0104,210.073,7000.0
2018-05-04 13:00:00,234.86,235.02,234.85,234.97,6052.0,210.0909,210.2341,210.082,210.1893,6052.0
2018-05-04 13:05:00,234.9,235.04,234.8,234.9,8095.0,210.1267,210.2519,210.0373,210.1267,8095.0
2018-05-04 13:10:00,234.92,234.98,234.75,234.76,10741.0,210.1446,210.1983,209.9925,210.0015,10741.0
2018-05-04 13:15:00,234.81,235.0,234.81,234.82,8847.0,210.0462,210.2162,210.0462,210.0551,8847.0
2018-05-04 13:20:00,234.88,235.06,234.83,235.06,5785.0,210.1088,210.2698,210.0641,210.2698,5785.0
2018-05-04 13:25:00,235.06,235.07,234.92,234.96,11341.0,210.2698,210.2788,210.1446,210.1804,11341.0
2018-05-04 13:30:00,234.92,235.12,234.89,234.97,14976.0,210.1446,210.3235,210.1178,210.1893,14976.0
2018-05-04 13:35:00,235.04,235.08,234.97,235.08,3833.0,210.2519,210.2877,210.1893,210.2877,3833.0
2018-05-04 13:40:00,235.1,235.14,235.05,235.12,4937.0,210.3056,210.3414,210.2609,210.3235,4937.0
2018-05-04 13:45:00,235.08,235.29,235.07,235.29,6214.0,210.2877,210.4756,210.2788,210.4756,6214.0
2018-05-04 13:50:00,235.37,235.82,235.37,235.77,8514.0,210.5471,210.9497,210.5471,210.905,8514.0
2018-05-04 13:55:00,235.76,235.92,235.69,235.88,11500.0,210.896,211.0391,210.8334,211.0034,11500.0
2018-05-04 14:00:00,235.83,236.08,235.8,235.98,11809.0,210.9586,211.1823,210.9318,211.0928,11809.0
2018-05-04 14:05:00,235.96,236.26,235.96,235.96,13036.0,211.0749,211.3433,211.0749,211.0749,13036.0
2018-05-04 14:10:00,235.94,236.18,235.85,236.11,9682.0,211.057,211.2717,210.9765,211.2091,9682.0
2018-05-04 14:15:00,236.1,236.24,236.08,236.17,6692.0,211.2002,211.3254,211.1823,211.2628,6692.0
2018-05-04 14:20:00,236.17,236.4,236.17,236.35,10700.0,211.2628,211.4685,211.2628,211.4238,10700.0
2018-05-04 14:25:00,236.32,236.52,236.24,236.52,8397.0,211.3969,211.5759,211.3254,211.5759,8397.0
2018-05-04 14:30:00,236.52,236.65,236.46,236.55,14715.0,211.5759,211.6921,211.5222,211.6027,14715.0
2018-05-04 14:35:00,236.53,236.53,236.16,236.32,21510.0,211.5848,211.5848,211.2538,211.3969,21510.0
2018-05-04 14:40:00,236.38,236.5,236.24,236.32,19313.0,211.4506,211.558,211.3254,211.3969,19313.0
2018-05-04 14:45:00,236.42,236.42,236.17,236.35,13927.0,211.4864,211.4864,211.2628,211.4238,13927.0
2018-05-04 14:50:00,236.42,236.57,236.31,236.57,16063.0,211.4864,211.6206,211.388,211.6206,16063.0
2018-05-04 14:55:00,236.54,236.64,236.3,236.3,19834.0,211.5937,211.6832,211.3791,211.3791,19834.0
2018-05-04 15:00:00,236.3,236.63,236.27,236.61,8486.0,211.3791,211.6743,211.3522,211.6564,8486.0
2018-05-04 15:05:00,236.61,236.61,236.43,236.49,5800.0,211.6564,211.6564,211.4953,211.549,5800.0
2018-05-04 15:10:00,236.48,236.62,236.29,236.5,19002.0,211.5401,211.6653,211.3701,211.558,19002.0
2018-05-04 15:15:00,236.5,236.63,236.3,236.56,21997.0,211.558,211.6743,211.3791,211.6116,21997.0
2018-05-04 15:20:00,236.54,236.54,236.33,236.33,24343.0,211.5937,211.5937,211.4059,211.4059,24343.0
2018-05-04 15:25:00,236.36,236.51,236.3,236.3,20396.0,211.4327,211.5669,211.3791,211.3791,20396.0
2018-05-04 15:30:00,236.31,236.42,236.15,236.27,28970.0,211.388,211.4864,211.2449,211.3522,28970.0
2018-05-04 15:35:00,236.29,236.31,235.87,235.88,23693.0,211.3701,211.388,210.9944,211.0034,23693.0
2018-05-04 15:40:00,235.88,236.25,235.81,236.19,39948.0,211.0034,211.3343,210.9407,211.2807,39948.0
2018-05-04 15:45:00,236.18,236.22,235.88,235.98,34225.0,211.2717,211.3075,211.0034,211.0928,34225.0
2018-05-04 15:50:00,236.0,236.02,235.51,235.59,55497.0,211.1107,211.1286,210.6724,210.7439,55497.0
2018-05-04 15:55:00,235.57,236.02,235.45,235.85,120652.0,210.726,211.1286,210.6187,210.9765,120652.0
2018-05-07 09:30:00,235.88,236.75,235.32,236.3,64198.0,211.0034,211.7816,210.5024,211.3791,64198.0
2018-05-07 09:35:00,236.28,236.92,235.56,236.92,26592.0,211.3612,211.9337,210.7171,211.9337,26592.0
2018-05-07 09:40:00,236.9,236.99,236.27,236.54,26849.0,211.9158,211.9963,211.3522,211.5937,26849.0
2018-05-07 09:45:00,236.44,236.63,236.1,236.6,22823.0,211.5043,211.6743,211.2002,211.6474,22823.0
2018-05-07 09:50:00,236.57,236.61,235.8,236.11,13536.0,211.6206,211.6564,210.9318,211.2091,13536.0
2018-05-07 09:55:00,236.11,236.22,235.71,235.71,14309.0,211.2091,211.3075,210.8513,210.8513,14309.0
2018-05-07 10:00:00,235.77,236.16,235.68,235.87,15101.0,210.905,211.2538,210.8244,210.9944,15101.0
2018-05-07 10:05:00,235.81,236.0,235.13,235.14,28692.0,210.9407,211.1107,210.3325,210.3414,28692.0
2018-05-07 10:10:00,235.17,235.56,235.06,235.5,30221.0,210.3682,210.7171,210.2698,210.6634,30221.0
2018-05-07 10:15:00,235.62,235.67,235.24,235.5,23674.0,210.7708,210.8155,210.4308,210.6634,23674.0
2018-05-07 10:20:00,235.42,235.82,235.21,235.43,11440.0,210.5919,210.9497,210.404,210.6008,11440.0
2018-05-07 10:25:00,235.4,235.61,235.09,235.61,21572.0,210.574,210.7618,210.2967,210.7618,21572.0
2018-05-07 10:30:00,235.54,235.61,235.06,235.06,31441.0,210.6992,210.7618,210.2698,210.2698,31441.0
2018-05-07 10:35:00,235.06,235.06,234.59,234.78,24712.0,210.2698,210.2698,209.8494,210.0194,24712.0
2018-05-07 10:40:00,234.76,234.83,234.46,234.52,22896.0,210.0015,210.0641,209.7331,209.7868,22896.0
2018-05-07 10:45:00,234.52,234.62,234.38,234.59,15251.0,209.7868,209.8762,209.6615,209.8494,15251.0
2018-05-07 10:50:00,234.58,235.1,234.57,234.97,10793.0,209.8405,210.3056,209.8315,210.1893,10793.0
2018-05-07 10:55:00,234.98,235.08,234.81,235.08,17515.0,210.1983,210.2877,210.0462,210.2877,17515.0
2018-05-07 11:00:00,235.11,235.4,235.0,235.34,14199.0,210.3146,210.574,210.2162,210.5203,14199.0
2018-05-07 11:05:00,235.36,235.38,234.98,235.31,12977.0,210.5382,210.5561,210.1983,210.4935,12977.0
2018-05-07 11:10:00,235.31,235.4,235.0,235.0,13264.0,210.4935,210.574,210.2162,210.2162,13264.0
2018-05-07 11:15:00,235.02,235.19,234.99,235.08,18640.0,210.2341,210.3861,210.2072,210.2877,18640.0
2018-05-07 11:20:00,235.02,235.04,234.85,234.92,12803.0,210.2341,210.2519,210.082,210.1446,12803.0
2018-05-07 11:25:00,234.92,234.95,234.77,234.79,16152.0,210.1446,210.1714,210.0104,210.0283,16152.0
2018-05-07 11:30:00,234.8,234.8,234.3,234.3,14291.0,210.0373,210.0373,209.59,209.59,14291.0
2018-05-07 11:35:00,234.35,234.42,234.19,234.38,7785.0,209.6347,209.6973,209.4916,209.6615,7785.0
2018-05-07 11:40:00,234.37,234.37,234.19,234.21,16089.0,209.6526,209.6526,209.4916,209.5095,16089.0
2018-05-07 11:45:00,234.21,234.31,234.14,234.28,12123.0,209.5095,209.5989,209.4469,209.5721,12123.0
2018-05-07 11:50:00,234.29,234.47,234.26,234.26,7909.0,209.581,209.7421,209.5542,209.5542,7909.0
2018-05-07 11:55:00,234.34,234.55,234.31,234.55,7928.0,209.6258,209.8136,209.5989,209.8136,7928.0
2018-05-07 12:00:00,234.51,234.57,234.35,234.41,22764.0,209.7778,209.8315,209.6347,209.6884,22764.0
2018-05-07 12:05:00,234.43,234.48,234.38,234.46,7257.0,209.7063,209.751,209.6615,209.7331,7257.0
2018-05-07 12:10:00,234.41,234.53,234.29,234.33,21243.0,209.6884,209.7957,209.581,209.6168,21243.0
2018-05-07 12:15:00,234.29,234.36,234.03,234.33,19219.0,209.581,209.6437,209.3485,209.6168,19219.0
2018-05-07 12:20:00,234.36,234.41,234.14,234.16,8090.0,209.6437,209.6884,209.4469,209.4647,8090.0
2018-05-07 12:25:00,234.21,234.28,234.15,234.18,99272.0,209.5095,209.5721,209.4558,209.4826,99272.0
2018-05-07 12:30:00,234.22,234.81,234.22,234.81,54491.0,209.5184,210.0462,209.5184,210.0462,54491.0
2018-05-07 12:35:00,234.82,234.96,234.66,234.81,28687.0,210.0551,210.1804,209.912,210.0462,28687.0
2018-05-07 12:40:00,234.79,234.8,234.57,234.68,14858.0,210.0283,210.0373,209.8315,209.9299,14858.0
2018-05-07 12:45:00,234.65,234.66,234.15,234.19,15129.0,209.9031,209.912,209.4558,209.4916,15129.0
2018-05-07 12:50:00,234.14,234.2,233.98,234.2,27022.0,209.4469,209.5005,209.3037,209.5005,27022.0
2018-05-07 12:55:00,234.19,234.32,234.14,234.3,12646.0,209.4916,209.6079,209.4469,209.59,12646.0
2018-05-07 13:00:00,234.3,234.3,234.17,234.2,27367.0,209.59,209.59,209.4737,209.5005,27367.0
2018-05-07 13:05:00,234.22,234.26,233.79,233.79,28366.0,209.5184,209.5542,209.1338,209.1338,28366.0
2018-05-07 13:10:00,233.77,233.77,233.49,233.71,39090.0,209.1159,209.1159,208.8654,209.0622,39090.0
2018-05-07 13:15:00,233.69,234.01,233.67,233.78,16410.0,209.0443,209.3306,209.0264,209.1248,16410.0
2018-05-07 13:20:00,233.77,234.06,233.71,234.05,40095.0,209.1159,209.3753,209.0622,209.3664,40095.0
2018-05-07 13:25:00,234.04,234.25,234.02,234.22,11972.0,209.3574,209.5453,209.3395,209.5184,11972.0
2018-05-07 13:30:00,234.22,234.39,234.2,234.22,18036.0,209.5184,209.6705,209.5005,209.5184,18036.0
2018-05-07 13:35:00,234.2,234.23,233.77,233.82,13568.0,209.5005,209.5274,209.1159,209.1606,13568.0
2018-05-07 13:40:00,233.82,233.87,233.53,233.53,71770.0,209.1606,209.2053,208.9012,208.9012,71770.0
2018-05-07 13:45:00,233.55,233.75,233.2,233.23,26623.0,208.9191,209.098,208.606,208.6328,26623.0
2018-05-07 13:50:00,233.24,233.28,233.01,233.06,24902.0,208.6418,208.6776,208.436,208.4808,24902.0
2018-05-07 13:55:00,233.0,233.46,232.99,233.42,12175.0,208.4271,208.8386,208.4181,208.8028,12175.0
2018-05-07 14:00:00,233.44,233.44,232.97,232.97,68337.0,208.8207,208.8207,208.4003,208.4003,68337.0
2018-05-07 14:05:00,232.94,233.19,232.84,232.95,30391.0,208.3734,208.597,208.284,208.3824,30391.0
2018-05-07 14:10:00,232.94,232.95,232.73,232.83,20145.0,208.3734,208.3824,208.1856,208.275,20145.0
2018-05-07 14:15:00,232.8,233.07,232.74,233.06,15214.0,208.2482,208.4897,208.1945,208.4808,15214.0
2018-05-07 14:20:00,233.03,233.19,232.85,232.85,18819.0,208.4539,208.597,208.2929,208.2929,18819.0
2018-05-07 14:25:00,232.86,232.94,232.73,232.94,17245.0,208.3019,208.3734,208.1856,208.3734,17245.0
2018-05-07 14:30:00,232.93,233.64,232.91,233.58,15157.0,208.3645,208.9996,208.3466,208.9459,15157.0
2018-05-07 14:35:00,233.56,233.71,233.26,233.26,19740.0,208.928,209.0622,208.6597,208.6597,19740.0
2018-05-07 14:40:00,233.28,233.49,233.1,233.16,21314.0,208.6776,208.8654,208.5165,208.5702,21314.0
2018-05-07 14:45:00,233.14,233.15,232.78,232.94,29541.0,208.5523,208.5613,208.2303,208.3734,29541.0
2018-05-07 14:50:00,232.98,233.09,232.63,232.69,21704.0,208.4092,208.5076,208.0961,208.1498,21704.0
2018-05-07 14:55:00,232.68,232.87,232.63,232.75,27267.0,208.1408,208.3108,208.0961,208.2035,27267.0
2018-05-07 15:00:00,232.75,233.16,232.69,233.15,24132.0,208.2035,208.5702,208.1498,208.5613,24132.0
2018-05-07 15:05:00,233.19,233.36,233.12,233.3,19497.0,208.597,208.7491,208.5344,208.6954,19497.0
2018-05-07 15:10:00,233.31,233.4,232.74,232.88,30984.0,208.7044,208.7849,208.1945,208.3197,30984.0
2018-05-07 15:15:00,232.89,233.21,232.7,233.1,30456.0,208.3287,208.6149,208.1587,208.5165,30456.0
2018-05-07 15:20:00,233.12,233.14,232.63,232.96,34296.0,208.5344,208.5523,208.0961,208.3913,34296.0
2018-05-07 15:25:00,232.98,233.09,232.89,233.03,23119.0,208.4092,208.5076,208.3287,208.4539,23119.0
2018-05-07 15:30:00,233.02,233.49,232.93,233.44,36871.0,208.445,208.8654,208.3645,208.8207,36871.0
2018-05-07 15:35:00,233.43,233.62,233.37,233.46,32565.0,208.8117,208.9817,208.7581,208.8386,32565.0
2018-05-07 15:40:00,233.44,233.56,233.39,233.43,33638.0,208.8207,208.928,208.776,208.8117,33638.0
2018-05-07 15:45:00,233.39,233.46,233.15,233.39,41361.0,208.776,208.8386,208.5613,208.776,41361.0
2018-05-07 15:50:00,233.42,233.79,233.32,233.76,81521.0,208.8028,209.1338,208.7133,209.1069,81521.0
2018-05-07 15:55:00,233.77,233.89,233.63,233.76,101399.0,209.1159,209.2232,208.9906,209.1069,101399.0
2018-05-08 09:30:00,233.72,233.72,232.51,233.07,52043.0,209.0712,209.0712,207.9888,208.4897,52043.0
2018-05-08 09:35:00,233.07,233.07,231.8,232.26,20260.0,208.4897,208.4897,207.3536,207.7651,20260.0
2018-05-08 09:40:00,232.28,232.41,231.5,231.83,25161.0,207.783,207.8993,207.0853,207.3805,25161.0
2018-05-08 09:45:00,231.76,231.92,231.51,231.59,39900.0,207.3179,207.461,207.0942,207.1658,39900.0
2018-05-08 09:50:00,231.61,232.39,231.54,232.07,19886.0,207.1837,207.8814,207.1211,207.5952,19886.0
2018-05-08 09:55:00,232.07,232.12,231.6,231.77,25937.0,207.5952,207.6399,207.1747,207.3268,25937.0
2018-05-08 10:00:00,231.7,231.94,231.46,231.5,16085.0,207.2642,207.4789,207.0495,207.0853,16085.0
2018-05-08 10:05:00,231.52,231.52,231.0,231.48,22225.0,207.1032,207.1032,206.638,207.0674,22225.0
2018-05-08 10:10:00,231.44,231.84,231.41,231.72,20770.0,207.0316,207.3894,207.0048,207.2821,20770.0
2018-05-08 10:15:00,231.65,231.92,231.55,231.6,58876.0,207.2195,207.461,207.13,207.1747,58876.0
2018-05-08 10:20:00,231.6,231.76,231.49,231.49,30582.0,207.1747,207.3179,207.0763,207.0763,30582.0
2018-05-08 10:25:00,231.42,231.86,231.41,231.82,28522.0,207.0137,207.4073,207.0048,207.3715,28522.0
2018-05-08 10:30:00,231.78,232.3,231.74,232.12,21541.0,207.3358,207.8009,207.3,207.6399,21541.0
2018-05-08 10:35:00,232.14,232.57,232.14,232.25,16755.0,207.6578,208.0424,207.6578,207.7562,16755.0
2018-05-08 10:40:00,232.28,232.32,231.74,231.75,19293.0,207.783,207.8188,207.3,207.3089,19293.0
2018-05-08 10:45:00,231.75,232.08,231.69,231.92,21616.0,207.3089,207.6041,207.2552,207.461,21616.0
2018-05-08 10:50:00,231.91,231.91,231.68,231.77,31311.0,207.452,207.452,207.2463,207.3268,31311.0
2018-05-08 10:55:00,231.74,231.81,231.62,231.71,25299.0,207.3,207.3626,207.1926,207.2731,25299.0
2018-05-08 11:00:00,231.71,231.82,231.56,231.56,27952.0,207.2731,207.3715,207.139,207.139,27952.0
2018-05-08 11:05:00,231.59,231.65,230.72,230.72,24133.0,207.1658,207.2195,206.3875,206.3875,24133.0
2018-05-08 11:10:00,230.77,231.26,230.77,231.09,16827.0,206.4323,206.8706,206.4323,206.7185,16827.0
2018-05-08 11:15:00,231.13,231.62,231.08,231.35,12381.0,206.7543,207.1926,206.7096,206.9511,12381.0
2018-05-08 11:20:00,231.31,231.67,231.22,231.22,23277.0,206.9153,207.2374,206.8348,206.8348,23277.0
2018-05-08 11:25:00,231.21,231.44,231.08,231.31,15962.0,206.8259,207.0316,206.7096,206.9153,15962.0
2018-05-08 11:30:00,231.27,231.58,231.23,231.41,14121.0,206.8795,207.1568,206.8438,207.0048,14121.0
2018-05-08 11:35:00,231.42,231.56,231.05,231.26,19786.0,207.0137,207.139,206.6827,206.8706,19786.0
2018-05-08 11:40:00,231.22,231.3,231.0,231.2,14465.0,206.8348,206.9064,206.638,206.8169,14465.0
2018-05-08 11:45:00,231.15,231.78,231.09,231.75,14682.0,206.7722,207.3358,206.7185,207.3089,14682.0
2018-05-08 11:50:00,231.69,231.83,231.53,231.81,30811.0,207.2552,207.3805,207.1121,207.3626,30811.0
2018-05-08 11:55:00,231.82,231.94,231.18,231.18,20297.0,207.3715,207.4789,206.799,206.799,20297.0
2018-05-08 12:00:00,231.19,231.43,230.94,231.11,16007.0,206.808,207.0227,206.5843,206.7364,16007.0
2018-05-08 12:05:00,231.06,231.23,230.91,231.23,12494.0,206.6917,206.8438,206.5575,206.8438,12494.0
2018-05-08 12:10:00,231.24,231.24,230.97,231.05,17918.0,206.8527,206.8527,206.6112,206.6827,17918.0
2018-05-08 12:15:00,231.02,231.19,230.88,230.98,10823.0,206.6559,206.808,206.5307,206.6201,10823.0
2018-05-08 12:20:00,231.0,231.06,230.82,231.0,7984.0,206.638,206.6917,206.477,206.638,7984.0
2018-05-08 12:25:00,231.01,231.06,230.8,230.86,11572.0,206.647,206.6917,206.4591,206.5128,11572.0
2018-05-08 12:30:00,230.86,231.2,230.86,231.09,13811.0,206.5128,206.8169,206.5128,206.7185,13811.0
2018-05-08 12:35:00,231.09,231.21,230.75,231.21,11773.0,206.7185,206.8259,206.4144,206.8259,11773.0
2018-05-08 12:40:00,231.24,231.26,231.09,231.19,8888.0,206.8527,206.8706,206.7185,206.808,8888.0
2018-05-08 12:45:00,231.18,231.37,230.98,230.98,11250.0,206.799,206.969,206.6201,206.6201,11250.0
2018-05-08 12:50:00,231.01,231.1,230.85,230.87,15874.0,206.647,206.7275,206.5038,206.5217,15874.0
2018-05-08 12:55:00,230.82,231.07,230.65,230.95,23577.0,206.477,206.7006,206.3249,206.5933,23577.0
2018-05-08 13:00:00,230.91,231.21,230.88,231.03,15518.0,206.5575,206.8259,206.5307,206.6648,15518.0
2018-05-08 13:05:00,231.04,231.29,230.95,230.95,18111.0,206.6738,206.8974,206.5933,206.5933,18111.0
2018-05-08 13:10:00,230.95,231.07,230.78,231.03,13141.0,206.5933,206.7006,206.4412,206.6648,13141.0
2018-05-08 13:15:00,231.04,231.06,230.88,230.88,7432.0,206.6738,206.6917,206.5307,206.5307,7432.0
2018-05-08 13:20:00,230.85,231.01,230.83,230.91,7455.0,206.5038,206.647,206.4859,206.5575,7455.0
2018-05-08 13:25:00,230.91,231.16,230.91,231.11,11786.0,206.5575,206.7811,206.5575,206.7364,11786.0
2018-05-08 13:30:00,231.19,231.19,231.05,231.09,7843.0,206.808,206.808,206.6827,206.7185,7843.0
2018-05-08 13:35:00,231.07,231.23,231.07,231.21,9014.0,206.7006,206.8438,206.7006,206.8259,9014.0
2018-05-08 13:40:00,231.18,231.21,231.0,231.17,8990.0,206.799,206.8259,206.638,206.7901,8990.0
2018-05-08 13:45:00,231.15,231.34,231.11,231.16,12293.0,206.7722,206.9422,206.7364,206.7811,12293.0
2018-05-08 13:50:00,231.14,231.37,231.14,231.37,8048.0,206.7632,206.969,206.7632,206.969,8048.0
2018-05-08 13:55:00,231.31,231.34,230.91,230.94,10417.0,206.9153,206.9422,206.5575,206.5843,10417.0
2018-05-08 14:00:00,230.98,231.32,230.97,231.21,13920.0,206.6201,206.9243,206.6112,206.8259,13920.0
2018-05-08 14:05:00,231.21,231.21,230.99,231.1,13784.0,206.8259,206.8259,206.6291,206.7275,13784.0
2018-05-08 14:10:00,231.09,231.42,231.01,231.28,28513.0,206.7185,207.0137,206.647,206.8885,28513.0
2018-05-08 14:15:00,231.3,231.43,231.1,231.33,21203.0,206.9064,207.0227,206.7275,206.9332,21203.0
2018-05-08 14:20:00,231.33,231.48,231.09,231.37,21420.0,206.9332,207.0674,206.7185,206.969,21420.0
2018-05-08 14:25:00,231.37,231.75,231.26,231.41,22516.0,206.969,207.3089,206.8706,207.0048,22516.0
2018-05-08 14:30:00,231.42,231.56,231.2,231.47,21213.0,207.0137,207.139,206.8169,207.0584,21213.0
2018-05-08 14:35:00,231.55,231.63,231.25,231.28,21982.0,207.13,207.2016,206.8616,206.8885,21982.0
2018-05-08 14:40:00,231.25,231.29,230.74,231.09,42542.0,206.8616,206.8974,206.4054,206.7185,42542.0
2018-05-08 14:45:00,231.15,231.24,231.06,231.23,15516.0,206.7722,206.8527,206.6917,206.8438,15516.0
2018-05-08 14:50:00,231.21,231.67,231.19,231.58,13468.0,206.8259,207.2374,206.808,207.1568,13468.0
2018-05-08 14:55:00,231.61,231.74,231.44,231.45,14658.0,207.1837,207.3,207.0316,207.0406,14658.0
2018-05-08 15:00:00,231.5,231.74,231.31,231.73,20174.0,207.0853,207.3,206.9153,207.291,20174.0
2018-05-08 15:05:00,231.85,232.01,231.77,231.94,16034.0,207.3984,207.5415,207.3268,207.4789,16034.0
2018-05-08 15:10:00,231.97,232.32,231.85,232.18,21564.0,207.5057,207.8188,207.3984,207.6936,21564.0
2018-05-08 15:15:00,232.2,232.24,231.91,232.04,60248.0,207.7115,207.7472,207.452,207.5683,60248.0
2018-05-08 15:20:00,232.09,232.21,231.95,232.03,24725.0,207.6131,207.7204,207.4878,207.5594,24725.0
2018-05-08 15:25:00,232.04,232.1,231.91,231.96,31379.0,207.5683,207.622,207.452,207.4968,31379.0
2018-05-08 15:30:00,231.97,232.08,231.8,231.83,30714.0,207.5057,207.6041,207.3536,207.3805,30714.0
2018-05-08 15:35:00,231.83,232.07,231.83,231.89,22225.0,207.3805,207.5952,207.3805,207.4342,22225.0
2018-05-08 15:40:00,231.88,232.06,231.69,231.73,21670.0,207.4252,207.5862,207.2552,207.291,21670.0
2018-05-08 15:45:00,231.65,231.88,231.52,231.78,41414.0,207.2195,207.4252,207.1032,207.3358,41414.0
2018-05-08 15:50:00,231.83,232.23,231.83,231.97,58332.0,207.3805,207.7383,207.3805,207.5057,58332.0
2018-05-08 15:55:00,231.98,232.13,231.9,232.04,77515.0,207.5147,207.6488,207.4431,207.5683,77515.0
2018-05-09 09:30:00,233.05,233.42,232.11,232.13,50876.0,208.4718,208.8028,207.6309,207.6488,50876.0
2018-05-09 09:35:00,232.25,232.27,231.27,231.45,28512.0,207.7562,207.7741,206.8795,207.0406,28512.0
2018-05-09 09:40:00,231.62,231.89,231.4,231.42,34382.0,207.1926,207.4342,206.9958,207.0137,34382.0
2018-05-09 09:45:00,231.52,231.66,231.16,231.43,41309.0,207.1032,207.2284,206.7811,207.0227,41309.0
2018-05-09 09:50:00,231.44,231.72,231.1,231.39,34696.0,207.0316,207.2821,206.7275,206.9869,34696.0
2018-05-09 09:55:00,231.42,231.44,230.46,230.56,34537.0,207.0137,207.0316,206.155,206.2444,34537.0
2018-05-09 10:00:00,230.56,230.61,229.75,230.18,70392.0,206.2444,206.2891,205.5198,205.9045,70392.0
2018-05-09 10:05:00,230.24,230.32,229.58,229.6,18837.0,205.9582,206.0297,205.3678,205.3857,18837.0
2018-05-09 10:10:00,229.54,230.25,229.54,230.19,16381.0,205.332,205.9671,205.332,205.9134,16381.0
2018-05-09 10:15:00,230.22,230.31,229.92,229.93,16880.0,205.9403,206.0208,205.6719,205.6809,16880.0
2018-05-09 10:20:00,229.86,230.21,229.86,229.92,16773.0,205.6182,205.9313,205.6182,205.6719,16773.0
2018-05-09 10:25:00,229.92,230.23,229.92,230.08,23820.0,205.6719,205.9492,205.6719,205.815,23820.0
2018-05-09 10:30:00,230.14,230.15,229.66,229.73,26531.0,205.8687,205.8777,205.4393,205.502,26531.0
2018-05-09 10:35:00,229.72,229.99,229.72,229.89,24928.0,205.493,205.7345,205.493,205.6451,24928.0
2018-05-09 10:40:00,229.92,230.27,229.86,230.21,21539.0,205.6719,205.985,205.6182,205.9313,21539.0
2018-05-09 10:45:00,230.19,230.23,229.81,229.92,23932.0,205.9134,205.9492,205.5735,205.6719,23932.0
2018-05-09 10:50:00,229.91,229.92,229.13,229.18,49454.0,205.663,205.6719,204.9652,205.01,49454.0
2018-05-09 10:55:00,229.17,229.77,229.17,229.5,14588.0,205.001,205.5377,205.001,205.2962,14588.0
2018-05-09 11:00:00,229.53,229.88,229.47,229.86,18496.0,205.323,205.6361,205.2694,205.6182,18496.0
2018-05-09 11:05:00,229.9,230.35,229.89,230.29,17651.0,205.654,206.0566,205.6451,206.0029,17651.0
2018-05-09 11:10:00,230.27,230.3,229.9,229.95,31728.0,205.985,206.0118,205.654,205.6987,31728.0
2018-05-09 11:15:00,229.95,230.27,229.92,230.27,13479.0,205.6987,205.985,205.6719,205.985,13479.0
2018-05-09 11:20:00,230.21,230.42,230.05,230.08,21692.0,205.9313,206.1192,205.7882,205.815,21692.0
2018-05-09 11:25:00,230.07,230.18,229.97,230.1,17446.0,205.8061,205.9045,205.7166,205.8329,17446.0
2018-05-09 11:30:00,230.09,230.2,229.98,230.09,11831.0,205.824,205.9224,205.7256,205.824,11831.0
2018-05-09 11:35:00,230.11,230.2,230.04,230.15,11356.0,205.8419,205.9224,205.7793,205.8777,11356.0
2018-05-09 11:40:00,230.13,230.2,230.01,230.11,20743.0,205.8598,205.9224,205.7524,205.8419,20743.0
2018-05-09 11:45:00,230.12,230.14,229.81,229.83,21361.0,205.8508,205.8687,205.5735,205.5914,21361.0
2018-05-09 11:50:00,229.84,229.88,229.68,229.75,20088.0,205.6004,205.6361,205.4572,205.5198,20088.0
2018-05-09 11:55:00,229.72,229.88,229.57,229.74,30992.0,205.493,205.6361,205.3588,205.5109,30992.0
2018-05-09 12:00:00,229.78,229.93,229.6,229.68,26468.0,205.5467,205.6809,205.3857,205.4572,26468.0
2018-05-09 12:05:00,229.71,229.8,229.4,229.53,22284.0,205.4841,205.5646,205.2068,205.323,22284.0
2018-05-09 12:10:00,229.51,229.54,228.98,228.98,28414.0,205.3052,205.332,204.831,204.831,28414.0
2018-05-09 12:15:00,229.0,229.01,228.63,228.69,41203.0,204.8489,204.8579,204.518,204.5716,41203.0
2018-05-09 12:20:00,228.69,229.06,228.57,228.85,62605.0,204.5716,204.9026,204.4643,204.7148,62605.0
2018-05-09 12:25:00,228.87,229.17,228.85,229.14,32392.0,204.7326,205.001,204.7148,204.9742,32392.0
2018-05-09 12:30:00,229.14,229.48,229.13,229.39,26847.0,204.9742,205.2783,204.9652,205.1978,26847.0
2018-05-09 12:35:00,229.42,229.47,229.17,229.18,8924.0,205.2246,205.2694,205.001,205.01,8924.0
2018-05-09 12:40:00,229.2,229.2,228.85,228.86,56412.0,205.0278,205.0278,204.7148,204.7237,56412.0
2018-05-09 12:45:00,228.88,228.95,228.67,228.9,73596.0,204.7416,204.8042,204.5537,204.7595,73596.0
2018-05-09 12:50:00,228.89,228.89,228.66,228.84,29455.0,204.7505,204.7505,204.5448,204.7058,29455.0
2018-05-09 12:55:00,228.86,228.92,228.46,228.64,37707.0,204.7237,204.7774,204.3659,204.5269,37707.0
2018-05-09 13:00:00,228.62,229.04,228.62,228.93,29723.0,204.509,204.8847,204.509,204.7863,29723.0
2018-05-09 13:05:00,228.94,229.03,228.84,228.89,16221.0,204.7953,204.8758,204.7058,204.7505,16221.0
2018-05-09 13:10:00,228.88,228.98,228.74,228.85,20259.0,204.7416,204.831,204.6164,204.7148,20259.0
2018-05-09 13:15:00,228.85,228.88,228.65,228.66,33585.0,204.7148,204.7416,204.5359,204.5448,33585.0
2018-05-09 13:20:00,228.71,228.87,228.66,228.85,20522.0,204.5895,204.7326,204.5448,204.7148,20522.0
2018-05-09 13:25:00,228.83,229.18,228.67,229.0,71305.0,204.6969,205.01,204.5537,204.8489,71305.0
2018-05-09 13:30:00,229.04,229.2,228.96,228.96,18832.0,204.8847,205.0278,204.8132,204.8132,18832.0
2018-05-09 13:35:00,228.99,229.03,228.76,228.76,21592.0,204.84,204.8758,204.6343,204.6343,21592.0
2018-05-09 13:40:00,228.81,228.85,228.72,228.77,22406.0,204.679,204.7148,204.5985,204.6432,22406.0
2018-05-09 13:45:00,228.78,229.03,228.54,228.54,49356.0,204.6521,204.8758,204.4375,204.4375,49356.0
2018-05-09 13:50:00,228.57,228.58,228.39,228.49,32275.0,204.4643,204.4732,204.3033,204.3927,32275.0
2018-05-09 13:55:00,228.45,228.58,228.39,228.58,19746.0,204.3569,204.4732,204.3033,204.4732,19746.0
2018-05-09 14:00:00,228.61,228.68,228.52,228.52,42946.0,204.5001,204.5627,204.4196,204.4196,42946.0
2018-05-09 14:05:00,228.55,228.66,228.53,228.64,38862.0,204.4464,204.5448,204.4285,204.5269,38862.0
2018-05-09 14:10:00,228.65,228.94,228.63,228.9,28449.0,204.5359,204.7953,204.518,204.7595,28449.0
2018-05-09 14:15:00,228.9,228.93,228.58,228.8,22516.0,204.7595,204.7863,204.4732,204.67,22516.0
2018-05-09 14:20:00,228.83,228.84,228.63,228.81,16895.0,204.6969,204.7058,204.518,204.679,16895.0
2018-05-09 14:25:00,228.81,229.0,228.73,228.9,24977.0,204.679,204.8489,204.6074,204.7595,24977.0
2018-05-09 14:30:00,228.92,229.2,228.82,229.2,26549.0,204.7774,205.0278,204.6879,205.0278,26549.0
2018-05-09 14:35:00,229.15,229.28,229.04,229.09,25015.0,204.9831,205.0994,204.8847,204.9294,25015.0
2018-05-09 14:40:00,229.1,229.34,229.1,229.25,16158.0,204.9384,205.1531,204.9384,205.0726,16158.0
2018-05-09 14:45:00,229.23,229.34,229.19,229.3,21151.0,205.0547,205.1531,205.0189,205.1173,21151.0
2018-05-09 14:50:00,229.31,229.53,229.3,229.32,21206.0,205.1262,205.323,205.1173,205.1352,21206.0
2018-05-09 14:55:00,229.31,229.46,229.3,229.32,21788.0,205.1262,205.2604,205.1173,205.1352,21788.0
2018-05-09 15:00:00,229.28,229.3,229.0,229.0,36527.0,205.0994,205.1173,204.8489,204.8489,36527.0
2018-05-09 15:05:00,229.0,229.25,228.99,229.2,26842.0,204.8489,205.0726,204.84,205.0278,26842.0
2018-05-09 15:10:00,229.2,229.21,228.8,228.83,24872.0,205.0278,205.0368,204.67,204.6969,24872.0
2018-05-09 15:15:00,228.82,228.9,228.78,228.79,28392.0,204.6879,204.7595,204.6521,204.6611,28392.0
2018-05-09 15:20:00,228.77,229.0,228.77,228.88,38224.0,204.6432,204.8489,204.6432,204.7416,38224.0
2018-05-09 15:25:00,228.89,228.93,228.58,228.6,23153.0,204.7505,204.7863,204.4732,204.4911,23153.0
2018-05-09 15:30:00,228.61,228.68,228.23,228.27,55274.0,204.5001,204.5627,204.1601,204.1959,55274.0
2018-05-09 15:35:00,228.29,228.76,228.27,228.71,40937.0,204.2138,204.6343,204.1959,204.5895,40937.0
2018-05-09 15:40:00,228.7,228.7,228.44,228.44,42668.0,204.5806,204.5806,204.348,204.348,42668.0
2018-05-09 15:45:00,228.5,228.69,228.44,228.69,64399.0,204.4017,204.5716,204.348,204.5716,64399.0
2018-05-09 15:50:00,228.76,229.03,228.73,228.97,87703.0,204.6343,204.8758,204.6074,204.8221,87703.0
2018-05-09 15:55:00,228.98,229.24,228.87,229.22,155794.0,204.831,205.0636,204.7326,205.0457,155794.0
2018-05-10 09:30:00,230.15,230.31,229.36,229.91,44877.0,205.8777,206.0208,205.171,205.663,44877.0
2018-05-10 09:35:00,229.94,230.75,229.86,230.6,14302.0,205.6898,206.4144,205.6182,206.2802,14302.0
2018-05-10 09:40:00,230.53,231.05,230.53,230.77,21278.0,206.2176,206.6827,206.2176,206.4323,21278.0
2018-05-10 09:45:00,230.81,230.86,230.41,230.65,15031.0,206.4681,206.5128,206.1102,206.3249,15031.0
2018-05-10 09:50:00,230.62,231.33,230.44,231.33,20141.0,206.2981,206.9332,206.1371,206.9332,20141.0
2018-05-10 09:55:00,231.31,231.91,231.26,231.86,37529.0,206.9153,207.452,206.8706,207.4073,37529.0
2018-05-10 10:00:00,231.81,231.88,231.52,231.68,19984.0,207.3626,207.4252,207.1032,207.2463,19984.0
2018-05-10 10:05:00,231.67,231.75,231.43,231.65,17788.0,207.2374,207.3089,207.0227,207.2195,17788.0
2018-05-10 10:10:00,231.69,232.05,231.4,231.61,26326.0,207.2552,207.5773,206.9958,207.1837,26326.0
2018-05-10 10:15:00,231.55,231.55,231.25,231.43,14325.0,207.13,207.13,206.8616,207.0227,14325.0
2018-05-10 10:20:00,231.49,231.53,231.31,231.37,9386.0,207.0763,207.1121,206.9153,206.969,9386.0
2018-05-10 10:25:00,231.37,231.84,231.31,231.84,16014.0,206.969,207.3894,206.9153,207.3894,16014.0
2018-05-10 10:30:00,231.86,232.16,231.85,232.16,11840.0,207.4073,207.6757,207.3984,207.6757,11840.0
2018-05-10 10:35:00,232.16,232.26,231.98,232.03,9285.0,207.6757,207.7651,207.5147,207.5594,9285.0
2018-05-10 10:40:00,231.96,232.34,231.96,232.17,15669.0,207.4968,207.8367,207.4968,207.6846,15669.0
2018-05-10 10:45:00,232.16,232.39,232.16,232.21,11959.0,207.6757,207.8814,207.6757,207.7204,11959.0
2018-05-10 10:50:00,232.21,232.21,231.96,232.17,10902.0,207.7204,207.7204,207.4968,207.6846,10902.0
2018-05-10 10:55:00,232.17,232.17,231.76,231.85,9823.0,207.6846,207.6846,207.3179,207.3984,9823.0
2018-05-10 11:00:00,231.87,232.1,231.84,232.02,9582.0,207.4163,207.622,207.3894,207.5504,9582.0
2018-05-10 11:05:00,232.03,232.06,231.89,231.94,9150.0,207.5594,207.5862,207.4342,207.4789,9150.0
2018-05-10 11:10:00,231.96,232.3,231.95,232.28,7141.0,207.4968,207.8009,207.4878,207.783,7141.0
2018-05-10 11:15:00,232.22,232.32,232.17,232.27,12321.0,207.7293,207.8188,207.6846,207.7741,12321.0
2018-05-10 11:20:00,232.29,232.45,232.24,232.44,7237.0,207.792,207.9351,207.7472,207.9261,7237.0
2018-05-10 11:25:00,232.45,232.46,232.34,232.42,7888.0,207.9351,207.944,207.8367,207.9083,7888.0
2018-05-10 11:30:00,232.4,232.51,232.25,232.38,10588.0,207.8904,207.9888,207.7562,207.8725,10588.0
2018-05-10 11:35:00,232.35,232.39,232.25,232.37,8557.0,207.8456,207.8814,207.7562,207.8635,8557.0
2018-05-10 11:40:00,232.37,232.68,232.37,232.65,9645.0,207.8635,208.1408,207.8635,208.114,9645.0
2018-05-10 11:45:00,232.67,232.75,232.43,232.6,17056.0,208.1319,208.2035,207.9172,208.0693,17056.0
2018-05-10 11:50:00,232.52,232.57,232.47,232.49,3732.0,207.9977,208.0424,207.953,207.9709,3732.0
2018-05-10 11:55:00,232.51,232.56,232.45,232.45,6160.0,207.9888,208.0335,207.9351,207.9351,6160.0
2018-05-10 12:00:00,232.43,232.55,232.37,232.5,4881.0,207.9172,208.0245,207.8635,207.9798,4881.0
2018-05-10 12:05:00,232.52,232.83,232.43,232.8,12680.0,207.9977,208.275,207.9172,208.2482,12680.0
2018-05-10 12:10:00,232.85,232.98,232.75,232.98,18561.0,208.2929,208.4092,208.2035,208.4092,18561.0
2018-05-10 12:15:00,232.93,233.17,232.93,233.02,11528.0,208.3645,208.5792,208.3645,208.445,11528.0
2018-05-10 12:20:00,233.0,233.29,232.94,233.24,20533.0,208.4271,208.6865,208.3734,208.6418,20533.0
2018-05-10 12:25:00,233.17,233.62,233.16,233.54,19883.0,208.5792,208.9817,208.5702,208.9101,19883.0
2018-05-10 12:30:00,233.53,233.56,233.35,233.44,10336.0,208.9012,208.928,208.7402,208.8207,10336.0
2018-05-10 12:35:00,233.47,233.82,233.47,233.74,11958.0,208.8475,209.1606,208.8475,209.089,11958.0
2018-05-10 12:40:00,233.77,233.77,233.52,233.53,12137.0,209.1159,209.1159,208.8922,208.9012,12137.0
2018-05-10 12:45:00,233.57,233.76,233.51,233.64,9397.0,208.937,209.1069,208.8833,208.9996,9397.0
2018-05-10 12:50:00,233.65,233.71,233.52,233.58,13695.0,209.0085,209.0622,208.8922,208.9459,13695.0
2018-05-10 12:55:00,233.54,233.74,233.52,233.6,16086.0,208.9101,209.089,208.8922,208.9638,16086.0
2018-05-10 13:00:00,233.66,234.1,233.63,234.02,9779.0,209.0175,209.4111,208.9906,209.3395,9779.0
2018-05-10 13:05:00,234.02,234.1,233.96,234.07,15045.0,209.3395,209.4111,209.2858,209.3842,15045.0
2018-05-10 13:10:00,234.11,234.23,234.08,234.18,31021.0,209.42,209.5274,209.3932,209.4826,31021.0
2018-05-10 13:15:00,234.22,234.29,233.95,234.02,19894.0,209.5184,209.581,209.2769,209.3395,19894.0
2018-05-10 13:20:00,234.07,234.26,233.95,234.07,19789.0,209.3842,209.5542,209.2769,209.3842,19789.0
2018-05-10 13:25:00,234.13,234.14,233.52,233.56,14307.0,209.4379,209.4469,208.8922,208.928,14307.0
2018-05-10 13:30:00,233.56,233.81,233.48,233.7,14948.0,208.928,209.1517,208.8565,209.0533,14948.0
2018-05-10 13:35:00,233.72,233.8,233.26,233.45,25402.0,209.0712,209.1427,208.6597,208.8296,25402.0
2018-05-10 13:40:00,233.48,233.5,233.26,233.41,7885.0,208.8565,208.8744,208.6597,208.7938,7885.0
2018-05-10 13:45:00,233.32,233.39,233.15,233.33,15705.0,208.7133,208.776,208.5613,208.7223,15705.0
2018-05-10 13:50:00,233.37,233.45,233.33,233.35,8166.0,208.7581,208.8296,208.7223,208.7402,8166.0
2018-05-10 13:55:00,233.33,233.48,233.23,233.23,9339.0,208.7223,208.8565,208.6328,208.6328,9339.0
2018-05-10 14:00:00,233.28,233.28,232.93,233.12,10062.0,208.6776,208.6776,208.3645,208.5344,10062.0
2018-05-10 14:05:00,233.09,233.54,233.09,233.41,14745.0,208.5076,208.9101,208.5076,208.7938,14745.0
2018-05-10 14:10:00,233.43,233.65,233.37,233.61,9381.0,208.8117,209.0085,208.7581,208.9728,9381.0
2018-05-10 14:15:00,233.54,233.56,233.37,233.46,8493.0,208.9101,208.928,208.7581,208.8386,8493.0
2018-05-10 14:20:00,233.45,233.53,233.17,233.28,11374.0,208.8296,208.9012,208.5792,208.6776,11374.0
2018-05-10 14:25:00,233.31,233.35,232.99,233.02,28614.0,208.7044,208.7402,208.4181,208.445,28614.0
2018-05-10 14:30:00,233.05,233.09,232.83,232.99,11973.0,208.4718,208.5076,208.275,208.4181,11973.0
2018-05-10 14:35:00,232.94,232.94,232.34,232.53,14273.0,208.3734,208.3734,207.8367,208.0067,14273.0
2018-05-10 14:40:00,232.53,232.78,232.37,232.68,17017.0,208.0067,208.2303,207.8635,208.1408,17017.0
2018-05-10 14:45:00,232.71,233.15,232.7,233.15,16012.0,208.1677,208.5613,208.1587,208.5613,16012.0
2018-05-10 14:50:00,233.07,233.19,232.94,232.98,12854.0,208.4897,208.597,208.3734,208.4092,12854.0
2018-05-10 14:55:00,232.97,233.3,232.93,233.3,20941.0,208.4003,208.6954,208.3645,208.6954,20941.0
2018-05-10 15:00:00,233.22,233.46,233.06,233.06,17006.0,208.6239,208.8386,208.4808,208.4808,17006.0
2018-05-10 15:05:00,233.11,233.29,233.03,233.2,16005.0,208.5255,208.6865,208.4539,208.606,16005.0
2018-05-10 15:10:00,233.2,233.27,233.06,233.17,11260.0,208.606,208.6686,208.4808,208.5792,11260.0
2018-05-10 15:15:00,233.2,233.3,233.03,233.14,12303.0,208.606,208.6954,208.4539,208.5523,12303.0
2018-05-10 15:20:00,233.14,233.24,232.97,233.06,10573.0,208.5523,208.6418,208.4003,208.4808,10573.0
2018-05-10 15:25:00,233.05,233.07,232.8,233.02,16713.0,208.4718,208.4897,208.2482,208.445,16713.0
2018-05-10 15:30:00,232.98,233.11,232.75,233.11,18857.0,208.4092,208.5255,208.2035,208.5255,18857.0
2018-05-10 15:35:00,233.11,233.23,233.06,233.06,20844.0,208.5255,208.6328,208.4808,208.4808,20844.0
2018-05-10 15:40:00,233.06,233.37,233.0,233.32,30223.0,208.4808,208.7581,208.4271,208.7133,30223.0
2018-05-10 15:45:00,233.3,233.66,233.2,233.6,67299.0,208.6954,209.0175,208.606,208.9638,67299.0
2018-05-10 15:50:00,233.59,233.85,233.59,233.63,44603.0,208.9549,209.1874,208.9549,208.9906,44603.0
2018-05-10 15:55:00,233.63,233.79,233.49,233.65,106653.0,208.9906,209.1338,208.8654,209.0085,106653.0
2018-05-11 09:30:00,233.58,233.94,233.05,233.8,34629.0,208.9459,209.268,208.4718,209.1427,34629.0
2018-05-11 09:35:00,233.7,235.0,233.7,234.55,14612.0,209.0533,210.2162,209.0533,209.8136,14612.0
2018-05-11 09:40:00,234.62,235.51,234.62,235.49,15006.0,209.8762,210.6724,209.8762,210.6545,15006.0
2018-05-11 09:45:00,235.5,236.48,235.46,236.05,30654.0,210.6634,211.5401,210.6276,211.1554,30654.0
2018-05-11 09:50:00,236.13,236.13,235.54,235.69,12073.0,211.227,211.227,210.6992,210.8334,12073.0
2018-05-11 09:55:00,235.72,236.5,235.72,236.39,20024.0,210.8602,211.558,210.8602,211.4596,20024.0
2018-05-11 10:00:00,236.38,236.9,236.27,236.38,24892.0,211.4506,211.9158,211.3522,211.4506,24892.0
2018-05-11 10:05:00,236.58,236.8,236.34,236.72,16544.0,211.6295,211.8263,211.4148,211.7548,16544.0
2018-05-11 10:10:00,236.76,236.91,236.46,236.46,23625.0,211.7905,211.9247,211.5222,211.5222,23625.0
2018-05-11 10:15:00,236.49,236.54,236.12,236.47,14847.0,211.549,211.5937,211.218,211.5311,14847.0
2018-05-11 10:20:00,236.52,236.89,236.25,236.25,13181.0,211.5759,211.9068,211.3343,211.3343,13181.0
2018-05-11 10:25:00,236.3,236.68,236.24,236.51,12546.0,211.3791,211.719,211.3254,211.5669,12546.0
2018-05-11 10:30:00,236.45,236.46,235.93,236.13,20124.0,211.5132,211.5222,211.0481,211.227,20124.0
2018-05-11 10:35:00,236.1,236.22,236.03,236.22,8703.0,211.2002,211.3075,211.1375,211.3075,8703.0
2018-05-11 10:40:00,236.2,236.23,235.94,236.05,14231.0,211.2896,211.3164,211.057,211.1554,14231.0
2018-05-11 10:45:00,236.03,236.26,235.74,235.81,11120.0,211.1375,211.3433,210.8781,210.9407,11120.0
2018-05-11 10:50:00,235.88,236.06,235.8,236.04,5552.0,211.0034,211.1644,210.9318,211.1465,5552.0
2018-05-11 10:55:00,236.05,236.07,235.72,235.82,12860.0,211.1554,211.1733,210.8602,210.9497,12860.0
2018-05-11 11:00:00,235.8,235.81,235.47,235.48,8110.0,210.9318,210.9407,210.6366,210.6455,8110.0
2018-05-11 11:05:00,235.48,235.64,235.36,235.56,10866.0,210.6455,210.7887,210.5382,210.7171,10866.0
2018-05-11 11:10:00,235.47,235.55,235.3,235.48,8335.0,210.6366,210.7082,210.4845,210.6455,8335.0
2018-05-11 11:15:00,235.5,235.5,235.2,235.47,7087.0,210.6634,210.6634,210.3951,210.6366,7087.0
2018-05-11 11:20:00,235.5,235.61,235.37,235.39,16367.0,210.6634,210.7618,210.5471,210.565,16367.0
2018-05-11 11:25:00,235.46,235.62,235.39,235.46,11316.0,210.6276,210.7708,210.565,210.6276,11316.0
2018-05-11 11:30:00,235.53,235.53,235.13,235.13,10521.0,210.6903,210.6903,210.3325,210.3325,10521.0
2018-05-11 11:35:00,235.2,235.35,235.13,235.25,8396.0,210.3951,210.5292,210.3325,210.4398,8396.0
2018-05-11 11:40:00,235.21,235.5,235.21,235.23,8855.0,210.404,210.6634,210.404,210.4219,8855.0
2018-05-11 11:45:00,235.15,235.29,235.04,235.1,6874.0,210.3503,210.4756,210.2519,210.3056,6874.0
2018-05-11 11:50:00,235.15,235.2,234.91,235.0,12874.0,210.3503,210.3951,210.1357,210.2162,12874.0
2018-05-11 11:55:00,235.05,235.17,234.95,235.16,8218.0,210.2609,210.3682,210.1714,210.3593,8218.0
2018-05-11 12:00:00,235.15,235.4,235.07,235.4,9754.0,210.3503,210.574,210.2788,210.574,9754.0
2018-05-11 12:05:00,235.34,235.64,235.32,235.5,12777.0,210.5203,210.7887,210.5024,210.6634,12777.0
2018-05-11 12:10:00,235.42,235.5,235.12,235.3,7213.0,210.5919,210.6634,210.3235,210.4845,7213.0
2018-05-11 12:15:00,235.32,235.32,235.17,235.21,7991.0,210.5024,210.5024,210.3682,210.404,7991.0
2018-05-11 12:20:00,235.24,235.24,234.99,235.24,6592.0,210.4308,210.4308,210.2072,210.4308,6592.0
2018-05-11 12:25:00,235.22,235.27,234.96,235.25,13067.0,210.413,210.4577,210.1804,210.4398,13067.0
2018-05-11 12:30:00,235.22,235.29,235.06,235.13,11449.0,210.413,210.4756,210.2698,210.3325,11449.0
2018-05-11 12:35:00,235.1,235.1,234.86,235.02,10126.0,210.3056,210.3056,210.0909,210.2341,10126.0
2018-05-11 12:40:00,235.04,235.1,234.96,234.99,13895.0,210.2519,210.3056,210.1804,210.2072,13895.0
2018-05-11 12:45:00,234.99,235.1,234.95,235.1,4482.0,210.2072,210.3056,210.1714,210.3056,4482.0
2018-05-11 12:50:00,235.15,235.25,235.04,235.21,4295.0,210.3503,210.4398,210.2519,210.404,4295.0
2018-05-11 12:55:00,235.21,235.26,235.09,235.12,5101.0,210.404,210.4487,210.2967,210.3235,5101.0
2018-05-11 13:00:00,235.15,235.37,235.15,235.35,3850.0,210.3503,210.5471,210.3503,210.5292,3850.0
2018-05-11 13:05:00,235.37,235.53,235.31,235.48,9704.0,210.5471,210.6903,210.4935,210.6455,9704.0
2018-05-11 13:10:00,235.5,235.64,235.35,235.38,24346.0,210.6634,210.7887,210.5292,210.5561,24346.0
2018-05-11 13:15:00,235.38,235.49,234.99,235.1,12588.0,210.5561,210.6545,210.2072,210.3056,12588.0
2018-05-11 13:20:00,235.19,235.22,235.04,235.04,5510.0,210.3861,210.413,210.2519,210.2519,5510.0
2018-05-11 13:25:00,234.98,235.09,234.92,235.07,11037.0,210.1983,210.2967,210.1446,210.2788,11037.0
2018-05-11 13:30:00,235.05,235.14,235.0,235.13,5050.0,210.2609,210.3414,210.2162,210.3325,5050.0
2018-05-11 13:35:00,235.15,235.16,234.81,234.82,9413.0,210.3503,210.3593,210.0462,210.0551,9413.0
2018-05-11 13:40:00,234.83,234.99,234.74,234.79,10552.0,210.0641,210.2072,209.9836,210.0283,10552.0
2018-05-11 13:45:00,234.79,235.13,234.79,235.03,14014.0,210.0283,210.3325,210.0283,210.243,14014.0
2018-05-11 13:50:00,235.07,235.33,235.02,235.3,4044.0,210.2788,210.5114,210.2341,210.4845,4044.0
2018-05-11 13:55:00,235.29,235.54,235.29,235.49,12003.0,210.4756,210.6992,210.4756,210.6545,12003.0
2018-05-11 14:00:00,235.48,235.48,235.15,235.24,9257.0,210.6455,210.6455,210.3503,210.4308,9257.0
2018-05-11 14:05:00,235.31,235.45,233.89,234.18,66927.0,210.4935,210.6187,209.2232,209.4826,66927.0
2018-05-11 14:10:00,234.18,234.89,232.94,233.52,150020.0,209.4826,210.1178,208.3734,208.8922,150020.0
2018-05-11 14:15:00,233.62,235.1,233.2,234.93,98697.0,208.9817,210.3056,208.606,210.1535,98697.0
2018-05-11 14:20:00,235.01,236.49,235.0,236.15,65774.0,210.2251,211.549,210.2162,211.2449,65774.0
2018-05-11 14:25:00,236.18,237.0,235.98,236.88,66472.0,211.2717,212.0052,211.0928,211.8979,66472.0
2018-05-11 14:30:00,236.77,237.03,236.5,236.97,46187.0,211.7995,212.0321,211.558,211.9784,46187.0
2018-05-11 14:35:00,236.94,237.11,236.47,236.92,41006.0,211.9516,212.1036,211.5311,211.9337,41006.0
2018-05-11 14:40:00,236.9,236.9,236.12,236.25,82524.0,211.9158,211.9158,211.218,211.3343,82524.0
2018-05-11 14:45:00,236.17,236.34,235.99,236.18,21763.0,211.2628,211.4148,211.1018,211.2717,21763.0
2018-05-11 14:50:00,236.17,236.41,235.59,235.89,29534.0,211.2628,211.4775,210.7439,211.0123,29534.0
2018-05-11 14:55:00,235.85,236.83,235.84,236.83,41898.0,210.9765,211.8532,210.9676,211.8532,41898.0
2018-05-11 15:00:00,236.77,236.93,236.68,236.84,37592.0,211.7995,211.9426,211.719,211.8621,37592.0
2018-05-11 15:05:00,236.78,237.14,236.62,236.99,32901.0,211.8084,212.1305,211.6653,211.9963,32901.0
2018-05-11 15:10:00,237.07,237.51,236.96,237.47,37791.0,212.0679,212.4614,211.9695,212.4257,37791.0
2018-05-11 15:15:00,237.47,237.47,237.1,237.42,38887.0,212.4257,212.4257,212.0947,212.3809,38887.0
2018-05-11 15:20:00,237.44,237.79,237.37,237.77,36309.0,212.3988,212.7119,212.3362,212.694,36309.0
2018-05-11 15:25:00,237.82,238.04,237.69,237.97,43187.0,212.7388,212.9356,212.6225,212.8729,43187.0
2018-05-11 15:30:00,237.95,238.24,237.85,238.23,56841.0,212.855,213.1145,212.7656,213.1055,56841.0
2018-05-11 15:35:00,238.19,238.35,238.09,238.29,59541.0,213.0697,213.2129,212.9803,213.1592,59541.0
2018-05-11 15:40:00,238.25,238.8,238.23,238.6,93580.0,213.1234,213.6154,213.1055,213.4365,93580.0
2018-05-11 15:45:00,238.58,238.67,238.31,238.34,109048.0,213.4186,213.4991,213.1771,213.2039,109048.0
2018-05-11 15:50:00,238.35,238.43,238.08,238.22,96533.0,213.2129,213.2844,212.9713,213.0966,96533.0
2018-05-11 15:55:00,238.24,238.63,238.02,238.3,207469.0,213.1145,213.4633,212.9177,213.1681,207469.0
2018-05-14 09:30:00,238.9,240.67,238.9,240.6,115897.0,213.7049,215.2882,213.7049,215.2256,115897.0
2018-05-14 09:35:00,240.48,240.85,239.56,239.9,92817.0,215.1182,215.4492,214.2952,214.5994,92817.0
2018-05-14 09:40:00,239.76,240.29,239.53,240.25,57177.0,214.4742,214.9483,214.2684,214.9125,57177.0
2018-05-14 09:45:00,240.29,240.51,240.08,240.39,32227.0,214.9483,215.1451,214.7604,215.0377,32227.0
2018-05-14 09:50:00,240.42,241.43,240.18,241.43,50721.0,215.0646,215.968,214.8499,215.968,50721.0
2018-05-14 09:55:00,241.44,243.67,241.39,242.3,153483.0,215.977,217.9718,215.9323,216.7463,153483.0
2018-05-14 10:00:00,242.09,242.16,241.14,241.33,54270.0,216.5584,216.621,215.7086,215.8786,54270.0
2018-05-14 10:05:00,241.47,241.58,240.91,241.14,78781.0,216.0038,216.1022,215.5029,215.7086,78781.0
2018-05-14 10:10:00,241.15,241.15,240.48,240.92,37763.0,215.7176,215.7176,215.1182,215.5118,37763.0
2018-05-14 10:15:00,240.98,241.01,240.5,240.7,43570.0,215.5655,215.5923,215.1361,215.315,43570.0
2018-05-14 10:20:00,240.7,241.5,240.68,241.45,32717.0,215.315,216.0307,215.2971,215.9859,32717.0
2018-05-14 10:25:00,241.42,241.76,240.75,241.66,56999.0,215.9591,216.2632,215.3597,216.1738,56999.0
2018-05-14 10:30:00,241.66,241.7,241.29,241.46,39911.0,216.1738,216.2096,215.8428,215.9949,39911.0
2018-05-14 10:35:00,241.41,242.0,241.4,241.91,27419.0,215.9501,216.4779,215.9412,216.3974,27419.0
2018-05-14 10:40:00,241.97,242.18,241.58,241.94,22851.0,216.4511,216.6389,216.1022,216.4242,22851.0
2018-05-14 10:45:00,241.89,241.98,241.68,241.98,17636.0,216.3795,216.46,216.1917,216.46,17636.0
2018-05-14 10:50:00,241.92,242.09,241.68,241.81,35605.0,216.4064,216.5584,216.1917,216.308,35605.0
2018-05-14 10:55:00,241.8,242.13,241.54,241.96,43803.0,216.299,216.5942,216.0664,216.4421,43803.0
2018-05-14 11:00:00,241.91,242.39,241.7,242.23,34377.0,216.3974,216.8268,216.2096,216.6837,34377.0
2018-05-14 11:05:00,242.24,242.44,242.06,242.15,27048.0,216.6926,216.8715,216.5316,216.6121,27048.0
2018-05-14 11:10:00,242.11,242.65,242.09,242.33,34454.0,216.5763,217.0594,216.5584,216.7731,34454.0
2018-05-14 11:15:00,242.36,242.69,242.26,242.59,25277.0,216.8,217.0951,216.7105,217.0057,25277.0
2018-05-14 11:20:00,242.54,242.93,242.33,242.36,32869.0,216.961,217.3098,216.7731,216.8,32869.0
2018-05-14 11:25:00,242.36,242.56,242.12,242.21,41607.0,216.8,216.9789,216.5853,216.6658,41607.0
2018-05-14 11:30:00,242.21,242.42,241.84,242.08,47876.0,216.6658,216.8536,216.3348,216.5495,47876.0
2018-05-14 11:35:00,242.08,242.17,241.74,241.74,31060.0,216.5495,216.63,216.2453,216.2453,31060.0
2018-05-14 11:40:00,241.78,241.9,241.55,241.82,27347.0,216.2811,216.3885,216.0754,216.3169,27347.0
2018-05-14 11:45:00,241.78,241.82,241.37,241.39,18590.0,216.2811,216.3169,215.9144,215.9323,18590.0
2018-05-14 11:50:00,241.35,241.53,241.12,241.44,18969.0,215.8965,216.0575,215.6907,215.977,18969.0
2018-05-14 11:55:00,241.46,241.46,241.07,241.19,38233.0,215.9949,215.9949,215.646,215.7533,38233.0
2018-05-14 12:00:00,241.2,241.65,241.1,241.19,22716.0,215.7623,216.1648,215.6728,215.7533,22716.0
2018-05-14 12:05:00,241.18,241.56,241.04,241.26,25548.0,215.7444,216.0843,215.6192,215.816,25548.0
2018-05-14 12:10:00,241.26,241.3,241.0,241.1,16537.0,215.816,215.8517,215.5834,215.6728,16537.0
2018-05-14 12:15:00,241.09,241.3,240.73,240.9,32689.0,215.6639,215.8517,215.3419,215.4939,32689.0
2018-05-14 12:20:00,240.94,240.97,240.73,240.94,34999.0,215.5297,215.5565,215.3419,215.5297,34999.0
2018-05-14 12:25:00,240.9,240.9,240.27,240.29,26086.0,215.4939,215.4939,214.9304,214.9483,26086.0
2018-05-14 12:30:00,240.26,240.38,240.06,240.11,13837.0,214.9214,215.0288,214.7425,214.7872,13837.0
2018-05-14 12:35:00,240.12,240.45,240.1,240.27,20576.0,214.7962,215.0914,214.7783,214.9304,20576.0
2018-05-14 12:40:00,240.24,240.47,240.13,240.38,22750.0,214.9035,215.1093,214.8051,215.0288,22750.0
2018-05-14 12:45:00,240.31,240.67,240.3,240.51,21384.0,214.9662,215.2882,214.9572,215.1451,21384.0
2018-05-14 12:50:00,240.52,240.69,240.42,240.46,14591.0,215.154,215.3061,215.0646,215.1003,14591.0
2018-05-14 12:55:00,240.45,240.54,240.32,240.47,24004.0,215.0914,215.1719,214.9751,215.1093,24004.0
2018-05-14 13:00:00,240.47,240.7,240.4,240.7,17806.0,215.1093,215.315,215.0467,215.315,17806.0
2018-05-14 13:05:00,240.72,241.0,240.68,240.92,27154.0,215.3329,215.5834,215.2971,215.5118,27154.0
2018-05-14 13:10:00,240.95,240.95,240.76,240.78,19468.0,215.5387,215.5387,215.3687,215.3866,19468.0
2018-05-14 13:15:00,240.81,240.89,240.45,240.48,30478.0,215.4134,215.485,215.0914,215.1182,30478.0
2018-05-14 13:20:00,240.49,240.85,240.4,240.79,26257.0,215.1272,215.4492,215.0467,215.3955,26257.0
2018-05-14 13:25:00,240.8,240.9,240.66,240.9,20613.0,215.4045,215.4939,215.2792,215.4939,20613.0
2018-05-14 13:30:00,240.92,241.4,240.77,241.38,25493.0,215.5118,215.9412,215.3776,215.9233,25493.0
2018-05-14 13:35:00,241.37,241.45,241.15,241.36,13682.0,215.9144,215.9859,215.7176,215.9054,13682.0
2018-05-14 13:40:00,241.34,241.38,241.02,241.17,48973.0,215.8875,215.9233,215.6013,215.7355,48973.0
2018-05-14 13:45:00,241.14,241.42,241.11,241.42,15507.0,215.7086,215.9591,215.6818,215.9591,15507.0
2018-05-14 13:50:00,241.38,241.61,241.38,241.44,24626.0,215.9233,216.129,215.9233,215.977,24626.0
2018-05-14 13:55:00,241.48,241.62,241.41,241.58,18547.0,216.0128,216.138,215.9501,216.1022,18547.0
2018-05-14 14:00:00,241.59,241.6,241.06,241.29,26915.0,216.1112,216.1201,215.6371,215.8428,26915.0
2018-05-14 14:05:00,241.29,241.42,241.07,241.34,31467.0,215.8428,215.9591,215.646,215.8875,31467.0
2018-05-14 14:10:00,241.34,241.68,241.34,241.68,24394.0,215.8875,216.1917,215.8875,216.1917,24394.0
2018-05-14 14:15:00,241.7,241.82,241.68,241.72,31488.0,216.2096,216.3169,216.1917,216.2274,31488.0
2018-05-14 14:20:00,241.74,241.79,241.53,241.67,19298.0,216.2453,216.2901,216.0575,216.1827,19298.0
2018-05-14 14:25:00,241.61,241.71,241.55,241.69,15862.0,216.129,216.2185,216.0754,216.2006,15862.0
2018-05-14 14:30:00,241.61,242.09,241.61,241.94,46014.0,216.129,216.5584,216.129,216.4242,46014.0
2018-05-14 14:35:00,241.94,242.3,241.94,242.24,31144.0,216.4242,216.7463,216.4242,216.6926,31144.0
2018-05-14 14:40:00,242.22,242.22,241.93,242.17,33556.0,216.6747,216.6747,216.4153,216.63,33556.0
2018-05-14 14:45:00,242.17,242.17,241.79,241.79,22981.0,216.63,216.63,216.2901,216.2901,22981.0
2018-05-14 14:50:00,241.82,242.26,241.73,242.23,15825.0,216.3169,216.7105,216.2364,216.6837,15825.0
2018-05-14 14:55:00,242.24,242.34,242.05,242.17,25823.0,216.6926,216.7821,216.5226,216.63,25823.0
2018-05-14 15:00:00,242.15,242.34,242.06,242.34,22600.0,216.6121,216.7821,216.5316,216.7821,22600.0
2018-05-14 15:05:00,242.35,242.37,241.92,242.26,55557.0,216.791,216.8089,216.4064,216.7105,55557.0
2018-05-14 15:10:00,242.22,242.51,242.19,242.27,25430.0,216.6747,216.9341,216.6479,216.7194,25430.0
2018-05-14 15:15:00,242.28,242.35,241.94,241.95,20547.0,216.7284,216.791,216.4242,216.4332,20547.0
2018-05-14 15:20:00,241.96,242.29,241.92,242.15,25540.0,216.4421,216.7373,216.4064,216.6121,25540.0
2018-05-14 15:25:00,242.13,242.27,242.03,242.09,24218.0,216.5942,216.7194,216.5048,216.5584,24218.0
2018-05-14 15:30:00,242.06,242.14,241.88,242.02,27480.0,216.5316,216.6032,216.3706,216.4958,27480.0
2018-05-14 15:35:00,242.03,242.12,241.79,242.06,35994.0,216.5048,216.5853,216.2901,216.5316,35994.0
2018-05-14 15:40:00,242.08,242.6,242.07,242.6,66246.0,216.5495,217.0146,216.5405,217.0146,66246.0
2018-05-14 15:45:00,242.57,242.69,242.38,242.5,107730.0,216.9878,217.0951,216.8178,216.9252,107730.0
2018-05-14 15:50:00,242.48,242.71,242.37,242.4,110567.0,216.9073,217.113,216.8089,216.8357,110567.0
2018-05-14 15:55:00,242.4,243.09,242.4,243.0,192864.0,216.8357,217.453,216.8357,217.3725,192864.0
2018-05-15 09:30:00,241.86,241.86,241.0,241.61,50911.0,216.3527,216.3527,215.5834,216.129,50911.0
2018-05-15 09:35:00,241.65,242.22,241.28,241.94,26350.0,216.1648,216.6747,215.8339,216.4242,26350.0
2018-05-15 09:40:00,241.9,242.04,241.31,241.94,34156.0,216.3885,216.5137,215.8607,216.4242,34156.0
2018-05-15 09:45:00,241.91,242.22,241.42,241.61,14133.0,216.3974,216.6747,215.9591,216.129,14133.0
2018-05-15 09:50:00,241.56,241.94,241.23,241.29,15168.0,216.0843,216.4242,215.7891,215.8428,15168.0
2018-05-15 09:55:00,241.35,241.43,241.08,241.35,16661.0,215.8965,215.968,215.6549,215.8965,16661.0
2018-05-15 10:00:00,241.29,241.98,241.24,241.78,28151.0,215.8428,216.46,215.7981,216.2811,28151.0
2018-05-15 10:05:00,241.87,242.14,241.82,241.93,15418.0,216.3616,216.6032,216.3169,216.4153,15418.0
2018-05-15 10:10:00,241.93,242.22,241.68,241.69,9600.0,216.4153,216.6747,216.1917,216.2006,9600.0
2018-05-15 10:15:00,241.69,241.83,241.3,241.59,34546.0,216.2006,216.3258,215.8517,216.1112,34546.0
2018-05-15 10:20:00,241.54,241.7,241.15,241.46,15194.0,216.0664,216.2096,215.7176,215.9949,15194.0
2018-05-15 10:25:00,241.46,241.6,241.24,241.45,19443.0,215.9949,216.1201,215.7981,215.9859,19443.0
2018-05-15 10:30:00,241.43,241.85,241.4,241.82,14240.0,215.968,216.3437,215.9412,216.3169,14240.0
2018-05-15 10:35:00,241.81,242.14,241.81,241.93,16295.0,216.308,216.6032,216.308,216.4153,16295.0
2018-05-15 10:40:00,241.93,241.94,241.31,241.31,15072.0,216.4153,216.4242,215.8607,215.8607,15072.0
2018-05-15 10:45:00,241.28,241.35,241.09,241.11,10397.0,215.8339,215.8965,215.6639,215.6818,10397.0
2018-05-15 10:50:00,241.12,241.23,240.91,240.91,13641.0,215.6907,215.7891,215.5029,215.5029,13641.0
2018-05-15 10:55:00,240.91,241.32,240.75,241.05,21667.0,215.5029,215.8696,215.3597,215.6281,21667.0
2018-05-15 11:00:00,241.08,241.32,240.85,240.86,9382.0,215.6549,215.8696,215.4492,215.4581,9382.0
2018-05-15 11:05:00,240.9,240.94,240.69,240.75,10750.0,215.4939,215.5297,215.3061,215.3597,10750.0
2018-05-15 11:10:00,240.68,240.76,240.48,240.56,10298.0,215.2971,215.3687,215.1182,215.1898,10298.0
2018-05-15 11:15:00,240.55,240.75,240.54,240.69,11365.0,215.1808,215.3597,215.1719,215.3061,11365.0
2018-05-15 11:20:00,240.66,240.92,240.57,240.85,19956.0,215.2792,215.5118,215.1987,215.4492,19956.0
2018-05-15 11:25:00,240.84,240.9,240.66,240.79,33313.0,215.4403,215.4939,215.2792,215.3955,33313.0
2018-05-15 11:30:00,240.81,241.1,240.74,240.75,23695.0,215.4134,215.6728,215.3508,215.3597,23695.0
2018-05-15 11:35:00,240.75,240.96,240.63,240.63,12341.0,215.3597,215.5476,215.2524,215.2524,12341.0
2018-05-15 11:40:00,240.62,240.76,240.4,240.71,12792.0,215.2435,215.3687,215.0467,215.324,12792.0
2018-05-15 11:45:00,240.72,240.73,240.52,240.62,10272.0,215.3329,215.3419,215.154,215.2435,10272.0
2018-05-15 11:50:00,240.62,240.63,240.41,240.52,9191.0,215.2435,215.2524,215.0556,215.154,9191.0
2018-05-15 11:55:00,240.49,240.49,240.11,240.19,24087.0,215.1272,215.1272,214.7872,214.8588,24087.0
2018-05-15 12:00:00,240.22,240.36,240.04,240.2,23036.0,214.8856,215.0109,214.7246,214.8678,23036.0
2018-05-15 12:05:00,240.24,240.29,239.9,240.13,22484.0,214.9035,214.9483,214.5994,214.8051,22484.0
2018-05-15 12:10:00,240.11,240.13,239.83,240.05,17517.0,214.7872,214.8051,214.5368,214.7336,17517.0
2018-05-15 12:15:00,240.08,240.26,240.08,240.2,9321.0,214.7604,214.9214,214.7604,214.8678,9321.0
2018-05-15 12:20:00,240.19,240.26,240.07,240.21,10511.0,214.8588,214.9214,214.7515,214.8767,10511.0
2018-05-15 12:25:00,240.21,240.31,240.19,240.25,9078.0,214.8767,214.9662,214.8588,214.9125,9078.0
2018-05-15 12:30:00,240.23,240.42,240.2,240.33,15651.0,214.8946,215.0646,214.8678,214.984,15651.0
2018-05-15 12:35:00,240.33,240.36,240.21,240.27,14503.0,214.984,215.0109,214.8767,214.9304,14503.0
2018-05-15 12:40:00,240.27,240.42,240.17,240.35,13182.0,214.9304,215.0646,214.8409,215.0019,13182.0
2018-05-15 12:45:00,240.38,240.75,240.38,240.67,16577.0,215.0288,215.3597,215.0288,215.2882,16577.0
2018-05-15 12:50:00,240.65,240.68,240.38,240.47,10550.0,215.2703,215.2971,215.0288,215.1093,10550.0
2018-05-15 12:55:00,240.42,240.69,240.33,240.33,21644.0,215.0646,215.3061,214.984,214.984,21644.0
2018-05-15 13:00:00,240.3,240.33,239.89,239.99,15601.0,214.9572,214.984,214.5904,214.6799,15601.0
2018-05-15 13:05:00,239.98,240.1,239.9,239.99,12883.0,214.671,214.7783,214.5994,214.6799,12883.0
2018-05-15 13:10:00,240.04,240.13,240.03,240.04,16884.0,214.7246,214.8051,214.7157,214.7246,16884.0
2018-05-15 13:15:00,240.04,240.04,239.83,239.86,8820.0,214.7246,214.7246,214.5368,214.5636,8820.0
2018-05-15 13:20:00,239.88,239.99,239.69,239.75,14490.0,214.5815,214.6799,214.4115,214.4652,14490.0
2018-05-15 13:25:00,239.81,239.84,239.54,239.54,8900.0,214.5189,214.5457,214.2774,214.2774,8900.0
2018-05-15 13:30:00,239.57,239.62,239.42,239.5,11454.0,214.3042,214.3489,214.17,214.2416,11454.0
2018-05-15 13:35:00,239.56,239.61,239.28,239.35,11246.0,214.2952,214.34,214.0448,214.1074,11246.0
2018-05-15 13:40:00,239.34,239.52,239.31,239.44,11439.0,214.0985,214.2595,214.0716,214.1879,11439.0
2018-05-15 13:45:00,239.47,239.55,239.42,239.54,9530.0,214.2147,214.2863,214.17,214.2774,9530.0
2018-05-15 13:50:00,239.45,239.49,239.27,239.36,12927.0,214.1968,214.2326,214.0358,214.1163,12927.0
2018-05-15 13:55:00,239.34,239.34,238.86,238.86,20946.0,214.0985,214.0985,213.6691,213.6691,20946.0
2018-05-15 14:00:00,238.88,239.17,238.83,239.16,12590.0,213.687,213.9464,213.6422,213.9374,12590.0
2018-05-15 14:05:00,239.18,239.31,239.14,239.19,10316.0,213.9553,214.0716,213.9195,213.9643,10316.0
2018-05-15 14:10:00,239.14,239.38,239.14,239.32,17408.0,213.9195,214.1342,213.9195,214.0806,17408.0
2018-05-15 14:15:00,239.29,239.37,239.11,239.26,15993.0,214.0537,214.1253,213.8927,214.0269,15993.0
2018-05-15 14:20:00,239.24,239.36,239.12,239.25,21607.0,214.009,214.1163,213.9017,214.0179,21607.0
2018-05-15 14:25:00,239.25,239.55,238.96,239.41,22550.0,214.0179,214.2863,213.7585,214.1611,22550.0
2018-05-15 14:30:00,239.4,239.87,239.34,239.55,18370.0,214.1521,214.5726,214.0985,214.2863,18370.0
2018-05-15 14:35:00,239.56,239.6,239.07,239.21,20565.0,214.2952,214.331,213.8569,213.9822,20565.0
2018-05-15 14:40:00,239.23,239.24,239.07,239.22,8031.0,214.0001,214.009,213.8569,213.9911,8031.0
2018-05-15 14:45:00,239.24,239.25,238.92,239.01,13324.0,214.009,214.0179,213.7227,213.8033,13324.0
2018-05-15 14:50:00,239.04,239.15,238.89,239.12,17924.0,213.8301,213.9285,213.6959,213.9017,17924.0
2018-05-15 14:55:00,239.21,239.21,238.79,238.93,21147.0,213.9822,213.9822,213.6065,213.7317,21147.0
2018-05-15 15:00:00,238.96,239.11,238.87,239.01,21537.0,213.7585,213.8927,213.678,213.8033,21537.0
2018-05-15 15:05:00,238.99,239.07,238.76,238.84,18365.0,213.7854,213.8569,213.5796,213.6512,18365.0
2018-05-15 15:10:00,238.8,238.87,238.66,238.78,21363.0,213.6154,213.678,213.4902,213.5975,21363.0
2018-05-15 15:15:00,238.82,239.01,238.77,238.87,12815.0,213.6333,213.8033,213.5886,213.678,12815.0
2018-05-15 15:20:00,238.9,239.02,238.73,238.73,18652.0,213.7049,213.8122,213.5528,213.5528,18652.0
2018-05-15 15:25:00,238.73,238.96,238.68,238.88,21298.0,213.5528,213.7585,213.5081,213.687,21298.0
2018-05-15 15:30:00,238.86,239.11,238.75,239.07,24822.0,213.6691,213.8927,213.5707,213.8569,24822.0
2018-05-15 15:35:00,239.1,239.16,238.93,239.0,22273.0,213.8838,213.9374,213.7317,213.7943,22273.0
2018-05-15 15:40:00,238.99,238.99,238.72,238.96,25094.0,213.7854,213.7854,213.5438,213.7585,25094.0
2018-05-15 15:45:00,238.93,238.94,238.78,238.85,37944.0,213.7317,213.7406,213.5975,213.6601,37944.0
2018-05-15 15:50:00,238.87,239.21,238.87,239.01,51012.0,213.678,213.9822,213.678,213.8033,51012.0
2018-05-15 15:55:00,239.02,239.68,238.96,239.53,133887.0,213.8122,214.4026,213.7585,214.2684,133887.0
2018-05-16 09:30:00,239.65,240.58,239.53,239.6,41108.0,214.3758,215.2077,214.2684,214.331,41108.0
2018-05-16 09:35:00,239.59,239.76,239.13,239.6,66349.0,214.3221,214.4742,213.9106,214.331,66349.0
2018-05-16 09:40:00,239.75,239.75,238.57,239.15,35863.0,214.4652,214.4652,213.4097,213.9285,35863.0
2018-05-16 09:45:00,239.12,240.12,238.97,239.48,32057.0,213.9017,214.7962,213.7675,214.2237,32057.0
2018-05-16 09:50:00,239.48,239.59,239.08,239.34,9674.0,214.2237,214.3221,213.8659,214.0985,9674.0
2018-05-16 09:55:00,239.21,239.22,238.96,239.19,7470.0,213.9822,213.9911,213.7585,213.9643,7470.0
2018-05-16 10:00:00,239.14,239.25,238.82,238.99,8567.0,213.9195,214.0179,213.6333,213.7854,8567.0
2018-05-16 10:05:00,238.95,239.16,238.83,239.15,10895.0,213.7496,213.9374,213.6422,213.9285,10895.0
2018-05-16 10:10:00,239.14,239.14,238.73,238.98,10190.0,213.9195,213.9195,213.5528,213.7764,10190.0
2018-05-16 10:15:00,238.98,239.18,238.96,238.98,10804.0,213.7764,213.9553,213.7585,213.7764,10804.0
2018-05-16 10:20:00,239.02,239.89,238.94,239.73,10303.0,213.8122,214.5904,213.7406,214.4473,10303.0
2018-05-16 10:25:00,239.73,239.73,239.39,239.71,10568.0,214.4473,214.4473,214.1432,214.4294,10568.0
2018-05-16 10:30:00,239.78,239.95,239.63,239.95,7004.0,214.492,214.6441,214.3579,214.6441,7004.0
2018-05-16 10:35:00,239.95,240.17,239.95,240.0,8011.0,214.6441,214.8409,214.6441,214.6888,8011.0
2018-05-16 10:40:00,240.01,240.21,239.91,239.91,11341.0,214.6978,214.8767,214.6083,214.6083,11341.0
2018-05-16 10:45:00,239.89,239.96,239.78,239.92,4129.0,214.5904,214.6531,214.492,214.6173,4129.0
2018-05-16 10:50:00,240.02,240.25,239.86,240.06,11095.0,214.7067,214.9125,214.5636,214.7425,11095.0
2018-05-16 10:55:00,240.08,240.25,239.93,240.12,7232.0,214.7604,214.9125,214.6262,214.7962,7232.0
2018-05-16 11:00:00,240.11,240.11,239.77,239.98,9544.0,214.7872,214.7872,214.4831,214.671,9544.0
2018-05-16 11:05:00,240.03,240.27,239.87,240.19,13306.0,214.7157,214.9304,214.5726,214.8588,13306.0
2018-05-16 11:10:00,240.28,240.46,240.18,240.31,8465.0,214.9393,215.1003,214.8499,214.9662,8465.0
2018-05-16 11:15:00,240.34,240.44,240.22,240.22,13772.0,214.993,215.0824,214.8856,214.8856,13772.0
2018-05-16 11:20:00,240.31,240.39,240.07,240.15,8189.0,214.9662,215.0377,214.7515,214.823,8189.0
2018-05-16 11:25:00,240.08,240.08,239.7,239.72,7007.0,214.7604,214.7604,214.4205,214.4384,7007.0
2018-05-16 11:30:00,239.71,239.72,239.56,239.71,5722.0,214.4294,214.4384,214.2952,214.4294,5722.0
2018-05-16 11:35:00,239.7,240.04,239.69,240.04,7161.0,214.4205,214.7246,214.4115,214.7246,7161.0
2018-05-16 11:40:00,240.04,240.08,239.98,240.08,6414.0,214.7246,214.7604,214.671,214.7604,6414.0
2018-05-16 11:45:00,240.09,240.32,239.95,240.26,6246.0,214.7694,214.9751,214.6441,214.9214,6246.0
2018-05-16 11:50:00,240.26,240.52,240.25,240.49,8617.0,214.9214,215.154,214.9125,215.1272,8617.0
2018-05-16 11:55:00,240.53,240.62,240.38,240.39,7200.0,215.1629,215.2435,215.0288,215.0377,7200.0
2018-05-16 12:00:00,240.41,240.47,240.13,240.43,7959.0,215.0556,215.1093,214.8051,215.0735,7959.0
2018-05-16 12:05:00,240.42,240.58,240.41,240.55,25602.0,215.0646,215.2077,215.0556,215.1808,25602.0
2018-05-16 12:10:00,240.55,240.61,240.51,240.57,8522.0,215.1808,215.2345,215.1451,215.1987,8522.0
2018-05-16 12:15:00,240.55,240.67,240.5,240.5,6622.0,215.1808,215.2882,215.1361,215.1361,6622.0
2018-05-16 12:20:00,240.55,240.55,240.45,240.51,5593.0,215.1808,215.1808,215.0914,215.1451,5593.0
2018-05-16 12:25:00,240.51,240.53,240.31,240.38,6762.0,215.1451,215.1629,214.9662,215.0288,6762.0
2018-05-16 12:30:00,240.44,240.54,240.41,240.5,11459.0,215.0824,215.1719,215.0556,215.1361,11459.0
2018-05-16 12:35:00,240.5,240.54,240.38,240.44,4746.0,215.1361,215.1719,215.0288,215.0824,4746.0
2018-05-16 12:40:00,240.42,240.43,240.22,240.26,2749.0,215.0646,215.0735,214.8856,214.9214,2749.0
2018-05-16 12:45:00,240.3,240.32,240.18,240.21,5684.0,214.9572,214.9751,214.8499,214.8767,5684.0
2018-05-16 12:50:00,240.23,240.44,240.23,240.32,23769.0,214.8946,215.0824,214.8946,214.9751,23769.0
2018-05-16 12:55:00,240.28,240.44,240.17,240.44,16564.0,214.9393,215.0824,214.8409,215.0824,16564.0
2018-05-16 13:00:00,240.47,240.73,240.43,240.69,10350.0,215.1093,215.3419,215.0735,215.3061,10350.0
2018-05-16 13:05:00,240.71,240.81,240.61,240.74,15380.0,215.324,215.4134,215.2345,215.3508,15380.0
2018-05-16 13:10:00,240.76,240.92,240.76,240.89,8804.0,215.3687,215.5118,215.3687,215.485,8804.0
2018-05-16 13:15:00,240.89,241.06,240.87,240.99,10764.0,215.485,215.6371,215.4671,215.5744,10764.0
2018-05-16 13:20:00,240.98,241.03,240.86,240.94,6400.0,215.5655,215.6102,215.4581,215.5297,6400.0
2018-05-16 13:25:00,240.96,241.17,240.87,241.05,8258.0,215.5476,215.7355,215.4671,215.6281,8258.0
2018-05-16 13:30:00,240.97,241.09,240.97,241.02,9111.0,215.5565,215.6639,215.5565,215.6013,9111.0
2018-05-16 13:35:00,241.04,241.12,240.89,241.04,7498.0,215.6192,215.6907,215.485,215.6192,7498.0
2018-05-16 13:40:00,241.1,241.18,241.01,241.03,9544.0,215.6728,215.7444,215.5923,215.6102,9544.0
2018-05-16 13:45:00,241.11,241.29,241.11,241.21,4131.0,215.6818,215.8428,215.6818,215.7712,4131.0
2018-05-16 13:50:00,241.21,241.31,241.11,241.15,5380.0,215.7712,215.8607,215.6818,215.7176,5380.0
2018-05-16 13:55:00,241.13,241.43,241.07,241.43,8112.0,215.6997,215.968,215.646,215.968,8112.0
2018-05-16 14:00:00,241.46,241.54,241.34,241.41,15906.0,215.9949,216.0664,215.8875,215.9501,15906.0
2018-05-16 14:05:00,241.38,241.64,241.38,241.6,11722.0,215.9233,216.1559,215.9233,216.1201,11722.0
2018-05-16 14:10:00,241.61,241.81,241.43,241.55,7588.0,216.129,216.308,215.968,216.0754,7588.0
2018-05-16 14:15:00,241.52,241.61,241.39,241.46,8694.0,216.0485,216.129,215.9323,215.9949,8694.0
2018-05-16 14:20:00,241.41,241.44,241.26,241.36,10143.0,215.9501,215.977,215.816,215.9054,10143.0
2018-05-16 14:25:00,241.31,241.41,241.23,241.33,10390.0,215.8607,215.9501,215.7891,215.8786,10390.0
2018-05-16 14:30:00,241.33,241.44,241.27,241.33,10984.0,215.8786,215.977,215.8249,215.8786,10984.0
2018-05-16 14:35:00,241.34,241.54,241.33,241.5,8139.0,215.8875,216.0664,215.8786,216.0307,8139.0
2018-05-16 14:40:00,241.56,241.7,241.47,241.58,10358.0,216.0843,216.2096,216.0038,216.1022,10358.0
2018-05-16 14:45:00,241.52,241.65,241.51,241.55,3957.0,216.0485,216.1648,216.0396,216.0754,3957.0
2018-05-16 14:50:00,241.52,241.58,241.38,241.46,47484.0,216.0485,216.1022,215.9233,215.9949,47484.0
2018-05-16 14:55:00,241.47,241.53,241.4,241.45,20546.0,216.0038,216.0575,215.9412,215.9859,20546.0
2018-05-16 15:00:00,241.41,241.41,241.05,241.13,12082.0,215.9501,215.9501,215.6281,215.6997,12082.0
2018-05-16 15:05:00,241.14,241.2,241.0,241.16,13822.0,215.7086,215.7623,215.5834,215.7265,13822.0
2018-05-16 15:10:00,241.11,241.21,241.04,241.11,19299.0,215.6818,215.7712,215.6192,215.6818,19299.0
2018-05-16 15:15:00,241.06,241.25,241.05,241.2,14447.0,215.6371,215.807,215.6281,215.7623,14447.0
2018-05-16 15:20:00,241.14,241.32,241.14,241.19,15048.0,215.7086,215.8696,215.7086,215.7533,15048.0
2018-05-16 15:25:00,241.18,241.19,241.09,241.14,12121.0,215.7444,215.7533,215.6639,215.7086,12121.0
2018-05-16 15:30:00,241.1,241.1,240.88,241.04,17880.0,215.6728,215.6728,215.476,215.6192,17880.0
2018-05-16 15:35:00,241.02,241.29,241.02,241.27,21223.0,215.6013,215.8428,215.6013,215.8249,21223.0
2018-05-16 15:40:00,241.27,241.62,241.21,241.53,41140.0,215.8249,216.138,215.7712,216.0575,41140.0
2018-05-16 15:45:00,241.5,241.54,241.18,241.24,73277.0,216.0307,216.0664,215.7444,215.7981,73277.0
2018-05-16 15:50:00,241.25,241.59,241.21,241.51,41677.0,215.807,216.1112,215.7712,216.0396,41677.0
2018-05-16 15:55:00,241.55,241.8,241.46,241.74,124813.0,216.0754,216.299,215.9949,216.2453,124813.0
2018-05-17 09:30:00,241.49,242.1,241.31,241.75,84556.0,216.0217,216.5674,215.8607,216.2543,84556.0
2018-05-17 09:35:00,241.75,242.06,240.71,240.96,38412.0,216.2543,216.5316,215.324,215.5476,38412.0
2018-05-17 09:40:00,241.0,241.31,240.59,241.0,34510.0,215.5834,215.8607,215.2166,215.5834,34510.0
2018-05-17 09:45:00,240.99,241.11,240.54,240.73,27680.0,215.5744,215.6818,215.1719,215.3419,27680.0
2018-05-17 09:50:00,240.72,241.45,240.67,241.16,40022.0,215.3329,215.9859,215.2882,215.7265,40022.0
2018-05-17 09:55:00,241.2,241.38,241.15,241.3,12309.0,215.7623,215.9233,215.7176,215.8517,12309.0
2018-05-17 10:00:00,241.38,241.84,241.34,241.66,26516.0,215.9233,216.3348,215.8875,216.1738,26516.0
2018-05-17 10:05:00,241.73,242.26,241.7,241.94,21528.0,216.2364,216.7105,216.2096,216.4242,21528.0
2018-05-17 10:10:00,241.98,242.28,241.95,242.28,10124.0,216.46,216.7284,216.4332,216.7284,10124.0
2018-05-17 10:15:00,242.28,242.36,241.91,241.93,15051.0,216.7284,216.8,216.3974,216.4153,15051.0
2018-05-17 10:20:00,241.92,242.18,241.8,241.98,18419.0,216.4064,216.6389,216.299,216.46,18419.0
2018-05-17 10:25:00,242.03,242.17,241.95,241.96,13325.0,216.5048,216.63,216.4332,216.4421,13325.0
2018-05-17 10:30:00,241.99,242.3,241.86,242.26,69308.0,216.469,216.7463,216.3527,216.7105,69308.0
2018-05-17 10:35:00,242.25,242.5,242.16,242.28,41279.0,216.7016,216.9252,216.621,216.7284,41279.0
2018-05-17 10:40:00,242.28,242.34,242.04,242.23,13219.0,216.7284,216.7821,216.5137,216.6837,13219.0
2018-05-17 10:45:00,242.19,242.42,242.07,242.4,21817.0,216.6479,216.8536,216.5405,216.8357,21817.0
2018-05-17 10:50:00,242.43,242.57,242.21,242.54,25225.0,216.8626,216.9878,216.6658,216.961,25225.0
2018-05-17 10:55:00,242.46,242.49,242.26,242.3,21970.0,216.8894,216.9162,216.7105,216.7463,21970.0
2018-05-17 11:00:00,242.34,242.41,242.22,242.35,28129.0,216.7821,216.8447,216.6747,216.791,28129.0
2018-05-17 11:05:00,242.37,242.51,242.3,242.51,9043.0,216.8089,216.9341,216.7463,216.9341,9043.0
2018-05-17 11:10:00,242.54,242.59,242.39,242.48,12190.0,216.961,217.0057,216.8268,216.9073,12190.0
2018-05-17 11:15:00,242.46,242.54,242.24,242.51,23728.0,216.8894,216.961,216.6926,216.9341,23728.0
2018-05-17 11:20:00,242.51,242.66,242.5,242.63,28581.0,216.9341,217.0683,216.9252,217.0415,28581.0
2018-05-17 11:25:00,242.66,242.87,242.55,242.71,10413.0,217.0683,217.2562,216.9699,217.113,10413.0
2018-05-17 11:30:00,242.69,242.74,242.5,242.71,30763.0,217.0951,217.1399,216.9252,217.113,30763.0
2018-05-17 11:35:00,242.68,243.05,242.68,243.01,39470.0,217.0862,217.4172,217.0862,217.3814,39470.0
2018-05-17 11:40:00,243.01,243.06,242.56,242.78,10341.0,217.3814,217.4261,216.9789,217.1757,10341.0
2018-05-17 11:45:00,242.84,242.96,242.45,242.45,11170.0,217.2293,217.3367,216.8805,216.8805,11170.0
2018-05-17 11:50:00,242.44,242.95,242.34,242.89,28034.0,216.8715,217.3277,216.7821,217.2741,28034.0
2018-05-17 11:55:00,242.9,243.06,242.87,242.99,20088.0,217.283,217.4261,217.2562,217.3635,20088.0
2018-05-17 12:00:00,243.02,243.1,242.94,242.94,25806.0,217.3903,217.4619,217.3188,217.3188,25806.0
2018-05-17 12:05:00,242.93,243.05,242.55,243.03,18229.0,217.3098,217.4172,216.9699,217.3993,18229.0
2018-05-17 12:10:00,243.0,243.14,242.93,243.1,22513.0,217.3725,217.4977,217.3098,217.4619,22513.0
2018-05-17 12:15:00,243.12,243.33,243.12,243.17,19823.0,217.4798,217.6677,217.4798,217.5245,19823.0
2018-05-17 12:20:00,243.17,243.56,243.16,243.48,25556.0,217.5245,217.8734,217.5156,217.8018,25556.0
2018-05-17 12:25:00,243.49,243.49,243.36,243.43,31942.0,217.8108,217.8108,217.6945,217.7571,31942.0
2018-05-17 12:30:00,243.41,243.55,243.4,243.51,18405.0,217.7392,217.8645,217.7303,217.8287,18405.0
2018-05-17 12:35:00,243.49,243.55,243.24,243.24,35033.0,217.8108,217.8645,217.5871,217.5871,35033.0
2018-05-17 12:40:00,243.22,243.22,242.78,242.89,14099.0,217.5693,217.5693,217.1757,217.2741,14099.0
2018-05-17 12:45:00,242.9,243.35,242.82,243.25,22568.0,217.283,217.6855,217.2114,217.5961,22568.0
2018-05-17 12:50:00,243.26,243.26,243.06,243.23,8359.0,217.605,217.605,217.4261,217.5782,8359.0
2018-05-17 12:55:00,243.17,243.27,242.89,243.04,16388.0,217.5245,217.614,217.2741,217.4082,16388.0
2018-05-17 13:00:00,243.01,243.14,243.01,243.1,12070.0,217.3814,217.4977,217.3814,217.4619,12070.0
2018-05-17 13:05:00,243.12,243.14,243.0,243.04,8438.0,217.4798,217.4977,217.3725,217.4082,8438.0
2018-05-17 13:10:00,243.01,243.09,242.9,243.01,19270.0,217.3814,217.453,217.283,217.3814,19270.0
2018-05-17 13:15:00,242.99,243.08,242.92,242.99,7634.0,217.3635,217.444,217.3009,217.3635,7634.0
2018-05-17 13:20:00,242.99,243.28,242.98,243.22,8119.0,217.3635,217.6229,217.3546,217.5693,8119.0
2018-05-17 13:25:00,243.23,243.3,243.01,243.04,6565.0,217.5782,217.6408,217.3814,217.4082,6565.0
2018-05-17 13:30:00,243.11,243.3,243.04,243.28,6218.0,217.4709,217.6408,217.4082,217.6229,6218.0
2018-05-17 13:35:00,243.29,243.29,243.0,243.22,11604.0,217.6319,217.6319,217.3725,217.5693,11604.0
2018-05-17 13:40:00,243.17,243.22,242.98,243.02,8127.0,217.5245,217.5693,217.3546,217.3903,8127.0
2018-05-17 13:45:00,243.0,243.15,242.98,243.13,11747.0,217.3725,217.5066,217.3546,217.4887,11747.0
2018-05-17 13:50:00,243.12,243.31,243.08,243.18,11124.0,217.4798,217.6498,217.444,217.5335,11124.0
2018-05-17 13:55:00,243.24,243.26,242.93,243.08,18214.0,217.5871,217.605,217.3098,217.444,18214.0
2018-05-17 14:00:00,243.06,243.12,242.73,242.85,26942.0,217.4261,217.4798,217.1309,217.2383,26942.0
2018-05-17 14:05:00,242.87,243.06,242.74,242.93,11860.0,217.2562,217.4261,217.1399,217.3098,11860.0
2018-05-17 14:10:00,242.94,243.05,242.89,243.03,9775.0,217.3188,217.4172,217.2741,217.3993,9775.0
2018-05-17 14:15:00,243.02,243.14,242.97,243.11,16718.0,217.3903,217.4977,217.3456,217.4709,16718.0
2018-05-17 14:20:00,243.16,243.2,242.97,243.14,13527.0,217.5156,217.5514,217.3456,217.4977,13527.0
2018-05-17 14:25:00,243.14,243.24,243.09,243.14,4930.0,217.4977,217.5871,217.453,217.4977,4930.0
2018-05-17 14:30:00,243.15,243.29,243.14,243.22,9551.0,217.5066,217.6319,217.4977,217.5693,9551.0
2018-05-17 14:35:00,243.21,243.21,243.05,243.1,13785.0,217.5603,217.5603,217.4172,217.4619,13785.0
2018-05-17 14:40:00,243.12,243.26,243.12,243.22,9784.0,217.4798,217.605,217.4798,217.5693,9784.0
2018-05-17 14:45:00,243.21,243.27,243.1,243.2,9985.0,217.5603,217.614,217.4619,217.5514,9985.0
2018-05-17 14:50:00,243.22,243.23,243.01,243.14,9530.0,217.5693,217.5782,217.3814,217.4977,9530.0
2018-05-17 14:55:00,243.17,243.25,243.08,243.21,13050.0,217.5245,217.5961,217.444,217.5603,13050.0
2018-05-17 15:00:00,243.23,243.34,243.17,243.25,10329.0,217.5782,217.6766,217.5245,217.5961,10329.0
2018-05-17 15:05:00,243.27,243.38,243.23,243.38,12464.0,217.614,217.7124,217.5782,217.7124,12464.0
2018-05-17 15:10:00,243.38,243.41,243.07,243.21,20817.0,217.7124,217.7392,217.4351,217.5603,20817.0
2018-05-17 15:15:00,243.17,243.22,243.07,243.15,23973.0,217.5245,217.5693,217.4351,217.5066,23973.0
2018-05-17 15:20:00,243.16,243.28,243.03,243.22,17566.0,217.5156,217.6229,217.3993,217.5693,17566.0
2018-05-17 15:25:00,243.2,243.29,242.94,243.0,18633.0,217.5514,217.6319,217.3188,217.3725,18633.0
2018-05-17 15:30:00,242.99,243.02,242.66,242.83,24693.0,217.3635,217.3903,217.0683,217.2204,24693.0
2018-05-17 15:35:00,242.87,242.87,242.6,242.75,17084.0,217.2562,217.2562,217.0146,217.1488,17084.0
2018-05-17 15:40:00,242.75,243.0,242.68,242.79,32224.0,217.1488,217.3725,217.0862,217.1846,32224.0
2018-05-17 15:45:00,242.73,242.94,242.7,242.88,28685.0,217.1309,217.3188,217.1041,217.2651,28685.0
2018-05-17 15:50:00,242.94,242.95,242.71,242.94,44455.0,217.3188,217.3277,217.113,217.3188,44455.0
2018-05-17 15:55:00,242.96,243.13,242.85,242.96,128804.0,217.3367,217.4887,217.2383,217.3367,128804.0
2018-05-18 09:30:00,243.37,244.25,243.0,243.18,177029.0,217.7034,218.4906,217.3725,217.5335,177029.0
2018-05-18 09:35:00,243.15,243.82,242.59,243.36,16055.0,217.5066,218.106,217.0057,217.6945,16055.0
2018-05-18 09:40:00,243.49,243.65,243.21,243.29,10388.0,217.8108,217.9539,217.5603,217.6319,10388.0
2018-05-18 09:45:00,243.38,243.38,243.0,243.17,11848.0,217.7124,217.7124,217.3725,217.5245,11848.0
2018-05-18 09:50:00,243.07,243.12,242.81,242.87,24142.0,217.4351,217.4798,217.2025,217.2562,24142.0
2018-05-18 09:55:00,242.91,243.19,242.52,242.92,24760.0,217.2919,217.5424,216.9431,217.3009,24760.0
2018-05-18 10:00:00,242.81,242.88,242.59,242.65,7809.0,217.2025,217.2651,217.0057,217.0594,7809.0
2018-05-18 10:05:00,242.7,242.98,242.58,242.73,7031.0,217.1041,217.3546,216.9968,217.1309,7031.0
2018-05-18 10:10:00,242.65,243.15,242.65,243.15,8771.0,217.0594,217.5066,217.0594,217.5066,8771.0
2018-05-18 10:15:00,243.1,243.15,242.73,242.75,15363.0,217.4619,217.5066,217.1309,217.1488,15363.0
2018-05-18 10:20:00,242.8,243.47,242.8,243.42,11961.0,217.1935,217.7929,217.1935,217.7482,11961.0
2018-05-18 10:25:00,243.36,243.4,243.16,243.26,14815.0,217.6945,217.7303,217.5156,217.605,14815.0
2018-05-18 10:30:00,243.23,243.23,242.57,242.58,14748.0,217.5782,217.5782,216.9878,216.9968,14748.0
2018-05-18 10:35:00,242.6,242.74,242.39,242.52,12319.0,217.0146,217.1399,216.8268,216.9431,12319.0
2018-05-18 10:40:00,242.58,242.86,242.43,242.62,13439.0,216.9968,217.2472,216.8626,217.0325,13439.0
2018-05-18 10:45:00,242.62,242.91,242.57,242.8,8282.0,217.0325,217.2919,216.9878,217.1935,8282.0
2018-05-18 10:50:00,242.85,243.05,242.85,242.9,12347.0,217.2383,217.4172,217.2383,217.283,12347.0
2018-05-18 10:55:00,242.91,243.24,242.91,243.06,10797.0,217.2919,217.5871,217.2919,217.4261,10797.0
2018-05-18 11:00:00,243.05,243.21,242.95,243.21,10484.0,217.4172,217.5603,217.3277,217.5603,10484.0
2018-05-18 11:05:00,243.2,243.54,243.2,243.48,9234.0,217.5514,217.8555,217.5514,217.8018,9234.0
2018-05-18 11:10:00,243.47,243.79,243.47,243.6,14329.0,217.7929,218.0791,217.7929,217.9092,14329.0
2018-05-18 11:15:00,243.58,243.82,243.53,243.79,7405.0,217.8913,218.106,217.8466,218.0791,7405.0
2018-05-18 11:20:00,243.84,243.96,243.73,243.83,20458.0,218.1239,218.2312,218.0255,218.1149,20458.0
2018-05-18 11:25:00,243.83,243.91,243.41,243.52,12531.0,218.1149,218.1865,217.7392,217.8376,12531.0
2018-05-18 11:30:00,243.54,243.69,243.36,243.49,7741.0,217.8555,217.9897,217.6945,217.8108,7741.0
2018-05-18 11:35:00,243.53,243.97,243.53,243.81,7017.0,217.8466,218.2402,217.8466,218.097,7017.0
2018-05-18 11:40:00,243.81,244.04,243.81,243.97,8953.0,218.097,218.3028,218.097,218.2402,8953.0
2018-05-18 11:45:00,243.95,244.02,243.79,243.84,5200.0,218.2223,218.2849,218.0791,218.1239,5200.0
2018-05-18 11:50:00,243.81,244.02,243.71,243.98,12708.0,218.097,218.2849,218.0076,218.2491,12708.0
2018-05-18 11:55:00,244.01,244.06,243.85,244.06,10507.0,218.2759,218.3207,218.1328,218.3207,10507.0
2018-05-18 12:00:00,244.05,244.05,243.81,243.81,19759.0,218.3117,218.3117,218.097,218.097,19759.0
2018-05-18 12:05:00,243.79,243.9,243.76,243.82,7869.0,218.0791,218.1775,218.0523,218.106,7869.0
2018-05-18 12:10:00,243.76,243.89,243.7,243.84,10315.0,218.0523,218.1686,217.9986,218.1239,10315.0
2018-05-18 12:15:00,243.79,244.0,243.76,243.99,9760.0,218.0791,218.267,218.0523,218.258,9760.0
2018-05-18 12:20:00,244.03,244.09,243.92,244.09,33372.0,218.2938,218.3475,218.1954,218.3475,33372.0
2018-05-18 12:25:00,244.05,244.14,243.91,243.99,10220.0,218.3117,218.3922,218.1865,218.258,10220.0
2018-05-18 12:30:00,244.01,244.15,243.94,244.15,10257.0,218.2759,218.4012,218.2133,218.4012,10257.0
2018-05-18 12:35:00,244.14,244.19,243.91,244.04,8634.0,218.3922,218.437,218.1865,218.3028,8634.0
2018-05-18 12:40:00,244.05,244.05,243.86,243.89,17222.0,218.3117,218.3117,218.1418,218.1686,17222.0
2018-05-18 12:45:00,243.89,243.97,243.85,243.93,9166.0,218.1686,218.2402,218.1328,218.2044,9166.0
2018-05-18 12:50:00,243.95,244.09,243.86,243.95,8727.0,218.2223,218.3475,218.1418,218.2223,8727.0
2018-05-18 12:55:00,243.99,244.06,243.86,244.06,6294.0,218.258,218.3207,218.1418,218.3207,6294.0
2018-05-18 13:00:00,244.03,244.05,243.78,243.9,10135.0,218.2938,218.3117,218.0702,218.1775,10135.0
2018-05-18 13:05:00,243.91,244.14,243.91,244.14,7049.0,218.1865,218.3922,218.1865,218.3922,7049.0
2018-05-18 13:10:00,244.15,244.29,244.02,244.26,11665.0,218.4012,218.5264,218.2849,218.4996,11665.0
2018-05-18 13:15:00,244.28,244.36,244.13,244.25,11817.0,218.5175,218.589,218.3833,218.4906,11817.0
2018-05-18 13:20:00,244.23,244.34,244.22,244.34,10480.0,218.4727,218.5711,218.4638,218.5711,10480.0
2018-05-18 13:25:00,244.31,244.4,244.1,244.18,10540.0,218.5443,218.6248,218.3564,218.428,10540.0
2018-05-18 13:30:00,244.17,244.35,244.08,244.28,9345.0,218.4191,218.5801,218.3386,218.5175,9345.0
2018-05-18 13:35:00,244.27,244.47,244.25,244.43,9434.0,218.5085,218.6874,218.4906,218.6516,9434.0
2018-05-18 13:40:00,244.43,244.57,244.4,244.46,17840.0,218.6516,218.7769,218.6248,218.6785,17840.0
2018-05-18 13:45:00,244.49,244.51,244.41,244.5,8494.0,218.7053,218.7232,218.6338,218.7143,8494.0
2018-05-18 13:50:00,244.46,244.54,244.43,244.47,9000.0,218.6785,218.75,218.6516,218.6874,9000.0
2018-05-18 13:55:00,244.41,244.52,244.33,244.33,14711.0,218.6338,218.7322,218.5622,218.5622,14711.0
2018-05-18 14:00:00,244.31,244.31,244.06,244.19,11180.0,218.5443,218.5443,218.3207,218.437,11180.0
2018-05-18 14:05:00,244.28,244.48,244.25,244.45,13301.0,218.5175,218.6964,218.4906,218.6695,13301.0
2018-05-18 14:10:00,244.44,244.47,244.4,244.4,16126.0,218.6606,218.6874,218.6248,218.6248,16126.0
2018-05-18 14:15:00,244.4,244.44,244.24,244.4,28033.0,218.6248,218.6606,218.4817,218.6248,28033.0
2018-05-18 14:20:00,244.36,244.59,244.36,244.5,13260.0,218.589,218.7948,218.589,218.7143,13260.0
2018-05-18 14:25:00,244.5,244.54,244.45,244.48,7876.0,218.7143,218.75,218.6695,218.6964,7876.0
2018-05-18 14:30:00,244.49,244.55,244.45,244.49,13801.0,218.7053,218.759,218.6695,218.7053,13801.0
2018-05-18 14:35:00,244.51,244.6,244.5,244.57,9168.0,218.7232,218.8037,218.7143,218.7769,9168.0
2018-05-18 14:40:00,244.56,244.7,244.55,244.7,22112.0,218.7679,218.8932,218.759,218.8932,22112.0
2018-05-18 14:45:00,244.66,244.69,244.56,244.6,9087.0,218.8574,218.8842,218.7679,218.8037,9087.0
2018-05-18 14:50:00,244.58,244.66,244.5,244.52,16500.0,218.7858,218.8574,218.7143,218.7322,16500.0
2018-05-18 14:55:00,244.54,244.74,244.52,244.7,24118.0,218.75,218.9289,218.7322,218.8932,24118.0
2018-05-18 15:00:00,244.7,244.74,244.58,244.62,25478.0,218.8932,218.9289,218.7858,218.8216,25478.0
2018-05-18 15:05:00,244.62,244.71,244.57,244.65,21231.0,218.8216,218.9021,218.7769,218.8484,21231.0
2018-05-18 15:10:00,244.65,244.65,244.47,244.53,32125.0,218.8484,218.8484,218.6874,218.7411,32125.0
2018-05-18 15:15:00,244.55,244.55,244.39,244.4,24535.0,218.759,218.759,218.6159,218.6248,24535.0
2018-05-18 15:20:00,244.43,244.5,244.35,244.49,23696.0,218.6516,218.7143,218.5801,218.7053,23696.0
2018-05-18 15:25:00,244.49,244.61,244.45,244.59,28711.0,218.7053,218.8127,218.6695,218.7948,28711.0
2018-05-18 15:30:00,244.58,244.67,244.36,244.39,31484.0,218.7858,218.8663,218.589,218.6159,31484.0
2018-05-18 15:35:00,244.42,244.43,244.27,244.29,19997.0,218.6427,218.6516,218.5085,218.5264,19997.0
2018-05-18 15:40:00,244.29,244.43,244.25,244.43,36100.0,218.5264,218.6516,218.4906,218.6516,36100.0
2018-05-18 15:45:00,244.42,244.59,244.33,244.55,48930.0,218.6427,218.7948,218.5622,218.759,48930.0
2018-05-18 15:50:00,244.55,244.58,244.4,244.53,86343.0,218.759,218.7858,218.6248,218.7411,86343.0
2018-05-18 15:55:00,244.51,244.76,244.47,244.61,180834.0,218.7232,218.9468,218.6874,218.8127,180834.0
2018-05-21 09:30:00,245.0,247.72,244.84,247.5,132329.0,219.1615,221.5947,219.0184,221.3979,132329.0
2018-05-21 09:35:00,247.47,247.98,247.12,247.59,29916.0,221.371,221.8272,221.0579,221.4784,29916.0
2018-05-21 09:40:00,247.6,247.84,247.14,247.69,30044.0,221.4873,221.702,221.0758,221.5678,30044.0
2018-05-21 09:45:00,247.76,248.18,247.51,248.08,36047.0,221.6305,222.0062,221.4068,221.9167,36047.0
2018-05-21 09:50:00,248.15,248.21,247.63,248.16,22463.0,221.9793,222.033,221.5142,221.9883,22463.0
2018-05-21 09:55:00,248.25,248.44,247.73,248.06,122534.0,222.0688,222.2387,221.6036,221.8988,122534.0
2018-05-21 10:00:00,248.06,248.09,247.65,247.83,81377.0,221.8988,221.9256,221.5321,221.6931,81377.0
2018-05-21 10:05:00,247.96,248.25,247.82,248.25,45990.0,221.8094,222.0688,221.6841,222.0688,45990.0
2018-05-21 10:10:00,248.12,248.25,247.85,248.21,26938.0,221.9525,222.0688,221.711,222.033,26938.0
2018-05-21 10:15:00,248.24,249.17,248.24,249.17,69368.0,222.0598,222.8917,222.0598,222.8917,69368.0
2018-05-21 10:20:00,249.05,249.15,248.21,248.44,30993.0,222.7844,222.8739,222.033,222.2387,30993.0
2018-05-21 10:25:00,248.53,248.88,248.52,248.65,29221.0,222.3192,222.6323,222.3103,222.4266,29221.0
2018-05-21 10:30:00,248.69,249.03,248.68,249.02,36374.0,222.4624,222.7665,222.4534,222.7576,36374.0
2018-05-21 10:35:00,249.02,249.16,248.92,249.1,33311.0,222.7576,222.8828,222.6681,222.8291,33311.0
2018-05-21 10:40:00,249.06,249.14,248.82,248.86,14904.0,222.7933,222.8649,222.5787,222.6144,14904.0
2018-05-21 10:45:00,248.89,248.92,248.68,248.87,13426.0,222.6413,222.6681,222.4534,222.6234,13426.0
2018-05-21 10:50:00,248.89,249.01,248.87,248.92,13870.0,222.6413,222.7486,222.6234,222.6681,13870.0
2018-05-21 10:55:00,248.88,248.89,248.55,248.56,17807.0,222.6323,222.6413,222.3371,222.3461,17807.0
2018-05-21 11:00:00,248.55,248.73,248.31,248.38,11290.0,222.3371,222.4982,222.1224,222.1851,11290.0
2018-05-21 11:05:00,248.4,248.54,248.17,248.46,22568.0,222.203,222.3282,221.9972,222.2566,22568.0
2018-05-21 11:10:00,248.4,248.44,248.13,248.31,13896.0,222.203,222.2387,221.9614,222.1224,13896.0
2018-05-21 11:15:00,248.31,248.53,248.3,248.33,17864.0,222.1224,222.3192,222.1135,222.1403,17864.0
2018-05-21 11:20:00,248.25,248.6,248.25,248.5,25500.0,222.0688,222.3819,222.0688,222.2924,25500.0
2018-05-21 11:25:00,248.53,248.54,247.96,248.07,24855.0,222.3192,222.3282,221.8094,221.9078,24855.0
2018-05-21 11:30:00,248.13,248.27,247.99,248.07,20653.0,221.9614,222.0867,221.8362,221.9078,20653.0
2018-05-21 11:35:00,248.07,248.14,247.68,248.02,18179.0,221.9078,221.9704,221.5589,221.863,18179.0
2018-05-21 11:40:00,248.01,248.01,247.93,247.95,13245.0,221.8541,221.8541,221.7825,221.8004,13245.0
2018-05-21 11:45:00,247.95,248.2,247.91,248.17,13588.0,221.8004,222.024,221.7646,221.9972,13588.0
2018-05-21 11:50:00,248.17,248.18,247.79,247.87,29179.0,221.9972,222.0062,221.6573,221.7289,29179.0
2018-05-21 11:55:00,247.9,247.9,247.7,247.85,12307.0,221.7557,221.7557,221.5768,221.711,12307.0
2018-05-21 12:00:00,247.86,248.23,247.82,248.12,10257.0,221.7199,222.0509,221.6841,221.9525,10257.0
2018-05-21 12:05:00,248.11,248.11,247.71,247.86,9414.0,221.9435,221.9435,221.5857,221.7199,9414.0
2018-05-21 12:10:00,247.87,248.24,247.81,248.09,13381.0,221.7289,222.0598,221.6752,221.9256,13381.0
2018-05-21 12:15:00,248.11,248.15,247.92,248.08,9297.0,221.9435,221.9793,221.7736,221.9167,9297.0
2018-05-21 12:20:00,248.07,248.16,247.91,248.13,7326.0,221.9078,221.9883,221.7646,221.9614,7326.0
2018-05-21 12:25:00,248.13,248.18,247.92,248.09,14799.0,221.9614,222.0062,221.7736,221.9256,14799.0
2018-05-21 12:30:00,248.07,248.17,247.97,248.17,8747.0,221.9078,221.9972,221.8183,221.9972,8747.0
2018-05-21 12:35:00,248.2,248.34,248.13,248.22,11136.0,222.024,222.1493,221.9614,222.0419,11136.0
2018-05-21 12:40:00,248.25,248.39,248.11,248.39,8062.0,222.0688,222.194,221.9435,222.194,8062.0
2018-05-21 12:45:00,248.37,248.48,248.3,248.43,21206.0,222.1761,222.2745,222.1135,222.2298,21206.0
2018-05-21 12:50:00,248.46,248.53,248.3,248.3,10923.0,222.2566,222.3192,222.1135,222.1135,10923.0
2018-05-21 12:55:00,248.37,248.42,248.25,248.3,6004.0,222.1761,222.2208,222.0688,222.1135,6004.0
2018-05-21 13:00:00,248.34,248.42,248.19,248.19,17150.0,222.1493,222.2208,222.0151,222.0151,17150.0
2018-05-21 13:05:00,248.19,248.45,248.16,248.45,8359.0,222.0151,222.2477,221.9883,222.2477,8359.0
2018-05-21 13:10:00,248.4,248.5,248.2,248.41,13744.0,222.203,222.2924,222.024,222.2119,13744.0
2018-05-21 13:15:00,248.38,248.42,248.3,248.38,9000.0,222.1851,222.2208,222.1135,222.1851,9000.0
2018-05-21 13:20:00,248.34,248.44,248.33,248.43,19695.0,222.1493,222.2387,222.1403,222.2298,19695.0
2018-05-21 13:25:00,248.43,248.52,248.4,248.49,15987.0,222.2298,222.3103,222.203,222.2835,15987.0
2018-05-21 13:30:00,248.49,248.52,248.42,248.51,18486.0,222.2835,222.3103,222.2208,222.3014,18486.0
2018-05-21 13:35:00,248.5,248.5,248.23,248.24,11209.0,222.2924,222.2924,222.0509,222.0598,11209.0
2018-05-21 13:40:00,248.24,248.35,248.18,248.33,11194.0,222.0598,222.1582,222.0062,222.1403,11194.0
2018-05-21 13:45:00,248.36,248.42,248.3,248.36,11067.0,222.1672,222.2208,222.1135,222.1672,11067.0
2018-05-21 13:50:00,248.4,248.47,248.33,248.47,11775.0,222.203,222.2656,222.1403,222.2656,11775.0
2018-05-21 13:55:00,248.45,248.46,248.28,248.34,14581.0,222.2477,222.2566,222.0956,222.1493,14581.0
2018-05-21 14:00:00,248.35,248.35,248.07,248.15,16942.0,222.1582,222.1582,221.9078,221.9793,16942.0
2018-05-21 14:05:00,248.16,248.16,248.03,248.04,6150.0,221.9883,221.9883,221.872,221.8809,6150.0
2018-05-21 14:10:00,248.09,248.14,247.87,247.9,12754.0,221.9256,221.9704,221.7289,221.7557,12754.0
2018-05-21 14:15:00,247.87,247.92,247.7,247.74,15080.0,221.7289,221.7736,221.5768,221.6126,15080.0
2018-05-21 14:20:00,247.74,247.85,247.66,247.76,8929.0,221.6126,221.711,221.541,221.6305,8929.0
2018-05-21 14:25:00,247.78,247.86,247.65,247.66,8685.0,221.6483,221.7199,221.5321,221.541,8685.0
2018-05-21 14:30:00,247.64,247.64,247.24,247.27,17608.0,221.5231,221.5231,221.1653,221.1921,17608.0
2018-05-21 14:35:00,247.26,247.43,247.22,247.36,11253.0,221.1832,221.3353,221.1474,221.2726,11253.0
2018-05-21 14:40:00,247.32,247.4,247.21,247.35,10083.0,221.2369,221.3084,221.1385,221.2637,10083.0
2018-05-21 14:45:00,247.35,247.41,247.27,247.27,10797.0,221.2637,221.3174,221.1921,221.1921,10797.0
2018-05-21 14:50:00,247.29,247.48,247.29,247.48,14521.0,221.21,221.38,221.21,221.38,14521.0
2018-05-21 14:55:00,247.43,247.56,247.4,247.5,16016.0,221.3353,221.4515,221.3084,221.3979,16016.0
2018-05-21 15:00:00,247.49,247.61,247.39,247.53,12994.0,221.3889,221.4963,221.2995,221.4247,12994.0
2018-05-21 15:05:00,247.54,247.77,247.51,247.7,17119.0,221.4337,221.6394,221.4068,221.5768,17119.0
2018-05-21 15:10:00,247.7,248.0,247.67,247.89,28305.0,221.5768,221.8451,221.5499,221.7467,28305.0
2018-05-21 15:15:00,247.89,248.02,247.8,247.8,16968.0,221.7467,221.863,221.6662,221.6662,16968.0
2018-05-21 15:20:00,247.79,247.97,247.63,247.91,26772.0,221.6573,221.8183,221.5142,221.7646,26772.0
2018-05-21 15:25:00,247.89,247.89,247.68,247.81,49128.0,221.7467,221.7467,221.5589,221.6752,49128.0
2018-05-21 15:30:00,247.81,247.84,247.71,247.77,39876.0,221.6752,221.702,221.5857,221.6394,39876.0
2018-05-21 15:35:00,247.74,247.92,247.73,247.92,42249.0,221.6126,221.7736,221.6036,221.7736,42249.0
2018-05-21 15:40:00,247.92,248.01,247.88,247.92,42538.0,221.7736,221.8541,221.7378,221.7736,42538.0
2018-05-21 15:45:00,247.91,247.99,247.8,247.92,50032.0,221.7646,221.8362,221.6662,221.7736,50032.0
2018-05-21 15:50:00,247.93,248.17,247.93,247.99,42818.0,221.7825,221.9972,221.7825,221.8362,42818.0
2018-05-21 15:55:00,248.01,248.24,247.79,247.94,99710.0,221.8541,222.0598,221.6573,221.7915,99710.0
2018-05-22 09:30:00,248.0,248.05,246.63,246.8,65555.0,221.8451,221.8899,220.6196,220.7717,65555.0
2018-05-22 09:35:00,246.74,246.86,245.89,246.14,28404.0,220.718,220.8254,219.9577,220.1813,28404.0
2018-05-22 09:40:00,246.22,246.56,245.95,246.56,21139.0,220.2529,220.557,220.0113,220.557,21139.0
2018-05-22 09:45:00,246.58,247.09,246.36,247.09,16910.0,220.5749,221.0311,220.3781,221.0311,16910.0
2018-05-22 09:50:00,247.09,247.17,246.87,247.06,8018.0,221.0311,221.1027,220.8343,221.0043,8018.0
2018-05-22 09:55:00,247.18,247.27,246.9,246.98,18467.0,221.1116,221.1921,220.8611,220.9327,18467.0
2018-05-22 10:00:00,246.91,246.92,246.59,246.7,8794.0,220.8701,220.879,220.5838,220.6822,8794.0
2018-05-22 10:05:00,246.7,246.74,246.49,246.53,19050.0,220.6822,220.718,220.4944,220.5302,19050.0
2018-05-22 10:10:00,246.55,246.56,245.99,246.12,15601.0,220.5481,220.557,220.0471,220.1634,15601.0
2018-05-22 10:15:00,246.17,246.17,245.96,246.04,9938.0,220.2081,220.2081,220.0203,220.0918,9938.0
2018-05-22 10:20:00,246.05,246.13,245.8,245.8,14100.0,220.1008,220.1724,219.8772,219.8772,14100.0
2018-05-22 10:25:00,245.82,245.98,245.55,245.55,37765.0,219.895,220.0382,219.6535,219.6535,37765.0
2018-05-22 10:30:00,245.58,245.63,245.33,245.35,23082.0,219.6804,219.7251,219.4567,219.4746,23082.0
2018-05-22 10:35:00,245.34,245.4,245.06,245.36,37476.0,219.4657,219.5193,219.2152,219.4836,37476.0
2018-05-22 10:40:00,245.4,245.5,245.32,245.47,18925.0,219.5193,219.6088,219.4478,219.582,18925.0
2018-05-22 10:45:00,245.42,245.52,245.24,245.48,9653.0,219.5372,219.6267,219.3762,219.5909,9653.0
2018-05-22 10:50:00,245.44,245.5,245.25,245.3,12878.0,219.5551,219.6088,219.3852,219.4299,12878.0
2018-05-22 10:55:00,245.31,245.55,245.26,245.28,30352.0,219.4388,219.6535,219.3941,219.412,30352.0
2018-05-22 11:00:00,245.23,245.41,245.09,245.41,9854.0,219.3673,219.5283,219.242,219.5283,9854.0
2018-05-22 11:05:00,245.39,245.5,245.35,245.42,15786.0,219.5104,219.6088,219.4746,219.5372,15786.0
2018-05-22 11:10:00,245.5,245.53,245.31,245.39,18839.0,219.6088,219.6356,219.4388,219.5104,18839.0
2018-05-22 11:15:00,245.37,245.53,245.36,245.51,13198.0,219.4925,219.6356,219.4836,219.6177,13198.0
2018-05-22 11:20:00,245.48,245.49,245.38,245.38,11394.0,219.5909,219.5999,219.5015,219.5015,11394.0
2018-05-22 11:25:00,245.36,245.36,245.15,245.25,10398.0,219.4836,219.4836,219.2957,219.3852,10398.0
2018-05-22 11:30:00,245.23,245.32,245.16,245.27,8386.0,219.3673,219.4478,219.3047,219.4031,8386.0
2018-05-22 11:35:00,245.32,245.35,245.2,245.24,11424.0,219.4478,219.4746,219.3404,219.3762,11424.0
2018-05-22 11:40:00,245.22,245.31,244.97,245.31,12853.0,219.3583,219.4388,219.1347,219.4388,12853.0
2018-05-22 11:45:00,245.25,245.47,245.25,245.35,8560.0,219.3852,219.582,219.3852,219.4746,8560.0
2018-05-22 11:50:00,245.35,245.46,245.3,245.3,8579.0,219.4746,219.573,219.4299,219.4299,8579.0
2018-05-22 11:55:00,245.27,245.31,245.08,245.09,15160.0,219.4031,219.4388,219.2331,219.242,15160.0
2018-05-22 12:00:00,245.12,245.14,244.99,245.03,11372.0,219.2689,219.2868,219.1526,219.1884,11372.0
2018-05-22 12:05:00,245.02,245.02,244.68,244.78,17419.0,219.1794,219.1794,218.8753,218.9647,17419.0
2018-05-22 12:10:00,244.75,244.85,244.63,244.75,19595.0,218.9379,219.0273,218.8306,218.9379,19595.0
2018-05-22 12:15:00,244.76,244.85,244.48,244.55,9879.0,218.9468,219.0273,218.6964,218.759,9879.0
2018-05-22 12:20:00,244.55,244.56,244.39,244.45,8575.0,218.759,218.7679,218.6159,218.6695,8575.0
2018-05-22 12:25:00,244.48,244.56,244.37,244.56,14028.0,218.6964,218.7679,218.598,218.7679,14028.0
2018-05-22 12:30:00,244.58,244.7,244.56,244.63,9636.0,218.7858,218.8932,218.7679,218.8306,9636.0
2018-05-22 12:35:00,244.63,244.78,244.62,244.75,10278.0,218.8306,218.9647,218.8216,218.9379,10278.0
2018-05-22 12:40:00,244.82,244.98,244.71,244.97,8119.0,219.0005,219.1436,218.9021,219.1347,8119.0
2018-05-22 12:45:00,245.0,245.09,244.78,244.78,10690.0,219.1615,219.242,218.9647,218.9647,10690.0
2018-05-22 12:50:00,244.78,244.78,244.42,244.45,15705.0,218.9647,218.9647,218.6427,218.6695,15705.0
2018-05-22 12:55:00,244.45,244.51,244.29,244.29,9973.0,218.6695,218.7232,218.5264,218.5264,9973.0
2018-05-22 13:00:00,244.28,244.38,244.24,244.25,9498.0,218.5175,218.6069,218.4817,218.4906,9498.0
2018-05-22 13:05:00,244.27,244.36,244.2,244.33,6445.0,218.5085,218.589,218.4459,218.5622,6445.0
2018-05-22 13:10:00,244.33,244.39,244.28,244.28,12679.0,218.5622,218.6159,218.5175,218.5175,12679.0
2018-05-22 13:15:00,244.26,244.29,244.16,244.18,10835.0,218.4996,218.5264,218.4101,218.428,10835.0
2018-05-22 13:20:00,244.14,244.16,243.93,244.12,20177.0,218.3922,218.4101,218.2044,218.3743,20177.0
2018-05-22 13:25:00,244.21,244.32,244.13,244.16,12053.0,218.4548,218.5532,218.3833,218.4101,12053.0
2018-05-22 13:30:00,244.17,244.17,243.89,243.91,11018.0,218.4191,218.4191,218.1686,218.1865,11018.0
2018-05-22 13:35:00,243.91,244.06,243.87,243.88,10767.0,218.1865,218.3207,218.1507,218.1596,10767.0
2018-05-22 13:40:00,243.85,244.03,243.84,243.94,9007.0,218.1328,218.2938,218.1239,218.2133,9007.0
2018-05-22 13:45:00,243.9,244.1,243.9,244.05,8744.0,218.1775,218.3564,218.1775,218.3117,8744.0
2018-05-22 13:50:00,244.05,244.11,244.0,244.05,14809.0,218.3117,218.3654,218.267,218.3117,14809.0
2018-05-22 13:55:00,244.02,244.02,243.87,244.01,11221.0,218.2849,218.2849,218.1507,218.2759,11221.0
2018-05-22 14:00:00,244.01,244.23,244.01,244.21,13594.0,218.2759,218.4727,218.2759,218.4548,13594.0
2018-05-22 14:05:00,244.21,244.3,244.09,244.13,20901.0,218.4548,218.5354,218.3475,218.3833,20901.0
2018-05-22 14:10:00,244.12,244.21,244.04,244.19,15940.0,218.3743,218.4548,218.3028,218.437,15940.0
2018-05-22 14:15:00,244.21,244.28,244.12,244.24,12525.0,218.4548,218.5175,218.3743,218.4817,12525.0
2018-05-22 14:20:00,244.31,244.51,244.29,244.34,15153.0,218.5443,218.7232,218.5264,218.5711,15153.0
2018-05-22 14:25:00,244.37,244.43,244.21,244.21,12158.0,218.598,218.6516,218.4548,218.4548,12158.0
2018-05-22 14:30:00,244.22,244.24,244.14,244.2,9796.0,218.4638,218.4817,218.3922,218.4459,9796.0
2018-05-22 14:35:00,244.19,244.2,244.05,244.2,12104.0,218.437,218.4459,218.3117,218.4459,12104.0
2018-05-22 14:40:00,244.16,244.23,244.11,244.13,12301.0,218.4101,218.4727,218.3654,218.3833,12301.0
2018-05-22 14:45:00,244.18,244.56,244.18,244.56,7656.0,218.428,218.7679,218.428,218.7679,7656.0
2018-05-22 14:50:00,244.53,244.61,244.5,244.54,9856.0,218.7411,218.8127,218.7143,218.75,9856.0
2018-05-22 14:55:00,244.54,244.58,244.38,244.53,18410.0,218.75,218.7858,218.6069,218.7411,18410.0
2018-05-22 15:00:00,244.51,244.69,244.47,244.61,10059.0,218.7232,218.8842,218.6874,218.8127,10059.0
2018-05-22 15:05:00,244.61,244.72,244.55,244.67,13704.0,218.8127,218.9111,218.759,218.8663,13704.0
2018-05-22 15:10:00,244.68,244.68,244.46,244.47,19984.0,218.8753,218.8753,218.6785,218.6874,19984.0
2018-05-22 15:15:00,244.45,244.61,244.42,244.55,16181.0,218.6695,218.8127,218.6427,218.759,16181.0
2018-05-22 15:20:00,244.56,244.75,244.54,244.71,16835.0,218.7679,218.9379,218.75,218.9021,16835.0
2018-05-22 15:25:00,244.7,244.85,244.67,244.8,24246.0,218.8932,219.0273,218.8663,218.9826,24246.0
2018-05-22 15:30:00,244.79,244.87,244.71,244.86,53895.0,218.9737,219.0452,218.9021,219.0363,53895.0
2018-05-22 15:35:00,244.87,244.97,244.71,244.82,39508.0,219.0452,219.1347,218.9021,219.0005,39508.0
2018-05-22 15:40:00,244.78,244.95,244.66,244.85,30913.0,218.9647,219.1168,218.8574,219.0273,30913.0
2018-05-22 15:45:00,244.84,244.94,244.64,244.86,68593.0,219.0184,219.1079,218.8395,219.0363,68593.0
2018-05-22 15:50:00,244.85,244.91,244.64,244.9,84436.0,219.0273,219.081,218.8395,219.0721,84436.0
2018-05-22 15:55:00,244.89,245.25,244.89,245.04,228016.0,219.0631,219.3852,219.0631,219.1973,228016.0
2018-05-23 09:30:00,244.03,245.28,243.75,245.28,58883.0,218.2938,219.412,218.0434,219.412,58883.0
2018-05-23 09:35:00,245.19,245.5,244.96,245.11,12437.0,219.3315,219.6088,219.1257,219.2599,12437.0
2018-05-23 09:40:00,244.99,245.5,244.9,245.02,82276.0,219.1526,219.6088,219.0721,219.1794,82276.0
2018-05-23 09:45:00,245.02,245.24,244.81,244.99,57244.0,219.1794,219.3762,218.9916,219.1526,57244.0
2018-05-23 09:50:00,245.05,245.05,244.49,244.6,14046.0,219.2063,219.2063,218.7053,218.8037,14046.0
2018-05-23 09:55:00,244.67,244.87,244.55,244.85,37921.0,218.8663,219.0452,218.759,219.0273,37921.0
2018-05-23 10:00:00,244.78,244.93,244.35,244.47,22463.0,218.9647,219.0989,218.5801,218.6874,22463.0
2018-05-23 10:05:00,244.47,244.66,244.34,244.52,30673.0,218.6874,218.8574,218.5711,218.7322,30673.0
2018-05-23 10:10:00,244.61,244.77,244.5,244.7,23315.0,218.8127,218.9558,218.7143,218.8932,23315.0
2018-05-23 10:15:00,244.68,244.69,244.21,244.21,14792.0,218.8753,218.8842,218.4548,218.4548,14792.0
2018-05-23 10:20:00,244.23,244.36,244.07,244.36,10681.0,218.4727,218.589,218.3296,218.589,10681.0
2018-05-23 10:25:00,244.3,244.7,244.26,244.66,39782.0,218.5354,218.8932,218.4996,218.8574,39782.0
2018-05-23 10:30:00,244.63,244.77,244.47,244.48,9870.0,218.8306,218.9558,218.6874,218.6964,9870.0
2018-05-23 10:35:00,244.49,244.62,244.36,244.39,27958.0,218.7053,218.8216,218.589,218.6159,27958.0
2018-05-23 10:40:00,244.39,244.67,244.33,244.45,13258.0,218.6159,218.8663,218.5622,218.6695,13258.0
2018-05-23 10:45:00,244.39,244.39,244.19,244.33,12996.0,218.6159,218.6159,218.437,218.5622,12996.0
2018-05-23 10:50:00,244.3,244.4,243.93,243.93,13843.0,218.5354,218.6248,218.2044,218.2044,13843.0
2018-05-23 10:55:00,243.92,243.98,243.66,243.66,13298.0,218.1954,218.2491,217.9629,217.9629,13298.0
2018-05-23 11:00:00,243.66,243.89,243.4,243.4,13814.0,217.9629,218.1686,217.7303,217.7303,13814.0
2018-05-23 11:05:00,243.45,243.52,243.18,243.48,11628.0,217.775,217.8376,217.5335,217.8018,11628.0
2018-05-23 11:10:00,243.46,243.61,243.41,243.58,10855.0,217.7839,217.9181,217.7392,217.8913,10855.0
2018-05-23 11:15:00,243.59,243.59,243.25,243.38,11899.0,217.9002,217.9002,217.5961,217.7124,11899.0
2018-05-23 11:20:00,243.38,243.73,243.32,243.72,34747.0,217.7124,218.0255,217.6587,218.0165,34747.0
2018-05-23 11:25:00,243.74,243.79,243.65,243.65,7348.0,218.0344,218.0791,217.9539,217.9539,7348.0
2018-05-23 11:30:00,243.64,243.7,243.56,243.63,13702.0,217.945,217.9986,217.8734,217.936,13702.0
2018-05-23 11:35:00,243.65,243.72,243.49,243.49,10825.0,217.9539,218.0165,217.8108,217.8108,10825.0
2018-05-23 11:40:00,243.44,243.57,243.36,243.57,42168.0,217.7661,217.8823,217.6945,217.8823,42168.0
2018-05-23 11:45:00,243.56,243.58,243.31,243.34,43192.0,217.8734,217.8913,217.6498,217.6766,43192.0
2018-05-23 11:50:00,243.38,243.56,243.16,243.17,14083.0,217.7124,217.8734,217.5156,217.5245,14083.0
2018-05-23 11:55:00,243.17,243.23,242.42,242.44,39057.0,217.5245,217.5782,216.8536,216.8715,39057.0
2018-05-23 12:00:00,242.46,242.79,242.44,242.75,24641.0,216.8894,217.1846,216.8715,217.1488,24641.0
2018-05-23 12:05:00,242.75,242.84,242.49,242.49,20501.0,217.1488,217.2293,216.9162,216.9162,20501.0
2018-05-23 12:10:00,242.48,242.48,242.3,242.4,15804.0,216.9073,216.9073,216.7463,216.8357,15804.0
2018-05-23 12:15:00,242.4,242.54,242.23,242.27,10012.0,216.8357,216.961,216.6837,216.7194,10012.0
2018-05-23 12:20:00,242.27,242.36,242.01,242.15,20397.0,216.7194,216.8,216.4869,216.6121,20397.0
2018-05-23 12:25:00,242.13,242.21,241.87,241.91,12535.0,216.5942,216.6658,216.3616,216.3974,12535.0
2018-05-23 12:30:00,241.95,242.08,241.8,241.82,11853.0,216.4332,216.5495,216.299,216.3169,11853.0
2018-05-23 12:35:00,241.82,242.03,241.63,242.0,21292.0,216.3169,216.5048,216.1469,216.4779,21292.0
2018-05-23 12:40:00,242.06,242.4,242.01,242.21,22704.0,216.5316,216.8357,216.4869,216.6658,22704.0
2018-05-23 12:45:00,242.28,242.42,242.13,242.2,68861.0,216.7284,216.8536,216.5942,216.6568,68861.0
2018-05-23 12:50:00,242.15,242.55,242.15,242.45,18949.0,216.6121,216.9699,216.6121,216.8805,18949.0
2018-05-23 12:55:00,242.4,242.61,242.24,242.61,32380.0,216.8357,217.0236,216.6926,217.0236,32380.0
2018-05-23 13:00:00,242.57,242.57,242.38,242.41,8400.0,216.9878,216.9878,216.8178,216.8447,8400.0
2018-05-23 13:05:00,242.45,242.45,242.21,242.32,8658.0,216.8805,216.8805,216.6658,216.7642,8658.0
2018-05-23 13:10:00,242.29,242.39,242.19,242.3,11376.0,216.7373,216.8268,216.6479,216.7463,11376.0
2018-05-23 13:15:00,242.3,242.4,242.17,242.24,10971.0,216.7463,216.8357,216.63,216.6926,10971.0
2018-05-23 13:20:00,242.29,242.52,242.29,242.45,7350.0,216.7373,216.9431,216.7373,216.8805,7350.0
2018-05-23 13:25:00,242.49,242.65,242.36,242.6,9066.0,216.9162,217.0594,216.8,217.0146,9066.0
2018-05-23 13:30:00,242.59,242.73,242.53,242.6,7495.0,217.0057,217.1309,216.952,217.0146,7495.0
2018-05-23 13:35:00,242.65,242.69,242.49,242.65,10317.0,217.0594,217.0951,216.9162,217.0594,10317.0
2018-05-23 13:40:00,242.65,242.76,242.58,242.71,15531.0,217.0594,217.1578,216.9968,217.113,15531.0
2018-05-23 13:45:00,242.72,242.82,242.71,242.74,8011.0,217.122,217.2114,217.113,217.1399,8011.0
2018-05-23 13:50:00,242.73,242.99,242.72,242.84,12005.0,217.1309,217.3635,217.122,217.2293,12005.0
2018-05-23 13:55:00,242.84,243.0,242.83,242.94,7977.0,217.2293,217.3725,217.2204,217.3188,7977.0
2018-05-23 14:00:00,242.97,243.19,242.79,242.8,14802.0,217.3456,217.5424,217.1846,217.1935,14802.0
2018-05-23 14:05:00,242.78,243.34,242.71,243.22,13046.0,217.1757,217.6766,217.113,217.5693,13046.0
2018-05-23 14:10:00,243.29,243.38,243.06,243.25,9960.0,217.6319,217.7124,217.4261,217.5961,9960.0
2018-05-23 14:15:00,243.39,243.7,243.0,243.55,189074.0,217.7213,217.9986,217.3725,217.8645,189074.0
2018-05-23 14:20:00,243.58,243.77,243.49,243.76,13421.0,217.8913,218.0612,217.8108,218.0523,13421.0
2018-05-23 14:25:00,243.79,243.93,243.45,243.45,25580.0,218.0791,218.2044,217.775,217.775,25580.0
2018-05-23 14:30:00,243.52,243.57,243.34,243.38,16729.0,217.8376,217.8823,217.6766,217.7124,16729.0
2018-05-23 14:35:00,243.34,243.51,243.23,243.48,10402.0,217.6766,217.8287,217.5782,217.8018,10402.0
2018-05-23 14:40:00,243.43,243.69,243.42,243.63,10245.0,217.7571,217.9897,217.7482,217.936,10245.0
2018-05-23 14:45:00,243.59,243.72,243.39,243.54,15486.0,217.9002,218.0165,217.7213,217.8555,15486.0
2018-05-23 14:50:00,243.57,243.73,243.57,243.61,6986.0,217.8823,218.0255,217.8823,217.9181,6986.0
2018-05-23 14:55:00,243.7,243.95,243.7,243.91,7934.0,217.9986,218.2223,217.9986,218.1865,7934.0
2018-05-23 15:00:00,243.89,244.33,243.89,244.27,9679.0,218.1686,218.5622,218.1686,218.5085,9679.0
2018-05-23 15:05:00,244.28,244.34,244.11,244.11,53383.0,218.5175,218.5711,218.3654,218.3654,53383.0
2018-05-23 15:10:00,244.14,244.16,243.96,243.96,12714.0,218.3922,218.4101,218.2312,218.2312,12714.0
2018-05-23 15:15:00,243.97,243.97,243.78,243.9,10189.0,218.2402,218.2402,218.0702,218.1775,10189.0
2018-05-23 15:20:00,243.87,243.94,243.47,243.56,17106.0,218.1507,218.2133,217.7929,217.8734,17106.0
2018-05-23 15:25:00,243.48,243.64,243.47,243.55,46762.0,217.8018,217.945,217.7929,217.8645,46762.0
2018-05-23 15:30:00,243.55,243.58,243.38,243.48,15439.0,217.8645,217.8913,217.7124,217.8018,15439.0
2018-05-23 15:35:00,243.49,243.57,243.47,243.5,52106.0,217.8108,217.8823,217.7929,217.8197,52106.0
2018-05-23 15:40:00,243.53,243.61,243.41,243.41,33137.0,217.8466,217.9181,217.7392,217.7392,33137.0
2018-05-23 15:45:00,243.39,243.51,243.16,243.48,26526.0,217.7213,217.8287,217.5156,217.8018,26526.0
2018-05-23 15:50:00,243.5,243.81,243.38,243.76,56272.0,217.8197,218.097,217.7124,218.0523,56272.0
2018-05-23 15:55:00,243.74,244.25,243.74,244.17,129984.0,218.0344,218.4906,218.0344,218.4191,129984.0
2018-05-24 09:30:00,244.57,245.44,244.01,244.2,58190.0,218.7769,219.5551,218.2759,218.4459,58190.0
2018-05-24 09:35:00,244.21,244.37,243.82,243.94,10924.0,218.4548,218.598,218.106,218.2133,10924.0
2018-05-24 09:40:00,244.1,244.1,242.77,242.89,52513.0,218.3564,218.3564,217.1667,217.2741,52513.0
2018-05-24 09:45:00,242.83,243.14,242.44,242.59,27523.0,217.2204,217.4977,216.8715,217.0057,27523.0
2018-05-24 09:50:00,242.58,243.0,242.2,242.84,15019.0,216.9968,217.3725,216.6568,217.2293,15019.0
2018-05-24 09:55:00,242.87,242.9,242.29,242.58,11254.0,217.2562,217.283,216.7373,216.9968,11254.0
2018-05-24 10:00:00,242.58,242.59,242.21,242.48,14469.0,216.9968,217.0057,216.6658,216.9073,14469.0
2018-05-24 10:05:00,242.45,242.78,242.41,242.65,10658.0,216.8805,217.1757,216.8447,217.0594,10658.0
2018-05-24 10:10:00,242.6,243.06,242.48,242.92,15065.0,217.0146,217.4261,216.9073,217.3009,15065.0
2018-05-24 10:15:00,243.0,243.13,242.45,242.48,16158.0,217.3725,217.4887,216.8805,216.9073,16158.0
2018-05-24 10:20:00,242.48,242.87,242.39,242.82,13066.0,216.9073,217.2562,216.8268,217.2114,13066.0
2018-05-24 10:25:00,242.76,242.95,242.38,242.95,12384.0,217.1578,217.3277,216.8178,217.3277,12384.0
2018-05-24 10:30:00,242.89,243.22,242.82,243.12,13964.0,217.2741,217.5693,217.2114,217.4798,13964.0
2018-05-24 10:35:00,243.14,243.48,243.06,243.46,5787.0,217.4977,217.8018,217.4261,217.7839,5787.0
2018-05-24 10:40:00,243.39,243.39,242.9,242.95,15667.0,217.7213,217.7213,217.283,217.3277,15667.0
2018-05-24 10:45:00,242.91,243.06,242.44,242.81,13578.0,217.2919,217.4261,216.8715,217.2025,13578.0
2018-05-24 10:50:00,242.75,242.99,242.71,242.71,6651.0,217.1488,217.3635,217.113,217.113,6651.0
2018-05-24 10:55:00,242.8,242.8,242.38,242.57,9325.0,217.1935,217.1935,216.8178,216.9878,9325.0
2018-05-24 11:00:00,242.53,242.82,242.34,242.82,12460.0,216.952,217.2114,216.7821,217.2114,12460.0
2018-05-24 11:05:00,242.74,242.93,242.62,242.76,10451.0,217.1399,217.3098,217.0325,217.1578,10451.0
2018-05-24 11:10:00,242.77,243.01,242.59,243.01,11274.0,217.1667,217.3814,217.0057,217.3814,11274.0
2018-05-24 11:15:00,242.97,243.36,242.82,243.16,11268.0,217.3456,217.6945,217.2114,217.5156,11268.0
2018-05-24 11:20:00,243.3,243.37,243.17,243.25,8976.0,217.6408,217.7034,217.5245,217.5961,8976.0
2018-05-24 11:25:00,243.23,243.45,243.14,243.45,5638.0,217.5782,217.775,217.4977,217.775,5638.0
2018-05-24 11:30:00,243.48,243.5,243.06,243.16,11544.0,217.8018,217.8197,217.4261,217.5156,11544.0
2018-05-24 11:35:00,243.15,243.26,242.99,243.07,6271.0,217.5066,217.605,217.3635,217.4351,6271.0
2018-05-24 11:40:00,243.08,243.33,243.07,243.33,3481.0,217.444,217.6677,217.4351,217.6677,3481.0
2018-05-24 11:45:00,243.23,243.25,242.99,242.99,5476.0,217.5782,217.5961,217.3635,217.3635,5476.0
2018-05-24 11:50:00,242.99,243.07,242.92,243.01,11654.0,217.3635,217.4351,217.3009,217.3814,11654.0
2018-05-24 11:55:00,242.98,243.44,242.95,243.44,7016.0,217.3546,217.7661,217.3277,217.7661,7016.0
2018-05-24 12:00:00,243.46,243.57,243.22,243.22,7581.0,217.7839,217.8823,217.5693,217.5693,7581.0
2018-05-24 12:05:00,243.32,243.33,242.88,242.89,11507.0,217.6587,217.6677,217.2651,217.2741,11507.0
2018-05-24 12:10:00,242.84,243.02,242.84,242.93,5064.0,217.2293,217.3903,217.2293,217.3098,5064.0
2018-05-24 12:15:00,242.89,242.98,242.85,242.88,5170.0,217.2741,217.3546,217.2383,217.2651,5170.0
2018-05-24 12:20:00,242.89,242.98,242.82,242.95,8149.0,217.2741,217.3546,217.2114,217.3277,8149.0
2018-05-24 12:25:00,242.98,243.17,242.93,243.05,4968.0,217.3546,217.5245,217.3098,217.4172,4968.0
2018-05-24 12:30:00,243.05,243.09,242.89,242.91,6872.0,217.4172,217.453,217.2741,217.2919,6872.0
2018-05-24 12:35:00,242.88,242.95,242.83,242.89,4601.0,217.2651,217.3277,217.2204,217.2741,4601.0
2018-05-24 12:40:00,242.9,243.06,242.78,242.99,13035.0,217.283,217.4261,217.1757,217.3635,13035.0
2018-05-24 12:45:00,243.04,243.16,243.0,243.15,4735.0,217.4082,217.5156,217.3725,217.5066,4735.0
2018-05-24 12:50:00,243.13,243.13,242.99,242.99,3757.0,217.4887,217.4887,217.3635,217.3635,3757.0
2018-05-24 12:55:00,243.02,243.24,242.99,243.23,6389.0,217.3903,217.5871,217.3635,217.5782,6389.0
2018-05-24 13:00:00,243.28,243.42,243.18,243.24,9846.0,217.6229,217.7482,217.5335,217.5871,9846.0
2018-05-24 13:05:00,243.22,243.3,243.12,243.26,7574.0,217.5693,217.6408,217.4798,217.605,7574.0
2018-05-24 13:10:00,243.26,243.35,243.19,243.23,12179.0,217.605,217.6855,217.5424,217.5782,12179.0
2018-05-24 13:15:00,243.26,243.26,243.11,243.15,5555.0,217.605,217.605,217.4709,217.5066,5555.0
2018-05-24 13:20:00,243.2,243.36,243.14,243.34,10596.0,217.5514,217.6945,217.4977,217.6766,10596.0
2018-05-24 13:25:00,243.32,243.32,243.03,243.09,11865.0,217.6587,217.6587,217.3993,217.453,11865.0
2018-05-24 13:30:00,243.05,243.18,242.98,243.1,14581.0,217.4172,217.5335,217.3546,217.4619,14581.0
2018-05-24 13:35:00,243.16,243.26,243.0,243.04,9183.0,217.5156,217.605,217.3725,217.4082,9183.0
2018-05-24 13:40:00,243.07,243.18,243.02,243.15,11701.0,217.4351,217.5335,217.3903,217.5066,11701.0
2018-05-24 13:45:00,243.13,243.14,242.94,242.94,6611.0,217.4887,217.4977,217.3188,217.3188,6611.0
2018-05-24 13:50:00,242.98,243.1,242.9,243.08,33925.0,217.3546,217.4619,217.283,217.444,33925.0
2018-05-24 13:55:00,243.11,243.22,243.07,243.1,13266.0,217.4709,217.5693,217.4351,217.4619,13266.0
2018-05-24 14:00:00,243.11,243.11,242.93,243.06,9273.0,217.4709,217.4709,217.3098,217.4261,9273.0
2018-05-24 14:05:00,243.03,243.09,242.98,243.05,5981.0,217.3993,217.453,217.3546,217.4172,5981.0
2018-05-24 14:10:00,243.05,243.19,243.05,243.05,6803.0,217.4172,217.5424,217.4172,217.4172,6803.0
2018-05-24 14:15:00,243.05,243.25,243.05,243.18,19872.0,217.4172,217.5961,217.4172,217.5335,19872.0
2018-05-24 14:20:00,243.22,243.42,243.2,243.27,16021.0,217.5693,217.7482,217.5514,217.614,16021.0
2018-05-24 14:25:00,243.27,243.44,243.26,243.38,21035.0,217.614,217.7661,217.605,217.7124,21035.0
2018-05-24 14:30:00,243.36,243.4,243.22,243.22,15708.0,217.6945,217.7303,217.5693,217.5693,15708.0
2018-05-24 14:35:00,243.22,243.24,243.1,243.15,9336.0,217.5693,217.5871,217.4619,217.5066,9336.0
2018-05-24 14:40:00,243.16,243.33,243.16,243.2,11943.0,217.5156,217.6677,217.5156,217.5514,11943.0
2018-05-24 14:45:00,243.17,243.25,243.11,243.21,10285.0,217.5245,217.5961,217.4709,217.5603,10285.0
2018-05-24 14:50:00,243.18,243.21,243.05,243.11,11968.0,217.5335,217.5603,217.4172,217.4709,11968.0
2018-05-24 14:55:00,243.15,243.32,243.15,243.24,17939.0,217.5066,217.6587,217.5066,217.5871,17939.0
2018-05-24 15:00:00,243.24,243.33,243.1,243.21,8892.0,217.5871,217.6677,217.4619,217.5603,8892.0
2018-05-24 15:05:00,243.18,243.34,242.91,243.31,9842.0,217.5335,217.6766,217.2919,217.6498,9842.0
2018-05-24 15:10:00,243.34,243.46,243.32,243.36,10206.0,217.6766,217.7839,217.6587,217.6945,10206.0
2018-05-24 15:15:00,243.35,243.35,243.16,243.26,13767.0,217.6855,217.6855,217.5156,217.605,13767.0
2018-05-24 15:20:00,243.25,243.41,243.16,243.35,18522.0,217.5961,217.7392,217.5156,217.6855,18522.0
2018-05-24 15:25:00,243.3,243.37,243.17,243.22,15088.0,217.6408,217.7034,217.5245,217.5693,15088.0
2018-05-24 15:30:00,243.22,243.34,243.21,243.25,20939.0,217.5693,217.6766,217.5603,217.5961,20939.0
2018-05-24 15:35:00,243.25,243.31,243.01,243.04,16571.0,217.5961,217.6498,217.3814,217.4082,16571.0
2018-05-24 15:40:00,243.04,243.09,242.72,242.72,23085.0,217.4082,217.453,217.122,217.122,23085.0
2018-05-24 15:45:00,242.73,242.74,242.56,242.62,51828.0,217.1309,217.1399,216.9789,217.0325,51828.0
2018-05-24 15:50:00,242.61,242.63,242.32,242.32,50154.0,217.0236,217.0415,216.7642,216.7642,50154.0
2018-05-24 15:55:00,242.34,242.78,242.32,242.77,146895.0,216.7821,217.1757,216.7642,217.1667,146895.0
2018-05-25 09:30:00,242.95,243.64,242.5,242.5,63940.0,217.3277,217.945,216.9252,216.9252,63940.0
2018-05-25 09:35:00,242.51,243.86,242.44,243.86,14675.0,216.9341,218.1418,216.8715,218.1418,14675.0
2018-05-25 09:40:00,243.74,244.38,243.73,244.23,15835.0,218.0344,218.6069,218.0255,218.4727,15835.0
2018-05-25 09:45:00,244.06,244.44,243.83,243.97,12873.0,218.3207,218.6606,218.1149,218.2402,12873.0
2018-05-25 09:50:00,244.03,244.17,243.79,243.82,10976.0,218.2938,218.4191,218.0791,218.106,10976.0
2018-05-25 09:55:00,243.85,244.1,243.68,243.97,35396.0,218.1328,218.3564,217.9807,218.2402,35396.0
2018-05-25 10:00:00,244.02,244.39,244.02,244.34,16304.0,218.2849,218.6159,218.2849,218.5711,16304.0
2018-05-25 10:05:00,244.37,244.66,244.06,244.45,12816.0,218.598,218.8574,218.3207,218.6695,12816.0
2018-05-25 10:10:00,244.49,244.62,244.41,244.61,10465.0,218.7053,218.8216,218.6338,218.8127,10465.0
2018-05-25 10:15:00,244.65,244.9,244.58,244.9,12187.0,218.8484,219.0721,218.7858,219.0721,12187.0
2018-05-25 10:20:00,244.89,244.97,244.66,244.74,16335.0,219.0631,219.1347,218.8574,218.9289,16335.0
2018-05-25 10:25:00,244.74,245.14,244.67,245.13,18549.0,218.9289,219.2868,218.8663,219.2778,18549.0
2018-05-25 10:30:00,245.22,245.58,245.09,245.27,25794.0,219.3583,219.6804,219.242,219.4031,25794.0
2018-05-25 10:35:00,245.24,245.35,244.99,244.99,9205.0,219.3762,219.4746,219.1526,219.1526,9205.0
2018-05-25 10:40:00,244.88,245.12,244.74,244.76,8791.0,219.0542,219.2689,218.9289,218.9468,8791.0
2018-05-25 10:45:00,244.7,244.89,244.41,244.55,11924.0,218.8932,219.0631,218.6338,218.759,11924.0
2018-05-25 10:50:00,244.64,245.01,244.63,244.92,11328.0,218.8395,219.1705,218.8306,219.09,11328.0
2018-05-25 10:55:00,244.91,245.07,244.54,244.84,17985.0,219.081,219.2241,218.75,219.0184,17985.0
2018-05-25 11:00:00,244.71,244.89,244.62,244.63,9398.0,218.9021,219.0631,218.8216,218.8306,9398.0
2018-05-25 11:05:00,244.58,244.94,244.51,244.89,10637.0,218.7858,219.1079,218.7232,219.0631,10637.0
2018-05-25 11:10:00,244.89,244.95,244.75,244.75,10047.0,219.0631,219.1168,218.9379,218.9379,10047.0
2018-05-25 11:15:00,244.84,245.08,244.77,245.08,19887.0,219.0184,219.2331,218.9558,219.2331,19887.0
2018-05-25 11:20:00,244.99,244.99,244.67,244.72,9865.0,219.1526,219.1526,218.8663,218.9111,9865.0
2018-05-25 11:25:00,244.72,244.74,244.41,244.63,11444.0,218.9111,218.9289,218.6338,218.8306,11444.0
2018-05-25 11:30:00,244.68,245.04,244.62,245.04,4711.0,218.8753,219.1973,218.8216,219.1973,4711.0
2018-05-25 11:35:00,245.0,245.0,244.57,244.73,10675.0,219.1615,219.1615,218.7769,218.92,10675.0
2018-05-25 11:40:00,244.75,244.79,244.39,244.54,10279.0,218.9379,218.9737,218.6159,218.75,10279.0
2018-05-25 11:45:00,244.58,244.92,244.54,244.87,4524.0,218.7858,219.09,218.75,219.0452,4524.0
2018-05-25 11:50:00,244.92,245.0,244.81,244.87,7908.0,219.09,219.1615,218.9916,219.0452,7908.0
2018-05-25 11:55:00,244.84,244.9,244.73,244.85,7557.0,219.0184,219.0721,218.92,219.0273,7557.0
2018-05-25 12:00:00,244.82,244.96,244.72,244.79,5850.0,219.0005,219.1257,218.9111,218.9737,5850.0
2018-05-25 12:05:00,244.71,244.72,244.4,244.43,14455.0,218.9021,218.9111,218.6248,218.6516,14455.0
2018-05-25 12:10:00,244.43,244.44,244.1,244.2,20956.0,218.6516,218.6606,218.3564,218.4459,20956.0
2018-05-25 12:15:00,244.27,244.27,243.98,244.06,5178.0,218.5085,218.5085,218.2491,218.3207,5178.0
2018-05-25 12:20:00,244.04,244.23,244.0,244.15,9288.0,218.3028,218.4727,218.267,218.4012,9288.0
2018-05-25 12:25:00,244.15,244.4,244.15,244.3,3665.0,218.4012,218.6248,218.4012,218.5354,3665.0
2018-05-25 12:30:00,244.23,244.34,244.14,244.2,12530.0,218.4727,218.5711,218.3922,218.4459,12530.0
2018-05-25 12:35:00,244.18,244.26,244.12,244.22,6047.0,218.428,218.4996,218.3743,218.4638,6047.0
2018-05-25 12:40:00,244.24,244.4,244.19,244.3,4533.0,218.4817,218.6248,218.437,218.5354,4533.0
2018-05-25 12:45:00,244.28,244.35,244.2,244.22,11043.0,218.5175,218.5801,218.4459,218.4638,11043.0
2018-05-25 12:50:00,244.2,244.3,244.14,244.28,6566.0,218.4459,218.5354,218.3922,218.5175,6566.0
2018-05-25 12:55:00,244.31,244.43,244.29,244.37,5800.0,218.5443,218.6516,218.5264,218.598,5800.0
2018-05-25 13:00:00,244.43,244.58,244.4,244.48,4769.0,218.6516,218.7858,218.6248,218.6964,4769.0
2018-05-25 13:05:00,244.51,244.64,244.5,244.52,4607.0,218.7232,218.8395,218.7143,218.7322,4607.0
2018-05-25 13:10:00,244.47,244.65,244.43,244.43,7558.0,218.6874,218.8484,218.6516,218.6516,7558.0
2018-05-25 13:15:00,244.43,244.54,244.42,244.45,3356.0,218.6516,218.75,218.6427,218.6695,3356.0
2018-05-25 13:20:00,244.42,244.46,244.38,244.46,2200.0,218.6427,218.6785,218.6069,218.6785,2200.0
2018-05-25 13:25:00,244.42,244.5,244.36,244.38,5270.0,218.6427,218.7143,218.589,218.6069,5270.0
2018-05-25 13:30:00,244.37,244.37,244.2,244.2,5791.0,218.598,218.598,218.4459,218.4459,5791.0
2018-05-25 13:35:00,244.21,244.47,244.19,244.4,4125.0,218.4548,218.6874,218.437,218.6248,4125.0
2018-05-25 13:40:00,244.36,244.51,244.36,244.46,3264.0,218.589,218.7232,218.589,218.6785,3264.0
2018-05-25 13:45:00,244.44,244.5,244.36,244.39,11152.0,218.6606,218.7143,218.589,218.6159,11152.0
2018-05-25 13:50:00,244.37,244.43,244.28,244.43,8440.0,218.598,218.6516,218.5175,218.6516,8440.0
2018-05-25 13:55:00,244.41,244.58,244.41,244.58,5803.0,218.6338,218.7858,218.6338,218.7858,5803.0
2018-05-25 14:00:00,244.51,244.72,244.5,244.65,4914.0,218.7232,218.9111,218.7143,218.8484,4914.0
2018-05-25 14:05:00,244.69,244.83,244.68,244.71,6704.0,218.8842,219.0095,218.8753,218.9021,6704.0
2018-05-25 14:10:00,244.74,244.78,244.6,244.69,4497.0,218.9289,218.9647,218.8037,218.8842,4497.0
2018-05-25 14:15:00,244.65,244.73,244.6,244.62,4600.0,218.8484,218.92,218.8037,218.8216,4600.0
2018-05-25 14:20:00,244.65,244.78,244.53,244.72,4752.0,218.8484,218.9647,218.7411,218.9111,4752.0
2018-05-25 14:25:00,244.73,244.73,244.65,244.71,3087.0,218.92,218.92,218.8484,218.9021,3087.0
2018-05-25 14:30:00,244.72,244.75,244.62,244.72,10784.0,218.9111,218.9379,218.8216,218.9111,10784.0
2018-05-25 14:35:00,244.71,244.72,244.6,244.62,9212.0,218.9021,218.9111,218.8037,218.8216,9212.0
2018-05-25 14:40:00,244.62,244.64,244.37,244.43,11354.0,218.8216,218.8395,218.598,218.6516,11354.0
2018-05-25 14:45:00,244.39,244.49,244.36,244.43,10559.0,218.6159,218.7053,218.589,218.6516,10559.0
2018-05-25 14:50:00,244.45,244.59,244.44,244.55,10053.0,218.6695,218.7948,218.6606,218.759,10053.0
2018-05-25 14:55:00,244.55,244.61,244.46,244.55,16302.0,218.759,218.8127,218.6785,218.759,16302.0
2018-05-25 15:00:00,244.54,244.79,244.46,244.7,11076.0,218.75,218.9737,218.6785,218.8932,11076.0
2018-05-25 15:05:00,244.69,244.84,244.69,244.73,8473.0,218.8842,219.0184,218.8842,218.92,8473.0
2018-05-25 15:10:00,244.76,244.82,244.64,244.71,7524.0,218.9468,219.0005,218.8395,218.9021,7524.0
2018-05-25 15:15:00,244.69,244.94,244.69,244.93,8217.0,218.8842,219.1079,218.8842,219.0989,8217.0
2018-05-25 15:20:00,244.9,244.95,244.81,244.85,11147.0,219.0721,219.1168,218.9916,219.0273,11147.0
2018-05-25 15:25:00,244.88,245.01,244.84,244.99,10572.0,219.0542,219.1705,219.0184,219.1526,10572.0
2018-05-25 15:30:00,244.97,245.01,244.82,244.86,11958.0,219.1347,219.1705,219.0005,219.0363,11958.0
2018-05-25 15:35:00,244.86,244.93,244.81,244.9,12197.0,219.0363,219.0989,218.9916,219.0721,12197.0
2018-05-25 15:40:00,244.87,244.88,244.67,244.73,21660.0,219.0452,219.0542,218.8663,218.92,21660.0
2018-05-25 15:45:00,244.69,245.0,244.69,244.92,30860.0,218.8842,219.1615,218.8842,219.09,30860.0
2018-05-25 15:50:00,244.96,245.27,244.96,245.26,44307.0,219.1257,219.4031,219.1257,219.3941,44307.0
2018-05-25 15:55:00,245.23,245.25,244.87,244.95,76730.0,219.3673,219.3852,219.0452,219.1168,76730.0
2018-05-29 09:30:00,243.86,243.86,242.21,243.4,71370.0,218.1418,218.1418,216.6658,217.7303,71370.0
2018-05-29 09:35:00,243.5,243.72,242.86,243.5,25091.0,217.8197,218.0165,217.2472,217.8197,25091.0
2018-05-29 09:40:00,243.48,243.51,242.84,242.97,21412.0,217.8018,217.8287,217.2293,217.3456,21412.0
2018-05-29 09:45:00,242.93,243.09,242.39,242.5,13210.0,217.3098,217.453,216.8268,216.9252,13210.0
2018-05-29 09:50:00,242.51,242.94,242.44,242.78,10894.0,216.9341,217.3188,216.8715,217.1757,10894.0
2018-05-29 09:55:00,242.78,243.37,242.5,243.21,16175.0,217.1757,217.7034,216.9252,217.5603,16175.0
2018-05-29 10:00:00,243.21,243.39,242.79,243.39,20077.0,217.5603,217.7213,217.1846,217.7213,20077.0
2018-05-29 10:05:00,243.44,243.46,243.02,243.09,9986.0,217.7661,217.7839,217.3903,217.453,9986.0
2018-05-29 10:10:00,243.16,243.5,243.1,243.4,6807.0,217.5156,217.8197,217.4619,217.7303,6807.0
2018-05-29 10:15:00,243.3,243.3,243.05,243.25,10151.0,217.6408,217.6408,217.4172,217.5961,10151.0
2018-05-29 10:20:00,243.31,243.39,242.97,243.25,16377.0,217.6498,217.7213,217.3456,217.5961,16377.0
2018-05-29 10:25:00,243.25,243.64,243.25,243.42,26156.0,217.5961,217.945,217.5961,217.7482,26156.0
2018-05-29 10:30:00,243.3,243.3,242.9,242.95,17737.0,217.6408,217.6408,217.283,217.3277,17737.0
2018-05-29 10:35:00,242.95,242.99,242.58,242.58,48887.0,217.3277,217.3635,216.9968,216.9968,48887.0
2018-05-29 10:40:00,242.48,242.68,242.44,242.52,19738.0,216.9073,217.0862,216.8715,216.9431,19738.0
2018-05-29 10:45:00,242.53,242.53,242.01,242.14,17837.0,216.952,216.952,216.4869,216.6032,17837.0
2018-05-29 10:50:00,242.15,242.18,241.99,242.03,11445.0,216.6121,216.6389,216.469,216.5048,11445.0
2018-05-29 10:55:00,242.02,242.05,241.67,241.67,21280.0,216.4958,216.5226,216.1827,216.1827,21280.0
2018-05-29 11:00:00,241.69,241.74,241.26,241.6,31629.0,216.2006,216.2453,215.816,216.1201,31629.0
2018-05-29 11:05:00,241.58,241.76,241.42,241.66,26059.0,216.1022,216.2632,215.9591,216.1738,26059.0
2018-05-29 11:10:00,241.63,241.81,241.5,241.77,13004.0,216.1469,216.308,216.0307,216.2722,13004.0
2018-05-29 11:15:00,241.68,241.72,241.45,241.52,10709.0,216.1917,216.2274,215.9859,216.0485,10709.0
2018-05-29 11:20:00,241.54,241.73,241.36,241.65,7356.0,216.0664,216.2364,215.9054,216.1648,7356.0
2018-05-29 11:25:00,241.54,242.15,241.41,242.02,19998.0,216.0664,216.6121,215.9501,216.4958,19998.0
2018-05-29 11:30:00,242.06,242.06,241.62,241.71,6813.0,216.5316,216.5316,216.138,216.2185,6813.0
2018-05-29 11:35:00,241.6,241.82,241.53,241.6,12370.0,216.1201,216.3169,216.0575,216.1201,12370.0
2018-05-29 11:40:00,241.55,241.56,241.06,241.07,20610.0,216.0754,216.0843,215.6371,215.646,20610.0
2018-05-29 11:45:00,241.04,241.32,241.0,241.09,19758.0,215.6192,215.8696,215.5834,215.6639,19758.0
2018-05-29 11:50:00,241.11,241.32,241.07,241.31,8225.0,215.6818,215.8696,215.646,215.8607,8225.0
2018-05-29 11:55:00,241.3,241.36,241.09,241.1,11844.0,215.8517,215.9054,215.6639,215.6728,11844.0
2018-05-29 12:00:00,241.13,241.13,240.82,240.82,20809.0,215.6997,215.6997,215.4224,215.4224,20809.0
2018-05-29 12:05:00,240.84,241.01,240.78,240.81,14243.0,215.4403,215.5923,215.3866,215.4134,14243.0
2018-05-29 12:10:00,240.87,241.08,240.62,240.62,15054.0,215.4671,215.6549,215.2435,215.2435,15054.0
2018-05-29 12:15:00,240.61,240.95,240.6,240.62,7717.0,215.2345,215.5387,215.2256,215.2435,7717.0
2018-05-29 12:20:00,240.64,240.71,240.41,240.58,20680.0,215.2613,215.324,215.0556,215.2077,20680.0
2018-05-29 12:25:00,240.65,240.75,240.44,240.59,13955.0,215.2703,215.3597,215.0824,215.2166,13955.0
2018-05-29 12:30:00,240.6,240.87,240.52,240.81,19571.0,215.2256,215.4671,215.154,215.4134,19571.0
2018-05-29 12:35:00,240.77,241.02,240.75,240.93,20164.0,215.3776,215.6013,215.3597,215.5208,20164.0
2018-05-29 12:40:00,240.93,241.13,240.79,240.84,9890.0,215.5208,215.6997,215.3955,215.4403,9890.0
2018-05-29 12:45:00,240.84,241.01,240.82,240.91,4894.0,215.4403,215.5923,215.4224,215.5029,4894.0
2018-05-29 12:50:00,240.95,241.16,240.93,241.1,14728.0,215.5387,215.7265,215.5208,215.6728,14728.0
2018-05-29 12:55:00,241.13,241.13,240.85,241.01,4906.0,215.6997,215.6997,215.4492,215.5923,4906.0
2018-05-29 13:00:00,240.97,241.02,240.79,240.8,12563.0,215.5565,215.6013,215.3955,215.4045,12563.0
2018-05-29 13:05:00,240.82,240.84,240.62,240.63,16286.0,215.4224,215.4403,215.2435,215.2524,16286.0
2018-05-29 13:10:00,240.64,240.7,240.53,240.56,12503.0,215.2613,215.315,215.1629,215.1898,12503.0
2018-05-29 13:15:00,240.56,240.77,240.47,240.72,11558.0,215.1898,215.3776,215.1093,215.3329,11558.0
2018-05-29 13:20:00,240.7,240.82,240.64,240.75,11426.0,215.315,215.4224,215.2613,215.3597,11426.0
2018-05-29 13:25:00,240.71,240.88,240.65,240.73,10378.0,215.324,215.476,215.2703,215.3419,10378.0
2018-05-29 13:30:00,240.73,240.84,240.46,240.52,10269.0,215.3419,215.4403,215.1003,215.154,10269.0
2018-05-29 13:35:00,240.52,240.6,240.48,240.54,14522.0,215.154,215.2256,215.1182,215.1719,14522.0
2018-05-29 13:40:00,240.61,240.71,240.5,240.56,14586.0,215.2345,215.324,215.1361,215.1898,14586.0
2018-05-29 13:45:00,240.56,240.86,240.54,240.81,7763.0,215.1898,215.4581,215.1719,215.4134,7763.0
2018-05-29 13:50:00,240.81,240.87,240.66,240.74,5821.0,215.4134,215.4671,215.2792,215.3508,5821.0
2018-05-29 13:55:00,240.7,240.9,240.69,240.69,7721.0,215.315,215.4939,215.3061,215.3061,7721.0
2018-05-29 14:00:00,240.69,240.76,240.31,240.41,17870.0,215.3061,215.3687,214.9662,215.0556,17870.0
2018-05-29 14:05:00,240.36,240.51,240.32,240.45,11966.0,215.0109,215.1451,214.9751,215.0914,11966.0
2018-05-29 14:10:00,240.45,240.55,240.3,240.46,8493.0,215.0914,215.1808,214.9572,215.1003,8493.0
2018-05-29 14:15:00,240.45,240.57,240.3,240.46,8105.0,215.0914,215.1987,214.9572,215.1003,8105.0
2018-05-29 14:20:00,240.48,240.61,240.24,240.55,18809.0,215.1182,215.2345,214.9035,215.1808,18809.0
2018-05-29 14:25:00,240.61,241.22,240.55,241.21,25041.0,215.2345,215.7802,215.1808,215.7712,25041.0
2018-05-29 14:30:00,241.14,241.3,241.06,241.19,11261.0,215.7086,215.8517,215.6371,215.7533,11261.0
2018-05-29 14:35:00,241.14,241.24,240.88,240.91,9209.0,215.7086,215.7981,215.476,215.5029,9209.0
2018-05-29 14:40:00,240.94,241.07,240.54,240.6,16413.0,215.5297,215.646,215.1719,215.2256,16413.0
2018-05-29 14:45:00,240.55,240.9,240.54,240.75,12400.0,215.1808,215.4939,215.1719,215.3597,12400.0
2018-05-29 14:50:00,240.68,240.74,240.55,240.7,14763.0,215.2971,215.3508,215.1808,215.315,14763.0
2018-05-29 14:55:00,240.72,240.8,240.59,240.75,15670.0,215.3329,215.4045,215.2166,215.3597,15670.0
2018-05-29 15:00:00,240.74,241.02,240.71,240.84,19533.0,215.3508,215.6013,215.324,215.4403,19533.0
2018-05-29 15:05:00,240.85,241.07,240.74,240.85,24744.0,215.4492,215.646,215.3508,215.4492,24744.0
2018-05-29 15:10:00,240.92,241.01,240.87,240.97,12774.0,215.5118,215.5923,215.4671,215.5565,12774.0
2018-05-29 15:15:00,240.93,241.16,240.9,241.12,19925.0,215.5208,215.7265,215.4939,215.6907,19925.0
2018-05-29 15:20:00,241.12,241.26,241.07,241.21,14669.0,215.6907,215.816,215.646,215.7712,14669.0
2018-05-29 15:25:00,241.22,241.32,240.99,241.19,18422.0,215.7802,215.8696,215.5744,215.7533,18422.0
2018-05-29 15:30:00,241.25,241.61,241.06,241.61,46698.0,215.807,216.129,215.6371,216.129,46698.0
2018-05-29 15:35:00,241.59,241.99,241.55,241.62,35612.0,216.1112,216.469,216.0754,216.138,35612.0
2018-05-29 15:40:00,241.69,241.93,241.47,241.93,32329.0,216.2006,216.4153,216.0038,216.4153,32329.0
2018-05-29 15:45:00,241.89,242.28,241.89,241.94,61579.0,216.3795,216.7284,216.3795,216.4242,61579.0
2018-05-29 15:50:00,241.98,242.21,241.87,242.06,47944.0,216.46,216.6658,216.3616,216.5316,47944.0
2018-05-29 15:55:00,242.09,242.21,241.88,242.14,134664.0,216.5584,216.6658,216.3706,216.6032,134664.0
2018-05-30 09:30:00,243.74,244.38,243.07,244.05,50578.0,218.0344,218.6069,217.4351,218.3117,50578.0
2018-05-30 09:35:00,244.22,244.44,243.82,243.91,19273.0,218.4638,218.6606,218.106,218.1865,19273.0
2018-05-30 09:40:00,244.03,244.2,243.56,243.69,9118.0,218.2938,218.4459,217.8734,217.9897,9118.0
2018-05-30 09:45:00,243.7,243.7,242.92,243.28,18435.0,217.9986,217.9986,217.3009,217.6229,18435.0
2018-05-30 09:50:00,243.09,243.57,242.95,243.49,16093.0,217.453,217.8823,217.3277,217.8108,16093.0
2018-05-30 09:55:00,243.43,243.9,243.2,243.89,21933.0,217.7571,218.1775,217.5514,218.1686,21933.0
2018-05-30 10:00:00,243.84,244.08,243.53,243.95,24764.0,218.1239,218.3386,217.8466,218.2223,24764.0
2018-05-30 10:05:00,243.89,244.01,243.21,243.21,9053.0,218.1686,218.2759,217.5603,217.5603,9053.0
2018-05-30 10:10:00,243.18,243.38,243.08,243.09,13236.0,217.5335,217.7124,217.444,217.453,13236.0
2018-05-30 10:15:00,243.1,243.45,242.94,243.25,17596.0,217.4619,217.775,217.3188,217.5961,17596.0
2018-05-30 10:20:00,243.17,243.2,242.98,243.07,6569.0,217.5245,217.5514,217.3546,217.4351,6569.0
2018-05-30 10:25:00,243.07,243.62,243.07,243.59,11381.0,217.4351,217.9271,217.4351,217.9002,11381.0
2018-05-30 10:30:00,243.59,244.17,243.58,244.06,19849.0,217.9002,218.4191,217.8913,218.3207,19849.0
2018-05-30 10:35:00,244.02,244.35,244.02,244.27,35537.0,218.2849,218.5801,218.2849,218.5085,35537.0
2018-05-30 10:40:00,244.31,244.33,243.98,244.21,19618.0,218.5443,218.5622,218.2491,218.4548,19618.0
2018-05-30 10:45:00,244.27,244.79,244.09,244.75,22946.0,218.5085,218.9737,218.3475,218.9379,22946.0
2018-05-30 10:50:00,244.77,244.93,244.74,244.88,9832.0,218.9558,219.0989,218.9289,219.0542,9832.0
2018-05-30 10:55:00,244.88,244.88,244.47,244.53,8663.0,219.0542,219.0542,218.6874,218.7411,8663.0
2018-05-30 11:00:00,244.63,244.85,244.48,244.55,7778.0,218.8306,219.0273,218.6964,218.759,7778.0
2018-05-30 11:05:00,244.55,244.56,244.37,244.5,15740.0,218.759,218.7679,218.598,218.7143,15740.0
2018-05-30 11:10:00,244.47,244.76,244.47,244.76,11108.0,218.6874,218.9468,218.6874,218.9468,11108.0
2018-05-30 11:15:00,244.77,244.88,244.67,244.84,10183.0,218.9558,219.0542,218.8663,219.0184,10183.0
2018-05-30 11:20:00,244.9,244.92,244.67,244.73,7142.0,219.0721,219.09,218.8663,218.92,7142.0
2018-05-30 11:25:00,244.71,244.89,244.39,244.39,7528.0,218.9021,219.0631,218.6159,218.6159,7528.0
2018-05-30 11:30:00,244.41,244.97,244.37,244.85,11775.0,218.6338,219.1347,218.598,219.0273,11775.0
2018-05-30 11:35:00,244.86,245.0,244.5,244.58,28612.0,219.0363,219.1615,218.7143,218.7858,28612.0
2018-05-30 11:40:00,244.62,244.62,244.18,244.43,19858.0,218.8216,218.8216,218.428,218.6516,19858.0
2018-05-30 11:45:00,244.45,244.62,244.41,244.46,5480.0,218.6695,218.8216,218.6338,218.6785,5480.0
2018-05-30 11:50:00,244.44,244.57,244.34,244.54,8601.0,218.6606,218.7769,218.5711,218.75,8601.0
2018-05-30 11:55:00,244.46,244.94,244.34,244.86,17879.0,218.6785,219.1079,218.5711,219.0363,17879.0
2018-05-30 12:00:00,244.9,245.0,244.84,244.87,14641.0,219.0721,219.1615,219.0184,219.0452,14641.0
2018-05-30 12:05:00,244.93,245.02,244.8,244.8,22824.0,219.0989,219.1794,218.9826,218.9826,22824.0
2018-05-30 12:10:00,244.84,244.93,244.79,244.82,9527.0,219.0184,219.0989,218.9737,219.0005,9527.0
2018-05-30 12:15:00,244.84,245.04,244.75,244.99,13715.0,219.0184,219.1973,218.9379,219.1526,13715.0
2018-05-30 12:20:00,244.99,245.13,244.82,245.13,11437.0,219.1526,219.2778,219.0005,219.2778,11437.0
2018-05-30 12:25:00,245.12,245.27,245.06,245.15,7229.0,219.2689,219.4031,219.2152,219.2957,7229.0
2018-05-30 12:30:00,245.06,245.36,245.06,245.3,6443.0,219.2152,219.4836,219.2152,219.4299,6443.0
2018-05-30 12:35:00,245.3,245.36,244.78,244.78,15328.0,219.4299,219.4836,218.9647,218.9647,15328.0
2018-05-30 12:40:00,244.72,245.11,244.64,244.68,14679.0,218.9111,219.2599,218.8395,218.8753,14679.0
2018-05-30 12:45:00,244.71,244.93,244.61,244.87,7292.0,218.9021,219.0989,218.8127,219.0452,7292.0
2018-05-30 12:50:00,244.88,245.14,244.87,245.05,8644.0,219.0542,219.2868,219.0452,219.2063,8644.0
2018-05-30 12:55:00,245.07,245.09,244.92,244.97,8871.0,219.2241,219.242,219.09,219.1347,8871.0
2018-05-30 13:00:00,244.99,244.99,244.88,244.96,10048.0,219.1526,219.1526,219.0542,219.1257,10048.0
2018-05-30 13:05:00,244.97,245.18,244.97,245.13,6854.0,219.1347,219.3225,219.1347,219.2778,6854.0
2018-05-30 13:10:00,245.12,245.17,244.96,245.03,14280.0,219.2689,219.3136,219.1257,219.1884,14280.0
2018-05-30 13:15:00,245.05,245.53,245.02,245.53,20544.0,219.2063,219.6356,219.1794,219.6356,20544.0
2018-05-30 13:20:00,245.54,245.69,245.47,245.51,6230.0,219.6446,219.7788,219.582,219.6177,6230.0
2018-05-30 13:25:00,245.52,245.54,245.23,245.25,7403.0,219.6267,219.6446,219.3673,219.3852,7403.0
2018-05-30 13:30:00,245.27,245.34,245.21,245.33,6158.0,219.4031,219.4657,219.3494,219.4567,6158.0
2018-05-30 13:35:00,245.31,245.36,245.23,245.36,9808.0,219.4388,219.4836,219.3673,219.4836,9808.0
2018-05-30 13:40:00,245.34,245.49,245.23,245.43,14707.0,219.4657,219.5999,219.3673,219.5462,14707.0
2018-05-30 13:45:00,245.44,245.53,245.41,245.53,13160.0,219.5551,219.6356,219.5283,219.6356,13160.0
2018-05-30 13:50:00,245.54,245.75,245.48,245.6,15378.0,219.6446,219.8324,219.5909,219.6983,15378.0
2018-05-30 13:55:00,245.6,245.67,245.42,245.48,7144.0,219.6983,219.7609,219.5372,219.5909,7144.0
2018-05-30 14:00:00,245.48,245.65,245.44,245.56,6562.0,219.5909,219.743,219.5551,219.6625,6562.0
2018-05-30 14:05:00,245.54,245.69,245.54,245.56,15950.0,219.6446,219.7788,219.6446,219.6625,15950.0
2018-05-30 14:10:00,245.55,245.55,245.23,245.3,10106.0,219.6535,219.6535,219.3673,219.4299,10106.0
2018-05-30 14:15:00,245.35,245.38,245.06,245.16,9921.0,219.4746,219.5015,219.2152,219.3047,9921.0
2018-05-30 14:20:00,245.19,245.3,245.11,245.17,17437.0,219.3315,219.4299,219.2599,219.3136,17437.0
2018-05-30 14:25:00,245.18,245.29,245.15,245.27,8754.0,219.3225,219.4209,219.2957,219.4031,8754.0
2018-05-30 14:30:00,245.2,245.57,245.15,245.56,7865.0,219.3404,219.6714,219.2957,219.6625,7865.0
2018-05-30 14:35:00,245.5,245.6,245.42,245.46,8010.0,219.6088,219.6983,219.5372,219.573,8010.0
2018-05-30 14:40:00,245.45,245.52,245.26,245.34,11565.0,219.5641,219.6267,219.3941,219.4657,11565.0
2018-05-30 14:45:00,245.37,245.49,245.24,245.46,13677.0,219.4925,219.5999,219.3762,219.573,13677.0
2018-05-30 14:50:00,245.45,245.57,245.33,245.33,10656.0,219.5641,219.6714,219.4567,219.4567,10656.0
2018-05-30 14:55:00,245.38,245.46,245.3,245.41,10281.0,219.5015,219.573,219.4299,219.5283,10281.0
2018-05-30 15:00:00,245.44,245.55,245.27,245.3,12866.0,219.5551,219.6535,219.4031,219.4299,12866.0
2018-05-30 15:05:00,245.3,245.31,244.83,244.85,18804.0,219.4299,219.4388,219.0095,219.0273,18804.0
2018-05-30 15:10:00,244.87,244.97,244.77,244.9,20214.0,219.0452,219.1347,218.9558,219.0721,20214.0
2018-05-30 15:15:00,244.89,245.12,244.83,245.09,14118.0,219.0631,219.2689,219.0095,219.242,14118.0
2018-05-30 15:20:00,245.11,245.14,244.96,245.01,12333.0,219.2599,219.2868,219.1257,219.1705,12333.0
2018-05-30 15:25:00,245.04,245.25,245.02,245.2,19626.0,219.1973,219.3852,219.1794,219.3404,19626.0
2018-05-30 15:30:00,245.19,245.22,244.99,245.04,22668.0,219.3315,219.3583,219.1526,219.1973,22668.0
2018-05-30 15:35:00,245.06,245.11,244.83,244.91,21317.0,219.2152,219.2599,219.0095,219.081,21317.0
2018-05-30 15:40:00,244.89,244.98,244.83,244.93,15790.0,219.0631,219.1436,219.0095,219.0989,15790.0
2018-05-30 15:45:00,244.82,245.0,244.75,244.99,25249.0,219.0005,219.1615,218.9379,219.1526,25249.0
2018-05-30 15:50:00,244.99,245.26,244.96,245.2,28274.0,219.1526,219.3941,219.1257,219.3404,28274.0
2018-05-30 15:55:00,245.19,245.23,244.96,244.97,222485.0,219.3315,219.3673,219.1257,219.1347,222485.0
2018-05-31 09:30:00,244.21,244.75,243.0,243.67,57000.0,218.4548,218.9379,217.3725,217.9718,57000.0
2018-05-31 09:35:00,243.51,243.84,243.21,243.47,19026.0,217.8287,218.1239,217.5603,217.7929,19026.0
2018-05-31 09:40:00,243.53,243.76,243.3,243.34,33493.0,217.8466,218.0523,217.6408,217.6766,33493.0
2018-05-31 09:45:00,243.37,243.44,243.0,243.22,16723.0,217.7034,217.7661,217.3725,217.5693,16723.0
2018-05-31 09:50:00,243.14,243.65,243.13,243.63,21689.0,217.4977,217.9539,217.4887,217.936,21689.0
2018-05-31 09:55:00,243.53,243.62,243.16,243.23,10983.0,217.8466,217.9271,217.5156,217.5782,10983.0
2018-05-31 10:00:00,243.34,243.75,243.3,243.59,8287.0,217.6766,218.0434,217.6408,217.9002,8287.0
2018-05-31 10:05:00,243.56,243.66,243.3,243.66,10825.0,217.8734,217.9629,217.6408,217.9629,10825.0
2018-05-31 10:10:00,243.66,243.87,243.39,243.84,19206.0,217.9629,218.1507,217.7213,218.1239,19206.0
2018-05-31 10:15:00,243.94,243.97,243.19,243.19,14100.0,218.2133,218.2402,217.5424,217.5424,14100.0
2018-05-31 10:20:00,243.25,243.53,243.16,243.51,15844.0,217.5961,217.8466,217.5156,217.8287,15844.0
2018-05-31 10:25:00,243.59,243.62,243.35,243.41,16672.0,217.9002,217.9271,217.6855,217.7392,16672.0
2018-05-31 10:30:00,243.47,243.64,243.31,243.44,14195.0,217.7929,217.945,217.6498,217.7661,14195.0
2018-05-31 10:35:00,243.49,243.52,243.01,243.05,21531.0,217.8108,217.8376,217.3814,217.4172,21531.0
2018-05-31 10:40:00,243.01,243.18,242.85,242.92,13656.0,217.3814,217.5335,217.2383,217.3009,13656.0
2018-05-31 10:45:00,242.86,242.88,242.52,242.6,17815.0,217.2472,217.2651,216.9431,217.0146,17815.0
2018-05-31 10:50:00,242.53,242.53,241.83,242.1,24224.0,216.952,216.952,216.3258,216.5674,24224.0
2018-05-31 10:55:00,242.13,242.46,241.82,242.24,13304.0,216.5942,216.8894,216.3169,216.6926,13304.0
2018-05-31 11:00:00,242.22,242.38,242.03,242.29,17282.0,216.6747,216.8178,216.5048,216.7373,17282.0
2018-05-31 11:05:00,242.2,242.2,241.89,242.02,20541.0,216.6568,216.6568,216.3795,216.4958,20541.0
2018-05-31 11:10:00,242.03,242.08,241.91,241.91,9672.0,216.5048,216.5495,216.3974,216.3974,9672.0
2018-05-31 11:15:00,241.9,241.94,241.69,241.79,13483.0,216.3885,216.4242,216.2006,216.2901,13483.0
2018-05-31 11:20:00,241.74,241.96,241.69,241.7,18260.0,216.2453,216.4421,216.2006,216.2096,18260.0
2018-05-31 11:25:00,241.72,242.11,241.65,242.11,10632.0,216.2274,216.5763,216.1648,216.5763,10632.0
2018-05-31 11:30:00,242.11,242.15,241.99,241.99,7820.0,216.5763,216.6121,216.469,216.469,7820.0
2018-05-31 11:35:00,242.03,242.63,241.75,242.45,37898.0,216.5048,217.0415,216.2543,216.8805,37898.0
2018-05-31 11:40:00,242.5,243.04,242.49,243.0,12451.0,216.9252,217.4082,216.9162,217.3725,12451.0
2018-05-31 11:45:00,243.04,243.11,242.75,242.86,13924.0,217.4082,217.4709,217.1488,217.2472,13924.0
2018-05-31 11:50:00,242.86,242.9,242.56,242.74,9087.0,217.2472,217.283,216.9789,217.1399,9087.0
2018-05-31 11:55:00,242.79,242.81,242.54,242.66,11545.0,217.1846,217.2025,216.961,217.0683,11545.0
2018-05-31 12:00:00,242.66,242.75,242.4,242.49,7660.0,217.0683,217.1488,216.8357,216.9162,7660.0
2018-05-31 12:05:00,242.55,242.55,241.98,241.98,8883.0,216.9699,216.9699,216.46,216.46,8883.0
2018-05-31 12:10:00,242.04,242.17,241.81,241.81,12943.0,216.5137,216.63,216.308,216.308,12943.0
2018-05-31 12:15:00,241.77,242.0,241.76,241.94,8846.0,216.2722,216.4779,216.2632,216.4242,8846.0
2018-05-31 12:20:00,242.02,242.03,241.8,241.86,5181.0,216.4958,216.5048,216.299,216.3527,5181.0
2018-05-31 12:25:00,241.8,241.87,241.6,241.67,12807.0,216.299,216.3616,216.1201,216.1827,12807.0
2018-05-31 12:30:00,241.67,241.87,241.64,241.68,5735.0,216.1827,216.3616,216.1559,216.1917,5735.0
2018-05-31 12:35:00,241.72,241.82,241.59,241.74,8549.0,216.2274,216.3169,216.1112,216.2453,8549.0
2018-05-31 12:40:00,241.77,241.77,241.63,241.76,4528.0,216.2722,216.2722,216.1469,216.2632,4528.0
2018-05-31 12:45:00,241.78,241.89,241.71,241.89,4761.0,216.2811,216.3795,216.2185,216.3795,4761.0
2018-05-31 12:50:00,241.89,241.92,241.78,241.86,6091.0,216.3795,216.4064,216.2811,216.3527,6091.0
2018-05-31 12:55:00,241.81,241.88,241.72,241.83,10523.0,216.308,216.3706,216.2274,216.3258,10523.0
2018-05-31 13:00:00,241.85,241.87,241.65,241.66,9322.0,216.3437,216.3616,216.1648,216.1738,9322.0
2018-05-31 13:05:00,241.66,241.66,241.47,241.47,4590.0,216.1738,216.1738,216.0038,216.0038,4590.0
2018-05-31 13:10:00,241.44,241.48,241.13,241.24,11018.0,215.977,216.0128,215.6997,215.7981,11018.0
2018-05-31 13:15:00,241.27,241.43,241.26,241.41,6568.0,215.8249,215.968,215.816,215.9501,6568.0
2018-05-31 13:20:00,241.43,241.58,241.39,241.53,8748.0,215.968,216.1022,215.9323,216.0575,8748.0
2018-05-31 13:25:00,241.53,241.8,241.49,241.8,9250.0,216.0575,216.299,216.0217,216.299,9250.0
2018-05-31 13:30:00,241.82,241.84,241.57,241.58,7060.0,216.3169,216.3348,216.0933,216.1022,7060.0
2018-05-31 13:35:00,241.57,241.57,241.4,241.43,12437.0,216.0933,216.0933,215.9412,215.968,12437.0
2018-05-31 13:40:00,241.44,241.56,241.1,241.13,9287.0,215.977,216.0843,215.6728,215.6997,9287.0
2018-05-31 13:45:00,241.15,241.23,241.13,241.16,5923.0,215.7176,215.7891,215.6997,215.7265,5923.0
2018-05-31 13:50:00,241.17,241.35,240.9,241.27,26828.0,215.7355,215.8965,215.4939,215.8249,26828.0
2018-05-31 13:55:00,241.3,241.34,240.85,240.94,22036.0,215.8517,215.8875,215.4492,215.5297,22036.0
2018-05-31 14:00:00,240.9,240.94,240.67,240.92,24904.0,215.4939,215.5297,215.2882,215.5118,24904.0
2018-05-31 14:05:00,240.94,241.05,240.83,240.86,33808.0,215.5297,215.6281,215.4313,215.4581,33808.0
2018-05-31 14:10:00,240.86,241.16,240.86,241.08,21395.0,215.4581,215.7265,215.4581,215.6549,21395.0
2018-05-31 14:15:00,241.08,241.56,241.01,241.52,33943.0,215.6549,216.0843,215.5923,216.0485,33943.0
2018-05-31 14:20:00,241.52,241.67,241.52,241.65,9259.0,216.0485,216.1827,216.0485,216.1648,9259.0
2018-05-31 14:25:00,241.66,241.8,241.65,241.75,18216.0,216.1738,216.299,216.1648,216.2543,18216.0
2018-05-31 14:30:00,241.69,241.83,241.56,241.59,14507.0,216.2006,216.3258,216.0843,216.1112,14507.0
2018-05-31 14:35:00,241.55,241.57,241.24,241.31,16341.0,216.0754,216.0933,215.7981,215.8607,16341.0
2018-05-31 14:40:00,241.32,241.33,241.1,241.29,17839.0,215.8696,215.8786,215.6728,215.8428,17839.0
2018-05-31 14:45:00,241.29,241.3,241.1,241.3,15270.0,215.8428,215.8517,215.6728,215.8517,15270.0
2018-05-31 14:50:00,241.29,241.73,241.2,241.71,15528.0,215.8428,216.2364,215.7623,216.2185,15528.0
2018-05-31 14:55:00,241.68,241.77,241.45,241.61,13403.0,216.1917,216.2722,215.9859,216.129,13403.0
2018-05-31 15:00:00,241.61,241.74,241.32,241.4,15408.0,216.129,216.2453,215.8696,215.9412,15408.0
2018-05-31 15:05:00,241.42,241.64,241.4,241.58,17196.0,215.9591,216.1559,215.9412,216.1022,17196.0
2018-05-31 15:10:00,241.56,241.62,241.47,241.58,22893.0,216.0843,216.138,216.0038,216.1022,22893.0
2018-05-31 15:15:00,241.55,241.67,241.34,241.41,30053.0,216.0754,216.1827,215.8875,215.9501,30053.0
2018-05-31 15:20:00,241.41,241.64,241.33,241.4,31846.0,215.9501,216.1559,215.8786,215.9412,31846.0
2018-05-31 15:25:00,241.43,241.66,241.4,241.61,13218.0,215.968,216.1738,215.9412,216.129,13218.0
2018-05-31 15:30:00,241.59,241.61,241.24,241.25,39729.0,216.1112,216.129,215.7981,215.807,39729.0
2018-05-31 15:35:00,241.26,241.6,241.26,241.56,45551.0,215.816,216.1201,215.816,216.0843,45551.0
2018-05-31 15:40:00,241.54,241.58,241.16,241.25,23003.0,216.0664,216.1022,215.7265,215.807,23003.0
2018-05-31 15:45:00,241.26,241.56,241.19,241.55,55323.0,215.816,216.0843,215.7533,216.0754,55323.0
2018-05-31 15:50:00,241.52,241.65,241.47,241.54,82693.0,216.0485,216.1648,216.0038,216.0664,82693.0
2018-05-31 15:55:00,241.52,241.93,241.46,241.5,208022.0,216.0485,216.4153,215.9949,216.0307,208022.0
2018-06-01 09:30:00,243.74,243.74,242.43,243.16,63968.0,218.0344,218.0344,216.8626,217.5156,63968.0
2018-06-01 09:35:00,243.18,243.62,242.84,242.84,26040.0,217.5335,217.9271,217.2293,217.2293,26040.0
2018-06-01 09:40:00,242.79,242.88,242.34,242.74,16882.0,217.1846,217.2651,216.7821,217.1399,16882.0
2018-06-01 09:45:00,242.75,242.84,241.91,242.13,21266.0,217.1488,217.2293,216.3974,216.5942,21266.0
2018-06-01 09:50:00,242.07,242.27,241.62,241.65,22570.0,216.5405,216.7194,216.138,216.1648,22570.0
2018-06-01 09:55:00,241.57,242.0,241.29,242.0,29917.0,216.0933,216.4779,215.8428,216.4779,29917.0
2018-06-01 10:00:00,241.88,242.04,241.5,241.5,16981.0,216.3706,216.5137,216.0307,216.0307,16981.0
2018-06-01 10:05:00,241.55,241.76,241.53,241.65,15969.0,216.0754,216.2632,216.0575,216.1648,15969.0
2018-06-01 10:10:00,241.68,242.21,241.62,241.96,20012.0,216.1917,216.6658,216.138,216.4421,20012.0
2018-06-01 10:15:00,241.92,241.92,241.34,241.57,41334.0,216.4064,216.4064,215.8875,216.0933,41334.0
2018-06-01 10:20:00,241.61,242.35,241.43,242.07,20930.0,216.129,216.791,215.968,216.5405,20930.0
2018-06-01 10:25:00,241.95,241.95,241.59,241.8,60806.0,216.4332,216.4332,216.1112,216.299,60806.0
2018-06-01 10:30:00,241.8,242.13,241.78,241.86,12049.0,216.299,216.5942,216.2811,216.3527,12049.0
2018-06-01 10:35:00,241.8,241.85,241.43,241.72,14503.0,216.299,216.3437,215.968,216.2274,14503.0
2018-06-01 10:40:00,241.64,241.68,241.39,241.52,29875.0,216.1559,216.1917,215.9323,216.0485,29875.0
2018-06-01 10:45:00,241.49,241.86,241.48,241.59,173479.0,216.0217,216.3527,216.0128,216.1112,173479.0
2018-06-01 10:50:00,241.53,241.92,241.47,241.91,18818.0,216.0575,216.4064,216.0038,216.3974,18818.0
2018-06-01 10:55:00,241.87,242.04,241.59,241.65,23191.0,216.3616,216.5137,216.1112,216.1648,23191.0
2018-06-01 11:00:00,241.67,242.25,241.66,242.13,22051.0,216.1827,216.7016,216.1738,216.5942,22051.0
2018-06-01 11:05:00,242.1,242.16,242.01,242.03,9670.0,216.5674,216.621,216.4869,216.5048,9670.0
2018-06-01 11:10:00,242.03,242.14,241.79,241.88,18411.0,216.5048,216.6032,216.2901,216.3706,18411.0
2018-06-01 11:15:00,241.84,242.2,241.84,242.14,10201.0,216.3348,216.6568,216.3348,216.6032,10201.0
2018-06-01 11:20:00,242.12,242.21,241.76,241.83,15113.0,216.5853,216.6658,216.2632,216.3258,15113.0
2018-06-01 11:25:00,241.86,241.98,241.49,241.5,16842.0,216.3527,216.46,216.0217,216.0307,16842.0
2018-06-01 11:30:00,241.5,241.75,241.48,241.52,18362.0,216.0307,216.2543,216.0128,216.0485,18362.0
2018-06-01 11:35:00,241.56,241.66,241.5,241.55,17473.0,216.0843,216.1738,216.0307,216.0754,17473.0
2018-06-01 11:40:00,241.58,241.69,241.44,241.52,22900.0,216.1022,216.2006,215.977,216.0485,22900.0
2018-06-01 11:45:00,241.53,241.7,241.48,241.52,51036.0,216.0575,216.2096,216.0128,216.0485,51036.0
2018-06-01 11:50:00,241.52,241.73,241.52,241.6,7106.0,216.0485,216.2364,216.0485,216.1201,7106.0
2018-06-01 11:55:00,241.62,241.82,241.59,241.78,5607.0,216.138,216.3169,216.1112,216.2811,5607.0
2018-06-01 12:00:00,241.82,242.29,241.79,242.08,14493.0,216.3169,216.7373,216.2901,216.5495,14493.0
2018-06-01 12:05:00,242.04,242.1,241.86,241.99,6267.0,216.5137,216.5674,216.3527,216.469,6267.0
2018-06-01 12:10:00,242.03,242.08,241.88,242.02,8182.0,216.5048,216.5495,216.3706,216.4958,8182.0
2018-06-01 12:15:00,241.98,242.04,241.74,241.8,19628.0,216.46,216.5137,216.2453,216.299,19628.0
2018-06-01 12:20:00,241.82,241.92,241.66,241.69,9377.0,216.3169,216.4064,216.1738,216.2006,9377.0
2018-06-01 12:25:00,241.73,241.81,241.59,241.74,17721.0,216.2364,216.308,216.1112,216.2453,17721.0
2018-06-01 12:30:00,241.73,241.86,241.73,241.86,5933.0,216.2364,216.3527,216.2364,216.3527,5933.0
2018-06-01 12:35:00,241.86,242.2,241.82,242.15,10804.0,216.3527,216.6568,216.3169,216.6121,10804.0
2018-06-01 12:40:00,242.13,242.42,242.13,242.42,10333.0,216.5942,216.8536,216.5942,216.8536,10333.0
2018-06-01 12:45:00,242.41,242.56,242.37,242.49,13937.0,216.8447,216.9789,216.8089,216.9162,13937.0
2018-06-01 12:50:00,242.47,242.56,242.39,242.49,17936.0,216.8984,216.9789,216.8268,216.9162,17936.0
2018-06-01 12:55:00,242.49,242.85,242.42,242.83,11339.0,216.9162,217.2383,216.8536,217.2204,11339.0
2018-06-01 13:00:00,242.81,242.81,242.64,242.7,3500.0,217.2025,217.2025,217.0504,217.1041,3500.0
2018-06-01 13:05:00,242.66,242.8,242.58,242.8,9064.0,217.0683,217.1935,216.9968,217.1935,9064.0
2018-06-01 13:10:00,242.8,242.84,242.71,242.76,4689.0,217.1935,217.2293,217.113,217.1578,4689.0
2018-06-01 13:15:00,242.76,242.82,242.7,242.7,5800.0,217.1578,217.2114,217.1041,217.1041,5800.0
2018-06-01 13:20:00,242.69,242.98,242.67,242.95,9295.0,217.0951,217.3546,217.0773,217.3277,9295.0
2018-06-01 13:25:00,242.98,243.05,242.92,242.93,6024.0,217.3546,217.4172,217.3009,217.3098,6024.0
2018-06-01 13:30:00,242.94,243.0,242.8,242.84,6290.0,217.3188,217.3725,217.1935,217.2293,6290.0
2018-06-01 13:35:00,242.81,242.81,242.57,242.64,5406.0,217.2025,217.2025,216.9878,217.0504,5406.0
2018-06-01 13:40:00,242.65,242.65,242.47,242.56,11504.0,217.0594,217.0594,216.8984,216.9789,11504.0
2018-06-01 13:45:00,242.58,242.6,242.28,242.29,29601.0,216.9968,217.0146,216.7284,216.7373,29601.0
2018-06-01 13:50:00,242.31,242.58,242.31,242.58,8515.0,216.7552,216.9968,216.7552,216.9968,8515.0
2018-06-01 13:55:00,242.54,242.73,242.53,242.64,8054.0,216.961,217.1309,216.952,217.0504,8054.0
2018-06-01 14:00:00,242.61,242.65,242.48,242.61,5971.0,217.0236,217.0594,216.9073,217.0236,5971.0
2018-06-01 14:05:00,242.65,242.66,242.44,242.62,7523.0,217.0594,217.0683,216.8715,217.0325,7523.0
2018-06-01 14:10:00,242.6,242.88,242.57,242.88,12379.0,217.0146,217.2651,216.9878,217.2651,12379.0
2018-06-01 14:15:00,242.86,242.91,242.79,242.86,6100.0,217.2472,217.2919,217.1846,217.2472,6100.0
2018-06-01 14:20:00,242.87,243.0,242.87,242.92,6527.0,217.2562,217.3725,217.2562,217.3009,6527.0
2018-06-01 14:25:00,242.92,242.94,242.65,242.74,12661.0,217.3009,217.3188,217.0594,217.1399,12661.0
2018-06-01 14:30:00,242.77,242.81,242.49,242.65,9868.0,217.1667,217.2025,216.9162,217.0594,9868.0
2018-06-01 14:35:00,242.65,242.84,242.61,242.84,49212.0,217.0594,217.2293,217.0236,217.2293,49212.0
2018-06-01 14:40:00,242.84,243.06,242.8,243.06,6587.0,217.2293,217.4261,217.1935,217.4261,6587.0
2018-06-01 14:45:00,243.05,243.15,243.04,243.15,7490.0,217.4172,217.5066,217.4082,217.5066,7490.0
2018-06-01 14:50:00,243.17,243.2,243.09,243.2,8923.0,217.5245,217.5514,217.453,217.5514,8923.0
2018-06-01 14:55:00,243.2,243.31,243.05,243.18,11778.0,217.5514,217.6498,217.4172,217.5335,11778.0
2018-06-01 15:00:00,243.18,243.28,243.03,243.2,15416.0,217.5335,217.6229,217.3993,217.5514,15416.0
2018-06-01 15:05:00,243.13,243.16,242.75,242.83,12323.0,217.4887,217.5156,217.1488,217.2204,12323.0
2018-06-01 15:10:00,242.8,242.86,242.64,242.74,17313.0,217.1935,217.2472,217.0504,217.1399,17313.0
2018-06-01 15:15:00,242.72,242.73,242.6,242.68,7365.0,217.122,217.1309,217.0146,217.0862,7365.0
2018-06-01 15:20:00,242.65,242.69,242.6,242.64,18218.0,217.0594,217.0951,217.0146,217.0504,18218.0
2018-06-01 15:25:00,242.64,242.72,242.57,242.71,10107.0,217.0504,217.122,216.9878,217.113,10107.0
2018-06-01 15:30:00,242.71,242.89,242.68,242.8,16714.0,217.113,217.2741,217.0862,217.1935,16714.0
2018-06-01 15:35:00,242.82,242.93,242.75,242.88,14021.0,217.2114,217.3098,217.1488,217.2651,14021.0
2018-06-01 15:40:00,242.86,242.86,242.75,242.82,15415.0,217.2472,217.2472,217.1488,217.2114,15415.0
2018-06-01 15:45:00,242.82,242.88,242.66,242.7,26109.0,217.2114,217.2651,217.0683,217.1041,26109.0
2018-06-01 15:50:00,242.69,243.06,242.63,243.06,75072.0,217.0951,217.4261,217.0415,217.4261,75072.0
2018-06-01 15:55:00,243.02,243.4,242.99,243.3,153693.0,217.3903,217.7303,217.3635,217.6408,153693.0
2018-06-04 09:30:00,244.0,244.0,243.41,243.76,63777.0,218.267,218.267,217.7392,218.0523,63777.0
2018-06-04 09:35:00,243.84,244.33,243.14,243.52,28981.0,218.1239,218.5622,217.4977,217.8376,28981.0
2018-06-04 09:40:00,243.47,243.56,243.02,243.05,38929.0,217.7929,217.8734,217.3903,217.4172,38929.0
2018-06-04 09:45:00,243.11,243.18,242.75,242.87,17393.0,217.4709,217.5335,217.1488,217.2562,17393.0
2018-06-04 09:50:00,242.99,243.37,242.98,243.17,16049.0,217.3635,217.7034,217.3546,217.5245,16049.0
2018-06-04 09:55:00,243.11,243.47,242.86,242.86,12419.0,217.4709,217.7929,217.2472,217.2472,12419.0
2018-06-04 10:00:00,243.01,243.37,242.9,243.05,16329.0,217.3814,217.7034,217.283,217.4172,16329.0
2018-06-04 10:05:00,242.92,243.34,242.74,243.19,13242.0,217.3009,217.6766,217.1399,217.5424,13242.0
2018-06-04 10:10:00,243.25,243.79,243.19,243.76,12131.0,217.5961,218.0791,217.5424,218.0523,12131.0
2018-06-04 10:15:00,243.76,244.26,243.75,244.26,19287.0,218.0523,218.4996,218.0434,218.4996,19287.0
2018-06-04 10:20:00,244.27,244.66,244.19,244.5,21115.0,218.5085,218.8574,218.437,218.7143,21115.0
2018-06-04 10:25:00,244.44,244.48,244.07,244.18,10279.0,218.6606,218.6964,218.3296,218.428,10279.0
2018-06-04 10:30:00,244.08,244.45,243.89,244.45,23500.0,218.3386,218.6695,218.1686,218.6695,23500.0
2018-06-04 10:35:00,244.41,244.5,244.2,244.5,16080.0,218.6338,218.7143,218.4459,218.7143,16080.0
2018-06-04 10:40:00,244.46,244.55,244.31,244.55,9633.0,218.6785,218.759,218.5443,218.759,9633.0
2018-06-04 10:45:00,244.58,244.85,244.58,244.8,18834.0,218.7858,219.0273,218.7858,218.9826,18834.0
2018-06-04 10:50:00,244.78,244.88,244.61,244.83,18846.0,218.9647,219.0542,218.8127,219.0095,18846.0
2018-06-04 10:55:00,244.81,245.14,244.78,245.13,24389.0,218.9916,219.2868,218.9647,219.2778,24389.0
2018-06-04 11:00:00,245.12,245.24,244.94,244.97,26928.0,219.2689,219.3762,219.1079,219.1347,26928.0
2018-06-04 11:05:00,244.96,244.96,244.51,244.61,12534.0,219.1257,219.1257,218.7232,218.8127,12534.0
2018-06-04 11:10:00,244.61,244.87,244.6,244.63,7419.0,218.8127,219.0452,218.8037,218.8306,7419.0
2018-06-04 11:15:00,244.71,244.84,244.65,244.79,6558.0,218.9021,219.0184,218.8484,218.9737,6558.0
2018-06-04 11:20:00,244.83,244.87,244.61,244.68,6356.0,219.0095,219.0452,218.8127,218.8753,6356.0
2018-06-04 11:25:00,244.69,245.15,244.69,245.15,7155.0,218.8842,219.2957,218.8842,219.2957,7155.0
2018-06-04 11:30:00,245.07,245.19,244.97,244.99,11564.0,219.2241,219.3315,219.1347,219.1526,11564.0
2018-06-04 11:35:00,244.97,245.09,244.87,245.08,4419.0,219.1347,219.242,219.0452,219.2331,4419.0
2018-06-04 11:40:00,245.1,245.12,244.9,244.96,6442.0,219.251,219.2689,219.0721,219.1257,6442.0
2018-06-04 11:45:00,244.95,245.03,244.86,245.03,48383.0,219.1168,219.1884,219.0363,219.1884,48383.0
2018-06-04 11:50:00,245.06,245.12,244.64,244.76,20895.0,219.2152,219.2689,218.8395,218.9468,20895.0
2018-06-04 11:55:00,244.8,245.04,244.8,244.89,9465.0,218.9826,219.1973,218.9826,219.0631,9465.0
2018-06-04 12:00:00,244.86,244.97,244.76,244.88,7138.0,219.0363,219.1347,218.9468,219.0542,7138.0
2018-06-04 12:05:00,244.91,245.0,244.8,244.84,7490.0,219.081,219.1615,218.9826,219.0184,7490.0
2018-06-04 12:10:00,244.79,244.87,244.6,244.61,28385.0,218.9737,219.0452,218.8037,218.8127,28385.0
2018-06-04 12:15:00,244.61,244.62,244.43,244.46,8723.0,218.8127,218.8216,218.6516,218.6785,8723.0
2018-06-04 12:20:00,244.45,244.75,244.45,244.56,5928.0,218.6695,218.9379,218.6695,218.7679,5928.0
2018-06-04 12:25:00,244.54,244.54,244.44,244.49,6725.0,218.75,218.75,218.6606,218.7053,6725.0
2018-06-04 12:30:00,244.48,244.69,244.47,244.64,5774.0,218.6964,218.8842,218.6874,218.8395,5774.0
2018-06-04 12:35:00,244.63,244.63,244.49,244.49,6062.0,218.8306,218.8306,218.7053,218.7053,6062.0
2018-06-04 12:40:00,244.55,244.58,244.46,244.49,3246.0,218.759,218.7858,218.6785,218.7053,3246.0
2018-06-04 12:45:00,244.53,244.74,244.51,244.72,6091.0,218.7411,218.9289,218.7232,218.9111,6091.0
2018-06-04 12:50:00,244.68,244.77,244.63,244.69,8008.0,218.8753,218.9558,218.8306,218.8842,8008.0
2018-06-04 12:55:00,244.67,244.67,244.47,244.51,10508.0,218.8663,218.8663,218.6874,218.7232,10508.0
2018-06-04 13:00:00,244.58,244.91,244.47,244.86,35534.0,218.7858,219.081,218.6874,219.0363,35534.0
2018-06-04 13:05:00,244.85,244.87,244.68,244.77,12408.0,219.0273,219.0452,218.8753,218.9558,12408.0
2018-06-04 13:10:00,244.75,244.77,244.65,244.75,13361.0,218.9379,218.9558,218.8484,218.9379,13361.0
2018-06-04 13:15:00,244.75,244.76,244.61,244.62,16479.0,218.9379,218.9468,218.8127,218.8216,16479.0
2018-06-04 13:20:00,244.64,244.68,244.44,244.49,32985.0,218.8395,218.8753,218.6606,218.7053,32985.0
2018-06-04 13:25:00,244.56,244.56,244.45,244.45,5910.0,218.7679,218.7679,218.6695,218.6695,5910.0
2018-06-04 13:30:00,244.49,244.56,244.42,244.42,10817.0,218.7053,218.7679,218.6427,218.6427,10817.0
2018-06-04 13:35:00,244.41,244.59,244.4,244.48,15717.0,218.6338,218.7948,218.6248,218.6964,15717.0
2018-06-04 13:40:00,244.48,244.56,244.37,244.47,9250.0,218.6964,218.7679,218.598,218.6874,9250.0
2018-06-04 13:45:00,244.48,244.52,244.43,244.45,7552.0,218.6964,218.7322,218.6516,218.6695,7552.0
2018-06-04 13:50:00,244.45,244.47,244.39,244.43,4597.0,218.6695,218.6874,218.6159,218.6516,4597.0
2018-06-04 13:55:00,244.4,244.43,244.2,244.2,14201.0,218.6248,218.6516,218.4459,218.4459,14201.0
2018-06-04 14:00:00,244.27,244.27,243.21,243.21,120974.0,218.5085,218.5085,217.5603,217.5603,120974.0
2018-06-04 14:05:00,243.24,243.74,242.84,243.72,97246.0,217.5871,218.0344,217.2293,218.0165,97246.0
2018-06-04 14:10:00,243.76,243.88,243.64,243.77,11209.0,218.0523,218.1596,217.945,218.0612,11209.0
2018-06-04 14:15:00,243.75,244.16,243.74,244.14,10319.0,218.0434,218.4101,218.0344,218.3922,10319.0
2018-06-04 14:20:00,244.14,244.25,244.11,244.11,10107.0,218.3922,218.4906,218.3654,218.3654,10107.0
2018-06-04 14:25:00,244.09,244.25,244.0,244.12,18157.0,218.3475,218.4906,218.267,218.3743,18157.0
2018-06-04 14:30:00,244.13,244.26,244.13,244.15,7468.0,218.3833,218.4996,218.3833,218.4012,7468.0
2018-06-04 14:35:00,244.2,244.31,244.08,244.3,7378.0,218.4459,218.5443,218.3386,218.5354,7378.0
2018-06-04 14:40:00,244.3,244.43,244.23,244.4,8827.0,218.5354,218.6516,218.4727,218.6248,8827.0
2018-06-04 14:45:00,244.39,244.45,244.32,244.45,11185.0,218.6159,218.6695,218.5532,218.6695,11185.0
2018-06-04 14:50:00,244.47,244.5,244.43,244.47,11985.0,218.6874,218.7143,218.6516,218.6874,11985.0
2018-06-04 14:55:00,244.47,244.59,244.25,244.52,77941.0,218.6874,218.7948,218.4906,218.7322,77941.0
2018-06-04 15:00:00,244.51,244.56,244.37,244.48,10819.0,218.7232,218.7679,218.598,218.6964,10819.0
2018-06-04 15:05:00,244.46,244.6,244.45,244.56,15078.0,218.6785,218.8037,218.6695,218.7679,15078.0
2018-06-04 15:10:00,244.56,244.75,244.51,244.7,11919.0,218.7679,218.9379,218.7232,218.8932,11919.0
2018-06-04 15:15:00,244.72,244.75,244.54,244.58,50179.0,218.9111,218.9379,218.75,218.7858,50179.0
2018-06-04 15:20:00,244.61,244.69,244.46,244.62,30995.0,218.8127,218.8842,218.6785,218.8216,30995.0
2018-06-04 15:25:00,244.64,244.8,244.64,244.66,23536.0,218.8395,218.9826,218.8395,218.8574,23536.0
2018-06-04 15:30:00,244.68,244.69,244.55,244.65,31025.0,218.8753,218.8842,218.759,218.8484,31025.0
2018-06-04 15:35:00,244.64,244.79,244.58,244.69,22980.0,218.8395,218.9737,218.7858,218.8842,22980.0
2018-06-04 15:40:00,244.68,244.99,244.67,244.94,31548.0,218.8753,219.1526,218.8663,219.1079,31548.0
2018-06-04 15:45:00,244.92,244.97,244.55,244.78,30035.0,219.09,219.1347,218.759,218.9647,30035.0
2018-06-04 15:50:00,244.84,245.09,244.76,244.99,48248.0,219.0184,219.242,218.9468,219.1526,48248.0
2018-06-04 15:55:00,244.99,245.02,244.6,244.63,99731.0,219.1526,219.1794,218.8037,218.8306,99731.0
2018-06-05 09:30:00,245.09,245.12,244.33,244.99,33796.0,219.242,219.2689,218.5622,219.1526,33796.0
2018-06-05 09:35:00,244.9,245.09,244.72,244.81,12266.0,219.0721,219.242,218.9111,218.9916,12266.0
2018-06-05 09:40:00,244.83,244.98,244.53,244.63,8090.0,219.0095,219.1436,218.7411,218.8306,8090.0
2018-06-05 09:45:00,244.75,244.85,243.84,244.07,51183.0,218.9379,219.0273,218.1239,218.3296,51183.0
2018-06-05 09:50:00,243.93,243.96,243.45,243.83,22269.0,218.2044,218.2312,217.775,218.1149,22269.0
2018-06-05 09:55:00,243.84,243.9,243.57,243.63,9564.0,218.1239,218.1775,217.8823,217.936,9564.0
2018-06-05 10:00:00,243.66,243.95,243.39,243.45,17590.0,217.9629,218.2223,217.7213,217.775,17590.0
2018-06-05 10:05:00,243.49,243.58,243.36,243.44,10130.0,217.8108,217.8913,217.6945,217.7661,10130.0
2018-06-05 10:10:00,243.46,243.54,242.87,242.87,20421.0,217.7839,217.8555,217.2562,217.2562,20421.0
2018-06-05 10:15:00,242.88,243.35,242.87,243.34,8652.0,217.2651,217.6855,217.2562,217.6766,8652.0
2018-06-05 10:20:00,243.3,243.39,243.08,243.08,7664.0,217.6408,217.7213,217.444,217.444,7664.0
2018-06-05 10:25:00,243.08,243.14,242.95,243.06,10143.0,217.444,217.4977,217.3277,217.4261,10143.0
2018-06-05 10:30:00,243.13,243.29,243.07,243.13,5980.0,217.4887,217.6319,217.4351,217.4887,5980.0
2018-06-05 10:35:00,243.05,243.09,242.53,242.59,22780.0,217.4172,217.453,216.952,217.0057,22780.0
2018-06-05 10:40:00,242.59,242.61,242.31,242.61,19621.0,217.0057,217.0236,216.7552,217.0236,19621.0
2018-06-05 10:45:00,242.62,242.62,242.19,242.47,18253.0,217.0325,217.0325,216.6479,216.8984,18253.0
2018-06-05 10:50:00,242.5,243.0,242.5,242.99,12780.0,216.9252,217.3725,216.9252,217.3635,12780.0
2018-06-05 10:55:00,242.95,243.22,242.93,243.01,7150.0,217.3277,217.5693,217.3098,217.3814,7150.0
2018-06-05 11:00:00,243.06,243.07,242.81,242.87,9294.0,217.4261,217.4351,217.2025,217.2562,9294.0
2018-06-05 11:05:00,242.87,242.87,242.62,242.65,10834.0,217.2562,217.2562,217.0325,217.0594,10834.0
2018-06-05 11:10:00,242.58,242.78,242.57,242.71,6929.0,216.9968,217.1757,216.9878,217.113,6929.0
2018-06-05 11:15:00,242.72,242.72,242.49,242.59,9297.0,217.122,217.122,216.9162,217.0057,9297.0
2018-06-05 11:20:00,242.61,242.76,242.51,242.54,7282.0,217.0236,217.1578,216.9341,216.961,7282.0
2018-06-05 11:25:00,242.55,242.59,242.38,242.5,9183.0,216.9699,217.0057,216.8178,216.9252,9183.0
2018-06-05 11:30:00,242.46,242.54,242.3,242.54,5809.0,216.8894,216.961,216.7463,216.961,5809.0
2018-06-05 11:35:00,242.48,242.48,242.15,242.31,29991.0,216.9073,216.9073,216.6121,216.7552,29991.0
2018-06-05 11:40:00,242.38,242.39,242.03,242.12,7309.0,216.8178,216.8268,216.5048,216.5853,7309.0
2018-06-05 11:45:00,242.12,242.22,241.91,242.19,6887.0,216.5853,216.6747,216.3974,216.6479,6887.0
2018-06-05 11:50:00,242.2,242.35,242.16,242.23,9319.0,216.6568,216.791,216.621,216.6837,9319.0
2018-06-05 11:55:00,242.29,242.54,242.26,242.51,22442.0,216.7373,216.961,216.7105,216.9341,22442.0
2018-06-05 12:00:00,242.49,242.59,242.32,242.34,6840.0,216.9162,217.0057,216.7642,216.7821,6840.0
2018-06-05 12:05:00,242.35,242.82,242.32,242.82,2300.0,216.791,217.2114,216.7642,217.2114,2300.0
2018-06-05 12:10:00,242.81,242.81,242.61,242.69,13710.0,217.2025,217.2025,217.0236,217.0951,13710.0
2018-06-05 12:15:00,242.71,242.72,242.58,242.58,7186.0,217.113,217.122,216.9968,216.9968,7186.0
2018-06-05 12:20:00,242.57,242.77,242.49,242.49,7537.0,216.9878,217.1667,216.9162,216.9162,7537.0
2018-06-05 12:25:00,242.54,242.65,242.51,242.65,2072.0,216.961,217.0594,216.9341,217.0594,2072.0
2018-06-05 12:30:00,242.68,242.69,242.46,242.59,4634.0,217.0862,217.0951,216.8894,217.0057,4634.0
2018-06-05 12:35:00,242.61,242.75,242.57,242.75,3153.0,217.0236,217.1488,216.9878,217.1488,3153.0
2018-06-05 12:40:00,242.76,243.0,242.76,243.0,9056.0,217.1578,217.3725,217.1578,217.3725,9056.0
2018-06-05 12:45:00,242.96,243.05,242.84,242.94,7210.0,217.3367,217.4172,217.2293,217.3188,7210.0
2018-06-05 12:50:00,242.94,243.0,242.85,242.97,2418.0,217.3188,217.3725,217.2383,217.3456,2418.0
2018-06-05 12:55:00,243.03,243.03,242.88,242.95,3345.0,217.3993,217.3993,217.2651,217.3277,3345.0
2018-06-05 13:00:00,242.96,242.99,242.9,242.9,3400.0,217.3367,217.3635,217.283,217.283,3400.0
2018-06-05 13:05:00,242.92,242.99,242.75,242.99,7675.0,217.3009,217.3635,217.1488,217.3635,7675.0
2018-06-05 13:10:00,242.95,243.07,242.9,243.02,5635.0,217.3277,217.4351,217.283,217.3903,5635.0
2018-06-05 13:15:00,243.04,243.59,243.04,243.58,12927.0,217.4082,217.9002,217.4082,217.8913,12927.0
2018-06-05 13:20:00,243.56,243.61,243.52,243.58,5089.0,217.8734,217.9181,217.8376,217.8913,5089.0
2018-06-05 13:25:00,243.61,243.64,243.54,243.58,6923.0,217.9181,217.945,217.8555,217.8913,6923.0
2018-06-05 13:30:00,243.56,243.63,243.5,243.6,6634.0,217.8734,217.936,217.8197,217.9092,6634.0
2018-06-05 13:35:00,243.59,243.78,243.58,243.75,10918.0,217.9002,218.0702,217.8913,218.0434,10918.0
2018-06-05 13:40:00,243.77,243.92,243.76,243.92,6768.0,218.0612,218.1954,218.0523,218.1954,6768.0
2018-06-05 13:45:00,243.93,243.95,243.89,243.95,8401.0,218.2044,218.2223,218.1686,218.2223,8401.0
2018-06-05 13:50:00,243.96,243.97,243.88,243.95,7051.0,218.2312,218.2402,218.1596,218.2223,7051.0
2018-06-05 13:55:00,243.94,244.02,243.66,243.66,16478.0,218.2133,218.2849,217.9629,217.9629,16478.0
2018-06-05 14:00:00,243.72,243.73,243.47,243.5,7736.0,218.0165,218.0255,217.7929,217.8197,7736.0
2018-06-05 14:05:00,243.55,243.62,243.47,243.57,9484.0,217.8645,217.9271,217.7929,217.8823,9484.0
2018-06-05 14:10:00,243.57,243.79,243.56,243.79,5871.0,217.8823,218.0791,217.8734,218.0791,5871.0
2018-06-05 14:15:00,243.79,243.9,243.75,243.84,8257.0,218.0791,218.1775,218.0434,218.1239,8257.0
2018-06-05 14:20:00,243.81,243.83,243.68,243.73,6418.0,218.097,218.1149,217.9807,218.0255,6418.0
2018-06-05 14:25:00,243.84,243.89,243.8,243.89,6563.0,218.1239,218.1686,218.0881,218.1686,6563.0
2018-06-05 14:30:00,243.86,243.91,243.83,243.88,6644.0,218.1418,218.1865,218.1149,218.1596,6644.0
2018-06-05 14:35:00,243.92,243.97,243.86,243.9,7736.0,218.1954,218.2402,218.1418,218.1775,7736.0
2018-06-05 14:40:00,243.98,244.04,243.94,244.0,10488.0,218.2491,218.3028,218.2133,218.267,10488.0
2018-06-05 14:45:00,244.04,244.04,243.97,243.99,4413.0,218.3028,218.3028,218.2402,218.258,4413.0
2018-06-05 14:50:00,243.97,244.25,243.97,244.24,6317.0,218.2402,218.4906,218.2402,218.4817,6317.0
2018-06-05 14:55:00,244.24,244.35,244.24,244.31,7274.0,218.4817,218.5801,218.4817,218.5443,7274.0
2018-06-05 15:00:00,244.33,244.33,244.1,244.18,11011.0,218.5622,218.5622,218.3564,218.428,11011.0
2018-06-05 15:05:00,244.2,244.33,244.19,244.33,6839.0,218.4459,218.5622,218.437,218.5622,6839.0
2018-06-05 15:10:00,244.32,244.32,244.03,244.06,8104.0,218.5532,218.5532,218.2938,218.3207,8104.0
2018-06-05 15:15:00,244.08,244.14,244.05,244.11,7358.0,218.3386,218.3922,218.3117,218.3654,7358.0
2018-06-05 15:20:00,244.14,244.16,243.92,243.93,11719.0,218.3922,218.4101,218.1954,218.2044,11719.0
2018-06-05 15:25:00,243.95,244.14,243.86,244.03,16847.0,218.2223,218.3922,218.1418,218.2938,16847.0
2018-06-05 15:30:00,244.03,244.18,244.0,244.14,28658.0,218.2938,218.428,218.267,218.3922,28658.0
2018-06-05 15:35:00,244.12,244.25,244.1,244.17,9520.0,218.3743,218.4906,218.3564,218.4191,9520.0
2018-06-05 15:40:00,244.17,244.21,244.07,244.2,13146.0,218.4191,218.4548,218.3296,218.4459,13146.0
2018-06-05 15:45:00,244.21,244.39,244.19,244.33,20823.0,218.4548,218.6159,218.437,218.5622,20823.0
2018-06-05 15:50:00,244.32,244.35,244.19,244.32,10378.0,218.5532,218.5801,218.437,218.5532,10378.0
2018-06-05 15:55:00,244.31,244.56,244.26,244.4,54590.0,218.5443,218.7679,218.4996,218.6248,54590.0
2018-06-06 09:30:00,246.32,246.99,245.52,246.07,83045.0,220.3423,220.9417,219.6267,220.1187,83045.0
2018-06-06 09:35:00,245.94,246.41,245.74,246.21,19047.0,220.0024,220.4228,219.8235,220.2439,19047.0
2018-06-06 09:40:00,246.15,246.42,245.93,246.15,20803.0,220.1902,220.4318,219.9934,220.1902,20803.0
2018-06-06 09:45:00,246.08,246.4,245.15,245.15,56356.0,220.1276,220.4139,219.2957,219.2957,56356.0
2018-06-06 09:50:00,245.13,246.05,245.13,246.05,32620.0,219.2778,220.1008,219.2778,220.1008,32620.0
2018-06-06 09:55:00,246.03,246.3,245.46,245.5,64397.0,220.0829,220.3244,219.573,219.6088,64397.0
2018-06-06 10:00:00,245.51,246.25,245.48,245.73,123070.0,219.6177,220.2797,219.5909,219.8145,123070.0
2018-06-06 10:05:00,245.67,246.01,245.61,245.64,26744.0,219.7609,220.065,219.7072,219.734,26744.0
2018-06-06 10:10:00,245.64,246.0,245.64,245.96,16405.0,219.734,220.0561,219.734,220.0203,16405.0
2018-06-06 10:15:00,245.95,246.03,245.77,245.78,21911.0,220.0113,220.0829,219.8503,219.8593,21911.0
2018-06-06 10:20:00,245.8,246.0,245.66,245.73,19930.0,219.8772,220.0561,219.7519,219.8145,19930.0
2018-06-06 10:25:00,245.73,245.88,245.63,245.77,21017.0,219.8145,219.9487,219.7251,219.8503,21017.0
2018-06-06 10:30:00,245.75,245.85,245.44,245.44,21668.0,219.8324,219.9219,219.5551,219.5551,21668.0
2018-06-06 10:35:00,245.51,245.8,245.48,245.8,18012.0,219.6177,219.8772,219.5909,219.8772,18012.0
2018-06-06 10:40:00,245.8,245.92,245.31,245.31,39371.0,219.8772,219.9845,219.4388,219.4388,39371.0
2018-06-06 10:45:00,245.34,245.8,245.21,245.8,38449.0,219.4657,219.8772,219.3494,219.8772,38449.0
2018-06-06 10:50:00,245.8,245.95,245.72,245.73,19845.0,219.8772,220.0113,219.8056,219.8145,19845.0
2018-06-06 10:55:00,245.71,245.83,245.66,245.82,9395.0,219.7967,219.904,219.7519,219.895,9395.0
2018-06-06 11:00:00,245.8,245.81,245.59,245.74,13463.0,219.8772,219.8861,219.6893,219.8235,13463.0
2018-06-06 11:05:00,245.76,245.92,245.57,245.88,15535.0,219.8414,219.9845,219.6714,219.9487,15535.0
2018-06-06 11:10:00,245.88,246.12,245.87,245.97,29832.0,219.9487,220.1634,219.9398,220.0292,29832.0
2018-06-06 11:15:00,245.88,246.22,245.8,246.15,12453.0,219.9487,220.2529,219.8772,220.1902,12453.0
2018-06-06 11:20:00,246.19,246.55,246.19,246.55,13409.0,220.226,220.5481,220.226,220.5481,13409.0
2018-06-06 11:25:00,246.53,246.65,246.3,246.64,11808.0,220.5302,220.6375,220.3244,220.6286,11808.0
2018-06-06 11:30:00,246.67,246.95,246.65,246.94,13405.0,220.6554,220.9059,220.6375,220.8969,13405.0
2018-06-06 11:35:00,246.95,247.39,246.95,247.31,20371.0,220.9059,221.2995,220.9059,221.2279,20371.0
2018-06-06 11:40:00,247.26,247.45,247.25,247.27,10679.0,221.1832,221.3531,221.1742,221.1921,10679.0
2018-06-06 11:45:00,247.26,247.35,247.09,247.3,11082.0,221.1832,221.2637,221.0311,221.219,11082.0
2018-06-06 11:50:00,247.34,247.36,246.96,246.96,13376.0,221.2547,221.2726,220.9148,220.9148,13376.0
2018-06-06 11:55:00,246.93,247.34,246.83,247.34,15296.0,220.888,221.2547,220.7985,221.2547,15296.0
2018-06-06 12:00:00,247.36,247.43,247.25,247.43,11082.0,221.2726,221.3353,221.1742,221.3353,11082.0
2018-06-06 12:05:00,247.44,247.44,247.25,247.25,24197.0,221.3442,221.3442,221.1742,221.1742,24197.0
2018-06-06 12:10:00,247.25,247.36,247.06,247.14,10270.0,221.1742,221.2726,221.0043,221.0758,10270.0
2018-06-06 12:15:00,247.14,247.55,247.07,247.55,12673.0,221.0758,221.4426,221.0132,221.4426,12673.0
2018-06-06 12:20:00,247.55,247.63,247.36,247.55,8934.0,221.4426,221.5142,221.2726,221.4426,8934.0
2018-06-06 12:25:00,247.55,247.63,247.39,247.51,15848.0,221.4426,221.5142,221.2995,221.4068,15848.0
2018-06-06 12:30:00,247.52,247.54,247.35,247.35,9491.0,221.4158,221.4337,221.2637,221.2637,9491.0
2018-06-06 12:35:00,247.29,247.37,247.16,247.29,11085.0,221.21,221.2816,221.0937,221.21,11085.0
2018-06-06 12:40:00,247.27,247.4,247.22,247.3,10589.0,221.1921,221.3084,221.1474,221.219,10589.0
2018-06-06 12:45:00,247.29,247.29,246.81,246.99,18034.0,221.21,221.21,220.7806,220.9417,18034.0
2018-06-06 12:50:00,246.97,247.15,246.89,247.14,6467.0,220.9238,221.0848,220.8522,221.0758,6467.0
2018-06-06 12:55:00,247.1,247.34,247.02,247.23,13446.0,221.0401,221.2547,220.9685,221.1563,13446.0
2018-06-06 13:00:00,247.22,247.32,247.2,247.24,24006.0,221.1474,221.2369,221.1295,221.1653,24006.0
2018-06-06 13:05:00,247.14,247.2,246.95,247.07,7908.0,221.0758,221.1295,220.9059,221.0132,7908.0
2018-06-06 13:10:00,247.02,247.16,246.98,247.16,6779.0,220.9685,221.0937,220.9327,221.0937,6779.0
2018-06-06 13:15:00,247.15,247.22,247.02,247.03,10275.0,221.0848,221.1474,220.9685,220.9774,10275.0
2018-06-06 13:20:00,246.98,247.04,246.88,246.92,20527.0,220.9327,220.9864,220.8433,220.879,20527.0
2018-06-06 13:25:00,246.89,247.09,246.88,247.06,6416.0,220.8522,221.0311,220.8433,221.0043,6416.0
2018-06-06 13:30:00,247.08,247.22,247.08,247.11,9379.0,221.0222,221.1474,221.0222,221.049,9379.0
2018-06-06 13:35:00,247.17,247.18,246.91,247.05,9309.0,221.1027,221.1116,220.8701,220.9953,9309.0
2018-06-06 13:40:00,247.04,247.04,246.86,246.9,3116.0,220.9864,220.9864,220.8254,220.8611,3116.0
2018-06-06 13:45:00,246.9,247.01,246.89,246.93,12116.0,220.8611,220.9595,220.8522,220.888,12116.0
2018-06-06 13:50:00,246.96,247.07,246.9,247.03,10013.0,220.9148,221.0132,220.8611,220.9774,10013.0
2018-06-06 13:55:00,247.03,247.09,246.86,246.94,21858.0,220.9774,221.0311,220.8254,220.8969,21858.0
2018-06-06 14:00:00,246.99,247.02,246.92,246.97,6394.0,220.9417,220.9685,220.879,220.9238,6394.0
2018-06-06 14:05:00,246.97,247.16,246.96,247.03,7353.0,220.9238,221.0937,220.9148,220.9774,7353.0
2018-06-06 14:10:00,247.0,247.13,246.8,246.88,11118.0,220.9506,221.0669,220.7717,220.8433,11118.0
2018-06-06 14:15:00,246.88,247.04,246.8,246.81,9737.0,220.8433,220.9864,220.7717,220.7806,9737.0
2018-06-06 14:20:00,246.83,247.03,246.83,247.01,5829.0,220.7985,220.9774,220.7985,220.9595,5829.0
2018-06-06 14:25:00,247.01,247.04,246.98,247.01,5042.0,220.9595,220.9864,220.9327,220.9595,5042.0
2018-06-06 14:30:00,246.99,247.07,246.95,247.05,11253.0,220.9417,221.0132,220.9059,220.9953,11253.0
2018-06-06 14:35:00,247.06,247.31,247.05,247.29,11003.0,221.0043,221.2279,220.9953,221.21,11003.0
2018-06-06 14:40:00,247.32,247.74,247.3,247.69,23165.0,221.2369,221.6126,221.219,221.5678,23165.0
2018-06-06 14:45:00,247.71,247.9,247.67,247.87,11308.0,221.5857,221.7557,221.5499,221.7289,11308.0
2018-06-06 14:50:00,247.88,247.9,247.81,247.86,28125.0,221.7378,221.7557,221.6752,221.7199,28125.0
2018-06-06 14:55:00,247.9,248.0,247.86,247.95,13769.0,221.7557,221.8451,221.7199,221.8004,13769.0
2018-06-06 15:00:00,247.99,248.39,247.94,248.39,18630.0,221.8362,222.194,221.7915,222.194,18630.0
2018-06-06 15:05:00,248.38,248.49,248.14,248.21,19271.0,222.1851,222.2835,221.9704,222.033,19271.0
2018-06-06 15:10:00,248.2,248.3,248.19,248.24,17361.0,222.024,222.1135,222.0151,222.0598,17361.0
2018-06-06 15:15:00,248.28,248.41,248.25,248.27,21338.0,222.0956,222.2119,222.0688,222.0867,21338.0
2018-06-06 15:20:00,248.29,248.46,248.26,248.37,17894.0,222.1046,222.2566,222.0777,222.1761,17894.0
2018-06-06 15:25:00,248.37,248.47,248.32,248.45,26007.0,222.1761,222.2656,222.1314,222.2477,26007.0
2018-06-06 15:30:00,248.46,248.59,248.43,248.54,32304.0,222.2566,222.3729,222.2298,222.3282,32304.0
2018-06-06 15:35:00,248.55,248.63,248.46,248.51,45294.0,222.3371,222.4087,222.2566,222.3014,45294.0
2018-06-06 15:40:00,248.51,248.56,248.39,248.54,43643.0,222.3014,222.3461,222.194,222.3282,43643.0
2018-06-06 15:45:00,248.54,248.55,248.36,248.54,48878.0,222.3282,222.3371,222.1672,222.3282,48878.0
2018-06-06 15:50:00,248.56,248.6,248.39,248.41,54627.0,222.3461,222.3819,222.194,222.2119,54627.0
2018-06-06 15:55:00,248.42,248.72,248.4,248.62,110964.0,222.2208,222.4892,222.203,222.3998,110964.0
2018-06-07 09:30:00,249.76,250.0,249.54,249.65,89195.0,223.4195,223.6342,223.2227,223.3211,89195.0
2018-06-07 09:35:00,249.61,249.82,249.08,249.64,26055.0,223.2853,223.4732,222.8112,223.3122,26055.0
2018-06-07 09:40:00,249.68,249.74,249.31,249.74,15172.0,223.348,223.4016,223.017,223.4016,15172.0
2018-06-07 09:45:00,249.69,249.89,249.61,249.72,19043.0,223.3569,223.5358,223.2853,223.3837,19043.0
2018-06-07 09:50:00,249.65,249.7,249.1,249.11,18572.0,223.3211,223.3659,222.8291,222.8381,18572.0
2018-06-07 09:55:00,249.16,249.19,248.93,249.13,26398.0,222.8828,222.9096,222.6771,222.856,26398.0
2018-06-07 10:00:00,249.13,249.39,249.07,249.27,18976.0,222.856,223.0885,222.8023,222.9812,18976.0
2018-06-07 10:05:00,249.25,249.28,249.0,249.1,13634.0,222.9633,222.9901,222.7397,222.8291,13634.0
2018-06-07 10:10:00,249.1,249.38,248.91,249.33,18937.0,222.8291,223.0796,222.6592,223.0349,18937.0
2018-06-07 10:15:00,249.37,249.56,249.24,249.48,33207.0,223.0707,223.2406,222.9544,223.1691,33207.0
2018-06-07 10:20:00,249.42,249.46,249.26,249.38,11493.0,223.1154,223.1512,222.9723,223.0796,11493.0
2018-06-07 10:25:00,249.41,249.46,249.23,249.3,18639.0,223.1064,223.1512,222.9454,223.008,18639.0
2018-06-07 10:30:00,249.3,249.3,248.88,249.18,26508.0,223.008,223.008,222.6323,222.9007,26508.0
2018-06-07 10:35:00,249.18,249.18,248.85,249.04,27929.0,222.9007,222.9007,222.6055,222.7755,27929.0
2018-06-07 10:40:00,249.0,249.16,248.92,248.97,16924.0,222.7397,222.8828,222.6681,222.7128,16924.0
2018-06-07 10:45:00,248.91,249.08,248.86,249.05,13948.0,222.6592,222.8112,222.6144,222.7844,13948.0
2018-06-07 10:50:00,249.0,249.03,248.76,248.94,15399.0,222.7397,222.7665,222.525,222.686,15399.0
2018-06-07 10:55:00,248.97,249.32,248.95,249.32,8109.0,222.7128,223.0259,222.695,223.0259,8109.0
2018-06-07 11:00:00,249.33,249.42,249.27,249.39,11879.0,223.0349,223.1154,222.9812,223.0885,11879.0
2018-06-07 11:05:00,249.39,249.42,249.05,249.14,56058.0,223.0885,223.1154,222.7844,222.8649,56058.0
2018-06-07 11:10:00,249.12,249.47,249.09,249.41,19409.0,222.847,223.1601,222.8202,223.1064,19409.0
2018-06-07 11:15:00,249.32,249.42,248.88,248.93,21331.0,223.0259,223.1154,222.6323,222.6771,21331.0
2018-06-07 11:20:00,248.91,249.04,248.84,248.99,9056.0,222.6592,222.7755,222.5966,222.7307,9056.0
2018-06-07 11:25:00,248.94,249.0,248.9,248.99,9835.0,222.686,222.7397,222.6502,222.7307,9835.0
2018-06-07 11:30:00,249.01,249.2,248.9,249.0,14386.0,222.7486,222.9186,222.6502,222.7397,14386.0
2018-06-07 11:35:00,249.0,249.04,248.68,248.7,9176.0,222.7397,222.7755,222.4534,222.4713,9176.0
2018-06-07 11:40:00,248.74,248.82,248.57,248.58,10690.0,222.5071,222.5787,222.355,222.364,10690.0
2018-06-07 11:45:00,248.54,248.56,248.37,248.54,9933.0,222.3282,222.3461,222.1761,222.3282,9933.0
2018-06-07 11:50:00,248.55,248.55,248.25,248.39,11525.0,222.3371,222.3371,222.0688,222.194,11525.0
2018-06-07 11:55:00,248.43,248.84,248.38,248.76,8769.0,222.2298,222.5966,222.1851,222.525,8769.0
2018-06-07 12:00:00,248.77,249.26,248.72,249.18,10327.0,222.5339,222.9723,222.4892,222.9007,10327.0
2018-06-07 12:05:00,249.22,249.35,249.1,249.19,8064.0,222.9365,223.0528,222.8291,222.9096,8064.0
2018-06-07 12:10:00,249.14,249.24,249.09,249.19,7242.0,222.8649,222.9544,222.8202,222.9096,7242.0
2018-06-07 12:15:00,249.2,249.29,249.2,249.25,6280.0,222.9186,222.9991,222.9186,222.9633,6280.0
2018-06-07 12:20:00,249.25,249.32,249.17,249.31,13420.0,222.9633,223.0259,222.8917,223.017,13420.0
2018-06-07 12:25:00,249.33,249.33,249.06,249.09,17476.0,223.0349,223.0349,222.7933,222.8202,17476.0
2018-06-07 12:30:00,249.04,249.04,248.68,248.68,13403.0,222.7755,222.7755,222.4534,222.4534,13403.0
2018-06-07 12:35:00,248.69,248.76,248.61,248.61,13665.0,222.4624,222.525,222.3908,222.3908,13665.0
2018-06-07 12:40:00,248.58,248.66,248.48,248.66,6990.0,222.364,222.4355,222.2745,222.4355,6990.0
2018-06-07 12:45:00,248.65,248.86,248.59,248.86,5884.0,222.4266,222.6144,222.3729,222.6144,5884.0
2018-06-07 12:50:00,248.82,248.91,248.76,248.91,8537.0,222.5787,222.6592,222.525,222.6592,8537.0
2018-06-07 12:55:00,248.97,249.0,248.87,248.91,16177.0,222.7128,222.7397,222.6234,222.6592,16177.0
2018-06-07 13:00:00,248.87,249.03,248.81,249.03,6037.0,222.6234,222.7665,222.5697,222.7665,6037.0
2018-06-07 13:05:00,249.06,249.16,249.01,249.03,6420.0,222.7933,222.8828,222.7486,222.7665,6420.0
2018-06-07 13:10:00,249.03,249.15,248.94,248.94,7946.0,222.7665,222.8739,222.686,222.686,7946.0
2018-06-07 13:15:00,249.01,249.02,248.79,248.96,8397.0,222.7486,222.7576,222.5518,222.7039,8397.0
2018-06-07 13:20:00,248.91,249.13,248.86,249.08,7438.0,222.6592,222.856,222.6144,222.8112,7438.0
2018-06-07 13:25:00,249.06,249.25,249.0,249.04,9060.0,222.7933,222.9633,222.7397,222.7755,9060.0
2018-06-07 13:30:00,249.02,249.31,249.0,249.31,12484.0,222.7576,223.017,222.7397,223.017,12484.0
2018-06-07 13:35:00,249.21,249.21,248.81,248.93,10035.0,222.9275,222.9275,222.5697,222.6771,10035.0
2018-06-07 13:40:00,248.94,249.05,248.79,248.94,7051.0,222.686,222.7844,222.5518,222.686,7051.0
2018-06-07 13:45:00,248.9,249.22,248.9,249.19,12654.0,222.6502,222.9365,222.6502,222.9096,12654.0
2018-06-07 13:50:00,249.19,249.19,248.8,248.89,6916.0,222.9096,222.9096,222.5608,222.6413,6916.0
2018-06-07 13:55:00,248.85,248.91,248.73,248.73,5872.0,222.6055,222.6592,222.4982,222.4982,5872.0
2018-06-07 14:00:00,248.73,248.93,248.54,248.86,10312.0,222.4982,222.6771,222.3282,222.6144,10312.0
2018-06-07 14:05:00,248.93,249.04,248.85,248.97,7955.0,222.6771,222.7755,222.6055,222.7128,7955.0
2018-06-07 14:10:00,249.03,249.04,248.89,248.92,7559.0,222.7665,222.7755,222.6413,222.6681,7559.0
2018-06-07 14:15:00,248.96,249.12,248.91,249.01,6188.0,222.7039,222.847,222.6592,222.7486,6188.0
2018-06-07 14:20:00,249.04,249.07,248.92,249.03,9964.0,222.7755,222.8023,222.6681,222.7665,9964.0
2018-06-07 14:25:00,249.03,249.08,248.95,248.97,7256.0,222.7665,222.8112,222.695,222.7128,7256.0
2018-06-07 14:30:00,249.02,249.17,248.97,249.17,23910.0,222.7576,222.8917,222.7128,222.8917,23910.0
2018-06-07 14:35:00,249.2,249.22,249.09,249.15,22000.0,222.9186,222.9365,222.8202,222.8739,22000.0
2018-06-07 14:40:00,249.12,249.18,248.99,249.0,8344.0,222.847,222.9007,222.7307,222.7397,8344.0
2018-06-07 14:45:00,249.01,249.13,248.98,249.03,8957.0,222.7486,222.856,222.7218,222.7665,8957.0
2018-06-07 14:50:00,249.05,249.05,248.86,248.91,9030.0,222.7844,222.7844,222.6144,222.6592,9030.0
2018-06-07 14:55:00,248.91,248.92,248.82,248.85,5021.0,222.6592,222.6681,222.5787,222.6055,5021.0
2018-06-07 15:00:00,248.86,248.91,248.77,248.87,7245.0,222.6144,222.6592,222.5339,222.6234,7245.0
2018-06-07 15:05:00,248.87,248.88,248.52,248.52,11554.0,222.6234,222.6323,222.3103,222.3103,11554.0
2018-06-07 15:10:00,248.53,248.56,248.4,248.51,7258.0,222.3192,222.3461,222.203,222.3014,7258.0
2018-06-07 15:15:00,248.51,248.77,248.51,248.76,13474.0,222.3014,222.5339,222.3014,222.525,13474.0
2018-06-07 15:20:00,248.76,248.94,248.74,248.91,11525.0,222.525,222.686,222.5071,222.6592,11525.0
2018-06-07 15:25:00,248.98,249.2,248.96,249.05,13927.0,222.7218,222.9186,222.7039,222.7844,13927.0
2018-06-07 15:30:00,249.0,249.02,248.76,248.77,10387.0,222.7397,222.7576,222.525,222.5339,10387.0
2018-06-07 15:35:00,248.77,248.85,248.71,248.82,17748.0,222.5339,222.6055,222.4803,222.5787,17748.0
2018-06-07 15:40:00,248.83,248.99,248.74,248.91,19678.0,222.5876,222.7307,222.5071,222.6592,19678.0
2018-06-07 15:45:00,248.84,248.91,248.67,248.78,20926.0,222.5966,222.6592,222.4445,222.5429,20926.0
2018-06-07 15:50:00,248.79,249.18,248.76,249.14,27720.0,222.5518,222.9007,222.525,222.8649,27720.0
2018-06-07 15:55:00,249.1,249.16,248.8,248.88,86863.0,222.8291,222.8828,222.5608,222.6323,86863.0
2018-06-08 09:30:00,249.46,249.74,248.07,248.29,49729.0,223.1512,223.4016,221.9078,222.1046,49729.0
2018-06-08 09:35:00,248.25,249.07,248.13,248.8,11044.0,222.0688,222.8023,221.9614,222.5608,11044.0
2018-06-08 09:40:00,248.68,249.08,248.68,249.08,12148.0,222.4534,222.8112,222.4534,222.8112,12148.0
2018-06-08 09:45:00,249.14,249.24,248.67,249.08,15580.0,222.8649,222.9544,222.4445,222.8112,15580.0
2018-06-08 09:50:00,249.02,249.11,248.41,249.0,11476.0,222.7576,222.8381,222.2119,222.7397,11476.0
2018-06-08 09:55:00,248.92,249.2,248.66,249.09,21185.0,222.6681,222.9186,222.4355,222.8202,21185.0
2018-06-08 10:00:00,248.96,249.13,248.74,249.09,12076.0,222.7039,222.856,222.5071,222.8202,12076.0
2018-06-08 10:05:00,249.15,249.2,248.83,248.92,16761.0,222.8739,222.9186,222.5876,222.6681,16761.0
2018-06-08 10:10:00,248.9,249.2,248.89,249.15,21939.0,222.6502,222.9186,222.6413,222.8739,21939.0
2018-06-08 10:15:00,249.15,249.2,248.91,249.07,14847.0,222.8739,222.9186,222.6592,222.8023,14847.0
2018-06-08 10:20:00,249.04,249.23,249.02,249.08,16187.0,222.7755,222.9454,222.7576,222.8112,16187.0
2018-06-08 10:25:00,249.03,249.28,248.99,249.22,17072.0,222.7665,222.9901,222.7307,222.9365,17072.0
2018-06-08 10:30:00,249.2,249.2,249.01,249.07,7200.0,222.9186,222.9186,222.7486,222.8023,7200.0
2018-06-08 10:35:00,249.1,249.16,248.95,248.95,13136.0,222.8291,222.8828,222.695,222.695,13136.0
2018-06-08 10:40:00,248.82,249.18,248.82,249.09,12238.0,222.5787,222.9007,222.5787,222.8202,12238.0
2018-06-08 10:45:00,249.12,249.14,248.89,249.01,28935.0,222.847,222.8649,222.6413,222.7486,28935.0
2018-06-08 10:50:00,249.08,249.5,249.03,249.45,21875.0,222.8112,223.1869,222.7665,223.1422,21875.0
2018-06-08 10:55:00,249.48,249.7,249.41,249.69,47644.0,223.1691,223.3659,223.1064,223.3569,47644.0
2018-06-08 11:00:00,249.66,249.71,249.6,249.68,59574.0,223.3301,223.3748,223.2764,223.348,59574.0
2018-06-08 11:05:00,249.68,250.0,249.62,249.9,81145.0,223.348,223.6342,223.2943,223.5448,81145.0
2018-06-08 11:10:00,249.86,249.99,249.78,249.93,24521.0,223.509,223.6253,223.4374,223.5716,24521.0
2018-06-08 11:15:00,249.98,250.0,249.73,249.79,22426.0,223.6163,223.6342,223.3927,223.4464,22426.0
2018-06-08 11:20:00,249.8,249.91,249.77,249.88,13442.0,223.4553,223.5537,223.4285,223.5269,13442.0
2018-06-08 11:25:00,249.83,249.83,249.63,249.71,10096.0,223.4821,223.4821,223.3032,223.3748,10096.0
2018-06-08 11:30:00,249.67,249.67,249.04,249.26,43871.0,223.339,223.339,222.7755,222.9723,43871.0
2018-06-08 11:35:00,249.29,249.54,249.25,249.47,17507.0,222.9991,223.2227,222.9633,223.1601,17507.0
2018-06-08 11:40:00,249.47,249.8,249.43,249.8,7902.0,223.1601,223.4553,223.1243,223.4553,7902.0
2018-06-08 11:45:00,249.8,249.82,249.51,249.82,13277.0,223.4553,223.4732,223.1959,223.4732,13277.0
2018-06-08 11:50:00,249.8,249.85,249.61,249.85,8349.0,223.4553,223.5,223.2853,223.5,8349.0
2018-06-08 11:55:00,249.85,250.0,249.83,249.92,26911.0,223.5,223.6342,223.4821,223.5627,26911.0
2018-06-08 12:00:00,249.92,250.0,249.85,249.96,12880.0,223.5627,223.6342,223.5,223.5984,12880.0
2018-06-08 12:05:00,249.92,250.0,249.84,249.94,75189.0,223.5627,223.6342,223.4911,223.5805,75189.0
2018-06-08 12:10:00,249.97,250.0,249.87,249.89,74585.0,223.6074,223.6342,223.5179,223.5358,74585.0
2018-06-08 12:15:00,249.89,250.0,249.83,249.97,36264.0,223.5358,223.6342,223.4821,223.6074,36264.0
2018-06-08 12:20:00,249.98,250.0,249.88,250.0,22244.0,223.6163,223.6342,223.5269,223.6342,22244.0
2018-06-08 12:25:00,249.97,250.16,249.81,250.16,66335.0,223.6074,223.7773,223.4643,223.7773,66335.0
2018-06-08 12:30:00,250.17,251.16,250.13,250.92,40401.0,223.7863,224.6719,223.7505,224.4572,40401.0
2018-06-08 12:35:00,250.94,250.98,250.74,250.95,17971.0,224.4751,224.5109,224.2962,224.484,17971.0
2018-06-08 12:40:00,250.94,251.07,250.76,250.79,17046.0,224.4751,224.5914,224.3141,224.3409,17046.0
2018-06-08 12:45:00,250.79,250.94,250.7,250.78,26440.0,224.3409,224.4751,224.2604,224.332,26440.0
2018-06-08 12:50:00,250.76,251.02,250.76,250.94,14389.0,224.3141,224.5466,224.3141,224.4751,14389.0
2018-06-08 12:55:00,250.93,250.99,250.87,250.89,8900.0,224.4661,224.5198,224.4125,224.4304,8900.0
2018-06-08 13:00:00,250.88,251.03,250.81,250.82,8927.0,224.4214,224.5556,224.3588,224.3677,8927.0
2018-06-08 13:05:00,250.82,250.85,250.6,250.75,17994.0,224.3677,224.3946,224.1709,224.3051,17994.0
2018-06-08 13:10:00,250.75,250.88,250.63,250.85,14931.0,224.3051,224.4214,224.1978,224.3946,14931.0
2018-06-08 13:15:00,250.9,250.95,250.74,250.74,16694.0,224.4393,224.484,224.2962,224.2962,16694.0
2018-06-08 13:20:00,250.72,251.09,250.69,251.09,17206.0,224.2783,224.6093,224.2514,224.6093,17206.0
2018-06-08 13:25:00,251.09,251.5,251.09,251.27,40655.0,224.6093,224.976,224.6093,224.7703,40655.0
2018-06-08 13:30:00,251.26,251.29,251.0,251.04,8574.0,224.7613,224.7882,224.5288,224.5645,8574.0
2018-06-08 13:35:00,251.06,251.26,250.85,251.01,20065.0,224.5824,224.7613,224.3946,224.5377,20065.0
2018-06-08 13:40:00,251.05,251.1,250.74,250.74,8459.0,224.5735,224.6182,224.2962,224.2962,8459.0
2018-06-08 13:45:00,250.73,251.0,250.67,250.69,16709.0,224.2872,224.5288,224.2336,224.2514,16709.0
2018-06-08 13:50:00,250.69,250.9,250.47,250.58,27833.0,224.2514,224.4393,224.0546,224.153,27833.0
2018-06-08 13:55:00,250.62,250.76,250.58,250.59,11361.0,224.1888,224.3141,224.153,224.162,11361.0
2018-06-08 14:00:00,250.61,250.73,250.51,250.64,9178.0,224.1799,224.2872,224.0904,224.2067,9178.0
2018-06-08 14:05:00,250.64,250.71,250.51,250.68,10311.0,224.2067,224.2693,224.0904,224.2425,10311.0
2018-06-08 14:10:00,250.7,251.0,250.63,251.0,16820.0,224.2604,224.5288,224.1978,224.5288,16820.0
2018-06-08 14:15:00,250.94,251.0,250.84,250.85,8458.0,224.4751,224.5288,224.3856,224.3946,8458.0
2018-06-08 14:20:00,250.87,250.87,250.73,250.79,6271.0,224.4125,224.4125,224.2872,224.3409,6271.0
2018-06-08 14:25:00,250.79,250.95,250.78,250.88,10006.0,224.3409,224.484,224.332,224.4214,10006.0
2018-06-08 14:30:00,250.91,251.0,250.88,250.98,17547.0,224.4482,224.5288,224.4214,224.5109,17547.0
2018-06-08 14:35:00,250.97,251.0,250.89,250.94,20733.0,224.5019,224.5288,224.4304,224.4751,20733.0
2018-06-08 14:40:00,250.97,251.26,250.93,251.06,41831.0,224.5019,224.7613,224.4661,224.5824,41831.0
2018-06-08 14:45:00,251.08,251.12,250.98,250.98,12744.0,224.6003,224.6361,224.5109,224.5109,12744.0
2018-06-08 14:50:00,250.99,251.13,250.98,251.12,9682.0,224.5198,224.645,224.5109,224.6361,9682.0
2018-06-08 14:55:00,251.13,251.22,250.85,250.86,18792.0,224.645,224.7255,224.3946,224.4035,18792.0
2018-06-08 15:00:00,250.89,250.99,250.81,250.83,12373.0,224.4304,224.5198,224.3588,224.3767,12373.0
2018-06-08 15:05:00,250.83,250.88,250.61,250.8,28778.0,224.3767,224.4214,224.1799,224.3498,28778.0
2018-06-08 15:10:00,250.8,250.85,250.64,250.85,16760.0,224.3498,224.3946,224.2067,224.3946,16760.0
2018-06-08 15:15:00,250.85,250.91,250.62,250.63,16449.0,224.3946,224.4482,224.1888,224.1978,16449.0
2018-06-08 15:20:00,250.66,250.92,250.66,250.8,14070.0,224.2246,224.4572,224.2246,224.3498,14070.0
2018-06-08 15:25:00,250.8,250.85,250.68,250.84,10901.0,224.3498,224.3946,224.2425,224.3856,10901.0
2018-06-08 15:30:00,250.82,250.94,250.74,250.83,14394.0,224.3677,224.4751,224.2962,224.3767,14394.0
2018-06-08 15:35:00,250.85,250.87,250.64,250.71,24039.0,224.3946,224.4125,224.2067,224.2693,24039.0
2018-06-08 15:40:00,250.71,250.73,250.59,250.64,34883.0,224.2693,224.2872,224.162,224.2067,34883.0
2018-06-08 15:45:00,250.64,250.76,250.5,250.57,54614.0,224.2067,224.3141,224.0815,224.1441,54614.0
2018-06-08 15:50:00,250.58,250.92,250.58,250.86,62808.0,224.153,224.4572,224.153,224.4035,62808.0
2018-06-08 15:55:00,250.87,251.0,250.54,250.57,125165.0,224.4125,224.5288,224.1173,224.1441,125165.0
2018-06-11 09:30:00,250.84,251.15,250.4,250.97,55490.0,224.3856,224.6629,223.992,224.5019,55490.0
2018-06-11 09:35:00,250.99,251.48,250.64,251.37,24958.0,224.5198,224.9581,224.2067,224.8597,24958.0
2018-06-11 09:40:00,251.25,251.42,250.55,250.89,31570.0,224.7524,224.9045,224.1262,224.4304,31570.0
2018-06-11 09:45:00,250.84,251.45,250.67,251.45,12425.0,224.3856,224.9313,224.2336,224.9313,12425.0
2018-06-11 09:50:00,251.45,251.52,250.82,251.07,21455.0,224.9313,224.9939,224.3677,224.5914,21455.0
2018-06-11 09:55:00,251.02,251.2,250.91,251.2,11220.0,224.5466,224.7077,224.4482,224.7077,11220.0
2018-06-11 10:00:00,251.23,251.32,250.96,251.0,19651.0,224.7345,224.815,224.493,224.5288,19651.0
2018-06-11 10:05:00,250.95,251.49,250.84,251.43,15578.0,224.484,224.9671,224.3856,224.9134,15578.0
2018-06-11 10:10:00,251.42,251.86,251.4,251.75,14648.0,224.9045,225.2981,224.8866,225.1997,14648.0
2018-06-11 10:15:00,251.7,251.7,251.4,251.69,17994.0,225.1549,225.1549,224.8866,225.146,17994.0
2018-06-11 10:20:00,251.77,252.32,251.65,252.24,40443.0,225.2175,225.7095,225.1102,225.638,40443.0
2018-06-11 10:25:00,252.27,252.91,252.27,252.86,27923.0,225.6648,226.2373,225.6648,226.1926,27923.0
2018-06-11 10:30:00,252.81,252.97,252.54,252.8,22718.0,226.1479,226.291,225.9063,226.1389,22718.0
2018-06-11 10:35:00,252.83,252.94,252.57,252.88,13274.0,226.1658,226.2642,225.9332,226.2105,13274.0
2018-06-11 10:40:00,252.9,253.0,252.77,252.94,11572.0,226.2284,226.3178,226.1121,226.2642,11572.0
2018-06-11 10:45:00,252.98,253.0,252.68,252.81,36786.0,226.2999,226.3178,226.0316,226.1479,36786.0
2018-06-11 10:50:00,252.81,253.01,252.78,252.88,20829.0,226.1479,226.3268,226.121,226.2105,20829.0
2018-06-11 10:55:00,252.86,253.18,252.69,253.14,27299.0,226.1926,226.4788,226.0405,226.4431,27299.0
2018-06-11 11:00:00,253.18,253.45,253.07,253.16,20555.0,226.4788,226.7204,226.3804,226.461,20555.0
2018-06-11 11:05:00,253.21,253.3,253.09,253.16,23749.0,226.5057,226.5862,226.3983,226.461,23749.0
2018-06-11 11:10:00,253.14,253.14,252.85,253.11,15321.0,226.4431,226.4431,226.1836,226.4162,15321.0
2018-06-11 11:15:00,253.14,253.28,252.98,253.02,22110.0,226.4431,226.5683,226.2999,226.3357,22110.0
2018-06-11 11:20:00,253.04,253.29,253.04,253.15,17480.0,226.3536,226.5772,226.3536,226.452,17480.0
2018-06-11 11:25:00,253.16,253.19,252.86,253.18,18909.0,226.461,226.4878,226.1926,226.4788,18909.0
2018-06-11 11:30:00,253.17,253.29,252.83,253.22,28909.0,226.4699,226.5772,226.1658,226.5146,28909.0
2018-06-11 11:35:00,253.28,253.56,253.2,253.54,37851.0,226.5683,226.8188,226.4967,226.8009,37851.0
2018-06-11 11:40:00,253.58,253.79,253.46,253.71,34084.0,226.8367,227.0245,226.7293,226.9529,34084.0
2018-06-11 11:45:00,253.75,253.86,253.6,253.83,22192.0,226.9887,227.0871,226.8545,227.0603,22192.0
2018-06-11 11:50:00,253.86,253.97,253.8,253.88,10597.0,227.0871,227.1855,227.0335,227.105,10597.0
2018-06-11 11:55:00,253.88,253.94,253.67,253.74,9981.0,227.105,227.1587,226.9172,226.9798,9981.0
2018-06-11 12:00:00,253.75,254.0,253.72,253.91,18594.0,226.9887,227.2124,226.9619,227.1319,18594.0
2018-06-11 12:05:00,253.93,254.0,253.9,253.96,37742.0,227.1497,227.2124,227.1229,227.1766,37742.0
2018-06-11 12:10:00,253.96,254.0,253.9,253.97,15297.0,227.1766,227.2124,227.1229,227.1855,15297.0
2018-06-11 12:15:00,254.0,254.0,253.82,253.83,28619.0,227.2124,227.2124,227.0513,227.0603,28619.0
2018-06-11 12:20:00,253.85,254.0,253.75,253.95,13864.0,227.0782,227.2124,226.9887,227.1676,13864.0
2018-06-11 12:25:00,253.98,254.0,253.89,253.99,23010.0,227.1945,227.2124,227.114,227.2034,23010.0
2018-06-11 12:30:00,253.99,254.35,253.91,254.35,38753.0,227.2034,227.5254,227.1319,227.5254,38753.0
2018-06-11 12:35:00,254.35,254.51,254.24,254.5,14636.0,227.5254,227.6686,227.427,227.6596,14636.0
2018-06-11 12:40:00,254.48,254.51,254.29,254.39,12438.0,227.6417,227.6686,227.4718,227.5612,12438.0
2018-06-11 12:45:00,254.4,254.68,254.33,254.64,15579.0,227.5702,227.8206,227.5076,227.7849,15579.0
2018-06-11 12:50:00,254.59,254.7,254.52,254.6,12602.0,227.7401,227.8385,227.6775,227.7491,12602.0
2018-06-11 12:55:00,254.63,254.72,254.63,254.66,23082.0,227.7759,227.8564,227.7759,227.8028,23082.0
2018-06-11 13:00:00,254.67,254.7,254.52,254.59,28380.0,227.8117,227.8385,227.6775,227.7401,28380.0
2018-06-11 13:05:00,254.62,254.62,254.39,254.56,15116.0,227.767,227.767,227.5612,227.7133,15116.0
2018-06-11 13:10:00,254.6,254.93,254.55,254.87,20408.0,227.7491,228.0443,227.7044,227.9906,20408.0
2018-06-11 13:15:00,254.91,254.99,254.49,254.5,20773.0,228.0264,228.098,227.6507,227.6596,20773.0
2018-06-11 13:20:00,254.47,254.71,254.46,254.68,14626.0,227.6328,227.8475,227.6238,227.8206,14626.0
2018-06-11 13:25:00,254.66,254.86,254.63,254.64,12123.0,227.8028,227.9817,227.7759,227.7849,12123.0
2018-06-11 13:30:00,254.65,254.71,254.53,254.53,15339.0,227.7938,227.8475,227.6865,227.6865,15339.0
2018-06-11 13:35:00,254.55,254.57,254.35,254.51,17565.0,227.7044,227.7222,227.5254,227.6686,17565.0
2018-06-11 13:40:00,254.5,254.55,254.44,254.45,7112.0,227.6596,227.7044,227.606,227.6149,7112.0
2018-06-11 13:45:00,254.49,254.54,254.29,254.39,15382.0,227.6507,227.6954,227.4718,227.5612,15382.0
2018-06-11 13:50:00,254.39,254.4,254.17,254.22,12232.0,227.5612,227.5702,227.3644,227.4092,12232.0
2018-06-11 13:55:00,254.26,254.38,254.12,254.38,18043.0,227.4449,227.5523,227.3197,227.5523,18043.0
2018-06-11 14:00:00,254.36,254.38,254.12,254.38,13529.0,227.5344,227.5523,227.3197,227.5523,13529.0
2018-06-11 14:05:00,254.36,254.41,254.19,254.3,16121.0,227.5344,227.5791,227.3823,227.4807,16121.0
2018-06-11 14:10:00,254.32,254.35,254.12,254.26,15375.0,227.4986,227.5254,227.3197,227.4449,15375.0
2018-06-11 14:15:00,254.27,254.43,254.26,254.39,19239.0,227.4539,227.597,227.4449,227.5612,19239.0
2018-06-11 14:20:00,254.39,254.57,254.37,254.57,11465.0,227.5612,227.7222,227.5433,227.7222,11465.0
2018-06-11 14:25:00,254.56,254.6,254.48,254.53,14567.0,227.7133,227.7491,227.6417,227.6865,14567.0
2018-06-11 14:30:00,254.5,254.5,254.11,254.14,23929.0,227.6596,227.6596,227.3108,227.3376,23929.0
2018-06-11 14:35:00,254.16,254.24,254.1,254.17,12206.0,227.3555,227.427,227.3018,227.3644,12206.0
2018-06-11 14:40:00,254.15,254.32,254.14,254.31,7683.0,227.3465,227.4986,227.3376,227.4897,7683.0
2018-06-11 14:45:00,254.32,254.32,254.14,254.17,37780.0,227.4986,227.4986,227.3376,227.3644,37780.0
2018-06-11 14:50:00,254.2,254.22,254.15,254.19,6645.0,227.3913,227.4092,227.3465,227.3823,6645.0
2018-06-11 14:55:00,254.2,254.3,254.19,254.24,9677.0,227.3913,227.4807,227.3823,227.427,9677.0
2018-06-11 15:00:00,254.23,254.27,254.15,254.15,8371.0,227.4181,227.4539,227.3465,227.3465,8371.0
2018-06-11 15:05:00,254.14,254.16,253.92,253.93,23298.0,227.3376,227.3555,227.1408,227.1497,23298.0
2018-06-11 15:10:00,253.93,254.06,253.86,253.98,12162.0,227.1497,227.266,227.0871,227.1945,12162.0
2018-06-11 15:15:00,253.98,254.09,253.93,253.94,16511.0,227.1945,227.2929,227.1497,227.1587,16511.0
2018-06-11 15:20:00,253.91,254.04,253.81,254.0,21059.0,227.1319,227.2481,227.0424,227.2124,21059.0
2018-06-11 15:25:00,254.0,254.2,253.99,254.1,26492.0,227.2124,227.3913,227.2034,227.3018,26492.0
2018-06-11 15:30:00,254.08,254.31,254.0,254.21,36073.0,227.2839,227.4897,227.2124,227.4002,36073.0
2018-06-11 15:35:00,254.21,254.29,254.09,254.18,26359.0,227.4002,227.4718,227.2929,227.3734,26359.0
2018-06-11 15:40:00,254.16,254.36,254.13,254.35,35641.0,227.3555,227.5344,227.3287,227.5254,35641.0
2018-06-11 15:45:00,254.33,254.44,254.3,254.42,51030.0,227.5076,227.606,227.4807,227.5881,51030.0
2018-06-11 15:50:00,254.43,254.43,253.89,253.89,67019.0,227.597,227.597,227.114,227.114,67019.0
2018-06-11 15:55:00,253.88,254.04,253.49,253.77,299473.0,227.105,227.2481,226.7561,227.0066,299473.0
2018-06-12 09:30:00,253.2,253.77,251.36,253.28,85644.0,226.4967,227.0066,224.8508,226.5683,85644.0
2018-06-12 09:35:00,253.07,253.24,251.07,251.37,32573.0,226.3804,226.5325,224.5914,224.8597,32573.0
2018-06-12 09:40:00,251.36,251.53,250.68,251.05,27296.0,224.8508,225.0029,224.2425,224.5735,27296.0
2018-06-12 09:45:00,251.19,251.57,250.76,250.83,29781.0,224.6987,225.0386,224.3141,224.3767,29781.0
2018-06-12 09:50:00,250.84,250.92,250.4,250.5,19336.0,224.3856,224.4572,223.992,224.0815,19336.0
2018-06-12 09:55:00,250.49,250.75,250.17,250.6,30073.0,224.0725,224.3051,223.7863,224.1709,30073.0
2018-06-12 10:00:00,250.6,250.76,250.44,250.69,22305.0,224.1709,224.3141,224.0278,224.2514,22305.0
2018-06-12 10:05:00,250.68,250.69,250.36,250.4,15937.0,224.2425,224.2514,223.9562,223.992,15937.0
2018-06-12 10:10:00,250.39,250.92,250.26,250.92,13777.0,223.9831,224.4572,223.8668,224.4572,13777.0
2018-06-12 10:15:00,250.94,251.13,250.82,250.86,12900.0,224.4751,224.645,224.3677,224.4035,12900.0
2018-06-12 10:20:00,250.82,251.13,250.82,251.01,11278.0,224.3677,224.645,224.3677,224.5377,11278.0
2018-06-12 10:25:00,250.92,250.96,250.77,250.91,13324.0,224.4572,224.493,224.323,224.4482,13324.0
2018-06-12 10:30:00,250.9,250.97,250.82,250.87,18469.0,224.4393,224.5019,224.3677,224.4125,18469.0
2018-06-12 10:35:00,250.87,250.88,250.59,250.71,16299.0,224.4125,224.4214,224.162,224.2693,16299.0
2018-06-12 10:40:00,250.68,250.88,250.67,250.85,18330.0,224.2425,224.4214,224.2336,224.3946,18330.0
2018-06-12 10:45:00,250.83,251.16,250.81,251.16,15438.0,224.3767,224.6719,224.3588,224.6719,15438.0
2018-06-12 10:50:00,251.1,251.44,251.06,251.38,16872.0,224.6182,224.9223,224.5824,224.8687,16872.0
2018-06-12 10:55:00,251.38,251.61,251.3,251.53,16147.0,224.8687,225.0744,224.7971,225.0029,16147.0
2018-06-12 11:00:00,251.5,251.59,251.31,251.58,16673.0,224.976,225.0565,224.8061,225.0476,16673.0
2018-06-12 11:05:00,251.6,252.07,251.56,251.96,17160.0,225.0655,225.4859,225.0297,225.3875,17160.0
2018-06-12 11:10:00,251.97,252.02,251.85,251.86,17298.0,225.3965,225.4412,225.2891,225.2981,17298.0
2018-06-12 11:15:00,251.86,251.92,251.68,251.75,17848.0,225.2981,225.3517,225.137,225.1997,17848.0
2018-06-12 11:20:00,251.73,251.89,251.57,251.8,35482.0,225.1818,225.3249,225.0386,225.2444,35482.0
2018-06-12 11:25:00,251.82,252.45,251.8,252.43,11948.0,225.2623,225.8258,225.2444,225.8079,11948.0
2018-06-12 11:30:00,252.45,252.77,252.43,252.57,18147.0,225.8258,226.1121,225.8079,225.9332,18147.0
2018-06-12 11:35:00,252.57,252.67,252.41,252.64,10362.0,225.9332,226.0226,225.79,225.9958,10362.0
2018-06-12 11:40:00,252.62,252.78,252.51,252.61,11532.0,225.9779,226.121,225.8795,225.969,11532.0
2018-06-12 11:45:00,252.58,252.78,252.56,252.77,8878.0,225.9421,226.121,225.9242,226.1121,8878.0
2018-06-12 11:50:00,252.77,252.81,252.68,252.71,10023.0,226.1121,226.1479,226.0316,226.0584,10023.0
2018-06-12 11:55:00,252.71,253.07,252.65,252.9,6572.0,226.0584,226.3804,226.0047,226.2284,6572.0
2018-06-12 12:00:00,252.9,253.15,252.86,253.06,14778.0,226.2284,226.452,226.1926,226.3715,14778.0
2018-06-12 12:05:00,253.09,253.12,252.89,252.91,6622.0,226.3983,226.4252,226.2194,226.2373,6622.0
2018-06-12 12:10:00,252.91,252.99,252.87,252.93,10192.0,226.2373,226.3089,226.2015,226.2552,10192.0
2018-06-12 12:15:00,252.91,252.96,252.86,252.86,9437.0,226.2373,226.282,226.1926,226.1926,9437.0
2018-06-12 12:20:00,252.84,252.85,252.76,252.81,5439.0,226.1747,226.1836,226.1031,226.1479,5439.0
2018-06-12 12:25:00,252.81,252.93,252.77,252.77,8120.0,226.1479,226.2552,226.1121,226.1121,8120.0
2018-06-12 12:30:00,252.75,252.8,252.69,252.69,4411.0,226.0942,226.1389,226.0405,226.0405,4411.0
2018-06-12 12:35:00,252.71,252.83,252.68,252.8,5338.0,226.0584,226.1658,226.0316,226.1389,5338.0
2018-06-12 12:40:00,252.83,252.84,252.68,252.68,9685.0,226.1658,226.1747,226.0316,226.0316,9685.0
2018-06-12 12:45:00,252.69,252.74,252.58,252.67,14505.0,226.0405,226.0852,225.9421,226.0226,14505.0
2018-06-12 12:50:00,252.73,252.83,252.73,252.81,9396.0,226.0763,226.1658,226.0763,226.1479,9396.0
2018-06-12 12:55:00,252.83,252.97,252.8,252.9,25054.0,226.1658,226.291,226.1389,226.2284,25054.0
2018-06-12 13:00:00,252.9,253.14,252.85,253.02,11327.0,226.2284,226.4431,226.1836,226.3357,11327.0
2018-06-12 13:05:00,252.95,253.03,252.92,252.95,10377.0,226.2731,226.3447,226.2463,226.2731,10377.0
2018-06-12 13:10:00,252.99,253.02,252.83,252.98,9142.0,226.3089,226.3357,226.1658,226.2999,9142.0
2018-06-12 13:15:00,252.99,253.09,252.74,252.74,16303.0,226.3089,226.3983,226.0852,226.0852,16303.0
2018-06-12 13:20:00,252.73,252.8,252.68,252.75,9540.0,226.0763,226.1389,226.0316,226.0942,9540.0
2018-06-12 13:25:00,252.74,253.0,252.73,252.91,18304.0,226.0852,226.3178,226.0763,226.2373,18304.0
2018-06-12 13:30:00,252.88,253.22,252.87,253.18,9560.0,226.2105,226.5146,226.2015,226.4788,9560.0
2018-06-12 13:35:00,253.19,253.53,253.18,253.53,8753.0,226.4878,226.7919,226.4788,226.7919,8753.0
2018-06-12 13:40:00,253.53,253.53,253.34,253.39,9300.0,226.7919,226.7919,226.622,226.6667,9300.0
2018-06-12 13:45:00,253.44,253.74,253.41,253.7,10053.0,226.7114,226.9798,226.6846,226.944,10053.0
2018-06-12 13:50:00,253.67,253.74,253.51,253.63,10863.0,226.9172,226.9798,226.774,226.8814,10863.0
2018-06-12 13:55:00,253.65,253.91,253.57,253.71,17285.0,226.8993,227.1319,226.8277,226.9529,17285.0
2018-06-12 14:00:00,253.71,253.75,253.5,253.55,12634.0,226.9529,226.9887,226.7651,226.8098,12634.0
2018-06-12 14:05:00,253.55,253.84,253.51,253.84,10898.0,226.8098,227.0692,226.774,227.0692,10898.0
2018-06-12 14:10:00,253.82,253.94,253.57,253.63,12278.0,227.0513,227.1587,226.8277,226.8814,12278.0
2018-06-12 14:15:00,253.59,253.6,253.51,253.54,76856.0,226.8456,226.8545,226.774,226.8009,76856.0
2018-06-12 14:20:00,253.52,253.72,253.48,253.68,13894.0,226.783,226.9619,226.7472,226.9261,13894.0
2018-06-12 14:25:00,253.68,253.79,253.29,253.31,17937.0,226.9261,227.0245,226.5772,226.5951,17937.0
2018-06-12 14:30:00,253.26,253.43,253.25,253.29,12550.0,226.5504,226.7025,226.5415,226.5772,12550.0
2018-06-12 14:35:00,253.32,253.42,252.98,253.04,11948.0,226.6041,226.6935,226.2999,226.3536,11948.0
2018-06-12 14:40:00,253.01,253.02,252.87,252.96,12457.0,226.3268,226.3357,226.2015,226.282,12457.0
2018-06-12 14:45:00,253.01,253.01,252.76,252.9,11892.0,226.3268,226.3268,226.1031,226.2284,11892.0
2018-06-12 14:50:00,252.89,252.96,252.89,252.92,21975.0,226.2194,226.282,226.2194,226.2463,21975.0
2018-06-12 14:55:00,252.92,252.94,252.83,252.83,40934.0,226.2463,226.2642,226.1658,226.1658,40934.0
2018-06-12 15:00:00,252.83,253.22,252.81,253.11,44316.0,226.1658,226.5146,226.1479,226.4162,44316.0
2018-06-12 15:05:00,253.1,253.17,253.08,253.14,23349.0,226.4073,226.4699,226.3894,226.4431,23349.0
2018-06-12 15:10:00,253.12,253.21,253.11,253.12,17840.0,226.4252,226.5057,226.4162,226.4252,17840.0
2018-06-12 15:15:00,253.13,253.18,253.09,253.15,18389.0,226.4341,226.4788,226.3983,226.452,18389.0
2018-06-12 15:20:00,253.17,253.32,253.08,253.23,17492.0,226.4699,226.6041,226.3894,226.5236,17492.0
2018-06-12 15:25:00,253.23,253.45,253.18,253.45,11462.0,226.5236,226.7204,226.4788,226.7204,11462.0
2018-06-12 15:30:00,253.49,253.63,253.21,253.21,24277.0,226.7561,226.8814,226.5057,226.5057,24277.0
2018-06-12 15:35:00,253.2,253.21,253.06,253.19,25987.0,226.4967,226.5057,226.3715,226.4878,25987.0
2018-06-12 15:40:00,253.2,253.2,252.95,252.98,22165.0,226.4967,226.4967,226.2731,226.2999,22165.0
2018-06-12 15:45:00,252.99,253.22,252.97,253.2,29759.0,226.3089,226.5146,226.291,226.4967,29759.0
2018-06-12 15:50:00,253.22,253.35,253.22,253.33,88411.0,226.5146,226.6309,226.5146,226.613,88411.0
2018-06-12 15:55:00,253.34,253.72,253.32,253.5,184774.0,226.622,226.9619,226.6041,226.7651,184774.0
2018-06-13 09:30:00,254.14,255.36,253.97,255.12,78492.0,227.3376,228.4289,227.1855,228.2142,78492.0
2018-06-13 09:35:00,255.12,256.18,254.89,256.17,27200.0,228.2142,229.1625,228.0085,229.1535,27200.0
2018-06-13 09:40:00,256.02,256.33,255.54,256.32,38284.0,229.0193,229.2966,228.5899,229.2877,38284.0
2018-06-13 09:45:00,256.47,256.73,255.95,256.15,16481.0,229.4219,229.6544,228.9567,229.1356,16481.0
2018-06-13 09:50:00,256.29,256.36,255.27,255.32,39148.0,229.2609,229.3235,228.3484,228.3931,39148.0
2018-06-13 09:55:00,255.32,256.1,254.88,255.81,28771.0,228.3931,229.0909,227.9996,228.8315,28771.0
2018-06-13 10:00:00,255.81,256.03,255.45,255.55,20870.0,228.8315,229.0283,228.5094,228.5989,20870.0
2018-06-13 10:05:00,255.58,255.97,255.48,255.48,17671.0,228.6257,228.9746,228.5363,228.5363,17671.0
2018-06-13 10:10:00,255.44,255.86,255.42,255.79,28253.0,228.5005,228.8762,228.4826,228.8136,28253.0
2018-06-13 10:15:00,255.86,255.87,254.71,255.18,31575.0,228.8762,228.8851,227.8475,228.2679,31575.0
2018-06-13 10:20:00,255.19,255.43,254.97,255.11,19661.0,228.2769,228.4915,228.0801,228.2053,19661.0
2018-06-13 10:25:00,255.07,255.35,255.07,255.14,18305.0,228.1695,228.42,228.1695,228.2321,18305.0
2018-06-13 10:30:00,255.23,255.23,254.69,254.74,17712.0,228.3126,228.3126,227.8296,227.8743,17712.0
2018-06-13 10:35:00,254.91,255.23,254.9,255.09,12062.0,228.0264,228.3126,228.0174,228.1874,12062.0
2018-06-13 10:40:00,255.04,255.36,254.93,255.1,10598.0,228.1427,228.4289,228.0443,228.1964,10598.0
2018-06-13 10:45:00,255.09,255.24,254.89,255.16,9305.0,228.1874,228.3216,228.0085,228.25,9305.0
2018-06-13 10:50:00,255.11,255.35,255.02,255.17,23310.0,228.2053,228.42,228.1248,228.259,23310.0
2018-06-13 10:55:00,255.19,255.19,254.61,254.73,16878.0,228.2769,228.2769,227.758,227.8654,16878.0
2018-06-13 11:00:00,254.75,254.89,254.63,254.63,11872.0,227.8833,228.0085,227.7759,227.7759,11872.0
2018-06-13 11:05:00,254.66,254.72,254.44,254.63,22043.0,227.8028,227.8564,227.606,227.7759,22043.0
2018-06-13 11:10:00,254.65,254.77,254.61,254.69,12182.0,227.7938,227.9012,227.758,227.8296,12182.0
2018-06-13 11:15:00,254.62,254.64,254.44,254.45,15200.0,227.767,227.7849,227.606,227.6149,15200.0
2018-06-13 11:20:00,254.44,254.45,254.21,254.22,13740.0,227.606,227.6149,227.4002,227.4092,13740.0
2018-06-13 11:25:00,254.21,254.27,254.15,254.22,15745.0,227.4002,227.4539,227.3465,227.4092,15745.0
2018-06-13 11:30:00,254.25,254.28,254.08,254.16,8871.0,227.436,227.4628,227.2839,227.3555,8871.0
2018-06-13 11:35:00,254.16,254.16,253.9,253.9,12130.0,227.3555,227.3555,227.1229,227.1229,12130.0
2018-06-13 11:40:00,253.94,254.02,253.85,253.96,15440.0,227.1587,227.2303,227.0782,227.1766,15440.0
2018-06-13 11:45:00,253.97,254.02,253.9,253.96,10825.0,227.1855,227.2303,227.1229,227.1766,10825.0
2018-06-13 11:50:00,253.97,254.02,253.89,254.0,13358.0,227.1855,227.2303,227.114,227.2124,13358.0
2018-06-13 11:55:00,254.01,254.16,254.01,254.1,9442.0,227.2213,227.3555,227.2213,227.3018,9442.0
2018-06-13 12:00:00,254.11,254.25,254.1,254.14,8954.0,227.3108,227.436,227.3018,227.3376,8954.0
2018-06-13 12:05:00,254.13,254.13,253.88,253.98,13363.0,227.3287,227.3287,227.105,227.1945,13363.0
2018-06-13 12:10:00,253.94,253.94,253.55,253.63,18728.0,227.1587,227.1587,226.8098,226.8814,18728.0
2018-06-13 12:15:00,253.59,253.6,253.2,253.2,9650.0,226.8456,226.8545,226.4967,226.4967,9650.0
2018-06-13 12:20:00,253.23,253.59,253.23,253.59,7866.0,226.5236,226.8456,226.5236,226.8456,7866.0
2018-06-13 12:25:00,253.58,253.84,253.57,253.78,9990.0,226.8367,227.0692,226.8277,227.0156,9990.0
2018-06-13 12:30:00,253.82,253.92,253.65,253.89,12024.0,227.0513,227.1408,226.8993,227.114,12024.0
2018-06-13 12:35:00,253.92,254.0,253.82,254.0,13221.0,227.1408,227.2124,227.0513,227.2124,13221.0
2018-06-13 12:40:00,254.0,254.0,253.91,253.97,10969.0,227.2124,227.2124,227.1319,227.1855,10969.0
2018-06-13 12:45:00,253.97,253.99,253.91,253.97,17916.0,227.1855,227.2034,227.1319,227.1855,17916.0
2018-06-13 12:50:00,253.95,253.99,253.9,253.96,8240.0,227.1676,227.2034,227.1229,227.1766,8240.0
2018-06-13 12:55:00,253.95,253.99,253.83,253.91,11996.0,227.1676,227.2034,227.0603,227.1319,11996.0
2018-06-13 13:00:00,253.91,253.91,253.79,253.88,8653.0,227.1319,227.1319,227.0245,227.105,8653.0
2018-06-13 13:05:00,253.87,253.88,253.74,253.87,7278.0,227.0961,227.105,226.9798,227.0961,7278.0
2018-06-13 13:10:00,253.91,254.16,253.86,254.0,29340.0,227.1319,227.3555,227.0871,227.2124,29340.0
2018-06-13 13:15:00,254.0,254.1,253.99,254.08,7564.0,227.2124,227.3018,227.2034,227.2839,7564.0
2018-06-13 13:20:00,254.05,254.11,253.77,253.91,6939.0,227.2571,227.3108,227.0066,227.1319,6939.0
2018-06-13 13:25:00,253.96,254.1,253.95,254.07,5428.0,227.1766,227.3018,227.1676,227.275,5428.0
2018-06-13 13:30:00,254.1,254.22,254.09,254.19,10444.0,227.3018,227.4092,227.2929,227.3823,10444.0
2018-06-13 13:35:00,254.19,254.45,254.13,254.45,9338.0,227.3823,227.6149,227.3287,227.6149,9338.0
2018-06-13 13:40:00,254.48,254.53,254.45,254.47,6225.0,227.6417,227.6865,227.6149,227.6328,6225.0
2018-06-13 13:45:00,254.44,254.46,254.12,254.12,10780.0,227.606,227.6238,227.3197,227.3197,10780.0
2018-06-13 13:50:00,254.2,254.2,253.85,253.88,22557.0,227.3913,227.3913,227.0782,227.105,22557.0
2018-06-13 13:55:00,253.89,254.13,253.86,254.11,31951.0,227.114,227.3287,227.0871,227.3108,31951.0
2018-06-13 14:00:00,254.05,254.13,253.25,253.33,30066.0,227.2571,227.3287,226.5415,226.613,30066.0
2018-06-13 14:05:00,253.39,253.47,253.21,253.25,24691.0,226.6667,226.7383,226.5057,226.5415,24691.0
2018-06-13 14:10:00,253.29,253.7,253.25,253.68,17678.0,226.5772,226.944,226.5415,226.9261,17678.0
2018-06-13 14:15:00,253.66,253.69,253.5,253.56,17436.0,226.9082,226.9351,226.7651,226.8188,17436.0
2018-06-13 14:20:00,253.56,253.65,253.44,253.48,20046.0,226.8188,226.8993,226.7114,226.7472,20046.0
2018-06-13 14:25:00,253.52,253.68,253.43,253.55,14704.0,226.783,226.9261,226.7025,226.8098,14704.0
2018-06-13 14:30:00,253.57,253.65,253.39,253.6,26078.0,226.8277,226.8993,226.6667,226.8545,26078.0
2018-06-13 14:35:00,253.63,253.91,253.5,253.88,13735.0,226.8814,227.1319,226.7651,227.105,13735.0
2018-06-13 14:40:00,253.86,254.3,253.86,254.25,23530.0,227.0871,227.4807,227.0871,227.436,23530.0
2018-06-13 14:45:00,254.16,254.28,254.09,254.09,13322.0,227.3555,227.4628,227.2929,227.2929,13322.0
2018-06-13 14:50:00,254.12,254.33,254.11,254.14,29753.0,227.3197,227.5076,227.3108,227.3376,29753.0
2018-06-13 14:55:00,254.19,254.38,254.18,254.33,18901.0,227.3823,227.5523,227.3734,227.5076,18901.0
2018-06-13 15:00:00,254.33,254.5,254.32,254.43,20757.0,227.5076,227.6596,227.4986,227.597,20757.0
2018-06-13 15:05:00,254.43,254.53,254.31,254.34,15764.0,227.597,227.6865,227.4897,227.5165,15764.0
2018-06-13 15:10:00,254.32,254.42,254.26,254.31,19204.0,227.4986,227.5881,227.4449,227.4897,19204.0
2018-06-13 15:15:00,254.3,254.37,254.13,254.2,47183.0,227.4807,227.5433,227.3287,227.3913,47183.0
2018-06-13 15:20:00,254.21,254.27,254.13,254.19,13488.0,227.4002,227.4539,227.3287,227.3823,13488.0
2018-06-13 15:25:00,254.17,254.3,254.02,254.18,28716.0,227.3644,227.4807,227.2303,227.3734,28716.0
2018-06-13 15:30:00,254.18,254.2,253.99,254.2,30345.0,227.3734,227.3913,227.2034,227.3913,30345.0
2018-06-13 15:35:00,254.17,254.29,254.09,254.12,52550.0,227.3644,227.4718,227.2929,227.3197,52550.0
2018-06-13 15:40:00,254.13,254.14,253.89,253.93,45753.0,227.3287,227.3376,227.114,227.1497,45753.0
2018-06-13 15:45:00,253.9,253.92,253.51,253.51,87964.0,227.1229,227.1408,226.774,226.774,87964.0
2018-06-13 15:50:00,253.48,253.71,253.36,253.44,69947.0,226.7472,226.9529,226.6399,226.7114,69947.0
2018-06-13 15:55:00,253.42,253.43,252.48,252.91,322930.0,226.6935,226.7025,225.8527,226.2373,322930.0
2018-06-14 09:30:00,254.47,254.5,253.66,253.68,48508.0,227.6328,227.6596,226.9082,226.9261,48508.0
2018-06-14 09:35:00,253.77,254.77,253.77,254.77,15826.0,227.0066,227.9012,227.0066,227.9012,15826.0
2018-06-14 09:40:00,254.76,255.2,254.69,255.16,19257.0,227.8922,228.2858,227.8296,228.25,19257.0
2018-06-14 09:45:00,255.13,255.92,255.13,255.87,33806.0,228.2232,228.9299,228.2232,228.8851,33806.0
2018-06-14 09:50:00,255.81,255.99,255.55,255.6,17774.0,228.8315,228.9925,228.5989,228.6436,17774.0
2018-06-14 09:55:00,255.68,255.75,255.42,255.62,15274.0,228.7152,228.7778,228.4826,228.6615,15274.0
2018-06-14 10:00:00,255.62,255.62,255.15,255.48,19593.0,228.6615,228.6615,228.2411,228.5363,19593.0
2018-06-14 10:05:00,255.55,255.82,255.34,255.69,17797.0,228.5989,228.8404,228.411,228.7241,17797.0
2018-06-14 10:10:00,255.71,255.86,255.69,255.71,26495.0,228.742,228.8762,228.7241,228.742,26495.0
2018-06-14 10:15:00,255.69,255.81,255.52,255.61,21950.0,228.7241,228.8315,228.5721,228.6526,21950.0
2018-06-14 10:20:00,255.56,255.56,255.22,255.36,30093.0,228.6078,228.6078,228.3037,228.4289,30093.0
2018-06-14 10:25:00,255.4,255.46,255.19,255.33,24650.0,228.4647,228.5184,228.2769,228.4021,24650.0
2018-06-14 10:30:00,255.36,255.4,254.9,254.98,16724.0,228.4289,228.4647,228.0174,228.089,16724.0
2018-06-14 10:35:00,254.91,255.1,254.78,254.9,12748.0,228.0264,228.1964,227.9101,228.0174,12748.0
2018-06-14 10:40:00,254.86,255.43,254.86,255.24,14070.0,227.9817,228.4915,227.9817,228.3216,14070.0
2018-06-14 10:45:00,255.33,255.45,255.12,255.16,12661.0,228.4021,228.5094,228.2142,228.25,12661.0
2018-06-14 10:50:00,255.11,255.35,255.05,255.23,18117.0,228.2053,228.42,228.1516,228.3126,18117.0
2018-06-14 10:55:00,255.26,255.3,254.82,254.86,20615.0,228.3395,228.3753,227.9459,227.9817,20615.0
2018-06-14 11:00:00,254.81,254.81,254.27,254.58,13200.0,227.9369,227.9369,227.4539,227.7312,13200.0
2018-06-14 11:05:00,254.56,254.66,254.34,254.53,13329.0,227.7133,227.8028,227.5165,227.6865,13329.0
2018-06-14 11:10:00,254.53,254.76,254.45,254.61,8242.0,227.6865,227.8922,227.6149,227.758,8242.0
2018-06-14 11:15:00,254.64,254.75,254.47,254.67,11457.0,227.7849,227.8833,227.6328,227.8117,11457.0
2018-06-14 11:20:00,254.69,254.94,254.67,254.81,13131.0,227.8296,228.0532,227.8117,227.9369,13131.0
2018-06-14 11:25:00,254.83,254.98,254.74,254.87,11358.0,227.9548,228.089,227.8743,227.9906,11358.0
2018-06-14 11:30:00,254.9,255.12,254.86,255.0,6537.0,228.0174,228.2142,227.9817,228.1069,6537.0
2018-06-14 11:35:00,255.05,255.06,254.82,255.06,11107.0,228.1516,228.1606,227.9459,228.1606,11107.0
2018-06-14 11:40:00,255.06,255.06,254.85,254.9,4963.0,228.1606,228.1606,227.9727,228.0174,4963.0
2018-06-14 11:45:00,254.88,254.89,254.73,254.73,5441.0,227.9996,228.0085,227.8654,227.8654,5441.0
2018-06-14 11:50:00,254.78,254.78,254.58,254.58,7665.0,227.9101,227.9101,227.7312,227.7312,7665.0
2018-06-14 11:55:00,254.56,254.95,254.49,254.89,13641.0,227.7133,228.0622,227.6507,228.0085,13641.0
2018-06-14 12:00:00,254.92,255.11,254.87,255.08,11846.0,228.0353,228.2053,227.9906,228.1785,11846.0
2018-06-14 12:05:00,255.04,255.04,254.87,254.93,10263.0,228.1427,228.1427,227.9906,228.0443,10263.0
2018-06-14 12:10:00,254.96,254.97,254.76,254.79,6120.0,228.0711,228.0801,227.8922,227.919,6120.0
2018-06-14 12:15:00,254.79,254.84,254.67,254.67,8800.0,227.919,227.9638,227.8117,227.8117,8800.0
2018-06-14 12:20:00,254.68,254.83,254.58,254.58,15842.0,227.8206,227.9548,227.7312,227.7312,15842.0
2018-06-14 12:25:00,254.59,254.84,254.59,254.82,9139.0,227.7401,227.9638,227.7401,227.9459,9139.0
2018-06-14 12:30:00,254.82,254.86,254.66,254.67,10194.0,227.9459,227.9817,227.8028,227.8117,10194.0
2018-06-14 12:35:00,254.64,254.65,254.34,254.34,9314.0,227.7849,227.7938,227.5165,227.5165,9314.0
2018-06-14 12:40:00,254.4,254.62,254.37,254.49,8870.0,227.5702,227.767,227.5433,227.6507,8870.0
2018-06-14 12:45:00,254.48,254.89,254.46,254.84,33711.0,227.6417,228.0085,227.6238,227.9638,33711.0
2018-06-14 12:50:00,254.85,255.21,254.85,255.13,24983.0,227.9727,228.2948,227.9727,228.2232,24983.0
2018-06-14 12:55:00,255.11,255.13,254.79,254.8,7359.0,228.2053,228.2232,227.919,227.928,7359.0
2018-06-14 13:00:00,254.82,255.06,254.8,255.03,16661.0,227.9459,228.1606,227.928,228.1337,16661.0
2018-06-14 13:05:00,255.02,255.2,255.0,255.02,4418.0,228.1248,228.2858,228.1069,228.1248,4418.0
2018-06-14 13:10:00,255.03,255.08,254.92,254.93,6569.0,228.1337,228.1785,228.0353,228.0443,6569.0
2018-06-14 13:15:00,254.91,254.93,254.76,254.85,6670.0,228.0264,228.0443,227.8922,227.9727,6670.0
2018-06-14 13:20:00,254.84,254.97,254.82,254.84,7650.0,227.9638,228.0801,227.9459,227.9638,7650.0
2018-06-14 13:25:00,254.83,254.89,254.77,254.86,4467.0,227.9548,228.0085,227.9012,227.9817,4467.0
2018-06-14 13:30:00,254.8,254.97,254.63,254.96,9083.0,227.928,228.0801,227.7759,228.0711,9083.0
2018-06-14 13:35:00,254.98,255.19,254.96,255.16,24622.0,228.089,228.2769,228.0711,228.25,24622.0
2018-06-14 13:40:00,255.12,255.16,254.91,254.91,7242.0,228.2142,228.25,228.0264,228.0264,7242.0
2018-06-14 13:45:00,254.91,254.91,254.79,254.79,5436.0,228.0264,228.0264,227.919,227.919,5436.0
2018-06-14 13:50:00,254.81,254.83,254.73,254.76,7871.0,227.9369,227.9548,227.8654,227.8922,7871.0
2018-06-14 13:55:00,254.78,255.0,254.75,254.75,11520.0,227.9101,228.1069,227.8833,227.8833,11520.0
2018-06-14 14:00:00,254.76,254.8,254.48,254.49,15860.0,227.8922,227.928,227.6417,227.6507,15860.0
2018-06-14 14:05:00,254.47,254.64,254.45,254.59,11011.0,227.6328,227.7849,227.6149,227.7401,11011.0
2018-06-14 14:10:00,254.58,255.01,254.5,254.91,15429.0,227.7312,228.1158,227.6596,228.0264,15429.0
2018-06-14 14:15:00,254.92,254.92,254.57,254.65,10317.0,228.0353,228.0353,227.7222,227.7938,10317.0
2018-06-14 14:20:00,254.66,254.87,254.55,254.82,11805.0,227.8028,227.9906,227.7044,227.9459,11805.0
2018-06-14 14:25:00,254.89,254.89,254.46,254.52,19927.0,228.0085,228.0085,227.6238,227.6775,19927.0
2018-06-14 14:30:00,254.54,254.55,254.33,254.41,10692.0,227.6954,227.7044,227.5076,227.5791,10692.0
2018-06-14 14:35:00,254.38,254.45,254.3,254.32,8053.0,227.5523,227.6149,227.4807,227.4986,8053.0
2018-06-14 14:40:00,254.34,254.57,254.34,254.39,9448.0,227.5165,227.7222,227.5165,227.5612,9448.0
2018-06-14 14:45:00,254.42,254.72,254.41,254.72,13165.0,227.5881,227.8564,227.5791,227.8564,13165.0
2018-06-14 14:50:00,254.72,254.83,254.65,254.78,22992.0,227.8564,227.9548,227.7938,227.9101,22992.0
2018-06-14 14:55:00,254.74,254.88,254.62,254.64,15345.0,227.8743,227.9996,227.767,227.7849,15345.0
2018-06-14 15:00:00,254.64,254.64,254.46,254.59,17414.0,227.7849,227.7849,227.6238,227.7401,17414.0
2018-06-14 15:05:00,254.59,254.86,254.45,254.86,10322.0,227.7401,227.9817,227.6149,227.9817,10322.0
2018-06-14 15:10:00,254.83,255.0,254.8,254.93,32394.0,227.9548,228.1069,227.928,228.0443,32394.0
2018-06-14 15:15:00,254.93,255.16,254.93,255.16,18163.0,228.0443,228.25,228.0443,228.25,18163.0
2018-06-14 15:20:00,255.14,255.45,255.13,255.4,26232.0,228.2321,228.5094,228.2232,228.4647,26232.0
2018-06-14 15:25:00,255.41,255.54,255.41,255.52,17931.0,228.4737,228.5899,228.4737,228.5721,17931.0
2018-06-14 15:30:00,255.5,255.65,255.42,255.45,25351.0,228.5542,228.6883,228.4826,228.5094,25351.0
2018-06-14 15:35:00,255.43,255.49,255.35,255.47,14667.0,228.4915,228.5452,228.42,228.5273,14667.0
2018-06-14 15:40:00,255.49,255.69,255.47,255.55,18178.0,228.5452,228.7241,228.5273,228.5989,18178.0
2018-06-14 15:45:00,255.55,255.61,255.43,255.59,27220.0,228.5989,228.6526,228.4915,228.6347,27220.0
2018-06-14 15:50:00,255.57,255.57,255.22,255.27,39895.0,228.6168,228.6168,228.3037,228.3484,39895.0
2018-06-14 15:55:00,255.26,255.62,255.23,255.45,190635.0,228.3395,228.6615,228.3126,228.5094,190635.0
2018-06-15 09:30:00,254.27,254.33,252.56,252.82,1477343.0,228.2536,228.3075,226.7186,226.952,1477343.0
2018-06-15 09:35:00,252.78,253.74,252.61,253.59,30982.0,226.916,227.7778,226.7634,227.6432,30982.0
2018-06-15 09:40:00,253.6,254.2,253.55,254.0,24921.0,227.6521,228.1908,227.6073,228.0112,24921.0
2018-06-15 09:45:00,254.01,254.22,253.66,254.1,21054.0,228.0202,228.2087,227.706,228.101,21054.0
2018-06-15 09:50:00,254.0,254.68,253.94,254.46,18827.0,228.0112,228.6216,227.9574,228.4242,18827.0
2018-06-15 09:55:00,254.57,254.91,254.33,254.76,25211.0,228.5229,228.8281,228.3075,228.6935,25211.0
2018-06-15 10:00:00,254.76,254.88,254.38,254.86,21174.0,228.6935,228.8012,228.3523,228.7832,21174.0
2018-06-15 10:05:00,254.88,254.92,254.64,254.79,12911.0,228.8012,228.8371,228.5857,228.7204,12911.0
2018-06-15 10:10:00,254.75,255.0,254.6,255.0,18464.0,228.6845,228.9089,228.5498,228.9089,18464.0
2018-06-15 10:15:00,254.99,255.0,254.85,255.0,15802.0,228.8999,228.9089,228.7742,228.9089,15802.0
2018-06-15 10:20:00,254.98,255.01,254.67,254.72,16790.0,228.8909,228.9179,228.6127,228.6575,16790.0
2018-06-15 10:25:00,254.77,255.06,254.71,254.85,13331.0,228.7024,228.9628,228.6486,228.7742,13331.0
2018-06-15 10:30:00,254.81,254.84,254.25,254.34,17519.0,228.7383,228.7653,228.2356,228.3164,17519.0
2018-06-15 10:35:00,254.37,254.37,253.81,253.87,14749.0,228.3434,228.3434,227.8407,227.8945,14749.0
2018-06-15 10:40:00,253.84,254.29,253.74,254.24,21152.0,227.8676,228.2715,227.7778,228.2267,21152.0
2018-06-15 10:45:00,254.22,254.41,254.03,254.32,25108.0,228.2087,228.3793,228.0381,228.2985,25108.0
2018-06-15 10:50:00,254.32,254.34,253.99,253.99,16136.0,228.2985,228.3164,228.0022,228.0022,16136.0
2018-06-15 10:55:00,254.07,254.28,253.88,254.22,16735.0,228.0741,228.2626,227.9035,228.2087,16735.0
2018-06-15 11:00:00,254.18,254.67,254.17,254.66,20870.0,228.1728,228.6127,228.1638,228.6037,20870.0
2018-06-15 11:05:00,254.69,254.73,254.43,254.51,14337.0,228.6306,228.6665,228.3972,228.469,14337.0
2018-06-15 11:10:00,254.55,254.69,254.43,254.68,15945.0,228.5049,228.6306,228.3972,228.6216,15945.0
2018-06-15 11:15:00,254.6,254.7,254.54,254.67,8816.0,228.5498,228.6396,228.496,228.6127,8816.0
2018-06-15 11:20:00,254.72,254.79,254.56,254.56,7369.0,228.6575,228.7204,228.5139,228.5139,7369.0
2018-06-15 11:25:00,254.59,254.6,254.33,254.36,13399.0,228.5408,228.5498,228.3075,228.3344,13399.0
2018-06-15 11:30:00,254.36,254.48,254.07,254.2,47710.0,228.3344,228.4421,228.0741,228.1908,47710.0
2018-06-15 11:35:00,254.24,254.35,254.2,254.32,11091.0,228.2267,228.3254,228.1908,228.2985,11091.0
2018-06-15 11:40:00,254.27,254.4,254.24,254.3,26218.0,228.2536,228.3703,228.2267,228.2805,26218.0
2018-06-15 11:45:00,254.32,254.47,254.3,254.35,16311.0,228.2985,228.4331,228.2805,228.3254,16311.0
2018-06-15 11:50:00,254.33,254.39,254.23,254.36,27508.0,228.3075,228.3613,228.2177,228.3344,27508.0
2018-06-15 11:55:00,254.37,254.69,254.37,254.62,19504.0,228.3434,228.6306,228.3434,228.5678,19504.0
2018-06-15 12:00:00,254.63,254.64,254.53,254.53,14993.0,228.5768,228.5857,228.487,228.487,14993.0
2018-06-15 12:05:00,254.57,254.57,254.27,254.36,13802.0,228.5229,228.5229,228.2536,228.3344,13802.0
2018-06-15 12:10:00,254.32,254.35,254.25,254.33,13904.0,228.2985,228.3254,228.2356,228.3075,13904.0
2018-06-15 12:15:00,254.3,254.44,254.29,254.35,8265.0,228.2805,228.4062,228.2715,228.3254,8265.0
2018-06-15 12:20:00,254.3,254.31,254.09,254.09,14382.0,228.2805,228.2895,228.092,228.092,14382.0
2018-06-15 12:25:00,254.11,254.17,253.89,253.91,12797.0,228.11,228.1638,227.9125,227.9304,12797.0
2018-06-15 12:30:00,253.91,253.91,253.73,253.77,14100.0,227.9304,227.9304,227.7688,227.8048,14100.0
2018-06-15 12:35:00,253.77,253.85,253.71,253.81,23423.0,227.8048,227.8766,227.7509,227.8407,23423.0
2018-06-15 12:40:00,253.82,254.01,253.82,253.89,14389.0,227.8496,228.0202,227.8496,227.9125,14389.0
2018-06-15 12:45:00,253.91,253.99,253.88,253.99,25347.0,227.9304,228.0022,227.9035,228.0022,25347.0
2018-06-15 12:50:00,253.99,254.07,253.9,254.02,17201.0,228.0022,228.0741,227.9214,228.0292,17201.0
2018-06-15 12:55:00,254.01,254.06,253.94,253.99,9660.0,228.0202,228.0651,227.9574,228.0022,9660.0
2018-06-15 13:00:00,254.02,254.02,253.93,253.96,11887.0,228.0292,228.0292,227.9484,227.9753,11887.0
2018-06-15 13:05:00,253.96,253.98,253.8,253.82,21133.0,227.9753,227.9933,227.8317,227.8496,21133.0
2018-06-15 13:10:00,253.86,253.93,253.77,253.83,12648.0,227.8855,227.9484,227.8048,227.8586,12648.0
2018-06-15 13:15:00,253.79,254.02,253.76,253.95,14291.0,227.8227,228.0292,227.7958,227.9663,14291.0
2018-06-15 13:20:00,253.98,254.05,253.92,253.95,16277.0,227.9933,228.0561,227.9394,227.9663,16277.0
2018-06-15 13:25:00,253.94,254.01,253.85,253.87,131123.0,227.9574,228.0202,227.8766,227.8945,131123.0
2018-06-15 13:30:00,253.84,253.84,253.6,253.62,11628.0,227.8676,227.8676,227.6521,227.6701,11628.0
2018-06-15 13:35:00,253.61,253.67,253.58,253.67,8277.0,227.6611,227.715,227.6342,227.715,8277.0
2018-06-15 13:40:00,253.69,253.82,253.64,253.73,16611.0,227.7329,227.8496,227.6881,227.7688,16611.0
2018-06-15 13:45:00,253.74,253.85,253.56,253.56,13755.0,227.7778,227.8766,227.6162,227.6162,13755.0
2018-06-15 13:50:00,253.57,253.71,253.51,253.68,12807.0,227.6252,227.7509,227.5714,227.724,12807.0
2018-06-15 13:55:00,253.72,253.73,253.57,253.59,10926.0,227.7599,227.7688,227.6252,227.6432,10926.0
2018-06-15 14:00:00,253.63,253.68,253.53,253.59,7835.0,227.6791,227.724,227.5893,227.6432,7835.0
2018-06-15 14:05:00,253.58,253.58,253.48,253.55,11946.0,227.6342,227.6342,227.5444,227.6073,11946.0
2018-06-15 14:10:00,253.52,253.67,253.5,253.67,6790.0,227.5803,227.715,227.5624,227.715,6790.0
2018-06-15 14:15:00,253.67,253.99,253.64,253.99,8110.0,227.715,228.0022,227.6881,228.0022,8110.0
2018-06-15 14:20:00,254.0,255.0,254.0,255.0,54591.0,228.0112,228.9089,228.0112,228.9089,54591.0
2018-06-15 14:25:00,254.96,255.18,254.82,255.16,43258.0,228.873,229.0705,228.7473,229.0525,43258.0
2018-06-15 14:30:00,255.2,255.47,255.16,255.36,12094.0,229.0884,229.3308,229.0525,229.2321,12094.0
2018-06-15 14:35:00,255.29,255.29,255.05,255.14,8519.0,229.1692,229.1692,228.9538,229.0346,8519.0
2018-06-15 14:40:00,255.17,255.46,255.16,255.44,19862.0,229.0615,229.3218,229.0525,229.3039,19862.0
2018-06-15 14:45:00,255.46,255.74,255.45,255.62,22553.0,229.3218,229.5732,229.3129,229.4655,22553.0
2018-06-15 14:50:00,255.63,255.71,255.59,255.64,8368.0,229.4744,229.5463,229.4385,229.4834,8368.0
2018-06-15 14:55:00,255.65,255.73,255.63,255.64,8806.0,229.4924,229.5642,229.4744,229.4834,8806.0
2018-06-15 15:00:00,255.63,255.68,255.55,255.55,15505.0,229.4744,229.5193,229.4026,229.4026,15505.0
2018-06-15 15:05:00,255.54,255.68,255.5,255.61,8593.0,229.3936,229.5193,229.3577,229.4565,8593.0
2018-06-15 15:10:00,255.61,255.61,255.49,255.55,13206.0,229.4565,229.4565,229.3488,229.4026,13206.0
2018-06-15 15:15:00,255.55,255.75,255.4,255.44,19744.0,229.4026,229.5822,229.268,229.3039,19744.0
2018-06-15 15:20:00,255.38,255.55,255.28,255.5,15790.0,229.25,229.4026,229.1602,229.3577,15790.0
2018-06-15 15:25:00,255.47,255.68,255.41,255.64,13920.0,229.3308,229.5193,229.2769,229.4834,13920.0
2018-06-15 15:30:00,255.67,255.71,255.41,255.48,18482.0,229.5103,229.5463,229.2769,229.3398,18482.0
2018-06-15 15:35:00,255.48,255.75,255.46,255.72,11390.0,229.3398,229.5822,229.3218,229.5552,11390.0
2018-06-15 15:40:00,255.73,255.75,255.49,255.63,18009.0,229.5642,229.5822,229.3488,229.4744,18009.0
2018-06-15 15:45:00,255.6,255.74,255.49,255.71,37960.0,229.4475,229.5732,229.3488,229.5463,37960.0
2018-06-15 15:50:00,255.77,255.87,255.55,255.62,39453.0,229.6001,229.6899,229.4026,229.4655,39453.0
2018-06-15 15:55:00,255.64,255.94,255.53,255.82,137594.0,229.4834,229.7527,229.3847,229.645,137594.0
2018-06-18 09:30:00,254.0,254.0,252.13,253.42,87685.0,228.0112,228.0112,226.3326,227.4906,87685.0
2018-06-18 09:35:00,253.44,253.98,252.66,252.86,21445.0,227.5085,227.9933,226.8083,226.9879,21445.0
2018-06-18 09:40:00,252.89,253.44,252.89,253.07,20154.0,227.0148,227.5085,227.0148,227.1764,20154.0
2018-06-18 09:45:00,253.08,253.52,253.08,253.44,26237.0,227.1853,227.5803,227.1853,227.5085,26237.0
2018-06-18 09:50:00,253.4,253.77,253.32,253.58,14439.0,227.4726,227.8048,227.4008,227.6342,14439.0
2018-06-18 09:55:00,253.55,253.95,253.36,253.95,19547.0,227.6073,227.9663,227.4367,227.9663,19547.0
2018-06-18 10:00:00,253.93,253.93,253.54,253.93,15627.0,227.9484,227.9484,227.5983,227.9484,15627.0
2018-06-18 10:05:00,253.9,254.2,253.88,254.14,11898.0,227.9214,228.1908,227.9035,228.1369,11898.0
2018-06-18 10:10:00,254.13,254.36,253.81,253.81,24913.0,228.1279,228.3344,227.8407,227.8407,24913.0
2018-06-18 10:15:00,253.86,253.91,253.65,253.8,13703.0,227.8855,227.9304,227.697,227.8317,13703.0
2018-06-18 10:20:00,253.83,254.12,253.81,254.1,14628.0,227.8586,228.1189,227.8407,228.101,14628.0
2018-06-18 10:25:00,254.07,254.42,253.98,254.24,21834.0,228.0741,228.3882,227.9933,228.2267,21834.0
2018-06-18 10:30:00,254.3,254.34,254.08,254.08,11234.0,228.2805,228.3164,228.083,228.083,11234.0
2018-06-18 10:35:00,254.03,254.3,253.95,254.11,9574.0,228.0381,228.2805,227.9663,228.11,9574.0
2018-06-18 10:40:00,254.08,254.14,253.86,253.91,12436.0,228.083,228.1369,227.8855,227.9304,12436.0
2018-06-18 10:45:00,253.88,253.95,253.82,253.89,10484.0,227.9035,227.9663,227.8496,227.9125,10484.0
2018-06-18 10:50:00,253.89,253.97,253.78,253.97,11854.0,227.9125,227.9843,227.8137,227.9843,11854.0
2018-06-18 10:55:00,253.95,254.05,253.55,253.59,17992.0,227.9663,228.0561,227.6073,227.6432,17992.0
2018-06-18 11:00:00,253.63,253.91,253.62,253.73,11366.0,227.6791,227.9304,227.6701,227.7688,11366.0
2018-06-18 11:05:00,253.71,254.21,253.68,254.09,21842.0,227.7509,228.1997,227.724,228.092,21842.0
2018-06-18 11:10:00,254.13,254.35,254.05,254.05,16451.0,228.1279,228.3254,228.0561,228.0561,16451.0
2018-06-18 11:15:00,254.03,254.08,253.85,253.97,10386.0,228.0381,228.083,227.8766,227.9843,10386.0
2018-06-18 11:20:00,253.98,254.0,253.78,253.91,12281.0,227.9933,228.0112,227.8137,227.9304,12281.0
2018-06-18 11:25:00,253.99,254.41,253.97,254.22,14461.0,228.0022,228.3793,227.9843,228.2087,14461.0
2018-06-18 11:30:00,254.18,254.2,253.95,254.04,11899.0,228.1728,228.1908,227.9663,228.0471,11899.0
2018-06-18 11:35:00,254.03,254.37,253.92,254.37,10325.0,228.0381,228.3434,227.9394,228.3434,10325.0
2018-06-18 11:40:00,254.32,254.34,254.2,254.2,17222.0,228.2985,228.3164,228.1908,228.1908,17222.0
2018-06-18 11:45:00,254.23,254.43,254.18,254.43,6497.0,228.2177,228.3972,228.1728,228.3972,6497.0
2018-06-18 11:50:00,254.42,254.61,254.39,254.58,7796.0,228.3882,228.5588,228.3613,228.5319,7796.0
2018-06-18 11:55:00,254.53,254.54,254.22,254.23,14537.0,228.487,228.496,228.2087,228.2177,14537.0
2018-06-18 12:00:00,254.27,254.47,254.21,254.45,9034.0,228.2536,228.4331,228.1997,228.4152,9034.0
2018-06-18 12:05:00,254.45,254.6,254.43,254.54,11578.0,228.4152,228.5498,228.3972,228.496,11578.0
2018-06-18 12:10:00,254.52,254.55,254.41,254.55,11380.0,228.478,228.5049,228.3793,228.5049,11380.0
2018-06-18 12:15:00,254.59,254.62,254.22,254.26,9919.0,228.5408,228.5678,228.2087,228.2446,9919.0
2018-06-18 12:20:00,254.25,254.31,254.17,254.25,5898.0,228.2356,228.2895,228.1638,228.2356,5898.0
2018-06-18 12:25:00,254.22,254.23,254.01,254.06,11963.0,228.2087,228.2177,228.0202,228.0651,11963.0
2018-06-18 12:30:00,254.04,254.17,253.96,254.02,13113.0,228.0471,228.1638,227.9753,228.0292,13113.0
2018-06-18 12:35:00,253.99,254.03,253.75,254.03,8797.0,228.0022,228.0381,227.7868,228.0381,8797.0
2018-06-18 12:40:00,254.05,254.17,254.02,254.02,7955.0,228.0561,228.1638,228.0292,228.0292,7955.0
2018-06-18 12:45:00,254.05,254.12,254.04,254.09,6225.0,228.0561,228.1189,228.0471,228.092,6225.0
2018-06-18 12:50:00,254.1,254.1,253.92,253.94,6588.0,228.101,228.101,227.9394,227.9574,6588.0
2018-06-18 12:55:00,253.92,254.17,253.89,254.16,6905.0,227.9394,228.1638,227.9125,228.1548,6905.0
2018-06-18 13:00:00,254.16,254.21,254.09,254.15,6353.0,228.1548,228.1997,228.092,228.1459,6353.0
2018-06-18 13:05:00,254.12,254.13,253.98,253.99,5043.0,228.1189,228.1279,227.9933,228.0022,5043.0
2018-06-18 13:10:00,253.99,254.35,253.99,254.26,19590.0,228.0022,228.3254,228.0022,228.2446,19590.0
2018-06-18 13:15:00,254.24,254.26,254.09,254.13,5652.0,228.2267,228.2446,228.092,228.1279,5652.0
2018-06-18 13:20:00,254.13,254.29,254.12,254.16,6702.0,228.1279,228.2715,228.1189,228.1548,6702.0
2018-06-18 13:25:00,254.14,254.3,254.08,254.17,7227.0,228.1369,228.2805,228.083,228.1638,7227.0
2018-06-18 13:30:00,254.19,254.24,253.98,254.01,7920.0,228.1818,228.2267,227.9933,228.0202,7920.0
2018-06-18 13:35:00,254.06,254.08,253.78,253.81,6555.0,228.0651,228.083,227.8137,227.8407,6555.0
2018-06-18 13:40:00,253.81,253.96,253.81,253.95,6938.0,227.8407,227.9753,227.8407,227.9663,6938.0
2018-06-18 13:45:00,253.96,254.04,253.82,253.98,7857.0,227.9753,228.0471,227.8496,227.9933,7857.0
2018-06-18 13:50:00,253.99,254.2,253.98,254.2,11131.0,228.0022,228.1908,227.9933,228.1908,11131.0
2018-06-18 13:55:00,254.19,254.36,254.15,254.27,14118.0,228.1818,228.3344,228.1459,228.2536,14118.0
2018-06-18 14:00:00,254.3,254.53,254.3,254.33,8745.0,228.2805,228.487,228.2805,228.3075,8745.0
2018-06-18 14:05:00,254.35,254.54,254.32,254.53,9892.0,228.3254,228.496,228.2985,228.487,9892.0
2018-06-18 14:10:00,254.47,254.49,254.22,254.23,7541.0,228.4331,228.4511,228.2087,228.2177,7541.0
2018-06-18 14:15:00,254.25,254.34,254.23,254.27,6380.0,228.2356,228.3164,228.2177,228.2536,6380.0
2018-06-18 14:20:00,254.28,254.34,254.23,254.26,7314.0,228.2626,228.3164,228.2177,228.2446,7314.0
2018-06-18 14:25:00,254.25,254.3,254.15,254.15,4908.0,228.2356,228.2805,228.1459,228.1459,4908.0
2018-06-18 14:30:00,254.19,254.31,254.17,254.27,6721.0,228.1818,228.2895,228.1638,228.2536,6721.0
2018-06-18 14:35:00,254.24,254.28,254.18,254.24,6598.0,228.2267,228.2626,228.1728,228.2267,6598.0
2018-06-18 14:40:00,254.25,254.28,254.18,254.19,5780.0,228.2356,228.2626,228.1728,228.1818,5780.0
2018-06-18 14:45:00,254.18,254.23,254.07,254.11,7896.0,228.1728,228.2177,228.0741,228.11,7896.0
2018-06-18 14:50:00,254.15,254.16,253.98,254.07,12351.0,228.1459,228.1548,227.9933,228.0741,12351.0
2018-06-18 14:55:00,254.06,254.2,253.99,254.03,29542.0,228.0651,228.1908,228.0022,228.0381,29542.0
2018-06-18 15:00:00,254.05,254.08,253.96,254.08,8802.0,228.0561,228.083,227.9753,228.083,8802.0
2018-06-18 15:05:00,254.06,254.21,253.99,254.17,13094.0,228.0651,228.1997,228.0022,228.1638,13094.0
2018-06-18 15:10:00,254.17,254.24,254.12,254.15,18657.0,228.1638,228.2267,228.1189,228.1459,18657.0
2018-06-18 15:15:00,254.19,254.41,254.15,254.33,21573.0,228.1818,228.3793,228.1459,228.3075,21573.0
2018-06-18 15:20:00,254.34,254.55,254.33,254.42,18525.0,228.3164,228.5049,228.3075,228.3882,18525.0
2018-06-18 15:25:00,254.42,254.54,254.38,254.44,9396.0,228.3882,228.496,228.3523,228.4062,9396.0
2018-06-18 15:30:00,254.47,254.63,254.37,254.58,18935.0,228.4331,228.5768,228.3434,228.5319,18935.0
2018-06-18 15:35:00,254.64,254.64,254.46,254.5,19871.0,228.5857,228.5857,228.4242,228.4601,19871.0
2018-06-18 15:40:00,254.5,254.59,254.47,254.52,11673.0,228.4601,228.5408,228.4331,228.478,11673.0
2018-06-18 15:45:00,254.54,254.83,254.45,254.79,29636.0,228.496,228.7563,228.4152,228.7204,29636.0
2018-06-18 15:50:00,254.8,254.91,254.66,254.84,34164.0,228.7294,228.8281,228.6037,228.7653,34164.0
2018-06-18 15:55:00,254.84,255.01,254.67,254.83,77626.0,228.7653,228.9179,228.6127,228.7563,77626.0
2018-06-19 09:30:00,252.97,253.29,252.15,252.64,61619.0,227.0866,227.3739,226.3505,226.7904,61619.0
2018-06-19 09:35:00,252.65,253.11,252.24,252.64,19168.0,226.7993,227.2123,226.4313,226.7904,19168.0
2018-06-19 09:40:00,252.77,252.78,251.89,252.31,26592.0,226.9071,226.916,226.1171,226.4941,26592.0
2018-06-19 09:45:00,252.24,252.64,252.24,252.44,14901.0,226.4313,226.7904,226.4313,226.6108,14901.0
2018-06-19 09:50:00,252.45,252.45,251.88,251.93,21748.0,226.6198,226.6198,226.1081,226.153,21748.0
2018-06-19 09:55:00,251.81,252.18,251.61,251.67,22337.0,226.0453,226.3774,225.8658,225.9196,22337.0
2018-06-19 10:00:00,251.6,251.87,251.28,251.49,28105.0,225.8568,226.0992,225.5695,225.758,28105.0
2018-06-19 10:05:00,251.56,251.82,251.42,251.46,13791.0,225.8209,226.0543,225.6952,225.7311,13791.0
2018-06-19 10:10:00,251.48,251.98,251.41,251.85,21848.0,225.7491,226.1979,225.6862,226.0812,21848.0
2018-06-19 10:15:00,251.83,251.83,251.26,251.43,28583.0,226.0632,226.0632,225.5516,225.7042,28583.0
2018-06-19 10:20:00,251.44,251.6,251.16,251.32,16018.0,225.7132,225.8568,225.4618,225.6054,16018.0
2018-06-19 10:25:00,251.28,251.73,251.28,251.65,19069.0,225.5695,225.9735,225.5695,225.9017,19069.0
2018-06-19 10:30:00,251.63,252.29,251.48,252.17,11393.0,225.8837,226.4762,225.7491,226.3685,11393.0
2018-06-19 10:35:00,252.16,252.39,251.99,252.02,25406.0,226.3595,226.5659,226.2069,226.2338,25406.0
2018-06-19 10:40:00,252.01,252.49,251.92,252.19,25540.0,226.2248,226.6557,226.144,226.3864,25540.0
2018-06-19 10:45:00,252.18,252.79,252.09,252.57,25915.0,226.3774,226.925,226.2966,226.7275,25915.0
2018-06-19 10:50:00,252.54,252.76,252.22,252.28,12622.0,226.7006,226.8981,226.4133,226.4672,12622.0
2018-06-19 10:55:00,252.32,252.51,252.28,252.42,12897.0,226.5031,226.6737,226.4672,226.5929,12897.0
2018-06-19 11:00:00,252.4,252.53,252.18,252.22,17124.0,226.5749,226.6916,226.3774,226.4133,17124.0
2018-06-19 11:05:00,252.23,252.36,252.15,252.28,13117.0,226.4223,226.539,226.3505,226.4672,13117.0
2018-06-19 11:10:00,252.35,252.51,252.28,252.41,13315.0,226.53,226.6737,226.4672,226.5839,13315.0
2018-06-19 11:15:00,252.4,252.59,252.19,252.38,20478.0,226.5749,226.7455,226.3864,226.557,20478.0
2018-06-19 11:20:00,252.39,252.44,252.19,252.25,7679.0,226.5659,226.6108,226.3864,226.4403,7679.0
2018-06-19 11:25:00,252.31,252.58,252.2,252.56,13034.0,226.4941,226.7365,226.3954,226.7186,13034.0
2018-06-19 11:30:00,252.62,253.0,252.6,252.85,10974.0,226.7724,227.1135,226.7545,226.9789,10974.0
2018-06-19 11:35:00,252.84,252.97,252.8,252.82,7825.0,226.9699,227.0866,226.934,226.952,7825.0
2018-06-19 11:40:00,252.81,252.9,252.6,252.73,14216.0,226.943,227.0238,226.7545,226.8712,14216.0
2018-06-19 11:45:00,252.75,252.95,252.71,252.88,15340.0,226.8891,227.0687,226.8532,227.0058,15340.0
2018-06-19 11:50:00,252.87,252.94,252.72,252.72,3970.0,226.9968,227.0597,226.8622,226.8622,3970.0
2018-06-19 11:55:00,252.69,252.82,252.55,252.67,15779.0,226.8353,226.952,226.7096,226.8173,15779.0
2018-06-19 12:00:00,252.7,252.72,252.32,252.39,16106.0,226.8442,226.8622,226.5031,226.5659,16106.0
2018-06-19 12:05:00,252.33,252.62,252.33,252.51,4058.0,226.5121,226.7724,226.5121,226.6737,4058.0
2018-06-19 12:10:00,252.53,252.66,252.34,252.58,15675.0,226.6916,226.8083,226.5211,226.7365,15675.0
2018-06-19 12:15:00,252.49,252.73,252.49,252.67,5763.0,226.6557,226.8712,226.6557,226.8173,5763.0
2018-06-19 12:20:00,252.69,252.71,252.46,252.54,21285.0,226.8353,226.8532,226.6288,226.7006,21285.0
2018-06-19 12:25:00,252.51,252.51,252.3,252.38,5710.0,226.6737,226.6737,226.4852,226.557,5710.0
2018-06-19 12:30:00,252.46,252.54,252.37,252.45,10507.0,226.6288,226.7006,226.548,226.6198,10507.0
2018-06-19 12:35:00,252.44,252.52,252.32,252.36,13053.0,226.6108,226.6826,226.5031,226.539,13053.0
2018-06-19 12:40:00,252.31,252.48,252.3,252.35,16391.0,226.4941,226.6467,226.4852,226.53,16391.0
2018-06-19 12:45:00,252.33,252.46,252.28,252.3,6075.0,226.5121,226.6288,226.4672,226.4852,6075.0
2018-06-19 12:50:00,252.31,252.32,252.07,252.09,8415.0,226.4941,226.5031,226.2787,226.2966,8415.0
2018-06-19 12:55:00,252.05,252.27,252.05,252.21,16537.0,226.2607,226.4582,226.2607,226.4044,16537.0
2018-06-19 13:00:00,252.24,252.24,252.11,252.15,6519.0,226.4313,226.4313,226.3146,226.3505,6519.0
2018-06-19 13:05:00,252.13,252.19,252.1,252.12,5966.0,226.3326,226.3864,226.3056,226.3236,5966.0
2018-06-19 13:10:00,252.1,252.22,252.04,252.06,24998.0,226.3056,226.4133,226.2518,226.2697,24998.0
2018-06-19 13:15:00,252.06,252.12,252.02,252.12,13491.0,226.2697,226.3236,226.2338,226.3236,13491.0
2018-06-19 13:20:00,252.09,252.2,251.91,251.95,16136.0,226.2966,226.3954,226.1351,226.171,16136.0
2018-06-19 13:25:00,251.95,252.2,251.92,251.93,18804.0,226.171,226.3954,226.144,226.153,18804.0
2018-06-19 13:30:00,251.93,251.95,251.77,251.84,10983.0,226.153,226.171,226.0094,226.0722,10983.0
2018-06-19 13:35:00,251.8,251.94,251.76,251.94,25222.0,226.0363,226.162,226.0004,226.162,25222.0
2018-06-19 13:40:00,252.0,252.02,251.87,251.94,10366.0,226.2159,226.2338,226.0992,226.162,10366.0
2018-06-19 13:45:00,252.0,252.14,251.95,252.08,7637.0,226.2159,226.3415,226.171,226.2877,7637.0
2018-06-19 13:50:00,252.1,252.49,252.06,252.41,14393.0,226.3056,226.6557,226.2697,226.5839,14393.0
2018-06-19 13:55:00,252.45,252.57,252.34,252.55,3826.0,226.6198,226.7275,226.5211,226.7096,3826.0
2018-06-19 14:00:00,252.53,252.65,252.41,252.48,7233.0,226.6916,226.7993,226.5839,226.6467,7233.0
2018-06-19 14:05:00,252.53,252.95,252.53,252.82,10925.0,226.6916,227.0687,226.6916,226.952,10925.0
2018-06-19 14:10:00,252.87,252.87,252.73,252.79,5117.0,226.9968,226.9968,226.8712,226.925,5117.0
2018-06-19 14:15:00,252.78,252.83,252.67,252.73,12564.0,226.916,226.9609,226.8173,226.8712,12564.0
2018-06-19 14:20:00,252.71,252.8,252.68,252.8,7058.0,226.8532,226.934,226.8263,226.934,7058.0
2018-06-19 14:25:00,252.83,252.9,252.62,252.66,16289.0,226.9609,227.0238,226.7724,226.8083,16289.0
2018-06-19 14:30:00,252.62,252.72,252.61,252.71,7948.0,226.7724,226.8622,226.7634,226.8532,7948.0
2018-06-19 14:35:00,252.68,252.79,252.68,252.69,18606.0,226.8263,226.925,226.8263,226.8353,18606.0
2018-06-19 14:40:00,252.7,252.85,252.62,252.72,8457.0,226.8442,226.9789,226.7724,226.8622,8457.0
2018-06-19 14:45:00,252.71,252.96,252.66,252.96,14380.0,226.8532,227.0776,226.8083,227.0776,14380.0
2018-06-19 14:50:00,252.97,253.22,252.96,253.08,17568.0,227.0866,227.311,227.0776,227.1853,17568.0
2018-06-19 14:55:00,253.1,253.24,252.99,253.12,15730.0,227.2033,227.329,227.1046,227.2213,15730.0
2018-06-19 15:00:00,253.11,253.12,252.66,252.78,17974.0,227.2123,227.2213,226.8083,226.916,17974.0
2018-06-19 15:05:00,252.79,252.79,252.64,252.69,12558.0,226.925,226.925,226.7904,226.8353,12558.0
2018-06-19 15:10:00,252.69,252.87,252.64,252.84,12062.0,226.8353,226.9968,226.7904,226.9699,12062.0
2018-06-19 15:15:00,252.86,252.93,252.65,252.8,15401.0,226.9879,227.0507,226.7993,226.934,15401.0
2018-06-19 15:20:00,252.79,252.86,252.72,252.77,16193.0,226.925,226.9879,226.8622,226.9071,16193.0
2018-06-19 15:25:00,252.76,252.85,252.65,252.68,16315.0,226.8981,226.9789,226.7993,226.8263,16315.0
2018-06-19 15:30:00,252.68,252.89,252.67,252.83,26676.0,226.8263,227.0148,226.8173,226.9609,26676.0
2018-06-19 15:35:00,252.81,252.83,252.58,252.68,24929.0,226.943,226.9609,226.7365,226.8263,24929.0
2018-06-19 15:40:00,252.67,252.8,252.57,252.77,17045.0,226.8173,226.934,226.7275,226.9071,17045.0
2018-06-19 15:45:00,252.77,252.77,252.43,252.59,25552.0,226.9071,226.9071,226.6019,226.7455,25552.0
2018-06-19 15:50:00,252.61,252.95,252.61,252.95,28822.0,226.7634,227.0687,226.7634,227.0687,28822.0
2018-06-19 15:55:00,252.97,253.3,252.93,253.05,97835.0,227.0866,227.3828,227.0507,227.1584,97835.0
2018-06-20 09:30:00,253.31,253.73,252.02,253.48,91323.0,227.3918,227.7688,226.2338,227.5444,91323.0
2018-06-20 09:35:00,253.38,253.41,252.73,253.26,24536.0,227.4547,227.4816,226.8712,227.3469,24536.0
2018-06-20 09:40:00,253.34,253.35,252.23,252.59,18939.0,227.4187,227.4277,226.4223,226.7455,18939.0
2018-06-20 09:45:00,252.69,253.11,252.41,252.58,11544.0,226.8353,227.2123,226.5839,226.7365,11544.0
2018-06-20 09:50:00,252.61,253.21,252.53,253.09,17375.0,226.7634,227.302,226.6916,227.1943,17375.0
2018-06-20 09:55:00,253.03,253.6,252.71,253.6,23083.0,227.1405,227.6521,226.8532,227.6521,23083.0
2018-06-20 10:00:00,253.6,253.71,253.07,253.07,23040.0,227.6521,227.7509,227.1764,227.1764,23040.0
2018-06-20 10:05:00,253.05,253.19,252.79,252.87,35858.0,227.1584,227.2841,226.925,226.9968,35858.0
2018-06-20 10:10:00,252.83,252.91,252.22,252.42,19907.0,226.9609,227.0327,226.4133,226.5929,19907.0
2018-06-20 10:15:00,252.38,252.45,251.98,251.98,14797.0,226.557,226.6198,226.1979,226.1979,14797.0
2018-06-20 10:20:00,251.96,252.25,251.91,252.22,19297.0,226.1799,226.4403,226.1351,226.4133,19297.0
2018-06-20 10:25:00,252.24,252.46,252.06,252.11,12933.0,226.4313,226.6288,226.2697,226.3146,12933.0
2018-06-20 10:30:00,252.12,252.27,251.88,252.07,16788.0,226.3236,226.4582,226.1081,226.2787,16788.0
2018-06-20 10:35:00,252.05,252.19,252.0,252.07,9797.0,226.2607,226.3864,226.2159,226.2787,9797.0
2018-06-20 10:40:00,252.07,252.34,251.91,252.32,13965.0,226.2787,226.5211,226.1351,226.5031,13965.0
2018-06-20 10:45:00,252.32,252.76,252.32,252.66,22137.0,226.5031,226.8981,226.5031,226.8083,22137.0
2018-06-20 10:50:00,252.66,252.75,252.52,252.62,9862.0,226.8083,226.8891,226.6826,226.7724,9862.0
2018-06-20 10:55:00,252.61,252.89,252.59,252.79,12901.0,226.7634,227.0148,226.7455,226.925,12901.0
2018-06-20 11:00:00,252.77,252.77,252.42,252.7,20342.0,226.9071,226.9071,226.5929,226.8442,20342.0
2018-06-20 11:05:00,252.74,252.98,252.61,252.9,17356.0,226.8801,227.0956,226.7634,227.0238,17356.0
2018-06-20 11:10:00,252.92,253.07,252.71,252.71,22927.0,227.0417,227.1764,226.8532,226.8532,22927.0
2018-06-20 11:15:00,252.68,252.73,252.55,252.64,16028.0,226.8263,226.8712,226.7096,226.7904,16028.0
2018-06-20 11:20:00,252.61,252.7,252.48,252.52,12618.0,226.7634,226.8442,226.6467,226.6826,12618.0
2018-06-20 11:25:00,252.52,252.67,252.49,252.56,23946.0,226.6826,226.8173,226.6557,226.7186,23946.0
2018-06-20 11:30:00,252.6,253.19,252.6,253.11,25583.0,226.7545,227.2841,226.7545,227.2123,25583.0
2018-06-20 11:35:00,253.08,253.2,253.02,253.19,9609.0,227.1853,227.2931,227.1315,227.2841,9609.0
2018-06-20 11:40:00,253.15,253.33,253.14,253.22,9153.0,227.2482,227.4098,227.2392,227.311,9153.0
2018-06-20 11:45:00,253.2,253.2,252.96,253.03,12401.0,227.2931,227.2931,227.0776,227.1405,12401.0
2018-06-20 11:50:00,253.02,253.11,252.86,252.98,35097.0,227.1315,227.2123,226.9879,227.0956,35097.0
2018-06-20 11:55:00,252.98,253.26,252.85,253.22,12376.0,227.0956,227.3469,226.9789,227.311,12376.0
2018-06-20 12:00:00,253.26,253.52,253.23,253.52,12182.0,227.3469,227.5803,227.32,227.5803,12182.0
2018-06-20 12:05:00,253.52,253.55,253.24,253.37,15214.0,227.5803,227.6073,227.329,227.4457,15214.0
2018-06-20 12:10:00,253.36,253.39,253.21,253.21,9849.0,227.4367,227.4636,227.302,227.302,9849.0
2018-06-20 12:15:00,253.21,253.22,253.03,253.08,10570.0,227.302,227.311,227.1405,227.1853,10570.0
2018-06-20 12:20:00,253.08,253.12,253.03,253.07,9080.0,227.1853,227.2213,227.1405,227.1764,9080.0
2018-06-20 12:25:00,253.09,253.18,252.98,253.16,15162.0,227.1943,227.2751,227.0956,227.2572,15162.0
2018-06-20 12:30:00,253.18,253.27,253.09,253.27,8437.0,227.2751,227.3559,227.1943,227.3559,8437.0
2018-06-20 12:35:00,253.26,253.26,253.09,253.09,7324.0,227.3469,227.3469,227.1943,227.1943,7324.0
2018-06-20 12:40:00,253.06,253.09,252.94,253.05,12301.0,227.1674,227.1943,227.0597,227.1584,12301.0
2018-06-20 12:45:00,253.04,253.2,253.01,253.15,10433.0,227.1494,227.2931,227.1225,227.2482,10433.0
2018-06-20 12:50:00,253.2,253.21,252.98,253.0,10724.0,227.2931,227.302,227.0956,227.1135,10724.0
2018-06-20 12:55:00,253.0,253.02,252.8,252.81,10335.0,227.1135,227.1315,226.934,226.943,10335.0
2018-06-20 13:00:00,252.82,252.87,252.71,252.87,11326.0,226.952,226.9968,226.8532,226.9968,11326.0
2018-06-20 13:05:00,252.87,252.93,252.71,252.84,10680.0,226.9968,227.0507,226.8532,226.9699,10680.0
2018-06-20 13:10:00,252.84,252.91,252.61,252.62,12539.0,226.9699,227.0327,226.7634,226.7724,12539.0
2018-06-20 13:15:00,252.61,252.81,252.59,252.7,15999.0,226.7634,226.943,226.7455,226.8442,15999.0
2018-06-20 13:20:00,252.69,252.78,252.65,252.71,12378.0,226.8353,226.916,226.7993,226.8532,12378.0
2018-06-20 13:25:00,252.7,252.73,252.43,252.51,15179.0,226.8442,226.8712,226.6019,226.6737,15179.0
2018-06-20 13:30:00,252.54,252.7,252.51,252.6,11016.0,226.7006,226.8442,226.6737,226.7545,11016.0
2018-06-20 13:35:00,252.59,252.61,252.44,252.44,19392.0,226.7455,226.7634,226.6108,226.6108,19392.0
2018-06-20 13:40:00,252.44,253.01,252.4,252.93,29470.0,226.6108,227.1225,226.5749,227.0507,29470.0
2018-06-20 13:45:00,252.92,253.04,252.83,252.97,30295.0,227.0417,227.1494,226.9609,227.0866,30295.0
2018-06-20 13:50:00,252.99,253.0,252.85,252.9,11189.0,227.1046,227.1135,226.9789,227.0238,11189.0
2018-06-20 13:55:00,252.9,253.02,252.87,252.99,24013.0,227.0238,227.1315,226.9968,227.1046,24013.0
2018-06-20 14:00:00,252.97,253.0,252.89,252.99,21916.0,227.0866,227.1135,227.0148,227.1046,21916.0
2018-06-20 14:05:00,252.97,253.02,252.91,252.94,14006.0,227.0866,227.1315,227.0327,227.0597,14006.0
2018-06-20 14:10:00,252.94,253.02,252.9,252.92,23179.0,227.0597,227.1315,227.0238,227.0417,23179.0
2018-06-20 14:15:00,252.94,253.02,252.9,252.9,31307.0,227.0597,227.1315,227.0238,227.0238,31307.0
2018-06-20 14:20:00,252.92,253.0,252.9,252.96,20548.0,227.0417,227.1135,227.0238,227.0776,20548.0
2018-06-20 14:25:00,252.96,253.03,252.94,252.97,16042.0,227.0776,227.1405,227.0597,227.0866,16042.0
2018-06-20 14:30:00,252.95,253.02,252.88,252.97,23998.0,227.0687,227.1315,227.0058,227.0866,23998.0
2018-06-20 14:35:00,252.97,253.02,252.93,252.98,20468.0,227.0866,227.1315,227.0507,227.0956,20468.0
2018-06-20 14:40:00,252.95,252.99,252.84,252.93,43076.0,227.0687,227.1046,226.9699,227.0507,43076.0
2018-06-20 14:45:00,252.92,253.01,252.92,252.95,16752.0,227.0417,227.1225,227.0417,227.0687,16752.0
2018-06-20 14:50:00,252.95,253.05,252.94,253.02,12878.0,227.0687,227.1584,227.0597,227.1315,12878.0
2018-06-20 14:55:00,253.02,253.08,252.87,252.96,24887.0,227.1315,227.1853,226.9968,227.0776,24887.0
2018-06-20 15:00:00,252.93,253.05,252.85,253.0,18796.0,227.0507,227.1584,226.9789,227.1135,18796.0
2018-06-20 15:05:00,253.01,253.08,252.96,253.0,5819.0,227.1225,227.1853,227.0776,227.1135,5819.0
2018-06-20 15:10:00,253.0,253.05,252.95,253.02,11077.0,227.1135,227.1584,227.0687,227.1315,11077.0
2018-06-20 15:15:00,253.01,253.05,253.0,253.0,9030.0,227.1225,227.1584,227.1135,227.1135,9030.0
2018-06-20 15:20:00,252.98,253.03,252.96,252.97,16678.0,227.0956,227.1405,227.0776,227.0866,16678.0
2018-06-20 15:25:00,252.97,253.13,252.97,253.11,17899.0,227.0866,227.2302,227.0866,227.2123,17899.0
2018-06-20 15:30:00,253.12,253.33,253.06,253.24,18460.0,227.2213,227.4098,227.1674,227.329,18460.0
2018-06-20 15:35:00,253.23,253.28,253.18,253.23,17897.0,227.32,227.3649,227.2751,227.32,17897.0
2018-06-20 15:40:00,253.22,253.22,253.0,253.05,19712.0,227.311,227.311,227.1135,227.1584,19712.0
2018-06-20 15:45:00,253.06,253.12,252.92,252.97,34110.0,227.1674,227.2213,227.0417,227.0866,34110.0
2018-06-20 15:50:00,252.99,253.06,252.83,252.9,48806.0,227.1046,227.1674,226.9609,227.0238,48806.0
2018-06-20 15:55:00,252.91,253.02,252.64,252.85,174863.0,227.0327,227.1315,226.7904,226.9789,174863.0
2018-06-21 09:30:00,252.95,253.65,252.31,253.44,74653.0,227.0687,227.697,226.4941,227.5085,74653.0
2018-06-21 09:35:00,253.52,253.6,252.95,252.96,37021.0,227.5803,227.6521,227.0687,227.0776,37021.0
2018-06-21 09:40:00,252.96,253.43,252.96,253.31,30140.0,227.0776,227.4995,227.0776,227.3918,30140.0
2018-06-21 09:45:00,253.2,253.3,252.92,252.93,35388.0,227.2931,227.3828,227.0417,227.0507,35388.0
2018-06-21 09:50:00,252.98,253.18,252.89,253.05,19157.0,227.0956,227.2751,227.0148,227.1584,19157.0
2018-06-21 09:55:00,253.13,253.13,252.62,252.82,19091.0,227.2302,227.2302,226.7724,226.952,19091.0
2018-06-21 10:00:00,252.82,252.82,252.51,252.65,16001.0,226.952,226.952,226.6737,226.7993,16001.0
2018-06-21 10:05:00,252.65,252.68,252.26,252.27,13897.0,226.7993,226.8263,226.4493,226.4582,13897.0
2018-06-21 10:10:00,252.35,252.67,252.33,252.67,9022.0,226.53,226.8173,226.5121,226.8173,9022.0
2018-06-21 10:15:00,252.63,252.79,252.33,252.5,29153.0,226.7814,226.925,226.5121,226.6647,29153.0
2018-06-21 10:20:00,252.48,252.64,252.2,252.32,17497.0,226.6467,226.7904,226.3954,226.5031,17497.0
2018-06-21 10:25:00,252.3,252.35,252.03,252.18,15832.0,226.4852,226.53,226.2428,226.3774,15832.0
2018-06-21 10:30:00,252.25,252.43,252.08,252.09,12173.0,226.4403,226.6019,226.2877,226.2966,12173.0
2018-06-21 10:35:00,252.08,252.21,251.91,252.02,14782.0,226.2877,226.4044,226.1351,226.2338,14782.0
2018-06-21 10:40:00,252.08,252.11,251.88,251.91,10400.0,226.2877,226.3146,226.1081,226.1351,10400.0
2018-06-21 10:45:00,251.87,251.98,251.57,251.95,10456.0,226.0992,226.1979,225.8298,226.171,10456.0
2018-06-21 10:50:00,251.99,252.17,251.95,252.1,8742.0,226.2069,226.3685,226.171,226.3056,8742.0
2018-06-21 10:55:00,252.12,252.14,251.84,251.84,10134.0,226.3236,226.3415,226.0722,226.0722,10134.0
2018-06-21 11:00:00,251.84,252.06,251.79,251.94,9154.0,226.0722,226.2697,226.0273,226.162,9154.0
2018-06-21 11:05:00,252.02,252.07,251.61,251.73,10071.0,226.2338,226.2787,225.8658,225.9735,10071.0
2018-06-21 11:10:00,251.75,251.8,251.67,251.78,6523.0,225.9914,226.0363,225.9196,226.0184,6523.0
2018-06-21 11:15:00,251.81,251.96,251.81,251.88,6338.0,226.0453,226.1799,226.0453,226.1081,6338.0
2018-06-21 11:20:00,251.91,252.01,251.88,251.92,8285.0,226.1351,226.2248,226.1081,226.144,8285.0
2018-06-21 11:25:00,251.96,252.04,251.57,251.57,9267.0,226.1799,226.2518,225.8298,225.8298,9267.0
2018-06-21 11:30:00,251.65,251.71,251.5,251.52,12734.0,225.9017,225.9555,225.767,225.785,12734.0
2018-06-21 11:35:00,251.5,251.51,251.29,251.35,11368.0,225.767,225.776,225.5785,225.6324,11368.0
2018-06-21 11:40:00,251.33,251.58,251.23,251.58,9945.0,225.6144,225.8388,225.5246,225.8388,9945.0
2018-06-21 11:45:00,251.56,251.6,251.38,251.53,10226.0,225.8209,225.8568,225.6593,225.7939,10226.0
2018-06-21 11:50:00,251.56,251.67,251.44,251.44,9537.0,225.8209,225.9196,225.7132,225.7132,9537.0
2018-06-21 11:55:00,251.46,251.47,251.23,251.23,12954.0,225.7311,225.7401,225.5246,225.5246,12954.0
2018-06-21 12:00:00,251.25,251.4,251.1,251.14,12820.0,225.5426,225.6772,225.4079,225.4438,12820.0
2018-06-21 12:05:00,251.1,251.13,250.92,250.96,14682.0,225.4079,225.4349,225.2464,225.2823,14682.0
2018-06-21 12:10:00,250.96,251.2,250.94,251.18,10745.0,225.2823,225.4977,225.2643,225.4798,10745.0
2018-06-21 12:15:00,251.2,251.41,251.2,251.38,14847.0,225.4977,225.6862,225.4977,225.6593,14847.0
2018-06-21 12:20:00,251.41,251.55,251.36,251.43,10584.0,225.6862,225.8119,225.6413,225.7042,10584.0
2018-06-21 12:25:00,251.44,251.49,251.38,251.49,11656.0,225.7132,225.758,225.6593,225.758,11656.0
2018-06-21 12:30:00,251.49,251.53,251.4,251.4,9909.0,225.758,225.7939,225.6772,225.6772,9909.0
2018-06-21 12:35:00,251.39,251.45,251.34,251.34,8566.0,225.6683,225.7221,225.6234,225.6234,8566.0
2018-06-21 12:40:00,251.32,251.57,251.26,251.57,10951.0,225.6054,225.8298,225.5516,225.8298,10951.0
2018-06-21 12:45:00,251.55,251.67,251.42,251.65,22926.0,225.8119,225.9196,225.6952,225.9017,22926.0
2018-06-21 12:50:00,251.7,251.7,251.62,251.62,5173.0,225.9465,225.9465,225.8747,225.8747,5173.0
2018-06-21 12:55:00,251.62,251.62,251.35,251.39,10267.0,225.8747,225.8747,225.6324,225.6683,10267.0
2018-06-21 13:00:00,251.39,251.53,251.36,251.53,16569.0,225.6683,225.7939,225.6413,225.7939,16569.0
2018-06-21 13:05:00,251.49,251.64,251.48,251.61,2910.0,225.758,225.8927,225.7491,225.8658,2910.0
2018-06-21 13:10:00,251.66,251.97,251.63,251.97,8152.0,225.9106,226.1889,225.8837,226.1889,8152.0
2018-06-21 13:15:00,251.98,252.09,251.89,252.09,8599.0,226.1979,226.2966,226.1171,226.2966,8599.0
2018-06-21 13:20:00,252.08,252.35,252.06,252.31,4962.0,226.2877,226.53,226.2697,226.4941,4962.0
2018-06-21 13:25:00,252.34,252.49,252.3,252.45,6777.0,226.5211,226.6557,226.4852,226.6198,6777.0
2018-06-21 13:30:00,252.49,252.49,252.37,252.45,9840.0,226.6557,226.6557,226.548,226.6198,9840.0
2018-06-21 13:35:00,252.46,252.68,252.41,252.49,13763.0,226.6288,226.8263,226.5839,226.6557,13763.0
2018-06-21 13:40:00,252.5,252.53,252.25,252.52,5872.0,226.6647,226.6916,226.4403,226.6826,5872.0
2018-06-21 13:45:00,252.47,252.61,252.44,252.58,5698.0,226.6378,226.7634,226.6108,226.7365,5698.0
2018-06-21 13:50:00,252.61,252.78,252.54,252.71,6880.0,226.7634,226.916,226.7006,226.8532,6880.0
2018-06-21 13:55:00,252.71,252.89,252.69,252.72,7468.0,226.8532,227.0148,226.8353,226.8622,7468.0
2018-06-21 14:00:00,252.69,252.84,252.54,252.58,10840.0,226.8353,226.9699,226.7006,226.7365,10840.0
2018-06-21 14:05:00,252.58,252.79,252.42,252.74,10313.0,226.7365,226.925,226.5929,226.8801,10313.0
2018-06-21 14:10:00,252.74,252.79,252.62,252.63,4765.0,226.8801,226.925,226.7724,226.7814,4765.0
2018-06-21 14:15:00,252.64,252.66,252.49,252.49,7501.0,226.7904,226.8083,226.6557,226.6557,7501.0
2018-06-21 14:20:00,252.5,252.51,252.35,252.35,27312.0,226.6647,226.6737,226.53,226.53,27312.0
2018-06-21 14:25:00,252.35,252.35,252.13,252.16,21967.0,226.53,226.53,226.3326,226.3595,21967.0
2018-06-21 14:30:00,252.18,252.37,252.16,252.37,10351.0,226.3774,226.548,226.3595,226.548,10351.0
2018-06-21 14:35:00,252.39,252.49,252.36,252.37,10886.0,226.5659,226.6557,226.539,226.548,10886.0
2018-06-21 14:40:00,252.33,252.35,252.12,252.19,12154.0,226.5121,226.53,226.3236,226.3864,12154.0
2018-06-21 14:45:00,252.21,252.34,252.18,252.34,5077.0,226.4044,226.5211,226.3774,226.5211,5077.0
2018-06-21 14:50:00,252.34,252.44,252.3,252.36,17168.0,226.5211,226.6108,226.4852,226.539,17168.0
2018-06-21 14:55:00,252.34,252.34,252.06,252.06,10656.0,226.5211,226.5211,226.2697,226.2697,10656.0
2018-06-21 15:00:00,252.04,252.1,251.92,252.02,12670.0,226.2518,226.3056,226.144,226.2338,12670.0
2018-06-21 15:05:00,251.99,252.26,251.97,252.17,26904.0,226.2069,226.4493,226.1889,226.3685,26904.0
2018-06-21 15:10:00,252.16,252.16,251.87,251.9,12064.0,226.3595,226.3595,226.0992,226.1261,12064.0
2018-06-21 15:15:00,251.89,251.89,251.69,251.72,8752.0,226.1171,226.1171,225.9376,225.9645,8752.0
2018-06-21 15:20:00,251.71,251.75,251.25,251.63,23188.0,225.9555,225.9914,225.5426,225.8837,23188.0
2018-06-21 15:25:00,251.47,251.67,251.42,251.48,16702.0,225.7401,225.9196,225.6952,225.7491,16702.0
2018-06-21 15:30:00,251.45,251.45,251.2,251.29,24710.0,225.7221,225.7221,225.4977,225.5785,24710.0
2018-06-21 15:35:00,251.26,251.44,251.13,251.4,26807.0,225.5516,225.7132,225.4349,225.6772,26807.0
2018-06-21 15:40:00,251.37,251.38,251.22,251.34,19248.0,225.6503,225.6593,225.5157,225.6234,19248.0
2018-06-21 15:45:00,251.29,251.7,251.27,251.66,27696.0,225.5785,225.9465,225.5605,225.9106,27696.0
2018-06-21 15:50:00,251.66,251.95,251.56,251.83,41335.0,225.9106,226.171,225.8209,226.0632,41335.0
2018-06-21 15:55:00,251.84,252.21,251.82,251.96,94511.0,226.0722,226.4044,226.0543,226.1799,94511.0
2018-06-22 09:30:00,252.24,252.84,251.53,251.73,62212.0,226.4313,226.9699,225.7939,225.9735,62212.0
2018-06-22 09:35:00,251.8,252.28,251.19,252.28,16854.0,226.0363,226.4672,225.4887,226.4672,16854.0
2018-06-22 09:40:00,252.28,252.44,251.9,251.9,11894.0,226.4672,226.6108,226.1261,226.1261,11894.0
2018-06-22 09:45:00,251.9,251.92,251.48,251.54,12641.0,226.1261,226.144,225.7491,225.8029,12641.0
2018-06-22 09:50:00,251.46,252.07,251.41,251.93,19547.0,225.7311,226.2787,225.6862,226.153,19547.0
2018-06-22 09:55:00,251.93,252.48,251.63,252.24,18668.0,226.153,226.6467,225.8837,226.4313,18668.0
2018-06-22 10:00:00,252.16,252.21,251.95,252.17,15623.0,226.3595,226.4044,226.171,226.3685,15623.0
2018-06-22 10:05:00,252.19,252.23,251.84,251.89,16349.0,226.3864,226.4223,226.0722,226.1171,16349.0
2018-06-22 10:10:00,251.95,252.54,251.91,252.44,30350.0,226.171,226.7006,226.1351,226.6108,30350.0
2018-06-22 10:15:00,252.46,252.46,251.88,252.05,17157.0,226.6288,226.6288,226.1081,226.2607,17157.0
2018-06-22 10:20:00,252.01,252.01,251.65,251.74,5051.0,226.2248,226.2248,225.9017,225.9825,5051.0
2018-06-22 10:25:00,251.71,251.76,251.39,251.7,16699.0,225.9555,226.0004,225.6683,225.9465,16699.0
2018-06-22 10:30:00,251.74,252.1,251.74,252.1,7353.0,225.9825,226.3056,225.9825,226.3056,7353.0
2018-06-22 10:35:00,252.1,252.32,252.06,252.2,11489.0,226.3056,226.5031,226.2697,226.3954,11489.0
2018-06-22 10:40:00,252.15,252.29,251.97,252.15,16791.0,226.3505,226.4762,226.1889,226.3505,16791.0
2018-06-22 10:45:00,252.17,252.36,252.16,252.31,10978.0,226.3685,226.539,226.3595,226.4941,10978.0
2018-06-22 10:50:00,252.33,252.4,252.01,252.13,10184.0,226.5121,226.5749,226.2248,226.3326,10184.0
2018-06-22 10:55:00,252.15,252.57,252.15,252.51,10570.0,226.3505,226.7275,226.3505,226.6737,10570.0
2018-06-22 11:00:00,252.49,252.8,252.36,252.36,20086.0,226.6557,226.934,226.539,226.539,20086.0
2018-06-22 11:05:00,252.35,252.52,252.2,252.52,13032.0,226.53,226.6826,226.3954,226.6826,13032.0
2018-06-22 11:10:00,252.52,252.67,252.51,252.62,11241.0,226.6826,226.8173,226.6737,226.7724,11241.0
2018-06-22 11:15:00,252.65,252.8,252.58,252.71,14774.0,226.7993,226.934,226.7365,226.8532,14774.0
2018-06-22 11:20:00,252.71,252.72,252.33,252.35,14617.0,226.8532,226.8622,226.5121,226.53,14617.0
2018-06-22 11:25:00,252.39,252.68,252.36,252.65,11463.0,226.5659,226.8263,226.539,226.7993,11463.0
2018-06-22 11:30:00,252.66,252.7,252.59,252.62,9881.0,226.8083,226.8442,226.7455,226.7724,9881.0
2018-06-22 11:35:00,252.61,252.75,252.59,252.7,11064.0,226.7634,226.8891,226.7455,226.8442,11064.0
2018-06-22 11:40:00,252.7,252.73,252.52,252.72,22171.0,226.8442,226.8712,226.6826,226.8622,22171.0
2018-06-22 11:45:00,252.69,252.71,252.56,252.59,6819.0,226.8353,226.8532,226.7186,226.7455,6819.0
2018-06-22 11:50:00,252.57,252.85,252.57,252.84,15824.0,226.7275,226.9789,226.7275,226.9699,15824.0
2018-06-22 11:55:00,252.89,253.01,252.89,252.94,16679.0,227.0148,227.1225,227.0148,227.0597,16679.0
2018-06-22 12:00:00,252.94,253.18,252.82,253.18,13482.0,227.0597,227.2751,226.952,227.2751,13482.0
2018-06-22 12:05:00,253.18,253.38,253.18,253.38,12461.0,227.2751,227.4547,227.2751,227.4547,12461.0
2018-06-22 12:10:00,253.37,253.5,253.37,253.5,18575.0,227.4457,227.5624,227.4457,227.5624,18575.0
2018-06-22 12:15:00,253.45,253.54,253.39,253.44,17936.0,227.5175,227.5983,227.4636,227.5085,17936.0
2018-06-22 12:20:00,253.44,253.5,253.42,253.44,6109.0,227.5085,227.5624,227.4906,227.5085,6109.0
2018-06-22 12:25:00,253.45,253.5,253.45,253.48,13369.0,227.5175,227.5624,227.5175,227.5444,13369.0
2018-06-22 12:30:00,253.49,253.52,253.48,253.5,21137.0,227.5534,227.5803,227.5444,227.5624,21137.0
2018-06-22 12:35:00,253.49,253.51,253.42,253.43,16603.0,227.5534,227.5714,227.4906,227.4995,16603.0
2018-06-22 12:40:00,253.4,253.49,253.34,253.37,7594.0,227.4726,227.5534,227.4187,227.4457,7594.0
2018-06-22 12:45:00,253.39,253.44,253.37,253.38,6221.0,227.4636,227.5085,227.4457,227.4547,6221.0
2018-06-22 12:50:00,253.39,253.5,253.38,253.43,11077.0,227.4636,227.5624,227.4547,227.4995,11077.0
2018-06-22 12:55:00,253.4,253.49,253.35,253.47,6300.0,227.4726,227.5534,227.4277,227.5354,6300.0
2018-06-22 13:00:00,253.44,253.64,253.44,253.56,11605.0,227.5085,227.6881,227.5085,227.6162,11605.0
2018-06-22 13:05:00,253.6,253.76,253.6,253.75,7723.0,227.6521,227.7958,227.6521,227.7868,7723.0
2018-06-22 13:10:00,253.76,253.87,253.74,253.84,5752.0,227.7958,227.8945,227.7778,227.8676,5752.0
2018-06-22 13:15:00,253.86,253.94,253.71,253.71,14961.0,227.8855,227.9574,227.7509,227.7509,14961.0
2018-06-22 13:20:00,253.71,253.73,253.62,253.67,5782.0,227.7509,227.7688,227.6701,227.715,5782.0
2018-06-22 13:25:00,253.66,253.75,253.6,253.72,9779.0,227.706,227.7868,227.6521,227.7599,9779.0
2018-06-22 13:30:00,253.73,254.08,253.71,254.06,51415.0,227.7688,228.083,227.7509,228.0651,51415.0
2018-06-22 13:35:00,254.07,254.24,254.01,254.2,13298.0,228.0741,228.2267,228.0202,228.1908,13298.0
2018-06-22 13:40:00,254.17,254.45,254.11,254.37,9704.0,228.1638,228.4152,228.11,228.3434,9704.0
2018-06-22 13:45:00,254.4,254.58,254.36,254.58,6792.0,228.3703,228.5319,228.3344,228.5319,6792.0
2018-06-22 13:50:00,254.58,254.84,254.58,254.83,12654.0,228.5319,228.7653,228.5319,228.7563,12654.0
2018-06-22 13:55:00,254.83,254.89,254.79,254.87,14281.0,228.7563,228.8102,228.7204,228.7922,14281.0
2018-06-22 14:00:00,254.82,254.94,254.82,254.84,14064.0,228.7473,228.855,228.7473,228.7653,14064.0
2018-06-22 14:05:00,254.84,254.85,254.55,254.58,11685.0,228.7653,228.7742,228.5049,228.5319,11685.0
2018-06-22 14:10:00,254.6,254.73,254.57,254.64,16668.0,228.5498,228.6665,228.5229,228.5857,16668.0
2018-06-22 14:15:00,254.64,254.69,254.51,254.59,20550.0,228.5857,228.6306,228.469,228.5408,20550.0
2018-06-22 14:20:00,254.59,254.61,254.21,254.31,17137.0,228.5408,228.5588,228.1997,228.2895,17137.0
2018-06-22 14:25:00,254.32,254.48,254.32,254.42,14429.0,228.2985,228.4421,228.2985,228.3882,14429.0
2018-06-22 14:30:00,254.4,254.43,254.3,254.32,11640.0,228.3703,228.3972,228.2805,228.2985,11640.0
2018-06-22 14:35:00,254.34,254.57,254.34,254.53,6850.0,228.3164,228.5229,228.3164,228.487,6850.0
2018-06-22 14:40:00,254.53,254.64,254.47,254.62,13246.0,228.487,228.5857,228.4331,228.5678,13246.0
2018-06-22 14:45:00,254.64,254.75,254.57,254.75,7000.0,228.5857,228.6845,228.5229,228.6845,7000.0
2018-06-22 14:50:00,254.75,255.0,254.71,254.76,23908.0,228.6845,228.9089,228.6486,228.6935,23908.0
2018-06-22 14:55:00,254.78,254.82,254.7,254.75,14548.0,228.7114,228.7473,228.6396,228.6845,14548.0
2018-06-22 15:00:00,254.8,254.84,254.68,254.68,17083.0,228.7294,228.7653,228.6216,228.6216,17083.0
2018-06-22 15:05:00,254.7,254.85,254.67,254.8,12655.0,228.6396,228.7742,228.6127,228.7294,12655.0
2018-06-22 15:10:00,254.78,254.8,254.67,254.72,9404.0,228.7114,228.7294,228.6127,228.6575,9404.0
2018-06-22 15:15:00,254.75,254.83,254.55,254.55,14856.0,228.6845,228.7563,228.5049,228.5049,14856.0
2018-06-22 15:20:00,254.53,254.66,254.5,254.66,14196.0,228.487,228.6037,228.4601,228.6037,14196.0
2018-06-22 15:25:00,254.66,254.72,254.54,254.58,11006.0,228.6037,228.6575,228.496,228.5319,11006.0
2018-06-22 15:30:00,254.53,255.0,254.46,254.96,37990.0,228.487,228.9089,228.4242,228.873,37990.0
2018-06-22 15:35:00,254.96,255.0,254.71,254.92,30967.0,228.873,228.9089,228.6486,228.8371,30967.0
2018-06-22 15:40:00,254.94,255.0,254.82,254.98,50480.0,228.855,228.9089,228.7473,228.8909,50480.0
2018-06-22 15:45:00,254.98,255.05,254.83,254.83,69596.0,228.8909,228.9538,228.7563,228.7563,69596.0
2018-06-22 15:50:00,254.83,255.11,254.78,255.04,58870.0,228.7563,229.0076,228.7114,228.9448,58870.0
2018-06-22 15:55:00,255.01,255.06,254.14,254.35,156720.0,228.9179,228.9628,228.1369,228.3254,156720.0
2018-06-25 09:30:00,254.36,255.13,253.59,254.77,74038.0,228.3344,229.0256,227.6432,228.7024,74038.0
2018-06-25 09:35:00,254.87,254.95,254.19,254.43,22856.0,228.7922,228.864,228.1818,228.3972,22856.0
2018-06-25 09:40:00,254.53,254.87,254.4,254.69,28952.0,228.487,228.7922,228.3703,228.6306,28952.0
2018-06-25 09:45:00,254.54,254.62,253.8,253.9,28222.0,228.496,228.5678,227.8317,227.9214,28222.0
2018-06-25 09:50:00,253.9,254.14,253.63,253.95,12061.0,227.9214,228.1369,227.6791,227.9663,12061.0
2018-06-25 09:55:00,253.98,254.19,253.48,253.53,13795.0,227.9933,228.1818,227.5444,227.5893,13795.0
2018-06-25 10:00:00,253.55,253.82,253.23,253.33,15432.0,227.6073,227.8496,227.32,227.4098,15432.0
2018-06-25 10:05:00,253.29,253.29,252.87,252.95,14433.0,227.3739,227.3739,226.9968,227.0687,14433.0
2018-06-25 10:10:00,253.1,253.3,252.58,252.67,10836.0,227.2033,227.3828,226.7365,226.8173,10836.0
2018-06-25 10:15:00,252.67,253.03,252.39,252.97,13279.0,226.8173,227.1405,226.5659,227.0866,13279.0
2018-06-25 10:20:00,252.98,253.35,252.8,252.99,13344.0,227.0956,227.4277,226.934,227.1046,13344.0
2018-06-25 10:25:00,253.07,253.68,253.07,253.44,18638.0,227.1764,227.724,227.1764,227.5085,18638.0
2018-06-25 10:30:00,253.5,253.54,253.1,253.47,11406.0,227.5624,227.5983,227.2033,227.5354,11406.0
2018-06-25 10:35:00,253.45,253.56,253.11,253.24,12952.0,227.5175,227.6162,227.2123,227.329,12952.0
2018-06-25 10:40:00,253.29,253.48,253.19,253.28,10803.0,227.3739,227.5444,227.2841,227.3649,10803.0
2018-06-25 10:45:00,253.27,253.52,253.19,253.35,9791.0,227.3559,227.5803,227.2841,227.4277,9791.0
2018-06-25 10:50:00,253.4,253.4,253.04,253.19,33284.0,227.4726,227.4726,227.1494,227.2841,33284.0
2018-06-25 10:55:00,253.2,253.38,252.97,253.38,41533.0,227.2931,227.4547,227.0866,227.4547,41533.0
2018-06-25 11:00:00,253.35,253.5,253.27,253.38,18720.0,227.4277,227.5624,227.3559,227.4547,18720.0
2018-06-25 11:05:00,253.39,253.63,253.06,253.15,30870.0,227.4636,227.6791,227.1674,227.2482,30870.0
2018-06-25 11:10:00,253.15,253.15,252.71,252.78,14180.0,227.2482,227.2482,226.8532,226.916,14180.0
2018-06-25 11:15:00,252.72,252.95,252.58,252.65,8923.0,226.8622,227.0687,226.7365,226.7993,8923.0
2018-06-25 11:20:00,252.62,252.67,251.9,251.92,18115.0,226.7724,226.8173,226.1261,226.144,18115.0
2018-06-25 11:25:00,251.94,252.11,251.8,251.85,11358.0,226.162,226.3146,226.0363,226.0812,11358.0
2018-06-25 11:30:00,251.79,251.84,251.26,251.35,16235.0,226.0273,226.0722,225.5516,225.6324,16235.0
2018-06-25 11:35:00,251.34,251.41,251.12,251.12,16198.0,225.6234,225.6862,225.4259,225.4259,16198.0
2018-06-25 11:40:00,251.13,251.69,251.12,251.54,9238.0,225.4349,225.9376,225.4259,225.8029,9238.0
2018-06-25 11:45:00,251.56,252.01,251.56,252.0,15167.0,225.8209,226.2248,225.8209,226.2159,15167.0
2018-06-25 11:50:00,252.0,252.07,251.68,251.68,12485.0,226.2159,226.2787,225.9286,225.9286,12485.0
2018-06-25 11:55:00,251.64,251.68,251.47,251.47,9839.0,225.8927,225.9286,225.7401,225.7401,9839.0
2018-06-25 12:00:00,251.45,251.51,251.1,251.41,17174.0,225.7221,225.776,225.4079,225.6862,17174.0
2018-06-25 12:05:00,251.36,251.68,251.36,251.5,21848.0,225.6413,225.9286,225.6413,225.767,21848.0
2018-06-25 12:10:00,251.54,251.88,251.39,251.81,21841.0,225.8029,226.1081,225.6683,226.0453,21841.0
2018-06-25 12:15:00,251.85,252.01,251.77,251.99,9283.0,226.0812,226.2248,226.0094,226.2069,9283.0
2018-06-25 12:20:00,251.98,252.33,251.87,252.29,9187.0,226.1979,226.5121,226.0992,226.4762,9187.0
2018-06-25 12:25:00,252.27,252.41,252.04,252.21,12673.0,226.4582,226.5839,226.2518,226.4044,12673.0
2018-06-25 12:30:00,252.17,252.21,252.01,252.13,9234.0,226.3685,226.4044,226.2248,226.3326,9234.0
2018-06-25 12:35:00,252.13,252.18,251.7,251.72,9711.0,226.3326,226.3774,225.9465,225.9645,9711.0
2018-06-25 12:40:00,251.67,252.07,251.67,251.8,12273.0,225.9196,226.2787,225.9196,226.0363,12273.0
2018-06-25 12:45:00,251.82,251.82,251.39,251.49,19057.0,226.0543,226.0543,225.6683,225.758,19057.0
2018-06-25 12:50:00,251.56,251.91,251.53,251.83,8753.0,225.8209,226.1351,225.7939,226.0632,8753.0
2018-06-25 12:55:00,251.88,252.14,251.77,252.02,28356.0,226.1081,226.3415,226.0094,226.2338,28356.0
2018-06-25 13:00:00,251.96,252.04,251.57,251.64,11803.0,226.1799,226.2518,225.8298,225.8927,11803.0
2018-06-25 13:05:00,251.66,251.7,251.49,251.49,7061.0,225.9106,225.9465,225.758,225.758,7061.0
2018-06-25 13:10:00,251.55,251.56,251.31,251.31,4986.0,225.8119,225.8209,225.5965,225.5965,4986.0
2018-06-25 13:15:00,251.25,251.31,251.0,251.08,16709.0,225.5426,225.5965,225.3182,225.39,16709.0
2018-06-25 13:20:00,251.1,251.15,250.87,250.87,15131.0,225.4079,225.4528,225.2015,225.2015,15131.0
2018-06-25 13:25:00,250.87,251.08,250.71,250.93,14122.0,225.2015,225.39,225.0578,225.2553,14122.0
2018-06-25 13:30:00,251.0,251.24,250.96,251.17,7918.0,225.3182,225.5336,225.2823,225.4708,7918.0
2018-06-25 13:35:00,251.19,251.19,251.02,251.11,10346.0,225.4887,225.4887,225.3361,225.4169,10346.0
2018-06-25 13:40:00,251.11,251.28,251.01,251.23,25219.0,225.4169,225.5695,225.3271,225.5246,25219.0
2018-06-25 13:45:00,251.25,251.37,251.13,251.21,7761.0,225.5426,225.6503,225.4349,225.5067,7761.0
2018-06-25 13:50:00,251.22,251.25,251.07,251.16,7661.0,225.5157,225.5426,225.381,225.4618,7661.0
2018-06-25 13:55:00,251.12,251.18,250.83,250.86,11694.0,225.4259,225.4798,225.1656,225.1925,11694.0
2018-06-25 14:00:00,250.86,250.99,250.78,250.95,16010.0,225.1925,225.3092,225.1207,225.2733,16010.0
2018-06-25 14:05:00,250.96,250.96,250.44,250.49,20245.0,225.2823,225.2823,224.8155,224.8604,20245.0
2018-06-25 14:10:00,250.47,250.81,250.47,250.68,7633.0,224.8424,225.1476,224.8424,225.0309,7633.0
2018-06-25 14:15:00,250.64,250.76,250.47,250.53,10600.0,224.995,225.1027,224.8424,224.8963,10600.0
2018-06-25 14:20:00,250.59,250.65,250.41,250.41,9151.0,224.9501,225.004,224.7885,224.7885,9151.0
2018-06-25 14:25:00,250.34,250.5,250.31,250.49,7022.0,224.7257,224.8693,224.6988,224.8604,7022.0
2018-06-25 14:30:00,250.47,250.47,250.01,250.06,20080.0,224.8424,224.8424,224.4295,224.4744,20080.0
2018-06-25 14:35:00,250.06,250.06,249.59,249.69,22068.0,224.4744,224.4744,224.0524,224.1422,22068.0
2018-06-25 14:40:00,249.69,249.75,249.28,249.37,19579.0,224.1422,224.1961,223.7742,223.8549,19579.0
2018-06-25 14:45:00,249.31,249.34,249.02,249.12,22336.0,223.8011,223.828,223.5408,223.6305,22336.0
2018-06-25 14:50:00,249.05,249.11,248.75,248.8,43279.0,223.5677,223.6216,223.2984,223.3433,43279.0
2018-06-25 14:55:00,248.72,249.02,248.61,248.89,19137.0,223.2715,223.5408,223.1727,223.4241,19137.0
2018-06-25 15:00:00,248.86,249.37,248.86,249.33,25603.0,223.3971,223.8549,223.3971,223.819,25603.0
2018-06-25 15:05:00,249.34,249.37,249.11,249.32,9310.0,223.828,223.8549,223.6216,223.8101,9310.0
2018-06-25 15:10:00,249.25,249.39,248.86,248.89,28258.0,223.7472,223.8729,223.3971,223.4241,28258.0
2018-06-25 15:15:00,248.9,249.66,248.79,249.55,43463.0,223.433,224.1153,223.3343,224.0165,43463.0
2018-06-25 15:20:00,249.55,249.68,249.43,249.67,18042.0,224.0165,224.1332,223.9088,224.1243,18042.0
2018-06-25 15:25:00,249.69,249.9,249.56,249.61,21439.0,224.1422,224.3307,224.0255,224.0704,21439.0
2018-06-25 15:30:00,249.66,250.23,249.56,250.19,21409.0,224.1153,224.627,224.0255,224.591,21409.0
2018-06-25 15:35:00,250.13,251.19,250.12,251.09,42011.0,224.5372,225.4887,224.5282,225.399,42011.0
2018-06-25 15:40:00,251.02,251.42,250.84,250.93,23804.0,225.3361,225.6952,225.1745,225.2553,23804.0
2018-06-25 15:45:00,250.92,251.06,250.72,250.98,20406.0,225.2464,225.372,225.0668,225.3002,20406.0
2018-06-25 15:50:00,250.99,251.3,250.87,251.08,42707.0,225.3092,225.5875,225.2015,225.39,42707.0
2018-06-25 15:55:00,251.07,251.38,250.67,250.76,175347.0,225.381,225.6593,225.0219,225.1027,175347.0
2018-06-26 09:30:00,250.56,252.47,250.41,252.02,93379.0,224.9232,226.6378,224.7885,226.2338,93379.0
2018-06-26 09:35:00,252.04,252.06,251.42,251.86,38482.0,226.2518,226.2697,225.6952,226.0902,38482.0
2018-06-26 09:40:00,251.86,252.04,251.58,251.7,39732.0,226.0902,226.2518,225.8388,225.9465,39732.0
2018-06-26 09:45:00,251.74,251.95,251.17,251.17,35513.0,225.9825,226.171,225.4708,225.4708,35513.0
2018-06-26 09:50:00,251.16,251.76,251.13,251.46,14529.0,225.4618,226.0004,225.4349,225.7311,14529.0
2018-06-26 09:55:00,251.52,251.9,251.33,251.9,8191.0,225.785,226.1261,225.6144,226.1261,8191.0
2018-06-26 10:00:00,251.78,252.0,251.7,251.86,11061.0,226.0184,226.2159,225.9465,226.0902,11061.0
2018-06-26 10:05:00,251.79,251.89,251.46,251.66,10556.0,226.0273,226.1171,225.7311,225.9106,10556.0
2018-06-26 10:10:00,251.65,251.81,251.18,251.23,18627.0,225.9017,226.0453,225.4798,225.5246,18627.0
2018-06-26 10:15:00,251.18,251.3,250.92,250.92,16877.0,225.4798,225.5875,225.2464,225.2464,16877.0
2018-06-26 10:20:00,250.89,251.1,250.81,250.82,8700.0,225.2194,225.4079,225.1476,225.1566,8700.0
2018-06-26 10:25:00,250.77,250.97,250.42,250.62,7171.0,225.1117,225.2912,224.7975,224.9771,7171.0
2018-06-26 10:30:00,250.6,250.88,250.42,250.85,8042.0,224.9591,225.2104,224.7975,225.1835,8042.0
2018-06-26 10:35:00,250.95,250.98,250.64,250.85,10851.0,225.2733,225.3002,224.995,225.1835,10851.0
2018-06-26 10:40:00,250.85,250.85,250.5,250.66,5295.0,225.1835,225.1835,224.8693,225.013,5295.0
2018-06-26 10:45:00,250.63,250.68,250.29,250.68,6053.0,224.986,225.0309,224.6808,225.0309,6053.0
2018-06-26 10:50:00,250.72,250.82,250.65,250.78,4547.0,225.0668,225.1566,225.004,225.1207,4547.0
2018-06-26 10:55:00,250.81,250.95,250.77,250.92,5530.0,225.1476,225.2733,225.1117,225.2464,5530.0
2018-06-26 11:00:00,250.87,251.31,250.87,251.23,10535.0,225.2015,225.5965,225.2015,225.5246,10535.0
2018-06-26 11:05:00,251.21,251.46,251.21,251.32,10137.0,225.5067,225.7311,225.5067,225.6054,10137.0
2018-06-26 11:10:00,251.38,251.46,251.01,251.06,8582.0,225.6593,225.7311,225.3271,225.372,8582.0
2018-06-26 11:15:00,251.09,251.15,250.93,251.01,6142.0,225.399,225.4528,225.2553,225.3271,6142.0
2018-06-26 11:20:00,250.93,251.05,250.89,250.89,6436.0,225.2553,225.3631,225.2194,225.2194,6436.0
2018-06-26 11:25:00,250.91,251.08,250.81,250.84,6737.0,225.2374,225.39,225.1476,225.1745,6737.0
2018-06-26 11:30:00,250.83,250.9,250.51,250.55,8035.0,225.1656,225.2284,224.8783,224.9142,8035.0
2018-06-26 11:35:00,250.65,250.92,250.56,250.92,11903.0,225.004,225.2464,224.9232,225.2464,11903.0
2018-06-26 11:40:00,250.97,251.18,250.82,250.89,11319.0,225.2912,225.4798,225.1566,225.2194,11319.0
2018-06-26 11:45:00,250.87,250.98,250.71,250.79,6108.0,225.2015,225.3002,225.0578,225.1297,6108.0
2018-06-26 11:50:00,250.81,250.98,250.71,250.97,6855.0,225.1476,225.3002,225.0578,225.2912,6855.0
2018-06-26 11:55:00,250.95,250.98,250.84,250.95,12403.0,225.2733,225.3002,225.1745,225.2733,12403.0
2018-06-26 12:00:00,250.98,251.12,250.86,251.08,45786.0,225.3002,225.4259,225.1925,225.39,45786.0
2018-06-26 12:05:00,251.03,251.17,250.88,251.0,20299.0,225.3451,225.4708,225.2104,225.3182,20299.0
2018-06-26 12:10:00,250.92,251.0,250.8,250.84,9018.0,225.2464,225.3182,225.1386,225.1745,9018.0
2018-06-26 12:15:00,250.85,250.85,250.39,250.62,11562.0,225.1835,225.1835,224.7706,224.9771,11562.0
2018-06-26 12:20:00,250.69,250.88,250.64,250.8,6320.0,225.0399,225.2104,224.995,225.1386,6320.0
2018-06-26 12:25:00,250.76,250.79,250.56,250.61,4744.0,225.1027,225.1297,224.9232,224.9681,4744.0
2018-06-26 12:30:00,250.68,250.72,250.49,250.59,7018.0,225.0309,225.0668,224.8604,224.9501,7018.0
2018-06-26 12:35:00,250.59,250.75,250.59,250.72,3347.0,224.9501,225.0938,224.9501,225.0668,3347.0
2018-06-26 12:40:00,250.77,250.89,250.48,250.57,7470.0,225.1117,225.2194,224.8514,224.9322,7470.0
2018-06-26 12:45:00,250.59,250.77,250.48,250.72,4712.0,224.9501,225.1117,224.8514,225.0668,4712.0
2018-06-26 12:50:00,250.77,250.84,250.72,250.83,2535.0,225.1117,225.1745,225.0668,225.1656,2535.0
2018-06-26 12:55:00,250.87,250.88,250.7,250.81,5930.0,225.2015,225.2104,225.0489,225.1476,5930.0
2018-06-26 13:00:00,250.72,250.87,250.7,250.82,6178.0,225.0668,225.2015,225.0489,225.1566,6178.0
2018-06-26 13:05:00,250.78,250.95,250.77,250.91,5158.0,225.1207,225.2733,225.1117,225.2374,5158.0
2018-06-26 13:10:00,250.91,251.07,250.9,251.06,9702.0,225.2374,225.381,225.2284,225.372,9702.0
2018-06-26 13:15:00,251.06,251.16,250.96,251.15,9628.0,225.372,225.4618,225.2823,225.4528,9628.0
2018-06-26 13:20:00,251.2,251.26,251.07,251.2,7993.0,225.4977,225.5516,225.381,225.4977,7993.0
2018-06-26 13:25:00,251.17,251.24,251.03,251.05,13236.0,225.4708,225.5336,225.3451,225.3631,13236.0
2018-06-26 13:30:00,251.03,251.04,250.86,250.88,5073.0,225.3451,225.3541,225.1925,225.2104,5073.0
2018-06-26 13:35:00,250.9,250.98,250.81,250.88,12587.0,225.2284,225.3002,225.1476,225.2104,12587.0
2018-06-26 13:40:00,250.85,250.85,250.68,250.73,3707.0,225.1835,225.1835,225.0309,225.0758,3707.0
2018-06-26 13:45:00,250.71,250.88,250.67,250.88,5080.0,225.0578,225.2104,225.0219,225.2104,5080.0
2018-06-26 13:50:00,250.83,250.89,250.65,250.69,12339.0,225.1656,225.2194,225.004,225.0399,12339.0
2018-06-26 13:55:00,250.69,250.72,250.51,250.52,8498.0,225.0399,225.0668,224.8783,224.8873,8498.0
2018-06-26 14:00:00,250.59,250.71,250.53,250.6,5600.0,224.9501,225.0578,224.8963,224.9591,5600.0
2018-06-26 14:05:00,250.58,250.72,250.5,250.55,10624.0,224.9411,225.0668,224.8693,224.9142,10624.0
2018-06-26 14:10:00,250.55,250.68,250.55,250.65,4947.0,224.9142,225.0309,224.9142,225.004,4947.0
2018-06-26 14:15:00,250.65,250.7,250.58,250.61,10027.0,225.004,225.0489,224.9411,224.9681,10027.0
2018-06-26 14:20:00,250.64,250.8,250.64,250.72,6280.0,224.995,225.1386,224.995,225.0668,6280.0
2018-06-26 14:25:00,250.71,250.72,250.58,250.58,5132.0,225.0578,225.0668,224.9411,224.9411,5132.0
2018-06-26 14:30:00,250.54,250.59,250.38,250.55,49896.0,224.9052,224.9501,224.7616,224.9142,49896.0
2018-06-26 14:35:00,250.57,250.58,250.49,250.53,4885.0,224.9322,224.9411,224.8604,224.8963,4885.0
2018-06-26 14:40:00,250.52,250.52,250.19,250.19,15409.0,224.8873,224.8873,224.591,224.591,15409.0
2018-06-26 14:45:00,250.24,250.38,250.16,250.24,7799.0,224.6359,224.7616,224.5641,224.6359,7799.0
2018-06-26 14:50:00,250.2,250.32,250.17,250.25,8335.0,224.6,224.7077,224.5731,224.6449,8335.0
2018-06-26 14:55:00,250.28,250.29,250.13,250.23,10686.0,224.6718,224.6808,224.5372,224.627,10686.0
2018-06-26 15:00:00,250.21,250.34,250.14,250.28,14479.0,224.609,224.7257,224.5462,224.6718,14479.0
2018-06-26 15:05:00,250.23,250.41,250.2,250.38,29762.0,224.627,224.7885,224.6,224.7616,29762.0
2018-06-26 15:10:00,250.34,250.38,250.01,250.08,19444.0,224.7257,224.7616,224.4295,224.4923,19444.0
2018-06-26 15:15:00,250.09,250.24,250.05,250.08,48827.0,224.5013,224.6359,224.4654,224.4923,48827.0
2018-06-26 15:20:00,250.06,250.15,250.01,250.13,13920.0,224.4744,224.5551,224.4295,224.5372,13920.0
2018-06-26 15:25:00,250.13,250.22,250.08,250.22,22417.0,224.5372,224.618,224.4923,224.618,22417.0
2018-06-26 15:30:00,250.19,250.55,250.16,250.53,21108.0,224.591,224.9142,224.5641,224.8963,21108.0
2018-06-26 15:35:00,250.53,250.53,250.27,250.29,12402.0,224.8963,224.8963,224.6629,224.6808,12402.0
2018-06-26 15:40:00,250.29,250.38,250.21,250.3,16490.0,224.6808,224.7616,224.609,224.6898,16490.0
2018-06-26 15:45:00,250.27,250.32,249.71,249.71,53489.0,224.6629,224.7077,224.1602,224.1602,53489.0
2018-06-26 15:50:00,249.63,249.84,249.54,249.81,34433.0,224.0883,224.2769,224.0076,224.2499,34433.0
2018-06-26 15:55:00,249.8,249.95,249.6,249.72,129636.0,224.241,224.3756,224.0614,224.1691,129636.0
2018-06-27 09:30:00,250.29,250.69,249.21,249.74,62168.0,224.6808,225.0399,223.7113,224.1871,62168.0
2018-06-27 09:35:00,249.66,249.66,248.62,248.62,19809.0,224.1153,224.1153,223.1817,223.1817,19809.0
2018-06-27 09:40:00,248.55,248.88,248.55,248.8,15020.0,223.1189,223.4151,223.1189,223.3433,15020.0
2018-06-27 09:45:00,248.82,248.86,248.56,248.71,15128.0,223.3612,223.3971,223.1278,223.2625,15128.0
2018-06-27 09:50:00,248.73,249.07,248.64,248.96,18975.0,223.2804,223.5856,223.1996,223.4869,18975.0
2018-06-27 09:55:00,248.95,249.29,248.71,249.29,13546.0,223.4779,223.7831,223.2625,223.7831,13546.0
2018-06-27 10:00:00,249.34,249.72,249.03,249.44,15996.0,223.828,224.1691,223.5497,223.9178,15996.0
2018-06-27 10:05:00,249.34,249.85,249.33,249.85,7224.0,223.828,224.2858,223.819,224.2858,7224.0
2018-06-27 10:10:00,249.89,250.21,249.75,250.12,19414.0,224.3217,224.609,224.1961,224.5282,19414.0
2018-06-27 10:15:00,250.14,250.34,250.06,250.08,8187.0,224.5462,224.7257,224.4744,224.4923,8187.0
2018-06-27 10:20:00,250.07,250.19,250.01,250.19,28725.0,224.4833,224.591,224.4295,224.591,28725.0
2018-06-27 10:25:00,250.25,250.84,250.24,250.84,10866.0,224.6449,225.1745,224.6359,225.1745,10866.0
2018-06-27 10:30:00,250.92,250.97,250.7,250.72,9257.0,225.2464,225.2912,225.0489,225.0668,9257.0
2018-06-27 10:35:00,250.7,251.32,250.69,251.19,16116.0,225.0489,225.6054,225.0399,225.4887,16116.0
2018-06-27 10:40:00,251.26,251.26,250.88,250.95,18992.0,225.5516,225.5516,225.2104,225.2733,18992.0
2018-06-27 10:45:00,250.99,251.3,250.93,251.13,11471.0,225.3092,225.5875,225.2553,225.4349,11471.0
2018-06-27 10:50:00,251.06,251.32,250.98,251.13,9989.0,225.372,225.6054,225.3002,225.4349,9989.0
2018-06-27 10:55:00,251.2,251.25,250.96,250.99,8816.0,225.4977,225.5426,225.2823,225.3092,8816.0
2018-06-27 11:00:00,250.94,251.11,250.9,251.03,13599.0,225.2643,225.4169,225.2284,225.3451,13599.0
2018-06-27 11:05:00,250.85,250.85,250.39,250.47,15411.0,225.1835,225.1835,224.7706,224.8424,15411.0
2018-06-27 11:10:00,250.48,250.89,250.46,250.54,10411.0,224.8514,225.2194,224.8334,224.9052,10411.0
2018-06-27 11:15:00,250.5,250.85,250.46,250.85,12755.0,224.8693,225.1835,224.8334,225.1835,12755.0
2018-06-27 11:20:00,250.81,250.81,250.34,250.34,10886.0,225.1476,225.1476,224.7257,224.7257,10886.0
2018-06-27 11:25:00,250.33,250.39,250.0,250.03,10983.0,224.7167,224.7706,224.4205,224.4474,10983.0
2018-06-27 11:30:00,250.1,250.21,249.97,250.13,15214.0,224.5103,224.609,224.3936,224.5372,15214.0
2018-06-27 11:35:00,250.2,250.5,250.15,250.43,7728.0,224.6,224.8693,224.5551,224.8065,7728.0
2018-06-27 11:40:00,250.4,250.61,250.29,250.61,9269.0,224.7796,224.9681,224.6808,224.9681,9269.0
2018-06-27 11:45:00,250.7,251.07,250.7,250.95,7586.0,225.0489,225.381,225.0489,225.2733,7586.0
2018-06-27 11:50:00,250.94,251.03,250.83,250.91,6940.0,225.2643,225.3451,225.1656,225.2374,6940.0
2018-06-27 11:55:00,250.93,251.03,250.77,250.89,12502.0,225.2553,225.3451,225.1117,225.2194,12502.0
2018-06-27 12:00:00,250.83,251.29,250.77,251.17,16998.0,225.1656,225.5785,225.1117,225.4708,16998.0
2018-06-27 12:05:00,251.2,251.35,251.11,251.26,21730.0,225.4977,225.6324,225.4169,225.5516,21730.0
2018-06-27 12:10:00,251.29,251.48,251.17,251.48,13122.0,225.5785,225.7491,225.4708,225.7491,13122.0
2018-06-27 12:15:00,251.5,251.75,251.38,251.75,6577.0,225.767,225.9914,225.6593,225.9914,6577.0
2018-06-27 12:20:00,251.71,251.76,251.52,251.52,5224.0,225.9555,226.0004,225.785,225.785,5224.0
2018-06-27 12:25:00,251.54,251.58,251.15,251.15,4182.0,225.8029,225.8388,225.4528,225.4528,4182.0
2018-06-27 12:30:00,251.19,251.26,250.87,250.97,12334.0,225.4887,225.5516,225.2015,225.2912,12334.0
2018-06-27 12:35:00,250.98,251.01,250.86,250.98,4405.0,225.3002,225.3271,225.1925,225.3002,4405.0
2018-06-27 12:40:00,250.93,250.93,250.65,250.65,3669.0,225.2553,225.2553,225.004,225.004,3669.0
2018-06-27 12:45:00,250.62,250.69,250.48,250.62,14803.0,224.9771,225.0399,224.8514,224.9771,14803.0
2018-06-27 12:50:00,250.61,250.83,250.6,250.74,16855.0,224.9681,225.1656,224.9591,225.0848,16855.0
2018-06-27 12:55:00,250.61,250.71,250.38,250.39,8785.0,224.9681,225.0578,224.7616,224.7706,8785.0
2018-06-27 13:00:00,250.38,250.56,250.32,250.53,4236.0,224.7616,224.9232,224.7077,224.8963,4236.0
2018-06-27 13:05:00,250.51,250.55,250.23,250.27,5455.0,224.8783,224.9142,224.627,224.6629,5455.0
2018-06-27 13:10:00,250.31,250.51,250.21,250.21,5980.0,224.6988,224.8783,224.609,224.609,5980.0
2018-06-27 13:15:00,250.2,250.21,249.79,249.81,16731.0,224.6,224.609,224.232,224.2499,16731.0
2018-06-27 13:20:00,249.84,250.02,249.71,249.73,15250.0,224.2769,224.4384,224.1602,224.1781,15250.0
2018-06-27 13:25:00,249.72,249.82,249.65,249.72,14789.0,224.1691,224.2589,224.1063,224.1691,14789.0
2018-06-27 13:30:00,249.73,249.75,249.51,249.72,9248.0,224.1781,224.1961,223.9806,224.1691,9248.0
2018-06-27 13:35:00,249.78,249.9,249.56,249.65,14239.0,224.223,224.3307,224.0255,224.1063,14239.0
2018-06-27 13:40:00,249.6,250.09,249.6,250.04,16161.0,224.0614,224.5013,224.0614,224.4564,16161.0
2018-06-27 13:45:00,250.1,250.33,249.74,249.81,10877.0,224.5103,224.7167,224.1871,224.2499,10877.0
2018-06-27 13:50:00,249.67,249.84,249.53,249.73,8561.0,224.1243,224.2769,223.9986,224.1781,8561.0
2018-06-27 13:55:00,249.7,249.89,249.61,249.79,8813.0,224.1512,224.3217,224.0704,224.232,8813.0
2018-06-27 14:00:00,249.75,249.99,249.65,249.84,9672.0,224.1961,224.4115,224.1063,224.2769,9672.0
2018-06-27 14:05:00,249.79,249.79,249.34,249.39,5745.0,224.232,224.232,223.828,223.8729,5745.0
2018-06-27 14:10:00,249.37,249.47,249.25,249.32,4693.0,223.8549,223.9447,223.7472,223.8101,4693.0
2018-06-27 14:15:00,249.33,249.52,249.25,249.33,11435.0,223.819,223.9896,223.7472,223.819,11435.0
2018-06-27 14:20:00,249.37,249.54,249.36,249.43,6889.0,223.8549,224.0076,223.846,223.9088,6889.0
2018-06-27 14:25:00,249.39,249.62,249.31,249.38,12309.0,223.8729,224.0794,223.8011,223.8639,12309.0
2018-06-27 14:30:00,249.3,249.55,249.25,249.29,8391.0,223.7921,224.0165,223.7472,223.7831,8391.0
2018-06-27 14:35:00,249.3,249.76,249.3,249.56,18136.0,223.7921,224.205,223.7921,224.0255,18136.0
2018-06-27 14:40:00,249.53,249.7,249.42,249.5,14701.0,223.9986,224.1512,223.8998,223.9716,14701.0
2018-06-27 14:45:00,249.46,249.64,249.31,249.32,7920.0,223.9357,224.0973,223.8011,223.8101,7920.0
2018-06-27 14:50:00,249.31,249.31,248.97,249.01,10953.0,223.8011,223.8011,223.4959,223.5318,10953.0
2018-06-27 14:55:00,248.92,248.97,248.79,248.85,11351.0,223.451,223.4959,223.3343,223.3882,11351.0
2018-06-27 15:00:00,248.92,249.08,248.75,249.04,21269.0,223.451,223.5946,223.2984,223.5587,21269.0
2018-06-27 15:05:00,249.01,249.33,248.95,248.95,23760.0,223.5318,223.819,223.4779,223.4779,23760.0
2018-06-27 15:10:00,248.94,249.12,248.66,248.79,11619.0,223.4689,223.6305,223.2176,223.3343,11619.0
2018-06-27 15:15:00,248.84,248.95,248.58,248.85,15389.0,223.3792,223.4779,223.1458,223.3882,15389.0
2018-06-27 15:20:00,248.87,248.99,248.82,248.99,14506.0,223.4061,223.5138,223.3612,223.5138,14506.0
2018-06-27 15:25:00,248.99,249.46,248.85,249.29,16259.0,223.5138,223.9357,223.3882,223.7831,16259.0
2018-06-27 15:30:00,249.27,249.5,249.15,249.32,15968.0,223.7652,223.9716,223.6575,223.8101,15968.0
2018-06-27 15:35:00,249.24,249.26,248.89,249.0,42115.0,223.7383,223.7562,223.4241,223.5228,42115.0
2018-06-27 15:40:00,248.97,249.36,248.93,249.02,21956.0,223.4959,223.846,223.46,223.5408,21956.0
2018-06-27 15:45:00,249.01,249.01,248.36,248.48,45299.0,223.5318,223.5318,222.9483,223.056,45299.0
2018-06-27 15:50:00,248.42,248.66,248.13,248.61,31774.0,223.0022,223.2176,222.7418,223.1727,31774.0
2018-06-27 15:55:00,248.53,248.93,248.13,248.23,117571.0,223.1009,223.46,222.7418,222.8316,117571.0
2018-06-28 09:30:00,247.13,248.0,244.59,245.01,164256.0,221.8441,222.6251,219.564,219.9411,164256.0
2018-06-28 09:35:00,245.21,245.44,242.64,243.23,77959.0,220.1206,220.3271,217.8135,218.3432,77959.0
2018-06-28 09:40:00,243.08,243.43,242.45,242.77,62952.0,218.2085,218.5227,217.643,217.9302,62952.0
2018-06-28 09:45:00,242.78,243.31,242.64,243.23,46860.0,217.9392,218.415,217.8135,218.3432,46860.0
2018-06-28 09:50:00,243.21,243.26,242.84,243.11,57122.0,218.3252,218.3701,217.9931,218.2355,57122.0
2018-06-28 09:55:00,243.11,243.2,242.23,242.44,83428.0,218.2355,218.3163,217.4455,217.634,83428.0
2018-06-28 10:00:00,242.5,243.82,242.42,243.69,64046.0,217.6879,218.8728,217.6161,218.7561,64046.0
2018-06-28 10:05:00,243.73,244.54,243.43,244.31,49250.0,218.792,219.5191,218.5227,219.3127,49250.0
2018-06-28 10:10:00,244.31,244.34,243.53,243.97,43011.0,219.3127,219.3396,218.6125,219.0075,43011.0
2018-06-28 10:15:00,243.96,244.21,243.56,243.56,22984.0,218.9985,219.2229,218.6394,218.6394,22984.0
2018-06-28 10:20:00,243.64,244.1,243.59,243.71,24021.0,218.7112,219.1242,218.6663,218.7741,24021.0
2018-06-28 10:25:00,243.6,244.19,243.55,243.73,31663.0,218.6753,219.205,218.6304,218.792,31663.0
2018-06-28 10:30:00,243.75,243.83,243.3,243.3,33539.0,218.81,218.8818,218.406,218.406,33539.0
2018-06-28 10:35:00,243.41,243.79,243.08,243.79,20426.0,218.5048,218.8459,218.2085,218.8459,20426.0
2018-06-28 10:40:00,243.74,244.04,243.45,243.72,71499.0,218.801,219.0703,218.5407,218.783,71499.0
2018-06-28 10:45:00,243.76,243.87,243.45,243.55,24414.0,218.819,218.9177,218.5407,218.6304,24414.0
2018-06-28 10:50:00,243.49,243.64,242.69,243.61,56722.0,218.5766,218.7112,217.8584,218.6843,56722.0
2018-06-28 10:55:00,243.65,243.79,243.4,243.4,23760.0,218.7202,218.8459,218.4958,218.4958,23760.0
2018-06-28 11:00:00,243.5,243.67,243.1,243.3,37600.0,218.5856,218.7382,218.2265,218.406,37600.0
2018-06-28 11:05:00,243.23,243.31,242.95,243.24,19182.0,218.3432,218.415,218.0918,218.3522,19182.0
2018-06-28 11:10:00,243.18,243.18,242.8,243.03,17532.0,218.2983,218.2983,217.9572,218.1636,17532.0
2018-06-28 11:15:00,243.0,243.51,243.0,243.47,14742.0,218.1367,218.5945,218.1367,218.5586,14742.0
2018-06-28 11:20:00,243.49,243.73,243.47,243.53,21039.0,218.5766,218.792,218.5586,218.6125,21039.0
2018-06-28 11:25:00,243.52,244.05,243.51,243.8,35672.0,218.6035,219.0793,218.5945,218.8549,35672.0
2018-06-28 11:30:00,243.8,244.03,243.76,243.87,39859.0,218.8549,219.0613,218.819,218.9177,39859.0
2018-06-28 11:35:00,243.85,244.14,243.8,244.01,21021.0,218.8997,219.1601,218.8549,219.0434,21021.0
2018-06-28 11:40:00,244.0,244.47,243.97,244.42,33645.0,219.0344,219.4563,219.0075,219.4114,33645.0
2018-06-28 11:45:00,244.43,244.57,243.92,243.96,31408.0,219.4204,219.5461,218.9626,218.9985,31408.0
2018-06-28 11:50:00,243.98,244.15,243.71,243.85,25542.0,219.0164,219.169,218.7741,218.8997,25542.0
2018-06-28 11:55:00,243.83,244.56,243.83,244.55,32496.0,218.8818,219.5371,218.8818,219.5281,32496.0
2018-06-28 12:00:00,244.6,244.68,244.31,244.39,17763.0,219.573,219.6448,219.3127,219.3845,17763.0
2018-06-28 12:05:00,244.41,244.54,244.1,244.11,11073.0,219.4024,219.5191,219.1242,219.1331,11073.0
2018-06-28 12:10:00,244.17,244.22,243.93,243.93,16545.0,219.187,219.2319,218.9716,218.9716,16545.0
2018-06-28 12:15:00,243.94,244.15,243.92,244.15,10997.0,218.9805,219.169,218.9626,219.169,10997.0
2018-06-28 12:20:00,244.16,244.16,243.59,243.7,18298.0,219.178,219.178,218.6663,218.7651,18298.0
2018-06-28 12:25:00,243.7,243.86,243.53,243.86,28327.0,218.7651,218.9087,218.6125,218.9087,28327.0
2018-06-28 12:30:00,243.89,244.0,243.79,243.89,11908.0,218.9357,219.0344,218.8459,218.9357,11908.0
2018-06-28 12:35:00,243.92,243.92,243.72,243.82,11274.0,218.9626,218.9626,218.783,218.8728,11274.0
2018-06-28 12:40:00,243.79,243.97,243.79,243.96,14640.0,218.8459,219.0075,218.8459,218.9985,14640.0
2018-06-28 12:45:00,243.93,243.93,243.65,243.91,9676.0,218.9716,218.9716,218.7202,218.9536,9676.0
2018-06-28 12:50:00,243.98,244.09,243.88,243.99,19595.0,219.0164,219.1152,218.9267,219.0254,19595.0
2018-06-28 12:55:00,244.01,244.11,243.87,243.96,37773.0,219.0434,219.1331,218.9177,218.9985,37773.0
2018-06-28 13:00:00,243.96,244.2,243.94,244.11,25276.0,218.9985,219.2139,218.9805,219.1331,25276.0
2018-06-28 13:05:00,244.16,244.35,244.13,244.2,12570.0,219.178,219.3486,219.1511,219.2139,12570.0
2018-06-28 13:10:00,244.21,244.42,244.15,244.42,6281.0,219.2229,219.4114,219.169,219.4114,6281.0
2018-06-28 13:15:00,244.46,244.84,244.46,244.61,7947.0,219.4473,219.7885,219.4473,219.582,7947.0
2018-06-28 13:20:00,244.62,245.0,244.57,244.92,10603.0,219.591,219.9321,219.5461,219.8603,10603.0
2018-06-28 13:25:00,244.89,245.09,244.84,245.07,14218.0,219.8333,220.0129,219.7885,219.9949,14218.0
2018-06-28 13:30:00,245.05,245.07,244.73,244.88,22977.0,219.977,219.9949,219.6897,219.8244,22977.0
2018-06-28 13:35:00,244.89,245.07,244.88,244.91,14439.0,219.8333,219.9949,219.8244,219.8513,14439.0
2018-06-28 13:40:00,245.01,245.17,244.86,244.88,12290.0,219.9411,220.0847,219.8064,219.8244,12290.0
2018-06-28 13:45:00,244.83,244.94,244.68,244.76,11003.0,219.7795,219.8782,219.6448,219.7166,11003.0
2018-06-28 13:50:00,244.8,245.03,244.7,245.03,21090.0,219.7525,219.959,219.6628,219.959,21090.0
2018-06-28 13:55:00,245.04,245.11,244.75,244.81,10676.0,219.968,220.0308,219.7077,219.7615,10676.0
2018-06-28 14:00:00,244.79,245.12,244.75,244.96,14247.0,219.7436,220.0398,219.7077,219.8962,14247.0
2018-06-28 14:05:00,245.09,245.09,244.83,244.96,10860.0,220.0129,220.0129,219.7795,219.8962,10860.0
2018-06-28 14:10:00,244.99,245.09,244.94,245.02,14844.0,219.9231,220.0129,219.8782,219.95,14844.0
2018-06-28 14:15:00,245.06,245.35,245.04,245.26,23737.0,219.9859,220.2463,219.968,220.1655,23737.0
2018-06-28 14:20:00,245.26,245.51,245.26,245.42,22678.0,220.1655,220.3899,220.1655,220.3091,22678.0
2018-06-28 14:25:00,245.36,245.43,245.14,245.28,25385.0,220.2552,220.3181,220.0578,220.1834,25385.0
2018-06-28 14:30:00,245.31,245.37,245.17,245.32,13405.0,220.2104,220.2642,220.0847,220.2193,13405.0
2018-06-28 14:35:00,245.32,245.42,245.28,245.31,10629.0,220.2193,220.3091,220.1834,220.2104,10629.0
2018-06-28 14:40:00,245.27,245.29,245.15,245.17,11268.0,220.1745,220.1924,220.0667,220.0847,11268.0
2018-06-28 14:45:00,245.22,245.49,245.19,245.44,27618.0,220.1296,220.3719,220.1026,220.3271,27618.0
2018-06-28 14:50:00,245.44,245.76,245.43,245.71,26398.0,220.3271,220.6143,220.3181,220.5694,26398.0
2018-06-28 14:55:00,245.71,245.84,245.58,245.58,42786.0,220.5694,220.6861,220.4527,220.4527,42786.0
2018-06-28 15:00:00,245.57,245.75,245.48,245.64,22325.0,220.4438,220.6053,220.363,220.5066,22325.0
2018-06-28 15:05:00,245.67,245.82,245.46,245.68,21748.0,220.5335,220.6682,220.345,220.5425,21748.0
2018-06-28 15:10:00,245.72,245.87,245.63,245.87,26461.0,220.5784,220.7131,220.4976,220.7131,26461.0
2018-06-28 15:15:00,245.87,245.87,245.69,245.74,24920.0,220.7131,220.7131,220.5515,220.5964,24920.0
2018-06-28 15:20:00,245.74,245.84,245.73,245.75,15804.0,220.5964,220.6861,220.5874,220.6053,15804.0
2018-06-28 15:25:00,245.75,245.82,245.52,245.55,18505.0,220.6053,220.6682,220.3989,220.4258,18505.0
2018-06-28 15:30:00,245.58,245.58,245.22,245.23,25367.0,220.4527,220.4527,220.1296,220.1385,25367.0
2018-06-28 15:35:00,245.23,245.34,245.18,245.23,29452.0,220.1385,220.2373,220.0937,220.1385,29452.0
2018-06-28 15:40:00,245.24,245.43,245.24,245.26,23253.0,220.1475,220.3181,220.1475,220.1655,23253.0
2018-06-28 15:45:00,245.26,245.26,244.92,245.23,45588.0,220.1655,220.1655,219.8603,220.1385,45588.0
2018-06-28 15:50:00,245.23,245.25,245.05,245.17,50443.0,220.1385,220.1565,219.977,220.0847,50443.0
2018-06-28 15:55:00,245.15,245.21,244.87,244.94,119005.0,220.0667,220.1206,219.8154,219.8782,119005.0
2018-06-29 09:30:00,244.9,245.99,244.6,245.24,61514.0,219.8423,220.8208,219.573,220.1475,61514.0
2018-06-29 09:35:00,245.29,245.29,244.62,244.72,19224.0,220.1924,220.1924,219.591,219.6807,19224.0
2018-06-29 09:40:00,244.78,245.7,244.75,245.7,19250.0,219.7346,220.5605,219.7077,220.5605,19250.0
2018-06-29 09:45:00,245.65,245.66,245.18,245.54,20055.0,220.5156,220.5245,220.0937,220.4168,20055.0
2018-06-29 09:50:00,245.58,245.82,245.41,245.63,37018.0,220.4527,220.6682,220.3001,220.4976,37018.0
2018-06-29 09:55:00,245.65,245.66,245.0,245.42,19994.0,220.5156,220.5245,219.9321,220.3091,19994.0
2018-06-29 10:00:00,245.23,245.72,245.14,245.69,21490.0,220.1385,220.5784,220.0578,220.5515,21490.0
2018-06-29 10:05:00,245.62,246.33,245.62,246.28,16827.0,220.4886,221.126,220.4886,221.0811,16827.0
2018-06-29 10:10:00,246.28,246.37,246.0,246.13,17094.0,221.0811,221.1619,220.8298,220.9465,17094.0
2018-06-29 10:15:00,246.11,246.57,246.07,246.57,12412.0,220.9285,221.3414,220.8926,221.3414,12412.0
2018-06-29 10:20:00,246.52,246.65,246.36,246.57,13459.0,221.2966,221.4133,221.1529,221.3414,13459.0
2018-06-29 10:25:00,246.69,246.78,246.24,246.46,15663.0,221.4492,221.53,221.0452,221.2427,15663.0
2018-06-29 10:30:00,246.37,246.8,246.29,246.65,9425.0,221.1619,221.5479,221.0901,221.4133,9425.0
2018-06-29 10:35:00,246.64,246.83,246.61,246.75,24848.0,221.4043,221.5748,221.3773,221.503,24848.0
2018-06-29 10:40:00,246.76,247.02,246.69,246.75,12791.0,221.512,221.7454,221.4492,221.503,12791.0
2018-06-29 10:45:00,246.74,246.75,246.28,246.61,16795.0,221.494,221.503,221.0811,221.3773,16795.0
2018-06-29 10:50:00,246.58,246.67,246.28,246.43,9416.0,221.3504,221.4312,221.0811,221.2158,9416.0
2018-06-29 10:55:00,246.43,246.7,246.43,246.53,10568.0,221.2158,221.4581,221.2158,221.3055,10568.0
2018-06-29 11:00:00,246.59,246.72,246.41,246.48,14218.0,221.3594,221.4761,221.1978,221.2606,14218.0
2018-06-29 11:05:00,246.55,246.82,246.51,246.82,12455.0,221.3235,221.5659,221.2876,221.5659,12455.0
2018-06-29 11:10:00,246.87,246.98,246.81,246.87,17521.0,221.6107,221.7095,221.5569,221.6107,17521.0
2018-06-29 11:15:00,246.87,246.95,246.66,246.67,13931.0,221.6107,221.6826,221.4222,221.4312,13931.0
2018-06-29 11:20:00,246.67,247.02,246.6,247.01,16292.0,221.4312,221.7454,221.3684,221.7364,16292.0
2018-06-29 11:25:00,247.02,247.25,247.02,247.13,11915.0,221.7454,221.9519,221.7454,221.8441,11915.0
2018-06-29 11:30:00,247.18,247.19,246.61,246.77,18372.0,221.889,221.898,221.3773,221.521,18372.0
2018-06-29 11:35:00,246.77,246.81,246.59,246.66,14312.0,221.521,221.5569,221.3594,221.4222,14312.0
2018-06-29 11:40:00,246.68,247.1,246.64,246.97,13062.0,221.4402,221.8172,221.4043,221.7005,13062.0
2018-06-29 11:45:00,246.85,247.1,246.85,247.09,9173.0,221.5928,221.8172,221.5928,221.8082,9173.0
2018-06-29 11:50:00,247.08,247.08,246.73,246.73,15486.0,221.7993,221.7993,221.4851,221.4851,15486.0
2018-06-29 11:55:00,246.73,246.73,246.35,246.57,12945.0,221.4851,221.4851,221.144,221.3414,12945.0
2018-06-29 12:00:00,246.52,246.83,246.44,246.83,8413.0,221.2966,221.5748,221.2247,221.5748,8413.0
2018-06-29 12:05:00,246.83,247.31,246.83,247.3,10200.0,221.5748,222.0057,221.5748,221.9967,10200.0
2018-06-29 12:10:00,247.3,247.43,247.16,247.16,11995.0,221.9967,222.1134,221.8711,221.8711,11995.0
2018-06-29 12:15:00,247.16,247.42,247.06,247.35,9332.0,221.8711,222.1045,221.7813,222.0416,9332.0
2018-06-29 12:20:00,247.32,247.47,247.3,247.42,7613.0,222.0147,222.1494,221.9967,222.1045,7613.0
2018-06-29 12:25:00,247.42,247.45,247.1,247.21,5850.0,222.1045,222.1314,221.8172,221.916,5850.0
2018-06-29 12:30:00,247.18,247.19,247.02,247.09,6003.0,221.889,221.898,221.7454,221.8082,6003.0
2018-06-29 12:35:00,247.11,247.14,247.04,247.11,6054.0,221.8262,221.8531,221.7634,221.8262,6054.0
2018-06-29 12:40:00,247.16,247.39,247.13,247.29,12329.0,221.8711,222.0775,221.8441,221.9878,12329.0
2018-06-29 12:45:00,247.29,247.29,247.06,247.11,5274.0,221.9878,221.9878,221.7813,221.8262,5274.0
2018-06-29 12:50:00,247.1,247.17,246.98,246.98,9814.0,221.8172,221.88,221.7095,221.7095,9814.0
2018-06-29 12:55:00,246.96,247.06,246.85,247.0,10154.0,221.6915,221.7813,221.5928,221.7274,10154.0
2018-06-29 13:00:00,246.99,247.04,246.9,247.02,17211.0,221.7185,221.7634,221.6377,221.7454,17211.0
2018-06-29 13:05:00,247.0,247.16,246.9,246.95,20384.0,221.7274,221.8711,221.6377,221.6826,20384.0
2018-06-29 13:10:00,246.95,247.35,246.95,247.35,5454.0,221.6826,222.0416,221.6826,222.0416,5454.0
2018-06-29 13:15:00,247.35,247.42,247.23,247.24,7459.0,222.0416,222.1045,221.9339,221.9429,7459.0
2018-06-29 13:20:00,247.21,247.23,246.99,247.15,10426.0,221.916,221.9339,221.7185,221.8621,10426.0
2018-06-29 13:25:00,247.09,247.14,246.97,246.97,7254.0,221.8082,221.8531,221.7005,221.7005,7254.0
2018-06-29 13:30:00,246.99,247.06,246.92,246.94,5577.0,221.7185,221.7813,221.6556,221.6736,5577.0
2018-06-29 13:35:00,246.99,247.07,246.98,247.01,5873.0,221.7185,221.7903,221.7095,221.7364,5873.0
2018-06-29 13:40:00,247.04,247.41,247.02,247.41,10677.0,221.7634,222.0955,221.7454,222.0955,10677.0
2018-06-29 13:45:00,247.46,247.47,247.34,247.39,6688.0,222.1404,222.1494,222.0327,222.0775,6688.0
2018-06-29 13:50:00,247.41,247.5,247.31,247.32,6750.0,222.0955,222.1763,222.0057,222.0147,6750.0
2018-06-29 13:55:00,247.32,247.37,247.14,247.28,9285.0,222.0147,222.0596,221.8531,221.9788,9285.0
2018-06-29 14:00:00,247.29,247.33,247.03,247.14,9042.0,221.9878,222.0237,221.7544,221.8531,9042.0
2018-06-29 14:05:00,247.14,247.21,246.96,247.05,11590.0,221.8531,221.916,221.6915,221.7723,11590.0
2018-06-29 14:10:00,247.08,247.1,246.88,246.9,8004.0,221.7993,221.8172,221.6197,221.6377,8004.0
2018-06-29 14:15:00,246.87,246.87,246.66,246.72,12402.0,221.6107,221.6107,221.4222,221.4761,12402.0
2018-06-29 14:20:00,246.7,246.7,246.52,246.58,10187.0,221.4581,221.4581,221.2966,221.3504,10187.0
2018-06-29 14:25:00,246.56,246.59,246.44,246.52,10013.0,221.3325,221.3594,221.2247,221.2966,10013.0
2018-06-29 14:30:00,246.47,246.48,246.38,246.43,7277.0,221.2517,221.2606,221.1709,221.2158,7277.0
2018-06-29 14:35:00,246.45,246.47,246.19,246.22,14502.0,221.2337,221.2517,221.0003,221.0273,14502.0
2018-06-29 14:40:00,246.26,246.26,246.09,246.22,7608.0,221.0632,221.0632,220.9106,221.0273,7608.0
2018-06-29 14:45:00,246.24,246.33,246.16,246.26,10195.0,221.0452,221.126,220.9734,221.0632,10195.0
2018-06-29 14:50:00,246.25,246.27,246.12,246.18,9324.0,221.0542,221.0721,220.9375,220.9913,9324.0
2018-06-29 14:55:00,246.19,246.29,246.16,246.25,9690.0,221.0003,221.0901,220.9734,221.0542,9690.0
2018-06-29 15:00:00,246.3,246.62,246.3,246.57,7482.0,221.0991,221.3863,221.0991,221.3414,7482.0
2018-06-29 15:05:00,246.55,246.55,246.41,246.43,11231.0,221.3235,221.3235,221.1978,221.2158,11231.0
2018-06-29 15:10:00,246.43,246.48,246.35,246.43,20873.0,221.2158,221.2606,221.144,221.2158,20873.0
2018-06-29 15:15:00,246.39,246.51,246.39,246.42,28520.0,221.1799,221.2876,221.1799,221.2068,28520.0
2018-06-29 15:20:00,246.4,246.46,246.37,246.4,49205.0,221.1888,221.2427,221.1619,221.1888,49205.0
2018-06-29 15:25:00,246.43,246.79,246.4,246.59,22092.0,221.2158,221.5389,221.1888,221.3594,22092.0
2018-06-29 15:30:00,246.55,246.62,246.44,246.53,14844.0,221.3235,221.3863,221.2247,221.3055,14844.0
2018-06-29 15:35:00,246.51,246.62,246.45,246.48,21848.0,221.2876,221.3863,221.2337,221.2606,21848.0
2018-06-29 15:40:00,246.47,246.66,246.39,246.56,27579.0,221.2517,221.4222,221.1799,221.3325,27579.0
2018-06-29 15:45:00,246.51,246.75,246.38,246.42,61059.0,221.2876,221.503,221.1709,221.2068,61059.0
2018-06-29 15:50:00,246.42,246.47,246.08,246.18,62753.0,221.2068,221.2517,220.9016,220.9913,62753.0
2018-06-29 15:55:00,246.21,246.21,245.23,245.47,237989.0,221.0183,221.0183,220.1385,220.354,237989.0
2018-07-02 09:30:00,245.0,245.85,244.62,244.95,96950.0,219.9321,220.6951,219.591,219.8872,96950.0
2018-07-02 09:35:00,244.92,245.3,244.13,244.29,31422.0,219.8603,220.2014,219.1511,219.2947,31422.0
2018-07-02 09:40:00,244.24,244.73,244.12,244.5,22290.0,219.2498,219.6897,219.1421,219.4832,22290.0
2018-07-02 09:45:00,244.56,244.8,244.25,244.63,23665.0,219.5371,219.7525,219.2588,219.5999,23665.0
2018-07-02 09:50:00,244.72,244.73,244.24,244.45,12824.0,219.6807,219.6897,219.2498,219.4384,12824.0
2018-07-02 09:55:00,244.42,244.6,244.26,244.58,9906.0,219.4114,219.573,219.2678,219.5551,9906.0
2018-07-02 10:00:00,244.63,245.43,244.63,245.42,16650.0,219.5999,220.3181,219.5999,220.3091,16650.0
2018-07-02 10:05:00,245.54,245.6,245.21,245.41,21588.0,220.4168,220.4707,220.1206,220.3001,21588.0
2018-07-02 10:10:00,245.45,245.64,245.27,245.27,20614.0,220.336,220.5066,220.1745,220.1745,20614.0
2018-07-02 10:15:00,245.26,245.27,244.93,245.0,10695.0,220.1655,220.1745,219.8692,219.9321,10695.0
2018-07-02 10:20:00,245.07,245.43,244.81,245.43,13350.0,219.9949,220.3181,219.7615,220.3181,13350.0
2018-07-02 10:25:00,245.49,246.17,245.49,246.17,21646.0,220.3719,220.9824,220.3719,220.9824,21646.0
2018-07-02 10:30:00,246.2,246.2,245.73,245.99,12676.0,221.0093,221.0093,220.5874,220.8208,12676.0
2018-07-02 10:35:00,245.91,246.01,245.81,245.93,8900.0,220.749,220.8387,220.6592,220.7669,8900.0
2018-07-02 10:40:00,246.01,246.59,245.98,246.57,15287.0,220.8387,221.3594,220.8118,221.3414,15287.0
2018-07-02 10:45:00,246.61,246.7,246.25,246.47,18259.0,221.3773,221.4581,221.0542,221.2517,18259.0
2018-07-02 10:50:00,246.35,246.41,246.0,246.0,7884.0,221.144,221.1978,220.8298,220.8298,7884.0
2018-07-02 10:55:00,245.98,246.41,245.95,246.34,12306.0,220.8118,221.1978,220.7849,221.135,12306.0
2018-07-02 11:00:00,246.38,246.65,246.36,246.48,15011.0,221.1709,221.4133,221.1529,221.2606,15011.0
2018-07-02 11:05:00,246.48,246.58,246.32,246.32,13272.0,221.2606,221.3504,221.117,221.117,13272.0
2018-07-02 11:10:00,246.31,246.35,245.9,245.93,8390.0,221.108,221.144,220.74,220.7669,8390.0
2018-07-02 11:15:00,245.95,246.07,245.91,245.97,10232.0,220.7849,220.8926,220.749,220.8028,10232.0
2018-07-02 11:20:00,245.99,246.06,245.86,246.01,7071.0,220.8208,220.8836,220.7041,220.8387,7071.0
2018-07-02 11:25:00,246.05,246.07,245.76,245.79,10328.0,220.8746,220.8926,220.6143,220.6412,10328.0
2018-07-02 11:30:00,245.78,245.88,245.61,245.79,10092.0,220.6323,220.722,220.4797,220.6412,10092.0
2018-07-02 11:35:00,245.81,245.85,245.56,245.75,7200.0,220.6592,220.6951,220.4348,220.6053,7200.0
2018-07-02 11:40:00,245.69,245.69,245.31,245.31,10197.0,220.5515,220.5515,220.2104,220.2104,10197.0
2018-07-02 11:45:00,245.28,245.51,245.26,245.5,6262.0,220.1834,220.3899,220.1655,220.3809,6262.0
2018-07-02 11:50:00,245.43,245.67,245.43,245.59,4328.0,220.3181,220.5335,220.3181,220.4617,4328.0
2018-07-02 11:55:00,245.67,245.76,245.44,245.56,6631.0,220.5335,220.6143,220.3271,220.4348,6631.0
2018-07-02 12:00:00,245.56,245.68,245.32,245.36,9686.0,220.4348,220.5425,220.2193,220.2552,9686.0
2018-07-02 12:05:00,245.37,245.39,245.02,245.32,10919.0,220.2642,220.2822,219.95,220.2193,10919.0
2018-07-02 12:10:00,245.34,245.41,245.25,245.35,7271.0,220.2373,220.3001,220.1565,220.2463,7271.0
2018-07-02 12:15:00,245.26,245.26,245.09,245.18,5698.0,220.1655,220.1655,220.0129,220.0937,5698.0
2018-07-02 12:20:00,245.21,245.28,245.13,245.13,6162.0,220.1206,220.1834,220.0488,220.0488,6162.0
2018-07-02 12:25:00,245.17,245.17,245.02,245.15,3400.0,220.0847,220.0847,219.95,220.0667,3400.0
2018-07-02 12:30:00,245.12,245.41,245.12,245.35,16694.0,220.0398,220.3001,220.0398,220.2463,16694.0
2018-07-02 12:35:00,245.35,245.4,245.28,245.36,6200.0,220.2463,220.2912,220.1834,220.2552,6200.0
2018-07-02 12:40:00,245.4,245.43,245.25,245.25,6413.0,220.2912,220.3181,220.1565,220.1565,6413.0
2018-07-02 12:45:00,245.26,245.44,245.2,245.25,7558.0,220.1655,220.3271,220.1116,220.1565,7558.0
2018-07-02 12:50:00,245.19,245.19,245.04,245.11,8719.0,220.1026,220.1026,219.968,220.0308,8719.0
2018-07-02 12:55:00,245.12,245.17,245.06,245.11,8391.0,220.0398,220.0847,219.9859,220.0308,8391.0
2018-07-02 13:00:00,245.1,245.17,244.96,245.05,11044.0,220.0218,220.0847,219.8962,219.977,11044.0
2018-07-02 13:05:00,245.04,245.04,244.75,244.88,7388.0,219.968,219.968,219.7077,219.8244,7388.0
2018-07-02 13:10:00,244.92,244.92,244.71,244.75,8082.0,219.8603,219.8603,219.6718,219.7077,8082.0
2018-07-02 13:15:00,244.71,244.71,244.5,244.55,8135.0,219.6718,219.6718,219.4832,219.5281,8135.0
2018-07-02 13:20:00,244.59,244.66,244.34,244.51,8493.0,219.564,219.6269,219.3396,219.4922,8493.0
2018-07-02 13:25:00,244.53,244.57,244.34,244.35,7644.0,219.5102,219.5461,219.3396,219.3486,7644.0
2018-07-02 13:30:00,244.32,244.53,244.31,244.53,6232.0,219.3217,219.5102,219.3127,219.5102,6232.0
2018-07-02 13:35:00,244.55,245.0,244.54,244.99,8257.0,219.5281,219.9321,219.5191,219.9231,8257.0
2018-07-02 13:40:00,244.95,245.0,244.91,245.0,9229.0,219.8872,219.9321,219.8513,219.9321,9229.0
2018-07-02 13:45:00,245.0,245.44,244.98,245.35,20390.0,219.9321,220.3271,219.9141,220.2463,20390.0
2018-07-02 13:50:00,245.36,245.47,245.33,245.33,5885.0,220.2552,220.354,220.2283,220.2283,5885.0
2018-07-02 13:55:00,245.41,245.42,245.35,245.41,2092.0,220.3001,220.3091,220.2463,220.3001,2092.0
2018-07-02 14:00:00,245.42,245.65,245.38,245.65,8290.0,220.3091,220.5156,220.2732,220.5156,8290.0
2018-07-02 14:05:00,245.66,245.91,245.65,245.72,9054.0,220.5245,220.749,220.5156,220.5784,9054.0
2018-07-02 14:10:00,245.68,245.93,245.58,245.84,9085.0,220.5425,220.7669,220.4527,220.6861,9085.0
2018-07-02 14:15:00,245.95,246.07,245.86,245.93,5244.0,220.7849,220.8926,220.7041,220.7669,5244.0
2018-07-02 14:20:00,246.0,246.0,245.81,245.93,7219.0,220.8298,220.8298,220.6592,220.7669,7219.0
2018-07-02 14:25:00,245.9,246.26,245.9,246.21,8460.0,220.74,221.0632,220.74,221.0183,8460.0
2018-07-02 14:30:00,246.28,246.45,246.15,246.23,7568.0,221.0811,221.2337,220.9644,221.0362,7568.0
2018-07-02 14:35:00,246.02,246.07,245.91,245.92,6451.0,220.8477,220.8926,220.749,220.7579,6451.0
2018-07-02 14:40:00,246.0,246.07,245.9,246.03,5837.0,220.8298,220.8926,220.74,220.8567,5837.0
2018-07-02 14:45:00,245.99,246.21,245.97,246.05,3529.0,220.8208,221.0183,220.8028,220.8746,3529.0
2018-07-02 14:50:00,246.1,246.1,245.91,245.93,4263.0,220.9195,220.9195,220.749,220.7669,4263.0
2018-07-02 14:55:00,245.96,245.99,245.8,245.86,6251.0,220.7939,220.8208,220.6502,220.7041,6251.0
2018-07-02 15:00:00,245.84,245.97,245.72,245.77,6280.0,220.6861,220.8028,220.5784,220.6233,6280.0
2018-07-02 15:05:00,245.77,245.97,245.74,245.93,5397.0,220.6233,220.8028,220.5964,220.7669,5397.0
2018-07-02 15:10:00,245.94,246.19,245.94,246.13,5928.0,220.7759,221.0003,220.7759,220.9465,5928.0
2018-07-02 15:15:00,246.14,246.26,246.05,246.26,15324.0,220.9554,221.0632,220.8746,221.0632,15324.0
2018-07-02 15:20:00,246.26,246.4,246.16,246.36,21760.0,221.0632,221.1888,220.9734,221.1529,21760.0
2018-07-02 15:25:00,246.4,246.56,246.35,246.49,5916.0,221.1888,221.3325,221.144,221.2696,5916.0
2018-07-02 15:30:00,246.48,246.57,246.15,246.17,12010.0,221.2606,221.3414,220.9644,220.9824,12010.0
2018-07-02 15:35:00,246.23,246.49,246.23,246.46,8708.0,221.0362,221.2696,221.0362,221.2427,8708.0
2018-07-02 15:40:00,246.44,246.44,246.17,246.34,12391.0,221.2247,221.2247,220.9824,221.135,12391.0
2018-07-02 15:45:00,246.4,246.78,246.35,246.78,19884.0,221.1888,221.53,221.144,221.53,19884.0
2018-07-02 15:50:00,246.78,247.17,246.72,247.17,28271.0,221.53,221.88,221.4761,221.88,28271.0
2018-07-02 15:55:00,247.17,247.73,247.12,247.36,155929.0,221.88,222.3828,221.8352,222.0506,155929.0
2018-07-03 09:30:00,248.3,248.65,247.72,248.5,48858.0,222.8944,223.2086,222.3738,223.074,48858.0
2018-07-03 09:35:00,248.51,248.51,247.77,248.1,13087.0,223.0829,223.0829,222.4187,222.7149,13087.0
2018-07-03 09:40:00,248.07,248.29,247.66,247.74,20681.0,222.688,222.8855,222.3199,222.3917,20681.0
2018-07-03 09:45:00,247.76,248.05,247.48,247.78,23410.0,222.4097,222.67,222.1583,222.4276,23410.0
2018-07-03 09:50:00,247.81,247.92,247.67,247.73,13190.0,222.4546,222.5533,222.3289,222.3828,13190.0
2018-07-03 09:55:00,247.65,247.76,247.09,247.76,23346.0,222.3109,222.4097,221.8082,222.4097,23346.0
2018-07-03 10:00:00,247.82,248.14,247.68,248.07,13877.0,222.4635,222.7508,222.3379,222.688,13877.0
2018-07-03 10:05:00,248.03,248.41,247.89,247.89,18893.0,222.6521,222.9932,222.5264,222.5264,18893.0
2018-07-03 10:10:00,247.97,248.11,247.74,248.1,11369.0,222.5982,222.7239,222.3917,222.7149,11369.0
2018-07-03 10:15:00,248.15,248.16,247.79,247.98,8682.0,222.7598,222.7688,222.4366,222.6072,8682.0
2018-07-03 10:20:00,248.0,248.19,247.88,248.16,6687.0,222.6251,222.7957,222.5174,222.7688,6687.0
2018-07-03 10:25:00,248.19,248.3,247.9,247.9,12347.0,222.7957,222.8944,222.5354,222.5354,12347.0
2018-07-03 10:30:00,247.92,248.19,247.77,248.07,10012.0,222.5533,222.7957,222.4187,222.688,10012.0
2018-07-03 10:35:00,248.0,248.37,248.0,248.26,13511.0,222.6251,222.9573,222.6251,222.8585,13511.0
2018-07-03 10:40:00,248.29,248.5,248.2,248.47,12675.0,222.8855,223.074,222.8047,223.047,12675.0
2018-07-03 10:45:00,248.47,248.48,247.97,248.11,12163.0,223.047,223.056,222.5982,222.7239,12163.0
2018-07-03 10:50:00,248.04,248.19,247.95,248.08,9985.0,222.661,222.7957,222.5802,222.6969,9985.0
2018-07-03 10:55:00,248.08,248.08,247.85,247.92,21365.0,222.6969,222.6969,222.4905,222.5533,21365.0
2018-07-03 11:00:00,247.86,247.92,247.62,247.89,17744.0,222.4994,222.5533,222.284,222.5264,17744.0
2018-07-03 11:05:00,247.92,248.13,247.91,248.04,11453.0,222.5533,222.7418,222.5443,222.661,11453.0
2018-07-03 11:10:00,247.99,248.06,247.88,247.94,10855.0,222.6161,222.679,222.5174,222.5713,10855.0
2018-07-03 11:15:00,247.94,248.03,247.88,248.0,10176.0,222.5713,222.6521,222.5174,222.6251,10176.0
2018-07-03 11:20:00,247.99,248.01,247.6,247.67,46689.0,222.6161,222.6341,222.2661,222.3289,46689.0
2018-07-03 11:25:00,247.67,247.9,247.6,247.87,15088.0,222.3289,222.5354,222.2661,222.5084,15088.0
2018-07-03 11:30:00,247.95,248.02,247.94,248.0,28954.0,222.5802,222.6431,222.5713,222.6251,28954.0
2018-07-03 11:35:00,248.0,248.23,247.97,248.13,16561.0,222.6251,222.8316,222.5982,222.7418,16561.0
2018-07-03 11:40:00,248.16,248.16,247.97,248.04,12689.0,222.7688,222.7688,222.5982,222.661,12689.0
2018-07-03 11:45:00,248.03,248.2,248.02,248.19,14963.0,222.6521,222.8047,222.6431,222.7957,14963.0
2018-07-03 11:50:00,248.15,248.37,248.13,248.34,19689.0,222.7598,222.9573,222.7418,222.9303,19689.0
2018-07-03 11:55:00,248.39,248.69,248.39,248.64,11318.0,222.9752,223.2445,222.9752,223.1996,11318.0
2018-07-03 12:00:00,248.68,248.75,248.56,248.59,19475.0,223.2355,223.2984,223.1278,223.1548,19475.0
2018-07-03 12:05:00,248.65,248.65,248.41,248.41,7635.0,223.2086,223.2086,222.9932,222.9932,7635.0
2018-07-03 12:10:00,248.39,248.53,248.24,248.4,10638.0,222.9752,223.1009,222.8406,222.9842,10638.0
2018-07-03 12:15:00,248.39,248.62,248.3,248.53,14105.0,222.9752,223.1817,222.8944,223.1009,14105.0
2018-07-03 12:20:00,248.53,248.53,248.31,248.36,9321.0,223.1009,223.1009,222.9034,222.9483,9321.0
2018-07-03 12:25:00,248.38,248.39,248.16,248.24,16507.0,222.9662,222.9752,222.7688,222.8406,16507.0
2018-07-03 12:30:00,248.22,248.28,248.0,248.14,14992.0,222.8226,222.8765,222.6251,222.7508,14992.0
2018-07-03 12:35:00,248.18,248.24,247.81,247.86,15250.0,222.7867,222.8406,222.4546,222.4994,15250.0
2018-07-03 12:40:00,247.88,247.97,247.77,247.83,14725.0,222.5174,222.5982,222.4187,222.4725,14725.0
2018-07-03 12:45:00,247.79,247.83,247.31,247.4,17300.0,222.4366,222.4725,222.0057,222.0865,17300.0
2018-07-03 12:50:00,247.37,247.37,246.79,247.02,30849.0,222.0596,222.0596,221.5389,221.7454,30849.0
2018-07-03 12:55:00,247.02,247.46,246.74,247.45,77767.0,221.7454,222.1404,221.494,222.1314,77767.0
2018-07-05 09:30:00,249.11,249.99,249.04,249.04,62397.0,223.6216,224.4115,223.5587,223.5587,62397.0
2018-07-05 09:35:00,249.07,249.58,248.87,249.19,16110.0,223.5856,224.0435,223.4061,223.6934,16110.0
2018-07-05 09:40:00,249.18,249.55,249.09,249.43,26443.0,223.6844,224.0165,223.6036,223.9088,26443.0
2018-07-05 09:45:00,249.48,249.52,249.07,249.14,38499.0,223.9537,223.9896,223.5856,223.6485,38499.0
2018-07-05 09:50:00,249.16,249.35,248.99,249.04,20779.0,223.6664,223.837,223.5138,223.5587,20779.0
2018-07-05 09:55:00,249.08,249.26,247.58,247.82,17345.0,223.5946,223.7562,222.2481,222.4635,17345.0
2018-07-05 10:00:00,247.94,249.0,247.94,249.0,19703.0,222.5713,223.5228,222.5713,223.5228,19703.0
2018-07-05 10:05:00,249.0,249.31,248.84,249.23,15482.0,223.5228,223.8011,223.3792,223.7293,15482.0
2018-07-05 10:10:00,249.24,249.47,248.82,248.86,15710.0,223.7383,223.9447,223.3612,223.3971,15710.0
2018-07-05 10:15:00,248.82,248.99,248.68,248.68,10898.0,223.3612,223.5138,223.2355,223.2355,10898.0
2018-07-05 10:20:00,248.68,248.97,248.66,248.89,10077.0,223.2355,223.4959,223.2176,223.4241,10077.0
2018-07-05 10:25:00,248.91,249.2,248.8,248.99,14335.0,223.442,223.7023,223.3433,223.5138,14335.0
2018-07-05 10:30:00,249.07,249.11,248.78,249.03,13774.0,223.5856,223.6216,223.3253,223.5497,13774.0
2018-07-05 10:35:00,249.09,249.16,248.83,249.0,11025.0,223.6036,223.6664,223.3702,223.5228,11025.0
2018-07-05 10:40:00,249.01,249.36,248.9,249.3,16058.0,223.5318,223.846,223.433,223.7921,16058.0
2018-07-05 10:45:00,249.31,249.42,249.1,249.25,11719.0,223.8011,223.8998,223.6126,223.7472,11719.0
2018-07-05 10:50:00,249.18,249.24,248.55,248.84,19559.0,223.6844,223.7383,223.1189,223.3792,19559.0
2018-07-05 10:55:00,248.71,248.89,248.34,248.72,12310.0,223.2625,223.4241,222.9303,223.2715,12310.0
2018-07-05 11:00:00,248.66,249.07,248.61,248.97,10804.0,223.2176,223.5856,223.1727,223.4959,10804.0
2018-07-05 11:05:00,248.94,249.0,248.81,248.97,9004.0,223.4689,223.5228,223.3522,223.4959,9004.0
2018-07-05 11:10:00,249.03,249.26,249.0,249.22,9833.0,223.5497,223.7562,223.5228,223.7203,9833.0
2018-07-05 11:15:00,249.26,249.47,249.24,249.4,13554.0,223.7562,223.9447,223.7383,223.8819,13554.0
2018-07-05 11:20:00,249.44,249.6,249.34,249.59,15156.0,223.9178,224.0614,223.828,224.0524,15156.0
2018-07-05 11:25:00,249.57,249.74,249.47,249.5,13259.0,224.0345,224.1871,223.9447,223.9716,13259.0
2018-07-05 11:30:00,249.51,249.66,249.49,249.54,6195.0,223.9806,224.1153,223.9627,224.0076,6195.0
2018-07-05 11:35:00,249.63,249.9,249.62,249.85,7491.0,224.0883,224.3307,224.0794,224.2858,7491.0
2018-07-05 11:40:00,249.85,250.1,249.78,250.1,13561.0,224.2858,224.5103,224.223,224.5103,13561.0
2018-07-05 11:45:00,250.07,250.31,249.92,250.26,13321.0,224.4833,224.6988,224.3487,224.6539,13321.0
2018-07-05 11:50:00,250.19,250.29,250.11,250.26,10714.0,224.591,224.6808,224.5192,224.6539,10714.0
2018-07-05 11:55:00,250.27,250.33,250.09,250.2,10263.0,224.6629,224.7167,224.5013,224.6,10263.0
2018-07-05 12:00:00,250.17,250.53,250.11,250.5,28868.0,224.5731,224.8963,224.5192,224.8693,28868.0
2018-07-05 12:05:00,250.48,250.93,250.47,250.81,20550.0,224.8514,225.2553,224.8424,225.1476,20550.0
2018-07-05 12:10:00,250.72,250.83,250.6,250.65,8312.0,225.0668,225.1656,224.9591,225.004,8312.0
2018-07-05 12:15:00,250.69,250.84,250.67,250.67,8134.0,225.0399,225.1745,225.0219,225.0219,8134.0
2018-07-05 12:20:00,250.71,250.73,250.48,250.6,8656.0,225.0578,225.0758,224.8514,224.9591,8656.0
2018-07-05 12:25:00,250.59,250.65,250.49,250.53,7637.0,224.9501,225.004,224.8604,224.8963,7637.0
2018-07-05 12:30:00,250.55,250.58,250.24,250.29,7625.0,224.9142,224.9411,224.6359,224.6808,7625.0
2018-07-05 12:35:00,250.35,250.38,250.11,250.14,9127.0,224.7347,224.7616,224.5192,224.5462,9127.0
2018-07-05 12:40:00,250.13,250.42,250.13,250.33,13136.0,224.5372,224.7975,224.5372,224.7167,13136.0
2018-07-05 12:45:00,250.34,250.4,250.13,250.13,13342.0,224.7257,224.7796,224.5372,224.5372,13342.0
2018-07-05 12:50:00,250.16,250.39,250.07,250.29,21895.0,224.5641,224.7706,224.4833,224.6808,21895.0
2018-07-05 12:55:00,250.31,250.46,250.25,250.31,10404.0,224.6988,224.8334,224.6449,224.6988,10404.0
2018-07-05 13:00:00,250.28,250.56,250.23,250.56,8430.0,224.6718,224.9232,224.627,224.9232,8430.0
2018-07-05 13:05:00,250.58,250.61,250.13,250.3,9571.0,224.9411,224.9681,224.5372,224.6898,9571.0
2018-07-05 13:10:00,250.22,250.25,250.03,250.15,16757.0,224.618,224.6449,224.4474,224.5551,16757.0
2018-07-05 13:15:00,250.18,250.25,250.13,250.23,6245.0,224.5821,224.6449,224.5372,224.627,6245.0
2018-07-05 13:20:00,250.26,250.41,250.21,250.36,15518.0,224.6539,224.7885,224.609,224.7437,15518.0
2018-07-05 13:25:00,250.42,250.55,250.36,250.39,15868.0,224.7975,224.9142,224.7437,224.7706,15868.0
2018-07-05 13:30:00,250.37,250.54,250.25,250.31,10245.0,224.7526,224.9052,224.6449,224.6988,10245.0
2018-07-05 13:35:00,250.27,250.29,249.55,249.55,30633.0,224.6629,224.6808,224.0165,224.0165,30633.0
2018-07-05 13:40:00,249.58,249.81,249.47,249.75,11067.0,224.0435,224.2499,223.9447,224.1961,11067.0
2018-07-05 13:45:00,249.7,249.78,249.58,249.71,9929.0,224.1512,224.223,224.0435,224.1602,9929.0
2018-07-05 13:50:00,249.68,249.72,249.51,249.72,18047.0,224.1332,224.1691,223.9806,224.1691,18047.0
2018-07-05 13:55:00,249.7,249.72,249.59,249.67,10585.0,224.1512,224.1691,224.0524,224.1243,10585.0
2018-07-05 14:00:00,249.7,250.13,249.35,249.35,27562.0,224.1512,224.5372,223.837,223.837,27562.0
2018-07-05 14:05:00,249.37,249.63,249.37,249.48,29672.0,223.8549,224.0883,223.8549,223.9537,29672.0
2018-07-05 14:10:00,249.43,249.43,249.02,249.08,16684.0,223.9088,223.9088,223.5408,223.5946,16684.0
2018-07-05 14:15:00,249.07,249.57,248.99,249.57,18377.0,223.5856,224.0345,223.5138,224.0345,18377.0
2018-07-05 14:20:00,249.54,249.62,249.34,249.34,25358.0,224.0076,224.0794,223.828,223.828,25358.0
2018-07-05 14:25:00,249.41,249.62,249.41,249.54,12677.0,223.8909,224.0794,223.8909,224.0076,12677.0
2018-07-05 14:30:00,249.49,249.7,249.48,249.7,13156.0,223.9627,224.1512,223.9537,224.1512,13156.0
2018-07-05 14:35:00,249.71,249.83,249.51,249.52,10987.0,224.1602,224.2679,223.9806,223.9896,10987.0
2018-07-05 14:40:00,249.5,249.57,249.42,249.5,11733.0,223.9716,224.0345,223.8998,223.9716,11733.0
2018-07-05 14:45:00,249.52,249.7,249.52,249.62,12325.0,223.9896,224.1512,223.9896,224.0794,12325.0
2018-07-05 14:50:00,249.65,249.77,249.53,249.77,17149.0,224.1063,224.214,223.9986,224.214,17149.0
2018-07-05 14:55:00,249.78,249.91,249.7,249.83,15331.0,224.223,224.3397,224.1512,224.2679,15331.0
2018-07-05 15:00:00,249.78,250.12,249.76,250.07,16340.0,224.223,224.5282,224.205,224.4833,16340.0
2018-07-05 15:05:00,250.1,250.22,250.02,250.1,14048.0,224.5103,224.618,224.4384,224.5103,14048.0
2018-07-05 15:10:00,250.1,250.26,250.08,250.19,12711.0,224.5103,224.6539,224.4923,224.591,12711.0
2018-07-05 15:15:00,250.21,250.41,250.21,250.38,15688.0,224.609,224.7885,224.609,224.7616,15688.0
2018-07-05 15:20:00,250.42,250.43,250.14,250.14,14057.0,224.7975,224.8065,224.5462,224.5462,14057.0
2018-07-05 15:25:00,250.14,250.3,250.12,250.25,21110.0,224.5462,224.6898,224.5282,224.6449,21110.0
2018-07-05 15:30:00,250.23,250.3,250.1,250.29,17081.0,224.627,224.6898,224.5103,224.6808,17081.0
2018-07-05 15:35:00,250.3,250.34,250.17,250.34,17020.0,224.6898,224.7257,224.5731,224.7257,17020.0
2018-07-05 15:40:00,250.35,250.37,250.22,250.24,21785.0,224.7347,224.7526,224.618,224.6359,21785.0
2018-07-05 15:45:00,250.23,250.28,250.07,250.16,31234.0,224.627,224.6718,224.4833,224.5641,31234.0
2018-07-05 15:50:00,250.12,250.61,250.11,250.55,46954.0,224.5282,224.9681,224.5192,224.9142,46954.0
2018-07-05 15:55:00,250.55,250.73,250.4,250.56,136440.0,224.9142,225.0758,224.7796,224.9232,136440.0
2018-07-06 09:30:00,251.01,251.55,250.55,250.62,36364.0,225.3271,225.8119,224.9142,224.9771,36364.0
2018-07-06 09:35:00,250.82,251.16,250.31,250.83,15187.0,225.1566,225.4618,224.6988,225.1656,15187.0
2018-07-06 09:40:00,250.85,251.12,250.63,250.63,12546.0,225.1835,225.4259,224.986,224.986,12546.0
2018-07-06 09:45:00,250.61,250.61,249.74,249.89,15205.0,224.9681,224.9681,224.1871,224.3217,15205.0
2018-07-06 09:50:00,249.91,250.47,249.91,250.23,7791.0,224.3397,224.8424,224.3397,224.627,7791.0
2018-07-06 09:55:00,250.15,250.27,250.02,250.12,7599.0,224.5551,224.6629,224.4384,224.5282,7599.0
2018-07-06 10:00:00,250.11,250.34,250.1,250.25,10017.0,224.5192,224.7257,224.5103,224.6449,10017.0
2018-07-06 10:05:00,250.27,250.31,249.92,250.16,8897.0,224.6629,224.6988,224.3487,224.5641,8897.0
2018-07-06 10:10:00,250.21,250.37,250.01,250.01,6325.0,224.609,224.7526,224.4295,224.4295,6325.0
2018-07-06 10:15:00,249.97,250.08,249.86,249.88,9107.0,224.3936,224.4923,224.2948,224.3128,9107.0
2018-07-06 10:20:00,249.9,249.9,249.42,249.69,10960.0,224.3307,224.3307,223.8998,224.1422,10960.0
2018-07-06 10:25:00,249.74,250.03,249.72,249.83,16254.0,224.1871,224.4474,224.1691,224.2679,16254.0
2018-07-06 10:30:00,249.86,249.95,249.68,249.87,6263.0,224.2948,224.3756,224.1332,224.3038,6263.0
2018-07-06 10:35:00,249.84,250.37,249.75,250.37,9262.0,224.2769,224.7526,224.1961,224.7526,9262.0
2018-07-06 10:40:00,250.42,250.69,250.15,250.52,22325.0,224.7975,225.0399,224.5551,224.8873,22325.0
2018-07-06 10:45:00,250.54,250.71,250.46,250.61,8698.0,224.9052,225.0578,224.8334,224.9681,8698.0
2018-07-06 10:50:00,250.62,250.88,250.55,250.81,8500.0,224.9771,225.2104,224.9142,225.1476,8500.0
2018-07-06 10:55:00,250.83,250.85,250.45,250.48,10053.0,225.1656,225.1835,224.8244,224.8514,10053.0
2018-07-06 11:00:00,250.48,250.59,250.35,250.52,8632.0,224.8514,224.9501,224.7347,224.8873,8632.0
2018-07-06 11:05:00,250.54,251.0,250.52,250.94,11966.0,224.9052,225.3182,224.8873,225.2643,11966.0
2018-07-06 11:10:00,250.91,251.15,250.87,251.08,9752.0,225.2374,225.4528,225.2015,225.39,9752.0
2018-07-06 11:15:00,251.14,251.14,250.67,251.05,14805.0,225.4438,225.4438,225.0219,225.3631,14805.0
2018-07-06 11:20:00,251.07,251.24,250.99,251.23,9546.0,225.381,225.5336,225.3092,225.5246,9546.0
2018-07-06 11:25:00,251.28,251.41,251.22,251.23,4877.0,225.5695,225.6862,225.5157,225.5246,4877.0
2018-07-06 11:30:00,251.29,251.42,251.11,251.42,4809.0,225.5785,225.6952,225.4169,225.6952,4809.0
2018-07-06 11:35:00,251.34,251.4,251.15,251.33,6705.0,225.6234,225.6772,225.4528,225.6144,6705.0
2018-07-06 11:40:00,251.36,251.48,251.21,251.48,7386.0,225.6413,225.7491,225.5067,225.7491,7386.0
2018-07-06 11:45:00,251.48,251.51,251.28,251.31,22797.0,225.7491,225.776,225.5695,225.5965,22797.0
2018-07-06 11:50:00,251.34,251.45,251.2,251.32,14604.0,225.6234,225.7221,225.4977,225.6054,14604.0
2018-07-06 11:55:00,251.35,251.44,251.26,251.29,8636.0,225.6324,225.7132,225.5516,225.5785,8636.0
2018-07-06 12:00:00,251.29,251.4,251.14,251.16,22616.0,225.5785,225.6772,225.4438,225.4618,22616.0
2018-07-06 12:05:00,251.15,251.39,251.15,251.39,10042.0,225.4528,225.6683,225.4528,225.6683,10042.0
2018-07-06 12:10:00,251.38,251.48,251.25,251.31,9340.0,225.6593,225.7491,225.5426,225.5965,9340.0
2018-07-06 12:15:00,251.28,251.47,251.11,251.35,6991.0,225.5695,225.7401,225.4169,225.6324,6991.0
2018-07-06 12:20:00,251.36,251.57,251.29,251.57,8953.0,225.6413,225.8298,225.5785,225.8298,8953.0
2018-07-06 12:25:00,251.53,251.73,251.51,251.63,11859.0,225.7939,225.9735,225.776,225.8837,11859.0
2018-07-06 12:30:00,251.61,251.62,251.24,251.24,8131.0,225.8658,225.8747,225.5336,225.5336,8131.0
2018-07-06 12:35:00,251.33,251.47,251.28,251.47,4059.0,225.6144,225.7401,225.5695,225.7401,4059.0
2018-07-06 12:40:00,251.43,251.43,251.22,251.22,4449.0,225.7042,225.7042,225.5157,225.5157,4449.0
2018-07-06 12:45:00,251.22,251.24,250.94,250.95,4327.0,225.5157,225.5336,225.2643,225.2733,4327.0
2018-07-06 12:50:00,251.0,251.0,250.9,250.98,3052.0,225.3182,225.3182,225.2284,225.3002,3052.0
2018-07-06 12:55:00,250.97,251.09,250.97,251.05,2600.0,225.2912,225.399,225.2912,225.3631,2600.0
2018-07-06 13:00:00,251.09,251.36,251.09,251.32,2830.0,225.399,225.6413,225.399,225.6054,2830.0
2018-07-06 13:05:00,251.32,251.37,251.24,251.25,3657.0,225.6054,225.6503,225.5336,225.5426,3657.0
2018-07-06 13:10:00,251.26,251.37,251.23,251.28,5246.0,225.5516,225.6503,225.5246,225.5695,5246.0
2018-07-06 13:15:00,251.31,251.4,251.28,251.35,3951.0,225.5965,225.6772,225.5695,225.6324,3951.0
2018-07-06 13:20:00,251.41,251.47,251.26,251.36,5813.0,225.6862,225.7401,225.5516,225.6413,5813.0
2018-07-06 13:25:00,251.36,251.44,251.26,251.33,4352.0,225.6413,225.7132,225.5516,225.6144,4352.0
2018-07-06 13:30:00,251.39,251.53,251.37,251.49,5786.0,225.6683,225.7939,225.6503,225.758,5786.0
2018-07-06 13:35:00,251.46,251.57,251.43,251.47,4421.0,225.7311,225.8298,225.7042,225.7401,4421.0
2018-07-06 13:40:00,251.51,251.58,251.27,251.34,4554.0,225.776,225.8388,225.5605,225.6234,4554.0
2018-07-06 13:45:00,251.35,251.47,251.35,251.4,2461.0,225.6324,225.7401,225.6324,225.6772,2461.0
2018-07-06 13:50:00,251.37,251.6,251.37,251.52,4606.0,225.6503,225.8568,225.6503,225.785,4606.0
2018-07-06 13:55:00,251.56,251.66,251.48,251.48,4991.0,225.8209,225.9106,225.7491,225.7491,4991.0
2018-07-06 14:00:00,251.48,251.54,251.35,251.46,4391.0,225.7491,225.8029,225.6324,225.7311,4391.0
2018-07-06 14:05:00,251.45,251.52,251.39,251.41,3746.0,225.7221,225.785,225.6683,225.6862,3746.0
2018-07-06 14:10:00,251.42,251.48,251.36,251.4,3606.0,225.6952,225.7491,225.6413,225.6772,3606.0
2018-07-06 14:15:00,251.38,251.5,251.33,251.4,7126.0,225.6593,225.767,225.6144,225.6772,7126.0
2018-07-06 14:20:00,251.43,251.43,251.23,251.24,5677.0,225.7042,225.7042,225.5246,225.5336,5677.0
2018-07-06 14:25:00,251.26,251.3,251.14,251.15,7338.0,225.5516,225.5875,225.4438,225.4528,7338.0
2018-07-06 14:30:00,251.15,251.25,251.06,251.06,12339.0,225.4528,225.5426,225.372,225.372,12339.0
2018-07-06 14:35:00,251.07,251.11,250.84,250.91,11779.0,225.381,225.4169,225.1745,225.2374,11779.0
2018-07-06 14:40:00,250.92,250.99,250.88,250.91,8095.0,225.2464,225.3092,225.2104,225.2374,8095.0
2018-07-06 14:45:00,250.87,251.08,250.87,251.0,7721.0,225.2015,225.39,225.2015,225.3182,7721.0
2018-07-06 14:50:00,251.07,251.09,250.9,250.97,7534.0,225.381,225.399,225.2284,225.2912,7534.0
2018-07-06 14:55:00,250.98,251.12,250.96,250.98,10242.0,225.3002,225.4259,225.2823,225.3002,10242.0
2018-07-06 15:00:00,250.96,251.06,250.91,250.99,16159.0,225.2823,225.372,225.2374,225.3092,16159.0
2018-07-06 15:05:00,251.04,251.09,250.94,250.99,11469.0,225.3541,225.399,225.2643,225.3092,11469.0
2018-07-06 15:10:00,250.99,251.03,250.83,250.83,10307.0,225.3092,225.3451,225.1656,225.1656,10307.0
2018-07-06 15:15:00,250.83,250.89,250.75,250.88,7641.0,225.1656,225.2194,225.0938,225.2104,7641.0
2018-07-06 15:20:00,250.89,250.98,250.85,250.92,9759.0,225.2194,225.3002,225.1835,225.2464,9759.0
2018-07-06 15:25:00,250.99,251.3,250.98,251.2,23677.0,225.3092,225.5875,225.3002,225.4977,23677.0
2018-07-06 15:30:00,251.17,251.19,250.92,250.95,19569.0,225.4708,225.4887,225.2464,225.2733,19569.0
2018-07-06 15:35:00,250.95,250.95,250.72,250.8,15434.0,225.2733,225.2733,225.0668,225.1386,15434.0
2018-07-06 15:40:00,250.81,250.81,250.5,250.55,12003.0,225.1476,225.1476,224.8693,224.9142,12003.0
2018-07-06 15:45:00,250.53,250.67,250.4,250.51,28324.0,224.8963,225.0219,224.7796,224.8783,28324.0
2018-07-06 15:50:00,250.47,250.83,250.42,250.69,36982.0,224.8424,225.1656,224.7975,225.0399,36982.0
2018-07-06 15:55:00,250.65,250.9,250.61,250.72,96366.0,225.004,225.2284,224.9681,225.0668,96366.0
2018-07-09 09:30:00,252.13,253.11,251.05,252.42,66242.0,226.3326,227.2123,225.3631,226.5929,66242.0
2018-07-09 09:35:00,252.53,253.3,252.25,252.94,23995.0,226.6916,227.3828,226.4403,227.0597,23995.0
2018-07-09 09:40:00,252.92,253.32,252.8,252.99,15476.0,227.0417,227.4008,226.934,227.1046,15476.0
2018-07-09 09:45:00,252.98,252.98,252.48,252.54,23540.0,227.0956,227.0956,226.6467,226.7006,23540.0
2018-07-09 09:50:00,252.53,252.66,252.16,252.17,16608.0,226.6916,226.8083,226.3595,226.3685,16608.0
2018-07-09 09:55:00,252.11,252.52,252.0,252.0,18015.0,226.3146,226.6826,226.2159,226.2159,18015.0
2018-07-09 10:00:00,252.07,252.31,251.88,251.92,9302.0,226.2787,226.4941,226.1081,226.144,9302.0
2018-07-09 10:05:00,251.93,252.32,251.75,251.89,18722.0,226.153,226.5031,225.9914,226.1171,18722.0
2018-07-09 10:10:00,251.89,252.13,251.79,252.03,13114.0,226.1171,226.3326,226.0273,226.2428,13114.0
2018-07-09 10:15:00,252.04,252.21,251.75,252.15,10896.0,226.2518,226.4044,225.9914,226.3505,10896.0
2018-07-09 10:20:00,252.27,252.46,252.2,252.46,9386.0,226.4582,226.6288,226.3954,226.6288,9386.0
2018-07-09 10:25:00,252.49,252.8,252.48,252.77,7520.0,226.6557,226.934,226.6467,226.9071,7520.0
2018-07-09 10:30:00,252.77,253.11,252.58,252.97,24829.0,226.9071,227.2123,226.7365,227.0866,24829.0
2018-07-09 10:35:00,253.02,253.09,252.66,252.66,11000.0,227.1315,227.1943,226.8083,226.8083,11000.0
2018-07-09 10:40:00,252.67,252.73,252.42,252.48,14750.0,226.8173,226.8712,226.5929,226.6467,14750.0
2018-07-09 10:45:00,252.57,252.58,252.15,252.17,28198.0,226.7275,226.7365,226.3505,226.3685,28198.0
2018-07-09 10:50:00,252.18,252.33,252.02,252.13,21486.0,226.3774,226.5121,226.2338,226.3326,21486.0
2018-07-09 10:55:00,252.15,252.54,252.1,252.44,9361.0,226.3505,226.7006,226.3056,226.6108,9361.0
2018-07-09 11:00:00,252.41,252.74,252.39,252.69,9304.0,226.5839,226.8801,226.5659,226.8353,9304.0
2018-07-09 11:05:00,252.67,252.88,252.52,252.53,25699.0,226.8173,227.0058,226.6826,226.6916,25699.0
2018-07-09 11:10:00,252.54,252.93,252.54,252.79,9873.0,226.7006,227.0507,226.7006,226.925,9873.0
2018-07-09 11:15:00,252.78,253.07,252.66,253.02,9561.0,226.916,227.1764,226.8083,227.1315,9561.0
2018-07-09 11:20:00,253.04,253.38,253.02,253.34,13486.0,227.1494,227.4547,227.1315,227.4187,13486.0
2018-07-09 11:25:00,253.32,253.33,253.0,253.02,12015.0,227.4008,227.4098,227.1135,227.1315,12015.0
2018-07-09 11:30:00,253.01,253.06,252.8,253.0,11109.0,227.1225,227.1674,226.934,227.1135,11109.0
2018-07-09 11:35:00,253.0,253.37,252.91,253.3,38358.0,227.1135,227.4457,227.0327,227.3828,38358.0
2018-07-09 11:40:00,253.3,253.43,253.23,253.3,13008.0,227.3828,227.4995,227.32,227.3828,13008.0
2018-07-09 11:45:00,253.35,253.48,253.33,253.36,10880.0,227.4277,227.5444,227.4098,227.4367,10880.0
2018-07-09 11:50:00,253.4,253.41,253.16,253.33,14737.0,227.4726,227.4816,227.2572,227.4098,14737.0
2018-07-09 11:55:00,253.38,253.4,253.07,253.25,11474.0,227.4547,227.4726,227.1764,227.338,11474.0
2018-07-09 12:00:00,253.21,253.57,253.21,253.48,11947.0,227.302,227.6252,227.302,227.5444,11947.0
2018-07-09 12:05:00,253.43,253.76,253.43,253.6,12822.0,227.4995,227.7958,227.4995,227.6521,12822.0
2018-07-09 12:10:00,253.59,253.69,253.53,253.67,4768.0,227.6432,227.7329,227.5893,227.715,4768.0
2018-07-09 12:15:00,253.66,253.76,253.58,253.58,10868.0,227.706,227.7958,227.6342,227.6342,10868.0
2018-07-09 12:20:00,253.61,253.71,253.43,253.64,28008.0,227.6611,227.7509,227.4995,227.6881,28008.0
2018-07-09 12:25:00,253.66,253.7,253.57,253.65,5858.0,227.706,227.7419,227.6252,227.697,5858.0
2018-07-09 12:30:00,253.7,253.7,253.37,253.59,8339.0,227.7419,227.7419,227.4457,227.6432,8339.0
2018-07-09 12:35:00,253.64,253.7,253.55,253.63,8863.0,227.6881,227.7419,227.6073,227.6791,8863.0
2018-07-09 12:40:00,253.59,253.71,253.53,253.69,7479.0,227.6432,227.7509,227.5893,227.7329,7479.0
2018-07-09 12:45:00,253.75,253.75,253.61,253.61,6736.0,227.7868,227.7868,227.6611,227.6611,6736.0
2018-07-09 12:50:00,253.65,253.67,253.44,253.5,10644.0,227.697,227.715,227.5085,227.5624,10644.0
2018-07-09 12:55:00,253.48,253.63,253.41,253.47,5440.0,227.5444,227.6791,227.4816,227.5354,5440.0
2018-07-09 13:00:00,253.48,253.57,253.43,253.5,19761.0,227.5444,227.6252,227.4995,227.5624,19761.0
2018-07-09 13:05:00,253.54,253.57,253.18,253.19,8223.0,227.5983,227.6252,227.2751,227.2841,8223.0
2018-07-09 13:10:00,253.15,253.17,252.8,252.84,5419.0,227.2482,227.2661,226.934,226.9699,5419.0
2018-07-09 13:15:00,252.81,252.88,252.72,252.76,6363.0,226.943,227.0058,226.8622,226.8981,6363.0
2018-07-09 13:20:00,252.82,252.91,252.71,252.82,8353.0,226.952,227.0327,226.8532,226.952,8353.0
2018-07-09 13:25:00,252.79,252.88,252.73,252.77,6428.0,226.925,227.0058,226.8712,226.9071,6428.0
2018-07-09 13:30:00,252.74,252.85,252.68,252.82,7377.0,226.8801,226.9789,226.8263,226.952,7377.0
2018-07-09 13:35:00,252.8,252.91,252.68,252.88,9064.0,226.934,227.0327,226.8263,227.0058,9064.0
2018-07-09 13:40:00,252.87,253.06,252.87,252.95,8097.0,226.9968,227.1674,226.9968,227.0687,8097.0
2018-07-09 13:45:00,252.98,253.13,252.95,253.1,13830.0,227.0956,227.2302,227.0687,227.2033,13830.0
2018-07-09 13:50:00,253.13,253.37,253.09,253.37,7209.0,227.2302,227.4457,227.1943,227.4457,7209.0
2018-07-09 13:55:00,253.3,253.33,253.19,253.32,7589.0,227.3828,227.4098,227.2841,227.4008,7589.0
2018-07-09 14:00:00,253.32,253.49,253.25,253.45,16822.0,227.4008,227.5534,227.338,227.5175,16822.0
2018-07-09 14:05:00,253.45,253.53,253.41,253.41,7882.0,227.5175,227.5893,227.4816,227.4816,7882.0
2018-07-09 14:10:00,253.36,253.53,253.31,253.48,7506.0,227.4367,227.5893,227.3918,227.5444,7506.0
2018-07-09 14:15:00,253.49,253.62,253.47,253.62,7757.0,227.5534,227.6701,227.5354,227.6701,7757.0
2018-07-09 14:20:00,253.6,253.73,253.48,253.52,15204.0,227.6521,227.7688,227.5444,227.5803,15204.0
2018-07-09 14:25:00,253.51,253.66,253.36,253.36,10866.0,227.5714,227.706,227.4367,227.4367,10866.0
2018-07-09 14:30:00,253.33,253.58,253.29,253.51,14056.0,227.4098,227.6342,227.3739,227.5714,14056.0
2018-07-09 14:35:00,253.52,253.68,253.49,253.58,14034.0,227.5803,227.724,227.5534,227.6342,14034.0
2018-07-09 14:40:00,253.58,253.66,253.49,253.59,9500.0,227.6342,227.706,227.5534,227.6432,9500.0
2018-07-09 14:45:00,253.58,253.64,253.53,253.6,11254.0,227.6342,227.6881,227.5893,227.6521,11254.0
2018-07-09 14:50:00,253.59,253.7,253.49,253.51,13162.0,227.6432,227.7419,227.5534,227.5714,13162.0
2018-07-09 14:55:00,253.49,253.69,253.45,253.68,17616.0,227.5534,227.7329,227.5175,227.724,17616.0
2018-07-09 15:00:00,253.66,253.81,253.62,253.74,18593.0,227.706,227.8407,227.6701,227.7778,18593.0
2018-07-09 15:05:00,253.73,253.88,253.71,253.86,16467.0,227.7688,227.9035,227.7509,227.8855,16467.0
2018-07-09 15:10:00,253.84,253.92,253.83,253.9,13407.0,227.8676,227.9394,227.8586,227.9214,13407.0
2018-07-09 15:15:00,253.9,253.9,253.7,253.78,19256.0,227.9214,227.9214,227.7419,227.8137,19256.0
2018-07-09 15:20:00,253.79,253.81,253.72,253.78,9378.0,227.8227,227.8407,227.7599,227.8137,9378.0
2018-07-09 15:25:00,253.79,253.85,253.74,253.81,18381.0,227.8227,227.8766,227.7778,227.8407,18381.0
2018-07-09 15:30:00,253.78,253.97,253.75,253.88,18593.0,227.8137,227.9843,227.7868,227.9035,18593.0
2018-07-09 15:35:00,253.85,254.0,253.85,253.97,34418.0,227.8766,228.0112,227.8766,227.9843,34418.0
2018-07-09 15:40:00,253.97,254.01,253.94,253.99,33312.0,227.9843,228.0202,227.9574,228.0022,33312.0
2018-07-09 15:45:00,253.99,254.0,253.85,253.99,41843.0,228.0022,228.0112,227.8766,228.0022,41843.0
2018-07-09 15:50:00,253.99,253.99,253.67,253.78,40162.0,228.0022,228.0022,227.715,227.8137,40162.0
2018-07-09 15:55:00,253.77,253.85,253.6,253.7,87809.0,227.8048,227.8766,227.6521,227.7419,87809.0
2018-07-10 09:30:00,254.18,254.68,253.75,254.12,62550.0,228.1728,228.6216,227.7868,228.1189,62550.0
2018-07-10 09:35:00,254.12,254.98,254.11,254.97,15515.0,228.1189,228.8909,228.11,228.882,15515.0
2018-07-10 09:40:00,254.99,255.5,254.99,255.41,41793.0,228.8999,229.3577,228.8999,229.2769,41793.0
2018-07-10 09:45:00,255.47,255.88,255.4,255.5,29834.0,229.3308,229.6989,229.268,229.3577,29834.0
2018-07-10 09:50:00,255.46,255.81,255.3,255.72,19176.0,229.3218,229.636,229.1782,229.5552,19176.0
2018-07-10 09:55:00,255.72,256.48,255.67,256.48,39430.0,229.5552,230.2375,229.5103,230.2375,39430.0
2018-07-10 10:00:00,256.6,256.6,255.71,255.89,34242.0,230.3452,230.3452,229.5463,229.7078,34242.0
2018-07-10 10:05:00,255.88,256.17,255.88,256.02,20451.0,229.6989,229.9592,229.6989,229.8245,20451.0
2018-07-10 10:10:00,256.02,256.56,256.02,256.56,25814.0,229.8245,230.3093,229.8245,230.3093,25814.0
2018-07-10 10:15:00,256.52,256.77,256.51,256.68,20014.0,230.2734,230.4978,230.2644,230.417,20014.0
2018-07-10 10:20:00,256.67,256.67,256.26,256.29,18642.0,230.408,230.408,230.04,230.0669,18642.0
2018-07-10 10:25:00,256.26,256.8,256.23,256.6,20836.0,230.04,230.5247,230.013,230.3452,20836.0
2018-07-10 10:30:00,256.6,256.81,256.5,256.5,17507.0,230.3452,230.5337,230.2554,230.2554,17507.0
2018-07-10 10:35:00,256.52,256.84,256.45,256.8,16081.0,230.2734,230.5606,230.2105,230.5247,16081.0
2018-07-10 10:40:00,256.77,256.9,256.5,256.61,15983.0,230.4978,230.6145,230.2554,230.3542,15983.0
2018-07-10 10:45:00,256.64,256.76,256.12,256.13,20245.0,230.3811,230.4888,229.9143,229.9233,20245.0
2018-07-10 10:50:00,256.1,256.29,255.91,256.22,17153.0,229.8963,230.0669,229.7258,230.0041,17153.0
2018-07-10 10:55:00,256.25,256.32,256.04,256.06,13981.0,230.031,230.0938,229.8425,229.8604,13981.0
2018-07-10 11:00:00,256.11,256.21,255.92,255.93,12690.0,229.9053,229.9951,229.7348,229.7437,12690.0
2018-07-10 11:05:00,255.9,256.26,255.85,256.16,15700.0,229.7168,230.04,229.6719,229.9502,15700.0
2018-07-10 11:10:00,256.14,256.14,255.76,255.8,11121.0,229.9323,229.9323,229.5911,229.627,11121.0
2018-07-10 11:15:00,255.79,256.0,255.79,255.93,7755.0,229.6181,229.8066,229.6181,229.7437,7755.0
2018-07-10 11:20:00,255.9,255.96,255.66,255.67,8410.0,229.7168,229.7707,229.5014,229.5103,8410.0
2018-07-10 11:25:00,255.71,256.05,255.71,256.0,16447.0,229.5463,229.8515,229.5463,229.8066,16447.0
2018-07-10 11:30:00,255.95,255.99,255.86,255.87,5546.0,229.7617,229.7976,229.6809,229.6899,5546.0
2018-07-10 11:35:00,255.95,255.97,255.74,255.95,31773.0,229.7617,229.7797,229.5732,229.7617,31773.0
2018-07-10 11:40:00,255.9,256.31,255.89,256.25,11273.0,229.7168,230.0849,229.7078,230.031,11273.0
2018-07-10 11:45:00,256.21,256.26,255.97,256.19,10431.0,229.9951,230.04,229.7797,229.9771,10431.0
2018-07-10 11:50:00,256.21,256.38,256.18,256.18,14318.0,229.9951,230.1477,229.9682,229.9682,14318.0
2018-07-10 11:55:00,256.15,256.45,256.14,256.45,9308.0,229.9412,230.2105,229.9323,230.2105,9308.0
2018-07-10 12:00:00,256.46,256.47,256.18,256.45,9381.0,230.2195,230.2285,229.9682,230.2105,9381.0
2018-07-10 12:05:00,256.4,256.4,256.03,256.03,19625.0,230.1657,230.1657,229.8335,229.8335,19625.0
2018-07-10 12:10:00,256.03,256.14,255.96,256.06,8351.0,229.8335,229.9323,229.7707,229.8604,8351.0
2018-07-10 12:15:00,256.06,256.17,256.02,256.13,6904.0,229.8604,229.9592,229.8245,229.9233,6904.0
2018-07-10 12:20:00,256.15,256.18,255.96,255.96,12030.0,229.9412,229.9682,229.7707,229.7707,12030.0
2018-07-10 12:25:00,255.95,256.07,255.9,256.0,17678.0,229.7617,229.8694,229.7168,229.8066,17678.0
2018-07-10 12:30:00,255.97,256.02,255.94,256.0,8611.0,229.7797,229.8245,229.7527,229.8066,8611.0
2018-07-10 12:35:00,256.03,256.11,255.96,256.08,6853.0,229.8335,229.9053,229.7707,229.8784,6853.0
2018-07-10 12:40:00,256.12,256.12,255.95,255.95,6058.0,229.9143,229.9143,229.7617,229.7617,6058.0
2018-07-10 12:45:00,255.98,256.01,255.9,255.91,11056.0,229.7886,229.8156,229.7168,229.7258,11056.0
2018-07-10 12:50:00,255.9,255.98,255.77,255.8,14085.0,229.7168,229.7886,229.6001,229.627,14085.0
2018-07-10 12:55:00,255.82,255.86,255.73,255.73,5667.0,229.645,229.6809,229.5642,229.5642,5667.0
2018-07-10 13:00:00,255.74,255.85,255.7,255.85,6563.0,229.5732,229.6719,229.5373,229.6719,6563.0
2018-07-10 13:05:00,255.86,255.89,255.75,255.77,4916.0,229.6809,229.7078,229.5822,229.6001,4916.0
2018-07-10 13:10:00,255.74,255.88,255.63,255.82,7220.0,229.5732,229.6989,229.4744,229.645,7220.0
2018-07-10 13:15:00,255.86,255.86,255.69,255.78,4210.0,229.6809,229.6809,229.5283,229.6091,4210.0
2018-07-10 13:20:00,255.78,255.87,255.69,255.71,7596.0,229.6091,229.6899,229.5283,229.5463,7596.0
2018-07-10 13:25:00,255.68,255.79,255.65,255.67,4489.0,229.5193,229.6181,229.4924,229.5103,4489.0
2018-07-10 13:30:00,255.66,255.7,255.54,255.55,4238.0,229.5014,229.5373,229.3936,229.4026,4238.0
2018-07-10 13:35:00,255.54,255.66,255.49,255.57,7834.0,229.3936,229.5014,229.3488,229.4206,7834.0
2018-07-10 13:40:00,255.67,255.82,255.64,255.79,7670.0,229.5103,229.645,229.4834,229.6181,7670.0
2018-07-10 13:45:00,255.78,255.9,255.73,255.77,8188.0,229.6091,229.7168,229.5642,229.6001,8188.0
2018-07-10 13:50:00,255.76,255.88,255.71,255.82,4752.0,229.5911,229.6989,229.5463,229.645,4752.0
2018-07-10 13:55:00,255.89,255.9,255.82,255.85,5186.0,229.7078,229.7168,229.645,229.6719,5186.0
2018-07-10 14:00:00,255.88,255.91,255.8,255.88,8136.0,229.6989,229.7258,229.627,229.6989,8136.0
2018-07-10 14:05:00,255.88,255.92,255.81,255.86,5308.0,229.6989,229.7348,229.636,229.6809,5308.0
2018-07-10 14:10:00,255.89,255.97,255.87,255.93,5268.0,229.7078,229.7797,229.6899,229.7437,5268.0
2018-07-10 14:15:00,255.91,255.97,255.71,255.89,11606.0,229.7258,229.7797,229.5463,229.7078,11606.0
2018-07-10 14:20:00,255.88,255.96,255.85,255.92,7184.0,229.6989,229.7707,229.6719,229.7348,7184.0
2018-07-10 14:25:00,255.89,255.97,255.73,255.78,11443.0,229.7078,229.7797,229.5642,229.6091,11443.0
2018-07-10 14:30:00,255.81,255.94,255.81,255.92,13207.0,229.636,229.7527,229.636,229.7348,13207.0
2018-07-10 14:35:00,255.91,255.93,255.7,255.82,5812.0,229.7258,229.7437,229.5373,229.645,5812.0
2018-07-10 14:40:00,255.82,255.85,255.67,255.69,9315.0,229.645,229.6719,229.5103,229.5283,9315.0
2018-07-10 14:45:00,255.71,255.78,255.63,255.71,10352.0,229.5463,229.6091,229.4744,229.5463,10352.0
2018-07-10 14:50:00,255.7,255.72,255.54,255.54,8337.0,229.5373,229.5552,229.3936,229.3936,8337.0
2018-07-10 14:55:00,255.5,255.73,255.43,255.67,20668.0,229.3577,229.5642,229.2949,229.5103,20668.0
2018-07-10 15:00:00,255.66,255.7,255.6,255.65,6262.0,229.5014,229.5373,229.4475,229.4924,6262.0
2018-07-10 15:05:00,255.67,255.67,255.47,255.49,13366.0,229.5103,229.5103,229.3308,229.3488,13366.0
2018-07-10 15:10:00,255.46,255.57,255.46,255.52,11936.0,229.3218,229.4206,229.3218,229.3757,11936.0
2018-07-10 15:15:00,255.48,255.52,255.39,255.49,12768.0,229.3398,229.3757,229.259,229.3488,12768.0
2018-07-10 15:20:00,255.5,255.73,255.47,255.68,9814.0,229.3577,229.5642,229.3308,229.5193,9814.0
2018-07-10 15:25:00,255.67,255.67,255.4,255.46,12710.0,229.5103,229.5103,229.268,229.3218,12710.0
2018-07-10 15:30:00,255.47,255.48,255.32,255.38,12698.0,229.3308,229.3398,229.1962,229.25,12698.0
2018-07-10 15:35:00,255.39,255.55,255.31,255.49,21355.0,229.259,229.4026,229.1872,229.3488,21355.0
2018-07-10 15:40:00,255.46,255.51,255.28,255.41,21462.0,229.3218,229.3667,229.1602,229.2769,21462.0
2018-07-10 15:45:00,255.37,255.37,255.19,255.27,27627.0,229.241,229.241,229.0795,229.1513,27627.0
2018-07-10 15:50:00,255.3,255.57,255.3,255.51,36440.0,229.1782,229.4206,229.1782,229.3667,36440.0
2018-07-10 15:55:00,255.51,255.79,255.48,255.52,92266.0,229.3667,229.6181,229.3398,229.3757,92266.0
2018-07-11 09:30:00,255.14,255.15,253.8,254.15,55544.0,229.0346,229.0436,227.8317,228.1459,55544.0
2018-07-11 09:35:00,254.2,254.77,253.73,253.79,19845.0,228.1908,228.7024,227.7688,227.8227,19845.0
2018-07-11 09:40:00,253.79,254.61,253.79,254.43,10766.0,227.8227,228.5588,227.8227,228.3972,10766.0
2018-07-11 09:45:00,254.49,254.86,254.27,254.54,16747.0,228.4511,228.7832,228.2536,228.496,16747.0
2018-07-11 09:50:00,254.58,255.1,254.5,255.04,6093.0,228.5319,228.9987,228.4601,228.9448,6093.0
2018-07-11 09:55:00,255.04,255.04,255.04,255.04,0.0,228.9448,228.9448,228.9448,228.9448,0.0
2018-07-11 10:00:00,255.04,255.04,255.04,255.04,0.0,228.9448,228.9448,228.9448,228.9448,0.0
2018-07-11 10:05:00,255.34,255.53,255.28,255.53,2428.0,229.2141,229.3847,229.1602,229.3847,2428.0
2018-07-11 10:10:00,255.47,255.48,254.93,254.94,12146.0,229.3308,229.3398,228.8461,228.855,12146.0
2018-07-11 10:15:00,254.99,255.19,254.89,254.89,15482.0,228.8999,229.0795,228.8102,228.8102,15482.0
2018-07-11 10:20:00,254.98,255.36,254.91,255.34,7661.0,228.8909,229.2321,228.8281,229.2141,7661.0
2018-07-11 10:25:00,255.27,255.63,255.25,255.58,11950.0,229.1513,229.4744,229.1333,229.4296,11950.0
2018-07-11 10:30:00,255.49,255.64,255.46,255.47,6353.0,229.3488,229.4834,229.3218,229.3308,6353.0
2018-07-11 10:35:00,255.43,255.43,255.1,255.13,8128.0,229.2949,229.2949,228.9987,229.0256,8128.0
2018-07-11 10:40:00,255.16,255.38,255.05,255.28,19046.0,229.0525,229.25,228.9538,229.1602,19046.0
2018-07-11 10:45:00,255.23,255.4,255.09,255.09,10383.0,229.1154,229.268,228.9897,228.9897,10383.0
2018-07-11 10:50:00,255.0,255.41,255.0,255.36,7334.0,228.9089,229.2769,228.9089,229.2321,7334.0
2018-07-11 10:55:00,255.42,255.61,255.4,255.61,5124.0,229.2859,229.4565,229.268,229.4565,5124.0
2018-07-11 11:00:00,255.57,256.0,255.57,255.83,11688.0,229.4206,229.8066,229.4206,229.654,11688.0
2018-07-11 11:05:00,255.84,255.84,255.59,255.67,10794.0,229.663,229.663,229.4385,229.5103,10794.0
2018-07-11 11:10:00,255.64,255.78,255.58,255.75,7700.0,229.4834,229.6091,229.4296,229.5822,7700.0
2018-07-11 11:15:00,255.79,255.96,255.54,255.6,8535.0,229.6181,229.7707,229.3936,229.4475,8535.0
2018-07-11 11:20:00,255.52,255.67,255.39,255.59,6408.0,229.3757,229.5103,229.259,229.4385,6408.0
2018-07-11 11:25:00,255.54,255.54,255.3,255.3,8534.0,229.3936,229.3936,229.1782,229.1782,8534.0
2018-07-11 11:30:00,255.13,255.34,255.08,255.21,6970.0,229.0256,229.2141,228.9807,229.0974,6970.0
2018-07-11 11:35:00,255.25,255.59,255.25,255.4,7699.0,229.1333,229.4385,229.1333,229.268,7699.0
2018-07-11 11:40:00,255.36,255.49,255.15,255.15,3631.0,229.2321,229.3488,229.0436,229.0436,3631.0
2018-07-11 11:45:00,255.16,255.31,255.02,255.23,7696.0,229.0525,229.1872,228.9269,229.1154,7696.0
2018-07-11 11:50:00,255.25,255.36,255.12,255.19,5497.0,229.1333,229.2321,229.0166,229.0795,5497.0
2018-07-11 11:55:00,255.1,255.31,254.91,254.92,7113.0,228.9987,229.1872,228.8281,228.8371,7113.0
2018-07-11 12:00:00,254.93,255.13,254.93,254.98,13142.0,228.8461,229.0256,228.8461,228.8909,13142.0
2018-07-11 12:05:00,255.04,255.07,254.96,254.97,4136.0,228.9448,228.9717,228.873,228.882,4136.0
2018-07-11 12:10:00,254.93,255.06,254.89,255.04,13912.0,228.8461,228.9628,228.8102,228.9448,13912.0
2018-07-11 12:15:00,255.04,255.16,254.9,254.9,7190.0,228.9448,229.0525,228.8191,228.8191,7190.0
2018-07-11 12:20:00,254.9,254.91,254.75,254.78,4038.0,228.8191,228.8281,228.6845,228.7114,4038.0
2018-07-11 12:25:00,254.9,255.0,254.84,254.88,5559.0,228.8191,228.9089,228.7653,228.8012,5559.0
2018-07-11 12:30:00,254.85,254.95,254.78,254.92,8520.0,228.7742,228.864,228.7114,228.8371,8520.0
2018-07-11 12:35:00,254.93,254.99,254.85,254.96,4035.0,228.8461,228.8999,228.7742,228.873,4035.0
2018-07-11 12:40:00,254.94,254.94,254.82,254.82,2300.0,228.855,228.855,228.7473,228.7473,2300.0
2018-07-11 12:45:00,254.73,254.93,254.69,254.9,6213.0,228.6665,228.8461,228.6306,228.8191,6213.0
2018-07-11 12:50:00,254.9,254.93,254.75,254.81,5946.0,228.8191,228.8461,228.6845,228.7383,5946.0
2018-07-11 12:55:00,254.75,254.8,254.47,254.7,7950.0,228.6845,228.7294,228.4331,228.6396,7950.0
2018-07-11 13:00:00,254.71,254.77,254.61,254.66,5899.0,228.6486,228.7024,228.5588,228.6037,5899.0
2018-07-11 13:05:00,254.67,254.78,254.61,254.67,27848.0,228.6127,228.7114,228.5588,228.6127,27848.0
2018-07-11 13:10:00,254.64,254.86,254.54,254.86,5206.0,228.5857,228.7832,228.496,228.7832,5206.0
2018-07-11 13:15:00,254.84,255.06,254.8,255.04,8992.0,228.7653,228.9628,228.7294,228.9448,8992.0
2018-07-11 13:20:00,255.03,255.3,255.0,255.28,6497.0,228.9358,229.1782,228.9089,229.1602,6497.0
2018-07-11 13:25:00,255.3,255.33,255.17,255.18,6569.0,229.1782,229.2051,229.0615,229.0705,6569.0
2018-07-11 13:30:00,255.26,255.46,255.19,255.44,7621.0,229.1423,229.3218,229.0795,229.3039,7621.0
2018-07-11 13:35:00,255.46,255.46,255.24,255.31,5841.0,229.3218,229.3218,229.1243,229.1872,5841.0
2018-07-11 13:40:00,255.34,255.49,255.26,255.39,9129.0,229.2141,229.3488,229.1423,229.259,9129.0
2018-07-11 13:45:00,255.41,255.41,255.27,255.31,4947.0,229.2769,229.2769,229.1513,229.1872,4947.0
2018-07-11 13:50:00,255.27,255.27,254.97,255.01,5489.0,229.1513,229.1513,228.882,228.9179,5489.0
2018-07-11 13:55:00,255.02,255.06,254.91,254.91,3710.0,228.9269,228.9628,228.8281,228.8281,3710.0
2018-07-11 14:00:00,254.93,255.23,254.93,255.14,4717.0,228.8461,229.1154,228.8461,229.0346,4717.0
2018-07-11 14:05:00,255.15,255.32,255.07,255.09,8267.0,229.0436,229.1962,228.9717,228.9897,8267.0
2018-07-11 14:10:00,255.06,255.06,254.74,254.9,11857.0,228.9628,228.9628,228.6755,228.8191,11857.0
2018-07-11 14:15:00,254.86,255.04,254.84,254.95,6792.0,228.7832,228.9448,228.7653,228.864,6792.0
2018-07-11 14:20:00,254.96,255.33,254.96,255.32,10159.0,228.873,229.2051,228.873,229.1962,10159.0
2018-07-11 14:25:00,255.31,255.45,255.28,255.4,6915.0,229.1872,229.3129,229.1602,229.268,6915.0
2018-07-11 14:30:00,255.43,255.54,255.39,255.46,11120.0,229.2949,229.3936,229.259,229.3218,11120.0
2018-07-11 14:35:00,255.47,255.55,255.43,255.53,7562.0,229.3308,229.4026,229.2949,229.3847,7562.0
2018-07-11 14:40:00,255.52,255.55,255.31,255.46,9142.0,229.3757,229.4026,229.1872,229.3218,9142.0
2018-07-11 14:45:00,255.52,255.52,255.32,255.34,6440.0,229.3757,229.3757,229.1962,229.2141,6440.0
2018-07-11 14:50:00,255.35,255.44,255.32,255.32,4894.0,229.2231,229.3039,229.1962,229.1962,4894.0
2018-07-11 14:55:00,255.32,255.35,255.07,255.15,8884.0,229.1962,229.2231,228.9717,229.0436,8884.0
2018-07-11 15:00:00,255.13,255.22,254.91,255.04,27360.0,229.0256,229.1064,228.8281,228.9448,27360.0
2018-07-11 15:05:00,255.03,255.34,255.03,255.34,4455.0,228.9358,229.2141,228.9358,229.2141,4455.0
2018-07-11 15:10:00,255.35,255.38,255.05,255.12,9544.0,229.2231,229.25,228.9538,229.0166,9544.0
2018-07-11 15:15:00,255.15,255.17,254.89,254.99,5745.0,229.0436,229.0615,228.8102,228.8999,5745.0
2018-07-11 15:20:00,254.96,255.01,254.81,254.94,6227.0,228.873,228.9179,228.7383,228.855,6227.0
2018-07-11 15:25:00,254.91,254.91,254.59,254.7,9508.0,228.8281,228.8281,228.5408,228.6396,9508.0
2018-07-11 15:30:00,254.68,255.02,254.68,255.02,12130.0,228.6216,228.9269,228.6216,228.9269,12130.0
2018-07-11 15:35:00,255.04,255.06,254.92,254.92,13250.0,228.9448,228.9628,228.8371,228.8371,13250.0
2018-07-11 15:40:00,254.92,255.0,254.79,254.79,10178.0,228.8371,228.9089,228.7204,228.7204,10178.0
2018-07-11 15:45:00,254.76,255.08,254.75,255.08,24578.0,228.6935,228.9807,228.6845,228.9807,24578.0
2018-07-11 15:50:00,255.04,255.07,254.64,254.85,31512.0,228.9448,228.9717,228.5857,228.7742,31512.0
2018-07-11 15:55:00,254.84,254.97,254.31,254.64,94716.0,228.7653,228.882,228.2895,228.5857,94716.0
2018-07-12 09:30:00,256.18,256.37,255.41,255.79,60945.0,229.9682,230.1387,229.2769,229.6181,60945.0
2018-07-12 09:35:00,255.92,256.06,255.54,255.96,15105.0,229.7348,229.8604,229.3936,229.7707,15105.0
2018-07-12 09:40:00,256.1,256.71,256.05,256.35,19211.0,229.8963,230.4439,229.8515,230.1208,19211.0
2018-07-12 09:45:00,256.46,256.46,255.68,255.88,9503.0,230.2195,230.2195,229.5193,229.6989,9503.0
2018-07-12 09:50:00,255.82,256.0,255.4,255.49,10384.0,229.645,229.8066,229.268,229.3488,10384.0
2018-07-12 09:55:00,255.47,255.61,255.3,255.3,10390.0,229.3308,229.4565,229.1782,229.1782,10390.0
2018-07-12 10:00:00,255.37,255.62,255.26,255.34,4723.0,229.241,229.4655,229.1423,229.2141,4723.0
2018-07-12 10:05:00,255.25,255.6,255.24,255.55,8376.0,229.1333,229.4475,229.1243,229.4026,8376.0
2018-07-12 10:10:00,255.47,255.48,255.06,255.17,9132.0,229.3308,229.3398,228.9628,229.0615,9132.0
2018-07-12 10:15:00,255.15,255.32,255.07,255.32,6832.0,229.0436,229.1962,228.9717,229.1962,6832.0
2018-07-12 10:20:00,255.37,255.51,254.92,255.14,6558.0,229.241,229.3667,228.8371,229.0346,6558.0
2018-07-12 10:25:00,255.21,255.55,255.07,255.55,6637.0,229.0974,229.4026,228.9717,229.4026,6637.0
2018-07-12 10:30:00,255.6,256.0,255.6,255.83,14642.0,229.4475,229.8066,229.4475,229.654,14642.0
2018-07-12 10:35:00,255.83,256.0,255.74,255.92,8307.0,229.654,229.8066,229.5732,229.7348,8307.0
2018-07-12 10:40:00,255.84,256.0,255.8,255.8,5542.0,229.663,229.8066,229.627,229.627,5542.0
2018-07-12 10:45:00,255.85,255.94,255.68,255.7,8882.0,229.6719,229.7527,229.5193,229.5373,8882.0
2018-07-12 10:50:00,255.75,256.0,255.74,255.89,9259.0,229.5822,229.8066,229.5732,229.7078,9259.0
2018-07-12 10:55:00,255.87,256.03,255.64,255.91,9107.0,229.6899,229.8335,229.4834,229.7258,9107.0
2018-07-12 11:00:00,255.95,256.14,255.93,256.09,8347.0,229.7617,229.9323,229.7437,229.8874,8347.0
2018-07-12 11:05:00,256.1,256.12,255.88,255.93,8632.0,229.8963,229.9143,229.6989,229.7437,8632.0
2018-07-12 11:10:00,255.91,256.08,255.89,256.0,6653.0,229.7258,229.8784,229.7078,229.8066,6653.0
2018-07-12 11:15:00,255.98,256.11,255.91,255.92,16382.0,229.7886,229.9053,229.7258,229.7348,16382.0
2018-07-12 11:20:00,255.92,256.11,255.86,256.1,11155.0,229.7348,229.9053,229.6809,229.8963,11155.0
2018-07-12 11:25:00,256.07,256.23,256.04,256.13,15693.0,229.8694,230.013,229.8425,229.9233,15693.0
2018-07-12 11:30:00,256.13,256.2,255.91,256.14,13039.0,229.9233,229.9861,229.7258,229.9323,13039.0
2018-07-12 11:35:00,256.08,256.12,255.83,256.06,17133.0,229.8784,229.9143,229.654,229.8604,17133.0
2018-07-12 11:40:00,256.05,256.28,256.04,256.25,12068.0,229.8515,230.0579,229.8425,230.031,12068.0
2018-07-12 11:45:00,256.26,256.36,256.19,256.25,19509.0,230.04,230.1297,229.9771,230.031,19509.0
2018-07-12 11:50:00,256.2,256.23,256.15,256.16,5801.0,229.9861,230.013,229.9412,229.9502,5801.0
2018-07-12 11:55:00,256.18,256.65,256.14,256.63,18364.0,229.9682,230.3901,229.9323,230.3721,18364.0
2018-07-12 12:00:00,256.61,256.66,256.49,256.55,10263.0,230.3542,230.3991,230.2464,230.3003,10263.0
2018-07-12 12:05:00,256.6,256.6,256.3,256.35,13212.0,230.3452,230.3452,230.0759,230.1208,13212.0
2018-07-12 12:10:00,256.35,256.36,256.18,256.24,8200.0,230.1208,230.1297,229.9682,230.022,8200.0
2018-07-12 12:15:00,256.26,256.29,256.11,256.2,12224.0,230.04,230.0669,229.9053,229.9861,12224.0
2018-07-12 12:20:00,256.22,256.29,256.17,256.21,6345.0,230.0041,230.0669,229.9592,229.9951,6345.0
2018-07-12 12:25:00,256.23,256.25,256.11,256.11,3660.0,230.013,230.031,229.9053,229.9053,3660.0
2018-07-12 12:30:00,256.09,256.1,255.94,255.99,5434.0,229.8874,229.8963,229.7527,229.7976,5434.0
2018-07-12 12:35:00,256.0,256.05,255.93,255.93,5929.0,229.8066,229.8515,229.7437,229.7437,5929.0
2018-07-12 12:40:00,255.93,255.94,255.59,255.7,13635.0,229.7437,229.7527,229.4385,229.5373,13635.0
2018-07-12 12:45:00,255.67,256.11,255.66,256.06,7676.0,229.5103,229.9053,229.5014,229.8604,7676.0
2018-07-12 12:50:00,256.06,256.56,256.05,256.35,21239.0,229.8604,230.3093,229.8515,230.1208,21239.0
2018-07-12 12:55:00,256.36,256.82,256.27,256.48,7955.0,230.1297,230.5427,230.049,230.2375,7955.0
2018-07-12 13:00:00,256.49,256.79,256.49,256.77,6461.0,230.2464,230.5157,230.2464,230.4978,6461.0
2018-07-12 13:05:00,256.72,256.72,256.41,256.5,6163.0,230.4529,230.4529,230.1746,230.2554,6163.0
2018-07-12 13:10:00,256.5,256.53,256.4,256.5,2940.0,230.2554,230.2824,230.1657,230.2554,2940.0
2018-07-12 13:15:00,256.51,256.51,256.33,256.39,8996.0,230.2644,230.2644,230.1028,230.1567,8996.0
2018-07-12 13:20:00,256.32,256.43,256.21,256.39,10939.0,230.0938,230.1926,229.9951,230.1567,10939.0
2018-07-12 13:25:00,256.38,256.62,256.35,256.57,7890.0,230.1477,230.3631,230.1208,230.3183,7890.0
2018-07-12 13:30:00,256.64,256.71,256.48,256.51,5933.0,230.3811,230.4439,230.2375,230.2644,5933.0
2018-07-12 13:35:00,256.52,256.61,256.49,256.52,4200.0,230.2734,230.3542,230.2464,230.2734,4200.0
2018-07-12 13:40:00,256.62,256.66,256.51,256.61,8303.0,230.3631,230.3991,230.2644,230.3542,8303.0
2018-07-12 13:45:00,256.58,256.64,256.44,256.56,6993.0,230.3272,230.3811,230.2016,230.3093,6993.0
2018-07-12 13:50:00,256.56,256.56,256.24,256.25,10881.0,230.3093,230.3093,230.022,230.031,10881.0
2018-07-12 13:55:00,256.22,256.34,256.04,256.04,8322.0,230.0041,230.1118,229.8425,229.8425,8322.0
2018-07-12 14:00:00,256.07,256.22,256.03,256.07,5583.0,229.8694,230.0041,229.8335,229.8694,5583.0
2018-07-12 14:05:00,256.06,256.1,255.92,255.98,7057.0,229.8604,229.8963,229.7348,229.7886,7057.0
2018-07-12 14:10:00,255.97,255.99,255.89,255.92,6153.0,229.7797,229.7976,229.7078,229.7348,6153.0
2018-07-12 14:15:00,255.92,256.16,255.92,256.12,8755.0,229.7348,229.9502,229.7348,229.9143,8755.0
2018-07-12 14:20:00,256.09,256.26,256.09,256.23,4961.0,229.8874,230.04,229.8874,230.013,4961.0
2018-07-12 14:25:00,256.19,256.37,256.08,256.34,18459.0,229.9771,230.1387,229.8784,230.1118,18459.0
2018-07-12 14:30:00,256.36,256.36,256.12,256.24,6134.0,230.1297,230.1297,229.9143,230.022,6134.0
2018-07-12 14:35:00,256.25,256.25,256.07,256.2,11620.0,230.031,230.031,229.8694,229.9861,11620.0
2018-07-12 14:40:00,256.21,256.22,256.04,256.08,5726.0,229.9951,230.0041,229.8425,229.8784,5726.0
2018-07-12 14:45:00,256.08,256.1,255.83,255.84,7049.0,229.8784,229.8963,229.654,229.663,7049.0
2018-07-12 14:50:00,255.84,255.97,255.82,255.92,7274.0,229.663,229.7797,229.645,229.7348,7274.0
2018-07-12 14:55:00,255.86,255.9,255.59,255.89,13138.0,229.6809,229.7168,229.4385,229.7078,13138.0
2018-07-12 15:00:00,255.88,256.13,255.82,256.08,8881.0,229.6989,229.9233,229.645,229.8784,8881.0
2018-07-12 15:05:00,256.08,256.17,255.89,255.93,5410.0,229.8784,229.9592,229.7078,229.7437,5410.0
2018-07-12 15:10:00,255.89,255.95,255.68,255.93,9467.0,229.7078,229.7617,229.5193,229.7437,9467.0
2018-07-12 15:15:00,255.92,256.16,255.86,255.97,9290.0,229.7348,229.9502,229.6809,229.7797,9290.0
2018-07-12 15:20:00,255.96,256.0,255.72,255.76,6955.0,229.7707,229.8066,229.5552,229.5911,6955.0
2018-07-12 15:25:00,255.78,256.1,255.77,256.06,13023.0,229.6091,229.8963,229.6001,229.8604,13023.0
2018-07-12 15:30:00,256.04,256.1,255.98,256.06,11848.0,229.8425,229.8963,229.7886,229.8604,11848.0
2018-07-12 15:35:00,256.05,256.23,256.05,256.18,12040.0,229.8515,230.013,229.8515,229.9682,12040.0
2018-07-12 15:40:00,256.18,256.3,256.06,256.08,17594.0,229.9682,230.0759,229.8604,229.8784,17594.0
2018-07-12 15:45:00,256.08,256.09,255.88,256.09,24879.0,229.8784,229.8874,229.6989,229.8874,24879.0
2018-07-12 15:50:00,256.06,256.07,255.93,256.02,32656.0,229.8604,229.8694,229.7437,229.8245,32656.0
2018-07-12 15:55:00,256.01,256.21,255.95,256.09,106208.0,229.8156,229.9951,229.7617,229.8874,106208.0
2018-07-13 09:30:00,256.39,256.99,256.26,256.51,38754.0,230.1567,230.6953,230.04,230.2644,38754.0
2018-07-13 09:35:00,256.51,256.82,256.51,256.7,7567.0,230.2644,230.5427,230.2644,230.435,7567.0
2018-07-13 09:40:00,256.72,257.03,256.68,256.83,27174.0,230.4529,230.7312,230.417,230.5517,27174.0
2018-07-13 09:45:00,256.88,257.4,256.8,257.25,23510.0,230.5965,231.0633,230.5247,230.9287,23510.0
2018-07-13 09:50:00,257.14,257.14,256.58,256.75,22422.0,230.8299,230.8299,230.3272,230.4798,22422.0
2018-07-13 09:55:00,256.69,256.75,256.38,256.71,23102.0,230.426,230.4798,230.1477,230.4439,23102.0
2018-07-13 10:00:00,256.7,256.71,256.34,256.53,14912.0,230.435,230.4439,230.1118,230.2824,14912.0
2018-07-13 10:05:00,256.48,256.65,256.38,256.52,11868.0,230.2375,230.3901,230.1477,230.2734,11868.0
2018-07-13 10:10:00,256.52,256.52,256.24,256.35,8990.0,230.2734,230.2734,230.022,230.1208,8990.0
2018-07-13 10:15:00,256.35,256.44,256.13,256.2,17563.0,230.1208,230.2016,229.9233,229.9861,17563.0
2018-07-13 10:20:00,256.24,256.29,256.02,256.08,11828.0,230.022,230.0669,229.8245,229.8784,11828.0
2018-07-13 10:25:00,256.08,256.7,256.07,256.7,31631.0,229.8784,230.435,229.8694,230.435,31631.0
2018-07-13 10:30:00,256.7,256.9,256.65,256.79,11356.0,230.435,230.6145,230.3901,230.5157,11356.0
2018-07-13 10:35:00,256.76,256.97,256.76,256.85,6438.0,230.4888,230.6773,230.4888,230.5696,6438.0
2018-07-13 10:40:00,256.88,257.28,256.87,257.17,18761.0,230.5965,230.9556,230.5876,230.8569,18761.0
2018-07-13 10:45:00,257.11,257.32,257.05,257.24,25493.0,230.803,230.9915,230.7491,230.9197,25493.0
2018-07-13 10:50:00,257.21,257.39,257.2,257.31,20803.0,230.8928,231.0544,230.8838,230.9825,20803.0
2018-07-13 10:55:00,257.32,257.67,257.28,257.53,18966.0,230.9915,231.3057,230.9556,231.18,18966.0
2018-07-13 11:00:00,257.58,257.67,257.4,257.61,15476.0,231.2249,231.3057,231.0633,231.2518,15476.0
2018-07-13 11:05:00,257.64,257.92,257.6,257.87,17833.0,231.2788,231.5301,231.2429,231.4852,17833.0
2018-07-13 11:10:00,257.86,257.97,257.83,257.9,10838.0,231.4763,231.575,231.4493,231.5122,10838.0
2018-07-13 11:15:00,257.92,257.95,257.82,257.84,15831.0,231.5301,231.5571,231.4404,231.4583,15831.0
2018-07-13 11:20:00,257.86,258.48,257.84,258.18,52323.0,231.4763,232.0328,231.4583,231.7635,52323.0
2018-07-13 11:25:00,258.14,258.24,258.01,258.12,6170.0,231.7276,231.8174,231.6109,231.7097,6170.0
2018-07-13 11:30:00,258.08,258.19,258.0,258.07,8953.0,231.6738,231.7725,231.6019,231.6648,8953.0
2018-07-13 11:35:00,258.01,258.18,257.98,258.13,11364.0,231.6109,231.7635,231.584,231.7186,11364.0
2018-07-13 11:40:00,258.1,258.26,257.89,258.26,17453.0,231.6917,231.8353,231.5032,231.8353,17453.0
2018-07-13 11:45:00,258.31,258.37,258.06,258.13,19503.0,231.8802,231.9341,231.6558,231.7186,19503.0
2018-07-13 11:50:00,258.18,258.31,258.16,258.29,9371.0,231.7635,231.8802,231.7456,231.8623,9371.0
2018-07-13 11:55:00,258.32,258.56,258.29,258.45,11788.0,231.8892,232.1046,231.8623,232.0059,11788.0
2018-07-13 12:00:00,258.47,258.54,258.17,258.21,15204.0,232.0239,232.0867,231.7546,231.7905,15204.0
2018-07-13 12:05:00,258.25,258.42,258.17,258.4,11515.0,231.8264,231.979,231.7546,231.961,11515.0
2018-07-13 12:10:00,258.42,258.43,258.2,258.29,11173.0,231.979,231.9879,231.7815,231.8623,11173.0
2018-07-13 12:15:00,258.28,258.33,258.23,258.26,11088.0,231.8533,231.8982,231.8084,231.8353,11088.0
2018-07-13 12:20:00,258.22,258.26,258.12,258.16,8934.0,231.7994,231.8353,231.7097,231.7456,8934.0
2018-07-13 12:25:00,258.16,258.31,258.16,258.3,7856.0,231.7456,231.8802,231.7456,231.8712,7856.0
2018-07-13 12:30:00,258.3,258.38,258.26,258.34,12816.0,231.8712,231.9431,231.8353,231.9072,12816.0
2018-07-13 12:35:00,258.32,258.34,258.18,258.26,35641.0,231.8892,231.9072,231.7635,231.8353,35641.0
2018-07-13 12:40:00,258.22,258.3,258.19,258.27,18865.0,231.7994,231.8712,231.7725,231.8443,18865.0
2018-07-13 12:45:00,258.26,258.27,258.1,258.13,7941.0,231.8353,231.8443,231.6917,231.7186,7941.0
2018-07-13 12:50:00,258.14,258.14,257.94,258.0,18353.0,231.7276,231.7276,231.5481,231.6019,18353.0
2018-07-13 12:55:00,257.99,258.23,257.99,258.16,20190.0,231.593,231.8084,231.593,231.7456,20190.0
2018-07-13 13:00:00,258.17,258.23,258.12,258.15,11234.0,231.7546,231.8084,231.7097,231.7366,11234.0
2018-07-13 13:05:00,258.1,258.33,258.05,258.24,23005.0,231.6917,231.8982,231.6468,231.8174,23005.0
2018-07-13 13:10:00,258.29,258.38,258.22,258.23,8140.0,231.8623,231.9431,231.7994,231.8084,8140.0
2018-07-13 13:15:00,258.24,258.38,258.24,258.3,11770.0,231.8174,231.9431,231.8174,231.8712,11770.0
2018-07-13 13:20:00,258.31,258.35,258.25,258.32,7182.0,231.8802,231.9161,231.8264,231.8892,7182.0
2018-07-13 13:25:00,258.34,258.47,258.34,258.46,8376.0,231.9072,232.0239,231.9072,232.0149,8376.0
2018-07-13 13:30:00,258.48,258.48,258.34,258.4,6739.0,232.0328,232.0328,231.9072,231.961,6739.0
2018-07-13 13:35:00,258.4,258.47,258.4,258.4,8878.0,231.961,232.0239,231.961,231.961,8878.0
2018-07-13 13:40:00,258.39,258.39,258.28,258.32,7648.0,231.952,231.952,231.8533,231.8892,7648.0
2018-07-13 13:45:00,258.35,258.43,258.3,258.38,8086.0,231.9161,231.9879,231.8712,231.9431,8086.0
2018-07-13 13:50:00,258.42,258.51,258.4,258.51,12270.0,231.979,232.0598,231.961,232.0598,12270.0
2018-07-13 13:55:00,258.51,258.54,258.34,258.38,11530.0,232.0598,232.0867,231.9072,231.9431,11530.0
2018-07-13 14:00:00,258.35,258.4,258.34,258.39,16106.0,231.9161,231.961,231.9072,231.952,16106.0
2018-07-13 14:05:00,258.4,258.41,258.35,258.4,15770.0,231.961,231.97,231.9161,231.961,15770.0
2018-07-13 14:10:00,258.4,258.67,258.39,258.64,22875.0,231.961,232.2034,231.952,232.1765,22875.0
2018-07-13 14:15:00,258.63,258.91,258.63,258.77,18456.0,232.1675,232.4188,232.1675,232.2932,18456.0
2018-07-13 14:20:00,258.75,258.87,258.69,258.78,18056.0,232.2752,232.3829,232.2213,232.3021,18056.0
2018-07-13 14:25:00,258.77,258.87,258.73,258.78,12350.0,232.2932,232.3829,232.2573,232.3021,12350.0
2018-07-13 14:30:00,258.78,258.84,258.74,258.78,17201.0,232.3021,232.356,232.2662,232.3021,17201.0
2018-07-13 14:35:00,258.78,258.79,258.6,258.65,15185.0,232.3021,232.3111,232.1406,232.1854,15185.0
2018-07-13 14:40:00,258.68,258.74,258.61,258.62,12352.0,232.2124,232.2662,232.1495,232.1585,12352.0
2018-07-13 14:45:00,258.59,258.62,258.48,258.6,11314.0,232.1316,232.1585,232.0328,232.1406,11314.0
2018-07-13 14:50:00,258.58,258.7,258.58,258.7,12971.0,232.1226,232.2303,232.1226,232.2303,12971.0
2018-07-13 14:55:00,258.7,258.77,258.56,258.58,13039.0,232.2303,232.2932,232.1046,232.1226,13039.0
2018-07-13 15:00:00,258.58,258.84,258.58,258.84,15380.0,232.1226,232.356,232.1226,232.356,15380.0
2018-07-13 15:05:00,258.83,258.83,258.69,258.72,11625.0,232.347,232.347,232.2213,232.2483,11625.0
2018-07-13 15:10:00,258.74,258.84,258.72,258.84,13854.0,232.2662,232.356,232.2483,232.356,13854.0
2018-07-13 15:15:00,258.82,258.84,258.71,258.75,12584.0,232.338,232.356,232.2393,232.2752,12584.0
2018-07-13 15:20:00,258.74,258.8,258.66,258.74,14500.0,232.2662,232.3201,232.1944,232.2662,14500.0
2018-07-13 15:25:00,258.73,258.83,258.71,258.81,17845.0,232.2573,232.347,232.2393,232.3291,17845.0
2018-07-13 15:30:00,258.8,258.92,258.77,258.9,18137.0,232.3201,232.4278,232.2932,232.4099,18137.0
2018-07-13 15:35:00,258.91,259.01,258.88,258.9,25014.0,232.4188,232.5086,232.3919,232.4099,25014.0
2018-07-13 15:40:00,258.88,258.94,258.82,258.87,25835.0,232.3919,232.4458,232.338,232.3829,25835.0
2018-07-13 15:45:00,258.84,258.91,258.69,258.72,35411.0,232.356,232.4188,232.2213,232.2483,35411.0
2018-07-13 15:50:00,258.73,258.79,258.56,258.66,74151.0,232.2573,232.3111,232.1046,232.1944,74151.0
2018-07-13 15:55:00,258.66,258.82,258.58,258.69,109391.0,232.1944,232.338,232.1226,232.2213,109391.0
2018-07-16 09:30:00,258.36,258.5,256.78,257.3,91930.0,231.9251,232.0508,230.5068,230.9736,91930.0
2018-07-16 09:35:00,257.34,257.6,256.78,257.27,55267.0,231.0095,231.2429,230.5068,230.9466,55267.0
2018-07-16 09:40:00,257.27,258.45,257.09,257.51,58508.0,230.9466,232.0059,230.7851,231.1621,58508.0
2018-07-16 09:45:00,257.55,257.55,256.81,256.82,51759.0,231.198,231.198,230.5337,230.5427,51759.0
2018-07-16 09:50:00,256.81,257.32,256.59,257.09,52322.0,230.5337,230.9915,230.3362,230.7851,52322.0
2018-07-16 09:55:00,257.04,257.33,256.83,256.9,29058.0,230.7402,231.0005,230.5517,230.6145,29058.0
2018-07-16 10:00:00,256.93,257.58,256.86,257.34,42494.0,230.6414,231.2249,230.5786,231.0095,42494.0
2018-07-16 10:05:00,257.42,257.42,256.43,256.66,34942.0,231.0813,231.0813,230.1926,230.3991,34942.0
2018-07-16 10:10:00,256.67,257.08,256.65,257.06,37626.0,230.408,230.7761,230.3901,230.7581,37626.0
2018-07-16 10:15:00,257.01,257.19,256.98,257.07,11193.0,230.7132,230.8748,230.6863,230.7671,11193.0
2018-07-16 10:20:00,257.06,257.16,256.88,256.91,14554.0,230.7581,230.8479,230.5965,230.6235,14554.0
2018-07-16 10:25:00,256.91,257.19,256.88,256.93,20109.0,230.6235,230.8748,230.5965,230.6414,20109.0
2018-07-16 10:30:00,256.94,257.14,256.8,256.89,16236.0,230.6504,230.8299,230.5247,230.6055,16236.0
2018-07-16 10:35:00,256.9,257.36,256.88,257.25,20921.0,230.6145,231.0274,230.5965,230.9287,20921.0
2018-07-16 10:40:00,257.24,257.25,257.05,257.1,14316.0,230.9197,230.9287,230.7491,230.794,14316.0
2018-07-16 10:45:00,257.07,257.45,257.05,257.44,24466.0,230.7671,231.1082,230.7491,231.0992,24466.0
2018-07-16 10:50:00,257.46,257.68,257.44,257.55,26016.0,231.1172,231.3147,231.0992,231.198,26016.0
2018-07-16 10:55:00,257.57,257.82,257.54,257.54,22851.0,231.2159,231.4404,231.189,231.189,22851.0
2018-07-16 11:00:00,257.56,257.84,257.48,257.65,25672.0,231.207,231.4583,231.1352,231.2878,25672.0
2018-07-16 11:05:00,257.59,257.64,257.48,257.49,25587.0,231.2339,231.2788,231.1352,231.1441,25587.0
2018-07-16 11:10:00,257.48,257.53,257.3,257.51,16724.0,231.1352,231.18,230.9736,231.1621,16724.0
2018-07-16 11:15:00,257.53,257.62,257.22,257.33,26464.0,231.18,231.2608,230.9018,231.0005,26464.0
2018-07-16 11:20:00,257.31,257.32,256.83,256.99,43494.0,230.9825,230.9915,230.5517,230.6953,43494.0
2018-07-16 11:25:00,257.0,257.02,256.65,256.67,35936.0,230.7043,230.7222,230.3901,230.408,35936.0
2018-07-16 11:30:00,256.68,256.83,256.53,256.59,33166.0,230.417,230.5517,230.2824,230.3362,33166.0
2018-07-16 11:35:00,256.59,257.0,256.54,256.99,42484.0,230.3362,230.7043,230.2913,230.6953,42484.0
2018-07-16 11:40:00,256.99,257.0,256.56,256.66,19593.0,230.6953,230.7043,230.3093,230.3991,19593.0
2018-07-16 11:45:00,256.63,256.64,256.51,256.57,24391.0,230.3721,230.3811,230.2644,230.3183,24391.0
2018-07-16 11:50:00,256.55,256.68,256.47,256.64,17937.0,230.3003,230.417,230.2285,230.3811,17937.0
2018-07-16 11:55:00,256.62,256.66,256.47,256.63,14215.0,230.3631,230.3991,230.2285,230.3721,14215.0
2018-07-16 12:00:00,256.63,256.71,256.46,256.7,14144.0,230.3721,230.4439,230.2195,230.435,14144.0
2018-07-16 12:05:00,256.7,256.89,256.58,256.66,10421.0,230.435,230.6055,230.3272,230.3991,10421.0
2018-07-16 12:10:00,256.66,256.76,256.44,256.65,14451.0,230.3991,230.4888,230.2016,230.3901,14451.0
2018-07-16 12:15:00,256.63,256.96,256.57,256.96,12272.0,230.3721,230.6684,230.3183,230.6684,12272.0
2018-07-16 12:20:00,256.96,257.19,256.87,257.16,35236.0,230.6684,230.8748,230.5876,230.8479,35236.0
2018-07-16 12:25:00,257.18,257.27,257.1,257.16,12052.0,230.8658,230.9466,230.794,230.8479,12052.0
2018-07-16 12:30:00,257.12,257.12,256.93,257.1,14553.0,230.812,230.812,230.6414,230.794,14553.0
2018-07-16 12:35:00,257.11,257.25,256.97,257.22,14676.0,230.803,230.9287,230.6773,230.9018,14676.0
2018-07-16 12:40:00,257.16,257.18,257.04,257.1,10034.0,230.8479,230.8658,230.7402,230.794,10034.0
2018-07-16 12:45:00,257.09,257.21,257.07,257.13,14200.0,230.7851,230.8928,230.7671,230.821,14200.0
2018-07-16 12:50:00,257.16,257.21,257.03,257.03,13077.0,230.8479,230.8928,230.7312,230.7312,13077.0
2018-07-16 12:55:00,257.03,257.17,256.93,257.13,10436.0,230.7312,230.8569,230.6414,230.821,10436.0
2018-07-16 13:00:00,257.15,257.19,257.03,257.03,9753.0,230.8389,230.8748,230.7312,230.7312,9753.0
2018-07-16 13:05:00,257.07,257.13,257.04,257.11,7320.0,230.7671,230.821,230.7402,230.803,7320.0
2018-07-16 13:10:00,257.13,257.17,257.01,257.05,11881.0,230.821,230.8569,230.7132,230.7491,11881.0
2018-07-16 13:15:00,257.03,257.12,257.01,257.05,41643.0,230.7312,230.812,230.7132,230.7491,41643.0
2018-07-16 13:20:00,257.04,257.07,256.74,256.74,11228.0,230.7402,230.7671,230.4709,230.4709,11228.0
2018-07-16 13:25:00,256.67,256.71,256.56,256.66,12646.0,230.408,230.4439,230.3093,230.3991,12646.0
2018-07-16 13:30:00,256.65,256.94,256.61,256.86,13751.0,230.3901,230.6504,230.3542,230.5786,13751.0
2018-07-16 13:35:00,256.85,256.96,256.8,256.96,10846.0,230.5696,230.6684,230.5247,230.6684,10846.0
2018-07-16 13:40:00,256.94,257.27,256.92,257.11,17444.0,230.6504,230.9466,230.6324,230.803,17444.0
2018-07-16 13:45:00,257.08,257.1,256.96,257.01,10042.0,230.7761,230.794,230.6684,230.7132,10042.0
2018-07-16 13:50:00,257.0,257.17,257.0,257.11,12555.0,230.7043,230.8569,230.7043,230.803,12555.0
2018-07-16 13:55:00,257.1,257.28,257.07,257.28,17099.0,230.794,230.9556,230.7671,230.9556,17099.0
2018-07-16 14:00:00,257.29,257.34,257.11,257.12,10352.0,230.9646,231.0095,230.803,230.812,10352.0
2018-07-16 14:05:00,257.11,257.55,257.11,257.55,23678.0,230.803,231.198,230.803,231.198,23678.0
2018-07-16 14:10:00,257.54,257.63,257.4,257.59,12915.0,231.189,231.2698,231.0633,231.2339,12915.0
2018-07-16 14:15:00,257.59,257.72,257.5,257.72,16707.0,231.2339,231.3506,231.1531,231.3506,16707.0
2018-07-16 14:20:00,257.73,257.79,257.57,257.75,23294.0,231.3596,231.4134,231.2159,231.3775,23294.0
2018-07-16 14:25:00,257.75,258.0,257.75,257.97,35950.0,231.3775,231.6019,231.3775,231.575,35950.0
2018-07-16 14:30:00,257.96,258.0,257.9,257.99,29002.0,231.566,231.6019,231.5122,231.593,29002.0
2018-07-16 14:35:00,257.99,258.0,257.87,257.99,41060.0,231.593,231.6019,231.4852,231.593,41060.0
2018-07-16 14:40:00,257.98,258.06,257.93,258.02,45242.0,231.584,231.6558,231.5391,231.6199,45242.0
2018-07-16 14:45:00,258.03,258.03,257.79,257.93,17793.0,231.6289,231.6289,231.4134,231.5391,17793.0
2018-07-16 14:50:00,257.95,258.08,257.91,257.91,21894.0,231.5571,231.6738,231.5212,231.5212,21894.0
2018-07-16 14:55:00,257.91,257.91,257.63,257.75,18481.0,231.5212,231.5212,231.2698,231.3775,18481.0
2018-07-16 15:00:00,257.76,257.77,257.6,257.73,24697.0,231.3865,231.3955,231.2429,231.3596,24697.0
2018-07-16 15:05:00,257.74,257.86,257.61,257.82,25296.0,231.3685,231.4763,231.2518,231.4404,25296.0
2018-07-16 15:10:00,257.82,258.05,257.82,257.95,30037.0,231.4404,231.6468,231.4404,231.5571,30037.0
2018-07-16 15:15:00,257.96,258.02,257.89,257.98,43919.0,231.566,231.6199,231.5032,231.584,43919.0
2018-07-16 15:20:00,257.97,258.0,257.71,257.8,35227.0,231.575,231.6019,231.3416,231.4224,35227.0
2018-07-16 15:25:00,257.79,257.91,257.76,257.86,33186.0,231.4134,231.5212,231.3865,231.4763,33186.0
2018-07-16 15:30:00,257.86,257.93,257.8,257.8,37454.0,231.4763,231.5391,231.4224,231.4224,37454.0
2018-07-16 15:35:00,257.78,257.86,257.59,257.8,46076.0,231.4045,231.4763,231.2339,231.4224,46076.0
2018-07-16 15:40:00,257.81,257.96,257.61,257.64,54215.0,231.4314,231.566,231.2518,231.2788,54215.0
2018-07-16 15:45:00,257.61,257.63,257.05,257.13,73926.0,231.2518,231.2698,230.7491,230.821,73926.0
2018-07-16 15:50:00,257.11,257.49,256.83,256.86,105724.0,230.803,231.1441,230.5517,230.5786,105724.0
2018-07-16 15:55:00,256.87,257.28,256.68,257.1,212942.0,230.5876,230.9556,230.417,230.794,212942.0
2018-07-17 09:30:00,251.95,252.52,249.8,250.11,383681.0,226.171,226.6826,224.241,224.5192,383681.0
2018-07-17 09:35:00,250.12,250.32,248.35,249.97,133025.0,224.5282,224.7077,222.9393,224.3936,133025.0
2018-07-17 09:40:00,250.0,250.13,249.03,249.78,117338.0,224.4205,224.5372,223.5497,224.223,117338.0
2018-07-17 09:45:00,249.74,249.74,247.8,248.29,169916.0,224.1871,224.1871,222.4456,222.8855,169916.0
2018-07-17 09:50:00,248.52,248.89,247.73,247.95,135332.0,223.0919,223.4241,222.3828,222.5802,135332.0
2018-07-17 09:55:00,247.86,247.92,246.26,246.69,162126.0,222.4994,222.5533,221.0632,221.4492,162126.0
2018-07-17 10:00:00,246.74,247.1,246.34,246.98,122257.0,221.494,221.8172,221.135,221.7095,122257.0
2018-07-17 10:05:00,246.91,248.53,246.7,248.23,168255.0,221.6467,223.1009,221.4581,222.8316,168255.0
2018-07-17 10:10:00,248.21,248.99,247.46,248.82,102548.0,222.8136,223.5138,222.1404,223.3612,102548.0
2018-07-17 10:15:00,248.89,249.63,248.72,249.62,160457.0,223.4241,224.0883,223.2715,224.0794,160457.0
2018-07-17 10:20:00,249.68,249.99,248.37,249.58,100254.0,224.1332,224.4115,222.9573,224.0435,100254.0
2018-07-17 10:25:00,249.52,249.6,249.0,249.02,159899.0,223.9896,224.0614,223.5228,223.5408,159899.0
2018-07-17 10:30:00,249.08,249.26,248.31,248.33,119051.0,223.5946,223.7562,222.9034,222.9214,119051.0
2018-07-17 10:35:00,248.34,248.76,247.9,248.16,71773.0,222.9303,223.3074,222.5354,222.7688,71773.0
2018-07-17 10:40:00,248.16,248.59,248.0,248.27,53913.0,222.7688,223.1548,222.6251,222.8675,53913.0
2018-07-17 10:45:00,248.26,248.6,248.08,248.28,104293.0,222.8585,223.1637,222.6969,222.8765,104293.0
2018-07-17 10:50:00,248.3,249.0,248.2,249.0,68595.0,222.8944,223.5228,222.8047,223.5228,68595.0
2018-07-17 10:55:00,248.94,249.65,248.73,249.21,62088.0,223.4689,224.1063,223.2804,223.7113,62088.0
2018-07-17 11:00:00,249.11,249.33,248.54,248.59,45694.0,223.6216,223.819,223.1099,223.1548,45694.0
2018-07-17 11:05:00,248.59,249.02,248.24,248.41,54068.0,223.1548,223.5408,222.8406,222.9932,54068.0
2018-07-17 11:10:00,248.5,248.5,247.98,248.29,58146.0,223.074,223.074,222.6072,222.8855,58146.0
2018-07-17 11:15:00,248.32,248.43,247.98,248.11,63410.0,222.9124,223.0111,222.6072,222.7239,63410.0
2018-07-17 11:20:00,248.11,248.4,248.03,248.22,51694.0,222.7239,222.9842,222.6521,222.8226,51694.0
2018-07-17 11:25:00,248.25,248.55,248.18,248.39,33155.0,222.8495,223.1189,222.7867,222.9752,33155.0
2018-07-17 11:30:00,248.41,248.95,248.32,248.88,53387.0,222.9932,223.4779,222.9124,223.4151,53387.0
2018-07-17 11:35:00,248.94,249.23,248.58,248.96,66869.0,223.4689,223.7293,223.1458,223.4869,66869.0
2018-07-17 11:40:00,248.95,249.74,248.95,249.7,66500.0,223.4779,224.1871,223.4779,224.1512,66500.0
2018-07-17 11:45:00,249.7,250.35,249.53,250.28,56561.0,224.1512,224.7347,223.9986,224.6718,56561.0
2018-07-17 11:50:00,250.23,250.85,250.14,250.14,71950.0,224.627,225.1835,224.5462,224.5462,71950.0
2018-07-17 11:55:00,250.09,250.22,249.69,249.84,40709.0,224.5013,224.618,224.1422,224.2769,40709.0
2018-07-17 12:00:00,249.78,250.31,249.65,250.31,39143.0,224.223,224.6988,224.1063,224.6988,39143.0
2018-07-17 12:05:00,250.39,250.78,250.35,250.58,57281.0,224.7706,225.1207,224.7347,224.9411,57281.0
2018-07-17 12:10:00,250.58,250.88,250.13,250.15,37246.0,224.9411,225.2104,224.5372,224.5551,37246.0
2018-07-17 12:15:00,250.12,250.41,250.03,250.35,82066.0,224.5282,224.7885,224.4474,224.7347,82066.0
2018-07-17 12:20:00,250.37,250.46,249.98,250.21,78493.0,224.7526,224.8334,224.4025,224.609,78493.0
2018-07-17 12:25:00,250.23,250.69,250.2,250.68,33402.0,224.627,225.0399,224.6,225.0309,33402.0
2018-07-17 12:30:00,250.72,250.98,250.46,250.96,49687.0,225.0668,225.3002,224.8334,225.2823,49687.0
2018-07-17 12:35:00,250.91,250.93,250.55,250.57,23810.0,225.2374,225.2553,224.9142,224.9322,23810.0
2018-07-17 12:40:00,250.54,250.55,249.77,249.93,50425.0,224.9052,224.9142,224.214,224.3577,50425.0
2018-07-17 12:45:00,249.96,249.99,249.52,249.69,59862.0,224.3846,224.4115,223.9896,224.1422,59862.0
2018-07-17 12:50:00,249.68,249.9,249.5,249.76,75933.0,224.1332,224.3307,223.9716,224.205,75933.0
2018-07-17 12:55:00,249.75,250.42,249.71,250.29,25709.0,224.1961,224.7975,224.1602,224.6808,25709.0
2018-07-17 13:00:00,250.25,250.44,250.19,250.41,21482.0,224.6449,224.8155,224.591,224.7885,21482.0
2018-07-17 13:05:00,250.43,250.78,250.4,250.65,22957.0,224.8065,225.1207,224.7796,225.004,22957.0
2018-07-17 13:10:00,250.63,250.93,250.56,250.92,28856.0,224.986,225.2553,224.9232,225.2464,28856.0
2018-07-17 13:15:00,250.92,250.99,250.54,250.7,18085.0,225.2464,225.3092,224.9052,225.0489,18085.0
2018-07-17 13:20:00,250.67,250.71,250.5,250.53,14938.0,225.0219,225.0578,224.8693,224.8963,14938.0
2018-07-17 13:25:00,250.53,250.9,250.46,250.65,25718.0,224.8963,225.2284,224.8334,225.004,25718.0
2018-07-17 13:30:00,250.63,250.63,250.26,250.27,25080.0,224.986,224.986,224.6539,224.6629,25080.0
2018-07-17 13:35:00,250.25,250.4,250.19,250.25,9812.0,224.6449,224.7796,224.591,224.6449,9812.0
2018-07-17 13:40:00,250.25,250.33,250.13,250.22,13766.0,224.6449,224.7167,224.5372,224.618,13766.0
2018-07-17 13:45:00,250.27,250.27,249.92,249.94,21205.0,224.6629,224.6629,224.3487,224.3666,21205.0
2018-07-17 13:50:00,249.95,250.24,249.78,250.18,22627.0,224.3756,224.6359,224.223,224.5821,22627.0
2018-07-17 13:55:00,250.15,250.5,250.15,250.4,20438.0,224.5551,224.8693,224.5551,224.7796,20438.0
2018-07-17 14:00:00,250.36,250.36,250.1,250.22,22143.0,224.7437,224.7437,224.5103,224.618,22143.0
2018-07-17 14:05:00,250.25,250.26,250.14,250.18,15139.0,224.6449,224.6539,224.5462,224.5821,15139.0
2018-07-17 14:10:00,250.16,250.21,250.01,250.03,19617.0,224.5641,224.609,224.4295,224.4474,19617.0
2018-07-17 14:15:00,250.03,250.04,249.75,250.02,29661.0,224.4474,224.4564,224.1961,224.4384,29661.0
2018-07-17 14:20:00,249.99,250.12,249.98,250.08,23803.0,224.4115,224.5282,224.4025,224.4923,23803.0
2018-07-17 14:25:00,250.06,250.29,250.03,250.11,26598.0,224.4744,224.6808,224.4474,224.5192,26598.0
2018-07-17 14:30:00,250.11,250.17,249.88,249.91,24918.0,224.5192,224.5731,224.3128,224.3397,24918.0
2018-07-17 14:35:00,249.92,249.94,249.64,249.67,29154.0,224.3487,224.3666,224.0973,224.1243,29154.0
2018-07-17 14:40:00,249.69,249.85,249.51,249.54,22188.0,224.1422,224.2858,223.9806,224.0076,22188.0
2018-07-17 14:45:00,249.51,249.58,249.16,249.23,53988.0,223.9806,224.0435,223.6664,223.7293,53988.0
2018-07-17 14:50:00,249.22,249.44,249.1,249.35,75361.0,223.7203,223.9178,223.6126,223.837,75361.0
2018-07-17 14:55:00,249.31,249.37,248.82,249.0,69944.0,223.8011,223.8549,223.3612,223.5228,69944.0
2018-07-17 15:00:00,249.0,249.16,248.9,249.13,50656.0,223.5228,223.6664,223.433,223.6395,50656.0
2018-07-17 15:05:00,249.14,249.29,249.12,249.27,22331.0,223.6485,223.7831,223.6305,223.7652,22331.0
2018-07-17 15:10:00,249.27,249.75,249.26,249.75,48215.0,223.7652,224.1961,223.7562,224.1961,48215.0
2018-07-17 15:15:00,249.7,249.95,249.7,249.95,32366.0,224.1512,224.3756,224.1512,224.3756,32366.0
2018-07-17 15:20:00,249.94,250.14,249.91,250.14,53240.0,224.3666,224.5462,224.3397,224.5462,53240.0
2018-07-17 15:25:00,250.15,250.54,250.15,250.3,59034.0,224.5551,224.9052,224.5551,224.6898,59034.0
2018-07-17 15:30:00,250.28,250.45,250.17,250.17,45177.0,224.6718,224.8244,224.5731,224.5731,45177.0
2018-07-17 15:35:00,250.2,250.59,250.18,250.52,49505.0,224.6,224.9501,224.5821,224.8873,49505.0
2018-07-17 15:40:00,250.55,250.55,249.89,249.98,53897.0,224.9142,224.9142,224.3217,224.4025,53897.0
2018-07-17 15:45:00,250.0,250.16,249.77,250.09,64650.0,224.4205,224.5641,224.214,224.5013,64650.0
2018-07-17 15:50:00,250.1,250.1,249.51,249.52,88991.0,224.5103,224.5103,223.9806,223.9896,88991.0
2018-07-17 15:55:00,249.52,250.35,249.51,250.34,212939.0,223.9896,224.7347,223.9806,224.7257,212939.0
2018-07-18 09:30:00,251.11,252.93,251.11,252.71,133841.0,225.4169,227.0507,225.4169,226.8532,133841.0
2018-07-18 09:35:00,252.72,252.81,251.15,251.31,81277.0,226.8622,226.943,225.4528,225.5965,81277.0
2018-07-18 09:40:00,251.34,251.99,250.44,251.97,46623.0,225.6234,226.2069,224.8155,226.1889,46623.0
2018-07-18 09:45:00,251.95,252.47,251.9,252.13,35945.0,226.171,226.6378,226.1261,226.3326,35945.0
2018-07-18 09:50:00,252.21,252.78,251.95,252.78,56634.0,226.4044,226.916,226.171,226.916,56634.0
2018-07-18 09:55:00,252.83,253.26,252.8,252.86,58166.0,226.9609,227.3469,226.934,226.9879,58166.0
2018-07-18 10:00:00,252.86,253.47,252.77,253.4,45634.0,226.9879,227.5354,226.9071,227.4726,45634.0
2018-07-18 10:05:00,253.39,253.76,252.98,253.73,36617.0,227.4636,227.7958,227.0956,227.7688,36617.0
2018-07-18 10:10:00,253.75,253.82,253.18,253.63,28344.0,227.7868,227.8496,227.2751,227.6791,28344.0
2018-07-18 10:15:00,253.59,253.94,253.14,253.5,28636.0,227.6432,227.9574,227.2392,227.5624,28636.0
2018-07-18 10:20:00,253.51,253.84,253.5,253.7,15402.0,227.5714,227.8676,227.5624,227.7419,15402.0
2018-07-18 10:25:00,253.81,254.06,253.72,253.82,20023.0,227.8407,228.0651,227.7599,227.8496,20023.0
2018-07-18 10:30:00,253.78,254.0,253.48,253.49,27039.0,227.8137,228.0112,227.5444,227.5534,27039.0
2018-07-18 10:35:00,253.44,253.95,253.44,253.91,22996.0,227.5085,227.9663,227.5085,227.9304,22996.0
2018-07-18 10:40:00,253.88,254.0,253.84,253.97,27434.0,227.9035,228.0112,227.8676,227.9843,27434.0
2018-07-18 10:45:00,253.98,254.81,253.9,254.81,49780.0,227.9933,228.7383,227.9214,228.7383,49780.0
2018-07-18 10:50:00,254.76,254.91,253.77,254.17,95102.0,228.6935,228.8281,227.8048,228.1638,95102.0
2018-07-18 10:55:00,254.1,254.57,254.05,254.56,22508.0,228.101,228.5229,228.0561,228.5139,22508.0
2018-07-18 11:00:00,254.53,254.74,254.39,254.72,15467.0,228.487,228.6755,228.3613,228.6575,15467.0
2018-07-18 11:05:00,254.76,255.14,254.69,255.14,56503.0,228.6935,229.0346,228.6306,229.0346,56503.0
2018-07-18 11:10:00,255.13,255.13,254.83,254.95,20575.0,229.0256,229.0256,228.7563,228.864,20575.0
2018-07-18 11:15:00,254.97,255.2,254.96,255.12,21303.0,228.882,229.0884,228.873,229.0166,21303.0
2018-07-18 11:20:00,255.13,255.49,255.0,255.46,49957.0,229.0256,229.3488,228.9089,229.3218,49957.0
2018-07-18 11:25:00,255.48,255.5,255.32,255.5,39030.0,229.3398,229.3577,229.1962,229.3577,39030.0
2018-07-18 11:30:00,255.5,255.87,255.45,255.71,47579.0,229.3577,229.6899,229.3129,229.5463,47579.0
2018-07-18 11:35:00,255.71,255.96,255.56,255.94,29368.0,229.5463,229.7707,229.4116,229.7527,29368.0
2018-07-18 11:40:00,255.91,255.98,255.74,255.8,35491.0,229.7258,229.7886,229.5732,229.627,35491.0
2018-07-18 11:45:00,255.81,256.08,255.81,256.02,24739.0,229.636,229.8784,229.636,229.8245,24739.0
2018-07-18 11:50:00,255.99,256.55,255.96,256.51,43750.0,229.7976,230.3003,229.7707,230.2644,43750.0
2018-07-18 11:55:00,256.52,256.61,256.09,256.09,37183.0,230.2734,230.3542,229.8874,229.8874,37183.0
2018-07-18 12:00:00,256.07,256.23,255.96,256.14,32053.0,229.8694,230.013,229.7707,229.9323,32053.0
2018-07-18 12:05:00,256.1,256.11,255.29,255.3,26012.0,229.8963,229.9053,229.1692,229.1782,26012.0
2018-07-18 12:10:00,255.35,255.53,255.22,255.29,22796.0,229.2231,229.3847,229.1064,229.1692,22796.0
2018-07-18 12:15:00,255.29,255.44,255.13,255.21,21573.0,229.1692,229.3039,229.0256,229.0974,21573.0
2018-07-18 12:20:00,255.22,255.36,255.18,255.25,15876.0,229.1064,229.2321,229.0705,229.1333,15876.0
2018-07-18 12:25:00,255.24,255.32,255.0,255.03,25285.0,229.1243,229.1962,228.9089,228.9358,25285.0
2018-07-18 12:30:00,255.01,255.05,254.69,255.0,18545.0,228.9179,228.9538,228.6306,228.9089,18545.0
2018-07-18 12:35:00,254.99,255.25,254.96,255.09,9803.0,228.8999,229.1333,228.873,228.9897,9803.0
2018-07-18 12:40:00,255.05,255.23,255.03,255.11,9865.0,228.9538,229.1154,228.9358,229.0076,9865.0
2018-07-18 12:45:00,255.1,255.29,254.97,255.29,8436.0,228.9987,229.1692,228.882,229.1692,8436.0
2018-07-18 12:50:00,255.29,255.37,255.12,255.23,11701.0,229.1692,229.241,229.0166,229.1154,11701.0
2018-07-18 12:55:00,255.23,255.28,255.12,255.26,11354.0,229.1154,229.1602,229.0166,229.1423,11354.0
2018-07-18 13:00:00,255.23,255.33,255.15,255.3,12805.0,229.1154,229.2051,229.0436,229.1782,12805.0
2018-07-18 13:05:00,255.29,255.29,254.93,254.95,13400.0,229.1692,229.1692,228.8461,228.864,13400.0
2018-07-18 13:10:00,254.99,255.03,254.79,254.79,15611.0,228.8999,228.9358,228.7204,228.7204,15611.0
2018-07-18 13:15:00,254.77,254.91,254.71,254.8,13956.0,228.7024,228.8281,228.6486,228.7294,13956.0
2018-07-18 13:20:00,254.8,254.91,254.73,254.89,17287.0,228.7294,228.8281,228.6665,228.8102,17287.0
2018-07-18 13:25:00,254.88,255.02,254.82,255.0,20888.0,228.8012,228.9269,228.7473,228.9089,20888.0
2018-07-18 13:30:00,254.99,255.06,254.89,255.05,28513.0,228.8999,228.9628,228.8102,228.9538,28513.0
2018-07-18 13:35:00,255.02,255.21,254.85,255.07,27721.0,228.9269,229.0974,228.7742,228.9717,27721.0
2018-07-18 13:40:00,255.07,255.09,254.69,254.69,13541.0,228.9717,228.9897,228.6306,228.6306,13541.0
2018-07-18 13:45:00,254.72,254.96,254.71,254.96,17031.0,228.6575,228.873,228.6486,228.873,17031.0
2018-07-18 13:50:00,254.95,255.02,254.9,254.95,12248.0,228.864,228.9269,228.8191,228.864,12248.0
2018-07-18 13:55:00,254.97,255.31,254.92,255.27,22037.0,228.882,229.1872,228.8371,229.1513,22037.0
2018-07-18 14:00:00,255.24,255.35,255.18,255.27,13911.0,229.1243,229.2231,229.0705,229.1513,13911.0
2018-07-18 14:05:00,255.29,255.5,255.27,255.49,20923.0,229.1692,229.3577,229.1513,229.3488,20923.0
2018-07-18 14:10:00,255.48,255.48,255.29,255.37,20526.0,229.3398,229.3398,229.1692,229.241,20526.0
2018-07-18 14:15:00,255.35,255.5,255.3,255.31,18286.0,229.2231,229.3577,229.1782,229.1872,18286.0
2018-07-18 14:20:00,255.26,255.52,255.12,255.44,17330.0,229.1423,229.3757,229.0166,229.3039,17330.0
2018-07-18 14:25:00,255.49,255.52,255.4,255.46,18349.0,229.3488,229.3757,229.268,229.3218,18349.0
2018-07-18 14:30:00,255.48,255.49,255.34,255.36,11080.0,229.3398,229.3488,229.2141,229.2321,11080.0
2018-07-18 14:35:00,255.35,255.55,255.34,255.53,12386.0,229.2231,229.4026,229.2141,229.3847,12386.0
2018-07-18 14:40:00,255.52,255.72,255.46,255.7,17597.0,229.3757,229.5552,229.3218,229.5373,17597.0
2018-07-18 14:45:00,255.68,255.88,255.62,255.88,13737.0,229.5193,229.6989,229.4655,229.6989,13737.0
2018-07-18 14:50:00,255.87,255.88,255.59,255.63,21520.0,229.6899,229.6989,229.4385,229.4744,21520.0
2018-07-18 14:55:00,255.65,255.74,255.62,255.71,22247.0,229.4924,229.5732,229.4655,229.5463,22247.0
2018-07-18 15:00:00,255.72,255.73,255.6,255.7,22281.0,229.5552,229.5642,229.4475,229.5373,22281.0
2018-07-18 15:05:00,255.7,255.84,255.7,255.83,15044.0,229.5373,229.663,229.5373,229.654,15044.0
2018-07-18 15:10:00,255.84,255.87,255.49,255.54,14380.0,229.663,229.6899,229.3488,229.3936,14380.0
2018-07-18 15:15:00,255.53,255.62,255.5,255.59,17004.0,229.3847,229.4655,229.3577,229.4385,17004.0
2018-07-18 15:20:00,255.59,255.76,255.59,255.7,19503.0,229.4385,229.5911,229.4385,229.5373,19503.0
2018-07-18 15:25:00,255.71,255.8,255.7,255.78,23955.0,229.5463,229.627,229.5373,229.6091,23955.0
2018-07-18 15:30:00,255.78,255.8,255.67,255.67,30798.0,229.6091,229.627,229.5103,229.5103,30798.0
2018-07-18 15:35:00,255.69,255.71,255.61,255.64,28907.0,229.5283,229.5463,229.4565,229.4834,28907.0
2018-07-18 15:40:00,255.62,255.62,255.41,255.56,25205.0,229.4655,229.4655,229.2769,229.4116,25205.0
2018-07-18 15:45:00,255.55,255.65,255.44,255.51,42935.0,229.4026,229.4924,229.3039,229.3667,42935.0
2018-07-18 15:50:00,255.49,255.55,255.3,255.39,45253.0,229.3488,229.4026,229.1782,229.259,45253.0
2018-07-18 15:55:00,255.39,255.46,255.27,255.43,105382.0,229.259,229.3218,229.1513,229.2949,105382.0
2018-07-19 09:30:00,255.32,256.5,254.69,254.91,63704.0,229.1962,230.2554,228.6306,228.8281,63704.0
2018-07-19 09:35:00,254.9,254.9,253.39,253.75,101242.0,228.8191,228.8191,227.4636,227.7868,101242.0
2018-07-19 09:40:00,253.63,253.65,252.79,253.01,25368.0,227.6791,227.697,226.925,227.1225,25368.0
2018-07-19 09:45:00,252.99,254.02,252.74,253.81,29877.0,227.1046,228.0292,226.8801,227.8407,29877.0
2018-07-19 09:50:00,253.58,253.68,252.99,253.55,35755.0,227.6342,227.724,227.1046,227.6073,35755.0
2018-07-19 09:55:00,253.59,253.65,253.01,253.32,17911.0,227.6432,227.697,227.1225,227.4008,17911.0
2018-07-19 10:00:00,253.27,253.42,253.04,253.08,14877.0,227.3559,227.4906,227.1494,227.1853,14877.0
2018-07-19 10:05:00,253.05,253.17,253.0,253.0,10333.0,227.1584,227.2661,227.1135,227.1135,10333.0
2018-07-19 10:10:00,253.03,253.29,252.92,253.1,26816.0,227.1405,227.3739,227.0417,227.2033,26816.0
2018-07-19 10:15:00,253.09,253.5,253.01,253.22,17699.0,227.1943,227.5624,227.1225,227.311,17699.0
2018-07-19 10:20:00,253.17,253.17,252.5,252.6,11721.0,227.2661,227.2661,226.6647,226.7545,11721.0
2018-07-19 10:25:00,252.72,252.72,252.44,252.53,22501.0,226.8622,226.8622,226.6108,226.6916,22501.0
2018-07-19 10:30:00,252.56,252.57,252.26,252.31,34976.0,226.7186,226.7275,226.4493,226.4941,34976.0
2018-07-19 10:35:00,252.36,252.58,252.3,252.54,20859.0,226.539,226.7365,226.4852,226.7006,20859.0
2018-07-19 10:40:00,252.55,252.71,252.36,252.36,31974.0,226.7096,226.8532,226.539,226.539,31974.0
2018-07-19 10:45:00,252.38,252.55,252.29,252.3,16901.0,226.557,226.7096,226.4762,226.4852,16901.0
2018-07-19 10:50:00,252.29,252.58,252.21,252.46,30337.0,226.4762,226.7365,226.4044,226.6288,30337.0
2018-07-19 10:55:00,252.43,252.46,252.22,252.3,13043.0,226.6019,226.6288,226.4133,226.4852,13043.0
2018-07-19 11:00:00,252.27,252.5,252.26,252.3,11316.0,226.4582,226.6647,226.4493,226.4852,11316.0
2018-07-19 11:05:00,252.29,252.54,252.25,252.5,11559.0,226.4762,226.7006,226.4403,226.6647,11559.0
2018-07-19 11:10:00,252.5,252.59,252.45,252.59,13469.0,226.6647,226.7455,226.6198,226.7455,13469.0
2018-07-19 11:15:00,252.6,252.73,252.44,252.45,63668.0,226.7545,226.8712,226.6108,226.6198,63668.0
2018-07-19 11:20:00,252.46,252.69,252.43,252.69,14360.0,226.6288,226.8353,226.6019,226.8353,14360.0
2018-07-19 11:25:00,252.67,252.77,252.36,252.42,12241.0,226.8173,226.9071,226.539,226.5929,12241.0
2018-07-19 11:30:00,252.43,252.53,252.31,252.44,11238.0,226.6019,226.6916,226.4941,226.6108,11238.0
2018-07-19 11:35:00,252.43,252.7,252.43,252.59,10842.0,226.6019,226.8442,226.6019,226.7455,10842.0
2018-07-19 11:40:00,252.61,252.98,252.55,252.95,22168.0,226.7634,227.0956,226.7096,227.0687,22168.0
2018-07-19 11:45:00,252.92,253.28,252.75,252.98,35535.0,227.0417,227.3649,226.8891,227.0956,35535.0
2018-07-19 11:50:00,252.98,253.04,252.63,252.67,11206.0,227.0956,227.1494,226.7814,226.8173,11206.0
2018-07-19 11:55:00,252.71,252.75,252.6,252.63,17276.0,226.8532,226.8891,226.7545,226.7814,17276.0
2018-07-19 12:00:00,252.66,252.82,252.38,252.76,21146.0,226.8083,226.952,226.557,226.8981,21146.0
2018-07-19 12:05:00,252.77,252.77,252.59,252.59,9522.0,226.9071,226.9071,226.7455,226.7455,9522.0
2018-07-19 12:10:00,252.59,252.61,252.35,252.35,7718.0,226.7455,226.7634,226.53,226.53,7718.0
2018-07-19 12:15:00,252.36,252.49,252.3,252.36,9760.0,226.539,226.6557,226.4852,226.539,9760.0
2018-07-19 12:20:00,252.39,252.44,252.3,252.33,5099.0,226.5659,226.6108,226.4852,226.5121,5099.0
2018-07-19 12:25:00,252.34,252.38,252.25,252.29,5156.0,226.5211,226.557,226.4403,226.4762,5156.0
2018-07-19 12:30:00,252.3,252.36,252.29,252.31,6826.0,226.4852,226.539,226.4762,226.4941,6826.0
2018-07-19 12:35:00,252.33,252.38,252.2,252.37,6148.0,226.5121,226.557,226.3954,226.548,6148.0
2018-07-19 12:40:00,252.35,252.42,252.25,252.42,9864.0,226.53,226.5929,226.4403,226.5929,9864.0
2018-07-19 12:45:00,252.39,252.46,252.25,252.46,4200.0,226.5659,226.6288,226.4403,226.6288,4200.0
2018-07-19 12:50:00,252.46,252.75,252.46,252.68,7245.0,226.6288,226.8891,226.6288,226.8263,7245.0
2018-07-19 12:55:00,252.67,252.83,252.63,252.82,6737.0,226.8173,226.9609,226.7814,226.952,6737.0
2018-07-19 13:00:00,252.81,253.27,252.52,252.72,17996.0,226.943,227.3559,226.6826,226.8622,17996.0
2018-07-19 13:05:00,252.71,252.82,252.63,252.67,4314.0,226.8532,226.952,226.7814,226.8173,4314.0
2018-07-19 13:10:00,252.62,252.62,252.4,252.4,4642.0,226.7724,226.7724,226.5749,226.5749,4642.0
2018-07-19 13:15:00,252.39,252.49,252.39,252.46,4159.0,226.5659,226.6557,226.5659,226.6288,4159.0
2018-07-19 13:20:00,252.47,252.57,252.38,252.51,5127.0,226.6378,226.7275,226.557,226.6737,5127.0
2018-07-19 13:25:00,252.5,252.5,252.21,252.24,12882.0,226.6647,226.6647,226.4044,226.4313,12882.0
2018-07-19 13:30:00,252.24,252.26,252.0,252.05,11385.0,226.4313,226.4493,226.2159,226.2607,11385.0
2018-07-19 13:35:00,252.06,252.34,252.06,252.25,8235.0,226.2697,226.5211,226.2697,226.4403,8235.0
2018-07-19 13:40:00,252.25,252.29,252.11,252.14,6285.0,226.4403,226.4762,226.3146,226.3415,6285.0
2018-07-19 13:45:00,252.09,252.12,251.86,251.96,11235.0,226.2966,226.3236,226.0902,226.1799,11235.0
2018-07-19 13:50:00,251.92,252.05,251.85,252.04,6883.0,226.144,226.2607,226.0812,226.2518,6883.0
2018-07-19 13:55:00,252.05,252.07,251.88,252.07,6994.0,226.2607,226.2787,226.1081,226.2787,6994.0
2018-07-19 14:00:00,252.09,252.4,252.09,252.33,7417.0,226.2966,226.5749,226.2966,226.5121,7417.0
2018-07-19 14:05:00,252.34,252.65,252.34,252.64,9290.0,226.5211,226.7993,226.5211,226.7904,9290.0
2018-07-19 14:10:00,252.64,252.77,252.62,252.68,8595.0,226.7904,226.9071,226.7724,226.8263,8595.0
2018-07-19 14:15:00,252.66,252.99,252.65,252.98,8734.0,226.8083,227.1046,226.7993,227.0956,8734.0
2018-07-19 14:20:00,252.99,253.05,252.93,252.99,13967.0,227.1046,227.1584,227.0507,227.1046,13967.0
2018-07-19 14:25:00,252.99,253.19,252.99,253.1,12051.0,227.1046,227.2841,227.1046,227.2033,12051.0
2018-07-19 14:30:00,253.09,253.09,252.94,252.97,5630.0,227.1943,227.1943,227.0597,227.0866,5630.0
2018-07-19 14:35:00,252.97,252.97,252.8,252.83,7052.0,227.0866,227.0866,226.934,226.9609,7052.0
2018-07-19 14:40:00,252.82,253.05,252.8,253.0,5206.0,226.952,227.1584,226.934,227.1135,5206.0
2018-07-19 14:45:00,253.0,253.08,252.93,252.93,4648.0,227.1135,227.1853,227.0507,227.0507,4648.0
2018-07-19 14:50:00,252.92,253.01,252.79,252.93,9153.0,227.0417,227.1225,226.925,227.0507,9153.0
2018-07-19 14:55:00,252.91,253.0,252.89,252.93,7370.0,227.0327,227.1135,227.0148,227.0507,7370.0
2018-07-19 15:00:00,252.95,253.23,252.95,253.23,11181.0,227.0687,227.32,227.0687,227.32,11181.0
2018-07-19 15:05:00,253.24,253.43,253.21,253.37,10050.0,227.329,227.4995,227.302,227.4457,10050.0
2018-07-19 15:10:00,253.34,253.36,253.13,253.16,15148.0,227.4187,227.4367,227.2302,227.2572,15148.0
2018-07-19 15:15:00,253.18,253.23,253.07,253.2,23065.0,227.2751,227.32,227.1764,227.2931,23065.0
2018-07-19 15:20:00,253.22,253.3,253.19,253.28,7555.0,227.311,227.3828,227.2841,227.3649,7555.0
2018-07-19 15:25:00,253.29,253.51,253.27,253.48,19870.0,227.3739,227.5714,227.3559,227.5444,19870.0
2018-07-19 15:30:00,253.47,253.49,253.28,253.3,21248.0,227.5354,227.5534,227.3649,227.3828,21248.0
2018-07-19 15:35:00,253.3,253.35,253.21,253.24,24644.0,227.3828,227.4277,227.302,227.329,24644.0
2018-07-19 15:40:00,253.22,253.31,253.11,253.28,23611.0,227.311,227.3918,227.2123,227.3649,23611.0
2018-07-19 15:45:00,253.27,253.29,252.93,252.93,23357.0,227.3559,227.3739,227.0507,227.0507,23357.0
2018-07-19 15:50:00,252.97,253.33,252.8,253.32,38238.0,227.0866,227.4098,226.934,227.4008,38238.0
2018-07-19 15:55:00,253.3,253.3,252.67,252.95,161268.0,227.3828,227.3828,226.8173,227.0687,161268.0
2018-07-20 09:30:00,251.17,252.42,251.17,252.09,179757.0,225.4708,226.5929,225.4708,226.2966,179757.0
2018-07-20 09:35:00,252.2,252.33,251.51,252.24,19186.0,226.3954,226.5121,225.776,226.4313,19186.0
2018-07-20 09:40:00,252.34,252.47,251.78,252.37,22740.0,226.5211,226.6378,226.0184,226.548,22740.0
2018-07-20 09:45:00,252.33,252.52,252.2,252.39,11098.0,226.5121,226.6826,226.3954,226.5659,11098.0
2018-07-20 09:50:00,252.54,252.63,252.17,252.62,15480.0,226.7006,226.7814,226.3685,226.7724,15480.0
2018-07-20 09:55:00,252.66,253.11,252.65,252.91,38330.0,226.8083,227.2123,226.7993,227.0327,38330.0
2018-07-20 10:00:00,252.95,253.28,252.89,252.91,20668.0,227.0687,227.3649,227.0148,227.0327,20668.0
2018-07-20 10:05:00,252.91,253.35,252.77,253.28,25582.0,227.0327,227.4277,226.9071,227.3649,25582.0
2018-07-20 10:10:00,253.24,253.24,252.76,252.76,11134.0,227.329,227.329,226.8981,226.8981,11134.0
2018-07-20 10:15:00,252.72,252.82,252.37,252.37,22661.0,226.8622,226.952,226.548,226.548,22661.0
2018-07-20 10:20:00,252.41,252.77,252.4,252.53,14005.0,226.5839,226.9071,226.5749,226.6916,14005.0
2018-07-20 10:25:00,252.54,252.97,252.54,252.88,15373.0,226.7006,227.0866,226.7006,227.0058,15373.0
2018-07-20 10:30:00,252.96,253.16,252.86,252.99,14226.0,227.0776,227.2572,226.9879,227.1046,14226.0
2018-07-20 10:35:00,252.98,253.22,252.86,253.15,9848.0,227.0956,227.311,226.9879,227.2482,9848.0
2018-07-20 10:40:00,253.21,253.21,252.75,252.99,13646.0,227.302,227.302,226.8891,227.1046,13646.0
2018-07-20 10:45:00,253.12,253.12,252.49,252.65,17943.0,227.2213,227.2213,226.6557,226.7993,17943.0
2018-07-20 10:50:00,252.72,252.79,252.51,252.73,10499.0,226.8622,226.925,226.6737,226.8712,10499.0
2018-07-20 10:55:00,252.77,252.89,252.66,252.75,11888.0,226.9071,227.0148,226.8083,226.8891,11888.0
2018-07-20 11:00:00,252.75,252.98,252.63,252.98,10476.0,226.8891,227.0956,226.7814,227.0956,10476.0
2018-07-20 11:05:00,252.91,252.99,252.56,252.78,10376.0,227.0327,227.1046,226.7186,226.916,10376.0
2018-07-20 11:10:00,252.81,252.91,252.76,252.91,11815.0,226.943,227.0327,226.8981,227.0327,11815.0
2018-07-20 11:15:00,252.91,252.92,252.68,252.82,12824.0,227.0327,227.0417,226.8263,226.952,12824.0
2018-07-20 11:20:00,252.77,252.86,252.64,252.64,9889.0,226.9071,226.9879,226.7904,226.7904,9889.0
2018-07-20 11:25:00,252.69,253.12,252.63,253.01,18712.0,226.8353,227.2213,226.7814,227.1225,18712.0
2018-07-20 11:30:00,253.02,253.1,252.95,252.99,10419.0,227.1315,227.2033,227.0687,227.1046,10419.0
2018-07-20 11:35:00,252.95,253.26,252.81,253.1,22310.0,227.0687,227.3469,226.943,227.2033,22310.0
2018-07-20 11:40:00,253.12,253.28,253.09,253.09,8080.0,227.2213,227.3649,227.1943,227.1943,8080.0
2018-07-20 11:45:00,253.18,253.39,253.1,253.38,11094.0,227.2751,227.4636,227.2033,227.4547,11094.0
2018-07-20 11:50:00,253.41,253.55,253.26,253.34,9931.0,227.4816,227.6073,227.3469,227.4187,9931.0
2018-07-20 11:55:00,253.31,253.34,252.97,252.99,6690.0,227.3918,227.4187,227.0866,227.1046,6690.0
2018-07-20 12:00:00,253.01,253.11,252.95,252.96,9806.0,227.1225,227.2123,227.0687,227.0776,9806.0
2018-07-20 12:05:00,252.91,253.06,252.89,252.97,8835.0,227.0327,227.1674,227.0148,227.0866,8835.0
2018-07-20 12:10:00,252.97,253.01,252.85,252.93,7813.0,227.0866,227.1225,226.9789,227.0507,7813.0
2018-07-20 12:15:00,252.93,252.95,252.76,252.86,12902.0,227.0507,227.0687,226.8981,226.9879,12902.0
2018-07-20 12:20:00,252.91,252.98,252.82,252.91,8611.0,227.0327,227.0956,226.952,227.0327,8611.0
2018-07-20 12:25:00,252.94,253.0,252.67,252.81,12815.0,227.0597,227.1135,226.8173,226.943,12815.0
2018-07-20 12:30:00,252.74,252.75,252.58,252.67,7571.0,226.8801,226.8891,226.7365,226.8173,7571.0
2018-07-20 12:35:00,252.68,252.84,252.63,252.75,15130.0,226.8263,226.9699,226.7814,226.8891,15130.0
2018-07-20 12:40:00,252.77,252.89,252.62,252.66,17936.0,226.9071,227.0148,226.7724,226.8083,17936.0
2018-07-20 12:45:00,252.65,252.72,252.56,252.57,17530.0,226.7993,226.8622,226.7186,226.7275,17530.0
2018-07-20 12:50:00,252.57,252.66,252.49,252.61,8245.0,226.7275,226.8083,226.6557,226.7634,8245.0
2018-07-20 12:55:00,252.57,252.75,252.56,252.68,10262.0,226.7275,226.8891,226.7186,226.8263,10262.0
2018-07-20 13:00:00,252.68,252.82,252.67,252.77,6239.0,226.8263,226.952,226.8173,226.9071,6239.0
2018-07-20 13:05:00,252.72,252.78,252.65,252.65,7413.0,226.8622,226.916,226.7993,226.7993,7413.0
2018-07-20 13:10:00,252.68,252.87,252.68,252.85,6586.0,226.8263,226.9968,226.8263,226.9789,6586.0
2018-07-20 13:15:00,252.79,252.79,252.7,252.75,5697.0,226.925,226.925,226.8442,226.8891,5697.0
2018-07-20 13:20:00,252.78,252.8,252.56,252.66,9010.0,226.916,226.934,226.7186,226.8083,9010.0
2018-07-20 13:25:00,252.69,252.69,252.45,252.45,10500.0,226.8353,226.8353,226.6198,226.6198,10500.0
2018-07-20 13:30:00,252.42,252.58,252.37,252.58,4509.0,226.5929,226.7365,226.548,226.7365,4509.0
2018-07-20 13:35:00,252.64,252.9,252.61,252.85,14738.0,226.7904,227.0238,226.7634,226.9789,14738.0
2018-07-20 13:40:00,252.83,252.89,252.77,252.82,8693.0,226.9609,227.0148,226.9071,226.952,8693.0
2018-07-20 13:45:00,252.77,252.78,252.48,252.55,12288.0,226.9071,226.916,226.6467,226.7096,12288.0
2018-07-20 13:50:00,252.57,252.62,252.52,252.58,2400.0,226.7275,226.7724,226.6826,226.7365,2400.0
2018-07-20 13:55:00,252.59,252.91,252.59,252.85,13725.0,226.7455,227.0327,226.7455,226.9789,13725.0
2018-07-20 14:00:00,252.86,252.96,252.81,252.88,11297.0,226.9879,227.0776,226.943,227.0058,11297.0
2018-07-20 14:05:00,252.87,252.98,252.68,252.7,7681.0,226.9968,227.0956,226.8263,226.8442,7681.0
2018-07-20 14:10:00,252.67,252.89,252.58,252.81,9171.0,226.8173,227.0148,226.7365,226.943,9171.0
2018-07-20 14:15:00,252.78,252.91,252.75,252.8,6110.0,226.916,227.0327,226.8891,226.934,6110.0
2018-07-20 14:20:00,252.79,252.81,252.64,252.69,11534.0,226.925,226.943,226.7904,226.8353,11534.0
2018-07-20 14:25:00,252.7,252.84,252.67,252.73,11039.0,226.8442,226.9699,226.8173,226.8712,11039.0
2018-07-20 14:30:00,252.74,252.8,252.57,252.57,9130.0,226.8801,226.934,226.7275,226.7275,9130.0
2018-07-20 14:35:00,252.6,252.66,252.54,252.63,16485.0,226.7545,226.8083,226.7006,226.7814,16485.0
2018-07-20 14:40:00,252.65,252.8,252.61,252.8,8711.0,226.7993,226.934,226.7634,226.934,8711.0
2018-07-20 14:45:00,252.81,252.99,252.79,252.96,4869.0,226.943,227.1046,226.925,227.0776,4869.0
2018-07-20 14:50:00,253.0,253.0,252.77,252.78,7945.0,227.1135,227.1135,226.9071,226.916,7945.0
2018-07-20 14:55:00,252.74,252.89,252.73,252.89,6673.0,226.8801,227.0148,226.8712,227.0148,6673.0
2018-07-20 15:00:00,252.87,252.89,252.77,252.8,7990.0,226.9968,227.0148,226.9071,226.934,7990.0
2018-07-20 15:05:00,252.79,252.92,252.77,252.89,6639.0,226.925,227.0417,226.9071,227.0148,6639.0
2018-07-20 15:10:00,252.85,252.88,252.71,252.76,11412.0,226.9789,227.0058,226.8532,226.8981,11412.0
2018-07-20 15:15:00,252.74,252.83,252.4,252.55,14892.0,226.8801,226.9609,226.5749,226.7096,14892.0
2018-07-20 15:20:00,252.54,252.8,252.48,252.67,23484.0,226.7006,226.934,226.6467,226.8173,23484.0
2018-07-20 15:25:00,252.67,252.82,252.63,252.79,17675.0,226.8173,226.952,226.7814,226.925,17675.0
2018-07-20 15:30:00,252.79,252.86,252.74,252.83,18873.0,226.925,226.9879,226.8801,226.9609,18873.0
2018-07-20 15:35:00,252.81,252.94,252.79,252.91,23521.0,226.943,227.0597,226.925,227.0327,23521.0
2018-07-20 15:40:00,252.91,253.16,252.9,253.08,20570.0,227.0327,227.2572,227.0238,227.1853,20570.0
2018-07-20 15:45:00,253.1,253.12,252.92,252.92,31918.0,227.2033,227.2213,227.0417,227.0417,31918.0
2018-07-20 15:50:00,252.89,252.98,252.6,252.73,29513.0,227.0148,227.0956,226.7545,226.8712,29513.0
2018-07-20 15:55:00,252.72,252.93,252.65,252.72,111414.0,226.8622,227.0507,226.7993,226.8622,111414.0
2018-07-23 09:30:00,252.91,254.01,252.91,253.6,48335.0,227.0327,228.0202,227.0327,227.6521,48335.0
2018-07-23 09:35:00,253.41,253.69,253.25,253.34,10888.0,227.4816,227.7329,227.338,227.4187,10888.0
2018-07-23 09:40:00,253.34,254.34,253.34,253.44,32801.0,227.4187,228.3164,227.4187,227.5085,32801.0
2018-07-23 09:45:00,253.42,254.54,253.42,254.54,26178.0,227.4906,228.496,227.4906,228.496,26178.0
2018-07-23 09:50:00,254.51,254.61,254.32,254.32,17236.0,228.469,228.5588,228.2985,228.2985,17236.0
2018-07-23 09:55:00,254.34,254.49,254.25,254.27,6450.0,228.3164,228.4511,228.2356,228.2536,6450.0
2018-07-23 10:00:00,254.29,254.82,254.29,254.82,19159.0,228.2715,228.7473,228.2715,228.7473,19159.0
2018-07-23 10:05:00,254.8,254.88,254.71,254.76,8516.0,228.7294,228.8012,228.6486,228.6935,8516.0
2018-07-23 10:10:00,254.75,255.23,254.6,255.1,23657.0,228.6845,229.1154,228.5498,228.9987,23657.0
2018-07-23 10:15:00,255.11,255.11,254.73,255.02,10652.0,229.0076,229.0076,228.6665,228.9269,10652.0
2018-07-23 10:20:00,254.98,254.98,254.39,254.66,13306.0,228.8909,228.8909,228.3613,228.6037,13306.0
2018-07-23 10:25:00,254.69,254.72,254.49,254.62,9557.0,228.6306,228.6575,228.4511,228.5678,9557.0
2018-07-23 10:30:00,254.63,254.65,254.39,254.5,19962.0,228.5768,228.5947,228.3613,228.4601,19962.0
2018-07-23 10:35:00,254.51,254.51,254.19,254.32,7209.0,228.469,228.469,228.1818,228.2985,7209.0
2018-07-23 10:40:00,254.36,254.46,254.31,254.39,5064.0,228.3344,228.4242,228.2895,228.3613,5064.0
2018-07-23 10:45:00,254.45,254.51,254.4,254.42,8180.0,228.4152,228.469,228.3703,228.3882,8180.0
2018-07-23 10:50:00,254.47,254.5,254.31,254.38,8056.0,228.4331,228.4601,228.2895,228.3523,8056.0
2018-07-23 10:55:00,254.31,254.4,254.27,254.28,8322.0,228.2895,228.3703,228.2536,228.2626,8322.0
2018-07-23 11:00:00,254.19,254.34,254.08,254.08,7501.0,228.1818,228.3164,228.083,228.083,7501.0
2018-07-23 11:05:00,254.0,254.18,253.91,253.94,9535.0,228.0112,228.1728,227.9304,227.9574,9535.0
2018-07-23 11:10:00,254.01,254.4,254.01,254.24,11134.0,228.0202,228.3703,228.0202,228.2267,11134.0
2018-07-23 11:15:00,254.19,254.4,254.15,254.22,9154.0,228.1818,228.3703,228.1459,228.2087,9154.0
2018-07-23 11:20:00,254.19,254.27,254.09,254.18,9270.0,228.1818,228.2536,228.092,228.1728,9270.0
2018-07-23 11:25:00,254.13,254.32,253.88,254.02,32138.0,228.1279,228.2985,227.9035,228.0292,32138.0
2018-07-23 11:30:00,254.02,254.24,253.99,254.16,12634.0,228.0292,228.2267,228.0022,228.1548,12634.0
2018-07-23 11:35:00,254.11,254.11,253.82,253.9,7661.0,228.11,228.11,227.8496,227.9214,7661.0
2018-07-23 11:40:00,253.9,254.01,253.71,253.75,6298.0,227.9214,228.0202,227.7509,227.7868,6298.0
2018-07-23 11:45:00,253.75,253.94,253.62,253.7,14602.0,227.7868,227.9574,227.6701,227.7419,14602.0
2018-07-23 11:50:00,253.63,253.74,253.48,253.56,11985.0,227.6791,227.7778,227.5444,227.6162,11985.0
2018-07-23 11:55:00,253.55,253.57,253.3,253.48,5549.0,227.6073,227.6252,227.3828,227.5444,5549.0
2018-07-23 12:00:00,253.47,253.64,253.44,253.54,6358.0,227.5354,227.6881,227.5085,227.5983,6358.0
2018-07-23 12:05:00,253.57,253.58,253.49,253.55,6501.0,227.6252,227.6342,227.5534,227.6073,6501.0
2018-07-23 12:10:00,253.6,253.67,253.48,253.49,12345.0,227.6521,227.715,227.5444,227.5534,12345.0
2018-07-23 12:15:00,253.48,253.63,253.47,253.61,12144.0,227.5444,227.6791,227.5354,227.6611,12144.0
2018-07-23 12:20:00,253.62,253.86,253.62,253.73,7101.0,227.6701,227.8855,227.6701,227.7688,7101.0
2018-07-23 12:25:00,253.77,253.8,253.64,253.64,6277.0,227.8048,227.8317,227.6881,227.6881,6277.0
2018-07-23 12:30:00,253.7,253.7,253.54,253.67,5153.0,227.7419,227.7419,227.5983,227.715,5153.0
2018-07-23 12:35:00,253.67,253.72,253.58,253.64,7890.0,227.715,227.7599,227.6342,227.6881,7890.0
2018-07-23 12:40:00,253.64,253.74,253.55,253.55,6520.0,227.6881,227.7778,227.6073,227.6073,6520.0
2018-07-23 12:45:00,253.53,253.59,253.5,253.5,6201.0,227.5893,227.6432,227.5624,227.5624,6201.0
2018-07-23 12:50:00,253.5,253.59,253.49,253.59,6832.0,227.5624,227.6432,227.5534,227.6432,6832.0
2018-07-23 12:55:00,253.58,253.69,253.56,253.64,7473.0,227.6342,227.7329,227.6162,227.6881,7473.0
2018-07-23 13:00:00,253.63,253.64,253.36,253.36,9571.0,227.6791,227.6881,227.4367,227.4367,9571.0
2018-07-23 13:05:00,253.34,253.36,253.24,253.24,9302.0,227.4187,227.4367,227.329,227.329,9302.0
2018-07-23 13:10:00,253.28,253.37,253.24,253.28,6709.0,227.3649,227.4457,227.329,227.3649,6709.0
2018-07-23 13:15:00,253.31,253.33,253.15,253.17,6594.0,227.3918,227.4098,227.2482,227.2661,6594.0
2018-07-23 13:20:00,253.18,253.18,252.94,252.95,15313.0,227.2751,227.2751,227.0597,227.0687,15313.0
2018-07-23 13:25:00,252.97,253.06,252.94,252.96,8632.0,227.0866,227.1674,227.0597,227.0776,8632.0
2018-07-23 13:30:00,252.98,253.16,252.98,253.16,7769.0,227.0956,227.2572,227.0956,227.2572,7769.0
2018-07-23 13:35:00,253.2,253.23,253.03,253.07,13914.0,227.2931,227.32,227.1405,227.1764,13914.0
2018-07-23 13:40:00,253.04,253.05,252.95,252.95,5213.0,227.1494,227.1584,227.0687,227.0687,5213.0
2018-07-23 13:45:00,252.96,253.09,252.88,253.07,11543.0,227.0776,227.1943,227.0058,227.1764,11543.0
2018-07-23 13:50:00,253.09,253.12,252.91,252.92,13670.0,227.1943,227.2213,227.0327,227.0417,13670.0
2018-07-23 13:55:00,252.91,252.92,252.83,252.86,4463.0,227.0327,227.0417,226.9609,226.9879,4463.0
2018-07-23 14:00:00,252.85,252.87,252.74,252.84,12413.0,226.9789,226.9968,226.8801,226.9699,12413.0
2018-07-23 14:05:00,252.81,252.84,252.69,252.69,11846.0,226.943,226.9699,226.8353,226.8353,11846.0
2018-07-23 14:10:00,252.7,252.86,252.7,252.8,7233.0,226.8442,226.9879,226.8442,226.934,7233.0
2018-07-23 14:15:00,252.82,252.97,252.79,252.81,9380.0,226.952,227.0866,226.925,226.943,9380.0
2018-07-23 14:20:00,252.8,252.8,252.68,252.71,6056.0,226.934,226.934,226.8263,226.8532,6056.0
2018-07-23 14:25:00,252.72,252.79,252.69,252.69,5711.0,226.8622,226.925,226.8353,226.8353,5711.0
2018-07-23 14:30:00,252.69,252.77,252.66,252.7,10986.0,226.8353,226.9071,226.8083,226.8442,10986.0
2018-07-23 14:35:00,252.7,252.8,252.69,252.76,11346.0,226.8442,226.934,226.8353,226.8981,11346.0
2018-07-23 14:40:00,252.76,252.79,252.61,252.61,12023.0,226.8981,226.925,226.7634,226.7634,12023.0
2018-07-23 14:45:00,252.61,252.74,252.59,252.71,10863.0,226.7634,226.8801,226.7455,226.8532,10863.0
2018-07-23 14:50:00,252.71,252.73,252.56,252.62,9538.0,226.8532,226.8712,226.7186,226.7724,9538.0
2018-07-23 14:55:00,252.64,252.64,252.51,252.56,6818.0,226.7904,226.7904,226.6737,226.7186,6818.0
2018-07-23 15:00:00,252.56,252.59,252.46,252.46,13545.0,226.7186,226.7455,226.6288,226.6288,13545.0
2018-07-23 15:05:00,252.46,252.51,252.43,252.47,12358.0,226.6288,226.6737,226.6019,226.6378,12358.0
2018-07-23 15:10:00,252.47,252.62,252.46,252.61,14141.0,226.6378,226.7724,226.6288,226.7634,14141.0
2018-07-23 15:15:00,252.64,252.69,252.58,252.61,15343.0,226.7904,226.8353,226.7365,226.7634,15343.0
2018-07-23 15:20:00,252.59,252.72,252.54,252.7,15332.0,226.7455,226.8622,226.7006,226.8442,15332.0
2018-07-23 15:25:00,252.68,252.68,252.57,252.62,12055.0,226.8263,226.8263,226.7275,226.7724,12055.0
2018-07-23 15:30:00,252.62,252.63,252.5,252.58,11087.0,226.7724,226.7814,226.6647,226.7365,11087.0
2018-07-23 15:35:00,252.58,252.69,252.54,252.59,12043.0,226.7365,226.8353,226.7006,226.7455,12043.0
2018-07-23 15:40:00,252.57,252.75,252.47,252.7,12517.0,226.7275,226.8891,226.6378,226.8442,12517.0
2018-07-23 15:45:00,252.7,252.87,252.68,252.86,17460.0,226.8442,226.9968,226.8263,226.9879,17460.0
2018-07-23 15:50:00,252.87,252.99,252.74,252.76,26731.0,226.9968,227.1046,226.8801,226.8981,26731.0
2018-07-23 15:55:00,252.75,252.82,252.61,252.73,71363.0,226.8891,226.952,226.7634,226.8712,71363.0
2018-07-24 09:30:00,254.86,254.96,253.87,253.93,71381.0,228.7832,228.873,227.8945,227.9484,71381.0
2018-07-24 09:35:00,253.92,254.73,253.5,253.99,22492.0,227.9394,228.6665,227.5624,228.0022,22492.0
2018-07-24 09:40:00,254.17,254.52,254.16,254.39,24962.0,228.1638,228.478,228.1548,228.3613,24962.0
2018-07-24 09:45:00,254.42,254.5,254.26,254.26,14856.0,228.3882,228.4601,228.2446,228.2446,14856.0
2018-07-24 09:50:00,254.26,254.34,253.75,254.0,20148.0,228.2446,228.3164,227.7868,228.0112,20148.0
2018-07-24 09:55:00,254.05,254.44,253.91,254.34,15641.0,228.0561,228.4062,227.9304,228.3164,15641.0
2018-07-24 10:00:00,254.3,254.39,253.63,253.63,20989.0,228.2805,228.3613,227.6791,227.6791,20989.0
2018-07-24 10:05:00,253.62,253.75,253.59,253.7,9899.0,227.6701,227.7868,227.6432,227.7419,9899.0
2018-07-24 10:10:00,253.71,253.72,253.36,253.41,17010.0,227.7509,227.7599,227.4367,227.4816,17010.0
2018-07-24 10:15:00,253.41,253.43,253.17,253.4,78326.0,227.4816,227.4995,227.2661,227.4726,78326.0
2018-07-24 10:20:00,253.43,253.88,253.43,253.87,13295.0,227.4995,227.9035,227.4995,227.8945,13295.0
2018-07-24 10:25:00,253.84,254.18,253.63,253.7,19513.0,227.8676,228.1728,227.6791,227.7419,19513.0
2018-07-24 10:30:00,253.74,253.94,253.45,253.84,14830.0,227.7778,227.9574,227.5175,227.8676,14830.0
2018-07-24 10:35:00,253.88,253.9,253.61,253.64,8189.0,227.9035,227.9214,227.6611,227.6881,8189.0
2018-07-24 10:40:00,253.74,253.75,253.29,253.35,19047.0,227.7778,227.7868,227.3739,227.4277,19047.0
2018-07-24 10:45:00,253.37,253.44,253.29,253.36,17393.0,227.4457,227.5085,227.3739,227.4367,17393.0
2018-07-24 10:50:00,253.4,253.4,253.15,253.15,21521.0,227.4726,227.4726,227.2482,227.2482,21521.0
2018-07-24 10:55:00,253.15,253.41,253.06,253.36,22068.0,227.2482,227.4816,227.1674,227.4367,22068.0
2018-07-24 11:00:00,253.38,253.54,253.25,253.29,22792.0,227.4547,227.5983,227.338,227.3739,22792.0
2018-07-24 11:05:00,253.23,253.26,252.57,252.72,21359.0,227.32,227.3469,226.7275,226.8622,21359.0
2018-07-24 11:10:00,252.68,252.81,252.46,252.55,12698.0,226.8263,226.943,226.6288,226.7096,12698.0
2018-07-24 11:15:00,252.55,252.72,252.31,252.34,22663.0,226.7096,226.8622,226.4941,226.5211,22663.0
2018-07-24 11:20:00,252.31,252.59,252.01,252.59,24769.0,226.4941,226.7455,226.2248,226.7455,24769.0
2018-07-24 11:25:00,252.59,252.96,252.56,252.81,22586.0,226.7455,227.0776,226.7186,226.943,22586.0
2018-07-24 11:30:00,252.85,253.21,252.79,253.13,19786.0,226.9789,227.302,226.925,227.2302,19786.0
2018-07-24 11:35:00,253.02,253.2,252.83,253.15,19112.0,227.1315,227.2931,226.9609,227.2482,19112.0
2018-07-24 11:40:00,253.15,253.3,253.1,253.3,15917.0,227.2482,227.3828,227.2033,227.3828,15917.0
2018-07-24 11:45:00,253.32,253.48,253.27,253.35,8112.0,227.4008,227.5444,227.3559,227.4277,8112.0
2018-07-24 11:50:00,253.37,253.37,253.02,253.18,9493.0,227.4457,227.4457,227.1315,227.2751,9493.0
2018-07-24 11:55:00,253.13,253.18,253.0,253.16,9175.0,227.2302,227.2751,227.1135,227.2572,9175.0
2018-07-24 12:00:00,253.14,253.24,253.11,253.12,8900.0,227.2392,227.329,227.2123,227.2213,8900.0
2018-07-24 12:05:00,253.1,253.1,252.89,252.99,6129.0,227.2033,227.2033,227.0148,227.1046,6129.0
2018-07-24 12:10:00,253.06,253.12,253.0,253.05,15843.0,227.1674,227.2213,227.1135,227.1584,15843.0
2018-07-24 12:15:00,253.05,253.22,253.03,253.1,4442.0,227.1584,227.311,227.1405,227.2033,4442.0
2018-07-24 12:20:00,253.09,253.35,253.09,253.26,9183.0,227.1943,227.4277,227.1943,227.3469,9183.0
2018-07-24 12:25:00,253.26,253.4,253.25,253.4,6910.0,227.3469,227.4726,227.338,227.4726,6910.0
2018-07-24 12:30:00,253.36,253.55,253.31,253.53,5759.0,227.4367,227.6073,227.3918,227.5893,5759.0
2018-07-24 12:35:00,253.55,253.63,253.48,253.55,6402.0,227.6073,227.6791,227.5444,227.6073,6402.0
2018-07-24 12:40:00,253.54,253.61,253.46,253.48,5225.0,227.5983,227.6611,227.5265,227.5444,5225.0
2018-07-24 12:45:00,253.51,253.63,253.3,253.3,7135.0,227.5714,227.6791,227.3828,227.3828,7135.0
2018-07-24 12:50:00,253.29,253.32,253.08,253.11,5011.0,227.3739,227.4008,227.1853,227.2123,5011.0
2018-07-24 12:55:00,253.22,253.27,253.16,253.21,3550.0,227.311,227.3559,227.2572,227.302,3550.0
2018-07-24 13:00:00,253.25,253.45,253.2,253.45,5079.0,227.338,227.5175,227.2931,227.5175,5079.0
2018-07-24 13:05:00,253.44,253.56,253.38,253.38,7953.0,227.5085,227.6162,227.4547,227.4547,7953.0
2018-07-24 13:10:00,253.43,253.52,253.33,253.37,3356.0,227.4995,227.5803,227.4098,227.4457,3356.0
2018-07-24 13:15:00,253.41,253.41,253.18,253.29,77644.0,227.4816,227.4816,227.2751,227.3739,77644.0
2018-07-24 13:20:00,253.3,253.32,253.2,253.28,20869.0,227.3828,227.4008,227.2931,227.3649,20869.0
2018-07-24 13:25:00,253.29,253.31,253.23,253.24,10007.0,227.3739,227.3918,227.32,227.329,10007.0
2018-07-24 13:30:00,253.28,253.28,253.06,253.2,71391.0,227.3649,227.3649,227.1674,227.2931,71391.0
2018-07-24 13:35:00,253.17,253.23,253.1,253.18,26419.0,227.2661,227.32,227.2033,227.2751,26419.0
2018-07-24 13:40:00,253.18,253.29,253.17,253.21,10182.0,227.2751,227.3739,227.2661,227.302,10182.0
2018-07-24 13:45:00,253.19,253.4,253.09,253.37,10600.0,227.2841,227.4726,227.1943,227.4457,10600.0
2018-07-24 13:50:00,253.33,253.35,253.2,253.22,5245.0,227.4098,227.4277,227.2931,227.311,5245.0
2018-07-24 13:55:00,253.23,253.34,253.16,253.16,5668.0,227.32,227.4187,227.2572,227.2572,5668.0
2018-07-24 14:00:00,253.12,253.22,253.06,253.15,37598.0,227.2213,227.311,227.1674,227.2482,37598.0
2018-07-24 14:05:00,253.12,253.16,252.97,253.09,44987.0,227.2213,227.2572,227.0866,227.1943,44987.0
2018-07-24 14:10:00,253.15,253.21,253.06,253.14,5859.0,227.2482,227.302,227.1674,227.2392,5859.0
2018-07-24 14:15:00,253.15,253.35,253.09,253.34,5938.0,227.2482,227.4277,227.1943,227.4187,5938.0
2018-07-24 14:20:00,253.31,253.37,253.18,253.31,21208.0,227.3918,227.4457,227.2751,227.3918,21208.0
2018-07-24 14:25:00,253.27,253.44,253.23,253.44,23783.0,227.3559,227.5085,227.32,227.5085,23783.0
2018-07-24 14:30:00,253.41,253.65,253.34,253.58,11578.0,227.4816,227.697,227.4187,227.6342,11578.0
2018-07-24 14:35:00,253.54,253.6,253.41,253.46,11738.0,227.5983,227.6521,227.4816,227.5265,11738.0
2018-07-24 14:40:00,253.45,253.67,253.45,253.59,22389.0,227.5175,227.715,227.5175,227.6432,22389.0
2018-07-24 14:45:00,253.63,253.75,253.57,253.63,11878.0,227.6791,227.7868,227.6252,227.6791,11878.0
2018-07-24 14:50:00,253.59,253.62,253.25,253.35,13993.0,227.6432,227.6701,227.338,227.4277,13993.0
2018-07-24 14:55:00,253.31,253.56,253.3,253.54,10452.0,227.3918,227.6162,227.3828,227.5983,10452.0
2018-07-24 15:00:00,253.53,253.65,253.52,253.61,10422.0,227.5893,227.697,227.5803,227.6611,10422.0
2018-07-24 15:05:00,253.62,253.68,253.53,253.67,10072.0,227.6701,227.724,227.5893,227.715,10072.0
2018-07-24 15:10:00,253.7,253.72,253.57,253.72,12632.0,227.7419,227.7599,227.6252,227.7599,12632.0
2018-07-24 15:15:00,253.68,253.72,253.54,253.54,10054.0,227.724,227.7599,227.5983,227.5983,10054.0
2018-07-24 15:20:00,253.47,253.49,253.07,253.08,20120.0,227.5354,227.5534,227.1764,227.1853,20120.0
2018-07-24 15:25:00,253.1,253.19,253.08,253.19,13687.0,227.2033,227.2841,227.1853,227.2841,13687.0
2018-07-24 15:30:00,253.2,253.29,253.09,253.11,15062.0,227.2931,227.3739,227.1943,227.2123,15062.0
2018-07-24 15:35:00,253.09,253.18,253.04,253.09,15122.0,227.1943,227.2751,227.1494,227.1943,15122.0
2018-07-24 15:40:00,253.11,253.15,252.81,252.9,22485.0,227.2123,227.2482,226.943,227.0238,22485.0
2018-07-24 15:45:00,252.89,253.05,252.74,252.99,35245.0,227.0148,227.1584,226.8801,227.1046,35245.0
2018-07-24 15:50:00,253.02,253.38,253.02,253.38,36949.0,227.1315,227.4547,227.1315,227.4547,36949.0
2018-07-24 15:55:00,253.38,253.76,253.38,253.75,183282.0,227.4547,227.7958,227.4547,227.7868,183282.0
2018-07-25 09:30:00,254.81,254.81,253.64,253.97,61399.0,228.7383,228.7383,227.6881,227.9843,61399.0
2018-07-25 09:35:00,253.85,253.96,253.16,253.6,52445.0,227.8766,227.9753,227.2572,227.6521,52445.0
2018-07-25 09:40:00,253.57,253.75,253.0,253.35,31735.0,227.6252,227.7868,227.1135,227.4277,31735.0
2018-07-25 09:45:00,253.35,253.61,253.05,253.51,28791.0,227.4277,227.6611,227.1584,227.5714,28791.0
2018-07-25 09:50:00,253.52,254.5,253.52,254.26,18406.0,227.5803,228.4601,227.5803,228.2446,18406.0
2018-07-25 09:55:00,254.22,254.37,253.58,253.71,25720.0,228.2087,228.3434,227.6342,227.7509,25720.0
2018-07-25 10:00:00,253.71,254.02,253.26,253.4,21668.0,227.7509,228.0292,227.3469,227.4726,21668.0
2018-07-25 10:05:00,253.32,253.32,252.9,252.94,12265.0,227.4008,227.4008,227.0238,227.0597,12265.0
2018-07-25 10:10:00,252.94,253.12,252.76,252.84,24374.0,227.0597,227.2213,226.8981,226.9699,24374.0
2018-07-25 10:15:00,252.83,253.42,252.79,253.28,12925.0,226.9609,227.4906,226.925,227.3649,12925.0
2018-07-25 10:20:00,253.25,253.59,253.2,253.53,26186.0,227.338,227.6432,227.2931,227.5893,26186.0
2018-07-25 10:25:00,253.59,254.27,253.59,254.23,21919.0,227.6432,228.2536,227.6432,228.2177,21919.0
2018-07-25 10:30:00,254.11,254.33,253.86,254.05,22120.0,228.11,228.3075,227.8855,228.0561,22120.0
2018-07-25 10:35:00,254.05,254.18,253.88,254.08,17168.0,228.0561,228.1728,227.9035,228.083,17168.0
2018-07-25 10:40:00,254.09,254.2,253.61,253.65,47982.0,228.092,228.1908,227.6611,227.697,47982.0
2018-07-25 10:45:00,253.63,254.1,253.62,253.99,26804.0,227.6791,228.101,227.6701,228.0022,26804.0
2018-07-25 10:50:00,253.95,254.23,253.88,254.07,19866.0,227.9663,228.2177,227.9035,228.0741,19866.0
2018-07-25 10:55:00,254.06,254.17,253.96,254.0,18318.0,228.0651,228.1638,227.9753,228.0112,18318.0
2018-07-25 11:00:00,254.04,254.09,253.74,254.02,22496.0,228.0471,228.092,227.7778,228.0292,22496.0
2018-07-25 11:05:00,254.05,254.12,253.81,253.81,26096.0,228.0561,228.1189,227.8407,227.8407,26096.0
2018-07-25 11:10:00,253.8,253.89,253.68,253.75,35482.0,227.8317,227.9125,227.724,227.7868,35482.0
2018-07-25 11:15:00,253.76,254.1,253.75,253.81,30768.0,227.7958,228.101,227.7868,227.8407,30768.0
2018-07-25 11:20:00,253.81,254.25,253.81,254.25,18458.0,227.8407,228.2356,227.8407,228.2356,18458.0
2018-07-25 11:25:00,254.24,254.31,254.08,254.14,13621.0,228.2267,228.2895,228.083,228.1369,13621.0
2018-07-25 11:30:00,254.14,254.14,253.91,254.01,11918.0,228.1369,228.1369,227.9304,228.0202,11918.0
2018-07-25 11:35:00,254.02,254.21,253.83,253.84,10325.0,228.0292,228.1997,227.8586,227.8676,10325.0
2018-07-25 11:40:00,253.79,254.03,253.79,253.94,10819.0,227.8227,228.0381,227.8227,227.9574,10819.0
2018-07-25 11:45:00,253.92,253.99,253.8,253.84,8707.0,227.9394,228.0022,227.8317,227.8676,8707.0
2018-07-25 11:50:00,253.84,254.05,253.74,254.0,12078.0,227.8676,228.0561,227.7778,228.0112,12078.0
2018-07-25 11:55:00,254.0,254.19,253.99,254.13,11000.0,228.0112,228.1818,228.0022,228.1279,11000.0
2018-07-25 12:00:00,254.17,254.17,253.77,253.77,10558.0,228.1638,228.1638,227.8048,227.8048,10558.0
2018-07-25 12:05:00,253.76,253.91,253.65,253.84,13355.0,227.7958,227.9304,227.697,227.8676,13355.0
2018-07-25 12:10:00,253.85,254.1,253.85,254.06,13281.0,227.8766,228.101,227.8766,228.0651,13281.0
2018-07-25 12:15:00,254.07,254.13,254.02,254.08,15206.0,228.0741,228.1279,228.0292,228.083,15206.0
2018-07-25 12:20:00,254.09,254.11,253.89,253.98,9864.0,228.092,228.11,227.9125,227.9933,9864.0
2018-07-25 12:25:00,253.99,253.99,253.77,253.77,8736.0,228.0022,228.0022,227.8048,227.8048,8736.0
2018-07-25 12:30:00,253.77,253.97,253.72,253.97,9428.0,227.8048,227.9843,227.7599,227.9843,9428.0
2018-07-25 12:35:00,253.97,254.11,253.86,253.89,14492.0,227.9843,228.11,227.8855,227.9125,14492.0
2018-07-25 12:40:00,253.88,254.04,253.87,253.95,8287.0,227.9035,228.0471,227.8945,227.9663,8287.0
2018-07-25 12:45:00,253.95,254.05,253.87,253.91,7854.0,227.9663,228.0561,227.8945,227.9304,7854.0
2018-07-25 12:50:00,253.93,254.09,253.86,254.09,7120.0,227.9484,228.092,227.8855,228.092,7120.0
2018-07-25 12:55:00,254.06,254.15,254.03,254.15,6407.0,228.0651,228.1459,228.0381,228.1459,6407.0
2018-07-25 13:00:00,254.17,254.29,254.08,254.19,9559.0,228.1638,228.2715,228.083,228.1818,9559.0
2018-07-25 13:05:00,254.2,254.27,254.15,254.27,7943.0,228.1908,228.2536,228.1459,228.2536,7943.0
2018-07-25 13:10:00,254.29,254.33,254.16,254.16,9346.0,228.2715,228.3075,228.1548,228.1548,9346.0
2018-07-25 13:15:00,254.19,254.27,254.12,254.15,10199.0,228.1818,228.2536,228.1189,228.1459,10199.0
2018-07-25 13:20:00,254.19,254.19,254.07,254.11,3185.0,228.1818,228.1818,228.0741,228.11,3185.0
2018-07-25 13:25:00,254.1,254.14,254.0,254.02,4179.0,228.101,228.1369,228.0112,228.0292,4179.0
2018-07-25 13:30:00,253.97,253.99,253.91,253.97,5171.0,227.9843,228.0022,227.9304,227.9843,5171.0
2018-07-25 13:35:00,253.97,254.06,253.75,254.02,18593.0,227.9843,228.0651,227.7868,228.0292,18593.0
2018-07-25 13:40:00,254.07,254.24,254.02,254.16,8552.0,228.0741,228.2267,228.0292,228.1548,8552.0
2018-07-25 13:45:00,254.2,254.39,254.2,254.39,10140.0,228.1908,228.3613,228.1908,228.3613,10140.0
2018-07-25 13:50:00,254.35,254.45,254.31,254.42,10489.0,228.3254,228.4152,228.2895,228.3882,10489.0
2018-07-25 13:55:00,254.4,254.5,254.32,254.42,22433.0,228.3703,228.4601,228.2985,228.3882,22433.0
2018-07-25 14:00:00,254.42,254.47,254.3,254.37,16918.0,228.3882,228.4331,228.2805,228.3434,16918.0
2018-07-25 14:05:00,254.4,254.74,254.4,254.71,25712.0,228.3703,228.6755,228.3703,228.6486,25712.0
2018-07-25 14:10:00,254.72,254.85,254.63,254.69,15218.0,228.6575,228.7742,228.5768,228.6306,15218.0
2018-07-25 14:15:00,254.71,254.71,254.49,254.53,9197.0,228.6486,228.6486,228.4511,228.487,9197.0
2018-07-25 14:20:00,254.52,254.54,254.31,254.37,11471.0,228.478,228.496,228.2895,228.3434,11471.0
2018-07-25 14:25:00,254.39,254.44,254.24,254.31,11509.0,228.3613,228.4062,228.2267,228.2895,11509.0
2018-07-25 14:30:00,254.34,254.65,254.34,254.65,12896.0,228.3164,228.5947,228.3164,228.5947,12896.0
2018-07-25 14:35:00,254.64,254.69,254.51,254.56,15664.0,228.5857,228.6306,228.469,228.5139,15664.0
2018-07-25 14:40:00,254.53,254.54,254.39,254.47,6840.0,228.487,228.496,228.3613,228.4331,6840.0
2018-07-25 14:45:00,254.46,254.78,254.45,254.71,17260.0,228.4242,228.7114,228.4152,228.6486,17260.0
2018-07-25 14:50:00,254.67,254.77,254.55,254.56,20346.0,228.6127,228.7024,228.5049,228.5139,20346.0
2018-07-25 14:55:00,254.54,254.54,253.91,253.92,12387.0,228.496,228.496,227.9304,227.9394,12387.0
2018-07-25 15:00:00,253.95,254.19,253.91,254.04,24763.0,227.9663,228.1818,227.9304,228.0471,24763.0
2018-07-25 15:05:00,254.05,254.13,253.93,254.03,17756.0,228.0561,228.1279,227.9484,228.0381,17756.0
2018-07-25 15:10:00,254.03,254.07,253.9,253.9,15060.0,228.0381,228.0741,227.9214,227.9214,15060.0
2018-07-25 15:15:00,253.88,253.91,253.65,253.8,21636.0,227.9035,227.9304,227.697,227.8317,21636.0
2018-07-25 15:20:00,253.8,253.94,253.73,253.89,24789.0,227.8317,227.9574,227.7688,227.9125,24789.0
2018-07-25 15:25:00,253.9,254.12,253.77,254.04,20728.0,227.9214,228.1189,227.8048,228.0471,20728.0
2018-07-25 15:30:00,254.06,254.1,253.72,253.9,18350.0,228.0651,228.101,227.7599,227.9214,18350.0
2018-07-25 15:35:00,253.92,254.78,253.92,254.46,55618.0,227.9394,228.7114,227.9394,228.4242,55618.0
2018-07-25 15:40:00,254.46,254.86,254.29,254.56,46006.0,228.4242,228.7832,228.2715,228.5139,46006.0
2018-07-25 15:45:00,254.55,255.01,254.12,255.0,75364.0,228.5049,228.9179,228.1189,228.9089,75364.0
2018-07-25 15:50:00,255.05,255.27,254.12,254.92,91655.0,228.9538,229.1513,228.1189,228.8371,91655.0
2018-07-25 15:55:00,254.91,255.11,254.14,254.93,197585.0,228.8281,229.0076,228.1369,228.8461,197585.0
2018-07-26 09:30:00,256.25,256.74,255.79,256.0,95965.0,230.031,230.4709,229.6181,229.8066,95965.0
2018-07-26 09:35:00,255.95,256.49,255.9,256.45,24805.0,229.7617,230.2464,229.7168,230.2105,24805.0
2018-07-26 09:40:00,256.5,256.88,256.33,256.56,17698.0,230.2554,230.5965,230.1028,230.3093,17698.0
2018-07-26 09:45:00,256.59,256.98,256.52,256.53,19071.0,230.3362,230.6863,230.2734,230.2824,19071.0
2018-07-26 09:50:00,256.53,256.56,256.09,256.5,19649.0,230.2824,230.3093,229.8874,230.2554,19649.0
2018-07-26 09:55:00,256.49,256.49,255.93,256.08,17850.0,230.2464,230.2464,229.7437,229.8784,17850.0
2018-07-26 10:00:00,256.13,256.72,255.92,256.69,13849.0,229.9233,230.4529,229.7348,230.426,13849.0
2018-07-26 10:05:00,256.71,257.09,256.53,256.83,27641.0,230.4439,230.7851,230.2824,230.5517,27641.0
2018-07-26 10:10:00,256.84,257.0,256.69,256.95,10357.0,230.5606,230.7043,230.426,230.6594,10357.0
2018-07-26 10:15:00,256.99,257.76,256.99,257.75,18903.0,230.6953,231.3865,230.6953,231.3775,18903.0
2018-07-26 10:20:00,257.73,257.87,257.54,257.69,14791.0,231.3596,231.4852,231.189,231.3237,14791.0
2018-07-26 10:25:00,257.66,257.81,257.42,257.72,22654.0,231.2967,231.4314,231.0813,231.3506,22654.0
2018-07-26 10:30:00,257.67,257.85,257.36,257.43,11751.0,231.3057,231.4673,231.0274,231.0903,11751.0
2018-07-26 10:35:00,257.44,257.61,257.28,257.4,13875.0,231.0992,231.2518,230.9556,231.0633,13875.0
2018-07-26 10:40:00,257.45,257.46,257.22,257.27,10440.0,231.1082,231.1172,230.9018,230.9466,10440.0
2018-07-26 10:45:00,257.29,257.48,257.29,257.4,11230.0,230.9646,231.1352,230.9646,231.0633,11230.0
2018-07-26 10:50:00,257.41,257.79,257.37,257.56,20157.0,231.0723,231.4134,231.0364,231.207,20157.0
2018-07-26 10:55:00,257.54,257.72,257.3,257.3,15969.0,231.189,231.3506,230.9736,230.9736,15969.0
2018-07-26 11:00:00,257.3,257.3,257.01,257.05,15787.0,230.9736,230.9736,230.7132,230.7491,15787.0
2018-07-26 11:05:00,257.03,257.31,257.0,257.07,15627.0,230.7312,230.9825,230.7043,230.7671,15627.0
2018-07-26 11:10:00,257.01,257.44,257.0,257.3,12265.0,230.7132,231.0992,230.7043,230.9736,12265.0
2018-07-26 11:15:00,257.24,257.24,257.0,257.14,6750.0,230.9197,230.9197,230.7043,230.8299,6750.0
2018-07-26 11:20:00,257.11,257.14,257.02,257.06,5544.0,230.803,230.8299,230.7222,230.7581,5544.0
2018-07-26 11:25:00,257.0,257.1,256.94,257.05,26695.0,230.7043,230.794,230.6504,230.7491,26695.0
2018-07-26 11:30:00,257.02,257.16,257.0,257.11,5750.0,230.7222,230.8479,230.7043,230.803,5750.0
2018-07-26 11:35:00,257.1,257.37,257.07,257.26,10678.0,230.794,231.0364,230.7671,230.9377,10678.0
2018-07-26 11:40:00,257.24,257.5,257.24,257.45,8053.0,230.9197,231.1531,230.9197,231.1082,8053.0
2018-07-26 11:45:00,257.49,257.51,257.33,257.45,11586.0,231.1441,231.1621,231.0005,231.1082,11586.0
2018-07-26 11:50:00,257.44,257.56,257.32,257.4,13191.0,231.0992,231.207,230.9915,231.0633,13191.0
2018-07-26 11:55:00,257.41,257.57,257.37,257.55,8973.0,231.0723,231.2159,231.0364,231.198,8973.0
2018-07-26 12:00:00,257.5,257.7,257.44,257.61,9723.0,231.1531,231.3326,231.0992,231.2518,9723.0
2018-07-26 12:05:00,257.51,257.55,257.25,257.25,13420.0,231.1621,231.198,230.9287,230.9287,13420.0
2018-07-26 12:10:00,257.24,257.45,257.24,257.34,5639.0,230.9197,231.1082,230.9197,231.0095,5639.0
2018-07-26 12:15:00,257.36,257.55,257.36,257.37,5402.0,231.0274,231.198,231.0274,231.0364,5402.0
2018-07-26 12:20:00,257.38,257.41,257.13,257.24,8644.0,231.0454,231.0723,230.821,230.9197,8644.0
2018-07-26 12:25:00,257.19,257.29,257.11,257.19,7661.0,230.8748,230.9646,230.803,230.8748,7661.0
2018-07-26 12:30:00,257.19,257.31,257.19,257.29,5459.0,230.8748,230.9825,230.8748,230.9646,5459.0
2018-07-26 12:35:00,257.31,257.41,257.3,257.33,6047.0,230.9825,231.0723,230.9736,231.0005,6047.0
2018-07-26 12:40:00,257.28,257.33,257.1,257.13,12833.0,230.9556,231.0005,230.794,230.821,12833.0
2018-07-26 12:45:00,257.11,257.19,256.98,257.04,11824.0,230.803,230.8748,230.6863,230.7402,11824.0
2018-07-26 12:50:00,257.09,257.16,256.92,256.95,4834.0,230.7851,230.8479,230.6324,230.6594,4834.0
2018-07-26 12:55:00,256.98,257.03,256.85,256.96,4829.0,230.6863,230.7312,230.5696,230.6684,4829.0
2018-07-26 13:00:00,256.96,257.07,256.88,257.04,4945.0,230.6684,230.7671,230.5965,230.7402,4945.0
2018-07-26 13:05:00,257.05,257.06,256.93,256.97,12872.0,230.7491,230.7581,230.6414,230.6773,12872.0
2018-07-26 13:10:00,256.95,257.08,256.95,257.04,7245.0,230.6594,230.7761,230.6594,230.7402,7245.0
2018-07-26 13:15:00,257.04,257.24,256.97,257.1,20108.0,230.7402,230.9197,230.6773,230.794,20108.0
2018-07-26 13:20:00,257.11,257.31,257.1,257.28,5892.0,230.803,230.9825,230.794,230.9556,5892.0
2018-07-26 13:25:00,257.3,257.31,257.19,257.26,6941.0,230.9736,230.9825,230.8748,230.9377,6941.0
2018-07-26 13:30:00,257.24,257.34,257.2,257.25,8671.0,230.9197,231.0095,230.8838,230.9287,8671.0
2018-07-26 13:35:00,257.22,257.36,257.22,257.3,6277.0,230.9018,231.0274,230.9018,230.9736,6277.0
2018-07-26 13:40:00,257.32,257.47,257.28,257.46,8047.0,230.9915,231.1262,230.9556,231.1172,8047.0
2018-07-26 13:45:00,257.44,257.47,257.28,257.38,9678.0,231.0992,231.1262,230.9556,231.0454,9678.0
2018-07-26 13:50:00,257.39,257.39,257.12,257.15,8505.0,231.0544,231.0544,230.812,230.8389,8505.0
2018-07-26 13:55:00,257.14,257.22,257.11,257.15,4487.0,230.8299,230.9018,230.803,230.8389,4487.0
2018-07-26 14:00:00,257.11,257.15,256.94,257.0,13614.0,230.803,230.8389,230.6504,230.7043,13614.0
2018-07-26 14:05:00,257.0,257.17,256.93,257.05,8342.0,230.7043,230.8569,230.6414,230.7491,8342.0
2018-07-26 14:10:00,257.03,257.18,257.03,257.14,7211.0,230.7312,230.8658,230.7312,230.8299,7211.0
2018-07-26 14:15:00,257.14,257.14,256.99,257.02,9944.0,230.8299,230.8299,230.6953,230.7222,9944.0
2018-07-26 14:20:00,257.03,257.2,257.02,257.11,15315.0,230.7312,230.8838,230.7222,230.803,15315.0
2018-07-26 14:25:00,257.12,257.18,257.07,257.12,11149.0,230.812,230.8658,230.7671,230.812,11149.0
2018-07-26 14:30:00,257.09,257.17,257.05,257.08,20219.0,230.7851,230.8569,230.7491,230.7761,20219.0
2018-07-26 14:35:00,257.08,257.16,257.0,257.12,6549.0,230.7761,230.8479,230.7043,230.812,6549.0
2018-07-26 14:40:00,257.1,257.18,256.94,256.95,8684.0,230.794,230.8658,230.6504,230.6594,8684.0
2018-07-26 14:45:00,256.95,257.06,256.95,256.95,6396.0,230.6594,230.7581,230.6594,230.6594,6396.0
2018-07-26 14:50:00,256.97,257.09,256.94,257.03,6566.0,230.6773,230.7851,230.6504,230.7312,6566.0
2018-07-26 14:55:00,257.05,257.19,257.02,257.15,7825.0,230.7491,230.8748,230.7222,230.8389,7825.0
2018-07-26 15:00:00,257.12,257.13,256.88,256.94,13764.0,230.812,230.821,230.5965,230.6504,13764.0
2018-07-26 15:05:00,256.97,257.37,256.92,257.32,33074.0,230.6773,231.0364,230.6324,230.9915,33074.0
2018-07-26 15:10:00,257.31,257.35,257.12,257.18,14787.0,230.9825,231.0185,230.812,230.8658,14787.0
2018-07-26 15:15:00,257.18,257.29,257.04,257.06,34357.0,230.8658,230.9646,230.7402,230.7581,34357.0
2018-07-26 15:20:00,257.06,257.15,256.96,257.07,22288.0,230.7581,230.8389,230.6684,230.7671,22288.0
2018-07-26 15:25:00,257.09,257.14,256.93,257.09,28593.0,230.7851,230.8299,230.6414,230.7851,28593.0
2018-07-26 15:30:00,257.08,257.12,257.06,257.08,12261.0,230.7761,230.812,230.7581,230.7761,12261.0
2018-07-26 15:35:00,257.08,257.1,257.0,257.09,18054.0,230.7761,230.794,230.7043,230.7851,18054.0
2018-07-26 15:40:00,257.08,257.1,256.94,256.97,13143.0,230.7761,230.794,230.6504,230.6773,13143.0
2018-07-26 15:45:00,256.94,257.14,256.87,256.92,22508.0,230.6504,230.8299,230.5876,230.6324,22508.0
2018-07-26 15:50:00,256.92,257.05,256.87,256.94,27485.0,230.6324,230.7491,230.5876,230.6504,27485.0
2018-07-26 15:55:00,256.94,257.23,256.9,257.03,91213.0,230.6504,230.9107,230.6145,230.7312,91213.0
2018-07-27 09:30:00,257.79,257.79,256.82,257.1,47493.0,231.4134,231.4134,230.5427,230.794,47493.0
2018-07-27 09:35:00,257.05,257.58,256.6,256.92,13733.0,230.7491,231.2249,230.3452,230.6324,13733.0
2018-07-27 09:40:00,256.89,256.89,256.43,256.6,13875.0,230.6055,230.6055,230.1926,230.3452,13875.0
2018-07-27 09:45:00,256.65,256.93,256.5,256.75,18337.0,230.3901,230.6414,230.2554,230.4798,18337.0
2018-07-27 09:50:00,256.7,257.48,256.69,257.48,19270.0,230.435,231.1352,230.426,231.1352,19270.0
2018-07-27 09:55:00,257.46,257.46,256.88,257.03,15660.0,231.1172,231.1172,230.5965,230.7312,15660.0
2018-07-27 10:00:00,257.11,257.12,256.7,256.77,10040.0,230.803,230.812,230.435,230.4978,10040.0
2018-07-27 10:05:00,256.8,256.89,256.48,256.51,9470.0,230.5247,230.6055,230.2375,230.2644,9470.0
2018-07-27 10:10:00,256.54,256.6,256.21,256.29,12719.0,230.2913,230.3452,229.9951,230.0669,12719.0
2018-07-27 10:15:00,256.29,256.44,256.09,256.09,14061.0,230.0669,230.2016,229.8874,229.8874,14061.0
2018-07-27 10:20:00,256.05,256.36,256.05,256.23,8604.0,229.8515,230.1297,229.8515,230.013,8604.0
2018-07-27 10:25:00,256.17,256.5,256.17,256.5,6578.0,229.9592,230.2554,229.9592,230.2554,6578.0
2018-07-27 10:30:00,256.4,256.72,256.4,256.72,9655.0,230.1657,230.4529,230.1657,230.4529,9655.0
2018-07-27 10:35:00,256.77,256.77,256.41,256.5,6567.0,230.4978,230.4978,230.1746,230.2554,6567.0
2018-07-27 10:40:00,256.43,256.56,256.3,256.44,7234.0,230.1926,230.3093,230.0759,230.2016,7234.0
2018-07-27 10:45:00,256.44,256.6,256.35,256.54,9794.0,230.2016,230.3452,230.1208,230.2913,9794.0
2018-07-27 10:50:00,256.55,257.0,256.51,256.82,22350.0,230.3003,230.7043,230.2644,230.5427,22350.0
2018-07-27 10:55:00,256.79,257.09,256.77,256.95,9092.0,230.5157,230.7851,230.4978,230.6594,9092.0
2018-07-27 11:00:00,256.9,257.06,256.58,256.68,12862.0,230.6145,230.7581,230.3272,230.417,12862.0
2018-07-27 11:05:00,256.68,256.75,256.46,256.69,12103.0,230.417,230.4798,230.2195,230.426,12103.0
2018-07-27 11:10:00,256.74,256.83,256.64,256.83,6290.0,230.4709,230.5517,230.3811,230.5517,6290.0
2018-07-27 11:15:00,256.79,256.99,256.79,256.86,7070.0,230.5157,230.6953,230.5157,230.5786,7070.0
2018-07-27 11:20:00,256.79,256.98,256.76,256.94,8914.0,230.5157,230.6863,230.4888,230.6504,8914.0
2018-07-27 11:25:00,256.95,256.99,256.65,256.72,14757.0,230.6594,230.6953,230.3901,230.4529,14757.0
2018-07-27 11:30:00,256.79,256.86,256.55,256.58,7423.0,230.5157,230.5786,230.3003,230.3272,7423.0
2018-07-27 11:35:00,256.56,256.62,256.29,256.56,10684.0,230.3093,230.3631,230.0669,230.3093,10684.0
2018-07-27 11:40:00,256.51,256.67,256.51,256.63,9828.0,230.2644,230.408,230.2644,230.3721,9828.0
2018-07-27 11:45:00,256.68,256.76,256.52,256.59,9179.0,230.417,230.4888,230.2734,230.3362,9179.0
2018-07-27 11:50:00,256.54,256.75,256.52,256.71,10704.0,230.2913,230.4798,230.2734,230.4439,10704.0
2018-07-27 11:55:00,256.72,256.77,256.6,256.62,5720.0,230.4529,230.4978,230.3452,230.3631,5720.0
2018-07-27 12:00:00,256.57,256.63,256.33,256.4,9967.0,230.3183,230.3721,230.1028,230.1657,9967.0
2018-07-27 12:05:00,256.46,256.56,256.38,256.47,4824.0,230.2195,230.3093,230.1477,230.2285,4824.0
2018-07-27 12:10:00,256.48,256.66,256.45,256.61,3039.0,230.2375,230.3991,230.2105,230.3542,3039.0
2018-07-27 12:15:00,256.66,256.91,256.66,256.9,6290.0,230.3991,230.6235,230.3991,230.6145,6290.0
2018-07-27 12:20:00,256.94,256.99,256.84,256.89,4554.0,230.6504,230.6953,230.5606,230.6055,4554.0
2018-07-27 12:25:00,256.94,256.99,256.73,256.88,9388.0,230.6504,230.6953,230.4619,230.5965,9388.0
2018-07-27 12:30:00,256.88,256.88,256.72,256.81,11803.0,230.5965,230.5965,230.4529,230.5337,11803.0
2018-07-27 12:35:00,256.81,256.81,256.4,256.45,7799.0,230.5337,230.5337,230.1657,230.2105,7799.0
2018-07-27 12:40:00,256.45,256.45,256.25,256.38,14015.0,230.2105,230.2105,230.031,230.1477,14015.0
2018-07-27 12:45:00,256.35,256.45,256.13,256.17,7405.0,230.1208,230.2105,229.9233,229.9592,7405.0
2018-07-27 12:50:00,256.22,256.31,256.02,256.24,12676.0,230.0041,230.0849,229.8245,230.022,12676.0
2018-07-27 12:55:00,256.22,256.42,256.14,256.25,13413.0,230.0041,230.1836,229.9323,230.031,13413.0
2018-07-27 13:00:00,256.22,256.22,255.86,256.0,28540.0,230.0041,230.0041,229.6809,229.8066,28540.0
2018-07-27 13:05:00,255.94,256.22,255.82,255.88,16283.0,229.7527,230.0041,229.645,229.6989,16283.0
2018-07-27 13:10:00,255.83,255.9,255.69,255.72,14913.0,229.654,229.7168,229.5283,229.5552,14913.0
2018-07-27 13:15:00,255.76,255.8,255.56,255.71,14532.0,229.5911,229.627,229.4116,229.5463,14532.0
2018-07-27 13:20:00,255.69,255.87,255.61,255.77,10262.0,229.5283,229.6899,229.4565,229.6001,10262.0
2018-07-27 13:25:00,255.71,255.87,255.69,255.78,15001.0,229.5463,229.6899,229.5283,229.6091,15001.0
2018-07-27 13:30:00,255.72,255.81,255.66,255.66,4402.0,229.5552,229.636,229.5014,229.5014,4402.0
2018-07-27 13:35:00,255.73,255.8,255.61,255.75,7451.0,229.5642,229.627,229.4565,229.5822,7451.0
2018-07-27 13:40:00,255.79,255.82,255.61,255.78,6162.0,229.6181,229.645,229.4565,229.6091,6162.0
2018-07-27 13:45:00,255.83,255.87,255.69,255.69,8100.0,229.654,229.6899,229.5283,229.5283,8100.0
2018-07-27 13:50:00,255.68,255.85,255.65,255.81,8439.0,229.5193,229.6719,229.4924,229.636,8439.0
2018-07-27 13:55:00,255.81,255.97,255.81,255.95,2748.0,229.636,229.7797,229.636,229.7617,2748.0
2018-07-27 14:00:00,255.96,256.17,255.93,256.17,8647.0,229.7707,229.9592,229.7437,229.9592,8647.0
2018-07-27 14:05:00,256.09,256.14,255.98,255.98,7145.0,229.8874,229.9323,229.7886,229.7886,7145.0
2018-07-27 14:10:00,256.02,256.2,255.97,256.1,6173.0,229.8245,229.9861,229.7797,229.8963,6173.0
2018-07-27 14:15:00,255.98,256.1,255.82,255.89,12752.0,229.7886,229.8963,229.645,229.7078,12752.0
2018-07-27 14:20:00,255.94,256.0,255.74,255.81,12011.0,229.7527,229.8066,229.5732,229.636,12011.0
2018-07-27 14:25:00,255.8,255.8,255.61,255.68,9301.0,229.627,229.627,229.4565,229.5193,9301.0
2018-07-27 14:30:00,255.66,255.83,255.49,255.82,9802.0,229.5014,229.654,229.3488,229.645,9802.0
2018-07-27 14:35:00,255.78,255.78,255.48,255.49,8207.0,229.6091,229.6091,229.3398,229.3488,8207.0
2018-07-27 14:40:00,255.49,255.78,255.39,255.59,8694.0,229.3488,229.6091,229.259,229.4385,8694.0
2018-07-27 14:45:00,255.52,255.66,255.49,255.51,6904.0,229.3757,229.5014,229.3488,229.3667,6904.0
2018-07-27 14:50:00,255.54,255.74,255.48,255.73,32851.0,229.3936,229.5732,229.3398,229.5642,32851.0
2018-07-27 14:55:00,255.74,255.8,255.63,255.65,8484.0,229.5732,229.627,229.4744,229.4924,8484.0
2018-07-27 15:00:00,255.62,255.95,255.62,255.95,13332.0,229.4655,229.7617,229.4655,229.7617,13332.0
2018-07-27 15:05:00,255.92,255.96,255.87,255.87,14643.0,229.7348,229.7707,229.6899,229.6899,14643.0
2018-07-27 15:10:00,255.83,256.04,255.79,255.93,24903.0,229.654,229.8425,229.6181,229.7437,24903.0
2018-07-27 15:15:00,255.93,255.95,255.77,255.86,13729.0,229.7437,229.7617,229.6001,229.6809,13729.0
2018-07-27 15:20:00,255.84,256.0,255.77,255.94,9140.0,229.663,229.8066,229.6001,229.7527,9140.0
2018-07-27 15:25:00,255.94,255.96,255.67,255.74,8295.0,229.7527,229.7707,229.5103,229.5732,8295.0
2018-07-27 15:30:00,255.75,256.01,255.75,255.91,10267.0,229.5822,229.8156,229.5822,229.7258,10267.0
2018-07-27 15:35:00,255.91,255.93,255.79,255.87,12697.0,229.7258,229.7437,229.6181,229.6899,12697.0
2018-07-27 15:40:00,255.84,255.94,255.75,255.76,16486.0,229.663,229.7527,229.5822,229.5911,16486.0
2018-07-27 15:45:00,255.81,255.97,255.72,255.93,29768.0,229.636,229.7797,229.5552,229.7437,29768.0
2018-07-27 15:50:00,255.93,256.08,255.74,255.75,36527.0,229.7437,229.8784,229.5732,229.5822,36527.0
2018-07-27 15:55:00,255.75,256.05,255.74,255.95,109828.0,229.5822,229.8515,229.5732,229.7617,109828.0
2018-07-30 09:30:00,255.91,255.96,255.39,255.49,43336.0,229.7258,229.7707,229.259,229.3488,43336.0
2018-07-30 09:35:00,255.65,256.13,255.62,256.07,10508.0,229.4924,229.9233,229.4655,229.8694,10508.0
2018-07-30 09:40:00,256.15,256.15,255.76,255.95,10243.0,229.9412,229.9412,229.5911,229.7617,10243.0
2018-07-30 09:45:00,256.01,256.57,256.01,256.36,7992.0,229.8156,230.3183,229.8156,230.1297,7992.0
2018-07-30 09:50:00,256.21,256.48,256.01,256.41,8330.0,229.9951,230.2375,229.8156,230.1746,8330.0
2018-07-30 09:55:00,256.58,256.88,256.51,256.71,9150.0,230.3272,230.5965,230.2644,230.4439,9150.0
2018-07-30 10:00:00,256.57,256.65,256.32,256.43,10267.0,230.3183,230.3901,230.0938,230.1926,10267.0
2018-07-30 10:05:00,256.46,256.61,256.42,256.61,6087.0,230.2195,230.3542,230.1836,230.3542,6087.0
2018-07-30 10:10:00,256.54,256.85,256.51,256.72,9377.0,230.2913,230.5696,230.2644,230.4529,9377.0
2018-07-30 10:15:00,256.72,256.89,256.64,256.78,8923.0,230.4529,230.6055,230.3811,230.5068,8923.0
2018-07-30 10:20:00,256.79,256.86,256.47,256.59,7268.0,230.5157,230.5786,230.2285,230.3362,7268.0
2018-07-30 10:25:00,256.56,256.87,256.48,256.76,14328.0,230.3093,230.5876,230.2375,230.4888,14328.0
2018-07-30 10:30:00,256.72,256.73,256.57,256.64,10569.0,230.4529,230.4619,230.3183,230.3811,10569.0
2018-07-30 10:35:00,256.51,256.53,256.31,256.34,12649.0,230.2644,230.2824,230.0849,230.1118,12649.0
2018-07-30 10:40:00,256.38,256.39,256.19,256.34,8609.0,230.1477,230.1567,229.9771,230.1118,8609.0
2018-07-30 10:45:00,256.3,256.44,256.24,256.41,12310.0,230.0759,230.2016,230.022,230.1746,12310.0
2018-07-30 10:50:00,256.44,256.44,256.12,256.21,14605.0,230.2016,230.2016,229.9143,229.9951,14605.0
2018-07-30 10:55:00,256.22,256.43,256.18,256.21,6579.0,230.0041,230.1926,229.9682,229.9951,6579.0
2018-07-30 11:00:00,256.23,256.44,256.04,256.44,8394.0,230.013,230.2016,229.8425,230.2016,8394.0
2018-07-30 11:05:00,256.42,256.47,256.12,256.14,7932.0,230.1836,230.2285,229.9143,229.9323,7932.0
2018-07-30 11:10:00,256.13,256.23,255.85,255.95,6377.0,229.9233,230.013,229.6719,229.7617,6377.0
2018-07-30 11:15:00,256.04,256.08,255.87,255.94,6700.0,229.8425,229.8784,229.6899,229.7527,6700.0
2018-07-30 11:20:00,256.02,256.24,256.0,256.07,4621.0,229.8245,230.022,229.8066,229.8694,4621.0
2018-07-30 11:25:00,256.09,256.14,256.04,256.04,3100.0,229.8874,229.9323,229.8425,229.8425,3100.0
2018-07-30 11:30:00,256.07,256.14,255.93,256.01,3720.0,229.8694,229.9323,229.7437,229.8156,3720.0
2018-07-30 11:35:00,255.95,255.95,255.64,255.64,7301.0,229.7617,229.7617,229.4834,229.4834,7301.0
2018-07-30 11:40:00,255.69,255.72,255.31,255.31,10963.0,229.5283,229.5552,229.1872,229.1872,10963.0
2018-07-30 11:45:00,255.35,255.35,254.92,254.97,14519.0,229.2231,229.2231,228.8371,228.882,14519.0
2018-07-30 11:50:00,254.92,255.03,254.86,254.99,3945.0,228.8371,228.9358,228.7832,228.8999,3945.0
2018-07-30 11:55:00,254.98,255.2,254.85,254.9,7100.0,228.8909,229.0884,228.7742,228.8191,7100.0
2018-07-30 12:00:00,254.84,254.85,254.6,254.6,9798.0,228.7653,228.7742,228.5498,228.5498,9798.0
2018-07-30 12:05:00,254.54,254.75,254.54,254.6,5026.0,228.496,228.6845,228.496,228.5498,5026.0
2018-07-30 12:10:00,254.59,254.6,254.42,254.53,4849.0,228.5408,228.5498,228.3882,228.487,4849.0
2018-07-30 12:15:00,254.53,254.79,254.53,254.71,8395.0,228.487,228.7204,228.487,228.6486,8395.0
2018-07-30 12:20:00,254.75,254.9,254.67,254.9,11352.0,228.6845,228.8191,228.6127,228.8191,11352.0
2018-07-30 12:25:00,254.91,254.92,254.51,254.58,10609.0,228.8281,228.8371,228.469,228.5319,10609.0
2018-07-30 12:30:00,254.54,254.63,254.49,254.6,5688.0,228.496,228.5768,228.4511,228.5498,5688.0
2018-07-30 12:35:00,254.58,254.59,254.37,254.4,11500.0,228.5319,228.5408,228.3434,228.3703,11500.0
2018-07-30 12:40:00,254.41,254.45,254.29,254.42,7184.0,228.3793,228.4152,228.2715,228.3882,7184.0
2018-07-30 12:45:00,254.42,254.42,254.02,254.09,7074.0,228.3882,228.3882,228.0292,228.092,7074.0
2018-07-30 12:50:00,254.07,254.23,253.92,253.93,26005.0,228.0741,228.2177,227.9394,227.9484,26005.0
2018-07-30 12:55:00,253.95,254.06,253.85,253.88,12000.0,227.9663,228.0651,227.8766,227.9035,12000.0
2018-07-30 13:00:00,253.85,253.89,253.79,253.81,2571.0,227.8766,227.9125,227.8227,227.8407,2571.0
2018-07-30 13:05:00,253.79,254.0,253.75,253.95,8798.0,227.8227,228.0112,227.7868,227.9663,8798.0
2018-07-30 13:10:00,254.0,254.0,253.9,253.91,4156.0,228.0112,228.0112,227.9214,227.9304,4156.0
2018-07-30 13:15:00,253.94,254.0,253.79,253.79,6182.0,227.9574,228.0112,227.8227,227.8227,6182.0
2018-07-30 13:20:00,253.82,253.97,253.8,253.94,5729.0,227.8496,227.9843,227.8317,227.9574,5729.0
2018-07-30 13:25:00,253.95,254.0,253.87,253.92,6127.0,227.9663,228.0112,227.8945,227.9394,6127.0
2018-07-30 13:30:00,253.9,254.0,253.85,254.0,8668.0,227.9214,228.0112,227.8766,228.0112,8668.0
2018-07-30 13:35:00,254.0,254.0,253.88,253.9,5342.0,228.0112,228.0112,227.9035,227.9214,5342.0
2018-07-30 13:40:00,253.88,253.95,253.77,253.91,8900.0,227.9035,227.9663,227.8048,227.9304,8900.0
2018-07-30 13:45:00,253.92,254.01,253.91,253.94,12061.0,227.9394,228.0202,227.9304,227.9574,12061.0
2018-07-30 13:50:00,253.98,254.03,253.93,253.96,15791.0,227.9933,228.0381,227.9484,227.9753,15791.0
2018-07-30 13:55:00,254.0,254.0,253.89,253.97,4895.0,228.0112,228.0112,227.9125,227.9843,4895.0
2018-07-30 14:00:00,254.0,254.0,253.93,253.97,14004.0,228.0112,228.0112,227.9484,227.9843,14004.0
2018-07-30 14:05:00,254.0,254.2,253.96,254.17,25875.0,228.0112,228.1908,227.9753,228.1638,25875.0
2018-07-30 14:10:00,254.17,254.38,254.17,254.38,8692.0,228.1638,228.3523,228.1638,228.3523,8692.0
2018-07-30 14:15:00,254.36,254.39,254.23,254.26,5480.0,228.3344,228.3613,228.2177,228.2446,5480.0
2018-07-30 14:20:00,254.24,254.25,254.06,254.14,12370.0,228.2267,228.2356,228.0651,228.1369,12370.0
2018-07-30 14:25:00,254.12,254.22,254.02,254.21,9316.0,228.1189,228.2087,228.0292,228.1997,9316.0
2018-07-30 14:30:00,254.19,254.27,254.07,254.13,8134.0,228.1818,228.2536,228.0741,228.1279,8134.0
2018-07-30 14:35:00,254.1,254.37,254.0,254.0,8081.0,228.101,228.3434,228.0112,228.0112,8081.0
2018-07-30 14:40:00,253.98,254.06,253.97,254.05,3590.0,227.9933,228.0651,227.9843,228.0561,3590.0
2018-07-30 14:45:00,254.01,254.06,253.94,253.96,7310.0,228.0202,228.0651,227.9574,227.9753,7310.0
2018-07-30 14:50:00,253.97,253.98,253.79,253.81,10752.0,227.9843,227.9933,227.8227,227.8407,10752.0
2018-07-30 14:55:00,253.81,253.86,253.46,253.56,10536.0,227.8407,227.8855,227.5265,227.6162,10536.0
2018-07-30 15:00:00,253.56,253.81,253.56,253.76,9424.0,227.6162,227.8407,227.6162,227.7958,9424.0
2018-07-30 15:05:00,253.79,253.88,253.74,253.86,10407.0,227.8227,227.9035,227.7778,227.8855,10407.0
2018-07-30 15:10:00,253.84,253.84,253.59,253.61,11882.0,227.8676,227.8676,227.6432,227.6611,11882.0
2018-07-30 15:15:00,253.57,253.61,253.25,253.31,14200.0,227.6252,227.6611,227.338,227.3918,14200.0
2018-07-30 15:20:00,253.31,253.58,253.3,253.43,14304.0,227.3918,227.6342,227.3828,227.4995,14304.0
2018-07-30 15:25:00,253.38,253.5,253.31,253.35,10887.0,227.4547,227.5624,227.3918,227.4277,10887.0
2018-07-30 15:30:00,253.32,253.59,253.16,253.56,16570.0,227.4008,227.6432,227.2572,227.6162,16570.0
2018-07-30 15:35:00,253.57,253.64,253.47,253.52,9902.0,227.6252,227.6881,227.5354,227.5803,9902.0
2018-07-30 15:40:00,253.5,253.53,253.34,253.35,12919.0,227.5624,227.5893,227.4187,227.4277,12919.0
2018-07-30 15:45:00,253.38,253.39,253.11,253.19,34740.0,227.4547,227.4636,227.2123,227.2841,34740.0
2018-07-30 15:50:00,253.18,253.74,253.18,253.61,37325.0,227.2751,227.7778,227.2751,227.6611,37325.0
2018-07-30 15:55:00,253.6,253.89,253.46,253.84,84986.0,227.6521,227.9125,227.5265,227.8676,84986.0
2018-07-31 09:30:00,254.14,254.98,253.53,253.75,38307.0,228.1369,228.8909,227.5893,227.7868,38307.0
2018-07-31 09:35:00,253.96,254.16,253.42,253.45,14986.0,227.9753,228.1548,227.4906,227.5175,14986.0
2018-07-31 09:40:00,253.5,253.73,253.32,253.37,15178.0,227.5624,227.7688,227.4008,227.4457,15178.0
2018-07-31 09:45:00,253.5,253.52,253.03,253.17,22809.0,227.5624,227.5803,227.1405,227.2661,22809.0
2018-07-31 09:50:00,253.17,253.66,253.07,253.64,14091.0,227.2661,227.706,227.1764,227.6881,14091.0
2018-07-31 09:55:00,253.65,254.34,253.63,254.18,18479.0,227.697,228.3164,227.6791,228.1728,18479.0
2018-07-31 10:00:00,254.11,254.76,254.05,254.76,34826.0,228.11,228.6935,228.0561,228.6935,34826.0
2018-07-31 10:05:00,254.8,255.05,254.69,254.9,11805.0,228.7294,228.9538,228.6306,228.8191,11805.0
2018-07-31 10:10:00,254.93,255.07,254.83,255.01,14287.0,228.8461,228.9717,228.7563,228.9179,14287.0
2018-07-31 10:15:00,255.0,255.0,254.75,254.93,14974.0,228.9089,228.9089,228.6845,228.8461,14974.0
2018-07-31 10:20:00,254.93,254.99,254.78,254.87,5394.0,228.8461,228.8999,228.7114,228.7922,5394.0
2018-07-31 10:25:00,254.99,255.1,254.83,255.06,6193.0,228.8999,228.9987,228.7563,228.9628,6193.0
2018-07-31 10:30:00,255.19,255.2,254.97,255.05,8949.0,229.0795,229.0884,228.882,228.9538,8949.0
2018-07-31 10:35:00,255.05,255.09,254.9,255.06,13633.0,228.9538,228.9897,228.8191,228.9628,13633.0
2018-07-31 10:40:00,255.02,255.16,254.8,254.89,21763.0,228.9269,229.0525,228.7294,228.8102,21763.0
2018-07-31 10:45:00,254.87,255.0,254.71,254.87,21141.0,228.7922,228.9089,228.6486,228.7922,21141.0
2018-07-31 10:50:00,254.84,254.87,254.61,254.66,12087.0,228.7653,228.7922,228.5588,228.6037,12087.0
2018-07-31 10:55:00,254.63,255.01,254.61,254.96,30434.0,228.5768,228.9179,228.5588,228.873,30434.0
2018-07-31 11:00:00,254.99,255.06,254.87,254.87,24809.0,228.8999,228.9628,228.7922,228.7922,24809.0
2018-07-31 11:05:00,254.88,255.0,254.72,254.72,20929.0,228.8012,228.9089,228.6575,228.6575,20929.0
2018-07-31 11:10:00,254.74,254.87,254.73,254.79,3710.0,228.6755,228.7922,228.6665,228.7204,3710.0
2018-07-31 11:15:00,254.81,254.84,254.69,254.72,4699.0,228.7383,228.7653,228.6306,228.6575,4699.0
2018-07-31 11:20:00,254.8,254.91,254.74,254.75,4672.0,228.7294,228.8281,228.6755,228.6845,4672.0
2018-07-31 11:25:00,254.77,254.83,254.71,254.74,3820.0,228.7024,228.7563,228.6486,228.6755,3820.0
2018-07-31 11:30:00,254.74,254.75,254.46,254.49,8144.0,228.6755,228.6845,228.4242,228.4511,8144.0
2018-07-31 11:35:00,254.53,254.62,254.38,254.38,4900.0,228.487,228.5678,228.3523,228.3523,4900.0
2018-07-31 11:40:00,254.38,254.4,254.31,254.37,5552.0,228.3523,228.3703,228.2895,228.3434,5552.0
2018-07-31 11:45:00,254.38,254.57,254.27,254.5,12585.0,228.3523,228.5229,228.2536,228.4601,12585.0
2018-07-31 11:50:00,254.55,254.55,254.3,254.35,6921.0,228.5049,228.5049,228.2805,228.3254,6921.0
2018-07-31 11:55:00,254.35,254.46,254.26,254.43,4600.0,228.3254,228.4242,228.2446,228.3972,4600.0
2018-07-31 12:00:00,254.46,254.6,254.42,254.54,5825.0,228.4242,228.5498,228.3882,228.496,5825.0
2018-07-31 12:05:00,254.6,254.89,254.53,254.84,5124.0,228.5498,228.8102,228.487,228.7653,5124.0
2018-07-31 12:10:00,254.81,255.0,254.81,254.99,11759.0,228.7383,228.9089,228.7383,228.8999,11759.0
2018-07-31 12:15:00,254.99,255.0,254.91,254.99,8621.0,228.8999,228.9089,228.8281,228.8999,8621.0
2018-07-31 12:20:00,254.96,255.0,254.88,254.96,10111.0,228.873,228.9089,228.8012,228.873,10111.0
2018-07-31 12:25:00,254.95,254.97,254.8,254.84,7525.0,228.864,228.882,228.7294,228.7653,7525.0
2018-07-31 12:30:00,254.81,254.81,254.59,254.63,10333.0,228.7383,228.7383,228.5408,228.5768,10333.0
2018-07-31 12:35:00,254.6,254.6,254.4,254.4,6992.0,228.5498,228.5498,228.3703,228.3703,6992.0
2018-07-31 12:40:00,254.4,254.43,254.33,254.4,4843.0,228.3703,228.3972,228.3075,228.3703,4843.0
2018-07-31 12:45:00,254.43,254.43,254.29,254.42,4003.0,228.3972,228.3972,228.2715,228.3882,4003.0
2018-07-31 12:50:00,254.38,254.39,254.25,254.26,20151.0,228.3523,228.3613,228.2356,228.2446,20151.0
2018-07-31 12:55:00,254.28,254.3,254.11,254.14,15577.0,228.2626,228.2805,228.11,228.1369,15577.0
2018-07-31 13:00:00,254.14,254.31,254.13,254.28,6493.0,228.1369,228.2895,228.1279,228.2626,6493.0
2018-07-31 13:05:00,254.24,254.29,254.1,254.19,8451.0,228.2267,228.2715,228.101,228.1818,8451.0
2018-07-31 13:10:00,254.16,254.19,253.84,253.88,10905.0,228.1548,228.1818,227.8676,227.9035,10905.0
2018-07-31 13:15:00,253.91,254.05,253.87,254.03,4243.0,227.9304,228.0561,227.8945,228.0381,4243.0
2018-07-31 13:20:00,254.01,254.04,253.98,254.01,5954.0,228.0202,228.0471,227.9933,228.0202,5954.0
2018-07-31 13:25:00,254.01,254.06,253.95,254.03,8553.0,228.0202,228.0651,227.9663,228.0381,8553.0
2018-07-31 13:30:00,254.03,254.34,254.02,254.27,8930.0,228.0381,228.3164,228.0292,228.2536,8930.0
2018-07-31 13:35:00,254.28,254.28,254.1,254.11,10736.0,228.2626,228.2626,228.101,228.11,10736.0
2018-07-31 13:40:00,254.12,254.15,253.92,253.96,11762.0,228.1189,228.1459,227.9394,227.9753,11762.0
2018-07-31 13:45:00,253.96,254.23,253.89,254.18,32407.0,227.9753,228.2177,227.9125,228.1728,32407.0
2018-07-31 13:50:00,254.11,254.17,254.0,254.1,16834.0,228.11,228.1638,228.0112,228.101,16834.0
2018-07-31 13:55:00,254.15,254.36,254.04,254.36,9485.0,228.1459,228.3344,228.0471,228.3344,9485.0
2018-07-31 14:00:00,254.37,254.38,254.01,254.03,22125.0,228.3434,228.3523,228.0202,228.0381,22125.0
2018-07-31 14:05:00,254.03,254.16,254.0,254.08,10479.0,228.0381,228.1548,228.0112,228.083,10479.0
2018-07-31 14:10:00,254.06,254.15,254.04,254.07,15939.0,228.0651,228.1459,228.0471,228.0741,15939.0
2018-07-31 14:15:00,254.04,254.04,253.94,253.98,11129.0,228.0471,228.0471,227.9574,227.9933,11129.0
2018-07-31 14:20:00,254.05,254.08,253.91,254.06,8864.0,228.0561,228.083,227.9304,228.0651,8864.0
2018-07-31 14:25:00,254.06,254.1,253.98,254.01,20467.0,228.0651,228.101,227.9933,228.0202,20467.0
2018-07-31 14:30:00,254.0,254.05,253.92,254.0,8188.0,228.0112,228.0561,227.9394,228.0112,8188.0
2018-07-31 14:35:00,253.97,254.18,253.97,254.09,16964.0,227.9843,228.1728,227.9843,228.092,16964.0
2018-07-31 14:40:00,254.07,254.07,253.91,253.94,16849.0,228.0741,228.0741,227.9304,227.9574,16849.0
2018-07-31 14:45:00,253.91,253.94,253.75,253.85,11572.0,227.9304,227.9574,227.7868,227.8766,11572.0
2018-07-31 14:50:00,253.88,253.93,253.66,253.67,13658.0,227.9035,227.9484,227.706,227.715,13658.0
2018-07-31 14:55:00,253.69,253.78,253.65,253.7,45200.0,227.7329,227.8137,227.697,227.7419,45200.0
2018-07-31 15:00:00,253.69,253.74,253.57,253.7,18648.0,227.7329,227.7778,227.6252,227.7419,18648.0
2018-07-31 15:05:00,253.7,253.8,253.68,253.74,13582.0,227.7419,227.8317,227.724,227.7778,13582.0
2018-07-31 15:10:00,253.74,253.83,253.71,253.73,22392.0,227.7778,227.8586,227.7509,227.7688,22392.0
2018-07-31 15:15:00,253.74,253.77,253.44,253.48,22318.0,227.7778,227.8048,227.5085,227.5444,22318.0
2018-07-31 15:20:00,253.48,253.63,253.46,253.59,16091.0,227.5444,227.6791,227.5265,227.6432,16091.0
2018-07-31 15:25:00,253.56,253.63,253.53,253.56,14690.0,227.6162,227.6791,227.5893,227.6162,14690.0
2018-07-31 15:30:00,253.58,253.62,253.54,253.54,18973.0,227.6342,227.6701,227.5983,227.5983,18973.0
2018-07-31 15:35:00,253.52,253.67,253.48,253.52,23548.0,227.5803,227.715,227.5444,227.5803,23548.0
2018-07-31 15:40:00,253.5,253.5,253.2,253.35,30428.0,227.5624,227.5624,227.2931,227.4277,30428.0
2018-07-31 15:45:00,253.3,253.31,252.85,253.17,46816.0,227.3828,227.3918,226.9789,227.2661,46816.0
2018-07-31 15:50:00,253.17,253.38,253.1,253.28,50899.0,227.2661,227.4547,227.2033,227.3649,50899.0
2018-07-31 15:55:00,253.3,253.52,253.14,253.22,149660.0,227.3828,227.5803,227.2392,227.311,149660.0
2018-08-01 09:30:00,256.1,256.1,254.47,255.02,84126.0,229.8963,229.8963,228.4331,228.9269,84126.0
2018-08-01 09:35:00,255.04,255.18,253.3,254.19,42486.0,228.9448,229.0705,227.3828,228.1818,42486.0
2018-08-01 09:40:00,254.25,255.0,253.97,254.64,72897.0,228.2356,228.9089,227.9843,228.5857,72897.0
2018-08-01 09:45:00,254.69,254.88,254.17,254.29,51931.0,228.6306,228.8012,228.1638,228.2715,51931.0
2018-08-01 09:50:00,254.31,254.4,254.06,254.37,44780.0,228.2895,228.3703,228.0651,228.3434,44780.0
2018-08-01 09:55:00,254.39,254.71,254.24,254.28,42964.0,228.3613,228.6486,228.2267,228.2626,42964.0
2018-08-01 10:00:00,254.26,254.8,254.14,254.31,73533.0,228.2446,228.7294,228.1369,228.2895,73533.0
2018-08-01 10:05:00,254.28,254.51,254.17,254.51,40546.0,228.2626,228.469,228.1638,228.469,40546.0
2018-08-01 10:10:00,254.51,254.95,254.49,254.59,35967.0,228.469,228.864,228.4511,228.5408,35967.0
2018-08-01 10:15:00,254.58,254.7,254.15,254.15,24747.0,228.5319,228.6396,228.1459,228.1459,24747.0
2018-08-01 10:20:00,254.22,254.51,254.17,254.3,23817.0,228.2087,228.469,228.1638,228.2805,23817.0
2018-08-01 10:25:00,254.3,254.64,254.3,254.56,32499.0,228.2805,228.5857,228.2805,228.5139,32499.0
2018-08-01 10:30:00,254.57,254.72,254.53,254.58,28737.0,228.5229,228.6575,228.487,228.5319,28737.0
2018-08-01 10:35:00,254.64,255.0,254.63,254.86,31597.0,228.5857,228.9089,228.5768,228.7832,31597.0
2018-08-01 10:40:00,254.91,255.0,254.76,254.85,31349.0,228.8281,228.9089,228.6935,228.7742,31349.0
2018-08-01 10:45:00,254.88,255.0,254.88,254.96,23033.0,228.8012,228.9089,228.8012,228.873,23033.0
2018-08-01 10:50:00,254.93,255.3,254.93,255.19,35395.0,228.8461,229.1782,228.8461,229.0795,35395.0
2018-08-01 10:55:00,255.17,255.19,254.88,254.94,25046.0,229.0615,229.0795,228.8012,228.855,25046.0
2018-08-01 11:00:00,254.95,255.08,254.81,255.0,23013.0,228.864,228.9807,228.7383,228.9089,23013.0
2018-08-01 11:05:00,255.03,255.17,254.99,255.11,12368.0,228.9358,229.0615,228.8999,229.0076,12368.0
2018-08-01 11:10:00,255.17,255.17,254.82,254.86,20346.0,229.0615,229.0615,228.7473,228.7832,20346.0
2018-08-01 11:15:00,254.82,254.84,254.55,254.61,19375.0,228.7473,228.7653,228.5049,228.5588,19375.0
2018-08-01 11:20:00,254.57,254.6,254.38,254.51,9918.0,228.5229,228.5498,228.3523,228.469,9918.0
2018-08-01 11:25:00,254.55,254.71,254.55,254.68,13016.0,228.5049,228.6486,228.5049,228.6216,13016.0
2018-08-01 11:30:00,254.7,254.85,254.28,254.45,42120.0,228.6396,228.7742,228.2626,228.4152,42120.0
2018-08-01 11:35:00,254.47,254.55,254.04,254.04,23760.0,228.4331,228.5049,228.0471,228.0471,23760.0
2018-08-01 11:40:00,254.06,254.1,253.85,254.06,29451.0,228.0651,228.101,227.8766,228.0651,29451.0
2018-08-01 11:45:00,254.17,254.24,253.88,253.91,17364.0,228.1638,228.2267,227.9035,227.9304,17364.0
2018-08-01 11:50:00,253.9,253.9,253.47,253.64,27404.0,227.9214,227.9214,227.5354,227.6881,27404.0
2018-08-01 11:55:00,253.67,254.18,253.67,254.11,12980.0,227.715,228.1728,227.715,228.11,12980.0
2018-08-01 12:00:00,254.11,254.11,253.82,254.01,37623.0,228.11,228.11,227.8496,228.0202,37623.0
2018-08-01 12:05:00,253.99,254.04,253.72,253.74,11855.0,228.0022,228.0471,227.7599,227.7778,11855.0
2018-08-01 12:10:00,253.73,253.73,253.6,253.6,5663.0,227.7688,227.7688,227.6521,227.6521,5663.0
2018-08-01 12:15:00,253.56,253.72,253.52,253.72,9128.0,227.6162,227.7599,227.5803,227.7599,9128.0
2018-08-01 12:20:00,253.73,253.76,253.5,253.57,13920.0,227.7688,227.7958,227.5624,227.6252,13920.0
2018-08-01 12:25:00,253.55,253.6,253.39,253.42,13010.0,227.6073,227.6521,227.4636,227.4906,13010.0
2018-08-01 12:30:00,253.42,253.55,253.36,253.47,9495.0,227.4906,227.6073,227.4367,227.5354,9495.0
2018-08-01 12:35:00,253.45,253.53,253.42,253.43,6197.0,227.5175,227.5893,227.4906,227.4995,6197.0
2018-08-01 12:40:00,253.42,253.52,253.31,253.47,14153.0,227.4906,227.5803,227.3918,227.5354,14153.0
2018-08-01 12:45:00,253.49,253.5,253.18,253.22,20099.0,227.5534,227.5624,227.2751,227.311,20099.0
2018-08-01 12:50:00,253.31,253.53,253.25,253.4,22645.0,227.3918,227.5893,227.338,227.4726,22645.0
2018-08-01 12:55:00,253.39,253.39,252.97,253.02,12499.0,227.4636,227.4636,227.0866,227.1315,12499.0
2018-08-01 13:00:00,253.01,253.08,252.87,252.87,12176.0,227.1225,227.1853,226.9968,226.9968,12176.0
2018-08-01 13:05:00,252.91,253.17,252.89,253.1,13634.0,227.0327,227.2661,227.0148,227.2033,13634.0
2018-08-01 13:10:00,253.09,253.21,253.07,253.08,12975.0,227.1943,227.302,227.1764,227.1853,12975.0
2018-08-01 13:15:00,253.07,253.15,253.05,253.05,7365.0,227.1764,227.2482,227.1584,227.1584,7365.0
2018-08-01 13:20:00,253.05,253.2,253.02,253.2,10605.0,227.1584,227.2931,227.1315,227.2931,10605.0
2018-08-01 13:25:00,253.2,253.2,253.02,253.07,10657.0,227.2931,227.2931,227.1315,227.1764,10657.0
2018-08-01 13:30:00,253.05,253.19,253.04,253.1,8211.0,227.1584,227.2841,227.1494,227.2033,8211.0
2018-08-01 13:35:00,253.14,253.43,253.11,253.18,15201.0,227.2392,227.4995,227.2123,227.2751,15201.0
2018-08-01 13:40:00,253.19,253.32,253.13,253.28,9329.0,227.2841,227.4008,227.2302,227.3649,9329.0
2018-08-01 13:45:00,253.35,253.45,253.35,253.39,7292.0,227.4277,227.5175,227.4277,227.4636,7292.0
2018-08-01 13:50:00,253.43,253.5,253.43,253.44,8993.0,227.4995,227.5624,227.4995,227.5085,8993.0
2018-08-01 13:55:00,253.43,253.51,253.2,253.35,18468.0,227.4995,227.5714,227.2931,227.4277,18468.0
2018-08-01 14:00:00,253.34,253.52,252.93,253.28,33488.0,227.4187,227.5803,227.0507,227.3649,33488.0
2018-08-01 14:05:00,253.24,253.29,252.97,253.12,12165.0,227.329,227.3739,227.0866,227.2213,12165.0
2018-08-01 14:10:00,253.11,253.2,252.81,253.14,10354.0,227.2123,227.2931,226.943,227.2392,10354.0
2018-08-01 14:15:00,253.21,253.74,253.2,253.59,36814.0,227.302,227.7778,227.2931,227.6432,36814.0
2018-08-01 14:20:00,253.64,253.88,253.59,253.88,14503.0,227.6881,227.9035,227.6432,227.9035,14503.0
2018-08-01 14:25:00,253.9,253.96,253.75,253.76,21121.0,227.9214,227.9753,227.7868,227.7958,21121.0
2018-08-01 14:30:00,253.79,253.95,253.76,253.79,11140.0,227.8227,227.9663,227.7958,227.8227,11140.0
2018-08-01 14:35:00,253.8,253.85,253.63,253.7,15657.0,227.8317,227.8766,227.6791,227.7419,15657.0
2018-08-01 14:40:00,253.68,253.73,253.58,253.6,10635.0,227.724,227.7688,227.6342,227.6521,10635.0
2018-08-01 14:45:00,253.6,253.81,253.51,253.81,7401.0,227.6521,227.8407,227.5714,227.8407,7401.0
2018-08-01 14:50:00,253.83,253.95,253.76,253.87,10400.0,227.8586,227.9663,227.7958,227.8945,10400.0
2018-08-01 14:55:00,253.87,254.62,253.76,254.62,96637.0,227.8945,228.5678,227.7958,228.5678,96637.0
2018-08-01 15:00:00,254.58,254.58,253.75,254.06,55370.0,228.5319,228.5319,227.7868,228.0651,55370.0
2018-08-01 15:05:00,254.05,254.05,253.54,253.83,15002.0,228.0561,228.0561,227.5983,227.8586,15002.0
2018-08-01 15:10:00,253.86,253.88,253.71,253.76,28719.0,227.8855,227.9035,227.7509,227.7958,28719.0
2018-08-01 15:15:00,253.75,253.75,253.45,253.65,13952.0,227.7868,227.7868,227.5175,227.697,13952.0
2018-08-01 15:20:00,253.63,253.9,253.61,253.75,21936.0,227.6791,227.9214,227.6611,227.7868,21936.0
2018-08-01 15:25:00,253.79,253.8,253.42,253.63,40570.0,227.8227,227.8317,227.4906,227.6791,40570.0
2018-08-01 15:30:00,253.62,253.74,253.59,253.61,41070.0,227.6701,227.7778,227.6432,227.6611,41070.0
2018-08-01 15:35:00,253.6,253.6,253.33,253.51,29406.0,227.6521,227.6521,227.4098,227.5714,29406.0
2018-08-01 15:40:00,253.49,253.58,253.43,253.52,38815.0,227.5534,227.6342,227.4995,227.5803,38815.0
2018-08-01 15:45:00,253.5,253.65,253.42,253.47,58099.0,227.5624,227.697,227.4906,227.5354,58099.0
2018-08-01 15:50:00,253.48,253.73,253.41,253.71,60239.0,227.5444,227.7688,227.4816,227.7509,60239.0
2018-08-01 15:55:00,253.69,253.71,253.17,253.35,142090.0,227.7329,227.7509,227.2661,227.4277,142090.0
2018-08-02 09:30:00,253.5,253.82,252.73,253.44,127175.0,227.5624,227.8496,226.8712,227.5085,127175.0
2018-08-02 09:35:00,253.3,253.79,253.09,253.64,20210.0,227.3828,227.8227,227.1943,227.6881,20210.0
2018-08-02 09:40:00,253.63,253.63,252.95,252.95,30282.0,227.6791,227.6791,227.0687,227.0687,30282.0
2018-08-02 09:45:00,253.0,253.35,252.62,252.66,19123.0,227.1135,227.4277,226.7724,226.8083,19123.0
2018-08-02 09:50:00,252.65,252.65,252.23,252.46,17241.0,226.7993,226.7993,226.4223,226.6288,17241.0
2018-08-02 09:55:00,252.5,252.57,252.28,252.35,13315.0,226.6647,226.7275,226.4672,226.53,13315.0
2018-08-02 10:00:00,252.42,252.73,252.37,252.69,20123.0,226.5929,226.8712,226.548,226.8353,20123.0
2018-08-02 10:05:00,252.75,252.83,252.45,252.57,22322.0,226.8891,226.9609,226.6198,226.7275,22322.0
2018-08-02 10:10:00,252.61,253.05,252.56,253.01,20055.0,226.7634,227.1584,226.7186,227.1225,20055.0
2018-08-02 10:15:00,253.05,253.19,252.92,253.05,17483.0,227.1584,227.2841,227.0417,227.1584,17483.0
2018-08-02 10:20:00,253.08,253.21,252.84,253.05,17598.0,227.1853,227.302,226.9699,227.1584,17598.0
2018-08-02 10:25:00,253.12,253.24,252.98,253.24,15345.0,227.2213,227.329,227.0956,227.329,15345.0
2018-08-02 10:30:00,253.18,253.22,252.99,253.09,18140.0,227.2751,227.311,227.1046,227.1943,18140.0
2018-08-02 10:35:00,253.09,253.2,252.93,253.11,27425.0,227.1943,227.2931,227.0507,227.2123,27425.0
2018-08-02 10:40:00,253.14,253.47,253.05,253.37,14882.0,227.2392,227.5354,227.1584,227.4457,14882.0
2018-08-02 10:45:00,253.4,253.5,253.27,253.5,11958.0,227.4726,227.5624,227.3559,227.5624,11958.0
2018-08-02 10:50:00,253.52,253.56,253.07,253.08,10713.0,227.5803,227.6162,227.1764,227.1853,10713.0
2018-08-02 10:55:00,253.12,253.15,252.9,253.15,9758.0,227.2213,227.2482,227.0238,227.2482,9758.0
2018-08-02 11:00:00,253.18,253.18,252.93,253.04,8491.0,227.2751,227.2751,227.0507,227.1494,8491.0
2018-08-02 11:05:00,253.04,253.29,252.93,253.01,11377.0,227.1494,227.3739,227.0507,227.1225,11377.0
2018-08-02 11:10:00,252.95,253.09,252.85,253.05,5235.0,227.0687,227.1943,226.9789,227.1584,5235.0
2018-08-02 11:15:00,253.12,253.16,252.81,252.81,6287.0,227.2213,227.2572,226.943,226.943,6287.0
2018-08-02 11:20:00,252.87,252.91,252.73,252.87,8699.0,226.9968,227.0327,226.8712,226.9968,8699.0
2018-08-02 11:25:00,252.91,253.2,252.91,253.13,13261.0,227.0327,227.2931,227.0327,227.2302,13261.0
2018-08-02 11:30:00,253.1,253.46,253.09,253.42,7799.0,227.2033,227.5265,227.1943,227.4906,7799.0
2018-08-02 11:35:00,253.4,253.5,253.35,253.41,6990.0,227.4726,227.5624,227.4277,227.4816,6990.0
2018-08-02 11:40:00,253.36,253.55,253.25,253.3,9499.0,227.4367,227.6073,227.338,227.3828,9499.0
2018-08-02 11:45:00,253.3,253.54,253.26,253.33,6268.0,227.3828,227.5983,227.3469,227.4098,6268.0
2018-08-02 11:50:00,253.33,253.41,253.23,253.39,6607.0,227.4098,227.4816,227.32,227.4636,6607.0
2018-08-02 11:55:00,253.41,253.55,253.32,253.52,8281.0,227.4816,227.6073,227.4008,227.5803,8281.0
2018-08-02 12:00:00,253.56,253.57,253.42,253.52,13698.0,227.6162,227.6252,227.4906,227.5803,13698.0
2018-08-02 12:05:00,253.52,253.86,253.52,253.67,21198.0,227.5803,227.8855,227.5803,227.715,21198.0
2018-08-02 12:10:00,253.64,254.09,253.49,254.09,13327.0,227.6881,228.092,227.5534,228.092,13327.0
2018-08-02 12:15:00,254.04,254.15,254.01,254.09,24380.0,228.0471,228.1459,228.0202,228.092,24380.0
2018-08-02 12:20:00,254.1,254.38,254.06,254.36,7481.0,228.101,228.3523,228.0651,228.3344,7481.0
2018-08-02 12:25:00,254.41,254.61,254.41,254.61,8325.0,228.3793,228.5588,228.3793,228.5588,8325.0
2018-08-02 12:30:00,254.59,254.62,254.51,254.53,6272.0,228.5408,228.5678,228.469,228.487,6272.0
2018-08-02 12:35:00,254.56,254.71,254.47,254.71,8985.0,228.5139,228.6486,228.4331,228.6486,8985.0
2018-08-02 12:40:00,254.68,255.04,254.68,254.99,12972.0,228.6216,228.9448,228.6216,228.8999,12972.0
2018-08-02 12:45:00,255.02,255.24,254.99,255.24,8034.0,228.9269,229.1243,228.8999,229.1243,8034.0
2018-08-02 12:50:00,255.25,255.31,255.15,255.18,10990.0,229.1333,229.1872,229.0436,229.0705,10990.0
2018-08-02 12:55:00,255.27,255.51,255.25,255.48,10576.0,229.1513,229.3667,229.1333,229.3398,10576.0
2018-08-02 13:00:00,255.42,255.67,255.42,255.65,9197.0,229.2859,229.5103,229.2859,229.4924,9197.0
2018-08-02 13:05:00,255.65,255.79,255.54,255.67,10800.0,229.4924,229.6181,229.3936,229.5103,10800.0
2018-08-02 13:10:00,255.74,255.76,255.47,255.53,9313.0,229.5732,229.5911,229.3308,229.3847,9313.0
2018-08-02 13:15:00,255.49,255.6,255.36,255.5,32946.0,229.3488,229.4475,229.2321,229.3577,32946.0
2018-08-02 13:20:00,255.47,255.49,255.2,255.2,6712.0,229.3308,229.3488,229.0884,229.0884,6712.0
2018-08-02 13:25:00,255.23,255.28,255.1,255.18,5791.0,229.1154,229.1602,228.9987,229.0705,5791.0
2018-08-02 13:30:00,255.23,255.44,255.23,255.44,7893.0,229.1154,229.3039,229.1154,229.3039,7893.0
2018-08-02 13:35:00,255.44,255.52,255.39,255.4,17207.0,229.3039,229.3757,229.259,229.268,17207.0
2018-08-02 13:40:00,255.43,255.45,255.25,255.37,8651.0,229.2949,229.3129,229.1333,229.241,8651.0
2018-08-02 13:45:00,255.32,255.58,255.32,255.58,10719.0,229.1962,229.4296,229.1962,229.4296,10719.0
2018-08-02 13:50:00,255.55,255.67,255.52,255.58,8792.0,229.4026,229.5103,229.3757,229.4296,8792.0
2018-08-02 13:55:00,255.59,255.62,255.49,255.56,6276.0,229.4385,229.4655,229.3488,229.4116,6276.0
2018-08-02 14:00:00,255.59,255.63,255.51,255.56,7937.0,229.4385,229.4744,229.3667,229.4116,7937.0
2018-08-02 14:05:00,255.55,255.58,255.49,255.55,5765.0,229.4026,229.4296,229.3488,229.4026,5765.0
2018-08-02 14:10:00,255.58,255.68,255.51,255.53,18269.0,229.4296,229.5193,229.3667,229.3847,18269.0
2018-08-02 14:15:00,255.54,255.7,255.5,255.66,10473.0,229.3936,229.5373,229.3577,229.5014,10473.0
2018-08-02 14:20:00,255.66,255.75,255.62,255.72,7162.0,229.5014,229.5822,229.4655,229.5552,7162.0
2018-08-02 14:25:00,255.7,255.81,255.68,255.71,5842.0,229.5373,229.636,229.5193,229.5463,5842.0
2018-08-02 14:30:00,255.7,255.7,255.57,255.58,5532.0,229.5373,229.5373,229.4206,229.4296,5532.0
2018-08-02 14:35:00,255.58,255.8,255.58,255.62,7230.0,229.4296,229.627,229.4296,229.4655,7230.0
2018-08-02 14:40:00,255.62,255.66,255.52,255.58,9368.0,229.4655,229.5014,229.3757,229.4296,9368.0
2018-08-02 14:45:00,255.58,255.62,255.49,255.6,6048.0,229.4296,229.4655,229.3488,229.4475,6048.0
2018-08-02 14:50:00,255.61,255.69,255.55,255.57,7334.0,229.4565,229.5283,229.4026,229.4206,7334.0
2018-08-02 14:55:00,255.53,255.53,255.37,255.39,9299.0,229.3847,229.3847,229.241,229.259,9299.0
2018-08-02 15:00:00,255.39,255.66,255.35,255.66,14060.0,229.259,229.5014,229.2231,229.5014,14060.0
2018-08-02 15:05:00,255.64,255.64,255.47,255.52,15171.0,229.4834,229.4834,229.3308,229.3757,15171.0
2018-08-02 15:10:00,255.53,255.53,255.39,255.42,7846.0,229.3847,229.3847,229.259,229.2859,7846.0
2018-08-02 15:15:00,255.44,255.75,255.44,255.75,15482.0,229.3039,229.5822,229.3039,229.5822,15482.0
2018-08-02 15:20:00,255.75,255.8,255.65,255.7,33556.0,229.5822,229.627,229.4924,229.5373,33556.0
2018-08-02 15:25:00,255.68,255.88,255.67,255.88,16977.0,229.5193,229.6989,229.5103,229.6989,16977.0
2018-08-02 15:30:00,255.87,256.18,255.8,256.17,26279.0,229.6899,229.9682,229.627,229.9592,26279.0
2018-08-02 15:35:00,256.16,256.3,256.09,256.22,20247.0,229.9502,230.0759,229.8874,230.0041,20247.0
2018-08-02 15:40:00,256.24,256.28,256.04,256.1,17878.0,230.022,230.0579,229.8425,229.8963,17878.0
2018-08-02 15:45:00,256.1,256.23,256.0,256.18,47753.0,229.8963,230.013,229.8066,229.9682,47753.0
2018-08-02 15:50:00,256.19,256.22,255.98,256.17,27418.0,229.9771,230.0041,229.7886,229.9592,27418.0
2018-08-02 15:55:00,256.19,256.19,255.99,256.13,78823.0,229.9771,229.9771,229.7976,229.9233,78823.0
2018-08-03 09:30:00,256.45,256.5,255.6,255.85,39051.0,230.2105,230.2554,229.4475,229.6719,39051.0
2018-08-03 09:35:00,255.91,255.98,254.3,255.49,51534.0,229.7258,229.7886,228.2805,229.3488,51534.0
2018-08-03 09:40:00,255.6,255.77,255.25,255.41,35505.0,229.4475,229.6001,229.1333,229.2769,35505.0
2018-08-03 09:45:00,255.42,255.62,255.37,255.52,19993.0,229.2859,229.4655,229.241,229.3757,19993.0
2018-08-03 09:50:00,255.58,255.86,255.33,255.86,11721.0,229.4296,229.6809,229.2051,229.6809,11721.0
2018-08-03 09:55:00,255.88,256.42,255.86,256.16,15368.0,229.6989,230.1836,229.6809,229.9502,15368.0
2018-08-03 10:00:00,256.36,256.75,256.01,256.7,22949.0,230.1297,230.4798,229.8156,230.435,22949.0
2018-08-03 10:05:00,256.76,256.76,256.54,256.7,11594.0,230.4888,230.4888,230.2913,230.435,11594.0
2018-08-03 10:10:00,256.64,256.84,256.47,256.47,9997.0,230.3811,230.5606,230.2285,230.2285,9997.0
2018-08-03 10:15:00,256.4,256.68,256.29,256.51,10410.0,230.1657,230.417,230.0669,230.2644,10410.0
2018-08-03 10:20:00,256.46,256.73,256.41,256.73,10110.0,230.2195,230.4619,230.1746,230.4619,10110.0
2018-08-03 10:25:00,256.74,256.74,256.41,256.43,6842.0,230.4709,230.4709,230.1746,230.1926,6842.0
2018-08-03 10:30:00,256.46,257.56,256.46,257.13,42437.0,230.2195,231.207,230.2195,230.821,42437.0
2018-08-03 10:35:00,257.16,257.37,256.98,257.03,10978.0,230.8479,231.0364,230.6863,230.7312,10978.0
2018-08-03 10:40:00,256.99,257.01,256.72,256.78,13439.0,230.6953,230.7132,230.4529,230.5068,13439.0
2018-08-03 10:45:00,256.8,256.8,256.46,256.6,15788.0,230.5247,230.5247,230.2195,230.3452,15788.0
2018-08-03 10:50:00,256.63,256.63,256.21,256.22,9430.0,230.3721,230.3721,229.9951,230.0041,9430.0
2018-08-03 10:55:00,256.19,256.23,255.95,256.05,11271.0,229.9771,230.013,229.7617,229.8515,11271.0
2018-08-03 11:00:00,256.08,256.19,255.79,255.93,8937.0,229.8784,229.9771,229.6181,229.7437,8937.0
2018-08-03 11:05:00,255.85,256.17,255.85,256.13,11876.0,229.6719,229.9592,229.6719,229.9233,11876.0
2018-08-03 11:10:00,256.04,256.1,255.92,255.94,8821.0,229.8425,229.8963,229.7348,229.7527,8821.0
2018-08-03 11:15:00,255.93,256.13,255.88,255.94,13899.0,229.7437,229.9233,229.6989,229.7527,13899.0
2018-08-03 11:20:00,255.95,256.0,255.93,256.0,14446.0,229.7617,229.8066,229.7437,229.8066,14446.0
2018-08-03 11:25:00,256.0,256.14,255.95,256.13,13413.0,229.8066,229.9323,229.7617,229.9233,13413.0
2018-08-03 11:30:00,256.15,256.3,256.09,256.3,4763.0,229.9412,230.0759,229.8874,230.0759,4763.0
2018-08-03 11:35:00,256.33,256.33,256.12,256.17,10603.0,230.1028,230.1028,229.9143,229.9592,10603.0
2018-08-03 11:40:00,256.17,256.32,256.14,256.31,2634.0,229.9592,230.0938,229.9323,230.0849,2634.0
2018-08-03 11:45:00,256.34,256.63,256.34,256.63,6656.0,230.1118,230.3721,230.1118,230.3721,6656.0
2018-08-03 11:50:00,256.6,256.6,256.35,256.43,6506.0,230.3452,230.3452,230.1208,230.1926,6506.0
2018-08-03 11:55:00,256.39,256.39,256.14,256.22,7166.0,230.1567,230.1567,229.9323,230.0041,7166.0
2018-08-03 12:00:00,256.19,256.48,256.17,256.48,2273.0,229.9771,230.2375,229.9592,230.2375,2273.0
2018-08-03 12:05:00,256.45,256.45,256.18,256.22,5493.0,230.2105,230.2105,229.9682,230.0041,5493.0
2018-08-03 12:10:00,256.27,256.52,256.27,256.52,10044.0,230.049,230.2734,230.049,230.2734,10044.0
2018-08-03 12:15:00,256.56,256.75,256.51,256.68,11040.0,230.3093,230.4798,230.2644,230.417,11040.0
2018-08-03 12:20:00,256.64,256.82,256.6,256.82,7716.0,230.3811,230.5427,230.3452,230.5427,7716.0
2018-08-03 12:25:00,256.86,256.88,256.76,256.81,8085.0,230.5786,230.5965,230.4888,230.5337,8085.0
2018-08-03 12:30:00,256.83,256.87,256.61,256.62,5723.0,230.5517,230.5876,230.3542,230.3631,5723.0
2018-08-03 12:35:00,256.62,256.72,256.62,256.63,3399.0,230.3631,230.4529,230.3631,230.3721,3399.0
2018-08-03 12:40:00,256.6,256.91,256.56,256.89,11596.0,230.3452,230.6235,230.3093,230.6055,11596.0
2018-08-03 12:45:00,256.87,256.9,256.78,256.86,3570.0,230.5876,230.6145,230.5068,230.5786,3570.0
2018-08-03 12:50:00,256.84,256.84,256.71,256.82,2838.0,230.5606,230.5606,230.4439,230.5427,2838.0
2018-08-03 12:55:00,256.86,256.89,256.72,256.78,4739.0,230.5786,230.6055,230.4529,230.5068,4739.0
2018-08-03 13:00:00,256.81,256.98,256.8,256.92,14559.0,230.5337,230.6863,230.5247,230.6324,14559.0
2018-08-03 13:05:00,256.87,256.95,256.81,256.95,3795.0,230.5876,230.6594,230.5337,230.6594,3795.0
2018-08-03 13:10:00,256.91,257.07,256.89,257.0,8989.0,230.6235,230.7671,230.6055,230.7043,8989.0
2018-08-03 13:15:00,257.01,257.07,256.95,256.95,3790.0,230.7132,230.7671,230.6594,230.6594,3790.0
2018-08-03 13:20:00,256.99,257.14,256.99,257.14,5086.0,230.6953,230.8299,230.6953,230.8299,5086.0
2018-08-03 13:25:00,257.14,257.24,256.93,257.24,24179.0,230.8299,230.9197,230.6414,230.9197,24179.0
2018-08-03 13:30:00,257.25,257.29,257.14,257.19,8033.0,230.9287,230.9646,230.8299,230.8748,8033.0
2018-08-03 13:35:00,257.16,257.33,257.16,257.32,4071.0,230.8479,231.0005,230.8479,230.9915,4071.0
2018-08-03 13:40:00,257.36,257.38,257.22,257.23,3539.0,231.0274,231.0454,230.9018,230.9107,3539.0
2018-08-03 13:45:00,257.26,257.33,257.16,257.22,6377.0,230.9377,231.0005,230.8479,230.9018,6377.0
2018-08-03 13:50:00,257.19,257.25,257.17,257.2,4504.0,230.8748,230.9287,230.8569,230.8838,4504.0
2018-08-03 13:55:00,257.23,257.27,257.13,257.25,5963.0,230.9107,230.9466,230.821,230.9287,5963.0
2018-08-03 14:00:00,257.21,257.31,257.12,257.16,6842.0,230.8928,230.9825,230.812,230.8479,6842.0
2018-08-03 14:05:00,257.11,257.26,257.1,257.24,2144.0,230.803,230.9377,230.794,230.9197,2144.0
2018-08-03 14:10:00,257.29,257.4,257.29,257.36,9068.0,230.9646,231.0633,230.9646,231.0274,9068.0
2018-08-03 14:15:00,257.33,257.36,257.29,257.32,6784.0,231.0005,231.0274,230.9646,230.9915,6784.0
2018-08-03 14:20:00,257.29,257.44,257.21,257.42,6300.0,230.9646,231.0992,230.8928,231.0813,6300.0
2018-08-03 14:25:00,257.4,257.46,257.37,257.39,5458.0,231.0633,231.1172,231.0364,231.0544,5458.0
2018-08-03 14:30:00,257.43,257.51,257.35,257.42,8888.0,231.0903,231.1621,231.0185,231.0813,8888.0
2018-08-03 14:35:00,257.45,257.46,257.35,257.38,6569.0,231.1082,231.1172,231.0185,231.0454,6569.0
2018-08-03 14:40:00,257.37,257.4,257.25,257.28,12307.0,231.0364,231.0633,230.9287,230.9556,12307.0
2018-08-03 14:45:00,257.3,257.3,257.19,257.2,5574.0,230.9736,230.9736,230.8748,230.8838,5574.0
2018-08-03 14:50:00,257.24,257.38,257.21,257.34,6513.0,230.9197,231.0454,230.8928,231.0095,6513.0
2018-08-03 14:55:00,257.32,257.37,257.29,257.32,6532.0,230.9915,231.0364,230.9646,230.9915,6532.0
2018-08-03 15:00:00,257.31,257.33,257.26,257.31,6378.0,230.9825,231.0005,230.9377,230.9825,6378.0
2018-08-03 15:05:00,257.32,257.36,257.2,257.26,7372.0,230.9915,231.0274,230.8838,230.9377,7372.0
2018-08-03 15:10:00,257.25,257.42,257.21,257.37,13193.0,230.9287,231.0813,230.8928,231.0364,13193.0
2018-08-03 15:15:00,257.34,257.34,257.24,257.24,6278.0,231.0095,231.0095,230.9197,230.9197,6278.0
2018-08-03 15:20:00,257.24,257.32,257.2,257.27,8473.0,230.9197,230.9915,230.8838,230.9466,8473.0
2018-08-03 15:25:00,257.27,257.28,257.15,257.17,8526.0,230.9466,230.9556,230.8389,230.8569,8526.0
2018-08-03 15:30:00,257.1,257.13,256.92,256.95,14124.0,230.794,230.821,230.6324,230.6594,14124.0
2018-08-03 15:35:00,256.96,257.16,256.9,256.93,17664.0,230.6684,230.8479,230.6145,230.6414,17664.0
2018-08-03 15:40:00,256.93,257.01,256.76,256.9,19240.0,230.6414,230.7132,230.4888,230.6145,19240.0
2018-08-03 15:45:00,256.92,257.17,256.89,257.16,20366.0,230.6324,230.8569,230.6055,230.8479,20366.0
2018-08-03 15:50:00,257.22,257.27,257.05,257.22,20952.0,230.9018,230.9466,230.7491,230.9018,20952.0
2018-08-03 15:55:00,257.22,257.29,257.05,257.17,57999.0,230.9018,230.9646,230.7491,230.8569,57999.0
2018-08-06 09:30:00,256.5,256.63,256.11,256.3,46033.0,230.2554,230.3721,229.9053,230.0759,46033.0
2018-08-06 09:35:00,256.25,256.73,255.75,256.73,9605.0,230.031,230.4619,229.5822,230.4619,9605.0
2018-08-06 09:40:00,256.74,256.74,256.16,256.23,15509.0,230.4709,230.4709,229.9502,230.013,15509.0
2018-08-06 09:45:00,256.17,256.4,255.81,255.84,11783.0,229.9592,230.1657,229.636,229.663,11783.0
2018-08-06 09:50:00,255.8,255.8,255.46,255.71,7732.0,229.627,229.627,229.3218,229.5463,7732.0
2018-08-06 09:55:00,255.73,256.37,255.7,256.21,10761.0,229.5642,230.1387,229.5373,229.9951,10761.0
2018-08-06 10:00:00,256.37,256.42,255.92,255.92,7827.0,230.1387,230.1836,229.7348,229.7348,7827.0
2018-08-06 10:05:00,255.92,256.38,255.81,256.33,7077.0,229.7348,230.1477,229.636,230.1028,7077.0
2018-08-06 10:10:00,256.26,256.96,256.17,256.79,12969.0,230.04,230.6684,229.9592,230.5157,12969.0
2018-08-06 10:15:00,256.74,256.79,256.55,256.69,9636.0,230.4709,230.5157,230.3003,230.426,9636.0
2018-08-06 10:20:00,256.64,256.86,256.57,256.7,10464.0,230.3811,230.5786,230.3183,230.435,10464.0
2018-08-06 10:25:00,256.75,256.84,256.59,256.59,8798.0,230.4798,230.5606,230.3362,230.3362,8798.0
2018-08-06 10:30:00,256.58,256.64,256.43,256.5,18273.0,230.3272,230.3811,230.1926,230.2554,18273.0
2018-08-06 10:35:00,256.52,256.57,256.46,256.57,4859.0,230.2734,230.3183,230.2195,230.3183,4859.0
2018-08-06 10:40:00,256.65,256.72,256.53,256.67,5029.0,230.3901,230.4529,230.2824,230.408,5029.0
2018-08-06 10:45:00,256.71,256.82,256.63,256.65,5852.0,230.4439,230.5427,230.3721,230.3901,5852.0
2018-08-06 10:50:00,256.61,256.69,256.47,256.53,9407.0,230.3542,230.426,230.2285,230.2824,9407.0
2018-08-06 10:55:00,256.53,256.59,256.46,256.5,7184.0,230.2824,230.3362,230.2195,230.2554,7184.0
2018-08-06 11:00:00,256.51,256.56,256.44,256.53,12810.0,230.2644,230.3093,230.2016,230.2824,12810.0
2018-08-06 11:05:00,256.5,256.58,256.46,256.57,5702.0,230.2554,230.3272,230.2195,230.3183,5702.0
2018-08-06 11:10:00,256.58,256.75,256.58,256.7,4155.0,230.3272,230.4798,230.3272,230.435,4155.0
2018-08-06 11:15:00,256.68,256.75,256.65,256.75,9794.0,230.417,230.4798,230.3901,230.4798,9794.0
2018-08-06 11:20:00,256.74,256.74,256.64,256.66,8672.0,230.4709,230.4709,230.3811,230.3991,8672.0
2018-08-06 11:25:00,256.65,256.65,256.41,256.5,10878.0,230.3901,230.3901,230.1746,230.2554,10878.0
2018-08-06 11:30:00,256.48,256.53,256.41,256.5,4607.0,230.2375,230.2824,230.1746,230.2554,4607.0
2018-08-06 11:35:00,256.52,256.54,256.4,256.5,6548.0,230.2734,230.2913,230.1657,230.2554,6548.0
2018-08-06 11:40:00,256.5,256.62,256.45,256.5,11735.0,230.2554,230.3631,230.2105,230.2554,11735.0
2018-08-06 11:45:00,256.52,256.69,256.49,256.53,7235.0,230.2734,230.426,230.2464,230.2824,7235.0
2018-08-06 11:50:00,256.53,256.67,256.5,256.59,6052.0,230.2824,230.408,230.2554,230.3362,6052.0
2018-08-06 11:55:00,256.61,256.66,256.57,256.62,6118.0,230.3542,230.3991,230.3183,230.3631,6118.0
2018-08-06 12:00:00,256.64,256.85,256.64,256.84,7604.0,230.3811,230.5696,230.3811,230.5606,7604.0
2018-08-06 12:05:00,256.83,256.83,256.65,256.73,8749.0,230.5517,230.5517,230.3901,230.4619,8749.0
2018-08-06 12:10:00,256.73,257.02,256.73,257.0,10399.0,230.4619,230.7222,230.4619,230.7043,10399.0
2018-08-06 12:15:00,257.04,257.09,256.96,257.0,10488.0,230.7402,230.7851,230.6684,230.7043,10488.0
2018-08-06 12:20:00,257.01,257.35,257.0,257.35,11976.0,230.7132,231.0185,230.7043,231.0185,11976.0
2018-08-06 12:25:00,257.37,257.37,257.18,257.29,4690.0,231.0364,231.0364,230.8658,230.9646,4690.0
2018-08-06 12:30:00,257.32,257.43,257.29,257.4,7629.0,230.9915,231.0903,230.9646,231.0633,7629.0
2018-08-06 12:35:00,257.44,257.5,257.39,257.43,6513.0,231.0992,231.1531,231.0544,231.0903,6513.0
2018-08-06 12:40:00,257.42,257.51,257.38,257.51,3736.0,231.0813,231.1621,231.0454,231.1621,3736.0
2018-08-06 12:45:00,257.49,257.54,257.39,257.5,7124.0,231.1441,231.189,231.0544,231.1531,7124.0
2018-08-06 12:50:00,257.46,257.47,257.3,257.35,3950.0,231.1172,231.1262,230.9736,231.0185,3950.0
2018-08-06 12:55:00,257.36,257.38,257.27,257.3,10032.0,231.0274,231.0454,230.9466,230.9736,10032.0
2018-08-06 13:00:00,257.35,257.38,257.29,257.35,4095.0,231.0185,231.0454,230.9646,231.0185,4095.0
2018-08-06 13:05:00,257.35,257.39,257.3,257.32,4960.0,231.0185,231.0544,230.9736,230.9915,4960.0
2018-08-06 13:10:00,257.37,257.39,257.29,257.31,6138.0,231.0364,231.0544,230.9646,230.9825,6138.0
2018-08-06 13:15:00,257.28,257.36,257.19,257.19,11637.0,230.9556,231.0274,230.8748,230.8748,11637.0
2018-08-06 13:20:00,257.25,257.25,256.97,256.99,4890.0,230.9287,230.9287,230.6773,230.6953,4890.0
2018-08-06 13:25:00,256.98,257.05,256.93,256.99,8277.0,230.6863,230.7491,230.6414,230.6953,8277.0
2018-08-06 13:30:00,257.0,257.01,256.77,256.77,8511.0,230.7043,230.7132,230.4978,230.4978,8511.0
2018-08-06 13:35:00,256.78,256.8,256.71,256.74,6836.0,230.5068,230.5247,230.4439,230.4709,6836.0
2018-08-06 13:40:00,256.7,256.77,256.67,256.73,8890.0,230.435,230.4978,230.408,230.4619,8890.0
2018-08-06 13:45:00,256.75,256.75,256.53,256.64,9568.0,230.4798,230.4798,230.2824,230.3811,9568.0
2018-08-06 13:50:00,256.63,256.67,256.55,256.6,12880.0,230.3721,230.408,230.3003,230.3452,12880.0
2018-08-06 13:55:00,256.64,256.65,256.53,256.55,6985.0,230.3811,230.3901,230.2824,230.3003,6985.0
2018-08-06 14:00:00,256.55,256.61,256.48,256.52,7870.0,230.3003,230.3542,230.2375,230.2734,7870.0
2018-08-06 14:05:00,256.53,256.7,256.52,256.68,5070.0,230.2824,230.435,230.2734,230.417,5070.0
2018-08-06 14:10:00,256.66,256.9,256.64,256.85,5581.0,230.3991,230.6145,230.3811,230.5696,5581.0
2018-08-06 14:15:00,256.85,256.91,256.77,256.81,4913.0,230.5696,230.6235,230.4978,230.5337,4913.0
2018-08-06 14:20:00,256.8,256.89,256.75,256.79,5181.0,230.5247,230.6055,230.4798,230.5157,5181.0
2018-08-06 14:25:00,256.83,256.89,256.78,256.88,6470.0,230.5517,230.6055,230.5068,230.5965,6470.0
2018-08-06 14:30:00,256.87,257.06,256.86,256.96,7740.0,230.5876,230.7581,230.5786,230.6684,7740.0
2018-08-06 14:35:00,256.94,257.18,256.93,257.18,8503.0,230.6504,230.8658,230.6414,230.8658,8503.0
2018-08-06 14:40:00,257.18,257.19,257.1,257.1,7237.0,230.8658,230.8748,230.794,230.794,7237.0
2018-08-06 14:45:00,257.09,257.13,257.01,257.11,6409.0,230.7851,230.821,230.7132,230.803,6409.0
2018-08-06 14:50:00,257.08,257.09,256.8,256.8,6262.0,230.7761,230.7851,230.5247,230.5247,6262.0
2018-08-06 14:55:00,256.85,256.88,256.77,256.82,9552.0,230.5696,230.5965,230.4978,230.5427,9552.0
2018-08-06 15:00:00,256.86,256.86,256.62,256.66,11666.0,230.5786,230.5786,230.3631,230.3991,11666.0
2018-08-06 15:05:00,256.65,256.71,256.54,256.58,6336.0,230.3901,230.4439,230.2913,230.3272,6336.0
2018-08-06 15:10:00,256.61,256.71,256.55,256.65,8767.0,230.3542,230.4439,230.3003,230.3901,8767.0
2018-08-06 15:15:00,256.65,256.66,256.53,256.6,8951.0,230.3901,230.3991,230.2824,230.3452,8951.0
2018-08-06 15:20:00,256.58,256.7,256.56,256.68,5990.0,230.3272,230.435,230.3093,230.417,5990.0
2018-08-06 15:25:00,256.71,256.74,256.64,256.69,9745.0,230.4439,230.4709,230.3811,230.426,9745.0
2018-08-06 15:30:00,256.69,256.83,256.68,256.81,13804.0,230.426,230.5517,230.417,230.5337,13804.0
2018-08-06 15:35:00,256.8,256.86,256.71,256.79,11211.0,230.5247,230.5786,230.4439,230.5157,11211.0
2018-08-06 15:40:00,256.75,256.86,256.74,256.84,13225.0,230.4798,230.5786,230.4709,230.5606,13225.0
2018-08-06 15:45:00,256.85,256.89,256.67,256.68,34774.0,230.5696,230.6055,230.408,230.417,34774.0
2018-08-06 15:50:00,256.73,256.77,256.57,256.62,54789.0,230.4619,230.4978,230.3183,230.3631,54789.0
2018-08-06 15:55:00,256.62,256.75,256.55,256.74,65854.0,230.3631,230.4798,230.3003,230.4709,65854.0
2018-08-07 09:30:00,257.64,258.5,257.28,257.28,61008.0,231.2788,232.0508,230.9556,230.9556,61008.0
2018-08-07 09:35:00,257.44,257.85,257.38,257.49,9984.0,231.0992,231.4673,231.0454,231.1441,9984.0
2018-08-07 09:40:00,257.42,257.73,257.18,257.28,10361.0,231.0813,231.3596,230.8658,230.9556,10361.0
2018-08-07 09:45:00,257.29,257.54,257.13,257.53,12014.0,230.9646,231.189,230.821,231.18,12014.0
2018-08-07 09:50:00,257.56,257.88,257.56,257.62,12360.0,231.207,231.4942,231.207,231.2608,12360.0
2018-08-07 09:55:00,257.63,257.93,257.61,257.88,9342.0,231.2698,231.5391,231.2518,231.4942,9342.0
2018-08-07 10:00:00,257.93,258.05,257.83,258.05,40348.0,231.5391,231.6468,231.4493,231.6468,40348.0
2018-08-07 10:05:00,258.04,258.36,258.04,258.35,14737.0,231.6379,231.9251,231.6379,231.9161,14737.0
2018-08-07 10:10:00,258.34,258.58,258.12,258.13,27109.0,231.9072,232.1226,231.7097,231.7186,27109.0
2018-08-07 10:15:00,258.16,258.33,258.1,258.13,12587.0,231.7456,231.8982,231.6917,231.7186,12587.0
2018-08-07 10:20:00,258.12,258.12,257.85,257.89,8103.0,231.7097,231.7097,231.4673,231.5032,8103.0
2018-08-07 10:25:00,257.85,258.0,257.79,257.85,8817.0,231.4673,231.6019,231.4134,231.4673,8817.0
2018-08-07 10:30:00,257.85,258.07,257.65,257.65,10562.0,231.4673,231.6648,231.2878,231.2878,10562.0
2018-08-07 10:35:00,257.66,258.07,257.64,258.05,12033.0,231.2967,231.6648,231.2788,231.6468,12033.0
2018-08-07 10:40:00,257.99,258.1,257.89,258.1,10775.0,231.593,231.6917,231.5032,231.6917,10775.0
2018-08-07 10:45:00,258.09,258.14,257.9,258.02,23666.0,231.6827,231.7276,231.5122,231.6199,23666.0
2018-08-07 10:50:00,258.02,258.32,257.97,258.3,10656.0,231.6199,231.8892,231.575,231.8712,10656.0
2018-08-07 10:55:00,258.3,258.34,258.0,258.0,6540.0,231.8712,231.9072,231.6019,231.6019,6540.0
2018-08-07 11:00:00,258.07,258.11,257.99,258.0,10452.0,231.6648,231.7007,231.593,231.6019,10452.0
2018-08-07 11:05:00,258.01,258.26,257.96,258.24,7625.0,231.6109,231.8353,231.566,231.8174,7625.0
2018-08-07 11:10:00,258.25,258.37,258.21,258.37,47177.0,231.8264,231.9341,231.7905,231.9341,47177.0
2018-08-07 11:15:00,258.37,258.42,258.3,258.34,7656.0,231.9341,231.979,231.8712,231.9072,7656.0
2018-08-07 11:20:00,258.33,258.45,258.33,258.39,4058.0,231.8982,232.0059,231.8982,231.952,4058.0
2018-08-07 11:25:00,258.43,258.44,258.27,258.28,4451.0,231.9879,231.9969,231.8443,231.8533,4451.0
2018-08-07 11:30:00,258.27,258.46,258.23,258.33,12356.0,231.8443,232.0149,231.8084,231.8982,12356.0
2018-08-07 11:35:00,258.36,258.42,258.3,258.37,5047.0,231.9251,231.979,231.8712,231.9341,5047.0
2018-08-07 11:40:00,258.36,258.39,258.17,258.28,8928.0,231.9251,231.952,231.7546,231.8533,8928.0
2018-08-07 11:45:00,258.33,258.52,258.33,258.36,8767.0,231.8982,232.0687,231.8982,231.9251,8767.0
2018-08-07 11:50:00,258.33,258.49,258.33,258.47,7050.0,231.8982,232.0418,231.8982,232.0239,7050.0
2018-08-07 11:55:00,258.45,258.54,258.44,258.48,7205.0,232.0059,232.0867,231.9969,232.0328,7205.0
2018-08-07 12:00:00,258.51,258.76,258.47,258.73,8200.0,232.0598,232.2842,232.0239,232.2573,8200.0
2018-08-07 12:05:00,258.73,258.76,258.67,258.76,4701.0,232.2573,232.2842,232.2034,232.2842,4701.0
2018-08-07 12:10:00,258.77,258.84,258.68,258.84,6434.0,232.2932,232.356,232.2124,232.356,6434.0
2018-08-07 12:15:00,258.84,258.85,258.64,258.7,4620.0,232.356,232.365,232.1765,232.2303,4620.0
2018-08-07 12:20:00,258.71,258.8,258.69,258.79,18143.0,232.2393,232.3201,232.2213,232.3111,18143.0
2018-08-07 12:25:00,258.8,258.81,258.65,258.65,5441.0,232.3201,232.3291,232.1854,232.1854,5441.0
2018-08-07 12:30:00,258.63,258.64,258.53,258.57,10642.0,232.1675,232.1765,232.0777,232.1136,10642.0
2018-08-07 12:35:00,258.53,258.55,258.47,258.53,4052.0,232.0777,232.0957,232.0239,232.0777,4052.0
2018-08-07 12:40:00,258.57,258.58,258.42,258.45,3704.0,232.1136,232.1226,231.979,232.0059,3704.0
2018-08-07 12:45:00,258.46,258.55,258.43,258.48,10060.0,232.0149,232.0957,231.9879,232.0328,10060.0
2018-08-07 12:50:00,258.43,258.52,258.43,258.48,2704.0,231.9879,232.0687,231.9879,232.0328,2704.0
2018-08-07 12:55:00,258.44,258.45,258.17,258.21,9048.0,231.9969,232.0059,231.7546,231.7905,9048.0
2018-08-07 13:00:00,258.24,258.3,258.2,258.27,6851.0,231.8174,231.8712,231.7815,231.8443,6851.0
2018-08-07 13:05:00,258.27,258.29,258.19,258.24,3227.0,231.8443,231.8623,231.7725,231.8174,3227.0
2018-08-07 13:10:00,258.25,258.33,258.25,258.26,4295.0,231.8264,231.8982,231.8264,231.8353,4295.0
2018-08-07 13:15:00,258.23,258.3,258.18,258.24,3928.0,231.8084,231.8712,231.7635,231.8174,3928.0
2018-08-07 13:20:00,258.24,258.25,258.05,258.07,8501.0,231.8174,231.8264,231.6468,231.6648,8501.0
2018-08-07 13:25:00,258.07,258.12,258.03,258.05,5390.0,231.6648,231.7097,231.6289,231.6468,5390.0
2018-08-07 13:30:00,258.09,258.13,257.92,257.99,9692.0,231.6827,231.7186,231.5301,231.593,9692.0
2018-08-07 13:35:00,257.99,258.03,257.93,257.98,7118.0,231.593,231.6289,231.5391,231.584,7118.0
2018-08-07 13:40:00,257.97,257.97,257.87,257.87,7493.0,231.575,231.575,231.4852,231.4852,7493.0
2018-08-07 13:45:00,257.92,258.0,257.9,257.98,13382.0,231.5301,231.6019,231.5122,231.584,13382.0
2018-08-07 13:50:00,258.0,258.14,257.97,258.05,33263.0,231.6019,231.7276,231.575,231.6468,33263.0
2018-08-07 13:55:00,258.07,258.26,258.04,258.25,6700.0,231.6648,231.8353,231.6379,231.8264,6700.0
2018-08-07 14:00:00,258.26,258.38,258.25,258.38,21434.0,231.8353,231.9431,231.8264,231.9431,21434.0
2018-08-07 14:05:00,258.38,258.44,258.34,258.35,3467.0,231.9431,231.9969,231.9072,231.9161,3467.0
2018-08-07 14:10:00,258.33,258.33,258.16,258.16,9654.0,231.8982,231.8982,231.7456,231.7456,9654.0
2018-08-07 14:15:00,258.16,258.17,258.07,258.09,11281.0,231.7456,231.7546,231.6648,231.6827,11281.0
2018-08-07 14:20:00,258.12,258.21,258.1,258.16,9996.0,231.7097,231.7905,231.6917,231.7456,9996.0
2018-08-07 14:25:00,258.17,258.21,258.16,258.2,10557.0,231.7546,231.7905,231.7456,231.7815,10557.0
2018-08-07 14:30:00,258.2,258.26,258.17,258.17,5747.0,231.7815,231.8353,231.7546,231.7546,5747.0
2018-08-07 14:35:00,258.19,258.24,258.11,258.18,7257.0,231.7725,231.8174,231.7007,231.7635,7257.0
2018-08-07 14:40:00,258.19,258.19,258.1,258.12,13037.0,231.7725,231.7725,231.6917,231.7097,13037.0
2018-08-07 14:45:00,258.12,258.17,258.04,258.05,15992.0,231.7097,231.7546,231.6379,231.6468,15992.0
2018-08-07 14:50:00,258.03,258.05,257.95,257.95,8210.0,231.6289,231.6468,231.5571,231.5571,8210.0
2018-08-07 14:55:00,257.92,257.96,257.82,257.88,9551.0,231.5301,231.566,231.4404,231.4942,9551.0
2018-08-07 15:00:00,257.9,257.94,257.81,257.92,13583.0,231.5122,231.5481,231.4314,231.5301,13583.0
2018-08-07 15:05:00,257.91,257.95,257.87,257.9,6965.0,231.5212,231.5571,231.4852,231.5122,6965.0
2018-08-07 15:10:00,257.89,258.0,257.89,257.97,10358.0,231.5032,231.6019,231.5032,231.575,10358.0
2018-08-07 15:15:00,258.0,258.2,258.0,258.13,15034.0,231.6019,231.7815,231.6019,231.7186,15034.0
2018-08-07 15:20:00,258.14,258.18,258.01,258.01,12417.0,231.7276,231.7635,231.6109,231.6109,12417.0
2018-08-07 15:25:00,258.03,258.04,257.93,257.93,17239.0,231.6289,231.6379,231.5391,231.5391,17239.0
2018-08-07 15:30:00,257.92,257.99,257.7,257.8,11459.0,231.5301,231.593,231.3326,231.4224,11459.0
2018-08-07 15:35:00,257.78,257.79,257.67,257.79,7563.0,231.4045,231.4134,231.3057,231.4134,7563.0
2018-08-07 15:40:00,257.78,257.84,257.74,257.76,7713.0,231.4045,231.4583,231.3685,231.3865,7713.0
2018-08-07 15:45:00,257.72,257.75,257.61,257.68,24121.0,231.3506,231.3775,231.2518,231.3147,24121.0
2018-08-07 15:50:00,257.69,257.7,257.51,257.52,16013.0,231.3237,231.3326,231.1621,231.1711,16013.0
2018-08-07 15:55:00,257.54,257.71,257.45,257.66,50507.0,231.189,231.3416,231.1082,231.2967,50507.0
2018-08-08 09:30:00,258.11,259.44,258.0,259.44,69938.0,231.7007,232.8946,231.6019,232.8946,69938.0
2018-08-08 09:35:00,259.4,259.5,259.13,259.25,57448.0,232.8587,232.9485,232.6163,232.724,57448.0
2018-08-08 09:40:00,259.31,259.47,258.69,258.92,16669.0,232.7779,232.9215,232.2213,232.4278,16669.0
2018-08-08 09:45:00,258.9,258.97,258.25,258.25,27657.0,232.4099,232.4727,231.8264,231.8264,27657.0
2018-08-08 09:50:00,258.3,258.46,258.09,258.2,28517.0,231.8712,232.0149,231.6827,231.7815,28517.0
2018-08-08 09:55:00,258.14,258.27,257.92,257.96,22329.0,231.7276,231.8443,231.5301,231.566,22329.0
2018-08-08 10:00:00,258.02,258.42,258.0,258.26,10260.0,231.6199,231.979,231.6019,231.8353,10260.0
2018-08-08 10:05:00,258.32,258.62,258.23,258.57,12205.0,231.8892,232.1585,231.8084,232.1136,12205.0
2018-08-08 10:10:00,258.57,258.78,258.49,258.73,8941.0,232.1136,232.3021,232.0418,232.2573,8941.0
2018-08-08 10:15:00,258.71,258.74,258.26,258.26,6529.0,232.2393,232.2662,231.8353,231.8353,6529.0
2018-08-08 10:20:00,258.25,258.47,258.18,258.45,5309.0,231.8264,232.0239,231.7635,232.0059,5309.0
2018-08-08 10:25:00,258.51,258.7,258.49,258.54,6978.0,232.0598,232.2303,232.0418,232.0867,6978.0
2018-08-08 10:30:00,258.52,258.88,258.51,258.82,15351.0,232.0687,232.3919,232.0598,232.338,15351.0
2018-08-08 10:35:00,258.7,258.89,258.7,258.73,6024.0,232.2303,232.4009,232.2303,232.2573,6024.0
2018-08-08 10:40:00,258.72,259.11,258.69,259.11,28890.0,232.2483,232.5984,232.2213,232.5984,28890.0
2018-08-08 10:45:00,259.07,259.07,258.83,258.88,29852.0,232.5625,232.5625,232.347,232.3919,29852.0
2018-08-08 10:50:00,258.88,259.06,258.88,259.01,28618.0,232.3919,232.5535,232.3919,232.5086,28618.0
2018-08-08 10:55:00,259.04,259.07,258.92,259.04,6646.0,232.5355,232.5625,232.4278,232.5355,6646.0
2018-08-08 11:00:00,259.04,259.12,258.88,259.09,10593.0,232.5355,232.6073,232.3919,232.5804,10593.0
2018-08-08 11:05:00,259.03,259.08,258.86,258.97,10603.0,232.5266,232.5714,232.374,232.4727,10603.0
2018-08-08 11:10:00,259.01,259.08,258.88,258.98,8588.0,232.5086,232.5714,232.3919,232.4817,8588.0
2018-08-08 11:15:00,258.99,259.09,258.97,259.0,11121.0,232.4906,232.5804,232.4727,232.4996,11121.0
2018-08-08 11:20:00,258.99,259.1,258.9,259.06,18593.0,232.4906,232.5894,232.4099,232.5535,18593.0
2018-08-08 11:25:00,259.05,259.14,258.92,258.98,28259.0,232.5445,232.6253,232.4278,232.4817,28259.0
2018-08-08 11:30:00,258.98,259.1,258.91,259.0,25012.0,232.4817,232.5894,232.4188,232.4996,25012.0
2018-08-08 11:35:00,259.06,259.06,258.9,259.01,16924.0,232.5535,232.5535,232.4099,232.5086,16924.0
2018-08-08 11:40:00,259.07,259.08,258.97,259.07,12086.0,232.5625,232.5714,232.4727,232.5625,12086.0
2018-08-08 11:45:00,259.06,259.17,259.0,259.0,17312.0,232.5535,232.6522,232.4996,232.4996,17312.0
2018-08-08 11:50:00,259.02,259.04,258.94,258.97,2071.0,232.5176,232.5355,232.4458,232.4727,2071.0
2018-08-08 11:55:00,258.95,259.09,258.95,259.03,10883.0,232.4547,232.5804,232.4547,232.5266,10883.0
2018-08-08 12:00:00,258.99,258.99,258.75,258.86,6063.0,232.4906,232.4906,232.2752,232.374,6063.0
2018-08-08 12:05:00,258.86,258.9,258.75,258.75,8342.0,232.374,232.4099,232.2752,232.2752,8342.0
2018-08-08 12:10:00,258.8,259.01,258.77,258.94,3400.0,232.3201,232.5086,232.2932,232.4458,3400.0
2018-08-08 12:15:00,258.99,259.01,258.92,258.97,4533.0,232.4906,232.5086,232.4278,232.4727,4533.0
2018-08-08 12:20:00,258.95,258.98,258.86,258.86,2865.0,232.4547,232.4817,232.374,232.374,2865.0
2018-08-08 12:25:00,258.89,258.97,258.89,258.97,10110.0,232.4009,232.4727,232.4009,232.4727,10110.0
2018-08-08 12:30:00,258.97,259.08,258.96,258.96,16758.0,232.4727,232.5714,232.4637,232.4637,16758.0
2018-08-08 12:35:00,258.97,258.97,258.85,258.88,4646.0,232.4727,232.4727,232.365,232.3919,4646.0
2018-08-08 12:40:00,258.82,258.97,258.82,258.96,13868.0,232.338,232.4727,232.338,232.4637,13868.0
2018-08-08 12:45:00,258.96,258.96,258.79,258.83,3649.0,232.4637,232.4637,232.3111,232.347,3649.0
2018-08-08 12:50:00,258.87,258.95,258.84,258.91,2801.0,232.3829,232.4547,232.356,232.4188,2801.0
2018-08-08 12:55:00,258.85,258.89,258.72,258.72,3141.0,232.365,232.4009,232.2483,232.2483,3141.0
2018-08-08 13:00:00,258.74,258.74,258.56,258.58,6740.0,232.2662,232.2662,232.1046,232.1226,6740.0
2018-08-08 13:05:00,258.6,258.78,258.6,258.78,2059.0,232.1406,232.3021,232.1406,232.3021,2059.0
2018-08-08 13:10:00,258.82,258.83,258.67,258.72,2932.0,232.338,232.347,232.2034,232.2483,2932.0
2018-08-08 13:15:00,258.74,258.76,258.6,258.6,5260.0,232.2662,232.2842,232.1406,232.1406,5260.0
2018-08-08 13:20:00,258.65,258.77,258.6,258.76,4564.0,232.1854,232.2932,232.1406,232.2842,4564.0
2018-08-08 13:25:00,258.78,258.79,258.63,258.71,4922.0,232.3021,232.3111,232.1675,232.2393,4922.0
2018-08-08 13:30:00,258.77,258.82,258.69,258.7,4486.0,232.2932,232.338,232.2213,232.2303,4486.0
2018-08-08 13:35:00,258.71,258.71,258.52,258.52,4830.0,232.2393,232.2393,232.0687,232.0687,4830.0
2018-08-08 13:40:00,258.47,258.49,258.38,258.38,7324.0,232.0239,232.0418,231.9431,231.9431,7324.0
2018-08-08 13:45:00,258.4,258.44,258.36,258.36,9411.0,231.961,231.9969,231.9251,231.9251,9411.0
2018-08-08 13:50:00,258.35,258.39,258.28,258.39,4811.0,231.9161,231.952,231.8533,231.952,4811.0
2018-08-08 13:55:00,258.38,258.44,258.37,258.41,9995.0,231.9431,231.9969,231.9341,231.97,9995.0
2018-08-08 14:00:00,258.42,258.51,258.4,258.51,6721.0,231.979,232.0598,231.961,232.0598,6721.0
2018-08-08 14:05:00,258.5,258.52,258.38,258.42,7408.0,232.0508,232.0687,231.9431,231.979,7408.0
2018-08-08 14:10:00,258.4,258.44,258.25,258.26,7050.0,231.961,231.9969,231.8264,231.8353,7050.0
2018-08-08 14:15:00,258.25,258.41,258.21,258.4,7081.0,231.8264,231.97,231.7905,231.961,7081.0
2018-08-08 14:20:00,258.44,258.63,258.44,258.59,3677.0,231.9969,232.1675,231.9969,232.1316,3677.0
2018-08-08 14:25:00,258.6,258.67,258.56,258.64,6776.0,232.1406,232.2034,232.1046,232.1765,6776.0
2018-08-08 14:30:00,258.67,258.8,258.67,258.76,3885.0,232.2034,232.3201,232.2034,232.2842,3885.0
2018-08-08 14:35:00,258.76,258.8,258.63,258.75,7504.0,232.2842,232.3201,232.1675,232.2752,7504.0
2018-08-08 14:40:00,258.74,258.86,258.72,258.85,5433.0,232.2662,232.374,232.2483,232.365,5433.0
2018-08-08 14:45:00,258.85,258.9,258.78,258.78,7207.0,232.365,232.4099,232.3021,232.3021,7207.0
2018-08-08 14:50:00,258.8,258.92,258.79,258.92,6967.0,232.3201,232.4278,232.3111,232.4278,6967.0
2018-08-08 14:55:00,258.93,259.05,258.92,258.95,8653.0,232.4368,232.5445,232.4278,232.4547,8653.0
2018-08-08 15:00:00,258.93,258.97,258.86,258.93,5490.0,232.4368,232.4727,232.374,232.4368,5490.0
2018-08-08 15:05:00,258.93,258.99,258.87,258.96,16537.0,232.4368,232.4906,232.3829,232.4637,16537.0
2018-08-08 15:10:00,259.01,259.11,259.01,259.07,12757.0,232.5086,232.5984,232.5086,232.5625,12757.0
2018-08-08 15:15:00,259.07,259.11,258.91,259.0,28862.0,232.5625,232.5984,232.4188,232.4996,28862.0
2018-08-08 15:20:00,259.01,259.04,258.99,259.01,8851.0,232.5086,232.5355,232.4906,232.5086,8851.0
2018-08-08 15:25:00,259.03,259.1,259.0,259.05,14813.0,232.5266,232.5894,232.4996,232.5445,14813.0
2018-08-08 15:30:00,259.03,259.07,258.98,259.05,10922.0,232.5266,232.5625,232.4817,232.5445,10922.0
2018-08-08 15:35:00,259.06,259.06,258.96,258.99,8578.0,232.5535,232.5535,232.4637,232.4906,8578.0
2018-08-08 15:40:00,258.98,259.14,258.98,258.99,20921.0,232.4817,232.6253,232.4817,232.4906,20921.0
2018-08-08 15:45:00,258.99,258.99,258.71,258.91,17237.0,232.4906,232.4906,232.2393,232.4188,17237.0
2018-08-08 15:50:00,258.93,258.96,258.82,258.92,12360.0,232.4368,232.4637,232.338,232.4278,12360.0
2018-08-08 15:55:00,258.92,259.1,258.73,258.81,42585.0,232.4278,232.5894,232.2573,232.3291,42585.0
2018-08-09 09:30:00,259.91,260.66,259.31,260.66,84535.0,233.3165,233.9898,232.7779,233.9898,84535.0
2018-08-09 09:35:00,260.65,260.69,260.12,260.54,22097.0,233.9808,234.0167,233.505,233.8821,22097.0
2018-08-09 09:40:00,260.51,260.85,260.42,260.82,22042.0,233.8551,234.1603,233.7743,234.1334,22042.0
2018-08-09 09:45:00,260.83,260.9,260.62,260.78,20186.0,234.1424,234.2052,233.9539,234.0975,20186.0
2018-08-09 09:50:00,260.77,261.08,260.57,261.08,19374.0,234.0885,234.3668,233.909,234.3668,19374.0
2018-08-09 09:55:00,261.02,261.71,261.01,261.51,30671.0,234.3129,234.9323,234.304,234.7528,30671.0
2018-08-09 10:00:00,261.5,261.51,261.11,261.11,12983.0,234.7438,234.7528,234.3937,234.3937,12983.0
2018-08-09 10:05:00,261.1,261.19,260.93,260.98,18346.0,234.3848,234.4656,234.2322,234.277,18346.0
2018-08-09 10:10:00,260.98,261.01,260.45,260.59,12418.0,234.277,234.304,233.8013,233.9269,12418.0
2018-08-09 10:15:00,260.55,260.59,260.33,260.53,13143.0,233.891,233.9269,233.6935,233.8731,13143.0
2018-08-09 10:20:00,260.57,261.0,260.57,260.66,26249.0,233.909,234.295,233.909,233.9898,26249.0
2018-08-09 10:25:00,260.58,260.93,260.58,260.93,20668.0,233.918,234.2322,233.918,234.2322,20668.0
2018-08-09 10:30:00,260.93,261.57,260.93,261.46,18938.0,234.2322,234.8067,234.2322,234.7079,18938.0
2018-08-09 10:35:00,261.4,261.46,260.94,261.14,29983.0,234.6541,234.7079,234.2411,234.4207,29983.0
2018-08-09 10:40:00,261.14,261.6,261.06,261.59,10989.0,234.4207,234.8336,234.3489,234.8246,10989.0
2018-08-09 10:45:00,261.6,261.83,261.54,261.77,15998.0,234.8336,235.0401,234.7797,234.9862,15998.0
2018-08-09 10:50:00,261.75,261.79,261.46,261.56,14538.0,234.9683,235.0042,234.7079,234.7977,14538.0
2018-08-09 10:55:00,261.56,261.88,261.56,261.88,21022.0,234.7977,235.085,234.7977,235.085,21022.0
2018-08-09 11:00:00,261.88,262.38,261.88,262.26,47214.0,235.085,235.5338,235.085,235.4261,47214.0
2018-08-09 11:05:00,262.31,262.44,262.15,262.16,26234.0,235.471,235.5877,235.3273,235.3363,26234.0
2018-08-09 11:10:00,262.22,262.45,262.06,262.43,12679.0,235.3902,235.5966,235.2465,235.5787,12679.0
2018-08-09 11:15:00,262.43,262.52,262.26,262.34,16453.0,235.5787,235.6595,235.4261,235.4979,16453.0
2018-08-09 11:20:00,262.37,262.6,262.27,262.33,15919.0,235.5248,235.7313,235.435,235.4889,15919.0
2018-08-09 11:25:00,262.3,262.63,262.19,262.6,17893.0,235.462,235.7582,235.3632,235.7313,17893.0
2018-08-09 11:30:00,262.57,263.02,262.5,262.79,25977.0,235.7044,236.1083,235.6415,235.9018,25977.0
2018-08-09 11:35:00,262.79,262.83,262.54,262.56,10642.0,235.9018,235.9377,235.6774,235.6954,10642.0
2018-08-09 11:40:00,262.59,262.67,262.54,262.6,10852.0,235.7223,235.7941,235.6774,235.7313,10852.0
2018-08-09 11:45:00,262.59,262.59,261.87,261.95,15652.0,235.7223,235.7223,235.076,235.1478,15652.0
2018-08-09 11:50:00,261.89,262.1,261.85,262.1,8038.0,235.0939,235.2824,235.058,235.2824,8038.0
2018-08-09 11:55:00,262.13,262.13,261.95,262.06,4269.0,235.3094,235.3094,235.1478,235.2465,4269.0
2018-08-09 12:00:00,262.07,262.71,262.07,262.67,18737.0,235.2555,235.83,235.2555,235.7941,18737.0
2018-08-09 12:05:00,262.68,262.77,262.45,262.46,12335.0,235.8031,235.8839,235.5966,235.6056,12335.0
2018-08-09 12:10:00,262.46,262.88,262.45,262.87,9630.0,235.6056,235.9826,235.5966,235.9737,9630.0
2018-08-09 12:15:00,262.85,262.93,262.54,262.57,15958.0,235.9557,236.0275,235.6774,235.7044,15958.0
2018-08-09 12:20:00,262.58,262.64,262.14,262.19,15167.0,235.7133,235.7672,235.3183,235.3632,15167.0
2018-08-09 12:25:00,262.2,262.22,262.13,262.19,4405.0,235.3722,235.3902,235.3094,235.3632,4405.0
2018-08-09 12:30:00,262.13,262.17,262.04,262.13,15706.0,235.3094,235.3453,235.2286,235.3094,15706.0
2018-08-09 12:35:00,262.14,262.27,262.14,262.27,13405.0,235.3183,235.435,235.3183,235.435,13405.0
2018-08-09 12:40:00,262.25,262.25,261.98,262.01,11876.0,235.4171,235.4171,235.1747,235.2016,11876.0
2018-08-09 12:45:00,262.03,262.2,261.96,262.2,14531.0,235.2196,235.3722,235.1568,235.3722,14531.0
2018-08-09 12:50:00,262.18,262.18,262.03,262.07,11869.0,235.3543,235.3543,235.2196,235.2555,11869.0
2018-08-09 12:55:00,262.07,262.23,262.07,262.18,13263.0,235.2555,235.3991,235.2555,235.3543,13263.0
2018-08-09 13:00:00,262.19,262.2,262.0,262.17,12370.0,235.3632,235.3722,235.1927,235.3453,12370.0
2018-08-09 13:05:00,262.19,262.26,262.1,262.1,9261.0,235.3632,235.4261,235.2824,235.2824,9261.0
2018-08-09 13:10:00,262.13,262.13,261.89,261.91,13485.0,235.3094,235.3094,235.0939,235.1119,13485.0
2018-08-09 13:15:00,261.9,262.07,261.9,262.02,15193.0,235.1029,235.2555,235.1029,235.2106,15193.0
2018-08-09 13:20:00,262.0,262.18,261.98,262.18,13199.0,235.1927,235.3543,235.1747,235.3543,13199.0
2018-08-09 13:25:00,262.19,262.26,262.12,262.22,12457.0,235.3632,235.4261,235.3004,235.3902,12457.0
2018-08-09 13:30:00,262.27,262.34,262.23,262.31,10722.0,235.435,235.4979,235.3991,235.471,10722.0
2018-08-09 13:35:00,262.32,262.44,262.32,262.43,13554.0,235.4799,235.5877,235.4799,235.5787,13554.0
2018-08-09 13:40:00,262.42,262.42,262.38,262.4,10078.0,235.5697,235.5697,235.5338,235.5517,10078.0
2018-08-09 13:45:00,262.39,262.39,262.1,262.33,22959.0,235.5428,235.5428,235.2824,235.4889,22959.0
2018-08-09 13:50:00,262.33,262.55,262.33,262.43,10683.0,235.4889,235.6864,235.4889,235.5787,10683.0
2018-08-09 13:55:00,262.43,262.44,262.33,262.34,7480.0,235.5787,235.5877,235.4889,235.4979,7480.0
2018-08-09 14:00:00,262.33,262.5,262.3,262.5,10025.0,235.4889,235.6415,235.462,235.6415,10025.0
2018-08-09 14:05:00,262.47,262.5,262.3,262.39,21802.0,235.6146,235.6415,235.462,235.5428,21802.0
2018-08-09 14:10:00,262.42,262.43,262.22,262.24,11287.0,235.5697,235.5787,235.3902,235.4081,11287.0
2018-08-09 14:15:00,262.23,262.27,262.06,262.21,13733.0,235.3991,235.435,235.2465,235.3812,13733.0
2018-08-09 14:20:00,262.24,262.38,262.24,262.36,10311.0,235.4081,235.5338,235.4081,235.5158,10311.0
2018-08-09 14:25:00,262.34,262.49,262.33,262.45,15964.0,235.4979,235.6325,235.4889,235.5966,15964.0
2018-08-09 14:30:00,262.45,262.73,262.43,262.65,42663.0,235.5966,235.848,235.5787,235.7762,42663.0
2018-08-09 14:35:00,262.65,262.68,262.53,262.64,32140.0,235.7762,235.8031,235.6684,235.7672,32140.0
2018-08-09 14:40:00,262.64,262.68,262.55,262.55,25784.0,235.7672,235.8031,235.6864,235.6864,25784.0
2018-08-09 14:45:00,262.59,262.67,262.59,262.65,14980.0,235.7223,235.7941,235.7223,235.7762,14980.0
2018-08-09 14:50:00,262.66,262.68,262.59,262.64,13015.0,235.7851,235.8031,235.7223,235.7672,13015.0
2018-08-09 14:55:00,262.64,262.65,262.31,262.33,12726.0,235.7672,235.7762,235.471,235.4889,12726.0
2018-08-09 15:00:00,262.31,262.37,262.29,262.34,15753.0,235.471,235.5248,235.453,235.4979,15753.0
2018-08-09 15:05:00,262.34,262.36,262.28,262.3,27833.0,235.4979,235.5158,235.444,235.462,27833.0
2018-08-09 15:10:00,262.29,262.43,262.29,262.39,25848.0,235.453,235.5787,235.453,235.5428,25848.0
2018-08-09 15:15:00,262.38,262.38,262.26,262.31,25580.0,235.5338,235.5338,235.4261,235.471,25580.0
2018-08-09 15:20:00,262.3,262.36,262.24,262.28,23153.0,235.462,235.5158,235.4081,235.444,23153.0
2018-08-09 15:25:00,262.28,262.32,262.18,262.18,24777.0,235.444,235.4799,235.3543,235.3543,24777.0
2018-08-09 15:30:00,262.2,262.2,262.1,262.1,25636.0,235.3722,235.3722,235.2824,235.2824,25636.0
2018-08-09 15:35:00,262.09,262.14,262.01,262.03,27497.0,235.2735,235.3183,235.2016,235.2196,27497.0
2018-08-09 15:40:00,262.04,262.18,262.04,262.12,20219.0,235.2286,235.3543,235.2286,235.3004,20219.0
2018-08-09 15:45:00,262.11,262.12,261.53,261.53,48343.0,235.2914,235.3004,234.7708,234.7708,48343.0
2018-08-09 15:50:00,261.53,261.78,261.49,261.72,59689.0,234.7708,234.9952,234.7349,234.9413,59689.0
2018-08-09 15:55:00,261.74,261.85,261.55,261.59,121417.0,234.9593,235.058,234.7887,234.8246,121417.0
2018-08-10 09:30:00,260.49,261.49,260.46,260.61,41475.0,233.8372,234.7349,233.8102,233.9449,41475.0
2018-08-10 09:35:00,260.6,261.5,260.55,261.2,10160.0,233.9359,234.7438,233.891,234.4745,10160.0
2018-08-10 09:40:00,261.2,261.43,260.7,261.01,26696.0,234.4745,234.681,234.0257,234.304,26696.0
2018-08-10 09:45:00,261.2,261.5,260.99,261.11,19771.0,234.4745,234.7438,234.286,234.3937,19771.0
2018-08-10 09:50:00,261.01,261.22,260.88,260.96,12232.0,234.304,234.4925,234.1873,234.2591,12232.0
2018-08-10 09:55:00,260.99,261.0,260.78,260.89,11782.0,234.286,234.295,234.0975,234.1962,11782.0
2018-08-10 10:00:00,260.84,260.84,260.08,260.08,18037.0,234.1514,234.1514,233.4691,233.4691,18037.0
2018-08-10 10:05:00,260.02,260.45,259.98,260.43,11614.0,233.4153,233.8013,233.3794,233.7833,11614.0
2018-08-10 10:10:00,260.41,260.74,260.36,260.67,16125.0,233.7654,234.0616,233.7205,233.9988,16125.0
2018-08-10 10:15:00,260.69,260.82,260.59,260.63,11494.0,234.0167,234.1334,233.9269,233.9628,11494.0
2018-08-10 10:20:00,260.66,261.05,260.63,260.88,9797.0,233.9898,234.3399,233.9628,234.1873,9797.0
2018-08-10 10:25:00,260.94,261.01,260.77,261.0,20783.0,234.2411,234.304,234.0885,234.295,20783.0
2018-08-10 10:30:00,261.01,261.08,260.84,261.0,29383.0,234.304,234.3668,234.1514,234.295,29383.0
2018-08-10 10:35:00,261.03,261.21,260.93,261.02,21751.0,234.3219,234.4835,234.2322,234.3129,21751.0
2018-08-10 10:40:00,261.04,261.07,260.9,260.98,10662.0,234.3309,234.3578,234.2052,234.277,10662.0
2018-08-10 10:45:00,260.98,260.99,260.71,260.75,16208.0,234.277,234.286,234.0347,234.0706,16208.0
2018-08-10 10:50:00,260.69,260.75,260.52,260.75,24293.0,234.0167,234.0706,233.8641,234.0706,24293.0
2018-08-10 10:55:00,260.75,260.98,260.73,260.98,11317.0,234.0706,234.277,234.0526,234.277,11317.0
2018-08-10 11:00:00,261.0,261.36,260.94,261.36,11759.0,234.295,234.6182,234.2411,234.6182,11759.0
2018-08-10 11:05:00,261.33,261.36,261.19,261.21,7732.0,234.5912,234.6182,234.4656,234.4835,7732.0
2018-08-10 11:10:00,261.22,261.28,261.04,261.04,11061.0,234.4925,234.5463,234.3309,234.3309,11061.0
2018-08-10 11:15:00,261.07,261.14,260.83,260.83,20335.0,234.3578,234.4207,234.1424,234.1424,20335.0
2018-08-10 11:20:00,260.88,261.05,260.75,261.05,7138.0,234.1873,234.3399,234.0706,234.3399,7138.0
2018-08-10 11:25:00,261.04,261.07,260.84,260.9,6610.0,234.3309,234.3578,234.1514,234.2052,6610.0
2018-08-10 11:30:00,260.88,261.28,260.87,261.23,14719.0,234.1873,234.5463,234.1783,234.5015,14719.0
2018-08-10 11:35:00,261.19,261.19,260.85,260.85,3567.0,234.4656,234.4656,234.1603,234.1603,3567.0
2018-08-10 11:40:00,260.87,260.87,260.66,260.67,7483.0,234.1783,234.1783,233.9898,233.9988,7483.0
2018-08-10 11:45:00,260.71,260.84,260.61,260.77,7880.0,234.0347,234.1514,233.9449,234.0885,7880.0
2018-08-10 11:50:00,260.77,261.06,260.69,261.05,11997.0,234.0885,234.3489,234.0167,234.3399,11997.0
2018-08-10 11:55:00,261.0,261.22,260.81,260.95,12456.0,234.295,234.4925,234.1244,234.2501,12456.0
2018-08-10 12:00:00,260.88,260.88,260.62,260.62,5361.0,234.1873,234.1873,233.9539,233.9539,5361.0
2018-08-10 12:05:00,260.67,260.81,260.5,260.53,16761.0,233.9988,234.1244,233.8461,233.8731,16761.0
2018-08-10 12:10:00,260.5,260.63,260.43,260.63,10404.0,233.8461,233.9628,233.7833,233.9628,10404.0
2018-08-10 12:15:00,260.66,260.79,260.64,260.7,5894.0,233.9898,234.1065,233.9718,234.0257,5894.0
2018-08-10 12:20:00,260.73,260.79,260.6,260.6,8992.0,234.0526,234.1065,233.9359,233.9359,8992.0
2018-08-10 12:25:00,260.62,260.62,260.37,260.57,6451.0,233.9539,233.9539,233.7295,233.909,6451.0
2018-08-10 12:30:00,260.59,260.63,260.49,260.49,7610.0,233.9269,233.9628,233.8372,233.8372,7610.0
2018-08-10 12:35:00,260.49,260.49,260.44,260.44,3833.0,233.8372,233.8372,233.7923,233.7923,3833.0
2018-08-10 12:40:00,260.45,260.52,260.33,260.33,7151.0,233.8013,233.8641,233.6935,233.6935,7151.0
2018-08-10 12:45:00,260.34,260.34,260.15,260.16,5993.0,233.7025,233.7025,233.532,233.5409,5993.0
2018-08-10 12:50:00,260.17,260.31,260.07,260.29,5216.0,233.5499,233.6756,233.4601,233.6576,5216.0
2018-08-10 12:55:00,260.29,260.42,260.28,260.39,4767.0,233.6576,233.7743,233.6487,233.7474,4767.0
2018-08-10 13:00:00,260.39,260.43,260.29,260.31,7081.0,233.7474,233.7833,233.6576,233.6756,7081.0
2018-08-10 13:05:00,260.29,260.33,260.23,260.33,3041.0,233.6576,233.6935,233.6038,233.6935,3041.0
2018-08-10 13:10:00,260.25,260.31,260.17,260.23,2869.0,233.6217,233.6756,233.5499,233.6038,2869.0
2018-08-10 13:15:00,260.2,260.26,259.95,260.0,5805.0,233.5768,233.6307,233.3524,233.3973,5805.0
2018-08-10 13:20:00,259.96,260.23,259.96,260.18,6343.0,233.3614,233.6038,233.3614,233.5589,6343.0
2018-08-10 13:25:00,260.21,260.25,260.18,260.24,3012.0,233.5858,233.6217,233.5589,233.6128,3012.0
2018-08-10 13:30:00,260.29,260.3,260.09,260.13,4414.0,233.6576,233.6666,233.4781,233.514,4414.0
2018-08-10 13:35:00,260.16,260.2,259.97,259.98,5727.0,233.5409,233.5768,233.3704,233.3794,5727.0
2018-08-10 13:40:00,260.04,260.1,259.97,259.97,2790.0,233.4332,233.4871,233.3704,233.3704,2790.0
2018-08-10 13:45:00,259.97,260.0,259.7,259.77,7930.0,233.3704,233.3973,233.128,233.1908,7930.0
2018-08-10 13:50:00,259.78,259.86,259.71,259.81,4685.0,233.1998,233.2716,233.137,233.2267,4685.0
2018-08-10 13:55:00,259.83,259.83,259.67,259.67,5028.0,233.2447,233.2447,233.1011,233.1011,5028.0
2018-08-10 14:00:00,259.66,259.84,259.66,259.75,8601.0,233.0921,233.2537,233.0921,233.1729,8601.0
2018-08-10 14:05:00,259.77,259.91,259.7,259.87,5021.0,233.1908,233.3165,233.128,233.2806,5021.0
2018-08-10 14:10:00,259.9,260.12,259.78,259.81,14400.0,233.3075,233.505,233.1998,233.2267,14400.0
2018-08-10 14:15:00,259.8,259.9,259.73,259.86,6241.0,233.2178,233.3075,233.1549,233.2716,6241.0
2018-08-10 14:20:00,259.85,259.86,259.5,259.51,11101.0,233.2627,233.2716,232.9485,232.9574,11101.0
2018-08-10 14:25:00,259.51,259.58,259.11,259.12,9390.0,232.9574,233.0203,232.5984,232.6073,9390.0
2018-08-10 14:30:00,259.11,259.42,259.11,259.42,6996.0,232.5984,232.8767,232.5984,232.8767,6996.0
2018-08-10 14:35:00,259.37,259.66,259.27,259.66,6969.0,232.8318,233.0921,232.742,233.0921,6969.0
2018-08-10 14:40:00,259.66,259.75,259.49,259.75,17359.0,233.0921,233.1729,232.9395,233.1729,17359.0
2018-08-10 14:45:00,259.71,259.71,259.53,259.65,6312.0,233.137,233.137,232.9754,233.0831,6312.0
2018-08-10 14:50:00,259.64,259.85,259.64,259.73,5131.0,233.0741,233.2627,233.0741,233.1549,5131.0
2018-08-10 14:55:00,259.72,259.86,259.71,259.79,7112.0,233.146,233.2716,233.137,233.2088,7112.0
2018-08-10 15:00:00,259.73,259.78,259.51,259.74,14980.0,233.1549,233.1998,232.9574,233.1639,14980.0
2018-08-10 15:05:00,259.69,259.73,259.53,259.71,9576.0,233.119,233.1549,232.9754,233.137,9576.0
2018-08-10 15:10:00,259.7,259.92,259.68,259.83,17188.0,233.128,233.3255,233.1101,233.2447,17188.0
2018-08-10 15:15:00,259.82,260.16,259.82,260.14,11503.0,233.2357,233.5409,233.2357,233.523,11503.0
2018-08-10 15:20:00,260.17,260.6,260.17,260.52,20378.0,233.5499,233.9359,233.5499,233.8641,20378.0
2018-08-10 15:25:00,260.51,260.78,260.4,260.52,19734.0,233.8551,234.0975,233.7564,233.8641,19734.0
2018-08-10 15:30:00,260.57,260.66,260.46,260.54,11717.0,233.909,233.9898,233.8102,233.8821,11717.0
2018-08-10 15:35:00,260.57,260.67,260.43,260.45,11861.0,233.909,233.9988,233.7833,233.8013,11861.0
2018-08-10 15:40:00,260.44,260.44,260.16,260.18,13975.0,233.7923,233.7923,233.5409,233.5589,13975.0
2018-08-10 15:45:00,260.23,260.38,260.19,260.26,16838.0,233.6038,233.7384,233.5679,233.6307,16838.0
2018-08-10 15:50:00,260.23,260.45,260.13,260.3,19535.0,233.6038,233.8013,233.514,233.6666,19535.0
2018-08-10 15:55:00,260.33,260.66,260.32,260.4,52248.0,233.6935,233.9898,233.6846,233.7564,52248.0
2018-08-13 09:30:00,261.0,262.2,261.0,261.99,58419.0,234.295,235.3722,234.295,235.1837,58419.0
2018-08-13 09:35:00,262.01,262.16,261.65,261.73,23215.0,235.2016,235.3363,234.8785,234.9503,23215.0
2018-08-13 09:40:00,261.78,262.0,261.78,261.82,14398.0,234.9952,235.1927,234.9952,235.0311,14398.0
2018-08-13 09:45:00,261.81,262.39,261.78,262.14,22259.0,235.0221,235.5428,234.9952,235.3183,22259.0
2018-08-13 09:50:00,262.22,262.37,262.11,262.37,13658.0,235.3902,235.5248,235.2914,235.5248,13658.0
2018-08-13 09:55:00,262.38,262.55,262.01,262.2,8305.0,235.5338,235.6864,235.2016,235.3722,8305.0
2018-08-13 10:00:00,262.41,262.47,262.17,262.28,10121.0,235.5607,235.6146,235.3453,235.444,10121.0
2018-08-13 10:05:00,262.38,262.44,262.03,262.37,8498.0,235.5338,235.5877,235.2196,235.5248,8498.0
2018-08-13 10:10:00,262.36,262.36,262.1,262.14,8178.0,235.5158,235.5158,235.2824,235.3183,8178.0
2018-08-13 10:15:00,262.15,262.29,261.97,262.21,9392.0,235.3273,235.453,235.1657,235.3812,9392.0
2018-08-13 10:20:00,262.19,262.32,262.08,262.11,9620.0,235.3632,235.4799,235.2645,235.2914,9620.0
2018-08-13 10:25:00,262.12,262.12,261.87,261.87,6691.0,235.3004,235.3004,235.076,235.076,6691.0
2018-08-13 10:30:00,261.91,261.93,261.61,261.61,13086.0,235.1119,235.1298,234.8426,234.8426,13086.0
2018-08-13 10:35:00,261.68,262.03,261.58,261.99,18806.0,234.9054,235.2196,234.8156,235.1837,18806.0
2018-08-13 10:40:00,262.02,262.09,261.98,262.09,14717.0,235.2106,235.2735,235.1747,235.2735,14717.0
2018-08-13 10:45:00,262.06,262.13,261.92,262.03,10346.0,235.2465,235.3094,235.1209,235.2196,10346.0
2018-08-13 10:50:00,262.0,262.38,261.94,262.26,28112.0,235.1927,235.5338,235.1388,235.4261,28112.0
2018-08-13 10:55:00,262.27,262.41,262.23,262.31,11646.0,235.435,235.5607,235.3991,235.471,11646.0
2018-08-13 11:00:00,262.38,262.52,262.31,262.31,9514.0,235.5338,235.6595,235.471,235.471,9514.0
2018-08-13 11:05:00,262.36,262.36,261.85,261.97,23125.0,235.5158,235.5158,235.058,235.1657,23125.0
2018-08-13 11:10:00,261.96,262.13,261.89,262.13,4937.0,235.1568,235.3094,235.0939,235.3094,4937.0
2018-08-13 11:15:00,262.19,262.22,261.81,261.94,7135.0,235.3632,235.3902,235.0221,235.1388,7135.0
2018-08-13 11:20:00,261.93,262.17,261.93,262.17,9931.0,235.1298,235.3453,235.1298,235.3453,9931.0
2018-08-13 11:25:00,262.11,262.36,262.09,262.34,15223.0,235.2914,235.5158,235.2735,235.4979,15223.0
2018-08-13 11:30:00,262.26,262.42,262.17,262.26,10634.0,235.4261,235.5697,235.3453,235.4261,10634.0
2018-08-13 11:35:00,262.21,262.21,261.93,261.95,9865.0,235.3812,235.3812,235.1298,235.1478,9865.0
2018-08-13 11:40:00,261.94,262.14,261.92,262.08,6463.0,235.1388,235.3183,235.1209,235.2645,6463.0
2018-08-13 11:45:00,262.1,262.27,262.05,262.13,6456.0,235.2824,235.435,235.2376,235.3094,6456.0
2018-08-13 11:50:00,262.09,262.1,261.69,261.71,8104.0,235.2735,235.2824,234.9144,234.9323,8104.0
2018-08-13 11:55:00,261.68,261.7,261.37,261.37,7962.0,234.9054,234.9234,234.6271,234.6271,7962.0
2018-08-13 12:00:00,261.35,261.59,261.25,261.59,4828.0,234.6092,234.8246,234.5194,234.8246,4828.0
2018-08-13 12:05:00,261.51,261.51,261.2,261.29,7072.0,234.7528,234.7528,234.4745,234.5553,7072.0
2018-08-13 12:10:00,261.26,261.42,261.24,261.36,8909.0,234.5284,234.672,234.5104,234.6182,8909.0
2018-08-13 12:15:00,261.36,261.36,261.16,261.2,3966.0,234.6182,234.6182,234.4386,234.4745,3966.0
2018-08-13 12:20:00,261.26,261.4,261.07,261.08,9724.0,234.5284,234.6541,234.3578,234.3668,9724.0
2018-08-13 12:25:00,261.08,261.12,260.78,261.08,6335.0,234.3668,234.4027,234.0975,234.3668,6335.0
2018-08-13 12:30:00,261.03,261.11,260.94,260.98,6346.0,234.3219,234.3937,234.2411,234.277,6346.0
2018-08-13 12:35:00,260.96,261.21,260.94,261.19,7603.0,234.2591,234.4835,234.2411,234.4656,7603.0
2018-08-13 12:40:00,261.2,261.2,261.03,261.15,4541.0,234.4745,234.4745,234.3219,234.4296,4541.0
2018-08-13 12:45:00,261.2,261.2,260.91,260.96,3716.0,234.4745,234.4745,234.2142,234.2591,3716.0
2018-08-13 12:50:00,260.96,261.25,260.94,261.04,10315.0,234.2591,234.5194,234.2411,234.3309,10315.0
2018-08-13 12:55:00,261.02,261.15,260.83,260.97,4471.0,234.3129,234.4296,234.1424,234.2681,4471.0
2018-08-13 13:00:00,260.9,260.9,260.43,260.56,9790.0,234.2052,234.2052,233.7833,233.9,9790.0
2018-08-13 13:05:00,260.55,260.64,260.47,260.62,6543.0,233.891,233.9718,233.8192,233.9539,6543.0
2018-08-13 13:10:00,260.64,260.72,260.54,260.54,7363.0,233.9718,234.0436,233.8821,233.8821,7363.0
2018-08-13 13:15:00,260.49,260.83,260.29,260.83,19404.0,233.8372,234.1424,233.6576,234.1424,19404.0
2018-08-13 13:20:00,260.87,260.89,260.76,260.8,7214.0,234.1783,234.1962,234.0795,234.1155,7214.0
2018-08-13 13:25:00,260.84,261.0,260.81,260.98,7189.0,234.1514,234.295,234.1244,234.277,7189.0
2018-08-13 13:30:00,261.0,261.26,261.0,261.22,13665.0,234.295,234.5284,234.295,234.4925,13665.0
2018-08-13 13:35:00,261.18,261.21,261.04,261.08,4461.0,234.4566,234.4835,234.3309,234.3668,4461.0
2018-08-13 13:40:00,261.12,261.32,261.12,261.28,4653.0,234.4027,234.5822,234.4027,234.5463,4653.0
2018-08-13 13:45:00,261.28,261.34,261.15,261.15,5640.0,234.5463,234.6002,234.4296,234.4296,5640.0
2018-08-13 13:50:00,261.13,261.48,261.13,261.48,8230.0,234.4117,234.7259,234.4117,234.7259,8230.0
2018-08-13 13:55:00,261.44,261.63,261.4,261.41,29646.0,234.69,234.8605,234.6541,234.663,29646.0
2018-08-13 14:00:00,261.34,261.75,261.34,261.69,13077.0,234.6002,234.9683,234.6002,234.9144,13077.0
2018-08-13 14:05:00,261.7,261.79,261.63,261.64,7295.0,234.9234,235.0042,234.8605,234.8695,7295.0
2018-08-13 14:10:00,261.64,261.84,261.63,261.8,6324.0,234.8695,235.049,234.8605,235.0131,6324.0
2018-08-13 14:15:00,261.88,261.89,261.67,261.67,8082.0,235.085,235.0939,234.8964,234.8964,8082.0
2018-08-13 14:20:00,261.63,261.86,261.62,261.79,7693.0,234.8605,235.067,234.8516,235.0042,7693.0
2018-08-13 14:25:00,261.8,261.9,261.78,261.85,7109.0,235.0131,235.1029,234.9952,235.058,7109.0
2018-08-13 14:30:00,261.84,261.92,261.8,261.85,6277.0,235.049,235.1209,235.0131,235.058,6277.0
2018-08-13 14:35:00,261.88,261.89,261.54,261.73,13844.0,235.085,235.0939,234.7797,234.9503,13844.0
2018-08-13 14:40:00,261.72,261.77,261.66,261.73,7114.0,234.9413,234.9862,234.8875,234.9503,7114.0
2018-08-13 14:45:00,261.74,261.76,261.62,261.7,7468.0,234.9593,234.9772,234.8516,234.9234,7468.0
2018-08-13 14:50:00,261.66,261.68,261.35,261.35,5788.0,234.8875,234.9054,234.6092,234.6092,5788.0
2018-08-13 14:55:00,261.35,261.48,261.26,261.34,6601.0,234.6092,234.7259,234.5284,234.6002,6601.0
2018-08-13 15:00:00,261.3,261.3,261.05,261.22,10893.0,234.5643,234.5643,234.3399,234.4925,10893.0
2018-08-13 15:05:00,261.2,261.22,261.07,261.21,7614.0,234.4745,234.4925,234.3578,234.4835,7614.0
2018-08-13 15:10:00,261.19,261.4,261.13,261.4,14029.0,234.4656,234.6541,234.4117,234.6541,14029.0
2018-08-13 15:15:00,261.44,261.61,261.34,261.34,8257.0,234.69,234.8426,234.6002,234.6002,8257.0
2018-08-13 15:20:00,261.37,261.4,261.2,261.3,11457.0,234.6271,234.6541,234.4745,234.5643,11457.0
2018-08-13 15:25:00,261.29,261.4,261.22,261.4,29648.0,234.5553,234.6541,234.4925,234.6541,29648.0
2018-08-13 15:30:00,261.37,261.49,261.32,261.36,26466.0,234.6271,234.7349,234.5822,234.6182,26466.0
2018-08-13 15:35:00,261.32,261.6,261.26,261.58,11854.0,234.5822,234.8336,234.5284,234.8156,11854.0
2018-08-13 15:40:00,261.56,261.56,261.35,261.44,11591.0,234.7977,234.7977,234.6092,234.69,11591.0
2018-08-13 15:45:00,261.42,261.42,261.19,261.2,23892.0,234.672,234.672,234.4656,234.4745,23892.0
2018-08-13 15:50:00,261.17,261.18,260.76,260.89,58585.0,234.4476,234.4566,234.0795,234.1962,58585.0
2018-08-13 15:55:00,260.87,261.04,260.84,260.94,130893.0,234.1783,234.3309,234.1514,234.2411,130893.0
2018-08-14 09:30:00,260.89,263.2,260.85,263.07,62750.0,234.1962,236.2699,234.1603,236.1532,62750.0
2018-08-14 09:35:00,263.17,263.62,262.82,263.05,33632.0,236.243,236.6469,235.9288,236.1352,33632.0
2018-08-14 09:40:00,263.09,263.13,262.82,262.92,11111.0,236.1711,236.2071,235.9288,236.0185,11111.0
2018-08-14 09:45:00,262.92,262.97,262.68,262.87,20486.0,236.0185,236.0634,235.8031,235.9737,20486.0
2018-08-14 09:50:00,262.78,262.94,262.47,262.77,10358.0,235.8929,236.0365,235.6146,235.8839,10358.0
2018-08-14 09:55:00,262.82,262.82,262.5,262.61,7962.0,235.9288,235.9288,235.6415,235.7403,7962.0
2018-08-14 10:00:00,262.61,262.64,262.37,262.38,14555.0,235.7403,235.7672,235.5248,235.5338,14555.0
2018-08-14 10:05:00,262.33,262.4,262.14,262.32,15245.0,235.4889,235.5517,235.3183,235.4799,15245.0
2018-08-14 10:10:00,262.32,262.35,262.16,262.16,6762.0,235.4799,235.5069,235.3363,235.3363,6762.0
2018-08-14 10:15:00,262.17,262.28,262.05,262.23,9508.0,235.3453,235.444,235.2376,235.3991,9508.0
2018-08-14 10:20:00,262.24,262.31,262.2,262.28,9640.0,235.4081,235.471,235.3722,235.444,9640.0
2018-08-14 10:25:00,262.26,262.3,262.03,262.26,10402.0,235.4261,235.462,235.2196,235.4261,10402.0
2018-08-14 10:30:00,262.32,262.36,262.22,262.3,9963.0,235.4799,235.5158,235.3902,235.462,9963.0
2018-08-14 10:35:00,262.32,262.82,262.3,262.77,17735.0,235.4799,235.9288,235.462,235.8839,17735.0
2018-08-14 10:40:00,262.75,263.0,262.66,262.72,9983.0,235.8659,236.0904,235.7851,235.839,9983.0
2018-08-14 10:45:00,262.72,262.98,262.72,262.88,6599.0,235.839,236.0724,235.839,235.9826,6599.0
2018-08-14 10:50:00,262.92,263.37,262.87,263.37,29141.0,236.0185,236.4225,235.9737,236.4225,29141.0
2018-08-14 10:55:00,263.4,263.55,263.39,263.51,19503.0,236.4494,236.5841,236.4405,236.5482,19503.0
2018-08-14 11:00:00,263.5,263.55,263.28,263.31,22076.0,236.5392,236.5841,236.3417,236.3686,22076.0
2018-08-14 11:05:00,263.33,263.58,263.33,263.56,6940.0,236.3866,236.611,236.3866,236.5931,6940.0
2018-08-14 11:10:00,263.56,264.0,263.56,264.0,17086.0,236.5931,236.988,236.5931,236.988,17086.0
2018-08-14 11:15:00,263.98,263.99,263.42,263.43,21915.0,236.9701,236.9791,236.4674,236.4764,21915.0
2018-08-14 11:20:00,263.51,263.98,263.45,263.9,17904.0,236.5482,236.9701,236.4943,236.8983,17904.0
2018-08-14 11:25:00,263.9,264.15,263.87,264.12,20682.0,236.8983,237.1227,236.8713,237.0958,20682.0
2018-08-14 11:30:00,264.14,264.3,264.11,264.16,13729.0,237.1137,237.2573,237.0868,237.1317,13729.0
2018-08-14 11:35:00,264.17,264.29,263.86,263.96,14068.0,237.1406,237.2484,236.8624,236.9521,14068.0
2018-08-14 11:40:00,263.99,264.0,263.65,263.69,9692.0,236.9791,236.988,236.6738,236.7098,9692.0
2018-08-14 11:45:00,263.68,263.76,263.38,263.38,37435.0,236.7008,236.7726,236.4315,236.4315,37435.0
2018-08-14 11:50:00,263.37,263.47,263.05,263.16,7532.0,236.4225,236.5123,236.1352,236.234,7532.0
2018-08-14 11:55:00,263.17,263.2,262.97,262.99,18630.0,236.243,236.2699,236.0634,236.0814,18630.0
2018-08-14 12:00:00,262.96,263.14,262.96,263.09,9836.0,236.0544,236.216,236.0544,236.1711,9836.0
2018-08-14 12:05:00,263.15,263.22,263.05,263.21,12056.0,236.225,236.2878,236.1352,236.2789,12056.0
2018-08-14 12:10:00,263.22,263.22,263.09,263.19,11943.0,236.2878,236.2878,236.1711,236.2609,11943.0
2018-08-14 12:15:00,263.27,263.46,263.27,263.3,6944.0,236.3327,236.5033,236.3327,236.3597,6944.0
2018-08-14 12:20:00,263.35,263.56,263.27,263.56,8718.0,236.4045,236.5931,236.3327,236.5931,8718.0
2018-08-14 12:25:00,263.55,263.59,263.51,263.51,5446.0,236.5841,236.62,236.5482,236.5482,5446.0
2018-08-14 12:30:00,263.53,263.53,263.36,263.43,12640.0,236.5661,236.5661,236.4135,236.4764,12640.0
2018-08-14 12:35:00,263.45,263.79,263.45,263.74,6454.0,236.4943,236.7995,236.4943,236.7546,6454.0
2018-08-14 12:40:00,263.74,263.89,263.71,263.74,18684.0,236.7546,236.8893,236.7277,236.7546,18684.0
2018-08-14 12:45:00,263.73,263.85,263.71,263.78,7245.0,236.7457,236.8534,236.7277,236.7905,7245.0
2018-08-14 12:50:00,263.81,263.85,263.6,263.6,9968.0,236.8175,236.8534,236.629,236.629,9968.0
2018-08-14 12:55:00,263.63,263.7,263.51,263.51,5201.0,236.6559,236.7187,236.5482,236.5482,5201.0
2018-08-14 13:00:00,263.54,263.7,263.5,263.5,15556.0,236.5751,236.7187,236.5392,236.5392,15556.0
2018-08-14 13:05:00,263.52,263.52,263.12,263.14,8111.0,236.5571,236.5571,236.1981,236.216,8111.0
2018-08-14 13:10:00,263.14,263.33,263.14,263.32,14354.0,236.216,236.3866,236.216,236.3776,14354.0
2018-08-14 13:15:00,263.36,263.52,263.33,263.49,9299.0,236.4135,236.5571,236.3866,236.5302,9299.0
2018-08-14 13:20:00,263.49,263.49,263.24,263.36,9256.0,236.5302,236.5302,236.3058,236.4135,9256.0
2018-08-14 13:25:00,263.31,263.32,263.15,263.3,5203.0,236.3686,236.3776,236.225,236.3597,5203.0
2018-08-14 13:30:00,263.26,263.43,263.23,263.43,7385.0,236.3238,236.4764,236.2968,236.4764,7385.0
2018-08-14 13:35:00,263.46,263.49,263.42,263.42,3700.0,236.5033,236.5302,236.4674,236.4674,3700.0
2018-08-14 13:40:00,263.47,263.48,263.24,263.36,4642.0,236.5123,236.5212,236.3058,236.4135,4642.0
2018-08-14 13:45:00,263.34,263.38,263.16,263.22,8004.0,236.3956,236.4315,236.234,236.2878,8004.0
2018-08-14 13:50:00,263.18,263.38,263.16,263.38,8131.0,236.2519,236.4315,236.234,236.4315,8131.0
2018-08-14 13:55:00,263.33,263.51,263.33,263.47,4842.0,236.3866,236.5482,236.3866,236.5123,4842.0
2018-08-14 14:00:00,263.48,263.54,263.25,263.29,8579.0,236.5212,236.5751,236.3148,236.3507,8579.0
2018-08-14 14:05:00,263.29,263.41,263.25,263.39,23082.0,236.3507,236.4584,236.3148,236.4405,23082.0
2018-08-14 14:10:00,263.39,263.56,263.39,263.47,5302.0,236.4405,236.5931,236.4405,236.5123,5302.0
2018-08-14 14:15:00,263.45,263.49,263.45,263.49,4182.0,236.4943,236.5302,236.4943,236.5302,4182.0
2018-08-14 14:20:00,263.46,263.48,263.28,263.39,10426.0,236.5033,236.5212,236.3417,236.4405,10426.0
2018-08-14 14:25:00,263.43,263.51,263.4,263.49,4859.0,236.4764,236.5482,236.4494,236.5302,4859.0
2018-08-14 14:30:00,263.5,263.63,263.45,263.6,6336.0,236.5392,236.6559,236.4943,236.629,6336.0
2018-08-14 14:35:00,263.63,263.74,263.59,263.63,8561.0,236.6559,236.7546,236.62,236.6559,8561.0
2018-08-14 14:40:00,263.67,263.73,263.6,263.7,6063.0,236.6918,236.7457,236.629,236.7187,6063.0
2018-08-14 14:45:00,263.71,263.83,263.68,263.8,9372.0,236.7277,236.8354,236.7008,236.8085,9372.0
2018-08-14 14:50:00,263.82,263.88,263.81,263.82,5482.0,236.8265,236.8803,236.8175,236.8265,5482.0
2018-08-14 14:55:00,263.84,263.87,263.75,263.81,20597.0,236.8444,236.8713,236.7636,236.8175,20597.0
2018-08-14 15:00:00,263.8,263.86,263.74,263.85,11350.0,236.8085,236.8624,236.7546,236.8534,11350.0
2018-08-14 15:05:00,263.85,263.89,263.78,263.86,12100.0,236.8534,236.8893,236.7905,236.8624,12100.0
2018-08-14 15:10:00,263.86,264.09,263.86,264.03,19967.0,236.8624,237.0688,236.8624,237.015,19967.0
2018-08-14 15:15:00,264.04,264.04,263.84,263.86,13644.0,237.0239,237.0239,236.8444,236.8624,13644.0
2018-08-14 15:20:00,263.86,263.94,263.69,263.74,18587.0,236.8624,236.9342,236.7098,236.7546,18587.0
2018-08-14 15:25:00,263.79,263.84,263.76,263.81,14428.0,236.7995,236.8444,236.7726,236.8175,14428.0
2018-08-14 15:30:00,263.76,263.77,263.52,263.66,18363.0,236.7726,236.7816,236.5571,236.6828,18363.0
2018-08-14 15:35:00,263.67,263.73,263.6,263.66,19126.0,236.6918,236.7457,236.629,236.6828,19126.0
2018-08-14 15:40:00,263.64,263.68,263.47,263.47,16990.0,236.6649,236.7008,236.5123,236.5123,16990.0
2018-08-14 15:45:00,263.47,263.66,263.45,263.56,34571.0,236.5123,236.6828,236.4943,236.5931,34571.0
2018-08-14 15:50:00,263.58,263.68,263.5,263.68,35004.0,236.611,236.7008,236.5392,236.7008,35004.0
2018-08-14 15:55:00,263.68,263.69,263.41,263.51,96245.0,236.7008,236.7098,236.4584,236.5482,96245.0
2018-08-15 09:30:00,261.98,262.22,261.5,261.99,41738.0,235.1747,235.3902,234.7438,235.1837,41738.0
2018-08-15 09:35:00,262.04,262.69,261.94,262.48,18258.0,235.2286,235.8121,235.1388,235.6236,18258.0
2018-08-15 09:40:00,262.49,262.49,262.11,262.18,20243.0,235.6325,235.6325,235.2914,235.3543,20243.0
2018-08-15 09:45:00,262.19,262.25,261.38,261.59,16604.0,235.3632,235.4171,234.6361,234.8246,16604.0
2018-08-15 09:50:00,261.62,261.65,261.2,261.2,17216.0,234.8516,234.8785,234.4745,234.4745,17216.0
2018-08-15 09:55:00,261.18,261.4,261.09,261.28,14046.0,234.4566,234.6541,234.3758,234.5463,14046.0
2018-08-15 10:00:00,261.26,261.29,260.8,260.91,19772.0,234.5284,234.5553,234.1155,234.2142,19772.0
2018-08-15 10:05:00,260.85,261.03,260.65,260.73,23759.0,234.1603,234.3219,233.9808,234.0526,23759.0
2018-08-15 10:10:00,260.75,260.96,259.91,260.25,73259.0,234.0706,234.2591,233.3165,233.6217,73259.0
2018-08-15 10:15:00,260.21,260.4,259.92,260.33,38895.0,233.5858,233.7564,233.3255,233.6935,38895.0
2018-08-15 10:20:00,260.37,260.69,260.36,260.58,20633.0,233.7295,234.0167,233.7205,233.918,20633.0
2018-08-15 10:25:00,260.61,260.63,260.35,260.39,16285.0,233.9449,233.9628,233.7115,233.7474,16285.0
2018-08-15 10:30:00,260.34,260.65,260.3,260.63,30456.0,233.7025,233.9808,233.6666,233.9628,30456.0
2018-08-15 10:35:00,260.62,260.95,260.52,260.9,27711.0,233.9539,234.2501,233.8641,234.2052,27711.0
2018-08-15 10:40:00,260.89,261.02,260.57,260.57,15448.0,234.1962,234.3129,233.909,233.909,15448.0
2018-08-15 10:45:00,260.53,260.64,259.95,259.99,18788.0,233.8731,233.9718,233.3524,233.3883,18788.0
2018-08-15 10:50:00,259.94,260.15,259.86,259.88,16161.0,233.3434,233.532,233.2716,233.2896,16161.0
2018-08-15 10:55:00,259.91,260.17,259.73,259.97,15508.0,233.3165,233.5499,233.1549,233.3704,15508.0
2018-08-15 11:00:00,259.91,260.13,259.85,259.99,15799.0,233.3165,233.514,233.2627,233.3883,15799.0
2018-08-15 11:05:00,259.89,260.32,259.79,260.32,17057.0,233.2986,233.6846,233.2088,233.6846,17057.0
2018-08-15 11:10:00,260.34,260.56,260.22,260.33,13558.0,233.7025,233.9,233.5948,233.6935,13558.0
2018-08-15 11:15:00,260.35,260.67,260.27,260.67,26942.0,233.7115,233.9988,233.6397,233.9988,26942.0
2018-08-15 11:20:00,260.68,260.77,260.46,260.65,12332.0,234.0077,234.0885,233.8102,233.9808,12332.0
2018-08-15 11:25:00,260.66,260.8,260.52,260.59,22263.0,233.9898,234.1155,233.8641,233.9269,22263.0
2018-08-15 11:30:00,260.6,260.67,260.46,260.62,5577.0,233.9359,233.9988,233.8102,233.9539,5577.0
2018-08-15 11:35:00,260.6,260.76,260.5,260.58,7837.0,233.9359,234.0795,233.8461,233.918,7837.0
2018-08-15 11:40:00,260.67,260.76,260.37,260.76,10026.0,233.9988,234.0795,233.7295,234.0795,10026.0
2018-08-15 11:45:00,260.75,260.86,260.53,260.86,6765.0,234.0706,234.1693,233.8731,234.1693,6765.0
2018-08-15 11:50:00,260.84,260.85,260.52,260.55,12510.0,234.1514,234.1603,233.8641,233.891,12510.0
2018-08-15 11:55:00,260.56,260.56,260.05,260.08,17511.0,233.9,233.9,233.4422,233.4691,17511.0
2018-08-15 12:00:00,260.09,260.4,260.08,260.33,9295.0,233.4781,233.7564,233.4691,233.6935,9295.0
2018-08-15 12:05:00,260.3,260.52,260.22,260.52,5942.0,233.6666,233.8641,233.5948,233.8641,5942.0
2018-08-15 12:10:00,260.51,260.58,260.34,260.51,9398.0,233.8551,233.918,233.7025,233.8551,9398.0
2018-08-15 12:15:00,260.57,260.61,260.46,260.58,5484.0,233.909,233.9449,233.8102,233.918,5484.0
2018-08-15 12:20:00,260.59,260.65,260.47,260.58,7378.0,233.9269,233.9808,233.8192,233.918,7378.0
2018-08-15 12:25:00,260.51,260.57,260.37,260.46,6211.0,233.8551,233.909,233.7295,233.8102,6211.0
2018-08-15 12:30:00,260.55,260.76,260.52,260.68,9887.0,233.891,234.0795,233.8641,234.0077,9887.0
2018-08-15 12:35:00,260.73,260.78,260.71,260.78,5139.0,234.0526,234.0975,234.0347,234.0975,5139.0
2018-08-15 12:40:00,260.73,260.76,260.59,260.62,5298.0,234.0526,234.0795,233.9269,233.9539,5298.0
2018-08-15 12:45:00,260.63,260.65,260.54,260.63,3501.0,233.9628,233.9808,233.8821,233.9628,3501.0
2018-08-15 12:50:00,260.65,260.65,260.33,260.33,8853.0,233.9808,233.9808,233.6935,233.6935,8853.0
2018-08-15 12:55:00,260.4,260.45,260.31,260.37,6152.0,233.7564,233.8013,233.6756,233.7295,6152.0
2018-08-15 13:00:00,260.42,260.46,260.27,260.41,6600.0,233.7743,233.8102,233.6397,233.7654,6600.0
2018-08-15 13:05:00,260.37,260.66,260.34,260.61,10386.0,233.7295,233.9898,233.7025,233.9449,10386.0
2018-08-15 13:10:00,260.62,260.62,260.42,260.5,9824.0,233.9539,233.9539,233.7743,233.8461,9824.0
2018-08-15 13:15:00,260.5,260.57,260.39,260.42,9442.0,233.8461,233.909,233.7474,233.7743,9442.0
2018-08-15 13:20:00,260.32,260.43,260.1,260.19,10444.0,233.6846,233.7833,233.4871,233.5679,10444.0
2018-08-15 13:25:00,260.2,260.36,260.2,260.22,6382.0,233.5768,233.7205,233.5768,233.5948,6382.0
2018-08-15 13:30:00,260.29,260.34,260.1,260.14,6774.0,233.6576,233.7025,233.4871,233.523,6774.0
2018-08-15 13:35:00,260.08,260.27,260.05,260.27,7364.0,233.4691,233.6397,233.4422,233.6397,7364.0
2018-08-15 13:40:00,260.28,260.37,260.24,260.31,6722.0,233.6487,233.7295,233.6128,233.6756,6722.0
2018-08-15 13:45:00,260.32,260.32,260.06,260.09,7371.0,233.6846,233.6846,233.4512,233.4781,7371.0
2018-08-15 13:50:00,260.1,260.13,259.94,259.94,11392.0,233.4871,233.514,233.3434,233.3434,11392.0
2018-08-15 13:55:00,259.95,260.03,259.84,259.88,12308.0,233.3524,233.4242,233.2537,233.2896,12308.0
2018-08-15 14:00:00,259.88,259.9,259.76,259.82,12056.0,233.2896,233.3075,233.1819,233.2357,12056.0
2018-08-15 14:05:00,259.83,259.84,259.62,259.66,13420.0,233.2447,233.2537,233.0562,233.0921,13420.0
2018-08-15 14:10:00,259.69,259.73,259.3,259.3,13329.0,233.119,233.1549,232.7689,232.7689,13329.0
2018-08-15 14:15:00,259.32,259.57,259.27,259.54,7041.0,232.7869,233.0113,232.742,232.9844,7041.0
2018-08-15 14:20:00,259.54,259.65,259.45,259.64,8184.0,232.9844,233.0831,232.9036,233.0741,8184.0
2018-08-15 14:25:00,259.6,259.65,259.3,259.32,8806.0,233.0382,233.0831,232.7689,232.7869,8806.0
2018-08-15 14:30:00,259.35,259.55,259.27,259.55,9592.0,232.8138,232.9934,232.742,232.9934,9592.0
2018-08-15 14:35:00,259.48,259.67,259.48,259.5,11596.0,232.9305,233.1011,232.9305,232.9485,11596.0
2018-08-15 14:40:00,259.57,259.65,259.34,259.37,14622.0,233.0113,233.0831,232.8048,232.8318,14622.0
2018-08-15 14:45:00,259.35,259.35,259.19,259.3,10575.0,232.8138,232.8138,232.6702,232.7689,10575.0
2018-08-15 14:50:00,259.33,259.62,259.32,259.52,10647.0,232.7959,233.0562,232.7869,232.9664,10647.0
2018-08-15 14:55:00,259.52,259.87,259.49,259.84,10646.0,232.9664,233.2806,232.9395,233.2537,10646.0
2018-08-15 15:00:00,259.84,260.19,259.84,260.06,6958.0,233.2537,233.5679,233.2537,233.4512,6958.0
2018-08-15 15:05:00,260.1,260.34,260.1,260.23,10605.0,233.4871,233.7025,233.4871,233.6038,10605.0
2018-08-15 15:10:00,260.22,260.25,260.05,260.05,8536.0,233.5948,233.6217,233.4422,233.4422,8536.0
2018-08-15 15:15:00,260.05,260.24,259.97,260.1,8145.0,233.4422,233.6128,233.3704,233.4871,8145.0
2018-08-15 15:20:00,260.06,260.19,260.04,260.14,10514.0,233.4512,233.5679,233.4332,233.523,10514.0
2018-08-15 15:25:00,260.15,260.43,260.13,260.43,11924.0,233.532,233.7833,233.514,233.7833,11924.0
2018-08-15 15:30:00,260.42,260.93,260.36,260.93,17503.0,233.7743,234.2322,233.7205,234.2322,17503.0
2018-08-15 15:35:00,260.91,261.0,260.79,260.86,16363.0,234.2142,234.295,234.1065,234.1693,16363.0
2018-08-15 15:40:00,260.82,260.96,260.75,260.94,16982.0,234.1334,234.2591,234.0706,234.2411,16982.0
2018-08-15 15:45:00,260.92,261.13,260.74,260.74,24224.0,234.2232,234.4117,234.0616,234.0616,24224.0
2018-08-15 15:50:00,260.75,260.88,260.59,260.6,42244.0,234.0706,234.1873,233.9269,233.9359,42244.0
2018-08-15 15:55:00,260.6,260.84,260.54,260.7,102010.0,233.9359,234.1514,233.8821,234.0257,102010.0
2018-08-16 09:30:00,261.57,262.5,261.53,262.02,66577.0,234.8067,235.6415,234.7708,235.2106,66577.0
2018-08-16 09:35:00,262.05,262.46,261.95,262.0,11563.0,235.2376,235.6056,235.1478,235.1927,11563.0
2018-08-16 09:40:00,262.11,262.36,261.99,262.35,11680.0,235.2914,235.5158,235.1837,235.5069,11680.0
2018-08-16 09:45:00,262.4,262.82,262.39,262.71,34034.0,235.5517,235.9288,235.5428,235.83,34034.0
2018-08-16 09:50:00,262.71,262.85,262.58,262.82,13851.0,235.83,235.9557,235.7133,235.9288,13851.0
2018-08-16 09:55:00,262.82,262.9,262.59,262.71,13382.0,235.9288,236.0006,235.7223,235.83,13382.0
2018-08-16 10:00:00,262.74,262.8,262.39,262.48,33265.0,235.857,235.9108,235.5428,235.6236,33265.0
2018-08-16 10:05:00,262.38,262.46,262.13,262.21,9201.0,235.5338,235.6056,235.3094,235.3812,9201.0
2018-08-16 10:10:00,262.24,262.48,262.24,262.37,12757.0,235.4081,235.6236,235.4081,235.5248,12757.0
2018-08-16 10:15:00,262.4,262.5,262.12,262.12,15157.0,235.5517,235.6415,235.3004,235.3004,15157.0
2018-08-16 10:20:00,262.18,262.5,262.18,262.49,11446.0,235.3543,235.6415,235.3543,235.6325,11446.0
2018-08-16 10:25:00,262.5,262.67,262.43,262.62,10445.0,235.6415,235.7941,235.5787,235.7492,10445.0
2018-08-16 10:30:00,262.68,262.88,262.57,262.78,8469.0,235.8031,235.9826,235.7044,235.8929,8469.0
2018-08-16 10:35:00,262.78,262.82,262.63,262.64,9948.0,235.8929,235.9288,235.7582,235.7672,9948.0
2018-08-16 10:40:00,262.63,262.78,262.45,262.7,16816.0,235.7582,235.8929,235.5966,235.8211,16816.0
2018-08-16 10:45:00,262.71,262.96,262.7,262.72,13239.0,235.83,236.0544,235.8211,235.839,13239.0
2018-08-16 10:50:00,262.75,262.78,262.33,262.37,12280.0,235.8659,235.8929,235.4889,235.5248,12280.0
2018-08-16 10:55:00,262.31,262.33,262.19,262.19,12903.0,235.471,235.4889,235.3632,235.3632,12903.0
2018-08-16 11:00:00,262.23,262.32,262.18,262.27,11982.0,235.3991,235.4799,235.3543,235.435,11982.0
2018-08-16 11:05:00,262.27,262.33,262.03,262.03,22640.0,235.435,235.4889,235.2196,235.2196,22640.0
2018-08-16 11:10:00,262.03,262.07,261.83,261.83,26436.0,235.2196,235.2555,235.0401,235.0401,26436.0
2018-08-16 11:15:00,261.82,262.08,261.59,261.66,28416.0,235.0311,235.2645,234.8246,234.8875,28416.0
2018-08-16 11:20:00,261.72,261.77,261.45,261.7,17648.0,234.9413,234.9862,234.6989,234.9234,17648.0
2018-08-16 11:25:00,261.7,261.75,261.49,261.63,31414.0,234.9234,234.9683,234.7349,234.8605,31414.0
2018-08-16 11:30:00,261.65,261.75,261.55,261.75,26848.0,234.8785,234.9683,234.7887,234.9683,26848.0
2018-08-16 11:35:00,261.75,262.27,261.75,262.24,11579.0,234.9683,235.435,234.9683,235.4081,11579.0
2018-08-16 11:40:00,262.29,262.29,262.07,262.21,17353.0,235.453,235.453,235.2555,235.3812,17353.0
2018-08-16 11:45:00,262.22,262.53,262.21,262.41,12982.0,235.3902,235.6684,235.3812,235.5607,12982.0
2018-08-16 11:50:00,262.38,262.44,262.18,262.41,27964.0,235.5338,235.5877,235.3543,235.5607,27964.0
2018-08-16 11:55:00,262.41,262.42,262.26,262.42,16043.0,235.5607,235.5697,235.4261,235.5697,16043.0
2018-08-16 12:00:00,262.38,262.45,262.23,262.4,19553.0,235.5338,235.5966,235.3991,235.5517,19553.0
2018-08-16 12:05:00,262.43,262.86,262.39,262.86,11375.0,235.5787,235.9647,235.5428,235.9647,11375.0
2018-08-16 12:10:00,262.91,263.07,262.87,262.93,10962.0,236.0096,236.1532,235.9737,236.0275,10962.0
2018-08-16 12:15:00,262.92,263.04,262.85,263.03,8788.0,236.0185,236.1263,235.9557,236.1173,8788.0
2018-08-16 12:20:00,263.01,263.13,262.91,262.93,9186.0,236.0993,236.2071,236.0096,236.0275,9186.0
2018-08-16 12:25:00,262.96,263.15,262.96,263.15,6834.0,236.0544,236.225,236.0544,236.225,6834.0
2018-08-16 12:30:00,263.12,263.23,263.03,263.15,10692.0,236.1981,236.2968,236.1173,236.225,10692.0
2018-08-16 12:35:00,263.16,263.18,263.02,263.03,10709.0,236.234,236.2519,236.1083,236.1173,10709.0
2018-08-16 12:40:00,263.02,263.05,262.92,262.95,7444.0,236.1083,236.1352,236.0185,236.0455,7444.0
2018-08-16 12:45:00,262.9,263.12,262.87,263.07,21588.0,236.0006,236.1981,235.9737,236.1532,21588.0
2018-08-16 12:50:00,263.04,263.12,262.87,262.88,11074.0,236.1263,236.1981,235.9737,235.9826,11074.0
2018-08-16 12:55:00,262.88,262.96,262.8,262.92,12370.0,235.9826,236.0544,235.9108,236.0185,12370.0
2018-08-16 13:00:00,262.95,263.19,262.95,263.14,9031.0,236.0455,236.2609,236.0455,236.216,9031.0
2018-08-16 13:05:00,263.15,263.19,262.87,262.87,11646.0,236.225,236.2609,235.9737,235.9737,11646.0
2018-08-16 13:10:00,262.87,262.91,262.78,262.83,5976.0,235.9737,236.0096,235.8929,235.9377,5976.0
2018-08-16 13:15:00,262.81,263.09,262.78,263.06,9792.0,235.9198,236.1711,235.8929,236.1442,9792.0
2018-08-16 13:20:00,263.06,263.3,263.02,263.3,15433.0,236.1442,236.3597,236.1083,236.3597,15433.0
2018-08-16 13:25:00,263.28,263.31,263.23,263.24,15599.0,236.3417,236.3686,236.2968,236.3058,15599.0
2018-08-16 13:30:00,263.26,263.48,263.26,263.48,6436.0,236.3238,236.5212,236.3238,236.5212,6436.0
2018-08-16 13:35:00,263.49,263.59,263.48,263.55,7001.0,236.5302,236.62,236.5212,236.5841,7001.0
2018-08-16 13:40:00,263.53,263.56,263.28,263.3,7146.0,236.5661,236.5931,236.3417,236.3597,7146.0
2018-08-16 13:45:00,263.28,263.3,263.11,263.13,9841.0,236.3417,236.3597,236.1891,236.2071,9841.0
2018-08-16 13:50:00,263.12,263.4,263.11,263.38,6546.0,236.1981,236.4494,236.1891,236.4315,6546.0
2018-08-16 13:55:00,263.37,263.39,263.27,263.35,6213.0,236.4225,236.4405,236.3327,236.4045,6213.0
2018-08-16 14:00:00,263.33,263.38,263.17,263.31,10620.0,236.3866,236.4315,236.243,236.3686,10620.0
2018-08-16 14:05:00,263.38,263.51,263.36,263.51,7869.0,236.4315,236.5482,236.4135,236.5482,7869.0
2018-08-16 14:10:00,263.51,263.68,263.45,263.62,11027.0,236.5482,236.7008,236.4943,236.6469,11027.0
2018-08-16 14:15:00,263.61,263.75,263.55,263.72,6483.0,236.6379,236.7636,236.5841,236.7367,6483.0
2018-08-16 14:20:00,263.71,263.71,263.6,263.6,10341.0,236.7277,236.7277,236.629,236.629,10341.0
2018-08-16 14:25:00,263.59,263.68,263.52,263.55,5621.0,236.62,236.7008,236.5571,236.5841,5621.0
2018-08-16 14:30:00,263.52,263.52,263.27,263.49,9432.0,236.5571,236.5571,236.3327,236.5302,9432.0
2018-08-16 14:35:00,263.44,263.54,263.35,263.49,8862.0,236.4853,236.5751,236.4045,236.5302,8862.0
2018-08-16 14:40:00,263.44,263.6,263.43,263.46,33144.0,236.4853,236.629,236.4764,236.5033,33144.0
2018-08-16 14:45:00,263.45,263.47,263.37,263.46,17226.0,236.4943,236.5123,236.4225,236.5033,17226.0
2018-08-16 14:50:00,263.47,263.5,263.34,263.43,10929.0,236.5123,236.5392,236.3956,236.4764,10929.0
2018-08-16 14:55:00,263.44,263.45,262.74,262.74,34135.0,236.4853,236.4943,235.857,235.857,34135.0
2018-08-16 15:00:00,262.76,263.0,262.76,263.0,13688.0,235.8749,236.0904,235.8749,236.0904,13688.0
2018-08-16 15:05:00,262.98,263.06,262.78,262.78,11710.0,236.0724,236.1442,235.8929,235.8929,11710.0
2018-08-16 15:10:00,262.83,262.92,262.79,262.92,12120.0,235.9377,236.0185,235.9018,236.0185,12120.0
2018-08-16 15:15:00,262.95,263.0,262.81,262.81,20416.0,236.0455,236.0904,235.9198,235.9198,20416.0
2018-08-16 15:20:00,262.79,262.96,262.68,262.92,14363.0,235.9018,236.0544,235.8031,236.0185,14363.0
2018-08-16 15:25:00,262.9,263.01,262.83,263.0,15016.0,236.0006,236.0993,235.9377,236.0904,15016.0
2018-08-16 15:30:00,262.97,262.99,262.81,262.96,15628.0,236.0634,236.0814,235.9198,236.0544,15628.0
2018-08-16 15:35:00,262.95,262.99,262.67,262.67,12185.0,236.0455,236.0814,235.7941,235.7941,12185.0
2018-08-16 15:40:00,262.67,262.85,262.59,262.79,19913.0,235.7941,235.9557,235.7223,235.9018,19913.0
2018-08-16 15:45:00,262.77,262.99,262.66,262.94,29298.0,235.8839,236.0814,235.7851,236.0365,29298.0
2018-08-16 15:50:00,262.94,263.0,262.68,262.91,49701.0,236.0365,236.0904,235.8031,236.0096,49701.0
2018-08-16 15:55:00,262.89,263.26,262.85,263.12,108154.0,235.9916,236.3238,235.9557,236.1981,108154.0
2018-08-17 09:30:00,263.55,263.8,263.23,263.48,121858.0,236.5841,236.8085,236.2968,236.5212,121858.0
2018-08-17 09:35:00,263.44,263.5,263.13,263.16,25976.0,236.4853,236.5392,236.2071,236.234,25976.0
2018-08-17 09:40:00,263.26,263.26,262.82,262.86,16608.0,236.3238,236.3238,235.9288,235.9647,16608.0
2018-08-17 09:45:00,262.91,262.94,262.44,262.65,20450.0,236.0096,236.0365,235.5877,235.7762,20450.0
2018-08-17 09:50:00,262.59,262.65,262.42,262.54,16985.0,235.7223,235.7762,235.5697,235.6774,16985.0
2018-08-17 09:55:00,262.56,262.75,262.52,262.57,17548.0,235.6954,235.8659,235.6595,235.7044,17548.0
2018-08-17 10:00:00,262.57,262.59,262.35,262.41,20279.0,235.7044,235.7223,235.5069,235.5607,20279.0
2018-08-17 10:05:00,262.35,262.35,262.08,262.25,8600.0,235.5069,235.5069,235.2645,235.4171,8600.0
2018-08-17 10:10:00,262.27,262.33,262.03,262.11,9930.0,235.435,235.4889,235.2196,235.2914,9930.0
2018-08-17 10:15:00,262.05,262.16,261.88,261.92,13616.0,235.2376,235.3363,235.085,235.1209,13616.0
2018-08-17 10:20:00,261.92,261.93,261.72,261.8,15922.0,235.1209,235.1298,234.9413,235.0131,15922.0
2018-08-17 10:25:00,261.81,262.03,261.78,261.93,10275.0,235.0221,235.2196,234.9952,235.1298,10275.0
2018-08-17 10:30:00,261.84,262.09,261.83,262.06,13072.0,235.049,235.2735,235.0401,235.2465,13072.0
2018-08-17 10:35:00,262.09,262.22,262.06,262.13,8192.0,235.2735,235.3902,235.2465,235.3094,8192.0
2018-08-17 10:40:00,262.15,262.17,261.88,261.94,9716.0,235.3273,235.3453,235.085,235.1388,9716.0
2018-08-17 10:45:00,261.89,261.98,261.86,261.95,9170.0,235.0939,235.1747,235.067,235.1478,9170.0
2018-08-17 10:50:00,261.95,262.12,261.86,261.91,17108.0,235.1478,235.3004,235.067,235.1119,17108.0
2018-08-17 10:55:00,261.93,262.12,261.9,261.9,9588.0,235.1298,235.3004,235.1029,235.1029,9588.0
2018-08-17 11:00:00,261.94,262.15,261.94,262.01,14324.0,235.1388,235.3273,235.1388,235.2016,14324.0
2018-08-17 11:05:00,262.02,262.11,261.96,262.09,11426.0,235.2106,235.2914,235.1568,235.2735,11426.0
2018-08-17 11:10:00,262.07,262.18,262.07,262.12,9633.0,235.2555,235.3543,235.2555,235.3004,9633.0
2018-08-17 11:15:00,262.14,262.31,262.14,262.25,7528.0,235.3183,235.471,235.3183,235.4171,7528.0
2018-08-17 11:20:00,262.29,262.29,262.08,262.17,12629.0,235.453,235.453,235.2645,235.3453,12629.0
2018-08-17 11:25:00,262.2,262.2,262.04,262.12,13050.0,235.3722,235.3722,235.2286,235.3004,13050.0
2018-08-17 11:30:00,262.11,262.24,262.11,262.23,7718.0,235.2914,235.4081,235.2914,235.3991,7718.0
2018-08-17 11:35:00,262.23,262.24,262.08,262.09,17174.0,235.3991,235.4081,235.2645,235.2735,17174.0
2018-08-17 11:40:00,262.13,262.2,262.07,262.19,19112.0,235.3094,235.3722,235.2555,235.3632,19112.0
2018-08-17 11:45:00,262.19,262.25,262.17,262.22,5137.0,235.3632,235.4171,235.3453,235.3902,5137.0
2018-08-17 11:50:00,262.21,262.36,262.19,262.34,4800.0,235.3812,235.5158,235.3632,235.4979,4800.0
2018-08-17 11:55:00,262.39,262.78,262.37,262.71,12336.0,235.5428,235.8929,235.5248,235.83,12336.0
2018-08-17 12:00:00,262.69,262.78,262.65,262.75,6923.0,235.8121,235.8929,235.7762,235.8659,6923.0
2018-08-17 12:05:00,262.74,262.97,262.74,262.88,12551.0,235.857,236.0634,235.857,235.9826,12551.0
2018-08-17 12:10:00,262.88,263.14,262.83,263.09,10174.0,235.9826,236.216,235.9377,236.1711,10174.0
2018-08-17 12:15:00,263.12,263.21,263.07,263.1,5476.0,236.1981,236.2789,236.1532,236.1801,5476.0
2018-08-17 12:20:00,263.14,263.25,263.1,263.25,7083.0,236.216,236.3148,236.1801,236.3148,7083.0
2018-08-17 12:25:00,263.22,263.24,263.05,263.09,13563.0,236.2878,236.3058,236.1352,236.1711,13563.0
2018-08-17 12:30:00,263.1,263.1,262.77,262.78,9800.0,236.1801,236.1801,235.8839,235.8929,9800.0
2018-08-17 12:35:00,262.74,262.8,262.69,262.72,8371.0,235.857,235.9108,235.8121,235.839,8371.0
2018-08-17 12:40:00,262.72,262.88,262.71,262.78,6191.0,235.839,235.9826,235.83,235.8929,6191.0
2018-08-17 12:45:00,262.78,262.85,262.77,262.84,5007.0,235.8929,235.9557,235.8839,235.9467,5007.0
2018-08-17 12:50:00,262.87,262.91,262.77,262.77,5973.0,235.9737,236.0096,235.8839,235.8839,5973.0
2018-08-17 12:55:00,262.77,262.94,262.76,262.91,4835.0,235.8839,236.0365,235.8749,236.0096,4835.0
2018-08-17 13:00:00,262.9,263.01,262.9,263.0,6005.0,236.0006,236.0993,236.0006,236.0904,6005.0
2018-08-17 13:05:00,262.97,262.99,262.87,262.97,3535.0,236.0634,236.0814,235.9737,236.0634,3535.0
2018-08-17 13:10:00,262.96,263.04,262.95,262.96,5399.0,236.0544,236.1263,236.0455,236.0544,5399.0
2018-08-17 13:15:00,262.97,263.06,262.97,263.01,8031.0,236.0634,236.1442,236.0634,236.0993,8031.0
2018-08-17 13:20:00,263.04,263.1,263.02,263.06,3895.0,236.1263,236.1801,236.1083,236.1442,3895.0
2018-08-17 13:25:00,263.04,263.07,262.85,262.97,6061.0,236.1263,236.1532,235.9557,236.0634,6061.0
2018-08-17 13:30:00,263.03,263.21,263.0,263.21,3871.0,236.1173,236.2789,236.0904,236.2789,3871.0
2018-08-17 13:35:00,263.21,263.21,263.12,263.12,6977.0,236.2789,236.2789,236.1981,236.1981,6977.0
2018-08-17 13:40:00,263.13,263.21,263.01,263.01,6097.0,236.2071,236.2789,236.0993,236.0993,6097.0
2018-08-17 13:45:00,262.99,263.08,262.95,263.07,10528.0,236.0814,236.1622,236.0455,236.1532,10528.0
2018-08-17 13:50:00,263.05,263.3,263.03,263.3,9348.0,236.1352,236.3597,236.1173,236.3597,9348.0
2018-08-17 13:55:00,263.31,263.52,263.3,263.47,16843.0,236.3686,236.5571,236.3597,236.5123,16843.0
2018-08-17 14:00:00,263.45,263.99,263.45,263.99,14269.0,236.4943,236.9791,236.4943,236.9791,14269.0
2018-08-17 14:05:00,264.0,264.13,263.81,263.81,24888.0,236.988,237.1047,236.8175,236.8175,24888.0
2018-08-17 14:10:00,263.81,263.94,263.57,263.62,6103.0,236.8175,236.9342,236.602,236.6469,6103.0
2018-08-17 14:15:00,263.59,263.7,263.46,263.5,15444.0,236.62,236.7187,236.5033,236.5392,15444.0
2018-08-17 14:20:00,263.5,263.51,263.17,263.22,10172.0,236.5392,236.5482,236.243,236.2878,10172.0
2018-08-17 14:25:00,263.24,263.24,263.02,263.04,9101.0,236.3058,236.3058,236.1083,236.1263,9101.0
2018-08-17 14:30:00,263.06,263.07,262.93,262.93,8186.0,236.1442,236.1532,236.0275,236.0275,8186.0
2018-08-17 14:35:00,262.94,263.0,262.83,262.84,7613.0,236.0365,236.0904,235.9377,235.9467,7613.0
2018-08-17 14:40:00,262.89,263.08,262.87,263.01,14318.0,235.9916,236.1622,235.9737,236.0993,14318.0
2018-08-17 14:45:00,263.02,263.05,262.93,263.04,9086.0,236.1083,236.1352,236.0275,236.1263,9086.0
2018-08-17 14:50:00,263.02,263.24,263.0,263.24,8394.0,236.1083,236.3058,236.0904,236.3058,8394.0
2018-08-17 14:55:00,263.27,263.38,263.22,263.24,7770.0,236.3327,236.4315,236.2878,236.3058,7770.0
2018-08-17 15:00:00,263.24,263.31,263.19,263.25,10145.0,236.3058,236.3686,236.2609,236.3148,10145.0
2018-08-17 15:05:00,263.29,263.3,262.98,262.98,18705.0,236.3507,236.3597,236.0724,236.0724,18705.0
2018-08-17 15:10:00,262.98,263.02,262.92,262.94,10468.0,236.0724,236.1083,236.0185,236.0365,10468.0
2018-08-17 15:15:00,262.96,262.96,262.72,262.77,19212.0,236.0544,236.0544,235.839,235.8839,19212.0
2018-08-17 15:20:00,262.78,262.8,262.54,262.54,12608.0,235.8929,235.9108,235.6774,235.6774,12608.0
2018-08-17 15:25:00,262.53,262.54,262.19,262.2,32469.0,235.6684,235.6774,235.3632,235.3722,32469.0
2018-08-17 15:30:00,262.2,262.25,262.05,262.25,23307.0,235.3722,235.4171,235.2376,235.4171,23307.0
2018-08-17 15:35:00,262.27,262.38,262.27,262.35,10979.0,235.435,235.5338,235.435,235.5069,10979.0
2018-08-17 15:40:00,262.35,262.4,262.19,262.4,26015.0,235.5069,235.5517,235.3632,235.5517,26015.0
2018-08-17 15:45:00,262.44,262.58,262.31,262.44,23492.0,235.5877,235.7133,235.471,235.5877,23492.0
2018-08-17 15:50:00,262.43,262.44,262.21,262.27,31257.0,235.5787,235.5877,235.3812,235.435,31257.0
2018-08-17 15:55:00,262.29,262.33,262.12,262.32,98399.0,235.453,235.4889,235.3004,235.4799,98399.0
2018-08-20 09:30:00,263.0,263.49,262.92,263.31,61753.0,236.0904,236.5302,236.0185,236.3686,61753.0
2018-08-20 09:35:00,263.2,263.2,262.33,262.34,24122.0,236.2699,236.2699,235.4889,235.4979,24122.0
2018-08-20 09:40:00,262.5,262.65,262.21,262.41,33168.0,235.6415,235.7762,235.3812,235.5607,33168.0
2018-08-20 09:45:00,262.54,262.62,262.09,262.35,19732.0,235.6774,235.7492,235.2735,235.5069,19732.0
2018-08-20 09:50:00,262.24,262.35,262.03,262.11,15711.0,235.4081,235.5069,235.2196,235.2914,15711.0
2018-08-20 09:55:00,262.21,262.34,262.0,262.18,15355.0,235.3812,235.4979,235.1927,235.3543,15355.0
2018-08-20 10:00:00,262.18,262.77,262.12,262.65,13555.0,235.3543,235.8839,235.3004,235.7762,13555.0
2018-08-20 10:05:00,262.65,262.89,262.61,262.85,14549.0,235.7762,235.9916,235.7403,235.9557,14549.0
2018-08-20 10:10:00,262.81,262.84,262.59,262.71,13940.0,235.9198,235.9467,235.7223,235.83,13940.0
2018-08-20 10:15:00,262.69,262.8,262.44,262.44,9583.0,235.8121,235.9108,235.5877,235.5877,9583.0
2018-08-20 10:20:00,262.43,262.57,262.21,262.21,18022.0,235.5787,235.7044,235.3812,235.3812,18022.0
2018-08-20 10:25:00,262.27,262.27,262.06,262.12,13878.0,235.435,235.435,235.2465,235.3004,13878.0
2018-08-20 10:30:00,262.11,262.11,261.66,261.66,16358.0,235.2914,235.2914,234.8875,234.8875,16358.0
2018-08-20 10:35:00,261.66,261.93,261.57,261.9,15101.0,234.8875,235.1298,234.8067,235.1029,15101.0
2018-08-20 10:40:00,261.83,262.05,261.8,262.01,8034.0,235.0401,235.2376,235.0131,235.2016,8034.0
2018-08-20 10:45:00,261.99,262.2,261.94,262.13,10879.0,235.1837,235.3722,235.1388,235.3094,10879.0
2018-08-20 10:50:00,262.13,262.29,261.89,261.89,8094.0,235.3094,235.453,235.0939,235.0939,8094.0
2018-08-20 10:55:00,261.88,262.06,261.76,262.06,4932.0,235.085,235.2465,234.9772,235.2465,4932.0
2018-08-20 11:00:00,262.03,262.51,262.03,262.51,5968.0,235.2196,235.6505,235.2196,235.6505,5968.0
2018-08-20 11:05:00,262.47,262.66,262.47,262.55,9249.0,235.6146,235.7851,235.6146,235.6864,9249.0
2018-08-20 11:10:00,262.55,262.69,262.54,262.62,3122.0,235.6864,235.8121,235.6774,235.7492,3122.0
2018-08-20 11:15:00,262.66,262.8,262.59,262.79,11823.0,235.7851,235.9108,235.7223,235.9018,11823.0
2018-08-20 11:20:00,262.81,262.87,262.61,262.64,7249.0,235.9198,235.9737,235.7403,235.7672,7249.0
2018-08-20 11:25:00,262.66,262.68,262.53,262.59,4870.0,235.7851,235.8031,235.6684,235.7223,4870.0
2018-08-20 11:30:00,262.55,262.68,262.5,262.5,19671.0,235.6864,235.8031,235.6415,235.6415,19671.0
2018-08-20 11:35:00,262.5,262.51,262.33,262.4,5728.0,235.6415,235.6505,235.4889,235.5517,5728.0
2018-08-20 11:40:00,262.48,262.66,262.48,262.53,6427.0,235.6236,235.7851,235.6236,235.6684,6427.0
2018-08-20 11:45:00,262.54,262.69,262.5,262.58,10033.0,235.6774,235.8121,235.6415,235.7133,10033.0
2018-08-20 11:50:00,262.62,262.77,262.51,262.51,8687.0,235.7492,235.8839,235.6505,235.6505,8687.0
2018-08-20 11:55:00,262.5,262.5,262.29,262.48,10216.0,235.6415,235.6415,235.453,235.6236,10216.0
2018-08-20 12:00:00,262.42,262.5,262.35,262.5,6797.0,235.5697,235.6415,235.5069,235.6415,6797.0
2018-08-20 12:05:00,262.47,262.51,262.38,262.42,4484.0,235.6146,235.6505,235.5338,235.5697,4484.0
2018-08-20 12:10:00,262.42,262.56,262.42,262.56,3909.0,235.5697,235.6954,235.5697,235.6954,3909.0
2018-08-20 12:15:00,262.5,262.66,262.5,262.61,29019.0,235.6415,235.7851,235.6415,235.7403,29019.0
2018-08-20 12:20:00,262.63,262.63,262.35,262.38,9694.0,235.7582,235.7582,235.5069,235.5338,9694.0
2018-08-20 12:25:00,262.38,262.43,262.26,262.31,6393.0,235.5338,235.5787,235.4261,235.471,6393.0
2018-08-20 12:30:00,262.31,262.31,262.14,262.18,13082.0,235.471,235.471,235.3183,235.3543,13082.0
2018-08-20 12:35:00,262.18,262.29,262.1,262.28,17595.0,235.3543,235.453,235.2824,235.444,17595.0
2018-08-20 12:40:00,262.25,262.25,262.03,262.03,14822.0,235.4171,235.4171,235.2196,235.2196,14822.0
2018-08-20 12:45:00,262.02,262.1,261.97,262.05,14183.0,235.2106,235.2824,235.1657,235.2376,14183.0
2018-08-20 12:50:00,262.03,262.2,262.01,262.14,51020.0,235.2196,235.3722,235.2016,235.3183,51020.0
2018-08-20 12:55:00,262.17,262.33,262.08,262.09,20780.0,235.3453,235.4889,235.2645,235.2735,20780.0
2018-08-20 13:00:00,262.1,262.33,262.1,262.27,27312.0,235.2824,235.4889,235.2824,235.435,27312.0
2018-08-20 13:05:00,262.3,262.4,262.24,262.27,11959.0,235.462,235.5517,235.4081,235.435,11959.0
2018-08-20 13:10:00,262.24,262.32,262.19,262.28,12746.0,235.4081,235.4799,235.3632,235.444,12746.0
2018-08-20 13:15:00,262.3,262.32,262.25,262.29,5966.0,235.462,235.4799,235.4171,235.453,5966.0
2018-08-20 13:20:00,262.27,262.39,262.27,262.34,6485.0,235.435,235.5428,235.435,235.4979,6485.0
2018-08-20 13:25:00,262.36,262.47,262.33,262.4,8500.0,235.5158,235.6146,235.4889,235.5517,8500.0
2018-08-20 13:30:00,262.42,262.47,262.32,262.42,21289.0,235.5697,235.6146,235.4799,235.5697,21289.0
2018-08-20 13:35:00,262.4,262.42,262.31,262.34,7707.0,235.5517,235.5697,235.471,235.4979,7707.0
2018-08-20 13:40:00,262.3,262.34,262.25,262.3,6107.0,235.462,235.4979,235.4171,235.462,6107.0
2018-08-20 13:45:00,262.29,262.31,262.24,262.3,10430.0,235.453,235.471,235.4081,235.462,10430.0
2018-08-20 13:50:00,262.29,262.29,262.14,262.16,11712.0,235.453,235.453,235.3183,235.3363,11712.0
2018-08-20 13:55:00,262.16,262.23,262.12,262.21,5633.0,235.3363,235.3991,235.3004,235.3812,5633.0
2018-08-20 14:00:00,262.22,262.24,262.17,262.22,6726.0,235.3902,235.4081,235.3453,235.3902,6726.0
2018-08-20 14:05:00,262.24,262.28,262.22,262.24,6018.0,235.4081,235.444,235.3902,235.4081,6018.0
2018-08-20 14:10:00,262.24,262.26,262.15,262.22,12494.0,235.4081,235.4261,235.3273,235.3902,12494.0
2018-08-20 14:15:00,262.24,262.26,262.17,262.18,6029.0,235.4081,235.4261,235.3453,235.3543,6029.0
2018-08-20 14:20:00,262.18,262.22,262.16,262.18,4349.0,235.3543,235.3902,235.3363,235.3543,4349.0
2018-08-20 14:25:00,262.19,262.22,262.15,262.2,20789.0,235.3632,235.3902,235.3273,235.3722,20789.0
2018-08-20 14:30:00,262.2,262.25,262.03,262.12,29149.0,235.3722,235.4171,235.2196,235.3004,29149.0
2018-08-20 14:35:00,262.07,262.17,262.01,262.06,46534.0,235.2555,235.3453,235.2016,235.2465,46534.0
2018-08-20 14:40:00,262.08,262.1,262.0,262.04,34011.0,235.2645,235.2824,235.1927,235.2286,34011.0
2018-08-20 14:45:00,262.06,262.12,261.99,262.09,44873.0,235.2465,235.3004,235.1837,235.2735,44873.0
2018-08-20 14:50:00,262.06,262.09,261.99,262.05,8527.0,235.2465,235.2735,235.1837,235.2376,8527.0
2018-08-20 14:55:00,262.05,262.08,261.99,262.08,6480.0,235.2376,235.2645,235.1837,235.2645,6480.0
2018-08-20 15:00:00,262.1,262.12,262.03,262.03,7273.0,235.2824,235.3004,235.2196,235.2196,7273.0
2018-08-20 15:05:00,262.04,262.23,262.0,262.23,14817.0,235.2286,235.3991,235.1927,235.3991,14817.0
2018-08-20 15:10:00,262.22,262.33,262.21,262.23,11966.0,235.3902,235.4889,235.3812,235.3991,11966.0
2018-08-20 15:15:00,262.24,262.4,262.16,262.3,13189.0,235.4081,235.5517,235.3363,235.462,13189.0
2018-08-20 15:20:00,262.31,262.48,262.31,262.46,13113.0,235.471,235.6236,235.471,235.6056,13113.0
2018-08-20 15:25:00,262.46,262.59,262.46,262.55,6960.0,235.6056,235.7223,235.6056,235.6864,6960.0
2018-08-20 15:30:00,262.51,262.55,262.36,262.36,15291.0,235.6505,235.6864,235.5158,235.5158,15291.0
2018-08-20 15:35:00,262.34,262.43,262.34,262.4,12528.0,235.4979,235.5787,235.4979,235.5517,12528.0
2018-08-20 15:40:00,262.4,262.47,262.38,262.42,14275.0,235.5517,235.6146,235.5338,235.5697,14275.0
2018-08-20 15:45:00,262.39,262.47,262.37,262.42,30532.0,235.5428,235.6146,235.5248,235.5697,30532.0
2018-08-20 15:50:00,262.41,262.5,262.26,262.42,45388.0,235.5607,235.6415,235.4261,235.5697,45388.0
2018-08-20 15:55:00,262.44,262.57,262.35,262.41,59473.0,235.5877,235.7044,235.5069,235.5607,59473.0
2018-08-21 09:30:00,261.85,262.18,261.46,261.99,48950.0,235.058,235.3543,234.7079,235.1837,48950.0
2018-08-21 09:35:00,262.0,262.22,261.1,261.5,16607.0,235.1927,235.3902,234.3848,234.7438,16607.0
2018-08-21 09:40:00,261.59,262.02,261.58,261.99,12598.0,234.8246,235.2106,234.8156,235.1837,12598.0
2018-08-21 09:45:00,262.04,262.2,261.88,262.15,11911.0,235.2286,235.3722,235.085,235.3273,11911.0
2018-08-21 09:50:00,262.1,262.19,261.64,261.65,26511.0,235.2824,235.3632,234.8695,234.8785,26511.0
2018-08-21 09:55:00,261.66,261.74,261.54,261.65,12064.0,234.8875,234.9593,234.7797,234.8785,12064.0
2018-08-21 10:00:00,261.71,261.88,261.5,261.75,42119.0,234.9323,235.085,234.7438,234.9683,42119.0
2018-08-21 10:05:00,261.69,261.89,261.5,261.52,25296.0,234.9144,235.0939,234.7438,234.7618,25296.0
2018-08-21 10:10:00,261.5,261.85,261.5,261.76,19190.0,234.7438,235.058,234.7438,234.9772,19190.0
2018-08-21 10:15:00,261.74,261.74,261.47,261.6,19855.0,234.9593,234.9593,234.7169,234.8336,19855.0
2018-08-21 10:20:00,261.6,261.65,261.41,261.48,10793.0,234.8336,234.8785,234.663,234.7259,10793.0
2018-08-21 10:25:00,261.48,261.55,261.39,261.39,20491.0,234.7259,234.7887,234.6451,234.6451,20491.0
2018-08-21 10:30:00,261.4,261.45,261.21,261.27,6699.0,234.6541,234.6989,234.4835,234.5374,6699.0
2018-08-21 10:35:00,261.25,261.27,261.08,261.08,10206.0,234.5194,234.5374,234.3668,234.3668,10206.0
2018-08-21 10:40:00,261.06,261.45,261.02,261.38,9715.0,234.3489,234.6989,234.3129,234.6361,9715.0
2018-08-21 10:45:00,261.41,261.54,261.15,261.19,13868.0,234.663,234.7797,234.4296,234.4656,13868.0
2018-08-21 10:50:00,261.23,261.25,261.09,261.15,13930.0,234.5015,234.5194,234.3758,234.4296,13930.0
2018-08-21 10:55:00,261.16,261.16,260.96,260.99,17568.0,234.4386,234.4386,234.2591,234.286,17568.0
2018-08-21 11:00:00,261.01,261.25,260.98,261.16,7848.0,234.304,234.5194,234.277,234.4386,7848.0
2018-08-21 11:05:00,261.1,261.3,261.03,261.27,10287.0,234.3848,234.5643,234.3219,234.5374,10287.0
2018-08-21 11:10:00,261.25,261.25,261.04,261.18,7578.0,234.5194,234.5194,234.3309,234.4566,7578.0
2018-08-21 11:15:00,261.12,261.12,260.86,260.9,19340.0,234.4027,234.4027,234.1693,234.2052,19340.0
2018-08-21 11:20:00,260.9,261.03,260.73,260.98,6228.0,234.2052,234.3219,234.0526,234.277,6228.0
2018-08-21 11:25:00,261.06,261.21,261.03,261.1,14514.0,234.3489,234.4835,234.3219,234.3848,14514.0
2018-08-21 11:30:00,261.1,261.38,261.1,261.38,7736.0,234.3848,234.6361,234.3848,234.6361,7736.0
2018-08-21 11:35:00,261.4,261.4,261.27,261.35,9358.0,234.6541,234.6541,234.5374,234.6092,9358.0
2018-08-21 11:40:00,261.35,261.37,261.3,261.36,4880.0,234.6092,234.6271,234.5643,234.6182,4880.0
2018-08-21 11:45:00,261.37,261.42,261.31,261.41,12940.0,234.6271,234.672,234.5733,234.663,12940.0
2018-08-21 11:50:00,261.39,261.46,261.32,261.38,5230.0,234.6451,234.7079,234.5822,234.6361,5230.0
2018-08-21 11:55:00,261.39,261.56,261.39,261.48,11627.0,234.6451,234.7977,234.6451,234.7259,11627.0
2018-08-21 12:00:00,261.5,261.6,261.37,261.52,7814.0,234.7438,234.8336,234.6271,234.7618,7814.0
2018-08-21 12:05:00,261.55,261.56,261.44,261.5,13365.0,234.7887,234.7977,234.69,234.7438,13365.0
2018-08-21 12:10:00,261.46,261.56,261.44,261.56,8164.0,234.7079,234.7977,234.69,234.7977,8164.0
2018-08-21 12:15:00,261.53,261.68,261.5,261.61,12932.0,234.7708,234.9054,234.7438,234.8426,12932.0
2018-08-21 12:20:00,261.62,261.66,261.46,261.47,7665.0,234.8516,234.8875,234.7079,234.7169,7665.0
2018-08-21 12:25:00,261.48,261.62,261.43,261.56,8146.0,234.7259,234.8516,234.681,234.7977,8146.0
2018-08-21 12:30:00,261.56,261.73,261.55,261.73,9667.0,234.7977,234.9503,234.7887,234.9503,9667.0
2018-08-21 12:35:00,261.73,261.83,261.68,261.82,13822.0,234.9503,235.0401,234.9054,235.0311,13822.0
2018-08-21 12:40:00,261.81,261.84,261.72,261.77,6501.0,235.0221,235.049,234.9413,234.9862,6501.0
2018-08-21 12:45:00,261.79,261.93,261.7,261.72,5786.0,235.0042,235.1298,234.9234,234.9413,5786.0
2018-08-21 12:50:00,261.73,261.95,261.73,261.94,11424.0,234.9503,235.1478,234.9503,235.1388,11424.0
2018-08-21 12:55:00,261.93,262.0,261.87,261.88,8432.0,235.1298,235.1927,235.076,235.085,8432.0
2018-08-21 13:00:00,261.91,262.0,261.89,261.94,6848.0,235.1119,235.1927,235.0939,235.1388,6848.0
2018-08-21 13:05:00,261.92,261.92,261.77,261.84,8220.0,235.1209,235.1209,234.9862,235.049,8220.0
2018-08-21 13:10:00,261.83,262.0,261.82,261.95,9175.0,235.0401,235.1927,235.0311,235.1478,9175.0
2018-08-21 13:15:00,261.93,262.0,261.87,261.93,5185.0,235.1298,235.1927,235.076,235.1298,5185.0
2018-08-21 13:20:00,261.94,261.95,261.85,261.91,7265.0,235.1388,235.1478,235.058,235.1119,7265.0
2018-08-21 13:25:00,261.93,262.0,261.92,261.96,6241.0,235.1298,235.1927,235.1209,235.1568,6241.0
2018-08-21 13:30:00,261.96,261.97,261.89,261.91,9368.0,235.1568,235.1657,235.0939,235.1119,9368.0
2018-08-21 13:35:00,261.91,261.96,261.9,261.93,4423.0,235.1119,235.1568,235.1029,235.1298,4423.0
2018-08-21 13:40:00,261.91,261.91,261.75,261.75,8076.0,235.1119,235.1119,234.9683,234.9683,8076.0
2018-08-21 13:45:00,261.74,261.78,261.67,261.74,6374.0,234.9593,234.9952,234.8964,234.9593,6374.0
2018-08-21 13:50:00,261.72,261.79,261.68,261.78,5769.0,234.9413,235.0042,234.9054,234.9952,5769.0
2018-08-21 13:55:00,261.8,261.8,261.71,261.74,6757.0,235.0131,235.0131,234.9323,234.9593,6757.0
2018-08-21 14:00:00,261.72,261.8,261.6,261.79,15277.0,234.9413,235.0131,234.8336,235.0042,15277.0
2018-08-21 14:05:00,261.8,261.83,261.77,261.78,4920.0,235.0131,235.0401,234.9862,234.9952,4920.0
2018-08-21 14:10:00,261.79,261.83,261.77,261.79,8042.0,235.0042,235.0401,234.9862,235.0042,8042.0
2018-08-21 14:15:00,261.78,261.88,261.78,261.79,5374.0,234.9952,235.085,234.9952,235.0042,5374.0
2018-08-21 14:20:00,261.76,261.82,261.74,261.79,9435.0,234.9772,235.0311,234.9593,235.0042,9435.0
2018-08-21 14:25:00,261.79,261.82,261.74,261.79,13311.0,235.0042,235.0311,234.9593,235.0042,13311.0
2018-08-21 14:30:00,261.8,261.87,261.73,261.87,9845.0,235.0131,235.076,234.9503,235.076,9845.0
2018-08-21 14:35:00,261.84,262.05,261.81,262.0,8516.0,235.049,235.2376,235.0221,235.1927,8516.0
2018-08-21 14:40:00,262.04,262.21,262.04,262.16,9331.0,235.2286,235.3812,235.2286,235.3363,9331.0
2018-08-21 14:45:00,262.17,262.29,262.12,262.12,11571.0,235.3453,235.453,235.3004,235.3004,11571.0
2018-08-21 14:50:00,262.15,262.18,262.06,262.1,7301.0,235.3273,235.3543,235.2465,235.2824,7301.0
2018-08-21 14:55:00,262.07,262.34,262.05,262.34,19238.0,235.2555,235.4979,235.2376,235.4979,19238.0
2018-08-21 15:00:00,262.29,262.45,262.29,262.38,13805.0,235.453,235.5966,235.453,235.5338,13805.0
2018-08-21 15:05:00,262.37,262.48,262.37,262.46,19052.0,235.5248,235.6236,235.5248,235.6056,19052.0
2018-08-21 15:10:00,262.47,262.51,262.47,262.49,9304.0,235.6146,235.6505,235.6146,235.6325,9304.0
2018-08-21 15:15:00,262.47,262.52,262.35,262.43,10931.0,235.6146,235.6595,235.5069,235.5787,10931.0
2018-08-21 15:20:00,262.4,262.4,262.18,262.21,10138.0,235.5517,235.5517,235.3543,235.3812,10138.0
2018-08-21 15:25:00,262.21,262.23,262.13,262.13,12724.0,235.3812,235.3991,235.3094,235.3094,12724.0
2018-08-21 15:30:00,262.15,262.16,262.0,262.07,9230.0,235.3273,235.3363,235.1927,235.2555,9230.0
2018-08-21 15:35:00,262.09,262.13,261.95,261.95,11893.0,235.2735,235.3094,235.1478,235.1478,11893.0
2018-08-21 15:40:00,261.92,261.96,261.81,261.85,11974.0,235.1209,235.1568,235.0221,235.058,11974.0
2018-08-21 15:45:00,261.85,261.87,261.59,261.69,22645.0,235.058,235.076,234.8246,234.9144,22645.0
2018-08-21 15:50:00,261.66,261.84,261.53,261.84,18722.0,234.8875,235.049,234.7708,235.049,18722.0
2018-08-21 15:55:00,261.84,261.96,261.67,261.71,64222.0,235.049,235.1568,234.8964,234.9323,64222.0
2018-08-22 09:30:00,261.95,261.95,260.73,261.06,75393.0,235.1478,235.1478,234.0526,234.3489,75393.0
2018-08-22 09:35:00,261.06,261.28,260.84,261.28,24494.0,234.3489,234.5463,234.1514,234.5463,24494.0
2018-08-22 09:40:00,261.33,261.36,261.17,261.32,14752.0,234.5912,234.6182,234.4476,234.5822,14752.0
2018-08-22 09:45:00,261.31,261.46,261.19,261.4,21353.0,234.5733,234.7079,234.4656,234.6541,21353.0
2018-08-22 09:50:00,261.4,261.67,260.86,260.93,46501.0,234.6541,234.8964,234.1693,234.2322,46501.0
2018-08-22 09:55:00,260.86,261.04,260.69,260.77,32602.0,234.1693,234.3309,234.0167,234.0885,32602.0
2018-08-22 10:00:00,260.77,261.22,260.72,260.97,44391.0,234.0885,234.4925,234.0436,234.2681,44391.0
2018-08-22 10:05:00,260.94,261.04,260.51,260.76,44170.0,234.2411,234.3309,233.8551,234.0795,44170.0
2018-08-22 10:10:00,260.78,260.9,260.53,260.69,22285.0,234.0975,234.2052,233.8731,234.0167,22285.0
2018-08-22 10:15:00,260.72,260.96,260.53,260.66,18184.0,234.0436,234.2591,233.8731,233.9898,18184.0
2018-08-22 10:20:00,260.63,260.78,260.59,260.69,10892.0,233.9628,234.0975,233.9269,234.0167,10892.0
2018-08-22 10:25:00,260.67,260.68,260.32,260.33,13562.0,233.9988,234.0077,233.6846,233.6935,13562.0
2018-08-22 10:30:00,260.37,260.42,260.25,260.36,17178.0,233.7295,233.7743,233.6217,233.7205,17178.0
2018-08-22 10:35:00,260.36,260.54,260.29,260.42,14093.0,233.7205,233.8821,233.6576,233.7743,14093.0
2018-08-22 10:40:00,260.4,260.48,260.4,260.44,12706.0,233.7564,233.8282,233.7564,233.7923,12706.0
2018-08-22 10:45:00,260.44,260.91,260.44,260.79,30431.0,233.7923,234.2142,233.7923,234.1065,30431.0
2018-08-22 10:50:00,260.76,260.78,260.51,260.66,49351.0,234.0795,234.0975,233.8551,233.9898,49351.0
2018-08-22 10:55:00,260.69,260.75,260.53,260.71,8179.0,234.0167,234.0706,233.8731,234.0347,8179.0
2018-08-22 11:00:00,260.69,260.84,260.58,260.74,10978.0,234.0167,234.1514,233.918,234.0616,10978.0
2018-08-22 11:05:00,260.75,260.91,260.65,260.79,17914.0,234.0706,234.2142,233.9808,234.1065,17914.0
2018-08-22 11:10:00,260.78,260.78,260.65,260.71,8195.0,234.0975,234.0975,233.9808,234.0347,8195.0
2018-08-22 11:15:00,260.71,260.98,260.66,260.96,22540.0,234.0347,234.277,233.9898,234.2591,22540.0
2018-08-22 11:20:00,260.97,261.04,260.9,261.0,11006.0,234.2681,234.3309,234.2052,234.295,11006.0
2018-08-22 11:25:00,261.03,261.06,260.91,261.06,13477.0,234.3219,234.3489,234.2142,234.3489,13477.0
2018-08-22 11:30:00,261.06,261.07,260.88,260.93,12717.0,234.3489,234.3578,234.1873,234.2322,12717.0
2018-08-22 11:35:00,260.93,260.95,260.79,260.91,9890.0,234.2322,234.2501,234.1065,234.2142,9890.0
2018-08-22 11:40:00,260.92,261.35,260.92,261.2,11208.0,234.2232,234.6092,234.2232,234.4745,11208.0
2018-08-22 11:45:00,261.24,261.37,261.07,261.12,8577.0,234.5104,234.6271,234.3578,234.4027,8577.0
2018-08-22 11:50:00,261.12,261.26,261.06,261.13,6015.0,234.4027,234.5284,234.3489,234.4117,6015.0
2018-08-22 11:55:00,261.09,261.16,261.0,261.16,4201.0,234.3758,234.4386,234.295,234.4386,4201.0
2018-08-22 12:00:00,261.17,261.23,261.11,261.19,10461.0,234.4476,234.5015,234.3937,234.4656,10461.0
2018-08-22 12:05:00,261.22,261.22,261.06,261.15,13988.0,234.4925,234.4925,234.3489,234.4296,13988.0
2018-08-22 12:10:00,261.17,261.25,260.95,261.0,13171.0,234.4476,234.5194,234.2501,234.295,13171.0
2018-08-22 12:15:00,261.03,261.16,261.0,261.16,6473.0,234.3219,234.4386,234.295,234.4386,6473.0
2018-08-22 12:20:00,261.16,261.22,261.1,261.19,10630.0,234.4386,234.4925,234.3848,234.4656,10630.0
2018-08-22 12:25:00,261.17,261.17,261.06,261.06,8772.0,234.4476,234.4476,234.3489,234.3489,8772.0
2018-08-22 12:30:00,261.07,261.2,261.07,261.13,13750.0,234.3578,234.4745,234.3578,234.4117,13750.0
2018-08-22 12:35:00,261.13,261.2,261.11,261.16,10776.0,234.4117,234.4745,234.3937,234.4386,10776.0
2018-08-22 12:40:00,261.15,261.73,261.12,261.64,81494.0,234.4296,234.9503,234.4027,234.8695,81494.0
2018-08-22 12:45:00,261.6,261.75,261.51,261.75,14061.0,234.8336,234.9683,234.7528,234.9683,14061.0
2018-08-22 12:50:00,261.75,261.79,261.69,261.73,19887.0,234.9683,235.0042,234.9144,234.9503,19887.0
2018-08-22 12:55:00,261.71,261.75,261.67,261.74,7293.0,234.9323,234.9683,234.8964,234.9593,7293.0
2018-08-22 13:00:00,261.74,261.88,261.72,261.87,21755.0,234.9593,235.085,234.9413,235.076,21755.0
2018-08-22 13:05:00,261.8,261.84,261.61,261.66,12711.0,235.0131,235.049,234.8426,234.8875,12711.0
2018-08-22 13:10:00,261.69,261.69,261.57,261.6,15525.0,234.9144,234.9144,234.8067,234.8336,15525.0
2018-08-22 13:15:00,261.59,261.63,261.57,261.6,9654.0,234.8246,234.8605,234.8067,234.8336,9654.0
2018-08-22 13:20:00,261.6,261.72,261.6,261.72,11135.0,234.8336,234.9413,234.8336,234.9413,11135.0
2018-08-22 13:25:00,261.73,261.73,261.63,261.64,9253.0,234.9503,234.9503,234.8605,234.8695,9253.0
2018-08-22 13:30:00,261.64,261.68,261.56,261.59,11382.0,234.8695,234.9054,234.7977,234.8246,11382.0
2018-08-22 13:35:00,261.57,261.61,261.56,261.57,8003.0,234.8067,234.8426,234.7977,234.8067,8003.0
2018-08-22 13:40:00,261.57,261.63,261.57,261.63,9493.0,234.8067,234.8605,234.8067,234.8605,9493.0
2018-08-22 13:45:00,261.61,261.64,261.46,261.46,10791.0,234.8426,234.8695,234.7079,234.7079,10791.0
2018-08-22 13:50:00,261.48,261.48,261.38,261.46,7195.0,234.7259,234.7259,234.6361,234.7079,7195.0
2018-08-22 13:55:00,261.45,261.63,261.44,261.63,9947.0,234.6989,234.8605,234.69,234.8605,9947.0
2018-08-22 14:00:00,261.59,261.91,261.56,261.91,14754.0,234.8246,235.1119,234.7977,235.1119,14754.0
2018-08-22 14:05:00,261.86,261.87,261.7,261.8,10526.0,235.067,235.076,234.9234,235.0131,10526.0
2018-08-22 14:10:00,261.78,261.78,261.59,261.6,22519.0,234.9952,234.9952,234.8246,234.8336,22519.0
2018-08-22 14:15:00,261.64,261.66,261.41,261.48,8992.0,234.8695,234.8875,234.663,234.7259,8992.0
2018-08-22 14:20:00,261.47,261.62,261.44,261.44,5866.0,234.7169,234.8516,234.69,234.69,5866.0
2018-08-22 14:25:00,261.46,261.54,261.35,261.54,11607.0,234.7079,234.7797,234.6092,234.7797,11607.0
2018-08-22 14:30:00,261.52,261.57,261.43,261.43,11364.0,234.7618,234.8067,234.681,234.681,11364.0
2018-08-22 14:35:00,261.43,261.55,261.39,261.44,13967.0,234.681,234.7887,234.6451,234.69,13967.0
2018-08-22 14:40:00,261.44,261.52,261.4,261.48,15110.0,234.69,234.7618,234.6541,234.7259,15110.0
2018-08-22 14:45:00,261.47,261.5,261.4,261.41,10573.0,234.7169,234.7438,234.6541,234.663,10573.0
2018-08-22 14:50:00,261.41,261.51,261.38,261.44,9077.0,234.663,234.7528,234.6361,234.69,9077.0
2018-08-22 14:55:00,261.44,261.5,261.38,261.45,8433.0,234.69,234.7438,234.6361,234.6989,8433.0
2018-08-22 15:00:00,261.45,261.55,261.26,261.28,10624.0,234.6989,234.7887,234.5284,234.5463,10624.0
2018-08-22 15:05:00,261.3,261.3,261.1,261.13,16751.0,234.5643,234.5643,234.3848,234.4117,16751.0
2018-08-22 15:10:00,261.13,261.16,261.07,261.12,12113.0,234.4117,234.4386,234.3578,234.4027,12113.0
2018-08-22 15:15:00,261.12,261.22,261.07,261.17,17331.0,234.4027,234.4925,234.3578,234.4476,17331.0
2018-08-22 15:20:00,261.16,261.2,261.04,261.05,22011.0,234.4386,234.4745,234.3309,234.3399,22011.0
2018-08-22 15:25:00,261.05,261.07,260.96,261.04,18226.0,234.3399,234.3578,234.2591,234.3309,18226.0
2018-08-22 15:30:00,261.04,261.07,260.89,260.96,24004.0,234.3309,234.3578,234.1962,234.2591,24004.0
2018-08-22 15:35:00,260.96,261.05,260.91,260.97,24649.0,234.2591,234.3399,234.2142,234.2681,24649.0
2018-08-22 15:40:00,260.96,261.11,260.94,261.0,23182.0,234.2591,234.3937,234.2411,234.295,23182.0
2018-08-22 15:45:00,261.0,261.08,260.89,260.99,36740.0,234.295,234.3668,234.1962,234.286,36740.0
2018-08-22 15:50:00,260.99,261.04,260.87,260.97,42628.0,234.286,234.3309,234.1783,234.2681,42628.0
2018-08-22 15:55:00,260.96,261.03,260.67,260.76,124492.0,234.2591,234.3219,233.9988,234.0795,124492.0
2018-08-23 09:30:00,261.02,261.55,259.56,259.69,45190.0,234.3129,234.7887,233.0023,233.119,45190.0
2018-08-23 09:35:00,259.77,260.7,259.77,260.64,8881.0,233.1908,234.0257,233.1908,233.9718,8881.0
2018-08-23 09:40:00,260.63,261.18,260.63,261.15,5555.0,233.9628,234.4566,233.9628,234.4296,5555.0
2018-08-23 09:45:00,261.25,261.6,261.19,261.54,25795.0,234.5194,234.8336,234.4656,234.7797,25795.0
2018-08-23 09:50:00,261.65,261.89,261.43,261.51,21057.0,234.8785,235.0939,234.681,234.7528,21057.0
2018-08-23 09:55:00,261.5,261.6,261.09,261.23,19078.0,234.7438,234.8336,234.3758,234.5015,19078.0
2018-08-23 10:00:00,261.28,261.63,261.22,261.54,19393.0,234.5463,234.8605,234.4925,234.7797,19393.0
2018-08-23 10:05:00,261.59,261.75,261.23,261.23,17541.0,234.8246,234.9683,234.5015,234.5015,17541.0
2018-08-23 10:10:00,261.17,261.3,261.02,261.21,9758.0,234.4476,234.5643,234.3129,234.4835,9758.0
2018-08-23 10:15:00,261.17,261.66,261.15,261.66,63904.0,234.4476,234.8875,234.4296,234.8875,63904.0
2018-08-23 10:20:00,261.65,261.96,261.64,261.76,10602.0,234.8785,235.1568,234.8695,234.9772,10602.0
2018-08-23 10:25:00,261.8,262.25,261.79,262.25,33613.0,235.0131,235.4171,235.0042,235.4171,33613.0
2018-08-23 10:30:00,262.25,262.44,262.22,262.36,9981.0,235.4171,235.5877,235.3902,235.5158,9981.0
2018-08-23 10:35:00,262.35,262.45,262.17,262.4,8602.0,235.5069,235.5966,235.3453,235.5517,8602.0
2018-08-23 10:40:00,262.35,262.54,262.32,262.46,8885.0,235.5069,235.6774,235.4799,235.6056,8885.0
2018-08-23 10:45:00,262.47,262.47,262.31,262.41,8972.0,235.6146,235.6146,235.471,235.5607,8972.0
2018-08-23 10:50:00,262.42,262.53,262.41,262.44,3941.0,235.5697,235.6684,235.5607,235.5877,3941.0
2018-08-23 10:55:00,262.4,262.53,262.39,262.43,9384.0,235.5517,235.6684,235.5428,235.5787,9384.0
2018-08-23 11:00:00,262.38,262.55,262.3,262.52,14143.0,235.5338,235.6864,235.462,235.6595,14143.0
2018-08-23 11:05:00,262.5,262.56,262.24,262.34,6766.0,235.6415,235.6954,235.4081,235.4979,6766.0
2018-08-23 11:10:00,262.33,262.35,262.05,262.08,5778.0,235.4889,235.5069,235.2376,235.2645,5778.0
2018-08-23 11:15:00,262.06,262.1,261.62,261.62,11301.0,235.2465,235.2824,234.8516,234.8516,11301.0
2018-08-23 11:20:00,261.71,261.71,261.45,261.51,13068.0,234.9323,234.9323,234.6989,234.7528,13068.0
2018-08-23 11:25:00,261.5,261.54,261.35,261.42,28452.0,234.7438,234.7797,234.6092,234.672,28452.0
2018-08-23 11:30:00,261.45,261.53,261.37,261.44,8515.0,234.6989,234.7708,234.6271,234.69,8515.0
2018-08-23 11:35:00,261.42,261.43,261.21,261.24,6874.0,234.672,234.681,234.4835,234.5104,6874.0
2018-08-23 11:40:00,261.25,261.5,261.23,261.34,5856.0,234.5194,234.7438,234.5015,234.6002,5856.0
2018-08-23 11:45:00,261.36,261.38,261.05,261.09,7134.0,234.6182,234.6361,234.3399,234.3758,7134.0
2018-08-23 11:50:00,261.14,261.31,261.05,261.15,24960.0,234.4207,234.5733,234.3399,234.4296,24960.0
2018-08-23 11:55:00,261.14,261.22,261.08,261.09,5533.0,234.4207,234.4925,234.3668,234.3758,5533.0
2018-08-23 12:00:00,261.09,261.12,260.96,260.97,7379.0,234.3758,234.4027,234.2591,234.2681,7379.0
2018-08-23 12:05:00,260.95,261.08,260.94,261.08,5431.0,234.2501,234.3668,234.2411,234.3668,5431.0
2018-08-23 12:10:00,261.08,261.17,260.98,261.0,7228.0,234.3668,234.4476,234.277,234.295,7228.0
2018-08-23 12:15:00,261.0,261.21,260.94,261.2,8438.0,234.295,234.4835,234.2411,234.4745,8438.0
2018-08-23 12:20:00,261.24,261.32,261.13,261.23,6283.0,234.5104,234.5822,234.4117,234.5015,6283.0
2018-08-23 12:25:00,261.21,261.4,261.19,261.34,6455.0,234.4835,234.6541,234.4656,234.6002,6455.0
2018-08-23 12:30:00,261.33,261.46,261.3,261.42,2747.0,234.5912,234.7079,234.5643,234.672,2747.0
2018-08-23 12:35:00,261.4,261.4,261.27,261.27,4197.0,234.6541,234.6541,234.5374,234.5374,4197.0
2018-08-23 12:40:00,261.25,261.42,261.23,261.3,9106.0,234.5194,234.672,234.5015,234.5643,9106.0
2018-08-23 12:45:00,261.27,261.39,261.27,261.35,2918.0,234.5374,234.6451,234.5374,234.6092,2918.0
2018-08-23 12:50:00,261.34,261.36,261.17,261.18,8101.0,234.6002,234.6182,234.4476,234.4566,8101.0
2018-08-23 12:55:00,261.14,261.22,261.1,261.15,7304.0,234.4207,234.4925,234.3848,234.4296,7304.0
2018-08-23 13:00:00,261.08,261.12,261.07,261.12,4175.0,234.3668,234.4027,234.3578,234.4027,4175.0
2018-08-23 13:05:00,261.1,261.22,261.08,261.15,5229.0,234.3848,234.4925,234.3668,234.4296,5229.0
2018-08-23 13:10:00,261.12,261.18,261.0,261.04,7343.0,234.4027,234.4566,234.295,234.3309,7343.0
2018-08-23 13:15:00,261.04,261.16,261.02,261.13,3942.0,234.3309,234.4386,234.3129,234.4117,3942.0
2018-08-23 13:20:00,261.13,261.14,261.06,261.08,3788.0,234.4117,234.4207,234.3489,234.3668,3788.0
2018-08-23 13:25:00,261.08,261.35,261.0,261.35,9671.0,234.3668,234.6092,234.295,234.6092,9671.0
2018-08-23 13:30:00,261.35,261.35,261.25,261.29,5250.0,234.6092,234.6092,234.5194,234.5553,5250.0
2018-08-23 13:35:00,261.3,261.31,261.25,261.28,15550.0,234.5643,234.5733,234.5194,234.5463,15550.0
2018-08-23 13:40:00,261.29,261.32,261.25,261.27,5778.0,234.5553,234.5822,234.5194,234.5374,5778.0
2018-08-23 13:45:00,261.26,261.3,261.25,261.26,13007.0,234.5284,234.5643,234.5194,234.5284,13007.0
2018-08-23 13:50:00,261.28,261.28,261.16,261.17,8489.0,234.5463,234.5463,234.4386,234.4476,8489.0
2018-08-23 13:55:00,261.15,261.34,261.14,261.34,9054.0,234.4296,234.6002,234.4207,234.6002,9054.0
2018-08-23 14:00:00,261.34,261.48,261.34,261.44,7195.0,234.6002,234.7259,234.6002,234.69,7195.0
2018-08-23 14:05:00,261.43,261.51,261.37,261.37,4482.0,234.681,234.7528,234.6271,234.6271,4482.0
2018-08-23 14:10:00,261.37,261.46,261.35,261.46,6599.0,234.6271,234.7079,234.6092,234.7079,6599.0
2018-08-23 14:15:00,261.47,261.49,261.38,261.4,5242.0,234.7169,234.7349,234.6361,234.6541,5242.0
2018-08-23 14:20:00,261.39,261.54,261.38,261.5,3998.0,234.6451,234.7797,234.6361,234.7438,3998.0
2018-08-23 14:25:00,261.5,261.54,261.49,261.51,4138.0,234.7438,234.7797,234.7349,234.7528,4138.0
2018-08-23 14:30:00,261.49,261.5,261.45,261.47,4711.0,234.7349,234.7438,234.6989,234.7169,4711.0
2018-08-23 14:35:00,261.5,261.56,261.45,261.55,6995.0,234.7438,234.7977,234.6989,234.7887,6995.0
2018-08-23 14:40:00,261.55,261.8,261.53,261.77,7200.0,234.7887,235.0131,234.7708,234.9862,7200.0
2018-08-23 14:45:00,261.79,261.84,261.74,261.83,7641.0,235.0042,235.049,234.9593,235.0401,7641.0
2018-08-23 14:50:00,261.83,261.87,261.75,261.82,8287.0,235.0401,235.076,234.9683,235.0311,8287.0
2018-08-23 14:55:00,261.79,261.81,261.73,261.81,8413.0,235.0042,235.0221,234.9503,235.0221,8413.0
2018-08-23 15:00:00,261.82,261.98,261.82,261.91,8312.0,235.0311,235.1747,235.0311,235.1119,8312.0
2018-08-23 15:05:00,261.9,261.92,261.82,261.87,5475.0,235.1029,235.1209,235.0311,235.076,5475.0
2018-08-23 15:10:00,261.88,261.92,261.85,261.85,6823.0,235.085,235.1209,235.058,235.058,6823.0
2018-08-23 15:15:00,261.85,261.87,261.78,261.8,5680.0,235.058,235.076,234.9952,235.0131,5680.0
2018-08-23 15:20:00,261.81,261.9,261.8,261.87,8210.0,235.0221,235.1029,235.0131,235.076,8210.0
2018-08-23 15:25:00,261.88,261.98,261.88,261.93,8878.0,235.085,235.1747,235.085,235.1298,8878.0
2018-08-23 15:30:00,261.94,262.07,261.92,262.0,13443.0,235.1388,235.2555,235.1209,235.1927,13443.0
2018-08-23 15:35:00,261.98,261.98,261.79,261.8,12918.0,235.1747,235.1747,235.0042,235.0131,12918.0
2018-08-23 15:40:00,261.8,261.9,261.56,261.6,15025.0,235.0131,235.1029,234.7977,234.8336,15025.0
2018-08-23 15:45:00,261.59,261.71,261.45,261.53,27823.0,234.8246,234.9323,234.6989,234.7708,27823.0
2018-08-23 15:50:00,261.47,261.48,261.2,261.3,42295.0,234.7169,234.7259,234.4745,234.5643,42295.0
2018-08-23 15:55:00,261.3,261.5,261.28,261.48,108853.0,234.5643,234.7438,234.5463,234.7259,108853.0
2018-08-24 09:30:00,261.75,262.51,261.75,262.3,44476.0,234.9683,235.6505,234.9683,235.462,44476.0
2018-08-24 09:35:00,262.3,262.31,262.01,262.06,18057.0,235.462,235.471,235.2016,235.2465,18057.0
2018-08-24 09:40:00,262.08,262.69,262.08,262.69,11777.0,235.2645,235.8121,235.2645,235.8121,11777.0
2018-08-24 09:45:00,262.65,262.67,262.47,262.53,14613.0,235.7762,235.7941,235.6146,235.6684,14613.0
2018-08-24 09:50:00,262.52,262.92,262.52,262.81,9860.0,235.6595,236.0185,235.6595,235.9198,9860.0
2018-08-24 09:55:00,262.81,263.1,262.73,263.08,15922.0,235.9198,236.1801,235.848,236.1622,15922.0
2018-08-24 10:00:00,263.08,263.5,262.98,263.48,19831.0,236.1622,236.5392,236.0724,236.5212,19831.0
2018-08-24 10:05:00,263.5,263.7,263.5,263.6,10711.0,236.5392,236.7187,236.5392,236.629,10711.0
2018-08-24 10:10:00,263.55,263.57,263.41,263.53,9117.0,236.5841,236.602,236.4584,236.5661,9117.0
2018-08-24 10:15:00,263.53,263.65,263.37,263.47,10695.0,236.5661,236.6738,236.4225,236.5123,10695.0
2018-08-24 10:20:00,263.47,263.86,263.47,263.82,21211.0,236.5123,236.8624,236.5123,236.8265,21211.0
2018-08-24 10:25:00,263.83,263.96,263.75,263.93,15350.0,236.8354,236.9521,236.7636,236.9252,15350.0
2018-08-24 10:30:00,263.92,264.06,263.83,264.0,18288.0,236.9162,237.0419,236.8354,236.988,18288.0
2018-08-24 10:35:00,264.02,264.4,263.98,264.38,10792.0,237.006,237.3471,236.9701,237.3292,10792.0
2018-08-24 10:40:00,264.4,264.48,264.1,264.1,15245.0,237.3471,237.4189,237.0778,237.0778,15245.0
2018-08-24 10:45:00,264.04,264.16,263.84,263.85,16143.0,237.0239,237.1317,236.8444,236.8534,16143.0
2018-08-24 10:50:00,263.88,264.1,263.88,263.93,13241.0,236.8803,237.0778,236.8803,236.9252,13241.0
2018-08-24 10:55:00,263.95,264.12,263.93,264.05,8274.0,236.9432,237.0958,236.9252,237.0329,8274.0
2018-08-24 11:00:00,264.06,264.12,263.94,264.05,15209.0,237.0419,237.0958,236.9342,237.0329,15209.0
2018-08-24 11:05:00,264.05,264.09,263.96,264.02,9209.0,237.0329,237.0688,236.9521,237.006,9209.0
2018-08-24 11:10:00,264.03,264.19,264.0,264.16,6932.0,237.015,237.1586,236.988,237.1317,6932.0
2018-08-24 11:15:00,264.2,264.37,264.17,264.29,22813.0,237.1676,237.3202,237.1406,237.2484,22813.0
2018-08-24 11:20:00,264.32,264.32,264.04,264.05,8807.0,237.2753,237.2753,237.0239,237.0329,8807.0
2018-08-24 11:25:00,264.05,264.28,264.05,264.25,11041.0,237.0329,237.2394,237.0329,237.2125,11041.0
2018-08-24 11:30:00,264.3,264.39,264.25,264.39,10057.0,237.2573,237.3381,237.2125,237.3381,10057.0
2018-08-24 11:35:00,264.47,264.5,264.21,264.44,15577.0,237.4099,237.4369,237.1765,237.383,15577.0
2018-08-24 11:40:00,264.42,264.51,264.3,264.32,16440.0,237.3651,237.4459,237.2573,237.2753,16440.0
2018-08-24 11:45:00,264.31,264.45,264.2,264.41,13871.0,237.2663,237.392,237.1676,237.3561,13871.0
2018-08-24 11:50:00,264.41,264.53,264.21,264.53,13725.0,237.3561,237.4638,237.1765,237.4638,13725.0
2018-08-24 11:55:00,264.48,264.57,264.39,264.49,5019.0,237.4189,237.4997,237.3381,237.4279,5019.0
2018-08-24 12:00:00,264.54,264.59,264.33,264.4,31731.0,237.4728,237.5177,237.2843,237.3471,31731.0
2018-08-24 12:05:00,264.42,264.43,264.2,264.21,7252.0,237.3651,237.374,237.1676,237.1765,7252.0
2018-08-24 12:10:00,264.17,264.2,263.97,263.97,5873.0,237.1406,237.1676,236.9611,236.9611,5873.0
2018-08-24 12:15:00,263.99,264.3,263.95,264.27,15997.0,236.9791,237.2573,236.9432,237.2304,15997.0
2018-08-24 12:20:00,264.28,264.33,264.23,264.26,3530.0,237.2394,237.2843,237.1945,237.2214,3530.0
2018-08-24 12:25:00,264.24,264.45,264.24,264.41,21102.0,237.2035,237.392,237.2035,237.3561,21102.0
2018-08-24 12:30:00,264.37,264.38,264.2,264.21,4308.0,237.3202,237.3292,237.1676,237.1765,4308.0
2018-08-24 12:35:00,264.21,264.33,264.15,264.29,19847.0,237.1765,237.2843,237.1227,237.2484,19847.0
2018-08-24 12:40:00,264.29,264.34,264.26,264.32,6107.0,237.2484,237.2932,237.2214,237.2753,6107.0
2018-08-24 12:45:00,264.35,264.55,264.25,264.37,36758.0,237.3022,237.4818,237.2125,237.3202,36758.0
2018-08-24 12:50:00,264.41,264.48,264.27,264.31,10704.0,237.3561,237.4189,237.2304,237.2663,10704.0
2018-08-24 12:55:00,264.28,264.3,264.14,264.2,6214.0,237.2394,237.2573,237.1137,237.1676,6214.0
2018-08-24 13:00:00,264.21,264.36,264.21,264.27,5845.0,237.1765,237.3112,237.1765,237.2304,5845.0
2018-08-24 13:05:00,264.29,264.3,264.18,264.21,6537.0,237.2484,237.2573,237.1496,237.1765,6537.0
2018-08-24 13:10:00,264.2,264.2,263.93,263.95,6602.0,237.1676,237.1676,236.9252,236.9432,6602.0
2018-08-24 13:15:00,263.94,264.08,263.93,263.98,8308.0,236.9342,237.0599,236.9252,236.9701,8308.0
2018-08-24 13:20:00,263.97,264.08,263.96,264.06,9316.0,236.9611,237.0599,236.9521,237.0419,9316.0
2018-08-24 13:25:00,264.07,264.2,264.05,264.17,17211.0,237.0509,237.1676,237.0329,237.1406,17211.0
2018-08-24 13:30:00,264.14,264.26,264.06,264.19,27195.0,237.1137,237.2214,237.0419,237.1586,27195.0
2018-08-24 13:35:00,264.17,264.2,263.95,263.96,6431.0,237.1406,237.1676,236.9432,236.9521,6431.0
2018-08-24 13:40:00,263.92,264.05,263.79,264.05,28083.0,236.9162,237.0329,236.7995,237.0329,28083.0
2018-08-24 13:45:00,264.03,264.31,264.03,264.27,6456.0,237.015,237.2663,237.015,237.2304,6456.0
2018-08-24 13:50:00,264.25,264.29,264.18,264.21,6583.0,237.2125,237.2484,237.1496,237.1765,6583.0
2018-08-24 13:55:00,264.22,264.24,264.13,264.15,5180.0,237.1855,237.2035,237.1047,237.1227,5180.0
2018-08-24 14:00:00,264.1,264.2,264.1,264.15,4759.0,237.0778,237.1676,237.0778,237.1227,4759.0
2018-08-24 14:05:00,264.12,264.3,264.12,264.3,10659.0,237.0958,237.2573,237.0958,237.2573,10659.0
2018-08-24 14:10:00,264.28,264.54,264.28,264.52,15407.0,237.2394,237.4728,237.2394,237.4548,15407.0
2018-08-24 14:15:00,264.51,264.55,264.47,264.47,4250.0,237.4459,237.4818,237.4099,237.4099,4250.0
2018-08-24 14:20:00,264.49,264.49,264.35,264.4,7679.0,237.4279,237.4279,237.3022,237.3471,7679.0
2018-08-24 14:25:00,264.42,264.58,264.36,264.55,7071.0,237.3651,237.5087,237.3112,237.4818,7071.0
2018-08-24 14:30:00,264.56,264.56,264.38,264.43,7622.0,237.4907,237.4907,237.3292,237.374,7622.0
2018-08-24 14:35:00,264.44,264.56,264.39,264.39,16812.0,237.383,237.4907,237.3381,237.3381,16812.0
2018-08-24 14:40:00,264.4,264.5,264.4,264.49,30868.0,237.3471,237.4369,237.3471,237.4279,30868.0
2018-08-24 14:45:00,264.49,264.58,264.44,264.45,34083.0,237.4279,237.5087,237.383,237.392,34083.0
2018-08-24 14:50:00,264.38,264.59,264.38,264.59,22991.0,237.3292,237.5177,237.3292,237.5177,22991.0
2018-08-24 14:55:00,264.59,264.78,264.59,264.67,9965.0,237.5177,237.6882,237.5177,237.5895,9965.0
2018-08-24 15:00:00,264.59,264.6,264.47,264.58,7793.0,237.5177,237.5266,237.4099,237.5087,7793.0
2018-08-24 15:05:00,264.56,264.57,264.26,264.29,7908.0,237.4907,237.4997,237.2214,237.2484,7908.0
2018-08-24 15:10:00,264.26,264.38,264.22,264.38,12278.0,237.2214,237.3292,237.1855,237.3292,12278.0
2018-08-24 15:15:00,264.37,264.53,264.27,264.46,32346.0,237.3202,237.4638,237.2304,237.401,32346.0
2018-08-24 15:20:00,264.48,264.51,264.19,264.3,36857.0,237.4189,237.4459,237.1586,237.2573,36857.0
2018-08-24 15:25:00,264.3,264.42,263.9,263.95,26507.0,237.2573,237.3651,236.8983,236.9432,26507.0
2018-08-24 15:30:00,263.97,264.27,263.92,264.24,24807.0,236.9611,237.2304,236.9162,237.2035,24807.0
2018-08-24 15:35:00,264.25,264.29,264.05,264.17,18514.0,237.2125,237.2484,237.0329,237.1406,18514.0
2018-08-24 15:40:00,264.17,264.31,264.11,264.22,27416.0,237.1406,237.2663,237.0868,237.1855,27416.0
2018-08-24 15:45:00,264.21,264.34,264.05,264.1,42702.0,237.1765,237.2932,237.0329,237.0778,42702.0
2018-08-24 15:50:00,264.12,264.29,264.06,264.15,40695.0,237.0958,237.2484,237.0419,237.1227,40695.0
2018-08-24 15:55:00,264.16,264.45,264.16,264.32,119000.0,237.1317,237.392,237.1317,237.2753,119000.0
2018-08-27 09:30:00,265.0,265.71,264.75,265.21,136531.0,237.8857,238.5231,237.6613,238.0742,136531.0
2018-08-27 09:35:00,265.13,265.2,264.42,265.14,37172.0,238.0024,238.0653,237.3651,238.0114,37172.0
2018-08-27 09:40:00,265.13,265.46,265.01,265.19,14068.0,238.0024,238.2987,237.8947,238.0563,14068.0
2018-08-27 09:45:00,265.3,265.48,264.91,264.97,21514.0,238.155,238.3166,237.8049,237.8588,21514.0
2018-08-27 09:50:00,265.01,265.48,264.92,265.36,11818.0,237.8947,238.3166,237.8139,238.2089,11818.0
2018-08-27 09:55:00,265.35,266.0,265.19,265.73,35239.0,238.1999,238.7834,238.0563,238.541,35239.0
2018-08-27 10:00:00,265.67,266.04,265.67,265.98,16476.0,238.4872,238.8193,238.4872,238.7654,16476.0
2018-08-27 10:05:00,266.0,266.13,265.83,266.06,10866.0,238.7834,238.9001,238.6308,238.8373,10866.0
2018-08-27 10:10:00,266.09,266.33,265.99,266.2,16565.0,238.8642,239.0796,238.7744,238.9629,16565.0
2018-08-27 10:15:00,266.25,266.5,266.24,266.48,122622.0,239.0078,239.2322,238.9988,239.2143,122622.0
2018-08-27 10:20:00,266.46,266.48,266.12,266.27,19400.0,239.1963,239.2143,238.8911,239.0258,19400.0
2018-08-27 10:25:00,266.29,266.36,265.9,266.0,29731.0,239.0437,239.1066,238.6936,238.7834,29731.0
2018-08-27 10:30:00,265.98,266.15,265.9,266.0,23749.0,238.7654,238.9181,238.6936,238.7834,23749.0
2018-08-27 10:35:00,266.06,266.12,265.87,265.94,24682.0,238.8373,238.8911,238.6667,238.7295,24682.0
2018-08-27 10:40:00,265.91,266.06,265.88,265.94,13637.0,238.7026,238.8373,238.6757,238.7295,13637.0
2018-08-27 10:45:00,265.93,265.96,265.63,265.79,22993.0,238.7206,238.7475,238.4513,238.5949,22993.0
2018-08-27 10:50:00,265.8,266.16,265.74,266.07,15991.0,238.6039,238.927,238.55,238.8462,15991.0
2018-08-27 10:55:00,266.07,266.24,265.96,266.2,8518.0,238.8462,238.9988,238.7475,238.9629,8518.0
2018-08-27 11:00:00,266.23,266.32,266.03,266.31,21311.0,238.9899,239.0707,238.8103,239.0617,21311.0
2018-08-27 11:05:00,266.29,266.48,266.24,266.32,25563.0,239.0437,239.2143,238.9988,239.0707,25563.0
2018-08-27 11:10:00,266.34,266.56,266.33,266.51,40074.0,239.0886,239.2861,239.0796,239.2412,40074.0
2018-08-27 11:15:00,266.55,266.66,266.31,266.32,39203.0,239.2771,239.3759,239.0617,239.0707,39203.0
2018-08-27 11:20:00,266.27,266.42,266.2,266.36,57999.0,239.0258,239.1604,238.9629,239.1066,57999.0
2018-08-27 11:25:00,266.38,266.75,266.38,266.66,14655.0,239.1245,239.4567,239.1245,239.3759,14655.0
2018-08-27 11:30:00,266.62,266.74,266.54,266.6,23032.0,239.34,239.4477,239.2681,239.322,23032.0
2018-08-27 11:35:00,266.58,266.65,266.3,266.3,14754.0,239.3041,239.3669,239.0527,239.0527,14754.0
2018-08-27 11:40:00,266.32,266.36,266.12,266.25,12694.0,239.0707,239.1066,238.8911,239.0078,12694.0
2018-08-27 11:45:00,266.23,266.33,266.1,266.17,9191.0,238.9899,239.0796,238.8732,238.936,9191.0
2018-08-27 11:50:00,266.16,266.23,266.13,266.17,6551.0,238.927,238.9899,238.9001,238.936,6551.0
2018-08-27 11:55:00,266.18,266.77,266.15,266.72,28627.0,238.945,239.4746,238.9181,239.4297,28627.0
2018-08-27 12:00:00,266.73,266.8,266.66,266.7,10434.0,239.4387,239.5015,239.3759,239.4118,10434.0
2018-08-27 12:05:00,266.69,266.91,266.67,266.9,8832.0,239.4028,239.6003,239.3848,239.5913,8832.0
2018-08-27 12:10:00,266.91,266.97,266.88,266.94,9623.0,239.6003,239.6542,239.5734,239.6272,9623.0
2018-08-27 12:15:00,266.93,266.98,266.88,266.92,7636.0,239.6182,239.6631,239.5734,239.6093,7636.0
2018-08-27 12:20:00,266.91,267.06,266.9,267.02,12212.0,239.6003,239.7349,239.5913,239.699,12212.0
2018-08-27 12:25:00,267.02,267.11,266.98,267.05,9104.0,239.699,239.7798,239.6631,239.726,9104.0
2018-08-27 12:30:00,267.04,267.08,266.86,266.93,5053.0,239.717,239.7529,239.5554,239.6182,5053.0
2018-08-27 12:35:00,266.92,266.94,266.73,266.76,8938.0,239.6093,239.6272,239.4387,239.4656,8938.0
2018-08-27 12:40:00,266.75,266.85,266.67,266.67,5053.0,239.4567,239.5464,239.3848,239.3848,5053.0
2018-08-27 12:45:00,266.72,266.72,266.56,266.64,5465.0,239.4297,239.4297,239.2861,239.3579,5465.0
2018-08-27 12:50:00,266.62,266.65,266.48,266.54,9165.0,239.34,239.3669,239.2143,239.2681,9165.0
2018-08-27 12:55:00,266.51,266.56,266.48,266.53,3357.0,239.2412,239.2861,239.2143,239.2592,3357.0
2018-08-27 13:00:00,266.5,266.68,266.5,266.66,41054.0,239.2322,239.3938,239.2322,239.3759,41054.0
2018-08-27 13:05:00,266.64,266.65,266.25,266.25,11243.0,239.3579,239.3669,239.0078,239.0078,11243.0
2018-08-27 13:10:00,266.23,266.28,266.16,266.28,5653.0,238.9899,239.0348,238.927,239.0348,5653.0
2018-08-27 13:15:00,266.27,266.44,266.27,266.42,12608.0,239.0258,239.1784,239.0258,239.1604,12608.0
2018-08-27 13:20:00,266.41,266.52,266.32,266.52,25124.0,239.1515,239.2502,239.0707,239.2502,25124.0
2018-08-27 13:25:00,266.51,266.55,266.45,266.48,12280.0,239.2412,239.2771,239.1874,239.2143,12280.0
2018-08-27 13:30:00,266.51,266.55,266.34,266.5,71734.0,239.2412,239.2771,239.0886,239.2322,71734.0
2018-08-27 13:35:00,266.5,266.68,266.49,266.64,19762.0,239.2322,239.3938,239.2233,239.3579,19762.0
2018-08-27 13:40:00,266.62,266.78,266.61,266.76,17354.0,239.34,239.4836,239.331,239.4656,17354.0
2018-08-27 13:45:00,266.76,266.86,266.74,266.78,17618.0,239.4656,239.5554,239.4477,239.4836,17618.0
2018-08-27 13:50:00,266.73,266.81,266.69,266.81,7743.0,239.4387,239.5105,239.4028,239.5105,7743.0
2018-08-27 13:55:00,266.8,266.83,266.7,266.76,10622.0,239.5015,239.5285,239.4118,239.4656,10622.0
2018-08-27 14:00:00,266.75,266.83,266.67,266.68,9394.0,239.4567,239.5285,239.3848,239.3938,9394.0
2018-08-27 14:05:00,266.68,266.73,266.63,266.73,22644.0,239.3938,239.4387,239.3489,239.4387,22644.0
2018-08-27 14:10:00,266.73,266.73,266.59,266.68,14259.0,239.4387,239.4387,239.313,239.3938,14259.0
2018-08-27 14:15:00,266.67,266.71,266.59,266.64,17122.0,239.3848,239.4208,239.313,239.3579,17122.0
2018-08-27 14:20:00,266.63,266.85,266.56,266.85,66321.0,239.3489,239.5464,239.2861,239.5464,66321.0
2018-08-27 14:25:00,266.85,267.05,266.81,267.01,16452.0,239.5464,239.726,239.5105,239.6901,16452.0
2018-08-27 14:30:00,267.04,267.23,266.99,267.16,51821.0,239.717,239.8875,239.6721,239.8247,51821.0
2018-08-27 14:35:00,267.15,267.3,267.08,267.21,16815.0,239.8157,239.9504,239.7529,239.8696,16815.0
2018-08-27 14:40:00,267.2,267.45,267.17,267.21,20977.0,239.8606,240.085,239.8337,239.8696,20977.0
2018-08-27 14:45:00,267.17,267.21,266.96,267.02,12672.0,239.8337,239.8696,239.6452,239.699,12672.0
2018-08-27 14:50:00,267.01,267.08,266.93,267.0,14207.0,239.6901,239.7529,239.6182,239.6811,14207.0
2018-08-27 14:55:00,266.99,267.12,266.97,267.03,14601.0,239.6721,239.7888,239.6542,239.708,14601.0
2018-08-27 15:00:00,266.99,267.04,266.96,266.97,17261.0,239.6721,239.717,239.6452,239.6542,17261.0
2018-08-27 15:05:00,266.99,267.04,266.89,267.0,20313.0,239.6721,239.717,239.5823,239.6811,20313.0
2018-08-27 15:10:00,266.99,267.09,266.94,267.05,24692.0,239.6721,239.7619,239.6272,239.726,24692.0
2018-08-27 15:15:00,267.05,267.07,266.83,266.84,21757.0,239.726,239.7439,239.5285,239.5375,21757.0
2018-08-27 15:20:00,266.84,267.07,266.83,266.98,20800.0,239.5375,239.7439,239.5285,239.6631,20800.0
2018-08-27 15:25:00,266.98,267.04,266.86,266.88,22934.0,239.6631,239.717,239.5554,239.5734,22934.0
2018-08-27 15:30:00,266.87,267.14,266.86,266.96,37634.0,239.5644,239.8068,239.5554,239.6452,37634.0
2018-08-27 15:35:00,266.96,267.08,266.93,267.06,19710.0,239.6452,239.7529,239.6182,239.7349,19710.0
2018-08-27 15:40:00,267.05,267.16,266.95,267.12,25636.0,239.726,239.8247,239.6362,239.7888,25636.0
2018-08-27 15:45:00,267.12,267.12,266.89,267.04,32049.0,239.7888,239.7888,239.5823,239.717,32049.0
2018-08-27 15:50:00,267.01,267.05,266.97,267.03,29997.0,239.6901,239.726,239.6542,239.708,29997.0
2018-08-27 15:55:00,267.02,267.21,267.0,267.08,84533.0,239.699,239.8696,239.6811,239.7529,84533.0
2018-08-28 09:30:00,268.54,268.64,267.62,268.23,54499.0,241.0635,241.1533,240.2376,240.7852,54499.0
2018-08-28 09:35:00,268.21,268.55,267.94,268.03,18518.0,240.7673,241.0725,240.5249,240.6057,18518.0
2018-08-28 09:40:00,267.94,268.07,267.44,267.49,16974.0,240.5249,240.6416,240.0761,240.1209,16974.0
2018-08-28 09:45:00,267.51,267.74,267.33,267.65,28214.0,240.1389,240.3454,239.9773,240.2646,28214.0
2018-08-28 09:50:00,267.62,268.22,267.55,267.97,38529.0,240.2376,240.7763,240.1748,240.5518,38529.0
2018-08-28 09:55:00,268.01,268.11,267.74,267.76,17531.0,240.5877,240.6775,240.3454,240.3633,17531.0
2018-08-28 10:00:00,267.84,267.89,267.59,267.75,18292.0,240.4351,240.48,240.2107,240.3543,18292.0
2018-08-28 10:05:00,267.76,267.91,267.72,267.88,12353.0,240.3633,240.498,240.3274,240.471,12353.0
2018-08-28 10:10:00,267.89,267.89,267.7,267.71,8214.0,240.48,240.48,240.3095,240.3184,8214.0
2018-08-28 10:15:00,267.71,267.76,267.54,267.69,9718.0,240.3184,240.3633,240.1658,240.3005,9718.0
2018-08-28 10:20:00,267.69,267.84,267.59,267.8,13596.0,240.3005,240.4351,240.2107,240.3992,13596.0
2018-08-28 10:25:00,267.86,268.06,267.86,268.01,15492.0,240.4531,240.6326,240.4531,240.5877,15492.0
2018-08-28 10:30:00,268.02,268.2,267.97,268.06,14340.0,240.5967,240.7583,240.5518,240.6326,14340.0
2018-08-28 10:35:00,268.06,268.4,268.06,268.38,14524.0,240.6326,240.9378,240.6326,240.9199,14524.0
2018-08-28 10:40:00,268.38,268.38,268.03,268.11,9056.0,240.9199,240.9199,240.6057,240.6775,9056.0
2018-08-28 10:45:00,268.12,268.24,267.92,268.02,25551.0,240.6865,240.7942,240.5069,240.5967,25551.0
2018-08-28 10:50:00,268.05,268.33,268.05,268.29,11498.0,240.6236,240.875,240.6236,240.8391,11498.0
2018-08-28 10:55:00,268.28,268.5,268.25,268.49,13524.0,240.8301,241.0276,240.8032,241.0186,13524.0
2018-08-28 11:00:00,268.5,268.54,268.41,268.48,25105.0,241.0276,241.0635,240.9468,241.0097,25105.0
2018-08-28 11:05:00,268.5,268.7,268.45,268.7,19080.0,241.0276,241.2071,240.9827,241.2071,19080.0
2018-08-28 11:10:00,268.69,268.82,268.58,268.58,9275.0,241.1982,241.3149,241.0994,241.0994,9275.0
2018-08-28 11:15:00,268.62,268.71,268.52,268.56,12829.0,241.1353,241.2161,241.0456,241.0815,12829.0
2018-08-28 11:20:00,268.59,268.59,268.46,268.47,6924.0,241.1084,241.1084,240.9917,241.0007,6924.0
2018-08-28 11:25:00,268.46,268.73,268.46,268.66,12568.0,240.9917,241.2341,240.9917,241.1712,12568.0
2018-08-28 11:30:00,268.64,268.65,268.38,268.39,11332.0,241.1533,241.1623,240.9199,240.9289,11332.0
2018-08-28 11:35:00,268.38,268.47,268.32,268.47,9531.0,240.9199,241.0007,240.866,241.0007,9531.0
2018-08-28 11:40:00,268.47,268.64,268.4,268.58,21334.0,241.0007,241.1533,240.9378,241.0994,21334.0
2018-08-28 11:45:00,268.57,268.68,268.56,268.56,8650.0,241.0904,241.1892,241.0815,241.0815,8650.0
2018-08-28 11:50:00,268.54,268.58,268.44,268.49,9467.0,241.0635,241.0994,240.9737,241.0186,9467.0
2018-08-28 11:55:00,268.51,268.52,268.38,268.42,14726.0,241.0366,241.0456,240.9199,240.9558,14726.0
2018-08-28 12:00:00,268.42,268.46,268.33,268.42,6604.0,240.9558,240.9917,240.875,240.9558,6604.0
2018-08-28 12:05:00,268.39,268.54,268.36,268.51,20096.0,240.9289,241.0635,240.9019,241.0366,20096.0
2018-08-28 12:10:00,268.53,268.62,268.36,268.58,10014.0,241.0545,241.1353,240.9019,241.0994,10014.0
2018-08-28 12:15:00,268.57,268.73,268.57,268.73,15690.0,241.0904,241.2341,241.0904,241.2341,15690.0
2018-08-28 12:20:00,268.74,268.81,268.61,268.79,9925.0,241.243,241.3059,241.1264,241.2879,9925.0
2018-08-28 12:25:00,268.78,268.85,268.74,268.84,13949.0,241.279,241.3418,241.243,241.3328,13949.0
2018-08-28 12:30:00,268.85,268.9,268.75,268.84,12466.0,241.3418,241.3867,241.252,241.3328,12466.0
2018-08-28 12:35:00,268.86,268.9,268.75,268.76,17305.0,241.3508,241.3867,241.252,241.261,17305.0
2018-08-28 12:40:00,268.75,268.76,268.6,268.63,13484.0,241.252,241.261,241.1174,241.1443,13484.0
2018-08-28 12:45:00,268.62,268.62,268.45,268.48,15763.0,241.1353,241.1353,240.9827,241.0097,15763.0
2018-08-28 12:50:00,268.47,268.48,268.4,268.45,7023.0,241.0007,241.0097,240.9378,240.9827,7023.0
2018-08-28 12:55:00,268.45,268.45,268.3,268.35,12870.0,240.9827,240.9827,240.8481,240.893,12870.0
2018-08-28 13:00:00,268.33,268.51,268.22,268.49,18082.0,240.875,241.0366,240.7763,241.0186,18082.0
2018-08-28 13:05:00,268.48,268.55,268.45,268.49,9037.0,241.0097,241.0725,240.9827,241.0186,9037.0
2018-08-28 13:10:00,268.49,268.73,268.49,268.72,12673.0,241.0186,241.2341,241.0186,241.2251,12673.0
2018-08-28 13:15:00,268.72,269.08,268.72,269.05,32179.0,241.2251,241.5483,241.2251,241.5213,32179.0
2018-08-28 13:20:00,269.05,269.14,268.94,268.97,14450.0,241.5213,241.6021,241.4226,241.4495,14450.0
2018-08-28 13:25:00,268.96,269.01,268.88,268.98,37057.0,241.4405,241.4854,241.3687,241.4585,37057.0
2018-08-28 13:30:00,268.95,269.1,268.93,269.01,22084.0,241.4316,241.5662,241.4136,241.4854,22084.0
2018-08-28 13:35:00,269.01,269.11,268.98,269.01,10383.0,241.4854,241.5752,241.4585,241.4854,10383.0
2018-08-28 13:40:00,269.01,269.12,269.0,269.05,7721.0,241.4854,241.5842,241.4764,241.5213,7721.0
2018-08-28 13:45:00,269.11,269.11,269.04,269.04,4483.0,241.5752,241.5752,241.5124,241.5124,4483.0
2018-08-28 13:50:00,269.03,269.08,268.98,269.0,11908.0,241.5034,241.5483,241.4585,241.4764,11908.0
2018-08-28 13:55:00,269.02,269.07,268.99,269.0,8662.0,241.4944,241.5393,241.4675,241.4764,8662.0
2018-08-28 14:00:00,269.0,269.11,268.98,269.11,18189.0,241.4764,241.5752,241.4585,241.5752,18189.0
2018-08-28 14:05:00,269.09,269.1,269.02,269.05,7893.0,241.5572,241.5662,241.4944,241.5213,7893.0
2018-08-28 14:10:00,269.02,269.05,269.0,269.0,9391.0,241.4944,241.5213,241.4764,241.4764,9391.0
2018-08-28 14:15:00,269.01,269.08,269.0,269.04,15603.0,241.4854,241.5483,241.4764,241.5124,15603.0
2018-08-28 14:20:00,269.0,269.01,268.87,268.9,81360.0,241.4764,241.4854,241.3597,241.3867,81360.0
2018-08-28 14:25:00,268.91,269.04,268.89,268.89,16706.0,241.3957,241.5124,241.3777,241.3777,16706.0
2018-08-28 14:30:00,268.9,268.94,268.81,268.81,9936.0,241.3867,241.4226,241.3059,241.3059,9936.0
2018-08-28 14:35:00,268.82,269.03,268.77,269.03,45619.0,241.3149,241.5034,241.27,241.5034,45619.0
2018-08-28 14:40:00,269.04,269.1,269.0,269.09,9369.0,241.5124,241.5662,241.4764,241.5572,9369.0
2018-08-28 14:45:00,269.07,269.07,269.01,269.02,6353.0,241.5393,241.5393,241.4854,241.4944,6353.0
2018-08-28 14:50:00,269.03,269.03,268.84,268.85,22266.0,241.5034,241.5034,241.3328,241.3418,22266.0
2018-08-28 14:55:00,268.85,269.06,268.84,269.02,17725.0,241.3418,241.5303,241.3328,241.4944,17725.0
2018-08-28 15:00:00,269.01,269.06,268.95,268.97,35689.0,241.4854,241.5303,241.4316,241.4495,35689.0
2018-08-28 15:05:00,268.96,269.04,268.95,269.0,16726.0,241.4405,241.5124,241.4316,241.4764,16726.0
2018-08-28 15:10:00,269.0,269.01,268.98,269.0,15528.0,241.4764,241.4854,241.4585,241.4764,15528.0
2018-08-28 15:15:00,269.0,269.04,268.93,269.0,29563.0,241.4764,241.5124,241.4136,241.4764,29563.0
2018-08-28 15:20:00,269.0,269.01,268.72,268.8,67750.0,241.4764,241.4854,241.2251,241.2969,67750.0
2018-08-28 15:25:00,268.8,268.88,268.66,268.66,25075.0,241.2969,241.3687,241.1712,241.1712,25075.0
2018-08-28 15:30:00,268.66,268.74,268.54,268.69,22331.0,241.1712,241.243,241.0635,241.1982,22331.0
2018-08-28 15:35:00,268.7,268.75,268.59,268.6,19370.0,241.2071,241.252,241.1084,241.1174,19370.0
2018-08-28 15:40:00,268.59,268.59,268.36,268.41,28790.0,241.1084,241.1084,240.9019,240.9468,28790.0
2018-08-28 15:45:00,268.4,268.48,268.31,268.32,31970.0,240.9378,241.0097,240.857,240.866,31970.0
2018-08-28 15:50:00,268.31,268.4,268.2,268.24,45559.0,240.857,240.9378,240.7583,240.7942,45559.0
2018-08-28 15:55:00,268.23,268.83,268.23,268.74,226552.0,240.7852,241.3238,240.7852,241.243,226552.0
2018-08-29 09:30:00,268.39,268.51,267.56,267.69,58173.0,240.9289,241.0366,240.1838,240.3005,58173.0
2018-08-29 09:35:00,267.63,267.96,267.26,267.94,23564.0,240.2466,240.5429,239.9145,240.5249,23564.0
2018-08-29 09:40:00,267.85,268.26,267.83,268.24,19092.0,240.4441,240.8122,240.4262,240.7942,19092.0
2018-08-29 09:45:00,268.21,268.28,267.8,267.8,21957.0,240.7673,240.8301,240.3992,240.3992,21957.0
2018-08-29 09:50:00,267.8,268.04,267.72,267.96,13346.0,240.3992,240.6147,240.3274,240.5429,13346.0
2018-08-29 09:55:00,267.96,268.17,267.91,268.16,14135.0,240.5429,240.7314,240.498,240.7224,14135.0
2018-08-29 10:00:00,268.17,268.25,267.5,267.5,18488.0,240.7314,240.8032,240.1299,240.1299,18488.0
2018-08-29 10:05:00,267.49,267.84,267.25,267.82,52260.0,240.1209,240.4351,239.9055,240.4172,52260.0
2018-08-29 10:10:00,267.84,267.88,267.35,267.4,14944.0,240.4351,240.471,239.9953,240.0402,14944.0
2018-08-29 10:15:00,267.41,267.5,267.25,267.29,9068.0,240.0491,240.1299,239.9055,239.9414,9068.0
2018-08-29 10:20:00,267.33,267.5,267.3,267.37,23389.0,239.9773,240.1299,239.9504,240.0132,23389.0
2018-08-29 10:25:00,267.38,267.61,267.29,267.55,22637.0,240.0222,240.2287,239.9414,240.1748,22637.0
2018-08-29 10:30:00,267.58,267.72,267.48,267.7,28815.0,240.2017,240.3274,240.112,240.3095,28815.0
2018-08-29 10:35:00,267.7,267.94,267.65,267.86,17594.0,240.3095,240.5249,240.2646,240.4531,17594.0
2018-08-29 10:40:00,267.87,268.18,267.81,267.97,15078.0,240.4621,240.7403,240.4082,240.5518,15078.0
2018-08-29 10:45:00,268.02,268.03,267.9,268.01,9348.0,240.5967,240.6057,240.489,240.5877,9348.0
2018-08-29 10:50:00,268.05,268.15,267.96,268.04,11423.0,240.6236,240.7134,240.5429,240.6147,11423.0
2018-08-29 10:55:00,268.03,268.21,267.95,268.12,11629.0,240.6057,240.7673,240.5339,240.6865,11629.0
2018-08-29 11:00:00,268.1,268.35,268.1,268.21,16967.0,240.6685,240.893,240.6685,240.7673,16967.0
2018-08-29 11:05:00,268.24,268.3,268.08,268.25,27662.0,240.7942,240.8481,240.6506,240.8032,27662.0
2018-08-29 11:10:00,268.24,268.5,268.22,268.5,38687.0,240.7942,241.0276,240.7763,241.0276,38687.0
2018-08-29 11:15:00,268.47,268.61,268.39,268.49,12215.0,241.0007,241.1264,240.9289,241.0186,12215.0
2018-08-29 11:20:00,268.55,268.8,268.48,268.75,15656.0,241.0725,241.2969,241.0097,241.252,15656.0
2018-08-29 11:25:00,268.78,269.25,268.77,269.02,58042.0,241.279,241.7009,241.27,241.4944,58042.0
2018-08-29 11:30:00,269.0,269.18,269.0,269.0,9512.0,241.4764,241.638,241.4764,241.4764,9512.0
2018-08-29 11:35:00,269.0,269.14,268.95,269.08,6804.0,241.4764,241.6021,241.4316,241.5483,6804.0
2018-08-29 11:40:00,269.07,269.26,269.02,269.18,31893.0,241.5393,241.7098,241.4944,241.638,31893.0
2018-08-29 11:45:00,269.2,269.29,268.85,268.94,46177.0,241.656,241.7368,241.3418,241.4226,46177.0
2018-08-29 11:50:00,268.96,269.12,268.96,269.09,7190.0,241.4405,241.5842,241.4405,241.5572,7190.0
2018-08-29 11:55:00,269.04,269.14,268.83,269.02,52473.0,241.5124,241.6021,241.3238,241.4944,52473.0
2018-08-29 12:00:00,269.03,269.11,268.95,269.03,17547.0,241.5034,241.5752,241.4316,241.5034,17547.0
2018-08-29 12:05:00,268.99,269.16,268.96,269.13,15812.0,241.4675,241.6201,241.4405,241.5931,15812.0
2018-08-29 12:10:00,269.07,269.14,268.98,269.1,13756.0,241.5393,241.6021,241.4585,241.5662,13756.0
2018-08-29 12:15:00,269.05,269.09,268.89,269.05,24423.0,241.5213,241.5572,241.3777,241.5213,24423.0
2018-08-29 12:20:00,269.09,269.18,268.97,269.02,25933.0,241.5572,241.638,241.4495,241.4944,25933.0
2018-08-29 12:25:00,269.03,269.1,268.9,268.97,58163.0,241.5034,241.5662,241.3867,241.4495,58163.0
2018-08-29 12:30:00,268.93,269.2,268.93,269.12,44432.0,241.4136,241.656,241.4136,241.5842,44432.0
2018-08-29 12:35:00,269.08,269.11,269.01,269.05,13317.0,241.5483,241.5752,241.4854,241.5213,13317.0
2018-08-29 12:40:00,269.05,269.17,269.01,269.02,66967.0,241.5213,241.6291,241.4854,241.4944,66967.0
2018-08-29 12:45:00,269.03,269.08,269.0,269.04,14542.0,241.5034,241.5483,241.4764,241.5124,14542.0
2018-08-29 12:50:00,269.04,269.14,268.97,269.1,17498.0,241.5124,241.6021,241.4495,241.5662,17498.0
2018-08-29 12:55:00,269.07,269.14,269.01,269.11,8299.0,241.5393,241.6021,241.4854,241.5752,8299.0
2018-08-29 13:00:00,269.13,269.21,269.03,269.1,24082.0,241.5931,241.665,241.5034,241.5662,24082.0
2018-08-29 13:05:00,269.11,269.2,269.1,269.16,6322.0,241.5752,241.656,241.5662,241.6201,6322.0
2018-08-29 13:10:00,269.14,269.27,269.14,269.26,8556.0,241.6021,241.7188,241.6021,241.7098,8556.0
2018-08-29 13:15:00,269.26,269.26,269.05,269.1,17356.0,241.7098,241.7098,241.5213,241.5662,17356.0
2018-08-29 13:20:00,269.07,269.19,268.96,269.19,12001.0,241.5393,241.647,241.4405,241.647,12001.0
2018-08-29 13:25:00,269.15,269.32,269.1,269.17,60227.0,241.6111,241.7637,241.5662,241.6291,60227.0
2018-08-29 13:30:00,269.16,269.19,269.08,269.12,28355.0,241.6201,241.647,241.5483,241.5842,28355.0
2018-08-29 13:35:00,269.11,269.18,269.1,269.15,5426.0,241.5752,241.638,241.5662,241.6111,5426.0
2018-08-29 13:40:00,269.16,269.21,269.08,269.15,58307.0,241.6201,241.665,241.5483,241.6111,58307.0
2018-08-29 13:45:00,269.12,269.12,268.99,269.07,19523.0,241.5842,241.5842,241.4675,241.5393,19523.0
2018-08-29 13:50:00,269.06,269.15,269.04,269.14,20691.0,241.5303,241.6111,241.5124,241.6021,20691.0
2018-08-29 13:55:00,269.15,269.23,269.02,269.02,25272.0,241.6111,241.6829,241.4944,241.4944,25272.0
2018-08-29 14:00:00,269.03,269.06,268.96,269.03,50993.0,241.5034,241.5303,241.4405,241.5034,50993.0
2018-08-29 14:05:00,269.02,269.04,268.94,268.97,10719.0,241.4944,241.5124,241.4226,241.4495,10719.0
2018-08-29 14:10:00,268.98,269.08,268.92,269.0,41385.0,241.4585,241.5483,241.4046,241.4764,41385.0
2018-08-29 14:15:00,268.99,269.01,268.96,269.0,41617.0,241.4675,241.4854,241.4405,241.4764,41617.0
2018-08-29 14:20:00,269.0,269.0,268.66,268.74,61087.0,241.4764,241.4764,241.1712,241.243,61087.0
2018-08-29 14:25:00,268.72,268.83,268.66,268.68,7863.0,241.2251,241.3238,241.1712,241.1892,7863.0
2018-08-29 14:30:00,268.67,268.67,268.47,268.5,10623.0,241.1802,241.1802,241.0007,241.0276,10623.0
2018-08-29 14:35:00,268.5,268.77,268.49,268.71,15755.0,241.0276,241.27,241.0186,241.2161,15755.0
2018-08-29 14:40:00,268.72,268.83,268.66,268.75,11561.0,241.2251,241.3238,241.1712,241.252,11561.0
2018-08-29 14:45:00,268.75,268.84,268.59,268.7,21743.0,241.252,241.3328,241.1084,241.2071,21743.0
2018-08-29 14:50:00,268.68,268.72,268.58,268.64,9367.0,241.1892,241.2251,241.0994,241.1533,9367.0
2018-08-29 14:55:00,268.67,268.67,268.5,268.57,10406.0,241.1802,241.1802,241.0276,241.0904,10406.0
2018-08-29 15:00:00,268.56,268.61,268.51,268.54,13861.0,241.0815,241.1264,241.0366,241.0635,13861.0
2018-08-29 15:05:00,268.54,268.63,268.54,268.59,10540.0,241.0635,241.1443,241.0635,241.1084,10540.0
2018-08-29 15:10:00,268.6,268.6,268.5,268.58,16342.0,241.1174,241.1174,241.0276,241.0994,16342.0
2018-08-29 15:15:00,268.56,268.56,268.47,268.51,9361.0,241.0815,241.0815,241.0007,241.0366,9361.0
2018-08-29 15:20:00,268.5,268.58,268.46,268.5,14561.0,241.0276,241.0994,240.9917,241.0276,14561.0
2018-08-29 15:25:00,268.49,268.67,268.49,268.65,10031.0,241.0186,241.1802,241.0186,241.1623,10031.0
2018-08-29 15:30:00,268.61,268.65,268.55,268.55,17506.0,241.1264,241.1623,241.0725,241.0725,17506.0
2018-08-29 15:35:00,268.57,268.65,268.55,268.55,12914.0,241.0904,241.1623,241.0725,241.0725,12914.0
2018-08-29 15:40:00,268.57,268.6,268.51,268.57,19928.0,241.0904,241.1174,241.0366,241.0904,19928.0
2018-08-29 15:45:00,268.58,268.72,268.56,268.69,24837.0,241.0994,241.2251,241.0815,241.1982,24837.0
2018-08-29 15:50:00,268.71,268.73,268.6,268.63,34892.0,241.2161,241.2341,241.1174,241.1443,34892.0
2018-08-29 15:55:00,268.6,269.01,268.47,269.0,172065.0,241.1174,241.4854,241.0007,241.4764,172065.0
2018-08-30 09:30:00,269.46,269.85,268.87,269.7,61989.0,241.8894,242.2395,241.3597,242.1048,61989.0
2018-08-30 09:35:00,269.71,269.79,269.44,269.79,25284.0,242.1138,242.1856,241.8714,242.1856,25284.0
2018-08-30 09:40:00,269.75,269.91,269.48,269.48,29329.0,242.1497,242.2933,241.9073,241.9073,29329.0
2018-08-30 09:45:00,269.5,269.74,269.5,269.58,26801.0,241.9253,242.1407,241.9253,241.9971,26801.0
2018-08-30 09:50:00,269.56,269.67,269.41,269.44,27801.0,241.9791,242.0779,241.8445,241.8714,27801.0
2018-08-30 09:55:00,269.42,269.59,269.29,269.55,34324.0,241.8535,242.0061,241.7368,241.9702,34324.0
2018-08-30 10:00:00,269.59,269.75,269.53,269.62,28819.0,242.0061,242.1497,241.9522,242.033,28819.0
2018-08-30 10:05:00,269.64,269.72,269.46,269.63,24987.0,242.051,242.1228,241.8894,242.042,24987.0
2018-08-30 10:10:00,269.6,269.65,269.31,269.49,21033.0,242.0151,242.0599,241.7547,241.9163,21033.0
2018-08-30 10:15:00,269.48,269.78,269.45,269.75,12121.0,241.9073,242.1766,241.8804,242.1497,12121.0
2018-08-30 10:20:00,269.74,269.96,269.73,269.92,23270.0,242.1407,242.3382,242.1318,242.3023,23270.0
2018-08-30 10:25:00,269.94,270.0,269.73,269.77,18413.0,242.3203,242.3741,242.1318,242.1677,18413.0
2018-08-30 10:30:00,269.76,269.93,269.7,269.92,14330.0,242.1587,242.3113,242.1048,242.3023,14330.0
2018-08-30 10:35:00,269.92,270.05,269.34,269.38,57763.0,242.3023,242.419,241.7817,241.8176,57763.0
2018-08-30 10:40:00,269.38,269.46,269.17,269.39,29055.0,241.8176,241.8894,241.6291,241.8265,29055.0
2018-08-30 10:45:00,269.35,269.41,269.08,269.16,15634.0,241.7906,241.8445,241.5483,241.6201,15634.0
2018-08-30 10:50:00,269.16,269.32,269.13,269.26,10073.0,241.6201,241.7637,241.5931,241.7098,10073.0
2018-08-30 10:55:00,269.25,269.35,269.24,269.24,9703.0,241.7009,241.7906,241.6919,241.6919,9703.0
2018-08-30 11:00:00,269.28,269.61,269.28,269.47,11957.0,241.7278,242.024,241.7278,241.8984,11957.0
2018-08-30 11:05:00,269.47,269.51,269.11,269.18,13698.0,241.8984,241.9343,241.5752,241.638,13698.0
2018-08-30 11:10:00,269.21,269.3,269.1,269.18,18096.0,241.665,241.7458,241.5662,241.638,18096.0
2018-08-30 11:15:00,269.17,269.2,268.96,268.98,10639.0,241.6291,241.656,241.4405,241.4585,10639.0
2018-08-30 11:20:00,268.94,269.0,268.81,268.82,35724.0,241.4226,241.4764,241.3059,241.3149,35724.0
2018-08-30 11:25:00,268.8,268.8,268.45,268.61,12024.0,241.2969,241.2969,240.9827,241.1264,12024.0
2018-08-30 11:30:00,268.63,268.68,268.47,268.49,11670.0,241.1443,241.1892,241.0007,241.0186,11670.0
2018-08-30 11:35:00,268.47,268.57,268.32,268.5,24870.0,241.0007,241.0904,240.866,241.0276,24870.0
2018-08-30 11:40:00,268.49,268.72,268.45,268.58,38481.0,241.0186,241.2251,240.9827,241.0994,38481.0
2018-08-30 11:45:00,268.57,268.59,268.43,268.43,26883.0,241.0904,241.1084,240.9648,240.9648,26883.0
2018-08-30 11:50:00,268.42,268.62,268.37,268.49,24680.0,240.9558,241.1353,240.9109,241.0186,24680.0
2018-08-30 11:55:00,268.51,268.58,268.44,268.56,13924.0,241.0366,241.0994,240.9737,241.0815,13924.0
2018-08-30 12:00:00,268.58,268.79,268.58,268.79,7670.0,241.0994,241.2879,241.0994,241.2879,7670.0
2018-08-30 12:05:00,268.75,268.99,268.69,268.91,12016.0,241.252,241.4675,241.1982,241.3957,12016.0
2018-08-30 12:10:00,268.85,269.17,268.85,269.06,24949.0,241.3418,241.6291,241.3418,241.5303,24949.0
2018-08-30 12:15:00,269.03,269.3,269.03,269.15,30112.0,241.5034,241.7458,241.5034,241.6111,30112.0
2018-08-30 12:20:00,269.14,269.25,268.97,269.25,35636.0,241.6021,241.7009,241.4495,241.7009,35636.0
2018-08-30 12:25:00,269.2,269.35,269.1,269.29,20389.0,241.656,241.7906,241.5662,241.7368,20389.0
2018-08-30 12:30:00,269.29,269.45,269.26,269.45,16086.0,241.7368,241.8804,241.7098,241.8804,16086.0
2018-08-30 12:35:00,269.42,269.51,269.35,269.5,24328.0,241.8535,241.9343,241.7906,241.9253,24328.0
2018-08-30 12:40:00,269.53,269.63,269.49,269.57,11196.0,241.9522,242.042,241.9163,241.9881,11196.0
2018-08-30 12:45:00,269.55,269.69,269.54,269.65,40281.0,241.9702,242.0958,241.9612,242.0599,40281.0
2018-08-30 12:50:00,269.67,269.9,269.62,269.77,21745.0,242.0779,242.2844,242.033,242.1677,21745.0
2018-08-30 12:55:00,269.78,269.91,269.7,269.89,10861.0,242.1766,242.2933,242.1048,242.2754,10861.0
2018-08-30 13:00:00,269.9,270.0,269.89,269.9,28984.0,242.2844,242.3741,242.2754,242.2844,28984.0
2018-08-30 13:05:00,269.93,270.02,269.87,270.02,41328.0,242.3113,242.3921,242.2574,242.3921,41328.0
2018-08-30 13:10:00,269.99,270.17,269.89,270.01,45245.0,242.3652,242.5267,242.2754,242.3831,45245.0
2018-08-30 13:15:00,270.01,270.02,269.49,269.51,40624.0,242.3831,242.3921,241.9163,241.9343,40624.0
2018-08-30 13:20:00,269.58,269.7,269.51,269.64,7926.0,241.9971,242.1048,241.9343,242.051,7926.0
2018-08-30 13:25:00,269.62,269.62,269.42,269.49,10396.0,242.033,242.033,241.8535,241.9163,10396.0
2018-08-30 13:30:00,269.46,269.63,269.46,269.63,5972.0,241.8894,242.042,241.8894,242.042,5972.0
2018-08-30 13:35:00,269.6,269.62,269.5,269.55,5855.0,242.0151,242.033,241.9253,241.9702,5855.0
2018-08-30 13:40:00,269.51,269.53,269.35,269.35,5048.0,241.9343,241.9522,241.7906,241.7906,5048.0
2018-08-30 13:45:00,269.36,269.4,269.3,269.38,7750.0,241.7996,241.8355,241.7458,241.8176,7750.0
2018-08-30 13:50:00,269.4,269.43,269.31,269.36,6718.0,241.8355,241.8624,241.7547,241.7996,6718.0
2018-08-30 13:55:00,269.33,269.41,269.28,269.41,9249.0,241.7727,241.8445,241.7278,241.8445,9249.0
2018-08-30 14:00:00,269.39,269.5,269.39,269.49,7946.0,241.8265,241.9253,241.8265,241.9163,7946.0
2018-08-30 14:05:00,269.48,269.48,269.28,269.34,6475.0,241.9073,241.9073,241.7278,241.7817,6475.0
2018-08-30 14:10:00,269.35,269.42,269.28,269.32,6287.0,241.7906,241.8535,241.7278,241.7637,6287.0
2018-08-30 14:15:00,269.29,269.3,268.71,268.81,13273.0,241.7368,241.7458,241.2161,241.3059,13273.0
2018-08-30 14:20:00,268.7,268.96,268.45,268.66,11649.0,241.2071,241.4405,240.9827,241.1712,11649.0
2018-08-30 14:25:00,268.76,268.89,268.67,268.75,8452.0,241.261,241.3777,241.1802,241.252,8452.0
2018-08-30 14:30:00,268.78,268.97,268.78,268.96,9453.0,241.279,241.4495,241.279,241.4405,9453.0
2018-08-30 14:35:00,268.96,269.13,268.91,269.07,63691.0,241.4405,241.5931,241.3957,241.5393,63691.0
2018-08-30 14:40:00,269.1,269.14,268.78,268.97,87270.0,241.5662,241.6021,241.279,241.4495,87270.0
2018-08-30 14:45:00,268.96,269.14,268.87,269.05,53570.0,241.4405,241.6021,241.3597,241.5213,53570.0
2018-08-30 14:50:00,269.08,269.09,268.98,269.07,43484.0,241.5483,241.5572,241.4585,241.5393,43484.0
2018-08-30 14:55:00,269.05,269.14,268.8,268.8,102238.0,241.5213,241.6021,241.2969,241.2969,102238.0
2018-08-30 15:00:00,268.8,268.83,268.6,268.74,67290.0,241.2969,241.3238,241.1174,241.243,67290.0
2018-08-30 15:05:00,268.7,268.81,268.62,268.62,13963.0,241.2071,241.3059,241.1353,241.1353,13963.0
2018-08-30 15:10:00,268.6,268.79,268.59,268.71,41719.0,241.1174,241.2879,241.1084,241.2161,41719.0
2018-08-30 15:15:00,268.7,268.83,268.64,268.69,178918.0,241.2071,241.3238,241.1533,241.1982,178918.0
2018-08-30 15:20:00,268.69,268.85,268.67,268.71,17325.0,241.1982,241.3418,241.1802,241.2161,17325.0
2018-08-30 15:25:00,268.7,268.87,268.65,268.72,16692.0,241.2071,241.3597,241.1623,241.2251,16692.0
2018-08-30 15:30:00,268.74,268.75,268.49,268.55,15938.0,241.243,241.252,241.0186,241.0725,15938.0
2018-08-30 15:35:00,268.55,268.57,268.21,268.4,20175.0,241.0725,241.0904,240.7673,240.9378,20175.0
2018-08-30 15:40:00,268.44,268.5,268.32,268.4,17707.0,240.9737,241.0276,240.866,240.9378,17707.0
2018-08-30 15:45:00,268.38,268.48,268.13,268.17,25880.0,240.9199,241.0097,240.6955,240.7314,25880.0
2018-08-30 15:50:00,268.16,268.28,268.11,268.21,30210.0,240.7224,240.8301,240.6775,240.7673,30210.0
2018-08-30 15:55:00,268.22,268.52,268.13,268.41,113663.0,240.7763,241.0456,240.6955,240.9468,113663.0
2018-08-31 09:30:00,268.28,269.21,268.25,268.36,36419.0,240.8301,241.665,240.8032,240.9019,36419.0
2018-08-31 09:35:00,268.37,268.37,267.79,268.23,8825.0,240.9109,240.9109,240.3903,240.7852,8825.0
2018-08-31 09:40:00,268.18,268.28,267.36,267.39,59922.0,240.7403,240.8301,240.0042,240.0312,59922.0
2018-08-31 09:45:00,267.45,267.83,267.3,267.8,14347.0,240.085,240.4262,239.9504,240.3992,14347.0
2018-08-31 09:50:00,267.81,267.89,267.67,267.7,9177.0,240.4082,240.48,240.2825,240.3095,9177.0
2018-08-31 09:55:00,267.63,267.97,267.63,267.93,11924.0,240.2466,240.5518,240.2466,240.5159,11924.0
2018-08-31 10:00:00,267.94,267.99,267.79,267.88,10578.0,240.5249,240.5698,240.3903,240.471,10578.0
2018-08-31 10:05:00,267.88,268.14,267.77,268.02,15009.0,240.471,240.7044,240.3723,240.5967,15009.0
2018-08-31 10:10:00,268.03,268.25,267.89,268.14,14802.0,240.6057,240.8032,240.48,240.7044,14802.0
2018-08-31 10:15:00,268.15,268.31,268.0,268.14,22932.0,240.7134,240.857,240.5788,240.7044,22932.0
2018-08-31 10:20:00,268.2,268.6,268.19,268.56,20445.0,240.7583,241.1174,240.7493,241.0815,20445.0
2018-08-31 10:25:00,268.56,268.57,268.22,268.31,13010.0,241.0815,241.0904,240.7763,240.857,13010.0
2018-08-31 10:30:00,268.37,268.52,268.29,268.29,9881.0,240.9109,241.0456,240.8391,240.8391,9881.0
2018-08-31 10:35:00,268.3,268.31,268.15,268.2,11070.0,240.8481,240.857,240.7134,240.7583,11070.0
2018-08-31 10:40:00,268.19,268.52,268.16,268.45,18286.0,240.7493,241.0456,240.7224,240.9827,18286.0
2018-08-31 10:45:00,268.4,268.63,268.38,268.58,33142.0,240.9378,241.1443,240.9199,241.0994,33142.0
2018-08-31 10:50:00,268.62,268.62,268.51,268.54,8321.0,241.1353,241.1353,241.0366,241.0635,8321.0
2018-08-31 10:55:00,268.55,268.65,268.37,268.42,22907.0,241.0725,241.1623,240.9109,240.9558,22907.0
2018-08-31 11:00:00,268.42,268.49,268.33,268.34,12396.0,240.9558,241.0186,240.875,240.884,12396.0
2018-08-31 11:05:00,268.35,268.36,268.12,268.15,10288.0,240.893,240.9019,240.6865,240.7134,10288.0
2018-08-31 11:10:00,268.13,268.37,268.13,268.25,9852.0,240.6955,240.9109,240.6955,240.8032,9852.0
2018-08-31 11:15:00,268.17,268.36,268.16,268.18,7429.0,240.7314,240.9019,240.7224,240.7403,7429.0
2018-08-31 11:20:00,268.19,268.19,267.93,268.03,10196.0,240.7493,240.7493,240.5159,240.6057,10196.0
2018-08-31 11:25:00,268.03,268.14,267.93,267.93,18512.0,240.6057,240.7044,240.5159,240.5159,18512.0
2018-08-31 11:30:00,267.93,268.02,267.59,267.6,22186.0,240.5159,240.5967,240.2107,240.2197,22186.0
2018-08-31 11:35:00,267.57,267.81,267.56,267.79,10219.0,240.1928,240.4082,240.1838,240.3903,10219.0
2018-08-31 11:40:00,267.79,267.81,267.52,267.66,9859.0,240.3903,240.4082,240.1479,240.2736,9859.0
2018-08-31 11:45:00,267.64,267.72,267.51,267.55,7999.0,240.2556,240.3274,240.1389,240.1748,7999.0
2018-08-31 11:50:00,267.58,267.84,267.53,267.82,6882.0,240.2017,240.4351,240.1569,240.4172,6882.0
2018-08-31 11:55:00,267.77,267.86,267.65,267.69,4715.0,240.3723,240.4531,240.2646,240.3005,4715.0
2018-08-31 12:00:00,267.67,267.68,267.36,267.4,13252.0,240.2825,240.2915,240.0042,240.0402,13252.0
2018-08-31 12:05:00,267.41,267.55,267.39,267.5,6262.0,240.0491,240.1748,240.0312,240.1299,6262.0
2018-08-31 12:10:00,267.47,267.47,267.34,267.47,5986.0,240.103,240.103,239.9863,240.103,5986.0
2018-08-31 12:15:00,267.5,267.66,267.49,267.55,9185.0,240.1299,240.2736,240.1209,240.1748,9185.0
2018-08-31 12:20:00,267.57,267.57,267.46,267.47,4583.0,240.1928,240.1928,240.094,240.103,4583.0
2018-08-31 12:25:00,267.47,267.56,267.39,267.56,5986.0,240.103,240.1838,240.0312,240.1838,5986.0
2018-08-31 12:30:00,267.5,267.54,267.2,267.2,11137.0,240.1299,240.1658,239.8606,239.8606,11137.0
2018-08-31 12:35:00,267.31,267.4,267.21,267.26,5080.0,239.9594,240.0402,239.8696,239.9145,5080.0
2018-08-31 12:40:00,267.24,267.37,267.23,267.29,6347.0,239.8965,240.0132,239.8875,239.9414,6347.0
2018-08-31 12:45:00,267.29,267.46,267.28,267.44,5918.0,239.9414,240.094,239.9324,240.0761,5918.0
2018-08-31 12:50:00,267.49,267.65,267.49,267.57,12387.0,240.1209,240.2646,240.1209,240.1928,12387.0
2018-08-31 12:55:00,267.57,267.61,267.47,267.61,5251.0,240.1928,240.2287,240.103,240.2287,5251.0
2018-08-31 13:00:00,267.64,267.72,267.55,267.66,4973.0,240.2556,240.3274,240.1748,240.2736,4973.0
2018-08-31 13:05:00,267.66,267.76,267.6,267.76,4290.0,240.2736,240.3633,240.2197,240.3633,4290.0
2018-08-31 13:10:00,267.77,267.77,267.65,267.71,4760.0,240.3723,240.3723,240.2646,240.3184,4760.0
2018-08-31 13:15:00,267.71,267.75,267.6,267.68,5825.0,240.3184,240.3543,240.2197,240.2915,5825.0
2018-08-31 13:20:00,267.71,267.88,267.69,267.85,5180.0,240.3184,240.471,240.3005,240.4441,5180.0
2018-08-31 13:25:00,267.79,267.86,267.78,267.82,3777.0,240.3903,240.4531,240.3813,240.4172,3777.0
2018-08-31 13:30:00,267.84,267.88,267.7,267.87,9764.0,240.4351,240.471,240.3095,240.4621,9764.0
2018-08-31 13:35:00,267.89,267.93,267.87,267.87,5100.0,240.48,240.5159,240.4621,240.4621,5100.0
2018-08-31 13:40:00,267.87,267.89,267.76,267.86,6647.0,240.4621,240.48,240.3633,240.4531,6647.0
2018-08-31 13:45:00,267.9,268.02,267.88,268.01,3699.0,240.489,240.5967,240.471,240.5877,3699.0
2018-08-31 13:50:00,268.01,268.03,267.93,267.94,4527.0,240.5877,240.6057,240.5159,240.5249,4527.0
2018-08-31 13:55:00,267.91,267.98,267.9,267.98,5148.0,240.498,240.5608,240.489,240.5608,5148.0
2018-08-31 14:00:00,268.0,268.02,267.85,267.88,6265.0,240.5788,240.5967,240.4441,240.471,6265.0
2018-08-31 14:05:00,267.92,267.99,267.87,267.89,6721.0,240.5069,240.5698,240.4621,240.48,6721.0
2018-08-31 14:10:00,267.89,267.91,267.82,267.88,10392.0,240.48,240.498,240.4172,240.471,10392.0
2018-08-31 14:15:00,267.89,267.89,267.8,267.84,6878.0,240.48,240.48,240.3992,240.4351,6878.0
2018-08-31 14:20:00,267.87,267.87,267.63,267.63,6491.0,240.4621,240.4621,240.2466,240.2466,6491.0
2018-08-31 14:25:00,267.64,267.65,267.57,267.6,7416.0,240.2556,240.2646,240.1928,240.2197,7416.0
2018-08-31 14:30:00,267.63,267.65,267.54,267.65,10078.0,240.2466,240.2646,240.1658,240.2646,10078.0
2018-08-31 14:35:00,267.64,267.78,267.58,267.77,8626.0,240.2556,240.3813,240.2017,240.3723,8626.0
2018-08-31 14:40:00,267.78,267.9,267.78,267.84,5408.0,240.3813,240.489,240.3813,240.4351,5408.0
2018-08-31 14:45:00,267.86,267.89,267.77,267.77,11489.0,240.4531,240.48,240.3723,240.3723,11489.0
2018-08-31 14:50:00,267.79,267.92,267.72,267.77,34750.0,240.3903,240.5069,240.3274,240.3723,34750.0
2018-08-31 14:55:00,267.77,267.81,267.65,267.68,19251.0,240.3723,240.4082,240.2646,240.2915,19251.0
2018-08-31 15:00:00,267.73,267.8,267.73,267.78,34902.0,240.3364,240.3992,240.3364,240.3813,34902.0
2018-08-31 15:05:00,267.77,267.8,267.72,267.8,33210.0,240.3723,240.3992,240.3274,240.3992,33210.0
2018-08-31 15:10:00,267.79,267.8,267.73,267.8,18713.0,240.3903,240.3992,240.3364,240.3992,18713.0
2018-08-31 15:15:00,267.79,267.93,267.74,267.92,47669.0,240.3903,240.5159,240.3454,240.5069,47669.0
2018-08-31 15:20:00,267.93,268.05,267.82,268.05,29615.0,240.5159,240.6236,240.4172,240.6236,29615.0
2018-08-31 15:25:00,268.05,268.08,267.86,267.9,27091.0,240.6236,240.6506,240.4531,240.489,27091.0
2018-08-31 15:30:00,267.91,268.05,267.91,268.03,52217.0,240.498,240.6236,240.498,240.6057,52217.0
2018-08-31 15:35:00,268.03,268.05,267.96,267.96,44521.0,240.6057,240.6236,240.5429,240.5429,44521.0
2018-08-31 15:40:00,267.95,268.04,267.88,268.0,39387.0,240.5339,240.6147,240.471,240.5788,39387.0
2018-08-31 15:45:00,268.0,268.11,267.83,267.92,45588.0,240.5788,240.6775,240.4262,240.5069,45588.0
2018-08-31 15:50:00,267.92,268.06,267.92,268.0,79964.0,240.5069,240.6326,240.5069,240.5788,79964.0
2018-08-31 15:55:00,268.01,268.84,268.0,268.23,350778.0,240.5877,241.3328,240.5788,240.7852,350778.0
2018-09-04 09:30:00,268.0,268.01,267.23,267.48,62430.0,240.5788,240.5877,239.8875,240.112,62430.0
2018-09-04 09:35:00,267.47,267.83,267.31,267.43,27590.0,240.103,240.4262,239.9594,240.0671,27590.0
2018-09-04 09:40:00,267.4,267.52,266.85,266.91,24585.0,240.0402,240.1479,239.5464,239.6003,24585.0
2018-09-04 09:45:00,266.88,267.09,266.73,266.85,44598.0,239.5734,239.7619,239.4387,239.5464,44598.0
2018-09-04 09:50:00,266.79,266.93,266.61,266.84,15356.0,239.4926,239.6182,239.331,239.5375,15356.0
2018-09-04 09:55:00,266.81,267.15,266.57,267.12,17505.0,239.5105,239.8157,239.2951,239.7888,17505.0
2018-09-04 10:00:00,267.13,267.66,267.13,267.52,12780.0,239.7978,240.2736,239.7978,240.1479,12780.0
2018-09-04 10:05:00,267.49,267.77,267.4,267.76,10956.0,240.1209,240.3723,240.0402,240.3633,10956.0
2018-09-04 10:10:00,267.77,267.83,267.53,267.62,12423.0,240.3723,240.4262,240.1569,240.2376,12423.0
2018-09-04 10:15:00,267.61,267.94,267.43,267.88,9271.0,240.2287,240.5249,240.0671,240.471,9271.0
2018-09-04 10:20:00,267.87,268.18,267.78,268.15,9939.0,240.4621,240.7403,240.3813,240.7134,9939.0
2018-09-04 10:25:00,268.18,268.3,268.09,268.28,20511.0,240.7403,240.8481,240.6596,240.8301,20511.0
2018-09-04 10:30:00,268.34,268.71,268.24,268.7,12168.0,240.884,241.2161,240.7942,241.2071,12168.0
2018-09-04 10:35:00,268.63,268.63,268.24,268.51,10319.0,241.1443,241.1443,240.7942,241.0366,10319.0
2018-09-04 10:40:00,268.45,268.5,268.26,268.36,6614.0,240.9827,241.0276,240.8122,240.9019,6614.0
2018-09-04 10:45:00,268.34,268.87,268.27,268.83,13836.0,240.884,241.3597,240.8211,241.3238,13836.0
2018-09-04 10:50:00,268.79,268.83,268.55,268.71,17717.0,241.2879,241.3238,241.0725,241.2161,17717.0
2018-09-04 10:55:00,268.71,268.79,268.53,268.61,14271.0,241.2161,241.2879,241.0545,241.1264,14271.0
2018-09-04 11:00:00,268.59,268.69,268.49,268.64,9970.0,241.1084,241.1982,241.0186,241.1533,9970.0
2018-09-04 11:05:00,268.62,268.77,268.53,268.67,14386.0,241.1353,241.27,241.0545,241.1802,14386.0
2018-09-04 11:10:00,268.63,268.65,268.56,268.63,27437.0,241.1443,241.1623,241.0815,241.1443,27437.0
2018-09-04 11:15:00,268.63,268.73,268.49,268.62,7833.0,241.1443,241.2341,241.0186,241.1353,7833.0
2018-09-04 11:20:00,268.62,268.87,268.62,268.64,11887.0,241.1353,241.3597,241.1353,241.1533,11887.0
2018-09-04 11:25:00,268.61,268.69,268.47,268.47,9829.0,241.1264,241.1982,241.0007,241.0007,9829.0
2018-09-04 11:30:00,268.49,268.69,268.42,268.66,11501.0,241.0186,241.1982,240.9558,241.1712,11501.0
2018-09-04 11:35:00,268.71,268.78,268.6,268.64,8640.0,241.2161,241.279,241.1174,241.1533,8640.0
2018-09-04 11:40:00,268.62,268.64,268.52,268.62,11107.0,241.1353,241.1533,241.0456,241.1353,11107.0
2018-09-04 11:45:00,268.63,268.8,268.56,268.6,9539.0,241.1443,241.2969,241.0815,241.1174,9539.0
2018-09-04 11:50:00,268.6,268.62,268.37,268.52,16249.0,241.1174,241.1353,240.9109,241.0456,16249.0
2018-09-04 11:55:00,268.52,268.61,268.39,268.42,12285.0,241.0456,241.1264,240.9289,240.9558,12285.0
2018-09-04 12:00:00,268.43,268.51,268.2,268.25,9111.0,240.9648,241.0366,240.7583,240.8032,9111.0
2018-09-04 12:05:00,268.24,268.28,268.04,268.04,20232.0,240.7942,240.8301,240.6147,240.6147,20232.0
2018-09-04 12:10:00,268.02,268.18,267.98,268.1,12512.0,240.5967,240.7403,240.5608,240.6685,12512.0
2018-09-04 12:15:00,268.09,268.21,268.06,268.09,16968.0,240.6596,240.7673,240.6326,240.6596,16968.0
2018-09-04 12:20:00,268.09,268.14,267.88,267.88,17429.0,240.6596,240.7044,240.471,240.471,17429.0
2018-09-04 12:25:00,267.89,268.19,267.88,268.16,10009.0,240.48,240.7493,240.471,240.7224,10009.0
2018-09-04 12:30:00,268.17,268.23,268.08,268.17,9663.0,240.7314,240.7852,240.6506,240.7314,9663.0
2018-09-04 12:35:00,268.15,268.38,268.14,268.38,18530.0,240.7134,240.9199,240.7044,240.9199,18530.0
2018-09-04 12:40:00,268.38,268.56,268.37,268.51,10700.0,240.9199,241.0815,240.9109,241.0366,10700.0
2018-09-04 12:45:00,268.52,268.67,268.46,268.64,10964.0,241.0456,241.1802,240.9917,241.1533,10964.0
2018-09-04 12:50:00,268.63,268.63,268.46,268.48,13918.0,241.1443,241.1443,240.9917,241.0097,13918.0
2018-09-04 12:55:00,268.51,268.51,268.41,268.42,9280.0,241.0366,241.0366,240.9468,240.9558,9280.0
2018-09-04 13:00:00,268.41,268.58,268.39,268.47,18013.0,240.9468,241.0994,240.9289,241.0007,18013.0
2018-09-04 13:05:00,268.51,268.53,268.44,268.53,4269.0,241.0366,241.0545,240.9737,241.0545,4269.0
2018-09-04 13:10:00,268.56,268.58,268.47,268.48,13700.0,241.0815,241.0994,241.0007,241.0097,13700.0
2018-09-04 13:15:00,268.47,268.54,268.43,268.49,4978.0,241.0007,241.0635,240.9648,241.0186,4978.0
2018-09-04 13:20:00,268.49,268.6,268.46,268.51,4220.0,241.0186,241.1174,240.9917,241.0366,4220.0
2018-09-04 13:25:00,268.52,268.64,268.52,268.64,3802.0,241.0456,241.1533,241.0456,241.1533,3802.0
2018-09-04 13:30:00,268.66,268.74,268.63,268.63,10796.0,241.1712,241.243,241.1443,241.1443,10796.0
2018-09-04 13:35:00,268.67,268.67,268.55,268.63,25234.0,241.1802,241.1802,241.0725,241.1443,25234.0
2018-09-04 13:40:00,268.63,268.75,268.5,268.53,13138.0,241.1443,241.252,241.0276,241.0545,13138.0
2018-09-04 13:45:00,268.53,268.93,268.51,268.84,6510.0,241.0545,241.4136,241.0366,241.3328,6510.0
2018-09-04 13:50:00,268.84,268.94,268.8,268.85,17113.0,241.3328,241.4226,241.2969,241.3418,17113.0
2018-09-04 13:55:00,268.89,269.1,268.87,269.09,50092.0,241.3777,241.5662,241.3597,241.5572,50092.0
2018-09-04 14:00:00,269.07,269.18,269.05,269.14,9620.0,241.5393,241.638,241.5213,241.6021,9620.0
2018-09-04 14:05:00,269.15,269.25,269.09,269.12,9743.0,241.6111,241.7009,241.5572,241.5842,9743.0
2018-09-04 14:10:00,269.14,269.21,268.96,268.96,8934.0,241.6021,241.665,241.4405,241.4405,8934.0
2018-09-04 14:15:00,268.98,269.13,268.97,268.99,9086.0,241.4585,241.5931,241.4495,241.4675,9086.0
2018-09-04 14:20:00,268.94,269.17,268.94,269.05,6630.0,241.4226,241.6291,241.4226,241.5213,6630.0
2018-09-04 14:25:00,269.09,269.13,269.0,269.11,10565.0,241.5572,241.5931,241.4764,241.5752,10565.0
2018-09-04 14:30:00,269.05,269.15,269.05,269.12,11789.0,241.5213,241.6111,241.5213,241.5842,11789.0
2018-09-04 14:35:00,269.09,269.14,269.03,269.1,10666.0,241.5572,241.6021,241.5034,241.5662,10666.0
2018-09-04 14:40:00,269.11,269.41,269.09,269.36,21341.0,241.5752,241.8445,241.5572,241.7996,21341.0
2018-09-04 14:45:00,269.34,269.34,268.96,268.97,10986.0,241.7817,241.7817,241.4405,241.4495,10986.0
2018-09-04 14:50:00,268.97,269.03,268.88,268.88,8499.0,241.4495,241.5034,241.3687,241.3687,8499.0
2018-09-04 14:55:00,268.89,268.95,268.82,268.89,11302.0,241.3777,241.4316,241.3149,241.3777,11302.0
2018-09-04 15:00:00,268.9,268.94,268.76,268.85,19546.0,241.3867,241.4226,241.261,241.3418,19546.0
2018-09-04 15:05:00,268.85,268.88,268.73,268.81,25743.0,241.3418,241.3687,241.2341,241.3059,25743.0
2018-09-04 15:10:00,268.8,268.83,268.64,268.72,13471.0,241.2969,241.3238,241.1533,241.2251,13471.0
2018-09-04 15:15:00,268.75,268.76,268.61,268.62,11603.0,241.252,241.261,241.1264,241.1353,11603.0
2018-09-04 15:20:00,268.64,268.8,268.46,268.56,12683.0,241.1533,241.2969,240.9917,241.0815,12683.0
2018-09-04 15:25:00,268.54,268.65,268.46,268.49,14305.0,241.0635,241.1623,240.9917,241.0186,14305.0
2018-09-04 15:30:00,268.48,268.66,268.47,268.66,16659.0,241.0097,241.1712,241.0007,241.1712,16659.0
2018-09-04 15:35:00,268.65,268.65,268.4,268.52,21475.0,241.1623,241.1623,240.9378,241.0456,21475.0
2018-09-04 15:40:00,268.5,268.52,268.41,268.44,18163.0,241.0276,241.0456,240.9468,240.9737,18163.0
2018-09-04 15:45:00,268.39,268.54,268.27,268.5,28761.0,240.9289,241.0635,240.8211,241.0276,28761.0
2018-09-04 15:50:00,268.51,268.51,268.17,268.21,31663.0,241.0366,241.0366,240.7314,240.7673,31663.0
2018-09-04 15:55:00,268.23,268.59,268.16,268.53,72714.0,240.7852,241.1084,240.7224,241.0545,72714.0
2018-09-05 09:30:00,268.56,268.77,267.78,268.6,48504.0,241.0815,241.27,240.3813,241.1174,48504.0
2018-09-05 09:35:00,268.74,268.74,268.22,268.33,14738.0,241.243,241.243,240.7763,240.875,14738.0
2018-09-05 09:40:00,268.15,268.59,268.13,268.24,13046.0,240.7134,241.1084,240.6955,240.7942,13046.0
2018-09-05 09:45:00,268.3,268.49,268.04,268.44,8403.0,240.8481,241.0186,240.6147,240.9737,8403.0
2018-09-05 09:50:00,268.37,268.8,268.36,268.54,23766.0,240.9109,241.2969,240.9019,241.0635,23766.0
2018-09-05 09:55:00,268.46,268.7,268.46,268.59,21905.0,240.9917,241.2071,240.9917,241.1084,21905.0
2018-09-05 10:00:00,268.56,268.59,268.38,268.51,14700.0,241.0815,241.1084,240.9199,241.0366,14700.0
2018-09-05 10:05:00,268.54,268.69,268.42,268.65,13299.0,241.0635,241.1982,240.9558,241.1623,13299.0
2018-09-05 10:10:00,268.65,268.66,268.25,268.28,19049.0,241.1623,241.1712,240.8032,240.8301,19049.0
2018-09-05 10:15:00,268.25,268.44,268.21,268.23,21380.0,240.8032,240.9737,240.7673,240.7852,21380.0
2018-09-05 10:20:00,268.13,268.13,267.45,267.45,13763.0,240.6955,240.6955,240.085,240.085,13763.0
2018-09-05 10:25:00,267.47,267.87,267.47,267.87,10797.0,240.103,240.4621,240.103,240.4621,10797.0
2018-09-05 10:30:00,267.87,267.87,267.57,267.6,11814.0,240.4621,240.4621,240.1928,240.2197,11814.0
2018-09-05 10:35:00,267.56,267.71,267.44,267.45,15593.0,240.1838,240.3184,240.0761,240.085,15593.0
2018-09-05 10:40:00,267.44,267.64,267.44,267.62,15624.0,240.0761,240.2556,240.0761,240.2376,15624.0
2018-09-05 10:45:00,267.59,268.11,267.54,268.09,18654.0,240.2107,240.6775,240.1658,240.6596,18654.0
2018-09-05 10:50:00,268.08,268.14,267.81,267.93,11641.0,240.6506,240.7044,240.4082,240.5159,11641.0
2018-09-05 10:55:00,267.94,268.21,267.93,268.19,12852.0,240.5249,240.7673,240.5159,240.7493,12852.0
2018-09-05 11:00:00,268.25,268.41,268.1,268.28,22025.0,240.8032,240.9468,240.6685,240.8301,22025.0
2018-09-05 11:05:00,268.29,268.34,268.14,268.29,14324.0,240.8391,240.884,240.7044,240.8391,14324.0
2018-09-05 11:10:00,268.26,268.26,267.93,268.1,15635.0,240.8122,240.8122,240.5159,240.6685,15635.0
2018-09-05 11:15:00,268.03,268.03,267.76,267.88,30078.0,240.6057,240.6057,240.3633,240.471,30078.0
2018-09-05 11:20:00,267.94,267.98,267.63,267.67,6771.0,240.5249,240.5608,240.2466,240.2825,6771.0
2018-09-05 11:25:00,267.59,267.62,267.39,267.4,7880.0,240.2107,240.2376,240.0312,240.0402,7880.0
2018-09-05 11:30:00,267.42,267.61,267.27,267.53,20331.0,240.0581,240.2287,239.9235,240.1569,20331.0
2018-09-05 11:35:00,267.57,267.6,267.25,267.34,25551.0,240.1928,240.2197,239.9055,239.9863,25551.0
2018-09-05 11:40:00,267.29,267.45,267.21,267.22,35863.0,239.9414,240.085,239.8696,239.8786,35863.0
2018-09-05 11:45:00,267.28,267.39,267.24,267.25,7638.0,239.9324,240.0312,239.8965,239.9055,7638.0
2018-09-05 11:50:00,267.36,267.54,267.35,267.52,7306.0,240.0042,240.1658,239.9953,240.1479,7306.0
2018-09-05 11:55:00,267.46,267.65,267.46,267.6,13713.0,240.094,240.2646,240.094,240.2197,13713.0
2018-09-05 12:00:00,267.59,267.88,267.55,267.7,7449.0,240.2107,240.471,240.1748,240.3095,7449.0
2018-09-05 12:05:00,267.67,267.67,267.46,267.46,13655.0,240.2825,240.2825,240.094,240.094,13655.0
2018-09-05 12:10:00,267.48,267.5,267.35,267.43,8680.0,240.112,240.1299,239.9953,240.0671,8680.0
2018-09-05 12:15:00,267.4,267.59,267.4,267.4,7156.0,240.0402,240.2107,240.0402,240.0402,7156.0
2018-09-05 12:20:00,267.43,267.53,267.34,267.35,5548.0,240.0671,240.1569,239.9863,239.9953,5548.0
2018-09-05 12:25:00,267.33,267.36,267.18,267.18,6787.0,239.9773,240.0042,239.8427,239.8427,6787.0
2018-09-05 12:30:00,267.2,267.5,267.17,267.42,18826.0,239.8606,240.1299,239.8337,240.0581,18826.0
2018-09-05 12:35:00,267.42,267.61,267.36,267.56,6166.0,240.0581,240.2287,240.0042,240.1838,6166.0
2018-09-05 12:40:00,267.56,267.56,267.37,267.38,4722.0,240.1838,240.1838,240.0132,240.0222,4722.0
2018-09-05 12:45:00,267.33,267.36,267.27,267.35,4248.0,239.9773,240.0042,239.9235,239.9953,4248.0
2018-09-05 12:50:00,267.35,267.46,267.29,267.43,3565.0,239.9953,240.094,239.9414,240.0671,3565.0
2018-09-05 12:55:00,267.38,267.43,267.21,267.21,7757.0,240.0222,240.0671,239.8696,239.8696,7757.0
2018-09-05 13:00:00,267.18,267.37,267.18,267.21,7361.0,239.8427,240.0132,239.8427,239.8696,7361.0
2018-09-05 13:05:00,267.19,267.21,267.11,267.11,6899.0,239.8516,239.8696,239.7798,239.7798,6899.0
2018-09-05 13:10:00,267.16,267.24,267.08,267.15,6252.0,239.8247,239.8965,239.7529,239.8157,6252.0
2018-09-05 13:15:00,267.13,267.26,267.13,267.23,15748.0,239.7978,239.9145,239.7978,239.8875,15748.0
2018-09-05 13:20:00,267.2,267.38,267.18,267.33,13900.0,239.8606,240.0222,239.8427,239.9773,13900.0
2018-09-05 13:25:00,267.31,267.34,267.19,267.3,7711.0,239.9594,239.9863,239.8516,239.9504,7711.0
2018-09-05 13:30:00,267.28,267.56,267.26,267.53,6186.0,239.9324,240.1838,239.9145,240.1569,6186.0
2018-09-05 13:35:00,267.52,267.62,267.45,267.47,8075.0,240.1479,240.2376,240.085,240.103,8075.0
2018-09-05 13:40:00,267.44,267.44,267.22,267.23,6665.0,240.0761,240.0761,239.8786,239.8875,6665.0
2018-09-05 13:45:00,267.23,267.24,267.08,267.11,6083.0,239.8875,239.8965,239.7529,239.7798,6083.0
2018-09-05 13:50:00,267.08,267.15,266.99,267.11,13105.0,239.7529,239.8157,239.6721,239.7798,13105.0
2018-09-05 13:55:00,267.11,267.12,267.05,267.09,6559.0,239.7798,239.7888,239.726,239.7619,6559.0
2018-09-05 14:00:00,267.1,267.14,267.0,267.0,6628.0,239.7709,239.8068,239.6811,239.6811,6628.0
2018-09-05 14:05:00,267.03,267.07,266.93,267.0,8987.0,239.708,239.7439,239.6182,239.6811,8987.0
2018-09-05 14:10:00,267.05,267.52,266.95,267.42,15889.0,239.726,240.1479,239.6362,240.0581,15889.0
2018-09-05 14:15:00,267.39,267.67,267.35,267.61,13702.0,240.0312,240.2825,239.9953,240.2287,13702.0
2018-09-05 14:20:00,267.49,267.74,267.45,267.63,7808.0,240.1209,240.3454,240.085,240.2466,7808.0
2018-09-05 14:25:00,267.59,267.65,267.44,267.53,9238.0,240.2107,240.2646,240.0761,240.1569,9238.0
2018-09-05 14:30:00,267.59,267.77,267.53,267.72,11693.0,240.2107,240.3723,240.1569,240.3274,11693.0
2018-09-05 14:35:00,267.73,267.89,267.69,267.78,11313.0,240.3364,240.48,240.3005,240.3813,11313.0
2018-09-05 14:40:00,267.79,267.81,267.67,267.72,14860.0,240.3903,240.4082,240.2825,240.3274,14860.0
2018-09-05 14:45:00,267.74,267.76,267.63,267.64,7675.0,240.3454,240.3633,240.2466,240.2556,7675.0
2018-09-05 14:50:00,267.6,267.63,267.41,267.48,11720.0,240.2197,240.2466,240.0491,240.112,11720.0
2018-09-05 14:55:00,267.49,267.61,267.45,267.48,16417.0,240.1209,240.2287,240.085,240.112,16417.0
2018-09-05 15:00:00,267.48,267.59,267.47,267.57,10678.0,240.112,240.2107,240.103,240.1928,10678.0
2018-09-05 15:05:00,267.55,267.57,267.4,267.51,24896.0,240.1748,240.1928,240.0402,240.1389,24896.0
2018-09-05 15:10:00,267.47,267.59,267.44,267.56,9379.0,240.103,240.2107,240.0761,240.1838,9379.0
2018-09-05 15:15:00,267.58,267.71,267.42,267.59,33082.0,240.2017,240.3184,240.0581,240.2107,33082.0
2018-09-05 15:20:00,267.58,267.65,267.54,267.6,9356.0,240.2017,240.2646,240.1658,240.2197,9356.0
2018-09-05 15:25:00,267.56,267.64,267.46,267.53,24092.0,240.1838,240.2556,240.094,240.1569,24092.0
2018-09-05 15:30:00,267.53,267.53,267.35,267.43,46263.0,240.1569,240.1569,239.9953,240.0671,46263.0
2018-09-05 15:35:00,267.44,267.62,267.43,267.6,15273.0,240.0761,240.2376,240.0671,240.2197,15273.0
2018-09-05 15:40:00,267.59,267.66,267.44,267.45,22498.0,240.2107,240.2736,240.0761,240.085,22498.0
2018-09-05 15:45:00,267.43,267.51,267.27,267.45,41123.0,240.0671,240.1389,239.9235,240.085,41123.0
2018-09-05 15:50:00,267.45,267.6,267.39,267.48,43084.0,240.085,240.2197,240.0312,240.112,43084.0
2018-09-05 15:55:00,267.47,267.89,267.47,267.65,110845.0,240.103,240.48,240.103,240.2646,110845.0
2018-09-06 09:30:00,267.6,268.36,267.2,268.0,37804.0,241.0215,241.706,240.6612,241.3817,37804.0
2018-09-06 09:35:00,267.91,268.03,267.3,267.71,17945.0,241.3007,241.4088,240.7513,241.1205,17945.0
2018-09-06 09:40:00,267.59,268.14,267.59,267.88,12336.0,241.0125,241.5078,241.0125,241.2737,12336.0
2018-09-06 09:45:00,267.96,268.17,267.81,267.81,15232.0,241.3457,241.5348,241.2106,241.2106,15232.0
2018-09-06 09:50:00,267.81,268.25,267.8,268.17,13213.0,241.2106,241.6069,241.2016,241.5348,13213.0
2018-09-06 09:55:00,268.1,268.7,268.09,268.5,14323.0,241.4718,242.0122,241.4628,241.8321,14323.0
2018-09-06 10:00:00,268.5,268.51,268.08,268.17,11772.0,241.8321,241.8411,241.4538,241.5348,11772.0
2018-09-06 10:05:00,268.15,268.22,267.97,267.97,10260.0,241.5168,241.5799,241.3547,241.3547,10260.0
2018-09-06 10:10:00,267.96,267.96,267.6,267.64,15975.0,241.3457,241.3457,241.0215,241.0575,15975.0
2018-09-06 10:15:00,267.67,268.25,267.59,268.19,22639.0,241.0845,241.6069,241.0125,241.5529,22639.0
2018-09-06 10:20:00,268.22,268.4,267.97,268.34,11220.0,241.5799,241.742,241.3547,241.688,11220.0
2018-09-06 10:25:00,268.38,268.53,268.35,268.52,25976.0,241.724,241.8591,241.697,241.8501,25976.0
2018-09-06 10:30:00,268.54,268.73,268.41,268.48,17429.0,241.8681,242.0392,241.751,241.8141,17429.0
2018-09-06 10:35:00,268.43,268.61,268.29,268.43,18013.0,241.769,241.9311,241.6429,241.769,18013.0
2018-09-06 10:40:00,268.46,268.63,267.95,268.15,34675.0,241.796,241.9492,241.3367,241.5168,34675.0
2018-09-06 10:45:00,268.12,268.25,267.76,267.79,22715.0,241.4898,241.6069,241.1656,241.1926,22715.0
2018-09-06 10:50:00,267.8,267.87,267.45,267.52,13713.0,241.2016,241.2646,240.8864,240.9494,13713.0
2018-09-06 10:55:00,267.51,267.63,267.36,267.45,19836.0,240.9404,241.0485,240.8053,240.8864,19836.0
2018-09-06 11:00:00,267.53,267.61,267.16,267.18,9765.0,240.9584,241.0305,240.6252,240.6432,9765.0
2018-09-06 11:05:00,267.14,267.43,267.06,267.37,12726.0,240.6072,240.8683,240.5351,240.8143,12726.0
2018-09-06 11:10:00,267.36,267.44,267.17,267.26,13647.0,240.8053,240.8774,240.6342,240.7152,13647.0
2018-09-06 11:15:00,267.25,267.33,267.16,267.24,8106.0,240.7062,240.7783,240.6252,240.6972,8106.0
2018-09-06 11:20:00,267.25,267.59,267.19,267.59,7845.0,240.7062,241.0125,240.6522,241.0125,7845.0
2018-09-06 11:25:00,267.55,267.57,267.2,267.23,16097.0,240.9764,240.9944,240.6612,240.6882,16097.0
2018-09-06 11:30:00,267.18,267.38,267.11,267.29,21340.0,240.6432,240.8233,240.5801,240.7423,21340.0
2018-09-06 11:35:00,267.28,267.29,266.94,267.11,15056.0,240.7332,240.7423,240.427,240.5801,15056.0
2018-09-06 11:40:00,267.08,267.33,267.08,267.15,12035.0,240.5531,240.7783,240.5531,240.6162,12035.0
2018-09-06 11:45:00,267.16,267.47,267.15,267.42,15787.0,240.6252,240.9044,240.6162,240.8593,15787.0
2018-09-06 11:50:00,267.44,267.49,267.24,267.36,48036.0,240.8774,240.9224,240.6972,240.8053,48036.0
2018-09-06 11:55:00,267.36,267.36,267.13,267.23,25925.0,240.8053,240.8053,240.5981,240.6882,25925.0
2018-09-06 12:00:00,267.23,267.26,267.0,267.0,19859.0,240.6882,240.7152,240.4811,240.4811,19859.0
2018-09-06 12:05:00,266.99,267.38,266.95,267.33,23431.0,240.472,240.8233,240.436,240.7783,23431.0
2018-09-06 12:10:00,267.38,267.79,267.29,267.79,20873.0,240.8233,241.1926,240.7423,241.1926,20873.0
2018-09-06 12:15:00,267.83,268.01,267.81,268.01,13772.0,241.2286,241.3907,241.2106,241.3907,13772.0
2018-09-06 12:20:00,268.01,268.05,267.87,267.93,15300.0,241.3907,241.4268,241.2646,241.3187,15300.0
2018-09-06 12:25:00,267.94,268.03,267.76,267.79,18238.0,241.3277,241.4088,241.1656,241.1926,18238.0
2018-09-06 12:30:00,267.8,267.87,267.72,267.75,20825.0,241.2016,241.2646,241.1295,241.1566,20825.0
2018-09-06 12:35:00,267.77,267.94,267.74,267.9,9744.0,241.1746,241.3277,241.1476,241.2917,9744.0
2018-09-06 12:40:00,267.93,268.03,267.92,268.0,11284.0,241.3187,241.4088,241.3097,241.3817,11284.0
2018-09-06 12:45:00,268.01,268.21,268.0,268.1,43065.0,241.3907,241.5709,241.3817,241.4718,43065.0
2018-09-06 12:50:00,268.09,268.12,268.05,268.11,7136.0,241.4628,241.4898,241.4268,241.4808,7136.0
2018-09-06 12:55:00,268.12,268.15,267.93,267.95,9799.0,241.4898,241.5168,241.3187,241.3367,9799.0
2018-09-06 13:00:00,267.94,267.95,267.72,267.74,9314.0,241.3277,241.3367,241.1295,241.1476,9314.0
2018-09-06 13:05:00,267.76,267.91,267.69,267.9,10275.0,241.1656,241.3007,241.1025,241.2917,10275.0
2018-09-06 13:10:00,267.9,268.0,267.81,267.88,9510.0,241.2917,241.3817,241.2106,241.2737,9510.0
2018-09-06 13:15:00,267.88,268.04,267.86,268.02,24535.0,241.2737,241.4178,241.2556,241.3997,24535.0
2018-09-06 13:20:00,268.03,268.19,268.03,268.19,8206.0,241.4088,241.5529,241.4088,241.5529,8206.0
2018-09-06 13:25:00,268.22,268.27,268.1,268.26,13170.0,241.5799,241.6249,241.4718,241.6159,13170.0
2018-09-06 13:30:00,268.29,268.36,268.25,268.26,7194.0,241.6429,241.706,241.6069,241.6159,7194.0
2018-09-06 13:35:00,268.28,268.45,268.28,268.35,5769.0,241.6339,241.787,241.6339,241.697,5769.0
2018-09-06 13:40:00,268.34,268.53,268.31,268.43,6090.0,241.688,241.8591,241.6609,241.769,6090.0
2018-09-06 13:45:00,268.39,268.5,268.32,268.5,8624.0,241.733,241.8321,241.67,241.8321,8624.0
2018-09-06 13:50:00,268.47,268.55,268.39,268.54,4861.0,241.8051,241.8771,241.733,241.8681,4861.0
2018-09-06 13:55:00,268.54,268.6,268.48,268.59,4266.0,241.8681,241.9221,241.8141,241.9131,4266.0
2018-09-06 14:00:00,268.62,268.88,268.61,268.72,15994.0,241.9402,242.1743,241.9311,242.0302,15994.0
2018-09-06 14:05:00,268.74,268.83,268.65,268.8,18520.0,242.0482,242.1293,241.9672,242.1023,18520.0
2018-09-06 14:10:00,268.78,269.0,268.75,268.9,11588.0,242.0843,242.2824,242.0572,242.1923,11588.0
2018-09-06 14:15:00,268.92,269.0,268.89,269.0,13074.0,242.2104,242.2824,242.1833,242.2824,13074.0
2018-09-06 14:20:00,268.99,269.0,268.86,269.0,16204.0,242.2734,242.2824,242.1563,242.2824,16204.0
2018-09-06 14:25:00,268.96,269.02,268.88,268.92,10456.0,242.2464,242.3004,242.1743,242.2104,10456.0
2018-09-06 14:30:00,268.95,269.2,268.95,269.2,14653.0,242.2374,242.4625,242.2374,242.4625,14653.0
2018-09-06 14:35:00,269.21,269.4,269.2,269.38,9911.0,242.4716,242.6427,242.4625,242.6247,9911.0
2018-09-06 14:40:00,269.38,269.47,269.34,269.46,12399.0,242.6247,242.7057,242.5886,242.6967,12399.0
2018-09-06 14:45:00,269.5,269.51,269.39,269.39,20245.0,242.7328,242.7418,242.6337,242.6337,20245.0
2018-09-06 14:50:00,269.4,269.44,269.31,269.42,12210.0,242.6427,242.6787,242.5616,242.6607,12210.0
2018-09-06 14:55:00,269.43,269.5,269.36,269.44,19331.0,242.6697,242.7328,242.6067,242.6787,19331.0
2018-09-06 15:00:00,269.43,269.73,269.41,269.69,26479.0,242.6697,242.9399,242.6517,242.9039,26479.0
2018-09-06 15:05:00,269.72,269.94,269.65,269.93,14476.0,242.9309,243.1291,242.8679,243.12,14476.0
2018-09-06 15:10:00,269.93,270.01,269.86,269.97,22326.0,243.12,243.1921,243.057,243.1561,22326.0
2018-09-06 15:15:00,269.95,270.0,269.85,269.88,23260.0,243.1381,243.1831,243.048,243.075,23260.0
2018-09-06 15:20:00,269.92,269.99,269.87,269.93,22922.0,243.111,243.1741,243.066,243.12,22922.0
2018-09-06 15:25:00,269.92,270.02,269.9,270.0,34494.0,243.111,243.2011,243.093,243.1831,34494.0
2018-09-06 15:30:00,270.0,270.0,269.76,269.81,35502.0,243.1831,243.1831,242.9669,243.012,35502.0
2018-09-06 15:35:00,269.81,269.84,269.68,269.72,21718.0,243.012,243.039,242.8949,242.9309,21718.0
2018-09-06 15:40:00,269.7,269.72,269.53,269.62,48193.0,242.9129,242.9309,242.7598,242.8408,48193.0
2018-09-06 15:45:00,269.62,269.81,269.59,269.76,59141.0,242.8408,243.012,242.8138,242.9669,59141.0
2018-09-06 15:50:00,269.73,269.81,269.62,269.64,66739.0,242.9399,243.012,242.8408,242.8588,66739.0
2018-09-06 15:55:00,269.6,269.78,269.57,269.69,125256.0,242.8228,242.9849,242.7958,242.9039,125256.0
2018-09-07 09:30:00,269.64,270.0,269.0,270.0,100126.0,242.8588,243.1831,242.2824,243.1831,100126.0
2018-09-07 09:35:00,269.97,270.81,269.92,270.76,118655.0,243.1561,243.9126,243.111,243.8676,118655.0
2018-09-07 09:40:00,270.74,271.16,270.73,270.88,32746.0,243.8496,244.2279,243.8406,243.9757,32746.0
2018-09-07 09:45:00,270.81,270.93,270.24,270.51,39835.0,243.9126,244.0207,243.3993,243.6424,39835.0
2018-09-07 09:50:00,270.55,270.71,270.26,270.28,22089.0,243.6785,243.8226,243.4173,243.4353,22089.0
2018-09-07 09:55:00,270.27,270.3,269.93,269.93,14489.0,243.4263,243.4533,243.12,243.12,14489.0
2018-09-07 10:00:00,269.99,270.04,269.72,269.85,39045.0,243.1741,243.2191,242.9309,243.048,39045.0
2018-09-07 10:05:00,269.83,269.93,269.71,269.86,31709.0,243.03,243.12,242.9219,243.057,31709.0
2018-09-07 10:10:00,269.85,269.94,269.71,269.89,57387.0,243.048,243.1291,242.9219,243.084,57387.0
2018-09-07 10:15:00,269.91,269.91,269.73,269.76,29317.0,243.102,243.102,242.9399,242.9669,29317.0
2018-09-07 10:20:00,269.78,269.96,269.73,269.87,68612.0,242.9849,243.1471,242.9399,243.066,68612.0
2018-09-07 10:25:00,269.86,269.89,269.68,269.78,20093.0,243.057,243.084,242.8949,242.9849,20093.0
2018-09-07 10:30:00,269.8,269.93,269.76,269.84,38356.0,243.003,243.12,242.9669,243.039,38356.0
2018-09-07 10:35:00,269.84,269.85,269.58,269.69,25523.0,243.039,243.048,242.8048,242.9039,25523.0
2018-09-07 10:40:00,269.71,269.72,269.33,269.49,28284.0,242.9219,242.9309,242.5796,242.7237,28284.0
2018-09-07 10:45:00,269.48,269.73,269.45,269.59,39543.0,242.7147,242.9399,242.6877,242.8138,39543.0
2018-09-07 10:50:00,269.6,269.76,269.51,269.59,30782.0,242.8228,242.9669,242.7418,242.8138,30782.0
2018-09-07 10:55:00,269.58,269.7,269.56,269.66,19079.0,242.8048,242.9129,242.7868,242.8769,19079.0
2018-09-07 11:00:00,269.67,269.68,269.51,269.61,11898.0,242.8859,242.8949,242.7418,242.8318,11898.0
2018-09-07 11:05:00,269.62,269.68,269.52,269.61,21181.0,242.8408,242.8949,242.7508,242.8318,21181.0
2018-09-07 11:10:00,269.64,269.65,269.24,269.28,8326.0,242.8588,242.8679,242.4986,242.5346,8326.0
2018-09-07 11:15:00,269.24,269.6,269.21,269.47,19690.0,242.4986,242.8228,242.4716,242.7057,19690.0
2018-09-07 11:20:00,269.48,269.51,269.3,269.38,33932.0,242.7147,242.7418,242.5526,242.6247,33932.0
2018-09-07 11:25:00,269.34,269.41,269.15,269.25,23923.0,242.5886,242.6517,242.4175,242.5076,23923.0
2018-09-07 11:30:00,269.26,269.28,269.11,269.23,24176.0,242.5166,242.5346,242.3815,242.4896,24176.0
2018-09-07 11:35:00,269.21,269.38,269.15,269.27,69875.0,242.4716,242.6247,242.4175,242.5256,69875.0
2018-09-07 11:40:00,269.26,269.28,269.03,269.1,47431.0,242.5166,242.5346,242.3094,242.3725,47431.0
2018-09-07 11:45:00,269.13,269.14,268.94,268.96,26209.0,242.3995,242.4085,242.2284,242.2464,26209.0
2018-09-07 11:50:00,268.96,269.07,268.84,269.05,40100.0,242.2464,242.3455,242.1383,242.3274,40100.0
2018-09-07 11:55:00,269.03,269.04,268.87,268.91,17294.0,242.3094,242.3184,242.1653,242.2014,17294.0
2018-09-07 12:00:00,268.94,268.95,268.73,268.8,16193.0,242.2284,242.2374,242.0392,242.1023,16193.0
2018-09-07 12:05:00,268.77,268.8,267.59,267.79,29747.0,242.0753,242.1023,241.0125,241.1926,29747.0
2018-09-07 12:10:00,267.81,268.26,267.8,268.21,13383.0,241.2106,241.6159,241.2016,241.5709,13383.0
2018-09-07 12:15:00,268.21,268.21,267.92,268.11,17163.0,241.5709,241.5709,241.3097,241.4808,17163.0
2018-09-07 12:20:00,268.05,268.23,267.93,267.94,15026.0,241.4268,241.5889,241.3187,241.3277,15026.0
2018-09-07 12:25:00,267.88,268.1,267.82,268.1,9026.0,241.2737,241.4718,241.2196,241.4718,9026.0
2018-09-07 12:30:00,268.11,268.4,268.09,268.35,15725.0,241.4808,241.742,241.4628,241.697,15725.0
2018-09-07 12:35:00,268.31,268.32,268.06,268.2,11696.0,241.6609,241.67,241.4358,241.5619,11696.0
2018-09-07 12:40:00,268.19,268.31,268.0,268.06,12182.0,241.5529,241.6609,241.3817,241.4358,12182.0
2018-09-07 12:45:00,268.06,268.42,268.02,268.31,10437.0,241.4358,241.76,241.3997,241.6609,10437.0
2018-09-07 12:50:00,268.36,268.59,268.3,268.59,6499.0,241.706,241.9131,241.6519,241.9131,6499.0
2018-09-07 12:55:00,268.57,268.61,268.34,268.38,8227.0,241.8951,241.9311,241.688,241.724,8227.0
2018-09-07 13:00:00,268.39,268.45,268.32,268.35,6700.0,241.733,241.787,241.67,241.697,6700.0
2018-09-07 13:05:00,268.34,268.44,268.26,268.29,6429.0,241.688,241.778,241.6159,241.6429,6429.0
2018-09-07 13:10:00,268.34,268.37,268.24,268.24,6301.0,241.688,241.715,241.5979,241.5979,6301.0
2018-09-07 13:15:00,268.28,268.34,268.16,268.16,5922.0,241.6339,241.688,241.5258,241.5258,5922.0
2018-09-07 13:20:00,268.15,268.21,268.06,268.06,9155.0,241.5168,241.5709,241.4358,241.4358,9155.0
2018-09-07 13:25:00,268.05,268.2,268.02,268.12,9005.0,241.4268,241.5619,241.3997,241.4898,9005.0
2018-09-07 13:30:00,268.12,268.3,268.11,268.28,7947.0,241.4898,241.6519,241.4808,241.6339,7947.0
2018-09-07 13:35:00,268.28,268.29,268.03,268.05,10918.0,241.6339,241.6429,241.4088,241.4268,10918.0
2018-09-07 13:40:00,268.05,268.05,267.83,267.84,8941.0,241.4268,241.4268,241.2286,241.2376,8941.0
2018-09-07 13:45:00,267.84,267.92,267.72,267.72,9329.0,241.2376,241.3097,241.1295,241.1295,9329.0
2018-09-07 13:50:00,267.72,267.84,267.7,267.75,7310.0,241.1295,241.2376,241.1115,241.1566,7310.0
2018-09-07 13:55:00,267.72,267.72,267.62,267.67,4777.0,241.1295,241.1295,241.0395,241.0845,4777.0
2018-09-07 14:00:00,267.67,267.9,267.67,267.78,8421.0,241.0845,241.2917,241.0845,241.1836,8421.0
2018-09-07 14:05:00,267.79,267.91,267.79,267.91,6865.0,241.1926,241.3007,241.1926,241.3007,6865.0
2018-09-07 14:10:00,267.92,268.49,267.92,268.48,16304.0,241.3097,241.8231,241.3097,241.8141,16304.0
2018-09-07 14:15:00,268.48,268.56,268.26,268.28,12383.0,241.8141,241.8861,241.6159,241.6339,12383.0
2018-09-07 14:20:00,268.28,268.3,268.01,268.03,11171.0,241.6339,241.6519,241.3907,241.4088,11171.0
2018-09-07 14:25:00,268.06,268.58,268.06,268.55,15464.0,241.4358,241.9041,241.4358,241.8771,15464.0
2018-09-07 14:30:00,268.51,268.57,268.32,268.53,19644.0,241.8411,241.8951,241.67,241.8591,19644.0
2018-09-07 14:35:00,268.52,268.54,268.23,268.28,18429.0,241.8501,241.8681,241.5889,241.6339,18429.0
2018-09-07 14:40:00,268.35,268.57,268.28,268.49,16520.0,241.697,241.8951,241.6339,241.8231,16520.0
2018-09-07 14:45:00,268.49,268.52,268.07,268.13,12071.0,241.8231,241.8501,241.4448,241.4988,12071.0
2018-09-07 14:50:00,268.09,268.22,267.95,268.14,12801.0,241.4628,241.5799,241.3367,241.5078,12801.0
2018-09-07 14:55:00,268.16,268.31,268.05,268.29,13392.0,241.5258,241.6609,241.4268,241.6429,13392.0
2018-09-07 15:00:00,268.25,268.25,267.97,268.04,12495.0,241.6069,241.6069,241.3547,241.4178,12495.0
2018-09-07 15:05:00,268.04,268.1,267.85,267.85,15520.0,241.4178,241.4718,241.2466,241.2466,15520.0
2018-09-07 15:10:00,267.9,267.98,267.82,267.84,17927.0,241.2917,241.3637,241.2196,241.2376,17927.0
2018-09-07 15:15:00,267.82,267.86,267.7,267.74,16687.0,241.2196,241.2556,241.1115,241.1476,16687.0
2018-09-07 15:20:00,267.71,267.82,267.51,267.52,27700.0,241.1205,241.2196,240.9404,240.9494,27700.0
2018-09-07 15:25:00,267.56,267.92,267.55,267.92,35372.0,240.9854,241.3097,240.9764,241.3097,35372.0
2018-09-07 15:30:00,267.96,268.18,267.91,268.02,25476.0,241.3457,241.5439,241.3007,241.3997,25476.0
2018-09-07 15:35:00,268.03,268.13,267.87,267.94,25675.0,241.4088,241.4988,241.2646,241.3277,25675.0
2018-09-07 15:40:00,267.9,267.97,267.66,267.7,19219.0,241.2917,241.3547,241.0755,241.1115,19219.0
2018-09-07 15:45:00,267.67,267.96,267.64,267.96,33801.0,241.0845,241.3457,241.0575,241.3457,33801.0
2018-09-07 15:50:00,267.91,268.17,267.82,268.17,49992.0,241.3007,241.5348,241.2196,241.5348,49992.0
2018-09-07 15:55:00,268.15,268.54,268.04,268.26,159609.0,241.5168,241.8681,241.4178,241.6159,159609.0
2018-09-10 09:30:00,266.78,266.8,265.11,265.43,90798.0,240.2829,240.3009,238.7788,239.067,90798.0
2018-09-10 09:35:00,265.33,265.62,264.7,264.88,29012.0,238.9769,239.2381,238.4095,238.5716,29012.0
2018-09-10 09:40:00,264.92,264.92,264.11,264.17,29796.0,238.6076,238.6076,237.8781,237.9321,29796.0
2018-09-10 09:45:00,264.15,264.24,263.77,264.24,40813.0,237.9141,237.9952,237.5719,237.9952,40813.0
2018-09-10 09:50:00,264.3,264.84,263.6,263.76,33011.0,238.0492,238.5356,237.4188,237.5629,33011.0
2018-09-10 09:55:00,263.72,264.06,263.67,263.86,26916.0,237.5268,237.8331,237.4818,237.6529,26916.0
2018-09-10 10:00:00,263.89,263.93,263.2,263.72,39190.0,237.6799,237.716,237.0585,237.5268,39190.0
2018-09-10 10:05:00,263.65,263.76,263.44,263.59,13283.0,237.4638,237.5629,237.2746,237.4097,13283.0
2018-09-10 10:10:00,263.51,263.62,262.85,263.1,32207.0,237.3377,237.4368,236.7432,236.9684,32207.0
2018-09-10 10:15:00,263.07,263.12,262.61,262.84,29982.0,236.9414,236.9864,236.5271,236.7342,29982.0
2018-09-10 10:20:00,262.84,262.97,262.75,262.91,22215.0,236.7342,236.8513,236.6532,236.7973,22215.0
2018-09-10 10:25:00,262.98,263.5,262.96,263.43,20190.0,236.8603,237.3287,236.8423,237.2656,20190.0
2018-09-10 10:30:00,263.44,263.47,263.07,263.13,32303.0,237.2746,237.3017,236.9414,236.9954,32303.0
2018-09-10 10:35:00,263.11,263.14,262.87,262.88,30656.0,236.9774,237.0044,236.7613,236.7703,30656.0
2018-09-10 10:40:00,262.88,263.07,262.66,263.07,51302.0,236.7703,236.9414,236.5721,236.9414,51302.0
2018-09-10 10:45:00,263.05,263.1,262.5,262.52,78791.0,236.9234,236.9684,236.428,236.446,78791.0
2018-09-10 10:50:00,262.53,262.79,261.93,262.07,66761.0,236.455,236.6892,235.9146,236.0407,66761.0
2018-09-10 10:55:00,262.13,262.35,261.96,262.07,57456.0,236.0948,236.2929,235.9416,236.0407,57456.0
2018-09-10 11:00:00,262.04,262.11,261.77,261.92,21279.0,236.0137,236.0767,235.7705,235.9056,21279.0
2018-09-10 11:05:00,261.88,262.02,261.61,261.91,61221.0,235.8696,235.9957,235.6264,235.8966,61221.0
2018-09-10 11:10:00,261.95,262.28,261.64,261.64,72041.0,235.9326,236.2299,235.6534,235.6534,72041.0
2018-09-10 11:15:00,261.64,262.07,261.54,262.01,31749.0,235.6534,236.0407,235.5634,235.9867,31749.0
2018-09-10 11:20:00,261.98,262.22,261.79,262.12,47170.0,235.9597,236.1758,235.7885,236.0857,47170.0
2018-09-10 11:25:00,262.11,262.13,261.92,262.09,81994.0,236.0767,236.0948,235.9056,236.0587,81994.0
2018-09-10 11:30:00,262.07,262.15,261.77,261.87,39395.0,236.0407,236.1128,235.7705,235.8606,39395.0
2018-09-10 11:35:00,261.88,261.89,261.61,261.7,21158.0,235.8696,235.8786,235.6264,235.7075,21158.0
2018-09-10 11:40:00,261.74,261.85,261.33,261.37,35752.0,235.7435,235.8426,235.3742,235.4102,35752.0
2018-09-10 11:45:00,261.37,261.42,261.05,261.21,27921.0,235.4102,235.4553,235.122,235.2661,27921.0
2018-09-10 11:50:00,261.22,261.5,261.21,261.49,26334.0,235.2751,235.5273,235.2661,235.5183,26334.0
2018-09-10 11:55:00,261.51,261.63,261.33,261.4,26267.0,235.5363,235.6444,235.3742,235.4373,26267.0
2018-09-10 12:00:00,261.38,261.48,261.26,261.32,25435.0,235.4192,235.5093,235.3112,235.3652,25435.0
2018-09-10 12:05:00,261.33,261.68,261.24,261.62,26537.0,235.3742,235.6894,235.2932,235.6354,26537.0
2018-09-10 12:10:00,261.6,261.8,261.38,261.78,29063.0,235.6174,235.7975,235.4192,235.7795,29063.0
2018-09-10 12:15:00,261.76,261.76,261.56,261.57,23754.0,235.7615,235.7615,235.5814,235.5904,23754.0
2018-09-10 12:20:00,261.61,261.7,261.52,261.62,15669.0,235.6264,235.7075,235.5453,235.6354,15669.0
2018-09-10 12:25:00,261.62,261.64,261.41,261.44,18799.0,235.6354,235.6534,235.4463,235.4733,18799.0
2018-09-10 12:30:00,261.41,261.47,261.27,261.34,19831.0,235.4463,235.5003,235.3202,235.3832,19831.0
2018-09-10 12:35:00,261.34,261.41,261.07,261.09,20706.0,235.3832,235.4463,235.14,235.158,20706.0
2018-09-10 12:40:00,261.08,261.18,260.96,261.05,21453.0,235.149,235.2391,235.041,235.122,21453.0
2018-09-10 12:45:00,261.04,261.08,260.71,260.73,19328.0,235.113,235.149,234.8158,234.8338,19328.0
2018-09-10 12:50:00,260.72,260.85,260.66,260.79,22792.0,234.8248,234.9419,234.7708,234.8878,22792.0
2018-09-10 12:55:00,260.73,260.79,260.46,260.55,17646.0,234.8338,234.8878,234.5906,234.6717,17646.0
2018-09-10 13:00:00,260.56,260.63,260.33,260.6,27702.0,234.6807,234.7437,234.4735,234.7167,27702.0
2018-09-10 13:05:00,260.58,260.74,260.51,260.58,28233.0,234.6987,234.8428,234.6357,234.6987,28233.0
2018-09-10 13:10:00,260.56,260.57,260.42,260.43,22033.0,234.6807,234.6897,234.5546,234.5636,22033.0
2018-09-10 13:15:00,260.45,260.48,260.28,260.35,19675.0,234.5816,234.6086,234.4285,234.4915,19675.0
2018-09-10 13:20:00,260.37,260.57,260.37,260.42,19389.0,234.5096,234.6897,234.5096,234.5546,19389.0
2018-09-10 13:25:00,260.43,260.45,260.33,260.39,24493.0,234.5636,234.5816,234.4735,234.5276,24493.0
2018-09-10 13:30:00,260.38,260.42,260.29,260.37,23012.0,234.5186,234.5546,234.4375,234.5096,23012.0
2018-09-10 13:35:00,260.32,260.34,260.12,260.24,24021.0,234.4645,234.4825,234.2844,234.3925,24021.0
2018-09-10 13:40:00,260.23,260.42,260.23,260.37,16198.0,234.3835,234.5546,234.3835,234.5096,16198.0
2018-09-10 13:45:00,260.39,260.39,260.01,260.18,28780.0,234.5276,234.5276,234.1853,234.3384,28780.0
2018-09-10 13:50:00,260.19,260.32,260.16,260.19,19281.0,234.3474,234.4645,234.3204,234.3474,19281.0
2018-09-10 13:55:00,260.18,260.46,260.15,260.39,58520.0,234.3384,234.5906,234.3114,234.5276,58520.0
2018-09-10 14:00:00,260.36,260.36,260.13,260.13,12100.0,234.5006,234.5006,234.2934,234.2934,12100.0
2018-09-10 14:05:00,260.14,260.14,259.26,259.36,40277.0,234.3024,234.3024,233.5098,233.5999,40277.0
2018-09-10 14:10:00,259.34,259.63,258.75,259.63,60263.0,233.5819,233.8431,233.0505,233.8431,60263.0
2018-09-10 14:15:00,259.65,259.87,259.3,259.56,21550.0,233.8611,234.0592,233.5458,233.78,21550.0
2018-09-10 14:20:00,259.56,259.57,259.17,259.5,27442.0,233.78,233.789,233.4287,233.726,27442.0
2018-09-10 14:25:00,259.53,259.74,259.38,259.61,31307.0,233.753,233.9421,233.6179,233.825,31307.0
2018-09-10 14:30:00,259.66,259.73,259.57,259.63,19732.0,233.8701,233.9331,233.789,233.8431,19732.0
2018-09-10 14:35:00,259.62,260.18,259.53,260.16,28350.0,233.8341,234.3384,233.753,234.3204,28350.0
2018-09-10 14:40:00,260.18,260.32,260.05,260.25,33175.0,234.3384,234.4645,234.2213,234.4015,33175.0
2018-09-10 14:45:00,260.26,260.26,259.9,259.93,40370.0,234.4105,234.4105,234.0862,234.1133,40370.0
2018-09-10 14:50:00,259.93,260.03,259.82,259.88,36409.0,234.1133,234.2033,234.0142,234.0682,36409.0
2018-09-10 14:55:00,259.88,259.97,259.76,259.92,27661.0,234.0682,234.1493,233.9601,234.1043,27661.0
2018-09-10 15:00:00,259.92,260.1,259.81,259.81,44839.0,234.1043,234.2664,234.0052,234.0052,44839.0
2018-09-10 15:05:00,259.82,259.83,259.65,259.79,46860.0,234.0142,234.0232,233.8611,233.9872,46860.0
2018-09-10 15:10:00,259.82,259.9,259.79,259.83,25266.0,234.0142,234.0862,233.9872,234.0232,25266.0
2018-09-10 15:15:00,259.82,259.84,259.49,259.64,39357.0,234.0142,234.0322,233.717,233.8521,39357.0
2018-09-10 15:20:00,259.63,259.84,259.61,259.84,21590.0,233.8431,234.0322,233.825,234.0322,21590.0
2018-09-10 15:25:00,259.83,259.87,259.75,259.84,32001.0,234.0232,234.0592,233.9511,234.0322,32001.0
2018-09-10 15:30:00,259.87,259.88,259.64,259.67,26838.0,234.0592,234.0682,233.8521,233.8791,26838.0
2018-09-10 15:35:00,259.68,259.85,259.64,259.68,46350.0,233.8881,234.0412,233.8521,233.8881,46350.0
2018-09-10 15:40:00,259.68,260.02,259.59,259.98,48895.0,233.8881,234.1943,233.807,234.1583,48895.0
2018-09-10 15:45:00,259.97,260.06,259.88,259.94,51256.0,234.1493,234.2304,234.0682,234.1223,51256.0
2018-09-10 15:50:00,259.91,259.94,259.66,259.67,64342.0,234.0952,234.1223,233.8701,233.8791,64342.0
2018-09-10 15:55:00,259.68,259.79,259.5,259.72,147500.0,233.8881,233.9872,233.726,233.9241,147500.0
2018-09-11 09:30:00,258.1,259.33,257.48,258.72,97962.0,232.465,233.5729,231.9066,233.0234,97962.0
2018-09-11 09:35:00,258.65,259.81,258.54,259.8,45804.0,232.9604,234.0052,232.8613,233.9962,45804.0
2018-09-11 09:40:00,259.74,260.14,259.67,259.9,15706.0,233.9421,234.3024,233.8791,234.0862,15706.0
2018-09-11 09:45:00,259.97,260.58,259.96,260.5,21543.0,234.1493,234.6987,234.1403,234.6266,21543.0
2018-09-11 09:50:00,260.47,261.42,260.44,261.25,27449.0,234.5996,235.4553,234.5726,235.3022,27449.0
2018-09-11 09:55:00,261.23,261.23,260.3,260.42,37987.0,235.2841,235.2841,234.4465,234.5546,37987.0
2018-09-11 10:00:00,260.22,260.84,260.22,260.55,28735.0,234.3745,234.9329,234.3745,234.6717,28735.0
2018-09-11 10:05:00,260.56,260.71,260.17,260.6,15123.0,234.6807,234.8158,234.3294,234.7167,15123.0
2018-09-11 10:10:00,260.72,260.72,260.09,260.13,19414.0,234.8248,234.8248,234.2574,234.2934,19414.0
2018-09-11 10:15:00,260.15,260.64,260.12,260.41,35078.0,234.3114,234.7527,234.2844,234.5456,35078.0
2018-09-11 10:20:00,260.41,260.53,260.28,260.5,14778.0,234.5456,234.6537,234.4285,234.6266,14778.0
2018-09-11 10:25:00,260.5,260.85,260.41,260.71,17816.0,234.6266,234.9419,234.5456,234.8158,17816.0
2018-09-11 10:30:00,260.6,260.94,260.59,260.88,19313.0,234.7167,235.0229,234.7077,234.9689,19313.0
2018-09-11 10:35:00,260.85,260.85,260.65,260.79,12966.0,234.9419,234.9419,234.7618,234.8878,12966.0
2018-09-11 10:40:00,260.78,260.81,260.56,260.64,11193.0,234.8788,234.9059,234.6807,234.7527,11193.0
2018-09-11 10:45:00,260.64,260.64,260.38,260.43,21837.0,234.7527,234.7527,234.5186,234.5636,21837.0
2018-09-11 10:50:00,260.4,260.43,260.12,260.18,15197.0,234.5366,234.5636,234.2844,234.3384,15197.0
2018-09-11 10:55:00,260.18,260.19,260.02,260.09,13198.0,234.3384,234.3474,234.1943,234.2574,13198.0
2018-09-11 11:00:00,260.11,260.78,260.07,260.78,17077.0,234.2754,234.8788,234.2394,234.8788,17077.0
2018-09-11 11:05:00,260.78,260.83,260.65,260.81,13956.0,234.8788,234.9239,234.7618,234.9059,13956.0
2018-09-11 11:10:00,260.79,261.02,260.68,260.76,13714.0,234.8878,235.095,234.7888,234.8608,13714.0
2018-09-11 11:15:00,260.74,260.96,260.7,260.85,22688.0,234.8428,235.041,234.8068,234.9419,22688.0
2018-09-11 11:20:00,260.88,260.89,260.37,260.44,10574.0,234.9689,234.9779,234.5096,234.5726,10574.0
2018-09-11 11:25:00,260.47,260.61,260.45,260.47,6965.0,234.5996,234.7257,234.5816,234.5996,6965.0
2018-09-11 11:30:00,260.53,260.69,260.53,260.63,5312.0,234.6537,234.7978,234.6537,234.7437,5312.0
2018-09-11 11:35:00,260.63,260.77,260.51,260.52,7562.0,234.7437,234.8698,234.6357,234.6447,7562.0
2018-09-11 11:40:00,260.52,260.71,260.44,260.69,14304.0,234.6447,234.8158,234.5726,234.7978,14304.0
2018-09-11 11:45:00,260.72,260.9,260.68,260.78,7843.0,234.8248,234.9869,234.7888,234.8788,7843.0
2018-09-11 11:50:00,260.8,261.16,260.8,261.16,11448.0,234.8969,235.2211,234.8969,235.2211,11448.0
2018-09-11 11:55:00,261.13,261.37,261.09,261.18,28580.0,235.1941,235.4102,235.158,235.2391,28580.0
2018-09-11 12:00:00,261.19,261.28,260.94,260.97,8900.0,235.2481,235.3292,235.0229,235.05,8900.0
2018-09-11 12:05:00,261.02,261.1,260.88,260.94,11227.0,235.095,235.1671,234.9689,235.0229,11227.0
2018-09-11 12:10:00,260.93,261.0,260.87,260.9,7015.0,235.0139,235.077,234.9599,234.9869,7015.0
2018-09-11 12:15:00,260.87,260.87,260.73,260.75,9841.0,234.9599,234.9599,234.8338,234.8518,9841.0
2018-09-11 12:20:00,260.76,260.85,260.73,260.77,7920.0,234.8608,234.9419,234.8338,234.8698,7920.0
2018-09-11 12:25:00,260.76,260.84,260.72,260.77,7356.0,234.8608,234.9329,234.8248,234.8698,7356.0
2018-09-11 12:30:00,260.79,260.8,260.69,260.69,6046.0,234.8878,234.8969,234.7978,234.7978,6046.0
2018-09-11 12:35:00,260.72,260.88,260.72,260.87,12506.0,234.8248,234.9689,234.8248,234.9599,12506.0
2018-09-11 12:40:00,260.86,260.94,260.85,260.93,11651.0,234.9509,235.0229,234.9419,235.0139,11651.0
2018-09-11 12:45:00,260.93,261.02,260.87,260.94,10747.0,235.0139,235.095,234.9599,235.0229,10747.0
2018-09-11 12:50:00,260.92,260.98,260.83,260.88,8715.0,235.0049,235.059,234.9239,234.9689,8715.0
2018-09-11 12:55:00,260.91,260.91,260.66,260.75,14548.0,234.9959,234.9959,234.7708,234.8518,14548.0
2018-09-11 13:00:00,260.74,260.76,260.63,260.63,6920.0,234.8428,234.8608,234.7437,234.7437,6920.0
2018-09-11 13:05:00,260.63,260.71,260.56,260.58,8063.0,234.7437,234.8158,234.6807,234.6987,8063.0
2018-09-11 13:10:00,260.57,260.69,260.48,260.48,12827.0,234.6897,234.7978,234.6086,234.6086,12827.0
2018-09-11 13:15:00,260.51,260.7,260.5,260.65,10917.0,234.6357,234.8068,234.6266,234.7618,10917.0
2018-09-11 13:20:00,260.63,260.68,260.5,260.63,21082.0,234.7437,234.7888,234.6266,234.7437,21082.0
2018-09-11 13:25:00,260.66,260.84,260.65,260.81,8982.0,234.7708,234.9329,234.7618,234.9059,8982.0
2018-09-11 13:30:00,260.78,260.86,260.67,260.74,11399.0,234.8788,234.9509,234.7798,234.8428,11399.0
2018-09-11 13:35:00,260.79,260.94,260.74,260.77,12358.0,234.8878,235.0229,234.8428,234.8698,12358.0
2018-09-11 13:40:00,260.77,260.77,260.45,260.48,9861.0,234.8698,234.8698,234.5816,234.6086,9861.0
2018-09-11 13:45:00,260.48,260.51,260.33,260.38,11959.0,234.6086,234.6357,234.4735,234.5186,11959.0
2018-09-11 13:50:00,260.41,260.42,260.28,260.31,12767.0,234.5456,234.5546,234.4285,234.4555,12767.0
2018-09-11 13:55:00,260.32,260.42,260.19,260.19,27681.0,234.4645,234.5546,234.3474,234.3474,27681.0
2018-09-11 14:00:00,260.18,260.2,260.04,260.14,19966.0,234.3384,234.3564,234.2123,234.3024,19966.0
2018-09-11 14:05:00,260.14,260.21,260.07,260.2,11317.0,234.3024,234.3655,234.2394,234.3564,11317.0
2018-09-11 14:10:00,260.21,260.33,260.17,260.29,11213.0,234.3655,234.4735,234.3294,234.4375,11213.0
2018-09-11 14:15:00,260.28,260.39,260.25,260.37,20088.0,234.4285,234.5276,234.4015,234.5096,20088.0
2018-09-11 14:20:00,260.39,260.53,260.39,260.45,14435.0,234.5276,234.6537,234.5276,234.5816,14435.0
2018-09-11 14:25:00,260.49,260.5,260.28,260.45,12427.0,234.6176,234.6266,234.4285,234.5816,12427.0
2018-09-11 14:30:00,260.45,260.56,260.43,260.56,20091.0,234.5816,234.6807,234.5636,234.6807,20091.0
2018-09-11 14:35:00,260.58,260.64,260.41,260.47,12150.0,234.6987,234.7527,234.5456,234.5996,12150.0
2018-09-11 14:40:00,260.47,260.5,260.42,260.47,9466.0,234.5996,234.6266,234.5546,234.5996,9466.0
2018-09-11 14:45:00,260.49,260.61,260.47,260.61,10535.0,234.6176,234.7257,234.5996,234.7257,10535.0
2018-09-11 14:50:00,260.6,260.62,260.49,260.6,11413.0,234.7167,234.7347,234.6176,234.7167,11413.0
2018-09-11 14:55:00,260.58,260.6,260.4,260.46,12928.0,234.6987,234.7167,234.5366,234.5906,12928.0
2018-09-11 15:00:00,260.49,260.59,260.48,260.55,16091.0,234.6176,234.7077,234.6086,234.6717,16091.0
2018-09-11 15:05:00,260.55,260.66,260.5,260.61,10813.0,234.6717,234.7708,234.6266,234.7257,10813.0
2018-09-11 15:10:00,260.63,260.73,260.63,260.63,12998.0,234.7437,234.8338,234.7437,234.7437,12998.0
2018-09-11 15:15:00,260.63,260.69,260.38,260.48,13049.0,234.7437,234.7978,234.5186,234.6086,13049.0
2018-09-11 15:20:00,260.46,260.66,260.46,260.66,12168.0,234.5906,234.7708,234.5906,234.7708,12168.0
2018-09-11 15:25:00,260.67,260.87,260.64,260.84,14392.0,234.7798,234.9599,234.7527,234.9329,14392.0
2018-09-11 15:30:00,260.85,260.85,260.7,260.78,14391.0,234.9419,234.9419,234.8068,234.8788,14391.0
2018-09-11 15:35:00,260.79,260.9,260.79,260.85,17102.0,234.8878,234.9869,234.8878,234.9419,17102.0
2018-09-11 15:40:00,260.84,261.06,260.84,260.9,26632.0,234.9329,235.131,234.9329,234.9869,26632.0
2018-09-11 15:45:00,260.89,260.96,260.74,260.79,25493.0,234.9779,235.041,234.8428,234.8878,25493.0
2018-09-11 15:50:00,260.79,260.84,260.7,260.77,44092.0,234.8878,234.9329,234.8068,234.8698,44092.0
2018-09-11 15:55:00,260.79,261.08,260.79,261.02,108380.0,234.8878,235.149,234.8878,235.095,108380.0
2018-09-12 09:30:00,261.12,261.92,260.85,261.26,47084.0,235.1851,235.9056,234.9419,235.3112,47084.0
2018-09-12 09:35:00,261.32,261.84,261.02,261.16,19987.0,235.3652,235.8336,235.095,235.2211,19987.0
2018-09-12 09:40:00,261.3,261.68,261.16,261.23,15129.0,235.3472,235.6894,235.2211,235.2841,15129.0
2018-09-12 09:45:00,261.26,261.91,261.26,261.84,14419.0,235.3112,235.8966,235.3112,235.8336,14419.0
2018-09-12 09:50:00,261.88,262.37,261.82,261.83,15751.0,235.8696,236.3109,235.8155,235.8246,15751.0
2018-09-12 09:55:00,261.86,262.02,261.73,261.94,15921.0,235.8516,235.9957,235.7345,235.9236,15921.0
2018-09-12 10:00:00,261.97,262.55,261.96,262.54,17665.0,235.9506,236.473,235.9416,236.464,17665.0
2018-09-12 10:05:00,262.62,262.77,262.6,262.61,17076.0,236.5361,236.6712,236.5181,236.5271,17076.0
2018-09-12 10:10:00,262.6,262.95,262.38,262.95,16016.0,236.5181,236.8333,236.3199,236.8333,16016.0
2018-09-12 10:15:00,262.9,262.93,262.49,262.56,17217.0,236.7883,236.8153,236.419,236.482,17217.0
2018-09-12 10:20:00,262.57,262.96,262.46,262.5,29994.0,236.4911,236.8423,236.392,236.428,29994.0
2018-09-12 10:25:00,262.52,263.0,262.45,262.97,17647.0,236.446,236.8783,236.383,236.8513,17647.0
2018-09-12 10:30:00,262.97,263.16,262.74,262.83,20620.0,236.8513,237.0225,236.6442,236.7252,20620.0
2018-09-12 10:35:00,262.8,263.09,262.71,263.06,16775.0,236.6982,236.9594,236.6171,236.9324,16775.0
2018-09-12 10:40:00,263.06,263.21,262.97,263.12,21293.0,236.9324,237.0675,236.8513,236.9864,21293.0
2018-09-12 10:45:00,263.18,263.21,262.89,262.93,15056.0,237.0405,237.0675,236.7793,236.8153,15056.0
2018-09-12 10:50:00,262.93,263.11,262.93,262.98,28629.0,236.8153,236.9774,236.8153,236.8603,28629.0
2018-09-12 10:55:00,263.02,263.52,263.02,263.47,21325.0,236.8964,237.3467,236.8964,237.3017,21325.0
2018-09-12 11:00:00,263.47,263.55,263.3,263.43,12824.0,237.3017,237.3737,237.1485,237.2656,12824.0
2018-09-12 11:05:00,263.4,263.62,263.4,263.55,11637.0,237.2386,237.4368,237.2386,237.3737,11637.0
2018-09-12 11:10:00,263.53,264.06,263.52,263.91,27946.0,237.3557,237.8331,237.3467,237.698,27946.0
2018-09-12 11:15:00,263.91,264.02,263.77,263.95,25650.0,237.698,237.797,237.5719,237.734,25650.0
2018-09-12 11:20:00,263.93,264.07,263.74,263.95,25255.0,237.716,237.8421,237.5448,237.734,25255.0
2018-09-12 11:25:00,263.95,264.18,263.91,264.18,24641.0,237.734,237.9411,237.698,237.9411,24641.0
2018-09-12 11:30:00,264.13,264.49,264.13,264.34,26425.0,237.8961,238.2204,237.8961,238.0853,26425.0
2018-09-12 11:35:00,264.3,264.4,264.22,264.28,12871.0,238.0492,238.1393,237.9772,238.0312,12871.0
2018-09-12 11:40:00,264.31,264.33,263.7,263.71,22176.0,238.0582,238.0762,237.5088,237.5178,22176.0
2018-09-12 11:45:00,263.72,263.74,263.35,263.45,13661.0,237.5268,237.5448,237.1936,237.2836,13661.0
2018-09-12 11:50:00,263.48,263.48,262.83,263.01,30577.0,237.3107,237.3107,236.7252,236.8874,30577.0
2018-09-12 11:55:00,262.99,263.0,262.55,262.57,12962.0,236.8693,236.8783,236.473,236.4911,12962.0
2018-09-12 12:00:00,262.5,262.73,262.34,262.45,26947.0,236.428,236.6352,236.2839,236.383,26947.0
2018-09-12 12:05:00,262.41,262.91,262.41,262.54,53853.0,236.3469,236.7973,236.3469,236.464,53853.0
2018-09-12 12:10:00,262.54,262.55,262.28,262.34,13646.0,236.464,236.473,236.2299,236.2839,13646.0
2018-09-12 12:15:00,262.35,262.44,262.11,262.15,12838.0,236.2929,236.374,236.0767,236.1128,12838.0
2018-09-12 12:20:00,262.19,262.26,262.06,262.1,8943.0,236.1488,236.2118,236.0317,236.0677,8943.0
2018-09-12 12:25:00,262.16,262.35,262.15,262.24,5472.0,236.1218,236.2929,236.1128,236.1938,5472.0
2018-09-12 12:30:00,262.21,262.34,262.17,262.32,6939.0,236.1668,236.2839,236.1308,236.2659,6939.0
2018-09-12 12:35:00,262.32,262.59,262.22,262.59,11917.0,236.2659,236.5091,236.1758,236.5091,11917.0
2018-09-12 12:40:00,262.6,262.84,262.59,262.77,9815.0,236.5181,236.7342,236.5091,236.6712,9815.0
2018-09-12 12:45:00,262.82,262.84,262.62,262.66,9144.0,236.7162,236.7342,236.5361,236.5721,9144.0
2018-09-12 12:50:00,262.69,262.79,262.69,262.69,6745.0,236.5991,236.6892,236.5991,236.5991,6745.0
2018-09-12 12:55:00,262.69,262.78,262.59,262.78,5722.0,236.5991,236.6802,236.5091,236.6802,5722.0
2018-09-12 13:00:00,262.79,262.83,262.62,262.62,8350.0,236.6892,236.7252,236.5361,236.5361,8350.0
2018-09-12 13:05:00,262.65,262.66,262.44,262.5,4257.0,236.5631,236.5721,236.374,236.428,4257.0
2018-09-12 13:10:00,262.52,262.54,262.36,262.39,11084.0,236.446,236.464,236.3019,236.3289,11084.0
2018-09-12 13:15:00,262.4,262.4,262.0,262.15,9303.0,236.3379,236.3379,235.9777,236.1128,9303.0
2018-09-12 13:20:00,262.12,262.26,262.03,262.18,8191.0,236.0857,236.2118,236.0047,236.1398,8191.0
2018-09-12 13:25:00,262.1,262.2,261.98,262.16,10577.0,236.0677,236.1578,235.9597,236.1218,10577.0
2018-09-12 13:30:00,262.22,262.32,262.1,262.12,6148.0,236.1758,236.2659,236.0677,236.0857,6148.0
2018-09-12 13:35:00,262.14,262.22,262.04,262.19,4225.0,236.1038,236.1758,236.0137,236.1488,4225.0
2018-09-12 13:40:00,262.19,262.25,262.12,262.12,4301.0,236.1488,236.2028,236.0857,236.0857,4301.0
2018-09-12 13:45:00,262.11,262.11,261.83,261.89,13527.0,236.0767,236.0767,235.8246,235.8786,13527.0
2018-09-12 13:50:00,261.89,261.89,261.6,261.65,13635.0,235.8786,235.8786,235.6174,235.6624,13635.0
2018-09-12 13:55:00,261.6,261.64,261.48,261.54,12692.0,235.6174,235.6534,235.5093,235.5634,12692.0
2018-09-12 14:00:00,261.52,261.63,261.44,261.48,10934.0,235.5453,235.6444,235.4733,235.5093,10934.0
2018-09-12 14:05:00,261.48,261.6,261.39,261.47,17169.0,235.5093,235.6174,235.4283,235.5003,17169.0
2018-09-12 14:10:00,261.51,261.69,261.35,261.4,12179.0,235.5363,235.6985,235.3922,235.4373,12179.0
2018-09-12 14:15:00,261.38,261.49,261.34,261.42,9389.0,235.4192,235.5183,235.3832,235.4553,9389.0
2018-09-12 14:20:00,261.46,261.53,261.4,261.45,13293.0,235.4913,235.5543,235.4373,235.4823,13293.0
2018-09-12 14:25:00,261.46,261.48,261.34,261.36,10335.0,235.4913,235.5093,235.3832,235.4012,10335.0
2018-09-12 14:30:00,261.38,261.45,261.26,261.27,12859.0,235.4192,235.4823,235.3112,235.3202,12859.0
2018-09-12 14:35:00,261.25,261.34,261.2,261.33,8379.0,235.3022,235.3832,235.2571,235.3742,8379.0
2018-09-12 14:40:00,261.3,261.36,261.12,261.25,10792.0,235.3472,235.4012,235.1851,235.3022,10792.0
2018-09-12 14:45:00,261.34,261.49,261.24,261.44,17265.0,235.3832,235.5183,235.2932,235.4733,17265.0
2018-09-12 14:50:00,261.45,261.45,261.29,261.36,12295.0,235.4823,235.4823,235.3382,235.4012,12295.0
2018-09-12 14:55:00,261.37,261.42,261.34,261.37,12000.0,235.4102,235.4553,235.3832,235.4102,12000.0
2018-09-12 15:00:00,261.38,261.53,261.35,261.53,12038.0,235.4192,235.5543,235.3922,235.5543,12038.0
2018-09-12 15:05:00,261.52,261.65,261.49,261.6,10055.0,235.5453,235.6624,235.5183,235.6174,10055.0
2018-09-12 15:10:00,261.6,261.92,261.6,261.87,11409.0,235.6174,235.9056,235.6174,235.8606,11409.0
2018-09-12 15:15:00,261.86,261.94,261.84,261.87,10700.0,235.8516,235.9236,235.8336,235.8606,10700.0
2018-09-12 15:20:00,261.88,262.12,261.88,262.08,21603.0,235.8696,236.0857,235.8696,236.0497,21603.0
2018-09-12 15:25:00,262.1,262.21,262.07,262.14,13162.0,236.0677,236.1668,236.0407,236.1038,13162.0
2018-09-12 15:30:00,262.13,262.52,262.12,262.36,37092.0,236.0948,236.446,236.0857,236.3019,37092.0
2018-09-12 15:35:00,262.37,262.44,262.37,262.43,20737.0,236.3109,236.374,236.3109,236.365,20737.0
2018-09-12 15:40:00,262.43,262.67,262.41,262.64,42153.0,236.365,236.5811,236.3469,236.5541,42153.0
2018-09-12 15:45:00,262.68,262.8,262.53,262.77,40032.0,236.5901,236.6982,236.455,236.6712,40032.0
2018-09-12 15:50:00,262.79,263.07,262.77,263.06,48080.0,236.6892,236.9414,236.6712,236.9324,48080.0
2018-09-12 15:55:00,263.05,263.06,262.64,262.67,86467.0,236.9234,236.9324,236.5541,236.5811,86467.0
2018-09-13 09:30:00,264.16,264.49,263.57,263.65,49309.0,237.9231,238.2204,237.3917,237.4638,49309.0
2018-09-13 09:35:00,263.56,263.99,263.42,263.99,27103.0,237.3827,237.77,237.2566,237.77,27103.0
2018-09-13 09:40:00,263.89,264.07,263.66,263.66,15810.0,237.6799,237.8421,237.4728,237.4728,15810.0
2018-09-13 09:45:00,263.77,264.55,263.77,264.54,19582.0,237.5719,238.2744,237.5719,238.2654,19582.0
2018-09-13 09:50:00,264.5,265.2,264.5,265.2,25841.0,238.2294,238.8598,238.2294,238.8598,25841.0
2018-09-13 09:55:00,265.2,265.53,265.0,265.35,32567.0,238.8598,239.1571,238.6797,238.9949,32567.0
2018-09-13 10:00:00,265.46,265.47,265.25,265.35,21925.0,239.094,239.103,238.9049,238.9949,21925.0
2018-09-13 10:05:00,265.35,265.52,265.29,265.5,22418.0,238.9949,239.1481,238.9409,239.13,22418.0
2018-09-13 10:10:00,265.52,265.66,265.45,265.54,16019.0,239.1481,239.2741,239.085,239.1661,16019.0
2018-09-13 10:15:00,265.54,265.69,265.0,265.45,31695.0,239.1661,239.3012,238.6797,239.085,31695.0
2018-09-13 10:20:00,265.35,265.39,264.69,264.7,39469.0,238.9949,239.031,238.4005,238.4095,39469.0
2018-09-13 10:25:00,264.78,264.9,264.32,264.45,32699.0,238.4816,238.5896,238.0672,238.1843,32699.0
2018-09-13 10:30:00,264.44,264.85,264.41,264.61,11258.0,238.1753,238.5446,238.1483,238.3284,11258.0
2018-09-13 10:35:00,264.63,264.69,264.35,264.44,8108.0,238.3464,238.4005,238.0943,238.1753,8108.0
2018-09-13 10:40:00,264.42,264.53,264.33,264.53,10315.0,238.1573,238.2564,238.0762,238.2564,10315.0
2018-09-13 10:45:00,264.53,264.53,264.24,264.31,9385.0,238.2564,238.2564,237.9952,238.0582,9385.0
2018-09-13 10:50:00,264.28,264.49,264.23,264.37,10331.0,238.0312,238.2204,237.9862,238.1123,10331.0
2018-09-13 10:55:00,264.39,264.41,264.21,264.39,9240.0,238.1303,238.1483,237.9682,238.1303,9240.0
2018-09-13 11:00:00,264.38,264.49,264.26,264.4,4986.0,238.1213,238.2204,238.0132,238.1393,4986.0
2018-09-13 11:05:00,264.47,264.76,264.46,264.73,5954.0,238.2023,238.4635,238.1933,238.4365,5954.0
2018-09-13 11:10:00,264.75,264.94,264.75,264.82,5437.0,238.4545,238.6257,238.4545,238.5176,5437.0
2018-09-13 11:15:00,264.82,264.82,264.64,264.65,7319.0,238.5176,238.5176,238.3555,238.3645,7319.0
2018-09-13 11:20:00,264.65,264.77,264.53,264.77,7483.0,238.3645,238.4725,238.2564,238.4725,7483.0
2018-09-13 11:25:00,264.75,264.89,264.63,264.63,6685.0,238.4545,238.5806,238.3464,238.3464,6685.0
2018-09-13 11:30:00,264.61,264.64,264.43,264.56,8183.0,238.3284,238.3555,238.1663,238.2834,8183.0
2018-09-13 11:35:00,264.55,264.71,264.49,264.68,4485.0,238.2744,238.4185,238.2204,238.3915,4485.0
2018-09-13 11:40:00,264.69,264.84,264.65,264.72,7237.0,238.4005,238.5356,238.3645,238.4275,7237.0
2018-09-13 11:45:00,264.78,264.96,264.77,264.91,2506.0,238.4816,238.6437,238.4725,238.5986,2506.0
2018-09-13 11:50:00,264.91,265.05,264.88,264.96,16242.0,238.5986,238.7247,238.5716,238.6437,16242.0
2018-09-13 11:55:00,264.94,265.22,264.94,265.18,10165.0,238.6257,238.8778,238.6257,238.8418,10165.0
2018-09-13 12:00:00,265.22,265.54,265.22,265.31,12529.0,238.8778,239.1661,238.8778,238.9589,12529.0
2018-09-13 12:05:00,265.31,265.41,265.22,265.39,7830.0,238.9589,239.049,238.8778,239.031,7830.0
2018-09-13 12:10:00,265.4,265.43,265.32,265.32,10300.0,239.04,239.067,238.9679,238.9679,10300.0
2018-09-13 12:15:00,265.33,265.38,264.91,264.91,18927.0,238.9769,239.022,238.5986,238.5986,18927.0
2018-09-13 12:20:00,264.89,265.09,264.89,264.97,17541.0,238.5806,238.7608,238.5806,238.6527,17541.0
2018-09-13 12:25:00,264.98,265.04,264.83,264.85,10347.0,238.6617,238.7157,238.5266,238.5446,10347.0
2018-09-13 12:30:00,264.85,264.9,264.79,264.8,9159.0,238.5446,238.5896,238.4906,238.4996,9159.0
2018-09-13 12:35:00,264.8,264.81,264.66,264.71,4167.0,238.4996,238.5086,238.3735,238.4185,4167.0
2018-09-13 12:40:00,264.72,264.72,264.64,264.64,4759.0,238.4275,238.4275,238.3555,238.3555,4759.0
2018-09-13 12:45:00,264.6,264.77,264.6,264.73,9951.0,238.3194,238.4725,238.3194,238.4365,9951.0
2018-09-13 12:50:00,264.73,264.8,264.7,264.78,5137.0,238.4365,238.4996,238.4095,238.4816,5137.0
2018-09-13 12:55:00,264.77,264.83,264.75,264.83,7099.0,238.4725,238.5266,238.4545,238.5266,7099.0
2018-09-13 13:00:00,264.83,264.95,264.83,264.95,6233.0,238.5266,238.6347,238.5266,238.6347,6233.0
2018-09-13 13:05:00,264.92,264.95,264.83,264.86,5139.0,238.6076,238.6347,238.5266,238.5536,5139.0
2018-09-13 13:10:00,264.89,264.99,264.88,264.97,6774.0,238.5806,238.6707,238.5716,238.6527,6774.0
2018-09-13 13:15:00,264.97,265.09,264.93,264.97,32132.0,238.6527,238.7608,238.6167,238.6527,32132.0
2018-09-13 13:20:00,264.94,265.06,264.94,265.01,38175.0,238.6257,238.7337,238.6257,238.6887,38175.0
2018-09-13 13:25:00,265.02,265.06,264.96,264.99,53577.0,238.6977,238.7337,238.6437,238.6707,53577.0
2018-09-13 13:30:00,264.97,265.04,264.97,265.02,69496.0,238.6527,238.7157,238.6527,238.6977,69496.0
2018-09-13 13:35:00,265.02,265.2,265.01,265.04,150366.0,238.6977,238.8598,238.6887,238.7157,150366.0
2018-09-13 13:40:00,265.03,265.09,265.0,265.03,66735.0,238.7067,238.7608,238.6797,238.7067,66735.0
2018-09-13 13:45:00,265.02,265.08,264.91,264.95,58252.0,238.6977,238.7518,238.5986,238.6347,58252.0
2018-09-13 13:50:00,264.93,264.96,264.82,264.91,11962.0,238.6167,238.6437,238.5176,238.5986,11962.0
2018-09-13 13:55:00,264.9,265.03,264.9,264.92,16915.0,238.5896,238.7067,238.5896,238.6076,16915.0
2018-09-13 14:00:00,264.88,265.01,264.84,265.0,4882.0,238.5716,238.6887,238.5356,238.6797,4882.0
2018-09-13 14:05:00,265.01,265.06,264.98,265.02,49290.0,238.6887,238.7337,238.6617,238.6977,49290.0
2018-09-13 14:10:00,265.04,265.12,264.97,265.03,83093.0,238.7157,238.7878,238.6527,238.7067,83093.0
2018-09-13 14:15:00,265.04,265.07,264.96,265.01,46337.0,238.7157,238.7427,238.6437,238.6887,46337.0
2018-09-13 14:20:00,265.03,265.07,264.96,265.04,53529.0,238.7067,238.7427,238.6437,238.7157,53529.0
2018-09-13 14:25:00,265.04,265.16,265.01,265.01,82866.0,238.7157,238.8238,238.6887,238.6887,82866.0
2018-09-13 14:30:00,265.01,265.34,265.01,265.33,44714.0,238.6887,238.9859,238.6887,238.9769,44714.0
2018-09-13 14:35:00,265.33,265.37,265.01,265.05,51948.0,238.9769,239.013,238.6887,238.7247,51948.0
2018-09-13 14:40:00,265.07,265.08,265.01,265.03,18794.0,238.7427,238.7518,238.6887,238.7067,18794.0
2018-09-13 14:45:00,265.02,265.03,264.85,264.94,12825.0,238.6977,238.7067,238.5446,238.6257,12825.0
2018-09-13 14:50:00,264.92,264.96,264.73,264.84,15195.0,238.6076,238.6437,238.4365,238.5356,15195.0
2018-09-13 14:55:00,264.86,265.02,264.86,264.99,9016.0,238.5536,238.6977,238.5536,238.6707,9016.0
2018-09-13 15:00:00,265.01,265.04,264.92,265.04,11480.0,238.6887,238.7157,238.6076,238.7157,11480.0
2018-09-13 15:05:00,265.04,265.04,264.95,265.01,18415.0,238.7157,238.7157,238.6347,238.6887,18415.0
2018-09-13 15:10:00,264.98,265.04,264.97,265.02,17601.0,238.6617,238.7157,238.6527,238.6977,17601.0
2018-09-13 15:15:00,264.99,265.03,264.96,265.02,14888.0,238.6707,238.7067,238.6437,238.6977,14888.0
2018-09-13 15:20:00,265.01,265.04,264.98,264.98,17011.0,238.6887,238.7157,238.6617,238.6617,17011.0
2018-09-13 15:25:00,264.99,265.25,264.95,265.22,23251.0,238.6707,238.9049,238.6347,238.8778,23251.0
2018-09-13 15:30:00,265.2,265.2,265.04,265.11,13713.0,238.8598,238.8598,238.7157,238.7788,13713.0
2018-09-13 15:35:00,265.08,265.1,264.79,264.85,25414.0,238.7518,238.7698,238.4906,238.5446,25414.0
2018-09-13 15:40:00,264.86,265.02,264.86,264.94,16224.0,238.5536,238.6977,238.5536,238.6257,16224.0
2018-09-13 15:45:00,264.9,265.1,264.78,265.05,26767.0,238.5896,238.7698,238.4816,238.7247,26767.0
2018-09-13 15:50:00,265.07,265.25,265.03,265.22,35535.0,238.7427,238.9049,238.7067,238.8778,35535.0
2018-09-13 15:55:00,265.25,265.51,265.24,265.5,90126.0,238.9049,239.139,238.8959,239.13,90126.0
2018-09-14 09:30:00,265.4,265.75,263.28,265.71,73492.0,239.04,239.3552,237.1305,239.3192,73492.0
2018-09-14 09:35:00,265.87,265.96,264.96,265.02,25835.0,239.4633,239.5444,238.6437,238.6977,25835.0
2018-09-14 09:40:00,265.01,265.25,264.54,264.65,14510.0,238.6887,238.9049,238.2654,238.3645,14510.0
2018-09-14 09:45:00,264.59,264.69,264.02,264.3,38275.0,238.3104,238.4005,237.797,238.0492,38275.0
2018-09-14 09:50:00,264.34,264.67,264.24,264.31,35443.0,238.0853,238.3825,237.9952,238.0582,35443.0
2018-09-14 09:55:00,264.25,265.0,264.24,265.0,11163.0,238.0042,238.6797,237.9952,238.6797,11163.0
2018-09-14 10:00:00,264.98,265.16,264.57,265.06,24098.0,238.6617,238.8238,238.2924,238.7337,24098.0
2018-09-14 10:05:00,265.14,265.51,265.14,265.33,18577.0,238.8058,239.139,238.8058,238.9769,18577.0
2018-09-14 10:10:00,265.38,265.77,265.31,265.67,17487.0,239.022,239.3732,238.9589,239.2832,17487.0
2018-09-14 10:15:00,265.72,265.98,265.65,265.98,14542.0,239.3282,239.5624,239.2651,239.5624,14542.0
2018-09-14 10:20:00,265.98,266.08,265.68,265.82,14685.0,239.5624,239.6524,239.2922,239.4183,14685.0
2018-09-14 10:25:00,265.89,265.93,265.7,265.72,10635.0,239.4813,239.5173,239.3102,239.3282,10635.0
2018-09-14 10:30:00,265.77,265.92,265.64,265.92,18067.0,239.3732,239.5083,239.2561,239.5083,18067.0
2018-09-14 10:35:00,265.9,265.92,265.68,265.8,15971.0,239.4903,239.5083,239.2922,239.4002,15971.0
2018-09-14 10:40:00,265.77,265.97,265.72,265.96,18119.0,239.3732,239.5534,239.3282,239.5444,18119.0
2018-09-14 10:45:00,265.96,266.19,265.96,266.01,14854.0,239.5444,239.7515,239.5444,239.5894,14854.0
2018-09-14 10:50:00,266.01,266.06,265.53,265.53,10194.0,239.5894,239.6344,239.1571,239.1571,10194.0
2018-09-14 10:55:00,265.55,265.85,265.49,265.68,24384.0,239.1751,239.4453,239.121,239.2922,24384.0
2018-09-14 11:00:00,265.71,266.2,265.65,266.2,10552.0,239.3192,239.7605,239.2651,239.7605,10552.0
2018-09-14 11:05:00,266.21,266.33,266.0,266.06,12410.0,239.7695,239.8776,239.5804,239.6344,12410.0
2018-09-14 11:10:00,266.07,266.25,266.05,266.17,14669.0,239.6434,239.8055,239.6254,239.7335,14669.0
2018-09-14 11:15:00,266.17,266.3,266.16,266.29,12131.0,239.7335,239.8506,239.7245,239.8416,12131.0
2018-09-14 11:20:00,266.28,266.5,266.19,266.47,15409.0,239.8326,240.0307,239.7515,240.0037,15409.0
2018-09-14 11:25:00,266.43,266.55,266.36,266.55,15630.0,239.9677,240.0758,239.9046,240.0758,15630.0
2018-09-14 11:30:00,266.55,266.58,266.47,266.52,11858.0,240.0758,240.1028,240.0037,240.0487,11858.0
2018-09-14 11:35:00,266.48,266.65,266.48,266.57,14045.0,240.0127,240.1658,240.0127,240.0938,14045.0
2018-09-14 11:40:00,266.53,266.53,266.36,266.52,4867.0,240.0577,240.0577,239.9046,240.0487,4867.0
2018-09-14 11:45:00,266.63,266.65,266.51,266.61,9463.0,240.1478,240.1658,240.0397,240.1298,9463.0
2018-09-14 11:50:00,266.62,266.63,266.27,266.3,9776.0,240.1388,240.1478,239.8236,239.8506,9776.0
2018-09-14 11:55:00,266.32,266.37,266.13,266.17,6235.0,239.8686,239.9136,239.6975,239.7335,6235.0
2018-09-14 12:00:00,266.17,266.2,265.67,265.89,17991.0,239.7335,239.7605,239.2832,239.4813,17991.0
2018-09-14 12:05:00,265.79,265.85,265.68,265.79,18445.0,239.3912,239.4453,239.2922,239.3912,18445.0
2018-09-14 12:10:00,265.74,265.87,265.68,265.86,4164.0,239.3462,239.4633,239.2922,239.4543,4164.0
2018-09-14 12:15:00,265.85,266.02,265.81,265.81,11336.0,239.4453,239.5984,239.4092,239.4092,11336.0
2018-09-14 12:20:00,265.9,265.94,265.73,265.8,4921.0,239.4903,239.5263,239.3372,239.4002,4921.0
2018-09-14 12:25:00,265.85,266.13,265.78,265.98,10758.0,239.4453,239.6975,239.3822,239.5624,10758.0
2018-09-14 12:30:00,265.94,266.12,265.92,266.01,6872.0,239.5263,239.6885,239.5083,239.5894,6872.0
2018-09-14 12:35:00,265.99,266.0,265.85,265.96,5958.0,239.5714,239.5804,239.4453,239.5444,5958.0
2018-09-14 12:40:00,265.94,266.01,265.83,265.91,5783.0,239.5263,239.5894,239.4273,239.4993,5783.0
2018-09-14 12:45:00,265.9,265.93,265.63,265.75,8580.0,239.4903,239.5173,239.2471,239.3552,8580.0
2018-09-14 12:50:00,265.66,265.78,265.62,265.71,4384.0,239.2741,239.3822,239.2381,239.3192,4384.0
2018-09-14 12:55:00,265.74,265.83,265.64,265.73,11418.0,239.3462,239.4273,239.2561,239.3372,11418.0
2018-09-14 13:00:00,265.73,265.75,265.61,265.64,15451.0,239.3372,239.3552,239.2291,239.2561,15451.0
2018-09-14 13:05:00,265.61,265.65,265.35,265.38,4940.0,239.2291,239.2651,238.9949,239.022,4940.0
2018-09-14 13:10:00,265.35,265.52,265.33,265.52,7750.0,238.9949,239.1481,238.9769,239.1481,7750.0
2018-09-14 13:15:00,265.5,265.65,265.49,265.59,3531.0,239.13,239.2651,239.121,239.2111,3531.0
2018-09-14 13:20:00,265.6,265.69,265.57,265.57,6764.0,239.2201,239.3012,239.1931,239.1931,6764.0
2018-09-14 13:25:00,265.55,265.77,265.55,265.71,3550.0,239.1751,239.3732,239.1751,239.3192,3550.0
2018-09-14 13:30:00,265.71,265.75,265.68,265.72,4929.0,239.3192,239.3552,239.2922,239.3282,4929.0
2018-09-14 13:35:00,265.73,265.77,265.6,265.63,13781.0,239.3372,239.3732,239.2201,239.2471,13781.0
2018-09-14 13:40:00,265.57,265.67,265.5,265.54,6025.0,239.1931,239.2832,239.13,239.1661,6025.0
2018-09-14 13:45:00,265.55,265.57,265.37,265.37,3083.0,239.1751,239.1931,239.013,239.013,3083.0
2018-09-14 13:50:00,265.37,265.5,265.37,265.49,4271.0,239.013,239.13,239.013,239.121,4271.0
2018-09-14 13:55:00,265.51,265.54,265.43,265.45,5524.0,239.139,239.1661,239.067,239.085,5524.0
2018-09-14 14:00:00,265.48,265.64,265.48,265.6,6560.0,239.112,239.2561,239.112,239.2201,6560.0
2018-09-14 14:05:00,265.62,265.64,265.56,265.61,4649.0,239.2381,239.2561,239.1841,239.2291,4649.0
2018-09-14 14:10:00,265.57,265.62,265.48,265.59,5572.0,239.1931,239.2381,239.112,239.2111,5572.0
2018-09-14 14:15:00,265.6,265.66,265.5,265.55,5135.0,239.2201,239.2741,239.13,239.1751,5135.0
2018-09-14 14:20:00,265.56,265.64,265.49,265.59,8129.0,239.1841,239.2561,239.121,239.2111,8129.0
2018-09-14 14:25:00,265.6,265.63,265.25,265.28,22229.0,239.2201,239.2471,238.9049,238.9319,22229.0
2018-09-14 14:30:00,265.31,265.4,265.24,265.38,43889.0,238.9589,239.04,238.8959,239.022,43889.0
2018-09-14 14:35:00,265.4,265.46,265.24,265.32,10871.0,239.04,239.094,238.8959,238.9679,10871.0
2018-09-14 14:40:00,265.29,265.48,265.28,265.44,28182.0,238.9409,239.112,238.9319,239.076,28182.0
2018-09-14 14:45:00,265.44,265.5,265.24,265.3,71113.0,239.076,239.13,238.8959,238.9499,71113.0
2018-09-14 14:50:00,265.28,265.3,264.98,265.14,15426.0,238.9319,238.9499,238.6617,238.8058,15426.0
2018-09-14 14:55:00,265.13,265.16,264.96,264.97,7084.0,238.7968,238.8238,238.6437,238.6527,7084.0
2018-09-14 15:00:00,264.97,265.21,264.96,265.14,9699.0,238.6527,238.8688,238.6437,238.8058,9699.0
2018-09-14 15:05:00,265.07,265.21,265.06,265.12,7559.0,238.7427,238.8688,238.7337,238.7878,7559.0
2018-09-14 15:10:00,265.1,265.21,265.1,265.17,7055.0,238.7698,238.8688,238.7698,238.8328,7055.0
2018-09-14 15:15:00,265.18,265.3,265.18,265.28,7511.0,238.8418,238.9499,238.8418,238.9319,7511.0
2018-09-14 15:20:00,265.27,265.5,265.23,265.45,49100.0,238.9229,239.13,238.8869,239.085,49100.0
2018-09-14 15:25:00,265.45,265.45,265.29,265.37,25884.0,239.085,239.085,238.9409,239.013,25884.0
2018-09-14 15:30:00,265.36,265.49,265.35,265.4,18632.0,239.0039,239.121,238.9949,239.04,18632.0
2018-09-14 15:35:00,265.37,265.39,265.18,265.25,10874.0,239.013,239.031,238.8418,238.9049,10874.0
2018-09-14 15:40:00,265.26,265.36,265.18,265.32,25546.0,238.9139,239.0039,238.8418,238.9679,25546.0
2018-09-14 15:45:00,265.33,265.36,265.26,265.33,36832.0,238.9769,239.0039,238.9139,238.9769,36832.0
2018-09-14 15:50:00,265.33,265.53,265.32,265.47,32319.0,238.9769,239.1571,238.9679,239.103,32319.0
2018-09-14 15:55:00,265.45,265.5,265.11,265.29,104607.0,239.085,239.13,238.7788,238.9409,104607.0
2018-09-17 09:30:00,266.5,266.66,265.01,265.16,51628.0,240.0307,240.1748,238.6887,238.8238,51628.0
2018-09-17 09:35:00,265.2,265.5,265.2,265.23,28856.0,238.8598,239.13,238.8598,238.8869,28856.0
2018-09-17 09:40:00,265.17,265.3,265.0,265.28,7604.0,238.8328,238.9499,238.6797,238.9319,7604.0
2018-09-17 09:45:00,265.34,265.74,265.34,265.46,6702.0,238.9859,239.3462,238.9859,239.094,6702.0
2018-09-17 09:50:00,265.39,265.63,265.15,265.5,5494.0,239.031,239.2471,238.8148,239.13,5494.0
2018-09-17 09:55:00,265.42,265.54,265.24,265.51,4672.0,239.058,239.1661,238.8959,239.139,4672.0
2018-09-17 10:00:00,265.53,265.53,265.3,265.38,5835.0,239.1571,239.1571,238.9499,239.022,5835.0
2018-09-17 10:05:00,265.37,265.52,265.3,265.52,5320.0,239.013,239.1481,238.9499,239.1481,5320.0
2018-09-17 10:10:00,265.5,265.89,265.5,265.78,7660.0,239.13,239.4813,239.13,239.3822,7660.0
2018-09-17 10:15:00,265.71,266.05,265.64,265.97,8422.0,239.3192,239.6254,239.2561,239.5534,8422.0
2018-09-17 10:20:00,266.0,266.13,266.0,266.04,7055.0,239.5804,239.6975,239.5804,239.6164,7055.0
2018-09-17 10:25:00,266.11,266.3,266.04,266.04,9965.0,239.6795,239.8506,239.6164,239.6164,9965.0
2018-09-17 10:30:00,266.1,266.45,265.99,266.38,12941.0,239.6704,239.9857,239.5714,239.9226,12941.0
2018-09-17 10:35:00,266.38,266.4,266.2,266.26,15771.0,239.9226,239.9406,239.7605,239.8146,15771.0
2018-09-17 10:40:00,266.23,266.23,266.09,266.15,5829.0,239.7875,239.7875,239.6614,239.7155,5829.0
2018-09-17 10:45:00,266.07,266.19,265.96,266.01,11759.0,239.6434,239.7515,239.5444,239.5894,11759.0
2018-09-17 10:50:00,266.01,266.07,265.82,265.88,10610.0,239.5894,239.6434,239.4183,239.4723,10610.0
2018-09-17 10:55:00,265.86,265.88,265.71,265.71,5824.0,239.4543,239.4723,239.3192,239.3192,5824.0
2018-09-17 11:00:00,265.72,265.9,265.69,265.69,7384.0,239.3282,239.4903,239.3012,239.3012,7384.0
2018-09-17 11:05:00,265.68,265.71,265.38,265.41,14965.0,239.2922,239.3192,239.022,239.049,14965.0
2018-09-17 11:10:00,265.37,265.49,265.14,265.49,34933.0,239.013,239.121,238.8058,239.121,34933.0
2018-09-17 11:15:00,265.49,265.51,265.19,265.35,12725.0,239.121,239.139,238.8508,238.9949,12725.0
2018-09-17 11:20:00,265.37,265.51,265.24,265.43,7420.0,239.013,239.139,238.8959,239.067,7420.0
2018-09-17 11:25:00,265.48,265.48,265.24,265.24,6263.0,239.112,239.112,238.8959,238.8959,6263.0
2018-09-17 11:30:00,265.23,265.32,265.03,265.06,11688.0,238.8869,238.9679,238.7067,238.7337,11688.0
2018-09-17 11:35:00,265.06,265.41,264.98,265.36,9237.0,238.7337,239.049,238.6617,239.0039,9237.0
2018-09-17 11:40:00,265.4,265.44,265.26,265.44,6947.0,239.04,239.076,238.9139,239.076,6947.0
2018-09-17 11:45:00,265.44,265.47,265.12,265.14,11140.0,239.076,239.103,238.7878,238.8058,11140.0
2018-09-17 11:50:00,265.16,265.25,265.1,265.2,7282.0,238.8238,238.9049,238.7698,238.8598,7282.0
2018-09-17 11:55:00,265.25,265.3,265.06,265.06,7080.0,238.9049,238.9499,238.7337,238.7337,7080.0
2018-09-17 12:00:00,265.09,265.2,265.09,265.16,8361.0,238.7608,238.8598,238.7608,238.8238,8361.0
2018-09-17 12:05:00,265.19,265.27,265.11,265.11,7003.0,238.8508,238.9229,238.7788,238.7788,7003.0
2018-09-17 12:10:00,265.1,265.13,264.93,264.93,9599.0,238.7698,238.7968,238.6167,238.6167,9599.0
2018-09-17 12:15:00,264.99,265.16,264.96,265.14,9131.0,238.6707,238.8238,238.6437,238.8058,9131.0
2018-09-17 12:20:00,265.13,265.27,265.12,265.27,6328.0,238.7968,238.9229,238.7878,238.9229,6328.0
2018-09-17 12:25:00,265.28,265.35,265.26,265.26,6350.0,238.9319,238.9949,238.9139,238.9139,6350.0
2018-09-17 12:30:00,265.28,265.31,265.18,265.19,6374.0,238.9319,238.9589,238.8418,238.8508,6374.0
2018-09-17 12:35:00,265.19,265.25,265.16,265.18,6242.0,238.8508,238.9049,238.8238,238.8418,6242.0
2018-09-17 12:40:00,265.17,265.28,265.12,265.18,11615.0,238.8328,238.9319,238.7878,238.8418,11615.0
2018-09-17 12:45:00,265.22,265.23,265.11,265.11,8741.0,238.8778,238.8869,238.7788,238.7788,8741.0
2018-09-17 12:50:00,265.15,265.23,264.82,264.82,3169.0,238.8148,238.8869,238.5176,238.5176,3169.0
2018-09-17 12:55:00,264.87,264.87,264.78,264.78,6598.0,238.5626,238.5626,238.4816,238.4816,6598.0
2018-09-17 13:00:00,264.8,264.92,264.72,264.72,6263.0,238.4996,238.6076,238.4275,238.4275,6263.0
2018-09-17 13:05:00,264.75,264.94,264.74,264.91,18266.0,238.4545,238.6257,238.4455,238.5986,18266.0
2018-09-17 13:10:00,264.9,264.92,264.79,264.81,6042.0,238.5896,238.6076,238.4906,238.5086,6042.0
2018-09-17 13:15:00,264.77,264.8,264.7,264.73,7748.0,238.4725,238.4996,238.4095,238.4365,7748.0
2018-09-17 13:20:00,264.73,264.75,264.63,264.67,13703.0,238.4365,238.4545,238.3464,238.3825,13703.0
2018-09-17 13:25:00,264.67,264.67,264.4,264.43,14186.0,238.3825,238.3825,238.1393,238.1663,14186.0
2018-09-17 13:30:00,264.4,264.57,264.28,264.46,12057.0,238.1393,238.2924,238.0312,238.1933,12057.0
2018-09-17 13:35:00,264.47,264.47,264.28,264.31,12197.0,238.2023,238.2023,238.0312,238.0582,12197.0
2018-09-17 13:40:00,264.31,264.43,264.3,264.37,8206.0,238.0582,238.1663,238.0492,238.1123,8206.0
2018-09-17 13:45:00,264.37,264.41,264.31,264.38,6870.0,238.1123,238.1483,238.0582,238.1213,6870.0
2018-09-17 13:50:00,264.38,264.43,264.34,264.4,7752.0,238.1213,238.1663,238.0853,238.1393,7752.0
2018-09-17 13:55:00,264.44,264.52,264.39,264.44,6419.0,238.1753,238.2474,238.1303,238.1753,6419.0
2018-09-17 14:00:00,264.46,264.47,264.29,264.38,8422.0,238.1933,238.2023,238.0402,238.1213,8422.0
2018-09-17 14:05:00,264.33,264.4,264.22,264.25,7149.0,238.0762,238.1393,237.9772,238.0042,7149.0
2018-09-17 14:10:00,264.27,264.32,264.01,264.32,8843.0,238.0222,238.0672,237.788,238.0672,8843.0
2018-09-17 14:15:00,264.31,264.33,264.14,264.17,8593.0,238.0582,238.0762,237.9051,237.9321,8593.0
2018-09-17 14:20:00,264.19,264.3,264.17,264.25,9152.0,237.9502,238.0492,237.9321,238.0042,9152.0
2018-09-17 14:25:00,264.25,264.34,264.19,264.28,5306.0,238.0042,238.0853,237.9502,238.0312,5306.0
2018-09-17 14:30:00,264.27,264.28,264.16,264.17,11916.0,238.0222,238.0312,237.9231,237.9321,11916.0
2018-09-17 14:35:00,264.18,264.19,264.06,264.06,6434.0,237.9411,237.9502,237.8331,237.8331,6434.0
2018-09-17 14:40:00,264.06,264.2,264.04,264.1,6043.0,237.8331,237.9592,237.815,237.8691,6043.0
2018-09-17 14:45:00,264.1,264.52,264.03,264.32,14309.0,237.8691,238.2474,237.806,238.0672,14309.0
2018-09-17 14:50:00,264.27,264.65,264.12,264.61,17335.0,238.0222,238.3645,237.8871,238.3284,17335.0
2018-09-17 14:55:00,264.6,264.63,264.43,264.51,18374.0,238.3194,238.3464,238.1663,238.2384,18374.0
2018-09-17 15:00:00,264.5,264.5,264.2,264.22,19409.0,238.2294,238.2294,237.9592,237.9772,19409.0
2018-09-17 15:05:00,264.24,264.33,264.1,264.16,14817.0,237.9952,238.0762,237.8691,237.9231,14817.0
2018-09-17 15:10:00,264.14,264.14,263.78,263.78,20617.0,237.9051,237.9051,237.5809,237.5809,20617.0
2018-09-17 15:15:00,263.82,263.82,263.54,263.63,18501.0,237.6169,237.6169,237.3647,237.4458,18501.0
2018-09-17 15:20:00,263.61,263.83,263.56,263.78,61992.0,237.4278,237.6259,237.3827,237.5809,61992.0
2018-09-17 15:25:00,263.76,263.78,263.58,263.69,19460.0,237.5629,237.5809,237.4007,237.4998,19460.0
2018-09-17 15:30:00,263.71,263.9,263.65,263.66,18755.0,237.5178,237.689,237.4638,237.4728,18755.0
2018-09-17 15:35:00,263.68,263.74,263.41,263.6,30338.0,237.4908,237.5448,237.2476,237.4188,30338.0
2018-09-17 15:40:00,263.6,263.69,263.49,263.64,37615.0,237.4188,237.4998,237.3197,237.4548,37615.0
2018-09-17 15:45:00,263.65,263.82,263.61,263.72,33598.0,237.4638,237.6169,237.4278,237.5268,33598.0
2018-09-17 15:50:00,263.72,263.73,263.53,263.54,36502.0,237.5268,237.5358,237.3557,237.3647,36502.0
2018-09-17 15:55:00,263.54,263.9,263.54,263.87,110865.0,237.3647,237.689,237.3647,237.6619,110865.0
2018-09-18 09:30:00,262.93,263.59,262.0,262.32,91443.0,236.8153,237.4097,235.9777,236.2659,91443.0
2018-09-18 09:35:00,262.3,263.17,262.3,263.17,21730.0,236.2479,237.0315,236.2479,237.0315,21730.0
2018-09-18 09:40:00,263.1,263.1,262.48,262.83,18312.0,236.9684,236.9684,236.41,236.7252,18312.0
2018-09-18 09:45:00,262.82,263.02,262.67,262.67,15017.0,236.7162,236.8964,236.5811,236.5811,15017.0
2018-09-18 09:50:00,262.67,263.2,262.65,262.89,19194.0,236.5811,237.0585,236.5631,236.7793,19194.0
2018-09-18 09:55:00,262.89,263.67,262.83,263.2,24718.0,236.7793,237.4818,236.7252,237.0585,24718.0
2018-09-18 10:00:00,263.15,263.17,262.88,263.06,74938.0,237.0134,237.0315,236.7703,236.9324,74938.0
2018-09-18 10:05:00,263.06,263.55,263.01,263.49,34672.0,236.9324,237.3737,236.8874,237.3197,34672.0
2018-09-18 10:10:00,263.45,263.57,263.37,263.38,28403.0,237.2836,237.3917,237.2116,237.2206,28403.0
2018-09-18 10:15:00,263.45,263.59,263.26,263.31,34840.0,237.2836,237.4097,237.1125,237.1576,34840.0
2018-09-18 10:20:00,263.31,263.58,263.23,263.53,57134.0,237.1576,237.4007,237.0855,237.3557,57134.0
2018-09-18 10:25:00,263.55,264.06,263.5,263.89,51216.0,237.3737,237.8331,237.3287,237.6799,51216.0
2018-09-18 10:30:00,263.91,264.09,263.9,264.02,28012.0,237.698,237.8601,237.689,237.797,28012.0
2018-09-18 10:35:00,264.02,264.06,263.82,263.95,23264.0,237.797,237.8331,237.6169,237.734,23264.0
2018-09-18 10:40:00,263.91,264.04,263.83,263.9,32664.0,237.698,237.815,237.6259,237.689,32664.0
2018-09-18 10:45:00,263.91,263.94,263.75,263.77,22891.0,237.698,237.725,237.5539,237.5719,22891.0
2018-09-18 10:50:00,263.77,263.93,263.54,263.6,34610.0,237.5719,237.716,237.3647,237.4188,34610.0
2018-09-18 10:55:00,263.6,263.67,263.53,263.56,43968.0,237.4188,237.4818,237.3557,237.3827,43968.0
2018-09-18 11:00:00,263.58,263.72,263.35,263.35,35924.0,237.4007,237.5268,237.1936,237.1936,35924.0
2018-09-18 11:05:00,263.36,263.54,263.08,263.52,56424.0,237.2026,237.3647,236.9504,237.3467,56424.0
2018-09-18 11:10:00,263.55,263.62,263.23,263.32,22946.0,237.3737,237.4368,237.0855,237.1666,22946.0
2018-09-18 11:15:00,263.35,263.48,263.34,263.41,17930.0,237.1936,237.3107,237.1846,237.2476,17930.0
2018-09-18 11:20:00,263.41,263.55,263.39,263.48,18585.0,237.2476,237.3737,237.2296,237.3107,18585.0
2018-09-18 11:25:00,263.48,263.51,263.21,263.43,22285.0,237.3107,237.3377,237.0675,237.2656,22285.0
2018-09-18 11:30:00,263.43,263.54,263.38,263.53,29513.0,237.2656,237.3647,237.2206,237.3557,29513.0
2018-09-18 11:35:00,263.55,263.64,263.45,263.53,21480.0,237.3737,237.4548,237.2836,237.3557,21480.0
2018-09-18 11:40:00,263.53,263.55,263.46,263.46,23104.0,237.3557,237.3737,237.2927,237.2927,23104.0
2018-09-18 11:45:00,263.49,263.5,263.4,263.48,25639.0,237.3197,237.3287,237.2386,237.3107,25639.0
2018-09-18 11:50:00,263.5,263.5,263.36,263.43,25154.0,237.3287,237.3287,237.2026,237.2656,25154.0
2018-09-18 11:55:00,263.44,263.59,263.4,263.42,20838.0,237.2746,237.4097,237.2386,237.2566,20838.0
2018-09-18 12:00:00,263.42,263.74,263.42,263.58,36551.0,237.2566,237.5448,237.2566,237.4007,36551.0
2018-09-18 12:05:00,263.58,263.61,263.49,263.55,32300.0,237.4007,237.4278,237.3197,237.3737,32300.0
2018-09-18 12:10:00,263.55,263.58,263.4,263.44,25186.0,237.3737,237.4007,237.2386,237.2746,25186.0
2018-09-18 12:15:00,263.44,263.44,263.24,263.33,19743.0,237.2746,237.2746,237.0945,237.1756,19743.0
2018-09-18 12:20:00,263.35,263.49,263.29,263.44,16104.0,237.1936,237.3197,237.1395,237.2746,16104.0
2018-09-18 12:25:00,263.42,263.48,263.23,263.41,13856.0,237.2566,237.3107,237.0855,237.2476,13856.0
2018-09-18 12:30:00,263.46,263.53,263.41,263.47,16096.0,237.2927,237.3557,237.2476,237.3017,16096.0
2018-09-18 12:35:00,263.49,263.76,263.47,263.65,25873.0,237.3197,237.5629,237.3017,237.4638,25873.0
2018-09-18 12:40:00,263.63,263.64,263.41,263.45,20174.0,237.4458,237.4548,237.2476,237.2836,20174.0
2018-09-18 12:45:00,263.47,263.52,263.41,263.48,12728.0,237.3017,237.3467,237.2476,237.3107,12728.0
2018-09-18 12:50:00,263.5,263.56,263.41,263.43,12772.0,237.3287,237.3827,237.2476,237.2656,12772.0
2018-09-18 12:55:00,263.44,263.53,263.4,263.44,10939.0,237.2746,237.3557,237.2386,237.2746,10939.0
2018-09-18 13:00:00,263.47,263.53,263.44,263.46,19115.0,237.3017,237.3557,237.2746,237.2927,19115.0
2018-09-18 13:05:00,263.46,263.53,263.44,263.47,17846.0,237.2927,237.3557,237.2746,237.3017,17846.0
2018-09-18 13:10:00,263.46,263.52,263.46,263.49,21363.0,237.2927,237.3467,237.2927,237.3197,21363.0
2018-09-18 13:15:00,263.49,263.55,263.48,263.52,27651.0,237.3197,237.3737,237.3107,237.3467,27651.0
2018-09-18 13:20:00,263.53,263.53,263.26,263.29,23632.0,237.3557,237.3557,237.1125,237.1395,23632.0
2018-09-18 13:25:00,263.26,263.26,262.94,262.96,21774.0,237.1125,237.1125,236.8243,236.8423,21774.0
2018-09-18 13:30:00,262.95,263.17,262.95,263.17,19201.0,236.8333,237.0315,236.8333,237.0315,19201.0
2018-09-18 13:35:00,263.18,263.35,263.16,263.29,28218.0,237.0405,237.1936,237.0225,237.1395,28218.0
2018-09-18 13:40:00,263.29,263.38,263.23,263.26,42925.0,237.1395,237.2206,237.0855,237.1125,42925.0
2018-09-18 13:45:00,263.25,263.31,263.06,263.08,32480.0,237.1035,237.1576,236.9324,236.9504,32480.0
2018-09-18 13:50:00,263.1,263.13,262.99,263.02,31282.0,236.9684,236.9954,236.8693,236.8964,31282.0
2018-09-18 13:55:00,263.04,263.25,262.97,263.24,14685.0,236.9144,237.1035,236.8513,237.0945,14685.0
2018-09-18 14:00:00,263.21,263.27,263.15,263.2,20012.0,237.0675,237.1215,237.0134,237.0585,20012.0
2018-09-18 14:05:00,263.22,263.26,263.15,263.18,25534.0,237.0765,237.1125,237.0134,237.0405,25534.0
2018-09-18 14:10:00,263.18,263.37,263.15,263.25,25682.0,237.0405,237.2116,237.0134,237.1035,25682.0
2018-09-18 14:15:00,263.25,263.32,263.24,263.28,16934.0,237.1035,237.1666,237.0945,237.1305,16934.0
2018-09-18 14:20:00,263.29,263.34,263.27,263.32,17956.0,237.1395,237.1846,237.1215,237.1666,17956.0
2018-09-18 14:25:00,263.32,263.5,263.32,263.38,25076.0,237.1666,237.3287,237.1666,237.2206,25076.0
2018-09-18 14:30:00,263.38,263.51,263.3,263.42,34949.0,237.2206,237.3377,237.1485,237.2566,34949.0
2018-09-18 14:35:00,263.42,263.62,263.41,263.5,32247.0,237.2566,237.4368,237.2476,237.3287,32247.0
2018-09-18 14:40:00,263.52,263.59,263.5,263.55,29249.0,237.3467,237.4097,237.3287,237.3737,29249.0
2018-09-18 14:45:00,263.53,263.6,263.35,263.48,29042.0,237.3557,237.4188,237.1936,237.3107,29042.0
2018-09-18 14:50:00,263.43,263.55,263.41,263.54,17310.0,237.2656,237.3737,237.2476,237.3647,17310.0
2018-09-18 14:55:00,263.52,263.54,263.38,263.39,15979.0,237.3467,237.3647,237.2206,237.2296,15979.0
2018-09-18 15:00:00,263.37,263.49,263.35,263.45,18178.0,237.2116,237.3197,237.1936,237.2836,18178.0
2018-09-18 15:05:00,263.45,263.5,263.38,263.48,14539.0,237.2836,237.3287,237.2206,237.3107,14539.0
2018-09-18 15:10:00,263.5,263.6,263.41,263.5,38994.0,237.3287,237.4188,237.2476,237.3287,38994.0
2018-09-18 15:15:00,263.5,263.53,263.41,263.43,25392.0,237.3287,237.3557,237.2476,237.2656,25392.0
2018-09-18 15:20:00,263.44,263.59,263.42,263.49,48259.0,237.2746,237.4097,237.2566,237.3197,48259.0
2018-09-18 15:25:00,263.5,263.52,263.31,263.32,33602.0,237.3287,237.3467,237.1576,237.1666,33602.0
2018-09-18 15:30:00,263.31,263.35,263.15,263.2,32256.0,237.1576,237.1936,237.0134,237.0585,32256.0
2018-09-18 15:35:00,263.21,263.34,263.17,263.25,30649.0,237.0675,237.1846,237.0315,237.1035,30649.0
2018-09-18 15:40:00,263.26,263.4,263.24,263.34,34430.0,237.1125,237.2386,237.0945,237.1846,34430.0
2018-09-18 15:45:00,263.3,263.32,263.01,263.27,60025.0,237.1485,237.1666,236.8874,237.1215,60025.0
2018-09-18 15:50:00,263.28,263.28,263.17,263.25,56271.0,237.1305,237.1305,237.0315,237.1035,56271.0
2018-09-18 15:55:00,263.25,263.45,263.21,263.29,172364.0,237.1035,237.2836,237.0675,237.1395,172364.0
2018-09-19 09:30:00,264.47,264.99,263.3,263.66,65347.0,238.2023,238.6707,237.1485,237.4728,65347.0
2018-09-19 09:35:00,263.66,264.48,263.53,264.11,19966.0,237.4728,238.2113,237.3557,237.8781,19966.0
2018-09-19 09:40:00,264.04,264.21,263.85,264.03,29220.0,237.815,237.9682,237.6439,237.806,29220.0
2018-09-19 09:45:00,263.96,264.21,263.81,263.95,21885.0,237.743,237.9682,237.6079,237.734,21885.0
2018-09-19 09:50:00,263.97,264.13,263.84,263.98,18541.0,237.752,237.8961,237.6349,237.761,18541.0
2018-09-19 09:55:00,263.98,264.07,263.7,263.83,17525.0,237.761,237.8421,237.5088,237.6259,17525.0
2018-09-19 10:00:00,263.8,263.89,263.42,263.89,17964.0,237.5989,237.6799,237.2566,237.6799,17964.0
2018-09-19 10:05:00,263.86,264.28,263.83,264.21,20319.0,237.6529,238.0312,237.6259,237.9682,20319.0
2018-09-19 10:10:00,264.22,264.49,264.16,264.43,24026.0,237.9772,238.2204,237.9231,238.1663,24026.0
2018-09-19 10:15:00,264.38,264.71,264.29,264.31,19160.0,238.1213,238.4185,238.0402,238.0582,19160.0
2018-09-19 10:20:00,264.25,264.29,263.95,264.14,27271.0,238.0042,238.0402,237.734,237.9051,27271.0
2018-09-19 10:25:00,264.12,264.37,263.92,263.94,13718.0,237.8871,238.1123,237.707,237.725,13718.0
2018-09-19 10:30:00,263.89,264.25,263.88,264.03,19885.0,237.6799,238.0042,237.6709,237.806,19885.0
2018-09-19 10:35:00,264.04,264.09,263.81,263.81,13071.0,237.815,237.8601,237.6079,237.6079,13071.0
2018-09-19 10:40:00,263.84,263.94,263.5,263.64,27367.0,237.6349,237.725,237.3287,237.4548,27367.0
2018-09-19 10:45:00,263.57,263.61,263.39,263.45,15865.0,237.3917,237.4278,237.2296,237.2836,15865.0
2018-09-19 10:50:00,263.44,263.48,263.16,263.28,8767.0,237.2746,237.3107,237.0225,237.1305,8767.0
2018-09-19 10:55:00,263.28,263.41,263.16,263.36,13321.0,237.1305,237.2476,237.0225,237.2026,13321.0
2018-09-19 11:00:00,263.32,263.96,263.31,263.88,23430.0,237.1666,237.743,237.1576,237.6709,23430.0
2018-09-19 11:05:00,263.92,264.44,263.92,264.44,32373.0,237.707,238.1753,237.707,238.1753,32373.0
2018-09-19 11:10:00,264.5,264.58,264.34,264.58,12202.0,238.2294,238.3014,238.0853,238.3014,12202.0
2018-09-19 11:15:00,264.57,264.6,264.2,264.43,25601.0,238.2924,238.3194,237.9592,238.1663,25601.0
2018-09-19 11:20:00,264.42,264.63,264.29,264.6,16972.0,238.1573,238.3464,238.0402,238.3194,16972.0
2018-09-19 11:25:00,264.63,264.95,264.63,264.95,15591.0,238.3464,238.6347,238.3464,238.6347,15591.0
2018-09-19 11:30:00,264.94,265.08,264.76,264.82,19203.0,238.6257,238.7518,238.4635,238.5176,19203.0
2018-09-19 11:35:00,264.82,264.89,264.63,264.69,17653.0,238.5176,238.5806,238.3464,238.4005,17653.0
2018-09-19 11:40:00,264.69,264.73,264.47,264.54,17852.0,238.4005,238.4365,238.2023,238.2654,17852.0
2018-09-19 11:45:00,264.49,264.51,264.2,264.28,7333.0,238.2204,238.2384,237.9592,238.0312,7333.0
2018-09-19 11:50:00,264.31,264.59,264.31,264.51,28342.0,238.0582,238.3104,238.0582,238.2384,28342.0
2018-09-19 11:55:00,264.5,264.65,264.48,264.52,11893.0,238.2294,238.3645,238.2113,238.2474,11893.0
2018-09-19 12:00:00,264.54,264.83,264.54,264.65,23281.0,238.2654,238.5266,238.2654,238.3645,23281.0
2018-09-19 12:05:00,264.64,264.7,264.48,264.57,13271.0,238.3555,238.4095,238.2113,238.2924,13271.0
2018-09-19 12:10:00,264.6,264.66,264.54,264.57,5681.0,238.3194,238.3735,238.2654,238.2924,5681.0
2018-09-19 12:15:00,264.57,264.61,264.47,264.47,12238.0,238.2924,238.3284,238.2023,238.2023,12238.0
2018-09-19 12:20:00,264.48,264.57,264.42,264.51,13266.0,238.2113,238.2924,238.1573,238.2384,13266.0
2018-09-19 12:25:00,264.53,264.58,264.43,264.5,12667.0,238.2564,238.3014,238.1663,238.2294,12667.0
2018-09-19 12:30:00,264.47,264.56,264.44,264.48,8764.0,238.2023,238.2834,238.1753,238.2113,8764.0
2018-09-19 12:35:00,264.49,264.59,264.41,264.45,13739.0,238.2204,238.3104,238.1483,238.1843,13739.0
2018-09-19 12:40:00,264.45,264.54,264.39,264.4,9755.0,238.1843,238.2654,238.1303,238.1393,9755.0
2018-09-19 12:45:00,264.41,264.48,264.36,264.37,11589.0,238.1483,238.2113,238.1033,238.1123,11589.0
2018-09-19 12:50:00,264.39,264.49,264.39,264.46,12422.0,238.1303,238.2204,238.1303,238.1933,12422.0
2018-09-19 12:55:00,264.47,264.52,264.43,264.47,11851.0,238.2023,238.2474,238.1663,238.2023,11851.0
2018-09-19 13:00:00,264.43,264.5,264.39,264.42,7556.0,238.1663,238.2294,238.1303,238.1573,7556.0
2018-09-19 13:05:00,264.42,264.43,264.27,264.41,8053.0,238.1573,238.1663,238.0222,238.1483,8053.0
2018-09-19 13:10:00,264.43,264.69,264.43,264.68,11484.0,238.1663,238.4005,238.1663,238.3915,11484.0
2018-09-19 13:15:00,264.69,264.84,264.49,264.49,26906.0,238.4005,238.5356,238.2204,238.2204,26906.0
2018-09-19 13:20:00,264.49,264.57,264.35,264.35,19049.0,238.2204,238.2924,238.0943,238.0943,19049.0
2018-09-19 13:25:00,264.36,264.45,264.21,264.21,12658.0,238.1033,238.1843,237.9682,237.9682,12658.0
2018-09-19 13:30:00,264.27,264.55,264.23,264.5,9982.0,238.0222,238.2744,237.9862,238.2294,9982.0
2018-09-19 13:35:00,264.47,264.81,264.47,264.81,20475.0,238.2023,238.5086,238.2023,238.5086,20475.0
2018-09-19 13:40:00,264.83,264.97,264.78,264.81,8532.0,238.5266,238.6527,238.4816,238.5086,8532.0
2018-09-19 13:45:00,264.84,265.1,264.84,265.1,6444.0,238.5356,238.7698,238.5356,238.7698,6444.0
2018-09-19 13:50:00,265.12,265.23,265.03,265.06,7690.0,238.7878,238.8869,238.7067,238.7337,7690.0
2018-09-19 13:55:00,265.06,265.1,264.97,265.06,7570.0,238.7337,238.7698,238.6527,238.7337,7570.0
2018-09-19 14:00:00,265.07,265.13,265.01,265.12,15187.0,238.7427,238.7968,238.6887,238.7878,15187.0
2018-09-19 14:05:00,265.12,265.31,265.09,265.2,12050.0,238.7878,238.9589,238.7608,238.8598,12050.0
2018-09-19 14:10:00,265.2,265.3,265.19,265.22,5605.0,238.8598,238.9499,238.8508,238.8778,5605.0
2018-09-19 14:15:00,265.27,265.37,265.2,265.31,8796.0,238.9229,239.013,238.8598,238.9589,8796.0
2018-09-19 14:20:00,265.31,265.41,265.2,265.37,6649.0,238.9589,239.049,238.8598,239.013,6649.0
2018-09-19 14:25:00,265.38,265.39,265.27,265.31,21410.0,239.022,239.031,238.9229,238.9589,21410.0
2018-09-19 14:30:00,265.32,265.38,265.23,265.37,8866.0,238.9679,239.022,238.8869,239.013,8866.0
2018-09-19 14:35:00,265.34,265.4,265.24,265.25,14443.0,238.9859,239.04,238.8959,238.9049,14443.0
2018-09-19 14:40:00,265.26,265.34,265.22,265.23,9577.0,238.9139,238.9859,238.8778,238.8869,9577.0
2018-09-19 14:45:00,265.23,265.27,265.01,265.01,22814.0,238.8869,238.9229,238.6887,238.6887,22814.0
2018-09-19 14:50:00,265.03,265.29,265.01,265.25,27813.0,238.7067,238.9409,238.6887,238.9049,27813.0
2018-09-19 14:55:00,265.25,265.32,264.93,264.93,13373.0,238.9049,238.9679,238.6167,238.6167,13373.0
2018-09-19 15:00:00,264.95,265.19,264.89,265.15,12002.0,238.6347,238.8508,238.5806,238.8148,12002.0
2018-09-19 15:05:00,265.15,265.15,264.94,264.95,11893.0,238.8148,238.8148,238.6257,238.6347,11893.0
2018-09-19 15:10:00,264.92,265.09,264.92,265.06,7348.0,238.6076,238.7608,238.6076,238.7337,7348.0
2018-09-19 15:15:00,265.06,265.21,265.04,265.21,10678.0,238.7337,238.8688,238.7157,238.8688,10678.0
2018-09-19 15:20:00,265.19,265.3,265.01,265.07,31072.0,238.8508,238.9499,238.6887,238.7427,31072.0
2018-09-19 15:25:00,265.05,265.13,264.99,265.06,12349.0,238.7247,238.7968,238.6707,238.7337,12349.0
2018-09-19 15:30:00,265.09,265.13,265.0,265.04,14283.0,238.7608,238.7968,238.6797,238.7157,14283.0
2018-09-19 15:35:00,265.05,265.32,265.05,265.28,15978.0,238.7247,238.9679,238.7247,238.9319,15978.0
2018-09-19 15:40:00,265.28,265.38,265.23,265.38,13867.0,238.9319,239.022,238.8869,239.022,13867.0
2018-09-19 15:45:00,265.34,265.34,265.17,265.28,15769.0,238.9859,238.9859,238.8328,238.9319,15769.0
2018-09-19 15:50:00,265.3,265.53,265.27,265.47,40971.0,238.9499,239.1571,238.9229,239.103,40971.0
2018-09-19 15:55:00,265.46,265.61,265.31,265.34,66309.0,239.094,239.2291,238.9589,238.9859,66309.0
2018-09-20 09:30:00,266.08,266.6,266.06,266.33,42356.0,239.6524,240.1208,239.6344,239.8776,42356.0
2018-09-20 09:35:00,266.56,267.87,266.47,267.86,56486.0,240.0848,241.2646,240.0037,241.2556,56486.0
2018-09-20 09:40:00,267.78,267.87,267.57,267.76,16241.0,241.1836,241.2646,240.9944,241.1656,16241.0
2018-09-20 09:45:00,267.81,267.94,267.43,267.8,19376.0,241.2106,241.3277,240.8683,241.2016,19376.0
2018-09-20 09:50:00,267.74,267.74,267.22,267.28,16387.0,241.1476,241.1476,240.6792,240.7332,16387.0
2018-09-20 09:55:00,267.27,267.59,267.22,267.49,17632.0,240.7242,241.0125,240.6792,240.9224,17632.0
2018-09-20 10:00:00,267.49,267.82,267.44,267.82,12363.0,240.9224,241.2196,240.8774,241.2196,12363.0
2018-09-20 10:05:00,267.81,267.82,267.36,267.43,11718.0,241.2106,241.2196,240.8053,240.8683,11718.0
2018-09-20 10:10:00,267.37,267.67,267.37,267.52,21729.0,240.8143,241.0845,240.8143,240.9494,21729.0
2018-09-20 10:15:00,267.44,267.44,267.12,267.13,14286.0,240.8774,240.8774,240.5891,240.5981,14286.0
2018-09-20 10:20:00,267.13,267.13,266.77,266.96,17521.0,240.5981,240.5981,240.2739,240.445,17521.0
2018-09-20 10:25:00,266.96,267.01,266.63,266.66,8662.0,240.445,240.4901,240.1478,240.1748,8662.0
2018-09-20 10:30:00,266.65,267.38,266.65,267.37,10716.0,240.1658,240.8233,240.1658,240.8143,10716.0
2018-09-20 10:35:00,267.34,267.45,267.17,267.32,18167.0,240.7873,240.8864,240.6342,240.7693,18167.0
2018-09-20 10:40:00,267.26,267.4,267.25,267.4,14760.0,240.7152,240.8413,240.7062,240.8413,14760.0
2018-09-20 10:45:00,267.36,267.46,267.11,267.33,13353.0,240.8053,240.8954,240.5801,240.7783,13353.0
2018-09-20 10:50:00,267.33,267.45,267.0,267.4,7379.0,240.7783,240.8864,240.4811,240.8413,7379.0
2018-09-20 10:55:00,267.51,267.67,267.46,267.63,13838.0,240.9404,241.0845,240.8954,241.0485,13838.0
2018-09-20 11:00:00,267.61,267.7,267.55,267.57,8879.0,241.0305,241.1115,240.9764,240.9944,8879.0
2018-09-20 11:05:00,267.61,267.71,267.33,267.67,8903.0,241.0305,241.1205,240.7783,241.0845,8903.0
2018-09-20 11:10:00,267.62,267.62,267.32,267.45,8613.0,241.0395,241.0395,240.7693,240.8864,8613.0
2018-09-20 11:15:00,267.47,267.53,267.39,267.46,5464.0,240.9044,240.9584,240.8323,240.8954,5464.0
2018-09-20 11:20:00,267.46,267.63,267.38,267.57,12419.0,240.8954,241.0485,240.8233,240.9944,12419.0
2018-09-20 11:25:00,267.6,267.63,267.5,267.58,10337.0,241.0215,241.0485,240.9314,241.0034,10337.0
2018-09-20 11:30:00,267.58,267.62,267.45,267.5,8230.0,241.0034,241.0395,240.8864,240.9314,8230.0
2018-09-20 11:35:00,267.52,267.65,267.5,267.57,7595.0,240.9494,241.0665,240.9314,240.9944,7595.0
2018-09-20 11:40:00,267.51,267.64,267.5,267.6,9544.0,240.9404,241.0575,240.9314,241.0215,9544.0
2018-09-20 11:45:00,267.62,267.64,267.44,267.54,12181.0,241.0395,241.0575,240.8774,240.9674,12181.0
2018-09-20 11:50:00,267.51,267.55,267.33,267.36,7484.0,240.9404,240.9764,240.7783,240.8053,7484.0
2018-09-20 11:55:00,267.32,267.34,267.16,267.2,6893.0,240.7693,240.7873,240.6252,240.6612,6893.0
2018-09-20 12:00:00,267.21,267.29,267.16,267.23,7913.0,240.6702,240.7423,240.6252,240.6882,7913.0
2018-09-20 12:05:00,267.26,267.34,267.19,267.21,8660.0,240.7152,240.7873,240.6522,240.6702,8660.0
2018-09-20 12:10:00,267.23,267.29,266.98,267.05,10209.0,240.6882,240.7423,240.463,240.5261,10209.0
2018-09-20 12:15:00,267.0,267.3,267.0,267.3,14139.0,240.4811,240.7513,240.4811,240.7513,14139.0
2018-09-20 12:20:00,267.33,267.44,267.33,267.43,4331.0,240.7783,240.8774,240.7783,240.8683,4331.0
2018-09-20 12:25:00,267.4,267.43,267.15,267.15,4794.0,240.8413,240.8683,240.6162,240.6162,4794.0
2018-09-20 12:30:00,267.15,267.19,267.01,267.04,5975.0,240.6162,240.6522,240.4901,240.5171,5975.0
2018-09-20 12:35:00,267.02,267.17,266.98,267.17,5599.0,240.4991,240.6342,240.463,240.6342,5599.0
2018-09-20 12:40:00,267.15,267.21,267.02,267.2,6616.0,240.6162,240.6702,240.4991,240.6612,6616.0
2018-09-20 12:45:00,267.23,267.26,267.05,267.05,10812.0,240.6882,240.7152,240.5261,240.5261,10812.0
2018-09-20 12:50:00,267.06,267.09,266.95,266.96,7216.0,240.5351,240.5621,240.436,240.445,7216.0
2018-09-20 12:55:00,266.98,267.01,266.95,266.97,2841.0,240.463,240.4901,240.436,240.454,2841.0
2018-09-20 13:00:00,266.95,266.96,266.86,266.9,13454.0,240.436,240.445,240.355,240.391,13454.0
2018-09-20 13:05:00,266.9,266.9,266.67,266.7,7630.0,240.391,240.391,240.1838,240.2109,7630.0
2018-09-20 13:10:00,266.67,266.7,266.56,266.6,7058.0,240.1838,240.2109,240.0848,240.1208,7058.0
2018-09-20 13:15:00,266.59,266.61,266.5,266.61,9537.0,240.1118,240.1298,240.0307,240.1298,9537.0
2018-09-20 13:20:00,266.65,266.65,266.49,266.54,4886.0,240.1658,240.1658,240.0217,240.0667,4886.0
2018-09-20 13:25:00,266.51,266.63,266.48,266.59,7186.0,240.0397,240.1478,240.0127,240.1118,7186.0
2018-09-20 13:30:00,266.59,266.79,266.55,266.76,5671.0,240.1118,240.2919,240.0758,240.2649,5671.0
2018-09-20 13:35:00,266.75,266.83,266.75,266.79,7164.0,240.2559,240.3279,240.2559,240.2919,7164.0
2018-09-20 13:40:00,266.78,266.78,266.61,266.68,5766.0,240.2829,240.2829,240.1298,240.1928,5766.0
2018-09-20 13:45:00,266.65,266.88,266.62,266.78,10909.0,240.1658,240.373,240.1388,240.2829,10909.0
2018-09-20 13:50:00,266.81,266.81,266.54,266.64,5416.0,240.3099,240.3099,240.0667,240.1568,5416.0
2018-09-20 13:55:00,266.61,266.68,266.59,266.68,2800.0,240.1298,240.1928,240.1118,240.1928,2800.0
2018-09-20 14:00:00,266.62,266.83,266.62,266.78,6040.0,240.1388,240.3279,240.1388,240.2829,6040.0
2018-09-20 14:05:00,266.81,266.81,266.7,266.74,9310.0,240.3099,240.3099,240.2109,240.2469,9310.0
2018-09-20 14:10:00,266.76,266.82,266.73,266.82,5390.0,240.2649,240.3189,240.2379,240.3189,5390.0
2018-09-20 14:15:00,266.85,266.88,266.74,266.76,14510.0,240.346,240.373,240.2469,240.2649,14510.0
2018-09-20 14:20:00,266.74,266.86,266.7,266.82,7575.0,240.2469,240.355,240.2109,240.3189,7575.0
2018-09-20 14:25:00,266.78,266.82,266.75,266.75,3200.0,240.2829,240.3189,240.2559,240.2559,3200.0
2018-09-20 14:30:00,266.79,266.79,266.67,266.76,11875.0,240.2919,240.2919,240.1838,240.2649,11875.0
2018-09-20 14:35:00,266.78,266.87,266.7,266.72,29253.0,240.2829,240.364,240.2109,240.2289,29253.0
2018-09-20 14:40:00,266.71,266.78,266.59,266.78,10582.0,240.2199,240.2829,240.1118,240.2829,10582.0
2018-09-20 14:45:00,266.84,266.93,266.74,266.93,11974.0,240.3369,240.418,240.2469,240.418,11974.0
2018-09-20 14:50:00,266.88,267.02,266.7,266.72,37966.0,240.373,240.4991,240.2109,240.2289,37966.0
2018-09-20 14:55:00,266.72,266.85,266.66,266.79,9904.0,240.2289,240.346,240.1748,240.2919,9904.0
2018-09-20 15:00:00,266.8,266.92,266.76,266.78,7450.0,240.3009,240.409,240.2649,240.2829,7450.0
2018-09-20 15:05:00,266.77,266.85,266.72,266.79,9392.0,240.2739,240.346,240.2289,240.2919,9392.0
2018-09-20 15:10:00,266.8,266.92,266.76,266.79,10904.0,240.3009,240.409,240.2649,240.2919,10904.0
2018-09-20 15:15:00,266.77,267.01,266.77,267.0,9596.0,240.2739,240.4901,240.2739,240.4811,9596.0
2018-09-20 15:20:00,267.0,267.01,266.8,266.84,26891.0,240.4811,240.4901,240.3009,240.3369,26891.0
2018-09-20 15:25:00,266.85,266.92,266.8,266.86,12083.0,240.346,240.409,240.3009,240.355,12083.0
2018-09-20 15:30:00,266.9,266.95,266.86,266.87,17848.0,240.391,240.436,240.355,240.364,17848.0
2018-09-20 15:35:00,266.88,266.93,266.82,266.89,19924.0,240.373,240.418,240.3189,240.382,19924.0
2018-09-20 15:40:00,266.89,266.93,266.79,266.85,46962.0,240.382,240.418,240.2919,240.346,46962.0
2018-09-20 15:45:00,266.84,266.93,266.66,266.73,40039.0,240.3369,240.418,240.1748,240.2379,40039.0
2018-09-20 15:50:00,266.68,266.73,266.49,266.57,41783.0,240.1928,240.2379,240.0217,240.0938,41783.0
2018-09-20 15:55:00,266.56,266.78,266.38,266.39,173426.0,240.0848,240.2829,239.9226,239.9316,173426.0
2018-09-21 09:30:00,266.1,267.71,266.1,267.24,1593523.0,239.6704,241.1205,239.6704,240.6972,1593523.0
2018-09-21 09:35:00,267.3,267.84,267.1,267.1,19900.0,240.7513,241.2376,240.5711,240.5711,19900.0
2018-09-21 09:40:00,267.01,267.4,266.76,266.76,32951.0,240.4901,240.8413,240.2649,240.2649,32951.0
2018-09-21 09:45:00,266.86,267.24,266.79,267.04,26950.0,240.355,240.6972,240.2919,240.5171,26950.0
2018-09-21 09:50:00,267.09,267.25,267.04,267.15,16180.0,240.5621,240.7062,240.5171,240.6162,16180.0
2018-09-21 09:55:00,267.21,267.24,266.76,266.79,14822.0,240.6702,240.6972,240.2649,240.2919,14822.0
2018-09-21 10:00:00,266.73,266.73,266.12,266.23,16308.0,240.2379,240.2379,239.6885,239.7875,16308.0
2018-09-21 10:05:00,266.15,266.16,265.85,266.0,21406.0,239.7155,239.7245,239.4453,239.5804,21406.0
2018-09-21 10:10:00,266.12,266.89,266.02,266.79,17342.0,239.6885,240.382,239.5984,240.2919,17342.0
2018-09-21 10:15:00,266.79,266.82,266.49,266.66,16424.0,240.2919,240.3189,240.0217,240.1748,16424.0
2018-09-21 10:20:00,266.66,266.87,266.63,266.78,17985.0,240.1748,240.364,240.1478,240.2829,17985.0
2018-09-21 10:25:00,266.79,266.92,266.62,266.78,18623.0,240.2919,240.409,240.1388,240.2829,18623.0
2018-09-21 10:30:00,266.74,266.74,266.5,266.55,11219.0,240.2469,240.2469,240.0307,240.0758,11219.0
2018-09-21 10:35:00,266.57,266.77,266.55,266.75,19874.0,240.0938,240.2739,240.0758,240.2559,19874.0
2018-09-21 10:40:00,266.77,266.96,266.77,266.84,21899.0,240.2739,240.445,240.2739,240.3369,21899.0
2018-09-21 10:45:00,266.84,267.19,266.84,267.1,22169.0,240.3369,240.6522,240.3369,240.5711,22169.0
2018-09-21 10:50:00,267.05,267.18,266.94,267.05,14004.0,240.5261,240.6432,240.427,240.5261,14004.0
2018-09-21 10:55:00,267.11,267.18,267.04,267.16,22212.0,240.5801,240.6432,240.5171,240.6252,22212.0
2018-09-21 11:00:00,267.14,267.19,266.97,267.08,22423.0,240.6072,240.6522,240.454,240.5531,22423.0
2018-09-21 11:05:00,267.07,267.08,266.85,267.03,12504.0,240.5441,240.5531,240.346,240.5081,12504.0
2018-09-21 11:10:00,267.05,267.13,266.99,267.08,8789.0,240.5261,240.5981,240.472,240.5531,8789.0
2018-09-21 11:15:00,267.07,267.21,267.06,267.18,16463.0,240.5441,240.6702,240.5351,240.6432,16463.0
2018-09-21 11:20:00,267.2,267.23,267.05,267.09,21041.0,240.6612,240.6882,240.5261,240.5621,21041.0
2018-09-21 11:25:00,267.08,267.14,266.87,267.1,11326.0,240.5531,240.6072,240.364,240.5711,11326.0
2018-09-21 11:30:00,267.09,267.17,267.04,267.06,10003.0,240.5621,240.6342,240.5171,240.5351,10003.0
2018-09-21 11:35:00,267.11,267.19,267.04,267.06,8548.0,240.5801,240.6522,240.5171,240.5351,8548.0
2018-09-21 11:40:00,267.07,267.07,266.91,266.94,9968.0,240.5441,240.5441,240.4,240.427,9968.0
2018-09-21 11:45:00,266.93,267.0,266.88,266.96,11884.0,240.418,240.4811,240.373,240.445,11884.0
2018-09-21 11:50:00,266.93,266.93,266.75,266.8,6542.0,240.418,240.418,240.2559,240.3009,6542.0
2018-09-21 11:55:00,266.84,266.87,266.68,266.78,11563.0,240.3369,240.364,240.1928,240.2829,11563.0
2018-09-21 12:00:00,266.77,266.9,266.77,266.83,7656.0,240.2739,240.391,240.2739,240.3279,7656.0
2018-09-21 12:05:00,266.82,266.88,266.76,266.84,7985.0,240.3189,240.373,240.2649,240.3369,7985.0
2018-09-21 12:10:00,266.83,266.87,266.74,266.78,15000.0,240.3279,240.364,240.2469,240.2829,15000.0
2018-09-21 12:15:00,266.77,266.85,266.71,266.72,12977.0,240.2739,240.346,240.2199,240.2289,12977.0
2018-09-21 12:20:00,266.72,266.88,266.71,266.86,14179.0,240.2289,240.373,240.2199,240.355,14179.0
2018-09-21 12:25:00,266.87,266.99,266.73,266.85,26259.0,240.364,240.472,240.2379,240.346,26259.0
2018-09-21 12:30:00,266.86,266.89,266.73,266.84,14363.0,240.355,240.382,240.2379,240.3369,14363.0
2018-09-21 12:35:00,266.83,266.86,266.67,266.73,7936.0,240.3279,240.355,240.1838,240.2379,7936.0
2018-09-21 12:40:00,266.75,266.76,266.55,266.6,13763.0,240.2559,240.2649,240.0758,240.1208,13763.0
2018-09-21 12:45:00,266.6,266.65,266.51,266.52,9567.0,240.1208,240.1658,240.0397,240.0487,9567.0
2018-09-21 12:50:00,266.51,266.59,266.42,266.59,9834.0,240.0397,240.1118,239.9587,240.1118,9834.0
2018-09-21 12:55:00,266.59,266.61,266.48,266.54,7861.0,240.1118,240.1298,240.0127,240.0667,7861.0
2018-09-21 13:00:00,266.54,266.67,266.52,266.55,5451.0,240.0667,240.1838,240.0487,240.0758,5451.0
2018-09-21 13:05:00,266.55,266.62,266.32,266.4,19940.0,240.0758,240.1388,239.8686,239.9406,19940.0
2018-09-21 13:10:00,266.4,266.57,266.4,266.47,9509.0,239.9406,240.0938,239.9406,240.0037,9509.0
2018-09-21 13:15:00,266.46,266.58,266.44,266.58,6617.0,239.9947,240.1028,239.9767,240.1028,6617.0
2018-09-21 13:20:00,266.61,266.7,266.54,266.69,14124.0,240.1298,240.2109,240.0667,240.2018,14124.0
2018-09-21 13:25:00,266.69,266.76,266.57,266.58,10540.0,240.2018,240.2649,240.0938,240.1028,10540.0
2018-09-21 13:30:00,266.63,266.71,266.63,266.67,8022.0,240.1478,240.2199,240.1478,240.1838,8022.0
2018-09-21 13:35:00,266.67,266.68,266.58,266.6,10743.0,240.1838,240.1928,240.1028,240.1208,10743.0
2018-09-21 13:40:00,266.61,266.71,266.55,266.62,11928.0,240.1298,240.2199,240.0758,240.1388,11928.0
2018-09-21 13:45:00,266.65,266.65,266.47,266.57,12793.0,240.1658,240.1658,240.0037,240.0938,12793.0
2018-09-21 13:50:00,266.57,266.6,266.47,266.5,12678.0,240.0938,240.1208,240.0037,240.0307,12678.0
2018-09-21 13:55:00,266.5,266.52,266.37,266.49,13334.0,240.0307,240.0487,239.9136,240.0217,13334.0
2018-09-21 14:00:00,266.49,266.54,266.42,266.43,14208.0,240.0217,240.0667,239.9587,239.9677,14208.0
2018-09-21 14:05:00,266.42,266.51,266.39,266.46,11272.0,239.9587,240.0397,239.9316,239.9947,11272.0
2018-09-21 14:10:00,266.46,266.5,266.31,266.33,9846.0,239.9947,240.0307,239.8596,239.8776,9846.0
2018-09-21 14:15:00,266.33,266.42,266.31,266.38,13596.0,239.8776,239.9587,239.8596,239.9226,13596.0
2018-09-21 14:20:00,266.38,266.48,266.38,266.45,10644.0,239.9226,240.0127,239.9226,239.9857,10644.0
2018-09-21 14:25:00,266.44,266.5,266.38,266.44,13305.0,239.9767,240.0307,239.9226,239.9767,13305.0
2018-09-21 14:30:00,266.45,266.51,266.41,266.47,15807.0,239.9857,240.0397,239.9497,240.0037,15807.0
2018-09-21 14:35:00,266.44,266.5,266.39,266.39,19521.0,239.9767,240.0307,239.9316,239.9316,19521.0
2018-09-21 14:40:00,266.39,266.5,266.31,266.49,13643.0,239.9316,240.0307,239.8596,240.0217,13643.0
2018-09-21 14:45:00,266.47,266.5,266.4,266.43,13780.0,240.0037,240.0307,239.9406,239.9677,13780.0
2018-09-21 14:50:00,266.44,266.53,266.35,266.4,22998.0,239.9767,240.0577,239.8956,239.9406,22998.0
2018-09-21 14:55:00,266.4,266.52,266.32,266.32,12058.0,239.9406,240.0487,239.8686,239.8686,12058.0
2018-09-21 15:00:00,266.29,266.58,266.29,266.58,18548.0,239.8416,240.1028,239.8416,240.1028,18548.0
2018-09-21 15:05:00,266.56,266.7,266.55,266.69,10824.0,240.0848,240.2109,240.0758,240.2018,10824.0
2018-09-21 15:10:00,266.71,266.88,266.67,266.83,11002.0,240.2199,240.373,240.1838,240.3279,11002.0
2018-09-21 15:15:00,266.83,266.83,266.67,266.7,16441.0,240.3279,240.3279,240.1838,240.2109,16441.0
2018-09-21 15:20:00,266.69,266.76,266.57,266.66,20165.0,240.2018,240.2649,240.0938,240.1748,20165.0
2018-09-21 15:25:00,266.63,266.76,266.62,266.7,22181.0,240.1478,240.2649,240.1388,240.2109,22181.0
2018-09-21 15:30:00,266.69,266.75,266.59,266.73,23100.0,240.2018,240.2559,240.1118,240.2379,23100.0
2018-09-21 15:35:00,266.72,266.82,266.6,266.77,36117.0,240.2289,240.3189,240.1208,240.2739,36117.0
2018-09-21 15:40:00,266.78,266.9,266.74,266.85,28583.0,240.2829,240.391,240.2469,240.346,28583.0
2018-09-21 15:45:00,266.85,266.92,266.74,266.75,35797.0,240.346,240.409,240.2469,240.2559,35797.0
2018-09-21 15:50:00,266.76,267.12,266.76,267.1,48165.0,240.2649,240.5891,240.2649,240.5711,48165.0
2018-09-21 15:55:00,267.1,267.1,266.58,266.71,130699.0,240.5711,240.5711,240.1028,240.2199,130699.0
2018-09-24 09:30:00,267.01,267.14,266.67,266.9,41216.0,240.4901,240.6072,240.1838,240.391,41216.0
2018-09-24 09:35:00,266.9,268.19,266.76,268.15,19652.0,240.391,241.5529,240.2649,241.5168,19652.0
2018-09-24 09:40:00,268.19,268.62,268.1,268.62,14670.0,241.5529,241.9402,241.4718,241.9402,14670.0
2018-09-24 09:45:00,268.61,269.09,268.59,268.83,22335.0,241.9311,242.3635,241.9131,242.1293,22335.0
2018-09-24 09:50:00,268.79,269.17,268.47,269.07,24947.0,242.0933,242.4355,241.8051,242.3455,24947.0
2018-09-24 09:55:00,269.11,269.36,269.01,269.05,10980.0,242.3815,242.6067,242.2914,242.3274,10980.0
2018-09-24 10:00:00,269.15,269.43,269.08,269.35,11960.0,242.4175,242.6697,242.3545,242.5976,11960.0
2018-09-24 10:05:00,269.42,269.53,269.2,269.34,14488.0,242.6607,242.7598,242.4625,242.5886,14488.0
2018-09-24 10:10:00,269.41,269.5,269.3,269.5,10701.0,242.6517,242.7328,242.5526,242.7328,10701.0
2018-09-24 10:15:00,269.48,269.5,269.06,269.06,16887.0,242.7147,242.7328,242.3365,242.3365,16887.0
2018-09-24 10:20:00,269.06,269.06,268.67,268.73,23431.0,242.3365,242.3365,241.9852,242.0392,23431.0
2018-09-24 10:25:00,268.71,268.8,268.23,268.42,21705.0,242.0212,242.1023,241.5889,241.76,21705.0
2018-09-24 10:30:00,268.45,268.48,268.3,268.42,9065.0,241.787,241.8141,241.6519,241.76,9065.0
2018-09-24 10:35:00,268.37,268.41,267.73,267.95,10497.0,241.715,241.751,241.1386,241.3367,10497.0
2018-09-24 10:40:00,267.9,268.28,267.88,268.01,17344.0,241.2917,241.6339,241.2737,241.3907,17344.0
2018-09-24 10:45:00,267.97,268.14,267.89,268.09,6711.0,241.3547,241.5078,241.2827,241.4628,6711.0
2018-09-24 10:50:00,268.13,268.14,267.81,267.9,21576.0,241.4988,241.5078,241.2106,241.2917,21576.0
2018-09-24 10:55:00,267.95,267.97,267.72,267.82,7832.0,241.3367,241.3547,241.1295,241.2196,7832.0
2018-09-24 11:00:00,267.9,268.15,267.86,268.12,16432.0,241.2917,241.5168,241.2556,241.4898,16432.0
2018-09-24 11:05:00,268.11,268.12,267.73,267.73,6516.0,241.4808,241.4898,241.1386,241.1386,6516.0
2018-09-24 11:10:00,267.7,267.7,267.42,267.59,7033.0,241.1115,241.1115,240.8593,241.0125,7033.0
2018-09-24 11:15:00,267.64,267.79,267.6,267.77,5211.0,241.0575,241.1926,241.0215,241.1746,5211.0
2018-09-24 11:20:00,267.75,267.77,267.63,267.65,4683.0,241.1566,241.1746,241.0485,241.0665,4683.0
2018-09-24 11:25:00,267.74,267.74,267.23,267.23,6123.0,241.1476,241.1476,240.6882,240.6882,6123.0
2018-09-24 11:30:00,267.22,267.5,267.21,267.35,8581.0,240.6792,240.9314,240.6702,240.7963,8581.0
2018-09-24 11:35:00,267.31,267.31,267.18,267.18,6040.0,240.7603,240.7603,240.6432,240.6432,6040.0
2018-09-24 11:40:00,267.15,267.16,266.94,266.98,12608.0,240.6162,240.6252,240.427,240.463,12608.0
2018-09-24 11:45:00,266.96,267.06,266.88,266.88,8164.0,240.445,240.5351,240.373,240.373,8164.0
2018-09-24 11:50:00,266.87,266.92,266.8,266.8,7578.0,240.364,240.409,240.3009,240.3009,7578.0
2018-09-24 11:55:00,266.8,266.96,266.68,266.84,12210.0,240.3009,240.445,240.1928,240.3369,12210.0
2018-09-24 12:00:00,266.86,267.07,266.74,267.03,18758.0,240.355,240.5441,240.2469,240.5081,18758.0
2018-09-24 12:05:00,267.0,267.08,266.79,266.92,14073.0,240.4811,240.5531,240.2919,240.409,14073.0
2018-09-24 12:10:00,266.88,266.99,266.78,266.84,16946.0,240.373,240.472,240.2829,240.3369,16946.0
2018-09-24 12:15:00,266.84,267.03,266.83,267.01,14158.0,240.3369,240.5081,240.3279,240.4901,14158.0
2018-09-24 12:20:00,267.05,267.09,266.95,267.09,4305.0,240.5261,240.5621,240.436,240.5621,4305.0
2018-09-24 12:25:00,267.09,267.11,266.72,266.77,21980.0,240.5621,240.5801,240.2289,240.2739,21980.0
2018-09-24 12:30:00,266.77,266.84,266.68,266.81,24207.0,240.2739,240.3369,240.1928,240.3099,24207.0
2018-09-24 12:35:00,266.83,266.95,266.69,266.83,18807.0,240.3279,240.436,240.2018,240.3279,18807.0
2018-09-24 12:40:00,266.84,266.92,266.68,266.79,22678.0,240.3369,240.409,240.1928,240.2919,22678.0
2018-09-24 12:45:00,266.8,266.86,266.67,266.8,27668.0,240.3009,240.355,240.1838,240.3009,27668.0
2018-09-24 12:50:00,266.79,267.04,266.77,267.04,8989.0,240.2919,240.5171,240.2739,240.5171,8989.0
2018-09-24 12:55:00,267.0,267.01,266.86,266.89,8122.0,240.4811,240.4901,240.355,240.382,8122.0
2018-09-24 13:00:00,266.87,266.97,266.84,266.94,4400.0,240.364,240.454,240.3369,240.427,4400.0
2018-09-24 13:05:00,266.97,267.11,266.95,267.06,6216.0,240.454,240.5801,240.436,240.5351,6216.0
2018-09-24 13:10:00,267.07,267.18,267.06,267.1,6601.0,240.5441,240.6432,240.5351,240.5711,6601.0
2018-09-24 13:15:00,267.02,267.18,267.02,267.1,12818.0,240.4991,240.6432,240.4991,240.5711,12818.0
2018-09-24 13:20:00,267.12,267.36,267.12,267.36,7007.0,240.5891,240.8053,240.5891,240.8053,7007.0
2018-09-24 13:25:00,267.39,267.47,267.34,267.42,5978.0,240.8323,240.9044,240.7873,240.8593,5978.0
2018-09-24 13:30:00,267.45,267.6,267.41,267.6,7231.0,240.8864,241.0215,240.8503,241.0215,7231.0
2018-09-24 13:35:00,267.6,267.64,267.28,267.38,22138.0,241.0215,241.0575,240.7332,240.8233,22138.0
2018-09-24 13:40:00,267.38,267.68,267.34,267.64,23743.0,240.8233,241.0935,240.7873,241.0575,23743.0
2018-09-24 13:45:00,267.64,267.72,267.61,267.71,2806.0,241.0575,241.1295,241.0305,241.1205,2806.0
2018-09-24 13:50:00,267.72,267.8,267.64,267.68,4653.0,241.1295,241.2016,241.0575,241.0935,4653.0
2018-09-24 13:55:00,267.64,267.84,267.61,267.75,7756.0,241.0575,241.2376,241.0305,241.1566,7756.0
2018-09-24 14:00:00,267.78,267.89,267.77,267.86,6737.0,241.1836,241.2827,241.1746,241.2556,6737.0
2018-09-24 14:05:00,267.8,267.9,267.38,267.41,23454.0,241.2016,241.2917,240.8233,240.8503,23454.0
2018-09-24 14:10:00,267.43,267.54,267.37,267.54,24720.0,240.8683,240.9674,240.8143,240.9674,24720.0
2018-09-24 14:15:00,267.54,267.7,267.47,267.69,27187.0,240.9674,241.1115,240.9044,241.1025,27187.0
2018-09-24 14:20:00,267.63,267.73,267.59,267.63,6776.0,241.0485,241.1386,241.0125,241.0485,6776.0
2018-09-24 14:25:00,267.61,267.84,267.61,267.8,6231.0,241.0305,241.2376,241.0305,241.2016,6231.0
2018-09-24 14:30:00,267.81,267.95,267.77,267.85,7190.0,241.2106,241.3367,241.1746,241.2466,7190.0
2018-09-24 14:35:00,267.85,267.91,267.43,267.47,40500.0,241.2466,241.3007,240.8683,240.9044,40500.0
2018-09-24 14:40:00,267.48,267.53,267.38,267.44,13928.0,240.9134,240.9584,240.8233,240.8774,13928.0
2018-09-24 14:45:00,267.42,267.49,267.31,267.47,21422.0,240.8593,240.9224,240.7603,240.9044,21422.0
2018-09-24 14:50:00,267.46,267.55,267.2,267.29,27310.0,240.8954,240.9764,240.6612,240.7423,27310.0
2018-09-24 14:55:00,267.3,267.3,267.0,267.13,20511.0,240.7513,240.7513,240.4811,240.5981,20511.0
2018-09-24 15:00:00,267.08,267.37,267.04,267.33,15163.0,240.5531,240.8143,240.5171,240.7783,15163.0
2018-09-24 15:05:00,267.34,267.46,266.99,267.07,40478.0,240.7873,240.8954,240.472,240.5441,40478.0
2018-09-24 15:10:00,267.07,267.4,267.05,267.37,20218.0,240.5441,240.8413,240.5261,240.8143,20218.0
2018-09-24 15:15:00,267.38,267.48,267.27,267.48,11201.0,240.8233,240.9134,240.7242,240.9134,11201.0
2018-09-24 15:20:00,267.45,267.5,267.38,267.44,9991.0,240.8864,240.9314,240.8233,240.8774,9991.0
2018-09-24 15:25:00,267.42,267.5,267.08,267.17,42350.0,240.8593,240.9314,240.5531,240.6342,42350.0
2018-09-24 15:30:00,267.17,267.3,267.03,267.1,54773.0,240.6342,240.7513,240.5081,240.5711,54773.0
2018-09-24 15:35:00,267.09,267.25,267.03,267.23,28714.0,240.5621,240.7062,240.5081,240.6882,28714.0
2018-09-24 15:40:00,267.2,267.22,267.08,267.16,16476.0,240.6612,240.6792,240.5531,240.6252,16476.0
2018-09-24 15:45:00,267.16,267.26,267.06,267.26,17458.0,240.6252,240.7152,240.5351,240.7152,17458.0
2018-09-24 15:50:00,267.26,267.35,267.23,267.34,23498.0,240.7152,240.7963,240.6882,240.7873,23498.0
2018-09-24 15:55:00,267.35,267.49,267.31,267.35,68285.0,240.7963,240.9224,240.7603,240.7963,68285.0
2018-09-25 09:30:00,267.3,267.33,265.66,267.33,84025.0,240.7513,240.7783,239.2741,240.7783,84025.0
2018-09-25 09:35:00,267.33,267.33,266.12,266.15,30527.0,240.7783,240.7783,239.6885,239.7155,30527.0
2018-09-25 09:40:00,266.12,266.72,266.11,266.6,17424.0,239.6885,240.2289,239.6795,240.1208,17424.0
2018-09-25 09:45:00,266.52,266.58,266.09,266.17,21033.0,240.0487,240.1028,239.6614,239.7335,21033.0
2018-09-25 09:50:00,266.1,266.23,265.91,266.07,22008.0,239.6704,239.7875,239.4993,239.6434,22008.0
2018-09-25 09:55:00,266.1,266.66,266.01,266.66,15538.0,239.6704,240.1748,239.5894,240.1748,15538.0
2018-09-25 10:00:00,266.65,266.66,266.11,266.42,14352.0,240.1658,240.1748,239.6795,239.9587,14352.0
2018-09-25 10:05:00,266.41,266.43,266.01,266.15,19634.0,239.9497,239.9677,239.5894,239.7155,19634.0
2018-09-25 10:10:00,266.12,266.12,265.51,266.06,48026.0,239.6885,239.6885,239.139,239.6344,48026.0
2018-09-25 10:15:00,266.06,266.26,266.03,266.1,14145.0,239.6344,239.8146,239.6074,239.6704,14145.0
2018-09-25 10:20:00,266.13,266.14,265.43,265.5,14036.0,239.6975,239.7065,239.067,239.13,14036.0
2018-09-25 10:25:00,265.5,265.91,265.37,265.73,14886.0,239.13,239.4993,239.013,239.3372,14886.0
2018-09-25 10:30:00,265.73,265.75,265.5,265.61,17522.0,239.3372,239.3552,239.13,239.2291,17522.0
2018-09-25 10:35:00,265.6,265.6,265.32,265.45,9380.0,239.2201,239.2201,238.9679,239.085,9380.0
2018-09-25 10:40:00,265.45,265.49,265.39,265.44,8476.0,239.085,239.121,239.031,239.076,8476.0
2018-09-25 10:45:00,265.41,265.69,265.36,265.64,10423.0,239.049,239.3012,239.0039,239.2561,10423.0
2018-09-25 10:50:00,265.62,265.84,265.53,265.79,10973.0,239.2381,239.4363,239.1571,239.3912,10973.0
2018-09-25 10:55:00,265.74,265.78,265.27,265.42,11338.0,239.3462,239.3822,238.9229,239.058,11338.0
2018-09-25 11:00:00,265.42,265.43,265.11,265.36,7018.0,239.058,239.067,238.7788,239.0039,7018.0
2018-09-25 11:05:00,265.38,265.67,265.34,265.66,8801.0,239.022,239.2832,238.9859,239.2741,8801.0
2018-09-25 11:10:00,265.58,265.94,265.58,265.91,6645.0,239.2021,239.5263,239.2021,239.4993,6645.0
2018-09-25 11:15:00,265.83,265.91,265.75,265.79,10942.0,239.4273,239.4993,239.3552,239.3912,10942.0
2018-09-25 11:20:00,265.77,266.21,265.77,266.19,65810.0,239.3732,239.7695,239.3732,239.7515,65810.0
2018-09-25 11:25:00,266.21,266.39,266.18,266.22,27854.0,239.7695,239.9316,239.7425,239.7785,27854.0
2018-09-25 11:30:00,266.2,266.39,266.02,266.02,12215.0,239.7605,239.9316,239.5984,239.5984,12215.0
2018-09-25 11:35:00,266.03,266.22,266.03,266.13,17019.0,239.6074,239.7785,239.6074,239.6975,17019.0
2018-09-25 11:40:00,266.13,266.51,266.08,266.46,21883.0,239.6975,240.0397,239.6524,239.9947,21883.0
2018-09-25 11:45:00,266.46,266.62,266.32,266.32,14583.0,239.9947,240.1388,239.8686,239.8686,14583.0
2018-09-25 11:50:00,266.3,266.5,266.22,266.49,7020.0,239.8506,240.0307,239.7785,240.0217,7020.0
2018-09-25 11:55:00,266.48,266.49,266.34,266.35,4053.0,240.0127,240.0217,239.8866,239.8956,4053.0
2018-09-25 12:00:00,266.37,266.43,266.28,266.37,4309.0,239.9136,239.9677,239.8326,239.9136,4309.0
2018-09-25 12:05:00,266.35,266.37,266.14,266.3,4938.0,239.8956,239.9136,239.7065,239.8506,4938.0
2018-09-25 12:10:00,266.3,266.32,265.95,266.09,8283.0,239.8506,239.8686,239.5353,239.6614,8283.0
2018-09-25 12:15:00,266.1,266.18,266.03,266.1,5771.0,239.6704,239.7425,239.6074,239.6704,5771.0
2018-09-25 12:20:00,266.1,266.15,266.08,266.1,3986.0,239.6704,239.7155,239.6524,239.6704,3986.0
2018-09-25 12:25:00,266.12,266.15,265.93,265.93,5558.0,239.6885,239.7155,239.5173,239.5173,5558.0
2018-09-25 12:30:00,265.91,265.93,265.79,265.79,5720.0,239.4993,239.5173,239.3912,239.3912,5720.0
2018-09-25 12:35:00,265.76,265.9,265.72,265.76,9888.0,239.3642,239.4903,239.3282,239.3642,9888.0
2018-09-25 12:40:00,265.76,265.78,265.6,265.64,13031.0,239.3642,239.3822,239.2201,239.2561,13031.0
2018-09-25 12:45:00,265.65,265.65,265.42,265.45,8308.0,239.2651,239.2651,239.058,239.085,8308.0
2018-09-25 12:50:00,265.46,265.48,265.24,265.33,7315.0,239.094,239.112,238.8959,238.9769,7315.0
2018-09-25 12:55:00,265.29,265.29,265.15,265.29,56888.0,238.9409,238.9409,238.8148,238.9409,56888.0
2018-09-25 13:00:00,265.28,265.47,265.27,265.43,7617.0,238.9319,239.103,238.9229,239.067,7617.0
2018-09-25 13:05:00,265.47,265.48,265.18,265.38,17458.0,239.103,239.112,238.8418,239.022,17458.0
2018-09-25 13:10:00,265.38,265.38,265.06,265.08,13924.0,239.022,239.022,238.7337,238.7518,13924.0
2018-09-25 13:15:00,265.05,265.05,264.85,264.98,13174.0,238.7247,238.7247,238.5446,238.6617,13174.0
2018-09-25 13:20:00,264.94,264.94,264.77,264.79,7634.0,238.6257,238.6257,238.4725,238.4906,7634.0
2018-09-25 13:25:00,264.76,264.97,264.74,264.9,15329.0,238.4635,238.6527,238.4455,238.5896,15329.0
2018-09-25 13:30:00,264.84,264.93,264.68,264.89,8106.0,238.5356,238.6167,238.3915,238.5806,8106.0
2018-09-25 13:35:00,264.88,264.96,264.73,264.79,4185.0,238.5716,238.6437,238.4365,238.4906,4185.0
2018-09-25 13:40:00,264.78,264.78,264.33,264.42,9379.0,238.4816,238.4816,238.0762,238.1573,9379.0
2018-09-25 13:45:00,264.41,264.59,264.36,264.5,16167.0,238.1483,238.3104,238.1033,238.2294,16167.0
2018-09-25 13:50:00,264.5,264.51,264.37,264.51,8283.0,238.2294,238.2384,238.1123,238.2384,8283.0
2018-09-25 13:55:00,264.5,264.5,264.38,264.4,6114.0,238.2294,238.2294,238.1213,238.1393,6114.0
2018-09-25 14:00:00,264.37,264.5,264.29,264.33,37652.0,238.1123,238.2294,238.0402,238.0762,37652.0
2018-09-25 14:05:00,264.33,264.49,264.27,264.29,10631.0,238.0762,238.2204,238.0222,238.0402,10631.0
2018-09-25 14:10:00,264.31,264.31,263.88,264.0,13749.0,238.0582,238.0582,237.6709,237.779,13749.0
2018-09-25 14:15:00,263.98,264.01,263.83,263.86,14768.0,237.761,237.788,237.6259,237.6529,14768.0
2018-09-25 14:20:00,263.88,264.03,263.79,264.02,20014.0,237.6709,237.806,237.5899,237.797,20014.0
2018-09-25 14:25:00,264.01,264.07,263.72,263.75,24885.0,237.788,237.8421,237.5268,237.5539,24885.0
2018-09-25 14:30:00,263.78,263.84,263.43,263.47,23699.0,237.5809,237.6349,237.2656,237.3017,23699.0
2018-09-25 14:35:00,263.48,263.71,263.42,263.69,28285.0,237.3107,237.5178,237.2566,237.4998,28285.0
2018-09-25 14:40:00,263.67,263.76,263.56,263.61,13874.0,237.4818,237.5629,237.3827,237.4278,13874.0
2018-09-25 14:45:00,263.61,263.67,263.5,263.52,13950.0,237.4278,237.4818,237.3287,237.3467,13950.0
2018-09-25 14:50:00,263.54,263.68,263.5,263.63,18931.0,237.3647,237.4908,237.3287,237.4458,18931.0
2018-09-25 14:55:00,263.66,263.67,263.5,263.52,15462.0,237.4728,237.4818,237.3287,237.3467,15462.0
2018-09-25 15:00:00,263.53,263.59,263.37,263.41,20181.0,237.3557,237.4097,237.2116,237.2476,20181.0
2018-09-25 15:05:00,263.41,263.52,263.35,263.44,22578.0,237.2476,237.3467,237.1936,237.2746,22578.0
2018-09-25 15:10:00,263.45,263.47,263.29,263.43,29707.0,237.2836,237.3017,237.1395,237.2656,29707.0
2018-09-25 15:15:00,263.41,263.42,263.08,263.2,62629.0,237.2476,237.2566,236.9504,237.0585,62629.0
2018-09-25 15:20:00,263.18,263.53,263.03,263.53,48745.0,237.0405,237.3557,236.9054,237.3557,48745.0
2018-09-25 15:25:00,263.51,263.63,263.44,263.51,20887.0,237.3377,237.4458,237.2746,237.3377,20887.0
2018-09-25 15:30:00,263.51,263.66,263.44,263.59,37169.0,237.3377,237.4728,237.2746,237.4097,37169.0
2018-09-25 15:35:00,263.6,263.88,263.54,263.82,29154.0,237.4188,237.6709,237.3647,237.6169,29154.0
2018-09-25 15:40:00,263.81,263.81,263.44,263.46,24018.0,237.6079,237.6079,237.2746,237.2927,24018.0
2018-09-25 15:45:00,263.46,263.65,263.46,263.63,34237.0,237.2927,237.4638,237.2927,237.4458,34237.0
2018-09-25 15:50:00,263.6,263.6,263.41,263.43,57112.0,237.4188,237.4188,237.2476,237.2656,57112.0
2018-09-25 15:55:00,263.43,263.57,263.3,263.52,85745.0,237.2656,237.3917,237.1485,237.3467,85745.0
2018-09-26 09:30:00,264.5,265.49,263.99,265.11,51995.0,238.2294,239.121,237.77,238.7788,51995.0
2018-09-26 09:35:00,265.1,265.23,264.25,264.47,27465.0,238.7698,238.8869,238.0042,238.2023,27465.0
2018-09-26 09:40:00,264.6,265.09,264.58,265.01,26777.0,238.3194,238.7608,238.3014,238.6887,26777.0
2018-09-26 09:45:00,264.94,265.42,264.89,265.31,18742.0,238.6257,239.058,238.5806,238.9589,18742.0
2018-09-26 09:50:00,265.28,265.34,265.11,265.11,24250.0,238.9319,238.9859,238.7788,238.7788,24250.0
2018-09-26 09:55:00,265.08,265.41,265.0,265.29,13378.0,238.7518,239.049,238.6797,238.9409,13378.0
2018-09-26 10:00:00,265.26,265.28,264.84,264.86,9173.0,238.9139,238.9319,238.5356,238.5536,9173.0
2018-09-26 10:05:00,264.85,264.91,264.67,264.87,27108.0,238.5446,238.5986,238.3825,238.5626,27108.0
2018-09-26 10:10:00,264.92,264.95,264.69,264.84,10917.0,238.6076,238.6347,238.4005,238.5356,10917.0
2018-09-26 10:15:00,264.78,264.81,264.23,264.29,10630.0,238.4816,238.5086,237.9862,238.0402,10630.0
2018-09-26 10:20:00,264.3,264.53,264.19,264.52,16284.0,238.0492,238.2564,237.9502,238.2474,16284.0
2018-09-26 10:25:00,264.58,264.88,264.57,264.7,9150.0,238.3014,238.5716,238.2924,238.4095,9150.0
2018-09-26 10:30:00,264.69,264.89,264.63,264.79,11132.0,238.4005,238.5806,238.3464,238.4906,11132.0
2018-09-26 10:35:00,264.75,264.82,264.49,264.71,12350.0,238.4545,238.5176,238.2204,238.4185,12350.0
2018-09-26 10:40:00,264.67,265.05,264.62,264.84,13211.0,238.3825,238.7247,238.3374,238.5356,13211.0
2018-09-26 10:45:00,264.87,265.01,264.87,264.88,13580.0,238.5626,238.6887,238.5626,238.5716,13580.0
2018-09-26 10:50:00,264.87,264.98,264.86,264.91,8249.0,238.5626,238.6617,238.5536,238.5986,8249.0
2018-09-26 10:55:00,264.92,264.96,264.8,264.82,12963.0,238.6076,238.6437,238.4996,238.5176,12963.0
2018-09-26 11:00:00,264.85,264.91,264.67,264.7,10249.0,238.5446,238.5986,238.3825,238.4095,10249.0
2018-09-26 11:05:00,264.66,264.78,264.57,264.64,11087.0,238.3735,238.4816,238.2924,238.3555,11087.0
2018-09-26 11:10:00,264.6,264.74,264.41,264.41,22408.0,238.3194,238.4455,238.1483,238.1483,22408.0
2018-09-26 11:15:00,264.43,264.62,264.4,264.47,6914.0,238.1663,238.3374,238.1393,238.2023,6914.0
2018-09-26 11:20:00,264.5,264.59,264.45,264.59,19641.0,238.2294,238.3104,238.1843,238.3104,19641.0
2018-09-26 11:25:00,264.57,264.61,264.29,264.48,19264.0,238.2924,238.3284,238.0402,238.2113,19264.0
2018-09-26 11:30:00,264.51,264.6,264.34,264.37,17127.0,238.2384,238.3194,238.0853,238.1123,17127.0
2018-09-26 11:35:00,264.36,264.36,264.19,264.2,11760.0,238.1033,238.1033,237.9502,237.9592,11760.0
2018-09-26 11:40:00,264.23,264.31,264.19,264.28,7664.0,237.9862,238.0582,237.9502,238.0312,7664.0
2018-09-26 11:45:00,264.28,264.33,264.15,264.15,15809.0,238.0312,238.0762,237.9141,237.9141,15809.0
2018-09-26 11:50:00,264.14,264.28,264.09,264.28,16689.0,237.9051,238.0312,237.8601,238.0312,16689.0
2018-09-26 11:55:00,264.27,264.37,264.12,264.22,10643.0,238.0222,238.1123,237.8871,237.9772,10643.0
2018-09-26 12:00:00,264.22,264.39,264.18,264.38,9677.0,237.9772,238.1303,237.9411,238.1213,9677.0
2018-09-26 12:05:00,264.43,264.46,264.36,264.36,4912.0,238.1663,238.1933,238.1033,238.1033,4912.0
2018-09-26 12:10:00,264.36,264.45,264.31,264.39,6580.0,238.1033,238.1843,238.0582,238.1303,6580.0
2018-09-26 12:15:00,264.4,264.43,264.32,264.4,9844.0,238.1393,238.1663,238.0672,238.1393,9844.0
2018-09-26 12:20:00,264.36,264.49,264.35,264.44,14618.0,238.1033,238.2204,238.0943,238.1753,14618.0
2018-09-26 12:25:00,264.47,264.62,264.47,264.6,8596.0,238.2023,238.3374,238.2023,238.3194,8596.0
2018-09-26 12:30:00,264.62,264.64,264.5,264.6,14726.0,238.3374,238.3555,238.2294,238.3194,14726.0
2018-09-26 12:35:00,264.63,264.73,264.5,264.5,21039.0,238.3464,238.4365,238.2294,238.2294,21039.0
2018-09-26 12:40:00,264.51,264.54,264.43,264.46,10320.0,238.2384,238.2654,238.1663,238.1933,10320.0
2018-09-26 12:45:00,264.46,264.48,264.22,264.23,8369.0,238.1933,238.2113,237.9772,237.9862,8369.0
2018-09-26 12:50:00,264.2,264.37,264.2,264.35,9341.0,237.9592,238.1123,237.9592,238.0943,9341.0
2018-09-26 12:55:00,264.35,264.42,264.34,264.37,17685.0,238.0943,238.1573,238.0853,238.1123,17685.0
2018-09-26 13:00:00,264.4,264.41,264.35,264.35,5106.0,238.1393,238.1483,238.0943,238.0943,5106.0
2018-09-26 13:05:00,264.35,264.4,264.21,264.25,7059.0,238.0943,238.1393,237.9682,238.0042,7059.0
2018-09-26 13:10:00,264.29,264.39,264.24,264.29,34098.0,238.0402,238.1303,237.9952,238.0402,34098.0
2018-09-26 13:15:00,264.35,264.45,264.35,264.39,32395.0,238.0943,238.1843,238.0943,238.1303,32395.0
2018-09-26 13:20:00,264.38,264.41,264.33,264.41,21571.0,238.1213,238.1483,238.0762,238.1483,21571.0
2018-09-26 13:25:00,264.43,264.43,264.28,264.28,25330.0,238.1663,238.1663,238.0312,238.0312,25330.0
2018-09-26 13:30:00,264.29,264.3,264.19,264.27,9882.0,238.0402,238.0492,237.9502,238.0222,9882.0
2018-09-26 13:35:00,264.26,264.42,264.24,264.4,20199.0,238.0132,238.1573,237.9952,238.1393,20199.0
2018-09-26 13:40:00,264.41,264.45,264.35,264.39,9478.0,238.1483,238.1843,238.0943,238.1303,9478.0
2018-09-26 13:45:00,264.43,264.43,264.26,264.27,7499.0,238.1663,238.1663,238.0132,238.0222,7499.0
2018-09-26 13:50:00,264.34,264.34,264.19,264.25,6519.0,238.0853,238.0853,237.9502,238.0042,6519.0
2018-09-26 13:55:00,264.24,264.33,264.14,264.14,5826.0,237.9952,238.0762,237.9051,237.9051,5826.0
2018-09-26 14:00:00,264.16,264.63,264.1,264.49,13011.0,237.9231,238.3464,237.8691,238.2204,13011.0
2018-09-26 14:05:00,264.53,264.53,264.15,264.15,13408.0,238.2564,238.2564,237.9141,237.9141,13408.0
2018-09-26 14:10:00,264.25,264.39,264.22,264.34,10188.0,238.0042,238.1303,237.9772,238.0853,10188.0
2018-09-26 14:15:00,264.35,264.65,264.34,264.43,16524.0,238.0943,238.3645,238.0853,238.1663,16524.0
2018-09-26 14:20:00,264.46,264.54,264.37,264.44,8959.0,238.1933,238.2654,238.1123,238.1753,8959.0
2018-09-26 14:25:00,264.5,264.57,264.32,264.55,14386.0,238.2294,238.2924,238.0672,238.2744,14386.0
2018-09-26 14:30:00,264.51,264.55,264.39,264.44,8700.0,238.2384,238.2744,238.1303,238.1753,8700.0
2018-09-26 14:35:00,264.45,264.47,264.16,264.33,18507.0,238.1843,238.2023,237.9231,238.0762,18507.0
2018-09-26 14:40:00,264.28,264.32,264.04,264.07,9369.0,238.0312,238.0672,237.815,237.8421,9369.0
2018-09-26 14:45:00,264.08,264.1,263.86,264.0,9042.0,237.8511,237.8691,237.6529,237.779,9042.0
2018-09-26 14:50:00,263.95,264.0,263.86,263.92,6452.0,237.734,237.779,237.6529,237.707,6452.0
2018-09-26 14:55:00,263.93,264.05,263.83,263.84,7374.0,237.716,237.8241,237.6259,237.6349,7374.0
2018-09-26 15:00:00,263.83,263.87,263.66,263.77,16362.0,237.6259,237.6619,237.4728,237.5719,16362.0
2018-09-26 15:05:00,263.77,264.01,263.72,264.01,19165.0,237.5719,237.788,237.5268,237.788,19165.0
2018-09-26 15:10:00,264.03,264.12,263.96,264.05,8840.0,237.806,237.8871,237.743,237.8241,8840.0
2018-09-26 15:15:00,264.08,264.17,263.97,264.17,7750.0,237.8511,237.9321,237.752,237.9321,7750.0
2018-09-26 15:20:00,264.18,264.24,264.1,264.19,10919.0,237.9411,237.9952,237.8691,237.9502,10919.0
2018-09-26 15:25:00,264.16,264.18,264.03,264.14,13637.0,237.9231,237.9411,237.806,237.9051,13637.0
2018-09-26 15:30:00,264.13,264.14,263.84,263.88,23160.0,237.8961,237.9051,237.6349,237.6709,23160.0
2018-09-26 15:35:00,263.88,263.94,263.56,263.67,29357.0,237.6709,237.725,237.3827,237.4818,29357.0
2018-09-26 15:40:00,263.67,263.72,263.26,263.26,39420.0,237.4818,237.5268,237.1125,237.1125,39420.0
2018-09-26 15:45:00,263.31,263.31,262.45,262.84,56903.0,237.1576,237.1576,236.383,236.7342,56903.0
2018-09-26 15:50:00,262.82,263.22,262.78,263.14,49356.0,236.7162,237.0765,236.6802,237.0044,49356.0
2018-09-26 15:55:00,263.07,263.21,262.86,263.2,136847.0,236.9414,237.0675,236.7522,237.0585,136847.0
2018-09-27 09:30:00,263.0,264.29,262.93,263.67,52596.0,236.8783,238.0402,236.8153,237.4818,52596.0
2018-09-27 09:35:00,264.16,264.16,263.0,263.93,13601.0,237.9231,237.9231,236.8783,237.716,13601.0
2018-09-27 09:40:00,263.87,264.06,263.39,263.4,41223.0,237.6619,237.8331,237.2296,237.2386,41223.0
2018-09-27 09:45:00,263.52,263.88,263.52,263.61,13563.0,237.3467,237.6709,237.3467,237.4278,13563.0
2018-09-27 09:50:00,263.73,263.77,263.29,263.47,11516.0,237.5358,237.5719,237.1395,237.3017,11516.0
2018-09-27 09:55:00,263.62,263.89,263.37,263.67,21392.0,237.4368,237.6799,237.2116,237.4818,21392.0
2018-09-27 10:00:00,263.73,264.01,263.53,263.74,13695.0,237.5358,237.788,237.3557,237.5448,13695.0
2018-09-27 10:05:00,263.71,263.71,263.11,263.3,14055.0,237.5178,237.5178,236.9774,237.1485,14055.0
2018-09-27 10:10:00,263.29,263.53,263.17,263.28,17758.0,237.1395,237.3557,237.0315,237.1305,17758.0
2018-09-27 10:15:00,263.37,263.79,263.32,263.72,11008.0,237.2116,237.5899,237.1666,237.5268,11008.0
2018-09-27 10:20:00,263.79,264.0,263.56,263.76,20903.0,237.5899,237.779,237.3827,237.5629,20903.0
2018-09-27 10:25:00,263.86,264.01,263.61,263.89,19551.0,237.6529,237.788,237.4278,237.6799,19551.0
2018-09-27 10:30:00,263.89,263.94,263.77,263.87,26422.0,237.6799,237.725,237.5719,237.6619,26422.0
2018-09-27 10:35:00,263.87,263.91,263.72,263.81,26355.0,237.6619,237.698,237.5268,237.6079,26355.0
2018-09-27 10:40:00,263.84,263.9,263.6,263.72,14528.0,237.6349,237.689,237.4188,237.5268,14528.0
2018-09-27 10:45:00,263.71,263.84,263.58,263.72,19369.0,237.5178,237.6349,237.4007,237.5268,19369.0
2018-09-27 10:50:00,263.71,264.01,263.6,263.98,31475.0,237.5178,237.788,237.4188,237.761,31475.0
2018-09-27 10:55:00,263.98,263.98,263.67,263.77,11786.0,237.761,237.761,237.4818,237.5719,11786.0
2018-09-27 11:00:00,263.8,264.18,263.8,264.13,14936.0,237.5989,237.9411,237.5989,237.8961,14936.0
2018-09-27 11:05:00,264.14,264.23,263.97,264.03,19431.0,237.9051,237.9862,237.752,237.806,19431.0
2018-09-27 11:10:00,263.99,263.99,263.68,263.71,22047.0,237.77,237.77,237.4908,237.5178,22047.0
2018-09-27 11:15:00,263.71,263.99,263.61,263.93,8665.0,237.5178,237.77,237.4278,237.716,8665.0
2018-09-27 11:20:00,263.85,264.04,263.8,263.92,12089.0,237.6439,237.815,237.5989,237.707,12089.0
2018-09-27 11:25:00,263.87,263.93,263.83,263.88,8981.0,237.6619,237.716,237.6259,237.6709,8981.0
2018-09-27 11:30:00,263.88,264.02,263.84,263.93,14927.0,237.6709,237.797,237.6349,237.716,14927.0
2018-09-27 11:35:00,263.94,264.09,263.89,264.06,25124.0,237.725,237.8601,237.6799,237.8331,25124.0
2018-09-27 11:40:00,264.04,264.08,263.91,264.0,30610.0,237.815,237.8511,237.698,237.779,30610.0
2018-09-27 11:45:00,263.99,264.0,263.91,263.92,19888.0,237.77,237.779,237.698,237.707,19888.0
2018-09-27 11:50:00,263.93,264.41,263.92,264.39,29423.0,237.716,238.1483,237.707,238.1303,29423.0
2018-09-27 11:55:00,264.41,264.57,264.33,264.48,15642.0,238.1483,238.2924,238.0762,238.2113,15642.0
2018-09-27 12:00:00,264.47,264.85,264.45,264.77,22682.0,238.2023,238.5446,238.1843,238.4725,22682.0
2018-09-27 12:05:00,264.77,264.77,264.52,264.52,51053.0,238.4725,238.4725,238.2474,238.2474,51053.0
2018-09-27 12:10:00,264.55,264.89,264.51,264.88,40692.0,238.2744,238.5806,238.2384,238.5716,40692.0
2018-09-27 12:15:00,264.87,265.0,264.85,264.95,15189.0,238.5626,238.6797,238.5446,238.6347,15189.0
2018-09-27 12:20:00,264.95,265.0,264.84,264.87,13242.0,238.6347,238.6797,238.5356,238.5626,13242.0
2018-09-27 12:25:00,264.87,265.12,264.81,265.06,11646.0,238.5626,238.7878,238.5086,238.7337,11646.0
2018-09-27 12:30:00,265.16,265.41,265.14,265.28,44959.0,238.8238,239.049,238.8058,238.9319,44959.0
2018-09-27 12:35:00,265.27,265.4,265.12,265.31,28595.0,238.9229,239.04,238.7878,238.9589,28595.0
2018-09-27 12:40:00,265.32,265.39,265.22,265.26,18459.0,238.9679,239.031,238.8778,238.9139,18459.0
2018-09-27 12:45:00,265.31,265.32,265.18,265.31,11683.0,238.9589,238.9679,238.8418,238.9589,11683.0
2018-09-27 12:50:00,265.3,265.33,265.18,265.24,27752.0,238.9499,238.9769,238.8418,238.8959,27752.0
2018-09-27 12:55:00,265.29,265.29,264.85,264.9,46750.0,238.9409,238.9409,238.5446,238.5896,46750.0
2018-09-27 13:00:00,264.89,264.89,264.62,264.73,9529.0,238.5806,238.5806,238.3374,238.4365,9529.0
2018-09-27 13:05:00,264.7,264.82,264.69,264.77,6461.0,238.4095,238.5176,238.4005,238.4725,6461.0
2018-09-27 13:10:00,264.81,265.05,264.81,265.05,9488.0,238.5086,238.7247,238.5086,238.7247,9488.0
2018-09-27 13:15:00,265.04,265.14,265.04,265.12,4119.0,238.7157,238.8058,238.7157,238.7878,4119.0
2018-09-27 13:20:00,265.13,265.13,264.91,264.96,9813.0,238.7968,238.7968,238.5986,238.6437,9813.0
2018-09-27 13:25:00,264.98,265.06,264.94,265.04,6027.0,238.6617,238.7337,238.6257,238.7157,6027.0
2018-09-27 13:30:00,265.03,265.1,264.98,265.0,7988.0,238.7067,238.7698,238.6617,238.6797,7988.0
2018-09-27 13:35:00,265.05,265.1,264.94,264.97,22506.0,238.7247,238.7698,238.6257,238.6527,22506.0
2018-09-27 13:40:00,264.97,265.03,264.89,264.93,3841.0,238.6527,238.7067,238.5806,238.6167,3841.0
2018-09-27 13:45:00,264.95,265.04,264.91,264.99,9844.0,238.6347,238.7157,238.5986,238.6707,9844.0
2018-09-27 13:50:00,265.0,265.03,264.87,264.9,9746.0,238.6797,238.7067,238.5626,238.5896,9746.0
2018-09-27 13:55:00,264.9,264.99,264.8,264.97,13094.0,238.5896,238.6707,238.4996,238.6527,13094.0
2018-09-27 14:00:00,265.02,265.02,264.83,264.87,6425.0,238.6977,238.6977,238.5266,238.5626,6425.0
2018-09-27 14:05:00,264.87,264.9,264.53,264.58,11886.0,238.5626,238.5896,238.2564,238.3014,11886.0
2018-09-27 14:10:00,264.59,264.8,264.57,264.77,6473.0,238.3104,238.4996,238.2924,238.4725,6473.0
2018-09-27 14:15:00,264.77,264.9,264.76,264.89,6832.0,238.4725,238.5896,238.4635,238.5806,6832.0
2018-09-27 14:20:00,264.86,264.99,264.83,264.86,8104.0,238.5536,238.6707,238.5266,238.5536,8104.0
2018-09-27 14:25:00,264.86,265.01,264.86,264.87,9310.0,238.5536,238.6887,238.5536,238.5626,9310.0
2018-09-27 14:30:00,264.87,264.9,264.62,264.78,10941.0,238.5626,238.5896,238.3374,238.4816,10941.0
2018-09-27 14:35:00,264.73,264.75,264.57,264.66,8388.0,238.4365,238.4545,238.2924,238.3735,8388.0
2018-09-27 14:40:00,264.66,264.7,264.5,264.62,9135.0,238.3735,238.4095,238.2294,238.3374,9135.0
2018-09-27 14:45:00,264.55,264.61,264.47,264.56,6132.0,238.2744,238.3284,238.2023,238.2834,6132.0
2018-09-27 14:50:00,264.48,264.6,264.44,264.53,16422.0,238.2113,238.3194,238.1753,238.2564,16422.0
2018-09-27 14:55:00,264.5,264.58,264.44,264.45,7831.0,238.2294,238.3014,238.1753,238.1843,7831.0
2018-09-27 15:00:00,264.47,264.55,264.44,264.45,7844.0,238.2023,238.2744,238.1753,238.1843,7844.0
2018-09-27 15:05:00,264.48,264.48,264.3,264.3,10015.0,238.2113,238.2113,238.0492,238.0492,10015.0
2018-09-27 15:10:00,264.33,264.55,264.28,264.5,12442.0,238.0762,238.2744,238.0312,238.2294,12442.0
2018-09-27 15:15:00,264.48,264.69,264.45,264.69,31037.0,238.2113,238.4005,238.1843,238.4005,31037.0
2018-09-27 15:20:00,264.67,264.77,264.67,264.67,12943.0,238.3825,238.4725,238.3825,238.3825,12943.0
2018-09-27 15:25:00,264.65,264.65,264.49,264.57,13035.0,238.3645,238.3645,238.2204,238.2924,13035.0
2018-09-27 15:30:00,264.6,264.6,264.21,264.4,17605.0,238.3194,238.3194,237.9682,238.1393,17605.0
2018-09-27 15:35:00,264.42,264.43,264.13,264.25,11900.0,238.1573,238.1663,237.8961,238.0042,11900.0
2018-09-27 15:40:00,264.22,264.35,264.18,264.32,15720.0,237.9772,238.0943,237.9411,238.0672,15720.0
2018-09-27 15:45:00,264.32,264.56,264.28,264.5,20281.0,238.0672,238.2834,238.0312,238.2294,20281.0
2018-09-27 15:50:00,264.51,264.85,264.46,264.82,28444.0,238.2384,238.5446,238.1933,238.5176,28444.0
2018-09-27 15:55:00,264.84,265.08,264.72,264.82,84364.0,238.5356,238.7518,238.4275,238.5176,84364.0
2018-09-28 09:30:00,264.38,264.83,263.84,264.81,35463.0,238.1213,238.5266,237.6349,238.5086,35463.0
2018-09-28 09:35:00,264.87,265.01,264.21,264.47,12931.0,238.5626,238.6887,237.9682,238.2023,12931.0
2018-09-28 09:40:00,264.69,264.82,264.29,264.29,22490.0,238.4005,238.5176,238.0402,238.0402,22490.0
2018-09-28 09:45:00,264.11,264.87,264.07,264.68,10243.0,237.8781,238.5626,237.8421,238.3915,10243.0
2018-09-28 09:50:00,264.71,264.79,264.49,264.64,5994.0,238.4185,238.4906,238.2204,238.3555,5994.0
2018-09-28 09:55:00,264.62,265.08,264.56,265.01,8785.0,238.3374,238.7518,238.2834,238.6887,8785.0
2018-09-28 10:00:00,265.04,265.22,264.97,265.15,6085.0,238.7157,238.8778,238.6527,238.8148,6085.0
2018-09-28 10:05:00,265.13,265.22,265.04,265.05,5372.0,238.7968,238.8778,238.7157,238.7247,5372.0
2018-09-28 10:10:00,264.98,265.16,264.76,264.76,6043.0,238.6617,238.8238,238.4635,238.4635,6043.0
2018-09-28 10:15:00,264.76,264.97,264.65,264.72,8905.0,238.4635,238.6527,238.3645,238.4275,8905.0
2018-09-28 10:20:00,264.64,264.93,264.61,264.86,6532.0,238.3555,238.6167,238.3284,238.5536,6532.0
2018-09-28 10:25:00,264.89,265.1,264.75,264.98,11713.0,238.5806,238.7698,238.4545,238.6617,11713.0
2018-09-28 10:30:00,264.99,265.25,264.95,265.19,11703.0,238.6707,238.9049,238.6347,238.8508,11703.0
2018-09-28 10:35:00,265.18,265.31,264.99,265.27,8144.0,238.8418,238.9589,238.6707,238.9229,8144.0
2018-09-28 10:40:00,265.24,265.28,265.09,265.19,5743.0,238.8959,238.9319,238.7608,238.8508,5743.0
2018-09-28 10:45:00,265.15,265.29,265.13,265.28,7467.0,238.8148,238.9409,238.7968,238.9319,7467.0
2018-09-28 10:50:00,265.28,265.39,265.22,265.35,8102.0,238.9319,239.031,238.8778,238.9949,8102.0
2018-09-28 10:55:00,265.37,265.41,265.19,265.28,9480.0,239.013,239.049,238.8508,238.9319,9480.0
2018-09-28 11:00:00,265.29,265.34,265.06,265.26,16754.0,238.9409,238.9859,238.7337,238.9139,16754.0
2018-09-28 11:05:00,265.32,265.33,265.09,265.1,7327.0,238.9679,238.9769,238.7608,238.7698,7327.0
2018-09-28 11:10:00,265.06,265.29,265.06,265.17,10082.0,238.7337,238.9409,238.7337,238.8328,10082.0
2018-09-28 11:15:00,265.11,265.24,265.09,265.21,6548.0,238.7788,238.8959,238.7608,238.8688,6548.0
2018-09-28 11:20:00,265.24,265.52,265.24,265.43,17053.0,238.8959,239.1481,238.8959,239.067,17053.0
2018-09-28 11:25:00,265.45,265.61,265.45,265.55,8643.0,239.085,239.2291,239.085,239.1751,8643.0
2018-09-28 11:30:00,265.6,265.72,265.52,265.58,7700.0,239.2201,239.3282,239.1481,239.2021,7700.0
2018-09-28 11:35:00,265.61,265.62,265.35,265.39,11832.0,239.2291,239.2381,238.9949,239.031,11832.0
2018-09-28 11:40:00,265.38,265.47,265.34,265.37,6600.0,239.022,239.103,238.9859,239.013,6600.0
2018-09-28 11:45:00,265.32,265.47,265.22,265.4,6570.0,238.9679,239.103,238.8778,239.04,6570.0
2018-09-28 11:50:00,265.42,265.57,265.37,265.5,9375.0,239.058,239.1931,239.013,239.13,9375.0
2018-09-28 11:55:00,265.54,265.55,265.44,265.45,4671.0,239.1661,239.1751,239.076,239.085,4671.0
2018-09-28 12:00:00,265.51,265.53,265.45,265.49,7034.0,239.139,239.1571,239.085,239.121,7034.0
2018-09-28 12:05:00,265.51,265.51,265.31,265.42,15990.0,239.139,239.139,238.9589,239.058,15990.0
2018-09-28 12:10:00,265.38,265.42,265.09,265.11,16330.0,239.022,239.058,238.7608,238.7788,16330.0
2018-09-28 12:15:00,265.1,265.25,265.09,265.16,20124.0,238.7698,238.9049,238.7608,238.8238,20124.0
2018-09-28 12:20:00,265.11,265.11,264.81,264.85,12434.0,238.7788,238.7788,238.5086,238.5446,12434.0
2018-09-28 12:25:00,264.85,264.99,264.85,264.93,5696.0,238.5446,238.6707,238.5446,238.6167,5696.0
2018-09-28 12:30:00,264.9,264.93,264.72,264.73,7361.0,238.5896,238.6167,238.4275,238.4365,7361.0
2018-09-28 12:35:00,264.74,264.97,264.68,264.88,8764.0,238.4455,238.6527,238.3915,238.5716,8764.0
2018-09-28 12:40:00,264.87,264.91,264.71,264.8,30918.0,238.5626,238.5986,238.4185,238.4996,30918.0
2018-09-28 12:45:00,264.82,264.88,264.11,264.16,19927.0,238.5176,238.5716,237.8781,237.9231,19927.0
2018-09-28 12:50:00,264.14,264.4,264.1,264.37,5315.0,237.9051,238.1393,237.8691,238.1123,5315.0
2018-09-28 12:55:00,264.34,264.85,264.3,264.85,15104.0,238.0853,238.5446,238.0492,238.5446,15104.0
2018-09-28 13:00:00,264.9,264.95,264.72,264.92,13798.0,238.5896,238.6347,238.4275,238.6076,13798.0
2018-09-28 13:05:00,264.88,265.01,264.88,264.96,2284.0,238.5716,238.6887,238.5716,238.6437,2284.0
2018-09-28 13:10:00,264.96,265.32,264.92,265.25,7010.0,238.6437,238.9679,238.6076,238.9049,7010.0
2018-09-28 13:15:00,265.28,265.49,265.26,265.45,5239.0,238.9319,239.121,238.9139,239.085,5239.0
2018-09-28 13:20:00,265.49,265.61,265.49,265.61,5893.0,239.121,239.2291,239.121,239.2291,5893.0
2018-09-28 13:25:00,265.63,265.65,265.43,265.65,7667.0,239.2471,239.2651,239.067,239.2651,7667.0
2018-09-28 13:30:00,265.66,265.87,265.6,265.87,6971.0,239.2741,239.4633,239.2201,239.4633,6971.0
2018-09-28 13:35:00,265.87,265.9,265.78,265.78,8310.0,239.4633,239.4903,239.3822,239.3822,8310.0
2018-09-28 13:40:00,265.84,266.1,265.81,266.08,15754.0,239.4363,239.6704,239.4092,239.6524,15754.0
2018-09-28 13:45:00,266.1,266.18,265.94,265.94,17671.0,239.6704,239.7425,239.5263,239.5263,17671.0
2018-09-28 13:50:00,265.92,266.19,265.92,266.04,6407.0,239.5083,239.7515,239.5083,239.6164,6407.0
2018-09-28 13:55:00,266.08,266.19,266.03,266.09,8551.0,239.6524,239.7515,239.6074,239.6614,8551.0
2018-09-28 14:00:00,266.1,266.12,265.61,265.61,14135.0,239.6704,239.6885,239.2291,239.2291,14135.0
2018-09-28 14:05:00,265.62,265.66,265.4,265.53,13915.0,239.2381,239.2741,239.04,239.1571,13915.0
2018-09-28 14:10:00,265.53,265.53,265.05,265.06,18324.0,239.1571,239.1571,238.7247,238.7337,18324.0
2018-09-28 14:15:00,265.12,265.17,264.88,264.88,9498.0,238.7878,238.8328,238.5716,238.5716,9498.0
2018-09-28 14:20:00,264.86,265.22,264.86,265.18,10633.0,238.5536,238.8778,238.5536,238.8418,10633.0
2018-09-28 14:25:00,265.17,265.5,265.17,265.5,10977.0,238.8328,239.13,238.8328,239.13,10977.0
2018-09-28 14:30:00,265.51,265.6,265.34,265.38,11287.0,239.139,239.2201,238.9859,239.022,11287.0
2018-09-28 14:35:00,265.42,265.45,265.35,265.43,9416.0,239.058,239.085,238.9949,239.067,9416.0
2018-09-28 14:40:00,265.48,265.62,265.45,265.56,10757.0,239.112,239.2381,239.085,239.1841,10757.0
2018-09-28 14:45:00,265.58,265.59,265.42,265.42,9911.0,239.2021,239.2111,239.058,239.058,9911.0
2018-09-28 14:50:00,265.43,265.71,265.43,265.44,17137.0,239.067,239.3192,239.067,239.076,17137.0
2018-09-28 14:55:00,265.42,265.56,265.42,265.44,14049.0,239.058,239.1841,239.058,239.076,14049.0
2018-09-28 15:00:00,265.42,265.62,265.4,265.5,15992.0,239.058,239.2381,239.04,239.13,15992.0
2018-09-28 15:05:00,265.48,265.93,265.45,265.68,27262.0,239.112,239.5173,239.085,239.2922,27262.0
2018-09-28 15:10:00,265.67,265.73,265.59,265.67,15942.0,239.2832,239.3372,239.2111,239.2832,15942.0
2018-09-28 15:15:00,265.66,265.67,265.4,265.44,13602.0,239.2741,239.2832,239.04,239.076,13602.0
2018-09-28 15:20:00,265.48,265.81,265.42,265.75,17703.0,239.112,239.4092,239.058,239.3552,17703.0
2018-09-28 15:25:00,265.66,265.78,265.6,265.69,8277.0,239.2741,239.3822,239.2201,239.3012,8277.0
2018-09-28 15:30:00,265.69,265.81,265.43,265.78,22982.0,239.3012,239.4092,239.067,239.3822,22982.0
2018-09-28 15:35:00,265.77,265.89,265.74,265.86,26041.0,239.3732,239.4813,239.3462,239.4543,26041.0
2018-09-28 15:40:00,265.85,266.02,265.67,265.68,32051.0,239.4453,239.5984,239.2832,239.2922,32051.0
2018-09-28 15:45:00,265.62,266.04,265.57,265.76,43996.0,239.2381,239.6164,239.1931,239.3642,43996.0
2018-09-28 15:50:00,265.73,265.79,265.49,265.79,37408.0,239.3372,239.3912,239.121,239.3912,37408.0
2018-09-28 15:55:00,265.79,266.12,265.65,265.95,124441.0,239.3912,239.6885,239.2651,239.5353,124441.0
2018-10-01 09:30:00,267.25,267.6,267.02,267.37,46866.0,240.7062,241.0215,240.4991,240.8143,46866.0
2018-10-01 09:35:00,267.37,267.6,267.11,267.44,16286.0,240.8143,241.0215,240.5801,240.8774,16286.0
2018-10-01 09:40:00,267.54,268.51,267.54,268.47,20191.0,240.9674,241.8411,240.9674,241.8051,20191.0
2018-10-01 09:45:00,268.46,268.82,268.38,268.81,12191.0,241.796,242.1203,241.724,242.1113,12191.0
2018-10-01 09:50:00,268.83,269.16,268.82,269.12,15878.0,242.1293,242.4265,242.1203,242.3905,15878.0
2018-10-01 09:55:00,269.12,269.33,269.1,269.1,19396.0,242.3905,242.5796,242.3725,242.3725,19396.0
2018-10-01 10:00:00,269.12,269.12,268.96,269.02,22258.0,242.3905,242.3905,242.2464,242.3004,22258.0
2018-10-01 10:05:00,269.07,269.2,268.97,269.07,85512.0,242.3455,242.4625,242.2554,242.3455,85512.0
2018-10-01 10:10:00,269.09,269.46,268.94,269.4,28027.0,242.3635,242.6967,242.2284,242.6427,28027.0
2018-10-01 10:15:00,269.4,269.53,269.19,269.49,15706.0,242.6427,242.7598,242.4535,242.7237,15706.0
2018-10-01 10:20:00,269.53,269.93,269.52,269.92,17888.0,242.7598,243.12,242.7508,243.111,17888.0
2018-10-01 10:25:00,269.95,269.98,269.41,269.95,23091.0,243.1381,243.1651,242.6517,243.1381,23091.0
2018-10-01 10:30:00,269.97,270.02,269.84,269.9,73509.0,243.1561,243.2011,243.039,243.093,73509.0
2018-10-01 10:35:00,269.91,270.0,269.62,269.72,25766.0,243.102,243.1831,242.8408,242.9309,25766.0
2018-10-01 10:40:00,269.67,269.75,269.48,269.75,12047.0,242.8859,242.9579,242.7147,242.9579,12047.0
2018-10-01 10:45:00,269.76,269.82,269.65,269.67,17013.0,242.9669,243.021,242.8679,242.8859,17013.0
2018-10-01 10:50:00,269.65,269.91,269.61,269.72,47982.0,242.8679,243.102,242.8318,242.9309,47982.0
2018-10-01 10:55:00,269.74,269.74,269.53,269.6,12152.0,242.9489,242.9489,242.7598,242.8228,12152.0
2018-10-01 11:00:00,269.56,269.81,269.52,269.69,16000.0,242.7868,243.012,242.7508,242.9039,16000.0
2018-10-01 11:05:00,269.72,269.81,269.68,269.79,17563.0,242.9309,243.012,242.8949,242.9939,17563.0
2018-10-01 11:10:00,269.8,269.8,269.7,269.72,27109.0,243.003,243.003,242.9129,242.9309,27109.0
2018-10-01 11:15:00,269.7,269.72,269.49,269.58,13683.0,242.9129,242.9309,242.7237,242.8048,13683.0
2018-10-01 11:20:00,269.58,269.79,269.58,269.73,24991.0,242.8048,242.9939,242.8048,242.9399,24991.0
2018-10-01 11:25:00,269.73,269.8,269.61,269.77,11177.0,242.9399,243.003,242.8318,242.9759,11177.0
2018-10-01 11:30:00,269.77,269.82,269.72,269.8,31150.0,242.9759,243.021,242.9309,243.003,31150.0
2018-10-01 11:35:00,269.79,269.82,269.64,269.8,32507.0,242.9939,243.021,242.8588,243.003,32507.0
2018-10-01 11:40:00,269.8,269.91,269.77,269.88,56531.0,243.003,243.102,242.9759,243.075,56531.0
2018-10-01 11:45:00,269.89,269.91,269.87,269.9,51093.0,243.084,243.102,243.066,243.093,51093.0
2018-10-01 11:50:00,269.9,269.91,269.83,269.88,23363.0,243.093,243.102,243.03,243.075,23363.0
2018-10-01 11:55:00,269.88,269.88,269.52,269.62,15722.0,243.075,243.075,242.7508,242.8408,15722.0
2018-10-01 12:00:00,269.61,269.72,269.23,269.23,14303.0,242.8318,242.9309,242.4896,242.4896,14303.0
2018-10-01 12:05:00,269.24,269.43,269.22,269.25,20225.0,242.4986,242.6697,242.4806,242.5076,20225.0
2018-10-01 12:10:00,269.25,269.71,269.23,269.71,18120.0,242.5076,242.9219,242.4896,242.9219,18120.0
2018-10-01 12:15:00,269.73,269.77,269.51,269.6,12283.0,242.9399,242.9759,242.7418,242.8228,12283.0
2018-10-01 12:20:00,269.53,269.58,269.27,269.44,9859.0,242.7598,242.8048,242.5256,242.6787,9859.0
2018-10-01 12:25:00,269.44,269.51,269.41,269.41,8522.0,242.6787,242.7418,242.6517,242.6517,8522.0
2018-10-01 12:30:00,269.38,269.4,269.17,269.18,19251.0,242.6247,242.6427,242.4355,242.4445,19251.0
2018-10-01 12:35:00,269.15,269.18,268.95,269.01,10349.0,242.4175,242.4445,242.2374,242.2914,10349.0
2018-10-01 12:40:00,269.04,269.05,268.75,268.95,18108.0,242.3184,242.3274,242.0572,242.2374,18108.0
2018-10-01 12:45:00,268.93,269.15,268.93,269.15,15980.0,242.2194,242.4175,242.2194,242.4175,15980.0
2018-10-01 12:50:00,269.16,269.28,269.16,269.26,10102.0,242.4265,242.5346,242.4265,242.5166,10102.0
2018-10-01 12:55:00,269.26,269.3,269.18,269.22,7074.0,242.5166,242.5526,242.4445,242.4806,7074.0
2018-10-01 13:00:00,269.22,269.31,269.15,269.28,10776.0,242.4806,242.5616,242.4175,242.5346,10776.0
2018-10-01 13:05:00,269.29,269.51,269.29,269.41,7871.0,242.5436,242.7418,242.5436,242.6517,7871.0
2018-10-01 13:10:00,269.45,269.45,269.32,269.36,6105.0,242.6877,242.6877,242.5706,242.6067,6105.0
2018-10-01 13:15:00,269.36,269.41,269.17,269.41,11073.0,242.6067,242.6517,242.4355,242.6517,11073.0
2018-10-01 13:20:00,269.42,269.46,269.27,269.46,99619.0,242.6607,242.6967,242.5256,242.6967,99619.0
2018-10-01 13:25:00,269.46,269.46,269.11,269.22,23051.0,242.6967,242.6967,242.3815,242.4806,23051.0
2018-10-01 13:30:00,269.22,269.28,269.08,269.1,10019.0,242.4806,242.5346,242.3545,242.3725,10019.0
2018-10-01 13:35:00,269.15,269.2,268.95,269.11,18269.0,242.4175,242.4625,242.2374,242.3815,18269.0
2018-10-01 13:40:00,269.08,269.27,269.06,269.22,11963.0,242.3545,242.5256,242.3365,242.4806,11963.0
2018-10-01 13:45:00,269.22,269.27,269.1,269.1,7059.0,242.4806,242.5256,242.3725,242.3725,7059.0
2018-10-01 13:50:00,269.13,269.17,269.1,269.12,7092.0,242.3995,242.4355,242.3725,242.3905,7092.0
2018-10-01 13:55:00,269.06,269.06,268.85,268.91,14032.0,242.3365,242.3365,242.1473,242.2014,14032.0
2018-10-01 14:00:00,268.9,268.97,268.68,268.96,18018.0,242.1923,242.2554,241.9942,242.2464,18018.0
2018-10-01 14:05:00,268.94,269.33,268.94,269.26,15688.0,242.2284,242.5796,242.2284,242.5166,15688.0
2018-10-01 14:10:00,269.37,269.38,269.24,269.34,23949.0,242.6157,242.6247,242.4986,242.5886,23949.0
2018-10-01 14:15:00,269.36,269.45,269.31,269.31,15347.0,242.6067,242.6877,242.5616,242.5616,15347.0
2018-10-01 14:20:00,269.34,269.51,269.23,269.44,18366.0,242.5886,242.7418,242.4896,242.6787,18366.0
2018-10-01 14:25:00,269.45,269.51,269.43,269.5,24727.0,242.6877,242.7418,242.6697,242.7328,24727.0
2018-10-01 14:30:00,269.49,269.52,269.34,269.5,21940.0,242.7237,242.7508,242.5886,242.7328,21940.0
2018-10-01 14:35:00,269.49,269.51,269.29,269.43,23861.0,242.7237,242.7418,242.5436,242.6697,23861.0
2018-10-01 14:40:00,269.41,269.41,269.19,269.29,16115.0,242.6517,242.6517,242.4535,242.5436,16115.0
2018-10-01 14:45:00,269.29,269.44,269.29,269.34,14035.0,242.5436,242.6787,242.5436,242.5886,14035.0
2018-10-01 14:50:00,269.37,269.42,269.3,269.37,14744.0,242.6157,242.6607,242.5526,242.6157,14744.0
2018-10-01 14:55:00,269.37,269.4,269.23,269.27,19235.0,242.6157,242.6427,242.4896,242.5256,19235.0
2018-10-01 15:00:00,269.28,269.37,269.22,269.29,10750.0,242.5346,242.6157,242.4806,242.5436,10750.0
2018-10-01 15:05:00,269.28,269.33,269.07,269.22,18224.0,242.5346,242.5796,242.3455,242.4806,18224.0
2018-10-01 15:10:00,269.22,269.31,269.13,269.27,24347.0,242.4806,242.5616,242.3995,242.5256,24347.0
2018-10-01 15:15:00,269.29,269.35,269.16,269.33,14844.0,242.5436,242.5976,242.4265,242.5796,14844.0
2018-10-01 15:20:00,269.32,269.43,269.23,269.38,21510.0,242.5706,242.6697,242.4896,242.6247,21510.0
2018-10-01 15:25:00,269.36,269.38,269.01,269.16,21205.0,242.6067,242.6247,242.2914,242.4265,21205.0
2018-10-01 15:30:00,269.14,269.18,268.8,268.93,26524.0,242.4085,242.4445,242.1023,242.2194,26524.0
2018-10-01 15:35:00,268.94,268.95,268.73,268.77,20399.0,242.2284,242.2374,242.0392,242.0753,20399.0
2018-10-01 15:40:00,268.8,268.82,268.55,268.59,38802.0,242.1023,242.1203,241.8771,241.9131,38802.0
2018-10-01 15:45:00,268.57,269.04,268.57,268.9,34434.0,241.8951,242.3184,241.8951,242.1923,34434.0
2018-10-01 15:50:00,268.9,269.01,268.84,268.98,44360.0,242.1923,242.2914,242.1383,242.2644,44360.0
2018-10-01 15:55:00,268.98,269.5,268.83,269.19,192280.0,242.2644,242.7328,242.1293,242.4535,192280.0
2018-10-02 09:30:00,269.0,269.0,267.5,268.92,67457.0,242.2824,242.2824,240.9314,242.2104,67457.0
2018-10-02 09:35:00,269.06,269.06,268.55,268.65,20106.0,242.3365,242.3365,241.8771,241.9672,20106.0
2018-10-02 09:40:00,268.56,269.05,268.55,268.75,11990.0,241.8861,242.3274,241.8771,242.0572,11990.0
2018-10-02 09:45:00,268.87,269.12,268.81,268.93,10558.0,242.1653,242.3905,242.1113,242.2194,10558.0
2018-10-02 09:50:00,268.95,269.32,268.88,269.27,11949.0,242.2374,242.5706,242.1743,242.5256,11949.0
2018-10-02 09:55:00,269.2,269.44,269.06,269.3,10249.0,242.4625,242.6787,242.3365,242.5526,10249.0
2018-10-02 10:00:00,269.3,269.3,269.0,269.16,5105.0,242.5526,242.5526,242.2824,242.4265,5105.0
2018-10-02 10:05:00,269.28,269.6,269.19,269.54,14146.0,242.5346,242.8228,242.4535,242.7688,14146.0
2018-10-02 10:10:00,269.47,269.49,269.28,269.45,10200.0,242.7057,242.7237,242.5346,242.6877,10200.0
2018-10-02 10:15:00,269.49,269.73,269.41,269.5,7503.0,242.7237,242.9399,242.6517,242.7328,7503.0
2018-10-02 10:20:00,269.54,269.91,269.48,269.78,18313.0,242.7688,243.102,242.7147,242.9849,18313.0
2018-10-02 10:25:00,269.85,269.97,269.72,269.9,6000.0,243.048,243.1561,242.9309,243.093,6000.0
2018-10-02 10:30:00,269.87,269.97,269.69,269.82,8226.0,243.066,243.1561,242.9039,243.021,8226.0
2018-10-02 10:35:00,269.74,269.87,269.6,269.83,9999.0,242.9489,243.066,242.8228,243.03,9999.0
2018-10-02 10:40:00,269.81,270.0,269.75,269.9,16865.0,243.012,243.1831,242.9579,243.093,16865.0
2018-10-02 10:45:00,269.96,270.0,269.84,269.94,35449.0,243.1471,243.1831,243.039,243.1291,35449.0
2018-10-02 10:50:00,269.97,270.0,269.83,269.99,27339.0,243.1561,243.1831,243.03,243.1741,27339.0
2018-10-02 10:55:00,269.97,269.99,269.82,269.83,13986.0,243.1561,243.1741,243.021,243.03,13986.0
2018-10-02 11:00:00,269.81,269.9,269.77,269.81,22512.0,243.012,243.093,242.9759,243.012,22512.0
2018-10-02 11:05:00,269.86,269.9,269.68,269.89,34168.0,243.057,243.093,242.8949,243.084,34168.0
2018-10-02 11:10:00,269.9,269.92,269.78,269.84,42001.0,243.093,243.111,242.9849,243.039,42001.0
2018-10-02 11:15:00,269.88,269.9,269.71,269.71,13621.0,243.075,243.093,242.9219,242.9219,13621.0
2018-10-02 11:20:00,269.71,269.74,269.35,269.48,8329.0,242.9219,242.9489,242.5976,242.7147,8329.0
2018-10-02 11:25:00,269.46,269.5,269.34,269.34,8158.0,242.6967,242.7328,242.5886,242.5886,8158.0
2018-10-02 11:30:00,269.38,269.57,269.36,269.46,11898.0,242.6247,242.7958,242.6067,242.6967,11898.0
2018-10-02 11:35:00,269.48,269.51,269.38,269.41,10075.0,242.7147,242.7418,242.6247,242.6517,10075.0
2018-10-02 11:40:00,269.36,269.59,269.33,269.54,7276.0,242.6067,242.8138,242.5796,242.7688,7276.0
2018-10-02 11:45:00,269.57,269.79,269.56,269.78,5257.0,242.7958,242.9939,242.7868,242.9849,5257.0
2018-10-02 11:50:00,269.81,269.94,269.7,269.9,12368.0,243.012,243.1291,242.9129,243.093,12368.0
2018-10-02 11:55:00,269.86,269.9,269.68,269.86,7844.0,243.057,243.093,242.8949,243.057,7844.0
2018-10-02 12:00:00,269.86,269.9,269.82,269.84,36025.0,243.057,243.093,243.021,243.039,36025.0
2018-10-02 12:05:00,269.89,269.9,269.83,269.88,11969.0,243.084,243.093,243.03,243.075,11969.0
2018-10-02 12:10:00,269.89,269.9,269.7,269.73,7090.0,243.084,243.093,242.9129,242.9399,7090.0
2018-10-02 12:15:00,269.8,269.83,269.67,269.75,6108.0,243.003,243.03,242.8859,242.9579,6108.0
2018-10-02 12:20:00,269.75,269.8,269.58,269.61,5952.0,242.9579,243.003,242.8048,242.8318,5952.0
2018-10-02 12:25:00,269.66,269.75,269.64,269.68,8608.0,242.8769,242.9579,242.8588,242.8949,8608.0
2018-10-02 12:30:00,269.67,269.82,269.62,269.82,6769.0,242.8859,243.021,242.8408,243.021,6769.0
2018-10-02 12:35:00,269.79,269.9,269.76,269.76,11938.0,242.9939,243.093,242.9669,242.9669,11938.0
2018-10-02 12:40:00,269.79,269.88,269.75,269.77,6600.0,242.9939,243.075,242.9579,242.9759,6600.0
2018-10-02 12:45:00,269.72,269.84,269.71,269.73,12723.0,242.9309,243.039,242.9219,242.9399,12723.0
2018-10-02 12:50:00,269.73,269.85,269.63,269.85,13036.0,242.9399,243.048,242.8498,243.048,13036.0
2018-10-02 12:55:00,269.9,269.9,269.78,269.87,8905.0,243.093,243.093,242.9849,243.066,8905.0
2018-10-02 13:00:00,269.89,269.89,269.64,269.82,4366.0,243.084,243.084,242.8588,243.021,4366.0
2018-10-02 13:05:00,269.81,269.86,269.7,269.85,6570.0,243.012,243.057,242.9129,243.048,6570.0
2018-10-02 13:10:00,269.86,269.9,269.71,269.87,21323.0,243.057,243.093,242.9219,243.066,21323.0
2018-10-02 13:15:00,269.9,269.91,269.86,269.9,37402.0,243.093,243.102,243.057,243.093,37402.0
2018-10-02 13:20:00,269.9,270.59,269.9,270.49,46581.0,243.093,243.7145,243.093,243.6244,46581.0
2018-10-02 13:25:00,270.49,270.79,270.49,270.74,7264.0,243.6244,243.8946,243.6244,243.8496,7264.0
2018-10-02 13:30:00,270.76,270.88,270.74,270.88,10784.0,243.8676,243.9757,243.8496,243.9757,10784.0
2018-10-02 13:35:00,270.84,271.15,270.84,271.14,13585.0,243.9397,244.2189,243.9397,244.2099,13585.0
2018-10-02 13:40:00,271.12,271.23,271.05,271.15,17160.0,244.1919,244.2909,244.1288,244.2189,17160.0
2018-10-02 13:45:00,271.18,271.3,271.11,271.27,15171.0,244.2459,244.354,244.1828,244.327,15171.0
2018-10-02 13:50:00,271.28,271.35,271.18,271.35,10761.0,244.336,244.399,244.2459,244.399,10761.0
2018-10-02 13:55:00,271.36,271.38,271.26,271.34,12797.0,244.408,244.426,244.3179,244.39,12797.0
2018-10-02 14:00:00,271.37,271.37,271.05,271.2,36864.0,244.417,244.417,244.1288,244.2639,36864.0
2018-10-02 14:05:00,271.21,271.3,271.1,271.3,16923.0,244.2729,244.354,244.1738,244.354,16923.0
2018-10-02 14:10:00,271.35,271.44,271.26,271.4,22680.0,244.399,244.4801,244.3179,244.444,22680.0
2018-10-02 14:15:00,271.4,271.41,270.64,270.71,33495.0,244.444,244.453,243.7595,243.8226,33495.0
2018-10-02 14:20:00,270.69,270.86,270.64,270.69,15323.0,243.8046,243.9577,243.7595,243.8046,15323.0
2018-10-02 14:25:00,270.65,270.88,270.62,270.72,16522.0,243.7685,243.9757,243.7415,243.8316,16522.0
2018-10-02 14:30:00,270.75,270.84,270.69,270.8,12299.0,243.8586,243.9397,243.8046,243.9036,12299.0
2018-10-02 14:35:00,270.8,270.8,270.66,270.69,14258.0,243.9036,243.9036,243.7775,243.8046,14258.0
2018-10-02 14:40:00,270.7,270.77,270.62,270.62,13121.0,243.8136,243.8766,243.7415,243.7415,13121.0
2018-10-02 14:45:00,270.6,270.69,270.57,270.61,8357.0,243.7235,243.8046,243.6965,243.7325,8357.0
2018-10-02 14:50:00,270.63,270.67,270.33,270.33,13698.0,243.7505,243.7865,243.4803,243.4803,13698.0
2018-10-02 14:55:00,270.34,270.43,270.26,270.29,12560.0,243.4893,243.5704,243.4173,243.4443,12560.0
2018-10-02 15:00:00,270.25,270.26,270.11,270.17,20738.0,243.4083,243.4173,243.2822,243.3362,20738.0
2018-10-02 15:05:00,270.19,270.27,270.16,270.21,23407.0,243.3542,243.4263,243.3272,243.3722,23407.0
2018-10-02 15:10:00,270.22,270.23,269.94,269.98,16846.0,243.3812,243.3902,243.1291,243.1651,16846.0
2018-10-02 15:15:00,269.98,270.02,269.78,269.78,17903.0,243.1651,243.2011,242.9849,242.9849,17903.0
2018-10-02 15:20:00,269.78,270.0,269.78,269.94,18504.0,242.9849,243.1831,242.9849,243.1291,18504.0
2018-10-02 15:25:00,269.95,270.01,269.76,269.81,27184.0,243.1381,243.1921,242.9669,243.012,27184.0
2018-10-02 15:30:00,269.83,270.0,269.81,269.99,41580.0,243.03,243.1831,243.012,243.1741,41580.0
2018-10-02 15:35:00,269.99,270.1,269.91,270.04,23625.0,243.1741,243.2732,243.102,243.2191,23625.0
2018-10-02 15:40:00,270.05,270.25,270.05,270.22,24516.0,243.2281,243.4083,243.2281,243.3812,24516.0
2018-10-02 15:45:00,270.25,270.67,270.24,270.64,39136.0,243.4083,243.7865,243.3993,243.7595,39136.0
2018-10-02 15:50:00,270.68,270.78,270.54,270.7,44203.0,243.7956,243.8856,243.6695,243.8136,44203.0
2018-10-02 15:55:00,270.71,270.97,270.66,270.69,143569.0,243.8226,244.0567,243.7775,243.8046,143569.0
2018-10-03 09:30:00,272.0,272.07,271.24,272.02,62469.0,244.9844,245.0475,244.2999,245.0025,62469.0
2018-10-03 09:35:00,271.86,272.05,271.45,271.5,17945.0,244.8584,245.0295,244.4891,244.5341,17945.0
2018-10-03 09:40:00,271.48,271.61,271.38,271.52,25347.0,244.5161,244.6332,244.426,244.5521,25347.0
2018-10-03 09:45:00,271.48,271.88,271.46,271.68,19076.0,244.5161,244.8764,244.4981,244.6962,19076.0
2018-10-03 09:50:00,271.68,271.71,271.43,271.6,16740.0,244.6962,244.7233,244.4711,244.6242,16740.0
2018-10-03 09:55:00,271.55,271.84,271.38,271.4,44843.0,244.5791,244.8403,244.426,244.444,44843.0
2018-10-03 10:00:00,271.37,271.45,271.13,271.17,18802.0,244.417,244.4891,244.2009,244.2369,18802.0
2018-10-03 10:05:00,271.22,271.28,270.9,270.91,20359.0,244.2819,244.336,243.9937,244.0027,20359.0
2018-10-03 10:10:00,270.93,271.14,270.75,270.85,10333.0,244.0207,244.2099,243.8586,243.9487,10333.0
2018-10-03 10:15:00,270.82,270.95,270.68,270.95,9491.0,243.9216,244.0387,243.7956,244.0387,9491.0
2018-10-03 10:20:00,270.94,271.02,270.72,270.72,8455.0,244.0297,244.1018,243.8316,243.8316,8455.0
2018-10-03 10:25:00,270.76,270.77,270.54,270.7,12283.0,243.8676,243.8766,243.6695,243.8136,12283.0
2018-10-03 10:30:00,270.7,270.95,270.65,270.94,27111.0,243.8136,244.0387,243.7685,244.0297,27111.0
2018-10-03 10:35:00,270.95,271.06,270.82,271.01,64931.0,244.0387,244.1378,243.9216,244.0928,64931.0
2018-10-03 10:40:00,271.04,271.06,270.76,270.77,26705.0,244.1198,244.1378,243.8676,243.8766,26705.0
2018-10-03 10:45:00,270.78,270.85,270.53,270.61,7562.0,243.8856,243.9487,243.6605,243.7325,7562.0
2018-10-03 10:50:00,270.61,270.64,270.38,270.44,13234.0,243.7325,243.7595,243.5253,243.5794,13234.0
2018-10-03 10:55:00,270.43,270.92,270.42,270.89,16282.0,243.5704,244.0117,243.5614,243.9847,16282.0
2018-10-03 11:00:00,270.86,270.86,270.63,270.69,22525.0,243.9577,243.9577,243.7505,243.8046,22525.0
2018-10-03 11:05:00,270.66,270.8,270.5,270.8,50110.0,243.7775,243.9036,243.6334,243.9036,50110.0
2018-10-03 11:10:00,270.79,270.8,270.46,270.5,19353.0,243.8946,243.9036,243.5974,243.6334,19353.0
2018-10-03 11:15:00,270.51,270.72,270.51,270.71,11865.0,243.6424,243.8316,243.6424,243.8226,11865.0
2018-10-03 11:20:00,270.69,270.81,270.67,270.73,12547.0,243.8046,243.9126,243.7865,243.8406,12547.0
2018-10-03 11:25:00,270.7,270.82,270.68,270.8,13407.0,243.8136,243.9216,243.7956,243.9036,13407.0
2018-10-03 11:30:00,270.8,270.81,270.62,270.62,9996.0,243.9036,243.9126,243.7415,243.7415,9996.0
2018-10-03 11:35:00,270.5,270.66,270.36,270.6,16921.0,243.6334,243.7775,243.5073,243.7235,16921.0
2018-10-03 11:40:00,270.61,270.71,270.51,270.71,5785.0,243.7325,243.8226,243.6424,243.8226,5785.0
2018-10-03 11:45:00,270.69,270.71,270.47,270.6,12918.0,243.8046,243.8226,243.6064,243.7235,12918.0
2018-10-03 11:50:00,270.65,270.71,270.5,270.5,7002.0,243.7685,243.8226,243.6334,243.6334,7002.0
2018-10-03 11:55:00,270.56,270.89,270.5,270.89,20035.0,243.6875,243.9847,243.6334,243.9847,20035.0
2018-10-03 12:00:00,270.89,271.05,270.89,271.01,20520.0,243.9847,244.1288,243.9847,244.0928,20520.0
2018-10-03 12:05:00,271.02,271.2,270.94,270.97,19315.0,244.1018,244.2639,244.0297,244.0567,19315.0
2018-10-03 12:10:00,270.95,270.98,270.77,270.93,5376.0,244.0387,244.0658,243.8766,244.0207,5376.0
2018-10-03 12:15:00,271.0,271.03,270.92,270.97,9057.0,244.0838,244.1108,244.0117,244.0567,9057.0
2018-10-03 12:20:00,270.95,270.98,270.87,270.89,5715.0,244.0387,244.0658,243.9667,243.9847,5715.0
2018-10-03 12:25:00,270.89,271.01,270.87,271.0,4445.0,243.9847,244.0928,243.9667,244.0838,4445.0
2018-10-03 12:30:00,270.99,271.1,270.97,271.1,12186.0,244.0748,244.1738,244.0567,244.1738,12186.0
2018-10-03 12:35:00,271.08,271.15,271.0,271.03,22947.0,244.1558,244.2189,244.0838,244.1108,22947.0
2018-10-03 12:40:00,271.03,271.1,270.97,271.02,17768.0,244.1108,244.1738,244.0567,244.1018,17768.0
2018-10-03 12:45:00,271.02,271.04,270.81,270.81,5079.0,244.1018,244.1198,243.9126,243.9126,5079.0
2018-10-03 12:50:00,270.81,270.81,270.62,270.7,7060.0,243.9126,243.9126,243.7415,243.8136,7060.0
2018-10-03 12:55:00,270.73,270.84,270.73,270.82,4332.0,243.8406,243.9397,243.8406,243.9216,4332.0
2018-10-03 13:00:00,270.82,270.82,270.68,270.7,4093.0,243.9216,243.9216,243.7956,243.8136,4093.0
2018-10-03 13:05:00,270.71,270.89,270.69,270.89,17462.0,243.8226,243.9847,243.8046,243.9847,17462.0
2018-10-03 13:10:00,270.84,270.94,270.84,270.88,4935.0,243.9397,244.0297,243.9397,243.9757,4935.0
2018-10-03 13:15:00,270.91,270.91,270.83,270.83,4514.0,244.0027,244.0027,243.9307,243.9307,4514.0
2018-10-03 13:20:00,270.79,270.82,270.62,270.62,5586.0,243.8946,243.9216,243.7415,243.7415,5586.0
2018-10-03 13:25:00,270.61,270.61,270.51,270.54,8349.0,243.7325,243.7325,243.6424,243.6695,8349.0
2018-10-03 13:30:00,270.52,270.54,270.38,270.44,8096.0,243.6514,243.6695,243.5253,243.5794,8096.0
2018-10-03 13:35:00,270.46,270.55,270.42,270.46,7070.0,243.5974,243.6785,243.5614,243.5974,7070.0
2018-10-03 13:40:00,270.4,270.55,270.33,270.55,8632.0,243.5434,243.6785,243.4803,243.6785,8632.0
2018-10-03 13:45:00,270.55,270.64,270.52,270.63,9221.0,243.6785,243.7595,243.6514,243.7505,9221.0
2018-10-03 13:50:00,270.64,270.74,270.62,270.7,12463.0,243.7595,243.8496,243.7415,243.8136,12463.0
2018-10-03 13:55:00,270.71,270.85,270.68,270.81,13339.0,243.8226,243.9487,243.7956,243.9126,13339.0
2018-10-03 14:00:00,270.8,270.82,270.65,270.69,8560.0,243.9036,243.9216,243.7685,243.8046,8560.0
2018-10-03 14:05:00,270.66,270.68,270.52,270.62,11152.0,243.7775,243.7956,243.6514,243.7415,11152.0
2018-10-03 14:10:00,270.62,270.82,270.47,270.82,14672.0,243.7415,243.9216,243.6064,243.9216,14672.0
2018-10-03 14:15:00,270.82,270.87,270.61,270.61,9917.0,243.9216,243.9667,243.7325,243.7325,9917.0
2018-10-03 14:20:00,270.63,270.67,270.46,270.54,11407.0,243.7505,243.7865,243.5974,243.6695,11407.0
2018-10-03 14:25:00,270.54,270.61,270.37,270.45,8235.0,243.6695,243.7325,243.5163,243.5884,8235.0
2018-10-03 14:30:00,270.43,270.47,270.23,270.27,12880.0,243.5704,243.6064,243.3902,243.4263,12880.0
2018-10-03 14:35:00,270.22,270.25,269.9,270.17,14288.0,243.3812,243.4083,243.093,243.3362,14288.0
2018-10-03 14:40:00,270.16,270.4,270.13,270.27,10847.0,243.3272,243.5434,243.3002,243.4263,10847.0
2018-10-03 14:45:00,270.29,270.46,270.24,270.28,11487.0,243.4443,243.5974,243.3993,243.4353,11487.0
2018-10-03 14:50:00,270.3,270.45,270.26,270.37,13168.0,243.4533,243.5884,243.4173,243.5163,13168.0
2018-10-03 14:55:00,270.36,270.41,269.92,270.07,34880.0,243.5073,243.5524,243.111,243.2461,34880.0
2018-10-03 15:00:00,270.03,270.13,269.98,270.06,36014.0,243.2101,243.3002,243.1651,243.2371,36014.0
2018-10-03 15:05:00,270.06,270.17,269.97,270.1,33096.0,243.2371,243.3362,243.1561,243.2732,33096.0
2018-10-03 15:10:00,270.12,270.17,269.93,270.09,19725.0,243.2912,243.3362,243.12,243.2642,19725.0
2018-10-03 15:15:00,270.1,270.1,269.9,269.95,20158.0,243.2732,243.2732,243.093,243.1381,20158.0
2018-10-03 15:20:00,269.98,270.06,269.88,269.92,20806.0,243.1651,243.2371,243.075,243.111,20806.0
2018-10-03 15:25:00,269.95,270.05,269.77,270.03,31218.0,243.1381,243.2281,242.9759,243.2101,31218.0
2018-10-03 15:30:00,269.99,270.19,269.99,270.19,21409.0,243.1741,243.3542,243.1741,243.3542,21409.0
2018-10-03 15:35:00,270.19,270.39,270.11,270.39,24235.0,243.3542,243.5344,243.2822,243.5344,24235.0
2018-10-03 15:40:00,270.4,270.86,270.38,270.8,62255.0,243.5434,243.9577,243.5253,243.9036,62255.0
2018-10-03 15:45:00,270.79,270.99,270.78,270.89,43620.0,243.8946,244.0748,243.8856,243.9847,43620.0
2018-10-03 15:50:00,270.89,270.97,270.8,270.81,71864.0,243.9847,244.0567,243.9036,243.9126,71864.0
2018-10-03 15:55:00,270.81,271.02,270.81,270.9,155191.0,243.9126,244.1018,243.9126,243.9937,155191.0
2018-10-04 09:30:00,271.0,271.62,270.41,270.7,113558.0,244.0838,244.6422,243.5524,243.8136,113558.0
2018-10-04 09:35:00,270.91,271.32,270.51,271.03,25684.0,244.0027,244.372,243.6424,244.1108,25684.0
2018-10-04 09:40:00,271.03,271.29,270.49,270.8,18175.0,244.1108,244.345,243.6244,243.9036,18175.0
2018-10-04 09:45:00,270.86,270.89,270.04,270.04,11681.0,243.9577,243.9847,243.2191,243.2191,11681.0
2018-10-04 09:50:00,270.0,270.07,269.71,269.97,11032.0,243.1831,243.2461,242.9219,243.1561,11032.0
2018-10-04 09:55:00,269.96,270.02,269.22,269.48,18350.0,243.1471,243.2011,242.4806,242.7147,18350.0
2018-10-04 10:00:00,269.26,269.61,269.09,269.15,14344.0,242.5166,242.8318,242.3635,242.4175,14344.0
2018-10-04 10:05:00,269.15,269.51,269.11,269.44,14406.0,242.4175,242.7418,242.3815,242.6787,14406.0
2018-10-04 10:10:00,269.39,269.57,269.0,269.08,19441.0,242.6337,242.7958,242.2824,242.3545,19441.0
2018-10-04 10:15:00,269.03,269.04,268.41,268.41,14461.0,242.3094,242.3184,241.751,241.751,14461.0
2018-10-04 10:20:00,268.44,268.55,267.75,267.94,18096.0,241.778,241.8771,241.1566,241.3277,18096.0
2018-10-04 10:25:00,267.88,267.88,267.41,267.62,18156.0,241.2737,241.2737,240.8503,241.0395,18156.0
2018-10-04 10:30:00,267.57,267.83,267.44,267.79,10032.0,240.9944,241.2286,240.8774,241.1926,10032.0
2018-10-04 10:35:00,267.8,268.14,267.8,268.11,19273.0,241.2016,241.5078,241.2016,241.4808,19273.0
2018-10-04 10:40:00,268.09,268.16,267.85,268.06,8380.0,241.4628,241.5258,241.2466,241.4358,8380.0
2018-10-04 10:45:00,268.14,268.2,267.53,267.68,23331.0,241.5078,241.5619,240.9584,241.0935,23331.0
2018-10-04 10:50:00,267.75,267.78,267.5,267.77,19854.0,241.1566,241.1836,240.9314,241.1746,19854.0
2018-10-04 10:55:00,267.76,267.77,267.41,267.42,11357.0,241.1656,241.1746,240.8503,240.8593,11357.0
2018-10-04 11:00:00,267.43,267.96,267.39,267.96,21098.0,240.8683,241.3457,240.8323,241.3457,21098.0
2018-10-04 11:05:00,268.0,268.06,267.68,268.06,19206.0,241.3817,241.4358,241.0935,241.4358,19206.0
2018-10-04 11:10:00,268.09,268.37,267.99,268.0,13886.0,241.4628,241.715,241.3727,241.3817,13886.0
2018-10-04 11:15:00,267.99,268.24,267.94,268.19,13371.0,241.3727,241.5979,241.3277,241.5529,13371.0
2018-10-04 11:20:00,268.23,268.28,267.99,268.15,7970.0,241.5889,241.6339,241.3727,241.5168,7970.0
2018-10-04 11:25:00,268.09,268.11,267.7,267.7,14381.0,241.4628,241.4808,241.1115,241.1115,14381.0
2018-10-04 11:30:00,267.73,268.01,267.73,268.01,21622.0,241.1386,241.3907,241.1386,241.3907,21622.0
2018-10-04 11:35:00,268.03,268.03,267.75,267.85,21106.0,241.4088,241.4088,241.1566,241.2466,21106.0
2018-10-04 11:40:00,267.88,268.2,267.87,267.97,19768.0,241.2737,241.5619,241.2646,241.3547,19768.0
2018-10-04 11:45:00,267.97,268.08,267.8,267.93,18092.0,241.3547,241.4538,241.2016,241.3187,18092.0
2018-10-04 11:50:00,267.96,268.02,267.61,267.72,29290.0,241.3457,241.3997,241.0305,241.1295,29290.0
2018-10-04 11:55:00,267.85,267.89,267.67,267.68,9496.0,241.2466,241.2827,241.0845,241.0935,9496.0
2018-10-04 12:00:00,267.72,267.72,267.53,267.57,10267.0,241.1295,241.1295,240.9584,240.9944,10267.0
2018-10-04 12:05:00,267.58,267.79,267.43,267.77,23566.0,241.0034,241.1926,240.8683,241.1746,23566.0
2018-10-04 12:10:00,267.75,267.9,267.56,267.6,16819.0,241.1566,241.2917,240.9854,241.0215,16819.0
2018-10-04 12:15:00,267.55,267.63,267.47,267.49,12589.0,240.9764,241.0485,240.9044,240.9224,12589.0
2018-10-04 12:20:00,267.57,267.61,267.31,267.4,15583.0,240.9944,241.0305,240.7603,240.8413,15583.0
2018-10-04 12:25:00,267.44,267.95,267.39,267.94,16620.0,240.8774,241.3367,240.8323,241.3277,16620.0
2018-10-04 12:30:00,267.94,268.43,267.9,268.43,15676.0,241.3277,241.769,241.2917,241.769,15676.0
2018-10-04 12:35:00,268.46,268.65,268.28,268.4,16124.0,241.796,241.9672,241.6339,241.742,16124.0
2018-10-04 12:40:00,268.4,268.75,268.38,268.75,19204.0,241.742,242.0572,241.724,242.0572,19204.0
2018-10-04 12:45:00,268.73,268.77,268.59,268.6,14301.0,242.0392,242.0753,241.9131,241.9221,14301.0
2018-10-04 12:50:00,268.59,268.66,268.42,268.49,9891.0,241.9131,241.9762,241.76,241.8231,9891.0
2018-10-04 12:55:00,268.47,268.48,268.29,268.34,12508.0,241.8051,241.8141,241.6429,241.688,12508.0
2018-10-04 13:00:00,268.21,268.26,268.07,268.16,9057.0,241.5709,241.6159,241.4448,241.5258,9057.0
2018-10-04 13:05:00,268.18,268.37,268.05,268.08,14549.0,241.5439,241.715,241.4268,241.4538,14549.0
2018-10-04 13:10:00,268.07,268.23,267.83,267.87,44225.0,241.4448,241.5889,241.2286,241.2646,44225.0
2018-10-04 13:15:00,267.89,267.95,267.71,267.83,11109.0,241.2827,241.3367,241.1205,241.2286,11109.0
2018-10-04 13:20:00,267.87,267.87,267.64,267.84,8362.0,241.2646,241.2646,241.0575,241.2376,8362.0
2018-10-04 13:25:00,267.85,267.9,267.71,267.77,5690.0,241.2466,241.2917,241.1205,241.1746,5690.0
2018-10-04 13:30:00,267.8,267.8,267.4,267.57,8510.0,241.2016,241.2016,240.8413,240.9944,8510.0
2018-10-04 13:35:00,267.58,267.87,267.52,267.85,6989.0,241.0034,241.2646,240.9494,241.2466,6989.0
2018-10-04 13:40:00,267.89,268.18,267.86,268.18,6137.0,241.2827,241.5439,241.2556,241.5439,6137.0
2018-10-04 13:45:00,268.19,268.19,267.91,268.01,6838.0,241.5529,241.5529,241.3007,241.3907,6838.0
2018-10-04 13:50:00,267.97,268.19,267.87,268.09,9158.0,241.3547,241.5529,241.2646,241.4628,9158.0
2018-10-04 13:55:00,268.06,268.07,267.81,267.93,9619.0,241.4358,241.4448,241.2106,241.3187,9619.0
2018-10-04 14:00:00,267.93,268.08,267.85,268.05,7413.0,241.3187,241.4538,241.2466,241.4268,7413.0
2018-10-04 14:05:00,268.02,268.17,267.96,268.09,11570.0,241.3997,241.5348,241.3457,241.4628,11570.0
2018-10-04 14:10:00,268.05,268.1,267.89,268.06,9578.0,241.4268,241.4718,241.2827,241.4358,9578.0
2018-10-04 14:15:00,267.99,268.07,267.78,267.78,17203.0,241.3727,241.4448,241.1836,241.1836,17203.0
2018-10-04 14:20:00,267.83,267.89,267.58,267.74,16450.0,241.2286,241.2827,241.0034,241.1476,16450.0
2018-10-04 14:25:00,267.74,267.82,267.55,267.71,12382.0,241.1476,241.2196,240.9764,241.1205,12382.0
2018-10-04 14:30:00,267.66,267.66,267.38,267.48,13895.0,241.0755,241.0755,240.8233,240.9134,13895.0
2018-10-04 14:35:00,267.45,267.89,267.42,267.78,20940.0,240.8864,241.2827,240.8593,241.1836,20940.0
2018-10-04 14:40:00,267.81,267.81,267.58,267.68,31891.0,241.2106,241.2106,241.0034,241.0935,31891.0
2018-10-04 14:45:00,267.63,267.88,267.6,267.71,23763.0,241.0485,241.2737,241.0215,241.1205,23763.0
2018-10-04 14:50:00,267.73,268.03,267.71,267.85,36709.0,241.1386,241.4088,241.1205,241.2466,36709.0
2018-10-04 14:55:00,267.86,267.96,267.76,267.78,18232.0,241.2556,241.3457,241.1656,241.1836,18232.0
2018-10-04 15:00:00,267.86,268.08,267.72,268.07,15695.0,241.2556,241.4538,241.1295,241.4448,15695.0
2018-10-04 15:05:00,268.07,268.36,268.05,268.36,11077.0,241.4448,241.706,241.4268,241.706,11077.0
2018-10-04 15:10:00,268.34,268.49,268.09,268.16,24870.0,241.688,241.8231,241.4628,241.5258,24870.0
2018-10-04 15:15:00,268.17,268.22,267.95,268.07,12644.0,241.5348,241.5799,241.3367,241.4448,12644.0
2018-10-04 15:20:00,268.07,268.14,267.94,268.02,11053.0,241.4448,241.5078,241.3277,241.3997,11053.0
2018-10-04 15:25:00,267.98,268.08,267.8,267.81,13335.0,241.3637,241.4538,241.2016,241.2106,13335.0
2018-10-04 15:30:00,267.83,267.99,267.77,267.97,17295.0,241.2286,241.3727,241.1746,241.3547,17295.0
2018-10-04 15:35:00,267.92,268.05,267.85,268.04,24258.0,241.3097,241.4268,241.2466,241.4178,24258.0
2018-10-04 15:40:00,268.02,268.23,267.91,268.11,23468.0,241.3997,241.5889,241.3007,241.4808,23468.0
2018-10-04 15:45:00,268.08,268.49,268.07,268.34,43435.0,241.4538,241.8231,241.4448,241.688,43435.0
2018-10-04 15:50:00,268.34,268.44,268.2,268.24,49617.0,241.688,241.778,241.5619,241.5979,49617.0
2018-10-04 15:55:00,268.26,268.36,268.04,268.32,103901.0,241.6159,241.706,241.4178,241.67,103901.0
2018-10-05 09:30:00,268.65,268.97,268.39,268.88,25443.0,241.9672,242.2554,241.733,242.1743,25443.0
2018-10-05 09:35:00,268.89,269.2,268.82,269.13,9251.0,242.1833,242.4625,242.1203,242.3995,9251.0
2018-10-05 09:40:00,269.16,269.59,269.13,269.59,8266.0,242.4265,242.8138,242.3995,242.8138,8266.0
2018-10-05 09:45:00,269.65,269.9,269.64,269.66,8771.0,242.8679,243.093,242.8588,242.8769,8771.0
2018-10-05 09:50:00,269.72,270.08,269.6,269.96,31949.0,242.9309,243.2551,242.8228,243.1471,31949.0
2018-10-05 09:55:00,269.95,270.35,269.69,269.96,23252.0,243.1381,243.4983,242.9039,243.1471,23252.0
2018-10-05 10:00:00,270.06,270.56,270.06,270.34,17168.0,243.2371,243.6875,243.2371,243.4893,17168.0
2018-10-05 10:05:00,270.28,270.28,269.77,269.81,45190.0,243.4353,243.4353,242.9759,243.012,45190.0
2018-10-05 10:10:00,269.78,270.12,269.71,269.89,18128.0,242.9849,243.2912,242.9219,243.084,18128.0
2018-10-05 10:15:00,269.87,270.17,269.86,270.05,9496.0,243.066,243.3362,243.057,243.2281,9496.0
2018-10-05 10:20:00,270.13,270.43,270.03,270.43,9630.0,243.3002,243.5704,243.2101,243.5704,9630.0
2018-10-05 10:25:00,270.4,270.89,270.39,270.82,23754.0,243.5434,243.9847,243.5344,243.9216,23754.0
2018-10-05 10:30:00,270.85,271.0,270.68,270.69,25643.0,243.9487,244.0838,243.7956,243.8046,25643.0
2018-10-05 10:35:00,270.69,270.89,270.45,270.78,10521.0,243.8046,243.9847,243.5884,243.8856,10521.0
2018-10-05 10:40:00,270.73,270.74,270.51,270.73,6319.0,243.8406,243.8496,243.6424,243.8406,6319.0
2018-10-05 10:45:00,270.75,270.75,269.81,269.81,40472.0,243.8586,243.8586,243.012,243.012,40472.0
2018-10-05 10:50:00,269.82,270.06,269.76,269.98,14660.0,243.021,243.2371,242.9669,243.1651,14660.0
2018-10-05 10:55:00,270.0,270.12,269.94,270.05,11970.0,243.1831,243.2912,243.1291,243.2281,11970.0
2018-10-05 11:00:00,269.95,270.0,269.61,269.66,19002.0,243.1381,243.1831,242.8318,242.8769,19002.0
2018-10-05 11:05:00,269.68,269.87,269.47,269.66,19189.0,242.8949,243.066,242.7057,242.8769,19189.0
2018-10-05 11:10:00,269.61,269.77,269.39,269.39,18603.0,242.8318,242.9759,242.6337,242.6337,18603.0
2018-10-05 11:15:00,269.3,269.35,269.16,269.18,7357.0,242.5526,242.5976,242.4265,242.4445,7357.0
2018-10-05 11:20:00,269.14,269.45,269.13,269.45,13384.0,242.4085,242.6877,242.3995,242.6877,13384.0
2018-10-05 11:25:00,269.54,269.54,269.19,269.25,12767.0,242.7688,242.7688,242.4535,242.5076,12767.0
2018-10-05 11:30:00,269.17,269.36,269.12,269.28,12124.0,242.4355,242.6067,242.3905,242.5346,12124.0
2018-10-05 11:35:00,269.34,269.44,269.1,269.25,12206.0,242.5886,242.6787,242.3725,242.5076,12206.0
2018-10-05 11:40:00,269.27,269.3,268.94,269.09,10083.0,242.5256,242.5526,242.2284,242.3635,10083.0
2018-10-05 11:45:00,269.09,269.37,268.89,269.2,12030.0,242.3635,242.6157,242.1833,242.4625,12030.0
2018-10-05 11:50:00,269.11,269.2,268.88,268.98,14542.0,242.3815,242.4625,242.1743,242.2644,14542.0
2018-10-05 11:55:00,268.96,268.98,268.61,268.67,14805.0,242.2464,242.2644,241.9311,241.9852,14805.0
2018-10-05 12:00:00,268.63,268.96,268.62,268.96,12822.0,241.9492,242.2464,241.9402,242.2464,12822.0
2018-10-05 12:05:00,269.0,269.1,268.9,268.98,14808.0,242.2824,242.3725,242.1923,242.2644,14808.0
2018-10-05 12:10:00,268.97,269.05,268.59,268.6,16579.0,242.2554,242.3274,241.9131,241.9221,16579.0
2018-10-05 12:15:00,268.55,268.74,268.45,268.65,10179.0,241.8771,242.0482,241.787,241.9672,10179.0
2018-10-05 12:20:00,268.69,268.87,268.67,268.8,6078.0,242.0032,242.1653,241.9852,242.1023,6078.0
2018-10-05 12:25:00,268.78,268.88,268.63,268.76,6608.0,242.0843,242.1743,241.9492,242.0662,6608.0
2018-10-05 12:30:00,268.77,268.77,268.64,268.7,8250.0,242.0753,242.0753,241.9582,242.0122,8250.0
2018-10-05 12:35:00,268.67,268.92,268.61,268.77,6355.0,241.9852,242.2104,241.9311,242.0753,6355.0
2018-10-05 12:40:00,268.76,268.77,268.36,268.55,9534.0,242.0662,242.0753,241.706,241.8771,9534.0
2018-10-05 12:45:00,268.54,268.86,268.54,268.86,4606.0,241.8681,242.1563,241.8681,242.1563,4606.0
2018-10-05 12:50:00,268.82,269.03,268.77,269.0,7899.0,242.1203,242.3094,242.0753,242.2824,7899.0
2018-10-05 12:55:00,269.01,269.08,268.78,268.81,7605.0,242.2914,242.3545,242.0843,242.1113,7605.0
2018-10-05 13:00:00,268.77,268.8,268.49,268.69,20939.0,242.0753,242.1023,241.8231,242.0032,20939.0
2018-10-05 13:05:00,268.62,268.65,268.39,268.47,10767.0,241.9402,241.9672,241.733,241.8051,10767.0
2018-10-05 13:10:00,268.42,268.54,268.42,268.51,15593.0,241.76,241.8681,241.76,241.8411,15593.0
2018-10-05 13:15:00,268.51,268.52,268.25,268.25,13552.0,241.8411,241.8501,241.6069,241.6069,13552.0
2018-10-05 13:20:00,268.23,268.23,268.03,268.12,9629.0,241.5889,241.5889,241.4088,241.4898,9629.0
2018-10-05 13:25:00,268.09,268.18,267.98,268.07,14745.0,241.4628,241.5439,241.3637,241.4448,14745.0
2018-10-05 13:30:00,268.12,268.33,267.95,268.01,9994.0,241.4898,241.679,241.3367,241.3907,9994.0
2018-10-05 13:35:00,268.02,268.37,267.98,268.27,11807.0,241.3997,241.715,241.3637,241.6249,11807.0
2018-10-05 13:40:00,268.3,268.79,268.29,268.79,10496.0,241.6519,242.0933,241.6429,242.0933,10496.0
2018-10-05 13:45:00,268.71,268.89,268.59,268.89,8319.0,242.0212,242.1833,241.9131,242.1833,8319.0
2018-10-05 13:50:00,268.96,269.05,268.89,268.93,10239.0,242.2464,242.3274,242.1833,242.2194,10239.0
2018-10-05 13:55:00,269.02,269.02,268.82,268.89,10811.0,242.3004,242.3004,242.1203,242.1833,10811.0
2018-10-05 14:00:00,268.86,269.05,268.81,269.0,8441.0,242.1563,242.3274,242.1113,242.2824,8441.0
2018-10-05 14:05:00,269.06,269.15,268.83,268.87,8873.0,242.3365,242.4175,242.1293,242.1653,8873.0
2018-10-05 14:10:00,268.87,269.07,268.84,268.89,7252.0,242.1653,242.3455,242.1383,242.1833,7252.0
2018-10-05 14:15:00,268.88,269.33,268.85,269.33,33674.0,242.1743,242.5796,242.1473,242.5796,33674.0
2018-10-05 14:20:00,269.31,269.32,269.15,269.24,10734.0,242.5616,242.5706,242.4175,242.4986,10734.0
2018-10-05 14:25:00,269.33,269.37,269.14,269.28,12847.0,242.5796,242.6157,242.4085,242.5346,12847.0
2018-10-05 14:30:00,269.31,269.57,269.27,269.34,15786.0,242.5616,242.7958,242.5256,242.5886,15786.0
2018-10-05 14:35:00,269.34,269.44,269.22,269.37,10715.0,242.5886,242.6787,242.4806,242.6157,10715.0
2018-10-05 14:40:00,269.39,269.61,269.23,269.42,13103.0,242.6337,242.8318,242.4896,242.6607,13103.0
2018-10-05 14:45:00,269.4,269.47,269.14,269.3,21086.0,242.6427,242.7057,242.4085,242.5526,21086.0
2018-10-05 14:50:00,269.36,269.38,269.05,269.08,8543.0,242.6067,242.6247,242.3274,242.3545,8543.0
2018-10-05 14:55:00,269.11,269.37,269.02,269.04,21438.0,242.3815,242.6157,242.3004,242.3184,21438.0
2018-10-05 15:00:00,269.13,269.35,269.05,269.29,23291.0,242.3995,242.5976,242.3274,242.5436,23291.0
2018-10-05 15:05:00,269.3,269.54,269.3,269.3,12777.0,242.5526,242.7688,242.5526,242.5526,12777.0
2018-10-05 15:10:00,269.3,269.32,269.11,269.15,12926.0,242.5526,242.5706,242.3815,242.4175,12926.0
2018-10-05 15:15:00,269.13,269.32,268.99,269.18,47367.0,242.3995,242.5706,242.2734,242.4445,47367.0
2018-10-05 15:20:00,269.14,269.31,269.08,269.28,14713.0,242.4085,242.5616,242.3545,242.5346,14713.0
2018-10-05 15:25:00,269.26,269.42,269.18,269.36,13889.0,242.5166,242.6607,242.4445,242.6067,13889.0
2018-10-05 15:30:00,269.37,269.37,269.0,269.08,18804.0,242.6157,242.6157,242.2824,242.3545,18804.0
2018-10-05 15:35:00,269.06,269.16,268.93,268.95,17855.0,242.3365,242.4265,242.2194,242.2374,17855.0
2018-10-05 15:40:00,268.94,269.24,268.84,269.23,27160.0,242.2284,242.4986,242.1383,242.4896,27160.0
2018-10-05 15:45:00,269.25,269.7,269.21,269.61,43675.0,242.5076,242.9129,242.4716,242.8318,43675.0
2018-10-05 15:50:00,269.59,269.81,269.41,269.81,49862.0,242.8138,243.012,242.6517,243.012,49862.0
2018-10-05 15:55:00,269.79,269.92,269.02,269.33,123082.0,242.9939,243.111,242.3004,242.5796,123082.0
2018-10-08 09:30:00,268.84,269.0,268.06,268.73,37830.0,242.1383,242.2824,241.4358,242.0392,37830.0
2018-10-08 09:35:00,268.73,268.91,268.5,268.91,9330.0,242.0392,242.2014,241.8321,242.2014,9330.0
2018-10-08 09:40:00,268.82,268.87,268.42,268.63,14317.0,242.1203,242.1653,241.76,241.9492,14317.0
2018-10-08 09:45:00,268.57,268.71,268.37,268.42,11942.0,241.8951,242.0212,241.715,241.76,11942.0
2018-10-08 09:50:00,268.35,268.62,268.24,268.3,8055.0,241.697,241.9402,241.5979,241.6519,8055.0
2018-10-08 09:55:00,268.31,268.64,268.21,268.62,8972.0,241.6609,241.9582,241.5709,241.9402,8972.0
2018-10-08 10:00:00,268.64,269.03,268.35,268.69,10391.0,241.9582,242.3094,241.697,242.0032,10391.0
2018-10-08 10:05:00,268.54,268.7,268.39,268.7,6560.0,241.8681,242.0122,241.733,242.0122,6560.0
2018-10-08 10:10:00,268.82,268.88,268.69,268.69,5097.0,242.1203,242.1743,242.0032,242.0032,5097.0
2018-10-08 10:15:00,268.66,269.0,268.65,269.0,5969.0,241.9762,242.2824,241.9672,242.2824,5969.0
2018-10-08 10:20:00,269.0,269.03,268.69,269.0,7153.0,242.2824,242.3094,242.0032,242.2824,7153.0
2018-10-08 10:25:00,268.92,269.05,268.77,268.83,10299.0,242.2104,242.3274,242.0753,242.1293,10299.0
2018-10-08 10:30:00,268.79,268.9,268.62,268.88,24869.0,242.0933,242.1923,241.9402,242.1743,24869.0
2018-10-08 10:35:00,268.88,268.88,268.54,268.72,5091.0,242.1743,242.1743,241.8681,242.0302,5091.0
2018-10-08 10:40:00,268.8,269.05,268.79,268.82,5996.0,242.1023,242.3274,242.0933,242.1203,5996.0
2018-10-08 10:45:00,268.91,268.91,268.46,268.46,8147.0,242.2014,242.2014,241.796,241.796,8147.0
2018-10-08 10:50:00,268.46,268.54,268.29,268.47,17425.0,241.796,241.8681,241.6429,241.8051,17425.0
2018-10-08 10:55:00,268.49,268.65,268.31,268.62,8013.0,241.8231,241.9672,241.6609,241.9402,8013.0
2018-10-08 11:00:00,268.61,268.62,268.2,268.32,7465.0,241.9311,241.9402,241.5619,241.67,7465.0
2018-10-08 11:05:00,268.34,268.37,268.02,268.04,16557.0,241.688,241.715,241.3997,241.4178,16557.0
2018-10-08 11:10:00,268.09,268.2,267.97,267.98,8323.0,241.4628,241.5619,241.3547,241.3637,8323.0
2018-10-08 11:15:00,268.0,268.08,267.81,267.98,6897.0,241.3817,241.4538,241.2106,241.3637,6897.0
2018-10-08 11:20:00,267.92,267.92,267.63,267.65,13348.0,241.3097,241.3097,241.0485,241.0665,13348.0
2018-10-08 11:25:00,267.59,267.62,267.19,267.23,9227.0,241.0125,241.0395,240.6522,240.6882,9227.0
2018-10-08 11:30:00,267.24,267.47,267.17,267.29,11530.0,240.6972,240.9044,240.6342,240.7423,11530.0
2018-10-08 11:35:00,267.18,267.31,267.08,267.19,14018.0,240.6432,240.7603,240.5531,240.6522,14018.0
2018-10-08 11:40:00,267.2,267.2,266.55,266.71,19440.0,240.6612,240.6612,240.0758,240.2199,19440.0
2018-10-08 11:45:00,266.65,266.65,266.1,266.21,13498.0,240.1658,240.1658,239.6704,239.7695,13498.0
2018-10-08 11:50:00,266.29,266.62,266.29,266.34,8416.0,239.8416,240.1388,239.8416,239.8866,8416.0
2018-10-08 11:55:00,266.33,266.8,266.19,266.72,7161.0,239.8776,240.3009,239.7515,240.2289,7161.0
2018-10-08 12:00:00,266.71,266.74,266.38,266.54,7070.0,240.2199,240.2469,239.9226,240.0667,7070.0
2018-10-08 12:05:00,266.42,266.49,266.31,266.39,7548.0,239.9587,240.0217,239.8596,239.9316,7548.0
2018-10-08 12:10:00,266.32,266.42,266.15,266.36,9138.0,239.8686,239.9587,239.7155,239.9046,9138.0
2018-10-08 12:15:00,266.39,266.5,266.15,266.21,8513.0,239.9316,240.0307,239.7155,239.7695,8513.0
2018-10-08 12:20:00,266.18,266.44,266.11,266.43,7192.0,239.7425,239.9767,239.6795,239.9677,7192.0
2018-10-08 12:25:00,266.43,266.45,266.34,266.41,3673.0,239.9677,239.9857,239.8866,239.9497,3673.0
2018-10-08 12:30:00,266.35,266.35,266.07,266.09,7335.0,239.8956,239.8956,239.6434,239.6614,7335.0
2018-10-08 12:35:00,266.08,266.2,266.05,266.08,8477.0,239.6524,239.7605,239.6254,239.6524,8477.0
2018-10-08 12:40:00,266.09,266.45,266.07,266.33,8194.0,239.6614,239.9857,239.6434,239.8776,8194.0
2018-10-08 12:45:00,266.4,266.51,266.25,266.4,7270.0,239.9406,240.0397,239.8055,239.9406,7270.0
2018-10-08 12:50:00,266.43,266.53,266.08,266.13,14795.0,239.9677,240.0577,239.6524,239.6975,14795.0
2018-10-08 12:55:00,266.13,266.13,265.73,265.73,11121.0,239.6975,239.6975,239.3372,239.3372,11121.0
2018-10-08 13:00:00,265.69,266.29,265.65,266.19,10141.0,239.3012,239.8416,239.2651,239.7515,10141.0
2018-10-08 13:05:00,266.16,266.56,265.97,266.53,16606.0,239.7245,240.0848,239.5534,240.0577,16606.0
2018-10-08 13:10:00,266.52,266.67,266.49,266.61,12462.0,240.0487,240.1838,240.0217,240.1298,12462.0
2018-10-08 13:15:00,266.6,266.6,266.14,266.21,7779.0,240.1208,240.1208,239.7065,239.7695,7779.0
2018-10-08 13:20:00,266.23,266.29,265.91,266.05,8564.0,239.7875,239.8416,239.4993,239.6254,8564.0
2018-10-08 13:25:00,266.1,266.23,265.92,265.93,5785.0,239.6704,239.7875,239.5083,239.5173,5785.0
2018-10-08 13:30:00,265.89,266.27,265.89,266.27,12046.0,239.4813,239.8236,239.4813,239.8236,12046.0
2018-10-08 13:35:00,266.33,266.49,266.3,266.49,6974.0,239.8776,240.0217,239.8506,240.0217,6974.0
2018-10-08 13:40:00,266.47,266.74,266.47,266.64,12759.0,240.0037,240.2469,240.0037,240.1568,12759.0
2018-10-08 13:45:00,266.6,266.79,266.56,266.62,7659.0,240.1208,240.2919,240.0848,240.1388,7659.0
2018-10-08 13:50:00,266.64,266.72,266.57,266.66,5820.0,240.1568,240.2289,240.0938,240.1748,5820.0
2018-10-08 13:55:00,266.66,266.66,266.41,266.44,8316.0,240.1748,240.1748,239.9497,239.9767,8316.0
2018-10-08 14:00:00,266.38,266.64,266.27,266.45,24652.0,239.9226,240.1568,239.8236,239.9857,24652.0
2018-10-08 14:05:00,266.38,267.57,266.37,267.45,20506.0,239.9226,240.9944,239.9136,240.8864,20506.0
2018-10-08 14:10:00,267.42,267.84,267.41,267.77,18100.0,240.8593,241.2376,240.8503,241.1746,18100.0
2018-10-08 14:15:00,267.8,267.8,267.43,267.43,10488.0,241.2016,241.2016,240.8683,240.8683,10488.0
2018-10-08 14:20:00,267.47,268.05,267.46,267.8,9260.0,240.9044,241.4268,240.8954,241.2016,9260.0
2018-10-08 14:25:00,267.79,268.02,267.73,267.77,5911.0,241.1926,241.3997,241.1386,241.1746,5911.0
2018-10-08 14:30:00,267.83,268.2,267.81,268.13,12315.0,241.2286,241.5619,241.2106,241.4988,12315.0
2018-10-08 14:35:00,268.13,268.52,267.95,268.5,14637.0,241.4988,241.8501,241.3367,241.8321,14637.0
2018-10-08 14:40:00,268.43,268.76,268.33,268.76,16537.0,241.769,242.0662,241.679,242.0662,16537.0
2018-10-08 14:45:00,268.76,268.94,268.62,268.8,8673.0,242.0662,242.2284,241.9402,242.1023,8673.0
2018-10-08 14:50:00,268.84,268.88,268.41,268.44,15795.0,242.1383,242.1743,241.751,241.778,15795.0
2018-10-08 14:55:00,268.45,268.83,268.44,268.7,11788.0,241.787,242.1293,241.778,242.0122,11788.0
2018-10-08 15:00:00,268.58,269.06,268.57,269.02,15324.0,241.9041,242.3365,241.8951,242.3004,15324.0
2018-10-08 15:05:00,269.04,269.06,268.72,269.04,9516.0,242.3184,242.3365,242.0302,242.3184,9516.0
2018-10-08 15:10:00,269.01,269.16,268.92,269.07,14746.0,242.2914,242.4265,242.2104,242.3455,14746.0
2018-10-08 15:15:00,269.09,269.24,268.95,269.11,16333.0,242.3635,242.4986,242.2374,242.3815,16333.0
2018-10-08 15:20:00,269.09,269.1,268.76,268.76,12266.0,242.3635,242.3725,242.0662,242.0662,12266.0
2018-10-08 15:25:00,268.8,269.02,268.78,268.95,14108.0,242.1023,242.3004,242.0843,242.2374,14108.0
2018-10-08 15:30:00,268.96,269.12,268.88,268.88,18522.0,242.2464,242.3905,242.1743,242.1743,18522.0
2018-10-08 15:35:00,268.87,269.27,268.87,269.26,15513.0,242.1653,242.5256,242.1653,242.5166,15513.0
2018-10-08 15:40:00,269.27,269.62,269.27,269.44,18199.0,242.5256,242.8408,242.5256,242.6787,18199.0
2018-10-08 15:45:00,269.44,269.66,269.39,269.55,28533.0,242.6787,242.8769,242.6337,242.7778,28533.0
2018-10-08 15:50:00,269.57,269.58,269.21,269.3,34761.0,242.7958,242.8048,242.4716,242.5526,34761.0
2018-10-08 15:55:00,269.29,269.35,269.01,269.09,107112.0,242.5436,242.5976,242.2914,242.3635,107112.0
2018-10-09 09:30:00,269.19,269.33,268.61,269.33,67774.0,242.4535,242.5796,241.9311,242.5796,67774.0
2018-10-09 09:35:00,269.23,269.75,268.98,269.41,22612.0,242.4896,242.9579,242.2644,242.6517,22612.0
2018-10-09 09:40:00,269.36,269.47,268.55,268.55,12935.0,242.6067,242.7057,241.8771,241.8771,12935.0
2018-10-09 09:45:00,268.53,269.12,268.53,268.91,20046.0,241.8591,242.3905,241.8591,242.2014,20046.0
2018-10-09 09:50:00,268.78,268.92,268.47,268.79,18386.0,242.0843,242.2104,241.8051,242.0933,18386.0
2018-10-09 09:55:00,268.72,269.42,268.7,269.29,12480.0,242.0302,242.6607,242.0122,242.5436,12480.0
2018-10-09 10:00:00,269.35,269.95,269.24,269.81,15170.0,242.5976,243.1381,242.4986,243.012,15170.0
2018-10-09 10:05:00,269.81,270.18,269.79,270.18,22029.0,243.012,243.3452,242.9939,243.3452,22029.0
2018-10-09 10:10:00,270.15,270.41,270.1,270.36,25047.0,243.3182,243.5524,243.2732,243.5073,25047.0
2018-10-09 10:15:00,270.39,270.53,270.18,270.4,32033.0,243.5344,243.6605,243.3452,243.5434,32033.0
2018-10-09 10:20:00,270.43,270.76,270.38,270.75,7869.0,243.5704,243.8676,243.5253,243.8586,7869.0
2018-10-09 10:25:00,270.75,270.8,270.35,270.75,25766.0,243.8586,243.9036,243.4983,243.8586,25766.0
2018-10-09 10:30:00,270.8,271.0,270.66,270.94,17112.0,243.9036,244.0838,243.7775,244.0297,17112.0
2018-10-09 10:35:00,270.99,271.62,270.97,271.62,29713.0,244.0748,244.6422,244.0567,244.6422,29713.0
2018-10-09 10:40:00,271.59,271.78,271.51,271.65,35359.0,244.6152,244.7863,244.5431,244.6692,35359.0
2018-10-09 10:45:00,271.63,271.96,271.63,271.91,17455.0,244.6512,244.9484,244.6512,244.9034,17455.0
2018-10-09 10:50:00,271.92,271.94,271.27,271.31,22830.0,244.9124,244.9304,244.327,244.363,22830.0
2018-10-09 10:55:00,271.31,271.55,271.21,271.34,26783.0,244.363,244.5791,244.2729,244.39,26783.0
2018-10-09 11:00:00,271.3,271.36,270.9,270.9,21328.0,244.354,244.408,243.9937,243.9937,21328.0
2018-10-09 11:05:00,270.91,270.94,270.54,270.56,14206.0,244.0027,244.0297,243.6695,243.6875,14206.0
2018-10-09 11:10:00,270.64,271.19,270.62,271.13,10179.0,243.7595,244.2549,243.7415,244.2009,10179.0
2018-10-09 11:15:00,271.16,271.19,270.62,270.96,19762.0,244.2279,244.2549,243.7415,244.0477,19762.0
2018-10-09 11:20:00,271.02,271.29,270.99,271.01,13756.0,244.1018,244.345,244.0748,244.0928,13756.0
2018-10-09 11:25:00,271.04,271.5,271.04,271.22,15626.0,244.1198,244.5341,244.1198,244.2819,15626.0
2018-10-09 11:30:00,271.19,271.26,270.87,270.87,11755.0,244.2549,244.3179,243.9667,243.9667,11755.0
2018-10-09 11:35:00,270.79,271.11,270.79,270.94,17637.0,243.8946,244.1828,243.8946,244.0297,17637.0
2018-10-09 11:40:00,270.95,271.2,270.95,271.06,11810.0,244.0387,244.2639,244.0387,244.1378,11810.0
2018-10-09 11:45:00,271.0,271.13,270.93,271.09,13888.0,244.0838,244.2009,244.0207,244.1648,13888.0
2018-10-09 11:50:00,271.1,271.5,271.09,271.41,12999.0,244.1738,244.5341,244.1648,244.453,12999.0
2018-10-09 11:55:00,271.41,271.5,270.98,271.05,13517.0,244.453,244.5341,244.0658,244.1288,13517.0
2018-10-09 12:00:00,271.04,271.43,270.87,271.18,18645.0,244.1198,244.4711,243.9667,244.2459,18645.0
2018-10-09 12:05:00,271.19,271.32,271.07,271.18,23036.0,244.2549,244.372,244.1468,244.2459,23036.0
2018-10-09 12:10:00,271.15,271.2,270.83,270.87,16149.0,244.2189,244.2639,243.9307,243.9667,16149.0
2018-10-09 12:15:00,270.87,270.93,270.55,270.56,12414.0,243.9667,244.0207,243.6785,243.6875,12414.0
2018-10-09 12:20:00,270.57,270.6,270.31,270.31,11349.0,243.6965,243.7235,243.4623,243.4623,11349.0
2018-10-09 12:25:00,270.3,270.51,270.24,270.29,9950.0,243.4533,243.6424,243.3993,243.4443,9950.0
2018-10-09 12:30:00,270.21,270.37,269.84,270.04,18548.0,243.3722,243.5163,243.039,243.2191,18548.0
2018-10-09 12:35:00,270.06,270.5,270.06,270.36,9856.0,243.2371,243.6334,243.2371,243.5073,9856.0
2018-10-09 12:40:00,270.36,270.4,269.95,269.98,11085.0,243.5073,243.5434,243.1381,243.1651,11085.0
2018-10-09 12:45:00,269.97,270.12,269.62,269.76,15453.0,243.1561,243.2912,242.8408,242.9669,15453.0
2018-10-09 12:50:00,269.79,269.92,269.65,269.66,11018.0,242.9939,243.111,242.8679,242.8769,11018.0
2018-10-09 12:55:00,269.61,269.81,269.55,269.75,8448.0,242.8318,243.012,242.7778,242.9579,8448.0
2018-10-09 13:00:00,269.75,269.77,269.48,269.54,8532.0,242.9579,242.9759,242.7147,242.7688,8532.0
2018-10-09 13:05:00,269.57,269.67,269.46,269.5,11021.0,242.7958,242.8859,242.6967,242.7328,11021.0
2018-10-09 13:10:00,269.51,270.05,269.51,270.05,9905.0,242.7418,243.2281,242.7418,243.2281,9905.0
2018-10-09 13:15:00,270.08,270.41,270.08,270.41,14066.0,243.2551,243.5524,243.2551,243.5524,14066.0
2018-10-09 13:20:00,270.43,270.86,270.43,270.82,11724.0,243.5704,243.9577,243.5704,243.9216,11724.0
2018-10-09 13:25:00,270.86,271.0,270.81,270.9,15585.0,243.9577,244.0838,243.9126,243.9937,15585.0
2018-10-09 13:30:00,270.94,270.97,270.72,270.83,9978.0,244.0297,244.0567,243.8316,243.9307,9978.0
2018-10-09 13:35:00,270.8,270.8,270.38,270.38,9359.0,243.9036,243.9036,243.5253,243.5253,9359.0
2018-10-09 13:40:00,270.43,270.59,270.3,270.42,16408.0,243.5704,243.7145,243.4533,243.5614,16408.0
2018-10-09 13:45:00,270.4,270.57,270.3,270.3,15698.0,243.5434,243.6965,243.4533,243.4533,15698.0
2018-10-09 13:50:00,270.28,270.35,270.15,270.23,8401.0,243.4353,243.4983,243.3182,243.3902,8401.0
2018-10-09 13:55:00,270.25,270.65,270.25,270.55,9316.0,243.4083,243.7685,243.4083,243.6785,9316.0
2018-10-09 14:00:00,270.58,270.68,270.45,270.64,7883.0,243.7055,243.7956,243.5884,243.7595,7883.0
2018-10-09 14:05:00,270.6,270.97,270.57,270.93,14196.0,243.7235,244.0567,243.6965,244.0207,14196.0
2018-10-09 14:10:00,271.0,271.13,270.88,270.98,10201.0,244.0838,244.2009,243.9757,244.0658,10201.0
2018-10-09 14:15:00,271.01,271.21,270.69,270.71,32973.0,244.0928,244.2729,243.8046,243.8226,32973.0
2018-10-09 14:20:00,270.63,270.68,270.43,270.53,18154.0,243.7505,243.7956,243.5704,243.6605,18154.0
2018-10-09 14:25:00,270.51,270.66,270.37,270.53,12016.0,243.6424,243.7775,243.5163,243.6605,12016.0
2018-10-09 14:30:00,270.58,270.61,270.26,270.26,10759.0,243.7055,243.7325,243.4173,243.4173,10759.0
2018-10-09 14:35:00,270.26,270.38,270.12,270.38,21351.0,243.4173,243.5253,243.2912,243.5253,21351.0
2018-10-09 14:40:00,270.38,270.55,270.37,270.51,9734.0,243.5253,243.6785,243.5163,243.6424,9734.0
2018-10-09 14:45:00,270.52,270.57,270.34,270.47,12113.0,243.6514,243.6965,243.4893,243.6064,12113.0
2018-10-09 14:50:00,270.53,270.96,270.5,270.71,13552.0,243.6605,244.0477,243.6334,243.8226,13552.0
2018-10-09 14:55:00,270.66,270.88,270.46,270.7,20868.0,243.7775,243.9757,243.5974,243.8136,20868.0
2018-10-09 15:00:00,270.7,270.82,270.56,270.56,13105.0,243.8136,243.9216,243.6875,243.6875,13105.0
2018-10-09 15:05:00,270.59,270.64,270.4,270.48,16791.0,243.7145,243.7595,243.5434,243.6154,16791.0
2018-10-09 15:10:00,270.53,270.63,270.43,270.55,16004.0,243.6605,243.7505,243.5704,243.6785,16004.0
2018-10-09 15:15:00,270.57,270.71,270.52,270.7,16816.0,243.6965,243.8226,243.6514,243.8136,16816.0
2018-10-09 15:20:00,270.72,270.78,270.35,270.42,18718.0,243.8316,243.8856,243.4983,243.5614,18718.0
2018-10-09 15:25:00,270.41,270.56,270.4,270.48,20208.0,243.5524,243.6875,243.5434,243.6154,20208.0
2018-10-09 15:30:00,270.46,270.46,270.29,270.37,25172.0,243.5974,243.5974,243.4443,243.5163,25172.0
2018-10-09 15:35:00,270.35,270.39,270.23,270.34,18128.0,243.4983,243.5344,243.3902,243.4893,18128.0
2018-10-09 15:40:00,270.34,270.38,270.04,270.08,35303.0,243.4893,243.5253,243.2191,243.2551,35303.0
2018-10-09 15:45:00,270.09,270.7,270.0,270.65,50514.0,243.2642,243.8136,243.1831,243.7685,50514.0
2018-10-09 15:50:00,270.64,270.64,270.21,270.59,46523.0,243.7595,243.7595,243.3722,243.7145,46523.0
2018-10-09 15:55:00,270.58,270.58,270.03,270.13,94345.0,243.7055,243.7055,243.2101,243.3002,94345.0
2018-10-10 09:30:00,270.6,271.42,270.11,270.42,54308.0,243.7235,244.4621,243.2822,243.5614,54308.0
2018-10-10 09:35:00,270.42,271.11,270.41,270.83,20595.0,243.5614,244.1828,243.5524,243.9307,20595.0
2018-10-10 09:40:00,270.77,271.18,270.4,270.43,27209.0,243.8766,244.2459,243.5434,243.5704,27209.0
2018-10-10 09:45:00,270.35,270.49,269.96,269.96,22054.0,243.4983,243.6244,243.1471,243.1471,22054.0
2018-10-10 09:50:00,269.88,270.21,269.53,269.72,22977.0,243.075,243.3722,242.7598,242.9309,22977.0
2018-10-10 09:55:00,269.8,270.02,269.12,269.44,29031.0,243.003,243.2011,242.3905,242.6787,29031.0
2018-10-10 10:00:00,269.48,270.02,268.85,268.98,65153.0,242.7147,243.2011,242.1473,242.2644,65153.0
2018-10-10 10:05:00,269.05,269.68,268.66,269.33,27692.0,242.3274,242.8949,241.9762,242.5796,27692.0
2018-10-10 10:10:00,269.36,269.36,268.85,268.85,32828.0,242.6067,242.6067,242.1473,242.1473,32828.0
2018-10-10 10:15:00,268.84,269.23,268.79,269.0,30690.0,242.1383,242.4896,242.0933,242.2824,30690.0
2018-10-10 10:20:00,269.0,269.51,268.88,269.45,32798.0,242.2824,242.7418,242.1743,242.6877,32798.0
2018-10-10 10:25:00,269.49,269.66,269.34,269.58,20508.0,242.7237,242.8769,242.5886,242.8048,20508.0
2018-10-10 10:30:00,269.68,269.73,268.81,268.86,16410.0,242.8949,242.9399,242.1113,242.1563,16410.0
2018-10-10 10:35:00,268.82,269.24,268.7,269.0,18098.0,242.1203,242.4986,242.0122,242.2824,18098.0
2018-10-10 10:40:00,269.05,269.36,268.91,269.17,17851.0,242.3274,242.6067,242.2014,242.4355,17851.0
2018-10-10 10:45:00,269.13,269.37,268.83,268.85,14825.0,242.3995,242.6157,242.1293,242.1473,14825.0
2018-10-10 10:50:00,268.87,269.43,268.87,269.13,22694.0,242.1653,242.6697,242.1653,242.3995,22694.0
2018-10-10 10:55:00,269.12,269.12,268.74,268.85,15718.0,242.3905,242.3905,242.0482,242.1473,15718.0
2018-10-10 11:00:00,268.84,268.94,268.33,268.4,20003.0,242.1383,242.2284,241.679,241.742,20003.0
2018-10-10 11:05:00,268.43,268.68,268.36,268.68,33027.0,241.769,241.9942,241.706,241.9942,33027.0
2018-10-10 11:10:00,268.69,268.84,268.56,268.68,22189.0,242.0032,242.1383,241.8861,241.9942,22189.0
2018-10-10 11:15:00,268.69,268.96,268.61,268.81,16607.0,242.0032,242.2464,241.9311,242.1113,16607.0
2018-10-10 11:20:00,268.75,268.82,268.32,268.5,17534.0,242.0572,242.1203,241.67,241.8321,17534.0
2018-10-10 11:25:00,268.51,269.41,268.48,269.19,23592.0,241.8411,242.6517,241.8141,242.4535,23592.0
2018-10-10 11:30:00,269.19,269.29,269.0,269.13,13028.0,242.4535,242.5436,242.2824,242.3995,13028.0
2018-10-10 11:35:00,269.17,269.21,268.64,268.65,16375.0,242.4355,242.4716,241.9582,241.9672,16375.0
2018-10-10 11:40:00,268.68,268.98,268.65,268.68,12199.0,241.9942,242.2644,241.9672,241.9942,12199.0
2018-10-10 11:45:00,268.58,268.72,268.27,268.65,7900.0,241.9041,242.0302,241.6249,241.9672,7900.0
2018-10-10 11:50:00,268.69,268.86,268.61,268.78,7564.0,242.0032,242.1563,241.9311,242.0843,7564.0
2018-10-10 11:55:00,268.74,268.74,268.48,268.53,12729.0,242.0482,242.0482,241.8141,241.8591,12729.0
2018-10-10 12:00:00,268.46,268.64,268.16,268.19,11621.0,241.796,241.9582,241.5258,241.5529,11621.0
2018-10-10 12:05:00,268.23,268.24,267.75,268.11,12147.0,241.5889,241.5979,241.1566,241.4808,12147.0
2018-10-10 12:10:00,268.1,268.58,268.04,268.48,11835.0,241.4718,241.9041,241.4178,241.8141,11835.0
2018-10-10 12:15:00,268.49,268.94,268.49,268.87,12384.0,241.8231,242.2284,241.8231,242.1653,12384.0
2018-10-10 12:20:00,268.89,268.94,268.63,268.67,14097.0,242.1833,242.2284,241.9492,241.9852,14097.0
2018-10-10 12:25:00,268.65,268.7,268.51,268.51,17253.0,241.9672,242.0122,241.8411,241.8411,17253.0
2018-10-10 12:30:00,268.58,268.61,268.31,268.37,12769.0,241.9041,241.9311,241.6609,241.715,12769.0
2018-10-10 12:35:00,268.34,268.49,268.11,268.2,9928.0,241.688,241.8231,241.4808,241.5619,9928.0
2018-10-10 12:40:00,268.19,268.33,268.02,268.05,12178.0,241.5529,241.679,241.3997,241.4268,12178.0
2018-10-10 12:45:00,268.09,268.36,268.08,268.22,8999.0,241.4628,241.706,241.4538,241.5799,8999.0
2018-10-10 12:50:00,268.24,268.65,268.24,268.5,7991.0,241.5979,241.9672,241.5979,241.8321,7991.0
2018-10-10 12:55:00,268.5,268.68,268.21,268.21,9349.0,241.8321,241.9942,241.5709,241.5709,9349.0
2018-10-10 13:00:00,268.19,268.19,267.65,267.74,14880.0,241.5529,241.5529,241.0665,241.1476,14880.0
2018-10-10 13:05:00,267.72,267.9,267.45,267.5,14497.0,241.1295,241.2917,240.8864,240.9314,14497.0
2018-10-10 13:10:00,267.45,267.81,267.35,267.79,27419.0,240.8864,241.2106,240.7963,241.1926,27419.0
2018-10-10 13:15:00,267.74,268.26,267.7,268.13,35490.0,241.1476,241.6159,241.1115,241.4988,35490.0
2018-10-10 13:20:00,268.18,268.46,268.0,268.29,28830.0,241.5439,241.796,241.3817,241.6429,28830.0
2018-10-10 13:25:00,268.29,268.32,267.86,268.12,42724.0,241.6429,241.67,241.2556,241.4898,42724.0
2018-10-10 13:30:00,268.12,268.34,267.99,268.18,27209.0,241.4898,241.688,241.3727,241.5439,27209.0
2018-10-10 13:35:00,268.27,268.32,267.96,268.12,12352.0,241.6249,241.67,241.3457,241.4898,12352.0
2018-10-10 13:40:00,268.12,268.18,267.83,268.0,28570.0,241.4898,241.5439,241.2286,241.3817,28570.0
2018-10-10 13:45:00,268.03,268.28,267.96,268.24,15437.0,241.4088,241.6339,241.3457,241.5979,15437.0
2018-10-10 13:50:00,268.18,268.18,267.87,267.94,20008.0,241.5439,241.5439,241.2646,241.3277,20008.0
2018-10-10 13:55:00,267.94,268.13,267.82,268.01,41940.0,241.3277,241.4988,241.2196,241.3907,41940.0
2018-10-10 14:00:00,268.01,268.36,267.9,267.99,19837.0,241.3907,241.706,241.2917,241.3727,19837.0
2018-10-10 14:05:00,268.0,268.0,267.43,267.55,35381.0,241.3817,241.3817,240.8683,240.9764,35381.0
2018-10-10 14:10:00,267.53,268.02,267.51,267.72,24904.0,240.9584,241.3997,240.9404,241.1295,24904.0
2018-10-10 14:15:00,267.74,268.19,267.68,267.93,16627.0,241.1476,241.5529,241.0935,241.3187,16627.0
2018-10-10 14:20:00,268.02,268.02,267.53,267.94,41808.0,241.3997,241.3997,240.9584,241.3277,41808.0
2018-10-10 14:25:00,267.96,268.0,267.57,267.81,37140.0,241.3457,241.3817,240.9944,241.2106,37140.0
2018-10-10 14:30:00,267.8,267.89,267.36,267.36,26519.0,241.2016,241.2827,240.8053,240.8053,26519.0
2018-10-10 14:35:00,267.37,267.48,266.96,267.14,24127.0,240.8143,240.9134,240.445,240.6072,24127.0
2018-10-10 14:40:00,267.2,267.42,266.98,267.07,27675.0,240.6612,240.8593,240.463,240.5441,27675.0
2018-10-10 14:45:00,267.07,267.22,266.88,266.91,30326.0,240.5441,240.6792,240.373,240.4,30326.0
2018-10-10 14:50:00,266.91,267.33,266.89,267.05,78453.0,240.4,240.7783,240.382,240.5261,78453.0
2018-10-10 14:55:00,267.09,267.17,266.98,267.12,20784.0,240.5621,240.6342,240.463,240.5891,20784.0
2018-10-10 15:00:00,267.08,267.08,266.72,266.83,26748.0,240.5531,240.5531,240.2289,240.3279,26748.0
2018-10-10 15:05:00,266.78,267.07,266.56,266.63,40732.0,240.2829,240.5441,240.0848,240.1478,40732.0
2018-10-10 15:10:00,266.63,266.65,265.61,265.73,59819.0,240.1478,240.1658,239.2291,239.3372,59819.0
2018-10-10 15:15:00,265.73,265.98,265.5,265.64,64845.0,239.3372,239.5624,239.13,239.2561,64845.0
2018-10-10 15:20:00,265.72,266.5,265.71,266.47,41056.0,239.3282,240.0307,239.3192,240.0037,41056.0
2018-10-10 15:25:00,266.45,266.49,265.86,266.18,32499.0,239.9857,240.0217,239.4543,239.7425,32499.0
2018-10-10 15:30:00,266.18,266.18,265.21,265.23,45508.0,239.7425,239.7425,238.8688,238.8869,45508.0
2018-10-10 15:35:00,265.19,265.19,264.51,264.55,65346.0,238.8508,238.8508,238.2384,238.2744,65346.0
2018-10-10 15:40:00,264.52,264.52,263.98,264.47,98905.0,238.2474,238.2474,237.761,238.2023,98905.0
2018-10-10 15:45:00,264.45,265.45,264.02,265.41,97282.0,238.1843,239.085,237.797,239.049,97282.0
2018-10-10 15:50:00,265.38,265.57,264.85,264.89,146379.0,239.022,239.1931,238.5446,238.5806,146379.0
2018-10-10 15:55:00,264.89,264.92,262.52,263.4,480470.0,238.5806,238.6076,236.446,237.2386,480470.0
2018-10-11 09:30:00,262.0,263.09,261.64,262.0,132701.0,235.9777,236.9594,235.6534,235.9777,132701.0
2018-10-11 09:35:00,262.03,262.21,261.0,261.52,55593.0,236.0047,236.1668,235.077,235.5453,55593.0
2018-10-11 09:40:00,261.58,262.72,261.11,262.71,25313.0,235.5994,236.6262,235.1761,236.6171,25313.0
2018-10-11 09:45:00,262.49,263.79,262.49,263.7,32753.0,236.419,237.5899,236.419,237.5088,32753.0
2018-10-11 09:50:00,263.7,263.86,263.2,263.79,58362.0,237.5088,237.6529,237.0585,237.5899,58362.0
2018-10-11 09:55:00,263.8,264.05,263.41,263.41,46802.0,237.5989,237.8241,237.2476,237.2476,46802.0
2018-10-11 10:00:00,263.42,263.56,262.85,263.04,44125.0,237.2566,237.3827,236.7432,236.9144,44125.0
2018-10-11 10:05:00,263.13,263.62,262.64,263.44,31214.0,236.9954,237.4368,236.5541,237.2746,31214.0
2018-10-11 10:10:00,263.5,263.59,262.86,262.94,20083.0,237.3287,237.4097,236.7522,236.8243,20083.0
2018-10-11 10:15:00,262.87,263.18,262.5,262.81,18239.0,236.7613,237.0405,236.428,236.7072,18239.0
2018-10-11 10:20:00,262.86,263.03,262.49,262.61,26655.0,236.7522,236.9054,236.419,236.5271,26655.0
2018-10-11 10:25:00,262.61,263.15,262.6,262.79,20016.0,236.5271,237.0134,236.5181,236.6892,20016.0
2018-10-11 10:30:00,262.78,263.01,262.23,262.31,17217.0,236.6802,236.8874,236.1848,236.2569,17217.0
2018-10-11 10:35:00,262.3,262.72,261.91,262.18,27332.0,236.2479,236.6262,235.8966,236.1398,27332.0
2018-10-11 10:40:00,262.18,262.29,261.96,262.28,14590.0,236.1398,236.2389,235.9416,236.2299,14590.0
2018-10-11 10:45:00,262.33,262.48,261.53,261.69,17978.0,236.2749,236.41,235.5543,235.6985,17978.0
2018-10-11 10:50:00,261.64,262.12,261.45,261.78,30787.0,235.6534,236.0857,235.4823,235.7795,30787.0
2018-10-11 10:55:00,261.88,262.46,261.84,262.0,14960.0,235.8696,236.392,235.8336,235.9777,14960.0
2018-10-11 11:00:00,262.11,262.13,260.66,260.79,48124.0,236.0767,236.0948,234.7708,234.8878,48124.0
2018-10-11 11:05:00,260.85,261.12,260.54,260.66,39890.0,234.9419,235.1851,234.6627,234.7708,39890.0
2018-10-11 11:10:00,260.68,260.91,260.12,260.12,96581.0,234.7888,234.9959,234.2844,234.2844,96581.0
2018-10-11 11:15:00,260.19,260.86,260.05,260.6,33745.0,234.3474,234.9509,234.2213,234.7167,33745.0
2018-10-11 11:20:00,260.63,261.61,260.63,261.49,39843.0,234.7437,235.6264,234.7437,235.5183,39843.0
2018-10-11 11:25:00,261.53,261.76,261.22,261.35,16824.0,235.5543,235.7615,235.2751,235.3922,16824.0
2018-10-11 11:30:00,261.4,261.43,260.83,261.22,27273.0,235.4373,235.4643,234.9239,235.2751,27273.0
2018-10-11 11:35:00,261.17,261.17,260.46,260.78,23169.0,235.2301,235.2301,234.5906,234.8788,23169.0
2018-10-11 11:40:00,260.84,261.66,260.82,261.53,16990.0,234.9329,235.6714,234.9149,235.5543,16990.0
2018-10-11 11:45:00,261.51,262.45,261.33,262.4,26685.0,235.5363,236.383,235.3742,236.3379,26685.0
2018-10-11 11:50:00,262.33,263.24,262.11,262.89,25717.0,236.2749,237.0945,236.0767,236.7793,25717.0
2018-10-11 11:55:00,262.84,263.15,262.58,262.64,22014.0,236.7342,237.0134,236.5001,236.5541,22014.0
2018-10-11 12:00:00,262.53,262.57,262.16,262.35,19117.0,236.455,236.4911,236.1218,236.2929,19117.0
2018-10-11 12:05:00,262.28,262.65,262.15,262.25,18350.0,236.2299,236.5631,236.1128,236.2028,18350.0
2018-10-11 12:10:00,262.3,263.03,262.28,262.99,15176.0,236.2479,236.9054,236.2299,236.8693,15176.0
2018-10-11 12:15:00,262.96,263.38,262.93,263.3,24555.0,236.8423,237.2206,236.8153,237.1485,24555.0
2018-10-11 12:20:00,263.25,264.24,263.25,264.24,22676.0,237.1035,237.9952,237.1035,237.9952,22676.0
2018-10-11 12:25:00,264.2,264.32,263.66,263.75,24898.0,237.9592,238.0672,237.4728,237.5539,24898.0
2018-10-11 12:30:00,263.65,264.17,263.62,263.95,21740.0,237.4638,237.9321,237.4368,237.734,21740.0
2018-10-11 12:35:00,263.94,264.41,263.31,263.55,38912.0,237.725,238.1483,237.1576,237.3737,38912.0
2018-10-11 12:40:00,263.56,263.71,263.34,263.46,29021.0,237.3827,237.5178,237.1846,237.2927,29021.0
2018-10-11 12:45:00,263.49,263.56,262.88,262.89,19102.0,237.3197,237.3827,236.7703,236.7793,19102.0
2018-10-11 12:50:00,262.91,263.38,262.8,263.31,19202.0,236.7973,237.2206,236.6982,237.1576,19202.0
2018-10-11 12:55:00,263.28,263.33,262.95,263.24,15014.0,237.1305,237.1756,236.8333,237.0945,15014.0
2018-10-11 13:00:00,263.12,263.17,262.42,262.48,18641.0,236.9864,237.0315,236.356,236.41,18641.0
2018-10-11 13:05:00,262.52,262.55,262.32,262.39,48047.0,236.446,236.473,236.2659,236.3289,48047.0
2018-10-11 13:10:00,262.37,262.89,262.22,262.83,29418.0,236.3109,236.7793,236.1758,236.7252,29418.0
2018-10-11 13:15:00,262.97,263.69,262.95,263.36,34146.0,236.8513,237.4998,236.8333,237.2026,34146.0
2018-10-11 13:20:00,263.35,263.63,262.94,262.94,16783.0,237.1936,237.4458,236.8243,236.8243,16783.0
2018-10-11 13:25:00,262.88,263.12,262.62,263.02,12603.0,236.7703,236.9864,236.5361,236.8964,12603.0
2018-10-11 13:30:00,263.08,263.23,262.57,262.57,14260.0,236.9504,237.0855,236.4911,236.4911,14260.0
2018-10-11 13:35:00,262.65,262.67,262.05,262.2,21330.0,236.5631,236.5811,236.0227,236.1578,21330.0
2018-10-11 13:40:00,262.17,262.33,261.66,261.8,16280.0,236.1308,236.2749,235.6714,235.7975,16280.0
2018-10-11 13:45:00,261.81,262.13,261.74,261.87,23072.0,235.8065,236.0948,235.7435,235.8606,23072.0
2018-10-11 13:50:00,261.84,262.1,261.49,262.06,27903.0,235.8336,236.0677,235.5183,236.0317,27903.0
2018-10-11 13:55:00,261.97,262.56,261.7,262.53,17215.0,235.9506,236.482,235.7075,236.455,17215.0
2018-10-11 14:00:00,262.53,262.86,262.4,262.81,34075.0,236.455,236.7522,236.3379,236.7072,34075.0
2018-10-11 14:05:00,262.87,263.01,262.24,262.24,20163.0,236.7613,236.8874,236.1938,236.1938,20163.0
2018-10-11 14:10:00,262.33,262.48,261.35,261.56,20937.0,236.2749,236.41,235.3922,235.5814,20937.0
2018-10-11 14:15:00,261.61,261.67,261.2,261.51,23198.0,235.6264,235.6804,235.2571,235.5363,23198.0
2018-10-11 14:20:00,261.54,262.11,261.34,261.71,59960.0,235.5634,236.0767,235.3832,235.7165,59960.0
2018-10-11 14:25:00,261.69,261.73,261.27,261.27,41907.0,235.6985,235.7345,235.3202,235.3202,41907.0
2018-10-11 14:30:00,261.24,261.26,260.31,260.31,26806.0,235.2932,235.3112,234.4555,234.4555,26806.0
2018-10-11 14:35:00,260.29,260.29,259.19,259.32,74235.0,234.4375,234.4375,233.4468,233.5638,74235.0
2018-10-11 14:40:00,259.31,259.51,257.09,257.13,70485.0,233.5548,233.735,231.5553,231.5914,70485.0
2018-10-11 14:45:00,257.09,258.06,255.78,257.5,81149.0,231.5553,232.429,230.3754,231.9246,81149.0
2018-10-11 14:50:00,257.42,258.32,256.86,258.12,91017.0,231.8526,232.6632,231.3482,232.483,91017.0
2018-10-11 14:55:00,258.02,258.39,257.44,258.39,46648.0,232.393,232.7262,231.8706,232.7262,46648.0
2018-10-11 15:00:00,258.28,258.68,257.7,258.54,46795.0,232.6271,232.9874,232.1047,232.8613,46795.0
2018-10-11 15:05:00,258.45,258.45,257.37,257.43,70970.0,232.7803,232.7803,231.8075,231.8616,70970.0
2018-10-11 15:10:00,257.46,259.24,256.93,259.0,57499.0,231.8886,233.4918,231.4112,233.2756,57499.0
2018-10-11 15:15:00,259.0,260.76,258.72,260.7,61156.0,233.2756,234.8608,233.0234,234.8068,61156.0
2018-10-11 15:20:00,260.88,260.88,259.89,260.59,70768.0,234.9689,234.9689,234.0772,234.7077,70768.0
2018-10-11 15:25:00,260.59,260.71,260.01,260.24,55261.0,234.7077,234.8158,234.1853,234.3925,55261.0
2018-10-11 15:30:00,260.24,260.91,259.97,260.48,67470.0,234.3925,234.9959,234.1493,234.6086,67470.0
2018-10-11 15:35:00,260.4,260.56,259.33,259.98,51048.0,234.5366,234.6807,233.5729,234.1583,51048.0
2018-10-11 15:40:00,259.87,259.97,258.99,258.99,31737.0,234.0592,234.1493,233.2666,233.2666,31737.0
2018-10-11 15:45:00,258.98,259.06,257.64,257.64,69066.0,233.2576,233.3297,232.0507,232.0507,69066.0
2018-10-11 15:50:00,257.63,258.62,257.55,257.77,82352.0,232.0417,232.9334,231.9696,232.1678,82352.0
2018-10-11 15:55:00,257.76,258.14,256.71,257.08,241780.0,232.1588,232.501,231.2131,231.5463,241780.0
2018-10-12 09:30:00,259.7,260.39,258.6,258.94,128344.0,233.9061,234.5276,232.9154,233.2216,128344.0
2018-10-12 09:35:00,259.08,260.91,258.77,259.51,46510.0,233.3477,234.9959,233.0685,233.735,46510.0
2018-10-12 09:40:00,259.56,259.84,258.75,258.78,45259.0,233.78,234.0322,233.0505,233.0775,45259.0
2018-10-12 09:45:00,258.87,259.82,258.87,259.66,50206.0,233.1585,234.0142,233.1585,233.8701,50206.0
2018-10-12 09:50:00,259.8,259.87,259.37,259.8,48635.0,233.9962,234.0592,233.6089,233.9962,48635.0
2018-10-12 09:55:00,259.7,260.81,259.63,260.74,33431.0,233.9061,234.9059,233.8431,234.8428,33431.0
2018-10-12 10:00:00,260.82,261.15,260.38,261.1,40561.0,234.9149,235.2121,234.5186,235.1671,40561.0
2018-10-12 10:05:00,261.0,261.2,260.4,261.19,36878.0,235.077,235.2571,234.5366,235.2481,36878.0
2018-10-12 10:10:00,261.14,261.39,260.73,260.75,33447.0,235.2031,235.4283,234.8338,234.8518,33447.0
2018-10-12 10:15:00,260.77,260.77,260.08,260.51,26303.0,234.8698,234.8698,234.2484,234.6357,26303.0
2018-10-12 10:20:00,260.54,260.75,260.05,260.07,25570.0,234.6627,234.8518,234.2213,234.2394,25570.0
2018-10-12 10:25:00,260.12,260.39,259.75,259.92,33270.0,234.2844,234.5276,233.9511,234.1043,33270.0
2018-10-12 10:30:00,259.81,260.2,259.78,260.15,31475.0,234.0052,234.3564,233.9782,234.3114,31475.0
2018-10-12 10:35:00,260.12,260.87,260.1,260.53,24050.0,234.2844,234.9599,234.2664,234.6537,24050.0
2018-10-12 10:40:00,260.57,260.86,260.39,260.77,37185.0,234.6897,234.9509,234.5276,234.8698,37185.0
2018-10-12 10:45:00,260.74,260.77,260.17,260.23,19642.0,234.8428,234.8698,234.3294,234.3835,19642.0
2018-10-12 10:50:00,260.18,260.91,260.08,260.91,24020.0,234.3384,234.9959,234.2484,234.9959,24020.0
2018-10-12 10:55:00,260.98,260.98,260.43,260.52,21745.0,235.059,235.059,234.5636,234.6447,21745.0
2018-10-12 11:00:00,260.59,260.84,260.54,260.61,32484.0,234.7077,234.9329,234.6627,234.7257,32484.0
2018-10-12 11:05:00,260.61,260.87,260.3,260.8,22834.0,234.7257,234.9599,234.4465,234.8969,22834.0
2018-10-12 11:10:00,260.88,261.33,260.86,261.19,20020.0,234.9689,235.3742,234.9509,235.2481,20020.0
2018-10-12 11:15:00,261.21,261.25,260.51,260.51,19871.0,235.2661,235.3022,234.6357,234.6357,19871.0
2018-10-12 11:20:00,260.62,261.0,260.54,260.64,20037.0,234.7347,235.077,234.6627,234.7527,20037.0
2018-10-12 11:25:00,260.66,260.74,260.08,260.2,21148.0,234.7708,234.8428,234.2484,234.3564,21148.0
2018-10-12 11:30:00,260.21,260.26,259.96,260.16,22718.0,234.3655,234.4105,234.1403,234.3204,22718.0
2018-10-12 11:35:00,260.24,260.25,259.82,260.03,31827.0,234.3925,234.4015,234.0142,234.2033,31827.0
2018-10-12 11:40:00,259.95,259.96,259.34,259.37,20778.0,234.1313,234.1403,233.5819,233.6089,20778.0
2018-10-12 11:45:00,259.41,259.63,258.83,259.51,17349.0,233.6449,233.8431,233.1225,233.735,17349.0
2018-10-12 11:50:00,259.58,259.77,259.43,259.57,15169.0,233.798,233.9692,233.6629,233.789,15169.0
2018-10-12 11:55:00,259.58,260.0,259.47,259.86,10817.0,233.798,234.1763,233.699,234.0502,10817.0
2018-10-12 12:00:00,259.78,259.82,259.17,259.3,22210.0,233.9782,234.0142,233.4287,233.5458,22210.0
2018-10-12 12:05:00,259.33,259.4,258.98,259.28,18344.0,233.5729,233.6359,233.2576,233.5278,18344.0
2018-10-12 12:10:00,259.27,259.57,259.06,259.53,10506.0,233.5188,233.789,233.3297,233.753,10506.0
2018-10-12 12:15:00,259.49,259.53,258.92,258.95,15223.0,233.717,233.753,233.2036,233.2306,15223.0
2018-10-12 12:20:00,258.9,259.15,258.69,259.05,11605.0,233.1856,233.4107,232.9964,233.3207,11605.0
2018-10-12 12:25:00,259.07,259.09,258.41,258.63,17724.0,233.3387,233.3567,232.7442,232.9424,17724.0
2018-10-12 12:30:00,258.69,258.88,258.36,258.74,14762.0,232.9964,233.1676,232.6992,233.0415,14762.0
2018-10-12 12:35:00,258.73,258.82,258.42,258.57,23091.0,233.0324,233.1135,232.7532,232.8883,23091.0
2018-10-12 12:40:00,258.57,258.74,257.98,258.06,19857.0,232.8883,233.0415,232.3569,232.429,19857.0
2018-10-12 12:45:00,257.96,258.32,257.91,257.97,14678.0,232.3389,232.6632,232.2939,232.3479,14678.0
2018-10-12 12:50:00,257.99,258.78,257.94,258.78,12449.0,232.3659,233.0775,232.3209,233.0775,12449.0
2018-10-12 12:55:00,258.71,259.59,258.68,259.55,21572.0,233.0144,233.807,232.9874,233.771,21572.0
2018-10-12 13:00:00,259.64,259.77,259.14,259.77,11935.0,233.8521,233.9692,233.4017,233.9692,11935.0
2018-10-12 13:05:00,259.91,259.91,259.36,259.87,16273.0,234.0952,234.0952,233.5999,234.0592,16273.0
2018-10-12 13:10:00,259.88,259.99,259.42,259.59,21218.0,234.0682,234.1673,233.6539,233.807,21218.0
2018-10-12 13:15:00,259.62,259.73,259.25,259.43,14141.0,233.8341,233.9331,233.5008,233.6629,14141.0
2018-10-12 13:20:00,259.47,259.73,259.27,259.53,19226.0,233.699,233.9331,233.5188,233.753,19226.0
2018-10-12 13:25:00,259.52,259.56,258.85,259.01,16724.0,233.744,233.78,233.1405,233.2846,16724.0
2018-10-12 13:30:00,258.89,258.93,258.18,258.34,20542.0,233.1766,233.2126,232.5371,232.6812,20542.0
2018-10-12 13:35:00,258.27,258.28,257.72,257.92,32109.0,232.6181,232.6271,232.1228,232.3029,32109.0
2018-10-12 13:40:00,257.93,258.44,257.86,258.44,23638.0,232.3119,232.7713,232.2489,232.7713,23638.0
2018-10-12 13:45:00,258.6,259.5,258.37,259.48,16448.0,232.9154,233.726,232.7082,233.708,16448.0
2018-10-12 13:50:00,259.5,259.57,259.0,259.36,14302.0,233.726,233.789,233.2756,233.5999,14302.0
2018-10-12 13:55:00,259.2,259.49,258.7,258.77,17761.0,233.4558,233.717,233.0054,233.0685,17761.0
2018-10-12 14:00:00,258.84,258.88,258.09,258.32,25729.0,233.1315,233.1676,232.456,232.6632,25729.0
2018-10-12 14:05:00,258.22,258.34,257.57,257.79,23244.0,232.5731,232.6812,231.9877,232.1858,23244.0
2018-10-12 14:10:00,257.79,257.79,257.1,257.12,43358.0,232.1858,232.1858,231.5643,231.5824,43358.0
2018-10-12 14:15:00,257.09,258.29,257.09,258.18,25606.0,231.5553,232.6362,231.5553,232.5371,25606.0
2018-10-12 14:20:00,258.29,258.41,257.82,257.88,17403.0,232.6362,232.7442,232.2128,232.2669,17403.0
2018-10-12 14:25:00,257.89,258.11,257.47,258.03,16872.0,232.2759,232.474,231.8976,232.402,16872.0
2018-10-12 14:30:00,258.06,258.14,257.37,257.45,24225.0,232.429,232.501,231.8075,231.8796,24225.0
2018-10-12 14:35:00,257.51,257.72,257.42,257.51,19051.0,231.9336,232.1228,231.8526,231.9336,19051.0
2018-10-12 14:40:00,257.61,257.71,257.05,257.18,25334.0,232.0237,232.1138,231.5193,231.6364,25334.0
2018-10-12 14:45:00,257.12,257.32,256.86,256.93,17312.0,231.5824,231.7625,231.3482,231.4112,17312.0
2018-10-12 14:50:00,256.9,258.0,256.89,257.9,26508.0,231.3842,232.375,231.3752,232.2849,26508.0
2018-10-12 14:55:00,257.91,258.72,257.85,258.18,39465.0,232.2939,233.0234,232.2399,232.5371,39465.0
2018-10-12 15:00:00,258.17,258.32,257.44,257.69,36695.0,232.5281,232.6632,231.8706,232.0957,36695.0
2018-10-12 15:05:00,257.81,258.48,257.78,258.33,35415.0,232.2038,232.8073,232.1768,232.6722,35415.0
2018-10-12 15:10:00,258.32,258.75,258.08,258.18,28857.0,232.6632,233.0505,232.447,232.5371,28857.0
2018-10-12 15:15:00,258.2,258.2,257.69,257.81,32614.0,232.5551,232.5551,232.0957,232.2038,32614.0
2018-10-12 15:20:00,257.83,258.21,257.83,258.14,29404.0,232.2218,232.5641,232.2218,232.501,29404.0
2018-10-12 15:25:00,258.17,258.93,258.17,258.73,38203.0,232.5281,233.2126,232.5281,233.0324,38203.0
2018-10-12 15:30:00,258.76,259.37,258.55,259.25,46147.0,233.0595,233.6089,232.8703,233.5008,46147.0
2018-10-12 15:35:00,259.28,259.28,258.86,259.0,45950.0,233.5278,233.5278,233.1495,233.2756,45950.0
2018-10-12 15:40:00,259.05,259.38,258.91,259.35,80816.0,233.3207,233.6179,233.1946,233.5909,80816.0
2018-10-12 15:45:00,259.39,259.64,259.13,259.59,62138.0,233.6269,233.8521,233.3927,233.807,62138.0
2018-10-12 15:50:00,259.61,260.09,259.56,259.92,79735.0,233.825,234.2574,233.78,234.1043,79735.0
2018-10-12 15:55:00,259.9,260.33,259.39,259.41,161784.0,234.0862,234.4735,233.6269,233.6449,161784.0
2018-10-15 09:30:00,260.13,260.91,260.01,260.52,69070.0,234.2934,234.9959,234.1853,234.6447,69070.0
2018-10-15 09:35:00,260.52,260.98,259.75,260.6,50125.0,234.6447,235.059,233.9511,234.7167,50125.0
2018-10-15 09:40:00,260.58,260.58,259.89,259.97,22469.0,234.6987,234.6987,234.0772,234.1493,22469.0
2018-10-15 09:45:00,260.01,261.31,260.01,260.6,40736.0,234.1853,235.3562,234.1853,234.7167,40736.0
2018-10-15 09:50:00,260.62,260.71,259.73,259.73,22962.0,234.7347,234.8158,233.9331,233.9331,22962.0
2018-10-15 09:55:00,259.79,260.39,259.58,259.7,20988.0,233.9872,234.5276,233.798,233.9061,20988.0
2018-10-15 10:00:00,259.68,259.83,259.31,259.77,49472.0,233.8881,234.0232,233.5548,233.9692,49472.0
2018-10-15 10:05:00,259.78,260.34,259.62,260.13,26484.0,233.9782,234.4825,233.8341,234.2934,26484.0
2018-10-15 10:10:00,260.13,260.64,260.06,260.42,33190.0,234.2934,234.7527,234.2304,234.5546,33190.0
2018-10-15 10:15:00,260.4,260.84,260.17,260.42,54819.0,234.5366,234.9329,234.3294,234.5546,54819.0
2018-10-15 10:20:00,260.35,260.79,260.31,260.68,27190.0,234.4915,234.8878,234.4555,234.7888,27190.0
2018-10-15 10:25:00,260.63,261.17,260.63,261.02,17777.0,234.7437,235.2301,234.7437,235.095,17777.0
2018-10-15 10:30:00,260.99,261.32,260.84,261.31,19809.0,235.068,235.3652,234.9329,235.3562,19809.0
2018-10-15 10:35:00,261.3,261.35,260.93,261.18,22458.0,235.3472,235.3922,235.0139,235.2391,22458.0
2018-10-15 10:40:00,261.18,261.25,260.69,260.69,24982.0,235.2391,235.3022,234.7978,234.7978,24982.0
2018-10-15 10:45:00,260.73,261.05,260.72,260.86,27978.0,234.8338,235.122,234.8248,234.9509,27978.0
2018-10-15 10:50:00,260.91,261.25,260.77,261.19,36504.0,234.9959,235.3022,234.8698,235.2481,36504.0
2018-10-15 10:55:00,261.24,261.66,261.14,261.48,21957.0,235.2932,235.6714,235.2031,235.5093,21957.0
2018-10-15 11:00:00,261.53,261.83,261.48,261.71,35899.0,235.5543,235.8246,235.5093,235.7165,35899.0
2018-10-15 11:05:00,261.67,261.87,261.52,261.65,32211.0,235.6804,235.8606,235.5453,235.6624,32211.0
2018-10-15 11:10:00,261.64,261.66,261.41,261.55,45165.0,235.6534,235.6714,235.4463,235.5724,45165.0
2018-10-15 11:15:00,261.51,261.52,260.82,261.08,31498.0,235.5363,235.5453,234.9149,235.149,31498.0
2018-10-15 11:20:00,261.11,261.16,260.68,260.79,50370.0,235.1761,235.2211,234.7888,234.8878,50370.0
2018-10-15 11:25:00,260.82,261.61,260.76,261.58,21811.0,234.9149,235.6264,234.8608,235.5994,21811.0
2018-10-15 11:30:00,261.6,261.71,261.38,261.41,14779.0,235.6174,235.7165,235.4192,235.4463,14779.0
2018-10-15 11:35:00,261.53,262.03,261.5,261.71,14478.0,235.5543,236.0047,235.5273,235.7165,14478.0
2018-10-15 11:40:00,261.79,262.01,261.69,261.93,15574.0,235.7885,235.9867,235.6985,235.9146,15574.0
2018-10-15 11:45:00,262.0,262.02,261.53,261.73,39052.0,235.9777,235.9957,235.5543,235.7345,39052.0
2018-10-15 11:50:00,261.64,261.74,261.07,261.2,32157.0,235.6534,235.7435,235.14,235.2571,32157.0
2018-10-15 11:55:00,261.11,261.21,260.8,261.16,55858.0,235.1761,235.2661,234.8969,235.2211,55858.0
2018-10-15 12:00:00,261.18,261.22,260.62,261.11,60306.0,235.2391,235.2751,234.7347,235.1761,60306.0
2018-10-15 12:05:00,261.14,261.19,260.89,261.01,31217.0,235.2031,235.2481,234.9779,235.086,31217.0
2018-10-15 12:10:00,261.02,261.1,260.5,260.56,28510.0,235.095,235.1671,234.6266,234.6807,28510.0
2018-10-15 12:15:00,260.49,260.81,260.45,260.76,18608.0,234.6176,234.9059,234.5816,234.8608,18608.0
2018-10-15 12:20:00,260.75,260.87,260.63,260.78,16342.0,234.8518,234.9599,234.7437,234.8788,16342.0
2018-10-15 12:25:00,260.87,260.91,260.62,260.69,17675.0,234.9599,234.9959,234.7347,234.7978,17675.0
2018-10-15 12:30:00,260.7,261.06,260.5,260.95,15612.0,234.8068,235.131,234.6266,235.032,15612.0
2018-10-15 12:35:00,261.0,261.29,260.9,260.93,10795.0,235.077,235.3382,234.9869,235.0139,10795.0
2018-10-15 12:40:00,260.97,261.12,260.9,261.01,19645.0,235.05,235.1851,234.9869,235.086,19645.0
2018-10-15 12:45:00,261.01,261.1,260.8,261.06,17429.0,235.086,235.1671,234.8969,235.131,17429.0
2018-10-15 12:50:00,261.01,261.2,260.92,261.0,16900.0,235.086,235.2571,235.0049,235.077,16900.0
2018-10-15 12:55:00,261.07,261.12,260.79,260.87,15643.0,235.14,235.1851,234.8878,234.9599,15643.0
2018-10-15 13:00:00,260.91,261.62,260.9,261.62,8883.0,234.9959,235.6354,234.9869,235.6354,8883.0
2018-10-15 13:05:00,261.59,261.7,261.35,261.6,12442.0,235.6084,235.7075,235.3922,235.6174,12442.0
2018-10-15 13:10:00,261.58,261.59,261.43,261.48,7538.0,235.5994,235.6084,235.4643,235.5093,7538.0
2018-10-15 13:15:00,261.57,261.7,261.48,261.53,15731.0,235.5904,235.7075,235.5093,235.5543,15731.0
2018-10-15 13:20:00,261.59,261.59,261.21,261.29,16879.0,235.6084,235.6084,235.2661,235.3382,16879.0
2018-10-15 13:25:00,261.24,261.4,261.18,261.4,11851.0,235.2932,235.4373,235.2391,235.4373,11851.0
2018-10-15 13:30:00,261.37,262.11,261.26,262.04,14536.0,235.4102,236.0767,235.3112,236.0137,14536.0
2018-10-15 13:35:00,261.95,262.04,261.81,261.88,14978.0,235.9326,236.0137,235.8065,235.8696,14978.0
2018-10-15 13:40:00,261.99,262.16,261.91,262.04,15988.0,235.9687,236.1218,235.8966,236.0137,15988.0
2018-10-15 13:45:00,262.05,262.32,261.92,262.32,14235.0,236.0227,236.2659,235.9056,236.2659,14235.0
2018-10-15 13:50:00,262.34,262.44,261.88,262.19,21880.0,236.2839,236.374,235.8696,236.1488,21880.0
2018-10-15 13:55:00,262.2,262.41,261.94,262.2,18366.0,236.1578,236.3469,235.9236,236.1578,18366.0
2018-10-15 14:00:00,262.25,262.34,261.89,262.07,23526.0,236.2028,236.2839,235.8786,236.0407,23526.0
2018-10-15 14:05:00,262.0,262.06,261.59,261.81,22408.0,235.9777,236.0317,235.6084,235.8065,22408.0
2018-10-15 14:10:00,261.84,261.84,260.86,260.93,20859.0,235.8336,235.8336,234.9509,235.0139,20859.0
2018-10-15 14:15:00,260.89,261.05,260.78,260.92,20462.0,234.9779,235.122,234.8788,235.0049,20462.0
2018-10-15 14:20:00,260.88,261.08,260.72,260.77,23902.0,234.9689,235.149,234.8248,234.8698,23902.0
2018-10-15 14:25:00,260.71,260.9,260.54,260.57,20598.0,234.8158,234.9869,234.6627,234.6897,20598.0
2018-10-15 14:30:00,260.59,260.73,260.48,260.7,20102.0,234.7077,234.8338,234.6086,234.8068,20102.0
2018-10-15 14:35:00,260.7,260.73,260.52,260.55,26607.0,234.8068,234.8338,234.6447,234.6717,26607.0
2018-10-15 14:40:00,260.52,261.24,260.45,261.16,23778.0,234.6447,235.2932,234.5816,235.2211,23778.0
2018-10-15 14:45:00,261.17,261.64,261.03,261.64,11312.0,235.2301,235.6534,235.104,235.6534,11312.0
2018-10-15 14:50:00,261.69,261.94,261.54,261.86,19909.0,235.6985,235.9236,235.5634,235.8516,19909.0
2018-10-15 14:55:00,261.86,261.97,261.68,261.79,37440.0,235.8516,235.9506,235.6894,235.7885,37440.0
2018-10-15 15:00:00,261.83,262.04,261.7,261.94,26801.0,235.8246,236.0137,235.7075,235.9236,26801.0
2018-10-15 15:05:00,261.91,262.1,261.39,261.47,21196.0,235.8966,236.0677,235.4283,235.5003,21196.0
2018-10-15 15:10:00,261.41,261.46,260.88,260.93,39038.0,235.4463,235.4913,234.9689,235.0139,39038.0
2018-10-15 15:15:00,260.92,260.99,260.46,260.48,24695.0,235.0049,235.068,234.5906,234.6086,24695.0
2018-10-15 15:20:00,260.45,260.87,260.36,260.87,28236.0,234.5816,234.9599,234.5006,234.9599,28236.0
2018-10-15 15:25:00,260.82,260.91,260.49,260.57,17907.0,234.9149,234.9959,234.6176,234.6897,17907.0
2018-10-15 15:30:00,260.57,260.67,260.22,260.47,30338.0,234.6897,234.7798,234.3745,234.5996,30338.0
2018-10-15 15:35:00,260.47,260.64,260.29,260.53,25746.0,234.5996,234.7527,234.4375,234.6537,25746.0
2018-10-15 15:40:00,260.5,260.74,260.11,260.15,60084.0,234.6266,234.8428,234.2754,234.3114,60084.0
2018-10-15 15:45:00,260.14,260.52,259.89,260.36,122174.0,234.3024,234.6447,234.0772,234.5006,122174.0
2018-10-15 15:50:00,260.28,260.67,259.88,260.07,76107.0,234.4285,234.7798,234.0682,234.2394,76107.0
2018-10-15 15:55:00,260.03,260.32,259.54,259.82,168122.0,234.2033,234.4645,233.762,234.0142,168122.0
2018-10-16 09:30:00,269.69,270.05,267.2,267.46,303173.0,242.9039,243.2281,240.6612,240.8954,303173.0
2018-10-16 09:35:00,267.37,267.88,265.0,266.58,158400.0,240.8143,241.2737,238.6797,240.1028,158400.0
2018-10-16 09:40:00,266.67,269.7,266.53,269.5,103945.0,240.1838,242.9129,240.0577,242.7328,103945.0
2018-10-16 09:45:00,269.35,269.64,268.5,269.22,178708.0,242.5976,242.8588,241.8321,242.4806,178708.0
2018-10-16 09:50:00,269.38,269.87,268.5,268.97,87610.0,242.6247,243.066,241.8321,242.2554,87610.0
2018-10-16 09:55:00,268.98,270.04,268.96,269.69,186959.0,242.2644,243.2191,242.2464,242.9039,186959.0
2018-10-16 10:00:00,269.72,269.83,268.03,269.39,114329.0,242.9309,243.03,241.4088,242.6337,114329.0
2018-10-16 10:05:00,269.29,270.87,269.29,270.29,121218.0,242.5436,243.9667,242.5436,243.4443,121218.0
2018-10-16 10:10:00,270.22,271.15,270.05,270.74,82720.0,243.3812,244.2189,243.2281,243.8496,82720.0
2018-10-16 10:15:00,270.69,271.13,270.61,270.94,77430.0,243.8046,244.2009,243.7325,244.0297,77430.0
2018-10-16 10:20:00,270.99,271.5,270.61,271.41,93389.0,244.0748,244.5341,243.7325,244.453,93389.0
2018-10-16 10:25:00,271.31,271.45,268.9,268.92,73719.0,244.363,244.4891,242.1923,242.2104,73719.0
2018-10-16 10:30:00,268.82,269.38,268.31,268.74,66372.0,242.1203,242.6247,241.6609,242.0482,66372.0
2018-10-16 10:35:00,268.76,269.26,268.73,268.77,27229.0,242.0662,242.5166,242.0392,242.0753,27229.0
2018-10-16 10:40:00,268.74,269.86,268.66,269.7,34045.0,242.0482,243.057,241.9762,242.9129,34045.0
2018-10-16 10:45:00,269.75,269.81,268.74,269.41,52563.0,242.9579,243.012,242.0482,242.6517,52563.0
2018-10-16 10:50:00,269.28,269.96,269.15,269.72,70910.0,242.5346,243.1471,242.4175,242.9309,70910.0
2018-10-16 10:55:00,269.69,270.11,269.52,269.9,57628.0,242.9039,243.2822,242.7508,243.093,57628.0
2018-10-16 11:00:00,269.95,270.58,269.72,270.54,30555.0,243.1381,243.7055,242.9309,243.6695,30555.0
2018-10-16 11:05:00,270.51,270.64,270.21,270.29,23915.0,243.6424,243.7595,243.3722,243.4443,23915.0
2018-10-16 11:10:00,270.23,271.1,270.21,271.01,51659.0,243.3902,244.1738,243.3722,244.0928,51659.0
2018-10-16 11:15:00,271.04,271.12,270.59,270.69,39625.0,244.1198,244.1919,243.7145,243.8046,39625.0
2018-10-16 11:20:00,270.71,270.92,270.53,270.7,40313.0,243.8226,244.0117,243.6605,243.8136,40313.0
2018-10-16 11:25:00,270.76,270.9,269.3,269.78,49821.0,243.8676,243.9937,242.5526,242.9849,49821.0
2018-10-16 11:30:00,269.78,270.28,269.7,270.28,29195.0,242.9849,243.4353,242.9129,243.4353,29195.0
2018-10-16 11:35:00,270.28,270.29,269.7,269.72,21534.0,243.4353,243.4443,242.9129,242.9309,21534.0
2018-10-16 11:40:00,269.67,269.83,269.0,269.17,29337.0,242.8859,243.03,242.2824,242.4355,29337.0
2018-10-16 11:45:00,269.19,269.66,269.19,269.54,22851.0,242.4535,242.8769,242.4535,242.7688,22851.0
2018-10-16 11:50:00,269.56,269.63,268.74,268.91,31114.0,242.7868,242.8498,242.0482,242.2014,31114.0
2018-10-16 11:55:00,268.94,269.41,268.87,269.11,27373.0,242.2284,242.6517,242.1653,242.3815,27373.0
2018-10-16 12:00:00,269.14,269.35,269.04,269.13,16641.0,242.4085,242.5976,242.3184,242.3995,16641.0
2018-10-16 12:05:00,269.08,269.17,268.83,268.95,25181.0,242.3545,242.4355,242.1293,242.2374,25181.0
2018-10-16 12:10:00,268.97,269.11,268.84,268.89,35335.0,242.2554,242.3815,242.1383,242.1833,35335.0
2018-10-16 12:15:00,268.97,269.55,268.97,269.45,40933.0,242.2554,242.7778,242.2554,242.6877,40933.0
2018-10-16 12:20:00,269.47,269.47,269.16,269.25,40614.0,242.7057,242.7057,242.4265,242.5076,40614.0
2018-10-16 12:25:00,269.21,269.75,269.2,269.7,28718.0,242.4716,242.9579,242.4625,242.9129,28718.0
2018-10-16 12:30:00,269.62,269.74,269.41,269.71,22399.0,242.8408,242.9489,242.6517,242.9219,22399.0
2018-10-16 12:35:00,269.64,269.7,269.28,269.36,29118.0,242.8588,242.9129,242.5346,242.6067,29118.0
2018-10-16 12:40:00,269.35,270.07,269.33,269.99,23369.0,242.5976,243.2461,242.5796,243.1741,23369.0
2018-10-16 12:45:00,269.99,270.33,269.99,270.26,25530.0,243.1741,243.4803,243.1741,243.4173,25530.0
2018-10-16 12:50:00,270.26,270.34,269.8,269.8,29032.0,243.4173,243.4893,243.003,243.003,29032.0
2018-10-16 12:55:00,269.8,270.21,269.79,270.16,35181.0,243.003,243.3722,242.9939,243.3272,35181.0
2018-10-16 13:00:00,270.22,270.47,270.22,270.37,36392.0,243.3812,243.6064,243.3812,243.5163,36392.0
2018-10-16 13:05:00,270.33,270.57,270.17,270.23,32921.0,243.4803,243.6965,243.3362,243.3902,32921.0
2018-10-16 13:10:00,270.23,270.62,270.15,270.59,17097.0,243.3902,243.7415,243.3182,243.7145,17097.0
2018-10-16 13:15:00,270.62,270.86,270.59,270.78,18606.0,243.7415,243.9577,243.7145,243.8856,18606.0
2018-10-16 13:20:00,270.74,270.74,270.42,270.49,18674.0,243.8496,243.8496,243.5614,243.6244,18674.0
2018-10-16 13:25:00,270.53,270.78,270.35,270.75,22077.0,243.6605,243.8856,243.4983,243.8586,22077.0
2018-10-16 13:30:00,270.78,271.0,270.63,270.86,52832.0,243.8856,244.0838,243.7505,243.9577,52832.0
2018-10-16 13:35:00,270.85,271.0,270.72,270.97,28609.0,243.9487,244.0838,243.8316,244.0567,28609.0
2018-10-16 13:40:00,270.99,271.0,270.66,270.85,38028.0,244.0748,244.0838,243.7775,243.9487,38028.0
2018-10-16 13:45:00,270.8,271.11,270.74,271.02,59019.0,243.9036,244.1828,243.8496,244.1018,59019.0
2018-10-16 13:50:00,270.98,271.0,270.58,270.63,40684.0,244.0658,244.0838,243.7055,243.7505,40684.0
2018-10-16 13:55:00,270.65,270.84,270.58,270.77,30243.0,243.7685,243.9397,243.7055,243.8766,30243.0
2018-10-16 14:00:00,270.79,270.98,270.79,270.91,31920.0,243.8946,244.0658,243.8946,244.0027,31920.0
2018-10-16 14:05:00,270.87,270.91,270.74,270.78,23382.0,243.9667,244.0027,243.8496,243.8856,23382.0
2018-10-16 14:10:00,270.81,271.0,270.73,270.92,36448.0,243.9126,244.0838,243.8406,244.0117,36448.0
2018-10-16 14:15:00,270.93,270.95,270.4,270.55,98486.0,244.0207,244.0387,243.5434,243.6785,98486.0
2018-10-16 14:20:00,270.56,270.82,270.44,270.73,36691.0,243.6875,243.9216,243.5794,243.8406,36691.0
2018-10-16 14:25:00,270.72,271.0,270.7,270.96,89304.0,243.8316,244.0838,243.8136,244.0477,89304.0
2018-10-16 14:30:00,271.0,271.0,270.79,270.89,61159.0,244.0838,244.0838,243.8946,243.9847,61159.0
2018-10-16 14:35:00,270.85,270.87,270.49,270.5,53667.0,243.9487,243.9667,243.6244,243.6334,53667.0
2018-10-16 14:40:00,270.48,270.59,270.27,270.48,31069.0,243.6154,243.7145,243.4263,243.6154,31069.0
2018-10-16 14:45:00,270.5,270.75,270.35,270.55,36015.0,243.6334,243.8586,243.4983,243.6785,36015.0
2018-10-16 14:50:00,270.59,270.95,270.56,270.93,30122.0,243.7145,244.0387,243.6875,244.0207,30122.0
2018-10-16 14:55:00,270.93,271.0,270.64,270.71,46127.0,244.0207,244.0838,243.7595,243.8226,46127.0
2018-10-16 15:00:00,270.76,270.99,270.59,270.91,34364.0,243.8676,244.0748,243.7145,244.0027,34364.0
2018-10-16 15:05:00,270.93,271.0,270.84,270.98,58852.0,244.0207,244.0838,243.9397,244.0658,58852.0
2018-10-16 15:10:00,270.95,271.0,270.79,270.99,42199.0,244.0387,244.0838,243.8946,244.0748,42199.0
2018-10-16 15:15:00,270.99,271.31,270.86,271.27,70992.0,244.0748,244.363,243.9577,244.327,70992.0
2018-10-16 15:20:00,271.21,271.25,270.67,270.82,68650.0,244.2729,244.3089,243.7865,243.9216,68650.0
2018-10-16 15:25:00,270.81,271.19,270.78,271.05,39551.0,243.9126,244.2549,243.8856,244.1288,39551.0
2018-10-16 15:30:00,271.08,271.21,270.83,271.21,59471.0,244.1558,244.2729,243.9307,244.2729,59471.0
2018-10-16 15:35:00,271.21,271.5,271.18,271.47,64738.0,244.2729,244.5341,244.2459,244.5071,64738.0
2018-10-16 15:40:00,271.48,271.99,271.46,271.88,75461.0,244.5161,244.9754,244.4981,244.8764,75461.0
2018-10-16 15:45:00,271.9,272.01,271.88,272.0,191560.0,244.8944,244.9935,244.8764,244.9844,191560.0
2018-10-16 15:50:00,272.0,272.01,271.79,271.98,113773.0,244.9844,244.9935,244.7953,244.9664,113773.0
2018-10-16 15:55:00,271.99,272.81,271.65,272.24,300129.0,244.9754,245.714,244.6692,245.2006,300129.0
2018-10-17 09:30:00,270.19,271.0,268.1,268.3,121305.0,243.3542,244.0838,241.4718,241.6519,121305.0
2018-10-17 09:35:00,268.45,270.16,268.02,268.18,51047.0,241.787,243.3272,241.3997,241.5439,51047.0
2018-10-17 09:40:00,268.09,269.24,267.56,269.24,44024.0,241.4628,242.4986,240.9854,242.4986,44024.0
2018-10-17 09:45:00,269.28,269.74,268.78,268.84,73951.0,242.5346,242.9489,242.0843,242.1383,73951.0
2018-10-17 09:50:00,268.78,269.16,268.4,268.64,38259.0,242.0843,242.4265,241.742,241.9582,38259.0
2018-10-17 09:55:00,268.64,268.8,268.26,268.27,31159.0,241.9582,242.1023,241.6159,241.6249,31159.0
2018-10-17 10:00:00,268.23,268.32,267.38,268.16,44412.0,241.5889,241.67,240.8233,241.5258,44412.0
2018-10-17 10:05:00,268.19,268.39,267.71,267.95,43712.0,241.5529,241.733,241.1205,241.3367,43712.0
2018-10-17 10:10:00,267.93,268.0,267.09,267.1,28209.0,241.3187,241.3817,240.5621,240.5711,28209.0
2018-10-17 10:15:00,267.09,267.49,266.7,267.41,39463.0,240.5621,240.9224,240.2109,240.8503,39463.0
2018-10-17 10:20:00,267.4,267.82,266.89,266.89,32437.0,240.8413,241.2196,240.382,240.382,32437.0
2018-10-17 10:25:00,266.94,267.46,266.35,267.33,47573.0,240.427,240.8954,239.8956,240.7783,47573.0
2018-10-17 10:30:00,267.35,267.63,266.88,266.88,56417.0,240.7963,241.0485,240.373,240.373,56417.0
2018-10-17 10:35:00,266.88,266.94,266.4,266.75,30102.0,240.373,240.427,239.9406,240.2559,30102.0
2018-10-17 10:40:00,266.76,266.76,266.1,266.59,41919.0,240.2649,240.2649,239.6704,240.1118,41919.0
2018-10-17 10:45:00,266.48,266.58,265.65,266.52,41463.0,240.0127,240.1028,239.2651,240.0487,41463.0
2018-10-17 10:50:00,266.47,266.83,266.09,266.09,29704.0,240.0037,240.3279,239.6614,239.6614,29704.0
2018-10-17 10:55:00,266.1,266.22,265.63,266.04,25469.0,239.6704,239.7785,239.2471,239.6164,25469.0
2018-10-17 11:00:00,266.04,266.57,265.81,266.41,38899.0,239.6164,240.0938,239.4092,239.9497,38899.0
2018-10-17 11:05:00,266.38,267.5,266.33,267.5,41556.0,239.9226,240.9314,239.8776,240.9314,41556.0
2018-10-17 11:10:00,267.51,267.85,267.33,267.81,48243.0,240.9404,241.2466,240.7783,241.2106,48243.0
2018-10-17 11:15:00,267.85,268.2,267.62,267.79,33628.0,241.2466,241.5619,241.0395,241.1926,33628.0
2018-10-17 11:20:00,267.75,268.68,267.75,267.99,39048.0,241.1566,241.9942,241.1566,241.3727,39048.0
2018-10-17 11:25:00,267.99,268.39,267.51,268.39,26817.0,241.3727,241.733,240.9404,241.733,26817.0
2018-10-17 11:30:00,268.44,268.64,267.81,267.82,24162.0,241.778,241.9582,241.2106,241.2196,24162.0
2018-10-17 11:35:00,267.81,268.04,267.73,267.77,34499.0,241.2106,241.4178,241.1386,241.1746,34499.0
2018-10-17 11:40:00,267.76,268.38,267.72,268.35,29673.0,241.1656,241.724,241.1295,241.697,29673.0
2018-10-17 11:45:00,268.39,268.71,268.27,268.66,26875.0,241.733,242.0212,241.6249,241.9762,26875.0
2018-10-17 11:50:00,268.64,268.65,268.07,268.17,29905.0,241.9582,241.9672,241.4448,241.5348,29905.0
2018-10-17 11:55:00,268.19,268.78,268.06,268.68,19329.0,241.5529,242.0843,241.4358,241.9942,19329.0
2018-10-17 12:00:00,268.75,268.81,268.42,268.66,28012.0,242.0572,242.1113,241.76,241.9762,28012.0
2018-10-17 12:05:00,268.63,269.06,268.61,269.01,19771.0,241.9492,242.3365,241.9311,242.2914,19771.0
2018-10-17 12:10:00,269.01,269.08,268.43,268.5,26352.0,242.2914,242.3545,241.769,241.8321,26352.0
2018-10-17 12:15:00,268.49,268.92,268.49,268.76,41409.0,241.8231,242.2104,241.8231,242.0662,41409.0
2018-10-17 12:20:00,268.79,268.79,268.46,268.55,30868.0,242.0933,242.0933,241.796,241.8771,30868.0
2018-10-17 12:25:00,268.61,268.65,268.05,268.05,15998.0,241.9311,241.9672,241.4268,241.4268,15998.0
2018-10-17 12:30:00,268.15,268.15,267.78,267.84,22132.0,241.5168,241.5168,241.1836,241.2376,22132.0
2018-10-17 12:35:00,267.79,267.84,267.65,267.69,12155.0,241.1926,241.2376,241.0665,241.1025,12155.0
2018-10-17 12:40:00,267.72,268.09,267.69,267.87,23659.0,241.1295,241.4628,241.1025,241.2646,23659.0
2018-10-17 12:45:00,267.9,267.91,267.15,267.15,17399.0,241.2917,241.3007,240.6162,240.6162,17399.0
2018-10-17 12:50:00,267.12,267.4,267.05,267.31,15459.0,240.5891,240.8413,240.5261,240.7603,15459.0
2018-10-17 12:55:00,267.33,267.59,267.26,267.43,15198.0,240.7783,241.0125,240.7152,240.8683,15198.0
2018-10-17 13:00:00,267.45,268.05,267.45,268.05,13524.0,240.8864,241.4268,240.8864,241.4268,13524.0
2018-10-17 13:05:00,268.06,268.18,267.77,267.84,12217.0,241.4358,241.5439,241.1746,241.2376,12217.0
2018-10-17 13:10:00,267.76,267.9,267.55,267.6,15116.0,241.1656,241.2917,240.9764,241.0215,15116.0
2018-10-17 13:15:00,267.62,267.78,267.4,267.54,17422.0,241.0395,241.1836,240.8413,240.9674,17422.0
2018-10-17 13:20:00,267.51,267.55,267.37,267.43,10042.0,240.9404,240.9764,240.8143,240.8683,10042.0
2018-10-17 13:25:00,267.48,267.48,267.19,267.4,13828.0,240.9134,240.9134,240.6522,240.8413,13828.0
2018-10-17 13:30:00,267.4,267.57,267.11,267.5,13804.0,240.8413,240.9944,240.5801,240.9314,13804.0
2018-10-17 13:35:00,267.5,267.87,267.42,267.85,18817.0,240.9314,241.2646,240.8593,241.2466,18817.0
2018-10-17 13:40:00,267.89,268.22,267.58,268.1,31171.0,241.2827,241.5799,241.0034,241.4718,31171.0
2018-10-17 13:45:00,268.07,268.17,267.93,267.97,20241.0,241.4448,241.5348,241.3187,241.3547,20241.0
2018-10-17 13:50:00,267.92,268.43,267.8,268.37,27996.0,241.3097,241.769,241.2016,241.715,27996.0
2018-10-17 13:55:00,268.37,268.56,268.21,268.44,28455.0,241.715,241.8861,241.5709,241.778,28455.0
2018-10-17 14:00:00,268.4,268.42,267.75,268.17,44141.0,241.742,241.76,241.1566,241.5348,44141.0
2018-10-17 14:05:00,268.29,268.78,268.29,268.69,29513.0,241.6429,242.0843,241.6429,242.0032,29513.0
2018-10-17 14:10:00,268.6,268.6,267.68,267.84,16135.0,241.9221,241.9221,241.0935,241.2376,16135.0
2018-10-17 14:15:00,267.79,267.79,267.24,267.31,15846.0,241.1926,241.1926,240.6972,240.7603,15846.0
2018-10-17 14:20:00,267.23,267.23,266.3,266.5,28037.0,240.6882,240.6882,239.8506,240.0307,28037.0
2018-10-17 14:25:00,266.44,266.79,265.92,266.3,26018.0,239.9767,240.2919,239.5083,239.8506,26018.0
2018-10-17 14:30:00,266.27,266.6,266.03,266.27,21604.0,239.8236,240.1208,239.6074,239.8236,21604.0
2018-10-17 14:35:00,266.22,266.52,266.03,266.29,36224.0,239.7785,240.0487,239.6074,239.8416,36224.0
2018-10-17 14:40:00,266.22,266.73,266.2,266.69,20309.0,239.7785,240.2379,239.7605,240.2018,20309.0
2018-10-17 14:45:00,266.7,266.71,266.37,266.47,21051.0,240.2109,240.2199,239.9136,240.0037,21051.0
2018-10-17 14:50:00,266.48,267.36,266.25,267.36,38911.0,240.0127,240.8053,239.8055,240.8053,38911.0
2018-10-17 14:55:00,267.32,268.04,267.24,267.65,51881.0,240.7693,241.4178,240.6972,241.0665,51881.0
2018-10-17 15:00:00,267.61,267.94,267.43,267.92,16856.0,241.0305,241.3277,240.8683,241.3097,16856.0
2018-10-17 15:05:00,267.97,268.07,267.75,267.86,31469.0,241.3547,241.4448,241.1566,241.2556,31469.0
2018-10-17 15:10:00,267.87,267.92,267.6,267.71,33337.0,241.2646,241.3097,241.0215,241.1205,33337.0
2018-10-17 15:15:00,267.71,267.75,267.13,267.34,20536.0,241.1205,241.1566,240.5981,240.7873,20536.0
2018-10-17 15:20:00,267.37,267.65,267.28,267.56,20971.0,240.8143,241.0665,240.7332,240.9854,20971.0
2018-10-17 15:25:00,267.54,267.97,267.43,267.76,25702.0,240.9674,241.3547,240.8683,241.1656,25702.0
2018-10-17 15:30:00,267.78,267.81,266.78,267.0,35851.0,241.1836,241.2106,240.2829,240.4811,35851.0
2018-10-17 15:35:00,266.97,267.11,266.71,267.09,37219.0,240.454,240.5801,240.2199,240.5621,37219.0
2018-10-17 15:40:00,267.01,267.19,266.37,266.6,37378.0,240.4901,240.6522,239.9136,240.1208,37378.0
2018-10-17 15:45:00,266.61,266.77,266.3,266.74,51557.0,240.1298,240.2739,239.8506,240.2469,51557.0
2018-10-17 15:50:00,266.7,267.34,266.7,267.12,66138.0,240.2109,240.7873,240.2109,240.5891,66138.0
2018-10-17 15:55:00,267.08,267.45,267.04,267.3,146519.0,240.5531,240.8864,240.5171,240.7513,146519.0
2018-10-18 09:30:00,267.35,267.88,266.72,266.72,73165.0,240.7963,241.2737,240.2289,240.2289,73165.0
2018-10-18 09:35:00,266.57,267.58,266.14,267.58,23851.0,240.0938,241.0034,239.7065,241.0034,23851.0
2018-10-18 09:40:00,267.49,267.49,266.89,266.92,25541.0,240.9224,240.9224,240.382,240.409,25541.0
2018-10-18 09:45:00,266.8,266.89,266.26,266.56,29948.0,240.3009,240.382,239.8146,240.0848,29948.0
2018-10-18 09:50:00,266.51,266.59,265.66,265.88,18075.0,240.0397,240.1118,239.2741,239.4723,18075.0
2018-10-18 09:55:00,265.94,266.09,264.75,264.9,38691.0,239.5263,239.6614,238.4545,238.5896,38691.0
2018-10-18 10:00:00,265.04,265.57,264.78,265.52,31072.0,238.7157,239.1931,238.4816,239.1481,31072.0
2018-10-18 10:05:00,265.42,265.96,264.64,264.64,35199.0,239.058,239.5444,238.3555,238.3555,35199.0
2018-10-18 10:10:00,264.58,265.19,264.57,265.0,27536.0,238.3014,238.8508,238.2924,238.6797,27536.0
2018-10-18 10:15:00,265.04,265.81,264.81,265.77,23102.0,238.7157,239.4092,238.5086,239.3732,23102.0
2018-10-18 10:20:00,265.68,265.78,265.41,265.56,15575.0,239.2922,239.3822,239.049,239.1841,15575.0
2018-10-18 10:25:00,265.65,265.74,265.34,265.5,11714.0,239.2651,239.3462,238.9859,239.13,11714.0
2018-10-18 10:30:00,265.45,266.0,265.43,266.0,21995.0,239.085,239.5804,239.067,239.5804,21995.0
2018-10-18 10:35:00,266.01,266.44,265.97,266.24,22082.0,239.5894,239.9767,239.5534,239.7965,22082.0
2018-10-18 10:40:00,266.29,266.29,265.8,265.96,16402.0,239.8416,239.8416,239.4002,239.5444,16402.0
2018-10-18 10:45:00,266.01,266.12,265.82,265.91,15152.0,239.5894,239.6885,239.4183,239.4993,15152.0
2018-10-18 10:50:00,265.91,266.03,265.8,265.95,34709.0,239.4993,239.6074,239.4002,239.5353,34709.0
2018-10-18 10:55:00,265.91,266.3,265.9,265.97,21405.0,239.4993,239.8506,239.4903,239.5534,21405.0
2018-10-18 11:00:00,266.02,266.19,265.39,265.51,24339.0,239.5984,239.7515,239.031,239.139,24339.0
2018-10-18 11:05:00,265.39,265.69,265.39,265.53,31063.0,239.031,239.3012,239.031,239.1571,31063.0
2018-10-18 11:10:00,265.59,265.76,265.3,265.48,30176.0,239.2111,239.3642,238.9499,239.112,30176.0
2018-10-18 11:15:00,265.42,265.96,265.42,265.92,14623.0,239.058,239.5444,239.058,239.5083,14623.0
2018-10-18 11:20:00,265.93,265.93,265.35,265.44,16861.0,239.5173,239.5173,238.9949,239.076,16861.0
2018-10-18 11:25:00,265.45,265.75,265.05,265.15,18536.0,239.085,239.3552,238.7247,238.8148,18536.0
2018-10-18 11:30:00,265.1,265.33,264.69,264.9,37152.0,238.7698,238.9769,238.4005,238.5896,37152.0
2018-10-18 11:35:00,264.8,265.09,264.43,265.08,29150.0,238.4996,238.7608,238.1663,238.7518,29150.0
2018-10-18 11:40:00,265.09,265.19,264.61,264.64,26043.0,238.7608,238.8508,238.3284,238.3555,26043.0
2018-10-18 11:45:00,264.69,264.74,264.06,264.71,43588.0,238.4005,238.4455,237.8331,238.4185,43588.0
2018-10-18 11:50:00,264.7,264.86,264.06,264.68,32711.0,238.4095,238.5536,237.8331,238.3915,32711.0
2018-10-18 11:55:00,264.73,264.75,264.09,264.46,18494.0,238.4365,238.4545,237.8601,238.1933,18494.0
2018-10-18 12:00:00,264.41,264.67,264.16,264.42,33761.0,238.1483,238.3825,237.9231,238.1573,33761.0
2018-10-18 12:05:00,264.39,264.74,264.22,264.36,33867.0,238.1303,238.4455,237.9772,238.1033,33867.0
2018-10-18 12:10:00,264.36,264.44,264.08,264.15,19452.0,238.1033,238.1753,237.8511,237.9141,19452.0
2018-10-18 12:15:00,264.11,264.22,263.71,263.86,23381.0,237.8781,237.9772,237.5178,237.6529,23381.0
2018-10-18 12:20:00,263.83,264.96,263.78,264.72,25262.0,237.6259,238.6437,237.5809,238.4275,25262.0
2018-10-18 12:25:00,264.66,264.84,264.53,264.57,17235.0,238.3735,238.5356,238.2564,238.2924,17235.0
2018-10-18 12:30:00,264.58,264.93,264.35,264.86,14272.0,238.3014,238.6167,238.0943,238.5536,14272.0
2018-10-18 12:35:00,264.82,265.33,264.64,265.13,14003.0,238.5176,238.9769,238.3555,238.7968,14003.0
2018-10-18 12:40:00,265.25,265.73,265.21,265.67,15085.0,238.9049,239.3372,238.8688,239.2832,15085.0
2018-10-18 12:45:00,265.69,266.05,265.67,265.76,13158.0,239.3012,239.6254,239.2832,239.3642,13158.0
2018-10-18 12:50:00,265.87,265.95,265.4,265.59,14384.0,239.4633,239.5353,239.04,239.2111,14384.0
2018-10-18 12:55:00,265.64,266.13,265.64,265.81,21889.0,239.2561,239.6975,239.2561,239.4092,21889.0
2018-10-18 13:00:00,265.66,265.98,265.54,265.56,13073.0,239.2741,239.5624,239.1661,239.1841,13073.0
2018-10-18 13:05:00,265.55,265.67,265.23,265.32,11279.0,239.1751,239.2832,238.8869,238.9679,11279.0
2018-10-18 13:10:00,265.25,265.51,265.11,265.34,12555.0,238.9049,239.139,238.7788,238.9859,12555.0
2018-10-18 13:15:00,265.25,265.56,264.9,264.91,15981.0,238.9049,239.1841,238.5896,238.5986,15981.0
2018-10-18 13:20:00,264.97,265.15,264.82,264.92,24473.0,238.6527,238.8148,238.5176,238.6076,24473.0
2018-10-18 13:25:00,264.89,265.31,264.7,264.96,16579.0,238.5806,238.9589,238.4095,238.6437,16579.0
2018-10-18 13:30:00,265.07,265.41,264.57,265.03,38335.0,238.7427,239.049,238.2924,238.7067,38335.0
2018-10-18 13:35:00,265.09,265.1,264.55,265.0,14088.0,238.7608,238.7698,238.2744,238.6797,14088.0
2018-10-18 13:40:00,264.96,264.96,264.27,264.58,12468.0,238.6437,238.6437,238.0222,238.3014,12468.0
2018-10-18 13:45:00,264.58,264.91,264.53,264.74,19015.0,238.3014,238.5986,238.2564,238.4455,19015.0
2018-10-18 13:50:00,264.86,264.92,264.13,264.41,18458.0,238.5536,238.6076,237.8961,238.1483,18458.0
2018-10-18 13:55:00,264.42,264.78,264.37,264.59,14106.0,238.1573,238.4816,238.1123,238.3104,14106.0
2018-10-18 14:00:00,264.62,265.05,264.62,264.81,16027.0,238.3374,238.7247,238.3374,238.5086,16027.0
2018-10-18 14:05:00,264.84,265.61,264.7,265.38,13625.0,238.5356,239.2291,238.4095,239.022,13625.0
2018-10-18 14:10:00,265.32,265.5,265.02,265.05,21916.0,238.9679,239.13,238.6977,238.7247,21916.0
2018-10-18 14:15:00,265.03,265.03,264.54,264.74,18727.0,238.7067,238.7067,238.2654,238.4455,18727.0
2018-10-18 14:20:00,264.69,265.62,264.54,265.61,54729.0,238.4005,239.2381,238.2654,239.2291,54729.0
2018-10-18 14:25:00,265.58,265.62,265.1,265.28,15279.0,239.2021,239.2381,238.7698,238.9319,15279.0
2018-10-18 14:30:00,265.2,265.38,264.93,265.23,17240.0,238.8598,239.022,238.6167,238.8869,17240.0
2018-10-18 14:35:00,265.17,265.89,265.09,265.46,27426.0,238.8328,239.4813,238.7608,239.094,27426.0
2018-10-18 14:40:00,265.4,266.03,265.35,265.88,23797.0,239.04,239.6074,238.9949,239.4723,23797.0
2018-10-18 14:45:00,265.92,266.25,265.49,265.54,19705.0,239.5083,239.8055,239.121,239.1661,19705.0
2018-10-18 14:50:00,265.51,266.05,265.51,265.91,24845.0,239.139,239.6254,239.139,239.4993,24845.0
2018-10-18 14:55:00,265.96,265.97,265.6,265.73,22527.0,239.5444,239.5534,239.2201,239.3372,22527.0
2018-10-18 15:00:00,265.74,265.99,265.55,265.57,21049.0,239.3462,239.5714,239.1751,239.1931,21049.0
2018-10-18 15:05:00,265.6,265.66,265.11,265.22,18441.0,239.2201,239.2741,238.7788,238.8778,18441.0
2018-10-18 15:10:00,265.23,265.23,265.0,265.02,16874.0,238.8869,238.8869,238.6797,238.6977,16874.0
2018-10-18 15:15:00,265.28,265.96,265.2,265.55,13106.0,238.9319,239.5444,238.8598,239.1751,13106.0
2018-10-18 15:20:00,265.55,266.23,265.54,266.1,19777.0,239.1751,239.7875,239.1661,239.6704,19777.0
2018-10-18 15:25:00,266.15,266.5,266.11,266.18,24766.0,239.7155,240.0307,239.6795,239.7425,24766.0
2018-10-18 15:30:00,266.13,266.28,265.73,265.93,24386.0,239.6975,239.8326,239.3372,239.5173,24386.0
2018-10-18 15:35:00,265.87,266.46,265.78,266.46,34511.0,239.4633,239.9947,239.3822,239.9947,34511.0
2018-10-18 15:40:00,266.5,266.67,266.11,266.28,24536.0,240.0307,240.1838,239.6795,239.8326,24536.0
2018-10-18 15:45:00,266.21,266.82,266.14,266.59,41831.0,239.7695,240.3189,239.7065,240.1118,41831.0
2018-10-18 15:50:00,266.49,266.7,266.24,266.46,83000.0,240.0217,240.2109,239.7965,239.9947,83000.0
2018-10-18 15:55:00,266.44,266.89,266.41,266.76,146938.0,239.9767,240.382,239.9497,240.2649,146938.0
2018-10-19 09:30:00,266.62,267.85,266.62,267.34,320097.0,240.1388,241.2466,240.1388,240.7873,320097.0
2018-10-19 09:35:00,267.14,267.78,266.92,267.56,34552.0,240.6072,241.1836,240.409,240.9854,34552.0
2018-10-19 09:40:00,267.46,267.89,267.2,267.53,34364.0,240.8954,241.2827,240.6612,240.9584,34364.0
2018-10-19 09:45:00,267.6,267.97,267.31,267.5,26322.0,241.0215,241.3547,240.7603,240.9314,26322.0
2018-10-19 09:50:00,267.49,267.81,267.28,267.44,30908.0,240.9224,241.2106,240.7332,240.8774,30908.0
2018-10-19 09:55:00,267.47,267.47,266.54,266.8,34357.0,240.9044,240.9044,240.0667,240.3009,34357.0
2018-10-19 10:00:00,266.81,267.94,266.81,267.88,46773.0,240.3099,241.3277,240.3099,241.2737,46773.0
2018-10-19 10:05:00,267.94,267.98,267.26,267.46,21444.0,241.3277,241.3637,240.7152,240.8954,21444.0
2018-10-19 10:10:00,267.46,267.51,266.61,266.84,16820.0,240.8954,240.9404,240.1298,240.3369,16820.0
2018-10-19 10:15:00,266.82,267.06,266.36,266.44,14855.0,240.3189,240.5351,239.9046,239.9767,14855.0
2018-10-19 10:20:00,266.49,266.69,266.27,266.38,17045.0,240.0217,240.2018,239.8236,239.9226,17045.0
2018-10-19 10:25:00,266.38,266.63,266.18,266.28,12384.0,239.9226,240.1478,239.7425,239.8326,12384.0
2018-10-19 10:30:00,266.23,266.62,266.07,266.59,17474.0,239.7875,240.1388,239.6434,240.1118,17474.0
2018-10-19 10:35:00,266.6,266.72,266.19,266.27,11108.0,240.1208,240.2289,239.7515,239.8236,11108.0
2018-10-19 10:40:00,266.22,266.35,265.85,266.35,17014.0,239.7785,239.8956,239.4453,239.8956,17014.0
2018-10-19 10:45:00,266.34,266.55,266.04,266.15,13086.0,239.8866,240.0758,239.6164,239.7155,13086.0
2018-10-19 10:50:00,266.14,266.14,265.73,265.84,15657.0,239.7065,239.7065,239.3372,239.4363,15657.0
2018-10-19 10:55:00,265.86,266.35,265.77,266.3,14947.0,239.4543,239.8956,239.3732,239.8506,14947.0
2018-10-19 11:00:00,266.38,266.57,265.84,265.86,18818.0,239.9226,240.0938,239.4363,239.4543,18818.0
2018-10-19 11:05:00,265.81,265.89,265.43,265.76,17125.0,239.4092,239.4813,239.067,239.3642,17125.0
2018-10-19 11:10:00,265.8,265.98,265.63,265.83,13780.0,239.4002,239.5624,239.2471,239.4273,13780.0
2018-10-19 11:15:00,265.8,265.92,265.41,265.43,16818.0,239.4002,239.5083,239.049,239.067,16818.0
2018-10-19 11:20:00,265.43,265.62,265.11,265.17,17071.0,239.067,239.2381,238.7788,238.8328,17071.0
2018-10-19 11:25:00,265.21,265.27,264.96,265.13,11685.0,238.8688,238.9229,238.6437,238.7968,11685.0
2018-10-19 11:30:00,265.11,265.16,264.52,264.53,19417.0,238.7788,238.8238,238.2474,238.2564,19417.0
2018-10-19 11:35:00,264.63,264.77,264.23,264.35,30106.0,238.3464,238.4725,237.9862,238.0943,30106.0
2018-10-19 11:40:00,264.35,264.47,264.19,264.36,18250.0,238.0943,238.2023,237.9502,238.1033,18250.0
2018-10-19 11:45:00,264.33,264.66,264.26,264.32,15817.0,238.0762,238.3735,238.0132,238.0672,15817.0
2018-10-19 11:50:00,264.34,264.57,264.28,264.36,21117.0,238.0853,238.2924,238.0312,238.1033,21117.0
2018-10-19 11:55:00,264.38,265.21,264.34,265.09,13671.0,238.1213,238.8688,238.0853,238.7608,13671.0
2018-10-19 12:00:00,265.15,265.38,264.73,264.82,11455.0,238.8148,239.022,238.4365,238.5176,11455.0
2018-10-19 12:05:00,264.85,265.04,264.74,264.84,15256.0,238.5446,238.7157,238.4455,238.5356,15256.0
2018-10-19 12:10:00,264.79,264.98,264.55,264.85,19699.0,238.4906,238.6617,238.2744,238.5446,19699.0
2018-10-19 12:15:00,264.81,265.16,264.65,264.81,12559.0,238.5086,238.8238,238.3645,238.5086,12559.0
2018-10-19 12:20:00,264.75,264.78,264.47,264.6,16235.0,238.4545,238.4816,238.2023,238.3194,16235.0
2018-10-19 12:25:00,264.54,264.55,264.31,264.44,33559.0,238.2654,238.2744,238.0582,238.1753,33559.0
2018-10-19 12:30:00,264.41,264.51,264.19,264.24,31566.0,238.1483,238.2384,237.9502,237.9952,31566.0
2018-10-19 12:35:00,264.24,264.28,263.96,264.04,25233.0,237.9952,238.0312,237.743,237.815,25233.0
2018-10-19 12:40:00,264.0,264.34,263.89,264.3,17933.0,237.779,238.0853,237.6799,238.0492,17933.0
2018-10-19 12:45:00,264.32,264.8,264.3,264.71,14402.0,238.0672,238.4996,238.0492,238.4185,14402.0
2018-10-19 12:50:00,264.72,264.85,264.37,264.84,18056.0,238.4275,238.5446,238.1123,238.5356,18056.0
2018-10-19 12:55:00,264.86,265.66,264.86,265.52,25151.0,238.5536,239.2741,238.5536,239.1481,25151.0
2018-10-19 13:00:00,265.47,265.47,264.9,265.09,15728.0,239.103,239.103,238.5896,238.7608,15728.0
2018-10-19 13:05:00,265.09,265.26,264.84,265.02,18563.0,238.7608,238.9139,238.5356,238.6977,18563.0
2018-10-19 13:10:00,265.08,265.66,265.04,265.53,12060.0,238.7518,239.2741,238.7157,239.1571,12060.0
2018-10-19 13:15:00,265.46,265.96,265.46,265.78,21340.0,239.094,239.5444,239.094,239.3822,21340.0
2018-10-19 13:20:00,265.84,265.84,265.64,265.66,16888.0,239.4363,239.4363,239.2561,239.2741,16888.0
2018-10-19 13:25:00,265.77,265.84,265.46,265.64,22041.0,239.3732,239.4363,239.094,239.2561,22041.0
2018-10-19 13:30:00,265.59,265.83,265.48,265.73,13940.0,239.2111,239.4273,239.112,239.3372,13940.0
2018-10-19 13:35:00,265.68,265.86,265.61,265.7,14831.0,239.2922,239.4543,239.2291,239.3102,14831.0
2018-10-19 13:40:00,265.74,265.8,265.33,265.35,34450.0,239.3462,239.4002,238.9769,238.9949,34450.0
2018-10-19 13:45:00,265.35,265.65,265.34,265.61,11165.0,238.9949,239.2651,238.9859,239.2291,11165.0
2018-10-19 13:50:00,265.64,265.67,265.46,265.58,9312.0,239.2561,239.2832,239.094,239.2021,9312.0
2018-10-19 13:55:00,265.64,265.69,265.38,265.48,11726.0,239.2561,239.3012,239.022,239.112,11726.0
2018-10-19 14:00:00,265.4,265.45,264.93,264.99,41727.0,239.04,239.085,238.6167,238.6707,41727.0
2018-10-19 14:05:00,265.0,265.06,264.3,264.56,30963.0,238.6797,238.7337,238.0492,238.2834,30963.0
2018-10-19 14:10:00,264.5,264.77,264.41,264.6,12582.0,238.2294,238.4725,238.1483,238.3194,12582.0
2018-10-19 14:15:00,264.6,264.71,264.44,264.62,14356.0,238.3194,238.4185,238.1753,238.3374,14356.0
2018-10-19 14:20:00,264.54,265.39,264.39,265.11,19001.0,238.2654,239.031,238.1303,238.7788,19001.0
2018-10-19 14:25:00,265.06,265.2,265.01,265.17,11563.0,238.7337,238.8598,238.6887,238.8328,11563.0
2018-10-19 14:30:00,265.16,265.34,265.02,265.2,11788.0,238.8238,238.9859,238.6977,238.8598,11788.0
2018-10-19 14:35:00,265.16,265.38,265.13,265.36,10397.0,238.8238,239.022,238.7968,239.0039,10397.0
2018-10-19 14:40:00,265.36,265.38,265.23,265.3,22330.0,239.0039,239.022,238.8869,238.9499,22330.0
2018-10-19 14:45:00,265.34,265.61,265.17,265.56,15966.0,238.9859,239.2291,238.8328,239.1841,15966.0
2018-10-19 14:50:00,265.57,265.6,265.43,265.55,24341.0,239.1931,239.2201,239.067,239.1751,24341.0
2018-10-19 14:55:00,265.5,265.64,265.28,265.36,13921.0,239.13,239.2561,238.9319,239.0039,13921.0
2018-10-19 15:00:00,265.39,265.45,265.0,265.07,38025.0,239.031,239.085,238.6797,238.7427,38025.0
2018-10-19 15:05:00,265.1,265.15,264.78,264.95,32709.0,238.7698,238.8148,238.4816,238.6347,32709.0
2018-10-19 15:10:00,264.89,265.03,264.83,264.83,21626.0,238.5806,238.7067,238.5266,238.5266,21626.0
2018-10-19 15:15:00,264.82,265.47,264.81,265.47,29796.0,238.5176,239.103,238.5086,239.103,29796.0
2018-10-19 15:20:00,265.36,265.46,265.24,265.3,25622.0,239.0039,239.094,238.8959,238.9499,25622.0
2018-10-19 15:25:00,265.32,265.82,265.31,265.63,19041.0,238.9679,239.4183,238.9589,239.2471,19041.0
2018-10-19 15:30:00,265.71,265.82,265.48,265.79,44909.0,239.3192,239.4183,239.112,239.3912,44909.0
2018-10-19 15:35:00,265.79,265.82,265.12,265.18,53407.0,239.3912,239.4183,238.7878,238.8418,53407.0
2018-10-19 15:40:00,265.19,265.37,265.11,265.34,29284.0,238.8508,239.013,238.7788,238.9859,29284.0
2018-10-19 15:45:00,265.38,265.64,265.17,265.41,56421.0,239.022,239.2561,238.8328,239.049,56421.0
2018-10-19 15:50:00,265.38,265.77,265.35,265.65,58796.0,239.022,239.3732,238.9949,239.2651,58796.0
2018-10-19 15:55:00,265.67,265.8,265.17,265.19,135166.0,239.2832,239.4002,238.8328,238.8508,135166.0
2018-10-22 09:30:00,266.75,266.83,265.53,265.54,51114.0,240.2559,240.3279,239.1571,239.1661,51114.0
2018-10-22 09:35:00,265.6,266.1,265.03,265.94,18570.0,239.2201,239.6704,238.7067,239.5263,18570.0
2018-10-22 09:40:00,266.0,266.62,265.95,266.56,17584.0,239.5804,240.1388,239.5353,240.0848,17584.0
2018-10-22 09:45:00,266.56,266.79,266.19,266.32,53824.0,240.0848,240.2919,239.7515,239.8686,53824.0
2018-10-22 09:50:00,266.22,266.32,264.66,265.01,40430.0,239.7785,239.8686,238.3735,238.6887,40430.0
2018-10-22 09:55:00,265.0,265.14,264.53,264.93,24102.0,238.6797,238.8058,238.2564,238.6167,24102.0
2018-10-22 10:00:00,264.85,265.06,264.26,264.39,50677.0,238.5446,238.7337,238.0132,238.1303,50677.0
2018-10-22 10:05:00,264.45,264.5,263.9,264.25,28888.0,238.1843,238.2294,237.689,238.0042,28888.0
2018-10-22 10:10:00,264.19,264.81,264.12,264.17,16280.0,237.9502,238.5086,237.8871,237.9321,16280.0
2018-10-22 10:15:00,264.19,264.19,263.25,263.67,30622.0,237.9502,237.9502,237.1035,237.4818,30622.0
2018-10-22 10:20:00,263.77,264.01,263.5,263.81,17278.0,237.5719,237.788,237.3287,237.6079,17278.0
2018-10-22 10:25:00,263.81,263.86,263.4,263.69,16352.0,237.6079,237.6529,237.2386,237.4998,16352.0
2018-10-22 10:30:00,263.68,263.68,263.15,263.51,43317.0,237.4908,237.4908,237.0134,237.3377,43317.0
2018-10-22 10:35:00,263.45,263.6,263.16,263.31,31283.0,237.2836,237.4188,237.0225,237.1576,31283.0
2018-10-22 10:40:00,263.34,263.59,263.28,263.4,26362.0,237.1846,237.4097,237.1305,237.2386,26362.0
2018-10-22 10:45:00,263.38,264.22,263.25,264.15,19745.0,237.2206,237.9772,237.1035,237.9141,19745.0
2018-10-22 10:50:00,264.27,264.6,263.97,264.0,22104.0,238.0222,238.3194,237.752,237.779,22104.0
2018-10-22 10:55:00,264.04,264.06,263.49,263.63,15932.0,237.815,237.8331,237.3197,237.4458,15932.0
2018-10-22 11:00:00,263.53,263.53,262.96,263.12,25965.0,237.3557,237.3557,236.8423,236.9864,25965.0
2018-10-22 11:05:00,263.21,263.42,262.91,263.04,24141.0,237.0675,237.2566,236.7973,236.9144,24141.0
2018-10-22 11:10:00,262.95,262.98,262.12,262.3,25467.0,236.8333,236.8603,236.0857,236.2479,25467.0
2018-10-22 11:15:00,262.31,262.64,262.27,262.5,17608.0,236.2569,236.5541,236.2208,236.428,17608.0
2018-10-22 11:20:00,262.49,263.18,262.35,263.18,23170.0,236.419,237.0405,236.2929,237.0405,23170.0
2018-10-22 11:25:00,263.19,263.32,262.17,262.4,17687.0,237.0495,237.1666,236.1308,236.3379,17687.0
2018-10-22 11:30:00,262.45,262.61,261.87,262.06,24982.0,236.383,236.5271,235.8606,236.0317,24982.0
2018-10-22 11:35:00,262.03,262.19,261.65,261.93,13529.0,236.0047,236.1488,235.6624,235.9146,13529.0
2018-10-22 11:40:00,261.93,261.93,261.36,261.62,28290.0,235.9146,235.9146,235.4012,235.6354,28290.0
2018-10-22 11:45:00,261.59,261.77,261.44,261.64,25106.0,235.6084,235.7705,235.4733,235.6534,25106.0
2018-10-22 11:50:00,261.52,261.66,260.75,260.91,18504.0,235.5453,235.6714,234.8518,234.9959,18504.0
2018-10-22 11:55:00,260.85,261.05,260.6,260.74,14563.0,234.9419,235.122,234.7167,234.8428,14563.0
2018-10-22 12:00:00,260.92,261.05,260.68,260.68,16987.0,235.0049,235.122,234.7888,234.7888,16987.0
2018-10-22 12:05:00,260.76,261.46,260.76,260.9,30586.0,234.8608,235.4913,234.8608,234.9869,30586.0
2018-10-22 12:10:00,260.95,260.95,260.14,260.17,15415.0,235.032,235.032,234.3024,234.3294,15415.0
2018-10-22 12:15:00,260.12,260.5,260.12,260.47,11496.0,234.2844,234.6266,234.2844,234.5996,11496.0
2018-10-22 12:20:00,260.5,260.55,260.06,260.07,13828.0,234.6266,234.6717,234.2304,234.2394,13828.0
2018-10-22 12:25:00,260.06,260.51,260.06,260.4,16343.0,234.2304,234.6357,234.2304,234.5366,16343.0
2018-10-22 12:30:00,260.37,260.5,260.3,260.45,9091.0,234.5096,234.6266,234.4465,234.5816,9091.0
2018-10-22 12:35:00,260.48,260.96,260.42,260.67,10459.0,234.6086,235.041,234.5546,234.7798,10459.0
2018-10-22 12:40:00,260.66,261.22,260.63,260.92,21409.0,234.7708,235.2751,234.7437,235.0049,21409.0
2018-10-22 12:45:00,260.95,261.16,260.88,260.88,13702.0,235.032,235.2211,234.9689,234.9689,13702.0
2018-10-22 12:50:00,260.83,261.24,260.8,261.1,18186.0,234.9239,235.2932,234.8969,235.1671,18186.0
2018-10-22 12:55:00,261.17,261.23,260.93,261.11,13008.0,235.2301,235.2841,235.0139,235.1761,13008.0
2018-10-22 13:00:00,261.18,261.18,260.81,260.94,7468.0,235.2391,235.2391,234.9059,235.0229,7468.0
2018-10-22 13:05:00,260.94,261.48,260.94,261.24,13655.0,235.0229,235.5093,235.0229,235.2932,13655.0
2018-10-22 13:10:00,261.27,261.32,261.09,261.25,8386.0,235.3202,235.3652,235.158,235.3022,8386.0
2018-10-22 13:15:00,261.25,261.43,261.14,261.36,25505.0,235.3022,235.4643,235.2031,235.4012,25505.0
2018-10-22 13:20:00,261.42,261.5,261.11,261.13,15337.0,235.4553,235.5273,235.1761,235.1941,15337.0
2018-10-22 13:25:00,261.17,261.2,261.0,261.18,7025.0,235.2301,235.2571,235.077,235.2391,7025.0
2018-10-22 13:30:00,261.18,261.62,261.12,261.6,12860.0,235.2391,235.6354,235.1851,235.6174,12860.0
2018-10-22 13:35:00,261.61,262.0,261.52,261.89,17682.0,235.6264,235.9777,235.5453,235.8786,17682.0
2018-10-22 13:40:00,261.87,262.02,261.71,262.0,15886.0,235.8606,235.9957,235.7165,235.9777,15886.0
2018-10-22 13:45:00,262.01,262.08,261.16,261.22,20530.0,235.9867,236.0497,235.2211,235.2751,20530.0
2018-10-22 13:50:00,261.21,261.28,261.01,261.08,9601.0,235.2661,235.3292,235.086,235.149,9601.0
2018-10-22 13:55:00,261.1,261.11,260.86,260.96,7657.0,235.1671,235.1761,234.9509,235.041,7657.0
2018-10-22 14:00:00,260.84,261.1,260.82,260.97,10152.0,234.9329,235.1671,234.9149,235.05,10152.0
2018-10-22 14:05:00,261.03,261.29,260.93,261.28,19102.0,235.104,235.3382,235.0139,235.3292,19102.0
2018-10-22 14:10:00,261.24,261.63,261.24,261.63,13618.0,235.2932,235.6444,235.2932,235.6444,13618.0
2018-10-22 14:15:00,261.57,261.81,261.47,261.5,14608.0,235.5904,235.8065,235.5003,235.5273,14608.0
2018-10-22 14:20:00,261.51,261.52,261.09,261.09,21518.0,235.5363,235.5453,235.158,235.158,21518.0
2018-10-22 14:25:00,261.1,261.54,261.09,261.39,14584.0,235.1671,235.5634,235.158,235.4283,14584.0
2018-10-22 14:30:00,261.41,261.66,261.27,261.58,13157.0,235.4463,235.6714,235.3202,235.5994,13157.0
2018-10-22 14:35:00,261.59,262.09,261.59,262.04,16235.0,235.6084,236.0587,235.6084,236.0137,16235.0
2018-10-22 14:40:00,262.05,262.27,262.0,262.27,11495.0,236.0227,236.2208,235.9777,236.2208,11495.0
2018-10-22 14:45:00,262.27,262.83,262.25,262.64,33600.0,236.2208,236.7252,236.2028,236.5541,33600.0
2018-10-22 14:50:00,262.69,262.74,262.45,262.58,18499.0,236.5991,236.6442,236.383,236.5001,18499.0
2018-10-22 14:55:00,262.57,262.75,262.52,262.66,15322.0,236.4911,236.6532,236.446,236.5721,15322.0
2018-10-22 15:00:00,262.59,263.03,262.48,263.0,21137.0,236.5091,236.9054,236.41,236.8783,21137.0
2018-10-22 15:05:00,263.02,263.02,262.77,262.98,16892.0,236.8964,236.8964,236.6712,236.8603,16892.0
2018-10-22 15:10:00,262.94,263.09,262.75,262.91,14687.0,236.8243,236.9594,236.6532,236.7973,14687.0
2018-10-22 15:15:00,262.91,262.91,262.27,262.45,22966.0,236.7973,236.7973,236.2208,236.383,22966.0
2018-10-22 15:20:00,262.42,262.63,262.33,262.36,26174.0,236.356,236.5451,236.2749,236.3019,26174.0
2018-10-22 15:25:00,262.33,262.63,262.32,262.5,23094.0,236.2749,236.5451,236.2659,236.428,23094.0
2018-10-22 15:30:00,262.46,262.68,262.36,262.54,18190.0,236.392,236.5901,236.3019,236.464,18190.0
2018-10-22 15:35:00,262.56,262.93,262.51,262.6,30401.0,236.482,236.8153,236.437,236.5181,30401.0
2018-10-22 15:40:00,262.54,262.85,262.39,262.85,23017.0,236.464,236.7432,236.3289,236.7432,23017.0
2018-10-22 15:45:00,262.77,262.94,262.48,262.57,31063.0,236.6712,236.8243,236.41,236.4911,31063.0
2018-10-22 15:50:00,262.52,262.78,262.44,262.74,34612.0,236.446,236.6802,236.374,236.6442,34612.0
2018-10-22 15:55:00,262.73,262.94,262.12,262.19,99958.0,236.6352,236.8243,236.0857,236.1488,99958.0
2018-10-23 09:30:00,259.72,260.23,259.2,260.16,117857.0,233.9241,234.3835,233.4558,234.3204,117857.0
2018-10-23 09:35:00,260.19,261.75,259.72,261.3,58667.0,234.3474,235.7525,233.9241,235.3472,58667.0
2018-10-23 09:40:00,261.3,261.89,260.99,261.21,90220.0,235.3472,235.8786,235.068,235.2661,90220.0
2018-10-23 09:45:00,261.21,261.85,261.02,261.66,60547.0,235.2661,235.8426,235.095,235.6714,60547.0
2018-10-23 09:50:00,261.67,261.67,260.7,261.25,66028.0,235.6804,235.6804,234.8068,235.3022,66028.0
2018-10-23 09:55:00,261.17,261.28,260.51,260.69,42257.0,235.2301,235.3292,234.6357,234.7978,42257.0
2018-10-23 10:00:00,260.83,261.36,260.0,260.14,66723.0,234.9239,235.4012,234.1763,234.3024,66723.0
2018-10-23 10:05:00,260.0,260.39,259.45,259.57,65597.0,234.1763,234.5276,233.6809,233.789,65597.0
2018-10-23 10:10:00,259.62,260.25,259.52,259.99,67815.0,233.8341,234.4015,233.744,234.1673,67815.0
2018-10-23 10:15:00,259.94,260.33,259.64,260.29,115388.0,234.1223,234.4735,233.8521,234.4375,115388.0
2018-10-23 10:20:00,260.3,260.71,260.13,260.66,42558.0,234.4465,234.8158,234.2934,234.7708,42558.0
2018-10-23 10:25:00,260.66,261.12,260.35,260.67,33204.0,234.7708,235.1851,234.4915,234.7798,33204.0
2018-10-23 10:30:00,260.68,260.75,259.52,259.88,51607.0,234.7888,234.8518,233.744,234.0682,51607.0
2018-10-23 10:35:00,259.78,260.64,259.78,260.57,36725.0,233.9782,234.7527,233.9782,234.6897,36725.0
2018-10-23 10:40:00,260.55,260.98,260.41,260.88,31433.0,234.6717,235.059,234.5456,234.9689,31433.0
2018-10-23 10:45:00,260.91,261.78,260.65,261.64,34489.0,234.9959,235.7795,234.7618,235.6534,34489.0
2018-10-23 10:50:00,261.64,261.93,261.15,261.15,35581.0,235.6534,235.9146,235.2121,235.2121,35581.0
2018-10-23 10:55:00,261.15,261.34,260.77,260.83,48112.0,235.2121,235.3832,234.8698,234.9239,48112.0
2018-10-23 11:00:00,260.77,260.77,260.37,260.5,53274.0,234.8698,234.8698,234.5096,234.6266,53274.0
2018-10-23 11:05:00,260.52,261.33,260.32,261.14,34347.0,234.6447,235.3742,234.4645,235.2031,34347.0
2018-10-23 11:10:00,261.16,261.49,260.98,261.15,30134.0,235.2211,235.5183,235.059,235.2121,30134.0
2018-10-23 11:15:00,261.15,261.17,260.44,260.74,22580.0,235.2121,235.2301,234.5726,234.8428,22580.0
2018-10-23 11:20:00,260.69,261.0,260.5,260.53,14209.0,234.7978,235.077,234.6266,234.6537,14209.0
2018-10-23 11:25:00,260.57,260.77,260.33,260.44,28225.0,234.6897,234.8698,234.4735,234.5726,28225.0
2018-10-23 11:30:00,260.47,260.68,259.96,259.99,43211.0,234.5996,234.7888,234.1403,234.1673,43211.0
2018-10-23 11:35:00,259.99,260.19,259.76,259.86,84458.0,234.1673,234.3474,233.9601,234.0502,84458.0
2018-10-23 11:40:00,259.87,260.15,259.81,259.81,84597.0,234.0592,234.3114,234.0052,234.0052,84597.0
2018-10-23 11:45:00,259.88,259.99,259.62,259.87,34137.0,234.0682,234.1673,233.8341,234.0592,34137.0
2018-10-23 11:50:00,259.89,260.16,259.85,259.99,29886.0,234.0772,234.3204,234.0412,234.1673,29886.0
2018-10-23 11:55:00,259.99,260.11,259.89,259.99,57147.0,234.1673,234.2754,234.0772,234.1673,57147.0
2018-10-23 12:00:00,259.97,260.36,259.97,260.17,17598.0,234.1493,234.5006,234.1493,234.3294,17598.0
2018-10-23 12:05:00,260.2,260.94,260.2,260.76,51014.0,234.3564,235.0229,234.3564,234.8608,51014.0
2018-10-23 12:10:00,260.74,260.81,260.29,260.31,22678.0,234.8428,234.9059,234.4375,234.4555,22678.0
2018-10-23 12:15:00,260.27,260.33,259.94,260.26,15938.0,234.4195,234.4735,234.1223,234.4105,15938.0
2018-10-23 12:20:00,260.25,260.6,260.17,260.22,20149.0,234.4015,234.7167,234.3294,234.3745,20149.0
2018-10-23 12:25:00,260.16,260.68,260.14,260.58,12475.0,234.3204,234.7888,234.3024,234.6987,12475.0
2018-10-23 12:30:00,260.65,261.16,260.6,261.02,37853.0,234.7618,235.2211,234.7167,235.095,37853.0
2018-10-23 12:35:00,261.0,261.01,260.54,260.68,14916.0,235.077,235.086,234.6627,234.7888,14916.0
2018-10-23 12:40:00,260.7,261.1,260.65,260.92,22585.0,234.8068,235.1671,234.7618,235.0049,22585.0
2018-10-23 12:45:00,261.0,261.01,260.56,260.59,13133.0,235.077,235.086,234.6807,234.7077,13133.0
2018-10-23 12:50:00,260.58,260.81,260.39,260.47,15558.0,234.6987,234.9059,234.5276,234.5996,15558.0
2018-10-23 12:55:00,260.43,260.6,260.42,260.47,8828.0,234.5636,234.7167,234.5546,234.5996,8828.0
2018-10-23 13:00:00,260.46,261.33,260.38,261.01,37455.0,234.5906,235.3742,234.5186,235.086,37455.0
2018-10-23 13:05:00,260.99,261.63,260.88,261.62,19304.0,235.068,235.6444,234.9689,235.6354,19304.0
2018-10-23 13:10:00,261.56,261.66,261.25,261.38,10856.0,235.5814,235.6714,235.3022,235.4192,10856.0
2018-10-23 13:15:00,261.38,261.56,261.19,261.24,17531.0,235.4192,235.5814,235.2481,235.2932,17531.0
2018-10-23 13:20:00,261.27,261.69,261.14,261.6,8707.0,235.3202,235.6985,235.2031,235.6174,8707.0
2018-10-23 13:25:00,261.57,261.96,261.51,261.69,15811.0,235.5904,235.9416,235.5363,235.6985,15811.0
2018-10-23 13:30:00,261.62,261.97,261.62,261.87,15121.0,235.6354,235.9506,235.6354,235.8606,15121.0
2018-10-23 13:35:00,261.78,261.99,261.44,261.89,15860.0,235.7795,235.9687,235.4733,235.8786,15860.0
2018-10-23 13:40:00,262.0,262.11,261.62,261.71,21110.0,235.9777,236.0767,235.6354,235.7165,21110.0
2018-10-23 13:45:00,261.74,261.97,261.72,261.93,27913.0,235.7435,235.9506,235.7255,235.9146,27913.0
2018-10-23 13:50:00,261.9,262.4,261.84,261.98,14427.0,235.8876,236.3379,235.8336,235.9597,14427.0
2018-10-23 13:55:00,262.07,262.21,261.94,262.02,10947.0,236.0407,236.1668,235.9236,235.9957,10947.0
2018-10-23 14:00:00,262.1,262.31,261.88,262.05,18394.0,236.0677,236.2569,235.8696,236.0227,18394.0
2018-10-23 14:05:00,262.0,262.56,261.94,262.5,10552.0,235.9777,236.482,235.9236,236.428,10552.0
2018-10-23 14:10:00,262.48,263.11,262.47,262.97,22347.0,236.41,236.9774,236.401,236.8513,22347.0
2018-10-23 14:15:00,262.99,263.83,262.99,263.66,19195.0,236.8693,237.6259,236.8693,237.4728,19195.0
2018-10-23 14:20:00,263.71,264.0,263.54,264.0,31871.0,237.5178,237.779,237.3647,237.779,31871.0
2018-10-23 14:25:00,263.99,264.22,263.53,264.02,26014.0,237.77,237.9772,237.3557,237.797,26014.0
2018-10-23 14:30:00,264.01,264.55,263.9,264.21,28149.0,237.788,238.2744,237.689,237.9682,28149.0
2018-10-23 14:35:00,264.2,264.39,263.89,264.01,22158.0,237.9592,238.1303,237.6799,237.788,22158.0
2018-10-23 14:40:00,264.01,264.34,263.91,264.09,22153.0,237.788,238.0853,237.698,237.8601,22153.0
2018-10-23 14:45:00,264.11,264.11,263.87,264.11,16337.0,237.8781,237.8781,237.6619,237.8781,16337.0
2018-10-23 14:50:00,264.07,264.61,264.06,264.26,26949.0,237.8421,238.3284,237.8331,238.0132,26949.0
2018-10-23 14:55:00,264.27,264.85,264.18,264.6,24074.0,238.0222,238.5446,237.9411,238.3194,24074.0
2018-10-23 15:00:00,264.68,264.97,264.54,264.65,20029.0,238.3915,238.6527,238.2654,238.3645,20029.0
2018-10-23 15:05:00,264.64,265.05,264.36,264.99,34631.0,238.3555,238.7247,238.1033,238.6707,34631.0
2018-10-23 15:10:00,264.95,265.15,264.73,265.01,40791.0,238.6347,238.8148,238.4365,238.6887,40791.0
2018-10-23 15:15:00,265.02,265.28,264.9,265.02,35438.0,238.6977,238.9319,238.5896,238.6977,35438.0
2018-10-23 15:20:00,264.99,265.52,264.99,265.29,25448.0,238.6707,239.1481,238.6707,238.9409,25448.0
2018-10-23 15:25:00,265.29,265.39,264.95,265.0,33829.0,238.9409,239.031,238.6347,238.6797,33829.0
2018-10-23 15:30:00,265.03,265.35,264.81,265.34,30152.0,238.7067,238.9949,238.5086,238.9859,30152.0
2018-10-23 15:35:00,265.35,265.42,264.94,265.04,49335.0,238.9949,239.058,238.6257,238.7157,49335.0
2018-10-23 15:40:00,265.04,265.3,264.51,264.7,45011.0,238.7157,238.9499,238.2384,238.4095,45011.0
2018-10-23 15:45:00,264.72,264.94,264.15,264.72,64099.0,238.4275,238.6257,237.9141,238.4275,64099.0
2018-10-23 15:50:00,264.78,264.89,264.54,264.77,83679.0,238.4816,238.5806,238.2654,238.4725,83679.0
2018-10-23 15:55:00,264.84,265.07,264.51,264.82,152579.0,238.5356,238.7427,238.2384,238.5176,152579.0
2018-10-24 09:30:00,264.01,264.73,263.85,264.26,67716.0,237.788,238.4365,237.6439,238.0132,67716.0
2018-10-24 09:35:00,264.27,264.9,263.84,264.43,32658.0,238.0222,238.5896,237.6349,238.1663,32658.0
2018-10-24 09:40:00,264.58,265.2,264.32,264.52,50552.0,238.3014,238.8598,238.0672,238.2474,50552.0
2018-10-24 09:45:00,264.47,264.51,264.01,264.17,36392.0,238.2023,238.2384,237.788,237.9321,36392.0
2018-10-24 09:50:00,264.08,264.37,263.82,264.0,42972.0,237.8511,238.1123,237.6169,237.779,42972.0
2018-10-24 09:55:00,264.03,264.52,264.01,264.31,26867.0,237.806,238.2474,237.788,238.0582,26867.0
2018-10-24 10:00:00,264.36,264.45,264.04,264.13,41649.0,238.1033,238.1843,237.815,237.8961,41649.0
2018-10-24 10:05:00,264.17,264.73,264.04,264.39,30080.0,237.9321,238.4365,237.815,238.1303,30080.0
2018-10-24 10:10:00,264.43,264.49,264.14,264.25,25431.0,238.1663,238.2204,237.9051,238.0042,25431.0
2018-10-24 10:15:00,264.19,264.64,264.12,264.44,18885.0,237.9502,238.3555,237.8871,238.1753,18885.0
2018-10-24 10:20:00,264.44,264.93,264.28,264.54,40678.0,238.1753,238.6167,238.0312,238.2654,40678.0
2018-10-24 10:25:00,264.55,264.83,264.03,264.25,36832.0,238.2744,238.5266,237.806,238.0042,36832.0
2018-10-24 10:30:00,264.14,264.82,264.14,264.34,27529.0,237.9051,238.5176,237.9051,238.0853,27529.0
2018-10-24 10:35:00,264.31,264.77,264.3,264.44,22001.0,238.0582,238.4725,238.0492,238.1753,22001.0
2018-10-24 10:40:00,264.44,265.28,264.38,265.15,24077.0,238.1753,238.9319,238.1213,238.8148,24077.0
2018-10-24 10:45:00,265.1,265.14,264.52,264.59,25820.0,238.7698,238.8058,238.2474,238.3104,25820.0
2018-10-24 10:50:00,264.59,264.69,264.35,264.41,20627.0,238.3104,238.4005,238.0943,238.1483,20627.0
2018-10-24 10:55:00,264.33,264.47,264.22,264.42,20872.0,238.0762,238.2023,237.9772,238.1573,20872.0
2018-10-24 11:00:00,264.42,264.69,263.97,263.98,42401.0,238.1573,238.4005,237.752,237.761,42401.0
2018-10-24 11:05:00,264.0,264.17,263.26,263.35,34260.0,237.779,237.9321,237.1125,237.1936,34260.0
2018-10-24 11:10:00,263.42,263.98,263.42,263.91,18051.0,237.2566,237.761,237.2566,237.698,18051.0
2018-10-24 11:15:00,263.88,264.21,263.76,263.87,23763.0,237.6709,237.9682,237.5629,237.6619,23763.0
2018-10-24 11:20:00,263.87,264.19,263.58,263.95,31618.0,237.6619,237.9502,237.4007,237.734,31618.0
2018-10-24 11:25:00,263.95,264.15,263.78,263.79,34655.0,237.734,237.9141,237.5809,237.5899,34655.0
2018-10-24 11:30:00,263.79,264.04,263.49,263.67,24912.0,237.5899,237.815,237.3197,237.4818,24912.0
2018-10-24 11:35:00,263.64,263.77,263.32,263.53,20148.0,237.4548,237.5719,237.1666,237.3557,20148.0
2018-10-24 11:40:00,263.62,263.75,263.28,263.54,29487.0,237.4368,237.5539,237.1305,237.3647,29487.0
2018-10-24 11:45:00,263.5,264.31,263.5,264.19,26669.0,237.3287,238.0582,237.3287,237.9502,26669.0
2018-10-24 11:50:00,264.14,264.53,263.97,264.5,15672.0,237.9051,238.2564,237.752,238.2294,15672.0
2018-10-24 11:55:00,264.49,264.79,264.4,264.5,14266.0,238.2204,238.4906,238.1393,238.2294,14266.0
2018-10-24 12:00:00,264.48,264.61,264.3,264.36,13975.0,238.2113,238.3284,238.0492,238.1033,13975.0
2018-10-24 12:05:00,264.37,264.72,264.13,264.32,16818.0,238.1123,238.4275,237.8961,238.0672,16818.0
2018-10-24 12:10:00,264.37,265.0,264.26,264.98,26915.0,238.1123,238.6797,238.0132,238.6617,26915.0
2018-10-24 12:15:00,264.93,265.15,264.36,264.5,17864.0,238.6167,238.8148,238.1033,238.2294,17864.0
2018-10-24 12:20:00,264.5,264.5,264.24,264.43,13414.0,238.2294,238.2294,237.9952,238.1663,13414.0
2018-10-24 12:25:00,264.47,264.72,264.34,264.66,8637.0,238.2023,238.4275,238.0853,238.3735,8637.0
2018-10-24 12:30:00,264.61,264.7,264.43,264.69,18953.0,238.3284,238.4095,238.1663,238.4005,18953.0
2018-10-24 12:35:00,264.7,264.83,264.16,264.2,21302.0,238.4095,238.5266,237.9231,237.9592,21302.0
2018-10-24 12:40:00,264.17,264.45,264.16,264.39,17402.0,237.9321,238.1843,237.9231,238.1303,17402.0
2018-10-24 12:45:00,264.32,264.58,264.26,264.52,18858.0,238.0672,238.3014,238.0132,238.2474,18858.0
2018-10-24 12:50:00,264.5,265.13,264.38,265.13,38016.0,238.2294,238.7968,238.1213,238.7968,38016.0
2018-10-24 12:55:00,265.14,265.33,264.95,265.03,15191.0,238.8058,238.9769,238.6347,238.7067,15191.0
2018-10-24 13:00:00,265.03,265.03,264.49,264.52,65453.0,238.7067,238.7067,238.2204,238.2474,65453.0
2018-10-24 13:05:00,264.49,264.64,264.15,264.26,52061.0,238.2204,238.3555,237.9141,238.0132,52061.0
2018-10-24 13:10:00,264.26,264.6,264.16,264.44,42360.0,238.0132,238.3194,237.9231,238.1753,42360.0
2018-10-24 13:15:00,264.44,265.13,264.08,264.95,49251.0,238.1753,238.7968,237.8511,238.6347,49251.0
2018-10-24 13:20:00,264.98,265.03,264.5,264.74,32750.0,238.6617,238.7067,238.2294,238.4455,32750.0
2018-10-24 13:25:00,264.74,264.74,264.44,264.58,30337.0,238.4455,238.4455,238.1753,238.3014,30337.0
2018-10-24 13:30:00,264.65,264.66,263.94,264.43,53578.0,238.3645,238.3735,237.725,238.1663,53578.0
2018-10-24 13:35:00,264.5,264.52,264.17,264.19,24396.0,238.2294,238.2474,237.9321,237.9502,24396.0
2018-10-24 13:40:00,264.16,264.59,264.02,264.29,126930.0,237.9231,238.3104,237.797,238.0402,126930.0
2018-10-24 13:45:00,264.32,264.49,263.78,264.1,118874.0,238.0672,238.2204,237.5809,237.8691,118874.0
2018-10-24 13:50:00,264.14,264.52,263.8,264.36,51381.0,237.9051,238.2474,237.5989,238.1033,51381.0
2018-10-24 13:55:00,264.35,264.4,263.93,264.14,59476.0,238.0943,238.1393,237.716,237.9051,59476.0
2018-10-24 14:00:00,264.1,264.38,263.82,264.05,110117.0,237.8691,238.1213,237.6169,237.8241,110117.0
2018-10-24 14:05:00,263.9,263.95,263.21,263.21,33496.0,237.689,237.734,237.0675,237.0675,33496.0
2018-10-24 14:10:00,263.22,263.4,262.78,263.01,57700.0,237.0765,237.2386,236.6802,236.8874,57700.0
2018-10-24 14:15:00,263.02,263.39,262.97,263.15,44943.0,236.8964,237.2296,236.8513,237.0134,44943.0
2018-10-24 14:20:00,263.19,263.5,262.89,263.35,48072.0,237.0495,237.3287,236.7793,237.1936,48072.0
2018-10-24 14:25:00,263.38,263.92,263.13,263.8,27835.0,237.2206,237.707,236.9954,237.5989,27835.0
2018-10-24 14:30:00,263.83,264.06,263.45,263.79,35918.0,237.6259,237.8331,237.2836,237.5899,35918.0
2018-10-24 14:35:00,263.79,263.92,263.55,263.79,36577.0,237.5899,237.707,237.3737,237.5899,36577.0
2018-10-24 14:40:00,263.77,263.88,263.34,263.41,26249.0,237.5719,237.6709,237.1846,237.2476,26249.0
2018-10-24 14:45:00,263.31,263.34,262.91,263.07,56565.0,237.1576,237.1846,236.7973,236.9414,56565.0
2018-10-24 14:50:00,263.11,263.35,262.95,263.07,37258.0,236.9774,237.1936,236.8333,236.9414,37258.0
2018-10-24 14:55:00,263.07,263.67,263.07,263.45,56944.0,236.9414,237.4818,236.9414,237.2836,56944.0
2018-10-24 15:00:00,263.44,263.45,262.56,262.61,70919.0,237.2746,237.2836,236.482,236.5271,70919.0
2018-10-24 15:05:00,262.53,262.57,261.7,261.85,78194.0,236.455,236.4911,235.7075,235.8426,78194.0
2018-10-24 15:10:00,261.86,261.92,261.43,261.65,68576.0,235.8516,235.9056,235.4643,235.6624,68576.0
2018-10-24 15:15:00,261.6,261.73,261.11,261.16,54645.0,235.6174,235.7345,235.1761,235.2211,54645.0
2018-10-24 15:20:00,261.13,261.17,260.46,260.49,27961.0,235.1941,235.2301,234.5906,234.6176,27961.0
2018-10-24 15:25:00,260.47,260.74,259.3,259.38,91611.0,234.5996,234.8428,233.5458,233.6179,91611.0
2018-10-24 15:30:00,259.31,259.49,258.42,258.42,121494.0,233.5548,233.717,232.7532,232.7532,121494.0
2018-10-24 15:35:00,258.49,259.15,258.41,259.07,99523.0,232.8163,233.4107,232.7442,233.3387,99523.0
2018-10-24 15:40:00,259.09,259.09,258.14,258.14,124933.0,233.3567,233.3567,232.501,232.501,124933.0
2018-10-24 15:45:00,258.13,258.13,256.58,257.52,219045.0,232.492,232.492,231.096,231.9426,219045.0
2018-10-24 15:50:00,257.47,257.75,257.18,257.35,109329.0,231.8976,232.1498,231.6364,231.7895,109329.0
2018-10-24 15:55:00,257.3,257.36,255.93,256.41,197428.0,231.7445,231.7985,230.5105,230.9429,197428.0
2018-10-25 09:30:00,258.16,258.28,253.37,255.2,163382.0,232.5191,232.6271,228.2048,229.8531,163382.0
2018-10-25 09:35:00,255.18,256.5,255.11,256.5,104418.0,229.835,231.0239,229.772,231.0239,104418.0
2018-10-25 09:40:00,256.51,257.13,255.53,257.0,60976.0,231.0329,231.5914,230.1503,231.4743,60976.0
2018-10-25 09:45:00,257.0,258.71,256.93,258.57,76808.0,231.4743,233.0144,231.4112,232.8883,76808.0
2018-10-25 09:50:00,258.48,259.64,258.07,258.69,121989.0,232.8073,233.8521,232.438,232.9964,121989.0
2018-10-25 09:55:00,258.72,259.51,258.6,259.11,30930.0,233.0234,233.735,232.9154,233.3747,30930.0
2018-10-25 10:00:00,259.37,260.44,259.37,260.23,38075.0,233.6089,234.5726,233.6089,234.3835,38075.0
2018-10-25 10:05:00,260.29,260.64,259.81,260.61,50531.0,234.4375,234.7527,234.0052,234.7257,50531.0
2018-10-25 10:10:00,260.5,260.73,259.5,259.5,42983.0,234.6266,234.8338,233.726,233.726,42983.0
2018-10-25 10:15:00,259.65,260.19,259.25,259.96,42388.0,233.8611,234.3474,233.5008,234.1403,42388.0
2018-10-25 10:20:00,259.95,260.15,259.63,260.01,48705.0,234.1313,234.3114,233.8431,234.1853,48705.0
2018-10-25 10:25:00,260.02,260.46,259.86,260.46,29286.0,234.1943,234.5906,234.0502,234.5906,29286.0
2018-10-25 10:30:00,260.48,261.52,260.44,261.11,44203.0,234.6086,235.5453,234.5726,235.1761,44203.0
2018-10-25 10:35:00,261.17,262.1,261.17,261.32,46985.0,235.2301,236.0677,235.2301,235.3652,46985.0
2018-10-25 10:40:00,261.27,263.14,261.27,261.69,60091.0,235.3202,237.0044,235.3202,235.6985,60091.0
2018-10-25 10:45:00,261.6,261.91,260.91,260.91,22482.0,235.6174,235.8966,234.9959,234.9959,22482.0
2018-10-25 10:50:00,261.07,261.79,261.0,261.32,25227.0,235.14,235.7885,235.077,235.3652,25227.0
2018-10-25 10:55:00,261.19,261.64,261.05,261.17,23821.0,235.2481,235.6534,235.122,235.2301,23821.0
2018-10-25 11:00:00,261.12,261.48,261.0,261.14,35616.0,235.1851,235.5093,235.077,235.2031,35616.0
2018-10-25 11:05:00,261.13,261.6,261.0,261.6,25471.0,235.1941,235.6174,235.077,235.6174,25471.0
2018-10-25 11:10:00,261.54,261.54,261.0,261.33,28484.0,235.5634,235.5634,235.077,235.3742,28484.0
2018-10-25 11:15:00,261.5,261.91,261.02,261.91,11501.0,235.5273,235.8966,235.095,235.8966,11501.0
2018-10-25 11:20:00,261.99,262.82,261.94,262.29,17470.0,235.9687,236.7162,235.9236,236.2389,17470.0
2018-10-25 11:25:00,262.19,262.52,262.19,262.37,23181.0,236.1488,236.446,236.1488,236.3109,23181.0
2018-10-25 11:30:00,262.37,262.51,262.07,262.24,48371.0,236.3109,236.437,236.0407,236.1938,48371.0
2018-10-25 11:35:00,262.1,262.12,261.66,261.93,11439.0,236.0677,236.0857,235.6714,235.9146,11439.0
2018-10-25 11:40:00,261.98,262.2,261.64,262.1,41674.0,235.9597,236.1578,235.6534,236.0677,41674.0
2018-10-25 11:45:00,262.19,262.42,261.93,262.42,11869.0,236.1488,236.356,235.9146,236.356,11869.0
2018-10-25 11:50:00,262.39,262.39,261.88,262.33,19738.0,236.3289,236.3289,235.8696,236.2749,19738.0
2018-10-25 11:55:00,262.37,262.37,261.82,261.9,25856.0,236.3109,236.3109,235.8155,235.8876,25856.0
2018-10-25 12:00:00,262.02,262.02,261.37,261.73,34688.0,235.9957,235.9957,235.4102,235.7345,34688.0
2018-10-25 12:05:00,261.7,261.9,261.51,261.63,12409.0,235.7075,235.8876,235.5363,235.6444,12409.0
2018-10-25 12:10:00,261.6,261.63,261.5,261.59,21677.0,235.6174,235.6444,235.5273,235.6084,21677.0
2018-10-25 12:15:00,261.53,261.59,261.14,261.19,28839.0,235.5543,235.6084,235.2031,235.2481,28839.0
2018-10-25 12:20:00,261.14,261.52,261.14,261.33,9458.0,235.2031,235.5453,235.2031,235.3742,9458.0
2018-10-25 12:25:00,261.42,261.67,261.36,261.59,13583.0,235.4553,235.6804,235.4012,235.6084,13583.0
2018-10-25 12:30:00,261.53,261.94,261.46,261.8,9288.0,235.5543,235.9236,235.4913,235.7975,9288.0
2018-10-25 12:35:00,261.88,262.18,261.87,262.05,12238.0,235.8696,236.1398,235.8606,236.0227,12238.0
2018-10-25 12:40:00,262.11,262.33,261.88,261.98,11560.0,236.0767,236.2749,235.8696,235.9597,11560.0
2018-10-25 12:45:00,262.03,262.72,261.96,262.52,21357.0,236.0047,236.6262,235.9416,236.446,21357.0
2018-10-25 12:50:00,262.62,262.76,262.45,262.59,18313.0,236.5361,236.6622,236.383,236.5091,18313.0
2018-10-25 12:55:00,262.5,262.74,262.44,262.6,13086.0,236.428,236.6442,236.374,236.5181,13086.0
2018-10-25 13:00:00,262.61,262.75,262.27,262.4,19274.0,236.5271,236.6532,236.2208,236.3379,19274.0
2018-10-25 13:05:00,262.38,262.59,262.32,262.5,31280.0,236.3199,236.5091,236.2659,236.428,31280.0
2018-10-25 13:10:00,262.46,262.53,262.1,262.22,34684.0,236.392,236.455,236.0677,236.1758,34684.0
2018-10-25 13:15:00,262.25,262.4,261.72,261.86,31188.0,236.2028,236.3379,235.7255,235.8516,31188.0
2018-10-25 13:20:00,261.83,261.87,261.3,261.32,18115.0,235.8246,235.8606,235.3472,235.3652,18115.0
2018-10-25 13:25:00,261.3,262.15,261.26,262.06,26646.0,235.3472,236.1128,235.3112,236.0317,26646.0
2018-10-25 13:30:00,262.07,262.57,262.03,262.55,27956.0,236.0407,236.4911,236.0047,236.473,27956.0
2018-10-25 13:35:00,262.62,263.16,262.59,263.02,15379.0,236.5361,237.0225,236.5091,236.8964,15379.0
2018-10-25 13:40:00,263.03,263.2,262.97,263.05,10529.0,236.9054,237.0585,236.8513,236.9234,10529.0
2018-10-25 13:45:00,263.07,263.42,262.96,263.3,15660.0,236.9414,237.2566,236.8423,237.1485,15660.0
2018-10-25 13:50:00,263.37,263.37,262.76,262.9,12837.0,237.2116,237.2116,236.6622,236.7883,12837.0
2018-10-25 13:55:00,262.96,263.11,262.85,262.93,12735.0,236.8423,236.9774,236.7432,236.8153,12735.0
2018-10-25 14:00:00,262.99,263.07,262.78,263.02,26852.0,236.8693,236.9414,236.6802,236.8964,26852.0
2018-10-25 14:05:00,263.01,263.31,263.01,263.09,10442.0,236.8874,237.1576,236.8874,236.9594,10442.0
2018-10-25 14:10:00,263.13,263.36,262.96,263.25,12028.0,236.9954,237.2026,236.8423,237.1035,12028.0
2018-10-25 14:15:00,263.3,263.45,262.54,262.54,14300.0,237.1485,237.2836,236.464,236.464,14300.0
2018-10-25 14:20:00,262.51,262.55,262.0,262.41,22977.0,236.437,236.473,235.9777,236.3469,22977.0
2018-10-25 14:25:00,262.38,263.24,262.38,263.07,18050.0,236.3199,237.0945,236.3199,236.9414,18050.0
2018-10-25 14:30:00,263.16,264.0,263.1,263.98,28130.0,237.0225,237.779,236.9684,237.761,28130.0
2018-10-25 14:35:00,263.97,264.29,263.89,264.15,26114.0,237.752,238.0402,237.6799,237.9141,26114.0
2018-10-25 14:40:00,264.15,264.6,264.09,264.39,24974.0,237.9141,238.3194,237.8601,238.1303,24974.0
2018-10-25 14:45:00,264.46,265.12,264.46,264.92,42412.0,238.1933,238.7878,238.1933,238.6076,42412.0
2018-10-25 14:50:00,264.92,264.96,264.42,264.65,23859.0,238.6076,238.6437,238.1573,238.3645,23859.0
2018-10-25 14:55:00,264.67,265.0,264.53,264.56,39259.0,238.3825,238.6797,238.2564,238.2834,39259.0
2018-10-25 15:00:00,264.58,264.78,264.39,264.49,29935.0,238.3014,238.4816,238.1303,238.2204,29935.0
2018-10-25 15:05:00,264.48,264.71,264.35,264.57,25801.0,238.2113,238.4185,238.0943,238.2924,25801.0
2018-10-25 15:10:00,264.56,264.99,264.56,264.8,38658.0,238.2834,238.6707,238.2834,238.4996,38658.0
2018-10-25 15:15:00,264.82,265.18,264.77,264.92,40148.0,238.5176,238.8418,238.4725,238.6076,40148.0
2018-10-25 15:20:00,264.91,264.95,264.24,264.64,51273.0,238.5986,238.6347,237.9952,238.3555,51273.0
2018-10-25 15:25:00,264.66,264.81,264.32,264.81,34309.0,238.3735,238.5086,238.0672,238.5086,34309.0
2018-10-25 15:30:00,264.77,264.99,264.03,264.5,62432.0,238.4725,238.6707,237.806,238.2294,62432.0
2018-10-25 15:35:00,264.44,264.52,264.23,264.45,31810.0,238.1753,238.2474,237.9862,238.1843,31810.0
2018-10-25 15:40:00,264.46,264.95,264.02,264.27,253296.0,238.1933,238.6347,237.797,238.0222,253296.0
2018-10-25 15:45:00,264.28,264.67,264.0,264.46,121749.0,238.0312,238.3825,237.779,238.1933,121749.0
2018-10-25 15:50:00,264.22,264.34,263.54,264.29,163857.0,237.9772,238.0853,237.3647,238.0402,163857.0
2018-10-25 15:55:00,264.24,264.76,263.85,264.35,148128.0,237.9952,238.4635,237.6439,238.0943,148128.0
2018-10-26 09:30:00,261.5,262.4,260.67,260.86,97276.0,235.5273,236.3379,234.7798,234.9509,97276.0
2018-10-26 09:35:00,260.8,261.45,260.6,260.67,42177.0,234.8969,235.4823,234.7167,234.7798,42177.0
2018-10-26 09:40:00,260.8,261.04,259.88,260.38,51419.0,234.8969,235.113,234.0682,234.5186,51419.0
2018-10-26 09:45:00,260.49,261.0,260.04,260.31,35631.0,234.6176,235.077,234.2123,234.4555,35631.0
2018-10-26 09:50:00,260.15,260.44,259.93,260.06,35301.0,234.3114,234.5726,234.1133,234.2304,35301.0
2018-10-26 09:55:00,260.11,260.67,259.74,260.4,34844.0,234.2754,234.7798,233.9421,234.5366,34844.0
2018-10-26 10:00:00,260.3,260.57,259.52,259.95,74209.0,234.4465,234.6897,233.744,234.1313,74209.0
2018-10-26 10:05:00,259.88,260.54,259.58,260.38,66660.0,234.0682,234.6627,233.798,234.5186,66660.0
2018-10-26 10:10:00,260.34,260.47,259.59,259.97,39417.0,234.4825,234.5996,233.807,234.1493,39417.0
2018-10-26 10:15:00,259.89,260.5,259.77,260.14,27709.0,234.0772,234.6266,233.9692,234.3024,27709.0
2018-10-26 10:20:00,260.09,260.49,259.85,260.18,30381.0,234.2574,234.6176,234.0412,234.3384,30381.0
2018-10-26 10:25:00,260.25,260.94,259.89,260.0,25599.0,234.4015,235.0229,234.0772,234.1763,25599.0
2018-10-26 10:30:00,259.9,259.94,259.13,259.64,32487.0,234.0862,234.1223,233.3927,233.8521,32487.0
2018-10-26 10:35:00,259.54,259.68,258.8,259.16,35046.0,233.762,233.8881,233.0955,233.4197,35046.0
2018-10-26 10:40:00,259.2,259.4,258.56,258.56,59308.0,233.4558,233.6359,232.8793,232.8793,59308.0
2018-10-26 10:45:00,258.59,258.96,258.21,258.46,67520.0,232.9064,233.2396,232.5641,232.7893,67520.0
2018-10-26 10:50:00,258.47,258.72,258.12,258.35,31748.0,232.7983,233.0234,232.483,232.6902,31748.0
2018-10-26 10:55:00,258.46,258.55,257.58,257.79,32792.0,232.7893,232.8703,231.9967,232.1858,32792.0
2018-10-26 11:00:00,257.66,258.54,257.58,258.43,53185.0,232.0687,232.8613,231.9967,232.7622,53185.0
2018-10-26 11:05:00,258.41,258.89,258.06,258.06,28643.0,232.7442,233.1766,232.429,232.429,28643.0
2018-10-26 11:10:00,257.99,258.37,257.85,258.32,35017.0,232.3659,232.7082,232.2399,232.6632,35017.0
2018-10-26 11:15:00,258.29,258.98,258.19,258.49,28003.0,232.6362,233.2576,232.5461,232.8163,28003.0
2018-10-26 11:20:00,258.57,258.94,258.15,258.68,29182.0,232.8883,233.2216,232.5101,232.9874,29182.0
2018-10-26 11:25:00,258.75,259.94,258.5,259.74,63345.0,233.0505,234.1223,232.8253,233.9421,63345.0
2018-10-26 11:30:00,259.94,260.49,259.72,260.29,51457.0,234.1223,234.6176,233.9241,234.4375,51457.0
2018-10-26 11:35:00,260.31,260.59,259.92,260.01,50839.0,234.4555,234.7077,234.1043,234.1853,50839.0
2018-10-26 11:40:00,260.14,260.42,259.21,259.39,30380.0,234.3024,234.5546,233.4648,233.6269,30380.0
2018-10-26 11:45:00,259.36,259.7,259.0,259.14,18234.0,233.5999,233.9061,233.2756,233.4017,18234.0
2018-10-26 11:50:00,259.21,259.96,259.15,259.25,27544.0,233.4648,234.1403,233.4107,233.5008,27544.0
2018-10-26 11:55:00,259.3,259.46,258.91,258.91,22543.0,233.5458,233.6899,233.1946,233.1946,22543.0
2018-10-26 12:00:00,258.91,259.44,258.74,259.4,30966.0,233.1946,233.6719,233.0415,233.6359,30966.0
2018-10-26 12:05:00,259.49,260.14,259.47,259.91,35094.0,233.717,234.3024,233.699,234.0952,35094.0
2018-10-26 12:10:00,259.91,259.92,259.3,259.34,20132.0,234.0952,234.1043,233.5458,233.5819,20132.0
2018-10-26 12:15:00,259.31,259.51,259.0,259.46,21727.0,233.5548,233.735,233.2756,233.6899,21727.0
2018-10-26 12:20:00,259.48,260.27,259.45,260.25,39099.0,233.708,234.4195,233.6809,234.4015,39099.0
2018-10-26 12:25:00,260.13,260.35,259.87,260.13,23661.0,234.2934,234.4915,234.0592,234.2934,23661.0
2018-10-26 12:30:00,260.14,260.78,259.95,260.67,20451.0,234.3024,234.8788,234.1313,234.7798,20451.0
2018-10-26 12:35:00,260.65,260.66,260.13,260.3,18783.0,234.7618,234.7708,234.2934,234.4465,18783.0
2018-10-26 12:40:00,260.28,260.95,260.23,260.79,19610.0,234.4285,235.032,234.3835,234.8878,19610.0
2018-10-26 12:45:00,260.86,261.01,260.66,260.98,23832.0,234.9509,235.086,234.7708,235.059,23832.0
2018-10-26 12:50:00,261.01,261.21,260.81,260.99,63829.0,235.086,235.2661,234.9059,235.068,63829.0
2018-10-26 12:55:00,260.99,261.05,260.8,260.92,37939.0,235.068,235.122,234.8969,235.0049,37939.0
2018-10-26 13:00:00,261.01,261.52,261.0,261.48,26531.0,235.086,235.5453,235.077,235.5093,26531.0
2018-10-26 13:05:00,261.43,261.53,260.86,260.94,53272.0,235.4643,235.5543,234.9509,235.0229,53272.0
2018-10-26 13:10:00,260.91,261.22,260.51,260.77,46367.0,234.9959,235.2751,234.6357,234.8698,46367.0
2018-10-26 13:15:00,260.92,261.19,260.68,261.11,26812.0,235.0049,235.2481,234.7888,235.1761,26812.0
2018-10-26 13:20:00,261.13,261.13,260.12,260.23,22839.0,235.1941,235.1941,234.2844,234.3835,22839.0
2018-10-26 13:25:00,260.12,260.24,259.93,260.04,30886.0,234.2844,234.3925,234.1133,234.2123,30886.0
2018-10-26 13:30:00,260.0,260.08,259.46,259.46,21577.0,234.1763,234.2484,233.6899,233.6899,21577.0
2018-10-26 13:35:00,259.52,259.78,259.39,259.65,47288.0,233.744,233.9782,233.6269,233.8611,47288.0
2018-10-26 13:40:00,259.66,260.85,259.61,260.85,24251.0,233.8701,234.9419,233.825,234.9419,24251.0
2018-10-26 13:45:00,260.72,260.81,260.27,260.53,13534.0,234.8248,234.9059,234.4195,234.6537,13534.0
2018-10-26 13:50:00,260.58,260.64,260.08,260.48,13921.0,234.6987,234.7527,234.2484,234.6086,13921.0
2018-10-26 13:55:00,260.52,260.71,260.28,260.35,17594.0,234.6447,234.8158,234.4285,234.4915,17594.0
2018-10-26 14:00:00,260.35,260.51,259.52,259.81,29191.0,234.4915,234.6357,233.744,234.0052,29191.0
2018-10-26 14:05:00,259.74,259.84,259.53,259.78,36921.0,233.9421,234.0322,233.753,233.9782,36921.0
2018-10-26 14:10:00,259.71,259.98,259.52,259.76,59908.0,233.9151,234.1583,233.744,233.9601,59908.0
2018-10-26 14:15:00,259.8,259.92,259.55,259.64,15886.0,233.9962,234.1043,233.771,233.8521,15886.0
2018-10-26 14:20:00,259.68,259.9,259.62,259.81,58948.0,233.8881,234.0862,233.8341,234.0052,58948.0
2018-10-26 14:25:00,259.85,260.37,259.65,260.01,23554.0,234.0412,234.5096,233.8611,234.1853,23554.0
2018-10-26 14:30:00,259.93,260.7,259.92,260.48,17959.0,234.1133,234.8068,234.1043,234.6086,17959.0
2018-10-26 14:35:00,260.48,260.94,260.36,260.61,21184.0,234.6086,235.0229,234.5006,234.7257,21184.0
2018-10-26 14:40:00,260.53,260.68,259.65,259.73,30646.0,234.6537,234.7888,233.8611,233.9331,30646.0
2018-10-26 14:45:00,259.7,260.09,259.55,259.79,77673.0,233.9061,234.2574,233.771,233.9872,77673.0
2018-10-26 14:50:00,259.79,259.82,258.58,258.61,45657.0,233.9872,234.0142,232.8973,232.9244,45657.0
2018-10-26 14:55:00,258.57,258.59,257.44,257.57,48961.0,232.8883,232.9064,231.8706,231.9877,48961.0
2018-10-26 15:00:00,257.67,257.72,257.06,257.54,44999.0,232.0777,232.1228,231.5283,231.9606,44999.0
2018-10-26 15:05:00,257.49,257.73,257.17,257.67,30958.0,231.9156,232.1318,231.6274,232.0777,30958.0
2018-10-26 15:10:00,257.71,258.1,257.02,257.31,23404.0,232.1138,232.465,231.4923,231.7535,23404.0
2018-10-26 15:15:00,257.26,258.42,257.25,258.36,43166.0,231.7085,232.7532,231.6994,232.6992,43166.0
2018-10-26 15:20:00,258.31,259.2,258.21,258.61,52502.0,232.6542,233.4558,232.5641,232.9244,52502.0
2018-10-26 15:25:00,258.62,258.98,258.29,258.68,27114.0,232.9334,233.2576,232.6362,232.9874,27114.0
2018-10-26 15:30:00,258.68,258.68,257.72,257.83,69397.0,232.9874,232.9874,232.1228,232.2218,69397.0
2018-10-26 15:35:00,257.84,259.12,257.64,258.38,61476.0,232.2308,233.3837,232.0507,232.7172,61476.0
2018-10-26 15:40:00,258.34,258.73,257.42,257.53,61352.0,232.6812,233.0324,231.8526,231.9516,61352.0
2018-10-26 15:45:00,257.54,259.62,257.54,258.97,61076.0,231.9606,233.8341,231.9606,233.2486,61076.0
2018-10-26 15:50:00,259.14,259.95,259.14,259.34,79755.0,233.4017,234.1313,233.4017,233.5819,79755.0
2018-10-26 15:55:00,259.22,259.22,257.59,258.1,180272.0,233.4738,233.4738,232.0057,232.465,180272.0
2018-10-29 09:30:00,259.72,260.69,259.01,260.18,73079.0,233.9241,234.7978,233.2846,234.3384,73079.0
2018-10-29 09:35:00,260.3,260.79,259.07,259.17,24699.0,234.4465,234.8878,233.3387,233.4287,24699.0
2018-10-29 09:40:00,259.16,260.38,259.14,260.34,15364.0,233.4197,234.5186,233.4017,234.4825,15364.0
2018-10-29 09:45:00,260.18,261.27,260.05,260.52,23674.0,234.3384,235.3202,234.2213,234.6447,23674.0
2018-10-29 09:50:00,260.5,260.69,259.83,259.83,17410.0,234.6266,234.7978,234.0232,234.0232,17410.0
2018-10-29 09:55:00,259.81,260.41,259.59,260.33,10284.0,234.0052,234.5456,233.807,234.4735,10284.0
2018-10-29 10:00:00,260.39,262.04,260.39,261.59,83015.0,234.5276,236.0137,234.5276,235.6084,83015.0
2018-10-29 10:05:00,261.55,261.91,261.48,261.57,17640.0,235.5724,235.8966,235.5093,235.5904,17640.0
2018-10-29 10:10:00,261.64,261.7,261.04,261.18,13184.0,235.6534,235.7075,235.113,235.2391,13184.0
2018-10-29 10:15:00,261.13,261.67,261.02,261.5,16160.0,235.1941,235.6804,235.095,235.5273,16160.0
2018-10-29 10:20:00,261.42,261.62,261.22,261.61,8338.0,235.4553,235.6354,235.2751,235.6264,8338.0
2018-10-29 10:25:00,261.57,261.89,261.27,261.68,9046.0,235.5904,235.8786,235.3202,235.6894,9046.0
2018-10-29 10:30:00,261.72,261.9,261.31,261.35,9903.0,235.7255,235.8876,235.3562,235.3922,9903.0
2018-10-29 10:35:00,261.36,261.36,260.76,260.99,18444.0,235.4012,235.4012,234.8608,235.068,18444.0
2018-10-29 10:40:00,260.94,261.46,260.8,261.23,7150.0,235.0229,235.4913,234.8969,235.2841,7150.0
2018-10-29 10:45:00,261.35,261.37,260.79,261.04,10116.0,235.3922,235.4102,234.8878,235.113,10116.0
2018-10-29 10:50:00,261.1,261.69,261.1,261.48,14377.0,235.1671,235.6985,235.1671,235.5093,14377.0
2018-10-29 10:55:00,261.38,261.72,261.31,261.6,11935.0,235.4192,235.7255,235.3562,235.6174,11935.0
2018-10-29 11:00:00,261.6,261.74,261.2,261.31,9106.0,235.6174,235.7435,235.2571,235.3562,9106.0
2018-10-29 11:05:00,261.2,261.66,260.96,260.99,14824.0,235.2571,235.6714,235.041,235.068,14824.0
2018-10-29 11:10:00,260.95,260.95,260.14,260.18,16615.0,235.032,235.032,234.3024,234.3384,16615.0
2018-10-29 11:15:00,260.18,260.31,259.82,259.82,13525.0,234.3384,234.4555,234.0142,234.0142,13525.0
2018-10-29 11:20:00,259.8,260.19,259.74,260.19,17080.0,233.9962,234.3474,233.9421,234.3474,17080.0
2018-10-29 11:25:00,260.21,260.44,260.07,260.28,21059.0,234.3655,234.5726,234.2394,234.4285,21059.0
2018-10-29 11:30:00,260.19,260.95,260.12,260.94,19494.0,234.3474,235.032,234.2844,235.0229,19494.0
2018-10-29 11:35:00,260.86,261.22,260.47,261.22,14493.0,234.9509,235.2751,234.5996,235.2751,14493.0
2018-10-29 11:40:00,261.18,261.7,261.03,261.62,23886.0,235.2391,235.7075,235.104,235.6354,23886.0
2018-10-29 11:45:00,261.62,261.75,261.51,261.51,12060.0,235.6354,235.7525,235.5363,235.5363,12060.0
2018-10-29 11:50:00,261.5,261.51,260.18,260.24,24640.0,235.5273,235.5363,234.3384,234.3925,24640.0
2018-10-29 11:55:00,260.26,260.28,259.56,259.75,19377.0,234.4105,234.4285,233.78,233.9511,19377.0
2018-10-29 12:00:00,259.83,259.83,259.34,259.36,12920.0,234.0232,234.0232,233.5819,233.5999,12920.0
2018-10-29 12:05:00,259.34,259.85,259.14,259.56,15830.0,233.5819,234.0412,233.4017,233.78,15830.0
2018-10-29 12:10:00,259.5,259.7,259.29,259.68,9552.0,233.726,233.9061,233.5368,233.8881,9552.0
2018-10-29 12:15:00,259.69,259.98,259.66,259.7,6300.0,233.8971,234.1583,233.8701,233.9061,6300.0
2018-10-29 12:20:00,259.74,259.92,259.19,259.39,11530.0,233.9421,234.1043,233.4468,233.6269,11530.0
2018-10-29 12:25:00,259.5,259.77,259.4,259.76,8591.0,233.726,233.9692,233.6359,233.9601,8591.0
2018-10-29 12:30:00,259.8,259.88,259.51,259.79,8064.0,233.9962,234.0682,233.735,233.9872,8064.0
2018-10-29 12:35:00,259.92,260.22,259.91,259.95,10868.0,234.1043,234.3745,234.0952,234.1313,10868.0
2018-10-29 12:40:00,260.05,260.65,260.05,260.31,10901.0,234.2213,234.7618,234.2213,234.4555,10901.0
2018-10-29 12:45:00,260.25,260.53,260.09,260.09,13935.0,234.4015,234.6537,234.2574,234.2574,13935.0
2018-10-29 12:50:00,260.05,260.29,259.86,260.09,13608.0,234.2213,234.4375,234.0502,234.2574,13608.0
2018-10-29 12:55:00,259.99,259.99,259.52,259.88,14490.0,234.1673,234.1673,233.744,234.0682,14490.0
2018-10-29 13:00:00,259.94,260.8,259.94,260.68,16669.0,234.1223,234.8969,234.1223,234.7888,16669.0
2018-10-29 13:05:00,260.68,260.81,260.24,260.77,15520.0,234.7888,234.9059,234.3925,234.8698,15520.0
2018-10-29 13:10:00,260.78,260.78,260.27,260.48,8742.0,234.8788,234.8788,234.4195,234.6086,8742.0
2018-10-29 13:15:00,260.41,260.41,259.81,259.86,12135.0,234.5456,234.5456,234.0052,234.0502,12135.0
2018-10-29 13:20:00,259.84,260.09,259.65,259.83,11106.0,234.0322,234.2574,233.8611,234.0232,11106.0
2018-10-29 13:25:00,259.85,259.85,259.26,259.31,10371.0,234.0412,234.0412,233.5098,233.5548,10371.0
2018-10-29 13:30:00,259.28,260.0,259.28,260.0,13669.0,233.5278,234.1763,233.5278,234.1763,13669.0
2018-10-29 13:35:00,260.02,260.02,259.43,259.74,13679.0,234.1943,234.1943,233.6629,233.9421,13679.0
2018-10-29 13:40:00,259.77,259.83,259.32,259.71,18338.0,233.9692,234.0232,233.5638,233.9151,18338.0
2018-10-29 13:45:00,259.73,259.94,259.14,259.37,18917.0,233.9331,234.1223,233.4017,233.6089,18917.0
2018-10-29 13:50:00,259.31,259.85,259.18,259.38,17081.0,233.5548,234.0412,233.4378,233.6179,17081.0
2018-10-29 13:55:00,259.43,259.48,258.82,258.85,27414.0,233.6629,233.708,233.1135,233.1405,27414.0
2018-10-29 14:00:00,258.75,259.08,258.57,258.77,50924.0,233.0505,233.3477,232.8883,233.0685,50924.0
2018-10-29 14:05:00,258.78,258.96,258.34,258.54,18599.0,233.0775,233.2396,232.6812,232.8613,18599.0
2018-10-29 14:10:00,258.5,258.5,257.5,257.7,36988.0,232.8253,232.8253,231.9246,232.1047,36988.0
2018-10-29 14:15:00,257.6,257.76,257.21,257.74,15819.0,232.0147,232.1588,231.6634,232.1408,15819.0
2018-10-29 14:20:00,257.77,258.0,257.54,257.94,17512.0,232.1678,232.375,231.9606,232.3209,17512.0
2018-10-29 14:25:00,257.85,258.34,257.33,257.34,22928.0,232.2399,232.6812,231.7715,231.7805,22928.0
2018-10-29 14:30:00,257.45,257.48,257.0,257.07,19408.0,231.8796,231.9066,231.4743,231.5373,19408.0
2018-10-29 14:35:00,257.08,257.61,257.06,257.39,18236.0,231.5463,232.0237,231.5283,231.8255,18236.0
2018-10-29 14:40:00,257.38,257.85,257.35,257.64,20539.0,231.8165,232.2399,231.7895,232.0507,20539.0
2018-10-29 14:45:00,257.56,257.7,256.89,257.02,39983.0,231.9787,232.1047,231.3752,231.4923,39983.0
2018-10-29 14:50:00,256.95,257.06,256.62,256.67,21188.0,231.4292,231.5283,231.132,231.1771,21188.0
2018-10-29 14:55:00,256.69,257.18,256.66,256.9,30093.0,231.1951,231.6364,231.168,231.3842,30093.0
2018-10-29 15:00:00,256.95,256.95,255.9,256.02,41817.0,231.4292,231.4292,230.4835,230.5916,41817.0
2018-10-29 15:05:00,256.04,256.17,255.64,255.94,31717.0,230.6096,230.7267,230.2494,230.5196,31717.0
2018-10-29 15:10:00,255.94,256.12,255.19,255.29,40873.0,230.5196,230.6817,229.844,229.9341,40873.0
2018-10-29 15:15:00,255.22,255.68,254.77,255.33,53576.0,229.8711,230.2854,229.4658,229.9701,53576.0
2018-10-29 15:20:00,255.34,255.58,254.82,255.42,36229.0,229.9791,230.1953,229.5108,230.0512,36229.0
2018-10-29 15:25:00,255.27,255.66,254.92,255.02,37964.0,229.9161,230.2674,229.6009,229.6909,37964.0
2018-10-29 15:30:00,255.01,255.35,254.59,255.2,70144.0,229.6819,229.9882,229.3036,229.8531,70144.0
2018-10-29 15:35:00,255.13,255.29,254.62,255.07,57680.0,229.79,229.9341,229.3307,229.736,57680.0
2018-10-29 15:40:00,254.99,254.99,253.49,253.72,110975.0,229.6639,229.6639,228.3129,228.5201,110975.0
2018-10-29 15:45:00,253.65,256.6,253.35,255.96,92296.0,228.457,231.114,228.1868,230.5376,92296.0
2018-10-29 15:50:00,255.85,256.77,255.61,256.65,82288.0,230.4385,231.2671,230.2223,231.159,82288.0
2018-10-29 15:55:00,256.61,256.84,255.8,256.62,162274.0,231.123,231.3302,230.3935,231.132,162274.0
2018-10-30 09:30:00,256.69,257.34,254.62,255.34,65071.0,231.1951,231.7805,229.3307,229.9791,65071.0
2018-10-30 09:35:00,255.4,255.67,254.52,255.06,39486.0,230.0332,230.2764,229.2406,229.727,39486.0
2018-10-30 09:40:00,255.12,255.89,254.65,255.71,41412.0,229.781,230.4745,229.3577,230.3124,41412.0
2018-10-30 09:45:00,255.74,255.76,254.53,254.84,35497.0,230.3394,230.3574,229.2496,229.5288,35497.0
2018-10-30 09:50:00,254.77,255.79,253.98,255.79,43622.0,229.4658,230.3845,228.7542,230.3845,43622.0
2018-10-30 09:55:00,255.9,256.63,255.51,256.13,40516.0,230.4835,231.141,230.1323,230.6907,40516.0
2018-10-30 10:00:00,256.29,256.75,256.22,256.38,45014.0,230.8348,231.2491,230.7717,230.9159,45014.0
2018-10-30 10:05:00,256.45,256.7,256.23,256.36,42383.0,230.9789,231.2041,230.7808,230.8978,42383.0
2018-10-30 10:10:00,256.37,256.68,256.04,256.68,31474.0,230.9068,231.1861,230.6096,231.1861,31474.0
2018-10-30 10:15:00,256.74,257.65,256.5,257.26,38188.0,231.2401,232.0597,231.0239,231.7085,38188.0
2018-10-30 10:20:00,257.21,257.58,256.84,257.24,25556.0,231.6634,231.9967,231.3302,231.6904,25556.0
2018-10-30 10:25:00,257.21,257.21,256.5,256.79,21545.0,231.6634,231.6634,231.0239,231.2851,21545.0
2018-10-30 10:30:00,256.86,257.8,256.65,257.69,13857.0,231.3482,232.1948,231.159,232.0957,13857.0
2018-10-30 10:35:00,257.59,257.59,256.79,257.4,15946.0,232.0057,232.0057,231.2851,231.8345,15946.0
2018-10-30 10:40:00,257.31,257.58,256.63,256.66,16226.0,231.7535,231.9967,231.141,231.168,16226.0
2018-10-30 10:45:00,256.71,257.6,256.62,257.6,29713.0,231.2131,232.0147,231.132,232.0147,29713.0
2018-10-30 10:50:00,257.65,257.92,256.9,256.94,23996.0,232.0597,232.3029,231.3842,231.4202,23996.0
2018-10-30 10:55:00,257.05,257.61,256.81,257.13,20119.0,231.5193,232.0237,231.3031,231.5914,20119.0
2018-10-30 11:00:00,257.14,257.53,256.73,257.26,18721.0,231.6004,231.9516,231.2311,231.7085,18721.0
2018-10-30 11:05:00,257.26,258.47,257.26,258.47,26336.0,231.7085,232.7983,231.7085,232.7983,26336.0
2018-10-30 11:10:00,258.45,258.69,258.36,258.69,41488.0,232.7803,232.9964,232.6992,232.9964,41488.0
2018-10-30 11:15:00,258.59,258.97,258.34,258.93,19199.0,232.9064,233.2486,232.6812,233.2126,19199.0
2018-10-30 11:20:00,259.0,259.46,258.31,258.31,23228.0,233.2756,233.6899,232.6542,232.6542,23228.0
2018-10-30 11:25:00,258.48,258.94,258.31,258.85,21956.0,232.8073,233.2216,232.6542,233.1405,21956.0
2018-10-30 11:30:00,258.98,259.02,258.58,258.86,13801.0,233.2576,233.2936,232.8973,233.1495,13801.0
2018-10-30 11:35:00,258.88,259.23,258.6,258.79,14080.0,233.1676,233.4828,232.9154,233.0865,14080.0
2018-10-30 11:40:00,258.82,258.86,258.54,258.74,22584.0,233.1135,233.1495,232.8613,233.0415,22584.0
2018-10-30 11:45:00,258.69,259.69,258.58,259.65,20740.0,232.9964,233.8971,232.8973,233.8611,20740.0
2018-10-30 11:50:00,259.62,259.62,258.54,258.81,30588.0,233.8341,233.8341,232.8613,233.1045,30588.0
2018-10-30 11:55:00,258.7,258.75,258.14,258.18,23462.0,233.0054,233.0505,232.501,232.5371,23462.0
2018-10-30 12:00:00,258.24,258.99,258.0,258.78,20087.0,232.5911,233.2666,232.375,233.0775,20087.0
2018-10-30 12:05:00,258.81,259.34,258.8,258.91,79603.0,233.1045,233.5819,233.0955,233.1946,79603.0
2018-10-30 12:10:00,258.91,259.25,258.22,258.44,25365.0,233.1946,233.5008,232.5731,232.7713,25365.0
2018-10-30 12:15:00,258.4,258.78,258.15,258.55,39666.0,232.7352,233.0775,232.5101,232.8703,39666.0
2018-10-30 12:20:00,258.53,258.61,257.94,258.06,23830.0,232.8523,232.9244,232.3209,232.429,23830.0
2018-10-30 12:25:00,258.15,258.33,258.06,258.12,11128.0,232.5101,232.6722,232.429,232.483,11128.0
2018-10-30 12:30:00,258.13,258.2,257.67,257.88,32767.0,232.492,232.5551,232.0777,232.2669,32767.0
2018-10-30 12:35:00,257.9,258.49,257.9,258.49,14035.0,232.2849,232.8163,232.2849,232.8163,14035.0
2018-10-30 12:40:00,258.45,258.5,258.07,258.15,18426.0,232.7803,232.8253,232.438,232.5101,18426.0
2018-10-30 12:45:00,258.07,258.47,257.94,258.35,13541.0,232.438,232.7983,232.3209,232.6902,13541.0
2018-10-30 12:50:00,258.37,258.5,257.75,257.87,49625.0,232.7082,232.8253,232.1498,232.2579,49625.0
2018-10-30 12:55:00,257.8,257.87,256.73,256.77,16308.0,232.1948,232.2579,231.2311,231.2671,16308.0
2018-10-30 13:00:00,256.6,257.04,256.41,256.72,26460.0,231.114,231.5103,230.9429,231.2221,26460.0
2018-10-30 13:05:00,256.81,256.99,256.54,256.54,11863.0,231.3031,231.4653,231.06,231.06,11863.0
2018-10-30 13:10:00,256.47,256.5,256.08,256.19,14816.0,230.9969,231.0239,230.6457,230.7447,14816.0
2018-10-30 13:15:00,256.23,256.99,256.18,256.6,9782.0,230.7808,231.4653,230.7357,231.114,9782.0
2018-10-30 13:20:00,256.51,256.83,256.02,256.31,23011.0,231.0329,231.3212,230.5916,230.8528,23011.0
2018-10-30 13:25:00,256.23,256.23,255.71,255.76,20674.0,230.7808,230.7808,230.3124,230.3574,20674.0
2018-10-30 13:30:00,255.68,256.12,255.61,255.78,12179.0,230.2854,230.6817,230.2223,230.3754,12179.0
2018-10-30 13:35:00,255.82,256.29,255.69,256.29,10529.0,230.4115,230.8348,230.2944,230.8348,10529.0
2018-10-30 13:40:00,256.23,256.85,256.23,256.85,28264.0,230.7808,231.3392,230.7808,231.3392,28264.0
2018-10-30 13:45:00,256.85,257.13,256.65,257.06,12584.0,231.3392,231.5914,231.159,231.5283,12584.0
2018-10-30 13:50:00,257.07,257.51,256.87,257.3,18133.0,231.5373,231.9336,231.3572,231.7445,18133.0
2018-10-30 13:55:00,257.24,257.48,256.79,256.88,57853.0,231.6904,231.9066,231.2851,231.3662,57853.0
2018-10-30 14:00:00,256.88,256.94,256.1,256.39,28077.0,231.3662,231.4202,230.6637,230.9249,28077.0
2018-10-30 14:05:00,256.4,256.45,255.6,255.73,29542.0,230.9339,230.9789,230.2133,230.3304,29542.0
2018-10-30 14:10:00,255.63,256.12,255.46,255.91,23724.0,230.2403,230.6817,230.0872,230.4925,23724.0
2018-10-30 14:15:00,255.77,255.9,255.49,255.72,21456.0,230.3664,230.4835,230.1143,230.3214,21456.0
2018-10-30 14:20:00,255.79,256.31,255.64,256.02,18565.0,230.3845,230.8528,230.2494,230.5916,18565.0
2018-10-30 14:25:00,256.06,256.27,255.48,255.76,27394.0,230.6276,230.8168,230.1052,230.3574,27394.0
2018-10-30 14:30:00,255.6,256.2,255.31,256.07,27608.0,230.2133,230.7537,229.9521,230.6366,27608.0
2018-10-30 14:35:00,256.19,256.2,255.24,255.42,23539.0,230.7447,230.7537,229.8891,230.0512,23539.0
2018-10-30 14:40:00,255.44,255.83,255.23,255.83,14805.0,230.0692,230.4205,229.8801,230.4205,14805.0
2018-10-30 14:45:00,255.71,255.71,255.4,255.71,13189.0,230.3124,230.3124,230.0332,230.3124,13189.0
2018-10-30 14:50:00,255.77,256.63,255.72,256.36,46208.0,230.3664,231.141,230.3214,230.8978,46208.0
2018-10-30 14:55:00,256.34,256.76,256.2,256.46,45967.0,230.8798,231.2581,230.7537,230.9879,45967.0
2018-10-30 15:00:00,256.52,256.55,255.77,256.3,28448.0,231.0419,231.069,230.3664,230.8438,28448.0
2018-10-30 15:05:00,256.24,256.67,256.18,256.59,24535.0,230.7898,231.1771,230.7357,231.105,24535.0
2018-10-30 15:10:00,256.57,257.15,256.52,256.61,41672.0,231.087,231.6094,231.0419,231.123,41672.0
2018-10-30 15:15:00,256.65,257.05,256.4,256.71,49205.0,231.159,231.5193,230.9339,231.2131,49205.0
2018-10-30 15:20:00,256.62,256.84,256.3,256.72,39574.0,231.132,231.3302,230.8438,231.2221,39574.0
2018-10-30 15:25:00,256.68,257.36,256.65,257.05,45491.0,231.1861,231.7985,231.159,231.5193,45491.0
2018-10-30 15:30:00,257.15,257.35,256.7,257.15,55682.0,231.6094,231.7895,231.2041,231.6094,55682.0
2018-10-30 15:35:00,257.1,257.59,257.0,257.23,33402.0,231.5643,232.0057,231.4743,231.6814,33402.0
2018-10-30 15:40:00,257.25,258.04,257.25,257.72,48692.0,231.6994,232.411,231.6994,232.1228,48692.0
2018-10-30 15:45:00,257.59,258.13,257.5,257.8,54768.0,232.0057,232.492,231.9246,232.1948,54768.0
2018-10-30 15:50:00,257.78,259.01,257.78,258.57,66249.0,232.1768,233.2846,232.1768,232.8883,66249.0
2018-10-30 15:55:00,258.56,258.84,258.18,258.37,116224.0,232.8793,233.1315,232.5371,232.7082,116224.0
2018-10-31 09:30:00,260.87,262.27,260.36,261.56,82688.0,234.9599,236.2208,234.5006,235.5814,82688.0
2018-10-31 09:35:00,261.73,262.62,261.25,262.25,43841.0,235.7345,236.5361,235.3022,236.2028,43841.0
2018-10-31 09:40:00,262.34,262.63,261.59,262.31,38616.0,236.2839,236.5451,235.6084,236.2569,38616.0
2018-10-31 09:45:00,262.31,262.64,261.03,261.13,33205.0,236.2569,236.5541,235.104,235.1941,33205.0
2018-10-31 09:50:00,261.23,261.45,260.66,261.25,29938.0,235.2841,235.4823,234.7708,235.3022,29938.0
2018-10-31 09:55:00,261.32,261.79,261.28,261.36,21079.0,235.3652,235.7885,235.3292,235.4012,21079.0
2018-10-31 10:00:00,261.43,261.58,261.01,261.02,27668.0,235.4643,235.5994,235.086,235.095,27668.0
2018-10-31 10:05:00,261.15,261.23,260.86,261.11,22053.0,235.2121,235.2841,234.9509,235.1761,22053.0
2018-10-31 10:10:00,261.05,261.43,260.81,261.18,30802.0,235.122,235.4643,234.9059,235.2391,30802.0
2018-10-31 10:15:00,261.2,261.71,261.06,261.56,38284.0,235.2571,235.7165,235.131,235.5814,38284.0
2018-10-31 10:20:00,261.6,261.64,261.0,261.07,30227.0,235.6174,235.6534,235.077,235.14,30227.0
2018-10-31 10:25:00,261.13,261.51,261.04,261.48,26606.0,235.1941,235.5363,235.113,235.5093,26606.0
2018-10-31 10:30:00,261.42,262.01,261.38,261.98,48650.0,235.4553,235.9867,235.4192,235.9597,48650.0
2018-10-31 10:35:00,262.02,262.38,262.02,262.32,17830.0,235.9957,236.3199,235.9957,236.2659,17830.0
2018-10-31 10:40:00,262.31,262.43,261.81,261.81,39802.0,236.2569,236.365,235.8065,235.8065,39802.0
2018-10-31 10:45:00,261.86,261.91,261.15,261.17,29020.0,235.8516,235.8966,235.2121,235.2301,29020.0
2018-10-31 10:50:00,261.26,261.57,261.03,261.39,21012.0,235.3112,235.5904,235.104,235.4283,21012.0
2018-10-31 10:55:00,261.39,261.45,260.89,261.15,42553.0,235.4283,235.4823,234.9779,235.2121,42553.0
2018-10-31 11:00:00,261.17,261.64,260.97,261.64,32897.0,235.2301,235.6534,235.05,235.6534,32897.0
2018-10-31 11:05:00,261.62,262.43,261.61,262.37,20730.0,235.6354,236.365,235.6264,236.3109,20730.0
2018-10-31 11:10:00,262.39,262.94,262.38,262.73,22048.0,236.3289,236.8243,236.3199,236.6352,22048.0
2018-10-31 11:15:00,262.71,263.32,262.66,263.25,12977.0,236.6171,237.1666,236.5721,237.1035,12977.0
2018-10-31 11:20:00,263.25,263.42,262.95,262.95,14839.0,237.1035,237.2566,236.8333,236.8333,14839.0
2018-10-31 11:25:00,262.94,263.01,262.59,263.01,22976.0,236.8243,236.8874,236.5091,236.8874,22976.0
2018-10-31 11:30:00,262.86,262.91,261.84,261.86,26094.0,236.7522,236.7973,235.8336,235.8516,26094.0
2018-10-31 11:35:00,261.87,261.94,261.47,261.91,20917.0,235.8606,235.9236,235.5003,235.8966,20917.0
2018-10-31 11:40:00,261.95,262.14,260.97,261.0,21937.0,235.9326,236.1038,235.05,235.077,21937.0
2018-10-31 11:45:00,260.98,261.34,260.8,260.81,39060.0,235.059,235.3832,234.8969,234.9059,39060.0
2018-10-31 11:50:00,260.99,261.59,260.89,261.3,21923.0,235.068,235.6084,234.9779,235.3472,21923.0
2018-10-31 11:55:00,261.35,261.62,260.99,261.32,35199.0,235.3922,235.6354,235.068,235.3652,35199.0
2018-10-31 12:00:00,261.34,261.41,260.6,260.77,31016.0,235.3832,235.4463,234.7167,234.8698,31016.0
2018-10-31 12:05:00,260.71,260.79,260.4,260.73,51882.0,234.8158,234.8878,234.5366,234.8338,51882.0
2018-10-31 12:10:00,260.71,260.84,260.41,260.82,58884.0,234.8158,234.9329,234.5456,234.9149,58884.0
2018-10-31 12:15:00,260.83,260.83,260.22,260.64,19879.0,234.9239,234.9239,234.3745,234.7527,19879.0
2018-10-31 12:20:00,260.56,260.91,260.36,260.86,19979.0,234.6807,234.9959,234.5006,234.9509,19979.0
2018-10-31 12:25:00,260.85,261.14,260.74,260.87,21827.0,234.9419,235.2031,234.8428,234.9599,21827.0
2018-10-31 12:30:00,260.87,261.14,260.72,261.1,34459.0,234.9599,235.2031,234.8248,235.1671,34459.0
2018-10-31 12:35:00,261.17,261.17,260.94,261.12,55543.0,235.2301,235.2301,235.0229,235.1851,55543.0
2018-10-31 12:40:00,261.13,261.96,261.13,261.78,43860.0,235.1941,235.9416,235.1941,235.7795,43860.0
2018-10-31 12:45:00,261.75,262.18,261.4,262.12,20713.0,235.7525,236.1398,235.4373,236.0857,20713.0
2018-10-31 12:50:00,262.07,262.36,262.01,262.11,14669.0,236.0407,236.3019,235.9867,236.0767,14669.0
2018-10-31 12:55:00,262.03,262.48,262.02,262.13,9619.0,236.0047,236.41,235.9957,236.0948,9619.0
2018-10-31 13:00:00,262.11,262.23,262.0,262.23,7145.0,236.0767,236.1848,235.9777,236.1848,7145.0
2018-10-31 13:05:00,262.16,262.46,262.14,262.46,9823.0,236.1218,236.392,236.1038,236.392,9823.0
2018-10-31 13:10:00,262.45,262.95,262.44,262.85,22381.0,236.383,236.8333,236.374,236.7432,22381.0
2018-10-31 13:15:00,262.83,262.84,262.35,262.41,17194.0,236.7252,236.7342,236.2929,236.3469,17194.0
2018-10-31 13:20:00,262.44,262.77,262.3,262.37,23968.0,236.374,236.6712,236.2479,236.3109,23968.0
2018-10-31 13:25:00,262.42,262.44,261.69,261.89,36053.0,236.356,236.374,235.6985,235.8786,36053.0
2018-10-31 13:30:00,261.9,262.03,261.72,261.72,12797.0,235.8876,236.0047,235.7255,235.7255,12797.0
2018-10-31 13:35:00,261.79,261.94,261.68,261.82,9204.0,235.7885,235.9236,235.6894,235.8155,9204.0
2018-10-31 13:40:00,261.83,262.54,261.74,262.54,20082.0,235.8246,236.464,235.7435,236.464,20082.0
2018-10-31 13:45:00,262.55,262.82,262.5,262.74,11955.0,236.473,236.7162,236.428,236.6442,11955.0
2018-10-31 13:50:00,262.77,262.77,262.34,262.35,11682.0,236.6712,236.6712,236.2839,236.2929,11682.0
2018-10-31 13:55:00,262.39,262.46,262.22,262.3,12634.0,236.3289,236.392,236.1758,236.2479,12634.0
2018-10-31 14:00:00,262.3,262.65,262.03,262.6,11429.0,236.2479,236.5631,236.0047,236.5181,11429.0
2018-10-31 14:05:00,262.57,262.81,262.51,262.81,10555.0,236.4911,236.7072,236.437,236.7072,10555.0
2018-10-31 14:10:00,262.82,262.93,262.64,262.67,13374.0,236.7162,236.8153,236.5541,236.5811,13374.0
2018-10-31 14:15:00,262.65,262.92,262.57,262.71,22469.0,236.5631,236.8063,236.4911,236.6171,22469.0
2018-10-31 14:20:00,262.7,263.0,262.55,262.93,17332.0,236.6081,236.8783,236.473,236.8153,17332.0
2018-10-31 14:25:00,262.92,263.7,262.89,263.58,19205.0,236.8063,237.5088,236.7793,237.4007,19205.0
2018-10-31 14:30:00,263.46,263.65,263.41,263.43,20303.0,237.2927,237.4638,237.2476,237.2656,20303.0
2018-10-31 14:35:00,263.43,263.69,263.39,263.55,20677.0,237.2656,237.4998,237.2296,237.3737,20677.0
2018-10-31 14:40:00,263.61,263.92,263.53,263.63,22023.0,237.4278,237.707,237.3557,237.4458,22023.0
2018-10-31 14:45:00,263.64,263.84,263.44,263.49,13511.0,237.4548,237.6349,237.2746,237.3197,13511.0
2018-10-31 14:50:00,263.45,263.89,263.41,263.86,18249.0,237.2836,237.6799,237.2476,237.6529,18249.0
2018-10-31 14:55:00,263.85,263.96,263.73,263.85,13264.0,237.6439,237.743,237.5358,237.6439,13264.0
2018-10-31 15:00:00,263.88,264.07,263.73,263.77,24857.0,237.6709,237.8421,237.5358,237.5719,24857.0
2018-10-31 15:05:00,263.81,263.94,263.45,263.45,29269.0,237.6079,237.725,237.2836,237.2836,29269.0
2018-10-31 15:10:00,263.43,263.6,263.25,263.46,36776.0,237.2656,237.4188,237.1035,237.2927,36776.0
2018-10-31 15:15:00,263.46,263.67,263.16,263.18,23773.0,237.2927,237.4818,237.0225,237.0405,23773.0
2018-10-31 15:20:00,263.16,263.26,262.54,262.71,33843.0,237.0225,237.1125,236.464,236.6171,33843.0
2018-10-31 15:25:00,262.66,262.67,262.1,262.41,33117.0,236.5721,236.5811,236.0677,236.3469,33117.0
2018-10-31 15:30:00,262.37,263.06,262.31,263.02,60636.0,236.3109,236.9324,236.2569,236.8964,60636.0
2018-10-31 15:35:00,263.05,263.06,262.22,262.22,59133.0,236.9234,236.9324,236.1758,236.1758,59133.0
2018-10-31 15:40:00,262.29,262.67,262.08,262.13,35669.0,236.2389,236.5811,236.0497,236.0948,35669.0
2018-10-31 15:45:00,262.05,262.37,261.27,261.29,73501.0,236.0227,236.3109,235.3202,235.3382,73501.0
2018-10-31 15:50:00,261.31,261.9,261.31,261.64,70958.0,235.3562,235.8876,235.3562,235.6534,70958.0
2018-10-31 15:55:00,261.65,261.89,261.05,261.3,136286.0,235.6624,235.8786,235.122,235.3472,136286.0
2018-11-01 09:30:00,262.92,264.68,262.54,264.02,76374.0,236.8063,238.3915,236.464,237.797,76374.0
2018-11-01 09:35:00,263.99,264.28,263.11,263.54,23927.0,237.77,238.0312,236.9774,237.3647,23927.0
2018-11-01 09:40:00,263.48,263.57,262.86,263.39,28460.0,237.3107,237.3917,236.7522,237.2296,28460.0
2018-11-01 09:45:00,263.41,263.43,262.27,262.62,33704.0,237.2476,237.2656,236.2208,236.5361,33704.0
2018-11-01 09:50:00,262.43,263.5,262.17,263.34,24937.0,236.365,237.3287,236.1308,237.1846,24937.0
2018-11-01 09:55:00,263.48,263.76,263.04,263.34,13449.0,237.3107,237.5629,236.9144,237.1846,13449.0
2018-11-01 10:00:00,263.21,263.21,262.47,262.78,20627.0,237.0675,237.0675,236.401,236.6802,20627.0
2018-11-01 10:05:00,262.87,263.0,262.4,262.83,13137.0,236.7613,236.8783,236.3379,236.7252,13137.0
2018-11-01 10:10:00,262.91,263.96,262.91,263.47,15127.0,236.7973,237.743,236.7973,237.3017,15127.0
2018-11-01 10:15:00,263.55,263.82,262.85,262.95,12495.0,237.3737,237.6169,236.7432,236.8333,12495.0
2018-11-01 10:20:00,263.02,263.03,262.56,262.86,20372.0,236.8964,236.9054,236.482,236.7522,20372.0
2018-11-01 10:25:00,262.93,263.44,262.93,263.4,11604.0,236.8153,237.2746,236.8153,237.2386,11604.0
2018-11-01 10:30:00,263.41,264.05,263.15,263.86,16671.0,237.2476,237.8241,237.0134,237.6529,16671.0
2018-11-01 10:35:00,263.88,263.98,263.42,263.42,12455.0,237.6709,237.761,237.2566,237.2566,12455.0
2018-11-01 10:40:00,263.47,263.47,262.75,262.86,12379.0,237.3017,237.3017,236.6532,236.7522,12379.0
2018-11-01 10:45:00,262.92,263.18,262.81,263.18,12623.0,236.8063,237.0405,236.7072,237.0405,12623.0
2018-11-01 10:50:00,263.26,263.45,262.89,262.9,14246.0,237.1125,237.2836,236.7793,236.7883,14246.0
2018-11-01 10:55:00,262.95,263.1,262.75,263.01,15604.0,236.8333,236.9684,236.6532,236.8874,15604.0
2018-11-01 11:00:00,263.01,263.19,262.57,262.77,31030.0,236.8874,237.0495,236.4911,236.6712,31030.0
2018-11-01 11:05:00,262.79,263.05,261.93,261.96,22484.0,236.6892,236.9234,235.9146,235.9416,22484.0
2018-11-01 11:10:00,261.91,262.06,261.68,261.7,24623.0,235.8966,236.0317,235.6894,235.7075,24623.0
2018-11-01 11:15:00,261.72,262.09,261.69,261.94,24323.0,235.7255,236.0587,235.6985,235.9236,24323.0
2018-11-01 11:20:00,261.94,262.02,261.67,261.81,29352.0,235.9236,235.9957,235.6804,235.8065,29352.0
2018-11-01 11:25:00,261.82,262.18,261.8,262.18,23362.0,235.8155,236.1398,235.7975,236.1398,23362.0
2018-11-01 11:30:00,262.21,262.33,262.0,262.01,25611.0,236.1668,236.2749,235.9777,235.9867,25611.0
2018-11-01 11:35:00,262.01,262.09,261.81,262.02,18779.0,235.9867,236.0587,235.8065,235.9957,18779.0
2018-11-01 11:40:00,262.04,262.07,261.6,261.65,19296.0,236.0137,236.0407,235.6174,235.6624,19296.0
2018-11-01 11:45:00,261.66,261.76,261.29,261.31,17350.0,235.6714,235.7615,235.3382,235.3562,17350.0
2018-11-01 11:50:00,261.36,262.06,261.1,262.06,26992.0,235.4012,236.0317,235.1671,236.0317,26992.0
2018-11-01 11:55:00,262.07,262.41,261.84,261.95,15606.0,236.0407,236.3469,235.8336,235.9326,15606.0
2018-11-01 12:00:00,262.07,262.15,261.68,261.8,19551.0,236.0407,236.1128,235.6894,235.7975,19551.0
2018-11-01 12:05:00,261.73,262.03,261.72,261.9,11895.0,235.7345,236.0047,235.7255,235.8876,11895.0
2018-11-01 12:10:00,261.94,261.97,261.8,261.94,20721.0,235.9236,235.9506,235.7975,235.9236,20721.0
2018-11-01 12:15:00,261.94,261.99,261.39,261.51,22021.0,235.9236,235.9687,235.4283,235.5363,22021.0
2018-11-01 12:20:00,261.43,261.6,261.4,261.55,9019.0,235.4643,235.6174,235.4373,235.5724,9019.0
2018-11-01 12:25:00,261.53,261.74,261.24,261.74,30027.0,235.5543,235.7435,235.2932,235.7435,30027.0
2018-11-01 12:30:00,261.79,262.11,261.65,262.1,16114.0,235.7885,236.0767,235.6624,236.0677,16114.0
2018-11-01 12:35:00,262.11,262.13,261.72,261.91,12907.0,236.0767,236.0948,235.7255,235.8966,12907.0
2018-11-01 12:40:00,261.84,261.87,261.23,261.25,15473.0,235.8336,235.8606,235.2841,235.3022,15473.0
2018-11-01 12:45:00,261.33,261.41,261.1,261.4,10764.0,235.3742,235.4463,235.1671,235.4373,10764.0
2018-11-01 12:50:00,261.37,261.55,261.26,261.5,24709.0,235.4102,235.5724,235.3112,235.5273,24709.0
2018-11-01 12:55:00,261.54,261.65,261.38,261.62,7525.0,235.5634,235.6624,235.4192,235.6354,7525.0
2018-11-01 13:00:00,261.59,261.88,261.51,261.68,14349.0,235.6084,235.8696,235.5363,235.6894,14349.0
2018-11-01 13:05:00,261.73,261.77,261.39,261.67,16632.0,235.7345,235.7705,235.4283,235.6804,16632.0
2018-11-01 13:10:00,261.63,261.65,261.43,261.5,21685.0,235.6444,235.6624,235.4643,235.5273,21685.0
2018-11-01 13:15:00,261.48,261.48,261.04,261.07,16162.0,235.5093,235.5093,235.113,235.14,16162.0
2018-11-01 13:20:00,261.03,261.03,260.53,260.54,18124.0,235.104,235.104,234.6537,234.6627,18124.0
2018-11-01 13:25:00,260.55,260.71,260.42,260.66,13801.0,234.6717,234.8158,234.5546,234.7708,13801.0
2018-11-01 13:30:00,260.7,260.81,260.6,260.7,20232.0,234.8068,234.9059,234.7167,234.8068,20232.0
2018-11-01 13:35:00,260.72,260.73,260.49,260.64,18782.0,234.8248,234.8338,234.6176,234.7527,18782.0
2018-11-01 13:40:00,260.61,260.87,260.61,260.85,10144.0,234.7257,234.9599,234.7257,234.9419,10144.0
2018-11-01 13:45:00,260.85,260.85,260.17,260.35,30544.0,234.9419,234.9419,234.3294,234.4915,30544.0
2018-11-01 13:50:00,260.38,260.75,260.32,260.46,19735.0,234.5186,234.8518,234.4645,234.5906,19735.0
2018-11-01 13:55:00,260.46,260.64,260.18,260.43,17292.0,234.5906,234.7527,234.3384,234.5636,17292.0
2018-11-01 14:00:00,260.37,260.59,260.09,260.39,28218.0,234.5096,234.7077,234.2574,234.5276,28218.0
2018-11-01 14:05:00,260.39,260.48,260.13,260.26,11599.0,234.5276,234.6086,234.2934,234.4105,11599.0
2018-11-01 14:10:00,260.23,260.26,260.01,260.04,19666.0,234.3835,234.4105,234.1853,234.2123,19666.0
2018-11-01 14:15:00,260.04,260.59,260.02,260.48,12824.0,234.2123,234.7077,234.1943,234.6086,12824.0
2018-11-01 14:20:00,260.47,260.57,260.26,260.34,29603.0,234.5996,234.6897,234.4105,234.4825,29603.0
2018-11-01 14:25:00,260.37,260.45,260.23,260.31,13159.0,234.5096,234.5816,234.3835,234.4555,13159.0
2018-11-01 14:30:00,260.31,260.39,260.09,260.1,16132.0,234.4555,234.5276,234.2574,234.2664,16132.0
2018-11-01 14:35:00,260.13,260.2,259.76,259.93,20912.0,234.2934,234.3564,233.9601,234.1133,20912.0
2018-11-01 14:40:00,259.9,260.23,259.83,260.06,17381.0,234.0862,234.3835,234.0232,234.2304,17381.0
2018-11-01 14:45:00,260.08,260.36,260.08,260.23,16656.0,234.2484,234.5006,234.2484,234.3835,16656.0
2018-11-01 14:50:00,260.19,260.37,260.18,260.33,11501.0,234.3474,234.5096,234.3384,234.4735,11501.0
2018-11-01 14:55:00,260.33,260.4,260.24,260.33,15940.0,234.4735,234.5366,234.3925,234.4735,15940.0
2018-11-01 15:00:00,260.31,260.37,260.23,260.24,18718.0,234.4555,234.5096,234.3835,234.3925,18718.0
2018-11-01 15:05:00,260.26,260.62,260.17,260.61,26946.0,234.4105,234.7347,234.3294,234.7257,26946.0
2018-11-01 15:10:00,260.61,260.62,260.33,260.35,20184.0,234.7257,234.7347,234.4735,234.4915,20184.0
2018-11-01 15:15:00,260.35,260.39,260.18,260.31,16479.0,234.4915,234.5276,234.3384,234.4555,16479.0
2018-11-01 15:20:00,260.33,260.35,260.07,260.13,14996.0,234.4735,234.4915,234.2394,234.2934,14996.0
2018-11-01 15:25:00,260.17,260.32,260.1,260.28,23114.0,234.3294,234.4645,234.2664,234.4285,23114.0
2018-11-01 15:30:00,260.28,260.38,260.05,260.19,25333.0,234.4285,234.5186,234.2213,234.3474,25333.0
2018-11-01 15:35:00,260.21,260.35,260.14,260.35,33952.0,234.3655,234.4915,234.3024,234.4915,33952.0
2018-11-01 15:40:00,260.35,260.75,260.27,260.75,59192.0,234.4915,234.8518,234.4195,234.8518,59192.0
2018-11-01 15:45:00,260.74,260.82,260.3,260.8,53513.0,234.8428,234.9149,234.4465,234.8969,53513.0
2018-11-01 15:50:00,260.81,260.92,260.52,260.61,54811.0,234.9059,235.0049,234.6447,234.7257,54811.0
2018-11-01 15:55:00,260.59,261.08,260.51,260.86,134427.0,234.7077,235.149,234.6357,234.9509,134427.0
2018-11-02 09:30:00,264.61,264.89,263.68,264.24,105816.0,238.3284,238.5806,237.4908,237.9952,105816.0
2018-11-02 09:35:00,264.21,265.2,263.56,264.96,46123.0,237.9682,238.8598,237.3827,238.6437,46123.0
2018-11-02 09:40:00,264.82,265.58,264.71,265.47,17687.0,238.5176,239.2021,238.4185,239.103,17687.0
2018-11-02 09:45:00,265.42,265.54,264.63,265.24,19972.0,239.058,239.1661,238.3464,238.8959,19972.0
2018-11-02 09:50:00,265.33,265.68,264.89,265.09,19637.0,238.9769,239.2922,238.5806,238.7608,19637.0
2018-11-02 09:55:00,265.11,265.25,264.57,265.17,13419.0,238.7788,238.9049,238.2924,238.8328,13419.0
2018-11-02 10:00:00,265.19,265.53,265.11,265.34,20025.0,238.8508,239.1571,238.7788,238.9859,20025.0
2018-11-02 10:05:00,265.49,265.87,265.2,265.78,26516.0,239.121,239.4633,238.8598,239.3822,26516.0
2018-11-02 10:10:00,265.85,266.29,265.63,265.79,37096.0,239.4453,239.8416,239.2471,239.3912,37096.0
2018-11-02 10:15:00,265.73,266.38,265.51,265.74,30464.0,239.3372,239.9226,239.139,239.3462,30464.0
2018-11-02 10:20:00,265.59,265.75,265.05,265.11,10405.0,239.2111,239.3552,238.7247,238.7788,10405.0
2018-11-02 10:25:00,265.1,265.18,264.64,264.64,22051.0,238.7698,238.8418,238.3555,238.3555,22051.0
2018-11-02 10:30:00,264.65,264.96,264.3,264.3,16336.0,238.3645,238.6437,238.0492,238.0492,16336.0
2018-11-02 10:35:00,264.39,264.4,263.88,264.09,12965.0,238.1303,238.1393,237.6709,237.8601,12965.0
2018-11-02 10:40:00,263.97,264.41,263.43,263.97,12588.0,237.752,238.1483,237.2656,237.752,12588.0
2018-11-02 10:45:00,264.2,264.2,263.91,263.91,10397.0,237.9592,237.9592,237.698,237.698,10397.0
2018-11-02 10:50:00,263.99,264.19,263.84,263.97,9078.0,237.77,237.9502,237.6349,237.752,9078.0
2018-11-02 10:55:00,264.02,264.02,263.2,263.22,21291.0,237.797,237.797,237.0585,237.0765,21291.0
2018-11-02 11:00:00,263.24,263.24,262.31,262.31,27379.0,237.0945,237.0945,236.2569,236.2569,27379.0
2018-11-02 11:05:00,262.31,263.17,262.27,263.17,20974.0,236.2569,237.0315,236.2208,237.0315,20974.0
2018-11-02 11:10:00,263.24,263.71,262.71,262.86,26200.0,237.0945,237.5178,236.6171,236.7522,26200.0
2018-11-02 11:15:00,262.74,263.09,262.15,262.16,13837.0,236.6442,236.9594,236.1128,236.1218,13837.0
2018-11-02 11:20:00,262.18,262.2,261.54,261.75,28267.0,236.1398,236.1578,235.5634,235.7525,28267.0
2018-11-02 11:25:00,261.75,261.87,261.11,261.82,30778.0,235.7525,235.8606,235.1761,235.8155,30778.0
2018-11-02 11:30:00,261.8,262.29,261.65,261.84,10807.0,235.7975,236.2389,235.6624,235.8336,10807.0
2018-11-02 11:35:00,261.85,261.87,261.15,261.56,12405.0,235.8426,235.8606,235.2121,235.5814,12405.0
2018-11-02 11:40:00,261.69,261.79,261.28,261.48,13515.0,235.6985,235.7885,235.3292,235.5093,13515.0
2018-11-02 11:45:00,261.35,261.35,260.75,261.07,11732.0,235.3922,235.3922,234.8518,235.14,11732.0
2018-11-02 11:50:00,261.1,261.56,260.84,261.25,19002.0,235.1671,235.5814,234.9329,235.3022,19002.0
2018-11-02 11:55:00,261.13,262.04,261.13,262.04,15763.0,235.1941,236.0137,235.1941,236.0137,15763.0
2018-11-02 12:00:00,262.04,262.57,261.8,262.18,27005.0,236.0137,236.4911,235.7975,236.1398,27005.0
2018-11-02 12:05:00,262.14,262.46,261.8,261.92,18969.0,236.1038,236.392,235.7975,235.9056,18969.0
2018-11-02 12:10:00,261.88,262.17,261.5,261.61,44164.0,235.8696,236.1308,235.5273,235.6264,44164.0
2018-11-02 12:15:00,261.55,261.87,261.47,261.73,25172.0,235.5724,235.8606,235.5003,235.7345,25172.0
2018-11-02 12:20:00,261.68,261.76,261.28,261.5,16406.0,235.6894,235.7615,235.3292,235.5273,16406.0
2018-11-02 12:25:00,261.48,261.53,261.1,261.47,9581.0,235.5093,235.5543,235.1671,235.5003,9581.0
2018-11-02 12:30:00,261.43,261.43,260.49,260.6,14744.0,235.4643,235.4643,234.6176,234.7167,14744.0
2018-11-02 12:35:00,260.63,260.93,260.53,260.7,11006.0,234.7437,235.0139,234.6537,234.8068,11006.0
2018-11-02 12:40:00,260.72,261.34,260.72,261.09,12382.0,234.8248,235.3832,234.8248,235.158,12382.0
2018-11-02 12:45:00,261.06,261.2,260.85,261.14,8674.0,235.131,235.2571,234.9419,235.2031,8674.0
2018-11-02 12:50:00,261.13,261.2,260.3,260.41,10780.0,235.1941,235.2571,234.4465,234.5456,10780.0
2018-11-02 12:55:00,260.24,260.64,260.12,260.6,16868.0,234.3925,234.7527,234.2844,234.7167,16868.0
2018-11-02 13:00:00,260.61,260.64,259.73,259.74,14336.0,234.7257,234.7527,233.9331,233.9421,14336.0
2018-11-02 13:05:00,259.63,260.34,259.58,260.34,13708.0,233.8431,234.4825,233.798,234.4825,13708.0
2018-11-02 13:10:00,260.33,260.75,260.21,260.69,8982.0,234.4735,234.8518,234.3655,234.7978,8982.0
2018-11-02 13:15:00,260.75,260.75,260.31,260.66,8458.0,234.8518,234.8518,234.4555,234.7708,8458.0
2018-11-02 13:20:00,260.71,261.17,260.71,261.08,13838.0,234.8158,235.2301,234.8158,235.149,13838.0
2018-11-02 13:25:00,261.09,261.13,260.78,260.98,9547.0,235.158,235.1941,234.8788,235.059,9547.0
2018-11-02 13:30:00,260.97,260.97,260.72,260.93,11847.0,235.05,235.05,234.8248,235.0139,11847.0
2018-11-02 13:35:00,260.97,261.15,260.68,261.05,13651.0,235.05,235.2121,234.7888,235.122,13651.0
2018-11-02 13:40:00,261.01,261.49,260.75,261.4,11731.0,235.086,235.5183,234.8518,235.4373,11731.0
2018-11-02 13:45:00,261.43,261.43,260.96,261.05,6801.0,235.4643,235.4643,235.041,235.122,6801.0
2018-11-02 13:50:00,261.04,261.11,260.69,260.76,9307.0,235.113,235.1761,234.7978,234.8608,9307.0
2018-11-02 13:55:00,260.81,260.85,260.46,260.55,8915.0,234.9059,234.9419,234.5906,234.6717,8915.0
2018-11-02 14:00:00,260.67,260.7,260.27,260.27,10925.0,234.7798,234.8068,234.4195,234.4195,10925.0
2018-11-02 14:05:00,260.27,260.27,259.59,259.59,22450.0,234.4195,234.4195,233.807,233.807,22450.0
2018-11-02 14:10:00,259.63,259.9,259.62,259.76,8197.0,233.8431,234.0862,233.8341,233.9601,8197.0
2018-11-02 14:15:00,259.79,260.09,259.56,259.92,8159.0,233.9872,234.2574,233.78,234.1043,8159.0
2018-11-02 14:20:00,259.9,259.9,259.59,259.74,11015.0,234.0862,234.0862,233.807,233.9421,11015.0
2018-11-02 14:25:00,259.73,262.0,259.64,261.77,27647.0,233.9331,235.9777,233.8521,235.7705,27647.0
2018-11-02 14:30:00,261.51,261.51,260.55,260.9,19840.0,235.5363,235.5363,234.6717,234.9869,19840.0
2018-11-02 14:35:00,260.78,261.07,260.43,260.55,43659.0,234.8788,235.14,234.5636,234.6717,43659.0
2018-11-02 14:40:00,260.52,261.13,260.4,260.75,17175.0,234.6447,235.1941,234.5366,234.8518,17175.0
2018-11-02 14:45:00,260.78,260.88,260.47,260.78,66869.0,234.8788,234.9689,234.5996,234.8788,66869.0
2018-11-02 14:50:00,260.81,260.92,260.65,260.73,10072.0,234.9059,235.0049,234.7618,234.8338,10072.0
2018-11-02 14:55:00,260.69,261.08,260.48,260.86,20972.0,234.7978,235.149,234.6086,234.9509,20972.0
2018-11-02 15:00:00,260.96,261.17,260.22,260.46,17839.0,235.041,235.2301,234.3745,234.5906,17839.0
2018-11-02 15:05:00,260.46,260.59,260.21,260.55,13324.0,234.5906,234.7077,234.3655,234.6717,13324.0
2018-11-02 15:10:00,260.49,261.48,260.35,260.99,14298.0,234.6176,235.5093,234.4915,235.068,14298.0
2018-11-02 15:15:00,261.11,261.21,260.65,260.79,13367.0,235.1761,235.2661,234.7618,234.8878,13367.0
2018-11-02 15:20:00,260.79,261.01,260.73,261.0,19285.0,234.8878,235.086,234.8338,235.077,19285.0
2018-11-02 15:25:00,261.07,261.45,261.05,261.17,28576.0,235.14,235.4823,235.122,235.2301,28576.0
2018-11-02 15:30:00,261.16,261.16,260.64,260.91,18273.0,235.2211,235.2211,234.7527,234.9959,18273.0
2018-11-02 15:35:00,260.91,261.21,260.6,261.16,15186.0,234.9959,235.2661,234.7167,235.2211,15186.0
2018-11-02 15:40:00,261.15,261.55,261.12,261.29,27936.0,235.2121,235.5724,235.1851,235.3382,27936.0
2018-11-02 15:45:00,261.28,261.4,260.86,260.88,29968.0,235.3292,235.4373,234.9509,234.9689,29968.0
2018-11-02 15:50:00,260.91,261.18,260.82,261.01,28868.0,234.9959,235.2391,234.9149,235.086,28868.0
2018-11-02 15:55:00,260.99,261.35,260.53,260.92,98217.0,235.068,235.3922,234.6537,235.0049,98217.0
2018-11-05 09:30:00,262.15,263.0,262.0,262.69,116382.0,236.1128,236.8783,235.9777,236.5991,116382.0
2018-11-05 09:35:00,262.71,262.86,261.8,262.5,34493.0,236.6171,236.7522,235.7975,236.428,34493.0
2018-11-05 09:40:00,262.55,262.7,262.23,262.23,24213.0,236.473,236.6081,236.1848,236.1848,24213.0
2018-11-05 09:45:00,262.23,262.56,262.0,262.1,26016.0,236.1848,236.482,235.9777,236.0677,26016.0
2018-11-05 09:50:00,262.15,262.75,261.67,261.73,26093.0,236.1128,236.6532,235.6804,235.7345,26093.0
2018-11-05 09:55:00,261.79,262.49,261.69,262.49,25749.0,235.7885,236.419,235.6985,236.419,25749.0
2018-11-05 10:00:00,262.41,262.57,262.08,262.37,17046.0,236.3469,236.4911,236.0497,236.3109,17046.0
2018-11-05 10:05:00,262.27,262.42,261.91,261.91,9153.0,236.2208,236.356,235.8966,235.8966,9153.0
2018-11-05 10:10:00,262.02,262.04,261.19,261.24,20928.0,235.9957,236.0137,235.2481,235.2932,20928.0
2018-11-05 10:15:00,261.23,261.69,261.18,261.55,77723.0,235.2841,235.6985,235.2391,235.5724,77723.0
2018-11-05 10:20:00,261.58,261.66,260.31,260.39,41302.0,235.5994,235.6714,234.4555,234.5276,41302.0
2018-11-05 10:25:00,260.46,260.59,260.07,260.56,33762.0,234.5906,234.7077,234.2394,234.6807,33762.0
2018-11-05 10:30:00,260.57,261.54,260.48,261.49,47183.0,234.6897,235.5634,234.6086,235.5183,47183.0
2018-11-05 10:35:00,261.52,262.41,261.36,262.14,22816.0,235.5453,236.3469,235.4012,236.1038,22816.0
2018-11-05 10:40:00,262.18,262.34,262.01,262.13,16975.0,236.1398,236.2839,235.9867,236.0948,16975.0
2018-11-05 10:45:00,262.15,262.15,261.4,261.78,13338.0,236.1128,236.1128,235.4373,235.7795,13338.0
2018-11-05 10:50:00,261.83,261.83,261.29,261.64,12579.0,235.8246,235.8246,235.3382,235.6534,12579.0
2018-11-05 10:55:00,261.59,261.59,260.96,261.49,78167.0,235.6084,235.6084,235.041,235.5183,78167.0
2018-11-05 11:00:00,261.49,261.88,261.42,261.53,64069.0,235.5183,235.8696,235.4553,235.5543,64069.0
2018-11-05 11:05:00,261.55,261.92,261.46,261.73,26355.0,235.5724,235.9056,235.4913,235.7345,26355.0
2018-11-05 11:10:00,261.79,261.89,261.56,261.62,18033.0,235.7885,235.8786,235.5814,235.6354,18033.0
2018-11-05 11:15:00,261.62,261.84,261.5,261.55,11464.0,235.6354,235.8336,235.5273,235.5724,11464.0
2018-11-05 11:20:00,261.47,261.69,261.11,261.17,13815.0,235.5003,235.6985,235.1761,235.2301,13815.0
2018-11-05 11:25:00,261.12,261.58,261.03,261.42,11580.0,235.1851,235.5994,235.104,235.4553,11580.0
2018-11-05 11:30:00,261.42,261.57,261.21,261.49,8022.0,235.4553,235.5904,235.2661,235.5183,8022.0
2018-11-05 11:35:00,261.46,261.77,261.4,261.67,11061.0,235.4913,235.7705,235.4373,235.6804,11061.0
2018-11-05 11:40:00,261.67,261.99,261.59,261.88,13465.0,235.6804,235.9687,235.6084,235.8696,13465.0
2018-11-05 11:45:00,261.82,262.24,261.81,262.23,21139.0,235.8155,236.1938,235.8065,236.1848,21139.0
2018-11-05 11:50:00,262.28,262.99,262.28,262.83,18026.0,236.2299,236.8693,236.2299,236.7252,18026.0
2018-11-05 11:55:00,262.84,262.84,262.34,262.55,13145.0,236.7342,236.7342,236.2839,236.473,13145.0
2018-11-05 12:00:00,262.51,262.55,262.01,262.06,14019.0,236.437,236.473,235.9867,236.0317,14019.0
2018-11-05 12:05:00,262.05,262.13,261.8,261.9,23577.0,236.0227,236.0948,235.7975,235.8876,23577.0
2018-11-05 12:10:00,261.84,261.95,261.65,261.85,12328.0,235.8336,235.9326,235.6624,235.8426,12328.0
2018-11-05 12:15:00,261.82,261.95,261.7,261.73,11410.0,235.8155,235.9326,235.7075,235.7345,11410.0
2018-11-05 12:20:00,261.74,261.95,261.72,261.78,9208.0,235.7435,235.9326,235.7255,235.7795,9208.0
2018-11-05 12:25:00,261.75,261.82,261.59,261.65,12844.0,235.7525,235.8155,235.6084,235.6624,12844.0
2018-11-05 12:30:00,261.65,261.75,261.4,261.45,19610.0,235.6624,235.7525,235.4373,235.4823,19610.0
2018-11-05 12:35:00,261.44,261.54,260.84,260.94,18366.0,235.4733,235.5634,234.9329,235.0229,18366.0
2018-11-05 12:40:00,261.01,261.02,260.77,260.84,27009.0,235.086,235.095,234.8698,234.9329,27009.0
2018-11-05 12:45:00,260.88,261.1,260.84,261.0,24020.0,234.9689,235.1671,234.9329,235.077,24020.0
2018-11-05 12:50:00,260.92,260.93,260.65,260.72,13054.0,235.0049,235.0139,234.7618,234.8248,13054.0
2018-11-05 12:55:00,260.72,260.81,260.57,260.57,14337.0,234.8248,234.9059,234.6897,234.6897,14337.0
2018-11-05 13:00:00,260.64,260.68,260.49,260.55,12383.0,234.7527,234.7888,234.6176,234.6717,12383.0
2018-11-05 13:05:00,260.52,260.74,260.47,260.62,14064.0,234.6447,234.8428,234.5996,234.7347,14064.0
2018-11-05 13:10:00,260.63,260.75,260.43,260.69,19266.0,234.7437,234.8518,234.5636,234.7978,19266.0
2018-11-05 13:15:00,260.69,260.76,260.29,260.4,14392.0,234.7978,234.8608,234.4375,234.5366,14392.0
2018-11-05 13:20:00,260.41,260.54,260.32,260.43,23287.0,234.5456,234.6627,234.4645,234.5636,23287.0
2018-11-05 13:25:00,260.42,260.51,260.4,260.48,8318.0,234.5546,234.6357,234.5366,234.6086,8318.0
2018-11-05 13:30:00,260.5,260.84,260.47,260.76,25645.0,234.6266,234.9329,234.5996,234.8608,25645.0
2018-11-05 13:35:00,260.76,261.28,260.68,261.19,27592.0,234.8608,235.3292,234.7888,235.2481,27592.0
2018-11-05 13:40:00,261.23,261.49,261.2,261.47,11975.0,235.2841,235.5183,235.2571,235.5003,11975.0
2018-11-05 13:45:00,261.47,261.77,261.42,261.6,19002.0,235.5003,235.7705,235.4553,235.6174,19002.0
2018-11-05 13:50:00,261.58,261.81,261.4,261.67,13090.0,235.5994,235.8065,235.4373,235.6804,13090.0
2018-11-05 13:55:00,261.7,261.78,261.66,261.69,7602.0,235.7075,235.7795,235.6714,235.6985,7602.0
2018-11-05 14:00:00,261.65,261.7,261.38,261.38,15633.0,235.6624,235.7075,235.4192,235.4192,15633.0
2018-11-05 14:05:00,261.34,261.41,261.21,261.33,15293.0,235.3832,235.4463,235.2661,235.3742,15293.0
2018-11-05 14:10:00,261.34,261.35,261.16,261.2,12671.0,235.3832,235.3922,235.2211,235.2571,12671.0
2018-11-05 14:15:00,261.16,261.6,261.05,261.53,16279.0,235.2211,235.6174,235.122,235.5543,16279.0
2018-11-05 14:20:00,261.53,261.63,261.35,261.4,22777.0,235.5543,235.6444,235.3922,235.4373,22777.0
2018-11-05 14:25:00,261.39,261.46,261.25,261.35,17715.0,235.4283,235.4913,235.3022,235.3922,17715.0
2018-11-05 14:30:00,261.35,261.35,261.13,261.32,13998.0,235.3922,235.3922,235.1941,235.3652,13998.0
2018-11-05 14:35:00,261.29,261.55,261.26,261.55,14973.0,235.3382,235.5724,235.3112,235.5724,14973.0
2018-11-05 14:40:00,261.58,262.0,261.54,261.98,22444.0,235.5994,235.9777,235.5634,235.9597,22444.0
2018-11-05 14:45:00,262.0,262.14,261.83,261.91,21627.0,235.9777,236.1038,235.8246,235.8966,21627.0
2018-11-05 14:50:00,261.89,261.93,261.7,261.72,21919.0,235.8786,235.9146,235.7075,235.7255,21919.0
2018-11-05 14:55:00,261.69,261.72,261.34,261.41,23776.0,235.6985,235.7255,235.3832,235.4463,23776.0
2018-11-05 15:00:00,261.44,261.45,260.94,261.25,36116.0,235.4733,235.4823,235.0229,235.3022,36116.0
2018-11-05 15:05:00,261.29,261.65,261.22,261.22,27806.0,235.3382,235.6624,235.2751,235.2751,27806.0
2018-11-05 15:10:00,261.21,261.35,261.15,261.19,25509.0,235.2661,235.3922,235.2121,235.2481,25509.0
2018-11-05 15:15:00,261.14,261.14,260.85,260.91,21600.0,235.2031,235.2031,234.9419,234.9959,21600.0
2018-11-05 15:20:00,260.91,260.91,260.65,260.67,17682.0,234.9959,234.9959,234.7618,234.7798,17682.0
2018-11-05 15:25:00,260.67,260.77,260.45,260.77,34079.0,234.7798,234.8698,234.5816,234.8698,34079.0
2018-11-05 15:30:00,260.75,260.79,260.45,260.79,27038.0,234.8518,234.8878,234.5816,234.8878,27038.0
2018-11-05 15:35:00,260.84,261.16,260.77,261.09,21030.0,234.9329,235.2211,234.8698,235.158,21030.0
2018-11-05 15:40:00,261.16,261.32,261.09,261.32,19148.0,235.2211,235.3652,235.158,235.3652,19148.0
2018-11-05 15:45:00,261.33,261.34,260.96,261.25,28675.0,235.3742,235.3832,235.041,235.3022,28675.0
2018-11-05 15:50:00,261.22,261.31,261.0,261.22,35399.0,235.2751,235.3562,235.077,235.2751,35399.0
2018-11-05 15:55:00,261.24,261.49,260.96,261.09,93190.0,235.2932,235.5183,235.041,235.158,93190.0
2018-11-06 09:30:00,260.7,262.88,260.7,262.39,39607.0,234.8068,236.7703,234.8068,236.3289,39607.0
2018-11-06 09:35:00,262.4,262.5,261.27,261.64,31849.0,236.3379,236.428,235.3202,235.6534,31849.0
2018-11-06 09:40:00,261.88,262.15,261.66,261.9,21448.0,235.8696,236.1128,235.6714,235.8876,21448.0
2018-11-06 09:45:00,262.0,262.5,261.93,261.96,20325.0,235.9777,236.428,235.9146,235.9416,20325.0
2018-11-06 09:50:00,261.96,261.96,261.55,261.76,11807.0,235.9416,235.9416,235.5724,235.7615,11807.0
2018-11-06 09:55:00,261.83,262.41,261.69,262.11,16275.0,235.8246,236.3469,235.6985,236.0767,16275.0
2018-11-06 10:00:00,262.27,262.55,262.02,262.42,21861.0,236.2208,236.473,235.9957,236.356,21861.0
2018-11-06 10:05:00,262.42,262.77,262.36,262.69,16277.0,236.356,236.6712,236.3019,236.5991,16277.0
2018-11-06 10:10:00,262.7,262.9,262.42,262.57,15544.0,236.6081,236.7883,236.356,236.4911,15544.0
2018-11-06 10:15:00,262.62,262.74,262.13,262.29,40010.0,236.5361,236.6442,236.0948,236.2389,40010.0
2018-11-06 10:20:00,262.21,262.21,261.89,262.02,15680.0,236.1668,236.1668,235.8786,235.9957,15680.0
2018-11-06 10:25:00,261.99,262.09,261.61,261.84,20838.0,235.9687,236.0587,235.6264,235.8336,20838.0
2018-11-06 10:30:00,261.81,262.46,261.78,262.37,4984.0,235.8065,236.392,235.7795,236.3109,4984.0
2018-11-06 10:35:00,262.37,262.38,261.75,261.92,13019.0,236.3109,236.3199,235.7525,235.9056,13019.0
2018-11-06 10:40:00,261.87,262.39,261.78,262.38,7261.0,235.8606,236.3289,235.7795,236.3199,7261.0
2018-11-06 10:45:00,262.37,262.8,262.37,262.73,17533.0,236.3109,236.6982,236.3109,236.6352,17533.0
2018-11-06 10:50:00,262.78,262.89,262.54,262.83,13994.0,236.6802,236.7793,236.464,236.7252,13994.0
2018-11-06 10:55:00,262.86,262.9,262.47,262.68,17995.0,236.7522,236.7883,236.401,236.5901,17995.0
2018-11-06 11:00:00,262.68,262.77,262.41,262.64,19174.0,236.5901,236.6712,236.3469,236.5541,19174.0
2018-11-06 11:05:00,262.62,263.35,262.56,263.18,16157.0,236.5361,237.1936,236.482,237.0405,16157.0
2018-11-06 11:10:00,263.12,263.54,263.04,263.46,12856.0,236.9864,237.3647,236.9144,237.2927,12856.0
2018-11-06 11:15:00,263.53,263.56,263.38,263.41,12138.0,237.3557,237.3827,237.2206,237.2476,12138.0
2018-11-06 11:20:00,263.43,263.48,263.25,263.41,5922.0,237.2656,237.3107,237.1035,237.2476,5922.0
2018-11-06 11:25:00,263.49,263.75,263.47,263.49,14470.0,237.3197,237.5539,237.3017,237.3197,14470.0
2018-11-06 11:30:00,263.55,263.64,263.47,263.59,14604.0,237.3737,237.4548,237.3017,237.4097,14604.0
2018-11-06 11:35:00,263.62,263.7,263.5,263.61,15046.0,237.4368,237.5088,237.3287,237.4278,15046.0
2018-11-06 11:40:00,263.58,263.79,263.45,263.73,15660.0,237.4007,237.5899,237.2836,237.5358,15660.0
2018-11-06 11:45:00,263.76,263.76,263.23,263.34,12280.0,237.5629,237.5629,237.0855,237.1846,12280.0
2018-11-06 11:50:00,263.26,263.55,263.1,263.55,17784.0,237.1125,237.3737,236.9684,237.3737,17784.0
2018-11-06 11:55:00,263.56,263.56,263.26,263.37,9009.0,237.3827,237.3827,237.1125,237.2116,9009.0
2018-11-06 12:00:00,263.4,263.4,263.14,263.28,8321.0,237.2386,237.2386,237.0044,237.1305,8321.0
2018-11-06 12:05:00,263.28,263.75,263.28,263.52,9316.0,237.1305,237.5539,237.1305,237.3467,9316.0
2018-11-06 12:10:00,263.57,263.75,263.47,263.65,10167.0,237.3917,237.5539,237.3017,237.4638,10167.0
2018-11-06 12:15:00,263.62,263.73,263.51,263.55,9417.0,237.4368,237.5358,237.3377,237.3737,9417.0
2018-11-06 12:20:00,263.59,263.59,262.67,262.73,42848.0,237.4097,237.4097,236.5811,236.6352,42848.0
2018-11-06 12:25:00,262.72,263.14,262.56,263.1,21913.0,236.6262,237.0044,236.482,236.9684,21913.0
2018-11-06 12:30:00,263.13,263.15,262.87,263.05,16277.0,236.9954,237.0134,236.7613,236.9234,16277.0
2018-11-06 12:35:00,263.07,263.49,263.05,263.49,25053.0,236.9414,237.3197,236.9234,237.3197,25053.0
2018-11-06 12:40:00,263.5,263.71,263.47,263.63,7553.0,237.3287,237.5178,237.3017,237.4458,7553.0
2018-11-06 12:45:00,263.68,263.72,263.33,263.44,8540.0,237.4908,237.5268,237.1756,237.2746,8540.0
2018-11-06 12:50:00,263.49,263.56,263.43,263.51,17135.0,237.3197,237.3827,237.2656,237.3377,17135.0
2018-11-06 12:55:00,263.53,263.71,263.48,263.65,5620.0,237.3557,237.5178,237.3107,237.4638,5620.0
2018-11-06 13:00:00,263.64,263.78,263.62,263.65,8323.0,237.4548,237.5809,237.4368,237.4638,8323.0
2018-11-06 13:05:00,263.61,263.77,263.47,263.75,8999.0,237.4278,237.5719,237.3017,237.5539,8999.0
2018-11-06 13:10:00,263.74,263.8,263.62,263.77,8923.0,237.5448,237.5989,237.4368,237.5719,8923.0
2018-11-06 13:15:00,263.76,263.9,263.67,263.88,18886.0,237.5629,237.689,237.4818,237.6709,18886.0
2018-11-06 13:20:00,263.88,263.89,263.72,263.88,9325.0,237.6709,237.6799,237.5268,237.6709,9325.0
2018-11-06 13:25:00,263.9,264.0,263.89,264.0,11958.0,237.689,237.779,237.6799,237.779,11958.0
2018-11-06 13:30:00,264.0,264.01,263.48,263.53,24890.0,237.779,237.788,237.3107,237.3557,24890.0
2018-11-06 13:35:00,263.51,263.75,263.5,263.64,11867.0,237.3377,237.5539,237.3287,237.4548,11867.0
2018-11-06 13:40:00,263.67,263.68,263.39,263.4,8470.0,237.4818,237.4908,237.2296,237.2386,8470.0
2018-11-06 13:45:00,263.38,263.43,263.11,263.19,10584.0,237.2206,237.2656,236.9774,237.0495,10584.0
2018-11-06 13:50:00,263.19,263.3,262.97,262.97,16355.0,237.0495,237.1485,236.8513,236.8513,16355.0
2018-11-06 13:55:00,262.97,263.08,262.9,263.02,14710.0,236.8513,236.9504,236.7883,236.8964,14710.0
2018-11-06 14:00:00,263.07,263.12,262.46,262.46,14537.0,236.9414,236.9864,236.392,236.392,14537.0
2018-11-06 14:05:00,262.48,262.68,262.46,262.55,10644.0,236.41,236.5901,236.392,236.473,10644.0
2018-11-06 14:10:00,262.6,262.77,262.45,262.77,11853.0,236.5181,236.6712,236.383,236.6712,11853.0
2018-11-06 14:15:00,262.72,262.83,262.58,262.76,9761.0,236.6262,236.7252,236.5001,236.6622,9761.0
2018-11-06 14:20:00,262.73,262.75,262.61,262.65,9356.0,236.6352,236.6532,236.5271,236.5631,9356.0
2018-11-06 14:25:00,262.63,262.63,262.01,262.06,13228.0,236.5451,236.5451,235.9867,236.0317,13228.0
2018-11-06 14:30:00,262.01,262.28,261.9,262.21,15062.0,235.9867,236.2299,235.8876,236.1668,15062.0
2018-11-06 14:35:00,262.18,262.44,262.13,262.32,15271.0,236.1398,236.374,236.0948,236.2659,15271.0
2018-11-06 14:40:00,262.32,262.63,262.32,262.52,13891.0,236.2659,236.5451,236.2659,236.446,13891.0
2018-11-06 14:45:00,262.51,262.73,262.51,262.58,8655.0,236.437,236.6352,236.437,236.5001,8655.0
2018-11-06 14:50:00,262.63,262.84,262.57,262.66,16557.0,236.5451,236.7342,236.4911,236.5721,16557.0
2018-11-06 14:55:00,262.58,262.76,262.52,262.7,13795.0,236.5001,236.6622,236.446,236.6081,13795.0
2018-11-06 15:00:00,262.71,262.73,262.47,262.47,23182.0,236.6171,236.6352,236.401,236.401,23182.0
2018-11-06 15:05:00,262.46,262.6,262.41,262.5,18966.0,236.392,236.5181,236.3469,236.428,18966.0
2018-11-06 15:10:00,262.5,262.78,262.48,262.48,16457.0,236.428,236.6802,236.41,236.41,16457.0
2018-11-06 15:15:00,262.5,262.6,262.42,262.51,16441.0,236.428,236.5181,236.356,236.437,16441.0
2018-11-06 15:20:00,262.51,262.87,262.4,262.75,20980.0,236.437,236.7613,236.3379,236.6532,20980.0
2018-11-06 15:25:00,262.71,262.89,262.64,262.84,10069.0,236.6171,236.7793,236.5541,236.7342,10069.0
2018-11-06 15:30:00,262.8,263.03,262.76,262.9,23733.0,236.6982,236.9054,236.6622,236.7883,23733.0
2018-11-06 15:35:00,262.92,262.95,262.71,262.79,19187.0,236.8063,236.8333,236.6171,236.6892,19187.0
2018-11-06 15:40:00,262.76,262.82,262.68,262.68,22735.0,236.6622,236.7162,236.5901,236.5901,22735.0
2018-11-06 15:45:00,262.68,262.68,262.1,262.44,63235.0,236.5901,236.5901,236.0677,236.374,63235.0
2018-11-06 15:50:00,262.44,263.13,262.32,263.09,48321.0,236.374,236.9954,236.2659,236.9594,48321.0
2018-11-06 15:55:00,263.14,263.72,263.14,263.49,136312.0,237.0044,237.5268,237.0044,237.3197,136312.0
2018-11-07 09:30:00,266.9,271.0,266.9,270.84,315095.0,240.391,244.0838,240.391,243.9397,315095.0
2018-11-07 09:35:00,270.81,274.59,270.38,273.77,190282.0,243.9126,247.3172,243.5253,246.5786,190282.0
2018-11-07 09:40:00,273.88,274.08,272.41,273.35,86827.0,246.6777,246.8579,245.3537,246.2004,86827.0
2018-11-07 09:45:00,273.38,274.32,272.8,273.86,59222.0,246.2274,247.074,245.705,246.6597,59222.0
2018-11-07 09:50:00,274.0,274.3,273.4,273.44,84311.0,246.7858,247.056,246.2454,246.2814,84311.0
2018-11-07 09:55:00,273.4,273.84,273.04,273.39,64899.0,246.2454,246.6417,245.9212,246.2364,64899.0
2018-11-07 10:00:00,273.38,273.5,272.79,273.14,79221.0,246.2274,246.3355,245.696,246.0112,79221.0
2018-11-07 10:05:00,273.17,273.17,271.56,272.2,99583.0,246.0382,246.0382,244.5881,245.1646,99583.0
2018-11-07 10:10:00,272.15,272.76,272.01,272.76,76273.0,245.1195,245.669,244.9935,245.669,76273.0
2018-11-07 10:15:00,272.71,272.71,271.96,272.42,50807.0,245.6239,245.6239,244.9484,245.3627,50807.0
2018-11-07 10:20:00,272.5,273.0,272.14,272.86,46213.0,245.4348,245.8851,245.1105,245.759,46213.0
2018-11-07 10:25:00,272.85,272.92,272.3,272.83,48044.0,245.75,245.8131,245.2547,245.732,48044.0
2018-11-07 10:30:00,272.77,273.04,272.68,273.0,171230.0,245.678,245.9212,245.5969,245.8851,171230.0
2018-11-07 10:35:00,272.99,273.49,272.8,273.49,201767.0,245.8761,246.3265,245.705,246.3265,201767.0
2018-11-07 10:40:00,273.47,273.7,273.23,273.45,42969.0,246.3084,246.5156,246.0923,246.2904,42969.0
2018-11-07 10:45:00,273.4,275.53,273.36,275.53,119331.0,246.2454,248.1638,246.2094,248.1638,119331.0
2018-11-07 10:50:00,275.49,275.93,275.38,275.84,50606.0,248.1278,248.5241,248.0287,248.4431,50606.0
2018-11-07 10:55:00,275.8,276.75,275.49,275.88,46691.0,248.407,249.2627,248.1278,248.4791,46691.0
2018-11-07 11:00:00,275.79,276.43,275.54,276.35,48465.0,248.398,248.9745,248.1728,248.9024,48465.0
2018-11-07 11:05:00,276.36,276.45,275.13,275.21,58233.0,248.9114,248.9925,247.8036,247.8756,58233.0
2018-11-07 11:10:00,275.12,275.85,274.7,275.83,48774.0,247.7946,248.4521,247.4163,248.434,48774.0
2018-11-07 11:15:00,275.84,276.12,275.3,275.67,27086.0,248.4431,248.6952,247.9567,248.2899,27086.0
2018-11-07 11:20:00,275.69,275.89,275.34,275.43,32507.0,248.3079,248.4881,247.9927,248.0738,32507.0
2018-11-07 11:25:00,275.47,275.53,274.82,275.53,45390.0,248.1098,248.1638,247.5244,248.1638,45390.0
2018-11-07 11:30:00,275.62,275.82,274.79,275.38,54942.0,248.2449,248.425,247.4973,248.0287,54942.0
2018-11-07 11:35:00,275.3,275.49,275.06,275.28,41278.0,247.9567,248.1278,247.7405,247.9387,41278.0
2018-11-07 11:40:00,275.32,275.78,275.17,275.18,32570.0,247.9747,248.389,247.8396,247.8486,32570.0
2018-11-07 11:45:00,275.27,275.36,274.77,275.07,43003.0,247.9297,248.0107,247.4793,247.7495,43003.0
2018-11-07 11:50:00,275.1,275.47,274.69,275.41,37512.0,247.7765,248.1098,247.4073,248.0558,37512.0
2018-11-07 11:55:00,275.45,275.52,275.27,275.44,16217.0,248.0918,248.1548,247.9297,248.0828,16217.0
2018-11-07 12:00:00,275.46,275.49,274.9,275.0,40422.0,248.1008,248.1278,247.5964,247.6865,40422.0
2018-11-07 12:05:00,274.97,275.34,274.95,275.29,19234.0,247.6595,247.9927,247.6414,247.9477,19234.0
2018-11-07 12:10:00,275.34,275.41,274.74,275.1,25384.0,247.9927,248.0558,247.4523,247.7765,25384.0
2018-11-07 12:15:00,275.04,275.3,274.72,275.25,26399.0,247.7225,247.9567,247.4343,247.9117,26399.0
2018-11-07 12:20:00,275.27,275.48,274.85,274.86,28946.0,247.9297,248.1188,247.5514,247.5604,28946.0
2018-11-07 12:25:00,274.83,275.21,274.77,275.21,33526.0,247.5334,247.8756,247.4793,247.8756,33526.0
2018-11-07 12:30:00,275.25,275.45,275.01,275.35,27260.0,247.9117,248.0918,247.6955,248.0017,27260.0
2018-11-07 12:35:00,275.4,275.58,275.24,275.26,16563.0,248.0468,248.2089,247.9026,247.9207,16563.0
2018-11-07 12:40:00,275.28,275.44,275.16,275.21,18413.0,247.9387,248.0828,247.8306,247.8756,18413.0
2018-11-07 12:45:00,275.14,275.34,275.11,275.17,14773.0,247.8126,247.9927,247.7856,247.8396,14773.0
2018-11-07 12:50:00,275.14,275.31,274.95,275.27,32253.0,247.8126,247.9657,247.6414,247.9297,32253.0
2018-11-07 12:55:00,275.28,275.32,275.19,275.27,14810.0,247.9387,247.9747,247.8576,247.9297,14810.0
2018-11-07 13:00:00,275.21,275.33,275.18,275.25,15958.0,247.8756,247.9837,247.8486,247.9117,15958.0
2018-11-07 13:05:00,275.28,275.5,275.11,275.21,48335.0,247.9387,248.1368,247.7856,247.8756,48335.0
2018-11-07 13:10:00,275.22,275.32,275.19,275.3,19153.0,247.8846,247.9747,247.8576,247.9567,19153.0
2018-11-07 13:15:00,275.31,275.59,275.17,275.35,26282.0,247.9657,248.2179,247.8396,248.0017,26282.0
2018-11-07 13:20:00,275.37,275.51,275.13,275.18,32670.0,248.0197,248.1458,247.8036,247.8486,32670.0
2018-11-07 13:25:00,275.18,275.33,275.11,275.14,15530.0,247.8486,247.9837,247.7856,247.8126,15530.0
2018-11-07 13:30:00,275.16,275.18,274.8,275.05,33452.0,247.8306,247.8486,247.5063,247.7315,33452.0
2018-11-07 13:35:00,275.05,275.28,274.89,275.28,37591.0,247.7315,247.9387,247.5874,247.9387,37591.0
2018-11-07 13:40:00,275.27,275.31,274.9,275.06,27420.0,247.9297,247.9657,247.5964,247.7405,27420.0
2018-11-07 13:45:00,275.08,275.16,274.52,274.62,20403.0,247.7585,247.8306,247.2542,247.3442,20403.0
2018-11-07 13:50:00,274.59,274.68,274.29,274.68,63872.0,247.3172,247.3983,247.047,247.3983,63872.0
2018-11-07 13:55:00,274.7,275.0,274.62,274.73,18313.0,247.4163,247.6865,247.3442,247.4433,18313.0
2018-11-07 14:00:00,274.66,275.04,274.59,274.9,30187.0,247.3803,247.7225,247.3172,247.5964,30187.0
2018-11-07 14:05:00,274.97,275.37,274.88,274.95,27431.0,247.6595,248.0197,247.5784,247.6414,27431.0
2018-11-07 14:10:00,274.93,275.49,274.93,275.23,39212.0,247.6234,248.1278,247.6234,247.8936,39212.0
2018-11-07 14:15:00,275.24,275.45,275.07,275.25,43826.0,247.9026,248.0918,247.7495,247.9117,43826.0
2018-11-07 14:20:00,275.24,275.33,275.04,275.07,19773.0,247.9026,247.9837,247.7225,247.7495,19773.0
2018-11-07 14:25:00,275.05,275.22,274.89,274.94,53305.0,247.7315,247.8846,247.5874,247.6324,53305.0
2018-11-07 14:30:00,274.92,274.95,274.52,274.68,57428.0,247.6144,247.6414,247.2542,247.3983,57428.0
2018-11-07 14:35:00,274.72,274.82,274.5,274.6,31484.0,247.4343,247.5244,247.2361,247.3262,31484.0
2018-11-07 14:40:00,274.63,274.93,274.6,274.63,24917.0,247.3532,247.6234,247.3262,247.3532,24917.0
2018-11-07 14:45:00,274.65,274.78,274.56,274.71,19958.0,247.3712,247.4883,247.2902,247.4253,19958.0
2018-11-07 14:50:00,274.69,275.01,274.67,274.86,17542.0,247.4073,247.6955,247.3893,247.5604,17542.0
2018-11-07 14:55:00,274.82,274.89,274.64,274.71,23936.0,247.5244,247.5874,247.3622,247.4253,23936.0
2018-11-07 15:00:00,274.72,274.89,274.7,274.75,40386.0,247.4343,247.5874,247.4163,247.4613,40386.0
2018-11-07 15:05:00,274.78,274.92,274.71,274.85,44641.0,247.4883,247.6144,247.4253,247.5514,44641.0
2018-11-07 15:10:00,274.88,275.31,274.78,275.31,52579.0,247.5784,247.9657,247.4883,247.9657,52579.0
2018-11-07 15:15:00,275.28,275.28,274.94,275.05,25886.0,247.9387,247.9387,247.6324,247.7315,25886.0
2018-11-07 15:20:00,275.02,275.04,274.3,274.32,36658.0,247.7045,247.7225,247.056,247.074,36658.0
2018-11-07 15:25:00,274.31,274.9,274.1,274.87,80534.0,247.065,247.5964,246.8759,247.5694,80534.0
2018-11-07 15:30:00,274.88,274.95,274.72,274.86,58444.0,247.5784,247.6414,247.4343,247.5604,58444.0
2018-11-07 15:35:00,274.89,274.95,274.48,274.51,50496.0,247.5874,247.6414,247.2181,247.2451,50496.0
2018-11-07 15:40:00,274.52,274.74,274.34,274.38,63012.0,247.2542,247.4523,247.092,247.1281,63012.0
2018-11-07 15:45:00,274.38,274.57,273.85,274.14,104573.0,247.1281,247.2992,246.6507,246.9119,104573.0
2018-11-07 15:50:00,274.12,274.74,274.12,274.59,103333.0,246.8939,247.4523,246.8939,247.3172,103333.0
2018-11-07 15:55:00,274.6,274.97,274.47,274.47,187693.0,247.3262,247.6595,247.2091,247.2091,187693.0
2018-11-08 09:30:00,276.0,276.75,275.06,275.65,132056.0,248.5872,249.2627,247.7405,248.2719,132056.0
2018-11-08 09:35:00,275.63,276.16,274.7,274.93,61602.0,248.2539,248.7313,247.4163,247.6234,61602.0
2018-11-08 09:40:00,274.96,276.01,274.93,275.56,30890.0,247.6505,248.5962,247.6234,248.1909,30890.0
2018-11-08 09:45:00,275.76,276.52,275.67,276.13,44903.0,248.371,249.0555,248.2899,248.7042,44903.0
2018-11-08 09:50:00,276.16,276.43,275.5,276.41,38299.0,248.7313,248.9745,248.1368,248.9564,38299.0
2018-11-08 09:55:00,276.37,277.04,276.15,276.92,66559.0,248.9204,249.5239,248.7223,249.4158,66559.0
2018-11-08 10:00:00,276.98,277.53,276.83,277.52,35957.0,249.4698,249.9652,249.3347,249.9562,35957.0
2018-11-08 10:05:00,277.52,277.53,275.96,276.29,33366.0,249.9562,249.9652,248.5511,248.8484,33366.0
2018-11-08 10:10:00,276.31,277.0,276.26,276.98,22646.0,248.8664,249.4878,248.8213,249.4698,22646.0
2018-11-08 10:15:00,276.93,277.68,276.89,277.67,41948.0,249.4248,250.1003,249.3888,250.0913,41948.0
2018-11-08 10:20:00,277.62,277.68,276.8,276.9,37448.0,250.0463,250.1003,249.3077,249.3978,37448.0
2018-11-08 10:25:00,276.97,277.69,276.92,277.31,29793.0,249.4608,250.1093,249.4158,249.767,29793.0
2018-11-08 10:30:00,277.28,277.37,276.83,277.28,24850.0,249.74,249.8211,249.3347,249.74,24850.0
2018-11-08 10:35:00,277.43,277.47,276.85,277.06,19074.0,249.8751,249.9112,249.3527,249.5419,19074.0
2018-11-08 10:40:00,277.03,277.38,276.82,276.86,33603.0,249.5149,249.8301,249.3257,249.3617,33603.0
2018-11-08 10:45:00,276.66,276.8,276.41,276.44,27156.0,249.1816,249.3077,248.9564,248.9835,27156.0
2018-11-08 10:50:00,276.43,276.62,276.33,276.39,20550.0,248.9745,249.1456,248.8844,248.9384,20550.0
2018-11-08 10:55:00,276.4,276.66,276.33,276.5,48300.0,248.9474,249.1816,248.8844,249.0375,48300.0
2018-11-08 11:00:00,276.5,276.51,276.3,276.48,20304.0,249.0375,249.0465,248.8574,249.0195,20304.0
2018-11-08 11:05:00,276.49,276.5,276.25,276.44,35830.0,249.0285,249.0375,248.8123,248.9835,35830.0
2018-11-08 11:10:00,276.4,276.52,276.33,276.42,57151.0,248.9474,249.0555,248.8844,248.9654,57151.0
2018-11-08 11:15:00,276.32,276.43,276.2,276.39,21066.0,248.8754,248.9745,248.7673,248.9384,21066.0
2018-11-08 11:20:00,276.39,276.5,276.19,276.44,20948.0,248.9384,249.0375,248.7583,248.9835,20948.0
2018-11-08 11:25:00,276.38,276.44,276.25,276.34,20472.0,248.9294,248.9835,248.8123,248.8934,20472.0
2018-11-08 11:30:00,276.34,276.53,276.24,276.49,52567.0,248.8934,249.0645,248.8033,249.0285,52567.0
2018-11-08 11:35:00,276.46,276.5,276.44,276.5,25014.0,249.0015,249.0375,248.9835,249.0375,25014.0
2018-11-08 11:40:00,276.5,276.64,276.36,276.64,52694.0,249.0375,249.1636,248.9114,249.1636,52694.0
2018-11-08 11:45:00,276.72,277.1,276.71,277.03,16807.0,249.2356,249.5779,249.2266,249.5149,16807.0
2018-11-08 11:50:00,277.08,277.53,277.05,277.35,24050.0,249.5599,249.9652,249.5329,249.8031,24050.0
2018-11-08 11:55:00,277.35,277.5,277.14,277.43,16557.0,249.8031,249.9382,249.6139,249.8751,16557.0
2018-11-08 12:00:00,277.48,277.86,277.39,277.69,38988.0,249.9202,250.2624,249.8391,250.1093,38988.0
2018-11-08 12:05:00,277.71,278.0,277.6,277.72,24308.0,250.1273,250.3885,250.0282,250.1363,24308.0
2018-11-08 12:10:00,277.72,277.9,277.37,277.38,15075.0,250.1363,250.2984,249.8211,249.8301,15075.0
2018-11-08 12:15:00,277.37,277.53,277.27,277.32,21238.0,249.8211,249.9652,249.731,249.7761,21238.0
2018-11-08 12:20:00,277.32,277.4,277.08,277.22,18236.0,249.7761,249.8481,249.5599,249.686,18236.0
2018-11-08 12:25:00,277.22,277.22,276.9,276.92,23416.0,249.686,249.686,249.3978,249.4158,23416.0
2018-11-08 12:30:00,276.92,277.0,276.9,277.0,22932.0,249.4158,249.4878,249.3978,249.4878,22932.0
2018-11-08 12:35:00,276.97,277.0,276.87,276.88,15628.0,249.4608,249.4878,249.3707,249.3798,15628.0
2018-11-08 12:40:00,276.86,276.94,276.82,276.89,11524.0,249.3617,249.4338,249.3257,249.3888,11524.0
2018-11-08 12:45:00,276.92,276.94,276.8,276.81,15963.0,249.4158,249.4338,249.3077,249.3167,15963.0
2018-11-08 12:50:00,276.8,276.86,276.61,276.69,13629.0,249.3077,249.3617,249.1366,249.2086,13629.0
2018-11-08 12:55:00,276.76,276.94,276.68,276.71,16031.0,249.2717,249.4338,249.1996,249.2266,16031.0
2018-11-08 13:00:00,276.7,276.98,276.66,276.75,22030.0,249.2176,249.4698,249.1816,249.2627,22030.0
2018-11-08 13:05:00,276.76,276.82,276.48,276.56,21117.0,249.2717,249.3257,249.0195,249.0915,21117.0
2018-11-08 13:10:00,276.58,276.8,276.48,276.52,13757.0,249.1096,249.3077,249.0195,249.0555,13757.0
2018-11-08 13:15:00,276.56,276.6,276.49,276.49,9890.0,249.0915,249.1276,249.0285,249.0285,9890.0
2018-11-08 13:20:00,276.46,276.52,276.33,276.46,14439.0,249.0015,249.0555,248.8844,249.0015,14439.0
2018-11-08 13:25:00,276.54,276.55,276.35,276.36,12788.0,249.0735,249.0825,248.9024,248.9114,12788.0
2018-11-08 13:30:00,276.35,276.45,276.33,276.4,22561.0,248.9024,248.9925,248.8844,248.9474,22561.0
2018-11-08 13:35:00,276.4,276.4,276.32,276.34,32744.0,248.9474,248.9474,248.8754,248.8934,32744.0
2018-11-08 13:40:00,276.34,276.36,275.78,276.25,34333.0,248.8934,248.9114,248.389,248.8123,34333.0
2018-11-08 13:45:00,276.28,276.41,276.18,276.35,19203.0,248.8393,248.9564,248.7493,248.9024,19203.0
2018-11-08 13:50:00,276.35,276.36,276.24,276.32,11610.0,248.9024,248.9114,248.8033,248.8754,11610.0
2018-11-08 13:55:00,276.29,276.42,276.25,276.42,18593.0,248.8484,248.9654,248.8123,248.9654,18593.0
2018-11-08 14:00:00,276.38,276.69,275.8,275.99,22883.0,248.9294,249.2086,248.407,248.5782,22883.0
2018-11-08 14:05:00,276.06,276.95,276.06,276.95,23314.0,248.6412,249.4428,248.6412,249.4428,23314.0
2018-11-08 14:10:00,276.95,276.95,276.53,276.65,25773.0,249.4428,249.4428,249.0645,249.1726,25773.0
2018-11-08 14:15:00,276.63,276.79,276.36,276.41,25599.0,249.1546,249.2987,248.9114,248.9564,25599.0
2018-11-08 14:20:00,276.45,276.63,276.4,276.4,22354.0,248.9925,249.1546,248.9474,248.9474,22354.0
2018-11-08 14:25:00,276.39,276.39,275.79,275.84,18603.0,248.9384,248.9384,248.398,248.4431,18603.0
2018-11-08 14:30:00,275.84,275.99,275.61,275.68,19108.0,248.4431,248.5782,248.2359,248.2989,19108.0
2018-11-08 14:35:00,275.64,275.68,275.39,275.39,28069.0,248.2629,248.2989,248.0377,248.0377,28069.0
2018-11-08 14:40:00,275.33,275.4,274.95,275.0,38346.0,247.9837,248.0468,247.6414,247.6865,38346.0
2018-11-08 14:45:00,274.99,275.53,274.92,275.35,40420.0,247.6775,248.1638,247.6144,248.0017,40420.0
2018-11-08 14:50:00,275.4,276.08,275.16,275.75,24333.0,248.0468,248.6592,247.8306,248.362,24333.0
2018-11-08 14:55:00,275.77,275.78,275.38,275.5,49649.0,248.38,248.389,248.0287,248.1368,49649.0
2018-11-08 15:00:00,275.5,275.54,275.06,275.31,40864.0,248.1368,248.1728,247.7405,247.9657,40864.0
2018-11-08 15:05:00,275.29,275.54,275.27,275.39,35304.0,247.9477,248.1728,247.9297,248.0377,35304.0
2018-11-08 15:10:00,275.39,275.69,275.21,275.69,30752.0,248.0377,248.3079,247.8756,248.3079,30752.0
2018-11-08 15:15:00,275.65,276.07,275.65,276.01,27091.0,248.2719,248.6502,248.2719,248.5962,27091.0
2018-11-08 15:20:00,275.97,276.2,275.89,276.01,24429.0,248.5601,248.7673,248.4881,248.5962,24429.0
2018-11-08 15:25:00,276.0,276.19,275.63,275.8,29664.0,248.5872,248.7583,248.2539,248.407,29664.0
2018-11-08 15:30:00,275.81,275.99,275.71,275.78,28216.0,248.416,248.5782,248.326,248.389,28216.0
2018-11-08 15:35:00,275.8,275.85,275.46,275.71,24770.0,248.407,248.4521,248.1008,248.326,24770.0
2018-11-08 15:40:00,275.74,276.11,275.66,276.05,34743.0,248.353,248.6862,248.2809,248.6322,34743.0
2018-11-08 15:45:00,276.06,276.44,276.02,276.17,40683.0,248.6412,248.9835,248.6052,248.7403,40683.0
2018-11-08 15:50:00,276.18,276.68,276.06,276.22,66249.0,248.7493,249.1996,248.6412,248.7853,66249.0
2018-11-08 15:55:00,276.25,276.62,275.74,276.53,156744.0,248.8123,249.1456,248.353,249.0645,156744.0
2018-11-09 09:30:00,276.86,278.0,276.0,276.0,89377.0,249.3617,250.3885,248.5872,248.5872,89377.0
2018-11-09 09:35:00,276.17,276.74,275.69,276.26,21168.0,248.7403,249.2537,248.3079,248.8213,21168.0
2018-11-09 09:40:00,276.19,276.51,275.56,276.41,19162.0,248.7583,249.0465,248.1909,248.9564,19162.0
2018-11-09 09:45:00,276.38,276.89,276.11,276.62,11896.0,248.9294,249.3888,248.6862,249.1456,11896.0
2018-11-09 09:50:00,276.59,276.97,276.25,276.73,38287.0,249.1186,249.4608,248.8123,249.2447,38287.0
2018-11-09 09:55:00,276.89,276.98,276.37,276.9,20657.0,249.3888,249.4698,248.9204,249.3978,20657.0
2018-11-09 10:00:00,276.92,277.24,276.2,276.27,12233.0,249.4158,249.704,248.7673,248.8303,12233.0
2018-11-09 10:05:00,276.32,276.54,275.9,275.94,9362.0,248.8754,249.0735,248.4971,248.5331,9362.0
2018-11-09 10:10:00,275.78,276.2,275.78,275.78,24228.0,248.389,248.7673,248.389,248.389,24228.0
2018-11-09 10:15:00,275.78,276.25,275.78,275.97,11514.0,248.389,248.8123,248.389,248.5601,11514.0
2018-11-09 10:20:00,275.98,276.21,275.97,276.1,10697.0,248.5691,248.7763,248.5601,248.6772,10697.0
2018-11-09 10:25:00,276.18,276.51,276.1,276.37,16621.0,248.7493,249.0465,248.6772,248.9204,16621.0
2018-11-09 10:30:00,276.36,276.44,276.17,276.32,23168.0,248.9114,248.9835,248.7403,248.8754,23168.0
2018-11-09 10:35:00,276.32,276.68,276.15,276.55,10762.0,248.8754,249.1996,248.7223,249.0825,10762.0
2018-11-09 10:40:00,276.54,276.54,276.08,276.16,10733.0,249.0735,249.0735,248.6592,248.7313,10733.0
2018-11-09 10:45:00,276.14,276.22,275.81,275.81,12558.0,248.7133,248.7853,248.416,248.416,12558.0
2018-11-09 10:50:00,275.83,275.98,275.57,275.65,12980.0,248.434,248.5691,248.1999,248.2719,12980.0
2018-11-09 10:55:00,275.5,275.6,275.3,275.48,12003.0,248.1368,248.2269,247.9567,248.1188,12003.0
2018-11-09 11:00:00,275.45,275.74,275.16,275.21,20105.0,248.0918,248.353,247.8306,247.8756,20105.0
2018-11-09 11:05:00,275.17,275.19,274.82,275.02,13373.0,247.8396,247.8576,247.5244,247.7045,13373.0
2018-11-09 11:10:00,275.0,275.51,275.0,275.12,18454.0,247.6865,248.1458,247.6865,247.7946,18454.0
2018-11-09 11:15:00,275.13,275.59,275.06,275.25,37840.0,247.8036,248.2179,247.7405,247.9117,37840.0
2018-11-09 11:20:00,275.26,275.28,274.76,274.93,24202.0,247.9207,247.9387,247.4703,247.6234,24202.0
2018-11-09 11:25:00,274.9,274.99,274.63,274.69,15701.0,247.5964,247.6775,247.3532,247.4073,15701.0
2018-11-09 11:30:00,274.65,274.91,274.49,274.55,39381.0,247.3712,247.6054,247.2271,247.2812,39381.0
2018-11-09 11:35:00,274.54,274.89,274.43,274.89,25101.0,247.2722,247.5874,247.1731,247.5874,25101.0
2018-11-09 11:40:00,274.78,274.86,274.35,274.86,15991.0,247.4883,247.5604,247.101,247.5604,15991.0
2018-11-09 11:45:00,274.86,275.12,274.54,274.71,12729.0,247.5604,247.7946,247.2722,247.4253,12729.0
2018-11-09 11:50:00,274.73,274.77,274.51,274.66,16743.0,247.4433,247.4793,247.2451,247.3803,16743.0
2018-11-09 11:55:00,274.64,274.93,274.54,274.83,8768.0,247.3622,247.6234,247.2722,247.5334,8768.0
2018-11-09 12:00:00,274.8,275.0,274.66,274.89,7150.0,247.5063,247.6865,247.3803,247.5874,7150.0
2018-11-09 12:05:00,274.95,275.0,274.62,274.97,11262.0,247.6414,247.6865,247.3442,247.6595,11262.0
2018-11-09 12:10:00,274.89,275.0,274.52,274.52,7652.0,247.5874,247.6865,247.2542,247.2542,7652.0
2018-11-09 12:15:00,274.53,274.53,274.3,274.44,12285.0,247.2632,247.2632,247.056,247.1821,12285.0
2018-11-09 12:20:00,274.42,274.54,274.19,274.23,11879.0,247.1641,247.2722,246.9569,246.993,11879.0
2018-11-09 12:25:00,274.34,274.55,274.26,274.43,33562.0,247.092,247.2812,247.02,247.1731,33562.0
2018-11-09 12:30:00,274.45,274.71,274.32,274.66,18610.0,247.1911,247.4253,247.074,247.3803,18610.0
2018-11-09 12:35:00,274.59,274.8,274.59,274.7,9649.0,247.3172,247.5063,247.3172,247.4163,9649.0
2018-11-09 12:40:00,274.77,274.83,274.54,274.72,6884.0,247.4793,247.5334,247.2722,247.4343,6884.0
2018-11-09 12:45:00,274.72,274.88,274.59,274.74,7423.0,247.4343,247.5784,247.3172,247.4523,7423.0
2018-11-09 12:50:00,274.68,274.83,274.61,274.7,6762.0,247.3983,247.5334,247.3352,247.4163,6762.0
2018-11-09 12:55:00,274.62,274.69,274.55,274.56,10359.0,247.3442,247.4073,247.2812,247.2902,10359.0
2018-11-09 13:00:00,274.59,274.8,274.47,274.76,13447.0,247.3172,247.5063,247.2091,247.4703,13447.0
2018-11-09 13:05:00,274.78,275.0,274.75,274.93,12466.0,247.4883,247.6865,247.4613,247.6234,12466.0
2018-11-09 13:10:00,274.93,275.0,274.78,274.87,15675.0,247.6234,247.6865,247.4883,247.5694,15675.0
2018-11-09 13:15:00,274.87,274.9,274.68,274.88,14272.0,247.5694,247.5964,247.3983,247.5784,14272.0
2018-11-09 13:20:00,274.83,275.0,274.77,274.95,12916.0,247.5334,247.6865,247.4793,247.6414,12916.0
2018-11-09 13:25:00,274.92,275.04,274.88,275.04,9363.0,247.6144,247.7225,247.5784,247.7225,9363.0
2018-11-09 13:30:00,275.03,275.03,274.73,274.92,19807.0,247.7135,247.7135,247.4433,247.6144,19807.0
2018-11-09 13:35:00,274.96,274.96,274.67,274.73,14933.0,247.6505,247.6505,247.3893,247.4433,14933.0
2018-11-09 13:40:00,274.73,275.05,274.71,274.88,17057.0,247.4433,247.7315,247.4253,247.5784,17057.0
2018-11-09 13:45:00,274.86,275.08,274.75,274.96,22438.0,247.5604,247.7585,247.4613,247.6505,22438.0
2018-11-09 13:50:00,274.95,275.01,274.86,274.88,8751.0,247.6414,247.6955,247.5604,247.5784,8751.0
2018-11-09 13:55:00,274.87,275.15,274.86,274.9,9773.0,247.5694,247.8216,247.5604,247.5964,9773.0
2018-11-09 14:00:00,274.91,275.25,274.86,274.87,13693.0,247.6054,247.9117,247.5604,247.5694,13693.0
2018-11-09 14:05:00,274.93,275.11,274.83,274.87,11800.0,247.6234,247.7856,247.5334,247.5694,11800.0
2018-11-09 14:10:00,274.86,274.9,274.7,274.85,25650.0,247.5604,247.5964,247.4163,247.5514,25650.0
2018-11-09 14:15:00,274.88,274.97,274.6,274.68,15850.0,247.5784,247.6595,247.3262,247.3983,15850.0
2018-11-09 14:20:00,274.69,274.9,274.58,274.77,18106.0,247.4073,247.5964,247.3082,247.4793,18106.0
2018-11-09 14:25:00,274.78,274.83,274.68,274.73,26875.0,247.4883,247.5334,247.3983,247.4433,26875.0
2018-11-09 14:30:00,274.73,275.09,274.73,275.07,20184.0,247.4433,247.7675,247.4433,247.7495,20184.0
2018-11-09 14:35:00,275.05,275.08,274.81,275.08,17094.0,247.7315,247.7585,247.5154,247.7585,17094.0
2018-11-09 14:40:00,275.05,275.65,275.05,275.5,26188.0,247.7315,248.2719,247.7315,248.1368,26188.0
2018-11-09 14:45:00,275.51,275.89,275.45,275.75,32165.0,248.1458,248.4881,248.0918,248.362,32165.0
2018-11-09 14:50:00,275.7,276.0,275.56,276.0,27041.0,248.317,248.5872,248.1909,248.5872,27041.0
2018-11-09 14:55:00,276.03,276.37,275.96,275.96,26977.0,248.6142,248.9204,248.5511,248.5511,26977.0
2018-11-09 15:00:00,275.93,276.2,275.73,276.07,23497.0,248.5241,248.7673,248.344,248.6502,23497.0
2018-11-09 15:05:00,276.02,276.42,275.96,276.31,24693.0,248.6052,248.9654,248.5511,248.8664,24693.0
2018-11-09 15:10:00,276.34,276.58,276.04,276.29,57795.0,248.8934,249.1096,248.6232,248.8484,57795.0
2018-11-09 15:15:00,276.25,276.63,276.19,276.5,31142.0,248.8123,249.1546,248.7583,249.0375,31142.0
2018-11-09 15:20:00,276.5,277.34,276.46,277.16,25684.0,249.0375,249.7941,249.0015,249.6319,25684.0
2018-11-09 15:25:00,277.17,277.23,276.83,276.9,56950.0,249.641,249.695,249.3347,249.3978,56950.0
2018-11-09 15:30:00,276.89,277.04,276.66,276.77,43134.0,249.3888,249.5239,249.1816,249.2807,43134.0
2018-11-09 15:35:00,276.77,276.89,276.47,276.79,32668.0,249.2807,249.3888,249.0105,249.2987,32668.0
2018-11-09 15:40:00,276.76,277.18,276.74,277.13,44261.0,249.2717,249.65,249.2537,249.6049,44261.0
2018-11-09 15:45:00,277.15,277.32,276.62,276.65,50689.0,249.6229,249.7761,249.1456,249.1726,50689.0
2018-11-09 15:50:00,276.66,277.0,276.64,276.97,73992.0,249.1816,249.4878,249.1636,249.4608,73992.0
2018-11-09 15:55:00,276.98,277.14,276.54,276.6,109854.0,249.4698,249.6139,249.0735,249.1276,109854.0
2018-11-12 09:30:00,276.0,277.0,275.21,276.22,85418.0,248.5872,249.4878,247.8756,248.7853,85418.0
2018-11-12 09:35:00,276.27,276.5,275.43,275.85,29048.0,248.8303,249.0375,248.0738,248.4521,29048.0
2018-11-12 09:40:00,276.18,276.51,275.94,276.12,35417.0,248.7493,249.0465,248.5331,248.6952,35417.0
2018-11-12 09:45:00,276.0,276.62,275.92,276.49,16566.0,248.5872,249.1456,248.5151,249.0285,16566.0
2018-11-12 09:50:00,276.4,277.37,276.4,277.17,25271.0,248.9474,249.8211,248.9474,249.641,25271.0
2018-11-12 09:55:00,277.21,277.7,277.19,277.65,35161.0,249.677,250.1183,249.659,250.0733,35161.0
2018-11-12 10:00:00,277.67,277.79,277.0,277.07,39372.0,250.0913,250.1994,249.4878,249.5509,39372.0
2018-11-12 10:05:00,277.05,277.15,276.37,276.44,25653.0,249.5329,249.6229,248.9204,248.9835,25653.0
2018-11-12 10:10:00,276.37,276.42,275.95,276.17,61437.0,248.9204,248.9654,248.5421,248.7403,61437.0
2018-11-12 10:15:00,276.17,276.53,276.02,276.49,21433.0,248.7403,249.0645,248.6052,249.0285,21433.0
2018-11-12 10:20:00,276.46,276.89,276.11,276.63,29871.0,249.0015,249.3888,248.6862,249.1546,29871.0
2018-11-12 10:25:00,276.58,276.85,276.47,276.74,15116.0,249.1096,249.3527,249.0105,249.2537,15116.0
2018-11-12 10:30:00,276.72,277.26,276.59,277.26,15387.0,249.2356,249.722,249.1186,249.722,15387.0
2018-11-12 10:35:00,277.18,277.64,276.8,277.0,52980.0,249.65,250.0643,249.3077,249.4878,52980.0
2018-11-12 10:40:00,276.96,276.99,276.51,276.6,13977.0,249.4518,249.4788,249.0465,249.1276,13977.0
2018-11-12 10:45:00,276.61,276.81,276.2,276.37,42690.0,249.1366,249.3167,248.7673,248.9204,42690.0
2018-11-12 10:50:00,276.42,276.65,276.05,276.22,15002.0,248.9654,249.1726,248.6322,248.7853,15002.0
2018-11-12 10:55:00,276.17,276.26,275.9,276.09,11786.0,248.7403,248.8213,248.4971,248.6682,11786.0
2018-11-12 11:00:00,276.17,276.2,275.48,275.88,32005.0,248.7403,248.7673,248.1188,248.4791,32005.0
2018-11-12 11:05:00,275.84,276.11,275.65,275.81,14944.0,248.4431,248.6862,248.2719,248.416,14944.0
2018-11-12 11:10:00,275.85,275.92,275.62,275.62,14070.0,248.4521,248.5151,248.2449,248.2449,14070.0
2018-11-12 11:15:00,275.6,275.6,275.19,275.39,16786.0,248.2269,248.2269,247.8576,248.0377,16786.0
2018-11-12 11:20:00,275.39,275.73,275.38,275.58,13355.0,248.0377,248.344,248.0287,248.2089,13355.0
2018-11-12 11:25:00,275.53,275.56,275.09,275.1,11777.0,248.1638,248.1909,247.7675,247.7765,11777.0
2018-11-12 11:30:00,275.23,275.29,274.5,274.71,71053.0,247.8936,247.9477,247.2361,247.4253,71053.0
2018-11-12 11:35:00,274.8,274.92,274.6,274.81,16224.0,247.5063,247.6144,247.3262,247.5154,16224.0
2018-11-12 11:40:00,274.91,275.24,274.81,275.0,18436.0,247.6054,247.9026,247.5154,247.6865,18436.0
2018-11-12 11:45:00,274.99,275.03,274.62,274.62,12894.0,247.6775,247.7135,247.3442,247.3442,12894.0
2018-11-12 11:50:00,274.53,274.81,274.16,274.54,15328.0,247.2632,247.5154,246.9299,247.2722,15328.0
2018-11-12 11:55:00,274.54,274.77,274.41,274.65,9376.0,247.2722,247.4793,247.1551,247.3712,9376.0
2018-11-12 12:00:00,274.62,274.71,274.38,274.53,51424.0,247.3442,247.4253,247.1281,247.2632,51424.0
2018-11-12 12:05:00,274.63,274.65,274.27,274.38,18641.0,247.3532,247.3712,247.029,247.1281,18641.0
2018-11-12 12:10:00,274.43,274.44,274.12,274.2,9385.0,247.1731,247.1821,246.8939,246.9659,9385.0
2018-11-12 12:15:00,274.21,274.48,274.15,274.16,12716.0,246.9749,247.2181,246.9209,246.9299,12716.0
2018-11-12 12:20:00,274.16,274.22,274.03,274.08,13915.0,246.9299,246.984,246.8128,246.8579,13915.0
2018-11-12 12:25:00,274.14,274.19,273.84,273.93,13955.0,246.9119,246.9569,246.6417,246.7228,13955.0
2018-11-12 12:30:00,273.93,273.93,273.53,273.53,14543.0,246.7228,246.7228,246.3625,246.3625,14543.0
2018-11-12 12:35:00,273.55,273.64,273.34,273.37,31132.0,246.3805,246.4616,246.1914,246.2184,31132.0
2018-11-12 12:40:00,273.38,273.61,273.24,273.24,53226.0,246.2274,246.4345,246.1013,246.1013,53226.0
2018-11-12 12:45:00,273.25,273.49,272.81,273.0,34338.0,246.1103,246.3265,245.714,245.8851,34338.0
2018-11-12 12:50:00,272.94,273.07,272.43,272.87,29067.0,245.8311,245.9482,245.3717,245.768,29067.0
2018-11-12 12:55:00,272.87,272.91,272.62,272.66,23005.0,245.768,245.8041,245.5429,245.5789,23005.0
2018-11-12 13:00:00,272.67,272.81,272.59,272.65,18857.0,245.5879,245.714,245.5158,245.5699,18857.0
2018-11-12 13:05:00,272.66,272.8,272.51,272.77,26233.0,245.5789,245.705,245.4438,245.678,26233.0
2018-11-12 13:10:00,272.75,272.98,272.63,272.83,49360.0,245.66,245.8671,245.5519,245.732,49360.0
2018-11-12 13:15:00,272.87,273.04,272.79,272.81,12860.0,245.768,245.9212,245.696,245.714,12860.0
2018-11-12 13:20:00,272.81,272.94,272.59,272.88,14930.0,245.714,245.8311,245.5158,245.777,14930.0
2018-11-12 13:25:00,272.94,273.73,272.93,273.49,11834.0,245.8311,246.5426,245.8221,246.3265,11834.0
2018-11-12 13:30:00,273.35,273.64,273.34,273.61,12348.0,246.2004,246.4616,246.1914,246.4345,12348.0
2018-11-12 13:35:00,273.62,273.62,273.27,273.32,13624.0,246.4435,246.4435,246.1283,246.1733,13624.0
2018-11-12 13:40:00,273.34,273.5,273.0,273.05,15204.0,246.1914,246.3355,245.8851,245.9302,15204.0
2018-11-12 13:45:00,272.98,273.3,272.73,273.12,11205.0,245.8671,246.1553,245.6419,245.9932,11205.0
2018-11-12 13:50:00,273.11,273.94,273.1,273.68,22741.0,245.9842,246.7318,245.9752,246.4976,22741.0
2018-11-12 13:55:00,273.67,273.74,273.49,273.64,18570.0,246.4886,246.5516,246.3265,246.4616,18570.0
2018-11-12 14:00:00,273.58,274.11,273.46,274.11,11280.0,246.4075,246.8849,246.2994,246.8849,11280.0
2018-11-12 14:05:00,274.06,274.14,273.81,274.09,15736.0,246.8398,246.9119,246.6147,246.8669,15736.0
2018-11-12 14:10:00,274.09,274.57,274.06,274.43,16511.0,246.8669,247.2992,246.8398,247.1731,16511.0
2018-11-12 14:15:00,274.38,274.91,274.24,274.69,15647.0,247.1281,247.6054,247.002,247.4073,15647.0
2018-11-12 14:20:00,274.73,274.79,274.56,274.65,21368.0,247.4433,247.4973,247.2902,247.3712,21368.0
2018-11-12 14:25:00,274.6,274.65,273.86,274.05,14541.0,247.3262,247.3712,246.6597,246.8308,14541.0
2018-11-12 14:30:00,274.02,274.1,273.87,274.05,10368.0,246.8038,246.8759,246.6687,246.8308,10368.0
2018-11-12 14:35:00,274.07,274.27,273.55,273.65,11793.0,246.8489,247.029,246.3805,246.4706,11793.0
2018-11-12 14:40:00,273.67,274.23,273.64,274.11,10344.0,246.4886,246.993,246.4616,246.8849,10344.0
2018-11-12 14:45:00,274.22,274.57,274.19,274.44,17553.0,246.984,247.2992,246.9569,247.1821,17553.0
2018-11-12 14:50:00,274.47,274.76,274.31,274.33,22794.0,247.2091,247.4703,247.065,247.083,22794.0
2018-11-12 14:55:00,274.36,274.36,273.72,273.76,19284.0,247.11,247.11,246.5336,246.5696,19284.0
2018-11-12 15:00:00,273.75,273.98,273.3,273.33,17850.0,246.5606,246.7678,246.1553,246.1823,17850.0
2018-11-12 15:05:00,273.32,273.39,272.98,273.29,18919.0,246.1733,246.2364,245.8671,246.1463,18919.0
2018-11-12 15:10:00,273.24,273.56,272.91,273.4,25679.0,246.1013,246.3895,245.8041,246.2454,25679.0
2018-11-12 15:15:00,273.38,273.79,273.03,273.77,34546.0,246.2274,246.5967,245.9121,246.5786,34546.0
2018-11-12 15:20:00,273.73,274.07,273.61,273.8,21672.0,246.5426,246.8489,246.4345,246.6057,21672.0
2018-11-12 15:25:00,273.76,274.09,273.63,273.85,25082.0,246.5696,246.8669,246.4526,246.6507,25082.0
2018-11-12 15:30:00,273.86,273.87,272.92,273.18,40604.0,246.6597,246.6687,245.8131,246.0472,40604.0
2018-11-12 15:35:00,273.18,273.26,272.97,273.12,38906.0,246.0472,246.1193,245.8581,245.9932,38906.0
2018-11-12 15:40:00,273.07,273.47,272.85,273.05,40395.0,245.9482,246.3084,245.75,245.9302,40395.0
2018-11-12 15:45:00,272.96,273.44,272.73,272.8,58902.0,245.8491,246.2814,245.6419,245.705,58902.0
2018-11-12 15:50:00,272.79,272.81,272.0,272.08,90392.0,245.696,245.714,244.9844,245.0565,90392.0
2018-11-12 15:55:00,272.13,272.57,272.02,272.53,197001.0,245.1015,245.4978,245.0025,245.4618,197001.0
2018-11-13 09:30:00,272.58,273.42,272.47,272.65,50700.0,245.5068,246.2634,245.4078,245.5699,50700.0
2018-11-13 09:35:00,272.92,273.61,272.64,272.88,12813.0,245.8131,246.4345,245.5609,245.777,12813.0
2018-11-13 09:40:00,272.8,273.04,271.81,272.07,24251.0,245.705,245.9212,244.8133,245.0475,24251.0
2018-11-13 09:45:00,272.02,272.42,271.83,272.09,15955.0,245.0025,245.3627,244.8313,245.0655,15955.0
2018-11-13 09:50:00,272.38,272.78,271.93,271.95,14045.0,245.3267,245.687,244.9214,244.9394,14045.0
2018-11-13 09:55:00,272.02,272.71,271.84,272.62,18220.0,245.0025,245.6239,244.8403,245.5429,18220.0
2018-11-13 10:00:00,272.72,272.79,271.76,272.13,17606.0,245.6329,245.696,244.7683,245.1015,17606.0
2018-11-13 10:05:00,272.22,272.81,272.09,272.62,10520.0,245.1826,245.714,245.0655,245.5429,10520.0
2018-11-13 10:10:00,272.79,272.79,272.37,272.75,6003.0,245.696,245.696,245.3177,245.66,6003.0
2018-11-13 10:15:00,272.73,272.92,272.0,272.23,11048.0,245.6419,245.8131,244.9844,245.1916,11048.0
2018-11-13 10:20:00,272.35,272.35,271.29,271.3,15232.0,245.2997,245.2997,244.345,244.354,15232.0
2018-11-13 10:25:00,271.4,271.64,270.73,270.97,12184.0,244.444,244.6602,243.8406,244.0567,12184.0
2018-11-13 10:30:00,270.95,271.49,270.4,271.49,16616.0,244.0387,244.5251,243.5434,244.5251,16616.0
2018-11-13 10:35:00,271.56,271.75,270.79,270.95,20203.0,244.5881,244.7593,243.8946,244.0387,20203.0
2018-11-13 10:40:00,270.97,271.42,270.57,270.85,21741.0,244.0567,244.4621,243.6965,243.9487,21741.0
2018-11-13 10:45:00,270.86,270.99,270.52,270.52,18290.0,243.9577,244.0748,243.6514,243.6514,18290.0
2018-11-13 10:50:00,270.61,271.05,270.37,270.63,13191.0,243.7325,244.1288,243.5163,243.7505,13191.0
2018-11-13 10:55:00,270.74,271.25,270.71,271.08,15791.0,243.8496,244.3089,243.8226,244.1558,15791.0
2018-11-13 11:00:00,271.05,272.47,270.79,272.42,28510.0,244.1288,245.4078,243.8946,245.3627,28510.0
2018-11-13 11:05:00,272.38,272.41,271.85,271.99,30388.0,245.3267,245.3537,244.8493,244.9754,30388.0
2018-11-13 11:10:00,271.89,272.53,271.86,272.04,25503.0,244.8854,245.4618,244.8584,245.0205,25503.0
2018-11-13 11:15:00,272.05,273.0,271.9,272.94,24101.0,245.0295,245.8851,244.8944,245.8311,24101.0
2018-11-13 11:20:00,273.0,273.0,272.35,272.51,16052.0,245.8851,245.8851,245.2997,245.4438,16052.0
2018-11-13 11:25:00,272.49,272.65,271.93,271.93,28773.0,245.4258,245.5699,244.9214,244.9214,28773.0
2018-11-13 11:30:00,271.93,272.15,271.84,272.04,36596.0,244.9214,245.1195,244.8403,245.0205,36596.0
2018-11-13 11:35:00,272.03,272.21,271.41,271.57,21236.0,245.0115,245.1736,244.453,244.5972,21236.0
2018-11-13 11:40:00,271.62,271.62,271.17,271.26,25354.0,244.6422,244.6422,244.2369,244.3179,25354.0
2018-11-13 11:45:00,271.31,271.49,270.87,271.49,19720.0,244.363,244.5251,243.9667,244.5251,19720.0
2018-11-13 11:50:00,271.48,271.85,271.4,271.5,16282.0,244.5161,244.8493,244.444,244.5341,16282.0
2018-11-13 11:55:00,271.48,271.94,271.47,271.94,15611.0,244.5161,244.9304,244.5071,244.9304,15611.0
2018-11-13 12:00:00,272.0,272.45,271.9,272.23,20894.0,244.9844,245.3898,244.8944,245.1916,20894.0
2018-11-13 12:05:00,272.21,272.21,271.45,271.54,13783.0,245.1736,245.1736,244.4891,244.5701,13783.0
2018-11-13 12:10:00,271.48,271.94,271.35,271.82,12135.0,244.5161,244.9304,244.399,244.8223,12135.0
2018-11-13 12:15:00,271.75,272.04,271.65,271.84,12255.0,244.7593,245.0205,244.6692,244.8403,12255.0
2018-11-13 12:20:00,271.89,271.96,271.26,271.5,9465.0,244.8854,244.9484,244.3179,244.5341,9465.0
2018-11-13 12:25:00,271.53,271.68,271.25,271.25,12506.0,244.5611,244.6962,244.3089,244.3089,12506.0
2018-11-13 12:30:00,271.32,271.32,271.09,271.13,12362.0,244.372,244.372,244.1648,244.2009,12362.0
2018-11-13 12:35:00,271.14,271.14,270.88,270.96,16442.0,244.2099,244.2099,243.9757,244.0477,16442.0
2018-11-13 12:40:00,270.94,270.95,269.74,269.91,30138.0,244.0297,244.0387,242.9489,243.102,30138.0
2018-11-13 12:45:00,269.86,270.19,269.79,269.92,17982.0,243.057,243.3542,242.9939,243.111,17982.0
2018-11-13 12:50:00,269.99,270.18,269.79,269.94,19259.0,243.1741,243.3452,242.9939,243.1291,19259.0
2018-11-13 12:55:00,269.91,269.98,269.63,269.87,10890.0,243.102,243.1651,242.8498,243.066,10890.0
2018-11-13 13:00:00,269.89,270.3,269.88,270.3,9075.0,243.084,243.4533,243.075,243.4533,9075.0
2018-11-13 13:05:00,270.21,270.49,270.05,270.36,12917.0,243.3722,243.6244,243.2281,243.5073,12917.0
2018-11-13 13:10:00,270.46,270.51,269.77,269.8,13268.0,243.5974,243.6424,242.9759,243.003,13268.0
2018-11-13 13:15:00,269.8,269.84,269.19,269.44,22004.0,243.003,243.039,242.4535,242.6787,22004.0
2018-11-13 13:20:00,269.51,269.85,269.35,269.77,18550.0,242.7418,243.048,242.5976,242.9759,18550.0
2018-11-13 13:25:00,269.73,269.78,269.24,269.7,8808.0,242.9399,242.9849,242.4986,242.9129,8808.0
2018-11-13 13:30:00,269.68,270.4,269.67,270.38,10267.0,242.8949,243.5434,242.8859,243.5253,10267.0
2018-11-13 13:35:00,270.3,270.77,270.25,270.75,11229.0,243.4533,243.8766,243.4083,243.8586,11229.0
2018-11-13 13:40:00,270.8,270.8,270.49,270.65,12690.0,243.9036,243.9036,243.6244,243.7685,12690.0
2018-11-13 13:45:00,270.56,270.82,270.18,270.18,15125.0,243.6875,243.9216,243.3452,243.3452,15125.0
2018-11-13 13:50:00,270.16,270.33,270.02,270.16,9500.0,243.3272,243.4803,243.2011,243.3272,9500.0
2018-11-13 13:55:00,270.27,270.52,270.09,270.15,11507.0,243.4263,243.6514,243.2642,243.3182,11507.0
2018-11-13 14:00:00,270.13,270.29,269.92,270.01,11383.0,243.3002,243.4443,243.111,243.1921,11383.0
2018-11-13 14:05:00,270.0,270.08,269.43,269.47,18715.0,243.1831,243.2551,242.6697,242.7057,18715.0
2018-11-13 14:10:00,269.51,269.73,269.38,269.38,12345.0,242.7418,242.9399,242.6247,242.6247,12345.0
2018-11-13 14:15:00,269.37,269.47,268.98,269.19,31049.0,242.6157,242.7057,242.2644,242.4535,31049.0
2018-11-13 14:20:00,269.17,269.35,268.77,269.13,37877.0,242.4355,242.5976,242.0753,242.3995,37877.0
2018-11-13 14:25:00,269.11,269.17,268.81,269.12,11880.0,242.3815,242.4355,242.1113,242.3905,11880.0
2018-11-13 14:30:00,269.13,269.31,268.97,269.25,27753.0,242.3995,242.5616,242.2554,242.5076,27753.0
2018-11-13 14:35:00,269.29,269.72,269.29,269.39,10794.0,242.5436,242.9309,242.5436,242.6337,10794.0
2018-11-13 14:40:00,269.38,269.44,268.79,269.03,13851.0,242.6247,242.6787,242.0933,242.3094,13851.0
2018-11-13 14:45:00,268.94,269.24,268.74,269.14,19004.0,242.2284,242.4986,242.0482,242.4085,19004.0
2018-11-13 14:50:00,269.12,269.27,268.89,269.04,19211.0,242.3905,242.5256,242.1833,242.3184,19211.0
2018-11-13 14:55:00,269.04,269.29,268.55,268.82,23259.0,242.3184,242.5436,241.8771,242.1203,23259.0
2018-11-13 15:00:00,268.74,269.77,268.56,269.5,22200.0,242.0482,242.9759,241.8861,242.7328,22200.0
2018-11-13 15:05:00,269.46,269.48,268.83,269.18,18976.0,242.6967,242.7147,242.1293,242.4445,18976.0
2018-11-13 15:10:00,269.23,269.23,268.7,268.77,25121.0,242.4896,242.4896,242.0122,242.0753,25121.0
2018-11-13 15:15:00,268.79,268.95,268.43,268.6,24824.0,242.0933,242.2374,241.769,241.9221,24824.0
2018-11-13 15:20:00,268.72,268.79,268.28,268.63,23987.0,242.0302,242.0933,241.6339,241.9492,23987.0
2018-11-13 15:25:00,268.59,269.35,268.52,268.8,24497.0,241.9131,242.5976,241.8501,242.1023,24497.0
2018-11-13 15:30:00,268.74,269.02,268.14,268.26,31997.0,242.0482,242.3004,241.5078,241.6159,31997.0
2018-11-13 15:35:00,268.25,269.59,268.25,269.11,34913.0,241.6069,242.8138,241.6069,242.3815,34913.0
2018-11-13 15:40:00,269.01,269.29,268.94,269.16,27667.0,242.2914,242.5436,242.2284,242.4265,27667.0
2018-11-13 15:45:00,269.17,269.62,268.96,269.62,63775.0,242.4355,242.8408,242.2464,242.8408,63775.0
2018-11-13 15:50:00,269.65,269.78,269.47,269.47,52233.0,242.8679,242.9849,242.7057,242.7057,52233.0
2018-11-13 15:55:00,269.48,269.48,269.07,269.22,114155.0,242.7147,242.7147,242.3455,242.4806,114155.0
2018-11-14 09:30:00,269.29,270.52,268.07,268.69,94452.0,242.5436,243.6514,241.4448,242.0032,94452.0
2018-11-14 09:35:00,268.76,269.8,268.05,269.06,26705.0,242.0662,243.003,241.4268,242.3365,26705.0
2018-11-14 09:40:00,269.13,269.25,267.84,268.18,27559.0,242.3995,242.5076,241.2376,241.5439,27559.0
2018-11-14 09:45:00,268.02,268.38,267.57,267.62,24637.0,241.3997,241.724,240.9944,241.0395,24637.0
2018-11-14 09:50:00,267.61,268.18,267.34,268.11,30072.0,241.0305,241.5439,240.7873,241.4808,30072.0
2018-11-14 09:55:00,268.2,268.89,268.18,268.68,20695.0,241.5619,242.1833,241.5439,241.9942,20695.0
2018-11-14 10:00:00,268.58,268.67,267.96,268.49,20703.0,241.9041,241.9852,241.3457,241.8231,20703.0
2018-11-14 10:05:00,268.56,268.77,268.02,268.02,11188.0,241.8861,242.0753,241.3997,241.3997,11188.0
2018-11-14 10:10:00,268.02,268.84,267.96,268.72,17620.0,241.3997,242.1383,241.3457,242.0302,17620.0
2018-11-14 10:15:00,268.72,268.94,268.3,268.31,17577.0,242.0302,242.2284,241.6519,241.6609,17577.0
2018-11-14 10:20:00,268.26,268.38,267.98,268.05,10353.0,241.6159,241.724,241.3637,241.4268,10353.0
2018-11-14 10:25:00,268.15,268.15,267.46,267.82,15054.0,241.5168,241.5168,240.8954,241.2196,15054.0
2018-11-14 10:30:00,267.91,268.34,267.69,268.05,20068.0,241.3007,241.688,241.1025,241.4268,20068.0
2018-11-14 10:35:00,268.07,268.23,267.83,268.06,24615.0,241.4448,241.5889,241.2286,241.4358,24615.0
2018-11-14 10:40:00,268.0,268.26,267.77,268.23,20032.0,241.3817,241.6159,241.1746,241.5889,20032.0
2018-11-14 10:45:00,268.19,268.41,267.78,267.78,11896.0,241.5529,241.751,241.1836,241.1836,11896.0
2018-11-14 10:50:00,267.85,268.09,267.26,267.56,36556.0,241.2466,241.4628,240.7152,240.9854,36556.0
2018-11-14 10:55:00,267.6,267.83,267.51,267.67,13902.0,241.0215,241.2286,240.9404,241.0845,13902.0
2018-11-14 11:00:00,267.64,267.71,267.03,267.2,27611.0,241.0575,241.1205,240.5081,240.6612,27611.0
2018-11-14 11:05:00,267.13,267.42,267.03,267.23,20271.0,240.5981,240.8593,240.5081,240.6882,20271.0
2018-11-14 11:10:00,267.2,267.58,267.08,267.42,15279.0,240.6612,241.0034,240.5531,240.8593,15279.0
2018-11-14 11:15:00,267.5,267.98,267.5,267.61,14837.0,240.9314,241.3637,240.9314,241.0305,14837.0
2018-11-14 11:20:00,267.56,267.84,267.21,267.4,15624.0,240.9854,241.2376,240.6702,240.8413,15624.0
2018-11-14 11:25:00,267.44,267.84,267.25,267.41,14983.0,240.8774,241.2376,240.7062,240.8503,14983.0
2018-11-14 11:30:00,267.38,267.54,266.95,267.18,13354.0,240.8233,240.9674,240.436,240.6432,13354.0
2018-11-14 11:35:00,267.25,267.26,266.71,266.84,15725.0,240.7062,240.7152,240.2199,240.3369,15725.0
2018-11-14 11:40:00,266.79,266.85,266.56,266.61,21395.0,240.2919,240.346,240.0848,240.1298,21395.0
2018-11-14 11:45:00,266.64,266.8,266.27,266.31,13784.0,240.1568,240.3009,239.8236,239.8596,13784.0
2018-11-14 11:50:00,266.28,266.75,266.16,266.61,16028.0,239.8326,240.2559,239.7245,240.1298,16028.0
2018-11-14 11:55:00,266.58,266.77,266.33,266.5,10106.0,240.1028,240.2739,239.8776,240.0307,10106.0
2018-11-14 12:00:00,266.5,266.74,266.5,266.66,22674.0,240.0307,240.2469,240.0307,240.1748,22674.0
2018-11-14 12:05:00,266.64,266.74,266.34,266.34,11993.0,240.1568,240.2469,239.8866,239.8866,11993.0
2018-11-14 12:10:00,266.15,266.27,265.92,266.04,22068.0,239.7155,239.8236,239.5083,239.6164,22068.0
2018-11-14 12:15:00,266.05,266.69,265.95,266.55,29835.0,239.6254,240.2018,239.5353,240.0758,29835.0
2018-11-14 12:20:00,266.56,267.02,266.55,266.88,16093.0,240.0848,240.4991,240.0758,240.373,16093.0
2018-11-14 12:25:00,266.89,267.2,266.81,266.96,22794.0,240.382,240.6612,240.3099,240.445,22794.0
2018-11-14 12:30:00,266.98,267.28,266.91,267.05,59401.0,240.463,240.7332,240.4,240.5261,59401.0
2018-11-14 12:35:00,267.01,267.01,266.18,266.49,25287.0,240.4901,240.4901,239.7425,240.0217,25287.0
2018-11-14 12:40:00,266.43,266.54,266.09,266.39,13046.0,239.9677,240.0667,239.6614,239.9316,13046.0
2018-11-14 12:45:00,266.38,266.79,266.3,266.51,12742.0,239.9226,240.2919,239.8506,240.0397,12742.0
2018-11-14 12:50:00,266.48,266.94,266.31,266.57,13335.0,240.0127,240.427,239.8596,240.0938,13335.0
2018-11-14 12:55:00,266.56,266.79,266.16,266.24,15682.0,240.0848,240.2919,239.7245,239.7965,15682.0
2018-11-14 13:00:00,266.21,266.49,265.97,266.05,27871.0,239.7695,240.0217,239.5534,239.6254,27871.0
2018-11-14 13:05:00,266.04,266.51,266.01,266.2,7624.0,239.6164,240.0397,239.5894,239.7605,7624.0
2018-11-14 13:10:00,266.3,266.3,265.68,266.08,18922.0,239.8506,239.8506,239.2922,239.6524,18922.0
2018-11-14 13:15:00,266.09,266.78,266.02,266.58,14561.0,239.6614,240.2829,239.5984,240.1028,14561.0
2018-11-14 13:20:00,266.6,266.62,266.22,266.25,8683.0,240.1208,240.1388,239.7785,239.8055,8683.0
2018-11-14 13:25:00,266.15,266.21,265.83,266.08,11170.0,239.7155,239.7695,239.4273,239.6524,11170.0
2018-11-14 13:30:00,266.06,266.2,265.55,265.74,15906.0,239.6344,239.7605,239.1751,239.3462,15906.0
2018-11-14 13:35:00,265.74,266.07,265.63,265.72,11583.0,239.3462,239.6434,239.2471,239.3282,11583.0
2018-11-14 13:40:00,265.7,265.75,265.17,265.17,15596.0,239.3102,239.3552,238.8328,238.8328,15596.0
2018-11-14 13:45:00,265.17,265.34,264.91,264.99,26216.0,238.8328,238.9859,238.5986,238.6707,26216.0
2018-11-14 13:50:00,264.97,265.14,264.85,264.92,16129.0,238.6527,238.8058,238.5446,238.6076,16129.0
2018-11-14 13:55:00,265.01,265.14,264.29,264.37,26779.0,238.6887,238.8058,238.0402,238.1123,26779.0
2018-11-14 14:00:00,264.35,264.42,263.71,263.87,34740.0,238.0943,238.1573,237.5178,237.6619,34740.0
2018-11-14 14:05:00,263.76,263.81,263.35,263.52,23722.0,237.5629,237.6079,237.1936,237.3467,23722.0
2018-11-14 14:10:00,263.46,263.72,263.36,263.67,31947.0,237.2927,237.5268,237.2026,237.4818,31947.0
2018-11-14 14:15:00,263.67,264.88,263.66,264.43,42935.0,237.4818,238.5716,237.4728,238.1663,42935.0
2018-11-14 14:20:00,264.49,265.41,264.38,264.94,44588.0,238.2204,239.049,238.1213,238.6257,44588.0
2018-11-14 14:25:00,264.89,264.98,264.42,264.48,24521.0,238.5806,238.6617,238.1573,238.2113,24521.0
2018-11-14 14:30:00,264.45,265.25,264.29,264.94,31863.0,238.1843,238.9049,238.0402,238.6257,31863.0
2018-11-14 14:35:00,264.94,265.23,264.78,264.97,24572.0,238.6257,238.8869,238.4816,238.6527,24572.0
2018-11-14 14:40:00,264.86,265.09,264.49,264.61,24113.0,238.5536,238.7608,238.2204,238.3284,24113.0
2018-11-14 14:45:00,264.64,265.1,264.45,265.01,24134.0,238.3555,238.7698,238.1843,238.6887,24134.0
2018-11-14 14:50:00,264.91,265.46,264.75,265.34,30162.0,238.5986,239.094,238.4545,238.9859,30162.0
2018-11-14 14:55:00,265.3,266.35,265.3,266.13,32463.0,238.9499,239.8956,238.9499,239.6975,32463.0
2018-11-14 15:00:00,266.14,266.35,265.87,266.15,28884.0,239.7065,239.8956,239.4633,239.7155,28884.0
2018-11-14 15:05:00,266.22,266.89,266.19,266.6,31628.0,239.7785,240.382,239.7515,240.1208,31628.0
2018-11-14 15:10:00,266.64,266.71,266.42,266.64,22556.0,240.1568,240.2199,239.9587,240.1568,22556.0
2018-11-14 15:15:00,266.62,267.17,266.56,266.85,33015.0,240.1388,240.6342,240.0848,240.346,33015.0
2018-11-14 15:20:00,266.8,266.87,266.37,266.58,29740.0,240.3009,240.364,239.9136,240.1028,29740.0
2018-11-14 15:25:00,266.58,266.58,266.14,266.29,23116.0,240.1028,240.1028,239.7065,239.8416,23116.0
2018-11-14 15:30:00,266.22,266.44,265.88,265.92,45266.0,239.7785,239.9767,239.4723,239.5083,45266.0
2018-11-14 15:35:00,265.94,266.0,265.64,265.68,30105.0,239.5263,239.5804,239.2561,239.2922,30105.0
2018-11-14 15:40:00,265.66,265.96,265.6,265.76,42158.0,239.2741,239.5444,239.2201,239.3642,42158.0
2018-11-14 15:45:00,265.73,266.11,265.66,265.67,49547.0,239.3372,239.6795,239.2741,239.2832,49547.0
2018-11-14 15:50:00,265.69,265.78,264.67,264.9,56342.0,239.3012,239.3822,238.3825,238.5896,56342.0
2018-11-14 15:55:00,264.92,265.17,264.64,265.03,176842.0,238.6076,238.8328,238.3555,238.7067,176842.0
2018-11-15 09:30:00,264.0,264.6,262.5,263.73,75043.0,237.779,238.3194,236.428,237.5358,75043.0
2018-11-15 09:35:00,263.8,264.37,263.23,263.41,23886.0,237.5989,238.1123,237.0855,237.2476,23886.0
2018-11-15 09:40:00,263.65,263.65,262.67,263.55,23943.0,237.4638,237.4638,236.5811,237.3737,23943.0
2018-11-15 09:45:00,263.47,263.68,262.5,263.01,44687.0,237.3017,237.4908,236.428,236.8874,44687.0
2018-11-15 09:50:00,263.11,263.13,262.57,262.99,38351.0,236.9774,236.9954,236.4911,236.8693,38351.0
2018-11-15 09:55:00,262.86,263.09,262.29,262.31,32107.0,236.7522,236.9594,236.2389,236.2569,32107.0
2018-11-15 10:00:00,262.28,262.63,261.85,261.99,42635.0,236.2299,236.5451,235.8426,235.9687,42635.0
2018-11-15 10:05:00,261.99,262.63,261.74,262.24,34533.0,235.9687,236.5451,235.7435,236.1938,34533.0
2018-11-15 10:10:00,262.26,262.42,262.03,262.19,14104.0,236.2118,236.356,236.0047,236.1488,14104.0
2018-11-15 10:15:00,262.21,262.34,261.53,261.87,14732.0,236.1668,236.2839,235.5543,235.8606,14732.0
2018-11-15 10:20:00,261.81,261.81,261.07,261.19,17650.0,235.8065,235.8065,235.14,235.2481,17650.0
2018-11-15 10:25:00,261.23,261.52,261.06,261.43,17735.0,235.2841,235.5453,235.131,235.4643,17735.0
2018-11-15 10:30:00,261.44,261.66,260.89,261.11,30219.0,235.4733,235.6714,234.9779,235.1761,30219.0
2018-11-15 10:35:00,261.15,261.29,260.85,261.03,27400.0,235.2121,235.3382,234.9419,235.104,27400.0
2018-11-15 10:40:00,261.1,261.54,260.93,261.34,30194.0,235.1671,235.5634,235.0139,235.3832,30194.0
2018-11-15 10:45:00,261.3,261.85,261.3,261.66,42138.0,235.3472,235.8426,235.3472,235.6714,42138.0
2018-11-15 10:50:00,261.63,262.57,261.53,262.4,29332.0,235.6444,236.4911,235.5543,236.3379,29332.0
2018-11-15 10:55:00,262.37,262.56,262.19,262.23,26800.0,236.3109,236.482,236.1488,236.1848,26800.0
2018-11-15 11:00:00,262.2,263.0,262.16,262.89,30352.0,236.1578,236.8783,236.1218,236.7793,30352.0
2018-11-15 11:05:00,262.84,263.24,262.71,262.92,14506.0,236.7342,237.0945,236.6171,236.8063,14506.0
2018-11-15 11:10:00,262.77,263.0,262.5,262.57,14430.0,236.6712,236.8783,236.428,236.4911,14430.0
2018-11-15 11:15:00,262.63,262.63,262.1,262.19,17111.0,236.5451,236.5451,236.0677,236.1488,17111.0
2018-11-15 11:20:00,262.18,262.66,262.06,262.56,23247.0,236.1398,236.5721,236.0317,236.482,23247.0
2018-11-15 11:25:00,262.63,262.71,261.91,262.29,30317.0,236.5451,236.6171,235.8966,236.2389,30317.0
2018-11-15 11:30:00,262.3,263.04,262.17,262.93,53040.0,236.2479,236.9144,236.1308,236.8153,53040.0
2018-11-15 11:35:00,262.97,262.99,262.43,262.51,44313.0,236.8513,236.8693,236.365,236.437,44313.0
2018-11-15 11:40:00,262.5,263.05,262.23,262.5,61053.0,236.428,236.9234,236.1848,236.428,61053.0
2018-11-15 11:45:00,262.44,262.69,262.24,262.25,12357.0,236.374,236.5991,236.1938,236.2028,12357.0
2018-11-15 11:50:00,262.24,262.65,261.94,262.46,19431.0,236.1938,236.5631,235.9236,236.392,19431.0
2018-11-15 11:55:00,262.42,262.5,262.18,262.34,14614.0,236.356,236.428,236.1398,236.2839,14614.0
2018-11-15 12:00:00,262.28,262.81,262.19,262.77,24625.0,236.2299,236.7072,236.1488,236.6712,24625.0
2018-11-15 12:05:00,262.74,263.07,262.02,262.14,55231.0,236.6442,236.9414,235.9957,236.1038,55231.0
2018-11-15 12:10:00,262.15,262.31,261.98,262.08,43543.0,236.1128,236.2569,235.9597,236.0497,43543.0
2018-11-15 12:15:00,262.02,262.64,261.97,262.47,14649.0,235.9957,236.5541,235.9506,236.401,14649.0
2018-11-15 12:20:00,262.49,262.56,262.13,262.39,17855.0,236.419,236.482,236.0948,236.3289,17855.0
2018-11-15 12:25:00,262.33,262.47,261.76,262.41,15077.0,236.2749,236.401,235.7615,236.3469,15077.0
2018-11-15 12:30:00,262.39,262.66,262.12,262.36,15560.0,236.3289,236.5721,236.0857,236.3019,15560.0
2018-11-15 12:35:00,262.31,263.04,262.3,263.0,40246.0,236.2569,236.9144,236.2479,236.8783,40246.0
2018-11-15 12:40:00,262.89,262.96,262.44,262.44,17983.0,236.7793,236.8423,236.374,236.374,17983.0
2018-11-15 12:45:00,262.5,262.77,262.35,262.77,11655.0,236.428,236.6712,236.2929,236.6712,11655.0
2018-11-15 12:50:00,262.72,263.02,262.53,262.62,18564.0,236.6262,236.8964,236.455,236.5361,18564.0
2018-11-15 12:55:00,262.65,262.68,262.11,262.38,12812.0,236.5631,236.5901,236.0767,236.3199,12812.0
2018-11-15 13:00:00,262.4,262.62,262.07,262.24,13293.0,236.3379,236.5361,236.0407,236.1938,13293.0
2018-11-15 13:05:00,262.31,262.44,262.0,262.0,12176.0,236.2569,236.374,235.9777,235.9777,12176.0
2018-11-15 13:10:00,261.99,262.35,261.94,262.32,27139.0,235.9687,236.2929,235.9236,236.2659,27139.0
2018-11-15 13:15:00,262.31,263.63,262.28,263.32,25115.0,236.2569,237.4458,236.2299,237.1666,25115.0
2018-11-15 13:20:00,263.32,264.21,263.06,264.16,24255.0,237.1666,237.9682,236.9324,237.9231,24255.0
2018-11-15 13:25:00,264.14,264.41,263.81,264.09,33304.0,237.9051,238.1483,237.6079,237.8601,33304.0
2018-11-15 13:30:00,264.16,264.69,263.96,264.34,28476.0,237.9231,238.4005,237.743,238.0853,28476.0
2018-11-15 13:35:00,264.38,264.52,263.78,263.78,22478.0,238.1213,238.2474,237.5809,237.5809,22478.0
2018-11-15 13:40:00,263.83,264.47,263.83,264.15,20720.0,237.6259,238.2023,237.6259,237.9141,20720.0
2018-11-15 13:45:00,264.21,264.7,264.13,264.31,20428.0,237.9682,238.4095,237.8961,238.0582,20428.0
2018-11-15 13:50:00,264.29,265.13,264.29,264.87,22577.0,238.0402,238.7968,238.0402,238.5626,22577.0
2018-11-15 13:55:00,264.82,265.34,264.81,265.0,18375.0,238.5176,238.9859,238.5086,238.6797,18375.0
2018-11-15 14:00:00,264.99,265.19,264.86,265.01,23399.0,238.6707,238.8508,238.5536,238.6887,23399.0
2018-11-15 14:05:00,265.02,265.09,264.88,265.02,13983.0,238.6977,238.7608,238.5716,238.6977,13983.0
2018-11-15 14:10:00,264.99,265.02,264.72,264.9,23379.0,238.6707,238.6977,238.4275,238.5896,23379.0
2018-11-15 14:15:00,264.88,264.93,264.44,264.66,22144.0,238.5716,238.6167,238.1753,238.3735,22144.0
2018-11-15 14:20:00,264.66,264.77,264.57,264.71,24354.0,238.3735,238.4725,238.2924,238.4185,24354.0
2018-11-15 14:25:00,264.77,265.36,264.65,265.34,37289.0,238.4725,239.0039,238.3645,238.9859,37289.0
2018-11-15 14:30:00,265.28,265.92,265.27,265.72,42392.0,238.9319,239.5083,238.9229,239.3282,42392.0
2018-11-15 14:35:00,265.72,265.78,265.19,265.3,17044.0,239.3282,239.3822,238.8508,238.9499,17044.0
2018-11-15 14:40:00,265.33,265.46,265.08,265.35,13168.0,238.9769,239.094,238.7518,238.9949,13168.0
2018-11-15 14:45:00,265.35,265.84,265.34,265.52,19255.0,238.9949,239.4363,238.9859,239.1481,19255.0
2018-11-15 14:50:00,265.54,265.62,265.09,265.42,25231.0,239.1661,239.2381,238.7608,239.058,25231.0
2018-11-15 14:55:00,265.4,265.55,265.18,265.25,20570.0,239.04,239.1751,238.8418,238.9049,20570.0
2018-11-15 15:00:00,265.22,265.43,264.01,264.41,42786.0,238.8778,239.067,237.788,238.1483,42786.0
2018-11-15 15:05:00,264.42,264.84,264.4,264.6,35315.0,238.1573,238.5356,238.1393,238.3194,35315.0
2018-11-15 15:10:00,264.65,265.08,264.52,265.04,43932.0,238.3645,238.7518,238.2474,238.7157,43932.0
2018-11-15 15:15:00,265.09,265.1,264.3,264.31,29670.0,238.7608,238.7698,238.0492,238.0582,29670.0
2018-11-15 15:20:00,264.27,264.5,263.71,264.2,45000.0,238.0222,238.2294,237.5178,237.9592,45000.0
2018-11-15 15:25:00,264.22,264.66,264.18,264.32,28829.0,237.9772,238.3735,237.9411,238.0672,28829.0
2018-11-15 15:30:00,264.17,264.73,264.17,264.55,47981.0,237.9321,238.4365,237.9321,238.2744,47981.0
2018-11-15 15:35:00,264.55,264.85,264.43,264.51,40474.0,238.2744,238.5446,238.1663,238.2384,40474.0
2018-11-15 15:40:00,264.5,264.55,263.87,264.18,46160.0,238.2294,238.2744,237.6619,237.9411,46160.0
2018-11-15 15:45:00,264.14,264.29,263.97,264.13,62339.0,237.9051,238.0402,237.752,237.8961,62339.0
2018-11-15 15:50:00,264.14,265.06,264.14,264.87,46737.0,237.9051,238.7337,237.9051,238.5626,46737.0
2018-11-15 15:55:00,264.79,265.12,264.31,265.05,105202.0,238.4906,238.7878,238.0582,238.7247,105202.0
2018-11-16 09:30:00,264.99,266.14,264.92,265.82,233705.0,238.6707,239.7065,238.6076,239.4183,233705.0
2018-11-16 09:35:00,265.81,266.66,265.44,265.96,19463.0,239.4092,240.1748,239.076,239.5444,19463.0
2018-11-16 09:40:00,265.89,266.84,265.82,266.47,15968.0,239.4813,240.3369,239.4183,240.0037,15968.0
2018-11-16 09:45:00,266.48,267.41,266.42,267.07,30510.0,240.0127,240.8503,239.9587,240.5441,30510.0
2018-11-16 09:50:00,267.0,267.99,266.86,267.94,26758.0,240.4811,241.3727,240.355,241.3277,26758.0
2018-11-16 09:55:00,267.8,268.26,267.45,268.17,27567.0,241.2016,241.6159,240.8864,241.5348,27567.0
2018-11-16 10:00:00,268.08,268.36,267.55,268.36,19154.0,241.4538,241.706,240.9764,241.706,19154.0
2018-11-16 10:05:00,268.43,268.44,267.83,267.96,16444.0,241.769,241.778,241.2286,241.3457,16444.0
2018-11-16 10:10:00,267.86,268.5,267.83,268.48,16420.0,241.2556,241.8321,241.2286,241.8141,16420.0
2018-11-16 10:15:00,268.44,268.88,268.38,268.53,27033.0,241.778,242.1743,241.724,241.8591,27033.0
2018-11-16 10:20:00,268.48,268.88,268.32,268.43,24991.0,241.8141,242.1743,241.67,241.769,24991.0
2018-11-16 10:25:00,268.5,268.91,268.5,268.56,24142.0,241.8321,242.2014,241.8321,241.8861,24142.0
2018-11-16 10:30:00,268.65,269.55,268.49,269.44,31088.0,241.9672,242.7778,241.8231,242.6787,31088.0
2018-11-16 10:35:00,269.37,269.78,269.26,269.44,31269.0,242.6157,242.9849,242.5166,242.6787,31269.0
2018-11-16 10:40:00,269.51,270.04,269.39,269.9,23551.0,242.7418,243.2191,242.6337,243.093,23551.0
2018-11-16 10:45:00,269.9,270.04,269.48,269.7,22837.0,243.093,243.2191,242.7147,242.9129,22837.0
2018-11-16 10:50:00,269.67,269.76,269.39,269.39,20131.0,242.8859,242.9669,242.6337,242.6337,20131.0
2018-11-16 10:55:00,269.42,269.85,269.29,269.68,20503.0,242.6607,243.048,242.5436,242.8949,20503.0
2018-11-16 11:00:00,269.69,269.81,269.36,269.55,24554.0,242.9039,243.012,242.6067,242.7778,24554.0
2018-11-16 11:05:00,269.58,270.18,269.58,269.8,27679.0,242.8048,243.3452,242.8048,243.003,27679.0
2018-11-16 11:10:00,269.75,270.17,269.6,269.75,15510.0,242.9579,243.3362,242.8228,242.9579,15510.0
2018-11-16 11:15:00,269.78,270.11,269.63,269.64,25408.0,242.9849,243.2822,242.8498,242.8588,25408.0
2018-11-16 11:20:00,269.61,269.99,269.47,269.67,24746.0,242.8318,243.1741,242.7057,242.8859,24746.0
2018-11-16 11:25:00,269.61,269.84,269.45,269.47,13432.0,242.8318,243.039,242.6877,242.7057,13432.0
2018-11-16 11:30:00,269.57,269.72,269.29,269.47,28726.0,242.7958,242.9309,242.5436,242.7057,28726.0
2018-11-16 11:35:00,269.47,269.57,269.31,269.49,11758.0,242.7057,242.7958,242.5616,242.7237,11758.0
2018-11-16 11:40:00,269.49,269.56,269.35,269.37,13589.0,242.7237,242.7868,242.5976,242.6157,13589.0
2018-11-16 11:45:00,269.4,269.47,269.31,269.37,8376.0,242.6427,242.7057,242.5616,242.6157,8376.0
2018-11-16 11:50:00,269.39,269.45,269.04,269.22,19453.0,242.6337,242.6877,242.3184,242.4806,19453.0
2018-11-16 11:55:00,269.18,269.46,268.82,269.25,21181.0,242.4445,242.6967,242.1203,242.5076,21181.0
2018-11-16 12:00:00,269.31,269.42,268.89,268.91,13111.0,242.5616,242.6607,242.1833,242.2014,13111.0
2018-11-16 12:05:00,268.96,269.68,268.96,269.68,14281.0,242.2464,242.8949,242.2464,242.8949,14281.0
2018-11-16 12:10:00,269.63,269.63,269.29,269.56,18255.0,242.8498,242.8498,242.5436,242.7868,18255.0
2018-11-16 12:15:00,269.54,269.55,268.98,269.26,36270.0,242.7688,242.7778,242.2644,242.5166,36270.0
2018-11-16 12:20:00,269.26,269.73,269.26,269.63,12263.0,242.5166,242.9399,242.5166,242.8498,12263.0
2018-11-16 12:25:00,269.62,269.62,269.26,269.33,9624.0,242.8408,242.8408,242.5166,242.5796,9624.0
2018-11-16 12:30:00,269.32,270.09,269.15,270.05,16964.0,242.5706,243.2642,242.4175,243.2281,16964.0
2018-11-16 12:35:00,270.12,271.0,270.12,270.34,39187.0,243.2912,244.0838,243.2912,243.4893,39187.0
2018-11-16 12:40:00,270.34,271.34,270.2,270.65,31529.0,243.4893,244.39,243.3632,243.7685,31529.0
2018-11-16 12:45:00,270.69,271.78,270.69,270.98,29338.0,243.8046,244.7863,243.8046,244.0658,29338.0
2018-11-16 12:50:00,270.98,271.1,270.77,270.96,20050.0,244.0658,244.1738,243.8766,244.0477,20050.0
2018-11-16 12:55:00,270.89,271.43,270.82,271.34,21290.0,243.9847,244.4711,243.9216,244.39,21290.0
2018-11-16 13:00:00,271.39,271.54,271.08,271.14,32443.0,244.435,244.5701,244.1558,244.2099,32443.0
2018-11-16 13:05:00,271.03,271.09,270.27,270.49,24940.0,244.1108,244.1648,243.4263,243.6244,24940.0
2018-11-16 13:10:00,270.49,270.7,270.36,270.48,12039.0,243.6244,243.8136,243.5073,243.6154,12039.0
2018-11-16 13:15:00,270.42,270.81,270.36,270.72,24784.0,243.5614,243.9126,243.5073,243.8316,24784.0
2018-11-16 13:20:00,270.71,270.71,270.33,270.33,20253.0,243.8226,243.8226,243.4803,243.4803,20253.0
2018-11-16 13:25:00,270.34,270.49,269.78,269.88,33243.0,243.4893,243.6244,242.9849,243.075,33243.0
2018-11-16 13:30:00,269.96,270.05,269.76,269.82,9001.0,243.1471,243.2281,242.9669,243.021,9001.0
2018-11-16 13:35:00,269.79,270.1,269.72,270.09,10054.0,242.9939,243.2732,242.9309,243.2642,10054.0
2018-11-16 13:40:00,270.09,270.3,269.58,269.94,9982.0,243.2642,243.4533,242.8048,243.1291,9982.0
2018-11-16 13:45:00,269.97,270.08,269.69,270.08,11472.0,243.1561,243.2551,242.9039,243.2551,11472.0
2018-11-16 13:50:00,270.06,270.15,269.8,269.94,16293.0,243.2371,243.3182,243.003,243.1291,16293.0
2018-11-16 13:55:00,269.94,270.21,269.94,270.21,9009.0,243.1291,243.3722,243.1291,243.3722,9009.0
2018-11-16 14:00:00,270.41,270.75,270.21,270.5,25548.0,243.5524,243.8586,243.3722,243.6334,25548.0
2018-11-16 14:05:00,270.39,271.06,270.39,270.97,16382.0,243.5344,244.1378,243.5344,244.0567,16382.0
2018-11-16 14:10:00,271.06,271.12,270.6,270.62,18283.0,244.1378,244.1919,243.7235,243.7415,18283.0
2018-11-16 14:15:00,270.6,271.3,270.56,271.25,23465.0,243.7235,244.354,243.6875,244.3089,23465.0
2018-11-16 14:20:00,271.25,271.31,270.92,270.94,32571.0,244.3089,244.363,244.0117,244.0297,32571.0
2018-11-16 14:25:00,270.93,271.56,270.72,271.26,29603.0,244.0207,244.5881,243.8316,244.3179,29603.0
2018-11-16 14:30:00,271.32,271.55,271.29,271.39,12023.0,244.372,244.5791,244.345,244.435,12023.0
2018-11-16 14:35:00,271.33,271.69,271.28,271.55,15923.0,244.381,244.7052,244.336,244.5791,15923.0
2018-11-16 14:40:00,271.59,271.73,271.37,271.55,29815.0,244.6152,244.7413,244.417,244.5791,29815.0
2018-11-16 14:45:00,271.51,271.8,271.43,271.7,15396.0,244.5431,244.8043,244.4711,244.7142,15396.0
2018-11-16 14:50:00,271.71,271.75,271.33,271.56,15947.0,244.7233,244.7593,244.381,244.5881,15947.0
2018-11-16 14:55:00,271.54,271.56,271.11,271.29,14553.0,244.5701,244.5881,244.1828,244.345,14553.0
2018-11-16 15:00:00,271.3,271.45,271.06,271.19,31615.0,244.354,244.4891,244.1378,244.2549,31615.0
2018-11-16 15:05:00,271.16,271.4,271.03,271.27,17546.0,244.2279,244.444,244.1108,244.327,17546.0
2018-11-16 15:10:00,271.29,271.48,271.26,271.35,20123.0,244.345,244.5161,244.3179,244.399,20123.0
2018-11-16 15:15:00,271.32,271.49,271.23,271.4,33344.0,244.372,244.5251,244.2909,244.444,33344.0
2018-11-16 15:20:00,271.4,271.55,271.36,271.46,29300.0,244.444,244.5791,244.408,244.4981,29300.0
2018-11-16 15:25:00,271.44,271.47,271.16,271.21,20002.0,244.4801,244.5071,244.2279,244.2729,20002.0
2018-11-16 15:30:00,271.2,271.2,270.77,270.84,42388.0,244.2639,244.2639,243.8766,243.9397,42388.0
2018-11-16 15:35:00,270.84,271.09,270.84,271.06,28758.0,243.9397,244.1648,243.9397,244.1378,28758.0
2018-11-16 15:40:00,271.09,271.45,271.07,271.44,50170.0,244.1648,244.4891,244.1468,244.4801,50170.0
2018-11-16 15:45:00,271.44,271.62,270.82,270.9,67611.0,244.4801,244.6422,243.9216,243.9937,67611.0
2018-11-16 15:50:00,270.9,271.04,270.56,270.78,59092.0,243.9937,244.1198,243.6875,243.8856,59092.0
2018-11-16 15:55:00,270.76,271.37,270.61,271.29,161383.0,243.8676,244.417,243.7325,244.345,161383.0
2018-11-19 09:30:00,271.48,272.18,271.48,271.75,58671.0,244.5161,245.1466,244.5161,244.7593,58671.0
2018-11-19 09:35:00,271.82,272.27,270.91,270.91,25227.0,244.8223,245.2276,244.0027,244.0027,25227.0
2018-11-19 09:40:00,270.95,271.39,270.72,270.93,10692.0,244.0387,244.435,243.8316,244.0207,10692.0
2018-11-19 09:45:00,270.66,271.57,270.52,270.76,15304.0,243.7775,244.5972,243.6514,243.8676,15304.0
2018-11-19 09:50:00,270.83,271.02,270.22,270.22,31502.0,243.9307,244.1018,243.3812,243.3812,31502.0
2018-11-19 09:55:00,270.12,270.78,269.57,270.45,23940.0,243.2912,243.8856,242.7958,243.5884,23940.0
2018-11-19 10:00:00,270.5,270.55,269.85,270.24,33226.0,243.6334,243.6785,243.048,243.3993,33226.0
2018-11-19 10:05:00,270.24,270.96,270.11,270.16,56896.0,243.3993,244.0477,243.2822,243.3272,56896.0
2018-11-19 10:10:00,270.12,270.48,269.93,270.12,26841.0,243.2912,243.6154,243.12,243.2912,26841.0
2018-11-19 10:15:00,270.2,270.63,270.2,270.29,16787.0,243.3632,243.7505,243.3632,243.4443,16787.0
2018-11-19 10:20:00,270.21,270.47,269.26,269.34,24646.0,243.3722,243.6064,242.5166,242.5886,24646.0
2018-11-19 10:25:00,269.43,269.88,269.24,269.36,28302.0,242.6697,243.075,242.4986,242.6067,28302.0
2018-11-19 10:30:00,269.25,269.45,268.71,268.77,20766.0,242.5076,242.6877,242.0212,242.0753,20766.0
2018-11-19 10:35:00,268.86,268.96,268.35,268.73,18298.0,242.1563,242.2464,241.697,242.0392,18298.0
2018-11-19 10:40:00,268.77,269.04,268.7,268.92,15339.0,242.0753,242.3184,242.0122,242.2104,15339.0
2018-11-19 10:45:00,268.91,269.01,268.53,268.61,10149.0,242.2014,242.2914,241.8591,241.9311,10149.0
2018-11-19 10:50:00,268.53,268.61,267.95,268.02,25852.0,241.8591,241.9311,241.3367,241.3997,25852.0
2018-11-19 10:55:00,268.06,268.18,267.81,267.88,46047.0,241.4358,241.5439,241.2106,241.2737,46047.0
2018-11-19 11:00:00,267.83,268.06,267.78,267.88,25554.0,241.2286,241.4358,241.1836,241.2737,25554.0
2018-11-19 11:05:00,267.94,268.32,267.54,267.87,91140.0,241.3277,241.67,240.9674,241.2646,91140.0
2018-11-19 11:10:00,267.86,267.97,267.26,267.26,21466.0,241.2556,241.3547,240.7152,240.7152,21466.0
2018-11-19 11:15:00,267.29,267.29,267.01,267.19,13733.0,240.7423,240.7423,240.4901,240.6522,13733.0
2018-11-19 11:20:00,267.17,267.28,266.94,266.99,13445.0,240.6342,240.7332,240.427,240.472,13445.0
2018-11-19 11:25:00,267.02,267.44,266.89,267.12,21222.0,240.4991,240.8774,240.382,240.5891,21222.0
2018-11-19 11:30:00,267.12,267.27,266.92,267.04,15636.0,240.5891,240.7242,240.409,240.5171,15636.0
2018-11-19 11:35:00,267.13,267.37,267.02,267.07,18662.0,240.5981,240.8143,240.4991,240.5441,18662.0
2018-11-19 11:40:00,267.0,267.38,266.85,267.14,16745.0,240.4811,240.8233,240.346,240.6072,16745.0
2018-11-19 11:45:00,267.14,267.4,266.95,267.09,8824.0,240.6072,240.8413,240.436,240.5621,8824.0
2018-11-19 11:50:00,267.02,267.19,266.44,266.72,28339.0,240.4991,240.6522,239.9767,240.2289,28339.0
2018-11-19 11:55:00,266.7,267.01,266.68,266.8,23833.0,240.2109,240.4901,240.1928,240.3009,23833.0
2018-11-19 12:00:00,266.79,266.86,266.0,266.08,22456.0,240.2919,240.355,239.5804,239.6524,22456.0
2018-11-19 12:05:00,266.02,266.23,265.68,265.96,24287.0,239.5984,239.7875,239.2922,239.5444,24287.0
2018-11-19 12:10:00,266.02,266.54,265.96,266.39,10481.0,239.5984,240.0667,239.5444,239.9316,10481.0
2018-11-19 12:15:00,266.39,266.97,266.28,266.97,30328.0,239.9316,240.454,239.8326,240.454,30328.0
2018-11-19 12:20:00,266.88,267.03,266.29,266.3,23939.0,240.373,240.5081,239.8416,239.8506,23939.0
2018-11-19 12:25:00,266.23,266.9,266.18,266.47,33224.0,239.7875,240.391,239.7425,240.0037,33224.0
2018-11-19 12:30:00,266.52,266.52,265.96,266.07,9904.0,240.0487,240.0487,239.5444,239.6434,9904.0
2018-11-19 12:35:00,266.07,266.69,266.07,266.56,10080.0,239.6434,240.2018,239.6434,240.0848,10080.0
2018-11-19 12:40:00,266.69,266.74,266.2,266.21,7496.0,240.2018,240.2469,239.7605,239.7695,7496.0
2018-11-19 12:45:00,266.21,266.34,265.86,265.97,9109.0,239.7695,239.8866,239.4543,239.5534,9109.0
2018-11-19 12:50:00,265.97,266.43,265.75,266.09,9335.0,239.5534,239.9677,239.3552,239.6614,9335.0
2018-11-19 12:55:00,266.12,266.12,265.49,265.58,34875.0,239.6885,239.6885,239.121,239.2021,34875.0
2018-11-19 13:00:00,265.63,265.63,265.31,265.43,19556.0,239.2471,239.2471,238.9589,239.067,19556.0
2018-11-19 13:05:00,265.46,265.6,264.95,264.99,49472.0,239.094,239.2201,238.6347,238.6707,49472.0
2018-11-19 13:10:00,264.99,265.49,264.98,265.23,14782.0,238.6707,239.121,238.6617,238.8869,14782.0
2018-11-19 13:15:00,265.22,265.29,264.86,265.26,15394.0,238.8778,238.9409,238.5536,238.9139,15394.0
2018-11-19 13:20:00,265.32,265.55,264.72,264.73,15147.0,238.9679,239.1751,238.4275,238.4365,15147.0
2018-11-19 13:25:00,264.72,264.77,264.25,264.44,14159.0,238.4275,238.4725,238.0042,238.1753,14159.0
2018-11-19 13:30:00,264.53,264.73,264.23,264.63,19570.0,238.2564,238.4365,237.9862,238.3464,19570.0
2018-11-19 13:35:00,264.67,265.77,264.63,265.52,15688.0,238.3825,239.3732,238.3464,239.1481,15688.0
2018-11-19 13:40:00,265.57,265.59,264.9,265.34,19743.0,239.1931,239.2111,238.5896,238.9859,19743.0
2018-11-19 13:45:00,265.39,265.41,264.97,265.26,13203.0,239.031,239.049,238.6527,238.9139,13203.0
2018-11-19 13:50:00,265.27,265.27,264.8,264.87,54149.0,238.9229,238.9229,238.4996,238.5626,54149.0
2018-11-19 13:55:00,264.9,265.08,264.82,264.94,29212.0,238.5896,238.7518,238.5176,238.6257,29212.0
2018-11-19 14:00:00,264.95,265.06,264.68,264.81,49711.0,238.6347,238.7337,238.3915,238.5086,49711.0
2018-11-19 14:05:00,264.82,265.22,264.65,265.14,27851.0,238.5176,238.8778,238.3645,238.8058,27851.0
2018-11-19 14:10:00,265.09,265.09,264.6,264.71,20949.0,238.7608,238.7608,238.3194,238.4185,20949.0
2018-11-19 14:15:00,264.69,265.24,264.59,264.9,29538.0,238.4005,238.8959,238.3104,238.5896,29538.0
2018-11-19 14:20:00,265.0,265.1,264.18,264.7,19181.0,238.6797,238.7698,237.9411,238.4095,19181.0
2018-11-19 14:25:00,264.68,265.0,264.41,264.53,31322.0,238.3915,238.6797,238.1483,238.2564,31322.0
2018-11-19 14:30:00,264.5,265.1,264.4,265.09,50548.0,238.2294,238.7698,238.1393,238.7608,50548.0
2018-11-19 14:35:00,265.04,265.53,264.82,265.53,31437.0,238.7157,239.1571,238.5176,239.1571,31437.0
2018-11-19 14:40:00,265.56,265.56,265.01,265.07,20130.0,239.1841,239.1841,238.6887,238.7427,20130.0
2018-11-19 14:45:00,265.03,265.38,264.83,265.09,93848.0,238.7067,239.022,238.5266,238.7608,93848.0
2018-11-19 14:50:00,265.13,265.32,264.9,265.32,23331.0,238.7968,238.9679,238.5896,238.9679,23331.0
2018-11-19 14:55:00,265.31,265.31,265.02,265.22,30341.0,238.9589,238.9589,238.6977,238.8778,30341.0
2018-11-19 15:00:00,265.21,265.53,264.73,265.46,75963.0,238.8688,239.1571,238.4365,239.094,75963.0
2018-11-19 15:05:00,265.4,265.6,265.21,265.38,34088.0,239.04,239.2201,238.8688,239.022,34088.0
2018-11-19 15:10:00,265.35,266.16,265.32,266.07,30827.0,238.9949,239.7245,238.9679,239.6434,30827.0
2018-11-19 15:15:00,266.01,266.06,265.64,265.67,33120.0,239.5894,239.6344,239.2561,239.2832,33120.0
2018-11-19 15:20:00,265.72,265.9,265.65,265.76,47321.0,239.3282,239.4903,239.2651,239.3642,47321.0
2018-11-19 15:25:00,265.74,265.83,265.38,265.61,32580.0,239.3462,239.4273,239.022,239.2291,32580.0
2018-11-19 15:30:00,265.65,265.84,265.47,265.53,40807.0,239.2651,239.4363,239.103,239.1571,40807.0
2018-11-19 15:35:00,265.5,265.57,265.24,265.44,33416.0,239.13,239.1931,238.8959,239.076,33416.0
2018-11-19 15:40:00,265.44,265.44,264.99,265.3,64898.0,239.076,239.076,238.6707,238.9499,64898.0
2018-11-19 15:45:00,265.28,265.48,264.91,265.35,79759.0,238.9319,239.112,238.5986,238.9949,79759.0
2018-11-19 15:50:00,265.39,265.7,265.26,265.57,70163.0,239.031,239.3102,238.9139,239.1931,70163.0
2018-11-19 15:55:00,265.55,266.14,265.51,266.05,170290.0,239.1751,239.7065,239.139,239.6254,170290.0
2018-11-20 09:30:00,265.62,266.78,263.3,263.81,177898.0,239.2381,240.2829,237.1485,237.6079,177898.0
2018-11-20 09:35:00,263.81,265.28,263.31,264.74,80096.0,237.6079,238.9319,237.1576,238.4455,80096.0
2018-11-20 09:40:00,264.75,265.52,263.9,264.39,49662.0,238.4545,239.1481,237.689,238.1303,49662.0
2018-11-20 09:45:00,264.25,264.9,263.84,264.22,32554.0,238.0042,238.5896,237.6349,237.9772,32554.0
2018-11-20 09:50:00,264.17,264.68,263.99,264.27,43069.0,237.9321,238.3915,237.77,238.0222,43069.0
2018-11-20 09:55:00,264.21,264.41,263.35,264.08,48388.0,237.9682,238.1483,237.1936,237.8511,48388.0
2018-11-20 10:00:00,263.98,264.25,263.55,264.06,39531.0,237.761,238.0042,237.3737,237.8331,39531.0
2018-11-20 10:05:00,263.95,264.34,263.45,263.74,54244.0,237.734,238.0853,237.2836,237.5448,54244.0
2018-11-20 10:10:00,263.79,263.92,262.8,262.98,65518.0,237.5899,237.707,236.6982,236.8603,65518.0
2018-11-20 10:15:00,262.96,263.72,262.86,263.4,84804.0,236.8423,237.5268,236.7522,237.2386,84804.0
2018-11-20 10:20:00,263.34,263.56,262.81,262.93,31186.0,237.1846,237.3827,236.7072,236.8153,31186.0
2018-11-20 10:25:00,262.83,263.12,262.75,263.09,27617.0,236.7252,236.9864,236.6532,236.9594,27617.0
2018-11-20 10:30:00,262.83,263.37,262.72,262.91,27398.0,236.7252,237.2116,236.6262,236.7973,27398.0
2018-11-20 10:35:00,262.87,263.26,262.57,263.1,36326.0,236.7613,237.1125,236.4911,236.9684,36326.0
2018-11-20 10:40:00,263.18,263.66,263.03,263.53,42163.0,237.0405,237.4728,236.9054,237.3557,42163.0
2018-11-20 10:45:00,263.54,263.69,263.25,263.65,23499.0,237.3647,237.4998,237.1035,237.4638,23499.0
2018-11-20 10:50:00,263.54,263.81,263.22,263.65,28385.0,237.3647,237.6079,237.0765,237.4638,28385.0
2018-11-20 10:55:00,263.73,264.08,263.53,263.99,35323.0,237.5358,237.8511,237.3557,237.77,35323.0
2018-11-20 11:00:00,263.99,264.22,263.32,263.32,22866.0,237.77,237.9772,237.1666,237.1666,22866.0
2018-11-20 11:05:00,263.27,263.63,263.2,263.54,38760.0,237.1215,237.4458,237.0585,237.3647,38760.0
2018-11-20 11:10:00,263.54,263.76,263.34,263.41,26790.0,237.3647,237.5629,237.1846,237.2476,26790.0
2018-11-20 11:15:00,263.4,263.43,262.95,262.95,23937.0,237.2386,237.2656,236.8333,236.8333,23937.0
2018-11-20 11:20:00,262.94,263.1,262.69,262.7,20285.0,236.8243,236.9684,236.5991,236.6081,20285.0
2018-11-20 11:25:00,262.66,263.02,262.54,263.02,57376.0,236.5721,236.8964,236.464,236.8964,57376.0
2018-11-20 11:30:00,263.1,263.12,262.9,262.97,26506.0,236.9684,236.9864,236.7883,236.8513,26506.0
2018-11-20 11:35:00,263.0,263.65,262.7,263.55,19935.0,236.8783,237.4638,236.6081,237.3737,19935.0
2018-11-20 11:40:00,263.61,264.5,263.55,264.5,19257.0,237.4278,238.2294,237.3737,238.2294,19257.0
2018-11-20 11:45:00,264.55,264.78,263.98,264.04,11613.0,238.2744,238.4816,237.761,237.815,11613.0
2018-11-20 11:50:00,263.83,263.89,263.5,263.75,11224.0,237.6259,237.6799,237.3287,237.5539,11224.0
2018-11-20 11:55:00,263.69,264.27,263.56,263.99,16361.0,237.4998,238.0222,237.3827,237.77,16361.0
2018-11-20 12:00:00,264.09,264.91,264.02,264.85,9450.0,237.8601,238.5986,237.797,238.5446,9450.0
2018-11-20 12:05:00,264.88,264.88,264.08,264.26,17745.0,238.5716,238.5716,237.8511,238.0132,17745.0
2018-11-20 12:10:00,264.02,264.2,263.73,263.84,14014.0,237.797,237.9592,237.5358,237.6349,14014.0
2018-11-20 12:15:00,263.73,263.97,263.67,263.8,7184.0,237.5358,237.752,237.4818,237.5989,7184.0
2018-11-20 12:20:00,263.79,263.92,263.57,263.73,9764.0,237.5899,237.707,237.3917,237.5358,9764.0
2018-11-20 12:25:00,263.69,264.31,263.66,264.11,11905.0,237.4998,238.0582,237.4728,237.8781,11905.0
2018-11-20 12:30:00,264.01,264.29,263.76,263.85,12132.0,237.788,238.0402,237.5629,237.6439,12132.0
2018-11-20 12:35:00,263.9,263.99,263.61,263.63,7022.0,237.689,237.77,237.4278,237.4458,7022.0
2018-11-20 12:40:00,263.67,263.79,263.5,263.52,13824.0,237.4818,237.5899,237.3287,237.3467,13824.0
2018-11-20 12:45:00,263.59,263.71,263.5,263.65,10998.0,237.4097,237.5178,237.3287,237.4638,10998.0
2018-11-20 12:50:00,263.65,264.1,263.54,264.1,16006.0,237.4638,237.8691,237.3647,237.8691,16006.0
2018-11-20 12:55:00,264.1,264.22,263.55,263.58,26315.0,237.8691,237.9772,237.3737,237.4007,26315.0
2018-11-20 13:00:00,263.54,263.75,263.44,263.62,13177.0,237.3647,237.5539,237.2746,237.4368,13177.0
2018-11-20 13:05:00,263.6,264.0,263.56,263.83,20891.0,237.4188,237.779,237.3827,237.6259,20891.0
2018-11-20 13:10:00,263.88,263.88,263.4,263.51,11005.0,237.6709,237.6709,237.2386,237.3377,11005.0
2018-11-20 13:15:00,263.51,263.57,263.1,263.19,11976.0,237.3377,237.3917,236.9684,237.0495,11976.0
2018-11-20 13:20:00,263.21,263.23,262.88,263.06,14946.0,237.0675,237.0855,236.7703,236.9324,14946.0
2018-11-20 13:25:00,263.04,263.19,262.94,263.02,14540.0,236.9144,237.0495,236.8243,236.8964,14540.0
2018-11-20 13:30:00,262.95,263.04,262.85,263.04,9601.0,236.8333,236.9144,236.7432,236.9144,9601.0
2018-11-20 13:35:00,262.94,263.13,262.76,263.1,9473.0,236.8243,236.9954,236.6622,236.9684,9473.0
2018-11-20 13:40:00,263.14,263.49,263.01,263.27,16922.0,237.0044,237.3197,236.8874,237.1215,16922.0
2018-11-20 13:45:00,263.36,263.61,263.35,263.45,7236.0,237.2026,237.4278,237.1936,237.2836,7236.0
2018-11-20 13:50:00,263.38,263.38,262.99,263.07,13070.0,237.2206,237.2206,236.8693,236.9414,13070.0
2018-11-20 13:55:00,263.1,263.1,262.33,262.34,34833.0,236.9684,236.9684,236.2749,236.2839,34833.0
2018-11-20 14:00:00,262.26,262.42,262.17,262.2,16115.0,236.2118,236.356,236.1308,236.1578,16115.0
2018-11-20 14:05:00,262.18,262.18,261.76,261.87,30839.0,236.1398,236.1398,235.7615,235.8606,30839.0
2018-11-20 14:10:00,261.91,262.38,261.85,262.37,21238.0,235.8966,236.3199,235.8426,236.3109,21238.0
2018-11-20 14:15:00,262.28,262.74,262.25,262.66,10718.0,236.2299,236.6442,236.2028,236.5721,10718.0
2018-11-20 14:20:00,262.37,262.39,261.8,262.16,18227.0,236.3109,236.3289,235.7975,236.1218,18227.0
2018-11-20 14:25:00,262.11,262.3,261.9,261.95,15811.0,236.0767,236.2479,235.8876,235.9326,15811.0
2018-11-20 14:30:00,261.97,262.65,261.77,262.55,13012.0,235.9506,236.5631,235.7705,236.473,13012.0
2018-11-20 14:35:00,262.53,262.93,262.49,262.78,27217.0,236.455,236.8153,236.419,236.6802,27217.0
2018-11-20 14:40:00,262.71,262.98,262.18,262.21,21082.0,236.6171,236.8603,236.1398,236.1668,21082.0
2018-11-20 14:45:00,262.25,262.44,261.73,261.73,11438.0,236.2028,236.374,235.7345,235.7345,11438.0
2018-11-20 14:50:00,261.66,261.95,261.46,261.66,20837.0,235.6714,235.9326,235.4913,235.6714,20837.0
2018-11-20 14:55:00,261.6,261.79,261.25,261.65,20527.0,235.6174,235.7885,235.3022,235.6624,20527.0
2018-11-20 15:00:00,261.65,262.17,261.25,261.31,13936.0,235.6624,236.1308,235.3022,235.3562,13936.0
2018-11-20 15:05:00,261.3,261.33,260.8,261.26,19273.0,235.3472,235.3742,234.8969,235.3112,19273.0
2018-11-20 15:10:00,261.24,261.53,261.0,261.27,15193.0,235.2932,235.5543,235.077,235.3202,15193.0
2018-11-20 15:15:00,261.19,261.75,261.05,261.44,24387.0,235.2481,235.7525,235.122,235.4733,24387.0
2018-11-20 15:20:00,261.46,261.62,261.16,261.38,24268.0,235.4913,235.6354,235.2211,235.4192,24268.0
2018-11-20 15:25:00,261.4,262.02,261.12,261.71,20345.0,235.4373,235.9957,235.1851,235.7165,20345.0
2018-11-20 15:30:00,261.64,261.81,261.49,261.76,16336.0,235.6534,235.8065,235.5183,235.7615,16336.0
2018-11-20 15:35:00,261.72,262.0,261.42,261.98,19991.0,235.7255,235.9777,235.4553,235.9597,19991.0
2018-11-20 15:40:00,261.9,261.9,261.14,261.21,25961.0,235.8876,235.8876,235.2031,235.2661,25961.0
2018-11-20 15:45:00,261.19,261.64,260.87,261.02,65164.0,235.2481,235.6534,234.9599,235.095,65164.0
2018-11-20 15:50:00,261.05,261.1,260.4,260.89,74619.0,235.122,235.1671,234.5366,234.9779,74619.0
2018-11-20 15:55:00,260.88,261.68,260.79,261.5,183909.0,234.9689,235.6894,234.8878,235.5273,183909.0
2018-11-21 09:30:00,262.59,263.91,262.11,262.88,77819.0,236.5091,237.698,236.0767,236.7703,77819.0
2018-11-21 09:35:00,262.81,263.8,262.81,263.75,44848.0,236.7072,237.5989,236.7072,237.5539,44848.0
2018-11-21 09:40:00,263.85,264.63,263.31,263.68,52933.0,237.6439,238.3464,237.1576,237.4908,52933.0
2018-11-21 09:45:00,263.68,264.22,262.73,262.83,43650.0,237.4908,237.9772,236.6352,236.7252,43650.0
2018-11-21 09:50:00,262.85,263.25,262.59,263.11,30110.0,236.7432,237.1035,236.5091,236.9774,30110.0
2018-11-21 09:55:00,263.3,264.25,263.24,263.94,35540.0,237.1485,238.0042,237.0945,237.725,35540.0
2018-11-21 10:00:00,264.01,264.16,263.47,263.75,63737.0,237.788,237.9231,237.3017,237.5539,63737.0
2018-11-21 10:05:00,263.7,263.95,263.43,263.6,33660.0,237.5088,237.734,237.2656,237.4188,33660.0
2018-11-21 10:10:00,263.7,263.7,262.5,262.76,32939.0,237.5088,237.5088,236.428,236.6622,32939.0
2018-11-21 10:15:00,262.73,263.72,262.73,263.68,50316.0,236.6352,237.5268,236.6352,237.4908,50316.0
2018-11-21 10:20:00,263.64,263.81,263.45,263.62,32565.0,237.4548,237.6079,237.2836,237.4368,32565.0
2018-11-21 10:25:00,263.64,263.74,263.36,263.56,37226.0,237.4548,237.5448,237.2026,237.3827,37226.0
2018-11-21 10:30:00,263.56,263.73,263.19,263.41,25164.0,237.3827,237.5358,237.0495,237.2476,25164.0
2018-11-21 10:35:00,263.46,263.53,263.1,263.31,20397.0,237.2927,237.3557,236.9684,237.1576,20397.0
2018-11-21 10:40:00,263.29,263.5,263.01,263.43,56356.0,237.1395,237.3287,236.8874,237.2656,56356.0
2018-11-21 10:45:00,263.42,263.46,262.85,262.91,26846.0,237.2566,237.2927,236.7432,236.7973,26846.0
2018-11-21 10:50:00,263.03,263.28,262.92,262.95,20133.0,236.9054,237.1305,236.8063,236.8333,20133.0
2018-11-21 10:55:00,262.98,263.79,262.97,263.79,21053.0,236.8603,237.5899,236.8513,237.5899,21053.0
2018-11-21 11:00:00,263.75,264.16,263.68,264.05,20831.0,237.5539,237.9231,237.4908,237.8241,20831.0
2018-11-21 11:05:00,264.15,264.24,263.74,263.87,15458.0,237.9141,237.9952,237.5448,237.6619,15458.0
2018-11-21 11:10:00,263.88,264.32,263.86,264.25,30576.0,237.6709,238.0672,237.6529,238.0042,30576.0
2018-11-21 11:15:00,264.22,264.26,264.02,264.18,23921.0,237.9772,238.0132,237.797,237.9411,23921.0
2018-11-21 11:20:00,264.13,264.24,263.94,264.05,14809.0,237.8961,237.9952,237.725,237.8241,14809.0
2018-11-21 11:25:00,264.06,264.11,263.68,263.73,20139.0,237.8331,237.8781,237.4908,237.5358,20139.0
2018-11-21 11:30:00,263.76,263.84,263.41,263.49,13924.0,237.5629,237.6349,237.2476,237.3197,13924.0
2018-11-21 11:35:00,263.49,263.51,263.14,263.28,19480.0,237.3197,237.3377,237.0044,237.1305,19480.0
2018-11-21 11:40:00,263.28,263.28,263.0,263.22,19445.0,237.1305,237.1305,236.8783,237.0765,19445.0
2018-11-21 11:45:00,263.22,263.33,263.0,263.09,25351.0,237.0765,237.1756,236.8783,236.9594,25351.0
2018-11-21 11:50:00,263.1,263.19,262.98,263.06,30667.0,236.9684,237.0495,236.8603,236.9324,30667.0
2018-11-21 11:55:00,263.04,263.06,262.65,262.87,20314.0,236.9144,236.9324,236.5631,236.7613,20314.0
2018-11-21 12:00:00,262.91,263.05,262.58,262.65,19583.0,236.7973,236.9234,236.5001,236.5631,19583.0
2018-11-21 12:05:00,262.65,262.76,262.61,262.61,15753.0,236.5631,236.6622,236.5271,236.5271,15753.0
2018-11-21 12:10:00,262.62,262.62,262.18,262.32,19192.0,236.5361,236.5361,236.1398,236.2659,19192.0
2018-11-21 12:15:00,262.37,262.69,262.37,262.67,10569.0,236.3109,236.5991,236.3109,236.5811,10569.0
2018-11-21 12:20:00,262.67,262.98,262.67,262.9,17996.0,236.5811,236.8603,236.5811,236.7883,17996.0
2018-11-21 12:25:00,262.87,262.99,262.78,262.94,17631.0,236.7613,236.8693,236.6802,236.8243,17631.0
2018-11-21 12:30:00,262.93,262.93,262.54,262.57,9369.0,236.8153,236.8153,236.464,236.4911,9369.0
2018-11-21 12:35:00,262.62,262.66,262.4,262.52,13680.0,236.5361,236.5721,236.3379,236.446,13680.0
2018-11-21 12:40:00,262.6,262.69,262.47,262.54,17770.0,236.5181,236.5991,236.401,236.464,17770.0
2018-11-21 12:45:00,262.54,262.64,262.43,262.44,11124.0,236.464,236.5541,236.365,236.374,11124.0
2018-11-21 12:50:00,262.51,262.58,262.38,262.48,11959.0,236.437,236.5001,236.3199,236.41,11959.0
2018-11-21 12:55:00,262.53,262.57,262.35,262.56,12374.0,236.455,236.4911,236.2929,236.482,12374.0
2018-11-21 13:00:00,262.6,262.74,262.52,262.72,15361.0,236.5181,236.6442,236.446,236.6262,15361.0
2018-11-21 13:05:00,262.71,262.78,262.62,262.63,13994.0,236.6171,236.6802,236.5361,236.5451,13994.0
2018-11-21 13:10:00,262.64,262.75,262.62,262.7,11207.0,236.5541,236.6532,236.5361,236.6081,11207.0
2018-11-21 13:15:00,262.69,262.81,262.57,262.68,15356.0,236.5991,236.7072,236.4911,236.5901,15356.0
2018-11-21 13:20:00,262.68,262.68,262.28,262.5,15570.0,236.5901,236.5901,236.2299,236.428,15570.0
2018-11-21 13:25:00,262.49,262.63,262.42,262.61,9509.0,236.419,236.5451,236.356,236.5271,9509.0
2018-11-21 13:30:00,262.58,262.86,262.58,262.86,10986.0,236.5001,236.7522,236.5001,236.7522,10986.0
2018-11-21 13:35:00,262.88,262.88,262.66,262.72,12986.0,236.7703,236.7703,236.5721,236.6262,12986.0
2018-11-21 13:40:00,262.74,262.78,262.42,262.57,12990.0,236.6442,236.6802,236.356,236.4911,12990.0
2018-11-21 13:45:00,262.56,262.61,262.37,262.58,14598.0,236.482,236.5271,236.3109,236.5001,14598.0
2018-11-21 13:50:00,262.59,262.61,262.35,262.38,9417.0,236.5091,236.5271,236.2929,236.3199,9417.0
2018-11-21 13:55:00,262.36,262.66,262.21,262.65,14930.0,236.3019,236.5721,236.1668,236.5631,14930.0
2018-11-21 14:00:00,262.62,262.62,262.46,262.52,11013.0,236.5361,236.5361,236.392,236.446,11013.0
2018-11-21 14:05:00,262.52,262.68,262.51,262.66,13537.0,236.446,236.5901,236.437,236.5721,13537.0
2018-11-21 14:10:00,262.65,262.82,262.63,262.78,12418.0,236.5631,236.7162,236.5451,236.6802,12418.0
2018-11-21 14:15:00,262.8,262.86,262.69,262.75,17898.0,236.6982,236.7522,236.5991,236.6532,17898.0
2018-11-21 14:20:00,262.73,262.76,262.51,262.53,16948.0,236.6352,236.6622,236.437,236.455,16948.0
2018-11-21 14:25:00,262.53,262.68,262.47,262.56,15336.0,236.455,236.5901,236.401,236.482,15336.0
2018-11-21 14:30:00,262.55,262.62,262.28,262.51,20610.0,236.473,236.5361,236.2299,236.437,20610.0
2018-11-21 14:35:00,262.53,262.53,262.31,262.34,33500.0,236.455,236.455,236.2569,236.2839,33500.0
2018-11-21 14:40:00,262.35,262.38,261.98,261.98,15358.0,236.2929,236.3199,235.9597,235.9597,15358.0
2018-11-21 14:45:00,261.99,262.18,261.94,262.14,29047.0,235.9687,236.1398,235.9236,236.1038,29047.0
2018-11-21 14:50:00,262.15,262.38,262.1,262.29,17631.0,236.1128,236.3199,236.0677,236.2389,17631.0
2018-11-21 14:55:00,262.26,262.3,261.94,262.14,16357.0,236.2118,236.2479,235.9236,236.1038,16357.0
2018-11-21 15:00:00,262.14,262.4,262.14,262.4,20200.0,236.1038,236.3379,236.1038,236.3379,20200.0
2018-11-21 15:05:00,262.35,262.72,262.34,262.67,32354.0,236.2929,236.6262,236.2839,236.5811,32354.0
2018-11-21 15:10:00,262.7,262.72,262.29,262.29,20335.0,236.6081,236.6262,236.2389,236.2389,20335.0
2018-11-21 15:15:00,262.29,262.4,261.9,261.9,16064.0,236.2389,236.3379,235.8876,235.8876,16064.0
2018-11-21 15:20:00,261.89,261.9,261.6,261.6,21580.0,235.8786,235.8876,235.6174,235.6174,21580.0
2018-11-21 15:25:00,261.63,261.73,261.45,261.6,19423.0,235.6444,235.7345,235.4823,235.6174,19423.0
2018-11-21 15:30:00,261.58,261.58,260.98,261.26,42935.0,235.5994,235.5994,235.059,235.3112,42935.0
2018-11-21 15:35:00,261.25,261.38,261.14,261.14,26070.0,235.3022,235.4192,235.2031,235.2031,26070.0
2018-11-21 15:40:00,261.09,261.13,260.71,260.73,34563.0,235.158,235.1941,234.8158,234.8338,34563.0
2018-11-21 15:45:00,260.72,261.15,260.71,260.97,45639.0,234.8248,235.2121,234.8158,235.05,45639.0
2018-11-21 15:50:00,260.97,261.12,260.9,261.02,43443.0,235.05,235.1851,234.9869,235.095,43443.0
2018-11-21 15:55:00,260.96,261.01,260.45,260.56,148560.0,235.041,235.086,234.5816,234.6807,148560.0
2018-11-23 09:30:00,260.0,260.07,258.28,259.54,87308.0,234.1763,234.2394,232.6271,233.762,87308.0
2018-11-23 09:35:00,259.41,260.55,259.41,260.4,22522.0,233.6449,234.6717,233.6449,234.5366,22522.0
2018-11-23 09:40:00,260.4,260.79,260.0,260.44,16550.0,234.5366,234.8878,234.1763,234.5726,16550.0
2018-11-23 09:45:00,260.54,260.81,260.09,260.21,15932.0,234.6627,234.9059,234.2574,234.3655,15932.0
2018-11-23 09:50:00,260.32,260.92,260.32,260.56,17185.0,234.4645,235.0049,234.4645,234.6807,17185.0
2018-11-23 09:55:00,260.75,261.27,260.66,261.08,15378.0,234.8518,235.3202,234.7708,235.149,15378.0
2018-11-23 10:00:00,261.09,261.32,261.0,261.12,15776.0,235.158,235.3652,235.077,235.1851,15776.0
2018-11-23 10:05:00,261.15,261.3,260.61,260.78,16683.0,235.2121,235.3472,234.7257,234.8788,16683.0
2018-11-23 10:10:00,260.84,260.91,260.66,260.77,18105.0,234.9329,234.9959,234.7708,234.8698,18105.0
2018-11-23 10:15:00,260.71,260.78,260.28,260.53,13236.0,234.8158,234.8788,234.4285,234.6537,13236.0
2018-11-23 10:20:00,260.46,260.49,260.17,260.37,14073.0,234.5906,234.6176,234.3294,234.5096,14073.0
2018-11-23 10:25:00,260.35,260.8,260.25,260.77,16884.0,234.4915,234.8969,234.4015,234.8698,16884.0
2018-11-23 10:30:00,260.72,261.16,260.34,261.07,25458.0,234.8248,235.2211,234.4825,235.14,25458.0
2018-11-23 10:35:00,261.07,261.67,261.07,261.53,16772.0,235.14,235.6804,235.14,235.5543,16772.0
2018-11-23 10:40:00,261.44,261.76,261.37,261.42,21890.0,235.4733,235.7615,235.4102,235.4553,21890.0
2018-11-23 10:45:00,261.5,261.56,261.07,261.35,18396.0,235.5273,235.5814,235.14,235.3922,18396.0
2018-11-23 10:50:00,261.35,261.8,261.32,261.54,14811.0,235.3922,235.7975,235.3652,235.5634,14811.0
2018-11-23 10:55:00,261.55,261.97,261.54,261.93,24509.0,235.5724,235.9506,235.5634,235.9146,24509.0
2018-11-23 11:00:00,261.95,262.41,261.89,262.31,14953.0,235.9326,236.3469,235.8786,236.2569,14953.0
2018-11-23 11:05:00,262.22,262.55,262.1,262.55,10794.0,236.1758,236.473,236.0677,236.473,10794.0
2018-11-23 11:10:00,262.53,262.53,261.98,262.07,22856.0,236.455,236.455,235.9597,236.0407,22856.0
2018-11-23 11:15:00,262.03,262.85,262.02,262.85,13689.0,236.0047,236.7432,235.9957,236.7432,13689.0
2018-11-23 11:20:00,262.87,262.94,262.58,262.76,17023.0,236.7613,236.8243,236.5001,236.6622,17023.0
2018-11-23 11:25:00,262.66,262.94,262.65,262.67,7043.0,236.5721,236.8243,236.5631,236.5811,7043.0
2018-11-23 11:30:00,262.62,262.92,262.62,262.92,21386.0,236.5361,236.8063,236.5361,236.8063,21386.0
2018-11-23 11:35:00,262.89,262.92,262.46,262.46,11351.0,236.7793,236.8063,236.392,236.392,11351.0
2018-11-23 11:40:00,262.46,262.7,262.38,262.56,14681.0,236.392,236.6081,236.3199,236.482,14681.0
2018-11-23 11:45:00,262.62,262.62,262.43,262.5,13138.0,236.5361,236.5361,236.365,236.428,13138.0
2018-11-23 11:50:00,262.49,262.57,262.3,262.52,16525.0,236.419,236.4911,236.2479,236.446,16525.0
2018-11-23 11:55:00,262.46,262.49,262.01,262.04,9962.0,236.392,236.419,235.9867,236.0137,9962.0
2018-11-23 12:00:00,261.93,262.28,261.92,262.12,10644.0,235.9146,236.2299,235.9056,236.0857,10644.0
2018-11-23 12:05:00,262.06,262.12,261.85,261.88,11282.0,236.0317,236.0857,235.8426,235.8696,11282.0
2018-11-23 12:10:00,261.85,262.29,261.78,262.19,12311.0,235.8426,236.2389,235.7795,236.1488,12311.0
2018-11-23 12:15:00,262.16,262.43,262.1,262.34,10928.0,236.1218,236.365,236.0677,236.2839,10928.0
2018-11-23 12:20:00,262.36,262.85,262.34,262.52,11770.0,236.3019,236.7432,236.2839,236.446,11770.0
2018-11-23 12:25:00,262.5,262.51,262.35,262.5,7518.0,236.428,236.437,236.2929,236.428,7518.0
2018-11-23 12:30:00,262.46,262.47,262.17,262.41,15538.0,236.392,236.401,236.1308,236.3469,15538.0
2018-11-23 12:35:00,262.39,262.51,262.24,262.27,17770.0,236.3289,236.437,236.1938,236.2208,17770.0
2018-11-23 12:40:00,262.29,262.49,262.18,262.26,13162.0,236.2389,236.419,236.1398,236.2118,13162.0
2018-11-23 12:45:00,262.36,262.43,261.96,262.16,19331.0,236.3019,236.365,235.9416,236.1218,19331.0
2018-11-23 12:50:00,262.15,262.18,261.87,262.05,22605.0,236.1128,236.1398,235.8606,236.0227,22605.0
2018-11-23 12:55:00,261.97,261.97,261.5,261.69,34085.0,235.9506,235.9506,235.5273,235.6985,34085.0
2018-11-26 09:30:00,264.62,265.48,263.49,263.79,86698.0,238.3374,239.112,237.3197,237.5899,86698.0
2018-11-26 09:35:00,263.76,264.66,263.76,264.11,27683.0,237.5629,238.3735,237.5629,237.8781,27683.0
2018-11-26 09:40:00,264.2,264.91,263.99,264.79,28154.0,237.9592,238.5986,237.77,238.4906,28154.0
2018-11-26 09:45:00,264.86,266.21,264.71,266.21,191997.0,238.5536,239.7695,238.4185,239.7695,191997.0
2018-11-26 09:50:00,266.21,266.9,265.67,266.48,46268.0,239.7695,240.391,239.2832,240.0127,46268.0
2018-11-26 09:55:00,266.39,267.59,266.39,267.42,37090.0,239.9316,241.0125,239.9316,240.8593,37090.0
2018-11-26 10:00:00,267.42,268.3,267.12,268.16,39538.0,240.8593,241.6519,240.5891,241.5258,39538.0
2018-11-26 10:05:00,268.14,268.21,267.22,267.4,25385.0,241.5078,241.5709,240.6792,240.8413,25385.0
2018-11-26 10:10:00,267.36,267.73,267.0,267.61,22059.0,240.8053,241.1386,240.4811,241.0305,22059.0
2018-11-26 10:15:00,267.6,267.6,267.0,267.0,21161.0,241.0215,241.0215,240.4811,240.4811,21161.0
2018-11-26 10:20:00,267.03,267.55,266.95,267.55,21764.0,240.5081,240.9764,240.436,240.9764,21764.0
2018-11-26 10:25:00,267.5,267.51,266.84,267.18,28647.0,240.9314,240.9404,240.3369,240.6432,28647.0
2018-11-26 10:30:00,267.16,267.2,266.62,266.7,18402.0,240.6252,240.6612,240.1388,240.2109,18402.0
2018-11-26 10:35:00,266.76,267.1,266.45,266.95,40250.0,240.2649,240.5711,239.9857,240.436,40250.0
2018-11-26 10:40:00,266.92,267.42,266.74,266.8,31605.0,240.409,240.8593,240.2469,240.3009,31605.0
2018-11-26 10:45:00,266.7,266.91,266.5,266.59,17706.0,240.2109,240.4,240.0307,240.1118,17706.0
2018-11-26 10:50:00,266.59,266.99,266.41,266.99,18752.0,240.1118,240.472,239.9497,240.472,18752.0
2018-11-26 10:55:00,267.0,267.03,265.9,266.04,19739.0,240.4811,240.5081,239.4903,239.6164,19739.0
2018-11-26 11:00:00,266.11,266.46,265.7,265.8,26939.0,239.6795,239.9947,239.3102,239.4002,26939.0
2018-11-26 11:05:00,265.76,266.0,265.62,265.76,20265.0,239.3642,239.5804,239.2381,239.3642,20265.0
2018-11-26 11:10:00,265.76,266.17,265.76,266.11,16070.0,239.3642,239.7335,239.3642,239.6795,16070.0
2018-11-26 11:15:00,266.15,266.21,266.04,266.19,12973.0,239.7155,239.7695,239.6164,239.7515,12973.0
2018-11-26 11:20:00,266.14,266.71,266.08,266.57,18152.0,239.7065,240.2199,239.6524,240.0938,18152.0
2018-11-26 11:25:00,266.48,266.48,265.97,266.0,19182.0,240.0127,240.0127,239.5534,239.5804,19182.0
2018-11-26 11:30:00,265.96,266.07,265.74,265.99,18170.0,239.5444,239.6434,239.3462,239.5714,18170.0
2018-11-26 11:35:00,266.06,266.07,265.45,265.79,20884.0,239.6344,239.6434,239.085,239.3912,20884.0
2018-11-26 11:40:00,265.78,266.1,265.72,265.87,15960.0,239.3822,239.6704,239.3282,239.4633,15960.0
2018-11-26 11:45:00,265.83,266.2,265.81,265.93,11564.0,239.4273,239.7605,239.4092,239.5173,11564.0
2018-11-26 11:50:00,265.9,266.08,265.83,266.03,14174.0,239.4903,239.6524,239.4273,239.6074,14174.0
2018-11-26 11:55:00,266.02,266.17,265.96,266.01,12112.0,239.5984,239.7335,239.5444,239.5894,12112.0
2018-11-26 12:00:00,266.04,266.2,266.02,266.2,19295.0,239.6164,239.7605,239.5984,239.7605,19295.0
2018-11-26 12:05:00,266.2,266.2,265.91,265.97,14694.0,239.7605,239.7605,239.4993,239.5534,14694.0
2018-11-26 12:10:00,265.92,265.98,265.46,265.95,21132.0,239.5083,239.5624,239.094,239.5353,21132.0
2018-11-26 12:15:00,265.93,265.94,265.49,265.51,39086.0,239.5173,239.5263,239.121,239.139,39086.0
2018-11-26 12:20:00,265.47,265.49,265.24,265.3,14239.0,239.103,239.121,238.8959,238.9499,14239.0
2018-11-26 12:25:00,265.23,265.3,265.03,265.24,14712.0,238.8869,238.9499,238.7067,238.8959,14712.0
2018-11-26 12:30:00,265.24,265.24,265.01,265.09,17842.0,238.8959,238.8959,238.6887,238.7608,17842.0
2018-11-26 12:35:00,265.09,265.12,264.61,264.71,22247.0,238.7608,238.7878,238.3284,238.4185,22247.0
2018-11-26 12:40:00,264.71,264.96,264.67,264.93,18187.0,238.4185,238.6437,238.3825,238.6167,18187.0
2018-11-26 12:45:00,264.93,265.0,264.8,264.84,9595.0,238.6167,238.6797,238.4996,238.5356,9595.0
2018-11-26 12:50:00,264.84,264.87,264.66,264.73,5926.0,238.5356,238.5626,238.3735,238.4365,5926.0
2018-11-26 12:55:00,264.76,264.85,264.57,264.75,8499.0,238.4635,238.5446,238.2924,238.4545,8499.0
2018-11-26 13:00:00,264.81,264.86,264.64,264.64,12903.0,238.5086,238.5536,238.3555,238.3555,12903.0
2018-11-26 13:05:00,264.63,265.03,264.63,265.03,9899.0,238.3464,238.7067,238.3464,238.7067,9899.0
2018-11-26 13:10:00,265.02,265.27,264.93,265.12,18541.0,238.6977,238.9229,238.6167,238.7878,18541.0
2018-11-26 13:15:00,265.18,265.18,264.72,264.8,14147.0,238.8418,238.8418,238.4275,238.4996,14147.0
2018-11-26 13:20:00,264.81,265.13,264.69,265.02,26874.0,238.5086,238.7968,238.4005,238.6977,26874.0
2018-11-26 13:25:00,264.98,265.74,264.89,265.74,141978.0,238.6617,239.3462,238.5806,239.3462,141978.0
2018-11-26 13:30:00,265.7,265.75,265.23,265.63,43366.0,239.3102,239.3552,238.8869,239.2471,43366.0
2018-11-26 13:35:00,265.67,265.7,265.32,265.32,9528.0,239.2832,239.3102,238.9679,238.9679,9528.0
2018-11-26 13:40:00,265.29,265.35,265.07,265.3,19868.0,238.9409,238.9949,238.7427,238.9499,19868.0
2018-11-26 13:45:00,265.3,265.45,265.2,265.4,16549.0,238.9499,239.085,238.8598,239.04,16549.0
2018-11-26 13:50:00,265.36,265.4,265.23,265.36,10786.0,239.0039,239.04,238.8869,239.0039,10786.0
2018-11-26 13:55:00,265.36,265.56,265.35,265.51,11923.0,239.0039,239.1841,238.9949,239.139,11923.0
2018-11-26 14:00:00,265.51,265.81,265.51,265.71,28678.0,239.139,239.4092,239.139,239.3192,28678.0
2018-11-26 14:05:00,265.77,265.9,265.69,265.85,16150.0,239.3732,239.4903,239.3012,239.4453,16150.0
2018-11-26 14:10:00,265.83,266.43,265.8,266.43,30664.0,239.4273,239.9677,239.4002,239.9677,30664.0
2018-11-26 14:15:00,266.45,266.51,266.16,266.42,34021.0,239.9857,240.0397,239.7245,239.9587,34021.0
2018-11-26 14:20:00,266.39,266.41,266.26,266.32,26549.0,239.9316,239.9497,239.8146,239.8686,26549.0
2018-11-26 14:25:00,266.31,266.79,266.29,266.69,45681.0,239.8596,240.2919,239.8416,240.2018,45681.0
2018-11-26 14:30:00,266.7,267.22,266.69,267.16,34971.0,240.2109,240.6792,240.2018,240.6252,34971.0
2018-11-26 14:35:00,267.13,267.13,266.74,266.74,16556.0,240.5981,240.5981,240.2469,240.2469,16556.0
2018-11-26 14:40:00,266.79,266.79,266.23,266.27,21763.0,240.2919,240.2919,239.7875,239.8236,21763.0
2018-11-26 14:45:00,266.29,266.43,265.99,266.07,21942.0,239.8416,239.9677,239.5714,239.6434,21942.0
2018-11-26 14:50:00,266.09,266.15,265.87,266.13,11161.0,239.6614,239.7155,239.4633,239.6975,11161.0
2018-11-26 14:55:00,266.16,266.2,265.94,266.0,51751.0,239.7245,239.7605,239.5263,239.5804,51751.0
2018-11-26 15:00:00,266.01,266.13,265.82,266.08,45977.0,239.5894,239.6975,239.4183,239.6524,45977.0
2018-11-26 15:05:00,266.07,266.09,265.88,265.95,18686.0,239.6434,239.6614,239.4723,239.5353,18686.0
2018-11-26 15:10:00,265.96,265.97,265.65,265.9,18190.0,239.5444,239.5534,239.2651,239.4903,18190.0
2018-11-26 15:15:00,265.87,265.97,265.73,265.75,11221.0,239.4633,239.5534,239.3372,239.3552,11221.0
2018-11-26 15:20:00,265.75,265.86,265.63,265.65,17476.0,239.3552,239.4543,239.2471,239.2651,17476.0
2018-11-26 15:25:00,265.67,265.9,265.61,265.62,17190.0,239.2832,239.4903,239.2291,239.2381,17190.0
2018-11-26 15:30:00,265.64,266.09,265.64,265.94,26359.0,239.2561,239.6614,239.2561,239.5263,26359.0
2018-11-26 15:35:00,265.96,266.01,265.69,265.72,27580.0,239.5444,239.5894,239.3012,239.3282,27580.0
2018-11-26 15:40:00,265.69,265.93,265.69,265.8,32709.0,239.3012,239.5173,239.3012,239.4002,32709.0
2018-11-26 15:45:00,265.8,266.03,265.8,265.98,59545.0,239.4002,239.6074,239.4002,239.5624,59545.0
2018-11-26 15:50:00,265.99,266.01,265.88,265.9,62494.0,239.5714,239.5894,239.4723,239.4903,62494.0
2018-11-26 15:55:00,265.93,266.16,265.9,266.16,112854.0,239.5173,239.7245,239.4903,239.7245,112854.0
2018-11-27 09:30:00,265.57,266.49,265.03,265.46,61273.0,239.1931,240.0217,238.7067,239.094,61273.0
2018-11-27 09:35:00,265.46,267.02,265.44,266.01,65069.0,239.094,240.4991,239.076,239.5894,65069.0
2018-11-27 09:40:00,266.25,266.56,265.58,266.0,34920.0,239.8055,240.0848,239.2021,239.5804,34920.0
2018-11-27 09:45:00,266.0,266.8,265.83,265.83,36734.0,239.5804,240.3009,239.4273,239.4273,36734.0
2018-11-27 09:50:00,265.82,266.15,265.68,266.15,30454.0,239.4183,239.7155,239.2922,239.7155,30454.0
2018-11-27 09:55:00,266.17,266.22,265.83,266.18,17193.0,239.7335,239.7785,239.4273,239.7425,17193.0
2018-11-27 10:00:00,266.34,266.34,265.91,266.08,27144.0,239.8866,239.8866,239.4993,239.6524,27144.0
2018-11-27 10:05:00,265.99,266.87,265.92,266.74,24152.0,239.5714,240.364,239.5083,240.2469,24152.0
2018-11-27 10:10:00,266.75,267.15,266.73,266.93,20015.0,240.2559,240.6162,240.2379,240.418,20015.0
2018-11-27 10:15:00,267.01,267.51,266.85,267.1,41405.0,240.4901,240.9404,240.346,240.5711,41405.0
2018-11-27 10:20:00,267.13,267.24,266.62,266.62,12917.0,240.5981,240.6972,240.1388,240.1388,12917.0
2018-11-27 10:25:00,266.49,266.76,266.45,266.63,20591.0,240.0217,240.2649,239.9857,240.1478,20591.0
2018-11-27 10:30:00,266.67,266.81,266.29,266.73,16141.0,240.1838,240.3099,239.8416,240.2379,16141.0
2018-11-27 10:35:00,266.69,266.69,266.16,266.23,19136.0,240.2018,240.2018,239.7245,239.7875,19136.0
2018-11-27 10:40:00,266.26,266.38,266.02,266.19,25084.0,239.8146,239.9226,239.5984,239.7515,25084.0
2018-11-27 10:45:00,266.23,266.68,266.19,266.67,15902.0,239.7875,240.1928,239.7515,240.1838,15902.0
2018-11-27 10:50:00,266.7,267.25,266.7,267.2,22700.0,240.2109,240.7062,240.2109,240.6612,22700.0
2018-11-27 10:55:00,267.2,268.09,267.2,267.94,41960.0,240.6612,241.4628,240.6612,241.3277,41960.0
2018-11-27 11:00:00,267.91,268.38,267.84,268.3,44067.0,241.3007,241.724,241.2376,241.6519,44067.0
2018-11-27 11:05:00,268.3,268.8,267.96,268.2,36449.0,241.6519,242.1023,241.3457,241.5619,36449.0
2018-11-27 11:10:00,268.21,268.21,267.61,267.75,19397.0,241.5709,241.5709,241.0305,241.1566,19397.0
2018-11-27 11:15:00,267.72,268.02,267.64,268.02,32090.0,241.1295,241.3997,241.0575,241.3997,32090.0
2018-11-27 11:20:00,268.06,268.27,267.88,268.05,25575.0,241.4358,241.6249,241.2737,241.4268,25575.0
2018-11-27 11:25:00,268.06,268.26,268.0,268.18,25561.0,241.4358,241.6159,241.3817,241.5439,25561.0
2018-11-27 11:30:00,268.18,268.39,267.95,268.07,24178.0,241.5439,241.733,241.3367,241.4448,24178.0
2018-11-27 11:35:00,268.08,268.49,268.05,268.46,31461.0,241.4538,241.8231,241.4268,241.796,31461.0
2018-11-27 11:40:00,268.47,268.76,268.3,268.66,49407.0,241.8051,242.0662,241.6519,241.9762,49407.0
2018-11-27 11:45:00,268.65,268.7,268.33,268.64,32488.0,241.9672,242.0122,241.679,241.9582,32488.0
2018-11-27 11:50:00,268.61,269.28,268.61,269.16,37148.0,241.9311,242.5346,241.9311,242.4265,37148.0
2018-11-27 11:55:00,269.17,269.67,269.13,269.32,23964.0,242.4355,242.8859,242.3995,242.5706,23964.0
2018-11-27 12:00:00,269.32,269.56,269.17,269.19,23151.0,242.5706,242.7868,242.4355,242.4535,23151.0
2018-11-27 12:05:00,269.15,269.76,269.14,269.67,24666.0,242.4175,242.9669,242.4085,242.8859,24666.0
2018-11-27 12:10:00,269.65,269.96,269.61,269.94,36367.0,242.8679,243.1471,242.8318,243.1291,36367.0
2018-11-27 12:15:00,269.91,269.94,269.51,269.87,33388.0,243.102,243.1291,242.7418,243.066,33388.0
2018-11-27 12:20:00,269.87,270.11,269.8,270.05,20604.0,243.066,243.2822,243.003,243.2281,20604.0
2018-11-27 12:25:00,270.01,270.02,269.03,269.1,18378.0,243.1921,243.2011,242.3094,242.3725,18378.0
2018-11-27 12:30:00,269.05,269.3,268.95,269.22,26608.0,242.3274,242.5526,242.2374,242.4806,26608.0
2018-11-27 12:35:00,269.23,269.66,269.19,269.66,17091.0,242.4896,242.8769,242.4535,242.8769,17091.0
2018-11-27 12:40:00,269.64,269.75,269.41,269.41,15349.0,242.8588,242.9579,242.6517,242.6517,15349.0
2018-11-27 12:45:00,269.44,269.46,269.11,269.22,30105.0,242.6787,242.6967,242.3815,242.4806,30105.0
2018-11-27 12:50:00,269.17,269.17,268.83,269.08,13977.0,242.4355,242.4355,242.1293,242.3545,13977.0
2018-11-27 12:55:00,269.09,269.22,268.78,268.99,22054.0,242.3635,242.4806,242.0843,242.2734,22054.0
2018-11-27 13:00:00,268.94,269.2,268.9,269.05,23157.0,242.2284,242.4625,242.1923,242.3274,23157.0
2018-11-27 13:05:00,269.04,269.25,269.03,269.14,11358.0,242.3184,242.5076,242.3094,242.4085,11358.0
2018-11-27 13:10:00,269.12,269.21,268.8,268.89,21030.0,242.3905,242.4716,242.1023,242.1833,21030.0
2018-11-27 13:15:00,268.92,269.48,268.62,269.05,27634.0,242.2104,242.7147,241.9402,242.3274,27634.0
2018-11-27 13:20:00,269.1,269.17,268.59,268.95,11966.0,242.3725,242.4355,241.9131,242.2374,11966.0
2018-11-27 13:25:00,268.95,269.07,268.67,268.88,11361.0,242.2374,242.3455,241.9852,242.1743,11361.0
2018-11-27 13:30:00,268.88,269.12,268.88,269.11,11091.0,242.1743,242.3905,242.1743,242.3815,11091.0
2018-11-27 13:35:00,269.14,269.63,269.08,269.47,19702.0,242.4085,242.8498,242.3545,242.7057,19702.0
2018-11-27 13:40:00,269.46,269.5,269.27,269.33,9699.0,242.6967,242.7328,242.5256,242.5796,9699.0
2018-11-27 13:45:00,269.35,269.41,269.0,269.0,19257.0,242.5976,242.6517,242.2824,242.2824,19257.0
2018-11-27 13:50:00,269.02,269.19,268.76,268.85,9910.0,242.3004,242.4535,242.0662,242.1473,9910.0
2018-11-27 13:55:00,268.86,269.17,268.7,269.16,16019.0,242.1563,242.4355,242.0122,242.4265,16019.0
2018-11-27 14:00:00,269.21,269.23,268.82,268.86,18209.0,242.4716,242.4896,242.1203,242.1563,18209.0
2018-11-27 14:05:00,268.79,269.27,268.79,269.07,20170.0,242.0933,242.5256,242.0933,242.3455,20170.0
2018-11-27 14:10:00,269.11,269.19,268.99,269.13,12331.0,242.3815,242.4535,242.2734,242.3995,12331.0
2018-11-27 14:15:00,269.13,269.22,268.97,269.12,12915.0,242.3995,242.4806,242.2554,242.3905,12915.0
2018-11-27 14:20:00,269.16,269.56,269.16,269.53,17206.0,242.4265,242.7868,242.4265,242.7598,17206.0
2018-11-27 14:25:00,269.58,269.62,269.36,269.41,15443.0,242.8048,242.8408,242.6067,242.6517,15443.0
2018-11-27 14:30:00,269.47,269.81,269.47,269.71,21345.0,242.7057,243.012,242.7057,242.9219,21345.0
2018-11-27 14:35:00,269.7,269.87,269.54,269.59,21984.0,242.9129,243.066,242.7688,242.8138,21984.0
2018-11-27 14:40:00,269.59,269.89,269.59,269.79,19016.0,242.8138,243.084,242.8138,242.9939,19016.0
2018-11-27 14:45:00,269.83,270.13,269.79,270.0,17218.0,243.03,243.3002,242.9939,243.1831,17218.0
2018-11-27 14:50:00,270.01,270.07,269.78,269.91,17073.0,243.1921,243.2461,242.9849,243.102,17073.0
2018-11-27 14:55:00,269.91,269.92,269.64,269.77,22940.0,243.102,243.111,242.8588,242.9759,22940.0
2018-11-27 15:00:00,269.77,270.13,269.61,270.13,20569.0,242.9759,243.3002,242.8318,243.3002,20569.0
2018-11-27 15:05:00,270.17,270.17,269.69,269.83,24992.0,243.3362,243.3362,242.9039,243.03,24992.0
2018-11-27 15:10:00,269.83,269.98,269.67,269.94,19393.0,243.03,243.1651,242.8859,243.1291,19393.0
2018-11-27 15:15:00,269.95,270.04,269.71,269.72,21369.0,243.1381,243.2191,242.9219,242.9309,21369.0
2018-11-27 15:20:00,269.76,270.11,269.76,270.05,22797.0,242.9669,243.2822,242.9669,243.2281,22797.0
2018-11-27 15:25:00,270.05,270.24,270.05,270.24,23296.0,243.2281,243.3993,243.2281,243.3993,23296.0
2018-11-27 15:30:00,270.25,270.28,270.01,270.12,39293.0,243.4083,243.4353,243.1921,243.2912,39293.0
2018-11-27 15:35:00,270.13,270.56,270.13,270.46,40892.0,243.3002,243.6875,243.3002,243.5974,40892.0
2018-11-27 15:40:00,270.49,270.74,270.49,270.72,54473.0,243.6244,243.8496,243.6244,243.8316,54473.0
2018-11-27 15:45:00,270.74,271.3,270.54,271.26,86725.0,243.8496,244.354,243.6695,244.3179,86725.0
2018-11-27 15:50:00,271.28,271.28,270.77,270.84,76491.0,244.336,244.336,243.8766,243.9397,76491.0
2018-11-27 15:55:00,270.84,271.18,270.71,271.15,146539.0,243.9397,244.2459,243.8226,244.2189,146539.0
2018-11-28 09:30:00,272.82,276.03,272.82,275.95,188513.0,245.723,248.6142,245.723,248.5421,188513.0
2018-11-28 09:35:00,275.91,276.47,275.52,276.34,113932.0,248.5061,249.0105,248.1548,248.8934,113932.0
2018-11-28 09:40:00,276.38,277.81,276.17,277.79,129630.0,248.9294,250.2174,248.7403,250.1994,129630.0
2018-11-28 09:45:00,277.84,277.91,276.45,276.67,65549.0,250.2444,250.3075,248.9925,249.1906,65549.0
2018-11-28 09:50:00,276.73,278.0,276.73,277.58,69464.0,249.2447,250.3885,249.2447,250.0102,69464.0
2018-11-28 09:55:00,277.52,277.75,277.05,277.17,44577.0,249.9562,250.1633,249.5329,249.641,44577.0
2018-11-28 10:00:00,277.24,278.24,277.2,278.2,114479.0,249.704,250.6047,249.668,250.5687,114479.0
2018-11-28 10:05:00,278.23,278.24,277.33,277.73,46152.0,250.5957,250.6047,249.7851,250.1453,46152.0
2018-11-28 10:10:00,277.68,278.03,277.2,277.84,27343.0,250.1003,250.4155,249.668,250.2444,27343.0
2018-11-28 10:15:00,277.79,278.56,277.65,278.5,48390.0,250.1994,250.8929,250.0733,250.8389,48390.0
2018-11-28 10:20:00,278.58,278.71,278.13,278.27,58054.0,250.9109,251.028,250.5056,250.6317,58054.0
2018-11-28 10:25:00,278.23,278.39,278.05,278.1,34706.0,250.5957,250.7398,250.4335,250.4786,34706.0
2018-11-28 10:30:00,278.0,278.37,277.9,278.13,37083.0,250.3885,250.7218,250.2984,250.5056,37083.0
2018-11-28 10:35:00,278.14,279.25,278.08,279.25,55704.0,250.5146,251.5144,250.4606,251.5144,55704.0
2018-11-28 10:40:00,279.22,279.39,278.95,279.24,44649.0,251.4873,251.6405,251.2442,251.5054,44649.0
2018-11-28 10:45:00,279.25,279.34,278.92,278.92,30384.0,251.5144,251.5954,251.2171,251.2171,30384.0
2018-11-28 10:50:00,278.95,279.18,278.65,279.1,26218.0,251.2442,251.4513,250.974,251.3793,26218.0
2018-11-28 10:55:00,279.14,279.19,278.93,279.08,20642.0,251.4153,251.4603,251.2261,251.3612,20642.0
2018-11-28 11:00:00,279.06,279.3,278.93,279.3,40393.0,251.3432,251.5594,251.2261,251.5594,40393.0
2018-11-28 11:05:00,279.32,279.41,279.03,279.13,24128.0,251.5774,251.6585,251.3162,251.4063,24128.0
2018-11-28 11:10:00,279.05,279.05,278.6,278.85,18939.0,251.3342,251.3342,250.9289,251.1541,18939.0
2018-11-28 11:15:00,278.84,279.03,278.75,278.89,20102.0,251.1451,251.3162,251.064,251.1901,20102.0
2018-11-28 11:20:00,278.92,279.1,278.61,278.62,19055.0,251.2171,251.3793,250.9379,250.9469,19055.0
2018-11-28 11:25:00,278.64,278.71,278.34,278.56,23340.0,250.9649,251.028,250.6947,250.8929,23340.0
2018-11-28 11:30:00,278.5,278.5,277.92,278.05,17760.0,250.8389,250.8389,250.3165,250.4335,17760.0
2018-11-28 11:35:00,278.03,278.28,277.73,277.97,64615.0,250.4155,250.6407,250.1453,250.3615,64615.0
2018-11-28 11:40:00,278.03,278.14,277.76,277.93,14500.0,250.4155,250.5146,250.1724,250.3255,14500.0
2018-11-28 11:45:00,277.92,278.36,277.88,278.01,11482.0,250.3165,250.7128,250.2804,250.3975,11482.0
2018-11-28 11:50:00,278.08,278.59,278.04,278.19,11613.0,250.4606,250.9199,250.4245,250.5596,11613.0
2018-11-28 11:55:00,278.18,278.45,277.86,278.44,15934.0,250.5506,250.7938,250.2624,250.7848,15934.0
2018-11-28 12:00:00,278.46,279.68,278.42,279.54,45794.0,250.8028,251.9017,250.7668,251.7756,45794.0
2018-11-28 12:05:00,279.64,280.42,279.64,280.28,66923.0,251.8656,252.5682,251.8656,252.4421,66923.0
2018-11-28 12:10:00,280.23,280.66,279.5,280.66,30178.0,252.397,252.7843,251.7395,252.7843,30178.0
2018-11-28 12:15:00,280.51,280.67,280.1,280.45,37620.0,252.6492,252.7933,252.2799,252.5952,37620.0
2018-11-28 12:20:00,280.5,280.99,280.5,280.86,37247.0,252.6402,253.0815,252.6402,252.9645,37247.0
2018-11-28 12:25:00,280.86,280.95,280.57,280.8,24968.0,252.9645,253.0455,252.7033,252.9104,24968.0
2018-11-28 12:30:00,280.82,281.0,280.6,280.77,23906.0,252.9284,253.0905,252.7303,252.8834,23906.0
2018-11-28 12:35:00,280.79,281.0,280.4,281.0,24521.0,252.9014,253.0905,252.5501,253.0905,24521.0
2018-11-28 12:40:00,280.99,281.26,280.74,281.21,36856.0,253.0815,253.3247,252.8564,253.2797,36856.0
2018-11-28 12:45:00,281.17,281.77,281.16,281.4,29114.0,253.2437,253.7841,253.2347,253.4508,29114.0
2018-11-28 12:50:00,281.43,281.63,281.29,281.48,20545.0,253.4778,253.658,253.3517,253.5229,20545.0
2018-11-28 12:55:00,281.52,281.81,281.28,281.34,30612.0,253.5589,253.8201,253.3427,253.3968,30612.0
2018-11-28 13:00:00,281.42,281.5,281.07,281.2,43044.0,253.4688,253.5409,253.1536,253.2707,43044.0
2018-11-28 13:05:00,281.26,281.5,281.01,281.38,26186.0,253.3247,253.5409,253.0996,253.4328,26186.0
2018-11-28 13:10:00,281.38,281.68,281.27,281.66,24103.0,253.4328,253.703,253.3337,253.685,24103.0
2018-11-28 13:15:00,281.73,281.85,281.65,281.82,17007.0,253.748,253.8561,253.676,253.8291,17007.0
2018-11-28 13:20:00,281.84,281.88,281.51,281.51,35142.0,253.8471,253.8831,253.5499,253.5499,35142.0
2018-11-28 13:25:00,281.55,281.73,281.06,281.13,71998.0,253.5859,253.748,253.1446,253.2076,71998.0
2018-11-28 13:30:00,281.14,281.44,281.02,281.25,16502.0,253.2166,253.4868,253.1086,253.3157,16502.0
2018-11-28 13:35:00,281.35,281.67,281.31,281.43,10489.0,253.4058,253.694,253.3698,253.4778,10489.0
2018-11-28 13:40:00,281.44,281.93,281.44,281.87,24861.0,253.4868,253.9282,253.4868,253.8741,24861.0
2018-11-28 13:45:00,281.85,281.99,281.56,281.56,17012.0,253.8561,253.9822,253.5949,253.5949,17012.0
2018-11-28 13:50:00,281.56,281.8,281.46,281.65,13018.0,253.5949,253.8111,253.5049,253.676,13018.0
2018-11-28 13:55:00,281.68,281.95,281.6,281.71,19469.0,253.703,253.9462,253.631,253.73,19469.0
2018-11-28 14:00:00,281.79,282.17,281.68,282.13,26854.0,253.8021,254.1443,253.703,254.1083,26854.0
2018-11-28 14:05:00,282.15,282.33,282.09,282.23,44973.0,254.1263,254.2885,254.0723,254.1984,44973.0
2018-11-28 14:10:00,282.32,282.4,282.14,282.37,24912.0,254.2794,254.3515,254.1173,254.3245,24912.0
2018-11-28 14:15:00,282.39,282.4,281.82,282.32,27774.0,254.3425,254.3515,253.8291,254.2794,27774.0
2018-11-28 14:20:00,282.26,282.34,281.68,281.8,31957.0,254.2254,254.2975,253.703,253.8111,31957.0
2018-11-28 14:25:00,281.73,282.11,281.63,281.85,22551.0,253.748,254.0903,253.658,253.8561,22551.0
2018-11-28 14:30:00,281.9,281.95,281.44,281.56,34906.0,253.9012,253.9462,253.4868,253.5949,34906.0
2018-11-28 14:35:00,281.54,281.6,281.21,281.21,20311.0,253.5769,253.631,253.2797,253.2797,20311.0
2018-11-28 14:40:00,281.22,281.23,280.79,281.04,40038.0,253.2887,253.2977,252.9014,253.1266,40038.0
2018-11-28 14:45:00,281.03,281.09,280.71,280.85,33739.0,253.1176,253.1716,252.8294,252.9554,33739.0
2018-11-28 14:50:00,280.87,280.9,280.29,280.33,24453.0,252.9735,253.0005,252.4511,252.4871,24453.0
2018-11-28 14:55:00,280.31,280.42,279.89,280.09,62094.0,252.4691,252.5682,252.0908,252.2709,62094.0
2018-11-28 15:00:00,280.12,280.5,280.03,280.49,29042.0,252.298,252.6402,252.2169,252.6312,29042.0
2018-11-28 15:05:00,280.42,280.97,280.42,280.71,37822.0,252.5682,253.0635,252.5682,252.8294,37822.0
2018-11-28 15:10:00,280.68,280.83,280.56,280.75,42569.0,252.8023,252.9374,252.6943,252.8654,42569.0
2018-11-28 15:15:00,280.72,280.78,280.47,280.47,28392.0,252.8384,252.8924,252.6132,252.6132,28392.0
2018-11-28 15:20:00,280.49,280.87,280.46,280.67,31624.0,252.6312,252.9735,252.6042,252.7933,31624.0
2018-11-28 15:25:00,280.65,280.71,280.18,280.45,64272.0,252.7753,252.8294,252.352,252.5952,64272.0
2018-11-28 15:30:00,280.44,280.45,280.02,280.34,47794.0,252.5862,252.5952,252.2079,252.4961,47794.0
2018-11-28 15:35:00,280.33,280.54,279.28,279.83,101219.0,252.4871,252.6762,251.5414,252.0368,101219.0
2018-11-28 15:40:00,279.84,280.52,279.78,280.02,55206.0,252.0458,252.6582,251.9917,252.2079,55206.0
2018-11-28 15:45:00,280.08,280.31,280.0,280.17,86050.0,252.2619,252.4691,252.1899,252.343,86050.0
2018-11-28 15:50:00,280.17,280.61,280.17,280.4,85537.0,252.343,252.7393,252.343,252.5501,85537.0
2018-11-28 15:55:00,280.38,281.11,280.34,281.06,251324.0,252.5321,253.1896,252.4961,253.1446,251324.0
2018-11-29 09:30:00,280.43,282.0,280.31,281.56,223377.0,252.5772,253.9912,252.4691,253.5949,223377.0
2018-11-29 09:35:00,281.52,282.31,280.72,281.63,45034.0,253.5589,254.2704,252.8384,253.658,45034.0
2018-11-29 09:40:00,281.54,282.26,281.19,281.84,22128.0,253.5769,254.2254,253.2617,253.8471,22128.0
2018-11-29 09:45:00,281.84,282.76,281.46,281.92,46866.0,253.8471,254.6757,253.5049,253.9192,46866.0
2018-11-29 09:50:00,281.99,282.6,281.85,282.53,26322.0,253.9822,254.5316,253.8561,254.4686,26322.0
2018-11-29 09:55:00,282.6,282.99,282.29,282.99,25491.0,254.5316,254.8829,254.2524,254.8829,25491.0
2018-11-29 10:00:00,282.92,282.92,282.58,282.77,36618.0,254.8199,254.8199,254.5136,254.6848,36618.0
2018-11-29 10:05:00,282.75,283.63,282.75,283.57,34756.0,254.6667,255.4593,254.6667,255.4053,34756.0
2018-11-29 10:10:00,283.63,283.77,282.95,283.1,33165.0,255.4593,255.5854,254.8469,254.982,33165.0
2018-11-29 10:15:00,283.12,283.79,283.08,283.39,59102.0,255.0,255.6034,254.964,255.2432,59102.0
2018-11-29 10:20:00,283.46,283.6,283.11,283.55,15056.0,255.3062,255.4323,254.991,255.3873,15056.0
2018-11-29 10:25:00,283.47,283.47,282.55,282.55,23078.0,255.3152,255.3152,254.4866,254.4866,23078.0
2018-11-29 10:30:00,282.54,283.64,282.4,283.38,36944.0,254.4776,255.4683,254.3515,255.2342,36944.0
2018-11-29 10:35:00,283.42,283.66,283.19,283.32,19616.0,255.2702,255.4864,255.063,255.1801,19616.0
2018-11-29 10:40:00,283.29,283.42,282.69,283.07,21456.0,255.1531,255.2702,254.6127,254.955,21456.0
2018-11-29 10:45:00,282.95,283.09,282.69,282.69,30223.0,254.8469,254.973,254.6127,254.6127,30223.0
2018-11-29 10:50:00,282.67,282.81,282.5,282.75,31005.0,254.5947,254.7208,254.4416,254.6667,31005.0
2018-11-29 10:55:00,282.78,283.44,282.57,283.35,18906.0,254.6938,255.2882,254.5046,255.2071,18906.0
2018-11-29 11:00:00,283.27,283.41,283.02,283.39,13605.0,255.1351,255.2612,254.9099,255.2432,13605.0
2018-11-29 11:05:00,283.39,283.62,283.15,283.35,60073.0,255.2432,255.4503,255.027,255.2071,60073.0
2018-11-29 11:10:00,283.37,283.57,283.2,283.46,34416.0,255.2252,255.4053,255.072,255.3062,34416.0
2018-11-29 11:15:00,283.49,283.75,283.44,283.66,27735.0,255.3332,255.5674,255.2882,255.4864,27735.0
2018-11-29 11:20:00,283.7,284.0,283.53,283.9,91355.0,255.5224,255.7926,255.3693,255.7025,91355.0
2018-11-29 11:25:00,284.0,284.5,283.85,284.49,73109.0,255.7926,256.2429,255.6575,256.2339,73109.0
2018-11-29 11:30:00,284.5,284.84,284.41,284.76,56655.0,256.2429,256.5492,256.1619,256.4771,56655.0
2018-11-29 11:35:00,284.75,285.12,284.64,285.11,47775.0,256.4681,256.8013,256.369,256.7923,47775.0
2018-11-29 11:40:00,285.03,285.19,284.87,284.95,38817.0,256.7203,256.8644,256.5762,256.6482,38817.0
2018-11-29 11:45:00,284.88,284.94,284.56,284.66,31650.0,256.5852,256.6392,256.297,256.387,31650.0
2018-11-29 11:50:00,284.68,285.34,284.66,285.2,22448.0,256.405,256.9995,256.387,256.8734,22448.0
2018-11-29 11:55:00,285.2,285.45,284.96,285.35,37997.0,256.8734,257.0986,256.6572,257.0085,37997.0
2018-11-29 12:00:00,285.28,285.39,285.0,285.16,30904.0,256.9455,257.0445,256.6933,256.8374,30904.0
2018-11-29 12:05:00,285.11,285.25,284.73,284.78,28161.0,256.7923,256.9184,256.4501,256.4951,28161.0
2018-11-29 12:10:00,284.8,284.88,284.54,284.66,25524.0,256.5131,256.5852,256.279,256.387,25524.0
2018-11-29 12:15:00,284.65,284.94,284.5,284.82,15255.0,256.378,256.6392,256.2429,256.5311,15255.0
2018-11-29 12:20:00,284.74,284.91,284.64,284.75,8341.0,256.4591,256.6122,256.369,256.4681,8341.0
2018-11-29 12:25:00,284.78,284.94,284.75,284.82,19285.0,256.4951,256.6392,256.4681,256.5311,19285.0
2018-11-29 12:30:00,284.88,285.04,284.81,284.99,54663.0,256.5852,256.7293,256.5221,256.6843,54663.0
2018-11-29 12:35:00,284.97,285.03,284.84,284.94,31452.0,256.6662,256.7203,256.5492,256.6392,31452.0
2018-11-29 12:40:00,284.94,285.35,284.94,285.29,42396.0,256.6392,257.0085,256.6392,256.9545,42396.0
2018-11-29 12:45:00,285.25,285.28,284.93,284.93,10325.0,256.9184,256.9455,256.6302,256.6302,10325.0
2018-11-29 12:50:00,284.94,285.04,284.83,284.84,33246.0,256.6392,256.7293,256.5401,256.5492,33246.0
2018-11-29 12:55:00,284.87,284.91,284.66,284.66,27373.0,256.5762,256.6122,256.387,256.387,27373.0
2018-11-29 13:00:00,284.67,284.67,284.24,284.39,54673.0,256.396,256.396,256.0087,256.1438,54673.0
2018-11-29 13:05:00,284.36,284.5,284.28,284.38,49767.0,256.1168,256.2429,256.0448,256.1348,49767.0
2018-11-29 13:10:00,284.38,284.39,283.97,284.11,27827.0,256.1348,256.1438,255.7656,255.8917,27827.0
2018-11-29 13:15:00,284.15,284.16,283.51,283.53,37879.0,255.9277,255.9367,255.3513,255.3693,37879.0
2018-11-29 13:20:00,283.53,283.75,283.39,283.68,27159.0,255.3693,255.5674,255.2432,255.5044,27159.0
2018-11-29 13:25:00,283.64,283.65,283.04,283.28,30281.0,255.4683,255.4773,254.9279,255.1441,30281.0
2018-11-29 13:30:00,283.27,283.57,283.26,283.4,17337.0,255.1351,255.4053,255.1261,255.2522,17337.0
2018-11-29 13:35:00,283.37,283.51,283.24,283.38,11119.0,255.2252,255.3513,255.1081,255.2342,11119.0
2018-11-29 13:40:00,283.35,283.35,282.89,283.01,24182.0,255.2071,255.2071,254.7928,254.9009,24182.0
2018-11-29 13:45:00,282.99,283.37,282.79,283.31,18851.0,254.8829,255.2252,254.7028,255.1711,18851.0
2018-11-29 13:50:00,283.32,283.33,282.91,283.05,18431.0,255.1801,255.1891,254.8108,254.9369,18431.0
2018-11-29 13:55:00,283.0,283.22,282.9,283.01,12014.0,254.8919,255.0901,254.8018,254.9009,12014.0
2018-11-29 14:00:00,283.07,283.25,282.7,282.84,15520.0,254.955,255.1171,254.6217,254.7478,15520.0
2018-11-29 14:05:00,282.91,283.08,282.8,283.01,8773.0,254.8108,254.964,254.7118,254.9009,8773.0
2018-11-29 14:10:00,283.07,283.58,283.02,283.53,24024.0,254.955,255.4143,254.9099,255.3693,24024.0
2018-11-29 14:15:00,283.51,283.82,283.39,283.76,25000.0,255.3513,255.6305,255.2432,255.5764,25000.0
2018-11-29 14:20:00,283.86,284.23,283.62,283.99,21815.0,255.6665,255.9997,255.4503,255.7836,21815.0
2018-11-29 14:25:00,284.03,284.05,283.49,283.72,25298.0,255.8196,255.8376,255.3332,255.5404,25298.0
2018-11-29 14:30:00,283.72,284.0,283.68,283.9,25829.0,255.5404,255.7926,255.5044,255.7025,25829.0
2018-11-29 14:35:00,283.92,283.96,283.79,283.84,12199.0,255.7205,255.7566,255.6034,255.6485,12199.0
2018-11-29 14:40:00,283.87,284.06,283.87,284.06,11822.0,255.6755,255.8466,255.6755,255.8466,11822.0
2018-11-29 14:45:00,284.03,284.12,283.93,284.03,14696.0,255.8196,255.9007,255.7295,255.8196,14696.0
2018-11-29 14:50:00,284.02,284.76,283.99,284.71,19125.0,255.8106,256.4771,255.7836,256.4321,19125.0
2018-11-29 14:55:00,284.71,285.13,284.66,284.92,29797.0,256.4321,256.8104,256.387,256.6212,29797.0
2018-11-29 15:00:00,284.95,285.12,284.76,284.85,30036.0,256.6482,256.8013,256.4771,256.5582,30036.0
2018-11-29 15:05:00,284.88,284.93,284.63,284.81,21559.0,256.5852,256.6302,256.36,256.5221,21559.0
2018-11-29 15:10:00,284.82,284.89,284.71,284.79,19699.0,256.5311,256.5942,256.4321,256.5041,19699.0
2018-11-29 15:15:00,284.75,284.76,284.42,284.43,20605.0,256.4681,256.4771,256.1709,256.1799,20605.0
2018-11-29 15:20:00,284.4,284.49,284.25,284.31,20634.0,256.1529,256.2339,256.0178,256.0718,20634.0
2018-11-29 15:25:00,284.35,284.79,284.28,284.72,74419.0,256.1078,256.5041,256.0448,256.4411,74419.0
2018-11-29 15:30:00,284.69,284.69,284.09,284.19,34078.0,256.4141,256.4141,255.8736,255.9637,34078.0
2018-11-29 15:35:00,284.17,284.44,284.06,284.15,40354.0,255.9457,256.1889,255.8466,255.9277,40354.0
2018-11-29 15:40:00,284.14,284.37,283.71,283.93,66972.0,255.9187,256.1258,255.5314,255.7295,66972.0
2018-11-29 15:45:00,283.95,283.95,283.4,283.44,57733.0,255.7476,255.7476,255.2522,255.2882,57733.0
2018-11-29 15:50:00,283.44,283.49,282.92,283.32,95714.0,255.2882,255.3332,254.8199,255.1801,95714.0
2018-11-29 15:55:00,283.29,283.29,282.37,282.61,143507.0,255.1531,255.1531,254.3245,254.5406,143507.0
2018-11-30 09:30:00,282.99,283.1,282.13,282.67,91727.0,255.6982,255.7976,254.9211,255.4091,91727.0
2018-11-30 09:35:00,282.75,283.61,282.61,283.5,51053.0,255.4814,256.2584,255.3549,256.159,51053.0
2018-11-30 09:40:00,283.54,283.64,282.42,282.61,69503.0,256.1952,256.2855,255.1832,255.3549,69503.0
2018-11-30 09:45:00,282.63,283.26,282.5,283.1,40078.0,255.3729,255.9422,255.2555,255.7976,40078.0
2018-11-30 09:50:00,282.98,283.09,282.64,282.64,33389.0,255.6892,255.7886,255.382,255.382,33389.0
2018-11-30 09:55:00,282.65,282.86,282.33,282.56,39566.0,255.391,255.5807,255.1019,255.3097,39566.0
2018-11-30 10:00:00,282.56,282.63,281.59,281.76,48057.0,255.3097,255.3729,254.4332,254.5868,48057.0
2018-11-30 10:05:00,281.74,281.76,281.32,281.68,22816.0,254.5688,254.5868,254.1893,254.5145,22816.0
2018-11-30 10:10:00,281.69,282.16,281.54,282.15,31233.0,254.5236,254.9483,254.388,254.9392,31233.0
2018-11-30 10:15:00,282.13,282.22,281.84,282.05,21504.0,254.9211,255.0025,254.6591,254.8489,21504.0
2018-11-30 10:20:00,281.98,282.18,281.61,281.62,30853.0,254.7856,254.9663,254.4513,254.4603,30853.0
2018-11-30 10:25:00,281.65,281.73,281.5,281.68,22227.0,254.4874,254.5597,254.3519,254.5145,22227.0
2018-11-30 10:30:00,281.71,282.56,281.7,282.24,45016.0,254.5417,255.3097,254.5326,255.0205,45016.0
2018-11-30 10:35:00,282.27,282.27,281.87,282.24,26730.0,255.0476,255.0476,254.6862,255.0205,26730.0
2018-11-30 10:40:00,282.24,282.35,282.19,282.27,14424.0,255.0205,255.1199,254.9754,255.0476,14424.0
2018-11-30 10:45:00,282.31,282.35,282.15,282.24,26910.0,255.0838,255.1199,254.9392,255.0205,26910.0
2018-11-30 10:50:00,282.18,282.3,282.01,282.15,22279.0,254.9663,255.0748,254.8127,254.9392,22279.0
2018-11-30 10:55:00,282.15,282.18,281.54,281.73,24739.0,254.9392,254.9663,254.388,254.5597,24739.0
2018-11-30 11:00:00,281.68,282.01,281.63,281.92,31253.0,254.5145,254.8127,254.4694,254.7314,31253.0
2018-11-30 11:05:00,281.92,281.93,281.54,281.57,13317.0,254.7314,254.7404,254.388,254.4152,13317.0
2018-11-30 11:10:00,281.6,281.65,280.87,280.93,36906.0,254.4423,254.4874,253.7827,253.8369,36906.0
2018-11-30 11:15:00,280.98,280.99,280.52,280.87,19541.0,253.8821,253.8911,253.4664,253.7827,19541.0
2018-11-30 11:20:00,280.84,281.28,280.78,280.83,18424.0,253.7556,254.1531,253.7013,253.7465,18424.0
2018-11-30 11:25:00,280.91,280.93,280.4,280.4,17166.0,253.8188,253.8369,253.358,253.358,17166.0
2018-11-30 11:30:00,280.38,280.56,280.13,280.2,18295.0,253.3399,253.5026,253.114,253.1773,18295.0
2018-11-30 11:35:00,280.2,280.33,279.88,280.22,29727.0,253.1773,253.2947,252.8881,253.1953,29727.0
2018-11-30 11:40:00,280.27,280.28,279.88,280.01,22355.0,253.2405,253.2496,252.8881,253.0056,22355.0
2018-11-30 11:45:00,280.01,280.14,279.94,280.13,24482.0,253.0056,253.1231,252.9424,253.114,24482.0
2018-11-30 11:50:00,280.11,280.22,279.43,279.56,30869.0,253.096,253.1953,252.4815,252.599,30869.0
2018-11-30 11:55:00,279.59,279.71,279.31,279.46,23377.0,252.6261,252.7345,252.3731,252.5086,23377.0
2018-11-30 12:00:00,279.4,279.99,279.34,279.91,17447.0,252.4544,252.9875,252.4002,252.9152,17447.0
2018-11-30 12:05:00,279.96,280.13,279.88,280.04,26145.0,252.9604,253.114,252.8881,253.0327,26145.0
2018-11-30 12:10:00,280.05,280.14,279.88,280.14,17021.0,253.0417,253.1231,252.8881,253.1231,17021.0
2018-11-30 12:15:00,280.13,280.34,279.93,280.24,22168.0,253.114,253.3038,252.9333,253.2134,22168.0
2018-11-30 12:20:00,280.23,280.23,279.8,279.88,13283.0,253.2044,253.2044,252.8159,252.8881,13283.0
2018-11-30 12:25:00,279.88,279.9,279.52,279.64,15790.0,252.8881,252.9062,252.5629,252.6713,15790.0
2018-11-30 12:30:00,279.65,279.69,279.46,279.65,18043.0,252.6803,252.7165,252.5086,252.6803,18043.0
2018-11-30 12:35:00,279.69,279.77,279.34,279.36,15591.0,252.7165,252.7887,252.4002,252.4183,15591.0
2018-11-30 12:40:00,279.35,279.48,279.16,279.19,22285.0,252.4093,252.5267,252.2376,252.2647,22285.0
2018-11-30 12:45:00,279.21,279.5,279.17,279.5,12990.0,252.2828,252.5448,252.2466,252.5448,12990.0
2018-11-30 12:50:00,279.5,279.5,279.06,279.15,23725.0,252.5448,252.5448,252.1472,252.2285,23725.0
2018-11-30 12:55:00,279.16,279.32,279.08,279.22,15448.0,252.2376,252.3821,252.1653,252.2918,15448.0
2018-11-30 13:00:00,279.24,279.35,279.13,279.35,15993.0,252.3099,252.4093,252.2105,252.4093,15993.0
2018-11-30 13:05:00,279.44,279.44,279.27,279.28,16967.0,252.4906,252.4906,252.337,252.346,16967.0
2018-11-30 13:10:00,279.28,279.47,279.24,279.47,12090.0,252.346,252.5177,252.3099,252.5177,12090.0
2018-11-30 13:15:00,279.44,279.7,279.43,279.62,13695.0,252.4906,252.7255,252.4815,252.6532,13695.0
2018-11-30 13:20:00,279.67,279.98,279.67,279.88,12034.0,252.6984,252.9785,252.6984,252.8881,12034.0
2018-11-30 13:25:00,279.89,279.93,279.66,279.67,16554.0,252.8972,252.9333,252.6894,252.6984,16554.0
2018-11-30 13:30:00,279.7,280.17,279.66,279.95,42527.0,252.7255,253.1502,252.6894,252.9514,42527.0
2018-11-30 13:35:00,280.04,280.26,279.53,279.66,19604.0,253.0327,253.2315,252.5719,252.6894,19604.0
2018-11-30 13:40:00,279.65,279.82,279.3,279.39,28478.0,252.6803,252.8339,252.3641,252.4454,28478.0
2018-11-30 13:45:00,279.41,279.6,279.33,279.55,17626.0,252.4635,252.6351,252.3912,252.59,17626.0
2018-11-30 13:50:00,279.59,280.02,279.56,279.78,20963.0,252.6261,253.0146,252.599,252.7978,20963.0
2018-11-30 13:55:00,279.81,279.95,279.71,279.74,21722.0,252.8249,252.9514,252.7345,252.7616,21722.0
2018-11-30 14:00:00,279.71,280.0,279.71,279.99,18629.0,252.7345,252.9966,252.7345,252.9875,18629.0
2018-11-30 14:05:00,280.0,280.01,279.64,279.64,22339.0,252.9966,253.0056,252.6713,252.6713,22339.0
2018-11-30 14:10:00,279.61,279.68,279.49,279.59,18907.0,252.6442,252.7074,252.5357,252.6261,18907.0
2018-11-30 14:15:00,279.61,279.69,279.29,279.34,32805.0,252.6442,252.7165,252.355,252.4002,32805.0
2018-11-30 14:20:00,279.38,279.89,279.38,279.84,23713.0,252.4364,252.8972,252.4364,252.852,23713.0
2018-11-30 14:25:00,279.84,280.01,279.75,279.9,31186.0,252.852,253.0056,252.7707,252.9062,31186.0
2018-11-30 14:30:00,280.01,280.02,279.58,279.65,19764.0,253.0056,253.0146,252.6171,252.6803,19764.0
2018-11-30 14:35:00,279.66,279.75,279.33,279.64,22010.0,252.6894,252.7707,252.3912,252.6713,22010.0
2018-11-30 14:40:00,279.62,280.03,279.61,279.89,25008.0,252.6532,253.0237,252.6442,252.8972,25008.0
2018-11-30 14:45:00,279.91,280.0,279.79,279.99,19606.0,252.9152,252.9966,252.8068,252.9875,19606.0
2018-11-30 14:50:00,279.97,280.55,279.97,280.54,16859.0,252.9695,253.4935,252.9695,253.4845,16859.0
2018-11-30 14:55:00,280.53,280.63,280.35,280.47,15985.0,253.4755,253.5658,253.3128,253.4212,15985.0
2018-11-30 15:00:00,280.47,280.62,280.4,280.48,15841.0,253.4212,253.5568,253.358,253.4303,15841.0
2018-11-30 15:05:00,280.45,281.04,280.43,281.0,15680.0,253.4032,253.9363,253.3851,253.9001,15680.0
2018-11-30 15:10:00,281.07,281.08,280.67,280.72,25029.0,253.9634,253.9724,253.6019,253.6471,25029.0
2018-11-30 15:15:00,280.67,280.88,280.64,280.76,25194.0,253.6019,253.7917,253.5748,253.6833,25194.0
2018-11-30 15:20:00,280.78,281.26,280.7,281.26,27758.0,253.7013,254.135,253.6291,254.135,27758.0
2018-11-30 15:25:00,281.24,281.3,281.03,281.06,27232.0,254.117,254.1712,253.9272,253.9543,27232.0
2018-11-30 15:30:00,281.09,281.39,281.07,281.35,35235.0,253.9814,254.2525,253.9634,254.2164,35235.0
2018-11-30 15:35:00,281.33,281.67,281.23,281.64,37602.0,254.1983,254.5055,254.1079,254.4784,37602.0
2018-11-30 15:40:00,281.64,281.86,281.52,281.56,51168.0,254.4784,254.6772,254.37,254.4061,51168.0
2018-11-30 15:45:00,281.54,281.56,280.82,280.86,62546.0,254.388,254.4061,253.7375,253.7736,62546.0
2018-11-30 15:50:00,280.89,280.97,280.63,280.9,44678.0,253.8007,253.873,253.5658,253.8098,44678.0
2018-11-30 15:55:00,280.93,281.46,280.73,281.21,164704.0,253.8369,254.3158,253.6562,254.0899,164704.0
2018-12-03 09:30:00,283.0,284.58,283.0,284.08,185411.0,255.7072,257.1349,255.7072,256.6831,185411.0
2018-12-03 09:35:00,283.87,284.47,283.79,283.79,28049.0,256.4933,257.0355,256.4211,256.4211,28049.0
2018-12-03 09:40:00,283.78,283.96,283.12,283.52,44737.0,256.412,256.5747,255.8157,256.1771,44737.0
2018-12-03 09:45:00,283.55,283.67,283.14,283.51,60067.0,256.2042,256.3126,255.8337,256.1681,60067.0
2018-12-03 09:50:00,283.59,283.95,283.01,283.84,47560.0,256.2403,256.5656,255.7163,256.4662,47560.0
2018-12-03 09:55:00,283.83,284.32,283.11,283.87,38943.0,256.4572,256.8999,255.8066,256.4933,38943.0
2018-12-03 10:00:00,283.85,284.49,283.83,283.95,44268.0,256.4753,257.0535,256.4572,256.5656,44268.0
2018-12-03 10:05:00,284.0,284.1,283.23,283.41,30876.0,256.6108,256.7012,255.9151,256.0777,30876.0
2018-12-03 10:10:00,283.36,284.04,283.33,283.83,37331.0,256.0325,256.6469,256.0054,256.4572,37331.0
2018-12-03 10:15:00,283.81,285.0,283.81,284.69,67826.0,256.4391,257.5144,256.4391,257.2343,67826.0
2018-12-03 10:20:00,284.67,285.0,284.66,284.94,69206.0,257.2162,257.5144,257.2071,257.4601,69206.0
2018-12-03 10:25:00,284.94,285.0,284.68,284.97,33057.0,257.4601,257.5144,257.2252,257.4873,33057.0
2018-12-03 10:30:00,284.95,285.0,284.81,284.96,29290.0,257.4692,257.5144,257.3427,257.4782,29290.0
2018-12-03 10:35:00,284.97,285.61,284.96,285.59,89084.0,257.4873,258.0655,257.4782,258.0475,89084.0
2018-12-03 10:40:00,285.55,285.56,285.06,285.06,33398.0,258.0113,258.0204,257.5686,257.5686,33398.0
2018-12-03 10:45:00,284.98,285.03,284.23,284.23,36620.0,257.4963,257.5415,256.8186,256.8186,36620.0
2018-12-03 10:50:00,284.14,284.14,282.89,283.25,118827.0,256.7373,256.7373,255.6078,255.9331,118827.0
2018-12-03 10:55:00,283.31,283.78,282.79,283.03,28509.0,255.9873,256.412,255.5175,255.7343,28509.0
2018-12-03 11:00:00,283.09,283.43,282.71,283.43,32002.0,255.7886,256.0958,255.4452,256.0958,32002.0
2018-12-03 11:05:00,283.42,283.75,283.33,283.46,23177.0,256.0867,256.3849,256.0054,256.1229,23177.0
2018-12-03 11:10:00,283.38,283.9,283.3,283.9,19945.0,256.0506,256.5204,255.9783,256.5204,19945.0
2018-12-03 11:15:00,283.86,284.59,283.84,284.59,22073.0,256.4843,257.1439,256.4662,257.1439,22073.0
2018-12-03 11:20:00,284.49,284.5,283.89,283.99,18442.0,257.0535,257.0626,256.5114,256.6018,18442.0
2018-12-03 11:25:00,284.06,284.12,283.33,283.95,30456.0,256.665,256.7192,256.0054,256.5656,30456.0
2018-12-03 11:30:00,283.97,285.04,283.92,285.03,41933.0,256.5837,257.5505,256.5385,257.5415,41933.0
2018-12-03 11:35:00,285.03,285.17,284.82,285.08,37148.0,257.5415,257.668,257.3517,257.5866,37148.0
2018-12-03 11:40:00,285.08,285.14,284.32,284.57,60231.0,257.5866,257.6409,256.8999,257.1258,60231.0
2018-12-03 11:45:00,284.57,284.6,283.98,284.14,24890.0,257.1258,257.1529,256.5927,256.7373,24890.0
2018-12-03 11:50:00,284.09,284.11,283.63,283.88,16061.0,256.6921,256.7102,256.2765,256.5024,16061.0
2018-12-03 11:55:00,283.84,284.05,283.47,283.87,12715.0,256.4662,256.656,256.1319,256.4933,12715.0
2018-12-03 12:00:00,283.92,284.23,283.91,284.0,34865.0,256.5385,256.8186,256.5295,256.6108,34865.0
2018-12-03 12:05:00,284.09,284.11,283.87,284.06,9995.0,256.6921,256.7102,256.4933,256.665,9995.0
2018-12-03 12:10:00,284.11,284.13,283.66,283.8,22602.0,256.7102,256.7283,256.3036,256.4301,22602.0
2018-12-03 12:15:00,283.83,284.18,283.8,284.0,16406.0,256.4572,256.7734,256.4301,256.6108,16406.0
2018-12-03 12:20:00,283.96,284.04,283.78,283.88,11342.0,256.5747,256.6469,256.412,256.5024,11342.0
2018-12-03 12:25:00,283.89,284.56,283.86,284.45,32276.0,256.5114,257.1168,256.4843,257.0174,32276.0
2018-12-03 12:30:00,284.46,285.05,284.46,284.92,14550.0,257.0264,257.5595,257.0264,257.4421,14550.0
2018-12-03 12:35:00,284.92,284.96,284.72,284.88,19682.0,257.4421,257.4782,257.2614,257.4059,19682.0
2018-12-03 12:40:00,284.9,284.92,284.52,284.55,20819.0,257.424,257.4421,257.0807,257.1078,20819.0
2018-12-03 12:45:00,284.56,284.82,284.49,284.78,20052.0,257.1168,257.3517,257.0535,257.3156,20052.0
2018-12-03 12:50:00,284.84,284.9,284.49,284.58,13624.0,257.3698,257.424,257.0535,257.1349,13624.0
2018-12-03 12:55:00,284.66,285.0,284.66,285.0,11840.0,257.2071,257.5144,257.2071,257.5144,11840.0
2018-12-03 13:00:00,285.03,285.5,285.0,285.4,18771.0,257.5415,257.9661,257.5144,257.8758,18771.0
2018-12-03 13:05:00,285.32,285.35,285.03,285.12,17395.0,257.8035,257.8306,257.5415,257.6228,17395.0
2018-12-03 13:10:00,285.08,285.51,285.08,285.45,21069.0,257.5866,257.9752,257.5866,257.921,21069.0
2018-12-03 13:15:00,285.47,285.8,285.47,285.61,22925.0,257.939,258.2372,257.939,258.0655,22925.0
2018-12-03 13:20:00,285.62,285.81,285.41,285.81,16672.0,258.0746,258.2462,257.8848,258.2462,16672.0
2018-12-03 13:25:00,285.81,285.88,285.54,285.64,19693.0,258.2462,258.3095,258.0023,258.0926,19693.0
2018-12-03 13:30:00,285.62,285.63,285.27,285.41,20625.0,258.0746,258.0836,257.7583,257.8848,20625.0
2018-12-03 13:35:00,285.41,285.41,285.04,285.09,18043.0,257.8848,257.8848,257.5505,257.5957,18043.0
2018-12-03 13:40:00,285.01,285.1,284.79,284.99,11515.0,257.5234,257.6047,257.3246,257.5053,11515.0
2018-12-03 13:45:00,284.97,285.1,284.28,284.34,19256.0,257.4873,257.6047,256.8638,256.918,19256.0
2018-12-03 13:50:00,284.32,284.45,284.26,284.44,17150.0,256.8999,257.0174,256.8457,257.0084,17150.0
2018-12-03 13:55:00,284.4,284.61,284.3,284.61,11952.0,256.9722,257.162,256.8819,257.162,11952.0
2018-12-03 14:00:00,284.74,285.2,284.73,285.07,20337.0,257.2794,257.6951,257.2704,257.5776,20337.0
2018-12-03 14:05:00,285.1,285.14,284.22,284.55,12298.0,257.6047,257.6409,256.8096,257.1078,12298.0
2018-12-03 14:10:00,284.56,284.97,284.56,284.84,10612.0,257.1168,257.4873,257.1168,257.3698,10612.0
2018-12-03 14:15:00,284.83,285.43,284.83,285.41,12797.0,257.3608,257.9029,257.3608,257.8848,12797.0
2018-12-03 14:20:00,285.4,285.69,285.37,285.43,11134.0,257.8758,258.1378,257.8487,257.9029,11134.0
2018-12-03 14:25:00,285.47,285.56,284.85,285.06,39347.0,257.939,258.0204,257.3788,257.5686,39347.0
2018-12-03 14:30:00,285.13,285.38,285.05,285.22,18792.0,257.6318,257.8577,257.5595,257.7131,18792.0
2018-12-03 14:35:00,285.26,285.36,285.03,285.05,11402.0,257.7493,257.8396,257.5415,257.5595,11402.0
2018-12-03 14:40:00,285.05,285.16,284.8,284.8,13843.0,257.5595,257.6589,257.3336,257.3336,13843.0
2018-12-03 14:45:00,284.81,285.02,284.77,285.0,12950.0,257.3427,257.5324,257.3065,257.5144,12950.0
2018-12-03 14:50:00,285.11,285.2,284.69,284.83,25015.0,257.6138,257.6951,257.2343,257.3608,25015.0
2018-12-03 14:55:00,284.83,285.12,284.72,285.07,18216.0,257.3608,257.6228,257.2614,257.5776,18216.0
2018-12-03 15:00:00,285.05,285.15,284.89,285.02,19776.0,257.5595,257.6499,257.415,257.5324,19776.0
2018-12-03 15:05:00,285.02,285.58,284.91,285.35,19759.0,257.5324,258.0384,257.433,257.8306,19759.0
2018-12-03 15:10:00,285.33,285.86,285.33,285.7,23225.0,257.8125,258.2914,257.8125,258.1469,23225.0
2018-12-03 15:15:00,285.69,286.22,285.69,286.19,39384.0,258.1378,258.6167,258.1378,258.5896,39384.0
2018-12-03 15:20:00,286.18,286.3,285.99,286.06,31235.0,258.5806,258.689,258.4089,258.4721,31235.0
2018-12-03 15:25:00,286.05,286.2,285.58,286.09,25609.0,258.4631,258.5986,258.0384,258.4992,25609.0
2018-12-03 15:30:00,286.11,286.5,285.89,286.49,32094.0,258.5173,258.8697,258.3185,258.8607,32094.0
2018-12-03 15:35:00,286.48,286.53,286.28,286.34,34706.0,258.8516,258.8968,258.6709,258.7251,34706.0
2018-12-03 15:40:00,286.36,286.44,285.94,286.09,41124.0,258.7432,258.8155,258.3637,258.4992,41124.0
2018-12-03 15:45:00,286.15,286.36,285.5,285.55,73060.0,258.5535,258.7432,257.9661,258.0113,73060.0
2018-12-03 15:50:00,285.58,285.66,285.1,285.28,45811.0,258.0384,258.1107,257.6047,257.7674,45811.0
2018-12-03 15:55:00,285.28,286.36,285.28,286.33,145610.0,257.7674,258.7432,257.7674,258.7161,145610.0
2018-12-04 09:30:00,286.15,287.13,286.0,286.67,105827.0,258.5535,259.4389,258.4179,259.0233,105827.0
2018-12-04 09:35:00,286.6,287.89,286.25,287.69,33575.0,258.9601,260.1256,258.6438,259.9449,33575.0
2018-12-04 09:40:00,287.76,287.94,286.51,287.03,40448.0,260.0082,260.1708,258.8787,259.3486,40448.0
2018-12-04 09:45:00,286.94,287.58,286.75,287.55,36315.0,259.2673,259.8455,259.0956,259.8184,36315.0
2018-12-04 09:50:00,287.57,287.68,286.38,286.68,39238.0,259.8365,259.9359,258.7613,259.0323,39238.0
2018-12-04 09:55:00,286.78,286.89,285.87,286.07,32088.0,259.1227,259.2221,258.3005,258.4812,32088.0
2018-12-04 10:00:00,286.09,286.16,285.26,285.57,29133.0,258.4992,258.5625,257.7493,258.0294,29133.0
2018-12-04 10:05:00,285.6,286.08,285.2,285.91,29595.0,258.0565,258.4902,257.6951,258.3366,29595.0
2018-12-04 10:10:00,285.97,286.42,285.66,285.84,29352.0,258.3908,258.7974,258.1107,258.2733,29352.0
2018-12-04 10:15:00,285.78,286.0,285.67,285.68,7915.0,258.2191,258.4179,258.1197,258.1288,7915.0
2018-12-04 10:20:00,285.76,285.96,285.49,285.78,19446.0,258.2011,258.3818,257.9571,258.2191,19446.0
2018-12-04 10:25:00,285.8,286.02,285.65,286.0,13934.0,258.2372,258.436,258.1017,258.4179,13934.0
2018-12-04 10:30:00,285.98,286.0,285.67,285.75,17184.0,258.3998,258.4179,258.1197,258.192,17184.0
2018-12-04 10:35:00,285.72,286.0,285.57,285.78,11638.0,258.1649,258.4179,258.0294,258.2191,11638.0
2018-12-04 10:40:00,285.76,286.04,285.67,285.86,18801.0,258.2011,258.4541,258.1197,258.2914,18801.0
2018-12-04 10:45:00,285.83,286.0,285.76,285.99,15499.0,258.2643,258.4179,258.2011,258.4089,15499.0
2018-12-04 10:50:00,286.0,286.0,285.72,285.88,13350.0,258.4179,258.4179,258.1649,258.3095,13350.0
2018-12-04 10:55:00,285.91,285.91,285.45,285.51,9471.0,258.3366,258.3366,257.921,257.9752,9471.0
2018-12-04 11:00:00,285.5,285.61,284.83,285.27,31232.0,257.9661,258.0655,257.3608,257.7583,31232.0
2018-12-04 11:05:00,285.18,285.72,285.02,285.02,38682.0,257.677,258.1649,257.5324,257.5324,38682.0
2018-12-04 11:10:00,284.99,285.04,284.48,284.82,18522.0,257.5053,257.5505,257.0445,257.3517,18522.0
2018-12-04 11:15:00,284.82,284.82,284.11,284.16,31699.0,257.3517,257.3517,256.7102,256.7554,31699.0
2018-12-04 11:20:00,284.14,284.7,284.0,284.6,26033.0,256.7373,257.2433,256.6108,257.1529,26033.0
2018-12-04 11:25:00,284.63,284.63,284.11,284.47,25290.0,257.18,257.18,256.7102,257.0355,25290.0
2018-12-04 11:30:00,284.46,284.46,283.77,283.83,30353.0,257.0264,257.0264,256.403,256.4572,30353.0
2018-12-04 11:35:00,283.84,284.17,283.73,284.16,28543.0,256.4662,256.7644,256.3668,256.7554,28543.0
2018-12-04 11:40:00,284.21,284.5,283.78,283.78,22382.0,256.8005,257.0626,256.412,256.412,22382.0
2018-12-04 11:45:00,283.86,284.15,283.74,283.8,31376.0,256.4843,256.7463,256.3759,256.4301,31376.0
2018-12-04 11:50:00,283.75,283.78,283.31,283.65,19167.0,256.3849,256.412,255.9873,256.2946,19167.0
2018-12-04 11:55:00,283.69,283.7,282.9,282.91,18657.0,256.3307,256.3397,255.6169,255.6259,18657.0
2018-12-04 12:00:00,282.82,283.03,282.42,282.42,24161.0,255.5446,255.7343,255.1832,255.1832,24161.0
2018-12-04 12:05:00,282.35,282.53,281.13,281.22,39743.0,255.1199,255.2826,254.0176,254.0989,39743.0
2018-12-04 12:10:00,281.28,281.29,280.55,280.69,54041.0,254.1531,254.1622,253.4935,253.62,54041.0
2018-12-04 12:15:00,280.72,280.72,280.25,280.57,37334.0,253.6471,253.6471,253.2225,253.5116,37334.0
2018-12-04 12:20:00,280.57,280.79,280.24,280.24,26286.0,253.5116,253.7104,253.2134,253.2134,26286.0
2018-12-04 12:25:00,280.25,280.84,280.19,280.32,37998.0,253.2225,253.7556,253.1682,253.2857,37998.0
2018-12-04 12:30:00,280.2,280.21,279.04,279.82,56644.0,253.1773,253.1863,252.1291,252.8339,56644.0
2018-12-04 12:35:00,279.74,280.08,279.29,279.32,25440.0,252.7616,253.0688,252.355,252.3821,25440.0
2018-12-04 12:40:00,279.34,279.58,279.05,279.09,26723.0,252.4002,252.6171,252.1382,252.1743,26723.0
2018-12-04 12:45:00,279.13,279.66,279.07,279.44,32821.0,252.2105,252.6894,252.1563,252.4906,32821.0
2018-12-04 12:50:00,279.43,279.81,279.29,279.64,18314.0,252.4815,252.8249,252.355,252.6713,18314.0
2018-12-04 12:55:00,279.69,280.42,279.69,279.92,16343.0,252.7165,253.3761,252.7165,252.9243,16343.0
2018-12-04 13:00:00,279.85,280.04,279.28,280.04,16875.0,252.861,253.0327,252.346,253.0327,16875.0
2018-12-04 13:05:00,279.96,280.23,279.87,280.14,23162.0,252.9604,253.2044,252.8791,253.1231,23162.0
2018-12-04 13:10:00,280.12,280.21,279.76,279.78,28621.0,253.105,253.1863,252.7797,252.7978,28621.0
2018-12-04 13:15:00,279.79,280.06,279.41,279.5,34510.0,252.8068,253.0508,252.4635,252.5448,34510.0
2018-12-04 13:20:00,279.55,279.96,279.47,279.81,14715.0,252.59,252.9604,252.5177,252.8249,14715.0
2018-12-04 13:25:00,279.67,279.68,278.23,278.72,33322.0,252.6984,252.7074,251.3973,251.84,33322.0
2018-12-04 13:30:00,278.72,279.08,278.56,278.7,19957.0,251.84,252.1653,251.6954,251.8219,19957.0
2018-12-04 13:35:00,278.67,278.68,277.37,277.5,28208.0,251.7948,251.8039,250.6202,250.7377,28208.0
2018-12-04 13:40:00,277.41,277.92,276.91,277.86,50656.0,250.6563,251.1172,250.2046,251.0629,50656.0
2018-12-04 13:45:00,277.84,278.13,277.63,277.8,31292.0,251.0449,251.3069,250.8551,251.0087,31292.0
2018-12-04 13:50:00,277.82,278.02,277.0,277.18,46008.0,251.0268,251.2075,250.2859,250.4485,46008.0
2018-12-04 13:55:00,277.13,278.88,277.13,278.61,32004.0,250.4033,251.9846,250.4033,251.7406,32004.0
2018-12-04 14:00:00,278.54,278.58,277.84,277.88,25351.0,251.6774,251.7135,251.0449,251.081,25351.0
2018-12-04 14:05:00,277.8,278.83,277.8,278.83,27813.0,251.0087,251.9394,251.0087,251.9394,27813.0
2018-12-04 14:10:00,278.81,279.3,278.51,279.27,30540.0,251.9213,252.3641,251.6503,252.337,30540.0
2018-12-04 14:15:00,279.24,279.65,279.08,279.64,27549.0,252.3099,252.6803,252.1653,252.6713,27549.0
2018-12-04 14:20:00,279.65,279.75,279.46,279.52,14495.0,252.6803,252.7707,252.5086,252.5629,14495.0
2018-12-04 14:25:00,279.49,279.49,279.0,279.0,28219.0,252.5357,252.5357,252.093,252.093,28219.0
2018-12-04 14:30:00,279.04,280.35,279.04,280.23,24070.0,252.1291,253.3128,252.1291,253.2044,24070.0
2018-12-04 14:35:00,280.18,280.31,279.77,280.25,37004.0,253.1592,253.2767,252.7887,253.2225,37004.0
2018-12-04 14:40:00,280.18,280.32,279.73,280.08,42623.0,253.1592,253.2857,252.7526,253.0688,42623.0
2018-12-04 14:45:00,280.04,280.95,280.04,280.86,32972.0,253.0327,253.8549,253.0327,253.7736,32972.0
2018-12-04 14:50:00,280.88,281.11,280.77,280.94,51396.0,253.7917,253.9995,253.6923,253.8459,51396.0
2018-12-04 14:55:00,280.98,281.1,279.94,280.06,30705.0,253.8821,253.9905,252.9424,253.0508,30705.0
2018-12-04 15:00:00,280.06,280.06,279.43,279.54,16663.0,253.0508,253.0508,252.4815,252.5809,16663.0
2018-12-04 15:05:00,279.46,279.68,279.29,279.42,14106.0,252.5086,252.7074,252.355,252.4725,14106.0
2018-12-04 15:10:00,279.45,279.47,279.0,279.24,19740.0,252.4996,252.5177,252.093,252.3099,19740.0
2018-12-04 15:15:00,279.32,279.93,279.08,279.1,18445.0,252.3821,252.9333,252.1653,252.1834,18445.0
2018-12-04 15:20:00,279.21,279.56,278.68,278.77,26746.0,252.2828,252.599,251.8039,251.8852,26746.0
2018-12-04 15:25:00,278.73,279.4,278.7,278.84,23745.0,251.849,252.4544,251.8219,251.9484,23745.0
2018-12-04 15:30:00,278.77,279.44,278.74,279.15,37744.0,251.8852,252.4906,251.8581,252.2285,37744.0
2018-12-04 15:35:00,279.14,279.6,278.97,279.3,41864.0,252.2195,252.6351,252.0659,252.3641,41864.0
2018-12-04 15:40:00,279.25,279.46,278.95,279.33,48709.0,252.3189,252.5086,252.0478,252.3912,48709.0
2018-12-04 15:45:00,279.3,279.6,278.99,279.6,58502.0,252.3641,252.6351,252.084,252.6351,58502.0
2018-12-04 15:50:00,279.56,279.72,278.8,279.14,95721.0,252.599,252.7436,251.9123,252.2195,95721.0
2018-12-04 15:55:00,279.12,279.14,278.49,278.94,230060.0,252.2014,252.2195,251.6322,252.0388,230060.0
2018-12-06 09:30:00,273.02,273.5,270.9,272.73,217044.0,246.6897,247.1234,244.7742,246.4277,217044.0
2018-12-06 09:35:00,272.66,274.5,272.56,274.37,69949.0,246.3644,248.027,246.2741,247.9095,69949.0
2018-12-06 09:40:00,274.26,274.81,273.0,274.32,71774.0,247.8101,248.3071,246.6716,247.8643,71774.0
2018-12-06 09:45:00,274.1,274.44,273.12,273.31,69489.0,247.6656,247.9728,246.7801,246.9518,69489.0
2018-12-06 09:50:00,273.21,273.29,271.29,271.55,51663.0,246.8614,246.9337,245.1266,245.3615,51663.0
2018-12-06 09:55:00,271.53,272.53,271.52,272.46,56195.0,245.3434,246.247,245.3344,246.1837,56195.0
2018-12-06 10:00:00,272.51,272.69,271.73,271.93,71790.0,246.2289,246.3915,245.5241,245.7048,71790.0
2018-12-06 10:05:00,271.9,271.91,271.13,271.52,59907.0,245.6777,245.6868,244.982,245.3344,59907.0
2018-12-06 10:10:00,271.52,271.59,271.13,271.31,56525.0,245.3344,245.3976,244.982,245.1446,56525.0
2018-12-06 10:15:00,271.37,272.11,271.01,271.03,56462.0,245.1988,245.8675,244.8736,244.8916,56462.0
2018-12-06 10:20:00,271.0,271.78,270.75,270.97,44319.0,244.8645,245.5693,244.6386,244.8374,44319.0
2018-12-06 10:25:00,270.92,271.51,270.66,271.5,35492.0,244.7922,245.3253,244.5573,245.3163,35492.0
2018-12-06 10:30:00,271.54,271.63,270.83,270.83,51347.0,245.3525,245.4338,244.7109,244.7109,51347.0
2018-12-06 10:35:00,271.0,271.11,270.05,270.58,46017.0,244.8645,244.9639,244.0062,244.485,46017.0
2018-12-06 10:40:00,270.56,270.99,270.06,270.41,34116.0,244.467,244.8555,244.0152,244.3314,34116.0
2018-12-06 10:45:00,270.38,270.69,269.76,269.95,55463.0,244.3043,244.5844,243.7441,243.9158,55463.0
2018-12-06 10:50:00,269.98,270.05,268.26,268.57,63196.0,243.9429,244.0062,242.3888,242.6689,63196.0
2018-12-06 10:55:00,268.56,268.63,267.62,268.31,62331.0,242.6598,242.7231,241.8105,242.434,62331.0
2018-12-06 11:00:00,268.21,268.53,267.83,268.07,42626.0,242.3436,242.6327,242.0002,242.2171,42626.0
2018-12-06 11:05:00,267.99,268.28,267.55,267.56,44873.0,242.1448,242.4069,241.7473,241.7563,44873.0
2018-12-06 11:10:00,267.56,267.61,266.85,267.19,54122.0,241.7563,241.8015,241.1148,241.422,54122.0
2018-12-06 11:15:00,267.16,267.68,267.05,267.46,43125.0,241.3949,241.8647,241.2955,241.6659,43125.0
2018-12-06 11:20:00,267.42,267.43,266.06,266.16,59992.0,241.6298,241.6388,240.4009,240.4913,59992.0
2018-12-06 11:25:00,266.03,266.49,265.25,265.48,85993.0,240.3738,240.7895,239.6691,239.8769,85993.0
2018-12-06 11:30:00,265.5,266.82,265.4,266.73,76722.0,239.895,241.0877,239.8046,241.0063,76722.0
2018-12-06 11:35:00,266.87,267.36,266.41,266.9,52689.0,241.1328,241.5756,240.7172,241.1599,52689.0
2018-12-06 11:40:00,266.87,266.99,266.5,266.82,26541.0,241.1328,241.2413,240.7985,241.0877,26541.0
2018-12-06 11:45:00,266.83,267.62,266.55,267.55,56425.0,241.0967,241.8105,240.8437,241.7473,56425.0
2018-12-06 11:50:00,267.6,268.51,267.37,267.94,56969.0,241.7924,242.6147,241.5846,242.0996,56969.0
2018-12-06 11:55:00,267.96,268.54,267.89,268.46,35460.0,242.1177,242.6418,242.0545,242.5695,35460.0
2018-12-06 12:00:00,268.41,268.47,267.52,268.03,28768.0,242.5243,242.5785,241.7201,242.181,28768.0
2018-12-06 12:05:00,268.03,268.04,267.67,267.67,31289.0,242.181,242.19,241.8557,241.8557,31289.0
2018-12-06 12:10:00,267.71,268.01,267.59,268.01,31869.0,241.8918,242.1629,241.7834,242.1629,31869.0
2018-12-06 12:15:00,268.09,269.48,268.07,269.38,91630.0,242.2352,243.4911,242.2171,243.4008,91630.0
2018-12-06 12:20:00,269.48,269.54,268.79,269.28,27923.0,243.4911,243.5453,242.8677,243.3104,27923.0
2018-12-06 12:25:00,269.24,269.61,268.93,269.57,34230.0,243.2743,243.6086,242.9942,243.5724,34230.0
2018-12-06 12:30:00,269.69,269.76,269.25,269.54,91154.0,243.6809,243.7441,243.2833,243.5453,91154.0
2018-12-06 12:35:00,269.61,270.42,269.56,270.04,59044.0,243.6086,244.3405,243.5634,243.9971,59044.0
2018-12-06 12:40:00,270.08,270.39,269.91,270.08,25698.0,244.0333,244.3134,243.8797,244.0333,25698.0
2018-12-06 12:45:00,270.04,271.15,270.03,271.05,34304.0,243.9971,245.0001,243.9881,244.9097,34304.0
2018-12-06 12:50:00,271.04,271.38,270.9,271.19,50402.0,244.9007,245.2079,244.7742,245.0362,50402.0
2018-12-06 12:55:00,271.19,271.69,271.18,271.52,40898.0,245.0362,245.488,245.0272,245.3344,40898.0
2018-12-06 13:00:00,271.55,271.55,271.0,271.14,54445.0,245.3615,245.3615,244.8645,244.991,54445.0
2018-12-06 13:05:00,271.14,271.17,270.26,270.46,26644.0,244.991,245.0181,244.1959,244.3766,26644.0
2018-12-06 13:10:00,270.35,270.65,270.35,270.57,24844.0,244.2772,244.5483,244.2772,244.476,24844.0
2018-12-06 13:15:00,270.65,270.75,269.76,269.82,19769.0,244.5483,244.6386,243.7441,243.7983,19769.0
2018-12-06 13:20:00,269.87,270.48,269.62,270.1,27325.0,243.8435,244.3947,243.6176,244.0513,27325.0
2018-12-06 13:25:00,270.09,270.34,269.84,269.86,16878.0,244.0423,244.2682,243.8164,243.8345,16878.0
2018-12-06 13:30:00,269.77,269.77,269.09,269.64,37299.0,243.7532,243.7532,243.1387,243.6357,37299.0
2018-12-06 13:35:00,269.57,269.89,269.27,269.53,33827.0,243.5724,243.8616,243.3014,243.5363,33827.0
2018-12-06 13:40:00,269.48,270.25,269.48,269.97,16057.0,243.4911,244.1869,243.4911,243.9339,16057.0
2018-12-06 13:45:00,270.01,271.17,270.01,271.1,36693.0,243.97,245.0181,243.97,244.9549,36693.0
2018-12-06 13:50:00,271.1,271.48,270.95,271.42,29432.0,244.9549,245.2982,244.8194,245.244,29432.0
2018-12-06 13:55:00,271.59,272.19,271.47,272.14,56299.0,245.3976,245.9398,245.2892,245.8946,56299.0
2018-12-06 14:00:00,272.2,272.83,272.15,272.46,55232.0,245.9488,246.518,245.9036,246.1837,55232.0
2018-12-06 14:05:00,272.45,272.65,272.02,272.31,44228.0,246.1747,246.3554,245.7862,246.0482,44228.0
2018-12-06 14:10:00,272.28,272.3,271.08,271.54,42533.0,246.0211,246.0392,244.9368,245.3525,42533.0
2018-12-06 14:15:00,271.44,271.83,270.97,271.2,41509.0,245.2621,245.6145,244.8374,245.0452,41509.0
2018-12-06 14:20:00,271.29,271.78,271.03,271.13,30782.0,245.1266,245.5693,244.8916,244.982,30782.0
2018-12-06 14:25:00,271.16,271.72,271.11,271.65,29582.0,245.0091,245.5151,244.9639,245.4518,29582.0
2018-12-06 14:30:00,271.61,271.65,271.07,271.58,39998.0,245.4157,245.4518,244.9278,245.3886,39998.0
2018-12-06 14:35:00,271.54,271.81,271.25,271.5,35498.0,245.3525,245.5964,245.0904,245.3163,35498.0
2018-12-06 14:40:00,271.54,271.85,271.29,271.31,41686.0,245.3525,245.6326,245.1266,245.1446,41686.0
2018-12-06 14:45:00,271.34,271.45,270.67,271.16,48891.0,245.1717,245.2711,244.5664,245.0091,48891.0
2018-12-06 14:50:00,271.18,272.44,271.18,272.26,47770.0,245.0272,246.1657,245.0272,246.003,47770.0
2018-12-06 14:55:00,272.33,272.7,272.04,272.28,36797.0,246.0663,246.4006,245.8042,246.0211,36797.0
2018-12-06 15:00:00,272.35,273.13,272.33,272.74,67347.0,246.0843,246.7891,246.0663,246.4367,67347.0
2018-12-06 15:05:00,272.75,273.19,272.42,273.15,41868.0,246.4458,246.8433,246.1476,246.8072,41868.0
2018-12-06 15:10:00,273.14,273.31,272.76,272.92,50255.0,246.7981,246.9518,246.4548,246.5994,50255.0
2018-12-06 15:15:00,272.9,273.33,272.85,273.06,42862.0,246.5813,246.9698,246.5361,246.7259,42862.0
2018-12-06 15:20:00,272.98,273.18,272.72,273.14,39321.0,246.6536,246.8343,246.4187,246.7981,39321.0
2018-12-06 15:25:00,273.14,273.93,273.09,273.61,49467.0,246.7981,247.512,246.753,247.2228,49467.0
2018-12-06 15:30:00,273.6,275.14,273.53,274.65,83862.0,247.2138,248.6053,247.1505,248.1625,83862.0
2018-12-06 15:35:00,274.69,274.88,274.49,274.64,66677.0,248.1987,248.3703,248.018,248.1535,66677.0
2018-12-06 15:40:00,274.62,275.3,274.32,275.21,73549.0,248.1354,248.7498,247.8643,248.6685,73549.0
2018-12-06 15:45:00,275.27,276.16,275.13,276.11,115076.0,248.7227,249.5269,248.5962,249.4817,115076.0
2018-12-06 15:50:00,276.12,276.42,275.8,276.33,107611.0,249.4908,249.7618,249.2016,249.6805,107611.0
2018-12-06 15:55:00,276.35,276.94,276.26,276.76,257943.0,249.6986,250.2317,249.6173,250.069,257943.0
2018-12-07 09:30:00,273.76,276.13,271.3,275.05,120471.0,247.3584,249.4998,245.1356,248.5239,120471.0
2018-12-07 09:35:00,274.84,276.08,274.84,275.67,35102.0,248.3342,249.4546,248.3342,249.0842,35102.0
2018-12-07 09:40:00,276.12,276.42,275.3,276.23,44319.0,249.4908,249.7618,248.7498,249.5901,44319.0
2018-12-07 09:45:00,276.08,276.09,274.88,274.88,39682.0,249.4546,249.4636,248.3703,248.3703,39682.0
2018-12-07 09:50:00,274.75,275.25,274.2,274.47,39380.0,248.2529,248.7047,247.7559,247.9999,39380.0
2018-12-07 09:55:00,274.51,275.19,274.47,275.14,22521.0,248.036,248.6504,247.9999,248.6053,22521.0
2018-12-07 10:00:00,274.87,275.18,274.72,275.18,40120.0,248.3613,248.6414,248.2258,248.6414,40120.0
2018-12-07 10:05:00,275.01,275.01,274.2,274.23,18813.0,248.4878,248.4878,247.7559,247.783,18813.0
2018-12-07 10:10:00,274.25,274.37,273.64,273.73,27525.0,247.8011,247.9095,247.2499,247.3312,27525.0
2018-12-07 10:15:00,273.76,273.76,272.83,273.0,43413.0,247.3584,247.3584,246.518,246.6716,43413.0
2018-12-07 10:20:00,273.07,273.89,272.93,273.25,19981.0,246.7349,247.4758,246.6084,246.8975,19981.0
2018-12-07 10:25:00,273.26,273.39,272.59,273.27,21216.0,246.9066,247.024,246.3012,246.9156,21216.0
2018-12-07 10:30:00,273.31,273.55,272.78,272.78,16206.0,246.9518,247.1686,246.4729,246.4729,16206.0
2018-12-07 10:35:00,272.73,272.86,271.86,272.41,21735.0,246.4277,246.5452,245.6416,246.1385,21735.0
2018-12-07 10:40:00,272.24,272.58,271.99,272.31,21915.0,245.9849,246.2922,245.7591,246.0482,21915.0
2018-12-07 10:45:00,272.25,272.76,272.03,272.16,13894.0,245.994,246.4548,245.7952,245.9127,13894.0
2018-12-07 10:50:00,272.04,272.18,271.31,271.76,28884.0,245.8042,245.9307,245.1446,245.5512,28884.0
2018-12-07 10:55:00,271.92,272.56,271.82,272.45,15138.0,245.6958,246.2741,245.6055,246.1747,15138.0
2018-12-07 11:00:00,272.36,272.41,271.4,271.44,20910.0,246.0934,246.1385,245.226,245.2621,20910.0
2018-12-07 11:05:00,271.46,271.79,271.12,271.65,29007.0,245.2802,245.5783,244.973,245.4518,29007.0
2018-12-07 11:10:00,271.59,271.83,270.96,270.98,28108.0,245.3976,245.6145,244.8284,244.8465,28108.0
2018-12-07 11:15:00,271.0,271.87,270.92,271.53,18200.0,244.8645,245.6506,244.7922,245.3434,18200.0
2018-12-07 11:20:00,271.53,271.57,270.7,270.72,29874.0,245.3434,245.3796,244.5935,244.6115,29874.0
2018-12-07 11:25:00,270.75,271.13,270.37,270.94,17954.0,244.6386,244.982,244.2953,244.8103,17954.0
2018-12-07 11:30:00,270.87,271.22,270.52,270.52,14844.0,244.7471,245.0633,244.4308,244.4308,14844.0
2018-12-07 11:35:00,270.57,271.17,270.57,270.94,32643.0,244.476,245.0181,244.476,244.8103,32643.0
2018-12-07 11:40:00,271.03,271.76,270.78,271.76,26966.0,244.8916,245.5512,244.6657,245.5512,26966.0
2018-12-07 11:45:00,271.69,272.2,271.58,271.8,23400.0,245.488,245.9488,245.3886,245.5874,23400.0
2018-12-07 11:50:00,271.84,271.89,271.22,271.3,41386.0,245.6235,245.6687,245.0633,245.1356,41386.0
2018-12-07 11:55:00,271.3,271.47,271.09,271.15,29474.0,245.1356,245.2892,244.9459,245.0001,29474.0
2018-12-07 12:00:00,271.04,271.86,271.01,271.56,20811.0,244.9007,245.6416,244.8736,245.3705,20811.0
2018-12-07 12:05:00,271.63,271.7,271.04,271.35,22810.0,245.4338,245.497,244.9007,245.1808,22810.0
2018-12-07 12:10:00,271.24,272.18,271.24,271.96,9523.0,245.0814,245.9307,245.0814,245.7319,9523.0
2018-12-07 12:15:00,271.88,271.97,271.05,271.23,19948.0,245.6597,245.741,244.9097,245.0724,19948.0
2018-12-07 12:20:00,271.24,271.64,271.24,271.43,5155.0,245.0814,245.4428,245.0814,245.2531,5155.0
2018-12-07 12:25:00,271.41,271.56,270.88,270.99,6979.0,245.235,245.3705,244.7561,244.8555,6979.0
2018-12-07 12:30:00,270.94,270.94,270.1,270.13,22879.0,244.8103,244.8103,244.0513,244.0784,22879.0
2018-12-07 12:35:00,270.21,270.21,269.43,269.56,34959.0,244.1507,244.1507,243.4459,243.5634,34959.0
2018-12-07 12:40:00,269.57,269.78,269.01,269.57,32415.0,243.5724,243.7622,243.0664,243.5724,32415.0
2018-12-07 12:45:00,269.58,270.03,269.45,269.53,11445.0,243.5815,243.9881,243.464,243.5363,11445.0
2018-12-07 12:50:00,269.5,270.1,269.5,270.0,29442.0,243.5092,244.0513,243.5092,243.961,29442.0
2018-12-07 12:55:00,270.0,271.1,269.9,270.91,29371.0,243.961,244.9549,243.8706,244.7832,29371.0
2018-12-07 13:00:00,270.9,271.38,270.7,271.17,22811.0,244.7742,245.2079,244.5935,245.0181,22811.0
2018-12-07 13:05:00,271.1,271.13,270.23,270.26,5827.0,244.9549,244.982,244.1688,244.1959,5827.0
2018-12-07 13:10:00,270.17,270.39,269.65,269.72,12229.0,244.1146,244.3134,243.6447,243.708,12229.0
2018-12-07 13:15:00,269.71,269.85,269.14,269.23,12586.0,243.6989,243.8254,243.1839,243.2652,12586.0
2018-12-07 13:20:00,269.21,270.1,269.2,269.93,31386.0,243.2472,244.0513,243.2381,243.8977,31386.0
2018-12-07 13:25:00,269.9,270.37,269.61,270.33,19384.0,243.8706,244.2953,243.6086,244.2591,19384.0
2018-12-07 13:30:00,270.27,270.31,269.75,269.8,19312.0,244.2049,244.2411,243.7351,243.7803,19312.0
2018-12-07 13:35:00,269.85,270.2,269.4,269.8,15918.0,243.8254,244.1417,243.4188,243.7803,15918.0
2018-12-07 13:40:00,269.8,270.26,269.64,269.9,19449.0,243.7803,244.1959,243.6357,243.8706,19449.0
2018-12-07 13:45:00,269.97,270.1,269.49,269.53,19449.0,243.9339,244.0513,243.5002,243.5363,19449.0
2018-12-07 13:50:00,269.47,269.8,269.26,269.77,11160.0,243.4821,243.7803,243.2923,243.7532,11160.0
2018-12-07 13:55:00,269.62,269.65,268.81,268.81,24199.0,243.6176,243.6447,242.8857,242.8857,24199.0
2018-12-07 14:00:00,268.84,269.0,268.5,268.82,18088.0,242.9128,243.0574,242.6056,242.8948,18088.0
2018-12-07 14:05:00,268.71,269.08,268.56,268.58,10768.0,242.7954,243.1297,242.6598,242.6779,10768.0
2018-12-07 14:10:00,268.62,268.65,268.16,268.24,23527.0,242.7141,242.7412,242.2984,242.3707,23527.0
2018-12-07 14:15:00,268.33,269.38,268.26,269.32,23270.0,242.452,243.4008,242.3888,243.3466,23270.0
2018-12-07 14:20:00,269.39,269.72,268.78,268.91,16248.0,243.4098,243.708,242.8586,242.9761,16248.0
2018-12-07 14:25:00,268.89,269.3,268.5,269.21,17435.0,242.958,243.3285,242.6056,243.2472,17435.0
2018-12-07 14:30:00,269.34,269.37,268.79,269.03,13477.0,243.3646,243.3917,242.8677,243.0845,13477.0
2018-12-07 14:35:00,268.88,268.92,268.44,268.44,27297.0,242.949,242.9851,242.5514,242.5514,27297.0
2018-12-07 14:40:00,268.39,268.57,267.91,267.91,35114.0,242.5062,242.6689,242.0725,242.0725,35114.0
2018-12-07 14:45:00,267.99,268.63,267.61,268.38,25565.0,242.1448,242.7231,241.8015,242.4972,25565.0
2018-12-07 14:50:00,268.52,268.79,267.91,267.98,18767.0,242.6237,242.8677,242.0725,242.1358,18767.0
2018-12-07 14:55:00,268.0,268.17,267.43,267.63,17125.0,242.1539,242.3075,241.6388,241.8195,17125.0
2018-12-07 15:00:00,267.67,268.02,267.28,267.35,25640.0,241.8557,242.1719,241.5033,241.5665,25640.0
2018-12-07 15:05:00,267.41,268.78,267.39,268.74,53928.0,241.6208,242.8586,241.6027,242.8225,53928.0
2018-12-07 15:10:00,268.8,269.23,268.46,268.46,22480.0,242.8767,243.2652,242.5695,242.5695,22480.0
2018-12-07 15:15:00,268.49,268.89,268.06,268.65,23735.0,242.5966,242.958,242.2081,242.7412,23735.0
2018-12-07 15:20:00,268.63,268.84,268.31,268.4,27064.0,242.7231,242.9128,242.434,242.5153,27064.0
2018-12-07 15:25:00,268.47,269.35,267.95,268.9,25214.0,242.5785,243.3737,242.1087,242.9671,25214.0
2018-12-07 15:30:00,268.86,270.24,268.67,270.05,42217.0,242.9309,244.1778,242.7592,244.0062,42217.0
2018-12-07 15:35:00,270.04,270.81,269.71,269.71,43520.0,243.9971,244.6929,243.6989,243.6989,43520.0
2018-12-07 15:40:00,269.61,269.98,269.37,269.74,42309.0,243.6086,243.9429,243.3917,243.726,42309.0
2018-12-07 15:45:00,269.74,269.88,268.69,268.74,71244.0,243.726,243.8525,242.7773,242.8225,71244.0
2018-12-07 15:50:00,268.68,269.95,268.67,269.56,79226.0,242.7683,243.9158,242.7592,243.5634,79226.0
2018-12-07 15:55:00,269.67,269.91,269.11,269.12,128314.0,243.6628,243.8797,243.1568,243.1658,128314.0
2018-12-10 09:30:00,268.59,269.0,267.46,267.54,88862.0,242.687,243.0574,241.6659,241.7382,88862.0
2018-12-10 09:35:00,267.36,268.76,267.36,267.8,52418.0,241.5756,242.8406,241.5756,241.9731,52418.0
2018-12-10 09:40:00,267.7,268.49,267.15,267.93,33879.0,241.8828,242.5966,241.3858,242.0906,33879.0
2018-12-10 09:45:00,267.9,267.9,266.33,266.35,49069.0,242.0635,242.0635,240.6449,240.663,49069.0
2018-12-10 09:50:00,266.35,266.39,264.43,265.38,60238.0,240.663,240.6991,238.9281,239.7865,60238.0
2018-12-10 09:55:00,265.39,265.49,263.56,264.56,101501.0,239.7956,239.8859,238.1421,239.0456,101501.0
2018-12-10 10:00:00,264.7,265.4,263.84,264.84,54874.0,239.1721,239.8046,238.395,239.2986,54874.0
2018-12-10 10:05:00,264.79,266.06,264.59,265.12,28916.0,239.2534,240.4009,239.0727,239.5516,28916.0
2018-12-10 10:10:00,265.2,265.98,264.78,265.98,46120.0,239.6239,240.3287,239.2444,240.3287,46120.0
2018-12-10 10:15:00,265.81,266.47,265.58,266.47,78624.0,240.1751,240.7714,239.9672,240.7714,78624.0
2018-12-10 10:20:00,266.38,267.0,266.35,266.5,28459.0,240.6901,241.2503,240.663,240.7985,28459.0
2018-12-10 10:25:00,266.46,266.68,265.56,265.85,29388.0,240.7624,240.9612,239.9492,240.2112,29388.0
2018-12-10 10:30:00,265.69,266.34,265.15,265.6,22863.0,240.0666,240.6539,239.5787,239.9853,22863.0
2018-12-10 10:35:00,265.75,265.99,264.47,264.51,64593.0,240.1208,240.3377,238.9643,239.0004,64593.0
2018-12-10 10:40:00,264.51,264.81,263.89,264.07,24492.0,239.0004,239.2715,238.4402,238.6029,24492.0
2018-12-10 10:45:00,263.94,264.83,263.9,264.37,18160.0,238.4854,239.2896,238.4493,238.8739,18160.0
2018-12-10 10:50:00,264.3,264.54,263.37,263.48,38913.0,238.8107,239.0275,237.9704,238.0698,38913.0
2018-12-10 10:55:00,263.55,264.34,263.06,263.17,29499.0,238.133,238.8468,237.6903,237.7897,29499.0
2018-12-10 11:00:00,263.2,263.27,261.09,261.67,81308.0,237.8168,237.88,235.9103,236.4343,81308.0
2018-12-10 11:05:00,261.68,262.15,261.37,261.56,34147.0,236.4434,236.868,236.1633,236.3349,34147.0
2018-12-10 11:10:00,261.38,261.72,261.0,261.54,49653.0,236.1723,236.4795,235.8289,236.3169,49653.0
2018-12-10 11:15:00,261.54,261.86,260.5,260.77,34586.0,236.3169,236.606,235.3772,235.6211,34586.0
2018-12-10 11:20:00,260.71,261.34,260.3,260.78,45258.0,235.5669,236.1362,235.1964,235.6302,45258.0
2018-12-10 11:25:00,260.9,261.1,260.23,260.62,67469.0,235.7386,235.9193,235.1332,235.4856,67469.0
2018-12-10 11:30:00,260.55,261.95,260.54,260.98,79827.0,235.4223,236.6873,235.4133,235.8109,79827.0
2018-12-10 11:35:00,261.04,262.42,261.03,262.35,30052.0,235.8651,237.112,235.856,237.0487,30052.0
2018-12-10 11:40:00,262.28,262.32,261.62,261.98,33785.0,236.9855,237.0216,236.3891,236.7144,33785.0
2018-12-10 11:45:00,261.94,262.61,261.6,261.93,37702.0,236.6783,237.2837,236.3711,236.6692,37702.0
2018-12-10 11:50:00,262.15,262.64,261.76,262.28,41981.0,236.868,237.3108,236.5156,236.9855,41981.0
2018-12-10 11:55:00,262.36,263.03,261.73,262.28,25236.0,237.0578,237.6632,236.4885,236.9855,25236.0
2018-12-10 12:00:00,262.46,262.52,261.5,261.74,25030.0,237.1481,237.2023,236.2807,236.4976,25030.0
2018-12-10 12:05:00,261.76,262.51,261.41,262.36,26568.0,236.5156,237.1933,236.1994,237.0578,26568.0
2018-12-10 12:10:00,262.3,262.55,261.98,262.08,29060.0,237.0036,237.2295,236.7144,236.8048,29060.0
2018-12-10 12:15:00,262.19,262.56,261.33,261.37,19312.0,236.9042,237.2385,236.1271,236.1633,19312.0
2018-12-10 12:20:00,261.42,261.84,261.13,261.45,18726.0,236.2084,236.5879,235.9464,236.2355,18726.0
2018-12-10 12:25:00,261.53,261.95,261.37,261.5,15747.0,236.3078,236.6873,236.1633,236.2807,15747.0
2018-12-10 12:30:00,261.43,262.31,261.43,262.15,14054.0,236.2175,237.0126,236.2175,236.868,14054.0
2018-12-10 12:35:00,262.2,263.66,262.16,263.31,30294.0,236.9132,238.2324,236.8771,237.9162,30294.0
2018-12-10 12:40:00,263.3,263.54,262.91,263.05,36946.0,237.9071,238.124,237.5547,237.6812,36946.0
2018-12-10 12:45:00,262.94,263.76,262.73,263.63,21458.0,237.5818,238.3228,237.3921,238.2053,21458.0
2018-12-10 12:50:00,263.59,263.72,263.29,263.44,29361.0,238.1692,238.2866,237.8981,238.0336,29361.0
2018-12-10 12:55:00,263.44,263.46,262.93,263.38,23230.0,238.0336,238.0517,237.5728,237.9794,23230.0
2018-12-10 13:00:00,263.45,263.68,263.34,263.55,16973.0,238.0427,238.2505,237.9433,238.133,16973.0
2018-12-10 13:05:00,263.55,264.26,263.35,263.87,21156.0,238.133,238.7745,237.9523,238.4222,21156.0
2018-12-10 13:10:00,263.89,264.99,263.48,264.65,31592.0,238.4402,239.4341,238.0698,239.1269,31592.0
2018-12-10 13:15:00,264.43,264.64,263.95,264.32,22539.0,238.9281,239.1179,238.4944,238.8288,22539.0
2018-12-10 13:20:00,264.37,264.67,263.8,264.06,21926.0,238.8739,239.145,238.3589,238.5938,21926.0
2018-12-10 13:25:00,264.09,264.3,263.84,264.22,14200.0,238.6209,238.8107,238.395,238.7384,14200.0
2018-12-10 13:30:00,264.23,265.0,264.12,264.98,15392.0,238.7474,239.4432,238.648,239.4251,15392.0
2018-12-10 13:35:00,265.04,265.37,264.76,264.76,15826.0,239.4793,239.7775,239.2263,239.2263,15826.0
2018-12-10 13:40:00,264.79,265.13,264.68,264.97,19043.0,239.2534,239.5606,239.154,239.4161,19043.0
2018-12-10 13:45:00,264.98,265.51,264.97,265.48,19823.0,239.4251,239.904,239.4161,239.8769,19823.0
2018-12-10 13:50:00,265.43,266.38,265.42,266.0,38083.0,239.8317,240.6901,239.8227,240.3467,38083.0
2018-12-10 13:55:00,266.15,266.18,265.6,265.79,28416.0,240.4823,240.5094,239.9853,240.157,28416.0
2018-12-10 14:00:00,265.72,265.89,265.29,265.41,26210.0,240.0937,240.2473,239.7052,239.8136,26210.0
2018-12-10 14:05:00,265.45,266.0,265.36,265.77,14264.0,239.8498,240.3467,239.7685,240.1389,14264.0
2018-12-10 14:10:00,265.84,265.87,265.43,265.53,14504.0,240.2022,240.2293,239.8317,239.9221,14504.0
2018-12-10 14:15:00,265.52,265.91,265.35,265.43,23366.0,239.913,240.2654,239.7594,239.8317,23366.0
2018-12-10 14:20:00,265.44,266.01,265.13,265.81,30362.0,239.8407,240.3558,239.5606,240.1751,30362.0
2018-12-10 14:25:00,265.88,266.68,265.86,266.38,14471.0,240.2383,240.9612,240.2202,240.6901,14471.0
2018-12-10 14:30:00,266.4,267.53,266.33,267.53,21798.0,240.7082,241.7292,240.6449,241.7292,21798.0
2018-12-10 14:35:00,267.44,267.5,266.75,266.79,19480.0,241.6479,241.7021,241.0244,241.0605,19480.0
2018-12-10 14:40:00,266.79,267.24,266.76,267.04,19508.0,241.0605,241.4671,241.0334,241.2864,19508.0
2018-12-10 14:45:00,267.07,267.13,266.9,267.04,24337.0,241.3135,241.3678,241.1599,241.2864,24337.0
2018-12-10 14:50:00,267.04,267.35,266.95,267.12,8012.0,241.2864,241.5665,241.2051,241.3587,8012.0
2018-12-10 14:55:00,267.06,267.57,266.49,266.77,29155.0,241.3045,241.7653,240.7895,241.0425,29155.0
2018-12-10 15:00:00,266.81,266.81,266.07,266.16,22366.0,241.0786,241.0786,240.41,240.4913,22366.0
2018-12-10 15:05:00,266.08,266.61,266.07,266.5,25388.0,240.419,240.8979,240.41,240.7985,25388.0
2018-12-10 15:10:00,266.5,266.54,265.84,265.99,40198.0,240.7985,240.8347,240.2022,240.3377,40198.0
2018-12-10 15:15:00,265.97,265.98,265.34,265.48,24630.0,240.3196,240.3287,239.7504,239.8769,24630.0
2018-12-10 15:20:00,265.54,265.86,265.51,265.74,22731.0,239.9311,240.2202,239.904,240.1118,22731.0
2018-12-10 15:25:00,265.75,266.34,265.74,266.27,23692.0,240.1208,240.6539,240.1118,240.5907,23692.0
2018-12-10 15:30:00,266.34,267.39,266.33,267.19,49271.0,240.6539,241.6027,240.6449,241.422,49271.0
2018-12-10 15:35:00,267.21,267.79,267.09,267.38,38617.0,241.44,241.9641,241.3316,241.5936,38617.0
2018-12-10 15:40:00,267.37,267.58,267.22,267.44,46376.0,241.5846,241.7744,241.4491,241.6479,46376.0
2018-12-10 15:45:00,267.48,267.58,267.02,267.02,54780.0,241.684,241.7744,241.2684,241.2684,54780.0
2018-12-10 15:50:00,267.05,267.34,266.94,267.06,62885.0,241.2955,241.5575,241.1961,241.3045,62885.0
2018-12-10 15:55:00,267.05,267.24,266.48,266.53,110929.0,241.2955,241.4671,240.7804,240.8256,110929.0
2018-12-11 09:30:00,269.58,270.93,269.5,270.42,96696.0,243.5815,244.8013,243.5092,244.3405,96696.0
2018-12-11 09:35:00,270.45,271.53,270.35,270.82,60196.0,244.3676,245.3434,244.2772,244.7019,60196.0
2018-12-11 09:40:00,270.88,271.49,270.67,271.2,29916.0,244.7561,245.3073,244.5664,245.0452,29916.0
2018-12-11 09:45:00,271.21,271.39,269.93,270.16,49658.0,245.0543,245.2169,243.8977,244.1055,49658.0
2018-12-11 09:50:00,270.14,270.15,269.34,269.68,23819.0,244.0875,244.0965,243.3646,243.6718,23819.0
2018-12-11 09:55:00,269.74,270.35,269.36,270.35,26766.0,243.726,244.2772,243.3827,244.2772,26766.0
2018-12-11 10:00:00,270.35,270.75,270.2,270.5,65822.0,244.2772,244.6386,244.1417,244.4128,65822.0
2018-12-11 10:05:00,270.44,270.85,270.19,270.35,43472.0,244.3585,244.729,244.1326,244.2772,43472.0
2018-12-11 10:10:00,270.42,270.61,269.25,269.69,28586.0,244.3405,244.5121,243.2833,243.6809,28586.0
2018-12-11 10:15:00,269.91,270.26,269.68,270.24,23038.0,243.8797,244.1959,243.6718,244.1778,23038.0
2018-12-11 10:20:00,270.3,270.78,270.23,270.71,30139.0,244.232,244.6657,244.1688,244.6025,30139.0
2018-12-11 10:25:00,270.65,270.9,270.35,270.59,48787.0,244.5483,244.7742,244.2772,244.4941,48787.0
2018-12-11 10:30:00,270.59,270.68,269.98,270.49,25882.0,244.4941,244.5754,243.9429,244.4037,25882.0
2018-12-11 10:35:00,270.35,270.69,269.76,270.66,25645.0,244.2772,244.5844,243.7441,244.5573,25645.0
2018-12-11 10:40:00,270.66,270.89,270.26,270.42,39561.0,244.5573,244.7651,244.1959,244.3405,39561.0
2018-12-11 10:45:00,270.42,270.63,269.17,269.62,28878.0,244.3405,244.5302,243.211,243.6176,28878.0
2018-12-11 10:50:00,269.44,269.54,269.13,269.32,20632.0,243.455,243.5453,243.1749,243.3466,20632.0
2018-12-11 10:55:00,269.32,269.4,268.61,268.9,24834.0,243.3466,243.4188,242.705,242.9671,24834.0
2018-12-11 11:00:00,268.91,269.08,268.37,268.73,22185.0,242.9761,243.1297,242.4882,242.8135,22185.0
2018-12-11 11:05:00,268.69,268.99,268.51,268.98,12744.0,242.7773,243.0484,242.6147,243.0393,12744.0
2018-12-11 11:10:00,268.93,268.93,268.0,268.18,14483.0,242.9942,242.9942,242.1539,242.3165,14483.0
2018-12-11 11:15:00,268.2,268.45,267.78,268.45,11086.0,242.3346,242.5605,241.9551,242.5605,11086.0
2018-12-11 11:20:00,268.36,268.48,267.98,268.36,18658.0,242.4791,242.5876,242.1358,242.4791,18658.0
2018-12-11 11:25:00,268.23,268.35,267.74,268.12,29076.0,242.3617,242.4701,241.9189,242.2623,29076.0
2018-12-11 11:30:00,268.13,268.2,267.46,267.51,16193.0,242.2713,242.3346,241.6659,241.7111,16193.0
2018-12-11 11:35:00,267.48,267.78,267.38,267.78,10945.0,241.684,241.9551,241.5936,241.9551,10945.0
2018-12-11 11:40:00,267.7,267.7,267.08,267.4,10898.0,241.8828,241.8828,241.3226,241.6117,10898.0
2018-12-11 11:45:00,267.47,267.8,267.31,267.69,21700.0,241.675,241.9731,241.5304,241.8738,21700.0
2018-12-11 11:50:00,267.76,268.46,267.76,268.4,14482.0,241.937,242.5695,241.937,242.5153,14482.0
2018-12-11 11:55:00,268.39,268.93,268.19,268.68,15490.0,242.5062,242.9942,242.3255,242.7683,15490.0
2018-12-11 12:00:00,268.68,268.68,267.63,267.77,16987.0,242.7683,242.7683,241.8195,241.946,16987.0
2018-12-11 12:05:00,267.77,267.77,266.72,267.05,21946.0,241.946,241.946,240.9973,241.2955,21946.0
2018-12-11 12:10:00,267.03,267.03,266.31,266.51,20611.0,241.2774,241.2774,240.6268,240.8076,20611.0
2018-12-11 12:15:00,266.57,266.65,266.22,266.29,16061.0,240.8618,240.934,240.5455,240.6088,16061.0
2018-12-11 12:20:00,266.36,266.81,266.27,266.73,15026.0,240.672,241.0786,240.5907,241.0063,15026.0
2018-12-11 12:25:00,266.61,266.77,266.38,266.51,13531.0,240.8979,241.0425,240.6901,240.8076,13531.0
2018-12-11 12:30:00,266.4,266.72,265.92,266.16,19266.0,240.7082,240.9973,240.2745,240.4913,19266.0
2018-12-11 12:35:00,266.32,266.44,266.1,266.1,18906.0,240.6359,240.7443,240.4371,240.4371,18906.0
2018-12-11 12:40:00,266.15,266.91,266.09,266.75,17431.0,240.4823,241.169,240.4281,241.0244,17431.0
2018-12-11 12:45:00,266.81,267.01,266.35,266.5,10982.0,241.0786,241.2593,240.663,240.7985,10982.0
2018-12-11 12:50:00,266.48,266.72,266.26,266.52,11625.0,240.7804,240.9973,240.5817,240.8166,11625.0
2018-12-11 12:55:00,266.59,266.79,266.3,266.5,7567.0,240.8798,241.0605,240.6178,240.7985,7567.0
2018-12-11 13:00:00,266.4,266.62,266.33,266.51,14073.0,240.7082,240.9069,240.6449,240.8076,14073.0
2018-12-11 13:05:00,266.63,266.73,266.36,266.56,6963.0,240.916,241.0063,240.672,240.8527,6963.0
2018-12-11 13:10:00,266.43,266.62,266.2,266.45,9402.0,240.7353,240.9069,240.5274,240.7533,9402.0
2018-12-11 13:15:00,266.46,267.09,266.38,267.09,12617.0,240.7624,241.3316,240.6901,241.3316,12617.0
2018-12-11 13:20:00,267.08,267.5,266.99,267.46,13111.0,241.3226,241.7021,241.2413,241.6659,13111.0
2018-12-11 13:25:00,267.42,267.42,266.72,266.98,16164.0,241.6298,241.6298,240.9973,241.2322,16164.0
2018-12-11 13:30:00,266.92,266.95,266.64,266.91,9965.0,241.178,241.2051,240.925,241.169,9965.0
2018-12-11 13:35:00,266.88,267.23,266.69,267.17,11188.0,241.1419,241.4581,240.9702,241.4039,11188.0
2018-12-11 13:40:00,267.16,267.16,266.04,266.12,27584.0,241.3949,241.3949,240.3829,240.4552,27584.0
2018-12-11 13:45:00,266.01,266.48,265.74,266.26,19525.0,240.3558,240.7804,240.1118,240.5817,19525.0
2018-12-11 13:50:00,266.17,266.3,265.67,265.9,16393.0,240.5003,240.6178,240.0486,240.2564,16393.0
2018-12-11 13:55:00,265.87,266.08,265.72,266.06,16375.0,240.2293,240.419,240.0937,240.4009,16375.0
2018-12-11 14:00:00,266.08,266.31,265.77,265.82,20653.0,240.419,240.6268,240.1389,240.1841,20653.0
2018-12-11 14:05:00,265.89,266.36,265.89,266.11,7728.0,240.2473,240.672,240.2473,240.4461,7728.0
2018-12-11 14:10:00,266.03,266.3,265.82,266.2,11286.0,240.3738,240.6178,240.1841,240.5274,11286.0
2018-12-11 14:15:00,266.18,266.69,265.82,266.6,14130.0,240.5094,240.9702,240.1841,240.8889,14130.0
2018-12-11 14:20:00,266.52,267.14,266.39,266.89,19969.0,240.8166,241.3768,240.6991,241.1509,19969.0
2018-12-11 14:25:00,266.91,268.06,266.9,267.88,19747.0,241.169,242.2081,241.1599,242.0454,19747.0
2018-12-11 14:30:00,267.78,268.35,267.78,268.28,18730.0,241.9551,242.4701,241.9551,242.4069,18730.0
2018-12-11 14:35:00,268.35,268.52,268.08,268.24,14744.0,242.4701,242.6237,242.2261,242.3707,14744.0
2018-12-11 14:40:00,268.34,268.89,268.12,268.59,25063.0,242.4611,242.958,242.2623,242.687,25063.0
2018-12-11 14:45:00,268.51,269.12,268.47,268.66,25660.0,242.6147,243.1658,242.5785,242.7502,25660.0
2018-12-11 14:50:00,268.59,268.71,268.2,268.5,19504.0,242.687,242.7954,242.3346,242.6056,19504.0
2018-12-11 14:55:00,268.52,268.8,268.4,268.7,13529.0,242.6237,242.8767,242.5153,242.7863,13529.0
2018-12-11 15:00:00,268.79,268.83,267.8,268.1,17771.0,242.8677,242.9038,241.9731,242.2442,17771.0
2018-12-11 15:05:00,268.14,268.69,267.86,268.65,22088.0,242.2804,242.7773,242.0274,242.7412,22088.0
2018-12-11 15:10:00,268.62,270.09,268.62,269.8,47778.0,242.7141,244.0423,242.7141,243.7803,47778.0
2018-12-11 15:15:00,269.74,269.9,269.4,269.5,21843.0,243.726,243.8706,243.4188,243.5092,21843.0
2018-12-11 15:20:00,269.55,269.71,269.38,269.43,15691.0,243.5544,243.6989,243.4008,243.4459,15691.0
2018-12-11 15:25:00,269.37,269.42,268.69,268.69,20263.0,243.3917,243.4369,242.7773,242.7773,20263.0
2018-12-11 15:30:00,268.63,269.69,268.56,269.02,26991.0,242.7231,243.6809,242.6598,243.0755,26991.0
2018-12-11 15:35:00,268.96,269.04,268.28,268.43,28915.0,243.0213,243.0936,242.4069,242.5424,28915.0
2018-12-11 15:40:00,268.35,268.36,267.89,268.01,27861.0,242.4701,242.4791,242.0545,242.1629,27861.0
2018-12-11 15:45:00,267.89,268.23,267.74,267.88,53065.0,242.0545,242.3617,241.9189,242.0454,53065.0
2018-12-11 15:50:00,267.85,267.99,267.46,267.78,56269.0,242.0183,242.1448,241.6659,241.9551,56269.0
2018-12-11 15:55:00,267.7,267.71,267.12,267.32,130383.0,241.8828,241.8918,241.3587,241.5394,130383.0
2018-12-12 09:30:00,271.95,273.0,271.0,271.28,102458.0,245.7229,246.6716,244.8645,245.1175,102458.0
2018-12-12 09:35:00,271.35,272.22,271.35,272.14,19095.0,245.1808,245.9669,245.1808,245.8946,19095.0
2018-12-12 09:40:00,272.09,272.09,271.45,271.69,17535.0,245.8494,245.8494,245.2711,245.488,17535.0
2018-12-12 09:45:00,271.78,271.96,271.29,271.88,22128.0,245.5693,245.7319,245.1266,245.6597,22128.0
2018-12-12 09:50:00,271.97,272.18,271.02,271.05,22074.0,245.741,245.9307,244.8826,244.9097,22074.0
2018-12-12 09:55:00,271.17,272.74,271.07,272.21,35467.0,245.0181,246.4367,244.9278,245.9578,35467.0
2018-12-12 10:00:00,272.36,272.64,271.76,272.12,30763.0,246.0934,246.3464,245.5512,245.8765,30763.0
2018-12-12 10:05:00,272.06,272.62,272.04,272.62,26433.0,245.8223,246.3283,245.8042,246.3283,26433.0
2018-12-12 10:10:00,272.56,272.79,271.95,272.61,30452.0,246.2741,246.4819,245.7229,246.3193,30452.0
2018-12-12 10:15:00,272.63,273.1,272.39,273.09,33129.0,246.3373,246.762,246.1205,246.753,33129.0
2018-12-12 10:20:00,272.98,273.55,272.87,273.27,40508.0,246.6536,247.1686,246.5542,246.9156,40508.0
2018-12-12 10:25:00,273.24,273.27,272.84,272.98,23345.0,246.8885,246.9156,246.5271,246.6536,23345.0
2018-12-12 10:30:00,273.02,273.3,272.77,273.2,25210.0,246.6897,246.9427,246.4638,246.8524,25210.0
2018-12-12 10:35:00,273.14,273.39,272.32,272.46,25407.0,246.7981,247.024,246.0572,246.1837,25407.0
2018-12-12 10:40:00,272.14,272.3,271.8,272.0,12224.0,245.8946,246.0392,245.5874,245.7681,12224.0
2018-12-12 10:45:00,271.95,272.59,271.73,272.52,17331.0,245.7229,246.3012,245.5241,246.2379,17331.0
2018-12-12 10:50:00,272.53,273.08,272.46,272.56,13241.0,246.247,246.7439,246.1837,246.2741,13241.0
2018-12-12 10:55:00,272.61,273.14,272.52,273.14,18346.0,246.3193,246.7981,246.2379,246.7981,18346.0
2018-12-12 11:00:00,273.18,273.37,272.72,273.3,15396.0,246.8343,247.006,246.4187,246.9427,15396.0
2018-12-12 11:05:00,273.37,273.61,273.22,273.6,18511.0,247.006,247.2228,246.8704,247.2138,18511.0
2018-12-12 11:10:00,273.56,273.57,273.01,273.09,21135.0,247.1776,247.1867,246.6807,246.753,21135.0
2018-12-12 11:15:00,273.05,273.43,272.88,273.17,26985.0,246.7168,247.0602,246.5632,246.8253,26985.0
2018-12-12 11:20:00,273.18,273.66,273.13,273.63,43532.0,246.8343,247.268,246.7891,247.2409,43532.0
2018-12-12 11:25:00,273.63,273.84,273.22,273.25,29282.0,247.2409,247.4306,246.8704,246.8975,29282.0
2018-12-12 11:30:00,273.3,273.38,272.27,272.35,21157.0,246.9427,247.015,246.0121,246.0843,21157.0
2018-12-12 11:35:00,272.22,272.37,271.97,272.1,20024.0,245.9669,246.1024,245.741,245.8584,20024.0
2018-12-12 11:40:00,272.11,272.65,272.02,272.65,22566.0,245.8675,246.3554,245.7862,246.3554,22566.0
2018-12-12 11:45:00,272.6,272.8,272.28,272.77,15104.0,246.3102,246.4909,246.0211,246.4638,15104.0
2018-12-12 11:50:00,272.77,273.19,272.64,272.9,19869.0,246.4638,246.8433,246.3464,246.5813,19869.0
2018-12-12 11:55:00,272.86,273.23,272.56,273.23,18617.0,246.5452,246.8795,246.2741,246.8795,18617.0
2018-12-12 12:00:00,273.42,273.8,273.34,273.71,11495.0,247.0511,247.3945,246.9789,247.3132,11495.0
2018-12-12 12:05:00,273.71,273.99,273.47,273.86,17846.0,247.3132,247.5662,247.0963,247.4487,17846.0
2018-12-12 12:10:00,273.94,274.05,273.76,273.86,13303.0,247.521,247.6204,247.3584,247.4487,13303.0
2018-12-12 12:15:00,273.81,273.88,273.63,273.79,15368.0,247.4035,247.4668,247.2409,247.3855,15368.0
2018-12-12 12:20:00,273.76,273.79,273.37,273.53,36562.0,247.3584,247.3855,247.006,247.1505,36562.0
2018-12-12 12:25:00,273.58,273.78,273.53,273.76,9283.0,247.1957,247.3764,247.1505,247.3584,9283.0
2018-12-12 12:30:00,273.78,273.79,273.39,273.54,10909.0,247.3764,247.3855,247.024,247.1596,10909.0
2018-12-12 12:35:00,273.51,273.54,273.09,273.19,11170.0,247.1325,247.1596,246.753,246.8433,11170.0
2018-12-12 12:40:00,273.24,273.71,273.24,273.71,10287.0,246.8885,247.3132,246.8885,247.3132,10287.0
2018-12-12 12:45:00,273.71,273.71,273.32,273.51,12494.0,247.3132,247.3132,246.9608,247.1325,12494.0
2018-12-12 12:50:00,273.53,273.73,273.39,273.45,12488.0,247.1505,247.3312,247.024,247.0783,12488.0
2018-12-12 12:55:00,273.43,274.12,273.41,274.09,14200.0,247.0602,247.6836,247.0421,247.6565,14200.0
2018-12-12 13:00:00,274.09,274.26,274.04,274.09,18191.0,247.6565,247.8101,247.6114,247.6565,18191.0
2018-12-12 13:05:00,274.08,274.3,274.07,274.17,55763.0,247.6475,247.8463,247.6385,247.7288,55763.0
2018-12-12 13:10:00,274.17,274.36,274.06,274.36,18407.0,247.7288,247.9005,247.6294,247.9005,18407.0
2018-12-12 13:15:00,274.29,274.56,274.25,274.29,11304.0,247.8372,248.0812,247.8011,247.8372,11304.0
2018-12-12 13:20:00,274.29,274.4,274.06,274.09,17681.0,247.8372,247.9366,247.6294,247.6565,17681.0
2018-12-12 13:25:00,274.08,274.16,273.88,274.16,6770.0,247.6475,247.7198,247.4668,247.7198,6770.0
2018-12-12 13:30:00,274.21,274.22,273.95,273.99,11059.0,247.765,247.774,247.53,247.5662,11059.0
2018-12-12 13:35:00,273.97,274.19,273.83,274.15,18019.0,247.5481,247.7469,247.4216,247.7107,18019.0
2018-12-12 13:40:00,274.15,274.24,274.06,274.15,14135.0,247.7107,247.7921,247.6294,247.7107,14135.0
2018-12-12 13:45:00,274.16,274.26,274.02,274.04,10167.0,247.7198,247.8101,247.5933,247.6114,10167.0
2018-12-12 13:50:00,274.09,274.22,273.98,274.05,13836.0,247.6565,247.774,247.5571,247.6204,13836.0
2018-12-12 13:55:00,274.05,274.05,273.72,273.91,20988.0,247.6204,247.6204,247.3222,247.4939,20988.0
2018-12-12 14:00:00,273.91,273.93,273.45,273.52,12961.0,247.4939,247.512,247.0783,247.1415,12961.0
2018-12-12 14:05:00,273.55,273.56,272.77,272.98,25928.0,247.1686,247.1776,246.4638,246.6536,25928.0
2018-12-12 14:10:00,272.94,272.97,272.27,272.53,16454.0,246.6174,246.6445,246.0121,246.247,16454.0
2018-12-12 14:15:00,272.52,272.77,272.46,272.76,11356.0,246.2379,246.4638,246.1837,246.4548,11356.0
2018-12-12 14:20:00,272.81,272.87,272.38,272.6,13496.0,246.5,246.5542,246.1114,246.3102,13496.0
2018-12-12 14:25:00,272.63,272.9,271.84,272.02,21891.0,246.3373,246.5813,245.6235,245.7862,21891.0
2018-12-12 14:30:00,272.02,272.25,271.59,271.98,21482.0,245.7862,245.994,245.3976,245.75,21482.0
2018-12-12 14:35:00,271.99,272.04,271.47,271.7,21962.0,245.7591,245.8042,245.2892,245.497,21962.0
2018-12-12 14:40:00,271.71,271.85,271.17,271.48,18554.0,245.5061,245.6326,245.0181,245.2982,18554.0
2018-12-12 14:45:00,271.47,271.62,271.15,271.34,29987.0,245.2892,245.4247,245.0001,245.1717,29987.0
2018-12-12 14:50:00,271.32,271.74,271.17,271.61,18314.0,245.1537,245.5332,245.0181,245.4157,18314.0
2018-12-12 14:55:00,271.55,272.3,271.5,272.17,18580.0,245.3615,246.0392,245.3163,245.9217,18580.0
2018-12-12 15:00:00,272.19,272.24,271.83,272.08,15494.0,245.9398,245.9849,245.6145,245.8404,15494.0
2018-12-12 15:05:00,272.1,272.61,271.96,272.47,17293.0,245.8584,246.3193,245.7319,246.1928,17293.0
2018-12-12 15:10:00,272.46,272.71,272.33,272.37,21114.0,246.1837,246.4096,246.0663,246.1024,21114.0
2018-12-12 15:15:00,272.31,272.37,271.37,271.54,26607.0,246.0482,246.1024,245.1988,245.3525,26607.0
2018-12-12 15:20:00,271.51,271.95,271.51,271.84,17401.0,245.3253,245.7229,245.3253,245.6235,17401.0
2018-12-12 15:25:00,271.82,272.24,271.6,271.83,20167.0,245.6055,245.9849,245.4067,245.6145,20167.0
2018-12-12 15:30:00,271.84,272.24,271.78,271.96,21243.0,245.6235,245.9849,245.5693,245.7319,21243.0
2018-12-12 15:35:00,272.04,272.51,271.77,272.43,24174.0,245.8042,246.2289,245.5603,246.1566,24174.0
2018-12-12 15:40:00,272.46,272.81,272.12,272.12,33472.0,246.1837,246.5,245.8765,245.8765,33472.0
2018-12-12 15:45:00,272.09,272.09,271.46,271.67,49209.0,245.8494,245.8494,245.2802,245.4699,49209.0
2018-12-12 15:50:00,271.64,271.66,271.25,271.44,44230.0,245.4428,245.4609,245.0904,245.2621,44230.0
2018-12-12 15:55:00,271.43,271.43,270.49,270.7,166345.0,245.2531,245.2531,244.4037,244.5935,166345.0
2018-12-13 09:30:00,270.86,273.3,270.81,273.2,80990.0,244.738,246.9427,244.6929,246.8524,80990.0
2018-12-13 09:35:00,273.31,273.32,272.31,272.36,19871.0,246.9518,246.9608,246.0482,246.0934,19871.0
2018-12-13 09:40:00,272.42,272.93,272.21,272.41,7713.0,246.1476,246.6084,245.9578,246.1385,7713.0
2018-12-13 09:45:00,272.48,272.53,271.75,271.96,9896.0,246.2018,246.247,245.5422,245.7319,9896.0
2018-12-13 09:50:00,271.96,272.49,271.11,271.11,15109.0,245.7319,246.2108,244.9639,244.9639,15109.0
2018-12-13 09:55:00,271.06,271.36,270.17,270.18,20716.0,244.9187,245.1898,244.1146,244.1236,20716.0
2018-12-13 10:00:00,270.25,272.05,270.25,271.98,21159.0,244.1869,245.8133,244.1869,245.75,21159.0
2018-12-13 10:05:00,272.05,272.11,271.61,271.71,15244.0,245.8133,245.8675,245.4157,245.5061,15244.0
2018-12-13 10:10:00,271.62,272.58,271.56,272.22,17147.0,245.4247,246.2922,245.3705,245.9669,17147.0
2018-12-13 10:15:00,272.12,272.46,272.03,272.19,14402.0,245.8765,246.1837,245.7952,245.9398,14402.0
2018-12-13 10:20:00,272.19,272.19,271.61,271.98,12144.0,245.9398,245.9398,245.4157,245.75,12144.0
2018-12-13 10:25:00,272.0,272.04,271.29,271.31,13717.0,245.7681,245.8042,245.1266,245.1446,13717.0
2018-12-13 10:30:00,271.33,271.7,270.91,271.44,11974.0,245.1627,245.497,244.7832,245.2621,11974.0
2018-12-13 10:35:00,271.51,271.87,271.11,271.23,17176.0,245.3253,245.6506,244.9639,245.0724,17176.0
2018-12-13 10:40:00,271.15,271.26,270.99,271.2,10720.0,245.0001,245.0995,244.8555,245.0452,10720.0
2018-12-13 10:45:00,271.19,271.52,270.64,270.69,17642.0,245.0362,245.3344,244.5393,244.5844,17642.0
2018-12-13 10:50:00,270.85,270.85,269.63,270.22,23761.0,244.729,244.729,243.6267,244.1598,23761.0
2018-12-13 10:55:00,270.3,270.61,270.11,270.23,19287.0,244.232,244.5121,244.0604,244.1688,19287.0
2018-12-13 11:00:00,270.29,270.53,269.96,270.37,16151.0,244.223,244.4399,243.9248,244.2953,16151.0
2018-12-13 11:05:00,270.4,271.25,270.33,271.01,8842.0,244.3224,245.0904,244.2591,244.8736,8842.0
2018-12-13 11:10:00,271.01,271.01,270.7,270.87,20714.0,244.8736,244.8736,244.5935,244.7471,20714.0
2018-12-13 11:15:00,270.76,270.82,270.26,270.48,27251.0,244.6477,244.7019,244.1959,244.3947,27251.0
2018-12-13 11:20:00,270.48,270.64,269.85,270.43,20446.0,244.3947,244.5393,243.8254,244.3495,20446.0
2018-12-13 11:25:00,270.5,271.06,270.45,270.76,10561.0,244.4128,244.9187,244.3676,244.6477,10561.0
2018-12-13 11:30:00,270.69,271.17,270.33,271.11,26070.0,244.5844,245.0181,244.2591,244.9639,26070.0
2018-12-13 11:35:00,271.14,271.31,270.69,271.02,15754.0,244.991,245.1446,244.5844,244.8826,15754.0
2018-12-13 11:40:00,270.94,271.89,270.6,271.76,38455.0,244.8103,245.6687,244.5031,245.5512,38455.0
2018-12-13 11:45:00,271.72,272.21,271.61,272.0,42927.0,245.5151,245.9578,245.4157,245.7681,42927.0
2018-12-13 11:50:00,272.05,272.05,270.87,270.91,24313.0,245.8133,245.8133,244.7471,244.7832,24313.0
2018-12-13 11:55:00,270.96,271.1,270.37,270.37,13575.0,244.8284,244.9549,244.2953,244.2953,13575.0
2018-12-13 12:00:00,270.37,270.46,269.71,270.07,17126.0,244.2953,244.3766,243.6989,244.0242,17126.0
2018-12-13 12:05:00,270.0,270.45,269.91,270.19,14772.0,243.961,244.3676,243.8797,244.1326,14772.0
2018-12-13 12:10:00,270.2,270.34,269.87,270.19,11962.0,244.1417,244.2682,243.8435,244.1326,11962.0
2018-12-13 12:15:00,270.13,270.52,269.92,270.25,12909.0,244.0784,244.4308,243.8887,244.1869,12909.0
2018-12-13 12:20:00,270.35,270.35,269.93,270.0,8951.0,244.2772,244.2772,243.8977,243.961,8951.0
2018-12-13 12:25:00,270.01,270.26,269.85,270.16,9843.0,243.97,244.1959,243.8254,244.1055,9843.0
2018-12-13 12:30:00,270.08,270.51,270.07,270.37,15577.0,244.0333,244.4218,244.0242,244.2953,15577.0
2018-12-13 12:35:00,270.38,270.96,270.3,270.88,18403.0,244.3043,244.8284,244.232,244.7561,18403.0
2018-12-13 12:40:00,270.88,270.99,270.61,270.64,6632.0,244.7561,244.8555,244.5121,244.5393,6632.0
2018-12-13 12:45:00,270.61,270.85,270.4,270.67,5012.0,244.5121,244.729,244.3224,244.5664,5012.0
2018-12-13 12:50:00,270.67,270.86,270.42,270.53,12422.0,244.5664,244.738,244.3405,244.4399,12422.0
2018-12-13 12:55:00,270.45,270.69,270.41,270.57,6400.0,244.3676,244.5844,244.3314,244.476,6400.0
2018-12-13 13:00:00,270.55,270.62,269.82,269.91,10956.0,244.4579,244.5212,243.7983,243.8797,10956.0
2018-12-13 13:05:00,269.94,270.28,269.62,270.28,8456.0,243.9068,244.214,243.6176,244.214,8456.0
2018-12-13 13:10:00,270.35,270.71,270.19,270.68,5282.0,244.2772,244.6025,244.1326,244.5754,5282.0
2018-12-13 13:15:00,270.72,271.02,270.61,270.62,9083.0,244.6115,244.8826,244.5121,244.5212,9083.0
2018-12-13 13:20:00,270.63,270.97,270.63,270.82,11795.0,244.5302,244.8374,244.5302,244.7019,11795.0
2018-12-13 13:25:00,270.91,270.91,270.21,270.68,9086.0,244.7832,244.7832,244.1507,244.5754,9086.0
2018-12-13 13:30:00,270.73,271.24,270.7,271.24,10614.0,244.6206,245.0814,244.5935,245.0814,10614.0
2018-12-13 13:35:00,271.18,272.0,271.1,272.0,9376.0,245.0272,245.7681,244.9549,245.7681,9376.0
2018-12-13 13:40:00,272.03,272.16,271.69,271.76,11481.0,245.7952,245.9127,245.488,245.5512,11481.0
2018-12-13 13:45:00,271.76,271.85,271.57,271.57,5967.0,245.5512,245.6326,245.3796,245.3796,5967.0
2018-12-13 13:50:00,271.65,271.74,271.02,271.02,6288.0,245.4518,245.5332,244.8826,244.8826,6288.0
2018-12-13 13:55:00,271.05,271.11,270.6,270.6,15180.0,244.9097,244.9639,244.5031,244.5031,15180.0
2018-12-13 14:00:00,270.63,270.83,270.59,270.65,6261.0,244.5302,244.7109,244.4941,244.5483,6261.0
2018-12-13 14:05:00,270.72,270.89,270.22,270.32,17620.0,244.6115,244.7651,244.1598,244.2501,17620.0
2018-12-13 14:10:00,270.34,270.66,270.24,270.39,11379.0,244.2682,244.5573,244.1778,244.3134,11379.0
2018-12-13 14:15:00,270.4,270.77,270.39,270.77,5811.0,244.3224,244.6567,244.3134,244.6567,5811.0
2018-12-13 14:20:00,270.69,270.92,270.65,270.9,9286.0,244.5844,244.7922,244.5483,244.7742,9286.0
2018-12-13 14:25:00,270.83,271.1,270.42,270.84,12853.0,244.7109,244.9549,244.3405,244.72,12853.0
2018-12-13 14:30:00,270.93,270.93,270.42,270.47,9242.0,244.8013,244.8013,244.3405,244.3856,9242.0
2018-12-13 14:35:00,270.39,270.65,270.19,270.49,9023.0,244.3134,244.5483,244.1326,244.4037,9023.0
2018-12-13 14:40:00,270.49,270.75,270.45,270.45,12028.0,244.4037,244.6386,244.3676,244.3676,12028.0
2018-12-13 14:45:00,270.52,270.84,270.43,270.6,9347.0,244.4308,244.72,244.3495,244.5031,9347.0
2018-12-13 14:50:00,270.64,271.35,270.64,271.18,10892.0,244.5393,245.1808,244.5393,245.0272,10892.0
2018-12-13 14:55:00,271.22,271.73,271.18,271.48,10247.0,245.0633,245.5241,245.0272,245.2982,10247.0
2018-12-13 15:00:00,271.5,271.62,271.34,271.58,11947.0,245.3163,245.4247,245.1717,245.3886,11947.0
2018-12-13 15:05:00,271.52,271.75,271.43,271.49,18635.0,245.3344,245.5422,245.2531,245.3073,18635.0
2018-12-13 15:10:00,271.49,272.15,271.45,271.97,20345.0,245.3073,245.9036,245.2711,245.741,20345.0
2018-12-13 15:15:00,271.96,272.3,271.91,272.14,14894.0,245.7319,246.0392,245.6868,245.8946,14894.0
2018-12-13 15:20:00,272.17,272.34,272.03,272.07,13856.0,245.9217,246.0753,245.7952,245.8313,13856.0
2018-12-13 15:25:00,272.03,272.23,271.38,271.38,12393.0,245.7952,245.9759,245.2079,245.2079,12393.0
2018-12-13 15:30:00,271.37,271.71,271.13,271.52,17433.0,245.1988,245.5061,244.982,245.3344,17433.0
2018-12-13 15:35:00,271.48,271.65,271.18,271.55,29900.0,245.2982,245.4518,245.0272,245.3615,29900.0
2018-12-13 15:40:00,271.56,272.46,271.54,272.33,23267.0,245.3705,246.1837,245.3525,246.0663,23267.0
2018-12-13 15:45:00,272.35,272.62,271.94,272.35,47207.0,246.0843,246.3283,245.7139,246.0843,47207.0
2018-12-13 15:50:00,272.39,272.39,272.04,272.2,43331.0,246.1205,246.1205,245.8042,245.9488,43331.0
2018-12-13 15:55:00,272.21,272.61,272.08,272.16,130658.0,245.9578,246.3193,245.8404,245.9127,130658.0
2018-12-14 09:30:00,270.36,270.57,268.83,269.7,77995.0,244.2863,244.476,242.9038,243.6899,77995.0
2018-12-14 09:35:00,269.77,269.86,268.62,269.49,23085.0,243.7532,243.8345,242.7141,243.5002,23085.0
2018-12-14 09:40:00,269.37,269.65,268.81,269.55,18310.0,243.3917,243.6447,242.8857,243.5544,18310.0
2018-12-14 09:45:00,269.56,270.57,269.45,269.82,27020.0,243.5634,244.476,243.464,243.7983,27020.0
2018-12-14 09:50:00,269.69,269.84,269.06,269.17,30402.0,243.6809,243.8164,243.1116,243.211,30402.0
2018-12-14 09:55:00,269.23,269.88,268.76,269.48,33760.0,243.2652,243.8525,242.8406,243.4911,33760.0
2018-12-14 10:00:00,269.5,269.61,269.11,269.14,30073.0,243.5092,243.6086,243.1568,243.1839,30073.0
2018-12-14 10:05:00,269.11,269.23,268.76,269.12,23119.0,243.1568,243.2652,242.8406,243.1658,23119.0
2018-12-14 10:10:00,269.05,269.07,268.56,268.73,34842.0,243.1026,243.1207,242.6598,242.8135,34842.0
2018-12-14 10:15:00,268.72,269.27,268.62,268.62,20925.0,242.8044,243.3014,242.7141,242.7141,20925.0
2018-12-14 10:20:00,268.71,268.97,268.34,268.77,16940.0,242.7954,243.0303,242.4611,242.8496,16940.0
2018-12-14 10:25:00,268.9,268.9,267.37,267.37,19621.0,242.9671,242.9671,241.5846,241.5846,19621.0
2018-12-14 10:30:00,267.31,267.48,267.0,267.11,53237.0,241.5304,241.684,241.2503,241.3497,53237.0
2018-12-14 10:35:00,267.11,267.69,267.11,267.63,38212.0,241.3497,241.8738,241.3497,241.8195,38212.0
2018-12-14 10:40:00,267.67,267.7,267.18,267.29,28499.0,241.8557,241.8828,241.4129,241.5123,28499.0
2018-12-14 10:45:00,267.17,268.02,267.06,267.76,22239.0,241.4039,242.1719,241.3045,241.937,22239.0
2018-12-14 10:50:00,267.81,268.07,267.66,267.75,16995.0,241.9822,242.2171,241.8466,241.928,16995.0
2018-12-14 10:55:00,267.71,267.71,267.07,267.12,18077.0,241.8918,241.8918,241.3135,241.3587,18077.0
2018-12-14 11:00:00,267.06,267.32,266.83,267.13,17606.0,241.3045,241.5394,241.0967,241.3678,17606.0
2018-12-14 11:05:00,267.2,267.31,266.32,266.41,16988.0,241.431,241.5304,240.6359,240.7172,16988.0
2018-12-14 11:10:00,266.4,266.4,265.52,265.92,46173.0,240.7082,240.7082,239.913,240.2745,46173.0
2018-12-14 11:15:00,265.97,265.97,265.56,265.56,27772.0,240.3196,240.3196,239.9492,239.9492,27772.0
2018-12-14 11:20:00,265.55,265.6,264.46,264.56,32553.0,239.9401,239.9853,238.9553,239.0456,32553.0
2018-12-14 11:25:00,264.52,265.41,264.46,265.07,38728.0,239.0095,239.8136,238.9553,239.5064,38728.0
2018-12-14 11:30:00,264.96,265.85,264.96,265.66,44844.0,239.407,240.2112,239.407,240.0395,44844.0
2018-12-14 11:35:00,265.61,265.78,265.13,265.5,17403.0,239.9943,240.148,239.5606,239.895,17403.0
2018-12-14 11:40:00,265.65,265.8,265.39,265.55,15595.0,240.0305,240.166,239.7956,239.9401,15595.0
2018-12-14 11:45:00,265.51,265.51,264.9,265.01,19930.0,239.904,239.904,239.3528,239.4522,19930.0
2018-12-14 11:50:00,264.94,265.08,264.51,264.88,18465.0,239.389,239.5155,239.0004,239.3347,18465.0
2018-12-14 11:55:00,264.95,265.14,264.0,264.26,27934.0,239.398,239.5697,238.5396,238.7745,27934.0
2018-12-14 12:00:00,264.18,264.81,264.18,264.6,24409.0,238.7023,239.2715,238.7023,239.0818,24409.0
2018-12-14 12:05:00,264.63,264.97,264.27,264.36,28401.0,239.1089,239.4161,238.7836,238.8649,28401.0
2018-12-14 12:10:00,264.32,264.53,264.0,264.0,16569.0,238.8288,239.0185,238.5396,238.5396,16569.0
2018-12-14 12:15:00,263.95,265.01,263.94,264.88,18851.0,238.4944,239.4522,238.4854,239.3347,18851.0
2018-12-14 12:20:00,264.88,265.11,264.72,264.86,16733.0,239.3347,239.5426,239.1902,239.3167,16733.0
2018-12-14 12:25:00,264.76,265.0,264.69,264.98,16152.0,239.2263,239.4432,239.1631,239.4251,16152.0
2018-12-14 12:30:00,264.97,265.62,264.97,265.02,19567.0,239.4161,240.0034,239.4161,239.4612,19567.0
2018-12-14 12:35:00,264.99,265.12,264.78,264.97,15610.0,239.4341,239.5516,239.2444,239.4161,15610.0
2018-12-14 12:40:00,264.85,264.85,264.43,264.5,9809.0,239.3076,239.3076,238.9281,238.9914,9809.0
2018-12-14 12:45:00,264.5,264.93,264.41,264.89,15537.0,238.9914,239.3799,238.9101,239.3438,15537.0
2018-12-14 12:50:00,264.92,265.49,264.86,265.49,13473.0,239.3709,239.8859,239.3167,239.8859,13473.0
2018-12-14 12:55:00,265.49,265.57,265.34,265.37,12094.0,239.8859,239.9582,239.7504,239.7775,12094.0
2018-12-14 13:00:00,265.35,265.43,265.18,265.22,16461.0,239.7594,239.8317,239.6058,239.642,16461.0
2018-12-14 13:05:00,265.22,266.11,265.22,266.11,13132.0,239.642,240.4461,239.642,240.4461,13132.0
2018-12-14 13:10:00,266.07,266.54,265.84,266.02,10572.0,240.41,240.8347,240.2022,240.3648,10572.0
2018-12-14 13:15:00,266.0,266.12,265.7,265.83,8235.0,240.3467,240.4552,240.0757,240.1931,8235.0
2018-12-14 13:20:00,265.8,265.87,265.41,265.41,9564.0,240.166,240.2293,239.8136,239.8136,9564.0
2018-12-14 13:25:00,265.38,265.74,265.29,265.45,12730.0,239.7865,240.1118,239.7052,239.8498,12730.0
2018-12-14 13:30:00,265.44,265.48,264.36,264.39,18246.0,239.8407,239.8769,238.8649,238.892,18246.0
2018-12-14 13:35:00,264.24,264.8,264.23,264.66,12338.0,238.7565,239.2625,238.7474,239.136,12338.0
2018-12-14 13:40:00,264.56,265.01,264.51,264.94,13455.0,239.0456,239.4522,239.0004,239.389,13455.0
2018-12-14 13:45:00,265.0,265.44,264.9,265.27,12891.0,239.4432,239.8407,239.3528,239.6871,12891.0
2018-12-14 13:50:00,265.3,265.48,265.12,265.13,6445.0,239.7142,239.8769,239.5516,239.5606,6445.0
2018-12-14 13:55:00,265.1,265.3,264.66,264.73,9895.0,239.5335,239.7142,239.136,239.1992,9895.0
2018-12-14 14:00:00,264.66,265.06,264.5,264.96,10971.0,239.136,239.4974,238.9914,239.407,10971.0
2018-12-14 14:05:00,264.82,265.2,264.81,265.09,7388.0,239.2805,239.6239,239.2715,239.5245,7388.0
2018-12-14 14:10:00,264.97,265.06,264.53,264.78,7794.0,239.4161,239.4974,239.0185,239.2444,7794.0
2018-12-14 14:15:00,264.84,265.18,264.8,265.01,12437.0,239.2986,239.6058,239.2625,239.4522,12437.0
2018-12-14 14:20:00,265.07,265.61,265.04,265.38,18894.0,239.5064,239.9943,239.4793,239.7865,18894.0
2018-12-14 14:25:00,265.41,265.53,264.87,265.28,9431.0,239.8136,239.9221,239.3257,239.6962,9431.0
2018-12-14 14:30:00,265.28,265.34,264.26,264.46,20828.0,239.6962,239.7504,238.7745,238.9553,20828.0
2018-12-14 14:35:00,264.44,264.58,264.06,264.1,23020.0,238.9372,239.0637,238.5938,238.63,23020.0
2018-12-14 14:40:00,264.08,264.41,263.85,264.14,26046.0,238.6119,238.9101,238.4041,238.6661,26046.0
2018-12-14 14:45:00,264.15,264.42,264.0,264.06,17873.0,238.6752,238.9191,238.5396,238.5938,17873.0
2018-12-14 14:50:00,264.03,264.25,263.8,264.11,19189.0,238.5667,238.7655,238.3589,238.639,19189.0
2018-12-14 14:55:00,264.08,264.85,263.98,264.59,41362.0,238.6119,239.3076,238.5215,239.0727,41362.0
2018-12-14 15:00:00,264.62,264.84,264.35,264.39,38118.0,239.0998,239.2986,238.8559,238.892,38118.0
2018-12-14 15:05:00,264.3,264.6,264.11,264.26,11776.0,238.8107,239.0818,238.639,238.7745,11776.0
2018-12-14 15:10:00,264.26,265.0,264.23,264.66,19911.0,238.7745,239.4432,238.7474,239.136,19911.0
2018-12-14 15:15:00,264.71,264.78,264.51,264.72,17786.0,239.1811,239.2444,239.0004,239.1902,17786.0
2018-12-14 15:20:00,264.74,264.74,264.09,264.1,23816.0,239.2083,239.2083,238.6209,238.63,23816.0
2018-12-14 15:25:00,264.11,264.5,264.11,264.2,20367.0,238.639,238.9914,238.639,238.7203,20367.0
2018-12-14 15:30:00,264.22,264.4,263.71,263.76,31777.0,238.7384,238.901,238.2776,238.3228,31777.0
2018-12-14 15:35:00,263.74,264.42,263.73,264.23,36297.0,238.3047,238.9191,238.2957,238.7474,36297.0
2018-12-14 15:40:00,264.23,264.36,263.95,264.05,43250.0,238.7474,238.8649,238.4944,238.5848,43250.0
2018-12-14 15:45:00,264.05,264.64,264.02,264.52,83330.0,238.5848,239.1179,238.5577,239.0095,83330.0
2018-12-14 15:50:00,264.53,264.98,264.42,264.95,66115.0,239.0185,239.4251,238.9191,239.398,66115.0
2018-12-14 15:55:00,264.96,265.38,264.72,265.06,184457.0,239.407,239.7865,239.1902,239.4974,184457.0
2018-12-17 09:30:00,261.04,261.04,258.5,259.93,211593.0,235.8651,235.8651,233.57,234.8621,211593.0
2018-12-17 09:35:00,260.05,260.39,258.82,259.74,69028.0,234.9706,235.2778,233.8592,234.6905,69028.0
2018-12-17 09:40:00,259.56,259.72,258.56,259.05,96714.0,234.5278,234.6724,233.6243,234.067,96714.0
2018-12-17 09:45:00,258.96,260.25,258.66,260.07,86885.0,233.9857,235.1513,233.7146,234.9886,86885.0
2018-12-17 09:50:00,260.03,260.16,259.12,259.18,68605.0,234.9525,235.07,234.1302,234.1845,68605.0
2018-12-17 09:55:00,259.23,260.32,258.56,260.16,73765.0,234.2296,235.2145,233.6243,235.07,73765.0
2018-12-17 10:00:00,260.04,260.3,258.53,258.82,123850.0,234.9615,235.1964,233.5971,233.8592,123850.0
2018-12-17 10:05:00,258.77,259.09,258.33,258.97,69509.0,233.814,234.1031,233.4164,233.9947,69509.0
2018-12-17 10:10:00,258.79,260.09,258.71,259.94,53037.0,233.8321,235.0067,233.7598,234.8712,53037.0
2018-12-17 10:15:00,259.98,260.02,259.13,259.13,51517.0,234.9073,234.9435,234.1393,234.1393,51517.0
2018-12-17 10:20:00,259.15,259.33,258.28,258.28,79559.0,234.1574,234.32,233.3713,233.3713,79559.0
2018-12-17 10:25:00,258.27,259.25,258.27,258.55,68180.0,233.3622,234.2477,233.3622,233.6152,68180.0
2018-12-17 10:30:00,258.59,259.0,257.55,257.98,27817.0,233.6514,234.0218,232.7117,233.1002,27817.0
2018-12-17 10:35:00,257.88,258.7,257.75,258.49,28802.0,233.0098,233.7508,232.8924,233.561,28802.0
2018-12-17 10:40:00,258.42,260.02,258.13,259.4,57163.0,233.4978,234.9435,233.2357,234.3832,57163.0
2018-12-17 10:45:00,259.47,259.66,259.2,259.22,24860.0,234.4465,234.6182,234.2025,234.2206,24860.0
2018-12-17 10:50:00,259.21,259.49,258.86,259.15,22575.0,234.2116,234.4646,233.8953,234.1574,22575.0
2018-12-17 10:55:00,259.15,259.55,258.7,258.75,46539.0,234.1574,234.5188,233.7508,233.7959,46539.0
2018-12-17 11:00:00,258.61,259.95,258.61,259.85,39819.0,233.6694,234.8802,233.6694,234.7898,39819.0
2018-12-17 11:05:00,259.92,261.07,259.9,260.86,79722.0,234.8531,235.8922,234.835,235.7024,79722.0
2018-12-17 11:10:00,260.87,261.0,260.5,260.74,25709.0,235.7115,235.8289,235.3772,235.594,25709.0
2018-12-17 11:15:00,260.83,261.45,260.55,261.36,54164.0,235.6753,236.2355,235.4223,236.1542,54164.0
2018-12-17 11:20:00,261.36,262.0,261.18,261.87,29506.0,236.1542,236.7325,235.9916,236.615,29506.0
2018-12-17 11:25:00,261.76,261.88,261.25,261.44,57681.0,236.5156,236.6241,236.0548,236.2265,57681.0
2018-12-17 11:30:00,261.41,261.66,261.2,261.5,54374.0,236.1994,236.4253,236.0097,236.2807,54374.0
2018-12-17 11:35:00,261.48,261.77,261.35,261.64,34023.0,236.2626,236.5247,236.1452,236.4072,34023.0
2018-12-17 11:40:00,261.56,261.94,261.32,261.53,44835.0,236.3349,236.6783,236.1181,236.3078,44835.0
2018-12-17 11:45:00,261.52,262.3,261.33,262.3,56451.0,236.2988,237.0036,236.1271,237.0036,56451.0
2018-12-17 11:50:00,262.5,262.66,262.21,262.26,23864.0,237.1843,237.3288,236.9222,236.9674,23864.0
2018-12-17 11:55:00,262.29,262.75,262.19,262.64,20638.0,236.9945,237.4102,236.9042,237.3108,20638.0
2018-12-17 12:00:00,262.5,262.53,261.81,261.91,24292.0,237.1843,237.2114,236.5608,236.6512,24292.0
2018-12-17 12:05:00,261.95,262.32,261.87,262.18,22258.0,236.6873,237.0216,236.615,236.8951,22258.0
2018-12-17 12:10:00,262.15,262.19,261.5,261.61,20155.0,236.868,236.9042,236.2807,236.3801,20155.0
2018-12-17 12:15:00,261.62,262.04,261.5,261.6,46456.0,236.3891,236.7686,236.2807,236.3711,46456.0
2018-12-17 12:20:00,261.66,261.95,261.56,261.94,18315.0,236.4253,236.6873,236.3349,236.6783,18315.0
2018-12-17 12:25:00,261.89,262.2,261.82,262.03,21577.0,236.6331,236.9132,236.5699,236.7596,21577.0
2018-12-17 12:30:00,261.96,262.02,261.12,261.17,52808.0,236.6964,236.7506,235.9374,235.9825,52808.0
2018-12-17 12:35:00,261.17,261.39,261.01,261.3,19346.0,235.9825,236.1813,235.838,236.1,19346.0
2018-12-17 12:40:00,261.36,261.44,260.82,261.04,17787.0,236.1542,236.2265,235.6663,235.8651,17787.0
2018-12-17 12:45:00,260.91,261.41,260.91,261.33,10261.0,235.7476,236.1994,235.7476,236.1271,10261.0
2018-12-17 12:50:00,261.28,261.36,260.64,260.68,15008.0,236.0819,236.1542,235.5037,235.5398,15008.0
2018-12-17 12:55:00,260.68,260.94,260.42,260.84,17157.0,235.5398,235.7747,235.3049,235.6844,17157.0
2018-12-17 13:00:00,260.83,261.33,260.4,261.28,23860.0,235.6753,236.1271,235.2868,236.0819,23860.0
2018-12-17 13:05:00,261.25,262.17,261.25,261.91,15114.0,236.0548,236.8861,236.0548,236.6512,15114.0
2018-12-17 13:10:00,261.97,262.15,261.07,261.27,24875.0,236.7054,236.868,235.8922,236.0729,24875.0
2018-12-17 13:15:00,261.26,261.6,261.04,261.35,23861.0,236.0639,236.3711,235.8651,236.1452,23861.0
2018-12-17 13:20:00,261.31,261.91,260.82,261.87,31096.0,236.109,236.6512,235.6663,236.615,31096.0
2018-12-17 13:25:00,261.82,261.86,261.06,261.06,39631.0,236.5699,236.606,235.8832,235.8832,39631.0
2018-12-17 13:30:00,261.06,261.48,260.45,260.45,22903.0,235.8832,236.2626,235.332,235.332,22903.0
2018-12-17 13:35:00,260.42,260.74,259.9,260.18,41410.0,235.3049,235.594,234.835,235.088,41410.0
2018-12-17 13:40:00,260.19,260.86,260.14,260.33,22774.0,235.0971,235.7024,235.0519,235.2236,22774.0
2018-12-17 13:45:00,260.25,260.41,259.6,259.6,22865.0,235.1513,235.2958,234.564,234.564,22865.0
2018-12-17 13:50:00,259.7,259.7,259.25,259.52,20492.0,234.6543,234.6543,234.2477,234.4917,20492.0
2018-12-17 13:55:00,259.49,259.81,259.16,259.16,23024.0,234.4646,234.7537,234.1664,234.1664,23024.0
2018-12-17 14:00:00,259.24,259.51,258.38,258.43,57121.0,234.2387,234.4826,233.4616,233.5068,57121.0
2018-12-17 14:05:00,258.54,259.02,258.43,258.77,15196.0,233.6062,234.0399,233.5068,233.814,15196.0
2018-12-17 14:10:00,258.67,259.06,258.33,258.76,15644.0,233.7236,234.076,233.4164,233.805,15644.0
2018-12-17 14:15:00,258.58,258.86,258.45,258.65,13848.0,233.6423,233.8953,233.5249,233.7056,13848.0
2018-12-17 14:20:00,258.7,259.39,258.55,258.67,44661.0,233.7508,234.3742,233.6152,233.7236,44661.0
2018-12-17 14:25:00,258.74,259.02,258.45,258.74,18952.0,233.7869,234.0399,233.5249,233.7869,18952.0
2018-12-17 14:30:00,258.74,259.3,258.6,258.91,20091.0,233.7869,234.2929,233.6604,233.9405,20091.0
2018-12-17 14:35:00,258.83,259.05,258.64,258.76,31193.0,233.8682,234.067,233.6965,233.805,31193.0
2018-12-17 14:40:00,258.8,259.35,258.72,258.72,31430.0,233.8411,234.3381,233.7688,233.7688,31430.0
2018-12-17 14:45:00,258.77,259.22,258.62,258.78,20218.0,233.814,234.2206,233.6785,233.823,20218.0
2018-12-17 14:50:00,258.73,258.9,258.06,258.34,24982.0,233.7779,233.9315,233.1725,233.4255,24982.0
2018-12-17 14:55:00,258.33,258.51,258.13,258.36,32133.0,233.4164,233.5791,233.2357,233.4435,32133.0
2018-12-17 15:00:00,258.33,258.42,257.95,258.23,42953.0,233.4164,233.4978,233.0731,233.3261,42953.0
2018-12-17 15:05:00,258.25,258.93,258.02,258.03,33699.0,233.3442,233.9586,233.1363,233.1454,33699.0
2018-12-17 15:10:00,258.04,258.9,258.02,258.51,42114.0,233.1544,233.9315,233.1363,233.5791,42114.0
2018-12-17 15:15:00,258.48,258.75,258.18,258.44,33945.0,233.552,233.7959,233.2809,233.5158,33945.0
2018-12-17 15:20:00,258.39,258.46,257.28,257.6,48722.0,233.4707,233.5339,232.4677,232.7568,48722.0
2018-12-17 15:25:00,257.54,257.58,257.15,257.35,46096.0,232.7026,232.7388,232.3502,232.5309,46096.0
2018-12-17 15:30:00,257.39,257.46,256.92,257.07,59220.0,232.5671,232.6303,232.1424,232.278,59220.0
2018-12-17 15:35:00,257.09,257.53,256.73,257.27,61755.0,232.296,232.6936,231.9707,232.4587,61755.0
2018-12-17 15:40:00,257.23,257.59,256.96,257.44,48188.0,232.4225,232.7478,232.1786,232.6123,48188.0
2018-12-17 15:45:00,257.4,257.92,256.82,257.37,83157.0,232.5761,233.046,232.0521,232.549,83157.0
2018-12-17 15:50:00,257.37,258.09,257.27,258.08,82108.0,232.549,233.1996,232.4587,233.1905,82108.0
2018-12-17 15:55:00,258.1,258.94,257.93,258.08,287702.0,233.2086,233.9676,233.055,233.1905,287702.0
2018-12-18 09:30:00,259.7,259.99,258.67,259.37,106366.0,234.6543,234.9163,233.7236,234.3561,106366.0
2018-12-18 09:35:00,259.38,259.55,257.5,257.9,52043.0,234.3652,234.5188,232.6665,233.0279,52043.0
2018-12-18 09:40:00,258.01,258.85,257.8,258.67,20467.0,233.1273,233.8863,232.9376,233.7236,20467.0
2018-12-18 09:45:00,258.84,259.13,258.32,258.97,28952.0,233.8773,234.1393,233.4074,233.9947,28952.0
2018-12-18 09:50:00,259.04,259.64,259.04,259.53,26792.0,234.058,234.6001,234.058,234.5007,26792.0
2018-12-18 09:55:00,259.62,259.75,259.11,259.23,35998.0,234.582,234.6995,234.1212,234.2296,35998.0
2018-12-18 10:00:00,259.14,259.24,258.87,259.23,39236.0,234.1483,234.2387,233.9044,234.2296,39236.0
2018-12-18 10:05:00,259.16,259.26,258.28,258.28,20739.0,234.1664,234.2567,233.3713,233.3713,20739.0
2018-12-18 10:10:00,258.34,258.52,258.2,258.35,26542.0,233.4255,233.5881,233.299,233.4345,26542.0
2018-12-18 10:15:00,258.35,258.47,257.69,257.69,25646.0,233.4345,233.5429,232.8382,232.8382,25646.0
2018-12-18 10:20:00,257.84,257.86,256.62,257.01,46588.0,232.9737,232.9918,231.8714,232.2237,46588.0
2018-12-18 10:25:00,257.13,258.19,257.06,258.15,45087.0,232.3322,233.2899,232.2689,233.2538,45087.0
2018-12-18 10:30:00,258.2,258.35,257.56,258.15,31024.0,233.299,233.4345,232.7207,233.2538,31024.0
2018-12-18 10:35:00,258.12,258.33,257.36,257.62,23569.0,233.2267,233.4164,232.54,232.7749,23569.0
2018-12-18 10:40:00,257.62,257.79,256.73,257.0,36390.0,232.7749,232.9285,231.9707,232.2147,36390.0
2018-12-18 10:45:00,256.97,257.06,256.42,257.06,49474.0,232.1876,232.2689,231.6906,232.2689,49474.0
2018-12-18 10:50:00,257.02,257.49,256.86,257.18,43239.0,232.2328,232.6574,232.0882,232.3773,43239.0
2018-12-18 10:55:00,257.09,257.21,256.42,256.96,34354.0,232.296,232.4045,231.6906,232.1786,34354.0
2018-12-18 11:00:00,257.01,257.61,256.94,257.56,29459.0,232.2237,232.7659,232.1605,232.7207,29459.0
2018-12-18 11:05:00,257.5,257.71,257.27,257.5,31471.0,232.6665,232.8562,232.4587,232.6665,31471.0
2018-12-18 11:10:00,257.54,258.05,257.54,257.65,27829.0,232.7026,233.1634,232.7026,232.802,27829.0
2018-12-18 11:15:00,257.64,257.68,257.1,257.45,20282.0,232.793,232.8291,232.3051,232.6213,20282.0
2018-12-18 11:20:00,257.41,257.47,256.62,256.65,23104.0,232.5852,232.6394,231.8714,231.8985,23104.0
2018-12-18 11:25:00,256.69,257.06,256.46,257.06,20491.0,231.9346,232.2689,231.7268,232.2689,20491.0
2018-12-18 11:30:00,257.01,257.62,256.92,257.52,25829.0,232.2237,232.7749,232.1424,232.6846,25829.0
2018-12-18 11:35:00,257.57,257.9,257.46,257.85,17960.0,232.7297,233.0279,232.6303,232.9827,17960.0
2018-12-18 11:40:00,257.85,257.89,257.33,257.47,18819.0,232.9827,233.0189,232.5129,232.6394,18819.0
2018-12-18 11:45:00,257.39,257.8,257.33,257.68,12697.0,232.5671,232.9376,232.5129,232.8291,12697.0
2018-12-18 11:50:00,257.64,257.73,257.32,257.45,28941.0,232.793,232.8743,232.5038,232.6213,28941.0
2018-12-18 11:55:00,257.45,257.65,256.94,257.39,21527.0,232.6213,232.802,232.1605,232.5671,21527.0
2018-12-18 12:00:00,257.39,258.04,257.36,257.74,23507.0,232.5671,233.1544,232.54,232.8833,23507.0
2018-12-18 12:05:00,257.77,258.39,257.77,258.06,32829.0,232.9104,233.4707,232.9104,233.1725,32829.0
2018-12-18 12:10:00,258.12,258.24,257.33,257.45,54311.0,233.2267,233.3351,232.5129,232.6213,54311.0
2018-12-18 12:15:00,257.44,257.82,257.25,257.82,20270.0,232.6123,232.9556,232.4406,232.9556,20270.0
2018-12-18 12:20:00,257.83,257.96,257.63,257.9,15967.0,232.9647,233.0821,232.7839,233.0279,15967.0
2018-12-18 12:25:00,257.98,258.08,257.36,257.41,14645.0,233.1002,233.1905,232.54,232.5852,14645.0
2018-12-18 12:30:00,257.45,257.76,257.29,257.37,13948.0,232.6213,232.9014,232.4767,232.549,13948.0
2018-12-18 12:35:00,257.35,257.48,257.24,257.45,9161.0,232.5309,232.6484,232.4316,232.6213,9161.0
2018-12-18 12:40:00,257.46,257.52,257.01,257.15,18796.0,232.6303,232.6846,232.2237,232.3502,18796.0
2018-12-18 12:45:00,257.14,257.21,256.79,257.12,17011.0,232.3412,232.4045,232.025,232.3231,17011.0
2018-12-18 12:50:00,257.13,257.36,256.89,257.29,9677.0,232.3322,232.54,232.1153,232.4767,9677.0
2018-12-18 12:55:00,257.33,257.53,257.25,257.34,13473.0,232.5129,232.6936,232.4406,232.5219,13473.0
2018-12-18 13:00:00,257.39,257.51,257.05,257.47,12513.0,232.5671,232.6755,232.2599,232.6394,12513.0
2018-12-18 13:05:00,257.47,257.63,256.98,257.03,27543.0,232.6394,232.7839,232.1966,232.2418,27543.0
2018-12-18 13:10:00,257.08,257.19,256.64,256.68,14160.0,232.287,232.3864,231.8894,231.9256,14160.0
2018-12-18 13:15:00,256.63,256.71,256.42,256.46,18116.0,231.8804,231.9527,231.6906,231.7268,18116.0
2018-12-18 13:20:00,256.45,256.48,255.08,255.63,68590.0,231.7177,231.7449,230.4799,230.9768,68590.0
2018-12-18 13:25:00,255.62,255.78,255.18,255.46,34557.0,230.9678,231.1124,230.5702,230.8232,34557.0
2018-12-18 13:30:00,255.47,255.48,254.59,254.59,38782.0,230.8323,230.8413,230.0371,230.0371,38782.0
2018-12-18 13:35:00,254.72,255.08,254.53,254.56,25415.0,230.1546,230.4799,229.9829,230.01,25415.0
2018-12-18 13:40:00,254.58,254.84,254.53,254.74,29705.0,230.0281,230.263,229.9829,230.1727,29705.0
2018-12-18 13:45:00,254.73,254.8,254.46,254.71,26556.0,230.1636,230.2269,229.9197,230.1456,26556.0
2018-12-18 13:50:00,254.75,254.76,254.04,254.13,30801.0,230.1817,230.1907,229.5402,229.6215,30801.0
2018-12-18 13:55:00,254.07,254.19,253.17,253.7,44749.0,229.5673,229.6757,228.7541,229.233,44749.0
2018-12-18 14:00:00,253.67,254.08,253.54,253.87,25335.0,229.2059,229.5763,229.0884,229.3866,25335.0
2018-12-18 14:05:00,253.82,254.22,253.59,254.21,71092.0,229.3414,229.7028,229.1336,229.6938,71092.0
2018-12-18 14:10:00,254.22,254.22,253.73,253.76,47955.0,229.7028,229.7028,229.2601,229.2872,47955.0
2018-12-18 14:15:00,253.73,253.75,253.05,253.33,58047.0,229.2601,229.2781,228.6456,228.8986,58047.0
2018-12-18 14:20:00,253.29,253.37,252.42,252.5,67617.0,228.8625,228.9348,228.0764,228.1487,67617.0
2018-12-18 14:25:00,252.5,252.68,252.32,252.61,37893.0,228.1487,228.3113,227.986,228.2481,37893.0
2018-12-18 14:30:00,252.64,252.67,251.74,251.8,69308.0,228.2752,228.3023,227.462,227.5162,69308.0
2018-12-18 14:35:00,251.82,252.33,251.61,252.13,54204.0,227.5343,227.9951,227.3445,227.8144,54204.0
2018-12-18 14:40:00,252.14,252.3,250.5,250.65,71333.0,227.8234,227.968,226.3416,226.4771,71333.0
2018-12-18 14:45:00,250.65,251.29,250.11,251.11,55028.0,226.4771,227.0554,225.9892,226.8927,55028.0
2018-12-18 14:50:00,251.11,251.22,250.7,250.79,41333.0,226.8927,226.9921,226.5223,226.6036,41333.0
2018-12-18 14:55:00,250.76,250.89,248.2,249.43,146696.0,226.5765,226.694,224.2634,225.3748,146696.0
2018-12-18 15:00:00,249.43,250.04,249.08,249.61,112714.0,225.3748,225.9259,225.0585,225.5374,112714.0
2018-12-18 15:05:00,249.65,250.16,249.14,249.6,59282.0,225.5735,226.0344,225.1127,225.5284,59282.0
2018-12-18 15:10:00,249.55,250.25,249.35,250.01,76090.0,225.4832,226.1157,225.3025,225.8988,76090.0
2018-12-18 15:15:00,250.01,250.8,249.86,250.77,44807.0,225.8988,226.6126,225.7633,226.5855,44807.0
2018-12-18 15:20:00,250.75,251.19,250.52,251.19,34253.0,226.5675,226.965,226.3596,226.965,34253.0
2018-12-18 15:25:00,251.2,251.21,250.42,250.88,50580.0,226.9741,226.9831,226.2693,226.6849,50580.0
2018-12-18 15:30:00,250.9,251.59,250.9,251.29,58398.0,226.703,227.3264,226.703,227.0554,58398.0
2018-12-18 15:35:00,251.43,251.88,251.38,251.49,48645.0,227.1819,227.5885,227.1367,227.2361,48645.0
2018-12-18 15:40:00,251.48,252.27,251.47,252.04,65770.0,227.2271,227.9409,227.218,227.733,65770.0
2018-12-18 15:45:00,252.07,253.87,252.07,253.44,96477.0,227.7602,229.3866,227.7602,228.998,96477.0
2018-12-18 15:50:00,253.51,254.13,253.04,254.13,102562.0,229.0613,229.6215,228.6366,229.6215,102562.0
2018-12-18 15:55:00,254.06,254.13,252.81,252.94,188752.0,229.5582,229.6215,228.4288,228.5463,188752.0
2018-12-19 09:30:00,252.37,253.39,250.14,252.39,103533.0,228.0312,228.9529,226.0163,228.0493,103533.0
2018-12-19 09:35:00,252.43,253.38,252.42,253.3,45964.0,228.0854,228.9438,228.0764,228.8715,45964.0
2018-12-19 09:40:00,253.25,253.3,252.23,252.98,25063.0,228.8264,228.8715,227.9047,228.5824,25063.0
2018-12-19 09:45:00,253.0,253.0,251.72,251.82,46073.0,228.6005,228.6005,227.4439,227.5343,46073.0
2018-12-19 09:50:00,251.82,252.11,251.16,251.72,43632.0,227.5343,227.7963,226.9379,227.4439,43632.0
2018-12-19 09:55:00,251.85,252.26,251.16,251.16,65708.0,227.5614,227.9318,226.9379,226.9379,65708.0
2018-12-19 10:00:00,251.08,252.1,251.08,252.0,30313.0,226.8656,227.7873,226.8656,227.6969,30313.0
2018-12-19 10:05:00,251.94,252.79,251.71,252.62,41334.0,227.6427,228.4107,227.4349,228.2571,41334.0
2018-12-19 10:10:00,252.62,253.04,252.42,253.04,28699.0,228.2571,228.6366,228.0764,228.6366,28699.0
2018-12-19 10:15:00,253.0,253.79,252.67,253.5,36527.0,228.6005,229.3143,228.3023,229.0522,36527.0
2018-12-19 10:20:00,253.49,254.45,253.47,253.7,37381.0,229.0432,229.9106,229.0251,229.233,37381.0
2018-12-19 10:25:00,253.68,254.36,253.68,254.02,38579.0,229.2149,229.8293,229.2149,229.5221,38579.0
2018-12-19 10:30:00,254.0,254.38,253.88,253.94,22696.0,229.504,229.8474,229.3956,229.4498,22696.0
2018-12-19 10:35:00,253.94,254.58,253.84,254.22,22869.0,229.4498,230.0281,229.3595,229.7028,22869.0
2018-12-19 10:40:00,254.2,254.82,253.87,254.7,27844.0,229.6847,230.2449,229.3866,230.1365,27844.0
2018-12-19 10:45:00,254.61,254.89,254.14,254.34,15324.0,230.0552,230.3082,229.6305,229.8112,15324.0
2018-12-19 10:50:00,254.42,255.44,254.33,254.79,23391.0,229.8835,230.8052,229.8022,230.2178,23391.0
2018-12-19 10:55:00,254.73,254.93,254.05,254.85,27852.0,230.1636,230.3443,229.5492,230.2721,27852.0
2018-12-19 11:00:00,254.84,254.89,253.93,254.0,26248.0,230.263,230.3082,229.4408,229.504,26248.0
2018-12-19 11:05:00,253.97,254.84,253.94,254.54,26312.0,229.4769,230.263,229.4498,229.9919,26312.0
2018-12-19 11:10:00,254.48,254.49,253.84,254.32,18683.0,229.9377,229.9468,229.3595,229.7932,18683.0
2018-12-19 11:15:00,254.2,254.3,253.64,254.13,16698.0,229.6847,229.7751,229.1787,229.6215,16698.0
2018-12-19 11:20:00,254.05,254.37,253.92,254.37,14292.0,229.5492,229.8383,229.4317,229.8383,14292.0
2018-12-19 11:25:00,254.37,254.85,254.19,254.78,29564.0,229.8383,230.2721,229.6757,230.2088,29564.0
2018-12-19 11:30:00,254.75,254.97,254.57,254.96,14989.0,230.1817,230.3805,230.0191,230.3714,14989.0
2018-12-19 11:35:00,254.95,255.45,254.92,255.22,13427.0,230.3624,230.8142,230.3353,230.6064,13427.0
2018-12-19 11:40:00,255.23,255.43,254.96,255.2,19269.0,230.6154,230.7961,230.3714,230.5883,19269.0
2018-12-19 11:45:00,255.15,255.39,255.1,255.34,18685.0,230.5431,230.76,230.4979,230.7148,18685.0
2018-12-19 11:50:00,255.39,255.88,255.37,255.69,25618.0,230.76,231.2027,230.7419,231.031,25618.0
2018-12-19 11:55:00,255.66,255.83,255.45,255.66,19994.0,231.0039,231.1575,230.8142,231.0039,19994.0
2018-12-19 12:00:00,255.7,256.25,255.65,255.87,16182.0,231.0401,231.537,230.9949,231.1937,16182.0
2018-12-19 12:05:00,255.89,256.39,255.88,256.39,13331.0,231.2118,231.6635,231.2027,231.6635,13331.0
2018-12-19 12:10:00,256.35,256.56,256.11,256.12,13463.0,231.6274,231.8171,231.4105,231.4196,13463.0
2018-12-19 12:15:00,256.11,256.37,256.04,256.37,13050.0,231.4105,231.6455,231.3473,231.6455,13050.0
2018-12-19 12:20:00,256.35,256.52,256.08,256.32,22616.0,231.6274,231.781,231.3834,231.6003,22616.0
2018-12-19 12:25:00,256.31,256.51,256.11,256.11,20412.0,231.5912,231.772,231.4105,231.4105,20412.0
2018-12-19 12:30:00,256.09,256.11,255.7,255.74,23493.0,231.3925,231.4105,231.0401,231.0762,23493.0
2018-12-19 12:35:00,255.74,255.88,255.52,255.71,21326.0,231.0762,231.2027,230.8774,231.0491,21326.0
2018-12-19 12:40:00,255.72,255.94,255.69,255.89,17410.0,231.0581,231.2569,231.031,231.2118,17410.0
2018-12-19 12:45:00,255.87,255.88,255.53,255.57,10886.0,231.1937,231.2027,230.8865,230.9226,10886.0
2018-12-19 12:50:00,255.5,255.93,255.38,255.5,14939.0,230.8594,231.2479,230.7509,230.8594,14939.0
2018-12-19 12:55:00,255.57,255.6,255.05,255.19,8664.0,230.9226,230.9497,230.4528,230.5793,8664.0
2018-12-19 13:00:00,255.13,255.31,254.78,255.04,12967.0,230.525,230.6877,230.2088,230.4437,12967.0
2018-12-19 13:05:00,255.0,255.15,254.55,254.6,16422.0,230.4076,230.5431,230.001,230.0462,16422.0
2018-12-19 13:10:00,254.59,255.1,254.59,254.79,23327.0,230.0371,230.4979,230.0371,230.2178,23327.0
2018-12-19 13:15:00,254.81,254.84,254.49,254.81,13606.0,230.2359,230.263,229.9468,230.2359,13606.0
2018-12-19 13:20:00,254.81,254.84,254.12,254.4,15308.0,230.2359,230.263,229.6125,229.8654,15308.0
2018-12-19 13:25:00,254.33,254.78,254.33,254.43,11430.0,229.8022,230.2088,229.8022,229.8926,11430.0
2018-12-19 13:30:00,254.42,254.7,254.28,254.57,16414.0,229.8835,230.1365,229.757,230.0191,16414.0
2018-12-19 13:35:00,254.58,254.63,254.22,254.25,12082.0,230.0281,230.0733,229.7028,229.7299,12082.0
2018-12-19 13:40:00,254.2,255.1,254.2,254.95,15371.0,229.6847,230.4979,229.6847,230.3624,15371.0
2018-12-19 13:45:00,254.99,255.21,254.84,255.19,15871.0,230.3985,230.5973,230.263,230.5793,15871.0
2018-12-19 13:50:00,255.2,255.3,254.79,255.03,14211.0,230.5883,230.6787,230.2178,230.4347,14211.0
2018-12-19 13:55:00,255.0,256.0,255.0,255.94,43596.0,230.4076,231.3111,230.4076,231.2569,43596.0
2018-12-19 14:00:00,256.5,256.5,252.3,253.14,59260.0,231.7629,231.7629,227.968,228.727,59260.0
2018-12-19 14:05:00,253.06,254.5,252.42,253.18,30839.0,228.6547,229.9558,228.0764,228.7631,30839.0
2018-12-19 14:10:00,253.36,253.5,252.08,252.87,31309.0,228.9257,229.0522,227.7692,228.483,31309.0
2018-12-19 14:15:00,252.79,253.95,252.43,253.46,47395.0,228.4107,229.4588,228.0854,229.0161,47395.0
2018-12-19 14:20:00,253.46,253.78,252.74,253.64,26725.0,229.0161,229.3052,228.3655,229.1787,26725.0
2018-12-19 14:25:00,253.55,254.0,253.09,253.55,25604.0,229.0974,229.504,228.6818,229.0974,25604.0
2018-12-19 14:30:00,253.55,254.37,253.13,253.77,39238.0,229.0974,229.8383,228.7179,229.2962,39238.0
2018-12-19 14:35:00,253.77,254.34,253.32,253.74,38207.0,229.2962,229.8112,228.8896,229.2691,38207.0
2018-12-19 14:40:00,253.82,253.82,250.89,250.89,42843.0,229.3414,229.3414,226.694,226.694,42843.0
2018-12-19 14:45:00,250.88,252.62,250.88,252.62,30842.0,226.6849,228.2571,226.6849,228.2571,30842.0
2018-12-19 14:50:00,252.39,252.4,250.71,251.21,37844.0,228.0493,228.0583,226.5313,226.9831,37844.0
2018-12-19 14:55:00,251.1,251.25,249.5,250.34,46609.0,226.8837,227.0192,225.438,226.197,46609.0
2018-12-19 15:00:00,250.28,250.33,249.05,249.07,94141.0,226.1428,226.188,225.0314,225.0495,94141.0
2018-12-19 15:05:00,249.07,249.88,247.59,249.77,82827.0,225.0495,225.7814,223.7122,225.682,82827.0
2018-12-19 15:10:00,249.67,250.72,248.99,250.6,63870.0,225.5916,226.5404,224.9772,226.4319,63870.0
2018-12-19 15:15:00,250.77,250.77,249.01,249.92,55740.0,226.5855,226.5855,224.9953,225.8175,55740.0
2018-12-19 15:20:00,249.98,251.33,248.92,250.8,61462.0,225.8717,227.0915,224.9139,226.6126,61462.0
2018-12-19 15:25:00,250.65,250.98,249.27,249.27,82449.0,226.4771,226.7753,225.2302,225.2302,82449.0
2018-12-19 15:30:00,249.35,250.49,249.16,250.33,76973.0,225.3025,226.3325,225.1308,226.188,76973.0
2018-12-19 15:35:00,250.34,250.34,249.17,249.53,70157.0,226.197,226.197,225.1398,225.4651,70157.0
2018-12-19 15:40:00,249.53,249.7,248.45,249.52,67503.0,225.4651,225.6187,224.4893,225.4561,67503.0
2018-12-19 15:45:00,249.52,250.62,249.41,250.39,121277.0,225.4561,226.45,225.3567,226.2422,121277.0
2018-12-19 15:50:00,250.42,250.95,250.14,250.58,72233.0,226.2693,226.7482,226.0163,226.4139,72233.0
2018-12-19 15:55:00,250.45,250.92,250.19,250.26,183710.0,226.2964,226.7211,226.0615,226.1247,183710.0
2018-12-20 09:30:00,248.5,249.02,244.6,245.14,180569.0,224.5345,225.0043,221.0106,221.4985,180569.0
2018-12-20 09:35:00,245.02,246.49,245.0,246.12,69947.0,221.3901,222.7183,221.372,222.384,69947.0
2018-12-20 09:40:00,246.44,246.49,244.86,245.01,71517.0,222.6731,222.7183,221.2455,221.381,71517.0
2018-12-20 09:45:00,244.91,245.35,243.1,243.48,106326.0,221.2907,221.6882,219.6552,219.9986,106326.0
2018-12-20 09:50:00,243.39,244.43,243.11,243.9,114602.0,219.9173,220.857,219.6643,220.3781,114602.0
2018-12-20 09:55:00,243.89,244.55,243.41,243.52,104884.0,220.369,220.9654,219.9353,220.0347,104884.0
2018-12-20 10:00:00,243.52,243.58,242.67,243.36,194234.0,220.0347,220.0889,219.2667,219.8902,194234.0
2018-12-20 10:05:00,243.28,244.36,243.15,243.72,90711.0,219.8179,220.7937,219.7004,220.2154,90711.0
2018-12-20 10:10:00,243.71,243.99,243.27,243.54,71167.0,220.2064,220.4594,219.8088,220.0528,71167.0
2018-12-20 10:15:00,243.51,243.73,242.88,243.45,72291.0,220.0257,220.2245,219.4564,219.9715,72291.0
2018-12-20 10:20:00,243.4,244.91,243.1,244.5,79602.0,219.9263,221.2907,219.6552,220.9202,79602.0
2018-12-20 10:25:00,244.46,245.02,243.97,244.09,111475.0,220.8841,221.3901,220.4413,220.5498,111475.0
2018-12-20 10:30:00,243.93,244.77,243.9,244.56,57149.0,220.4052,221.1642,220.3781,220.9744,57149.0
2018-12-20 10:35:00,244.54,245.0,244.35,244.78,77760.0,220.9564,221.372,220.7847,221.1732,77760.0
2018-12-20 10:40:00,244.7,245.01,244.27,244.63,73057.0,221.1009,221.381,220.7124,221.0377,73057.0
2018-12-20 10:45:00,244.59,244.65,244.08,244.41,79683.0,221.0015,221.0557,220.5407,220.8389,79683.0
2018-12-20 10:50:00,244.44,244.77,244.24,244.4,78301.0,220.866,221.1642,220.6853,220.8299,78301.0
2018-12-20 10:55:00,244.47,245.5,244.32,245.34,69676.0,220.8931,221.8238,220.7576,221.6792,69676.0
2018-12-20 11:00:00,245.31,245.45,244.51,245.45,54687.0,221.6521,221.7786,220.9292,221.7786,54687.0
2018-12-20 11:05:00,245.46,245.46,244.44,244.68,70077.0,221.7876,221.7876,220.866,221.0829,70077.0
2018-12-20 11:10:00,244.69,244.96,244.4,244.88,34379.0,221.0919,221.3359,220.8299,221.2636,34379.0
2018-12-20 11:15:00,244.83,245.06,244.55,244.69,37929.0,221.2184,221.4262,220.9654,221.0919,37929.0
2018-12-20 11:20:00,244.59,244.69,244.07,244.14,73303.0,221.0015,221.0919,220.5317,220.5949,73303.0
2018-12-20 11:25:00,244.14,244.29,243.67,244.02,68134.0,220.5949,220.7305,220.1703,220.4865,68134.0
2018-12-20 11:30:00,244.02,244.27,243.74,243.84,52871.0,220.4865,220.7124,220.2335,220.3239,52871.0
2018-12-20 11:35:00,243.83,243.96,243.29,243.43,91060.0,220.3148,220.4323,219.8269,219.9534,91060.0
2018-12-20 11:40:00,243.55,243.68,243.21,243.5,45026.0,220.0618,220.1793,219.7546,220.0167,45026.0
2018-12-20 11:45:00,243.53,243.67,243.06,243.19,66339.0,220.0438,220.1703,219.6191,219.7366,66339.0
2018-12-20 11:50:00,243.23,243.57,242.32,243.46,89698.0,219.7727,220.0799,218.9505,219.9805,89698.0
2018-12-20 11:55:00,243.48,244.3,241.89,242.54,89788.0,219.9986,220.7395,218.5619,219.1492,89788.0
2018-12-20 12:00:00,242.56,243.16,242.25,242.85,43989.0,219.1673,219.7094,218.8872,219.4293,43989.0
2018-12-20 12:05:00,242.87,243.38,242.5,242.96,40689.0,219.4474,219.9082,219.1131,219.5287,40689.0
2018-12-20 12:10:00,242.85,243.31,242.59,242.67,34614.0,219.4293,219.845,219.1944,219.2667,34614.0
2018-12-20 12:15:00,242.62,243.11,242.3,242.99,53707.0,219.2215,219.6643,218.9324,219.5558,53707.0
2018-12-20 12:20:00,242.97,243.51,242.78,243.51,49130.0,219.5378,220.0257,219.3661,220.0257,49130.0
2018-12-20 12:25:00,243.55,244.67,243.4,244.65,36302.0,220.0618,221.0738,219.9263,221.0557,36302.0
2018-12-20 12:30:00,244.61,244.87,244.09,244.3,37394.0,221.0196,221.2545,220.5498,220.7395,37394.0
2018-12-20 12:35:00,244.33,244.55,243.91,244.22,45569.0,220.7666,220.9654,220.3871,220.6672,45569.0
2018-12-20 12:40:00,244.24,244.45,243.58,243.95,48697.0,220.6853,220.875,220.0889,220.4233,48697.0
2018-12-20 12:45:00,243.95,244.36,243.87,244.12,27045.0,220.4233,220.7937,220.351,220.5769,27045.0
2018-12-20 12:50:00,244.09,244.34,243.08,243.2,31625.0,220.5498,220.7756,219.6372,219.7456,31625.0
2018-12-20 12:55:00,243.12,243.87,243.01,243.83,40788.0,219.6733,220.351,219.5739,220.3148,40788.0
2018-12-20 13:00:00,243.86,243.86,242.89,243.23,34867.0,220.3419,220.3419,219.4655,219.7727,34867.0
2018-12-20 13:05:00,243.24,243.68,243.12,243.12,28064.0,219.7817,220.1793,219.6733,219.6733,28064.0
2018-12-20 13:10:00,243.1,243.85,242.82,243.77,31094.0,219.6552,220.3329,219.4022,220.2606,31094.0
2018-12-20 13:15:00,243.77,244.09,243.57,243.83,30982.0,220.2606,220.5498,220.0799,220.3148,30982.0
2018-12-20 13:20:00,243.77,244.18,243.39,243.75,25802.0,220.2606,220.6311,219.9173,220.2425,25802.0
2018-12-20 13:25:00,243.88,244.18,243.79,243.88,23755.0,220.36,220.6311,220.2787,220.36,23755.0
2018-12-20 13:30:00,243.72,243.93,243.13,243.2,26451.0,220.2154,220.4052,219.6823,219.7456,26451.0
2018-12-20 13:35:00,243.25,243.83,242.95,243.71,22493.0,219.7908,220.3148,219.5197,220.2064,22493.0
2018-12-20 13:40:00,243.7,243.75,242.65,243.38,32216.0,220.1974,220.2425,219.2486,219.9082,32216.0
2018-12-20 13:45:00,243.34,243.86,243.22,243.72,29307.0,219.8721,220.3419,219.7637,220.2154,29307.0
2018-12-20 13:50:00,243.74,243.76,242.45,242.49,34447.0,220.2335,220.2516,219.0679,219.1041,34447.0
2018-12-20 13:55:00,242.4,242.67,242.33,242.54,55554.0,219.0227,219.2667,218.9595,219.1492,55554.0
2018-12-20 14:00:00,242.58,242.83,240.5,241.67,54139.0,219.1854,219.4113,217.306,218.3631,54139.0
2018-12-20 14:05:00,241.65,242.19,241.27,241.61,43513.0,218.3451,218.833,218.0017,218.3089,43513.0
2018-12-20 14:10:00,241.56,241.67,240.05,240.96,44421.0,218.2637,218.3631,216.8994,217.7216,44421.0
2018-12-20 14:15:00,240.96,241.23,240.12,240.26,38662.0,217.7216,217.9656,216.9626,217.0891,38662.0
2018-12-20 14:20:00,240.26,241.95,240.26,241.64,48560.0,217.0891,218.6161,217.0891,218.336,48560.0
2018-12-20 14:25:00,241.65,242.65,241.56,242.65,48669.0,218.3451,219.2486,218.2637,219.2486,48669.0
2018-12-20 14:30:00,242.59,242.96,241.96,242.32,59465.0,219.1944,219.5287,218.6252,218.9505,59465.0
2018-12-20 14:35:00,242.31,243.19,242.07,242.07,67619.0,218.9414,219.7366,218.7246,218.7246,67619.0
2018-12-20 14:40:00,242.0,243.82,241.98,243.44,57561.0,218.6613,220.3058,218.6432,219.9624,57561.0
2018-12-20 14:45:00,243.53,244.4,243.29,244.37,52633.0,220.0438,220.8299,219.8269,220.8028,52633.0
2018-12-20 14:50:00,244.23,244.23,243.26,243.41,50614.0,220.6763,220.6763,219.7998,219.9353,50614.0
2018-12-20 14:55:00,243.29,243.34,242.23,242.75,53091.0,219.8269,219.8721,218.8691,219.339,53091.0
2018-12-20 15:00:00,242.71,242.77,241.66,241.77,56781.0,219.3028,219.3571,218.3541,218.4535,56781.0
2018-12-20 15:05:00,241.7,242.86,241.11,242.67,57085.0,218.3902,219.4384,217.8571,219.2667,57085.0
2018-12-20 15:10:00,242.64,243.46,242.38,243.29,53462.0,219.2396,219.9805,219.0047,219.8269,53462.0
2018-12-20 15:15:00,243.31,243.32,242.64,242.64,58599.0,219.845,219.854,219.2396,219.2396,58599.0
2018-12-20 15:20:00,242.59,244.0,242.5,243.73,66794.0,219.1944,220.4684,219.1131,220.2245,66794.0
2018-12-20 15:25:00,243.71,243.79,242.64,242.64,57762.0,220.2064,220.2787,219.2396,219.2396,57762.0
2018-12-20 15:30:00,242.7,243.67,242.7,243.34,71507.0,219.2938,220.1703,219.2938,219.8721,71507.0
2018-12-20 15:35:00,243.39,244.05,243.15,243.97,76956.0,219.9173,220.5136,219.7004,220.4413,76956.0
2018-12-20 15:40:00,243.91,244.09,242.01,242.01,94325.0,220.3871,220.5498,218.6704,218.6704,94325.0
2018-12-20 15:45:00,242.01,242.67,241.28,241.54,93396.0,218.6704,219.2667,218.0108,218.2457,93396.0
2018-12-20 15:50:00,241.52,241.75,240.97,241.15,98738.0,218.2276,218.4354,217.7307,217.8933,98738.0
2018-12-20 15:55:00,241.11,242.26,240.76,242.11,303887.0,217.8571,218.8962,217.5409,218.7607,303887.0
2018-12-21 09:30:00,240.73,244.22,240.73,242.7,1903956.0,217.5138,220.6672,217.5138,219.2938,1903956.0
2018-12-21 09:35:00,242.69,243.85,242.05,243.15,58926.0,219.2848,220.3329,218.7065,219.7004,58926.0
2018-12-21 09:40:00,243.36,243.92,242.38,243.67,98823.0,219.8902,220.3961,219.0047,220.1703,98823.0
2018-12-21 09:45:00,243.7,244.48,243.59,244.2,69794.0,220.1974,220.9021,220.098,220.6491,69794.0
2018-12-21 09:50:00,244.31,244.4,243.13,243.31,66549.0,220.7485,220.8299,219.6823,219.845,66549.0
2018-12-21 09:55:00,243.26,244.19,242.54,243.91,62521.0,219.7998,220.6401,219.1492,220.3871,62521.0
2018-12-21 10:00:00,243.93,244.4,243.57,243.91,37122.0,220.4052,220.8299,220.0799,220.3871,37122.0
2018-12-21 10:05:00,243.89,244.17,243.42,243.93,70535.0,220.369,220.622,219.9444,220.4052,70535.0
2018-12-21 10:10:00,243.93,246.03,243.9,245.94,114165.0,220.4052,222.3027,220.3781,222.2213,114165.0
2018-12-21 10:15:00,245.99,247.5,245.99,246.47,118226.0,222.2665,223.6309,222.2665,222.7002,118226.0
2018-12-21 10:20:00,246.63,247.13,246.18,246.76,37887.0,222.8448,223.2966,222.4382,222.9623,37887.0
2018-12-21 10:25:00,246.76,246.76,245.4,245.54,27259.0,222.9623,222.9623,221.7334,221.8599,27259.0
2018-12-21 10:30:00,245.64,246.29,245.57,245.89,38152.0,221.9503,222.5376,221.887,222.1762,38152.0
2018-12-21 10:35:00,245.81,245.87,245.39,245.64,34772.0,222.1039,222.1581,221.7244,221.9503,34772.0
2018-12-21 10:40:00,245.66,246.04,245.2,245.81,42489.0,221.9683,222.3117,221.5527,222.1039,42489.0
2018-12-21 10:45:00,245.74,246.03,245.33,245.73,45693.0,222.0406,222.3027,221.6702,222.0316,45693.0
2018-12-21 10:50:00,245.74,246.41,245.04,245.25,49339.0,222.0406,222.646,221.4081,221.5979,49339.0
2018-12-21 10:55:00,245.24,245.69,245.24,245.56,48382.0,221.5888,221.9954,221.5888,221.878,48382.0
2018-12-21 11:00:00,245.52,245.52,244.34,244.41,53408.0,221.8418,221.8418,220.7756,220.8389,53408.0
2018-12-21 11:05:00,244.33,244.5,242.61,242.62,65872.0,220.7666,220.9202,219.2125,219.2215,65872.0
2018-12-21 11:10:00,242.6,243.45,242.6,242.84,38763.0,219.2035,219.9715,219.2035,219.4203,38763.0
2018-12-21 11:15:00,242.77,243.57,242.59,243.36,39822.0,219.3571,220.0799,219.1944,219.8902,39822.0
2018-12-21 11:20:00,243.35,243.51,242.94,243.33,50248.0,219.8811,220.0257,219.5107,219.863,50248.0
2018-12-21 11:25:00,243.26,244.31,243.14,244.31,41238.0,219.7998,220.7485,219.6914,220.7485,41238.0
2018-12-21 11:30:00,244.39,244.57,243.96,244.16,44837.0,220.8208,220.9835,220.4323,220.613,44837.0
2018-12-21 11:35:00,244.13,244.4,243.58,243.58,20192.0,220.5859,220.8299,220.0889,220.0889,20192.0
2018-12-21 11:40:00,243.62,243.63,243.06,243.24,41521.0,220.1251,220.1341,219.6191,219.7817,41521.0
2018-12-21 11:45:00,243.25,243.41,242.89,243.19,35272.0,219.7908,219.9353,219.4655,219.7366,35272.0
2018-12-21 11:50:00,243.19,243.92,242.98,243.07,26413.0,219.7366,220.3961,219.5468,219.6281,26413.0
2018-12-21 11:55:00,243.19,243.38,242.15,242.24,26499.0,219.7366,219.9082,218.7968,218.8782,26499.0
2018-12-21 12:00:00,242.26,242.53,241.99,242.33,36999.0,218.8962,219.1402,218.6523,218.9595,36999.0
2018-12-21 12:05:00,242.36,242.73,241.81,241.87,46571.0,218.9866,219.3209,218.4896,218.5439,46571.0
2018-12-21 12:10:00,241.87,242.14,241.43,241.74,39486.0,218.5439,218.7878,218.1463,218.4264,39486.0
2018-12-21 12:15:00,241.84,241.92,241.04,241.13,38335.0,218.5167,218.589,217.7939,217.8752,38335.0
2018-12-21 12:20:00,241.14,241.41,240.75,241.23,63446.0,217.8843,218.1282,217.5319,217.9656,63446.0
2018-12-21 12:25:00,241.29,241.35,240.4,240.51,43572.0,218.0198,218.074,217.2156,217.315,43572.0
2018-12-21 12:30:00,240.56,240.82,238.0,240.65,189499.0,217.3602,217.5951,215.0471,217.4415,189499.0
2018-12-21 12:35:00,240.59,241.44,240.18,241.38,67944.0,217.3873,218.1553,217.0168,218.1011,67944.0
2018-12-21 12:40:00,241.39,241.7,240.97,241.61,41732.0,218.1101,218.3902,217.7307,218.3089,41732.0
2018-12-21 12:45:00,241.57,242.49,241.57,241.99,56098.0,218.2728,219.1041,218.2728,218.6523,56098.0
2018-12-21 12:50:00,242.0,242.14,240.97,240.97,45960.0,218.6613,218.7878,217.7307,217.7307,45960.0
2018-12-21 12:55:00,240.94,241.41,240.52,240.8,52898.0,217.7035,218.1282,217.324,217.577,52898.0
2018-12-21 13:00:00,240.8,241.2,240.42,240.98,26219.0,217.577,217.9385,217.2337,217.7397,26219.0
2018-12-21 13:05:00,240.97,241.12,240.32,240.6,50759.0,217.7307,217.8662,217.1433,217.3963,50759.0
2018-12-21 13:10:00,240.52,240.84,240.06,240.52,56170.0,217.324,217.6132,216.9084,217.324,56170.0
2018-12-21 13:15:00,240.58,241.16,240.49,240.71,34674.0,217.3783,217.9023,217.2969,217.4957,34674.0
2018-12-21 13:20:00,240.72,241.71,240.54,241.71,23020.0,217.5048,218.3993,217.3421,218.3993,23020.0
2018-12-21 13:25:00,241.75,242.08,241.15,241.54,37630.0,218.4354,218.7336,217.8933,218.2457,37630.0
2018-12-21 13:30:00,241.48,242.43,241.3,242.42,25708.0,218.1915,219.0498,218.0288,219.0408,25708.0
2018-12-21 13:35:00,242.49,242.5,241.77,242.16,57547.0,219.1041,219.1131,218.4535,218.8059,57547.0
2018-12-21 13:40:00,242.12,242.44,241.79,242.29,50335.0,218.7697,219.0589,218.4716,218.9233,50335.0
2018-12-21 13:45:00,242.18,242.24,241.1,241.34,24012.0,218.824,218.8782,217.8481,218.065,24012.0
2018-12-21 13:50:00,241.25,241.42,240.49,240.93,27983.0,217.9836,218.1373,217.2969,217.6945,27983.0
2018-12-21 13:55:00,240.89,241.41,240.74,241.13,108969.0,217.6584,218.1282,217.5228,217.8752,108969.0
2018-12-21 14:00:00,241.13,241.19,240.48,240.76,39651.0,217.8752,217.9294,217.2879,217.5409,39651.0
2018-12-21 14:05:00,240.72,240.97,240.6,240.68,33772.0,217.5048,217.7307,217.3963,217.4686,33772.0
2018-12-21 14:10:00,240.64,240.85,239.88,240.23,40942.0,217.4325,217.6222,216.7458,217.062,40942.0
2018-12-21 14:15:00,240.24,241.46,240.09,241.22,22832.0,217.0711,218.1734,216.9355,217.9565,22832.0
2018-12-21 14:20:00,241.2,241.64,241.07,241.23,33221.0,217.9385,218.336,217.821,217.9656,33221.0
2018-12-21 14:25:00,241.21,241.4,240.81,241.16,24138.0,217.9475,218.1192,217.5861,217.9023,24138.0
2018-12-21 14:30:00,241.08,241.08,240.18,240.18,48525.0,217.83,217.83,217.0168,217.0168,48525.0
2018-12-21 14:35:00,240.17,240.41,239.77,239.82,88201.0,217.0078,217.2247,216.6464,216.6916,88201.0
2018-12-21 14:40:00,239.81,240.43,239.77,240.13,46849.0,216.6825,217.2427,216.6464,216.9717,46849.0
2018-12-21 14:45:00,240.21,240.39,239.93,240.26,36915.0,217.0439,217.2066,216.7909,217.0891,36915.0
2018-12-21 14:50:00,240.36,241.08,240.3,240.43,34943.0,217.1795,217.83,217.1253,217.2427,34943.0
2018-12-21 14:55:00,240.48,240.87,240.24,240.62,35209.0,217.2879,217.6403,217.0711,217.4144,35209.0
2018-12-21 15:00:00,240.64,240.73,240.23,240.26,65743.0,217.4325,217.5138,217.062,217.0891,65743.0
2018-12-21 15:05:00,240.25,240.37,239.95,240.34,41539.0,217.0801,217.1885,216.809,217.1614,41539.0
2018-12-21 15:10:00,240.25,240.26,239.25,239.31,49264.0,217.0801,217.0891,216.1765,216.2307,49264.0
2018-12-21 15:15:00,239.31,239.31,238.2,238.4,80636.0,216.2307,216.2307,215.2278,215.4085,80636.0
2018-12-21 15:20:00,238.39,238.91,238.27,238.54,85115.0,215.3995,215.8693,215.291,215.535,85115.0
2018-12-21 15:25:00,238.54,238.54,237.67,237.67,94364.0,215.535,215.535,214.7489,214.7489,94364.0
2018-12-21 15:30:00,237.69,238.24,237.65,238.0,104820.0,214.767,215.2639,214.7308,215.0471,104820.0
2018-12-21 15:35:00,238.04,238.05,237.45,237.63,77219.0,215.0832,215.0923,214.5501,214.7128,77219.0
2018-12-21 15:40:00,237.61,238.66,237.56,238.42,96189.0,214.6947,215.6434,214.6495,215.4266,96189.0
2018-12-21 15:45:00,238.47,239.14,238.32,238.67,136163.0,215.4718,216.0771,215.3362,215.6525,136163.0
2018-12-21 15:50:00,238.59,238.92,238.07,238.46,108899.0,215.5802,215.8784,215.1103,215.4627,108899.0
2018-12-21 15:55:00,238.46,238.88,238.03,238.1,270954.0,215.4627,215.8422,215.0742,215.1374,270954.0
2018-12-24 09:30:00,235.86,237.07,234.37,236.18,175801.0,213.1135,214.2068,211.7672,213.4026,175801.0
2018-12-24 09:35:00,236.5,236.75,235.32,236.44,82577.0,213.6917,213.9176,212.6255,213.6375,82577.0
2018-12-24 09:40:00,236.62,237.04,236.11,236.59,116370.0,213.8002,214.1797,213.3394,213.7731,116370.0
2018-12-24 09:45:00,236.52,237.0,236.03,236.75,99332.0,213.7098,214.1435,213.2671,213.9176,99332.0
2018-12-24 09:50:00,236.69,236.81,235.05,235.5,71540.0,213.8634,213.9718,212.3816,212.7882,71540.0
2018-12-24 09:55:00,235.48,236.07,235.24,235.7,50660.0,212.7701,213.3032,212.5533,212.9689,50660.0
2018-12-24 10:00:00,235.71,236.19,234.98,234.98,57165.0,212.9779,213.4116,212.3183,212.3183,57165.0
2018-12-24 10:05:00,234.87,235.0,232.56,233.26,115783.0,212.2189,212.3364,210.1317,210.7642,115783.0
2018-12-24 10:10:00,233.34,234.22,233.18,234.09,72878.0,210.8365,211.6316,210.6919,211.5142,72878.0
2018-12-24 10:15:00,234.05,234.73,233.84,234.71,53399.0,211.478,212.0924,211.2883,212.0744,53399.0
2018-12-24 10:20:00,234.71,235.23,234.46,234.97,38469.0,212.0744,212.5442,211.8485,212.3093,38469.0
2018-12-24 10:25:00,234.9,235.31,234.55,235.22,41114.0,212.246,212.6165,211.9298,212.5352,41114.0
2018-12-24 10:30:00,235.27,236.23,235.26,236.17,33901.0,212.5804,213.4478,212.5713,213.3936,33901.0
2018-12-24 10:35:00,236.26,237.33,235.99,237.1,48028.0,213.4749,214.4417,213.2309,214.2339,48028.0
2018-12-24 10:40:00,237.13,237.9,236.64,236.94,43939.0,214.261,214.9567,213.8182,214.0893,43939.0
2018-12-24 10:45:00,237.14,237.17,235.92,236.94,39722.0,214.27,214.2971,213.1677,214.0893,39722.0
2018-12-24 10:50:00,236.86,236.86,235.86,236.47,31126.0,214.017,214.017,213.1135,213.6646,31126.0
2018-12-24 10:55:00,236.5,236.54,235.88,236.52,46752.0,213.6917,213.7279,213.1315,213.7098,46752.0
2018-12-24 11:00:00,236.52,237.06,235.29,235.34,61601.0,213.7098,214.1977,212.5984,212.6436,61601.0
2018-12-24 11:05:00,235.42,235.91,235.18,235.65,27583.0,212.7159,213.1586,212.499,212.9237,27583.0
2018-12-24 11:10:00,235.52,236.29,235.06,236.29,29632.0,212.8063,213.502,212.3906,213.502,29632.0
2018-12-24 11:15:00,236.32,236.42,235.21,235.78,40283.0,213.5291,213.6195,212.5261,213.0412,40283.0
2018-12-24 11:20:00,235.7,236.04,234.92,235.07,31835.0,212.9689,213.2761,212.2641,212.3997,31835.0
2018-12-24 11:25:00,235.08,235.45,234.81,235.29,42254.0,212.4087,212.743,212.1647,212.5984,42254.0
2018-12-24 11:30:00,235.3,236.25,235.18,236.17,20328.0,212.6075,213.4659,212.499,213.3936,20328.0
2018-12-24 11:35:00,236.07,236.07,235.06,235.27,26580.0,213.3032,213.3032,212.3906,212.5804,26580.0
2018-12-24 11:40:00,235.41,236.21,235.09,235.4,30426.0,212.7069,213.4297,212.4177,212.6978,30426.0
2018-12-24 11:45:00,235.33,235.43,234.51,234.72,26966.0,212.6346,212.7249,211.8937,212.0834,26966.0
2018-12-24 11:50:00,234.64,235.46,234.49,235.46,23706.0,212.0111,212.752,211.8756,212.752,23706.0
2018-12-24 11:55:00,235.39,235.65,235.01,235.35,28080.0,212.6888,212.9237,212.3454,212.6526,28080.0
2018-12-24 12:00:00,235.43,236.2,234.84,235.49,33973.0,212.7249,213.4207,212.1918,212.7791,33973.0
2018-12-24 12:05:00,235.34,235.51,234.67,234.89,32789.0,212.6436,212.7972,212.0382,212.237,32789.0
2018-12-24 12:10:00,234.83,235.36,234.43,235.15,17909.0,212.1828,212.6617,211.8214,212.4719,17909.0
2018-12-24 12:15:00,235.12,235.39,234.45,234.52,36777.0,212.4448,212.6888,211.8394,211.9027,36777.0
2018-12-24 12:20:00,234.43,234.77,233.98,234.77,35709.0,211.8214,212.1286,211.4148,212.1286,35709.0
2018-12-24 12:25:00,234.7,235.6,234.63,234.86,40095.0,212.0653,212.8785,212.0021,212.2099,40095.0
2018-12-24 12:30:00,234.91,235.38,234.36,234.95,33185.0,212.2551,212.6798,211.7581,212.2912,33185.0
2018-12-24 12:35:00,234.88,235.13,234.6,235.02,36131.0,212.228,212.4539,211.975,212.3545,36131.0
2018-12-24 12:40:00,234.89,235.14,234.64,234.92,41003.0,212.237,212.4629,212.0111,212.2641,41003.0
2018-12-24 12:45:00,234.85,234.91,234.36,234.53,53118.0,212.2009,212.2551,211.7581,211.9117,53118.0
2018-12-24 12:50:00,234.46,234.6,233.81,234.02,59040.0,211.8485,211.975,211.2612,211.4509,59040.0
2018-12-24 12:55:00,234.0,234.0,232.96,233.3,182865.0,211.4328,211.4328,210.4931,210.8004,182865.0
2018-12-26 09:30:00,232.7,234.21,232.7,233.58,132987.0,210.2582,211.6226,210.2582,211.0533,132987.0
2018-12-26 09:35:00,233.58,234.28,232.69,233.8,53129.0,211.0533,211.6858,210.2492,211.2521,53129.0
2018-12-26 09:40:00,233.9,234.43,233.33,233.7,38883.0,211.3425,211.8214,210.8275,211.1618,38883.0
2018-12-26 09:45:00,233.79,234.46,233.57,233.89,46720.0,211.2431,211.8485,211.0443,211.3335,46720.0
2018-12-26 09:50:00,233.96,233.98,233.25,233.75,46331.0,211.3967,211.4148,210.7552,211.207,46331.0
2018-12-26 09:55:00,233.84,233.98,232.57,232.73,34812.0,211.2883,211.4148,210.1408,210.2853,34812.0
2018-12-26 10:00:00,232.8,233.31,232.58,232.7,28223.0,210.3486,210.8094,210.1498,210.2582,28223.0
2018-12-26 10:05:00,232.6,233.03,232.01,232.9,33026.0,210.1679,210.5564,209.6348,210.4389,33026.0
2018-12-26 10:10:00,232.96,233.27,232.13,232.35,27065.0,210.4931,210.7732,209.7432,209.942,27065.0
2018-12-26 10:15:00,232.26,232.94,232.09,232.43,33807.0,209.8606,210.4751,209.707,210.0143,33807.0
2018-12-26 10:20:00,232.4,233.5,232.4,233.17,27611.0,209.9871,210.9811,209.9871,210.6829,27611.0
2018-12-26 10:25:00,233.41,233.85,233.01,233.21,25932.0,210.8997,211.2973,210.5383,210.719,25932.0
2018-12-26 10:30:00,233.22,233.64,232.91,233.03,23815.0,210.7281,211.1076,210.448,210.5564,23815.0
2018-12-26 10:35:00,233.12,233.32,232.56,232.86,37767.0,210.6377,210.8184,210.1317,210.4028,37767.0
2018-12-26 10:40:00,232.86,232.92,232.18,232.35,24986.0,210.4028,210.457,209.7884,209.942,24986.0
2018-12-26 10:45:00,232.43,233.22,232.27,233.16,24019.0,210.0143,210.7281,209.8697,210.6739,24019.0
2018-12-26 10:50:00,233.31,233.62,231.81,231.88,31751.0,210.8094,211.0895,209.454,209.5173,31751.0
2018-12-26 10:55:00,231.96,232.6,231.9,232.48,20260.0,209.5896,210.1679,209.5354,210.0594,20260.0
2018-12-26 11:00:00,232.41,233.73,232.36,233.73,18620.0,209.9962,211.1889,209.951,211.1889,18620.0
2018-12-26 11:05:00,233.77,233.88,233.06,233.48,18035.0,211.225,211.3244,210.5835,210.963,18035.0
2018-12-26 11:10:00,233.69,233.81,233.0,233.36,20015.0,211.1527,211.2612,210.5293,210.8546,20015.0
2018-12-26 11:15:00,233.31,234.45,233.3,233.81,36454.0,210.8094,211.8394,210.8004,211.2612,36454.0
2018-12-26 11:20:00,233.84,233.91,233.26,233.66,28697.0,211.2883,211.3515,210.7642,211.1256,28697.0
2018-12-26 11:25:00,233.65,234.35,233.65,234.19,28417.0,211.1166,211.7491,211.1166,211.6045,28417.0
2018-12-26 11:30:00,234.16,234.28,233.5,233.5,20219.0,211.5774,211.6858,210.9811,210.9811,20219.0
2018-12-26 11:35:00,233.53,234.3,233.29,234.13,29149.0,211.0082,211.7039,210.7913,211.5503,29149.0
2018-12-26 11:40:00,234.23,234.75,234.07,234.48,30200.0,211.6407,212.1105,211.4961,211.8666,30200.0
2018-12-26 11:45:00,234.42,234.47,234.07,234.25,36670.0,211.8123,211.8575,211.4961,211.6587,36670.0
2018-12-26 11:50:00,234.26,234.62,234.21,234.48,34780.0,211.6678,211.993,211.6226,211.8666,34780.0
2018-12-26 11:55:00,234.44,235.46,234.41,235.44,32218.0,211.8304,212.752,211.8033,212.734,32218.0
2018-12-26 12:00:00,235.43,235.65,235.03,235.51,50751.0,212.7249,212.9237,212.3635,212.7972,50751.0
2018-12-26 12:05:00,235.59,235.93,235.31,235.93,46498.0,212.8695,213.1767,212.6165,213.1767,46498.0
2018-12-26 12:10:00,235.76,237.39,235.56,237.15,59943.0,213.0231,214.4959,212.8424,214.2791,59943.0
2018-12-26 12:15:00,237.14,237.14,236.02,236.34,44663.0,214.27,214.27,213.258,213.5472,44663.0
2018-12-26 12:20:00,236.34,236.68,236.05,236.45,23293.0,213.5472,213.8544,213.2851,213.6466,23293.0
2018-12-26 12:25:00,236.37,236.83,235.66,235.69,24701.0,213.5743,213.9899,212.9328,212.9599,24701.0
2018-12-26 12:30:00,235.95,236.2,235.67,235.75,17418.0,213.1948,213.4207,212.9418,213.0141,17418.0
2018-12-26 12:35:00,235.78,236.48,235.45,236.18,23047.0,213.0412,213.6737,212.743,213.4026,23047.0
2018-12-26 12:40:00,236.24,236.39,235.61,236.29,31952.0,213.4568,213.5923,212.8876,213.502,31952.0
2018-12-26 12:45:00,236.28,236.71,235.97,236.05,31510.0,213.493,213.8815,213.2129,213.2851,31510.0
2018-12-26 12:50:00,236.1,236.49,235.84,236.31,21939.0,213.3303,213.6827,213.0954,213.5201,21939.0
2018-12-26 12:55:00,236.24,236.87,236.24,236.46,23245.0,213.4568,214.0261,213.4568,213.6556,23245.0
2018-12-26 13:00:00,236.54,236.7,235.63,235.65,26043.0,213.7279,213.8725,212.9056,212.9237,26043.0
2018-12-26 13:05:00,235.62,236.37,235.52,236.37,30765.0,212.8966,213.5743,212.8063,213.5743,30765.0
2018-12-26 13:10:00,236.31,236.59,235.56,235.87,46777.0,213.5201,213.7731,212.8424,213.1225,46777.0
2018-12-26 13:15:00,235.83,236.01,235.09,235.11,31129.0,213.0864,213.249,212.4177,212.4358,31129.0
2018-12-26 13:20:00,235.09,235.44,234.86,235.03,25841.0,212.4177,212.734,212.2099,212.3635,25841.0
2018-12-26 13:25:00,235.03,235.73,234.88,235.73,20777.0,212.3635,212.996,212.228,212.996,20777.0
2018-12-26 13:30:00,235.67,236.34,235.61,235.88,27482.0,212.9418,213.5472,212.8876,213.1315,27482.0
2018-12-26 13:35:00,235.91,236.5,235.66,236.45,16778.0,213.1586,213.6917,212.9328,213.6466,16778.0
2018-12-26 13:40:00,236.55,236.91,236.51,236.57,22112.0,213.7369,214.0622,213.7008,213.755,22112.0
2018-12-26 13:45:00,236.7,237.5,236.64,237.3,20580.0,213.8725,214.5953,213.8182,214.4146,20580.0
2018-12-26 13:50:00,237.27,238.14,237.25,237.93,21394.0,214.3875,215.1736,214.3694,214.9838,21394.0
2018-12-26 13:55:00,237.93,238.21,237.72,237.9,23456.0,214.9838,215.2368,214.7941,214.9567,23456.0
2018-12-26 14:00:00,237.94,238.02,237.12,237.2,23990.0,214.9929,215.0652,214.2519,214.3242,23990.0
2018-12-26 14:05:00,237.12,237.46,236.81,237.46,24102.0,214.2519,214.5592,213.9718,214.5592,24102.0
2018-12-26 14:10:00,237.45,238.21,237.4,237.62,32609.0,214.5501,215.2368,214.5049,214.7037,32609.0
2018-12-26 14:15:00,237.73,237.97,236.75,236.96,47461.0,214.8031,215.02,213.9176,214.1074,47461.0
2018-12-26 14:20:00,237.0,237.17,236.66,237.12,27208.0,214.1435,214.2971,213.8363,214.2519,27208.0
2018-12-26 14:25:00,237.1,237.44,236.55,237.07,29675.0,214.2339,214.5411,213.7369,214.2068,29675.0
2018-12-26 14:30:00,237.08,237.75,237.01,237.34,16573.0,214.2158,214.8212,214.1526,214.4507,16573.0
2018-12-26 14:35:00,237.4,237.7,237.3,237.49,20885.0,214.5049,214.776,214.4146,214.5863,20885.0
2018-12-26 14:40:00,237.46,237.71,237.05,237.7,28814.0,214.5592,214.785,214.1887,214.776,28814.0
2018-12-26 14:45:00,237.7,237.78,237.22,237.46,34021.0,214.776,214.8483,214.3423,214.5592,34021.0
2018-12-26 14:50:00,237.44,237.95,237.44,237.73,28580.0,214.5411,215.0019,214.5411,214.8031,28580.0
2018-12-26 14:55:00,237.72,238.7,237.31,238.7,35379.0,214.7941,215.6796,214.4236,215.6796,35379.0
2018-12-26 15:00:00,238.55,238.98,238.27,238.96,44104.0,215.544,215.9326,215.291,215.9145,44104.0
2018-12-26 15:05:00,238.91,239.23,238.8,238.82,38247.0,215.8693,216.1585,215.7699,215.788,38247.0
2018-12-26 15:10:00,238.81,239.18,238.8,239.1,23111.0,215.779,216.1133,215.7699,216.041,23111.0
2018-12-26 15:15:00,239.13,239.26,238.76,238.94,40246.0,216.0681,216.1856,215.7338,215.8964,40246.0
2018-12-26 15:20:00,238.99,239.94,238.96,239.85,32318.0,215.9416,216.8,215.9145,216.7187,32318.0
2018-12-26 15:25:00,239.82,240.08,239.69,239.92,32730.0,216.6916,216.9265,216.5741,216.7819,32730.0
2018-12-26 15:30:00,239.92,240.47,239.8,240.27,39069.0,216.7819,217.2789,216.6735,217.0982,39069.0
2018-12-26 15:35:00,240.27,241.36,240.14,241.3,67722.0,217.0982,218.083,216.9807,218.0288,67722.0
2018-12-26 15:40:00,241.24,242.07,241.0,241.99,80059.0,217.9746,218.7246,217.7578,218.6523,80059.0
2018-12-26 15:45:00,242.07,242.37,241.27,241.32,102913.0,218.7246,218.9956,218.0017,218.0469,102913.0
2018-12-26 15:50:00,241.31,242.61,241.31,242.46,111997.0,218.0379,219.2125,218.0379,219.077,111997.0
2018-12-26 15:55:00,242.51,243.37,242.3,243.33,180739.0,219.1221,219.8992,218.9324,219.863,180739.0
2018-12-27 09:30:00,239.1,240.59,238.16,240.49,133205.0,216.041,217.3873,215.1916,217.2969,133205.0
2018-12-27 09:35:00,240.64,241.63,239.9,241.43,53864.0,217.4325,218.327,216.7638,218.1463,53864.0
2018-12-27 09:40:00,241.45,241.89,240.62,240.76,45120.0,218.1644,218.5619,217.4144,217.5409,45120.0
2018-12-27 09:45:00,240.81,241.56,239.91,239.99,51611.0,217.5861,218.2637,216.7729,216.8452,51611.0
2018-12-27 09:50:00,239.91,240.68,239.61,240.42,99672.0,216.7729,217.4686,216.5018,217.2337,99672.0
2018-12-27 09:55:00,240.47,240.76,239.98,240.37,51801.0,217.2789,217.5409,216.8361,217.1885,51801.0
2018-12-27 10:00:00,240.39,240.97,239.88,240.26,34178.0,217.2066,217.7307,216.7458,217.0891,34178.0
2018-12-27 10:05:00,240.23,240.45,238.21,238.21,42873.0,217.062,217.2608,215.2368,215.2368,42873.0
2018-12-27 10:10:00,238.36,238.94,238.2,238.81,28871.0,215.3724,215.8964,215.2278,215.779,28871.0
2018-12-27 10:15:00,238.78,239.06,238.05,238.26,39202.0,215.7519,216.0049,215.0923,215.282,39202.0
2018-12-27 10:20:00,238.27,238.44,237.5,237.5,29790.0,215.291,215.4446,214.5953,214.5953,29790.0
2018-12-27 10:25:00,237.67,238.42,237.51,238.04,20340.0,214.7489,215.4266,214.6043,215.0832,20340.0
2018-12-27 10:30:00,238.05,238.76,237.54,238.63,31675.0,215.0923,215.7338,214.6314,215.6163,31675.0
2018-12-27 10:35:00,238.68,239.01,238.41,238.41,22421.0,215.6615,215.9597,215.4175,215.4175,22421.0
2018-12-27 10:40:00,238.37,239.51,238.12,239.28,30762.0,215.3814,216.4115,215.1555,216.2036,30762.0
2018-12-27 10:45:00,239.28,240.0,239.12,239.72,20113.0,216.2036,216.8542,216.0591,216.6012,20113.0
2018-12-27 10:50:00,239.8,239.8,239.17,239.32,19777.0,216.6735,216.6735,216.1042,216.2398,19777.0
2018-12-27 10:55:00,239.34,239.92,239.25,239.72,18683.0,216.2578,216.7819,216.1765,216.6012,18683.0
2018-12-27 11:00:00,239.63,239.78,238.46,238.82,23488.0,216.5199,216.6554,215.4627,215.788,23488.0
2018-12-27 11:05:00,238.84,238.91,238.37,238.67,17650.0,215.8061,215.8693,215.3814,215.6525,17650.0
2018-12-27 11:10:00,238.68,239.02,238.54,238.95,16018.0,215.6615,215.9687,215.535,215.9055,16018.0
2018-12-27 11:15:00,238.91,239.46,238.8,239.19,15727.0,215.8693,216.3663,215.7699,216.1223,15727.0
2018-12-27 11:20:00,239.25,239.5,239.03,239.08,15581.0,216.1765,216.4024,215.9777,216.0229,15581.0
2018-12-27 11:25:00,239.11,239.91,239.0,239.52,40808.0,216.05,216.7729,215.9506,216.4205,40808.0
2018-12-27 11:30:00,239.62,240.68,239.62,239.93,24981.0,216.5108,217.4686,216.5108,216.7909,24981.0
2018-12-27 11:35:00,240.01,240.11,239.51,239.59,22895.0,216.8632,216.9536,216.4115,216.4837,22895.0
2018-12-27 11:40:00,239.57,239.67,238.85,238.91,22799.0,216.4657,216.556,215.8151,215.8693,22799.0
2018-12-27 11:45:00,238.78,239.12,238.73,238.8,15000.0,215.7519,216.0591,215.7067,215.7699,15000.0
2018-12-27 11:50:00,238.72,239.17,238.69,238.75,21023.0,215.6976,216.1042,215.6705,215.7247,21023.0
2018-12-27 11:55:00,238.71,239.32,238.53,239.02,17514.0,215.6886,216.2398,215.526,215.9687,17514.0
2018-12-27 12:00:00,239.03,239.39,238.73,238.73,18863.0,215.9777,216.303,215.7067,215.7067,18863.0
2018-12-27 12:05:00,238.75,239.0,238.43,238.67,18508.0,215.7247,215.9506,215.4356,215.6525,18508.0
2018-12-27 12:10:00,238.66,238.89,238.38,238.67,9671.0,215.6434,215.8512,215.3904,215.6525,9671.0
2018-12-27 12:15:00,238.79,239.74,238.79,239.49,22342.0,215.7609,216.6193,215.7609,216.3934,22342.0
2018-12-27 12:20:00,239.61,239.67,239.25,239.43,17128.0,216.5018,216.556,216.1765,216.3392,17128.0
2018-12-27 12:25:00,239.4,239.54,238.0,238.43,20719.0,216.3121,216.4386,215.0471,215.4356,20719.0
2018-12-27 12:30:00,238.32,238.62,238.02,238.44,23948.0,215.3362,215.6073,215.0652,215.4446,23948.0
2018-12-27 12:35:00,238.45,238.51,238.05,238.32,21375.0,215.4537,215.5079,215.0923,215.3362,21375.0
2018-12-27 12:40:00,238.25,238.36,237.98,238.26,15266.0,215.273,215.3724,215.029,215.282,15266.0
2018-12-27 12:45:00,238.31,238.64,238.1,238.57,12137.0,215.3272,215.6254,215.1374,215.5621,12137.0
2018-12-27 12:50:00,238.55,239.2,238.41,239.2,22183.0,215.544,216.1314,215.4175,216.1314,22183.0
2018-12-27 12:55:00,239.18,239.34,238.83,239.27,11030.0,216.1133,216.2578,215.797,216.1946,11030.0
2018-12-27 13:00:00,239.21,239.28,238.4,238.52,16397.0,216.1404,216.2036,215.4085,215.5169,16397.0
2018-12-27 13:05:00,238.53,239.0,238.51,238.51,9582.0,215.526,215.9506,215.5079,215.5079,9582.0
2018-12-27 13:10:00,238.55,238.59,238.13,238.25,11868.0,215.544,215.5802,215.1645,215.273,11868.0
2018-12-27 13:15:00,238.32,238.41,237.94,238.09,9433.0,215.3362,215.4175,214.9929,215.1284,9433.0
2018-12-27 13:20:00,238.07,238.07,237.75,237.99,11226.0,215.1103,215.1103,214.8212,215.038,11226.0
2018-12-27 13:25:00,237.96,238.19,237.51,237.53,18851.0,215.0109,215.2188,214.6043,214.6224,18851.0
2018-12-27 13:30:00,237.5,237.68,237.44,237.6,9289.0,214.5953,214.7579,214.5411,214.6857,9289.0
2018-12-27 13:35:00,237.6,237.8,237.48,237.78,14260.0,214.6857,214.8664,214.5772,214.8483,14260.0
2018-12-27 13:40:00,237.8,238.12,237.67,237.99,19721.0,214.8664,215.1555,214.7489,215.038,19721.0
2018-12-27 13:45:00,238.07,238.07,236.72,236.85,19410.0,215.1103,215.1103,213.8905,214.008,19410.0
2018-12-27 13:50:00,236.97,236.99,236.44,236.57,14159.0,214.1164,214.1345,213.6375,213.755,14159.0
2018-12-27 13:55:00,236.56,236.95,236.44,236.44,18367.0,213.746,214.0983,213.6375,213.6375,18367.0
2018-12-27 14:00:00,236.43,236.57,236.1,236.38,15966.0,213.6285,213.755,213.3303,213.5833,15966.0
2018-12-27 14:05:00,236.32,236.69,235.78,235.78,28306.0,213.5291,213.8634,213.0412,213.0412,28306.0
2018-12-27 14:10:00,235.69,235.83,235.48,235.69,17040.0,212.9599,213.0864,212.7701,212.9599,17040.0
2018-12-27 14:15:00,235.63,235.69,235.23,235.37,16951.0,212.9056,212.9599,212.5442,212.6707,16951.0
2018-12-27 14:20:00,235.4,235.96,235.3,235.86,15391.0,212.6978,213.2038,212.6075,213.1135,15391.0
2018-12-27 14:25:00,235.87,235.98,235.27,235.79,18714.0,213.1225,213.2219,212.5804,213.0502,18714.0
2018-12-27 14:30:00,235.73,235.79,235.25,235.56,16386.0,212.996,213.0502,212.5623,212.8424,16386.0
2018-12-27 14:35:00,235.53,236.33,235.45,236.24,17470.0,212.8153,213.5381,212.743,213.4568,17470.0
2018-12-27 14:40:00,236.26,237.75,236.26,237.75,15135.0,213.4749,214.8212,213.4749,214.8212,15135.0
2018-12-27 14:45:00,237.91,237.93,237.24,237.48,21776.0,214.9658,214.9838,214.3604,214.5772,21776.0
2018-12-27 14:50:00,237.48,239.02,237.39,238.57,19027.0,214.5772,215.9687,214.4959,215.5621,19027.0
2018-12-27 14:55:00,238.5,238.86,238.14,238.85,14411.0,215.4989,215.8241,215.1736,215.8151,14411.0
2018-12-27 15:00:00,238.85,238.85,237.64,238.17,19624.0,215.8151,215.8151,214.7218,215.2007,19624.0
2018-12-27 15:05:00,238.16,238.61,237.71,238.34,16920.0,215.1916,215.5983,214.785,215.3543,16920.0
2018-12-27 15:10:00,238.29,239.44,238.07,239.21,33950.0,215.3091,216.3482,215.1103,216.1404,33950.0
2018-12-27 15:15:00,239.33,239.33,238.68,238.9,21577.0,216.2488,216.2488,215.6615,215.8603,21577.0
2018-12-27 15:20:00,238.9,240.54,238.9,240.53,26670.0,215.8603,217.3421,215.8603,217.3331,26670.0
2018-12-27 15:25:00,240.69,241.75,240.28,241.46,66786.0,217.4777,218.4354,217.1072,218.1734,66786.0
2018-12-27 15:30:00,241.49,241.85,240.89,241.54,35455.0,218.2005,218.5258,217.6584,218.2457,35455.0
2018-12-27 15:35:00,241.58,242.89,241.54,242.59,47294.0,218.2818,219.4655,218.2457,219.1944,47294.0
2018-12-27 15:40:00,242.75,244.69,242.72,244.38,54379.0,219.339,221.0919,219.3119,220.8118,54379.0
2018-12-27 15:45:00,244.51,244.59,243.6,244.16,89070.0,220.9292,221.0015,220.107,220.613,89070.0
2018-12-27 15:50:00,244.16,244.29,243.03,243.34,89174.0,220.613,220.7305,219.592,219.8721,89174.0
2018-12-27 15:55:00,243.47,245.97,243.47,245.88,277314.0,219.9895,222.2484,219.9895,222.1671,277314.0
2018-12-28 09:30:00,246.71,247.67,246.52,246.95,79718.0,222.9171,223.7845,222.7454,223.1339,79718.0
2018-12-28 09:35:00,246.81,246.9,246.07,246.1,31064.0,223.0074,223.0888,222.3388,222.3659,31064.0
2018-12-28 09:40:00,246.21,246.54,245.47,246.21,30924.0,222.4653,222.7635,221.7967,222.4653,30924.0
2018-12-28 09:45:00,246.37,246.79,246.0,246.24,28426.0,222.6099,222.9894,222.2756,222.4924,28426.0
2018-12-28 09:50:00,246.4,246.94,246.12,246.55,39213.0,222.637,223.1249,222.384,222.7725,39213.0
2018-12-28 09:55:00,246.7,247.33,246.49,247.29,29774.0,222.908,223.4773,222.7183,223.4411,29774.0
2018-12-28 10:00:00,247.27,247.5,246.4,246.78,29587.0,223.4231,223.6309,222.637,222.9803,29587.0
2018-12-28 10:05:00,246.6,247.5,246.49,246.89,47776.0,222.8177,223.6309,222.7183,223.0797,47776.0
2018-12-28 10:10:00,246.89,247.04,246.07,246.45,19998.0,223.0797,223.2153,222.3388,222.6822,19998.0
2018-12-28 10:15:00,246.55,247.41,246.46,247.28,21379.0,222.7725,223.5496,222.6912,223.4321,21379.0
2018-12-28 10:20:00,247.41,247.79,246.4,246.53,31336.0,223.5496,223.8929,222.637,222.7544,31336.0
2018-12-28 10:25:00,246.48,246.71,246.26,246.71,15847.0,222.7093,222.9171,222.5105,222.9171,15847.0
2018-12-28 10:30:00,246.74,247.01,246.11,246.32,19397.0,222.9442,223.1881,222.3749,222.5647,19397.0
2018-12-28 10:35:00,246.25,246.26,244.85,245.43,25314.0,222.5014,222.5105,221.2365,221.7605,25314.0
2018-12-28 10:40:00,245.38,245.79,245.18,245.18,17789.0,221.7153,222.0858,221.5346,221.5346,17789.0
2018-12-28 10:45:00,245.28,245.95,245.19,245.85,13919.0,221.625,222.2304,221.5437,222.14,13919.0
2018-12-28 10:50:00,245.87,246.72,245.75,246.16,15459.0,222.1581,222.9261,222.0497,222.4201,15459.0
2018-12-28 10:55:00,246.15,246.16,245.26,245.26,13498.0,222.4111,222.4201,221.6069,221.6069,13498.0
2018-12-28 11:00:00,245.24,245.3,244.84,244.85,24006.0,221.5888,221.6431,221.2274,221.2365,24006.0
2018-12-28 11:05:00,244.85,246.06,244.81,245.99,23775.0,221.2365,222.3298,221.2003,222.2665,23775.0
2018-12-28 11:10:00,246.01,246.17,245.75,245.89,10151.0,222.2846,222.4292,222.0497,222.1762,10151.0
2018-12-28 11:15:00,245.95,246.81,245.71,246.2,22892.0,222.2304,223.0074,222.0135,222.4563,22892.0
2018-12-28 11:20:00,246.25,246.25,245.38,245.63,14278.0,222.5014,222.5014,221.7153,221.9412,14278.0
2018-12-28 11:25:00,245.62,246.14,245.49,246.14,14811.0,221.9322,222.4021,221.8147,222.4021,14811.0
2018-12-28 11:30:00,245.99,246.07,245.45,245.73,11967.0,222.2665,222.3388,221.7786,222.0316,11967.0
2018-12-28 11:35:00,245.8,246.81,245.69,246.38,13529.0,222.0948,223.0074,221.9954,222.6189,13529.0
2018-12-28 11:40:00,246.5,246.7,246.14,246.36,15945.0,222.7273,222.908,222.4021,222.6008,15945.0
2018-12-28 11:45:00,246.43,246.62,245.74,245.89,21659.0,222.6641,222.8358,222.0406,222.1762,21659.0
2018-12-28 11:50:00,245.84,246.01,245.46,245.91,12957.0,222.131,222.2846,221.7876,222.1942,12957.0
2018-12-28 11:55:00,245.81,246.53,245.72,246.16,11669.0,222.1039,222.7544,222.0226,222.4201,11669.0
2018-12-28 12:00:00,246.17,246.58,246.15,246.4,30936.0,222.4292,222.7996,222.4111,222.637,30936.0
2018-12-28 12:05:00,246.37,246.79,246.1,246.7,28801.0,222.6099,222.9894,222.3659,222.908,28801.0
2018-12-28 12:10:00,246.8,246.8,246.09,246.21,27051.0,222.9984,222.9984,222.3569,222.4653,27051.0
2018-12-28 12:15:00,246.26,246.46,245.32,245.43,17072.0,222.5105,222.6912,221.6611,221.7605,17072.0
2018-12-28 12:20:00,245.5,246.24,245.41,246.11,29138.0,221.8238,222.4924,221.7425,222.3749,29138.0
2018-12-28 12:25:00,246.12,246.29,245.68,246.27,33192.0,222.384,222.5376,221.9864,222.5195,33192.0
2018-12-28 12:30:00,246.27,246.89,246.21,246.82,23151.0,222.5195,223.0797,222.4653,223.0165,23151.0
2018-12-28 12:35:00,246.76,247.13,246.56,247.13,17005.0,222.9623,223.2966,222.7815,223.2966,17005.0
2018-12-28 12:40:00,247.09,247.46,247.03,247.38,18752.0,223.2604,223.5947,223.2062,223.5225,18752.0
2018-12-28 12:45:00,247.42,247.64,246.94,246.98,15067.0,223.5586,223.7574,223.1249,223.161,15067.0
2018-12-28 12:50:00,247.01,247.13,246.53,246.86,14307.0,223.1881,223.2966,222.7544,223.0526,14307.0
2018-12-28 12:55:00,246.82,246.84,246.5,246.58,29273.0,223.0165,223.0345,222.7273,222.7996,29273.0
2018-12-28 13:00:00,246.7,246.96,246.37,246.38,14055.0,222.908,223.143,222.6099,222.6189,14055.0
2018-12-28 13:05:00,246.35,246.51,246.05,246.51,10061.0,222.5918,222.7364,222.3207,222.7364,10061.0
2018-12-28 13:10:00,246.47,246.97,246.31,246.94,7754.0,222.7002,223.152,222.5557,223.1249,7754.0
2018-12-28 13:15:00,247.02,247.12,246.46,246.46,9829.0,223.1972,223.2875,222.6912,222.6912,9829.0
2018-12-28 13:20:00,246.43,246.43,245.56,245.56,16430.0,222.6641,222.6641,221.878,221.878,16430.0
2018-12-28 13:25:00,245.66,246.5,245.66,246.39,24102.0,221.9683,222.7273,221.9683,222.6279,24102.0
2018-12-28 13:30:00,246.44,246.52,246.11,246.5,42480.0,222.6731,222.7454,222.3749,222.7273,42480.0
2018-12-28 13:35:00,246.5,246.78,246.36,246.68,8921.0,222.7273,222.9803,222.6008,222.89,8921.0
2018-12-28 13:40:00,246.61,246.72,246.3,246.3,11899.0,222.8267,222.9261,222.5466,222.5466,11899.0
2018-12-28 13:45:00,246.4,247.06,246.36,246.91,22644.0,222.637,223.2333,222.6008,223.0978,22644.0
2018-12-28 13:50:00,247.01,247.77,246.93,247.0,14934.0,223.1881,223.8749,223.1159,223.1791,14934.0
2018-12-28 13:55:00,247.01,247.53,247.01,247.14,12368.0,223.1881,223.658,223.1881,223.3056,12368.0
2018-12-28 14:00:00,247.23,247.88,247.18,247.79,16294.0,223.3869,223.9742,223.3418,223.8929,16294.0
2018-12-28 14:05:00,247.87,248.18,247.83,248.17,31568.0,223.9652,224.2453,223.9291,224.2363,31568.0
2018-12-28 14:10:00,248.24,248.78,247.97,248.78,17015.0,224.2995,224.7874,224.0556,224.7874,17015.0
2018-12-28 14:15:00,248.78,249.36,248.2,248.2,19765.0,224.7874,225.3115,224.2634,224.2634,19765.0
2018-12-28 14:20:00,248.2,248.54,247.72,248.18,15821.0,224.2634,224.5706,223.8297,224.2453,15821.0
2018-12-28 14:25:00,248.18,248.33,247.63,247.7,25798.0,224.2453,224.3808,223.7484,223.8116,25798.0
2018-12-28 14:30:00,247.8,248.0,247.54,247.99,10356.0,223.902,224.0827,223.667,224.0736,10356.0
2018-12-28 14:35:00,247.93,248.82,247.84,248.8,18215.0,224.0194,224.8236,223.9381,224.8055,18215.0
2018-12-28 14:40:00,248.81,249.43,248.6,248.73,25119.0,224.8146,225.3748,224.6248,224.7423,25119.0
2018-12-28 14:45:00,248.62,249.0,248.31,248.97,26192.0,224.6429,224.9862,224.3628,224.9591,26192.0
2018-12-28 14:50:00,248.95,249.63,248.73,249.62,35168.0,224.9411,225.5555,224.7423,225.5464,35168.0
2018-12-28 14:55:00,249.48,249.79,249.3,249.7,23896.0,225.4199,225.7,225.2573,225.6187,23896.0
2018-12-28 15:00:00,249.62,249.76,249.12,249.15,40452.0,225.5464,225.6729,225.0947,225.1218,40452.0
2018-12-28 15:05:00,249.14,249.17,247.75,248.09,44885.0,225.1127,225.1398,223.8568,224.164,44885.0
2018-12-28 15:10:00,248.09,248.37,247.27,248.37,23886.0,224.164,224.417,223.4231,224.417,23886.0
2018-12-28 15:15:00,248.27,248.35,247.08,247.14,82283.0,224.3266,224.3989,223.2514,223.3056,82283.0
2018-12-28 15:20:00,247.08,247.17,246.56,246.97,24622.0,223.2514,223.3327,222.7815,223.152,24622.0
2018-12-28 15:25:00,246.98,247.23,245.71,246.25,35944.0,223.161,223.3869,222.0135,222.5014,35944.0
2018-12-28 15:30:00,246.24,246.38,245.45,246.26,27802.0,222.4924,222.6189,221.7786,222.5105,27802.0
2018-12-28 15:35:00,246.19,246.6,245.47,245.47,32644.0,222.4472,222.8177,221.7967,221.7967,32644.0
2018-12-28 15:40:00,245.35,246.09,245.29,245.53,36571.0,221.6882,222.3569,221.634,221.8509,36571.0
2018-12-28 15:45:00,245.57,246.06,245.29,246.03,36229.0,221.887,222.3298,221.634,222.3027,36229.0
2018-12-28 15:50:00,246.03,246.03,245.14,245.15,38094.0,222.3027,222.3027,221.4985,221.5075,38094.0
2018-12-28 15:55:00,245.19,246.8,245.18,246.14,116485.0,221.5437,222.9984,221.5346,222.4021,116485.0
2018-12-31 09:30:00,248.06,248.95,247.38,248.72,60352.0,224.1369,224.9411,223.5225,224.7332,60352.0
2018-12-31 09:35:00,248.82,249.11,248.4,249.09,20521.0,224.8236,225.0856,224.4441,225.0676,20521.0
2018-12-31 09:40:00,249.0,249.27,248.54,248.92,33667.0,224.9862,225.2302,224.5706,224.9139,33667.0
2018-12-31 09:45:00,248.92,249.64,248.92,249.35,35591.0,224.9139,225.5645,224.9139,225.3025,35591.0
2018-12-31 09:50:00,249.38,249.47,248.9,249.13,32292.0,225.3296,225.4109,224.8959,225.1037,32292.0
2018-12-31 09:55:00,249.07,249.37,248.96,249.0,34470.0,225.0495,225.3205,224.9501,224.9862,34470.0
2018-12-31 10:00:00,249.06,249.69,249.0,249.5,16321.0,225.0404,225.6097,224.9862,225.438,16321.0
2018-12-31 10:05:00,249.58,249.95,249.41,249.58,29834.0,225.5103,225.8446,225.3567,225.5103,29834.0
2018-12-31 10:10:00,249.53,249.81,249.32,249.32,16858.0,225.4651,225.7181,225.2754,225.2754,16858.0
2018-12-31 10:15:00,249.28,249.64,249.17,249.58,17640.0,225.2392,225.5645,225.1398,225.5103,17640.0
2018-12-31 10:20:00,249.61,249.7,249.34,249.48,10954.0,225.5374,225.6187,225.2934,225.4199,10954.0
2018-12-31 10:25:00,249.46,249.54,249.14,249.36,9949.0,225.4019,225.4742,225.1127,225.3115,9949.0
2018-12-31 10:30:00,249.35,249.38,248.52,248.79,19972.0,225.3025,225.3296,224.5525,224.7965,19972.0
2018-12-31 10:35:00,248.86,248.99,248.73,248.83,7868.0,224.8597,224.9772,224.7423,224.8326,7868.0
2018-12-31 10:40:00,248.83,249.12,248.76,248.96,17699.0,224.8326,225.0947,224.7694,224.9501,17699.0
2018-12-31 10:45:00,249.07,249.45,249.0,249.0,15595.0,225.0495,225.3928,224.9862,224.9862,15595.0
2018-12-31 10:50:00,248.96,248.96,248.41,248.55,20520.0,224.9501,224.9501,224.4531,224.5796,20520.0
2018-12-31 10:55:00,248.44,248.94,248.43,248.8,13817.0,224.4802,224.932,224.4712,224.8055,13817.0
2018-12-31 11:00:00,248.85,249.3,248.84,249.29,15913.0,224.8507,225.2573,224.8417,225.2483,15913.0
2018-12-31 11:05:00,249.26,249.38,248.85,248.85,8253.0,225.2212,225.3296,224.8507,224.8507,8253.0
2018-12-31 11:10:00,248.88,248.91,248.63,248.84,11847.0,224.8778,224.9049,224.6519,224.8417,11847.0
2018-12-31 11:15:00,248.83,248.88,248.52,248.85,15438.0,224.8326,224.8778,224.5525,224.8507,15438.0
2018-12-31 11:20:00,248.86,248.87,247.85,247.98,19723.0,224.8597,224.8688,223.9471,224.0646,19723.0
2018-12-31 11:25:00,248.03,248.43,247.91,248.29,23352.0,224.1098,224.4712,224.0014,224.3447,23352.0
2018-12-31 11:30:00,248.15,248.2,247.21,247.66,16762.0,224.2182,224.2634,223.3689,223.7755,16762.0
2018-12-31 11:35:00,247.74,248.16,247.36,247.81,21921.0,223.8477,224.2272,223.5044,223.911,21921.0
2018-12-31 11:40:00,247.81,248.29,247.5,248.29,27360.0,223.911,224.3447,223.6309,224.3447,27360.0
2018-12-31 11:45:00,248.1,248.71,247.85,248.71,13388.0,224.173,224.7242,223.9471,224.7242,13388.0
2018-12-31 11:50:00,248.57,248.74,248.36,248.56,12956.0,224.5977,224.7513,224.408,224.5887,12956.0
2018-12-31 11:55:00,248.62,248.76,248.17,248.63,14509.0,224.6429,224.7694,224.2363,224.6519,14509.0
2018-12-31 12:00:00,248.58,248.6,248.37,248.53,20714.0,224.6067,224.6248,224.417,224.5616,20714.0
2018-12-31 12:05:00,248.54,248.91,248.33,248.85,14839.0,224.5706,224.9049,224.3808,224.8507,14839.0
2018-12-31 12:10:00,248.8,249.09,248.41,248.92,16549.0,224.8055,225.0676,224.4531,224.9139,16549.0
2018-12-31 12:15:00,248.95,248.95,248.71,248.8,12132.0,224.9411,224.9411,224.7242,224.8055,12132.0
2018-12-31 12:20:00,248.83,249.3,248.82,248.96,28898.0,224.8326,225.2573,224.8236,224.9501,28898.0
2018-12-31 12:25:00,248.96,249.04,248.72,249.01,14554.0,224.9501,225.0224,224.7332,224.9953,14554.0
2018-12-31 12:30:00,249.12,249.29,249.04,249.1,8738.0,225.0947,225.2483,225.0224,225.0766,8738.0
2018-12-31 12:35:00,249.11,249.44,249.11,249.37,10295.0,225.0856,225.3838,225.0856,225.3205,10295.0
2018-12-31 12:40:00,249.36,249.53,249.13,249.49,23113.0,225.3115,225.4651,225.1037,225.429,23113.0
2018-12-31 12:45:00,249.45,249.63,249.34,249.44,12335.0,225.3928,225.5555,225.2934,225.3838,12335.0
2018-12-31 12:50:00,249.4,249.41,249.1,249.41,7614.0,225.3477,225.3567,225.0766,225.3567,7614.0
2018-12-31 12:55:00,249.4,249.56,249.31,249.51,10429.0,225.3477,225.4922,225.2663,225.447,10429.0
2018-12-31 13:00:00,249.59,249.67,249.15,249.15,12610.0,225.5193,225.5916,225.1218,225.1218,12610.0
2018-12-31 13:05:00,249.19,249.6,249.11,249.6,14701.0,225.1579,225.5284,225.0856,225.5284,14701.0
2018-12-31 13:10:00,249.52,249.72,249.31,249.57,16251.0,225.4561,225.6368,225.2663,225.5013,16251.0
2018-12-31 13:15:00,249.56,249.86,249.56,249.8,15594.0,225.4922,225.7633,225.4922,225.7091,15594.0
2018-12-31 13:20:00,249.79,249.96,249.72,249.94,13588.0,225.7,225.8536,225.6368,225.8356,13588.0
2018-12-31 13:25:00,249.95,250.25,249.87,250.23,12861.0,225.8446,226.1157,225.7723,226.0976,12861.0
2018-12-31 13:30:00,250.22,250.28,250.03,250.06,15505.0,226.0886,226.1428,225.9169,225.944,15505.0
2018-12-31 13:35:00,250.02,250.21,249.95,249.97,8080.0,225.9079,226.0795,225.8446,225.8627,8080.0
2018-12-31 13:40:00,249.92,250.05,249.44,249.44,30058.0,225.8175,225.935,225.3838,225.3838,30058.0
2018-12-31 13:45:00,249.43,249.44,249.14,249.3,7850.0,225.3748,225.3838,225.1127,225.2573,7850.0
2018-12-31 13:50:00,249.29,249.43,248.99,249.09,9800.0,225.2483,225.3748,224.9772,225.0676,9800.0
2018-12-31 13:55:00,249.12,249.4,249.11,249.17,8952.0,225.0947,225.3477,225.0856,225.1398,8952.0
2018-12-31 14:00:00,249.25,249.29,248.69,248.8,16444.0,225.2121,225.2483,224.7061,224.8055,16444.0
2018-12-31 14:05:00,248.76,249.25,248.75,249.15,15015.0,224.7694,225.2121,224.7603,225.1218,15015.0
2018-12-31 14:10:00,249.15,249.33,248.93,248.93,18886.0,225.1218,225.2844,224.923,224.923,18886.0
2018-12-31 14:15:00,248.93,249.6,248.64,249.27,29438.0,224.923,225.5284,224.6609,225.2302,29438.0
2018-12-31 14:20:00,249.23,249.23,248.0,248.25,13724.0,225.194,225.194,224.0827,224.3086,13724.0
2018-12-31 14:25:00,248.31,248.53,248.0,248.12,13731.0,224.3628,224.5616,224.0827,224.1911,13731.0
2018-12-31 14:30:00,248.07,248.18,247.84,247.95,8998.0,224.1459,224.2453,223.9381,224.0375,8998.0
2018-12-31 14:35:00,247.97,248.16,247.73,248.11,10707.0,224.0556,224.2272,223.8387,224.1821,10707.0
2018-12-31 14:40:00,248.14,248.4,248.03,248.4,7926.0,224.2092,224.4441,224.1098,224.4441,7926.0
2018-12-31 14:45:00,248.41,249.0,248.32,248.94,12603.0,224.4531,224.9862,224.3718,224.932,12603.0
2018-12-31 14:50:00,248.93,249.39,248.89,249.17,10648.0,224.923,225.3386,224.8868,225.1398,10648.0
2018-12-31 14:55:00,249.09,249.36,248.66,248.72,13067.0,225.0676,225.3115,224.679,224.7332,13067.0
2018-12-31 15:00:00,248.68,249.33,248.68,248.76,15863.0,224.6971,225.2844,224.6971,224.7694,15863.0
2018-12-31 15:05:00,248.82,249.11,248.74,248.74,14354.0,224.8236,225.0856,224.7513,224.7513,14354.0
2018-12-31 15:10:00,248.55,248.96,248.47,248.79,26847.0,224.5796,224.9501,224.5073,224.7965,26847.0
2018-12-31 15:15:00,248.84,248.85,248.44,248.83,18581.0,224.8417,224.8507,224.4802,224.8326,18581.0
2018-12-31 15:20:00,248.93,249.03,248.45,248.53,17126.0,224.923,225.0133,224.4893,224.5616,17126.0
2018-12-31 15:25:00,248.63,249.19,248.59,248.73,22023.0,224.6519,225.1579,224.6158,224.7423,22023.0
2018-12-31 15:30:00,248.71,249.38,248.7,249.26,21728.0,224.7242,225.3296,224.7152,225.2212,21728.0
2018-12-31 15:35:00,249.21,249.25,248.79,249.07,25023.0,225.176,225.2121,224.7965,225.0495,25023.0
2018-12-31 15:40:00,249.15,249.62,248.99,249.45,28608.0,225.1218,225.5464,224.9772,225.3928,28608.0
2018-12-31 15:45:00,249.38,249.66,248.55,248.67,30130.0,225.3296,225.5826,224.5796,224.6881,30130.0
2018-12-31 15:50:00,248.71,248.8,248.03,248.11,29694.0,224.7242,224.8055,224.1098,224.1821,29694.0
2018-12-31 15:55:00,248.07,249.18,246.94,249.18,210113.0,224.1459,225.1489,223.1249,225.1489,210113.0
2019-01-02 09:30:00,245.0,245.76,244.25,245.07,90230.0,221.372,222.0587,220.6943,221.4352,90230.0
2019-01-02 09:35:00,245.26,245.34,244.06,244.45,51552.0,221.6069,221.6792,220.5226,220.875,51552.0
2019-01-02 09:40:00,244.25,244.96,243.94,244.49,25612.0,220.6943,221.3359,220.4142,220.9112,25612.0
2019-01-02 09:45:00,244.56,245.02,244.23,244.27,26132.0,220.9744,221.3901,220.6763,220.7124,26132.0
2019-01-02 09:50:00,244.28,244.99,243.76,243.78,30410.0,220.7214,221.363,220.2516,220.2697,30410.0
2019-01-02 09:55:00,243.77,243.91,242.91,243.16,31719.0,220.2606,220.3871,219.4836,219.7094,31719.0
2019-01-02 10:00:00,243.08,243.08,242.06,242.46,51936.0,219.6372,219.6372,218.7155,219.077,51936.0
2019-01-02 10:05:00,242.39,244.25,242.34,244.07,35954.0,219.0137,220.6943,218.9685,220.5317,35954.0
2019-01-02 10:10:00,244.13,244.49,244.07,244.27,30314.0,220.5859,220.9112,220.5317,220.7124,30314.0
2019-01-02 10:15:00,244.21,244.39,243.29,243.29,21577.0,220.6582,220.8208,219.8269,219.8269,21577.0
2019-01-02 10:20:00,243.22,243.46,242.98,243.04,21623.0,219.7637,219.9805,219.5468,219.601,21623.0
2019-01-02 10:25:00,243.04,243.47,242.24,242.32,19859.0,219.601,219.9895,218.8782,218.9505,19859.0
2019-01-02 10:30:00,242.32,242.65,241.48,241.58,29983.0,218.9505,219.2486,218.1915,218.2818,29983.0
2019-01-02 10:35:00,241.58,242.03,241.47,241.87,49734.0,218.2818,218.6884,218.1824,218.5439,49734.0
2019-01-02 10:40:00,241.87,242.51,241.8,242.44,35207.0,218.5439,219.1221,218.4806,219.0589,35207.0
2019-01-02 10:45:00,242.53,243.01,242.39,242.6,30836.0,219.1402,219.5739,219.0137,219.2035,30836.0
2019-01-02 10:50:00,242.56,243.13,242.27,242.95,49125.0,219.1673,219.6823,218.9053,219.5197,49125.0
2019-01-02 10:55:00,242.96,243.11,242.62,242.69,50875.0,219.5287,219.6643,219.2215,219.2848,50875.0
2019-01-02 11:00:00,242.73,243.09,242.4,243.02,45566.0,219.3209,219.6462,219.0227,219.5829,45566.0
2019-01-02 11:05:00,243.03,243.5,242.97,243.18,38271.0,219.592,220.0167,219.5378,219.7275,38271.0
2019-01-02 11:10:00,243.29,243.86,243.17,243.5,70152.0,219.8269,220.3419,219.7185,220.0167,70152.0
2019-01-02 11:15:00,243.46,244.74,243.45,244.62,43156.0,219.9805,221.1371,219.9715,221.0286,43156.0
2019-01-02 11:20:00,244.86,244.86,244.23,244.62,19128.0,221.2455,221.2455,220.6763,221.0286,19128.0
2019-01-02 11:25:00,244.62,244.62,244.0,244.04,53206.0,221.0286,221.0286,220.4684,220.5046,53206.0
2019-01-02 11:30:00,244.08,244.08,243.47,243.73,15354.0,220.5407,220.5407,219.9895,220.2245,15354.0
2019-01-02 11:35:00,244.03,244.1,243.37,243.61,13827.0,220.4955,220.5588,219.8992,220.116,13827.0
2019-01-02 11:40:00,243.63,244.59,243.61,244.45,21361.0,220.1341,221.0015,220.116,220.875,21361.0
2019-01-02 11:45:00,244.52,244.74,244.1,244.58,18856.0,220.9383,221.1371,220.5588,220.9925,18856.0
2019-01-02 11:50:00,244.56,244.6,243.49,243.49,17704.0,220.9744,221.0106,220.0076,220.0076,17704.0
2019-01-02 11:55:00,243.48,243.86,243.02,243.12,15723.0,219.9986,220.3419,219.5829,219.6733,15723.0
2019-01-02 12:00:00,243.15,243.53,242.8,243.24,49241.0,219.7004,220.0438,219.3842,219.7817,49241.0
2019-01-02 12:05:00,243.21,243.71,242.78,242.84,39315.0,219.7546,220.2064,219.3661,219.4203,39315.0
2019-01-02 12:10:00,242.75,243.33,242.75,243.26,24155.0,219.339,219.863,219.339,219.7998,24155.0
2019-01-02 12:15:00,243.21,243.66,243.13,243.56,22202.0,219.7546,220.1612,219.6823,220.0709,22202.0
2019-01-02 12:20:00,243.57,243.73,243.21,243.46,38592.0,220.0799,220.2245,219.7546,219.9805,38592.0
2019-01-02 12:25:00,243.48,243.62,243.22,243.55,11750.0,219.9986,220.1251,219.7637,220.0618,11750.0
2019-01-02 12:30:00,243.55,243.82,243.43,243.67,26704.0,220.0618,220.3058,219.9534,220.1703,26704.0
2019-01-02 12:35:00,243.69,245.18,243.66,244.88,41025.0,220.1883,221.5346,220.1612,221.2636,41025.0
2019-01-02 12:40:00,244.92,244.93,244.61,244.86,19889.0,221.2997,221.3087,221.0196,221.2455,19889.0
2019-01-02 12:45:00,244.86,245.2,244.74,244.89,27308.0,221.2455,221.5527,221.1371,221.2726,27308.0
2019-01-02 12:50:00,244.93,245.35,244.91,245.11,19538.0,221.3087,221.6882,221.2907,221.4714,19538.0
2019-01-02 12:55:00,245.17,245.81,245.07,245.62,15635.0,221.5256,222.1039,221.4352,221.9322,15635.0
2019-01-02 13:00:00,245.69,245.92,245.63,245.83,20226.0,221.9954,222.2033,221.9412,222.1219,20226.0
2019-01-02 13:05:00,245.92,246.29,245.92,246.06,26454.0,222.2033,222.5376,222.2033,222.3298,26454.0
2019-01-02 13:10:00,246.08,246.08,245.73,246.04,24402.0,222.3478,222.3478,222.0316,222.3117,24402.0
2019-01-02 13:15:00,245.99,246.3,245.83,245.99,17906.0,222.2665,222.5466,222.1219,222.2665,17906.0
2019-01-02 13:20:00,245.99,246.35,245.97,246.24,20373.0,222.2665,222.5918,222.2484,222.4924,20373.0
2019-01-02 13:25:00,246.17,246.25,245.78,245.78,25761.0,222.4292,222.5014,222.0768,222.0768,25761.0
2019-01-02 13:30:00,245.87,246.24,245.68,246.04,23760.0,222.1581,222.4924,221.9864,222.3117,23760.0
2019-01-02 13:35:00,245.99,246.0,245.32,245.45,26249.0,222.2665,222.2756,221.6611,221.7786,26249.0
2019-01-02 13:40:00,245.46,245.62,245.23,245.39,19514.0,221.7876,221.9322,221.5798,221.7244,19514.0
2019-01-02 13:45:00,245.42,245.54,245.32,245.36,17145.0,221.7515,221.8599,221.6611,221.6973,17145.0
2019-01-02 13:50:00,245.38,245.46,245.19,245.19,16893.0,221.7153,221.7876,221.5437,221.5437,16893.0
2019-01-02 13:55:00,245.22,245.89,245.22,245.81,12625.0,221.5708,222.1762,221.5708,222.1039,12625.0
2019-01-02 14:00:00,245.85,245.85,245.1,245.31,17594.0,222.14,222.14,221.4623,221.6521,17594.0
2019-01-02 14:05:00,245.39,245.39,244.13,244.17,25492.0,221.7244,221.7244,220.5859,220.622,25492.0
2019-01-02 14:10:00,244.2,244.25,243.48,243.76,39369.0,220.6491,220.6943,219.9986,220.2516,39369.0
2019-01-02 14:15:00,243.78,244.08,243.59,243.8,33966.0,220.2697,220.5407,220.098,220.2877,33966.0
2019-01-02 14:20:00,243.79,244.11,243.55,243.98,29871.0,220.2787,220.5678,220.0618,220.4504,29871.0
2019-01-02 14:25:00,243.96,244.39,243.63,243.64,36463.0,220.4323,220.8208,220.1341,220.1432,36463.0
2019-01-02 14:30:00,243.69,244.6,243.66,244.4,59348.0,220.1883,221.0106,220.1612,220.8299,59348.0
2019-01-02 14:35:00,244.56,244.76,244.46,244.62,12752.0,220.9744,221.1551,220.8841,221.0286,12752.0
2019-01-02 14:40:00,244.57,244.57,243.84,244.02,21642.0,220.9835,220.9835,220.3239,220.4865,21642.0
2019-01-02 14:45:00,244.06,244.63,244.04,244.63,14474.0,220.5226,221.0377,220.5046,221.0377,14474.0
2019-01-02 14:50:00,244.63,244.63,244.06,244.09,22716.0,221.0377,221.0377,220.5226,220.5498,22716.0
2019-01-02 14:55:00,244.11,244.24,243.35,243.42,27812.0,220.5678,220.6853,219.8811,219.9444,27812.0
2019-01-02 15:00:00,243.37,244.01,243.15,243.5,28670.0,219.8992,220.4775,219.7004,220.0167,28670.0
2019-01-02 15:05:00,243.51,243.51,243.14,243.18,31255.0,220.0257,220.0257,219.6914,219.7275,31255.0
2019-01-02 15:10:00,243.19,243.35,242.86,243.23,31921.0,219.7366,219.8811,219.4384,219.7727,31921.0
2019-01-02 15:15:00,243.23,243.38,242.31,242.41,49665.0,219.7727,219.9082,218.9414,219.0318,49665.0
2019-01-02 15:20:00,242.4,243.29,242.31,243.26,76468.0,219.0227,219.8269,218.9414,219.7998,76468.0
2019-01-02 15:25:00,243.29,243.62,242.84,243.05,43657.0,219.8269,220.1251,219.4203,219.6101,43657.0
2019-01-02 15:30:00,243.08,243.08,242.66,242.76,30364.0,219.6372,219.6372,219.2577,219.348,30364.0
2019-01-02 15:35:00,242.84,242.94,242.35,242.35,34351.0,219.4203,219.5107,218.9776,218.9776,34351.0
2019-01-02 15:40:00,242.33,242.97,242.32,242.61,48813.0,218.9595,219.5378,218.9505,219.2125,48813.0
2019-01-02 15:45:00,242.57,242.88,242.3,242.4,61160.0,219.1763,219.4564,218.9324,219.0227,61160.0
2019-01-02 15:50:00,242.41,243.25,242.41,243.12,76641.0,219.0318,219.7908,219.0318,219.6733,76641.0
2019-01-02 15:55:00,243.13,243.75,243.06,243.52,190349.0,219.6823,220.2425,219.6191,220.0347,190349.0
2019-01-03 09:30:00,242.75,243.48,241.58,242.34,84625.0,219.339,219.9986,218.2818,218.9685,84625.0
2019-01-03 09:35:00,242.37,242.37,241.03,241.54,50178.0,218.9956,218.9956,217.7849,218.2457,50178.0
2019-01-03 09:40:00,241.35,242.47,241.25,242.2,27998.0,218.074,219.086,217.9836,218.842,27998.0
2019-01-03 09:45:00,242.37,242.44,241.55,241.58,50822.0,218.9956,219.0589,218.2547,218.2818,50822.0
2019-01-03 09:50:00,241.58,241.58,240.62,241.19,42648.0,218.2818,218.2818,217.4144,217.9294,42648.0
2019-01-03 09:55:00,241.17,241.8,240.71,241.52,45109.0,217.9114,218.4806,217.4957,218.2276,45109.0
2019-01-03 10:00:00,241.05,241.52,239.38,239.42,65883.0,217.8029,218.2276,216.294,216.3301,65883.0
2019-01-03 10:05:00,239.53,240.02,238.48,238.52,102874.0,216.4295,216.8723,215.4808,215.5169,102874.0
2019-01-03 10:10:00,238.54,238.92,238.1,238.33,88201.0,215.535,215.8784,215.1374,215.3453,88201.0
2019-01-03 10:15:00,238.31,238.99,238.0,238.9,38041.0,215.3272,215.9416,215.0471,215.8603,38041.0
2019-01-03 10:20:00,239.0,239.0,238.25,238.44,36977.0,215.9506,215.9506,215.273,215.4446,36977.0
2019-01-03 10:25:00,238.34,238.76,238.14,238.21,29218.0,215.3543,215.7338,215.1736,215.2368,29218.0
2019-01-03 10:30:00,238.17,238.29,237.8,237.93,39341.0,215.2007,215.3091,214.8664,214.9838,39341.0
2019-01-03 10:35:00,237.98,237.98,236.95,237.42,34049.0,215.029,215.029,214.0983,214.523,34049.0
2019-01-03 10:40:00,237.33,237.69,236.45,236.97,36338.0,214.4417,214.767,213.6466,214.1164,36338.0
2019-01-03 10:45:00,236.88,237.67,236.78,237.04,49799.0,214.0351,214.7489,213.9447,214.1797,49799.0
2019-01-03 10:50:00,236.9,237.54,236.6,237.05,39483.0,214.0532,214.6314,213.7821,214.1887,39483.0
2019-01-03 10:55:00,237.05,237.97,237.05,237.73,35747.0,214.1887,215.02,214.1887,214.8031,35747.0
2019-01-03 11:00:00,237.73,238.05,237.31,237.96,36553.0,214.8031,215.0923,214.4236,215.0109,36553.0
2019-01-03 11:05:00,237.85,238.0,237.31,237.43,32348.0,214.9115,215.0471,214.4236,214.5321,32348.0
2019-01-03 11:10:00,237.53,238.47,237.47,237.88,46198.0,214.6224,215.4718,214.5682,214.9387,46198.0
2019-01-03 11:15:00,237.98,238.57,237.83,238.2,30837.0,215.029,215.5621,214.8935,215.2278,30837.0
2019-01-03 11:20:00,238.21,238.83,238.18,238.35,30366.0,215.2368,215.797,215.2097,215.3633,30366.0
2019-01-03 11:25:00,238.36,238.36,237.52,237.52,35039.0,215.3724,215.3724,214.6134,214.6134,35039.0
2019-01-03 11:30:00,237.56,237.94,237.14,237.78,28255.0,214.6495,214.9929,214.27,214.8483,28255.0
2019-01-03 11:35:00,237.69,239.7,237.69,239.45,35980.0,214.767,216.5831,214.767,216.3572,35980.0
2019-01-03 11:40:00,239.48,240.97,239.48,240.42,71971.0,216.3843,217.7307,216.3843,217.2337,71971.0
2019-01-03 11:45:00,240.54,241.19,240.43,241.05,48084.0,217.3421,217.9294,217.2427,217.8029,48084.0
2019-01-03 11:50:00,241.06,241.34,240.51,240.79,46786.0,217.812,218.065,217.315,217.568,46786.0
2019-01-03 11:55:00,240.74,240.98,240.17,240.47,25594.0,217.5228,217.7397,217.0078,217.2789,25594.0
2019-01-03 12:00:00,240.32,240.41,239.51,239.79,30807.0,217.1433,217.2247,216.4115,216.6645,30807.0
2019-01-03 12:05:00,239.73,239.89,239.47,239.63,17833.0,216.6102,216.7548,216.3753,216.5199,17833.0
2019-01-03 12:10:00,239.59,240.77,239.59,240.6,19400.0,216.4837,217.5499,216.4837,217.3963,19400.0
2019-01-03 12:15:00,240.73,240.88,239.62,239.89,28537.0,217.5138,217.6493,216.5108,216.7548,28537.0
2019-01-03 12:20:00,239.97,240.1,239.69,239.92,28940.0,216.8271,216.9446,216.5741,216.7819,28940.0
2019-01-03 12:25:00,239.89,239.98,239.28,239.58,14529.0,216.7548,216.8361,216.2036,216.4747,14529.0
2019-01-03 12:30:00,239.58,240.12,239.29,239.39,25305.0,216.4747,216.9626,216.2127,216.303,25305.0
2019-01-03 12:35:00,239.35,239.36,238.35,238.84,23217.0,216.2669,216.2759,215.3633,215.8061,23217.0
2019-01-03 12:40:00,238.78,239.43,238.75,239.29,27834.0,215.7519,216.3392,215.7247,216.2127,27834.0
2019-01-03 12:45:00,239.4,239.65,239.06,239.28,11847.0,216.3121,216.538,216.0049,216.2036,11847.0
2019-01-03 12:50:00,239.33,239.9,239.23,239.81,15404.0,216.2488,216.7638,216.1585,216.6825,15404.0
2019-01-03 12:55:00,239.92,240.16,239.32,239.86,16781.0,216.7819,216.9988,216.2398,216.7277,16781.0
2019-01-03 13:00:00,239.67,239.8,239.07,239.16,16275.0,216.556,216.6735,216.0139,216.0952,16275.0
2019-01-03 13:05:00,239.14,239.31,238.59,238.78,14543.0,216.0771,216.2307,215.5802,215.7519,14543.0
2019-01-03 13:10:00,238.91,239.21,238.6,238.96,14767.0,215.8693,216.1404,215.5892,215.9145,14767.0
2019-01-03 13:15:00,238.87,238.89,237.21,237.52,28118.0,215.8332,215.8512,214.3333,214.6134,28118.0
2019-01-03 13:20:00,237.5,238.28,237.47,238.0,24166.0,214.5953,215.3001,214.5682,215.0471,24166.0
2019-01-03 13:25:00,238.12,238.55,238.01,238.52,34484.0,215.1555,215.544,215.0561,215.5169,34484.0
2019-01-03 13:30:00,238.43,238.52,238.05,238.17,25030.0,215.4356,215.5169,215.0923,215.2007,25030.0
2019-01-03 13:35:00,238.11,238.8,237.74,238.69,26674.0,215.1465,215.7699,214.8122,215.6705,26674.0
2019-01-03 13:40:00,238.75,239.33,238.65,239.17,24349.0,215.7247,216.2488,215.6344,216.1042,24349.0
2019-01-03 13:45:00,239.16,239.16,238.65,238.88,26183.0,216.0952,216.0952,215.6344,215.8422,26183.0
2019-01-03 13:50:00,238.85,239.14,238.33,238.39,29290.0,215.8151,216.0771,215.3453,215.3995,29290.0
2019-01-03 13:55:00,238.46,238.55,238.12,238.38,14309.0,215.4627,215.544,215.1555,215.3904,14309.0
2019-01-03 14:00:00,238.36,238.45,238.09,238.24,28310.0,215.3724,215.4537,215.1284,215.2639,28310.0
2019-01-03 14:05:00,238.23,239.24,238.23,239.1,27215.0,215.2549,216.1675,215.2549,216.041,27215.0
2019-01-03 14:10:00,239.1,239.4,238.82,238.87,24344.0,216.041,216.3121,215.788,215.8332,24344.0
2019-01-03 14:15:00,238.87,239.3,238.62,239.08,26204.0,215.8332,216.2217,215.6073,216.0229,26204.0
2019-01-03 14:20:00,239.01,239.21,238.75,238.91,17385.0,215.9597,216.1404,215.7247,215.8693,17385.0
2019-01-03 14:25:00,238.87,239.3,238.61,239.16,26271.0,215.8332,216.2217,215.5983,216.0952,26271.0
2019-01-03 14:30:00,239.22,239.64,238.8,239.02,25427.0,216.1494,216.5289,215.7699,215.9687,25427.0
2019-01-03 14:35:00,239.06,239.19,238.5,238.58,33801.0,216.0049,216.1223,215.4989,215.5711,33801.0
2019-01-03 14:40:00,238.63,238.79,238.22,238.51,18686.0,215.6163,215.7609,215.2459,215.5079,18686.0
2019-01-03 14:45:00,238.44,238.55,238.04,238.34,21164.0,215.4446,215.544,215.0832,215.3543,21164.0
2019-01-03 14:50:00,238.34,238.55,238.1,238.24,47756.0,215.3543,215.544,215.1374,215.2639,47756.0
2019-01-03 14:55:00,238.22,238.24,237.48,237.78,38114.0,215.2459,215.2639,214.5772,214.8483,38114.0
2019-01-03 15:00:00,237.77,237.89,237.57,237.69,26409.0,214.8393,214.9477,214.6585,214.767,26409.0
2019-01-03 15:05:00,237.69,237.9,237.4,237.58,33519.0,214.767,214.9567,214.5049,214.6676,33519.0
2019-01-03 15:10:00,237.61,237.64,236.98,237.0,28740.0,214.6947,214.7218,214.1254,214.1435,28740.0
2019-01-03 15:15:00,237.01,237.69,236.89,237.49,46660.0,214.1526,214.767,214.0441,214.5863,46660.0
2019-01-03 15:20:00,237.47,237.66,237.0,237.16,33412.0,214.5682,214.7399,214.1435,214.2881,33412.0
2019-01-03 15:25:00,237.13,237.58,236.93,237.25,39534.0,214.261,214.6676,214.0803,214.3694,39534.0
2019-01-03 15:30:00,237.28,237.76,236.93,237.45,50736.0,214.3965,214.8302,214.0803,214.5501,50736.0
2019-01-03 15:35:00,237.47,237.71,236.83,236.83,44953.0,214.5682,214.785,213.9899,213.9899,44953.0
2019-01-03 15:40:00,236.83,237.54,236.74,237.19,59797.0,213.9899,214.6314,213.9086,214.3152,59797.0
2019-01-03 15:45:00,237.27,237.81,237.23,237.73,75386.0,214.3875,214.8754,214.3513,214.8031,75386.0
2019-01-03 15:50:00,237.72,237.94,237.08,237.36,94581.0,214.7941,214.9929,214.2158,214.4688,94581.0
2019-01-03 15:55:00,237.39,237.62,236.12,236.8,244762.0,214.4959,214.7037,213.3484,213.9628,244762.0
2019-01-04 09:30:00,239.8,240.8,239.4,239.4,91732.0,216.6735,217.577,216.3121,216.3121,91732.0
2019-01-04 09:35:00,239.59,239.76,238.8,239.29,43438.0,216.4837,216.6373,215.7699,216.2127,43438.0
2019-01-04 09:40:00,239.45,240.65,239.41,240.36,57812.0,216.3572,217.4415,216.3211,217.1795,57812.0
2019-01-04 09:45:00,240.43,240.64,239.95,240.38,36410.0,217.2427,217.4325,216.809,217.1976,36410.0
2019-01-04 09:50:00,240.47,241.9,240.42,241.26,46069.0,217.2789,218.571,217.2337,217.9927,46069.0
2019-01-04 09:55:00,241.31,241.84,241.15,241.29,28170.0,218.0379,218.5167,217.8933,218.0198,28170.0
2019-01-04 10:00:00,241.29,242.4,241.17,242.28,32406.0,218.0198,219.0227,217.9114,218.9143,32406.0
2019-01-04 10:05:00,242.34,242.62,241.56,241.57,34418.0,218.9685,219.2215,218.2637,218.2728,34418.0
2019-01-04 10:10:00,241.63,241.85,241.13,241.23,37230.0,218.327,218.5258,217.8752,217.9656,37230.0
2019-01-04 10:15:00,241.28,241.63,240.94,241.09,21008.0,218.0108,218.327,217.7035,217.8391,21008.0
2019-01-04 10:20:00,241.04,242.8,240.71,242.56,33197.0,217.7939,219.3842,217.4957,219.1673,33197.0
2019-01-04 10:25:00,242.48,242.89,242.43,242.81,26185.0,219.095,219.4655,219.0498,219.3932,26185.0
2019-01-04 10:30:00,242.91,243.25,242.23,242.3,24593.0,219.4836,219.7908,218.8691,218.9324,24593.0
2019-01-04 10:35:00,242.36,242.62,241.43,241.43,34680.0,218.9866,219.2215,218.1463,218.1463,34680.0
2019-01-04 10:40:00,241.58,241.87,240.86,240.99,32089.0,218.2818,218.5439,217.6313,217.7487,32089.0
2019-01-04 10:45:00,240.92,241.6,240.91,241.23,49119.0,217.6855,218.2999,217.6764,217.9656,49119.0
2019-01-04 10:50:00,241.25,242.02,241.25,241.63,25858.0,217.9836,218.6794,217.9836,218.327,25858.0
2019-01-04 10:55:00,241.68,242.05,241.57,242.05,22433.0,218.3722,218.7065,218.2728,218.7065,22433.0
2019-01-04 11:00:00,242.05,243.07,241.88,243.03,32092.0,218.7065,219.6281,218.5529,219.592,32092.0
2019-01-04 11:05:00,243.09,243.19,242.74,242.94,36335.0,219.6462,219.7366,219.3299,219.5107,36335.0
2019-01-04 11:10:00,242.98,243.19,242.31,242.47,34762.0,219.5468,219.7366,218.9414,219.086,34762.0
2019-01-04 11:15:00,242.41,242.58,241.52,242.36,55557.0,219.0318,219.1854,218.2276,218.9866,55557.0
2019-01-04 11:20:00,242.3,242.42,240.92,241.29,58297.0,218.9324,219.0408,217.6855,218.0198,58297.0
2019-01-04 11:25:00,241.3,242.07,241.29,241.4,41895.0,218.0288,218.7246,218.0198,218.1192,41895.0
2019-01-04 11:30:00,241.39,241.83,241.1,241.6,37925.0,218.1101,218.5077,217.8481,218.2999,37925.0
2019-01-04 11:35:00,241.6,241.77,240.94,241.1,33956.0,218.2999,218.4535,217.7035,217.8481,33956.0
2019-01-04 11:40:00,241.1,241.55,241.0,241.07,28243.0,217.8481,218.2547,217.7578,217.821,28243.0
2019-01-04 11:45:00,241.09,241.66,240.83,241.36,20784.0,217.8391,218.3541,217.6042,218.083,20784.0
2019-01-04 11:50:00,241.41,241.94,241.39,241.64,44393.0,218.1282,218.6071,218.1101,218.336,44393.0
2019-01-04 11:55:00,241.65,241.71,241.12,241.27,26335.0,218.3451,218.3993,217.8662,218.0017,26335.0
2019-01-04 12:00:00,241.25,241.33,240.94,241.25,20614.0,217.9836,218.0559,217.7035,217.9836,20614.0
2019-01-04 12:05:00,241.29,241.88,241.19,241.67,15370.0,218.0198,218.5529,217.9294,218.3631,15370.0
2019-01-04 12:10:00,241.62,242.06,241.58,241.87,13259.0,218.318,218.7155,218.2818,218.5439,13259.0
2019-01-04 12:15:00,241.89,242.66,241.83,242.66,27174.0,218.5619,219.2577,218.5077,219.2577,27174.0
2019-01-04 12:20:00,242.62,242.89,242.43,242.65,10487.0,219.2215,219.4655,219.0498,219.2486,10487.0
2019-01-04 12:25:00,242.7,242.8,242.4,242.55,14329.0,219.2938,219.3842,219.0227,219.1583,14329.0
2019-01-04 12:30:00,242.56,242.62,242.2,242.3,14224.0,219.1673,219.2215,218.842,218.9324,14224.0
2019-01-04 12:35:00,242.31,242.82,242.26,242.8,18088.0,218.9414,219.4022,218.8962,219.3842,18088.0
2019-01-04 12:40:00,242.79,243.04,242.66,242.69,46939.0,219.3751,219.601,219.2577,219.2848,46939.0
2019-01-04 12:45:00,242.68,242.68,242.26,242.52,39251.0,219.2757,219.2757,218.8962,219.1312,39251.0
2019-01-04 12:50:00,242.52,242.92,242.38,242.67,61545.0,219.1312,219.4926,219.0047,219.2667,61545.0
2019-01-04 12:55:00,242.7,242.95,242.69,242.93,30806.0,219.2938,219.5197,219.2848,219.5016,30806.0
2019-01-04 13:00:00,242.96,243.18,242.89,243.15,36202.0,219.5287,219.7275,219.4655,219.7004,36202.0
2019-01-04 13:05:00,243.19,243.46,243.01,243.14,44598.0,219.7366,219.9805,219.5739,219.6914,44598.0
2019-01-04 13:10:00,243.11,243.13,242.47,242.63,24691.0,219.6643,219.6823,219.086,219.2306,24691.0
2019-01-04 13:15:00,242.71,242.91,242.42,242.55,69294.0,219.3028,219.4836,219.0408,219.1583,69294.0
2019-01-04 13:20:00,242.48,242.5,241.93,241.93,28081.0,219.095,219.1131,218.5981,218.5981,28081.0
2019-01-04 13:25:00,241.88,242.2,241.84,242.05,28559.0,218.5529,218.842,218.5167,218.7065,28559.0
2019-01-04 13:30:00,242.13,242.24,242.0,242.21,29973.0,218.7788,218.8782,218.6613,218.8511,29973.0
2019-01-04 13:35:00,242.17,242.18,241.78,241.78,35321.0,218.8149,218.824,218.4625,218.4625,35321.0
2019-01-04 13:40:00,241.87,241.88,241.26,241.63,16957.0,218.5439,218.5529,217.9927,218.327,16957.0
2019-01-04 13:45:00,241.72,242.28,241.58,242.2,19989.0,218.4083,218.9143,218.2818,218.842,19989.0
2019-01-04 13:50:00,242.24,242.24,241.8,242.01,24940.0,218.8782,218.8782,218.4806,218.6704,24940.0
2019-01-04 13:55:00,242.02,242.02,241.28,241.7,17974.0,218.6794,218.6794,218.0108,218.3902,17974.0
2019-01-04 14:00:00,241.76,241.76,241.4,241.64,12913.0,218.4445,218.4445,218.1192,218.336,12913.0
2019-01-04 14:05:00,241.71,241.71,241.01,241.06,30758.0,218.3993,218.3993,217.7668,217.812,30758.0
2019-01-04 14:10:00,241.08,241.27,240.83,241.02,18315.0,217.83,218.0017,217.6042,217.7758,18315.0
2019-01-04 14:15:00,241.09,241.12,240.82,241.02,37527.0,217.8391,217.8662,217.5951,217.7758,37527.0
2019-01-04 14:20:00,241.03,241.37,240.75,241.33,58243.0,217.7849,218.0921,217.5319,218.0559,58243.0
2019-01-04 14:25:00,241.31,241.31,240.87,241.02,47791.0,218.0379,218.0379,217.6403,217.7758,47791.0
2019-01-04 14:30:00,241.0,241.39,240.89,241.39,54797.0,217.7578,218.1101,217.6584,218.1101,54797.0
2019-01-04 14:35:00,241.42,241.62,241.27,241.62,29202.0,218.1373,218.318,218.0017,218.318,29202.0
2019-01-04 14:40:00,241.57,241.65,241.16,241.34,38592.0,218.2728,218.3451,217.9023,218.065,38592.0
2019-01-04 14:45:00,241.29,241.29,240.46,240.87,48677.0,218.0198,218.0198,217.2698,217.6403,48677.0
2019-01-04 14:50:00,240.87,241.0,240.61,240.84,41167.0,217.6403,217.7578,217.4054,217.6132,41167.0
2019-01-04 14:55:00,240.8,240.98,240.49,240.57,26543.0,217.577,217.7397,217.2969,217.3692,26543.0
2019-01-04 15:00:00,240.49,241.21,240.45,241.21,47038.0,217.2969,217.9475,217.2608,217.9475,47038.0
2019-01-04 15:05:00,241.18,241.42,240.82,240.82,38951.0,217.9204,218.1373,217.5951,217.5951,38951.0
2019-01-04 15:10:00,240.8,241.4,240.76,241.35,29060.0,217.577,218.1192,217.5409,218.074,29060.0
2019-01-04 15:15:00,241.33,241.66,241.15,241.6,40762.0,218.0559,218.3541,217.8933,218.2999,40762.0
2019-01-04 15:20:00,241.56,241.59,240.75,240.97,52872.0,218.2637,218.2909,217.5319,217.7307,52872.0
2019-01-04 15:25:00,240.88,241.29,240.7,241.29,52995.0,217.6493,218.0198,217.4867,218.0198,52995.0
2019-01-04 15:30:00,241.28,241.56,241.15,241.43,50387.0,218.0108,218.2637,217.8933,218.1463,50387.0
2019-01-04 15:35:00,241.43,241.52,240.88,240.95,54223.0,218.1463,218.2276,217.6493,217.7126,54223.0
2019-01-04 15:40:00,240.97,240.98,240.53,240.59,51439.0,217.7307,217.7397,217.3331,217.3873,51439.0
2019-01-04 15:45:00,240.58,240.91,240.43,240.43,109720.0,217.3783,217.6764,217.2427,217.2427,109720.0
2019-01-04 15:50:00,240.46,240.7,239.89,239.91,98473.0,217.2698,217.4867,216.7548,216.7729,98473.0
2019-01-04 15:55:00,239.98,240.49,239.34,239.45,337275.0,216.8361,217.2969,216.2578,216.3572,337275.0
2019-01-07 09:30:00,240.4,241.13,240.38,240.83,90024.0,217.2156,217.8752,217.1976,217.6042,90024.0
2019-01-07 09:35:00,240.72,241.47,240.27,241.0,62307.0,217.5048,218.1824,217.0982,217.7578,62307.0
2019-01-07 09:40:00,241.0,241.39,240.47,240.57,32647.0,217.7578,218.1101,217.2789,217.3692,32647.0
2019-01-07 09:45:00,240.47,240.54,239.0,239.08,56232.0,217.2789,217.3421,215.9506,216.0229,56232.0
2019-01-07 09:50:00,239.09,239.5,238.8,238.97,72714.0,216.032,216.4024,215.7699,215.9235,72714.0
2019-01-07 09:55:00,239.06,239.78,238.54,239.78,59635.0,216.0049,216.6554,215.535,216.6554,59635.0
2019-01-07 10:00:00,239.58,239.61,238.78,239.32,74931.0,216.4747,216.5018,215.7519,216.2398,74931.0
2019-01-07 10:05:00,239.28,239.51,238.83,238.93,62688.0,216.2036,216.4115,215.797,215.8874,62688.0
2019-01-07 10:10:00,238.95,239.22,238.86,239.05,28486.0,215.9055,216.1494,215.8241,215.9958,28486.0
2019-01-07 10:15:00,239.08,239.27,238.6,238.63,54928.0,216.0229,216.1946,215.5892,215.6163,54928.0
2019-01-07 10:20:00,238.63,238.9,238.23,238.57,45070.0,215.6163,215.8603,215.2549,215.5621,45070.0
2019-01-07 10:25:00,238.5,238.91,238.4,238.65,55264.0,215.4989,215.8693,215.4085,215.6344,55264.0
2019-01-07 10:30:00,238.7,239.93,238.42,239.88,35845.0,215.6796,216.7909,215.4266,216.7458,35845.0
2019-01-07 10:35:00,239.94,240.16,239.25,239.82,40892.0,216.8,216.9988,216.1765,216.6916,40892.0
2019-01-07 10:40:00,239.8,240.18,239.5,239.9,56058.0,216.6735,217.0168,216.4024,216.7638,56058.0
2019-01-07 10:45:00,239.76,240.25,239.74,240.0,36343.0,216.6373,217.0801,216.6193,216.8542,36343.0
2019-01-07 10:50:00,239.95,240.22,239.85,239.95,36235.0,216.809,217.053,216.7187,216.809,36235.0
2019-01-07 10:55:00,239.91,240.22,239.58,239.79,35037.0,216.7729,217.053,216.4747,216.6645,35037.0
2019-01-07 11:00:00,239.78,240.38,239.77,240.14,35538.0,216.6554,217.1976,216.6464,216.9807,35538.0
2019-01-07 11:05:00,240.11,240.23,239.74,239.94,58182.0,216.9536,217.062,216.6193,216.8,58182.0
2019-01-07 11:10:00,239.99,240.33,239.94,240.3,60358.0,216.8452,217.1524,216.8,217.1253,60358.0
2019-01-07 11:15:00,240.25,240.34,240.1,240.15,46506.0,217.0801,217.1614,216.9446,216.9897,46506.0
2019-01-07 11:20:00,240.15,240.25,239.87,239.93,28155.0,216.9897,217.0801,216.7367,216.7909,28155.0
2019-01-07 11:25:00,239.88,240.21,239.69,240.02,23948.0,216.7458,217.0439,216.5741,216.8723,23948.0
2019-01-07 11:30:00,240.01,240.34,239.65,240.17,26888.0,216.8632,217.1614,216.538,217.0078,26888.0
2019-01-07 11:35:00,240.23,240.98,240.21,240.78,29417.0,217.062,217.7397,217.0439,217.559,29417.0
2019-01-07 11:40:00,240.72,240.98,240.55,240.9,43244.0,217.5048,217.7397,217.3512,217.6674,43244.0
2019-01-07 11:45:00,240.93,240.99,240.56,240.74,31447.0,217.6945,217.7487,217.3602,217.5228,31447.0
2019-01-07 11:50:00,240.76,241.09,240.76,240.99,28690.0,217.5409,217.8391,217.5409,217.7487,28690.0
2019-01-07 11:55:00,241.05,241.33,240.9,241.28,19245.0,217.8029,218.0559,217.6674,218.0108,19245.0
2019-01-07 12:00:00,241.29,241.55,241.07,241.12,26001.0,218.0198,218.2547,217.821,217.8662,26001.0
2019-01-07 12:05:00,241.14,241.48,241.12,241.41,28447.0,217.8843,218.1915,217.8662,218.1282,28447.0
2019-01-07 12:10:00,241.38,241.66,241.34,241.4,25862.0,218.1011,218.3541,218.065,218.1192,25862.0
2019-01-07 12:15:00,241.42,241.42,241.08,241.22,14202.0,218.1373,218.1373,217.83,217.9565,14202.0
2019-01-07 12:20:00,241.28,241.64,241.22,241.59,22515.0,218.0108,218.336,217.9565,218.2909,22515.0
2019-01-07 12:25:00,241.58,241.74,241.18,241.18,16986.0,218.2818,218.4264,217.9204,217.9204,16986.0
2019-01-07 12:30:00,241.26,241.64,241.09,241.57,21314.0,217.9927,218.336,217.8391,218.2728,21314.0
2019-01-07 12:35:00,241.6,241.6,241.35,241.59,21489.0,218.2999,218.2999,218.074,218.2909,21489.0
2019-01-07 12:40:00,241.61,241.61,241.22,241.48,13259.0,218.3089,218.3089,217.9565,218.1915,13259.0
2019-01-07 12:45:00,241.51,241.52,241.0,241.0,18322.0,218.2186,218.2276,217.7578,217.7578,18322.0
2019-01-07 12:50:00,241.03,241.08,240.85,240.97,21935.0,217.7849,217.83,217.6222,217.7307,21935.0
2019-01-07 12:55:00,240.93,241.52,240.92,241.1,22848.0,217.6945,218.2276,217.6855,217.8481,22848.0
2019-01-07 13:00:00,241.1,241.28,241.05,241.21,27094.0,217.8481,218.0108,217.8029,217.9475,27094.0
2019-01-07 13:05:00,241.22,241.26,241.03,241.26,22570.0,217.9565,217.9927,217.7849,217.9927,22570.0
2019-01-07 13:10:00,241.26,241.84,241.22,241.74,35439.0,217.9927,218.5167,217.9565,218.4264,35439.0
2019-01-07 13:15:00,241.74,241.75,241.3,241.3,14929.0,218.4264,218.4354,218.0288,218.0288,14929.0
2019-01-07 13:20:00,241.38,241.7,241.32,241.32,17722.0,218.1011,218.3902,218.0469,218.0469,17722.0
2019-01-07 13:25:00,241.37,241.67,241.33,241.62,12340.0,218.0921,218.3631,218.0559,218.318,12340.0
2019-01-07 13:30:00,241.57,241.98,241.45,241.94,32529.0,218.2728,218.6432,218.1644,218.6071,32529.0
2019-01-07 13:35:00,241.93,241.93,241.51,241.57,20552.0,218.5981,218.5981,218.2186,218.2728,20552.0
2019-01-07 13:40:00,241.56,241.82,241.34,241.73,22751.0,218.2637,218.4987,218.065,218.4174,22751.0
2019-01-07 13:45:00,241.7,241.7,241.06,241.1,27719.0,218.3902,218.3902,217.812,217.8481,27719.0
2019-01-07 13:50:00,241.07,241.07,240.64,240.88,28683.0,217.821,217.821,217.4325,217.6493,28683.0
2019-01-07 13:55:00,240.79,241.16,240.75,240.84,26622.0,217.568,217.9023,217.5319,217.6132,26622.0
2019-01-07 14:00:00,240.79,241.06,240.73,241.06,20291.0,217.568,217.812,217.5138,217.812,20291.0
2019-01-07 14:05:00,241.05,241.05,240.52,240.76,43806.0,217.8029,217.8029,217.324,217.5409,43806.0
2019-01-07 14:10:00,240.74,240.96,240.56,240.86,27994.0,217.5228,217.7216,217.3602,217.6313,27994.0
2019-01-07 14:15:00,240.91,240.91,240.48,240.67,25503.0,217.6764,217.6764,217.2879,217.4596,25503.0
2019-01-07 14:20:00,240.66,240.68,240.2,240.2,29305.0,217.4505,217.4686,217.0349,217.0349,29305.0
2019-01-07 14:25:00,240.25,240.39,240.08,240.29,22097.0,217.0801,217.2066,216.9265,217.1162,22097.0
2019-01-07 14:30:00,240.25,240.46,240.13,240.4,16364.0,217.0801,217.2698,216.9717,217.2156,16364.0
2019-01-07 14:35:00,240.36,240.54,240.26,240.51,17448.0,217.1795,217.3421,217.0891,217.315,17448.0
2019-01-07 14:40:00,240.53,240.65,240.34,240.44,18930.0,217.3331,217.4415,217.1614,217.2518,18930.0
2019-01-07 14:45:00,240.42,240.44,240.16,240.35,18640.0,217.2337,217.2518,216.9988,217.1704,18640.0
2019-01-07 14:50:00,240.38,240.39,239.94,240.29,30088.0,217.1976,217.2066,216.8,217.1162,30088.0
2019-01-07 14:55:00,240.21,240.23,239.93,239.99,16497.0,217.0439,217.062,216.7909,216.8452,16497.0
2019-01-07 15:00:00,239.97,240.45,239.93,240.45,22623.0,216.8271,217.2608,216.7909,217.2608,22623.0
2019-01-07 15:05:00,240.42,240.73,240.35,240.66,15939.0,217.2337,217.5138,217.1704,217.4505,15939.0
2019-01-07 15:10:00,240.63,240.71,240.37,240.58,26761.0,217.4234,217.4957,217.1885,217.3783,26761.0
2019-01-07 15:15:00,240.6,240.95,240.59,240.89,25677.0,217.3963,217.7126,217.3873,217.6584,25677.0
2019-01-07 15:20:00,240.92,241.22,240.86,241.14,29067.0,217.6855,217.9565,217.6313,217.8843,29067.0
2019-01-07 15:25:00,241.17,241.34,240.97,241.17,37005.0,217.9114,218.065,217.7307,217.9114,37005.0
2019-01-07 15:30:00,241.2,241.25,240.8,241.08,46068.0,217.9385,217.9836,217.577,217.83,46068.0
2019-01-07 15:35:00,241.1,241.28,240.95,241.0,33446.0,217.8481,218.0108,217.7126,217.7578,33446.0
2019-01-07 15:40:00,240.95,240.99,240.54,240.62,34106.0,217.7126,217.7487,217.3421,217.4144,34106.0
2019-01-07 15:45:00,240.65,241.14,240.65,241.07,61517.0,217.4415,217.8843,217.4415,217.821,61517.0
2019-01-07 15:50:00,241.07,241.26,240.79,241.02,58712.0,217.821,217.9927,217.568,217.7758,58712.0
2019-01-07 15:55:00,241.02,241.18,239.74,240.13,175811.0,217.7758,217.9204,216.6193,216.9717,175811.0
2019-01-08 09:30:00,242.33,244.44,242.09,244.24,100054.0,218.9595,220.866,218.7426,220.6853,100054.0
2019-01-08 09:35:00,244.33,244.75,243.89,243.89,49180.0,220.7666,221.1461,220.369,220.369,49180.0
2019-01-08 09:40:00,243.9,244.79,243.86,244.03,45903.0,220.3781,221.1822,220.3419,220.4955,45903.0
2019-01-08 09:45:00,244.06,244.36,243.82,244.11,62469.0,220.5226,220.7937,220.3058,220.5678,62469.0
2019-01-08 09:50:00,243.97,244.05,243.13,243.3,35128.0,220.4413,220.5136,219.6823,219.8359,35128.0
2019-01-08 09:55:00,243.26,243.8,243.25,243.49,65227.0,219.7998,220.2877,219.7908,220.0076,65227.0
2019-01-08 10:00:00,243.29,243.57,243.06,243.34,41750.0,219.8269,220.0799,219.6191,219.8721,41750.0
2019-01-08 10:05:00,243.36,243.67,243.08,243.23,32472.0,219.8902,220.1703,219.6372,219.7727,32472.0
2019-01-08 10:10:00,243.28,243.6,242.36,242.44,41819.0,219.8179,220.107,218.9866,219.0589,41819.0
2019-01-08 10:15:00,242.48,242.75,242.05,242.06,26995.0,219.095,219.339,218.7065,218.7155,26995.0
2019-01-08 10:20:00,242.16,243.02,242.15,242.4,54015.0,218.8059,219.5829,218.7968,219.0227,54015.0
2019-01-08 10:25:00,242.47,242.74,241.87,242.02,34597.0,219.086,219.3299,218.5439,218.6794,34597.0
2019-01-08 10:30:00,242.08,242.5,241.87,242.5,49471.0,218.7336,219.1131,218.5439,219.1131,49471.0
2019-01-08 10:35:00,242.46,243.0,242.09,242.84,49153.0,219.077,219.5649,218.7426,219.4203,49153.0
2019-01-08 10:40:00,242.78,242.99,242.27,242.57,37233.0,219.3661,219.5558,218.9053,219.1763,37233.0
2019-01-08 10:45:00,242.61,242.74,242.07,242.21,31665.0,219.2125,219.3299,218.7246,218.8511,31665.0
2019-01-08 10:50:00,242.29,242.3,241.22,241.29,31085.0,218.9233,218.9324,217.9565,218.0198,31085.0
2019-01-08 10:55:00,241.26,241.96,241.15,241.82,28593.0,217.9927,218.6252,217.8933,218.4987,28593.0
2019-01-08 11:00:00,241.98,242.9,241.94,242.31,36143.0,218.6432,219.4745,218.6071,218.9414,36143.0
2019-01-08 11:05:00,242.3,242.47,241.84,242.12,24633.0,218.9324,219.086,218.5167,218.7697,24633.0
2019-01-08 11:10:00,242.12,242.13,240.77,240.77,38321.0,218.7697,218.7788,217.5499,217.5499,38321.0
2019-01-08 11:15:00,240.85,241.49,240.59,241.16,30782.0,217.6222,218.2005,217.3873,217.9023,30782.0
2019-01-08 11:20:00,241.22,241.28,240.48,240.83,37128.0,217.9565,218.0108,217.2879,217.6042,37128.0
2019-01-08 11:25:00,240.8,241.21,240.72,240.77,25731.0,217.577,217.9475,217.5048,217.5499,25731.0
2019-01-08 11:30:00,240.8,240.81,240.29,240.3,27639.0,217.577,217.5861,217.1162,217.1253,27639.0
2019-01-08 11:35:00,240.41,240.41,239.83,240.07,56398.0,217.2247,217.2247,216.7006,216.9174,56398.0
2019-01-08 11:40:00,239.98,240.24,239.71,240.23,68738.0,216.8361,217.0711,216.5922,217.062,68738.0
2019-01-08 11:45:00,240.24,240.67,240.19,240.65,38472.0,217.0711,217.4596,217.0259,217.4415,38472.0
2019-01-08 11:50:00,240.61,241.15,240.53,240.72,29129.0,217.4054,217.8933,217.3331,217.5048,29129.0
2019-01-08 11:55:00,240.72,241.35,240.67,241.26,41118.0,217.5048,218.074,217.4596,217.9927,41118.0
2019-01-08 12:00:00,241.23,241.42,240.81,240.86,42832.0,217.9656,218.1373,217.5861,217.6313,42832.0
2019-01-08 12:05:00,240.92,241.15,240.8,240.94,16143.0,217.6855,217.8933,217.577,217.7035,16143.0
2019-01-08 12:10:00,240.93,241.15,240.6,241.15,20509.0,217.6945,217.8933,217.3963,217.8933,20509.0
2019-01-08 12:15:00,241.1,241.32,240.9,241.08,15930.0,217.8481,218.0469,217.6674,217.83,15930.0
2019-01-08 12:20:00,241.12,241.65,241.02,241.65,19419.0,217.8662,218.3451,217.7758,218.3451,19419.0
2019-01-08 12:25:00,241.65,241.8,241.33,241.43,30749.0,218.3451,218.4806,218.0559,218.1463,30749.0
2019-01-08 12:30:00,241.43,241.66,241.15,241.16,15635.0,218.1463,218.3541,217.8933,217.9023,15635.0
2019-01-08 12:35:00,241.12,241.14,240.73,240.84,25910.0,217.8662,217.8843,217.5138,217.6132,25910.0
2019-01-08 12:40:00,240.84,241.42,240.83,241.33,20798.0,217.6132,218.1373,217.6042,218.0559,20798.0
2019-01-08 12:45:00,241.34,241.48,240.42,240.42,17383.0,218.065,218.1915,217.2337,217.2337,17383.0
2019-01-08 12:50:00,240.39,240.92,240.2,240.83,27175.0,217.2066,217.6855,217.0349,217.6042,27175.0
2019-01-08 12:55:00,240.85,241.69,240.83,241.58,29735.0,217.6222,218.3812,217.6042,218.2818,29735.0
2019-01-08 13:00:00,241.53,241.66,241.07,241.66,32880.0,218.2366,218.3541,217.821,218.3541,32880.0
2019-01-08 13:05:00,241.66,242.2,241.63,242.18,21770.0,218.3541,218.842,218.327,218.824,21770.0
2019-01-08 13:10:00,242.15,242.29,241.87,242.16,24665.0,218.7968,218.9233,218.5439,218.8059,24665.0
2019-01-08 13:15:00,242.27,242.39,242.04,242.06,22471.0,218.9053,219.0137,218.6975,218.7155,22471.0
2019-01-08 13:20:00,242.06,242.6,242.05,242.6,19883.0,218.7155,219.2035,218.7065,219.2035,19883.0
2019-01-08 13:25:00,242.61,242.67,242.38,242.47,23664.0,219.2125,219.2667,219.0047,219.086,23664.0
2019-01-08 13:30:00,242.46,242.76,242.27,242.66,21769.0,219.077,219.348,218.9053,219.2577,21769.0
2019-01-08 13:35:00,242.65,242.65,242.39,242.49,14452.0,219.2486,219.2486,219.0137,219.1041,14452.0
2019-01-08 13:40:00,242.51,242.8,242.46,242.63,21477.0,219.1221,219.3842,219.077,219.2306,21477.0
2019-01-08 13:45:00,242.59,242.72,242.24,242.7,20252.0,219.1944,219.3119,218.8782,219.2938,20252.0
2019-01-08 13:50:00,242.71,243.44,242.66,243.33,21227.0,219.3028,219.9624,219.2577,219.863,21227.0
2019-01-08 13:55:00,243.31,243.31,242.67,242.84,15437.0,219.845,219.845,219.2667,219.4203,15437.0
2019-01-08 14:00:00,242.8,243.06,242.62,242.67,13269.0,219.3842,219.6191,219.2215,219.2667,13269.0
2019-01-08 14:05:00,242.72,242.82,242.45,242.63,15791.0,219.3119,219.4022,219.0679,219.2306,15791.0
2019-01-08 14:10:00,242.68,242.86,242.64,242.86,10610.0,219.2757,219.4384,219.2396,219.4384,10610.0
2019-01-08 14:15:00,242.88,242.9,242.5,242.64,15070.0,219.4564,219.4745,219.1131,219.2396,15070.0
2019-01-08 14:20:00,242.59,242.63,242.06,242.13,20337.0,219.1944,219.2306,218.7155,218.7788,20337.0
2019-01-08 14:25:00,242.09,242.29,241.99,242.29,13469.0,218.7426,218.9233,218.6523,218.9233,13469.0
2019-01-08 14:30:00,242.24,242.67,242.13,242.56,16546.0,218.8782,219.2667,218.7788,219.1673,16546.0
2019-01-08 14:35:00,242.51,242.85,242.33,242.85,17193.0,219.1221,219.4293,218.9595,219.4293,17193.0
2019-01-08 14:40:00,242.94,243.0,242.57,242.66,12393.0,219.5107,219.5649,219.1763,219.2577,12393.0
2019-01-08 14:45:00,242.67,243.0,242.45,242.88,20214.0,219.2667,219.5649,219.0679,219.4564,20214.0
2019-01-08 14:50:00,242.91,242.91,242.51,242.73,13558.0,219.4836,219.4836,219.1221,219.3209,13558.0
2019-01-08 14:55:00,242.69,242.69,242.24,242.34,17481.0,219.2848,219.2848,218.8782,218.9685,17481.0
2019-01-08 15:00:00,242.31,242.46,242.11,242.14,27762.0,218.9414,219.077,218.7607,218.7878,27762.0
2019-01-08 15:05:00,242.17,242.24,241.77,242.12,26024.0,218.8149,218.8782,218.4535,218.7697,26024.0
2019-01-08 15:10:00,242.11,242.43,242.06,242.42,22989.0,218.7607,219.0498,218.7155,219.0408,22989.0
2019-01-08 15:15:00,242.44,242.69,242.44,242.57,17260.0,219.0589,219.2848,219.0589,219.1763,17260.0
2019-01-08 15:20:00,242.6,242.61,242.26,242.54,36249.0,219.2035,219.2125,218.8962,219.1492,36249.0
2019-01-08 15:25:00,242.53,242.74,242.3,242.7,36235.0,219.1402,219.3299,218.9324,219.2938,36235.0
2019-01-08 15:30:00,242.7,243.11,242.64,243.08,31072.0,219.2938,219.6643,219.2396,219.6372,31072.0
2019-01-08 15:35:00,243.04,243.16,242.84,242.93,25647.0,219.601,219.7094,219.4203,219.5016,25647.0
2019-01-08 15:40:00,242.94,243.04,242.74,242.87,26796.0,219.5107,219.601,219.3299,219.4474,26796.0
2019-01-08 15:45:00,242.91,243.08,242.79,242.8,41474.0,219.4836,219.6372,219.3751,219.3842,41474.0
2019-01-08 15:50:00,242.81,242.87,242.63,242.84,58430.0,219.3932,219.4474,219.2306,219.4203,58430.0
2019-01-08 15:55:00,242.86,243.24,242.74,243.23,102613.0,219.4384,219.7817,219.3299,219.7727,102613.0
2019-01-09 09:30:00,244.76,246.4,244.5,245.42,122628.0,221.1551,222.637,220.9202,221.7515,122628.0
2019-01-09 09:35:00,245.58,246.18,245.42,245.56,41979.0,221.8961,222.4382,221.7515,221.878,41979.0
2019-01-09 09:40:00,245.46,245.72,245.2,245.26,45650.0,221.7876,222.0226,221.5527,221.6069,45650.0
2019-01-09 09:45:00,245.19,245.41,244.2,244.96,40841.0,221.5437,221.7425,220.6491,221.3359,40841.0
2019-01-09 09:50:00,244.94,245.91,244.83,245.77,24172.0,221.3178,222.1942,221.2184,222.0677,24172.0
2019-01-09 09:55:00,245.63,245.7,245.2,245.69,15035.0,221.9412,222.0045,221.5527,221.9954,15035.0
2019-01-09 10:00:00,245.66,245.9,245.36,245.82,42238.0,221.9683,222.1852,221.6973,222.1129,42238.0
2019-01-09 10:05:00,245.75,246.2,245.4,245.96,34043.0,222.0497,222.4563,221.7334,222.2394,34043.0
2019-01-09 10:10:00,246.08,246.63,246.08,246.1,43151.0,222.3478,222.8448,222.3478,222.3659,43151.0
2019-01-09 10:15:00,246.06,246.24,245.65,245.67,19749.0,222.3298,222.4924,221.9593,221.9774,19749.0
2019-01-09 10:20:00,245.68,245.96,245.63,245.76,15141.0,221.9864,222.2394,221.9412,222.0587,15141.0
2019-01-09 10:25:00,245.71,245.83,245.09,245.37,19021.0,222.0135,222.1219,221.4533,221.7063,19021.0
2019-01-09 10:30:00,245.37,245.37,244.28,244.42,23396.0,221.7063,221.7063,220.7214,220.8479,23396.0
2019-01-09 10:35:00,244.34,244.49,243.68,244.17,37311.0,220.7756,220.9112,220.1793,220.622,37311.0
2019-01-09 10:40:00,244.09,244.12,243.32,243.63,32780.0,220.5498,220.5769,219.854,220.1341,32780.0
2019-01-09 10:45:00,243.6,244.23,243.33,244.12,17836.0,220.107,220.6763,219.863,220.5769,17836.0
2019-01-09 10:50:00,244.19,244.66,244.12,244.6,21409.0,220.6401,221.0648,220.5769,221.0106,21409.0
2019-01-09 10:55:00,244.61,245.12,244.48,245.1,24532.0,221.0196,221.4804,220.9021,221.4623,24532.0
2019-01-09 11:00:00,245.07,245.59,244.96,245.54,47261.0,221.4352,221.9051,221.3359,221.8599,47261.0
2019-01-09 11:05:00,245.59,245.79,244.93,245.31,22363.0,221.9051,222.0858,221.3087,221.6521,22363.0
2019-01-09 11:10:00,245.35,245.42,244.74,244.98,22541.0,221.6882,221.7515,221.1371,221.3539,22541.0
2019-01-09 11:15:00,245.01,245.04,244.61,244.75,19676.0,221.381,221.4081,221.0196,221.1461,19676.0
2019-01-09 11:20:00,244.68,244.98,244.4,244.64,17639.0,221.0829,221.3539,220.8299,221.0467,17639.0
2019-01-09 11:25:00,244.65,244.85,244.5,244.6,23555.0,221.0557,221.2365,220.9202,221.0106,23555.0
2019-01-09 11:30:00,244.58,244.59,244.09,244.4,28773.0,220.9925,221.0015,220.5498,220.8299,28773.0
2019-01-09 11:35:00,244.44,244.49,243.97,244.28,18972.0,220.866,220.9112,220.4413,220.7214,18972.0
2019-01-09 11:40:00,244.28,244.4,243.94,244.26,30859.0,220.7214,220.8299,220.4142,220.7034,30859.0
2019-01-09 11:45:00,244.25,244.7,244.1,244.25,33502.0,220.6943,221.1009,220.5588,220.6943,33502.0
2019-01-09 11:50:00,244.27,244.54,243.97,244.35,15667.0,220.7124,220.9564,220.4413,220.7847,15667.0
2019-01-09 11:55:00,244.35,244.7,244.23,244.53,45794.0,220.7847,221.1009,220.6763,220.9473,45794.0
2019-01-09 12:00:00,244.49,244.49,243.98,244.34,26132.0,220.9112,220.9112,220.4504,220.7756,26132.0
2019-01-09 12:05:00,244.31,244.35,243.96,244.05,18690.0,220.7485,220.7847,220.4323,220.5136,18690.0
2019-01-09 12:10:00,243.96,244.21,243.74,244.11,16175.0,220.4323,220.6582,220.2335,220.5678,16175.0
2019-01-09 12:15:00,244.13,244.18,243.9,243.94,13357.0,220.5859,220.6311,220.3781,220.4142,13357.0
2019-01-09 12:20:00,244.01,244.16,243.78,244.03,13878.0,220.4775,220.613,220.2697,220.4955,13878.0
2019-01-09 12:25:00,244.02,244.05,243.69,243.8,21483.0,220.4865,220.5136,220.1883,220.2877,21483.0
2019-01-09 12:30:00,243.82,243.95,243.62,243.87,29562.0,220.3058,220.4233,220.1251,220.351,29562.0
2019-01-09 12:35:00,243.82,244.02,243.7,243.72,25339.0,220.3058,220.4865,220.1974,220.2154,25339.0
2019-01-09 12:40:00,243.73,244.18,243.63,244.08,27197.0,220.2245,220.6311,220.1341,220.5407,27197.0
2019-01-09 12:45:00,244.13,244.2,243.87,243.91,30862.0,220.5859,220.6491,220.351,220.3871,30862.0
2019-01-09 12:50:00,243.87,244.14,243.8,243.82,12059.0,220.351,220.5949,220.2877,220.3058,12059.0
2019-01-09 12:55:00,243.85,243.85,243.5,243.5,19061.0,220.3329,220.3329,220.0167,220.0167,19061.0
2019-01-09 13:00:00,243.57,243.62,243.12,243.2,20891.0,220.0799,220.1251,219.6733,219.7456,20891.0
2019-01-09 13:05:00,243.12,243.22,242.91,242.99,24984.0,219.6733,219.7637,219.4836,219.5558,24984.0
2019-01-09 13:10:00,242.99,243.09,242.66,242.75,20731.0,219.5558,219.6462,219.2577,219.339,20731.0
2019-01-09 13:15:00,242.76,243.22,242.23,243.17,49063.0,219.348,219.7637,218.8691,219.7185,49063.0
2019-01-09 13:20:00,243.19,243.29,243.0,243.15,17905.0,219.7366,219.8269,219.5649,219.7004,17905.0
2019-01-09 13:25:00,243.19,243.37,243.0,243.1,12959.0,219.7366,219.8992,219.5649,219.6552,12959.0
2019-01-09 13:30:00,243.1,243.26,242.8,243.0,18867.0,219.6552,219.7998,219.3842,219.5649,18867.0
2019-01-09 13:35:00,242.95,243.22,242.9,243.21,11686.0,219.5197,219.7637,219.4745,219.7546,11686.0
2019-01-09 13:40:00,243.15,243.39,243.11,243.23,18128.0,219.7004,219.9173,219.6643,219.7727,18128.0
2019-01-09 13:45:00,243.21,243.3,242.97,243.12,10844.0,219.7546,219.8359,219.5378,219.6733,10844.0
2019-01-09 13:50:00,243.09,243.09,242.34,242.6,19678.0,219.6462,219.6462,218.9685,219.2035,19678.0
2019-01-09 13:55:00,242.69,242.78,242.4,242.54,12919.0,219.2848,219.3661,219.0227,219.1492,12919.0
2019-01-09 14:00:00,242.6,243.27,242.59,243.15,22233.0,219.2035,219.8088,219.1944,219.7004,22233.0
2019-01-09 14:05:00,243.18,243.56,243.1,243.53,20669.0,219.7275,220.0709,219.6552,220.0438,20669.0
2019-01-09 14:10:00,243.5,243.5,243.13,243.34,9501.0,220.0167,220.0167,219.6823,219.8721,9501.0
2019-01-09 14:15:00,243.36,243.45,242.65,242.77,14453.0,219.8902,219.9715,219.2486,219.3571,14453.0
2019-01-09 14:20:00,242.67,242.91,242.06,242.42,26024.0,219.2667,219.4836,218.7155,219.0408,26024.0
2019-01-09 14:25:00,242.4,242.65,242.19,242.54,17015.0,219.0227,219.2486,218.833,219.1492,17015.0
2019-01-09 14:30:00,242.56,242.74,242.17,242.57,35455.0,219.1673,219.3299,218.8149,219.1763,35455.0
2019-01-09 14:35:00,242.58,243.0,242.58,243.0,13559.0,219.1854,219.5649,219.1854,219.5649,13559.0
2019-01-09 14:40:00,242.96,243.26,242.88,243.23,11163.0,219.5287,219.7998,219.4564,219.7727,11163.0
2019-01-09 14:45:00,243.26,243.36,243.14,243.22,20577.0,219.7998,219.8902,219.6914,219.7637,20577.0
2019-01-09 14:50:00,243.22,243.24,242.77,242.95,33516.0,219.7637,219.7817,219.3571,219.5197,33516.0
2019-01-09 14:55:00,242.99,243.04,242.74,242.91,17155.0,219.5558,219.601,219.3299,219.4836,17155.0
2019-01-09 15:00:00,242.94,243.24,242.77,243.04,26454.0,219.5107,219.7817,219.3571,219.601,26454.0
2019-01-09 15:05:00,243.1,243.48,243.0,243.39,16552.0,219.6552,219.9986,219.5649,219.9173,16552.0
2019-01-09 15:10:00,243.42,243.6,243.18,243.43,15119.0,219.9444,220.107,219.7275,219.9534,15119.0
2019-01-09 15:15:00,243.43,243.54,243.19,243.27,13229.0,219.9534,220.0528,219.7366,219.8088,13229.0
2019-01-09 15:20:00,243.29,243.44,243.18,243.34,20331.0,219.8269,219.9624,219.7275,219.8721,20331.0
2019-01-09 15:25:00,243.36,243.51,243.25,243.37,35490.0,219.8902,220.0257,219.7908,219.8992,35490.0
2019-01-09 15:30:00,243.36,243.86,243.1,243.84,33006.0,219.8902,220.3419,219.6552,220.3239,33006.0
2019-01-09 15:35:00,243.83,243.86,243.4,243.44,39225.0,220.3148,220.3419,219.9263,219.9624,39225.0
2019-01-09 15:40:00,243.44,243.48,243.21,243.27,33457.0,219.9624,219.9986,219.7546,219.8088,33457.0
2019-01-09 15:45:00,243.24,243.35,242.85,243.08,57449.0,219.7817,219.8811,219.4293,219.6372,57449.0
2019-01-09 15:50:00,243.06,243.08,242.77,242.89,46653.0,219.6191,219.6372,219.3571,219.4655,46653.0
2019-01-09 15:55:00,242.86,243.73,242.79,243.55,111374.0,219.4384,220.2245,219.3751,220.0618,111374.0
2019-01-10 09:30:00,242.08,243.11,241.41,242.99,55807.0,218.7336,219.6643,218.1282,219.5558,55807.0
2019-01-10 09:35:00,242.77,244.2,242.72,243.57,27165.0,219.3571,220.6491,219.3119,220.0799,27165.0
2019-01-10 09:40:00,243.36,243.84,242.9,243.65,26554.0,219.8902,220.3239,219.4745,220.1522,26554.0
2019-01-10 09:45:00,243.74,243.8,242.27,242.49,31249.0,220.2335,220.2877,218.9053,219.1041,31249.0
2019-01-10 09:50:00,242.55,243.01,242.52,242.81,26386.0,219.1583,219.5739,219.1312,219.3932,26386.0
2019-01-10 09:55:00,242.81,243.87,242.68,243.69,37336.0,219.3932,220.351,219.2757,220.1883,37336.0
2019-01-10 10:00:00,243.61,244.12,243.51,243.92,47066.0,220.116,220.5769,220.0257,220.3961,47066.0
2019-01-10 10:05:00,243.92,244.18,243.04,243.14,25646.0,220.3961,220.6311,219.601,219.6914,25646.0
2019-01-10 10:10:00,243.06,243.32,242.7,242.8,20384.0,219.6191,219.854,219.2938,219.3842,20384.0
2019-01-10 10:15:00,242.77,242.97,242.24,242.82,22268.0,219.3571,219.5378,218.8782,219.4022,22268.0
2019-01-10 10:20:00,242.69,243.28,242.69,243.19,13922.0,219.2848,219.8179,219.2848,219.7366,13922.0
2019-01-10 10:25:00,243.23,243.43,242.76,243.43,18070.0,219.7727,219.9534,219.348,219.9534,18070.0
2019-01-10 10:30:00,243.38,243.98,243.09,243.67,25989.0,219.9082,220.4504,219.6462,220.1703,25989.0
2019-01-10 10:35:00,243.74,243.74,243.38,243.63,13063.0,220.2335,220.2335,219.9082,220.1341,13063.0
2019-01-10 10:40:00,243.57,243.59,243.45,243.5,13103.0,220.0799,220.098,219.9715,220.0167,13103.0
2019-01-10 10:45:00,243.54,243.58,243.33,243.57,8145.0,220.0528,220.0889,219.863,220.0799,8145.0
2019-01-10 10:50:00,243.53,243.88,243.53,243.65,10038.0,220.0438,220.36,220.0438,220.1522,10038.0
2019-01-10 10:55:00,243.61,243.61,243.37,243.43,12368.0,220.116,220.116,219.8992,219.9534,12368.0
2019-01-10 11:00:00,243.42,243.57,243.29,243.5,13238.0,219.9444,220.0799,219.8269,220.0167,13238.0
2019-01-10 11:05:00,243.59,244.06,243.5,243.8,10996.0,220.098,220.5226,220.0167,220.2877,10996.0
2019-01-10 11:10:00,243.84,244.23,243.72,244.2,21240.0,220.3239,220.6763,220.2154,220.6491,21240.0
2019-01-10 11:15:00,244.21,244.21,243.5,243.5,26292.0,220.6582,220.6582,220.0167,220.0167,26292.0
2019-01-10 11:20:00,243.53,243.57,243.16,243.27,32152.0,220.0438,220.0799,219.7094,219.8088,32152.0
2019-01-10 11:25:00,243.27,243.48,243.12,243.27,21225.0,219.8088,219.9986,219.6733,219.8088,21225.0
2019-01-10 11:30:00,243.3,243.68,243.27,243.55,34191.0,219.8359,220.1793,219.8088,220.0618,34191.0
2019-01-10 11:35:00,243.53,243.97,243.46,243.69,31665.0,220.0438,220.4413,219.9805,220.1883,31665.0
2019-01-10 11:40:00,243.68,243.71,243.4,243.51,29699.0,220.1793,220.2064,219.9263,220.0257,29699.0
2019-01-10 11:45:00,243.48,243.48,243.26,243.3,12775.0,219.9986,219.9986,219.7998,219.8359,12775.0
2019-01-10 11:50:00,243.28,243.28,242.88,242.96,25881.0,219.8179,219.8179,219.4564,219.5287,25881.0
2019-01-10 11:55:00,242.94,243.01,242.65,242.97,24366.0,219.5107,219.5739,219.2486,219.5378,24366.0
2019-01-10 12:00:00,242.94,243.28,242.55,242.56,33310.0,219.5107,219.8179,219.1583,219.1673,33310.0
2019-01-10 12:05:00,242.56,242.81,242.4,242.56,16084.0,219.1673,219.3932,219.0227,219.1673,16084.0
2019-01-10 12:10:00,242.6,242.83,242.43,242.54,16073.0,219.2035,219.4113,219.0498,219.1492,16073.0
2019-01-10 12:15:00,242.55,242.98,242.52,242.9,10969.0,219.1583,219.5468,219.1312,219.4745,10969.0
2019-01-10 12:20:00,242.79,242.83,242.59,242.76,11339.0,219.3751,219.4113,219.1944,219.348,11339.0
2019-01-10 12:25:00,242.84,243.02,242.71,242.92,15447.0,219.4203,219.5829,219.3028,219.4926,15447.0
2019-01-10 12:30:00,242.98,243.03,242.78,242.95,16265.0,219.5468,219.592,219.3661,219.5197,16265.0
2019-01-10 12:35:00,242.96,243.12,242.86,243.01,18031.0,219.5287,219.6733,219.4384,219.5739,18031.0
2019-01-10 12:40:00,242.98,243.03,242.83,242.9,15624.0,219.5468,219.592,219.4113,219.4745,15624.0
2019-01-10 12:45:00,242.9,243.48,242.63,243.24,14212.0,219.4745,219.9986,219.2306,219.7817,14212.0
2019-01-10 12:50:00,243.27,243.77,243.21,243.5,16025.0,219.8088,220.2606,219.7546,220.0167,16025.0
2019-01-10 12:55:00,243.52,243.8,243.29,243.72,19166.0,220.0347,220.2877,219.8269,220.2154,19166.0
2019-01-10 13:00:00,243.69,243.69,243.31,243.42,13823.0,220.1883,220.1883,219.845,219.9444,13823.0
2019-01-10 13:05:00,243.44,243.57,242.85,242.95,30493.0,219.9624,220.0799,219.4293,219.5197,30493.0
2019-01-10 13:10:00,242.97,243.11,242.73,242.73,17520.0,219.5378,219.6643,219.3209,219.3209,17520.0
2019-01-10 13:15:00,242.75,242.75,242.38,242.54,15450.0,219.339,219.339,219.0047,219.1492,15450.0
2019-01-10 13:20:00,242.49,242.63,242.38,242.63,11102.0,219.1041,219.2306,219.0047,219.2306,11102.0
2019-01-10 13:25:00,242.54,243.32,242.54,243.16,14977.0,219.1492,219.854,219.1492,219.7094,14977.0
2019-01-10 13:30:00,243.15,243.19,242.68,242.96,15454.0,219.7004,219.7366,219.2757,219.5287,15454.0
2019-01-10 13:35:00,242.94,243.01,242.71,242.9,12159.0,219.5107,219.5739,219.3028,219.4745,12159.0
2019-01-10 13:40:00,242.84,243.1,242.49,243.09,23863.0,219.4203,219.6552,219.1041,219.6462,23863.0
2019-01-10 13:45:00,243.11,243.38,242.8,242.97,21855.0,219.6643,219.9082,219.3842,219.5378,21855.0
2019-01-10 13:50:00,243.06,243.06,242.81,242.81,7584.0,219.6191,219.6191,219.3932,219.3932,7584.0
2019-01-10 13:55:00,242.71,243.01,242.61,242.89,10325.0,219.3028,219.5739,219.2125,219.4655,10325.0
2019-01-10 14:00:00,242.97,243.55,242.97,243.51,13033.0,219.5378,220.0618,219.5378,220.0257,13033.0
2019-01-10 14:05:00,243.57,243.97,243.47,243.84,12960.0,220.0799,220.4413,219.9895,220.3239,12960.0
2019-01-10 14:10:00,243.9,243.94,243.6,243.67,13012.0,220.3781,220.4142,220.107,220.1703,13012.0
2019-01-10 14:15:00,243.71,244.17,243.64,244.14,20527.0,220.2064,220.622,220.1432,220.5949,20527.0
2019-01-10 14:20:00,244.17,244.34,243.93,244.11,15647.0,220.622,220.7756,220.4052,220.5678,15647.0
2019-01-10 14:25:00,244.06,244.19,243.95,243.99,55382.0,220.5226,220.6401,220.4233,220.4594,55382.0
2019-01-10 14:30:00,243.95,244.1,243.91,243.99,42932.0,220.4233,220.5588,220.3871,220.4594,42932.0
2019-01-10 14:35:00,244.03,244.23,243.99,244.18,19267.0,220.4955,220.6763,220.4594,220.6311,19267.0
2019-01-10 14:40:00,244.24,244.4,244.05,244.24,14706.0,220.6853,220.8299,220.5136,220.6853,14706.0
2019-01-10 14:45:00,244.22,244.22,243.92,244.15,31437.0,220.6672,220.6672,220.3961,220.604,31437.0
2019-01-10 14:50:00,244.12,244.19,243.45,243.45,25903.0,220.5769,220.6401,219.9715,219.9715,25903.0
2019-01-10 14:55:00,243.42,243.68,243.39,243.68,23626.0,219.9444,220.1793,219.9173,220.1793,23626.0
2019-01-10 15:00:00,243.64,243.95,243.6,243.78,12608.0,220.1432,220.4233,220.107,220.2697,12608.0
2019-01-10 15:05:00,243.8,243.8,243.43,243.5,18715.0,220.2877,220.2877,219.9534,220.0167,18715.0
2019-01-10 15:10:00,243.49,243.95,243.38,243.82,21337.0,220.0076,220.4233,219.9082,220.3058,21337.0
2019-01-10 15:15:00,243.88,243.95,243.64,243.74,31795.0,220.36,220.4233,220.1432,220.2335,31795.0
2019-01-10 15:20:00,243.74,244.22,243.73,244.06,25980.0,220.2335,220.6672,220.2245,220.5226,25980.0
2019-01-10 15:25:00,244.02,244.15,243.92,244.1,33046.0,220.4865,220.604,220.3961,220.5588,33046.0
2019-01-10 15:30:00,244.09,244.15,243.85,243.94,29209.0,220.5498,220.604,220.3329,220.4142,29209.0
2019-01-10 15:35:00,243.91,244.14,243.81,244.02,24748.0,220.3871,220.5949,220.2968,220.4865,24748.0
2019-01-10 15:40:00,244.05,244.52,244.05,244.52,23269.0,220.5136,220.9383,220.5136,220.9383,23269.0
2019-01-10 15:45:00,244.55,244.67,244.41,244.59,48985.0,220.9654,221.0738,220.8389,221.0015,48985.0
2019-01-10 15:50:00,244.59,244.83,244.59,244.74,44078.0,221.0015,221.2184,221.0015,221.1371,44078.0
2019-01-10 15:55:00,244.74,245.14,244.42,244.71,140510.0,221.1371,221.4985,220.8479,221.11,140510.0
2019-01-11 09:30:00,243.45,245.88,243.42,244.71,79929.0,219.9715,222.1671,219.9444,221.11,79929.0
2019-01-11 09:35:00,244.7,245.41,244.5,244.8,27970.0,221.1009,221.7425,220.9202,221.1913,27970.0
2019-01-11 09:40:00,244.88,245.09,244.0,244.03,36095.0,221.2636,221.4533,220.4684,220.4955,36095.0
2019-01-11 09:45:00,244.03,244.36,243.78,244.05,56842.0,220.4955,220.7937,220.2697,220.5136,56842.0
2019-01-11 09:50:00,244.09,244.2,243.33,243.33,38365.0,220.5498,220.6491,219.863,219.863,38365.0
2019-01-11 09:55:00,243.37,244.23,243.27,244.17,32049.0,219.8992,220.6763,219.8088,220.622,32049.0
2019-01-11 10:00:00,244.16,244.48,243.83,243.88,29906.0,220.613,220.9021,220.3148,220.36,29906.0
2019-01-11 10:05:00,243.83,244.49,243.6,244.43,27488.0,220.3148,220.9112,220.107,220.857,27488.0
2019-01-11 10:10:00,244.38,244.63,243.98,243.99,34805.0,220.8118,221.0377,220.4504,220.4594,34805.0
2019-01-11 10:15:00,243.96,244.41,243.89,244.31,26974.0,220.4323,220.8389,220.369,220.7485,26974.0
2019-01-11 10:20:00,244.36,244.58,244.25,244.38,37959.0,220.7937,220.9925,220.6943,220.8118,37959.0
2019-01-11 10:25:00,244.4,244.4,243.99,244.17,37267.0,220.8299,220.8299,220.4594,220.622,37267.0
2019-01-11 10:30:00,244.21,244.66,244.14,244.5,41819.0,220.6582,221.0648,220.5949,220.9202,41819.0
2019-01-11 10:35:00,244.45,244.95,244.45,244.71,21583.0,220.875,221.3268,220.875,221.11,21583.0
2019-01-11 10:40:00,244.76,245.37,244.76,245.25,27690.0,221.1551,221.7063,221.1551,221.5979,27690.0
2019-01-11 10:45:00,245.29,245.31,244.91,245.03,32397.0,221.634,221.6521,221.2907,221.3991,32397.0
2019-01-11 10:50:00,245.03,245.36,244.74,245.3,29696.0,221.3991,221.6973,221.1371,221.6431,29696.0
2019-01-11 10:55:00,245.4,245.72,245.39,245.55,31514.0,221.7334,222.0226,221.7244,221.869,31514.0
2019-01-11 11:00:00,245.56,245.6,245.07,245.1,23110.0,221.878,221.9141,221.4352,221.4623,23110.0
2019-01-11 11:05:00,245.13,245.25,244.94,245.0,39271.0,221.4895,221.5979,221.3178,221.372,39271.0
2019-01-11 11:10:00,245.06,245.2,244.78,244.94,29861.0,221.4262,221.5527,221.1732,221.3178,29861.0
2019-01-11 11:15:00,244.91,245.41,244.9,245.25,31905.0,221.2907,221.7425,221.2816,221.5979,31905.0
2019-01-11 11:20:00,245.22,245.32,244.92,245.17,19102.0,221.5708,221.6611,221.2997,221.5256,19102.0
2019-01-11 11:25:00,245.17,245.3,244.96,245.14,18563.0,221.5256,221.6431,221.3359,221.4985,18563.0
2019-01-11 11:30:00,245.17,245.43,245.04,245.42,21908.0,221.5256,221.7605,221.4081,221.7515,21908.0
2019-01-11 11:35:00,245.39,245.58,245.1,245.55,15738.0,221.7244,221.8961,221.4623,221.869,15738.0
2019-01-11 11:40:00,245.48,245.88,245.46,245.74,35578.0,221.8057,222.1671,221.7876,222.0406,35578.0
2019-01-11 11:45:00,245.75,246.38,245.74,246.05,66598.0,222.0497,222.6189,222.0406,222.3207,66598.0
2019-01-11 11:50:00,246.09,246.15,245.74,245.89,22782.0,222.3569,222.4111,222.0406,222.1762,22782.0
2019-01-11 11:55:00,245.9,246.0,245.84,245.9,20037.0,222.1852,222.2756,222.131,222.1852,20037.0
2019-01-11 12:00:00,245.95,246.08,245.87,245.92,28157.0,222.2304,222.3478,222.1581,222.2033,28157.0
2019-01-11 12:05:00,245.86,245.93,245.67,245.67,16104.0,222.1491,222.2123,221.9774,221.9774,16104.0
2019-01-11 12:10:00,245.68,245.71,245.37,245.56,18693.0,221.9864,222.0135,221.7063,221.878,18693.0
2019-01-11 12:15:00,245.57,245.71,245.39,245.66,13129.0,221.887,222.0135,221.7244,221.9683,13129.0
2019-01-11 12:20:00,245.72,245.77,245.5,245.63,13245.0,222.0226,222.0677,221.8238,221.9412,13245.0
2019-01-11 12:25:00,245.69,245.86,245.62,245.67,14800.0,221.9954,222.1491,221.9322,221.9774,14800.0
2019-01-11 12:30:00,245.65,245.91,245.55,245.87,17693.0,221.9593,222.1942,221.869,222.1581,17693.0
2019-01-11 12:35:00,245.85,245.87,245.61,245.71,17305.0,222.14,222.1581,221.9232,222.0135,17305.0
2019-01-11 12:40:00,245.74,246.0,245.65,246.0,22754.0,222.0406,222.2756,221.9593,222.2756,22754.0
2019-01-11 12:45:00,246.03,246.04,245.5,245.53,16084.0,222.3027,222.3117,221.8238,221.8509,16084.0
2019-01-11 12:50:00,245.55,245.96,245.55,245.73,16827.0,221.869,222.2394,221.869,222.0316,16827.0
2019-01-11 12:55:00,245.76,246.1,245.75,246.03,16240.0,222.0587,222.3659,222.0497,222.3027,16240.0
2019-01-11 13:00:00,246.02,246.11,245.84,245.9,19257.0,222.2936,222.3749,222.131,222.1852,19257.0
2019-01-11 13:05:00,245.92,245.98,245.52,245.61,15547.0,222.2033,222.2575,221.8418,221.9232,15547.0
2019-01-11 13:10:00,245.63,245.69,245.2,245.23,30697.0,221.9412,221.9954,221.5527,221.5798,30697.0
2019-01-11 13:15:00,245.31,245.46,245.19,245.46,11845.0,221.6521,221.7876,221.5437,221.7876,11845.0
2019-01-11 13:20:00,245.49,245.51,245.23,245.33,13310.0,221.8147,221.8328,221.5798,221.6702,13310.0
2019-01-11 13:25:00,245.34,245.47,245.23,245.47,21288.0,221.6792,221.7967,221.5798,221.7967,21288.0
2019-01-11 13:30:00,245.48,245.48,245.18,245.23,19029.0,221.8057,221.8057,221.5346,221.5798,19029.0
2019-01-11 13:35:00,245.24,245.42,245.23,245.34,18099.0,221.5888,221.7515,221.5798,221.6792,18099.0
2019-01-11 13:40:00,245.31,245.62,245.27,245.55,13773.0,221.6521,221.9322,221.616,221.869,13773.0
2019-01-11 13:45:00,245.55,245.74,245.53,245.56,17385.0,221.869,222.0406,221.8509,221.878,17385.0
2019-01-11 13:50:00,245.54,245.74,245.5,245.68,14109.0,221.8599,222.0406,221.8238,221.9864,14109.0
2019-01-11 13:55:00,245.69,245.69,245.51,245.66,12859.0,221.9954,221.9954,221.8328,221.9683,12859.0
2019-01-11 14:00:00,245.63,245.77,245.45,245.56,25801.0,221.9412,222.0677,221.7786,221.878,25801.0
2019-01-11 14:05:00,245.55,245.78,245.5,245.78,17372.0,221.869,222.0768,221.8238,222.0768,17372.0
2019-01-11 14:10:00,245.74,245.91,245.7,245.7,18847.0,222.0406,222.1942,222.0045,222.0045,18847.0
2019-01-11 14:15:00,245.73,245.84,245.68,245.74,20331.0,222.0316,222.131,221.9864,222.0406,20331.0
2019-01-11 14:20:00,245.69,245.75,245.58,245.63,20475.0,221.9954,222.0497,221.8961,221.9412,20475.0
2019-01-11 14:25:00,245.66,245.97,245.63,245.87,16861.0,221.9683,222.2484,221.9412,222.1581,16861.0
2019-01-11 14:30:00,245.93,245.93,245.66,245.83,23737.0,222.2123,222.2123,221.9683,222.1219,23737.0
2019-01-11 14:35:00,245.84,246.15,245.82,246.15,34351.0,222.131,222.4111,222.1129,222.4111,34351.0
2019-01-11 14:40:00,246.17,246.37,246.1,246.35,23486.0,222.4292,222.6099,222.3659,222.5918,23486.0
2019-01-11 14:45:00,246.36,246.5,246.24,246.36,46458.0,222.6008,222.7273,222.4924,222.6008,46458.0
2019-01-11 14:50:00,246.36,246.49,246.17,246.18,33001.0,222.6008,222.7183,222.4292,222.4382,33001.0
2019-01-11 14:55:00,246.18,246.32,246.05,246.25,26019.0,222.4382,222.5647,222.3207,222.5014,26019.0
2019-01-11 15:00:00,246.25,246.41,246.13,246.24,32436.0,222.5014,222.646,222.393,222.4924,32436.0
2019-01-11 15:05:00,246.24,246.66,246.19,246.64,31592.0,222.4924,222.8719,222.4472,222.8538,31592.0
2019-01-11 15:10:00,246.64,246.85,246.6,246.75,37467.0,222.8538,223.0436,222.8177,222.9532,37467.0
2019-01-11 15:15:00,246.75,246.83,246.72,246.77,28601.0,222.9532,223.0255,222.9261,222.9713,28601.0
2019-01-11 15:20:00,246.79,246.82,246.73,246.77,37621.0,222.9894,223.0165,222.9352,222.9713,37621.0
2019-01-11 15:25:00,246.77,246.9,246.73,246.85,69648.0,222.9713,223.0888,222.9352,223.0436,69648.0
2019-01-11 15:30:00,246.85,247.04,246.73,246.96,63413.0,223.0436,223.2153,222.9352,223.143,63413.0
2019-01-11 15:35:00,246.96,247.29,246.89,247.27,54239.0,223.143,223.4411,223.0797,223.4231,54239.0
2019-01-11 15:40:00,247.26,247.7,247.25,247.48,71786.0,223.414,223.8116,223.405,223.6128,71786.0
2019-01-11 15:45:00,247.49,247.67,247.42,247.65,96876.0,223.6219,223.7845,223.5586,223.7664,96876.0
2019-01-11 15:50:00,247.66,247.73,247.22,247.31,98172.0,223.7755,223.8387,223.3779,223.4592,98172.0
2019-01-11 15:55:00,247.32,247.76,247.21,247.6,186966.0,223.4683,223.8658,223.3689,223.7212,186966.0
2019-01-14 09:30:00,246.59,247.46,246.11,247.3,105498.0,222.8087,223.5947,222.3749,223.4502,105498.0
2019-01-14 09:35:00,247.3,247.86,246.25,247.76,109171.0,223.4502,223.9562,222.5014,223.8658,109171.0
2019-01-14 09:40:00,247.87,248.93,247.86,248.93,65210.0,223.9652,224.923,223.9562,224.923,65210.0
2019-01-14 09:45:00,248.99,249.1,248.35,248.59,75171.0,224.9772,225.0766,224.3989,224.6158,75171.0
2019-01-14 09:50:00,248.59,248.81,248.25,248.5,55360.0,224.6158,224.8146,224.3086,224.5345,55360.0
2019-01-14 09:55:00,248.5,248.81,248.45,248.59,55706.0,224.5345,224.8146,224.4893,224.6158,55706.0
2019-01-14 10:00:00,248.62,249.02,248.5,248.93,45670.0,224.6429,225.0043,224.5345,224.923,45670.0
2019-01-14 10:05:00,248.99,249.23,248.88,249.22,49412.0,224.9772,225.194,224.8778,225.185,49412.0
2019-01-14 10:10:00,249.23,249.92,249.23,249.58,96219.0,225.194,225.8175,225.194,225.5103,96219.0
2019-01-14 10:15:00,249.53,249.58,249.22,249.28,50946.0,225.4651,225.5103,225.185,225.2392,50946.0
2019-01-14 10:20:00,249.25,249.39,248.85,248.88,47060.0,225.2121,225.3386,224.8507,224.8778,47060.0
2019-01-14 10:25:00,248.88,248.89,248.58,248.58,52918.0,224.8778,224.8868,224.6067,224.6067,52918.0
2019-01-14 10:30:00,248.57,249.17,248.48,248.94,59073.0,224.5977,225.1398,224.5164,224.932,59073.0
2019-01-14 10:35:00,248.94,249.08,248.59,248.95,41779.0,224.932,225.0585,224.6158,224.9411,41779.0
2019-01-14 10:40:00,248.99,249.26,248.75,249.08,36989.0,224.9772,225.2212,224.7603,225.0585,36989.0
2019-01-14 10:45:00,249.11,249.2,248.55,248.6,38278.0,225.0856,225.1669,224.5796,224.6248,38278.0
2019-01-14 10:50:00,248.58,248.88,248.49,248.88,36457.0,224.6067,224.8778,224.5254,224.8778,36457.0
2019-01-14 10:55:00,248.91,249.36,248.73,248.75,26091.0,224.9049,225.3115,224.7423,224.7603,26091.0
2019-01-14 11:00:00,248.71,248.86,248.46,248.71,83723.0,224.7242,224.8597,224.4983,224.7242,83723.0
2019-01-14 11:05:00,248.69,248.69,248.35,248.44,24534.0,224.7061,224.7061,224.3989,224.4802,24534.0
2019-01-14 11:10:00,248.48,248.48,247.94,248.04,33970.0,224.5164,224.5164,224.0285,224.1188,33970.0
2019-01-14 11:15:00,247.99,248.21,247.57,247.81,32974.0,224.0736,224.2724,223.6941,223.911,32974.0
2019-01-14 11:20:00,247.73,248.24,247.65,248.17,26971.0,223.8387,224.2995,223.7664,224.2363,26971.0
2019-01-14 11:25:00,248.18,248.27,248.02,248.13,27825.0,224.2453,224.3266,224.1007,224.2001,27825.0
2019-01-14 11:30:00,248.17,248.73,248.1,248.71,24511.0,224.2363,224.7423,224.173,224.7242,24511.0
2019-01-14 11:35:00,248.73,249.18,248.63,249.16,35996.0,224.7423,225.1489,224.6519,225.1308,35996.0
2019-01-14 11:40:00,249.16,249.16,248.73,248.95,20582.0,225.1308,225.1308,224.7423,224.9411,20582.0
2019-01-14 11:45:00,248.98,249.23,248.75,249.12,29976.0,224.9682,225.194,224.7603,225.0947,29976.0
2019-01-14 11:50:00,249.06,249.1,248.64,248.78,40731.0,225.0404,225.0766,224.6609,224.7874,40731.0
2019-01-14 11:55:00,248.78,249.05,248.63,248.91,28913.0,224.7874,225.0314,224.6519,224.9049,28913.0
2019-01-14 12:00:00,248.88,249.16,248.74,249.04,34262.0,224.8778,225.1308,224.7513,225.0224,34262.0
2019-01-14 12:05:00,249.03,249.34,249.0,249.26,26345.0,225.0133,225.2934,224.9862,225.2212,26345.0
2019-01-14 12:10:00,249.28,249.62,249.11,249.32,71116.0,225.2392,225.5464,225.0856,225.2754,71116.0
2019-01-14 12:15:00,249.33,249.57,249.16,249.43,28171.0,225.2844,225.5013,225.1308,225.3748,28171.0
2019-01-14 12:20:00,249.42,249.61,249.25,249.43,32932.0,225.3657,225.5374,225.2121,225.3748,32932.0
2019-01-14 12:25:00,249.41,249.49,249.28,249.49,33460.0,225.3567,225.429,225.2392,225.429,33460.0
2019-01-14 12:30:00,249.49,249.65,249.35,249.58,61148.0,225.429,225.5735,225.3025,225.5103,61148.0
2019-01-14 12:35:00,249.61,249.88,249.55,249.76,57917.0,225.5374,225.7814,225.4832,225.6729,57917.0
2019-01-14 12:40:00,249.75,249.87,249.41,249.59,37473.0,225.6639,225.7723,225.3567,225.5193,37473.0
2019-01-14 12:45:00,249.57,249.88,249.56,249.77,57279.0,225.5013,225.7814,225.4922,225.682,57279.0
2019-01-14 12:50:00,249.77,249.77,249.23,249.32,48004.0,225.682,225.682,225.194,225.2754,48004.0
2019-01-14 12:55:00,249.33,249.69,249.15,249.17,39701.0,225.2844,225.6097,225.1218,225.1398,39701.0
2019-01-14 13:00:00,249.14,249.84,249.02,249.55,60243.0,225.1127,225.7452,225.0043,225.4832,60243.0
2019-01-14 13:05:00,249.5,249.87,249.42,249.77,59796.0,225.438,225.7723,225.3657,225.682,59796.0
2019-01-14 13:10:00,249.73,249.86,249.36,249.81,76139.0,225.6458,225.7633,225.3115,225.7181,76139.0
2019-01-14 13:15:00,249.8,249.82,249.23,249.32,35858.0,225.7091,225.7271,225.194,225.2754,35858.0
2019-01-14 13:20:00,249.27,249.36,249.14,249.27,23105.0,225.2302,225.3115,225.1127,225.2302,23105.0
2019-01-14 13:25:00,249.26,249.45,248.96,249.04,25756.0,225.2212,225.3928,224.9501,225.0224,25756.0
2019-01-14 13:30:00,249.08,249.63,248.88,249.03,66498.0,225.0585,225.5555,224.8778,225.0133,66498.0
2019-01-14 13:35:00,249.0,249.03,248.8,248.96,28523.0,224.9862,225.0133,224.8055,224.9501,28523.0
2019-01-14 13:40:00,248.98,249.08,248.81,248.88,27718.0,224.9682,225.0585,224.8146,224.8778,27718.0
2019-01-14 13:45:00,248.86,248.94,248.62,248.68,44306.0,224.8597,224.932,224.6429,224.6971,44306.0
2019-01-14 13:50:00,248.7,248.73,248.38,248.53,14165.0,224.7152,224.7423,224.426,224.5616,14165.0
2019-01-14 13:55:00,248.55,248.64,248.41,248.61,19192.0,224.5796,224.6609,224.4531,224.6338,19192.0
2019-01-14 14:00:00,248.64,248.8,248.18,248.77,35571.0,224.6609,224.8055,224.2453,224.7784,35571.0
2019-01-14 14:05:00,248.79,248.97,248.48,248.55,37264.0,224.7965,224.9591,224.5164,224.5796,37264.0
2019-01-14 14:10:00,248.59,248.91,248.53,248.65,39112.0,224.6158,224.9049,224.5616,224.67,39112.0
2019-01-14 14:15:00,248.65,248.76,248.12,248.12,32461.0,224.67,224.7694,224.1911,224.1911,32461.0
2019-01-14 14:20:00,248.19,248.35,248.16,248.17,17122.0,224.2543,224.3989,224.2272,224.2363,17122.0
2019-01-14 14:25:00,248.14,248.45,247.89,248.38,59375.0,224.2092,224.4893,223.9833,224.426,59375.0
2019-01-14 14:30:00,248.34,248.64,248.24,248.39,64892.0,224.3899,224.6609,224.2995,224.4351,64892.0
2019-01-14 14:35:00,248.37,248.71,248.23,248.37,71509.0,224.417,224.7242,224.2905,224.417,71509.0
2019-01-14 14:40:00,248.39,248.55,248.17,248.37,45753.0,224.4351,224.5796,224.2363,224.417,45753.0
2019-01-14 14:45:00,248.37,248.64,248.25,248.46,47687.0,224.417,224.6609,224.3086,224.4983,47687.0
2019-01-14 14:50:00,248.46,248.51,248.18,248.29,30896.0,224.4983,224.5435,224.2453,224.3447,30896.0
2019-01-14 14:55:00,248.26,248.59,248.26,248.31,47964.0,224.3176,224.6158,224.3176,224.3628,47964.0
2019-01-14 15:00:00,248.37,248.44,248.15,248.24,34714.0,224.417,224.4802,224.2182,224.2995,34714.0
2019-01-14 15:05:00,248.23,248.51,248.23,248.41,59033.0,224.2905,224.5435,224.2905,224.4531,59033.0
2019-01-14 15:10:00,248.41,248.62,248.35,248.46,48490.0,224.4531,224.6429,224.3989,224.4983,48490.0
2019-01-14 15:15:00,248.46,248.73,248.43,248.66,46134.0,224.4983,224.7423,224.4712,224.679,46134.0
2019-01-14 15:20:00,248.69,248.72,248.43,248.49,23035.0,224.7061,224.7332,224.4712,224.5254,23035.0
2019-01-14 15:25:00,248.49,248.5,248.2,248.24,36020.0,224.5254,224.5345,224.2634,224.2995,36020.0
2019-01-14 15:30:00,248.24,248.49,248.23,248.48,37441.0,224.2995,224.5254,224.2905,224.5164,37441.0
2019-01-14 15:35:00,248.48,248.61,248.43,248.44,55114.0,224.5164,224.6338,224.4712,224.4802,55114.0
2019-01-14 15:40:00,248.48,248.53,247.96,248.07,78025.0,224.5164,224.5616,224.0465,224.1459,78025.0
2019-01-14 15:45:00,248.03,248.31,247.95,247.98,52916.0,224.1098,224.3628,224.0375,224.0646,52916.0
2019-01-14 15:50:00,248.01,248.06,247.85,247.87,46656.0,224.0917,224.1369,223.9471,223.9652,46656.0
2019-01-14 15:55:00,247.87,248.4,247.81,247.88,149566.0,223.9652,224.4441,223.911,223.9742,149566.0
2019-01-15 09:30:00,250.0,253.0,249.59,250.74,212716.0,225.8898,228.6005,225.5193,226.5584,212716.0
2019-01-15 09:35:00,250.75,250.76,247.0,248.57,126060.0,226.5675,226.5765,223.1791,224.5977,126060.0
2019-01-15 09:40:00,248.5,249.28,247.45,249.13,57887.0,224.5345,225.2392,223.5857,225.1037,57887.0
2019-01-15 09:45:00,249.14,249.71,248.53,249.63,102024.0,225.1127,225.6278,224.5616,225.5555,102024.0
2019-01-15 09:50:00,249.72,250.72,249.6,250.22,83930.0,225.6368,226.5404,225.5284,226.0886,83930.0
2019-01-15 09:55:00,250.33,251.26,249.7,251.0,78477.0,226.188,227.0283,225.6187,226.7933,78477.0
2019-01-15 10:00:00,251.05,252.41,251.0,252.4,76086.0,226.8385,228.0674,226.7933,228.0583,76086.0
2019-01-15 10:05:00,252.35,252.94,251.08,251.09,54349.0,228.0132,228.5463,226.8656,226.8747,54349.0
2019-01-15 10:10:00,251.0,251.77,250.69,251.68,48960.0,226.7933,227.4891,226.5132,227.4078,48960.0
2019-01-15 10:15:00,251.73,252.09,251.43,251.96,43248.0,227.4529,227.7782,227.1819,227.6608,43248.0
2019-01-15 10:20:00,251.98,252.5,251.8,252.41,43334.0,227.6788,228.1487,227.5162,228.0674,43334.0
2019-01-15 10:25:00,252.41,252.8,252.17,252.46,57040.0,228.0674,228.4198,227.8505,228.1125,57040.0
2019-01-15 10:30:00,252.62,252.8,252.16,252.8,36153.0,228.2571,228.4198,227.8415,228.4198,36153.0
2019-01-15 10:35:00,252.8,253.25,252.67,253.18,43446.0,228.4198,228.8264,228.3023,228.7631,43446.0
2019-01-15 10:40:00,253.33,254.0,253.17,253.52,43527.0,228.8986,229.504,228.7541,229.0703,43527.0
2019-01-15 10:45:00,253.52,253.7,253.09,253.38,34994.0,229.0703,229.233,228.6818,228.9438,34994.0
2019-01-15 10:50:00,253.37,253.97,253.21,253.96,35755.0,228.9348,229.4769,228.7902,229.4679,35755.0
2019-01-15 10:55:00,253.92,254.25,253.58,253.96,41031.0,229.4317,229.7299,229.1245,229.4679,41031.0
2019-01-15 11:00:00,253.83,254.43,253.62,254.33,35556.0,229.3504,229.8926,229.1607,229.8022,35556.0
2019-01-15 11:05:00,254.34,254.8,254.0,254.71,38914.0,229.8112,230.2269,229.504,230.1456,38914.0
2019-01-15 11:10:00,254.62,254.99,254.47,254.96,57146.0,230.0642,230.3985,229.9287,230.3714,57146.0
2019-01-15 11:15:00,254.98,255.6,254.74,255.58,76583.0,230.3895,230.9497,230.1727,230.9316,76583.0
2019-01-15 11:20:00,255.58,255.82,255.15,255.2,52668.0,230.9316,231.1485,230.5431,230.5883,52668.0
2019-01-15 11:25:00,255.27,255.92,255.01,255.22,63205.0,230.6515,231.2389,230.4166,230.6064,63205.0
2019-01-15 11:30:00,255.21,255.33,254.76,254.94,35003.0,230.5973,230.7058,230.1907,230.3534,35003.0
2019-01-15 11:35:00,254.92,255.13,254.37,255.13,36478.0,230.3353,230.525,229.8383,230.525,36478.0
2019-01-15 11:40:00,255.13,255.51,255.0,255.12,37955.0,230.525,230.8684,230.4076,230.516,37955.0
2019-01-15 11:45:00,255.17,255.56,254.9,255.36,31459.0,230.5612,230.9136,230.3172,230.7329,31459.0
2019-01-15 11:50:00,255.34,255.57,255.15,255.4,34015.0,230.7148,230.9226,230.5431,230.769,34015.0
2019-01-15 11:55:00,255.37,255.87,255.27,255.82,37244.0,230.7419,231.1937,230.6515,231.1485,37244.0
2019-01-15 12:00:00,255.84,256.49,255.75,256.17,62946.0,231.1666,231.7539,231.0853,231.4647,62946.0
2019-01-15 12:05:00,256.05,256.63,256.02,256.29,32088.0,231.3563,231.8804,231.3292,231.5732,32088.0
2019-01-15 12:10:00,256.3,256.47,256.18,256.34,28434.0,231.5822,231.7358,231.4738,231.6184,28434.0
2019-01-15 12:15:00,256.42,256.83,256.33,256.53,30339.0,231.6906,232.0611,231.6093,231.79,30339.0
2019-01-15 12:20:00,256.55,256.83,256.46,256.73,23850.0,231.8081,232.0611,231.7268,231.9707,23850.0
2019-01-15 12:25:00,256.65,256.72,256.0,256.0,53830.0,231.8985,231.9617,231.3111,231.3111,53830.0
2019-01-15 12:30:00,256.07,256.08,255.5,255.74,45290.0,231.3744,231.3834,230.8594,231.0762,45290.0
2019-01-15 12:35:00,255.68,255.89,255.63,255.86,19787.0,231.022,231.2118,230.9768,231.1846,19787.0
2019-01-15 12:40:00,255.95,255.97,255.51,255.56,30605.0,231.266,231.284,230.8684,230.9136,30605.0
2019-01-15 12:45:00,255.56,255.86,255.37,255.83,25108.0,230.9136,231.1846,230.7419,231.1575,25108.0
2019-01-15 12:50:00,255.79,256.03,255.62,255.73,21702.0,231.1214,231.3383,230.9678,231.0672,21702.0
2019-01-15 12:55:00,255.72,255.75,255.24,255.48,24224.0,231.0581,231.0853,230.6244,230.8413,24224.0
2019-01-15 13:00:00,255.45,255.45,254.95,255.13,24519.0,230.8142,230.8142,230.3624,230.525,24519.0
2019-01-15 13:05:00,255.13,255.28,254.6,254.8,27467.0,230.525,230.6606,230.0462,230.2269,27467.0
2019-01-15 13:10:00,254.84,254.84,254.57,254.64,18054.0,230.263,230.263,230.0191,230.0823,18054.0
2019-01-15 13:15:00,254.59,255.28,254.59,255.06,20322.0,230.0371,230.6606,230.0371,230.4618,20322.0
2019-01-15 13:20:00,255.09,255.09,254.6,254.99,21761.0,230.4889,230.4889,230.0462,230.3985,21761.0
2019-01-15 13:25:00,254.98,255.33,254.78,255.05,24367.0,230.3895,230.7058,230.2088,230.4528,24367.0
2019-01-15 13:30:00,255.13,255.48,255.12,255.3,17112.0,230.525,230.8413,230.516,230.6787,17112.0
2019-01-15 13:35:00,255.24,255.43,255.2,255.23,19618.0,230.6244,230.7961,230.5883,230.6154,19618.0
2019-01-15 13:40:00,255.3,255.39,255.23,255.39,19420.0,230.6787,230.76,230.6154,230.76,19420.0
2019-01-15 13:45:00,255.38,255.58,254.86,254.99,20612.0,230.7509,230.9316,230.2811,230.3985,20612.0
2019-01-15 13:50:00,254.92,255.2,254.72,255.18,23508.0,230.3353,230.5883,230.1546,230.5702,23508.0
2019-01-15 13:55:00,255.12,255.15,254.98,255.12,22248.0,230.516,230.5431,230.3895,230.516,22248.0
2019-01-15 14:00:00,255.11,255.54,254.81,254.81,25034.0,230.507,230.8955,230.2359,230.2359,25034.0
2019-01-15 14:05:00,254.83,255.01,254.53,254.58,32381.0,230.254,230.4166,229.9829,230.0281,32381.0
2019-01-15 14:10:00,254.48,254.69,254.46,254.56,19667.0,229.9377,230.1275,229.9197,230.01,19667.0
2019-01-15 14:15:00,254.56,254.7,254.21,254.46,27742.0,230.01,230.1365,229.6938,229.9197,27742.0
2019-01-15 14:20:00,254.43,254.43,253.87,253.87,41399.0,229.8926,229.8926,229.3866,229.3866,41399.0
2019-01-15 14:25:00,253.8,253.97,253.26,253.4,33274.0,229.3233,229.4769,228.8354,228.9619,33274.0
2019-01-15 14:30:00,253.42,253.6,253.14,253.55,43183.0,228.98,229.1426,228.727,229.0974,43183.0
2019-01-15 14:35:00,253.51,253.81,253.28,253.69,27633.0,229.0613,229.3323,228.8535,229.2239,27633.0
2019-01-15 14:40:00,253.65,254.81,253.62,254.63,48690.0,229.1878,230.2359,229.1607,230.0733,48690.0
2019-01-15 14:45:00,254.55,254.6,254.23,254.28,26891.0,230.001,230.0462,229.7118,229.757,26891.0
2019-01-15 14:50:00,254.34,254.86,254.29,254.75,49741.0,229.8112,230.2811,229.7661,230.1817,49741.0
2019-01-15 14:55:00,254.75,254.99,254.58,254.82,27355.0,230.1817,230.3985,230.0281,230.2449,27355.0
2019-01-15 15:00:00,254.82,255.03,254.65,255.03,36478.0,230.2449,230.4347,230.0913,230.4347,36478.0
2019-01-15 15:05:00,255.0,255.85,254.98,255.74,37660.0,230.4076,231.1756,230.3895,231.0762,37660.0
2019-01-15 15:10:00,255.75,256.19,255.75,256.18,62759.0,231.0853,231.4828,231.0853,231.4738,62759.0
2019-01-15 15:15:00,256.21,256.25,255.6,255.63,44655.0,231.5009,231.537,230.9497,230.9768,44655.0
2019-01-15 15:20:00,255.66,255.66,255.3,255.58,31462.0,231.0039,231.0039,230.6787,230.9316,31462.0
2019-01-15 15:25:00,255.59,255.98,255.37,255.88,40191.0,230.9407,231.2931,230.7419,231.2027,40191.0
2019-01-15 15:30:00,255.88,256.1,255.79,256.01,48728.0,231.2027,231.4015,231.1214,231.3202,48728.0
2019-01-15 15:35:00,256.02,256.17,255.46,255.91,72074.0,231.3292,231.4647,230.8232,231.2298,72074.0
2019-01-15 15:40:00,255.9,256.45,255.81,256.33,77679.0,231.2208,231.7177,231.1395,231.6093,77679.0
2019-01-15 15:45:00,256.33,256.64,256.23,256.26,99136.0,231.6093,231.8894,231.519,231.5461,99136.0
2019-01-15 15:50:00,256.28,256.48,256.14,256.46,102551.0,231.5641,231.7449,231.4376,231.7268,102551.0
2019-01-15 15:55:00,256.51,256.92,256.08,256.84,228370.0,231.772,232.1424,231.3834,232.0701,228370.0
2019-01-16 09:30:00,258.73,260.38,258.17,260.06,155382.0,233.7779,235.2687,233.2719,234.9796,155382.0
2019-01-16 09:35:00,260.04,260.74,259.85,259.95,77099.0,234.9615,235.594,234.7898,234.8802,77099.0
2019-01-16 09:40:00,259.85,260.66,258.54,260.25,118480.0,234.7898,235.5217,233.6062,235.1513,118480.0
2019-01-16 09:45:00,260.14,260.45,259.73,260.18,71163.0,235.0519,235.332,234.6814,235.088,71163.0
2019-01-16 09:50:00,260.14,260.24,259.32,259.35,106610.0,235.0519,235.1422,234.311,234.3381,106610.0
2019-01-16 09:55:00,259.35,259.95,258.93,259.95,46373.0,234.3381,234.8802,233.9586,234.8802,46373.0
2019-01-16 10:00:00,259.95,260.15,259.81,260.15,90185.0,234.8802,235.0609,234.7537,235.0609,90185.0
2019-01-16 10:05:00,260.13,260.19,259.49,259.7,68913.0,235.0428,235.0971,234.4646,234.6543,68913.0
2019-01-16 10:10:00,259.79,260.0,259.01,260.0,82269.0,234.7356,234.9254,234.0309,234.9254,82269.0
2019-01-16 10:15:00,260.0,260.03,259.22,259.57,151412.0,234.9254,234.9525,234.2206,234.5369,151412.0
2019-01-16 10:20:00,259.63,259.97,259.5,259.97,37160.0,234.5911,234.8983,234.4736,234.8983,37160.0
2019-01-16 10:25:00,259.9,260.0,259.54,259.78,55321.0,234.835,234.9254,234.5097,234.7266,55321.0
2019-01-16 10:30:00,259.78,259.93,259.63,259.72,39919.0,234.7266,234.8621,234.5911,234.6724,39919.0
2019-01-16 10:35:00,259.72,259.83,259.31,259.65,56604.0,234.6724,234.7718,234.3019,234.6091,56604.0
2019-01-16 10:40:00,259.65,260.39,259.45,259.54,138974.0,234.6091,235.2778,234.4284,234.5097,138974.0
2019-01-16 10:45:00,259.56,260.05,259.36,259.51,42506.0,234.5278,234.9706,234.3471,234.4826,42506.0
2019-01-16 10:50:00,259.55,260.05,259.5,259.64,108527.0,234.5188,234.9706,234.4736,234.6001,108527.0
2019-01-16 10:55:00,259.66,259.86,259.46,259.75,41527.0,234.6182,234.7989,234.4375,234.6995,41527.0
2019-01-16 11:00:00,259.79,259.96,259.66,259.71,46046.0,234.7356,234.8892,234.6182,234.6633,46046.0
2019-01-16 11:05:00,259.69,259.76,258.89,259.12,49976.0,234.6453,234.7085,233.9224,234.1302,49976.0
2019-01-16 11:10:00,259.17,259.53,259.05,259.34,33026.0,234.1754,234.5007,234.067,234.329,33026.0
2019-01-16 11:15:00,259.31,259.77,259.24,259.44,33318.0,234.3019,234.7176,234.2387,234.4194,33318.0
2019-01-16 11:20:00,259.49,259.79,259.1,259.14,35848.0,234.4646,234.7356,234.1122,234.1483,35848.0
2019-01-16 11:25:00,259.05,259.38,258.91,259.19,38036.0,234.067,234.3652,233.9405,234.1935,38036.0
2019-01-16 11:30:00,259.18,259.37,258.84,259.22,31960.0,234.1845,234.3561,233.8773,234.2206,31960.0
2019-01-16 11:35:00,259.26,259.69,259.26,259.51,30656.0,234.2567,234.6453,234.2567,234.4826,30656.0
2019-01-16 11:40:00,259.51,259.58,259.19,259.36,28732.0,234.4826,234.5459,234.1935,234.3471,28732.0
2019-01-16 11:45:00,259.41,259.53,258.93,258.99,28330.0,234.3923,234.5007,233.9586,234.0128,28330.0
2019-01-16 11:50:00,259.05,259.35,258.9,259.09,34419.0,234.067,234.3381,233.9315,234.1031,34419.0
2019-01-16 11:55:00,259.09,259.51,259.03,259.46,37979.0,234.1031,234.4826,234.0489,234.4375,37979.0
2019-01-16 12:00:00,259.45,259.71,259.4,259.63,32257.0,234.4284,234.6633,234.3832,234.5911,32257.0
2019-01-16 12:05:00,259.65,259.85,259.46,259.55,20621.0,234.6091,234.7898,234.4375,234.5188,20621.0
2019-01-16 12:10:00,259.56,259.98,259.55,259.87,25013.0,234.5278,234.9073,234.5188,234.8079,25013.0
2019-01-16 12:15:00,259.87,260.1,259.81,259.87,112741.0,234.8079,235.0157,234.7537,234.8079,112741.0
2019-01-16 12:20:00,259.87,260.0,259.83,260.0,50949.0,234.8079,234.9254,234.7718,234.9254,50949.0
2019-01-16 12:25:00,260.0,260.02,259.84,260.0,39252.0,234.9254,234.9435,234.7808,234.9254,39252.0
2019-01-16 12:30:00,260.01,260.03,259.86,259.88,86065.0,234.9344,234.9525,234.7989,234.817,86065.0
2019-01-16 12:35:00,259.86,260.04,259.86,260.03,29822.0,234.7989,234.9615,234.7989,234.9525,29822.0
2019-01-16 12:40:00,260.03,260.29,259.97,260.19,52257.0,234.9525,235.1874,234.8983,235.0971,52257.0
2019-01-16 12:45:00,260.17,260.63,260.16,260.2,79186.0,235.079,235.4946,235.07,235.1061,79186.0
2019-01-16 12:50:00,260.21,260.69,260.19,260.49,37932.0,235.1151,235.5488,235.0971,235.3681,37932.0
2019-01-16 12:55:00,260.49,260.66,260.48,260.59,12736.0,235.3681,235.5217,235.3591,235.4585,12736.0
2019-01-16 13:00:00,260.6,260.75,260.58,260.71,29710.0,235.4675,235.6031,235.4494,235.5669,29710.0
2019-01-16 13:05:00,260.73,260.86,260.31,260.66,37003.0,235.585,235.7024,235.2055,235.5217,37003.0
2019-01-16 13:10:00,260.66,260.83,260.46,260.58,22310.0,235.5217,235.6753,235.341,235.4494,22310.0
2019-01-16 13:15:00,260.58,260.81,260.54,260.71,31714.0,235.4494,235.6573,235.4133,235.5669,31714.0
2019-01-16 13:20:00,260.69,260.81,260.57,260.73,26599.0,235.5488,235.6573,235.4404,235.585,26599.0
2019-01-16 13:25:00,260.71,260.94,260.58,260.94,29858.0,235.5669,235.7747,235.4494,235.7747,29858.0
2019-01-16 13:30:00,260.92,260.96,260.81,260.87,25841.0,235.7567,235.7928,235.6573,235.7115,25841.0
2019-01-16 13:35:00,260.86,260.94,260.8,260.83,28506.0,235.7024,235.7747,235.6482,235.6753,28506.0
2019-01-16 13:40:00,260.86,260.89,260.49,260.49,27625.0,235.7024,235.7295,235.3681,235.3681,27625.0
2019-01-16 13:45:00,260.49,260.85,260.42,260.8,19867.0,235.3681,235.6934,235.3049,235.6482,19867.0
2019-01-16 13:50:00,260.81,261.1,260.73,261.06,41733.0,235.6573,235.9193,235.585,235.8832,41733.0
2019-01-16 13:55:00,261.07,261.41,261.0,261.12,37220.0,235.8922,236.1994,235.8289,235.9374,37220.0
2019-01-16 14:00:00,261.12,261.59,261.11,261.32,32902.0,235.9374,236.362,235.9283,236.1181,32902.0
2019-01-16 14:05:00,261.32,261.55,261.32,261.51,21914.0,236.1181,236.3259,236.1181,236.2898,21914.0
2019-01-16 14:10:00,261.5,261.69,261.49,261.6,35575.0,236.2807,236.4524,236.2717,236.3711,35575.0
2019-01-16 14:15:00,261.68,261.91,261.6,261.85,39321.0,236.4434,236.6512,236.3711,236.597,39321.0
2019-01-16 14:20:00,261.84,262.0,261.78,262.0,40592.0,236.5879,236.7325,236.5337,236.7325,40592.0
2019-01-16 14:25:00,261.97,262.09,261.84,262.07,27995.0,236.7054,236.8138,236.5879,236.7957,27995.0
2019-01-16 14:30:00,262.04,262.06,261.89,261.98,32662.0,236.7686,236.7867,236.6331,236.7144,32662.0
2019-01-16 14:35:00,261.95,262.02,261.88,261.93,27666.0,236.6873,236.7506,236.6241,236.6692,27666.0
2019-01-16 14:40:00,261.98,262.19,261.89,261.94,39053.0,236.7144,236.9042,236.6331,236.6783,39053.0
2019-01-16 14:45:00,261.9,261.95,261.35,261.55,29441.0,236.6421,236.6873,236.1452,236.3259,29441.0
2019-01-16 14:50:00,261.55,261.82,261.26,261.27,46391.0,236.3259,236.5699,236.0639,236.0729,46391.0
2019-01-16 14:55:00,261.26,261.5,261.17,261.5,30097.0,236.0639,236.2807,235.9825,236.2807,30097.0
2019-01-16 15:00:00,261.5,261.63,261.36,261.61,26100.0,236.2807,236.3982,236.1542,236.3801,26100.0
2019-01-16 15:05:00,261.62,261.77,261.45,261.53,36345.0,236.3891,236.5247,236.2355,236.3078,36345.0
2019-01-16 15:10:00,261.54,261.73,261.41,261.58,37914.0,236.3169,236.4885,236.1994,236.353,37914.0
2019-01-16 15:15:00,261.56,261.63,261.39,261.63,33269.0,236.3349,236.3982,236.1813,236.3982,33269.0
2019-01-16 15:20:00,261.64,261.79,261.55,261.57,34138.0,236.4072,236.5428,236.3259,236.344,34138.0
2019-01-16 15:25:00,261.56,261.74,261.48,261.52,34990.0,236.3349,236.4976,236.2626,236.2988,34990.0
2019-01-16 15:30:00,261.55,261.55,260.91,261.04,55408.0,236.3259,236.3259,235.7476,235.8651,55408.0
2019-01-16 15:35:00,261.04,261.35,261.03,261.35,50250.0,235.8651,236.1452,235.856,236.1452,50250.0
2019-01-16 15:40:00,261.38,261.4,261.1,261.27,70332.0,236.1723,236.1904,235.9193,236.0729,70332.0
2019-01-16 15:45:00,261.27,261.52,261.01,261.45,83877.0,236.0729,236.2988,235.838,236.2355,83877.0
2019-01-16 15:50:00,261.46,261.46,261.09,261.17,89377.0,236.2446,236.2446,235.9103,235.9825,89377.0
2019-01-16 15:55:00,261.18,261.87,261.15,261.43,281930.0,235.9916,236.615,235.9645,236.2175,281930.0
2019-01-17 09:30:00,260.99,261.6,260.5,260.79,97951.0,235.8199,236.3711,235.3772,235.6392,97951.0
2019-01-17 09:35:00,260.79,261.61,260.13,261.39,38108.0,235.6392,236.3801,235.0428,236.1813,38108.0
2019-01-17 09:40:00,261.41,261.74,260.4,260.96,34809.0,236.1994,236.4976,235.2868,235.7928,34809.0
2019-01-17 09:45:00,261.03,261.28,260.59,260.75,67518.0,235.856,236.0819,235.4585,235.6031,67518.0
2019-01-17 09:50:00,260.74,260.85,260.21,260.6,24299.0,235.594,235.6934,235.1151,235.4675,24299.0
2019-01-17 09:55:00,260.58,260.74,260.4,260.62,23997.0,235.4494,235.594,235.2868,235.4856,23997.0
2019-01-17 10:00:00,260.67,261.21,260.58,260.79,39618.0,235.5308,236.0187,235.4494,235.6392,39618.0
2019-01-17 10:05:00,260.79,261.08,260.65,260.67,43288.0,235.6392,235.9012,235.5127,235.5308,43288.0
2019-01-17 10:10:00,260.63,260.74,260.42,260.51,26518.0,235.4946,235.594,235.3049,235.3862,26518.0
2019-01-17 10:15:00,260.56,260.86,260.06,260.14,54158.0,235.4314,235.7024,234.9796,235.0519,54158.0
2019-01-17 10:20:00,260.14,260.49,260.08,260.26,28147.0,235.0519,235.3681,234.9977,235.1603,28147.0
2019-01-17 10:25:00,260.23,260.53,260.02,260.41,31451.0,235.1332,235.4043,234.9435,235.2958,31451.0
2019-01-17 10:30:00,260.39,260.43,260.1,260.18,25587.0,235.2778,235.3139,235.0157,235.088,25587.0
2019-01-17 10:35:00,260.19,260.37,260.02,260.04,21846.0,235.0971,235.2597,234.9435,234.9615,21846.0
2019-01-17 10:40:00,260.09,260.5,260.04,260.39,20321.0,235.0067,235.3772,234.9615,235.2778,20321.0
2019-01-17 10:45:00,260.43,260.65,260.35,260.56,14458.0,235.3139,235.5127,235.2416,235.4314,14458.0
2019-01-17 10:50:00,260.58,260.62,260.34,260.38,17463.0,235.4494,235.4856,235.2326,235.2687,17463.0
2019-01-17 10:55:00,260.37,260.42,259.67,259.76,64646.0,235.2597,235.3049,234.6272,234.7085,64646.0
2019-01-17 11:00:00,259.78,260.2,259.78,259.93,16459.0,234.7266,235.1061,234.7266,234.8621,16459.0
2019-01-17 11:05:00,259.9,260.07,259.75,260.05,17919.0,234.835,234.9886,234.6995,234.9706,17919.0
2019-01-17 11:10:00,260.03,260.1,259.7,259.75,37209.0,234.9525,235.0157,234.6543,234.6995,37209.0
2019-01-17 11:15:00,259.72,259.91,259.46,259.56,30601.0,234.6724,234.8441,234.4375,234.5278,30601.0
2019-01-17 11:20:00,259.61,259.8,259.43,259.47,19683.0,234.573,234.7447,234.4104,234.4465,19683.0
2019-01-17 11:25:00,259.47,259.49,259.11,259.39,25620.0,234.4465,234.4646,234.1212,234.3742,25620.0
2019-01-17 11:30:00,259.32,259.52,259.11,259.13,18610.0,234.311,234.4917,234.1212,234.1393,18610.0
2019-01-17 11:35:00,259.14,259.33,258.92,258.99,28709.0,234.1483,234.32,233.9495,234.0128,28709.0
2019-01-17 11:40:00,258.95,259.02,258.81,258.86,19216.0,233.9766,234.0399,233.8501,233.8953,19216.0
2019-01-17 11:45:00,258.84,258.9,258.61,258.72,22216.0,233.8773,233.9315,233.6694,233.7688,22216.0
2019-01-17 11:50:00,258.84,258.87,258.54,258.54,21758.0,233.8773,233.9044,233.6062,233.6062,21758.0
2019-01-17 11:55:00,258.6,258.78,258.52,258.76,13689.0,233.6604,233.823,233.5881,233.805,13689.0
2019-01-17 12:00:00,258.73,258.76,258.55,258.59,15707.0,233.7779,233.805,233.6152,233.6514,15707.0
2019-01-17 12:05:00,258.55,258.58,258.25,258.27,15720.0,233.6152,233.6423,233.3442,233.3622,15720.0
2019-01-17 12:10:00,258.3,258.38,258.19,258.21,22550.0,233.3893,233.4616,233.2899,233.308,22550.0
2019-01-17 12:15:00,258.22,258.23,257.89,257.98,29101.0,233.317,233.3261,233.0189,233.1002,29101.0
2019-01-17 12:20:00,257.99,258.52,257.98,258.42,33023.0,233.1092,233.5881,233.1002,233.4978,33023.0
2019-01-17 12:25:00,258.4,258.63,258.33,258.57,12888.0,233.4797,233.6875,233.4164,233.6333,12888.0
2019-01-17 12:30:00,258.52,258.56,258.31,258.32,18085.0,233.5881,233.6243,233.3984,233.4074,18085.0
2019-01-17 12:35:00,258.31,258.54,258.24,258.51,32782.0,233.3984,233.6062,233.3351,233.5791,32782.0
2019-01-17 12:40:00,258.55,258.68,258.29,258.38,15054.0,233.6152,233.7327,233.3803,233.4616,15054.0
2019-01-17 12:45:00,258.42,258.44,258.27,258.41,12621.0,233.4978,233.5158,233.3622,233.4887,12621.0
2019-01-17 12:50:00,258.34,258.5,258.28,258.38,13655.0,233.4255,233.57,233.3713,233.4616,13655.0
2019-01-17 12:55:00,258.38,258.47,258.34,258.37,25066.0,233.4616,233.5429,233.4255,233.4526,25066.0
2019-01-17 13:00:00,258.38,258.5,258.35,258.46,12026.0,233.4616,233.57,233.4345,233.5339,12026.0
2019-01-17 13:05:00,258.44,258.5,258.4,258.47,17833.0,233.5158,233.57,233.4797,233.5429,17833.0
2019-01-17 13:10:00,258.44,258.58,258.33,258.4,18755.0,233.5158,233.6423,233.4164,233.4797,18755.0
2019-01-17 13:15:00,258.44,258.77,258.43,258.68,13645.0,233.5158,233.814,233.5068,233.7327,13645.0
2019-01-17 13:20:00,258.76,258.88,258.68,258.74,12857.0,233.805,233.9134,233.7327,233.7869,12857.0
2019-01-17 13:25:00,258.79,258.98,258.79,258.9,12506.0,233.8321,234.0038,233.8321,233.9315,12506.0
2019-01-17 13:30:00,258.91,259.08,258.79,258.85,12731.0,233.9405,234.0941,233.8321,233.8863,12731.0
2019-01-17 13:35:00,258.87,258.87,258.62,258.62,8407.0,233.9044,233.9044,233.6785,233.6785,8407.0
2019-01-17 13:40:00,258.66,258.69,258.35,258.42,11400.0,233.7146,233.7417,233.4345,233.4978,11400.0
2019-01-17 13:45:00,258.45,258.51,258.35,258.51,19346.0,233.5249,233.5791,233.4345,233.5791,19346.0
2019-01-17 13:50:00,258.49,258.52,258.31,258.37,14770.0,233.561,233.5881,233.3984,233.4526,14770.0
2019-01-17 13:55:00,258.41,258.47,258.29,258.43,19053.0,233.4887,233.5429,233.3803,233.5068,19053.0
2019-01-17 14:00:00,258.41,258.71,258.32,258.61,34451.0,233.4887,233.7598,233.4074,233.6694,34451.0
2019-01-17 14:05:00,258.68,258.73,258.54,258.63,13547.0,233.7327,233.7779,233.6062,233.6875,13547.0
2019-01-17 14:10:00,258.68,258.91,258.68,258.89,16309.0,233.7327,233.9405,233.7327,233.9224,16309.0
2019-01-17 14:15:00,258.86,259.02,258.68,258.73,10848.0,233.8953,234.0399,233.7327,233.7779,10848.0
2019-01-17 14:20:00,258.76,258.76,258.43,258.65,11713.0,233.805,233.805,233.5068,233.7056,11713.0
2019-01-17 14:25:00,258.69,258.83,258.6,258.72,23446.0,233.7417,233.8682,233.6604,233.7688,23446.0
2019-01-17 14:30:00,258.72,258.79,258.36,258.36,18353.0,233.7688,233.8321,233.4435,233.4435,18353.0
2019-01-17 14:35:00,258.35,258.83,258.21,258.43,50440.0,233.4345,233.8682,233.308,233.5068,50440.0
2019-01-17 14:40:00,258.41,259.66,258.4,259.64,59498.0,233.4887,234.6182,233.4797,234.6001,59498.0
2019-01-17 14:45:00,259.62,260.68,259.61,260.53,56509.0,234.582,235.5398,234.573,235.4043,56509.0
2019-01-17 14:50:00,260.6,260.66,259.91,260.01,41200.0,235.4675,235.5217,234.8441,234.9344,41200.0
2019-01-17 14:55:00,260.1,260.31,259.03,259.86,45818.0,235.0157,235.2055,234.0489,234.7989,45818.0
2019-01-17 15:00:00,259.81,259.87,259.1,259.26,25551.0,234.7537,234.8079,234.1122,234.2567,25551.0
2019-01-17 15:05:00,259.25,259.6,259.14,259.28,32862.0,234.2477,234.564,234.1483,234.2748,32862.0
2019-01-17 15:10:00,259.33,259.48,259.09,259.22,32641.0,234.32,234.4555,234.1031,234.2206,32641.0
2019-01-17 15:15:00,259.15,259.5,258.79,259.34,46887.0,234.1574,234.4736,233.8321,234.329,46887.0
2019-01-17 15:20:00,259.37,259.54,259.21,259.39,31386.0,234.3561,234.5097,234.2116,234.3742,31386.0
2019-01-17 15:25:00,259.4,259.53,259.1,259.45,31275.0,234.3832,234.5007,234.1122,234.4284,31275.0
2019-01-17 15:30:00,259.45,259.79,259.33,259.69,31228.0,234.4284,234.7356,234.32,234.6453,31228.0
2019-01-17 15:35:00,259.7,259.93,259.58,259.66,28899.0,234.6543,234.8621,234.5459,234.6182,28899.0
2019-01-17 15:40:00,259.64,259.72,259.43,259.59,48040.0,234.6001,234.6724,234.4104,234.5549,48040.0
2019-01-17 15:45:00,259.61,259.77,259.4,259.44,50745.0,234.573,234.7176,234.3832,234.4194,50745.0
2019-01-17 15:50:00,259.47,259.49,259.25,259.29,43542.0,234.4465,234.4646,234.2477,234.2839,43542.0
2019-01-17 15:55:00,259.41,259.8,259.36,259.77,141011.0,234.3923,234.7447,234.3471,234.7176,141011.0
2019-01-18 09:30:00,262.6,262.6,261.83,262.17,551107.0,237.2746,237.2746,236.5789,236.8861,551107.0
2019-01-18 09:35:00,262.13,262.68,261.77,262.59,31243.0,236.85,237.3469,236.5247,237.2656,31243.0
2019-01-18 09:40:00,262.48,262.79,261.17,261.56,38264.0,237.1662,237.4463,235.9825,236.3349,38264.0
2019-01-18 09:45:00,261.85,262.2,261.36,261.36,25974.0,236.597,236.9132,236.1542,236.1542,25974.0
2019-01-18 09:50:00,261.36,261.36,260.64,260.66,11308.0,236.1542,236.1542,235.5037,235.5217,11308.0
2019-01-18 09:55:00,260.65,260.89,260.45,260.88,30716.0,235.5127,235.7295,235.332,235.7205,30716.0
2019-01-18 10:00:00,260.78,261.13,260.42,261.03,27783.0,235.6302,235.9464,235.3049,235.856,27783.0
2019-01-18 10:05:00,261.02,261.41,260.76,261.04,22706.0,235.847,236.1994,235.6121,235.8651,22706.0
2019-01-18 10:10:00,261.15,261.41,260.86,261.05,17983.0,235.9645,236.1994,235.7024,235.8741,17983.0
2019-01-18 10:15:00,261.14,261.86,260.96,261.13,32044.0,235.9554,236.606,235.7928,235.9464,32044.0
2019-01-18 10:20:00,261.13,261.25,260.68,260.84,36531.0,235.9464,236.0548,235.5398,235.6844,36531.0
2019-01-18 10:25:00,260.82,260.96,260.59,260.8,29608.0,235.6663,235.7928,235.4585,235.6482,29608.0
2019-01-18 10:30:00,260.84,261.24,260.8,260.8,33862.0,235.6844,236.0458,235.6482,235.6482,33862.0
2019-01-18 10:35:00,260.84,261.21,260.84,261.05,22525.0,235.6844,236.0187,235.6844,235.8741,22525.0
2019-01-18 10:40:00,261.05,261.74,260.87,261.49,28902.0,235.8741,236.4976,235.7115,236.2717,28902.0
2019-01-18 10:45:00,261.52,261.93,261.47,261.66,36409.0,236.2988,236.6692,236.2536,236.4253,36409.0
2019-01-18 10:50:00,261.69,261.85,261.3,261.85,25204.0,236.4524,236.597,236.1,236.597,25204.0
2019-01-18 10:55:00,261.85,262.07,261.84,262.0,26007.0,236.597,236.7957,236.5879,236.7325,26007.0
2019-01-18 11:00:00,261.95,262.5,261.81,262.43,25102.0,236.6873,237.1843,236.5608,237.121,25102.0
2019-01-18 11:05:00,262.5,262.68,262.33,262.36,25276.0,237.1843,237.3469,237.0307,237.0578,25276.0
2019-01-18 11:10:00,262.36,262.43,262.06,262.11,18166.0,237.0578,237.121,236.7867,236.8319,18166.0
2019-01-18 11:15:00,262.08,262.17,261.86,262.0,20021.0,236.8048,236.8861,236.606,236.7325,20021.0
2019-01-18 11:20:00,262.0,262.18,261.86,262.05,33818.0,236.7325,236.8951,236.606,236.7777,33818.0
2019-01-18 11:25:00,262.05,262.37,261.98,262.1,51541.0,236.7777,237.0668,236.7144,236.8229,51541.0
2019-01-18 11:30:00,262.07,262.51,262.07,262.32,42796.0,236.7957,237.1933,236.7957,237.0216,42796.0
2019-01-18 11:35:00,262.28,262.34,261.99,262.0,54022.0,236.9855,237.0397,236.7235,236.7325,54022.0
2019-01-18 11:40:00,261.98,262.36,261.9,262.13,40019.0,236.7144,237.0578,236.6421,236.85,40019.0
2019-01-18 11:45:00,262.14,262.3,262.13,262.23,31972.0,236.859,237.0036,236.85,236.9403,31972.0
2019-01-18 11:50:00,262.25,262.5,262.12,262.36,36262.0,236.9584,237.1843,236.8409,237.0578,36262.0
2019-01-18 11:55:00,262.44,263.06,262.33,263.0,27747.0,237.1301,237.6903,237.0307,237.6361,27747.0
2019-01-18 12:00:00,263.06,263.5,262.9,262.9,32688.0,237.6903,238.0878,237.5457,237.5457,32688.0
2019-01-18 12:05:00,262.9,263.04,262.56,262.6,30952.0,237.5457,237.6722,237.2385,237.2746,30952.0
2019-01-18 12:10:00,262.61,263.37,262.6,263.37,25947.0,237.2837,237.9704,237.2746,237.9704,25947.0
2019-01-18 12:15:00,263.35,263.47,263.07,263.29,20505.0,237.9523,238.0607,237.6993,237.8981,20505.0
2019-01-18 12:20:00,263.31,263.7,263.3,263.56,16717.0,237.9162,238.2685,237.9071,238.1421,16717.0
2019-01-18 12:25:00,263.52,263.85,263.52,263.77,12798.0,238.1059,238.4041,238.1059,238.3318,12798.0
2019-01-18 12:30:00,263.75,263.8,263.5,263.56,15127.0,238.3137,238.3589,238.0878,238.1421,15127.0
2019-01-18 12:35:00,263.57,263.93,263.53,263.92,22215.0,238.1511,238.4764,238.1149,238.4673,22215.0
2019-01-18 12:40:00,263.95,264.14,263.88,264.05,34100.0,238.4944,238.6661,238.4312,238.5848,34100.0
2019-01-18 12:45:00,264.08,264.11,263.77,263.96,22031.0,238.6119,238.639,238.3318,238.5035,22031.0
2019-01-18 12:50:00,263.96,264.07,263.75,264.07,31605.0,238.5035,238.6029,238.3137,238.6029,31605.0
2019-01-18 12:55:00,264.06,264.3,263.99,264.22,18428.0,238.5938,238.8107,238.5306,238.7384,18428.0
2019-01-18 13:00:00,264.28,264.35,263.81,263.98,29030.0,238.7926,238.8559,238.3679,238.5215,29030.0
2019-01-18 13:05:00,264.01,264.04,263.9,263.98,45973.0,238.5487,238.5758,238.4493,238.5215,45973.0
2019-01-18 13:10:00,263.98,264.13,263.87,264.05,29517.0,238.5215,238.6571,238.4222,238.5848,29517.0
2019-01-18 13:15:00,264.0,264.22,263.98,264.14,20382.0,238.5396,238.7384,238.5215,238.6661,20382.0
2019-01-18 13:20:00,264.12,264.43,264.05,264.43,14359.0,238.648,238.9281,238.5848,238.9281,14359.0
2019-01-18 13:25:00,264.45,264.45,263.89,263.98,21813.0,238.9462,238.9462,238.4402,238.5215,21813.0
2019-01-18 13:30:00,264.0,264.18,263.81,264.0,33862.0,238.5396,238.7023,238.3679,238.5396,33862.0
2019-01-18 13:35:00,264.03,264.14,263.9,264.14,29006.0,238.5667,238.6661,238.4493,238.6661,29006.0
2019-01-18 13:40:00,264.1,264.14,263.9,263.98,18924.0,238.63,238.6661,238.4493,238.5215,18924.0
2019-01-18 13:45:00,263.98,264.13,263.95,264.12,21635.0,238.5215,238.6571,238.4944,238.648,21635.0
2019-01-18 13:50:00,264.14,264.32,263.96,264.3,17346.0,238.6661,238.8288,238.5035,238.8107,17346.0
2019-01-18 13:55:00,264.3,264.86,264.27,264.81,60549.0,238.8107,239.3167,238.7836,239.2715,60549.0
2019-01-18 14:00:00,264.82,265.12,264.77,264.98,107286.0,239.2805,239.5516,239.2354,239.4251,107286.0
2019-01-18 14:05:00,264.97,265.32,264.93,265.12,27282.0,239.4161,239.7323,239.3799,239.5516,27282.0
2019-01-18 14:10:00,265.06,265.07,264.95,265.0,31815.0,239.4974,239.5064,239.398,239.4432,31815.0
2019-01-18 14:15:00,265.0,265.1,264.63,264.73,40590.0,239.4432,239.5335,239.1089,239.1992,40590.0
2019-01-18 14:20:00,264.71,264.86,264.56,264.84,26865.0,239.1811,239.3167,239.0456,239.2986,26865.0
2019-01-18 14:25:00,264.84,265.03,264.56,264.63,30616.0,239.2986,239.4703,239.0456,239.1089,30616.0
2019-01-18 14:30:00,264.59,264.64,264.45,264.57,32780.0,239.0727,239.1179,238.9462,239.0546,32780.0
2019-01-18 14:35:00,264.56,264.73,264.55,264.61,35488.0,239.0456,239.1992,239.0366,239.0908,35488.0
2019-01-18 14:40:00,264.61,264.76,264.57,264.67,39431.0,239.0908,239.2263,239.0546,239.145,39431.0
2019-01-18 14:45:00,264.69,265.02,264.66,265.02,24422.0,239.1631,239.4612,239.136,239.4612,24422.0
2019-01-18 14:50:00,265.02,265.25,264.97,265.13,47863.0,239.4612,239.6691,239.4161,239.5606,47863.0
2019-01-18 14:55:00,265.12,265.28,264.91,265.18,23445.0,239.5516,239.6962,239.3619,239.6058,23445.0
2019-01-18 15:00:00,265.16,265.2,264.97,265.13,20470.0,239.5877,239.6239,239.4161,239.5606,20470.0
2019-01-18 15:05:00,265.1,265.11,264.93,265.02,25748.0,239.5335,239.5426,239.3799,239.4612,25748.0
2019-01-18 15:10:00,265.02,265.25,264.93,265.23,43329.0,239.4612,239.6691,239.3799,239.651,43329.0
2019-01-18 15:15:00,265.19,265.28,265.01,265.05,30651.0,239.6149,239.6962,239.4522,239.4884,30651.0
2019-01-18 15:20:00,265.06,265.07,264.91,264.98,54106.0,239.4974,239.5064,239.3619,239.4251,54106.0
2019-01-18 15:25:00,264.99,265.09,264.93,265.02,51829.0,239.4341,239.5245,239.3799,239.4612,51829.0
2019-01-18 15:30:00,265.05,265.13,264.89,264.96,56252.0,239.4884,239.5606,239.3438,239.407,56252.0
2019-01-18 15:35:00,264.98,265.15,264.98,265.02,38488.0,239.4251,239.5787,239.4251,239.4612,38488.0
2019-01-18 15:40:00,265.03,265.19,264.99,265.19,28777.0,239.4703,239.6149,239.4341,239.6149,28777.0
2019-01-18 15:45:00,265.2,265.41,264.8,264.94,115972.0,239.6239,239.8136,239.2625,239.389,115972.0
2019-01-18 15:50:00,264.94,265.04,264.61,264.91,161108.0,239.389,239.4793,239.0908,239.3619,161108.0
2019-01-18 15:55:00,264.92,265.74,264.92,265.51,181234.0,239.3709,240.1118,239.3709,239.904,181234.0
2019-01-22 09:30:00,264.06,265.44,264.0,264.84,101086.0,238.5938,239.8407,238.5396,239.2986,101086.0
2019-01-22 09:35:00,264.87,265.86,264.41,265.7,35366.0,239.3257,240.2202,238.9101,240.0757,35366.0
2019-01-22 09:40:00,265.76,265.81,265.21,265.44,36399.0,240.1299,240.1751,239.6329,239.8407,36399.0
2019-01-22 09:45:00,265.56,265.75,265.0,265.58,41916.0,239.9492,240.1208,239.4432,239.9672,41916.0
2019-01-22 09:50:00,265.54,266.22,265.52,266.14,41695.0,239.9311,240.5455,239.913,240.4732,41695.0
2019-01-22 09:55:00,266.14,266.38,265.85,266.17,38688.0,240.4732,240.6901,240.2112,240.5003,38688.0
2019-01-22 10:00:00,266.17,266.3,265.54,266.16,35195.0,240.5003,240.6178,239.9311,240.4913,35195.0
2019-01-22 10:05:00,266.07,266.23,265.55,266.13,45625.0,240.41,240.5546,239.9401,240.4642,45625.0
2019-01-22 10:10:00,266.2,266.47,265.82,265.99,63030.0,240.5274,240.7714,240.1841,240.3377,63030.0
2019-01-22 10:15:00,266.03,266.86,265.96,266.71,25925.0,240.3738,241.1238,240.3106,240.9883,25925.0
2019-01-22 10:20:00,266.67,267.17,266.67,266.77,21021.0,240.9521,241.4039,240.9521,241.0425,21021.0
2019-01-22 10:25:00,266.76,267.16,266.76,267.09,16133.0,241.0334,241.3949,241.0334,241.3316,16133.0
2019-01-22 10:30:00,267.07,267.5,267.04,267.25,16913.0,241.3135,241.7021,241.2864,241.4762,16913.0
2019-01-22 10:35:00,267.36,267.49,267.13,267.15,15973.0,241.5756,241.693,241.3678,241.3858,15973.0
2019-01-22 10:40:00,267.11,267.21,266.61,266.89,33302.0,241.3497,241.44,240.8979,241.1509,33302.0
2019-01-22 10:45:00,266.93,266.98,266.51,266.67,19170.0,241.187,241.2322,240.8076,240.9521,19170.0
2019-01-22 10:50:00,266.73,267.05,266.6,266.69,40845.0,241.0063,241.2955,240.8889,240.9702,40845.0
2019-01-22 10:55:00,266.66,266.99,266.52,266.64,17901.0,240.9431,241.2413,240.8166,240.925,17901.0
2019-01-22 11:00:00,266.61,266.75,266.21,266.37,46578.0,240.8979,241.0244,240.5365,240.6811,46578.0
2019-01-22 11:05:00,266.31,266.54,266.25,266.54,29431.0,240.6268,240.8347,240.5726,240.8347,29431.0
2019-01-22 11:10:00,266.5,266.74,266.35,266.39,27651.0,240.7985,241.0154,240.663,240.6991,27651.0
2019-01-22 11:15:00,266.47,266.72,266.36,266.52,18312.0,240.7714,240.9973,240.672,240.8166,18312.0
2019-01-22 11:20:00,266.51,266.64,266.45,266.51,17292.0,240.8076,240.925,240.7533,240.8076,17292.0
2019-01-22 11:25:00,266.51,266.64,266.32,266.47,25999.0,240.8076,240.925,240.6359,240.7714,25999.0
2019-01-22 11:30:00,266.45,266.69,266.43,266.51,23621.0,240.7533,240.9702,240.7353,240.8076,23621.0
2019-01-22 11:35:00,266.51,266.64,266.31,266.33,26921.0,240.8076,240.925,240.6268,240.6449,26921.0
2019-01-22 11:40:00,266.33,266.34,265.2,265.35,53634.0,240.6449,240.6539,239.6239,239.7594,53634.0
2019-01-22 11:45:00,265.33,265.43,264.86,264.9,23527.0,239.7414,239.8317,239.3167,239.3528,23527.0
2019-01-22 11:50:00,264.86,265.08,264.59,264.65,25511.0,239.3167,239.5155,239.0727,239.1269,25511.0
2019-01-22 11:55:00,264.61,264.84,264.21,264.44,28769.0,239.0908,239.2986,238.7294,238.9372,28769.0
2019-01-22 12:00:00,264.52,264.65,264.28,264.28,26028.0,239.0095,239.1269,238.7926,238.7926,26028.0
2019-01-22 12:05:00,264.28,264.61,264.23,264.49,24864.0,238.7926,239.0908,238.7474,238.9824,24864.0
2019-01-22 12:10:00,264.51,264.73,264.34,264.65,18974.0,239.0004,239.1992,238.8468,239.1269,18974.0
2019-01-22 12:15:00,264.65,264.68,264.38,264.49,22834.0,239.1269,239.154,238.883,238.9824,22834.0
2019-01-22 12:20:00,264.51,264.82,264.39,264.61,21291.0,239.0004,239.2805,238.892,239.0908,21291.0
2019-01-22 12:25:00,264.6,264.91,264.52,264.86,15870.0,239.0818,239.3619,239.0095,239.3167,15870.0
2019-01-22 12:30:00,264.82,264.95,264.72,264.81,9696.0,239.2805,239.398,239.1902,239.2715,9696.0
2019-01-22 12:35:00,264.75,265.06,264.72,264.88,14653.0,239.2173,239.4974,239.1902,239.3347,14653.0
2019-01-22 12:40:00,264.84,265.12,264.76,265.02,18960.0,239.2986,239.5516,239.2263,239.4612,18960.0
2019-01-22 12:45:00,265.05,265.3,264.96,265.16,14887.0,239.4884,239.7142,239.407,239.5877,14887.0
2019-01-22 12:50:00,265.1,265.18,265.02,265.13,5915.0,239.5335,239.6058,239.4612,239.5606,5915.0
2019-01-22 12:55:00,265.15,265.17,264.92,265.07,12862.0,239.5787,239.5968,239.3709,239.5064,12862.0
2019-01-22 13:00:00,265.02,265.05,264.22,264.23,20435.0,239.4612,239.4884,238.7384,238.7474,20435.0
2019-01-22 13:05:00,264.26,264.48,264.17,264.17,16940.0,238.7745,238.9733,238.6932,238.6932,16940.0
2019-01-22 13:10:00,264.16,264.53,263.74,264.35,22216.0,238.6842,239.0185,238.3047,238.8559,22216.0
2019-01-22 13:15:00,264.36,264.48,264.06,264.06,21597.0,238.8649,238.9733,238.5938,238.5938,21597.0
2019-01-22 13:20:00,264.05,264.34,263.93,264.06,37450.0,238.5848,238.8468,238.4764,238.5938,37450.0
2019-01-22 13:25:00,264.21,264.57,264.21,264.47,22249.0,238.7294,239.0546,238.7294,238.9643,22249.0
2019-01-22 13:30:00,264.44,264.71,264.31,264.67,29094.0,238.9372,239.1811,238.8197,239.145,29094.0
2019-01-22 13:35:00,264.63,264.93,264.52,264.68,18173.0,239.1089,239.3799,239.0095,239.154,18173.0
2019-01-22 13:40:00,264.71,264.86,264.57,264.67,13200.0,239.1811,239.3167,239.0546,239.145,13200.0
2019-01-22 13:45:00,264.62,264.97,264.6,264.8,11461.0,239.0998,239.4161,239.0818,239.2625,11461.0
2019-01-22 13:50:00,264.84,265.07,264.79,264.93,30495.0,239.2986,239.5064,239.2534,239.3799,30495.0
2019-01-22 13:55:00,265.0,265.08,264.75,265.0,17704.0,239.4432,239.5155,239.2173,239.4432,17704.0
2019-01-22 14:00:00,265.05,265.16,264.57,264.69,28698.0,239.4884,239.5877,239.0546,239.1631,28698.0
2019-01-22 14:05:00,264.73,264.97,264.68,264.79,22052.0,239.1992,239.4161,239.154,239.2534,22052.0
2019-01-22 14:10:00,264.72,264.94,264.66,264.71,13100.0,239.1902,239.389,239.136,239.1811,13100.0
2019-01-22 14:15:00,264.74,265.0,264.71,264.74,23152.0,239.2083,239.4432,239.1811,239.2083,23152.0
2019-01-22 14:20:00,264.7,264.94,264.62,264.65,16037.0,239.1721,239.389,239.0998,239.1269,16037.0
2019-01-22 14:25:00,264.67,264.87,264.58,264.58,16686.0,239.145,239.3257,239.0637,239.0637,16686.0
2019-01-22 14:30:00,264.63,264.82,264.31,264.81,20078.0,239.1089,239.2805,238.8197,239.2715,20078.0
2019-01-22 14:35:00,264.81,264.88,264.38,264.41,21757.0,239.2715,239.3347,238.883,238.9101,21757.0
2019-01-22 14:40:00,264.48,264.8,264.28,264.35,23239.0,238.9733,239.2625,238.7926,238.8559,23239.0
2019-01-22 14:45:00,264.35,264.55,264.01,264.24,27257.0,238.8559,239.0366,238.5487,238.7565,27257.0
2019-01-22 14:50:00,264.24,264.69,264.23,264.61,22139.0,238.7565,239.1631,238.7474,239.0908,22139.0
2019-01-22 14:55:00,264.65,264.76,264.45,264.61,16440.0,239.1269,239.2263,238.9462,239.0908,16440.0
2019-01-22 15:00:00,264.6,264.73,264.37,264.59,31282.0,239.0818,239.1992,238.8739,239.0727,31282.0
2019-01-22 15:05:00,264.56,264.63,264.1,264.33,23772.0,239.0456,239.1089,238.63,238.8378,23772.0
2019-01-22 15:10:00,264.38,264.69,264.32,264.55,22267.0,238.883,239.1631,238.8288,239.0366,22267.0
2019-01-22 15:15:00,264.53,264.77,264.53,264.7,10242.0,239.0185,239.2354,239.0185,239.1721,10242.0
2019-01-22 15:20:00,264.69,265.11,264.66,264.98,21484.0,239.1631,239.5426,239.136,239.4251,21484.0
2019-01-22 15:25:00,264.98,264.98,264.83,264.9,34679.0,239.4251,239.4251,239.2896,239.3528,34679.0
2019-01-22 15:30:00,264.9,264.91,264.47,264.47,34856.0,239.3528,239.3619,238.9643,238.9643,34856.0
2019-01-22 15:35:00,264.43,265.22,264.15,265.22,41130.0,238.9281,239.642,238.6752,239.642,41130.0
2019-01-22 15:40:00,265.28,265.62,265.11,265.19,49932.0,239.6962,240.0034,239.5426,239.6149,49932.0
2019-01-22 15:45:00,265.18,265.19,264.68,264.82,74602.0,239.6058,239.6149,239.154,239.2805,74602.0
2019-01-22 15:50:00,264.81,265.08,264.78,264.93,81015.0,239.2715,239.5155,239.2444,239.3799,81015.0
2019-01-22 15:55:00,264.93,265.83,264.79,265.76,178393.0,239.3799,240.1931,239.2534,240.1299,178393.0
2019-01-23 09:30:00,267.75,269.47,267.18,268.91,108532.0,241.928,243.4821,241.4129,242.9761,108532.0
2019-01-23 09:35:00,268.91,269.26,268.0,268.22,30590.0,242.9761,243.2923,242.1539,242.3526,30590.0
2019-01-23 09:40:00,268.15,268.53,267.54,267.59,43680.0,242.2894,242.6327,241.7382,241.7834,43680.0
2019-01-23 09:45:00,267.67,268.31,267.62,268.04,44553.0,241.8557,242.434,241.8105,242.19,44553.0
2019-01-23 09:50:00,268.1,268.32,267.72,268.31,25986.0,242.2442,242.443,241.9009,242.434,25986.0
2019-01-23 09:55:00,268.2,268.84,268.19,268.76,33180.0,242.3346,242.9128,242.3255,242.8406,33180.0
2019-01-23 10:00:00,268.82,268.86,268.45,268.77,31282.0,242.8948,242.9309,242.5605,242.8496,31282.0
2019-01-23 10:05:00,268.7,268.8,268.35,268.61,24748.0,242.7863,242.8767,242.4701,242.705,24748.0
2019-01-23 10:10:00,268.7,268.72,268.25,268.39,19298.0,242.7863,242.8044,242.3797,242.5062,19298.0
2019-01-23 10:15:00,268.46,268.55,267.69,267.82,18495.0,242.5695,242.6508,241.8738,241.9912,18495.0
2019-01-23 10:20:00,267.75,267.87,267.11,267.3,23287.0,241.928,242.0364,241.3497,241.5214,23287.0
2019-01-23 10:25:00,267.33,267.59,267.18,267.52,17085.0,241.5485,241.7834,241.4129,241.7201,17085.0
2019-01-23 10:30:00,267.54,267.54,267.03,267.13,29214.0,241.7382,241.7382,241.2774,241.3678,29214.0
2019-01-23 10:35:00,267.2,267.3,267.01,267.06,16364.0,241.431,241.5214,241.2593,241.3045,16364.0
2019-01-23 10:40:00,267.02,267.02,266.35,266.4,15412.0,241.2684,241.2684,240.663,240.7082,15412.0
2019-01-23 10:45:00,266.44,266.82,266.17,266.28,23311.0,240.7443,241.0877,240.5003,240.5997,23311.0
2019-01-23 10:50:00,266.31,266.4,265.94,266.35,29061.0,240.6268,240.7082,240.2925,240.663,29061.0
2019-01-23 10:55:00,266.28,266.28,265.79,265.93,17618.0,240.5997,240.5997,240.157,240.2835,17618.0
2019-01-23 11:00:00,266.04,266.15,265.8,265.83,24591.0,240.3829,240.4823,240.166,240.1931,24591.0
2019-01-23 11:05:00,265.92,266.4,265.83,266.4,16375.0,240.2745,240.7082,240.1931,240.7082,16375.0
2019-01-23 11:10:00,266.4,266.56,266.19,266.25,17030.0,240.7082,240.8527,240.5184,240.5726,17030.0
2019-01-23 11:15:00,266.31,266.53,265.79,265.84,28360.0,240.6268,240.8256,240.157,240.2022,28360.0
2019-01-23 11:20:00,265.87,265.87,265.2,265.2,17956.0,240.2293,240.2293,239.6239,239.6239,17956.0
2019-01-23 11:25:00,265.25,265.63,264.94,265.58,16374.0,239.6691,240.0124,239.389,239.9672,16374.0
2019-01-23 11:30:00,265.56,265.82,265.37,265.55,15275.0,239.9492,240.1841,239.7775,239.9401,15275.0
2019-01-23 11:35:00,265.56,265.65,265.37,265.59,7062.0,239.9492,240.0305,239.7775,239.9763,7062.0
2019-01-23 11:40:00,265.6,265.64,265.22,265.33,13651.0,239.9853,240.0215,239.642,239.7414,13651.0
2019-01-23 11:45:00,265.35,265.41,264.9,264.96,14135.0,239.7594,239.8136,239.3528,239.407,14135.0
2019-01-23 11:50:00,264.87,265.16,264.4,264.46,21800.0,239.3257,239.5877,238.901,238.9553,21800.0
2019-01-23 11:55:00,264.45,264.63,263.93,264.19,15991.0,238.9462,239.1089,238.4764,238.7113,15991.0
2019-01-23 12:00:00,264.28,264.71,264.25,264.54,64873.0,238.7926,239.1811,238.7655,239.0275,64873.0
2019-01-23 12:05:00,264.58,264.86,263.67,264.01,31040.0,239.0637,239.3167,238.2414,238.5487,31040.0
2019-01-23 12:10:00,264.17,264.66,264.05,264.44,15490.0,238.6932,239.136,238.5848,238.9372,15490.0
2019-01-23 12:15:00,264.34,264.57,264.15,264.57,21191.0,238.8468,239.0546,238.6752,239.0546,21191.0
2019-01-23 12:20:00,264.58,264.85,264.42,264.75,12368.0,239.0637,239.3076,238.9191,239.2173,12368.0
2019-01-23 12:25:00,264.69,264.89,264.53,264.58,10836.0,239.1631,239.3438,239.0185,239.0637,10836.0
2019-01-23 12:30:00,264.56,265.09,264.5,264.96,10615.0,239.0456,239.5245,238.9914,239.407,10615.0
2019-01-23 12:35:00,264.99,265.03,264.63,264.73,23558.0,239.4341,239.4703,239.1089,239.1992,23558.0
2019-01-23 12:40:00,264.76,265.01,264.65,264.68,29634.0,239.2263,239.4522,239.1269,239.154,29634.0
2019-01-23 12:45:00,264.77,265.07,264.77,264.86,14850.0,239.2354,239.5064,239.2354,239.3167,14850.0
2019-01-23 12:50:00,264.88,265.07,264.81,264.93,13823.0,239.3347,239.5064,239.2715,239.3799,13823.0
2019-01-23 12:55:00,264.92,265.37,264.9,265.26,15211.0,239.3709,239.7775,239.3528,239.6781,15211.0
2019-01-23 13:00:00,265.22,265.26,264.9,265.04,32108.0,239.642,239.6781,239.3528,239.4793,32108.0
2019-01-23 13:05:00,265.0,265.32,264.88,265.31,24007.0,239.4432,239.7323,239.3347,239.7233,24007.0
2019-01-23 13:10:00,265.26,265.3,264.94,265.0,15974.0,239.6781,239.7142,239.389,239.4432,15974.0
2019-01-23 13:15:00,265.01,265.46,265.0,265.29,10837.0,239.4522,239.8588,239.4432,239.7052,10837.0
2019-01-23 13:20:00,265.35,265.46,265.22,265.41,9938.0,239.7594,239.8588,239.642,239.8136,9938.0
2019-01-23 13:25:00,265.41,265.45,265.1,265.13,10279.0,239.8136,239.8498,239.5335,239.5606,10279.0
2019-01-23 13:30:00,265.07,265.46,265.07,265.41,14384.0,239.5064,239.8588,239.5064,239.8136,14384.0
2019-01-23 13:35:00,265.42,265.75,265.35,265.35,36304.0,239.8227,240.1208,239.7594,239.7594,36304.0
2019-01-23 13:40:00,265.37,265.52,265.32,265.4,12107.0,239.7775,239.913,239.7323,239.8046,12107.0
2019-01-23 13:45:00,265.49,265.5,265.32,265.34,12912.0,239.8859,239.895,239.7323,239.7504,12912.0
2019-01-23 13:50:00,265.36,265.53,265.32,265.53,10094.0,239.7685,239.9221,239.7323,239.9221,10094.0
2019-01-23 13:55:00,265.55,265.7,265.42,265.52,16613.0,239.9401,240.0757,239.8227,239.913,16613.0
2019-01-23 14:00:00,265.56,266.0,265.46,265.85,18891.0,239.9492,240.3467,239.8588,240.2112,18891.0
2019-01-23 14:05:00,265.81,265.89,265.54,265.71,22242.0,240.1751,240.2473,239.9311,240.0847,22242.0
2019-01-23 14:10:00,265.65,265.86,265.54,265.6,16228.0,240.0305,240.2202,239.9311,239.9853,16228.0
2019-01-23 14:15:00,265.61,265.68,265.21,265.33,12980.0,239.9943,240.0576,239.6329,239.7414,12980.0
2019-01-23 14:20:00,265.38,265.9,265.37,265.7,19922.0,239.7865,240.2564,239.7775,240.0757,19922.0
2019-01-23 14:25:00,265.68,265.82,265.54,265.72,13027.0,240.0576,240.1841,239.9311,240.0937,13027.0
2019-01-23 14:30:00,265.71,265.83,265.42,265.74,25642.0,240.0847,240.1931,239.8227,240.1118,25642.0
2019-01-23 14:35:00,265.77,266.0,265.74,265.75,21043.0,240.1389,240.3467,240.1118,240.1208,21043.0
2019-01-23 14:40:00,265.76,265.83,265.45,265.45,8796.0,240.1299,240.1931,239.8498,239.8498,8796.0
2019-01-23 14:45:00,265.43,265.62,265.27,265.53,16996.0,239.8317,240.0034,239.6871,239.9221,16996.0
2019-01-23 14:50:00,265.6,265.8,265.54,265.59,14673.0,239.9853,240.166,239.9311,239.9763,14673.0
2019-01-23 14:55:00,265.56,265.61,265.36,265.53,10495.0,239.9492,239.9943,239.7685,239.9221,10495.0
2019-01-23 15:00:00,265.51,265.87,265.47,265.73,26198.0,239.904,240.2293,239.8678,240.1028,26198.0
2019-01-23 15:05:00,265.77,266.01,265.64,265.8,19615.0,240.1389,240.3558,240.0215,240.166,19615.0
2019-01-23 15:10:00,265.76,266.04,265.73,265.92,10607.0,240.1299,240.3829,240.1028,240.2745,10607.0
2019-01-23 15:15:00,265.96,266.4,265.96,266.22,23851.0,240.3106,240.7082,240.3106,240.5455,23851.0
2019-01-23 15:20:00,266.25,266.48,266.22,266.29,17236.0,240.5726,240.7804,240.5455,240.6088,17236.0
2019-01-23 15:25:00,266.31,266.45,266.26,266.3,32295.0,240.6268,240.7533,240.5817,240.6178,32295.0
2019-01-23 15:30:00,266.31,266.37,266.03,266.1,19879.0,240.6268,240.6811,240.3738,240.4371,19879.0
2019-01-23 15:35:00,266.11,266.41,266.09,266.33,17962.0,240.4461,240.7172,240.4281,240.6449,17962.0
2019-01-23 15:40:00,266.34,266.43,266.2,266.29,29343.0,240.6539,240.7353,240.5274,240.6088,29343.0
2019-01-23 15:45:00,266.34,266.71,266.15,266.61,36651.0,240.6539,240.9883,240.4823,240.8979,36651.0
2019-01-23 15:50:00,266.57,266.69,266.29,266.58,54652.0,240.8618,240.9702,240.6088,240.8708,54652.0
2019-01-23 15:55:00,266.6,267.14,266.59,266.97,87770.0,240.8889,241.3768,240.8798,241.2232,87770.0
2019-01-24 09:30:00,266.8,267.45,265.99,266.03,68829.0,241.0696,241.6569,240.3377,240.3738,68829.0
2019-01-24 09:35:00,266.16,266.77,265.35,265.75,24235.0,240.4913,241.0425,239.7594,240.1208,24235.0
2019-01-24 09:40:00,265.75,266.08,264.67,265.39,31174.0,240.1208,240.419,239.145,239.7956,31174.0
2019-01-24 09:45:00,265.4,266.0,265.26,265.42,33553.0,239.8046,240.3467,239.6781,239.8227,33553.0
2019-01-24 09:50:00,265.47,266.14,265.39,266.0,33270.0,239.8678,240.4732,239.7956,240.3467,33270.0
2019-01-24 09:55:00,266.07,266.36,265.54,265.88,64984.0,240.41,240.672,239.9311,240.2383,64984.0
2019-01-24 10:00:00,265.8,265.84,265.02,265.02,23878.0,240.166,240.2022,239.4612,239.4612,23878.0
2019-01-24 10:05:00,265.1,265.71,265.03,265.56,20997.0,239.5335,240.0847,239.4703,239.9492,20997.0
2019-01-24 10:10:00,265.55,266.2,265.45,266.13,21234.0,239.9401,240.5274,239.8498,240.4642,21234.0
2019-01-24 10:15:00,266.15,267.0,266.15,266.95,30511.0,240.4823,241.2503,240.4823,241.2051,30511.0
2019-01-24 10:20:00,267.01,267.48,266.9,267.06,28594.0,241.2593,241.684,241.1599,241.3045,28594.0
2019-01-24 10:25:00,267.1,267.62,266.81,267.41,24551.0,241.3407,241.8105,241.0786,241.6208,24551.0
2019-01-24 10:30:00,267.48,267.86,267.46,267.51,41285.0,241.684,242.0274,241.6659,241.7111,41285.0
2019-01-24 10:35:00,267.51,267.89,267.22,267.83,25865.0,241.7111,242.0545,241.4491,242.0002,25865.0
2019-01-24 10:40:00,267.85,267.91,267.5,267.82,34598.0,242.0183,242.0725,241.7021,241.9912,34598.0
2019-01-24 10:45:00,267.79,268.16,267.73,267.93,37726.0,241.9641,242.2984,241.9099,242.0906,37726.0
2019-01-24 10:50:00,267.94,267.97,267.52,267.76,50974.0,242.0996,242.1267,241.7201,241.937,50974.0
2019-01-24 10:55:00,267.76,267.84,267.31,267.63,23641.0,241.937,242.0093,241.5304,241.8195,23641.0
2019-01-24 11:00:00,267.59,267.97,267.46,267.72,24878.0,241.7834,242.1267,241.6659,241.9009,24878.0
2019-01-24 11:05:00,267.69,267.8,267.17,267.3,23142.0,241.8738,241.9731,241.4039,241.5214,23142.0
2019-01-24 11:10:00,267.31,267.39,266.26,266.3,35026.0,241.5304,241.6027,240.5817,240.6178,35026.0
2019-01-24 11:15:00,266.33,266.42,265.91,265.96,19412.0,240.6449,240.7262,240.2654,240.3106,19412.0
2019-01-24 11:20:00,265.9,266.14,265.82,265.97,15143.0,240.2564,240.4732,240.1841,240.3196,15143.0
2019-01-24 11:25:00,265.94,266.36,265.94,266.19,14603.0,240.2925,240.672,240.2925,240.5184,14603.0
2019-01-24 11:30:00,266.25,266.36,265.91,266.12,40241.0,240.5726,240.672,240.2654,240.4552,40241.0
2019-01-24 11:35:00,266.09,266.47,265.79,266.45,19557.0,240.4281,240.7714,240.157,240.7533,19557.0
2019-01-24 11:40:00,266.49,266.53,266.21,266.5,26424.0,240.7895,240.8256,240.5365,240.7985,26424.0
2019-01-24 11:45:00,266.55,266.7,266.3,266.56,30722.0,240.8437,240.9792,240.6178,240.8527,30722.0
2019-01-24 11:50:00,266.48,266.54,266.28,266.42,17574.0,240.7804,240.8347,240.5997,240.7262,17574.0
2019-01-24 11:55:00,266.41,266.7,266.39,266.69,24185.0,240.7172,240.9792,240.6991,240.9702,24185.0
2019-01-24 12:00:00,266.64,266.67,266.28,266.34,20814.0,240.925,240.9521,240.5997,240.6539,20814.0
2019-01-24 12:05:00,266.3,266.5,266.12,266.45,16326.0,240.6178,240.7985,240.4552,240.7533,16326.0
2019-01-24 12:10:00,266.43,266.54,266.4,266.45,17210.0,240.7353,240.8347,240.7082,240.7533,17210.0
2019-01-24 12:15:00,266.5,266.61,266.29,266.43,18629.0,240.7985,240.8979,240.6088,240.7353,18629.0
2019-01-24 12:20:00,266.4,266.4,266.09,266.12,10944.0,240.7082,240.7082,240.4281,240.4552,10944.0
2019-01-24 12:25:00,266.16,266.35,266.15,266.16,10953.0,240.4913,240.663,240.4823,240.4913,10953.0
2019-01-24 12:30:00,266.13,266.26,266.03,266.17,13173.0,240.4642,240.5817,240.3738,240.5003,13173.0
2019-01-24 12:35:00,266.17,266.25,265.98,266.15,21122.0,240.5003,240.5726,240.3287,240.4823,21122.0
2019-01-24 12:40:00,266.16,266.38,266.15,266.37,18912.0,240.4913,240.6901,240.4823,240.6811,18912.0
2019-01-24 12:45:00,266.37,266.39,265.99,265.99,13129.0,240.6811,240.6991,240.3377,240.3377,13129.0
2019-01-24 12:50:00,265.99,266.2,265.87,265.92,19317.0,240.3377,240.5274,240.2293,240.2745,19317.0
2019-01-24 12:55:00,265.92,266.0,265.83,265.94,11923.0,240.2745,240.3467,240.1931,240.2925,11923.0
2019-01-24 13:00:00,265.94,266.1,265.78,265.92,16652.0,240.2925,240.4371,240.148,240.2745,16652.0
2019-01-24 13:05:00,265.91,265.97,265.75,265.92,13666.0,240.2654,240.3196,240.1208,240.2745,13666.0
2019-01-24 13:10:00,265.84,265.9,265.15,265.29,15184.0,240.2022,240.2564,239.5787,239.7052,15184.0
2019-01-24 13:15:00,265.29,265.29,265.05,265.26,10593.0,239.7052,239.7052,239.4884,239.6781,10593.0
2019-01-24 13:20:00,265.25,265.36,265.04,265.04,12540.0,239.6691,239.7685,239.4793,239.4793,12540.0
2019-01-24 13:25:00,265.04,265.33,264.92,265.17,19085.0,239.4793,239.7414,239.3709,239.5968,19085.0
2019-01-24 13:30:00,265.12,265.28,265.04,265.21,21198.0,239.5516,239.6962,239.4793,239.6329,21198.0
2019-01-24 13:35:00,265.22,265.25,265.1,265.17,13869.0,239.642,239.6691,239.5335,239.5968,13869.0
2019-01-24 13:40:00,265.16,265.24,264.5,264.5,15414.0,239.5877,239.66,238.9914,238.9914,15414.0
2019-01-24 13:45:00,264.54,264.61,264.26,264.3,36164.0,239.0275,239.0908,238.7745,238.8107,36164.0
2019-01-24 13:50:00,264.32,264.77,264.26,264.77,18672.0,238.8288,239.2354,238.7745,239.2354,18672.0
2019-01-24 13:55:00,264.77,264.98,264.77,264.84,24693.0,239.2354,239.4251,239.2354,239.2986,24693.0
2019-01-24 14:00:00,264.85,264.85,264.58,264.79,10235.0,239.3076,239.3076,239.0637,239.2534,10235.0
2019-01-24 14:05:00,264.82,265.05,264.78,264.99,32654.0,239.2805,239.4884,239.2444,239.4341,32654.0
2019-01-24 14:10:00,265.0,265.04,264.71,264.77,17612.0,239.4432,239.4793,239.1811,239.2354,17612.0
2019-01-24 14:15:00,264.82,265.16,264.75,265.12,16092.0,239.2805,239.5877,239.2173,239.5516,16092.0
2019-01-24 14:20:00,265.16,265.44,265.1,265.2,12387.0,239.5877,239.8407,239.5335,239.6239,12387.0
2019-01-24 14:25:00,265.24,265.35,265.04,265.06,24341.0,239.66,239.7594,239.4793,239.4974,24341.0
2019-01-24 14:30:00,265.04,265.22,264.9,265.14,11827.0,239.4793,239.642,239.3528,239.5697,11827.0
2019-01-24 14:35:00,265.13,265.79,265.13,265.7,15984.0,239.5606,240.157,239.5606,240.0757,15984.0
2019-01-24 14:40:00,265.74,265.75,265.57,265.68,15663.0,240.1118,240.1208,239.9582,240.0576,15663.0
2019-01-24 14:45:00,265.66,265.8,265.54,265.79,21680.0,240.0395,240.166,239.9311,240.157,21680.0
2019-01-24 14:50:00,265.79,265.82,265.53,265.64,18337.0,240.157,240.1841,239.9221,240.0215,18337.0
2019-01-24 14:55:00,265.67,265.67,265.47,265.63,19887.0,240.0486,240.0486,239.8678,240.0124,19887.0
2019-01-24 15:00:00,265.6,265.61,265.26,265.31,21198.0,239.9853,239.9943,239.6781,239.7233,21198.0
2019-01-24 15:05:00,265.32,265.62,265.32,265.52,17066.0,239.7323,240.0034,239.7323,239.913,17066.0
2019-01-24 15:10:00,265.5,265.7,265.44,265.68,17261.0,239.895,240.0757,239.8407,240.0576,17261.0
2019-01-24 15:15:00,265.67,265.79,265.38,265.38,24194.0,240.0486,240.157,239.7865,239.7865,24194.0
2019-01-24 15:20:00,265.32,265.45,265.32,265.42,16543.0,239.7323,239.8498,239.7323,239.8227,16543.0
2019-01-24 15:25:00,265.42,265.6,265.37,265.44,18784.0,239.8227,239.9853,239.7775,239.8407,18784.0
2019-01-24 15:30:00,265.42,265.44,265.06,265.19,23492.0,239.8227,239.8407,239.4974,239.6149,23492.0
2019-01-24 15:35:00,265.23,265.55,265.22,265.37,29524.0,239.651,239.9401,239.642,239.7775,29524.0
2019-01-24 15:40:00,265.38,265.48,265.3,265.34,23468.0,239.7865,239.8769,239.7142,239.7504,23468.0
2019-01-24 15:45:00,265.32,265.85,265.32,265.7,33236.0,239.7323,240.2112,239.7323,240.0757,33236.0
2019-01-24 15:50:00,265.7,266.04,265.67,265.95,46698.0,240.0757,240.3829,240.0486,240.3016,46698.0
2019-01-24 15:55:00,265.99,266.3,265.98,266.12,113754.0,240.3377,240.6178,240.3287,240.4552,113754.0
2019-01-25 09:30:00,268.8,269.79,268.01,268.73,107380.0,242.8767,243.7712,242.1629,242.8135,107380.0
2019-01-25 09:35:00,268.69,269.79,268.62,269.63,35438.0,242.7773,243.7712,242.7141,243.6267,35438.0
2019-01-25 09:40:00,269.65,270.41,269.39,269.4,95605.0,243.6447,244.3314,243.4098,243.4188,95605.0
2019-01-25 09:45:00,269.51,269.86,269.17,269.32,17088.0,243.5182,243.8345,243.211,243.3466,17088.0
2019-01-25 09:50:00,269.32,269.79,269.31,269.31,16623.0,243.3466,243.7712,243.3375,243.3375,16623.0
2019-01-25 09:55:00,269.39,269.76,269.15,269.76,22005.0,243.4098,243.7441,243.1929,243.7441,22005.0
2019-01-25 10:00:00,269.8,269.89,269.5,269.73,29779.0,243.7803,243.8616,243.5092,243.717,29779.0
2019-01-25 10:05:00,269.77,269.98,269.65,269.78,14163.0,243.7532,243.9429,243.6447,243.7622,14163.0
2019-01-25 10:10:00,269.73,269.95,269.58,269.86,25259.0,243.717,243.9158,243.5815,243.8345,25259.0
2019-01-25 10:15:00,269.96,270.15,269.75,269.88,25190.0,243.9248,244.0965,243.7351,243.8525,25190.0
2019-01-25 10:20:00,269.81,270.1,269.73,269.95,11802.0,243.7893,244.0513,243.717,243.9158,11802.0
2019-01-25 10:25:00,269.96,270.25,269.79,270.13,21366.0,243.9248,244.1869,243.7712,244.0784,21366.0
2019-01-25 10:30:00,270.13,270.32,269.68,270.12,18388.0,244.0784,244.2501,243.6718,244.0694,18388.0
2019-01-25 10:35:00,270.16,270.2,269.82,269.88,15684.0,244.1055,244.1417,243.7983,243.8525,15684.0
2019-01-25 10:40:00,269.92,270.15,269.7,270.07,15178.0,243.8887,244.0965,243.6899,244.0242,15178.0
2019-01-25 10:45:00,270.15,270.26,269.93,269.93,16582.0,244.0965,244.1959,243.8977,243.8977,16582.0
2019-01-25 10:50:00,269.99,270.06,269.79,269.95,14211.0,243.9519,244.0152,243.7712,243.9158,14211.0
2019-01-25 10:55:00,269.97,269.99,269.53,269.64,10393.0,243.9339,243.9519,243.5363,243.6357,10393.0
2019-01-25 11:00:00,269.66,270.03,269.65,269.89,7910.0,243.6538,243.9881,243.6447,243.8616,7910.0
2019-01-25 11:05:00,269.83,270.02,269.77,269.94,9720.0,243.8074,243.979,243.7532,243.9068,9720.0
2019-01-25 11:10:00,269.97,270.02,269.65,269.8,9885.0,243.9339,243.979,243.6447,243.7803,9885.0
2019-01-25 11:15:00,269.84,269.87,269.64,269.64,14812.0,243.8164,243.8435,243.6357,243.6357,14812.0
2019-01-25 11:20:00,269.64,269.72,269.32,269.35,24817.0,243.6357,243.708,243.3466,243.3737,24817.0
2019-01-25 11:25:00,269.35,269.35,268.63,268.63,78253.0,243.3737,243.3737,242.7231,242.7231,78253.0
2019-01-25 11:30:00,268.63,268.87,268.44,268.44,20650.0,242.7231,242.94,242.5514,242.5514,20650.0
2019-01-25 11:35:00,268.44,268.56,267.84,267.88,37198.0,242.5514,242.6598,242.0093,242.0454,37198.0
2019-01-25 11:40:00,267.87,268.4,267.42,268.12,40818.0,242.0364,242.5153,241.6298,242.2623,40818.0
2019-01-25 11:45:00,268.12,268.15,267.88,268.05,21678.0,242.2623,242.2894,242.0454,242.199,21678.0
2019-01-25 11:50:00,268.08,268.23,267.34,267.52,71283.0,242.2261,242.3617,241.5575,241.7201,71283.0
2019-01-25 11:55:00,267.52,268.01,267.49,267.68,18630.0,241.7201,242.1629,241.693,241.8647,18630.0
2019-01-25 12:00:00,267.7,267.75,267.31,267.6,14536.0,241.8828,241.928,241.5304,241.7924,14536.0
2019-01-25 12:05:00,267.7,267.8,267.38,267.5,19721.0,241.8828,241.9731,241.5936,241.7021,19721.0
2019-01-25 12:10:00,267.49,267.72,267.39,267.43,9564.0,241.693,241.9009,241.6027,241.6388,9564.0
2019-01-25 12:15:00,267.47,267.76,267.45,267.61,8372.0,241.675,241.937,241.6569,241.8015,8372.0
2019-01-25 12:20:00,267.62,267.73,267.42,267.7,12682.0,241.8105,241.9099,241.6298,241.8828,12682.0
2019-01-25 12:25:00,267.85,268.25,267.78,268.07,8178.0,242.0183,242.3797,241.9551,242.2171,8178.0
2019-01-25 12:30:00,268.13,268.17,267.57,267.71,23099.0,242.2713,242.3075,241.7653,241.8918,23099.0
2019-01-25 12:35:00,267.7,267.87,267.7,267.85,14350.0,241.8828,242.0364,241.8828,242.0183,14350.0
2019-01-25 12:40:00,267.91,267.91,267.1,267.11,27582.0,242.0725,242.0725,241.3407,241.3497,27582.0
2019-01-25 12:45:00,267.1,267.15,266.34,266.53,39291.0,241.3407,241.3858,240.6539,240.8256,39291.0
2019-01-25 12:50:00,266.46,266.65,265.7,265.77,42917.0,240.7624,240.934,240.0757,240.1389,42917.0
2019-01-25 12:55:00,265.75,266.42,265.75,266.42,39585.0,240.1208,240.7262,240.1208,240.7262,39585.0
2019-01-25 13:00:00,266.35,266.74,266.29,266.69,34166.0,240.663,241.0154,240.6088,240.9702,34166.0
2019-01-25 13:05:00,266.64,267.07,266.47,267.07,18128.0,240.925,241.3135,240.7714,241.3135,18128.0
2019-01-25 13:10:00,267.04,267.24,266.65,267.12,15930.0,241.2864,241.4671,240.934,241.3587,15930.0
2019-01-25 13:15:00,267.12,267.12,266.76,266.76,19152.0,241.3587,241.3587,241.0334,241.0334,19152.0
2019-01-25 13:20:00,266.79,267.0,266.68,266.86,21155.0,241.0605,241.2503,240.9612,241.1238,21155.0
2019-01-25 13:25:00,266.91,267.34,266.9,267.32,5696.0,241.169,241.5575,241.1599,241.5394,5696.0
2019-01-25 13:30:00,267.27,267.37,267.21,267.3,12069.0,241.4943,241.5846,241.44,241.5214,12069.0
2019-01-25 13:35:00,267.29,267.45,267.04,267.27,13872.0,241.5123,241.6569,241.2864,241.4943,13872.0
2019-01-25 13:40:00,267.2,267.54,267.18,267.4,9497.0,241.431,241.7382,241.4129,241.6117,9497.0
2019-01-25 13:45:00,267.34,267.4,267.17,267.21,8255.0,241.5575,241.6117,241.4039,241.44,8255.0
2019-01-25 13:50:00,267.25,267.33,267.15,267.33,5993.0,241.4762,241.5485,241.3858,241.5485,5993.0
2019-01-25 13:55:00,267.31,267.44,267.27,267.31,8478.0,241.5304,241.6479,241.4943,241.5304,8478.0
2019-01-25 14:00:00,267.36,267.55,267.18,267.54,18991.0,241.5756,241.7473,241.4129,241.7382,18991.0
2019-01-25 14:05:00,267.52,267.72,267.48,267.56,13897.0,241.7201,241.9009,241.684,241.7563,13897.0
2019-01-25 14:10:00,267.55,267.62,267.37,267.58,10483.0,241.7473,241.8105,241.5846,241.7744,10483.0
2019-01-25 14:15:00,267.59,267.78,267.36,267.61,17727.0,241.7834,241.9551,241.5756,241.8015,17727.0
2019-01-25 14:20:00,267.55,267.56,267.16,267.42,12529.0,241.7473,241.7563,241.3949,241.6298,12529.0
2019-01-25 14:25:00,267.42,267.52,267.09,267.26,15613.0,241.6298,241.7201,241.3316,241.4852,15613.0
2019-01-25 14:30:00,267.28,267.51,267.18,267.35,18615.0,241.5033,241.7111,241.4129,241.5665,18615.0
2019-01-25 14:35:00,267.38,267.56,267.2,267.52,15507.0,241.5936,241.7563,241.431,241.7201,15507.0
2019-01-25 14:40:00,267.56,267.83,267.48,267.75,17521.0,241.7563,242.0002,241.684,241.928,17521.0
2019-01-25 14:45:00,267.71,267.92,267.71,267.81,6790.0,241.8918,242.0816,241.8918,241.9822,6790.0
2019-01-25 14:50:00,267.77,267.83,267.57,267.72,10872.0,241.946,242.0002,241.7653,241.9009,10872.0
2019-01-25 14:55:00,267.76,267.92,267.66,267.79,24133.0,241.937,242.0816,241.8466,241.9641,24133.0
2019-01-25 15:00:00,267.78,267.9,267.64,267.78,9817.0,241.9551,242.0635,241.8286,241.9551,9817.0
2019-01-25 15:05:00,267.75,267.82,267.48,267.55,17205.0,241.928,241.9912,241.684,241.7473,17205.0
2019-01-25 15:10:00,267.55,267.71,267.49,267.57,12813.0,241.7473,241.8918,241.693,241.7653,12813.0
2019-01-25 15:15:00,267.6,267.79,267.56,267.75,12222.0,241.7924,241.9641,241.7563,241.928,12222.0
2019-01-25 15:20:00,267.76,267.8,267.59,267.69,14953.0,241.937,241.9731,241.7834,241.8738,14953.0
2019-01-25 15:25:00,267.73,267.75,267.41,267.5,16679.0,241.9099,241.928,241.6208,241.7021,16679.0
2019-01-25 15:30:00,267.52,267.53,267.17,267.46,40055.0,241.7201,241.7292,241.4039,241.6659,40055.0
2019-01-25 15:35:00,267.47,267.64,267.22,267.59,27912.0,241.675,241.8286,241.4491,241.7834,27912.0
2019-01-25 15:40:00,267.68,267.97,267.58,267.75,37320.0,241.8647,242.1267,241.7744,241.928,37320.0
2019-01-25 15:45:00,267.77,267.96,267.73,267.84,31043.0,241.946,242.1177,241.9099,242.0093,31043.0
2019-01-25 15:50:00,267.83,267.88,267.58,267.59,53687.0,242.0002,242.0454,241.7744,241.7834,53687.0
2019-01-25 15:55:00,267.63,268.19,267.62,268.05,163964.0,241.8195,242.3255,241.8105,242.199,163964.0
2019-01-28 09:30:00,266.9,266.93,265.74,266.16,76600.0,241.1599,241.187,240.1118,240.4913,76600.0
2019-01-28 09:35:00,266.15,266.8,265.67,265.68,75098.0,240.4823,241.0696,240.0486,240.0576,75098.0
2019-01-28 09:40:00,265.61,265.73,265.15,265.29,17066.0,239.9943,240.1028,239.5787,239.7052,17066.0
2019-01-28 09:45:00,265.34,265.91,265.03,265.65,44123.0,239.7504,240.2654,239.4703,240.0305,44123.0
2019-01-28 09:50:00,265.67,265.67,264.89,265.15,31824.0,240.0486,240.0486,239.3438,239.5787,31824.0
2019-01-28 09:55:00,265.14,265.72,264.97,265.71,27351.0,239.5697,240.0937,239.4161,240.0847,27351.0
2019-01-28 10:00:00,265.65,265.76,265.21,265.34,21002.0,240.0305,240.1299,239.6329,239.7504,21002.0
2019-01-28 10:05:00,265.38,265.86,265.27,265.68,109231.0,239.7865,240.2202,239.6871,240.0576,109231.0
2019-01-28 10:10:00,265.74,266.0,265.53,265.56,21644.0,240.1118,240.3467,239.9221,239.9492,21644.0
2019-01-28 10:15:00,265.52,265.92,265.52,265.7,39997.0,239.913,240.2745,239.913,240.0757,39997.0
2019-01-28 10:20:00,265.65,266.0,265.44,265.85,13023.0,240.0305,240.3467,239.8407,240.2112,13023.0
2019-01-28 10:25:00,265.91,265.97,265.53,265.71,23815.0,240.2654,240.3196,239.9221,240.0847,23815.0
2019-01-28 10:30:00,265.69,266.0,265.52,265.9,23886.0,240.0666,240.3467,239.913,240.2564,23886.0
2019-01-28 10:35:00,265.98,265.99,265.45,265.49,32858.0,240.3287,240.3377,239.8498,239.8859,32858.0
2019-01-28 10:40:00,265.45,266.0,265.45,265.57,27991.0,239.8498,240.3467,239.8498,239.9582,27991.0
2019-01-28 10:45:00,265.58,265.7,265.17,265.17,33219.0,239.9672,240.0757,239.5968,239.5968,33219.0
2019-01-28 10:50:00,265.24,265.73,265.05,265.69,24082.0,239.66,240.1028,239.4884,240.0666,24082.0
2019-01-28 10:55:00,265.69,265.79,265.36,265.36,18010.0,240.0666,240.157,239.7685,239.7685,18010.0
2019-01-28 11:00:00,265.34,265.47,265.04,265.04,12330.0,239.7504,239.8678,239.4793,239.4793,12330.0
2019-01-28 11:05:00,265.02,265.44,264.94,265.44,29114.0,239.4612,239.8407,239.389,239.8407,29114.0
2019-01-28 11:10:00,265.41,265.93,265.33,265.84,14267.0,239.8136,240.2835,239.7414,240.2022,14267.0
2019-01-28 11:15:00,265.87,265.87,265.5,265.5,14421.0,240.2293,240.2293,239.895,239.895,14421.0
2019-01-28 11:20:00,265.58,265.8,265.5,265.73,11612.0,239.9672,240.166,239.895,240.1028,11612.0
2019-01-28 11:25:00,265.69,265.74,265.41,265.45,24023.0,240.0666,240.1118,239.8136,239.8498,24023.0
2019-01-28 11:30:00,265.55,265.77,265.47,265.73,25825.0,239.9401,240.1389,239.8678,240.1028,25825.0
2019-01-28 11:35:00,265.68,265.68,265.17,265.37,15197.0,240.0576,240.0576,239.5968,239.7775,15197.0
2019-01-28 11:40:00,265.38,265.47,265.2,265.23,9875.0,239.7865,239.8678,239.6239,239.651,9875.0
2019-01-28 11:45:00,265.23,265.4,264.83,265.08,22614.0,239.651,239.8046,239.2896,239.5155,22614.0
2019-01-28 11:50:00,265.12,265.29,264.98,265.01,16311.0,239.5516,239.7052,239.4251,239.4522,16311.0
2019-01-28 11:55:00,264.99,265.26,264.97,264.99,14472.0,239.4341,239.6781,239.4161,239.4341,14472.0
2019-01-28 12:00:00,264.99,265.06,264.68,264.91,20102.0,239.4341,239.4974,239.154,239.3619,20102.0
2019-01-28 12:05:00,264.94,265.0,264.61,265.0,24909.0,239.389,239.4432,239.0908,239.4432,24909.0
2019-01-28 12:10:00,265.1,265.23,264.9,264.94,8807.0,239.5335,239.651,239.3528,239.389,8807.0
2019-01-28 12:15:00,264.97,265.22,264.97,265.07,5591.0,239.4161,239.642,239.4161,239.5064,5591.0
2019-01-28 12:20:00,265.1,265.51,265.1,265.29,8841.0,239.5335,239.904,239.5335,239.7052,8841.0
2019-01-28 12:25:00,265.36,265.39,265.13,265.28,13392.0,239.7685,239.7956,239.5606,239.6962,13392.0
2019-01-28 12:30:00,265.28,265.37,265.2,265.32,4300.0,239.6962,239.7775,239.6239,239.7323,4300.0
2019-01-28 12:35:00,265.25,265.42,265.15,265.38,5650.0,239.6691,239.8227,239.5787,239.7865,5650.0
2019-01-28 12:40:00,265.38,265.59,265.27,265.5,10944.0,239.7865,239.9763,239.6871,239.895,10944.0
2019-01-28 12:45:00,265.49,265.75,265.48,265.48,11592.0,239.8859,240.1208,239.8769,239.8769,11592.0
2019-01-28 12:50:00,265.51,265.68,265.42,265.62,12274.0,239.904,240.0576,239.8227,240.0034,12274.0
2019-01-28 12:55:00,265.57,265.57,265.2,265.3,8842.0,239.9582,239.9582,239.6239,239.7142,8842.0
2019-01-28 13:00:00,265.29,265.29,265.1,265.21,7902.0,239.7052,239.7052,239.5335,239.6329,7902.0
2019-01-28 13:05:00,265.33,265.55,265.23,265.47,7747.0,239.7414,239.9401,239.651,239.8678,7747.0
2019-01-28 13:10:00,265.42,265.83,265.42,265.78,10273.0,239.8227,240.1931,239.8227,240.148,10273.0
2019-01-28 13:15:00,265.8,265.92,265.68,265.77,20279.0,240.166,240.2745,240.0576,240.1389,20279.0
2019-01-28 13:20:00,265.77,266.05,265.72,265.81,10748.0,240.1389,240.3919,240.0937,240.1751,10748.0
2019-01-28 13:25:00,265.85,265.93,265.71,265.82,6583.0,240.2112,240.2835,240.0847,240.1841,6583.0
2019-01-28 13:30:00,265.87,266.28,265.86,266.08,23273.0,240.2293,240.5997,240.2202,240.419,23273.0
2019-01-28 13:35:00,266.14,266.31,266.01,266.24,11747.0,240.4732,240.6268,240.3558,240.5636,11747.0
2019-01-28 13:40:00,266.33,266.4,266.18,266.33,6078.0,240.6449,240.7082,240.5094,240.6449,6078.0
2019-01-28 13:45:00,266.34,266.47,266.31,266.4,14606.0,240.6539,240.7714,240.6268,240.7082,14606.0
2019-01-28 13:50:00,266.46,266.51,266.06,266.13,8823.0,240.7624,240.8076,240.4009,240.4642,8823.0
2019-01-28 13:55:00,266.17,266.47,266.17,266.35,16705.0,240.5003,240.7714,240.5003,240.663,16705.0
2019-01-28 14:00:00,266.42,266.58,266.27,266.27,14168.0,240.7262,240.8708,240.5907,240.5907,14168.0
2019-01-28 14:05:00,266.25,266.51,266.25,266.36,22722.0,240.5726,240.8076,240.5726,240.672,22722.0
2019-01-28 14:10:00,266.36,266.64,266.35,266.52,69366.0,240.672,240.925,240.663,240.8166,69366.0
2019-01-28 14:15:00,266.52,266.52,266.12,266.18,13311.0,240.8166,240.8166,240.4552,240.5094,13311.0
2019-01-28 14:20:00,266.18,266.22,265.6,265.62,18923.0,240.5094,240.5455,239.9853,240.0034,18923.0
2019-01-28 14:25:00,265.62,265.88,265.53,265.82,7149.0,240.0034,240.2383,239.9221,240.1841,7149.0
2019-01-28 14:30:00,265.86,265.9,265.65,265.84,54827.0,240.2202,240.2564,240.0305,240.2022,54827.0
2019-01-28 14:35:00,265.81,265.85,265.59,265.67,7336.0,240.1751,240.2112,239.9763,240.0486,7336.0
2019-01-28 14:40:00,265.7,265.7,265.5,265.59,10788.0,240.0757,240.0757,239.895,239.9763,10788.0
2019-01-28 14:45:00,265.56,265.89,265.56,265.86,13467.0,239.9492,240.2473,239.9492,240.2202,13467.0
2019-01-28 14:50:00,265.93,266.24,265.92,266.11,26838.0,240.2835,240.5636,240.2745,240.4461,26838.0
2019-01-28 14:55:00,266.17,266.26,266.09,266.18,11922.0,240.5003,240.5817,240.4281,240.5094,11922.0
2019-01-28 15:00:00,266.17,266.32,266.14,266.17,12416.0,240.5003,240.6359,240.4732,240.5003,12416.0
2019-01-28 15:05:00,266.23,266.29,266.0,266.07,12519.0,240.5546,240.6088,240.3467,240.41,12519.0
2019-01-28 15:10:00,266.08,266.13,265.74,265.79,67560.0,240.419,240.4642,240.1118,240.157,67560.0
2019-01-28 15:15:00,265.8,265.95,265.55,265.75,89265.0,240.166,240.3016,239.9401,240.1208,89265.0
2019-01-28 15:20:00,265.75,266.16,265.75,266.04,27071.0,240.1208,240.4913,240.1208,240.3829,27071.0
2019-01-28 15:25:00,266.03,266.08,265.81,265.97,12201.0,240.3738,240.419,240.1751,240.3196,12201.0
2019-01-28 15:30:00,265.94,266.1,265.89,266.09,22231.0,240.2925,240.4371,240.2473,240.4281,22231.0
2019-01-28 15:35:00,266.07,266.12,265.96,265.96,33429.0,240.41,240.4552,240.3106,240.3106,33429.0
2019-01-28 15:40:00,265.96,266.02,265.7,265.7,21260.0,240.3106,240.3648,240.0757,240.0757,21260.0
2019-01-28 15:45:00,265.68,265.98,265.65,265.84,23622.0,240.0576,240.3287,240.0305,240.2022,23622.0
2019-01-28 15:50:00,265.88,266.18,265.78,266.01,45507.0,240.2383,240.5094,240.148,240.3558,45507.0
2019-01-28 15:55:00,266.07,266.86,266.02,266.73,142906.0,240.41,241.1238,240.3648,241.0063,142906.0
2019-01-29 09:30:00,266.0,267.16,265.44,267.03,62853.0,240.3467,241.3949,239.8407,241.2774,62853.0
2019-01-29 09:35:00,267.2,267.71,266.61,266.98,20786.0,241.431,241.8918,240.8979,241.2322,20786.0
2019-01-29 09:40:00,267.09,267.23,266.68,267.07,11215.0,241.3316,241.4581,240.9612,241.3135,11215.0
2019-01-29 09:45:00,267.01,267.6,266.81,267.47,11482.0,241.2593,241.7924,241.0786,241.675,11482.0
2019-01-29 09:50:00,267.45,267.89,267.27,267.81,16767.0,241.6569,242.0545,241.4943,241.9822,16767.0
2019-01-29 09:55:00,267.84,268.45,267.7,268.15,30983.0,242.0093,242.5605,241.8828,242.2894,30983.0
2019-01-29 10:00:00,268.08,268.3,267.45,267.61,25466.0,242.2261,242.4249,241.6569,241.8015,25466.0
2019-01-29 10:05:00,267.6,267.71,267.28,267.41,14246.0,241.7924,241.8918,241.5033,241.6208,14246.0
2019-01-29 10:10:00,267.41,267.62,267.03,267.06,29733.0,241.6208,241.8105,241.2774,241.3045,29733.0
2019-01-29 10:15:00,266.98,266.98,266.57,266.76,21090.0,241.2322,241.2322,240.8618,241.0334,21090.0
2019-01-29 10:20:00,266.77,267.14,266.63,266.98,23293.0,241.0425,241.3768,240.916,241.2322,23293.0
2019-01-29 10:25:00,267.02,267.58,266.99,267.49,32249.0,241.2684,241.7744,241.2413,241.693,32249.0
2019-01-29 10:30:00,267.53,267.69,267.28,267.35,9588.0,241.7292,241.8738,241.5033,241.5665,9588.0
2019-01-29 10:35:00,267.44,267.58,267.22,267.22,9269.0,241.6479,241.7744,241.4491,241.4491,9269.0
2019-01-29 10:40:00,267.25,267.45,266.95,267.11,15149.0,241.4762,241.6569,241.2051,241.3497,15149.0
2019-01-29 10:45:00,267.11,267.13,266.51,266.71,14361.0,241.3497,241.3678,240.8076,240.9883,14361.0
2019-01-29 10:50:00,266.72,266.77,266.01,266.01,16147.0,240.9973,241.0425,240.3558,240.3558,16147.0
2019-01-29 10:55:00,265.94,266.1,265.56,265.98,20789.0,240.2925,240.4371,239.9492,240.3287,20789.0
2019-01-29 11:00:00,265.88,265.9,265.57,265.63,21778.0,240.2383,240.2564,239.9582,240.0124,21778.0
2019-01-29 11:05:00,265.61,266.04,265.55,265.89,11574.0,239.9943,240.3829,239.9401,240.2473,11574.0
2019-01-29 11:10:00,265.93,266.05,265.85,265.92,14326.0,240.2835,240.3919,240.2112,240.2745,14326.0
2019-01-29 11:15:00,266.03,266.22,265.86,265.88,21010.0,240.3738,240.5455,240.2202,240.2383,21010.0
2019-01-29 11:20:00,265.9,265.91,265.61,265.65,20670.0,240.2564,240.2654,239.9943,240.0305,20670.0
2019-01-29 11:25:00,265.67,265.78,265.57,265.67,15866.0,240.0486,240.148,239.9582,240.0486,15866.0
2019-01-29 11:30:00,265.75,266.11,265.73,266.05,9013.0,240.1208,240.4461,240.1028,240.3919,9013.0
2019-01-29 11:35:00,266.0,266.31,266.0,266.29,14315.0,240.3467,240.6268,240.3467,240.6088,14315.0
2019-01-29 11:40:00,266.27,266.43,266.13,266.43,11040.0,240.5907,240.7353,240.4642,240.7353,11040.0
2019-01-29 11:45:00,266.44,266.6,266.3,266.6,13447.0,240.7443,240.8889,240.6178,240.8889,13447.0
2019-01-29 11:50:00,266.54,266.66,266.54,266.64,8211.0,240.8347,240.9431,240.8347,240.925,8211.0
2019-01-29 11:55:00,266.61,266.78,266.52,266.58,12406.0,240.8979,241.0515,240.8166,240.8708,12406.0
2019-01-29 12:00:00,266.55,266.88,266.54,266.82,9210.0,240.8437,241.1419,240.8347,241.0877,9210.0
2019-01-29 12:05:00,266.83,267.0,266.82,267.0,13115.0,241.0967,241.2503,241.0877,241.2503,13115.0
2019-01-29 12:10:00,267.04,267.6,267.04,267.54,17677.0,241.2864,241.7924,241.2864,241.7382,17677.0
2019-01-29 12:15:00,267.49,267.75,267.42,267.74,12896.0,241.693,241.928,241.6298,241.9189,12896.0
2019-01-29 12:20:00,267.74,267.87,267.72,267.76,8205.0,241.9189,242.0364,241.9009,241.937,8205.0
2019-01-29 12:25:00,267.76,267.79,267.61,267.79,8992.0,241.937,241.9641,241.8015,241.9641,8992.0
2019-01-29 12:30:00,267.81,267.86,267.43,267.43,21101.0,241.9822,242.0274,241.6388,241.6388,21101.0
2019-01-29 12:35:00,267.42,267.48,267.3,267.45,12065.0,241.6298,241.684,241.5214,241.6569,12065.0
2019-01-29 12:40:00,267.44,267.54,267.38,267.53,10273.0,241.6479,241.7382,241.5936,241.7292,10273.0
2019-01-29 12:45:00,267.48,267.59,267.41,267.47,11810.0,241.684,241.7834,241.6208,241.675,11810.0
2019-01-29 12:50:00,267.41,267.67,267.41,267.66,9952.0,241.6208,241.8557,241.6208,241.8466,9952.0
2019-01-29 12:55:00,267.68,267.75,267.29,267.29,8839.0,241.8647,241.928,241.5123,241.5123,8839.0
2019-01-29 13:00:00,267.3,267.44,267.12,267.4,12268.0,241.5214,241.6479,241.3587,241.6117,12268.0
2019-01-29 13:05:00,267.43,267.56,267.35,267.37,9703.0,241.6388,241.7563,241.5665,241.5846,9703.0
2019-01-29 13:10:00,267.41,267.45,267.24,267.24,7600.0,241.6208,241.6569,241.4671,241.4671,7600.0
2019-01-29 13:15:00,267.27,267.7,267.25,267.69,12209.0,241.4943,241.8828,241.4762,241.8738,12209.0
2019-01-29 13:20:00,267.71,267.71,267.45,267.5,6523.0,241.8918,241.8918,241.6569,241.7021,6523.0
2019-01-29 13:25:00,267.44,267.59,267.41,267.5,8027.0,241.6479,241.7834,241.6208,241.7021,8027.0
2019-01-29 13:30:00,267.66,267.7,267.56,267.57,5537.0,241.8466,241.8828,241.7563,241.7653,5537.0
2019-01-29 13:35:00,267.56,267.56,267.32,267.44,25475.0,241.7563,241.7563,241.5394,241.6479,25475.0
2019-01-29 13:40:00,267.42,267.61,267.32,267.56,8607.0,241.6298,241.8015,241.5394,241.7563,8607.0
2019-01-29 13:45:00,267.53,267.55,267.23,267.27,16176.0,241.7292,241.7473,241.4581,241.4943,16176.0
2019-01-29 13:50:00,267.25,267.41,267.15,267.21,10796.0,241.4762,241.6208,241.3858,241.44,10796.0
2019-01-29 13:55:00,267.18,267.57,267.17,267.52,10676.0,241.4129,241.7653,241.4039,241.7201,10676.0
2019-01-29 14:00:00,267.46,267.48,267.21,267.21,8656.0,241.6659,241.684,241.44,241.44,8656.0
2019-01-29 14:05:00,267.28,267.52,267.24,267.43,17248.0,241.5033,241.7201,241.4671,241.6388,17248.0
2019-01-29 14:10:00,267.43,267.56,267.31,267.45,7623.0,241.6388,241.7563,241.5304,241.6569,7623.0
2019-01-29 14:15:00,267.46,267.46,267.28,267.38,6436.0,241.6659,241.6659,241.5033,241.5936,6436.0
2019-01-29 14:20:00,267.38,267.49,267.34,267.4,8195.0,241.5936,241.693,241.5575,241.6117,8195.0
2019-01-29 14:25:00,267.35,267.35,267.12,267.16,10753.0,241.5665,241.5665,241.3587,241.3949,10753.0
2019-01-29 14:30:00,267.16,267.37,267.06,267.31,11861.0,241.3949,241.5846,241.3045,241.5304,11861.0
2019-01-29 14:35:00,267.32,267.36,267.0,267.15,13403.0,241.5394,241.5756,241.2503,241.3858,13403.0
2019-01-29 14:40:00,267.06,267.2,266.88,266.9,7290.0,241.3045,241.431,241.1419,241.1599,7290.0
2019-01-29 14:45:00,266.91,267.06,266.82,266.87,15034.0,241.169,241.3045,241.0877,241.1328,15034.0
2019-01-29 14:50:00,266.78,266.83,266.65,266.69,7870.0,241.0515,241.0967,240.934,240.9702,7870.0
2019-01-29 14:55:00,266.69,266.75,266.55,266.7,14425.0,240.9702,241.0244,240.8437,240.9792,14425.0
2019-01-29 15:00:00,266.65,266.92,266.58,266.91,10313.0,240.934,241.178,240.8708,241.169,10313.0
2019-01-29 15:05:00,266.88,267.08,266.83,267.05,12030.0,241.1419,241.3226,241.0967,241.2955,12030.0
2019-01-29 15:10:00,267.05,267.12,266.94,267.03,17810.0,241.2955,241.3587,241.1961,241.2774,17810.0
2019-01-29 15:15:00,267.08,267.48,267.05,267.46,12024.0,241.3226,241.684,241.2955,241.6659,12024.0
2019-01-29 15:20:00,267.45,267.58,267.42,267.57,16290.0,241.6569,241.7744,241.6298,241.7653,16290.0
2019-01-29 15:25:00,267.57,267.66,267.44,267.61,14804.0,241.7653,241.8466,241.6479,241.8015,14804.0
2019-01-29 15:30:00,267.63,267.85,267.63,267.77,74174.0,241.8195,242.0183,241.8195,241.946,74174.0
2019-01-29 15:35:00,267.75,267.84,267.33,267.37,27495.0,241.928,242.0093,241.5485,241.5846,27495.0
2019-01-29 15:40:00,267.39,267.58,267.31,267.31,16754.0,241.6027,241.7744,241.5304,241.5304,16754.0
2019-01-29 15:45:00,267.33,267.34,267.13,267.27,25355.0,241.5485,241.5575,241.3678,241.4943,25355.0
2019-01-29 15:50:00,267.2,267.27,267.03,267.23,28288.0,241.431,241.4943,241.2774,241.4581,28288.0
2019-01-29 15:55:00,267.27,267.5,266.86,267.36,78604.0,241.4943,241.7021,241.1238,241.5756,78604.0
2019-01-30 09:30:00,269.69,271.01,269.13,270.9,109070.0,243.6809,244.8736,243.1749,244.7742,109070.0
2019-01-30 09:35:00,270.9,272.43,270.82,272.3,88689.0,244.7742,246.1566,244.7019,246.0392,88689.0
2019-01-30 09:40:00,272.37,272.44,270.8,270.83,68132.0,246.1024,246.1657,244.6838,244.7109,68132.0
2019-01-30 09:45:00,270.87,271.67,270.59,271.32,19611.0,244.7471,245.4699,244.4941,245.1537,19611.0
2019-01-30 09:50:00,271.42,271.45,270.86,270.87,33946.0,245.244,245.2711,244.738,244.7471,33946.0
2019-01-30 09:55:00,271.0,271.21,270.11,270.37,30900.0,244.8645,245.0543,244.0604,244.2953,30900.0
2019-01-30 10:00:00,270.46,270.81,270.33,270.53,39309.0,244.3766,244.6929,244.2591,244.4399,39309.0
2019-01-30 10:05:00,270.47,270.95,270.29,270.69,29278.0,244.3856,244.8194,244.223,244.5844,29278.0
2019-01-30 10:10:00,270.69,271.25,270.68,271.25,26352.0,244.5844,245.0904,244.5754,245.0904,26352.0
2019-01-30 10:15:00,271.33,271.45,270.71,271.11,29015.0,245.1627,245.2711,244.6025,244.9639,29015.0
2019-01-30 10:20:00,271.13,271.28,270.68,270.99,23689.0,244.982,245.1175,244.5754,244.8555,23689.0
2019-01-30 10:25:00,271.0,271.62,270.98,271.52,30030.0,244.8645,245.4247,244.8465,245.3344,30030.0
2019-01-30 10:30:00,271.63,271.64,270.92,271.07,19748.0,245.4338,245.4428,244.7922,244.9278,19748.0
2019-01-30 10:35:00,270.97,271.23,270.76,271.23,25773.0,244.8374,245.0724,244.6477,245.0724,25773.0
2019-01-30 10:40:00,271.3,271.62,271.17,271.55,18034.0,245.1356,245.4247,245.0181,245.3615,18034.0
2019-01-30 10:45:00,271.59,271.94,271.59,271.71,22428.0,245.3976,245.7139,245.3976,245.5061,22428.0
2019-01-30 10:50:00,271.73,271.8,271.32,271.47,21811.0,245.5241,245.5874,245.1537,245.2892,21811.0
2019-01-30 10:55:00,271.48,271.58,271.16,271.33,18682.0,245.2982,245.3886,245.0091,245.1627,18682.0
2019-01-30 11:00:00,271.38,271.98,271.21,271.86,23896.0,245.2079,245.75,245.0543,245.6416,23896.0
2019-01-30 11:05:00,271.86,272.0,271.69,271.84,20554.0,245.6416,245.7681,245.488,245.6235,20554.0
2019-01-30 11:10:00,271.84,272.0,271.59,271.83,70768.0,245.6235,245.7681,245.3976,245.6145,70768.0
2019-01-30 11:15:00,271.87,271.97,271.7,271.87,39803.0,245.6506,245.741,245.497,245.6506,39803.0
2019-01-30 11:20:00,271.87,271.99,271.78,271.87,31267.0,245.6506,245.7591,245.5693,245.6506,31267.0
2019-01-30 11:25:00,271.9,271.95,271.83,271.92,49163.0,245.6777,245.7229,245.6145,245.6958,49163.0
2019-01-30 11:30:00,271.94,271.96,271.72,271.82,17684.0,245.7139,245.7319,245.5151,245.6055,17684.0
2019-01-30 11:35:00,271.91,271.93,271.63,271.71,18840.0,245.6868,245.7048,245.4338,245.5061,18840.0
2019-01-30 11:40:00,271.71,271.72,271.02,271.07,70446.0,245.5061,245.5151,244.8826,244.9278,70446.0
2019-01-30 11:45:00,271.12,271.36,271.0,271.05,35710.0,244.973,245.1898,244.8645,244.9097,35710.0
2019-01-30 11:50:00,271.07,271.33,271.0,271.07,30743.0,244.9278,245.1627,244.8645,244.9278,30743.0
2019-01-30 11:55:00,271.11,271.2,271.0,271.11,35763.0,244.9639,245.0452,244.8645,244.9639,35763.0
2019-01-30 12:00:00,271.08,271.4,270.99,271.15,34564.0,244.9368,245.226,244.8555,245.0001,34564.0
2019-01-30 12:05:00,271.17,271.18,270.9,271.09,22831.0,245.0181,245.0272,244.7742,244.9459,22831.0
2019-01-30 12:10:00,271.07,271.18,270.99,271.07,22263.0,244.9278,245.0272,244.8555,244.9278,22263.0
2019-01-30 12:15:00,271.06,271.18,270.96,271.11,32157.0,244.9187,245.0272,244.8284,244.9639,32157.0
2019-01-30 12:20:00,271.13,271.18,270.73,270.84,18852.0,244.982,245.0272,244.6206,244.72,18852.0
2019-01-30 12:25:00,270.81,271.02,270.8,270.81,13458.0,244.6929,244.8826,244.6838,244.6929,13458.0
2019-01-30 12:30:00,270.8,270.98,270.57,270.6,18894.0,244.6838,244.8465,244.476,244.5031,18894.0
2019-01-30 12:35:00,270.59,270.71,270.41,270.47,21050.0,244.4941,244.6025,244.3314,244.3856,21050.0
2019-01-30 12:40:00,270.5,270.52,270.06,270.14,16562.0,244.4128,244.4308,244.0152,244.0875,16562.0
2019-01-30 12:45:00,270.13,270.49,270.03,270.39,27781.0,244.0784,244.4037,243.9881,244.3134,27781.0
2019-01-30 12:50:00,270.44,270.5,270.18,270.39,8413.0,244.3585,244.4128,244.1236,244.3134,8413.0
2019-01-30 12:55:00,270.44,270.47,270.09,270.25,10070.0,244.3585,244.3856,244.0423,244.1869,10070.0
2019-01-30 13:00:00,270.22,270.32,270.16,270.17,10143.0,244.1598,244.2501,244.1055,244.1146,10143.0
2019-01-30 13:05:00,270.21,270.38,270.19,270.3,15173.0,244.1507,244.3043,244.1326,244.232,15173.0
2019-01-30 13:10:00,270.36,270.45,270.1,270.1,8913.0,244.2863,244.3676,244.0513,244.0513,8913.0
2019-01-30 13:15:00,270.08,270.1,269.67,269.71,13224.0,244.0333,244.0513,243.6628,243.6989,13224.0
2019-01-30 13:20:00,269.73,269.75,269.48,269.75,16588.0,243.717,243.7351,243.4911,243.7351,16588.0
2019-01-30 13:25:00,269.75,269.84,269.6,269.6,13270.0,243.7351,243.8164,243.5995,243.5995,13270.0
2019-01-30 13:30:00,269.63,269.68,269.56,269.56,11171.0,243.6267,243.6718,243.5634,243.5634,11171.0
2019-01-30 13:35:00,269.56,269.57,269.34,269.34,25821.0,243.5634,243.5724,243.3646,243.3646,25821.0
2019-01-30 13:40:00,269.35,269.35,268.83,268.84,19668.0,243.3737,243.3737,242.9038,242.9128,19668.0
2019-01-30 13:45:00,268.84,268.84,267.87,268.0,42495.0,242.9128,242.9128,242.0364,242.1539,42495.0
2019-01-30 13:50:00,267.99,268.0,267.71,267.87,50476.0,242.1448,242.1539,241.8918,242.0364,50476.0
2019-01-30 13:55:00,267.89,268.11,267.19,267.69,56909.0,242.0545,242.2532,241.422,241.8738,56909.0
2019-01-30 14:00:00,267.6,269.37,267.42,269.36,89749.0,241.7924,243.3917,241.6298,243.3827,89749.0
2019-01-30 14:05:00,269.37,270.03,269.33,269.63,39928.0,243.3917,243.9881,243.3556,243.6267,39928.0
2019-01-30 14:10:00,269.68,270.14,269.68,270.08,40516.0,243.6718,244.0875,243.6718,244.0333,40516.0
2019-01-30 14:15:00,270.09,270.11,269.68,269.97,30673.0,244.0423,244.0604,243.6718,243.9339,30673.0
2019-01-30 14:20:00,270.03,270.38,269.88,270.09,35748.0,243.9881,244.3043,243.8525,244.0423,35748.0
2019-01-30 14:25:00,270.12,270.2,269.88,270.0,24761.0,244.0694,244.1417,243.8525,243.961,24761.0
2019-01-30 14:30:00,269.93,270.06,269.66,269.89,24223.0,243.8977,244.0152,243.6538,243.8616,24223.0
2019-01-30 14:35:00,269.93,270.05,269.51,269.78,24618.0,243.8977,244.0062,243.5182,243.7622,24618.0
2019-01-30 14:40:00,269.78,270.01,269.65,269.89,15864.0,243.7622,243.97,243.6447,243.8616,15864.0
2019-01-30 14:45:00,269.94,270.42,269.91,270.21,27309.0,243.9068,244.3405,243.8797,244.1507,27309.0
2019-01-30 14:50:00,270.22,270.94,269.89,270.93,32768.0,244.1598,244.8103,243.8616,244.8013,32768.0
2019-01-30 14:55:00,270.93,271.02,270.64,270.81,36898.0,244.8013,244.8826,244.5393,244.6929,36898.0
2019-01-30 15:00:00,270.91,270.91,270.35,270.36,28955.0,244.7832,244.7832,244.2772,244.2863,28955.0
2019-01-30 15:05:00,270.37,270.4,269.95,270.0,27276.0,244.2953,244.3224,243.9158,243.961,27276.0
2019-01-30 15:10:00,269.91,270.05,269.6,270.02,36411.0,243.8797,244.0062,243.5995,243.979,36411.0
2019-01-30 15:15:00,270.04,270.16,269.9,270.13,26050.0,243.9971,244.1055,243.8706,244.0784,26050.0
2019-01-30 15:20:00,270.17,270.4,269.86,269.86,20160.0,244.1146,244.3224,243.8345,243.8345,20160.0
2019-01-30 15:25:00,269.87,270.25,269.85,269.94,22787.0,243.8435,244.1869,243.8254,243.9068,22787.0
2019-01-30 15:30:00,269.92,270.11,269.72,269.78,34634.0,243.8887,244.0604,243.708,243.7622,34634.0
2019-01-30 15:35:00,269.77,270.05,269.76,269.94,42909.0,243.7532,244.0062,243.7441,243.9068,42909.0
2019-01-30 15:40:00,269.94,269.98,269.74,269.86,47455.0,243.9068,243.9429,243.726,243.8345,47455.0
2019-01-30 15:45:00,269.84,270.51,269.81,270.21,111710.0,243.8164,244.4218,243.7893,244.1507,111710.0
2019-01-30 15:50:00,270.18,270.36,269.47,269.83,61932.0,244.1236,244.2863,243.4821,243.8074,61932.0
2019-01-30 15:55:00,269.84,270.5,269.84,270.39,112614.0,243.8164,244.4128,243.8164,244.3134,112614.0
2019-01-31 09:30:00,270.48,271.46,270.46,271.36,51431.0,244.3947,245.2802,244.3766,245.1898,51431.0
2019-01-31 09:35:00,271.47,271.58,270.27,270.41,18352.0,245.2892,245.3886,244.2049,244.3314,18352.0
2019-01-31 09:40:00,270.47,270.54,269.75,269.76,25521.0,244.3856,244.4489,243.7351,243.7441,25521.0
2019-01-31 09:45:00,269.75,270.37,269.7,270.18,23893.0,243.7351,244.2953,243.6899,244.1236,23893.0
2019-01-31 09:50:00,270.19,270.87,270.14,270.58,20327.0,244.1326,244.7471,244.0875,244.485,20327.0
2019-01-31 09:55:00,270.63,270.69,270.19,270.67,18211.0,244.5302,244.5844,244.1326,244.5664,18211.0
2019-01-31 10:00:00,270.67,270.92,270.52,270.79,16794.0,244.5664,244.7922,244.4308,244.6748,16794.0
2019-01-31 10:05:00,270.82,271.14,270.56,270.98,22151.0,244.7019,244.991,244.467,244.8465,22151.0
2019-01-31 10:10:00,270.98,271.15,270.63,270.89,15632.0,244.8465,245.0001,244.5302,244.7651,15632.0
2019-01-31 10:15:00,270.89,271.22,270.81,271.13,19458.0,244.7651,245.0633,244.6929,244.982,19458.0
2019-01-31 10:20:00,271.14,271.22,270.9,271.08,15767.0,244.991,245.0633,244.7742,244.9368,15767.0
2019-01-31 10:25:00,271.19,271.68,271.18,271.59,29761.0,245.0362,245.479,245.0272,245.3976,29761.0
2019-01-31 10:30:00,271.63,271.74,271.23,271.32,28897.0,245.4338,245.5332,245.0724,245.1537,28897.0
2019-01-31 10:35:00,271.29,271.44,271.06,271.26,20401.0,245.1266,245.2621,244.9187,245.0995,20401.0
2019-01-31 10:40:00,271.26,271.42,271.02,271.07,24060.0,245.0995,245.244,244.8826,244.9278,24060.0
2019-01-31 10:45:00,271.07,271.08,270.1,270.27,24473.0,244.9278,244.9368,244.0513,244.2049,24473.0
2019-01-31 10:50:00,270.25,270.35,269.94,270.11,28210.0,244.1869,244.2772,243.9068,244.0604,28210.0
2019-01-31 10:55:00,270.13,270.16,269.42,269.67,26425.0,244.0784,244.1055,243.4369,243.6628,26425.0
2019-01-31 11:00:00,269.68,270.16,269.66,270.0,22088.0,243.6718,244.1055,243.6538,243.961,22088.0
2019-01-31 11:05:00,270.04,270.14,269.89,270.07,24662.0,243.9971,244.0875,243.8616,244.0242,24662.0
2019-01-31 11:10:00,270.08,270.54,270.05,270.38,17908.0,244.0333,244.4489,244.0062,244.3043,17908.0
2019-01-31 11:15:00,270.44,270.59,270.08,270.15,25605.0,244.3585,244.4941,244.0333,244.0965,25605.0
2019-01-31 11:20:00,270.14,270.46,269.91,270.38,34427.0,244.0875,244.3766,243.8797,244.3043,34427.0
2019-01-31 11:25:00,270.43,270.63,270.16,270.43,24053.0,244.3495,244.5302,244.1055,244.3495,24053.0
2019-01-31 11:30:00,270.36,270.58,270.2,270.53,20327.0,244.2863,244.485,244.1417,244.4399,20327.0
2019-01-31 11:35:00,270.53,270.57,270.35,270.37,17895.0,244.4399,244.476,244.2772,244.2953,17895.0
2019-01-31 11:40:00,270.38,270.51,270.27,270.49,21364.0,244.3043,244.4218,244.2049,244.4037,21364.0
2019-01-31 11:45:00,270.47,270.52,270.28,270.36,17626.0,244.3856,244.4308,244.214,244.2863,17626.0
2019-01-31 11:50:00,270.35,270.45,270.27,270.37,19411.0,244.2772,244.3676,244.2049,244.2953,19411.0
2019-01-31 11:55:00,270.35,270.67,270.3,270.61,21857.0,244.2772,244.5664,244.232,244.5121,21857.0
2019-01-31 12:00:00,270.6,270.6,269.91,270.0,57425.0,244.5031,244.5031,243.8797,243.961,57425.0
2019-01-31 12:05:00,270.01,270.44,269.9,270.23,34361.0,243.97,244.3585,243.8706,244.1688,34361.0
2019-01-31 12:10:00,270.19,270.31,270.04,270.26,27701.0,244.1326,244.2411,243.9971,244.1959,27701.0
2019-01-31 12:15:00,270.22,270.36,270.13,270.23,20607.0,244.1598,244.2863,244.0784,244.1688,20607.0
2019-01-31 12:20:00,270.28,270.36,269.97,270.05,23638.0,244.214,244.2863,243.9339,244.0062,23638.0
2019-01-31 12:25:00,270.0,270.01,269.68,269.74,24370.0,243.961,243.97,243.6718,243.726,24370.0
2019-01-31 12:30:00,269.74,269.8,269.46,269.63,16290.0,243.726,243.7803,243.4731,243.6267,16290.0
2019-01-31 12:35:00,269.71,269.71,269.51,269.65,15721.0,243.6989,243.6989,243.5182,243.6447,15721.0
2019-01-31 12:40:00,269.69,269.77,268.99,268.99,28682.0,243.6809,243.7532,243.0484,243.0484,28682.0
2019-01-31 12:45:00,269.07,269.31,269.01,269.24,11854.0,243.1207,243.3375,243.0664,243.2743,11854.0
2019-01-31 12:50:00,269.19,269.54,269.09,269.42,22469.0,243.2291,243.5453,243.1387,243.4369,22469.0
2019-01-31 12:55:00,269.45,269.55,269.29,269.38,9981.0,243.464,243.5544,243.3194,243.4008,9981.0
2019-01-31 13:00:00,269.41,269.46,269.28,269.39,21629.0,243.4279,243.4731,243.3104,243.4098,21629.0
2019-01-31 13:05:00,269.41,269.6,269.4,269.47,19266.0,243.4279,243.5995,243.4188,243.4821,19266.0
2019-01-31 13:10:00,269.48,269.6,269.33,269.6,14003.0,243.4911,243.5995,243.3556,243.5995,14003.0
2019-01-31 13:15:00,269.58,269.6,269.37,269.37,73541.0,243.5815,243.5995,243.3917,243.3917,73541.0
2019-01-31 13:20:00,269.36,269.45,269.27,269.45,13501.0,243.3827,243.464,243.3014,243.464,13501.0
2019-01-31 13:25:00,269.41,269.5,269.14,269.25,25804.0,243.4279,243.5092,243.1839,243.2833,25804.0
2019-01-31 13:30:00,269.24,269.41,269.2,269.28,13242.0,243.2743,243.4279,243.2381,243.3104,13242.0
2019-01-31 13:35:00,269.29,269.57,269.29,269.52,10940.0,243.3194,243.5724,243.3194,243.5273,10940.0
2019-01-31 13:40:00,269.54,269.95,269.5,269.88,19507.0,243.5453,243.9158,243.5092,243.8525,19507.0
2019-01-31 13:45:00,269.85,270.0,269.76,269.84,28608.0,243.8254,243.961,243.7441,243.8164,28608.0
2019-01-31 13:50:00,269.86,270.02,269.82,269.92,12427.0,243.8345,243.979,243.7983,243.8887,12427.0
2019-01-31 13:55:00,269.92,269.94,269.84,269.94,14415.0,243.8887,243.9068,243.8164,243.9068,14415.0
2019-01-31 14:00:00,269.96,270.03,269.87,269.95,36423.0,243.9248,243.9881,243.8435,243.9158,36423.0
2019-01-31 14:05:00,270.0,270.19,269.82,269.89,23237.0,243.961,244.1326,243.7983,243.8616,23237.0
2019-01-31 14:10:00,269.89,269.94,269.71,269.73,13945.0,243.8616,243.9068,243.6989,243.717,13945.0
2019-01-31 14:15:00,269.68,269.97,269.65,269.96,14816.0,243.6718,243.9339,243.6447,243.9248,14816.0
2019-01-31 14:20:00,269.96,270.13,269.95,269.98,19189.0,243.9248,244.0784,243.9158,243.9429,19189.0
2019-01-31 14:25:00,269.97,270.12,269.9,270.11,25139.0,243.9339,244.0694,243.8706,244.0604,25139.0
2019-01-31 14:30:00,270.13,270.19,269.96,270.13,22585.0,244.0784,244.1326,243.9248,244.0784,22585.0
2019-01-31 14:35:00,270.13,270.2,270.03,270.1,24599.0,244.0784,244.1417,243.9881,244.0513,24599.0
2019-01-31 14:40:00,270.11,270.14,269.95,269.99,17550.0,244.0604,244.0875,243.9158,243.9519,17550.0
2019-01-31 14:45:00,269.99,270.08,269.88,270.08,24242.0,243.9519,244.0333,243.8525,244.0333,24242.0
2019-01-31 14:50:00,270.05,270.2,269.98,270.19,26318.0,244.0062,244.1417,243.9429,244.1326,26318.0
2019-01-31 14:55:00,270.18,270.23,270.07,270.08,20188.0,244.1236,244.1688,244.0242,244.0333,20188.0
2019-01-31 15:00:00,270.08,270.09,269.8,269.8,22499.0,244.0333,244.0423,243.7803,243.7803,22499.0
2019-01-31 15:05:00,269.79,269.79,269.62,269.66,25318.0,243.7712,243.7712,243.6176,243.6538,25318.0
2019-01-31 15:10:00,269.62,269.62,269.18,269.21,22817.0,243.6176,243.6176,243.2201,243.2472,22817.0
2019-01-31 15:15:00,269.19,269.4,269.18,269.3,27799.0,243.2291,243.4188,243.2201,243.3285,27799.0
2019-01-31 15:20:00,269.34,269.59,269.33,269.57,33700.0,243.3646,243.5905,243.3556,243.5724,33700.0
2019-01-31 15:25:00,269.59,269.72,269.56,269.65,22170.0,243.5905,243.708,243.5634,243.6447,22170.0
2019-01-31 15:30:00,269.64,269.9,269.53,269.82,28421.0,243.6357,243.8706,243.5363,243.7983,28421.0
2019-01-31 15:35:00,269.83,269.86,269.49,269.64,42373.0,243.8074,243.8345,243.5002,243.6357,42373.0
2019-01-31 15:40:00,269.63,269.9,269.52,269.69,45900.0,243.6267,243.8706,243.5273,243.6809,45900.0
2019-01-31 15:45:00,269.66,270.02,269.6,269.87,90133.0,243.6538,243.979,243.5995,243.8435,90133.0
2019-01-31 15:50:00,269.89,269.94,269.74,269.82,165481.0,243.8616,243.9068,243.726,243.7983,165481.0
2019-01-31 15:55:00,269.81,270.42,269.78,270.09,255052.0,243.7893,244.3405,243.7622,244.0423,255052.0
2019-02-01 09:30:00,268.22,269.39,267.41,267.79,103892.0,242.3526,243.4098,241.6208,241.9641,103892.0
2019-02-01 09:35:00,267.74,268.03,266.03,266.17,54489.0,241.9189,242.181,240.3738,240.5003,54489.0
2019-02-01 09:40:00,266.16,267.13,266.06,266.81,50634.0,240.4913,241.3678,240.4009,241.0786,50634.0
2019-02-01 09:45:00,266.81,267.16,266.61,266.65,40186.0,241.0786,241.3949,240.8979,240.934,40186.0
2019-02-01 09:50:00,266.69,267.12,266.58,266.93,45526.0,240.9702,241.3587,240.8708,241.187,45526.0
2019-02-01 09:55:00,266.94,267.05,266.28,266.48,107229.0,241.1961,241.2955,240.5997,240.7804,107229.0
2019-02-01 10:00:00,266.47,268.08,266.47,267.98,52230.0,240.7714,242.2261,240.7714,242.1358,52230.0
2019-02-01 10:05:00,267.99,268.11,267.83,267.99,55667.0,242.1448,242.2532,242.0002,242.1448,55667.0
2019-02-01 10:10:00,268.02,268.42,267.93,268.11,40207.0,242.1719,242.5333,242.0906,242.2532,40207.0
2019-02-01 10:15:00,268.1,268.21,267.94,268.09,29699.0,242.2442,242.3436,242.0996,242.2352,29699.0
2019-02-01 10:20:00,268.04,268.31,267.88,268.18,29183.0,242.19,242.434,242.0454,242.3165,29183.0
2019-02-01 10:25:00,268.2,268.37,268.08,268.12,18877.0,242.3346,242.4882,242.2261,242.2623,18877.0
2019-02-01 10:30:00,268.14,268.26,267.87,268.03,39920.0,242.2804,242.3888,242.0364,242.181,39920.0
2019-02-01 10:35:00,268.0,268.08,267.67,267.68,25738.0,242.1539,242.2261,241.8557,241.8647,25738.0
2019-02-01 10:40:00,267.76,268.34,267.6,267.93,35103.0,241.937,242.4611,241.7924,242.0906,35103.0
2019-02-01 10:45:00,267.9,268.07,267.55,267.82,50876.0,242.0635,242.2171,241.7473,241.9912,50876.0
2019-02-01 10:50:00,267.77,268.1,267.56,267.56,19861.0,241.946,242.2442,241.7563,241.7563,19861.0
2019-02-01 10:55:00,267.57,267.72,267.35,267.69,47609.0,241.7653,241.9009,241.5665,241.8738,47609.0
2019-02-01 11:00:00,267.66,267.89,267.53,267.72,26399.0,241.8466,242.0545,241.7292,241.9009,26399.0
2019-02-01 11:05:00,267.72,267.86,267.66,267.69,14074.0,241.9009,242.0274,241.8466,241.8738,14074.0
2019-02-01 11:10:00,267.7,268.12,267.69,267.94,16761.0,241.8828,242.2623,241.8738,242.0996,16761.0
2019-02-01 11:15:00,267.91,268.16,267.75,267.75,20027.0,242.0725,242.2984,241.928,241.928,20027.0
2019-02-01 11:20:00,267.78,267.96,267.67,267.92,17451.0,241.9551,242.1177,241.8557,242.0816,17451.0
2019-02-01 11:25:00,267.91,267.97,267.66,267.86,17163.0,242.0725,242.1267,241.8466,242.0274,17163.0
2019-02-01 11:30:00,267.89,267.93,267.7,267.72,15811.0,242.0545,242.0906,241.8828,241.9009,15811.0
2019-02-01 11:35:00,267.72,267.88,267.57,267.69,15102.0,241.9009,242.0454,241.7653,241.8738,15102.0
2019-02-01 11:40:00,267.69,267.85,267.62,267.71,16065.0,241.8738,242.0183,241.8105,241.8918,16065.0
2019-02-01 11:45:00,267.71,267.78,267.53,267.63,18471.0,241.8918,241.9551,241.7292,241.8195,18471.0
2019-02-01 11:50:00,267.59,267.65,267.44,267.53,15758.0,241.7834,241.8376,241.6479,241.7292,15758.0
2019-02-01 11:55:00,267.53,267.99,267.53,267.85,20980.0,241.7292,242.1448,241.7292,242.0183,20980.0
2019-02-01 12:00:00,267.84,267.89,267.59,267.85,39721.0,242.0093,242.0545,241.7834,242.0183,39721.0
2019-02-01 12:05:00,267.85,268.24,267.85,268.2,27575.0,242.0183,242.3707,242.0183,242.3346,27575.0
2019-02-01 12:10:00,268.2,268.4,268.11,268.37,35859.0,242.3346,242.5153,242.2532,242.4882,35859.0
2019-02-01 12:15:00,268.34,268.53,268.23,268.31,32882.0,242.4611,242.6327,242.3617,242.434,32882.0
2019-02-01 12:20:00,268.29,268.29,267.83,267.83,25671.0,242.4159,242.4159,242.0002,242.0002,25671.0
2019-02-01 12:25:00,267.8,268.02,267.63,267.93,13691.0,241.9731,242.1719,241.8195,242.0906,13691.0
2019-02-01 12:30:00,267.93,268.24,267.92,268.09,37455.0,242.0906,242.3707,242.0816,242.2352,37455.0
2019-02-01 12:35:00,268.1,268.64,268.1,268.37,21050.0,242.2442,242.7321,242.2442,242.4882,21050.0
2019-02-01 12:40:00,268.33,268.75,268.31,268.73,16835.0,242.452,242.8315,242.434,242.8135,16835.0
2019-02-01 12:45:00,268.73,268.76,268.52,268.6,11844.0,242.8135,242.8406,242.6237,242.696,11844.0
2019-02-01 12:50:00,268.58,268.77,268.49,268.68,13812.0,242.6779,242.8496,242.5966,242.7683,13812.0
2019-02-01 12:55:00,268.67,268.9,268.63,268.78,8823.0,242.7592,242.9671,242.7231,242.8586,8823.0
2019-02-01 13:00:00,268.8,268.89,268.57,268.57,11257.0,242.8767,242.958,242.6689,242.6689,11257.0
2019-02-01 13:05:00,268.55,268.73,268.48,268.64,9366.0,242.6508,242.8135,242.5876,242.7321,9366.0
2019-02-01 13:10:00,268.7,268.73,268.58,268.59,9366.0,242.7863,242.8135,242.6779,242.687,9366.0
2019-02-01 13:15:00,268.56,268.61,268.24,268.25,13623.0,242.6598,242.705,242.3707,242.3797,13623.0
2019-02-01 13:20:00,268.24,268.34,268.12,268.25,48587.0,242.3707,242.4611,242.2623,242.3797,48587.0
2019-02-01 13:25:00,268.35,268.65,268.35,268.52,11777.0,242.4701,242.7412,242.4701,242.6237,11777.0
2019-02-01 13:30:00,268.51,268.69,268.5,268.56,13182.0,242.6147,242.7773,242.6056,242.6598,13182.0
2019-02-01 13:35:00,268.53,268.6,268.44,268.52,7754.0,242.6327,242.696,242.5514,242.6237,7754.0
2019-02-01 13:40:00,268.54,268.64,268.22,268.26,16246.0,242.6418,242.7321,242.3526,242.3888,16246.0
2019-02-01 13:45:00,268.26,268.37,268.14,268.26,29836.0,242.3888,242.4882,242.2804,242.3888,29836.0
2019-02-01 13:50:00,268.26,268.31,268.19,268.19,17884.0,242.3888,242.434,242.3255,242.3255,17884.0
2019-02-01 13:55:00,268.21,268.28,268.1,268.2,14967.0,242.3436,242.4069,242.2442,242.3346,14967.0
2019-02-01 14:00:00,268.17,268.17,267.96,268.07,40779.0,242.3075,242.3075,242.1177,242.2171,40779.0
2019-02-01 14:05:00,268.11,268.24,268.1,268.22,14460.0,242.2532,242.3707,242.2442,242.3526,14460.0
2019-02-01 14:10:00,268.22,268.39,268.13,268.32,14442.0,242.3526,242.5062,242.2713,242.443,14442.0
2019-02-01 14:15:00,268.32,268.52,268.27,268.48,45815.0,242.443,242.6237,242.3978,242.5876,45815.0
2019-02-01 14:20:00,268.46,268.63,268.36,268.44,22602.0,242.5695,242.7231,242.4791,242.5514,22602.0
2019-02-01 14:25:00,268.42,268.57,268.38,268.56,16308.0,242.5333,242.6689,242.4972,242.6598,16308.0
2019-02-01 14:30:00,268.61,268.75,268.57,268.75,15736.0,242.705,242.8315,242.6689,242.8315,15736.0
2019-02-01 14:35:00,268.75,268.75,268.42,268.48,16900.0,242.8315,242.8315,242.5333,242.5876,16900.0
2019-02-01 14:40:00,268.45,268.56,268.4,268.56,21604.0,242.5605,242.6598,242.5153,242.6598,21604.0
2019-02-01 14:45:00,268.55,268.58,268.16,268.16,21713.0,242.6508,242.6779,242.2984,242.2984,21713.0
2019-02-01 14:50:00,268.16,268.26,268.01,268.11,52307.0,242.2984,242.3888,242.1629,242.2532,52307.0
2019-02-01 14:55:00,268.11,268.28,268.11,268.25,32389.0,242.2532,242.4069,242.2532,242.3797,32389.0
2019-02-01 15:00:00,268.23,268.36,268.04,268.08,27715.0,242.3617,242.4791,242.19,242.2261,27715.0
2019-02-01 15:05:00,268.06,268.3,268.0,268.04,22322.0,242.2081,242.4249,242.1539,242.19,22322.0
2019-02-01 15:10:00,268.04,268.24,267.99,268.22,45989.0,242.19,242.3707,242.1448,242.3526,45989.0
2019-02-01 15:15:00,268.22,268.47,268.18,268.24,36527.0,242.3526,242.5785,242.3165,242.3707,36527.0
2019-02-01 15:20:00,268.26,268.35,268.14,268.19,30322.0,242.3888,242.4701,242.2804,242.3255,30322.0
2019-02-01 15:25:00,268.19,268.23,267.99,268.07,36429.0,242.3255,242.3617,242.1448,242.2171,36429.0
2019-02-01 15:30:00,268.09,268.47,268.09,268.32,38515.0,242.2352,242.5785,242.2352,242.443,38515.0
2019-02-01 15:35:00,268.34,268.36,268.17,268.26,44677.0,242.4611,242.4791,242.3075,242.3888,44677.0
2019-02-01 15:40:00,268.25,268.26,267.71,267.9,45003.0,242.3797,242.3888,241.8918,242.0635,45003.0
2019-02-01 15:45:00,267.93,268.24,267.93,267.95,59875.0,242.0906,242.3707,242.0906,242.1087,59875.0
2019-02-01 15:50:00,267.95,268.06,267.66,267.97,83057.0,242.1087,242.2081,241.8466,242.1267,83057.0
2019-02-01 15:55:00,268.01,268.83,267.86,268.62,167741.0,242.1629,242.9038,242.0274,242.7141,167741.0
2019-02-04 09:30:00,268.31,268.69,267.57,267.79,64775.0,242.434,242.7773,241.7653,241.9641,64775.0
2019-02-04 09:35:00,267.88,268.43,267.63,268.3,34193.0,242.0454,242.5424,241.8195,242.4249,34193.0
2019-02-04 09:40:00,268.34,268.38,268.01,268.13,24325.0,242.4611,242.4972,242.1629,242.2713,24325.0
2019-02-04 09:45:00,268.12,268.5,268.02,268.07,45370.0,242.2623,242.6056,242.1719,242.2171,45370.0
2019-02-04 09:50:00,268.14,268.14,266.94,267.18,38816.0,242.2804,242.2804,241.1961,241.4129,38816.0
2019-02-04 09:55:00,267.18,267.41,266.98,267.4,24477.0,241.4129,241.6208,241.2322,241.6117,24477.0
2019-02-04 10:00:00,267.4,267.54,265.84,265.84,56949.0,241.6117,241.7382,240.2022,240.2022,56949.0
2019-02-04 10:05:00,265.98,266.22,265.78,266.22,36466.0,240.3287,240.5455,240.148,240.5455,36466.0
2019-02-04 10:10:00,266.28,266.31,265.95,266.03,29752.0,240.5997,240.6268,240.3016,240.3738,29752.0
2019-02-04 10:15:00,266.03,266.11,265.81,265.83,23877.0,240.3738,240.4461,240.1751,240.1931,23877.0
2019-02-04 10:20:00,265.83,265.89,265.51,265.57,32614.0,240.1931,240.2473,239.904,239.9582,32614.0
2019-02-04 10:25:00,265.6,265.7,265.1,265.1,46548.0,239.9853,240.0757,239.5335,239.5335,46548.0
2019-02-04 10:30:00,265.13,265.18,264.8,265.11,36931.0,239.5606,239.6058,239.2625,239.5426,36931.0
2019-02-04 10:35:00,265.15,265.31,265.0,265.0,14955.0,239.5787,239.7233,239.4432,239.4432,14955.0
2019-02-04 10:40:00,265.0,265.13,264.83,264.92,16912.0,239.4432,239.5606,239.2896,239.3709,16912.0
2019-02-04 10:45:00,265.05,265.17,264.8,265.06,23632.0,239.4884,239.5968,239.2625,239.4974,23632.0
2019-02-04 10:50:00,265.05,265.1,264.88,264.98,19073.0,239.4884,239.5335,239.3347,239.4251,19073.0
2019-02-04 10:55:00,264.98,265.12,264.88,265.05,13321.0,239.4251,239.5516,239.3347,239.4884,13321.0
2019-02-04 11:00:00,265.06,265.13,265.01,265.07,34857.0,239.4974,239.5606,239.4522,239.5064,34857.0
2019-02-04 11:05:00,265.04,265.04,264.56,264.98,31879.0,239.4793,239.4793,239.0456,239.4251,31879.0
2019-02-04 11:10:00,264.96,265.0,264.61,264.61,23451.0,239.407,239.4432,239.0908,239.0908,23451.0
2019-02-04 11:15:00,264.69,264.78,264.5,264.67,27417.0,239.1631,239.2444,238.9914,239.145,27417.0
2019-02-04 11:20:00,264.7,264.88,264.59,264.81,28977.0,239.1721,239.3347,239.0727,239.2715,28977.0
2019-02-04 11:25:00,264.78,265.0,264.69,264.99,23967.0,239.2444,239.4432,239.1631,239.4341,23967.0
2019-02-04 11:30:00,265.0,265.23,264.92,265.23,30220.0,239.4432,239.651,239.3709,239.651,30220.0
2019-02-04 11:35:00,265.23,265.38,264.66,264.68,20059.0,239.651,239.7865,239.136,239.154,20059.0
2019-02-04 11:40:00,264.74,264.75,264.27,264.45,32025.0,239.2083,239.2173,238.7836,238.9462,32025.0
2019-02-04 11:45:00,264.41,265.0,264.41,264.86,23819.0,238.9101,239.4432,238.9101,239.3167,23819.0
2019-02-04 11:50:00,264.89,265.0,264.61,264.64,26721.0,239.3438,239.4432,239.0908,239.1179,26721.0
2019-02-04 11:55:00,264.65,265.0,264.56,264.81,28580.0,239.1269,239.4432,239.0456,239.2715,28580.0
2019-02-04 12:00:00,264.85,264.97,264.69,264.91,18495.0,239.3076,239.4161,239.1631,239.3619,18495.0
2019-02-04 12:05:00,264.92,265.13,264.87,265.0,14427.0,239.3709,239.5606,239.3257,239.4432,14427.0
2019-02-04 12:10:00,264.99,265.2,264.96,265.2,16673.0,239.4341,239.6239,239.407,239.6239,16673.0
2019-02-04 12:15:00,265.22,265.44,265.17,265.43,14752.0,239.642,239.8407,239.5968,239.8317,14752.0
2019-02-04 12:20:00,265.49,265.58,265.37,265.45,19943.0,239.8859,239.9672,239.7775,239.8498,19943.0
2019-02-04 12:25:00,265.52,265.58,265.42,265.56,8060.0,239.913,239.9672,239.8227,239.9492,8060.0
2019-02-04 12:30:00,265.53,265.56,265.21,265.35,22165.0,239.9221,239.9492,239.6329,239.7594,22165.0
2019-02-04 12:35:00,265.34,265.51,265.33,265.51,8953.0,239.7504,239.904,239.7414,239.904,8953.0
2019-02-04 12:40:00,265.48,265.51,265.26,265.3,16998.0,239.8769,239.904,239.6781,239.7142,16998.0
2019-02-04 12:45:00,265.3,265.35,265.28,265.32,33652.0,239.7142,239.7594,239.6962,239.7323,33652.0
2019-02-04 12:50:00,265.33,266.17,265.33,266.14,50339.0,239.7414,240.5003,239.7414,240.4732,50339.0
2019-02-04 12:55:00,266.17,266.17,265.82,265.91,14830.0,240.5003,240.5003,240.1841,240.2654,14830.0
2019-02-04 13:00:00,265.94,266.09,265.81,265.88,14540.0,240.2925,240.4281,240.1751,240.2383,14540.0
2019-02-04 13:05:00,265.88,265.92,265.61,265.66,34652.0,240.2383,240.2745,239.9943,240.0395,34652.0
2019-02-04 13:10:00,265.69,265.93,265.47,265.91,29276.0,240.0666,240.2835,239.8678,240.2654,29276.0
2019-02-04 13:15:00,265.92,266.3,265.92,266.0,35118.0,240.2745,240.6178,240.2745,240.3467,35118.0
2019-02-04 13:20:00,266.0,266.06,265.88,266.04,29631.0,240.3467,240.4009,240.2383,240.3829,29631.0
2019-02-04 13:25:00,265.92,266.29,265.67,266.19,72608.0,240.2745,240.6088,240.0486,240.5184,72608.0
2019-02-04 13:30:00,266.23,266.25,265.81,265.96,68663.0,240.5546,240.5726,240.1751,240.3106,68663.0
2019-02-04 13:35:00,266.07,266.23,265.92,266.04,30748.0,240.41,240.5546,240.2745,240.3829,30748.0
2019-02-04 13:40:00,266.06,266.24,266.04,266.16,22997.0,240.4009,240.5636,240.3829,240.4913,22997.0
2019-02-04 13:45:00,266.17,266.78,266.17,266.66,12560.0,240.5003,241.0515,240.5003,240.9431,12560.0
2019-02-04 13:50:00,266.61,266.86,266.53,266.63,34393.0,240.8979,241.1238,240.8256,240.916,34393.0
2019-02-04 13:55:00,266.67,266.98,266.64,266.75,20530.0,240.9521,241.2322,240.925,241.0244,20530.0
2019-02-04 14:00:00,266.78,266.99,266.49,266.95,70340.0,241.0515,241.2413,240.7895,241.2051,70340.0
2019-02-04 14:05:00,266.93,267.0,266.6,266.63,35303.0,241.187,241.2503,240.8889,240.916,35303.0
2019-02-04 14:10:00,266.56,266.99,266.53,266.8,18227.0,240.8527,241.2413,240.8256,241.0696,18227.0
2019-02-04 14:15:00,266.79,267.0,266.65,266.79,38672.0,241.0605,241.2503,240.934,241.0605,38672.0
2019-02-04 14:20:00,266.78,266.91,266.5,266.61,31596.0,241.0515,241.169,240.7985,240.8979,31596.0
2019-02-04 14:25:00,266.63,266.8,266.42,266.65,32485.0,240.916,241.0696,240.7262,240.934,32485.0
2019-02-04 14:30:00,266.65,266.75,266.51,266.66,8310.0,240.934,241.0244,240.8076,240.9431,8310.0
2019-02-04 14:35:00,266.69,266.8,266.68,266.7,11647.0,240.9702,241.0696,240.9612,240.9792,11647.0
2019-02-04 14:40:00,266.72,266.87,266.66,266.86,24506.0,240.9973,241.1328,240.9431,241.1238,24506.0
2019-02-04 14:45:00,266.86,266.96,266.82,266.95,14335.0,241.1238,241.2142,241.0877,241.2051,14335.0
2019-02-04 14:50:00,266.95,267.03,266.83,266.96,14914.0,241.2051,241.2774,241.0967,241.2142,14914.0
2019-02-04 14:55:00,267.0,267.13,266.93,267.03,29972.0,241.2503,241.3678,241.187,241.2774,29972.0
2019-02-04 15:00:00,266.97,267.0,266.77,266.87,15902.0,241.2232,241.2503,241.0425,241.1328,15902.0
2019-02-04 15:05:00,266.87,267.0,266.64,266.97,15085.0,241.1328,241.2503,240.925,241.2232,15085.0
2019-02-04 15:10:00,266.97,267.0,266.91,266.95,21799.0,241.2232,241.2503,241.169,241.2051,21799.0
2019-02-04 15:15:00,266.94,267.08,266.91,266.93,16761.0,241.1961,241.3226,241.169,241.187,16761.0
2019-02-04 15:20:00,266.93,266.98,266.72,266.75,27498.0,241.187,241.2322,240.9973,241.0244,27498.0
2019-02-04 15:25:00,266.75,266.86,266.65,266.76,22777.0,241.0244,241.1238,240.934,241.0334,22777.0
2019-02-04 15:30:00,266.76,266.79,266.51,266.63,26709.0,241.0334,241.0605,240.8076,240.916,26709.0
2019-02-04 15:35:00,266.59,266.71,266.47,266.49,21086.0,240.8798,240.9883,240.7714,240.7895,21086.0
2019-02-04 15:40:00,266.5,266.94,266.5,266.92,38179.0,240.7985,241.1961,240.7985,241.178,38179.0
2019-02-04 15:45:00,266.92,267.23,266.92,267.19,42888.0,241.178,241.4581,241.178,241.422,42888.0
2019-02-04 15:50:00,267.17,267.44,267.15,267.31,54576.0,241.4039,241.6479,241.3858,241.5304,54576.0
2019-02-04 15:55:00,267.31,268.25,267.3,268.19,166097.0,241.5304,242.3797,241.5214,242.3255,166097.0
2019-02-05 09:30:00,270.12,271.11,269.5,270.2,90686.0,244.0694,244.9639,243.5092,244.1417,90686.0
2019-02-05 09:35:00,270.23,271.29,270.22,270.97,30518.0,244.1688,245.1266,244.1598,244.8374,30518.0
2019-02-05 09:40:00,271.0,271.71,270.99,271.35,56243.0,244.8645,245.5061,244.8555,245.1808,56243.0
2019-02-05 09:45:00,271.4,271.54,270.6,271.12,43932.0,245.226,245.3525,244.5031,244.973,43932.0
2019-02-05 09:50:00,271.18,271.56,271.06,271.41,26018.0,245.0272,245.3705,244.9187,245.235,26018.0
2019-02-05 09:55:00,271.36,271.73,271.35,271.44,42135.0,245.1898,245.5241,245.1808,245.2621,42135.0
2019-02-05 10:00:00,271.43,272.09,271.43,271.54,43142.0,245.2531,245.8494,245.2531,245.3525,43142.0
2019-02-05 10:05:00,271.56,271.76,271.15,271.31,27863.0,245.3705,245.5512,245.0001,245.1446,27863.0
2019-02-05 10:10:00,271.31,271.52,271.14,271.14,20358.0,245.1446,245.3344,244.991,244.991,20358.0
2019-02-05 10:15:00,271.15,271.63,271.13,271.56,18632.0,245.0001,245.4338,244.982,245.3705,18632.0
2019-02-05 10:20:00,271.54,271.61,271.12,271.16,31827.0,245.3525,245.4157,244.973,245.0091,31827.0
2019-02-05 10:25:00,271.12,271.41,271.02,271.11,14241.0,244.973,245.235,244.8826,244.9639,14241.0
2019-02-05 10:30:00,271.19,271.22,270.87,270.87,18122.0,245.0362,245.0633,244.7471,244.7471,18122.0
2019-02-05 10:35:00,270.89,270.96,270.57,270.59,17176.0,244.7651,244.8284,244.476,244.4941,17176.0
2019-02-05 10:40:00,270.62,270.94,270.46,270.73,14316.0,244.5212,244.8103,244.3766,244.6206,14316.0
2019-02-05 10:45:00,270.78,270.99,270.78,270.85,21122.0,244.6657,244.8555,244.6657,244.729,21122.0
2019-02-05 10:50:00,270.85,270.94,270.74,270.89,20768.0,244.729,244.8103,244.6296,244.7651,20768.0
2019-02-05 10:55:00,270.89,270.9,270.43,270.5,31329.0,244.7651,244.7742,244.3495,244.4128,31329.0
2019-02-05 11:00:00,270.55,270.95,270.4,270.93,24884.0,244.4579,244.8194,244.3224,244.8013,24884.0
2019-02-05 11:05:00,270.91,270.99,270.73,270.84,12730.0,244.7832,244.8555,244.6206,244.72,12730.0
2019-02-05 11:10:00,270.82,270.89,270.63,270.71,19898.0,244.7019,244.7651,244.5302,244.6025,19898.0
2019-02-05 11:15:00,270.67,270.72,270.52,270.7,11533.0,244.5664,244.6115,244.4308,244.5935,11533.0
2019-02-05 11:20:00,270.76,270.87,270.69,270.87,8970.0,244.6477,244.7471,244.5844,244.7471,8970.0
2019-02-05 11:25:00,270.88,270.91,270.69,270.8,14602.0,244.7561,244.7832,244.5844,244.6838,14602.0
2019-02-05 11:30:00,270.75,270.78,270.56,270.56,13867.0,244.6386,244.6657,244.467,244.467,13867.0
2019-02-05 11:35:00,270.54,270.6,270.31,270.35,20225.0,244.4489,244.5031,244.2411,244.2772,20225.0
2019-02-05 11:40:00,270.34,270.57,270.28,270.47,22499.0,244.2682,244.476,244.214,244.3856,22499.0
2019-02-05 11:45:00,270.5,270.54,270.29,270.44,40867.0,244.4128,244.4489,244.223,244.3585,40867.0
2019-02-05 11:50:00,270.43,270.5,270.15,270.24,78664.0,244.3495,244.4128,244.0965,244.1778,78664.0
2019-02-05 11:55:00,270.24,270.27,270.14,270.19,14506.0,244.1778,244.2049,244.0875,244.1326,14506.0
2019-02-05 12:00:00,270.23,270.24,270.01,270.06,14977.0,244.1688,244.1778,243.97,244.0152,14977.0
2019-02-05 12:05:00,270.09,270.12,269.86,269.91,20154.0,244.0423,244.0694,243.8345,243.8797,20154.0
2019-02-05 12:10:00,269.86,269.89,269.73,269.84,17913.0,243.8345,243.8616,243.717,243.8164,17913.0
2019-02-05 12:15:00,269.81,269.84,269.36,269.37,18318.0,243.7893,243.8164,243.3827,243.3917,18318.0
2019-02-05 12:20:00,269.38,269.42,268.83,268.84,19913.0,243.4008,243.4369,242.9038,242.9128,19913.0
2019-02-05 12:25:00,268.82,268.88,268.43,268.67,32261.0,242.8948,242.949,242.5424,242.7592,32261.0
2019-02-05 12:30:00,268.66,268.81,268.43,268.81,18612.0,242.7502,242.8857,242.5424,242.8857,18612.0
2019-02-05 12:35:00,268.79,268.85,268.54,268.84,17344.0,242.8677,242.9219,242.6418,242.9128,17344.0
2019-02-05 12:40:00,268.82,269.11,268.82,269.03,15493.0,242.8948,243.1568,242.8948,243.0845,15493.0
2019-02-05 12:45:00,269.03,269.03,268.47,268.5,17740.0,243.0845,243.0845,242.5785,242.6056,17740.0
2019-02-05 12:50:00,268.53,268.58,268.2,268.29,15636.0,242.6327,242.6779,242.3346,242.4159,15636.0
2019-02-05 12:55:00,268.34,268.4,267.74,267.95,26851.0,242.4611,242.5153,241.9189,242.1087,26851.0
2019-02-05 13:00:00,267.97,268.29,267.85,267.9,18011.0,242.1267,242.4159,242.0183,242.0635,18011.0
2019-02-05 13:05:00,267.87,267.89,267.49,267.54,22240.0,242.0364,242.0545,241.693,241.7382,22240.0
2019-02-05 13:10:00,267.56,267.82,267.17,267.82,29364.0,241.7563,241.9912,241.4039,241.9912,29364.0
2019-02-05 13:15:00,267.8,267.8,267.51,267.66,11560.0,241.9731,241.9731,241.7111,241.8466,11560.0
2019-02-05 13:20:00,267.66,267.75,267.51,267.51,16926.0,241.8466,241.928,241.7111,241.7111,16926.0
2019-02-05 13:25:00,267.52,267.54,267.4,267.46,19190.0,241.7201,241.7382,241.6117,241.6659,19190.0
2019-02-05 13:30:00,267.49,267.56,267.31,267.32,23373.0,241.693,241.7563,241.5304,241.5394,23373.0
2019-02-05 13:35:00,267.35,267.47,267.3,267.31,14737.0,241.5665,241.675,241.5214,241.5304,14737.0
2019-02-05 13:40:00,267.31,267.52,267.22,267.39,16827.0,241.5304,241.7201,241.4491,241.6027,16827.0
2019-02-05 13:45:00,267.41,267.41,267.12,267.15,16244.0,241.6208,241.6208,241.3587,241.3858,16244.0
2019-02-05 13:50:00,267.16,267.16,266.83,266.83,32226.0,241.3949,241.3949,241.0967,241.0967,32226.0
2019-02-05 13:55:00,266.82,266.84,266.61,266.67,38311.0,241.0877,241.1057,240.8979,240.9521,38311.0
2019-02-05 14:00:00,266.67,267.09,266.57,266.96,54613.0,240.9521,241.3316,240.8618,241.2142,54613.0
2019-02-05 14:05:00,266.94,267.07,266.75,266.77,56526.0,241.1961,241.3135,241.0244,241.0425,56526.0
2019-02-05 14:10:00,266.77,267.04,266.64,267.01,69356.0,241.0425,241.2864,240.925,241.2593,69356.0
2019-02-05 14:15:00,267.0,267.28,266.8,267.22,18145.0,241.2503,241.5033,241.0696,241.4491,18145.0
2019-02-05 14:20:00,267.19,267.47,267.05,267.38,35366.0,241.422,241.675,241.2955,241.5936,35366.0
2019-02-05 14:25:00,267.39,267.88,267.39,267.77,22634.0,241.6027,242.0454,241.6027,241.946,22634.0
2019-02-05 14:30:00,267.84,268.12,267.71,267.75,17386.0,242.0093,242.2623,241.8918,241.928,17386.0
2019-02-05 14:35:00,267.75,267.76,267.49,267.53,15540.0,241.928,241.937,241.693,241.7292,15540.0
2019-02-05 14:40:00,267.56,267.77,267.35,267.69,32184.0,241.7563,241.946,241.5665,241.8738,32184.0
2019-02-05 14:45:00,267.66,267.8,267.59,267.66,30386.0,241.8466,241.9731,241.7834,241.8466,30386.0
2019-02-05 14:50:00,267.7,267.71,267.22,267.23,31311.0,241.8828,241.8918,241.4491,241.4581,31311.0
2019-02-05 14:55:00,267.28,267.36,267.15,267.2,24252.0,241.5033,241.5756,241.3858,241.431,24252.0
2019-02-05 15:00:00,267.2,267.51,267.19,267.46,24915.0,241.431,241.7111,241.422,241.6659,24915.0
2019-02-05 15:05:00,267.46,267.52,267.33,267.42,21580.0,241.6659,241.7201,241.5485,241.6298,21580.0
2019-02-05 15:10:00,267.43,267.44,267.21,267.44,26672.0,241.6388,241.6479,241.44,241.6479,26672.0
2019-02-05 15:15:00,267.4,267.41,267.05,267.14,24916.0,241.6117,241.6208,241.2955,241.3768,24916.0
2019-02-05 15:20:00,267.14,267.31,267.05,267.07,24501.0,241.3768,241.5304,241.2955,241.3135,24501.0
2019-02-05 15:25:00,267.07,267.18,266.96,267.03,31907.0,241.3135,241.4129,241.2142,241.2774,31907.0
2019-02-05 15:30:00,267.02,267.18,266.95,267.13,46716.0,241.2684,241.4129,241.2051,241.3678,46716.0
2019-02-05 15:35:00,267.13,267.36,267.09,267.28,59231.0,241.3678,241.5756,241.3316,241.5033,59231.0
2019-02-05 15:40:00,267.28,267.46,267.17,267.33,67798.0,241.5033,241.6659,241.4039,241.5485,67798.0
2019-02-05 15:45:00,267.35,267.36,266.52,266.63,93889.0,241.5665,241.5756,240.8166,240.916,93889.0
2019-02-05 15:50:00,266.59,266.6,266.26,266.37,101913.0,240.8798,240.8889,240.5817,240.6811,101913.0
2019-02-05 15:55:00,266.38,266.51,265.84,266.27,196689.0,240.6901,240.8076,240.2022,240.5907,196689.0
2019-02-06 09:30:00,265.14,266.55,265.14,265.91,74971.0,239.5697,240.8437,239.5697,240.2654,74971.0
2019-02-06 09:35:00,265.99,266.31,265.46,265.67,31133.0,240.3377,240.6268,239.8588,240.0486,31133.0
2019-02-06 09:40:00,265.62,265.77,265.22,265.3,32323.0,240.0034,240.1389,239.642,239.7142,32323.0
2019-02-06 09:45:00,265.24,266.22,264.98,266.0,32783.0,239.66,240.5455,239.4251,240.3467,32783.0
2019-02-06 09:50:00,266.04,267.26,266.02,266.67,49994.0,240.3829,241.4852,240.3648,240.9521,49994.0
2019-02-06 09:55:00,266.62,267.0,266.37,266.69,24617.0,240.9069,241.2503,240.6811,240.9702,24617.0
2019-02-06 10:00:00,266.68,266.87,266.42,266.62,16439.0,240.9612,241.1328,240.7262,240.9069,16439.0
2019-02-06 10:05:00,266.61,266.84,266.23,266.23,19748.0,240.8979,241.1057,240.5546,240.5546,19748.0
2019-02-06 10:10:00,266.26,266.51,266.09,266.09,18226.0,240.5817,240.8076,240.4281,240.4281,18226.0
2019-02-06 10:15:00,266.19,266.78,266.18,266.78,15263.0,240.5184,241.0515,240.5094,241.0515,15263.0
2019-02-06 10:20:00,266.85,267.18,266.75,267.08,28935.0,241.1148,241.4129,241.0244,241.3226,28935.0
2019-02-06 10:25:00,267.08,267.29,266.5,266.78,19863.0,241.3226,241.5123,240.7985,241.0515,19863.0
2019-02-06 10:30:00,266.87,266.98,266.65,266.65,21444.0,241.1328,241.2322,240.934,240.934,21444.0
2019-02-06 10:35:00,266.63,267.21,266.59,266.95,21656.0,240.916,241.44,240.8798,241.2051,21656.0
2019-02-06 10:40:00,267.0,267.15,266.85,266.96,16179.0,241.2503,241.3858,241.1148,241.2142,16179.0
2019-02-06 10:45:00,266.96,267.37,266.96,267.05,23112.0,241.2142,241.5846,241.2142,241.2955,23112.0
2019-02-06 10:50:00,267.06,267.67,267.05,267.63,18631.0,241.3045,241.8557,241.2955,241.8195,18631.0
2019-02-06 10:55:00,267.77,267.85,267.43,267.5,18726.0,241.946,242.0183,241.6388,241.7021,18726.0
2019-02-06 11:00:00,267.5,267.5,267.0,267.45,17417.0,241.7021,241.7021,241.2503,241.6569,17417.0
2019-02-06 11:05:00,267.48,268.24,267.48,267.9,23315.0,241.684,242.3707,241.684,242.0635,23315.0
2019-02-06 11:10:00,267.91,268.26,267.91,267.93,19706.0,242.0725,242.3888,242.0725,242.0906,19706.0
2019-02-06 11:15:00,267.94,268.0,267.78,267.78,14144.0,242.0996,242.1539,241.9551,241.9551,14144.0
2019-02-06 11:20:00,267.78,268.19,267.6,267.6,24856.0,241.9551,242.3255,241.7924,241.7924,24856.0
2019-02-06 11:25:00,267.59,268.0,267.37,267.93,21200.0,241.7834,242.1539,241.5846,242.0906,21200.0
2019-02-06 11:30:00,267.87,267.96,267.74,267.8,10959.0,242.0364,242.1177,241.9189,241.9731,10959.0
2019-02-06 11:35:00,267.78,268.11,267.62,268.08,18273.0,241.9551,242.2532,241.8105,242.2261,18273.0
2019-02-06 11:40:00,268.05,268.19,267.91,268.03,15058.0,242.199,242.3255,242.0725,242.181,15058.0
2019-02-06 11:45:00,268.03,268.4,268.01,268.06,15047.0,242.181,242.5153,242.1629,242.2081,15047.0
2019-02-06 11:50:00,268.1,268.34,268.02,268.12,12739.0,242.2442,242.4611,242.1719,242.2623,12739.0
2019-02-06 11:55:00,268.12,268.12,267.73,267.9,11025.0,242.2623,242.2623,241.9099,242.0635,11025.0
2019-02-06 12:00:00,267.9,268.18,267.85,268.18,10679.0,242.0635,242.3165,242.0183,242.3165,10679.0
2019-02-06 12:05:00,268.18,268.22,267.86,268.09,10478.0,242.3165,242.3526,242.0274,242.2352,10478.0
2019-02-06 12:10:00,268.09,268.2,267.99,268.19,11082.0,242.2352,242.3346,242.1448,242.3255,11082.0
2019-02-06 12:15:00,268.18,268.24,268.03,268.18,26912.0,242.3165,242.3707,242.181,242.3165,26912.0
2019-02-06 12:20:00,268.24,268.26,268.16,268.19,20227.0,242.3707,242.3888,242.2984,242.3255,20227.0
2019-02-06 12:25:00,268.23,268.29,268.11,268.26,10431.0,242.3617,242.4159,242.2532,242.3888,10431.0
2019-02-06 12:30:00,268.26,268.27,267.98,268.24,19248.0,242.3888,242.3978,242.1358,242.3707,19248.0
2019-02-06 12:35:00,268.24,268.29,268.08,268.24,14810.0,242.3707,242.4159,242.2261,242.3707,14810.0
2019-02-06 12:40:00,268.23,268.62,268.21,268.62,7634.0,242.3617,242.7141,242.3436,242.7141,7634.0
2019-02-06 12:45:00,268.62,268.63,268.43,268.54,13641.0,242.7141,242.7231,242.5424,242.6418,13641.0
2019-02-06 12:50:00,268.53,268.71,268.38,268.38,14030.0,242.6327,242.7954,242.4972,242.4972,14030.0
2019-02-06 12:55:00,268.37,268.5,268.32,268.49,12281.0,242.4882,242.6056,242.443,242.5966,12281.0
2019-02-06 13:00:00,268.48,268.62,268.41,268.59,15177.0,242.5876,242.7141,242.5243,242.687,15177.0
2019-02-06 13:05:00,268.59,268.75,268.53,268.75,8037.0,242.687,242.8315,242.6327,242.8315,8037.0
2019-02-06 13:10:00,268.75,268.8,268.64,268.72,12162.0,242.8315,242.8767,242.7321,242.8044,12162.0
2019-02-06 13:15:00,268.78,268.95,268.71,268.82,9529.0,242.8586,243.0122,242.7954,242.8948,9529.0
2019-02-06 13:20:00,268.82,268.9,268.77,268.86,20521.0,242.8948,242.9671,242.8496,242.9309,20521.0
2019-02-06 13:25:00,268.86,269.12,268.86,269.11,11232.0,242.9309,243.1658,242.9309,243.1568,11232.0
2019-02-06 13:30:00,269.09,269.17,268.93,269.16,12001.0,243.1387,243.211,242.9942,243.202,12001.0
2019-02-06 13:35:00,269.21,269.29,269.12,269.12,11453.0,243.2472,243.3194,243.1658,243.1658,11453.0
2019-02-06 13:40:00,269.06,269.06,268.83,268.86,18102.0,243.1116,243.1116,242.9038,242.9309,18102.0
2019-02-06 13:45:00,268.82,268.87,268.68,268.71,16316.0,242.8948,242.94,242.7683,242.7954,16316.0
2019-02-06 13:50:00,268.71,268.86,268.6,268.78,14871.0,242.7954,242.9309,242.696,242.8586,14871.0
2019-02-06 13:55:00,268.78,268.86,268.69,268.85,12123.0,242.8586,242.9309,242.7773,242.9219,12123.0
2019-02-06 14:00:00,268.82,269.0,268.81,268.93,27721.0,242.8948,243.0574,242.8857,242.9942,27721.0
2019-02-06 14:05:00,268.92,269.0,268.6,268.6,23547.0,242.9851,243.0574,242.696,242.696,23547.0
2019-02-06 14:10:00,268.59,268.65,268.48,268.57,10949.0,242.687,242.7412,242.5876,242.6689,10949.0
2019-02-06 14:15:00,268.54,268.85,268.52,268.81,9022.0,242.6418,242.9219,242.6237,242.8857,9022.0
2019-02-06 14:20:00,268.81,268.92,268.8,268.87,5748.0,242.8857,242.9851,242.8767,242.94,5748.0
2019-02-06 14:25:00,268.83,269.0,268.76,268.91,11842.0,242.9038,243.0574,242.8406,242.9761,11842.0
2019-02-06 14:30:00,268.86,269.0,268.73,268.82,15724.0,242.9309,243.0574,242.8135,242.8948,15724.0
2019-02-06 14:35:00,268.81,269.0,268.8,268.86,8668.0,242.8857,243.0574,242.8767,242.9309,8668.0
2019-02-06 14:40:00,268.87,269.09,268.86,269.07,12999.0,242.94,243.1387,242.9309,243.1207,12999.0
2019-02-06 14:45:00,269.09,269.44,269.07,269.44,15002.0,243.1387,243.455,243.1207,243.455,15002.0
2019-02-06 14:50:00,269.49,269.93,269.48,269.81,27052.0,243.5002,243.8977,243.4911,243.7893,27052.0
2019-02-06 14:55:00,269.81,269.87,269.65,269.81,18157.0,243.7893,243.8435,243.6447,243.7893,18157.0
2019-02-06 15:00:00,269.75,269.87,269.65,269.67,16420.0,243.7351,243.8435,243.6447,243.6628,16420.0
2019-02-06 15:05:00,269.67,269.69,269.47,269.52,15843.0,243.6628,243.6809,243.4821,243.5273,15843.0
2019-02-06 15:10:00,269.52,269.67,269.43,269.62,14878.0,243.5273,243.6628,243.4459,243.6176,14878.0
2019-02-06 15:15:00,269.65,269.7,269.55,269.64,11128.0,243.6447,243.6899,243.5544,243.6357,11128.0
2019-02-06 15:20:00,269.64,269.84,269.6,269.71,14022.0,243.6357,243.8164,243.5995,243.6989,14022.0
2019-02-06 15:25:00,269.68,269.75,269.55,269.55,9989.0,243.6718,243.7351,243.5544,243.5544,9989.0
2019-02-06 15:30:00,269.52,269.56,269.17,269.18,13873.0,243.5273,243.5634,243.211,243.2201,13873.0
2019-02-06 15:35:00,269.16,269.57,269.14,269.54,18609.0,243.202,243.5724,243.1839,243.5453,18609.0
2019-02-06 15:40:00,269.54,269.57,269.45,269.48,17537.0,243.5453,243.5724,243.464,243.4911,17537.0
2019-02-06 15:45:00,269.43,269.48,269.32,269.36,34139.0,243.4459,243.4911,243.3466,243.3827,34139.0
2019-02-06 15:50:00,269.38,269.44,269.27,269.41,43551.0,243.4008,243.455,243.3014,243.4279,43551.0
2019-02-06 15:55:00,269.35,269.54,269.32,269.54,154074.0,243.3737,243.5453,243.3466,243.5453,154074.0
2019-02-07 09:30:00,268.64,269.04,268.01,268.7,56749.0,242.7321,243.0936,242.1629,242.7863,56749.0
2019-02-07 09:35:00,268.93,270.0,268.81,270.0,37224.0,242.9942,243.961,242.8857,243.961,37224.0
2019-02-07 09:40:00,269.84,269.84,269.17,269.27,22465.0,243.8164,243.8164,243.211,243.3014,22465.0
2019-02-07 09:45:00,269.11,269.62,269.02,269.18,18183.0,243.1568,243.6176,243.0755,243.2201,18183.0
2019-02-07 09:50:00,269.13,269.31,268.94,269.22,12755.0,243.1749,243.3375,243.0032,243.2562,12755.0
2019-02-07 09:55:00,269.21,269.21,268.58,268.62,18971.0,243.2472,243.2472,242.6779,242.7141,18971.0
2019-02-07 10:00:00,268.71,268.73,268.13,268.24,29887.0,242.7954,242.8135,242.2713,242.3707,29887.0
2019-02-07 10:05:00,268.26,268.41,268.04,268.1,38110.0,242.3888,242.5243,242.19,242.2442,38110.0
2019-02-07 10:10:00,268.1,269.23,268.09,269.22,56141.0,242.2442,243.2652,242.2352,243.2562,56141.0
2019-02-07 10:15:00,269.25,269.42,269.06,269.06,14841.0,243.2833,243.4369,243.1116,243.1116,14841.0
2019-02-07 10:20:00,269.15,270.05,269.02,269.94,17208.0,243.1929,244.0062,243.0755,243.9068,17208.0
2019-02-07 10:25:00,269.93,269.93,269.65,269.78,12607.0,243.8977,243.8977,243.6447,243.7622,12607.0
2019-02-07 10:30:00,269.81,270.04,269.76,270.02,39086.0,243.7893,243.9971,243.7441,243.979,39086.0
2019-02-07 10:35:00,270.01,270.13,269.65,269.82,18647.0,243.97,244.0784,243.6447,243.7983,18647.0
2019-02-07 10:40:00,269.88,270.38,269.86,270.25,24222.0,243.8525,244.3043,243.8345,244.1869,24222.0
2019-02-07 10:45:00,270.25,270.58,269.9,269.97,19442.0,244.1869,244.485,243.8706,243.9339,19442.0
2019-02-07 10:50:00,270.01,270.08,268.95,269.53,26290.0,243.97,244.0333,243.0122,243.5363,26290.0
2019-02-07 10:55:00,269.51,269.52,269.13,269.13,15088.0,243.5182,243.5273,243.1749,243.1749,15088.0
2019-02-07 11:00:00,269.18,269.31,269.02,269.16,15735.0,243.2201,243.3375,243.0755,243.202,15735.0
2019-02-07 11:05:00,269.17,269.2,268.63,268.63,9224.0,243.211,243.2381,242.7231,242.7231,9224.0
2019-02-07 11:10:00,268.62,269.01,268.51,268.88,23227.0,242.7141,243.0664,242.6147,242.949,23227.0
2019-02-07 11:15:00,268.93,269.07,268.73,268.83,15618.0,242.9942,243.1207,242.8135,242.9038,15618.0
2019-02-07 11:20:00,268.79,268.86,268.5,268.51,15187.0,242.8677,242.9309,242.6056,242.6147,15187.0
2019-02-07 11:25:00,268.6,268.85,268.4,268.64,16958.0,242.696,242.9219,242.5153,242.7321,16958.0
2019-02-07 11:30:00,268.65,268.65,267.87,268.07,22953.0,242.7412,242.7412,242.0364,242.2171,22953.0
2019-02-07 11:35:00,268.12,268.36,268.03,268.18,17472.0,242.2623,242.4791,242.181,242.3165,17472.0
2019-02-07 11:40:00,268.19,268.31,268.13,268.25,16732.0,242.3255,242.434,242.2713,242.3797,16732.0
2019-02-07 11:45:00,268.21,268.21,267.71,268.0,16426.0,242.3436,242.3436,241.8918,242.1539,16426.0
2019-02-07 11:50:00,267.91,268.02,267.52,267.84,20723.0,242.0725,242.1719,241.7201,242.0093,20723.0
2019-02-07 11:55:00,267.85,267.99,267.44,267.65,11768.0,242.0183,242.1448,241.6479,241.8376,11768.0
2019-02-07 12:00:00,267.66,267.69,267.36,267.55,17614.0,241.8466,241.8738,241.5756,241.7473,17614.0
2019-02-07 12:05:00,267.53,268.09,267.48,268.05,13123.0,241.7292,242.2352,241.684,242.199,13123.0
2019-02-07 12:10:00,268.02,268.11,267.88,268.06,7663.0,242.1719,242.2532,242.0454,242.2081,7663.0
2019-02-07 12:15:00,267.99,268.25,267.89,268.21,16136.0,242.1448,242.3797,242.0545,242.3436,16136.0
2019-02-07 12:20:00,268.21,268.54,268.21,268.44,10147.0,242.3436,242.6418,242.3436,242.5514,10147.0
2019-02-07 12:25:00,268.47,268.47,268.11,268.19,9521.0,242.5785,242.5785,242.2532,242.3255,9521.0
2019-02-07 12:30:00,268.23,268.38,268.18,268.38,6748.0,242.3617,242.4972,242.3165,242.4972,6748.0
2019-02-07 12:35:00,268.43,268.47,268.17,268.25,7898.0,242.5424,242.5785,242.3075,242.3797,7898.0
2019-02-07 12:40:00,268.29,268.37,267.86,267.96,16174.0,242.4159,242.4882,242.0274,242.1177,16174.0
2019-02-07 12:45:00,267.93,267.96,267.58,267.68,15679.0,242.0906,242.1177,241.7744,241.8647,15679.0
2019-02-07 12:50:00,267.68,267.69,267.33,267.33,13454.0,241.8647,241.8738,241.5485,241.5485,13454.0
2019-02-07 12:55:00,267.38,267.6,267.25,267.56,29893.0,241.5936,241.7924,241.4762,241.7563,29893.0
2019-02-07 13:00:00,267.55,268.11,267.5,268.11,12467.0,241.7473,242.2532,241.7021,242.2532,12467.0
2019-02-07 13:05:00,268.11,268.19,267.99,268.03,17383.0,242.2532,242.3255,242.1448,242.181,17383.0
2019-02-07 13:10:00,268.02,268.12,268.01,268.03,6122.0,242.1719,242.2623,242.1629,242.181,6122.0
2019-02-07 13:15:00,268.09,268.17,267.76,267.76,9642.0,242.2352,242.3075,241.937,241.937,9642.0
2019-02-07 13:20:00,267.8,268.0,267.71,267.96,10533.0,241.9731,242.1539,241.8918,242.1177,10533.0
2019-02-07 13:25:00,267.93,268.02,267.75,267.94,9299.0,242.0906,242.1719,241.928,242.0996,9299.0
2019-02-07 13:30:00,267.98,268.19,267.87,268.1,13541.0,242.1358,242.3255,242.0364,242.2442,13541.0
2019-02-07 13:35:00,268.12,268.61,268.1,268.61,9932.0,242.2623,242.705,242.2442,242.705,9932.0
2019-02-07 13:40:00,268.62,268.66,268.4,268.4,8620.0,242.7141,242.7502,242.5153,242.5153,8620.0
2019-02-07 13:45:00,268.38,268.4,267.85,267.93,19547.0,242.4972,242.5153,242.0183,242.0906,19547.0
2019-02-07 13:50:00,268.0,268.17,267.91,268.02,12449.0,242.1539,242.3075,242.0725,242.1719,12449.0
2019-02-07 13:55:00,268.0,268.22,267.92,268.14,20669.0,242.1539,242.3526,242.0816,242.2804,20669.0
2019-02-07 14:00:00,268.07,268.24,267.91,268.12,23297.0,242.2171,242.3707,242.0725,242.2623,23297.0
2019-02-07 14:05:00,268.11,268.39,268.11,268.29,9963.0,242.2532,242.5062,242.2532,242.4159,9963.0
2019-02-07 14:10:00,268.3,268.3,267.88,267.9,11386.0,242.4249,242.4249,242.0454,242.0635,11386.0
2019-02-07 14:15:00,267.84,267.93,267.58,267.72,16600.0,242.0093,242.0906,241.7744,241.9009,16600.0
2019-02-07 14:20:00,267.71,267.79,267.7,267.79,5455.0,241.8918,241.9641,241.8828,241.9641,5455.0
2019-02-07 14:25:00,267.77,268.1,267.68,268.03,17801.0,241.946,242.2442,241.8647,242.181,17801.0
2019-02-07 14:30:00,268.04,268.2,268.01,268.11,15476.0,242.19,242.3346,242.1629,242.2532,15476.0
2019-02-07 14:35:00,268.16,268.3,268.16,268.17,9009.0,242.2984,242.4249,242.2984,242.3075,9009.0
2019-02-07 14:40:00,268.17,268.25,267.94,268.1,11718.0,242.3075,242.3797,242.0996,242.2442,11718.0
2019-02-07 14:45:00,268.13,268.34,268.09,268.15,10213.0,242.2713,242.4611,242.2352,242.2894,10213.0
2019-02-07 14:50:00,268.12,268.16,267.94,268.03,25918.0,242.2623,242.2984,242.0996,242.181,25918.0
2019-02-07 14:55:00,268.04,268.07,267.87,267.89,15021.0,242.19,242.2171,242.0364,242.0545,15021.0
2019-02-07 15:00:00,267.95,268.07,267.51,267.55,14691.0,242.1087,242.2171,241.7111,241.7473,14691.0
2019-02-07 15:05:00,267.61,267.8,267.49,267.7,12937.0,241.8015,241.9731,241.693,241.8828,12937.0
2019-02-07 15:10:00,267.69,267.92,267.66,267.8,29502.0,241.8738,242.0816,241.8466,241.9731,29502.0
2019-02-07 15:15:00,267.79,268.0,267.77,267.98,15355.0,241.9641,242.1539,241.946,242.1358,15355.0
2019-02-07 15:20:00,268.03,268.16,267.95,268.14,12319.0,242.181,242.2984,242.1087,242.2804,12319.0
2019-02-07 15:25:00,268.15,268.16,268.02,268.08,19755.0,242.2894,242.2984,242.1719,242.2261,19755.0
2019-02-07 15:30:00,268.04,268.14,267.83,267.96,34683.0,242.19,242.2804,242.0002,242.1177,34683.0
2019-02-07 15:35:00,267.99,268.5,267.99,268.48,22078.0,242.1448,242.6056,242.1448,242.5876,22078.0
2019-02-07 15:40:00,268.45,269.19,268.44,268.93,32711.0,242.5605,243.2291,242.5514,242.9942,32711.0
2019-02-07 15:45:00,268.93,269.22,268.93,269.02,36078.0,242.9942,243.2562,242.9942,243.0755,36078.0
2019-02-07 15:50:00,269.02,269.13,268.8,268.96,31269.0,243.0755,243.1749,242.8767,243.0213,31269.0
2019-02-07 15:55:00,268.96,269.08,268.79,269.03,87336.0,243.0213,243.1297,242.8677,243.0845,87336.0
2019-02-08 09:30:00,267.5,268.7,267.03,267.42,77075.0,241.7021,242.7863,241.2774,241.6298,77075.0
2019-02-08 09:35:00,267.42,267.55,266.67,266.73,39800.0,241.6298,241.7473,240.9521,241.0063,39800.0
2019-02-08 09:40:00,266.8,267.18,266.77,266.97,21781.0,241.0696,241.4129,241.0425,241.2232,21781.0
2019-02-08 09:45:00,266.97,267.09,265.79,265.83,37959.0,241.2232,241.3316,240.157,240.1931,37959.0
2019-02-08 09:50:00,265.82,265.9,265.21,265.3,36589.0,240.1841,240.2564,239.6329,239.7142,36589.0
2019-02-08 09:55:00,265.39,265.56,264.05,264.87,47465.0,239.7956,239.9492,238.5848,239.3257,47465.0
2019-02-08 10:00:00,264.79,264.9,264.54,264.65,19413.0,239.2534,239.3528,239.0275,239.1269,19413.0
2019-02-08 10:05:00,264.67,264.9,264.44,264.62,29716.0,239.145,239.3528,238.9372,239.0998,29716.0
2019-02-08 10:10:00,264.61,264.93,264.27,264.31,19453.0,239.0908,239.3799,238.7836,238.8197,19453.0
2019-02-08 10:15:00,264.32,264.53,264.22,264.4,16557.0,238.8288,239.0185,238.7384,238.901,16557.0
2019-02-08 10:20:00,264.46,264.46,264.16,264.37,26085.0,238.9553,238.9553,238.6842,238.8739,26085.0
2019-02-08 10:25:00,264.37,264.92,264.29,264.54,21325.0,238.8739,239.3709,238.8016,239.0275,21325.0
2019-02-08 10:30:00,264.54,265.0,264.36,264.76,23815.0,239.0275,239.4432,238.8649,239.2263,23815.0
2019-02-08 10:35:00,264.88,264.99,264.52,264.67,19753.0,239.3347,239.4341,239.0095,239.145,19753.0
2019-02-08 10:40:00,264.63,264.76,264.4,264.45,17456.0,239.1089,239.2263,238.901,238.9462,17456.0
2019-02-08 10:45:00,264.46,264.46,263.8,263.8,35339.0,238.9553,238.9553,238.3589,238.3589,35339.0
2019-02-08 10:50:00,263.77,263.84,263.45,263.77,35143.0,238.3318,238.395,238.0427,238.3318,35143.0
2019-02-08 10:55:00,263.77,263.81,263.4,263.42,35464.0,238.3318,238.3679,237.9975,238.0156,35464.0
2019-02-08 11:00:00,263.4,263.4,262.94,263.02,45762.0,237.9975,237.9975,237.5818,237.6541,45762.0
2019-02-08 11:05:00,263.02,263.09,262.64,262.82,40518.0,237.6541,237.7174,237.3108,237.4734,40518.0
2019-02-08 11:10:00,262.83,263.28,262.74,263.04,34924.0,237.4825,237.8891,237.4011,237.6722,34924.0
2019-02-08 11:15:00,263.07,263.32,262.99,263.06,20038.0,237.6993,237.9252,237.627,237.6903,20038.0
2019-02-08 11:20:00,263.1,263.41,262.85,263.27,28169.0,237.7264,238.0065,237.5005,237.88,28169.0
2019-02-08 11:25:00,263.24,263.31,262.87,262.97,19451.0,237.8529,237.9162,237.5186,237.609,19451.0
2019-02-08 11:30:00,262.94,263.06,262.69,262.69,19665.0,237.5818,237.6903,237.356,237.356,19665.0
2019-02-08 11:35:00,262.7,262.8,262.59,262.63,25226.0,237.365,237.4553,237.2656,237.3017,25226.0
2019-02-08 11:40:00,262.6,262.91,262.5,262.78,45651.0,237.2746,237.5547,237.1843,237.4373,45651.0
2019-02-08 11:45:00,262.74,262.8,262.0,262.8,39108.0,237.4011,237.4553,236.7325,237.4553,39108.0
2019-02-08 11:50:00,262.77,262.84,262.48,262.54,28578.0,237.4282,237.4915,237.1662,237.2204,28578.0
2019-02-08 11:55:00,262.54,262.78,262.29,262.29,38132.0,237.2204,237.4373,236.9945,236.9945,38132.0
2019-02-08 12:00:00,262.3,262.34,262.1,262.24,17406.0,237.0036,237.0397,236.8229,236.9494,17406.0
2019-02-08 12:05:00,262.25,262.48,262.1,262.1,37774.0,236.9584,237.1662,236.8229,236.8229,37774.0
2019-02-08 12:10:00,262.13,262.34,262.06,262.12,52758.0,236.85,237.0397,236.7867,236.8409,52758.0
2019-02-08 12:15:00,262.11,262.9,262.07,262.83,57621.0,236.8319,237.5457,236.7957,237.4825,57621.0
2019-02-08 12:20:00,262.93,263.09,262.88,263.0,46872.0,237.5728,237.7174,237.5276,237.6361,46872.0
2019-02-08 12:25:00,263.01,263.47,263.01,263.34,225079.0,237.6451,238.0607,237.6451,237.9433,225079.0
2019-02-08 12:30:00,263.36,263.41,263.14,263.35,27106.0,237.9613,238.0065,237.7626,237.9523,27106.0
2019-02-08 12:35:00,263.38,263.67,263.37,263.64,14155.0,237.9794,238.2414,237.9704,238.2143,14155.0
2019-02-08 12:40:00,263.64,264.07,263.6,264.07,11783.0,238.2143,238.6029,238.1782,238.6029,11783.0
2019-02-08 12:45:00,264.04,264.16,263.77,263.81,35912.0,238.5758,238.6842,238.3318,238.3679,35912.0
2019-02-08 12:50:00,263.85,263.89,263.61,263.83,10416.0,238.4041,238.4402,238.1872,238.386,10416.0
2019-02-08 12:55:00,263.8,263.91,263.75,263.77,11033.0,238.3589,238.4583,238.3137,238.3318,11033.0
2019-02-08 13:00:00,263.82,263.85,263.37,263.5,15153.0,238.377,238.4041,237.9704,238.0878,15153.0
2019-02-08 13:05:00,263.51,263.51,263.27,263.44,16872.0,238.0969,238.0969,237.88,238.0336,16872.0
2019-02-08 13:10:00,263.45,263.54,263.39,263.41,20420.0,238.0427,238.124,237.9884,238.0065,20420.0
2019-02-08 13:15:00,263.4,263.4,263.1,263.16,11864.0,237.9975,237.9975,237.7264,237.7806,11864.0
2019-02-08 13:20:00,263.16,263.17,262.97,263.03,10390.0,237.7806,237.7897,237.609,237.6632,10390.0
2019-02-08 13:25:00,263.04,263.1,262.78,262.97,17082.0,237.6722,237.7264,237.4373,237.609,17082.0
2019-02-08 13:30:00,262.96,263.25,262.92,263.04,9541.0,237.5999,237.8619,237.5638,237.6722,9541.0
2019-02-08 13:35:00,263.0,263.03,262.21,262.27,36800.0,237.6361,237.6632,236.9222,236.9765,36800.0
2019-02-08 13:40:00,262.28,262.6,262.28,262.42,20515.0,236.9855,237.2746,236.9855,237.112,20515.0
2019-02-08 13:45:00,262.44,262.56,262.35,262.37,14450.0,237.1301,237.2385,237.0487,237.0668,14450.0
2019-02-08 13:50:00,262.38,262.38,261.87,262.14,51371.0,237.0759,237.0759,236.615,236.859,51371.0
2019-02-08 13:55:00,262.12,262.6,262.09,262.6,14744.0,236.8409,237.2746,236.8138,237.2746,14744.0
2019-02-08 14:00:00,262.59,262.72,262.36,262.46,24985.0,237.2656,237.3831,237.0578,237.1481,24985.0
2019-02-08 14:05:00,262.45,262.48,262.26,262.36,22349.0,237.1391,237.1662,236.9674,237.0578,22349.0
2019-02-08 14:10:00,262.34,262.44,262.16,262.38,32098.0,237.0397,237.1301,236.8771,237.0759,32098.0
2019-02-08 14:15:00,262.38,262.4,261.95,262.12,52794.0,237.0759,237.0939,236.6873,236.8409,52794.0
2019-02-08 14:20:00,262.11,262.34,262.08,262.25,26847.0,236.8319,237.0397,236.8048,236.9584,26847.0
2019-02-08 14:25:00,262.27,262.27,261.93,262.06,27031.0,236.9765,236.9765,236.6692,236.7867,27031.0
2019-02-08 14:30:00,262.05,262.05,261.85,261.85,28670.0,236.7777,236.7777,236.597,236.597,28670.0
2019-02-08 14:35:00,261.85,261.96,261.7,261.81,31561.0,236.597,236.6964,236.4614,236.5608,31561.0
2019-02-08 14:40:00,261.82,261.84,261.34,261.37,38979.0,236.5699,236.5879,236.1362,236.1633,38979.0
2019-02-08 14:45:00,261.36,261.38,261.17,261.17,51693.0,236.1542,236.1723,235.9825,235.9825,51693.0
2019-02-08 14:50:00,261.17,261.24,260.43,260.44,115384.0,235.9825,236.0458,235.3139,235.3229,115384.0
2019-02-08 14:55:00,260.46,260.73,260.32,260.67,61339.0,235.341,235.585,235.2145,235.5308,61339.0
2019-02-08 15:00:00,260.65,261.31,260.64,260.89,45494.0,235.5127,236.109,235.5037,235.7295,45494.0
2019-02-08 15:05:00,260.9,261.14,260.59,260.59,60837.0,235.7386,235.9554,235.4585,235.4585,60837.0
2019-02-08 15:10:00,260.6,260.78,260.5,260.78,48267.0,235.4675,235.6302,235.3772,235.6302,48267.0
2019-02-08 15:15:00,260.83,261.06,260.66,261.06,113328.0,235.6753,235.8832,235.5217,235.8832,113328.0
2019-02-08 15:20:00,261.07,261.12,260.7,260.83,72232.0,235.8922,235.9374,235.5579,235.6753,72232.0
2019-02-08 15:25:00,260.83,260.92,260.65,260.92,59892.0,235.6753,235.7567,235.5127,235.7567,59892.0
2019-02-08 15:30:00,260.94,260.97,260.68,260.84,95672.0,235.7747,235.8018,235.5398,235.6844,95672.0
2019-02-08 15:35:00,260.81,261.31,260.77,261.31,58276.0,235.6573,236.109,235.6211,236.109,58276.0
2019-02-08 15:40:00,261.3,261.48,260.81,260.95,76250.0,236.1,236.2626,235.6573,235.7838,76250.0
2019-02-08 15:45:00,260.95,261.07,260.41,260.41,78244.0,235.7838,235.8922,235.2958,235.2958,78244.0
2019-02-08 15:50:00,260.44,260.87,260.36,260.87,119782.0,235.3229,235.7115,235.2507,235.7115,119782.0
2019-02-08 15:55:00,260.88,261.89,260.78,261.79,271478.0,235.7205,236.6331,235.6302,236.5428,271478.0
2019-02-11 09:30:00,261.17,261.18,258.81,259.06,224597.0,235.9825,235.9916,233.8501,234.076,224597.0
2019-02-11 09:35:00,259.05,259.37,257.88,259.02,111052.0,234.067,234.3561,233.0098,234.0399,111052.0
2019-02-11 09:40:00,259.06,259.54,258.7,259.26,97147.0,234.076,234.5097,233.7508,234.2567,97147.0
2019-02-11 09:45:00,259.33,259.39,258.9,259.17,47723.0,234.32,234.3742,233.9315,234.1754,47723.0
2019-02-11 09:50:00,259.12,259.24,258.8,258.92,41175.0,234.1302,234.2387,233.8411,233.9495,41175.0
2019-02-11 09:55:00,258.91,258.95,258.06,258.15,59040.0,233.9405,233.9766,233.1725,233.2538,59040.0
2019-02-11 10:00:00,258.14,258.58,257.97,258.58,101035.0,233.2448,233.6423,233.0912,233.6423,101035.0
2019-02-11 10:05:00,258.61,259.2,258.6,258.97,45390.0,233.6694,234.2025,233.6604,233.9947,45390.0
2019-02-11 10:10:00,258.93,259.11,258.72,258.72,60596.0,233.9586,234.1212,233.7688,233.7688,60596.0
2019-02-11 10:15:00,258.68,259.36,258.67,259.01,64534.0,233.7327,234.3471,233.7236,234.0309,64534.0
2019-02-11 10:20:00,259.01,259.11,258.57,258.62,40871.0,234.0309,234.1212,233.6333,233.6785,40871.0
2019-02-11 10:25:00,258.65,258.99,258.56,258.82,40084.0,233.7056,234.0128,233.6243,233.8592,40084.0
2019-02-11 10:30:00,258.84,259.03,258.67,258.93,43239.0,233.8773,234.0489,233.7236,233.9586,43239.0
2019-02-11 10:35:00,258.94,258.94,258.52,258.53,27444.0,233.9676,233.9676,233.5881,233.5971,27444.0
2019-02-11 10:40:00,258.54,258.94,258.44,258.7,40316.0,233.6062,233.9676,233.5158,233.7508,40316.0
2019-02-11 10:45:00,258.78,258.96,258.6,258.69,48317.0,233.823,233.9857,233.6604,233.7417,48317.0
2019-02-11 10:50:00,258.69,258.77,258.4,258.4,40359.0,233.7417,233.814,233.4797,233.4797,40359.0
2019-02-11 10:55:00,258.41,258.6,258.07,258.15,68187.0,233.4887,233.6604,233.1815,233.2538,68187.0
2019-02-11 11:00:00,258.16,258.69,258.15,258.17,35800.0,233.2628,233.7417,233.2538,233.2719,35800.0
2019-02-11 11:05:00,258.21,258.32,257.88,257.97,28797.0,233.308,233.4074,233.0098,233.0912,28797.0
2019-02-11 11:10:00,257.97,258.27,257.89,258.21,33095.0,233.0912,233.3622,233.0189,233.308,33095.0
2019-02-11 11:15:00,258.19,258.38,258.14,258.17,19562.0,233.2899,233.4616,233.2448,233.2719,19562.0
2019-02-11 11:20:00,258.2,258.74,258.17,258.74,42533.0,233.299,233.7869,233.2719,233.7869,42533.0
2019-02-11 11:25:00,258.74,258.77,258.39,258.69,32775.0,233.7869,233.814,233.4707,233.7417,32775.0
2019-02-11 11:30:00,258.68,259.01,258.44,258.99,43527.0,233.7327,234.0309,233.5158,234.0128,43527.0
2019-02-11 11:35:00,258.99,259.01,258.66,258.98,72222.0,234.0128,234.0309,233.7146,234.0038,72222.0
2019-02-11 11:40:00,258.97,259.35,258.9,259.06,70291.0,233.9947,234.3381,233.9315,234.076,70291.0
2019-02-11 11:45:00,259.04,259.19,258.91,258.99,20364.0,234.058,234.1935,233.9405,234.0128,20364.0
2019-02-11 11:50:00,258.96,258.97,258.66,258.73,20712.0,233.9857,233.9947,233.7146,233.7779,20712.0
2019-02-11 11:55:00,258.69,258.73,258.41,258.41,19751.0,233.7417,233.7779,233.4887,233.4887,19751.0
2019-02-11 12:00:00,258.41,258.61,258.38,258.39,26363.0,233.4887,233.6694,233.4616,233.4707,26363.0
2019-02-11 12:05:00,258.36,258.46,258.05,258.45,29729.0,233.4435,233.5339,233.1634,233.5249,29729.0
2019-02-11 12:10:00,258.4,258.4,258.0,258.26,21854.0,233.4797,233.4797,233.1183,233.3532,21854.0
2019-02-11 12:15:00,258.24,258.38,258.18,258.23,10892.0,233.3351,233.4616,233.2809,233.3261,10892.0
2019-02-11 12:20:00,258.23,258.25,258.12,258.17,16824.0,233.3261,233.3442,233.2267,233.2719,16824.0
2019-02-11 12:25:00,258.19,258.25,258.01,258.07,27039.0,233.2899,233.3442,233.1273,233.1815,27039.0
2019-02-11 12:30:00,258.1,258.25,258.06,258.07,18261.0,233.2086,233.3442,233.1725,233.1815,18261.0
2019-02-11 12:35:00,258.13,258.22,258.07,258.16,14119.0,233.2357,233.317,233.1815,233.2628,14119.0
2019-02-11 12:40:00,258.14,258.17,257.88,258.03,22116.0,233.2448,233.2719,233.0098,233.1454,22116.0
2019-02-11 12:45:00,258.06,258.3,257.85,257.88,32100.0,233.1725,233.3893,232.9827,233.0098,32100.0
2019-02-11 12:50:00,257.87,257.93,257.7,257.72,26937.0,233.0008,233.055,232.8472,232.8653,26937.0
2019-02-11 12:55:00,257.78,257.82,257.68,257.82,35152.0,232.9195,232.9556,232.8291,232.9556,35152.0
2019-02-11 13:00:00,257.81,258.28,257.77,258.06,39648.0,232.9466,233.3713,232.9104,233.1725,39648.0
2019-02-11 13:05:00,258.09,258.29,257.92,257.93,31067.0,233.1996,233.3803,233.046,233.055,31067.0
2019-02-11 13:10:00,257.93,257.94,257.74,257.83,28078.0,233.055,233.064,232.8833,232.9647,28078.0
2019-02-11 13:15:00,257.81,257.9,257.77,257.86,23888.0,232.9466,233.0279,232.9104,232.9918,23888.0
2019-02-11 13:20:00,257.87,257.9,257.76,257.84,30974.0,233.0008,233.0279,232.9014,232.9737,30974.0
2019-02-11 13:25:00,257.84,257.85,257.62,257.73,36145.0,232.9737,232.9827,232.7749,232.8743,36145.0
2019-02-11 13:30:00,257.74,257.93,257.73,257.73,39495.0,232.8833,233.055,232.8743,232.8743,39495.0
2019-02-11 13:35:00,257.73,257.84,257.61,257.8,46352.0,232.8743,232.9737,232.7659,232.9376,46352.0
2019-02-11 13:40:00,257.83,257.83,257.12,257.13,56330.0,232.9647,232.9647,232.3231,232.3322,56330.0
2019-02-11 13:45:00,257.14,257.23,256.9,257.15,46322.0,232.3412,232.4225,232.1243,232.3502,46322.0
2019-02-11 13:50:00,257.16,257.33,256.97,256.98,21303.0,232.3593,232.5129,232.1876,232.1966,21303.0
2019-02-11 13:55:00,257.01,257.12,256.98,257.04,15315.0,232.2237,232.3231,232.1966,232.2508,15315.0
2019-02-11 14:00:00,257.0,257.08,256.87,257.0,18974.0,232.2147,232.287,232.0972,232.2147,18974.0
2019-02-11 14:05:00,256.99,257.12,256.97,257.02,19069.0,232.2057,232.3231,232.1876,232.2328,19069.0
2019-02-11 14:10:00,257.06,257.07,256.88,256.92,23869.0,232.2689,232.278,232.1063,232.1424,23869.0
2019-02-11 14:15:00,256.92,257.0,256.68,256.69,26408.0,232.1424,232.2147,231.9256,231.9346,26408.0
2019-02-11 14:20:00,256.68,256.97,256.68,256.91,30117.0,231.9256,232.1876,231.9256,232.1334,30117.0
2019-02-11 14:25:00,256.89,257.0,256.81,256.82,38075.0,232.1153,232.2147,232.043,232.0521,38075.0
2019-02-11 14:30:00,256.81,256.9,256.64,256.76,27100.0,232.043,232.1243,231.8894,231.9978,27100.0
2019-02-11 14:35:00,256.76,256.91,256.58,256.7,26426.0,231.9978,232.1334,231.8352,231.9436,26426.0
2019-02-11 14:40:00,256.71,256.86,256.71,256.74,45520.0,231.9527,232.0882,231.9527,231.9798,45520.0
2019-02-11 14:45:00,256.76,256.79,256.34,256.38,33162.0,231.9978,232.025,231.6184,231.6545,33162.0
2019-02-11 14:50:00,256.38,256.55,256.36,256.53,28604.0,231.6545,231.8081,231.6364,231.79,28604.0
2019-02-11 14:55:00,256.54,256.68,256.46,256.65,30467.0,231.7991,231.9256,231.7268,231.8985,30467.0
2019-02-11 15:00:00,256.65,256.82,256.6,256.67,31790.0,231.8985,232.0521,231.8533,231.9165,31790.0
2019-02-11 15:05:00,256.67,256.75,256.63,256.7,29260.0,231.9165,231.9888,231.8804,231.9436,29260.0
2019-02-11 15:10:00,256.69,256.77,256.61,256.76,29916.0,231.9346,232.0069,231.8623,231.9978,29916.0
2019-02-11 15:15:00,256.76,257.04,256.75,256.84,74317.0,231.9978,232.2508,231.9888,232.0701,74317.0
2019-02-11 15:20:00,256.85,256.86,256.62,256.72,42680.0,232.0792,232.0882,231.8714,231.9617,42680.0
2019-02-11 15:25:00,256.74,256.94,256.7,256.94,37793.0,231.9798,232.1605,231.9436,232.1605,37793.0
2019-02-11 15:30:00,256.95,257.0,256.69,256.78,36523.0,232.1695,232.2147,231.9346,232.0159,36523.0
2019-02-11 15:35:00,256.8,257.0,256.73,256.98,50467.0,232.034,232.2147,231.9707,232.1966,50467.0
2019-02-11 15:40:00,256.98,257.0,256.59,256.67,62061.0,232.1966,232.2147,231.8442,231.9165,62061.0
2019-02-11 15:45:00,256.67,256.76,256.55,256.56,92443.0,231.9165,231.9978,231.8081,231.8171,92443.0
2019-02-11 15:50:00,256.59,256.83,256.45,256.8,154461.0,231.8442,232.0611,231.7177,232.034,154461.0
2019-02-11 15:55:00,256.77,257.35,256.65,257.14,304770.0,232.0069,232.5309,231.8985,232.3412,304770.0
2019-02-12 09:30:00,259.22,259.27,257.22,257.44,69971.0,234.2206,234.2658,232.4135,232.6123,69971.0
2019-02-12 09:35:00,257.44,257.68,257.02,257.29,30506.0,232.6123,232.8291,232.2328,232.4767,30506.0
2019-02-12 09:40:00,257.29,257.64,256.92,257.55,47401.0,232.4767,232.793,232.1424,232.7117,47401.0
2019-02-12 09:45:00,257.62,258.03,257.54,258.03,78427.0,232.7749,233.1454,232.7026,233.1454,78427.0
2019-02-12 09:50:00,258.04,258.8,257.89,257.96,60245.0,233.1544,233.8411,233.0189,233.0821,60245.0
2019-02-12 09:55:00,258.05,258.72,257.84,258.7,48794.0,233.1634,233.7688,232.9737,233.7508,48794.0
2019-02-12 10:00:00,258.68,259.39,258.68,259.28,62801.0,233.7327,234.3742,233.7327,234.2748,62801.0
2019-02-12 10:05:00,259.29,259.62,258.95,258.95,45984.0,234.2839,234.582,233.9766,233.9766,45984.0
2019-02-12 10:10:00,258.93,259.25,258.87,259.08,35037.0,233.9586,234.2477,233.9044,234.0941,35037.0
2019-02-12 10:15:00,259.08,259.08,258.49,258.54,61028.0,234.0941,234.0941,233.561,233.6062,61028.0
2019-02-12 10:20:00,258.5,258.89,258.35,258.85,56993.0,233.57,233.9224,233.4345,233.8863,56993.0
2019-02-12 10:25:00,258.82,258.85,258.49,258.74,54613.0,233.8592,233.8863,233.561,233.7869,54613.0
2019-02-12 10:30:00,258.76,258.8,258.52,258.64,50825.0,233.805,233.8411,233.5881,233.6965,50825.0
2019-02-12 10:35:00,258.62,259.36,258.57,259.28,35886.0,233.6785,234.3471,233.6333,234.2748,35886.0
2019-02-12 10:40:00,259.28,259.5,259.24,259.3,38572.0,234.2748,234.4736,234.2387,234.2929,38572.0
2019-02-12 10:45:00,259.26,259.58,259.23,259.26,48593.0,234.2567,234.5459,234.2296,234.2567,48593.0
2019-02-12 10:50:00,259.26,259.7,259.23,259.4,49100.0,234.2567,234.6543,234.2296,234.3832,49100.0
2019-02-12 10:55:00,259.44,260.12,259.44,259.81,47105.0,234.4194,235.0338,234.4194,234.7537,47105.0
2019-02-12 11:00:00,259.82,260.45,259.82,260.2,71372.0,234.7627,235.332,234.7627,235.1061,71372.0
2019-02-12 11:05:00,260.22,260.66,260.04,260.08,69547.0,235.1242,235.5217,234.9615,234.9977,69547.0
2019-02-12 11:10:00,260.07,260.59,260.01,260.27,44486.0,234.9886,235.4585,234.9344,235.1693,44486.0
2019-02-12 11:15:00,260.25,260.46,260.08,260.27,52992.0,235.1513,235.341,234.9977,235.1693,52992.0
2019-02-12 11:20:00,260.28,260.61,259.74,259.84,70231.0,235.1784,235.4766,234.6905,234.7808,70231.0
2019-02-12 11:25:00,259.87,260.44,259.81,260.25,46341.0,234.8079,235.3229,234.7537,235.1513,46341.0
2019-02-12 11:30:00,260.26,260.27,259.85,259.98,23994.0,235.1603,235.1693,234.7898,234.9073,23994.0
2019-02-12 11:35:00,259.95,260.19,259.77,260.1,43578.0,234.8802,235.0971,234.7176,235.0157,43578.0
2019-02-12 11:40:00,260.15,260.45,260.09,260.16,29439.0,235.0609,235.332,235.0067,235.07,29439.0
2019-02-12 11:45:00,260.15,260.15,259.87,260.02,29162.0,235.0609,235.0609,234.8079,234.9435,29162.0
2019-02-12 11:50:00,260.03,260.37,259.94,260.24,44763.0,234.9525,235.2597,234.8712,235.1422,44763.0
2019-02-12 11:55:00,260.24,260.76,260.03,260.65,36457.0,235.1422,235.6121,234.9525,235.5127,36457.0
2019-02-12 12:00:00,260.62,260.99,260.47,260.78,21899.0,235.4856,235.8199,235.3501,235.6302,21899.0
2019-02-12 12:05:00,260.76,260.82,260.54,260.69,19161.0,235.6121,235.6663,235.4133,235.5488,19161.0
2019-02-12 12:10:00,260.65,260.92,260.62,260.62,20039.0,235.5127,235.7567,235.4856,235.4856,20039.0
2019-02-12 12:15:00,260.64,260.95,260.57,260.82,26291.0,235.5037,235.7838,235.4404,235.6663,26291.0
2019-02-12 12:20:00,260.85,261.06,260.83,260.91,27911.0,235.6934,235.8832,235.6753,235.7476,27911.0
2019-02-12 12:25:00,260.88,261.11,260.84,260.94,25641.0,235.7205,235.9283,235.6844,235.7747,25641.0
2019-02-12 12:30:00,260.95,261.05,260.78,260.88,20600.0,235.7838,235.8741,235.6302,235.7205,20600.0
2019-02-12 12:35:00,260.84,261.0,260.76,260.98,18111.0,235.6844,235.8289,235.6121,235.8109,18111.0
2019-02-12 12:40:00,261.0,261.0,260.72,260.8,18380.0,235.8289,235.8289,235.5759,235.6482,18380.0
2019-02-12 12:45:00,260.79,260.82,260.59,260.59,19225.0,235.6392,235.6663,235.4585,235.4585,19225.0
2019-02-12 12:50:00,260.63,260.83,260.61,260.64,19728.0,235.4946,235.6753,235.4766,235.5037,19728.0
2019-02-12 12:55:00,260.63,260.99,260.61,260.94,17697.0,235.4946,235.8199,235.4766,235.7747,17697.0
2019-02-12 13:00:00,260.98,261.03,260.93,260.98,59277.0,235.8109,235.856,235.7657,235.8109,59277.0
2019-02-12 13:05:00,260.98,261.54,260.96,261.54,84513.0,235.8109,236.3169,235.7928,236.3169,84513.0
2019-02-12 13:10:00,261.56,261.79,261.49,261.79,27631.0,236.3349,236.5428,236.2717,236.5428,27631.0
2019-02-12 13:15:00,261.79,261.86,261.49,261.61,26599.0,236.5428,236.606,236.2717,236.3801,26599.0
2019-02-12 13:20:00,261.62,261.85,261.6,261.82,21241.0,236.3891,236.597,236.3711,236.5699,21241.0
2019-02-12 13:25:00,261.85,262.12,261.75,262.07,31967.0,236.597,236.8409,236.5066,236.7957,31967.0
2019-02-12 13:30:00,262.07,262.43,261.91,262.31,29355.0,236.7957,237.121,236.6512,237.0126,29355.0
2019-02-12 13:35:00,262.3,262.58,262.3,262.56,44083.0,237.0036,237.2566,237.0036,237.2385,44083.0
2019-02-12 13:40:00,262.56,262.65,262.38,262.56,35777.0,237.2385,237.3198,237.0759,237.2385,35777.0
2019-02-12 13:45:00,262.56,262.68,262.42,262.49,28643.0,237.2385,237.3469,237.112,237.1752,28643.0
2019-02-12 13:50:00,262.5,263.0,262.5,262.96,19338.0,237.1843,237.6361,237.1843,237.5999,19338.0
2019-02-12 13:55:00,262.95,262.99,262.85,262.91,29965.0,237.5909,237.627,237.5005,237.5547,29965.0
2019-02-12 14:00:00,262.88,262.92,262.75,262.76,24980.0,237.5276,237.5638,237.4102,237.4192,24980.0
2019-02-12 14:05:00,262.74,262.75,262.57,262.68,22566.0,237.4011,237.4102,237.2475,237.3469,22566.0
2019-02-12 14:10:00,262.69,262.71,262.52,262.6,15846.0,237.356,237.374,237.2023,237.2746,15846.0
2019-02-12 14:15:00,262.59,262.59,262.39,262.45,18223.0,237.2656,237.2656,237.0849,237.1391,18223.0
2019-02-12 14:20:00,262.49,262.72,262.49,262.72,27640.0,237.1752,237.3831,237.1752,237.3831,27640.0
2019-02-12 14:25:00,262.72,262.82,262.55,262.79,30121.0,237.3831,237.4734,237.2295,237.4463,30121.0
2019-02-12 14:30:00,262.84,262.84,262.69,262.69,16781.0,237.4915,237.4915,237.356,237.356,16781.0
2019-02-12 14:35:00,262.69,262.79,262.65,262.75,19417.0,237.356,237.4463,237.3198,237.4102,19417.0
2019-02-12 14:40:00,262.76,262.89,262.68,262.89,20264.0,237.4192,237.5367,237.3469,237.5367,20264.0
2019-02-12 14:45:00,262.91,262.99,262.84,262.93,41647.0,237.5547,237.627,237.4915,237.5728,41647.0
2019-02-12 14:50:00,262.92,263.02,262.89,262.92,41027.0,237.5638,237.6541,237.5367,237.5638,41027.0
2019-02-12 14:55:00,262.93,263.01,262.89,262.89,29927.0,237.5728,237.6451,237.5367,237.5367,29927.0
2019-02-12 15:00:00,262.9,263.03,262.64,262.64,61399.0,237.5457,237.6632,237.3108,237.3108,61399.0
2019-02-12 15:05:00,262.63,263.04,262.62,262.99,31548.0,237.3017,237.6722,237.2927,237.627,31548.0
2019-02-12 15:10:00,262.99,263.44,262.97,263.44,47009.0,237.627,238.0336,237.609,238.0336,47009.0
2019-02-12 15:15:00,263.41,263.55,263.32,263.49,29688.0,238.0065,238.133,237.9252,238.0788,29688.0
2019-02-12 15:20:00,263.48,263.54,263.23,263.3,45538.0,238.0698,238.124,237.8439,237.9071,45538.0
2019-02-12 15:25:00,263.29,263.65,263.25,263.58,32454.0,237.8981,238.2234,237.8619,238.1601,32454.0
2019-02-12 15:30:00,263.58,263.63,263.43,263.61,40989.0,238.1601,238.2053,238.0246,238.1872,40989.0
2019-02-12 15:35:00,263.63,263.65,263.35,263.39,41185.0,238.2053,238.2234,237.9523,237.9884,41185.0
2019-02-12 15:40:00,263.39,263.47,263.23,263.31,42389.0,237.9884,238.0607,237.8439,237.9162,42389.0
2019-02-12 15:45:00,263.32,263.49,263.13,263.48,66073.0,237.9252,238.0788,237.7535,238.0698,66073.0
2019-02-12 15:50:00,263.47,263.93,263.44,263.9,81280.0,238.0607,238.4764,238.0336,238.4493,81280.0
2019-02-12 15:55:00,263.9,264.0,263.37,263.43,140708.0,238.4493,238.5396,237.9704,238.0246,140708.0
2019-02-13 09:30:00,263.52,264.95,263.5,264.53,91858.0,238.1059,239.398,238.0878,239.0185,91858.0
2019-02-13 09:35:00,264.65,264.7,264.23,264.44,32053.0,239.1269,239.1721,238.7474,238.9372,32053.0
2019-02-13 09:40:00,264.47,264.91,264.35,264.44,26108.0,238.9643,239.3619,238.8559,238.9372,26108.0
2019-02-13 09:45:00,264.46,264.91,264.41,264.8,30899.0,238.9553,239.3619,238.9101,239.2625,30899.0
2019-02-13 09:50:00,264.8,265.47,264.71,265.38,48372.0,239.2625,239.8678,239.1811,239.7865,48372.0
2019-02-13 09:55:00,265.39,265.69,265.17,265.69,36849.0,239.7956,240.0666,239.5968,240.0666,36849.0
2019-02-13 10:00:00,265.75,265.89,265.12,265.36,31546.0,240.1208,240.2473,239.5516,239.7685,31546.0
2019-02-13 10:05:00,265.36,265.36,264.95,265.17,29185.0,239.7685,239.7685,239.398,239.5968,29185.0
2019-02-13 10:10:00,265.17,265.31,264.93,265.1,24024.0,239.5968,239.7233,239.3799,239.5335,24024.0
2019-02-13 10:15:00,265.1,265.31,264.94,265.31,20408.0,239.5335,239.7233,239.389,239.7233,20408.0
2019-02-13 10:20:00,265.28,265.41,264.95,265.08,24388.0,239.6962,239.8136,239.398,239.5155,24388.0
2019-02-13 10:25:00,265.07,265.57,265.06,265.52,50380.0,239.5064,239.9582,239.4974,239.913,50380.0
2019-02-13 10:30:00,265.52,265.87,265.49,265.75,25986.0,239.913,240.2293,239.8859,240.1208,25986.0
2019-02-13 10:35:00,265.78,266.02,265.55,265.77,40893.0,240.148,240.3648,239.9401,240.1389,40893.0
2019-02-13 10:40:00,265.77,265.99,265.48,265.96,24688.0,240.1389,240.3377,239.8769,240.3106,24688.0
2019-02-13 10:45:00,266.02,266.03,265.7,265.83,24906.0,240.3648,240.3738,240.0757,240.1931,24906.0
2019-02-13 10:50:00,265.89,266.29,265.85,265.88,41409.0,240.2473,240.6088,240.2112,240.2383,41409.0
2019-02-13 10:55:00,265.87,265.87,265.42,265.67,39341.0,240.2293,240.2293,239.8227,240.0486,39341.0
2019-02-13 11:00:00,265.74,265.97,265.66,265.75,21226.0,240.1118,240.3196,240.0395,240.1208,21226.0
2019-02-13 11:05:00,265.75,265.97,265.68,265.88,18302.0,240.1208,240.3196,240.0576,240.2383,18302.0
2019-02-13 11:10:00,265.85,265.88,265.6,265.6,22527.0,240.2112,240.2383,239.9853,239.9853,22527.0
2019-02-13 11:15:00,265.59,265.59,265.06,265.19,24732.0,239.9763,239.9763,239.4974,239.6149,24732.0
2019-02-13 11:20:00,265.22,265.26,264.61,264.91,34076.0,239.642,239.6781,239.0908,239.3619,34076.0
2019-02-13 11:25:00,264.93,264.95,264.47,264.74,24177.0,239.3799,239.398,238.9643,239.2083,24177.0
2019-02-13 11:30:00,264.74,264.74,263.93,263.93,27571.0,239.2083,239.2083,238.4764,238.4764,27571.0
2019-02-13 11:35:00,263.94,264.38,263.91,264.1,30793.0,238.4854,238.883,238.4583,238.63,30793.0
2019-02-13 11:40:00,264.06,264.41,264.05,264.2,18581.0,238.5938,238.9101,238.5848,238.7203,18581.0
2019-02-13 11:45:00,264.25,264.7,264.25,264.56,19965.0,238.7655,239.1721,238.7655,239.0456,19965.0
2019-02-13 11:50:00,264.57,264.79,264.47,264.63,18935.0,239.0546,239.2534,238.9643,239.1089,18935.0
2019-02-13 11:55:00,264.69,265.1,264.69,264.95,17856.0,239.1631,239.5335,239.1631,239.398,17856.0
2019-02-13 12:00:00,264.95,265.07,264.67,264.93,15746.0,239.398,239.5064,239.145,239.3799,15746.0
2019-02-13 12:05:00,264.9,265.01,264.71,264.71,8620.0,239.3528,239.4522,239.1811,239.1811,8620.0
2019-02-13 12:10:00,264.61,264.7,264.4,264.43,11301.0,239.0908,239.1721,238.901,238.9281,11301.0
2019-02-13 12:15:00,264.43,264.52,264.21,264.22,11308.0,238.9281,239.0095,238.7294,238.7384,11308.0
2019-02-13 12:20:00,264.25,264.25,263.74,263.75,16776.0,238.7655,238.7655,238.3047,238.3137,16776.0
2019-02-13 12:25:00,263.74,264.13,263.73,263.99,15791.0,238.3047,238.6571,238.2957,238.5306,15791.0
2019-02-13 12:30:00,264.0,264.04,263.75,263.77,21428.0,238.5396,238.5758,238.3137,238.3318,21428.0
2019-02-13 12:35:00,263.77,263.86,263.7,263.73,25913.0,238.3318,238.4131,238.2685,238.2957,25913.0
2019-02-13 12:40:00,263.7,263.9,263.59,263.86,13024.0,238.2685,238.4493,238.1692,238.4131,13024.0
2019-02-13 12:45:00,263.88,264.04,263.82,264.0,21884.0,238.4312,238.5758,238.377,238.5396,21884.0
2019-02-13 12:50:00,264.0,264.23,263.94,264.02,30054.0,238.5396,238.7474,238.4854,238.5577,30054.0
2019-02-13 12:55:00,264.04,264.13,263.93,264.07,10953.0,238.5758,238.6571,238.4764,238.6029,10953.0
2019-02-13 13:00:00,264.1,264.13,263.64,263.64,12413.0,238.63,238.6571,238.2143,238.2143,12413.0
2019-02-13 13:05:00,263.63,263.75,263.59,263.7,13492.0,238.2053,238.3137,238.1692,238.2685,13492.0
2019-02-13 13:10:00,263.69,263.83,263.67,263.79,13731.0,238.2595,238.386,238.2414,238.3499,13731.0
2019-02-13 13:15:00,263.77,263.77,263.51,263.64,10859.0,238.3318,238.3318,238.0969,238.2143,10859.0
2019-02-13 13:20:00,263.64,263.65,263.45,263.5,15299.0,238.2143,238.2234,238.0427,238.0878,15299.0
2019-02-13 13:25:00,263.47,263.5,263.33,263.46,25698.0,238.0607,238.0878,237.9342,238.0517,25698.0
2019-02-13 13:30:00,263.48,263.5,263.34,263.44,29784.0,238.0698,238.0878,237.9433,238.0336,29784.0
2019-02-13 13:35:00,263.42,263.47,263.32,263.41,33049.0,238.0156,238.0607,237.9252,238.0065,33049.0
2019-02-13 13:40:00,263.41,263.5,263.38,263.49,22919.0,238.0065,238.0878,237.9794,238.0788,22919.0
2019-02-13 13:45:00,263.5,263.5,263.37,263.46,24382.0,238.0878,238.0878,237.9704,238.0517,24382.0
2019-02-13 13:50:00,263.44,263.5,263.2,263.22,34708.0,238.0336,238.0878,237.8168,237.8348,34708.0
2019-02-13 13:55:00,263.2,263.48,263.15,263.47,20548.0,237.8168,238.0698,237.7716,238.0607,20548.0
2019-02-13 14:00:00,263.47,263.5,263.43,263.47,20447.0,238.0607,238.0878,238.0246,238.0607,20447.0
2019-02-13 14:05:00,263.47,263.64,263.42,263.5,32615.0,238.0607,238.2143,238.0156,238.0878,32615.0
2019-02-13 14:10:00,263.49,263.49,263.18,263.49,41286.0,238.0788,238.0788,237.7987,238.0788,41286.0
2019-02-13 14:15:00,263.56,264.06,263.56,263.93,14520.0,238.1421,238.5938,238.1421,238.4764,14520.0
2019-02-13 14:20:00,263.93,264.01,263.81,263.9,16278.0,238.4764,238.5487,238.3679,238.4493,16278.0
2019-02-13 14:25:00,263.9,264.15,263.76,264.1,26376.0,238.4493,238.6752,238.3228,238.63,26376.0
2019-02-13 14:30:00,264.13,264.46,264.13,264.3,13875.0,238.6571,238.9553,238.6571,238.8107,13875.0
2019-02-13 14:35:00,264.32,264.41,264.22,264.4,15736.0,238.8288,238.9101,238.7384,238.901,15736.0
2019-02-13 14:40:00,264.38,264.38,264.07,264.32,29184.0,238.883,238.883,238.6029,238.8288,29184.0
2019-02-13 14:45:00,264.28,264.53,264.22,264.37,20282.0,238.7926,239.0185,238.7384,238.8739,20282.0
2019-02-13 14:50:00,264.36,264.57,264.34,264.41,21943.0,238.8649,239.0546,238.8468,238.9101,21943.0
2019-02-13 14:55:00,264.41,264.64,264.38,264.58,26000.0,238.9101,239.1179,238.883,239.0637,26000.0
2019-02-13 15:00:00,264.57,264.76,264.51,264.73,16179.0,239.0546,239.2263,239.0004,239.1992,16179.0
2019-02-13 15:05:00,264.73,264.76,264.5,264.68,17252.0,239.1992,239.2263,238.9914,239.154,17252.0
2019-02-13 15:10:00,264.72,264.96,264.71,264.9,20494.0,239.1902,239.407,239.1811,239.3528,20494.0
2019-02-13 15:15:00,264.95,265.26,264.95,265.14,33771.0,239.398,239.6781,239.398,239.5697,33771.0
2019-02-13 15:20:00,265.18,265.21,264.93,265.0,29322.0,239.6058,239.6329,239.3799,239.4432,29322.0
2019-02-13 15:25:00,264.99,265.06,264.84,265.01,25990.0,239.4341,239.4974,239.2986,239.4522,25990.0
2019-02-13 15:30:00,265.01,265.21,265.01,265.14,41592.0,239.4522,239.6329,239.4522,239.5697,41592.0
2019-02-13 15:35:00,265.14,265.15,264.91,264.97,39664.0,239.5697,239.5787,239.3619,239.4161,39664.0
2019-02-13 15:40:00,264.98,265.01,264.65,264.65,75249.0,239.4251,239.4522,239.1269,239.1269,75249.0
2019-02-13 15:45:00,264.65,264.65,263.95,264.25,48953.0,239.1269,239.1269,238.4944,238.7655,48953.0
2019-02-13 15:50:00,264.24,264.43,263.99,264.26,51557.0,238.7565,238.9281,238.5306,238.7745,51557.0
2019-02-13 15:55:00,264.25,264.37,263.67,263.8,132096.0,238.7655,238.8739,238.2414,238.3589,132096.0
2019-02-14 09:30:00,263.24,263.99,262.71,263.36,73246.0,237.8529,238.5306,237.374,237.9613,73246.0
2019-02-14 09:35:00,263.42,264.43,263.42,264.13,25388.0,238.0156,238.9281,238.0156,238.6571,25388.0
2019-02-14 09:40:00,264.13,264.19,263.37,263.49,23058.0,238.6571,238.7113,237.9704,238.0788,23058.0
2019-02-14 09:45:00,263.47,263.51,262.96,263.44,22609.0,238.0607,238.0969,237.5999,238.0336,22609.0
2019-02-14 09:50:00,263.32,263.4,262.81,263.0,20312.0,237.9252,237.9975,237.4644,237.6361,20312.0
2019-02-14 09:55:00,263.0,263.63,262.79,263.63,19984.0,237.6361,238.2053,237.4463,238.2053,19984.0
2019-02-14 10:00:00,263.55,263.87,263.19,263.81,20549.0,238.133,238.4222,237.8077,238.3679,20549.0
2019-02-14 10:05:00,263.88,264.06,263.69,263.79,15209.0,238.4312,238.5938,238.2595,238.3499,15209.0
2019-02-14 10:10:00,263.82,263.98,263.6,263.64,17962.0,238.377,238.5215,238.1782,238.2143,17962.0
2019-02-14 10:15:00,263.65,264.24,263.65,263.87,21934.0,238.2234,238.7565,238.2234,238.4222,21934.0
2019-02-14 10:20:00,263.92,264.25,263.76,264.0,16089.0,238.4673,238.7655,238.3228,238.5396,16089.0
2019-02-14 10:25:00,264.0,264.27,263.84,264.27,24147.0,238.5396,238.7836,238.395,238.7836,24147.0
2019-02-14 10:30:00,264.29,264.89,264.0,264.81,21129.0,238.8016,239.3438,238.5396,239.2715,21129.0
2019-02-14 10:35:00,264.88,264.95,263.36,264.06,44013.0,239.3347,239.398,237.9613,238.5938,44013.0
2019-02-14 10:40:00,264.06,264.53,264.02,264.07,38975.0,238.5938,239.0185,238.5577,238.6029,38975.0
2019-02-14 10:45:00,264.03,264.6,264.01,264.4,21816.0,238.5667,239.0818,238.5487,238.901,21816.0
2019-02-14 10:50:00,264.44,264.51,263.95,264.11,13700.0,238.9372,239.0004,238.4944,238.639,13700.0
2019-02-14 10:55:00,264.11,264.35,263.7,264.24,16464.0,238.639,238.8559,238.2685,238.7565,16464.0
2019-02-14 11:00:00,264.22,264.33,263.75,263.77,44481.0,238.7384,238.8378,238.3137,238.3318,44481.0
2019-02-14 11:05:00,263.82,264.5,263.68,264.47,19772.0,238.377,238.9914,238.2505,238.9643,19772.0
2019-02-14 11:10:00,264.54,264.71,264.0,264.14,20428.0,239.0275,239.1811,238.5396,238.6661,20428.0
2019-02-14 11:15:00,264.13,264.34,263.96,264.15,16745.0,238.6571,238.8468,238.5035,238.6752,16745.0
2019-02-14 11:20:00,264.14,264.27,263.69,263.78,19266.0,238.6661,238.7836,238.2595,238.3408,19266.0
2019-02-14 11:25:00,263.84,264.06,263.77,263.99,17473.0,238.395,238.5938,238.3318,238.5306,17473.0
2019-02-14 11:30:00,264.0,264.14,263.7,263.99,15400.0,238.5396,238.6661,238.2685,238.5306,15400.0
2019-02-14 11:35:00,264.02,264.34,263.83,264.23,17392.0,238.5577,238.8468,238.386,238.7474,17392.0
2019-02-14 11:40:00,264.23,264.9,264.13,264.9,17198.0,238.7474,239.3528,238.6571,239.3528,17198.0
2019-02-14 11:45:00,264.89,265.09,264.86,264.99,18730.0,239.3438,239.5245,239.3167,239.4341,18730.0
2019-02-14 11:50:00,265.03,265.21,265.03,265.14,30565.0,239.4703,239.6329,239.4703,239.5697,30565.0
2019-02-14 11:55:00,265.17,265.45,265.16,265.35,16896.0,239.5968,239.8498,239.5877,239.7594,16896.0
2019-02-14 12:00:00,265.39,265.6,265.15,265.5,25891.0,239.7956,239.9853,239.5787,239.895,25891.0
2019-02-14 12:05:00,265.43,265.49,265.29,265.39,11591.0,239.8317,239.8859,239.7052,239.7956,11591.0
2019-02-14 12:10:00,265.39,265.46,265.28,265.37,14370.0,239.7956,239.8588,239.6962,239.7775,14370.0
2019-02-14 12:15:00,265.4,265.76,265.32,265.73,24149.0,239.8046,240.1299,239.7323,240.1028,24149.0
2019-02-14 12:20:00,265.72,266.23,265.71,266.15,22483.0,240.0937,240.5546,240.0847,240.4823,22483.0
2019-02-14 12:25:00,266.15,266.22,265.92,266.12,25581.0,240.4823,240.5455,240.2745,240.4552,25581.0
2019-02-14 12:30:00,266.14,266.2,265.91,265.97,32816.0,240.4732,240.5274,240.2654,240.3196,32816.0
2019-02-14 12:35:00,265.97,266.09,265.89,265.93,15190.0,240.3196,240.4281,240.2473,240.2835,15190.0
2019-02-14 12:40:00,265.94,266.3,265.91,266.26,16236.0,240.2925,240.6178,240.2654,240.5817,16236.0
2019-02-14 12:45:00,266.26,266.45,266.05,266.19,33830.0,240.5817,240.7533,240.3919,240.5184,33830.0
2019-02-14 12:50:00,266.19,266.49,266.17,266.41,17005.0,240.5184,240.7895,240.5003,240.7172,17005.0
2019-02-14 12:55:00,266.44,266.6,266.36,266.49,19972.0,240.7443,240.8889,240.672,240.7895,19972.0
2019-02-14 13:00:00,266.5,266.82,266.5,266.81,41331.0,240.7985,241.0877,240.7985,241.0786,41331.0
2019-02-14 13:05:00,266.81,266.85,266.58,266.75,12685.0,241.0786,241.1148,240.8708,241.0244,12685.0
2019-02-14 13:10:00,266.75,266.86,266.63,266.82,12342.0,241.0244,241.1238,240.916,241.0877,12342.0
2019-02-14 13:15:00,266.79,266.88,266.62,266.62,18769.0,241.0605,241.1419,240.9069,240.9069,18769.0
2019-02-14 13:20:00,266.62,266.64,266.35,266.38,14213.0,240.9069,240.925,240.663,240.6901,14213.0
2019-02-14 13:25:00,266.38,266.85,266.38,266.84,14778.0,240.6901,241.1148,240.6901,241.1057,14778.0
2019-02-14 13:30:00,266.85,267.07,266.68,266.69,21269.0,241.1148,241.3135,240.9612,240.9702,21269.0
2019-02-14 13:35:00,266.69,266.82,266.64,266.67,21742.0,240.9702,241.0877,240.925,240.9521,21742.0
2019-02-14 13:40:00,266.67,266.95,266.64,266.73,15487.0,240.9521,241.2051,240.925,241.0063,15487.0
2019-02-14 13:45:00,266.74,266.86,266.68,266.83,13889.0,241.0154,241.1238,240.9612,241.0967,13889.0
2019-02-14 13:50:00,266.84,266.93,266.74,266.9,19707.0,241.1057,241.187,241.0154,241.1599,19707.0
2019-02-14 13:55:00,266.9,266.94,266.78,266.89,18424.0,241.1599,241.1961,241.0515,241.1509,18424.0
2019-02-14 14:00:00,266.91,266.94,266.65,266.67,22004.0,241.169,241.1961,240.934,240.9521,22004.0
2019-02-14 14:05:00,266.7,266.7,266.45,266.56,27327.0,240.9792,240.9792,240.7533,240.8527,27327.0
2019-02-14 14:10:00,266.6,266.6,266.24,266.26,22506.0,240.8889,240.8889,240.5636,240.5817,22506.0
2019-02-14 14:15:00,266.32,266.43,265.97,265.97,23889.0,240.6359,240.7353,240.3196,240.3196,23889.0
2019-02-14 14:20:00,266.0,266.0,265.76,265.9,26438.0,240.3467,240.3467,240.1299,240.2564,26438.0
2019-02-14 14:25:00,265.9,266.37,265.88,266.28,28725.0,240.2564,240.6811,240.2383,240.5997,28725.0
2019-02-14 14:30:00,266.26,266.33,266.22,266.3,21848.0,240.5817,240.6449,240.5455,240.6178,21848.0
2019-02-14 14:35:00,266.3,266.39,266.22,266.23,19605.0,240.6178,240.6991,240.5455,240.5546,19605.0
2019-02-14 14:40:00,266.21,266.37,266.15,266.2,67336.0,240.5365,240.6811,240.4823,240.5274,67336.0
2019-02-14 14:45:00,266.19,266.24,266.02,266.05,39058.0,240.5184,240.5636,240.3648,240.3919,39058.0
2019-02-14 14:50:00,266.02,266.05,265.61,265.78,35775.0,240.3648,240.3919,239.9943,240.148,35775.0
2019-02-14 14:55:00,265.74,265.79,265.27,265.43,19932.0,240.1118,240.157,239.6871,239.8317,19932.0
2019-02-14 15:00:00,265.41,265.83,265.41,265.73,23925.0,239.8136,240.1931,239.8136,240.1028,23925.0
2019-02-14 15:05:00,265.69,266.54,265.65,265.74,37303.0,240.0666,240.8347,240.0305,240.1118,37303.0
2019-02-14 15:10:00,265.89,265.95,265.45,265.7,22727.0,240.2473,240.3016,239.8498,240.0757,22727.0
2019-02-14 15:15:00,265.69,265.8,265.5,265.74,25092.0,240.0666,240.166,239.895,240.1118,25092.0
2019-02-14 15:20:00,265.74,265.87,265.61,265.79,18965.0,240.1118,240.2293,239.9943,240.157,18965.0
2019-02-14 15:25:00,265.85,266.07,265.68,265.68,54325.0,240.2112,240.41,240.0576,240.0576,54325.0
2019-02-14 15:30:00,265.68,266.08,265.57,266.04,26908.0,240.0576,240.419,239.9582,240.3829,26908.0
2019-02-14 15:35:00,266.06,266.27,265.96,265.96,35561.0,240.4009,240.5907,240.3106,240.3106,35561.0
2019-02-14 15:40:00,266.0,266.02,265.39,265.48,44973.0,240.3467,240.3648,239.7956,239.8769,44973.0
2019-02-14 15:45:00,265.47,265.83,265.38,265.5,46386.0,239.8678,240.1931,239.7865,239.895,46386.0
2019-02-14 15:50:00,265.44,265.5,265.01,265.23,58724.0,239.8407,239.895,239.4522,239.651,58724.0
2019-02-14 15:55:00,265.26,265.34,264.85,265.27,145344.0,239.6781,239.7504,239.3076,239.6871,145344.0
2019-02-15 09:30:00,267.79,267.94,266.62,267.14,318376.0,241.9641,242.0996,240.9069,241.3768,318376.0
2019-02-15 09:35:00,267.27,267.88,267.03,267.21,43321.0,241.4943,242.0454,241.2774,241.44,43321.0
2019-02-15 09:40:00,267.24,267.87,266.79,267.36,39633.0,241.4671,242.0364,241.0605,241.5756,39633.0
2019-02-15 09:45:00,267.43,267.84,267.42,267.68,33782.0,241.6388,242.0093,241.6298,241.8647,33782.0
2019-02-15 09:50:00,267.7,267.94,267.38,267.9,23206.0,241.8828,242.0996,241.5936,242.0635,23206.0
2019-02-15 09:55:00,267.93,268.15,267.88,268.0,40929.0,242.0906,242.2894,242.0454,242.1539,40929.0
2019-02-15 10:00:00,268.01,268.52,267.71,268.02,66963.0,242.1629,242.6237,241.8918,242.1719,66963.0
2019-02-15 10:05:00,268.05,268.75,267.84,268.72,22827.0,242.199,242.8315,242.0093,242.8044,22827.0
2019-02-15 10:10:00,268.71,269.22,268.62,269.21,38484.0,242.7954,243.2562,242.7141,243.2472,38484.0
2019-02-15 10:15:00,269.21,269.26,268.93,269.07,44376.0,243.2472,243.2923,242.9942,243.1207,44376.0
2019-02-15 10:20:00,269.14,269.3,268.89,269.27,20314.0,243.1839,243.3285,242.958,243.3014,20314.0
2019-02-15 10:25:00,269.27,269.39,269.13,269.22,18255.0,243.3014,243.4098,243.1749,243.2562,18255.0
2019-02-15 10:30:00,269.23,269.44,268.82,268.98,33501.0,243.2652,243.455,242.8948,243.0393,33501.0
2019-02-15 10:35:00,268.99,269.06,268.43,268.51,79791.0,243.0484,243.1116,242.5424,242.6147,79791.0
2019-02-15 10:40:00,268.57,269.12,268.5,268.79,20704.0,242.6689,243.1658,242.6056,242.8677,20704.0
2019-02-15 10:45:00,268.77,269.43,268.76,269.33,21618.0,242.8496,243.4459,242.8406,243.3556,21618.0
2019-02-15 10:50:00,269.4,269.4,269.0,269.18,17968.0,243.4188,243.4188,243.0574,243.2201,17968.0
2019-02-15 10:55:00,269.13,269.39,269.0,269.11,23780.0,243.1749,243.4098,243.0574,243.1568,23780.0
2019-02-15 11:00:00,269.1,269.58,269.06,269.51,26163.0,243.1478,243.5815,243.1116,243.5182,26163.0
2019-02-15 11:05:00,269.54,269.75,269.49,269.61,20090.0,243.5453,243.7351,243.5002,243.6086,20090.0
2019-02-15 11:10:00,269.6,269.61,269.09,269.3,29326.0,243.5995,243.6086,243.1387,243.3285,29326.0
2019-02-15 11:15:00,269.25,269.37,269.04,269.17,28225.0,243.2833,243.3917,243.0936,243.211,28225.0
2019-02-15 11:20:00,269.12,269.61,268.98,269.61,27400.0,243.1658,243.6086,243.0393,243.6086,27400.0
2019-02-15 11:25:00,269.6,269.9,269.58,269.9,37775.0,243.5995,243.8706,243.5815,243.8706,37775.0
2019-02-15 11:30:00,269.9,269.97,269.66,269.74,19748.0,243.8706,243.9339,243.6538,243.726,19748.0
2019-02-15 11:35:00,269.74,269.78,269.31,269.67,20383.0,243.726,243.7622,243.3375,243.6628,20383.0
2019-02-15 11:40:00,269.68,269.8,269.59,269.63,21369.0,243.6718,243.7803,243.5905,243.6267,21369.0
2019-02-15 11:45:00,269.65,269.93,269.49,269.87,13590.0,243.6447,243.8977,243.5002,243.8435,13590.0
2019-02-15 11:50:00,269.88,270.43,269.82,270.26,82455.0,243.8525,244.3495,243.7983,244.1959,82455.0
2019-02-15 11:55:00,270.33,270.45,270.19,270.28,14479.0,244.2591,244.3676,244.1326,244.214,14479.0
2019-02-15 12:00:00,270.28,270.28,269.95,269.95,14452.0,244.214,244.214,243.9158,243.9158,14452.0
2019-02-15 12:05:00,269.93,269.97,269.72,269.91,16631.0,243.8977,243.9339,243.708,243.8797,16631.0
2019-02-15 12:10:00,269.9,270.12,269.89,270.01,24502.0,243.8706,244.0694,243.8616,243.97,24502.0
2019-02-15 12:15:00,270.01,270.2,269.97,270.0,22388.0,243.97,244.1417,243.9339,243.961,22388.0
2019-02-15 12:20:00,269.99,270.0,269.76,269.78,12769.0,243.9519,243.961,243.7441,243.7622,12769.0
2019-02-15 12:25:00,269.81,269.96,269.71,269.79,9353.0,243.7893,243.9248,243.6989,243.7712,9353.0
2019-02-15 12:30:00,269.79,269.85,269.61,269.72,12929.0,243.7712,243.8254,243.6086,243.708,12929.0
2019-02-15 12:35:00,269.75,269.95,269.7,269.91,13168.0,243.7351,243.9158,243.6899,243.8797,13168.0
2019-02-15 12:40:00,269.93,269.96,269.8,269.91,10931.0,243.8977,243.9248,243.7803,243.8797,10931.0
2019-02-15 12:45:00,269.9,269.97,269.77,269.95,12890.0,243.8706,243.9339,243.7532,243.9158,12890.0
2019-02-15 12:50:00,269.93,269.93,269.77,269.81,7714.0,243.8977,243.8977,243.7532,243.7893,7714.0
2019-02-15 12:55:00,269.85,269.95,269.8,269.83,9346.0,243.8254,243.9158,243.7803,243.8074,9346.0
2019-02-15 13:00:00,269.82,269.97,269.82,269.85,10546.0,243.7983,243.9339,243.7983,243.8254,10546.0
2019-02-15 13:05:00,269.86,269.86,269.55,269.56,12564.0,243.8345,243.8345,243.5544,243.5634,12564.0
2019-02-15 13:10:00,269.52,269.61,269.46,269.51,14314.0,243.5273,243.6086,243.4731,243.5182,14314.0
2019-02-15 13:15:00,269.54,269.63,269.47,269.48,10244.0,243.5453,243.6267,243.4821,243.4911,10244.0
2019-02-15 13:20:00,269.47,269.54,269.42,269.51,10478.0,243.4821,243.5453,243.4369,243.5182,10478.0
2019-02-15 13:25:00,269.52,269.61,269.37,269.37,17064.0,243.5273,243.6086,243.3917,243.3917,17064.0
2019-02-15 13:30:00,269.34,269.57,269.34,269.57,8424.0,243.3646,243.5724,243.3646,243.5724,8424.0
2019-02-15 13:35:00,269.57,269.65,269.53,269.65,19680.0,243.5724,243.6447,243.5363,243.6447,19680.0
2019-02-15 13:40:00,269.69,269.75,269.63,269.69,11485.0,243.6809,243.7351,243.6267,243.6809,11485.0
2019-02-15 13:45:00,269.71,269.83,269.65,269.77,17098.0,243.6989,243.8074,243.6447,243.7532,17098.0
2019-02-15 13:50:00,269.79,270.01,269.76,270.01,21239.0,243.7712,243.97,243.7441,243.97,21239.0
2019-02-15 13:55:00,270.01,270.02,269.8,269.85,12079.0,243.97,243.979,243.7803,243.8254,12079.0
2019-02-15 14:00:00,269.87,269.96,269.77,269.85,16554.0,243.8435,243.9248,243.7532,243.8254,16554.0
2019-02-15 14:05:00,269.87,270.01,269.87,269.92,15602.0,243.8435,243.97,243.8435,243.8887,15602.0
2019-02-15 14:10:00,269.92,270.01,269.85,269.95,14164.0,243.8887,243.97,243.8254,243.9158,14164.0
2019-02-15 14:15:00,269.98,270.03,269.94,270.0,11566.0,243.9429,243.9881,243.9068,243.961,11566.0
2019-02-15 14:20:00,269.97,270.01,269.79,269.97,20176.0,243.9339,243.97,243.7712,243.9339,20176.0
2019-02-15 14:25:00,269.98,269.98,269.67,269.76,18307.0,243.9429,243.9429,243.6628,243.7441,18307.0
2019-02-15 14:30:00,269.78,269.85,269.71,269.79,20120.0,243.7622,243.8254,243.6989,243.7712,20120.0
2019-02-15 14:35:00,269.79,269.85,269.71,269.71,17656.0,243.7712,243.8254,243.6989,243.6989,17656.0
2019-02-15 14:40:00,269.7,269.75,269.44,269.75,33206.0,243.6899,243.7351,243.455,243.7351,33206.0
2019-02-15 14:45:00,269.75,269.97,269.71,269.96,15937.0,243.7351,243.9339,243.6989,243.9248,15937.0
2019-02-15 14:50:00,269.94,270.0,269.86,269.95,19277.0,243.9068,243.961,243.8345,243.9158,19277.0
2019-02-15 14:55:00,269.97,270.05,269.82,269.98,23600.0,243.9339,244.0062,243.7983,243.9429,23600.0
2019-02-15 15:00:00,269.94,269.96,269.78,269.78,13546.0,243.9068,243.9248,243.7622,243.7622,13546.0
2019-02-15 15:05:00,269.81,269.92,269.76,269.84,22021.0,243.7893,243.8887,243.7441,243.8164,22021.0
2019-02-15 15:10:00,269.86,269.91,269.8,269.84,15654.0,243.8345,243.8797,243.7803,243.8164,15654.0
2019-02-15 15:15:00,269.86,269.86,269.68,269.73,18508.0,243.8345,243.8345,243.6718,243.717,18508.0
2019-02-15 15:20:00,269.72,269.75,269.48,269.63,37075.0,243.708,243.7351,243.4911,243.6267,37075.0
2019-02-15 15:25:00,269.63,269.87,269.62,269.79,28515.0,243.6267,243.8435,243.6176,243.7712,28515.0
2019-02-15 15:30:00,269.79,270.02,269.75,269.97,22439.0,243.7712,243.979,243.7351,243.9339,22439.0
2019-02-15 15:35:00,269.98,270.18,269.96,270.16,40749.0,243.9429,244.1236,243.9248,244.1055,40749.0
2019-02-15 15:40:00,270.17,270.65,270.16,270.59,71124.0,244.1146,244.5483,244.1055,244.4941,71124.0
2019-02-15 15:45:00,270.58,270.95,270.57,270.57,62016.0,244.485,244.8194,244.476,244.476,62016.0
2019-02-15 15:50:00,270.56,270.6,270.21,270.29,59165.0,244.467,244.5031,244.1507,244.223,59165.0
2019-02-15 15:55:00,270.3,271.04,270.04,271.03,243933.0,244.232,244.9007,243.9971,244.8916,243933.0
2019-02-19 09:30:00,271.17,271.74,271.0,271.64,103393.0,245.0181,245.5332,244.8645,245.4428,103393.0
2019-02-19 09:35:00,271.64,272.49,271.46,272.24,47930.0,245.4428,246.2108,245.2802,245.9849,47930.0
2019-02-19 09:40:00,272.19,272.24,271.61,271.73,32505.0,245.9398,245.9849,245.4157,245.5241,32505.0
2019-02-19 09:45:00,271.64,271.73,270.86,270.92,19538.0,245.4428,245.5241,244.738,244.7922,19538.0
2019-02-19 09:50:00,270.95,271.03,270.27,270.41,51166.0,244.8194,244.8916,244.2049,244.3314,51166.0
2019-02-19 09:55:00,270.37,270.94,270.25,270.81,33015.0,244.2953,244.8103,244.1869,244.6929,33015.0
2019-02-19 10:00:00,270.85,270.97,270.39,270.42,16744.0,244.729,244.8374,244.3134,244.3405,16744.0
2019-02-19 10:05:00,270.49,271.11,270.49,270.84,15003.0,244.4037,244.9639,244.4037,244.72,15003.0
2019-02-19 10:10:00,270.76,270.84,270.41,270.53,17042.0,244.6477,244.72,244.3314,244.4399,17042.0
2019-02-19 10:15:00,270.55,270.87,270.43,270.5,21190.0,244.4579,244.7471,244.3495,244.4128,21190.0
2019-02-19 10:20:00,270.54,270.55,269.86,269.93,22186.0,244.4489,244.4579,243.8345,243.8977,22186.0
2019-02-19 10:25:00,269.92,270.08,269.78,269.93,11409.0,243.8887,244.0333,243.7622,243.8977,11409.0
2019-02-19 10:30:00,269.97,270.0,269.43,269.71,13703.0,243.9339,243.961,243.4459,243.6989,13703.0
2019-02-19 10:35:00,269.73,269.76,269.28,269.43,19224.0,243.717,243.7441,243.3104,243.4459,19224.0
2019-02-19 10:40:00,269.4,269.81,269.39,269.81,9930.0,243.4188,243.7893,243.4098,243.7893,9930.0
2019-02-19 10:45:00,269.79,269.85,269.53,269.55,10104.0,243.7712,243.8254,243.5363,243.5544,10104.0
2019-02-19 10:50:00,269.59,269.93,269.54,269.93,16205.0,243.5905,243.8977,243.5453,243.8977,16205.0
2019-02-19 10:55:00,269.91,270.27,269.88,270.2,18328.0,243.8797,244.2049,243.8525,244.1417,18328.0
2019-02-19 11:00:00,270.17,270.35,269.96,270.31,19152.0,244.1146,244.2772,243.9248,244.2411,19152.0
2019-02-19 11:05:00,270.34,270.4,269.92,269.92,23546.0,244.2682,244.3224,243.8887,243.8887,23546.0
2019-02-19 11:10:00,269.93,270.28,269.9,270.22,11609.0,243.8977,244.214,243.8706,244.1598,11609.0
2019-02-19 11:15:00,270.22,270.27,270.0,270.2,15044.0,244.1598,244.2049,243.961,244.1417,15044.0
2019-02-19 11:20:00,270.16,270.49,270.08,270.29,18862.0,244.1055,244.4037,244.0333,244.223,18862.0
2019-02-19 11:25:00,270.27,270.34,270.05,270.05,16264.0,244.2049,244.2682,244.0062,244.0062,16264.0
2019-02-19 11:30:00,270.05,270.4,270.02,270.29,25550.0,244.0062,244.3224,243.979,244.223,25550.0
2019-02-19 11:35:00,270.29,270.7,270.27,270.44,24939.0,244.223,244.5935,244.2049,244.3585,24939.0
2019-02-19 11:40:00,270.4,270.48,270.29,270.44,14419.0,244.3224,244.3947,244.223,244.3585,14419.0
2019-02-19 11:45:00,270.41,270.72,270.33,270.61,27635.0,244.3314,244.6115,244.2591,244.5121,27635.0
2019-02-19 11:50:00,270.58,270.58,270.37,270.53,15996.0,244.485,244.485,244.2953,244.4399,15996.0
2019-02-19 11:55:00,270.55,271.0,270.51,270.93,11805.0,244.4579,244.8645,244.4218,244.8013,11805.0
2019-02-19 12:00:00,270.93,271.06,270.78,270.99,25036.0,244.8013,244.9187,244.6657,244.8555,25036.0
2019-02-19 12:05:00,270.95,271.0,270.71,270.79,11276.0,244.8194,244.8645,244.6025,244.6748,11276.0
2019-02-19 12:10:00,270.79,270.98,270.79,270.85,12524.0,244.6748,244.8465,244.6748,244.729,12524.0
2019-02-19 12:15:00,270.88,270.98,270.82,270.94,10456.0,244.7561,244.8465,244.7019,244.8103,10456.0
2019-02-19 12:20:00,270.95,271.01,270.81,270.86,20095.0,244.8194,244.8736,244.6929,244.738,20095.0
2019-02-19 12:25:00,270.9,270.97,270.84,270.94,8319.0,244.7742,244.8374,244.72,244.8103,8319.0
2019-02-19 12:30:00,270.92,270.95,270.84,270.9,12843.0,244.7922,244.8194,244.72,244.7742,12843.0
2019-02-19 12:35:00,270.9,270.9,270.76,270.79,12573.0,244.7742,244.7742,244.6477,244.6748,12573.0
2019-02-19 12:40:00,270.75,270.92,270.74,270.84,10755.0,244.6386,244.7922,244.6296,244.72,10755.0
2019-02-19 12:45:00,270.84,270.91,270.8,270.82,13998.0,244.72,244.7832,244.6838,244.7019,13998.0
2019-02-19 12:50:00,270.86,270.97,270.77,270.88,13364.0,244.738,244.8374,244.6567,244.7561,13364.0
2019-02-19 12:55:00,270.88,271.0,270.77,270.9,52755.0,244.7561,244.8645,244.6567,244.7742,52755.0
2019-02-19 13:00:00,270.93,270.93,270.5,270.5,22261.0,244.8013,244.8013,244.4128,244.4128,22261.0
2019-02-19 13:05:00,270.53,270.59,270.43,270.46,10423.0,244.4399,244.4941,244.3495,244.3766,10423.0
2019-02-19 13:10:00,270.46,270.6,270.46,270.5,5955.0,244.3766,244.5031,244.3766,244.4128,5955.0
2019-02-19 13:15:00,270.51,270.56,270.45,270.46,5387.0,244.4218,244.467,244.3676,244.3766,5387.0
2019-02-19 13:20:00,270.44,270.59,270.19,270.19,15172.0,244.3585,244.4941,244.1326,244.1326,15172.0
2019-02-19 13:25:00,270.22,270.29,269.89,270.15,34847.0,244.1598,244.223,243.8616,244.0965,34847.0
2019-02-19 13:30:00,270.15,270.24,270.03,270.14,7081.0,244.0965,244.1778,243.9881,244.0875,7081.0
2019-02-19 13:35:00,270.12,270.28,270.04,270.28,15470.0,244.0694,244.214,243.9971,244.214,15470.0
2019-02-19 13:40:00,270.32,270.4,270.11,270.22,11118.0,244.2501,244.3224,244.0604,244.1598,11118.0
2019-02-19 13:45:00,270.22,270.3,270.15,270.18,23126.0,244.1598,244.232,244.0965,244.1236,23126.0
2019-02-19 13:50:00,270.15,270.5,270.15,270.36,6445.0,244.0965,244.4128,244.0965,244.2863,6445.0
2019-02-19 13:55:00,270.38,270.5,270.16,270.42,29943.0,244.3043,244.4128,244.1055,244.3405,29943.0
2019-02-19 14:00:00,270.47,270.71,270.37,270.57,16390.0,244.3856,244.6025,244.2953,244.476,16390.0
2019-02-19 14:05:00,270.56,270.71,270.43,270.55,14680.0,244.467,244.6025,244.3495,244.4579,14680.0
2019-02-19 14:10:00,270.55,270.59,270.37,270.39,8876.0,244.4579,244.4941,244.2953,244.3134,8876.0
2019-02-19 14:15:00,270.4,270.45,270.33,270.44,11394.0,244.3224,244.3676,244.2591,244.3585,11394.0
2019-02-19 14:20:00,270.46,270.53,270.39,270.51,8286.0,244.3766,244.4399,244.3134,244.4218,8286.0
2019-02-19 14:25:00,270.52,270.6,270.4,270.51,15353.0,244.4308,244.5031,244.3224,244.4218,15353.0
2019-02-19 14:30:00,270.51,270.67,270.5,270.6,12096.0,244.4218,244.5664,244.4128,244.5031,12096.0
2019-02-19 14:35:00,270.58,270.79,270.58,270.74,12103.0,244.485,244.6748,244.485,244.6296,12103.0
2019-02-19 14:40:00,270.78,270.99,270.76,270.93,16922.0,244.6657,244.8555,244.6477,244.8013,16922.0
2019-02-19 14:45:00,270.96,271.04,270.96,270.97,14639.0,244.8284,244.9007,244.8284,244.8374,14639.0
2019-02-19 14:50:00,270.98,271.22,270.88,271.21,20452.0,244.8465,245.0633,244.7561,245.0543,20452.0
2019-02-19 14:55:00,271.21,271.28,271.13,271.16,14818.0,245.0543,245.1175,244.982,245.0091,14818.0
2019-02-19 15:00:00,271.17,271.19,271.02,271.16,17009.0,245.0181,245.0362,244.8826,245.0091,17009.0
2019-02-19 15:05:00,271.17,271.36,271.16,271.29,22286.0,245.0181,245.1898,245.0091,245.1266,22286.0
2019-02-19 15:10:00,271.29,271.42,271.23,271.42,20276.0,245.1266,245.244,245.0724,245.244,20276.0
2019-02-19 15:15:00,271.4,271.41,271.21,271.29,24606.0,245.226,245.235,245.0543,245.1266,24606.0
2019-02-19 15:20:00,271.29,271.29,270.99,271.04,18421.0,245.1266,245.1266,244.8555,244.9007,18421.0
2019-02-19 15:25:00,271.05,271.1,270.8,271.0,18735.0,244.9097,244.9549,244.6838,244.8645,18735.0
2019-02-19 15:30:00,270.99,271.14,270.88,270.96,17884.0,244.8555,244.991,244.7561,244.8284,17884.0
2019-02-19 15:35:00,270.96,271.17,270.89,270.92,21518.0,244.8284,245.0181,244.7651,244.7922,21518.0
2019-02-19 15:40:00,270.94,271.13,270.82,271.06,21954.0,244.8103,244.982,244.7019,244.9187,21954.0
2019-02-19 15:45:00,271.05,271.1,270.59,270.62,35470.0,244.9097,244.9549,244.4941,244.5212,35470.0
2019-02-19 15:50:00,270.62,270.85,270.59,270.71,42858.0,244.5212,244.729,244.4941,244.6025,42858.0
2019-02-19 15:55:00,270.7,270.71,270.22,270.38,99484.0,244.5935,244.6025,244.1598,244.3043,99484.0
2019-02-20 09:30:00,269.21,269.83,269.21,269.36,61348.0,243.2472,243.8074,243.2472,243.3827,61348.0
2019-02-20 09:35:00,269.22,269.36,268.8,268.8,42087.0,243.2562,243.3827,242.8767,242.8767,42087.0
2019-02-20 09:40:00,268.8,269.14,268.42,268.53,27729.0,242.8767,243.1839,242.5333,242.6327,27729.0
2019-02-20 09:45:00,268.5,268.97,268.18,268.97,23221.0,242.6056,243.0303,242.3165,243.0303,23221.0
2019-02-20 09:50:00,268.93,269.81,268.93,269.44,35175.0,242.9942,243.7893,242.9942,243.455,35175.0
2019-02-20 09:55:00,269.46,269.51,269.27,269.43,27340.0,243.4731,243.5182,243.3014,243.4459,27340.0
2019-02-20 10:00:00,269.43,269.89,269.43,269.63,13690.0,243.4459,243.8616,243.4459,243.6267,13690.0
2019-02-20 10:05:00,269.6,269.8,269.5,269.66,14136.0,243.5995,243.7803,243.5092,243.6538,14136.0
2019-02-20 10:10:00,269.64,269.74,269.04,269.28,19663.0,243.6357,243.726,243.0936,243.3104,19663.0
2019-02-20 10:15:00,269.28,269.62,269.18,269.53,15829.0,243.3104,243.6176,243.2201,243.5363,15829.0
2019-02-20 10:20:00,269.56,269.8,269.48,269.73,18379.0,243.5634,243.7803,243.4911,243.717,18379.0
2019-02-20 10:25:00,269.71,269.88,269.57,269.79,47068.0,243.6989,243.8525,243.5724,243.7712,47068.0
2019-02-20 10:30:00,269.81,269.97,269.67,269.7,14598.0,243.7893,243.9339,243.6628,243.6899,14598.0
2019-02-20 10:35:00,269.66,269.74,269.42,269.7,38351.0,243.6538,243.726,243.4369,243.6899,38351.0
2019-02-20 10:40:00,269.72,269.77,269.49,269.51,15282.0,243.708,243.7532,243.5002,243.5182,15282.0
2019-02-20 10:45:00,269.51,269.53,269.2,269.29,11502.0,243.5182,243.5363,243.2381,243.3194,11502.0
2019-02-20 10:50:00,269.29,269.6,269.08,269.15,19396.0,243.3194,243.5995,243.1297,243.1929,19396.0
2019-02-20 10:55:00,269.15,269.17,268.95,268.96,21404.0,243.1929,243.211,243.0122,243.0213,21404.0
2019-02-20 11:00:00,268.94,269.12,268.77,269.03,35904.0,243.0032,243.1658,242.8496,243.0845,35904.0
2019-02-20 11:05:00,269.03,269.17,268.96,269.1,27493.0,243.0845,243.211,243.0213,243.1478,27493.0
2019-02-20 11:10:00,269.1,269.28,269.05,269.28,8196.0,243.1478,243.3104,243.1026,243.3104,8196.0
2019-02-20 11:15:00,269.29,269.31,269.03,269.13,24567.0,243.3194,243.3375,243.0845,243.1749,24567.0
2019-02-20 11:20:00,269.14,269.49,269.14,269.47,21186.0,243.1839,243.5002,243.1839,243.4821,21186.0
2019-02-20 11:25:00,269.47,269.85,269.46,269.76,10556.0,243.4821,243.8254,243.4731,243.7441,10556.0
2019-02-20 11:30:00,269.73,269.81,269.62,269.78,10868.0,243.717,243.7893,243.6176,243.7622,10868.0
2019-02-20 11:35:00,269.78,269.78,269.48,269.69,12236.0,243.7622,243.7622,243.4911,243.6809,12236.0
2019-02-20 11:40:00,269.69,269.77,269.59,269.59,18932.0,243.6809,243.7532,243.5905,243.5905,18932.0
2019-02-20 11:45:00,269.57,269.66,269.51,269.63,22349.0,243.5724,243.6538,243.5182,243.6267,22349.0
2019-02-20 11:50:00,269.63,269.86,269.6,269.8,10530.0,243.6267,243.8345,243.5995,243.7803,10530.0
2019-02-20 11:55:00,269.82,269.89,269.67,269.89,8620.0,243.7983,243.8616,243.6628,243.8616,8620.0
2019-02-20 12:00:00,269.95,270.19,269.78,270.14,11264.0,243.9158,244.1326,243.7622,244.0875,11264.0
2019-02-20 12:05:00,270.13,270.13,269.69,269.96,13398.0,244.0784,244.0784,243.6809,243.9248,13398.0
2019-02-20 12:10:00,270.01,270.22,269.73,269.74,10687.0,243.97,244.1598,243.717,243.726,10687.0
2019-02-20 12:15:00,269.7,269.89,269.67,269.84,13984.0,243.6899,243.8616,243.6628,243.8164,13984.0
2019-02-20 12:20:00,269.79,269.8,269.46,269.69,7076.0,243.7712,243.7803,243.4731,243.6809,7076.0
2019-02-20 12:25:00,269.65,269.66,269.36,269.49,9532.0,243.6447,243.6538,243.3827,243.5002,9532.0
2019-02-20 12:30:00,269.42,269.59,269.34,269.35,8470.0,243.4369,243.5905,243.3646,243.3737,8470.0
2019-02-20 12:35:00,269.38,269.53,269.3,269.35,9290.0,243.4008,243.5363,243.3285,243.3737,9290.0
2019-02-20 12:40:00,269.39,269.52,269.3,269.52,7925.0,243.4098,243.5273,243.3285,243.5273,7925.0
2019-02-20 12:45:00,269.55,269.68,269.29,269.29,18532.0,243.5544,243.6718,243.3194,243.3194,18532.0
2019-02-20 12:50:00,269.26,269.27,268.88,268.88,15753.0,243.2923,243.3014,242.949,242.949,15753.0
2019-02-20 12:55:00,268.9,269.09,268.89,269.04,16288.0,242.9671,243.1387,242.958,243.0936,16288.0
2019-02-20 13:00:00,269.04,269.26,268.99,269.1,10214.0,243.0936,243.2923,243.0484,243.1478,10214.0
2019-02-20 13:05:00,269.07,269.18,269.03,269.09,10803.0,243.1207,243.2201,243.0845,243.1387,10803.0
2019-02-20 13:10:00,269.06,269.16,268.98,269.09,9079.0,243.1116,243.202,243.0393,243.1387,9079.0
2019-02-20 13:15:00,269.11,269.22,269.0,269.22,8395.0,243.1568,243.2562,243.0574,243.2562,8395.0
2019-02-20 13:20:00,269.22,269.23,269.11,269.11,8090.0,243.2562,243.2652,243.1568,243.1568,8090.0
2019-02-20 13:25:00,269.12,269.65,269.12,269.63,16908.0,243.1658,243.6447,243.1658,243.6267,16908.0
2019-02-20 13:30:00,269.66,269.89,269.6,269.81,8606.0,243.6538,243.8616,243.5995,243.7893,8606.0
2019-02-20 13:35:00,269.78,269.78,269.66,269.74,4531.0,243.7622,243.7622,243.6538,243.726,4531.0
2019-02-20 13:40:00,269.74,269.9,269.6,269.9,5687.0,243.726,243.8706,243.5995,243.8706,5687.0
2019-02-20 13:45:00,269.9,269.95,269.82,269.87,8506.0,243.8706,243.9158,243.7983,243.8435,8506.0
2019-02-20 13:50:00,269.87,270.18,269.78,270.18,7603.0,243.8435,244.1236,243.7622,244.1236,7603.0
2019-02-20 13:55:00,270.19,270.29,270.01,270.16,11140.0,244.1326,244.223,243.97,244.1055,11140.0
2019-02-20 14:00:00,270.16,270.26,269.78,270.05,18975.0,244.1055,244.1959,243.7622,244.0062,18975.0
2019-02-20 14:05:00,269.99,270.52,269.66,269.66,35979.0,243.9519,244.4308,243.6538,243.6538,35979.0
2019-02-20 14:10:00,269.72,269.81,269.3,269.45,16568.0,243.708,243.7893,243.3285,243.464,16568.0
2019-02-20 14:15:00,269.51,269.53,268.92,268.98,9449.0,243.5182,243.5363,242.9851,243.0393,9449.0
2019-02-20 14:20:00,268.99,269.11,268.67,268.86,11354.0,243.0484,243.1568,242.7592,242.9309,11354.0
2019-02-20 14:25:00,268.84,269.05,268.84,268.92,10721.0,242.9128,243.1026,242.9128,242.9851,10721.0
2019-02-20 14:30:00,268.93,269.9,268.86,269.77,54463.0,242.9942,243.8706,242.9309,243.7532,54463.0
2019-02-20 14:35:00,269.78,269.85,269.49,269.57,12348.0,243.7622,243.8254,243.5002,243.5724,12348.0
2019-02-20 14:40:00,269.55,269.89,269.46,269.77,20790.0,243.5544,243.8616,243.4731,243.7532,20790.0
2019-02-20 14:45:00,269.85,270.05,269.74,269.99,28391.0,243.8254,244.0062,243.726,243.9519,28391.0
2019-02-20 14:50:00,269.99,270.46,269.95,270.41,16776.0,243.9519,244.3766,243.9158,244.3314,16776.0
2019-02-20 14:55:00,270.45,270.58,270.24,270.41,37584.0,244.3676,244.485,244.1778,244.3314,37584.0
2019-02-20 15:00:00,270.39,270.59,270.22,270.32,21088.0,244.3134,244.4941,244.1598,244.2501,21088.0
2019-02-20 15:05:00,270.31,270.32,269.72,269.83,14169.0,244.2411,244.2501,243.708,243.8074,14169.0
2019-02-20 15:10:00,269.89,270.17,269.87,269.91,19231.0,243.8616,244.1146,243.8435,243.8797,19231.0
2019-02-20 15:15:00,269.96,270.14,269.88,270.02,10378.0,243.9248,244.0875,243.8525,243.979,10378.0
2019-02-20 15:20:00,270.08,270.21,269.93,269.97,13781.0,244.0333,244.1507,243.8977,243.9339,13781.0
2019-02-20 15:25:00,269.99,270.06,269.84,269.84,25718.0,243.9519,244.0152,243.8164,243.8164,25718.0
2019-02-20 15:30:00,269.83,270.1,269.82,269.98,19421.0,243.8074,244.0513,243.7983,243.9429,19421.0
2019-02-20 15:35:00,269.99,270.06,269.81,269.92,22701.0,243.9519,244.0152,243.7893,243.8887,22701.0
2019-02-20 15:40:00,269.91,270.03,269.68,270.03,20016.0,243.8797,243.9881,243.6718,243.9881,20016.0
2019-02-20 15:45:00,270.03,270.03,269.64,269.7,31851.0,243.9881,243.9881,243.6357,243.6899,31851.0
2019-02-20 15:50:00,269.71,269.85,269.63,269.85,37505.0,243.6989,243.8254,243.6267,243.8254,37505.0
2019-02-20 15:55:00,269.85,269.85,269.18,269.56,151244.0,243.8254,243.8254,243.2201,243.5634,151244.0
2019-02-21 09:30:00,269.47,269.94,269.0,269.58,57004.0,243.4821,243.9068,243.0574,243.5815,57004.0
2019-02-21 09:35:00,269.62,269.63,268.68,268.8,28203.0,243.6176,243.6267,242.7683,242.8767,28203.0
2019-02-21 09:40:00,268.75,268.8,268.39,268.72,21730.0,242.8315,242.8767,242.5062,242.8044,21730.0
2019-02-21 09:45:00,268.57,268.98,268.4,268.5,21709.0,242.6689,243.0393,242.5153,242.6056,21709.0
2019-02-21 09:50:00,268.44,268.64,268.25,268.35,18122.0,242.5514,242.7321,242.3797,242.4701,18122.0
2019-02-21 09:55:00,268.32,268.57,268.2,268.51,20133.0,242.443,242.6689,242.3346,242.6147,20133.0
2019-02-21 10:00:00,268.54,268.54,267.96,268.1,29176.0,242.6418,242.6418,242.1177,242.2442,29176.0
2019-02-21 10:05:00,268.12,268.45,267.98,267.99,23272.0,242.2623,242.5605,242.1358,242.1448,23272.0
2019-02-21 10:10:00,268.07,268.21,267.77,267.9,35553.0,242.2171,242.3436,241.946,242.0635,35553.0
2019-02-21 10:15:00,267.94,268.48,267.94,268.38,40377.0,242.0996,242.5876,242.0996,242.4972,40377.0
2019-02-21 10:20:00,268.41,268.41,267.94,268.24,28868.0,242.5243,242.5243,242.0996,242.3707,28868.0
2019-02-21 10:25:00,268.26,268.28,267.67,267.73,17449.0,242.3888,242.4069,241.8557,241.9099,17449.0
2019-02-21 10:30:00,267.77,268.0,267.66,267.82,23412.0,241.946,242.1539,241.8466,241.9912,23412.0
2019-02-21 10:35:00,267.79,267.83,267.36,267.45,21311.0,241.9641,242.0002,241.5756,241.6569,21311.0
2019-02-21 10:40:00,267.46,267.84,267.4,267.64,45148.0,241.6659,242.0093,241.6117,241.8286,45148.0
2019-02-21 10:45:00,267.65,267.77,267.1,267.28,18031.0,241.8376,241.946,241.3407,241.5033,18031.0
2019-02-21 10:50:00,267.28,267.46,267.05,267.42,14942.0,241.5033,241.6659,241.2955,241.6298,14942.0
2019-02-21 10:55:00,267.47,267.62,267.14,267.18,12112.0,241.675,241.8105,241.3768,241.4129,12112.0
2019-02-21 11:00:00,267.18,267.62,266.99,267.58,17258.0,241.4129,241.8105,241.2413,241.7744,17258.0
2019-02-21 11:05:00,267.62,267.77,267.14,267.32,11485.0,241.8105,241.946,241.3768,241.5394,11485.0
2019-02-21 11:10:00,267.36,267.43,267.23,267.26,12290.0,241.5756,241.6388,241.4581,241.4852,12290.0
2019-02-21 11:15:00,267.3,267.47,267.2,267.3,14759.0,241.5214,241.675,241.431,241.5214,14759.0
2019-02-21 11:20:00,267.34,267.36,267.18,267.28,11807.0,241.5575,241.5756,241.4129,241.5033,11807.0
2019-02-21 11:25:00,267.25,267.25,266.99,267.04,15605.0,241.4762,241.4762,241.2413,241.2864,15605.0
2019-02-21 11:30:00,266.97,267.16,266.96,267.05,12695.0,241.2232,241.3949,241.2142,241.2955,12695.0
2019-02-21 11:35:00,267.09,267.14,266.97,267.14,10855.0,241.3316,241.3768,241.2232,241.3768,10855.0
2019-02-21 11:40:00,267.14,267.18,266.96,267.0,11341.0,241.3768,241.4129,241.2142,241.2503,11341.0
2019-02-21 11:45:00,267.0,267.01,266.59,266.63,21554.0,241.2503,241.2593,240.8798,240.916,21554.0
2019-02-21 11:50:00,266.68,267.27,266.68,267.09,12410.0,240.9612,241.4943,240.9612,241.3316,12410.0
2019-02-21 11:55:00,267.05,267.5,267.04,267.16,15662.0,241.2955,241.7021,241.2864,241.3949,15662.0
2019-02-21 12:00:00,267.16,267.3,267.1,267.13,18182.0,241.3949,241.5214,241.3407,241.3678,18182.0
2019-02-21 12:05:00,267.13,267.19,266.96,266.98,16858.0,241.3678,241.422,241.2142,241.2322,16858.0
2019-02-21 12:10:00,266.98,267.02,266.86,266.9,11489.0,241.2322,241.2684,241.1238,241.1599,11489.0
2019-02-21 12:15:00,266.89,267.03,266.82,266.85,26315.0,241.1509,241.2774,241.0877,241.1148,26315.0
2019-02-21 12:20:00,266.84,267.18,266.79,266.88,37993.0,241.1057,241.4129,241.0605,241.1419,37993.0
2019-02-21 12:25:00,266.86,266.87,266.42,266.7,44355.0,241.1238,241.1328,240.7262,240.9792,44355.0
2019-02-21 12:30:00,266.68,266.92,266.68,266.84,11965.0,240.9612,241.178,240.9612,241.1057,11965.0
2019-02-21 12:35:00,266.85,267.04,266.84,266.92,11715.0,241.1148,241.2864,241.1057,241.178,11715.0
2019-02-21 12:40:00,266.98,267.2,266.91,266.93,6215.0,241.2322,241.431,241.169,241.187,6215.0
2019-02-21 12:45:00,266.94,266.94,266.8,266.85,6689.0,241.1961,241.1961,241.0696,241.1148,6689.0
2019-02-21 12:50:00,266.88,266.99,266.85,266.94,9517.0,241.1419,241.2413,241.1148,241.1961,9517.0
2019-02-21 12:55:00,266.95,266.95,266.88,266.93,7969.0,241.2051,241.2051,241.1419,241.187,7969.0
2019-02-21 13:00:00,266.93,266.98,266.84,266.94,11457.0,241.187,241.2322,241.1057,241.1961,11457.0
2019-02-21 13:05:00,266.95,267.17,266.93,267.1,20003.0,241.2051,241.4039,241.187,241.3407,20003.0
2019-02-21 13:10:00,267.09,267.18,267.03,267.1,6815.0,241.3316,241.4129,241.2774,241.3407,6815.0
2019-02-21 13:15:00,267.12,267.12,266.94,267.04,14635.0,241.3587,241.3587,241.1961,241.2864,14635.0
2019-02-21 13:20:00,267.12,267.16,267.05,267.16,10562.0,241.3587,241.3949,241.2955,241.3949,10562.0
2019-02-21 13:25:00,267.15,267.15,266.95,267.05,11138.0,241.3858,241.3858,241.2051,241.2955,11138.0
2019-02-21 13:30:00,267.06,267.06,266.88,266.93,7126.0,241.3045,241.3045,241.1419,241.187,7126.0
2019-02-21 13:35:00,266.97,266.97,266.76,266.77,7101.0,241.2232,241.2232,241.0334,241.0425,7101.0
2019-02-21 13:40:00,266.72,266.78,266.63,266.63,4889.0,240.9973,241.0515,240.916,240.916,4889.0
2019-02-21 13:45:00,266.61,266.7,266.52,266.57,14647.0,240.8979,240.9792,240.8166,240.8618,14647.0
2019-02-21 13:50:00,266.57,266.58,266.41,266.51,12928.0,240.8618,240.8708,240.7172,240.8076,12928.0
2019-02-21 13:55:00,266.51,266.78,266.5,266.69,12648.0,240.8076,241.0515,240.7985,240.9702,12648.0
2019-02-21 14:00:00,266.66,266.75,266.65,266.71,5316.0,240.9431,241.0244,240.934,240.9883,5316.0
2019-02-21 14:05:00,266.7,266.71,266.59,266.62,13579.0,240.9792,240.9883,240.8798,240.9069,13579.0
2019-02-21 14:10:00,266.61,266.61,266.31,266.31,8974.0,240.8979,240.8979,240.6268,240.6268,8974.0
2019-02-21 14:15:00,266.31,266.31,266.02,266.09,15604.0,240.6268,240.6268,240.3648,240.4281,15604.0
2019-02-21 14:20:00,266.09,266.12,265.93,265.93,22769.0,240.4281,240.4552,240.2835,240.2835,22769.0
2019-02-21 14:25:00,265.88,266.03,265.77,265.93,20868.0,240.2383,240.3738,240.1389,240.2835,20868.0
2019-02-21 14:30:00,265.92,265.95,265.83,265.83,32974.0,240.2745,240.3016,240.1931,240.1931,32974.0
2019-02-21 14:35:00,265.85,265.95,265.73,265.77,14615.0,240.2112,240.3016,240.1028,240.1389,14615.0
2019-02-21 14:40:00,265.79,265.98,265.71,265.85,25136.0,240.157,240.3287,240.0847,240.2112,25136.0
2019-02-21 14:45:00,265.82,265.84,265.18,265.3,31185.0,240.1841,240.2022,239.6058,239.7142,31185.0
2019-02-21 14:50:00,265.27,265.29,265.1,265.28,20975.0,239.6871,239.7052,239.5335,239.6962,20975.0
2019-02-21 14:55:00,265.26,265.29,265.13,265.26,16827.0,239.6781,239.7052,239.5606,239.6781,16827.0
2019-02-21 15:00:00,265.27,265.35,265.18,265.3,12339.0,239.6871,239.7594,239.6058,239.7142,12339.0
2019-02-21 15:05:00,265.31,265.7,265.31,265.6,13375.0,239.7233,240.0757,239.7233,239.9853,13375.0
2019-02-21 15:10:00,265.59,265.71,265.54,265.59,19594.0,239.9763,240.0847,239.9311,239.9763,19594.0
2019-02-21 15:15:00,265.6,265.8,265.55,265.56,19260.0,239.9853,240.166,239.9401,239.9492,19260.0
2019-02-21 15:20:00,265.54,265.65,265.54,265.64,13023.0,239.9311,240.0305,239.9311,240.0215,13023.0
2019-02-21 15:25:00,265.64,265.68,265.52,265.66,15616.0,240.0215,240.0576,239.913,240.0395,15616.0
2019-02-21 15:30:00,265.66,265.69,265.17,265.46,24900.0,240.0395,240.0666,239.5968,239.8588,24900.0
2019-02-21 15:35:00,265.41,265.61,265.37,265.56,18289.0,239.8136,239.9943,239.7775,239.9492,18289.0
2019-02-21 15:40:00,265.56,265.61,265.4,265.61,24297.0,239.9492,239.9943,239.8046,239.9943,24297.0
2019-02-21 15:45:00,265.67,265.86,265.65,265.79,47280.0,240.0486,240.2202,240.0305,240.157,47280.0
2019-02-21 15:50:00,265.79,265.94,265.61,265.83,66157.0,240.157,240.2925,239.9943,240.1931,66157.0
2019-02-21 15:55:00,265.83,266.5,265.83,266.4,145366.0,240.1931,240.7985,240.1931,240.7082,145366.0
2019-02-22 09:30:00,266.5,267.33,266.35,266.93,76153.0,240.7985,241.5485,240.663,241.187,76153.0
2019-02-22 09:35:00,267.02,267.24,266.63,266.66,36068.0,241.2684,241.4671,240.916,240.9431,36068.0
2019-02-22 09:40:00,266.7,266.87,266.45,266.56,35694.0,240.9792,241.1328,240.7533,240.8527,35694.0
2019-02-22 09:45:00,266.63,266.85,266.58,266.76,18628.0,240.916,241.1148,240.8708,241.0334,18628.0
2019-02-22 09:50:00,266.74,266.78,266.4,266.64,42293.0,241.0154,241.0515,240.7082,240.925,42293.0
2019-02-22 09:55:00,266.68,266.78,266.15,266.54,16608.0,240.9612,241.0515,240.4823,240.8347,16608.0
2019-02-22 10:00:00,266.58,267.44,266.52,267.22,59660.0,240.8708,241.6479,240.8166,241.4491,59660.0
2019-02-22 10:05:00,267.24,267.24,266.76,266.79,39796.0,241.4671,241.4671,241.0334,241.0605,39796.0
2019-02-22 10:10:00,266.82,267.96,266.62,267.73,65631.0,241.0877,242.1177,240.9069,241.9099,65631.0
2019-02-22 10:15:00,267.69,268.19,267.64,268.03,50824.0,241.8738,242.3255,241.8286,242.181,50824.0
2019-02-22 10:20:00,267.99,268.39,267.93,268.06,65221.0,242.1448,242.5062,242.0906,242.2081,65221.0
2019-02-22 10:25:00,268.06,268.18,267.74,267.77,22253.0,242.2081,242.3165,241.9189,241.946,22253.0
2019-02-22 10:30:00,267.76,267.85,267.45,267.55,46707.0,241.937,242.0183,241.6569,241.7473,46707.0
2019-02-22 10:35:00,267.58,267.83,267.27,267.82,23041.0,241.7744,242.0002,241.4943,241.9912,23041.0
2019-02-22 10:40:00,267.8,267.98,267.63,267.79,25325.0,241.9731,242.1358,241.8195,241.9641,25325.0
2019-02-22 10:45:00,267.81,267.92,267.43,267.64,17374.0,241.9822,242.0816,241.6388,241.8286,17374.0
2019-02-22 10:50:00,267.63,267.89,267.32,267.84,46532.0,241.8195,242.0545,241.5394,242.0093,46532.0
2019-02-22 10:55:00,267.89,267.89,267.69,267.75,36815.0,242.0545,242.0545,241.8738,241.928,36815.0
2019-02-22 11:00:00,267.75,267.96,267.69,267.75,51686.0,241.928,242.1177,241.8738,241.928,51686.0
2019-02-22 11:05:00,267.77,267.81,267.48,267.65,24875.0,241.946,241.9822,241.684,241.8376,24875.0
2019-02-22 11:10:00,267.62,267.83,267.54,267.65,25530.0,241.8105,242.0002,241.7382,241.8376,25530.0
2019-02-22 11:15:00,267.65,267.84,267.56,267.78,42474.0,241.8376,242.0093,241.7563,241.9551,42474.0
2019-02-22 11:20:00,267.77,267.9,267.51,267.57,102622.0,241.946,242.0635,241.7111,241.7653,102622.0
2019-02-22 11:25:00,267.58,267.63,267.45,267.55,61106.0,241.7744,241.8195,241.6569,241.7473,61106.0
2019-02-22 11:30:00,267.58,267.6,267.44,267.5,54007.0,241.7744,241.7924,241.6479,241.7021,54007.0
2019-02-22 11:35:00,267.46,267.58,267.3,267.55,23846.0,241.6659,241.7744,241.5214,241.7473,23846.0
2019-02-22 11:40:00,267.58,267.73,267.4,267.47,34493.0,241.7744,241.9099,241.6117,241.675,34493.0
2019-02-22 11:45:00,267.49,267.55,267.38,267.38,32592.0,241.693,241.7473,241.5936,241.5936,32592.0
2019-02-22 11:50:00,267.38,267.46,267.15,267.2,19360.0,241.5936,241.6659,241.3858,241.431,19360.0
2019-02-22 11:55:00,267.23,267.43,267.22,267.36,22658.0,241.4581,241.6388,241.4491,241.5756,22658.0
2019-02-22 12:00:00,267.3,267.48,267.23,267.43,26222.0,241.5214,241.684,241.4581,241.6388,26222.0
2019-02-22 12:05:00,267.42,267.49,267.36,267.47,11646.0,241.6298,241.693,241.5756,241.675,11646.0
2019-02-22 12:10:00,267.47,267.61,267.42,267.53,18519.0,241.675,241.8015,241.6298,241.7292,18519.0
2019-02-22 12:15:00,267.51,267.52,267.32,267.38,13209.0,241.7111,241.7201,241.5394,241.5936,13209.0
2019-02-22 12:20:00,267.38,267.45,267.34,267.45,10801.0,241.5936,241.6569,241.5575,241.6569,10801.0
2019-02-22 12:25:00,267.46,267.5,267.4,267.4,13670.0,241.6659,241.7021,241.6117,241.6117,13670.0
2019-02-22 12:30:00,267.39,267.45,267.38,267.38,12028.0,241.6027,241.6569,241.5936,241.5936,12028.0
2019-02-22 12:35:00,267.36,267.45,267.19,267.34,14108.0,241.5756,241.6569,241.422,241.5575,14108.0
2019-02-22 12:40:00,267.28,267.34,267.17,267.29,16020.0,241.5033,241.5575,241.4039,241.5123,16020.0
2019-02-22 12:45:00,267.32,267.41,267.27,267.27,14462.0,241.5394,241.6208,241.4943,241.4943,14462.0
2019-02-22 12:50:00,267.26,267.4,267.04,267.14,13815.0,241.4852,241.6117,241.2864,241.3768,13815.0
2019-02-22 12:55:00,267.14,267.2,267.1,267.19,10334.0,241.3768,241.431,241.3407,241.422,10334.0
2019-02-22 13:00:00,267.19,267.21,267.05,267.14,8424.0,241.422,241.44,241.2955,241.3768,8424.0
2019-02-22 13:05:00,267.23,267.25,267.07,267.07,11139.0,241.4581,241.4762,241.3135,241.3135,11139.0
2019-02-22 13:10:00,267.0,267.0,266.78,266.87,12693.0,241.2503,241.2503,241.0515,241.1328,12693.0
2019-02-22 13:15:00,266.89,267.07,266.74,266.99,21724.0,241.1509,241.3135,241.0154,241.2413,21724.0
2019-02-22 13:20:00,267.0,267.09,266.94,267.06,8287.0,241.2503,241.3316,241.1961,241.3045,8287.0
2019-02-22 13:25:00,267.07,267.08,266.98,267.0,24026.0,241.3135,241.3226,241.2322,241.2503,24026.0
2019-02-22 13:30:00,266.98,267.31,266.95,267.28,24813.0,241.2322,241.5304,241.2051,241.5033,24813.0
2019-02-22 13:35:00,267.25,267.42,267.15,267.25,22265.0,241.4762,241.6298,241.3858,241.4762,22265.0
2019-02-22 13:40:00,267.18,267.35,266.99,267.11,49137.0,241.4129,241.5665,241.2413,241.3497,49137.0
2019-02-22 13:45:00,267.1,267.24,267.0,267.0,35453.0,241.3407,241.4671,241.2503,241.2503,35453.0
2019-02-22 13:50:00,267.01,267.09,266.81,267.03,27705.0,241.2593,241.3316,241.0786,241.2774,27705.0
2019-02-22 13:55:00,266.99,267.0,266.73,266.83,46929.0,241.2413,241.2503,241.0063,241.0967,46929.0
2019-02-22 14:00:00,266.83,267.03,266.71,266.98,35413.0,241.0967,241.2774,240.9883,241.2322,35413.0
2019-02-22 14:05:00,266.92,266.92,266.69,266.84,33450.0,241.178,241.178,240.9702,241.1057,33450.0
2019-02-22 14:10:00,266.85,267.18,266.84,266.91,26471.0,241.1148,241.4129,241.1057,241.169,26471.0
2019-02-22 14:15:00,266.98,267.04,266.81,266.86,18176.0,241.2322,241.2864,241.0786,241.1238,18176.0
2019-02-22 14:20:00,266.9,266.91,266.7,266.71,10202.0,241.1599,241.169,240.9792,240.9883,10202.0
2019-02-22 14:25:00,266.73,266.79,266.58,266.69,22667.0,241.0063,241.0605,240.8708,240.9702,22667.0
2019-02-22 14:30:00,266.69,266.85,266.67,266.68,21891.0,240.9702,241.1148,240.9521,240.9612,21891.0
2019-02-22 14:35:00,266.66,266.69,265.95,266.32,25818.0,240.9431,240.9702,240.3016,240.6359,25818.0
2019-02-22 14:40:00,266.32,266.45,266.0,266.2,16068.0,240.6359,240.7533,240.3467,240.5274,16068.0
2019-02-22 14:45:00,266.19,266.48,266.19,266.42,13811.0,240.5184,240.7804,240.5184,240.7262,13811.0
2019-02-22 14:50:00,266.4,266.58,266.31,266.41,17535.0,240.7082,240.8708,240.6268,240.7172,17535.0
2019-02-22 14:55:00,266.43,266.48,266.28,266.45,14546.0,240.7353,240.7804,240.5997,240.7533,14546.0
2019-02-22 15:00:00,266.42,266.69,266.33,266.65,14295.0,240.7262,240.9702,240.6449,240.934,14295.0
2019-02-22 15:05:00,266.65,266.65,266.43,266.57,8614.0,240.934,240.934,240.7353,240.8618,8614.0
2019-02-22 15:10:00,266.63,266.66,266.53,266.55,17097.0,240.916,240.9431,240.8256,240.8437,17097.0
2019-02-22 15:15:00,266.54,266.63,266.44,266.53,35077.0,240.8347,240.916,240.7443,240.8256,35077.0
2019-02-22 15:20:00,266.52,266.62,266.46,266.55,49768.0,240.8166,240.9069,240.7624,240.8437,49768.0
2019-02-22 15:25:00,266.57,267.18,266.55,267.07,25574.0,240.8618,241.4129,240.8437,241.3135,25574.0
2019-02-22 15:30:00,267.1,267.1,266.83,266.92,22820.0,241.3407,241.3407,241.0967,241.178,22820.0
2019-02-22 15:35:00,266.93,266.96,266.51,266.6,34543.0,241.187,241.2142,240.8076,240.8889,34543.0
2019-02-22 15:40:00,266.62,266.88,266.51,266.88,25890.0,240.9069,241.1419,240.8076,241.1419,25890.0
2019-02-22 15:45:00,266.88,267.08,266.73,266.77,36332.0,241.1419,241.3226,241.0063,241.0425,36332.0
2019-02-22 15:50:00,266.79,267.0,266.68,266.92,37235.0,241.0605,241.2503,240.9612,241.178,37235.0
2019-02-22 15:55:00,266.93,267.32,266.83,267.09,122693.0,241.187,241.5394,241.0967,241.3316,122693.0
2019-02-25 09:30:00,267.58,268.17,266.62,266.67,129636.0,241.7744,242.3075,240.9069,240.9521,129636.0
2019-02-25 09:35:00,266.56,266.73,266.16,266.51,48070.0,240.8527,241.0063,240.4913,240.8076,48070.0
2019-02-25 09:40:00,266.44,266.59,265.78,266.3,55083.0,240.7443,240.8798,240.148,240.6178,55083.0
2019-02-25 09:45:00,266.36,266.7,266.23,266.37,21085.0,240.672,240.9792,240.5546,240.6811,21085.0
2019-02-25 09:50:00,266.42,266.64,266.09,266.13,34615.0,240.7262,240.925,240.4281,240.4642,34615.0
2019-02-25 09:55:00,266.1,266.32,265.68,265.87,32395.0,240.4371,240.6359,240.0576,240.2293,32395.0
2019-02-25 10:00:00,265.87,265.92,265.53,265.59,38708.0,240.2293,240.2745,239.9221,239.9763,38708.0
2019-02-25 10:05:00,265.56,265.86,265.51,265.68,31731.0,239.9492,240.2202,239.904,240.0576,31731.0
2019-02-25 10:10:00,265.67,265.86,265.62,265.7,21004.0,240.0486,240.2202,240.0034,240.0757,21004.0
2019-02-25 10:15:00,265.64,266.05,265.64,265.9,23036.0,240.0215,240.3919,240.0215,240.2564,23036.0
2019-02-25 10:20:00,265.95,266.15,265.72,265.79,37900.0,240.3016,240.4823,240.0937,240.157,37900.0
2019-02-25 10:25:00,265.77,265.85,265.6,265.81,22969.0,240.1389,240.2112,239.9853,240.1751,22969.0
2019-02-25 10:30:00,265.81,265.85,265.57,265.79,19176.0,240.1751,240.2112,239.9582,240.157,19176.0
2019-02-25 10:35:00,265.75,266.19,265.71,266.19,86167.0,240.1208,240.5184,240.0847,240.5184,86167.0
2019-02-25 10:40:00,266.18,266.53,266.12,266.41,37867.0,240.5094,240.8256,240.4552,240.7172,37867.0
2019-02-25 10:45:00,266.4,266.56,266.35,266.46,37533.0,240.7082,240.8527,240.663,240.7624,37533.0
2019-02-25 10:50:00,266.48,266.71,266.37,266.65,59771.0,240.7804,240.9883,240.6811,240.934,59771.0
2019-02-25 10:55:00,266.64,266.94,266.53,266.94,35146.0,240.925,241.1961,240.8256,241.1961,35146.0
2019-02-25 11:00:00,266.89,266.94,266.73,266.85,34817.0,241.1509,241.1961,241.0063,241.1148,34817.0
2019-02-25 11:05:00,266.82,266.93,266.8,266.81,32177.0,241.0877,241.187,241.0696,241.0786,32177.0
2019-02-25 11:10:00,266.81,266.82,266.37,266.49,41510.0,241.0786,241.0877,240.6811,240.7895,41510.0
2019-02-25 11:15:00,266.5,266.59,266.42,266.58,20160.0,240.7985,240.8798,240.7262,240.8708,20160.0
2019-02-25 11:20:00,266.63,266.66,266.47,266.51,20915.0,240.916,240.9431,240.7714,240.8076,20915.0
2019-02-25 11:25:00,266.5,266.59,266.48,266.54,35406.0,240.7985,240.8798,240.7804,240.8347,35406.0
2019-02-25 11:30:00,266.55,266.87,266.45,266.79,53687.0,240.8437,241.1328,240.7533,241.0605,53687.0
2019-02-25 11:35:00,266.8,266.83,266.51,266.71,28732.0,241.0696,241.0967,240.8076,240.9883,28732.0
2019-02-25 11:40:00,266.69,266.69,266.47,266.49,42828.0,240.9702,240.9702,240.7714,240.7895,42828.0
2019-02-25 11:45:00,266.47,266.57,266.42,266.45,41611.0,240.7714,240.8618,240.7262,240.7533,41611.0
2019-02-25 11:50:00,266.43,266.46,266.29,266.29,20363.0,240.7353,240.7624,240.6088,240.6088,20363.0
2019-02-25 11:55:00,266.29,266.41,266.21,266.38,22299.0,240.6088,240.7172,240.5365,240.6901,22299.0
2019-02-25 12:00:00,266.37,266.54,266.33,266.36,25184.0,240.6811,240.8347,240.6449,240.672,25184.0
2019-02-25 12:05:00,266.32,266.35,266.21,266.31,29351.0,240.6359,240.663,240.5365,240.6268,29351.0
2019-02-25 12:10:00,266.33,266.4,266.21,266.29,28745.0,240.6449,240.7082,240.5365,240.6088,28745.0
2019-02-25 12:15:00,266.29,266.36,266.24,266.27,21493.0,240.6088,240.672,240.5636,240.5907,21493.0
2019-02-25 12:20:00,266.26,266.28,266.06,266.14,14505.0,240.5817,240.5997,240.4009,240.4732,14505.0
2019-02-25 12:25:00,266.12,266.24,266.09,266.16,21125.0,240.4552,240.5636,240.4281,240.4913,21125.0
2019-02-25 12:30:00,266.16,266.57,266.11,266.46,35781.0,240.4913,240.8618,240.4461,240.7624,35781.0
2019-02-25 12:35:00,266.45,266.56,266.29,266.56,19782.0,240.7533,240.8527,240.6088,240.8527,19782.0
2019-02-25 12:40:00,266.54,266.69,266.52,266.65,18138.0,240.8347,240.9702,240.8166,240.934,18138.0
2019-02-25 12:45:00,266.66,266.66,266.46,266.5,20028.0,240.9431,240.9431,240.7624,240.7985,20028.0
2019-02-25 12:50:00,266.48,266.57,266.44,266.47,31400.0,240.7804,240.8618,240.7443,240.7714,31400.0
2019-02-25 12:55:00,266.45,266.55,266.41,266.51,20791.0,240.7533,240.8437,240.7172,240.8076,20791.0
2019-02-25 13:00:00,266.53,266.61,266.46,266.6,38314.0,240.8256,240.8979,240.7624,240.8889,38314.0
2019-02-25 13:05:00,266.61,266.69,266.51,266.6,19546.0,240.8979,240.9702,240.8076,240.8889,19546.0
2019-02-25 13:10:00,266.6,266.62,266.56,266.57,13960.0,240.8889,240.9069,240.8527,240.8618,13960.0
2019-02-25 13:15:00,266.59,266.68,266.56,266.57,15629.0,240.8798,240.9612,240.8527,240.8618,15629.0
2019-02-25 13:20:00,266.59,266.62,266.46,266.5,16812.0,240.8798,240.9069,240.7624,240.7985,16812.0
2019-02-25 13:25:00,266.5,266.53,266.39,266.4,12438.0,240.7985,240.8256,240.6991,240.7082,12438.0
2019-02-25 13:30:00,266.41,266.41,265.92,265.99,27797.0,240.7172,240.7172,240.2745,240.3377,27797.0
2019-02-25 13:35:00,266.01,266.01,265.9,265.96,13225.0,240.3558,240.3558,240.2564,240.3106,13225.0
2019-02-25 13:40:00,265.97,266.42,265.97,266.41,15745.0,240.3196,240.7262,240.3196,240.7172,15745.0
2019-02-25 13:45:00,266.41,266.41,266.14,266.16,12823.0,240.7172,240.7172,240.4732,240.4913,12823.0
2019-02-25 13:50:00,266.18,266.27,266.07,266.09,14477.0,240.5094,240.5907,240.41,240.4281,14477.0
2019-02-25 13:55:00,266.08,266.2,266.02,266.18,13599.0,240.419,240.5274,240.3648,240.5094,13599.0
2019-02-25 14:00:00,266.15,266.18,265.94,266.03,30059.0,240.4823,240.5094,240.2925,240.3738,30059.0
2019-02-25 14:05:00,266.03,266.05,265.9,265.97,28177.0,240.3738,240.3919,240.2564,240.3196,28177.0
2019-02-25 14:10:00,265.97,265.99,265.77,265.79,40804.0,240.3196,240.3377,240.1389,240.157,40804.0
2019-02-25 14:15:00,265.8,266.05,265.8,265.86,15460.0,240.166,240.3919,240.166,240.2202,15460.0
2019-02-25 14:20:00,265.88,265.99,265.83,265.99,13693.0,240.2383,240.3377,240.1931,240.3377,13693.0
2019-02-25 14:25:00,266.0,266.09,265.95,265.97,23197.0,240.3467,240.4281,240.3016,240.3196,23197.0
2019-02-25 14:30:00,265.98,266.01,265.92,265.99,17483.0,240.3287,240.3558,240.2745,240.3377,17483.0
2019-02-25 14:35:00,265.99,266.02,265.92,266.01,18556.0,240.3377,240.3648,240.2745,240.3558,18556.0
2019-02-25 14:40:00,265.99,266.12,265.96,266.11,19587.0,240.3377,240.4552,240.3106,240.4461,19587.0
2019-02-25 14:45:00,266.12,266.24,266.11,266.21,19898.0,240.4552,240.5636,240.4461,240.5365,19898.0
2019-02-25 14:50:00,266.21,266.21,265.85,265.85,18969.0,240.5365,240.5365,240.2112,240.2112,18969.0
2019-02-25 14:55:00,265.85,265.93,265.66,265.69,24810.0,240.2112,240.2835,240.0395,240.0666,24810.0
2019-02-25 15:00:00,265.7,265.83,265.7,265.73,20953.0,240.0757,240.1931,240.0757,240.1028,20953.0
2019-02-25 15:05:00,265.74,265.84,265.58,265.58,18677.0,240.1118,240.2022,239.9672,239.9672,18677.0
2019-02-25 15:10:00,265.61,265.8,265.57,265.78,21090.0,239.9943,240.166,239.9582,240.148,21090.0
2019-02-25 15:15:00,265.79,265.9,265.76,265.79,21071.0,240.157,240.2564,240.1299,240.157,21071.0
2019-02-25 15:20:00,265.8,265.82,265.38,265.4,27480.0,240.166,240.1841,239.7865,239.8046,27480.0
2019-02-25 15:25:00,265.4,265.47,265.12,265.14,28309.0,239.8046,239.8678,239.5516,239.5697,28309.0
2019-02-25 15:30:00,265.17,265.53,265.06,265.52,29398.0,239.5968,239.9221,239.4974,239.913,29398.0
2019-02-25 15:35:00,265.52,265.56,265.23,265.32,22777.0,239.913,239.9492,239.651,239.7323,22777.0
2019-02-25 15:40:00,265.33,265.57,265.25,265.48,23515.0,239.7414,239.9582,239.6691,239.8769,23515.0
2019-02-25 15:45:00,265.48,265.48,265.07,265.17,40751.0,239.8769,239.8769,239.5064,239.5968,40751.0
2019-02-25 15:50:00,265.17,265.23,264.74,264.84,116130.0,239.5968,239.651,239.2083,239.2986,116130.0
2019-02-25 15:55:00,264.85,264.87,264.38,264.71,198883.0,239.3076,239.3257,238.883,239.1811,198883.0
2019-02-26 09:30:00,264.66,265.43,264.28,265.31,71778.0,239.136,239.8317,238.7926,239.7233,71778.0
2019-02-26 09:35:00,265.32,265.36,264.65,265.19,24698.0,239.7323,239.7685,239.1269,239.6149,24698.0
2019-02-26 09:40:00,265.13,265.2,264.43,264.68,40774.0,239.5606,239.6239,238.9281,239.154,40774.0
2019-02-26 09:45:00,264.67,265.01,264.26,264.77,24810.0,239.145,239.4522,238.7745,239.2354,24810.0
2019-02-26 09:50:00,264.65,264.71,264.39,264.49,47740.0,239.1269,239.1811,238.892,238.9824,47740.0
2019-02-26 09:55:00,264.51,264.7,264.4,264.4,41738.0,239.0004,239.1721,238.901,238.901,41738.0
2019-02-26 10:00:00,264.4,265.16,264.37,264.95,36497.0,238.901,239.5877,238.8739,239.398,36497.0
2019-02-26 10:05:00,264.95,265.03,264.51,264.66,26046.0,239.398,239.4703,239.0004,239.136,26046.0
2019-02-26 10:10:00,264.71,265.16,264.67,265.16,22048.0,239.1811,239.5877,239.145,239.5877,22048.0
2019-02-26 10:15:00,265.07,265.17,264.75,264.89,23426.0,239.5064,239.5968,239.2173,239.3438,23426.0
2019-02-26 10:20:00,264.87,265.07,264.71,264.71,19491.0,239.3257,239.5064,239.1811,239.1811,19491.0
2019-02-26 10:25:00,264.74,264.98,264.39,264.44,17360.0,239.2083,239.4251,238.892,238.9372,17360.0
2019-02-26 10:30:00,264.45,264.45,264.21,264.37,20850.0,238.9462,238.9462,238.7294,238.8739,20850.0
2019-02-26 10:35:00,264.4,264.42,264.02,264.13,39089.0,238.901,238.9191,238.5577,238.6571,39089.0
2019-02-26 10:40:00,264.13,264.3,264.08,264.21,11749.0,238.6571,238.8107,238.6119,238.7294,11749.0
2019-02-26 10:45:00,264.15,264.27,264.07,264.13,13965.0,238.6752,238.7836,238.6029,238.6571,13965.0
2019-02-26 10:50:00,264.1,264.1,263.41,263.53,24823.0,238.63,238.63,238.0065,238.1149,24823.0
2019-02-26 10:55:00,263.55,263.55,263.25,263.28,16899.0,238.133,238.133,237.8619,237.8891,16899.0
2019-02-26 11:00:00,263.27,263.84,263.26,263.7,19048.0,237.88,238.395,237.871,238.2685,19048.0
2019-02-26 11:05:00,263.67,264.26,263.66,264.25,10113.0,238.2414,238.7745,238.2324,238.7655,10113.0
2019-02-26 11:10:00,264.3,264.7,264.3,264.68,24130.0,238.8107,239.1721,238.8107,239.154,24130.0
2019-02-26 11:15:00,264.67,264.89,264.61,264.89,28065.0,239.145,239.3438,239.0908,239.3438,28065.0
2019-02-26 11:20:00,264.94,264.99,264.68,264.74,14841.0,239.389,239.4341,239.154,239.2083,14841.0
2019-02-26 11:25:00,264.62,264.79,264.58,264.71,14048.0,239.0998,239.2534,239.0637,239.1811,14048.0
2019-02-26 11:30:00,264.72,264.92,264.59,264.63,18064.0,239.1902,239.3709,239.0727,239.1089,18064.0
2019-02-26 11:35:00,264.59,264.62,264.3,264.31,24164.0,239.0727,239.0998,238.8107,238.8197,24164.0
2019-02-26 11:40:00,264.31,264.44,264.08,264.44,19972.0,238.8197,238.9372,238.6119,238.9372,19972.0
2019-02-26 11:45:00,264.36,264.53,264.28,264.48,13450.0,238.8649,239.0185,238.7926,238.9733,13450.0
2019-02-26 11:50:00,264.55,264.95,264.55,264.88,12995.0,239.0366,239.398,239.0366,239.3347,12995.0
2019-02-26 11:55:00,264.85,264.9,264.52,264.55,18642.0,239.3076,239.3528,239.0095,239.0366,18642.0
2019-02-26 12:00:00,264.54,264.78,264.54,264.72,10399.0,239.0275,239.2444,239.0275,239.1902,10399.0
2019-02-26 12:05:00,264.72,264.76,264.52,264.68,21275.0,239.1902,239.2263,239.0095,239.154,21275.0
2019-02-26 12:10:00,264.64,264.85,264.57,264.74,20988.0,239.1179,239.3076,239.0546,239.2083,20988.0
2019-02-26 12:15:00,264.72,264.77,264.54,264.54,14797.0,239.1902,239.2354,239.0275,239.0275,14797.0
2019-02-26 12:20:00,264.57,264.71,264.55,264.69,19343.0,239.0546,239.1811,239.0366,239.1631,19343.0
2019-02-26 12:25:00,264.68,264.68,264.35,264.36,13520.0,239.154,239.154,238.8559,238.8649,13520.0
2019-02-26 12:30:00,264.39,264.39,264.02,264.07,17491.0,238.892,238.892,238.5577,238.6029,17491.0
2019-02-26 12:35:00,264.04,264.04,263.88,264.0,16274.0,238.5758,238.5758,238.4312,238.5396,16274.0
2019-02-26 12:40:00,264.01,264.25,263.98,264.2,24494.0,238.5487,238.7655,238.5215,238.7203,24494.0
2019-02-26 12:45:00,264.2,264.23,264.06,264.13,15610.0,238.7203,238.7474,238.5938,238.6571,15610.0
2019-02-26 12:50:00,264.15,264.33,264.14,264.18,15153.0,238.6752,238.8378,238.6661,238.7023,15153.0
2019-02-26 12:55:00,264.17,264.26,264.17,264.24,8863.0,238.6932,238.7745,238.6932,238.7565,8863.0
2019-02-26 13:00:00,264.23,264.35,264.15,264.16,13910.0,238.7474,238.8559,238.6752,238.6842,13910.0
2019-02-26 13:05:00,264.2,264.2,263.92,263.92,66471.0,238.7203,238.7203,238.4673,238.4673,66471.0
2019-02-26 13:10:00,263.92,264.02,263.91,263.98,20514.0,238.4673,238.5577,238.4583,238.5215,20514.0
2019-02-26 13:15:00,264.0,264.05,263.88,263.98,23962.0,238.5396,238.5848,238.4312,238.5215,23962.0
2019-02-26 13:20:00,264.0,264.01,263.87,263.9,17056.0,238.5396,238.5487,238.4222,238.4493,17056.0
2019-02-26 13:25:00,263.9,264.0,263.86,263.98,10778.0,238.4493,238.5396,238.4131,238.5215,10778.0
2019-02-26 13:30:00,263.99,264.01,263.55,263.59,27362.0,238.5306,238.5487,238.133,238.1692,27362.0
2019-02-26 13:35:00,263.63,263.66,263.41,263.66,30659.0,238.2053,238.2324,238.0065,238.2324,30659.0
2019-02-26 13:40:00,263.67,263.78,263.52,263.78,15719.0,238.2414,238.3408,238.1059,238.3408,15719.0
2019-02-26 13:45:00,263.78,263.94,263.64,263.71,18489.0,238.3408,238.4854,238.2143,238.2776,18489.0
2019-02-26 13:50:00,263.74,263.91,263.74,263.9,11186.0,238.3047,238.4583,238.3047,238.4493,11186.0
2019-02-26 13:55:00,263.91,263.93,263.71,263.9,14685.0,238.4583,238.4764,238.2776,238.4493,14685.0
2019-02-26 14:00:00,263.9,263.95,263.84,263.9,32832.0,238.4493,238.4944,238.395,238.4493,32832.0
2019-02-26 14:05:00,263.89,263.91,263.69,263.82,13643.0,238.4402,238.4583,238.2595,238.377,13643.0
2019-02-26 14:10:00,263.82,263.91,263.78,263.82,18138.0,238.377,238.4583,238.3408,238.377,18138.0
2019-02-26 14:15:00,263.82,263.88,263.78,263.88,12377.0,238.377,238.4312,238.3408,238.4312,12377.0
2019-02-26 14:20:00,263.88,263.9,263.65,263.76,11915.0,238.4312,238.4493,238.2234,238.3228,11915.0
2019-02-26 14:25:00,263.74,263.9,263.73,263.86,9406.0,238.3047,238.4493,238.2957,238.4131,9406.0
2019-02-26 14:30:00,263.85,263.92,263.83,263.91,25446.0,238.4041,238.4673,238.386,238.4583,25446.0
2019-02-26 14:35:00,263.89,263.92,263.84,263.88,26278.0,238.4402,238.4673,238.395,238.4312,26278.0
2019-02-26 14:40:00,263.88,263.91,263.81,263.86,30539.0,238.4312,238.4583,238.3679,238.4131,30539.0
2019-02-26 14:45:00,263.86,263.87,263.83,263.86,23474.0,238.4131,238.4222,238.386,238.4131,23474.0
2019-02-26 14:50:00,263.86,263.93,263.79,263.87,45042.0,238.4131,238.4764,238.3499,238.4222,45042.0
2019-02-26 14:55:00,263.86,263.9,263.72,263.79,15931.0,238.4131,238.4493,238.2866,238.3499,15931.0
2019-02-26 15:00:00,263.82,263.87,263.6,263.75,37594.0,238.377,238.4222,238.1782,238.3137,37594.0
2019-02-26 15:05:00,263.76,263.78,263.65,263.7,57239.0,238.3228,238.3408,238.2234,238.2685,57239.0
2019-02-26 15:10:00,263.7,263.73,263.59,263.59,25788.0,238.2685,238.2957,238.1692,238.1692,25788.0
2019-02-26 15:15:00,263.6,263.68,263.53,263.62,43869.0,238.1782,238.2505,238.1149,238.1963,43869.0
2019-02-26 15:20:00,263.62,263.67,263.52,263.64,77131.0,238.1963,238.2414,238.1059,238.2143,77131.0
2019-02-26 15:25:00,263.65,263.66,263.58,263.65,33991.0,238.2234,238.2324,238.1601,238.2234,33991.0
2019-02-26 15:30:00,263.65,263.68,263.5,263.53,64345.0,238.2234,238.2505,238.0878,238.1149,64345.0
2019-02-26 15:35:00,263.55,263.63,263.48,263.56,33402.0,238.133,238.2053,238.0698,238.1421,33402.0
2019-02-26 15:40:00,263.56,263.64,263.49,263.5,66880.0,238.1421,238.2143,238.0788,238.0878,66880.0
2019-02-26 15:45:00,263.51,263.69,263.47,263.59,37380.0,238.0969,238.2595,238.0607,238.1692,37380.0
2019-02-26 15:50:00,263.58,263.62,262.92,263.0,105157.0,238.1601,238.1963,237.5638,237.6361,105157.0
2019-02-26 15:55:00,263.0,263.1,262.8,263.0,156877.0,237.6361,237.7264,237.4553,237.6361,156877.0
2019-02-27 09:30:00,261.61,261.61,259.09,259.58,148881.0,236.3801,236.3801,234.1031,234.5459,148881.0
2019-02-27 09:35:00,259.71,259.96,259.4,259.7,51706.0,234.6633,234.8892,234.3832,234.6543,51706.0
2019-02-27 09:40:00,259.75,260.11,259.64,259.94,50418.0,234.6995,235.0248,234.6001,234.8712,50418.0
2019-02-27 09:45:00,259.95,260.04,259.68,259.97,57329.0,234.8802,234.9615,234.6362,234.8983,57329.0
2019-02-27 09:50:00,259.97,260.0,259.39,259.39,27996.0,234.8983,234.9254,234.3742,234.3742,27996.0
2019-02-27 09:55:00,259.38,259.45,258.2,258.78,122116.0,234.3652,234.4284,233.299,233.823,122116.0
2019-02-27 10:00:00,258.73,258.73,258.08,258.23,40683.0,233.7779,233.7779,233.1905,233.3261,40683.0
2019-02-27 10:05:00,258.23,258.42,257.66,257.91,52559.0,233.3261,233.4978,232.8111,233.0369,52559.0
2019-02-27 10:10:00,257.94,257.94,256.87,257.24,79492.0,233.064,233.064,232.0972,232.4316,79492.0
2019-02-27 10:15:00,257.31,257.32,256.54,256.9,52255.0,232.4948,232.5038,231.7991,232.1243,52255.0
2019-02-27 10:20:00,256.9,256.95,256.25,256.29,68702.0,232.1243,232.1695,231.537,231.5732,68702.0
2019-02-27 10:25:00,256.28,256.3,255.0,255.45,156184.0,231.5641,231.5822,230.4076,230.8142,156184.0
2019-02-27 10:30:00,255.45,255.45,254.38,254.45,108088.0,230.8142,230.8142,229.8474,229.9106,108088.0
2019-02-27 10:35:00,254.43,255.2,254.31,254.74,103544.0,229.8926,230.5883,229.7841,230.1727,103544.0
2019-02-27 10:40:00,254.75,254.87,253.9,253.94,71954.0,230.1817,230.2901,229.4137,229.4498,71954.0
2019-02-27 10:45:00,253.9,253.99,252.76,252.76,162501.0,229.4137,229.495,228.3836,228.3836,162501.0
2019-02-27 10:50:00,252.8,252.81,251.15,251.7,282781.0,228.4198,228.4288,226.9289,227.4258,282781.0
2019-02-27 10:55:00,251.65,252.0,250.82,250.87,146472.0,227.3807,227.6969,226.6307,226.6759,146472.0
2019-02-27 11:00:00,250.91,251.25,250.5,251.0,207699.0,226.712,227.0192,226.3416,226.7933,207699.0
2019-02-27 11:05:00,251.03,251.99,250.9,251.15,120617.0,226.8205,227.6879,226.703,226.9289,120617.0
2019-02-27 11:10:00,251.17,251.39,250.11,250.23,124983.0,226.947,227.1457,225.9892,226.0976,124983.0
2019-02-27 11:15:00,250.23,250.48,249.28,249.53,164706.0,226.0976,226.3235,225.2392,225.4651,164706.0
2019-02-27 11:20:00,249.57,249.95,248.93,249.79,99506.0,225.5013,225.8446,224.923,225.7,99506.0
2019-02-27 11:25:00,249.87,250.63,249.55,250.6,112091.0,225.7723,226.459,225.4832,226.4319,112091.0
2019-02-27 11:30:00,250.63,250.99,250.43,250.62,112115.0,226.459,226.7843,226.2783,226.45,112115.0
2019-02-27 11:35:00,250.55,250.81,250.17,250.29,72611.0,226.3867,226.6217,226.0434,226.1518,72611.0
2019-02-27 11:40:00,250.35,250.53,250.04,250.21,84339.0,226.206,226.3687,225.9259,226.0795,84339.0
2019-02-27 11:45:00,250.17,250.85,249.99,250.57,71083.0,226.0434,226.6578,225.8808,226.4048,71083.0
2019-02-27 11:50:00,250.59,250.96,250.58,250.95,154854.0,226.4229,226.7572,226.4139,226.7482,154854.0
2019-02-27 11:55:00,250.99,251.45,250.78,251.35,270823.0,226.7843,227.2,226.5946,227.1096,270823.0
2019-02-27 12:00:00,251.35,252.28,251.3,252.26,241866.0,227.1096,227.9499,227.0644,227.9318,241866.0
2019-02-27 12:05:00,252.27,252.33,251.9,252.07,176546.0,227.9409,227.9951,227.6066,227.7602,176546.0
2019-02-27 12:10:00,252.07,252.46,251.67,251.76,117220.0,227.7602,228.1125,227.3987,227.4801,117220.0
2019-02-27 12:15:00,251.78,252.03,251.45,251.49,55189.0,227.4981,227.724,227.2,227.2361,55189.0
2019-02-27 12:20:00,251.51,251.88,251.47,251.73,54193.0,227.2542,227.5885,227.218,227.4529,54193.0
2019-02-27 12:25:00,251.81,251.98,251.5,251.57,55985.0,227.5252,227.6788,227.2451,227.3084,55985.0
2019-02-27 12:30:00,251.6,251.81,251.52,251.77,65406.0,227.3355,227.5252,227.2632,227.4891,65406.0
2019-02-27 12:35:00,251.76,251.88,251.58,251.77,75687.0,227.4801,227.5885,227.3174,227.4891,75687.0
2019-02-27 12:40:00,251.75,252.4,251.75,252.21,64559.0,227.471,228.0583,227.471,227.8867,64559.0
2019-02-27 12:45:00,252.24,252.37,252.04,252.23,46916.0,227.9138,228.0312,227.733,227.9047,46916.0
2019-02-27 12:50:00,252.21,252.25,251.36,251.85,81033.0,227.8867,227.9228,227.1186,227.5614,81033.0
2019-02-27 12:55:00,251.9,252.0,251.37,251.56,88857.0,227.6066,227.6969,227.1277,227.2993,88857.0
2019-02-27 13:00:00,251.56,251.98,251.46,251.88,46623.0,227.2993,227.6788,227.209,227.5885,46623.0
2019-02-27 13:05:00,251.88,251.97,251.75,251.96,66529.0,227.5885,227.6698,227.471,227.6608,66529.0
2019-02-27 13:10:00,251.98,252.35,251.81,252.3,51640.0,227.6788,228.0132,227.5252,227.968,51640.0
2019-02-27 13:15:00,252.32,252.37,252.06,252.16,75880.0,227.986,228.0312,227.7511,227.8415,75880.0
2019-02-27 13:20:00,252.16,252.26,252.04,252.12,39984.0,227.8415,227.9318,227.733,227.8053,39984.0
2019-02-27 13:25:00,252.11,252.23,251.9,251.98,60970.0,227.7963,227.9047,227.6066,227.6788,60970.0
2019-02-27 13:30:00,251.98,252.18,251.86,252.0,33489.0,227.6788,227.8595,227.5704,227.6969,33489.0
2019-02-27 13:35:00,251.98,252.0,251.54,251.84,51477.0,227.6788,227.6969,227.2813,227.5523,51477.0
2019-02-27 13:40:00,251.84,251.97,251.58,251.62,36152.0,227.5523,227.6698,227.3174,227.3536,36152.0
2019-02-27 13:45:00,251.61,251.73,251.2,251.28,47452.0,227.3445,227.4529,226.9741,227.0463,47452.0
2019-02-27 13:50:00,251.25,251.31,251.07,251.14,44879.0,227.0192,227.0735,226.8566,226.9198,44879.0
2019-02-27 13:55:00,251.11,251.14,251.05,251.11,61787.0,226.8927,226.9198,226.8385,226.8927,61787.0
2019-02-27 14:00:00,251.11,251.11,250.67,250.7,36466.0,226.8927,226.8927,226.4952,226.5223,36466.0
2019-02-27 14:05:00,250.69,250.7,250.4,250.44,37427.0,226.5132,226.5223,226.2512,226.2874,37427.0
2019-02-27 14:10:00,250.42,250.65,250.26,250.62,114069.0,226.2693,226.4771,226.1247,226.45,114069.0
2019-02-27 14:15:00,250.64,250.86,250.53,250.76,76378.0,226.4681,226.6669,226.3687,226.5765,76378.0
2019-02-27 14:20:00,250.77,250.78,250.33,250.38,46521.0,226.5855,226.5946,226.188,226.2331,46521.0
2019-02-27 14:25:00,250.35,250.44,250.24,250.33,41884.0,226.206,226.2874,226.1066,226.188,41884.0
2019-02-27 14:30:00,250.35,250.49,250.28,250.37,48902.0,226.206,226.3325,226.1428,226.2241,48902.0
2019-02-27 14:35:00,250.35,250.51,250.27,250.48,43247.0,226.206,226.3506,226.1338,226.3235,43247.0
2019-02-27 14:40:00,250.46,250.76,250.3,250.71,58123.0,226.3054,226.5765,226.1609,226.5313,58123.0
2019-02-27 14:45:00,250.75,250.82,250.58,250.72,101317.0,226.5675,226.6307,226.4139,226.5404,101317.0
2019-02-27 14:50:00,250.7,251.15,250.58,251.06,87733.0,226.5223,226.9289,226.4139,226.8476,87733.0
2019-02-27 14:55:00,251.07,251.18,251.05,251.13,34224.0,226.8566,226.956,226.8385,226.9108,34224.0
2019-02-27 15:00:00,251.15,251.22,250.78,250.81,45771.0,226.9289,226.9921,226.5946,226.6217,45771.0
2019-02-27 15:05:00,250.83,250.93,250.68,250.8,36289.0,226.6397,226.7301,226.5042,226.6126,36289.0
2019-02-27 15:10:00,250.8,250.85,250.61,250.64,72471.0,226.6126,226.6578,226.441,226.4681,72471.0
2019-02-27 15:15:00,250.64,250.65,250.24,250.3,104518.0,226.4681,226.4771,226.1066,226.1609,104518.0
2019-02-27 15:20:00,250.3,250.42,250.1,250.24,111584.0,226.1609,226.2693,225.9801,226.1066,111584.0
2019-02-27 15:25:00,250.25,250.56,250.25,250.25,69339.0,226.1157,226.3958,226.1157,226.1157,69339.0
2019-02-27 15:30:00,250.25,250.4,250.11,250.16,126907.0,226.1157,226.2512,225.9892,226.0344,126907.0
2019-02-27 15:35:00,250.17,250.57,250.15,250.49,131196.0,226.0434,226.4048,226.0253,226.3325,131196.0
2019-02-27 15:40:00,250.51,250.52,249.8,249.87,121306.0,226.3506,226.3596,225.7091,225.7723,121306.0
2019-02-27 15:45:00,249.9,250.15,249.71,250.13,162452.0,225.7994,226.0253,225.6278,226.0073,162452.0
2019-02-27 15:50:00,250.12,250.16,249.64,249.89,147981.0,225.9982,226.0344,225.5645,225.7904,147981.0
2019-02-27 15:55:00,249.9,250.15,249.7,250.13,224277.0,225.7994,226.0253,225.6187,226.0073,224277.0
2019-02-28 09:30:00,249.7,250.74,249.15,249.42,233277.0,225.6187,226.5584,225.1218,225.3657,233277.0
2019-02-28 09:35:00,249.54,250.14,249.12,249.91,89642.0,225.4742,226.0163,225.0947,225.8085,89642.0
2019-02-28 09:40:00,249.87,251.41,249.51,251.34,88242.0,225.7723,227.1638,225.447,227.1006,88242.0
2019-02-28 09:45:00,251.38,251.95,251.03,251.41,85586.0,227.1367,227.6517,226.8205,227.1638,85586.0
2019-02-28 09:50:00,251.42,251.42,250.86,251.15,60051.0,227.1728,227.1728,226.6669,226.9289,60051.0
2019-02-28 09:55:00,251.14,251.54,250.5,250.68,87343.0,226.9198,227.2813,226.3416,226.5042,87343.0
2019-02-28 10:00:00,250.74,250.88,250.22,250.44,85364.0,226.5584,226.6849,226.0886,226.2874,85364.0
2019-02-28 10:05:00,250.4,250.46,249.77,249.91,75994.0,226.2512,226.3054,225.682,225.8085,75994.0
2019-02-28 10:10:00,249.9,249.9,248.69,249.14,160975.0,225.7994,225.7994,224.7061,225.1127,160975.0
2019-02-28 10:15:00,249.17,249.37,248.27,248.55,93033.0,225.1398,225.3205,224.3266,224.5796,93033.0
2019-02-28 10:20:00,248.51,248.59,247.48,247.57,113174.0,224.5435,224.6158,223.6128,223.6941,113174.0
2019-02-28 10:25:00,247.55,247.7,246.73,247.6,171441.0,223.6761,223.8116,222.9352,223.7212,171441.0
2019-02-28 10:30:00,247.59,248.33,247.52,248.11,105304.0,223.7122,224.3808,223.649,224.1821,105304.0
2019-02-28 10:35:00,248.12,248.57,248.0,248.42,139527.0,224.1911,224.5977,224.0827,224.4622,139527.0
2019-02-28 10:40:00,248.43,248.47,247.54,247.55,94723.0,224.4712,224.5073,223.667,223.6761,94723.0
2019-02-28 10:45:00,247.55,247.95,247.21,247.86,84596.0,223.6761,224.0375,223.3689,223.9562,84596.0
2019-02-28 10:50:00,247.91,248.25,247.44,248.07,67952.0,224.0014,224.3086,223.5767,224.1459,67952.0
2019-02-28 10:55:00,248.11,248.47,247.93,248.39,51339.0,224.1821,224.5073,224.0194,224.4351,51339.0
2019-02-28 11:00:00,248.38,248.57,247.98,248.5,58323.0,224.426,224.5977,224.0646,224.5345,58323.0
2019-02-28 11:05:00,248.51,248.51,247.71,247.76,48561.0,224.5435,224.5435,223.8206,223.8658,48561.0
2019-02-28 11:10:00,247.69,247.95,247.68,247.95,39132.0,223.8026,224.0375,223.7935,224.0375,39132.0
2019-02-28 11:15:00,247.94,248.12,247.5,247.55,87049.0,224.0285,224.1911,223.6309,223.6761,87049.0
2019-02-28 11:20:00,247.52,247.62,247.0,247.57,68662.0,223.649,223.7393,223.1791,223.6941,68662.0
2019-02-28 11:25:00,247.53,247.85,247.52,247.6,57378.0,223.658,223.9471,223.649,223.7212,57378.0
2019-02-28 11:30:00,247.62,247.99,247.59,247.76,46163.0,223.7393,224.0736,223.7122,223.8658,46163.0
2019-02-28 11:35:00,247.69,247.73,247.14,247.17,49402.0,223.8026,223.8387,223.3056,223.3327,49402.0
2019-02-28 11:40:00,247.21,247.76,247.19,247.3,43390.0,223.3689,223.8658,223.3508,223.4502,43390.0
2019-02-28 11:45:00,247.3,247.39,246.58,246.64,39337.0,223.4502,223.5315,222.7996,222.8538,39337.0
2019-02-28 11:50:00,246.63,246.68,246.1,246.1,58283.0,222.8448,222.89,222.3659,222.3659,58283.0
2019-02-28 11:55:00,246.11,246.21,245.57,245.77,80666.0,222.3749,222.4653,221.887,222.0677,80666.0
2019-02-28 12:00:00,245.79,245.82,244.27,245.03,110056.0,222.0858,222.1129,220.7124,221.3991,110056.0
2019-02-28 12:05:00,245.05,245.25,244.68,244.68,60723.0,221.4172,221.5979,221.0829,221.0829,60723.0
2019-02-28 12:10:00,244.65,244.74,243.51,243.76,131073.0,221.0557,221.1371,220.0257,220.2516,131073.0
2019-02-28 12:15:00,243.73,244.0,243.5,243.75,96932.0,220.2245,220.4684,220.0167,220.2425,96932.0
2019-02-28 12:20:00,243.78,244.16,243.56,244.02,75269.0,220.2697,220.613,220.0709,220.4865,75269.0
2019-02-28 12:25:00,244.02,244.04,243.57,243.79,98016.0,220.4865,220.5046,220.0799,220.2787,98016.0
2019-02-28 12:30:00,243.79,243.84,243.16,243.21,88597.0,220.2787,220.3239,219.7094,219.7546,88597.0
2019-02-28 12:35:00,243.17,243.22,242.54,242.95,116305.0,219.7185,219.7637,219.1492,219.5197,116305.0
2019-02-28 12:40:00,242.95,243.0,242.33,242.44,68962.0,219.5197,219.5649,218.9595,219.0589,68962.0
2019-02-28 12:45:00,242.4,242.42,241.55,241.75,147216.0,219.0227,219.0408,218.2547,218.4354,147216.0
2019-02-28 12:50:00,241.75,241.97,241.55,241.73,113023.0,218.4354,218.6342,218.2547,218.4174,113023.0
2019-02-28 12:55:00,241.73,242.32,241.36,242.19,111912.0,218.4174,218.9505,218.083,218.833,111912.0
2019-02-28 13:00:00,242.24,242.35,240.59,241.17,149974.0,218.8782,218.9776,217.3873,217.9114,149974.0
2019-02-28 13:05:00,241.19,241.3,240.5,240.98,130275.0,217.9294,218.0288,217.306,217.7397,130275.0
2019-02-28 13:10:00,240.95,240.99,239.15,240.09,216404.0,217.7126,217.7487,216.0862,216.9355,216404.0
2019-02-28 13:15:00,240.09,240.57,239.92,240.57,275698.0,216.9355,217.3692,216.7819,217.3692,275698.0
2019-02-28 13:20:00,240.53,241.07,240.0,240.14,155369.0,217.3331,217.821,216.8542,216.9807,155369.0
2019-02-28 13:25:00,240.13,240.55,239.78,240.52,101018.0,216.9717,217.3512,216.6554,217.324,101018.0
2019-02-28 13:30:00,240.51,241.74,240.36,241.74,147371.0,217.315,218.4264,217.1795,218.4264,147371.0
2019-02-28 13:35:00,241.72,242.19,241.68,242.14,126878.0,218.4083,218.833,218.3722,218.7878,126878.0
2019-02-28 13:40:00,242.15,242.46,242.06,242.29,100846.0,218.7968,219.077,218.7155,218.9233,100846.0
2019-02-28 13:45:00,242.27,242.52,241.86,242.52,135180.0,218.9053,219.1312,218.5348,219.1312,135180.0
2019-02-28 13:50:00,242.5,243.27,242.48,243.1,141521.0,219.1131,219.8088,219.095,219.6552,141521.0
2019-02-28 13:55:00,243.1,243.9,243.0,243.44,162556.0,219.6552,220.3781,219.5649,219.9624,162556.0
2019-02-28 14:00:00,243.44,243.61,242.73,242.83,137251.0,219.9624,220.116,219.3209,219.4113,137251.0
2019-02-28 14:05:00,242.87,242.9,242.18,242.43,64031.0,219.4474,219.4745,218.824,219.0498,64031.0
2019-02-28 14:10:00,242.43,242.55,242.2,242.37,72001.0,219.0498,219.1583,218.842,218.9956,72001.0
2019-02-28 14:15:00,242.35,242.74,242.15,242.59,125088.0,218.9776,219.3299,218.7968,219.1944,125088.0
2019-02-28 14:20:00,242.61,243.33,242.44,243.27,96092.0,219.2125,219.863,219.0589,219.8088,96092.0
2019-02-28 14:25:00,243.26,243.31,243.06,243.2,50186.0,219.7998,219.845,219.6191,219.7456,50186.0
2019-02-28 14:30:00,243.2,243.2,242.83,242.93,84145.0,219.7456,219.7456,219.4113,219.5016,84145.0
2019-02-28 14:35:00,242.94,243.48,242.85,243.32,66366.0,219.5107,219.9986,219.4293,219.854,66366.0
2019-02-28 14:40:00,243.3,243.73,242.88,243.03,73742.0,219.8359,220.2245,219.4564,219.592,73742.0
2019-02-28 14:45:00,243.02,243.02,242.16,242.33,93646.0,219.5829,219.5829,218.8059,218.9595,93646.0
2019-02-28 14:50:00,242.33,242.35,241.79,242.29,83255.0,218.9595,218.9776,218.4716,218.9233,83255.0
2019-02-28 14:55:00,242.27,242.52,242.22,242.35,67331.0,218.9053,219.1312,218.8601,218.9776,67331.0
2019-02-28 15:00:00,242.37,242.73,242.25,242.58,103963.0,218.9956,219.3209,218.8872,219.1854,103963.0
2019-02-28 15:05:00,242.59,242.76,242.52,242.76,53859.0,219.1944,219.348,219.1312,219.348,53859.0
2019-02-28 15:10:00,242.75,243.28,242.72,243.21,100522.0,219.339,219.8179,219.3119,219.7546,100522.0
2019-02-28 15:15:00,243.2,243.27,242.8,243.12,79824.0,219.7456,219.8088,219.3842,219.6733,79824.0
2019-02-28 15:20:00,243.13,243.2,242.85,243.01,109306.0,219.6823,219.7456,219.4293,219.5739,109306.0
2019-02-28 15:25:00,243.04,243.31,243.04,243.14,92445.0,219.601,219.845,219.601,219.6914,92445.0
2019-02-28 15:30:00,243.14,243.3,243.02,243.19,183688.0,219.6914,219.8359,219.5829,219.7366,183688.0
2019-02-28 15:35:00,243.18,243.26,243.04,243.08,154892.0,219.7275,219.7998,219.601,219.6372,154892.0
2019-02-28 15:40:00,243.06,243.3,242.77,243.09,173573.0,219.6191,219.8359,219.3571,219.6462,173573.0
2019-02-28 15:45:00,243.06,243.07,242.62,242.8,139259.0,219.6191,219.6281,219.2215,219.3842,139259.0
2019-02-28 15:50:00,242.79,242.88,242.55,242.76,156968.0,219.3751,219.4564,219.1583,219.348,156968.0
2019-02-28 15:55:00,242.74,242.74,241.13,242.02,554360.0,219.3299,219.3299,217.8752,218.6794,554360.0
2019-03-01 09:30:00,243.56,245.57,243.56,245.35,269346.0,220.0709,221.887,220.0709,221.6882,269346.0
2019-03-01 09:35:00,245.41,246.5,245.38,246.14,227568.0,221.7425,222.7273,221.7153,222.4021,227568.0
2019-03-01 09:40:00,246.18,248.0,246.15,247.6,142929.0,222.4382,224.0827,222.4111,223.7212,142929.0
2019-03-01 09:45:00,247.5,247.65,246.01,246.22,135299.0,223.6309,223.7664,222.2846,222.4743,135299.0
2019-03-01 09:50:00,246.22,246.99,246.0,246.51,89298.0,222.4743,223.1701,222.2756,222.7364,89298.0
2019-03-01 09:55:00,246.48,247.01,246.29,246.31,162638.0,222.7093,223.1881,222.5376,222.5557,162638.0
2019-03-01 10:00:00,246.26,246.76,245.82,246.24,101722.0,222.5105,222.9623,222.1129,222.4924,101722.0
2019-03-01 10:05:00,246.25,246.28,245.5,245.82,74786.0,222.5014,222.5285,221.8238,222.1129,74786.0
2019-03-01 10:10:00,245.74,246.35,245.43,246.18,57239.0,222.0406,222.5918,221.7605,222.4382,57239.0
2019-03-01 10:15:00,246.14,246.41,246.02,246.25,54461.0,222.4021,222.646,222.2936,222.5014,54461.0
2019-03-01 10:20:00,246.26,246.35,246.0,246.03,56658.0,222.5105,222.5918,222.2756,222.3027,56658.0
2019-03-01 10:25:00,246.02,246.33,245.82,246.24,98967.0,222.2936,222.5737,222.1129,222.4924,98967.0
2019-03-01 10:30:00,246.24,246.24,245.82,246.06,53427.0,222.4924,222.4924,222.1129,222.3298,53427.0
2019-03-01 10:35:00,246.06,246.27,245.93,246.01,54575.0,222.3298,222.5195,222.2123,222.2846,54575.0
2019-03-01 10:40:00,245.99,246.17,245.92,246.14,45328.0,222.2665,222.4292,222.2033,222.4021,45328.0
2019-03-01 10:45:00,246.09,246.1,245.56,245.57,50666.0,222.3569,222.3659,221.878,221.887,50666.0
2019-03-01 10:50:00,245.55,245.98,245.29,245.84,36681.0,221.869,222.2575,221.634,222.131,36681.0
2019-03-01 10:55:00,245.8,246.11,245.64,246.01,65524.0,222.0948,222.3749,221.9503,222.2846,65524.0
2019-03-01 11:00:00,245.99,246.08,245.55,245.81,49680.0,222.2665,222.3478,221.869,222.1039,49680.0
2019-03-01 11:05:00,245.86,245.9,245.6,245.9,41657.0,222.1491,222.1852,221.9141,222.1852,41657.0
2019-03-01 11:10:00,245.88,245.88,245.36,245.64,36569.0,222.1671,222.1671,221.6973,221.9503,36569.0
2019-03-01 11:15:00,245.64,245.91,245.61,245.83,74688.0,221.9503,222.1942,221.9232,222.1219,74688.0
2019-03-01 11:20:00,245.85,245.91,245.48,245.62,56005.0,222.14,222.1942,221.8057,221.9322,56005.0
2019-03-01 11:25:00,245.63,245.78,245.55,245.57,31818.0,221.9412,222.0768,221.869,221.887,31818.0
2019-03-01 11:30:00,245.55,245.58,245.15,245.3,39129.0,221.869,221.8961,221.5075,221.6431,39129.0
2019-03-01 11:35:00,245.34,245.38,245.12,245.31,41429.0,221.6792,221.7153,221.4804,221.6521,41429.0
2019-03-01 11:40:00,245.33,245.41,245.14,245.14,33385.0,221.6702,221.7425,221.4985,221.4985,33385.0
2019-03-01 11:45:00,245.17,245.45,245.17,245.41,87116.0,221.5256,221.7786,221.5256,221.7425,87116.0
2019-03-01 11:50:00,245.37,245.44,244.95,244.99,52903.0,221.7063,221.7696,221.3268,221.363,52903.0
2019-03-01 11:55:00,244.95,245.38,244.84,245.34,32672.0,221.3268,221.7153,221.2274,221.6792,32672.0
2019-03-01 12:00:00,245.38,245.63,245.27,245.63,48226.0,221.7153,221.9412,221.616,221.9412,48226.0
2019-03-01 12:05:00,245.64,245.78,245.51,245.69,35121.0,221.9503,222.0768,221.8328,221.9954,35121.0
2019-03-01 12:10:00,245.66,245.66,245.43,245.57,38332.0,221.9683,221.9683,221.7605,221.887,38332.0
2019-03-01 12:15:00,245.59,245.6,245.38,245.57,58469.0,221.9051,221.9141,221.7153,221.887,58469.0
2019-03-01 12:20:00,245.59,245.59,245.49,245.54,31115.0,221.9051,221.9051,221.8147,221.8599,31115.0
2019-03-01 12:25:00,245.56,245.79,245.5,245.71,79048.0,221.878,222.0858,221.8238,222.0135,79048.0
2019-03-01 12:30:00,245.73,245.92,245.68,245.75,37800.0,222.0316,222.2033,221.9864,222.0497,37800.0
2019-03-01 12:35:00,245.75,245.87,245.64,245.77,67710.0,222.0497,222.1581,221.9503,222.0677,67710.0
2019-03-01 12:40:00,245.75,245.88,245.71,245.83,86936.0,222.0497,222.1671,222.0135,222.1219,86936.0
2019-03-01 12:45:00,245.83,245.96,245.74,245.94,46136.0,222.1219,222.2394,222.0406,222.2213,46136.0
2019-03-01 12:50:00,245.94,246.4,245.9,246.4,47498.0,222.2213,222.637,222.1852,222.637,47498.0
2019-03-01 12:55:00,246.45,246.45,246.09,246.14,53002.0,222.6822,222.6822,222.3569,222.4021,53002.0
2019-03-01 13:00:00,246.17,246.22,245.97,246.05,60646.0,222.4292,222.4743,222.2484,222.3207,60646.0
2019-03-01 13:05:00,246.04,246.31,245.97,246.3,52824.0,222.3117,222.5557,222.2484,222.5466,52824.0
2019-03-01 13:10:00,246.3,246.52,246.3,246.31,50743.0,222.5466,222.7454,222.5466,222.5557,50743.0
2019-03-01 13:15:00,246.34,246.45,246.04,246.31,35638.0,222.5828,222.6822,222.3117,222.5557,35638.0
2019-03-01 13:20:00,246.32,246.33,246.16,246.18,22191.0,222.5647,222.5737,222.4201,222.4382,22191.0
2019-03-01 13:25:00,246.18,246.18,245.91,245.93,43474.0,222.4382,222.4382,222.1942,222.2123,43474.0
2019-03-01 13:30:00,245.94,245.98,245.16,245.5,92253.0,222.2213,222.2575,221.5166,221.8238,92253.0
2019-03-01 13:35:00,245.52,245.77,245.48,245.66,46795.0,221.8418,222.0677,221.8057,221.9683,46795.0
2019-03-01 13:40:00,245.7,246.06,245.68,245.95,54813.0,222.0045,222.3298,221.9864,222.2304,54813.0
2019-03-01 13:45:00,245.98,246.29,245.98,246.13,33306.0,222.2575,222.5376,222.2575,222.393,33306.0
2019-03-01 13:50:00,246.1,246.22,246.03,246.22,23061.0,222.3659,222.4743,222.3027,222.4743,23061.0
2019-03-01 13:55:00,246.22,246.4,246.15,246.2,41017.0,222.4743,222.637,222.4111,222.4563,41017.0
2019-03-01 14:00:00,246.21,246.25,245.6,245.6,43413.0,222.4653,222.5014,221.9141,221.9141,43413.0
2019-03-01 14:05:00,245.63,246.34,245.59,246.34,37843.0,221.9412,222.5828,221.9051,222.5828,37843.0
2019-03-01 14:10:00,246.35,246.4,246.21,246.37,51704.0,222.5918,222.637,222.4653,222.6099,51704.0
2019-03-01 14:15:00,246.34,246.53,246.26,246.45,63599.0,222.5828,222.7544,222.5105,222.6822,63599.0
2019-03-01 14:20:00,246.45,246.55,246.14,246.5,80343.0,222.6822,222.7725,222.4021,222.7273,80343.0
2019-03-01 14:25:00,246.49,246.52,246.17,246.36,78814.0,222.7183,222.7454,222.4292,222.6008,78814.0
2019-03-01 14:30:00,246.34,246.34,245.92,246.08,41105.0,222.5828,222.5828,222.2033,222.3478,41105.0
2019-03-01 14:35:00,246.08,246.48,245.96,246.36,94392.0,222.3478,222.7093,222.2394,222.6008,94392.0
2019-03-01 14:40:00,246.37,246.39,246.18,246.32,86861.0,222.6099,222.6279,222.4382,222.5647,86861.0
2019-03-01 14:45:00,246.33,246.33,246.01,246.1,62962.0,222.5737,222.5737,222.2846,222.3659,62962.0
2019-03-01 14:50:00,246.09,246.18,245.86,246.17,66122.0,222.3569,222.4382,222.1491,222.4292,66122.0
2019-03-01 14:55:00,246.12,246.24,245.94,246.19,96862.0,222.384,222.4924,222.2213,222.4472,96862.0
2019-03-01 15:00:00,246.23,246.38,246.03,246.35,71443.0,222.4834,222.6189,222.3027,222.5918,71443.0
2019-03-01 15:05:00,246.38,246.53,246.23,246.37,40124.0,222.6189,222.7544,222.4834,222.6099,40124.0
2019-03-01 15:10:00,246.38,246.55,246.38,246.52,53807.0,222.6189,222.7725,222.6189,222.7454,53807.0
2019-03-01 15:15:00,246.52,246.59,246.32,246.36,80905.0,222.7454,222.8087,222.5647,222.6008,80905.0
2019-03-01 15:20:00,246.35,246.52,246.32,246.4,60048.0,222.5918,222.7454,222.5647,222.637,60048.0
2019-03-01 15:25:00,246.4,246.52,246.35,246.46,52295.0,222.637,222.7454,222.5918,222.6912,52295.0
2019-03-01 15:30:00,246.47,246.47,246.34,246.37,62254.0,222.7002,222.7002,222.5828,222.6099,62254.0
2019-03-01 15:35:00,246.36,246.5,246.27,246.47,77506.0,222.6008,222.7273,222.5195,222.7002,77506.0
2019-03-01 15:40:00,246.47,246.53,246.37,246.49,105529.0,222.7002,222.7544,222.6099,222.7183,105529.0
2019-03-01 15:45:00,246.5,246.51,246.34,246.4,94823.0,222.7273,222.7364,222.5828,222.637,94823.0
2019-03-01 15:50:00,246.39,246.55,246.39,246.41,127956.0,222.6279,222.7725,222.6279,222.646,127956.0
2019-03-01 15:55:00,246.4,246.49,245.97,246.24,275260.0,222.637,222.7183,222.2484,222.4924,275260.0
2019-03-04 09:30:00,248.12,248.45,247.22,247.4,139964.0,224.1911,224.4893,223.3779,223.5405,139964.0
2019-03-04 09:35:00,247.22,247.4,246.03,246.24,81698.0,223.3779,223.5405,222.3027,222.4924,81698.0
2019-03-04 09:40:00,246.24,246.31,243.69,243.94,140236.0,222.4924,222.5557,220.1883,220.4142,140236.0
2019-03-04 09:45:00,243.87,244.22,241.64,241.68,138739.0,220.351,220.6672,218.336,218.3722,138739.0
2019-03-04 09:50:00,241.74,242.34,241.25,241.44,208042.0,218.4264,218.9685,217.9836,218.1553,208042.0
2019-03-04 09:55:00,241.47,242.0,241.1,241.71,102057.0,218.1824,218.6613,217.8481,218.3993,102057.0
2019-03-04 10:00:00,241.72,241.82,241.19,241.63,74842.0,218.4083,218.4987,217.9294,218.327,74842.0
2019-03-04 10:05:00,241.62,241.62,240.42,240.43,158926.0,218.318,218.318,217.2337,217.2427,158926.0
2019-03-04 10:10:00,240.49,240.57,239.5,239.92,168795.0,217.2969,217.3692,216.4024,216.7819,168795.0
2019-03-04 10:15:00,239.86,240.21,239.66,240.21,106870.0,216.7277,217.0439,216.547,217.0439,106870.0
2019-03-04 10:20:00,240.2,241.0,240.17,240.84,76864.0,217.0349,217.7578,217.0078,217.6132,76864.0
2019-03-04 10:25:00,240.87,241.29,240.84,240.96,72007.0,217.6403,218.0198,217.6132,217.7216,72007.0
2019-03-04 10:30:00,240.96,241.36,240.45,240.65,71095.0,217.7216,218.083,217.2608,217.4415,71095.0
2019-03-04 10:35:00,240.67,241.17,240.59,241.17,30713.0,217.4596,217.9114,217.3873,217.9114,30713.0
2019-03-04 10:40:00,241.16,241.35,240.66,240.77,50328.0,217.9023,218.074,217.4505,217.5499,50328.0
2019-03-04 10:45:00,240.69,240.98,240.54,240.71,54215.0,217.4777,217.7397,217.3421,217.4957,54215.0
2019-03-04 10:50:00,240.7,240.99,240.52,240.58,43723.0,217.4867,217.7487,217.324,217.3783,43723.0
2019-03-04 10:55:00,240.53,240.86,239.97,240.05,97183.0,217.3331,217.6313,216.8271,216.8994,97183.0
2019-03-04 11:00:00,240.08,240.68,240.05,240.43,47037.0,216.9265,217.4686,216.8994,217.2427,47037.0
2019-03-04 11:05:00,240.5,240.72,240.34,240.37,43501.0,217.306,217.5048,217.1614,217.1885,43501.0
2019-03-04 11:10:00,240.37,240.44,239.71,239.73,63757.0,217.1885,217.2518,216.5922,216.6102,63757.0
2019-03-04 11:15:00,239.74,239.93,239.33,239.38,180712.0,216.6193,216.7909,216.2488,216.294,180712.0
2019-03-04 11:20:00,239.41,239.5,239.01,239.16,50765.0,216.3211,216.4024,215.9597,216.0952,50765.0
2019-03-04 11:25:00,239.24,239.37,238.83,239.11,52377.0,216.1675,216.285,215.797,216.05,52377.0
2019-03-04 11:30:00,239.1,239.26,238.51,238.67,64637.0,216.041,216.1856,215.5079,215.6525,64637.0
2019-03-04 11:35:00,238.65,238.85,238.57,238.59,67003.0,215.6344,215.8151,215.5621,215.5802,67003.0
2019-03-04 11:40:00,238.59,238.59,237.97,238.12,68425.0,215.5802,215.5802,215.02,215.1555,68425.0
2019-03-04 11:45:00,238.11,238.24,237.44,237.49,84889.0,215.1465,215.2639,214.5411,214.5863,84889.0
2019-03-04 11:50:00,237.53,237.72,236.91,237.61,93289.0,214.6224,214.7941,214.0622,214.6947,93289.0
2019-03-04 11:55:00,237.61,237.87,237.02,237.75,87029.0,214.6947,214.9296,214.1616,214.8212,87029.0
2019-03-04 12:00:00,237.69,238.14,237.55,237.94,58025.0,214.767,215.1736,214.6405,214.9929,58025.0
2019-03-04 12:05:00,237.88,237.98,236.97,237.22,86921.0,214.9387,215.029,214.1164,214.3423,86921.0
2019-03-04 12:10:00,237.19,237.34,236.71,236.76,84103.0,214.3152,214.4507,213.8815,213.9267,84103.0
2019-03-04 12:15:00,236.87,237.5,236.86,237.24,57011.0,214.0261,214.5953,214.017,214.3604,57011.0
2019-03-04 12:20:00,237.25,238.12,237.25,238.05,73911.0,214.3694,215.1555,214.3694,215.0923,73911.0
2019-03-04 12:25:00,238.08,238.17,237.57,237.86,56791.0,215.1194,215.2007,214.6585,214.9206,56791.0
2019-03-04 12:30:00,237.85,237.93,237.68,237.72,41328.0,214.9115,214.9838,214.7579,214.7941,41328.0
2019-03-04 12:35:00,237.72,237.72,237.35,237.37,54346.0,214.7941,214.7941,214.4598,214.4778,54346.0
2019-03-04 12:40:00,237.37,237.4,236.95,237.02,53567.0,214.4778,214.5049,214.0983,214.1616,53567.0
2019-03-04 12:45:00,237.02,237.16,236.66,236.99,44419.0,214.1616,214.2881,213.8363,214.1345,44419.0
2019-03-04 12:50:00,236.98,237.22,236.7,236.76,50011.0,214.1254,214.3423,213.8725,213.9267,50011.0
2019-03-04 12:55:00,236.75,236.91,236.5,236.81,61253.0,213.9176,214.0622,213.6917,213.9718,61253.0
2019-03-04 13:00:00,236.8,236.81,236.22,236.27,52263.0,213.9628,213.9718,213.4387,213.4839,52263.0
2019-03-04 13:05:00,236.26,236.26,235.15,235.34,89173.0,213.4749,213.4749,212.4719,212.6436,89173.0
2019-03-04 13:10:00,235.29,235.87,235.21,235.46,66545.0,212.5984,213.1225,212.5261,212.752,66545.0
2019-03-04 13:15:00,235.45,236.11,235.45,235.61,92541.0,212.743,213.3394,212.743,212.8876,92541.0
2019-03-04 13:20:00,235.66,235.94,235.42,235.62,72643.0,212.9328,213.1857,212.7159,212.8966,72643.0
2019-03-04 13:25:00,235.6,235.66,234.86,234.93,149843.0,212.8785,212.9328,212.2099,212.2732,149843.0
2019-03-04 13:30:00,234.96,236.38,234.87,235.83,111252.0,212.3003,213.5833,212.2189,213.0864,111252.0
2019-03-04 13:35:00,235.79,235.84,234.8,234.8,92449.0,213.0502,213.0954,212.1557,212.1557,92449.0
2019-03-04 13:40:00,234.8,235.02,234.6,234.73,66123.0,212.1557,212.3545,211.975,212.0924,66123.0
2019-03-04 13:45:00,234.72,234.91,234.51,234.76,59544.0,212.0834,212.2551,211.8937,212.1195,59544.0
2019-03-04 13:50:00,234.79,235.09,234.65,234.98,58905.0,212.1467,212.4177,212.0202,212.3183,58905.0
2019-03-04 13:55:00,235.04,236.13,235.04,235.83,83946.0,212.3725,213.3574,212.3725,213.0864,83946.0
2019-03-04 14:00:00,235.8,236.0,235.63,235.81,52656.0,213.0592,213.24,212.9056,213.0683,52656.0
2019-03-04 14:05:00,235.83,236.04,235.73,235.9,101294.0,213.0864,213.2761,212.996,213.1496,101294.0
2019-03-04 14:10:00,235.83,236.13,235.83,236.11,56713.0,213.0864,213.3574,213.0864,213.3394,56713.0
2019-03-04 14:15:00,236.09,236.34,235.97,236.07,87099.0,213.3213,213.5472,213.2129,213.3032,87099.0
2019-03-04 14:20:00,236.05,236.79,235.98,236.36,68802.0,213.2851,213.9538,213.2219,213.5652,68802.0
2019-03-04 14:25:00,236.35,236.54,236.06,236.53,55636.0,213.5562,213.7279,213.2942,213.7188,55636.0
2019-03-04 14:30:00,236.53,236.54,236.25,236.32,38132.0,213.7188,213.7279,213.4659,213.5291,38132.0
2019-03-04 14:35:00,236.32,236.56,236.12,236.15,56847.0,213.5291,213.746,213.3484,213.3755,56847.0
2019-03-04 14:40:00,236.12,236.38,235.77,235.86,201205.0,213.3484,213.5833,213.0321,213.1135,201205.0
2019-03-04 14:45:00,235.8,235.88,235.44,235.72,41932.0,213.0592,213.1315,212.734,212.987,41932.0
2019-03-04 14:50:00,235.73,236.17,235.73,235.99,76812.0,212.996,213.3936,212.996,213.2309,76812.0
2019-03-04 14:55:00,235.97,236.12,235.7,235.72,54758.0,213.2129,213.3484,212.9689,212.987,54758.0
2019-03-04 15:00:00,235.69,235.95,235.47,235.74,45091.0,212.9599,213.1948,212.7611,213.005,45091.0
2019-03-04 15:05:00,235.78,235.78,235.57,235.62,39612.0,213.0412,213.0412,212.8514,212.8966,39612.0
2019-03-04 15:10:00,235.63,235.72,235.34,235.44,64541.0,212.9056,212.987,212.6436,212.734,64541.0
2019-03-04 15:15:00,235.46,235.9,235.31,235.77,84112.0,212.752,213.1496,212.6165,213.0321,84112.0
2019-03-04 15:20:00,235.77,235.77,235.02,235.2,49956.0,213.0321,213.0321,212.3545,212.5171,49956.0
2019-03-04 15:25:00,235.21,235.61,235.11,235.36,51214.0,212.5261,212.8876,212.4358,212.6617,51214.0
2019-03-04 15:30:00,235.35,235.36,234.96,235.05,121048.0,212.6526,212.6617,212.3003,212.3816,121048.0
2019-03-04 15:35:00,235.09,235.37,235.07,235.34,98382.0,212.4177,212.6707,212.3997,212.6436,98382.0
2019-03-04 15:40:00,235.33,235.37,234.51,234.72,137167.0,212.6346,212.6707,211.8937,212.0834,137167.0
2019-03-04 15:45:00,234.72,235.26,234.63,234.86,132261.0,212.0834,212.5713,212.0021,212.2099,132261.0
2019-03-04 15:50:00,234.85,235.56,234.85,235.56,124572.0,212.2009,212.8424,212.2009,212.8424,124572.0
2019-03-04 15:55:00,235.55,236.07,235.34,235.96,387756.0,212.8334,213.3032,212.6436,213.2038,387756.0
2019-03-05 09:30:00,236.53,237.2,235.87,236.42,180992.0,213.7188,214.3242,213.1225,213.6195,180992.0
2019-03-05 09:35:00,236.45,237.97,236.44,237.68,120006.0,213.6466,215.02,213.6375,214.7579,120006.0
2019-03-05 09:40:00,237.69,237.7,235.9,236.24,109603.0,214.767,214.776,213.1496,213.4568,109603.0
2019-03-05 09:45:00,236.24,236.39,235.07,235.3,104246.0,213.4568,213.5923,212.3997,212.6075,104246.0
2019-03-05 09:50:00,235.28,236.28,234.96,235.83,103174.0,212.5894,213.493,212.3003,213.0864,103174.0
2019-03-05 09:55:00,235.92,236.4,234.94,235.92,100749.0,213.1677,213.6014,212.2822,213.1677,100749.0
2019-03-05 10:00:00,235.99,237.05,235.99,237.0,51551.0,213.2309,214.1887,213.2309,214.1435,51551.0
2019-03-05 10:05:00,236.95,237.71,236.36,236.75,91683.0,214.0983,214.785,213.5652,213.9176,91683.0
2019-03-05 10:10:00,236.7,237.2,236.27,237.11,46789.0,213.8725,214.3242,213.4839,214.2429,46789.0
2019-03-05 10:15:00,237.17,237.5,236.76,237.14,47474.0,214.2971,214.5953,213.9267,214.27,47474.0
2019-03-05 10:20:00,237.1,238.4,236.92,238.01,100234.0,214.2339,215.4085,214.0712,215.0561,100234.0
2019-03-05 10:25:00,237.95,238.04,237.23,237.32,86063.0,215.0019,215.0832,214.3513,214.4327,86063.0
2019-03-05 10:30:00,237.31,238.65,237.29,238.5,80086.0,214.4236,215.6344,214.4056,215.4989,80086.0
2019-03-05 10:35:00,238.47,238.87,238.13,238.41,89114.0,215.4718,215.8332,215.1645,215.4175,89114.0
2019-03-05 10:40:00,238.42,238.56,237.7,237.73,33387.0,215.4266,215.5531,214.776,214.8031,33387.0
2019-03-05 10:45:00,237.79,238.45,237.77,238.28,46082.0,214.8573,215.4537,214.8393,215.3001,46082.0
2019-03-05 10:50:00,238.32,238.55,238.1,238.2,38451.0,215.3362,215.544,215.1374,215.2278,38451.0
2019-03-05 10:55:00,238.15,238.78,238.12,238.49,45679.0,215.1826,215.7519,215.1555,215.4898,45679.0
2019-03-05 11:00:00,238.49,238.59,237.95,238.11,40333.0,215.4898,215.5802,215.0019,215.1465,40333.0
2019-03-05 11:05:00,238.14,238.36,237.9,238.14,39096.0,215.1736,215.3724,214.9567,215.1736,39096.0
2019-03-05 11:10:00,238.13,238.45,238.02,238.45,47990.0,215.1645,215.4537,215.0652,215.4537,47990.0
2019-03-05 11:15:00,238.43,239.01,238.35,239.0,39455.0,215.4356,215.9597,215.3633,215.9506,39455.0
2019-03-05 11:20:00,239.02,239.15,238.85,239.15,55331.0,215.9687,216.0862,215.8151,216.0862,55331.0
2019-03-05 11:25:00,239.11,240.0,239.1,239.94,105949.0,216.05,216.8542,216.041,216.8,105949.0
2019-03-05 11:30:00,239.96,240.24,239.76,240.2,136646.0,216.8181,217.0711,216.6373,217.0349,136646.0
2019-03-05 11:35:00,240.18,240.46,239.77,240.27,116618.0,217.0168,217.2698,216.6464,217.0982,116618.0
2019-03-05 11:40:00,240.25,240.8,240.15,240.56,147614.0,217.0801,217.577,216.9897,217.3602,147614.0
2019-03-05 11:45:00,240.54,241.49,240.43,241.36,88565.0,217.3421,218.2005,217.2427,218.083,88565.0
2019-03-05 11:50:00,241.34,241.59,240.64,240.85,56962.0,218.065,218.2909,217.4325,217.6222,56962.0
2019-03-05 11:55:00,240.8,241.37,240.23,240.35,75061.0,217.577,218.0921,217.062,217.1704,75061.0
2019-03-05 12:00:00,240.34,241.11,240.34,240.65,50397.0,217.1614,217.8571,217.1614,217.4415,50397.0
2019-03-05 12:05:00,240.66,240.66,240.33,240.56,71784.0,217.4505,217.4505,217.1524,217.3602,71784.0
2019-03-05 12:10:00,240.54,240.8,240.25,240.37,81461.0,217.3421,217.577,217.0801,217.1885,81461.0
2019-03-05 12:15:00,240.38,240.51,240.1,240.13,37884.0,217.1976,217.315,216.9446,216.9717,37884.0
2019-03-05 12:20:00,240.11,240.38,240.09,240.36,45227.0,216.9536,217.1976,216.9355,217.1795,45227.0
2019-03-05 12:25:00,240.35,240.7,240.32,240.7,58082.0,217.1704,217.4867,217.1433,217.4867,58082.0
2019-03-05 12:30:00,240.7,241.24,240.69,240.99,69196.0,217.4867,217.9746,217.4777,217.7487,69196.0
2019-03-05 12:35:00,240.99,241.42,240.89,241.41,49163.0,217.7487,218.1373,217.6584,218.1282,49163.0
2019-03-05 12:40:00,241.41,241.74,241.14,241.52,46087.0,218.1282,218.4264,217.8843,218.2276,46087.0
2019-03-05 12:45:00,241.55,241.56,241.17,241.31,38659.0,218.2547,218.2637,217.9114,218.0379,38659.0
2019-03-05 12:50:00,241.3,241.72,241.1,241.12,43574.0,218.0288,218.4083,217.8481,217.8662,43574.0
2019-03-05 12:55:00,241.13,241.19,240.8,241.08,70017.0,217.8752,217.9294,217.577,217.83,70017.0
2019-03-05 13:00:00,241.09,241.75,241.06,241.7,50884.0,217.8391,218.4354,217.812,218.3902,50884.0
2019-03-05 13:05:00,241.69,241.89,241.36,241.85,32710.0,218.3812,218.5619,218.083,218.5258,32710.0
2019-03-05 13:10:00,241.86,242.12,241.78,242.1,56872.0,218.5348,218.7697,218.4625,218.7517,56872.0
2019-03-05 13:15:00,242.08,242.09,241.24,241.24,41528.0,218.7336,218.7426,217.9746,217.9746,41528.0
2019-03-05 13:20:00,241.19,241.35,240.89,241.02,25773.0,217.9294,218.074,217.6584,217.7758,25773.0
2019-03-05 13:25:00,241.05,241.15,240.41,240.58,51000.0,217.8029,217.8933,217.2247,217.3783,51000.0
2019-03-05 13:30:00,240.6,240.75,240.27,240.52,30395.0,217.3963,217.5319,217.0982,217.324,30395.0
2019-03-05 13:35:00,240.55,240.69,240.46,240.53,23985.0,217.3512,217.4777,217.2698,217.3331,23985.0
2019-03-05 13:40:00,240.54,240.65,240.35,240.37,56331.0,217.3421,217.4415,217.1704,217.1885,56331.0
2019-03-05 13:45:00,240.37,241.04,240.36,241.02,46996.0,217.1885,217.7939,217.1795,217.7758,46996.0
2019-03-05 13:50:00,241.05,241.14,240.82,241.04,41492.0,217.8029,217.8843,217.5951,217.7939,41492.0
2019-03-05 13:55:00,241.07,241.41,240.98,240.98,74821.0,217.821,218.1282,217.7397,217.7397,74821.0
2019-03-05 14:00:00,241.02,241.49,240.93,241.48,30028.0,217.7758,218.2005,217.6945,218.1915,30028.0
2019-03-05 14:05:00,241.47,241.87,241.46,241.71,47674.0,218.1824,218.5439,218.1734,218.3993,47674.0
2019-03-05 14:10:00,241.71,241.82,241.49,241.52,33371.0,218.3993,218.4987,218.2005,218.2276,33371.0
2019-03-05 14:15:00,241.45,241.6,241.35,241.36,27183.0,218.1644,218.2999,218.074,218.083,27183.0
2019-03-05 14:20:00,241.36,241.78,241.34,241.67,23232.0,218.083,218.4625,218.065,218.3631,23232.0
2019-03-05 14:25:00,241.65,241.93,241.52,241.72,28886.0,218.3451,218.5981,218.2276,218.4083,28886.0
2019-03-05 14:30:00,241.72,242.26,241.72,242.19,49050.0,218.4083,218.8962,218.4083,218.833,49050.0
2019-03-05 14:35:00,242.17,242.35,242.15,242.33,59252.0,218.8149,218.9776,218.7968,218.9595,59252.0
2019-03-05 14:40:00,242.33,242.67,242.19,242.54,67182.0,218.9595,219.2667,218.833,219.1492,67182.0
2019-03-05 14:45:00,242.55,242.71,242.47,242.56,36254.0,219.1583,219.3028,219.086,219.1673,36254.0
2019-03-05 14:50:00,242.54,242.8,242.42,242.76,49381.0,219.1492,219.3842,219.0408,219.348,49381.0
2019-03-05 14:55:00,242.76,243.13,242.69,243.13,55778.0,219.348,219.6823,219.2848,219.6823,55778.0
2019-03-05 15:00:00,243.1,243.12,242.8,243.11,51534.0,219.6552,219.6733,219.3842,219.6643,51534.0
2019-03-05 15:05:00,243.08,243.21,242.64,242.69,247125.0,219.6372,219.7546,219.2396,219.2848,247125.0
2019-03-05 15:10:00,242.68,242.71,242.38,242.51,47245.0,219.2757,219.3028,219.0047,219.1221,47245.0
2019-03-05 15:15:00,242.51,242.81,242.48,242.75,53791.0,219.1221,219.3932,219.095,219.339,53791.0
2019-03-05 15:20:00,242.75,242.88,242.65,242.88,42369.0,219.339,219.4564,219.2486,219.4564,42369.0
2019-03-05 15:25:00,242.88,242.88,242.34,242.44,71280.0,219.4564,219.4564,218.9685,219.0589,71280.0
2019-03-05 15:30:00,242.43,242.49,242.18,242.38,59856.0,219.0498,219.1041,218.824,219.0047,59856.0
2019-03-05 15:35:00,242.34,242.5,242.27,242.31,72902.0,218.9685,219.1131,218.9053,218.9414,72902.0
2019-03-05 15:40:00,242.3,242.53,242.29,242.52,79154.0,218.9324,219.1402,218.9233,219.1312,79154.0
2019-03-05 15:45:00,242.54,242.62,242.4,242.42,70729.0,219.1492,219.2215,219.0227,219.0408,70729.0
2019-03-05 15:50:00,242.43,242.53,242.32,242.45,120666.0,219.0498,219.1402,218.9505,219.0679,120666.0
2019-03-05 15:55:00,242.42,242.42,241.35,241.43,223170.0,219.0408,219.0408,218.074,218.1463,223170.0
2019-03-06 09:30:00,241.74,241.74,240.39,240.56,104462.0,218.4264,218.4264,217.2066,217.3602,104462.0
2019-03-06 09:35:00,240.46,241.21,240.39,240.39,43395.0,217.2698,217.9475,217.2066,217.2066,43395.0
2019-03-06 09:40:00,240.38,240.38,239.52,239.63,45278.0,217.1976,217.1976,216.4205,216.5199,45278.0
2019-03-06 09:45:00,239.8,240.38,239.46,239.94,45587.0,216.6735,217.1976,216.3663,216.8,45587.0
2019-03-06 09:50:00,239.94,240.05,238.85,238.91,42749.0,216.8,216.8994,215.8151,215.8693,42749.0
2019-03-06 09:55:00,238.91,239.31,238.76,239.18,33788.0,215.8693,216.2307,215.7338,216.1133,33788.0
2019-03-06 10:00:00,239.28,239.54,239.0,239.53,65578.0,216.2036,216.4386,215.9506,216.4295,65578.0
2019-03-06 10:05:00,239.52,239.55,239.01,239.42,53642.0,216.4205,216.4476,215.9597,216.3301,53642.0
2019-03-06 10:10:00,239.4,239.4,238.31,238.33,49156.0,216.3121,216.3121,215.3272,215.3453,49156.0
2019-03-06 10:15:00,238.27,238.48,237.03,237.06,74772.0,215.291,215.4808,214.1706,214.1977,74772.0
2019-03-06 10:20:00,237.14,237.84,237.13,237.78,59416.0,214.27,214.9025,214.261,214.8483,59416.0
2019-03-06 10:25:00,237.78,238.45,237.37,238.41,65744.0,214.8483,215.4537,214.4778,215.4175,65744.0
2019-03-06 10:30:00,238.5,238.7,237.96,238.63,50370.0,215.4989,215.6796,215.0109,215.6163,50370.0
2019-03-06 10:35:00,238.63,238.99,238.41,238.78,95267.0,215.6163,215.9416,215.4175,215.7519,95267.0
2019-03-06 10:40:00,238.79,238.93,238.5,238.75,39825.0,215.7609,215.8874,215.4989,215.7247,39825.0
2019-03-06 10:45:00,238.71,238.98,238.56,238.94,37786.0,215.6886,215.9326,215.5531,215.8964,37786.0
2019-03-06 10:50:00,238.88,239.24,238.58,239.09,55895.0,215.8422,216.1675,215.5711,216.032,55895.0
2019-03-06 10:55:00,239.13,239.5,239.1,239.36,37550.0,216.0681,216.4024,216.041,216.2759,37550.0
2019-03-06 11:00:00,239.3,239.54,239.05,239.52,39518.0,216.2217,216.4386,215.9958,216.4205,39518.0
2019-03-06 11:05:00,239.52,239.83,239.27,239.65,41388.0,216.4205,216.7006,216.1946,216.538,41388.0
2019-03-06 11:10:00,239.62,239.75,239.44,239.65,33863.0,216.5108,216.6283,216.3482,216.538,33863.0
2019-03-06 11:15:00,239.69,239.99,239.62,239.99,51960.0,216.5741,216.8452,216.5108,216.8452,51960.0
2019-03-06 11:20:00,239.98,240.16,239.74,239.79,41040.0,216.8361,216.9988,216.6193,216.6645,41040.0
2019-03-06 11:25:00,239.83,239.89,239.22,239.25,28573.0,216.7006,216.7548,216.1494,216.1765,28573.0
2019-03-06 11:30:00,239.3,239.35,239.07,239.32,25778.0,216.2217,216.2669,216.0139,216.2398,25778.0
2019-03-06 11:35:00,239.27,239.51,238.93,239.0,30309.0,216.1946,216.4115,215.8874,215.9506,30309.0
2019-03-06 11:40:00,238.9,239.16,238.77,238.95,29894.0,215.8603,216.0952,215.7428,215.9055,29894.0
2019-03-06 11:45:00,238.96,239.25,238.85,238.97,35952.0,215.9145,216.1765,215.8151,215.9235,35952.0
2019-03-06 11:50:00,238.99,238.99,238.49,238.65,47650.0,215.9416,215.9416,215.4898,215.6344,47650.0
2019-03-06 11:55:00,238.62,238.89,238.53,238.78,41326.0,215.6073,215.8512,215.526,215.7519,41326.0
2019-03-06 12:00:00,238.79,239.27,238.73,239.24,33713.0,215.7609,216.1946,215.7067,216.1675,33713.0
2019-03-06 12:05:00,239.25,239.49,239.22,239.45,20943.0,216.1765,216.3934,216.1494,216.3572,20943.0
2019-03-06 12:10:00,239.45,239.48,238.76,238.81,28615.0,216.3572,216.3843,215.7338,215.779,28615.0
2019-03-06 12:15:00,238.77,239.14,238.77,238.92,25400.0,215.7428,216.0771,215.7428,215.8784,25400.0
2019-03-06 12:20:00,238.89,239.11,238.81,238.87,21514.0,215.8512,216.05,215.779,215.8332,21514.0
2019-03-06 12:25:00,238.83,238.86,238.34,238.41,36618.0,215.797,215.8241,215.3543,215.4175,36618.0
2019-03-06 12:30:00,238.42,238.66,238.31,238.66,21553.0,215.4266,215.6434,215.3272,215.6434,21553.0
2019-03-06 12:35:00,238.63,238.7,238.32,238.34,23857.0,215.6163,215.6796,215.3362,215.3543,23857.0
2019-03-06 12:40:00,238.32,238.34,238.05,238.13,36161.0,215.3362,215.3543,215.0923,215.1645,36161.0
2019-03-06 12:45:00,238.13,238.26,238.05,238.15,28113.0,215.1645,215.282,215.0923,215.1826,28113.0
2019-03-06 12:50:00,238.18,238.34,237.97,238.11,24339.0,215.2097,215.3543,215.02,215.1465,24339.0
2019-03-06 12:55:00,238.09,238.17,237.89,237.94,21633.0,215.1284,215.2007,214.9477,214.9929,21633.0
2019-03-06 13:00:00,237.95,238.08,237.92,237.99,19423.0,215.0019,215.1194,214.9748,215.038,19423.0
2019-03-06 13:05:00,238.0,238.02,237.75,237.78,37809.0,215.0471,215.0652,214.8212,214.8483,37809.0
2019-03-06 13:10:00,237.78,237.86,237.37,237.43,122299.0,214.8483,214.9206,214.4778,214.5321,122299.0
2019-03-06 13:15:00,237.43,237.47,237.1,237.33,132777.0,214.5321,214.5682,214.2339,214.4417,132777.0
2019-03-06 13:20:00,237.33,237.54,237.27,237.35,36107.0,214.4417,214.6314,214.3875,214.4598,36107.0
2019-03-06 13:25:00,237.34,237.93,237.29,237.92,31747.0,214.4507,214.9838,214.4056,214.9748,31747.0
2019-03-06 13:30:00,237.92,238.38,237.91,238.27,69995.0,214.9748,215.3904,214.9658,215.291,69995.0
2019-03-06 13:35:00,238.27,238.88,238.27,238.78,144737.0,215.291,215.8422,215.291,215.7519,144737.0
2019-03-06 13:40:00,238.78,239.09,238.61,239.07,85321.0,215.7519,216.032,215.5983,216.0139,85321.0
2019-03-06 13:45:00,239.05,239.06,238.65,238.73,42813.0,215.9958,216.0049,215.6344,215.7067,42813.0
2019-03-06 13:50:00,238.73,239.19,238.7,239.09,56967.0,215.7067,216.1223,215.6796,216.032,56967.0
2019-03-06 13:55:00,239.06,239.15,238.83,239.11,62855.0,216.0049,216.0862,215.797,216.05,62855.0
2019-03-06 14:00:00,239.11,239.23,239.05,239.22,48850.0,216.05,216.1585,215.9958,216.1494,48850.0
2019-03-06 14:05:00,239.23,239.23,238.66,238.69,43822.0,216.1585,216.1585,215.6434,215.6705,43822.0
2019-03-06 14:10:00,238.66,238.79,238.62,238.68,23691.0,215.6434,215.7609,215.6073,215.6615,23691.0
2019-03-06 14:15:00,238.7,238.72,238.46,238.5,30212.0,215.6796,215.6976,215.4627,215.4989,30212.0
2019-03-06 14:20:00,238.52,238.91,238.52,238.84,28280.0,215.5169,215.8693,215.5169,215.8061,28280.0
2019-03-06 14:25:00,238.8,238.84,238.57,238.68,18037.0,215.7699,215.8061,215.5621,215.6615,18037.0
2019-03-06 14:30:00,238.67,238.82,238.38,238.48,33233.0,215.6525,215.788,215.3904,215.4808,33233.0
2019-03-06 14:35:00,238.5,238.88,238.34,238.86,60178.0,215.4989,215.8422,215.3543,215.8241,60178.0
2019-03-06 14:40:00,238.85,239.04,238.84,239.02,40127.0,215.8151,215.9868,215.8061,215.9687,40127.0
2019-03-06 14:45:00,239.0,239.2,238.96,239.14,29739.0,215.9506,216.1314,215.9145,216.0771,29739.0
2019-03-06 14:50:00,239.16,239.17,238.85,238.92,34036.0,216.0952,216.1042,215.8151,215.8784,34036.0
2019-03-06 14:55:00,238.92,239.12,238.86,238.93,25151.0,215.8784,216.0591,215.8241,215.8874,25151.0
2019-03-06 15:00:00,238.93,239.07,238.77,238.79,27478.0,215.8874,216.0139,215.7428,215.7609,27478.0
2019-03-06 15:05:00,238.77,238.81,238.48,238.6,28722.0,215.7428,215.779,215.4808,215.5892,28722.0
2019-03-06 15:10:00,238.61,238.63,238.39,238.42,37374.0,215.5983,215.6163,215.3995,215.4266,37374.0
2019-03-06 15:15:00,238.43,238.58,238.3,238.55,48210.0,215.4356,215.5711,215.3181,215.544,48210.0
2019-03-06 15:20:00,238.55,238.88,238.55,238.82,43828.0,215.544,215.8422,215.544,215.788,43828.0
2019-03-06 15:25:00,238.83,238.86,238.37,238.68,42434.0,215.797,215.8241,215.3814,215.6615,42434.0
2019-03-06 15:30:00,238.68,239.21,238.65,239.06,51334.0,215.6615,216.1404,215.6344,216.0049,51334.0
2019-03-06 15:35:00,239.12,239.13,238.96,239.06,64980.0,216.0591,216.0681,215.9145,216.0049,64980.0
2019-03-06 15:40:00,239.07,239.4,238.99,239.36,67813.0,216.0139,216.3121,215.9416,216.2759,67813.0
2019-03-06 15:45:00,239.35,239.35,238.8,239.0,108858.0,216.2669,216.2669,215.7699,215.9506,108858.0
2019-03-06 15:50:00,239.03,239.37,238.91,238.91,92307.0,215.9777,216.285,215.8693,215.8693,92307.0
2019-03-06 15:55:00,238.9,239.2,238.87,239.12,158601.0,215.8603,216.1314,215.8332,216.0591,158601.0
2019-03-07 09:30:00,240.3,241.18,240.08,241.01,117660.0,217.1253,217.9204,216.9265,217.7668,117660.0
2019-03-07 09:35:00,241.04,241.09,239.07,239.32,66606.0,217.7939,217.8391,216.0139,216.2398,66606.0
2019-03-07 09:40:00,239.21,239.39,238.71,239.04,97403.0,216.1404,216.303,215.6886,215.9868,97403.0
2019-03-07 09:45:00,239.02,239.02,238.21,238.25,66459.0,215.9687,215.9687,215.2368,215.273,66459.0
2019-03-07 09:50:00,238.28,238.33,236.78,237.49,112530.0,215.3001,215.3453,213.9447,214.5863,112530.0
2019-03-07 09:55:00,237.57,237.9,237.01,237.01,61585.0,214.6585,214.9567,214.1526,214.1526,61585.0
2019-03-07 10:00:00,237.1,237.23,236.58,236.89,72452.0,214.2339,214.3513,213.764,214.0441,72452.0
2019-03-07 10:05:00,237.04,237.04,236.2,236.41,79547.0,214.1797,214.1797,213.4207,213.6104,79547.0
2019-03-07 10:10:00,236.46,236.48,235.87,235.89,86094.0,213.6556,213.6737,213.1225,213.1406,86094.0
2019-03-07 10:15:00,235.9,236.18,235.55,235.9,56399.0,213.1496,213.4026,212.8334,213.1496,56399.0
2019-03-07 10:20:00,235.92,236.67,235.55,236.59,70816.0,213.1677,213.8453,212.8334,213.7731,70816.0
2019-03-07 10:25:00,236.63,237.2,236.47,237.04,72428.0,213.8092,214.3242,213.6646,214.1797,72428.0
2019-03-07 10:30:00,237.07,237.6,236.75,237.52,56294.0,214.2068,214.6857,213.9176,214.6134,56294.0
2019-03-07 10:35:00,237.48,237.51,236.17,236.21,51715.0,214.5772,214.6043,213.3936,213.4297,51715.0
2019-03-07 10:40:00,236.15,236.34,235.93,236.01,46907.0,213.3755,213.5472,213.1767,213.249,46907.0
2019-03-07 10:45:00,236.0,236.33,236.0,236.31,42177.0,213.24,213.5381,213.24,213.5201,42177.0
2019-03-07 10:50:00,236.36,236.7,236.05,236.64,56785.0,213.5652,213.8725,213.2851,213.8182,56785.0
2019-03-07 10:55:00,236.64,236.83,236.28,236.43,58982.0,213.8182,213.9899,213.493,213.6285,58982.0
2019-03-07 11:00:00,236.4,236.4,235.95,236.0,50432.0,213.6014,213.6014,213.1948,213.24,50432.0
2019-03-07 11:05:00,236.0,236.26,235.84,236.02,35518.0,213.24,213.4749,213.0954,213.258,35518.0
2019-03-07 11:10:00,236.05,236.37,236.04,236.11,30499.0,213.2851,213.5743,213.2761,213.3394,30499.0
2019-03-07 11:15:00,236.06,236.06,235.6,235.82,30259.0,213.2942,213.2942,212.8785,213.0773,30259.0
2019-03-07 11:20:00,235.79,236.07,235.6,236.03,26230.0,213.0502,213.3032,212.8785,213.2671,26230.0
2019-03-07 11:25:00,236.07,236.81,236.07,236.78,27611.0,213.3032,213.9718,213.3032,213.9447,27611.0
2019-03-07 11:30:00,236.81,237.28,236.57,237.23,78659.0,213.9718,214.3965,213.755,214.3513,78659.0
2019-03-07 11:35:00,237.23,237.67,237.12,237.65,66003.0,214.3513,214.7489,214.2519,214.7308,66003.0
2019-03-07 11:40:00,237.64,237.64,236.95,237.32,35552.0,214.7218,214.7218,214.0983,214.4327,35552.0
2019-03-07 11:45:00,237.4,237.4,236.92,237.01,24924.0,214.5049,214.5049,214.0712,214.1526,24924.0
2019-03-07 11:50:00,237.01,237.27,236.8,236.94,20716.0,214.1526,214.3875,213.9628,214.0893,20716.0
2019-03-07 11:55:00,236.92,237.21,236.84,237.07,26255.0,214.0712,214.3333,213.999,214.2068,26255.0
2019-03-07 12:00:00,237.04,237.04,236.8,237.04,15751.0,214.1797,214.1797,213.9628,214.1797,15751.0
2019-03-07 12:05:00,237.07,237.33,236.84,237.22,20558.0,214.2068,214.4417,213.999,214.3423,20558.0
2019-03-07 12:10:00,237.21,237.23,237.05,237.17,23172.0,214.3333,214.3513,214.1887,214.2971,23172.0
2019-03-07 12:15:00,237.16,237.26,236.76,236.82,18197.0,214.2881,214.3784,213.9267,213.9809,18197.0
2019-03-07 12:20:00,236.83,236.92,236.54,236.81,26866.0,213.9899,214.0712,213.7279,213.9718,26866.0
2019-03-07 12:25:00,236.85,237.07,236.73,237.02,12554.0,214.008,214.2068,213.8996,214.1616,12554.0
2019-03-07 12:30:00,236.97,237.39,236.68,237.19,50463.0,214.1164,214.4959,213.8544,214.3152,50463.0
2019-03-07 12:35:00,237.34,237.35,237.08,237.18,17175.0,214.4507,214.4598,214.2158,214.3062,17175.0
2019-03-07 12:40:00,237.21,237.8,237.07,237.77,25723.0,214.3333,214.8664,214.2068,214.8393,25723.0
2019-03-07 12:45:00,237.82,238.0,237.57,237.96,38014.0,214.8844,215.0471,214.6585,215.0109,38014.0
2019-03-07 12:50:00,237.99,238.78,237.96,238.72,74009.0,215.038,215.7519,215.0109,215.6976,74009.0
2019-03-07 12:55:00,238.78,238.87,238.34,238.44,40090.0,215.7519,215.8332,215.3543,215.4446,40090.0
2019-03-07 13:00:00,238.43,238.9,238.2,238.44,37198.0,215.4356,215.8603,215.2278,215.4446,37198.0
2019-03-07 13:05:00,238.45,238.71,238.08,238.22,41930.0,215.4537,215.6886,215.1194,215.2459,41930.0
2019-03-07 13:10:00,238.3,238.89,238.26,238.88,24633.0,215.3181,215.8512,215.282,215.8422,24633.0
2019-03-07 13:15:00,238.91,238.92,238.23,238.41,27366.0,215.8693,215.8784,215.2549,215.4175,27366.0
2019-03-07 13:20:00,238.38,238.47,237.92,238.03,40586.0,215.3904,215.4718,214.9748,215.0742,40586.0
2019-03-07 13:25:00,238.02,238.06,237.72,237.84,43706.0,215.0652,215.1013,214.7941,214.9025,43706.0
2019-03-07 13:30:00,237.89,238.05,237.68,237.9,32271.0,214.9477,215.0923,214.7579,214.9567,32271.0
2019-03-07 13:35:00,237.88,238.0,237.56,237.85,58363.0,214.9387,215.0471,214.6495,214.9115,58363.0
2019-03-07 13:40:00,237.87,238.03,237.82,237.91,24089.0,214.9296,215.0742,214.8844,214.9658,24089.0
2019-03-07 13:45:00,237.96,238.03,237.74,237.85,22801.0,215.0109,215.0742,214.8122,214.9115,22801.0
2019-03-07 13:50:00,237.85,237.93,237.32,237.51,44809.0,214.9115,214.9838,214.4327,214.6043,44809.0
2019-03-07 13:55:00,237.55,237.68,237.41,237.44,21112.0,214.6405,214.7579,214.514,214.5411,21112.0
2019-03-07 14:00:00,237.47,237.7,237.31,237.42,23128.0,214.5682,214.776,214.4236,214.523,23128.0
2019-03-07 14:05:00,237.38,237.44,237.2,237.25,30428.0,214.4869,214.5411,214.3242,214.3694,30428.0
2019-03-07 14:10:00,237.27,237.31,237.11,237.19,25731.0,214.3875,214.4236,214.2429,214.3152,25731.0
2019-03-07 14:15:00,237.16,237.49,237.11,237.41,22744.0,214.2881,214.5863,214.2429,214.514,22744.0
2019-03-07 14:20:00,237.4,237.89,237.39,237.6,29770.0,214.5049,214.9477,214.4959,214.6857,29770.0
2019-03-07 14:25:00,237.58,237.63,237.41,237.47,25246.0,214.6676,214.7128,214.514,214.5682,25246.0
2019-03-07 14:30:00,237.51,237.51,237.13,237.32,36684.0,214.6043,214.6043,214.261,214.4327,36684.0
2019-03-07 14:35:00,237.35,237.42,237.08,237.13,24961.0,214.4598,214.523,214.2158,214.261,24961.0
2019-03-07 14:40:00,237.09,237.35,237.09,237.18,25860.0,214.2248,214.4598,214.2248,214.3062,25860.0
2019-03-07 14:45:00,237.22,237.27,236.96,237.13,18375.0,214.3423,214.3875,214.1074,214.261,18375.0
2019-03-07 14:50:00,237.11,237.33,236.9,237.08,40691.0,214.2429,214.4417,214.0532,214.2158,40691.0
2019-03-07 14:55:00,237.08,237.2,236.62,236.66,34734.0,214.2158,214.3242,213.8002,213.8363,34734.0
2019-03-07 15:00:00,236.66,236.68,236.3,236.44,29572.0,213.8363,213.8544,213.511,213.6375,29572.0
2019-03-07 15:05:00,236.42,236.66,236.3,236.62,27879.0,213.6195,213.8363,213.511,213.8002,27879.0
2019-03-07 15:10:00,236.61,236.72,236.42,236.53,34223.0,213.7911,213.8905,213.6195,213.7188,34223.0
2019-03-07 15:15:00,236.52,236.93,236.47,236.93,34318.0,213.7098,214.0803,213.6646,214.0803,34318.0
2019-03-07 15:20:00,236.92,237.08,236.88,236.98,30847.0,214.0712,214.2158,214.0351,214.1254,30847.0
2019-03-07 15:25:00,236.99,237.16,236.87,236.9,51628.0,214.1345,214.2881,214.0261,214.0532,51628.0
2019-03-07 15:30:00,236.94,237.2,236.84,236.91,78351.0,214.0893,214.3242,213.999,214.0622,78351.0
2019-03-07 15:35:00,236.9,237.17,236.85,237.16,67018.0,214.0532,214.2971,214.008,214.2881,67018.0
2019-03-07 15:40:00,237.18,237.18,236.62,236.66,45653.0,214.3062,214.3062,213.8002,213.8363,45653.0
2019-03-07 15:45:00,236.61,236.83,236.36,236.41,54475.0,213.7911,213.9899,213.5652,213.6104,54475.0
2019-03-07 15:50:00,236.39,236.59,236.2,236.47,94312.0,213.5923,213.7731,213.4207,213.6646,94312.0
2019-03-07 15:55:00,236.49,236.98,236.49,236.7,149007.0,213.6827,214.1254,213.6827,213.8725,149007.0
2019-03-08 09:30:00,235.15,236.17,234.63,235.54,149052.0,213.2778,214.2029,212.8062,213.6315,149052.0
2019-03-08 09:35:00,235.4,236.94,235.33,236.72,125490.0,213.5046,214.9013,213.4411,214.7018,125490.0
2019-03-08 09:40:00,236.79,237.6,236.7,236.92,98203.0,214.7653,215.4999,214.6836,214.8832,98203.0
2019-03-08 09:45:00,236.84,238.37,236.69,238.26,112584.0,214.8106,216.1983,214.6746,216.0985,112584.0
2019-03-08 09:50:00,238.33,238.7,237.66,238.56,94428.0,216.162,216.4976,215.5543,216.3706,94428.0
2019-03-08 09:55:00,238.46,238.75,237.86,237.92,73070.0,216.2799,216.543,215.7357,215.7902,73070.0
2019-03-08 10:00:00,237.93,238.12,237.36,238.11,57875.0,215.7992,215.9716,215.2822,215.9625,57875.0
2019-03-08 10:05:00,238.07,239.16,238.06,238.45,129946.0,215.9262,216.9148,215.9171,216.2709,129946.0
2019-03-08 10:10:00,238.45,238.99,238.09,238.4,95193.0,216.2709,216.7606,215.9443,216.2255,95193.0
2019-03-08 10:15:00,238.41,238.41,237.42,237.57,31861.0,216.2346,216.2346,215.3367,215.4727,31861.0
2019-03-08 10:20:00,237.49,237.88,237.45,237.62,26808.0,215.4002,215.7539,215.3639,215.5181,26808.0
2019-03-08 10:25:00,237.61,238.19,237.53,238.1,43894.0,215.509,216.035,215.4364,215.9534,43894.0
2019-03-08 10:30:00,238.17,238.94,238.15,238.73,118232.0,216.0169,216.7153,215.9988,216.5248,118232.0
2019-03-08 10:35:00,238.7,239.41,237.86,237.9,94173.0,216.4976,217.1416,215.7357,215.772,94173.0
2019-03-08 10:40:00,237.93,238.7,237.66,238.62,30327.0,215.7992,216.4976,215.5543,216.425,30327.0
2019-03-08 10:45:00,238.64,238.74,237.6,238.03,40031.0,216.4432,216.5339,215.4999,215.8899,40031.0
2019-03-08 10:50:00,238.0,238.16,237.82,238.06,68941.0,215.8627,216.0078,215.6995,215.9171,68941.0
2019-03-08 10:55:00,238.09,238.42,237.84,237.98,84910.0,215.9443,216.2437,215.7176,215.8446,84910.0
2019-03-08 11:00:00,237.95,238.07,237.5,237.62,65458.0,215.8174,215.9262,215.4092,215.5181,65458.0
2019-03-08 11:05:00,237.62,237.84,237.31,237.46,35673.0,215.5181,215.7176,215.2369,215.3729,35673.0
2019-03-08 11:10:00,237.49,237.97,237.17,237.73,40519.0,215.4002,215.8355,215.1099,215.6178,40519.0
2019-03-08 11:15:00,237.69,238.12,237.59,237.61,27621.0,215.5816,215.9716,215.4909,215.509,27621.0
2019-03-08 11:20:00,237.65,237.68,237.21,237.39,32464.0,215.5453,215.5725,215.1462,215.3095,32464.0
2019-03-08 11:25:00,237.36,238.03,237.35,237.81,57567.0,215.2822,215.8899,215.2732,215.6904,57567.0
2019-03-08 11:30:00,237.81,238.49,237.8,238.43,47896.0,215.6904,216.3071,215.6813,216.2527,47896.0
2019-03-08 11:35:00,238.4,238.89,238.2,238.6,43491.0,216.2255,216.6699,216.0441,216.4069,43491.0
2019-03-08 11:40:00,238.57,238.59,237.83,237.91,39862.0,216.3797,216.3978,215.7085,215.7811,39862.0
2019-03-08 11:45:00,237.9,238.06,237.75,237.84,43484.0,215.772,215.9171,215.636,215.7176,43484.0
2019-03-08 11:50:00,237.8,238.06,237.42,237.9,35258.0,215.6813,215.9171,215.3367,215.772,35258.0
2019-03-08 11:55:00,237.83,238.08,237.3,237.3,79664.0,215.7085,215.9353,215.2278,215.2278,79664.0
2019-03-08 12:00:00,237.33,237.63,237.26,237.44,39092.0,215.255,215.5271,215.1915,215.3548,39092.0
2019-03-08 12:05:00,237.44,237.58,237.37,237.42,45634.0,215.3548,215.4818,215.2913,215.3367,45634.0
2019-03-08 12:10:00,237.4,237.5,237.21,237.5,31736.0,215.3185,215.4092,215.1462,215.4092,31736.0
2019-03-08 12:15:00,237.5,237.54,237.16,237.16,21905.0,215.4092,215.4455,215.1008,215.1008,21905.0
2019-03-08 12:20:00,237.17,237.27,236.82,236.83,22436.0,215.1099,215.2006,214.7925,214.8015,22436.0
2019-03-08 12:25:00,236.83,237.32,236.77,237.25,33923.0,214.8015,215.246,214.7471,215.1825,33923.0
2019-03-08 12:30:00,237.22,237.31,236.83,236.96,30492.0,215.1553,215.2369,214.8015,214.9195,30492.0
2019-03-08 12:35:00,236.97,237.09,236.68,236.83,38145.0,214.9285,215.0374,214.6655,214.8015,38145.0
2019-03-08 12:40:00,236.85,236.87,236.6,236.64,25162.0,214.8197,214.8378,214.5929,214.6292,25162.0
2019-03-08 12:45:00,236.64,236.96,236.63,236.74,31508.0,214.6292,214.9195,214.6201,214.7199,31508.0
2019-03-08 12:50:00,236.73,236.87,236.56,236.64,21764.0,214.7108,214.8378,214.5567,214.6292,21764.0
2019-03-08 12:55:00,236.65,236.71,236.46,236.61,25332.0,214.6383,214.6927,214.466,214.602,25332.0
2019-03-08 13:00:00,236.64,236.99,236.6,236.76,28710.0,214.6292,214.9467,214.5929,214.7381,28710.0
2019-03-08 13:05:00,236.78,236.87,236.63,236.7,18669.0,214.7562,214.8378,214.6201,214.6836,18669.0
2019-03-08 13:10:00,236.71,237.09,236.71,237.0,29423.0,214.6927,215.0374,214.6927,214.9557,29423.0
2019-03-08 13:15:00,236.95,237.13,236.88,237.12,47535.0,214.9104,215.0736,214.8469,215.0646,47535.0
2019-03-08 13:20:00,237.09,237.09,236.79,236.89,43367.0,215.0374,215.0374,214.7653,214.856,43367.0
2019-03-08 13:25:00,236.88,236.98,236.72,236.95,12993.0,214.8469,214.9376,214.7018,214.9104,12993.0
2019-03-08 13:30:00,236.94,236.98,236.73,236.82,14807.0,214.9013,214.9376,214.7108,214.7925,14807.0
2019-03-08 13:35:00,236.82,237.11,236.75,237.09,18547.0,214.7925,215.0555,214.729,215.0374,18547.0
2019-03-08 13:40:00,237.05,237.29,237.05,237.13,25953.0,215.0011,215.2188,215.0011,215.0736,25953.0
2019-03-08 13:45:00,237.17,237.42,236.96,237.39,20746.0,215.1099,215.3367,214.9195,215.3095,20746.0
2019-03-08 13:50:00,237.37,237.37,237.01,237.06,30198.0,215.2913,215.2913,214.9648,215.0101,30198.0
2019-03-08 13:55:00,237.06,237.08,236.83,236.94,17533.0,215.0101,215.0283,214.8015,214.9013,17533.0
2019-03-08 14:00:00,236.96,236.99,236.72,236.75,18458.0,214.9195,214.9467,214.7018,214.729,18458.0
2019-03-08 14:05:00,236.72,237.0,236.67,236.96,18759.0,214.7018,214.9557,214.6564,214.9195,18759.0
2019-03-08 14:10:00,236.99,237.13,236.8,236.82,26240.0,214.9467,215.0736,214.7743,214.7925,26240.0
2019-03-08 14:15:00,236.86,237.04,236.79,236.96,12816.0,214.8288,214.992,214.7653,214.9195,12816.0
2019-03-08 14:20:00,236.99,237.1,236.87,236.9,24790.0,214.9467,215.0464,214.8378,214.865,24790.0
2019-03-08 14:25:00,236.9,237.07,236.77,236.87,30497.0,214.865,215.0192,214.7471,214.8378,30497.0
2019-03-08 14:30:00,236.83,236.98,236.77,236.82,34110.0,214.8015,214.9376,214.7471,214.7925,34110.0
2019-03-08 14:35:00,236.82,236.86,236.62,236.66,30644.0,214.7925,214.8288,214.6111,214.6474,30644.0
2019-03-08 14:40:00,236.62,236.83,236.58,236.77,24741.0,214.6111,214.8015,214.5748,214.7471,24741.0
2019-03-08 14:45:00,236.76,236.86,236.69,236.81,38262.0,214.7381,214.8288,214.6746,214.7834,38262.0
2019-03-08 14:50:00,236.8,237.17,236.72,237.14,46922.0,214.7743,215.1099,214.7018,215.0827,46922.0
2019-03-08 14:55:00,237.07,237.1,236.55,236.59,34003.0,215.0192,215.0464,214.5476,214.5839,34003.0
2019-03-08 15:00:00,236.59,236.79,236.46,236.71,19717.0,214.5839,214.7653,214.466,214.6927,19717.0
2019-03-08 15:05:00,236.74,236.9,236.59,236.64,35224.0,214.7199,214.865,214.5839,214.6292,35224.0
2019-03-08 15:10:00,236.62,236.8,236.54,236.78,24807.0,214.6111,214.7743,214.5385,214.7562,24807.0
2019-03-08 15:15:00,236.78,236.8,236.48,236.5,36001.0,214.7562,214.7743,214.4841,214.5022,36001.0
2019-03-08 15:20:00,236.53,236.57,236.34,236.34,27342.0,214.5294,214.5657,214.3571,214.3571,27342.0
2019-03-08 15:25:00,236.34,236.66,236.32,236.5,44279.0,214.3571,214.6474,214.339,214.5022,44279.0
2019-03-08 15:30:00,236.52,236.81,236.4,236.68,65714.0,214.5204,214.7834,214.4115,214.6655,65714.0
2019-03-08 15:35:00,236.7,236.7,236.33,236.46,50568.0,214.6836,214.6836,214.348,214.466,50568.0
2019-03-08 15:40:00,236.48,236.79,236.37,236.76,42920.0,214.4841,214.7653,214.3843,214.7381,42920.0
2019-03-08 15:45:00,236.76,236.81,236.57,236.65,63165.0,214.7381,214.7834,214.5657,214.6383,63165.0
2019-03-08 15:50:00,236.66,237.09,236.66,236.83,118433.0,214.6474,215.0374,214.6474,214.8015,118433.0
2019-03-08 15:55:00,236.81,237.49,236.76,237.22,161020.0,214.7834,215.4002,214.7381,215.1553,161020.0
2019-03-11 09:30:00,239.21,239.99,238.0,238.01,129192.0,216.9602,217.6676,215.8627,215.8718,129192.0
2019-03-11 09:35:00,238.25,238.33,237.23,237.34,80099.0,216.0895,216.162,215.1643,215.2641,80099.0
2019-03-11 09:40:00,237.29,237.41,236.41,236.54,57569.0,215.2188,215.3276,214.4206,214.5385,57569.0
2019-03-11 09:45:00,236.57,236.82,236.44,236.63,61961.0,214.5657,214.7925,214.4478,214.6201,61961.0
2019-03-11 09:50:00,236.67,237.74,236.63,237.13,55874.0,214.6564,215.6269,214.6201,215.0736,55874.0
2019-03-11 09:55:00,237.19,237.28,236.68,236.78,44857.0,215.1281,215.2097,214.6655,214.7562,44857.0
2019-03-11 10:00:00,236.83,237.72,236.72,237.61,37886.0,214.8015,215.6088,214.7018,215.509,37886.0
2019-03-11 10:05:00,237.71,238.58,237.7,238.46,42059.0,215.5997,216.3888,215.5906,216.2799,42059.0
2019-03-11 10:10:00,238.49,239.06,238.34,239.06,52099.0,216.3071,216.8241,216.1711,216.8241,52099.0
2019-03-11 10:15:00,239.05,239.39,239.0,239.14,38427.0,216.8151,217.1234,216.7697,216.8967,38427.0
2019-03-11 10:20:00,239.09,239.47,239.09,239.29,32972.0,216.8513,217.196,216.8513,217.0327,32972.0
2019-03-11 10:25:00,239.28,239.35,239.1,239.13,21084.0,217.0237,217.0871,216.8604,216.8876,21084.0
2019-03-11 10:30:00,239.15,239.19,238.59,238.85,25145.0,216.9057,216.942,216.3978,216.6337,25145.0
2019-03-11 10:35:00,238.9,239.59,238.8,239.53,43995.0,216.679,217.3048,216.5883,217.2504,43995.0
2019-03-11 10:40:00,239.48,239.75,238.89,239.09,31875.0,217.2051,217.4499,216.6699,216.8513,31875.0
2019-03-11 10:45:00,239.09,239.84,239.09,239.78,29247.0,216.8513,217.5316,216.8513,217.4772,29247.0
2019-03-11 10:50:00,239.81,240.24,239.76,240.19,64992.0,217.5044,217.8944,217.459,217.849,64992.0
2019-03-11 10:55:00,240.19,240.36,239.81,240.34,35741.0,217.849,218.0032,217.5044,217.9851,35741.0
2019-03-11 11:00:00,240.31,240.35,239.86,239.86,28363.0,217.9579,217.9941,217.5497,217.5497,28363.0
2019-03-11 11:05:00,239.89,240.0,239.73,239.82,26780.0,217.5769,217.6767,217.4318,217.5134,26780.0
2019-03-11 11:10:00,239.76,240.07,239.66,239.82,25892.0,217.459,217.7402,217.3683,217.5134,25892.0
2019-03-11 11:15:00,239.8,239.86,239.65,239.78,20906.0,217.4953,217.5497,217.3592,217.4772,20906.0
2019-03-11 11:20:00,239.84,239.93,239.44,239.89,27368.0,217.5316,217.6132,217.1688,217.5769,27368.0
2019-03-11 11:25:00,239.86,240.08,239.86,240.08,16543.0,217.5497,217.7492,217.5497,217.7492,16543.0
2019-03-11 11:30:00,240.08,240.09,239.79,239.85,21027.0,217.7492,217.7583,217.4862,217.5406,21027.0
2019-03-11 11:35:00,239.83,239.87,239.44,239.49,25057.0,217.5225,217.5588,217.1688,217.2141,25057.0
2019-03-11 11:40:00,239.48,239.66,239.39,239.66,34742.0,217.2051,217.3683,217.1234,217.3683,34742.0
2019-03-11 11:45:00,239.66,239.77,239.39,239.48,23823.0,217.3683,217.4681,217.1234,217.2051,23823.0
2019-03-11 11:50:00,239.48,239.61,239.36,239.52,17026.0,217.2051,217.323,217.0962,217.2413,17026.0
2019-03-11 11:55:00,239.55,239.75,239.55,239.63,19692.0,217.2685,217.4499,217.2685,217.3411,19692.0
2019-03-11 12:00:00,239.61,240.0,239.53,239.96,32719.0,217.323,217.6767,217.2504,217.6404,32719.0
2019-03-11 12:05:00,239.95,239.95,239.73,239.86,9997.0,217.6313,217.6313,217.4318,217.5497,9997.0
2019-03-11 12:10:00,239.86,239.9,239.76,239.83,10553.0,217.5497,217.586,217.459,217.5225,10553.0
2019-03-11 12:15:00,239.86,240.13,239.81,240.11,30382.0,217.5497,217.7946,217.5044,217.7765,30382.0
2019-03-11 12:20:00,240.14,240.23,239.84,239.89,28292.0,217.8037,217.8853,217.5316,217.5769,28292.0
2019-03-11 12:25:00,239.84,240.14,239.83,239.91,46275.0,217.5316,217.8037,217.5225,217.5951,46275.0
2019-03-11 12:30:00,239.82,239.97,239.76,239.88,27451.0,217.5134,217.6495,217.459,217.5678,27451.0
2019-03-11 12:35:00,239.85,239.89,239.7,239.73,12255.0,217.5406,217.5769,217.4046,217.4318,12255.0
2019-03-11 12:40:00,239.72,239.9,239.64,239.84,21223.0,217.4227,217.586,217.3502,217.5316,21223.0
2019-03-11 12:45:00,239.86,239.9,239.79,239.81,41751.0,217.5497,217.586,217.4862,217.5044,41751.0
2019-03-11 12:50:00,239.83,240.48,239.79,240.47,57456.0,217.5225,218.112,217.4862,218.103,57456.0
2019-03-11 12:55:00,240.48,240.81,240.47,240.72,23836.0,218.112,218.4113,218.103,218.3297,23836.0
2019-03-11 13:00:00,240.71,240.82,240.57,240.6,17447.0,218.3206,218.4204,218.1937,218.2209,17447.0
2019-03-11 13:05:00,240.61,240.93,240.61,240.91,14550.0,218.2299,218.5202,218.2299,218.502,14550.0
2019-03-11 13:10:00,240.84,240.99,240.77,240.97,34235.0,218.4386,218.5746,218.3751,218.5565,34235.0
2019-03-11 13:15:00,240.96,241.4,240.91,241.24,28078.0,218.5474,218.9465,218.502,218.8014,28078.0
2019-03-11 13:20:00,241.24,241.57,241.22,241.34,25609.0,218.8014,219.1007,218.7832,218.892,25609.0
2019-03-11 13:25:00,241.34,241.6,241.3,241.54,54218.0,218.892,219.1279,218.8558,219.0734,54218.0
2019-03-11 13:30:00,241.53,241.81,241.48,241.74,21310.0,219.0644,219.3183,219.019,219.2548,21310.0
2019-03-11 13:35:00,241.72,241.83,241.63,241.72,23580.0,219.2367,219.3365,219.1551,219.2367,23580.0
2019-03-11 13:40:00,241.69,241.73,241.56,241.68,19198.0,219.2095,219.2458,219.0916,219.2004,19198.0
2019-03-11 13:45:00,241.67,241.72,241.56,241.63,19271.0,219.1914,219.2367,219.0916,219.1551,19271.0
2019-03-11 13:50:00,241.61,242.17,241.57,242.11,40992.0,219.1369,219.6448,219.1007,219.5904,40992.0
2019-03-11 13:55:00,242.11,242.43,242.11,242.42,28396.0,219.5904,219.8807,219.5904,219.8716,28396.0
2019-03-11 14:00:00,242.4,242.4,242.04,242.18,25028.0,219.8535,219.8535,219.5269,219.6539,25028.0
2019-03-11 14:05:00,242.17,242.26,241.93,242.04,24417.0,219.6448,219.7265,219.4272,219.5269,24417.0
2019-03-11 14:10:00,242.02,242.25,242.02,242.25,24958.0,219.5088,219.7174,219.5088,219.7174,24958.0
2019-03-11 14:15:00,242.26,242.54,242.26,242.47,61291.0,219.7265,219.9804,219.7265,219.9169,61291.0
2019-03-11 14:20:00,242.45,242.61,242.45,242.51,39727.0,219.8988,220.0439,219.8988,219.9532,39727.0
2019-03-11 14:25:00,242.49,242.63,242.44,242.63,36149.0,219.9351,220.0621,219.8897,220.0621,36149.0
2019-03-11 14:30:00,242.63,242.72,242.53,242.54,26847.0,220.0621,220.1437,219.9714,219.9804,26847.0
2019-03-11 14:35:00,242.56,242.58,242.28,242.37,29046.0,219.9986,220.0167,219.7446,219.8262,29046.0
2019-03-11 14:40:00,242.37,242.47,242.24,242.27,43093.0,219.8262,219.9169,219.7083,219.7355,43093.0
2019-03-11 14:45:00,242.27,242.33,242.23,242.23,27755.0,219.7355,219.79,219.6993,219.6993,27755.0
2019-03-11 14:50:00,242.24,242.56,242.2,242.38,32051.0,219.7083,219.9986,219.6721,219.8353,32051.0
2019-03-11 14:55:00,242.37,242.71,242.29,242.67,34368.0,219.8262,220.1346,219.7537,220.0983,34368.0
2019-03-11 15:00:00,242.66,242.72,242.44,242.7,44245.0,220.0893,220.1437,219.8897,220.1256,44245.0
2019-03-11 15:05:00,242.73,243.06,242.72,243.0,66049.0,220.1528,220.4521,220.1437,220.3976,66049.0
2019-03-11 15:10:00,243.02,243.12,242.85,242.9,22689.0,220.4158,220.5065,220.2616,220.3069,22689.0
2019-03-11 15:15:00,242.9,243.52,242.88,243.47,63092.0,220.3069,220.8693,220.2888,220.8239,63092.0
2019-03-11 15:20:00,243.44,243.44,243.18,243.36,51343.0,220.7967,220.7967,220.5609,220.7242,51343.0
2019-03-11 15:25:00,243.34,243.37,243.0,243.09,47321.0,220.706,220.7332,220.3976,220.4793,47321.0
2019-03-11 15:30:00,243.09,243.64,243.09,243.6,71701.0,220.4793,220.9781,220.4793,220.9418,71701.0
2019-03-11 15:35:00,243.6,243.77,243.49,243.6,81781.0,220.9418,221.096,220.8421,220.9418,81781.0
2019-03-11 15:40:00,243.61,244.0,243.51,243.86,105751.0,220.9509,221.3046,220.8602,221.1777,105751.0
2019-03-11 15:45:00,243.87,243.97,243.66,243.85,119352.0,221.1867,221.2774,220.9963,221.1686,119352.0
2019-03-11 15:50:00,243.84,244.02,243.44,243.46,119831.0,221.1595,221.3228,220.7967,220.8149,119831.0
2019-03-11 15:55:00,243.48,243.55,242.84,243.18,228557.0,220.833,220.8965,220.2525,220.5609,228557.0
2019-03-12 09:30:00,244.95,244.98,244.11,244.81,99955.0,222.1663,222.1935,221.4044,222.0393,99955.0
2019-03-12 09:35:00,244.59,245.06,244.15,244.89,51624.0,221.8398,222.266,221.4407,222.1119,51624.0
2019-03-12 09:40:00,244.8,245.57,244.2,245.03,55312.0,222.0302,222.7286,221.486,222.2388,55312.0
2019-03-12 09:45:00,245.03,245.09,244.42,244.7,34017.0,222.2388,222.2932,221.6856,221.9395,34017.0
2019-03-12 09:50:00,244.74,245.5,244.71,245.37,51323.0,221.9758,222.6651,221.9486,222.5472,51323.0
2019-03-12 09:55:00,245.37,245.68,245.18,245.45,30867.0,222.5472,222.8284,222.3749,222.6198,30867.0
2019-03-12 10:00:00,245.51,246.27,245.45,246.23,64414.0,222.6742,223.3635,222.6198,223.3272,64414.0
2019-03-12 10:05:00,246.24,246.76,245.72,246.07,51987.0,223.3363,223.8079,222.8646,223.1821,51987.0
2019-03-12 10:10:00,246.07,246.07,245.54,245.62,26800.0,223.1821,223.1821,222.7014,222.774,26800.0
2019-03-12 10:15:00,245.58,245.69,245.21,245.55,19230.0,222.7377,222.8374,222.4021,222.7105,19230.0
2019-03-12 10:20:00,245.62,245.73,245.14,245.44,28319.0,222.774,222.8737,222.3386,222.6107,28319.0
2019-03-12 10:25:00,245.48,245.77,245.38,245.54,20236.0,222.647,222.91,222.5563,222.7014,20236.0
2019-03-12 10:30:00,245.52,245.94,245.52,245.6,28636.0,222.6833,223.0642,222.6833,222.7558,28636.0
2019-03-12 10:35:00,245.62,245.65,245.17,245.2,32153.0,222.774,222.8012,222.3658,222.393,32153.0
2019-03-12 10:40:00,245.16,245.19,244.75,244.9,26237.0,222.3567,222.3839,221.9849,222.1209,26237.0
2019-03-12 10:45:00,244.86,245.12,244.5,245.12,19358.0,222.0846,222.3205,221.7581,222.3205,19358.0
2019-03-12 10:50:00,245.08,245.65,245.04,245.29,43420.0,222.2842,222.8012,222.2479,222.4746,43420.0
2019-03-12 10:55:00,245.26,245.26,244.67,244.7,24534.0,222.4474,222.4474,221.9123,221.9395,24534.0
2019-03-12 11:00:00,244.7,244.8,244.54,244.6,72620.0,221.9395,222.0302,221.7944,221.8488,72620.0
2019-03-12 11:05:00,244.6,245.2,244.58,245.12,27442.0,221.8488,222.393,221.8307,222.3205,27442.0
2019-03-12 11:10:00,245.16,245.16,244.5,244.79,44244.0,222.3567,222.3567,221.7581,222.0212,44244.0
2019-03-12 11:15:00,244.9,244.9,244.11,244.25,26538.0,222.1209,222.1209,221.4044,221.5314,26538.0
2019-03-12 11:20:00,244.24,244.82,244.21,244.67,25196.0,221.5223,222.0484,221.4951,221.9123,25196.0
2019-03-12 11:25:00,244.67,244.75,243.74,243.8,50072.0,221.9123,221.9849,221.0688,221.1232,50072.0
2019-03-12 11:30:00,243.78,244.54,243.78,244.52,26424.0,221.1051,221.7944,221.1051,221.7763,26424.0
2019-03-12 11:35:00,244.61,245.07,244.6,244.92,29119.0,221.8579,222.2751,221.8488,222.1391,29119.0
2019-03-12 11:40:00,244.87,245.26,244.87,245.07,25367.0,222.0937,222.4474,222.0937,222.2751,25367.0
2019-03-12 11:45:00,245.05,245.27,245.0,245.15,17125.0,222.257,222.4565,222.2116,222.3477,17125.0
2019-03-12 11:50:00,245.19,245.4,245.07,245.16,18344.0,222.3839,222.5744,222.2751,222.3567,18344.0
2019-03-12 11:55:00,245.1,245.15,244.94,245.15,18295.0,222.3023,222.3477,222.1572,222.3477,18295.0
2019-03-12 12:00:00,245.14,245.2,244.8,244.88,27220.0,222.3386,222.393,222.0302,222.1028,27220.0
2019-03-12 12:05:00,244.91,245.24,244.89,245.1,22239.0,222.13,222.4293,222.1119,222.3023,22239.0
2019-03-12 12:10:00,245.08,245.16,244.92,245.11,15411.0,222.2842,222.3567,222.1391,222.3114,15411.0
2019-03-12 12:15:00,245.17,245.21,245.1,245.17,34278.0,222.3658,222.4021,222.3023,222.3658,34278.0
2019-03-12 12:20:00,245.18,245.29,245.07,245.17,26192.0,222.3749,222.4746,222.2751,222.3658,26192.0
2019-03-12 12:25:00,245.15,245.32,245.1,245.17,20951.0,222.3477,222.5019,222.3023,222.3658,20951.0
2019-03-12 12:30:00,245.2,245.2,244.68,244.76,51726.0,222.393,222.393,221.9214,221.9939,51726.0
2019-03-12 12:35:00,244.77,244.95,244.71,244.83,29860.0,222.003,222.1663,221.9486,222.0574,29860.0
2019-03-12 12:40:00,244.88,245.03,244.83,244.86,17190.0,222.1028,222.2388,222.0574,222.0846,17190.0
2019-03-12 12:45:00,244.86,245.1,244.79,245.01,23995.0,222.0846,222.3023,222.0212,222.2207,23995.0
2019-03-12 12:50:00,245.02,245.05,244.71,244.88,17020.0,222.2298,222.257,221.9486,222.1028,17020.0
2019-03-12 12:55:00,244.85,245.16,244.8,245.15,25411.0,222.0756,222.3567,222.0302,222.3477,25411.0
2019-03-12 13:00:00,245.17,245.26,245.04,245.22,12952.0,222.3658,222.4474,222.2479,222.4112,12952.0
2019-03-12 13:05:00,245.24,245.39,245.19,245.35,9304.0,222.4293,222.5653,222.3839,222.5291,9304.0
2019-03-12 13:10:00,245.35,245.43,245.21,245.22,27172.0,222.5291,222.6016,222.4021,222.4112,27172.0
2019-03-12 13:15:00,245.19,245.28,245.16,245.21,9518.0,222.3839,222.4656,222.3567,222.4021,9518.0
2019-03-12 13:20:00,245.24,245.54,245.24,245.43,17398.0,222.4293,222.7014,222.4293,222.6016,17398.0
2019-03-12 13:25:00,245.41,245.43,245.1,245.2,13520.0,222.5835,222.6016,222.3023,222.393,13520.0
2019-03-12 13:30:00,245.24,245.36,245.12,245.35,9573.0,222.4293,222.5381,222.3205,222.5291,9573.0
2019-03-12 13:35:00,245.33,245.91,245.33,245.74,42928.0,222.5109,223.037,222.5109,222.8828,42928.0
2019-03-12 13:40:00,245.77,245.84,245.72,245.77,12832.0,222.91,222.9735,222.8646,222.91,12832.0
2019-03-12 13:45:00,245.79,245.91,245.74,245.82,13296.0,222.9281,223.037,222.8828,222.9553,13296.0
2019-03-12 13:50:00,245.84,246.13,245.81,246.04,21828.0,222.9735,223.2365,222.9463,223.1549,21828.0
2019-03-12 13:55:00,246.09,246.25,246.04,246.23,19349.0,223.2002,223.3454,223.1549,223.3272,19349.0
2019-03-12 14:00:00,246.24,246.36,246.19,246.32,25091.0,223.3363,223.4451,223.2909,223.4088,25091.0
2019-03-12 14:05:00,246.35,246.46,246.19,246.44,20299.0,223.4361,223.5358,223.2909,223.5177,20299.0
2019-03-12 14:10:00,246.43,246.61,246.43,246.53,21044.0,223.5086,223.6719,223.5086,223.5993,21044.0
2019-03-12 14:15:00,246.52,246.78,246.48,246.75,60934.0,223.5902,223.8261,223.554,223.7988,60934.0
2019-03-12 14:20:00,246.77,246.77,246.38,246.43,25526.0,223.817,223.817,223.4633,223.5086,25526.0
2019-03-12 14:25:00,246.44,246.51,246.31,246.39,23190.0,223.5177,223.5812,223.3998,223.4723,23190.0
2019-03-12 14:30:00,246.38,246.82,246.33,246.76,29884.0,223.4633,223.8623,223.4179,223.8079,29884.0
2019-03-12 14:35:00,246.78,246.86,246.72,246.81,31985.0,223.8261,223.8986,223.7716,223.8533,31985.0
2019-03-12 14:40:00,246.81,246.9,246.77,246.84,31590.0,223.8533,223.9349,223.817,223.8805,31590.0
2019-03-12 14:45:00,246.82,246.91,246.67,246.77,22039.0,223.8623,223.944,223.7263,223.817,22039.0
2019-03-12 14:50:00,246.76,246.94,246.6,246.62,29286.0,223.8079,223.9712,223.6628,223.6809,29286.0
2019-03-12 14:55:00,246.66,247.11,246.65,247.1,43426.0,223.7172,224.1254,223.7081,224.1163,43426.0
2019-03-12 15:00:00,247.15,247.35,247.1,247.14,73152.0,224.1616,224.343,224.1163,224.1526,73152.0
2019-03-12 15:05:00,247.12,247.48,247.04,247.45,73374.0,224.1344,224.4609,224.0619,224.4337,73374.0
2019-03-12 15:10:00,247.45,247.45,247.01,247.04,34137.0,224.4337,224.4337,224.0347,224.0619,34137.0
2019-03-12 15:15:00,247.02,247.03,246.56,246.59,55520.0,224.0437,224.0528,223.6265,223.6537,55520.0
2019-03-12 15:20:00,246.59,246.73,246.38,246.68,43195.0,223.6537,223.7807,223.4633,223.7354,43195.0
2019-03-12 15:25:00,246.67,246.76,246.4,246.66,36104.0,223.7263,223.8079,223.4814,223.7172,36104.0
2019-03-12 15:30:00,246.64,246.67,246.47,246.65,39602.0,223.6991,223.7263,223.5449,223.7081,39602.0
2019-03-12 15:35:00,246.63,246.63,246.23,246.48,47738.0,223.69,223.69,223.3272,223.554,47738.0
2019-03-12 15:40:00,246.41,246.92,246.4,246.87,45793.0,223.4905,223.953,223.4814,223.9077,45793.0
2019-03-12 15:45:00,246.91,247.13,246.77,246.88,71467.0,223.944,224.1435,223.817,223.9168,71467.0
2019-03-12 15:50:00,246.89,246.9,246.48,246.53,51926.0,223.9258,223.9349,223.554,223.5993,51926.0
2019-03-12 15:55:00,246.54,246.54,245.66,246.23,228110.0,223.6084,223.6084,222.8102,223.3272,228110.0
2019-03-13 09:30:00,247.96,248.56,247.08,248.3,86826.0,224.8963,225.4405,224.0982,225.2047,86826.0
2019-03-13 09:35:00,248.34,248.85,247.98,248.34,45862.0,225.241,225.7035,224.9144,225.241,45862.0
2019-03-13 09:40:00,248.33,248.42,247.54,247.72,61416.0,225.2319,225.3135,224.5154,224.6786,61416.0
2019-03-13 09:45:00,247.69,248.6,247.66,248.57,52319.0,224.6514,225.4768,224.6242,225.4496,52319.0
2019-03-13 09:50:00,248.53,248.55,248.0,248.46,52222.0,225.4133,225.4314,224.9326,225.3498,52222.0
2019-03-13 09:55:00,248.5,248.71,248.36,248.41,24707.0,225.3861,225.5765,225.2591,225.3044,24707.0
2019-03-13 10:00:00,248.47,249.44,248.47,249.27,37774.0,225.3589,226.2386,225.3589,226.0845,37774.0
2019-03-13 10:05:00,249.28,249.7,249.04,249.38,27923.0,226.0935,226.4745,225.8758,226.1842,27923.0
2019-03-13 10:10:00,249.36,250.21,249.26,250.12,55408.0,226.1661,226.937,226.0754,226.8554,55408.0
2019-03-13 10:15:00,250.05,250.59,249.88,249.9,53750.0,226.7919,227.2817,226.6377,226.6559,53750.0
2019-03-13 10:20:00,249.98,250.12,249.4,249.67,19657.0,226.7284,226.8554,226.2024,226.4472,19657.0
2019-03-13 10:25:00,249.63,249.66,249.45,249.53,24673.0,226.411,226.4382,226.2477,226.3203,24673.0
2019-03-13 10:30:00,249.5,249.95,249.5,249.91,21793.0,226.2931,226.7012,226.2931,226.6649,21793.0
2019-03-13 10:35:00,249.95,250.1,249.77,249.98,47927.0,226.7012,226.8372,226.5379,226.7284,47927.0
2019-03-13 10:40:00,249.96,250.37,249.87,249.92,28342.0,226.7103,227.0821,226.6286,226.674,28342.0
2019-03-13 10:45:00,249.9,250.38,249.79,249.95,30214.0,226.6559,227.0912,226.5561,226.7012,30214.0
2019-03-13 10:50:00,249.92,250.47,249.91,250.36,37840.0,226.674,227.1728,226.6649,227.0731,37840.0
2019-03-13 10:55:00,250.32,250.6,250.1,250.35,32500.0,227.0368,227.2907,226.8372,227.064,32500.0
2019-03-13 11:00:00,250.35,250.82,250.32,250.73,43397.0,227.064,227.4903,227.0368,227.4087,43397.0
2019-03-13 11:05:00,250.71,251.22,250.68,251.02,42205.0,227.3905,227.8531,227.3633,227.6717,42205.0
2019-03-13 11:10:00,251.05,251.32,251.04,251.13,29036.0,227.6989,227.9438,227.6898,227.7714,29036.0
2019-03-13 11:15:00,251.13,251.51,251.08,251.46,44248.0,227.7714,228.1161,227.7261,228.0708,44248.0
2019-03-13 11:20:00,251.48,252.0,251.46,251.78,68999.0,228.0889,228.5605,228.0708,228.361,68999.0
2019-03-13 11:25:00,251.81,252.0,251.67,251.94,41050.0,228.3882,228.5605,228.2612,228.5061,41050.0
2019-03-13 11:30:00,251.91,251.97,251.69,251.78,34134.0,228.4789,228.5333,228.2794,228.361,34134.0
2019-03-13 11:35:00,251.78,251.99,251.52,251.85,37488.0,228.361,228.5515,228.1252,228.4245,37488.0
2019-03-13 11:40:00,251.85,251.97,251.5,251.53,31848.0,228.4245,228.5333,228.107,228.1342,31848.0
2019-03-13 11:45:00,251.54,251.65,251.35,251.61,42335.0,228.1433,228.2431,227.971,228.2068,42335.0
2019-03-13 11:50:00,251.63,252.16,251.58,252.0,97016.0,228.2249,228.7056,228.1796,228.5605,97016.0
2019-03-13 11:55:00,252.0,252.5,252.0,252.07,41972.0,228.5605,229.014,228.5605,228.624,41972.0
2019-03-13 12:00:00,252.09,252.29,251.99,252.16,36248.0,228.6422,228.8235,228.5515,228.7056,36248.0
2019-03-13 12:05:00,252.17,252.26,252.01,252.11,30022.0,228.7147,228.7963,228.5696,228.6603,30022.0
2019-03-13 12:10:00,252.09,252.18,251.92,252.05,22692.0,228.6422,228.7238,228.488,228.6059,22692.0
2019-03-13 12:15:00,252.02,252.02,251.53,251.56,24293.0,228.5787,228.5787,228.1342,228.1614,24293.0
2019-03-13 12:20:00,251.55,251.55,251.3,251.41,42873.0,228.1524,228.1524,227.9256,228.0254,42873.0
2019-03-13 12:25:00,251.43,251.5,251.02,251.49,32587.0,228.0435,228.107,227.6717,228.098,32587.0
2019-03-13 12:30:00,251.47,251.64,251.36,251.64,24642.0,228.0798,228.234,227.9801,228.234,24642.0
2019-03-13 12:35:00,251.63,251.93,251.57,251.92,36806.0,228.2249,228.497,228.1705,228.488,36806.0
2019-03-13 12:40:00,251.9,252.0,251.73,251.79,49110.0,228.4698,228.5605,228.3156,228.3701,49110.0
2019-03-13 12:45:00,251.78,251.87,251.39,251.4,24239.0,228.361,228.4426,228.0073,228.0163,24239.0
2019-03-13 12:50:00,251.41,251.45,251.27,251.34,23331.0,228.0254,228.0617,227.8984,227.9619,23331.0
2019-03-13 12:55:00,251.39,251.61,251.38,251.44,16654.0,228.0073,228.2068,227.9982,228.0526,16654.0
2019-03-13 13:00:00,251.45,251.5,251.3,251.41,22393.0,228.0617,228.107,227.9256,228.0254,22393.0
2019-03-13 13:05:00,251.42,251.42,251.15,251.16,14334.0,228.0345,228.0345,227.7896,227.7987,14334.0
2019-03-13 13:10:00,251.17,251.35,251.06,251.29,11840.0,227.8077,227.971,227.708,227.9166,11840.0
2019-03-13 13:15:00,251.25,251.42,251.22,251.26,14097.0,227.8803,228.0345,227.8531,227.8894,14097.0
2019-03-13 13:20:00,251.26,251.36,251.0,251.3,18366.0,227.8894,227.9801,227.6535,227.9256,18366.0
2019-03-13 13:25:00,251.32,251.37,251.2,251.25,15771.0,227.9438,227.9891,227.8349,227.8803,15771.0
2019-03-13 13:30:00,251.24,251.35,251.23,251.32,13601.0,227.8712,227.971,227.8621,227.9438,13601.0
2019-03-13 13:35:00,251.3,251.52,251.21,251.5,28892.0,227.9256,228.1252,227.844,228.107,28892.0
2019-03-13 13:40:00,251.48,251.65,251.41,251.41,31669.0,228.0889,228.2431,228.0254,228.0254,31669.0
2019-03-13 13:45:00,251.4,251.72,251.28,251.72,31472.0,228.0163,228.3066,227.9075,228.3066,31472.0
2019-03-13 13:50:00,251.71,252.0,251.69,251.94,30007.0,228.2975,228.5605,228.2794,228.5061,30007.0
2019-03-13 13:55:00,251.94,252.4,251.9,252.33,164126.0,228.5061,228.9233,228.4698,228.8598,164126.0
2019-03-13 14:00:00,252.37,252.52,252.27,252.4,27918.0,228.8961,229.0322,228.8054,228.9233,27918.0
2019-03-13 14:05:00,252.37,252.76,252.31,252.33,34885.0,228.8961,229.2498,228.8417,228.8598,34885.0
2019-03-13 14:10:00,252.3,252.45,251.99,252.0,36164.0,228.8326,228.9687,228.5515,228.5605,36164.0
2019-03-13 14:15:00,252.01,252.12,251.82,251.92,51086.0,228.5696,228.6694,228.3973,228.488,51086.0
2019-03-13 14:20:00,251.9,251.95,251.35,251.37,60485.0,228.4698,228.5152,227.971,227.9891,60485.0
2019-03-13 14:25:00,251.42,251.44,251.0,251.04,40120.0,228.0345,228.0526,227.6535,227.6898,40120.0
2019-03-13 14:30:00,251.05,251.6,251.03,251.55,44650.0,227.6989,228.1977,227.6807,228.1524,44650.0
2019-03-13 14:35:00,251.51,251.53,251.36,251.37,14537.0,228.1161,228.1342,227.9801,227.9891,14537.0
2019-03-13 14:40:00,251.36,251.6,251.22,251.5,48881.0,227.9801,228.1977,227.8531,228.107,48881.0
2019-03-13 14:45:00,251.48,251.5,250.67,251.02,63730.0,228.0889,228.107,227.3542,227.6717,63730.0
2019-03-13 14:50:00,251.03,251.09,250.67,251.0,41430.0,227.6807,227.7352,227.3542,227.6535,41430.0
2019-03-13 14:55:00,250.99,251.25,250.99,251.09,22698.0,227.6445,227.8803,227.6445,227.7352,22698.0
2019-03-13 15:00:00,251.04,251.34,251.04,251.33,33448.0,227.6898,227.9619,227.6898,227.9528,33448.0
2019-03-13 15:05:00,251.33,251.43,251.07,251.14,23258.0,227.9528,228.0435,227.717,227.7805,23258.0
2019-03-13 15:10:00,251.17,251.3,251.04,251.19,28595.0,227.8077,227.9256,227.6898,227.8259,28595.0
2019-03-13 15:15:00,251.17,251.34,251.03,251.12,44769.0,227.8077,227.9619,227.6807,227.7624,44769.0
2019-03-13 15:20:00,251.06,251.36,251.0,251.13,52141.0,227.708,227.9801,227.6535,227.7714,52141.0
2019-03-13 15:25:00,251.13,251.5,251.11,251.27,48001.0,227.7714,228.107,227.7533,227.8984,48001.0
2019-03-13 15:30:00,251.23,251.48,251.15,251.41,43022.0,227.8621,228.0889,227.7896,228.0254,43022.0
2019-03-13 15:35:00,251.42,251.82,251.39,251.68,54115.0,228.0345,228.3973,228.0073,228.2703,54115.0
2019-03-13 15:40:00,251.68,252.26,251.61,252.25,82719.0,228.2703,228.7963,228.2068,228.7873,82719.0
2019-03-13 15:45:00,252.23,252.25,251.79,252.02,91219.0,228.7691,228.7873,228.3701,228.5787,91219.0
2019-03-13 15:50:00,252.04,252.24,251.95,252.11,75968.0,228.5968,228.7782,228.5152,228.6603,75968.0
2019-03-13 15:55:00,252.11,252.26,251.8,252.26,287427.0,228.6603,228.7963,228.3791,228.7963,287427.0
2019-03-14 09:30:00,253.0,254.22,252.5,253.78,87151.0,229.4675,230.574,229.014,230.175,87151.0
2019-03-14 09:35:00,253.92,253.92,252.72,253.0,46191.0,230.3019,230.3019,229.2136,229.4675,46191.0
2019-03-14 09:40:00,253.0,254.25,252.79,254.09,91969.0,229.4675,230.6012,229.277,230.4561,91969.0
2019-03-14 09:45:00,254.21,254.44,253.99,254.18,63376.0,230.565,230.7736,230.3654,230.5378,63376.0
2019-03-14 09:50:00,254.25,254.48,254.09,254.48,54460.0,230.6012,230.8098,230.4561,230.8098,54460.0
2019-03-14 09:55:00,254.46,255.0,254.39,254.91,78120.0,230.7917,231.2815,230.7282,231.1999,78120.0
2019-03-14 10:00:00,254.83,254.88,253.79,253.97,47544.0,231.1273,231.1726,230.184,230.3473,47544.0
2019-03-14 10:05:00,253.95,253.99,253.11,253.22,50345.0,230.3291,230.3654,229.5673,229.667,50345.0
2019-03-14 10:10:00,253.12,253.54,253.04,253.5,40920.0,229.5763,229.9573,229.5038,229.921,40920.0
2019-03-14 10:15:00,253.42,253.97,253.42,253.82,31028.0,229.8484,230.3473,229.8484,230.2112,31028.0
2019-03-14 10:20:00,253.89,254.12,253.75,253.89,31056.0,230.2747,230.4833,230.1477,230.2747,31056.0
2019-03-14 10:25:00,253.93,254.44,253.87,254.39,51248.0,230.311,230.7736,230.2566,230.7282,51248.0
2019-03-14 10:30:00,254.39,254.88,254.3,254.69,62088.0,230.7282,231.1726,230.6466,231.0003,62088.0
2019-03-14 10:35:00,254.62,254.93,254.6,254.85,51993.0,230.9368,231.218,230.9187,231.1454,51993.0
2019-03-14 10:40:00,254.86,255.06,254.8,254.99,61134.0,231.1545,231.3359,231.1001,231.2724,61134.0
2019-03-14 10:45:00,254.98,254.98,253.88,254.08,57000.0,231.2633,231.2633,230.2657,230.4471,57000.0
2019-03-14 10:50:00,254.05,254.05,253.44,253.66,42987.0,230.4198,230.4198,229.8666,230.0661,42987.0
2019-03-14 10:55:00,253.69,254.01,253.56,254.01,42514.0,230.0933,230.3836,229.9754,230.3836,42514.0
2019-03-14 11:00:00,254.0,254.12,253.54,253.65,50093.0,230.3745,230.4833,229.9573,230.057,50093.0
2019-03-14 11:05:00,253.66,254.2,253.62,254.0,38905.0,230.0661,230.5559,230.0298,230.3745,38905.0
2019-03-14 11:10:00,254.0,254.38,253.82,254.31,44967.0,230.3745,230.7191,230.2112,230.6557,44967.0
2019-03-14 11:15:00,254.31,254.38,254.11,254.33,75606.0,230.6557,230.7191,230.4743,230.6738,75606.0
2019-03-14 11:20:00,254.28,254.34,253.77,253.89,40808.0,230.6285,230.6829,230.1659,230.2747,40808.0
2019-03-14 11:25:00,253.92,253.93,253.6,253.61,24490.0,230.3019,230.311,230.0117,230.0208,24490.0
2019-03-14 11:30:00,253.58,253.83,253.55,253.8,42246.0,229.9936,230.2203,229.9664,230.1931,42246.0
2019-03-14 11:35:00,253.81,253.94,253.55,253.94,16388.0,230.2022,230.3201,229.9664,230.3201,16388.0
2019-03-14 11:40:00,253.96,254.06,253.76,254.06,18772.0,230.3382,230.4289,230.1568,230.4289,18772.0
2019-03-14 11:45:00,254.06,254.54,254.0,254.47,22893.0,230.4289,230.8643,230.3745,230.8008,22893.0
2019-03-14 11:50:00,254.53,254.87,254.45,254.6,29325.0,230.8552,231.1636,230.7826,230.9187,29325.0
2019-03-14 11:55:00,254.62,254.78,254.57,254.57,17194.0,230.9368,231.0819,230.8915,230.8915,17194.0
2019-03-14 12:00:00,254.57,254.88,254.55,254.86,29375.0,230.8915,231.1726,230.8733,231.1545,29375.0
2019-03-14 12:05:00,254.88,254.97,254.8,254.94,23669.0,231.1726,231.2543,231.1001,231.2271,23669.0
2019-03-14 12:10:00,254.92,255.0,254.5,254.57,31676.0,231.2089,231.2815,230.828,230.8915,31676.0
2019-03-14 12:15:00,254.53,254.72,254.46,254.56,18330.0,230.8552,231.0275,230.7917,230.8824,18330.0
2019-03-14 12:20:00,254.52,254.52,253.87,253.87,19681.0,230.8461,230.8461,230.2566,230.2566,19681.0
2019-03-14 12:25:00,253.87,254.13,253.86,253.97,13999.0,230.2566,230.4924,230.2475,230.3473,13999.0
2019-03-14 12:30:00,253.94,254.1,253.83,253.86,23953.0,230.3201,230.4652,230.2203,230.2475,23953.0
2019-03-14 12:35:00,253.85,254.12,253.85,254.0,25057.0,230.2384,230.4833,230.2384,230.3745,25057.0
2019-03-14 12:40:00,254.0,254.1,253.91,254.08,12513.0,230.3745,230.4652,230.2929,230.4471,12513.0
2019-03-14 12:45:00,254.07,254.1,253.87,254.07,45018.0,230.438,230.4652,230.2566,230.438,45018.0
2019-03-14 12:50:00,254.06,254.07,253.86,253.86,26228.0,230.4289,230.438,230.2475,230.2475,26228.0
2019-03-14 12:55:00,253.88,253.96,253.48,253.53,35024.0,230.2657,230.3382,229.9029,229.9482,35024.0
2019-03-14 13:00:00,253.53,253.62,253.46,253.48,20410.0,229.9482,230.0298,229.8847,229.9029,20410.0
2019-03-14 13:05:00,253.5,253.55,253.31,253.41,12991.0,229.921,229.9664,229.7487,229.8394,12991.0
2019-03-14 13:10:00,253.46,253.76,253.4,253.63,28558.0,229.8847,230.1568,229.8303,230.0389,28558.0
2019-03-14 13:15:00,253.63,253.63,253.3,253.58,24350.0,230.0389,230.0389,229.7396,229.9936,24350.0
2019-03-14 13:20:00,253.61,253.67,253.57,253.58,17600.0,230.0208,230.0752,229.9845,229.9936,17600.0
2019-03-14 13:25:00,253.61,253.67,253.38,253.53,17094.0,230.0208,230.0752,229.8122,229.9482,17094.0
2019-03-14 13:30:00,253.54,253.75,253.5,253.56,19810.0,229.9573,230.1477,229.921,229.9754,19810.0
2019-03-14 13:35:00,253.53,253.58,253.33,253.44,27319.0,229.9482,229.9936,229.7668,229.8666,27319.0
2019-03-14 13:40:00,253.44,253.49,253.02,253.12,23057.0,229.8666,229.9119,229.4856,229.5763,23057.0
2019-03-14 13:45:00,253.12,253.34,253.12,253.31,23724.0,229.5763,229.7759,229.5763,229.7487,23724.0
2019-03-14 13:50:00,253.31,253.36,253.02,253.02,20506.0,229.7487,229.794,229.4856,229.4856,20506.0
2019-03-14 13:55:00,253.06,253.28,253.02,253.21,19728.0,229.5219,229.7215,229.4856,229.658,19728.0
2019-03-14 14:00:00,253.19,253.28,253.15,253.22,21779.0,229.6398,229.7215,229.6036,229.667,21779.0
2019-03-14 14:05:00,253.22,253.37,253.22,253.33,17271.0,229.667,229.8031,229.667,229.7668,17271.0
2019-03-14 14:10:00,253.31,253.38,253.25,253.25,21145.0,229.7487,229.8122,229.6943,229.6943,21145.0
2019-03-14 14:15:00,253.27,253.35,253.24,253.34,20878.0,229.7124,229.785,229.6852,229.7759,20878.0
2019-03-14 14:20:00,253.36,253.52,253.36,253.52,24006.0,229.794,229.9391,229.794,229.9391,24006.0
2019-03-14 14:25:00,253.5,253.7,253.49,253.64,15695.0,229.921,230.1024,229.9119,230.048,15695.0
2019-03-14 14:30:00,253.66,253.71,253.59,253.68,18743.0,230.0661,230.1115,230.0026,230.0843,18743.0
2019-03-14 14:35:00,253.68,253.68,253.26,253.28,25876.0,230.0843,230.0843,229.7033,229.7215,25876.0
2019-03-14 14:40:00,253.3,253.36,253.16,253.16,22335.0,229.7396,229.794,229.6126,229.6126,22335.0
2019-03-14 14:45:00,253.16,253.25,252.9,253.02,20705.0,229.6126,229.6943,229.3768,229.4856,20705.0
2019-03-14 14:50:00,253.0,253.0,252.75,252.82,21966.0,229.4675,229.4675,229.2408,229.3043,21966.0
2019-03-14 14:55:00,252.84,252.91,252.65,252.8,27171.0,229.3224,229.3859,229.1501,229.2861,27171.0
2019-03-14 15:00:00,252.81,252.92,252.5,252.83,37723.0,229.2952,229.3949,229.014,229.3133,37723.0
2019-03-14 15:05:00,252.84,252.89,252.66,252.88,11988.0,229.3224,229.3677,229.1591,229.3587,11988.0
2019-03-14 15:10:00,252.88,252.94,252.47,252.55,22061.0,229.3587,229.4131,228.9868,229.0594,22061.0
2019-03-14 15:15:00,252.54,252.64,252.52,252.52,12949.0,229.0503,229.141,229.0322,229.0322,12949.0
2019-03-14 15:20:00,252.52,252.52,252.39,252.42,21779.0,229.0322,229.0322,228.9142,228.9415,21779.0
2019-03-14 15:25:00,252.41,252.69,252.34,252.66,26359.0,228.9324,229.1863,228.8689,229.1591,26359.0
2019-03-14 15:30:00,252.66,252.84,252.61,252.72,28094.0,229.1591,229.3224,229.1138,229.2136,28094.0
2019-03-14 15:35:00,252.74,252.91,252.72,252.87,23353.0,229.2317,229.3859,229.2136,229.3496,23353.0
2019-03-14 15:40:00,252.87,252.89,252.7,252.87,28560.0,229.3496,229.3677,229.1954,229.3496,28560.0
2019-03-14 15:45:00,252.89,252.91,252.75,252.77,42970.0,229.3677,229.3859,229.2408,229.2589,42970.0
2019-03-14 15:50:00,252.78,253.1,252.77,252.99,68435.0,229.268,229.5582,229.2589,229.4584,68435.0
2019-03-14 15:55:00,253.01,253.48,252.95,253.32,199638.0,229.4766,229.9029,229.4222,229.7577,199638.0
2019-03-15 09:30:00,254.34,254.74,253.84,253.94,1120098.0,230.6829,231.0457,230.2294,230.3201,1120098.0
2019-03-15 09:35:00,253.94,254.37,253.58,254.12,42481.0,230.3201,230.7101,229.9936,230.4833,42481.0
2019-03-15 09:40:00,254.09,254.21,253.1,253.53,35120.0,230.4561,230.565,229.5582,229.9482,35120.0
2019-03-15 09:45:00,253.61,254.27,253.56,254.18,37198.0,230.0208,230.6194,229.9754,230.5378,37198.0
2019-03-15 09:50:00,254.24,254.24,253.8,254.01,38100.0,230.5922,230.5922,230.1931,230.3836,38100.0
2019-03-15 09:55:00,254.0,254.25,252.63,252.8,44287.0,230.3745,230.6012,229.1319,229.2861,44287.0
2019-03-15 10:00:00,252.76,253.05,252.44,252.86,31880.0,229.2498,229.5129,228.9596,229.3405,31880.0
2019-03-15 10:05:00,252.92,253.18,252.46,252.61,47555.0,229.3949,229.6308,228.9777,229.1138,47555.0
2019-03-15 10:10:00,252.56,252.82,252.36,252.57,25759.0,229.0684,229.3043,228.887,229.0775,25759.0
2019-03-15 10:15:00,252.54,252.57,252.09,252.49,27395.0,229.0503,229.0775,228.6422,229.0049,27395.0
2019-03-15 10:20:00,252.52,252.63,252.42,252.49,6922.0,229.0322,229.1319,228.9415,229.0049,6922.0
2019-03-15 10:25:00,252.51,252.51,251.67,251.87,46517.0,229.0231,229.0231,228.2612,228.4426,46517.0
2019-03-15 10:30:00,251.89,251.92,251.24,251.29,30856.0,228.4608,228.488,227.8712,227.9166,30856.0
2019-03-15 10:35:00,251.31,251.35,250.33,250.59,56842.0,227.9347,227.971,227.0459,227.2817,56842.0
2019-03-15 10:40:00,250.6,251.14,250.5,250.72,40913.0,227.2907,227.7805,227.2,227.3996,40913.0
2019-03-15 10:45:00,250.85,250.96,250.37,250.44,27931.0,227.5175,227.6173,227.0821,227.1456,27931.0
2019-03-15 10:50:00,250.49,250.69,250.46,250.61,21427.0,227.191,227.3724,227.1638,227.2998,21427.0
2019-03-15 10:55:00,250.62,250.62,250.16,250.58,34671.0,227.3089,227.3089,226.8917,227.2726,34671.0
2019-03-15 11:00:00,250.6,251.38,250.56,251.37,33185.0,227.2907,227.9982,227.2545,227.9891,33185.0
2019-03-15 11:05:00,251.41,251.74,251.25,251.5,25986.0,228.0254,228.3247,227.8803,228.107,25986.0
2019-03-15 11:10:00,251.51,251.51,251.13,251.47,17239.0,228.1161,228.1161,227.7714,228.0798,17239.0
2019-03-15 11:15:00,251.41,251.92,251.41,251.85,26045.0,228.0254,228.488,228.0254,228.4245,26045.0
2019-03-15 11:20:00,251.87,252.44,251.87,252.3,27235.0,228.4426,228.9596,228.4426,228.8326,27235.0
2019-03-15 11:25:00,252.28,252.29,251.9,252.15,13890.0,228.8145,228.8235,228.4698,228.6966,13890.0
2019-03-15 11:30:00,252.13,252.34,252.04,252.2,16674.0,228.6784,228.8689,228.5968,228.7419,16674.0
2019-03-15 11:35:00,252.2,252.45,252.05,252.32,23617.0,228.7419,228.9687,228.6059,228.8508,23617.0
2019-03-15 11:40:00,252.3,252.39,252.04,252.39,22668.0,228.8326,228.9142,228.5968,228.9142,22668.0
2019-03-15 11:45:00,252.36,252.98,252.34,252.9,39317.0,228.887,229.4494,228.8689,229.3768,39317.0
2019-03-15 11:50:00,252.9,253.0,252.75,252.86,20765.0,229.3768,229.4675,229.2408,229.3405,20765.0
2019-03-15 11:55:00,252.84,252.84,252.5,252.63,23106.0,229.3224,229.3224,229.014,229.1319,23106.0
2019-03-15 12:00:00,252.65,252.76,252.52,252.62,28979.0,229.1501,229.2498,229.0322,229.1229,28979.0
2019-03-15 12:05:00,252.65,252.71,252.55,252.65,18571.0,229.1501,229.2045,229.0594,229.1501,18571.0
2019-03-15 12:10:00,252.7,252.85,252.54,252.64,20896.0,229.1954,229.3315,229.0503,229.141,20896.0
2019-03-15 12:15:00,252.67,252.67,252.48,252.61,14516.0,229.1682,229.1682,228.9959,229.1138,14516.0
2019-03-15 12:20:00,252.56,252.62,252.32,252.35,20204.0,229.0684,229.1229,228.8508,228.878,20204.0
2019-03-15 12:25:00,252.35,252.35,251.57,251.83,29179.0,228.878,228.878,228.1705,228.4063,29179.0
2019-03-15 12:30:00,251.8,252.18,251.8,251.91,10222.0,228.3791,228.7238,228.3791,228.4789,10222.0
2019-03-15 12:35:00,251.91,252.17,251.91,252.15,15372.0,228.4789,228.7147,228.4789,228.6966,15372.0
2019-03-15 12:40:00,252.17,252.17,251.85,252.11,42675.0,228.7147,228.7147,228.4245,228.6603,42675.0
2019-03-15 12:45:00,252.12,252.35,252.01,252.04,28951.0,228.6694,228.878,228.5696,228.5968,28951.0
2019-03-15 12:50:00,252.11,252.4,251.66,251.66,29605.0,228.6603,228.9233,228.2521,228.2521,29605.0
2019-03-15 12:55:00,251.65,251.9,251.34,251.9,34890.0,228.2431,228.4698,227.9619,228.4698,34890.0
2019-03-15 13:00:00,251.94,252.03,251.85,251.9,19163.0,228.5061,228.5877,228.4245,228.4698,19163.0
2019-03-15 13:05:00,251.93,252.08,251.81,251.91,51655.0,228.497,228.6331,228.3882,228.4789,51655.0
2019-03-15 13:10:00,251.93,252.01,251.86,251.96,13698.0,228.497,228.5696,228.4335,228.5242,13698.0
2019-03-15 13:15:00,251.96,252.08,251.89,251.91,14265.0,228.5242,228.6331,228.4608,228.4789,14265.0
2019-03-15 13:20:00,251.88,252.17,251.88,252.09,31936.0,228.4517,228.7147,228.4517,228.6422,31936.0
2019-03-15 13:25:00,252.08,252.29,252.06,252.18,17970.0,228.6331,228.8235,228.6149,228.7238,17970.0
2019-03-15 13:30:00,252.19,252.19,251.86,251.91,10700.0,228.7328,228.7328,228.4335,228.4789,10700.0
2019-03-15 13:35:00,251.91,251.93,251.59,251.71,20539.0,228.4789,228.497,228.1887,228.2975,20539.0
2019-03-15 13:40:00,251.71,251.72,251.29,251.31,17780.0,228.2975,228.3066,227.9166,227.9347,17780.0
2019-03-15 13:45:00,251.34,251.36,250.97,251.01,23405.0,227.9619,227.9801,227.6263,227.6626,23405.0
2019-03-15 13:50:00,251.0,251.06,250.83,250.97,19047.0,227.6535,227.708,227.4993,227.6263,19047.0
2019-03-15 13:55:00,251.01,251.05,250.89,250.92,17307.0,227.6626,227.6989,227.5538,227.581,17307.0
2019-03-15 14:00:00,250.92,251.0,250.82,250.99,17499.0,227.581,227.6535,227.4903,227.6445,17499.0
2019-03-15 14:05:00,250.96,251.0,250.82,250.88,22846.0,227.6173,227.6535,227.4903,227.5447,22846.0
2019-03-15 14:10:00,250.87,251.05,250.82,250.97,13128.0,227.5356,227.6989,227.4903,227.6263,13128.0
2019-03-15 14:15:00,250.97,250.99,250.56,250.57,17401.0,227.6263,227.6445,227.2545,227.2635,17401.0
2019-03-15 14:20:00,250.61,250.7,250.48,250.5,27536.0,227.2998,227.3814,227.1819,227.2,27536.0
2019-03-15 14:25:00,250.48,250.56,250.06,250.11,67263.0,227.1819,227.2545,226.801,226.8463,67263.0
2019-03-15 14:30:00,250.11,250.32,249.94,250.31,73545.0,226.8463,227.0368,226.6921,227.0277,73545.0
2019-03-15 14:35:00,250.24,250.29,250.07,250.2,43585.0,226.9642,227.0096,226.81,226.9279,43585.0
2019-03-15 14:40:00,250.2,250.33,250.08,250.2,28507.0,226.9279,227.0459,226.8191,226.9279,28507.0
2019-03-15 14:45:00,250.25,250.52,250.2,250.49,19370.0,226.9733,227.2182,226.9279,227.191,19370.0
2019-03-15 14:50:00,250.5,250.93,250.46,250.91,22412.0,227.2,227.59,227.1638,227.5719,22412.0
2019-03-15 14:55:00,250.88,251.03,250.88,250.95,50615.0,227.5447,227.6807,227.5447,227.6082,50615.0
2019-03-15 15:00:00,250.95,251.01,250.7,250.71,19069.0,227.6082,227.6626,227.3814,227.3905,19069.0
2019-03-15 15:05:00,250.72,251.01,250.7,250.96,18995.0,227.3996,227.6626,227.3814,227.6173,18995.0
2019-03-15 15:10:00,250.95,251.12,250.78,251.05,25738.0,227.6082,227.7624,227.454,227.6989,25738.0
2019-03-15 15:15:00,251.03,251.14,250.87,251.12,23102.0,227.6807,227.7805,227.5356,227.7624,23102.0
2019-03-15 15:20:00,251.13,251.17,250.91,251.0,25314.0,227.7714,227.8077,227.5719,227.6535,25314.0
2019-03-15 15:25:00,250.96,251.27,250.95,251.19,43928.0,227.6173,227.8984,227.6082,227.8259,43928.0
2019-03-15 15:30:00,251.14,251.19,250.87,250.91,33593.0,227.7805,227.8259,227.5356,227.5719,33593.0
2019-03-15 15:35:00,250.94,250.95,250.55,250.87,37069.0,227.5991,227.6082,227.2454,227.5356,37069.0
2019-03-15 15:40:00,250.88,251.06,250.83,250.83,36723.0,227.5447,227.708,227.4993,227.4993,36723.0
2019-03-15 15:45:00,250.82,251.17,250.82,251.17,76255.0,227.4903,227.8077,227.4903,227.8077,76255.0
2019-03-15 15:50:00,251.17,251.17,250.33,250.33,203331.0,227.8077,227.8077,227.0459,227.0459,203331.0
2019-03-15 15:55:00,250.36,251.4,250.36,251.26,252465.0,227.0731,228.0163,227.0731,227.8894,252465.0
2019-03-18 09:30:00,252.66,253.21,250.45,250.54,102060.0,229.1591,229.658,227.1547,227.2363,102060.0
2019-03-18 09:35:00,250.56,251.07,250.42,251.07,40301.0,227.2545,227.717,227.1275,227.717,40301.0
2019-03-18 09:40:00,251.13,251.32,250.75,250.88,30653.0,227.7714,227.9438,227.4268,227.5447,30653.0
2019-03-18 09:45:00,250.84,251.76,250.8,251.69,29885.0,227.5084,228.3428,227.4721,228.2794,29885.0
2019-03-18 09:50:00,251.69,252.16,251.64,251.91,33585.0,228.2794,228.7056,228.234,228.4789,33585.0
2019-03-18 09:55:00,251.94,252.21,251.75,252.08,32333.0,228.5061,228.751,228.3338,228.6331,32333.0
2019-03-18 10:00:00,252.21,252.28,251.7,251.91,33662.0,228.751,228.8145,228.2884,228.4789,33662.0
2019-03-18 10:05:00,251.96,252.32,251.88,252.14,73045.0,228.5242,228.8508,228.4517,228.6875,73045.0
2019-03-18 10:10:00,252.13,252.38,251.84,252.06,101335.0,228.6784,228.9052,228.4154,228.6149,101335.0
2019-03-18 10:15:00,252.11,252.18,251.95,251.97,29488.0,228.6603,228.7238,228.5152,228.5333,29488.0
2019-03-18 10:20:00,251.99,252.04,251.76,251.95,47679.0,228.5515,228.5968,228.3428,228.5152,47679.0
2019-03-18 10:25:00,251.89,252.35,251.88,252.31,23531.0,228.4608,228.878,228.4517,228.8417,23531.0
2019-03-18 10:30:00,252.35,253.09,252.35,253.06,46065.0,228.878,229.5491,228.878,229.5219,46065.0
2019-03-18 10:35:00,253.09,253.18,252.67,252.89,87197.0,229.5491,229.6308,229.1682,229.3677,87197.0
2019-03-18 10:40:00,252.87,253.25,252.3,252.32,94791.0,229.3496,229.6943,228.8326,228.8508,94791.0
2019-03-18 10:45:00,252.33,253.17,252.21,253.05,71859.0,228.8598,229.6217,228.751,229.5129,71859.0
2019-03-18 10:50:00,253.1,253.36,252.83,252.85,33530.0,229.5582,229.794,229.3133,229.3315,33530.0
2019-03-18 10:55:00,252.83,253.21,252.66,253.14,36360.0,229.3133,229.658,229.1591,229.5945,36360.0
2019-03-18 11:00:00,253.05,253.24,252.95,253.14,27074.0,229.5129,229.6852,229.4222,229.5945,27074.0
2019-03-18 11:05:00,253.14,253.52,253.13,253.19,79435.0,229.5945,229.9391,229.5854,229.6398,79435.0
2019-03-18 11:10:00,253.13,253.23,252.94,252.94,27149.0,229.5854,229.6761,229.4131,229.4131,27149.0
2019-03-18 11:15:00,252.98,253.07,252.71,252.87,36353.0,229.4494,229.531,229.2045,229.3496,36353.0
2019-03-18 11:20:00,252.84,252.87,252.48,252.64,34463.0,229.3224,229.3496,228.9959,229.141,34463.0
2019-03-18 11:25:00,252.65,253.02,252.41,253.02,25201.0,229.1501,229.4856,228.9324,229.4856,25201.0
2019-03-18 11:30:00,252.98,253.16,252.77,252.79,20830.0,229.4494,229.6126,229.2589,229.277,20830.0
2019-03-18 11:35:00,252.73,253.47,252.73,253.3,54591.0,229.2226,229.8938,229.2226,229.7396,54591.0
2019-03-18 11:40:00,253.36,253.39,253.13,253.23,13567.0,229.794,229.8212,229.5854,229.6761,13567.0
2019-03-18 11:45:00,253.27,253.27,252.93,252.93,11087.0,229.7124,229.7124,229.404,229.404,11087.0
2019-03-18 11:50:00,252.96,253.19,252.91,253.0,16324.0,229.4312,229.6398,229.3859,229.4675,16324.0
2019-03-18 11:55:00,252.96,253.13,252.9,253.03,17096.0,229.4312,229.5854,229.3768,229.4947,17096.0
2019-03-18 12:00:00,253.04,253.33,253.04,253.17,14061.0,229.5038,229.7668,229.5038,229.6217,14061.0
2019-03-18 12:05:00,253.18,253.36,253.15,253.26,9852.0,229.6308,229.794,229.6036,229.7033,9852.0
2019-03-18 12:10:00,253.28,253.46,253.08,253.45,15590.0,229.7215,229.8847,229.5401,229.8757,15590.0
2019-03-18 12:15:00,253.42,253.51,253.32,253.5,27891.0,229.8484,229.9301,229.7577,229.921,27891.0
2019-03-18 12:20:00,253.48,253.68,253.39,253.56,25424.0,229.9029,230.0843,229.8212,229.9754,25424.0
2019-03-18 12:25:00,253.55,253.8,253.53,253.59,28155.0,229.9664,230.1931,229.9482,230.0026,28155.0
2019-03-18 12:30:00,253.58,253.78,253.48,253.74,15434.0,229.9936,230.175,229.9029,230.1387,15434.0
2019-03-18 12:35:00,253.72,253.79,253.64,253.76,11899.0,230.1205,230.184,230.048,230.1568,11899.0
2019-03-18 12:40:00,253.71,253.81,253.48,253.52,10367.0,230.1115,230.2022,229.9029,229.9391,10367.0
2019-03-18 12:45:00,253.54,253.82,253.5,253.72,15855.0,229.9573,230.2112,229.921,230.1205,15855.0
2019-03-18 12:50:00,253.76,253.81,253.61,253.69,9398.0,230.1568,230.2022,230.0208,230.0933,9398.0
2019-03-18 12:55:00,253.67,253.73,253.43,253.47,16369.0,230.0752,230.1296,229.8575,229.8938,16369.0
2019-03-18 13:00:00,253.46,253.54,253.32,253.42,15111.0,229.8847,229.9573,229.7577,229.8484,15111.0
2019-03-18 13:05:00,253.48,253.61,253.37,253.41,16252.0,229.9029,230.0208,229.8031,229.8394,16252.0
2019-03-18 13:10:00,253.43,253.45,253.22,253.45,13067.0,229.8575,229.8757,229.667,229.8757,13067.0
2019-03-18 13:15:00,253.39,253.61,253.34,253.5,19711.0,229.8212,230.0208,229.7759,229.921,19711.0
2019-03-18 13:20:00,253.52,253.59,253.48,253.59,6947.0,229.9391,230.0026,229.9029,230.0026,6947.0
2019-03-18 13:25:00,253.6,253.73,253.5,253.7,12618.0,230.0117,230.1296,229.921,230.1024,12618.0
2019-03-18 13:30:00,253.7,253.93,253.69,253.87,23323.0,230.1024,230.311,230.0933,230.2566,23323.0
2019-03-18 13:35:00,253.89,254.04,253.83,254.0,13919.0,230.2747,230.4108,230.2203,230.3745,13919.0
2019-03-18 13:40:00,254.0,254.1,253.94,254.09,13890.0,230.3745,230.4652,230.3201,230.4561,13890.0
2019-03-18 13:45:00,254.09,254.14,254.01,254.14,13092.0,230.4561,230.5015,230.3836,230.5015,13092.0
2019-03-18 13:50:00,254.14,254.44,254.08,254.4,41409.0,230.5015,230.7736,230.4471,230.7373,41409.0
2019-03-18 13:55:00,254.44,254.5,254.36,254.47,17179.0,230.7736,230.828,230.701,230.8008,17179.0
2019-03-18 14:00:00,254.47,254.71,254.42,254.53,18703.0,230.8008,231.0185,230.7554,230.8552,18703.0
2019-03-18 14:05:00,254.52,254.76,254.46,254.7,22595.0,230.8461,231.0638,230.7917,231.0094,22595.0
2019-03-18 14:10:00,254.68,254.89,254.68,254.84,19585.0,230.9912,231.1817,230.9912,231.1364,19585.0
2019-03-18 14:15:00,254.85,254.9,254.5,254.61,26119.0,231.1454,231.1908,230.828,230.9278,26119.0
2019-03-18 14:20:00,254.61,254.97,254.59,254.92,17254.0,230.9278,231.2543,230.9096,231.2089,17254.0
2019-03-18 14:25:00,254.94,254.96,254.84,254.85,14417.0,231.2271,231.2452,231.1364,231.1454,14417.0
2019-03-18 14:30:00,254.88,254.92,254.68,254.73,12519.0,231.1726,231.2089,230.9912,231.0366,12519.0
2019-03-18 14:35:00,254.72,254.84,254.71,254.8,14301.0,231.0275,231.1364,231.0185,231.1001,14301.0
2019-03-18 14:40:00,254.79,254.83,254.69,254.75,15470.0,231.091,231.1273,231.0003,231.0547,15470.0
2019-03-18 14:45:00,254.78,254.81,254.63,254.63,10174.0,231.0819,231.1092,230.9459,230.9459,10174.0
2019-03-18 14:50:00,254.64,254.69,254.53,254.65,13504.0,230.955,231.0003,230.8552,230.964,13504.0
2019-03-18 14:55:00,254.65,254.66,254.31,254.31,34472.0,230.964,230.9731,230.6557,230.6557,34472.0
2019-03-18 15:00:00,254.31,254.37,253.91,253.94,73134.0,230.6557,230.7101,230.2929,230.3201,73134.0
2019-03-18 15:05:00,253.95,254.35,253.94,254.14,44721.0,230.3291,230.6919,230.3201,230.5015,44721.0
2019-03-18 15:10:00,254.12,254.33,254.12,254.33,34303.0,230.4833,230.6738,230.4833,230.6738,34303.0
2019-03-18 15:15:00,254.32,254.44,254.3,254.38,35574.0,230.6647,230.7736,230.6466,230.7191,35574.0
2019-03-18 15:20:00,254.37,254.39,254.19,254.26,44318.0,230.7101,230.7282,230.5468,230.6103,44318.0
2019-03-18 15:25:00,254.24,254.68,254.24,254.64,45946.0,230.5922,230.9912,230.5922,230.955,45946.0
2019-03-18 15:30:00,254.63,254.86,254.62,254.77,38132.0,230.9459,231.1545,230.9368,231.0729,38132.0
2019-03-18 15:35:00,254.76,254.83,254.69,254.77,36193.0,231.0638,231.1273,231.0003,231.0729,36193.0
2019-03-18 15:40:00,254.75,255.0,254.62,254.97,40437.0,231.0547,231.2815,230.9368,231.2543,40437.0
2019-03-18 15:45:00,254.97,255.31,254.97,255.0,118032.0,231.2543,231.5626,231.2543,231.2815,118032.0
2019-03-18 15:50:00,255.01,255.02,254.6,254.62,57733.0,231.2906,231.2996,230.9187,230.9368,57733.0
2019-03-18 15:55:00,254.6,255.18,254.47,254.97,141324.0,230.9187,231.4447,230.8008,231.2543,141324.0
2019-03-19 09:30:00,255.95,256.55,255.35,255.88,80926.0,232.1431,232.6873,231.5989,232.0796,80926.0
2019-03-19 09:35:00,255.82,256.07,255.14,255.37,45028.0,232.0252,232.252,231.4085,231.6171,45028.0
2019-03-19 09:40:00,255.46,256.48,255.39,256.18,36252.0,231.6987,232.6238,231.6352,232.3517,36252.0
2019-03-19 09:45:00,256.28,256.71,255.66,255.66,50202.0,232.4424,232.8324,231.8801,231.8801,50202.0
2019-03-19 09:50:00,255.72,256.08,255.58,256.08,26915.0,231.9345,232.261,231.8075,232.261,26915.0
2019-03-19 09:55:00,256.06,256.39,255.68,255.9,41600.0,232.2429,232.5422,231.8982,232.0978,41600.0
2019-03-19 10:00:00,255.92,256.74,255.87,256.62,28927.0,232.1159,232.8596,232.0706,232.7508,28927.0
2019-03-19 10:05:00,256.65,256.98,256.51,256.75,31508.0,232.778,233.0773,232.651,232.8687,31508.0
2019-03-19 10:10:00,256.74,257.19,256.7,257.09,23496.0,232.8596,233.2678,232.8234,233.1771,23496.0
2019-03-19 10:15:00,257.06,257.4,256.81,257.23,23939.0,233.1499,233.4582,232.9231,233.3041,23939.0
2019-03-19 10:20:00,257.18,257.54,257.09,257.36,19485.0,233.2587,233.5852,233.1771,233.422,19485.0
2019-03-19 10:25:00,257.41,257.47,256.81,256.87,13445.0,233.4673,233.5217,232.9231,232.9775,13445.0
2019-03-19 10:30:00,256.91,257.16,256.67,257.11,21445.0,233.0138,233.2406,232.7961,233.1952,21445.0
2019-03-19 10:35:00,257.15,257.4,257.08,257.27,17135.0,233.2315,233.4582,233.168,233.3403,17135.0
2019-03-19 10:40:00,257.25,257.27,256.89,257.11,21661.0,233.3222,233.3403,232.9957,233.1952,21661.0
2019-03-19 10:45:00,257.11,257.31,257.02,257.21,28064.0,233.1952,233.3766,233.1136,233.2859,28064.0
2019-03-19 10:50:00,257.18,257.61,257.15,257.41,40304.0,233.2587,233.6487,233.2315,233.4673,40304.0
2019-03-19 10:55:00,257.4,257.61,257.05,257.09,28602.0,233.4582,233.6487,233.1408,233.1771,28602.0
2019-03-19 11:00:00,257.12,257.47,257.12,257.27,29136.0,233.2043,233.5217,233.2043,233.3403,29136.0
2019-03-19 11:05:00,257.27,257.59,257.22,257.57,25587.0,233.3403,233.6306,233.295,233.6124,25587.0
2019-03-19 11:10:00,257.55,257.59,257.28,257.59,10628.0,233.5943,233.6306,233.3494,233.6306,10628.0
2019-03-19 11:15:00,257.59,258.42,257.59,258.24,37797.0,233.6306,234.3834,233.6306,234.2201,37797.0
2019-03-19 11:20:00,258.25,258.49,258.24,258.42,17648.0,234.2292,234.4469,234.2201,234.3834,17648.0
2019-03-19 11:25:00,258.49,258.77,258.25,258.51,22497.0,234.4469,234.7008,234.2292,234.465,22497.0
2019-03-19 11:30:00,258.47,258.94,258.36,258.94,16260.0,234.4287,234.855,234.329,234.855,16260.0
2019-03-19 11:35:00,258.93,258.93,258.51,258.81,26204.0,234.8459,234.8459,234.465,234.7371,26204.0
2019-03-19 11:40:00,258.78,258.88,258.52,258.72,27440.0,234.7099,234.8006,234.4741,234.6555,27440.0
2019-03-19 11:45:00,258.75,258.99,258.37,258.5,42192.0,234.6827,234.9004,234.338,234.4559,42192.0
2019-03-19 11:50:00,258.5,258.84,258.5,258.68,45272.0,234.4559,234.7643,234.4559,234.6192,45272.0
2019-03-19 11:55:00,258.71,259.15,258.59,259.0,150933.0,234.6464,235.0455,234.5376,234.9094,150933.0
2019-03-19 12:00:00,259.02,259.12,258.46,258.46,28814.0,234.9276,235.0183,234.4197,234.4197,28814.0
2019-03-19 12:05:00,258.42,258.57,258.16,258.17,22528.0,234.3834,234.5194,234.1476,234.1566,22528.0
2019-03-19 12:10:00,258.17,258.35,258.01,258.24,12674.0,234.1566,234.3199,234.0115,234.2201,12674.0
2019-03-19 12:15:00,258.26,258.73,258.1,258.7,23464.0,234.2383,234.6645,234.0931,234.6373,23464.0
2019-03-19 12:20:00,258.65,258.69,258.39,258.57,78538.0,234.592,234.6283,234.3562,234.5194,78538.0
2019-03-19 12:25:00,258.52,258.91,258.5,258.61,23921.0,234.4741,234.8278,234.4559,234.5557,23921.0
2019-03-19 12:30:00,258.61,258.74,258.45,258.7,17310.0,234.5557,234.6736,234.4106,234.6373,17310.0
2019-03-19 12:35:00,258.67,258.67,258.34,258.34,15915.0,234.6101,234.6101,234.3108,234.3108,15915.0
2019-03-19 12:40:00,258.4,258.65,258.37,258.65,20247.0,234.3652,234.592,234.338,234.592,20247.0
2019-03-19 12:45:00,258.68,258.89,257.56,257.7,55082.0,234.6192,234.8097,233.6034,233.7303,55082.0
2019-03-19 12:50:00,257.68,258.25,257.67,257.93,30240.0,233.7122,234.2292,233.7031,233.939,30240.0
2019-03-19 12:55:00,257.98,258.41,257.81,258.41,25706.0,233.9843,234.3743,233.8301,234.3743,25706.0
2019-03-19 13:00:00,258.41,258.61,258.17,258.53,28980.0,234.3743,234.5557,234.1566,234.4831,28980.0
2019-03-19 13:05:00,258.61,258.97,258.49,258.84,49898.0,234.5557,234.8822,234.4469,234.7643,49898.0
2019-03-19 13:10:00,258.8,259.25,258.79,259.09,81458.0,234.728,235.1362,234.719,234.9911,81458.0
2019-03-19 13:15:00,259.05,259.05,258.55,258.63,41413.0,234.9548,234.9548,234.5013,234.5738,41413.0
2019-03-19 13:20:00,258.63,259.03,258.63,258.94,21140.0,234.5738,234.9366,234.5738,234.855,21140.0
2019-03-19 13:25:00,258.93,259.04,258.29,258.29,22566.0,234.8459,234.9457,234.2655,234.2655,22566.0
2019-03-19 13:30:00,258.24,258.59,258.23,258.38,49618.0,234.2201,234.5376,234.211,234.3471,49618.0
2019-03-19 13:35:00,258.39,258.46,257.99,258.07,29222.0,234.3562,234.4197,233.9934,234.0659,29222.0
2019-03-19 13:40:00,258.12,258.19,257.62,257.65,11402.0,234.1113,234.1748,233.6578,233.685,11402.0
2019-03-19 13:45:00,257.63,257.78,257.53,257.75,47387.0,233.6669,233.8029,233.5762,233.7757,47387.0
2019-03-19 13:50:00,257.76,257.81,257.41,257.41,120905.0,233.7848,233.8301,233.4673,233.4673,120905.0
2019-03-19 13:55:00,257.43,257.54,257.23,257.33,16074.0,233.4855,233.5852,233.3041,233.3948,16074.0
2019-03-19 14:00:00,257.31,257.46,257.28,257.41,16389.0,233.3766,233.5127,233.3494,233.4673,16389.0
2019-03-19 14:05:00,257.5,257.73,257.31,257.47,23467.0,233.5489,233.7576,233.3766,233.5217,23467.0
2019-03-19 14:10:00,257.47,257.5,257.19,257.5,20829.0,233.5217,233.5489,233.2678,233.5489,20829.0
2019-03-19 14:15:00,257.47,257.81,257.31,257.74,73587.0,233.5217,233.8301,233.3766,233.7666,73587.0
2019-03-19 14:20:00,257.7,257.91,257.08,257.11,21637.0,233.7303,233.9208,233.168,233.1952,21637.0
2019-03-19 14:25:00,257.11,257.43,257.1,257.43,16291.0,233.1952,233.4855,233.1862,233.4855,16291.0
2019-03-19 14:30:00,257.43,257.77,257.43,257.76,19586.0,233.4855,233.7938,233.4855,233.7848,19586.0
2019-03-19 14:35:00,257.74,257.89,257.62,257.72,35098.0,233.7666,233.9027,233.6578,233.7485,35098.0
2019-03-19 14:40:00,257.76,257.86,257.74,257.81,23610.0,233.7848,233.8755,233.7666,233.8301,23610.0
2019-03-19 14:45:00,257.78,257.85,257.66,257.81,21861.0,233.8029,233.8664,233.6941,233.8301,21861.0
2019-03-19 14:50:00,257.77,257.82,257.43,257.52,74885.0,233.7938,233.8392,233.4855,233.5671,74885.0
2019-03-19 14:55:00,257.52,257.64,257.36,257.38,42469.0,233.5671,233.6759,233.422,233.4401,42469.0
2019-03-19 15:00:00,257.37,257.52,257.27,257.51,11948.0,233.431,233.5671,233.3403,233.558,11948.0
2019-03-19 15:05:00,257.5,257.59,257.23,257.33,19457.0,233.5489,233.6306,233.3041,233.3948,19457.0
2019-03-19 15:10:00,257.34,257.38,256.88,256.94,32872.0,233.4038,233.4401,232.9866,233.041,32872.0
2019-03-19 15:15:00,256.93,257.1,256.51,256.57,26376.0,233.032,233.1862,232.651,232.7054,26376.0
2019-03-19 15:20:00,256.57,256.59,256.02,256.2,44845.0,232.7054,232.7236,232.2066,232.3699,44845.0
2019-03-19 15:25:00,256.2,256.49,256.02,256.4,47365.0,232.3699,232.6329,232.2066,232.5513,47365.0
2019-03-19 15:30:00,256.42,256.45,256.09,256.22,27749.0,232.5694,232.5966,232.2701,232.388,27749.0
2019-03-19 15:35:00,256.21,256.4,255.9,256.17,22817.0,232.3789,232.5513,232.0978,232.3427,22817.0
2019-03-19 15:40:00,256.14,256.14,255.59,255.79,29918.0,232.3154,232.3154,231.8166,231.998,29918.0
2019-03-19 15:45:00,255.84,256.47,255.84,256.47,36831.0,232.0433,232.6148,232.0433,232.6148,36831.0
2019-03-19 15:50:00,256.45,256.56,256.11,256.28,51260.0,232.5966,232.6964,232.2882,232.4424,51260.0
2019-03-19 15:55:00,256.3,257.29,256.27,257.24,146478.0,232.4606,233.3585,232.4334,233.3131,146478.0
2019-03-20 09:30:00,257.43,257.69,255.76,255.84,145428.0,233.4855,233.7213,231.9708,232.0433,145428.0
2019-03-20 09:35:00,255.84,255.97,253.53,253.68,45355.0,232.0433,232.1613,229.9482,230.0843,45355.0
2019-03-20 09:40:00,253.64,254.61,253.64,253.91,34726.0,230.048,230.9278,230.048,230.2929,34726.0
2019-03-20 09:45:00,253.84,253.85,253.01,253.3,59705.0,230.2294,230.2384,229.4766,229.7396,59705.0
2019-03-20 09:50:00,253.3,253.39,252.78,253.3,60562.0,229.7396,229.8212,229.268,229.7396,60562.0
2019-03-20 09:55:00,253.28,253.39,252.78,252.92,45018.0,229.7215,229.8212,229.268,229.3949,45018.0
2019-03-20 10:00:00,252.95,253.06,252.79,252.99,29740.0,229.4222,229.5219,229.277,229.4584,29740.0
2019-03-20 10:05:00,253.03,253.03,251.61,251.62,50804.0,229.4947,229.4947,228.2068,228.2159,50804.0
2019-03-20 10:10:00,251.59,251.82,251.19,251.82,54185.0,228.1887,228.3973,227.8259,228.3973,54185.0
2019-03-20 10:15:00,251.86,252.01,251.54,251.85,28700.0,228.4335,228.5696,228.1433,228.4245,28700.0
2019-03-20 10:20:00,251.81,251.85,251.37,251.63,41051.0,228.3882,228.4245,227.9891,228.2249,41051.0
2019-03-20 10:25:00,251.71,252.36,251.63,251.82,53238.0,228.2975,228.887,228.2249,228.3973,53238.0
2019-03-20 10:30:00,251.9,252.54,251.76,252.54,46464.0,228.4698,229.0503,228.3428,229.0503,46464.0
2019-03-20 10:35:00,252.55,252.77,252.25,252.74,27066.0,229.0594,229.2589,228.7873,229.2317,27066.0
2019-03-20 10:40:00,252.86,253.0,252.45,252.49,20596.0,229.3405,229.4675,228.9687,229.0049,20596.0
2019-03-20 10:45:00,252.5,252.86,252.45,252.62,11291.0,229.014,229.3405,228.9687,229.1229,11291.0
2019-03-20 10:50:00,252.69,252.72,252.41,252.61,14000.0,229.1863,229.2136,228.9324,229.1138,14000.0
2019-03-20 10:55:00,252.61,252.79,252.58,252.65,16418.0,229.1138,229.277,229.0866,229.1501,16418.0
2019-03-20 11:00:00,252.68,253.0,252.59,252.93,31010.0,229.1773,229.4675,229.0956,229.404,31010.0
2019-03-20 11:05:00,252.9,253.1,252.51,252.54,17271.0,229.3768,229.5582,229.0231,229.0503,17271.0
2019-03-20 11:10:00,252.5,252.84,252.33,252.65,26601.0,229.014,229.3224,228.8598,229.1501,26601.0
2019-03-20 11:15:00,252.6,252.61,252.15,252.36,29088.0,229.1047,229.1138,228.6966,228.887,29088.0
2019-03-20 11:20:00,252.33,252.35,252.01,252.05,24373.0,228.8598,228.878,228.5696,228.6059,24373.0
2019-03-20 11:25:00,252.04,252.07,251.76,251.88,36719.0,228.5968,228.624,228.3428,228.4517,36719.0
2019-03-20 11:30:00,251.9,251.92,251.38,251.6,39134.0,228.4698,228.488,227.9982,228.1977,39134.0
2019-03-20 11:35:00,251.55,251.9,251.51,251.68,21839.0,228.1524,228.4698,228.1161,228.2703,21839.0
2019-03-20 11:40:00,251.71,251.74,251.45,251.61,16102.0,228.2975,228.3247,228.0617,228.2068,16102.0
2019-03-20 11:45:00,251.61,251.65,251.32,251.56,36135.0,228.2068,228.2431,227.9438,228.1614,36135.0
2019-03-20 11:50:00,251.56,251.92,251.56,251.78,19736.0,228.1614,228.488,228.1614,228.361,19736.0
2019-03-20 11:55:00,251.8,251.8,250.9,251.0,39116.0,228.3791,228.3791,227.5628,227.6535,39116.0
2019-03-20 12:00:00,251.0,251.76,250.92,251.74,18109.0,227.6535,228.3428,227.581,228.3247,18109.0
2019-03-20 12:05:00,251.73,251.82,251.66,251.74,13890.0,228.3156,228.3973,228.2521,228.3247,13890.0
2019-03-20 12:10:00,251.7,251.88,251.6,251.7,15137.0,228.2884,228.4517,228.1977,228.2884,15137.0
2019-03-20 12:15:00,251.69,251.71,251.5,251.59,19414.0,228.2794,228.2975,228.107,228.1887,19414.0
2019-03-20 12:20:00,251.6,251.61,251.29,251.32,19171.0,228.1977,228.2068,227.9166,227.9438,19171.0
2019-03-20 12:25:00,251.31,251.37,250.97,251.0,35904.0,227.9347,227.9891,227.6263,227.6535,35904.0
2019-03-20 12:30:00,251.03,251.1,250.53,250.87,33689.0,227.6807,227.7442,227.2273,227.5356,33689.0
2019-03-20 12:35:00,250.85,251.5,250.76,251.5,20036.0,227.5175,228.107,227.4359,228.107,20036.0
2019-03-20 12:40:00,251.51,251.59,251.3,251.3,19903.0,228.1161,228.1887,227.9256,227.9256,19903.0
2019-03-20 12:45:00,251.36,251.37,251.17,251.22,29905.0,227.9801,227.9891,227.8077,227.8531,29905.0
2019-03-20 12:50:00,251.25,251.65,251.23,251.23,31485.0,227.8803,228.2431,227.8621,227.8621,31485.0
2019-03-20 12:55:00,251.16,251.25,250.9,251.07,26720.0,227.7987,227.8803,227.5628,227.717,26720.0
2019-03-20 13:00:00,251.06,251.13,250.98,251.07,25369.0,227.708,227.7714,227.6354,227.717,25369.0
2019-03-20 13:05:00,251.05,251.57,250.84,251.47,31676.0,227.6989,228.1705,227.5084,228.0798,31676.0
2019-03-20 13:10:00,251.49,251.83,251.43,251.71,25628.0,228.098,228.4063,228.0435,228.2975,25628.0
2019-03-20 13:15:00,251.73,251.76,251.44,251.44,22435.0,228.3156,228.3428,228.0526,228.0526,22435.0
2019-03-20 13:20:00,251.47,251.48,251.34,251.43,14158.0,228.0798,228.0889,227.9619,228.0435,14158.0
2019-03-20 13:25:00,251.49,251.55,251.22,251.22,12984.0,228.098,228.1524,227.8531,227.8531,12984.0
2019-03-20 13:30:00,251.28,251.4,251.28,251.28,10498.0,227.9075,228.0163,227.9075,227.9075,10498.0
2019-03-20 13:35:00,251.3,251.56,251.21,251.51,16135.0,227.9256,228.1614,227.844,228.1161,16135.0
2019-03-20 13:40:00,251.51,251.55,251.17,251.27,16584.0,228.1161,228.1524,227.8077,227.8984,16584.0
2019-03-20 13:45:00,251.31,251.34,250.85,250.85,26523.0,227.9347,227.9619,227.5175,227.5175,26523.0
2019-03-20 13:50:00,250.87,250.99,250.7,250.98,21180.0,227.5356,227.6445,227.3814,227.6354,21180.0
2019-03-20 13:55:00,250.95,251.06,250.72,251.06,24783.0,227.6082,227.708,227.3996,227.708,24783.0
2019-03-20 14:00:00,251.05,251.73,250.96,251.66,81218.0,227.6989,228.3156,227.6173,228.2521,81218.0
2019-03-20 14:05:00,251.68,251.93,251.2,251.36,45697.0,228.2703,228.497,227.8349,227.9801,45697.0
2019-03-20 14:10:00,251.42,251.95,251.35,251.68,61281.0,228.0345,228.5152,227.971,228.2703,61281.0
2019-03-20 14:15:00,251.71,251.71,250.61,250.83,55620.0,228.2975,228.2975,227.2998,227.4993,55620.0
2019-03-20 14:20:00,250.75,251.02,250.25,250.96,38670.0,227.4268,227.6717,226.9733,227.6173,38670.0
2019-03-20 14:25:00,251.03,251.57,250.97,251.52,28557.0,227.6807,228.1705,227.6263,228.1252,28557.0
2019-03-20 14:30:00,251.63,251.85,251.4,251.55,31994.0,228.2249,228.4245,228.0163,228.1524,31994.0
2019-03-20 14:35:00,251.52,251.69,251.5,251.57,25607.0,228.1252,228.2794,228.107,228.1705,25607.0
2019-03-20 14:40:00,251.59,251.72,251.34,251.66,31687.0,228.1887,228.3066,227.9619,228.2521,31687.0
2019-03-20 14:45:00,251.66,251.85,251.46,251.46,26223.0,228.2521,228.4245,228.0708,228.0708,26223.0
2019-03-20 14:50:00,251.5,251.67,251.27,251.27,23648.0,228.107,228.2612,227.8984,227.8984,23648.0
2019-03-20 14:55:00,251.31,251.4,251.1,251.33,26229.0,227.9347,228.0163,227.7442,227.9528,26229.0
2019-03-20 15:00:00,251.4,251.56,250.76,250.79,32378.0,228.0163,228.1614,227.4359,227.4631,32378.0
2019-03-20 15:05:00,250.81,250.92,250.47,250.84,34667.0,227.4812,227.581,227.1728,227.5084,34667.0
2019-03-20 15:10:00,250.85,251.11,250.71,251.11,23432.0,227.5175,227.7533,227.3905,227.7533,23432.0
2019-03-20 15:15:00,251.12,251.12,250.96,251.1,18073.0,227.7624,227.7624,227.6173,227.7442,18073.0
2019-03-20 15:20:00,251.14,251.3,251.03,251.08,22585.0,227.7805,227.9256,227.6807,227.7261,22585.0
2019-03-20 15:25:00,251.06,251.12,250.97,251.08,21582.0,227.708,227.7624,227.6263,227.7261,21582.0
2019-03-20 15:30:00,251.06,251.06,250.03,250.26,38053.0,227.708,227.708,226.7738,226.9824,38053.0
2019-03-20 15:35:00,250.31,250.44,250.13,250.13,20839.0,227.0277,227.1456,226.8645,226.8645,20839.0
2019-03-20 15:40:00,250.12,250.6,250.02,250.4,41660.0,226.8554,227.2907,226.7647,227.1093,41660.0
2019-03-20 15:45:00,250.4,250.71,250.31,250.39,48835.0,227.1093,227.3905,227.0277,227.1003,48835.0
2019-03-20 15:50:00,250.34,250.36,250.01,250.1,58602.0,227.0549,227.0731,226.7556,226.8372,58602.0
2019-03-20 15:55:00,250.09,250.71,249.97,250.42,144501.0,226.8282,227.3905,226.7193,227.1275,144501.0
2019-03-21 09:30:00,249.19,250.92,248.66,250.32,75405.0,226.0119,227.581,225.5312,227.0368,75405.0
2019-03-21 09:35:00,250.32,250.69,249.74,250.06,24822.0,227.0368,227.3724,226.5107,226.801,24822.0
2019-03-21 09:40:00,250.14,250.29,249.55,249.76,31725.0,226.8735,227.0096,226.3384,226.5289,31725.0
2019-03-21 09:45:00,249.76,250.61,249.75,250.3,20460.0,226.5289,227.2998,226.5198,227.0186,20460.0
2019-03-21 09:50:00,250.3,250.71,250.1,250.51,23369.0,227.0186,227.3905,226.8372,227.2091,23369.0
2019-03-21 09:55:00,250.5,250.5,249.96,250.13,21019.0,227.2,227.2,226.7103,226.8645,21019.0
2019-03-21 10:00:00,250.11,250.44,250.11,250.21,10420.0,226.8463,227.1456,226.8463,226.937,10420.0
2019-03-21 10:05:00,250.2,250.96,250.17,250.86,29586.0,226.9279,227.6173,226.9007,227.5266,29586.0
2019-03-21 10:10:00,250.86,251.09,250.5,250.51,18665.0,227.5266,227.7352,227.2,227.2091,18665.0
2019-03-21 10:15:00,250.56,250.66,250.42,250.47,7961.0,227.2545,227.3452,227.1275,227.1728,7961.0
2019-03-21 10:20:00,250.52,250.74,250.33,250.45,12832.0,227.2182,227.4177,227.0459,227.1547,12832.0
2019-03-21 10:25:00,250.51,250.73,250.46,250.52,12706.0,227.2091,227.4087,227.1638,227.2182,12706.0
2019-03-21 10:30:00,250.53,250.6,250.14,250.38,16645.0,227.2273,227.2907,226.8735,227.0912,16645.0
2019-03-21 10:35:00,250.38,250.67,250.29,250.5,10411.0,227.0912,227.3542,227.0096,227.2,10411.0
2019-03-21 10:40:00,250.5,250.68,250.24,250.62,14105.0,227.2,227.3633,226.9642,227.3089,14105.0
2019-03-21 10:45:00,250.59,250.87,250.54,250.82,13623.0,227.2817,227.5356,227.2363,227.4903,13623.0
2019-03-21 10:50:00,250.85,251.0,250.69,250.98,20916.0,227.5175,227.6535,227.3724,227.6354,20916.0
2019-03-21 10:55:00,250.94,250.97,250.64,250.92,15861.0,227.5991,227.6263,227.327,227.581,15861.0
2019-03-21 11:00:00,250.95,252.12,250.93,251.82,41364.0,227.6082,228.6694,227.59,228.3973,41364.0
2019-03-21 11:05:00,251.86,252.0,251.55,251.77,11119.0,228.4335,228.5605,228.1524,228.3519,11119.0
2019-03-21 11:10:00,251.8,251.84,251.59,251.79,14070.0,228.3791,228.4154,228.1887,228.3701,14070.0
2019-03-21 11:15:00,251.86,252.15,251.77,252.09,15792.0,228.4335,228.6966,228.3519,228.6422,15792.0
2019-03-21 11:20:00,252.1,252.4,252.08,252.36,25120.0,228.6512,228.9233,228.6331,228.887,25120.0
2019-03-21 11:25:00,252.37,252.49,251.94,252.02,17830.0,228.8961,229.0049,228.5061,228.5787,17830.0
2019-03-21 11:30:00,252.01,252.25,251.9,251.9,14512.0,228.5696,228.7873,228.4698,228.4698,14512.0
2019-03-21 11:35:00,251.93,251.93,251.63,251.7,10389.0,228.497,228.497,228.2249,228.2884,10389.0
2019-03-21 11:40:00,251.66,252.0,251.58,251.86,12985.0,228.2521,228.5605,228.1796,228.4335,12985.0
2019-03-21 11:45:00,251.9,252.01,251.79,251.85,14369.0,228.4698,228.5696,228.3701,228.4245,14369.0
2019-03-21 11:50:00,251.85,252.26,251.85,252.22,22384.0,228.4245,228.7963,228.4245,228.7601,22384.0
2019-03-21 11:55:00,252.2,252.77,252.16,252.66,13526.0,228.7419,229.2589,228.7056,229.1591,13526.0
2019-03-21 12:00:00,252.62,252.81,252.39,252.42,13106.0,229.1229,229.2952,228.9142,228.9415,13106.0
2019-03-21 12:05:00,252.41,252.59,252.3,252.53,8699.0,228.9324,229.0956,228.8326,229.0412,8699.0
2019-03-21 12:10:00,252.54,252.78,252.54,252.73,11062.0,229.0503,229.268,229.0503,229.2226,11062.0
2019-03-21 12:15:00,252.8,252.86,252.36,252.42,11682.0,229.2861,229.3405,228.887,228.9415,11682.0
2019-03-21 12:20:00,252.47,252.66,252.37,252.57,9328.0,228.9868,229.1591,228.8961,229.0775,9328.0
2019-03-21 12:25:00,252.59,252.59,252.2,252.22,13505.0,229.0956,229.0956,228.7419,228.7601,13505.0
2019-03-21 12:30:00,252.19,252.21,251.75,251.84,9594.0,228.7328,228.751,228.3338,228.4154,9594.0
2019-03-21 12:35:00,251.79,251.87,251.57,251.87,6891.0,228.3701,228.4426,228.1705,228.4426,6891.0
2019-03-21 12:40:00,251.82,251.92,251.69,251.71,9169.0,228.3973,228.488,228.2794,228.2975,9169.0
2019-03-21 12:45:00,251.67,251.72,251.48,251.51,5781.0,228.2612,228.3066,228.0889,228.1161,5781.0
2019-03-21 12:50:00,251.49,251.68,251.44,251.58,11078.0,228.098,228.2703,228.0526,228.1796,11078.0
2019-03-21 12:55:00,251.63,251.86,251.62,251.86,5333.0,228.2249,228.4335,228.2159,228.4335,5333.0
2019-03-21 13:00:00,251.86,252.28,251.82,252.21,9678.0,228.4335,228.8145,228.3973,228.751,9678.0
2019-03-21 13:05:00,252.26,252.55,252.24,252.41,9846.0,228.7963,229.0594,228.7782,228.9324,9846.0
2019-03-21 13:10:00,252.46,252.46,252.21,252.24,15042.0,228.9777,228.9777,228.751,228.7782,15042.0
2019-03-21 13:15:00,252.24,252.24,252.09,252.22,6556.0,228.7782,228.7782,228.6422,228.7601,6556.0
2019-03-21 13:20:00,252.24,252.41,252.09,252.38,8668.0,228.7782,228.9324,228.6422,228.9052,8668.0
2019-03-21 13:25:00,252.39,252.6,252.37,252.53,10654.0,228.9142,229.1047,228.8961,229.0412,10654.0
2019-03-21 13:30:00,252.57,252.59,252.19,252.19,15433.0,229.0775,229.0956,228.7328,228.7328,15433.0
2019-03-21 13:35:00,252.19,252.19,251.68,251.68,12442.0,228.7328,228.7328,228.2703,228.2703,12442.0
2019-03-21 13:40:00,251.75,252.0,251.68,251.89,11730.0,228.3338,228.5605,228.2703,228.4608,11730.0
2019-03-21 13:45:00,251.86,252.22,251.7,252.22,10586.0,228.4335,228.7601,228.2884,228.7601,10586.0
2019-03-21 13:50:00,252.26,252.48,252.18,252.36,9142.0,228.7963,228.9959,228.7238,228.887,9142.0
2019-03-21 13:55:00,252.36,252.38,252.03,252.24,8763.0,228.887,228.9052,228.5877,228.7782,8763.0
2019-03-21 14:00:00,252.26,252.36,252.14,252.31,22067.0,228.7963,228.887,228.6875,228.8417,22067.0
2019-03-21 14:05:00,252.29,252.5,252.16,252.19,15469.0,228.8235,229.014,228.7056,228.7328,15469.0
2019-03-21 14:10:00,252.16,252.47,252.11,252.18,11842.0,228.7056,228.9868,228.6603,228.7238,11842.0
2019-03-21 14:15:00,252.23,252.49,252.18,252.21,16806.0,228.7691,229.0049,228.7238,228.751,16806.0
2019-03-21 14:20:00,252.28,252.48,252.21,252.26,20902.0,228.8145,228.9959,228.751,228.7963,20902.0
2019-03-21 14:25:00,252.31,252.48,252.24,252.42,12880.0,228.8417,228.9959,228.7782,228.9415,12880.0
2019-03-21 14:30:00,252.47,252.69,252.34,252.56,18029.0,228.9868,229.1863,228.8689,229.0684,18029.0
2019-03-21 14:35:00,252.56,252.64,252.5,252.57,18975.0,229.0684,229.141,229.014,229.0775,18975.0
2019-03-21 14:40:00,252.57,252.78,252.56,252.68,17781.0,229.0775,229.268,229.0684,229.1773,17781.0
2019-03-21 14:45:00,252.73,252.87,252.7,252.8,17234.0,229.2226,229.3496,229.1954,229.2861,17234.0
2019-03-21 14:50:00,252.89,252.96,252.75,252.76,14932.0,229.3677,229.4312,229.2408,229.2498,14932.0
2019-03-21 14:55:00,252.69,252.78,252.59,252.69,74155.0,229.1863,229.268,229.0956,229.1863,74155.0
2019-03-21 15:00:00,252.71,252.74,252.44,252.48,28292.0,229.2045,229.2317,228.9596,228.9959,28292.0
2019-03-21 15:05:00,252.49,252.66,252.32,252.4,26615.0,229.0049,229.1591,228.8508,228.9233,26615.0
2019-03-21 15:10:00,252.42,252.42,251.92,252.08,28318.0,228.9415,228.9415,228.488,228.6331,28318.0
2019-03-21 15:15:00,252.12,252.6,252.08,252.57,16400.0,228.6694,229.1047,228.6331,229.0775,16400.0
2019-03-21 15:20:00,252.54,252.63,252.38,252.61,23879.0,229.0503,229.1319,228.9052,229.1138,23879.0
2019-03-21 15:25:00,252.59,252.65,252.45,252.47,34452.0,229.0956,229.1501,228.9687,228.9868,34452.0
2019-03-21 15:30:00,252.51,252.88,252.43,252.75,42242.0,229.0231,229.3587,228.9505,229.2408,42242.0
2019-03-21 15:35:00,252.77,252.82,252.39,252.53,93204.0,229.2589,229.3043,228.9142,229.0412,93204.0
2019-03-21 15:40:00,252.5,252.73,252.34,252.56,72361.0,229.014,229.2226,228.8689,229.0684,72361.0
2019-03-21 15:45:00,252.6,252.61,251.97,252.05,78224.0,229.1047,229.1138,228.5333,228.6059,78224.0
2019-03-21 15:50:00,252.08,252.21,251.96,251.99,84136.0,228.6331,228.751,228.5242,228.5515,84136.0
2019-03-21 15:55:00,251.95,252.17,251.77,252.15,117150.0,228.5152,228.7147,228.3519,228.6966,117150.0
2019-03-22 09:30:00,250.57,250.98,250.16,250.55,67379.0,227.2635,227.6354,226.8917,227.2454,67379.0
2019-03-22 09:35:00,250.57,250.82,250.5,250.77,63758.0,227.2635,227.4903,227.2,227.4449,63758.0
2019-03-22 09:40:00,250.81,251.2,250.58,250.93,28645.0,227.4812,227.8349,227.2726,227.59,28645.0
2019-03-22 09:45:00,250.93,250.93,249.88,249.89,25599.0,227.59,227.59,226.6377,226.6468,25599.0
2019-03-22 09:50:00,249.94,250.3,249.39,249.4,32647.0,226.6921,227.0186,226.1933,226.2024,32647.0
2019-03-22 09:55:00,249.34,249.46,249.07,249.46,28913.0,226.1479,226.2568,225.9031,226.2568,28913.0
2019-03-22 10:00:00,249.7,249.7,249.12,249.12,19818.0,226.4745,226.4745,225.9484,225.9484,19818.0
2019-03-22 10:05:00,249.11,249.3,248.87,249.21,26658.0,225.9393,226.1117,225.7217,226.03,26658.0
2019-03-22 10:10:00,249.2,249.45,249.16,249.31,41817.0,226.021,226.2477,225.9847,226.1207,41817.0
2019-03-22 10:15:00,249.3,249.61,249.26,249.42,16722.0,226.1117,226.3928,226.0754,226.2205,16722.0
2019-03-22 10:20:00,249.48,249.8,249.18,249.26,36931.0,226.2749,226.5652,226.0028,226.0754,36931.0
2019-03-22 10:25:00,249.25,249.48,249.14,249.24,18595.0,226.0663,226.2749,225.9665,226.0572,18595.0
2019-03-22 10:30:00,249.28,249.6,249.17,249.17,12124.0,226.0935,226.3838,225.9938,225.9938,12124.0
2019-03-22 10:35:00,249.13,249.4,249.0,249.23,17909.0,225.9575,226.2024,225.8396,226.0482,17909.0
2019-03-22 10:40:00,249.2,249.2,248.74,248.98,32677.0,226.021,226.021,225.6037,225.8214,32677.0
2019-03-22 10:45:00,248.95,248.95,248.5,248.55,22946.0,225.7942,225.7942,225.3861,225.4314,22946.0
2019-03-22 10:50:00,248.54,248.66,248.21,248.29,41475.0,225.4224,225.5312,225.123,225.1956,41475.0
2019-03-22 10:55:00,248.33,249.01,248.28,248.79,29831.0,225.2319,225.8486,225.1865,225.6491,29831.0
2019-03-22 11:00:00,248.8,248.89,248.55,248.58,17667.0,225.6582,225.7398,225.4314,225.4586,17667.0
2019-03-22 11:05:00,248.49,248.68,248.4,248.5,13974.0,225.377,225.5493,225.2954,225.3861,13974.0
2019-03-22 11:10:00,248.49,248.71,248.14,248.69,22968.0,225.377,225.5765,225.0596,225.5584,22968.0
2019-03-22 11:15:00,248.69,249.34,248.62,249.26,21835.0,225.5584,226.1479,225.4949,226.0754,21835.0
2019-03-22 11:20:00,249.2,249.23,248.82,248.82,19802.0,226.021,226.0482,225.6763,225.6763,19802.0
2019-03-22 11:25:00,248.84,248.87,248.41,248.54,42989.0,225.6944,225.7217,225.3044,225.4224,42989.0
2019-03-22 11:30:00,248.49,248.81,248.13,248.41,32392.0,225.377,225.6672,225.0505,225.3044,32392.0
2019-03-22 11:35:00,248.39,248.58,248.15,248.34,27253.0,225.2863,225.4586,225.0686,225.241,27253.0
2019-03-22 11:40:00,248.33,248.42,247.8,248.25,33497.0,225.2319,225.3135,224.7512,225.1593,33497.0
2019-03-22 11:45:00,248.23,248.62,248.1,248.55,39322.0,225.1412,225.4949,225.0233,225.4314,39322.0
2019-03-22 11:50:00,248.52,248.52,248.12,248.33,24291.0,225.4042,225.4042,225.0414,225.2319,24291.0
2019-03-22 11:55:00,248.35,248.52,247.91,247.92,61805.0,225.25,225.4042,224.8509,224.86,61805.0
2019-03-22 12:00:00,247.98,248.52,247.94,248.37,33345.0,224.9144,225.4042,224.8782,225.2682,33345.0
2019-03-22 12:05:00,248.34,248.54,248.09,248.2,27622.0,225.241,225.4224,225.0142,225.114,27622.0
2019-03-22 12:10:00,248.2,248.29,247.92,248.14,35835.0,225.114,225.1956,224.86,225.0596,35835.0
2019-03-22 12:15:00,248.17,248.5,248.03,248.16,35539.0,225.0868,225.3861,224.9598,225.0777,35539.0
2019-03-22 12:20:00,248.13,248.53,248.13,248.41,27596.0,225.0505,225.4133,225.0505,225.3044,27596.0
2019-03-22 12:25:00,248.42,248.43,248.15,248.32,16922.0,225.3135,225.3226,225.0686,225.2228,16922.0
2019-03-22 12:30:00,248.31,248.65,248.22,248.42,23535.0,225.2137,225.5221,225.1321,225.3135,23535.0
2019-03-22 12:35:00,248.39,248.41,248.08,248.16,14814.0,225.2863,225.3044,225.0051,225.0777,14814.0
2019-03-22 12:40:00,248.15,248.22,247.86,247.96,21740.0,225.0686,225.1321,224.8056,224.8963,21740.0
2019-03-22 12:45:00,248.0,248.38,248.0,248.37,20189.0,224.9326,225.2772,224.9326,225.2682,20189.0
2019-03-22 12:50:00,248.36,248.66,248.29,248.55,29536.0,225.2591,225.5312,225.1956,225.4314,29536.0
2019-03-22 12:55:00,248.54,248.58,248.04,248.58,59887.0,225.4224,225.4586,224.9689,225.4586,59887.0
2019-03-22 13:00:00,248.59,248.82,248.43,248.43,13445.0,225.4677,225.6763,225.3226,225.3226,13445.0
2019-03-22 13:05:00,248.35,248.47,248.26,248.39,11297.0,225.25,225.3589,225.1684,225.2863,11297.0
2019-03-22 13:10:00,248.42,248.42,247.95,247.98,25686.0,225.3135,225.3135,224.8872,224.9144,25686.0
2019-03-22 13:15:00,248.03,248.08,247.75,247.85,26729.0,224.9598,225.0051,224.7058,224.7965,26729.0
2019-03-22 13:20:00,247.87,248.06,247.79,248.04,18881.0,224.8147,224.987,224.7421,224.9689,18881.0
2019-03-22 13:25:00,247.97,248.01,247.83,247.93,13388.0,224.9054,224.9416,224.7784,224.8691,13388.0
2019-03-22 13:30:00,247.93,248.1,247.84,247.84,21282.0,224.8691,225.0233,224.7875,224.7875,21282.0
2019-03-22 13:35:00,247.9,247.93,247.7,247.78,24058.0,224.8419,224.8691,224.6605,224.733,24058.0
2019-03-22 13:40:00,247.8,248.1,247.8,248.06,22659.0,224.7512,225.0233,224.7512,224.987,22659.0
2019-03-22 13:45:00,248.05,248.15,247.88,247.93,13483.0,224.9779,225.0686,224.8237,224.8691,13483.0
2019-03-22 13:50:00,247.93,248.04,247.74,247.91,25175.0,224.8691,224.9689,224.6968,224.8509,25175.0
2019-03-22 13:55:00,247.95,247.95,247.45,247.69,27591.0,224.8872,224.8872,224.4337,224.6514,27591.0
2019-03-22 14:00:00,247.66,248.33,247.63,248.29,27701.0,224.6242,225.2319,224.597,225.1956,27701.0
2019-03-22 14:05:00,248.25,248.36,248.08,248.26,16593.0,225.1593,225.2591,225.0051,225.1684,16593.0
2019-03-22 14:10:00,248.26,248.42,248.2,248.4,17133.0,225.1684,225.3135,225.114,225.2954,17133.0
2019-03-22 14:15:00,248.43,248.93,248.43,248.63,14282.0,225.3226,225.7761,225.3226,225.504,14282.0
2019-03-22 14:20:00,248.67,248.76,248.51,248.64,17337.0,225.5403,225.6219,225.3951,225.513,17337.0
2019-03-22 14:25:00,248.65,248.98,248.55,248.93,17555.0,225.5221,225.8214,225.4314,225.7761,17555.0
2019-03-22 14:30:00,248.91,249.14,248.7,248.73,19755.0,225.7579,225.9665,225.5675,225.5947,19755.0
2019-03-22 14:35:00,248.73,249.17,248.64,249.11,18266.0,225.5947,225.9938,225.513,225.9393,18266.0
2019-03-22 14:40:00,249.09,249.31,248.9,248.9,18477.0,225.9212,226.1207,225.7489,225.7489,18477.0
2019-03-22 14:45:00,248.92,249.29,248.9,249.22,17260.0,225.767,226.1026,225.7489,226.0391,17260.0
2019-03-22 14:50:00,249.19,249.73,249.19,249.55,25647.0,226.0119,226.5017,226.0119,226.3384,25647.0
2019-03-22 14:55:00,249.59,249.81,249.56,249.63,23996.0,226.3747,226.5742,226.3475,226.411,23996.0
2019-03-22 15:00:00,249.64,249.97,249.62,249.62,28489.0,226.42,226.7193,226.4019,226.4019,28489.0
2019-03-22 15:05:00,249.65,249.97,249.57,249.62,29593.0,226.4291,226.7193,226.3565,226.4019,29593.0
2019-03-22 15:10:00,249.6,249.75,249.11,249.12,26049.0,226.3838,226.5198,225.9393,225.9484,26049.0
2019-03-22 15:15:00,249.1,249.26,248.84,248.93,18904.0,225.9303,226.0754,225.6944,225.7761,18904.0
2019-03-22 15:20:00,248.94,249.07,248.83,248.97,19206.0,225.7851,225.9031,225.6854,225.8124,19206.0
2019-03-22 15:25:00,248.97,248.99,248.17,248.17,55661.0,225.8124,225.8305,225.0868,225.0868,55661.0
2019-03-22 15:30:00,248.12,248.22,247.65,247.67,61324.0,225.0414,225.1321,224.6151,224.6333,61324.0
2019-03-22 15:35:00,247.64,247.96,247.52,247.63,47376.0,224.6061,224.8963,224.4972,224.597,47376.0
2019-03-22 15:40:00,247.61,247.8,247.38,247.51,44939.0,224.5789,224.7512,224.3702,224.4882,44939.0
2019-03-22 15:45:00,247.51,247.96,247.51,247.91,56016.0,224.4882,224.8963,224.4882,224.8509,56016.0
2019-03-22 15:50:00,247.9,247.92,247.51,247.62,115648.0,224.8419,224.86,224.4882,224.5879,115648.0
2019-03-22 15:55:00,247.62,247.73,246.99,247.12,186827.0,224.5879,224.6877,224.0165,224.1344,186827.0
2019-03-25 09:30:00,247.42,247.42,245.08,246.15,102489.0,224.4065,224.4065,222.2842,223.2547,102489.0
2019-03-25 09:35:00,246.26,246.77,245.96,246.68,37587.0,223.3544,223.817,223.0823,223.7354,37587.0
2019-03-25 09:40:00,246.63,246.63,245.31,245.31,26943.0,223.69,223.69,222.4928,222.4928,26943.0
2019-03-25 09:45:00,245.26,245.34,243.06,243.43,100512.0,222.4474,222.52,220.4521,220.7877,100512.0
2019-03-25 09:50:00,243.54,243.9,243.07,243.14,95156.0,220.8874,221.2139,220.4611,220.5246,95156.0
2019-03-25 09:55:00,243.13,243.21,242.22,242.38,65467.0,220.5156,220.5881,219.6902,219.8353,65467.0
2019-03-25 10:00:00,242.46,242.85,242.17,242.21,67332.0,219.9079,220.2616,219.6448,219.6811,67332.0
2019-03-25 10:05:00,242.25,242.53,241.9,241.93,110658.0,219.7174,219.9714,219.4,219.4272,110658.0
2019-03-25 10:10:00,241.92,241.95,240.83,240.97,106686.0,219.4181,219.4453,218.4295,218.5565,106686.0
2019-03-25 10:15:00,240.98,241.91,240.78,241.41,52932.0,218.5655,219.409,218.3841,218.9555,52932.0
2019-03-25 10:20:00,241.35,242.11,241.33,242.11,63859.0,218.9011,219.5904,218.883,219.5904,63859.0
2019-03-25 10:25:00,242.12,242.66,242.03,242.48,61530.0,219.5995,220.0893,219.5179,219.926,61530.0
2019-03-25 10:30:00,242.45,242.66,241.72,241.85,53716.0,219.8988,220.0893,219.2367,219.3546,53716.0
2019-03-25 10:35:00,241.85,242.08,241.31,241.41,41067.0,219.3546,219.5632,218.8648,218.9555,41067.0
2019-03-25 10:40:00,241.4,241.61,241.07,241.61,52599.0,218.9465,219.1369,218.6472,219.1369,52599.0
2019-03-25 10:45:00,241.58,242.88,241.48,242.85,73013.0,219.1097,220.2888,219.019,220.2616,73013.0
2019-03-25 10:50:00,242.89,243.93,242.69,243.6,83104.0,220.2979,221.2411,220.1165,220.9418,83104.0
2019-03-25 10:55:00,243.67,244.22,243.67,243.99,53898.0,221.0053,221.5042,221.0053,221.2956,53898.0
2019-03-25 11:00:00,244.02,244.1,243.64,243.99,33597.0,221.3228,221.3953,220.9781,221.2956,33597.0
2019-03-25 11:05:00,243.97,244.42,243.74,243.74,27878.0,221.2774,221.6856,221.0688,221.0688,27878.0
2019-03-25 11:10:00,243.76,244.49,243.61,244.43,21146.0,221.087,221.7491,220.9509,221.6946,21146.0
2019-03-25 11:15:00,244.48,245.01,244.36,244.95,33375.0,221.74,222.2207,221.6311,222.1663,33375.0
2019-03-25 11:20:00,244.95,245.28,244.82,244.92,25436.0,222.1663,222.4656,222.0484,222.1391,25436.0
2019-03-25 11:25:00,244.94,245.93,244.94,245.66,33889.0,222.1572,223.0551,222.1572,222.8102,33889.0
2019-03-25 11:30:00,245.63,245.82,245.55,245.74,22655.0,222.783,222.9553,222.7105,222.8828,22655.0
2019-03-25 11:35:00,245.8,246.06,245.6,245.92,18866.0,222.9372,223.173,222.7558,223.046,18866.0
2019-03-25 11:40:00,245.95,246.15,245.54,245.65,19985.0,223.0733,223.2547,222.7014,222.8012,19985.0
2019-03-25 11:45:00,245.63,245.99,245.41,245.43,23239.0,222.783,223.1095,222.5835,222.6016,23239.0
2019-03-25 11:50:00,245.41,245.87,245.13,245.75,27729.0,222.5835,223.0007,222.3295,222.8919,27729.0
2019-03-25 11:55:00,245.81,246.06,245.59,245.68,19138.0,222.9463,223.173,222.7467,222.8284,19138.0
2019-03-25 12:00:00,245.68,246.02,245.67,246.0,21160.0,222.8284,223.1367,222.8193,223.1186,21160.0
2019-03-25 12:05:00,246.0,246.42,245.87,246.37,15743.0,223.1186,223.4995,223.0007,223.4542,15743.0
2019-03-25 12:10:00,246.3,246.66,246.12,246.32,15545.0,223.3907,223.7172,223.2274,223.4088,15545.0
2019-03-25 12:15:00,246.22,246.37,245.93,246.12,17386.0,223.3181,223.4542,223.0551,223.2274,17386.0
2019-03-25 12:20:00,246.06,246.21,245.85,245.96,15172.0,223.173,223.3091,222.9826,223.0823,15172.0
2019-03-25 12:25:00,245.91,246.09,245.67,245.75,20618.0,223.037,223.2002,222.8193,222.8919,20618.0
2019-03-25 12:30:00,245.75,245.91,245.67,245.88,29213.0,222.8919,223.037,222.8193,223.0098,29213.0
2019-03-25 12:35:00,245.82,245.83,245.16,245.2,25016.0,222.9553,222.9644,222.3567,222.393,25016.0
2019-03-25 12:40:00,245.09,245.19,244.68,245.0,19915.0,222.2932,222.3839,221.9214,222.2116,19915.0
2019-03-25 12:45:00,244.97,245.17,244.82,245.08,11595.0,222.1844,222.3658,222.0484,222.2842,11595.0
2019-03-25 12:50:00,245.1,245.69,245.1,245.69,17056.0,222.3023,222.8374,222.3023,222.8374,17056.0
2019-03-25 12:55:00,245.76,246.12,245.67,246.12,14619.0,222.9009,223.2274,222.8193,223.2274,14619.0
2019-03-25 13:00:00,246.16,246.19,245.83,245.89,14979.0,223.2637,223.2909,222.9644,223.0188,14979.0
2019-03-25 13:05:00,245.9,245.9,245.67,245.76,19112.0,223.0279,223.0279,222.8193,222.9009,19112.0
2019-03-25 13:10:00,245.74,246.47,245.69,246.26,7311.0,222.8828,223.5449,222.8374,223.3544,7311.0
2019-03-25 13:15:00,246.34,246.34,245.67,245.93,12148.0,223.427,223.427,222.8193,223.0551,12148.0
2019-03-25 13:20:00,245.82,245.91,245.49,245.78,18443.0,222.9553,223.037,222.656,222.9191,18443.0
2019-03-25 13:25:00,245.83,245.94,245.56,245.94,6372.0,222.9644,223.0642,222.7195,223.0642,6372.0
2019-03-25 13:30:00,245.81,245.92,245.6,245.81,12512.0,222.9463,223.046,222.7558,222.9463,12512.0
2019-03-25 13:35:00,245.88,246.23,245.79,246.13,5862.0,223.0098,223.3272,222.9281,223.2365,5862.0
2019-03-25 13:40:00,246.12,246.12,245.65,245.69,18677.0,223.2274,223.2274,222.8012,222.8374,18677.0
2019-03-25 13:45:00,245.72,245.82,245.41,245.64,16253.0,222.8646,222.9553,222.5835,222.7921,16253.0
2019-03-25 13:50:00,245.63,245.93,245.41,245.92,31006.0,222.783,223.0551,222.5835,223.046,31006.0
2019-03-25 13:55:00,245.89,246.07,245.74,245.94,29838.0,223.0188,223.1821,222.8828,223.0642,29838.0
2019-03-25 14:00:00,245.94,246.19,245.77,245.79,35838.0,223.0642,223.2909,222.91,222.9281,35838.0
2019-03-25 14:05:00,245.65,245.68,245.08,245.2,15451.0,222.8012,222.8284,222.2842,222.393,15451.0
2019-03-25 14:10:00,245.18,245.23,244.75,244.76,31781.0,222.3749,222.4202,221.9849,221.9939,31781.0
2019-03-25 14:15:00,244.73,245.0,244.16,244.48,19133.0,221.9667,222.2116,221.4498,221.74,19133.0
2019-03-25 14:20:00,244.54,244.6,244.23,244.32,15938.0,221.7944,221.8488,221.5132,221.5949,15938.0
2019-03-25 14:25:00,244.29,244.45,244.11,244.38,16722.0,221.5677,221.7128,221.4044,221.6493,16722.0
2019-03-25 14:30:00,244.38,244.93,244.37,244.78,24937.0,221.6493,222.1481,221.6402,222.0121,24937.0
2019-03-25 14:35:00,244.83,245.12,244.83,244.95,13036.0,222.0574,222.3205,222.0574,222.1663,13036.0
2019-03-25 14:40:00,244.94,245.27,244.85,245.27,11823.0,222.1572,222.4565,222.0756,222.4565,11823.0
2019-03-25 14:45:00,245.28,245.58,245.13,245.43,14784.0,222.4656,222.7377,222.3295,222.6016,14784.0
2019-03-25 14:50:00,245.46,245.52,245.13,245.45,23273.0,222.6288,222.6833,222.3295,222.6198,23273.0
2019-03-25 14:55:00,245.5,245.91,245.47,245.77,18758.0,222.6651,223.037,222.6379,222.91,18758.0
2019-03-25 15:00:00,245.76,245.97,245.48,245.55,16347.0,222.9009,223.0914,222.647,222.7105,16347.0
2019-03-25 15:05:00,245.54,245.73,245.47,245.7,17326.0,222.7014,222.8737,222.6379,222.8465,17326.0
2019-03-25 15:10:00,245.65,246.28,245.65,246.23,30268.0,222.8012,223.3726,222.8012,223.3272,30268.0
2019-03-25 15:15:00,246.25,246.25,245.9,246.0,20916.0,223.3454,223.3454,223.0279,223.1186,20916.0
2019-03-25 15:20:00,246.03,246.4,245.95,246.22,23003.0,223.1458,223.4814,223.0733,223.3181,23003.0
2019-03-25 15:25:00,246.21,246.42,245.87,245.94,30115.0,223.3091,223.4995,223.0007,223.0642,30115.0
2019-03-25 15:30:00,245.9,246.23,245.89,246.01,29096.0,223.0279,223.3272,223.0188,223.1277,29096.0
2019-03-25 15:35:00,246.07,246.42,245.95,245.96,34109.0,223.1821,223.4995,223.0733,223.0823,34109.0
2019-03-25 15:40:00,245.95,246.37,245.95,246.35,36495.0,223.0733,223.4542,223.0733,223.4361,36495.0
2019-03-25 15:45:00,246.32,246.59,245.83,245.88,77344.0,223.4088,223.6537,222.9644,223.0098,77344.0
2019-03-25 15:50:00,245.89,246.13,245.82,246.09,45121.0,223.0188,223.2365,222.9553,223.2002,45121.0
2019-03-25 15:55:00,246.2,246.97,245.93,246.85,188901.0,223.3,223.9984,223.0551,223.8895,188901.0
2019-03-26 09:30:00,247.26,247.77,246.85,247.06,92878.0,224.2614,224.724,223.8895,224.08,92878.0
2019-03-26 09:35:00,247.04,247.87,246.99,247.77,29778.0,224.0619,224.8147,224.0165,224.724,29778.0
2019-03-26 09:40:00,247.77,247.89,247.35,247.45,26743.0,224.724,224.8328,224.343,224.4337,26743.0
2019-03-26 09:45:00,247.4,247.65,245.45,245.45,52402.0,224.3884,224.6151,222.6198,222.6198,52402.0
2019-03-26 09:50:00,245.44,245.94,244.94,245.89,53824.0,222.6107,223.0642,222.1572,223.0188,53824.0
2019-03-26 09:55:00,245.84,245.84,244.52,244.78,50077.0,222.9735,222.9735,221.7763,222.0121,50077.0
2019-03-26 10:00:00,244.78,244.93,244.26,244.55,60966.0,222.0121,222.1481,221.5404,221.8035,60966.0
2019-03-26 10:05:00,244.55,244.77,243.59,243.91,54403.0,221.8035,222.003,220.9328,221.223,54403.0
2019-03-26 10:10:00,243.93,244.3,243.61,243.95,69813.0,221.2411,221.5767,220.9509,221.2593,69813.0
2019-03-26 10:15:00,243.96,244.56,243.68,244.47,67976.0,221.2684,221.8125,221.0144,221.7309,67976.0
2019-03-26 10:20:00,244.52,245.47,244.32,245.38,46812.0,221.7763,222.6379,221.5949,222.5563,46812.0
2019-03-26 10:25:00,245.33,245.6,245.2,245.34,64262.0,222.5109,222.7558,222.393,222.52,64262.0
2019-03-26 10:30:00,245.41,245.58,245.2,245.49,71862.0,222.5835,222.7377,222.393,222.656,71862.0
2019-03-26 10:35:00,245.47,245.51,244.64,245.13,63743.0,222.6379,222.6742,221.8851,222.3295,63743.0
2019-03-26 10:40:00,245.07,245.67,244.85,245.0,29730.0,222.2751,222.8193,222.0756,222.2116,29730.0
2019-03-26 10:45:00,244.99,245.25,244.89,245.14,68222.0,222.2025,222.4384,222.1119,222.3386,68222.0
2019-03-26 10:50:00,245.13,245.31,244.71,244.94,82848.0,222.3295,222.4928,221.9486,222.1572,82848.0
2019-03-26 10:55:00,244.99,245.19,244.83,244.98,51578.0,222.2025,222.3839,222.0574,222.1935,51578.0
2019-03-26 11:00:00,244.99,245.59,244.96,245.33,53498.0,222.2025,222.7467,222.1753,222.5109,53498.0
2019-03-26 11:05:00,245.27,245.52,245.19,245.5,18300.0,222.4565,222.6833,222.3839,222.6651,18300.0
2019-03-26 11:10:00,245.5,245.73,245.35,245.67,39492.0,222.6651,222.8737,222.5291,222.8193,39492.0
2019-03-26 11:15:00,245.64,246.38,245.64,246.32,21794.0,222.7921,223.4633,222.7921,223.4088,21794.0
2019-03-26 11:20:00,246.36,247.0,246.36,246.79,35608.0,223.4451,224.0256,223.4451,223.8351,35608.0
2019-03-26 11:25:00,246.82,247.06,246.67,246.99,31447.0,223.8623,224.08,223.7263,224.0165,31447.0
2019-03-26 11:30:00,246.93,247.05,246.57,246.6,24072.0,223.9621,224.0709,223.6356,223.6628,24072.0
2019-03-26 11:35:00,246.56,246.85,246.21,246.77,22266.0,223.6265,223.8895,223.3091,223.817,22266.0
2019-03-26 11:40:00,246.77,246.91,246.27,246.36,23141.0,223.817,223.944,223.3635,223.4451,23141.0
2019-03-26 11:45:00,246.33,246.33,245.91,246.22,20642.0,223.4179,223.4179,223.037,223.3181,20642.0
2019-03-26 11:50:00,246.16,246.19,245.5,245.77,28958.0,223.2637,223.2909,222.6651,222.91,28958.0
2019-03-26 11:55:00,245.77,246.2,245.77,246.19,13021.0,222.91,223.3,222.91,223.2909,13021.0
2019-03-26 12:00:00,246.18,246.18,245.87,246.04,29505.0,223.2819,223.2819,223.0007,223.1549,29505.0
2019-03-26 12:05:00,246.01,246.05,245.31,245.4,25766.0,223.1277,223.164,222.4928,222.5744,25766.0
2019-03-26 12:10:00,245.39,245.48,245.1,245.24,35280.0,222.5653,222.647,222.3023,222.4293,35280.0
2019-03-26 12:15:00,245.23,245.41,245.07,245.14,23226.0,222.4202,222.5835,222.2751,222.3386,23226.0
2019-03-26 12:20:00,245.11,245.17,244.27,244.28,23562.0,222.3114,222.3658,221.5495,221.5586,23562.0
2019-03-26 12:25:00,244.31,244.49,244.12,244.16,26497.0,221.5858,221.7491,221.4135,221.4498,26497.0
2019-03-26 12:30:00,244.19,244.29,243.94,244.17,27378.0,221.477,221.5677,221.2502,221.4588,27378.0
2019-03-26 12:35:00,244.16,244.44,244.08,244.1,21386.0,221.4498,221.7037,221.3772,221.3953,21386.0
2019-03-26 12:40:00,244.08,244.18,243.57,243.77,21015.0,221.3772,221.4679,220.9146,221.096,21015.0
2019-03-26 12:45:00,243.74,244.06,243.7,244.0,20379.0,221.0688,221.3591,221.0325,221.3046,20379.0
2019-03-26 12:50:00,243.98,244.31,243.73,244.22,47614.0,221.2865,221.5858,221.0597,221.5042,47614.0
2019-03-26 12:55:00,244.24,244.34,243.9,244.02,20980.0,221.5223,221.613,221.2139,221.3228,20980.0
2019-03-26 13:00:00,244.13,244.3,243.89,244.0,27782.0,221.4225,221.5767,221.2049,221.3046,27782.0
2019-03-26 13:05:00,244.0,244.07,243.72,243.94,17412.0,221.3046,221.3681,221.0507,221.2502,17412.0
2019-03-26 13:10:00,243.91,244.1,243.71,243.74,17656.0,221.223,221.3953,221.0416,221.0688,17656.0
2019-03-26 13:15:00,243.75,244.02,243.62,243.85,43183.0,221.0779,221.3228,220.96,221.1686,43183.0
2019-03-26 13:20:00,243.88,243.89,243.44,243.44,30485.0,221.1958,221.2049,220.7967,220.7967,30485.0
2019-03-26 13:25:00,243.47,243.55,243.34,243.42,15213.0,220.8239,220.8965,220.706,220.7786,15213.0
2019-03-26 13:30:00,243.44,243.44,243.01,243.04,21457.0,220.7967,220.7967,220.4067,220.4339,21457.0
2019-03-26 13:35:00,243.09,243.09,242.49,242.65,33518.0,220.4793,220.4793,219.9351,220.0802,33518.0
2019-03-26 13:40:00,242.56,243.06,242.5,243.0,37988.0,219.9986,220.4521,219.9442,220.3976,37988.0
2019-03-26 13:45:00,243.0,243.02,242.72,242.91,44141.0,220.3976,220.4158,220.1437,220.316,44141.0
2019-03-26 13:50:00,242.92,243.02,242.81,243.0,19941.0,220.3251,220.4158,220.2253,220.3976,19941.0
2019-03-26 13:55:00,242.96,243.0,242.78,242.98,17988.0,220.3614,220.3976,220.1981,220.3795,17988.0
2019-03-26 14:00:00,242.96,243.04,242.5,242.64,21622.0,220.3614,220.4339,219.9442,220.0711,21622.0
2019-03-26 14:05:00,242.67,242.9,242.16,242.27,42746.0,220.0983,220.3069,219.6358,219.7355,42746.0
2019-03-26 14:10:00,242.26,242.35,241.78,242.33,48900.0,219.7265,219.8081,219.2911,219.79,48900.0
2019-03-26 14:15:00,242.35,242.56,242.16,242.16,61244.0,219.8081,219.9986,219.6358,219.6358,61244.0
2019-03-26 14:20:00,242.16,242.18,241.9,242.05,58380.0,219.6358,219.6539,219.4,219.536,58380.0
2019-03-26 14:25:00,242.03,242.23,241.72,241.74,53368.0,219.5179,219.6993,219.2367,219.2548,53368.0
2019-03-26 14:30:00,241.8,242.24,241.77,242.24,30498.0,219.3093,219.7083,219.2821,219.7083,30498.0
2019-03-26 14:35:00,242.22,242.22,242.01,242.04,80239.0,219.6902,219.6902,219.4997,219.5269,80239.0
2019-03-26 14:40:00,242.04,242.1,241.85,242.09,39170.0,219.5269,219.5814,219.3546,219.5723,39170.0
2019-03-26 14:45:00,242.12,242.29,241.98,242.27,59910.0,219.5995,219.7537,219.4725,219.7355,59910.0
2019-03-26 14:50:00,242.32,242.32,241.85,241.86,25859.0,219.7809,219.7809,219.3546,219.3637,25859.0
2019-03-26 14:55:00,241.83,243.06,241.83,242.94,32017.0,219.3365,220.4521,219.3365,220.3432,32017.0
2019-03-26 15:00:00,242.93,243.44,242.86,243.2,32553.0,220.3342,220.7967,220.2707,220.579,32553.0
2019-03-26 15:05:00,243.21,243.21,242.85,242.92,34954.0,220.5881,220.5881,220.2616,220.3251,34954.0
2019-03-26 15:10:00,242.9,243.03,242.75,242.75,33889.0,220.3069,220.4249,220.1709,220.1709,33889.0
2019-03-26 15:15:00,242.75,242.75,242.4,242.52,41615.0,220.1709,220.1709,219.8535,219.9623,41615.0
2019-03-26 15:20:00,242.53,242.54,242.2,242.27,32130.0,219.9714,219.9804,219.6721,219.7355,32130.0
2019-03-26 15:25:00,242.22,242.45,242.11,242.13,26001.0,219.6902,219.8988,219.5904,219.6086,26001.0
2019-03-26 15:30:00,242.14,242.29,242.04,242.22,48546.0,219.6176,219.7537,219.5269,219.6902,48546.0
2019-03-26 15:35:00,242.18,242.5,242.1,242.13,48290.0,219.6539,219.9442,219.5814,219.6086,48290.0
2019-03-26 15:40:00,242.09,242.19,241.92,242.04,49764.0,219.5723,219.663,219.4181,219.5269,49764.0
2019-03-26 15:45:00,242.05,242.5,241.98,242.27,56744.0,219.536,219.9442,219.4725,219.7355,56744.0
2019-03-26 15:50:00,242.28,242.6,242.2,242.47,71699.0,219.7446,220.0349,219.6721,219.9169,71699.0
2019-03-26 15:55:00,242.48,243.56,242.48,243.34,205979.0,219.926,220.9056,219.926,220.706,205979.0
2019-03-27 09:30:00,242.94,244.48,242.94,243.98,113060.0,220.3432,221.74,220.3432,221.2865,113060.0
2019-03-27 09:35:00,244.07,245.58,243.89,245.46,83790.0,221.3681,222.7377,221.2049,222.6288,83790.0
2019-03-27 09:40:00,245.39,245.68,244.77,244.82,52589.0,222.5653,222.8284,222.003,222.0484,52589.0
2019-03-27 09:45:00,244.93,244.93,243.31,243.31,52628.0,222.1481,222.1481,220.6788,220.6788,52628.0
2019-03-27 09:50:00,243.33,243.36,241.87,241.87,74136.0,220.697,220.7242,219.3728,219.3728,74136.0
2019-03-27 09:55:00,242.0,242.71,241.65,242.71,52530.0,219.4907,220.1346,219.1732,220.1346,52530.0
2019-03-27 10:00:00,242.64,242.71,242.19,242.54,36263.0,220.0711,220.1346,219.663,219.9804,36263.0
2019-03-27 10:05:00,242.45,242.9,242.38,242.56,52827.0,219.8988,220.3069,219.8353,219.9986,52827.0
2019-03-27 10:10:00,242.63,243.74,242.38,243.74,37950.0,220.0621,221.0688,219.8353,221.0688,37950.0
2019-03-27 10:15:00,243.68,244.15,243.56,244.14,43407.0,221.0144,221.4407,220.9056,221.4316,43407.0
2019-03-27 10:20:00,244.17,244.9,243.89,244.79,46994.0,221.4588,222.1209,221.2049,222.0212,46994.0
2019-03-27 10:25:00,244.76,244.79,243.86,244.1,24864.0,221.9939,222.0212,221.1777,221.3953,24864.0
2019-03-27 10:30:00,244.09,244.28,243.93,243.98,22063.0,221.3863,221.5586,221.2411,221.2865,22063.0
2019-03-27 10:35:00,243.87,243.99,243.71,243.77,26346.0,221.1867,221.2956,221.0416,221.096,26346.0
2019-03-27 10:40:00,243.66,243.66,242.7,242.88,28734.0,220.9963,220.9963,220.1256,220.2888,28734.0
2019-03-27 10:45:00,242.81,242.81,242.12,242.14,36059.0,220.2253,220.2253,219.5995,219.6176,36059.0
2019-03-27 10:50:00,242.13,242.37,241.9,242.08,53485.0,219.6086,219.8262,219.4,219.5632,53485.0
2019-03-27 10:55:00,242.06,242.24,241.82,242.18,40044.0,219.5451,219.7083,219.3274,219.6539,40044.0
2019-03-27 11:00:00,242.11,242.34,241.57,241.96,96876.0,219.5904,219.799,219.1007,219.4544,96876.0
2019-03-27 11:05:00,241.94,241.94,241.5,241.74,34666.0,219.4362,219.4362,219.0372,219.2548,34666.0
2019-03-27 11:10:00,241.71,241.78,241.06,241.06,31902.0,219.2276,219.2911,218.6381,218.6381,31902.0
2019-03-27 11:15:00,241.06,241.19,240.25,240.34,50686.0,218.6381,218.756,217.9034,217.9851,50686.0
2019-03-27 11:20:00,240.36,240.36,239.63,239.96,87119.0,218.0032,218.0032,217.3411,217.6404,87119.0
2019-03-27 11:25:00,239.93,240.06,239.37,239.47,64003.0,217.6132,217.7311,217.1053,217.196,64003.0
2019-03-27 11:30:00,239.49,239.73,238.98,239.09,85543.0,217.2141,217.4318,216.7516,216.8513,85543.0
2019-03-27 11:35:00,239.1,239.1,238.51,238.93,132980.0,216.8604,216.8604,216.3253,216.7062,132980.0
2019-03-27 11:40:00,238.96,239.26,238.61,238.75,29901.0,216.7334,217.0055,216.416,216.543,29901.0
2019-03-27 11:45:00,238.75,238.9,238.39,238.62,41582.0,216.543,216.679,216.2164,216.425,41582.0
2019-03-27 11:50:00,238.55,238.8,238.31,238.53,35768.0,216.3616,216.5883,216.1439,216.3434,35768.0
2019-03-27 11:55:00,238.48,238.87,238.31,238.78,99863.0,216.2981,216.6518,216.1439,216.5702,99863.0
2019-03-27 12:00:00,238.78,239.13,238.16,239.11,67848.0,216.5702,216.8876,216.0078,216.8695,67848.0
2019-03-27 12:05:00,239.19,239.67,239.08,239.24,42300.0,216.942,217.3774,216.8423,216.9874,42300.0
2019-03-27 12:10:00,239.24,239.42,238.77,238.77,30258.0,216.9874,217.1506,216.5611,216.5611,30258.0
2019-03-27 12:15:00,238.79,238.86,238.46,238.8,36895.0,216.5792,216.6427,216.2799,216.5883,36895.0
2019-03-27 12:20:00,238.82,239.73,238.82,239.73,36457.0,216.6064,217.4318,216.6064,217.4318,36457.0
2019-03-27 12:25:00,239.71,240.25,239.6,239.99,42091.0,217.4137,217.9034,217.3139,217.6676,42091.0
2019-03-27 12:30:00,239.99,240.38,239.75,240.25,40791.0,217.6676,218.0213,217.4499,217.9034,40791.0
2019-03-27 12:35:00,240.24,240.29,239.96,240.15,24299.0,217.8944,217.9397,217.6404,217.8127,24299.0
2019-03-27 12:40:00,240.17,240.53,240.0,240.47,25090.0,217.8309,218.1574,217.6767,218.103,25090.0
2019-03-27 12:45:00,240.53,240.63,240.09,240.23,26577.0,218.1574,218.2481,217.7583,217.8853,26577.0
2019-03-27 12:50:00,240.18,240.6,240.0,240.3,19965.0,217.8399,218.2209,217.6767,217.9488,19965.0
2019-03-27 12:55:00,240.2,240.44,240.12,240.17,14251.0,217.8581,218.0758,217.7855,217.8309,14251.0
2019-03-27 13:00:00,240.16,240.2,239.6,239.69,22523.0,217.8218,217.8581,217.3139,217.3955,22523.0
2019-03-27 13:05:00,239.74,240.02,239.67,239.68,18546.0,217.4409,217.6948,217.3774,217.3865,18546.0
2019-03-27 13:10:00,239.62,240.89,239.61,240.83,29423.0,217.332,218.4839,217.323,218.4295,29423.0
2019-03-27 13:15:00,240.79,241.03,240.45,240.7,24894.0,218.3932,218.6109,218.0848,218.3116,24894.0
2019-03-27 13:20:00,240.62,240.79,240.45,240.79,25247.0,218.239,218.3932,218.0848,218.3932,25247.0
2019-03-27 13:25:00,240.81,240.91,240.5,240.51,15067.0,218.4113,218.502,218.1302,218.1393,15067.0
2019-03-27 13:30:00,240.53,240.74,240.47,240.56,31211.0,218.1574,218.3479,218.103,218.1846,31211.0
2019-03-27 13:35:00,240.58,240.88,240.42,240.88,26199.0,218.2027,218.4748,218.0576,218.4748,26199.0
2019-03-27 13:40:00,240.89,241.19,240.88,241.11,19564.0,218.4839,218.756,218.4748,218.6834,19564.0
2019-03-27 13:45:00,241.15,241.43,241.11,241.28,32803.0,218.7197,218.9737,218.6834,218.8376,32803.0
2019-03-27 13:50:00,241.32,241.45,241.13,241.29,42122.0,218.8739,218.9918,218.7016,218.8467,42122.0
2019-03-27 13:55:00,241.3,241.35,241.0,241.2,33276.0,218.8558,218.9011,218.5837,218.7651,33276.0
2019-03-27 14:00:00,241.17,241.24,240.66,240.91,27506.0,218.7379,218.8014,218.2753,218.502,27506.0
2019-03-27 14:05:00,240.94,240.99,240.51,240.71,35653.0,218.5293,218.5746,218.1393,218.3206,35653.0
2019-03-27 14:10:00,240.74,240.83,240.56,240.71,27178.0,218.3479,218.4295,218.1846,218.3206,27178.0
2019-03-27 14:15:00,240.7,240.77,240.07,240.31,26213.0,218.3116,218.3751,217.7402,217.9579,26213.0
2019-03-27 14:20:00,240.36,240.4,240.0,240.4,18120.0,218.0032,218.0395,217.6767,218.0395,18120.0
2019-03-27 14:25:00,240.36,240.69,240.32,240.61,16655.0,218.0032,218.3025,217.9669,218.2299,16655.0
2019-03-27 14:30:00,240.6,240.76,240.56,240.56,30824.0,218.2209,218.366,218.1846,218.1846,30824.0
2019-03-27 14:35:00,240.64,240.67,240.14,240.23,26934.0,218.2572,218.2844,217.8037,217.8853,26934.0
2019-03-27 14:40:00,240.22,240.77,240.2,240.7,32465.0,217.8762,218.3751,217.8581,218.3116,32465.0
2019-03-27 14:45:00,240.68,240.8,240.65,240.76,38887.0,218.2934,218.4023,218.2662,218.366,38887.0
2019-03-27 14:50:00,240.76,240.85,240.55,240.64,27669.0,218.366,218.4476,218.1755,218.2572,27669.0
2019-03-27 14:55:00,240.7,240.82,240.6,240.79,37567.0,218.3116,218.4204,218.2209,218.3932,37567.0
2019-03-27 15:00:00,240.81,240.91,240.58,240.65,26998.0,218.4113,218.502,218.2027,218.2662,26998.0
2019-03-27 15:05:00,240.64,240.88,240.61,240.71,31856.0,218.2572,218.4748,218.2299,218.3206,31856.0
2019-03-27 15:10:00,240.7,240.88,240.65,240.78,35042.0,218.3116,218.4748,218.2662,218.3841,35042.0
2019-03-27 15:15:00,240.76,240.91,240.69,240.82,43096.0,218.366,218.502,218.3025,218.4204,43096.0
2019-03-27 15:20:00,240.84,241.29,240.76,241.18,55567.0,218.4386,218.8467,218.366,218.7469,55567.0
2019-03-27 15:25:00,241.16,241.82,241.13,241.76,28000.0,218.7288,219.3274,218.7016,219.273,28000.0
2019-03-27 15:30:00,241.8,242.15,241.79,241.99,63034.0,219.3093,219.6267,219.3002,219.4816,63034.0
2019-03-27 15:35:00,241.95,242.25,241.8,242.0,40088.0,219.4453,219.7174,219.3093,219.4907,40088.0
2019-03-27 15:40:00,242.02,242.32,241.84,241.95,39636.0,219.5088,219.7809,219.3455,219.4453,39636.0
2019-03-27 15:45:00,241.99,242.34,241.97,242.1,70321.0,219.4816,219.799,219.4635,219.5814,70321.0
2019-03-27 15:50:00,242.1,242.13,241.41,241.42,99702.0,219.5814,219.6086,218.9555,218.9646,99702.0
2019-03-27 15:55:00,241.4,241.77,241.2,241.65,101978.0,218.9465,219.2821,218.7651,219.1732,101978.0
2019-03-28 09:30:00,242.59,242.85,240.95,241.13,58802.0,220.0258,220.2616,218.5383,218.7016,58802.0
2019-03-28 09:35:00,241.07,241.97,240.86,241.25,35619.0,218.6472,219.4635,218.4567,218.8104,35619.0
2019-03-28 09:40:00,241.25,241.42,240.2,240.68,36627.0,218.8104,218.9646,217.8581,218.2934,36627.0
2019-03-28 09:45:00,240.65,241.08,239.72,240.42,64672.0,218.2662,218.6562,217.4227,218.0576,64672.0
2019-03-28 09:50:00,240.48,240.55,239.02,239.16,81967.0,218.112,218.1755,216.7878,216.9148,81967.0
2019-03-28 09:55:00,239.16,239.62,238.88,239.59,111465.0,216.9148,217.332,216.6609,217.3048,111465.0
2019-03-28 10:00:00,239.59,240.75,239.32,240.7,122777.0,217.3048,218.3569,217.0599,218.3116,122777.0
2019-03-28 10:05:00,240.7,240.8,240.41,240.8,59562.0,218.3116,218.4023,218.0486,218.4023,59562.0
2019-03-28 10:10:00,240.81,241.48,240.63,241.33,53014.0,218.4113,219.019,218.2481,218.883,53014.0
2019-03-28 10:15:00,241.33,241.49,240.9,240.94,25196.0,218.883,219.0281,218.493,218.5293,25196.0
2019-03-28 10:20:00,240.92,241.6,240.7,241.57,38268.0,218.5111,219.1279,218.3116,219.1007,38268.0
2019-03-28 10:25:00,241.6,241.62,240.89,240.89,28674.0,219.1279,219.146,218.4839,218.4839,28674.0
2019-03-28 10:30:00,240.99,241.53,240.89,241.42,22531.0,218.5746,219.0644,218.4839,218.9646,22531.0
2019-03-28 10:35:00,241.37,241.66,241.37,241.43,26912.0,218.9193,219.1823,218.9193,218.9737,26912.0
2019-03-28 10:40:00,241.37,241.68,241.2,241.42,28860.0,218.9193,219.2004,218.7651,218.9646,28860.0
2019-03-28 10:45:00,241.48,241.48,241.0,241.09,24255.0,219.019,219.019,218.5837,218.6653,24255.0
2019-03-28 10:50:00,241.05,241.08,240.44,240.91,34051.0,218.629,218.6562,218.0758,218.502,34051.0
2019-03-28 10:55:00,240.83,240.88,240.05,240.33,46005.0,218.4295,218.4748,217.722,217.976,46005.0
2019-03-28 11:00:00,240.34,240.45,239.71,239.84,47362.0,217.9851,218.0848,217.4137,217.5316,47362.0
2019-03-28 11:05:00,239.85,239.99,239.63,239.73,33828.0,217.5406,217.6676,217.3411,217.4318,33828.0
2019-03-28 11:10:00,239.79,240.32,239.73,239.91,27660.0,217.4862,217.9669,217.4318,217.5951,27660.0
2019-03-28 11:15:00,239.9,240.06,239.74,239.8,25851.0,217.586,217.7311,217.4409,217.4953,25851.0
2019-03-28 11:20:00,239.8,239.99,239.54,239.91,28886.0,217.4953,217.6676,217.2595,217.5951,28886.0
2019-03-28 11:25:00,239.86,239.9,239.5,239.6,60751.0,217.5497,217.586,217.2232,217.3139,60751.0
2019-03-28 11:30:00,239.6,240.37,239.58,240.18,32356.0,217.3139,218.0123,217.2958,217.8399,32356.0
2019-03-28 11:35:00,240.11,240.44,239.92,240.33,24364.0,217.7765,218.0758,217.6041,217.976,24364.0
2019-03-28 11:40:00,240.33,240.33,239.88,240.02,37937.0,217.976,217.976,217.5678,217.6948,37937.0
2019-03-28 11:45:00,239.98,240.41,239.69,240.31,43904.0,217.6585,218.0486,217.3955,217.9579,43904.0
2019-03-28 11:50:00,240.28,240.43,239.84,239.84,25067.0,217.9306,218.0667,217.5316,217.5316,25067.0
2019-03-28 11:55:00,239.88,240.07,239.66,239.89,47748.0,217.5678,217.7402,217.3683,217.5769,47748.0
2019-03-28 12:00:00,239.91,240.03,239.7,240.01,69110.0,217.5951,217.7039,217.4046,217.6858,69110.0
2019-03-28 12:05:00,240.03,240.03,239.42,239.62,44483.0,217.7039,217.7039,217.1506,217.332,44483.0
2019-03-28 12:10:00,239.62,239.72,239.49,239.61,44733.0,217.332,217.4227,217.2141,217.323,44733.0
2019-03-28 12:15:00,239.6,240.06,239.55,240.03,45040.0,217.3139,217.7311,217.2685,217.7039,45040.0
2019-03-28 12:20:00,240.0,240.3,239.97,240.27,46299.0,217.6767,217.9488,217.6495,217.9216,46299.0
2019-03-28 12:25:00,240.31,240.31,239.96,240.3,45388.0,217.9579,217.9579,217.6404,217.9488,45388.0
2019-03-28 12:30:00,240.3,240.43,239.95,240.03,20622.0,217.9488,218.0667,217.6313,217.7039,20622.0
2019-03-28 12:35:00,240.01,240.19,239.92,240.12,15715.0,217.6858,217.849,217.6041,217.7855,15715.0
2019-03-28 12:40:00,240.12,240.24,239.78,239.9,18891.0,217.7855,217.8944,217.4772,217.586,18891.0
2019-03-28 12:45:00,239.86,240.01,239.67,239.78,30107.0,217.5497,217.6858,217.3774,217.4772,30107.0
2019-03-28 12:50:00,239.77,240.08,239.74,239.88,23660.0,217.4681,217.7492,217.4409,217.5678,23660.0
2019-03-28 12:55:00,239.88,239.94,239.75,239.87,17126.0,217.5678,217.6223,217.4499,217.5588,17126.0
2019-03-28 13:00:00,239.91,240.68,239.88,240.68,46359.0,217.5951,218.2934,217.5678,218.2934,46359.0
2019-03-28 13:05:00,240.64,240.64,240.48,240.56,18679.0,218.2572,218.2572,218.112,218.1846,18679.0
2019-03-28 13:10:00,240.52,240.72,240.47,240.71,15815.0,218.1483,218.3297,218.103,218.3206,15815.0
2019-03-28 13:15:00,240.72,240.77,240.61,240.62,27169.0,218.3297,218.3751,218.2299,218.239,27169.0
2019-03-28 13:20:00,240.68,240.76,240.39,240.43,24715.0,218.2934,218.366,218.0304,218.0667,24715.0
2019-03-28 13:25:00,240.44,240.63,240.43,240.56,19435.0,218.0758,218.2481,218.0667,218.1846,19435.0
2019-03-28 13:30:00,240.54,240.88,240.5,240.67,20678.0,218.1665,218.4748,218.1302,218.2844,20678.0
2019-03-28 13:35:00,240.7,240.76,240.55,240.72,30803.0,218.3116,218.366,218.1755,218.3297,30803.0
2019-03-28 13:40:00,240.74,240.82,240.57,240.7,13303.0,218.3479,218.4204,218.1937,218.3116,13303.0
2019-03-28 13:45:00,240.67,240.88,240.6,240.84,23368.0,218.2844,218.4748,218.2209,218.4386,23368.0
2019-03-28 13:50:00,240.9,241.06,240.85,240.97,16376.0,218.493,218.6381,218.4476,218.5565,16376.0
2019-03-28 13:55:00,240.93,241.04,240.87,240.99,11816.0,218.5202,218.62,218.4658,218.5746,11816.0
2019-03-28 14:00:00,240.97,241.17,240.95,240.98,18621.0,218.5565,218.7379,218.5383,218.5655,18621.0
2019-03-28 14:05:00,240.95,241.05,240.65,240.84,12315.0,218.5383,218.629,218.2662,218.4386,12315.0
2019-03-28 14:10:00,240.8,241.17,240.8,241.12,9695.0,218.4023,218.7379,218.4023,218.6925,9695.0
2019-03-28 14:15:00,241.2,241.22,241.0,241.12,9442.0,218.7651,218.7832,218.5837,218.6925,9442.0
2019-03-28 14:20:00,241.1,241.3,240.97,241.3,14711.0,218.6744,218.8558,218.5565,218.8558,14711.0
2019-03-28 14:25:00,241.3,241.72,241.19,241.58,21033.0,218.8558,219.2367,218.756,219.1097,21033.0
2019-03-28 14:30:00,241.53,241.66,241.46,241.46,14776.0,219.0644,219.1823,219.0009,219.0009,14776.0
2019-03-28 14:35:00,241.43,241.69,241.38,241.6,14584.0,218.9737,219.2095,218.9283,219.1279,14584.0
2019-03-28 14:40:00,241.62,242.06,241.61,241.88,25939.0,219.146,219.5451,219.1369,219.3818,25939.0
2019-03-28 14:45:00,241.84,242.03,241.56,241.61,13828.0,219.3455,219.5179,219.0916,219.1369,13828.0
2019-03-28 14:50:00,241.65,241.69,241.35,241.5,19505.0,219.1732,219.2095,218.9011,219.0372,19505.0
2019-03-28 14:55:00,241.47,242.0,241.47,241.92,17560.0,219.01,219.4907,219.01,219.4181,17560.0
2019-03-28 15:00:00,241.85,242.33,241.84,242.04,15936.0,219.3546,219.79,219.3455,219.5269,15936.0
2019-03-28 15:05:00,242.05,242.05,241.7,241.7,28291.0,219.536,219.536,219.2186,219.2186,28291.0
2019-03-28 15:10:00,241.74,241.77,241.59,241.68,27327.0,219.2548,219.2821,219.1188,219.2004,27327.0
2019-03-28 15:15:00,241.69,241.75,241.42,241.57,22906.0,219.2095,219.2639,218.9646,219.1007,22906.0
2019-03-28 15:20:00,241.58,241.88,241.52,241.86,28565.0,219.1097,219.3818,219.0553,219.3637,28565.0
2019-03-28 15:25:00,241.88,242.22,241.87,242.06,34140.0,219.3818,219.6902,219.3728,219.5451,34140.0
2019-03-28 15:30:00,242.11,242.45,242.11,242.45,35222.0,219.5904,219.8988,219.5904,219.8988,35222.0
2019-03-28 15:35:00,242.42,242.61,242.39,242.52,45390.0,219.8716,220.0439,219.8444,219.9623,45390.0
2019-03-28 15:40:00,242.52,242.65,242.44,242.54,43594.0,219.9623,220.0802,219.8897,219.9804,43594.0
2019-03-28 15:45:00,242.54,242.63,242.35,242.37,69695.0,219.9804,220.0621,219.8081,219.8262,69695.0
2019-03-28 15:50:00,242.33,242.35,241.89,242.28,84075.0,219.79,219.8081,219.3909,219.7446,84075.0
2019-03-28 15:55:00,242.32,242.37,242.05,242.21,72559.0,219.7809,219.8262,219.536,219.6811,72559.0
2019-03-29 09:30:00,244.29,244.93,243.56,243.68,127120.0,221.5677,222.1481,220.9056,221.0144,127120.0
2019-03-29 09:35:00,243.53,244.24,242.62,243.65,48082.0,220.8783,221.5223,220.053,220.9872,48082.0
2019-03-29 09:40:00,243.59,243.59,241.87,242.53,58334.0,220.9328,220.9328,219.3728,219.9714,58334.0
2019-03-29 09:45:00,242.52,243.01,242.22,242.49,33586.0,219.9623,220.4067,219.6902,219.9351,33586.0
2019-03-29 09:50:00,242.43,243.47,242.34,243.33,41387.0,219.8807,220.8239,219.799,220.697,41387.0
2019-03-29 09:55:00,243.45,244.09,243.14,244.06,43586.0,220.8058,221.3863,220.5246,221.3591,43586.0
2019-03-29 10:00:00,244.08,244.25,243.74,244.01,26368.0,221.3772,221.5314,221.0688,221.3137,26368.0
2019-03-29 10:05:00,244.02,244.37,243.88,244.26,28147.0,221.3228,221.6402,221.1958,221.5404,28147.0
2019-03-29 10:10:00,244.24,244.34,243.98,244.26,25859.0,221.5223,221.613,221.2865,221.5404,25859.0
2019-03-29 10:15:00,244.26,244.49,244.11,244.41,19696.0,221.5404,221.7491,221.4044,221.6765,19696.0
2019-03-29 10:20:00,244.44,244.61,244.02,244.16,35188.0,221.7037,221.8579,221.3228,221.4498,35188.0
2019-03-29 10:25:00,244.16,244.3,243.84,244.2,22087.0,221.4498,221.5767,221.1595,221.486,22087.0
2019-03-29 10:30:00,244.19,244.42,244.01,244.14,17095.0,221.477,221.6856,221.3137,221.4316,17095.0
2019-03-29 10:35:00,244.19,244.32,243.88,244.02,22939.0,221.477,221.5949,221.1958,221.3228,22939.0
2019-03-29 10:40:00,244.08,244.14,243.13,243.15,32671.0,221.3772,221.4316,220.5156,220.5337,32671.0
2019-03-29 10:45:00,243.13,243.49,242.9,243.31,19193.0,220.5156,220.8421,220.3069,220.6788,19193.0
2019-03-29 10:50:00,243.26,243.51,243.06,243.45,18406.0,220.6335,220.8602,220.4521,220.8058,18406.0
2019-03-29 10:55:00,243.42,244.01,243.42,243.99,19291.0,220.7786,221.3137,220.7786,221.2956,19291.0
2019-03-29 11:00:00,243.98,244.39,243.95,244.39,32406.0,221.2865,221.6584,221.2593,221.6584,32406.0
2019-03-29 11:05:00,244.42,244.72,244.39,244.51,22195.0,221.6856,221.9577,221.6584,221.7672,22195.0
2019-03-29 11:10:00,244.51,244.54,244.05,244.1,22116.0,221.7672,221.7944,221.35,221.3953,22116.0
2019-03-29 11:15:00,244.05,244.24,243.93,244.02,11803.0,221.35,221.5223,221.2411,221.3228,11803.0
2019-03-29 11:20:00,244.0,244.05,243.68,244.0,32190.0,221.3046,221.35,221.0144,221.3046,32190.0
2019-03-29 11:25:00,244.0,244.51,243.97,244.51,17791.0,221.3046,221.7672,221.2774,221.7672,17791.0
2019-03-29 11:30:00,244.54,244.75,244.42,244.67,23056.0,221.7944,221.9849,221.6856,221.9123,23056.0
2019-03-29 11:35:00,244.63,244.97,244.58,244.91,32178.0,221.876,222.1844,221.8307,222.13,32178.0
2019-03-29 11:40:00,244.98,245.01,244.7,244.8,50670.0,222.1935,222.2207,221.9395,222.0302,50670.0
2019-03-29 11:45:00,244.79,244.81,244.43,244.69,15946.0,222.0212,222.0393,221.6946,221.9305,15946.0
2019-03-29 11:50:00,244.72,244.81,244.56,244.6,13775.0,221.9577,222.0393,221.8125,221.8488,13775.0
2019-03-29 11:55:00,244.6,244.7,244.46,244.62,15593.0,221.8488,221.9395,221.7218,221.867,15593.0
2019-03-29 12:00:00,244.65,244.69,244.38,244.39,29903.0,221.8942,221.9305,221.6493,221.6584,29903.0
2019-03-29 12:05:00,244.43,244.45,244.05,244.13,13139.0,221.6946,221.7128,221.35,221.4225,13139.0
2019-03-29 12:10:00,244.12,244.38,244.08,244.21,15321.0,221.4135,221.6493,221.3772,221.4951,15321.0
2019-03-29 12:15:00,244.19,244.47,244.15,244.35,13994.0,221.477,221.7309,221.4407,221.6221,13994.0
2019-03-29 12:20:00,244.39,244.56,244.38,244.4,11356.0,221.6584,221.8125,221.6493,221.6674,11356.0
2019-03-29 12:25:00,244.4,244.88,244.39,244.86,15371.0,221.6674,222.1028,221.6584,222.0846,15371.0
2019-03-29 12:30:00,244.86,245.24,244.86,245.15,24077.0,222.0846,222.4293,222.0846,222.3477,24077.0
2019-03-29 12:35:00,245.14,245.26,245.03,245.1,14668.0,222.3386,222.4474,222.2388,222.3023,14668.0
2019-03-29 12:40:00,245.14,245.27,245.03,245.1,20911.0,222.3386,222.4565,222.2388,222.3023,20911.0
2019-03-29 12:45:00,245.11,245.29,245.06,245.23,22857.0,222.3114,222.4746,222.266,222.4202,22857.0
2019-03-29 12:50:00,245.21,245.26,245.03,245.21,17386.0,222.4021,222.4474,222.2388,222.4021,17386.0
2019-03-29 12:55:00,245.27,245.4,245.16,245.21,19440.0,222.4565,222.5744,222.3567,222.4021,19440.0
2019-03-29 13:00:00,245.25,245.28,244.91,244.98,14384.0,222.4384,222.4656,222.13,222.1935,14384.0
2019-03-29 13:05:00,244.98,245.14,244.92,245.0,19008.0,222.1935,222.3386,222.1391,222.2116,19008.0
2019-03-29 13:10:00,245.05,245.11,244.93,245.08,10488.0,222.257,222.3114,222.1481,222.2842,10488.0
2019-03-29 13:15:00,245.05,245.05,244.65,244.8,10849.0,222.257,222.257,221.8942,222.0302,10849.0
2019-03-29 13:20:00,244.78,245.28,244.63,245.26,22667.0,222.0121,222.4656,221.876,222.4474,22667.0
2019-03-29 13:25:00,245.31,245.78,245.29,245.64,30233.0,222.4928,222.9191,222.4746,222.7921,30233.0
2019-03-29 13:30:00,245.64,245.66,245.44,245.47,9594.0,222.7921,222.8102,222.6107,222.6379,9594.0
2019-03-29 13:35:00,245.53,245.75,245.35,245.72,16032.0,222.6923,222.8919,222.5291,222.8646,16032.0
2019-03-29 13:40:00,245.67,245.9,245.59,245.89,15400.0,222.8193,223.0279,222.7467,223.0188,15400.0
2019-03-29 13:45:00,245.87,245.94,245.59,245.59,22630.0,223.0007,223.0642,222.7467,222.7467,22630.0
2019-03-29 13:50:00,245.58,245.78,245.45,245.71,8822.0,222.7377,222.9191,222.6198,222.8556,8822.0
2019-03-29 13:55:00,245.7,245.79,245.59,245.73,14040.0,222.8465,222.9281,222.7467,222.8737,14040.0
2019-03-29 14:00:00,245.69,245.97,245.65,245.93,11211.0,222.8374,223.0914,222.8012,223.0551,11211.0
2019-03-29 14:05:00,245.92,245.93,245.69,245.77,23978.0,223.046,223.0551,222.8374,222.91,23978.0
2019-03-29 14:10:00,245.82,245.94,245.78,245.81,17484.0,222.9553,223.0642,222.9191,222.9463,17484.0
2019-03-29 14:15:00,245.83,245.9,245.68,245.7,19012.0,222.9644,223.0279,222.8284,222.8465,19012.0
2019-03-29 14:20:00,245.71,245.89,245.68,245.74,19089.0,222.8556,223.0188,222.8284,222.8828,19089.0
2019-03-29 14:25:00,245.74,245.86,245.68,245.81,10970.0,222.8828,222.9916,222.8284,222.9463,10970.0
2019-03-29 14:30:00,245.77,245.93,245.69,245.81,22496.0,222.91,223.0551,222.8374,222.9463,22496.0
2019-03-29 14:35:00,245.79,245.89,245.68,245.84,16273.0,222.9281,223.0188,222.8284,222.9735,16273.0
2019-03-29 14:40:00,245.84,245.97,245.66,245.81,26164.0,222.9735,223.0914,222.8102,222.9463,26164.0
2019-03-29 14:45:00,245.78,246.18,245.66,246.15,35256.0,222.9191,223.2819,222.8102,223.2547,35256.0
2019-03-29 14:50:00,246.16,246.79,246.13,246.78,36571.0,223.2637,223.8351,223.2365,223.8261,36571.0
2019-03-29 14:55:00,246.77,246.86,246.58,246.64,38005.0,223.817,223.8986,223.6447,223.6991,38005.0
2019-03-29 15:00:00,246.65,246.87,246.64,246.65,31105.0,223.7081,223.9077,223.6991,223.7081,31105.0
2019-03-29 15:05:00,246.66,246.67,246.37,246.46,28060.0,223.7172,223.7263,223.4542,223.5358,28060.0
2019-03-29 15:10:00,246.44,246.56,246.21,246.22,23640.0,223.5177,223.6265,223.3091,223.3181,23640.0
2019-03-29 15:15:00,246.25,246.39,246.17,246.27,22090.0,223.3454,223.4723,223.2728,223.3635,22090.0
2019-03-29 15:20:00,246.27,246.48,246.18,246.42,35635.0,223.3635,223.554,223.2819,223.4995,35635.0
2019-03-29 15:25:00,246.4,246.71,246.29,246.68,41156.0,223.4814,223.7626,223.3816,223.7354,41156.0
2019-03-29 15:30:00,246.71,246.74,246.43,246.73,47513.0,223.7626,223.7898,223.5086,223.7807,47513.0
2019-03-29 15:35:00,246.71,246.79,246.51,246.75,56221.0,223.7626,223.8351,223.5812,223.7988,56221.0
2019-03-29 15:40:00,246.76,247.1,246.65,247.02,55393.0,223.8079,224.1163,223.7081,224.0437,55393.0
2019-03-29 15:45:00,247.03,247.58,247.02,247.2,100323.0,224.0528,224.5516,224.0437,224.207,100323.0
2019-03-29 15:50:00,247.22,247.39,246.81,246.92,118679.0,224.2251,224.3793,223.8533,223.953,118679.0
2019-03-29 15:55:00,246.91,247.76,246.91,247.22,293108.0,223.944,224.7149,223.944,224.2251,293108.0
2019-04-01 09:30:00,249.71,250.2,246.91,246.99,159624.0,226.4835,226.9279,223.944,224.0165,159624.0
2019-04-01 09:35:00,246.94,247.39,246.09,247.0,62009.0,223.9712,224.3793,223.2002,224.0256,62009.0
2019-04-01 09:40:00,247.0,247.01,245.8,246.87,68642.0,224.0256,224.0347,222.9372,223.9077,68642.0
2019-04-01 09:45:00,246.79,246.94,245.79,246.21,54765.0,223.8351,223.9712,222.9281,223.3091,54765.0
2019-04-01 09:50:00,246.15,246.32,245.63,245.74,98558.0,223.2547,223.4088,222.783,222.8828,98558.0
2019-04-01 09:55:00,245.81,245.88,245.27,245.45,51483.0,222.9463,223.0098,222.4565,222.6198,51483.0
2019-04-01 10:00:00,245.46,246.18,245.3,245.86,110382.0,222.6288,223.2819,222.4837,222.9916,110382.0
2019-04-01 10:05:00,245.9,245.94,245.21,245.25,36696.0,223.0279,223.0642,222.4021,222.4384,36696.0
2019-04-01 10:10:00,245.2,245.26,244.4,244.91,50268.0,222.393,222.4474,221.6674,222.13,50268.0
2019-04-01 10:15:00,244.84,245.4,244.75,245.31,18154.0,222.0665,222.5744,221.9849,222.4928,18154.0
2019-04-01 10:20:00,245.41,245.63,245.25,245.25,20478.0,222.5835,222.783,222.4384,222.4384,20478.0
2019-04-01 10:25:00,245.25,245.61,245.17,245.38,21989.0,222.4384,222.7649,222.3658,222.5563,21989.0
2019-04-01 10:30:00,245.4,245.59,245.31,245.35,22075.0,222.5744,222.7467,222.4928,222.5291,22075.0
2019-04-01 10:35:00,245.47,245.54,245.27,245.5,25073.0,222.6379,222.7014,222.4565,222.6651,25073.0
2019-04-01 10:40:00,245.52,245.54,245.25,245.26,14630.0,222.6833,222.7014,222.4384,222.4474,14630.0
2019-04-01 10:45:00,245.16,245.29,245.05,245.24,20950.0,222.3567,222.4746,222.257,222.4293,20950.0
2019-04-01 10:50:00,245.25,245.36,244.81,245.03,31854.0,222.4384,222.5381,222.0393,222.2388,31854.0
2019-04-01 10:55:00,245.05,245.09,244.55,244.67,48901.0,222.257,222.2932,221.8035,221.9123,48901.0
2019-04-01 11:00:00,244.68,244.9,244.63,244.7,39032.0,221.9214,222.1209,221.876,221.9395,39032.0
2019-04-01 11:05:00,244.7,245.18,244.67,244.88,80294.0,221.9395,222.3749,221.9123,222.1028,80294.0
2019-04-01 11:10:00,244.88,245.31,244.61,245.07,53979.0,222.1028,222.4928,221.8579,222.2751,53979.0
2019-04-01 11:15:00,245.06,245.23,244.88,245.02,26553.0,222.266,222.4202,222.1028,222.2298,26553.0
2019-04-01 11:20:00,245.04,245.11,244.29,244.6,68896.0,222.2479,222.3114,221.5677,221.8488,68896.0
2019-04-01 11:25:00,244.59,244.63,243.8,243.83,52122.0,221.8398,221.876,221.1232,221.1504,52122.0
2019-04-01 11:30:00,243.75,243.88,243.06,243.13,57288.0,221.0779,221.1958,220.4521,220.5156,57288.0
2019-04-01 11:35:00,243.16,243.96,243.05,243.7,44710.0,220.5428,221.2684,220.443,221.0325,44710.0
2019-04-01 11:40:00,243.69,244.2,243.64,244.15,25500.0,221.0235,221.486,220.9781,221.4407,25500.0
2019-04-01 11:45:00,244.19,244.51,244.1,244.47,34489.0,221.477,221.7672,221.3953,221.7309,34489.0
2019-04-01 11:50:00,244.45,244.6,244.27,244.58,110651.0,221.7128,221.8488,221.5495,221.8307,110651.0
2019-04-01 11:55:00,244.52,245.22,244.35,245.01,27999.0,221.7763,222.4112,221.6221,222.2207,27999.0
2019-04-01 12:00:00,245.07,245.18,244.73,244.81,20144.0,222.2751,222.3749,221.9667,222.0393,20144.0
2019-04-01 12:05:00,244.8,244.97,244.6,244.65,58806.0,222.0302,222.1844,221.8488,221.8942,58806.0
2019-04-01 12:10:00,244.63,244.89,244.55,244.6,22963.0,221.876,222.1119,221.8035,221.8488,22963.0
2019-04-01 12:15:00,244.62,244.78,244.62,244.66,29265.0,221.867,222.0121,221.867,221.9032,29265.0
2019-04-01 12:20:00,244.6,244.69,244.51,244.55,33510.0,221.8488,221.9305,221.7672,221.8035,33510.0
2019-04-01 12:25:00,244.55,244.78,244.43,244.48,48416.0,221.8035,222.0121,221.6946,221.74,48416.0
2019-04-01 12:30:00,244.5,244.57,244.35,244.48,50487.0,221.7581,221.8216,221.6221,221.74,50487.0
2019-04-01 12:35:00,244.5,244.5,244.23,244.31,28662.0,221.7581,221.7581,221.5132,221.5858,28662.0
2019-04-01 12:40:00,244.34,244.42,243.98,243.98,28073.0,221.613,221.6856,221.2865,221.2865,28073.0
2019-04-01 12:45:00,243.94,244.5,243.91,244.43,40048.0,221.2502,221.7581,221.223,221.6946,40048.0
2019-04-01 12:50:00,244.38,244.5,244.22,244.36,36042.0,221.6493,221.7581,221.5042,221.6311,36042.0
2019-04-01 12:55:00,244.33,244.53,244.19,244.45,26065.0,221.6039,221.7853,221.477,221.7128,26065.0
2019-04-01 13:00:00,244.42,244.46,243.85,243.85,40073.0,221.6856,221.7218,221.1686,221.1686,40073.0
2019-04-01 13:05:00,243.87,243.94,243.52,243.65,54228.0,221.1867,221.2502,220.8693,220.9872,54228.0
2019-04-01 13:10:00,243.67,243.74,243.53,243.63,39603.0,221.0053,221.0688,220.8783,220.969,39603.0
2019-04-01 13:15:00,243.58,244.13,243.57,243.92,42827.0,220.9237,221.4225,220.9146,221.2321,42827.0
2019-04-01 13:20:00,243.95,244.11,243.74,244.03,45214.0,221.2593,221.4044,221.0688,221.3318,45214.0
2019-04-01 13:25:00,244.03,244.06,243.86,243.96,18306.0,221.3318,221.3591,221.1777,221.2684,18306.0
2019-04-01 13:30:00,243.96,244.0,243.84,243.9,24253.0,221.2684,221.3046,221.1595,221.2139,24253.0
2019-04-01 13:35:00,243.9,244.02,243.78,244.0,22573.0,221.2139,221.3228,221.1051,221.3046,22573.0
2019-04-01 13:40:00,243.94,243.95,243.6,243.64,23779.0,221.2502,221.2593,220.9418,220.9781,23779.0
2019-04-01 13:45:00,243.51,243.87,243.51,243.8,19882.0,220.8602,221.1867,220.8602,221.1232,19882.0
2019-04-01 13:50:00,243.79,244.05,243.79,243.96,39284.0,221.1142,221.35,221.1142,221.2684,39284.0
2019-04-01 13:55:00,243.97,244.08,243.81,243.87,36329.0,221.2774,221.3772,221.1323,221.1867,36329.0
2019-04-01 14:00:00,243.87,244.43,243.85,244.42,52292.0,221.1867,221.6946,221.1686,221.6856,52292.0
2019-04-01 14:05:00,244.41,244.66,244.08,244.65,51626.0,221.6765,221.9032,221.3772,221.8942,51626.0
2019-04-01 14:10:00,244.66,244.94,244.66,244.76,38603.0,221.9032,222.1572,221.9032,221.9939,38603.0
2019-04-01 14:15:00,244.76,244.99,244.76,244.79,23866.0,221.9939,222.2025,221.9939,222.0212,23866.0
2019-04-01 14:20:00,244.79,244.9,244.71,244.86,23197.0,222.0212,222.1209,221.9486,222.0846,23197.0
2019-04-01 14:25:00,244.85,245.3,244.85,245.03,28904.0,222.0756,222.4837,222.0756,222.2388,28904.0
2019-04-01 14:30:00,245.04,245.33,245.04,245.16,18516.0,222.2479,222.5109,222.2479,222.3567,18516.0
2019-04-01 14:35:00,245.19,245.35,245.15,245.34,23194.0,222.3839,222.5291,222.3477,222.52,23194.0
2019-04-01 14:40:00,245.36,245.37,245.23,245.24,22935.0,222.5381,222.5472,222.4202,222.4293,22935.0
2019-04-01 14:45:00,245.22,245.66,245.19,245.57,23461.0,222.4112,222.8102,222.3839,222.7286,23461.0
2019-04-01 14:50:00,245.59,245.59,245.27,245.38,16093.0,222.7467,222.7467,222.4565,222.5563,16093.0
2019-04-01 14:55:00,245.4,245.48,245.23,245.34,27549.0,222.5744,222.647,222.4202,222.52,27549.0
2019-04-01 15:00:00,245.37,245.57,245.26,245.5,21090.0,222.5472,222.7286,222.4474,222.6651,21090.0
2019-04-01 15:05:00,245.49,245.51,244.81,245.0,31487.0,222.656,222.6742,222.0393,222.2116,31487.0
2019-04-01 15:10:00,245.0,245.12,244.8,245.12,25297.0,222.2116,222.3205,222.0302,222.3205,25297.0
2019-04-01 15:15:00,245.1,245.28,245.01,245.28,25704.0,222.3023,222.4656,222.2207,222.4656,25704.0
2019-04-01 15:20:00,245.26,245.3,245.13,245.25,15305.0,222.4474,222.4837,222.3295,222.4384,15305.0
2019-04-01 15:25:00,245.25,245.41,245.19,245.39,29442.0,222.4384,222.5835,222.3839,222.5653,29442.0
2019-04-01 15:30:00,245.36,245.39,244.87,245.08,42960.0,222.5381,222.5653,222.0937,222.2842,42960.0
2019-04-01 15:35:00,245.06,245.38,244.97,245.36,51773.0,222.266,222.5563,222.1844,222.5381,51773.0
2019-04-01 15:40:00,245.36,245.53,245.23,245.33,46020.0,222.5381,222.6923,222.4202,222.5109,46020.0
2019-04-01 15:45:00,245.35,245.42,245.08,245.11,53915.0,222.5291,222.5926,222.2842,222.3114,53915.0
2019-04-01 15:50:00,245.12,245.44,245.04,245.39,76708.0,222.3205,222.6107,222.2479,222.5653,76708.0
2019-04-01 15:55:00,245.41,245.72,245.2,245.5,188659.0,222.5835,222.8646,222.393,222.6651,188659.0
2019-04-02 09:30:00,245.51,246.4,244.25,244.43,158859.0,222.6742,223.4814,221.5314,221.6946,158859.0
2019-04-02 09:35:00,244.39,244.45,243.69,243.69,40189.0,221.6584,221.7128,221.0235,221.0235,40189.0
2019-04-02 09:40:00,243.69,243.81,243.04,243.5,35573.0,221.0235,221.1323,220.4339,220.8511,35573.0
2019-04-02 09:45:00,243.51,243.99,243.04,243.84,45067.0,220.8602,221.2956,220.4339,221.1595,45067.0
2019-04-02 09:50:00,243.98,244.36,243.55,244.19,54395.0,221.2865,221.6311,220.8965,221.477,54395.0
2019-04-02 09:55:00,244.19,245.18,244.16,245.09,89374.0,221.477,222.3749,221.4498,222.2932,89374.0
2019-04-02 10:00:00,245.1,245.17,244.29,244.34,67521.0,222.3023,222.3658,221.5677,221.613,67521.0
2019-04-02 10:05:00,244.27,244.33,243.68,243.95,36820.0,221.5495,221.6039,221.0144,221.2593,36820.0
2019-04-02 10:10:00,243.95,244.32,243.9,244.16,29984.0,221.2593,221.5949,221.2139,221.4498,29984.0
2019-04-02 10:15:00,244.06,244.2,243.9,244.11,43319.0,221.3591,221.486,221.2139,221.4044,43319.0
2019-04-02 10:20:00,244.06,244.19,243.65,243.67,23869.0,221.3591,221.477,220.9872,221.0053,23869.0
2019-04-02 10:25:00,243.68,243.98,243.61,243.69,17291.0,221.0144,221.2865,220.9509,221.0235,17291.0
2019-04-02 10:30:00,243.63,243.8,243.36,243.69,33050.0,220.969,221.1232,220.7242,221.0235,33050.0
2019-04-02 10:35:00,243.68,243.74,243.37,243.4,39803.0,221.0144,221.0688,220.7332,220.7604,39803.0
2019-04-02 10:40:00,243.37,243.41,242.9,243.28,37619.0,220.7332,220.7695,220.3069,220.6516,37619.0
2019-04-02 10:45:00,243.32,243.4,242.8,243.16,32433.0,220.6879,220.7604,220.2162,220.5428,32433.0
2019-04-02 10:50:00,243.18,243.69,243.09,243.59,44081.0,220.5609,221.0235,220.4793,220.9328,44081.0
2019-04-02 10:55:00,243.6,243.79,242.91,242.98,82262.0,220.9418,221.1142,220.316,220.3795,82262.0
2019-04-02 11:00:00,242.98,243.31,242.94,243.01,27606.0,220.3795,220.6788,220.3432,220.4067,27606.0
2019-04-02 11:05:00,243.02,243.61,243.01,243.52,15448.0,220.4158,220.9509,220.4067,220.8693,15448.0
2019-04-02 11:10:00,243.53,243.8,243.43,243.62,16446.0,220.8783,221.1232,220.7877,220.96,16446.0
2019-04-02 11:15:00,243.62,243.74,243.52,243.62,11944.0,220.96,221.0688,220.8693,220.96,11944.0
2019-04-02 11:20:00,243.58,243.6,243.19,243.42,54025.0,220.9237,220.9418,220.57,220.7786,54025.0
2019-04-02 11:25:00,243.42,243.52,243.29,243.51,21230.0,220.7786,220.8693,220.6607,220.8602,21230.0
2019-04-02 11:30:00,243.48,243.66,243.44,243.64,23523.0,220.833,220.9963,220.7967,220.9781,23523.0
2019-04-02 11:35:00,243.66,243.8,243.56,243.73,23109.0,220.9963,221.1232,220.9056,221.0597,23109.0
2019-04-02 11:40:00,243.73,243.81,243.49,243.8,41975.0,221.0597,221.1323,220.8421,221.1232,41975.0
2019-04-02 11:45:00,243.8,244.03,243.45,243.79,58237.0,221.1232,221.3318,220.8058,221.1142,58237.0
2019-04-02 11:50:00,243.77,244.06,243.76,243.94,16449.0,221.096,221.3591,221.087,221.2502,16449.0
2019-04-02 11:55:00,243.98,244.14,243.84,244.0,12719.0,221.2865,221.4316,221.1595,221.3046,12719.0
2019-04-02 12:00:00,243.99,244.38,243.99,244.38,21501.0,221.2956,221.6493,221.2956,221.6493,21501.0
2019-04-02 12:05:00,244.38,244.45,244.24,244.28,26934.0,221.6493,221.7128,221.5223,221.5586,26934.0
2019-04-02 12:10:00,244.31,244.67,244.28,244.37,17617.0,221.5858,221.9123,221.5586,221.6402,17617.0
2019-04-02 12:15:00,244.37,244.39,243.93,243.97,43920.0,221.6402,221.6584,221.2411,221.2774,43920.0
2019-04-02 12:20:00,243.98,244.01,243.77,243.79,7922.0,221.2865,221.3137,221.096,221.1142,7922.0
2019-04-02 12:25:00,243.77,243.77,243.44,243.49,45160.0,221.096,221.096,220.7967,220.8421,45160.0
2019-04-02 12:30:00,243.54,243.84,243.48,243.84,21070.0,220.8874,221.1595,220.833,221.1595,21070.0
2019-04-02 12:35:00,243.87,243.94,243.73,243.82,41466.0,221.1867,221.2502,221.0597,221.1414,41466.0
2019-04-02 12:40:00,243.8,243.84,243.64,243.64,12248.0,221.1232,221.1595,220.9781,220.9781,12248.0
2019-04-02 12:45:00,243.62,243.79,243.55,243.74,35296.0,220.96,221.1142,220.8965,221.0688,35296.0
2019-04-02 12:50:00,243.73,243.75,243.45,243.61,13046.0,221.0597,221.0779,220.8058,220.9509,13046.0
2019-04-02 12:55:00,243.54,243.56,243.4,243.46,14957.0,220.8874,220.9056,220.7604,220.8149,14957.0
2019-04-02 13:00:00,243.45,243.77,243.44,243.77,9028.0,220.8058,221.096,220.7967,221.096,9028.0
2019-04-02 13:05:00,243.77,244.05,243.73,244.01,12964.0,221.096,221.35,221.0597,221.3137,12964.0
2019-04-02 13:10:00,244.09,244.1,243.76,243.97,26218.0,221.3863,221.3953,221.087,221.2774,26218.0
2019-04-02 13:15:00,243.98,244.03,243.89,243.97,8562.0,221.2865,221.3318,221.2049,221.2774,8562.0
2019-04-02 13:20:00,243.94,244.17,243.92,244.09,13034.0,221.2502,221.4588,221.2321,221.3863,13034.0
2019-04-02 13:25:00,244.09,244.09,243.95,244.0,8834.0,221.3863,221.3863,221.2593,221.3046,8834.0
2019-04-02 13:30:00,243.99,244.13,243.89,244.11,9196.0,221.2956,221.4225,221.2049,221.4044,9196.0
2019-04-02 13:35:00,244.13,244.36,244.1,244.34,12196.0,221.4225,221.6311,221.3953,221.613,12196.0
2019-04-02 13:40:00,244.3,244.33,244.01,244.13,15705.0,221.5767,221.6039,221.3137,221.4225,15705.0
2019-04-02 13:45:00,244.13,244.18,243.87,243.97,14462.0,221.4225,221.4679,221.1867,221.2774,14462.0
2019-04-02 13:50:00,243.99,244.01,243.78,243.84,17955.0,221.2956,221.3137,221.1051,221.1595,17955.0
2019-04-02 13:55:00,243.8,243.92,243.75,243.75,20037.0,221.1232,221.2321,221.0779,221.0779,20037.0
2019-04-02 14:00:00,243.77,243.88,243.64,243.76,14945.0,221.096,221.1958,220.9781,221.087,14945.0
2019-04-02 14:05:00,243.81,243.92,243.73,243.78,11769.0,221.1323,221.2321,221.0597,221.1051,11769.0
2019-04-02 14:10:00,243.8,243.81,243.64,243.65,12296.0,221.1232,221.1323,220.9781,220.9872,12296.0
2019-04-02 14:15:00,243.69,243.77,243.43,243.53,15817.0,221.0235,221.096,220.7877,220.8783,15817.0
2019-04-02 14:20:00,243.57,244.04,243.55,244.04,336483.0,220.9146,221.3409,220.8965,221.3409,336483.0
2019-04-02 14:25:00,244.06,244.45,243.99,244.32,21213.0,221.3591,221.7128,221.2956,221.5949,21213.0
2019-04-02 14:30:00,244.31,244.78,244.08,244.7,19999.0,221.5858,222.0121,221.3772,221.9395,19999.0
2019-04-02 14:35:00,244.75,244.75,244.3,244.33,37061.0,221.9849,221.9849,221.5767,221.6039,37061.0
2019-04-02 14:40:00,244.34,244.49,244.29,244.48,17280.0,221.613,221.7491,221.5677,221.74,17280.0
2019-04-02 14:45:00,244.49,244.54,244.13,244.29,14762.0,221.7491,221.7944,221.4225,221.5677,14762.0
2019-04-02 14:50:00,244.31,244.4,243.99,244.01,19078.0,221.5858,221.6674,221.2956,221.3137,19078.0
2019-04-02 14:55:00,244.03,244.31,244.03,244.26,22592.0,221.3318,221.5858,221.3318,221.5404,22592.0
2019-04-02 15:00:00,244.28,244.49,244.22,244.39,18604.0,221.5586,221.7491,221.5042,221.6584,18604.0
2019-04-02 15:05:00,244.4,244.53,244.33,244.46,18136.0,221.6674,221.7853,221.6039,221.7218,18136.0
2019-04-02 15:10:00,244.45,244.89,244.38,244.88,28182.0,221.7128,222.1119,221.6493,222.1028,28182.0
2019-04-02 15:15:00,244.88,244.9,244.62,244.62,23397.0,222.1028,222.1209,221.867,221.867,23397.0
2019-04-02 15:20:00,244.63,244.64,244.23,244.24,41206.0,221.876,221.8851,221.5132,221.5223,41206.0
2019-04-02 15:25:00,244.24,244.39,244.1,244.12,34745.0,221.5223,221.6584,221.3953,221.4135,34745.0
2019-04-02 15:30:00,244.09,244.45,244.05,244.37,50881.0,221.3863,221.7128,221.35,221.6402,50881.0
2019-04-02 15:35:00,244.38,244.63,244.33,244.56,49442.0,221.6493,221.876,221.6039,221.8125,49442.0
2019-04-02 15:40:00,244.55,244.94,244.55,244.77,109331.0,221.8035,222.1572,221.8035,222.003,109331.0
2019-04-02 15:45:00,244.74,245.0,244.71,244.87,139677.0,221.9758,222.2116,221.9486,222.0937,139677.0
2019-04-02 15:50:00,244.84,244.95,244.64,244.65,102561.0,222.0665,222.1663,221.8851,221.8942,102561.0
2019-04-02 15:55:00,244.67,244.72,244.31,244.42,210931.0,221.9123,221.9577,221.5858,221.6856,210931.0
2019-04-03 09:30:00,246.31,246.75,245.34,245.8,112468.0,223.3998,223.7988,222.52,222.9372,112468.0
2019-04-03 09:35:00,245.9,246.75,245.89,246.51,39812.0,223.0279,223.7988,223.0188,223.5812,39812.0
2019-04-03 09:40:00,246.63,246.95,246.32,246.76,34752.0,223.69,223.9802,223.4088,223.8079,34752.0
2019-04-03 09:45:00,246.62,246.75,246.13,246.63,32840.0,223.6809,223.7988,223.2365,223.69,32840.0
2019-04-03 09:50:00,246.66,247.18,246.1,247.1,43647.0,223.7172,224.1888,223.2093,224.1163,43647.0
2019-04-03 09:55:00,247.14,247.54,247.05,247.22,36324.0,224.1526,224.5154,224.0709,224.2251,36324.0
2019-04-03 10:00:00,247.13,247.23,245.72,246.06,46154.0,224.1435,224.2342,222.8646,223.173,46154.0
2019-04-03 10:05:00,246.09,246.36,245.93,246.34,28737.0,223.2002,223.4451,223.0551,223.427,28737.0
2019-04-03 10:10:00,246.33,246.52,245.93,246.15,19930.0,223.4179,223.5902,223.0551,223.2547,19930.0
2019-04-03 10:15:00,246.14,246.42,246.14,246.4,15738.0,223.2456,223.4995,223.2456,223.4814,15738.0
2019-04-03 10:20:00,246.42,246.67,246.35,246.61,22834.0,223.4995,223.7263,223.4361,223.6719,22834.0
2019-04-03 10:25:00,246.66,246.73,246.01,246.09,24983.0,223.7172,223.7807,223.1277,223.2002,24983.0
2019-04-03 10:30:00,246.09,246.38,246.06,246.11,40306.0,223.2002,223.4633,223.173,223.2184,40306.0
2019-04-03 10:35:00,246.03,246.34,245.93,245.93,25627.0,223.1458,223.427,223.0551,223.0551,25627.0
2019-04-03 10:40:00,245.87,245.87,245.08,245.2,23500.0,223.0007,223.0007,222.2842,222.393,23500.0
2019-04-03 10:45:00,245.19,245.55,245.07,245.44,34468.0,222.3839,222.7105,222.2751,222.6107,34468.0
2019-04-03 10:50:00,245.4,245.71,245.16,245.25,28812.0,222.5744,222.8556,222.3567,222.4384,28812.0
2019-04-03 10:55:00,245.17,245.4,244.99,245.23,21875.0,222.3658,222.5744,222.2025,222.4202,21875.0
2019-04-03 11:00:00,245.21,245.69,245.2,245.27,18564.0,222.4021,222.8374,222.393,222.4565,18564.0
2019-04-03 11:05:00,245.3,245.37,245.13,245.21,16295.0,222.4837,222.5472,222.3295,222.4021,16295.0
2019-04-03 11:10:00,245.21,245.37,245.12,245.3,16091.0,222.4021,222.5472,222.3205,222.4837,16091.0
2019-04-03 11:15:00,245.26,245.43,245.09,245.33,20752.0,222.4474,222.6016,222.2932,222.5109,20752.0
2019-04-03 11:20:00,245.33,245.46,245.19,245.3,9123.0,222.5109,222.6288,222.3839,222.4837,9123.0
2019-04-03 11:25:00,245.3,245.61,245.29,245.45,19807.0,222.4837,222.7649,222.4746,222.6198,19807.0
2019-04-03 11:30:00,245.43,245.57,245.21,245.31,17166.0,222.6016,222.7286,222.4021,222.4928,17166.0
2019-04-03 11:35:00,245.32,245.4,245.08,245.08,15864.0,222.5019,222.5744,222.2842,222.2842,15864.0
2019-04-03 11:40:00,245.04,245.3,245.03,245.22,13197.0,222.2479,222.4837,222.2388,222.4112,13197.0
2019-04-03 11:45:00,245.24,245.48,245.17,245.38,14087.0,222.4293,222.647,222.3658,222.5563,14087.0
2019-04-03 11:50:00,245.32,245.59,245.16,245.25,20913.0,222.5019,222.7467,222.3567,222.4384,20913.0
2019-04-03 11:55:00,245.26,245.26,244.9,244.95,19765.0,222.4474,222.4474,222.1209,222.1663,19765.0
2019-04-03 12:00:00,244.95,245.31,244.94,245.26,22031.0,222.1663,222.4928,222.1572,222.4474,22031.0
2019-04-03 12:05:00,245.32,245.42,245.23,245.26,9175.0,222.5019,222.5926,222.4202,222.4474,9175.0
2019-04-03 12:10:00,245.33,245.33,245.01,245.06,18816.0,222.5109,222.5109,222.2207,222.266,18816.0
2019-04-03 12:15:00,245.09,245.16,244.9,244.94,17133.0,222.2932,222.3567,222.1209,222.1572,17133.0
2019-04-03 12:20:00,244.91,245.16,244.86,245.13,14093.0,222.13,222.3567,222.0846,222.3295,14093.0
2019-04-03 12:25:00,245.13,245.27,245.05,245.1,9648.0,222.3295,222.4565,222.257,222.3023,9648.0
2019-04-03 12:30:00,245.07,245.22,244.91,245.21,9214.0,222.2751,222.4112,222.13,222.4021,9214.0
2019-04-03 12:35:00,245.18,245.18,245.0,245.05,8741.0,222.3749,222.3749,222.2116,222.257,8741.0
2019-04-03 12:40:00,245.03,245.12,244.94,244.98,7520.0,222.2388,222.3205,222.1572,222.1935,7520.0
2019-04-03 12:45:00,244.96,245.03,244.87,244.96,10252.0,222.1753,222.2388,222.0937,222.1753,10252.0
2019-04-03 12:50:00,245.01,245.02,244.86,244.91,7695.0,222.2207,222.2298,222.0846,222.13,7695.0
2019-04-03 12:55:00,244.91,244.92,244.83,244.86,12101.0,222.13,222.1391,222.0574,222.0846,12101.0
2019-04-03 13:00:00,244.83,244.97,244.79,244.8,7206.0,222.0574,222.1844,222.0212,222.0302,7206.0
2019-04-03 13:05:00,244.8,244.85,244.68,244.76,11012.0,222.0302,222.0756,221.9214,221.9939,11012.0
2019-04-03 13:10:00,244.77,244.83,244.59,244.83,11975.0,222.003,222.0574,221.8398,222.0574,11975.0
2019-04-03 13:15:00,244.83,245.19,244.78,245.09,16237.0,222.0574,222.3839,222.0121,222.2932,16237.0
2019-04-03 13:20:00,245.04,245.29,245.01,245.24,15949.0,222.2479,222.4746,222.2207,222.4293,15949.0
2019-04-03 13:25:00,245.23,245.41,245.18,245.22,8049.0,222.4202,222.5835,222.3749,222.4112,8049.0
2019-04-03 13:30:00,245.25,245.25,244.98,245.04,7801.0,222.4384,222.4384,222.1935,222.2479,7801.0
2019-04-03 13:35:00,245.01,245.18,244.87,245.15,9588.0,222.2207,222.3749,222.0937,222.3477,9588.0
2019-04-03 13:40:00,245.12,245.15,244.8,245.02,9541.0,222.3205,222.3477,222.0302,222.2298,9541.0
2019-04-03 13:45:00,244.98,245.04,244.86,244.86,8322.0,222.1935,222.2479,222.0846,222.0846,8322.0
2019-04-03 13:50:00,244.88,245.02,244.65,245.02,44873.0,222.1028,222.2298,221.8942,222.2298,44873.0
2019-04-03 13:55:00,245.05,245.05,244.74,244.87,13429.0,222.257,222.257,221.9758,222.0937,13429.0
2019-04-03 14:00:00,244.9,244.91,244.72,244.75,15952.0,222.1209,222.13,221.9577,221.9849,15952.0
2019-04-03 14:05:00,244.73,245.15,244.7,245.13,10426.0,221.9667,222.3477,221.9395,222.3295,10426.0
2019-04-03 14:10:00,245.03,245.12,244.85,244.93,11093.0,222.2388,222.3205,222.0756,222.1481,11093.0
2019-04-03 14:15:00,244.91,245.2,244.9,245.2,13368.0,222.13,222.393,222.1209,222.393,13368.0
2019-04-03 14:20:00,245.23,245.66,245.22,245.56,20897.0,222.4202,222.8102,222.4112,222.7195,20897.0
2019-04-03 14:25:00,245.61,245.66,245.45,245.46,8646.0,222.7649,222.8102,222.6198,222.6288,8646.0
2019-04-03 14:30:00,245.49,245.49,245.24,245.36,13955.0,222.656,222.656,222.4293,222.5381,13955.0
2019-04-03 14:35:00,245.39,245.6,245.37,245.37,13240.0,222.5653,222.7558,222.5472,222.5472,13240.0
2019-04-03 14:40:00,245.42,245.6,245.31,245.44,12302.0,222.5926,222.7558,222.4928,222.6107,12302.0
2019-04-03 14:45:00,245.44,245.84,245.4,245.73,21490.0,222.6107,222.9735,222.5744,222.8737,21490.0
2019-04-03 14:50:00,245.73,245.84,245.51,245.84,19307.0,222.8737,222.9735,222.6742,222.9735,19307.0
2019-04-03 14:55:00,245.81,245.98,245.75,245.75,17339.0,222.9463,223.1005,222.8919,222.8919,17339.0
2019-04-03 15:00:00,245.72,245.91,245.64,245.91,17798.0,222.8646,223.037,222.7921,223.037,17798.0
2019-04-03 15:05:00,245.94,245.94,245.49,245.52,12526.0,223.0642,223.0642,222.656,222.6833,12526.0
2019-04-03 15:10:00,245.49,245.55,245.34,245.53,15647.0,222.656,222.7105,222.52,222.6923,15647.0
2019-04-03 15:15:00,245.52,245.66,245.39,245.64,23490.0,222.6833,222.8102,222.5653,222.7921,23490.0
2019-04-03 15:20:00,245.62,246.0,245.54,246.0,23199.0,222.774,223.1186,222.7014,223.1186,23199.0
2019-04-03 15:25:00,245.94,246.19,245.9,246.17,21970.0,223.0642,223.2909,223.0279,223.2728,21970.0
2019-04-03 15:30:00,246.15,246.27,245.98,246.27,22070.0,223.2547,223.3635,223.1005,223.3635,22070.0
2019-04-03 15:35:00,246.33,246.37,246.16,246.17,26370.0,223.4179,223.4542,223.2637,223.2728,26370.0
2019-04-03 15:40:00,246.2,246.27,246.13,246.19,26922.0,223.3,223.3635,223.2365,223.2909,26922.0
2019-04-03 15:45:00,246.19,246.4,246.18,246.3,40840.0,223.2909,223.4814,223.2819,223.3907,40840.0
2019-04-03 15:50:00,246.29,246.47,246.2,246.29,56126.0,223.3816,223.5449,223.3,223.3816,56126.0
2019-04-03 15:55:00,246.3,246.57,245.8,245.86,167251.0,223.3907,223.6356,222.9372,222.9916,167251.0
2019-04-04 09:30:00,245.48,246.79,244.64,246.79,90298.0,222.647,223.8351,221.8851,223.8351,90298.0
2019-04-04 09:35:00,246.59,247.06,246.23,247.02,24160.0,223.6537,224.08,223.3272,224.0437,24160.0
2019-04-04 09:40:00,247.02,247.44,246.85,247.39,22007.0,224.0437,224.4247,223.8895,224.3793,22007.0
2019-04-04 09:45:00,247.45,248.28,247.45,247.92,36873.0,224.4337,225.1865,224.4337,224.86,36873.0
2019-04-04 09:50:00,247.93,248.2,247.9,248.09,20889.0,224.8691,225.114,224.8419,225.0142,20889.0
2019-04-04 09:55:00,248.0,248.51,248.0,248.46,35389.0,224.9326,225.3951,224.9326,225.3498,35389.0
2019-04-04 10:00:00,248.45,249.11,248.4,248.58,34900.0,225.3407,225.9393,225.2954,225.4586,34900.0
2019-04-04 10:05:00,248.61,248.73,248.16,248.33,69423.0,225.4858,225.5947,225.0777,225.2319,69423.0
2019-04-04 10:10:00,248.27,248.58,248.18,248.36,37772.0,225.1775,225.4586,225.0958,225.2591,37772.0
2019-04-04 10:15:00,248.34,248.38,248.1,248.26,23328.0,225.241,225.2772,225.0233,225.1684,23328.0
2019-04-04 10:20:00,248.26,248.52,247.94,248.46,20908.0,225.1684,225.4042,224.8782,225.3498,20908.0
2019-04-04 10:25:00,248.46,248.57,248.11,248.16,14161.0,225.3498,225.4496,225.0323,225.0777,14161.0
2019-04-04 10:30:00,248.11,248.22,247.65,247.86,18171.0,225.0323,225.1321,224.6151,224.8056,18171.0
2019-04-04 10:35:00,247.9,248.42,247.79,248.4,26757.0,224.8419,225.3135,224.7421,225.2954,26757.0
2019-04-04 10:40:00,248.44,248.68,248.09,248.67,28113.0,225.3317,225.5493,225.0142,225.5403,28113.0
2019-04-04 10:45:00,248.63,248.7,248.25,248.32,21673.0,225.504,225.5675,225.1593,225.2228,21673.0
2019-04-04 10:50:00,248.31,248.58,248.07,248.5,14266.0,225.2137,225.4586,224.9961,225.3861,14266.0
2019-04-04 10:55:00,248.54,248.54,248.03,248.03,23427.0,225.4224,225.4224,224.9598,224.9598,23427.0
2019-04-04 11:00:00,248.04,248.09,247.12,247.32,37768.0,224.9689,225.0142,224.1344,224.3158,37768.0
2019-04-04 11:05:00,247.31,247.85,247.28,247.84,19822.0,224.3068,224.7965,224.2795,224.7875,19822.0
2019-04-04 11:10:00,247.79,248.0,247.74,247.81,15184.0,224.7421,224.9326,224.6968,224.7603,15184.0
2019-04-04 11:15:00,247.8,247.97,247.72,247.93,13203.0,224.7512,224.9054,224.6786,224.8691,13203.0
2019-04-04 11:20:00,247.93,247.94,247.48,247.88,15048.0,224.8691,224.8782,224.4609,224.8237,15048.0
2019-04-04 11:25:00,247.88,248.5,247.87,248.5,15707.0,224.8237,225.3861,224.8147,225.3861,15707.0
2019-04-04 11:30:00,248.5,248.76,248.47,248.5,35590.0,225.3861,225.6219,225.3589,225.3861,35590.0
2019-04-04 11:35:00,248.56,248.77,248.44,248.72,16132.0,225.4405,225.631,225.3317,225.5856,16132.0
2019-04-04 11:40:00,248.72,248.77,248.11,248.18,11866.0,225.5856,225.631,225.0323,225.0958,11866.0
2019-04-04 11:45:00,248.22,248.43,247.85,247.94,13710.0,225.1321,225.3226,224.7965,224.8782,13710.0
2019-04-04 11:50:00,247.96,247.96,247.28,247.28,14295.0,224.8963,224.8963,224.2795,224.2795,14295.0
2019-04-04 11:55:00,247.38,247.73,247.34,247.53,9621.0,224.3702,224.6877,224.334,224.5063,9621.0
2019-04-04 12:00:00,247.48,247.59,247.29,247.35,9850.0,224.4609,224.5607,224.2886,224.343,9850.0
2019-04-04 12:05:00,247.42,247.52,247.03,247.03,7800.0,224.4065,224.4972,224.0528,224.0528,7800.0
2019-04-04 12:10:00,247.07,247.31,246.94,246.95,11429.0,224.0891,224.3068,223.9712,223.9802,11429.0
2019-04-04 12:15:00,246.91,246.97,246.57,246.61,14289.0,223.944,223.9984,223.6356,223.6719,14289.0
2019-04-04 12:20:00,246.65,247.09,246.6,246.91,27428.0,223.7081,224.1072,223.6628,223.944,27428.0
2019-04-04 12:25:00,246.93,247.37,246.89,247.32,13543.0,223.9621,224.3612,223.9258,224.3158,13543.0
2019-04-04 12:30:00,247.26,247.53,247.18,247.47,12262.0,224.2614,224.5063,224.1888,224.4519,12262.0
2019-04-04 12:35:00,247.53,247.53,247.04,247.14,15737.0,224.5063,224.5063,224.0619,224.1526,15737.0
2019-04-04 12:40:00,247.15,247.28,246.9,247.1,28587.0,224.1616,224.2795,223.9349,224.1163,28587.0
2019-04-04 12:45:00,247.09,247.4,246.95,247.4,16296.0,224.1072,224.3884,223.9802,224.3884,16296.0
2019-04-04 12:50:00,247.39,247.39,247.09,247.23,13132.0,224.3793,224.3793,224.1072,224.2342,13132.0
2019-04-04 12:55:00,247.21,247.3,247.12,247.12,15982.0,224.2161,224.2977,224.1344,224.1344,15982.0
2019-04-04 13:00:00,247.17,247.17,246.88,246.95,20678.0,224.1798,224.1798,223.9168,223.9802,20678.0
2019-04-04 13:05:00,247.01,247.18,247.0,247.03,19173.0,224.0347,224.1888,224.0256,224.0528,19173.0
2019-04-04 13:10:00,247.05,247.13,246.94,247.05,18790.0,224.0709,224.1435,223.9712,224.0709,18790.0
2019-04-04 13:15:00,247.05,247.38,246.98,247.2,30549.0,224.0709,224.3702,224.0075,224.207,30549.0
2019-04-04 13:20:00,247.19,247.19,246.94,247.11,15029.0,224.1979,224.1979,223.9712,224.1254,15029.0
2019-04-04 13:25:00,247.08,247.09,246.91,246.93,12164.0,224.0982,224.1072,223.944,223.9621,12164.0
2019-04-04 13:30:00,246.89,247.13,246.88,247.06,10238.0,223.9258,224.1435,223.9168,224.08,10238.0
2019-04-04 13:35:00,247.1,247.24,246.96,246.98,15292.0,224.1163,224.2433,223.9893,224.0075,15292.0
2019-04-04 13:40:00,246.95,247.07,246.9,246.92,9510.0,223.9802,224.0891,223.9349,223.953,9510.0
2019-04-04 13:45:00,246.94,247.05,246.85,246.85,17271.0,223.9712,224.0709,223.8895,223.8895,17271.0
2019-04-04 13:50:00,246.91,247.06,246.86,246.96,12388.0,223.944,224.08,223.8986,223.9893,12388.0
2019-04-04 13:55:00,246.96,246.98,246.85,246.94,10065.0,223.9893,224.0075,223.8895,223.9712,10065.0
2019-04-04 14:00:00,246.99,247.0,246.84,246.92,9649.0,224.0165,224.0256,223.8805,223.953,9649.0
2019-04-04 14:05:00,246.91,246.94,246.77,246.79,10209.0,223.944,223.9712,223.817,223.8351,10209.0
2019-04-04 14:10:00,246.79,246.84,246.6,246.65,15873.0,223.8351,223.8805,223.6628,223.7081,15873.0
2019-04-04 14:15:00,246.66,246.66,246.4,246.59,17716.0,223.7172,223.7172,223.4814,223.6537,17716.0
2019-04-04 14:20:00,246.6,246.73,246.55,246.68,10374.0,223.6628,223.7807,223.6174,223.7354,10374.0
2019-04-04 14:25:00,246.74,246.93,246.67,246.88,22081.0,223.7898,223.9621,223.7263,223.9168,22081.0
2019-04-04 14:30:00,246.85,246.91,246.8,246.87,13903.0,223.8895,223.944,223.8442,223.9077,13903.0
2019-04-04 14:35:00,246.84,247.06,246.8,247.01,15292.0,223.8805,224.08,223.8442,224.0347,15292.0
2019-04-04 14:40:00,246.96,247.08,246.94,247.0,13825.0,223.9893,224.0982,223.9712,224.0256,13825.0
2019-04-04 14:45:00,246.96,247.17,246.89,247.12,9100.0,223.9893,224.1798,223.9258,224.1344,9100.0
2019-04-04 14:50:00,247.07,247.26,247.04,247.21,14930.0,224.0891,224.2614,224.0619,224.2161,14930.0
2019-04-04 14:55:00,247.23,247.37,247.19,247.35,10501.0,224.2342,224.3612,224.1979,224.343,10501.0
2019-04-04 15:00:00,247.36,247.43,247.12,247.19,8223.0,224.3521,224.4156,224.1344,224.1979,8223.0
2019-04-04 15:05:00,247.16,247.29,247.13,247.29,11553.0,224.1707,224.2886,224.1435,224.2886,11553.0
2019-04-04 15:10:00,247.31,247.59,247.31,247.59,14913.0,224.3068,224.5607,224.3068,224.5607,14913.0
2019-04-04 15:15:00,247.56,247.67,247.43,247.56,11730.0,224.5335,224.6333,224.4156,224.5335,11730.0
2019-04-04 15:20:00,247.57,247.6,247.34,247.44,14940.0,224.5426,224.5698,224.334,224.4247,14940.0
2019-04-04 15:25:00,247.46,247.75,247.45,247.7,12165.0,224.4428,224.7058,224.4337,224.6605,12165.0
2019-04-04 15:30:00,247.78,247.95,247.72,247.78,18590.0,224.733,224.8872,224.6786,224.733,18590.0
2019-04-04 15:35:00,247.77,247.83,247.64,247.72,18382.0,224.724,224.7784,224.6061,224.6786,18382.0
2019-04-04 15:40:00,247.72,247.72,247.41,247.42,19126.0,224.6786,224.6786,224.3975,224.4065,19126.0
2019-04-04 15:45:00,247.43,247.5,247.31,247.5,20409.0,224.4156,224.4791,224.3068,224.4791,20409.0
2019-04-04 15:50:00,247.47,247.69,247.41,247.68,34222.0,224.4519,224.6514,224.3975,224.6423,34222.0
2019-04-04 15:55:00,247.72,247.79,247.36,247.42,63226.0,224.6786,224.7421,224.3521,224.4065,63226.0
2019-04-05 09:30:00,248.95,248.95,247.2,247.2,71460.0,225.7942,225.7942,224.207,224.207,71460.0
2019-04-05 09:35:00,247.16,247.86,246.88,247.84,30838.0,224.1707,224.8056,223.9168,224.7875,30838.0
2019-04-05 09:40:00,247.89,248.16,246.76,246.76,59699.0,224.8328,225.0777,223.8079,223.8079,59699.0
2019-04-05 09:45:00,246.9,246.94,245.94,246.22,118555.0,223.9349,223.9712,223.0642,223.3181,118555.0
2019-04-05 09:50:00,246.22,246.92,246.22,246.74,66179.0,223.3181,223.953,223.3181,223.7898,66179.0
2019-04-05 09:55:00,246.7,246.76,245.93,246.23,31340.0,223.7535,223.8079,223.0551,223.3272,31340.0
2019-04-05 10:00:00,246.23,246.41,245.76,246.06,32309.0,223.3272,223.4905,222.9009,223.173,32309.0
2019-04-05 10:05:00,246.06,246.06,245.5,245.5,47489.0,223.173,223.173,222.6651,222.6651,47489.0
2019-04-05 10:10:00,245.5,245.98,245.31,245.87,35446.0,222.6651,223.1005,222.4928,223.0007,35446.0
2019-04-05 10:15:00,245.9,246.18,245.47,245.5,16546.0,223.0279,223.2819,222.6379,222.6651,16546.0
2019-04-05 10:20:00,245.52,246.29,245.5,246.17,30708.0,222.6833,223.3816,222.6651,223.2728,30708.0
2019-04-05 10:25:00,246.21,246.21,245.73,245.85,74958.0,223.3091,223.3091,222.8737,222.9826,74958.0
2019-04-05 10:30:00,245.9,246.18,245.82,245.84,31034.0,223.0279,223.2819,222.9553,222.9735,31034.0
2019-04-05 10:35:00,245.88,246.04,245.5,245.59,43036.0,223.0098,223.1549,222.6651,222.7467,43036.0
2019-04-05 10:40:00,245.59,245.76,245.24,245.51,36703.0,222.7467,222.9009,222.4293,222.6742,36703.0
2019-04-05 10:45:00,245.51,245.52,245.3,245.31,29607.0,222.6742,222.6833,222.4837,222.4928,29607.0
2019-04-05 10:50:00,245.36,245.76,245.17,245.76,47835.0,222.5381,222.9009,222.3658,222.9009,47835.0
2019-04-05 10:55:00,245.76,245.94,245.27,245.38,19335.0,222.9009,223.0642,222.4565,222.5563,19335.0
2019-04-05 11:00:00,245.38,245.66,245.25,245.43,22566.0,222.5563,222.8102,222.4384,222.6016,22566.0
2019-04-05 11:05:00,245.43,245.5,245.29,245.46,27793.0,222.6016,222.6651,222.4746,222.6288,27793.0
2019-04-05 11:10:00,245.41,245.88,245.35,245.88,25527.0,222.5835,223.0098,222.5291,223.0098,25527.0
2019-04-05 11:15:00,245.89,246.32,245.75,246.29,31830.0,223.0188,223.4088,222.8919,223.3816,31830.0
2019-04-05 11:20:00,246.35,246.4,246.11,246.11,68181.0,223.4361,223.4814,223.2184,223.2184,68181.0
2019-04-05 11:25:00,246.14,246.54,246.1,246.5,92353.0,223.2456,223.6084,223.2093,223.5721,92353.0
2019-04-05 11:30:00,246.5,246.66,246.15,246.31,57132.0,223.5721,223.7172,223.2547,223.3998,57132.0
2019-04-05 11:35:00,246.31,246.63,246.25,246.6,42978.0,223.3998,223.69,223.3454,223.6628,42978.0
2019-04-05 11:40:00,246.6,247.08,246.56,247.08,19372.0,223.6628,224.0982,223.6265,224.0982,19372.0
2019-04-05 11:45:00,247.12,247.22,246.86,246.92,12362.0,224.1344,224.2251,223.8986,223.953,12362.0
2019-04-05 11:50:00,246.92,247.19,246.89,247.05,10385.0,223.953,224.1979,223.9258,224.0709,10385.0
2019-04-05 11:55:00,247.03,247.27,246.99,247.21,7971.0,224.0528,224.2705,224.0165,224.2161,7971.0
2019-04-05 12:00:00,247.18,247.18,246.83,246.93,10754.0,224.1888,224.1888,223.8714,223.9621,10754.0
2019-04-05 12:05:00,246.96,247.03,246.9,246.94,7267.0,223.9893,224.0528,223.9349,223.9712,7267.0
2019-04-05 12:10:00,246.93,247.04,246.89,246.95,11194.0,223.9621,224.0619,223.9258,223.9802,11194.0
2019-04-05 12:15:00,246.95,247.05,246.88,246.95,20444.0,223.9802,224.0709,223.9168,223.9802,20444.0
2019-04-05 12:20:00,246.98,247.05,246.76,246.91,27227.0,224.0075,224.0709,223.8079,223.944,27227.0
2019-04-05 12:25:00,246.9,246.94,246.76,246.77,20799.0,223.9349,223.9712,223.8079,223.817,20799.0
2019-04-05 12:30:00,246.77,247.01,246.69,246.92,15833.0,223.817,224.0347,223.7444,223.953,15833.0
2019-04-05 12:35:00,246.92,246.96,246.5,246.5,12405.0,223.953,223.9893,223.5721,223.5721,12405.0
2019-04-05 12:40:00,246.5,246.69,246.34,246.69,6038.0,223.5721,223.7444,223.427,223.7444,6038.0
2019-04-05 12:45:00,246.71,246.85,246.64,246.84,8056.0,223.7626,223.8895,223.6991,223.8805,8056.0
2019-04-05 12:50:00,246.87,247.07,246.83,246.99,40397.0,223.9077,224.0891,223.8714,224.0165,40397.0
2019-04-05 12:55:00,246.96,247.53,246.95,247.48,43544.0,223.9893,224.5063,223.9802,224.4609,43544.0
2019-04-05 13:00:00,247.45,247.81,247.36,247.56,44662.0,224.4337,224.7603,224.3521,224.5335,44662.0
2019-04-05 13:05:00,247.56,247.67,247.27,247.4,24357.0,224.5335,224.6333,224.2705,224.3884,24357.0
2019-04-05 13:10:00,247.38,247.62,247.27,247.6,40010.0,224.3702,224.5879,224.2705,224.5698,40010.0
2019-04-05 13:15:00,247.63,247.78,247.46,247.54,13571.0,224.597,224.733,224.4428,224.5154,13571.0
2019-04-05 13:20:00,247.53,247.76,247.43,247.51,22750.0,224.5063,224.7149,224.4156,224.4882,22750.0
2019-04-05 13:25:00,247.45,247.73,247.17,247.48,35437.0,224.4337,224.6877,224.1798,224.4609,35437.0
2019-04-05 13:30:00,247.51,247.51,247.27,247.44,13524.0,224.4882,224.4882,224.2705,224.4247,13524.0
2019-04-05 13:35:00,247.49,247.49,247.05,247.29,10584.0,224.47,224.47,224.0709,224.2886,10584.0
2019-04-05 13:40:00,247.3,247.49,247.13,247.44,11611.0,224.2977,224.47,224.1435,224.4247,11611.0
2019-04-05 13:45:00,247.41,247.59,247.14,247.54,14887.0,224.3975,224.5607,224.1526,224.5154,14887.0
2019-04-05 13:50:00,247.57,247.57,247.35,247.4,14157.0,224.5426,224.5426,224.343,224.3884,14157.0
2019-04-05 13:55:00,247.41,247.49,247.28,247.45,31537.0,224.3975,224.47,224.2795,224.4337,31537.0
2019-04-05 14:00:00,247.47,247.76,247.45,247.59,19057.0,224.4519,224.7149,224.4337,224.5607,19057.0
2019-04-05 14:05:00,247.54,247.64,247.35,247.64,9670.0,224.5154,224.6061,224.343,224.6061,9670.0
2019-04-05 14:10:00,247.67,247.7,247.54,247.61,7925.0,224.6333,224.6605,224.5154,224.5789,7925.0
2019-04-05 14:15:00,247.58,247.82,247.57,247.67,29239.0,224.5516,224.7693,224.5426,224.6333,29239.0
2019-04-05 14:20:00,247.62,247.76,247.56,247.65,10415.0,224.5879,224.7149,224.5335,224.6151,10415.0
2019-04-05 14:25:00,247.62,247.81,247.61,247.81,11664.0,224.5879,224.7603,224.5789,224.7603,11664.0
2019-04-05 14:30:00,247.79,247.95,247.64,247.94,36649.0,224.7421,224.8872,224.6061,224.8782,36649.0
2019-04-05 14:35:00,247.95,247.98,247.79,247.97,11848.0,224.8872,224.9144,224.7421,224.9054,11848.0
2019-04-05 14:40:00,247.96,248.0,247.7,247.83,18189.0,224.8963,224.9326,224.6605,224.7784,18189.0
2019-04-05 14:45:00,247.8,247.92,247.76,247.92,9698.0,224.7512,224.86,224.7149,224.86,9698.0
2019-04-05 14:50:00,247.94,248.0,247.83,247.94,17120.0,224.8782,224.9326,224.7784,224.8782,17120.0
2019-04-05 14:55:00,247.92,248.25,247.9,248.24,28921.0,224.86,225.1593,224.8419,225.1503,28921.0
2019-04-05 15:00:00,248.24,248.33,248.18,248.23,17971.0,225.1503,225.2319,225.0958,225.1412,17971.0
2019-04-05 15:05:00,248.24,248.27,247.95,248.06,13402.0,225.1503,225.1775,224.8872,224.987,13402.0
2019-04-05 15:10:00,248.05,248.09,247.84,247.94,17063.0,224.9779,225.0142,224.7875,224.8782,17063.0
2019-04-05 15:15:00,247.94,248.18,247.87,248.18,14922.0,224.8782,225.0958,224.8147,225.0958,14922.0
2019-04-05 15:20:00,248.22,248.47,248.14,248.44,62744.0,225.1321,225.3589,225.0596,225.3317,62744.0
2019-04-05 15:25:00,248.49,248.9,248.49,248.83,21914.0,225.377,225.7489,225.377,225.6854,21914.0
2019-04-05 15:30:00,248.83,249.22,248.75,249.21,94983.0,225.6854,226.0391,225.6128,226.03,94983.0
2019-04-05 15:35:00,249.26,249.31,248.91,249.04,34389.0,226.0754,226.1207,225.7579,225.8758,34389.0
2019-04-05 15:40:00,249.03,249.07,248.81,248.81,20539.0,225.8668,225.9031,225.6672,225.6672,20539.0
2019-04-05 15:45:00,248.8,248.93,248.63,248.78,28035.0,225.6582,225.7761,225.504,225.64,28035.0
2019-04-05 15:50:00,248.76,248.79,248.51,248.56,38111.0,225.6219,225.6491,225.3951,225.4405,38111.0
2019-04-05 15:55:00,248.6,249.0,248.6,248.78,95577.0,225.4768,225.8396,225.4768,225.64,95577.0
2019-04-08 09:30:00,249.68,249.68,246.75,248.1,97003.0,226.4563,226.4563,223.7988,225.0233,97003.0
2019-04-08 09:35:00,248.29,248.5,246.53,246.8,41393.0,225.1956,225.3861,223.5993,223.8442,41393.0
2019-04-08 09:40:00,246.65,247.26,246.31,246.8,32212.0,223.7081,224.2614,223.3998,223.8442,32212.0
2019-04-08 09:45:00,246.81,247.26,246.72,246.98,13696.0,223.8533,224.2614,223.7716,224.0075,13696.0
2019-04-08 09:50:00,247.04,247.84,247.0,247.68,51329.0,224.0619,224.7875,224.0256,224.6423,51329.0
2019-04-08 09:55:00,247.76,249.08,247.65,248.71,43313.0,224.7149,225.9121,224.6151,225.5765,43313.0
2019-04-08 10:00:00,248.87,248.89,248.02,248.06,32691.0,225.7217,225.7398,224.9507,224.987,32691.0
2019-04-08 10:05:00,248.12,248.23,247.41,247.49,33343.0,225.0414,225.1412,224.3975,224.47,33343.0
2019-04-08 10:10:00,247.4,248.35,247.36,248.31,18471.0,224.3884,225.25,224.3521,225.2137,18471.0
2019-04-08 10:15:00,248.33,248.7,248.33,248.54,12354.0,225.2319,225.5675,225.2319,225.4224,12354.0
2019-04-08 10:20:00,248.52,248.68,248.2,248.68,23120.0,225.4042,225.5493,225.114,225.5493,23120.0
2019-04-08 10:25:00,248.68,248.69,248.13,248.39,11896.0,225.5493,225.5584,225.0505,225.2863,11896.0
2019-04-08 10:30:00,248.45,248.86,248.39,248.83,15107.0,225.3407,225.7126,225.2863,225.6854,15107.0
2019-04-08 10:35:00,248.78,248.94,248.65,248.68,12513.0,225.64,225.7851,225.5221,225.5493,12513.0
2019-04-08 10:40:00,248.7,248.7,248.43,248.45,11639.0,225.5675,225.5675,225.3226,225.3407,11639.0
2019-04-08 10:45:00,248.41,248.62,248.21,248.55,5183.0,225.3044,225.4949,225.123,225.4314,5183.0
2019-04-08 10:50:00,248.59,248.96,248.59,248.69,8459.0,225.4677,225.8033,225.4677,225.5584,8459.0
2019-04-08 10:55:00,248.68,248.76,248.49,248.66,9176.0,225.5493,225.6219,225.377,225.5312,9176.0
2019-04-08 11:00:00,248.61,248.81,248.58,248.71,6547.0,225.4858,225.6672,225.4586,225.5765,6547.0
2019-04-08 11:05:00,248.7,248.82,248.16,248.33,18946.0,225.5675,225.6763,225.0777,225.2319,18946.0
2019-04-08 11:10:00,248.33,248.4,248.16,248.29,19684.0,225.2319,225.2954,225.0777,225.1956,19684.0
2019-04-08 11:15:00,248.25,248.4,248.22,248.35,11475.0,225.1593,225.2954,225.1321,225.25,11475.0
2019-04-08 11:20:00,248.36,248.42,248.1,248.39,11393.0,225.2591,225.3135,225.0233,225.2863,11393.0
2019-04-08 11:25:00,248.36,248.56,248.18,248.28,12027.0,225.2591,225.4405,225.0958,225.1865,12027.0
2019-04-08 11:30:00,248.24,248.78,248.24,248.49,13585.0,225.1503,225.64,225.1503,225.377,13585.0
2019-04-08 11:35:00,248.43,248.54,248.23,248.24,7203.0,225.3226,225.4224,225.1412,225.1503,7203.0
2019-04-08 11:40:00,248.19,248.28,248.04,248.09,9442.0,225.1049,225.1865,224.9689,225.0142,9442.0
2019-04-08 11:45:00,248.04,248.32,247.89,248.32,26739.0,224.9689,225.2228,224.8328,225.2228,26739.0
2019-04-08 11:50:00,248.28,248.44,248.22,248.23,15890.0,225.1865,225.3317,225.1321,225.1412,15890.0
2019-04-08 11:55:00,248.28,248.29,248.05,248.11,10497.0,225.1865,225.1956,224.9779,225.0323,10497.0
2019-04-08 12:00:00,248.12,248.18,247.31,247.42,19954.0,225.0414,225.0958,224.3068,224.4065,19954.0
2019-04-08 12:05:00,247.45,247.69,247.3,247.45,5666.0,224.4337,224.6514,224.2977,224.4337,5666.0
2019-04-08 12:10:00,247.36,247.46,247.31,247.44,3612.0,224.3521,224.4428,224.3068,224.4247,3612.0
2019-04-08 12:15:00,247.43,247.55,247.31,247.55,30377.0,224.4156,224.5244,224.3068,224.5244,30377.0
2019-04-08 12:20:00,247.58,247.85,247.54,247.83,7426.0,224.5516,224.7965,224.5154,224.7784,7426.0
2019-04-08 12:25:00,247.83,248.03,247.74,247.9,7176.0,224.7784,224.9598,224.6968,224.8419,7176.0
2019-04-08 12:30:00,247.86,247.88,247.61,247.67,7802.0,224.8056,224.8237,224.5789,224.6333,7802.0
2019-04-08 12:35:00,247.67,247.95,247.65,247.83,2995.0,224.6333,224.8872,224.6151,224.7784,2995.0
2019-04-08 12:40:00,247.88,247.92,247.72,247.86,6499.0,224.8237,224.86,224.6786,224.8056,6499.0
2019-04-08 12:45:00,247.86,248.08,247.83,248.08,15210.0,224.8056,225.0051,224.7784,225.0051,15210.0
2019-04-08 12:50:00,248.12,248.16,247.95,248.12,6155.0,225.0414,225.0777,224.8872,225.0414,6155.0
2019-04-08 12:55:00,248.17,248.42,248.09,248.36,8251.0,225.0868,225.3135,225.0142,225.2591,8251.0
2019-04-08 13:00:00,248.4,248.41,248.17,248.35,6264.0,225.2954,225.3044,225.0868,225.25,6264.0
2019-04-08 13:05:00,248.33,248.58,248.33,248.52,6503.0,225.2319,225.4586,225.2319,225.4042,6503.0
2019-04-08 13:10:00,248.49,248.65,248.48,248.49,6677.0,225.377,225.5221,225.3679,225.377,6677.0
2019-04-08 13:15:00,248.47,248.64,248.33,248.64,15806.0,225.3589,225.513,225.2319,225.513,15806.0
2019-04-08 13:20:00,248.59,248.95,248.52,248.83,16302.0,225.4677,225.7942,225.4042,225.6854,16302.0
2019-04-08 13:25:00,248.85,248.94,248.82,248.86,8136.0,225.7035,225.7851,225.6763,225.7126,8136.0
2019-04-08 13:30:00,248.9,249.05,248.81,249.05,27275.0,225.7489,225.8849,225.6672,225.8849,27275.0
2019-04-08 13:35:00,249.05,249.13,248.93,249.02,24509.0,225.8849,225.9575,225.7761,225.8577,24509.0
2019-04-08 13:40:00,249.05,249.15,249.0,249.02,9215.0,225.8849,225.9756,225.8396,225.8577,9215.0
2019-04-08 13:45:00,249.05,249.06,248.48,248.49,12777.0,225.8849,225.894,225.3679,225.377,12777.0
2019-04-08 13:50:00,248.43,248.72,248.4,248.71,7243.0,225.3226,225.5856,225.2954,225.5765,7243.0
2019-04-08 13:55:00,248.7,248.83,248.49,248.83,12208.0,225.5675,225.6854,225.377,225.6854,12208.0
2019-04-08 14:00:00,248.85,248.92,248.73,248.74,6721.0,225.7035,225.767,225.5947,225.6037,6721.0
2019-04-08 14:05:00,248.79,249.0,248.74,248.95,8381.0,225.6491,225.8396,225.6037,225.7942,8381.0
2019-04-08 14:10:00,248.97,249.28,248.83,248.83,14401.0,225.8124,226.0935,225.6854,225.6854,14401.0
2019-04-08 14:15:00,248.8,248.8,248.53,248.65,13866.0,225.6582,225.6582,225.4133,225.5221,13866.0
2019-04-08 14:20:00,248.61,248.62,248.48,248.53,5426.0,225.4858,225.4949,225.3679,225.4133,5426.0
2019-04-08 14:25:00,248.49,248.5,248.34,248.49,11375.0,225.377,225.3861,225.241,225.377,11375.0
2019-04-08 14:30:00,248.51,248.58,248.46,248.52,7353.0,225.3951,225.4586,225.3498,225.4042,7353.0
2019-04-08 14:35:00,248.55,248.75,248.53,248.71,6992.0,225.4314,225.6128,225.4133,225.5765,6992.0
2019-04-08 14:40:00,248.77,248.79,248.64,248.73,12720.0,225.631,225.6491,225.513,225.5947,12720.0
2019-04-08 14:45:00,248.75,248.79,248.59,248.65,12977.0,225.6128,225.6491,225.4677,225.5221,12977.0
2019-04-08 14:50:00,248.62,248.64,248.51,248.54,10798.0,225.4949,225.513,225.3951,225.4224,10798.0
2019-04-08 14:55:00,248.52,248.6,248.48,248.6,9405.0,225.4042,225.4768,225.3679,225.4768,9405.0
2019-04-08 15:00:00,248.55,248.67,248.49,248.66,16568.0,225.4314,225.5403,225.377,225.5312,16568.0
2019-04-08 15:05:00,248.71,248.85,248.63,248.72,10661.0,225.5765,225.7035,225.504,225.5856,10661.0
2019-04-08 15:10:00,248.72,248.96,248.72,248.87,8576.0,225.5856,225.8033,225.5856,225.7217,8576.0
2019-04-08 15:15:00,248.88,248.89,248.68,248.89,14451.0,225.7307,225.7398,225.5493,225.7398,14451.0
2019-04-08 15:20:00,248.9,248.98,248.85,248.86,12584.0,225.7489,225.8214,225.7035,225.7126,12584.0
2019-04-08 15:25:00,248.88,248.95,248.84,248.92,5932.0,225.7307,225.7942,225.6944,225.767,5932.0
2019-04-08 15:30:00,248.89,248.96,248.65,248.95,18142.0,225.7398,225.8033,225.5221,225.7942,18142.0
2019-04-08 15:35:00,248.9,248.97,248.8,248.9,13670.0,225.7489,225.8124,225.6582,225.7489,13670.0
2019-04-08 15:40:00,248.9,248.99,248.75,248.84,17357.0,225.7489,225.8305,225.6128,225.6944,17357.0
2019-04-08 15:45:00,248.83,249.04,248.81,248.97,23733.0,225.6854,225.8758,225.6672,225.8124,23733.0
2019-04-08 15:50:00,248.98,249.2,248.95,249.06,38746.0,225.8214,226.021,225.7942,225.894,38746.0
2019-04-08 15:55:00,249.09,249.1,248.46,248.79,191108.0,225.9212,225.9303,225.3498,225.6491,191108.0
2019-04-09 09:30:00,247.57,248.2,247.03,247.34,85945.0,224.5426,225.114,224.0528,224.334,85945.0
2019-04-09 09:35:00,247.51,247.92,246.95,247.59,19948.0,224.4882,224.86,223.9802,224.5607,19948.0
2019-04-09 09:40:00,247.44,247.68,246.81,246.9,32715.0,224.4247,224.6423,223.8533,223.9349,32715.0
2019-04-09 09:45:00,246.94,247.0,246.49,246.5,36182.0,223.9712,224.0256,223.563,223.5721,36182.0
2019-04-09 09:50:00,246.48,246.74,246.18,246.29,28316.0,223.554,223.7898,223.2819,223.3816,28316.0
2019-04-09 09:55:00,246.2,246.34,246.01,246.24,31263.0,223.3,223.427,223.1277,223.3363,31263.0
2019-04-09 10:00:00,246.21,246.4,245.99,246.22,35177.0,223.3091,223.4814,223.1095,223.3181,35177.0
2019-04-09 10:05:00,246.26,246.4,245.99,246.35,37426.0,223.3544,223.4814,223.1095,223.4361,37426.0
2019-04-09 10:10:00,246.35,246.38,246.02,246.04,27831.0,223.4361,223.4633,223.1367,223.1549,27831.0
2019-04-09 10:15:00,246.03,246.27,245.95,246.0,56257.0,223.1458,223.3635,223.0733,223.1186,56257.0
2019-04-09 10:20:00,246.0,246.3,245.96,246.11,30345.0,223.1186,223.3907,223.0823,223.2184,30345.0
2019-04-09 10:25:00,246.15,246.6,246.13,246.33,17135.0,223.2547,223.6628,223.2365,223.4179,17135.0
2019-04-09 10:30:00,246.33,246.69,246.32,246.57,19517.0,223.4179,223.7444,223.4088,223.6356,19517.0
2019-04-09 10:35:00,246.62,247.11,246.56,247.0,29545.0,223.6809,224.1254,223.6265,224.0256,29545.0
2019-04-09 10:40:00,246.95,247.56,246.9,247.33,53294.0,223.9802,224.5335,223.9349,224.3249,53294.0
2019-04-09 10:45:00,247.27,247.41,246.94,247.13,12125.0,224.2705,224.3975,223.9712,224.1435,12125.0
2019-04-09 10:50:00,247.09,247.68,247.06,247.67,18228.0,224.1072,224.6423,224.08,224.6333,18228.0
2019-04-09 10:55:00,247.59,248.24,247.51,248.2,33131.0,224.5607,225.1503,224.4882,225.114,33131.0
2019-04-09 11:00:00,248.19,248.28,247.88,247.98,17286.0,225.1049,225.1865,224.8237,224.9144,17286.0
2019-04-09 11:05:00,247.91,248.58,247.77,248.48,16003.0,224.8509,225.4586,224.724,225.3679,16003.0
2019-04-09 11:10:00,248.48,248.83,248.36,248.76,12730.0,225.3679,225.6854,225.2591,225.6219,12730.0
2019-04-09 11:15:00,248.81,249.08,248.59,248.65,17621.0,225.6672,225.9121,225.4677,225.5221,17621.0
2019-04-09 11:20:00,248.62,249.94,248.62,249.7,35491.0,225.4949,226.6921,225.4949,226.4745,35491.0
2019-04-09 11:25:00,249.64,249.64,249.13,249.29,20163.0,226.42,226.42,225.9575,226.1026,20163.0
2019-04-09 11:30:00,249.29,249.6,249.13,249.17,20303.0,226.1026,226.3838,225.9575,225.9938,20303.0
2019-04-09 11:35:00,249.15,249.38,249.01,249.2,23038.0,225.9756,226.1842,225.8486,226.021,23038.0
2019-04-09 11:40:00,249.15,249.5,249.06,249.47,22590.0,225.9756,226.2931,225.894,226.2658,22590.0
2019-04-09 11:45:00,249.5,249.6,249.16,249.51,32554.0,226.2931,226.3838,225.9847,226.3021,32554.0
2019-04-09 11:50:00,249.47,249.65,249.33,249.53,15177.0,226.2658,226.4291,226.1389,226.3203,15177.0
2019-04-09 11:55:00,249.54,249.61,249.21,249.24,11219.0,226.3293,226.3928,226.03,226.0572,11219.0
2019-04-09 12:00:00,249.24,249.38,248.99,249.06,14993.0,226.0572,226.1842,225.8305,225.894,14993.0
2019-04-09 12:05:00,248.99,249.17,248.91,249.09,9357.0,225.8305,225.9938,225.7579,225.9212,9357.0
2019-04-09 12:10:00,249.05,249.36,248.98,249.25,9872.0,225.8849,226.1661,225.8214,226.0663,9872.0
2019-04-09 12:15:00,249.22,249.29,249.12,249.14,13151.0,226.0391,226.1026,225.9484,225.9665,13151.0
2019-04-09 12:20:00,249.2,249.32,249.11,249.15,15132.0,226.021,226.1298,225.9393,225.9756,15132.0
2019-04-09 12:25:00,249.17,249.22,249.05,249.11,13879.0,225.9938,226.0391,225.8849,225.9393,13879.0
2019-04-09 12:30:00,249.09,249.2,249.06,249.15,10831.0,225.9212,226.021,225.894,225.9756,10831.0
2019-04-09 12:35:00,249.1,249.14,249.01,249.13,8782.0,225.9303,225.9665,225.8486,225.9575,8782.0
2019-04-09 12:40:00,249.13,249.33,249.04,249.05,22653.0,225.9575,226.1389,225.8758,225.8849,22653.0
2019-04-09 12:45:00,249.05,249.09,248.76,248.99,12935.0,225.8849,225.9212,225.6219,225.8305,12935.0
2019-04-09 12:50:00,249.02,249.03,248.83,248.9,7427.0,225.8577,225.8668,225.6854,225.7489,7427.0
2019-04-09 12:55:00,248.89,248.99,248.84,248.9,13565.0,225.7398,225.8305,225.6944,225.7489,13565.0
2019-04-09 13:00:00,248.87,248.89,248.54,248.54,11663.0,225.7217,225.7398,225.4224,225.4224,11663.0
2019-04-09 13:05:00,248.54,248.62,248.36,248.56,13902.0,225.4224,225.4949,225.2591,225.4405,13902.0
2019-04-09 13:10:00,248.52,248.87,248.52,248.82,11687.0,225.4042,225.7217,225.4042,225.6763,11687.0
2019-04-09 13:15:00,248.8,248.89,248.56,248.73,7641.0,225.6582,225.7398,225.4405,225.5947,7641.0
2019-04-09 13:20:00,248.75,248.89,248.7,248.78,11655.0,225.6128,225.7398,225.5675,225.64,11655.0
2019-04-09 13:25:00,248.8,248.98,248.79,248.92,16710.0,225.6582,225.8214,225.6491,225.767,16710.0
2019-04-09 13:30:00,248.86,249.06,248.83,249.01,13935.0,225.7126,225.894,225.6854,225.8486,13935.0
2019-04-09 13:35:00,249.01,249.11,248.94,248.96,14311.0,225.8486,225.9393,225.7851,225.8033,14311.0
2019-04-09 13:40:00,248.98,249.06,248.84,248.9,21527.0,225.8214,225.894,225.6944,225.7489,21527.0
2019-04-09 13:45:00,248.9,249.01,248.88,248.93,19705.0,225.7489,225.8486,225.7307,225.7761,19705.0
2019-04-09 13:50:00,248.92,248.94,248.69,248.81,21984.0,225.767,225.7851,225.5584,225.6672,21984.0
2019-04-09 13:55:00,248.81,248.82,248.6,248.77,14093.0,225.6672,225.6763,225.4768,225.631,14093.0
2019-04-09 14:00:00,248.74,248.95,248.72,248.79,19695.0,225.6037,225.7942,225.5856,225.6491,19695.0
2019-04-09 14:05:00,248.81,248.86,248.49,248.82,30802.0,225.6672,225.7126,225.377,225.6763,30802.0
2019-04-09 14:10:00,248.8,248.94,248.77,248.9,22325.0,225.6582,225.7851,225.631,225.7489,22325.0
2019-04-09 14:15:00,248.88,249.13,248.88,248.91,37377.0,225.7307,225.9575,225.7307,225.7579,37377.0
2019-04-09 14:20:00,248.91,249.21,248.91,248.97,23187.0,225.7579,226.03,225.7579,225.8124,23187.0
2019-04-09 14:25:00,248.99,249.01,248.76,248.91,40015.0,225.8305,225.8486,225.6219,225.7579,40015.0
2019-04-09 14:30:00,248.89,249.09,248.59,248.66,29550.0,225.7398,225.9212,225.4677,225.5312,29550.0
2019-04-09 14:35:00,248.65,248.84,248.41,248.84,13243.0,225.5221,225.6944,225.3044,225.6944,13243.0
2019-04-09 14:40:00,248.81,248.92,248.56,248.67,25653.0,225.6672,225.767,225.4405,225.5403,25653.0
2019-04-09 14:45:00,248.66,248.77,248.57,248.76,11819.0,225.5312,225.631,225.4496,225.6219,11819.0
2019-04-09 14:50:00,248.7,248.95,248.7,248.85,16361.0,225.5675,225.7942,225.5675,225.7035,16361.0
2019-04-09 14:55:00,248.83,249.02,248.83,249.01,32528.0,225.6854,225.8577,225.6854,225.8486,32528.0
2019-04-09 15:00:00,248.95,249.12,248.91,248.99,36334.0,225.7942,225.9484,225.7579,225.8305,36334.0
2019-04-09 15:05:00,248.94,249.07,248.82,248.86,26714.0,225.7851,225.9031,225.6763,225.7126,26714.0
2019-04-09 15:10:00,248.87,249.05,248.86,248.96,20434.0,225.7217,225.8849,225.7126,225.8033,20434.0
2019-04-09 15:15:00,248.96,249.07,248.89,248.96,28744.0,225.8033,225.9031,225.7398,225.8033,28744.0
2019-04-09 15:20:00,248.99,249.05,248.65,248.7,19803.0,225.8305,225.8849,225.5221,225.5675,19803.0
2019-04-09 15:25:00,248.65,248.75,248.49,248.59,17967.0,225.5221,225.6128,225.377,225.4677,17967.0
2019-04-09 15:30:00,248.58,248.76,248.55,248.69,24110.0,225.4586,225.6219,225.4314,225.5584,24110.0
2019-04-09 15:35:00,248.69,248.96,248.69,248.96,38726.0,225.5584,225.8033,225.5584,225.8033,38726.0
2019-04-09 15:40:00,249.02,249.07,248.76,248.93,33807.0,225.8577,225.9031,225.6219,225.7761,33807.0
2019-04-09 15:45:00,248.93,248.93,248.64,248.79,42861.0,225.7761,225.7761,225.513,225.6491,42861.0
2019-04-09 15:50:00,248.78,248.96,248.55,248.66,59428.0,225.64,225.8033,225.4314,225.5312,59428.0
2019-04-09 15:55:00,248.57,248.96,248.32,248.96,104568.0,225.4496,225.8033,225.2228,225.8033,104568.0
2019-04-10 09:30:00,248.78,249.47,248.56,248.72,51918.0,225.64,226.2658,225.4405,225.5856,51918.0
2019-04-10 09:35:00,248.7,248.87,248.37,248.7,24467.0,225.5675,225.7217,225.2682,225.5675,24467.0
2019-04-10 09:40:00,248.66,249.44,248.47,249.44,15113.0,225.5312,226.2386,225.3589,226.2386,15113.0
2019-04-10 09:45:00,249.44,249.87,249.39,249.46,11268.0,226.2386,226.6286,226.1933,226.2568,11268.0
2019-04-10 09:50:00,249.35,249.38,248.62,249.29,18859.0,226.157,226.1842,225.4949,226.1026,18859.0
2019-04-10 09:55:00,249.3,249.52,249.1,249.52,8471.0,226.1117,226.3112,225.9303,226.3112,8471.0
2019-04-10 10:00:00,249.53,249.53,248.76,248.76,17238.0,226.3203,226.3203,225.6219,225.6219,17238.0
2019-04-10 10:05:00,248.7,248.74,248.37,248.64,12329.0,225.5675,225.6037,225.2682,225.513,12329.0
2019-04-10 10:10:00,248.66,248.93,248.23,248.28,20895.0,225.5312,225.7761,225.1412,225.1865,20895.0
2019-04-10 10:15:00,248.28,248.37,247.91,248.27,13593.0,225.1865,225.2682,224.8509,225.1775,13593.0
2019-04-10 10:20:00,248.3,248.32,247.97,248.02,6233.0,225.2047,225.2228,224.9054,224.9507,6233.0
2019-04-10 10:25:00,248.01,248.03,247.79,247.88,9978.0,224.9416,224.9598,224.7421,224.8237,9978.0
2019-04-10 10:30:00,247.92,248.19,247.88,248.01,8988.0,224.86,225.1049,224.8237,224.9416,8988.0
2019-04-10 10:35:00,248.09,248.1,247.64,247.88,15602.0,225.0142,225.0233,224.6061,224.8237,15602.0
2019-04-10 10:40:00,247.8,247.99,247.71,247.81,10683.0,224.7512,224.9235,224.6696,224.7603,10683.0
2019-04-10 10:45:00,247.85,248.07,247.7,248.03,11894.0,224.7965,224.9961,224.6605,224.9598,11894.0
2019-04-10 10:50:00,248.12,248.35,247.81,247.81,16265.0,225.0414,225.25,224.7603,224.7603,16265.0
2019-04-10 10:55:00,247.88,248.08,247.72,247.84,19213.0,224.8237,225.0051,224.6786,224.7875,19213.0
2019-04-10 11:00:00,247.82,248.4,247.82,248.29,15794.0,224.7693,225.2954,224.7693,225.1956,15794.0
2019-04-10 11:05:00,248.28,248.42,248.12,248.17,8921.0,225.1865,225.3135,225.0414,225.0868,8921.0
2019-04-10 11:10:00,248.18,248.22,247.96,248.15,11275.0,225.0958,225.1321,224.8963,225.0686,11275.0
2019-04-10 11:15:00,248.19,248.4,248.03,248.24,14272.0,225.1049,225.2954,224.9598,225.1503,14272.0
2019-04-10 11:20:00,248.19,248.37,248.04,248.31,10407.0,225.1049,225.2682,224.9689,225.2137,10407.0
2019-04-10 11:25:00,248.38,248.44,248.06,248.25,17635.0,225.2772,225.3317,224.987,225.1593,17635.0
2019-04-10 11:30:00,248.21,248.65,248.21,248.31,17612.0,225.123,225.5221,225.123,225.2137,17612.0
2019-04-10 11:35:00,248.33,248.42,248.06,248.17,15228.0,225.2319,225.3135,224.987,225.0868,15228.0
2019-04-10 11:40:00,248.17,248.41,248.16,248.26,7464.0,225.0868,225.3044,225.0777,225.1684,7464.0
2019-04-10 11:45:00,248.23,248.27,247.9,247.9,15027.0,225.1412,225.1775,224.8419,224.8419,15027.0
2019-04-10 11:50:00,247.86,248.04,247.75,247.85,16719.0,224.8056,224.9689,224.7058,224.7965,16719.0
2019-04-10 11:55:00,247.91,247.99,247.71,247.99,7656.0,224.8509,224.9235,224.6696,224.9235,7656.0
2019-04-10 12:00:00,248.0,248.32,247.91,247.98,9811.0,224.9326,225.2228,224.8509,224.9144,9811.0
2019-04-10 12:05:00,247.95,248.23,247.95,248.05,5317.0,224.8872,225.1412,224.8872,224.9779,5317.0
2019-04-10 12:10:00,248.1,248.1,247.88,247.88,5400.0,225.0233,225.0233,224.8237,224.8237,5400.0
2019-04-10 12:15:00,247.87,248.08,247.81,248.08,4922.0,224.8147,225.0051,224.7603,225.0051,4922.0
2019-04-10 12:20:00,248.04,248.14,247.93,247.96,10250.0,224.9689,225.0596,224.8691,224.8963,10250.0
2019-04-10 12:25:00,248.03,248.18,247.98,248.18,9202.0,224.9598,225.0958,224.9144,225.0958,9202.0
2019-04-10 12:30:00,248.2,248.22,247.95,248.03,11106.0,225.114,225.1321,224.8872,224.9598,11106.0
2019-04-10 12:35:00,248.03,248.1,247.96,247.99,5832.0,224.9598,225.0233,224.8963,224.9235,5832.0
2019-04-10 12:40:00,247.99,248.11,247.92,247.96,6326.0,224.9235,225.0323,224.86,224.8963,6326.0
2019-04-10 12:45:00,247.95,248.05,247.76,247.76,4255.0,224.8872,224.9779,224.7149,224.7149,4255.0
2019-04-10 12:50:00,247.76,248.05,247.76,248.05,16087.0,224.7149,224.9779,224.7149,224.9779,16087.0
2019-04-10 12:55:00,248.03,248.2,247.97,247.97,12400.0,224.9598,225.114,224.9054,224.9054,12400.0
2019-04-10 13:00:00,248.01,248.15,247.96,248.03,8162.0,224.9416,225.0686,224.8963,224.9598,8162.0
2019-04-10 13:05:00,248.03,248.07,247.85,247.92,10829.0,224.9598,224.9961,224.7965,224.86,10829.0
2019-04-10 13:10:00,247.9,247.93,247.75,247.8,8522.0,224.8419,224.8691,224.7058,224.7512,8522.0
2019-04-10 13:15:00,247.81,248.17,247.79,248.12,16395.0,224.7603,225.0868,224.7421,225.0414,16395.0
2019-04-10 13:20:00,248.1,248.26,248.07,248.11,13426.0,225.0233,225.1684,224.9961,225.0323,13426.0
2019-04-10 13:25:00,248.11,248.3,248.05,248.21,14106.0,225.0323,225.2047,224.9779,225.123,14106.0
2019-04-10 13:30:00,248.18,248.2,248.12,248.14,7200.0,225.0958,225.114,225.0414,225.0596,7200.0
2019-04-10 13:35:00,248.18,248.34,248.12,248.31,17460.0,225.0958,225.241,225.0414,225.2137,17460.0
2019-04-10 13:40:00,248.3,248.43,248.24,248.26,20743.0,225.2047,225.3226,225.1503,225.1684,20743.0
2019-04-10 13:45:00,248.21,248.21,247.8,247.93,14708.0,225.123,225.123,224.7512,224.8691,14708.0
2019-04-10 13:50:00,247.91,247.97,247.83,247.97,9117.0,224.8509,224.9054,224.7784,224.9054,9117.0
2019-04-10 13:55:00,247.98,248.15,247.98,248.1,9430.0,224.9144,225.0686,224.9144,225.0233,9430.0
2019-04-10 14:00:00,248.1,248.27,248.0,248.03,12157.0,225.0233,225.1775,224.9326,224.9598,12157.0
2019-04-10 14:05:00,248.07,248.13,247.65,247.65,12437.0,224.9961,225.0505,224.6151,224.6151,12437.0
2019-04-10 14:10:00,247.64,247.69,247.38,247.59,23892.0,224.6061,224.6514,224.3702,224.5607,23892.0
2019-04-10 14:15:00,247.55,247.74,247.49,247.63,32121.0,224.5244,224.6968,224.47,224.597,32121.0
2019-04-10 14:20:00,247.66,247.72,247.08,247.35,20129.0,224.6242,224.6786,224.0982,224.343,20129.0
2019-04-10 14:25:00,247.28,247.33,247.08,247.2,27747.0,224.2795,224.3249,224.0982,224.207,27747.0
2019-04-10 14:30:00,247.17,247.3,247.08,247.28,18766.0,224.1798,224.2977,224.0982,224.2795,18766.0
2019-04-10 14:35:00,247.32,247.65,247.32,247.65,66577.0,224.3158,224.6151,224.3158,224.6151,66577.0
2019-04-10 14:40:00,247.65,247.71,247.54,247.63,17970.0,224.6151,224.6696,224.5154,224.597,17970.0
2019-04-10 14:45:00,247.61,247.69,247.51,247.51,11854.0,224.5789,224.6514,224.4882,224.4882,11854.0
2019-04-10 14:50:00,247.53,247.66,247.4,247.44,9039.0,224.5063,224.6242,224.3884,224.4247,9039.0
2019-04-10 14:55:00,247.41,247.5,247.21,247.23,17310.0,224.3975,224.4791,224.2161,224.2342,17310.0
2019-04-10 15:00:00,247.23,247.41,247.09,247.09,23289.0,224.2342,224.3975,224.1072,224.1072,23289.0
2019-04-10 15:05:00,247.1,247.22,247.07,247.22,21516.0,224.1163,224.2251,224.0891,224.2251,21516.0
2019-04-10 15:10:00,247.24,247.33,247.1,247.16,23408.0,224.2433,224.3249,224.1163,224.1707,23408.0
2019-04-10 15:15:00,247.18,247.37,246.97,247.12,27947.0,224.1888,224.3612,223.9984,224.1344,27947.0
2019-04-10 15:20:00,247.12,247.13,246.97,247.0,21080.0,224.1344,224.1435,223.9984,224.0256,21080.0
2019-04-10 15:25:00,247.02,247.04,246.78,246.83,26919.0,224.0437,224.0619,223.8261,223.8714,26919.0
2019-04-10 15:30:00,246.81,246.88,246.58,246.84,31073.0,223.8533,223.9168,223.6447,223.8805,31073.0
2019-04-10 15:35:00,246.84,246.91,246.56,246.62,29436.0,223.8805,223.944,223.6265,223.6809,29436.0
2019-04-10 15:40:00,246.59,246.63,246.42,246.5,52928.0,223.6537,223.69,223.4995,223.5721,52928.0
2019-04-10 15:45:00,246.51,246.72,246.26,246.62,65354.0,223.5812,223.7716,223.3544,223.6809,65354.0
2019-04-10 15:50:00,246.62,246.75,246.2,246.33,126484.0,223.6809,223.7988,223.3,223.4179,126484.0
2019-04-10 15:55:00,246.29,246.5,245.52,246.05,323984.0,223.3816,223.5721,222.6833,223.164,323984.0
2019-04-11 09:30:00,246.05,246.82,245.81,246.8,73642.0,223.164,223.8623,222.9463,223.8442,73642.0
2019-04-11 09:35:00,246.81,246.91,246.25,246.62,29783.0,223.8533,223.944,223.3454,223.6809,29783.0
2019-04-11 09:40:00,246.53,246.92,246.15,246.24,26132.0,223.5993,223.953,223.2547,223.3363,26132.0
2019-04-11 09:45:00,246.17,246.46,245.95,246.0,36701.0,223.2728,223.5358,223.0733,223.1186,36701.0
2019-04-11 09:50:00,246.01,246.16,245.19,245.6,51787.0,223.1277,223.2637,222.3839,222.7558,51787.0
2019-04-11 09:55:00,245.7,246.02,245.22,245.39,36128.0,222.8465,223.1367,222.4112,222.5653,36128.0
2019-04-11 10:00:00,245.34,245.94,245.34,245.47,31624.0,222.52,223.0642,222.52,222.6379,31624.0
2019-04-11 10:05:00,245.48,245.55,244.42,244.71,51884.0,222.647,222.7105,221.6856,221.9486,51884.0
2019-04-11 10:10:00,244.72,244.76,243.91,244.31,59912.0,221.9577,221.9939,221.223,221.5858,59912.0
2019-04-11 10:15:00,244.32,244.8,244.03,244.06,61539.0,221.5949,222.0302,221.3318,221.3591,61539.0
2019-04-11 10:20:00,244.0,244.02,243.01,243.34,84617.0,221.3046,221.3228,220.4067,220.706,84617.0
2019-04-11 10:25:00,243.43,243.5,242.8,243.17,71680.0,220.7877,220.8511,220.2162,220.5518,71680.0
2019-04-11 10:30:00,243.2,243.75,243.19,243.74,43301.0,220.579,221.0779,220.57,221.0688,43301.0
2019-04-11 10:35:00,243.75,244.04,243.69,243.73,49091.0,221.0779,221.3409,221.0235,221.0597,49091.0
2019-04-11 10:40:00,243.69,244.08,243.62,243.63,40682.0,221.0235,221.3772,220.96,220.969,40682.0
2019-04-11 10:45:00,243.64,243.66,243.04,243.18,53684.0,220.9781,220.9963,220.4339,220.5609,53684.0
2019-04-11 10:50:00,243.18,243.24,242.32,242.38,110033.0,220.5609,220.6153,219.7809,219.8353,110033.0
2019-04-11 10:55:00,242.35,242.69,242.31,242.51,57927.0,219.8081,220.1165,219.7718,219.9532,57927.0
2019-04-11 11:00:00,242.48,242.71,242.12,242.24,67982.0,219.926,220.1346,219.5995,219.7083,67982.0
2019-04-11 11:05:00,242.25,242.26,241.58,242.03,105333.0,219.7174,219.7265,219.1097,219.5179,105333.0
2019-04-11 11:10:00,241.99,242.13,241.72,241.79,50852.0,219.4816,219.6086,219.2367,219.3002,50852.0
2019-04-11 11:15:00,241.8,241.98,241.67,241.89,50435.0,219.3093,219.4725,219.1914,219.3909,50435.0
2019-04-11 11:20:00,241.86,242.21,241.84,242.05,51746.0,219.3637,219.6811,219.3455,219.536,51746.0
2019-04-11 11:25:00,242.05,242.05,241.6,241.65,46968.0,219.536,219.536,219.1279,219.1732,46968.0
2019-04-11 11:30:00,241.61,241.74,241.32,241.35,69808.0,219.1369,219.2548,218.8739,218.9011,69808.0
2019-04-11 11:35:00,241.35,241.52,241.03,241.32,116191.0,218.9011,219.0553,218.6109,218.8739,116191.0
2019-04-11 11:40:00,241.27,241.27,240.7,240.86,46769.0,218.8286,218.8286,218.3116,218.4567,46769.0
2019-04-11 11:45:00,240.85,240.85,240.37,240.38,34601.0,218.4476,218.4476,218.0123,218.0213,34601.0
2019-04-11 11:50:00,240.36,240.4,240.17,240.26,42924.0,218.0032,218.0395,217.8309,217.9125,42924.0
2019-04-11 11:55:00,240.27,240.55,240.16,240.46,40038.0,217.9216,218.1755,217.8218,218.0939,40038.0
2019-04-11 12:00:00,240.45,240.45,239.78,239.96,79233.0,218.0848,218.0848,217.4772,217.6404,79233.0
2019-04-11 12:05:00,240.0,240.36,239.92,239.94,62230.0,217.6767,218.0032,217.6041,217.6223,62230.0
2019-04-11 12:10:00,239.97,240.02,239.8,239.91,34441.0,217.6495,217.6948,217.4953,217.5951,34441.0
2019-04-11 12:15:00,239.9,239.96,239.7,239.75,36580.0,217.586,217.6404,217.4046,217.4499,36580.0
2019-04-11 12:20:00,239.74,239.78,239.27,239.33,55509.0,217.4409,217.4772,217.0146,217.069,55509.0
2019-04-11 12:25:00,239.33,239.62,239.18,239.27,72346.0,217.069,217.332,216.933,217.0146,72346.0
2019-04-11 12:30:00,239.29,239.66,239.16,239.45,70767.0,217.0327,217.3683,216.9148,217.1778,70767.0
2019-04-11 12:35:00,239.41,239.42,239.09,239.23,45396.0,217.1416,217.1506,216.8513,216.9783,45396.0
2019-04-11 12:40:00,239.2,239.27,239.09,239.14,48607.0,216.9511,217.0146,216.8513,216.8967,48607.0
2019-04-11 12:45:00,239.15,239.24,238.34,238.43,86866.0,216.9057,216.9874,216.1711,216.2527,86866.0
2019-04-11 12:50:00,238.45,238.45,237.9,237.95,89128.0,216.2709,216.2709,215.772,215.8174,89128.0
2019-04-11 12:55:00,237.93,237.96,237.12,237.13,104259.0,215.7992,215.8264,215.0646,215.0736,104259.0
2019-04-11 13:00:00,237.14,237.18,236.72,236.77,102856.0,215.0827,215.119,214.7018,214.7471,102856.0
2019-04-11 13:05:00,236.77,237.03,236.44,236.84,85625.0,214.7471,214.9829,214.4478,214.8106,85625.0
2019-04-11 13:10:00,236.88,237.03,236.33,236.33,64401.0,214.8469,214.9829,214.348,214.348,64401.0
2019-04-11 13:15:00,236.34,236.4,235.65,235.67,97430.0,214.3571,214.4115,213.7313,213.7494,97430.0
2019-04-11 13:20:00,235.67,236.42,235.67,236.39,153473.0,213.7494,214.4297,213.7494,214.4025,153473.0
2019-04-11 13:25:00,236.35,236.82,236.23,236.41,159219.0,214.3662,214.7925,214.2574,214.4206,159219.0
2019-04-11 13:30:00,236.45,236.48,235.81,235.86,130454.0,214.4569,214.4841,213.8764,213.9218,130454.0
2019-04-11 13:35:00,235.8,235.91,234.98,235.23,129411.0,213.8673,213.9671,213.1236,213.3504,129411.0
2019-04-11 13:40:00,235.22,235.25,234.75,234.94,74248.0,213.3413,213.3685,212.915,213.0873,74248.0
2019-04-11 13:45:00,234.95,235.0,234.26,234.41,96284.0,213.0964,213.1418,212.4706,212.6066,96284.0
2019-04-11 13:50:00,234.42,234.46,233.94,234.06,138260.0,212.6157,212.652,212.1804,212.2892,138260.0
2019-04-11 13:55:00,234.07,234.72,233.9,234.29,113914.0,212.2983,212.8878,212.1441,212.4978,113914.0
2019-04-11 14:00:00,234.28,234.39,233.77,233.87,65907.0,212.4887,212.5885,212.0262,212.1169,65907.0
2019-04-11 14:05:00,233.87,234.0,233.7,233.77,84562.0,212.1169,212.2348,211.9627,212.0262,84562.0
2019-04-11 14:10:00,233.76,233.84,233.25,233.37,141671.0,212.0171,212.0897,211.5545,211.6634,141671.0
2019-04-11 14:15:00,233.36,234.38,233.2,234.34,132456.0,211.6543,212.5794,211.5092,212.5431,132456.0
2019-04-11 14:20:00,234.34,234.38,233.76,233.76,118246.0,212.5431,212.5794,212.0171,212.0171,118246.0
2019-04-11 14:25:00,233.78,233.78,232.69,232.69,103704.0,212.0352,212.0352,211.0466,211.0466,103704.0
2019-04-11 14:30:00,232.68,234.22,232.68,233.93,128883.0,211.0375,212.4343,211.0375,212.1713,128883.0
2019-04-11 14:35:00,233.95,234.26,233.91,233.95,119533.0,212.1894,212.4706,212.1531,212.1894,119533.0
2019-04-11 14:40:00,233.94,234.86,233.93,234.55,216693.0,212.1804,213.0148,212.1713,212.7336,216693.0
2019-04-11 14:45:00,234.51,234.51,233.99,234.42,86717.0,212.6973,212.6973,212.2257,212.6157,86717.0
2019-04-11 14:50:00,234.42,234.67,234.07,234.59,57079.0,212.6157,212.8425,212.2983,212.7699,57079.0
2019-04-11 14:55:00,234.5,234.85,234.48,234.6,48397.0,212.6883,213.0057,212.6701,212.779,48397.0
2019-04-11 15:00:00,234.55,235.46,234.52,235.36,65283.0,212.7336,213.559,212.7064,213.4683,65283.0
2019-04-11 15:05:00,235.38,235.6,235.02,235.26,79930.0,213.4864,213.6859,213.1599,213.3776,79930.0
2019-04-11 15:10:00,235.26,235.62,235.25,235.4,67439.0,213.3776,213.7041,213.3685,213.5046,67439.0
2019-04-11 15:15:00,235.4,235.73,235.33,235.42,65317.0,213.5046,213.8039,213.4411,213.5227,65317.0
2019-04-11 15:20:00,235.4,235.47,235.21,235.21,48564.0,213.5046,213.568,213.3322,213.3322,48564.0
2019-04-11 15:25:00,235.23,235.56,235.12,235.2,51165.0,213.3504,213.6497,213.2506,213.3232,51165.0
2019-04-11 15:30:00,235.18,235.48,235.15,235.25,81339.0,213.305,213.5771,213.2778,213.3685,81339.0
2019-04-11 15:35:00,235.24,235.31,234.93,235.16,93849.0,213.3594,213.4229,213.0783,213.2869,93849.0
2019-04-11 15:40:00,235.13,235.32,235.06,235.21,98951.0,213.2597,213.432,213.1962,213.3322,98951.0
2019-04-11 15:45:00,235.21,235.31,234.59,234.68,102510.0,213.3322,213.4229,212.7699,212.8515,102510.0
2019-04-11 15:50:00,234.69,235.72,234.68,235.51,208337.0,212.8606,213.7948,212.8515,213.6043,208337.0
2019-04-11 15:55:00,235.5,235.92,235.18,235.33,419167.0,213.5953,213.9762,213.305,213.4411,419167.0
2019-04-12 09:30:00,236.5,236.78,233.99,234.9,264491.0,214.5022,214.7562,212.2257,213.0511,264491.0
2019-04-12 09:35:00,234.9,235.9,234.64,234.84,134235.0,213.0511,213.958,212.8152,212.9966,134235.0
2019-04-12 09:40:00,234.72,235.47,233.5,235.39,108625.0,212.8878,213.568,211.7813,213.4955,108625.0
2019-04-12 09:45:00,235.46,235.67,234.15,234.26,94320.0,213.559,213.7494,212.3708,212.4706,94320.0
2019-04-12 09:50:00,234.4,234.4,233.2,233.9,146951.0,212.5976,212.5976,211.5092,212.1441,146951.0
2019-04-12 09:55:00,234.04,234.09,233.1,234.09,120393.0,212.2711,212.3164,211.4185,212.3164,120393.0
2019-04-12 10:00:00,234.06,234.78,233.93,234.74,159021.0,212.2892,212.9422,212.1713,212.9059,159021.0
2019-04-12 10:05:00,234.68,234.92,233.61,234.16,105134.0,212.8515,213.0692,211.881,212.3799,105134.0
2019-04-12 10:10:00,234.09,234.18,233.3,233.3,70663.0,212.3164,212.398,211.5999,211.5999,70663.0
2019-04-12 10:15:00,233.25,233.34,231.63,231.72,216502.0,211.5545,211.6362,210.0852,210.1668,216502.0
2019-04-12 10:20:00,231.68,231.88,230.58,230.68,163088.0,210.1306,210.312,209.1329,209.2236,163088.0
2019-04-12 10:25:00,230.72,230.92,230.3,230.34,201049.0,209.2599,209.4413,208.8789,208.9152,201049.0
2019-04-12 10:30:00,230.28,230.66,229.6,229.65,183494.0,208.8608,209.2054,208.244,208.2894,183494.0
2019-04-12 10:35:00,229.59,229.62,227.5,227.79,313383.0,208.235,208.2622,206.3394,206.6024,313383.0
2019-04-12 10:40:00,227.8,227.91,226.12,226.52,255824.0,206.6115,206.7112,205.0877,205.4505,255824.0
2019-04-12 10:45:00,226.52,229.09,226.43,228.36,246740.0,205.4505,207.7815,205.3689,207.1194,246740.0
2019-04-12 10:50:00,228.39,229.2,227.54,228.93,161567.0,207.1466,207.8812,206.3756,207.6364,161567.0
2019-04-12 10:55:00,228.87,229.0,226.52,226.79,271696.0,207.5819,207.6998,205.4505,205.6954,271696.0
2019-04-12 11:00:00,226.8,227.59,226.5,226.74,175649.0,205.7045,206.421,205.4324,205.6501,175649.0
2019-04-12 11:05:00,226.74,226.83,225.21,225.42,199611.0,205.6501,205.7317,204.2624,204.4528,199611.0
2019-04-12 11:10:00,225.38,227.09,225.37,226.92,115484.0,204.4165,205.9675,204.4075,205.8133,115484.0
2019-04-12 11:15:00,226.91,227.99,226.86,227.75,119939.0,205.8042,206.7838,205.7589,206.5661,119939.0
2019-04-12 11:20:00,227.76,227.85,227.2,227.33,108231.0,206.5752,206.6568,206.0673,206.1852,108231.0
2019-04-12 11:25:00,227.31,227.49,226.94,226.94,77467.0,206.167,206.3303,205.8314,205.8314,77467.0
2019-04-12 11:30:00,226.9,227.33,226.62,227.0,79702.0,205.7952,206.1852,205.5412,205.8859,79702.0
2019-04-12 11:35:00,227.09,227.26,226.47,226.58,95613.0,205.9675,206.1217,205.4052,205.5049,95613.0
2019-04-12 11:40:00,226.56,226.88,226.12,226.19,92511.0,205.4868,205.777,205.0877,205.1512,92511.0
2019-04-12 11:45:00,226.17,226.71,225.51,225.59,111530.0,205.1331,205.6228,204.5345,204.607,111530.0
2019-04-12 11:50:00,225.67,226.07,224.9,224.98,200337.0,204.6796,205.0424,203.9812,204.0538,200337.0
2019-04-12 11:55:00,225.0,225.95,224.98,225.52,119746.0,204.0719,204.9335,204.0538,204.5435,119746.0
2019-04-12 12:00:00,225.44,225.98,225.03,225.67,207323.0,204.471,204.9607,204.0991,204.6796,207323.0
2019-04-12 12:05:00,225.67,226.27,225.66,226.05,236414.0,204.6796,205.2238,204.6705,205.0242,236414.0
2019-04-12 12:10:00,226.05,226.05,225.03,225.06,73971.0,205.0242,205.0242,204.0991,204.1263,73971.0
2019-04-12 12:15:00,225.09,225.19,224.74,224.84,166385.0,204.1535,204.2442,203.8361,203.9268,166385.0
2019-04-12 12:20:00,224.84,225.34,224.83,225.11,116388.0,203.9268,204.3803,203.9177,204.1717,116388.0
2019-04-12 12:25:00,225.11,225.35,224.91,224.99,119590.0,204.1717,204.3893,203.9903,204.0628,119590.0
2019-04-12 12:30:00,224.99,225.38,224.82,225.06,89002.0,204.0628,204.4165,203.9086,204.1263,89002.0
2019-04-12 12:35:00,225.06,225.44,224.92,225.28,90199.0,204.1263,204.471,203.9993,204.3259,90199.0
2019-04-12 12:40:00,225.23,225.41,225.0,225.1,78245.0,204.2805,204.4438,204.0719,204.1626,78245.0
2019-04-12 12:45:00,225.1,225.8,224.97,225.77,121827.0,204.1626,204.7975,204.0447,204.7703,121827.0
2019-04-12 12:50:00,225.77,226.12,225.42,225.58,209070.0,204.7703,205.0877,204.4528,204.5979,209070.0
2019-04-12 12:55:00,225.58,226.12,225.57,225.77,129678.0,204.5979,205.0877,204.5889,204.7703,129678.0
2019-04-12 13:00:00,225.77,226.05,225.66,226.03,170112.0,204.7703,205.0242,204.6705,205.0061,170112.0
2019-04-12 13:05:00,226.02,226.25,225.25,225.25,119647.0,204.997,205.2056,204.2986,204.2986,119647.0
2019-04-12 13:10:00,225.28,226.07,225.19,225.98,85455.0,204.3259,205.0424,204.2442,204.9607,85455.0
2019-04-12 13:15:00,226.0,226.04,225.73,226.01,95390.0,204.9789,205.0152,204.734,204.988,95390.0
2019-04-12 13:20:00,226.02,226.1,225.72,225.89,64857.0,204.997,205.0696,204.7249,204.8791,64857.0
2019-04-12 13:25:00,225.93,226.06,225.61,225.95,58675.0,204.9154,205.0333,204.6252,204.9335,58675.0
2019-04-12 13:30:00,225.95,226.09,225.2,225.2,65242.0,204.9335,205.0605,204.2533,204.2533,65242.0
2019-04-12 13:35:00,225.24,225.79,224.99,225.65,81316.0,204.2896,204.7884,204.0628,204.6614,81316.0
2019-04-12 13:40:00,225.62,225.62,225.11,225.22,62785.0,204.6342,204.6342,204.1717,204.2714,62785.0
2019-04-12 13:45:00,225.21,225.38,224.99,225.18,72430.0,204.2624,204.4165,204.0628,204.2352,72430.0
2019-04-12 13:50:00,225.19,225.4,224.98,225.01,85237.0,204.2442,204.4347,204.0538,204.081,85237.0
2019-04-12 13:55:00,225.0,225.38,224.93,225.02,101816.0,204.0719,204.4165,204.0084,204.09,101816.0
2019-04-12 14:00:00,225.02,225.62,225.0,225.59,69361.0,204.09,204.6342,204.0719,204.607,69361.0
2019-04-12 14:05:00,225.57,225.69,225.0,225.08,80438.0,204.5889,204.6977,204.0719,204.1445,80438.0
2019-04-12 14:10:00,225.08,225.15,224.92,225.12,66779.0,204.1445,204.2079,203.9993,204.1807,66779.0
2019-04-12 14:15:00,225.15,225.31,224.99,225.02,44896.0,204.2079,204.3531,204.0628,204.09,44896.0
2019-04-12 14:20:00,225.03,225.03,224.65,224.7,246064.0,204.0991,204.0991,203.7545,203.7998,246064.0
2019-04-12 14:25:00,224.7,224.99,224.6,224.87,167986.0,203.7998,204.0628,203.7091,203.954,167986.0
2019-04-12 14:30:00,224.91,225.16,224.64,224.66,78169.0,203.9903,204.217,203.7454,203.7635,78169.0
2019-04-12 14:35:00,224.64,224.73,224.04,224.07,127258.0,203.7454,203.827,203.2012,203.2284,127258.0
2019-04-12 14:40:00,224.05,224.16,223.5,223.67,138526.0,203.2103,203.31,202.7114,202.8656,138526.0
2019-04-12 14:45:00,223.67,223.92,223.31,223.5,97478.0,202.8656,203.0924,202.5391,202.7114,97478.0
2019-04-12 14:50:00,223.47,223.75,223.37,223.45,72215.0,202.6842,202.9382,202.5935,202.6661,72215.0
2019-04-12 14:55:00,223.44,223.7,223.0,223.08,85186.0,202.657,202.8928,202.2579,202.3305,85186.0
2019-04-12 15:00:00,223.09,223.27,222.78,223.27,100341.0,202.3396,202.5028,202.0584,202.5028,100341.0
2019-04-12 15:05:00,223.26,223.27,222.77,222.96,49561.0,202.4937,202.5028,202.0493,202.2216,49561.0
2019-04-12 15:10:00,222.92,223.0,222.5,222.53,75046.0,202.1854,202.2579,201.8044,201.8316,75046.0
2019-04-12 15:15:00,222.51,222.78,222.08,222.09,141111.0,201.8135,202.0584,201.4235,201.4326,141111.0
2019-04-12 15:20:00,222.08,222.21,220.77,221.26,212407.0,201.4235,201.5414,200.2353,200.6798,212407.0
2019-04-12 15:25:00,221.23,222.1,220.8,222.06,181329.0,200.6526,201.4416,200.2626,201.4054,181329.0
2019-04-12 15:30:00,222.07,222.42,221.63,222.37,156544.0,201.4144,201.7319,201.0154,201.6865,156544.0
2019-04-12 15:35:00,222.35,222.62,222.11,222.27,197314.0,201.6684,201.9133,201.4507,201.5958,197314.0
2019-04-12 15:40:00,222.27,222.35,222.04,222.18,112645.0,201.5958,201.6684,201.3872,201.5142,112645.0
2019-04-12 15:45:00,222.18,222.39,221.84,222.06,156838.0,201.5142,201.7047,201.2058,201.4054,156838.0
2019-04-12 15:50:00,222.07,222.9,222.05,222.84,414659.0,201.4144,202.1672,201.3963,202.1128,414659.0
2019-04-12 15:55:00,222.84,223.31,222.47,223.28,548864.0,202.1128,202.5391,201.7772,202.5119,548864.0
2019-04-15 09:30:00,225.77,226.48,224.58,226.39,440916.0,204.7703,205.4142,203.691,205.3326,440916.0
2019-04-15 09:35:00,226.41,227.77,226.0,226.32,248691.0,205.3507,206.5842,204.9789,205.2691,248691.0
2019-04-15 09:40:00,226.27,226.98,225.32,226.76,242622.0,205.2238,205.8677,204.3621,205.6682,242622.0
2019-04-15 09:45:00,226.79,226.83,225.76,226.05,134906.0,205.6954,205.7317,204.7612,205.0242,134906.0
2019-04-15 09:50:00,226.16,226.22,225.43,225.95,109805.0,205.124,205.1784,204.4619,204.9335,109805.0
2019-04-15 09:55:00,225.98,226.0,225.0,225.01,138271.0,204.9607,204.9789,204.0719,204.081,138271.0
2019-04-15 10:00:00,225.06,225.23,224.41,224.68,109605.0,204.1263,204.2805,203.5368,203.7817,109605.0
2019-04-15 10:05:00,224.73,226.09,224.41,225.99,77615.0,203.827,205.0605,203.5368,204.9698,77615.0
2019-04-15 10:10:00,226.08,226.78,225.99,226.15,110584.0,205.0514,205.6863,204.9698,205.1149,110584.0
2019-04-15 10:15:00,226.16,226.21,225.13,225.41,48680.0,205.124,205.1693,204.1898,204.4438,48680.0
2019-04-15 10:20:00,225.41,225.48,224.84,224.96,52186.0,204.4438,204.5072,203.9268,204.0356,52186.0
2019-04-15 10:25:00,224.96,225.65,224.78,225.65,50296.0,204.0356,204.6614,203.8724,204.6614,50296.0
2019-04-15 10:30:00,225.61,227.46,225.53,227.23,197949.0,204.6252,206.3031,204.5526,206.0945,197949.0
2019-04-15 10:35:00,227.23,227.48,226.99,227.34,124436.0,206.0945,206.3212,205.8768,206.1942,124436.0
2019-04-15 10:40:00,227.3,227.85,227.0,227.75,115128.0,206.158,206.6568,205.8859,206.5661,115128.0
2019-04-15 10:45:00,227.75,227.79,227.07,227.56,151557.0,206.5661,206.6024,205.9494,206.3938,151557.0
2019-04-15 10:50:00,227.56,227.6,226.89,226.94,90525.0,206.3938,206.4301,205.7861,205.8314,90525.0
2019-04-15 10:55:00,226.89,227.03,226.14,226.25,83911.0,205.7861,205.9131,205.1059,205.2056,83911.0
2019-04-15 11:00:00,226.25,226.72,226.12,226.44,91891.0,205.2056,205.6319,205.0877,205.378,91891.0
2019-04-15 11:05:00,226.47,226.96,226.39,226.89,84179.0,205.4052,205.8496,205.3326,205.7861,84179.0
2019-04-15 11:10:00,226.93,227.18,226.53,226.88,117021.0,205.8224,206.0491,205.4596,205.777,117021.0
2019-04-15 11:15:00,226.88,227.65,226.78,227.54,248472.0,205.777,206.4754,205.6863,206.3756,248472.0
2019-04-15 11:20:00,227.49,228.67,227.48,228.16,81125.0,206.3303,207.4005,206.3212,206.938,81125.0
2019-04-15 11:25:00,228.15,228.72,228.1,228.51,68693.0,206.9289,207.4459,206.8836,207.2554,68693.0
2019-04-15 11:30:00,228.5,228.59,228.2,228.48,63626.0,207.2463,207.328,206.9743,207.2282,63626.0
2019-04-15 11:35:00,228.5,228.5,228.0,228.18,83209.0,207.2463,207.2463,206.7929,206.9561,83209.0
2019-04-15 11:40:00,228.13,228.39,228.02,228.13,99982.0,206.9108,207.1466,206.811,206.9108,99982.0
2019-04-15 11:45:00,228.1,228.31,228.02,228.14,89347.0,206.8836,207.074,206.811,206.9198,89347.0
2019-04-15 11:50:00,228.15,228.98,228.07,228.92,70635.0,206.9289,207.6817,206.8563,207.6273,70635.0
2019-04-15 11:55:00,228.91,229.07,228.53,228.88,78181.0,207.6182,207.7633,207.2736,207.591,78181.0
2019-04-15 12:00:00,228.81,228.81,227.68,227.85,117637.0,207.5275,207.5275,206.5026,206.6568,117637.0
2019-04-15 12:05:00,227.94,227.96,226.9,227.05,108480.0,206.7384,206.7566,205.7952,205.9312,108480.0
2019-04-15 12:10:00,227.08,227.36,226.51,227.02,82644.0,205.9584,206.2124,205.4414,205.904,82644.0
2019-04-15 12:15:00,227.07,227.4,227.01,227.14,87328.0,205.9494,206.2487,205.8949,206.0128,87328.0
2019-04-15 12:20:00,227.14,227.14,226.06,226.16,122858.0,206.0128,206.0128,205.0333,205.124,122858.0
2019-04-15 12:25:00,226.19,226.37,225.64,226.32,100614.0,205.1512,205.3145,204.6524,205.2691,100614.0
2019-04-15 12:30:00,226.3,227.1,226.26,226.77,42321.0,205.251,205.9766,205.2147,205.6773,42321.0
2019-04-15 12:35:00,226.77,226.86,226.42,226.47,75922.0,205.6773,205.7589,205.3598,205.4052,75922.0
2019-04-15 12:40:00,226.46,227.2,226.26,226.91,58846.0,205.3961,206.0673,205.2147,205.8042,58846.0
2019-04-15 12:45:00,226.95,227.24,226.95,227.15,73080.0,205.8405,206.1035,205.8405,206.0219,73080.0
2019-04-15 12:50:00,227.17,227.21,226.76,226.79,47359.0,206.0401,206.0763,205.6682,205.6954,47359.0
2019-04-15 12:55:00,226.8,226.86,226.47,226.69,49212.0,205.7045,205.7589,205.4052,205.6047,49212.0
2019-04-15 13:00:00,226.79,227.22,226.68,227.17,42691.0,205.6954,206.0854,205.5956,206.0401,42691.0
2019-04-15 13:05:00,227.15,227.21,227.0,227.08,45075.0,206.0219,206.0763,205.8859,205.9584,45075.0
2019-04-15 13:10:00,227.1,227.24,227.0,227.08,81266.0,205.9766,206.1035,205.8859,205.9584,81266.0
2019-04-15 13:15:00,227.12,227.15,227.0,227.15,58072.0,205.9947,206.0219,205.8859,206.0219,58072.0
2019-04-15 13:20:00,227.15,227.2,226.95,227.09,63218.0,206.0219,206.0673,205.8405,205.9675,63218.0
2019-04-15 13:25:00,227.11,227.41,227.0,227.01,77606.0,205.9856,206.2577,205.8859,205.8949,77606.0
2019-04-15 13:30:00,227.03,227.21,227.0,227.18,139788.0,205.9131,206.0763,205.8859,206.0491,139788.0
2019-04-15 13:35:00,227.14,227.48,226.99,227.14,120515.0,206.0128,206.3212,205.8768,206.0128,120515.0
2019-04-15 13:40:00,227.15,227.94,227.09,227.94,39770.0,206.0219,206.7384,205.9675,206.7384,39770.0
2019-04-15 13:45:00,227.95,228.95,227.9,228.86,75527.0,206.7475,207.6545,206.7022,207.5729,75527.0
2019-04-15 13:50:00,228.91,229.2,228.87,229.0,197933.0,207.6182,207.8812,207.5819,207.6998,197933.0
2019-04-15 13:55:00,229.0,229.3,228.93,229.02,71264.0,207.6998,207.9719,207.6364,207.718,71264.0
2019-04-15 14:00:00,229.05,229.16,228.9,229.0,66004.0,207.7452,207.845,207.6091,207.6998,66004.0
2019-04-15 14:05:00,228.99,229.23,228.95,229.1,56862.0,207.6908,207.9084,207.6545,207.7905,56862.0
2019-04-15 14:10:00,229.09,229.15,228.79,228.91,63527.0,207.7815,207.8359,207.5094,207.6182,63527.0
2019-04-15 14:15:00,228.92,229.17,228.92,228.96,42818.0,207.6273,207.854,207.6273,207.6636,42818.0
2019-04-15 14:20:00,229.0,229.29,228.96,229.2,47234.0,207.6998,207.9629,207.6636,207.8812,47234.0
2019-04-15 14:25:00,229.25,229.28,228.87,229.01,53861.0,207.9266,207.9538,207.5819,207.7089,53861.0
2019-04-15 14:30:00,229.06,229.15,228.97,229.05,43768.0,207.7543,207.8359,207.6726,207.7452,43768.0
2019-04-15 14:35:00,229.07,229.5,228.96,229.46,73719.0,207.7633,208.1533,207.6636,208.1171,73719.0
2019-04-15 14:40:00,229.46,230.36,229.45,230.34,89416.0,208.1171,208.9333,208.108,208.9152,89416.0
2019-04-15 14:45:00,230.34,230.55,229.51,229.58,93429.0,208.9152,209.1057,208.1624,208.2259,93429.0
2019-04-15 14:50:00,229.58,229.78,229.3,229.75,51065.0,208.2259,208.4073,207.9719,208.3801,51065.0
2019-04-15 14:55:00,229.7,229.86,229.24,229.33,55824.0,208.3347,208.4798,207.9175,207.9991,55824.0
2019-04-15 15:00:00,229.37,229.46,228.96,229.31,50076.0,208.0354,208.1171,207.6636,207.981,50076.0
2019-04-15 15:05:00,229.31,229.78,229.26,229.77,51876.0,207.981,208.4073,207.9357,208.3982,51876.0
2019-04-15 15:10:00,229.73,229.83,229.23,229.29,66308.0,208.3619,208.4526,207.9084,207.9629,66308.0
2019-04-15 15:15:00,229.27,229.44,229.05,229.16,45326.0,207.9447,208.0989,207.7452,207.845,45326.0
2019-04-15 15:20:00,229.15,229.32,228.82,229.31,98699.0,207.8359,207.9901,207.5366,207.981,98699.0
2019-04-15 15:25:00,229.31,229.87,229.3,229.71,87055.0,207.981,208.4889,207.9719,208.3438,87055.0
2019-04-15 15:30:00,229.7,229.71,229.32,229.54,70201.0,208.3347,208.3438,207.9901,208.1896,70201.0
2019-04-15 15:35:00,229.55,229.95,229.52,229.86,91655.0,208.1987,208.5615,208.1715,208.4798,91655.0
2019-04-15 15:40:00,229.84,230.2,229.77,230.13,107906.0,208.4617,208.7882,208.3982,208.7247,107906.0
2019-04-15 15:45:00,230.12,230.3,229.93,230.0,151482.0,208.7157,208.8789,208.5433,208.6068,151482.0
2019-04-15 15:50:00,230.0,230.49,229.9,230.16,182789.0,208.6068,209.0512,208.5161,208.7519,182789.0
2019-04-15 15:55:00,230.18,230.97,229.58,230.35,342888.0,208.7701,209.4866,208.2259,208.9243,342888.0
2019-04-16 09:30:00,238.01,238.01,232.78,233.01,918705.0,215.8718,215.8718,211.1282,211.3369,918705.0
2019-04-16 09:35:00,233.1,234.14,231.77,232.39,475402.0,211.4185,212.3617,210.2122,210.7745,475402.0
2019-04-16 09:40:00,232.4,232.81,229.7,230.71,537065.0,210.7836,211.1555,208.3347,209.2508,537065.0
2019-04-16 09:45:00,230.7,231.26,228.32,228.54,255704.0,209.2417,209.7496,207.0831,207.2826,255704.0
2019-04-16 09:50:00,228.54,228.56,224.9,225.44,514964.0,207.2826,207.3008,203.9812,204.471,514964.0
2019-04-16 09:55:00,225.45,227.66,225.44,227.09,407574.0,204.48,206.4845,204.471,205.9675,407574.0
2019-04-16 10:00:00,227.11,227.7,226.55,227.63,287372.0,205.9856,206.5208,205.4777,206.4573,287372.0
2019-04-16 10:05:00,227.64,228.25,226.87,228.17,317628.0,206.4663,207.0196,205.768,206.947,317628.0
2019-04-16 10:10:00,228.07,228.7,226.5,226.59,284574.0,206.8563,207.4277,205.4324,205.514,284574.0
2019-04-16 10:15:00,226.5,227.38,226.5,226.83,155844.0,205.4324,206.2305,205.4324,205.7317,155844.0
2019-04-16 10:20:00,226.8,227.79,226.67,226.93,121127.0,205.7045,206.6024,205.5866,205.8224,121127.0
2019-04-16 10:25:00,226.94,227.55,225.82,225.83,192957.0,205.8314,206.3847,204.8156,204.8247,192957.0
2019-04-16 10:30:00,225.8,226.12,225.15,225.68,324785.0,204.7975,205.0877,204.2079,204.6886,324785.0
2019-04-16 10:35:00,225.72,226.36,225.43,225.56,129281.0,204.7249,205.3054,204.4619,204.5798,129281.0
2019-04-16 10:40:00,225.55,225.64,223.76,223.87,330240.0,204.5707,204.6524,202.9472,203.047,330240.0
2019-04-16 10:45:00,223.86,224.3,223.5,223.74,275554.0,203.0379,203.437,202.7114,202.9291,275554.0
2019-04-16 10:50:00,223.85,223.85,222.3,222.36,329554.0,203.0289,203.0289,201.623,201.6775,329554.0
2019-04-16 10:55:00,222.32,222.9,221.42,221.95,304010.0,201.6412,202.1672,200.8249,201.3056,304010.0
2019-04-16 11:00:00,221.84,222.79,221.3,221.8,352966.0,201.2058,202.0675,200.716,201.1695,352966.0
2019-04-16 11:05:00,221.81,222.02,220.51,221.22,346187.0,201.1786,201.3691,199.9995,200.6435,346187.0
2019-04-16 11:10:00,221.22,221.23,219.72,220.12,479685.0,200.6435,200.6526,199.283,199.6458,479685.0
2019-04-16 11:15:00,220.11,220.62,219.19,220.26,522686.0,199.6367,200.0993,198.8023,199.7728,522686.0
2019-04-16 11:20:00,220.24,221.28,219.28,219.94,458950.0,199.7546,200.6979,198.8839,199.4825,458950.0
2019-04-16 11:25:00,219.92,220.69,219.62,220.48,213053.0,199.4644,200.1628,199.1923,199.9723,213053.0
2019-04-16 11:30:00,220.43,221.44,219.86,220.7,320404.0,199.927,200.843,199.41,200.1719,320404.0
2019-04-16 11:35:00,220.78,222.3,220.71,222.04,249583.0,200.2444,201.623,200.1809,201.3872,249583.0
2019-04-16 11:40:00,222.12,224.27,222.0,223.67,672059.0,201.4598,203.4098,201.3509,202.8656,672059.0
2019-04-16 11:45:00,223.5,224.53,223.32,224.03,238375.0,202.7114,203.6456,202.5482,203.1921,238375.0
2019-04-16 11:50:00,224.0,224.02,221.51,222.14,284569.0,203.1649,203.183,200.9065,201.4779,284569.0
2019-04-16 11:55:00,222.15,222.33,221.06,221.39,166336.0,201.487,201.6502,200.4984,200.7977,166336.0
2019-04-16 12:00:00,221.31,222.25,221.24,222.25,275226.0,200.7251,201.5777,200.6616,201.5777,275226.0
2019-04-16 12:05:00,222.23,222.69,221.6,221.91,193856.0,201.5595,201.9768,200.9881,201.2693,193856.0
2019-04-16 12:10:00,221.9,222.09,221.08,221.69,242489.0,201.2602,201.4326,200.5165,201.0698,242489.0
2019-04-16 12:15:00,221.74,222.03,221.11,221.74,163397.0,201.1151,201.3781,200.5437,201.1151,163397.0
2019-04-16 12:20:00,221.75,222.33,221.54,221.7,216246.0,201.1242,201.6502,200.9337,201.0788,216246.0
2019-04-16 12:25:00,221.71,222.1,220.2,220.44,677042.0,201.0879,201.4416,199.7184,199.936,677042.0
2019-04-16 12:30:00,220.35,220.67,219.8,220.28,160175.0,199.8544,200.1446,199.3556,199.7909,160175.0
2019-04-16 12:35:00,220.21,220.46,219.47,219.88,157450.0,199.7274,199.9542,199.0563,199.4281,157450.0
2019-04-16 12:40:00,219.85,220.02,219.51,219.51,122950.0,199.4009,199.5551,199.0925,199.0925,122950.0
2019-04-16 12:45:00,219.56,220.24,219.35,220.14,194489.0,199.1379,199.7546,198.9474,199.6639,194489.0
2019-04-16 12:50:00,220.13,220.25,219.35,219.72,177353.0,199.6549,199.7637,198.9474,199.283,177353.0
2019-04-16 12:55:00,219.72,219.86,218.5,218.5,314560.0,199.283,199.41,198.1765,198.1765,314560.0
2019-04-16 13:00:00,218.52,219.06,218.27,218.55,264068.0,198.1946,198.6844,197.9679,198.2218,264068.0
2019-04-16 13:05:00,218.57,218.98,218.35,218.75,153238.0,198.24,198.6118,198.0404,198.4032,153238.0
2019-04-16 13:10:00,218.69,219.01,218.42,218.76,124775.0,198.3488,198.639,198.1039,198.4123,124775.0
2019-04-16 13:15:00,218.75,219.23,218.0,218.18,209480.0,198.4032,198.8386,197.723,197.8862,209480.0
2019-04-16 13:20:00,218.22,218.22,217.47,217.84,176191.0,197.9225,197.9225,197.2423,197.5779,176191.0
2019-04-16 13:25:00,217.84,218.27,217.62,218.21,150010.0,197.5779,197.9679,197.3783,197.9135,150010.0
2019-04-16 13:30:00,218.25,218.27,217.11,217.15,278740.0,197.9497,197.9679,196.9158,196.9521,278740.0
2019-04-16 13:35:00,217.13,217.98,217.08,217.76,270361.0,196.9339,197.7049,196.8886,197.5053,270361.0
2019-04-16 13:40:00,217.72,218.07,217.31,217.89,340918.0,197.469,197.7865,197.0972,197.6232,340918.0
2019-04-16 13:45:00,217.92,218.18,217.6,218.16,268197.0,197.6504,197.8862,197.3602,197.8681,268197.0
2019-04-16 13:50:00,218.19,218.51,217.36,218.28,198896.0,197.8953,198.1856,197.1425,197.9769,198896.0
2019-04-16 13:55:00,218.27,218.32,217.21,217.6,190813.0,197.9679,198.0132,197.0065,197.3602,190813.0
2019-04-16 14:00:00,217.53,217.78,217.1,217.21,290370.0,197.2967,197.5235,196.9067,197.0065,290370.0
2019-04-16 14:05:00,217.17,217.29,216.11,216.13,259554.0,196.9702,197.079,196.0088,196.0269,259554.0
2019-04-16 14:10:00,216.12,216.67,215.82,216.4,244600.0,196.0179,196.5167,195.7458,196.2718,244600.0
2019-04-16 14:15:00,216.46,218.75,216.07,218.32,401606.0,196.3262,198.4032,195.9725,198.0132,401606.0
2019-04-16 14:20:00,218.27,218.4,217.39,218.27,311027.0,197.9679,198.0858,197.1697,197.9679,311027.0
2019-04-16 14:25:00,218.26,219.18,217.91,218.6,335385.0,197.9588,198.7932,197.6414,198.2672,335385.0
2019-04-16 14:30:00,218.65,218.73,217.34,218.26,297598.0,198.3125,198.3851,197.1244,197.9588,297598.0
2019-04-16 14:35:00,218.29,218.7,217.77,218.67,125261.0,197.986,198.3579,197.5144,198.3307,125261.0
2019-04-16 14:40:00,218.66,219.34,218.36,219.15,674238.0,198.3216,198.9384,198.0495,198.766,674238.0
2019-04-16 14:45:00,219.17,219.27,218.11,218.39,186639.0,198.7842,198.8749,197.8228,198.0767,186639.0
2019-04-16 14:50:00,218.4,218.78,217.89,218.17,364866.0,198.0858,198.4304,197.6232,197.8772,364866.0
2019-04-16 14:55:00,218.18,219.21,217.93,218.85,153883.0,197.8862,198.8204,197.6595,198.4939,153883.0
2019-04-16 15:00:00,218.82,219.6,218.52,219.37,159571.0,198.4667,199.1742,198.1946,198.9656,159571.0
2019-04-16 15:05:00,219.37,220.1,219.03,219.18,283983.0,198.9656,199.6277,198.6572,198.7932,283983.0
2019-04-16 15:10:00,219.15,220.3,218.97,219.97,240585.0,198.766,199.8091,198.6028,199.5098,240585.0
2019-04-16 15:15:00,220.0,220.28,219.9,220.28,178517.0,199.537,199.7909,199.4463,199.7909,178517.0
2019-04-16 15:20:00,220.26,221.46,220.24,221.0,517146.0,199.7728,200.8612,199.7546,200.444,517146.0
2019-04-16 15:25:00,221.0,221.34,220.53,221.01,194113.0,200.444,200.7523,200.0177,200.453,194113.0
2019-04-16 15:30:00,220.97,221.63,220.88,221.27,232890.0,200.4167,201.0154,200.3351,200.6888,232890.0
2019-04-16 15:35:00,221.26,222.65,221.18,222.16,314541.0,200.6798,201.9405,200.6072,201.4961,314541.0
2019-04-16 15:40:00,222.14,222.2,221.05,221.5,295232.0,201.4779,201.5323,200.4893,200.8974,295232.0
2019-04-16 15:45:00,221.49,221.61,221.0,221.07,170869.0,200.8884,200.9972,200.444,200.5074,170869.0
2019-04-16 15:50:00,221.08,221.08,220.53,220.89,184819.0,200.5165,200.5165,200.0177,200.3442,184819.0
2019-04-16 15:55:00,220.86,221.22,220.83,221.02,284827.0,200.317,200.6435,200.2898,200.4621,284827.0
2019-04-17 09:30:00,223.79,224.24,218.56,219.71,798254.0,202.9744,203.3826,198.2309,199.2739,798254.0
2019-04-17 09:35:00,219.52,219.52,213.4,213.9,602504.0,199.1016,199.1016,193.5509,194.0043,602504.0
2019-04-17 09:40:00,213.89,215.1,210.53,212.89,916288.0,193.9953,195.0927,190.9478,193.0883,916288.0
2019-04-17 09:45:00,212.89,213.33,209.6,210.65,582370.0,193.0883,193.4874,190.1043,191.0566,582370.0
2019-04-17 09:50:00,210.65,212.39,208.07,212.09,715736.0,191.0566,192.6348,188.7166,192.3627,715736.0
2019-04-17 09:55:00,212.21,212.89,211.28,211.45,496649.0,192.4715,193.0883,191.628,191.7822,496649.0
2019-04-17 10:00:00,211.48,215.33,211.44,215.26,543810.0,191.8094,195.3013,191.7732,195.2378,543810.0
2019-04-17 10:05:00,215.34,216.34,213.67,214.12,768644.0,195.3104,196.2174,193.7957,194.2039,768644.0
2019-04-17 10:10:00,214.11,215.32,213.29,215.31,280646.0,194.1948,195.2923,193.4511,195.2832,280646.0
2019-04-17 10:15:00,215.31,216.0,214.3,215.99,383017.0,195.2832,195.909,194.3671,195.8999,383017.0
2019-04-17 10:20:00,215.92,216.92,214.05,214.72,302872.0,195.8365,196.7434,194.1404,194.7481,302872.0
2019-04-17 10:25:00,214.83,215.38,214.09,214.55,216885.0,194.8478,195.3467,194.1767,194.5939,216885.0
2019-04-17 10:30:00,214.59,214.64,212.45,212.93,183389.0,194.6302,194.6755,192.6892,193.1246,183389.0
2019-04-17 10:35:00,212.98,215.05,212.93,213.7,194485.0,193.1699,195.0474,193.1246,193.823,194485.0
2019-04-17 10:40:00,213.8,214.33,212.98,214.32,145851.0,193.9136,194.3944,193.1699,194.3853,145851.0
2019-04-17 10:45:00,214.25,215.97,214.25,214.7,168882.0,194.3218,195.8818,194.3218,194.7299,168882.0
2019-04-17 10:50:00,214.68,214.69,213.27,213.71,162194.0,194.7118,194.7209,193.4329,193.832,162194.0
2019-04-17 10:55:00,213.65,214.78,213.39,214.73,112738.0,193.7776,194.8025,193.5418,194.7571,112738.0
2019-04-17 11:00:00,214.81,215.52,214.76,214.97,211406.0,194.8297,195.4737,194.7844,194.9748,211406.0
2019-04-17 11:05:00,215.0,215.7,214.88,215.4,303234.0,195.002,195.6369,194.8932,195.3648,303234.0
2019-04-17 11:10:00,215.47,215.47,213.5,214.35,211458.0,195.4283,195.4283,193.6416,194.4125,211458.0
2019-04-17 11:15:00,214.25,214.38,213.17,213.39,140425.0,194.3218,194.4397,193.3422,193.5418,140425.0
2019-04-17 11:20:00,213.44,213.94,213.4,213.51,178482.0,193.5871,194.0406,193.5509,193.6506,178482.0
2019-04-17 11:25:00,213.56,216.34,213.48,216.14,270502.0,193.696,196.2174,193.6234,196.036,270502.0
2019-04-17 11:30:00,216.11,216.6,214.74,215.54,251912.0,196.0088,196.4532,194.7662,195.4918,251912.0
2019-04-17 11:35:00,215.55,216.2,214.87,215.27,274360.0,195.5009,196.0904,194.8841,195.2469,274360.0
2019-04-17 11:40:00,215.22,215.47,213.95,214.81,131779.0,195.2016,195.4283,194.0497,194.8297,131779.0
2019-04-17 11:45:00,214.81,215.65,214.5,215.07,218292.0,194.8297,195.5916,194.5485,195.0655,218292.0
2019-04-17 11:50:00,215.11,215.69,213.9,214.06,148421.0,195.1018,195.6279,194.0043,194.1495,148421.0
2019-04-17 11:55:00,214.0,214.0,212.16,212.17,190596.0,194.095,194.095,192.4262,192.4353,190596.0
2019-04-17 12:00:00,212.16,212.5,211.1,211.3,236808.0,192.4262,192.7346,191.4648,191.6462,236808.0
2019-04-17 12:05:00,211.29,212.84,211.21,212.78,219286.0,191.6371,193.0429,191.5646,192.9885,219286.0
2019-04-17 12:10:00,212.78,214.45,212.74,214.03,177836.0,192.9885,194.5032,192.9522,194.1223,177836.0
2019-04-17 12:15:00,214.06,215.28,214.03,214.84,227431.0,194.1495,195.256,194.1223,194.8569,227431.0
2019-04-17 12:20:00,214.84,216.1,214.8,216.05,285885.0,194.8569,195.9997,194.8206,195.9544,285885.0
2019-04-17 12:25:00,216.06,216.08,214.5,214.75,230208.0,195.9634,195.9816,194.5485,194.7753,230208.0
2019-04-17 12:30:00,214.7,215.12,213.6,214.49,144767.0,194.7299,195.1109,193.7323,194.5395,144767.0
2019-04-17 12:35:00,214.51,214.92,213.9,214.74,154211.0,194.5576,194.9295,194.0043,194.7662,154211.0
2019-04-17 12:40:00,214.7,215.43,214.68,215.15,86300.0,194.7299,195.392,194.7118,195.1381,86300.0
2019-04-17 12:45:00,215.15,215.27,214.24,214.24,110874.0,195.1381,195.2469,194.3127,194.3127,110874.0
2019-04-17 12:50:00,214.26,214.63,213.9,214.44,77672.0,194.3309,194.6664,194.0043,194.4941,77672.0
2019-04-17 12:55:00,214.47,214.89,214.25,214.39,116239.0,194.5213,194.9023,194.3218,194.4488,116239.0
2019-04-17 13:00:00,214.36,214.44,213.86,214.1,127960.0,194.4216,194.4941,193.9681,194.1857,127960.0
2019-04-17 13:05:00,214.07,215.0,213.92,214.92,100857.0,194.1585,195.002,194.0225,194.9295,100857.0
2019-04-17 13:10:00,214.91,215.72,214.87,215.49,177195.0,194.9204,195.6551,194.8841,195.4465,177195.0
2019-04-17 13:15:00,215.47,215.61,214.83,215.0,374552.0,195.4283,195.5553,194.8478,195.002,374552.0
2019-04-17 13:20:00,215.03,215.34,214.81,215.02,122654.0,195.0292,195.3104,194.8297,195.0202,122654.0
2019-04-17 13:25:00,214.98,216.08,214.93,215.45,213574.0,194.9839,195.9816,194.9385,195.4102,213574.0
2019-04-17 13:30:00,215.48,215.58,214.67,214.73,246399.0,195.4374,195.5281,194.7027,194.7571,246399.0
2019-04-17 13:35:00,214.75,215.49,214.71,215.16,168312.0,194.7753,195.4465,194.739,195.1472,168312.0
2019-04-17 13:40:00,215.14,215.34,214.9,214.97,95533.0,195.129,195.3104,194.9113,194.9748,95533.0
2019-04-17 13:45:00,214.96,214.97,214.5,214.74,166606.0,194.9658,194.9748,194.5485,194.7662,166606.0
2019-04-17 13:50:00,214.79,215.11,214.76,214.92,82634.0,194.8116,195.1018,194.7844,194.9295,82634.0
2019-04-17 13:55:00,214.94,216.71,214.56,214.68,101626.0,194.9476,196.553,194.603,194.7118,101626.0
2019-04-17 14:00:00,214.68,214.86,214.4,214.73,108978.0,194.7118,194.8751,194.4578,194.7571,108978.0
2019-04-17 14:05:00,214.73,214.77,214.39,214.65,88613.0,194.7571,194.7934,194.4488,194.6846,88613.0
2019-04-17 14:10:00,214.63,214.8,213.88,213.89,103205.0,194.6664,194.8206,193.9862,193.9953,103205.0
2019-04-17 14:15:00,213.9,214.0,213.6,213.94,180568.0,194.0043,194.095,193.7323,194.0406,180568.0
2019-04-17 14:20:00,213.94,214.35,213.7,214.12,95274.0,194.0406,194.4125,193.823,194.2039,95274.0
2019-04-17 14:25:00,214.12,216.79,214.12,216.38,228356.0,194.2039,196.6255,194.2039,196.2537,228356.0
2019-04-17 14:30:00,216.46,217.96,216.28,217.74,238827.0,196.3262,197.6867,196.163,197.4872,238827.0
2019-04-17 14:35:00,217.74,218.67,216.76,218.63,287229.0,197.4872,198.3307,196.5983,198.2944,287229.0
2019-04-17 14:40:00,218.69,220.84,218.0,218.37,354823.0,198.3488,200.2988,197.723,198.0586,354823.0
2019-04-17 14:45:00,218.52,219.44,217.22,217.3,184294.0,198.1946,199.0291,197.0155,197.0881,184294.0
2019-04-17 14:50:00,217.23,218.75,216.4,216.41,196856.0,197.0246,198.4032,196.2718,196.2809,196856.0
2019-04-17 14:55:00,216.43,217.33,216.21,216.54,150192.0,196.299,197.1153,196.0995,196.3988,150192.0
2019-04-17 15:00:00,216.53,217.94,216.53,217.7,139652.0,196.3897,197.6686,196.3897,197.4509,139652.0
2019-04-17 15:05:00,217.68,217.85,217.1,217.31,91766.0,197.4328,197.5869,196.9067,197.0972,91766.0
2019-04-17 15:10:00,217.36,217.82,216.91,217.37,94963.0,197.1425,197.5597,196.7344,197.1516,94963.0
2019-04-17 15:15:00,217.36,218.9,217.31,217.96,204072.0,197.1425,198.5393,197.0972,197.6867,204072.0
2019-04-17 15:20:00,217.87,217.93,217.2,217.68,106027.0,197.6051,197.6595,196.9974,197.4328,106027.0
2019-04-17 15:25:00,217.72,218.24,217.45,218.24,116340.0,197.469,197.9407,197.2241,197.9407,116340.0
2019-04-17 15:30:00,218.25,218.63,217.97,218.3,235581.0,197.9497,198.2944,197.6958,197.9951,235581.0
2019-04-17 15:35:00,218.31,218.33,217.61,218.13,166051.0,198.0042,198.0223,197.3693,197.8409,166051.0
2019-04-17 15:40:00,218.15,218.71,218.09,218.27,223398.0,197.859,198.367,197.8046,197.9679,223398.0
2019-04-17 15:45:00,218.26,218.33,217.7,218.07,140913.0,197.9588,198.0223,197.4509,197.7865,140913.0
2019-04-17 15:50:00,218.06,218.35,217.72,217.79,224296.0,197.7774,198.0404,197.469,197.5325,224296.0
2019-04-17 15:55:00,217.79,217.89,216.74,216.85,479599.0,197.5325,197.6232,196.5802,196.68,479599.0
2019-04-18 09:30:00,217.14,220.5,215.6,220.33,814809.0,196.943,199.9905,195.5462,199.8363,814809.0
2019-04-18 09:35:00,220.36,221.95,219.54,221.47,361042.0,199.8635,201.3056,199.1198,200.8702,361042.0
2019-04-18 09:40:00,221.29,221.54,219.21,220.21,332023.0,200.707,200.9337,198.8204,199.7274,332023.0
2019-04-18 09:45:00,220.15,221.72,218.74,219.61,307062.0,199.673,201.097,198.3942,199.1832,307062.0
2019-04-18 09:50:00,219.53,219.54,217.07,217.32,253579.0,199.1107,199.1198,196.8795,197.1062,253579.0
2019-04-18 09:55:00,217.34,217.4,214.35,214.58,287873.0,197.1244,197.1788,194.4125,194.6211,287873.0
2019-04-18 10:00:00,214.57,217.49,214.21,217.36,229252.0,194.612,197.2604,194.2855,197.1425,229252.0
2019-04-18 10:05:00,217.36,219.14,216.77,218.71,378194.0,197.1425,198.757,196.6074,198.367,378194.0
2019-04-18 10:10:00,218.75,219.05,216.51,216.8,163809.0,198.4032,198.6753,196.3716,196.6346,163809.0
2019-04-18 10:15:00,216.78,218.9,216.75,218.21,210621.0,196.6165,198.5393,196.5893,197.9135,210621.0
2019-04-18 10:20:00,218.21,218.29,217.16,217.32,111617.0,197.9135,197.986,196.9611,197.1062,111617.0
2019-04-18 10:25:00,217.26,218.25,217.01,218.11,226650.0,197.0518,197.9497,196.8251,197.8228,226650.0
2019-04-18 10:30:00,218.1,218.38,216.15,216.87,201792.0,197.8137,198.0676,196.0451,196.6981,201792.0
2019-04-18 10:35:00,216.82,217.4,216.23,217.31,121310.0,196.6527,197.1788,196.1176,197.0972,121310.0
2019-04-18 10:40:00,217.21,219.75,217.06,219.6,184154.0,197.0065,199.3102,196.8704,199.1742,184154.0
2019-04-18 10:45:00,219.59,222.0,219.0,221.86,322009.0,199.1651,201.3509,198.63,201.224,322009.0
2019-04-18 10:50:00,221.97,222.0,220.35,221.38,185066.0,201.3237,201.3509,199.8544,200.7886,185066.0
2019-04-18 10:55:00,221.28,221.52,219.85,219.91,138460.0,200.6979,200.9156,199.4009,199.4553,138460.0
2019-04-18 11:00:00,219.97,220.38,219.01,219.01,97645.0,199.5098,199.8816,198.639,198.639,97645.0
2019-04-18 11:05:00,219.05,219.15,218.01,218.45,113405.0,198.6753,198.766,197.7321,198.1311,113405.0
2019-04-18 11:10:00,218.4,219.2,218.26,218.6,87819.0,198.0858,198.8114,197.9588,198.2672,87819.0
2019-04-18 11:15:00,218.61,218.82,218.22,218.58,79574.0,198.2763,198.4667,197.9225,198.249,79574.0
2019-04-18 11:20:00,218.57,220.0,218.54,219.9,136524.0,198.24,199.537,198.2128,199.4463,136524.0
2019-04-18 11:25:00,219.89,220.42,218.85,219.68,144144.0,199.4372,199.9179,198.4939,199.2467,144144.0
2019-04-18 11:30:00,219.73,219.79,218.93,219.31,69984.0,199.2921,199.3465,198.5665,198.9111,69984.0
2019-04-18 11:35:00,219.28,220.14,219.18,219.84,91672.0,198.8839,199.6639,198.7932,199.3918,91672.0
2019-04-18 11:40:00,219.8,220.29,219.59,220.23,65108.0,199.3556,199.8,199.1651,199.7456,65108.0
2019-04-18 11:45:00,220.25,220.66,219.97,220.04,75959.0,199.7637,200.1356,199.5098,199.5732,75959.0
2019-04-18 11:50:00,220.05,220.68,219.97,220.37,62994.0,199.5823,200.1537,199.5098,199.8725,62994.0
2019-04-18 11:55:00,220.37,220.9,220.19,220.71,75682.0,199.8725,200.3533,199.7093,200.1809,75682.0
2019-04-18 12:00:00,220.75,221.02,220.55,220.78,89330.0,200.2172,200.4621,200.0358,200.2444,89330.0
2019-04-18 12:05:00,220.8,221.29,220.5,221.24,168234.0,200.2626,200.707,199.9905,200.6616,168234.0
2019-04-18 12:10:00,221.23,221.75,221.17,221.68,230505.0,200.6526,201.1242,200.5981,201.0607,230505.0
2019-04-18 12:15:00,221.68,222.74,221.66,222.05,290471.0,201.0607,202.0221,201.0426,201.3963,290471.0
2019-04-18 12:20:00,222.06,223.0,221.94,222.07,252319.0,201.4054,202.2579,201.2965,201.4144,252319.0
2019-04-18 12:25:00,222.08,222.99,221.55,222.9,231799.0,201.4235,202.2489,200.9428,202.1672,231799.0
2019-04-18 12:30:00,222.89,222.89,221.25,221.41,137395.0,202.1582,202.1582,200.6707,200.8158,137395.0
2019-04-18 12:35:00,221.39,221.96,220.5,221.04,117119.0,200.7977,201.3147,199.9905,200.4802,117119.0
2019-04-18 12:40:00,221.09,221.18,220.72,220.8,86701.0,200.5256,200.6072,200.19,200.2626,86701.0
2019-04-18 12:45:00,220.81,221.28,220.59,221.12,124630.0,200.2716,200.6979,200.0721,200.5528,124630.0
2019-04-18 12:50:00,221.12,221.56,220.78,221.01,136577.0,200.5528,200.9519,200.2444,200.453,136577.0
2019-04-18 12:55:00,221.01,221.02,220.15,220.18,107566.0,200.453,200.4621,199.673,199.7002,107566.0
2019-04-18 13:00:00,220.17,220.56,219.93,220.56,73653.0,199.6912,200.0449,199.4735,200.0449,73653.0
2019-04-18 13:05:00,220.55,220.55,220.25,220.43,51400.0,200.0358,200.0358,199.7637,199.927,51400.0
2019-04-18 13:10:00,220.44,221.16,220.44,221.16,134623.0,199.936,200.5891,199.936,200.5891,134623.0
2019-04-18 13:15:00,221.14,221.18,220.83,220.99,125666.0,200.5709,200.6072,200.2898,200.4349,125666.0
2019-04-18 13:20:00,220.97,221.05,220.67,220.93,81365.0,200.4167,200.4893,200.1446,200.3805,81365.0
2019-04-18 13:25:00,220.92,221.18,220.91,221.09,31751.0,200.3714,200.6072,200.3623,200.5256,31751.0
2019-04-18 13:30:00,221.06,221.65,220.99,221.15,72729.0,200.4984,201.0335,200.4349,200.58,72729.0
2019-04-18 13:35:00,221.17,221.38,220.99,221.1,49284.0,200.5981,200.7886,200.4349,200.5346,49284.0
2019-04-18 13:40:00,221.07,221.62,221.06,221.15,65408.0,200.5074,201.0063,200.4984,200.58,65408.0
2019-04-18 13:45:00,221.12,221.39,221.11,221.34,38626.0,200.5528,200.7977,200.5437,200.7523,38626.0
2019-04-18 13:50:00,221.34,221.55,221.13,221.19,43204.0,200.7523,200.9428,200.5619,200.6163,43204.0
2019-04-18 13:55:00,221.16,221.25,221.05,221.19,34722.0,200.5891,200.6707,200.4893,200.6163,34722.0
2019-04-18 14:00:00,221.23,221.44,221.08,221.18,69269.0,200.6526,200.843,200.5165,200.6072,69269.0
2019-04-18 14:05:00,221.21,221.28,221.11,221.16,41610.0,200.6344,200.6979,200.5437,200.5891,41610.0
2019-04-18 14:10:00,221.18,221.22,221.08,221.11,71034.0,200.6072,200.6435,200.5165,200.5437,71034.0
2019-04-18 14:15:00,221.12,221.16,220.77,220.9,97803.0,200.5528,200.5891,200.2353,200.3533,97803.0
2019-04-18 14:20:00,220.89,221.3,220.72,220.75,58023.0,200.3442,200.716,200.19,200.2172,58023.0
2019-04-18 14:25:00,220.73,221.12,220.72,221.12,50504.0,200.1991,200.5528,200.19,200.5528,50504.0
2019-04-18 14:30:00,221.07,221.72,221.05,221.7,135966.0,200.5074,201.097,200.4893,201.0788,135966.0
2019-04-18 14:35:00,221.66,222.03,221.6,221.79,84837.0,201.0426,201.3781,200.9881,201.1605,84837.0
2019-04-18 14:40:00,221.75,221.93,221.52,221.82,57342.0,201.1242,201.2874,200.9156,201.1877,57342.0
2019-04-18 14:45:00,221.84,222.39,221.81,222.34,135203.0,201.2058,201.7047,201.1786,201.6593,135203.0
2019-04-18 14:50:00,222.32,222.62,221.43,221.77,138237.0,201.6412,201.9133,200.834,201.1423,138237.0
2019-04-18 14:55:00,221.8,222.19,221.75,222.01,73608.0,201.1695,201.5233,201.1242,201.36,73608.0
2019-04-18 15:00:00,221.99,222.08,221.31,221.36,84057.0,201.3419,201.4235,200.7251,200.7705,84057.0
2019-04-18 15:05:00,221.33,221.67,221.18,221.47,84939.0,200.7433,201.0516,200.6072,200.8702,84939.0
2019-04-18 15:10:00,221.46,221.92,221.34,221.92,85881.0,200.8612,201.2784,200.7523,201.2784,85881.0
2019-04-18 15:15:00,221.9,222.45,221.89,222.04,93579.0,201.2602,201.7591,201.2512,201.3872,93579.0
2019-04-18 15:20:00,222.05,222.27,221.96,222.21,83295.0,201.3963,201.5958,201.3147,201.5414,83295.0
2019-04-18 15:25:00,222.2,222.62,222.11,222.59,110955.0,201.5323,201.9133,201.4507,201.8861,110955.0
2019-04-18 15:30:00,222.58,222.74,222.31,222.46,146199.0,201.877,202.0221,201.6321,201.7682,146199.0
2019-04-18 15:35:00,222.45,222.59,222.15,222.48,121366.0,201.7591,201.8861,201.487,201.7863,121366.0
2019-04-18 15:40:00,222.47,222.62,222.16,222.16,158317.0,201.7772,201.9133,201.4961,201.4961,158317.0
2019-04-18 15:45:00,222.16,222.93,222.01,222.06,193630.0,201.4961,202.1944,201.36,201.4054,193630.0
2019-04-18 15:50:00,222.04,222.45,221.88,222.34,162966.0,201.3872,201.7591,201.2421,201.6593,162966.0
2019-04-18 15:55:00,222.31,222.5,221.68,221.77,367747.0,201.6321,201.8044,201.0607,201.1423,367747.0
2019-04-22 09:30:00,224.0,226.5,223.8,226.29,346041.0,203.1649,205.4324,202.9835,205.2419,346041.0
2019-04-22 09:35:00,226.24,226.98,224.88,225.8,227055.0,205.1966,205.8677,203.9631,204.7975,227055.0
2019-04-22 09:40:00,225.88,225.91,224.25,224.41,206244.0,204.87,204.8973,203.3917,203.5368,206244.0
2019-04-22 09:45:00,224.37,224.74,223.28,224.19,177085.0,203.5005,203.8361,202.5119,203.3372,177085.0
2019-04-22 09:50:00,224.18,224.19,223.04,223.14,160130.0,203.3282,203.3372,202.2942,202.3849,160130.0
2019-04-22 09:55:00,223.1,223.2,221.6,222.37,272642.0,202.3486,202.4393,200.9881,201.6865,272642.0
2019-04-22 10:00:00,222.43,223.86,222.15,223.65,221226.0,201.7409,203.0379,201.487,202.8475,221226.0
2019-04-22 10:05:00,223.59,223.87,222.6,222.67,81938.0,202.793,203.047,201.8951,201.9586,81938.0
2019-04-22 10:10:00,222.71,222.92,221.68,221.93,152568.0,201.9949,202.1854,201.0607,201.2874,152568.0
2019-04-22 10:15:00,221.93,222.92,221.5,222.65,173715.0,201.2874,202.1854,200.8974,201.9405,173715.0
2019-04-22 10:20:00,222.58,222.95,222.1,222.65,116703.0,201.877,202.2126,201.4416,201.9405,116703.0
2019-04-22 10:25:00,222.65,222.98,222.29,222.94,71439.0,201.9405,202.2398,201.614,202.2035,71439.0
2019-04-22 10:30:00,222.93,223.38,222.59,223.01,119079.0,202.1944,202.6026,201.8861,202.267,119079.0
2019-04-22 10:35:00,223.0,223.73,222.8,223.7,123437.0,202.2579,202.92,202.0765,202.8928,123437.0
2019-04-22 10:40:00,223.6,223.71,222.64,222.71,132498.0,202.8021,202.9019,201.9314,201.9949,132498.0
2019-04-22 10:45:00,222.72,222.75,222.02,222.5,85890.0,202.004,202.0312,201.3691,201.8044,85890.0
2019-04-22 10:50:00,222.54,222.6,222.2,222.28,66509.0,201.8407,201.8951,201.5323,201.6049,66509.0
2019-04-22 10:55:00,222.23,223.08,221.71,221.81,239085.0,201.5595,202.3305,201.0879,201.1786,239085.0
2019-04-22 11:00:00,221.82,222.36,221.55,221.94,246468.0,201.1877,201.6775,200.9428,201.2965,246468.0
2019-04-22 11:05:00,221.94,222.77,221.56,222.21,156473.0,201.2965,202.0493,200.9519,201.5414,156473.0
2019-04-22 11:10:00,222.21,222.44,222.04,222.4,51842.0,201.5414,201.75,201.3872,201.7137,51842.0
2019-04-22 11:15:00,222.36,222.97,222.17,222.76,103427.0,201.6775,202.2307,201.5051,202.0402,103427.0
2019-04-22 11:20:00,222.81,223.65,222.78,223.55,149823.0,202.0856,202.8475,202.0584,202.7568,149823.0
2019-04-22 11:25:00,223.57,223.61,223.03,223.28,60889.0,202.7749,202.8112,202.2851,202.5119,60889.0
2019-04-22 11:30:00,223.29,223.32,222.92,223.18,49360.0,202.5209,202.5482,202.1854,202.4212,49360.0
2019-04-22 11:35:00,223.13,223.4,222.92,223.3,58842.0,202.3758,202.6207,202.1854,202.53,58842.0
2019-04-22 11:40:00,223.3,224.25,223.29,223.91,223121.0,202.53,203.3917,202.5209,203.0833,223121.0
2019-04-22 11:45:00,223.88,224.0,223.47,223.83,49578.0,203.0561,203.1649,202.6842,203.0107,49578.0
2019-04-22 11:50:00,223.78,223.89,223.43,223.78,83628.0,202.9654,203.0651,202.6479,202.9654,83628.0
2019-04-22 11:55:00,223.75,224.75,223.71,224.49,131621.0,202.9382,203.8451,202.9019,203.6093,131621.0
2019-04-22 12:00:00,224.4,224.5,224.13,224.26,69929.0,203.5277,203.6184,203.2828,203.4007,69929.0
2019-04-22 12:05:00,224.25,224.38,224.06,224.22,82944.0,203.3917,203.5096,203.2193,203.3644,82944.0
2019-04-22 12:10:00,224.21,224.58,224.1,224.27,84692.0,203.3554,203.691,203.2556,203.4098,84692.0
2019-04-22 12:15:00,224.27,224.57,224.21,224.38,87433.0,203.4098,203.6819,203.3554,203.5096,87433.0
2019-04-22 12:20:00,224.37,224.39,223.92,224.13,75663.0,203.5005,203.5186,203.0924,203.2828,75663.0
2019-04-22 12:25:00,224.11,224.48,224.06,224.44,53141.0,203.2647,203.6003,203.2193,203.564,53141.0
2019-04-22 12:30:00,224.46,224.84,224.36,224.78,75266.0,203.5821,203.9268,203.4914,203.8724,75266.0
2019-04-22 12:35:00,224.81,224.9,224.53,224.9,86199.0,203.8996,203.9812,203.6456,203.9812,86199.0
2019-04-22 12:40:00,224.88,225.07,224.45,224.79,78859.0,203.9631,204.1354,203.5731,203.8814,78859.0
2019-04-22 12:45:00,224.79,225.41,224.62,225.18,148917.0,203.8814,204.4438,203.7272,204.2352,148917.0
2019-04-22 12:50:00,225.18,225.46,224.93,225.06,63811.0,204.2352,204.4891,204.0084,204.1263,63811.0
2019-04-22 12:55:00,225.03,225.41,224.92,225.41,79776.0,204.0991,204.4438,203.9993,204.4438,79776.0
2019-04-22 13:00:00,225.41,225.55,225.11,225.4,100759.0,204.4438,204.5707,204.1717,204.4347,100759.0
2019-04-22 13:05:00,225.39,225.47,224.9,225.0,63395.0,204.4256,204.4982,203.9812,204.0719,63395.0
2019-04-22 13:10:00,225.0,225.01,224.5,224.62,62016.0,204.0719,204.081,203.6184,203.7272,62016.0
2019-04-22 13:15:00,224.62,224.98,224.57,224.93,60860.0,203.7272,204.0538,203.6819,204.0084,60860.0
2019-04-22 13:20:00,224.93,225.18,224.82,225.09,61983.0,204.0084,204.2352,203.9086,204.1535,61983.0
2019-04-22 13:25:00,225.07,225.42,224.67,224.9,93526.0,204.1354,204.4528,203.7726,203.9812,93526.0
2019-04-22 13:30:00,224.89,225.33,224.79,224.96,92391.0,203.9721,204.3712,203.8814,204.0356,92391.0
2019-04-22 13:35:00,224.96,225.38,224.96,225.15,93542.0,204.0356,204.4165,204.0356,204.2079,93542.0
2019-04-22 13:40:00,225.11,225.6,225.11,225.42,123170.0,204.1717,204.6161,204.1717,204.4528,123170.0
2019-04-22 13:45:00,225.38,225.49,225.21,225.42,50527.0,204.4165,204.5163,204.2624,204.4528,50527.0
2019-04-22 13:50:00,225.41,225.7,225.25,225.28,127617.0,204.4438,204.7068,204.2986,204.3259,127617.0
2019-04-22 13:55:00,225.27,225.69,225.01,225.53,44616.0,204.3168,204.6977,204.081,204.5526,44616.0
2019-04-22 14:00:00,225.55,225.87,225.35,225.86,52620.0,204.5707,204.861,204.3893,204.8519,52620.0
2019-04-22 14:05:00,225.86,225.9,225.63,225.72,52873.0,204.8519,204.8882,204.6433,204.7249,52873.0
2019-04-22 14:10:00,225.7,226.04,225.64,226.04,57852.0,204.7068,205.0152,204.6524,205.0152,57852.0
2019-04-22 14:15:00,226.02,226.29,225.85,226.27,126476.0,204.997,205.2419,204.8428,205.2238,126476.0
2019-04-22 14:20:00,226.24,226.73,226.23,226.58,105806.0,205.1966,205.641,205.1875,205.5049,105806.0
2019-04-22 14:25:00,226.56,226.65,226.4,226.63,95874.0,205.4868,205.5684,205.3417,205.5503,95874.0
2019-04-22 14:30:00,226.61,226.97,226.59,226.96,118585.0,205.5321,205.8587,205.514,205.8496,118585.0
2019-04-22 14:35:00,226.97,227.0,226.35,226.51,109289.0,205.8587,205.8859,205.2963,205.4414,109289.0
2019-04-22 14:40:00,226.51,227.03,226.5,227.03,121079.0,205.4414,205.9131,205.4324,205.9131,121079.0
2019-04-22 14:45:00,226.99,227.08,226.78,226.88,88475.0,205.8768,205.9584,205.6863,205.777,88475.0
2019-04-22 14:50:00,226.89,226.89,226.29,226.32,123185.0,205.7861,205.7861,205.2419,205.2691,123185.0
2019-04-22 14:55:00,226.29,226.36,226.0,226.27,96211.0,205.2419,205.3054,204.9789,205.2238,96211.0
2019-04-22 15:00:00,226.24,226.51,226.09,226.11,101833.0,205.1966,205.4414,205.0605,205.0786,101833.0
2019-04-22 15:05:00,226.13,226.47,226.06,226.43,64490.0,205.0968,205.4052,205.0333,205.3689,64490.0
2019-04-22 15:10:00,226.43,227.06,226.41,226.82,71194.0,205.3689,205.9403,205.3507,205.7226,71194.0
2019-04-22 15:15:00,226.8,227.01,226.74,226.99,65378.0,205.7045,205.8949,205.6501,205.8768,65378.0
2019-04-22 15:20:00,226.99,227.26,226.9,227.13,111643.0,205.8768,206.1217,205.7952,206.0038,111643.0
2019-04-22 15:25:00,227.12,227.26,227.04,227.19,78550.0,205.9947,206.1217,205.9221,206.0582,78550.0
2019-04-22 15:30:00,227.19,227.37,227.15,227.35,132328.0,206.0582,206.2215,206.0219,206.2033,132328.0
2019-04-22 15:35:00,227.35,227.54,227.3,227.34,107262.0,206.2033,206.3756,206.158,206.1942,107262.0
2019-04-22 15:40:00,227.34,227.4,227.14,227.2,82093.0,206.1942,206.2487,206.0128,206.0673,82093.0
2019-04-22 15:45:00,227.21,227.56,227.14,227.35,122548.0,206.0763,206.3938,206.0128,206.2033,122548.0
2019-04-22 15:50:00,227.35,227.55,227.26,227.34,159776.0,206.2033,206.3847,206.1217,206.1942,159776.0
2019-04-22 15:55:00,227.35,227.54,227.07,227.15,273773.0,206.2033,206.3756,205.9494,206.0219,273773.0
2019-04-23 09:30:00,228.25,229.34,226.78,228.71,407081.0,207.0196,208.0082,205.6863,207.4368,407081.0
2019-04-23 09:35:00,228.8,229.17,227.72,228.19,169686.0,207.5184,207.854,206.5389,206.9652,169686.0
2019-04-23 09:40:00,228.29,228.9,227.36,227.56,202023.0,207.0559,207.6091,206.2124,206.3938,202023.0
2019-04-23 09:45:00,227.64,228.16,227.17,227.83,127868.0,206.4663,206.938,206.0401,206.6387,127868.0
2019-04-23 09:50:00,227.84,228.41,227.41,227.7,143997.0,206.6477,207.1647,206.2577,206.5208,143997.0
2019-04-23 09:55:00,227.8,228.73,227.74,228.59,127187.0,206.6115,207.455,206.557,207.328,127187.0
2019-04-23 10:00:00,228.62,228.7,227.75,228.24,151027.0,207.3552,207.4277,206.5661,207.0105,151027.0
2019-04-23 10:05:00,228.24,228.5,227.59,227.64,155816.0,207.0105,207.2463,206.421,206.4663,155816.0
2019-04-23 10:10:00,227.69,227.88,226.89,227.19,198044.0,206.5117,206.684,205.7861,206.0582,198044.0
2019-04-23 10:15:00,227.11,227.38,226.62,226.68,118563.0,205.9856,206.2305,205.5412,205.5956,118563.0
2019-04-23 10:20:00,226.62,226.88,226.1,226.62,188807.0,205.5412,205.777,205.0696,205.5412,188807.0
2019-04-23 10:25:00,226.54,226.94,226.5,226.89,72062.0,205.4687,205.8314,205.4324,205.7861,72062.0
2019-04-23 10:30:00,226.89,227.7,226.69,227.7,99237.0,205.7861,206.5208,205.6047,206.5208,99237.0
2019-04-23 10:35:00,227.72,228.25,227.29,228.25,183401.0,206.5389,207.0196,206.1489,207.0196,183401.0
2019-04-23 10:40:00,228.26,228.5,228.0,228.46,134550.0,207.0287,207.2463,206.7929,207.2101,134550.0
2019-04-23 10:45:00,228.38,229.34,228.36,229.25,100215.0,207.1375,208.0082,207.1194,207.9266,100215.0
2019-04-23 10:50:00,229.33,229.69,228.73,229.39,203180.0,207.9991,208.3257,207.455,208.0536,203180.0
2019-04-23 10:55:00,229.37,229.69,228.51,229.61,105959.0,208.0354,208.3257,207.2554,208.2531,105959.0
2019-04-23 11:00:00,229.63,230.5,229.56,230.24,226053.0,208.2712,209.0603,208.2078,208.8245,226053.0
2019-04-23 11:05:00,230.2,230.34,229.44,229.77,102027.0,208.7882,208.9152,208.0989,208.3982,102027.0
2019-04-23 11:10:00,229.79,230.55,229.74,230.41,134944.0,208.4164,209.1057,208.371,208.9787,134944.0
2019-04-23 11:15:00,230.41,230.94,230.13,230.16,182109.0,208.9787,209.4594,208.7247,208.7519,182109.0
2019-04-23 11:20:00,230.12,230.61,229.63,230.1,111010.0,208.7157,209.1601,208.2712,208.6975,111010.0
2019-04-23 11:25:00,230.17,230.57,229.55,229.77,132271.0,208.761,209.1238,208.1987,208.3982,132271.0
2019-04-23 11:30:00,229.88,230.04,229.5,229.61,55902.0,208.498,208.6431,208.1533,208.2531,55902.0
2019-04-23 11:35:00,229.61,230.42,229.55,230.36,145905.0,208.2531,208.9878,208.1987,208.9333,145905.0
2019-04-23 11:40:00,230.41,231.13,230.21,230.67,165012.0,208.9787,209.6317,208.7973,209.2145,165012.0
2019-04-23 11:45:00,230.67,231.33,230.52,231.27,101240.0,209.2145,209.8131,209.0785,209.7587,101240.0
2019-04-23 11:50:00,231.22,231.33,230.9,231.27,80713.0,209.7133,209.8131,209.4231,209.7587,80713.0
2019-04-23 11:55:00,231.21,231.33,230.99,231.2,39640.0,209.7043,209.8131,209.5047,209.6952,39640.0
2019-04-23 12:00:00,231.17,231.45,231.07,231.36,73990.0,209.668,209.922,209.5773,209.8403,73990.0
2019-04-23 12:05:00,231.35,231.59,231.25,231.27,61805.0,209.8313,210.0489,209.7406,209.7587,61805.0
2019-04-23 12:10:00,231.26,231.44,231.02,231.09,80911.0,209.7496,209.9129,209.532,209.5954,80911.0
2019-04-23 12:15:00,231.09,231.41,230.9,231.41,97480.0,209.5954,209.8857,209.4231,209.8857,97480.0
2019-04-23 12:20:00,231.32,231.38,230.81,230.95,60579.0,209.804,209.8585,209.3415,209.4685,60579.0
2019-04-23 12:25:00,230.96,231.3,230.96,231.03,36677.0,209.4775,209.7859,209.4775,209.541,36677.0
2019-04-23 12:30:00,231.06,231.33,230.9,230.91,62331.0,209.5682,209.8131,209.4231,209.4322,62331.0
2019-04-23 12:35:00,230.91,231.06,230.62,230.77,44940.0,209.4322,209.5682,209.1692,209.3052,44940.0
2019-04-23 12:40:00,230.76,230.96,230.5,230.82,59587.0,209.2961,209.4775,209.0603,209.3506,59587.0
2019-04-23 12:45:00,230.85,231.22,230.77,231.11,108022.0,209.3778,209.7133,209.3052,209.6136,108022.0
2019-04-23 12:50:00,231.09,231.4,230.96,231.25,55036.0,209.5954,209.8766,209.4775,209.7406,55036.0
2019-04-23 12:55:00,231.23,231.5,231.15,231.41,76509.0,209.7224,209.9673,209.6499,209.8857,76509.0
2019-04-23 13:00:00,231.41,231.84,231.29,231.58,85336.0,209.8857,210.2757,209.7768,210.0399,85336.0
2019-04-23 13:05:00,231.55,231.79,231.27,231.51,63626.0,210.0127,210.2303,209.7587,209.9764,63626.0
2019-04-23 13:10:00,231.5,231.54,231.2,231.32,43264.0,209.9673,210.0036,209.6952,209.804,43264.0
2019-04-23 13:15:00,231.32,231.51,231.09,231.43,84225.0,209.804,209.9764,209.5954,209.9038,84225.0
2019-04-23 13:20:00,231.4,231.66,231.26,231.43,35991.0,209.8766,210.1124,209.7496,209.9038,35991.0
2019-04-23 13:25:00,231.37,231.5,231.24,231.38,68163.0,209.8494,209.9673,209.7315,209.8585,68163.0
2019-04-23 13:30:00,231.38,231.71,231.38,231.43,48129.0,209.8585,210.1578,209.8585,209.9038,48129.0
2019-04-23 13:35:00,231.4,231.41,230.99,231.1,108694.0,209.8766,209.8857,209.5047,209.6045,108694.0
2019-04-23 13:40:00,231.1,231.3,230.69,230.7,67918.0,209.6045,209.7859,209.2326,209.2417,67918.0
2019-04-23 13:45:00,230.71,231.27,230.59,231.2,43022.0,209.2508,209.7587,209.1419,209.6952,43022.0
2019-04-23 13:50:00,231.2,231.32,230.95,231.01,86307.0,209.6952,209.804,209.4685,209.5229,86307.0
2019-04-23 13:55:00,231.03,231.5,230.99,231.18,104911.0,209.541,209.9673,209.5047,209.6771,104911.0
2019-04-23 14:00:00,231.18,231.26,230.97,231.19,48326.0,209.6771,209.7496,209.4866,209.6861,48326.0
2019-04-23 14:05:00,231.16,231.53,231.07,231.45,110884.0,209.6589,209.9945,209.5773,209.922,110884.0
2019-04-23 14:10:00,231.45,231.45,231.21,231.39,69546.0,209.922,209.922,209.7043,209.8675,69546.0
2019-04-23 14:15:00,231.4,231.43,231.19,231.36,47206.0,209.8766,209.9038,209.6861,209.8403,47206.0
2019-04-23 14:20:00,231.3,231.53,231.28,231.47,36089.0,209.7859,209.9945,209.7678,209.9401,36089.0
2019-04-23 14:25:00,231.5,231.77,231.39,231.76,49353.0,209.9673,210.2122,209.8675,210.2031,49353.0
2019-04-23 14:30:00,231.76,231.84,231.53,231.57,32053.0,210.2031,210.2757,209.9945,210.0308,32053.0
2019-04-23 14:35:00,231.55,231.58,231.41,231.45,50847.0,210.0127,210.0399,209.8857,209.922,50847.0
2019-04-23 14:40:00,231.49,231.67,231.36,231.66,41615.0,209.9582,210.1215,209.8403,210.1124,41615.0
2019-04-23 14:45:00,231.66,231.94,231.62,231.66,37159.0,210.1124,210.3664,210.0761,210.1124,37159.0
2019-04-23 14:50:00,231.66,231.75,231.21,231.26,103004.0,210.1124,210.1941,209.7043,209.7496,103004.0
2019-04-23 14:55:00,231.21,231.55,231.11,231.22,152239.0,209.7043,210.0127,209.6136,209.7133,152239.0
2019-04-23 15:00:00,231.22,231.49,231.13,231.26,50111.0,209.7133,209.9582,209.6317,209.7496,50111.0
2019-04-23 15:05:00,231.27,231.35,231.01,231.21,132240.0,209.7587,209.8313,209.5229,209.7043,132240.0
2019-04-23 15:10:00,231.23,231.43,230.91,231.32,123568.0,209.7224,209.9038,209.4322,209.804,123568.0
2019-04-23 15:15:00,231.3,231.36,230.9,231.21,142905.0,209.7859,209.8403,209.4231,209.7043,142905.0
2019-04-23 15:20:00,231.23,231.29,231.01,231.22,50220.0,209.7224,209.7768,209.5229,209.7133,50220.0
2019-04-23 15:25:00,231.25,231.55,231.02,231.05,66440.0,209.7406,210.0127,209.532,209.5592,66440.0
2019-04-23 15:30:00,231.07,231.2,230.83,231.02,98616.0,209.5773,209.6952,209.3596,209.532,98616.0
2019-04-23 15:35:00,231.0,231.15,230.82,230.95,75462.0,209.5138,209.6499,209.3506,209.4685,75462.0
2019-04-23 15:40:00,230.93,230.94,230.36,230.38,99029.0,209.4503,209.4594,208.9333,208.9515,99029.0
2019-04-23 15:45:00,230.41,230.73,230.36,230.64,69050.0,208.9787,209.2689,208.9333,209.1873,69050.0
2019-04-23 15:50:00,230.64,230.98,230.48,230.76,78031.0,209.1873,209.4957,209.0422,209.2961,78031.0
2019-04-23 15:55:00,230.76,230.83,230.44,230.55,335526.0,209.2961,209.3596,209.0059,209.1057,335526.0
2019-04-24 09:30:00,230.09,230.37,227.75,228.88,284246.0,208.6885,208.9424,206.5661,207.591,284246.0
2019-04-24 09:35:00,228.81,231.48,228.64,230.82,204451.0,207.5275,209.9492,207.3733,209.3506,204451.0
2019-04-24 09:40:00,230.92,231.63,230.46,230.92,161575.0,209.4413,210.0852,209.024,209.4413,161575.0
2019-04-24 09:45:00,230.91,231.19,230.0,230.01,149472.0,209.4322,209.6861,208.6068,208.6159,149472.0
2019-04-24 09:50:00,230.04,230.07,228.41,228.51,127368.0,208.6431,208.6703,207.1647,207.2554,127368.0
2019-04-24 09:55:00,228.48,228.94,228.0,228.58,73923.0,207.2282,207.6454,206.7929,207.3189,73923.0
2019-04-24 10:00:00,228.61,228.98,228.18,228.35,56568.0,207.3461,207.6817,206.9561,207.1103,56568.0
2019-04-24 10:05:00,228.44,228.9,228.12,228.62,54795.0,207.1919,207.6091,206.9017,207.3552,54795.0
2019-04-24 10:10:00,228.51,229.21,228.51,229.14,58652.0,207.2554,207.8903,207.2554,207.8268,58652.0
2019-04-24 10:15:00,229.19,230.0,229.13,229.49,122234.0,207.8722,208.6068,207.8177,208.1443,122234.0
2019-04-24 10:20:00,229.49,230.01,229.49,229.59,51717.0,208.1443,208.6159,208.1443,208.235,51717.0
2019-04-24 10:25:00,229.63,229.96,229.2,229.4,87037.0,208.2712,208.5705,207.8812,208.0626,87037.0
2019-04-24 10:30:00,229.39,229.75,229.2,229.68,58260.0,208.0536,208.3801,207.8812,208.3166,58260.0
2019-04-24 10:35:00,229.6,229.64,228.92,229.06,53708.0,208.244,208.2803,207.6273,207.7543,53708.0
2019-04-24 10:40:00,229.04,229.33,228.71,229.01,44181.0,207.7361,207.9991,207.4368,207.7089,44181.0
2019-04-24 10:45:00,229.0,229.71,228.99,229.66,51530.0,207.6998,208.3438,207.6908,208.2985,51530.0
2019-04-24 10:50:00,229.66,230.17,229.48,229.8,73269.0,208.2985,208.761,208.1352,208.4254,73269.0
2019-04-24 10:55:00,229.83,229.88,228.77,228.88,57878.0,208.4526,208.498,207.4912,207.591,57878.0
2019-04-24 11:00:00,228.88,229.1,228.74,229.02,38255.0,207.591,207.7905,207.464,207.718,38255.0
2019-04-24 11:05:00,229.05,229.06,228.54,228.81,50689.0,207.7452,207.7543,207.2826,207.5275,50689.0
2019-04-24 11:10:00,228.81,229.04,228.44,228.92,55361.0,207.5275,207.7361,207.1919,207.6273,55361.0
2019-04-24 11:15:00,228.94,228.94,228.44,228.7,54024.0,207.6454,207.6454,207.1919,207.4277,54024.0
2019-04-24 11:20:00,228.65,228.74,227.95,228.52,112453.0,207.3824,207.464,206.7475,207.2645,112453.0
2019-04-24 11:25:00,228.57,228.71,228.26,228.47,38048.0,207.3098,207.4368,207.0287,207.2191,38048.0
2019-04-24 11:30:00,228.44,228.82,228.42,228.68,26678.0,207.1919,207.5366,207.1738,207.4096,26678.0
2019-04-24 11:35:00,228.66,228.97,228.59,228.88,38909.0,207.3915,207.6726,207.328,207.591,38909.0
2019-04-24 11:40:00,228.85,228.86,228.37,228.39,20556.0,207.5638,207.5729,207.1284,207.1466,20556.0
2019-04-24 11:45:00,228.37,228.83,228.32,228.75,30302.0,207.1284,207.5457,207.0831,207.4731,30302.0
2019-04-24 11:50:00,228.72,228.92,228.61,228.84,21667.0,207.4459,207.6273,207.3461,207.5547,21667.0
2019-04-24 11:55:00,228.81,228.88,228.47,228.71,24843.0,207.5275,207.591,207.2191,207.4368,24843.0
2019-04-24 12:00:00,228.74,228.78,228.35,228.4,22530.0,207.464,207.5003,207.1103,207.1556,22530.0
2019-04-24 12:05:00,228.39,228.47,228.21,228.23,26015.0,207.1466,207.2191,206.9833,207.0015,26015.0
2019-04-24 12:10:00,228.26,228.64,228.25,228.42,24208.0,207.0287,207.3733,207.0196,207.1738,24208.0
2019-04-24 12:15:00,228.42,228.65,228.31,228.64,23286.0,207.1738,207.3824,207.074,207.3733,23286.0
2019-04-24 12:20:00,228.63,228.71,228.46,228.65,21366.0,207.3643,207.4368,207.2101,207.3824,21366.0
2019-04-24 12:25:00,228.65,229.11,228.52,228.96,34810.0,207.3824,207.7996,207.2645,207.6636,34810.0
2019-04-24 12:30:00,229.0,229.09,228.88,229.01,15506.0,207.6998,207.7815,207.591,207.7089,15506.0
2019-04-24 12:35:00,229.02,229.2,228.79,228.82,31427.0,207.718,207.8812,207.5094,207.5366,31427.0
2019-04-24 12:40:00,228.8,229.1,228.75,229.07,21902.0,207.5184,207.7905,207.4731,207.7633,21902.0
2019-04-24 12:45:00,229.03,229.27,229.0,229.21,16365.0,207.727,207.9447,207.6998,207.8903,16365.0
2019-04-24 12:50:00,229.25,229.31,228.84,228.91,30159.0,207.9266,207.981,207.5547,207.6182,30159.0
2019-04-24 12:55:00,228.94,228.95,228.64,228.83,28570.0,207.6454,207.6545,207.3733,207.5457,28570.0
2019-04-24 13:00:00,228.85,228.98,228.71,228.79,27030.0,207.5638,207.6817,207.4368,207.5094,27030.0
2019-04-24 13:05:00,228.79,228.79,228.55,228.62,17704.0,207.5094,207.5094,207.2917,207.3552,17704.0
2019-04-24 13:10:00,228.6,228.7,228.33,228.36,25426.0,207.337,207.4277,207.0922,207.1194,25426.0
2019-04-24 13:15:00,228.38,228.71,228.24,228.59,55499.0,207.1375,207.4368,207.0105,207.328,55499.0
2019-04-24 13:20:00,228.63,228.85,228.57,228.73,15058.0,207.3643,207.5638,207.3098,207.455,15058.0
2019-04-24 13:25:00,228.75,228.78,228.55,228.63,32541.0,207.4731,207.5003,207.2917,207.3643,32541.0
2019-04-24 13:30:00,228.63,228.83,228.59,228.74,15522.0,207.3643,207.5457,207.328,207.464,15522.0
2019-04-24 13:35:00,228.75,228.8,228.52,228.55,13821.0,207.4731,207.5184,207.2645,207.2917,13821.0
2019-04-24 13:40:00,228.54,228.57,228.3,228.4,24008.0,207.2826,207.3098,207.0649,207.1556,24008.0
2019-04-24 13:45:00,228.4,228.41,228.24,228.41,21649.0,207.1556,207.1647,207.0105,207.1647,21649.0
2019-04-24 13:50:00,228.44,228.65,228.35,228.35,21246.0,207.1919,207.3824,207.1103,207.1103,21246.0
2019-04-24 13:55:00,228.36,228.42,228.0,228.01,37407.0,207.1194,207.1738,206.7929,206.8019,37407.0
2019-04-24 14:00:00,228.0,228.23,227.95,228.19,51448.0,206.7929,207.0015,206.7475,206.9652,51448.0
2019-04-24 14:05:00,228.17,228.41,228.07,228.32,68970.0,206.947,207.1647,206.8563,207.0831,68970.0
2019-04-24 14:10:00,228.32,228.59,228.16,228.5,27518.0,207.0831,207.328,206.938,207.2463,27518.0
2019-04-24 14:15:00,228.48,228.58,228.44,228.53,32626.0,207.2282,207.3189,207.1919,207.2736,32626.0
2019-04-24 14:20:00,228.49,228.8,228.47,228.65,76934.0,207.2373,207.5184,207.2191,207.3824,76934.0
2019-04-24 14:25:00,228.63,228.67,228.32,228.42,45811.0,207.3643,207.4005,207.0831,207.1738,45811.0
2019-04-24 14:30:00,228.45,228.79,228.45,228.7,26235.0,207.201,207.5094,207.201,207.4277,26235.0
2019-04-24 14:35:00,228.74,228.8,228.64,228.74,24764.0,207.464,207.5184,207.3733,207.464,24764.0
2019-04-24 14:40:00,228.73,228.79,228.56,228.59,28109.0,207.455,207.5094,207.3008,207.328,28109.0
2019-04-24 14:45:00,228.59,228.77,228.59,228.71,15435.0,207.328,207.4912,207.328,207.4368,15435.0
2019-04-24 14:50:00,228.69,229.05,228.69,228.96,60253.0,207.4187,207.7452,207.4187,207.6636,60253.0
2019-04-24 14:55:00,228.96,229.07,228.91,229.03,27331.0,207.6636,207.7633,207.6182,207.727,27331.0
2019-04-24 15:00:00,229.03,229.19,228.98,229.19,25966.0,207.727,207.8722,207.6817,207.8722,25966.0
2019-04-24 15:05:00,229.19,229.44,229.15,229.43,41559.0,207.8722,208.0989,207.8359,208.0898,41559.0
2019-04-24 15:10:00,229.43,229.96,229.39,229.79,68872.0,208.0898,208.5705,208.0536,208.4164,68872.0
2019-04-24 15:15:00,229.81,229.82,229.29,229.68,117960.0,208.4345,208.4436,207.9629,208.3166,117960.0
2019-04-24 15:20:00,229.68,229.7,229.39,229.4,28082.0,208.3166,208.3347,208.0536,208.0626,28082.0
2019-04-24 15:25:00,229.38,229.48,229.17,229.3,67310.0,208.0445,208.1352,207.854,207.9719,67310.0
2019-04-24 15:30:00,229.28,229.5,229.24,229.44,53363.0,207.9538,208.1533,207.9175,208.0989,53363.0
2019-04-24 15:35:00,229.42,229.6,229.4,229.5,37552.0,208.0808,208.244,208.0626,208.1533,37552.0
2019-04-24 15:40:00,229.53,229.54,229.38,229.51,51267.0,208.1805,208.1896,208.0445,208.1624,51267.0
2019-04-24 15:45:00,229.51,229.66,229.49,229.6,63700.0,208.1624,208.2985,208.1443,208.244,63700.0
2019-04-24 15:50:00,229.58,229.66,229.34,229.55,107276.0,208.2259,208.2985,208.0082,208.1987,107276.0
2019-04-24 15:55:00,229.5,230.41,229.36,230.35,348916.0,208.1533,208.9787,208.0264,208.9243,348916.0
2019-04-25 09:30:00,228.53,230.3,228.23,230.09,128452.0,207.2736,208.8789,207.0015,208.6885,128452.0
2019-04-25 09:35:00,230.09,230.35,229.86,230.31,103902.0,208.6885,208.9243,208.4798,208.888,103902.0
2019-04-25 09:40:00,230.27,230.35,229.35,229.35,217707.0,208.8517,208.9243,208.0173,208.0173,217707.0
2019-04-25 09:45:00,229.23,229.31,228.46,228.69,36472.0,207.9084,207.981,207.2101,207.4187,36472.0
2019-04-25 09:50:00,228.69,229.36,228.5,229.1,94030.0,207.4187,208.0264,207.2463,207.7905,94030.0
2019-04-25 09:55:00,229.08,230.62,229.06,230.07,83627.0,207.7724,209.1692,207.7543,208.6703,83627.0
2019-04-25 10:00:00,230.07,230.2,229.15,229.18,49507.0,208.6703,208.7882,207.8359,207.8631,49507.0
2019-04-25 10:05:00,229.18,229.5,228.56,229.17,53148.0,207.8631,208.1533,207.3008,207.854,53148.0
2019-04-25 10:10:00,229.1,229.21,228.53,228.56,36981.0,207.7905,207.8903,207.2736,207.3008,36981.0
2019-04-25 10:15:00,228.63,228.8,228.33,228.49,60368.0,207.3643,207.5184,207.0922,207.2373,60368.0
2019-04-25 10:20:00,228.51,229.4,228.48,229.22,50580.0,207.2554,208.0626,207.2282,207.8994,50580.0
2019-04-25 10:25:00,229.19,229.28,228.51,228.59,27789.0,207.8722,207.9538,207.2554,207.328,27789.0
2019-04-25 10:30:00,228.58,228.77,228.13,228.74,64980.0,207.3189,207.4912,206.9108,207.464,64980.0
2019-04-25 10:35:00,228.74,228.98,228.62,228.97,49606.0,207.464,207.6817,207.3552,207.6726,49606.0
2019-04-25 10:40:00,228.98,229.23,228.31,228.38,53880.0,207.6817,207.9084,207.074,207.1375,53880.0
2019-04-25 10:45:00,228.39,228.87,228.38,228.57,50115.0,207.1466,207.5819,207.1375,207.3098,50115.0
2019-04-25 10:50:00,228.55,228.9,228.33,228.64,67732.0,207.2917,207.6091,207.0922,207.3733,67732.0
2019-04-25 10:55:00,228.64,229.14,228.53,228.98,55900.0,207.3733,207.8268,207.2736,207.6817,55900.0
2019-04-25 11:00:00,228.97,230.15,228.97,230.0,231496.0,207.6726,208.7429,207.6726,208.6068,231496.0
2019-04-25 11:05:00,230.04,230.84,230.0,230.57,131275.0,208.6431,209.3687,208.6068,209.1238,131275.0
2019-04-25 11:10:00,230.5,230.63,230.19,230.2,84711.0,209.0603,209.1782,208.7792,208.7882,84711.0
2019-04-25 11:15:00,230.23,230.9,230.22,230.7,137097.0,208.8154,209.4231,208.8064,209.2417,137097.0
2019-04-25 11:20:00,230.66,230.84,230.38,230.69,70515.0,209.2054,209.3687,208.9515,209.2326,70515.0
2019-04-25 11:25:00,230.61,230.89,230.19,230.2,60567.0,209.1601,209.414,208.7792,208.7882,60567.0
2019-04-25 11:30:00,230.22,230.63,230.22,230.63,27902.0,208.8064,209.1782,208.8064,209.1782,27902.0
2019-04-25 11:35:00,230.58,230.61,230.23,230.58,31693.0,209.1329,209.1601,208.8154,209.1329,31693.0
2019-04-25 11:40:00,230.54,230.61,230.18,230.32,40924.0,209.0966,209.1601,208.7701,208.8971,40924.0
2019-04-25 11:45:00,230.39,230.54,230.12,230.22,25725.0,208.9606,209.0966,208.7157,208.8064,25725.0
2019-04-25 11:50:00,230.26,230.31,229.86,229.9,31831.0,208.8426,208.888,208.4798,208.5161,31831.0
2019-04-25 11:55:00,229.94,230.33,229.86,230.24,30547.0,208.5524,208.9061,208.4798,208.8245,30547.0
2019-04-25 12:00:00,230.25,230.4,230.04,230.32,38455.0,208.8336,208.9696,208.6431,208.8971,38455.0
2019-04-25 12:05:00,230.31,230.37,230.12,230.27,17391.0,208.888,208.9424,208.7157,208.8517,17391.0
2019-04-25 12:10:00,230.29,230.3,230.04,230.06,21124.0,208.8699,208.8789,208.6431,208.6612,21124.0
2019-04-25 12:15:00,230.07,230.12,229.76,229.89,31891.0,208.6703,208.7157,208.3891,208.5071,31891.0
2019-04-25 12:20:00,229.91,230.22,229.89,230.03,32802.0,208.5252,208.8064,208.5071,208.634,32802.0
2019-04-25 12:25:00,230.02,230.18,229.81,229.81,34886.0,208.625,208.7701,208.4345,208.4345,34886.0
2019-04-25 12:30:00,229.84,229.95,229.7,229.93,24947.0,208.4617,208.5615,208.3347,208.5433,24947.0
2019-04-25 12:35:00,229.95,230.27,229.84,230.21,45091.0,208.5615,208.8517,208.4617,208.7973,45091.0
2019-04-25 12:40:00,230.21,230.27,229.99,230.14,32820.0,208.7973,208.8517,208.5978,208.7338,32820.0
2019-04-25 12:45:00,230.1,230.51,230.06,230.49,33860.0,208.6975,209.0694,208.6612,209.0512,33860.0
2019-04-25 12:50:00,230.47,230.69,230.43,230.55,38785.0,209.0331,209.2326,208.9968,209.1057,38785.0
2019-04-25 12:55:00,230.53,230.55,230.13,230.42,32958.0,209.0875,209.1057,208.7247,208.9878,32958.0
2019-04-25 13:00:00,230.41,230.41,229.94,230.01,22401.0,208.9787,208.9787,208.5524,208.6159,22401.0
2019-04-25 13:05:00,229.97,230.08,229.8,230.08,21330.0,208.5796,208.6794,208.4254,208.6794,21330.0
2019-04-25 13:10:00,230.08,230.47,230.07,230.47,25830.0,208.6794,209.0331,208.6703,209.0331,25830.0
2019-04-25 13:15:00,230.47,230.55,230.14,230.2,19236.0,209.0331,209.1057,208.7338,208.7882,19236.0
2019-04-25 13:20:00,230.17,230.43,230.16,230.43,24683.0,208.761,208.9968,208.7519,208.9968,24683.0
2019-04-25 13:25:00,230.42,230.68,230.19,230.26,23963.0,208.9878,209.2236,208.7792,208.8426,23963.0
2019-04-25 13:30:00,230.29,230.66,230.26,230.47,27002.0,208.8699,209.2054,208.8426,209.0331,27002.0
2019-04-25 13:35:00,230.46,230.46,230.21,230.24,18487.0,209.024,209.024,208.7973,208.8245,18487.0
2019-04-25 13:40:00,230.28,230.54,230.26,230.51,11787.0,208.8608,209.0966,208.8426,209.0694,11787.0
2019-04-25 13:45:00,230.5,230.94,230.5,230.78,22311.0,209.0603,209.4594,209.0603,209.3143,22311.0
2019-04-25 13:50:00,230.75,230.76,230.41,230.41,29807.0,209.2871,209.2961,208.9787,208.9787,29807.0
2019-04-25 13:55:00,230.42,230.72,230.39,230.58,23910.0,208.9878,209.2599,208.9606,209.1329,23910.0
2019-04-25 14:00:00,230.57,231.19,230.57,231.08,37217.0,209.1238,209.6861,209.1238,209.5864,37217.0
2019-04-25 14:05:00,231.14,231.14,230.52,230.52,24160.0,209.6408,209.6408,209.0785,209.0785,24160.0
2019-04-25 14:10:00,230.55,230.88,230.53,230.79,37595.0,209.1057,209.405,209.0875,209.3233,37595.0
2019-04-25 14:15:00,230.82,230.89,230.75,230.84,23773.0,209.3506,209.414,209.2871,209.3687,23773.0
2019-04-25 14:20:00,230.88,230.9,230.74,230.87,30244.0,209.405,209.4231,209.278,209.3959,30244.0
2019-04-25 14:25:00,230.89,231.15,230.82,231.04,28360.0,209.414,209.6499,209.3506,209.5501,28360.0
2019-04-25 14:30:00,231.03,231.39,230.96,231.34,41430.0,209.541,209.8675,209.4775,209.8222,41430.0
2019-04-25 14:35:00,231.34,231.67,231.27,231.65,62288.0,209.8222,210.1215,209.7587,210.1034,62288.0
2019-04-25 14:40:00,231.61,231.66,231.22,231.38,125784.0,210.0671,210.1124,209.7133,209.8585,125784.0
2019-04-25 14:45:00,231.38,231.6,231.28,231.51,56182.0,209.8585,210.058,209.7678,209.9764,56182.0
2019-04-25 14:50:00,231.5,232.12,231.49,231.73,100803.0,209.9673,210.5296,209.9582,210.1759,100803.0
2019-04-25 14:55:00,231.72,231.94,231.66,231.67,40819.0,210.1668,210.3664,210.1124,210.1215,40819.0
2019-04-25 15:00:00,231.66,231.66,231.36,231.39,34577.0,210.1124,210.1124,209.8403,209.8675,34577.0
2019-04-25 15:05:00,231.4,231.46,231.18,231.23,32663.0,209.8766,209.931,209.6771,209.7224,32663.0
2019-04-25 15:10:00,231.25,231.38,231.13,231.28,27449.0,209.7406,209.8585,209.6317,209.7678,27449.0
2019-04-25 15:15:00,231.26,231.85,231.21,231.75,38999.0,209.7496,210.2848,209.7043,210.1941,38999.0
2019-04-25 15:20:00,231.78,231.79,231.57,231.57,25833.0,210.2213,210.2303,210.0308,210.0308,25833.0
2019-04-25 15:25:00,231.58,231.69,231.47,231.69,35740.0,210.0399,210.1396,209.9401,210.1396,35740.0
2019-04-25 15:30:00,231.69,232.05,231.6,231.72,87694.0,210.1396,210.4661,210.058,210.1668,87694.0
2019-04-25 15:35:00,231.72,231.87,231.42,231.43,57051.0,210.1668,210.3029,209.8947,209.9038,57051.0
2019-04-25 15:40:00,231.47,231.52,231.1,231.39,44402.0,209.9401,209.9854,209.6045,209.8675,44402.0
2019-04-25 15:45:00,231.41,231.54,231.07,231.14,88454.0,209.8857,210.0036,209.5773,209.6408,88454.0
2019-04-25 15:50:00,231.19,231.4,230.95,230.95,135317.0,209.6861,209.8766,209.4685,209.4685,135317.0
2019-04-25 15:55:00,230.94,231.04,230.71,230.89,220994.0,209.4594,209.5501,209.2508,209.414,220994.0
2019-04-26 09:30:00,232.14,233.2,231.19,233.19,146545.0,210.5478,211.5092,209.6861,211.5001,146545.0
2019-04-26 09:35:00,233.23,233.49,232.69,232.8,103173.0,211.5364,211.7722,211.0466,211.1464,103173.0
2019-04-26 09:40:00,232.88,233.62,232.64,233.17,117053.0,211.2189,211.8901,211.0013,211.482,117053.0
2019-04-26 09:45:00,233.14,234.35,233.08,233.56,139084.0,211.4548,212.5522,211.4003,211.8357,139084.0
2019-04-26 09:50:00,233.48,233.95,233.36,233.84,98031.0,211.7631,212.1894,211.6543,212.0897,98031.0
2019-04-26 09:55:00,233.87,234.58,233.74,234.15,66714.0,212.1169,212.7608,211.999,212.3708,66714.0
2019-04-26 10:00:00,234.17,234.94,234.04,234.93,87795.0,212.389,213.0873,212.2711,213.0783,87795.0
2019-04-26 10:05:00,234.86,235.66,234.84,235.63,111364.0,213.0148,213.7404,212.9966,213.7132,111364.0
2019-04-26 10:10:00,235.58,235.58,235.24,235.45,88809.0,213.6678,213.6678,213.3594,213.5499,88809.0
2019-04-26 10:15:00,235.53,235.75,235.27,235.49,70461.0,213.6225,213.822,213.3866,213.5862,70461.0
2019-04-26 10:20:00,235.47,236.32,235.46,236.02,107640.0,213.568,214.339,213.559,214.0669,107640.0
2019-04-26 10:25:00,236.03,236.85,235.89,236.83,98585.0,214.076,214.8197,213.949,214.8015,98585.0
2019-04-26 10:30:00,236.87,236.97,236.5,236.72,113924.0,214.8378,214.9285,214.5022,214.7018,113924.0
2019-04-26 10:35:00,236.72,236.96,236.59,236.61,77613.0,214.7018,214.9195,214.5839,214.602,77613.0
2019-04-26 10:40:00,236.63,236.78,235.96,236.14,73863.0,214.6201,214.7562,214.0125,214.1757,73863.0
2019-04-26 10:45:00,236.13,236.31,235.79,236.07,64136.0,214.1667,214.3299,213.8583,214.1122,64136.0
2019-04-26 10:50:00,236.07,236.31,235.46,235.49,61978.0,214.1122,214.3299,213.559,213.5862,61978.0
2019-04-26 10:55:00,235.46,235.65,235.25,235.3,102004.0,213.559,213.7313,213.3685,213.4139,102004.0
2019-04-26 11:00:00,235.35,235.47,235.21,235.26,49377.0,213.4592,213.568,213.3322,213.3776,49377.0
2019-04-26 11:05:00,235.26,235.53,234.92,235.42,88278.0,213.3776,213.6225,213.0692,213.5227,88278.0
2019-04-26 11:10:00,235.42,235.43,234.97,235.33,65044.0,213.5227,213.5318,213.1145,213.4411,65044.0
2019-04-26 11:15:00,235.32,235.91,235.3,235.53,83847.0,213.432,213.9671,213.4139,213.6225,83847.0
2019-04-26 11:20:00,235.53,235.92,235.53,235.59,31766.0,213.6225,213.9762,213.6225,213.6769,31766.0
2019-04-26 11:25:00,235.56,235.62,234.95,234.98,35792.0,213.6497,213.7041,213.0964,213.1236,35792.0
2019-04-26 11:30:00,234.94,235.27,234.72,235.0,49038.0,213.0873,213.3866,212.8878,213.1418,49038.0
2019-04-26 11:35:00,235.01,235.05,234.51,234.62,30344.0,213.1508,213.1871,212.6973,212.7971,30344.0
2019-04-26 11:40:00,234.62,235.0,234.5,234.6,54092.0,212.7971,213.1418,212.6883,212.779,54092.0
2019-04-26 11:45:00,234.63,235.29,234.63,235.26,43637.0,212.8062,213.4048,212.8062,213.3776,43637.0
2019-04-26 11:50:00,235.28,235.6,235.06,235.43,44494.0,213.3957,213.6859,213.1962,213.5318,44494.0
2019-04-26 11:55:00,235.36,235.66,235.2,235.34,33452.0,213.4683,213.7404,213.3232,213.4501,33452.0
2019-04-26 12:00:00,235.36,235.44,234.91,234.92,26329.0,213.4683,213.5408,213.0601,213.0692,26329.0
2019-04-26 12:05:00,234.93,235.42,234.84,235.42,22953.0,213.0783,213.5227,212.9966,213.5227,22953.0
2019-04-26 12:10:00,235.39,235.78,235.38,235.53,37607.0,213.4955,213.8492,213.4864,213.6225,37607.0
2019-04-26 12:15:00,235.59,235.89,235.45,235.66,40786.0,213.6769,213.949,213.5499,213.7404,40786.0
2019-04-26 12:20:00,235.66,235.81,235.51,235.76,35722.0,213.7404,213.8764,213.6043,213.8311,35722.0
2019-04-26 12:25:00,235.76,236.24,235.64,235.86,48764.0,213.8311,214.2664,213.7222,213.9218,48764.0
2019-04-26 12:30:00,235.87,236.39,235.87,236.13,50401.0,213.9308,214.4025,213.9308,214.1667,50401.0
2019-04-26 12:35:00,236.06,236.22,235.87,236.15,33220.0,214.1032,214.2483,213.9308,214.1848,33220.0
2019-04-26 12:40:00,236.13,236.21,235.84,235.84,25137.0,214.1667,214.2392,213.9036,213.9036,25137.0
2019-04-26 12:45:00,235.84,235.94,235.43,235.91,37050.0,213.9036,213.9943,213.5318,213.9671,37050.0
2019-04-26 12:50:00,235.88,236.15,235.85,236.02,30930.0,213.9399,214.1848,213.9127,214.0669,30930.0
2019-04-26 12:55:00,236.02,236.33,235.88,236.29,28181.0,214.0669,214.348,213.9399,214.3118,28181.0
2019-04-26 13:00:00,236.25,236.55,236.24,236.38,48247.0,214.2755,214.5476,214.2664,214.3934,48247.0
2019-04-26 13:05:00,236.38,236.45,236.17,236.25,17073.0,214.3934,214.4569,214.2029,214.2755,17073.0
2019-04-26 13:10:00,236.22,236.22,235.93,236.0,24317.0,214.2483,214.2483,213.9853,214.0487,24317.0
2019-04-26 13:15:00,236.03,236.05,235.83,236.03,18098.0,214.076,214.0941,213.8946,214.076,18098.0
2019-04-26 13:20:00,236.01,236.25,235.9,236.01,42427.0,214.0578,214.2755,213.958,214.0578,42427.0
2019-04-26 13:25:00,236.02,236.08,235.84,235.94,58247.0,214.0669,214.1213,213.9036,213.9943,58247.0
2019-04-26 13:30:00,235.94,236.21,235.71,236.21,31708.0,213.9943,214.2392,213.7857,214.2392,31708.0
2019-04-26 13:35:00,236.22,236.43,236.14,236.2,36049.0,214.2483,214.4387,214.1757,214.2301,36049.0
2019-04-26 13:40:00,236.22,236.23,235.86,235.98,17682.0,214.2483,214.2574,213.9218,214.0306,17682.0
2019-04-26 13:45:00,235.96,236.05,235.82,235.82,13545.0,214.0125,214.0941,213.8855,213.8855,13545.0
2019-04-26 13:50:00,235.84,235.97,235.64,235.79,23794.0,213.9036,214.0215,213.7222,213.8583,23794.0
2019-04-26 13:55:00,235.81,236.0,235.54,235.93,25898.0,213.8764,214.0487,213.6315,213.9853,25898.0
2019-04-26 14:00:00,235.94,235.95,235.61,235.86,17121.0,213.9943,214.0034,213.695,213.9218,17121.0
2019-04-26 14:05:00,235.87,236.2,235.87,236.09,22698.0,213.9308,214.2301,213.9308,214.1304,22698.0
2019-04-26 14:10:00,236.14,236.45,236.13,236.44,30883.0,214.1757,214.4569,214.1667,214.4478,30883.0
2019-04-26 14:15:00,236.45,236.73,236.4,236.72,45567.0,214.4569,214.7108,214.4115,214.7018,45567.0
2019-04-26 14:20:00,236.73,236.97,236.65,236.78,50217.0,214.7108,214.9285,214.6383,214.7562,50217.0
2019-04-26 14:25:00,236.77,236.99,236.76,236.85,31843.0,214.7471,214.9467,214.7381,214.8197,31843.0
2019-04-26 14:30:00,236.84,236.85,236.08,236.18,31042.0,214.8106,214.8197,214.1213,214.212,31042.0
2019-04-26 14:35:00,236.16,236.67,236.08,236.62,52835.0,214.1939,214.6564,214.1213,214.6111,52835.0
2019-04-26 14:40:00,236.62,236.81,236.23,236.36,37215.0,214.6111,214.7834,214.2574,214.3753,37215.0
2019-04-26 14:45:00,236.34,236.35,236.06,236.13,24174.0,214.3571,214.3662,214.1032,214.1667,24174.0
2019-04-26 14:50:00,236.12,236.3,236.05,236.24,24126.0,214.1576,214.3208,214.0941,214.2664,24126.0
2019-04-26 14:55:00,236.26,236.33,236.17,236.2,30289.0,214.2846,214.348,214.2029,214.2301,30289.0
2019-04-26 15:00:00,236.2,236.44,236.2,236.35,28584.0,214.2301,214.4478,214.2301,214.3662,28584.0
2019-04-26 15:05:00,236.36,236.65,236.18,236.23,44081.0,214.3753,214.6383,214.212,214.2574,44081.0
2019-04-26 15:10:00,236.24,236.32,235.66,235.68,58484.0,214.2664,214.339,213.7404,213.7585,58484.0
2019-04-26 15:15:00,235.69,236.18,235.68,236.18,41159.0,213.7676,214.212,213.7585,214.212,41159.0
2019-04-26 15:20:00,236.18,236.28,236.0,236.1,42497.0,214.212,214.3027,214.0487,214.1394,42497.0
2019-04-26 15:25:00,236.09,236.1,235.83,235.83,31618.0,214.1304,214.1394,213.8946,213.8946,31618.0
2019-04-26 15:30:00,235.82,236.29,235.76,236.23,52966.0,213.8855,214.3118,213.8311,214.2574,52966.0
2019-04-26 15:35:00,236.25,236.69,236.25,236.66,44808.0,214.2755,214.6746,214.2755,214.6474,44808.0
2019-04-26 15:40:00,236.68,236.68,235.92,236.09,57564.0,214.6655,214.6655,213.9762,214.1304,57564.0
2019-04-26 15:45:00,236.07,236.42,235.98,236.3,65330.0,214.1122,214.4297,214.0306,214.3208,65330.0
2019-04-26 15:50:00,236.3,236.47,235.76,235.84,94694.0,214.3208,214.475,213.8311,213.9036,94694.0
2019-04-26 15:55:00,235.84,237.11,235.84,237.02,388982.0,213.9036,215.0555,213.9036,214.9739,388982.0
2019-04-29 09:30:00,237.4,237.48,236.19,236.83,119575.0,215.3185,215.3911,214.2211,214.8015,119575.0
2019-04-29 09:35:00,236.87,236.9,235.0,236.49,79670.0,214.8378,214.865,213.1418,214.4932,79670.0
2019-04-29 09:40:00,236.49,236.49,235.82,235.82,43686.0,214.4932,214.4932,213.8855,213.8855,43686.0
2019-04-29 09:45:00,235.8,235.91,234.91,235.25,74665.0,213.8673,213.9671,213.0601,213.3685,74665.0
2019-04-29 09:50:00,235.14,236.13,235.0,235.8,86254.0,213.2687,214.1667,213.1418,213.8673,86254.0
2019-04-29 09:55:00,235.72,235.72,234.16,234.63,67738.0,213.7948,213.7948,212.3799,212.8062,67738.0
2019-04-29 10:00:00,234.58,235.1,234.25,235.09,79783.0,212.7608,213.2325,212.4615,213.2234,79783.0
2019-04-29 10:05:00,235.07,235.5,234.6,235.36,67440.0,213.2052,213.5953,212.779,213.4683,67440.0
2019-04-29 10:10:00,235.52,236.17,235.43,235.87,60699.0,213.6134,214.2029,213.5318,213.9308,60699.0
2019-04-29 10:15:00,235.87,236.21,235.78,236.18,51022.0,213.9308,214.2392,213.8492,214.212,51022.0
2019-04-29 10:20:00,236.17,236.36,236.0,236.24,27068.0,214.2029,214.3753,214.0487,214.2664,27068.0
2019-04-29 10:25:00,236.32,236.75,236.06,236.37,63197.0,214.339,214.729,214.1032,214.3843,63197.0
2019-04-29 10:30:00,236.44,236.84,236.37,236.62,54958.0,214.4478,214.8106,214.3843,214.6111,54958.0
2019-04-29 10:35:00,236.57,236.6,236.26,236.31,33319.0,214.5657,214.5929,214.2846,214.3299,33319.0
2019-04-29 10:40:00,236.3,236.75,236.26,236.69,42774.0,214.3208,214.729,214.2846,214.6746,42774.0
2019-04-29 10:45:00,236.71,236.88,236.65,236.79,44475.0,214.6927,214.8469,214.6383,214.7653,44475.0
2019-04-29 10:50:00,236.78,237.02,236.44,236.52,118732.0,214.7562,214.9739,214.4478,214.5204,118732.0
2019-04-29 10:55:00,236.49,237.0,236.49,236.79,62695.0,214.4932,214.9557,214.4932,214.7653,62695.0
2019-04-29 11:00:00,236.73,237.15,236.66,237.15,41893.0,214.7108,215.0918,214.6474,215.0918,41893.0
2019-04-29 11:05:00,237.15,237.42,236.88,236.97,87039.0,215.0918,215.3367,214.8469,214.9285,87039.0
2019-04-29 11:10:00,237.0,237.23,236.86,237.02,82589.0,214.9557,215.1643,214.8288,214.9739,82589.0
2019-04-29 11:15:00,237.02,237.19,236.84,237.01,55480.0,214.9739,215.1281,214.8106,214.9648,55480.0
2019-04-29 11:20:00,236.94,237.0,236.65,236.72,37708.0,214.9013,214.9557,214.6383,214.7018,37708.0
2019-04-29 11:25:00,236.75,237.1,236.52,237.02,65202.0,214.729,215.0464,214.5204,214.9739,65202.0
2019-04-29 11:30:00,237.06,237.37,236.92,237.34,54301.0,215.0101,215.2913,214.8832,215.2641,54301.0
2019-04-29 11:35:00,237.33,237.48,237.08,237.1,63999.0,215.255,215.3911,215.0283,215.0464,63999.0
2019-04-29 11:40:00,237.12,237.21,236.8,236.83,60513.0,215.0646,215.1462,214.7743,214.8015,60513.0
2019-04-29 11:45:00,236.88,237.15,236.69,236.8,91140.0,214.8469,215.0918,214.6746,214.7743,91140.0
2019-04-29 11:50:00,236.9,236.95,236.55,236.58,59500.0,214.865,214.9104,214.5476,214.5748,59500.0
2019-04-29 11:55:00,236.62,236.62,235.9,235.97,54526.0,214.6111,214.6111,213.958,214.0215,54526.0
2019-04-29 12:00:00,236.0,236.18,235.89,235.93,19937.0,214.0487,214.212,213.949,213.9853,19937.0
2019-04-29 12:05:00,235.96,236.38,235.81,235.81,28597.0,214.0125,214.3934,213.8764,213.8764,28597.0
2019-04-29 12:10:00,235.84,236.15,235.79,236.0,38042.0,213.9036,214.1848,213.8583,214.0487,38042.0
2019-04-29 12:15:00,235.97,235.98,235.42,235.46,30053.0,214.0215,214.0306,213.5227,213.559,30053.0
2019-04-29 12:20:00,235.47,235.5,235.25,235.29,42320.0,213.568,213.5953,213.3685,213.4048,42320.0
2019-04-29 12:25:00,235.29,235.5,234.93,234.96,59803.0,213.4048,213.5953,213.0783,213.1055,59803.0
2019-04-29 12:30:00,234.99,235.37,234.64,234.68,69366.0,213.1327,213.4773,212.8152,212.8515,69366.0
2019-04-29 12:35:00,234.68,234.97,234.65,234.87,34279.0,212.8515,213.1145,212.8243,213.0238,34279.0
2019-04-29 12:40:00,234.9,235.37,234.87,235.28,32915.0,213.0511,213.4773,213.0238,213.3957,32915.0
2019-04-29 12:45:00,235.29,235.44,234.98,235.15,26655.0,213.4048,213.5408,213.1236,213.2778,26655.0
2019-04-29 12:50:00,235.18,235.18,234.72,234.97,22625.0,213.305,213.305,212.8878,213.1145,22625.0
2019-04-29 12:55:00,235.01,235.41,234.99,235.41,21181.0,213.1508,213.5136,213.1327,213.5136,21181.0
2019-04-29 13:00:00,235.37,235.49,235.03,235.3,54481.0,213.4773,213.5862,213.169,213.4139,54481.0
2019-04-29 13:05:00,235.3,235.95,235.28,235.66,65906.0,213.4139,214.0034,213.3957,213.7404,65906.0
2019-04-29 13:10:00,235.72,236.06,235.7,236.0,23927.0,213.7948,214.1032,213.7766,214.0487,23927.0
2019-04-29 13:15:00,235.97,235.99,235.78,235.84,18741.0,214.0215,214.0397,213.8492,213.9036,18741.0
2019-04-29 13:20:00,235.84,236.2,235.84,236.11,25088.0,213.9036,214.2301,213.9036,214.1485,25088.0
2019-04-29 13:25:00,236.06,236.06,235.92,236.0,19269.0,214.1032,214.1032,213.9762,214.0487,19269.0
2019-04-29 13:30:00,235.96,236.01,235.66,235.72,13150.0,214.0125,214.0578,213.7404,213.7948,13150.0
2019-04-29 13:35:00,235.72,235.84,235.64,235.72,13590.0,213.7948,213.9036,213.7222,213.7948,13590.0
2019-04-29 13:40:00,235.72,236.02,235.62,235.93,23918.0,213.7948,214.0669,213.7041,213.9853,23918.0
2019-04-29 13:45:00,235.95,236.54,235.95,236.54,26190.0,214.0034,214.5385,214.0034,214.5385,26190.0
2019-04-29 13:50:00,236.54,236.77,236.54,236.63,30623.0,214.5385,214.7471,214.5385,214.6201,30623.0
2019-04-29 13:55:00,236.72,237.12,236.72,237.11,57876.0,214.7018,215.0646,214.7018,215.0555,57876.0
2019-04-29 14:00:00,237.05,237.65,237.04,237.25,56245.0,215.0011,215.5453,214.992,215.1825,56245.0
2019-04-29 14:05:00,237.28,237.88,237.15,237.74,57213.0,215.2097,215.7539,215.0918,215.6269,57213.0
2019-04-29 14:10:00,237.71,237.79,237.27,237.4,25519.0,215.5997,215.6722,215.2006,215.3185,25519.0
2019-04-29 14:15:00,237.38,237.61,237.38,237.61,26046.0,215.3004,215.509,215.3004,215.509,26046.0
2019-04-29 14:20:00,237.61,237.7,237.25,237.27,15148.0,215.509,215.5906,215.1825,215.2006,15148.0
2019-04-29 14:25:00,237.23,237.68,237.23,237.56,47254.0,215.1643,215.5725,215.1643,215.4636,47254.0
2019-04-29 14:30:00,237.56,238.02,237.55,237.82,43588.0,215.4636,215.8809,215.4546,215.6995,43588.0
2019-04-29 14:35:00,237.77,238.05,237.73,237.96,24502.0,215.6541,215.9081,215.6178,215.8264,24502.0
2019-04-29 14:40:00,237.91,238.0,237.72,237.73,26120.0,215.7811,215.8627,215.6088,215.6178,26120.0
2019-04-29 14:45:00,237.71,237.76,237.38,237.49,32507.0,215.5997,215.645,215.3004,215.4002,32507.0
2019-04-29 14:50:00,237.48,237.64,237.4,237.55,14430.0,215.3911,215.5362,215.3185,215.4546,14430.0
2019-04-29 14:55:00,237.56,237.87,237.55,237.72,20433.0,215.4636,215.7448,215.4546,215.6088,20433.0
2019-04-29 15:00:00,237.71,237.88,237.62,237.84,19397.0,215.5997,215.7539,215.5181,215.7176,19397.0
2019-04-29 15:05:00,237.81,238.06,237.7,237.97,41914.0,215.6904,215.9171,215.5906,215.8355,41914.0
2019-04-29 15:10:00,237.92,238.04,237.36,237.36,32319.0,215.7902,215.899,215.2822,215.2822,32319.0
2019-04-29 15:15:00,237.33,237.5,237.24,237.24,23442.0,215.255,215.4092,215.1734,215.1734,23442.0
2019-04-29 15:20:00,237.24,237.39,237.24,237.38,35374.0,215.1734,215.3095,215.1734,215.3004,35374.0
2019-04-29 15:25:00,237.4,237.9,237.37,237.82,47772.0,215.3185,215.772,215.2913,215.6995,47772.0
2019-04-29 15:30:00,237.81,237.81,237.5,237.5,63050.0,215.6904,215.6904,215.4092,215.4092,63050.0
2019-04-29 15:35:00,237.51,237.54,237.11,237.2,31271.0,215.4183,215.4455,215.0555,215.1371,31271.0
2019-04-29 15:40:00,237.17,237.33,237.03,237.31,38722.0,215.1099,215.255,214.9829,215.2369,38722.0
2019-04-29 15:45:00,237.32,237.4,237.14,237.24,47497.0,215.246,215.3185,215.0827,215.1734,47497.0
2019-04-29 15:50:00,237.24,237.69,237.1,237.38,137257.0,215.1734,215.5816,215.0464,215.3004,137257.0
2019-04-29 15:55:00,237.42,237.9,237.22,237.4,202822.0,215.3367,215.772,215.1553,215.3185,202822.0
2019-04-30 09:30:00,238.08,238.08,236.56,237.56,130272.0,215.9353,215.9353,214.5567,215.4636,130272.0
2019-04-30 09:35:00,237.56,237.7,236.23,236.23,57998.0,215.4636,215.5906,214.2574,214.2574,57998.0
2019-04-30 09:40:00,236.25,236.89,236.08,236.58,95817.0,214.2755,214.856,214.1213,214.5748,95817.0
2019-04-30 09:45:00,236.65,237.31,236.44,237.02,66839.0,214.6383,215.2369,214.4478,214.9739,66839.0
2019-04-30 09:50:00,237.02,237.02,235.89,236.75,49096.0,214.9739,214.9739,213.949,214.729,49096.0
2019-04-30 09:55:00,236.73,237.6,236.61,237.36,51265.0,214.7108,215.4999,214.602,215.2822,51265.0
2019-04-30 10:00:00,237.38,237.59,236.98,237.52,54333.0,215.3004,215.4909,214.9376,215.4274,54333.0
2019-04-30 10:05:00,237.59,237.75,237.24,237.27,41416.0,215.4909,215.636,215.1734,215.2006,41416.0
2019-04-30 10:10:00,237.37,237.43,236.49,236.76,58609.0,215.2913,215.3457,214.4932,214.7381,58609.0
2019-04-30 10:15:00,236.72,237.14,236.51,236.86,87814.0,214.7018,215.0827,214.5113,214.8288,87814.0
2019-04-30 10:20:00,236.94,237.17,236.77,236.88,20445.0,214.9013,215.1099,214.7471,214.8469,20445.0
2019-04-30 10:25:00,236.85,237.09,236.64,236.82,24235.0,214.8197,215.0374,214.6292,214.7925,24235.0
2019-04-30 10:30:00,236.96,237.23,236.76,236.97,26737.0,214.9195,215.1643,214.7381,214.9285,26737.0
2019-04-30 10:35:00,236.9,236.94,236.43,236.71,28306.0,214.865,214.9013,214.4387,214.6927,28306.0
2019-04-30 10:40:00,236.77,236.77,235.92,235.97,86396.0,214.7471,214.7471,213.9762,214.0215,86396.0
2019-04-30 10:45:00,235.96,236.11,234.35,234.62,340396.0,214.0125,214.1485,212.5522,212.7971,340396.0
2019-04-30 10:50:00,234.66,234.84,232.61,233.28,279768.0,212.8334,212.9966,210.9741,211.5817,279768.0
2019-04-30 10:55:00,233.5,234.37,232.97,233.34,172493.0,211.7813,212.5704,211.3006,211.6362,172493.0
2019-04-30 11:00:00,233.41,233.43,231.05,231.46,308400.0,211.6996,211.7178,209.5592,209.931,308400.0
2019-04-30 11:05:00,231.56,232.16,230.89,232.07,154298.0,210.0217,210.5659,209.414,210.4843,154298.0
2019-04-30 11:10:00,232.0,232.56,230.56,230.66,236317.0,210.4208,210.9287,209.1147,209.2054,236317.0
2019-04-30 11:15:00,230.91,231.89,230.19,231.64,229056.0,209.4322,210.321,208.7792,210.0943,229056.0
2019-04-30 11:20:00,231.57,233.39,231.44,233.23,137281.0,210.0308,211.6815,209.9129,211.5364,137281.0
2019-04-30 11:25:00,233.35,233.98,232.64,233.47,114710.0,211.6452,212.2166,211.0013,211.7541,114710.0
2019-04-30 11:30:00,233.51,233.81,232.66,233.12,89603.0,211.7903,212.0624,211.0194,211.4366,89603.0
2019-04-30 11:35:00,233.17,233.25,232.14,233.03,89013.0,211.482,211.5545,210.5478,211.355,89013.0
2019-04-30 11:40:00,233.03,233.19,232.5,232.66,51144.0,211.355,211.5001,210.8743,211.0194,51144.0
2019-04-30 11:45:00,232.65,232.88,232.12,232.29,40038.0,211.0103,211.2189,210.5296,210.6838,40038.0
2019-04-30 11:50:00,232.31,232.66,232.07,232.21,42627.0,210.702,211.0194,210.4843,210.6113,42627.0
2019-04-30 11:55:00,232.3,232.8,231.53,231.87,129682.0,210.6929,211.1464,209.9945,210.3029,129682.0
2019-04-30 12:00:00,231.97,232.21,231.5,231.9,118055.0,210.3936,210.6113,209.9673,210.3301,118055.0
2019-04-30 12:05:00,231.9,232.29,231.81,232.04,29592.0,210.3301,210.6838,210.2485,210.4571,29592.0
2019-04-30 12:10:00,232.07,232.61,232.07,232.37,70122.0,210.4843,210.9741,210.4843,210.7564,70122.0
2019-04-30 12:15:00,232.37,232.77,232.36,232.54,36069.0,210.7564,211.1192,210.7473,210.9106,36069.0
2019-04-30 12:20:00,232.55,232.67,232.12,232.12,14984.0,210.9196,211.0285,210.5296,210.5296,14984.0
2019-04-30 12:25:00,232.09,232.26,231.91,232.1,23978.0,210.5024,210.6566,210.3392,210.5115,23978.0
2019-04-30 12:30:00,232.11,232.44,231.99,232.26,58851.0,210.5206,210.8199,210.4117,210.6566,58851.0
2019-04-30 12:35:00,232.27,232.38,232.06,232.11,12146.0,210.6657,210.7655,210.4752,210.5206,12146.0
2019-04-30 12:40:00,232.05,232.54,232.05,232.52,63167.0,210.4661,210.9106,210.4661,210.8924,63167.0
2019-04-30 12:45:00,232.56,232.78,232.24,232.24,49765.0,210.9287,211.1282,210.6385,210.6385,49765.0
2019-04-30 12:50:00,232.2,232.33,232.04,232.06,22451.0,210.6022,210.7201,210.4571,210.4752,22451.0
2019-04-30 12:55:00,232.06,232.44,232.05,232.44,55295.0,210.4752,210.8199,210.4661,210.8199,55295.0
2019-04-30 13:00:00,232.44,232.69,232.25,232.45,52890.0,210.8199,211.0466,210.6475,210.8289,52890.0
2019-04-30 13:05:00,232.48,232.6,232.26,232.6,55220.0,210.8562,210.965,210.6566,210.965,55220.0
2019-04-30 13:10:00,232.54,232.99,232.54,232.66,52257.0,210.9106,211.3187,210.9106,211.0194,52257.0
2019-04-30 13:15:00,232.67,232.8,232.55,232.74,24445.0,211.0285,211.1464,210.9196,211.092,24445.0
2019-04-30 13:20:00,232.78,232.8,232.45,232.51,16139.0,211.1282,211.1464,210.8289,210.8834,16139.0
2019-04-30 13:25:00,232.49,232.58,232.06,232.14,42400.0,210.8652,210.9469,210.4752,210.5478,42400.0
2019-04-30 13:30:00,232.14,232.19,232.04,232.04,21798.0,210.5478,210.5931,210.4571,210.4571,21798.0
2019-04-30 13:35:00,232.08,232.49,232.01,232.49,29044.0,210.4934,210.8652,210.4299,210.8652,29044.0
2019-04-30 13:40:00,232.52,233.0,232.47,232.93,79054.0,210.8924,211.3278,210.8471,211.2643,79054.0
2019-04-30 13:45:00,232.92,233.0,232.73,232.89,48873.0,211.2552,211.3278,211.0829,211.228,48873.0
2019-04-30 13:50:00,232.98,233.45,232.96,233.36,21578.0,211.3096,211.7359,211.2915,211.6543,21578.0
2019-04-30 13:55:00,233.4,233.69,233.36,233.39,27253.0,211.6906,211.9536,211.6543,211.6815,27253.0
2019-04-30 14:00:00,233.44,233.63,233.1,233.13,83240.0,211.7269,211.8992,211.4185,211.4457,83240.0
2019-04-30 14:05:00,233.1,233.11,232.67,232.69,48397.0,211.4185,211.4276,211.0285,211.0466,48397.0
2019-04-30 14:10:00,232.69,233.0,232.65,232.84,36802.0,211.0466,211.3278,211.0103,211.1827,36802.0
2019-04-30 14:15:00,232.87,233.23,232.8,233.21,37649.0,211.2099,211.5364,211.1464,211.5183,37649.0
2019-04-30 14:20:00,233.21,233.78,233.1,233.18,77358.0,211.5183,212.0352,211.4185,211.491,77358.0
2019-04-30 14:25:00,233.21,233.21,232.81,232.95,25525.0,211.5183,211.5183,211.1555,211.2824,25525.0
2019-04-30 14:30:00,232.91,233.16,232.87,233.03,13655.0,211.2462,211.4729,211.2099,211.355,13655.0
2019-04-30 14:35:00,233.06,233.46,233.03,233.15,81303.0,211.3822,211.745,211.355,211.4638,81303.0
2019-04-30 14:40:00,233.09,233.8,233.04,233.62,145595.0,211.4094,212.0534,211.3641,211.8901,145595.0
2019-04-30 14:45:00,233.64,233.98,233.64,233.78,67043.0,211.9083,212.2166,211.9083,212.0352,67043.0
2019-04-30 14:50:00,233.73,233.74,233.15,233.2,27934.0,211.9899,211.999,211.4638,211.5092,27934.0
2019-04-30 14:55:00,233.22,233.48,233.15,233.38,37145.0,211.5273,211.7631,211.4638,211.6724,37145.0
2019-04-30 15:00:00,233.39,233.61,233.39,233.5,51961.0,211.6815,211.881,211.6815,211.7813,51961.0
2019-04-30 15:05:00,233.47,233.66,233.42,233.51,31006.0,211.7541,211.9264,211.7087,211.7903,31006.0
2019-04-30 15:10:00,233.55,233.7,233.51,233.55,24714.0,211.8266,211.9627,211.7903,211.8266,24714.0
2019-04-30 15:15:00,233.54,233.54,233.35,233.47,29214.0,211.8176,211.8176,211.6452,211.7541,29214.0
2019-04-30 15:20:00,233.46,233.72,233.45,233.61,31363.0,211.745,211.9808,211.7359,211.881,31363.0
2019-04-30 15:25:00,233.57,233.86,233.47,233.86,48279.0,211.8448,212.1078,211.7541,212.1078,48279.0
2019-04-30 15:30:00,233.87,234.25,233.84,234.21,65740.0,212.1169,212.4615,212.0897,212.4252,65740.0
2019-04-30 15:35:00,234.19,234.23,233.65,233.8,89973.0,212.4071,212.4434,211.9173,212.0534,89973.0
2019-04-30 15:40:00,233.78,233.78,233.04,233.21,45625.0,212.0352,212.0352,211.3641,211.5183,45625.0
2019-04-30 15:45:00,233.21,233.43,233.09,233.26,74939.0,211.5183,211.7178,211.4094,211.5636,74939.0
2019-04-30 15:50:00,233.23,233.29,233.01,233.26,80590.0,211.5364,211.5908,211.3369,211.5636,80590.0
2019-04-30 15:55:00,233.24,233.58,232.8,232.82,184679.0,211.5455,211.8538,211.1464,211.1645,184679.0
2019-05-01 09:30:00,233.07,233.08,231.02,232.29,109627.0,211.3913,211.4003,209.532,210.6838,109627.0
2019-05-01 09:35:00,232.2,232.26,230.86,231.4,52153.0,210.6022,210.6566,209.3868,209.8766,52153.0
2019-05-01 09:40:00,231.4,231.72,230.35,231.05,121150.0,209.8766,210.1668,208.9243,209.5592,121150.0
2019-05-01 09:45:00,231.05,231.13,230.6,230.99,86160.0,209.5592,209.6317,209.151,209.5047,86160.0
2019-05-01 09:50:00,230.99,232.1,230.85,231.95,96821.0,209.5047,210.5115,209.3778,210.3754,96821.0
2019-05-01 09:55:00,231.93,233.07,231.92,232.66,85926.0,210.3573,211.3913,210.3482,211.0194,85926.0
2019-05-01 10:00:00,232.52,233.5,232.03,233.48,130981.0,210.8924,211.7813,210.448,211.7631,130981.0
2019-05-01 10:05:00,233.38,234.0,233.23,233.62,101977.0,211.6724,212.2348,211.5364,211.8901,101977.0
2019-05-01 10:10:00,233.56,233.95,233.45,233.49,50804.0,211.8357,212.1894,211.7359,211.7722,50804.0
2019-05-01 10:15:00,233.56,233.97,233.45,233.75,51823.0,211.8357,212.2076,211.7359,212.008,51823.0
2019-05-01 10:20:00,233.75,234.19,233.71,234.06,35204.0,212.008,212.4071,211.9717,212.2892,35204.0
2019-05-01 10:25:00,234.05,234.5,233.92,234.28,39458.0,212.2801,212.6883,212.1622,212.4887,39458.0
2019-05-01 10:30:00,234.28,234.6,234.07,234.17,54907.0,212.4887,212.779,212.2983,212.389,54907.0
2019-05-01 10:35:00,234.22,234.52,233.93,234.04,54777.0,212.4343,212.7064,212.1713,212.2711,54777.0
2019-05-01 10:40:00,234.01,234.42,233.96,234.26,16675.0,212.2438,212.6157,212.1985,212.4706,16675.0
2019-05-01 10:45:00,234.33,234.33,233.6,233.65,20252.0,212.5341,212.5341,211.872,211.9173,20252.0
2019-05-01 10:50:00,233.74,233.89,232.63,232.72,39806.0,211.999,212.135,210.9922,211.0738,39806.0
2019-05-01 10:55:00,232.7,233.6,232.6,233.5,43304.0,211.0557,211.872,210.965,211.7813,43304.0
2019-05-01 11:00:00,233.5,234.34,233.5,234.28,23669.0,211.7813,212.5431,211.7813,212.4887,23669.0
2019-05-01 11:05:00,234.3,234.62,234.17,234.19,33083.0,212.5069,212.7971,212.389,212.4071,33083.0
2019-05-01 11:10:00,234.2,234.25,233.87,233.94,14122.0,212.4162,212.4615,212.1169,212.1804,14122.0
2019-05-01 11:15:00,233.96,234.3,233.35,233.42,52307.0,212.1985,212.5069,211.6452,211.7087,52307.0
2019-05-01 11:20:00,233.38,233.65,233.33,233.64,19207.0,211.6724,211.9173,211.6271,211.9083,19207.0
2019-05-01 11:25:00,233.57,233.95,233.57,233.72,23351.0,211.8448,212.1894,211.8448,211.9808,23351.0
2019-05-01 11:30:00,233.77,233.82,233.24,233.67,38666.0,212.0262,212.0715,211.5455,211.9355,38666.0
2019-05-01 11:35:00,233.68,233.96,233.55,233.76,21005.0,211.9445,212.1985,211.8266,212.0171,21005.0
2019-05-01 11:40:00,233.66,234.04,233.65,233.91,14199.0,211.9264,212.2711,211.9173,212.1531,14199.0
2019-05-01 11:45:00,233.95,234.14,233.64,233.9,21412.0,212.1894,212.3617,211.9083,212.1441,21412.0
2019-05-01 11:50:00,233.8,234.15,233.8,234.15,19021.0,212.0534,212.3708,212.0534,212.3708,19021.0
2019-05-01 11:55:00,234.15,234.21,233.97,233.97,29697.0,212.3708,212.4252,212.2076,212.2076,29697.0
2019-05-01 12:00:00,233.98,234.08,233.9,234.08,26619.0,212.2166,212.3073,212.1441,212.3073,26619.0
2019-05-01 12:05:00,234.06,234.1,233.79,234.09,27321.0,212.2892,212.3255,212.0443,212.3164,27321.0
2019-05-01 12:10:00,234.07,234.07,233.61,233.62,17666.0,212.2983,212.2983,211.881,211.8901,17666.0
2019-05-01 12:15:00,233.57,233.71,233.37,233.38,18163.0,211.8448,211.9717,211.6634,211.6724,18163.0
2019-05-01 12:20:00,233.39,233.55,233.29,233.37,39248.0,211.6815,211.8266,211.5908,211.6634,39248.0
2019-05-01 12:25:00,233.33,233.33,233.07,233.22,13644.0,211.6271,211.6271,211.3913,211.5273,13644.0
2019-05-01 12:30:00,233.22,233.42,233.0,233.22,27990.0,211.5273,211.7087,211.3278,211.5273,27990.0
2019-05-01 12:35:00,233.2,233.37,233.15,233.17,9705.0,211.5092,211.6634,211.4638,211.482,9705.0
2019-05-01 12:40:00,233.18,233.36,232.93,233.25,18549.0,211.491,211.6543,211.2643,211.5545,18549.0
2019-05-01 12:45:00,233.24,233.37,233.01,233.19,22618.0,211.5455,211.6634,211.3369,211.5001,22618.0
2019-05-01 12:50:00,233.22,233.33,233.03,233.07,25350.0,211.5273,211.6271,211.355,211.3913,25350.0
2019-05-01 12:55:00,233.05,233.5,233.05,233.48,30472.0,211.3731,211.7813,211.3731,211.7631,30472.0
2019-05-01 13:00:00,233.48,233.87,233.15,233.15,23046.0,211.7631,212.1169,211.4638,211.4638,23046.0
2019-05-01 13:05:00,233.15,233.21,232.78,232.83,47320.0,211.4638,211.5183,211.1282,211.1736,47320.0
2019-05-01 13:10:00,232.83,232.92,232.63,232.85,13262.0,211.1736,211.2552,210.9922,211.1917,13262.0
2019-05-01 13:15:00,232.83,232.94,232.73,232.83,11919.0,211.1736,211.2734,211.0829,211.1736,11919.0
2019-05-01 13:20:00,232.83,232.92,232.6,232.65,18569.0,211.1736,211.2552,210.965,211.0103,18569.0
2019-05-01 13:25:00,232.57,232.81,232.57,232.71,14780.0,210.9378,211.1555,210.9378,211.0648,14780.0
2019-05-01 13:30:00,232.7,232.88,232.69,232.84,13346.0,211.0557,211.2189,211.0466,211.1827,13346.0
2019-05-01 13:35:00,232.83,232.96,232.65,232.76,39192.0,211.1736,211.2915,211.0103,211.1101,39192.0
2019-05-01 13:40:00,232.76,232.76,232.42,232.58,19532.0,211.1101,211.1101,210.8017,210.9469,19532.0
2019-05-01 13:45:00,232.62,232.68,232.3,232.46,15338.0,210.9831,211.0375,210.6929,210.838,15338.0
2019-05-01 13:50:00,232.48,232.57,232.41,232.52,8813.0,210.8562,210.9378,210.7927,210.8924,8813.0
2019-05-01 13:55:00,232.47,232.92,232.46,232.92,19004.0,210.8471,211.2552,210.838,211.2552,19004.0
2019-05-01 14:00:00,232.93,233.25,232.51,233.03,22560.0,211.2643,211.5545,210.8834,211.355,22560.0
2019-05-01 14:05:00,233.12,233.31,232.99,233.24,46677.0,211.4366,211.609,211.3187,211.5455,46677.0
2019-05-01 14:10:00,233.24,233.56,233.02,233.09,93654.0,211.5455,211.8357,211.3459,211.4094,93654.0
2019-05-01 14:15:00,233.1,233.31,233.0,233.31,28584.0,211.4185,211.609,211.3278,211.609,28584.0
2019-05-01 14:20:00,233.31,233.37,233.03,233.11,35618.0,211.609,211.6634,211.355,211.4276,35618.0
2019-05-01 14:25:00,233.19,233.28,232.66,232.69,19571.0,211.5001,211.5817,211.0194,211.0466,19571.0
2019-05-01 14:30:00,232.67,232.82,232.15,232.29,33378.0,211.0285,211.1645,210.5568,210.6838,33378.0
2019-05-01 14:35:00,232.24,232.33,231.68,231.68,48261.0,210.6385,210.7201,210.1306,210.1306,48261.0
2019-05-01 14:40:00,231.7,232.16,231.33,232.14,37007.0,210.1487,210.5659,209.8131,210.5478,37007.0
2019-05-01 14:45:00,232.12,232.19,231.98,232.17,21044.0,210.5296,210.5931,210.4027,210.575,21044.0
2019-05-01 14:50:00,232.2,232.67,232.16,232.57,25183.0,210.6022,211.0285,210.5659,210.9378,25183.0
2019-05-01 14:55:00,232.61,232.61,232.16,232.27,23751.0,210.9741,210.9741,210.5659,210.6657,23751.0
2019-05-01 15:00:00,232.27,232.51,231.92,232.15,24470.0,210.6657,210.8834,210.3482,210.5568,24470.0
2019-05-01 15:05:00,232.2,232.33,232.04,232.24,34482.0,210.6022,210.7201,210.4571,210.6385,34482.0
2019-05-01 15:10:00,232.25,232.59,232.19,232.5,25244.0,210.6475,210.9559,210.5931,210.8743,25244.0
2019-05-01 15:15:00,232.48,232.9,232.44,232.72,27873.0,210.8562,211.2371,210.8199,211.0738,27873.0
2019-05-01 15:20:00,232.7,232.7,232.0,232.0,31668.0,211.0557,211.0557,210.4208,210.4208,31668.0
2019-05-01 15:25:00,232.0,232.36,231.7,232.19,28546.0,210.4208,210.7473,210.1487,210.5931,28546.0
2019-05-01 15:30:00,232.18,232.39,231.84,232.06,37988.0,210.5841,210.7745,210.2757,210.4752,37988.0
2019-05-01 15:35:00,232.01,232.09,231.63,231.76,46963.0,210.4299,210.5024,210.0852,210.2031,46963.0
2019-05-01 15:40:00,231.76,231.92,231.5,231.86,45665.0,210.2031,210.3482,209.9673,210.2938,45665.0
2019-05-01 15:45:00,231.89,232.0,231.24,231.51,49412.0,210.321,210.4208,209.7315,209.9764,49412.0
2019-05-01 15:50:00,231.47,231.84,231.45,231.55,84879.0,209.9401,210.2757,209.922,210.0127,84879.0
2019-05-01 15:55:00,231.56,232.02,231.36,231.92,229035.0,210.0217,210.4389,209.8403,210.3482,229035.0
2019-05-02 09:30:00,230.9,231.45,230.6,231.05,98106.0,209.4231,209.922,209.151,209.5592,98106.0
2019-05-02 09:35:00,231.0,232.47,230.63,231.69,125404.0,209.5138,210.8471,209.1782,210.1396,125404.0
2019-05-02 09:40:00,231.69,233.17,231.69,233.03,70051.0,210.1396,211.482,210.1396,211.355,70051.0
2019-05-02 09:45:00,233.18,233.34,231.86,232.24,44155.0,211.491,211.6362,210.2938,210.6385,44155.0
2019-05-02 09:50:00,232.34,232.49,231.67,232.43,25472.0,210.7292,210.8652,210.1215,210.8108,25472.0
2019-05-02 09:55:00,232.42,232.82,232.27,232.6,36696.0,210.8017,211.1645,210.6657,210.965,36696.0
2019-05-02 10:00:00,232.58,232.68,232.23,232.36,38371.0,210.9469,211.0375,210.6294,210.7473,38371.0
2019-05-02 10:05:00,232.38,232.38,231.26,231.39,67899.0,210.7655,210.7655,209.7496,209.8675,67899.0
2019-05-02 10:10:00,231.32,231.86,231.29,231.74,35800.0,209.804,210.2938,209.7768,210.185,35800.0
2019-05-02 10:15:00,231.77,231.83,230.97,231.28,81670.0,210.2122,210.2666,209.4866,209.7678,81670.0
2019-05-02 10:20:00,231.32,232.77,231.22,232.61,50299.0,209.804,211.1192,209.7133,210.9741,50299.0
2019-05-02 10:25:00,232.55,232.7,231.8,232.0,31741.0,210.9196,211.0557,210.2394,210.4208,31741.0
2019-05-02 10:30:00,232.08,232.28,231.99,232.11,26354.0,210.4934,210.6748,210.4117,210.5206,26354.0
2019-05-02 10:35:00,232.14,232.15,231.37,231.41,39101.0,210.5478,210.5568,209.8494,209.8857,39101.0
2019-05-02 10:40:00,231.35,231.47,231.05,231.15,23107.0,209.8313,209.9401,209.5592,209.6499,23107.0
2019-05-02 10:45:00,231.12,231.23,230.84,230.88,29854.0,209.6227,209.7224,209.3687,209.405,29854.0
2019-05-02 10:50:00,230.89,230.92,230.52,230.74,33664.0,209.414,209.4413,209.0785,209.278,33664.0
2019-05-02 10:55:00,230.8,230.95,230.65,230.8,21500.0,209.3324,209.4685,209.1964,209.3324,21500.0
2019-05-02 11:00:00,230.75,230.81,229.91,229.96,68569.0,209.2871,209.3415,208.5252,208.5705,68569.0
2019-05-02 11:05:00,229.91,230.49,229.84,230.41,44592.0,208.5252,209.0512,208.4617,208.9787,44592.0
2019-05-02 11:10:00,230.41,230.92,230.37,230.43,29893.0,208.9787,209.4413,208.9424,208.9968,29893.0
2019-05-02 11:15:00,230.47,230.48,229.3,229.68,50510.0,209.0331,209.0422,207.9719,208.3166,50510.0
2019-05-02 11:20:00,229.72,229.78,229.16,229.2,59816.0,208.3529,208.4073,207.845,207.8812,59816.0
2019-05-02 11:25:00,229.16,229.43,228.87,229.21,83492.0,207.845,208.0898,207.5819,207.8903,83492.0
2019-05-02 11:30:00,229.36,229.82,229.26,229.47,54624.0,208.0264,208.4436,207.9357,208.1261,54624.0
2019-05-02 11:35:00,229.41,229.75,229.36,229.51,63571.0,208.0717,208.3801,208.0264,208.1624,63571.0
2019-05-02 11:40:00,229.49,229.78,229.15,229.16,39408.0,208.1443,208.4073,207.8359,207.845,39408.0
2019-05-02 11:45:00,229.13,229.2,228.5,228.94,75882.0,207.8177,207.8812,207.2463,207.6454,75882.0
2019-05-02 11:50:00,228.99,229.09,228.52,228.56,45899.0,207.6908,207.7815,207.2645,207.3008,45899.0
2019-05-02 11:55:00,228.55,228.85,228.08,228.84,41582.0,207.2917,207.5638,206.8654,207.5547,41582.0
2019-05-02 12:00:00,228.9,229.0,228.49,228.74,44894.0,207.6091,207.6998,207.2373,207.464,44894.0
2019-05-02 12:05:00,228.75,229.0,228.7,228.85,24120.0,207.4731,207.6998,207.4277,207.5638,24120.0
2019-05-02 12:10:00,228.83,229.24,228.68,228.92,29785.0,207.5457,207.9175,207.4096,207.6273,29785.0
2019-05-02 12:15:00,228.9,229.06,228.67,228.89,37505.0,207.6091,207.7543,207.4005,207.6001,37505.0
2019-05-02 12:20:00,228.85,229.75,228.85,229.29,65947.0,207.5638,208.3801,207.5638,207.9629,65947.0
2019-05-02 12:25:00,229.25,229.3,228.76,229.0,23945.0,207.9266,207.9719,207.4822,207.6998,23945.0
2019-05-02 12:30:00,229.05,229.27,228.92,229.24,17749.0,207.7452,207.9447,207.6273,207.9175,17749.0
2019-05-02 12:35:00,229.27,229.62,229.19,229.6,30614.0,207.9447,208.2622,207.8722,208.244,30614.0
2019-05-02 12:40:00,229.65,229.9,229.52,229.72,32594.0,208.2894,208.5161,208.1715,208.3529,32594.0
2019-05-02 12:45:00,229.66,229.93,229.63,229.8,25115.0,208.2985,208.5433,208.2712,208.4254,25115.0
2019-05-02 12:50:00,229.85,229.92,229.54,229.84,57982.0,208.4708,208.5343,208.1896,208.4617,57982.0
2019-05-02 12:55:00,229.79,229.93,229.6,229.73,68578.0,208.4164,208.5433,208.244,208.3619,68578.0
2019-05-02 13:00:00,229.73,229.9,229.32,229.53,118804.0,208.3619,208.5161,207.9901,208.1805,118804.0
2019-05-02 13:05:00,229.57,229.83,229.41,229.79,61730.0,208.2168,208.4526,208.0717,208.4164,61730.0
2019-05-02 13:10:00,229.79,229.86,229.69,229.8,21966.0,208.4164,208.4798,208.3257,208.4254,21966.0
2019-05-02 13:15:00,229.83,230.28,229.8,230.06,24264.0,208.4526,208.8608,208.4254,208.6612,24264.0
2019-05-02 13:20:00,230.06,230.2,229.88,229.94,22088.0,208.6612,208.7882,208.498,208.5524,22088.0
2019-05-02 13:25:00,229.93,230.06,229.74,229.85,13299.0,208.5433,208.6612,208.371,208.4708,13299.0
2019-05-02 13:30:00,229.84,229.99,229.72,229.9,24459.0,208.4617,208.5978,208.3529,208.5161,24459.0
2019-05-02 13:35:00,229.91,230.55,229.88,230.48,32431.0,208.5252,209.1057,208.498,209.0422,32431.0
2019-05-02 13:40:00,230.49,230.74,230.4,230.49,29013.0,209.0512,209.278,208.9696,209.0512,29013.0
2019-05-02 13:45:00,230.47,230.81,230.25,230.74,76790.0,209.0331,209.3415,208.8336,209.278,76790.0
2019-05-02 13:50:00,230.72,231.05,230.63,231.02,60385.0,209.2599,209.5592,209.1782,209.532,60385.0
2019-05-02 13:55:00,230.98,231.41,230.84,230.89,80821.0,209.4957,209.8857,209.3687,209.414,80821.0
2019-05-02 14:00:00,230.95,231.15,230.79,231.13,23829.0,209.4685,209.6499,209.3233,209.6317,23829.0
2019-05-02 14:05:00,231.15,231.2,230.88,231.13,73606.0,209.6499,209.6952,209.405,209.6317,73606.0
2019-05-02 14:10:00,231.14,231.69,231.13,231.55,61320.0,209.6408,210.1396,209.6317,210.0127,61320.0
2019-05-02 14:15:00,231.55,231.8,231.5,231.62,30005.0,210.0127,210.2394,209.9673,210.0761,30005.0
2019-05-02 14:20:00,231.66,231.8,231.59,231.66,19247.0,210.1124,210.2394,210.0489,210.1124,19247.0
2019-05-02 14:25:00,231.61,231.61,231.32,231.44,22274.0,210.0671,210.0671,209.804,209.9129,22274.0
2019-05-02 14:30:00,231.45,231.53,231.06,231.13,59002.0,209.922,209.9945,209.5682,209.6317,59002.0
2019-05-02 14:35:00,231.08,231.22,230.88,230.93,37597.0,209.5864,209.7133,209.405,209.4503,37597.0
2019-05-02 14:40:00,230.91,231.34,230.79,231.29,57164.0,209.4322,209.8222,209.3233,209.7768,57164.0
2019-05-02 14:45:00,231.29,231.54,230.91,230.91,27191.0,209.7768,210.0036,209.4322,209.4322,27191.0
2019-05-02 14:50:00,230.91,231.06,230.6,230.96,22018.0,209.4322,209.5682,209.151,209.4775,22018.0
2019-05-02 14:55:00,230.99,231.18,230.87,230.87,31777.0,209.5047,209.6771,209.3959,209.3959,31777.0
2019-05-02 15:00:00,230.89,231.25,230.89,231.23,21857.0,209.414,209.7406,209.414,209.7224,21857.0
2019-05-02 15:05:00,231.23,231.63,231.21,231.46,68789.0,209.7224,210.0852,209.7043,209.931,68789.0
2019-05-02 15:10:00,231.49,231.57,231.15,231.38,48223.0,209.9582,210.0308,209.6499,209.8585,48223.0
2019-05-02 15:15:00,231.39,231.59,231.21,231.55,16709.0,209.8675,210.0489,209.7043,210.0127,16709.0
2019-05-02 15:20:00,231.49,231.9,231.49,231.75,61566.0,209.9582,210.3301,209.9582,210.1941,61566.0
2019-05-02 15:25:00,231.78,231.88,231.67,231.82,22420.0,210.2213,210.312,210.1215,210.2575,22420.0
2019-05-02 15:30:00,231.79,232.0,231.58,231.69,69072.0,210.2303,210.4208,210.0399,210.1396,69072.0
2019-05-02 15:35:00,231.68,231.96,231.62,231.87,76125.0,210.1306,210.3845,210.0761,210.3029,76125.0
2019-05-02 15:40:00,231.85,231.86,231.61,231.79,44175.0,210.2848,210.2938,210.0671,210.2303,44175.0
2019-05-02 15:45:00,231.78,231.8,231.25,231.64,72206.0,210.2213,210.2394,209.7406,210.0943,72206.0
2019-05-02 15:50:00,231.65,232.14,231.62,232.07,95150.0,210.1034,210.5478,210.0761,210.4843,95150.0
2019-05-02 15:55:00,232.09,232.51,231.88,232.35,227341.0,210.5024,210.8834,210.312,210.7382,227341.0
2019-05-03 09:30:00,232.84,233.91,232.84,232.97,65214.0,211.1827,212.1531,211.1827,211.3006,65214.0
2019-05-03 09:35:00,232.95,233.3,232.16,232.65,38769.0,211.2824,211.5999,210.5659,211.0103,38769.0
2019-05-03 09:40:00,232.75,233.0,231.61,231.69,40530.0,211.101,211.3278,210.0671,210.1396,40530.0
2019-05-03 09:45:00,231.76,232.8,231.43,232.53,52334.0,210.2031,211.1464,209.9038,210.9015,52334.0
2019-05-03 09:50:00,232.58,233.25,232.25,232.77,42231.0,210.9469,211.5545,210.6475,211.1192,42231.0
2019-05-03 09:55:00,232.77,232.96,232.08,232.39,29986.0,211.1192,211.2915,210.4934,210.7745,29986.0
2019-05-03 10:00:00,232.27,232.58,232.21,232.25,33128.0,210.6657,210.9469,210.6113,210.6475,33128.0
2019-05-03 10:05:00,232.22,232.47,231.65,232.46,40176.0,210.6203,210.8471,210.1034,210.838,40176.0
2019-05-03 10:10:00,232.55,233.05,231.98,232.42,44838.0,210.9196,211.3731,210.4027,210.8017,44838.0
2019-05-03 10:15:00,232.33,232.87,232.23,232.42,13186.0,210.7201,211.2099,210.6294,210.8017,13186.0
2019-05-03 10:20:00,232.37,232.94,232.36,232.36,16022.0,210.7564,211.2734,210.7473,210.7473,16022.0
2019-05-03 10:25:00,232.45,232.83,232.37,232.6,18417.0,210.8289,211.1736,210.7564,210.965,18417.0
2019-05-03 10:30:00,232.6,233.01,232.55,232.61,37515.0,210.965,211.3369,210.9196,210.9741,37515.0
2019-05-03 10:35:00,232.63,233.0,232.46,232.7,27084.0,210.9922,211.3278,210.838,211.0557,27084.0
2019-05-03 10:40:00,232.69,232.69,231.99,232.19,33416.0,211.0466,211.0466,210.4117,210.5931,33416.0
2019-05-03 10:45:00,232.17,232.35,231.83,231.94,42097.0,210.575,210.7382,210.2666,210.3664,42097.0
2019-05-03 10:50:00,231.94,231.98,231.37,231.57,38764.0,210.3664,210.4027,209.8494,210.0308,38764.0
2019-05-03 10:55:00,231.57,231.71,231.09,231.19,46508.0,210.0308,210.1578,209.5954,209.6861,46508.0
2019-05-03 11:00:00,231.17,231.66,231.01,231.54,69602.0,209.668,210.1124,209.5229,210.0036,69602.0
2019-05-03 11:05:00,231.63,231.64,231.08,231.09,33101.0,210.0852,210.0943,209.5864,209.5954,33101.0
2019-05-03 11:10:00,231.1,231.44,230.57,230.71,42928.0,209.6045,209.9129,209.1238,209.2508,42928.0
2019-05-03 11:15:00,230.66,230.92,228.02,228.08,165198.0,209.2054,209.4413,206.811,206.8654,165198.0
2019-05-03 11:20:00,228.1,230.2,227.18,229.71,409450.0,206.8836,208.7882,206.0491,208.3438,409450.0
2019-05-03 11:25:00,229.89,229.92,229.22,229.34,101300.0,208.5071,208.5343,207.8994,208.0082,101300.0
2019-05-03 11:30:00,229.4,229.73,229.25,229.7,84243.0,208.0626,208.3619,207.9266,208.3347,84243.0
2019-05-03 11:35:00,229.7,229.82,229.43,229.47,45780.0,208.3347,208.4436,208.0898,208.1261,45780.0
2019-05-03 11:40:00,229.49,229.71,229.36,229.42,60908.0,208.1443,208.3438,208.0264,208.0808,60908.0
2019-05-03 11:45:00,229.47,229.71,229.46,229.69,19717.0,208.1261,208.3438,208.1171,208.3257,19717.0
2019-05-03 11:50:00,229.69,230.53,229.57,230.2,60104.0,208.3257,209.0875,208.2168,208.7882,60104.0
2019-05-03 11:55:00,230.25,230.85,230.04,230.33,33294.0,208.8336,209.3778,208.6431,208.9061,33294.0
2019-05-03 12:00:00,230.27,230.45,229.88,230.29,26973.0,208.8517,209.015,208.498,208.8699,26973.0
2019-05-03 12:05:00,230.18,230.7,230.18,230.34,30434.0,208.7701,209.2417,208.7701,208.9152,30434.0
2019-05-03 12:10:00,230.35,230.41,229.91,230.01,31261.0,208.9243,208.9787,208.5252,208.6159,31261.0
2019-05-03 12:15:00,230.13,230.5,229.76,230.38,18800.0,208.7247,209.0603,208.3891,208.9515,18800.0
2019-05-03 12:20:00,230.31,230.78,230.16,230.62,26858.0,208.888,209.3143,208.7519,209.1692,26858.0
2019-05-03 12:25:00,230.67,231.01,230.54,230.94,32557.0,209.2145,209.5229,209.0966,209.4594,32557.0
2019-05-03 12:30:00,230.98,231.4,230.88,231.06,45489.0,209.4957,209.8766,209.405,209.5682,45489.0
2019-05-03 12:35:00,231.06,231.25,230.88,231.06,11711.0,209.5682,209.7406,209.405,209.5682,11711.0
2019-05-03 12:40:00,231.06,231.24,230.96,231.1,17087.0,209.5682,209.7315,209.4775,209.6045,17087.0
2019-05-03 12:45:00,231.19,231.28,230.92,231.22,26030.0,209.6861,209.7678,209.4413,209.7133,26030.0
2019-05-03 12:50:00,231.19,231.85,231.19,231.46,23657.0,209.6861,210.2848,209.6861,209.931,23657.0
2019-05-03 12:55:00,231.46,231.63,231.35,231.62,21010.0,209.931,210.0852,209.8313,210.0761,21010.0
2019-05-03 13:00:00,231.68,231.95,231.5,231.64,32616.0,210.1306,210.3754,209.9673,210.0943,32616.0
2019-05-03 13:05:00,231.69,231.69,231.53,231.56,7478.0,210.1396,210.1396,209.9945,210.0217,7478.0
2019-05-03 13:10:00,231.59,231.78,231.38,231.73,7066.0,210.0489,210.2213,209.8585,210.1759,7066.0
2019-05-03 13:15:00,231.71,231.81,231.58,231.61,11638.0,210.1578,210.2485,210.0399,210.0671,11638.0
2019-05-03 13:20:00,231.58,231.84,231.42,231.67,12292.0,210.0399,210.2757,209.8947,210.1215,12292.0
2019-05-03 13:25:00,231.69,231.84,231.59,231.81,27089.0,210.1396,210.2757,210.0489,210.2485,27089.0
2019-05-03 13:30:00,231.83,231.95,231.53,231.94,22492.0,210.2666,210.3754,209.9945,210.3664,22492.0
2019-05-03 13:35:00,231.93,231.93,231.63,231.64,6680.0,210.3573,210.3573,210.0852,210.0943,6680.0
2019-05-03 13:40:00,231.72,231.87,231.56,231.87,8356.0,210.1668,210.3029,210.0217,210.3029,8356.0
2019-05-03 13:45:00,231.87,231.95,231.67,231.74,22174.0,210.3029,210.3754,210.1215,210.185,22174.0
2019-05-03 13:50:00,231.72,232.15,231.72,232.03,16560.0,210.1668,210.5568,210.1668,210.448,16560.0
2019-05-03 13:55:00,231.98,232.01,231.6,231.76,20236.0,210.4027,210.4299,210.058,210.2031,20236.0
2019-05-03 14:00:00,231.69,231.82,231.5,231.58,11668.0,210.1396,210.2575,209.9673,210.0399,11668.0
2019-05-03 14:05:00,231.52,231.93,231.52,231.6,17859.0,209.9854,210.3573,209.9854,210.058,17859.0
2019-05-03 14:10:00,231.61,231.67,231.44,231.62,12378.0,210.0671,210.1215,209.9129,210.0761,12378.0
2019-05-03 14:15:00,231.6,231.74,231.45,231.53,18422.0,210.058,210.185,209.922,209.9945,18422.0
2019-05-03 14:20:00,231.5,231.57,231.27,231.31,13656.0,209.9673,210.0308,209.7587,209.795,13656.0
2019-05-03 14:25:00,231.32,231.47,231.2,231.37,26787.0,209.804,209.9401,209.6952,209.8494,26787.0
2019-05-03 14:30:00,231.32,231.32,231.04,231.15,14415.0,209.804,209.804,209.5501,209.6499,14415.0
2019-05-03 14:35:00,231.17,231.34,230.97,231.27,32320.0,209.668,209.8222,209.4866,209.7587,32320.0
2019-05-03 14:40:00,231.24,231.37,230.92,231.13,37311.0,209.7315,209.8494,209.4413,209.6317,37311.0
2019-05-03 14:45:00,231.13,231.48,231.1,231.3,30468.0,209.6317,209.9492,209.6045,209.7859,30468.0
2019-05-03 14:50:00,231.32,231.37,231.12,231.13,15018.0,209.804,209.8494,209.6227,209.6317,15018.0
2019-05-03 14:55:00,231.13,231.45,231.08,231.34,16670.0,209.6317,209.922,209.5864,209.8222,16670.0
2019-05-03 15:00:00,231.34,231.54,231.25,231.4,11922.0,209.8222,210.0036,209.7406,209.8766,11922.0
2019-05-03 15:05:00,231.42,231.75,231.4,231.54,19988.0,209.8947,210.1941,209.8766,210.0036,19988.0
2019-05-03 15:10:00,231.54,231.71,231.48,231.56,17933.0,210.0036,210.1578,209.9492,210.0217,17933.0
2019-05-03 15:15:00,231.51,231.72,231.48,231.51,16351.0,209.9764,210.1668,209.9492,209.9764,16351.0
2019-05-03 15:20:00,231.51,231.76,231.44,231.75,13271.0,209.9764,210.2031,209.9129,210.1941,13271.0
2019-05-03 15:25:00,231.73,231.78,231.63,231.75,16366.0,210.1759,210.2213,210.0852,210.1941,16366.0
2019-05-03 15:30:00,231.72,231.92,231.65,231.9,19870.0,210.1668,210.3482,210.1034,210.3301,19870.0
2019-05-03 15:35:00,231.94,231.97,231.72,231.94,20572.0,210.3664,210.3936,210.1668,210.3664,20572.0
2019-05-03 15:40:00,231.94,231.99,231.67,231.87,26407.0,210.3664,210.4117,210.1215,210.3029,26407.0
2019-05-03 15:45:00,231.85,232.09,231.72,232.05,48484.0,210.2848,210.5024,210.1668,210.4661,48484.0
2019-05-03 15:50:00,232.05,232.08,231.85,231.96,48757.0,210.4661,210.4934,210.2848,210.3845,48757.0
2019-05-03 15:55:00,231.96,232.08,231.73,231.88,116468.0,210.3845,210.4934,210.1759,210.312,116468.0
2019-05-06 09:30:00,228.17,230.41,227.5,230.36,120902.0,206.947,208.9787,206.3394,208.9333,120902.0
2019-05-06 09:35:00,230.36,231.7,230.3,231.35,74631.0,208.9333,210.1487,208.8789,209.8313,74631.0
2019-05-06 09:40:00,231.67,231.92,230.76,231.47,66850.0,210.1215,210.3482,209.2961,209.9401,66850.0
2019-05-06 09:45:00,231.62,231.95,231.1,231.23,46773.0,210.0761,210.3754,209.6045,209.7224,46773.0
2019-05-06 09:50:00,231.28,231.64,230.58,231.24,33952.0,209.7678,210.0943,209.1329,209.7315,33952.0
2019-05-06 09:55:00,231.2,231.61,230.71,231.18,23260.0,209.6952,210.0671,209.2508,209.6771,23260.0
2019-05-06 10:00:00,231.11,231.11,230.16,230.26,51083.0,209.6136,209.6136,208.7519,208.8426,51083.0
2019-05-06 10:05:00,230.26,231.23,230.09,231.22,33647.0,208.8426,209.7224,208.6885,209.7133,33647.0
2019-05-06 10:10:00,231.16,231.84,230.79,230.8,55385.0,209.6589,210.2757,209.3233,209.3324,55385.0
2019-05-06 10:15:00,230.79,231.15,230.72,230.99,34238.0,209.3233,209.6499,209.2599,209.5047,34238.0
2019-05-06 10:20:00,230.96,231.05,230.14,230.4,31922.0,209.4775,209.5592,208.7338,208.9696,31922.0
2019-05-06 10:25:00,230.41,230.69,230.1,230.68,29861.0,208.9787,209.2326,208.6975,209.2236,29861.0
2019-05-06 10:30:00,230.62,230.65,229.72,230.29,78088.0,209.1692,209.1964,208.3529,208.8699,78088.0
2019-05-06 10:35:00,230.28,230.37,229.83,230.02,25854.0,208.8608,208.9424,208.4526,208.625,25854.0
2019-05-06 10:40:00,230.08,230.34,230.05,230.22,31521.0,208.6794,208.9152,208.6522,208.8064,31521.0
2019-05-06 10:45:00,230.15,231.03,230.15,230.88,32652.0,208.7429,209.541,208.7429,209.405,32652.0
2019-05-06 10:50:00,230.93,231.57,230.92,231.01,52800.0,209.4503,210.0308,209.4413,209.5229,52800.0
2019-05-06 10:55:00,230.94,231.27,230.7,231.11,33372.0,209.4594,209.7587,209.2417,209.6136,33372.0
2019-05-06 11:00:00,231.14,231.19,230.33,230.72,33243.0,209.6408,209.6861,208.9061,209.2599,33243.0
2019-05-06 11:05:00,230.87,230.92,230.47,230.59,38023.0,209.3959,209.4413,209.0331,209.1419,38023.0
2019-05-06 11:10:00,230.67,230.67,230.13,230.28,27540.0,209.2145,209.2145,208.7247,208.8608,27540.0
2019-05-06 11:15:00,230.25,230.69,230.05,230.51,15130.0,208.8336,209.2326,208.6522,209.0694,15130.0
2019-05-06 11:20:00,230.46,231.11,230.45,231.08,19344.0,209.024,209.6136,209.015,209.5864,19344.0
2019-05-06 11:25:00,231.12,231.24,230.97,231.05,16880.0,209.6227,209.7315,209.4866,209.5592,16880.0
2019-05-06 11:30:00,231.11,231.31,230.64,231.09,18523.0,209.6136,209.795,209.1873,209.5954,18523.0
2019-05-06 11:35:00,231.09,231.52,231.04,231.4,15709.0,209.5954,209.9854,209.5501,209.8766,15709.0
2019-05-06 11:40:00,231.43,231.54,231.19,231.33,11465.0,209.9038,210.0036,209.6861,209.8131,11465.0
2019-05-06 11:45:00,231.3,231.42,231.08,231.18,14734.0,209.7859,209.8947,209.5864,209.6771,14734.0
2019-05-06 11:50:00,231.24,231.67,231.02,231.6,26146.0,209.7315,210.1215,209.532,210.058,26146.0
2019-05-06 11:55:00,231.66,232.07,231.66,232.07,61782.0,210.1124,210.4843,210.1124,210.4843,61782.0
2019-05-06 12:00:00,232.06,232.27,231.82,231.85,55060.0,210.4752,210.6657,210.2575,210.2848,55060.0
2019-05-06 12:05:00,231.85,232.41,231.85,232.09,45982.0,210.2848,210.7927,210.2848,210.5024,45982.0
2019-05-06 12:10:00,232.1,232.29,231.9,232.29,21358.0,210.5115,210.6838,210.3301,210.6838,21358.0
2019-05-06 12:15:00,232.31,232.45,232.06,232.42,19181.0,210.702,210.8289,210.4752,210.8017,19181.0
2019-05-06 12:20:00,232.41,232.6,232.22,232.5,41863.0,210.7927,210.965,210.6203,210.8743,41863.0
2019-05-06 12:25:00,232.49,232.68,232.07,232.26,28373.0,210.8652,211.0375,210.4843,210.6566,28373.0
2019-05-06 12:30:00,232.31,232.62,232.31,232.5,28444.0,210.702,210.9831,210.702,210.8743,28444.0
2019-05-06 12:35:00,232.5,232.61,232.28,232.37,16018.0,210.8743,210.9741,210.6748,210.7564,16018.0
2019-05-06 12:40:00,232.33,232.52,232.15,232.2,8181.0,210.7201,210.8924,210.5568,210.6022,8181.0
2019-05-06 12:45:00,232.14,232.28,231.83,231.85,15744.0,210.5478,210.6748,210.2666,210.2848,15744.0
2019-05-06 12:50:00,231.91,232.06,231.8,232.01,32463.0,210.3392,210.4752,210.2394,210.4299,32463.0
2019-05-06 12:55:00,231.98,232.07,231.81,231.85,26140.0,210.4027,210.4843,210.2485,210.2848,26140.0
2019-05-06 13:00:00,231.85,231.93,231.4,231.56,51073.0,210.2848,210.3573,209.8766,210.0217,51073.0
2019-05-06 13:05:00,231.57,231.94,231.57,231.65,12157.0,210.0308,210.3664,210.0308,210.1034,12157.0
2019-05-06 13:10:00,231.66,232.7,231.65,232.48,49506.0,210.1124,211.0557,210.1034,210.8562,49506.0
2019-05-06 13:15:00,232.46,233.86,232.33,233.35,119826.0,210.838,212.1078,210.7201,211.6452,119826.0
2019-05-06 13:20:00,233.34,233.59,232.9,233.01,59813.0,211.6362,211.8629,211.2371,211.3369,59813.0
2019-05-06 13:25:00,233.0,233.48,232.96,233.43,33270.0,211.3278,211.7631,211.2915,211.7178,33270.0
2019-05-06 13:30:00,233.46,234.79,233.41,234.49,211836.0,211.745,212.9513,211.6996,212.6792,211836.0
2019-05-06 13:35:00,234.45,235.0,234.27,234.88,144753.0,212.6429,213.1418,212.4797,213.0329,144753.0
2019-05-06 13:40:00,234.9,235.67,234.83,235.58,151567.0,213.0511,213.7494,212.9876,213.6678,151567.0
2019-05-06 13:45:00,235.58,235.9,235.05,235.23,111508.0,213.6678,213.958,213.1871,213.3504,111508.0
2019-05-06 13:50:00,235.24,235.3,234.6,234.76,63741.0,213.3594,213.4139,212.779,212.9241,63741.0
2019-05-06 13:55:00,234.74,235.44,234.7,235.44,35790.0,212.9059,213.5408,212.8697,213.5408,35790.0
2019-05-06 14:00:00,235.49,235.49,235.03,235.11,25284.0,213.5862,213.5862,213.169,213.2415,25284.0
2019-05-06 14:05:00,235.07,235.8,235.0,235.76,36609.0,213.2052,213.8673,213.1418,213.8311,36609.0
2019-05-06 14:10:00,235.75,236.67,235.68,236.48,196565.0,213.822,214.6564,213.7585,214.4841,196565.0
2019-05-06 14:15:00,236.59,237.65,236.32,237.59,117179.0,214.5839,215.5453,214.339,215.4909,117179.0
2019-05-06 14:20:00,237.56,237.95,236.82,237.16,146764.0,215.4636,215.8174,214.7925,215.1008,146764.0
2019-05-06 14:25:00,237.09,237.81,236.95,237.46,34876.0,215.0374,215.6904,214.9104,215.3729,34876.0
2019-05-06 14:30:00,237.46,238.19,237.39,238.0,123524.0,215.3729,216.035,215.3095,215.8627,123524.0
2019-05-06 14:35:00,237.98,238.49,236.96,238.15,226687.0,215.8446,216.3071,214.9195,215.9988,226687.0
2019-05-06 14:40:00,238.08,239.28,237.88,239.28,117361.0,215.9353,217.0237,215.7539,217.0237,117361.0
2019-05-06 14:45:00,239.22,239.34,238.18,238.82,101617.0,216.9692,217.0781,216.026,216.6064,101617.0
2019-05-06 14:50:00,238.84,239.4,238.49,239.09,92956.0,216.6246,217.1325,216.3071,216.8513,92956.0
2019-05-06 14:55:00,239.07,239.35,238.66,239.35,86567.0,216.8332,217.0871,216.4613,217.0871,86567.0
2019-05-06 15:00:00,239.27,239.5,239.0,239.42,80140.0,217.0146,217.2232,216.7697,217.1506,80140.0
2019-05-06 15:05:00,239.37,239.72,239.2,239.48,86350.0,217.1053,217.4227,216.9511,217.2051,86350.0
2019-05-06 15:10:00,239.47,239.82,239.27,239.49,83923.0,217.196,217.5134,217.0146,217.2141,83923.0
2019-05-06 15:15:00,239.53,239.83,238.95,239.05,72039.0,217.2504,217.5225,216.7244,216.8151,72039.0
2019-05-06 15:20:00,239.06,239.56,238.97,239.47,72835.0,216.8241,217.2776,216.7425,217.196,72835.0
2019-05-06 15:25:00,239.5,239.79,239.25,239.67,82885.0,217.2232,217.4862,216.9964,217.3774,82885.0
2019-05-06 15:30:00,239.64,239.95,239.28,239.92,85690.0,217.3502,217.6313,217.0237,217.6041,85690.0
2019-05-06 15:35:00,239.92,240.15,239.39,240.01,149669.0,217.6041,217.8127,217.1234,217.6858,149669.0
2019-05-06 15:40:00,240.01,240.22,239.6,239.91,148097.0,217.6858,217.8762,217.3139,217.5951,148097.0
2019-05-06 15:45:00,239.89,240.49,239.64,240.43,164720.0,217.5769,218.1211,217.3502,218.0667,164720.0
2019-05-06 15:50:00,240.42,240.53,240.17,240.23,155404.0,218.0576,218.1574,217.8309,217.8853,155404.0
2019-05-06 15:55:00,240.22,240.57,239.92,240.5,296868.0,217.8762,218.1937,217.6041,218.1302,296868.0
2019-05-07 09:30:00,239.19,243.15,238.6,241.98,252531.0,216.942,220.5337,216.4069,219.4725,252531.0
2019-05-07 09:35:00,242.05,242.18,239.88,240.24,100186.0,219.536,219.6539,217.5678,217.8944,100186.0
2019-05-07 09:40:00,240.24,242.86,239.91,242.86,152158.0,217.8944,220.2707,217.5951,220.2707,152158.0
2019-05-07 09:45:00,242.55,242.99,241.17,241.8,128126.0,219.9895,220.3886,218.7379,219.3093,128126.0
2019-05-07 09:50:00,241.79,241.92,240.0,240.2,104981.0,219.3002,219.4181,217.6767,217.8581,104981.0
2019-05-07 09:55:00,240.25,241.41,240.22,240.91,104972.0,217.9034,218.9555,217.8762,218.502,104972.0
2019-05-07 10:00:00,240.82,240.91,239.31,239.6,61796.0,218.4204,218.502,217.0509,217.3139,61796.0
2019-05-07 10:05:00,239.38,240.21,239.05,239.97,38948.0,217.1144,217.8672,216.8151,217.6495,38948.0
2019-05-07 10:10:00,239.95,239.95,238.35,238.5,47440.0,217.6313,217.6313,216.1802,216.3162,47440.0
2019-05-07 10:15:00,238.43,239.19,238.03,238.53,52117.0,216.2527,216.942,215.8899,216.3434,52117.0
2019-05-07 10:20:00,238.46,239.49,238.4,238.75,28201.0,216.2799,217.2141,216.2255,216.543,28201.0
2019-05-07 10:25:00,238.77,239.4,238.45,239.4,36620.0,216.5611,217.1325,216.2709,217.1325,36620.0
2019-05-07 10:30:00,239.27,239.44,238.5,238.58,27949.0,217.0146,217.1688,216.3162,216.3888,27949.0
2019-05-07 10:35:00,238.66,238.85,238.33,238.69,32948.0,216.4613,216.6337,216.162,216.4885,32948.0
2019-05-07 10:40:00,238.74,239.1,237.83,237.85,49710.0,216.5339,216.8604,215.7085,215.7267,49710.0
2019-05-07 10:45:00,237.85,238.17,237.66,238.12,42018.0,215.7267,216.0169,215.5543,215.9716,42018.0
2019-05-07 10:50:00,238.02,238.75,237.66,238.7,36877.0,215.8809,216.543,215.5543,216.4976,36877.0
2019-05-07 10:55:00,238.6,239.13,238.23,238.74,35002.0,216.4069,216.8876,216.0713,216.5339,35002.0
2019-05-07 11:00:00,238.7,239.19,238.05,238.3,33660.0,216.4976,216.942,215.9081,216.1348,33660.0
2019-05-07 11:05:00,238.19,238.88,238.14,238.84,22480.0,216.035,216.6609,215.9897,216.6246,22480.0
2019-05-07 11:10:00,238.92,239.14,238.17,238.28,51246.0,216.6971,216.8967,216.0169,216.1167,51246.0
2019-05-07 11:15:00,238.28,238.44,237.57,237.73,28969.0,216.1167,216.2618,215.4727,215.6178,28969.0
2019-05-07 11:20:00,237.75,237.9,237.55,237.69,25720.0,215.636,215.772,215.4546,215.5816,25720.0
2019-05-07 11:25:00,237.75,238.26,237.51,238.0,36349.0,215.636,216.0985,215.4183,215.8627,36349.0
2019-05-07 11:30:00,238.04,238.42,237.93,238.03,30688.0,215.899,216.2437,215.7992,215.8899,30688.0
2019-05-07 11:35:00,237.98,238.47,237.32,238.37,38333.0,215.8446,216.289,215.246,216.1983,38333.0
2019-05-07 11:40:00,238.38,238.77,238.09,238.56,39205.0,216.2074,216.5611,215.9443,216.3706,39205.0
2019-05-07 11:45:00,238.56,238.97,238.23,238.73,41487.0,216.3706,216.7425,216.0713,216.5248,41487.0
2019-05-07 11:50:00,238.75,238.75,237.94,238.75,26257.0,216.543,216.543,215.8083,216.543,26257.0
2019-05-07 11:55:00,238.78,238.78,238.24,238.6,22441.0,216.5702,216.5702,216.0804,216.4069,22441.0
2019-05-07 12:00:00,238.6,238.65,237.88,238.37,24358.0,216.4069,216.4523,215.7539,216.1983,24358.0
2019-05-07 12:05:00,238.39,238.68,238.13,238.46,25356.0,216.2164,216.4795,215.9806,216.2799,25356.0
2019-05-07 12:10:00,238.51,238.53,237.9,238.02,21286.0,216.3253,216.3434,215.772,215.8809,21286.0
2019-05-07 12:15:00,238.03,238.37,237.79,237.87,24057.0,215.8899,216.1983,215.6722,215.7448,24057.0
2019-05-07 12:20:00,237.82,238.6,237.82,238.41,24968.0,215.6995,216.4069,215.6995,216.2346,24968.0
2019-05-07 12:25:00,238.5,239.21,238.5,239.0,45970.0,216.3162,216.9602,216.3162,216.7697,45970.0
2019-05-07 12:30:00,239.05,239.2,238.49,238.49,24343.0,216.8151,216.9511,216.3071,216.3071,24343.0
2019-05-07 12:35:00,238.53,238.7,238.08,238.16,20352.0,216.3434,216.4976,215.9353,216.0078,20352.0
2019-05-07 12:40:00,238.11,238.22,237.79,238.08,24837.0,215.9625,216.0623,215.6722,215.9353,24837.0
2019-05-07 12:45:00,238.0,238.38,237.87,238.12,25928.0,215.8627,216.2074,215.7448,215.9716,25928.0
2019-05-07 12:50:00,238.11,238.31,237.88,238.16,29374.0,215.9625,216.1439,215.7539,216.0078,29374.0
2019-05-07 12:55:00,238.03,238.2,237.32,237.35,37877.0,215.8899,216.0441,215.246,215.2732,37877.0
2019-05-07 13:00:00,237.33,237.48,237.2,237.32,43057.0,215.255,215.3911,215.1371,215.246,43057.0
2019-05-07 13:05:00,237.31,237.39,236.82,236.91,32538.0,215.2369,215.3095,214.7925,214.8741,32538.0
2019-05-07 13:10:00,236.91,237.46,236.65,237.35,38371.0,214.8741,215.3729,214.6383,215.2732,38371.0
2019-05-07 13:15:00,237.28,237.49,237.03,237.25,28131.0,215.2097,215.4002,214.9829,215.1825,28131.0
2019-05-07 13:20:00,237.23,237.31,236.68,236.84,30194.0,215.1643,215.2369,214.6655,214.8106,30194.0
2019-05-07 13:25:00,236.81,236.91,236.44,236.77,31303.0,214.7834,214.8741,214.4478,214.7471,31303.0
2019-05-07 13:30:00,236.69,237.18,236.48,237.0,23436.0,214.6746,215.119,214.4841,214.9557,23436.0
2019-05-07 13:35:00,237.01,237.09,236.74,236.96,29603.0,214.9648,215.0374,214.7199,214.9195,29603.0
2019-05-07 13:40:00,236.83,237.12,236.72,237.1,15716.0,214.8015,215.0646,214.7018,215.0464,15716.0
2019-05-07 13:45:00,237.1,237.35,237.05,237.26,24297.0,215.0464,215.2732,215.0011,215.1915,24297.0
2019-05-07 13:50:00,237.37,237.4,236.96,237.18,18898.0,215.2913,215.3185,214.9195,215.119,18898.0
2019-05-07 13:55:00,237.19,237.23,236.9,236.95,20570.0,215.1281,215.1643,214.865,214.9104,20570.0
2019-05-07 14:00:00,236.9,237.17,236.8,236.96,16647.0,214.865,215.1099,214.7743,214.9195,16647.0
2019-05-07 14:05:00,236.93,237.5,236.93,237.14,21163.0,214.8922,215.4092,214.8922,215.0827,21163.0
2019-05-07 14:10:00,237.13,237.27,236.86,237.11,21358.0,215.0736,215.2006,214.8288,215.0555,21358.0
2019-05-07 14:15:00,237.11,237.2,236.78,237.14,33047.0,215.0555,215.1371,214.7562,215.0827,33047.0
2019-05-07 14:20:00,237.05,237.53,236.72,236.79,27428.0,215.0011,215.4364,214.7018,214.7653,27428.0
2019-05-07 14:25:00,236.79,236.99,236.4,236.65,37550.0,214.7653,214.9467,214.4115,214.6383,37550.0
2019-05-07 14:30:00,236.67,236.88,236.43,236.67,34508.0,214.6564,214.8469,214.4387,214.6564,34508.0
2019-05-07 14:35:00,236.68,237.7,236.6,237.7,33772.0,214.6655,215.5906,214.5929,215.5906,33772.0
2019-05-07 14:40:00,237.75,238.03,237.52,237.64,37030.0,215.636,215.8899,215.4274,215.5362,37030.0
2019-05-07 14:45:00,237.7,238.01,237.58,237.96,33545.0,215.5906,215.8718,215.4818,215.8264,33545.0
2019-05-07 14:50:00,238.0,238.73,237.9,238.71,42538.0,215.8627,216.5248,215.772,216.5067,42538.0
2019-05-07 14:55:00,238.72,238.74,238.14,238.18,29695.0,216.5157,216.5339,215.9897,216.026,29695.0
2019-05-07 15:00:00,238.19,238.38,237.92,238.36,22192.0,216.035,216.2074,215.7902,216.1892,22192.0
2019-05-07 15:05:00,238.47,238.64,237.96,238.55,43404.0,216.289,216.4432,215.8264,216.3616,43404.0
2019-05-07 15:10:00,238.47,238.77,238.13,238.15,46318.0,216.289,216.5611,215.9806,215.9988,46318.0
2019-05-07 15:15:00,238.17,238.38,237.99,238.11,34652.0,216.0169,216.2074,215.8536,215.9625,34652.0
2019-05-07 15:20:00,238.14,238.28,237.86,237.97,29002.0,215.9897,216.1167,215.7357,215.8355,29002.0
2019-05-07 15:25:00,238.05,238.22,237.96,238.18,31405.0,215.9081,216.0623,215.8264,216.026,31405.0
2019-05-07 15:30:00,238.08,238.12,237.25,237.46,63383.0,215.9353,215.9716,215.1825,215.3729,63383.0
2019-05-07 15:35:00,237.56,237.64,236.97,237.0,44870.0,215.4636,215.5362,214.9285,214.9557,44870.0
2019-05-07 15:40:00,237.0,237.6,237.0,237.53,43751.0,214.9557,215.4999,214.9557,215.4364,43751.0
2019-05-07 15:45:00,237.55,237.76,237.22,237.7,58558.0,215.4546,215.645,215.1553,215.5906,58558.0
2019-05-07 15:50:00,237.66,238.24,237.53,238.1,92849.0,215.5543,216.0804,215.4364,215.9534,92849.0
2019-05-07 15:55:00,238.13,238.48,237.74,238.11,164560.0,215.9806,216.2981,215.6269,215.9625,164560.0
2019-05-08 09:30:00,238.0,238.19,236.5,236.83,96126.0,215.8627,216.035,214.5022,214.8015,96126.0
2019-05-08 09:35:00,236.88,236.91,235.53,235.94,67319.0,214.8469,214.8741,213.6225,213.9943,67319.0
2019-05-08 09:40:00,235.88,237.9,235.86,237.88,50378.0,213.9399,215.772,213.9218,215.7539,50378.0
2019-05-08 09:45:00,237.82,238.66,237.75,237.98,44292.0,215.6995,216.4613,215.636,215.8446,44292.0
2019-05-08 09:50:00,237.97,238.37,237.7,237.99,32155.0,215.8355,216.1983,215.5906,215.8536,32155.0
2019-05-08 09:55:00,237.92,238.64,237.82,238.4,22869.0,215.7902,216.4432,215.6995,216.2255,22869.0
2019-05-08 10:00:00,238.48,238.57,238.05,238.33,30605.0,216.2981,216.3797,215.9081,216.162,30605.0
2019-05-08 10:05:00,238.25,238.37,237.78,237.85,19032.0,216.0895,216.1983,215.6632,215.7267,19032.0
2019-05-08 10:10:00,237.81,237.83,237.23,237.59,19642.0,215.6904,215.7085,215.1643,215.4909,19642.0
2019-05-08 10:15:00,237.62,238.58,237.58,238.15,30728.0,215.5181,216.3888,215.4818,215.9988,30728.0
2019-05-08 10:20:00,238.02,238.38,237.45,237.61,27007.0,215.8809,216.2074,215.3639,215.509,27007.0
2019-05-08 10:25:00,237.53,237.53,236.96,237.12,39153.0,215.4364,215.4364,214.9195,215.0646,39153.0
2019-05-08 10:30:00,237.19,237.35,236.65,237.1,30225.0,215.1281,215.2732,214.6383,215.0464,30225.0
2019-05-08 10:35:00,237.1,237.18,236.18,236.63,31814.0,215.0464,215.119,214.212,214.6201,31814.0
2019-05-08 10:40:00,236.7,237.14,236.59,236.99,27435.0,214.6836,215.0827,214.5839,214.9467,27435.0
2019-05-08 10:45:00,237.02,237.86,236.96,237.52,21204.0,214.9739,215.7357,214.9195,215.4274,21204.0
2019-05-08 10:50:00,237.58,237.86,237.21,237.71,15290.0,215.4818,215.7357,215.1462,215.5997,15290.0
2019-05-08 10:55:00,237.68,237.9,237.12,237.73,22286.0,215.5725,215.772,215.0646,215.6178,22286.0
2019-05-08 11:00:00,237.77,238.0,237.1,237.79,38163.0,215.6541,215.8627,215.0464,215.6722,38163.0
2019-05-08 11:05:00,237.76,238.45,237.71,238.0,93815.0,215.645,216.2709,215.5997,215.8627,93815.0
2019-05-08 11:10:00,238.06,238.44,237.91,238.32,32571.0,215.9171,216.2618,215.7811,216.153,32571.0
2019-05-08 11:15:00,238.22,238.84,238.19,238.67,38894.0,216.0623,216.6246,216.035,216.4704,38894.0
2019-05-08 11:20:00,238.6,239.11,238.57,239.03,34172.0,216.4069,216.8695,216.3797,216.7969,34172.0
2019-05-08 11:25:00,239.0,239.45,238.6,238.71,25191.0,216.7697,217.1778,216.4069,216.5067,25191.0
2019-05-08 11:30:00,238.75,239.32,238.29,238.49,26103.0,216.543,217.0599,216.1257,216.3071,26103.0
2019-05-08 11:35:00,238.5,238.78,238.01,238.14,33693.0,216.3162,216.5702,215.8718,215.9897,33693.0
2019-05-08 11:40:00,238.19,238.34,238.1,238.14,31532.0,216.035,216.1711,215.9534,215.9897,31532.0
2019-05-08 11:45:00,238.18,238.64,238.08,238.62,12496.0,216.026,216.4432,215.9353,216.425,12496.0
2019-05-08 11:50:00,238.57,238.57,238.03,238.13,11627.0,216.3797,216.3797,215.8899,215.9806,11627.0
2019-05-08 11:55:00,238.16,238.82,238.16,238.64,23535.0,216.0078,216.6064,216.0078,216.4432,23535.0
2019-05-08 12:00:00,238.75,239.06,238.6,238.92,36049.0,216.543,216.8241,216.4069,216.6971,36049.0
2019-05-08 12:05:00,238.94,239.19,238.89,239.01,18582.0,216.7153,216.942,216.6699,216.7788,18582.0
2019-05-08 12:10:00,238.94,239.14,238.71,238.94,23099.0,216.7153,216.8967,216.5067,216.7153,23099.0
2019-05-08 12:15:00,238.94,239.44,238.85,239.3,17753.0,216.7153,217.1688,216.6337,217.0418,17753.0
2019-05-08 12:20:00,239.32,239.48,239.15,239.42,37175.0,217.0599,217.2051,216.9057,217.1506,37175.0
2019-05-08 12:25:00,239.45,240.21,239.4,240.17,62557.0,217.1778,217.8672,217.1325,217.8309,62557.0
2019-05-08 12:30:00,240.18,240.3,239.87,240.3,31936.0,217.8399,217.9488,217.5588,217.9488,31936.0
2019-05-08 12:35:00,240.23,240.3,240.06,240.18,21153.0,217.8853,217.9488,217.7311,217.8399,21153.0
2019-05-08 12:40:00,240.16,240.27,239.63,239.92,15370.0,217.8218,217.9216,217.3411,217.6041,15370.0
2019-05-08 12:45:00,239.92,240.28,239.57,239.7,34269.0,217.6041,217.9306,217.2867,217.4046,34269.0
2019-05-08 12:50:00,239.6,239.81,239.51,239.55,10555.0,217.3139,217.5044,217.2323,217.2685,10555.0
2019-05-08 12:55:00,239.59,239.75,239.43,239.62,14202.0,217.3048,217.4499,217.1597,217.332,14202.0
2019-05-08 13:00:00,239.61,240.1,239.61,239.97,33139.0,217.323,217.7674,217.323,217.6495,33139.0
2019-05-08 13:05:00,239.99,240.3,239.94,240.03,16870.0,217.6676,217.9488,217.6223,217.7039,16870.0
2019-05-08 13:10:00,239.98,240.06,239.84,239.84,15178.0,217.6585,217.7311,217.5316,217.5316,15178.0
2019-05-08 13:15:00,239.87,239.99,239.75,239.9,13980.0,217.5588,217.6676,217.4499,217.586,13980.0
2019-05-08 13:20:00,239.98,239.98,239.75,239.91,8986.0,217.6585,217.6585,217.4499,217.5951,8986.0
2019-05-08 13:25:00,239.87,240.09,239.84,240.0,11174.0,217.5588,217.7583,217.5316,217.6767,11174.0
2019-05-08 13:30:00,240.03,240.13,239.73,240.0,38179.0,217.7039,217.7946,217.4318,217.6767,38179.0
2019-05-08 13:35:00,240.01,240.05,239.68,239.72,17349.0,217.6858,217.722,217.3865,217.4227,17349.0
2019-05-08 13:40:00,239.74,240.1,239.62,240.04,18596.0,217.4409,217.7674,217.332,217.713,18596.0
2019-05-08 13:45:00,240.04,240.1,239.66,239.91,28033.0,217.713,217.7674,217.3683,217.5951,28033.0
2019-05-08 13:50:00,239.91,240.01,239.77,239.77,14154.0,217.5951,217.6858,217.4681,217.4681,14154.0
2019-05-08 13:55:00,239.86,240.24,239.77,240.17,25776.0,217.5497,217.8944,217.4681,217.8309,25776.0
2019-05-08 14:00:00,240.25,240.48,240.21,240.27,29554.0,217.9034,218.112,217.8672,217.9216,29554.0
2019-05-08 14:05:00,240.26,240.34,240.02,240.24,18874.0,217.9125,217.9851,217.6948,217.8944,18874.0
2019-05-08 14:10:00,240.24,240.31,239.86,239.95,16427.0,217.8944,217.9579,217.5497,217.6313,16427.0
2019-05-08 14:15:00,239.98,240.23,239.95,240.07,16416.0,217.6585,217.8853,217.6313,217.7402,16416.0
2019-05-08 14:20:00,240.12,240.23,239.86,239.86,10577.0,217.7855,217.8853,217.5497,217.5497,10577.0
2019-05-08 14:25:00,239.89,240.08,239.77,240.06,18393.0,217.5769,217.7492,217.4681,217.7311,18393.0
2019-05-08 14:30:00,240.08,240.25,240.05,240.11,13071.0,217.7492,217.9034,217.722,217.7765,13071.0
2019-05-08 14:35:00,240.11,240.14,239.96,240.0,32711.0,217.7765,217.8037,217.6404,217.6767,32711.0
2019-05-08 14:40:00,240.03,240.27,240.03,240.24,18951.0,217.7039,217.9216,217.7039,217.8944,18951.0
2019-05-08 14:45:00,240.21,240.21,239.92,240.0,13369.0,217.8672,217.8672,217.6041,217.6767,13369.0
2019-05-08 14:50:00,239.97,240.29,239.95,240.19,19032.0,217.6495,217.9397,217.6313,217.849,19032.0
2019-05-08 14:55:00,240.17,240.25,240.04,240.13,18322.0,217.8309,217.9034,217.713,217.7946,18322.0
2019-05-08 15:00:00,240.14,240.59,240.14,240.37,53917.0,217.8037,218.2118,217.8037,218.0123,53917.0
2019-05-08 15:05:00,240.4,240.75,240.35,240.53,26138.0,218.0395,218.3569,217.9941,218.1574,26138.0
2019-05-08 15:10:00,240.52,240.62,240.35,240.43,22909.0,218.1483,218.239,217.9941,218.0667,22909.0
2019-05-08 15:15:00,240.4,240.61,240.33,240.54,15489.0,218.0395,218.2299,217.976,218.1665,15489.0
2019-05-08 15:20:00,240.61,240.75,240.5,240.69,22979.0,218.2299,218.3569,218.1302,218.3025,22979.0
2019-05-08 15:25:00,240.71,240.74,240.49,240.62,23400.0,218.3206,218.3479,218.1211,218.239,23400.0
2019-05-08 15:30:00,240.59,240.65,240.41,240.47,46925.0,218.2118,218.2662,218.0486,218.103,46925.0
2019-05-08 15:35:00,240.46,240.81,240.44,240.63,78430.0,218.0939,218.4113,218.0758,218.2481,78430.0
2019-05-08 15:40:00,240.6,240.73,240.46,240.48,49896.0,218.2209,218.3388,218.0939,218.112,49896.0
2019-05-08 15:45:00,240.46,240.46,239.84,240.18,60397.0,218.0939,218.0939,217.5316,217.8399,60397.0
2019-05-08 15:50:00,240.21,240.21,239.73,239.8,68349.0,217.8672,217.8672,217.4318,217.4953,68349.0
2019-05-08 15:55:00,239.8,239.82,239.15,239.34,206357.0,217.4953,217.5134,216.9057,217.0781,206357.0
2019-05-09 09:30:00,236.6,237.69,236.49,237.11,104308.0,214.5929,215.5816,214.4932,215.0555,104308.0
2019-05-09 09:35:00,237.0,238.03,236.87,237.77,64633.0,214.9557,215.8899,214.8378,215.6541,64633.0
2019-05-09 09:40:00,237.77,238.75,237.44,237.79,64794.0,215.6541,216.543,215.3548,215.6722,64794.0
2019-05-09 09:45:00,237.87,238.5,237.66,237.79,52358.0,215.7448,216.3162,215.5543,215.6722,52358.0
2019-05-09 09:50:00,237.85,239.03,237.73,238.92,48353.0,215.7267,216.7969,215.6178,216.6971,48353.0
2019-05-09 09:55:00,238.9,239.26,237.54,237.54,78789.0,216.679,217.0055,215.4455,215.4455,78789.0
2019-05-09 10:00:00,237.53,237.63,237.01,237.22,43332.0,215.4364,215.5271,214.9648,215.1553,43332.0
2019-05-09 10:05:00,237.41,238.6,237.39,238.3,34609.0,215.3276,216.4069,215.3095,216.1348,34609.0
2019-05-09 10:10:00,238.41,238.61,238.1,238.47,21972.0,216.2346,216.416,215.9534,216.289,21972.0
2019-05-09 10:15:00,238.51,238.73,238.06,238.06,42210.0,216.3253,216.5248,215.9171,215.9171,42210.0
2019-05-09 10:20:00,238.0,238.5,237.97,238.13,25648.0,215.8627,216.3162,215.8355,215.9806,25648.0
2019-05-09 10:25:00,238.0,238.2,237.4,237.73,36028.0,215.8627,216.0441,215.3185,215.6178,36028.0
2019-05-09 10:30:00,237.74,237.9,237.2,237.46,24866.0,215.6269,215.772,215.1371,215.3729,24866.0
2019-05-09 10:35:00,237.49,237.72,237.1,237.1,40080.0,215.4002,215.6088,215.0464,215.0464,40080.0
2019-05-09 10:40:00,237.1,237.71,237.07,237.25,35766.0,215.0464,215.5997,215.0192,215.1825,35766.0
2019-05-09 10:45:00,237.26,238.03,237.25,237.49,68469.0,215.1915,215.8899,215.1825,215.4002,68469.0
2019-05-09 10:50:00,237.58,237.6,236.38,236.39,62508.0,215.4818,215.4999,214.3934,214.4025,62508.0
2019-05-09 10:55:00,236.36,236.88,236.33,236.48,40987.0,214.3753,214.8469,214.348,214.4841,40987.0
2019-05-09 11:00:00,236.47,237.15,236.45,236.81,28265.0,214.475,215.0918,214.4569,214.7834,28265.0
2019-05-09 11:05:00,236.87,236.97,236.41,236.59,19976.0,214.8378,214.9285,214.4206,214.5839,19976.0
2019-05-09 11:10:00,236.51,236.82,236.33,236.51,19813.0,214.5113,214.7925,214.348,214.5113,19813.0
2019-05-09 11:15:00,236.46,236.52,236.02,236.12,25598.0,214.466,214.5204,214.0669,214.1576,25598.0
2019-05-09 11:20:00,236.16,236.29,235.9,236.04,27559.0,214.1939,214.3118,213.958,214.085,27559.0
2019-05-09 11:25:00,236.06,236.28,235.67,235.91,21563.0,214.1032,214.3027,213.7494,213.9671,21563.0
2019-05-09 11:30:00,235.93,236.13,235.83,235.87,45270.0,213.9853,214.1667,213.8946,213.9308,45270.0
2019-05-09 11:35:00,235.83,236.25,235.79,236.0,27442.0,213.8946,214.2755,213.8583,214.0487,27442.0
2019-05-09 11:40:00,235.98,236.44,235.92,236.37,30324.0,214.0306,214.4478,213.9762,214.3843,30324.0
2019-05-09 11:45:00,236.39,236.87,236.31,236.57,22269.0,214.4025,214.8378,214.3299,214.5657,22269.0
2019-05-09 11:50:00,236.52,237.16,236.4,236.94,32761.0,214.5204,215.1008,214.4115,214.9013,32761.0
2019-05-09 11:55:00,236.94,237.18,236.8,236.99,32578.0,214.9013,215.119,214.7743,214.9467,32578.0
2019-05-09 12:00:00,237.18,237.66,236.91,237.66,37808.0,215.119,215.5543,214.8741,215.5543,37808.0
2019-05-09 12:05:00,237.66,238.5,237.45,238.39,73680.0,215.5543,216.3162,215.3639,216.2164,73680.0
2019-05-09 12:10:00,238.5,238.67,237.97,238.63,63760.0,216.3162,216.4704,215.8355,216.4341,63760.0
2019-05-09 12:15:00,238.63,239.14,238.52,239.04,50009.0,216.4341,216.8967,216.3343,216.806,50009.0
2019-05-09 12:20:00,238.98,239.19,238.55,239.09,35926.0,216.7516,216.942,216.3616,216.8513,35926.0
2019-05-09 12:25:00,239.14,239.71,238.93,239.17,56125.0,216.8967,217.4137,216.7062,216.9239,56125.0
2019-05-09 12:30:00,239.29,239.8,239.25,239.8,40122.0,217.0327,217.4953,216.9964,217.4953,40122.0
2019-05-09 12:35:00,239.73,240.5,239.7,240.16,47653.0,217.4318,218.1302,217.4046,217.8218,47653.0
2019-05-09 12:40:00,240.16,240.54,239.83,239.84,54529.0,217.8218,218.1665,217.5225,217.5316,54529.0
2019-05-09 12:45:00,239.87,240.03,239.26,239.53,31468.0,217.5588,217.7039,217.0055,217.2504,31468.0
2019-05-09 12:50:00,239.46,240.11,239.36,240.02,32696.0,217.1869,217.7765,217.0962,217.6948,32696.0
2019-05-09 12:55:00,239.91,239.99,239.55,239.56,19339.0,217.5951,217.6676,217.2685,217.2776,19339.0
2019-05-09 13:00:00,239.6,240.1,239.6,239.77,23798.0,217.3139,217.7674,217.3139,217.4681,23798.0
2019-05-09 13:05:00,239.78,239.98,239.16,239.16,16031.0,217.4772,217.6585,216.9148,216.9148,16031.0
2019-05-09 13:10:00,239.21,239.46,239.11,239.41,34758.0,216.9602,217.1869,216.8695,217.1416,34758.0
2019-05-09 13:15:00,239.42,239.44,238.47,238.75,40623.0,217.1506,217.1688,216.289,216.543,40623.0
2019-05-09 13:20:00,238.78,238.89,238.6,238.87,16988.0,216.5702,216.6699,216.4069,216.6518,16988.0
2019-05-09 13:25:00,238.87,238.95,238.6,238.9,15869.0,216.6518,216.7244,216.4069,216.679,15869.0
2019-05-09 13:30:00,238.87,238.96,238.67,238.85,26589.0,216.6518,216.7334,216.4704,216.6337,26589.0
2019-05-09 13:35:00,238.86,239.01,238.77,238.89,18582.0,216.6427,216.7788,216.5611,216.6699,18582.0
2019-05-09 13:40:00,238.88,239.01,238.75,239.01,22322.0,216.6609,216.7788,216.543,216.7788,22322.0
2019-05-09 13:45:00,238.99,240.27,238.97,239.96,43652.0,216.7606,217.9216,216.7425,217.6404,43652.0
2019-05-09 13:50:00,239.87,239.98,239.43,239.46,25654.0,217.5588,217.6585,217.1597,217.1869,25654.0
2019-05-09 13:55:00,239.46,239.49,239.21,239.31,17842.0,217.1869,217.2141,216.9602,217.0509,17842.0
2019-05-09 14:00:00,239.36,239.75,239.29,239.47,40681.0,217.0962,217.4499,217.0327,217.196,40681.0
2019-05-09 14:05:00,239.49,239.61,239.27,239.51,21548.0,217.2141,217.323,217.0146,217.2323,21548.0
2019-05-09 14:10:00,239.51,239.64,239.17,239.3,22907.0,217.2323,217.3502,216.9239,217.0418,22907.0
2019-05-09 14:15:00,239.31,239.85,239.29,239.77,30511.0,217.0509,217.5406,217.0327,217.4681,30511.0
2019-05-09 14:20:00,239.8,240.03,239.51,239.56,25892.0,217.4953,217.7039,217.2323,217.2776,25892.0
2019-05-09 14:25:00,239.59,239.79,239.4,239.76,24146.0,217.3048,217.4862,217.1325,217.459,24146.0
2019-05-09 14:30:00,239.76,239.99,239.6,239.74,30963.0,217.459,217.6676,217.3139,217.4409,30963.0
2019-05-09 14:35:00,239.77,240.09,239.77,240.07,29666.0,217.4681,217.7583,217.4681,217.7402,29666.0
2019-05-09 14:40:00,240.04,240.35,240.0,240.27,32638.0,217.713,217.9941,217.6767,217.9216,32638.0
2019-05-09 14:45:00,240.17,240.24,239.85,239.88,21969.0,217.8309,217.8944,217.5406,217.5678,21969.0
2019-05-09 14:50:00,239.91,239.98,239.72,239.74,21510.0,217.5951,217.6585,217.4227,217.4409,21510.0
2019-05-09 14:55:00,239.7,239.72,238.2,238.53,31741.0,217.4046,217.4227,216.0441,216.3434,31741.0
2019-05-09 15:00:00,238.56,239.01,238.26,238.84,39081.0,216.3706,216.7788,216.0985,216.6246,39081.0
2019-05-09 15:05:00,238.77,238.86,238.17,238.2,31358.0,216.5611,216.6427,216.0169,216.0441,31358.0
2019-05-09 15:10:00,238.2,238.33,237.76,238.33,33834.0,216.0441,216.162,215.645,216.162,33834.0
2019-05-09 15:15:00,238.31,238.79,238.29,238.79,49091.0,216.1439,216.5792,216.1257,216.5792,49091.0
2019-05-09 15:20:00,238.83,239.09,238.61,238.61,30565.0,216.6155,216.8513,216.416,216.416,30565.0
2019-05-09 15:25:00,238.61,238.66,238.31,238.55,37974.0,216.416,216.4613,216.1439,216.3616,37974.0
2019-05-09 15:30:00,238.55,239.01,238.38,238.92,64756.0,216.3616,216.7788,216.2074,216.6971,64756.0
2019-05-09 15:35:00,238.93,239.04,238.71,238.98,47550.0,216.7062,216.806,216.5067,216.7516,47550.0
2019-05-09 15:40:00,238.94,238.94,238.28,238.44,23162.0,216.7153,216.7153,216.1167,216.2618,23162.0
2019-05-09 15:45:00,238.48,238.85,237.92,237.97,32226.0,216.2981,216.6337,215.7902,215.8355,32226.0
2019-05-09 15:50:00,237.96,238.29,237.86,238.15,75687.0,215.8264,216.1257,215.7357,215.9988,75687.0
2019-05-09 15:55:00,238.14,238.42,237.85,237.98,128018.0,215.9897,216.2437,215.7267,215.8446,128018.0
2019-05-10 09:30:00,239.97,240.67,239.61,239.78,107118.0,217.6495,218.2844,217.323,217.4772,107118.0
2019-05-10 09:35:00,239.88,239.89,238.5,239.22,58767.0,217.5678,217.5769,216.3162,216.9692,58767.0
2019-05-10 09:40:00,239.33,239.65,238.59,239.0,48712.0,217.069,217.3592,216.3978,216.7697,48712.0
2019-05-10 09:45:00,239.09,239.19,238.03,238.24,31501.0,216.8513,216.942,215.8899,216.0804,31501.0
2019-05-10 09:50:00,238.28,238.52,237.51,237.97,29765.0,216.1167,216.3343,215.4183,215.8355,29765.0
2019-05-10 09:55:00,237.86,238.18,237.63,237.7,18774.0,215.7357,216.026,215.5271,215.5906,18774.0
2019-05-10 10:00:00,237.64,238.04,237.14,237.22,30737.0,215.5362,215.899,215.0827,215.1553,30737.0
2019-05-10 10:05:00,237.32,237.75,237.13,237.65,33301.0,215.246,215.636,215.0736,215.5453,33301.0
2019-05-10 10:10:00,237.71,237.84,237.31,237.59,27291.0,215.5997,215.7176,215.2369,215.4909,27291.0
2019-05-10 10:15:00,237.51,237.54,236.65,237.0,27001.0,215.4183,215.4455,214.6383,214.9557,27001.0
2019-05-10 10:20:00,237.08,237.23,236.79,237.06,18911.0,215.0283,215.1643,214.7653,215.0101,18911.0
2019-05-10 10:25:00,237.1,237.63,236.86,237.26,18168.0,215.0464,215.5271,214.8288,215.1915,18168.0
2019-05-10 10:30:00,237.19,237.34,237.03,237.18,23676.0,215.1281,215.2641,214.9829,215.119,23676.0
2019-05-10 10:35:00,237.18,237.39,237.06,237.26,27548.0,215.119,215.3095,215.0101,215.1915,27548.0
2019-05-10 10:40:00,237.14,237.14,236.37,236.99,51302.0,215.0827,215.0827,214.3843,214.9467,51302.0
2019-05-10 10:45:00,236.98,237.62,236.81,237.14,30971.0,214.9376,215.5181,214.7834,215.0827,30971.0
2019-05-10 10:50:00,237.15,237.38,236.96,237.06,24040.0,215.0918,215.3004,214.9195,215.0101,24040.0
2019-05-10 10:55:00,237.01,237.28,236.71,236.83,27465.0,214.9648,215.2097,214.6927,214.8015,27465.0
2019-05-10 11:00:00,236.83,237.2,236.54,237.03,27979.0,214.8015,215.1371,214.5385,214.9829,27979.0
2019-05-10 11:05:00,237.06,237.44,236.98,236.98,22506.0,215.0101,215.3548,214.9376,214.9376,22506.0
2019-05-10 11:10:00,237.08,237.31,237.02,237.22,12980.0,215.0283,215.2369,214.9739,215.1553,12980.0
2019-05-10 11:15:00,237.19,237.86,237.06,237.69,26802.0,215.1281,215.7357,215.0101,215.5816,26802.0
2019-05-10 11:20:00,237.85,238.18,237.83,238.16,19965.0,215.7267,216.026,215.7085,216.0078,19965.0
2019-05-10 11:25:00,238.17,238.41,238.04,238.23,48563.0,216.0169,216.2346,215.899,216.0713,48563.0
2019-05-10 11:30:00,238.24,238.3,237.47,237.69,33982.0,216.0804,216.1348,215.382,215.5816,33982.0
2019-05-10 11:35:00,237.62,238.58,237.51,238.14,30080.0,215.5181,216.3888,215.4183,215.9897,30080.0
2019-05-10 11:40:00,238.09,238.3,237.72,238.16,27173.0,215.9443,216.1348,215.6088,216.0078,27173.0
2019-05-10 11:45:00,238.16,238.36,237.89,237.9,24254.0,216.0078,216.1892,215.7629,215.772,24254.0
2019-05-10 11:50:00,237.86,238.28,237.41,238.14,17958.0,215.7357,216.1167,215.3276,215.9897,17958.0
2019-05-10 11:55:00,238.14,238.28,237.71,238.06,32867.0,215.9897,216.1167,215.5997,215.9171,32867.0
2019-05-10 12:00:00,238.08,238.47,237.99,238.2,21837.0,215.9353,216.289,215.8536,216.0441,21837.0
2019-05-10 12:05:00,238.12,238.27,237.6,238.04,23638.0,215.9716,216.1076,215.4999,215.899,23638.0
2019-05-10 12:10:00,238.0,238.34,237.84,238.03,28986.0,215.8627,216.1711,215.7176,215.8899,28986.0
2019-05-10 12:15:00,237.92,238.69,237.92,238.66,22236.0,215.7902,216.4885,215.7902,216.4613,22236.0
2019-05-10 12:20:00,238.67,238.79,238.2,238.23,20564.0,216.4704,216.5792,216.0441,216.0713,20564.0
2019-05-10 12:25:00,238.27,239.02,238.27,238.94,29269.0,216.1076,216.7878,216.1076,216.7153,29269.0
2019-05-10 12:30:00,238.96,239.54,238.91,239.1,27719.0,216.7334,217.2595,216.6881,216.8604,27719.0
2019-05-10 12:35:00,239.15,239.27,238.94,239.15,20057.0,216.9057,217.0146,216.7153,216.9057,20057.0
2019-05-10 12:40:00,239.12,239.3,238.86,239.05,16560.0,216.8785,217.0418,216.6427,216.8151,16560.0
2019-05-10 12:45:00,239.04,239.18,238.92,239.11,16304.0,216.806,216.933,216.6971,216.8695,16304.0
2019-05-10 12:50:00,239.13,239.6,239.08,239.56,27436.0,216.8876,217.3139,216.8423,217.2776,27436.0
2019-05-10 12:55:00,239.61,239.85,239.48,239.6,24438.0,217.323,217.5406,217.2051,217.3139,24438.0
2019-05-10 13:00:00,239.68,240.16,239.47,239.89,35630.0,217.3865,217.8218,217.196,217.5769,35630.0
2019-05-10 13:05:00,239.87,239.87,239.47,239.71,27533.0,217.5588,217.5588,217.196,217.4137,27533.0
2019-05-10 13:10:00,239.79,240.07,239.52,239.99,26543.0,217.4862,217.7402,217.2413,217.6676,26543.0
2019-05-10 13:15:00,239.95,240.44,239.67,240.33,41995.0,217.6313,218.0758,217.3774,217.976,41995.0
2019-05-10 13:20:00,240.32,240.59,239.7,239.8,25464.0,217.9669,218.2118,217.4046,217.4953,25464.0
2019-05-10 13:25:00,239.79,240.1,239.7,239.78,14924.0,217.4862,217.7674,217.4046,217.4772,14924.0
2019-05-10 13:30:00,239.84,240.19,239.7,240.16,21627.0,217.5316,217.849,217.4046,217.8218,21627.0
2019-05-10 13:35:00,240.09,240.42,240.05,240.31,22750.0,217.7583,218.0576,217.722,217.9579,22750.0
2019-05-10 13:40:00,240.3,240.61,240.3,240.44,39074.0,217.9488,218.2299,217.9488,218.0758,39074.0
2019-05-10 13:45:00,240.42,240.91,240.19,240.8,35973.0,218.0576,218.502,217.849,218.4023,35973.0
2019-05-10 13:50:00,240.84,241.22,240.76,241.0,35307.0,218.4386,218.7832,218.366,218.5837,35307.0
2019-05-10 13:55:00,240.93,241.12,240.72,240.98,18768.0,218.5202,218.6925,218.3297,218.5655,18768.0
2019-05-10 14:00:00,240.93,241.61,240.92,241.54,37251.0,218.5202,219.1369,218.5111,219.0734,37251.0
2019-05-10 14:05:00,241.58,241.6,240.96,241.19,17154.0,219.1097,219.1279,218.5474,218.756,17154.0
2019-05-10 14:10:00,241.25,241.34,240.78,240.93,19692.0,218.8104,218.892,218.3841,218.5202,19692.0
2019-05-10 14:15:00,240.83,240.85,240.39,240.53,38079.0,218.4295,218.4476,218.0304,218.1574,38079.0
2019-05-10 14:20:00,240.53,240.87,240.53,240.68,18543.0,218.1574,218.4658,218.1574,218.2934,18543.0
2019-05-10 14:25:00,240.65,240.84,240.45,240.78,13035.0,218.2662,218.4386,218.0848,218.3841,13035.0
2019-05-10 14:30:00,240.72,240.9,240.54,240.6,18671.0,218.3297,218.493,218.1665,218.2209,18671.0
2019-05-10 14:35:00,240.6,240.85,240.48,240.8,36981.0,218.2209,218.4476,218.112,218.4023,36981.0
2019-05-10 14:40:00,240.82,241.05,240.78,240.93,27226.0,218.4204,218.629,218.3841,218.5202,27226.0
2019-05-10 14:45:00,240.92,241.49,240.85,241.4,29904.0,218.5111,219.0281,218.4476,218.9465,29904.0
2019-05-10 14:50:00,241.46,242.07,241.46,241.92,56605.0,219.0009,219.5541,219.0009,219.4181,56605.0
2019-05-10 14:55:00,241.92,242.04,241.41,241.79,50195.0,219.4181,219.5269,218.9555,219.3002,50195.0
2019-05-10 15:00:00,241.79,241.9,241.57,241.83,20236.0,219.3002,219.4,219.1007,219.3365,20236.0
2019-05-10 15:05:00,241.86,241.86,241.59,241.77,18930.0,219.3637,219.3637,219.1188,219.2821,18930.0
2019-05-10 15:10:00,241.71,241.95,241.48,241.91,22640.0,219.2276,219.4453,219.019,219.409,22640.0
2019-05-10 15:15:00,241.98,242.43,241.83,242.27,32847.0,219.4725,219.8807,219.3365,219.7355,32847.0
2019-05-10 15:20:00,242.27,242.57,242.25,242.33,37708.0,219.7355,220.0076,219.7174,219.79,37708.0
2019-05-10 15:25:00,242.35,242.62,242.33,242.33,43022.0,219.8081,220.053,219.79,219.79,43022.0
2019-05-10 15:30:00,242.33,242.58,241.52,241.66,98588.0,219.79,220.0167,219.0553,219.1823,98588.0
2019-05-10 15:35:00,241.64,241.66,241.28,241.43,38681.0,219.1641,219.1823,218.8376,218.9737,38681.0
2019-05-10 15:40:00,241.45,241.6,241.02,241.3,48066.0,218.9918,219.1279,218.6018,218.8558,48066.0
2019-05-10 15:45:00,241.31,241.48,240.93,241.13,66874.0,218.8648,219.019,218.5202,218.7016,66874.0
2019-05-10 15:50:00,241.11,241.22,240.8,240.86,76660.0,218.6834,218.7832,218.4023,218.4567,76660.0
2019-05-10 15:55:00,240.84,241.04,240.55,240.81,307730.0,218.4386,218.62,218.1755,218.4113,307730.0
2019-05-13 09:30:00,236.45,238.41,236.19,238.17,130453.0,214.4569,216.2346,214.2211,216.0169,130453.0
2019-05-13 09:35:00,238.26,239.42,238.02,238.84,183003.0,216.0985,217.1506,215.8809,216.6246,183003.0
2019-05-13 09:40:00,238.74,239.54,238.5,239.09,91004.0,216.5339,217.2595,216.3162,216.8513,91004.0
2019-05-13 09:45:00,239.07,239.15,237.85,238.03,63274.0,216.8332,216.9057,215.7267,215.8899,63274.0
2019-05-13 09:50:00,237.94,238.62,237.73,238.2,100981.0,215.8083,216.425,215.6178,216.0441,100981.0
2019-05-13 09:55:00,238.12,239.33,237.95,239.0,46305.0,215.9716,217.069,215.8174,216.7697,46305.0
2019-05-13 10:00:00,239.02,239.06,237.73,237.96,40425.0,216.7878,216.8241,215.6178,215.8264,40425.0
2019-05-13 10:05:00,237.96,237.97,237.22,237.72,65595.0,215.8264,215.8355,215.1553,215.6088,65595.0
2019-05-13 10:10:00,237.72,238.28,237.72,238.08,57907.0,215.6088,216.1167,215.6088,215.9353,57907.0
2019-05-13 10:15:00,238.02,238.94,237.84,238.94,35953.0,215.8809,216.7153,215.7176,216.7153,35953.0
2019-05-13 10:20:00,238.89,239.12,238.2,238.33,34455.0,216.6699,216.8785,216.0441,216.162,34455.0
2019-05-13 10:25:00,238.33,238.43,237.81,237.96,26455.0,216.162,216.2527,215.6904,215.8264,26455.0
2019-05-13 10:30:00,237.86,238.16,237.28,238.09,53010.0,215.7357,216.0078,215.2097,215.9443,53010.0
2019-05-13 10:35:00,238.17,238.3,237.87,238.29,48505.0,216.0169,216.1348,215.7448,216.1257,48505.0
2019-05-13 10:40:00,238.32,238.94,238.05,238.84,50693.0,216.153,216.7153,215.9081,216.6246,50693.0
2019-05-13 10:45:00,238.83,238.94,238.32,238.59,46862.0,216.6155,216.7153,216.153,216.3978,46862.0
2019-05-13 10:50:00,238.52,238.94,238.46,238.56,44347.0,216.3343,216.7153,216.2799,216.3706,44347.0
2019-05-13 10:55:00,238.55,239.05,238.47,239.05,19068.0,216.3616,216.8151,216.289,216.8151,19068.0
2019-05-13 11:00:00,239.0,239.31,238.92,239.03,25625.0,216.7697,217.0509,216.6971,216.7969,25625.0
2019-05-13 11:05:00,239.03,239.58,239.02,239.19,48831.0,216.7969,217.2958,216.7878,216.942,48831.0
2019-05-13 11:10:00,239.19,239.83,239.19,239.49,39031.0,216.942,217.5225,216.942,217.2141,39031.0
2019-05-13 11:15:00,239.43,239.46,238.72,238.9,50864.0,217.1597,217.1869,216.5157,216.679,50864.0
2019-05-13 11:20:00,238.89,239.39,238.78,239.39,25850.0,216.6699,217.1234,216.5702,217.1234,25850.0
2019-05-13 11:25:00,239.31,239.4,238.44,238.84,31997.0,217.0509,217.1325,216.2618,216.6246,31997.0
2019-05-13 11:30:00,238.84,239.08,238.8,238.88,29445.0,216.6246,216.8423,216.5883,216.6609,29445.0
2019-05-13 11:35:00,238.92,239.01,238.75,238.86,34629.0,216.6971,216.7788,216.543,216.6427,34629.0
2019-05-13 11:40:00,238.81,239.05,238.71,238.84,20599.0,216.5974,216.8151,216.5067,216.6246,20599.0
2019-05-13 11:45:00,238.81,239.0,238.33,238.5,22620.0,216.5974,216.7697,216.162,216.3162,22620.0
2019-05-13 11:50:00,238.43,238.5,237.89,238.24,19730.0,216.2527,216.3162,215.7629,216.0804,19730.0
2019-05-13 11:55:00,238.21,238.89,238.2,238.8,23306.0,216.0532,216.6699,216.0441,216.5883,23306.0
2019-05-13 12:00:00,238.81,238.95,238.45,238.57,17086.0,216.5974,216.7244,216.2709,216.3797,17086.0
2019-05-13 12:05:00,238.59,238.81,238.23,238.24,33689.0,216.3978,216.5974,216.0713,216.0804,33689.0
2019-05-13 12:10:00,238.24,239.0,238.24,238.81,29776.0,216.0804,216.7697,216.0804,216.5974,29776.0
2019-05-13 12:15:00,238.78,239.29,238.73,239.29,33874.0,216.5702,217.0327,216.5248,217.0327,33874.0
2019-05-13 12:20:00,239.26,239.27,238.75,238.81,27873.0,217.0055,217.0146,216.543,216.5974,27873.0
2019-05-13 12:25:00,238.81,238.98,238.69,238.82,49947.0,216.5974,216.7516,216.4885,216.6064,49947.0
2019-05-13 12:30:00,238.85,238.85,238.1,238.36,15095.0,216.6337,216.6337,215.9534,216.1892,15095.0
2019-05-13 12:35:00,238.35,238.69,238.3,238.43,20326.0,216.1802,216.4885,216.1348,216.2527,20326.0
2019-05-13 12:40:00,238.46,238.77,238.39,238.56,14241.0,216.2799,216.5611,216.2164,216.3706,14241.0
2019-05-13 12:45:00,238.5,239.1,238.5,238.88,11914.0,216.3162,216.8604,216.3162,216.6609,11914.0
2019-05-13 12:50:00,238.83,238.91,238.36,238.59,18611.0,216.6155,216.6881,216.1892,216.3978,18611.0
2019-05-13 12:55:00,238.53,238.65,238.0,238.0,33429.0,216.3434,216.4523,215.8627,215.8627,33429.0
2019-05-13 13:00:00,237.91,238.05,237.77,237.94,14197.0,215.7811,215.9081,215.6541,215.8083,14197.0
2019-05-13 13:05:00,237.89,238.02,237.71,237.8,16227.0,215.7629,215.8809,215.5997,215.6813,16227.0
2019-05-13 13:10:00,237.78,237.89,237.43,237.55,17990.0,215.6632,215.7629,215.3457,215.4546,17990.0
2019-05-13 13:15:00,237.61,237.68,237.34,237.4,13621.0,215.509,215.5725,215.2641,215.3185,13621.0
2019-05-13 13:20:00,237.42,237.52,237.2,237.49,8424.0,215.3367,215.4274,215.1371,215.4002,8424.0
2019-05-13 13:25:00,237.52,237.74,237.46,237.56,12191.0,215.4274,215.6269,215.3729,215.4636,12191.0
2019-05-13 13:30:00,237.58,238.22,237.56,237.73,16610.0,215.4818,216.0623,215.4636,215.6178,16610.0
2019-05-13 13:35:00,237.85,238.39,237.8,238.05,21830.0,215.7267,216.2164,215.6813,215.9081,21830.0
2019-05-13 13:40:00,238.14,238.26,237.95,237.98,18319.0,215.9897,216.0985,215.8174,215.8446,18319.0
2019-05-13 13:45:00,237.93,238.09,237.62,238.02,11258.0,215.7992,215.9443,215.5181,215.8809,11258.0
2019-05-13 13:50:00,238.07,238.1,237.84,238.05,11802.0,215.9262,215.9534,215.7176,215.9081,11802.0
2019-05-13 13:55:00,238.05,238.3,237.99,238.19,11157.0,215.9081,216.1348,215.8536,216.035,11157.0
2019-05-13 14:00:00,238.16,238.22,237.98,238.18,15617.0,216.0078,216.0623,215.8446,216.026,15617.0
2019-05-13 14:05:00,238.18,238.63,238.17,238.41,17316.0,216.026,216.4341,216.0169,216.2346,17316.0
2019-05-13 14:10:00,238.43,238.44,238.05,238.05,16679.0,216.2527,216.2618,215.9081,215.9081,16679.0
2019-05-13 14:15:00,238.11,238.32,237.98,238.1,12026.0,215.9625,216.153,215.8446,215.9534,12026.0
2019-05-13 14:20:00,238.14,238.74,238.09,238.73,28025.0,215.9897,216.5339,215.9443,216.5248,28025.0
2019-05-13 14:25:00,238.68,239.27,238.65,239.19,37633.0,216.4795,217.0146,216.4523,216.942,37633.0
2019-05-13 14:30:00,239.27,239.52,239.1,239.14,37989.0,217.0146,217.2413,216.8604,216.8967,37989.0
2019-05-13 14:35:00,239.2,239.42,239.03,239.25,22205.0,216.9511,217.1506,216.7969,216.9964,22205.0
2019-05-13 14:40:00,239.23,239.36,238.72,238.85,25135.0,216.9783,217.0962,216.5157,216.6337,25135.0
2019-05-13 14:45:00,238.82,239.77,238.82,239.61,24384.0,216.6064,217.4681,216.6064,217.323,24384.0
2019-05-13 14:50:00,239.65,240.1,239.65,239.94,28736.0,217.3592,217.7674,217.3592,217.6223,28736.0
2019-05-13 14:55:00,239.94,240.03,239.61,239.61,21411.0,217.6223,217.7039,217.323,217.323,21411.0
2019-05-13 15:00:00,239.61,239.98,239.43,239.63,15341.0,217.323,217.6585,217.1597,217.3411,15341.0
2019-05-13 15:05:00,239.65,240.04,239.54,239.68,23831.0,217.3592,217.713,217.2595,217.3865,23831.0
2019-05-13 15:10:00,239.69,239.92,239.45,239.47,34905.0,217.3955,217.6041,217.1778,217.196,34905.0
2019-05-13 15:15:00,239.45,239.63,239.11,239.17,48321.0,217.1778,217.3411,216.8695,216.9239,48321.0
2019-05-13 15:20:00,239.2,239.26,238.59,238.67,36349.0,216.9511,217.0055,216.3978,216.4704,36349.0
2019-05-13 15:25:00,238.7,238.79,238.41,238.68,36101.0,216.4976,216.5792,216.2346,216.4795,36101.0
2019-05-13 15:30:00,238.66,238.81,238.36,238.66,60343.0,216.4613,216.5974,216.1892,216.4613,60343.0
2019-05-13 15:35:00,238.66,238.78,238.5,238.71,65206.0,216.4613,216.5702,216.3162,216.5067,65206.0
2019-05-13 15:40:00,238.75,239.21,238.74,239.01,78782.0,216.543,216.9602,216.5339,216.7788,78782.0
2019-05-13 15:45:00,239.0,239.39,238.93,239.34,67260.0,216.7697,217.1234,216.7062,217.0781,67260.0
2019-05-13 15:50:00,239.3,239.48,239.03,239.43,102402.0,217.0418,217.2051,216.7969,217.1597,102402.0
2019-05-13 15:55:00,239.44,239.89,239.2,239.59,224077.0,217.1688,217.5769,216.9511,217.3048,224077.0
2019-05-14 09:30:00,240.64,240.99,239.55,239.55,118497.0,218.2572,218.5746,217.2685,217.2685,118497.0
2019-05-14 09:35:00,239.08,240.22,239.01,239.29,39485.0,216.8423,217.8762,216.7788,217.0327,39485.0
2019-05-14 09:40:00,239.24,239.61,238.8,238.99,34693.0,216.9874,217.323,216.5883,216.7606,34693.0
2019-05-14 09:45:00,239.01,239.38,238.92,239.05,42880.0,216.7788,217.1144,216.6971,216.8151,42880.0
2019-05-14 09:50:00,239.17,239.25,238.73,238.83,29946.0,216.9239,216.9964,216.5248,216.6155,29946.0
2019-05-14 09:55:00,238.81,239.25,238.55,238.75,40390.0,216.5974,216.9964,216.3616,216.543,40390.0
2019-05-14 10:00:00,238.74,239.0,238.56,238.76,48264.0,216.5339,216.7697,216.3706,216.552,48264.0
2019-05-14 10:05:00,238.75,238.88,238.25,238.42,29732.0,216.543,216.6609,216.0895,216.2437,29732.0
2019-05-14 10:10:00,238.44,238.62,238.16,238.35,30193.0,216.2618,216.425,216.0078,216.1802,30193.0
2019-05-14 10:15:00,238.39,238.52,238.01,238.2,45516.0,216.2164,216.3343,215.8718,216.0441,45516.0
2019-05-14 10:20:00,238.25,238.27,237.7,238.09,46686.0,216.0895,216.1076,215.5906,215.9443,46686.0
2019-05-14 10:25:00,238.06,238.29,237.67,237.67,35914.0,215.9171,216.1257,215.5634,215.5634,35914.0
2019-05-14 10:30:00,237.74,237.84,236.75,236.84,65384.0,215.6269,215.7176,214.729,214.8106,65384.0
2019-05-14 10:35:00,236.84,237.81,236.69,237.69,45154.0,214.8106,215.6904,214.6746,215.5816,45154.0
2019-05-14 10:40:00,237.63,238.04,237.44,237.59,45703.0,215.5271,215.899,215.3548,215.4909,45703.0
2019-05-14 10:45:00,237.63,238.16,237.35,237.9,33387.0,215.5271,216.0078,215.2732,215.772,33387.0
2019-05-14 10:50:00,237.89,238.14,237.79,238.04,31257.0,215.7629,215.9897,215.6722,215.899,31257.0
2019-05-14 10:55:00,238.04,238.31,237.92,237.99,42431.0,215.899,216.1439,215.7902,215.8536,42431.0
2019-05-14 11:00:00,237.95,238.03,237.45,237.79,28219.0,215.8174,215.8899,215.3639,215.6722,28219.0
2019-05-14 11:05:00,237.79,238.03,237.51,237.94,29661.0,215.6722,215.8899,215.4183,215.8083,29661.0
2019-05-14 11:10:00,237.95,238.06,237.81,237.81,18578.0,215.8174,215.9171,215.6904,215.6904,18578.0
2019-05-14 11:15:00,237.83,237.92,237.57,237.73,30503.0,215.7085,215.7902,215.4727,215.6178,30503.0
2019-05-14 11:20:00,237.69,237.98,237.44,237.78,30318.0,215.5816,215.8446,215.3548,215.6632,30318.0
2019-05-14 11:25:00,237.85,238.09,237.24,237.41,45808.0,215.7267,215.9443,215.1734,215.3276,45808.0
2019-05-14 11:30:00,237.41,237.87,237.31,237.86,41060.0,215.3276,215.7448,215.2369,215.7357,41060.0
2019-05-14 11:35:00,237.91,237.97,237.45,237.5,42121.0,215.7811,215.8355,215.3639,215.4092,42121.0
2019-05-14 11:40:00,237.48,237.69,237.4,237.51,36467.0,215.3911,215.5816,215.3185,215.4183,36467.0
2019-05-14 11:45:00,237.54,237.82,237.42,237.5,42559.0,215.4455,215.6995,215.3367,215.4092,42559.0
2019-05-14 11:50:00,237.61,237.78,237.43,237.66,26782.0,215.509,215.6632,215.3457,215.5543,26782.0
2019-05-14 11:55:00,237.68,237.77,237.4,237.5,39073.0,215.5725,215.6541,215.3185,215.4092,39073.0
2019-05-14 12:00:00,237.46,237.59,237.39,237.39,28324.0,215.3729,215.4909,215.3095,215.3095,28324.0
2019-05-14 12:05:00,237.4,237.44,237.11,237.16,25323.0,215.3185,215.3548,215.0555,215.1008,25323.0
2019-05-14 12:10:00,237.15,237.45,236.85,236.93,47619.0,215.0918,215.3639,214.8197,214.8922,47619.0
2019-05-14 12:15:00,236.9,236.95,236.45,236.59,30067.0,214.865,214.9104,214.4569,214.5839,30067.0
2019-05-14 12:20:00,236.63,236.66,236.34,236.57,48876.0,214.6201,214.6474,214.3571,214.5657,48876.0
2019-05-14 12:25:00,236.62,236.91,236.6,236.78,44545.0,214.6111,214.8741,214.5929,214.7562,44545.0
2019-05-14 12:30:00,236.77,236.83,236.61,236.71,23963.0,214.7471,214.8015,214.602,214.6927,23963.0
2019-05-14 12:35:00,236.74,236.82,236.39,236.75,46562.0,214.7199,214.7925,214.4025,214.729,46562.0
2019-05-14 12:40:00,236.72,236.9,236.45,236.66,39768.0,214.7018,214.865,214.4569,214.6474,39768.0
2019-05-14 12:45:00,236.68,237.22,236.64,237.05,38318.0,214.6655,215.1553,214.6292,215.0011,38318.0
2019-05-14 12:50:00,237.05,237.08,236.75,236.78,30250.0,215.0011,215.0283,214.729,214.7562,30250.0
2019-05-14 12:55:00,236.81,238.14,236.8,238.05,147424.0,214.7834,215.9897,214.7743,215.9081,147424.0
2019-05-14 13:00:00,238.05,238.12,237.51,237.76,63987.0,215.9081,215.9716,215.4183,215.645,63987.0
2019-05-14 13:05:00,237.81,238.17,237.76,238.08,65666.0,215.6904,216.0169,215.645,215.9353,65666.0
2019-05-14 13:10:00,238.1,238.38,238.01,238.36,36085.0,215.9534,216.2074,215.8718,216.1892,36085.0
2019-05-14 13:15:00,238.35,238.42,238.0,238.28,62863.0,216.1802,216.2437,215.8627,216.1167,62863.0
2019-05-14 13:20:00,238.32,238.33,237.85,238.06,27800.0,216.153,216.162,215.7267,215.9171,27800.0
2019-05-14 13:25:00,238.04,238.04,237.88,237.93,17667.0,215.899,215.899,215.7539,215.7992,17667.0
2019-05-14 13:30:00,237.99,238.16,237.91,238.06,21995.0,215.8536,216.0078,215.7811,215.9171,21995.0
2019-05-14 13:35:00,238.06,238.08,237.81,237.99,19491.0,215.9171,215.9353,215.6904,215.8536,19491.0
2019-05-14 13:40:00,237.99,237.99,237.7,237.92,27049.0,215.8536,215.8536,215.5906,215.7902,27049.0
2019-05-14 13:45:00,237.92,238.01,237.81,238.0,25020.0,215.7902,215.8718,215.6904,215.8627,25020.0
2019-05-14 13:50:00,238.06,238.25,237.97,238.15,27517.0,215.9171,216.0895,215.8355,215.9988,27517.0
2019-05-14 13:55:00,238.15,238.19,237.95,238.01,20679.0,215.9988,216.035,215.8174,215.8718,20679.0
2019-05-14 14:00:00,238.01,238.1,237.64,237.7,28724.0,215.8718,215.9534,215.5362,215.5906,28724.0
2019-05-14 14:05:00,237.7,237.87,237.39,237.84,27271.0,215.5906,215.7448,215.3095,215.7176,27271.0
2019-05-14 14:10:00,237.88,238.3,237.81,238.18,54567.0,215.7539,216.1348,215.6904,216.026,54567.0
2019-05-14 14:15:00,238.14,238.4,238.11,238.28,61642.0,215.9897,216.2255,215.9625,216.1167,61642.0
2019-05-14 14:20:00,238.3,238.39,238.16,238.32,40213.0,216.1348,216.2164,216.0078,216.153,40213.0
2019-05-14 14:25:00,238.3,238.4,238.1,238.35,49944.0,216.1348,216.2255,215.9534,216.1802,49944.0
2019-05-14 14:30:00,238.34,238.55,238.33,238.45,40506.0,216.1711,216.3616,216.162,216.2709,40506.0
2019-05-14 14:35:00,238.44,238.52,238.33,238.38,44461.0,216.2618,216.3343,216.162,216.2074,44461.0
2019-05-14 14:40:00,238.39,238.51,238.29,238.5,48782.0,216.2164,216.3253,216.1257,216.3162,48782.0
2019-05-14 14:45:00,238.49,238.51,238.11,238.42,62387.0,216.3071,216.3253,215.9625,216.2437,62387.0
2019-05-14 14:50:00,238.41,238.54,238.2,238.41,114876.0,216.2346,216.3525,216.0441,216.2346,114876.0
2019-05-14 14:55:00,238.41,238.49,238.28,238.45,35173.0,216.2346,216.3071,216.1167,216.2709,35173.0
2019-05-14 15:00:00,238.42,238.58,238.32,238.5,45668.0,216.2437,216.3888,216.153,216.3162,45668.0
2019-05-14 15:05:00,238.54,238.75,238.35,238.68,88697.0,216.3525,216.543,216.1802,216.4795,88697.0
2019-05-14 15:10:00,238.7,238.8,238.32,238.39,59615.0,216.4976,216.5883,216.153,216.2164,59615.0
2019-05-14 15:15:00,238.41,238.45,238.05,238.21,36535.0,216.2346,216.2709,215.9081,216.0532,36535.0
2019-05-14 15:20:00,238.24,238.62,238.22,238.49,43993.0,216.0804,216.425,216.0623,216.3071,43993.0
2019-05-14 15:25:00,238.49,238.64,238.27,238.27,45585.0,216.3071,216.4432,216.1076,216.1076,45585.0
2019-05-14 15:30:00,238.26,238.28,237.24,237.27,80862.0,216.0985,216.1167,215.1734,215.2006,80862.0
2019-05-14 15:35:00,237.3,237.5,237.17,237.33,108253.0,215.2278,215.4092,215.1099,215.255,108253.0
2019-05-14 15:40:00,237.36,237.6,237.12,237.16,49793.0,215.2822,215.4999,215.0646,215.1008,49793.0
2019-05-14 15:45:00,237.14,237.38,237.02,237.25,74997.0,215.0827,215.3004,214.9739,215.1825,74997.0
2019-05-14 15:50:00,237.25,237.28,236.89,237.07,155481.0,215.1825,215.2097,214.856,215.0192,155481.0
2019-05-14 15:55:00,237.07,237.56,236.28,236.54,303584.0,215.0192,215.4636,214.3027,214.5385,303584.0
2019-05-15 09:30:00,235.2,235.77,233.56,233.83,88511.0,213.3232,213.8401,211.8357,212.0806,88511.0
2019-05-15 09:35:00,233.68,233.89,232.62,232.92,76912.0,211.9445,212.135,210.9831,211.2552,76912.0
2019-05-15 09:40:00,232.92,234.32,232.92,234.1,49564.0,211.2552,212.525,211.2552,212.3255,49564.0
2019-05-15 09:45:00,234.2,234.9,233.86,234.1,33734.0,212.4162,213.0511,212.1078,212.3255,33734.0
2019-05-15 09:50:00,234.0,234.76,233.91,234.38,31738.0,212.2348,212.9241,212.1531,212.5794,31738.0
2019-05-15 09:55:00,234.39,234.89,234.23,234.69,45120.0,212.5885,213.042,212.4434,212.8606,45120.0
2019-05-15 10:00:00,234.68,234.81,233.88,233.93,40204.0,212.8515,212.9694,212.1259,212.1713,40204.0
2019-05-15 10:05:00,234.05,235.05,233.98,234.6,107067.0,212.2801,213.1871,212.2166,212.779,107067.0
2019-05-15 10:10:00,234.57,235.65,234.35,235.57,61701.0,212.7518,213.7313,212.5522,213.6587,61701.0
2019-05-15 10:15:00,235.63,235.84,234.92,235.09,34546.0,213.7132,213.9036,213.0692,213.2234,34546.0
2019-05-15 10:20:00,235.15,235.48,234.94,235.46,37093.0,213.2778,213.5771,213.0873,213.559,37093.0
2019-05-15 10:25:00,235.48,235.54,235.05,235.44,64401.0,213.5771,213.6315,213.1871,213.5408,64401.0
2019-05-15 10:30:00,235.53,237.01,235.53,236.99,65453.0,213.6225,214.9648,213.6225,214.9467,65453.0
2019-05-15 10:35:00,237.05,237.05,235.36,235.48,60739.0,215.0011,215.0011,213.4683,213.5771,60739.0
2019-05-15 10:40:00,235.61,235.82,235.07,235.45,31045.0,213.695,213.8855,213.2052,213.5499,31045.0
2019-05-15 10:45:00,235.37,235.42,234.36,234.76,59672.0,213.4773,213.5227,212.5613,212.9241,59672.0
2019-05-15 10:50:00,234.76,235.81,234.76,235.81,26846.0,212.9241,213.8764,212.9241,213.8764,26846.0
2019-05-15 10:55:00,235.81,236.34,235.72,236.02,22141.0,213.8764,214.3571,213.7948,214.0669,22141.0
2019-05-15 11:00:00,236.01,236.11,235.6,235.68,25790.0,214.0578,214.1485,213.6859,213.7585,25790.0
2019-05-15 11:05:00,235.59,235.9,235.36,235.75,23598.0,213.6769,213.958,213.4683,213.822,23598.0
2019-05-15 11:10:00,235.81,235.88,235.31,235.68,19231.0,213.8764,213.9399,213.4229,213.7585,19231.0
2019-05-15 11:15:00,235.67,236.32,235.66,236.18,51552.0,213.7494,214.339,213.7404,214.212,51552.0
2019-05-15 11:20:00,236.13,236.28,235.87,236.22,33922.0,214.1667,214.3027,213.9308,214.2483,33922.0
2019-05-15 11:25:00,236.23,236.42,236.1,236.22,46598.0,214.2574,214.4297,214.1394,214.2483,46598.0
2019-05-15 11:30:00,236.22,236.8,236.21,236.46,42161.0,214.2483,214.7743,214.2392,214.466,42161.0
2019-05-15 11:35:00,236.46,236.53,236.32,236.32,23361.0,214.466,214.5294,214.339,214.339,23361.0
2019-05-15 11:40:00,236.37,236.51,235.7,235.74,21052.0,214.3843,214.5113,213.7766,213.8129,21052.0
2019-05-15 11:45:00,235.71,236.07,235.54,236.03,21696.0,213.7857,214.1122,213.6315,214.076,21696.0
2019-05-15 11:50:00,236.02,236.23,235.71,236.07,20654.0,214.0669,214.2574,213.7857,214.1122,20654.0
2019-05-15 11:55:00,236.1,236.37,236.08,236.27,21539.0,214.1394,214.3843,214.1213,214.2936,21539.0
2019-05-15 12:00:00,236.28,236.73,236.25,236.56,28840.0,214.3027,214.7108,214.2755,214.5567,28840.0
2019-05-15 12:05:00,236.59,236.88,236.55,236.79,23310.0,214.5839,214.8469,214.5476,214.7653,23310.0
2019-05-15 12:10:00,236.79,236.87,236.41,236.59,17573.0,214.7653,214.8378,214.4206,214.5839,17573.0
2019-05-15 12:15:00,236.59,237.0,236.37,236.37,69775.0,214.5839,214.9557,214.3843,214.3843,69775.0
2019-05-15 12:20:00,236.37,237.06,236.31,236.63,32571.0,214.3843,215.0101,214.3299,214.6201,32571.0
2019-05-15 12:25:00,236.61,236.96,236.55,236.9,66218.0,214.602,214.9195,214.5476,214.865,66218.0
2019-05-15 12:30:00,236.9,236.91,236.56,236.63,18070.0,214.865,214.8741,214.5567,214.6201,18070.0
2019-05-15 12:35:00,236.59,236.8,236.51,236.68,12711.0,214.5839,214.7743,214.5113,214.6655,12711.0
2019-05-15 12:40:00,236.61,236.69,236.4,236.63,16516.0,214.602,214.6746,214.4115,214.6201,16516.0
2019-05-15 12:45:00,236.61,236.85,236.57,236.8,21528.0,214.602,214.8197,214.5657,214.7743,21528.0
2019-05-15 12:50:00,236.73,236.76,236.33,236.34,33873.0,214.7108,214.7381,214.348,214.3571,33873.0
2019-05-15 12:55:00,236.34,236.34,235.8,236.11,29751.0,214.3571,214.3571,213.8673,214.1485,29751.0
2019-05-15 13:00:00,236.07,236.51,236.07,236.45,12859.0,214.1122,214.5113,214.1122,214.4569,12859.0
2019-05-15 13:05:00,236.48,236.7,236.34,236.58,17592.0,214.4841,214.6836,214.3571,214.5748,17592.0
2019-05-15 13:10:00,236.6,236.79,236.53,236.6,19546.0,214.5929,214.7653,214.5294,214.5929,19546.0
2019-05-15 13:15:00,236.59,236.69,236.13,236.42,26371.0,214.5839,214.6746,214.1667,214.4297,26371.0
2019-05-15 13:20:00,236.49,236.84,236.47,236.72,12641.0,214.4932,214.8106,214.475,214.7018,12641.0
2019-05-15 13:25:00,236.75,237.18,236.75,236.95,22365.0,214.729,215.119,214.729,214.9104,22365.0
2019-05-15 13:30:00,236.89,237.08,236.86,236.9,15255.0,214.856,215.0283,214.8288,214.865,15255.0
2019-05-15 13:35:00,236.92,237.02,236.84,237.0,23458.0,214.8832,214.9739,214.8106,214.9557,23458.0
2019-05-15 13:40:00,237.02,237.05,236.79,236.87,24345.0,214.9739,215.0011,214.7653,214.8378,24345.0
2019-05-15 13:45:00,236.85,237.09,236.69,237.09,31973.0,214.8197,215.0374,214.6746,215.0374,31973.0
2019-05-15 13:50:00,237.09,237.13,236.93,237.0,22826.0,215.0374,215.0736,214.8922,214.9557,22826.0
2019-05-15 13:55:00,236.98,237.08,236.88,236.91,22500.0,214.9376,215.0283,214.8469,214.8741,22500.0
2019-05-15 14:00:00,236.89,237.41,236.89,237.39,27204.0,214.856,215.3276,214.856,215.3095,27204.0
2019-05-15 14:05:00,237.34,237.37,237.13,237.21,18285.0,215.2641,215.2913,215.0736,215.1462,18285.0
2019-05-15 14:10:00,237.27,237.5,237.19,237.26,28406.0,215.2006,215.4092,215.1281,215.1915,28406.0
2019-05-15 14:15:00,237.2,237.53,237.16,237.45,16431.0,215.1371,215.4364,215.1008,215.3639,16431.0
2019-05-15 14:20:00,237.47,237.5,237.28,237.35,31344.0,215.382,215.4092,215.2097,215.2732,31344.0
2019-05-15 14:25:00,237.35,237.4,236.89,237.01,26519.0,215.2732,215.3185,214.856,214.9648,26519.0
2019-05-15 14:30:00,236.99,237.08,236.49,237.06,50922.0,214.9467,215.0283,214.4932,215.0101,50922.0
2019-05-15 14:35:00,237.01,237.06,236.85,237.0,28485.0,214.9648,215.0101,214.8197,214.9557,28485.0
2019-05-15 14:40:00,237.0,237.5,236.93,237.32,28544.0,214.9557,215.4092,214.8922,215.246,28544.0
2019-05-15 14:45:00,237.29,237.35,236.99,236.99,25577.0,215.2188,215.2732,214.9467,214.9467,25577.0
2019-05-15 14:50:00,236.98,237.04,236.46,236.51,39972.0,214.9376,214.992,214.466,214.5113,39972.0
2019-05-15 14:55:00,236.56,236.59,236.28,236.47,30825.0,214.5567,214.5839,214.3027,214.475,30825.0
2019-05-15 15:00:00,236.46,236.5,236.07,236.07,32556.0,214.466,214.5022,214.1122,214.1122,32556.0
2019-05-15 15:05:00,236.05,236.15,235.89,236.1,40646.0,214.0941,214.1848,213.949,214.1394,40646.0
2019-05-15 15:10:00,236.1,236.29,236.04,236.15,24249.0,214.1394,214.3118,214.085,214.1848,24249.0
2019-05-15 15:15:00,236.12,236.24,236.02,236.24,20976.0,214.1576,214.2664,214.0669,214.2664,20976.0
2019-05-15 15:20:00,236.21,236.48,236.15,236.38,56297.0,214.2392,214.4841,214.1848,214.3934,56297.0
2019-05-15 15:25:00,236.39,236.62,236.34,236.48,51289.0,214.4025,214.6111,214.3571,214.4841,51289.0
2019-05-15 15:30:00,236.48,236.56,236.29,236.32,48361.0,214.4841,214.5567,214.3118,214.339,48361.0
2019-05-15 15:35:00,236.35,236.49,236.19,236.38,64259.0,214.3662,214.4932,214.2211,214.3934,64259.0
2019-05-15 15:40:00,236.36,236.65,236.36,236.51,80120.0,214.3753,214.6383,214.3753,214.5113,80120.0
2019-05-15 15:45:00,236.5,236.76,236.48,236.72,118128.0,214.5022,214.7381,214.4841,214.7018,118128.0
2019-05-15 15:50:00,236.74,236.77,236.49,236.55,72106.0,214.7199,214.7471,214.4932,214.5476,72106.0
2019-05-15 15:55:00,236.57,236.66,235.95,236.08,213064.0,214.5657,214.6474,214.0034,214.1213,213064.0
2019-05-16 09:30:00,235.89,236.2,235.72,236.07,94235.0,213.949,214.2301,213.7948,214.1122,94235.0
2019-05-16 09:35:00,236.08,237.17,235.8,236.64,81522.0,214.1213,215.1099,213.8673,214.6292,81522.0
2019-05-16 09:40:00,236.79,237.19,236.6,237.07,40517.0,214.7653,215.1281,214.5929,215.0192,40517.0
2019-05-16 09:45:00,237.17,237.37,236.5,237.17,30587.0,215.1099,215.2913,214.5022,215.1099,30587.0
2019-05-16 09:50:00,237.16,237.37,236.83,237.33,52735.0,215.1008,215.2913,214.8015,215.255,52735.0
2019-05-16 09:55:00,237.4,237.76,237.35,237.5,44197.0,215.3185,215.645,215.2732,215.4092,44197.0
2019-05-16 10:00:00,237.53,237.81,237.28,237.53,51789.0,215.4364,215.6904,215.2097,215.4364,51789.0
2019-05-16 10:05:00,237.51,237.96,237.03,237.91,87321.0,215.4183,215.8264,214.9829,215.7811,87321.0
2019-05-16 10:10:00,237.9,238.1,237.72,237.77,67536.0,215.772,215.9534,215.6088,215.6541,67536.0
2019-05-16 10:15:00,237.77,238.05,237.61,237.98,29396.0,215.6541,215.9081,215.509,215.8446,29396.0
2019-05-16 10:20:00,238.1,238.37,237.93,238.08,28676.0,215.9534,216.1983,215.7992,215.9353,28676.0
2019-05-16 10:25:00,238.07,238.6,238.05,238.38,52498.0,215.9262,216.4069,215.9081,216.2074,52498.0
2019-05-16 10:30:00,238.53,238.74,238.31,238.68,48332.0,216.3434,216.5339,216.1439,216.4795,48332.0
2019-05-16 10:35:00,238.69,239.24,238.69,238.87,50661.0,216.4885,216.9874,216.4885,216.6518,50661.0
2019-05-16 10:40:00,238.93,239.69,238.88,239.42,38877.0,216.7062,217.3955,216.6609,217.1506,38877.0
2019-05-16 10:45:00,239.35,239.6,238.94,239.56,40578.0,217.0871,217.3139,216.7153,217.2776,40578.0
2019-05-16 10:50:00,239.6,239.98,239.54,239.82,35532.0,217.3139,217.6585,217.2595,217.5134,35532.0
2019-05-16 10:55:00,239.83,240.1,239.78,239.92,24095.0,217.5225,217.7674,217.4772,217.6041,24095.0
2019-05-16 11:00:00,239.9,239.99,239.43,239.55,24594.0,217.586,217.6676,217.1597,217.2685,24594.0
2019-05-16 11:05:00,239.43,239.8,239.38,239.8,15131.0,217.1597,217.4953,217.1144,217.4953,15131.0
2019-05-16 11:10:00,239.74,240.25,239.71,239.96,103014.0,217.4409,217.9034,217.4137,217.6404,103014.0
2019-05-16 11:15:00,240.01,240.45,239.99,240.19,52259.0,217.6858,218.0848,217.6676,217.849,52259.0
2019-05-16 11:20:00,240.19,240.4,239.9,240.01,49837.0,217.849,218.0395,217.586,217.6858,49837.0
2019-05-16 11:25:00,240.08,240.19,239.91,239.91,45959.0,217.7492,217.849,217.5951,217.5951,45959.0
2019-05-16 11:30:00,239.92,240.05,239.33,239.64,41977.0,217.6041,217.722,217.069,217.3502,41977.0
2019-05-16 11:35:00,239.66,239.91,239.62,239.9,32801.0,217.3683,217.5951,217.332,217.586,32801.0
2019-05-16 11:40:00,239.9,240.0,239.67,239.81,34287.0,217.586,217.6767,217.3774,217.5044,34287.0
2019-05-16 11:45:00,239.86,239.97,239.62,239.77,35135.0,217.5497,217.6495,217.332,217.4681,35135.0
2019-05-16 11:50:00,239.72,240.0,239.63,239.73,39022.0,217.4227,217.6767,217.3411,217.4318,39022.0
2019-05-16 11:55:00,239.76,240.05,239.67,239.89,32687.0,217.459,217.722,217.3774,217.5769,32687.0
2019-05-16 12:00:00,239.95,240.08,239.7,239.74,27081.0,217.6313,217.7492,217.4046,217.4409,27081.0
2019-05-16 12:05:00,239.75,239.82,239.52,239.63,23022.0,217.4499,217.5134,217.2413,217.3411,23022.0
2019-05-16 12:10:00,239.64,239.94,239.6,239.74,26840.0,217.3502,217.6223,217.3139,217.4409,26840.0
2019-05-16 12:15:00,239.84,240.15,239.83,240.06,33331.0,217.5316,217.8127,217.5225,217.7311,33331.0
2019-05-16 12:20:00,240.03,240.05,239.67,239.92,14282.0,217.7039,217.722,217.3774,217.6041,14282.0
2019-05-16 12:25:00,239.89,239.99,239.66,239.71,21259.0,217.5769,217.6676,217.3683,217.4137,21259.0
2019-05-16 12:30:00,239.74,239.97,239.73,239.91,13745.0,217.4409,217.6495,217.4318,217.5951,13745.0
2019-05-16 12:35:00,239.9,239.9,239.58,239.64,22227.0,217.586,217.586,217.2958,217.3502,22227.0
2019-05-16 12:40:00,239.67,239.9,239.59,239.9,13310.0,217.3774,217.586,217.3048,217.586,13310.0
2019-05-16 12:45:00,239.88,239.96,239.71,239.84,22791.0,217.5678,217.6404,217.4137,217.5316,22791.0
2019-05-16 12:50:00,239.86,239.87,239.53,239.64,17857.0,217.5497,217.5588,217.2504,217.3502,17857.0
2019-05-16 12:55:00,239.6,239.71,239.15,239.17,30713.0,217.3139,217.4137,216.9057,216.9239,30713.0
2019-05-16 13:00:00,239.16,239.31,239.09,239.22,20073.0,216.9148,217.0509,216.8513,216.9692,20073.0
2019-05-16 13:05:00,239.19,239.32,239.05,239.22,59442.0,216.942,217.0599,216.8151,216.9692,59442.0
2019-05-16 13:10:00,239.21,239.46,239.18,239.31,16382.0,216.9602,217.1869,216.933,217.0509,16382.0
2019-05-16 13:15:00,239.3,239.51,239.18,239.51,17932.0,217.0418,217.2323,216.933,217.2323,17932.0
2019-05-16 13:20:00,239.47,239.6,239.35,239.47,19386.0,217.196,217.3139,217.0871,217.196,19386.0
2019-05-16 13:25:00,239.5,239.67,239.46,239.52,14104.0,217.2232,217.3774,217.1869,217.2413,14104.0
2019-05-16 13:30:00,239.48,239.48,239.0,239.0,19209.0,217.2051,217.2051,216.7697,216.7697,19209.0
2019-05-16 13:35:00,238.95,239.12,238.89,238.96,16182.0,216.7244,216.8785,216.6699,216.7334,16182.0
2019-05-16 13:40:00,238.92,239.12,238.63,238.64,20889.0,216.6971,216.8785,216.4341,216.4432,20889.0
2019-05-16 13:45:00,238.63,238.88,238.58,238.64,17698.0,216.4341,216.6609,216.3888,216.4432,17698.0
2019-05-16 13:50:00,238.61,238.9,238.57,238.85,21164.0,216.416,216.679,216.3797,216.6337,21164.0
2019-05-16 13:55:00,238.86,239.0,238.76,238.83,21102.0,216.6427,216.7697,216.552,216.6155,21102.0
2019-05-16 14:00:00,238.83,238.93,238.68,238.75,27793.0,216.6155,216.7062,216.4795,216.543,27793.0
2019-05-16 14:05:00,238.8,239.04,238.79,238.86,14385.0,216.5883,216.806,216.5792,216.6427,14385.0
2019-05-16 14:10:00,238.78,239.16,238.71,239.14,13110.0,216.5702,216.9148,216.5067,216.8967,13110.0
2019-05-16 14:15:00,239.14,239.2,239.03,239.12,17424.0,216.8967,216.9511,216.7969,216.8785,17424.0
2019-05-16 14:20:00,239.11,239.21,239.08,239.11,10715.0,216.8695,216.9602,216.8423,216.8695,10715.0
2019-05-16 14:25:00,239.1,239.29,239.1,239.26,16682.0,216.8604,217.0327,216.8604,217.0055,16682.0
2019-05-16 14:30:00,239.2,239.36,239.14,239.19,19887.0,216.9511,217.0962,216.8967,216.942,19887.0
2019-05-16 14:35:00,239.17,239.21,238.98,239.01,15206.0,216.9239,216.9602,216.7516,216.7788,15206.0
2019-05-16 14:40:00,238.94,239.03,238.86,239.03,18569.0,216.7153,216.7969,216.6427,216.7969,18569.0
2019-05-16 14:45:00,239.03,239.15,239.01,239.11,14201.0,216.7969,216.9057,216.7788,216.8695,14201.0
2019-05-16 14:50:00,239.13,239.15,238.9,238.93,29138.0,216.8876,216.9057,216.679,216.7062,29138.0
2019-05-16 14:55:00,238.88,239.03,238.76,239.02,19871.0,216.6609,216.7969,216.552,216.7878,19871.0
2019-05-16 15:00:00,238.96,239.0,238.6,238.69,22129.0,216.7334,216.7697,216.4069,216.4885,22129.0
2019-05-16 15:05:00,238.67,238.76,238.36,238.4,23051.0,216.4704,216.552,216.1892,216.2255,23051.0
2019-05-16 15:10:00,238.34,238.44,238.05,238.05,51104.0,216.1711,216.2618,215.9081,215.9081,51104.0
2019-05-16 15:15:00,238.05,238.15,237.92,237.94,41728.0,215.9081,215.9988,215.7902,215.8083,41728.0
2019-05-16 15:20:00,237.93,238.29,237.78,238.23,27512.0,215.7992,216.1257,215.6632,216.0713,27512.0
2019-05-16 15:25:00,238.23,238.33,238.09,238.12,23043.0,216.0713,216.162,215.9443,215.9716,23043.0
2019-05-16 15:30:00,238.12,238.12,237.7,237.78,35638.0,215.9716,215.9716,215.5906,215.6632,35638.0
2019-05-16 15:35:00,237.75,237.82,237.15,237.19,41790.0,215.636,215.6995,215.0918,215.1281,41790.0
2019-05-16 15:40:00,237.19,237.21,236.49,236.53,65257.0,215.1281,215.1462,214.4932,214.5294,65257.0
2019-05-16 15:45:00,236.54,236.79,236.53,236.59,76467.0,214.5385,214.7653,214.5294,214.5839,76467.0
2019-05-16 15:50:00,236.57,236.69,236.12,236.12,112464.0,214.5657,214.6746,214.1576,214.1576,112464.0
2019-05-16 15:55:00,236.14,236.79,236.12,236.78,211050.0,214.1757,214.7653,214.1576,214.7562,211050.0
2019-05-17 09:30:00,236.17,237.19,235.64,236.95,230091.0,214.2029,215.1281,213.7222,214.9104,230091.0
2019-05-17 09:35:00,237.12,237.7,236.95,237.48,29999.0,215.0646,215.5906,214.9104,215.3911,29999.0
2019-05-17 09:40:00,237.53,238.37,237.41,237.9,36476.0,215.4364,216.1983,215.3276,215.772,36476.0
2019-05-17 09:45:00,237.81,239.41,237.81,239.32,61211.0,215.6904,217.1416,215.6904,217.0599,61211.0
2019-05-17 09:50:00,239.37,239.58,238.88,239.17,61551.0,217.1053,217.2958,216.6609,216.9239,61551.0
2019-05-17 09:55:00,239.21,239.3,238.08,238.47,41729.0,216.9602,217.0418,215.9353,216.289,41729.0
2019-05-17 10:00:00,238.44,238.79,237.88,238.38,31640.0,216.2618,216.5792,215.7539,216.2074,31640.0
2019-05-17 10:05:00,238.49,238.63,238.28,238.48,20682.0,216.3071,216.4341,216.1167,216.2981,20682.0
2019-05-17 10:10:00,238.53,238.72,238.18,238.27,16031.0,216.3434,216.5157,216.026,216.1076,16031.0
2019-05-17 10:15:00,238.25,239.32,237.83,239.32,25368.0,216.0895,217.0599,215.7085,217.0599,25368.0
2019-05-17 10:20:00,239.45,240.25,239.39,240.01,52383.0,217.1778,217.9034,217.1234,217.6858,52383.0
2019-05-17 10:25:00,239.97,240.33,239.69,240.04,41417.0,217.6495,217.976,217.3955,217.713,41417.0
2019-05-17 10:30:00,239.99,240.05,239.71,239.87,38517.0,217.6676,217.722,217.4137,217.5588,38517.0
2019-05-17 10:35:00,239.86,240.12,239.82,240.04,45297.0,217.5497,217.7855,217.5134,217.713,45297.0
2019-05-17 10:40:00,240.05,240.37,239.99,240.19,34669.0,217.722,218.0123,217.6676,217.849,34669.0
2019-05-17 10:45:00,240.19,240.39,239.95,240.2,20133.0,217.849,218.0304,217.6313,217.8581,20133.0
2019-05-17 10:50:00,240.21,241.11,240.19,241.09,61556.0,217.8672,218.6834,217.849,218.6653,61556.0
2019-05-17 10:55:00,241.07,241.38,240.8,240.99,48009.0,218.6472,218.9283,218.4023,218.5746,48009.0
2019-05-17 11:00:00,240.99,241.13,240.82,240.89,32523.0,218.5746,218.7016,218.4204,218.4839,32523.0
2019-05-17 11:05:00,240.89,241.4,240.87,241.15,41100.0,218.4839,218.9465,218.4658,218.7197,41100.0
2019-05-17 11:10:00,241.15,241.38,241.04,241.16,37214.0,218.7197,218.9283,218.62,218.7288,37214.0
2019-05-17 11:15:00,241.2,241.4,240.93,241.33,50390.0,218.7651,218.9465,218.5202,218.883,50390.0
2019-05-17 11:20:00,241.35,241.49,241.16,241.33,30522.0,218.9011,219.0281,218.7288,218.883,30522.0
2019-05-17 11:25:00,241.43,241.55,241.02,241.07,22081.0,218.9737,219.0825,218.6018,218.6472,22081.0
2019-05-17 11:30:00,241.11,241.31,240.95,241.09,32720.0,218.6834,218.8648,218.5383,218.6653,32720.0
2019-05-17 11:35:00,241.14,241.28,240.93,241.18,25879.0,218.7107,218.8376,218.5202,218.7469,25879.0
2019-05-17 11:40:00,241.19,241.19,240.9,241.08,44379.0,218.756,218.756,218.493,218.6562,44379.0
2019-05-17 11:45:00,241.06,241.27,240.95,241.0,14949.0,218.6381,218.8286,218.5383,218.5837,14949.0
2019-05-17 11:50:00,240.97,241.19,240.82,241.15,21828.0,218.5565,218.756,218.4204,218.7197,21828.0
2019-05-17 11:55:00,241.2,241.22,240.92,241.18,15403.0,218.7651,218.7832,218.5111,218.7469,15403.0
2019-05-17 12:00:00,241.15,241.37,240.96,241.05,18066.0,218.7197,218.9193,218.5474,218.629,18066.0
2019-05-17 12:05:00,241.0,241.32,240.8,241.19,37306.0,218.5837,218.8739,218.4023,218.756,37306.0
2019-05-17 12:10:00,241.16,241.28,240.99,240.99,12640.0,218.7288,218.8376,218.5746,218.5746,12640.0
2019-05-17 12:15:00,240.99,241.62,240.98,241.53,25459.0,218.5746,219.146,218.5655,219.0644,25459.0
2019-05-17 12:20:00,241.51,241.62,241.07,241.28,25270.0,219.0462,219.146,218.6472,218.8376,25270.0
2019-05-17 12:25:00,241.27,241.46,241.24,241.35,28447.0,218.8286,219.0009,218.8014,218.9011,28447.0
2019-05-17 12:30:00,241.33,241.69,241.22,241.52,21142.0,218.883,219.2095,218.7832,219.0553,21142.0
2019-05-17 12:35:00,241.52,241.58,241.33,241.4,14944.0,219.0553,219.1097,218.883,218.9465,14944.0
2019-05-17 12:40:00,241.38,241.99,241.35,241.84,31091.0,218.9283,219.4816,218.9011,219.3455,31091.0
2019-05-17 12:45:00,241.8,241.86,241.61,241.78,22747.0,219.3093,219.3637,219.1369,219.2911,22747.0
2019-05-17 12:50:00,241.75,241.85,241.55,241.84,13810.0,219.2639,219.3546,219.0825,219.3455,13810.0
2019-05-17 12:55:00,241.82,241.82,241.44,241.44,19403.0,219.3274,219.3274,218.9827,218.9827,19403.0
2019-05-17 13:00:00,241.45,241.63,241.37,241.46,17897.0,218.9918,219.1551,218.9193,219.0009,17897.0
2019-05-17 13:05:00,241.47,241.71,241.47,241.69,18399.0,219.01,219.2276,219.01,219.2095,18399.0
2019-05-17 13:10:00,241.71,241.92,241.63,241.91,15119.0,219.2276,219.4181,219.1551,219.409,15119.0
2019-05-17 13:15:00,241.94,242.05,241.61,241.74,23927.0,219.4362,219.536,219.1369,219.2548,23927.0
2019-05-17 13:20:00,241.73,242.16,241.73,241.96,19961.0,219.2458,219.6358,219.2458,219.4544,19961.0
2019-05-17 13:25:00,241.99,242.22,241.81,241.95,17888.0,219.4816,219.6902,219.3183,219.4453,17888.0
2019-05-17 13:30:00,241.93,242.26,241.63,242.19,62665.0,219.4272,219.7265,219.1551,219.663,62665.0
2019-05-17 13:35:00,242.16,242.22,242.06,242.19,9036.0,219.6358,219.6902,219.5451,219.663,9036.0
2019-05-17 13:40:00,242.22,242.24,242.0,242.12,20357.0,219.6902,219.7083,219.4907,219.5995,20357.0
2019-05-17 13:45:00,242.14,242.41,242.0,242.27,23349.0,219.6176,219.8625,219.4907,219.7355,23349.0
2019-05-17 13:50:00,242.28,242.3,242.05,242.28,6721.0,219.7446,219.7628,219.536,219.7446,6721.0
2019-05-17 13:55:00,242.28,242.38,242.24,242.32,19690.0,219.7446,219.8353,219.7083,219.7809,19690.0
2019-05-17 14:00:00,242.32,242.44,242.14,242.27,34974.0,219.7809,219.8897,219.6176,219.7355,34974.0
2019-05-17 14:05:00,242.29,242.29,242.05,242.14,23863.0,219.7537,219.7537,219.536,219.6176,23863.0
2019-05-17 14:10:00,242.14,242.15,241.63,241.86,33138.0,219.6176,219.6267,219.1551,219.3637,33138.0
2019-05-17 14:15:00,241.88,242.21,241.88,242.19,30142.0,219.3818,219.6811,219.3818,219.663,30142.0
2019-05-17 14:20:00,242.13,242.32,242.13,242.2,18315.0,219.6086,219.7809,219.6086,219.6721,18315.0
2019-05-17 14:25:00,242.21,242.24,242.09,242.21,20377.0,219.6811,219.7083,219.5723,219.6811,20377.0
2019-05-17 14:30:00,242.19,242.26,242.04,242.04,34477.0,219.663,219.7265,219.5269,219.5269,34477.0
2019-05-17 14:35:00,242.04,242.21,242.0,242.08,26512.0,219.5269,219.6811,219.4907,219.5632,26512.0
2019-05-17 14:40:00,242.08,242.33,242.01,242.33,23393.0,219.5632,219.79,219.4997,219.79,23393.0
2019-05-17 14:45:00,242.35,242.35,242.11,242.23,16450.0,219.8081,219.8081,219.5904,219.6993,16450.0
2019-05-17 14:50:00,242.24,242.37,242.03,242.03,20169.0,219.7083,219.8262,219.5179,219.5179,20169.0
2019-05-17 14:55:00,242.05,242.31,242.05,242.23,25945.0,219.536,219.7718,219.536,219.6993,25945.0
2019-05-17 15:00:00,242.25,242.32,241.58,241.64,66061.0,219.7174,219.7809,219.1097,219.1641,66061.0
2019-05-17 15:05:00,241.62,241.64,241.28,241.35,45714.0,219.146,219.1641,218.8376,218.9011,45714.0
2019-05-17 15:10:00,241.24,241.38,240.95,241.33,53019.0,218.8014,218.9283,218.5383,218.883,53019.0
2019-05-17 15:15:00,241.31,241.5,240.96,241.28,76523.0,218.8648,219.0372,218.5474,218.8376,76523.0
2019-05-17 15:20:00,241.28,241.82,241.27,241.75,51241.0,218.8376,219.3274,218.8286,219.2639,51241.0
2019-05-17 15:25:00,241.78,242.1,241.69,242.01,77922.0,219.2911,219.5814,219.2095,219.4997,77922.0
2019-05-17 15:30:00,241.97,241.97,241.58,241.78,71866.0,219.4635,219.4635,219.1097,219.2911,71866.0
2019-05-17 15:35:00,241.81,242.01,241.59,241.68,67676.0,219.3183,219.4997,219.1188,219.2004,67676.0
2019-05-17 15:40:00,241.67,242.02,241.28,241.81,68898.0,219.1914,219.5088,218.8376,219.3183,68898.0
2019-05-17 15:45:00,241.81,241.86,241.16,241.46,92872.0,219.3183,219.3637,218.7288,219.0009,92872.0
2019-05-17 15:50:00,241.42,242.03,241.33,241.78,122249.0,218.9646,219.5179,218.883,219.2911,122249.0
2019-05-17 15:55:00,241.71,242.1,241.37,241.42,209768.0,219.2276,219.5814,218.9193,218.9646,209768.0
2019-05-20 09:30:00,240.0,241.7,239.92,241.49,171370.0,217.6767,219.2186,217.6041,219.0281,171370.0
2019-05-20 09:35:00,241.59,241.69,239.77,240.19,146125.0,219.1188,219.2095,217.4681,217.849,146125.0
2019-05-20 09:40:00,239.98,240.89,239.79,240.7,66127.0,217.6585,218.4839,217.4862,218.3116,66127.0
2019-05-20 09:45:00,240.82,242.33,240.81,242.33,142928.0,218.4204,219.79,218.4113,219.79,142928.0
2019-05-20 09:50:00,242.33,243.36,242.16,242.99,99670.0,219.79,220.7242,219.6358,220.3886,99670.0
2019-05-20 09:55:00,242.98,243.86,242.93,243.65,67295.0,220.3795,221.1777,220.3342,220.9872,67295.0
2019-05-20 10:00:00,243.59,243.6,242.5,243.05,51559.0,220.9328,220.9418,219.9442,220.443,51559.0
2019-05-20 10:05:00,243.12,244.69,242.99,244.34,106205.0,220.5065,221.9305,220.3886,221.613,106205.0
2019-05-20 10:10:00,244.34,244.71,244.02,244.25,54358.0,221.613,221.9486,221.3228,221.5314,54358.0
2019-05-20 10:15:00,244.05,244.6,244.01,244.16,62041.0,221.35,221.8488,221.3137,221.4498,62041.0
2019-05-20 10:20:00,244.19,244.49,243.96,244.41,33803.0,221.477,221.7491,221.2684,221.6765,33803.0
2019-05-20 10:25:00,244.38,244.6,243.93,244.58,42319.0,221.6493,221.8488,221.2411,221.8307,42319.0
2019-05-20 10:30:00,244.58,244.95,244.07,244.85,37962.0,221.8307,222.1663,221.3681,222.0756,37962.0
2019-05-20 10:35:00,244.88,245.37,244.81,245.12,63718.0,222.1028,222.5472,222.0393,222.3205,63718.0
2019-05-20 10:40:00,245.18,245.42,244.66,244.71,53396.0,222.3749,222.5926,221.9032,221.9486,53396.0
2019-05-20 10:45:00,244.71,245.0,244.54,244.54,25369.0,221.9486,222.2116,221.7944,221.7944,25369.0
2019-05-20 10:50:00,244.58,244.75,244.41,244.49,39562.0,221.8307,221.9849,221.6765,221.7491,39562.0
2019-05-20 10:55:00,244.46,245.24,244.46,244.83,24568.0,221.7218,222.4293,221.7218,222.0574,24568.0
2019-05-20 11:00:00,244.84,245.08,244.61,244.93,28333.0,222.0665,222.2842,221.8579,222.1481,28333.0
2019-05-20 11:05:00,244.87,244.96,244.24,244.39,28440.0,222.0937,222.1753,221.5223,221.6584,28440.0
2019-05-20 11:10:00,244.44,244.78,244.4,244.51,18773.0,221.7037,222.0121,221.6674,221.7672,18773.0
2019-05-20 11:15:00,244.36,244.85,244.25,244.73,48828.0,221.6311,222.0756,221.5314,221.9667,48828.0
2019-05-20 11:20:00,244.67,244.75,244.44,244.7,21214.0,221.9123,221.9849,221.7037,221.9395,21214.0
2019-05-20 11:25:00,244.66,244.84,244.47,244.58,18324.0,221.9032,222.0665,221.7309,221.8307,18324.0
2019-05-20 11:30:00,244.61,244.87,244.46,244.47,30666.0,221.8579,222.0937,221.7218,221.7309,30666.0
2019-05-20 11:35:00,244.45,244.7,244.45,244.62,32978.0,221.7128,221.9395,221.7128,221.867,32978.0
2019-05-20 11:40:00,244.63,244.73,244.45,244.73,33816.0,221.876,221.9667,221.7128,221.9667,33816.0
2019-05-20 11:45:00,244.77,245.06,244.69,244.96,21141.0,222.003,222.266,221.9305,222.1753,21141.0
2019-05-20 11:50:00,245.0,245.15,244.75,245.09,22630.0,222.2116,222.3477,221.9849,222.2932,22630.0
2019-05-20 11:55:00,245.15,245.38,244.85,244.96,34013.0,222.3477,222.5563,222.0756,222.1753,34013.0
2019-05-20 12:00:00,244.96,245.25,244.89,245.06,22349.0,222.1753,222.4384,222.1119,222.266,22349.0
2019-05-20 12:05:00,245.03,245.36,244.91,245.3,30641.0,222.2388,222.5381,222.13,222.4837,30641.0
2019-05-20 12:10:00,245.29,245.67,245.21,245.4,47636.0,222.4746,222.8193,222.4021,222.5744,47636.0
2019-05-20 12:15:00,245.44,245.53,245.23,245.32,14816.0,222.6107,222.6923,222.4202,222.5019,14816.0
2019-05-20 12:20:00,245.25,245.68,245.21,245.67,29612.0,222.4384,222.8284,222.4021,222.8193,29612.0
2019-05-20 12:25:00,245.68,245.7,245.33,245.41,31503.0,222.8284,222.8465,222.5109,222.5835,31503.0
2019-05-20 12:30:00,245.44,245.58,245.0,245.38,39982.0,222.6107,222.7377,222.2116,222.5563,39982.0
2019-05-20 12:35:00,245.41,245.91,245.4,245.91,31883.0,222.5835,223.037,222.5744,223.037,31883.0
2019-05-20 12:40:00,245.9,245.95,245.6,245.86,50319.0,223.0279,223.0733,222.7558,222.9916,50319.0
2019-05-20 12:45:00,245.8,245.97,245.62,245.89,40287.0,222.9372,223.0914,222.774,223.0188,40287.0
2019-05-20 12:50:00,245.95,246.08,245.34,245.37,80401.0,223.0733,223.1912,222.52,222.5472,80401.0
2019-05-20 12:55:00,245.37,245.38,244.68,245.38,43939.0,222.5472,222.5563,221.9214,222.5563,43939.0
2019-05-20 13:00:00,245.36,245.6,245.13,245.47,54039.0,222.5381,222.7558,222.3295,222.6379,54039.0
2019-05-20 13:05:00,245.46,245.96,245.44,245.93,97536.0,222.6288,223.0823,222.6107,223.0551,97536.0
2019-05-20 13:10:00,245.93,246.08,245.85,245.98,74331.0,223.0551,223.1912,222.9826,223.1005,74331.0
2019-05-20 13:15:00,246.03,246.13,245.97,245.99,25679.0,223.1458,223.2365,223.0914,223.1095,25679.0
2019-05-20 13:20:00,246.02,246.1,245.96,246.06,30365.0,223.1367,223.2093,223.0823,223.173,30365.0
2019-05-20 13:25:00,246.04,246.12,245.95,246.0,33819.0,223.1549,223.2274,223.0733,223.1186,33819.0
2019-05-20 13:30:00,246.0,246.12,245.96,246.11,35574.0,223.1186,223.2274,223.0823,223.2184,35574.0
2019-05-20 13:35:00,246.09,246.28,245.99,246.2,39772.0,223.2002,223.3726,223.1095,223.3,39772.0
2019-05-20 13:40:00,246.2,246.3,246.08,246.11,39247.0,223.3,223.3907,223.1912,223.2184,39247.0
2019-05-20 13:45:00,246.13,246.3,246.0,246.24,34275.0,223.2365,223.3907,223.1186,223.3363,34275.0
2019-05-20 13:50:00,246.19,246.68,246.05,246.67,31159.0,223.2909,223.7354,223.164,223.7263,31159.0
2019-05-20 13:55:00,246.7,246.74,246.16,246.37,23514.0,223.7535,223.7898,223.2637,223.4542,23514.0
2019-05-20 14:00:00,246.36,246.47,245.98,246.12,22828.0,223.4451,223.5449,223.1005,223.2274,22828.0
2019-05-20 14:05:00,246.14,246.15,245.96,246.06,24888.0,223.2456,223.2547,223.0823,223.173,24888.0
2019-05-20 14:10:00,246.06,246.1,245.88,245.91,36584.0,223.173,223.2093,223.0098,223.037,36584.0
2019-05-20 14:15:00,245.94,246.22,245.87,246.22,48633.0,223.0642,223.3181,223.0007,223.3181,48633.0
2019-05-20 14:20:00,246.19,246.19,245.94,246.09,28657.0,223.2909,223.2909,223.0642,223.2002,28657.0
2019-05-20 14:25:00,246.09,246.31,245.97,246.24,60386.0,223.2002,223.3998,223.0914,223.3363,60386.0
2019-05-20 14:30:00,246.24,246.4,246.13,246.25,41555.0,223.3363,223.4814,223.2365,223.3454,41555.0
2019-05-20 14:35:00,246.23,246.35,246.08,246.24,34652.0,223.3272,223.4361,223.1912,223.3363,34652.0
2019-05-20 14:40:00,246.2,246.3,246.05,246.26,43111.0,223.3,223.3907,223.164,223.3544,43111.0
2019-05-20 14:45:00,246.25,246.27,245.84,246.02,57014.0,223.3454,223.3635,222.9735,223.1367,57014.0
2019-05-20 14:50:00,246.03,246.13,245.42,245.54,47025.0,223.1458,223.2365,222.5926,222.7014,47025.0
2019-05-20 14:55:00,245.5,245.5,244.9,245.01,27932.0,222.6651,222.6651,222.1209,222.2207,27932.0
2019-05-20 15:00:00,245.01,245.28,244.99,245.2,18456.0,222.2207,222.4656,222.2025,222.393,18456.0
2019-05-20 15:05:00,245.2,245.69,245.2,245.6,51265.0,222.393,222.8374,222.393,222.7558,51265.0
2019-05-20 15:10:00,245.6,245.67,245.42,245.62,36055.0,222.7558,222.8193,222.5926,222.774,36055.0
2019-05-20 15:15:00,245.61,245.67,245.38,245.49,34245.0,222.7649,222.8193,222.5563,222.656,34245.0
2019-05-20 15:20:00,245.5,245.68,245.47,245.5,29938.0,222.6651,222.8284,222.6379,222.6651,29938.0
2019-05-20 15:25:00,245.5,245.83,245.42,245.74,70200.0,222.6651,222.9644,222.5926,222.8828,70200.0
2019-05-20 15:30:00,245.6,245.78,245.39,245.61,46667.0,222.7558,222.9191,222.5653,222.7649,46667.0
2019-05-20 15:35:00,245.62,245.96,245.53,245.8,31837.0,222.774,223.0823,222.6923,222.9372,31837.0
2019-05-20 15:40:00,245.79,246.0,245.65,245.75,38276.0,222.9281,223.1186,222.8012,222.8919,38276.0
2019-05-20 15:45:00,245.75,246.09,245.66,245.97,89770.0,222.8919,223.2002,222.8102,223.0914,89770.0
2019-05-20 15:50:00,245.98,246.23,245.65,246.22,106591.0,223.1005,223.3272,222.8012,223.3181,106591.0
2019-05-20 15:55:00,246.19,246.34,245.9,245.95,134577.0,223.2909,223.427,223.0279,223.0733,134577.0
2019-05-21 09:30:00,247.01,248.59,246.8,248.16,190065.0,224.0347,225.4677,223.8442,225.0777,190065.0
2019-05-21 09:35:00,248.07,248.67,247.87,248.41,79194.0,224.9961,225.5403,224.8147,225.3044,79194.0
2019-05-21 09:40:00,248.38,248.8,247.93,248.33,64626.0,225.2772,225.6582,224.8691,225.2319,64626.0
2019-05-21 09:45:00,248.31,248.6,247.96,248.09,37279.0,225.2137,225.4768,224.8963,225.0142,37279.0
2019-05-21 09:50:00,248.06,248.43,247.88,248.25,72962.0,224.987,225.3226,224.8237,225.1593,72962.0
2019-05-21 09:55:00,248.25,248.51,247.95,248.06,41623.0,225.1593,225.3951,224.8872,224.987,41623.0
2019-05-21 10:00:00,248.0,249.16,247.98,249.13,59206.0,224.9326,225.9847,224.9144,225.9575,59206.0
2019-05-21 10:05:00,249.11,249.64,249.1,249.38,78933.0,225.9393,226.42,225.9303,226.1842,78933.0
2019-05-21 10:10:00,249.37,250.35,249.35,249.91,160048.0,226.1751,227.064,226.157,226.6649,160048.0
2019-05-21 10:15:00,249.91,250.33,249.9,250.16,52677.0,226.6649,227.0459,226.6559,226.8917,52677.0
2019-05-21 10:20:00,250.17,250.32,249.83,249.93,72196.0,226.9007,227.0368,226.5924,226.6831,72196.0
2019-05-21 10:25:00,249.93,250.36,249.93,250.19,57541.0,226.6831,227.0731,226.6831,226.9189,57541.0
2019-05-21 10:30:00,250.19,250.24,249.56,249.57,133310.0,226.9189,226.9642,226.3475,226.3565,133310.0
2019-05-21 10:35:00,249.57,250.11,249.48,250.08,89916.0,226.3565,226.8463,226.2749,226.8191,89916.0
2019-05-21 10:40:00,250.08,250.3,249.87,250.07,71434.0,226.8191,227.0186,226.6286,226.81,71434.0
2019-05-21 10:45:00,250.05,250.82,249.86,250.82,115284.0,226.7919,227.4903,226.6196,227.4903,115284.0
2019-05-21 10:50:00,250.8,250.92,249.79,250.12,68083.0,227.4721,227.581,226.5561,226.8554,68083.0
2019-05-21 10:55:00,250.12,251.18,250.12,250.85,59796.0,226.8554,227.8168,226.8554,227.5175,59796.0
2019-05-21 11:00:00,250.96,250.96,249.96,250.07,55904.0,227.6173,227.6173,226.7103,226.81,55904.0
2019-05-21 11:05:00,250.09,250.18,249.55,249.62,55900.0,226.8282,226.9098,226.3384,226.4019,55900.0
2019-05-21 11:10:00,249.64,249.85,249.06,249.4,77635.0,226.42,226.6105,225.894,226.2024,77635.0
2019-05-21 11:15:00,249.38,249.48,249.15,249.19,109505.0,226.1842,226.2749,225.9756,226.0119,109505.0
2019-05-21 11:20:00,249.19,249.35,249.19,249.22,66149.0,226.0119,226.157,226.0119,226.0391,66149.0
2019-05-21 11:25:00,249.23,249.55,248.62,248.64,95450.0,226.0482,226.3384,225.4949,225.513,95450.0
2019-05-21 11:30:00,248.66,249.09,248.66,248.97,36338.0,225.5312,225.9212,225.5312,225.8124,36338.0
2019-05-21 11:35:00,248.87,248.95,248.62,248.82,24021.0,225.7217,225.7942,225.4949,225.6763,24021.0
2019-05-21 11:40:00,248.85,248.94,248.68,248.82,24788.0,225.7035,225.7851,225.5493,225.6763,24788.0
2019-05-21 11:45:00,248.87,248.87,248.37,248.74,29434.0,225.7217,225.7217,225.2682,225.6037,29434.0
2019-05-21 11:50:00,248.72,248.83,248.44,248.83,28144.0,225.5856,225.6854,225.3317,225.6854,28144.0
2019-05-21 11:55:00,248.81,248.97,248.52,248.65,62538.0,225.6672,225.8124,225.4042,225.5221,62538.0
2019-05-21 12:00:00,248.68,248.69,248.41,248.55,35790.0,225.5493,225.5584,225.3044,225.4314,35790.0
2019-05-21 12:05:00,248.55,248.64,248.45,248.59,17949.0,225.4314,225.513,225.3407,225.4677,17949.0
2019-05-21 12:10:00,248.61,248.71,248.5,248.7,14425.0,225.4858,225.5765,225.3861,225.5675,14425.0
2019-05-21 12:15:00,248.71,248.84,248.69,248.79,16289.0,225.5765,225.6944,225.5584,225.6491,16289.0
2019-05-21 12:20:00,248.76,248.89,248.7,248.87,26773.0,225.6219,225.7398,225.5675,225.7217,26773.0
2019-05-21 12:25:00,248.84,248.95,248.67,248.72,34085.0,225.6944,225.7942,225.5403,225.5856,34085.0
2019-05-21 12:30:00,248.73,248.78,248.43,248.5,18876.0,225.5947,225.64,225.3226,225.3861,18876.0
2019-05-21 12:35:00,248.51,248.65,248.44,248.49,15682.0,225.3951,225.5221,225.3317,225.377,15682.0
2019-05-21 12:40:00,248.51,248.85,248.49,248.81,17629.0,225.3951,225.7035,225.377,225.6672,17629.0
2019-05-21 12:45:00,248.82,248.99,248.78,248.95,69401.0,225.6763,225.8305,225.64,225.7942,69401.0
2019-05-21 12:50:00,248.99,249.64,248.99,249.63,25111.0,225.8305,226.42,225.8305,226.411,25111.0
2019-05-21 12:55:00,249.58,249.65,249.44,249.65,14236.0,226.3656,226.4291,226.2386,226.4291,14236.0
2019-05-21 13:00:00,249.65,249.83,249.56,249.8,68462.0,226.4291,226.5924,226.3475,226.5652,68462.0
2019-05-21 13:05:00,249.8,249.94,249.59,249.76,12375.0,226.5652,226.6921,226.3747,226.5289,12375.0
2019-05-21 13:10:00,249.79,249.86,249.64,249.74,12988.0,226.5561,226.6196,226.42,226.5107,12988.0
2019-05-21 13:15:00,249.73,249.94,249.57,249.77,16546.0,226.5017,226.6921,226.3565,226.5379,16546.0
2019-05-21 13:20:00,249.76,249.88,249.76,249.84,13657.0,226.5289,226.6377,226.5289,226.6014,13657.0
2019-05-21 13:25:00,249.78,249.92,249.56,249.56,12789.0,226.547,226.674,226.3475,226.3475,12789.0
2019-05-21 13:30:00,249.56,249.68,249.37,249.62,13768.0,226.3475,226.4563,226.1751,226.4019,13768.0
2019-05-21 13:35:00,249.59,249.75,249.58,249.65,24047.0,226.3747,226.5198,226.3656,226.4291,24047.0
2019-05-21 13:40:00,249.69,249.76,249.63,249.7,10414.0,226.4654,226.5289,226.411,226.4745,10414.0
2019-05-21 13:45:00,249.74,249.83,249.63,249.83,15654.0,226.5107,226.5924,226.411,226.5924,15654.0
2019-05-21 13:50:00,249.83,249.88,249.67,249.83,11192.0,226.5924,226.6377,226.4472,226.5924,11192.0
2019-05-21 13:55:00,249.79,249.87,249.66,249.76,15640.0,226.5561,226.6286,226.4382,226.5289,15640.0
2019-05-21 14:00:00,249.77,249.8,249.66,249.71,32699.0,226.5379,226.5652,226.4382,226.4835,32699.0
2019-05-21 14:05:00,249.71,249.78,249.54,249.6,29144.0,226.4835,226.547,226.3293,226.3838,29144.0
2019-05-21 14:10:00,249.66,249.7,249.33,249.38,14064.0,226.4382,226.4745,226.1389,226.1842,14064.0
2019-05-21 14:15:00,249.38,249.38,249.16,249.21,24107.0,226.1842,226.1842,225.9847,226.03,24107.0
2019-05-21 14:20:00,249.19,249.43,249.04,249.34,17417.0,226.0119,226.2296,225.8758,226.1479,17417.0
2019-05-21 14:25:00,249.36,249.41,249.21,249.36,18082.0,226.1661,226.2114,226.03,226.1661,18082.0
2019-05-21 14:30:00,249.38,249.67,249.33,249.59,32825.0,226.1842,226.4472,226.1389,226.3747,32825.0
2019-05-21 14:35:00,249.59,249.82,249.5,249.8,25667.0,226.3747,226.5833,226.2931,226.5652,25667.0
2019-05-21 14:40:00,249.82,249.97,249.79,249.94,24873.0,226.5833,226.7193,226.5561,226.6921,24873.0
2019-05-21 14:45:00,249.87,250.12,249.85,250.0,34526.0,226.6286,226.8554,226.6105,226.7466,34526.0
2019-05-21 14:50:00,249.99,250.09,249.92,250.03,23301.0,226.7375,226.8282,226.674,226.7738,23301.0
2019-05-21 14:55:00,250.06,250.06,249.92,249.92,17352.0,226.801,226.801,226.674,226.674,17352.0
2019-05-21 15:00:00,249.91,250.06,249.9,249.91,27048.0,226.6649,226.801,226.6559,226.6649,27048.0
2019-05-21 15:05:00,249.92,249.98,249.72,249.85,67017.0,226.674,226.7284,226.4926,226.6105,67017.0
2019-05-21 15:10:00,249.88,249.88,249.75,249.86,33449.0,226.6377,226.6377,226.5198,226.6196,33449.0
2019-05-21 15:15:00,249.88,249.89,249.74,249.84,61209.0,226.6377,226.6468,226.5107,226.6014,61209.0
2019-05-21 15:20:00,249.81,250.04,249.81,250.04,81926.0,226.5742,226.7828,226.5742,226.7828,81926.0
2019-05-21 15:25:00,250.05,250.31,250.03,250.27,31634.0,226.7919,227.0277,226.7738,226.9914,31634.0
2019-05-21 15:30:00,250.24,250.43,250.2,250.23,45048.0,226.9642,227.1366,226.9279,226.9552,45048.0
2019-05-21 15:35:00,250.24,250.37,249.95,250.01,50523.0,226.9642,227.0821,226.7012,226.7556,50523.0
2019-05-21 15:40:00,250.0,250.04,249.66,249.7,63563.0,226.7466,226.7828,226.4382,226.4745,63563.0
2019-05-21 15:45:00,249.75,249.86,249.53,249.76,59274.0,226.5198,226.6196,226.3203,226.5289,59274.0
2019-05-21 15:50:00,249.76,249.8,249.27,249.35,68816.0,226.5289,226.5652,226.0845,226.157,68816.0
2019-05-21 15:55:00,249.33,249.98,249.32,249.98,165643.0,226.1389,226.7284,226.1298,226.7284,165643.0
2019-05-22 09:30:00,249.1,249.88,249.1,249.62,89443.0,225.9303,226.6377,225.9303,226.4019,89443.0
2019-05-22 09:35:00,249.6,249.75,249.03,249.25,52784.0,226.3838,226.5198,225.8668,226.0663,52784.0
2019-05-22 09:40:00,249.31,249.43,249.13,249.32,66456.0,226.1207,226.2296,225.9575,226.1298,66456.0
2019-05-22 09:45:00,249.32,249.77,249.18,249.26,40576.0,226.1298,226.5379,226.0028,226.0754,40576.0
2019-05-22 09:50:00,249.18,249.63,249.11,249.59,32218.0,226.0028,226.411,225.9393,226.3747,32218.0
2019-05-22 09:55:00,249.66,249.87,249.32,249.42,23787.0,226.4382,226.6286,226.1298,226.2205,23787.0
2019-05-22 10:00:00,249.32,251.03,249.28,250.46,114444.0,226.1298,227.6807,226.0935,227.1638,114444.0
2019-05-22 10:05:00,250.33,250.47,249.65,249.7,48012.0,227.0459,227.1728,226.4291,226.4745,48012.0
2019-05-22 10:10:00,249.78,250.09,249.56,249.76,67795.0,226.547,226.8282,226.3475,226.5289,67795.0
2019-05-22 10:15:00,249.8,250.5,249.71,249.85,40089.0,226.5652,227.2,226.4835,226.6105,40089.0
2019-05-22 10:20:00,249.82,250.21,249.75,250.0,39726.0,226.5833,226.937,226.5198,226.7466,39726.0
2019-05-22 10:25:00,250.06,250.28,249.74,250.15,58450.0,226.801,227.0005,226.5107,226.8826,58450.0
2019-05-22 10:30:00,250.2,250.3,249.9,250.03,25475.0,226.9279,227.0186,226.6559,226.7738,25475.0
2019-05-22 10:35:00,250.13,250.28,249.69,249.91,72873.0,226.8645,227.0005,226.4654,226.6649,72873.0
2019-05-22 10:40:00,249.92,250.37,249.83,249.91,48964.0,226.674,227.0821,226.5924,226.6649,48964.0
2019-05-22 10:45:00,249.91,250.08,249.71,250.0,30722.0,226.6649,226.8191,226.4835,226.7466,30722.0
2019-05-22 10:50:00,250.0,250.1,249.9,249.95,58676.0,226.7466,226.8372,226.6559,226.7012,58676.0
2019-05-22 10:55:00,249.92,250.04,249.66,249.96,56517.0,226.674,226.7828,226.4382,226.7103,56517.0
2019-05-22 11:00:00,249.91,249.91,249.41,249.79,43917.0,226.6649,226.6649,226.2114,226.5561,43917.0
2019-05-22 11:05:00,249.77,249.81,249.55,249.72,60176.0,226.5379,226.5742,226.3384,226.4926,60176.0
2019-05-22 11:10:00,249.68,249.85,249.65,249.77,41538.0,226.4563,226.6105,226.4291,226.5379,41538.0
2019-05-22 11:15:00,249.76,249.99,249.54,249.66,46160.0,226.5289,226.7375,226.3293,226.4382,46160.0
2019-05-22 11:20:00,249.62,249.79,249.52,249.75,63111.0,226.4019,226.5561,226.3112,226.5198,63111.0
2019-05-22 11:25:00,249.79,249.94,249.47,249.58,17431.0,226.5561,226.6921,226.2658,226.3656,17431.0
2019-05-22 11:30:00,249.58,249.66,249.47,249.51,44149.0,226.3656,226.4382,226.2658,226.3021,44149.0
2019-05-22 11:35:00,249.5,249.53,248.71,248.71,84935.0,226.2931,226.3203,225.5765,225.5765,84935.0
2019-05-22 11:40:00,248.77,249.22,248.76,249.06,19537.0,225.631,226.0391,225.6219,225.894,19537.0
2019-05-22 11:45:00,249.04,249.22,248.91,248.94,11276.0,225.8758,226.0391,225.7579,225.7851,11276.0
2019-05-22 11:50:00,249.01,249.47,249.01,249.21,29867.0,225.8486,226.2658,225.8486,226.03,29867.0
2019-05-22 11:55:00,249.21,249.5,249.19,249.21,22829.0,226.03,226.2931,226.0119,226.03,22829.0
2019-05-22 12:00:00,249.18,249.42,249.14,249.28,16506.0,226.0028,226.2205,225.9665,226.0935,16506.0
2019-05-22 12:05:00,249.29,249.36,249.2,249.23,19154.0,226.1026,226.1661,226.021,226.0482,19154.0
2019-05-22 12:10:00,249.22,249.66,249.18,249.66,24995.0,226.0391,226.4382,226.0028,226.4382,24995.0
2019-05-22 12:15:00,249.67,249.7,249.53,249.68,17338.0,226.4472,226.4745,226.3203,226.4563,17338.0
2019-05-22 12:20:00,249.69,249.72,249.48,249.55,15456.0,226.4654,226.4926,226.2749,226.3384,15456.0
2019-05-22 12:25:00,249.57,249.58,249.4,249.42,16674.0,226.3565,226.3656,226.2024,226.2205,16674.0
2019-05-22 12:30:00,249.4,249.65,249.3,249.59,20215.0,226.2024,226.4291,226.1117,226.3747,20215.0
2019-05-22 12:35:00,249.61,249.74,249.48,249.64,20399.0,226.3928,226.5107,226.2749,226.42,20399.0
2019-05-22 12:40:00,249.68,249.98,249.6,249.98,22697.0,226.4563,226.7284,226.3838,226.7284,22697.0
2019-05-22 12:45:00,249.93,250.0,249.59,249.81,20817.0,226.6831,226.7466,226.3747,226.5742,20817.0
2019-05-22 12:50:00,249.87,249.9,249.47,249.56,21088.0,226.6286,226.6559,226.2658,226.3475,21088.0
2019-05-22 12:55:00,249.64,250.0,249.59,249.82,18983.0,226.42,226.7466,226.3747,226.5833,18983.0
2019-05-22 13:00:00,249.84,250.24,249.64,249.65,29699.0,226.6014,226.9642,226.42,226.4291,29699.0
2019-05-22 13:05:00,249.61,249.74,249.47,249.51,18324.0,226.3928,226.5107,226.2658,226.3021,18324.0
2019-05-22 13:10:00,249.48,249.64,249.35,249.59,23879.0,226.2749,226.42,226.157,226.3747,23879.0
2019-05-22 13:15:00,249.65,249.82,249.38,249.38,12418.0,226.4291,226.5833,226.1842,226.1842,12418.0
2019-05-22 13:20:00,249.43,249.8,249.39,249.75,12996.0,226.2296,226.5652,226.1933,226.5198,12996.0
2019-05-22 13:25:00,249.8,249.83,249.62,249.67,10418.0,226.5652,226.5924,226.4019,226.4472,10418.0
2019-05-22 13:30:00,249.67,249.72,249.51,249.72,7211.0,226.4472,226.4926,226.3021,226.4926,7211.0
2019-05-22 13:35:00,249.71,249.78,249.56,249.78,15749.0,226.4835,226.547,226.3475,226.547,15749.0
2019-05-22 13:40:00,249.8,250.0,249.71,249.89,12623.0,226.5652,226.7466,226.4835,226.6468,12623.0
2019-05-22 13:45:00,249.91,249.96,249.73,249.84,14031.0,226.6649,226.7103,226.5017,226.6014,14031.0
2019-05-22 13:50:00,249.85,249.97,249.81,249.94,8957.0,226.6105,226.7193,226.5742,226.6921,8957.0
2019-05-22 13:55:00,249.91,250.1,249.87,249.9,20873.0,226.6649,226.8372,226.6286,226.6559,20873.0
2019-05-22 14:00:00,249.89,250.01,249.7,249.73,26904.0,226.6468,226.7556,226.4745,226.5017,26904.0
2019-05-22 14:05:00,249.79,250.0,249.77,249.97,8268.0,226.5561,226.7466,226.5379,226.7193,8268.0
2019-05-22 14:10:00,249.96,249.99,249.85,249.89,11800.0,226.7103,226.7375,226.6105,226.6468,11800.0
2019-05-22 14:15:00,249.86,249.86,249.61,249.79,9969.0,226.6196,226.6196,226.3928,226.5561,9969.0
2019-05-22 14:20:00,249.79,249.99,249.75,249.95,11690.0,226.5561,226.7375,226.5198,226.7012,11690.0
2019-05-22 14:25:00,249.95,250.1,249.88,249.88,16843.0,226.7012,226.8372,226.6377,226.6377,16843.0
2019-05-22 14:30:00,249.91,250.1,249.91,249.94,17845.0,226.6649,226.8372,226.6649,226.6921,17845.0
2019-05-22 14:35:00,249.96,250.12,249.89,250.07,24044.0,226.7103,226.8554,226.6468,226.81,24044.0
2019-05-22 14:40:00,250.01,250.31,250.01,250.17,14447.0,226.7556,227.0277,226.7556,226.9007,14447.0
2019-05-22 14:45:00,250.22,250.26,250.05,250.09,12226.0,226.9461,226.9824,226.7919,226.8282,12226.0
2019-05-22 14:50:00,250.11,250.12,250.0,250.11,21196.0,226.8463,226.8554,226.7466,226.8463,21196.0
2019-05-22 14:55:00,250.12,250.37,249.98,250.34,23165.0,226.8554,227.0821,226.7284,227.0549,23165.0
2019-05-22 15:00:00,250.36,250.57,250.23,250.48,32493.0,227.0731,227.2635,226.9552,227.1819,32493.0
2019-05-22 15:05:00,250.52,250.61,250.31,250.37,37001.0,227.2182,227.2998,227.0277,227.0821,37001.0
2019-05-22 15:10:00,250.37,250.47,250.22,250.22,14783.0,227.0821,227.1728,226.9461,226.9461,14783.0
2019-05-22 15:15:00,250.27,250.35,250.1,250.31,73531.0,226.9914,227.064,226.8372,227.0277,73531.0
2019-05-22 15:20:00,250.32,250.37,250.28,250.36,14012.0,227.0368,227.0821,227.0005,227.0731,14012.0
2019-05-22 15:25:00,250.35,250.43,250.27,250.27,18494.0,227.064,227.1366,226.9914,226.9914,18494.0
2019-05-22 15:30:00,250.26,250.31,250.06,250.23,22461.0,226.9824,227.0277,226.801,226.9552,22461.0
2019-05-22 15:35:00,250.23,250.26,249.98,250.01,18922.0,226.9552,226.9824,226.7284,226.7556,18922.0
2019-05-22 15:40:00,250.0,250.02,249.76,249.82,27580.0,226.7466,226.7647,226.5289,226.5833,27580.0
2019-05-22 15:45:00,249.82,249.93,249.67,249.82,39522.0,226.5833,226.6831,226.4472,226.5833,39522.0
2019-05-22 15:50:00,249.86,249.86,249.41,249.5,53274.0,226.6196,226.6196,226.2114,226.2931,53274.0
2019-05-22 15:55:00,249.47,249.65,249.3,249.31,154335.0,226.2658,226.4291,226.1117,226.1207,154335.0
2019-05-23 09:30:00,247.98,248.0,246.96,247.22,83574.0,224.9144,224.9326,223.9893,224.2251,83574.0
2019-05-23 09:35:00,247.22,248.06,246.6,247.03,60395.0,224.2251,224.987,223.6628,224.0528,60395.0
2019-05-23 09:40:00,247.03,248.15,246.84,247.2,48174.0,224.0528,225.0686,223.8805,224.207,48174.0
2019-05-23 09:45:00,247.15,247.44,246.79,247.21,69992.0,224.1616,224.4247,223.8351,224.2161,69992.0
2019-05-23 09:50:00,247.25,247.28,246.37,246.4,59251.0,224.2523,224.2795,223.4542,223.4814,59251.0
2019-05-23 09:55:00,246.27,247.16,246.27,246.5,48172.0,223.3635,224.1707,223.3635,223.5721,48172.0
2019-05-23 10:00:00,246.52,247.14,246.35,246.8,34477.0,223.5902,224.1526,223.4361,223.8442,34477.0
2019-05-23 10:05:00,246.71,247.21,246.48,246.61,31903.0,223.7626,224.2161,223.554,223.6719,31903.0
2019-05-23 10:10:00,246.67,247.19,246.67,246.89,32361.0,223.7263,224.1979,223.7263,223.9258,32361.0
2019-05-23 10:15:00,246.96,247.24,246.81,246.87,29298.0,223.9893,224.2433,223.8533,223.9077,29298.0
2019-05-23 10:20:00,246.8,247.07,246.68,246.85,24483.0,223.8442,224.0891,223.7354,223.8895,24483.0
2019-05-23 10:25:00,246.78,247.27,246.52,247.22,17750.0,223.8261,224.2705,223.5902,224.2251,17750.0
2019-05-23 10:30:00,247.23,247.76,247.08,247.38,37742.0,224.2342,224.7149,224.0982,224.3702,37742.0
2019-05-23 10:35:00,247.45,247.63,247.26,247.5,32356.0,224.4337,224.597,224.2614,224.4791,32356.0
2019-05-23 10:40:00,247.54,247.64,247.19,247.31,43248.0,224.5154,224.6061,224.1979,224.3068,43248.0
2019-05-23 10:45:00,247.26,247.4,246.91,246.97,22535.0,224.2614,224.3884,223.944,223.9984,22535.0
2019-05-23 10:50:00,247.0,247.07,246.69,246.85,30256.0,224.0256,224.0891,223.7444,223.8895,30256.0
2019-05-23 10:55:00,246.87,246.97,246.46,246.59,41751.0,223.9077,223.9984,223.5358,223.6537,41751.0
2019-05-23 11:00:00,246.59,246.62,245.69,245.79,49532.0,223.6537,223.6809,222.8374,222.9281,49532.0
2019-05-23 11:05:00,245.79,246.22,245.55,245.96,45937.0,222.9281,223.3181,222.7105,223.0823,45937.0
2019-05-23 11:10:00,245.93,246.03,245.55,245.6,20676.0,223.0551,223.1458,222.7105,222.7558,20676.0
2019-05-23 11:15:00,245.6,245.81,245.33,245.34,38451.0,222.7558,222.9463,222.5109,222.52,38451.0
2019-05-23 11:20:00,245.37,245.65,245.23,245.45,24605.0,222.5472,222.8012,222.4202,222.6198,24605.0
2019-05-23 11:25:00,245.45,246.17,245.42,245.69,34538.0,222.6198,223.2728,222.5926,222.8374,34538.0
2019-05-23 11:30:00,245.63,245.71,245.33,245.49,20578.0,222.783,222.8556,222.5109,222.656,20578.0
2019-05-23 11:35:00,245.5,245.63,245.29,245.56,21614.0,222.6651,222.783,222.4746,222.7195,21614.0
2019-05-23 11:40:00,245.53,245.53,245.12,245.24,24242.0,222.6923,222.6923,222.3205,222.4293,24242.0
2019-05-23 11:45:00,245.25,245.39,245.0,245.14,22649.0,222.4384,222.5653,222.2116,222.3386,22649.0
2019-05-23 11:50:00,245.1,245.32,244.57,244.66,37914.0,222.3023,222.5019,221.8216,221.9032,37914.0
2019-05-23 11:55:00,244.66,244.78,244.45,244.74,24729.0,221.9032,222.0121,221.7128,221.9758,24729.0
2019-05-23 12:00:00,244.73,245.17,244.73,245.15,21607.0,221.9667,222.3658,221.9667,222.3477,21607.0
2019-05-23 12:05:00,245.12,245.92,245.11,245.5,38933.0,222.3205,223.046,222.3114,222.6651,38933.0
2019-05-23 12:10:00,245.55,245.69,245.41,245.52,24517.0,222.7105,222.8374,222.5835,222.6833,24517.0
2019-05-23 12:15:00,245.57,245.69,245.21,245.29,26255.0,222.7286,222.8374,222.4021,222.4746,26255.0
2019-05-23 12:20:00,245.35,245.77,245.28,245.45,13263.0,222.5291,222.91,222.4656,222.6198,13263.0
2019-05-23 12:25:00,245.49,245.52,244.98,245.17,26892.0,222.656,222.6833,222.1935,222.3658,26892.0
2019-05-23 12:30:00,245.22,245.73,245.21,245.7,20761.0,222.4112,222.8737,222.4021,222.8465,20761.0
2019-05-23 12:35:00,245.68,245.97,245.59,245.91,22323.0,222.8284,223.0914,222.7467,223.037,22323.0
2019-05-23 12:40:00,245.88,246.37,245.82,245.93,24962.0,223.0098,223.4542,222.9553,223.0551,24962.0
2019-05-23 12:45:00,246.02,246.4,245.86,246.38,21715.0,223.1367,223.4814,222.9916,223.4633,21715.0
2019-05-23 12:50:00,246.34,246.52,246.06,246.23,30715.0,223.427,223.5902,223.173,223.3272,30715.0
2019-05-23 12:55:00,246.25,246.57,246.18,246.42,32010.0,223.3454,223.6356,223.2819,223.4995,32010.0
2019-05-23 13:00:00,246.42,246.47,246.14,246.47,21509.0,223.4995,223.5449,223.2456,223.5449,21509.0
2019-05-23 13:05:00,246.53,246.69,246.22,246.23,24470.0,223.5993,223.7444,223.3181,223.3272,24470.0
2019-05-23 13:10:00,246.23,246.55,246.11,246.11,24586.0,223.3272,223.6174,223.2184,223.2184,24586.0
2019-05-23 13:15:00,246.1,246.34,246.1,246.29,17727.0,223.2093,223.427,223.2093,223.3816,17727.0
2019-05-23 13:20:00,246.25,246.37,246.08,246.32,16725.0,223.3454,223.4542,223.1912,223.4088,16725.0
2019-05-23 13:25:00,246.29,246.56,246.14,246.38,18154.0,223.3816,223.6265,223.2456,223.4633,18154.0
2019-05-23 13:30:00,246.3,246.51,246.29,246.49,13669.0,223.3907,223.5812,223.3816,223.563,13669.0
2019-05-23 13:35:00,246.43,246.53,246.35,246.52,14255.0,223.5086,223.5993,223.4361,223.5902,14255.0
2019-05-23 13:40:00,246.53,246.59,246.13,246.14,13263.0,223.5993,223.6537,223.2365,223.2456,13263.0
2019-05-23 13:45:00,246.12,246.2,245.92,245.99,18435.0,223.2274,223.3,223.046,223.1095,18435.0
2019-05-23 13:50:00,245.99,246.08,245.76,245.76,15763.0,223.1095,223.1912,222.9009,222.9009,15763.0
2019-05-23 13:55:00,245.78,245.87,245.57,245.87,25589.0,222.9191,223.0007,222.7286,223.0007,25589.0
2019-05-23 14:00:00,245.82,245.92,245.52,245.55,17377.0,222.9553,223.046,222.6833,222.7105,17377.0
2019-05-23 14:05:00,245.51,245.6,245.32,245.38,21572.0,222.6742,222.7558,222.5019,222.5563,21572.0
2019-05-23 14:10:00,245.37,245.53,245.13,245.49,18335.0,222.5472,222.6923,222.3295,222.656,18335.0
2019-05-23 14:15:00,245.5,245.54,245.34,245.38,16274.0,222.6651,222.7014,222.52,222.5563,16274.0
2019-05-23 14:20:00,245.32,245.57,245.28,245.3,12949.0,222.5019,222.7286,222.4656,222.4837,12949.0
2019-05-23 14:25:00,245.27,245.42,245.02,245.03,18805.0,222.4565,222.5926,222.2298,222.2388,18805.0
2019-05-23 14:30:00,245.08,245.22,244.94,245.15,24823.0,222.2842,222.4112,222.1572,222.3477,24823.0
2019-05-23 14:35:00,245.11,245.23,244.75,244.79,21221.0,222.3114,222.4202,221.9849,222.0212,21221.0
2019-05-23 14:40:00,244.81,244.92,244.53,244.78,23570.0,222.0393,222.1391,221.7853,222.0121,23570.0
2019-05-23 14:45:00,244.83,244.83,244.58,244.72,29562.0,222.0574,222.0574,221.8307,221.9577,29562.0
2019-05-23 14:50:00,244.71,244.81,244.59,244.69,19716.0,221.9486,222.0393,221.8398,221.9305,19716.0
2019-05-23 14:55:00,244.68,244.73,244.49,244.58,14905.0,221.9214,221.9667,221.7491,221.8307,14905.0
2019-05-23 15:00:00,244.57,244.7,244.39,244.7,28860.0,221.8216,221.9395,221.6584,221.9395,28860.0
2019-05-23 15:05:00,244.65,244.79,244.52,244.59,27567.0,221.8942,222.0212,221.7763,221.8398,27567.0
2019-05-23 15:10:00,244.64,244.71,244.5,244.58,18456.0,221.8851,221.9486,221.7581,221.8307,18456.0
2019-05-23 15:15:00,244.56,244.92,244.45,244.65,26068.0,221.8125,222.1391,221.7128,221.8942,26068.0
2019-05-23 15:20:00,244.66,245.2,244.66,244.87,29671.0,221.9032,222.393,221.9032,222.0937,29671.0
2019-05-23 15:25:00,244.84,245.45,244.84,245.27,25604.0,222.0665,222.6198,222.0665,222.4565,25604.0
2019-05-23 15:30:00,245.19,245.67,245.15,245.51,23802.0,222.3839,222.8193,222.3477,222.6742,23802.0
2019-05-23 15:35:00,245.55,245.69,245.38,245.38,25416.0,222.7105,222.8374,222.5563,222.5563,25416.0
2019-05-23 15:40:00,245.34,245.44,245.15,245.27,41569.0,222.52,222.6107,222.3477,222.4565,41569.0
2019-05-23 15:45:00,245.28,245.38,244.96,245.28,63568.0,222.4656,222.5563,222.1753,222.4656,63568.0
2019-05-23 15:50:00,245.25,246.1,245.16,246.08,108859.0,222.4384,223.2093,222.3567,223.1912,108859.0
2019-05-23 15:55:00,246.08,246.61,245.98,246.48,148898.0,223.1912,223.6719,223.1005,223.554,148898.0
2019-05-24 09:30:00,247.25,249.36,246.5,249.09,122480.0,224.2523,226.1661,223.5721,225.9212,122480.0
2019-05-24 09:35:00,249.08,249.09,247.46,247.67,48158.0,225.9121,225.9212,224.4428,224.6333,48158.0
2019-05-24 09:40:00,247.68,247.89,247.15,247.37,24004.0,224.6423,224.8328,224.1616,224.3612,24004.0
2019-05-24 09:45:00,247.31,247.86,246.75,246.75,46946.0,224.3068,224.8056,223.7988,223.7988,46946.0
2019-05-24 09:50:00,246.79,247.41,246.62,246.91,46409.0,223.8351,224.3975,223.6809,223.944,46409.0
2019-05-24 09:55:00,246.93,247.13,246.38,246.55,29073.0,223.9621,224.1435,223.4633,223.6174,29073.0
2019-05-24 10:00:00,246.49,247.04,246.23,246.95,30212.0,223.563,224.0619,223.3272,223.9802,30212.0
2019-05-24 10:05:00,246.97,247.34,246.7,246.93,30628.0,223.9984,224.334,223.7535,223.9621,30628.0
2019-05-24 10:10:00,246.94,247.04,246.42,246.51,23699.0,223.9712,224.0619,223.4995,223.5812,23699.0
2019-05-24 10:15:00,246.62,247.35,246.59,247.15,21041.0,223.6809,224.343,223.6537,224.1616,21041.0
2019-05-24 10:20:00,247.06,247.25,246.75,247.0,23880.0,224.08,224.2523,223.7988,224.0256,23880.0
2019-05-24 10:25:00,246.98,247.03,246.56,246.62,14758.0,224.0075,224.0528,223.6265,223.6809,14758.0
2019-05-24 10:30:00,246.61,246.9,246.48,246.8,15156.0,223.6719,223.9349,223.554,223.8442,15156.0
2019-05-24 10:35:00,246.78,247.49,246.51,247.09,27946.0,223.8261,224.47,223.5812,224.1072,27946.0
2019-05-24 10:40:00,247.07,247.17,246.55,246.8,14508.0,224.0891,224.1798,223.6174,223.8442,14508.0
2019-05-24 10:45:00,246.78,246.86,246.08,246.4,20537.0,223.8261,223.8986,223.1912,223.4814,20537.0
2019-05-24 10:50:00,246.39,246.39,245.82,245.91,15891.0,223.4723,223.4723,222.9553,223.037,15891.0
2019-05-24 10:55:00,245.96,245.96,245.54,245.67,23319.0,223.0823,223.0823,222.7014,222.8193,23319.0
2019-05-24 11:00:00,245.65,245.96,245.52,245.89,16172.0,222.8012,223.0823,222.6833,223.0188,16172.0
2019-05-24 11:05:00,245.84,246.04,245.51,245.87,22887.0,222.9735,223.1549,222.6742,223.0007,22887.0
2019-05-24 11:10:00,245.81,246.29,245.75,246.05,32277.0,222.9463,223.3816,222.8919,223.164,32277.0
2019-05-24 11:15:00,246.0,246.21,245.95,246.06,11067.0,223.1186,223.3091,223.0733,223.173,11067.0
2019-05-24 11:20:00,246.05,246.52,246.05,246.45,12383.0,223.164,223.5902,223.164,223.5267,12383.0
2019-05-24 11:25:00,246.5,246.61,246.28,246.52,19447.0,223.5721,223.6719,223.3726,223.5902,19447.0
2019-05-24 11:30:00,246.53,246.59,246.39,246.46,14462.0,223.5993,223.6537,223.4723,223.5358,14462.0
2019-05-24 11:35:00,246.5,246.5,246.3,246.35,28632.0,223.5721,223.5721,223.3907,223.4361,28632.0
2019-05-24 11:40:00,246.36,246.44,246.14,246.39,17200.0,223.4451,223.5177,223.2456,223.4723,17200.0
2019-05-24 11:45:00,246.41,246.49,246.32,246.34,10230.0,223.4905,223.563,223.4088,223.427,10230.0
2019-05-24 11:50:00,246.33,246.43,246.12,246.32,16261.0,223.4179,223.5086,223.2274,223.4088,16261.0
2019-05-24 11:55:00,246.3,246.44,246.1,246.34,14373.0,223.3907,223.5177,223.2093,223.427,14373.0
2019-05-24 12:00:00,246.37,246.41,246.18,246.27,9275.0,223.4542,223.4905,223.2819,223.3635,9275.0
2019-05-24 12:05:00,246.25,246.25,245.98,246.0,7479.0,223.3454,223.3454,223.1005,223.1186,7479.0
2019-05-24 12:10:00,245.98,246.15,245.85,246.03,13332.0,223.1005,223.2547,222.9826,223.1458,13332.0
2019-05-24 12:15:00,246.07,246.07,245.75,245.99,13335.0,223.1821,223.1821,222.8919,223.1095,13335.0
2019-05-24 12:20:00,246.02,246.2,245.95,246.13,9251.0,223.1367,223.3,223.0733,223.2365,9251.0
2019-05-24 12:25:00,246.19,247.16,245.6,246.85,99132.0,223.2909,224.1707,222.7558,223.8895,99132.0
2019-05-24 12:30:00,246.87,247.17,246.51,247.09,18645.0,223.9077,224.1798,223.5812,224.1072,18645.0
2019-05-24 12:35:00,247.17,247.7,247.04,247.7,17238.0,224.1798,224.6605,224.0619,224.6605,17238.0
2019-05-24 12:40:00,247.69,247.92,247.52,247.79,46895.0,224.6514,224.86,224.4972,224.7421,46895.0
2019-05-24 12:45:00,247.81,247.94,247.53,247.66,25317.0,224.7603,224.8782,224.5063,224.6242,25317.0
2019-05-24 12:50:00,247.73,247.73,247.37,247.71,16278.0,224.6877,224.6877,224.3612,224.6696,16278.0
2019-05-24 12:55:00,247.68,248.21,247.62,248.12,44642.0,224.6423,225.123,224.5879,225.0414,44642.0
2019-05-24 13:00:00,248.15,248.23,247.98,248.16,12660.0,225.0686,225.1412,224.9144,225.0777,12660.0
2019-05-24 13:05:00,248.16,248.28,247.92,247.96,16108.0,225.0777,225.1865,224.86,224.8963,16108.0
2019-05-24 13:10:00,247.93,248.05,247.65,247.74,9631.0,224.8691,224.9779,224.6151,224.6968,9631.0
2019-05-24 13:15:00,247.78,247.79,247.6,247.71,17044.0,224.733,224.7421,224.5698,224.6696,17044.0
2019-05-24 13:20:00,247.68,247.82,247.57,247.65,9179.0,224.6423,224.7693,224.5426,224.6151,9179.0
2019-05-24 13:25:00,247.64,247.64,247.43,247.43,10286.0,224.6061,224.6061,224.4156,224.4156,10286.0
2019-05-24 13:30:00,247.43,247.72,247.43,247.65,8398.0,224.4156,224.6786,224.4156,224.6151,8398.0
2019-05-24 13:35:00,247.65,247.75,247.56,247.58,18610.0,224.6151,224.7058,224.5335,224.5516,18610.0
2019-05-24 13:40:00,247.6,247.69,247.53,247.61,9370.0,224.5698,224.6514,224.5063,224.5789,9370.0
2019-05-24 13:45:00,247.63,247.83,247.59,247.61,11611.0,224.597,224.7784,224.5607,224.5789,11611.0
2019-05-24 13:50:00,247.61,247.9,247.51,247.81,10075.0,224.5789,224.8419,224.4882,224.7603,10075.0
2019-05-24 13:55:00,247.84,247.84,247.56,247.57,8346.0,224.7875,224.7875,224.5335,224.5426,8346.0
2019-05-24 14:00:00,247.73,248.13,247.66,248.06,15607.0,224.6877,225.0505,224.6242,224.987,15607.0
2019-05-24 14:05:00,247.97,248.14,247.94,247.98,9440.0,224.9054,225.0596,224.8782,224.9144,9440.0
2019-05-24 14:10:00,247.98,248.11,247.86,248.06,23527.0,224.9144,225.0323,224.8056,224.987,23527.0
2019-05-24 14:15:00,248.06,248.32,248.0,248.26,18758.0,224.987,225.2228,224.9326,225.1684,18758.0
2019-05-24 14:20:00,248.3,248.41,248.15,248.19,21988.0,225.2047,225.3044,225.0686,225.1049,21988.0
2019-05-24 14:25:00,248.17,248.24,248.04,248.18,17286.0,225.0868,225.1503,224.9689,225.0958,17286.0
2019-05-24 14:30:00,248.19,248.3,247.87,247.98,11221.0,225.1049,225.2047,224.8147,224.9144,11221.0
2019-05-24 14:35:00,247.99,248.26,247.96,248.24,11757.0,224.9235,225.1684,224.8963,225.1503,11757.0
2019-05-24 14:40:00,248.27,248.42,248.18,248.31,22230.0,225.1775,225.3135,225.0958,225.2137,22230.0
2019-05-24 14:45:00,248.34,248.35,247.77,247.8,16394.0,225.241,225.25,224.724,224.7512,16394.0
2019-05-24 14:50:00,247.83,248.1,247.81,248.07,11030.0,224.7784,225.0233,224.7603,224.9961,11030.0
2019-05-24 14:55:00,248.12,248.12,247.93,247.99,7032.0,225.0414,225.0414,224.8691,224.9235,7032.0
2019-05-24 15:00:00,247.97,248.18,247.94,248.17,9024.0,224.9054,225.0958,224.8782,225.0868,9024.0
2019-05-24 15:05:00,248.16,248.17,247.93,247.96,10250.0,225.0777,225.0868,224.8691,224.8963,10250.0
2019-05-24 15:10:00,247.98,248.13,247.97,248.02,15735.0,224.9144,225.0505,224.9054,224.9507,15735.0
2019-05-24 15:15:00,248.02,248.1,247.93,247.97,15630.0,224.9507,225.0233,224.8691,224.9054,15630.0
2019-05-24 15:20:00,247.99,248.0,247.84,247.91,36836.0,224.9235,224.9326,224.7875,224.8509,36836.0
2019-05-24 15:25:00,247.91,247.97,247.73,247.85,21403.0,224.8509,224.9054,224.6877,224.7965,21403.0
2019-05-24 15:30:00,247.82,247.93,247.71,247.85,17789.0,224.7693,224.8691,224.6696,224.7965,17789.0
2019-05-24 15:35:00,247.85,248.05,247.81,247.99,41549.0,224.7965,224.9779,224.7603,224.9235,41549.0
2019-05-24 15:40:00,247.94,248.04,247.85,248.04,24419.0,224.8782,224.9689,224.7965,224.9689,24419.0
2019-05-24 15:45:00,248.01,248.05,247.84,247.94,26112.0,224.9416,224.9779,224.7875,224.8782,26112.0
2019-05-24 15:50:00,247.96,248.14,247.9,248.11,62505.0,224.8963,225.0596,224.8419,225.0323,62505.0
2019-05-24 15:55:00,248.11,248.19,247.44,247.72,167900.0,225.0323,225.1049,224.4247,224.6786,167900.0
2019-05-28 09:30:00,248.5,249.12,248.12,248.81,76240.0,225.3861,225.9484,225.0414,225.6672,76240.0
2019-05-28 09:35:00,249.11,249.18,248.19,248.59,30270.0,225.9393,226.0028,225.1049,225.4677,30270.0
2019-05-28 09:40:00,248.52,249.3,248.47,248.61,84131.0,225.4042,226.1117,225.3589,225.4858,84131.0
2019-05-28 09:45:00,248.77,249.11,248.72,248.76,24595.0,225.631,225.9393,225.5856,225.6219,24595.0
2019-05-28 09:50:00,248.8,248.8,248.06,248.36,29720.0,225.6582,225.6582,224.987,225.2591,29720.0
2019-05-28 09:55:00,248.33,248.33,247.59,247.73,23675.0,225.2319,225.2319,224.5607,224.6877,23675.0
2019-05-28 10:00:00,247.85,248.25,247.8,248.25,30433.0,224.7965,225.1593,224.7512,225.1593,30433.0
2019-05-28 10:05:00,248.25,248.56,248.09,248.34,37309.0,225.1593,225.4405,225.0142,225.241,37309.0
2019-05-28 10:10:00,248.34,248.34,247.73,247.91,35506.0,225.241,225.241,224.6877,224.8509,35506.0
2019-05-28 10:15:00,247.94,247.98,247.56,247.87,28498.0,224.8782,224.9144,224.5335,224.8147,28498.0
2019-05-28 10:20:00,247.84,247.91,247.69,247.75,38153.0,224.7875,224.8509,224.6514,224.7058,38153.0
2019-05-28 10:25:00,247.74,247.76,246.69,246.82,27846.0,224.6968,224.7149,223.7444,223.8623,27846.0
2019-05-28 10:30:00,246.88,247.12,246.5,246.69,22311.0,223.9168,224.1344,223.5721,223.7444,22311.0
2019-05-28 10:35:00,246.64,246.84,246.26,246.26,19318.0,223.6991,223.8805,223.3544,223.3544,19318.0
2019-05-28 10:40:00,246.36,246.71,246.27,246.53,16091.0,223.4451,223.7626,223.3635,223.5993,16091.0
2019-05-28 10:45:00,246.53,246.63,246.31,246.63,12134.0,223.5993,223.69,223.3998,223.69,12134.0
2019-05-28 10:50:00,246.67,246.76,246.42,246.43,41935.0,223.7263,223.8079,223.4995,223.5086,41935.0
2019-05-28 10:55:00,246.42,246.5,245.87,245.91,23582.0,223.4995,223.5721,223.0007,223.037,23582.0
2019-05-28 11:00:00,245.91,246.53,245.91,246.36,15995.0,223.037,223.5993,223.037,223.4451,15995.0
2019-05-28 11:05:00,246.42,246.71,246.39,246.47,20563.0,223.4995,223.7626,223.4723,223.5449,20563.0
2019-05-28 11:10:00,246.51,246.93,246.32,246.82,21641.0,223.5812,223.9621,223.4088,223.8623,21641.0
2019-05-28 11:15:00,246.84,247.24,246.77,247.09,26782.0,223.8805,224.2433,223.817,224.1072,26782.0
2019-05-28 11:20:00,247.09,247.12,246.65,246.77,24267.0,224.1072,224.1344,223.7081,223.817,24267.0
2019-05-28 11:25:00,246.8,246.9,246.21,246.22,14057.0,223.8442,223.9349,223.3091,223.3181,14057.0
2019-05-28 11:30:00,246.2,246.2,245.58,245.83,48265.0,223.3,223.3,222.7377,222.9644,48265.0
2019-05-28 11:35:00,245.87,246.33,245.78,245.92,11249.0,223.0007,223.4179,222.9191,223.046,11249.0
2019-05-28 11:40:00,245.94,246.78,245.92,246.57,19857.0,223.0642,223.8261,223.046,223.6356,19857.0
2019-05-28 11:45:00,246.55,246.64,246.36,246.46,12369.0,223.6174,223.6991,223.4451,223.5358,12369.0
2019-05-28 11:50:00,246.43,246.48,246.22,246.37,11766.0,223.5086,223.554,223.3181,223.4542,11766.0
2019-05-28 11:55:00,246.36,246.76,246.31,246.67,9803.0,223.4451,223.8079,223.3998,223.7263,9803.0
2019-05-28 12:00:00,246.6,246.72,246.42,246.67,7530.0,223.6628,223.7716,223.4995,223.7263,7530.0
2019-05-28 12:05:00,246.62,246.9,246.61,246.7,16897.0,223.6809,223.9349,223.6719,223.7535,16897.0
2019-05-28 12:10:00,246.72,247.02,246.72,246.97,41309.0,223.7716,224.0437,223.7716,223.9984,41309.0
2019-05-28 12:15:00,247.0,247.02,246.63,246.98,7581.0,224.0256,224.0437,223.69,224.0075,7581.0
2019-05-28 12:20:00,246.93,247.54,246.93,247.25,35135.0,223.9621,224.5154,223.9621,224.2523,35135.0
2019-05-28 12:25:00,247.23,247.25,247.01,247.17,7597.0,224.2342,224.2523,224.0347,224.1798,7597.0
2019-05-28 12:30:00,247.14,247.28,247.06,247.15,13201.0,224.1526,224.2795,224.08,224.1616,13201.0
2019-05-28 12:35:00,247.12,247.43,247.11,247.27,17769.0,224.1344,224.4156,224.1254,224.2705,17769.0
2019-05-28 12:40:00,247.29,247.5,246.95,246.95,10303.0,224.2886,224.4791,223.9802,223.9802,10303.0
2019-05-28 12:45:00,246.9,247.15,246.81,247.1,7230.0,223.9349,224.1616,223.8533,224.1163,7230.0
2019-05-28 12:50:00,247.11,247.15,247.0,247.0,7286.0,224.1254,224.1616,224.0256,224.0256,7286.0
2019-05-28 12:55:00,247.14,247.14,246.85,247.02,10734.0,224.1526,224.1526,223.8895,224.0437,10734.0
2019-05-28 13:00:00,247.05,247.26,247.04,247.04,17819.0,224.0709,224.2614,224.0619,224.0619,17819.0
2019-05-28 13:05:00,247.06,247.18,246.89,247.04,10378.0,224.08,224.1888,223.9258,224.0619,10378.0
2019-05-28 13:10:00,247.0,247.09,246.94,247.03,9392.0,224.0256,224.1072,223.9712,224.0528,9392.0
2019-05-28 13:15:00,247.03,247.11,246.82,246.82,5163.0,224.0528,224.1254,223.8623,223.8623,5163.0
2019-05-28 13:20:00,246.83,246.97,246.78,246.92,6241.0,223.8714,223.9984,223.8261,223.953,6241.0
2019-05-28 13:25:00,246.92,247.11,246.79,247.06,16129.0,223.953,224.1254,223.8351,224.08,16129.0
2019-05-28 13:30:00,247.06,247.2,247.0,247.04,7920.0,224.08,224.207,224.0256,224.0619,7920.0
2019-05-28 13:35:00,247.0,247.22,247.0,247.1,10349.0,224.0256,224.2251,224.0256,224.1163,10349.0
2019-05-28 13:40:00,247.03,247.12,247.01,247.09,5906.0,224.0528,224.1344,224.0347,224.1072,5906.0
2019-05-28 13:45:00,247.09,247.15,246.99,247.07,10213.0,224.1072,224.1616,224.0165,224.0891,10213.0
2019-05-28 13:50:00,247.06,247.11,246.99,247.05,14851.0,224.08,224.1254,224.0165,224.0709,14851.0
2019-05-28 13:55:00,247.05,247.08,246.47,246.49,21477.0,224.0709,224.0982,223.5449,223.563,21477.0
2019-05-28 14:00:00,246.47,246.47,246.04,246.16,20333.0,223.5449,223.5449,223.1549,223.2637,20333.0
2019-05-28 14:05:00,246.2,246.34,245.92,245.97,13368.0,223.3,223.427,223.046,223.0914,13368.0
2019-05-28 14:10:00,246.0,246.03,245.65,245.96,23048.0,223.1186,223.1458,222.8012,223.0823,23048.0
2019-05-28 14:15:00,245.97,246.12,245.91,245.99,22632.0,223.0914,223.2274,223.037,223.1095,22632.0
2019-05-28 14:20:00,245.97,246.05,245.87,246.03,14002.0,223.0914,223.164,223.0007,223.1458,14002.0
2019-05-28 14:25:00,246.0,246.04,245.78,245.98,22454.0,223.1186,223.1549,222.9191,223.1005,22454.0
2019-05-28 14:30:00,245.92,246.25,245.8,246.01,22637.0,223.046,223.3454,222.9372,223.1277,22637.0
2019-05-28 14:35:00,246.01,246.24,245.99,246.1,14668.0,223.1277,223.3363,223.1095,223.2093,14668.0
2019-05-28 14:40:00,246.1,246.14,245.68,245.69,48612.0,223.2093,223.2456,222.8284,222.8374,48612.0
2019-05-28 14:45:00,245.66,245.71,245.4,245.63,29635.0,222.8102,222.8556,222.5744,222.783,29635.0
2019-05-28 14:50:00,245.64,245.79,245.33,245.34,24905.0,222.7921,222.9281,222.5109,222.52,24905.0
2019-05-28 14:55:00,245.34,245.38,244.95,245.06,34642.0,222.52,222.5563,222.1663,222.266,34642.0
2019-05-28 15:00:00,245.01,245.23,244.84,244.93,30750.0,222.2207,222.4202,222.0665,222.1481,30750.0
2019-05-28 15:05:00,245.0,245.11,244.81,244.96,28222.0,222.2116,222.3114,222.0393,222.1753,28222.0
2019-05-28 15:10:00,244.9,244.98,244.66,244.69,33222.0,222.1209,222.1935,221.9032,221.9305,33222.0
2019-05-28 15:15:00,244.74,244.87,244.64,244.79,28863.0,221.9758,222.0937,221.8851,222.0212,28863.0
2019-05-28 15:20:00,244.81,244.82,244.53,244.64,22933.0,222.0393,222.0484,221.7853,221.8851,22933.0
2019-05-28 15:25:00,244.69,244.7,244.2,244.3,20618.0,221.9305,221.9395,221.486,221.5767,20618.0
2019-05-28 15:30:00,244.25,244.55,243.86,243.87,40880.0,221.5314,221.8035,221.1777,221.1867,40880.0
2019-05-28 15:35:00,243.87,243.99,243.14,243.71,59724.0,221.1867,221.2956,220.5246,221.0416,59724.0
2019-05-28 15:40:00,243.66,243.66,243.16,243.25,53935.0,220.9963,220.9963,220.5428,220.6244,53935.0
2019-05-28 15:45:00,243.27,243.37,243.1,243.17,63873.0,220.6425,220.7332,220.4883,220.5518,63873.0
2019-05-28 15:50:00,243.14,243.44,242.92,243.14,122248.0,220.5246,220.7967,220.3251,220.5246,122248.0
2019-05-28 15:55:00,243.11,243.13,241.9,242.0,387616.0,220.4974,220.5156,219.4,219.4907,387616.0
2019-05-29 09:30:00,239.85,241.0,237.9,241.0,153576.0,217.5406,218.5837,215.772,218.5837,153576.0
2019-05-29 09:35:00,241.13,241.13,239.93,240.42,43405.0,218.7016,218.7016,217.6132,218.0576,43405.0
2019-05-29 09:40:00,240.4,241.13,239.98,240.9,70324.0,218.0395,218.7016,217.6585,218.493,70324.0
2019-05-29 09:45:00,240.89,241.25,240.33,241.21,77571.0,218.4839,218.8104,217.976,218.7741,77571.0
2019-05-29 09:50:00,241.12,241.22,239.71,240.03,37620.0,218.6925,218.7832,217.4137,217.7039,37620.0
2019-05-29 09:55:00,240.1,240.74,239.87,240.07,50329.0,217.7674,218.3479,217.5588,217.7402,50329.0
2019-05-29 10:00:00,240.0,240.1,239.51,239.52,21648.0,217.6767,217.7674,217.2323,217.2413,21648.0
2019-05-29 10:05:00,239.4,239.91,239.38,239.91,28199.0,217.1325,217.5951,217.1144,217.5951,28199.0
2019-05-29 10:10:00,239.8,240.47,239.63,240.45,32356.0,217.4953,218.103,217.3411,218.0848,32356.0
2019-05-29 10:15:00,240.45,241.93,240.45,241.64,68351.0,218.0848,219.4272,218.0848,219.1641,68351.0
2019-05-29 10:20:00,241.69,242.0,241.43,241.85,22769.0,219.2095,219.4907,218.9737,219.3546,22769.0
2019-05-29 10:25:00,241.79,241.83,241.46,241.8,17890.0,219.3002,219.3365,219.0009,219.3093,17890.0
2019-05-29 10:30:00,241.69,242.4,241.61,242.32,56462.0,219.2095,219.8535,219.1369,219.7809,56462.0
2019-05-29 10:35:00,242.32,242.32,240.83,241.51,20880.0,219.7809,219.7809,218.4295,219.0462,20880.0
2019-05-29 10:40:00,241.5,241.84,241.16,241.16,31586.0,219.0372,219.3455,218.7288,218.7288,31586.0
2019-05-29 10:45:00,241.1,241.35,240.86,241.35,24751.0,218.6744,218.9011,218.4567,218.9011,24751.0
2019-05-29 10:50:00,241.25,241.53,241.08,241.36,22778.0,218.8104,219.0644,218.6562,218.9102,22778.0
2019-05-29 10:55:00,241.4,241.5,241.02,241.21,17511.0,218.9465,219.0372,218.6018,218.7741,17511.0
2019-05-29 11:00:00,241.16,241.82,240.87,241.77,23451.0,218.7288,219.3274,218.4658,219.2821,23451.0
2019-05-29 11:05:00,241.7,242.11,241.53,241.92,19243.0,219.2186,219.5904,219.0644,219.4181,19243.0
2019-05-29 11:10:00,241.9,241.91,241.15,241.29,13363.0,219.4,219.409,218.7197,218.8467,13363.0
2019-05-29 11:15:00,241.32,241.53,241.09,241.38,10163.0,218.8739,219.0644,218.6653,218.9283,10163.0
2019-05-29 11:20:00,241.32,241.42,240.85,241.14,24719.0,218.8739,218.9646,218.4476,218.7107,24719.0
2019-05-29 11:25:00,241.11,241.23,241.0,241.23,20615.0,218.6834,218.7923,218.5837,218.7923,20615.0
2019-05-29 11:30:00,241.24,241.71,241.15,241.71,21021.0,218.8014,219.2276,218.7197,219.2276,21021.0
2019-05-29 11:35:00,241.76,241.94,240.9,241.02,27171.0,219.273,219.4362,218.493,218.6018,27171.0
2019-05-29 11:40:00,240.95,241.25,240.74,240.98,44486.0,218.5383,218.8104,218.3479,218.5655,44486.0
2019-05-29 11:45:00,241.01,241.28,240.95,241.28,12961.0,218.5927,218.8376,218.5383,218.8376,12961.0
2019-05-29 11:50:00,241.24,241.25,240.39,240.67,26959.0,218.8014,218.8104,218.0304,218.2844,26959.0
2019-05-29 11:55:00,240.71,241.19,240.67,241.19,28571.0,218.3206,218.756,218.2844,218.756,28571.0
2019-05-29 12:00:00,241.16,241.4,240.8,241.28,26952.0,218.7288,218.9465,218.4023,218.8376,26952.0
2019-05-29 12:05:00,241.37,241.79,241.25,241.41,14709.0,218.9193,219.3002,218.8104,218.9555,14709.0
2019-05-29 12:10:00,241.4,241.58,241.3,241.38,27085.0,218.9465,219.1097,218.8558,218.9283,27085.0
2019-05-29 12:15:00,241.33,241.44,241.16,241.31,17119.0,218.883,218.9827,218.7288,218.8648,17119.0
2019-05-29 12:20:00,241.37,241.38,240.95,241.05,12366.0,218.9193,218.9283,218.5383,218.629,12366.0
2019-05-29 12:25:00,241.08,241.36,240.92,240.93,20844.0,218.6562,218.9102,218.5111,218.5202,20844.0
2019-05-29 12:30:00,240.92,241.28,240.82,241.09,18214.0,218.5111,218.8376,218.4204,218.6653,18214.0
2019-05-29 12:35:00,241.13,241.15,240.78,241.05,18098.0,218.7016,218.7197,218.3841,218.629,18098.0
2019-05-29 12:40:00,241.05,241.22,240.94,241.13,12714.0,218.629,218.7832,218.5293,218.7016,12714.0
2019-05-29 12:45:00,241.13,241.2,240.84,240.87,12425.0,218.7016,218.7651,218.4386,218.4658,12425.0
2019-05-29 12:50:00,240.94,241.02,240.24,240.75,26713.0,218.5293,218.6018,217.8944,218.3569,26713.0
2019-05-29 12:55:00,240.68,240.76,240.27,240.37,13008.0,218.2934,218.366,217.9216,218.0123,13008.0
2019-05-29 13:00:00,240.41,240.6,240.08,240.5,16578.0,218.0486,218.2209,217.7492,218.1302,16578.0
2019-05-29 13:05:00,240.49,241.34,240.45,241.34,19539.0,218.1211,218.892,218.0848,218.892,19539.0
2019-05-29 13:10:00,241.43,241.65,240.93,241.02,18498.0,218.9737,219.1732,218.5202,218.6018,18498.0
2019-05-29 13:15:00,241.0,241.15,240.75,241.09,19019.0,218.5837,218.7197,218.3569,218.6653,19019.0
2019-05-29 13:20:00,241.1,241.39,241.04,241.32,16396.0,218.6744,218.9374,218.62,218.8739,16396.0
2019-05-29 13:25:00,241.34,241.34,241.07,241.27,12678.0,218.892,218.892,218.6472,218.8286,12678.0
2019-05-29 13:30:00,241.25,241.36,241.04,241.31,7331.0,218.8104,218.9102,218.62,218.8648,7331.0
2019-05-29 13:35:00,241.31,241.81,241.21,241.59,17579.0,218.8648,219.3183,218.7741,219.1188,17579.0
2019-05-29 13:40:00,241.64,241.79,241.58,241.74,24047.0,219.1641,219.3002,219.1097,219.2548,24047.0
2019-05-29 13:45:00,241.86,242.37,241.73,242.1,74825.0,219.3637,219.8262,219.2458,219.5814,74825.0
2019-05-29 13:50:00,242.11,242.26,241.95,242.04,23523.0,219.5904,219.7265,219.4453,219.5269,23523.0
2019-05-29 13:55:00,242.07,242.35,242.03,242.04,15597.0,219.5541,219.8081,219.5179,219.5269,15597.0
2019-05-29 14:00:00,242.12,242.29,242.0,242.23,20169.0,219.5995,219.7537,219.4907,219.6993,20169.0
2019-05-29 14:05:00,242.29,242.81,242.24,242.37,34187.0,219.7537,220.2253,219.7083,219.8262,34187.0
2019-05-29 14:10:00,242.29,242.6,242.26,242.5,24017.0,219.7537,220.0349,219.7265,219.9442,24017.0
2019-05-29 14:15:00,242.52,242.61,242.38,242.55,21238.0,219.9623,220.0439,219.8353,219.9895,21238.0
2019-05-29 14:20:00,242.6,242.95,242.53,242.63,25370.0,220.0349,220.3523,219.9714,220.0621,25370.0
2019-05-29 14:25:00,242.66,242.79,242.46,242.75,12256.0,220.0893,220.2072,219.9079,220.1709,12256.0
2019-05-29 14:30:00,242.71,242.74,242.46,242.54,33480.0,220.1346,220.1618,219.9079,219.9804,33480.0
2019-05-29 14:35:00,242.53,242.53,242.15,242.36,29681.0,219.9714,219.9714,219.6267,219.8172,29681.0
2019-05-29 14:40:00,242.35,242.35,241.76,241.76,21820.0,219.8081,219.8081,219.273,219.273,21820.0
2019-05-29 14:45:00,241.79,242.13,241.79,242.04,18631.0,219.3002,219.6086,219.3002,219.5269,18631.0
2019-05-29 14:50:00,242.06,242.06,241.67,241.91,13781.0,219.5451,219.5451,219.1914,219.409,13781.0
2019-05-29 14:55:00,241.87,242.14,241.78,242.0,15254.0,219.3728,219.6176,219.2911,219.4907,15254.0
2019-05-29 15:00:00,241.97,241.97,241.47,241.57,16899.0,219.4635,219.4635,219.01,219.1007,16899.0
2019-05-29 15:05:00,241.55,242.02,241.41,242.02,18055.0,219.0825,219.5088,218.9555,219.5088,18055.0
2019-05-29 15:10:00,241.99,242.09,241.86,241.96,18849.0,219.4816,219.5723,219.3637,219.4544,18849.0
2019-05-29 15:15:00,241.93,241.99,241.85,241.93,19453.0,219.4272,219.4816,219.3546,219.4272,19453.0
2019-05-29 15:20:00,241.91,242.33,241.85,242.12,21282.0,219.409,219.79,219.3546,219.5995,21282.0
2019-05-29 15:25:00,242.12,242.26,242.09,242.25,11794.0,219.5995,219.7265,219.5723,219.7174,11794.0
2019-05-29 15:30:00,242.27,242.69,242.16,242.66,31752.0,219.7355,220.1165,219.6358,220.0893,31752.0
2019-05-29 15:35:00,242.67,242.9,242.64,242.79,28112.0,220.0983,220.3069,220.0711,220.2072,28112.0
2019-05-29 15:40:00,242.8,243.03,242.59,242.59,30584.0,220.2162,220.4249,220.0258,220.0258,30584.0
2019-05-29 15:45:00,242.59,242.78,242.36,242.58,39317.0,220.0258,220.1981,219.8172,220.0167,39317.0
2019-05-29 15:50:00,242.56,242.58,242.01,242.32,95023.0,219.9986,220.0167,219.4997,219.7809,95023.0
2019-05-29 15:55:00,242.35,242.67,242.29,242.31,128389.0,219.8081,220.0983,219.7537,219.7718,128389.0
2019-05-30 09:30:00,241.92,242.74,241.47,241.85,53334.0,219.4181,220.1618,219.01,219.3546,53334.0
2019-05-30 09:35:00,242.07,242.36,241.41,241.8,21188.0,219.5541,219.8172,218.9555,219.3093,21188.0
2019-05-30 09:40:00,241.79,242.12,241.34,241.92,21525.0,219.3002,219.5995,218.892,219.4181,21525.0
2019-05-30 09:45:00,241.86,243.52,241.85,243.39,38166.0,219.3637,220.8693,219.3546,220.7514,38166.0
2019-05-30 09:50:00,243.32,243.48,242.88,243.02,82863.0,220.6879,220.833,220.2888,220.4158,82863.0
2019-05-30 09:55:00,243.11,243.5,242.74,242.9,25846.0,220.4974,220.8511,220.1618,220.3069,25846.0
2019-05-30 10:00:00,242.85,243.23,242.76,243.23,13131.0,220.2616,220.6063,220.18,220.6063,13131.0
2019-05-30 10:05:00,243.25,243.37,242.85,243.19,13993.0,220.6244,220.7332,220.2616,220.57,13993.0
2019-05-30 10:10:00,243.29,243.3,242.9,242.99,10643.0,220.6607,220.6697,220.3069,220.3886,10643.0
2019-05-30 10:15:00,243.15,243.4,242.88,242.9,9929.0,220.5337,220.7604,220.2888,220.3069,9929.0
2019-05-30 10:20:00,242.96,243.19,242.74,243.08,13211.0,220.3614,220.57,220.1618,220.4702,13211.0
2019-05-30 10:25:00,243.06,243.28,242.89,243.25,8223.0,220.4521,220.6516,220.2979,220.6244,8223.0
2019-05-30 10:30:00,243.23,243.34,242.82,243.02,21813.0,220.6063,220.706,220.2344,220.4158,21813.0
2019-05-30 10:35:00,242.99,243.1,242.77,242.91,23118.0,220.3886,220.4883,220.189,220.316,23118.0
2019-05-30 10:40:00,242.91,243.1,242.87,242.97,15992.0,220.316,220.4883,220.2797,220.3704,15992.0
2019-05-30 10:45:00,242.92,243.15,242.89,243.0,48782.0,220.3251,220.5337,220.2979,220.3976,48782.0
2019-05-30 10:50:00,243.0,243.09,242.42,242.5,29673.0,220.3976,220.4793,219.8716,219.9442,29673.0
2019-05-30 10:55:00,242.44,242.92,242.44,242.74,16494.0,219.8897,220.3251,219.8897,220.1618,16494.0
2019-05-30 11:00:00,242.74,242.99,242.69,242.8,20571.0,220.1618,220.3886,220.1165,220.2162,20571.0
2019-05-30 11:05:00,242.84,243.28,242.72,243.26,20052.0,220.2525,220.6516,220.1437,220.6335,20052.0
2019-05-30 11:10:00,243.26,243.5,243.06,243.08,25664.0,220.6335,220.8511,220.4521,220.4702,25664.0
2019-05-30 11:15:00,243.12,243.33,242.7,243.01,21125.0,220.5065,220.697,220.1256,220.4067,21125.0
2019-05-30 11:20:00,243.04,243.25,243.0,243.1,22188.0,220.4339,220.6244,220.3976,220.4883,22188.0
2019-05-30 11:25:00,243.06,243.61,243.06,243.45,24458.0,220.4521,220.9509,220.4521,220.8058,24458.0
2019-05-30 11:30:00,243.43,243.6,243.0,243.16,8763.0,220.7877,220.9418,220.3976,220.5428,8763.0
2019-05-30 11:35:00,243.15,243.52,243.12,243.47,5125.0,220.5337,220.8693,220.5065,220.8239,5125.0
2019-05-30 11:40:00,243.42,243.66,243.24,243.33,20353.0,220.7786,220.9963,220.6153,220.697,20353.0
2019-05-30 11:45:00,243.29,243.3,242.97,243.3,16477.0,220.6607,220.6697,220.3704,220.6697,16477.0
2019-05-30 11:50:00,243.24,243.35,242.92,243.35,27991.0,220.6153,220.7151,220.3251,220.7151,27991.0
2019-05-30 11:55:00,243.34,244.44,243.25,244.42,34881.0,220.706,221.7037,220.6244,221.6856,34881.0
2019-05-30 12:00:00,244.32,244.45,244.11,244.32,9789.0,221.5949,221.7128,221.4044,221.5949,9789.0
2019-05-30 12:05:00,244.33,244.57,244.22,244.34,7245.0,221.6039,221.8216,221.5042,221.613,7245.0
2019-05-30 12:10:00,244.4,244.94,244.37,244.9,10922.0,221.6674,222.1572,221.6402,222.1209,10922.0
2019-05-30 12:15:00,244.94,245.24,244.73,245.23,19376.0,222.1572,222.4293,221.9667,222.4202,19376.0
2019-05-30 12:20:00,245.2,245.36,245.0,245.16,79766.0,222.393,222.5381,222.2116,222.3567,79766.0
2019-05-30 12:25:00,245.2,245.29,244.63,244.69,19975.0,222.393,222.4746,221.876,221.9305,19975.0
2019-05-30 12:30:00,244.65,244.73,244.26,244.4,12051.0,221.8942,221.9667,221.5404,221.6674,12051.0
2019-05-30 12:35:00,244.43,244.96,244.37,244.85,19009.0,221.6946,222.1753,221.6402,222.0756,19009.0
2019-05-30 12:40:00,244.85,245.11,244.81,245.04,25079.0,222.0756,222.3114,222.0393,222.2479,25079.0
2019-05-30 12:45:00,245.08,245.08,244.74,245.0,14236.0,222.2842,222.2842,221.9758,222.2116,14236.0
2019-05-30 12:50:00,245.06,245.14,244.43,244.49,16648.0,222.266,222.3386,221.6946,221.7491,16648.0
2019-05-30 12:55:00,244.43,244.47,243.78,243.78,26320.0,221.6946,221.7309,221.1051,221.1051,26320.0
2019-05-30 13:00:00,243.81,243.84,243.62,243.74,10016.0,221.1323,221.1595,220.96,221.0688,10016.0
2019-05-30 13:05:00,243.75,244.18,243.69,243.92,17471.0,221.0779,221.4679,221.0235,221.2321,17471.0
2019-05-30 13:10:00,243.92,244.06,243.64,243.69,12374.0,221.2321,221.3591,220.9781,221.0235,12374.0
2019-05-30 13:15:00,243.61,243.68,243.34,243.34,16861.0,220.9509,221.0144,220.706,220.706,16861.0
2019-05-30 13:20:00,243.34,243.63,243.34,243.37,31905.0,220.706,220.969,220.706,220.7332,31905.0
2019-05-30 13:25:00,243.31,243.34,243.04,243.27,35066.0,220.6788,220.706,220.4339,220.6425,35066.0
2019-05-30 13:30:00,243.31,243.48,243.16,243.34,8142.0,220.6788,220.833,220.5428,220.706,8142.0
2019-05-30 13:35:00,243.34,243.57,243.07,243.51,18570.0,220.706,220.9146,220.4611,220.8602,18570.0
2019-05-30 13:40:00,243.49,243.5,243.2,243.24,5574.0,220.8421,220.8511,220.579,220.6153,5574.0
2019-05-30 13:45:00,243.36,243.5,243.3,243.48,3192.0,220.7242,220.8511,220.6697,220.833,3192.0
2019-05-30 13:50:00,243.49,243.67,243.48,243.55,6440.0,220.8421,221.0053,220.833,220.8965,6440.0
2019-05-30 13:55:00,243.6,243.85,243.5,243.76,9642.0,220.9418,221.1686,220.8511,221.087,9642.0
2019-05-30 14:00:00,243.74,244.06,243.74,243.93,7484.0,221.0688,221.3591,221.0688,221.2411,7484.0
2019-05-30 14:05:00,243.85,243.88,243.35,243.35,7458.0,221.1686,221.1958,220.7151,220.7151,7458.0
2019-05-30 14:10:00,243.41,243.62,243.41,243.5,5916.0,220.7695,220.96,220.7695,220.8511,5916.0
2019-05-30 14:15:00,243.46,243.46,243.15,243.25,13192.0,220.8149,220.8149,220.5337,220.6244,13192.0
2019-05-30 14:20:00,243.28,243.29,242.85,242.87,14894.0,220.6516,220.6607,220.2616,220.2797,14894.0
2019-05-30 14:25:00,242.86,242.91,242.71,242.84,17679.0,220.2707,220.316,220.1346,220.2525,17679.0
2019-05-30 14:30:00,242.84,242.84,242.6,242.7,29733.0,220.2525,220.2525,220.0349,220.1256,29733.0
2019-05-30 14:35:00,242.7,242.77,242.3,242.34,46616.0,220.1256,220.189,219.7628,219.799,46616.0
2019-05-30 14:40:00,242.31,242.54,242.22,242.38,82306.0,219.7718,219.9804,219.6902,219.8353,82306.0
2019-05-30 14:45:00,242.38,242.47,242.17,242.31,52593.0,219.8353,219.9169,219.6448,219.7718,52593.0
2019-05-30 14:50:00,242.29,242.37,241.95,242.28,65466.0,219.7537,219.8262,219.4453,219.7446,65466.0
2019-05-30 14:55:00,242.27,242.92,242.27,242.49,18111.0,219.7355,220.3251,219.7355,219.9351,18111.0
2019-05-30 15:00:00,242.43,242.69,242.32,242.59,14785.0,219.8807,220.1165,219.7809,220.0258,14785.0
2019-05-30 15:05:00,242.65,242.77,242.22,242.44,16397.0,220.0802,220.189,219.6902,219.8897,16397.0
2019-05-30 15:10:00,242.43,242.81,242.38,242.75,20018.0,219.8807,220.2253,219.8353,220.1709,20018.0
2019-05-30 15:15:00,242.76,242.92,242.59,242.76,14398.0,220.18,220.3251,220.0258,220.18,14398.0
2019-05-30 15:20:00,242.75,242.96,242.65,242.94,14366.0,220.1709,220.3614,220.0802,220.3432,14366.0
2019-05-30 15:25:00,242.99,243.26,242.84,243.13,13959.0,220.3886,220.6335,220.2525,220.5156,13959.0
2019-05-30 15:30:00,243.03,243.03,242.68,242.94,13015.0,220.4249,220.4249,220.1074,220.3432,13015.0
2019-05-30 15:35:00,242.97,243.39,242.97,243.07,33376.0,220.3704,220.7514,220.3704,220.4611,33376.0
2019-05-30 15:40:00,243.02,243.3,243.01,243.11,18150.0,220.4158,220.6697,220.4067,220.4974,18150.0
2019-05-30 15:45:00,243.07,243.54,243.03,243.44,22928.0,220.4611,220.8874,220.4249,220.7967,22928.0
2019-05-30 15:50:00,243.43,243.52,243.2,243.32,31473.0,220.7877,220.8693,220.579,220.6879,31473.0
2019-05-30 15:55:00,243.35,243.57,243.17,243.5,101093.0,220.7151,220.9146,220.5518,220.8511,101093.0
2019-05-31 09:30:00,241.95,242.5,241.37,241.37,66485.0,219.4453,219.9442,218.9193,218.9193,66485.0
2019-05-31 09:35:00,241.23,241.96,240.65,241.28,32432.0,218.7923,219.4544,218.2662,218.8376,32432.0
2019-05-31 09:40:00,241.29,241.3,240.23,241.1,37001.0,218.8467,218.8558,217.8853,218.6744,37001.0
2019-05-31 09:45:00,241.11,241.99,241.09,241.09,25296.0,218.6834,219.4816,218.6653,218.6653,25296.0
2019-05-31 09:50:00,241.02,241.23,240.38,241.22,39644.0,218.6018,218.7923,218.0213,218.7832,39644.0
2019-05-31 09:55:00,241.19,241.82,240.88,241.54,29482.0,218.756,219.3274,218.4748,219.0734,29482.0
2019-05-31 10:00:00,241.54,241.62,240.35,240.58,18565.0,219.0734,219.146,217.9941,218.2027,18565.0
2019-05-31 10:05:00,240.58,240.58,240.18,240.2,36446.0,218.2027,218.2027,217.8399,217.8581,36446.0
2019-05-31 10:10:00,240.22,240.33,240.05,240.22,20783.0,217.8762,217.976,217.722,217.8762,20783.0
2019-05-31 10:15:00,240.2,240.98,240.14,240.92,68637.0,217.8581,218.5655,217.8037,218.5111,68637.0
2019-05-31 10:20:00,240.87,241.47,240.62,241.19,32265.0,218.4658,219.01,218.239,218.756,32265.0
2019-05-31 10:25:00,241.4,241.4,240.8,240.89,8965.0,218.9465,218.9465,218.4023,218.4839,8965.0
2019-05-31 10:30:00,241.0,241.45,240.99,241.23,18614.0,218.5837,218.9918,218.5746,218.7923,18614.0
2019-05-31 10:35:00,241.23,241.32,240.77,240.82,27420.0,218.7923,218.8739,218.3751,218.4204,27420.0
2019-05-31 10:40:00,240.76,240.82,240.28,240.31,21646.0,218.366,218.4204,217.9306,217.9579,21646.0
2019-05-31 10:45:00,240.35,240.53,240.15,240.38,20007.0,217.9941,218.1574,217.8127,218.0213,20007.0
2019-05-31 10:50:00,240.35,240.39,240.02,240.09,30917.0,217.9941,218.0304,217.6948,217.7583,30917.0
2019-05-31 10:55:00,240.05,240.11,239.53,239.98,39668.0,217.722,217.7765,217.2504,217.6585,39668.0
2019-05-31 11:00:00,239.98,240.33,239.82,239.86,23172.0,217.6585,217.976,217.5134,217.5497,23172.0
2019-05-31 11:05:00,239.84,239.95,239.56,239.56,35282.0,217.5316,217.6313,217.2776,217.2776,35282.0
2019-05-31 11:10:00,239.55,240.19,239.52,240.03,22739.0,217.2685,217.849,217.2413,217.7039,22739.0
2019-05-31 11:15:00,239.91,240.04,239.48,239.6,25628.0,217.5951,217.713,217.2051,217.3139,25628.0
2019-05-31 11:20:00,239.64,240.24,239.63,240.14,20466.0,217.3502,217.8944,217.3411,217.8037,20466.0
2019-05-31 11:25:00,240.13,240.91,240.13,240.85,82229.0,217.7946,218.502,217.7946,218.4476,82229.0
2019-05-31 11:30:00,240.88,240.92,240.52,240.65,19701.0,218.4748,218.5111,218.1483,218.2662,19701.0
2019-05-31 11:35:00,240.67,241.54,240.64,241.39,54721.0,218.2844,219.0734,218.2572,218.9374,54721.0
2019-05-31 11:40:00,241.36,241.63,241.25,241.45,46911.0,218.9102,219.1551,218.8104,218.9918,46911.0
2019-05-31 11:45:00,241.5,241.95,241.5,241.87,63982.0,219.0372,219.4453,219.0372,219.3728,63982.0
2019-05-31 11:50:00,241.92,242.23,241.64,241.79,40024.0,219.4181,219.6993,219.1641,219.3002,40024.0
2019-05-31 11:55:00,241.85,242.51,241.83,242.48,53757.0,219.3546,219.9532,219.3365,219.926,53757.0
2019-05-31 12:00:00,242.55,242.77,242.1,242.4,21438.0,219.9895,220.189,219.5814,219.8535,21438.0
2019-05-31 12:05:00,242.42,242.84,242.42,242.53,44227.0,219.8716,220.2525,219.8716,219.9714,44227.0
2019-05-31 12:10:00,242.48,242.6,242.25,242.51,17159.0,219.926,220.0349,219.7174,219.9532,17159.0
2019-05-31 12:15:00,242.51,242.51,242.08,242.31,13085.0,219.9532,219.9532,219.5632,219.7718,13085.0
2019-05-31 12:20:00,242.41,242.73,242.29,242.62,12936.0,219.8625,220.1528,219.7537,220.053,12936.0
2019-05-31 12:25:00,242.61,242.61,242.17,242.31,17238.0,220.0439,220.0439,219.6448,219.7718,17238.0
2019-05-31 12:30:00,242.38,242.61,242.24,242.41,32163.0,219.8353,220.0439,219.7083,219.8625,32163.0
2019-05-31 12:35:00,242.34,242.93,242.34,242.72,13366.0,219.799,220.3342,219.799,220.1437,13366.0
2019-05-31 12:40:00,242.96,242.96,242.49,242.68,12784.0,220.3614,220.3614,219.9351,220.1074,12784.0
2019-05-31 12:45:00,242.65,242.94,242.64,242.94,7443.0,220.0802,220.3432,220.0711,220.3432,7443.0
2019-05-31 12:50:00,242.96,242.96,242.05,242.14,11379.0,220.3614,220.3614,219.536,219.6176,11379.0
2019-05-31 12:55:00,241.97,242.1,241.74,241.91,9383.0,219.4635,219.5814,219.2548,219.409,9383.0
2019-05-31 13:00:00,241.89,242.36,241.89,242.23,7420.0,219.3909,219.8172,219.3909,219.6993,7420.0
2019-05-31 13:05:00,242.19,242.43,242.09,242.32,8125.0,219.663,219.8807,219.5723,219.7809,8125.0
2019-05-31 13:10:00,242.34,242.73,242.34,242.7,6991.0,219.799,220.1528,219.799,220.1256,6991.0
2019-05-31 13:15:00,242.69,242.76,242.55,242.75,7410.0,220.1165,220.18,219.9895,220.1709,7410.0
2019-05-31 13:20:00,242.71,243.0,242.7,242.88,8545.0,220.1346,220.3976,220.1256,220.2888,8545.0
2019-05-31 13:25:00,242.84,243.03,242.71,243.0,27648.0,220.2525,220.4249,220.1346,220.3976,27648.0
2019-05-31 13:30:00,243.05,243.37,243.01,243.36,9325.0,220.443,220.7332,220.4067,220.7242,9325.0
2019-05-31 13:35:00,243.36,243.62,243.27,243.61,8615.0,220.7242,220.96,220.6425,220.9509,8615.0
2019-05-31 13:40:00,243.53,243.55,243.15,243.26,17176.0,220.8783,220.8965,220.5337,220.6335,17176.0
2019-05-31 13:45:00,243.21,243.38,242.92,242.98,21753.0,220.5881,220.7423,220.3251,220.3795,21753.0
2019-05-31 13:50:00,242.95,242.95,242.43,242.5,14107.0,220.3523,220.3523,219.8807,219.9442,14107.0
2019-05-31 13:55:00,242.64,242.79,242.57,242.73,6559.0,220.0711,220.2072,220.0076,220.1528,6559.0
2019-05-31 14:00:00,242.73,242.88,242.44,242.45,7831.0,220.1528,220.2888,219.8897,219.8988,7831.0
2019-05-31 14:05:00,242.4,242.51,242.17,242.4,8703.0,219.8535,219.9532,219.6448,219.8535,8703.0
2019-05-31 14:10:00,242.44,242.44,242.14,242.19,9967.0,219.8897,219.8897,219.6176,219.663,9967.0
2019-05-31 14:15:00,242.19,242.23,241.61,241.61,8645.0,219.663,219.6993,219.1369,219.1369,8645.0
2019-05-31 14:20:00,241.56,241.68,241.46,241.64,9266.0,219.0916,219.2004,219.0009,219.1641,9266.0
2019-05-31 14:25:00,241.61,241.72,241.36,241.71,8071.0,219.1369,219.2367,218.9102,219.2276,8071.0
2019-05-31 14:30:00,241.7,241.86,241.44,241.46,9378.0,219.2186,219.3637,218.9827,219.0009,9378.0
2019-05-31 14:35:00,241.42,241.58,241.3,241.4,6978.0,218.9646,219.1097,218.8558,218.9465,6978.0
2019-05-31 14:40:00,241.44,241.99,241.43,241.94,12843.0,218.9827,219.4816,218.9737,219.4362,12843.0
2019-05-31 14:45:00,241.95,242.3,241.95,242.02,8921.0,219.4453,219.7628,219.4453,219.5088,8921.0
2019-05-31 14:50:00,242.01,242.31,241.96,242.16,11191.0,219.4997,219.7718,219.4544,219.6358,11191.0
2019-05-31 14:55:00,242.18,242.38,242.07,242.26,13549.0,219.6539,219.8353,219.5541,219.7265,13549.0
2019-05-31 15:00:00,242.24,242.26,242.0,242.06,13739.0,219.7083,219.7265,219.4907,219.5451,13739.0
2019-05-31 15:05:00,242.1,242.32,242.04,242.3,9700.0,219.5814,219.7809,219.5269,219.7628,9700.0
2019-05-31 15:10:00,242.3,242.67,242.23,242.55,16684.0,219.7628,220.0983,219.6993,219.9895,16684.0
2019-05-31 15:15:00,242.62,242.73,242.45,242.49,18777.0,220.053,220.1528,219.8988,219.9351,18777.0
2019-05-31 15:20:00,242.47,242.66,242.25,242.6,21951.0,219.9169,220.0893,219.7174,220.0349,21951.0
2019-05-31 15:25:00,242.56,242.71,242.26,242.54,15381.0,219.9986,220.1346,219.7265,219.9804,15381.0
2019-05-31 15:30:00,242.46,242.61,242.34,242.41,18647.0,219.9079,220.0439,219.799,219.8625,18647.0
2019-05-31 15:35:00,242.41,242.41,242.17,242.26,28477.0,219.8625,219.8625,219.6448,219.7265,28477.0
2019-05-31 15:40:00,242.24,242.31,242.14,242.25,26625.0,219.7083,219.7718,219.6176,219.7174,26625.0
2019-05-31 15:45:00,242.18,242.32,242.0,242.09,36890.0,219.6539,219.7809,219.4907,219.5723,36890.0
2019-05-31 15:50:00,242.06,242.19,241.85,241.99,49542.0,219.5451,219.663,219.3546,219.4816,49542.0
2019-05-31 15:55:00,241.99,242.0,241.68,241.8,168010.0,219.4816,219.4907,219.2004,219.3093,168010.0
2019-06-03 09:30:00,241.49,243.8,241.31,243.27,81070.0,219.0281,221.1232,218.8648,220.6425,81070.0
2019-06-03 09:35:00,243.08,243.34,241.86,242.45,30047.0,220.4702,220.706,219.3637,219.8988,30047.0
2019-06-03 09:40:00,242.3,242.66,240.9,240.9,48014.0,219.7628,220.0893,218.493,218.493,48014.0
2019-06-03 09:45:00,240.87,241.31,240.39,240.55,76247.0,218.4658,218.8648,218.0304,218.1755,76247.0
2019-06-03 09:50:00,240.59,241.12,239.58,239.62,43582.0,218.2118,218.6925,217.2958,217.332,43582.0
2019-06-03 09:55:00,239.55,240.0,239.1,239.27,33352.0,217.2685,217.6767,216.8604,217.0146,33352.0
2019-06-03 10:00:00,239.38,239.69,238.9,239.21,43983.0,217.1144,217.3955,216.679,216.9602,43983.0
2019-06-03 10:05:00,239.13,239.6,238.78,239.13,46185.0,216.8876,217.3139,216.5702,216.8876,46185.0
2019-06-03 10:10:00,239.07,239.24,238.66,238.68,23783.0,216.8332,216.9874,216.4613,216.4795,23783.0
2019-06-03 10:15:00,238.67,239.33,238.52,239.28,39778.0,216.4704,217.069,216.3343,217.0237,39778.0
2019-06-03 10:20:00,239.26,239.95,239.19,239.54,39020.0,217.0055,217.6313,216.942,217.2595,39020.0
2019-06-03 10:25:00,239.46,240.02,239.15,239.83,61151.0,217.1869,217.6948,216.9057,217.5225,61151.0
2019-06-03 10:30:00,239.78,239.91,239.25,239.65,32600.0,217.4772,217.5951,216.9964,217.3592,32600.0
2019-06-03 10:35:00,239.68,240.9,239.49,240.66,58650.0,217.3865,218.493,217.2141,218.2753,58650.0
2019-06-03 10:40:00,240.75,241.06,240.56,240.88,49457.0,218.3569,218.6381,218.1846,218.4748,49457.0
2019-06-03 10:45:00,240.82,240.98,240.09,240.16,26691.0,218.4204,218.5655,217.7583,217.8218,26691.0
2019-06-03 10:50:00,240.12,240.45,239.82,240.23,35447.0,217.7855,218.0848,217.5134,217.8853,35447.0
2019-06-03 10:55:00,240.2,240.42,239.85,240.05,67649.0,217.8581,218.0576,217.5406,217.722,67649.0
2019-06-03 11:00:00,240.04,240.28,239.62,239.68,41553.0,217.713,217.9306,217.332,217.3865,41553.0
2019-06-03 11:05:00,239.68,239.79,239.15,239.38,37648.0,217.3865,217.4862,216.9057,217.1144,37648.0
2019-06-03 11:10:00,239.41,239.5,238.76,239.42,36177.0,217.1416,217.2232,216.552,217.1506,36177.0
2019-06-03 11:15:00,239.3,240.32,239.27,240.04,23520.0,217.0418,217.9669,217.0146,217.713,23520.0
2019-06-03 11:20:00,240.0,240.11,239.65,239.7,23888.0,217.6767,217.7765,217.3592,217.4046,23888.0
2019-06-03 11:25:00,239.77,239.86,239.31,239.74,28103.0,217.4681,217.5497,217.0509,217.4409,28103.0
2019-06-03 11:30:00,239.68,240.01,239.57,239.63,23407.0,217.3865,217.6858,217.2867,217.3411,23407.0
2019-06-03 11:35:00,239.65,239.65,238.89,239.11,30685.0,217.3592,217.3592,216.6699,216.8695,30685.0
2019-06-03 11:40:00,239.1,239.27,238.75,239.06,16911.0,216.8604,217.0146,216.543,216.8241,16911.0
2019-06-03 11:45:00,239.02,239.02,238.44,238.47,50330.0,216.7878,216.7878,216.2618,216.289,50330.0
2019-06-03 11:50:00,238.51,238.81,238.05,238.23,30496.0,216.3253,216.5974,215.9081,216.0713,30496.0
2019-06-03 11:55:00,238.23,238.38,238.04,238.13,33514.0,216.0713,216.2074,215.899,215.9806,33514.0
2019-06-03 12:00:00,238.11,238.22,237.9,237.94,33704.0,215.9625,216.0623,215.772,215.8083,33704.0
2019-06-03 12:05:00,237.92,238.06,237.68,237.89,27219.0,215.7902,215.9171,215.5725,215.7629,27219.0
2019-06-03 12:10:00,237.9,237.96,237.37,237.38,42978.0,215.772,215.8264,215.2913,215.3004,42978.0
2019-06-03 12:15:00,237.34,237.73,237.29,237.44,17791.0,215.2641,215.6178,215.2188,215.3548,17791.0
2019-06-03 12:20:00,237.43,237.51,237.23,237.29,25559.0,215.3457,215.4183,215.1643,215.2188,25559.0
2019-06-03 12:25:00,237.31,237.62,237.05,237.15,27166.0,215.2369,215.5181,215.0011,215.0918,27166.0
2019-06-03 12:30:00,237.1,237.4,236.76,236.76,43667.0,215.0464,215.3185,214.7381,214.7381,43667.0
2019-06-03 12:35:00,236.77,236.85,236.26,236.59,41526.0,214.7471,214.8197,214.2846,214.5839,41526.0
2019-06-03 12:40:00,236.62,236.64,236.13,236.25,23581.0,214.6111,214.6292,214.1667,214.2755,23581.0
2019-06-03 12:45:00,236.2,237.24,236.1,237.07,59272.0,214.2301,215.1734,214.1394,215.0192,59272.0
2019-06-03 12:50:00,237.01,237.13,236.76,236.88,41471.0,214.9648,215.0736,214.7381,214.8469,41471.0
2019-06-03 12:55:00,236.87,237.26,236.66,236.7,20848.0,214.8378,215.1915,214.6474,214.6836,20848.0
2019-06-03 13:00:00,236.76,236.93,236.42,236.8,14502.0,214.7381,214.8922,214.4297,214.7743,14502.0
2019-06-03 13:05:00,236.78,237.11,236.66,237.09,17575.0,214.7562,215.0555,214.6474,215.0374,17575.0
2019-06-03 13:10:00,237.1,237.42,237.01,237.33,20102.0,215.0464,215.3367,214.9648,215.255,20102.0
2019-06-03 13:15:00,237.3,237.62,237.23,237.62,21599.0,215.2278,215.5181,215.1643,215.5181,21599.0
2019-06-03 13:20:00,237.62,238.0,237.49,237.95,43417.0,215.5181,215.8627,215.4002,215.8174,43417.0
2019-06-03 13:25:00,237.91,238.91,237.91,238.37,50237.0,215.7811,216.6881,215.7811,216.1983,50237.0
2019-06-03 13:30:00,238.32,238.35,237.6,237.68,19743.0,216.153,216.1802,215.4999,215.5725,19743.0
2019-06-03 13:35:00,237.56,237.86,237.55,237.61,17546.0,215.4636,215.7357,215.4546,215.509,17546.0
2019-06-03 13:40:00,237.57,238.3,237.52,237.97,23214.0,215.4727,216.1348,215.4274,215.8355,23214.0
2019-06-03 13:45:00,237.99,238.5,237.94,238.26,19789.0,215.8536,216.3162,215.8083,216.0985,19789.0
2019-06-03 13:50:00,238.23,238.37,237.68,237.68,26642.0,216.0713,216.1983,215.5725,215.5725,26642.0
2019-06-03 13:55:00,237.67,238.37,237.62,238.12,26576.0,215.5634,216.1983,215.5181,215.9716,26576.0
2019-06-03 14:00:00,238.21,238.36,237.79,238.25,17748.0,216.0532,216.1892,215.6722,216.0895,17748.0
2019-06-03 14:05:00,238.29,238.93,238.29,238.93,19605.0,216.1257,216.7062,216.1257,216.7062,19605.0
2019-06-03 14:10:00,238.93,238.95,238.67,238.9,18357.0,216.7062,216.7244,216.4704,216.679,18357.0
2019-06-03 14:15:00,238.89,238.93,238.38,238.45,23336.0,216.6699,216.7062,216.2074,216.2709,23336.0
2019-06-03 14:20:00,238.29,238.68,238.29,238.58,25186.0,216.1257,216.4795,216.1257,216.3888,25186.0
2019-06-03 14:25:00,238.54,238.74,238.37,238.69,22458.0,216.3525,216.5339,216.1983,216.4885,22458.0
2019-06-03 14:30:00,238.73,238.83,238.04,238.14,23782.0,216.5248,216.6155,215.899,215.9897,23782.0
2019-06-03 14:35:00,238.17,238.18,237.68,237.89,18905.0,216.0169,216.026,215.5725,215.7629,18905.0
2019-06-03 14:40:00,237.8,237.98,237.62,237.72,22689.0,215.6813,215.8446,215.5181,215.6088,22689.0
2019-06-03 14:45:00,237.81,237.93,237.35,237.44,25752.0,215.6904,215.7992,215.2732,215.3548,25752.0
2019-06-03 14:50:00,237.4,237.4,236.92,237.02,36110.0,215.3185,215.3185,214.8832,214.9739,36110.0
2019-06-03 14:55:00,237.11,237.26,236.73,236.94,35956.0,215.0555,215.1915,214.7108,214.9013,35956.0
2019-06-03 15:00:00,236.96,237.01,236.49,236.6,30309.0,214.9195,214.9648,214.4932,214.5929,30309.0
2019-06-03 15:05:00,236.6,236.85,236.57,236.66,27078.0,214.5929,214.8197,214.5657,214.6474,27078.0
2019-06-03 15:10:00,236.63,236.95,236.42,236.95,44964.0,214.6201,214.9104,214.4297,214.9104,44964.0
2019-06-03 15:15:00,236.93,237.11,236.39,236.54,37857.0,214.8922,215.0555,214.4025,214.5385,37857.0
2019-06-03 15:20:00,236.51,237.09,236.45,236.63,38308.0,214.5113,215.0374,214.4569,214.6201,38308.0
2019-06-03 15:25:00,236.58,236.77,236.24,236.5,35632.0,214.5748,214.7471,214.2664,214.5022,35632.0
2019-06-03 15:30:00,236.51,236.51,236.02,236.32,47198.0,214.5113,214.5113,214.0669,214.339,47198.0
2019-06-03 15:35:00,236.28,236.43,236.03,236.16,40772.0,214.3027,214.4387,214.076,214.1939,40772.0
2019-06-03 15:40:00,236.23,236.71,236.23,236.55,56622.0,214.2574,214.6927,214.2574,214.5476,56622.0
2019-06-03 15:45:00,236.54,236.87,236.46,236.78,60456.0,214.5385,214.8378,214.466,214.7562,60456.0
2019-06-03 15:50:00,236.84,237.04,236.51,236.77,122778.0,214.8106,214.992,214.5113,214.7471,122778.0
2019-06-03 15:55:00,236.79,237.22,236.25,236.61,208886.0,214.7653,215.1553,214.2755,214.602,208886.0
2019-06-04 09:30:00,238.13,238.87,236.08,236.81,75835.0,215.9806,216.6518,214.1213,214.7834,75835.0
2019-06-04 09:35:00,237.07,238.12,237.07,237.36,63016.0,215.0192,215.9716,215.0192,215.2822,63016.0
2019-06-04 09:40:00,237.31,237.88,237.0,237.72,105921.0,215.2369,215.7539,214.9557,215.6088,105921.0
2019-06-04 09:45:00,237.69,238.17,237.04,238.14,120115.0,215.5816,216.0169,214.992,215.9897,120115.0
2019-06-04 09:50:00,238.08,238.79,237.81,238.29,63700.0,215.9353,216.5792,215.6904,216.1257,63700.0
2019-06-04 09:55:00,238.31,238.58,237.49,237.61,75328.0,216.1439,216.3888,215.4002,215.509,75328.0
2019-06-04 10:00:00,237.62,237.62,236.23,236.23,56195.0,215.5181,215.5181,214.2574,214.2574,56195.0
2019-06-04 10:05:00,236.28,236.52,235.55,235.59,72729.0,214.3027,214.5204,213.6406,213.6769,72729.0
2019-06-04 10:10:00,235.61,235.62,234.83,235.21,86937.0,213.695,213.7041,212.9876,213.3322,86937.0
2019-06-04 10:15:00,235.44,236.2,235.28,235.96,68453.0,213.5408,214.2301,213.3957,214.0125,68453.0
2019-06-04 10:20:00,235.9,236.38,235.59,235.97,38962.0,213.958,214.3934,213.6769,214.0215,38962.0
2019-06-04 10:25:00,235.94,236.49,235.93,236.3,49696.0,213.9943,214.4932,213.9853,214.3208,49696.0
2019-06-04 10:30:00,236.31,237.0,236.22,236.88,48564.0,214.3299,214.9557,214.2483,214.8469,48564.0
2019-06-04 10:35:00,236.88,237.05,236.76,236.76,42552.0,214.8469,215.0011,214.7381,214.7381,42552.0
2019-06-04 10:40:00,236.81,237.39,236.79,237.22,30594.0,214.7834,215.3095,214.7653,215.1553,30594.0
2019-06-04 10:45:00,237.15,237.25,236.74,237.13,28077.0,215.0918,215.1825,214.7199,215.0736,28077.0
2019-06-04 10:50:00,237.13,237.35,236.57,236.67,36927.0,215.0736,215.2732,214.5657,214.6564,36927.0
2019-06-04 10:55:00,236.68,237.25,236.58,237.25,40973.0,214.6655,215.1825,214.5748,215.1825,40973.0
2019-06-04 11:00:00,237.11,237.87,237.03,237.67,80942.0,215.0555,215.7448,214.9829,215.5634,80942.0
2019-06-04 11:05:00,237.74,238.07,237.51,237.82,46850.0,215.6269,215.9262,215.4183,215.6995,46850.0
2019-06-04 11:10:00,237.78,238.27,237.7,238.12,24924.0,215.6632,216.1076,215.5906,215.9716,24924.0
2019-06-04 11:15:00,238.03,238.08,237.52,237.54,58489.0,215.8899,215.9353,215.4274,215.4455,58489.0
2019-06-04 11:20:00,237.52,237.61,236.7,236.7,50118.0,215.4274,215.509,214.6836,214.6836,50118.0
2019-06-04 11:25:00,236.75,236.75,236.16,236.26,42379.0,214.729,214.729,214.1939,214.2846,42379.0
2019-06-04 11:30:00,236.27,236.67,236.12,236.66,60440.0,214.2936,214.6564,214.1576,214.6474,60440.0
2019-06-04 11:35:00,236.66,236.91,236.38,236.56,44147.0,214.6474,214.8741,214.3934,214.5567,44147.0
2019-06-04 11:40:00,236.59,236.89,236.57,236.88,20748.0,214.5839,214.856,214.5657,214.8469,20748.0
2019-06-04 11:45:00,236.85,237.04,236.77,236.9,16096.0,214.8197,214.992,214.7471,214.865,16096.0
2019-06-04 11:50:00,236.89,236.99,236.75,236.81,14032.0,214.856,214.9467,214.729,214.7834,14032.0
2019-06-04 11:55:00,236.81,237.0,236.76,236.82,24844.0,214.7834,214.9557,214.7381,214.7925,24844.0
2019-06-04 12:00:00,236.87,236.87,236.42,236.53,18405.0,214.8378,214.8378,214.4297,214.5294,18405.0
2019-06-04 12:05:00,236.56,237.08,236.52,237.08,26593.0,214.5567,215.0283,214.5204,215.0283,26593.0
2019-06-04 12:10:00,237.08,237.1,236.79,236.92,32371.0,215.0283,215.0464,214.7653,214.8832,32371.0
2019-06-04 12:15:00,236.92,237.45,236.85,237.42,25353.0,214.8832,215.3639,214.8197,215.3367,25353.0
2019-06-04 12:20:00,237.42,237.6,237.25,237.29,29096.0,215.3367,215.4999,215.1825,215.2188,29096.0
2019-06-04 12:25:00,237.34,237.98,237.26,237.9,94848.0,215.2641,215.8446,215.1915,215.772,94848.0
2019-06-04 12:30:00,237.97,238.34,237.87,238.27,42635.0,215.8355,216.1711,215.7448,216.1076,42635.0
2019-06-04 12:35:00,238.3,238.84,238.13,238.65,23617.0,216.1348,216.6246,215.9806,216.4523,23617.0
2019-06-04 12:40:00,238.75,239.33,238.61,239.33,17268.0,216.543,217.069,216.416,217.069,17268.0
2019-06-04 12:45:00,239.27,239.32,238.97,239.23,16987.0,217.0146,217.0599,216.7425,216.9783,16987.0
2019-06-04 12:50:00,239.23,239.68,239.21,239.4,30311.0,216.9783,217.3865,216.9602,217.1325,30311.0
2019-06-04 12:55:00,239.44,239.66,239.34,239.48,18094.0,217.1688,217.3683,217.0781,217.2051,18094.0
2019-06-04 13:00:00,239.45,239.82,239.45,239.8,14245.0,217.1778,217.5134,217.1778,217.4953,14245.0
2019-06-04 13:05:00,239.87,239.96,239.65,239.65,11894.0,217.5588,217.6404,217.3592,217.3592,11894.0
2019-06-04 13:10:00,239.75,240.22,239.67,240.2,19028.0,217.4499,217.8762,217.3774,217.8581,19028.0
2019-06-04 13:15:00,240.09,240.38,240.0,240.38,29855.0,217.7583,218.0213,217.6767,218.0213,29855.0
2019-06-04 13:20:00,240.3,240.41,240.09,240.3,15354.0,217.9488,218.0486,217.7583,217.9488,15354.0
2019-06-04 13:25:00,240.34,240.38,239.97,240.09,20826.0,217.9851,218.0213,217.6495,217.7583,20826.0
2019-06-04 13:30:00,240.04,240.15,239.87,240.05,21422.0,217.713,217.8127,217.5588,217.722,21422.0
2019-06-04 13:35:00,240.01,240.04,239.54,239.66,18896.0,217.6858,217.713,217.2595,217.3683,18896.0
2019-06-04 13:40:00,239.63,239.82,239.63,239.72,15624.0,217.3411,217.5134,217.3411,217.4227,15624.0
2019-06-04 13:45:00,239.75,239.82,239.66,239.73,17182.0,217.4499,217.5134,217.3683,217.4318,17182.0
2019-06-04 13:50:00,239.72,239.84,239.55,239.6,30788.0,217.4227,217.5316,217.2685,217.3139,30788.0
2019-06-04 13:55:00,239.63,239.88,239.62,239.78,19656.0,217.3411,217.5678,217.332,217.4772,19656.0
2019-06-04 14:00:00,239.78,239.81,239.43,239.72,20292.0,217.4772,217.5044,217.1597,217.4227,20292.0
2019-06-04 14:05:00,239.63,239.68,239.43,239.57,16773.0,217.3411,217.3865,217.1597,217.2867,16773.0
2019-06-04 14:10:00,239.61,239.8,239.57,239.74,17709.0,217.323,217.4953,217.2867,217.4409,17709.0
2019-06-04 14:15:00,239.75,240.19,239.75,239.98,48249.0,217.4499,217.849,217.4499,217.6585,48249.0
2019-06-04 14:20:00,239.96,240.28,239.88,240.28,64735.0,217.6404,217.9306,217.5678,217.9306,64735.0
2019-06-04 14:25:00,240.25,240.27,240.0,240.1,19101.0,217.9034,217.9216,217.6767,217.7674,19101.0
2019-06-04 14:30:00,240.1,240.1,239.86,240.0,20936.0,217.7674,217.7674,217.5497,217.6767,20936.0
2019-06-04 14:35:00,240.0,240.25,239.96,240.25,30737.0,217.6767,217.9034,217.6404,217.9034,30737.0
2019-06-04 14:40:00,240.22,240.26,240.01,240.04,12720.0,217.8762,217.9125,217.6858,217.713,12720.0
2019-06-04 14:45:00,239.99,240.21,239.98,240.18,24329.0,217.6676,217.8672,217.6585,217.8399,24329.0
2019-06-04 14:50:00,240.16,240.2,240.05,240.07,36483.0,217.8218,217.8581,217.722,217.7402,36483.0
2019-06-04 14:55:00,240.06,240.25,240.02,240.14,40297.0,217.7311,217.9034,217.6948,217.8037,40297.0
2019-06-04 15:00:00,240.17,240.31,240.13,240.31,23367.0,217.8309,217.9579,217.7946,217.9579,23367.0
2019-06-04 15:05:00,240.31,240.31,240.05,240.12,52190.0,217.9579,217.9579,217.722,217.7855,52190.0
2019-06-04 15:10:00,240.11,240.25,239.96,240.11,48064.0,217.7765,217.9034,217.6404,217.7765,48064.0
2019-06-04 15:15:00,240.13,240.16,239.98,240.08,21840.0,217.7946,217.8218,217.6585,217.7492,21840.0
2019-06-04 15:20:00,240.1,240.16,239.94,240.13,24794.0,217.7674,217.8218,217.6223,217.7946,24794.0
2019-06-04 15:25:00,240.15,240.24,240.03,240.21,39227.0,217.8127,217.8944,217.7039,217.8672,39227.0
2019-06-04 15:30:00,240.18,240.42,240.02,240.34,52099.0,217.8399,218.0576,217.6948,217.9851,52099.0
2019-06-04 15:35:00,240.34,240.49,240.05,240.45,60989.0,217.9851,218.1211,217.722,218.0848,60989.0
2019-06-04 15:40:00,240.48,240.48,240.24,240.28,53853.0,218.112,218.112,217.8944,217.9306,53853.0
2019-06-04 15:45:00,240.25,240.7,240.17,240.67,63806.0,217.9034,218.3116,217.8309,218.2844,63806.0
2019-06-04 15:50:00,240.65,240.96,240.46,240.94,107188.0,218.2662,218.5474,218.0939,218.5293,107188.0
2019-06-04 15:55:00,240.92,241.05,240.72,240.77,206817.0,218.5111,218.629,218.3297,218.3751,206817.0
2019-06-05 09:30:00,243.17,244.95,242.88,243.67,105360.0,220.5518,222.1663,220.2888,221.0053,105360.0
2019-06-05 09:35:00,243.53,244.09,243.04,244.08,33189.0,220.8783,221.3863,220.4339,221.3772,33189.0
2019-06-05 09:40:00,244.11,245.08,243.94,244.47,37685.0,221.4044,222.2842,221.2502,221.7309,37685.0
2019-06-05 09:45:00,244.42,244.96,244.07,244.82,79943.0,221.6856,222.1753,221.3681,222.0484,79943.0
2019-06-05 09:50:00,244.87,245.4,243.93,244.39,53592.0,222.0937,222.5744,221.2411,221.6584,53592.0
2019-06-05 09:55:00,244.45,245.79,244.45,245.28,49347.0,221.7128,222.9281,221.7128,222.4656,49347.0
2019-06-05 10:00:00,245.37,245.59,244.5,245.25,35217.0,222.5472,222.7467,221.7581,222.4384,35217.0
2019-06-05 10:05:00,245.33,245.33,244.14,244.95,28345.0,222.5109,222.5109,221.4316,222.1663,28345.0
2019-06-05 10:10:00,244.94,245.07,244.4,244.63,37128.0,222.1572,222.2751,221.6674,221.876,37128.0
2019-06-05 10:15:00,244.55,244.9,244.01,244.9,27006.0,221.8035,222.1209,221.3137,222.1209,27006.0
2019-06-05 10:20:00,244.91,244.92,244.35,244.65,18505.0,222.13,222.1391,221.6221,221.8942,18505.0
2019-06-05 10:25:00,244.55,244.95,244.38,244.38,20997.0,221.8035,222.1663,221.6493,221.6493,20997.0
2019-06-05 10:30:00,244.38,244.68,244.16,244.59,28759.0,221.6493,221.9214,221.4498,221.8398,28759.0
2019-06-05 10:35:00,244.49,244.61,244.29,244.59,14610.0,221.7491,221.8579,221.5677,221.8398,14610.0
2019-06-05 10:40:00,244.43,244.62,244.04,244.43,21307.0,221.6946,221.867,221.3409,221.6946,21307.0
2019-06-05 10:45:00,244.4,244.69,244.24,244.57,28947.0,221.6674,221.9305,221.5223,221.8216,28947.0
2019-06-05 10:50:00,244.51,244.66,244.07,244.44,24487.0,221.7672,221.9032,221.3681,221.7037,24487.0
2019-06-05 10:55:00,244.41,244.5,244.18,244.46,13473.0,221.6765,221.7581,221.4679,221.7218,13473.0
2019-06-05 11:00:00,244.5,244.75,244.39,244.7,45740.0,221.7581,221.9849,221.6584,221.9395,45740.0
2019-06-05 11:05:00,244.65,244.78,243.61,243.63,53638.0,221.8942,222.0121,220.9509,220.969,53638.0
2019-06-05 11:10:00,243.62,244.09,243.36,243.44,70373.0,220.96,221.3863,220.7242,220.7967,70373.0
2019-06-05 11:15:00,243.54,243.61,243.3,243.3,11614.0,220.8874,220.9509,220.6697,220.6697,11614.0
2019-06-05 11:20:00,243.42,243.5,243.2,243.39,18862.0,220.7786,220.8511,220.579,220.7514,18862.0
2019-06-05 11:25:00,243.37,243.48,243.14,243.38,19952.0,220.7332,220.833,220.5246,220.7423,19952.0
2019-06-05 11:30:00,243.27,243.32,242.89,243.01,23995.0,220.6425,220.6879,220.2979,220.4067,23995.0
2019-06-05 11:35:00,243.08,243.08,242.61,242.97,21230.0,220.4702,220.4702,220.0439,220.3704,21230.0
2019-06-05 11:40:00,242.9,242.92,242.0,242.0,22389.0,220.3069,220.3251,219.4907,219.4907,22389.0
2019-06-05 11:45:00,242.1,242.19,241.54,241.6,27649.0,219.5814,219.663,219.0734,219.1279,27649.0
2019-06-05 11:50:00,241.64,242.33,241.47,242.09,17086.0,219.1641,219.79,219.01,219.5723,17086.0
2019-06-05 11:55:00,242.12,242.35,241.91,242.28,17169.0,219.5995,219.8081,219.409,219.7446,17169.0
2019-06-05 12:00:00,242.29,242.38,241.23,241.37,26165.0,219.7537,219.8353,218.7923,218.9193,26165.0
2019-06-05 12:05:00,241.44,241.66,241.25,241.29,17777.0,218.9827,219.1823,218.8104,218.8467,17777.0
2019-06-05 12:10:00,241.39,241.92,241.35,241.91,16162.0,218.9374,219.4181,218.9011,219.409,16162.0
2019-06-05 12:15:00,241.91,242.61,241.8,242.5,12971.0,219.409,220.0439,219.3093,219.9442,12971.0
2019-06-05 12:20:00,242.56,242.7,242.18,242.4,14615.0,219.9986,220.1256,219.6539,219.8535,14615.0
2019-06-05 12:25:00,242.4,242.83,242.4,242.55,10142.0,219.8535,220.2435,219.8535,219.9895,10142.0
2019-06-05 12:30:00,242.52,242.52,242.0,242.2,12686.0,219.9623,219.9623,219.4907,219.6721,12686.0
2019-06-05 12:35:00,242.15,242.62,242.14,242.54,8186.0,219.6267,220.053,219.6176,219.9804,8186.0
2019-06-05 12:40:00,242.54,242.75,242.38,242.75,12552.0,219.9804,220.1709,219.8353,220.1709,12552.0
2019-06-05 12:45:00,242.75,242.79,242.25,242.26,12093.0,220.1709,220.2072,219.7174,219.7265,12093.0
2019-06-05 12:50:00,242.36,242.6,242.07,242.12,13415.0,219.8172,220.0349,219.5541,219.5995,13415.0
2019-06-05 12:55:00,242.03,242.54,242.03,242.46,14287.0,219.5179,219.9804,219.5179,219.9079,14287.0
2019-06-05 13:00:00,242.46,242.89,242.26,242.77,6855.0,219.9079,220.2979,219.7265,220.189,6855.0
2019-06-05 13:05:00,242.79,242.92,242.72,242.92,4789.0,220.2072,220.3251,220.1437,220.3251,4789.0
2019-06-05 13:10:00,242.92,243.15,242.68,242.81,6109.0,220.3251,220.5337,220.1074,220.2253,6109.0
2019-06-05 13:15:00,242.9,242.98,242.5,242.64,6114.0,220.3069,220.3795,219.9442,220.0711,6114.0
2019-06-05 13:20:00,242.7,243.18,242.7,242.95,5284.0,220.1256,220.5609,220.1256,220.3523,5284.0
2019-06-05 13:25:00,242.97,243.29,242.88,243.28,7912.0,220.3704,220.6607,220.2888,220.6516,7912.0
2019-06-05 13:30:00,243.25,243.47,242.92,243.27,12234.0,220.6244,220.8239,220.3251,220.6425,12234.0
2019-06-05 13:35:00,243.27,243.44,243.09,243.18,26857.0,220.6425,220.7967,220.4793,220.5609,26857.0
2019-06-05 13:40:00,243.25,243.68,243.15,243.39,18857.0,220.6244,221.0144,220.5337,220.7514,18857.0
2019-06-05 13:45:00,243.45,243.57,243.31,243.54,6981.0,220.8058,220.9146,220.6788,220.8874,6981.0
2019-06-05 13:50:00,243.49,243.66,243.42,243.43,12130.0,220.8421,220.9963,220.7786,220.7877,12130.0
2019-06-05 13:55:00,243.41,243.65,243.23,243.49,10445.0,220.7695,220.9872,220.6063,220.8421,10445.0
2019-06-05 14:00:00,243.43,243.67,243.21,243.67,14476.0,220.7877,221.0053,220.5881,221.0053,14476.0
2019-06-05 14:05:00,243.62,243.89,243.53,243.74,12677.0,220.96,221.2049,220.8783,221.0688,12677.0
2019-06-05 14:10:00,243.77,244.14,243.71,243.89,12488.0,221.096,221.4316,221.0416,221.2049,12488.0
2019-06-05 14:15:00,243.84,244.06,243.73,244.04,6713.0,221.1595,221.3591,221.0597,221.3409,6713.0
2019-06-05 14:20:00,244.06,244.19,243.89,244.05,12185.0,221.3591,221.477,221.2049,221.35,12185.0
2019-06-05 14:25:00,243.98,244.03,243.84,243.98,11103.0,221.2865,221.3318,221.1595,221.2865,11103.0
2019-06-05 14:30:00,243.98,244.05,243.78,243.78,20178.0,221.2865,221.35,221.1051,221.1051,20178.0
2019-06-05 14:35:00,243.81,244.03,243.76,243.98,17794.0,221.1323,221.3318,221.087,221.2865,17794.0
2019-06-05 14:40:00,244.0,244.0,243.75,243.75,9174.0,221.3046,221.3046,221.0779,221.0779,9174.0
2019-06-05 14:45:00,243.71,243.83,243.53,243.65,15191.0,221.0416,221.1504,220.8783,220.9872,15191.0
2019-06-05 14:50:00,243.59,243.7,243.45,243.59,13342.0,220.9328,221.0325,220.8058,220.9328,13342.0
2019-06-05 14:55:00,243.53,243.6,243.41,243.42,9791.0,220.8783,220.9418,220.7695,220.7786,9791.0
2019-06-05 15:00:00,243.47,243.66,243.33,243.54,15756.0,220.8239,220.9963,220.697,220.8874,15756.0
2019-06-05 15:05:00,243.59,243.68,243.42,243.5,12596.0,220.9328,221.0144,220.7786,220.8511,12596.0
2019-06-05 15:10:00,243.46,243.68,243.43,243.63,10355.0,220.8149,221.0144,220.7877,220.969,10355.0
2019-06-05 15:15:00,243.62,243.75,243.49,243.56,11932.0,220.96,221.0779,220.8421,220.9056,11932.0
2019-06-05 15:20:00,243.58,243.64,243.49,243.62,11394.0,220.9237,220.9781,220.8421,220.96,11394.0
2019-06-05 15:25:00,243.64,243.7,243.4,243.42,16463.0,220.9781,221.0325,220.7604,220.7786,16463.0
2019-06-05 15:30:00,243.39,243.41,243.14,243.22,30241.0,220.7514,220.7695,220.5246,220.5972,30241.0
2019-06-05 15:35:00,243.26,243.38,243.03,243.3,26497.0,220.6335,220.7423,220.4249,220.6697,26497.0
2019-06-05 15:40:00,243.27,243.52,243.27,243.43,31726.0,220.6425,220.8693,220.6425,220.7877,31726.0
2019-06-05 15:45:00,243.45,243.52,243.34,243.35,28243.0,220.8058,220.8693,220.706,220.7151,28243.0
2019-06-05 15:50:00,243.36,243.67,243.35,243.51,39534.0,220.7242,221.0053,220.7151,220.8602,39534.0
2019-06-05 15:55:00,243.54,243.57,242.67,242.88,103845.0,220.8874,220.9146,220.0983,220.2888,103845.0
2019-06-06 09:30:00,243.13,243.34,242.1,242.35,54432.0,220.5156,220.706,219.5814,219.8081,54432.0
2019-06-06 09:35:00,242.43,243.09,242.39,242.41,13667.0,219.8807,220.4793,219.8444,219.8625,13667.0
2019-06-06 09:40:00,242.5,243.29,242.49,243.05,18567.0,219.9442,220.6607,219.9351,220.443,18567.0
2019-06-06 09:45:00,242.85,243.6,242.81,242.87,32165.0,220.2616,220.9418,220.2253,220.2797,32165.0
2019-06-06 09:50:00,242.84,243.22,242.42,242.65,23397.0,220.2525,220.5972,219.8716,220.0802,23397.0
2019-06-06 09:55:00,242.59,242.91,242.59,242.7,18974.0,220.0258,220.316,220.0258,220.1256,18974.0
2019-06-06 10:00:00,242.66,243.23,242.25,243.22,17625.0,220.0893,220.6063,219.7174,220.5972,17625.0
2019-06-06 10:05:00,243.23,243.38,242.69,242.84,10297.0,220.6063,220.7423,220.1165,220.2525,10297.0
2019-06-06 10:10:00,242.92,243.5,242.92,243.33,14577.0,220.3251,220.8511,220.3251,220.697,14577.0
2019-06-06 10:15:00,243.42,243.46,243.17,243.28,15434.0,220.7786,220.8149,220.5518,220.6516,15434.0
2019-06-06 10:20:00,243.36,243.36,242.79,242.98,15154.0,220.7242,220.7242,220.2072,220.3795,15154.0
2019-06-06 10:25:00,243.03,243.13,242.56,242.67,14107.0,220.4249,220.5156,219.9986,220.0983,14107.0
2019-06-06 10:30:00,242.68,243.02,242.55,242.79,17895.0,220.1074,220.4158,219.9895,220.2072,17895.0
2019-06-06 10:35:00,242.87,243.17,242.8,243.12,10310.0,220.2797,220.5518,220.2162,220.5065,10310.0
2019-06-06 10:40:00,243.17,243.76,243.09,243.51,19430.0,220.5518,221.087,220.4793,220.8602,19430.0
2019-06-06 10:45:00,243.49,243.56,243.15,243.41,9934.0,220.8421,220.9056,220.5337,220.7695,9934.0
2019-06-06 10:50:00,243.38,243.94,243.38,243.94,9657.0,220.7423,221.2502,220.7423,221.2502,9657.0
2019-06-06 10:55:00,243.85,243.87,243.47,243.59,11989.0,221.1686,221.1867,220.8239,220.9328,11989.0
2019-06-06 11:00:00,243.51,243.71,243.3,243.5,14648.0,220.8602,221.0416,220.6697,220.8511,14648.0
2019-06-06 11:05:00,243.5,243.64,243.42,243.56,13236.0,220.8511,220.9781,220.7786,220.9056,13236.0
2019-06-06 11:10:00,243.49,243.6,243.21,243.54,31394.0,220.8421,220.9418,220.5881,220.8874,31394.0
2019-06-06 11:15:00,243.55,243.71,243.52,243.64,27389.0,220.8965,221.0416,220.8693,220.9781,27389.0
2019-06-06 11:20:00,243.62,243.62,242.97,243.05,26295.0,220.96,220.96,220.3704,220.443,26295.0
2019-06-06 11:25:00,243.1,243.11,242.84,243.0,82995.0,220.4883,220.4974,220.2525,220.3976,82995.0
2019-06-06 11:30:00,243.03,243.6,242.99,243.57,11618.0,220.4249,220.9418,220.3886,220.9146,11618.0
2019-06-06 11:35:00,243.54,243.62,243.37,243.38,10576.0,220.8874,220.96,220.7332,220.7423,10576.0
2019-06-06 11:40:00,243.32,243.59,243.13,243.18,12324.0,220.6879,220.9328,220.5156,220.5609,12324.0
2019-06-06 11:45:00,243.19,243.27,242.53,242.56,14273.0,220.57,220.6425,219.9714,219.9986,14273.0
2019-06-06 11:50:00,242.58,243.03,242.57,242.94,5939.0,220.0167,220.4249,220.0076,220.3432,5939.0
2019-06-06 11:55:00,242.87,242.87,242.48,242.57,11398.0,220.2797,220.2797,219.926,220.0076,11398.0
2019-06-06 12:00:00,242.51,242.99,242.51,242.95,16064.0,219.9532,220.3886,219.9532,220.3523,16064.0
2019-06-06 12:05:00,243.01,243.18,242.84,243.04,7645.0,220.4067,220.5609,220.2525,220.4339,7645.0
2019-06-06 12:10:00,243.01,243.18,243.0,243.15,3375.0,220.4067,220.5609,220.3976,220.5337,3375.0
2019-06-06 12:15:00,243.19,243.5,243.16,243.5,9012.0,220.57,220.8511,220.5428,220.8511,9012.0
2019-06-06 12:20:00,243.45,243.61,243.36,243.42,5556.0,220.8058,220.9509,220.7242,220.7786,5556.0
2019-06-06 12:25:00,243.39,243.41,243.17,243.34,9651.0,220.7514,220.7695,220.5518,220.706,9651.0
2019-06-06 12:30:00,243.39,243.41,243.2,243.28,6831.0,220.7514,220.7695,220.579,220.6516,6831.0
2019-06-06 12:35:00,243.25,243.3,243.1,243.27,11525.0,220.6244,220.6697,220.4883,220.6425,11525.0
2019-06-06 12:40:00,243.32,243.33,243.13,243.15,12290.0,220.6879,220.697,220.5156,220.5337,12290.0
2019-06-06 12:45:00,243.12,243.28,243.12,243.28,5395.0,220.5065,220.6516,220.5065,220.6516,5395.0
2019-06-06 12:50:00,243.24,243.33,243.19,243.3,5580.0,220.6153,220.697,220.57,220.6697,5580.0
2019-06-06 12:55:00,243.31,243.45,243.3,243.42,11366.0,220.6788,220.8058,220.6697,220.7786,11366.0
2019-06-06 13:00:00,243.42,243.52,243.36,243.37,7700.0,220.7786,220.8693,220.7242,220.7332,7700.0
2019-06-06 13:05:00,243.37,243.44,243.28,243.37,13878.0,220.7332,220.7967,220.6516,220.7332,13878.0
2019-06-06 13:10:00,243.34,243.35,243.14,243.17,23979.0,220.706,220.7151,220.5246,220.5518,23979.0
2019-06-06 13:15:00,243.16,243.18,242.98,243.06,17174.0,220.5428,220.5609,220.3795,220.4521,17174.0
2019-06-06 13:20:00,243.05,243.17,242.91,243.17,4890.0,220.443,220.5518,220.316,220.5518,4890.0
2019-06-06 13:25:00,243.16,243.17,242.97,243.07,8633.0,220.5428,220.5518,220.3704,220.4611,8633.0
2019-06-06 13:30:00,243.08,243.14,242.91,242.91,14043.0,220.4702,220.5246,220.316,220.316,14043.0
2019-06-06 13:35:00,242.86,242.89,242.65,242.74,6386.0,220.2707,220.2979,220.0802,220.1618,6386.0
2019-06-06 13:40:00,242.69,242.69,242.56,242.64,8498.0,220.1165,220.1165,219.9986,220.0711,8498.0
2019-06-06 13:45:00,242.63,242.64,242.3,242.34,8230.0,220.0621,220.0711,219.7628,219.799,8230.0
2019-06-06 13:50:00,242.36,242.39,242.11,242.23,10424.0,219.8172,219.8444,219.5904,219.6993,10424.0
2019-06-06 13:55:00,242.31,242.32,242.14,242.14,9488.0,219.7718,219.7809,219.6176,219.6176,9488.0
2019-06-06 14:00:00,242.14,242.31,242.05,242.28,8466.0,219.6176,219.7718,219.536,219.7446,8466.0
2019-06-06 14:05:00,242.25,242.32,242.14,242.32,6913.0,219.7174,219.7809,219.6176,219.7809,6913.0
2019-06-06 14:10:00,242.32,242.54,242.27,242.45,8878.0,219.7809,219.9804,219.7355,219.8988,8878.0
2019-06-06 14:15:00,242.45,242.5,242.32,242.42,6292.0,219.8988,219.9442,219.7809,219.8716,6292.0
2019-06-06 14:20:00,242.41,242.47,242.33,242.38,8183.0,219.8625,219.9169,219.79,219.8353,8183.0
2019-06-06 14:25:00,242.39,242.39,242.19,242.26,4231.0,219.8444,219.8444,219.663,219.7265,4231.0
2019-06-06 14:30:00,242.2,242.64,242.13,242.48,22648.0,219.6721,220.0711,219.6086,219.926,22648.0
2019-06-06 14:35:00,242.51,242.65,242.3,242.59,10859.0,219.9532,220.0802,219.7628,220.0258,10859.0
2019-06-06 14:40:00,242.6,242.82,242.47,242.81,13772.0,220.0349,220.2344,219.9169,220.2253,13772.0
2019-06-06 14:45:00,242.76,242.85,242.5,242.55,12443.0,220.18,220.2616,219.9442,219.9895,12443.0
2019-06-06 14:50:00,242.56,242.69,242.41,242.52,11463.0,219.9986,220.1165,219.8625,219.9623,11463.0
2019-06-06 14:55:00,242.5,242.52,242.32,242.32,16412.0,219.9442,219.9623,219.7809,219.7809,16412.0
2019-06-06 15:00:00,242.36,242.44,242.3,242.32,19091.0,219.8172,219.8897,219.7628,219.7809,19091.0
2019-06-06 15:05:00,242.32,242.45,242.25,242.35,12397.0,219.7809,219.8988,219.7174,219.8081,12397.0
2019-06-06 15:10:00,242.35,242.44,242.3,242.35,9414.0,219.8081,219.8897,219.7628,219.8081,9414.0
2019-06-06 15:15:00,242.38,242.51,242.32,242.47,29716.0,219.8353,219.9532,219.7809,219.9169,29716.0
2019-06-06 15:20:00,242.43,242.54,242.37,242.47,29821.0,219.8807,219.9804,219.8262,219.9169,29821.0
2019-06-06 15:25:00,242.47,242.54,242.42,242.52,39512.0,219.9169,219.9804,219.8716,219.9623,39512.0
2019-06-06 15:30:00,242.52,243.49,242.45,243.45,31797.0,219.9623,220.8421,219.8988,220.8058,31797.0
2019-06-06 15:35:00,243.36,243.42,243.03,243.35,25418.0,220.7242,220.7786,220.4249,220.7151,25418.0
2019-06-06 15:40:00,243.31,243.35,242.73,242.78,31176.0,220.6788,220.7151,220.1528,220.1981,31176.0
2019-06-06 15:45:00,242.76,242.78,242.21,242.49,58068.0,220.18,220.1981,219.6811,219.9351,58068.0
2019-06-06 15:50:00,242.45,242.56,242.14,242.26,60349.0,219.8988,219.9986,219.6176,219.7265,60349.0
2019-06-06 15:55:00,242.28,242.3,241.73,242.08,194316.0,219.7446,219.7628,219.2458,219.5632,194316.0
2019-06-07 09:30:00,242.9,243.71,242.55,243.18,69848.0,220.3069,221.0416,219.9895,220.5609,69848.0
2019-06-07 09:35:00,243.3,243.93,243.0,243.28,45018.0,220.6697,221.2411,220.3976,220.6516,45018.0
2019-06-07 09:40:00,243.26,243.41,242.58,242.7,14522.0,220.6335,220.7695,220.0167,220.1256,14522.0
2019-06-07 09:45:00,242.74,243.09,242.55,242.65,22664.0,220.1618,220.4793,219.9895,220.0802,22664.0
2019-06-07 09:50:00,242.67,242.74,242.19,242.64,18843.0,220.0983,220.1618,219.663,220.0711,18843.0
2019-06-07 09:55:00,242.64,243.08,242.55,242.83,17163.0,220.0711,220.4702,219.9895,220.2435,17163.0
2019-06-07 10:00:00,242.81,243.33,242.78,243.28,51092.0,220.2253,220.697,220.1981,220.6516,51092.0
2019-06-07 10:05:00,243.3,243.87,243.3,243.85,25821.0,220.6697,221.1867,220.6697,221.1686,25821.0
2019-06-07 10:10:00,243.8,243.8,243.47,243.56,12712.0,221.1232,221.1232,220.8239,220.9056,12712.0
2019-06-07 10:15:00,243.63,243.75,243.52,243.71,15802.0,220.969,221.0779,220.8693,221.0416,15802.0
2019-06-07 10:20:00,243.72,243.85,243.6,243.84,14223.0,221.0507,221.1686,220.9418,221.1595,14223.0
2019-06-07 10:25:00,243.76,243.82,243.55,243.74,16219.0,221.087,221.1414,220.8965,221.0688,16219.0
2019-06-07 10:30:00,243.75,244.12,243.75,244.05,33928.0,221.0779,221.4135,221.0779,221.35,33928.0
2019-06-07 10:35:00,244.08,244.4,244.02,244.32,56569.0,221.3772,221.6674,221.3228,221.5949,56569.0
2019-06-07 10:40:00,244.37,244.7,244.32,244.7,15877.0,221.6402,221.9395,221.5949,221.9395,15877.0
2019-06-07 10:45:00,244.64,244.84,244.54,244.78,10683.0,221.8851,222.0665,221.7944,222.0121,10683.0
2019-06-07 10:50:00,244.76,245.29,244.67,245.2,18934.0,221.9939,222.4746,221.9123,222.393,18934.0
2019-06-07 10:55:00,245.23,245.39,244.99,245.36,19150.0,222.4202,222.5653,222.2025,222.5381,19150.0
2019-06-07 11:00:00,245.29,245.36,245.01,245.05,16734.0,222.4746,222.5381,222.2207,222.257,16734.0
2019-06-07 11:05:00,245.11,245.27,244.91,244.94,23271.0,222.3114,222.4565,222.13,222.1572,23271.0
2019-06-07 11:10:00,244.94,245.21,244.85,244.97,11699.0,222.1572,222.4021,222.0756,222.1844,11699.0
2019-06-07 11:15:00,244.94,245.02,244.79,244.83,36885.0,222.1572,222.2298,222.0212,222.0574,36885.0
2019-06-07 11:20:00,244.87,245.32,244.82,245.23,29080.0,222.0937,222.5019,222.0484,222.4202,29080.0
2019-06-07 11:25:00,245.28,245.84,245.24,245.71,58706.0,222.4656,222.9735,222.4293,222.8556,58706.0
2019-06-07 11:30:00,245.8,246.0,245.62,245.8,56085.0,222.9372,223.1186,222.774,222.9372,56085.0
2019-06-07 11:35:00,245.82,245.97,245.29,245.38,28379.0,222.9553,223.0914,222.4746,222.5563,28379.0
2019-06-07 11:40:00,245.45,245.87,245.45,245.86,11043.0,222.6198,223.0007,222.6198,222.9916,11043.0
2019-06-07 11:45:00,245.91,245.98,245.79,245.93,10852.0,223.037,223.1005,222.9281,223.0551,10852.0
2019-06-07 11:50:00,245.91,246.02,245.68,245.77,26022.0,223.037,223.1367,222.8284,222.91,26022.0
2019-06-07 11:55:00,245.79,245.82,245.69,245.79,29069.0,222.9281,222.9553,222.8374,222.9281,29069.0
2019-06-07 12:00:00,245.77,245.95,245.56,245.72,66068.0,222.91,223.0733,222.7195,222.8646,66068.0
2019-06-07 12:05:00,245.74,245.82,245.58,245.68,20997.0,222.8828,222.9553,222.7377,222.8284,20997.0
2019-06-07 12:10:00,245.67,246.0,245.59,245.95,17372.0,222.8193,223.1186,222.7467,223.0733,17372.0
2019-06-07 12:15:00,245.97,245.97,245.69,245.76,18752.0,223.0914,223.0914,222.8374,222.9009,18752.0
2019-06-07 12:20:00,245.74,245.96,245.74,245.96,18178.0,222.8828,223.0823,222.8828,223.0823,18178.0
2019-06-07 12:25:00,245.96,246.06,245.89,245.99,14646.0,223.0823,223.173,223.0188,223.1095,14646.0
2019-06-07 12:30:00,245.99,246.24,245.99,246.24,21320.0,223.1095,223.3363,223.1095,223.3363,21320.0
2019-06-07 12:35:00,246.22,246.35,246.13,246.27,20174.0,223.3181,223.4361,223.2365,223.3635,20174.0
2019-06-07 12:40:00,246.25,246.27,246.09,246.1,27696.0,223.3454,223.3635,223.2002,223.2093,27696.0
2019-06-07 12:45:00,246.13,246.24,246.09,246.21,10361.0,223.2365,223.3363,223.2002,223.3091,10361.0
2019-06-07 12:50:00,246.23,246.33,246.1,246.33,12416.0,223.3272,223.4179,223.2093,223.4179,12416.0
2019-06-07 12:55:00,246.29,246.55,246.27,246.46,17516.0,223.3816,223.6174,223.3635,223.5358,17516.0
2019-06-07 13:00:00,246.44,246.48,246.37,246.44,9588.0,223.5177,223.554,223.4542,223.5177,9588.0
2019-06-07 13:05:00,246.46,246.52,246.28,246.3,13534.0,223.5358,223.5902,223.3726,223.3907,13534.0
2019-06-07 13:10:00,246.31,246.35,246.24,246.31,8804.0,223.3998,223.4361,223.3363,223.3998,8804.0
2019-06-07 13:15:00,246.32,246.37,246.17,246.3,12006.0,223.4088,223.4542,223.2728,223.3907,12006.0
2019-06-07 13:20:00,246.34,246.47,246.08,246.12,10931.0,223.427,223.5449,223.1912,223.2274,10931.0
2019-06-07 13:25:00,246.13,246.35,246.07,246.19,17285.0,223.2365,223.4361,223.1821,223.2909,17285.0
2019-06-07 13:30:00,246.25,246.4,246.24,246.4,11931.0,223.3454,223.4814,223.3363,223.4814,11931.0
2019-06-07 13:35:00,246.41,246.69,246.41,246.68,12671.0,223.4905,223.7444,223.4905,223.7354,12671.0
2019-06-07 13:40:00,246.68,246.84,246.66,246.84,15007.0,223.7354,223.8805,223.7172,223.8805,15007.0
2019-06-07 13:45:00,246.77,246.77,246.69,246.72,9976.0,223.817,223.817,223.7444,223.7716,9976.0
2019-06-07 13:50:00,246.73,246.74,246.28,246.38,20913.0,223.7807,223.7898,223.3726,223.4633,20913.0
2019-06-07 13:55:00,246.39,246.55,246.35,246.51,11269.0,223.4723,223.6174,223.4361,223.5812,11269.0
2019-06-07 14:00:00,246.51,246.53,246.3,246.42,11977.0,223.5812,223.5993,223.3907,223.4995,11977.0
2019-06-07 14:05:00,246.42,246.42,246.19,246.36,13467.0,223.4995,223.4995,223.2909,223.4451,13467.0
2019-06-07 14:10:00,246.32,246.55,246.32,246.48,6494.0,223.4088,223.6174,223.4088,223.554,6494.0
2019-06-07 14:15:00,246.51,246.56,246.46,246.51,9453.0,223.5812,223.6265,223.5358,223.5812,9453.0
2019-06-07 14:20:00,246.52,246.92,246.46,246.92,21368.0,223.5902,223.953,223.5358,223.953,21368.0
2019-06-07 14:25:00,246.9,246.91,246.78,246.88,9028.0,223.9349,223.944,223.8261,223.9168,9028.0
2019-06-07 14:30:00,246.91,246.96,246.7,246.8,21152.0,223.944,223.9893,223.7535,223.8442,21152.0
2019-06-07 14:35:00,246.8,246.96,246.8,246.93,8309.0,223.8442,223.9893,223.8442,223.9621,8309.0
2019-06-07 14:40:00,246.91,247.05,246.89,247.01,17282.0,223.944,224.0709,223.9258,224.0347,17282.0
2019-06-07 14:45:00,247.01,247.07,246.49,246.49,48305.0,224.0347,224.0891,223.563,223.563,48305.0
2019-06-07 14:50:00,246.49,246.81,246.49,246.76,11117.0,223.563,223.8533,223.563,223.8079,11117.0
2019-06-07 14:55:00,246.7,246.73,246.42,246.47,11610.0,223.7535,223.7807,223.4995,223.5449,11610.0
2019-06-07 15:00:00,246.51,246.66,246.41,246.55,12620.0,223.5812,223.7172,223.4905,223.6174,12620.0
2019-06-07 15:05:00,246.5,246.5,246.32,246.49,16762.0,223.5721,223.5721,223.4088,223.563,16762.0
2019-06-07 15:10:00,246.49,246.89,246.48,246.87,15061.0,223.563,223.9258,223.554,223.9077,15061.0
2019-06-07 15:15:00,246.86,246.94,246.74,246.76,13615.0,223.8986,223.9712,223.7898,223.8079,13615.0
2019-06-07 15:20:00,246.79,246.93,246.67,246.89,18083.0,223.8351,223.9621,223.7263,223.9258,18083.0
2019-06-07 15:25:00,246.9,246.91,246.74,246.84,23609.0,223.9349,223.944,223.7898,223.8805,23609.0
2019-06-07 15:30:00,246.8,246.87,246.59,246.73,20357.0,223.8442,223.9077,223.6537,223.7807,20357.0
2019-06-07 15:35:00,246.77,246.79,246.63,246.77,16737.0,223.817,223.8351,223.69,223.817,16737.0
2019-06-07 15:40:00,246.78,246.84,246.57,246.57,22310.0,223.8261,223.8805,223.6356,223.6356,22310.0
2019-06-07 15:45:00,246.53,246.68,246.37,246.48,73544.0,223.5993,223.7354,223.4542,223.554,73544.0
2019-06-07 15:50:00,246.48,246.56,246.37,246.47,52608.0,223.554,223.6265,223.4542,223.5449,52608.0
2019-06-07 15:55:00,246.51,247.04,246.48,246.76,128008.0,223.5812,224.0619,223.554,223.8079,128008.0
2019-06-10 09:30:00,247.08,247.28,245.99,247.03,71924.0,224.0982,224.2795,223.1095,224.0528,71924.0
2019-06-10 09:35:00,247.03,247.82,246.28,247.82,20108.0,224.0528,224.7693,223.3726,224.7693,20108.0
2019-06-10 09:40:00,247.82,248.39,247.59,248.29,27493.0,224.7693,225.2863,224.5607,225.1956,27493.0
2019-06-10 09:45:00,248.22,248.5,247.85,248.3,21448.0,225.1321,225.3861,224.7965,225.2047,21448.0
2019-06-10 09:50:00,248.35,248.89,248.08,248.75,40703.0,225.25,225.7398,225.0051,225.6128,40703.0
2019-06-10 09:55:00,248.7,248.99,248.61,248.99,29435.0,225.5675,225.8305,225.4858,225.8305,29435.0
2019-06-10 10:00:00,248.99,249.67,248.87,249.0,37451.0,225.8305,226.4472,225.7217,225.8396,37451.0
2019-06-10 10:05:00,249.0,249.22,248.71,248.72,25975.0,225.8396,226.0391,225.5765,225.5856,25975.0
2019-06-10 10:10:00,248.77,248.86,248.3,248.63,39441.0,225.631,225.7126,225.2047,225.504,39441.0
2019-06-10 10:15:00,248.55,248.58,248.08,248.09,9834.0,225.4314,225.4586,225.0051,225.0142,9834.0
2019-06-10 10:20:00,248.0,248.21,247.8,247.85,11591.0,224.9326,225.123,224.7512,224.7965,11591.0
2019-06-10 10:25:00,247.75,247.95,247.45,247.8,15700.0,224.7058,224.8872,224.4337,224.7512,15700.0
2019-06-10 10:30:00,247.79,248.11,247.73,247.74,15553.0,224.7421,225.0323,224.6877,224.6968,15553.0
2019-06-10 10:35:00,247.73,247.96,247.6,247.65,15566.0,224.6877,224.8963,224.5698,224.6151,15566.0
2019-06-10 10:40:00,247.64,248.28,247.64,248.14,23740.0,224.6061,225.1865,224.6061,225.0596,23740.0
2019-06-10 10:45:00,248.13,248.29,248.03,248.09,19931.0,225.0505,225.1956,224.9598,225.0142,19931.0
2019-06-10 10:50:00,248.0,248.14,247.61,248.0,18504.0,224.9326,225.0596,224.5789,224.9326,18504.0
2019-06-10 10:55:00,248.0,248.06,247.82,247.83,30603.0,224.9326,224.987,224.7693,224.7784,30603.0
2019-06-10 11:00:00,247.83,247.97,247.09,247.36,58327.0,224.7784,224.9054,224.1072,224.3521,58327.0
2019-06-10 11:05:00,247.22,247.29,246.91,247.21,11736.0,224.2251,224.2886,223.944,224.2161,11736.0
2019-06-10 11:10:00,247.25,247.48,247.17,247.41,9396.0,224.2523,224.4609,224.1798,224.3975,9396.0
2019-06-10 11:15:00,247.38,247.47,247.11,247.41,50403.0,224.3702,224.4519,224.1254,224.3975,50403.0
2019-06-10 11:20:00,247.44,247.44,247.22,247.28,10566.0,224.4247,224.4247,224.2251,224.2795,10566.0
2019-06-10 11:25:00,247.28,247.36,246.8,246.99,15512.0,224.2795,224.3521,223.8442,224.0165,15512.0
2019-06-10 11:30:00,246.95,247.06,246.68,246.76,7690.0,223.9802,224.08,223.7354,223.8079,7690.0
2019-06-10 11:35:00,246.67,246.73,246.44,246.64,6921.0,223.7263,223.7807,223.5177,223.6991,6921.0
2019-06-10 11:40:00,246.63,246.8,246.46,246.76,17167.0,223.69,223.8442,223.5358,223.8079,17167.0
2019-06-10 11:45:00,246.7,246.86,246.54,246.78,15889.0,223.7535,223.8986,223.6084,223.8261,15889.0
2019-06-10 11:50:00,246.8,247.27,246.79,247.27,16992.0,223.8442,224.2705,223.8351,224.2705,16992.0
2019-06-10 11:55:00,247.23,247.53,247.14,247.21,9428.0,224.2342,224.5063,224.1526,224.2161,9428.0
2019-06-10 12:00:00,247.13,247.14,246.87,247.1,11536.0,224.1435,224.1526,223.9077,224.1163,11536.0
2019-06-10 12:05:00,246.97,247.09,246.86,247.09,8410.0,223.9984,224.1072,223.8986,224.1072,8410.0
2019-06-10 12:10:00,247.02,247.32,247.02,247.29,14590.0,224.0437,224.3158,224.0437,224.2886,14590.0
2019-06-10 12:15:00,247.29,247.36,247.11,247.18,6609.0,224.2886,224.3521,224.1254,224.1888,6609.0
2019-06-10 12:20:00,247.18,247.52,247.15,247.44,12058.0,224.1888,224.4972,224.1616,224.4247,12058.0
2019-06-10 12:25:00,247.46,247.81,247.29,247.77,14416.0,224.4428,224.7603,224.2886,224.724,14416.0
2019-06-10 12:30:00,247.75,247.89,247.65,247.68,7976.0,224.7058,224.8328,224.6151,224.6423,7976.0
2019-06-10 12:35:00,247.72,247.73,247.4,247.49,8668.0,224.6786,224.6877,224.3884,224.47,8668.0
2019-06-10 12:40:00,247.6,247.94,247.58,247.94,12870.0,224.5698,224.8782,224.5516,224.8782,12870.0
2019-06-10 12:45:00,247.87,248.08,247.65,248.03,12103.0,224.8147,225.0051,224.6151,224.9598,12103.0
2019-06-10 12:50:00,248.03,248.14,247.91,248.11,11262.0,224.9598,225.0596,224.8509,225.0323,11262.0
2019-06-10 12:55:00,248.04,248.17,247.93,247.94,12214.0,224.9689,225.0868,224.8691,224.8782,12214.0
2019-06-10 13:00:00,247.94,248.34,247.94,248.21,44613.0,224.8782,225.241,224.8782,225.123,44613.0
2019-06-10 13:05:00,248.33,248.37,248.24,248.28,12059.0,225.2319,225.2682,225.1503,225.1865,12059.0
2019-06-10 13:10:00,248.3,248.69,248.24,248.56,14777.0,225.2047,225.5584,225.1503,225.4405,14777.0
2019-06-10 13:15:00,248.59,248.61,248.04,248.07,6601.0,225.4677,225.4858,224.9689,224.9961,6601.0
2019-06-10 13:20:00,248.06,248.3,248.01,248.24,11161.0,224.987,225.2047,224.9416,225.1503,11161.0
2019-06-10 13:25:00,248.27,248.31,248.14,248.24,10482.0,225.1775,225.2137,225.0596,225.1503,10482.0
2019-06-10 13:30:00,248.24,248.43,248.18,248.25,16999.0,225.1503,225.3226,225.0958,225.1593,16999.0
2019-06-10 13:35:00,248.2,248.46,248.2,248.39,34030.0,225.114,225.3498,225.114,225.2863,34030.0
2019-06-10 13:40:00,248.43,248.69,248.31,248.36,21330.0,225.3226,225.5584,225.2137,225.2591,21330.0
2019-06-10 13:45:00,248.36,248.5,248.2,248.5,19834.0,225.2591,225.3861,225.114,225.3861,19834.0
2019-06-10 13:50:00,248.47,248.56,248.31,248.5,15509.0,225.3589,225.4405,225.2137,225.3861,15509.0
2019-06-10 13:55:00,248.5,248.61,248.4,248.47,11095.0,225.3861,225.4858,225.2954,225.3589,11095.0
2019-06-10 14:00:00,248.49,248.49,247.91,248.08,28927.0,225.377,225.377,224.8509,225.0051,28927.0
2019-06-10 14:05:00,248.07,248.26,248.02,248.06,8064.0,224.9961,225.1684,224.9507,224.987,8064.0
2019-06-10 14:10:00,248.02,248.16,247.81,247.91,12583.0,224.9507,225.0777,224.7603,224.8509,12583.0
2019-06-10 14:15:00,247.93,248.02,247.86,247.99,11907.0,224.8691,224.9507,224.8056,224.9235,11907.0
2019-06-10 14:20:00,247.91,248.1,247.85,248.07,10712.0,224.8509,225.0233,224.7965,224.9961,10712.0
2019-06-10 14:25:00,248.1,248.2,248.02,248.16,10369.0,225.0233,225.114,224.9507,225.0777,10369.0
2019-06-10 14:30:00,248.17,248.44,248.17,248.27,13033.0,225.0868,225.3317,225.0868,225.1775,13033.0
2019-06-10 14:35:00,248.31,248.34,248.16,248.3,14989.0,225.2137,225.241,225.0777,225.2047,14989.0
2019-06-10 14:40:00,248.35,248.35,248.16,248.21,16788.0,225.25,225.25,225.0777,225.123,16788.0
2019-06-10 14:45:00,248.23,248.45,248.18,248.43,14165.0,225.1412,225.3407,225.0958,225.3226,14165.0
2019-06-10 14:50:00,248.45,248.51,248.31,248.48,13060.0,225.3407,225.3951,225.2137,225.3679,13060.0
2019-06-10 14:55:00,248.45,248.57,248.42,248.5,16480.0,225.3407,225.4496,225.3135,225.3861,16480.0
2019-06-10 15:00:00,248.55,248.58,248.42,248.48,10463.0,225.4314,225.4586,225.3135,225.3679,10463.0
2019-06-10 15:05:00,248.48,248.58,248.3,248.56,12379.0,225.3679,225.4586,225.2047,225.4405,12379.0
2019-06-10 15:10:00,248.58,248.63,248.26,248.3,8732.0,225.4586,225.504,225.1684,225.2047,8732.0
2019-06-10 15:15:00,248.3,248.54,248.23,248.5,15125.0,225.2047,225.4224,225.1412,225.3861,15125.0
2019-06-10 15:20:00,248.51,248.54,248.16,248.25,9894.0,225.3951,225.4224,225.0777,225.1593,9894.0
2019-06-10 15:25:00,248.26,248.26,248.02,248.22,16322.0,225.1684,225.1684,224.9507,225.1321,16322.0
2019-06-10 15:30:00,248.2,248.27,248.03,248.06,28454.0,225.114,225.1775,224.9598,224.987,28454.0
2019-06-10 15:35:00,248.03,248.13,247.94,248.0,14921.0,224.9598,225.0505,224.8782,224.9326,14921.0
2019-06-10 15:40:00,248.01,248.14,247.81,248.04,18353.0,224.9416,225.0596,224.7603,224.9689,18353.0
2019-06-10 15:45:00,248.06,248.26,247.99,248.1,53786.0,224.987,225.1684,224.9235,225.0233,53786.0
2019-06-10 15:50:00,248.08,248.36,247.96,248.32,56794.0,225.0051,225.2591,224.8963,225.2228,56794.0
2019-06-10 15:55:00,248.27,248.35,248.05,248.11,99631.0,225.1775,225.25,224.9779,225.0323,99631.0
2019-06-11 09:30:00,248.52,249.09,247.72,248.5,65602.0,225.4042,225.9212,224.6786,225.3861,65602.0
2019-06-11 09:35:00,248.4,248.83,247.7,247.99,26294.0,225.2954,225.6854,224.6605,224.9235,26294.0
2019-06-11 09:40:00,247.88,248.34,247.16,248.34,28215.0,224.8237,225.241,224.1707,225.241,28215.0
2019-06-11 09:45:00,248.29,248.96,248.22,248.63,10832.0,225.1956,225.8033,225.1321,225.504,10832.0
2019-06-11 09:50:00,248.65,249.0,248.52,248.96,13085.0,225.5221,225.8396,225.4042,225.8033,13085.0
2019-06-11 09:55:00,248.85,249.1,248.4,248.73,19705.0,225.7035,225.9303,225.2954,225.5947,19705.0
2019-06-11 10:00:00,248.65,248.78,248.33,248.42,13560.0,225.5221,225.64,225.2319,225.3135,13560.0
2019-06-11 10:05:00,248.44,248.45,247.67,248.16,34424.0,225.3317,225.3407,224.6333,225.0777,34424.0
2019-06-11 10:10:00,248.02,248.1,247.7,248.04,13302.0,224.9507,225.0233,224.6605,224.9689,13302.0
2019-06-11 10:15:00,247.97,248.8,247.97,248.73,32281.0,224.9054,225.6582,224.9054,225.5947,32281.0
2019-06-11 10:20:00,248.77,249.08,248.53,248.82,23358.0,225.631,225.9121,225.4133,225.6763,23358.0
2019-06-11 10:25:00,248.91,249.15,248.79,249.12,16298.0,225.7579,225.9756,225.6491,225.9484,16298.0
2019-06-11 10:30:00,249.18,249.51,249.13,249.29,23274.0,226.0028,226.3021,225.9575,226.1026,23274.0
2019-06-11 10:35:00,249.24,249.76,249.2,249.59,88177.0,226.0572,226.5289,226.021,226.3747,88177.0
2019-06-11 10:40:00,249.59,249.59,248.25,248.47,14236.0,226.3747,226.3747,225.1593,225.3589,14236.0
2019-06-11 10:45:00,248.54,248.73,248.42,248.62,16261.0,225.4224,225.5947,225.3135,225.4949,16261.0
2019-06-11 10:50:00,248.61,248.61,247.81,248.45,35273.0,225.4858,225.4858,224.7603,225.3407,35273.0
2019-06-11 10:55:00,248.47,248.75,248.29,248.7,9569.0,225.3589,225.6128,225.1956,225.5675,9569.0
2019-06-11 11:00:00,248.78,249.05,248.54,248.9,18911.0,225.64,225.8849,225.4224,225.7489,18911.0
2019-06-11 11:05:00,248.84,248.85,248.43,248.59,8584.0,225.6944,225.7035,225.3226,225.4677,8584.0
2019-06-11 11:10:00,248.58,248.88,248.52,248.73,7817.0,225.4586,225.7307,225.4042,225.5947,7817.0
2019-06-11 11:15:00,248.7,249.45,248.68,249.36,23995.0,225.5675,226.2477,225.5493,226.1661,23995.0
2019-06-11 11:20:00,249.44,249.82,249.34,249.81,22465.0,226.2386,226.5833,226.1479,226.5742,22465.0
2019-06-11 11:25:00,249.79,249.89,249.56,249.84,25389.0,226.5561,226.6468,226.3475,226.6014,25389.0
2019-06-11 11:30:00,249.83,250.69,249.75,250.09,102006.0,226.5924,227.3724,226.5198,226.8282,102006.0
2019-06-11 11:35:00,250.15,250.47,249.77,249.8,27360.0,226.8826,227.1728,226.5379,226.5652,27360.0
2019-06-11 11:40:00,249.82,249.82,248.91,249.07,52697.0,226.5833,226.5833,225.7579,225.9031,52697.0
2019-06-11 11:45:00,249.06,249.07,248.58,248.68,20244.0,225.894,225.9031,225.4586,225.5493,20244.0
2019-06-11 11:50:00,248.71,248.91,248.59,248.83,10519.0,225.5765,225.7579,225.4677,225.6854,10519.0
2019-06-11 11:55:00,248.69,248.84,248.53,248.64,18659.0,225.5584,225.6944,225.4133,225.513,18659.0
2019-06-11 12:00:00,248.69,248.73,248.57,248.64,20533.0,225.5584,225.5947,225.4496,225.513,20533.0
2019-06-11 12:05:00,248.62,248.67,248.18,248.5,21206.0,225.4949,225.5403,225.0958,225.3861,21206.0
2019-06-11 12:10:00,248.5,248.69,248.23,248.57,18726.0,225.3861,225.5584,225.1412,225.4496,18726.0
2019-06-11 12:15:00,248.57,248.66,248.37,248.45,11565.0,225.4496,225.5312,225.2682,225.3407,11565.0
2019-06-11 12:20:00,248.45,248.83,248.44,248.58,16528.0,225.3407,225.6854,225.3317,225.4586,16528.0
2019-06-11 12:25:00,248.56,248.84,248.56,248.67,15782.0,225.4405,225.6944,225.4405,225.5403,15782.0
2019-06-11 12:30:00,248.67,248.88,248.67,248.67,10830.0,225.5403,225.7307,225.5403,225.5403,10830.0
2019-06-11 12:35:00,248.64,248.7,248.58,248.63,12826.0,225.513,225.5675,225.4586,225.504,12826.0
2019-06-11 12:40:00,248.59,248.81,248.48,248.59,13424.0,225.4677,225.6672,225.3679,225.4677,13424.0
2019-06-11 12:45:00,248.58,248.66,248.05,248.06,9230.0,225.4586,225.5312,224.9779,224.987,9230.0
2019-06-11 12:50:00,248.08,248.1,247.9,248.0,22711.0,225.0051,225.0233,224.8419,224.9326,22711.0
2019-06-11 12:55:00,247.92,247.98,247.44,247.46,14993.0,224.86,224.9144,224.4247,224.4428,14993.0
2019-06-11 13:00:00,247.48,247.51,246.76,246.76,29582.0,224.4609,224.4882,223.8079,223.8079,29582.0
2019-06-11 13:05:00,246.83,247.09,246.76,247.05,18336.0,223.8714,224.1072,223.8079,224.0709,18336.0
2019-06-11 13:10:00,246.99,247.16,246.87,247.09,18907.0,224.0165,224.1707,223.9077,224.1072,18907.0
2019-06-11 13:15:00,247.13,247.47,247.12,247.39,11549.0,224.1435,224.4519,224.1344,224.3793,11549.0
2019-06-11 13:20:00,247.37,247.64,247.02,247.23,11863.0,224.3612,224.6061,224.0437,224.2342,11863.0
2019-06-11 13:25:00,247.2,247.26,247.1,247.26,13365.0,224.207,224.2614,224.1163,224.2614,13365.0
2019-06-11 13:30:00,247.29,247.42,247.08,247.41,11812.0,224.2886,224.4065,224.0982,224.3975,11812.0
2019-06-11 13:35:00,247.42,247.49,247.07,247.31,10255.0,224.4065,224.47,224.0891,224.3068,10255.0
2019-06-11 13:40:00,247.26,247.39,247.25,247.28,8039.0,224.2614,224.3793,224.2523,224.2795,8039.0
2019-06-11 13:45:00,247.25,247.38,247.13,247.19,13803.0,224.2523,224.3702,224.1435,224.1979,13803.0
2019-06-11 13:50:00,247.18,247.21,246.9,247.03,14238.0,224.1888,224.2161,223.9349,224.0528,14238.0
2019-06-11 13:55:00,247.07,247.25,246.92,247.02,20091.0,224.0891,224.2523,223.953,224.0437,20091.0
2019-06-11 14:00:00,247.06,247.25,246.91,246.91,19944.0,224.08,224.2523,223.944,223.944,19944.0
2019-06-11 14:05:00,246.96,246.98,246.81,246.86,16430.0,223.9893,224.0075,223.8533,223.8986,16430.0
2019-06-11 14:10:00,246.84,246.95,246.59,246.92,21684.0,223.8805,223.9802,223.6537,223.953,21684.0
2019-06-11 14:15:00,246.95,246.95,246.68,246.68,8802.0,223.9802,223.9802,223.7354,223.7354,8802.0
2019-06-11 14:20:00,246.7,246.77,246.67,246.72,9991.0,223.7535,223.817,223.7263,223.7716,9991.0
2019-06-11 14:25:00,246.74,246.75,246.42,246.45,12339.0,223.7898,223.7988,223.4995,223.5267,12339.0
2019-06-11 14:30:00,246.48,246.58,246.41,246.52,11471.0,223.554,223.6447,223.4905,223.5902,11471.0
2019-06-11 14:35:00,246.53,246.65,246.41,246.41,10040.0,223.5993,223.7081,223.4905,223.4905,10040.0
2019-06-11 14:40:00,246.48,246.48,246.24,246.35,15151.0,223.554,223.554,223.3363,223.4361,15151.0
2019-06-11 14:45:00,246.34,246.37,246.2,246.23,17011.0,223.427,223.4542,223.3,223.3272,17011.0
2019-06-11 14:50:00,246.22,246.27,246.02,246.22,52257.0,223.3181,223.3635,223.1367,223.3181,52257.0
2019-06-11 14:55:00,246.22,246.44,246.17,246.4,24362.0,223.3181,223.5177,223.2728,223.4814,24362.0
2019-06-11 15:00:00,246.41,246.59,246.33,246.39,18097.0,223.4905,223.6537,223.4179,223.4723,18097.0
2019-06-11 15:05:00,246.43,246.79,246.35,246.7,23519.0,223.5086,223.8351,223.4361,223.7535,23519.0
2019-06-11 15:10:00,246.69,246.8,246.19,246.2,12904.0,223.7444,223.8442,223.2909,223.3,12904.0
2019-06-11 15:15:00,246.25,246.34,246.12,246.22,17459.0,223.3454,223.427,223.2274,223.3181,17459.0
2019-06-11 15:20:00,246.22,246.37,246.17,246.35,20825.0,223.3181,223.4542,223.2728,223.4361,20825.0
2019-06-11 15:25:00,246.39,246.48,246.29,246.38,13192.0,223.4723,223.554,223.3816,223.4633,13192.0
2019-06-11 15:30:00,246.35,246.64,246.3,246.49,21966.0,223.4361,223.6991,223.3907,223.563,21966.0
2019-06-11 15:35:00,246.46,246.54,246.2,246.53,24634.0,223.5358,223.6084,223.3,223.5993,24634.0
2019-06-11 15:40:00,246.52,246.65,246.43,246.49,24513.0,223.5902,223.7081,223.5086,223.563,24513.0
2019-06-11 15:45:00,246.52,246.53,246.15,246.19,17630.0,223.5902,223.5993,223.2547,223.2909,17630.0
2019-06-11 15:50:00,246.21,246.36,245.92,246.13,51033.0,223.3091,223.4451,223.046,223.2365,51033.0
2019-06-11 15:55:00,246.09,246.21,245.73,245.89,88455.0,223.2002,223.3091,222.8737,223.0188,88455.0
2019-06-12 09:30:00,246.2,246.5,244.54,244.65,52713.0,223.3,223.5721,221.7944,221.8942,52713.0
2019-06-12 09:35:00,244.63,245.14,244.19,245.14,26719.0,221.876,222.3386,221.477,222.3386,26719.0
2019-06-12 09:40:00,245.33,245.33,244.61,244.7,27127.0,222.5109,222.5109,221.8579,221.9395,27127.0
2019-06-12 09:45:00,244.66,244.83,244.16,244.58,59262.0,221.9032,222.0574,221.4498,221.8307,59262.0
2019-06-12 09:50:00,244.56,244.57,243.9,244.31,30782.0,221.8125,221.8216,221.2139,221.5858,30782.0
2019-06-12 09:55:00,244.4,244.64,243.93,243.96,70344.0,221.6674,221.8851,221.2411,221.2684,70344.0
2019-06-12 10:00:00,244.02,244.84,243.86,244.39,70827.0,221.3228,222.0665,221.1777,221.6584,70827.0
2019-06-12 10:05:00,244.43,244.6,243.85,243.88,38917.0,221.6946,221.8488,221.1686,221.1958,38917.0
2019-06-12 10:10:00,243.81,244.38,243.77,244.16,38388.0,221.1323,221.6493,221.096,221.4498,38388.0
2019-06-12 10:15:00,244.14,244.22,243.41,243.79,22023.0,221.4316,221.5042,220.7695,221.1142,22023.0
2019-06-12 10:20:00,243.85,243.9,243.23,243.28,26323.0,221.1686,221.2139,220.6063,220.6516,26323.0
2019-06-12 10:25:00,243.37,243.49,243.15,243.22,19108.0,220.7332,220.8421,220.5337,220.5972,19108.0
2019-06-12 10:30:00,243.21,243.22,242.68,243.09,30834.0,220.5881,220.5972,220.1074,220.4793,30834.0
2019-06-12 10:35:00,243.14,243.28,242.95,243.14,33983.0,220.5246,220.6516,220.3523,220.5246,33983.0
2019-06-12 10:40:00,243.18,243.22,242.94,243.06,22400.0,220.5609,220.5972,220.3432,220.4521,22400.0
2019-06-12 10:45:00,243.06,243.21,242.89,243.0,31801.0,220.4521,220.5881,220.2979,220.3976,31801.0
2019-06-12 10:50:00,242.98,243.34,242.84,243.0,23243.0,220.3795,220.706,220.2525,220.3976,23243.0
2019-06-12 10:55:00,243.01,243.01,242.38,242.41,25436.0,220.4067,220.4067,219.8353,219.8625,25436.0
2019-06-12 11:00:00,242.41,242.75,242.3,242.54,19687.0,219.8625,220.1709,219.7628,219.9804,19687.0
2019-06-12 11:05:00,242.54,242.63,242.4,242.57,14051.0,219.9804,220.0621,219.8535,220.0076,14051.0
2019-06-12 11:10:00,242.52,242.7,242.45,242.52,13870.0,219.9623,220.1256,219.8988,219.9623,13870.0
2019-06-12 11:15:00,242.51,242.84,242.51,242.81,11882.0,219.9532,220.2525,219.9532,220.2253,11882.0
2019-06-12 11:20:00,242.77,242.87,242.51,242.86,10275.0,220.189,220.2797,219.9532,220.2707,10275.0
2019-06-12 11:25:00,242.78,242.89,242.58,242.84,22447.0,220.1981,220.2979,220.0167,220.2525,22447.0
2019-06-12 11:30:00,242.85,242.98,242.84,242.88,19993.0,220.2616,220.3795,220.2525,220.2888,19993.0
2019-06-12 11:35:00,242.92,243.02,242.72,242.74,15317.0,220.3251,220.4158,220.1437,220.1618,15317.0
2019-06-12 11:40:00,242.73,242.9,242.65,242.72,14240.0,220.1528,220.3069,220.0802,220.1437,14240.0
2019-06-12 11:45:00,242.76,242.79,242.52,242.55,11662.0,220.18,220.2072,219.9623,219.9895,11662.0
2019-06-12 11:50:00,242.55,242.65,242.4,242.41,11858.0,219.9895,220.0802,219.8535,219.8625,11858.0
2019-06-12 11:55:00,242.41,242.77,242.41,242.54,9983.0,219.8625,220.189,219.8625,219.9804,9983.0
2019-06-12 12:00:00,242.5,242.82,242.5,242.73,9844.0,219.9442,220.2344,219.9442,220.1528,9844.0
2019-06-12 12:05:00,242.72,242.88,242.64,242.75,6227.0,220.1437,220.2888,220.0711,220.1709,6227.0
2019-06-12 12:10:00,242.79,242.83,242.65,242.72,11774.0,220.2072,220.2435,220.0802,220.1437,11774.0
2019-06-12 12:15:00,242.77,242.83,242.74,242.74,14331.0,220.189,220.2435,220.1618,220.1618,14331.0
2019-06-12 12:20:00,242.73,242.94,242.67,242.87,16691.0,220.1528,220.3432,220.0983,220.2797,16691.0
2019-06-12 12:25:00,242.97,243.0,242.82,242.85,14709.0,220.3704,220.3976,220.2344,220.2616,14709.0
2019-06-12 12:30:00,242.86,243.01,242.8,242.97,41612.0,220.2707,220.4067,220.2162,220.3704,41612.0
2019-06-12 12:35:00,242.97,242.98,242.73,242.94,17379.0,220.3704,220.3795,220.1528,220.3432,17379.0
2019-06-12 12:40:00,242.94,243.17,242.77,243.08,60518.0,220.3432,220.5518,220.189,220.4702,60518.0
2019-06-12 12:45:00,243.06,243.25,243.03,243.13,22965.0,220.4521,220.6244,220.4249,220.5156,22965.0
2019-06-12 12:50:00,243.12,243.44,243.11,243.24,27362.0,220.5065,220.7967,220.4974,220.6153,27362.0
2019-06-12 12:55:00,243.22,243.36,243.07,243.34,15580.0,220.5972,220.7242,220.4611,220.706,15580.0
2019-06-12 13:00:00,243.31,243.36,243.21,243.31,7795.0,220.6788,220.7242,220.5881,220.6788,7795.0
2019-06-12 13:05:00,243.34,243.62,243.31,243.53,14464.0,220.706,220.96,220.6788,220.8783,14464.0
2019-06-12 13:10:00,243.49,243.49,243.13,243.3,5477.0,220.8421,220.8421,220.5156,220.6697,5477.0
2019-06-12 13:15:00,243.22,243.33,243.05,243.33,10861.0,220.5972,220.697,220.443,220.697,10861.0
2019-06-12 13:20:00,243.34,243.44,243.2,243.4,23012.0,220.706,220.7967,220.579,220.7604,23012.0
2019-06-12 13:25:00,243.35,243.53,243.3,243.37,15553.0,220.7151,220.8783,220.6697,220.7332,15553.0
2019-06-12 13:30:00,243.33,243.68,243.32,243.47,51833.0,220.697,221.0144,220.6879,220.8239,51833.0
2019-06-12 13:35:00,243.5,243.53,243.19,243.32,11246.0,220.8511,220.8783,220.57,220.6879,11246.0
2019-06-12 13:40:00,243.33,243.33,242.92,243.03,6363.0,220.697,220.697,220.3251,220.4249,6363.0
2019-06-12 13:45:00,243.11,243.25,243.03,243.1,9573.0,220.4974,220.6244,220.4249,220.4883,9573.0
2019-06-12 13:50:00,243.17,243.39,243.11,243.3,11234.0,220.5518,220.7514,220.4974,220.6697,11234.0
2019-06-12 13:55:00,243.29,243.42,243.29,243.35,6325.0,220.6607,220.7786,220.6607,220.7151,6325.0
2019-06-12 14:00:00,243.34,243.56,243.29,243.5,8918.0,220.706,220.9056,220.6607,220.8511,8918.0
2019-06-12 14:05:00,243.52,243.54,243.26,243.5,50203.0,220.8693,220.8874,220.6335,220.8511,50203.0
2019-06-12 14:10:00,243.45,243.9,243.41,243.82,51161.0,220.8058,221.2139,220.7695,221.1414,51161.0
2019-06-12 14:15:00,243.82,243.83,243.56,243.7,7750.0,221.1414,221.1504,220.9056,221.0325,7750.0
2019-06-12 14:20:00,243.71,243.82,243.61,243.79,13158.0,221.0416,221.1414,220.9509,221.1142,13158.0
2019-06-12 14:25:00,243.72,243.9,243.64,243.74,39731.0,221.0507,221.2139,220.9781,221.0688,39731.0
2019-06-12 14:30:00,243.72,243.75,243.54,243.74,15265.0,221.0507,221.0779,220.8874,221.0688,15265.0
2019-06-12 14:35:00,243.75,243.91,243.67,243.85,21113.0,221.0779,221.223,221.0053,221.1686,21113.0
2019-06-12 14:40:00,243.86,243.86,243.64,243.78,18285.0,221.1777,221.1777,220.9781,221.1051,18285.0
2019-06-12 14:45:00,243.81,244.02,243.74,243.75,26316.0,221.1323,221.3228,221.0688,221.0779,26316.0
2019-06-12 14:50:00,243.73,243.74,243.49,243.49,22877.0,221.0597,221.0688,220.8421,220.8421,22877.0
2019-06-12 14:55:00,243.45,243.69,243.45,243.66,11369.0,220.8058,221.0235,220.8058,220.9963,11369.0
2019-06-12 15:00:00,243.68,243.83,243.64,243.83,12850.0,221.0144,221.1504,220.9781,221.1504,12850.0
2019-06-12 15:05:00,243.84,243.86,243.63,243.74,19785.0,221.1595,221.1777,220.969,221.0688,19785.0
2019-06-12 15:10:00,243.73,243.84,243.72,243.76,12637.0,221.0597,221.1595,221.0507,221.087,12637.0
2019-06-12 15:15:00,243.73,243.8,243.57,243.69,17729.0,221.0597,221.1232,220.9146,221.0235,17729.0
2019-06-12 15:20:00,243.69,243.84,243.53,243.54,13907.0,221.0235,221.1595,220.8783,220.8874,13907.0
2019-06-12 15:25:00,243.55,243.72,243.51,243.66,21076.0,220.8965,221.0507,220.8602,220.9963,21076.0
2019-06-12 15:30:00,243.68,243.8,243.61,243.65,30614.0,221.0144,221.1232,220.9509,220.9872,30614.0
2019-06-12 15:35:00,243.68,243.9,243.65,243.9,27106.0,221.0144,221.2139,220.9872,221.2139,27106.0
2019-06-12 15:40:00,243.88,244.04,243.84,243.89,19156.0,221.1958,221.3409,221.1595,221.2049,19156.0
2019-06-12 15:45:00,243.87,244.23,243.84,244.22,30229.0,221.1867,221.5132,221.1595,221.5042,30229.0
2019-06-12 15:50:00,244.2,244.37,244.1,244.19,72820.0,221.486,221.6402,221.3953,221.477,72820.0
2019-06-12 15:55:00,244.2,244.52,243.98,244.46,141488.0,221.486,221.7763,221.2865,221.7218,141488.0
2019-06-13 09:30:00,244.82,245.0,243.12,243.84,47161.0,222.0484,222.2116,220.5065,221.1595,47161.0
2019-06-13 09:35:00,243.82,244.31,243.8,244.07,42608.0,221.1414,221.5858,221.1232,221.3681,42608.0
2019-06-13 09:40:00,244.0,244.81,243.93,244.76,29017.0,221.3046,222.0393,221.2411,221.9939,29017.0
2019-06-13 09:45:00,244.83,244.84,244.14,244.18,56388.0,222.0574,222.0665,221.4316,221.4679,56388.0
2019-06-13 09:50:00,244.1,244.78,244.01,244.77,26211.0,221.3953,222.0121,221.3137,222.003,26211.0
2019-06-13 09:55:00,244.81,244.98,244.26,244.38,58357.0,222.0393,222.1935,221.5404,221.6493,58357.0
2019-06-13 10:00:00,244.38,244.49,243.99,244.27,21826.0,221.6493,221.7491,221.2956,221.5495,21826.0
2019-06-13 10:05:00,244.26,244.35,244.02,244.09,15306.0,221.5404,221.6221,221.3228,221.3863,15306.0
2019-06-13 10:10:00,244.09,244.11,243.77,243.94,16424.0,221.3863,221.4044,221.096,221.2502,16424.0
2019-06-13 10:15:00,243.95,244.08,243.71,243.82,14959.0,221.2593,221.3772,221.0416,221.1414,14959.0
2019-06-13 10:20:00,243.77,244.43,243.74,244.21,16567.0,221.096,221.6946,221.0688,221.4951,16567.0
2019-06-13 10:25:00,244.2,244.57,244.04,244.44,14629.0,221.486,221.8216,221.3409,221.7037,14629.0
2019-06-13 10:30:00,244.51,244.65,244.18,244.25,22819.0,221.7672,221.8942,221.4679,221.5314,22819.0
2019-06-13 10:35:00,244.27,244.72,244.14,244.59,15880.0,221.5495,221.9577,221.4316,221.8398,15880.0
2019-06-13 10:40:00,244.59,244.75,244.42,244.49,19761.0,221.8398,221.9849,221.6856,221.7491,19761.0
2019-06-13 10:45:00,244.45,244.55,244.25,244.42,20886.0,221.7128,221.8035,221.5314,221.6856,20886.0
2019-06-13 10:50:00,244.4,244.42,243.93,244.03,31803.0,221.6674,221.6856,221.2411,221.3318,31803.0
2019-06-13 10:55:00,244.07,244.09,243.57,243.57,20537.0,221.3681,221.3863,220.9146,220.9146,20537.0
2019-06-13 11:00:00,243.61,244.28,243.61,244.28,13853.0,220.9509,221.5586,220.9509,221.5586,13853.0
2019-06-13 11:05:00,244.31,244.36,243.88,244.02,19402.0,221.5858,221.6311,221.1958,221.3228,19402.0
2019-06-13 11:10:00,244.01,244.53,244.0,244.53,13260.0,221.3137,221.7853,221.3046,221.7853,13260.0
2019-06-13 11:15:00,244.51,244.55,244.31,244.45,14689.0,221.7672,221.8035,221.5858,221.7128,14689.0
2019-06-13 11:20:00,244.51,244.55,244.37,244.55,9962.0,221.7672,221.8035,221.6402,221.8035,9962.0
2019-06-13 11:25:00,244.56,244.61,244.5,244.55,17929.0,221.8125,221.8579,221.7581,221.8035,17929.0
2019-06-13 11:30:00,244.58,244.59,244.36,244.41,19399.0,221.8307,221.8398,221.6311,221.6765,19399.0
2019-06-13 11:35:00,244.46,244.75,244.3,244.73,13047.0,221.7218,221.9849,221.5767,221.9667,13047.0
2019-06-13 11:40:00,244.73,244.92,244.72,244.79,17439.0,221.9667,222.1391,221.9577,222.0212,17439.0
2019-06-13 11:45:00,244.82,244.94,244.78,244.89,35924.0,222.0484,222.1572,222.0121,222.1119,35924.0
2019-06-13 11:50:00,244.91,245.01,244.83,244.88,16269.0,222.13,222.2207,222.0574,222.1028,16269.0
2019-06-13 11:55:00,244.86,244.86,244.4,244.46,19854.0,222.0846,222.0846,221.6674,221.7218,19854.0
2019-06-13 12:00:00,244.43,244.54,244.34,244.49,16000.0,221.6946,221.7944,221.613,221.7491,16000.0
2019-06-13 12:05:00,244.51,244.59,244.45,244.53,9708.0,221.7672,221.8398,221.7128,221.7853,9708.0
2019-06-13 12:10:00,244.57,244.6,244.51,244.54,8537.0,221.8216,221.8488,221.7672,221.7944,8537.0
2019-06-13 12:15:00,244.59,244.8,244.59,244.75,5968.0,221.8398,222.0302,221.8398,221.9849,5968.0
2019-06-13 12:20:00,244.77,244.8,244.52,244.53,16830.0,222.003,222.0302,221.7763,221.7853,16830.0
2019-06-13 12:25:00,244.56,244.72,244.44,244.44,17192.0,221.8125,221.9577,221.7037,221.7037,17192.0
2019-06-13 12:30:00,244.44,244.69,244.44,244.63,17576.0,221.7037,221.9305,221.7037,221.876,17576.0
2019-06-13 12:35:00,244.64,244.79,244.55,244.58,15692.0,221.8851,222.0212,221.8035,221.8307,15692.0
2019-06-13 12:40:00,244.52,244.72,244.48,244.72,23519.0,221.7763,221.9577,221.74,221.9577,23519.0
2019-06-13 12:45:00,244.72,245.11,244.72,245.11,30551.0,221.9577,222.3114,221.9577,222.3114,30551.0
2019-06-13 12:50:00,245.15,245.34,245.12,245.16,60833.0,222.3477,222.52,222.3205,222.3567,60833.0
2019-06-13 12:55:00,245.11,245.17,244.93,244.99,14442.0,222.3114,222.3658,222.1481,222.2025,14442.0
2019-06-13 13:00:00,245.03,245.32,244.98,245.05,13883.0,222.2388,222.5019,222.1935,222.257,13883.0
2019-06-13 13:05:00,245.08,245.08,244.63,244.75,30969.0,222.2842,222.2842,221.876,221.9849,30969.0
2019-06-13 13:10:00,244.78,244.84,244.63,244.71,9801.0,222.0121,222.0665,221.876,221.9486,9801.0
2019-06-13 13:15:00,244.74,244.86,244.72,244.75,13107.0,221.9758,222.0846,221.9577,221.9849,13107.0
2019-06-13 13:20:00,244.72,244.84,244.62,244.72,18715.0,221.9577,222.0665,221.867,221.9577,18715.0
2019-06-13 13:25:00,244.72,244.79,244.6,244.73,8815.0,221.9577,222.0212,221.8488,221.9667,8815.0
2019-06-13 13:30:00,244.75,244.78,244.56,244.56,9999.0,221.9849,222.0121,221.8125,221.8125,9999.0
2019-06-13 13:35:00,244.59,244.75,244.51,244.67,14221.0,221.8398,221.9849,221.7672,221.9123,14221.0
2019-06-13 13:40:00,244.67,244.82,244.61,244.69,8077.0,221.9123,222.0484,221.8579,221.9305,8077.0
2019-06-13 13:45:00,244.71,244.82,244.7,244.76,13942.0,221.9486,222.0484,221.9395,221.9939,13942.0
2019-06-13 13:50:00,244.75,244.8,244.68,244.79,9385.0,221.9849,222.0302,221.9214,222.0212,9385.0
2019-06-13 13:55:00,244.78,244.81,244.59,244.64,19257.0,222.0121,222.0393,221.8398,221.8851,19257.0
2019-06-13 14:00:00,244.68,244.85,244.6,244.84,5794.0,221.9214,222.0756,221.8488,222.0665,5794.0
2019-06-13 14:05:00,244.82,244.88,244.67,244.78,9609.0,222.0484,222.1028,221.9123,222.0121,9609.0
2019-06-13 14:10:00,244.84,244.9,244.65,244.69,8914.0,222.0665,222.1209,221.8942,221.9305,8914.0
2019-06-13 14:15:00,244.67,244.8,244.49,244.6,8546.0,221.9123,222.0302,221.7491,221.8488,8546.0
2019-06-13 14:20:00,244.63,244.8,244.56,244.62,23385.0,221.876,222.0302,221.8125,221.867,23385.0
2019-06-13 14:25:00,244.63,244.63,244.44,244.45,20133.0,221.876,221.876,221.7037,221.7128,20133.0
2019-06-13 14:30:00,244.44,244.47,244.22,244.26,6420.0,221.7037,221.7309,221.5042,221.5404,6420.0
2019-06-13 14:35:00,244.21,244.53,244.12,244.49,15501.0,221.4951,221.7853,221.4135,221.7491,15501.0
2019-06-13 14:40:00,244.51,244.66,244.49,244.62,17855.0,221.7672,221.9032,221.7491,221.867,17855.0
2019-06-13 14:45:00,244.63,244.63,244.39,244.58,10595.0,221.876,221.876,221.6584,221.8307,10595.0
2019-06-13 14:50:00,244.64,244.7,244.57,244.67,7874.0,221.8851,221.9395,221.8216,221.9123,7874.0
2019-06-13 14:55:00,244.77,244.83,244.68,244.7,9711.0,222.003,222.0574,221.9214,221.9395,9711.0
2019-06-13 15:00:00,244.7,244.78,244.51,244.74,16637.0,221.9395,222.0121,221.7672,221.9758,16637.0
2019-06-13 15:05:00,244.71,244.77,244.46,244.5,17655.0,221.9486,222.003,221.7218,221.7581,17655.0
2019-06-13 15:10:00,244.5,244.69,244.44,244.55,11493.0,221.7581,221.9305,221.7037,221.8035,11493.0
2019-06-13 15:15:00,244.49,244.57,244.42,244.53,10801.0,221.7491,221.8216,221.6856,221.7853,10801.0
2019-06-13 15:20:00,244.53,244.59,244.39,244.47,32712.0,221.7853,221.8398,221.6584,221.7309,32712.0
2019-06-13 15:25:00,244.5,244.63,244.48,244.58,18671.0,221.7581,221.876,221.74,221.8307,18671.0
2019-06-13 15:30:00,244.59,244.8,244.49,244.8,28330.0,221.8398,222.0302,221.7491,222.0302,28330.0
2019-06-13 15:35:00,244.78,244.98,244.76,244.96,28401.0,222.0121,222.1935,221.9939,222.1753,28401.0
2019-06-13 15:40:00,244.95,245.0,244.9,244.96,22699.0,222.1663,222.2116,222.1209,222.1753,22699.0
2019-06-13 15:45:00,244.95,244.97,244.74,244.74,33571.0,222.1663,222.1844,221.9758,221.9758,33571.0
2019-06-13 15:50:00,244.72,244.87,244.55,244.67,51217.0,221.9577,222.0937,221.8035,221.9123,51217.0
2019-06-13 15:55:00,244.67,245.07,244.46,244.96,233383.0,221.9123,222.2751,221.7218,222.1753,233383.0
2019-06-14 09:30:00,244.72,244.73,242.79,243.71,54982.0,222.9346,222.9437,221.1764,222.0145,54982.0
2019-06-14 09:35:00,243.68,244.55,243.36,244.27,17418.0,221.9872,222.7797,221.6957,222.5247,17418.0
2019-06-14 09:40:00,244.32,244.8,244.18,244.55,14163.0,222.5702,223.0075,222.4427,222.7797,14163.0
2019-06-14 09:45:00,244.57,244.85,244.32,244.65,17942.0,222.798,223.053,222.5702,222.8708,17942.0
2019-06-14 09:50:00,244.62,245.23,244.58,244.98,21642.0,222.8435,223.3992,222.8071,223.1715,21642.0
2019-06-14 09:55:00,245.01,245.31,244.64,245.26,39275.0,223.1988,223.4721,222.8617,223.4265,39275.0
2019-06-14 10:00:00,245.06,245.55,244.81,244.9,66658.0,223.2443,223.6907,223.0166,223.0986,66658.0
2019-06-14 10:05:00,244.95,245.47,244.89,245.3,15123.0,223.1441,223.6178,223.0895,223.463,15123.0
2019-06-14 10:10:00,245.41,245.45,244.76,244.79,11977.0,223.5632,223.5996,222.9711,222.9984,11977.0
2019-06-14 10:15:00,244.68,245.08,244.53,244.95,8098.0,222.8982,223.2626,222.7615,223.1441,8098.0
2019-06-14 10:20:00,244.96,245.81,244.9,245.36,16695.0,223.1532,223.9276,223.0986,223.5176,16695.0
2019-06-14 10:25:00,245.34,245.83,245.34,245.68,55931.0,223.4994,223.9458,223.4994,223.8092,55931.0
2019-06-14 10:30:00,245.67,246.0,245.49,245.5,52314.0,223.8,224.1007,223.6361,223.6452,52314.0
2019-06-14 10:35:00,245.53,245.53,244.54,244.77,16309.0,223.6725,223.6725,222.7706,222.9802,16309.0
2019-06-14 10:40:00,244.84,244.9,244.56,244.68,9158.0,223.0439,223.0986,222.7889,222.8982,9158.0
2019-06-14 10:45:00,244.66,244.78,244.22,244.38,14514.0,222.88,222.9893,222.4791,222.6249,14514.0
2019-06-14 10:50:00,244.46,245.13,244.21,244.97,22484.0,222.6978,223.3081,222.47,223.1624,22484.0
2019-06-14 10:55:00,244.94,245.08,244.88,245.0,13380.0,223.135,223.2626,223.0804,223.1897,13380.0
2019-06-14 11:00:00,245.02,245.26,244.94,245.2,7832.0,223.2079,223.4265,223.135,223.3719,7832.0
2019-06-14 11:05:00,245.2,245.22,244.77,244.83,16589.0,223.3719,223.3901,222.9802,223.0348,16589.0
2019-06-14 11:10:00,244.78,244.86,244.33,244.33,19733.0,222.9893,223.0622,222.5793,222.5793,19733.0
2019-06-14 11:15:00,244.31,244.31,243.9,244.08,28696.0,222.5611,222.5611,222.1876,222.3516,28696.0
2019-06-14 11:20:00,244.01,244.35,243.74,244.32,15817.0,222.2878,222.5976,222.0419,222.5702,15817.0
2019-06-14 11:25:00,244.37,244.59,244.2,244.59,8846.0,222.6158,222.8162,222.4609,222.8162,8846.0
2019-06-14 11:30:00,244.63,244.81,244.45,244.8,5272.0,222.8526,223.0166,222.6886,223.0075,5272.0
2019-06-14 11:35:00,244.68,244.74,244.45,244.6,5525.0,222.8982,222.9528,222.6886,222.8253,5525.0
2019-06-14 11:40:00,244.63,244.66,244.38,244.46,10169.0,222.8526,222.88,222.6249,222.6978,10169.0
2019-06-14 11:45:00,244.41,244.77,244.34,244.69,6838.0,222.6522,222.9802,222.5884,222.9073,6838.0
2019-06-14 11:50:00,244.67,245.17,244.67,245.17,9748.0,222.8891,223.3446,222.8891,223.3446,9748.0
2019-06-14 11:55:00,245.26,245.44,245.14,245.33,13563.0,223.4265,223.5905,223.3172,223.4903,13563.0
2019-06-14 12:00:00,245.26,245.33,244.95,245.06,9192.0,223.4265,223.4903,223.1441,223.2443,9192.0
2019-06-14 12:05:00,245.09,245.29,244.98,245.29,11744.0,223.2717,223.4539,223.1715,223.4539,11744.0
2019-06-14 12:10:00,245.27,245.37,245.23,245.23,4397.0,223.4357,223.5267,223.3992,223.3992,4397.0
2019-06-14 12:15:00,245.24,245.44,245.22,245.25,9489.0,223.4083,223.5905,223.3901,223.4174,9489.0
2019-06-14 12:20:00,245.26,245.3,245.08,245.11,4821.0,223.4265,223.463,223.2626,223.2899,4821.0
2019-06-14 12:25:00,245.1,245.15,245.04,245.08,7515.0,223.2808,223.3263,223.2261,223.2626,7515.0
2019-06-14 12:30:00,245.11,245.33,245.05,245.33,3877.0,223.2899,223.4903,223.2352,223.4903,3877.0
2019-06-14 12:35:00,245.3,245.42,245.29,245.36,4629.0,223.463,223.5723,223.4539,223.5176,4629.0
2019-06-14 12:40:00,245.33,245.33,245.11,245.15,3900.0,223.4903,223.4903,223.2899,223.3263,3900.0
2019-06-14 12:45:00,245.14,245.25,245.04,245.09,7578.0,223.3172,223.4174,223.2261,223.2717,7578.0
2019-06-14 12:50:00,245.14,245.15,244.82,244.82,6016.0,223.3172,223.3263,223.0257,223.0257,6016.0
2019-06-14 12:55:00,244.79,244.87,244.72,244.86,5652.0,222.9984,223.0713,222.9346,223.0622,5652.0
2019-06-14 13:00:00,244.84,244.9,244.71,244.85,4092.0,223.0439,223.0986,222.9255,223.053,4092.0
2019-06-14 13:05:00,244.84,244.92,244.78,244.79,6630.0,223.0439,223.1168,222.9893,222.9984,6630.0
2019-06-14 13:10:00,244.73,244.77,244.61,244.69,5649.0,222.9437,222.9802,222.8344,222.9073,5649.0
2019-06-14 13:15:00,244.66,244.72,244.54,244.65,4588.0,222.88,222.9346,222.7706,222.8708,4588.0
2019-06-14 13:20:00,244.67,244.69,244.52,244.58,10049.0,222.8891,222.9073,222.7524,222.8071,10049.0
2019-06-14 13:25:00,244.59,244.59,244.48,244.52,6549.0,222.8162,222.8162,222.716,222.7524,6549.0
2019-06-14 13:30:00,244.54,244.62,244.47,244.58,5516.0,222.7706,222.8435,222.7069,222.8071,5516.0
2019-06-14 13:35:00,244.61,244.7,244.59,244.69,4352.0,222.8344,222.9164,222.8162,222.9073,4352.0
2019-06-14 13:40:00,244.6,244.71,244.58,244.69,2635.0,222.8253,222.9255,222.8071,222.9073,2635.0
2019-06-14 13:45:00,244.69,244.77,244.62,244.67,8070.0,222.9073,222.9802,222.8435,222.8891,8070.0
2019-06-14 13:50:00,244.66,244.75,244.64,244.75,3973.0,222.88,222.9619,222.8617,222.9619,3973.0
2019-06-14 13:55:00,244.74,244.83,244.73,244.83,5717.0,222.9528,223.0348,222.9437,223.0348,5717.0
2019-06-14 14:00:00,244.88,245.02,244.87,244.96,7014.0,223.0804,223.2079,223.0713,223.1532,7014.0
2019-06-14 14:05:00,244.92,245.12,244.92,245.08,5723.0,223.1168,223.299,223.1168,223.2626,5723.0
2019-06-14 14:10:00,245.07,245.31,245.06,245.16,9995.0,223.2535,223.4721,223.2443,223.3354,9995.0
2019-06-14 14:15:00,245.17,245.34,245.15,245.15,9598.0,223.3446,223.4994,223.3263,223.3263,9598.0
2019-06-14 14:20:00,245.11,245.14,244.9,244.99,4046.0,223.2899,223.3172,223.0986,223.1806,4046.0
2019-06-14 14:25:00,245.01,245.01,244.69,244.96,14643.0,223.1988,223.1988,222.9073,223.1532,14643.0
2019-06-14 14:30:00,245.01,245.08,244.94,244.94,4644.0,223.1988,223.2626,223.135,223.135,4644.0
2019-06-14 14:35:00,244.89,245.04,244.82,244.89,3850.0,223.0895,223.2261,223.0257,223.0895,3850.0
2019-06-14 14:40:00,244.91,245.05,244.91,245.05,5624.0,223.1077,223.2352,223.1077,223.2352,5624.0
2019-06-14 14:45:00,245.09,245.13,245.0,245.06,9026.0,223.2717,223.3081,223.1897,223.2443,9026.0
2019-06-14 14:50:00,245.05,245.14,244.82,244.87,5855.0,223.2352,223.3172,223.0257,223.0713,5855.0
2019-06-14 14:55:00,244.92,245.02,244.85,245.0,6053.0,223.1168,223.2079,223.053,223.1897,6053.0
2019-06-14 15:00:00,244.93,245.29,244.93,245.12,11487.0,223.1259,223.4539,223.1259,223.299,11487.0
2019-06-14 15:05:00,245.16,245.28,245.07,245.2,12718.0,223.3354,223.4448,223.2535,223.3719,12718.0
2019-06-14 15:10:00,245.23,245.37,245.13,245.37,8264.0,223.3992,223.5267,223.3081,223.5267,8264.0
2019-06-14 15:15:00,245.4,245.55,245.4,245.47,14733.0,223.5541,223.6907,223.5541,223.6178,14733.0
2019-06-14 15:20:00,245.42,245.66,245.37,245.66,9666.0,223.5723,223.7909,223.5267,223.7909,9666.0
2019-06-14 15:25:00,245.63,245.78,245.55,245.72,9959.0,223.7636,223.9003,223.6907,223.8456,9959.0
2019-06-14 15:30:00,245.71,245.95,245.59,245.93,14946.0,223.8365,224.0551,223.7272,224.0369,14946.0
2019-06-14 15:35:00,245.93,246.0,245.87,245.94,12305.0,224.0369,224.1007,223.9822,224.046,12305.0
2019-06-14 15:40:00,245.88,245.88,245.57,245.63,17038.0,223.9913,223.9913,223.7089,223.7636,17038.0
2019-06-14 15:45:00,245.64,245.8,245.56,245.73,15056.0,223.7727,223.9185,223.6998,223.8547,15056.0
2019-06-14 15:50:00,245.69,246.1,245.52,245.96,45209.0,223.8183,224.1918,223.6634,224.0642,45209.0
2019-06-14 15:55:00,245.93,245.97,245.35,245.37,97046.0,224.0369,224.0733,223.5085,223.5267,97046.0
2019-06-17 09:30:00,246.0,246.5,245.37,245.7,37486.0,224.1007,224.5562,223.5267,223.8274,37486.0
2019-06-17 09:35:00,245.69,246.75,245.69,246.73,14642.0,223.8183,224.7839,223.8183,224.7657,14642.0
2019-06-17 09:40:00,246.74,246.89,246.15,246.55,19166.0,224.7748,224.9114,224.2373,224.6017,19166.0
2019-06-17 09:45:00,246.57,246.89,246.41,246.66,12643.0,224.6199,224.9114,224.4742,224.7019,12643.0
2019-06-17 09:50:00,246.66,247.1,246.66,246.83,16048.0,224.7019,225.1027,224.7019,224.8568,16048.0
2019-06-17 09:55:00,246.85,246.85,246.34,246.48,12774.0,224.875,224.875,224.4104,224.5379,12774.0
2019-06-17 10:00:00,246.47,246.79,246.39,246.6,12674.0,224.5288,224.8203,224.4559,224.6473,12674.0
2019-06-17 10:05:00,246.45,246.46,246.04,246.19,8698.0,224.5106,224.5197,224.1371,224.2738,8698.0
2019-06-17 10:10:00,246.16,246.25,245.55,245.63,11349.0,224.2464,224.3284,223.6907,223.7636,11349.0
2019-06-17 10:15:00,245.72,245.92,245.44,245.74,7075.0,223.8456,224.0278,223.5905,223.8638,7075.0
2019-06-17 10:20:00,245.96,246.1,245.92,246.09,4515.0,224.0642,224.1918,224.0278,224.1827,4515.0
2019-06-17 10:25:00,246.01,246.38,246.01,246.37,7397.0,224.1098,224.4468,224.1098,224.4377,7397.0
2019-06-17 10:30:00,246.34,246.34,246.09,246.19,11474.0,224.4104,224.4104,224.1827,224.2738,11474.0
2019-06-17 10:35:00,246.21,246.39,246.11,246.17,11144.0,224.292,224.4559,224.2009,224.2555,11144.0
2019-06-17 10:40:00,246.17,246.42,245.97,246.01,13438.0,224.2555,224.4833,224.0733,224.1098,13438.0
2019-06-17 10:45:00,245.98,245.98,245.42,245.66,35493.0,224.0824,224.0824,223.5723,223.7909,35493.0
2019-06-17 10:50:00,245.68,245.98,245.68,245.81,11080.0,223.8092,224.0824,223.8092,223.9276,11080.0
2019-06-17 10:55:00,245.79,245.98,245.57,245.83,6942.0,223.9094,224.0824,223.7089,223.9458,6942.0
2019-06-17 11:00:00,245.83,246.14,245.83,245.99,10248.0,223.9458,224.2282,223.9458,224.0916,10248.0
2019-06-17 11:05:00,245.92,246.06,245.77,245.77,8430.0,224.0278,224.1553,223.8911,223.8911,8430.0
2019-06-17 11:10:00,245.81,246.05,245.78,245.91,5159.0,223.9276,224.1462,223.9003,224.0187,5159.0
2019-06-17 11:15:00,245.95,246.16,245.94,246.08,6887.0,224.0551,224.2464,224.046,224.1735,6887.0
2019-06-17 11:20:00,246.08,246.17,246.02,246.03,13468.0,224.1735,224.2555,224.1189,224.128,13468.0
2019-06-17 11:25:00,246.02,246.17,245.8,246.12,7184.0,224.1189,224.2555,223.9185,224.21,7184.0
2019-06-17 11:30:00,246.16,246.21,245.84,246.15,9073.0,224.2464,224.292,223.9549,224.2373,9073.0
2019-06-17 11:35:00,246.17,246.19,245.76,246.01,16433.0,224.2555,224.2738,223.882,224.1098,16433.0
2019-06-17 11:40:00,246.02,246.05,245.84,245.9,4236.0,224.1189,224.1462,223.9549,224.0096,4236.0
2019-06-17 11:45:00,245.87,245.95,245.67,245.67,3866.0,223.9822,224.0551,223.8,223.8,3866.0
2019-06-17 11:50:00,245.73,245.92,245.66,245.81,4839.0,223.8547,224.0278,223.7909,223.9276,4839.0
2019-06-17 11:55:00,245.78,245.84,245.72,245.79,6175.0,223.9003,223.9549,223.8456,223.9094,6175.0
2019-06-17 12:00:00,245.82,245.93,245.7,245.87,10244.0,223.9367,224.0369,223.8274,223.9822,10244.0
2019-06-17 12:05:00,245.86,246.06,245.85,245.95,5589.0,223.9731,224.1553,223.964,224.0551,5589.0
2019-06-17 12:10:00,245.91,245.91,245.71,245.88,6178.0,224.0187,224.0187,223.8365,223.9913,6178.0
2019-06-17 12:15:00,245.85,245.93,245.78,245.88,5240.0,223.964,224.0369,223.9003,223.9913,5240.0
2019-06-17 12:20:00,245.87,246.04,245.85,246.0,3646.0,223.9822,224.1371,223.964,224.1007,3646.0
2019-06-17 12:25:00,246.02,246.26,245.95,246.25,10528.0,224.1189,224.3375,224.0551,224.3284,10528.0
2019-06-17 12:30:00,246.21,246.34,246.04,246.34,9463.0,224.292,224.4104,224.1371,224.4104,9463.0
2019-06-17 12:35:00,246.35,246.48,246.25,246.44,6460.0,224.4195,224.5379,224.3284,224.5015,6460.0
2019-06-17 12:40:00,246.45,246.48,246.3,246.36,5947.0,224.5106,224.5379,224.374,224.4286,5947.0
2019-06-17 12:45:00,246.33,246.42,246.25,246.42,8071.0,224.4013,224.4833,224.3284,224.4833,8071.0
2019-06-17 12:50:00,246.43,246.5,246.37,246.46,4637.0,224.4924,224.5562,224.4377,224.5197,4637.0
2019-06-17 12:55:00,246.46,246.5,246.26,246.26,4153.0,224.5197,224.5562,224.3375,224.3375,4153.0
2019-06-17 13:00:00,246.24,246.29,246.08,246.13,10924.0,224.3193,224.3648,224.1735,224.2191,10924.0
2019-06-17 13:05:00,246.13,246.25,245.93,245.93,10877.0,224.2191,224.3284,224.0369,224.0369,10877.0
2019-06-17 13:10:00,246.01,246.12,245.9,246.02,7543.0,224.1098,224.21,224.0096,224.1189,7543.0
2019-06-17 13:15:00,246.04,246.05,245.95,246.05,4781.0,224.1371,224.1462,224.0551,224.1462,4781.0
2019-06-17 13:20:00,246.07,246.26,246.05,246.21,8282.0,224.1644,224.3375,224.1462,224.292,8282.0
2019-06-17 13:25:00,246.12,246.25,245.96,245.98,9983.0,224.21,224.3284,224.0642,224.0824,9983.0
2019-06-17 13:30:00,245.96,246.03,245.81,246.0,6022.0,224.0642,224.128,223.9276,224.1007,6022.0
2019-06-17 13:35:00,246.02,246.16,246.01,246.15,3973.0,224.1189,224.2464,224.1098,224.2373,3973.0
2019-06-17 13:40:00,246.12,246.26,246.11,246.12,6927.0,224.21,224.3375,224.2009,224.21,6927.0
2019-06-17 13:45:00,246.09,246.14,246.05,246.11,4203.0,224.1827,224.2282,224.1462,224.2009,4203.0
2019-06-17 13:50:00,246.08,246.25,246.04,246.17,4625.0,224.1735,224.3284,224.1371,224.2555,4625.0
2019-06-17 13:55:00,246.21,246.33,246.18,246.18,13334.0,224.292,224.4013,224.2646,224.2646,13334.0
2019-06-17 14:00:00,246.13,246.14,246.02,246.04,30599.0,224.2191,224.2282,224.1189,224.1371,30599.0
2019-06-17 14:05:00,246.02,246.05,245.76,246.03,15969.0,224.1189,224.1462,223.882,224.128,15969.0
2019-06-17 14:10:00,246.05,246.14,245.71,245.83,28150.0,224.1462,224.2282,223.8365,223.9458,28150.0
2019-06-17 14:15:00,245.85,245.85,245.32,245.33,39533.0,223.964,223.964,223.4812,223.4903,39533.0
2019-06-17 14:20:00,245.35,245.58,245.3,245.57,14884.0,223.5085,223.7181,223.463,223.7089,14884.0
2019-06-17 14:25:00,245.53,245.7,245.48,245.51,11540.0,223.6725,223.8274,223.627,223.6543,11540.0
2019-06-17 14:30:00,245.51,245.65,245.4,245.46,9530.0,223.6543,223.7818,223.5541,223.6087,9530.0
2019-06-17 14:35:00,245.49,245.63,245.47,245.6,6853.0,223.6361,223.7636,223.6178,223.7363,6853.0
2019-06-17 14:40:00,245.56,245.86,245.54,245.83,13864.0,223.6998,223.9731,223.6816,223.9458,13864.0
2019-06-17 14:45:00,245.89,245.91,245.67,245.67,5296.0,224.0005,224.0187,223.8,223.8,5296.0
2019-06-17 14:50:00,245.69,245.72,245.5,245.61,10952.0,223.8183,223.8456,223.6452,223.7454,10952.0
2019-06-17 14:55:00,245.66,245.69,245.44,245.48,11431.0,223.7909,223.8183,223.5905,223.627,11431.0
2019-06-17 15:00:00,245.43,245.46,245.22,245.34,12393.0,223.5814,223.6087,223.3901,223.4994,12393.0
2019-06-17 15:05:00,245.33,245.47,245.32,245.32,8826.0,223.4903,223.6178,223.4812,223.4812,8826.0
2019-06-17 15:10:00,245.31,245.41,245.3,245.33,8332.0,223.4721,223.5632,223.463,223.4903,8332.0
2019-06-17 15:15:00,245.33,245.36,245.22,245.31,10639.0,223.4903,223.5176,223.3901,223.4721,10639.0
2019-06-17 15:20:00,245.3,245.4,245.25,245.37,12554.0,223.463,223.5541,223.4174,223.5267,12554.0
2019-06-17 15:25:00,245.37,245.48,245.33,245.45,14167.0,223.5267,223.627,223.4903,223.5996,14167.0
2019-06-17 15:30:00,245.44,245.68,245.34,245.57,16968.0,223.5905,223.8092,223.4994,223.7089,16968.0
2019-06-17 15:35:00,245.6,245.7,245.5,245.59,24607.0,223.7363,223.8274,223.6452,223.7272,24607.0
2019-06-17 15:40:00,245.59,245.76,245.5,245.53,19738.0,223.7272,223.882,223.6452,223.6725,19738.0
2019-06-17 15:45:00,245.51,245.59,245.38,245.47,23584.0,223.6543,223.7272,223.5359,223.6178,23584.0
2019-06-17 15:50:00,245.47,245.87,245.37,245.86,49183.0,223.6178,223.9822,223.5267,223.9731,49183.0
2019-06-17 15:55:00,245.9,246.06,245.68,245.96,93146.0,224.0096,224.1553,223.8092,224.0642,93146.0
2019-06-18 09:30:00,247.5,247.86,245.24,246.14,58105.0,225.4671,225.7951,223.4083,224.2282,58105.0
2019-06-18 09:35:00,246.45,247.59,246.28,247.23,33730.0,224.5106,225.5491,224.3557,225.2212,33730.0
2019-06-18 09:40:00,247.16,248.3,246.82,247.89,41250.0,225.1574,226.1959,224.8477,225.8224,41250.0
2019-06-18 09:45:00,247.83,248.9,247.47,248.8,106842.0,225.7678,226.7425,225.4398,226.6514,106842.0
2019-06-18 09:50:00,248.89,249.34,248.31,248.37,43772.0,226.7334,227.1433,226.205,226.2597,43772.0
2019-06-18 09:55:00,248.29,248.75,248.05,248.53,36342.0,226.1868,226.6059,225.9682,226.4054,36342.0
2019-06-18 10:00:00,248.46,248.56,248.18,248.22,33653.0,226.3417,226.4328,226.0866,226.123,33653.0
2019-06-18 10:05:00,248.26,248.4,247.25,247.26,24797.0,226.1595,226.287,225.2394,225.2485,24797.0
2019-06-18 10:10:00,247.36,247.58,246.8,246.83,19121.0,225.3396,225.54,224.8294,224.8568,19121.0
2019-06-18 10:15:00,246.76,247.18,246.6,247.18,27278.0,224.793,225.1756,224.6473,225.1756,27278.0
2019-06-18 10:20:00,247.16,247.23,246.86,247.13,13481.0,225.1574,225.2212,224.8841,225.1301,13481.0
2019-06-18 10:25:00,247.13,247.28,247.06,247.25,20207.0,225.1301,225.2667,225.0663,225.2394,20207.0
2019-06-18 10:30:00,247.24,247.77,247.24,247.51,17560.0,225.2303,225.7131,225.2303,225.4762,17560.0
2019-06-18 10:35:00,247.45,247.95,247.43,247.85,17075.0,225.4216,225.8771,225.4034,225.786,17075.0
2019-06-18 10:40:00,247.85,248.15,247.84,248.08,15081.0,225.786,226.0593,225.7769,225.9955,15081.0
2019-06-18 10:45:00,248.08,248.25,247.92,248.2,20303.0,225.9955,226.1504,225.8497,226.1048,20303.0
2019-06-18 10:50:00,248.2,248.54,248.05,248.54,28463.0,226.1048,226.4146,225.9682,226.4146,28463.0
2019-06-18 10:55:00,248.58,248.93,248.54,248.67,38163.0,226.451,226.7698,226.4146,226.533,38163.0
2019-06-18 11:00:00,248.65,248.85,248.22,248.22,14128.0,226.5148,226.697,226.123,226.123,14128.0
2019-06-18 11:05:00,248.22,248.43,248.12,248.37,17485.0,226.123,226.3143,226.0319,226.2597,17485.0
2019-06-18 11:10:00,248.47,248.51,248.04,248.21,18775.0,226.3508,226.3872,225.9591,226.1139,18775.0
2019-06-18 11:15:00,248.2,248.29,247.96,248.01,12740.0,226.1048,226.1868,225.8862,225.9317,12740.0
2019-06-18 11:20:00,248.04,248.24,247.39,247.39,28692.0,225.9591,226.1413,225.3669,225.3669,28692.0
2019-06-18 11:25:00,247.32,247.54,247.12,247.16,22324.0,225.3032,225.5036,225.121,225.1574,22324.0
2019-06-18 11:30:00,247.18,247.18,246.54,246.64,26001.0,225.1756,225.1756,224.5926,224.6837,26001.0
2019-06-18 11:35:00,246.57,246.78,246.36,246.36,20631.0,224.6199,224.8112,224.4286,224.4286,20631.0
2019-06-18 11:40:00,246.32,246.36,245.92,246.2,20013.0,224.3922,224.4286,224.0278,224.2829,20013.0
2019-06-18 11:45:00,246.24,246.3,245.63,245.81,47629.0,224.3193,224.374,223.7636,223.9276,47629.0
2019-06-18 11:50:00,245.91,246.45,245.82,246.44,17135.0,224.0187,224.5106,223.9367,224.5015,17135.0
2019-06-18 11:55:00,246.39,246.68,246.11,246.55,15903.0,224.4559,224.7201,224.2009,224.6017,15903.0
2019-06-18 12:00:00,246.49,246.71,246.43,246.51,15102.0,224.547,224.7475,224.4924,224.5653,15102.0
2019-06-18 12:05:00,246.47,246.75,246.47,246.63,9564.0,224.5288,224.7839,224.5288,224.6746,9564.0
2019-06-18 12:10:00,246.6,246.78,246.6,246.76,15227.0,224.6473,224.8112,224.6473,224.793,15227.0
2019-06-18 12:15:00,246.73,247.0,246.6,246.85,15371.0,224.7657,225.0116,224.6473,224.875,15371.0
2019-06-18 12:20:00,246.81,247.15,246.8,246.99,8841.0,224.8386,225.1483,224.8294,225.0025,8841.0
2019-06-18 12:25:00,246.99,247.03,246.8,246.98,10699.0,225.0025,225.039,224.8294,224.9934,10699.0
2019-06-18 12:30:00,246.93,247.12,246.77,247.04,12067.0,224.9479,225.121,224.8021,225.0481,12067.0
2019-06-18 12:35:00,247.06,247.06,246.72,246.9,13936.0,225.0663,225.0663,224.7566,224.9205,13936.0
2019-06-18 12:40:00,246.81,247.1,246.68,247.1,12888.0,224.8386,225.1027,224.7201,225.1027,12888.0
2019-06-18 12:45:00,247.06,247.23,247.03,247.08,9952.0,225.0663,225.2212,225.039,225.0845,9952.0
2019-06-18 12:50:00,247.09,247.13,246.79,246.87,12013.0,225.0936,225.1301,224.8203,224.8932,12013.0
2019-06-18 12:55:00,246.83,247.18,246.77,247.06,10111.0,224.8568,225.1756,224.8021,225.0663,10111.0
2019-06-18 13:00:00,247.01,247.01,246.57,246.64,12069.0,225.0208,225.0208,224.6199,224.6837,12069.0
2019-06-18 13:05:00,246.66,246.66,246.4,246.51,21086.0,224.7019,224.7019,224.4651,224.5653,21086.0
2019-06-18 13:10:00,246.47,246.65,246.42,246.56,17440.0,224.5288,224.6928,224.4833,224.6108,17440.0
2019-06-18 13:15:00,246.56,246.59,246.41,246.42,28512.0,224.6108,224.6381,224.4742,224.4833,28512.0
2019-06-18 13:20:00,246.31,246.41,246.27,246.34,12176.0,224.3831,224.4742,224.3466,224.4104,12176.0
2019-06-18 13:25:00,246.36,246.52,246.28,246.36,11243.0,224.4286,224.5744,224.3557,224.4286,11243.0
2019-06-18 13:30:00,246.41,246.56,246.37,246.52,20442.0,224.4742,224.6108,224.4377,224.5744,20442.0
2019-06-18 13:35:00,246.52,246.73,246.52,246.61,35419.0,224.5744,224.7657,224.5744,224.6564,35419.0
2019-06-18 13:40:00,246.61,246.73,246.45,246.73,11164.0,224.6564,224.7657,224.5106,224.7657,11164.0
2019-06-18 13:45:00,246.67,246.75,246.6,246.65,12042.0,224.711,224.7839,224.6473,224.6928,12042.0
2019-06-18 13:50:00,246.64,246.68,246.38,246.49,14238.0,224.6837,224.7201,224.4468,224.547,14238.0
2019-06-18 13:55:00,246.49,246.53,246.28,246.31,11292.0,224.547,224.5835,224.3557,224.3831,11292.0
2019-06-18 14:00:00,246.36,246.58,246.3,246.43,14567.0,224.4286,224.629,224.374,224.4924,14567.0
2019-06-18 14:05:00,246.44,246.6,246.35,246.53,14957.0,224.5015,224.6473,224.4195,224.5835,14957.0
2019-06-18 14:10:00,246.53,246.63,246.42,246.57,18973.0,224.5835,224.6746,224.4833,224.6199,18973.0
2019-06-18 14:15:00,246.56,246.57,246.18,246.18,13111.0,224.6108,224.6199,224.2646,224.2646,13111.0
2019-06-18 14:20:00,246.23,246.24,246.0,246.2,23394.0,224.3102,224.3193,224.1007,224.2829,23394.0
2019-06-18 14:25:00,246.2,246.2,246.04,246.14,23492.0,224.2829,224.2829,224.1371,224.2282,23492.0
2019-06-18 14:30:00,246.15,246.46,246.13,246.42,26370.0,224.2373,224.5197,224.2191,224.4833,26370.0
2019-06-18 14:35:00,246.42,246.49,246.33,246.49,18448.0,224.4833,224.547,224.4013,224.547,18448.0
2019-06-18 14:40:00,246.53,246.64,246.45,246.59,18580.0,224.5835,224.6837,224.5106,224.6381,18580.0
2019-06-18 14:45:00,246.6,246.64,246.11,246.11,16156.0,224.6473,224.6837,224.2009,224.2009,16156.0
2019-06-18 14:50:00,246.07,246.17,245.95,245.96,23785.0,224.1644,224.2555,224.0551,224.0642,23785.0
2019-06-18 14:55:00,245.97,246.15,245.94,246.09,14824.0,224.0733,224.2373,224.046,224.1827,14824.0
2019-06-18 15:00:00,246.09,246.09,245.73,245.81,19733.0,224.1827,224.1827,223.8547,223.9276,19733.0
2019-06-18 15:05:00,245.81,246.12,245.78,246.06,40034.0,223.9276,224.21,223.9003,224.1553,40034.0
2019-06-18 15:10:00,246.07,246.11,245.85,245.97,20603.0,224.1644,224.2009,223.964,224.0733,20603.0
2019-06-18 15:15:00,245.9,245.9,245.47,245.55,51936.0,224.0096,224.0096,223.6178,223.6907,51936.0
2019-06-18 15:20:00,245.53,245.67,245.46,245.64,18770.0,223.6725,223.8,223.6087,223.7727,18770.0
2019-06-18 15:25:00,245.62,245.81,245.58,245.74,14064.0,223.7545,223.9276,223.7181,223.8638,14064.0
2019-06-18 15:30:00,245.67,245.69,245.32,245.38,24152.0,223.8,223.8183,223.4812,223.5359,24152.0
2019-06-18 15:35:00,245.41,245.53,245.16,245.21,23111.0,223.5632,223.6725,223.3354,223.381,23111.0
2019-06-18 15:40:00,245.2,245.44,245.15,245.39,38611.0,223.3719,223.5905,223.3263,223.545,38611.0
2019-06-18 15:45:00,245.4,245.73,245.35,245.58,30433.0,223.5541,223.8547,223.5085,223.7181,30433.0
2019-06-18 15:50:00,245.55,245.8,245.31,245.35,49357.0,223.6907,223.9185,223.4721,223.5085,49357.0
2019-06-18 15:55:00,245.37,245.72,245.24,245.7,171276.0,223.5267,223.8456,223.4083,223.8274,171276.0
2019-06-19 09:30:00,246.0,247.5,245.51,246.52,75875.0,224.1007,225.4671,223.6543,224.5744,75875.0
2019-06-19 09:35:00,246.68,247.47,246.49,247.34,32881.0,224.7201,225.4398,224.547,225.3214,32881.0
2019-06-19 09:40:00,247.36,248.25,247.21,248.24,44129.0,225.3396,226.1504,225.2029,226.1413,44129.0
2019-06-19 09:45:00,248.24,248.3,247.56,247.93,47102.0,226.1413,226.1959,225.5218,225.8589,47102.0
2019-06-19 09:50:00,247.91,249.62,247.84,249.57,57090.0,225.8406,227.3984,225.7769,227.3529,57090.0
2019-06-19 09:55:00,249.53,250.42,249.21,250.4,98355.0,227.3164,228.1272,227.0249,228.109,98355.0
2019-06-19 10:00:00,250.32,250.45,249.25,249.56,69659.0,228.0361,228.1545,227.0613,227.3437,69659.0
2019-06-19 10:05:00,249.47,249.47,249.07,249.21,31825.0,227.2618,227.2618,226.8974,227.0249,31825.0
2019-06-19 10:10:00,249.08,249.45,248.95,249.32,46754.0,226.9065,227.2435,226.7881,227.1251,46754.0
2019-06-19 10:15:00,249.44,249.95,249.38,249.89,29791.0,227.2344,227.699,227.1798,227.6444,29791.0
2019-06-19 10:20:00,249.92,250.16,249.82,250.0,28472.0,227.6717,227.8903,227.5806,227.7446,28472.0
2019-06-19 10:25:00,250.06,251.18,249.98,250.99,67034.0,227.7992,228.8195,227.7264,228.6464,67034.0
2019-06-19 10:30:00,251.06,251.25,250.72,250.96,61097.0,228.7102,228.8833,228.4005,228.6191,61097.0
2019-06-19 10:35:00,250.93,251.3,250.93,251.23,28665.0,228.5918,228.9289,228.5918,228.8651,28665.0
2019-06-19 10:40:00,251.27,251.31,250.47,250.57,34690.0,228.9015,228.938,228.1727,228.2638,34690.0
2019-06-19 10:45:00,250.53,250.95,250.36,250.6,22666.0,228.2274,228.61,228.0725,228.2912,22666.0
2019-06-19 10:50:00,250.57,251.07,250.56,250.96,33174.0,228.2638,228.7193,228.2547,228.6191,33174.0
2019-06-19 10:55:00,250.97,251.0,250.31,250.32,23782.0,228.6282,228.6556,228.027,228.0361,23782.0
2019-06-19 11:00:00,250.33,250.43,249.9,250.01,29033.0,228.0452,228.1363,227.6535,227.7537,29033.0
2019-06-19 11:05:00,250.03,250.29,249.82,249.93,20107.0,227.7719,228.0088,227.5806,227.6808,20107.0
2019-06-19 11:10:00,249.9,250.04,249.73,249.9,23816.0,227.6535,227.781,227.4986,227.6535,23816.0
2019-06-19 11:15:00,249.89,250.17,249.73,250.0,17581.0,227.6444,227.8994,227.4986,227.7446,17581.0
2019-06-19 11:20:00,250.0,250.22,249.99,249.99,15999.0,227.7446,227.945,227.7355,227.7355,15999.0
2019-06-19 11:25:00,249.99,250.44,249.99,250.34,20632.0,227.7355,228.1454,227.7355,228.0543,20632.0
2019-06-19 11:30:00,250.31,250.39,249.95,250.38,12837.0,228.027,228.0999,227.699,228.0908,12837.0
2019-06-19 11:35:00,250.41,250.41,249.97,250.22,13225.0,228.1181,228.1181,227.7172,227.945,13225.0
2019-06-19 11:40:00,250.17,250.54,250.12,250.47,15118.0,227.8994,228.2365,227.8539,228.1727,15118.0
2019-06-19 11:45:00,250.51,250.59,250.37,250.43,12703.0,228.2092,228.2821,228.0816,228.1363,12703.0
2019-06-19 11:50:00,250.35,250.55,250.25,250.35,11808.0,228.0634,228.2456,227.9723,228.0634,11808.0
2019-06-19 11:55:00,250.3,250.44,250.18,250.2,6767.0,228.0179,228.1454,227.9086,227.9268,6767.0
2019-06-19 12:00:00,250.17,250.17,249.86,249.91,14632.0,227.8994,227.8994,227.617,227.6626,14632.0
2019-06-19 12:05:00,249.85,250.23,249.78,249.9,16196.0,227.6079,227.9541,227.5442,227.6535,16196.0
2019-06-19 12:10:00,249.88,249.95,249.82,249.91,14776.0,227.6353,227.699,227.5806,227.6626,14776.0
2019-06-19 12:15:00,249.91,250.08,249.83,249.89,22227.0,227.6626,227.8175,227.5897,227.6444,22227.0
2019-06-19 12:20:00,249.92,250.04,249.87,249.92,10754.0,227.6717,227.781,227.6262,227.6717,10754.0
2019-06-19 12:25:00,249.89,250.16,249.83,250.16,6645.0,227.6444,227.8903,227.5897,227.8903,6645.0
2019-06-19 12:30:00,250.09,250.1,249.88,249.94,20120.0,227.8266,227.8357,227.6353,227.6899,20120.0
2019-06-19 12:35:00,249.93,250.03,249.7,249.7,25960.0,227.6808,227.7719,227.4713,227.4713,25960.0
2019-06-19 12:40:00,249.77,249.87,249.7,249.84,13401.0,227.5351,227.6262,227.4713,227.5988,13401.0
2019-06-19 12:45:00,249.81,249.94,249.73,249.78,10004.0,227.5715,227.6899,227.4986,227.5442,10004.0
2019-06-19 12:50:00,249.76,249.87,249.69,249.8,11429.0,227.5259,227.6262,227.4622,227.5624,11429.0
2019-06-19 12:55:00,249.8,249.91,249.72,249.77,10841.0,227.5624,227.6626,227.4895,227.5351,10841.0
2019-06-19 13:00:00,249.76,249.83,249.64,249.69,11338.0,227.5259,227.5897,227.4166,227.4622,11338.0
2019-06-19 13:05:00,249.72,249.93,249.72,249.93,8099.0,227.4895,227.6808,227.4895,227.6808,8099.0
2019-06-19 13:10:00,249.87,249.92,249.69,249.76,7956.0,227.6262,227.6717,227.4622,227.5259,7956.0
2019-06-19 13:15:00,249.84,249.84,249.76,249.82,14934.0,227.5988,227.5988,227.5259,227.5806,14934.0
2019-06-19 13:20:00,249.8,249.89,249.49,249.72,18591.0,227.5624,227.6444,227.28,227.4895,18591.0
2019-06-19 13:25:00,249.72,249.81,249.67,249.78,7809.0,227.4895,227.5715,227.444,227.5442,7809.0
2019-06-19 13:30:00,249.74,249.91,249.73,249.79,7251.0,227.5077,227.6626,227.4986,227.5533,7251.0
2019-06-19 13:35:00,249.8,249.9,249.74,249.77,9557.0,227.5624,227.6535,227.5077,227.5351,9557.0
2019-06-19 13:40:00,249.8,250.07,249.79,250.01,32550.0,227.5624,227.8083,227.5533,227.7537,32550.0
2019-06-19 13:45:00,249.96,250.01,249.74,249.77,14180.0,227.7081,227.7537,227.5077,227.5351,14180.0
2019-06-19 13:50:00,249.81,250.17,249.73,249.99,22268.0,227.5715,227.8994,227.4986,227.7355,22268.0
2019-06-19 13:55:00,249.99,250.23,249.71,250.05,13537.0,227.7355,227.9541,227.4804,227.7901,13537.0
2019-06-19 14:00:00,250.12,250.61,249.61,250.46,49523.0,227.8539,228.3003,227.3893,228.1636,49523.0
2019-06-19 14:05:00,250.59,250.84,250.11,250.33,18176.0,228.2821,228.5098,227.8448,228.0452,18176.0
2019-06-19 14:10:00,250.4,250.95,250.23,250.82,24778.0,228.109,228.61,227.9541,228.4916,24778.0
2019-06-19 14:15:00,250.87,251.0,250.69,250.74,16506.0,228.5371,228.6556,228.3732,228.4187,16506.0
2019-06-19 14:20:00,250.72,251.09,250.66,250.66,32552.0,228.4005,228.7375,228.3458,228.3458,32552.0
2019-06-19 14:25:00,250.63,250.81,250.42,250.62,25942.0,228.3185,228.4825,228.1272,228.3094,25942.0
2019-06-19 14:30:00,250.62,251.37,250.61,251.03,23988.0,228.3094,228.9926,228.3003,228.6829,23988.0
2019-06-19 14:35:00,251.03,251.14,250.56,250.68,25221.0,228.6829,228.7831,228.2547,228.364,25221.0
2019-06-19 14:40:00,250.71,250.91,250.52,250.86,20123.0,228.3914,228.5736,228.2183,228.528,20123.0
2019-06-19 14:45:00,250.81,251.05,250.35,250.35,15071.0,228.4825,228.7011,228.0634,228.0634,15071.0
2019-06-19 14:50:00,250.3,250.66,250.25,250.54,16199.0,228.0179,228.3458,227.9723,228.2365,16199.0
2019-06-19 14:55:00,250.55,250.84,250.54,250.78,19201.0,228.2456,228.5098,228.2365,228.4551,19201.0
2019-06-19 15:00:00,250.82,251.0,250.69,250.94,13178.0,228.4916,228.6556,228.3732,228.6009,13178.0
2019-06-19 15:05:00,250.92,250.92,250.63,250.85,15204.0,228.5827,228.5827,228.3185,228.5189,15204.0
2019-06-19 15:10:00,250.86,251.08,250.77,250.98,16762.0,228.528,228.7284,228.446,228.6373,16762.0
2019-06-19 15:15:00,250.92,250.96,250.63,250.68,40022.0,228.5827,228.6191,228.3185,228.364,40022.0
2019-06-19 15:20:00,250.68,250.78,250.51,250.72,30711.0,228.364,228.4551,228.2092,228.4005,30711.0
2019-06-19 15:25:00,250.76,250.79,250.2,250.31,29152.0,228.4369,228.4643,227.9268,228.027,29152.0
2019-06-19 15:30:00,250.34,250.67,250.34,250.51,35479.0,228.0543,228.3549,228.0543,228.2092,35479.0
2019-06-19 15:35:00,250.51,250.62,250.15,250.18,43113.0,228.2092,228.3094,227.8812,227.9086,43113.0
2019-06-19 15:40:00,250.18,250.69,250.18,250.38,40766.0,227.9086,228.3732,227.9086,228.0908,40766.0
2019-06-19 15:45:00,250.36,250.82,250.3,250.72,50572.0,228.0725,228.4916,228.0179,228.4005,50572.0
2019-06-19 15:50:00,250.73,250.85,250.39,250.68,87995.0,228.4096,228.5189,228.0999,228.364,87995.0
2019-06-19 15:55:00,250.66,250.72,250.2,250.22,167401.0,228.3458,228.4005,227.9268,227.945,167401.0
2019-06-20 09:30:00,251.6,252.5,250.75,252.0,115500.0,229.2021,230.022,228.4278,229.5665,115500.0
2019-06-20 09:35:00,251.58,252.52,251.58,252.3,55167.0,229.1839,230.0402,229.1839,229.8398,55167.0
2019-06-20 09:40:00,252.32,252.82,252.23,252.43,43825.0,229.858,230.3135,229.7761,229.9583,43825.0
2019-06-20 09:45:00,252.38,252.7,251.45,251.61,47590.0,229.9127,230.2042,229.0655,229.2113,47590.0
2019-06-20 09:50:00,251.61,251.61,250.93,251.38,41985.0,229.2113,229.2113,228.5918,229.0017,41985.0
2019-06-20 09:55:00,251.32,251.81,251.22,251.72,35429.0,228.9471,229.3934,228.856,229.3115,35429.0
2019-06-20 10:00:00,251.77,251.97,251.68,251.92,42897.0,229.357,229.5392,229.275,229.4937,42897.0
2019-06-20 10:05:00,251.87,252.36,251.76,252.2,15148.0,229.4481,229.8945,229.3479,229.7487,15148.0
2019-06-20 10:10:00,252.24,252.75,252.2,252.53,43787.0,229.7852,230.2498,229.7487,230.0494,43787.0
2019-06-20 10:15:00,252.47,252.56,252.15,252.2,31701.0,229.9947,230.0767,229.7032,229.7487,31701.0
2019-06-20 10:20:00,252.16,252.16,251.51,251.51,13035.0,229.7123,229.7123,229.1202,229.1202,13035.0
2019-06-20 10:25:00,251.5,252.03,251.42,251.83,20057.0,229.111,229.5939,229.0382,229.4117,20057.0
2019-06-20 10:30:00,251.75,251.95,251.53,251.77,15668.0,229.3388,229.521,229.1384,229.357,15668.0
2019-06-20 10:35:00,251.76,251.82,251.5,251.75,16024.0,229.3479,229.4026,229.111,229.3388,16024.0
2019-06-20 10:40:00,251.78,251.95,251.54,251.84,12818.0,229.3661,229.521,229.1475,229.4208,12818.0
2019-06-20 10:45:00,251.91,252.06,251.54,251.63,19188.0,229.4845,229.6212,229.1475,229.2295,19188.0
2019-06-20 10:50:00,251.53,251.82,251.49,251.56,14408.0,229.1384,229.4026,229.1019,229.1657,14408.0
2019-06-20 10:55:00,251.5,251.65,251.05,251.12,24014.0,229.111,229.2477,228.7011,228.7649,24014.0
2019-06-20 11:00:00,251.24,251.3,250.55,250.66,26467.0,228.8742,228.9289,228.2456,228.3458,26467.0
2019-06-20 11:05:00,250.66,250.97,250.66,250.85,22149.0,228.3458,228.6282,228.3458,228.5189,22149.0
2019-06-20 11:10:00,250.91,250.98,250.75,250.96,9206.0,228.5736,228.6373,228.4278,228.6191,9206.0
2019-06-20 11:15:00,250.95,251.16,250.77,251.15,21885.0,228.61,228.8013,228.446,228.7922,21885.0
2019-06-20 11:20:00,251.17,251.42,251.11,251.37,13621.0,228.8104,229.0382,228.7558,228.9926,13621.0
2019-06-20 11:25:00,251.33,251.5,251.23,251.36,16909.0,228.9562,229.111,228.8651,228.9835,16909.0
2019-06-20 11:30:00,251.35,251.35,250.54,250.58,32079.0,228.9744,228.9744,228.2365,228.2729,32079.0
2019-06-20 11:35:00,250.58,250.87,250.32,250.35,47019.0,228.2729,228.5371,228.0361,228.0634,47019.0
2019-06-20 11:40:00,250.32,250.82,250.21,250.7,23263.0,228.0361,228.4916,227.9359,228.3823,23263.0
2019-06-20 11:45:00,250.77,251.0,250.64,250.87,8085.0,228.446,228.6556,228.3276,228.5371,8085.0
2019-06-20 11:50:00,250.9,250.9,250.6,250.72,29062.0,228.5645,228.5645,228.2912,228.4005,29062.0
2019-06-20 11:55:00,250.76,250.83,250.39,250.46,9446.0,228.4369,228.5007,228.0999,228.1636,9446.0
2019-06-20 12:00:00,250.46,250.52,250.2,250.24,13784.0,228.1636,228.2183,227.9268,227.9632,13784.0
2019-06-20 12:05:00,250.34,250.36,249.87,249.97,18783.0,228.0543,228.0725,227.6262,227.7172,18783.0
2019-06-20 12:10:00,249.89,249.92,249.42,249.45,18872.0,227.6444,227.6717,227.2162,227.2435,18872.0
2019-06-20 12:15:00,249.44,249.47,248.74,248.91,40285.0,227.2344,227.2618,226.5967,226.7516,40285.0
2019-06-20 12:20:00,248.94,249.47,248.84,249.41,17397.0,226.7789,227.2618,226.6878,227.2071,17397.0
2019-06-20 12:25:00,249.36,249.55,249.31,249.54,24569.0,227.1616,227.3346,227.116,227.3255,24569.0
2019-06-20 12:30:00,249.55,249.94,249.38,249.83,14402.0,227.3346,227.6899,227.1798,227.5897,14402.0
2019-06-20 12:35:00,249.76,249.83,249.5,249.5,12979.0,227.5259,227.5897,227.2891,227.2891,12979.0
2019-06-20 12:40:00,249.5,249.9,249.5,249.84,16570.0,227.2891,227.6535,227.2891,227.5988,16570.0
2019-06-20 12:45:00,249.86,249.96,249.71,249.8,9841.0,227.617,227.7081,227.4804,227.5624,9841.0
2019-06-20 12:50:00,249.81,249.86,249.29,249.29,9513.0,227.5715,227.617,227.0978,227.0978,9513.0
2019-06-20 12:55:00,249.34,249.43,249.16,249.34,18336.0,227.1433,227.2253,226.9794,227.1433,18336.0
2019-06-20 13:00:00,249.38,249.56,249.33,249.44,10052.0,227.1798,227.3437,227.1342,227.2344,10052.0
2019-06-20 13:05:00,249.47,249.63,249.39,249.54,15538.0,227.2618,227.4075,227.1889,227.3255,15538.0
2019-06-20 13:10:00,249.53,249.62,249.47,249.57,26571.0,227.3164,227.3984,227.2618,227.3529,26571.0
2019-06-20 13:15:00,249.6,249.6,249.32,249.41,15082.0,227.3802,227.3802,227.1251,227.2071,15082.0
2019-06-20 13:20:00,249.45,249.55,249.3,249.52,14023.0,227.2435,227.3346,227.1069,227.3073,14023.0
2019-06-20 13:25:00,249.48,249.9,249.4,249.86,14353.0,227.2709,227.6535,227.198,227.617,14353.0
2019-06-20 13:30:00,249.81,249.94,249.71,249.73,12036.0,227.5715,227.6899,227.4804,227.4986,12036.0
2019-06-20 13:35:00,249.68,249.82,249.62,249.62,13175.0,227.4531,227.5806,227.3984,227.3984,13175.0
2019-06-20 13:40:00,249.59,249.7,249.55,249.55,8880.0,227.3711,227.4713,227.3346,227.3346,8880.0
2019-06-20 13:45:00,249.54,249.59,249.35,249.59,6998.0,227.3255,227.3711,227.1524,227.3711,6998.0
2019-06-20 13:50:00,249.58,249.58,249.14,249.22,14054.0,227.362,227.362,226.9611,227.034,14054.0
2019-06-20 13:55:00,249.21,249.25,248.97,248.97,18585.0,227.0249,227.0613,226.8063,226.8063,18585.0
2019-06-20 14:00:00,248.95,248.99,248.3,248.38,38192.0,226.7881,226.8245,226.1959,226.2688,38192.0
2019-06-20 14:05:00,248.38,248.6,248.32,248.4,36267.0,226.2688,226.4692,226.2141,226.287,36267.0
2019-06-20 14:10:00,248.42,248.44,247.84,247.85,36597.0,226.3052,226.3235,225.7769,225.786,36597.0
2019-06-20 14:15:00,247.89,247.94,247.4,247.55,53457.0,225.8224,225.868,225.376,225.5127,53457.0
2019-06-20 14:20:00,247.57,248.14,247.53,247.95,28989.0,225.5309,226.0502,225.4945,225.8771,28989.0
2019-06-20 14:25:00,247.96,247.96,247.58,247.78,37017.0,225.8862,225.8862,225.54,225.7222,37017.0
2019-06-20 14:30:00,247.78,248.13,247.78,248.01,18523.0,225.7222,226.041,225.7222,225.9317,18523.0
2019-06-20 14:35:00,248.02,248.15,247.81,247.95,16264.0,225.9408,226.0593,225.7495,225.8771,16264.0
2019-06-20 14:40:00,247.94,248.42,247.93,248.23,22622.0,225.868,226.3052,225.8589,226.1321,22622.0
2019-06-20 14:45:00,248.29,248.55,248.23,248.5,22126.0,226.1868,226.4237,226.1321,226.3781,22126.0
2019-06-20 14:50:00,248.5,248.55,248.34,248.34,15929.0,226.3781,226.4237,226.2324,226.2324,15929.0
2019-06-20 14:55:00,248.32,248.5,248.24,248.43,12300.0,226.2141,226.3781,226.1413,226.3143,12300.0
2019-06-20 15:00:00,248.44,248.52,248.35,248.45,10840.0,226.3235,226.3963,226.2415,226.3326,10840.0
2019-06-20 15:05:00,248.47,248.62,248.34,248.53,11509.0,226.3508,226.4874,226.2324,226.4054,11509.0
2019-06-20 15:10:00,248.55,248.61,248.41,248.46,18495.0,226.4237,226.4783,226.2961,226.3417,18495.0
2019-06-20 15:15:00,248.45,248.51,248.35,248.42,22163.0,226.3326,226.3872,226.2415,226.3052,22163.0
2019-06-20 15:20:00,248.43,248.46,248.24,248.25,17625.0,226.3143,226.3417,226.1413,226.1504,17625.0
2019-06-20 15:25:00,248.26,248.41,248.2,248.3,22818.0,226.1595,226.2961,226.1048,226.1959,22818.0
2019-06-20 15:30:00,248.29,248.37,248.22,248.33,23907.0,226.1868,226.2597,226.123,226.2232,23907.0
2019-06-20 15:35:00,248.35,248.6,248.32,248.44,48486.0,226.2415,226.4692,226.2141,226.3235,48486.0
2019-06-20 15:40:00,248.45,248.66,248.43,248.56,43698.0,226.3326,226.5239,226.3143,226.4328,43698.0
2019-06-20 15:45:00,248.56,248.72,248.44,248.61,49016.0,226.4328,226.5785,226.3235,226.4783,49016.0
2019-06-20 15:50:00,248.64,248.66,248.42,248.55,71927.0,226.5056,226.5239,226.3052,226.4237,71927.0
2019-06-20 15:55:00,248.59,248.63,247.62,247.78,286859.0,226.4601,226.4965,225.5765,225.7222,286859.0
2019-06-21 09:30:00,248.78,248.79,247.61,247.67,1100835.0,226.6332,226.6423,225.5673,225.622,1100835.0
2019-06-21 09:35:00,247.6,248.78,247.0,248.56,35729.0,225.5582,226.6332,225.0116,226.4328,35729.0
2019-06-21 09:40:00,248.56,248.83,247.2,247.45,31027.0,226.4328,226.6787,225.1938,225.4216,31027.0
2019-06-21 09:45:00,247.59,247.75,246.9,247.67,29711.0,225.5491,225.6949,224.9205,225.622,29711.0
2019-06-21 09:50:00,247.54,248.1,247.03,247.89,24785.0,225.5036,226.0137,225.039,225.8224,24785.0
2019-06-21 09:55:00,247.89,248.15,247.67,248.12,24759.0,225.8224,226.0593,225.622,226.0319,24759.0
2019-06-21 10:00:00,248.16,248.76,247.87,248.67,21752.0,226.0684,226.615,225.8042,226.533,21752.0
2019-06-21 10:05:00,248.72,249.0,247.78,247.8,24283.0,226.5785,226.8336,225.7222,225.7404,24283.0
2019-06-21 10:10:00,247.75,248.09,247.47,248.03,36377.0,225.6949,226.0046,225.4398,225.95,36377.0
2019-06-21 10:15:00,248.07,248.9,248.03,248.73,28725.0,225.9864,226.7425,225.95,226.5876,28725.0
2019-06-21 10:20:00,248.71,249.02,248.56,249.0,21991.0,226.5694,226.8518,226.4328,226.8336,21991.0
2019-06-21 10:25:00,248.96,249.53,248.71,249.53,24601.0,226.7972,227.3164,226.5694,227.3164,24601.0
2019-06-21 10:30:00,249.48,249.94,249.48,249.91,21262.0,227.2709,227.6899,227.2709,227.6626,21262.0
2019-06-21 10:35:00,249.89,249.9,249.5,249.53,17680.0,227.6444,227.6535,227.2891,227.3164,17680.0
2019-06-21 10:40:00,249.56,250.41,249.37,250.3,50911.0,227.3437,228.1181,227.1707,228.0179,50911.0
2019-06-21 10:45:00,250.35,250.86,250.18,250.86,16685.0,228.0634,228.528,227.9086,228.528,16685.0
2019-06-21 10:50:00,250.81,251.09,250.68,250.72,26750.0,228.4825,228.7375,228.364,228.4005,26750.0
2019-06-21 10:55:00,250.67,251.0,250.6,250.89,13508.0,228.3549,228.6556,228.2912,228.5553,13508.0
2019-06-21 11:00:00,250.87,251.5,250.83,251.39,57553.0,228.5371,229.111,228.5007,229.0108,57553.0
2019-06-21 11:05:00,251.35,251.94,251.32,251.62,22576.0,228.9744,229.5119,228.9471,229.2204,22576.0
2019-06-21 11:10:00,251.62,251.75,251.49,251.58,40183.0,229.2204,229.3388,229.1019,229.1839,40183.0
2019-06-21 11:15:00,251.54,251.54,251.11,251.54,15476.0,229.1475,229.1475,228.7558,229.1475,15476.0
2019-06-21 11:20:00,251.56,251.69,251.19,251.19,38607.0,229.1657,229.2841,228.8286,228.8286,38607.0
2019-06-21 11:25:00,251.18,251.3,250.76,250.91,15403.0,228.8195,228.9289,228.4369,228.5736,15403.0
2019-06-21 11:30:00,250.88,250.95,250.59,250.81,27972.0,228.5462,228.61,228.2821,228.4825,27972.0
2019-06-21 11:35:00,250.87,250.99,250.31,250.34,8571.0,228.5371,228.6464,228.027,228.0543,8571.0
2019-06-21 11:40:00,250.37,250.71,250.31,250.66,14826.0,228.0816,228.3914,228.027,228.3458,14826.0
2019-06-21 11:45:00,250.71,250.82,250.15,250.36,34488.0,228.3914,228.4916,227.8812,228.0725,34488.0
2019-06-21 11:50:00,250.43,250.7,250.43,250.56,9911.0,228.1363,228.3823,228.1363,228.2547,9911.0
2019-06-21 11:55:00,250.53,250.7,250.38,250.6,19164.0,228.2274,228.3823,228.0908,228.2912,19164.0
2019-06-21 12:00:00,250.52,250.88,250.51,250.72,24365.0,228.2183,228.5462,228.2092,228.4005,24365.0
2019-06-21 12:05:00,250.69,250.76,250.53,250.57,15814.0,228.3732,228.4369,228.2274,228.2638,15814.0
2019-06-21 12:10:00,250.58,250.58,250.37,250.38,11771.0,228.2729,228.2729,228.0816,228.0908,11771.0
2019-06-21 12:15:00,250.37,250.4,250.18,250.3,10599.0,228.0816,228.109,227.9086,228.0179,10599.0
2019-06-21 12:20:00,250.31,250.53,250.28,250.52,7774.0,228.027,228.2274,227.9997,228.2183,7774.0
2019-06-21 12:25:00,250.52,251.02,250.52,251.02,16794.0,228.2183,228.6738,228.2183,228.6738,16794.0
2019-06-21 12:30:00,250.99,251.56,250.99,251.56,14795.0,228.6464,229.1657,228.6464,229.1657,14795.0
2019-06-21 12:35:00,251.62,251.88,251.62,251.79,22342.0,229.2204,229.4572,229.2204,229.3752,22342.0
2019-06-21 12:40:00,251.71,251.8,251.48,251.72,18141.0,229.3024,229.3843,229.0928,229.3115,18141.0
2019-06-21 12:45:00,251.69,251.9,251.68,251.81,20895.0,229.2841,229.4754,229.275,229.3934,20895.0
2019-06-21 12:50:00,251.83,251.96,251.75,251.93,12469.0,229.4117,229.5301,229.3388,229.5028,12469.0
2019-06-21 12:55:00,251.95,251.97,251.85,251.96,29180.0,229.521,229.5392,229.4299,229.5301,29180.0
2019-06-21 13:00:00,251.94,252.09,251.82,251.94,32899.0,229.5119,229.6485,229.4026,229.5119,32899.0
2019-06-21 13:05:00,251.92,251.92,251.4,251.67,10580.0,229.4937,229.4937,229.0199,229.2659,10580.0
2019-06-21 13:10:00,251.65,251.69,251.24,251.3,14191.0,229.2477,229.2841,228.8742,228.9289,14191.0
2019-06-21 13:15:00,251.29,251.53,251.24,251.53,9742.0,228.9197,229.1384,228.8742,229.1384,9742.0
2019-06-21 13:20:00,251.51,251.78,251.51,251.72,44440.0,229.1202,229.3661,229.1202,229.3115,44440.0
2019-06-21 13:25:00,251.76,251.86,251.63,251.78,13985.0,229.3479,229.439,229.2295,229.3661,13985.0
2019-06-21 13:30:00,251.76,251.82,251.64,251.75,14562.0,229.3479,229.4026,229.2386,229.3388,14562.0
2019-06-21 13:35:00,251.76,252.0,251.68,251.9,17005.0,229.3479,229.5665,229.275,229.4754,17005.0
2019-06-21 13:40:00,251.93,251.97,251.7,251.81,8370.0,229.5028,229.5392,229.2932,229.3934,8370.0
2019-06-21 13:45:00,251.82,251.98,251.8,251.87,12932.0,229.4026,229.5483,229.3843,229.4481,12932.0
2019-06-21 13:50:00,251.89,251.93,251.75,251.93,9450.0,229.4663,229.5028,229.3388,229.5028,9450.0
2019-06-21 13:55:00,251.9,252.12,251.8,252.12,18796.0,229.4754,229.6759,229.3843,229.6759,18796.0
2019-06-21 14:00:00,252.13,252.2,252.02,252.07,13511.0,229.685,229.7487,229.5848,229.6303,13511.0
2019-06-21 14:05:00,252.06,252.07,251.71,251.86,11018.0,229.6212,229.6303,229.3024,229.439,11018.0
2019-06-21 14:10:00,251.86,251.91,251.62,251.76,25384.0,229.439,229.4845,229.2204,229.3479,25384.0
2019-06-21 14:15:00,251.76,251.85,251.62,251.64,15269.0,229.3479,229.4299,229.2204,229.2386,15269.0
2019-06-21 14:20:00,251.62,251.84,251.6,251.82,18169.0,229.2204,229.4208,229.2021,229.4026,18169.0
2019-06-21 14:25:00,251.79,252.02,251.79,251.96,20488.0,229.3752,229.5848,229.3752,229.5301,20488.0
2019-06-21 14:30:00,251.99,252.48,251.9,252.44,26941.0,229.5574,230.0038,229.4754,229.9674,26941.0
2019-06-21 14:35:00,252.42,252.46,252.32,252.34,13675.0,229.9491,229.9856,229.858,229.8763,13675.0
2019-06-21 14:40:00,252.43,252.71,252.33,252.54,51961.0,229.9583,230.2133,229.8672,230.0585,51961.0
2019-06-21 14:45:00,252.54,252.79,252.42,252.73,53001.0,230.0585,230.2862,229.9491,230.2315,53001.0
2019-06-21 14:50:00,252.72,252.87,252.72,252.77,26959.0,230.2224,230.3591,230.2224,230.268,26959.0
2019-06-21 14:55:00,252.76,252.83,252.64,252.74,24904.0,230.2589,230.3226,230.1496,230.2407,24904.0
2019-06-21 15:00:00,252.76,252.9,252.66,252.76,24504.0,230.2589,230.3864,230.1678,230.2589,24504.0
2019-06-21 15:05:00,252.75,252.96,252.69,252.96,22453.0,230.2498,230.4411,230.1951,230.4411,22453.0
2019-06-21 15:10:00,252.96,253.0,252.82,252.96,67820.0,230.4411,230.4775,230.3135,230.4411,67820.0
2019-06-21 15:15:00,252.96,253.49,252.94,253.42,61654.0,230.4411,230.9239,230.4229,230.8601,61654.0
2019-06-21 15:20:00,253.41,253.45,252.83,252.95,51600.0,230.851,230.8875,230.3226,230.432,51600.0
2019-06-21 15:25:00,252.97,252.99,252.76,252.87,40494.0,230.4502,230.4684,230.2589,230.3591,40494.0
2019-06-21 15:30:00,252.92,253.15,252.8,252.8,41813.0,230.4046,230.6142,230.2953,230.2953,41813.0
2019-06-21 15:35:00,252.83,253.0,252.8,252.9,53711.0,230.3226,230.4775,230.2953,230.3864,53711.0
2019-06-21 15:40:00,252.92,253.38,252.92,253.26,72616.0,230.4046,230.8237,230.4046,230.7144,72616.0
2019-06-21 15:45:00,253.28,253.36,253.0,253.21,69287.0,230.7326,230.8055,230.4775,230.6688,69287.0
2019-06-21 15:50:00,253.22,253.27,252.6,252.6,112044.0,230.6779,230.7235,230.1131,230.1131,112044.0
2019-06-21 15:55:00,252.62,252.92,252.15,252.29,255631.0,230.1313,230.4046,229.7032,229.8307,255631.0
2019-06-24 09:30:00,251.33,252.63,251.05,252.29,75676.0,228.9562,230.1405,228.7011,229.8307,75676.0
2019-06-24 09:35:00,252.21,252.37,250.7,251.15,46179.0,229.7578,229.9036,228.3823,228.7922,46179.0
2019-06-24 09:40:00,251.2,251.3,250.67,250.92,73337.0,228.8378,228.9289,228.3549,228.5827,73337.0
2019-06-24 09:45:00,250.87,251.15,250.33,250.88,36205.0,228.5371,228.7922,228.0452,228.5462,36205.0
2019-06-24 09:50:00,250.92,250.96,249.73,250.04,37603.0,228.5827,228.6191,227.4986,227.781,37603.0
2019-06-24 09:55:00,250.04,250.17,249.38,249.69,23097.0,227.781,227.8994,227.1798,227.4622,23097.0
2019-06-24 10:00:00,249.8,250.01,249.41,249.5,30706.0,227.5624,227.7537,227.2071,227.2891,30706.0
2019-06-24 10:05:00,249.55,249.87,249.35,249.7,29348.0,227.3346,227.6262,227.1524,227.4713,29348.0
2019-06-24 10:10:00,249.77,249.97,249.5,249.71,28496.0,227.5351,227.7172,227.2891,227.4804,28496.0
2019-06-24 10:15:00,249.75,249.99,249.59,249.59,21050.0,227.5168,227.7355,227.3711,227.3711,21050.0
2019-06-24 10:20:00,249.65,249.68,249.13,249.13,15590.0,227.4257,227.4531,226.952,226.952,15590.0
2019-06-24 10:25:00,249.15,249.24,248.6,248.76,32910.0,226.9702,227.0522,226.4692,226.615,32910.0
2019-06-24 10:30:00,248.85,249.48,248.83,248.89,33539.0,226.697,227.2709,226.6787,226.7334,33539.0
2019-06-24 10:35:00,248.89,249.07,248.57,248.74,26021.0,226.7334,226.8974,226.4419,226.5967,26021.0
2019-06-24 10:40:00,248.8,249.12,248.57,248.57,17943.0,226.6514,226.9429,226.4419,226.4419,17943.0
2019-06-24 10:45:00,248.63,249.51,248.58,249.09,44593.0,226.4965,227.2982,226.451,226.9156,44593.0
2019-06-24 10:50:00,249.15,249.2,248.63,248.65,20068.0,226.9702,227.0158,226.4965,226.5148,20068.0
2019-06-24 10:55:00,248.6,248.7,248.49,248.64,25414.0,226.4692,226.5603,226.369,226.5056,25414.0
2019-06-24 11:00:00,248.71,249.01,248.71,248.88,23512.0,226.5694,226.8427,226.5694,226.7243,23512.0
2019-06-24 11:05:00,248.88,248.93,248.34,248.43,21875.0,226.7243,226.7698,226.2324,226.3143,21875.0
2019-06-24 11:10:00,248.44,248.48,248.19,248.21,25488.0,226.3235,226.3599,226.0957,226.1139,25488.0
2019-06-24 11:15:00,248.2,248.32,247.95,248.03,23872.0,226.1048,226.2141,225.8771,225.95,23872.0
2019-06-24 11:20:00,248.03,248.32,247.86,248.27,20938.0,225.95,226.2141,225.7951,226.1686,20938.0
2019-06-24 11:25:00,248.34,248.65,248.27,248.6,22502.0,226.2324,226.5148,226.1686,226.4692,22502.0
2019-06-24 11:30:00,248.57,249.1,248.47,249.02,12931.0,226.4419,226.9247,226.3508,226.8518,12931.0
2019-06-24 11:35:00,249.09,249.47,249.0,249.39,15495.0,226.9156,227.2618,226.8336,227.1889,15495.0
2019-06-24 11:40:00,249.4,249.73,249.27,249.73,50348.0,227.198,227.4986,227.0796,227.4986,50348.0
2019-06-24 11:45:00,249.72,249.81,249.56,249.61,42388.0,227.4895,227.5715,227.3437,227.3893,42388.0
2019-06-24 11:50:00,249.68,250.0,249.68,249.81,44061.0,227.4531,227.7446,227.4531,227.5715,44061.0
2019-06-24 11:55:00,249.88,249.88,249.6,249.62,14836.0,227.6353,227.6353,227.3802,227.3984,14836.0
2019-06-24 12:00:00,249.65,249.65,249.21,249.23,17623.0,227.4257,227.4257,227.0249,227.0431,17623.0
2019-06-24 12:05:00,249.19,249.28,248.95,249.01,17549.0,227.0067,227.0887,226.7881,226.8427,17549.0
2019-06-24 12:10:00,249.07,249.28,249.03,249.28,14961.0,226.8974,227.0887,226.8609,227.0887,14961.0
2019-06-24 12:15:00,249.25,249.45,249.17,249.4,10898.0,227.0613,227.2435,226.9885,227.198,10898.0
2019-06-24 12:20:00,249.4,249.47,249.3,249.32,9909.0,227.198,227.2618,227.1069,227.1251,9909.0
2019-06-24 12:25:00,249.35,249.36,249.13,249.2,14441.0,227.1524,227.1616,226.952,227.0158,14441.0
2019-06-24 12:30:00,249.24,249.5,249.23,249.44,11221.0,227.0522,227.2891,227.0431,227.2344,11221.0
2019-06-24 12:35:00,249.46,249.62,249.33,249.35,12205.0,227.2527,227.3984,227.1342,227.1524,12205.0
2019-06-24 12:40:00,249.39,249.39,249.17,249.3,14235.0,227.1889,227.1889,226.9885,227.1069,14235.0
2019-06-24 12:45:00,249.33,249.35,249.0,249.1,14400.0,227.1342,227.1524,226.8336,226.9247,14400.0
2019-06-24 12:50:00,249.13,249.45,249.1,249.39,15714.0,226.952,227.2435,226.9247,227.1889,15714.0
2019-06-24 12:55:00,249.44,249.65,249.4,249.65,9835.0,227.2344,227.4257,227.198,227.4257,9835.0
2019-06-24 13:00:00,249.65,249.67,249.46,249.51,14747.0,227.4257,227.444,227.2527,227.2982,14747.0
2019-06-24 13:05:00,249.52,249.68,249.4,249.64,27641.0,227.3073,227.4531,227.198,227.4166,27641.0
2019-06-24 13:10:00,249.62,249.72,249.53,249.61,9524.0,227.3984,227.4895,227.3164,227.3893,9524.0
2019-06-24 13:15:00,249.61,249.69,249.59,249.64,7091.0,227.3893,227.4622,227.3711,227.4166,7091.0
2019-06-24 13:20:00,249.61,249.67,249.49,249.49,9690.0,227.3893,227.444,227.28,227.28,9690.0
2019-06-24 13:25:00,249.5,249.56,249.37,249.37,14476.0,227.2891,227.3437,227.1707,227.1707,14476.0
2019-06-24 13:30:00,249.41,249.45,249.19,249.25,18297.0,227.2071,227.2435,227.0067,227.0613,18297.0
2019-06-24 13:35:00,249.29,249.39,249.11,249.18,16826.0,227.0978,227.1889,226.9338,226.9976,16826.0
2019-06-24 13:40:00,249.19,249.2,248.85,248.89,13914.0,227.0067,227.0158,226.697,226.7334,13914.0
2019-06-24 13:45:00,248.88,248.98,248.81,248.86,11866.0,226.7243,226.8154,226.6605,226.7061,11866.0
2019-06-24 13:50:00,248.9,248.91,248.58,248.66,9345.0,226.7425,226.7516,226.451,226.5239,9345.0
2019-06-24 13:55:00,248.67,248.81,248.5,248.64,15703.0,226.533,226.6605,226.3781,226.5056,15703.0
2019-06-24 14:00:00,248.68,248.78,248.36,248.44,18783.0,226.5421,226.6332,226.2506,226.3235,18783.0
2019-06-24 14:05:00,248.49,248.56,248.27,248.46,19613.0,226.369,226.4328,226.1686,226.3417,19613.0
2019-06-24 14:10:00,248.44,248.55,248.39,248.4,12439.0,226.3235,226.4237,226.2779,226.287,12439.0
2019-06-24 14:15:00,248.41,248.44,248.18,248.19,10410.0,226.2961,226.3235,226.0866,226.0957,10410.0
2019-06-24 14:20:00,248.16,248.26,248.08,248.26,13033.0,226.0684,226.1595,225.9955,226.1595,13033.0
2019-06-24 14:25:00,248.28,248.36,248.11,248.33,12873.0,226.1777,226.2506,226.0228,226.2232,12873.0
2019-06-24 14:30:00,248.33,248.45,248.17,248.17,10987.0,226.2232,226.3326,226.0775,226.0775,10987.0
2019-06-24 14:35:00,248.21,248.32,248.12,248.13,12992.0,226.1139,226.2141,226.0319,226.041,12992.0
2019-06-24 14:40:00,248.11,248.17,247.92,248.09,23570.0,226.0228,226.0775,225.8497,226.0046,23570.0
2019-06-24 14:45:00,248.03,248.22,247.99,248.1,14707.0,225.95,226.123,225.9135,226.0137,14707.0
2019-06-24 14:50:00,248.16,248.17,248.0,248.03,11764.0,226.0684,226.0775,225.9226,225.95,11764.0
2019-06-24 14:55:00,248.04,248.2,247.98,248.14,15797.0,225.9591,226.1048,225.9044,226.0502,15797.0
2019-06-24 15:00:00,248.12,248.59,248.07,248.34,41930.0,226.0319,226.4601,225.9864,226.2324,41930.0
2019-06-24 15:05:00,248.3,248.4,248.1,248.19,13258.0,226.1959,226.287,226.0137,226.0957,13258.0
2019-06-24 15:10:00,248.13,248.41,248.11,248.4,16021.0,226.041,226.2961,226.0228,226.287,16021.0
2019-06-24 15:15:00,248.4,248.62,248.39,248.55,21843.0,226.287,226.4874,226.2779,226.4237,21843.0
2019-06-24 15:20:00,248.55,249.12,248.54,249.0,24594.0,226.4237,226.9429,226.4146,226.8336,24594.0
2019-06-24 15:25:00,249.06,249.32,248.97,249.16,12300.0,226.8883,227.1251,226.8063,226.9794,12300.0
2019-06-24 15:30:00,249.2,249.22,249.07,249.17,21525.0,227.0158,227.034,226.8974,226.9885,21525.0
2019-06-24 15:35:00,249.15,249.5,249.14,249.43,25819.0,226.9702,227.2891,226.9611,227.2253,25819.0
2019-06-24 15:40:00,249.46,249.95,249.42,249.81,32892.0,227.2527,227.699,227.2162,227.5715,32892.0
2019-06-24 15:45:00,249.8,249.9,249.62,249.79,39976.0,227.5624,227.6535,227.3984,227.5533,39976.0
2019-06-24 15:50:00,249.82,250.49,249.79,250.1,147222.0,227.5806,228.191,227.5533,227.8357,147222.0
2019-06-24 15:55:00,250.15,250.32,249.59,249.71,150751.0,227.8812,228.0361,227.3711,227.4804,150751.0
2019-06-25 09:30:00,249.3,250.97,249.3,250.78,69846.0,227.1069,228.6282,227.1069,228.4551,69846.0
2019-06-25 09:35:00,250.94,251.04,248.8,249.0,30723.0,228.6009,228.692,226.6514,226.8336,30723.0
2019-06-25 09:40:00,249.1,249.1,247.95,248.64,56446.0,226.9247,226.9247,225.8771,226.5056,56446.0
2019-06-25 09:45:00,248.67,249.99,248.28,249.88,26792.0,226.533,227.7355,226.1777,227.6353,26792.0
2019-06-25 09:50:00,249.83,250.02,249.16,249.68,35489.0,227.5897,227.7628,226.9794,227.4531,35489.0
2019-06-25 09:55:00,249.67,249.84,248.95,249.17,48891.0,227.444,227.5988,226.7881,226.9885,48891.0
2019-06-25 10:00:00,249.25,249.52,248.53,248.72,53860.0,227.0613,227.3073,226.4054,226.5785,53860.0
2019-06-25 10:05:00,248.62,249.08,248.56,248.71,28548.0,226.4874,226.9065,226.4328,226.5694,28548.0
2019-06-25 10:10:00,248.65,248.81,247.86,247.86,38985.0,226.5148,226.6605,225.7951,225.7951,38985.0
2019-06-25 10:15:00,247.9,248.27,247.8,248.25,42654.0,225.8315,226.1686,225.7404,226.1504,42654.0
2019-06-25 10:20:00,248.16,248.9,247.97,248.85,34085.0,226.0684,226.7425,225.8953,226.697,34085.0
2019-06-25 10:25:00,248.71,249.2,248.53,249.18,22951.0,226.5694,227.0158,226.4054,226.9976,22951.0
2019-06-25 10:30:00,249.25,249.4,248.78,249.02,24441.0,227.0613,227.198,226.6332,226.8518,24441.0
2019-06-25 10:35:00,248.97,249.27,248.19,248.51,44768.0,226.8063,227.0796,226.0957,226.3872,44768.0
2019-06-25 10:40:00,248.6,248.96,248.6,248.86,38512.0,226.4692,226.7972,226.4692,226.7061,38512.0
2019-06-25 10:45:00,248.84,249.13,248.73,248.82,8239.0,226.6878,226.952,226.5876,226.6696,8239.0
2019-06-25 10:50:00,248.82,249.43,248.79,249.05,15951.0,226.6696,227.2253,226.6423,226.8791,15951.0
2019-06-25 10:55:00,249.08,249.47,248.99,249.06,15524.0,226.9065,227.2618,226.8245,226.8883,15524.0
2019-06-25 11:00:00,249.16,249.46,249.0,249.14,13353.0,226.9794,227.2527,226.8336,226.9611,13353.0
2019-06-25 11:05:00,249.22,249.69,249.01,249.49,14340.0,227.034,227.4622,226.8427,227.28,14340.0
2019-06-25 11:10:00,249.53,249.75,249.22,249.29,23199.0,227.3164,227.5168,227.034,227.0978,23199.0
2019-06-25 11:15:00,249.34,249.53,249.27,249.43,21388.0,227.1433,227.3164,227.0796,227.2253,21388.0
2019-06-25 11:20:00,249.42,249.86,249.33,249.61,12158.0,227.2162,227.617,227.1342,227.3893,12158.0
2019-06-25 11:25:00,249.57,249.59,249.26,249.34,12751.0,227.3529,227.3711,227.0705,227.1433,12751.0
2019-06-25 11:30:00,249.24,249.27,248.86,248.87,9833.0,227.0522,227.0796,226.7061,226.7152,9833.0
2019-06-25 11:35:00,248.79,248.79,248.16,248.62,19932.0,226.6423,226.6423,226.0684,226.4874,19932.0
2019-06-25 11:40:00,248.61,249.18,248.61,249.04,12497.0,226.4783,226.9976,226.4783,226.87,12497.0
2019-06-25 11:45:00,249.03,249.1,248.51,248.62,13836.0,226.8609,226.9247,226.3872,226.4874,13836.0
2019-06-25 11:50:00,248.67,248.92,248.55,248.92,8610.0,226.533,226.7607,226.4237,226.7607,8610.0
2019-06-25 11:55:00,248.97,249.13,248.93,249.1,9441.0,226.8063,226.952,226.7698,226.9247,9441.0
2019-06-25 12:00:00,249.09,249.09,248.69,248.69,10429.0,226.9156,226.9156,226.5512,226.5512,10429.0
2019-06-25 12:05:00,248.72,249.23,248.72,248.96,25245.0,226.5785,227.0431,226.5785,226.7972,25245.0
2019-06-25 12:10:00,248.98,249.42,248.92,249.25,50225.0,226.8154,227.2162,226.7607,227.0613,50225.0
2019-06-25 12:15:00,249.25,249.41,249.1,249.41,19322.0,227.0613,227.2071,226.9247,227.2071,19322.0
2019-06-25 12:20:00,249.42,249.43,249.22,249.25,18922.0,227.2162,227.2253,227.034,227.0613,18922.0
2019-06-25 12:25:00,249.27,249.38,249.1,249.18,11293.0,227.0796,227.1798,226.9247,226.9976,11293.0
2019-06-25 12:30:00,249.21,249.23,248.89,248.89,8984.0,227.0249,227.0431,226.7334,226.7334,8984.0
2019-06-25 12:35:00,248.9,248.9,248.3,248.3,10582.0,226.7425,226.7425,226.1959,226.1959,10582.0
2019-06-25 12:40:00,248.26,248.77,248.26,248.65,13631.0,226.1595,226.6241,226.1595,226.5148,13631.0
2019-06-25 12:45:00,248.74,248.77,248.51,248.77,9227.0,226.5967,226.6241,226.3872,226.6241,9227.0
2019-06-25 12:50:00,248.79,249.1,248.68,249.05,10458.0,226.6423,226.9247,226.5421,226.8791,10458.0
2019-06-25 12:55:00,249.07,249.1,248.91,248.91,22751.0,226.8974,226.9247,226.7516,226.7516,22751.0
2019-06-25 13:00:00,248.92,248.95,248.37,248.7,21106.0,226.7607,226.7881,226.2597,226.5603,21106.0
2019-06-25 13:05:00,248.69,249.13,248.69,249.1,18127.0,226.5512,226.952,226.5512,226.9247,18127.0
2019-06-25 13:10:00,249.13,249.65,249.13,249.51,19738.0,226.952,227.4257,226.952,227.2982,19738.0
2019-06-25 13:15:00,249.54,249.58,249.19,249.23,8330.0,227.3255,227.362,227.0067,227.0431,8330.0
2019-06-25 13:20:00,249.23,249.4,249.14,249.34,7649.0,227.0431,227.198,226.9611,227.1433,7649.0
2019-06-25 13:25:00,249.32,249.39,249.28,249.38,13187.0,227.1251,227.1889,227.0887,227.1798,13187.0
2019-06-25 13:30:00,249.37,249.4,249.14,249.22,7612.0,227.1707,227.198,226.9611,227.034,7612.0
2019-06-25 13:35:00,249.22,249.41,248.97,249.06,10262.0,227.034,227.2071,226.8063,226.8883,10262.0
2019-06-25 13:40:00,249.06,249.33,249.05,249.31,5617.0,226.8883,227.1342,226.8791,227.116,5617.0
2019-06-25 13:45:00,249.34,249.34,249.21,249.23,4593.0,227.1433,227.1433,227.0249,227.0431,4593.0
2019-06-25 13:50:00,249.22,249.28,248.91,249.01,8913.0,227.034,227.0887,226.7516,226.8427,8913.0
2019-06-25 13:55:00,249.02,249.02,248.85,248.85,8820.0,226.8518,226.8518,226.697,226.697,8820.0
2019-06-25 14:00:00,248.86,248.86,248.62,248.72,8921.0,226.7061,226.7061,226.4874,226.5785,8921.0
2019-06-25 14:05:00,248.68,248.8,248.55,248.79,18515.0,226.5421,226.6514,226.4237,226.6423,18515.0
2019-06-25 14:10:00,248.72,248.85,248.61,248.84,8420.0,226.5785,226.697,226.4783,226.6878,8420.0
2019-06-25 14:15:00,248.82,248.95,248.72,248.88,6959.0,226.6696,226.7881,226.5785,226.7243,6959.0
2019-06-25 14:20:00,248.84,248.85,248.6,248.62,13060.0,226.6878,226.697,226.4692,226.4874,13060.0
2019-06-25 14:25:00,248.6,248.69,248.38,248.47,16685.0,226.4692,226.5512,226.2688,226.3508,16685.0
2019-06-25 14:30:00,248.48,248.49,248.1,248.11,8260.0,226.3599,226.369,226.0137,226.0228,8260.0
2019-06-25 14:35:00,248.15,248.15,247.85,248.03,19878.0,226.0593,226.0593,225.786,225.95,19878.0
2019-06-25 14:40:00,248.06,248.16,247.75,247.76,27958.0,225.9773,226.0684,225.6949,225.704,27958.0
2019-06-25 14:45:00,247.75,248.13,247.74,248.13,19214.0,225.6949,226.041,225.6858,226.041,19214.0
2019-06-25 14:50:00,248.14,248.4,248.11,248.4,15289.0,226.0502,226.287,226.0228,226.287,15289.0
2019-06-25 14:55:00,248.42,248.57,248.38,248.38,22640.0,226.3052,226.4419,226.2688,226.2688,22640.0
2019-06-25 15:00:00,248.36,248.52,248.28,248.34,11080.0,226.2506,226.3963,226.1777,226.2324,11080.0
2019-06-25 15:05:00,248.32,248.32,247.84,247.94,19919.0,226.2141,226.2141,225.7769,225.868,19919.0
2019-06-25 15:10:00,247.97,248.05,247.64,247.75,16546.0,225.8953,225.9682,225.5947,225.6949,16546.0
2019-06-25 15:15:00,247.7,247.79,247.65,247.65,9384.0,225.6493,225.7313,225.6038,225.6038,9384.0
2019-06-25 15:20:00,247.63,247.89,247.58,247.82,27989.0,225.5856,225.8224,225.54,225.7586,27989.0
2019-06-25 15:25:00,247.83,248.14,247.77,248.11,15438.0,225.7678,226.0502,225.7131,226.0228,15438.0
2019-06-25 15:30:00,248.11,248.16,247.92,247.98,25936.0,226.0228,226.0684,225.8497,225.9044,25936.0
2019-06-25 15:35:00,247.98,248.05,247.71,247.8,38769.0,225.9044,225.9682,225.6584,225.7404,38769.0
2019-06-25 15:40:00,247.8,247.96,247.74,247.78,49226.0,225.7404,225.8862,225.6858,225.7222,49226.0
2019-06-25 15:45:00,247.79,248.0,247.68,247.71,58137.0,225.7313,225.9226,225.6311,225.6584,58137.0
2019-06-25 15:50:00,247.71,247.9,247.42,247.84,51657.0,225.6584,225.8315,225.3943,225.7769,51657.0
2019-06-25 15:55:00,247.83,248.09,247.64,247.66,118883.0,225.7678,226.0046,225.5947,225.6129,118883.0
2019-06-26 09:30:00,248.0,248.08,246.28,247.14,105510.0,225.9226,225.9955,224.3557,225.1392,105510.0
2019-06-26 09:35:00,247.03,247.79,246.86,246.87,60314.0,225.039,225.7313,224.8841,224.8932,60314.0
2019-06-26 09:40:00,246.68,246.75,245.74,245.95,19931.0,224.7201,224.7839,223.8638,224.0551,19931.0
2019-06-26 09:45:00,245.95,246.13,245.16,245.33,34313.0,224.0551,224.2191,223.3354,223.4903,34313.0
2019-06-26 09:50:00,245.36,245.4,244.03,244.38,45346.0,223.5176,223.5541,222.306,222.6249,45346.0
2019-06-26 09:55:00,244.39,244.4,243.22,243.29,65488.0,222.634,222.6431,221.5681,221.6319,65488.0
2019-06-26 10:00:00,243.29,244.22,243.13,243.64,49274.0,221.6319,222.4791,221.4862,221.9508,49274.0
2019-06-26 10:05:00,243.66,244.88,243.63,244.72,50629.0,221.969,223.0804,221.9416,222.9346,50629.0
2019-06-26 10:10:00,244.8,244.98,244.36,244.88,35929.0,223.0075,223.1715,222.6067,223.0804,35929.0
2019-06-26 10:15:00,244.83,245.06,244.62,244.63,21177.0,223.0348,223.2443,222.8435,222.8526,21177.0
2019-06-26 10:20:00,244.64,245.19,244.63,244.94,23528.0,222.8617,223.3628,222.8526,223.135,23528.0
2019-06-26 10:25:00,245.04,245.12,244.75,245.04,21564.0,223.2261,223.299,222.9619,223.2261,21564.0
2019-06-26 10:30:00,245.13,245.46,245.09,245.21,19262.0,223.3081,223.6087,223.2717,223.381,19262.0
2019-06-26 10:35:00,245.28,245.43,245.01,245.17,16449.0,223.4448,223.5814,223.1988,223.3446,16449.0
2019-06-26 10:40:00,245.23,245.38,244.69,244.77,39694.0,223.3992,223.5359,222.9073,222.9802,39694.0
2019-06-26 10:45:00,244.77,245.16,244.74,245.15,28445.0,222.9802,223.3354,222.9528,223.3263,28445.0
2019-06-26 10:50:00,245.28,245.35,245.03,245.05,28059.0,223.4448,223.5085,223.217,223.2352,28059.0
2019-06-26 10:55:00,244.99,244.99,244.63,244.7,19254.0,223.1806,223.1806,222.8526,222.9164,19254.0
2019-06-26 11:00:00,244.66,245.24,244.66,245.24,28346.0,222.88,223.4083,222.88,223.4083,28346.0
2019-06-26 11:05:00,245.21,245.44,245.03,245.3,24145.0,223.381,223.5905,223.217,223.463,24145.0
2019-06-26 11:10:00,245.31,245.32,244.61,244.62,21539.0,223.4721,223.4812,222.8344,222.8435,21539.0
2019-06-26 11:15:00,244.6,244.68,244.16,244.27,16795.0,222.8253,222.8982,222.4245,222.5247,16795.0
2019-06-26 11:20:00,244.17,244.64,244.17,244.5,26279.0,222.4336,222.8617,222.4336,222.7342,26279.0
2019-06-26 11:25:00,244.35,244.78,244.35,244.74,16055.0,222.5976,222.9893,222.5976,222.9528,16055.0
2019-06-26 11:30:00,244.75,245.0,244.66,245.0,14889.0,222.9619,223.1897,222.88,223.1897,14889.0
2019-06-26 11:35:00,245.04,245.07,244.84,244.84,16766.0,223.2261,223.2535,223.0439,223.0439,16766.0
2019-06-26 11:40:00,244.84,245.0,244.66,244.8,11824.0,223.0439,223.1897,222.88,223.0075,11824.0
2019-06-26 11:45:00,244.73,244.93,244.48,244.51,8606.0,222.9437,223.1259,222.716,222.7433,8606.0
2019-06-26 11:50:00,244.58,244.62,244.39,244.51,15803.0,222.8071,222.8435,222.634,222.7433,15803.0
2019-06-26 11:55:00,244.48,244.94,244.35,244.94,11957.0,222.716,223.135,222.5976,223.135,11957.0
2019-06-26 12:00:00,244.99,244.99,244.67,244.77,12748.0,223.1806,223.1806,222.8891,222.9802,12748.0
2019-06-26 12:05:00,244.79,244.91,244.72,244.84,12408.0,222.9984,223.1077,222.9346,223.0439,12408.0
2019-06-26 12:10:00,244.87,245.14,244.87,245.02,18296.0,223.0713,223.3172,223.0713,223.2079,18296.0
2019-06-26 12:15:00,244.99,245.1,244.99,245.01,7793.0,223.1806,223.2808,223.1806,223.1988,7793.0
2019-06-26 12:20:00,245.03,245.24,244.9,245.1,8503.0,223.217,223.4083,223.0986,223.2808,8503.0
2019-06-26 12:25:00,245.07,245.18,245.03,245.12,4679.0,223.2535,223.3537,223.217,223.299,4679.0
2019-06-26 12:30:00,245.12,245.2,244.9,245.19,5619.0,223.299,223.3719,223.0986,223.3628,5619.0
2019-06-26 12:35:00,245.2,245.34,245.15,245.16,5123.0,223.3719,223.4994,223.3263,223.3354,5123.0
2019-06-26 12:40:00,245.12,245.64,245.11,245.46,11769.0,223.299,223.7727,223.2899,223.6087,11769.0
2019-06-26 12:45:00,245.44,245.45,245.18,245.24,4289.0,223.5905,223.5996,223.3537,223.4083,4289.0
2019-06-26 12:50:00,245.24,245.36,245.02,245.3,7467.0,223.4083,223.5176,223.2079,223.463,7467.0
2019-06-26 12:55:00,245.33,245.38,245.25,245.33,6357.0,223.4903,223.5359,223.4174,223.4903,6357.0
2019-06-26 13:00:00,245.35,245.36,244.97,245.02,10605.0,223.5085,223.5176,223.1624,223.2079,10605.0
2019-06-26 13:05:00,244.99,245.25,244.99,245.09,21745.0,223.1806,223.4174,223.1806,223.2717,21745.0
2019-06-26 13:10:00,245.12,245.36,245.09,245.29,11543.0,223.299,223.5176,223.2717,223.4539,11543.0
2019-06-26 13:15:00,245.3,245.3,245.04,245.13,5124.0,223.463,223.463,223.2261,223.3081,5124.0
2019-06-26 13:20:00,245.12,245.17,244.87,244.87,9715.0,223.299,223.3446,223.0713,223.0713,9715.0
2019-06-26 13:25:00,244.88,244.93,244.69,244.72,8259.0,223.0804,223.1259,222.9073,222.9346,8259.0
2019-06-26 13:30:00,244.65,244.95,244.6,244.89,12528.0,222.8708,223.1441,222.8253,223.0895,12528.0
2019-06-26 13:35:00,244.84,244.89,244.7,244.89,7746.0,223.0439,223.0895,222.9164,223.0895,7746.0
2019-06-26 13:40:00,244.89,244.89,244.54,244.61,6787.0,223.0895,223.0895,222.7706,222.8344,6787.0
2019-06-26 13:45:00,244.63,244.69,244.24,244.35,60004.0,222.8526,222.9073,222.4973,222.5976,60004.0
2019-06-26 13:50:00,244.37,244.38,244.06,244.18,23871.0,222.6158,222.6249,222.3334,222.4427,23871.0
2019-06-26 13:55:00,244.19,244.39,244.16,244.32,12310.0,222.4518,222.634,222.4245,222.5702,12310.0
2019-06-26 14:00:00,244.32,244.52,244.25,244.31,21920.0,222.5702,222.7524,222.5065,222.5611,21920.0
2019-06-26 14:05:00,244.31,244.68,244.3,244.51,31997.0,222.5611,222.8982,222.552,222.7433,31997.0
2019-06-26 14:10:00,244.5,244.65,244.44,244.58,25521.0,222.7342,222.8708,222.6795,222.8071,25521.0
2019-06-26 14:15:00,244.61,244.74,244.53,244.53,12869.0,222.8344,222.9528,222.7615,222.7615,12869.0
2019-06-26 14:20:00,244.52,244.58,244.41,244.5,19998.0,222.7524,222.8071,222.6522,222.7342,19998.0
2019-06-26 14:25:00,244.51,244.79,244.51,244.79,17349.0,222.7433,222.9984,222.7433,222.9984,17349.0
2019-06-26 14:30:00,244.78,244.88,244.54,244.59,32672.0,222.9893,223.0804,222.7706,222.8162,32672.0
2019-06-26 14:35:00,244.57,244.57,244.27,244.3,14717.0,222.798,222.798,222.5247,222.552,14717.0
2019-06-26 14:40:00,244.32,244.36,244.04,244.13,21400.0,222.5702,222.6067,222.3151,222.3971,21400.0
2019-06-26 14:45:00,244.13,244.22,243.89,244.06,47162.0,222.3971,222.4791,222.1785,222.3334,47162.0
2019-06-26 14:50:00,244.04,244.06,243.62,243.74,8783.0,222.3151,222.3334,221.9325,222.0419,8783.0
2019-06-26 14:55:00,243.81,244.23,243.8,243.95,18414.0,222.1056,222.4882,222.0965,222.2332,18414.0
2019-06-26 15:00:00,243.95,244.12,243.87,243.87,14255.0,222.2332,222.388,222.1603,222.1603,14255.0
2019-06-26 15:05:00,243.87,243.99,243.79,243.85,36901.0,222.1603,222.2696,222.0874,222.1421,36901.0
2019-06-26 15:10:00,243.84,243.87,243.65,243.77,13445.0,222.133,222.1603,221.9599,222.0692,13445.0
2019-06-26 15:15:00,243.81,243.85,243.67,243.84,15307.0,222.1056,222.1421,221.9781,222.133,15307.0
2019-06-26 15:20:00,243.81,243.84,243.63,243.79,19662.0,222.1056,222.133,221.9416,222.0874,19662.0
2019-06-26 15:25:00,243.78,243.84,243.59,243.67,15757.0,222.0783,222.133,221.9052,221.9781,15757.0
2019-06-26 15:30:00,243.63,243.92,243.61,243.65,19622.0,221.9416,222.2058,221.9234,221.9599,19622.0
2019-06-26 15:35:00,243.66,243.69,243.56,243.61,29528.0,221.969,221.9963,221.8779,221.9234,29528.0
2019-06-26 15:40:00,243.64,243.84,243.61,243.82,34222.0,221.9508,222.133,221.9234,222.1147,34222.0
2019-06-26 15:45:00,243.79,243.88,243.42,243.46,63755.0,222.0874,222.1694,221.7503,221.7868,63755.0
2019-06-26 15:50:00,243.46,244.07,243.46,243.82,83343.0,221.7868,222.3425,221.7868,222.1147,83343.0
2019-06-26 15:55:00,243.83,243.93,243.47,243.5,107941.0,222.1238,222.2149,221.7959,221.8232,107941.0
2019-06-27 09:30:00,244.26,244.63,243.25,244.37,60964.0,222.5156,222.8526,221.5955,222.6158,60964.0
2019-06-27 09:35:00,244.26,244.37,243.16,243.55,29950.0,222.5156,222.6158,221.5135,221.8688,29950.0
2019-06-27 09:40:00,243.62,244.22,243.5,244.19,27936.0,221.9325,222.4791,221.8232,222.4518,27936.0
2019-06-27 09:45:00,244.21,245.21,244.17,245.0,52460.0,222.47,223.381,222.4336,223.1897,52460.0
2019-06-27 09:50:00,244.94,246.62,244.81,246.2,39042.0,223.135,224.6655,223.0166,224.2829,39042.0
2019-06-27 09:55:00,246.42,247.42,246.41,247.22,23653.0,224.4833,225.3943,224.4742,225.2121,23653.0
2019-06-27 10:00:00,247.28,247.39,246.64,247.23,73220.0,225.2667,225.3669,224.6837,225.2212,73220.0
2019-06-27 10:05:00,247.25,247.57,246.69,247.05,34816.0,225.2394,225.5309,224.7292,225.0572,34816.0
2019-06-27 10:10:00,247.05,248.15,246.91,247.79,64114.0,225.0572,226.0593,224.9297,225.7313,64114.0
2019-06-27 10:15:00,247.77,247.78,246.5,246.59,32588.0,225.7131,225.7222,224.5562,224.6381,32588.0
2019-06-27 10:20:00,246.6,247.38,246.6,247.04,35872.0,224.6473,225.3578,224.6473,225.0481,35872.0
2019-06-27 10:25:00,247.07,247.19,246.72,247.01,20645.0,225.0754,225.1847,224.7566,225.0208,20645.0
2019-06-27 10:30:00,247.0,247.69,246.99,247.17,19712.0,225.0116,225.6402,225.0025,225.1665,19712.0
2019-06-27 10:35:00,247.1,247.6,247.1,247.55,20729.0,225.1027,225.5582,225.1027,225.5127,20729.0
2019-06-27 10:40:00,247.54,247.68,247.33,247.39,37877.0,225.5036,225.6311,225.3123,225.3669,37877.0
2019-06-27 10:45:00,247.36,247.39,246.77,246.78,17018.0,225.3396,225.3669,224.8021,224.8112,17018.0
2019-06-27 10:50:00,246.82,247.01,246.35,246.41,18912.0,224.8477,225.0208,224.4195,224.4742,18912.0
2019-06-27 10:55:00,246.44,246.79,246.28,246.7,16220.0,224.5015,224.8203,224.3557,224.7384,16220.0
2019-06-27 11:00:00,246.75,246.81,246.39,246.58,36525.0,224.7839,224.8386,224.4559,224.629,36525.0
2019-06-27 11:05:00,246.55,246.6,246.14,246.35,28520.0,224.6017,224.6473,224.2282,224.4195,28520.0
2019-06-27 11:10:00,246.3,246.47,246.11,246.17,21365.0,224.374,224.5288,224.2009,224.2555,21365.0
2019-06-27 11:15:00,246.14,246.28,245.87,245.99,58486.0,224.2282,224.3557,223.9822,224.0916,58486.0
2019-06-27 11:20:00,246.02,246.23,245.29,245.33,45312.0,224.1189,224.3102,223.4539,223.4903,45312.0
2019-06-27 11:25:00,245.33,245.58,244.94,245.12,29444.0,223.4903,223.7181,223.135,223.299,29444.0
2019-06-27 11:30:00,245.13,245.65,245.1,245.39,21027.0,223.3081,223.7818,223.2808,223.545,21027.0
2019-06-27 11:35:00,245.4,245.72,245.33,245.66,13067.0,223.5541,223.8456,223.4903,223.7909,13067.0
2019-06-27 11:40:00,245.67,245.86,245.62,245.86,12556.0,223.8,223.9731,223.7545,223.9731,12556.0
2019-06-27 11:45:00,245.83,246.15,245.8,246.15,10218.0,223.9458,224.2373,223.9185,224.2373,10218.0
2019-06-27 11:50:00,246.11,246.49,246.11,246.29,9406.0,224.2009,224.547,224.2009,224.3648,9406.0
2019-06-27 11:55:00,246.31,246.38,246.07,246.15,9734.0,224.3831,224.4468,224.1644,224.2373,9734.0
2019-06-27 12:00:00,246.22,246.22,245.89,245.95,15259.0,224.3011,224.3011,224.0005,224.0551,15259.0
2019-06-27 12:05:00,246.0,246.11,245.86,246.08,13221.0,224.1007,224.2009,223.9731,224.1735,13221.0
2019-06-27 12:10:00,246.12,246.74,246.09,246.54,18077.0,224.21,224.7748,224.1827,224.5926,18077.0
2019-06-27 12:15:00,246.56,246.89,246.42,246.64,14826.0,224.6108,224.9114,224.4833,224.6837,14826.0
2019-06-27 12:20:00,246.63,246.79,246.63,246.79,6331.0,224.6746,224.8203,224.6746,224.8203,6331.0
2019-06-27 12:25:00,246.8,247.02,246.68,246.82,28233.0,224.8294,225.0299,224.7201,224.8477,28233.0
2019-06-27 12:30:00,246.79,247.04,246.68,247.04,8941.0,224.8203,225.0481,224.7201,225.0481,8941.0
2019-06-27 12:35:00,247.02,247.06,246.74,246.93,36567.0,225.0299,225.0663,224.7748,224.9479,36567.0
2019-06-27 12:40:00,246.95,247.05,246.81,246.81,14624.0,224.9661,225.0572,224.8386,224.8386,14624.0
2019-06-27 12:45:00,246.78,247.0,246.73,246.93,10658.0,224.8112,225.0116,224.7657,224.9479,10658.0
2019-06-27 12:50:00,246.95,247.09,246.92,247.02,12408.0,224.9661,225.0936,224.9388,225.0299,12408.0
2019-06-27 12:55:00,247.06,247.41,247.05,247.23,19228.0,225.0663,225.3851,225.0572,225.2212,19228.0
2019-06-27 13:00:00,247.24,247.35,247.24,247.26,9154.0,225.2303,225.3305,225.2303,225.2485,9154.0
2019-06-27 13:05:00,247.28,247.33,247.11,247.19,12736.0,225.2667,225.3123,225.1119,225.1847,12736.0
2019-06-27 13:10:00,247.24,247.3,247.12,247.13,5749.0,225.2303,225.2849,225.121,225.1301,5749.0
2019-06-27 13:15:00,247.09,247.33,247.08,247.22,14816.0,225.0936,225.3123,225.0845,225.2121,14816.0
2019-06-27 13:20:00,247.24,247.38,247.19,247.32,17221.0,225.2303,225.3578,225.1847,225.3032,17221.0
2019-06-27 13:25:00,247.34,247.62,247.34,247.49,10393.0,225.3214,225.5765,225.3214,225.458,10393.0
2019-06-27 13:30:00,247.46,247.53,247.3,247.53,13016.0,225.4307,225.4945,225.2849,225.4945,13016.0
2019-06-27 13:35:00,247.52,247.67,247.52,247.6,9073.0,225.4854,225.622,225.4854,225.5582,9073.0
2019-06-27 13:40:00,247.59,247.67,247.41,247.55,23841.0,225.5491,225.622,225.3851,225.5127,23841.0
2019-06-27 13:45:00,247.53,247.62,247.44,247.59,13533.0,225.4945,225.5765,225.4125,225.5491,13533.0
2019-06-27 13:50:00,247.55,247.55,247.38,247.43,8357.0,225.5127,225.5127,225.3578,225.4034,8357.0
2019-06-27 13:55:00,247.41,247.45,247.2,247.25,14602.0,225.3851,225.4216,225.1938,225.2394,14602.0
2019-06-27 14:00:00,247.21,247.24,247.11,247.13,10606.0,225.2029,225.2303,225.1119,225.1301,10606.0
2019-06-27 14:05:00,247.14,247.29,247.1,247.19,8924.0,225.1392,225.2758,225.1027,225.1847,8924.0
2019-06-27 14:10:00,247.21,247.6,247.21,247.44,55436.0,225.2029,225.5582,225.2029,225.4125,55436.0
2019-06-27 14:15:00,247.49,247.54,247.38,247.45,8060.0,225.458,225.5036,225.3578,225.4216,8060.0
2019-06-27 14:20:00,247.48,247.78,247.42,247.75,22894.0,225.4489,225.7222,225.3943,225.6949,22894.0
2019-06-27 14:25:00,247.76,247.95,247.72,247.78,18553.0,225.704,225.8771,225.6675,225.7222,18553.0
2019-06-27 14:30:00,247.81,248.0,247.81,247.97,20473.0,225.7495,225.9226,225.7495,225.8953,20473.0
2019-06-27 14:35:00,247.95,247.95,247.57,247.61,15647.0,225.8771,225.8771,225.5309,225.5673,15647.0
2019-06-27 14:40:00,247.65,247.75,247.54,247.69,11858.0,225.6038,225.6949,225.5036,225.6402,11858.0
2019-06-27 14:45:00,247.69,247.74,247.49,247.58,19080.0,225.6402,225.6858,225.458,225.54,19080.0
2019-06-27 14:50:00,247.54,247.6,247.44,247.46,15802.0,225.5036,225.5582,225.4125,225.4307,15802.0
2019-06-27 14:55:00,247.49,247.5,247.18,247.27,16192.0,225.458,225.4671,225.1756,225.2576,16192.0
2019-06-27 15:00:00,247.3,247.49,247.21,247.49,22627.0,225.2849,225.458,225.2029,225.458,22627.0
2019-06-27 15:05:00,247.51,247.56,247.36,247.47,36483.0,225.4762,225.5218,225.3396,225.4398,36483.0
2019-06-27 15:10:00,247.46,247.71,247.37,247.62,18744.0,225.4307,225.6584,225.3487,225.5765,18744.0
2019-06-27 15:15:00,247.63,247.65,247.47,247.65,14106.0,225.5856,225.6038,225.4398,225.6038,14106.0
2019-06-27 15:20:00,247.65,247.71,247.46,247.54,20738.0,225.6038,225.6584,225.4307,225.5036,20738.0
2019-06-27 15:25:00,247.5,247.53,247.3,247.36,30432.0,225.4671,225.4945,225.2849,225.3396,30432.0
2019-06-27 15:30:00,247.36,247.36,246.91,247.2,34903.0,225.3396,225.3396,224.9297,225.1938,34903.0
2019-06-27 15:35:00,247.18,247.24,246.98,247.2,24552.0,225.1756,225.2303,224.9934,225.1938,24552.0
2019-06-27 15:40:00,247.22,247.33,247.17,247.18,30196.0,225.2121,225.3123,225.1665,225.1756,30196.0
2019-06-27 15:45:00,247.18,247.23,246.75,246.75,41810.0,225.1756,225.2212,224.7839,224.7839,41810.0
2019-06-27 15:50:00,246.77,246.92,246.65,246.87,66870.0,224.8021,224.9388,224.6928,224.8932,66870.0
2019-06-27 15:55:00,246.88,247.1,246.32,246.38,206362.0,224.9023,225.1027,224.3922,224.4468,206362.0
2019-06-28 09:30:00,246.5,246.75,242.23,243.4,181860.0,224.5562,224.7839,220.6663,221.7321,181860.0
2019-06-28 09:35:00,243.26,243.48,239.51,240.59,177462.0,221.6046,221.805,218.1884,219.1723,177462.0
2019-06-28 09:40:00,240.74,241.79,239.95,241.41,138582.0,219.3089,220.2654,218.5892,219.9193,138582.0
2019-06-28 09:45:00,241.3,242.16,240.44,240.76,73820.0,219.8191,220.6025,219.0356,219.3271,73820.0
2019-06-28 09:50:00,240.72,240.74,239.26,239.72,126099.0,219.2907,219.3089,217.9607,218.3797,126099.0
2019-06-28 09:55:00,239.89,239.95,238.65,239.41,128543.0,218.5346,218.5892,217.405,218.0973,128543.0
2019-06-28 10:00:00,239.3,240.76,239.2,240.24,65857.0,217.9971,219.3271,217.906,218.8534,65857.0
2019-06-28 10:05:00,240.04,240.87,239.81,240.78,49334.0,218.6712,219.4273,218.4617,219.3454,49334.0
2019-06-28 10:10:00,240.76,241.2,240.52,240.63,52251.0,219.3271,219.728,219.1085,219.2087,52251.0
2019-06-28 10:15:00,240.62,240.72,240.1,240.34,56040.0,219.1996,219.2907,218.7259,218.9445,56040.0
2019-06-28 10:20:00,240.31,240.55,240.11,240.36,34866.0,218.9172,219.1358,218.735,218.9627,34866.0
2019-06-28 10:25:00,240.35,240.7,240.2,240.61,76905.0,218.9536,219.2725,218.817,219.1905,76905.0
2019-06-28 10:30:00,240.69,241.38,240.63,241.38,80052.0,219.2634,219.8919,219.2087,219.8919,80052.0
2019-06-28 10:35:00,241.43,241.47,241.15,241.17,32799.0,219.9375,219.9739,219.6824,219.7006,32799.0
2019-06-28 10:40:00,241.16,241.4,240.82,240.86,38642.0,219.6915,219.9102,219.3818,219.4182,38642.0
2019-06-28 10:45:00,240.84,240.88,240.55,240.67,20308.0,219.4,219.4365,219.1358,219.2452,20308.0
2019-06-28 10:50:00,240.63,240.77,240.35,240.69,32868.0,219.2087,219.3362,218.9536,219.2634,32868.0
2019-06-28 10:55:00,240.66,241.37,240.64,240.67,57830.0,219.236,219.8828,219.2178,219.2452,57830.0
2019-06-28 11:00:00,240.67,240.85,240.45,240.72,24140.0,219.2452,219.4091,219.0447,219.2907,24140.0
2019-06-28 11:05:00,240.75,241.11,240.74,240.92,40756.0,219.318,219.646,219.3089,219.4729,40756.0
2019-06-28 11:10:00,240.95,241.58,240.95,241.49,83550.0,219.5002,220.0741,219.5002,219.9922,83550.0
2019-06-28 11:15:00,241.52,242.05,241.24,241.88,110088.0,220.0195,220.5023,219.7644,220.3474,110088.0
2019-06-28 11:20:00,241.81,241.96,241.5,241.6,24242.0,220.2837,220.4203,220.0013,220.0924,24242.0
2019-06-28 11:25:00,241.63,242.64,241.63,242.39,52358.0,220.1197,221.0398,220.1197,220.812,52358.0
2019-06-28 11:30:00,242.36,242.84,242.35,242.66,32277.0,220.7847,221.222,220.7756,221.058,32277.0
2019-06-28 11:35:00,242.62,242.62,242.11,242.4,20088.0,221.0216,221.0216,220.557,220.8211,20088.0
2019-06-28 11:40:00,242.37,242.79,242.31,242.72,19913.0,220.7938,221.1764,220.7392,221.1127,19913.0
2019-06-28 11:45:00,242.64,242.88,242.51,242.78,15414.0,221.0398,221.2584,220.9214,221.1673,15414.0
2019-06-28 11:50:00,242.73,242.81,242.55,242.77,17208.0,221.1218,221.1946,220.9578,221.1582,17208.0
2019-06-28 11:55:00,242.73,242.87,242.6,242.74,24246.0,221.1218,221.2493,221.0033,221.1309,24246.0
2019-06-28 12:00:00,242.78,242.83,242.57,242.8,20100.0,221.1673,221.2129,220.976,221.1855,20100.0
2019-06-28 12:05:00,242.8,242.94,242.77,242.8,16059.0,221.1855,221.3131,221.1582,221.1855,16059.0
2019-06-28 12:10:00,242.8,242.86,242.69,242.72,21652.0,221.1855,221.2402,221.0853,221.1127,21652.0
2019-06-28 12:15:00,242.69,242.9,242.55,242.56,28849.0,221.0853,221.2766,220.9578,220.9669,28849.0
2019-06-28 12:20:00,242.55,242.91,242.33,242.87,41956.0,220.9578,221.2857,220.7574,221.2493,41956.0
2019-06-28 12:25:00,242.86,242.86,242.24,242.25,15250.0,221.2402,221.2402,220.6754,220.6845,15250.0
2019-06-28 12:30:00,242.22,242.37,242.06,242.37,29200.0,220.6572,220.7938,220.5114,220.7938,29200.0
2019-06-28 12:35:00,242.36,242.88,242.33,242.88,33156.0,220.7847,221.2584,220.7574,221.2584,33156.0
2019-06-28 12:40:00,242.94,243.12,242.8,243.05,25993.0,221.3131,221.477,221.1855,221.4133,25993.0
2019-06-28 12:45:00,243.06,243.32,242.97,243.32,16784.0,221.4224,221.6592,221.3404,221.6592,16784.0
2019-06-28 12:50:00,243.34,243.69,243.28,243.63,23936.0,221.6775,221.9963,221.6228,221.9416,23936.0
2019-06-28 12:55:00,243.64,243.67,243.28,243.28,27952.0,221.9508,221.9781,221.6228,221.6228,27952.0
2019-06-28 13:00:00,243.23,243.45,243.13,243.22,26092.0,221.5773,221.7777,221.4862,221.5681,26092.0
2019-06-28 13:05:00,243.23,243.6,243.14,243.6,24613.0,221.5773,221.9143,221.4953,221.9143,24613.0
2019-06-28 13:10:00,243.64,243.64,243.38,243.47,16309.0,221.9508,221.9508,221.7139,221.7959,16309.0
2019-06-28 13:15:00,243.43,243.57,243.34,243.53,19892.0,221.7595,221.887,221.6775,221.8505,19892.0
2019-06-28 13:20:00,243.56,243.68,243.48,243.66,18488.0,221.8779,221.9872,221.805,221.969,18488.0
2019-06-28 13:25:00,243.66,243.89,243.66,243.79,20772.0,221.969,222.1785,221.969,222.0874,20772.0
2019-06-28 13:30:00,243.81,243.97,243.78,243.88,27985.0,222.1056,222.2514,222.0783,222.1694,27985.0
2019-06-28 13:35:00,243.91,243.98,243.59,243.59,22069.0,222.1967,222.2605,221.9052,221.9052,22069.0
2019-06-28 13:40:00,243.59,243.67,243.2,243.21,19802.0,221.9052,221.9781,221.5499,221.559,19802.0
2019-06-28 13:45:00,243.19,243.47,243.06,243.29,38988.0,221.5408,221.7959,221.4224,221.6319,38988.0
2019-06-28 13:50:00,243.25,243.28,242.94,243.28,16698.0,221.5955,221.6228,221.3131,221.6228,16698.0
2019-06-28 13:55:00,243.25,243.53,243.07,243.38,51816.0,221.5955,221.8505,221.4315,221.7139,51816.0
2019-06-28 14:00:00,243.38,243.4,242.99,243.14,54707.0,221.7139,221.7321,221.3586,221.4953,54707.0
2019-06-28 14:05:00,243.13,243.27,242.99,242.99,23958.0,221.4862,221.6137,221.3586,221.3586,23958.0
2019-06-28 14:10:00,242.99,243.02,242.54,242.54,33787.0,221.3586,221.386,220.9487,220.9487,33787.0
2019-06-28 14:15:00,242.57,242.71,242.47,242.65,36596.0,220.976,221.1035,220.8849,221.0489,36596.0
2019-06-28 14:20:00,242.63,242.82,242.6,242.72,16725.0,221.0307,221.2038,221.0033,221.1127,16725.0
2019-06-28 14:25:00,242.67,243.24,242.67,243.2,73524.0,221.0671,221.5864,221.0671,221.5499,73524.0
2019-06-28 14:30:00,243.13,243.13,242.96,243.04,36752.0,221.4862,221.4862,221.3313,221.4042,36752.0
2019-06-28 14:35:00,243.04,243.23,243.04,243.06,26973.0,221.4042,221.5773,221.4042,221.4224,26973.0
2019-06-28 14:40:00,243.06,243.2,242.94,243.01,23575.0,221.4224,221.5499,221.3131,221.3768,23575.0
2019-06-28 14:45:00,242.96,243.08,242.8,242.86,24817.0,221.3313,221.4406,221.1855,221.2402,24817.0
2019-06-28 14:50:00,242.87,243.05,242.64,242.68,32872.0,221.2493,221.4133,221.0398,221.0762,32872.0
2019-06-28 14:55:00,242.65,242.91,242.58,242.66,23646.0,221.0489,221.2857,220.9851,221.058,23646.0
2019-06-28 15:00:00,242.68,242.79,242.58,242.79,25441.0,221.0762,221.1764,220.9851,221.1764,25441.0
2019-06-28 15:05:00,242.79,243.1,242.75,243.0,27752.0,221.1764,221.4588,221.14,221.3677,27752.0
2019-06-28 15:10:00,243.02,243.4,242.98,243.29,23274.0,221.386,221.7321,221.3495,221.6319,23274.0
2019-06-28 15:15:00,243.29,243.34,243.11,243.19,26912.0,221.6319,221.6775,221.4679,221.5408,26912.0
2019-06-28 15:20:00,243.18,243.42,243.08,243.15,35317.0,221.5317,221.7503,221.4406,221.5044,35317.0
2019-06-28 15:25:00,243.2,243.32,243.01,243.08,38026.0,221.5499,221.6592,221.3768,221.4406,38026.0
2019-06-28 15:30:00,243.09,243.37,243.04,243.19,40419.0,221.4497,221.7048,221.4042,221.5408,40419.0
2019-06-28 15:35:00,243.16,243.29,243.02,243.29,47716.0,221.5135,221.6319,221.386,221.6319,47716.0
2019-06-28 15:40:00,243.28,243.34,243.06,243.26,54573.0,221.6228,221.6775,221.4224,221.6046,54573.0
2019-06-28 15:45:00,243.27,243.65,243.25,243.46,75397.0,221.6137,221.9599,221.5955,221.7868,75397.0
2019-06-28 15:50:00,243.49,243.94,243.44,243.71,115895.0,221.8141,222.2241,221.7686,222.0145,115895.0
2019-06-28 15:55:00,243.76,244.2,243.66,243.94,289347.0,222.0601,222.4609,221.969,222.2241,289347.0
2019-07-01 09:30:00,245.95,246.0,244.22,244.69,87047.0,224.0551,224.1007,222.4791,222.9073,87047.0
2019-07-01 09:35:00,244.73,246.17,244.49,245.68,41235.0,222.9437,224.2555,222.7251,223.8092,41235.0
2019-07-01 09:40:00,245.75,245.76,244.41,244.68,29409.0,223.8729,223.882,222.6522,222.8982,29409.0
2019-07-01 09:45:00,244.46,244.62,243.83,244.32,33540.0,222.6978,222.8435,222.1238,222.5702,33540.0
2019-07-01 09:50:00,244.4,244.91,244.32,244.32,14496.0,222.6431,223.1077,222.5702,222.5702,14496.0
2019-07-01 09:55:00,244.33,244.58,243.96,244.09,31843.0,222.5793,222.8071,222.2423,222.3607,31843.0
2019-07-01 10:00:00,244.16,244.83,244.06,244.24,17341.0,222.4245,223.0348,222.3334,222.4973,17341.0
2019-07-01 10:05:00,244.24,244.47,243.68,243.73,32225.0,222.4973,222.7069,221.9872,222.0327,32225.0
2019-07-01 10:10:00,243.73,243.74,242.78,243.53,41160.0,222.0327,222.0419,221.1673,221.8505,41160.0
2019-07-01 10:15:00,243.61,243.69,242.82,242.91,49787.0,221.9234,221.9963,221.2038,221.2857,49787.0
2019-07-01 10:20:00,242.89,243.28,242.45,242.49,52935.0,221.2675,221.6228,220.8667,220.9031,52935.0
2019-07-01 10:25:00,242.45,242.46,241.13,241.17,100671.0,220.8667,220.8758,219.6642,219.7006,100671.0
2019-07-01 10:30:00,241.29,241.61,241.01,241.48,70232.0,219.81,220.1015,219.5549,219.983,70232.0
2019-07-01 10:35:00,241.52,242.05,241.43,241.69,68997.0,220.0195,220.5023,219.9375,220.1743,68997.0
2019-07-01 10:40:00,241.69,242.23,241.47,241.83,26601.0,220.1743,220.6663,219.9739,220.3019,26601.0
2019-07-01 10:45:00,241.83,241.99,241.5,241.85,25033.0,220.3019,220.4476,220.0013,220.3201,25033.0
2019-07-01 10:50:00,241.84,241.91,241.51,241.72,33655.0,220.311,220.3748,220.0104,220.2017,33655.0
2019-07-01 10:55:00,241.66,241.91,241.57,241.66,18238.0,220.147,220.3748,220.065,220.147,18238.0
2019-07-01 11:00:00,241.64,241.79,241.31,241.32,34445.0,220.1288,220.2654,219.8282,219.8373,34445.0
2019-07-01 11:05:00,241.31,241.56,241.12,241.43,43377.0,219.8282,220.0559,219.6551,219.9375,43377.0
2019-07-01 11:10:00,241.44,241.56,241.12,241.17,27721.0,219.9466,220.0559,219.6551,219.7006,27721.0
2019-07-01 11:15:00,241.19,241.24,241.0,241.1,25599.0,219.7189,219.7644,219.5458,219.6369,25599.0
2019-07-01 11:20:00,241.14,241.2,240.72,240.85,47132.0,219.6733,219.728,219.2907,219.4091,47132.0
2019-07-01 11:25:00,240.9,241.45,240.8,241.41,70442.0,219.4547,219.9557,219.3636,219.9193,70442.0
2019-07-01 11:30:00,241.42,242.35,241.4,241.99,54774.0,219.9284,220.7756,219.9102,220.4476,54774.0
2019-07-01 11:35:00,242.03,242.57,241.94,242.37,26745.0,220.4841,220.976,220.4021,220.7938,26745.0
2019-07-01 11:40:00,242.5,242.57,242.22,242.35,45356.0,220.9122,220.976,220.6572,220.7756,45356.0
2019-07-01 11:45:00,242.29,242.66,242.04,242.47,27583.0,220.7209,221.058,220.4932,220.8849,27583.0
2019-07-01 11:50:00,242.59,242.73,242.48,242.5,13505.0,220.9942,221.1218,220.894,220.9122,13505.0
2019-07-01 11:55:00,242.58,242.72,242.4,242.68,18619.0,220.9851,221.1127,220.8211,221.0762,18619.0
2019-07-01 12:00:00,242.67,242.82,242.5,242.71,12501.0,221.0671,221.2038,220.9122,221.1035,12501.0
2019-07-01 12:05:00,242.68,242.7,242.46,242.63,14761.0,221.0762,221.0944,220.8758,221.0307,14761.0
2019-07-01 12:10:00,242.63,242.7,242.57,242.67,30845.0,221.0307,221.0944,220.976,221.0671,30845.0
2019-07-01 12:15:00,242.67,243.05,242.63,242.63,46262.0,221.0671,221.4133,221.0307,221.0307,46262.0
2019-07-01 12:20:00,242.66,242.71,242.49,242.62,19063.0,221.058,221.1035,220.9031,221.0216,19063.0
2019-07-01 12:25:00,242.64,242.71,242.43,242.5,20860.0,221.0398,221.1035,220.8485,220.9122,20860.0
2019-07-01 12:30:00,242.49,242.88,242.47,242.85,29718.0,220.9031,221.2584,220.8849,221.2311,29718.0
2019-07-01 12:35:00,242.82,243.1,242.68,242.84,14457.0,221.2038,221.4588,221.0762,221.222,14457.0
2019-07-01 12:40:00,242.83,242.93,242.61,242.72,9367.0,221.2129,221.304,221.0124,221.1127,9367.0
2019-07-01 12:45:00,242.71,242.86,242.66,242.75,11209.0,221.1035,221.2402,221.058,221.14,11209.0
2019-07-01 12:50:00,242.69,242.74,242.46,242.54,9062.0,221.0853,221.1309,220.8758,220.9487,9062.0
2019-07-01 12:55:00,242.61,242.62,242.42,242.57,14455.0,221.0124,221.0216,220.8394,220.976,14455.0
2019-07-01 13:00:00,242.62,242.67,242.36,242.43,12746.0,221.0216,221.0671,220.7847,220.8485,12746.0
2019-07-01 13:05:00,242.38,242.64,242.38,242.64,15535.0,220.8029,221.0398,220.8029,221.0398,15535.0
2019-07-01 13:10:00,242.64,242.67,242.2,242.35,17935.0,221.0398,221.0671,220.6389,220.7756,17935.0
2019-07-01 13:15:00,242.35,242.46,242.27,242.38,13458.0,220.7756,220.8758,220.7027,220.8029,13458.0
2019-07-01 13:20:00,242.34,242.69,242.2,242.69,17520.0,220.7665,221.0853,220.6389,221.0853,17520.0
2019-07-01 13:25:00,242.64,242.76,242.47,242.76,17875.0,221.0398,221.1491,220.8849,221.1491,17875.0
2019-07-01 13:30:00,242.7,242.75,242.54,242.56,12087.0,221.0944,221.14,220.9487,220.9669,12087.0
2019-07-01 13:35:00,242.59,242.81,242.59,242.72,12641.0,220.9942,221.1946,220.9942,221.1127,12641.0
2019-07-01 13:40:00,242.67,242.78,242.57,242.69,7559.0,221.0671,221.1673,220.976,221.0853,7559.0
2019-07-01 13:45:00,242.72,242.89,242.66,242.83,14137.0,221.1127,221.2675,221.058,221.2129,14137.0
2019-07-01 13:50:00,242.79,242.96,242.76,242.92,13940.0,221.1764,221.3313,221.1491,221.2949,13940.0
2019-07-01 13:55:00,242.89,242.93,242.79,242.84,10352.0,221.2675,221.304,221.1764,221.222,10352.0
2019-07-01 14:00:00,242.88,242.9,242.61,242.75,11204.0,221.2584,221.2766,221.0124,221.14,11204.0
2019-07-01 14:05:00,242.7,242.75,242.46,242.54,26202.0,221.0944,221.14,220.8758,220.9487,26202.0
2019-07-01 14:10:00,242.52,242.88,242.52,242.85,17559.0,220.9305,221.2584,220.9305,221.2311,17559.0
2019-07-01 14:15:00,242.83,242.88,242.68,242.78,11134.0,221.2129,221.2584,221.0762,221.1673,11134.0
2019-07-01 14:20:00,242.79,242.92,242.58,242.58,24103.0,221.1764,221.2949,220.9851,220.9851,24103.0
2019-07-01 14:25:00,242.61,242.71,242.51,242.51,12511.0,221.0124,221.1035,220.9214,220.9214,12511.0
2019-07-01 14:30:00,242.55,242.79,242.5,242.7,20141.0,220.9578,221.1764,220.9122,221.0944,20141.0
2019-07-01 14:35:00,242.71,242.71,242.45,242.5,22740.0,221.1035,221.1035,220.8667,220.9122,22740.0
2019-07-01 14:40:00,242.5,242.74,242.48,242.68,17454.0,220.9122,221.1309,220.894,221.0762,17454.0
2019-07-01 14:45:00,242.66,242.66,242.46,242.53,17830.0,221.058,221.058,220.8758,220.9396,17830.0
2019-07-01 14:50:00,242.54,242.59,242.45,242.57,31614.0,220.9487,220.9942,220.8667,220.976,31614.0
2019-07-01 14:55:00,242.53,242.57,242.31,242.34,37521.0,220.9396,220.976,220.7392,220.7665,37521.0
2019-07-01 15:00:00,242.29,242.57,242.24,242.56,22531.0,220.7209,220.976,220.6754,220.9669,22531.0
2019-07-01 15:05:00,242.56,242.64,242.43,242.58,15334.0,220.9669,221.0398,220.8485,220.9851,15334.0
2019-07-01 15:10:00,242.59,243.01,242.57,242.93,20746.0,220.9942,221.3768,220.976,221.304,20746.0
2019-07-01 15:15:00,242.94,243.03,242.82,242.95,18721.0,221.3131,221.3951,221.2038,221.3222,18721.0
2019-07-01 15:20:00,243.01,243.13,242.95,242.95,14619.0,221.3768,221.4862,221.3222,221.3222,14619.0
2019-07-01 15:25:00,242.99,243.25,242.87,243.03,36038.0,221.3586,221.5955,221.2493,221.3951,36038.0
2019-07-01 15:30:00,243.03,243.2,242.88,242.9,18997.0,221.3951,221.5499,221.2584,221.2766,18997.0
2019-07-01 15:35:00,242.92,243.2,242.87,243.14,23398.0,221.2949,221.5499,221.2493,221.4953,23398.0
2019-07-01 15:40:00,243.13,243.25,243.01,243.2,36109.0,221.4862,221.5955,221.3768,221.5499,36109.0
2019-07-01 15:45:00,243.18,243.2,242.81,242.86,40934.0,221.5317,221.5499,221.1946,221.2402,40934.0
2019-07-01 15:50:00,242.88,243.2,242.87,242.92,93347.0,221.2584,221.5499,221.2493,221.2949,93347.0
2019-07-01 15:55:00,242.94,242.96,242.31,242.65,227803.0,221.3131,221.3313,220.7392,221.0489,227803.0
2019-07-02 09:30:00,242.59,242.64,239.53,240.05,139118.0,220.9942,221.0398,218.2066,218.6803,139118.0
2019-07-02 09:35:00,240.13,242.63,240.08,241.71,57489.0,218.7532,221.0307,218.7077,220.1926,57489.0
2019-07-02 09:40:00,241.75,242.17,241.33,241.48,54868.0,220.229,220.6116,219.8464,219.983,54868.0
2019-07-02 09:45:00,241.48,242.37,241.34,242.26,53040.0,219.983,220.7938,219.8555,220.6936,53040.0
2019-07-02 09:50:00,242.21,242.39,241.65,242.0,60941.0,220.6481,220.812,220.1379,220.4568,60941.0
2019-07-02 09:55:00,242.03,242.19,241.45,241.88,61037.0,220.4841,220.6298,219.9557,220.3474,61037.0
2019-07-02 10:00:00,241.85,242.25,241.61,241.84,43227.0,220.3201,220.6845,220.1015,220.311,43227.0
2019-07-02 10:05:00,241.88,241.91,241.13,241.29,52571.0,220.3474,220.3748,219.6642,219.81,52571.0
2019-07-02 10:10:00,241.28,241.36,240.99,241.14,30978.0,219.8008,219.8737,219.5367,219.6733,30978.0
2019-07-02 10:15:00,241.17,241.51,241.02,241.02,23436.0,219.7006,220.0104,219.564,219.564,23436.0
2019-07-02 10:20:00,240.92,241.29,240.9,241.1,33129.0,219.4729,219.81,219.4547,219.6369,33129.0
2019-07-02 10:25:00,241.09,241.74,240.88,241.74,31727.0,219.6278,220.2199,219.4365,220.2199,31727.0
2019-07-02 10:30:00,241.69,241.88,241.26,241.71,21695.0,220.1743,220.3474,219.7826,220.1926,21695.0
2019-07-02 10:35:00,241.67,241.91,241.49,241.9,30825.0,220.1561,220.3748,219.9922,220.3657,30825.0
2019-07-02 10:40:00,241.88,242.02,241.63,241.95,19590.0,220.3474,220.475,220.1197,220.4112,19590.0
2019-07-02 10:45:00,241.87,241.96,241.71,241.91,18860.0,220.3383,220.4203,220.1926,220.3748,18860.0
2019-07-02 10:50:00,241.95,242.13,241.87,241.97,16095.0,220.4112,220.5752,220.3383,220.4294,16095.0
2019-07-02 10:55:00,242.07,242.08,241.41,241.44,42709.0,220.5205,220.5296,219.9193,219.9466,42709.0
2019-07-02 11:00:00,241.46,241.6,241.22,241.37,26435.0,219.9648,220.0924,219.7462,219.8828,26435.0
2019-07-02 11:05:00,241.4,241.6,241.18,241.23,25571.0,219.9102,220.0924,219.7098,219.7553,25571.0
2019-07-02 11:10:00,241.21,241.45,241.21,241.31,20818.0,219.7371,219.9557,219.7371,219.8282,20818.0
2019-07-02 11:15:00,241.34,241.45,241.22,241.45,42311.0,219.8555,219.9557,219.7462,219.9557,42311.0
2019-07-02 11:20:00,241.45,241.54,240.96,240.97,23530.0,219.9557,220.0377,219.5093,219.5184,23530.0
2019-07-02 11:25:00,240.93,241.24,240.93,241.19,16644.0,219.482,219.7644,219.482,219.7189,16644.0
2019-07-02 11:30:00,241.05,241.34,240.89,240.93,29600.0,219.5913,219.8555,219.4456,219.482,29600.0
2019-07-02 11:35:00,240.9,241.19,240.89,240.97,19825.0,219.4547,219.7189,219.4456,219.5184,19825.0
2019-07-02 11:40:00,240.94,241.27,240.9,241.21,46886.0,219.4911,219.7917,219.4547,219.7371,46886.0
2019-07-02 11:45:00,241.22,241.58,241.2,241.58,33474.0,219.7462,220.0741,219.728,220.0741,33474.0
2019-07-02 11:50:00,241.58,241.58,241.3,241.45,23308.0,220.0741,220.0741,219.8191,219.9557,23308.0
2019-07-02 11:55:00,241.47,241.84,241.4,241.81,57872.0,219.9739,220.311,219.9102,220.2837,57872.0
2019-07-02 12:00:00,241.81,241.81,241.58,241.64,21096.0,220.2837,220.2837,220.0741,220.1288,21096.0
2019-07-02 12:05:00,241.63,241.84,241.54,241.69,20633.0,220.1197,220.311,220.0377,220.1743,20633.0
2019-07-02 12:10:00,241.62,241.84,241.62,241.66,26382.0,220.1106,220.311,220.1106,220.147,26382.0
2019-07-02 12:15:00,241.67,241.93,241.67,241.93,14406.0,220.1561,220.393,220.1561,220.393,14406.0
2019-07-02 12:20:00,241.87,241.99,241.84,241.97,11003.0,220.3383,220.4476,220.311,220.4294,11003.0
2019-07-02 12:25:00,241.92,241.96,241.64,241.71,17050.0,220.3839,220.4203,220.1288,220.1926,17050.0
2019-07-02 12:30:00,241.71,241.77,241.45,241.59,16475.0,220.1926,220.2472,219.9557,220.0833,16475.0
2019-07-02 12:35:00,241.57,241.9,241.5,241.83,12024.0,220.065,220.3657,220.0013,220.3019,12024.0
2019-07-02 12:40:00,241.83,241.9,241.71,241.83,21567.0,220.3019,220.3657,220.1926,220.3019,21567.0
2019-07-02 12:45:00,241.85,242.2,241.76,242.16,29461.0,220.3201,220.6389,220.2381,220.6025,29461.0
2019-07-02 12:50:00,242.14,242.21,241.94,242.03,11797.0,220.5843,220.6481,220.4021,220.4841,11797.0
2019-07-02 12:55:00,242.06,242.21,242.02,242.2,9046.0,220.5114,220.6481,220.475,220.6389,9046.0
2019-07-02 13:00:00,242.15,242.23,242.03,242.23,21467.0,220.5934,220.6663,220.4841,220.6663,21467.0
2019-07-02 13:05:00,242.24,242.7,242.21,242.65,15830.0,220.6754,221.0944,220.6481,221.0489,15830.0
2019-07-02 13:10:00,242.65,242.79,242.45,242.64,16466.0,221.0489,221.1764,220.8667,221.0398,16466.0
2019-07-02 13:15:00,242.62,242.81,242.5,242.81,10745.0,221.0216,221.1946,220.9122,221.1946,10745.0
2019-07-02 13:20:00,242.81,243.03,242.69,242.91,20453.0,221.1946,221.3951,221.0853,221.2857,20453.0
2019-07-02 13:25:00,242.92,243.2,242.91,243.19,14529.0,221.2949,221.5499,221.2857,221.5408,14529.0
2019-07-02 13:30:00,243.18,243.5,243.07,243.41,27733.0,221.5317,221.8232,221.4315,221.7412,27733.0
2019-07-02 13:35:00,243.49,243.68,243.43,243.52,40675.0,221.8141,221.9872,221.7595,221.8414,40675.0
2019-07-02 13:40:00,243.52,243.57,243.36,243.44,21190.0,221.8414,221.887,221.6957,221.7686,21190.0
2019-07-02 13:45:00,243.45,243.48,243.31,243.37,40129.0,221.7777,221.805,221.6501,221.7048,40129.0
2019-07-02 13:50:00,243.34,243.5,243.32,243.44,25267.0,221.6775,221.8232,221.6592,221.7686,25267.0
2019-07-02 13:55:00,243.45,243.51,243.32,243.42,29987.0,221.7777,221.8323,221.6592,221.7503,29987.0
2019-07-02 14:00:00,243.45,243.52,243.35,243.49,33692.0,221.7777,221.8414,221.6866,221.8141,33692.0
2019-07-02 14:05:00,243.48,243.48,243.3,243.36,18588.0,221.805,221.805,221.641,221.6957,18588.0
2019-07-02 14:10:00,243.36,243.5,243.29,243.34,24355.0,221.6957,221.8232,221.6319,221.6775,24355.0
2019-07-02 14:15:00,243.33,243.38,242.78,242.78,30272.0,221.6684,221.7139,221.1673,221.1673,30272.0
2019-07-02 14:20:00,242.78,242.88,242.56,242.64,21195.0,221.1673,221.2584,220.9669,221.0398,21195.0
2019-07-02 14:25:00,242.7,242.88,242.66,242.83,22146.0,221.0944,221.2584,221.058,221.2129,22146.0
2019-07-02 14:30:00,242.84,243.14,242.84,243.11,28703.0,221.222,221.4953,221.222,221.4679,28703.0
2019-07-02 14:35:00,243.17,243.32,242.91,242.95,33664.0,221.5226,221.6592,221.2857,221.3222,33664.0
2019-07-02 14:40:00,242.95,242.95,242.52,242.55,28908.0,221.3222,221.3222,220.9305,220.9578,28908.0
2019-07-02 14:45:00,242.55,242.62,242.42,242.51,17187.0,220.9578,221.0216,220.8394,220.9214,17187.0
2019-07-02 14:50:00,242.5,242.61,242.42,242.54,18167.0,220.9122,221.0124,220.8394,220.9487,18167.0
2019-07-02 14:55:00,242.5,242.83,242.5,242.74,17407.0,220.9122,221.2129,220.9122,221.1309,17407.0
2019-07-02 15:00:00,242.73,242.84,242.56,242.83,21199.0,221.1218,221.222,220.9669,221.2129,21199.0
2019-07-02 15:05:00,242.83,243.04,242.78,242.98,17023.0,221.2129,221.4042,221.1673,221.3495,17023.0
2019-07-02 15:10:00,243.0,243.13,242.79,242.9,25437.0,221.3677,221.4862,221.1764,221.2766,25437.0
2019-07-02 15:15:00,242.98,243.06,242.89,242.96,12530.0,221.3495,221.4224,221.2675,221.3313,12530.0
2019-07-02 15:20:00,242.92,243.07,242.89,242.99,11981.0,221.2949,221.4315,221.2675,221.3586,11981.0
2019-07-02 15:25:00,242.98,243.14,242.91,242.92,22227.0,221.3495,221.4953,221.2857,221.2949,22227.0
2019-07-02 15:30:00,242.97,243.32,242.97,243.27,33424.0,221.3404,221.6592,221.3404,221.6137,33424.0
2019-07-02 15:35:00,243.28,243.35,243.18,243.3,26534.0,221.6228,221.6866,221.5317,221.641,26534.0
2019-07-02 15:40:00,243.3,243.39,243.22,243.27,32403.0,221.641,221.723,221.5681,221.6137,32403.0
2019-07-02 15:45:00,243.26,243.34,242.95,242.95,32148.0,221.6046,221.6775,221.3222,221.3222,32148.0
2019-07-02 15:50:00,242.97,243.69,242.97,243.56,59577.0,221.3404,221.9963,221.3404,221.8779,59577.0
2019-07-02 15:55:00,243.56,243.99,243.41,243.97,150152.0,221.8779,222.2696,221.7412,222.2514,150152.0
2019-07-03 09:30:00,244.32,245.78,244.04,244.75,82565.0,222.5702,223.9003,222.3151,222.9619,82565.0
2019-07-03 09:35:00,244.88,245.75,244.88,245.39,38797.0,223.0804,223.8729,223.0804,223.545,38797.0
2019-07-03 09:40:00,245.34,246.53,245.09,246.44,86834.0,223.4994,224.5835,223.2717,224.5015,86834.0
2019-07-03 09:45:00,246.4,247.5,246.37,247.06,219346.0,224.4651,225.4671,224.4377,225.0663,219346.0
2019-07-03 09:50:00,247.07,247.32,246.82,247.14,49936.0,225.0754,225.3032,224.8477,225.1392,49936.0
2019-07-03 09:55:00,247.1,247.5,246.75,247.49,67250.0,225.1027,225.4671,224.7839,225.458,67250.0
2019-07-03 10:00:00,247.45,247.52,246.77,246.9,35430.0,225.4216,225.4854,224.8021,224.9205,35430.0
2019-07-03 10:05:00,246.91,246.99,246.2,246.36,39570.0,224.9297,225.0025,224.2829,224.4286,39570.0
2019-07-03 10:10:00,246.41,246.44,246.03,246.38,34852.0,224.4742,224.5015,224.128,224.4468,34852.0
2019-07-03 10:15:00,246.39,246.48,245.68,245.76,23264.0,224.4559,224.5379,223.8092,223.882,23264.0
2019-07-03 10:20:00,245.83,246.05,245.82,245.88,24606.0,223.9458,224.1462,223.9367,223.9913,24606.0
2019-07-03 10:25:00,245.83,246.46,245.83,245.98,25487.0,223.9458,224.5197,223.9458,224.0824,25487.0
2019-07-03 10:30:00,245.91,246.17,245.79,245.94,26425.0,224.0187,224.2555,223.9094,224.046,26425.0
2019-07-03 10:35:00,245.98,246.29,245.9,246.12,30598.0,224.0824,224.3648,224.0096,224.21,30598.0
2019-07-03 10:40:00,246.06,246.68,245.9,246.32,32926.0,224.1553,224.7201,224.0096,224.3922,32926.0
2019-07-03 10:45:00,246.38,246.39,245.7,246.12,27925.0,224.4468,224.4559,223.8274,224.21,27925.0
2019-07-03 10:50:00,246.13,246.15,245.05,245.09,38041.0,224.2191,224.2373,223.2352,223.2717,38041.0
2019-07-03 10:55:00,245.0,245.36,244.8,245.32,36681.0,223.1897,223.5176,223.0075,223.4812,36681.0
2019-07-03 11:00:00,245.4,246.31,245.32,245.89,18553.0,223.5541,224.3831,223.4812,224.0005,18553.0
2019-07-03 11:05:00,245.9,246.11,245.62,245.97,14046.0,224.0096,224.2009,223.7545,224.0733,14046.0
2019-07-03 11:10:00,245.99,246.11,245.85,245.85,16161.0,224.0916,224.2009,223.964,223.964,16161.0
2019-07-03 11:15:00,245.85,245.88,245.38,245.61,35632.0,223.964,223.9913,223.5359,223.7454,35632.0
2019-07-03 11:20:00,245.64,245.64,245.06,245.13,26504.0,223.7727,223.7727,223.2443,223.3081,26504.0
2019-07-03 11:25:00,245.24,245.42,245.03,245.1,23031.0,223.4083,223.5723,223.217,223.2808,23031.0
2019-07-03 11:30:00,245.16,245.72,245.11,245.56,31190.0,223.3354,223.8456,223.2899,223.6998,31190.0
2019-07-03 11:35:00,245.59,245.79,245.37,245.62,21410.0,223.7272,223.9094,223.5267,223.7545,21410.0
2019-07-03 11:40:00,245.68,245.68,245.26,245.56,23519.0,223.8092,223.8092,223.4265,223.6998,23519.0
2019-07-03 11:45:00,245.59,245.79,245.33,245.38,21603.0,223.7272,223.9094,223.4903,223.5359,21603.0
2019-07-03 11:50:00,245.42,245.54,245.03,245.17,32914.0,223.5723,223.6816,223.217,223.3446,32914.0
2019-07-03 11:55:00,245.25,245.64,245.09,245.34,23577.0,223.4174,223.7727,223.2717,223.4994,23577.0
2019-07-03 12:00:00,245.35,245.65,245.35,245.47,16663.0,223.5085,223.7818,223.5085,223.6178,16663.0
2019-07-03 12:05:00,245.56,245.73,245.27,245.3,17233.0,223.6998,223.8547,223.4357,223.463,17233.0
2019-07-03 12:10:00,245.33,245.53,245.26,245.46,20428.0,223.4903,223.6725,223.4265,223.6087,20428.0
2019-07-03 12:15:00,245.47,245.76,245.46,245.66,19348.0,223.6178,223.882,223.6087,223.7909,19348.0
2019-07-03 12:20:00,245.65,245.98,245.59,245.85,20195.0,223.7818,224.0824,223.7272,223.964,20195.0
2019-07-03 12:25:00,245.85,245.99,245.58,245.62,20349.0,223.964,224.0916,223.7181,223.7545,20349.0
2019-07-03 12:30:00,245.56,245.58,245.1,245.25,29077.0,223.6998,223.7181,223.2808,223.4174,29077.0
2019-07-03 12:35:00,245.25,245.25,244.56,244.65,35054.0,223.4174,223.4174,222.7889,222.8708,35054.0
2019-07-03 12:40:00,244.6,244.74,244.23,244.31,36229.0,222.8253,222.9528,222.4882,222.5611,36229.0
2019-07-03 12:45:00,244.29,244.39,244.07,244.16,44345.0,222.5429,222.634,222.3425,222.4245,44345.0
2019-07-03 12:50:00,244.2,244.79,244.13,244.62,70426.0,222.4609,222.9984,222.3971,222.8435,70426.0
2019-07-03 12:55:00,244.66,245.22,244.48,245.16,78187.0,222.88,223.3901,222.716,223.3354,78187.0
2019-07-05 09:30:00,244.22,245.94,244.06,245.93,104811.0,222.4791,224.046,222.3334,224.0369,104811.0
2019-07-05 09:35:00,245.94,246.98,245.93,246.84,30887.0,224.046,224.9934,224.0369,224.8659,30887.0
2019-07-05 09:40:00,246.79,247.45,246.57,247.33,37770.0,224.8203,225.4216,224.6199,225.3123,37770.0
2019-07-05 09:45:00,247.44,248.3,247.11,248.29,37638.0,225.4125,226.1959,225.1119,226.1868,37638.0
2019-07-05 09:50:00,248.14,248.61,247.66,247.83,28585.0,226.0502,226.4783,225.6129,225.7678,28585.0
2019-07-05 09:55:00,247.83,247.88,246.77,247.09,18059.0,225.7678,225.8133,224.8021,225.0936,18059.0
2019-07-05 10:00:00,247.18,247.51,247.11,247.28,14389.0,225.1756,225.4762,225.1119,225.2667,14389.0
2019-07-05 10:05:00,247.21,247.35,246.84,247.22,16622.0,225.2029,225.3305,224.8659,225.2121,16622.0
2019-07-05 10:10:00,247.17,247.36,246.82,247.17,14911.0,225.1665,225.3396,224.8477,225.1665,14911.0
2019-07-05 10:15:00,247.17,247.31,246.89,247.31,7494.0,225.1665,225.294,224.9114,225.294,7494.0
2019-07-05 10:20:00,247.35,247.36,246.7,247.07,14853.0,225.3305,225.3396,224.7384,225.0754,14853.0
2019-07-05 10:25:00,247.08,247.41,246.6,246.72,15362.0,225.0845,225.3851,224.6473,224.7566,15362.0
2019-07-05 10:30:00,246.72,246.82,246.48,246.48,12266.0,224.7566,224.8477,224.5379,224.5379,12266.0
2019-07-05 10:35:00,246.52,246.6,246.12,246.53,23989.0,224.5744,224.6473,224.21,224.5835,23989.0
2019-07-05 10:40:00,246.48,246.75,246.39,246.59,21274.0,224.5379,224.7839,224.4559,224.6381,21274.0
2019-07-05 10:45:00,246.56,247.23,246.44,246.94,28852.0,224.6108,225.2212,224.5015,224.957,28852.0
2019-07-05 10:50:00,246.86,247.19,246.83,247.14,21001.0,224.8841,225.1847,224.8568,225.1392,21001.0
2019-07-05 10:55:00,247.14,247.4,246.85,247.4,19794.0,225.1392,225.376,224.875,225.376,19794.0
2019-07-05 11:00:00,247.4,247.6,247.31,247.53,20310.0,225.376,225.5582,225.294,225.4945,20310.0
2019-07-05 11:05:00,247.59,247.69,247.28,247.3,15057.0,225.5491,225.6402,225.2667,225.2849,15057.0
2019-07-05 11:10:00,247.32,247.75,247.19,247.69,14563.0,225.3032,225.6949,225.1847,225.6402,14563.0
2019-07-05 11:15:00,247.63,247.72,247.35,247.64,10397.0,225.5856,225.6675,225.3305,225.5947,10397.0
2019-07-05 11:20:00,247.64,247.78,247.52,247.55,12745.0,225.5947,225.7222,225.4854,225.5127,12745.0
2019-07-05 11:25:00,247.59,247.74,247.41,247.58,16296.0,225.5491,225.6858,225.3851,225.54,16296.0
2019-07-05 11:30:00,247.54,247.55,247.32,247.42,14800.0,225.5036,225.5127,225.3032,225.3943,14800.0
2019-07-05 11:35:00,247.42,247.47,247.04,247.08,14420.0,225.3943,225.4398,225.0481,225.0845,14420.0
2019-07-05 11:40:00,247.09,247.18,246.92,247.11,23749.0,225.0936,225.1756,224.9388,225.1119,23749.0
2019-07-05 11:45:00,247.01,247.1,246.89,246.96,10858.0,225.0208,225.1027,224.9114,224.9752,10858.0
2019-07-05 11:50:00,246.96,247.21,246.9,247.17,10664.0,224.9752,225.2029,224.9205,225.1665,10664.0
2019-07-05 11:55:00,247.13,247.4,246.95,247.34,6498.0,225.1301,225.376,224.9661,225.3214,6498.0
2019-07-05 12:00:00,247.37,247.53,247.37,247.48,5671.0,225.3487,225.4945,225.3487,225.4489,5671.0
2019-07-05 12:05:00,247.41,247.52,247.25,247.51,11526.0,225.3851,225.4854,225.2394,225.4762,11526.0
2019-07-05 12:10:00,247.52,247.52,247.35,247.47,6990.0,225.4854,225.4854,225.3305,225.4398,6990.0
2019-07-05 12:15:00,247.47,247.67,247.44,247.54,9066.0,225.4398,225.622,225.4125,225.5036,9066.0
2019-07-05 12:20:00,247.63,247.64,247.34,247.57,6956.0,225.5856,225.5947,225.3214,225.5309,6956.0
2019-07-05 12:25:00,247.62,247.7,247.45,247.47,4662.0,225.5765,225.6493,225.4216,225.4398,4662.0
2019-07-05 12:30:00,247.54,247.58,247.37,247.47,6355.0,225.5036,225.54,225.3487,225.4398,6355.0
2019-07-05 12:35:00,247.48,247.67,247.45,247.49,5598.0,225.4489,225.622,225.4216,225.458,5598.0
2019-07-05 12:40:00,247.54,247.62,247.45,247.54,3890.0,225.5036,225.5765,225.4216,225.5036,3890.0
2019-07-05 12:45:00,247.53,247.58,247.19,247.23,19565.0,225.4945,225.54,225.1847,225.2212,19565.0
2019-07-05 12:50:00,247.23,247.36,247.22,247.27,6004.0,225.2212,225.3396,225.2121,225.2576,6004.0
2019-07-05 12:55:00,247.25,247.53,247.2,247.34,7316.0,225.2394,225.4945,225.1938,225.3214,7316.0
2019-07-05 13:00:00,247.3,247.39,247.0,247.19,9218.0,225.2849,225.3669,225.0116,225.1847,9218.0
2019-07-05 13:05:00,247.25,247.55,247.2,247.4,12042.0,225.2394,225.5127,225.1938,225.376,12042.0
2019-07-05 13:10:00,247.36,247.51,247.35,247.47,9886.0,225.3396,225.4762,225.3305,225.4398,9886.0
2019-07-05 13:15:00,247.47,247.84,247.44,247.73,7741.0,225.4398,225.7769,225.4125,225.6767,7741.0
2019-07-05 13:20:00,247.71,247.99,247.71,247.96,9628.0,225.6584,225.9135,225.6584,225.8862,9628.0
2019-07-05 13:25:00,247.97,248.01,247.83,247.94,14964.0,225.8953,225.9317,225.7678,225.868,14964.0
2019-07-05 13:30:00,247.95,248.07,247.93,248.02,6207.0,225.8771,225.9864,225.8589,225.9408,6207.0
2019-07-05 13:35:00,248.05,248.2,247.94,248.15,11975.0,225.9682,226.1048,225.868,226.0593,11975.0
2019-07-05 13:40:00,248.17,248.76,248.06,248.33,232229.0,226.0775,226.615,225.9773,226.2232,232229.0
2019-07-05 13:45:00,248.33,248.34,247.98,248.17,28434.0,226.2232,226.2324,225.9044,226.0775,28434.0
2019-07-05 13:50:00,248.14,248.14,247.78,247.86,11183.0,226.0502,226.0502,225.7222,225.7951,11183.0
2019-07-05 13:55:00,247.83,247.85,247.65,247.66,6739.0,225.7678,225.786,225.6038,225.6129,6739.0
2019-07-05 14:00:00,247.7,247.87,247.66,247.78,6221.0,225.6493,225.8042,225.6129,225.7222,6221.0
2019-07-05 14:05:00,247.78,247.83,247.53,247.58,7509.0,225.7222,225.7678,225.4945,225.54,7509.0
2019-07-05 14:10:00,247.58,247.66,247.35,247.35,9336.0,225.54,225.6129,225.3305,225.3305,9336.0
2019-07-05 14:15:00,247.4,247.41,247.29,247.36,7047.0,225.376,225.3851,225.2758,225.3396,7047.0
2019-07-05 14:20:00,247.38,247.45,247.21,247.21,6906.0,225.3578,225.4216,225.2029,225.2029,6906.0
2019-07-05 14:25:00,247.2,247.52,247.19,247.26,7086.0,225.1938,225.4854,225.1847,225.2485,7086.0
2019-07-05 14:30:00,247.3,247.37,247.12,247.2,11048.0,225.2849,225.3487,225.121,225.1938,11048.0
2019-07-05 14:35:00,247.17,247.45,247.1,247.25,11496.0,225.1665,225.4216,225.1027,225.2394,11496.0
2019-07-05 14:40:00,247.22,247.3,247.03,247.23,15417.0,225.2121,225.2849,225.039,225.2212,15417.0
2019-07-05 14:45:00,247.23,247.55,247.18,247.52,10959.0,225.2212,225.5127,225.1756,225.4854,10959.0
2019-07-05 14:50:00,247.51,247.89,247.49,247.79,15298.0,225.4762,225.8224,225.458,225.7313,15298.0
2019-07-05 14:55:00,247.78,247.8,247.6,247.74,7161.0,225.7222,225.7404,225.5582,225.6858,7161.0
2019-07-05 15:00:00,247.71,247.75,247.49,247.53,14052.0,225.6584,225.6949,225.458,225.4945,14052.0
2019-07-05 15:05:00,247.51,247.62,247.45,247.51,11014.0,225.4762,225.5765,225.4216,225.4762,11014.0
2019-07-05 15:10:00,247.48,247.5,247.07,247.31,14113.0,225.4489,225.4671,225.0754,225.294,14113.0
2019-07-05 15:15:00,247.32,247.4,247.27,247.32,15769.0,225.3032,225.376,225.2576,225.3032,15769.0
2019-07-05 15:20:00,247.25,247.36,247.23,247.36,7256.0,225.2394,225.3396,225.2212,225.3396,7256.0
2019-07-05 15:25:00,247.33,247.33,247.15,247.32,11330.0,225.3123,225.3123,225.1483,225.3032,11330.0
2019-07-05 15:30:00,247.31,247.37,247.09,247.17,18646.0,225.294,225.3487,225.0936,225.1665,18646.0
2019-07-05 15:35:00,247.19,247.35,247.16,247.22,17650.0,225.1847,225.3305,225.1574,225.2121,17650.0
2019-07-05 15:40:00,247.22,247.3,247.17,247.19,14349.0,225.2121,225.2849,225.1665,225.1847,14349.0
2019-07-05 15:45:00,247.2,247.26,246.95,247.11,22341.0,225.1938,225.2485,224.9661,225.1119,22341.0
2019-07-05 15:50:00,247.08,247.09,246.58,246.78,60423.0,225.0845,225.0936,224.629,224.8112,60423.0
2019-07-05 15:55:00,246.71,247.09,246.47,247.09,135479.0,224.7475,225.0936,224.5288,225.0936,135479.0
2019-07-08 09:30:00,246.41,246.51,244.88,245.67,71230.0,224.4742,224.5653,223.0804,223.8,71230.0
2019-07-08 09:35:00,245.48,246.14,245.09,245.93,12106.0,223.627,224.2282,223.2717,224.0369,12106.0
2019-07-08 09:40:00,245.98,245.99,245.49,245.84,11246.0,224.0824,224.0916,223.6361,223.9549,11246.0
2019-07-08 09:45:00,245.85,246.01,245.15,245.31,14991.0,223.964,224.1098,223.3263,223.4721,14991.0
2019-07-08 09:50:00,245.23,245.85,245.04,245.5,19484.0,223.3992,223.964,223.2261,223.6452,19484.0
2019-07-08 09:55:00,245.49,246.48,245.48,246.29,16915.0,223.6361,224.5379,223.627,224.3648,16915.0
2019-07-08 10:00:00,246.33,246.48,246.27,246.35,9743.0,224.4013,224.5379,224.3466,224.4195,9743.0
2019-07-08 10:05:00,246.45,246.48,246.24,246.48,13027.0,224.5106,224.5379,224.3193,224.5379,13027.0
2019-07-08 10:10:00,246.44,246.51,245.72,245.77,28683.0,224.5015,224.5653,223.8456,223.8911,28683.0
2019-07-08 10:15:00,245.79,246.01,245.72,245.72,9748.0,223.9094,224.1098,223.8456,223.8456,9748.0
2019-07-08 10:20:00,245.82,246.26,245.75,246.12,13879.0,223.9367,224.3375,223.8729,224.21,13879.0
2019-07-08 10:25:00,246.09,246.29,245.8,245.85,11366.0,224.1827,224.3648,223.9185,223.964,11366.0
2019-07-08 10:30:00,245.82,245.87,245.32,245.49,13816.0,223.9367,223.9822,223.4812,223.6361,13816.0
2019-07-08 10:35:00,245.38,245.7,245.26,245.66,10526.0,223.5359,223.8274,223.4265,223.7909,10526.0
2019-07-08 10:40:00,245.66,245.89,245.56,245.79,11482.0,223.7909,224.0005,223.6998,223.9094,11482.0
2019-07-08 10:45:00,245.8,245.84,245.31,245.59,37161.0,223.9185,223.9549,223.4721,223.7272,37161.0
2019-07-08 10:50:00,245.56,245.59,245.1,245.14,23207.0,223.6998,223.7272,223.2808,223.3172,23207.0
2019-07-08 10:55:00,245.09,245.52,245.05,245.32,13040.0,223.2717,223.6634,223.2352,223.4812,13040.0
2019-07-08 11:00:00,245.32,245.67,245.32,245.67,6317.0,223.4812,223.8,223.4812,223.8,6317.0
2019-07-08 11:05:00,245.57,246.03,245.51,246.03,14016.0,223.7089,224.128,223.6543,224.128,14016.0
2019-07-08 11:10:00,246.05,246.06,245.55,245.85,40720.0,224.1462,224.1553,223.6907,223.964,40720.0
2019-07-08 11:15:00,245.81,245.86,245.47,245.48,5714.0,223.9276,223.9731,223.6178,223.627,5714.0
2019-07-08 11:20:00,245.53,245.76,245.42,245.42,5851.0,223.6725,223.882,223.5723,223.5723,5851.0
2019-07-08 11:25:00,245.47,245.68,245.4,245.66,12748.0,223.6178,223.8092,223.5541,223.7909,12748.0
2019-07-08 11:30:00,245.66,245.75,245.56,245.56,5432.0,223.7909,223.8729,223.6998,223.6998,5432.0
2019-07-08 11:35:00,245.52,245.63,245.34,245.39,12954.0,223.6634,223.7636,223.4994,223.545,12954.0
2019-07-08 11:40:00,245.36,245.63,245.3,245.63,5737.0,223.5176,223.7636,223.463,223.7636,5737.0
2019-07-08 11:45:00,245.53,245.78,245.52,245.78,4921.0,223.6725,223.9003,223.6634,223.9003,4921.0
2019-07-08 11:50:00,245.79,245.79,245.53,245.53,6649.0,223.9094,223.9094,223.6725,223.6725,6649.0
2019-07-08 11:55:00,245.57,245.65,245.45,245.5,7815.0,223.7089,223.7818,223.5996,223.6452,7815.0
2019-07-08 12:00:00,245.49,245.58,245.42,245.5,4520.0,223.6361,223.7181,223.5723,223.6452,4520.0
2019-07-08 12:05:00,245.41,245.89,245.41,245.89,8181.0,223.5632,224.0005,223.5632,224.0005,8181.0
2019-07-08 12:10:00,245.89,245.98,245.79,245.92,5516.0,224.0005,224.0824,223.9094,224.0278,5516.0
2019-07-08 12:15:00,245.92,246.02,245.87,245.97,9204.0,224.0278,224.1189,223.9822,224.0733,9204.0
2019-07-08 12:20:00,245.97,246.03,245.63,245.63,24526.0,224.0733,224.128,223.7636,223.7636,24526.0
2019-07-08 12:25:00,245.64,245.78,245.51,245.78,7893.0,223.7727,223.9003,223.6543,223.9003,7893.0
2019-07-08 12:30:00,245.8,246.0,245.75,245.98,6750.0,223.9185,224.1007,223.8729,224.0824,6750.0
2019-07-08 12:35:00,245.92,245.97,245.79,245.85,4612.0,224.0278,224.0733,223.9094,223.964,4612.0
2019-07-08 12:40:00,245.85,245.97,245.79,245.88,7675.0,223.964,224.0733,223.9094,223.9913,7675.0
2019-07-08 12:45:00,245.79,246.02,245.79,246.01,6880.0,223.9094,224.1189,223.9094,224.1098,6880.0
2019-07-08 12:50:00,246.04,246.18,245.97,246.05,8857.0,224.1371,224.2646,224.0733,224.1462,8857.0
2019-07-08 12:55:00,246.09,246.34,246.09,246.33,8378.0,224.1827,224.4104,224.1827,224.4013,8378.0
2019-07-08 13:00:00,246.33,246.39,246.15,246.27,4849.0,224.4013,224.4559,224.2373,224.3466,4849.0
2019-07-08 13:05:00,246.29,246.32,246.02,246.13,4782.0,224.3648,224.3922,224.1189,224.2191,4782.0
2019-07-08 13:10:00,246.16,246.19,246.07,246.14,8772.0,224.2464,224.2738,224.1644,224.2282,8772.0
2019-07-08 13:15:00,246.17,246.25,246.12,246.19,5449.0,224.2555,224.3284,224.21,224.2738,5449.0
2019-07-08 13:20:00,246.2,246.32,246.2,246.25,6735.0,224.2829,224.3922,224.2829,224.3284,6735.0
2019-07-08 13:25:00,246.24,246.29,246.09,246.21,6290.0,224.3193,224.3648,224.1827,224.292,6290.0
2019-07-08 13:30:00,246.1,246.26,246.1,246.14,3915.0,224.1918,224.3375,224.1918,224.2282,3915.0
2019-07-08 13:35:00,246.16,246.54,246.14,246.45,4779.0,224.2464,224.5926,224.2282,224.5106,4779.0
2019-07-08 13:40:00,246.48,246.64,246.38,246.64,12217.0,224.5379,224.6837,224.4468,224.6837,12217.0
2019-07-08 13:45:00,246.59,246.71,246.56,246.66,7771.0,224.6381,224.7475,224.6108,224.7019,7771.0
2019-07-08 13:50:00,246.73,246.98,246.67,246.87,16027.0,224.7657,224.9934,224.711,224.8932,16027.0
2019-07-08 13:55:00,246.84,246.86,246.51,246.59,12086.0,224.8659,224.8841,224.5653,224.6381,12086.0
2019-07-08 14:00:00,246.6,246.61,246.38,246.46,11114.0,224.6473,224.6564,224.4468,224.5197,11114.0
2019-07-08 14:05:00,246.48,246.56,246.38,246.56,15042.0,224.5379,224.6108,224.4468,224.6108,15042.0
2019-07-08 14:10:00,246.59,246.59,246.4,246.57,11863.0,224.6381,224.6381,224.4651,224.6199,11863.0
2019-07-08 14:15:00,246.6,246.82,246.58,246.79,15750.0,224.6473,224.8477,224.629,224.8203,15750.0
2019-07-08 14:20:00,246.8,246.92,246.72,246.82,13771.0,224.8294,224.9388,224.7566,224.8477,13771.0
2019-07-08 14:25:00,246.76,247.04,246.66,247.04,17965.0,224.793,225.0481,224.7019,225.0481,17965.0
2019-07-08 14:30:00,247.04,247.34,247.04,247.26,45071.0,225.0481,225.3214,225.0481,225.2485,45071.0
2019-07-08 14:35:00,247.25,247.26,246.95,247.07,16605.0,225.2394,225.2485,224.9661,225.0754,16605.0
2019-07-08 14:40:00,247.11,247.26,247.07,247.23,12438.0,225.1119,225.2485,225.0754,225.2212,12438.0
2019-07-08 14:45:00,247.16,247.26,247.09,247.19,12949.0,225.1574,225.2485,225.0936,225.1847,12949.0
2019-07-08 14:50:00,247.2,247.2,247.0,247.01,10949.0,225.1938,225.1938,225.0116,225.0208,10949.0
2019-07-08 14:55:00,247.03,247.18,247.0,247.11,12990.0,225.039,225.1756,225.0116,225.1119,12990.0
2019-07-08 15:00:00,247.12,247.21,247.06,247.18,14442.0,225.121,225.2029,225.0663,225.1756,14442.0
2019-07-08 15:05:00,247.1,247.42,247.1,247.33,17033.0,225.1027,225.3943,225.1027,225.3123,17033.0
2019-07-08 15:10:00,247.33,247.5,247.3,247.45,20174.0,225.3123,225.4671,225.2849,225.4216,20174.0
2019-07-08 15:15:00,247.48,247.59,247.34,247.4,24753.0,225.4489,225.5491,225.3214,225.376,24753.0
2019-07-08 15:20:00,247.33,247.54,247.25,247.44,16522.0,225.3123,225.5036,225.2394,225.4125,16522.0
2019-07-08 15:25:00,247.41,247.62,247.3,247.56,12052.0,225.3851,225.5765,225.2849,225.5218,12052.0
2019-07-08 15:30:00,247.58,247.7,247.48,247.61,14240.0,225.54,225.6493,225.4489,225.5673,14240.0
2019-07-08 15:35:00,247.62,247.71,247.5,247.71,16703.0,225.5765,225.6584,225.4671,225.6584,16703.0
2019-07-08 15:40:00,247.74,247.86,247.6,247.79,26150.0,225.6858,225.7951,225.5582,225.7313,26150.0
2019-07-08 15:45:00,247.82,247.88,247.66,247.72,28131.0,225.7586,225.8133,225.6129,225.6675,28131.0
2019-07-08 15:50:00,247.76,247.77,247.51,247.59,35685.0,225.704,225.7131,225.4762,225.5491,35685.0
2019-07-08 15:55:00,247.57,247.98,247.35,247.85,111362.0,225.5309,225.9044,225.3305,225.786,111362.0
2019-07-09 09:30:00,244.63,245.63,244.17,245.17,99502.0,222.8526,223.7636,222.4336,223.3446,99502.0
2019-07-09 09:35:00,245.45,245.73,244.87,245.2,47374.0,223.5996,223.8547,223.0713,223.3719,47374.0
2019-07-09 09:40:00,245.28,245.42,244.26,244.44,45826.0,223.4448,223.5723,222.5156,222.6795,45826.0
2019-07-09 09:45:00,244.4,244.61,243.95,244.54,59486.0,222.6431,222.8344,222.2332,222.7706,59486.0
2019-07-09 09:50:00,244.56,244.58,243.99,244.13,24656.0,222.7889,222.8071,222.2696,222.3971,24656.0
2019-07-09 09:55:00,244.06,244.18,243.69,244.09,37581.0,222.3334,222.4427,221.9963,222.3607,37581.0
2019-07-09 10:00:00,244.21,244.84,244.18,244.56,26426.0,222.47,223.0439,222.4427,222.7889,26426.0
2019-07-09 10:05:00,244.52,244.79,244.27,244.38,19425.0,222.7524,222.9984,222.5247,222.6249,19425.0
2019-07-09 10:10:00,244.42,244.78,244.42,244.64,29551.0,222.6613,222.9893,222.6613,222.8617,29551.0
2019-07-09 10:15:00,244.68,244.85,244.48,244.71,11441.0,222.8982,223.053,222.716,222.9255,11441.0
2019-07-09 10:20:00,244.62,244.79,244.53,244.64,9105.0,222.8435,222.9984,222.7615,222.8617,9105.0
2019-07-09 10:25:00,244.63,245.05,244.63,244.7,20617.0,222.8526,223.2352,222.8526,222.9164,20617.0
2019-07-09 10:30:00,244.74,244.87,244.36,244.56,15100.0,222.9528,223.0713,222.6067,222.7889,15100.0
2019-07-09 10:35:00,244.56,244.93,244.46,244.76,49028.0,222.7889,223.1259,222.6978,222.9711,49028.0
2019-07-09 10:40:00,244.82,245.11,244.68,245.02,16254.0,223.0257,223.2899,222.8982,223.2079,16254.0
2019-07-09 10:45:00,245.04,245.58,244.88,245.53,27135.0,223.2261,223.7181,223.0804,223.6725,27135.0
2019-07-09 10:50:00,245.52,245.64,245.38,245.51,22532.0,223.6634,223.7727,223.5359,223.6543,22532.0
2019-07-09 10:55:00,245.48,245.48,245.16,245.2,22738.0,223.627,223.627,223.3354,223.3719,22738.0
2019-07-09 11:00:00,245.2,245.2,244.77,244.82,26588.0,223.3719,223.3719,222.9802,223.0257,26588.0
2019-07-09 11:05:00,244.77,245.06,244.66,244.85,17690.0,222.9802,223.2443,222.88,223.053,17690.0
2019-07-09 11:10:00,244.83,244.87,244.64,244.87,18422.0,223.0348,223.0713,222.8617,223.0713,18422.0
2019-07-09 11:15:00,244.88,244.99,244.58,244.64,19024.0,223.0804,223.1806,222.8071,222.8617,19024.0
2019-07-09 11:20:00,244.62,244.99,244.61,244.89,20348.0,222.8435,223.1806,222.8344,223.0895,20348.0
2019-07-09 11:25:00,244.88,244.92,244.49,244.51,24561.0,223.0804,223.1168,222.7251,222.7433,24561.0
2019-07-09 11:30:00,244.5,244.68,244.45,244.51,14790.0,222.7342,222.8982,222.6886,222.7433,14790.0
2019-07-09 11:35:00,244.52,244.52,244.2,244.34,13670.0,222.7524,222.7524,222.4609,222.5884,13670.0
2019-07-09 11:40:00,244.32,244.35,244.06,244.19,27385.0,222.5702,222.5976,222.3334,222.4518,27385.0
2019-07-09 11:45:00,244.27,244.48,244.24,244.48,17021.0,222.5247,222.716,222.4973,222.716,17021.0
2019-07-09 11:50:00,244.46,244.5,244.36,244.44,12992.0,222.6978,222.7342,222.6067,222.6795,12992.0
2019-07-09 11:55:00,244.41,244.41,244.2,244.2,11453.0,222.6522,222.6522,222.4609,222.4609,11453.0
2019-07-09 12:00:00,244.22,244.33,244.18,244.29,18249.0,222.4791,222.5793,222.4427,222.5429,18249.0
2019-07-09 12:05:00,244.3,244.38,244.19,244.26,14891.0,222.552,222.6249,222.4518,222.5156,14891.0
2019-07-09 12:10:00,244.29,244.29,244.2,244.21,9506.0,222.5429,222.5429,222.4609,222.47,9506.0
2019-07-09 12:15:00,244.2,244.25,244.1,244.19,14333.0,222.4609,222.5065,222.3698,222.4518,14333.0
2019-07-09 12:20:00,244.14,244.17,243.99,244.02,16296.0,222.4062,222.4336,222.2696,222.2969,16296.0
2019-07-09 12:25:00,244.03,244.31,243.97,244.2,14491.0,222.306,222.5611,222.2514,222.4609,14491.0
2019-07-09 12:30:00,244.19,244.2,243.92,244.04,28186.0,222.4518,222.4609,222.2058,222.3151,28186.0
2019-07-09 12:35:00,244.04,244.07,243.91,244.01,14973.0,222.3151,222.3425,222.1967,222.2878,14973.0
2019-07-09 12:40:00,244.01,244.05,243.83,243.83,8086.0,222.2878,222.3243,222.1238,222.1238,8086.0
2019-07-09 12:45:00,243.85,243.93,243.74,243.93,10449.0,222.1421,222.2149,222.0419,222.2149,10449.0
2019-07-09 12:50:00,243.91,244.06,243.9,243.97,7081.0,222.1967,222.3334,222.1876,222.2514,7081.0
2019-07-09 12:55:00,243.98,244.06,243.92,243.92,13648.0,222.2605,222.3334,222.2058,222.2058,13648.0
2019-07-09 13:00:00,243.93,243.96,243.83,243.85,14942.0,222.2149,222.2423,222.1238,222.1421,14942.0
2019-07-09 13:05:00,243.84,243.97,243.81,243.88,9172.0,222.133,222.2514,222.1056,222.1694,9172.0
2019-07-09 13:10:00,243.87,244.01,243.82,243.94,10373.0,222.1603,222.2878,222.1147,222.2241,10373.0
2019-07-09 13:15:00,243.87,244.04,243.86,243.97,10265.0,222.1603,222.3151,222.1512,222.2514,10265.0
2019-07-09 13:20:00,243.98,244.05,243.93,243.94,22682.0,222.2605,222.3243,222.2149,222.2241,22682.0
2019-07-09 13:25:00,243.93,244.02,243.87,243.95,12494.0,222.2149,222.2969,222.1603,222.2332,12494.0
2019-07-09 13:30:00,243.97,244.0,243.82,243.94,14718.0,222.2514,222.2787,222.1147,222.2241,14718.0
2019-07-09 13:35:00,243.96,244.14,243.91,244.14,7604.0,222.2423,222.4062,222.1967,222.4062,7604.0
2019-07-09 13:40:00,244.22,244.53,244.2,244.49,32498.0,222.4791,222.7615,222.4609,222.7251,32498.0
2019-07-09 13:45:00,244.46,244.6,244.32,244.34,13387.0,222.6978,222.8253,222.5702,222.5884,13387.0
2019-07-09 13:50:00,244.36,244.41,244.15,244.23,145292.0,222.6067,222.6522,222.4154,222.4882,145292.0
2019-07-09 13:55:00,244.18,244.46,244.15,244.46,11164.0,222.4427,222.6978,222.4154,222.6978,11164.0
2019-07-09 14:00:00,244.46,244.59,244.41,244.55,9065.0,222.6978,222.8162,222.6522,222.7797,9065.0
2019-07-09 14:05:00,244.54,244.54,244.32,244.39,6653.0,222.7706,222.7706,222.5702,222.634,6653.0
2019-07-09 14:10:00,244.42,244.62,244.31,244.6,10707.0,222.6613,222.8435,222.5611,222.8253,10707.0
2019-07-09 14:15:00,244.63,244.76,244.54,244.68,14192.0,222.8526,222.9711,222.7706,222.8982,14192.0
2019-07-09 14:20:00,244.68,245.11,244.67,245.08,18739.0,222.8982,223.2899,222.8891,223.2626,18739.0
2019-07-09 14:25:00,245.12,245.22,245.08,245.18,18813.0,223.299,223.3901,223.2626,223.3537,18813.0
2019-07-09 14:30:00,245.19,245.39,245.18,245.39,20184.0,223.3628,223.545,223.3537,223.545,20184.0
2019-07-09 14:35:00,245.37,245.42,245.13,245.22,18162.0,223.5267,223.5723,223.3081,223.3901,18162.0
2019-07-09 14:40:00,245.19,245.21,245.02,245.16,22176.0,223.3628,223.381,223.2079,223.3354,22176.0
2019-07-09 14:45:00,245.17,245.48,245.17,245.32,18690.0,223.3446,223.627,223.3446,223.4812,18690.0
2019-07-09 14:50:00,245.29,245.44,245.26,245.42,9801.0,223.4539,223.5905,223.4265,223.5723,9801.0
2019-07-09 14:55:00,245.39,245.4,245.22,245.35,13091.0,223.545,223.5541,223.3901,223.5085,13091.0
2019-07-09 15:00:00,245.34,245.54,245.31,245.54,19561.0,223.4994,223.6816,223.4721,223.6816,19561.0
2019-07-09 15:05:00,245.53,245.56,245.28,245.38,20176.0,223.6725,223.6998,223.4448,223.5359,20176.0
2019-07-09 15:10:00,245.4,245.44,245.21,245.43,22686.0,223.5541,223.5905,223.381,223.5814,22686.0
2019-07-09 15:15:00,245.36,245.4,245.28,245.34,13480.0,223.5176,223.5541,223.4448,223.4994,13480.0
2019-07-09 15:20:00,245.34,245.34,245.23,245.28,16601.0,223.4994,223.4994,223.3992,223.4448,16601.0
2019-07-09 15:25:00,245.28,245.38,245.22,245.35,19946.0,223.4448,223.5359,223.3901,223.5085,19946.0
2019-07-09 15:30:00,245.34,245.35,245.22,245.25,23092.0,223.4994,223.5085,223.3901,223.4174,23092.0
2019-07-09 15:35:00,245.22,245.38,245.21,245.35,25688.0,223.3901,223.5359,223.381,223.5085,25688.0
2019-07-09 15:40:00,245.37,245.54,245.37,245.52,27734.0,223.5267,223.6816,223.5267,223.6634,27734.0
2019-07-09 15:45:00,245.53,245.53,245.37,245.47,36849.0,223.6725,223.6725,223.5267,223.6178,36849.0
2019-07-09 15:50:00,245.48,246.08,245.45,245.93,86482.0,223.627,224.1735,223.5996,224.0369,86482.0
2019-07-09 15:55:00,245.89,246.02,245.6,246.0,146974.0,224.0005,224.1189,223.7363,224.1007,146974.0
2019-07-10 09:30:00,246.82,246.98,245.48,246.5,84789.0,224.8477,224.9934,223.627,224.5562,84789.0
2019-07-10 09:35:00,246.62,247.17,246.49,246.78,26358.0,224.6655,225.1665,224.547,224.8112,26358.0
2019-07-10 09:40:00,246.84,247.4,246.37,247.21,25588.0,224.8659,225.376,224.4377,225.2029,25588.0
2019-07-10 09:45:00,247.29,247.65,247.06,247.65,31324.0,225.2758,225.6038,225.0663,225.6038,31324.0
2019-07-10 09:50:00,247.61,248.16,247.54,248.05,167877.0,225.5673,226.0684,225.5036,225.9682,167877.0
2019-07-10 09:55:00,248.02,248.96,247.97,248.87,114005.0,225.9408,226.7972,225.8953,226.7152,114005.0
2019-07-10 10:00:00,248.84,249.11,248.55,248.7,27128.0,226.6878,226.9338,226.4237,226.5603,27128.0
2019-07-10 10:05:00,248.61,248.89,248.29,248.47,14397.0,226.4783,226.7334,226.1868,226.3508,14397.0
2019-07-10 10:10:00,248.54,248.54,247.78,248.11,27192.0,226.4146,226.4146,225.7222,226.0228,27192.0
2019-07-10 10:15:00,248.13,248.21,247.35,247.68,22957.0,226.041,226.1139,225.3305,225.6311,22957.0
2019-07-10 10:20:00,247.65,247.98,247.48,247.57,11483.0,225.6038,225.9044,225.4489,225.5309,11483.0
2019-07-10 10:25:00,247.57,247.9,247.34,247.85,11185.0,225.5309,225.8315,225.3214,225.786,11185.0
2019-07-10 10:30:00,247.98,247.99,247.49,247.51,8749.0,225.9044,225.9135,225.458,225.4762,8749.0
2019-07-10 10:35:00,247.55,247.59,247.1,247.59,30870.0,225.5127,225.5491,225.1027,225.5491,30870.0
2019-07-10 10:40:00,247.62,247.62,247.24,247.28,9261.0,225.5765,225.5765,225.2303,225.2667,9261.0
2019-07-10 10:45:00,247.28,247.53,247.12,247.12,11960.0,225.2667,225.4945,225.121,225.121,11960.0
2019-07-10 10:50:00,247.09,247.09,246.57,246.64,19801.0,225.0936,225.0936,224.6199,224.6837,19801.0
2019-07-10 10:55:00,246.66,246.96,246.5,246.73,30004.0,224.7019,224.9752,224.5562,224.7657,30004.0
2019-07-10 11:00:00,246.62,247.0,246.55,246.96,20318.0,224.6655,225.0116,224.6017,224.9752,20318.0
2019-07-10 11:05:00,247.0,247.44,246.98,247.01,15019.0,225.0116,225.4125,224.9934,225.0208,15019.0
2019-07-10 11:10:00,246.98,246.98,246.49,246.71,14440.0,224.9934,224.9934,224.547,224.7475,14440.0
2019-07-10 11:15:00,246.76,246.95,246.67,246.85,11097.0,224.793,224.9661,224.711,224.875,11097.0
2019-07-10 11:20:00,246.86,247.36,246.64,247.1,20446.0,224.8841,225.3396,224.6837,225.1027,20446.0
2019-07-10 11:25:00,247.02,247.31,246.97,247.23,11718.0,225.0299,225.294,224.9843,225.2212,11718.0
2019-07-10 11:30:00,247.25,247.52,247.25,247.44,7903.0,225.2394,225.4854,225.2394,225.4125,7903.0
2019-07-10 11:35:00,247.48,247.59,247.33,247.41,8825.0,225.4489,225.5491,225.3123,225.3851,8825.0
2019-07-10 11:40:00,247.41,247.52,247.19,247.25,12056.0,225.3851,225.4854,225.1847,225.2394,12056.0
2019-07-10 11:45:00,247.24,247.33,247.1,247.2,12056.0,225.2303,225.3123,225.1027,225.1938,12056.0
2019-07-10 11:50:00,247.23,247.27,247.06,247.13,13123.0,225.2212,225.2576,225.0663,225.1301,13123.0
2019-07-10 11:55:00,247.12,247.22,246.95,247.01,8461.0,225.121,225.2121,224.9661,225.0208,8461.0
2019-07-10 12:00:00,247.0,247.02,246.74,246.74,13053.0,225.0116,225.0299,224.7748,224.7748,13053.0
2019-07-10 12:05:00,246.79,246.8,246.68,246.76,9309.0,224.8203,224.8294,224.7201,224.793,9309.0
2019-07-10 12:10:00,246.76,246.79,246.57,246.58,10662.0,224.793,224.8203,224.6199,224.629,10662.0
2019-07-10 12:15:00,246.63,246.86,246.55,246.86,38622.0,224.6746,224.8841,224.6017,224.8841,38622.0
2019-07-10 12:20:00,246.87,247.08,246.79,246.97,14988.0,224.8932,225.0845,224.8203,224.9843,14988.0
2019-07-10 12:25:00,246.93,247.35,246.93,247.34,18468.0,224.9479,225.3305,224.9479,225.3214,18468.0
2019-07-10 12:30:00,247.4,247.47,247.25,247.47,9222.0,225.376,225.4398,225.2394,225.4398,9222.0
2019-07-10 12:35:00,247.45,247.73,247.44,247.62,13930.0,225.4216,225.6767,225.4125,225.5765,13930.0
2019-07-10 12:40:00,247.57,247.65,247.54,247.62,4654.0,225.5309,225.6038,225.5036,225.5765,4654.0
2019-07-10 12:45:00,247.62,247.62,247.42,247.51,9023.0,225.5765,225.5765,225.3943,225.4762,9023.0
2019-07-10 12:50:00,247.54,247.58,247.33,247.39,13462.0,225.5036,225.54,225.3123,225.3669,13462.0
2019-07-10 12:55:00,247.4,247.5,247.37,247.43,11743.0,225.376,225.4671,225.3487,225.4034,11743.0
2019-07-10 13:00:00,247.42,247.5,247.35,247.35,11485.0,225.3943,225.4671,225.3305,225.3305,11485.0
2019-07-10 13:05:00,247.33,247.48,247.31,247.41,6868.0,225.3123,225.4489,225.294,225.3851,6868.0
2019-07-10 13:10:00,247.44,247.49,247.35,247.4,11932.0,225.4125,225.458,225.3305,225.376,11932.0
2019-07-10 13:15:00,247.35,247.48,247.2,247.45,10906.0,225.3305,225.4489,225.1938,225.4216,10906.0
2019-07-10 13:20:00,247.42,247.49,247.32,247.43,15835.0,225.3943,225.458,225.3032,225.4034,15835.0
2019-07-10 13:25:00,247.41,247.47,247.33,247.43,10149.0,225.3851,225.4398,225.3123,225.4034,10149.0
2019-07-10 13:30:00,247.45,247.48,247.41,247.42,18819.0,225.4216,225.4489,225.3851,225.3943,18819.0
2019-07-10 13:35:00,247.42,247.47,247.39,247.43,20888.0,225.3943,225.4398,225.3669,225.4034,20888.0
2019-07-10 13:40:00,247.44,247.49,247.35,247.36,18558.0,225.4125,225.458,225.3305,225.3396,18558.0
2019-07-10 13:45:00,247.34,247.45,247.34,247.39,7600.0,225.3214,225.4216,225.3214,225.3669,7600.0
2019-07-10 13:50:00,247.43,247.51,247.38,247.47,32628.0,225.4034,225.4762,225.3578,225.4398,32628.0
2019-07-10 13:55:00,247.5,247.65,247.44,247.46,28799.0,225.4671,225.6038,225.4125,225.4307,28799.0
2019-07-10 14:00:00,247.48,247.86,247.48,247.8,24283.0,225.4489,225.7951,225.4489,225.7404,24283.0
2019-07-10 14:05:00,247.8,247.89,247.6,247.81,21536.0,225.7404,225.8224,225.5582,225.7495,21536.0
2019-07-10 14:10:00,247.8,248.05,247.8,247.8,35742.0,225.7404,225.9682,225.7404,225.7404,35742.0
2019-07-10 14:15:00,247.73,247.76,247.43,247.51,13811.0,225.6767,225.704,225.4034,225.4762,13811.0
2019-07-10 14:20:00,247.54,247.59,247.22,247.38,7738.0,225.5036,225.5491,225.2121,225.3578,7738.0
2019-07-10 14:25:00,247.37,247.54,247.31,247.48,6770.0,225.3487,225.5036,225.294,225.4489,6770.0
2019-07-10 14:30:00,247.53,247.6,247.4,247.6,21386.0,225.4945,225.5582,225.376,225.5582,21386.0
2019-07-10 14:35:00,247.55,247.68,247.45,247.53,7510.0,225.5127,225.6311,225.4216,225.4945,7510.0
2019-07-10 14:40:00,247.54,247.58,247.43,247.5,31175.0,225.5036,225.54,225.4034,225.4671,31175.0
2019-07-10 14:45:00,247.47,247.52,247.39,247.52,15114.0,225.4398,225.4854,225.3669,225.4854,15114.0
2019-07-10 14:50:00,247.5,247.55,247.45,247.49,24220.0,225.4671,225.5127,225.4216,225.458,24220.0
2019-07-10 14:55:00,247.48,247.53,247.42,247.49,21554.0,225.4489,225.4945,225.3943,225.458,21554.0
2019-07-10 15:00:00,247.46,247.48,246.96,246.96,14875.0,225.4307,225.4489,224.9752,224.9752,14875.0
2019-07-10 15:05:00,247.01,247.35,246.9,247.28,12984.0,225.0208,225.3305,224.9205,225.2667,12984.0
2019-07-10 15:10:00,247.29,247.37,247.12,247.12,14808.0,225.2758,225.3487,225.121,225.121,14808.0
2019-07-10 15:15:00,247.12,247.23,247.05,247.16,10533.0,225.121,225.2212,225.0572,225.1574,10533.0
2019-07-10 15:20:00,247.2,247.3,247.06,247.2,18153.0,225.1938,225.2849,225.0663,225.1938,18153.0
2019-07-10 15:25:00,247.23,247.41,247.22,247.37,12565.0,225.2212,225.3851,225.2121,225.3487,12565.0
2019-07-10 15:30:00,247.36,247.53,247.31,247.49,17377.0,225.3396,225.4945,225.294,225.458,17377.0
2019-07-10 15:35:00,247.5,247.51,247.37,247.41,17147.0,225.4671,225.4762,225.3487,225.3851,17147.0
2019-07-10 15:40:00,247.39,247.51,247.35,247.44,23849.0,225.3669,225.4762,225.3305,225.4125,23849.0
2019-07-10 15:45:00,247.43,247.45,247.19,247.31,13674.0,225.4034,225.4216,225.1847,225.294,13674.0
2019-07-10 15:50:00,247.3,247.44,247.13,247.27,31839.0,225.2849,225.4125,225.1301,225.2576,31839.0
2019-07-10 15:55:00,247.28,247.52,247.22,247.32,103464.0,225.2667,225.4854,225.2121,225.3032,103464.0
2019-07-11 09:30:00,255.8,257.5,249.05,252.69,514052.0,233.0283,234.5769,226.8791,230.1951,514052.0
2019-07-11 09:35:00,252.53,257.9,252.44,257.88,272480.0,230.0494,234.9413,229.9674,234.9231,272480.0
2019-07-11 09:40:00,257.98,259.42,257.57,259.42,296830.0,235.0142,236.326,234.6407,236.326,296830.0
2019-07-11 09:45:00,259.3,260.0,258.7,258.9,320390.0,236.2167,236.8544,235.6701,235.8523,320390.0
2019-07-11 09:50:00,258.9,259.98,258.87,259.35,156650.0,235.8523,236.8361,235.825,236.2622,156650.0
2019-07-11 09:55:00,259.31,259.96,258.88,259.55,169512.0,236.2258,236.8179,235.8341,236.4444,169512.0
2019-07-11 10:00:00,259.66,259.95,258.61,258.61,250090.0,236.5446,236.8088,235.5881,235.5881,250090.0
2019-07-11 10:05:00,258.55,260.0,258.32,259.92,166877.0,235.5334,236.8544,235.3239,236.7815,166877.0
2019-07-11 10:10:00,259.88,259.95,258.73,259.7,160588.0,236.745,236.8088,235.6974,236.5811,160588.0
2019-07-11 10:15:00,259.72,260.0,259.42,259.44,265416.0,236.5993,236.8544,236.326,236.3442,265416.0
2019-07-11 10:20:00,259.43,259.76,259.02,259.3,81932.0,236.3351,236.6357,235.9616,236.2167,81932.0
2019-07-11 10:25:00,259.23,259.7,259.07,259.69,79620.0,236.1529,236.5811,236.0072,236.572,79620.0
2019-07-11 10:30:00,259.63,259.74,258.71,258.91,100367.0,236.5173,236.6175,235.6792,235.8614,100367.0
2019-07-11 10:35:00,258.92,259.26,258.36,258.64,127049.0,235.8705,236.1802,235.3604,235.6154,127049.0
2019-07-11 10:40:00,258.65,259.48,258.6,259.22,76184.0,235.6245,236.3807,235.579,236.1438,76184.0
2019-07-11 10:45:00,259.28,259.95,258.71,259.49,111748.0,236.1985,236.8088,235.6792,236.3898,111748.0
2019-07-11 10:50:00,259.53,259.89,258.93,259.76,111147.0,236.4262,236.7542,235.8796,236.6357,111147.0
2019-07-11 10:55:00,259.69,260.0,259.51,259.8,78862.0,236.572,236.8544,236.408,236.6722,78862.0
2019-07-11 11:00:00,259.88,260.75,259.84,260.28,453885.0,236.745,237.5376,236.7086,237.1094,453885.0
2019-07-11 11:05:00,260.28,260.87,260.07,260.25,146476.0,237.1094,237.6469,236.9181,237.0821,146476.0
2019-07-11 11:10:00,260.24,261.18,259.83,260.67,120850.0,237.073,237.9293,236.6995,237.4647,120850.0
2019-07-11 11:15:00,260.67,261.16,260.31,260.91,67954.0,237.4647,237.9111,237.1368,237.6834,67954.0
2019-07-11 11:20:00,260.97,261.38,260.92,261.09,369438.0,237.738,238.1115,237.6925,237.8473,369438.0
2019-07-11 11:25:00,261.02,261.02,259.31,259.31,65470.0,237.7836,237.7836,236.2258,236.2258,65470.0
2019-07-11 11:30:00,259.37,259.87,259.1,259.81,122706.0,236.2804,236.7359,236.0345,236.6813,122706.0
2019-07-11 11:35:00,259.87,260.38,259.77,260.35,41300.0,236.7359,237.2005,236.6448,237.1732,41300.0
2019-07-11 11:40:00,260.27,260.27,259.6,260.22,37308.0,237.1003,237.1003,236.49,237.0548,37308.0
2019-07-11 11:45:00,260.25,260.25,259.81,260.19,54827.0,237.0821,237.0821,236.6813,237.0274,54827.0
2019-07-11 11:50:00,260.13,260.2,259.78,259.93,40821.0,236.9728,237.0366,236.6539,236.7906,40821.0
2019-07-11 11:55:00,259.94,260.85,259.93,260.56,47040.0,236.7997,237.6287,236.7906,237.3645,47040.0
2019-07-11 12:00:00,260.54,260.55,259.91,259.93,44829.0,237.3463,237.3554,236.7724,236.7906,44829.0
2019-07-11 12:05:00,259.97,260.42,259.97,260.29,27556.0,236.827,237.237,236.827,237.1185,27556.0
2019-07-11 12:10:00,260.28,260.31,260.01,260.09,38449.0,237.1094,237.1368,236.8635,236.9364,38449.0
2019-07-11 12:15:00,260.12,260.34,259.99,260.08,33663.0,236.9637,237.1641,236.8453,236.9272,33663.0
2019-07-11 12:20:00,260.06,260.67,259.99,260.43,44680.0,236.909,237.4647,236.8453,237.2461,44680.0
2019-07-11 12:25:00,260.48,260.75,260.18,260.54,29768.0,237.2916,237.5376,237.0183,237.3463,29768.0
2019-07-11 12:30:00,260.54,260.74,260.31,260.32,28612.0,237.3463,237.5285,237.1368,237.1459,28612.0
2019-07-11 12:35:00,260.3,260.3,259.37,259.38,56594.0,237.1277,237.1277,236.2804,236.2896,56594.0
2019-07-11 12:40:00,259.41,259.98,259.33,259.97,29361.0,236.3169,236.8361,236.244,236.827,29361.0
2019-07-11 12:45:00,260.0,260.5,259.97,260.33,90563.0,236.8544,237.3099,236.827,237.155,90563.0
2019-07-11 12:50:00,260.3,260.45,260.1,260.35,26475.0,237.1277,237.2643,236.9455,237.1732,26475.0
2019-07-11 12:55:00,260.4,260.4,259.91,260.05,27727.0,237.2188,237.2188,236.7724,236.8999,27727.0
2019-07-11 13:00:00,260.07,260.22,259.87,259.96,36177.0,236.9181,237.0548,236.7359,236.8179,36177.0
2019-07-11 13:05:00,259.98,260.48,259.9,260.33,146181.0,236.8361,237.2916,236.7633,237.155,146181.0
2019-07-11 13:10:00,260.36,261.12,260.33,261.01,111432.0,237.1823,237.8747,237.155,237.7745,111432.0
2019-07-11 13:15:00,261.06,261.06,260.55,260.65,42389.0,237.82,237.82,237.3554,237.4465,42389.0
2019-07-11 13:20:00,260.66,260.86,260.46,260.68,31278.0,237.4556,237.6378,237.2734,237.4738,31278.0
2019-07-11 13:25:00,260.68,261.38,260.68,261.38,43272.0,237.4738,238.1115,237.4738,238.1115,43272.0
2019-07-11 13:30:00,261.38,261.69,261.08,261.26,68016.0,238.1115,238.3939,237.8382,238.0022,68016.0
2019-07-11 13:35:00,261.26,261.26,260.63,260.76,45608.0,238.0022,238.0022,237.4283,237.5467,45608.0
2019-07-11 13:40:00,260.72,260.88,260.37,260.58,52181.0,237.5103,237.656,237.1914,237.3827,52181.0
2019-07-11 13:45:00,260.54,260.56,259.49,260.04,97357.0,237.3463,237.3645,236.3898,236.8908,97357.0
2019-07-11 13:50:00,260.09,260.09,259.55,259.92,42368.0,236.9364,236.9364,236.4444,236.7815,42368.0
2019-07-11 13:55:00,259.89,260.1,259.61,259.86,32977.0,236.7542,236.9455,236.4991,236.7268,32977.0
2019-07-11 14:00:00,259.92,260.15,259.84,259.94,39019.0,236.7815,236.991,236.7086,236.7997,39019.0
2019-07-11 14:05:00,259.92,260.06,259.68,259.87,118790.0,236.7815,236.909,236.5628,236.7359,118790.0
2019-07-11 14:10:00,259.89,260.08,259.84,259.98,61854.0,236.7542,236.9272,236.7086,236.8361,61854.0
2019-07-11 14:15:00,259.98,260.05,259.36,259.49,32339.0,236.8361,236.8999,236.2713,236.3898,32339.0
2019-07-11 14:20:00,259.49,259.98,259.47,259.79,35752.0,236.3898,236.8361,236.3715,236.6631,35752.0
2019-07-11 14:25:00,259.77,260.21,259.72,260.13,48595.0,236.6448,237.0457,236.5993,236.9728,48595.0
2019-07-11 14:30:00,260.16,260.16,259.71,259.84,99098.0,237.0001,237.0001,236.5902,236.7086,99098.0
2019-07-11 14:35:00,259.79,259.85,259.47,259.79,50102.0,236.6631,236.7177,236.3715,236.6631,50102.0
2019-07-11 14:40:00,259.81,260.05,259.69,259.98,52363.0,236.6813,236.8999,236.572,236.8361,52363.0
2019-07-11 14:45:00,259.95,260.15,259.84,259.9,41022.0,236.8088,236.991,236.7086,236.7633,41022.0
2019-07-11 14:50:00,259.93,260.19,259.89,260.13,20071.0,236.7906,237.0274,236.7542,236.9728,20071.0
2019-07-11 14:55:00,260.11,260.57,260.06,260.43,41179.0,236.9546,237.3736,236.909,237.2461,41179.0
2019-07-11 15:00:00,260.4,260.43,260.11,260.36,36945.0,237.2188,237.2461,236.9546,237.1823,36945.0
2019-07-11 15:05:00,260.39,260.51,260.27,260.38,32613.0,237.2096,237.319,237.1003,237.2005,32613.0
2019-07-11 15:10:00,260.35,260.57,260.32,260.45,47747.0,237.1732,237.3736,237.1459,237.2643,47747.0
2019-07-11 15:15:00,260.47,260.89,260.41,260.74,62479.0,237.2825,237.6651,237.2279,237.5285,62479.0
2019-07-11 15:20:00,260.7,260.81,260.58,260.8,59937.0,237.492,237.5923,237.3827,237.5831,59937.0
2019-07-11 15:25:00,260.83,260.98,260.71,260.84,51465.0,237.6105,237.7471,237.5012,237.6196,51465.0
2019-07-11 15:30:00,260.82,260.83,260.41,260.5,63667.0,237.6014,237.6105,237.2279,237.3099,63667.0
2019-07-11 15:35:00,260.48,261.13,260.48,260.98,59100.0,237.2916,237.8838,237.2916,237.7471,59100.0
2019-07-11 15:40:00,261.03,261.18,260.79,261.04,72537.0,237.7927,237.9293,237.574,237.8018,72537.0
2019-07-11 15:45:00,261.04,261.26,260.83,261.03,111181.0,237.8018,238.0022,237.6105,237.7927,111181.0
2019-07-11 15:50:00,261.02,261.07,260.56,260.93,144176.0,237.7836,237.8291,237.3645,237.7016,144176.0
2019-07-11 15:55:00,260.95,261.24,260.77,261.19,267466.0,237.7198,237.984,237.5558,237.9384,267466.0
2019-07-12 09:30:00,261.63,265.26,261.63,265.02,332479.0,238.3393,241.6461,238.3393,241.4275,332479.0
2019-07-12 09:35:00,264.86,265.41,262.98,263.11,87475.0,241.2817,241.7828,239.5691,239.6875,87475.0
2019-07-12 09:40:00,263.09,263.38,262.1,263.02,96823.0,239.6693,239.9335,238.7674,239.6055,96823.0
2019-07-12 09:45:00,263.17,264.49,263.15,264.49,82398.0,239.7422,240.9447,239.7239,240.9447,82398.0
2019-07-12 09:50:00,264.47,265.47,264.47,265.01,118621.0,240.9264,241.8374,240.9264,241.4184,118621.0
2019-07-12 09:55:00,265.03,265.3,264.82,264.94,78033.0,241.4366,241.6825,241.2453,241.3546,78033.0
2019-07-12 10:00:00,264.93,265.7,264.71,265.28,82324.0,241.3455,242.0469,241.1451,241.6643,82324.0
2019-07-12 10:05:00,265.19,265.82,265.08,265.72,97927.0,241.5823,242.1563,241.4821,242.0652,97927.0
2019-07-12 10:10:00,265.72,265.72,265.18,265.44,52714.0,242.0652,242.0652,241.5732,241.8101,52714.0
2019-07-12 10:15:00,265.47,265.72,265.32,265.54,52353.0,241.8374,242.0652,241.7008,241.9012,52353.0
2019-07-12 10:20:00,265.44,265.88,265.41,265.76,154191.0,241.8101,242.2109,241.7828,242.1016,154191.0
2019-07-12 10:25:00,265.72,265.82,265.14,265.78,45523.0,242.0652,242.1563,241.5368,242.1198,45523.0
2019-07-12 10:30:00,265.82,266.04,265.45,265.89,55381.0,242.1563,242.3567,241.8192,242.22,55381.0
2019-07-12 10:35:00,265.89,266.05,265.73,266.02,68705.0,242.22,242.3658,242.0743,242.3385,68705.0
2019-07-12 10:40:00,266.03,266.52,265.76,265.85,96387.0,242.3476,242.7939,242.1016,242.1836,96387.0
2019-07-12 10:45:00,265.84,266.01,265.74,265.85,122536.0,242.1745,242.3293,242.0834,242.1836,122536.0
2019-07-12 10:50:00,265.81,266.44,265.57,265.99,111212.0,242.1471,242.7211,241.9285,242.3111,111212.0
2019-07-12 10:55:00,265.96,265.97,264.9,264.9,51200.0,242.2838,242.2929,241.3182,241.3182,51200.0
2019-07-12 11:00:00,264.84,264.84,264.13,264.58,43267.0,241.2635,241.2635,240.6167,241.0266,43267.0
2019-07-12 11:05:00,264.61,264.73,264.01,264.04,33028.0,241.054,241.1633,240.5074,240.5347,33028.0
2019-07-12 11:10:00,264.04,264.57,263.9,264.29,65280.0,240.5347,241.0175,240.4072,240.7625,65280.0
2019-07-12 11:15:00,264.26,264.57,263.83,263.97,44516.0,240.7351,241.0175,240.3434,240.4709,44516.0
2019-07-12 11:20:00,264.0,264.18,263.8,264.09,40689.0,240.4983,240.6623,240.3161,240.5803,40689.0
2019-07-12 11:25:00,264.08,264.33,263.94,264.22,36169.0,240.5712,240.7989,240.4436,240.6987,36169.0
2019-07-12 11:30:00,264.21,264.23,264.03,264.17,25959.0,240.6896,240.7078,240.5256,240.6531,25959.0
2019-07-12 11:35:00,264.19,264.6,264.13,264.24,54085.0,240.6714,241.0449,240.6167,240.7169,54085.0
2019-07-12 11:40:00,264.14,265.08,264.14,264.98,55677.0,240.6258,241.4821,240.6258,241.391,55677.0
2019-07-12 11:45:00,264.93,265.02,264.56,264.66,38781.0,241.3455,241.4275,241.0084,241.0995,38781.0
2019-07-12 11:50:00,264.69,265.21,264.69,264.9,52924.0,241.1269,241.6006,241.1269,241.3182,52924.0
2019-07-12 11:55:00,264.91,265.53,264.91,265.48,16022.0,241.3273,241.8921,241.3273,241.8465,16022.0
2019-07-12 12:00:00,265.48,265.52,265.19,265.29,33765.0,241.8465,241.883,241.5823,241.6734,33765.0
2019-07-12 12:05:00,265.27,265.32,264.86,264.92,34903.0,241.6552,241.7008,241.2817,241.3364,34903.0
2019-07-12 12:10:00,264.95,264.98,264.41,264.44,42507.0,241.3637,241.391,240.8718,240.8991,42507.0
2019-07-12 12:15:00,264.47,264.49,264.1,264.37,32556.0,240.9264,240.9447,240.5894,240.8353,32556.0
2019-07-12 12:20:00,264.37,264.38,264.04,264.1,26684.0,240.8353,240.8444,240.5347,240.5894,26684.0
2019-07-12 12:25:00,264.06,264.22,263.96,264.22,28756.0,240.5529,240.6987,240.4618,240.6987,28756.0
2019-07-12 12:30:00,264.25,264.39,263.88,264.08,25677.0,240.726,240.8536,240.389,240.5712,25677.0
2019-07-12 12:35:00,264.08,264.69,264.07,264.49,26709.0,240.5712,241.1269,240.562,240.9447,26709.0
2019-07-12 12:40:00,264.46,264.75,264.43,264.58,28305.0,240.9173,241.1815,240.89,241.0266,28305.0
2019-07-12 12:45:00,264.58,264.75,264.47,264.51,22286.0,241.0266,241.1815,240.9264,240.9629,22286.0
2019-07-12 12:50:00,264.51,264.56,264.34,264.34,19583.0,240.9629,241.0084,240.808,240.808,19583.0
2019-07-12 12:55:00,264.3,264.74,264.3,264.72,22327.0,240.7716,241.1724,240.7716,241.1542,22327.0
2019-07-12 13:00:00,264.73,265.18,264.67,265.18,30406.0,241.1633,241.5732,241.1086,241.5732,30406.0
2019-07-12 13:05:00,265.18,265.22,265.02,265.14,18694.0,241.5732,241.6097,241.4275,241.5368,18694.0
2019-07-12 13:10:00,265.16,265.16,264.86,265.0,27358.0,241.555,241.555,241.2817,241.4093,27358.0
2019-07-12 13:15:00,265.03,265.06,264.68,264.96,27183.0,241.4366,241.4639,241.1177,241.3728,27183.0
2019-07-12 13:20:00,265.0,265.2,264.95,265.19,13790.0,241.4093,241.5914,241.3637,241.5823,13790.0
2019-07-12 13:25:00,265.15,265.54,265.12,265.49,25559.0,241.5459,241.9012,241.5186,241.8556,25559.0
2019-07-12 13:30:00,265.48,265.58,265.37,265.45,23849.0,241.8465,241.9376,241.7463,241.8192,23849.0
2019-07-12 13:35:00,265.43,265.6,265.39,265.48,21059.0,241.801,241.9558,241.7645,241.8465,21059.0
2019-07-12 13:40:00,265.5,265.5,265.15,265.39,17862.0,241.8647,241.8647,241.5459,241.7645,17862.0
2019-07-12 13:45:00,265.43,265.46,265.19,265.27,17071.0,241.801,241.8283,241.5823,241.6552,17071.0
2019-07-12 13:50:00,265.27,265.51,265.17,265.49,20710.0,241.6552,241.8739,241.5641,241.8556,20710.0
2019-07-12 13:55:00,265.48,265.59,265.44,265.53,21534.0,241.8465,241.9467,241.8101,241.8921,21534.0
2019-07-12 14:00:00,265.54,265.88,265.44,265.84,65248.0,241.9012,242.2109,241.8101,242.1745,65248.0
2019-07-12 14:05:00,265.81,265.86,265.51,265.54,10697.0,242.1471,242.1927,241.8739,241.9012,10697.0
2019-07-12 14:10:00,265.58,265.58,265.1,265.18,48040.0,241.9376,241.9376,241.5004,241.5732,48040.0
2019-07-12 14:15:00,265.18,265.18,265.01,265.15,13200.0,241.5732,241.5732,241.4184,241.5459,13200.0
2019-07-12 14:20:00,265.18,265.5,265.06,265.45,18644.0,241.5732,241.8647,241.4639,241.8192,18644.0
2019-07-12 14:25:00,265.49,265.56,265.0,265.11,17550.0,241.8556,241.9194,241.4093,241.5095,17550.0
2019-07-12 14:30:00,265.06,265.37,265.01,265.29,13914.0,241.4639,241.7463,241.4184,241.6734,13914.0
2019-07-12 14:35:00,265.33,265.4,265.24,265.38,12406.0,241.7099,241.7736,241.6279,241.7554,12406.0
2019-07-12 14:40:00,265.41,265.53,265.15,265.38,14871.0,241.7828,241.8921,241.5459,241.7554,14871.0
2019-07-12 14:45:00,265.37,265.45,265.22,265.22,13153.0,241.7463,241.8192,241.6097,241.6097,13153.0
2019-07-12 14:50:00,265.25,265.41,265.25,265.3,9576.0,241.637,241.7828,241.637,241.6825,9576.0
2019-07-12 14:55:00,265.29,265.32,265.14,265.26,21470.0,241.6734,241.7008,241.5368,241.6461,21470.0
2019-07-12 15:00:00,265.27,265.27,264.91,265.06,21825.0,241.6552,241.6552,241.3273,241.4639,21825.0
2019-07-12 15:05:00,265.09,265.09,264.94,265.03,23842.0,241.4912,241.4912,241.3546,241.4366,23842.0
2019-07-12 15:10:00,265.06,265.11,264.85,264.89,33529.0,241.4639,241.5095,241.2726,241.309,33529.0
2019-07-12 15:15:00,264.94,265.15,264.93,265.12,16849.0,241.3546,241.5459,241.3455,241.5186,16849.0
2019-07-12 15:20:00,265.15,265.38,265.14,265.26,34714.0,241.5459,241.7554,241.5368,241.6461,34714.0
2019-07-12 15:25:00,265.3,265.34,265.0,265.27,25895.0,241.6825,241.719,241.4093,241.6552,25895.0
2019-07-12 15:30:00,265.29,265.4,265.16,265.29,39130.0,241.6734,241.7736,241.555,241.6734,39130.0
2019-07-12 15:35:00,265.28,265.7,265.26,265.68,51932.0,241.6643,242.0469,241.6461,242.0287,51932.0
2019-07-12 15:40:00,265.71,266.05,265.68,265.92,58000.0,242.056,242.3658,242.0287,242.2474,58000.0
2019-07-12 15:45:00,265.92,265.94,265.78,265.86,52967.0,242.2474,242.2656,242.1198,242.1927,52967.0
2019-07-12 15:50:00,265.89,265.92,265.63,265.8,116277.0,242.22,242.2474,241.9832,242.138,116277.0
2019-07-12 15:55:00,265.83,266.25,265.8,265.87,326172.0,242.1654,242.548,242.138,242.2018,326172.0
2019-07-15 09:30:00,265.06,266.52,265.01,265.1,124391.0,241.4639,242.7939,241.4184,241.5004,124391.0
2019-07-15 09:35:00,265.02,265.31,264.25,265.3,59963.0,241.4275,241.6917,240.726,241.6825,59963.0
2019-07-15 09:40:00,265.28,265.96,264.49,265.58,41378.0,241.6643,242.2838,240.9447,241.9376,41378.0
2019-07-15 09:45:00,265.54,265.84,265.1,265.45,43439.0,241.9012,242.1745,241.5004,241.8192,43439.0
2019-07-15 09:50:00,265.47,266.34,265.39,266.34,36639.0,241.8374,242.63,241.7645,242.63,36639.0
2019-07-15 09:55:00,266.31,266.97,265.95,266.77,39215.0,242.6026,243.2039,242.2747,243.0217,39215.0
2019-07-15 10:00:00,266.79,267.1,266.43,267.09,42448.0,243.0399,243.3223,242.712,243.3132,42448.0
2019-07-15 10:05:00,267.21,267.32,266.71,266.89,33566.0,243.4225,243.5227,242.967,243.131,33566.0
2019-07-15 10:10:00,267.0,267.41,266.71,267.06,39393.0,243.2312,243.6047,242.967,243.2859,39393.0
2019-07-15 10:15:00,267.06,267.46,267.06,267.25,29131.0,243.2859,243.6503,243.2859,243.459,29131.0
2019-07-15 10:20:00,267.28,267.61,267.08,267.46,39877.0,243.4863,243.7869,243.3041,243.6503,39877.0
2019-07-15 10:25:00,267.34,267.45,267.09,267.22,33170.0,243.5409,243.6412,243.3132,243.4316,33170.0
2019-07-15 10:30:00,267.28,267.65,267.21,267.61,34860.0,243.4863,243.8233,243.4225,243.7869,34860.0
2019-07-15 10:35:00,267.56,267.56,266.83,267.01,46497.0,243.7414,243.7414,243.0763,243.2403,46497.0
2019-07-15 10:40:00,267.0,267.19,266.71,266.85,23522.0,243.2312,243.4043,242.967,243.0946,23522.0
2019-07-15 10:45:00,266.75,266.87,266.39,266.78,19612.0,243.0035,243.1128,242.6755,243.0308,19612.0
2019-07-15 10:50:00,266.86,266.98,266.33,266.37,28747.0,243.1037,243.213,242.6209,242.6573,28747.0
2019-07-15 10:55:00,266.42,266.47,266.1,266.21,19276.0,242.7028,242.7484,242.4113,242.5115,19276.0
2019-07-15 11:00:00,266.23,266.23,265.54,265.87,31161.0,242.5298,242.5298,241.9012,242.2018,31161.0
2019-07-15 11:05:00,265.79,266.05,265.63,265.78,13632.0,242.1289,242.3658,241.9832,242.1198,13632.0
2019-07-15 11:10:00,265.77,265.85,265.5,265.71,12895.0,242.1107,242.1836,241.8647,242.056,12895.0
2019-07-15 11:15:00,265.64,265.95,265.62,265.81,15459.0,241.9923,242.2747,241.9741,242.1471,15459.0
2019-07-15 11:20:00,265.85,265.87,265.71,265.78,20438.0,242.1836,242.2018,242.056,242.1198,20438.0
2019-07-15 11:25:00,265.69,265.78,265.01,265.01,14803.0,242.0378,242.1198,241.4184,241.4184,14803.0
2019-07-15 11:30:00,265.05,265.26,264.89,265.19,16881.0,241.4548,241.6461,241.309,241.5823,16881.0
2019-07-15 11:35:00,265.23,265.4,265.12,265.21,9816.0,241.6188,241.7736,241.5186,241.6006,9816.0
2019-07-15 11:40:00,265.34,265.64,265.28,265.45,11555.0,241.719,241.9923,241.6643,241.8192,11555.0
2019-07-15 11:45:00,265.54,265.65,265.23,265.44,10654.0,241.9012,242.0014,241.6188,241.8101,10654.0
2019-07-15 11:50:00,265.35,265.37,265.2,265.34,5859.0,241.7281,241.7463,241.5914,241.719,5859.0
2019-07-15 11:55:00,265.28,265.45,265.23,265.45,7840.0,241.6643,241.8192,241.6188,241.8192,7840.0
2019-07-15 12:00:00,265.48,265.5,265.28,265.35,10347.0,241.8465,241.8647,241.6643,241.7281,10347.0
2019-07-15 12:05:00,265.35,265.44,265.12,265.23,21395.0,241.7281,241.8101,241.5186,241.6188,21395.0
2019-07-15 12:10:00,265.25,265.3,265.0,265.08,12782.0,241.637,241.6825,241.4093,241.4821,12782.0
2019-07-15 12:15:00,265.01,265.17,264.67,264.68,7717.0,241.4184,241.5641,241.1086,241.1177,7717.0
2019-07-15 12:20:00,264.73,264.95,264.67,264.82,12985.0,241.1633,241.3637,241.1086,241.2453,12985.0
2019-07-15 12:25:00,264.84,265.09,264.82,264.82,16808.0,241.2635,241.4912,241.2453,241.2453,16808.0
2019-07-15 12:30:00,264.85,264.96,264.72,264.89,10210.0,241.2726,241.3728,241.1542,241.309,10210.0
2019-07-15 12:35:00,264.77,265.07,264.75,265.06,6650.0,241.1997,241.473,241.1815,241.4639,6650.0
2019-07-15 12:40:00,264.99,265.08,264.82,264.9,6864.0,241.4001,241.4821,241.2453,241.3182,6864.0
2019-07-15 12:45:00,264.86,265.06,264.8,264.98,10861.0,241.2817,241.4639,241.2271,241.391,10861.0
2019-07-15 12:50:00,265.02,265.15,264.99,265.15,6288.0,241.4275,241.5459,241.4001,241.5459,6288.0
2019-07-15 12:55:00,265.12,265.17,264.91,265.05,8391.0,241.5186,241.5641,241.3273,241.4548,8391.0
2019-07-15 13:00:00,265.09,265.17,264.95,265.16,8537.0,241.4912,241.5641,241.3637,241.555,8537.0
2019-07-15 13:05:00,265.17,265.17,264.96,265.12,7398.0,241.5641,241.5641,241.3728,241.5186,7398.0
2019-07-15 13:10:00,265.11,265.12,264.91,265.0,9460.0,241.5095,241.5186,241.3273,241.4093,9460.0
2019-07-15 13:15:00,265.01,265.21,264.97,265.12,7358.0,241.4184,241.6006,241.3819,241.5186,7358.0
2019-07-15 13:20:00,265.14,265.14,264.88,264.88,15612.0,241.5368,241.5368,241.2999,241.2999,15612.0
2019-07-15 13:25:00,264.91,264.96,264.8,264.8,12321.0,241.3273,241.3728,241.2271,241.2271,12321.0
2019-07-15 13:30:00,264.82,264.96,264.65,264.92,13982.0,241.2453,241.3728,241.0904,241.3364,13982.0
2019-07-15 13:35:00,264.93,265.18,264.87,265.18,14159.0,241.3455,241.5732,241.2908,241.5732,14159.0
2019-07-15 13:40:00,265.16,265.2,264.9,265.03,12331.0,241.555,241.5914,241.3182,241.4366,12331.0
2019-07-15 13:45:00,265.01,265.09,264.88,265.09,8938.0,241.4184,241.4912,241.2999,241.4912,8938.0
2019-07-15 13:50:00,265.05,265.18,264.96,265.12,4128.0,241.4548,241.5732,241.3728,241.5186,4128.0
2019-07-15 13:55:00,265.12,265.24,264.93,264.94,7099.0,241.5186,241.6279,241.3455,241.3546,7099.0
2019-07-15 14:00:00,264.95,265.27,264.92,265.27,9685.0,241.3637,241.6552,241.3364,241.6552,9685.0
2019-07-15 14:05:00,265.31,265.31,265.01,265.15,7146.0,241.6917,241.6917,241.4184,241.5459,7146.0
2019-07-15 14:10:00,265.14,265.18,265.01,265.11,13598.0,241.5368,241.5732,241.4184,241.5095,13598.0
2019-07-15 14:15:00,265.14,265.28,265.12,265.26,13052.0,241.5368,241.6643,241.5186,241.6461,13052.0
2019-07-15 14:20:00,265.3,265.41,265.22,265.33,15903.0,241.6825,241.7828,241.6097,241.7099,15903.0
2019-07-15 14:25:00,265.35,265.44,265.32,265.42,5875.0,241.7281,241.8101,241.7008,241.7919,5875.0
2019-07-15 14:30:00,265.4,265.42,265.21,265.37,17887.0,241.7736,241.7919,241.6006,241.7463,17887.0
2019-07-15 14:35:00,265.36,265.49,265.28,265.35,12030.0,241.7372,241.8556,241.6643,241.7281,12030.0
2019-07-15 14:40:00,265.35,265.44,265.17,265.38,18632.0,241.7281,241.8101,241.5641,241.7554,18632.0
2019-07-15 14:45:00,265.35,265.53,265.34,265.4,8850.0,241.7281,241.8921,241.719,241.7736,8850.0
2019-07-15 14:50:00,265.39,265.51,265.29,265.38,12792.0,241.7645,241.8739,241.6734,241.7554,12792.0
2019-07-15 14:55:00,265.41,265.55,265.36,265.48,12567.0,241.7828,241.9103,241.7372,241.8465,12567.0
2019-07-15 15:00:00,265.48,265.74,265.48,265.73,15146.0,241.8465,242.0834,241.8465,242.0743,15146.0
2019-07-15 15:05:00,265.74,265.95,265.65,265.9,16020.0,242.0834,242.2747,242.0014,242.2291,16020.0
2019-07-15 15:10:00,265.92,266.0,265.67,265.68,26296.0,242.2474,242.3202,242.0196,242.0287,26296.0
2019-07-15 15:15:00,265.7,265.71,265.47,265.67,16787.0,242.0469,242.056,241.8374,242.0196,16787.0
2019-07-15 15:20:00,265.69,265.71,265.55,265.71,14774.0,242.0378,242.056,241.9103,242.056,14774.0
2019-07-15 15:25:00,265.71,265.71,265.47,265.52,16235.0,242.056,242.056,241.8374,241.883,16235.0
2019-07-15 15:30:00,265.5,265.62,265.35,265.46,19398.0,241.8647,241.9741,241.7281,241.8283,19398.0
2019-07-15 15:35:00,265.4,265.55,265.37,265.52,22719.0,241.7736,241.9103,241.7463,241.883,22719.0
2019-07-15 15:40:00,265.52,265.82,265.5,265.71,26102.0,241.883,242.1563,241.8647,242.056,26102.0
2019-07-15 15:45:00,265.69,265.77,265.5,265.73,37309.0,242.0378,242.1107,241.8647,242.0743,37309.0
2019-07-15 15:50:00,265.73,266.07,265.72,265.99,52194.0,242.0743,242.384,242.0652,242.3111,52194.0
2019-07-15 15:55:00,265.98,266.0,265.75,265.96,106967.0,242.302,242.3202,242.0925,242.2838,106967.0
2019-07-16 09:30:00,265.33,265.49,263.75,264.58,93816.0,241.7099,241.8556,240.2705,241.0266,93816.0
2019-07-16 09:35:00,264.57,264.93,264.11,264.88,38719.0,241.0175,241.3455,240.5985,241.2999,38719.0
2019-07-16 09:40:00,264.8,264.97,264.11,264.11,38263.0,241.2271,241.3819,240.5985,240.5985,38263.0
2019-07-16 09:45:00,264.02,264.15,263.23,263.57,39075.0,240.5165,240.6349,239.7968,240.1066,39075.0
2019-07-16 09:50:00,263.54,264.33,263.53,263.93,40938.0,240.0792,240.7989,240.0701,240.4345,40938.0
2019-07-16 09:55:00,263.88,264.1,263.7,264.05,16999.0,240.389,240.5894,240.225,240.5438,16999.0
2019-07-16 10:00:00,264.01,264.04,263.49,263.49,25047.0,240.5074,240.5347,240.0337,240.0337,25047.0
2019-07-16 10:05:00,263.48,263.85,263.19,263.75,28224.0,240.0246,240.3616,239.7604,240.2705,28224.0
2019-07-16 10:10:00,263.72,263.82,263.63,263.78,25211.0,240.2432,240.3343,240.1612,240.2979,25211.0
2019-07-16 10:15:00,263.75,263.91,263.44,263.67,16850.0,240.2705,240.4163,239.9881,240.1977,16850.0
2019-07-16 10:20:00,263.64,264.13,263.63,263.9,17276.0,240.1703,240.6167,240.1612,240.4072,17276.0
2019-07-16 10:25:00,263.94,264.67,263.9,264.31,73442.0,240.4436,241.1086,240.4072,240.7807,73442.0
2019-07-16 10:30:00,264.31,264.53,264.3,264.47,23350.0,240.7807,240.9811,240.7716,240.9264,23350.0
2019-07-16 10:35:00,264.48,264.67,264.36,264.51,30724.0,240.9355,241.1086,240.8262,240.9629,30724.0
2019-07-16 10:40:00,264.49,264.73,264.46,264.53,20624.0,240.9447,241.1633,240.9173,240.9811,20624.0
2019-07-16 10:45:00,264.52,265.29,264.45,265.21,34960.0,240.972,241.6734,240.9082,241.6006,34960.0
2019-07-16 10:50:00,265.2,265.81,265.14,265.56,43345.0,241.5914,242.1471,241.5368,241.9194,43345.0
2019-07-16 10:55:00,265.61,266.37,265.58,265.85,37546.0,241.965,242.6573,241.9376,242.1836,37546.0
2019-07-16 11:00:00,265.81,265.96,265.61,265.84,55345.0,242.1471,242.2838,241.965,242.1745,55345.0
2019-07-16 11:05:00,265.84,266.18,265.77,266.15,22626.0,242.1745,242.4842,242.1107,242.4569,22626.0
2019-07-16 11:10:00,266.16,266.2,265.61,265.65,21816.0,242.466,242.5024,241.965,242.0014,21816.0
2019-07-16 11:15:00,265.68,266.02,265.67,265.91,31138.0,242.0287,242.3385,242.0196,242.2382,31138.0
2019-07-16 11:20:00,265.93,266.19,265.76,265.93,31869.0,242.2565,242.4933,242.1016,242.2565,31869.0
2019-07-16 11:25:00,265.92,266.07,265.74,265.74,21301.0,242.2474,242.384,242.0834,242.0834,21301.0
2019-07-16 11:30:00,265.74,266.37,265.64,266.29,27815.0,242.0834,242.6573,241.9923,242.5844,27815.0
2019-07-16 11:35:00,266.29,266.38,266.07,266.25,27667.0,242.5844,242.6664,242.384,242.548,27667.0
2019-07-16 11:40:00,266.32,266.49,266.23,266.35,48139.0,242.6117,242.7666,242.5298,242.6391,48139.0
2019-07-16 11:45:00,266.36,266.4,266.07,266.07,18387.0,242.6482,242.6846,242.384,242.384,18387.0
2019-07-16 11:50:00,266.08,266.14,265.69,265.72,22496.0,242.3931,242.4478,242.0378,242.0652,22496.0
2019-07-16 11:55:00,265.77,265.83,265.22,265.22,20574.0,242.1107,242.1654,241.6097,241.6097,20574.0
2019-07-16 12:00:00,265.19,265.21,264.87,265.14,20380.0,241.5823,241.6006,241.2908,241.5368,20380.0
2019-07-16 12:05:00,265.2,265.41,265.13,265.19,22530.0,241.5914,241.7828,241.5277,241.5823,22530.0
2019-07-16 12:10:00,265.21,265.69,265.08,265.69,23380.0,241.6006,242.0378,241.4821,242.0378,23380.0
2019-07-16 12:15:00,265.68,266.21,265.68,265.81,18478.0,242.0287,242.5115,242.0287,242.1471,18478.0
2019-07-16 12:20:00,265.85,266.17,265.85,266.02,16336.0,242.1836,242.4751,242.1836,242.3385,16336.0
2019-07-16 12:25:00,266.07,266.16,265.82,265.91,17240.0,242.384,242.466,242.1563,242.2382,17240.0
2019-07-16 12:30:00,265.96,266.05,265.88,266.05,19155.0,242.2838,242.3658,242.2109,242.3658,19155.0
2019-07-16 12:35:00,266.05,266.31,266.01,266.15,13086.0,242.3658,242.6026,242.3293,242.4569,13086.0
2019-07-16 12:40:00,266.11,266.28,265.94,266.23,12192.0,242.4204,242.5753,242.2656,242.5298,12192.0
2019-07-16 12:45:00,266.25,266.38,266.16,266.34,14937.0,242.548,242.6664,242.466,242.63,14937.0
2019-07-16 12:50:00,266.31,266.68,266.31,266.63,22044.0,242.6026,242.9397,242.6026,242.8941,22044.0
2019-07-16 12:55:00,266.63,267.06,266.56,266.93,23375.0,242.8941,243.2859,242.8304,243.1674,23375.0
2019-07-16 13:00:00,266.95,267.14,266.86,266.9,16456.0,243.1857,243.3587,243.1037,243.1401,16456.0
2019-07-16 13:05:00,266.94,266.95,266.65,266.74,14692.0,243.1766,243.1857,242.9124,242.9944,14692.0
2019-07-16 13:10:00,266.79,266.93,266.72,266.88,18278.0,243.0399,243.1674,242.9761,243.1219,18278.0
2019-07-16 13:15:00,266.88,267.03,266.54,266.59,9262.0,243.1219,243.2585,242.8122,242.8577,9262.0
2019-07-16 13:20:00,266.62,266.74,266.49,266.7,14946.0,242.885,242.9944,242.7666,242.9579,14946.0
2019-07-16 13:25:00,266.65,266.76,266.53,266.72,63094.0,242.9124,243.0126,242.8031,242.9761,63094.0
2019-07-16 13:30:00,266.67,266.85,266.58,266.61,10019.0,242.9306,243.0946,242.8486,242.8759,10019.0
2019-07-16 13:35:00,266.61,266.64,266.44,266.46,18961.0,242.8759,242.9033,242.7211,242.7393,18961.0
2019-07-16 13:40:00,266.39,266.4,265.98,265.98,14591.0,242.6755,242.6846,242.302,242.302,14591.0
2019-07-16 13:45:00,265.94,265.97,265.55,265.86,24808.0,242.2656,242.2929,241.9103,242.1927,24808.0
2019-07-16 13:50:00,265.88,265.93,265.66,265.86,18188.0,242.2109,242.2565,242.0105,242.1927,18188.0
2019-07-16 13:55:00,265.85,266.03,265.82,265.83,15925.0,242.1836,242.3476,242.1563,242.1654,15925.0
2019-07-16 14:00:00,265.86,265.89,265.7,265.89,24800.0,242.1927,242.22,242.0469,242.22,24800.0
2019-07-16 14:05:00,265.89,265.9,265.8,265.81,36208.0,242.22,242.2291,242.138,242.1471,36208.0
2019-07-16 14:10:00,265.75,265.87,265.56,265.67,24674.0,242.0925,242.2018,241.9194,242.0196,24674.0
2019-07-16 14:15:00,265.67,265.7,265.39,265.69,34505.0,242.0196,242.0469,241.7645,242.0378,34505.0
2019-07-16 14:20:00,265.61,265.77,265.58,265.75,16731.0,241.965,242.1107,241.9376,242.0925,16731.0
2019-07-16 14:25:00,265.75,265.87,265.45,265.58,25409.0,242.0925,242.2018,241.8192,241.9376,25409.0
2019-07-16 14:30:00,265.52,265.6,265.34,265.35,25116.0,241.883,241.9558,241.719,241.7281,25116.0
2019-07-16 14:35:00,265.39,265.68,265.36,265.68,20305.0,241.7645,242.0287,241.7372,242.0287,20305.0
2019-07-16 14:40:00,265.65,265.94,265.61,265.68,20826.0,242.0014,242.2656,241.965,242.0287,20826.0
2019-07-16 14:45:00,265.7,265.91,265.62,265.89,17604.0,242.0469,242.2382,241.9741,242.22,17604.0
2019-07-16 14:50:00,265.87,266.07,265.8,266.07,19331.0,242.2018,242.384,242.138,242.384,19331.0
2019-07-16 14:55:00,266.03,266.03,265.61,265.74,21849.0,242.3476,242.3476,241.965,242.0834,21849.0
2019-07-16 15:00:00,265.73,265.76,265.46,265.52,37111.0,242.0743,242.1016,241.8283,241.883,37111.0
2019-07-16 15:05:00,265.54,265.64,265.45,265.5,22657.0,241.9012,241.9923,241.8192,241.8647,22657.0
2019-07-16 15:10:00,265.49,265.63,265.44,265.54,16828.0,241.8556,241.9832,241.8101,241.9012,16828.0
2019-07-16 15:15:00,265.56,265.74,265.45,265.71,20409.0,241.9194,242.0834,241.8192,242.056,20409.0
2019-07-16 15:20:00,265.69,265.71,265.42,265.42,22450.0,242.0378,242.056,241.7919,241.7919,22450.0
2019-07-16 15:25:00,265.39,265.41,265.17,265.19,19229.0,241.7645,241.7828,241.5641,241.5823,19229.0
2019-07-16 15:30:00,265.2,265.45,265.19,265.44,24746.0,241.5914,241.8192,241.5823,241.8101,24746.0
2019-07-16 15:35:00,265.44,265.45,265.24,265.33,31977.0,241.8101,241.8192,241.6279,241.7099,31977.0
2019-07-16 15:40:00,265.31,265.36,265.24,265.32,24831.0,241.6917,241.7372,241.6279,241.7008,24831.0
2019-07-16 15:45:00,265.33,265.33,265.16,265.27,32918.0,241.7099,241.7099,241.555,241.6552,32918.0
2019-07-16 15:50:00,265.25,265.36,264.67,264.83,59022.0,241.637,241.7372,241.1086,241.2544,59022.0
2019-07-16 15:55:00,264.83,264.94,264.58,264.63,112471.0,241.2544,241.3546,241.0266,241.0722,112471.0
2019-07-17 09:30:00,264.0,264.8,263.5,264.48,50601.0,240.4983,241.2271,240.0428,240.9355,50601.0
2019-07-17 09:35:00,264.69,264.82,264.0,264.62,25584.0,241.1269,241.2453,240.4983,241.0631,25584.0
2019-07-17 09:40:00,264.37,264.95,264.3,264.86,11984.0,240.8353,241.3637,240.7716,241.2817,11984.0
2019-07-17 09:45:00,265.0,266.13,265.0,266.08,26994.0,241.4093,242.4387,241.4093,242.3931,26994.0
2019-07-17 09:50:00,265.97,266.72,265.83,266.49,36187.0,242.2929,242.9761,242.1654,242.7666,36187.0
2019-07-17 09:55:00,266.51,267.81,266.19,267.48,63082.0,242.7848,243.9691,242.4933,243.6685,63082.0
2019-07-17 10:00:00,267.58,267.76,267.28,267.34,40136.0,243.7596,243.9236,243.4863,243.5409,40136.0
2019-07-17 10:05:00,267.34,267.67,267.1,267.62,46266.0,243.5409,243.8416,243.3223,243.796,46266.0
2019-07-17 10:10:00,267.55,267.73,267.43,267.64,26960.0,243.7322,243.8962,243.6229,243.8142,26960.0
2019-07-17 10:15:00,267.65,268.39,267.52,268.29,63238.0,243.8233,244.4975,243.7049,244.4064,63238.0
2019-07-17 10:20:00,268.33,268.69,267.9,267.92,55032.0,244.4428,244.7708,244.0511,244.0693,55032.0
2019-07-17 10:25:00,267.88,268.4,267.6,268.18,51259.0,244.0329,244.5066,243.7778,244.3062,51259.0
2019-07-17 10:30:00,268.18,268.57,267.86,268.43,31648.0,244.3062,244.6614,244.0147,244.5339,31648.0
2019-07-17 10:35:00,268.39,268.47,268.16,268.26,39269.0,244.4975,244.5703,244.2879,244.379,39269.0
2019-07-17 10:40:00,268.32,268.42,267.76,267.91,37785.0,244.4337,244.5248,243.9236,244.0602,37785.0
2019-07-17 10:45:00,267.83,268.19,267.6,268.05,50635.0,243.9873,244.3153,243.7778,244.1877,50635.0
2019-07-17 10:50:00,268.04,268.37,267.36,268.26,75096.0,244.1786,244.4793,243.5592,244.379,75096.0
2019-07-17 10:55:00,268.25,268.26,267.51,267.55,56245.0,244.3699,244.379,243.6958,243.7322,56245.0
2019-07-17 11:00:00,267.62,267.78,267.27,267.62,40478.0,243.796,243.9418,243.4772,243.796,40478.0
2019-07-17 11:05:00,267.58,267.6,267.11,267.44,52053.0,243.7596,243.7778,243.3314,243.632,52053.0
2019-07-17 11:10:00,267.41,267.75,267.2,267.52,31796.0,243.6047,243.9144,243.4134,243.7049,31796.0
2019-07-17 11:15:00,267.55,267.55,266.95,266.97,13740.0,243.7322,243.7322,243.1857,243.2039,13740.0
2019-07-17 11:20:00,266.96,267.17,266.88,266.96,21838.0,243.1948,243.3861,243.1219,243.1948,21838.0
2019-07-17 11:25:00,266.94,266.95,266.53,266.74,24764.0,243.1766,243.1857,242.8031,242.9944,24764.0
2019-07-17 11:30:00,266.76,266.84,266.57,266.72,20681.0,243.0126,243.0855,242.8395,242.9761,20681.0
2019-07-17 11:35:00,266.68,266.7,266.48,266.67,19490.0,242.9397,242.9579,242.7575,242.9306,19490.0
2019-07-17 11:40:00,266.65,266.98,266.63,266.98,24913.0,242.9124,243.213,242.8941,243.213,24913.0
2019-07-17 11:45:00,266.97,267.02,266.5,266.5,28264.0,243.2039,243.2494,242.7757,242.7757,28264.0
2019-07-17 11:50:00,266.54,267.0,266.51,266.99,27989.0,242.8122,243.2312,242.7848,243.2221,27989.0
2019-07-17 11:55:00,267.05,267.05,266.85,267.0,23709.0,243.2768,243.2768,243.0946,243.2312,23709.0
2019-07-17 12:00:00,267.0,267.07,266.8,266.81,8851.0,243.2312,243.295,243.049,243.0581,8851.0
2019-07-17 12:05:00,266.83,266.89,266.7,266.71,8876.0,243.0763,243.131,242.9579,242.967,8876.0
2019-07-17 12:10:00,266.71,266.72,266.5,266.57,27339.0,242.967,242.9761,242.7757,242.8395,27339.0
2019-07-17 12:15:00,266.6,266.64,266.48,266.61,9814.0,242.8668,242.9033,242.7575,242.8759,9814.0
2019-07-17 12:20:00,266.61,266.93,266.6,266.89,20094.0,242.8759,243.1674,242.8668,243.131,20094.0
2019-07-17 12:25:00,266.88,266.98,266.76,266.95,14331.0,243.1219,243.213,243.0126,243.1857,14331.0
2019-07-17 12:30:00,266.95,267.19,266.88,267.08,17601.0,243.1857,243.4043,243.1219,243.3041,17601.0
2019-07-17 12:35:00,267.09,267.09,266.93,266.95,16286.0,243.3132,243.3132,243.1674,243.1857,16286.0
2019-07-17 12:40:00,266.98,267.35,266.96,267.28,20075.0,243.213,243.5501,243.1948,243.4863,20075.0
2019-07-17 12:45:00,267.24,267.37,267.23,267.31,19554.0,243.4498,243.5683,243.4407,243.5136,19554.0
2019-07-17 12:50:00,267.31,267.69,267.29,267.69,64107.0,243.5136,243.8598,243.4954,243.8598,64107.0
2019-07-17 12:55:00,267.62,267.77,267.6,267.74,125066.0,243.796,243.9327,243.7778,243.9053,125066.0
2019-07-17 13:00:00,267.77,267.9,267.61,267.88,23121.0,243.9327,244.0511,243.7869,244.0329,23121.0
2019-07-17 13:05:00,267.94,267.95,267.57,267.57,18340.0,244.0875,244.0966,243.7505,243.7505,18340.0
2019-07-17 13:10:00,267.6,267.72,267.17,267.34,24428.0,243.7778,243.8871,243.3861,243.5409,24428.0
2019-07-17 13:15:00,267.34,267.58,267.33,267.44,23947.0,243.5409,243.7596,243.5318,243.632,23947.0
2019-07-17 13:20:00,267.47,267.73,267.47,267.52,37005.0,243.6594,243.8962,243.6594,243.7049,37005.0
2019-07-17 13:25:00,267.52,267.62,267.49,267.58,10687.0,243.7049,243.796,243.6776,243.7596,10687.0
2019-07-17 13:30:00,267.59,267.66,267.46,267.52,13485.0,243.7687,243.8325,243.6503,243.7049,13485.0
2019-07-17 13:35:00,267.51,267.77,267.45,267.64,20372.0,243.6958,243.9327,243.6412,243.8142,20372.0
2019-07-17 13:40:00,267.69,267.96,267.66,267.78,24295.0,243.8598,244.1057,243.8325,243.9418,24295.0
2019-07-17 13:45:00,267.77,267.93,267.34,267.45,40552.0,243.9327,244.0784,243.5409,243.6412,40552.0
2019-07-17 13:50:00,267.46,267.81,267.42,267.74,16380.0,243.6503,243.9691,243.6138,243.9053,16380.0
2019-07-17 13:55:00,267.73,267.79,267.43,267.56,14393.0,243.8962,243.9509,243.6229,243.7414,14393.0
2019-07-17 14:00:00,267.53,267.73,267.44,267.73,15821.0,243.714,243.8962,243.632,243.8962,15821.0
2019-07-17 14:05:00,267.74,268.0,267.71,267.99,29143.0,243.9053,244.1422,243.878,244.1331,29143.0
2019-07-17 14:10:00,268.0,268.09,267.54,267.55,34385.0,244.1422,244.2242,243.7231,243.7322,34385.0
2019-07-17 14:15:00,267.5,267.83,267.5,267.68,22313.0,243.6867,243.9873,243.6867,243.8507,22313.0
2019-07-17 14:20:00,267.7,267.8,267.62,267.8,13237.0,243.8689,243.96,243.796,243.96,13237.0
2019-07-17 14:25:00,267.81,267.86,267.61,267.63,27544.0,243.9691,244.0147,243.7869,243.8051,27544.0
2019-07-17 14:30:00,267.61,267.96,267.61,267.91,21230.0,243.7869,244.1057,243.7869,244.0602,21230.0
2019-07-17 14:35:00,267.91,268.15,267.91,268.13,31350.0,244.0602,244.2788,244.0602,244.2606,31350.0
2019-07-17 14:40:00,268.18,268.39,268.18,268.22,28160.0,244.3062,244.4975,244.3062,244.3426,28160.0
2019-07-17 14:45:00,268.27,268.4,268.27,268.4,24441.0,244.3882,244.5066,244.3882,244.5066,24441.0
2019-07-17 14:50:00,268.4,268.4,268.03,268.12,29891.0,244.5066,244.5066,244.1695,244.2515,29891.0
2019-07-17 14:55:00,268.14,268.14,267.87,268.01,35113.0,244.2697,244.2697,244.0238,244.1513,35113.0
2019-07-17 15:00:00,268.0,268.21,267.86,267.87,36467.0,244.1422,244.3335,244.0147,244.0238,36467.0
2019-07-17 15:05:00,267.89,268.01,267.88,267.94,27200.0,244.042,244.1513,244.0329,244.0875,27200.0
2019-07-17 15:10:00,267.94,268.05,267.86,268.01,42902.0,244.0875,244.1877,244.0147,244.1513,42902.0
2019-07-17 15:15:00,268.0,268.04,267.5,267.52,89064.0,244.1422,244.1786,243.6867,243.7049,89064.0
2019-07-17 15:20:00,267.51,267.52,267.26,267.29,50415.0,243.6958,243.7049,243.4681,243.4954,50415.0
2019-07-17 15:25:00,267.31,267.32,266.84,266.96,31387.0,243.5136,243.5227,243.0855,243.1948,31387.0
2019-07-17 15:30:00,266.98,267.48,266.88,267.48,63540.0,243.213,243.6685,243.1219,243.6685,63540.0
2019-07-17 15:35:00,267.45,267.67,267.32,267.58,61007.0,243.6412,243.8416,243.5227,243.7596,61007.0
2019-07-17 15:40:00,267.58,267.59,267.22,267.3,46892.0,243.7596,243.7687,243.4316,243.5045,46892.0
2019-07-17 15:45:00,267.28,267.36,266.7,266.79,72292.0,243.4863,243.5592,242.9579,243.0399,72292.0
2019-07-17 15:50:00,266.81,266.88,266.49,266.58,87315.0,243.0581,243.1219,242.7666,242.8486,87315.0
2019-07-17 15:55:00,266.54,266.84,266.43,266.67,176939.0,242.8122,243.0855,242.712,242.9306,176939.0
2019-07-18 09:30:00,265.64,266.51,259.23,262.25,269778.0,241.9923,242.7848,236.1529,238.9041,269778.0
2019-07-18 09:35:00,262.19,262.84,257.26,257.99,199212.0,238.8494,239.4415,234.3583,235.0233,199212.0
2019-07-18 09:40:00,257.86,260.79,257.51,260.21,206561.0,234.9049,237.574,234.586,237.0457,206561.0
2019-07-18 09:45:00,260.38,261.98,258.5,261.56,172878.0,237.2005,238.6581,235.4879,238.2755,172878.0
2019-07-18 09:50:00,261.61,262.39,260.93,261.53,82365.0,238.321,239.0316,237.7016,238.2482,82365.0
2019-07-18 09:55:00,261.65,263.19,261.26,262.74,164156.0,238.3575,239.7604,238.0022,239.3504,164156.0
2019-07-18 10:00:00,262.57,263.48,262.18,262.19,94271.0,239.1956,240.0246,238.8403,238.8494,94271.0
2019-07-18 10:05:00,262.3,262.78,260.62,260.93,108382.0,238.9496,239.3869,237.4192,237.7016,108382.0
2019-07-18 10:10:00,261.07,261.79,260.58,260.63,55348.0,237.8291,238.485,237.3827,237.4283,55348.0
2019-07-18 10:15:00,260.64,261.5,260.07,261.3,58634.0,237.4374,238.2208,236.9181,238.0386,58634.0
2019-07-18 10:20:00,261.38,261.89,260.32,260.92,73855.0,238.1115,238.5761,237.1459,237.6925,73855.0
2019-07-18 10:25:00,260.9,261.81,260.08,260.85,90135.0,237.6742,238.5032,236.9272,237.6287,90135.0
2019-07-18 10:30:00,260.92,261.77,260.77,261.56,62513.0,237.6925,238.4668,237.5558,238.2755,62513.0
2019-07-18 10:35:00,261.61,262.49,260.94,261.12,80647.0,238.321,239.1227,237.7107,237.8747,80647.0
2019-07-18 10:40:00,261.21,262.43,261.2,262.17,42670.0,237.9566,239.068,237.9475,238.8312,42670.0
2019-07-18 10:45:00,262.17,262.35,261.52,261.79,36290.0,238.8312,238.9952,238.239,238.485,36290.0
2019-07-18 10:50:00,261.83,262.34,260.71,260.74,42305.0,238.5215,238.9861,237.5012,237.5285,42305.0
2019-07-18 10:55:00,260.87,261.31,260.64,261.28,44680.0,237.6469,238.0477,237.4374,238.0204,44680.0
2019-07-18 11:00:00,261.26,261.57,260.35,260.35,44246.0,238.0022,238.2846,237.1732,237.1732,44246.0
2019-07-18 11:05:00,260.34,260.99,260.32,260.92,35415.0,237.1641,237.7562,237.1459,237.6925,35415.0
2019-07-18 11:10:00,260.97,261.29,260.57,260.66,32481.0,237.738,238.0295,237.3736,237.4556,32481.0
2019-07-18 11:15:00,260.71,261.27,260.54,260.87,34854.0,237.5012,238.0113,237.3463,237.6469,34854.0
2019-07-18 11:20:00,260.93,261.0,260.54,260.59,31792.0,237.7016,237.7653,237.3463,237.3918,31792.0
2019-07-18 11:25:00,260.59,260.97,260.24,260.35,57152.0,237.3918,237.738,237.073,237.1732,57152.0
2019-07-18 11:30:00,260.31,260.34,259.46,259.92,45944.0,237.1368,237.1641,236.3624,236.7815,45944.0
2019-07-18 11:35:00,259.82,259.96,259.28,259.68,34369.0,236.6904,236.8179,236.1985,236.5628,34369.0
2019-07-18 11:40:00,259.72,259.9,259.46,259.59,40392.0,236.5993,236.7633,236.3624,236.4809,40392.0
2019-07-18 11:45:00,259.64,259.8,257.79,257.87,114276.0,236.5264,236.6722,234.8411,234.914,114276.0
2019-07-18 11:50:00,257.91,259.17,257.77,259.12,38192.0,234.9504,236.0982,234.8229,236.0527,38192.0
2019-07-18 11:55:00,259.17,259.18,258.38,258.55,32962.0,236.0982,236.1074,235.3786,235.5334,32962.0
2019-07-18 12:00:00,258.52,259.67,258.52,259.66,23534.0,235.5061,236.5537,235.5061,236.5446,23534.0
2019-07-18 12:05:00,259.63,260.05,259.56,259.86,34636.0,236.5173,236.8999,236.4535,236.7268,34636.0
2019-07-18 12:10:00,259.85,260.02,259.7,259.92,40105.0,236.7177,236.8726,236.5811,236.7815,40105.0
2019-07-18 12:15:00,259.96,260.39,259.94,260.07,19944.0,236.8179,237.2096,236.7997,236.9181,19944.0
2019-07-18 12:20:00,260.04,260.16,259.73,259.87,20426.0,236.8908,237.0001,236.6084,236.7359,20426.0
2019-07-18 12:25:00,259.92,260.8,259.9,260.52,68713.0,236.7815,237.5831,236.7633,237.3281,68713.0
2019-07-18 12:30:00,260.55,261.4,260.31,260.42,79652.0,237.3554,238.1297,237.1368,237.237,79652.0
2019-07-18 12:35:00,260.42,261.08,260.15,261.01,32996.0,237.237,237.8382,236.991,237.7745,32996.0
2019-07-18 12:40:00,260.97,261.0,260.45,260.82,37170.0,237.738,237.7653,237.2643,237.6014,37170.0
2019-07-18 12:45:00,260.86,261.09,260.76,260.9,15280.0,237.6378,237.8473,237.5467,237.6742,15280.0
2019-07-18 12:50:00,260.82,260.97,260.54,260.54,45092.0,237.6014,237.738,237.3463,237.3463,45092.0
2019-07-18 12:55:00,260.54,260.94,260.48,260.76,18634.0,237.3463,237.7107,237.2916,237.5467,18634.0
2019-07-18 13:00:00,260.71,260.75,260.5,260.61,13793.0,237.5012,237.5376,237.3099,237.4101,13793.0
2019-07-18 13:05:00,260.54,260.54,259.99,260.17,13550.0,237.3463,237.3463,236.8453,237.0092,13550.0
2019-07-18 13:10:00,260.1,260.82,260.09,260.82,40929.0,236.9455,237.6014,236.9364,237.6014,40929.0
2019-07-18 13:15:00,260.89,260.96,260.24,260.31,15500.0,237.6651,237.7289,237.073,237.1368,15500.0
2019-07-18 13:20:00,260.35,260.36,259.82,259.88,15983.0,237.1732,237.1823,236.6904,236.745,15983.0
2019-07-18 13:25:00,259.9,260.04,259.72,259.88,16618.0,236.7633,236.8908,236.5993,236.745,16618.0
2019-07-18 13:30:00,259.85,260.26,259.84,260.04,22389.0,236.7177,237.0912,236.7086,236.8908,22389.0
2019-07-18 13:35:00,260.03,260.63,260.02,260.48,15992.0,236.8817,237.4283,236.8726,237.2916,15992.0
2019-07-18 13:40:00,260.49,260.58,260.23,260.36,13522.0,237.3007,237.3827,237.0639,237.1823,13522.0
2019-07-18 13:45:00,260.36,260.61,260.25,260.49,25998.0,237.1823,237.4101,237.0821,237.3007,25998.0
2019-07-18 13:50:00,260.52,261.17,260.52,261.0,27886.0,237.3281,237.9202,237.3281,237.7653,27886.0
2019-07-18 13:55:00,260.98,261.43,260.96,261.43,55379.0,237.7471,238.1571,237.7289,238.1571,55379.0
2019-07-18 14:00:00,261.39,261.49,261.18,261.22,28665.0,238.1206,238.2117,237.9293,237.9658,28665.0
2019-07-18 14:05:00,261.22,261.68,261.17,261.5,48500.0,237.9658,238.3848,237.9202,238.2208,48500.0
2019-07-18 14:10:00,261.45,261.63,261.35,261.63,35498.0,238.1753,238.3393,238.0842,238.3393,35498.0
2019-07-18 14:15:00,261.62,261.77,261.34,261.47,23563.0,238.3301,238.4668,238.0751,238.1935,23563.0
2019-07-18 14:20:00,261.5,261.88,261.5,261.85,17939.0,238.2208,238.567,238.2208,238.5397,17939.0
2019-07-18 14:25:00,261.86,262.03,261.78,261.91,22582.0,238.5488,238.7036,238.4759,238.5943,22582.0
2019-07-18 14:30:00,261.91,261.91,261.76,261.85,15821.0,238.5943,238.5943,238.4577,238.5397,15821.0
2019-07-18 14:35:00,261.83,262.03,261.81,261.89,17072.0,238.5215,238.7036,238.5032,238.5761,17072.0
2019-07-18 14:40:00,261.91,261.92,261.53,261.65,25719.0,238.5943,238.6034,238.2482,238.3575,25719.0
2019-07-18 14:45:00,261.66,261.86,261.58,261.68,19697.0,238.3666,238.5488,238.2937,238.3848,19697.0
2019-07-18 14:50:00,261.67,261.74,261.41,261.47,24464.0,238.3757,238.4395,238.1388,238.1935,24464.0
2019-07-18 14:55:00,261.47,261.53,261.33,261.46,26699.0,238.1935,238.2482,238.066,238.1844,26699.0
2019-07-18 15:00:00,261.43,261.72,261.42,261.5,35145.0,238.1571,238.4212,238.148,238.2208,35145.0
2019-07-18 15:05:00,261.53,261.53,260.68,260.98,40174.0,238.2482,238.2482,237.4738,237.7471,40174.0
2019-07-18 15:10:00,260.95,261.02,260.46,260.97,39261.0,237.7198,237.7836,237.2734,237.738,39261.0
2019-07-18 15:15:00,260.98,260.98,260.67,260.7,19506.0,237.7471,237.7471,237.4647,237.492,19506.0
2019-07-18 15:20:00,260.72,260.74,260.4,260.42,30715.0,237.5103,237.5285,237.2188,237.237,30715.0
2019-07-18 15:25:00,260.39,260.49,260.04,260.37,39262.0,237.2096,237.3007,236.8908,237.1914,39262.0
2019-07-18 15:30:00,260.35,260.56,260.31,260.32,38313.0,237.1732,237.3645,237.1368,237.1459,38313.0
2019-07-18 15:35:00,260.29,260.56,260.27,260.48,63229.0,237.1185,237.3645,237.1003,237.2916,63229.0
2019-07-18 15:40:00,260.52,260.52,260.28,260.4,31746.0,237.3281,237.3281,237.1094,237.2188,31746.0
2019-07-18 15:45:00,260.38,260.38,260.02,260.15,58689.0,237.2005,237.2005,236.8726,236.991,58689.0
2019-07-18 15:50:00,260.15,260.52,260.13,260.31,98148.0,236.991,237.3281,236.9728,237.1368,98148.0
2019-07-18 15:55:00,260.37,260.57,260.07,260.48,250584.0,237.1914,237.3736,236.9181,237.2916,250584.0
2019-07-19 09:30:00,261.1,262.72,261.1,261.9,224030.0,237.8564,239.3322,237.8564,238.5852,224030.0
2019-07-19 09:35:00,262.1,262.1,260.03,260.62,47819.0,238.7674,238.7674,236.8817,237.4192,47819.0
2019-07-19 09:40:00,260.76,260.84,259.39,259.69,27863.0,237.5467,237.6196,236.2987,236.572,27863.0
2019-07-19 09:45:00,259.72,259.92,258.54,258.83,68082.0,236.5993,236.7815,235.5243,235.7885,68082.0
2019-07-19 09:50:00,258.7,259.49,258.68,259.27,18504.0,235.6701,236.3898,235.6519,236.1893,18504.0
2019-07-19 09:55:00,259.3,259.85,258.95,259.6,30853.0,236.2167,236.7177,235.8978,236.49,30853.0
2019-07-19 10:00:00,259.57,259.71,258.9,259.23,38209.0,236.4626,236.5902,235.8523,236.1529,38209.0
2019-07-19 10:05:00,259.19,259.24,258.51,258.76,42314.0,236.1165,236.162,235.497,235.7247,42314.0
2019-07-19 10:10:00,258.69,259.32,258.63,258.75,25103.0,235.661,236.2349,235.6063,235.7156,25103.0
2019-07-19 10:15:00,258.73,259.38,258.72,258.92,17696.0,235.6974,236.2896,235.6883,235.8705,17696.0
2019-07-19 10:20:00,259.0,259.4,258.57,258.58,27122.0,235.9434,236.3078,235.5517,235.5608,27122.0
2019-07-19 10:25:00,258.58,258.96,258.57,258.89,37094.0,235.5608,235.9069,235.5517,235.8432,37094.0
2019-07-19 10:30:00,258.88,259.02,258.65,258.75,31246.0,235.8341,235.9616,235.6245,235.7156,31246.0
2019-07-19 10:35:00,258.74,258.79,258.13,258.2,31411.0,235.7065,235.7521,235.1508,235.2146,31411.0
2019-07-19 10:40:00,258.26,258.75,258.26,258.59,17678.0,235.2693,235.7156,235.2693,235.5699,17678.0
2019-07-19 10:45:00,258.6,258.6,258.32,258.39,13632.0,235.579,235.579,235.3239,235.3877,13632.0
2019-07-19 10:50:00,258.4,258.69,257.51,258.1,99038.0,235.3968,235.661,234.586,235.1235,99038.0
2019-07-19 10:55:00,258.18,258.46,257.9,258.24,20066.0,235.1964,235.4515,234.9413,235.251,20066.0
2019-07-19 11:00:00,258.14,258.25,257.84,257.95,19176.0,235.1599,235.2601,234.8866,234.9869,19176.0
2019-07-19 11:05:00,257.93,258.12,257.77,258.01,30000.0,234.9686,235.1417,234.8229,235.0415,30000.0
2019-07-19 11:10:00,258.04,258.13,257.96,257.98,19293.0,235.0688,235.1508,234.996,235.0142,19293.0
2019-07-19 11:15:00,257.99,258.09,257.7,257.99,25795.0,235.0233,235.1144,234.7591,235.0233,25795.0
2019-07-19 11:20:00,258.0,258.42,257.99,258.17,20579.0,235.0324,235.415,235.0233,235.1873,20579.0
2019-07-19 11:25:00,258.22,258.22,257.94,258.0,15186.0,235.2328,235.2328,234.9777,235.0324,15186.0
2019-07-19 11:30:00,258.01,258.35,258.0,258.28,17738.0,235.0415,235.3512,235.0324,235.2875,17738.0
2019-07-19 11:35:00,258.31,258.34,257.69,257.76,48160.0,235.3148,235.3421,234.75,234.8138,48160.0
2019-07-19 11:40:00,257.75,258.15,257.74,257.87,19582.0,234.8047,235.1691,234.7956,234.914,19582.0
2019-07-19 11:45:00,257.83,258.0,257.53,257.96,36916.0,234.8775,235.0324,234.6042,234.996,36916.0
2019-07-19 11:50:00,257.94,258.03,257.82,257.9,20737.0,234.9777,235.0597,234.8684,234.9413,20737.0
2019-07-19 11:55:00,257.94,257.97,257.8,257.94,20756.0,234.9777,235.0051,234.8502,234.9777,20756.0
2019-07-19 12:00:00,257.9,258.04,257.87,258.01,8119.0,234.9413,235.0688,234.914,235.0415,8119.0
2019-07-19 12:05:00,257.97,258.19,257.92,258.09,47677.0,235.0051,235.2055,234.9595,235.1144,47677.0
2019-07-19 12:10:00,258.13,258.26,257.57,257.84,44788.0,235.1508,235.2693,234.6407,234.8866,44788.0
2019-07-19 12:15:00,257.85,257.85,257.05,257.21,59213.0,234.8958,234.8958,234.167,234.3127,59213.0
2019-07-19 12:20:00,257.22,257.46,257.18,257.27,45142.0,234.3218,234.5405,234.2854,234.3674,45142.0
2019-07-19 12:25:00,257.26,257.31,257.18,257.25,145068.0,234.3583,234.4038,234.2854,234.3492,145068.0
2019-07-19 12:30:00,257.26,257.71,257.25,257.55,63429.0,234.3583,234.7682,234.3492,234.6225,63429.0
2019-07-19 12:35:00,257.54,257.57,257.35,257.41,37943.0,234.6134,234.6407,234.4403,234.4949,37943.0
2019-07-19 12:40:00,257.41,257.56,257.38,257.51,29999.0,234.4949,234.6316,234.4676,234.586,29999.0
2019-07-19 12:45:00,257.49,257.98,257.46,257.9,15690.0,234.5678,235.0142,234.5405,234.9413,15690.0
2019-07-19 12:50:00,257.9,257.98,257.7,257.7,31636.0,234.9413,235.0142,234.7591,234.7591,31636.0
2019-07-19 12:55:00,257.74,257.91,257.56,257.57,15389.0,234.7956,234.9504,234.6316,234.6407,15389.0
2019-07-19 13:00:00,257.56,257.61,257.19,257.33,20213.0,234.6316,234.6771,234.2945,234.422,20213.0
2019-07-19 13:05:00,257.34,257.36,257.1,257.16,25754.0,234.4312,234.4494,234.2125,234.2672,25754.0
2019-07-19 13:10:00,257.15,257.45,257.14,257.22,39117.0,234.2581,234.5314,234.249,234.3218,39117.0
2019-07-19 13:15:00,257.22,257.25,257.09,257.09,17787.0,234.3218,234.3492,234.2034,234.2034,17787.0
2019-07-19 13:20:00,257.11,257.17,257.07,257.08,23538.0,234.2216,234.2763,234.1852,234.1943,23538.0
2019-07-19 13:25:00,257.1,257.18,257.08,257.08,17101.0,234.2125,234.2854,234.1943,234.1943,17101.0
2019-07-19 13:30:00,257.06,257.08,256.88,257.0,35695.0,234.1761,234.1943,234.0121,234.1214,35695.0
2019-07-19 13:35:00,256.99,257.07,256.87,256.87,24348.0,234.1123,234.1852,234.003,234.003,24348.0
2019-07-19 13:40:00,256.88,256.88,256.47,256.69,35394.0,234.0121,234.0121,233.6386,233.839,35394.0
2019-07-19 13:45:00,256.74,257.0,256.69,256.89,32604.0,233.8846,234.1214,233.839,234.0212,32604.0
2019-07-19 13:50:00,256.91,257.38,256.88,257.38,25303.0,234.0394,234.4676,234.0121,234.4676,25303.0
2019-07-19 13:55:00,257.39,257.65,257.23,257.63,18306.0,234.4767,234.7136,234.331,234.6953,18306.0
2019-07-19 14:00:00,257.62,258.05,257.59,258.01,24817.0,234.6862,235.078,234.6589,235.0415,24817.0
2019-07-19 14:05:00,258.01,258.05,257.7,257.71,18672.0,235.0415,235.078,234.7591,234.7682,18672.0
2019-07-19 14:10:00,257.7,257.92,257.48,257.75,22659.0,234.7591,234.9595,234.5587,234.8047,22659.0
2019-07-19 14:15:00,257.73,257.87,257.63,257.74,22448.0,234.7864,234.914,234.6953,234.7956,22448.0
2019-07-19 14:20:00,257.75,257.85,257.41,257.41,14833.0,234.8047,234.8958,234.4949,234.4949,14833.0
2019-07-19 14:25:00,257.4,257.55,257.08,257.11,25025.0,234.4858,234.6225,234.1943,234.2216,25025.0
2019-07-19 14:30:00,257.12,257.5,257.0,257.45,28060.0,234.2307,234.5769,234.1214,234.5314,28060.0
2019-07-19 14:35:00,257.45,257.59,257.42,257.45,18913.0,234.5314,234.6589,234.504,234.5314,18913.0
2019-07-19 14:40:00,257.47,257.49,257.3,257.36,17179.0,234.5496,234.5678,234.3947,234.4494,17179.0
2019-07-19 14:45:00,257.33,257.52,257.29,257.47,17973.0,234.422,234.5951,234.3856,234.5496,17973.0
2019-07-19 14:50:00,257.52,257.54,257.35,257.43,20221.0,234.5951,234.6134,234.4403,234.5131,20221.0
2019-07-19 14:55:00,257.46,257.59,257.36,257.5,25491.0,234.5405,234.6589,234.4494,234.5769,25491.0
2019-07-19 15:00:00,257.5,257.5,257.2,257.23,33955.0,234.5769,234.5769,234.3036,234.331,33955.0
2019-07-19 15:05:00,257.19,257.48,257.19,257.41,19182.0,234.2945,234.5587,234.2945,234.4949,19182.0
2019-07-19 15:10:00,257.42,257.48,257.21,257.45,22116.0,234.504,234.5587,234.3127,234.5314,22116.0
2019-07-19 15:15:00,257.44,257.63,257.44,257.53,29810.0,234.5223,234.6953,234.5223,234.6042,29810.0
2019-07-19 15:20:00,257.52,257.52,257.31,257.41,20476.0,234.5951,234.5951,234.4038,234.4949,20476.0
2019-07-19 15:25:00,257.44,257.46,257.07,257.13,33716.0,234.5223,234.5405,234.1852,234.2399,33716.0
2019-07-19 15:30:00,257.11,257.26,257.02,257.15,54419.0,234.2216,234.3583,234.1396,234.2581,54419.0
2019-07-19 15:35:00,257.15,257.24,256.95,257.18,44252.0,234.2581,234.3401,234.0759,234.2854,44252.0
2019-07-19 15:40:00,257.16,257.35,257.0,257.02,50065.0,234.2672,234.4403,234.1214,234.1396,50065.0
2019-07-19 15:45:00,257.0,257.09,256.85,257.01,52823.0,234.1214,234.2034,233.9848,234.1305,52823.0
2019-07-19 15:50:00,257.0,257.01,256.74,256.99,107065.0,234.1214,234.1305,233.8846,234.1123,107065.0
2019-07-19 15:55:00,256.95,256.97,256.4,256.6,250914.0,234.0759,234.0941,233.5748,233.757,250914.0
2019-07-22 09:30:00,258.14,258.95,257.5,257.51,125456.0,235.1599,235.8978,234.5769,234.586,125456.0
2019-07-22 09:35:00,257.38,258.25,257.34,257.54,31457.0,234.4676,235.2601,234.4312,234.6134,31457.0
2019-07-22 09:40:00,257.7,258.25,257.51,258.23,52653.0,234.7591,235.2601,234.586,235.2419,52653.0
2019-07-22 09:45:00,258.13,258.22,257.71,258.0,31818.0,235.1508,235.2328,234.7682,235.0324,31818.0
2019-07-22 09:50:00,257.9,257.91,256.82,256.85,40773.0,234.9413,234.9504,233.9575,233.9848,40773.0
2019-07-22 09:55:00,256.94,257.16,256.47,257.08,41841.0,234.0668,234.2672,233.6386,234.1943,41841.0
2019-07-22 10:00:00,257.1,257.26,256.73,256.81,65543.0,234.2125,234.3583,233.8755,233.9483,65543.0
2019-07-22 10:05:00,256.8,256.93,256.57,256.84,20145.0,233.9392,234.0577,233.7297,233.9757,20145.0
2019-07-22 10:10:00,256.8,256.89,256.03,256.25,106840.0,233.9392,234.0212,233.2378,233.4382,106840.0
2019-07-22 10:15:00,256.28,256.33,255.57,255.74,75784.0,233.4655,233.5111,232.8187,232.9736,75784.0
2019-07-22 10:20:00,255.72,256.03,255.27,255.31,33429.0,232.9554,233.2378,232.5454,232.5819,33429.0
2019-07-22 10:25:00,255.36,255.75,254.89,255.59,61714.0,232.6274,232.9827,232.1993,232.8369,61714.0
2019-07-22 10:30:00,255.62,256.19,255.59,255.96,34946.0,232.8643,233.3835,232.8369,233.174,34946.0
2019-07-22 10:35:00,255.99,256.36,255.95,256.22,30975.0,233.2013,233.5384,233.1649,233.4109,30975.0
2019-07-22 10:40:00,256.23,256.24,255.49,255.5,21724.0,233.42,233.4291,232.7458,232.755,21724.0
2019-07-22 10:45:00,255.55,255.64,255.02,255.24,23464.0,232.8005,232.8825,232.3177,232.5181,23464.0
2019-07-22 10:50:00,255.28,255.55,255.23,255.47,18716.0,232.5545,232.8005,232.509,232.7276,18716.0
2019-07-22 10:55:00,255.48,256.1,255.47,255.93,23075.0,232.7367,233.3015,232.7276,233.1467,23075.0
2019-07-22 11:00:00,255.86,255.97,255.58,255.88,16056.0,233.0829,233.1831,232.8278,233.1011,16056.0
2019-07-22 11:05:00,255.88,256.22,255.76,256.02,29839.0,233.1011,233.4109,232.9918,233.2287,29839.0
2019-07-22 11:10:00,256.02,256.08,255.83,255.9,9776.0,233.2287,233.2833,233.0556,233.1194,9776.0
2019-07-22 11:15:00,255.91,256.12,255.83,255.96,54814.0,233.1285,233.3198,233.0556,233.174,54814.0
2019-07-22 11:20:00,255.93,256.03,255.68,255.7,20030.0,233.1467,233.2378,232.9189,232.9372,20030.0
2019-07-22 11:25:00,255.72,255.97,255.67,255.86,14381.0,232.9554,233.1831,232.9098,233.0829,14381.0
2019-07-22 11:30:00,255.96,256.0,255.76,255.99,19983.0,233.174,233.2104,232.9918,233.2013,19983.0
2019-07-22 11:35:00,255.98,256.3,255.89,255.94,30961.0,233.1922,233.4837,233.1102,233.1558,30961.0
2019-07-22 11:40:00,255.96,256.05,255.71,255.76,11894.0,233.174,233.256,232.9463,232.9918,11894.0
2019-07-22 11:45:00,255.83,255.92,255.53,255.78,32823.0,233.0556,233.1376,232.7823,233.01,32823.0
2019-07-22 11:50:00,255.8,256.09,255.78,255.96,14942.0,233.0283,233.2924,233.01,233.174,14942.0
2019-07-22 11:55:00,255.99,255.99,255.83,255.84,10141.0,233.2013,233.2013,233.0556,233.0647,10141.0
2019-07-22 12:00:00,255.9,255.91,255.58,255.64,9120.0,233.1194,233.1285,232.8278,232.8825,9120.0
2019-07-22 12:05:00,255.68,255.91,255.59,255.62,10105.0,232.9189,233.1285,232.8369,232.8643,10105.0
2019-07-22 12:10:00,255.59,255.93,255.58,255.87,8077.0,232.8369,233.1467,232.8278,233.092,8077.0
2019-07-22 12:15:00,255.87,256.06,255.82,255.97,13425.0,233.092,233.2651,233.0465,233.1831,13425.0
2019-07-22 12:20:00,256.0,256.06,255.89,256.01,9444.0,233.2104,233.2651,233.1102,233.2196,9444.0
2019-07-22 12:25:00,256.03,256.15,255.95,256.09,22603.0,233.2378,233.3471,233.1649,233.2924,22603.0
2019-07-22 12:30:00,256.1,256.15,255.87,255.87,34479.0,233.3015,233.3471,233.092,233.092,34479.0
2019-07-22 12:35:00,255.91,256.25,255.75,256.25,23869.0,233.1285,233.4382,232.9827,233.4382,23869.0
2019-07-22 12:40:00,256.26,256.41,256.15,256.29,33702.0,233.4473,233.5839,233.3471,233.4746,33702.0
2019-07-22 12:45:00,256.29,256.3,255.99,256.04,30167.0,233.4746,233.4837,233.2013,233.2469,30167.0
2019-07-22 12:50:00,256.04,256.15,255.96,256.06,15283.0,233.2469,233.3471,233.174,233.2651,15283.0
2019-07-22 12:55:00,256.1,256.1,255.83,256.04,30932.0,233.3015,233.3015,233.0556,233.2469,30932.0
2019-07-22 13:00:00,256.04,256.06,255.69,255.77,16045.0,233.2469,233.2651,232.928,233.0009,16045.0
2019-07-22 13:05:00,255.77,255.79,255.47,255.5,32086.0,233.0009,233.0191,232.7276,232.755,32086.0
2019-07-22 13:10:00,255.59,255.7,255.53,255.63,18339.0,232.8369,232.9372,232.7823,232.8734,18339.0
2019-07-22 13:15:00,255.63,255.74,255.5,255.65,25269.0,232.8734,232.9736,232.755,232.8916,25269.0
2019-07-22 13:20:00,255.65,255.65,255.26,255.27,30253.0,232.8916,232.8916,232.5363,232.5454,30253.0
2019-07-22 13:25:00,255.26,255.37,255.17,255.2,19865.0,232.5363,232.6365,232.4543,232.4817,19865.0
2019-07-22 13:30:00,255.22,255.36,255.19,255.34,19793.0,232.4999,232.6274,232.4726,232.6092,19793.0
2019-07-22 13:35:00,255.32,255.4,255.21,255.21,26319.0,232.591,232.6639,232.4908,232.4908,26319.0
2019-07-22 13:40:00,255.21,255.36,255.2,255.34,14346.0,232.4908,232.6274,232.4817,232.6092,14346.0
2019-07-22 13:45:00,255.36,255.43,255.21,255.31,15935.0,232.6274,232.6912,232.4908,232.5819,15935.0
2019-07-22 13:50:00,255.3,255.5,255.27,255.41,12849.0,232.5728,232.755,232.5454,232.673,12849.0
2019-07-22 13:55:00,255.44,255.89,255.43,255.66,21844.0,232.7003,233.1102,232.6912,232.9007,21844.0
2019-07-22 14:00:00,255.63,255.69,255.4,255.43,16806.0,232.8734,232.928,232.6639,232.6912,16806.0
2019-07-22 14:05:00,255.45,255.52,255.25,255.25,16757.0,232.7094,232.7732,232.5272,232.5272,16757.0
2019-07-22 14:10:00,255.21,255.54,255.15,255.46,30648.0,232.4908,232.7914,232.4361,232.7185,30648.0
2019-07-22 14:15:00,255.43,255.54,255.35,255.45,24986.0,232.6912,232.7914,232.6183,232.7094,24986.0
2019-07-22 14:20:00,255.48,255.48,255.16,255.16,20773.0,232.7367,232.7367,232.4452,232.4452,20773.0
2019-07-22 14:25:00,255.13,255.17,255.04,255.11,13626.0,232.4179,232.4543,232.3359,232.3997,13626.0
2019-07-22 14:30:00,255.08,255.17,255.01,255.17,15060.0,232.3723,232.4543,232.3086,232.4543,15060.0
2019-07-22 14:35:00,255.16,255.18,254.85,254.87,24051.0,232.4452,232.4634,232.1628,232.181,24051.0
2019-07-22 14:40:00,254.88,255.12,254.88,254.98,12365.0,232.1902,232.4088,232.1902,232.2813,12365.0
2019-07-22 14:45:00,255.01,255.12,254.97,255.0,15415.0,232.3086,232.4088,232.2721,232.2995,15415.0
2019-07-22 14:50:00,255.01,255.04,254.88,255.04,15282.0,232.3086,232.3359,232.1902,232.3359,15282.0
2019-07-22 14:55:00,255.09,255.28,254.99,255.27,15838.0,232.3815,232.5545,232.2904,232.5454,15838.0
2019-07-22 15:00:00,255.24,255.79,255.19,255.68,65519.0,232.5181,233.0191,232.4726,232.9189,65519.0
2019-07-22 15:05:00,255.68,255.72,255.36,255.39,16228.0,232.9189,232.9554,232.6274,232.6548,16228.0
2019-07-22 15:10:00,255.4,255.41,255.17,255.23,16377.0,232.6639,232.673,232.4543,232.509,16377.0
2019-07-22 15:15:00,255.22,255.25,254.93,255.04,29434.0,232.4999,232.5272,232.2357,232.3359,29434.0
2019-07-22 15:20:00,255.02,255.17,254.96,255.0,30149.0,232.3177,232.4543,232.263,232.2995,30149.0
2019-07-22 15:25:00,254.99,255.1,254.93,255.05,39312.0,232.2904,232.3906,232.2357,232.345,39312.0
2019-07-22 15:30:00,255.06,255.12,254.82,254.82,45806.0,232.3541,232.4088,232.1355,232.1355,45806.0
2019-07-22 15:35:00,254.82,254.97,254.72,254.82,39793.0,232.1355,232.2721,232.0444,232.1355,39793.0
2019-07-22 15:40:00,254.8,255.04,254.76,255.01,35885.0,232.1173,232.3359,232.0808,232.3086,35885.0
2019-07-22 15:45:00,255.01,255.17,254.89,254.93,65982.0,232.3086,232.4543,232.1993,232.2357,65982.0
2019-07-22 15:50:00,254.96,255.12,254.53,255.09,87350.0,232.263,232.4088,231.8713,232.3815,87350.0
2019-07-22 15:55:00,255.09,255.32,254.85,255.3,185558.0,232.3815,232.591,232.1628,232.5728,185558.0
2019-07-23 09:30:00,254.47,255.0,253.05,254.62,148225.0,231.8167,232.2995,230.5231,231.9533,148225.0
2019-07-23 09:35:00,254.39,254.39,253.13,253.32,58410.0,231.7438,231.7438,230.5959,230.769,58410.0
2019-07-23 09:40:00,253.28,253.37,252.01,252.74,49878.0,230.7326,230.8146,229.5756,230.2407,49878.0
2019-07-23 09:45:00,252.74,252.83,252.34,252.61,47609.0,230.2407,230.3226,229.8763,230.1222,47609.0
2019-07-23 09:50:00,252.56,253.87,252.4,253.67,67528.0,230.0767,231.2701,229.9309,231.0879,67528.0
2019-07-23 09:55:00,253.62,253.77,252.73,253.77,57088.0,231.0423,231.179,230.2315,231.179,57088.0
2019-07-23 10:00:00,253.67,253.8,253.23,253.61,35122.0,231.0879,231.2063,230.687,231.0332,35122.0
2019-07-23 10:05:00,253.55,253.83,253.4,253.82,23261.0,230.9786,231.2336,230.8419,231.2245,23261.0
2019-07-23 10:10:00,253.82,253.95,253.28,253.38,23520.0,231.2245,231.3429,230.7326,230.8237,23520.0
2019-07-23 10:15:00,253.31,253.7,253.15,253.7,49787.0,230.7599,231.1152,230.6142,231.1152,49787.0
2019-07-23 10:20:00,253.63,254.34,253.58,254.21,16743.0,231.0514,231.6982,231.0059,231.5798,16743.0
2019-07-23 10:25:00,254.15,254.47,253.97,254.47,16814.0,231.5251,231.8167,231.3612,231.8167,16814.0
2019-07-23 10:30:00,254.49,254.74,254.32,254.71,30274.0,231.8349,232.0626,231.68,232.0353,30274.0
2019-07-23 10:35:00,254.7,255.06,254.5,255.05,59561.0,232.0262,232.3541,231.844,232.345,59561.0
2019-07-23 10:40:00,255.06,255.28,254.8,255.04,43329.0,232.3541,232.5545,232.1173,232.3359,43329.0
2019-07-23 10:45:00,255.05,255.24,254.87,255.06,27934.0,232.345,232.5181,232.181,232.3541,27934.0
2019-07-23 10:50:00,255.06,255.44,254.98,255.02,33855.0,232.3541,232.7003,232.2813,232.3177,33855.0
2019-07-23 10:55:00,255.02,255.8,255.0,255.74,62458.0,232.3177,233.0283,232.2995,232.9736,62458.0
2019-07-23 11:00:00,255.82,256.1,255.58,255.73,55205.0,233.0465,233.3015,232.8278,232.9645,55205.0
2019-07-23 11:05:00,255.69,256.06,255.59,255.78,15518.0,232.928,233.2651,232.8369,233.01,15518.0
2019-07-23 11:10:00,255.89,255.96,255.51,255.54,11827.0,233.1102,233.174,232.7641,232.7914,11827.0
2019-07-23 11:15:00,255.56,255.77,255.44,255.58,10187.0,232.8096,233.0009,232.7003,232.8278,10187.0
2019-07-23 11:20:00,255.59,255.73,255.49,255.71,10780.0,232.8369,232.9645,232.7458,232.9463,10780.0
2019-07-23 11:25:00,255.73,255.79,255.46,255.52,11761.0,232.9645,233.0191,232.7185,232.7732,11761.0
2019-07-23 11:30:00,255.49,255.64,255.26,255.48,43588.0,232.7458,232.8825,232.5363,232.7367,43588.0
2019-07-23 11:35:00,255.4,255.46,255.27,255.38,7317.0,232.6639,232.7185,232.5454,232.6456,7317.0
2019-07-23 11:40:00,255.45,255.49,255.27,255.31,15040.0,232.7094,232.7458,232.5454,232.5819,15040.0
2019-07-23 11:45:00,255.26,255.36,255.0,255.33,14446.0,232.5363,232.6274,232.2995,232.6001,14446.0
2019-07-23 11:50:00,255.31,255.35,255.17,255.22,12097.0,232.5819,232.6183,232.4543,232.4999,12097.0
2019-07-23 11:55:00,255.25,255.28,255.03,255.15,14400.0,232.5272,232.5545,232.3268,232.4361,14400.0
2019-07-23 12:00:00,255.14,255.31,255.0,255.2,13958.0,232.427,232.5819,232.2995,232.4817,13958.0
2019-07-23 12:05:00,255.15,255.36,255.14,255.29,9696.0,232.4361,232.6274,232.427,232.5637,9696.0
2019-07-23 12:10:00,255.31,255.36,255.17,255.17,9652.0,232.5819,232.6274,232.4543,232.4543,9652.0
2019-07-23 12:15:00,255.18,255.47,255.12,255.41,14506.0,232.4634,232.7276,232.4088,232.673,14506.0
2019-07-23 12:20:00,255.41,255.46,255.29,255.39,9537.0,232.673,232.7185,232.5637,232.6548,9537.0
2019-07-23 12:25:00,255.38,255.4,255.1,255.2,32655.0,232.6456,232.6639,232.3906,232.4817,32655.0
2019-07-23 12:30:00,255.2,255.2,254.85,254.91,31622.0,232.4817,232.4817,232.1628,232.2175,31622.0
2019-07-23 12:35:00,254.87,254.94,254.72,254.94,7127.0,232.181,232.2448,232.0444,232.2448,7127.0
2019-07-23 12:40:00,254.92,254.92,254.55,254.61,10939.0,232.2266,232.2266,231.8895,231.9442,10939.0
2019-07-23 12:45:00,254.54,254.99,254.54,254.96,17245.0,231.8804,232.2904,231.8804,232.263,17245.0
2019-07-23 12:50:00,254.94,255.04,254.61,254.94,18330.0,232.2448,232.3359,231.9442,232.2448,18330.0
2019-07-23 12:55:00,254.93,255.23,254.84,255.18,16723.0,232.2357,232.509,232.1537,232.4634,16723.0
2019-07-23 13:00:00,255.2,255.4,255.08,255.23,24362.0,232.4817,232.6639,232.3723,232.509,24362.0
2019-07-23 13:05:00,255.2,255.36,255.13,255.17,12242.0,232.4817,232.6274,232.4179,232.4543,12242.0
2019-07-23 13:10:00,255.2,255.36,255.09,255.23,12231.0,232.4817,232.6274,232.3815,232.509,12231.0
2019-07-23 13:15:00,255.26,255.43,255.2,255.2,9647.0,232.5363,232.6912,232.4817,232.4817,9647.0
2019-07-23 13:20:00,255.19,255.37,255.11,255.37,8451.0,232.4726,232.6365,232.3997,232.6365,8451.0
2019-07-23 13:25:00,255.39,255.43,255.02,255.1,9399.0,232.6548,232.6912,232.3177,232.3906,9399.0
2019-07-23 13:30:00,255.1,255.23,254.96,255.07,11809.0,232.3906,232.509,232.263,232.3632,11809.0
2019-07-23 13:35:00,255.07,255.13,254.78,254.82,7399.0,232.3632,232.4179,232.0991,232.1355,7399.0
2019-07-23 13:40:00,254.85,255.85,254.81,255.69,32008.0,232.1628,233.0738,232.1264,232.928,32008.0
2019-07-23 13:45:00,255.75,255.86,255.62,255.73,14233.0,232.9827,233.0829,232.8643,232.9645,14233.0
2019-07-23 13:50:00,255.73,255.86,255.68,255.72,7884.0,232.9645,233.0829,232.9189,232.9554,7884.0
2019-07-23 13:55:00,255.76,256.08,255.76,255.86,17707.0,232.9918,233.2833,232.9918,233.0829,17707.0
2019-07-23 14:00:00,255.82,255.92,255.43,255.65,12955.0,233.0465,233.1376,232.6912,232.8916,12955.0
2019-07-23 14:05:00,255.64,255.82,255.64,255.67,12653.0,232.8825,233.0465,232.8825,232.9098,12653.0
2019-07-23 14:10:00,255.64,255.79,255.61,255.63,9311.0,232.8825,233.0191,232.8552,232.8734,9311.0
2019-07-23 14:15:00,255.65,255.67,255.44,255.54,8657.0,232.8916,232.9098,232.7003,232.7914,8657.0
2019-07-23 14:20:00,255.51,255.65,255.51,255.53,6619.0,232.7641,232.8916,232.7641,232.7823,6619.0
2019-07-23 14:25:00,255.49,255.51,255.32,255.34,15052.0,232.7458,232.7641,232.591,232.6092,15052.0
2019-07-23 14:30:00,255.34,255.37,255.11,255.22,9568.0,232.6092,232.6365,232.3997,232.4999,9568.0
2019-07-23 14:35:00,255.22,255.25,254.95,254.96,16181.0,232.4999,232.5272,232.2539,232.263,16181.0
2019-07-23 14:40:00,254.9,255.17,254.76,255.17,14416.0,232.2084,232.4543,232.0808,232.4543,14416.0
2019-07-23 14:45:00,255.19,255.38,255.14,255.31,8466.0,232.4726,232.6456,232.427,232.5819,8466.0
2019-07-23 14:50:00,255.27,255.35,255.16,255.31,8104.0,232.5454,232.6183,232.4452,232.5819,8104.0
2019-07-23 14:55:00,255.3,255.42,255.3,255.4,9652.0,232.5728,232.6821,232.5728,232.6639,9652.0
2019-07-23 15:00:00,255.36,255.46,255.15,255.18,15175.0,232.6274,232.7185,232.4361,232.4634,15175.0
2019-07-23 15:05:00,255.2,255.24,255.01,255.01,12144.0,232.4817,232.5181,232.3086,232.3086,12144.0
2019-07-23 15:10:00,255.04,255.12,254.93,255.12,12146.0,232.3359,232.4088,232.2357,232.4088,12146.0
2019-07-23 15:15:00,255.11,255.11,254.82,255.01,11939.0,232.3997,232.3997,232.1355,232.3086,11939.0
2019-07-23 15:20:00,254.99,255.01,254.83,254.91,28795.0,232.2904,232.3086,232.1446,232.2175,28795.0
2019-07-23 15:25:00,254.92,254.92,254.75,254.86,45103.0,232.2266,232.2266,232.0717,232.1719,45103.0
2019-07-23 15:30:00,254.89,255.07,254.8,254.97,38737.0,232.1993,232.3632,232.1173,232.2721,38737.0
2019-07-23 15:35:00,254.98,255.05,254.7,254.7,24581.0,232.2813,232.345,232.0262,232.0262,24581.0
2019-07-23 15:40:00,254.7,254.96,254.69,254.87,27970.0,232.0262,232.263,232.0171,232.181,27970.0
2019-07-23 15:45:00,254.86,254.88,254.64,254.64,32921.0,232.1719,232.1902,231.9715,231.9715,32921.0
2019-07-23 15:50:00,254.65,254.87,254.65,254.87,54330.0,231.9806,232.181,231.9806,232.181,54330.0
2019-07-23 15:55:00,254.94,255.08,254.64,255.01,75297.0,232.2448,232.3723,231.9715,232.3086,75297.0
2019-07-24 09:30:00,252.79,252.83,248.75,250.85,219031.0,230.2862,230.3226,226.6059,228.5189,219031.0
2019-07-24 09:35:00,250.64,251.46,248.69,248.74,148599.0,228.3276,229.0746,226.5512,226.5967,148599.0
2019-07-24 09:40:00,248.87,248.96,247.05,247.1,165467.0,226.7152,226.7972,225.0572,225.1027,165467.0
2019-07-24 09:45:00,247.19,247.24,245.13,246.79,194736.0,225.1847,225.2303,223.3081,224.8203,194736.0
2019-07-24 09:50:00,246.84,248.08,246.78,247.99,141929.0,224.8659,225.9955,224.8112,225.9135,141929.0
2019-07-24 09:55:00,247.97,250.19,247.96,249.4,117890.0,225.8953,227.9177,225.8862,227.198,117890.0
2019-07-24 10:00:00,249.46,249.73,248.8,249.1,50090.0,227.2527,227.4986,226.6514,226.9247,50090.0
2019-07-24 10:05:00,249.14,249.84,249.02,249.51,67929.0,226.9611,227.5988,226.8518,227.2982,67929.0
2019-07-24 10:10:00,249.55,250.0,249.35,249.96,68630.0,227.3346,227.7446,227.1524,227.7081,68630.0
2019-07-24 10:15:00,250.0,250.61,249.83,250.19,28973.0,227.7446,228.3003,227.5897,227.9177,28973.0
2019-07-24 10:20:00,250.3,250.31,249.73,249.92,19513.0,228.0179,228.027,227.4986,227.6717,19513.0
2019-07-24 10:25:00,250.0,250.71,249.86,250.4,32422.0,227.7446,228.3914,227.617,228.109,32422.0
2019-07-24 10:30:00,250.45,251.11,250.29,250.37,69197.0,228.1545,228.7558,228.0088,228.0816,69197.0
2019-07-24 10:35:00,250.39,250.77,250.29,250.59,25994.0,228.0999,228.446,228.0088,228.2821,25994.0
2019-07-24 10:40:00,250.59,250.96,250.37,250.59,41661.0,228.2821,228.6191,228.0816,228.2821,41661.0
2019-07-24 10:45:00,250.46,250.85,250.46,250.48,51635.0,228.1636,228.5189,228.1636,228.1818,51635.0
2019-07-24 10:50:00,250.39,250.46,249.81,250.13,42719.0,228.0999,228.1636,227.5715,227.863,42719.0
2019-07-24 10:55:00,250.11,250.88,250.09,250.56,57007.0,227.8448,228.5462,227.8266,228.2547,57007.0
2019-07-24 11:00:00,250.58,251.48,250.51,251.43,53955.0,228.2729,229.0928,228.2092,229.0473,53955.0
2019-07-24 11:05:00,251.48,251.83,251.39,251.77,31339.0,229.0928,229.4117,229.0108,229.357,31339.0
2019-07-24 11:10:00,251.71,251.71,251.11,251.32,32716.0,229.3024,229.3024,228.7558,228.9471,32716.0
2019-07-24 11:15:00,251.28,251.75,251.28,251.73,19547.0,228.9106,229.3388,228.9106,229.3206,19547.0
2019-07-24 11:20:00,251.75,251.83,251.32,251.58,14288.0,229.3388,229.4117,228.9471,229.1839,14288.0
2019-07-24 11:25:00,251.61,251.75,251.49,251.64,10557.0,229.2113,229.3388,229.1019,229.2386,10557.0
2019-07-24 11:30:00,251.63,251.66,251.21,251.31,25622.0,229.2295,229.2568,228.8469,228.938,25622.0
2019-07-24 11:35:00,251.35,251.42,251.13,251.36,38263.0,228.9744,229.0382,228.774,228.9835,38263.0
2019-07-24 11:40:00,251.37,251.47,250.35,250.87,79635.0,228.9926,229.0837,228.0634,228.5371,79635.0
2019-07-24 11:45:00,250.81,251.22,250.76,251.13,23933.0,228.4825,228.856,228.4369,228.774,23933.0
2019-07-24 11:50:00,251.07,251.7,250.95,251.7,25332.0,228.7193,229.2932,228.61,229.2932,25332.0
2019-07-24 11:55:00,251.64,251.8,251.35,251.39,10789.0,229.2386,229.3843,228.9744,229.0108,10789.0
2019-07-24 12:00:00,251.39,251.5,251.32,251.39,12501.0,229.0108,229.111,228.9471,229.0108,12501.0
2019-07-24 12:05:00,251.38,251.69,251.23,251.67,18786.0,229.0017,229.2841,228.8651,229.2659,18786.0
2019-07-24 12:10:00,251.64,251.86,251.36,251.36,22927.0,229.2386,229.439,228.9835,228.9835,22927.0
2019-07-24 12:15:00,251.38,251.42,251.21,251.21,20668.0,229.0017,229.0382,228.8469,228.8469,20668.0
2019-07-24 12:20:00,251.25,251.58,251.22,251.53,11835.0,228.8833,229.1839,228.856,229.1384,11835.0
2019-07-24 12:25:00,251.55,251.89,251.53,251.67,54294.0,229.1566,229.4663,229.1384,229.2659,54294.0
2019-07-24 12:30:00,251.67,252.14,251.61,252.04,19192.0,229.2659,229.6941,229.2113,229.603,19192.0
2019-07-24 12:35:00,252.08,252.29,252.01,252.01,16533.0,229.6394,229.8307,229.5756,229.5756,16533.0
2019-07-24 12:40:00,252.05,252.3,252.03,252.2,29941.0,229.6121,229.8398,229.5939,229.7487,29941.0
2019-07-24 12:45:00,252.17,252.27,251.93,252.23,18865.0,229.7214,229.8125,229.5028,229.7761,18865.0
2019-07-24 12:50:00,252.23,252.56,252.2,252.51,49285.0,229.7761,230.0767,229.7487,230.0311,49285.0
2019-07-24 12:55:00,252.47,252.54,252.31,252.46,11517.0,229.9947,230.0585,229.8489,229.9856,11517.0
2019-07-24 13:00:00,252.44,252.54,252.34,252.48,12899.0,229.9674,230.0585,229.8763,230.0038,12899.0
2019-07-24 13:05:00,252.48,252.57,252.31,252.47,9578.0,230.0038,230.0858,229.8489,229.9947,9578.0
2019-07-24 13:10:00,252.42,252.5,252.28,252.32,11003.0,229.9491,230.022,229.8216,229.858,11003.0
2019-07-24 13:15:00,252.34,252.5,252.32,252.5,16599.0,229.8763,230.022,229.858,230.022,16599.0
2019-07-24 13:20:00,252.5,252.66,252.39,252.51,25315.0,230.022,230.1678,229.9218,230.0311,25315.0
2019-07-24 13:25:00,252.49,252.6,252.2,252.2,19708.0,230.0129,230.1131,229.7487,229.7487,19708.0
2019-07-24 13:30:00,252.19,252.28,252.01,252.02,13546.0,229.7396,229.8216,229.5756,229.5848,13546.0
2019-07-24 13:35:00,252.04,252.38,252.04,252.33,33970.0,229.603,229.9127,229.603,229.8672,33970.0
2019-07-24 13:40:00,252.33,252.33,252.08,252.13,11823.0,229.8672,229.8672,229.6394,229.685,11823.0
2019-07-24 13:45:00,252.17,252.27,252.03,252.05,16451.0,229.7214,229.8125,229.5939,229.6121,16451.0
2019-07-24 13:50:00,252.06,252.34,252.06,252.32,18372.0,229.6212,229.8763,229.6212,229.858,18372.0
2019-07-24 13:55:00,252.28,252.37,252.12,252.14,11921.0,229.8216,229.9036,229.6759,229.6941,11921.0
2019-07-24 14:00:00,252.15,252.47,252.15,252.44,11292.0,229.7032,229.9947,229.7032,229.9674,11292.0
2019-07-24 14:05:00,252.44,252.44,252.11,252.14,15573.0,229.9674,229.9674,229.6667,229.6941,15573.0
2019-07-24 14:10:00,252.14,252.21,252.06,252.14,13779.0,229.6941,229.7578,229.6212,229.6941,13779.0
2019-07-24 14:15:00,252.15,252.38,252.07,252.27,16622.0,229.7032,229.9127,229.6303,229.8125,16622.0
2019-07-24 14:20:00,252.24,252.24,252.01,252.03,9067.0,229.7852,229.7852,229.5756,229.5939,9067.0
2019-07-24 14:25:00,252.08,252.18,252.05,252.1,10846.0,229.6394,229.7305,229.6121,229.6576,10846.0
2019-07-24 14:30:00,252.09,252.28,252.03,252.13,13798.0,229.6485,229.8216,229.5939,229.685,13798.0
2019-07-24 14:35:00,252.14,252.21,252.03,252.13,10725.0,229.6941,229.7578,229.5939,229.685,10725.0
2019-07-24 14:40:00,252.18,252.25,252.09,252.11,11493.0,229.7305,229.7943,229.6485,229.6667,11493.0
2019-07-24 14:45:00,252.14,252.19,252.05,252.17,42269.0,229.6941,229.7396,229.6121,229.7214,42269.0
2019-07-24 14:50:00,252.2,252.25,251.8,251.83,18176.0,229.7487,229.7943,229.3843,229.4117,18176.0
2019-07-24 14:55:00,251.84,251.9,251.63,251.74,34047.0,229.4208,229.4754,229.2295,229.3297,34047.0
2019-07-24 15:00:00,251.74,251.86,251.67,251.71,18251.0,229.3297,229.439,229.2659,229.3024,18251.0
2019-07-24 15:05:00,251.69,251.72,251.36,251.49,34911.0,229.2841,229.3115,228.9835,229.1019,34911.0
2019-07-24 15:10:00,251.47,251.57,251.42,251.51,21487.0,229.0837,229.1748,229.0382,229.1202,21487.0
2019-07-24 15:15:00,251.51,251.57,251.25,251.38,21550.0,229.1202,229.1748,228.8833,229.0017,21550.0
2019-07-24 15:20:00,251.38,251.53,251.35,251.39,21283.0,229.0017,229.1384,228.9744,229.0108,21283.0
2019-07-24 15:25:00,251.39,251.7,251.35,251.7,26283.0,229.0108,229.2932,228.9744,229.2932,26283.0
2019-07-24 15:30:00,251.66,251.68,251.21,251.23,39764.0,229.2568,229.275,228.8469,228.8651,39764.0
2019-07-24 15:35:00,251.22,251.3,251.07,251.09,32692.0,228.856,228.9289,228.7193,228.7375,32692.0
2019-07-24 15:40:00,251.08,251.22,251.05,251.17,37875.0,228.7284,228.856,228.7011,228.8104,37875.0
2019-07-24 15:45:00,251.21,251.29,251.06,251.18,88507.0,228.8469,228.9197,228.7102,228.8195,88507.0
2019-07-24 15:50:00,251.19,251.65,251.17,251.53,93398.0,228.8286,229.2477,228.8104,229.1384,93398.0
2019-07-24 15:55:00,251.54,251.63,250.75,251.17,369078.0,229.1475,229.2295,228.4278,228.8104,369078.0
2019-07-25 09:30:00,251.13,251.76,250.74,251.76,82287.0,228.774,229.3479,228.4187,229.3479,82287.0
2019-07-25 09:35:00,251.64,251.8,250.58,250.84,52913.0,229.2386,229.3843,228.2729,228.5098,52913.0
2019-07-25 09:40:00,250.74,251.6,250.61,251.59,39283.0,228.4187,229.2021,228.3003,229.193,39283.0
2019-07-25 09:45:00,251.61,251.92,250.82,251.18,45234.0,229.2113,229.4937,228.4916,228.8195,45234.0
2019-07-25 09:50:00,251.18,251.22,249.65,250.09,112173.0,228.8195,228.856,227.4257,227.8266,112173.0
2019-07-25 09:55:00,250.09,250.73,249.98,250.63,51984.0,227.8266,228.4096,227.7264,228.3185,51984.0
2019-07-25 10:00:00,250.62,251.41,250.41,251.26,32750.0,228.3094,229.0291,228.1181,228.8924,32750.0
2019-07-25 10:05:00,251.31,252.02,251.12,251.92,25732.0,228.938,229.5848,228.7649,229.4937,25732.0
2019-07-25 10:10:00,251.88,252.28,251.82,252.25,60138.0,229.4572,229.8216,229.4026,229.7943,60138.0
2019-07-25 10:15:00,252.21,252.75,252.1,252.36,43088.0,229.7578,230.2498,229.6576,229.8945,43088.0
2019-07-25 10:20:00,252.38,252.45,251.94,251.94,24564.0,229.9127,229.9765,229.5119,229.5119,24564.0
2019-07-25 10:25:00,252.02,252.24,251.67,252.17,32721.0,229.5848,229.7852,229.2659,229.7214,32721.0
2019-07-25 10:30:00,252.19,252.19,251.54,251.54,20577.0,229.7396,229.7396,229.1475,229.1475,20577.0
2019-07-25 10:35:00,251.64,251.88,251.45,251.72,15328.0,229.2386,229.4572,229.0655,229.3115,15328.0
2019-07-25 10:40:00,251.68,251.76,251.15,251.57,19991.0,229.275,229.3479,228.7922,229.1748,19991.0
2019-07-25 10:45:00,251.59,251.82,251.22,251.28,16516.0,229.193,229.4026,228.856,228.9106,16516.0
2019-07-25 10:50:00,251.29,251.44,251.04,251.23,15387.0,228.9197,229.0564,228.692,228.8651,15387.0
2019-07-25 10:55:00,251.36,251.53,251.21,251.36,60795.0,228.9835,229.1384,228.8469,228.9835,60795.0
2019-07-25 11:00:00,251.31,251.38,251.11,251.13,21330.0,228.938,229.0017,228.7558,228.774,21330.0
2019-07-25 11:05:00,251.14,251.27,250.96,251.01,17775.0,228.7831,228.9015,228.6191,228.6647,17775.0
2019-07-25 11:10:00,251.09,251.24,250.88,250.91,14357.0,228.7375,228.8742,228.5462,228.5736,14357.0
2019-07-25 11:15:00,250.93,250.93,250.09,250.2,45381.0,228.5918,228.5918,227.8266,227.9268,45381.0
2019-07-25 11:20:00,250.08,250.41,249.85,250.25,39202.0,227.8175,228.1181,227.6079,227.9723,39202.0
2019-07-25 11:25:00,250.31,250.35,250.02,250.13,16290.0,228.027,228.0634,227.7628,227.863,16290.0
2019-07-25 11:30:00,250.12,250.18,249.85,249.95,24178.0,227.8539,227.9086,227.6079,227.699,24178.0
2019-07-25 11:35:00,249.95,250.18,249.93,249.97,36462.0,227.699,227.9086,227.6808,227.7172,36462.0
2019-07-25 11:40:00,250.0,250.15,249.81,250.03,20458.0,227.7446,227.8812,227.5715,227.7719,20458.0
2019-07-25 11:45:00,250.0,250.23,249.79,250.09,17324.0,227.7446,227.9541,227.5533,227.8266,17324.0
2019-07-25 11:50:00,250.13,250.2,249.95,250.18,13995.0,227.863,227.9268,227.699,227.9086,13995.0
2019-07-25 11:55:00,250.19,250.4,250.0,250.1,31116.0,227.9177,228.109,227.7446,227.8357,31116.0
2019-07-25 12:00:00,250.17,250.22,249.75,249.75,46120.0,227.8994,227.945,227.5168,227.5168,46120.0
2019-07-25 12:05:00,249.7,249.73,249.47,249.61,22559.0,227.4713,227.4986,227.2618,227.3893,22559.0
2019-07-25 12:10:00,249.64,249.65,249.3,249.36,31683.0,227.4166,227.4257,227.1069,227.1616,31683.0
2019-07-25 12:15:00,249.36,249.59,249.32,249.52,25618.0,227.1616,227.3711,227.1251,227.3073,25618.0
2019-07-25 12:20:00,249.52,249.62,249.4,249.45,9399.0,227.3073,227.3984,227.198,227.2435,9399.0
2019-07-25 12:25:00,249.47,249.62,249.39,249.48,12266.0,227.2618,227.3984,227.1889,227.2709,12266.0
2019-07-25 12:30:00,249.47,249.61,249.44,249.61,15570.0,227.2618,227.3893,227.2344,227.3893,15570.0
2019-07-25 12:35:00,249.6,249.64,249.14,249.14,23471.0,227.3802,227.4166,226.9611,226.9611,23471.0
2019-07-25 12:40:00,249.13,249.14,248.68,248.91,23081.0,226.952,226.9611,226.5421,226.7516,23081.0
2019-07-25 12:45:00,248.92,249.17,248.86,248.97,41360.0,226.7607,226.9885,226.7061,226.8063,41360.0
2019-07-25 12:50:00,248.98,249.13,248.9,249.11,9291.0,226.8154,226.952,226.7425,226.9338,9291.0
2019-07-25 12:55:00,249.12,249.62,249.07,249.61,10946.0,226.9429,227.3984,226.8974,227.3893,10946.0
2019-07-25 13:00:00,249.58,249.62,249.37,249.37,7835.0,227.362,227.3984,227.1707,227.1707,7835.0
2019-07-25 13:05:00,249.3,249.83,249.3,249.73,7741.0,227.1069,227.5897,227.1069,227.4986,7741.0
2019-07-25 13:10:00,249.73,249.89,249.69,249.85,7753.0,227.4986,227.6444,227.4622,227.6079,7753.0
2019-07-25 13:15:00,249.83,249.99,249.75,249.95,6746.0,227.5897,227.7355,227.5168,227.699,6746.0
2019-07-25 13:20:00,249.92,249.96,249.64,249.72,8066.0,227.6717,227.7081,227.4166,227.4895,8066.0
2019-07-25 13:25:00,249.74,249.93,249.73,249.93,5077.0,227.5077,227.6808,227.4986,227.6808,5077.0
2019-07-25 13:30:00,249.95,250.31,249.93,250.29,6465.0,227.699,228.027,227.6808,228.0088,6465.0
2019-07-25 13:35:00,250.31,250.44,250.26,250.33,13264.0,228.027,228.1454,227.9814,228.0452,13264.0
2019-07-25 13:40:00,250.39,250.54,250.33,250.46,22830.0,228.0999,228.2365,228.0452,228.1636,22830.0
2019-07-25 13:45:00,250.48,250.52,250.38,250.47,9080.0,228.1818,228.2183,228.0908,228.1727,9080.0
2019-07-25 13:50:00,250.44,250.5,250.28,250.29,9942.0,228.1454,228.2001,227.9997,228.0088,9942.0
2019-07-25 13:55:00,250.31,250.4,250.0,250.0,23480.0,228.027,228.109,227.7446,227.7446,23480.0
2019-07-25 14:00:00,249.96,250.12,249.86,250.04,21097.0,227.7081,227.8539,227.617,227.781,21097.0
2019-07-25 14:05:00,250.05,250.18,250.0,250.17,12178.0,227.7901,227.9086,227.7446,227.8994,12178.0
2019-07-25 14:10:00,250.17,250.17,249.98,250.04,17251.0,227.8994,227.8994,227.7264,227.781,17251.0
2019-07-25 14:15:00,250.05,250.05,249.82,249.89,10390.0,227.7901,227.7901,227.5806,227.6444,10390.0
2019-07-25 14:20:00,249.89,250.02,249.84,250.02,9650.0,227.6444,227.7628,227.5988,227.7628,9650.0
2019-07-25 14:25:00,250.05,250.15,249.99,249.99,8674.0,227.7901,227.8812,227.7355,227.7355,8674.0
2019-07-25 14:30:00,250.0,250.06,249.95,250.02,12278.0,227.7446,227.7992,227.699,227.7628,12278.0
2019-07-25 14:35:00,249.98,249.99,249.81,249.81,9343.0,227.7264,227.7355,227.5715,227.5715,9343.0
2019-07-25 14:40:00,249.8,249.88,249.72,249.87,10104.0,227.5624,227.6353,227.4895,227.6262,10104.0
2019-07-25 14:45:00,249.89,249.91,249.5,249.63,11337.0,227.6444,227.6626,227.2891,227.4075,11337.0
2019-07-25 14:50:00,249.64,249.71,249.45,249.45,9750.0,227.4166,227.4804,227.2435,227.2435,9750.0
2019-07-25 14:55:00,249.4,249.49,249.18,249.19,22343.0,227.198,227.28,226.9976,227.0067,22343.0
2019-07-25 15:00:00,249.16,249.41,249.06,249.1,23753.0,226.9794,227.2071,226.8883,226.9247,23753.0
2019-07-25 15:05:00,249.09,249.11,248.85,248.98,34428.0,226.9156,226.9338,226.697,226.8154,34428.0
2019-07-25 15:10:00,248.94,249.13,248.86,248.91,16636.0,226.7789,226.952,226.7061,226.7516,16636.0
2019-07-25 15:15:00,248.9,249.09,248.85,249.01,18806.0,226.7425,226.9156,226.697,226.8427,18806.0
2019-07-25 15:20:00,249.0,249.11,248.87,249.04,19989.0,226.8336,226.9338,226.7152,226.87,19989.0
2019-07-25 15:25:00,249.07,249.37,249.07,249.23,20720.0,226.8974,227.1707,226.8974,227.0431,20720.0
2019-07-25 15:30:00,249.27,249.35,249.16,249.17,20556.0,227.0796,227.1524,226.9794,226.9885,20556.0
2019-07-25 15:35:00,249.14,249.2,248.88,248.91,50985.0,226.9611,227.0158,226.7243,226.7516,50985.0
2019-07-25 15:40:00,248.91,249.06,248.73,248.75,40786.0,226.7516,226.8883,226.5876,226.6059,40786.0
2019-07-25 15:45:00,248.79,248.89,248.64,248.75,60712.0,226.6423,226.7334,226.5056,226.6059,60712.0
2019-07-25 15:50:00,248.73,248.97,248.66,248.9,87645.0,226.5876,226.8063,226.5239,226.7425,87645.0
2019-07-25 15:55:00,248.9,248.9,248.29,248.78,230928.0,226.7425,226.7425,226.1868,226.6332,230928.0
2019-07-26 09:30:00,249.02,249.09,246.51,248.55,132968.0,226.8518,226.9156,224.5653,226.4237,132968.0
2019-07-26 09:35:00,248.63,249.55,248.41,249.25,86275.0,226.4965,227.3346,226.2961,227.0613,86275.0
2019-07-26 09:40:00,249.28,249.42,248.69,248.82,79534.0,227.0887,227.2162,226.5512,226.6696,79534.0
2019-07-26 09:45:00,248.86,248.92,248.04,248.61,36688.0,226.7061,226.7607,225.9591,226.4783,36688.0
2019-07-26 09:50:00,248.61,249.6,248.41,249.55,11220.0,226.4783,227.3802,226.2961,227.3346,11220.0
2019-07-26 09:55:00,249.64,250.03,249.37,249.68,19626.0,227.4166,227.7719,227.1707,227.4531,19626.0
2019-07-26 10:00:00,249.6,250.5,249.45,250.5,68056.0,227.3802,228.2001,227.2435,228.2001,68056.0
2019-07-26 10:05:00,250.49,250.71,250.15,250.22,32157.0,228.191,228.3914,227.8812,227.945,32157.0
2019-07-26 10:10:00,250.18,250.39,249.46,249.56,28031.0,227.9086,228.0999,227.2527,227.3437,28031.0
2019-07-26 10:15:00,249.58,250.2,249.54,249.85,30248.0,227.362,227.9268,227.3255,227.6079,30248.0
2019-07-26 10:20:00,249.84,250.47,249.84,250.25,235797.0,227.5988,228.1727,227.5988,227.9723,235797.0
2019-07-26 10:25:00,250.21,250.34,249.79,250.09,29684.0,227.9359,228.0543,227.5533,227.8266,29684.0
2019-07-26 10:30:00,250.15,250.25,250.0,250.17,58163.0,227.8812,227.9723,227.7446,227.8994,58163.0
2019-07-26 10:35:00,250.23,250.4,250.1,250.21,9202.0,227.9541,228.109,227.8357,227.9359,9202.0
2019-07-26 10:40:00,250.14,250.56,250.11,250.38,15597.0,227.8721,228.2547,227.8448,228.0908,15597.0
2019-07-26 10:45:00,250.45,250.99,250.44,250.77,24825.0,228.1545,228.6464,228.1454,228.446,24825.0
2019-07-26 10:50:00,250.75,250.77,250.55,250.58,12596.0,228.4278,228.446,228.2456,228.2729,12596.0
2019-07-26 10:55:00,250.55,250.63,250.38,250.56,13265.0,228.2456,228.3185,228.0908,228.2547,13265.0
2019-07-26 11:00:00,250.56,251.28,250.56,251.28,26088.0,228.2547,228.9106,228.2547,228.9106,26088.0
2019-07-26 11:05:00,251.27,251.56,251.23,251.41,20453.0,228.9015,229.1657,228.8651,229.0291,20453.0
2019-07-26 11:10:00,251.4,251.53,251.22,251.26,25061.0,229.0199,229.1384,228.856,228.8924,25061.0
2019-07-26 11:15:00,251.19,251.44,251.0,251.04,12700.0,228.8286,229.0564,228.6556,228.692,12700.0
2019-07-26 11:20:00,250.99,251.59,250.98,251.56,11428.0,228.6464,229.193,228.6373,229.1657,11428.0
2019-07-26 11:25:00,251.6,251.74,251.48,251.51,13424.0,229.2021,229.3297,229.0928,229.1202,13424.0
2019-07-26 11:30:00,251.55,251.7,251.48,251.63,20846.0,229.1566,229.2932,229.0928,229.2295,20846.0
2019-07-26 11:35:00,251.58,251.6,251.35,251.48,13041.0,229.1839,229.2021,228.9744,229.0928,13041.0
2019-07-26 11:40:00,251.42,251.69,251.42,251.65,12127.0,229.0382,229.2841,229.0382,229.2477,12127.0
2019-07-26 11:45:00,251.69,251.93,251.67,251.93,24652.0,229.2841,229.5028,229.2659,229.5028,24652.0
2019-07-26 11:50:00,251.93,252.42,251.82,252.17,42304.0,229.5028,229.9491,229.4026,229.7214,42304.0
2019-07-26 11:55:00,252.18,252.87,252.14,252.87,22516.0,229.7305,230.3591,229.6941,230.3591,22516.0
2019-07-26 12:00:00,252.84,252.84,252.33,252.35,20649.0,230.3318,230.3318,229.8672,229.8854,20649.0
2019-07-26 12:05:00,252.37,252.6,252.3,252.6,23480.0,229.9036,230.1131,229.8398,230.1131,23480.0
2019-07-26 12:10:00,252.59,253.13,252.57,252.99,37805.0,230.104,230.5959,230.0858,230.4684,37805.0
2019-07-26 12:15:00,252.99,253.2,252.77,253.18,25482.0,230.4684,230.6597,230.268,230.6415,25482.0
2019-07-26 12:20:00,253.2,253.71,253.2,253.62,48708.0,230.6597,231.1243,230.6597,231.0423,48708.0
2019-07-26 12:25:00,253.67,253.88,253.48,253.53,54429.0,231.0879,231.2792,230.9148,230.9603,54429.0
2019-07-26 12:30:00,253.53,253.78,253.42,253.65,82900.0,230.9603,231.1881,230.8601,231.0696,82900.0
2019-07-26 12:35:00,253.63,253.65,253.38,253.43,19820.0,231.0514,231.0696,230.8237,230.8692,19820.0
2019-07-26 12:40:00,253.44,253.51,253.2,253.3,20992.0,230.8783,230.9421,230.6597,230.7508,20992.0
2019-07-26 12:45:00,253.33,253.54,253.05,253.05,68392.0,230.7781,230.9694,230.5231,230.5231,68392.0
2019-07-26 12:50:00,253.05,253.11,252.94,252.98,15382.0,230.5231,230.5777,230.4229,230.4593,15382.0
2019-07-26 12:55:00,253.0,253.17,252.98,253.09,8833.0,230.4775,230.6324,230.4593,230.5595,8833.0
2019-07-26 13:00:00,253.07,253.08,252.85,253.03,11657.0,230.5413,230.5504,230.3409,230.5048,11657.0
2019-07-26 13:05:00,253.04,253.07,252.66,252.69,19781.0,230.514,230.5413,230.1678,230.1951,19781.0
2019-07-26 13:10:00,252.72,252.74,252.61,252.73,9309.0,230.2224,230.2407,230.1222,230.2315,9309.0
2019-07-26 13:15:00,252.74,252.86,252.46,252.51,14979.0,230.2407,230.35,229.9856,230.0311,14979.0
2019-07-26 13:20:00,252.52,252.78,252.48,252.73,9232.0,230.0402,230.2771,230.0038,230.2315,9232.0
2019-07-26 13:25:00,252.71,252.71,252.3,252.33,10959.0,230.2133,230.2133,229.8398,229.8672,10959.0
2019-07-26 13:30:00,252.33,252.34,252.19,252.21,7282.0,229.8672,229.8763,229.7396,229.7578,7282.0
2019-07-26 13:35:00,252.19,252.32,252.16,252.23,15178.0,229.7396,229.858,229.7123,229.7761,15178.0
2019-07-26 13:40:00,252.16,252.36,252.14,252.34,7040.0,229.7123,229.8945,229.6941,229.8763,7040.0
2019-07-26 13:45:00,252.34,252.34,252.14,252.25,9084.0,229.8763,229.8763,229.6941,229.7943,9084.0
2019-07-26 13:50:00,252.21,252.21,252.04,252.21,9290.0,229.7578,229.7578,229.603,229.7578,9290.0
2019-07-26 13:55:00,252.2,252.27,252.13,252.22,10478.0,229.7487,229.8125,229.685,229.767,10478.0
2019-07-26 14:00:00,252.2,252.26,251.98,251.98,11643.0,229.7487,229.8034,229.5483,229.5483,11643.0
2019-07-26 14:05:00,251.98,252.01,251.8,251.86,10195.0,229.5483,229.5756,229.3843,229.439,10195.0
2019-07-26 14:10:00,251.92,252.12,251.89,252.11,10516.0,229.4937,229.6759,229.4663,229.6667,10516.0
2019-07-26 14:15:00,252.11,252.34,252.11,252.26,26200.0,229.6667,229.8763,229.6667,229.8034,26200.0
2019-07-26 14:20:00,252.2,252.4,252.2,252.32,10086.0,229.7487,229.9309,229.7487,229.858,10086.0
2019-07-26 14:25:00,252.32,252.35,252.22,252.32,5723.0,229.858,229.8854,229.767,229.858,5723.0
2019-07-26 14:30:00,252.28,252.31,252.17,252.17,7154.0,229.8216,229.8489,229.7214,229.7214,7154.0
2019-07-26 14:35:00,252.16,252.17,251.88,251.89,14156.0,229.7123,229.7214,229.4572,229.4663,14156.0
2019-07-26 14:40:00,251.87,251.87,251.64,251.75,16518.0,229.4481,229.4481,229.2386,229.3388,16518.0
2019-07-26 14:45:00,251.74,251.95,251.68,251.87,40840.0,229.3297,229.521,229.275,229.4481,40840.0
2019-07-26 14:50:00,251.86,251.99,251.83,251.99,12942.0,229.439,229.5574,229.4117,229.5574,12942.0
2019-07-26 14:55:00,251.98,252.14,251.96,252.03,34059.0,229.5483,229.6941,229.5301,229.5939,34059.0
2019-07-26 15:00:00,251.99,252.0,251.81,251.97,8676.0,229.5574,229.5665,229.3934,229.5392,8676.0
2019-07-26 15:05:00,251.97,252.12,251.97,252.08,20651.0,229.5392,229.6759,229.5392,229.6394,20651.0
2019-07-26 15:10:00,252.06,252.15,251.94,252.14,21374.0,229.6212,229.7032,229.5119,229.6941,21374.0
2019-07-26 15:15:00,252.13,252.2,251.93,252.09,20518.0,229.685,229.7487,229.5028,229.6485,20518.0
2019-07-26 15:20:00,252.07,252.31,252.07,252.3,25171.0,229.6303,229.8489,229.6303,229.8398,25171.0
2019-07-26 15:25:00,252.28,252.46,252.27,252.41,20877.0,229.8216,229.9856,229.8125,229.94,20877.0
2019-07-26 15:30:00,252.4,252.6,252.39,252.5,34611.0,229.9309,230.1131,229.9218,230.022,34611.0
2019-07-26 15:35:00,252.51,252.69,252.43,252.43,36632.0,230.0311,230.1951,229.9583,229.9583,36632.0
2019-07-26 15:40:00,252.43,252.75,252.42,252.59,43289.0,229.9583,230.2498,229.9491,230.104,43289.0
2019-07-26 15:45:00,252.57,252.67,252.53,252.58,52810.0,230.0858,230.1769,230.0494,230.0949,52810.0
2019-07-26 15:50:00,252.57,252.87,252.5,252.83,73707.0,230.0858,230.3591,230.022,230.3226,73707.0
2019-07-26 15:55:00,252.85,253.26,252.8,252.93,122624.0,230.3409,230.7144,230.2953,230.4137,122624.0
2019-07-29 09:30:00,252.84,253.75,252.34,253.32,45838.0,230.3318,231.1607,229.8763,230.769,45838.0
2019-07-29 09:35:00,253.4,254.72,253.19,254.69,31841.0,230.8419,232.0444,230.6506,232.0171,31841.0
2019-07-29 09:40:00,254.66,255.3,254.63,254.76,28171.0,231.9897,232.5728,231.9624,232.0808,28171.0
2019-07-29 09:45:00,254.78,255.28,254.49,254.5,16063.0,232.0991,232.5545,231.8349,231.844,16063.0
2019-07-29 09:50:00,254.41,254.72,253.97,253.97,20341.0,231.762,232.0444,231.3612,231.3612,20341.0
2019-07-29 09:55:00,253.96,254.4,253.73,253.73,28880.0,231.3521,231.7529,231.1425,231.1425,28880.0
2019-07-29 10:00:00,253.77,254.03,253.42,253.87,26341.0,231.179,231.4158,230.8601,231.2701,26341.0
2019-07-29 10:05:00,253.87,254.26,253.87,254.15,8801.0,231.2701,231.6253,231.2701,231.5251,8801.0
2019-07-29 10:10:00,254.12,254.38,254.01,254.31,15680.0,231.4978,231.7347,231.3976,231.6709,15680.0
2019-07-29 10:15:00,254.3,254.54,254.07,254.3,12897.0,231.6618,231.8804,231.4523,231.6618,12897.0
2019-07-29 10:20:00,254.33,254.33,253.71,254.02,15525.0,231.6891,231.6891,231.1243,231.4067,15525.0
2019-07-29 10:25:00,254.0,254.37,253.95,254.19,7956.0,231.3885,231.7256,231.3429,231.5616,7956.0
2019-07-29 10:30:00,254.12,254.12,253.93,253.93,5357.0,231.4978,231.4978,231.3247,231.3247,5357.0
2019-07-29 10:35:00,253.84,254.04,253.56,253.72,20545.0,231.2427,231.4249,230.9877,231.1334,20545.0
2019-07-29 10:40:00,253.69,253.9,253.45,253.89,10429.0,231.1061,231.2974,230.8875,231.2883,10429.0
2019-07-29 10:45:00,253.86,254.07,253.79,253.88,31605.0,231.261,231.4523,231.1972,231.2792,31605.0
2019-07-29 10:50:00,253.82,253.82,253.37,253.6,8528.0,231.2245,231.2245,230.8146,231.0241,8528.0
2019-07-29 10:55:00,253.63,253.85,253.48,253.81,13196.0,231.0514,231.2518,230.9148,231.2154,13196.0
2019-07-29 11:00:00,253.79,254.38,253.72,254.38,11925.0,231.1972,231.7347,231.1334,231.7347,11925.0
2019-07-29 11:05:00,254.39,254.51,254.04,254.16,16688.0,231.7438,231.8531,231.4249,231.5342,16688.0
2019-07-29 11:10:00,254.21,254.38,254.12,254.13,10415.0,231.5798,231.7347,231.4978,231.5069,10415.0
2019-07-29 11:15:00,254.17,254.43,254.03,254.05,16498.0,231.5434,231.7802,231.4158,231.434,16498.0
2019-07-29 11:20:00,254.01,254.16,253.88,254.16,11257.0,231.3976,231.5342,231.2792,231.5342,11257.0
2019-07-29 11:25:00,254.13,254.16,253.72,253.72,10795.0,231.5069,231.5342,231.1334,231.1334,10795.0
2019-07-29 11:30:00,253.78,253.81,253.48,253.7,15733.0,231.1881,231.2154,230.9148,231.1152,15733.0
2019-07-29 11:35:00,253.69,253.91,253.54,253.91,11219.0,231.1061,231.3065,230.9694,231.3065,11219.0
2019-07-29 11:40:00,253.86,253.92,253.57,253.75,10474.0,231.261,231.3156,230.9968,231.1607,10474.0
2019-07-29 11:45:00,253.74,254.07,253.72,253.95,9391.0,231.1516,231.4523,231.1334,231.3429,9391.0
2019-07-29 11:50:00,253.88,253.89,253.67,253.75,7619.0,231.2792,231.2883,231.0879,231.1607,7619.0
2019-07-29 11:55:00,253.79,253.89,253.54,253.57,10106.0,231.1972,231.2883,230.9694,230.9968,10106.0
2019-07-29 12:00:00,253.59,253.63,253.26,253.43,16671.0,231.015,231.0514,230.7144,230.8692,16671.0
2019-07-29 12:05:00,253.52,253.52,253.25,253.37,12563.0,230.9512,230.9512,230.7053,230.8146,12563.0
2019-07-29 12:10:00,253.34,253.47,253.34,253.44,9685.0,230.7872,230.9057,230.7872,230.8783,9685.0
2019-07-29 12:15:00,253.41,253.42,253.16,253.23,14135.0,230.851,230.8601,230.6233,230.687,14135.0
2019-07-29 12:20:00,253.28,253.31,253.09,253.09,9250.0,230.7326,230.7599,230.5595,230.5595,9250.0
2019-07-29 12:25:00,253.15,253.35,253.1,253.16,11824.0,230.6142,230.7964,230.5686,230.6233,11824.0
2019-07-29 12:30:00,253.15,253.24,253.11,253.2,9992.0,230.6142,230.6961,230.5777,230.6597,9992.0
2019-07-29 12:35:00,253.2,253.46,253.2,253.44,6841.0,230.6597,230.8966,230.6597,230.8783,6841.0
2019-07-29 12:40:00,253.48,253.55,253.37,253.48,8047.0,230.9148,230.9786,230.8146,230.9148,8047.0
2019-07-29 12:45:00,253.47,253.55,253.28,253.31,8182.0,230.9057,230.9786,230.7326,230.7599,8182.0
2019-07-29 12:50:00,253.34,253.51,253.28,253.28,5365.0,230.7872,230.9421,230.7326,230.7326,5365.0
2019-07-29 12:55:00,253.38,253.66,253.38,253.62,7430.0,230.8237,231.0788,230.8237,231.0423,7430.0
2019-07-29 13:00:00,253.63,253.67,253.44,253.51,9206.0,231.0514,231.0879,230.8783,230.9421,9206.0
2019-07-29 13:05:00,253.49,253.6,253.45,253.6,4129.0,230.9239,231.0241,230.8875,231.0241,4129.0
2019-07-29 13:10:00,253.63,253.78,253.57,253.67,13365.0,231.0514,231.1881,230.9968,231.0879,13365.0
2019-07-29 13:15:00,253.71,253.72,253.47,253.47,24715.0,231.1243,231.1334,230.9057,230.9057,24715.0
2019-07-29 13:20:00,253.55,253.62,253.47,253.51,8234.0,230.9786,231.0423,230.9057,230.9421,8234.0
2019-07-29 13:25:00,253.54,253.64,253.15,253.17,9910.0,230.9694,231.0605,230.6142,230.6324,9910.0
2019-07-29 13:30:00,253.16,253.24,253.14,253.17,8489.0,230.6233,230.6961,230.6051,230.6324,8489.0
2019-07-29 13:35:00,253.18,253.3,253.14,253.15,9008.0,230.6415,230.7508,230.6051,230.6142,9008.0
2019-07-29 13:40:00,253.16,253.19,252.86,253.02,16210.0,230.6233,230.6506,230.35,230.4957,16210.0
2019-07-29 13:45:00,253.03,253.08,252.95,253.02,11296.0,230.5048,230.5504,230.432,230.4957,11296.0
2019-07-29 13:50:00,253.04,253.14,252.99,253.14,5356.0,230.514,230.6051,230.4684,230.6051,5356.0
2019-07-29 13:55:00,253.14,253.26,253.12,253.26,5116.0,230.6051,230.7144,230.5868,230.7144,5116.0
2019-07-29 14:00:00,253.27,253.35,253.2,253.29,11205.0,230.7235,230.7964,230.6597,230.7417,11205.0
2019-07-29 14:05:00,253.35,253.37,252.94,252.99,15557.0,230.7964,230.8146,230.4229,230.4684,15557.0
2019-07-29 14:10:00,253.01,253.15,253.0,253.14,11763.0,230.4866,230.6142,230.4775,230.6051,11763.0
2019-07-29 14:15:00,253.15,253.31,253.11,253.3,6858.0,230.6142,230.7599,230.5777,230.7508,6858.0
2019-07-29 14:20:00,253.29,253.43,253.27,253.4,8087.0,230.7417,230.8692,230.7235,230.8419,8087.0
2019-07-29 14:25:00,253.4,253.54,253.3,253.48,6538.0,230.8419,230.9694,230.7508,230.9148,6538.0
2019-07-29 14:30:00,253.46,253.46,253.09,253.16,7990.0,230.8966,230.8966,230.5595,230.6233,7990.0
2019-07-29 14:35:00,253.13,253.17,253.0,253.06,11072.0,230.5959,230.6324,230.4775,230.5322,11072.0
2019-07-29 14:40:00,253.04,253.1,252.97,252.99,14783.0,230.514,230.5686,230.4502,230.4684,14783.0
2019-07-29 14:45:00,253.0,253.19,252.98,253.19,5832.0,230.4775,230.6506,230.4593,230.6506,5832.0
2019-07-29 14:50:00,253.23,253.46,253.21,253.46,9174.0,230.687,230.8966,230.6688,230.8966,9174.0
2019-07-29 14:55:00,253.45,253.68,253.45,253.63,10461.0,230.8875,231.097,230.8875,231.0514,10461.0
2019-07-29 15:00:00,253.63,253.71,253.58,253.68,9799.0,231.0514,231.1243,231.0059,231.097,9799.0
2019-07-29 15:05:00,253.66,253.73,253.61,253.73,7771.0,231.0788,231.1425,231.0332,231.1425,7771.0
2019-07-29 15:10:00,253.69,253.71,253.58,253.7,10125.0,231.1061,231.1243,231.0059,231.1152,10125.0
2019-07-29 15:15:00,253.69,253.92,253.65,253.92,22274.0,231.1061,231.3156,231.0696,231.3156,22274.0
2019-07-29 15:20:00,253.93,254.1,253.91,254.04,27408.0,231.3247,231.4796,231.3065,231.4249,27408.0
2019-07-29 15:25:00,254.05,254.11,253.88,254.06,14187.0,231.434,231.4887,231.2792,231.4432,14187.0
2019-07-29 15:30:00,254.07,254.2,254.06,254.19,16517.0,231.4523,231.5707,231.4432,231.5616,16517.0
2019-07-29 15:35:00,254.18,254.18,253.87,253.95,16158.0,231.5525,231.5525,231.2701,231.3429,16158.0
2019-07-29 15:40:00,253.94,254.13,253.92,254.08,20811.0,231.3338,231.5069,231.3156,231.4614,20811.0
2019-07-29 15:45:00,254.1,254.12,253.87,253.98,27611.0,231.4796,231.4978,231.2701,231.3703,27611.0
2019-07-29 15:50:00,253.97,254.16,253.97,254.09,36913.0,231.3612,231.5342,231.3612,231.4705,36913.0
2019-07-29 15:55:00,254.07,254.13,253.71,253.83,77368.0,231.4523,231.5069,231.1243,231.2336,77368.0
2019-07-30 09:30:00,252.66,252.97,250.47,250.62,61788.0,230.1678,230.4502,228.1727,228.3094,61788.0
2019-07-30 09:35:00,250.61,252.38,250.59,251.73,34142.0,228.3003,229.9127,228.2821,229.3206,34142.0
2019-07-30 09:40:00,251.89,251.96,251.13,251.21,10314.0,229.4663,229.5301,228.774,228.8469,10314.0
2019-07-30 09:45:00,251.2,252.05,251.1,251.79,20476.0,228.8378,229.6121,228.7467,229.3752,20476.0
2019-07-30 09:50:00,251.74,252.37,251.7,252.16,27244.0,229.3297,229.9036,229.2932,229.7123,27244.0
2019-07-30 09:55:00,252.17,252.42,251.66,252.02,22069.0,229.7214,229.9491,229.2568,229.5848,22069.0
2019-07-30 10:00:00,251.94,252.34,251.7,252.34,12021.0,229.5119,229.8763,229.2932,229.8763,12021.0
2019-07-30 10:05:00,252.35,252.99,252.32,252.87,39074.0,229.8854,230.4684,229.858,230.3591,39074.0
2019-07-30 10:10:00,252.95,253.77,252.93,253.36,48499.0,230.432,231.179,230.4137,230.8055,48499.0
2019-07-30 10:15:00,253.35,253.64,253.2,253.56,5764.0,230.7964,231.0605,230.6597,230.9877,5764.0
2019-07-30 10:20:00,253.5,253.5,252.78,252.82,16136.0,230.933,230.933,230.2771,230.3135,16136.0
2019-07-30 10:25:00,252.86,253.05,252.12,252.18,13461.0,230.35,230.5231,229.6759,229.7305,13461.0
2019-07-30 10:30:00,252.19,252.79,252.19,252.74,10297.0,229.7396,230.2862,229.7396,230.2407,10297.0
2019-07-30 10:35:00,252.9,252.94,252.54,252.58,7097.0,230.3864,230.4229,230.0585,230.0949,7097.0
2019-07-30 10:40:00,252.66,253.11,252.6,252.91,9519.0,230.1678,230.5777,230.1131,230.3955,9519.0
2019-07-30 10:45:00,252.9,253.32,252.9,253.06,11947.0,230.3864,230.769,230.3864,230.5322,11947.0
2019-07-30 10:50:00,253.08,253.2,252.92,253.12,10329.0,230.5504,230.6597,230.4046,230.5868,10329.0
2019-07-30 10:55:00,253.16,253.28,252.94,253.27,10697.0,230.6233,230.7326,230.4229,230.7235,10697.0
2019-07-30 11:00:00,253.25,253.52,253.24,253.46,13782.0,230.7053,230.9512,230.6961,230.8966,13782.0
2019-07-30 11:05:00,253.45,253.57,253.35,253.5,9460.0,230.8875,230.9968,230.7964,230.933,9460.0
2019-07-30 11:10:00,253.55,253.69,253.46,253.57,8341.0,230.9786,231.1061,230.8966,230.9968,8341.0
2019-07-30 11:15:00,253.55,253.8,253.47,253.58,12638.0,230.9786,231.2063,230.9057,231.0059,12638.0
2019-07-30 11:20:00,253.57,253.74,253.26,253.26,12307.0,230.9968,231.1516,230.7144,230.7144,12307.0
2019-07-30 11:25:00,253.23,253.29,253.01,253.03,9811.0,230.687,230.7417,230.4866,230.5048,9811.0
2019-07-30 11:30:00,253.0,253.14,252.91,253.04,9978.0,230.4775,230.6051,230.3955,230.514,9978.0
2019-07-30 11:35:00,253.04,253.14,252.9,252.99,5807.0,230.514,230.6051,230.3864,230.4684,5807.0
2019-07-30 11:40:00,252.99,253.07,252.88,252.99,7348.0,230.4684,230.5413,230.3682,230.4684,7348.0
2019-07-30 11:45:00,253.01,253.21,253.0,253.13,7932.0,230.4866,230.6688,230.4775,230.5959,7932.0
2019-07-30 11:50:00,253.09,253.17,252.95,253.05,13324.0,230.5595,230.6324,230.432,230.5231,13324.0
2019-07-30 11:55:00,253.1,253.28,252.99,253.1,13957.0,230.5686,230.7326,230.4684,230.5686,13957.0
2019-07-30 12:00:00,253.08,253.18,252.93,253.01,8076.0,230.5504,230.6415,230.4137,230.4866,8076.0
2019-07-30 12:05:00,253.0,253.13,252.99,253.0,5211.0,230.4775,230.5959,230.4684,230.4775,5211.0
2019-07-30 12:10:00,253.02,253.19,253.0,253.14,6241.0,230.4957,230.6506,230.4775,230.6051,6241.0
2019-07-30 12:15:00,253.17,253.35,253.16,253.16,10876.0,230.6324,230.7964,230.6233,230.6233,10876.0
2019-07-30 12:20:00,253.2,253.29,253.13,253.28,6685.0,230.6597,230.7417,230.5959,230.7326,6685.0
2019-07-30 12:25:00,253.3,253.37,253.25,253.37,6600.0,230.7508,230.8146,230.7053,230.8146,6600.0
2019-07-30 12:30:00,253.38,253.76,253.38,253.75,14026.0,230.8237,231.1699,230.8237,231.1607,14026.0
2019-07-30 12:35:00,253.67,253.82,253.64,253.73,20002.0,231.0879,231.2245,231.0605,231.1425,20002.0
2019-07-30 12:40:00,253.71,253.8,253.69,253.79,9715.0,231.1243,231.2063,231.1061,231.1972,9715.0
2019-07-30 12:45:00,253.8,253.81,253.63,253.71,13428.0,231.2063,231.2154,231.0514,231.1243,13428.0
2019-07-30 12:50:00,253.72,253.75,253.65,253.69,19904.0,231.1334,231.1607,231.0696,231.1061,19904.0
2019-07-30 12:55:00,253.66,253.75,253.5,253.73,10129.0,231.0788,231.1607,230.933,231.1425,10129.0
2019-07-30 13:00:00,253.71,253.77,253.38,253.38,7280.0,231.1243,231.179,230.8237,230.8237,7280.0
2019-07-30 13:05:00,253.37,253.52,253.3,253.48,7580.0,230.8146,230.9512,230.7508,230.9148,7580.0
2019-07-30 13:10:00,253.46,253.55,253.4,253.54,6327.0,230.8966,230.9786,230.8419,230.9694,6327.0
2019-07-30 13:15:00,253.49,253.67,253.39,253.51,13360.0,230.9239,231.0879,230.8328,230.9421,13360.0
2019-07-30 13:20:00,253.52,253.7,253.48,253.65,5181.0,230.9512,231.1152,230.9148,231.0696,5181.0
2019-07-30 13:25:00,253.63,253.68,253.58,253.61,5855.0,231.0514,231.097,231.0059,231.0332,5855.0
2019-07-30 13:30:00,253.6,253.88,253.6,253.81,10021.0,231.0241,231.2792,231.0241,231.2154,10021.0
2019-07-30 13:35:00,253.77,253.88,253.67,253.7,7967.0,231.179,231.2792,231.0879,231.1152,7967.0
2019-07-30 13:40:00,253.69,253.87,253.66,253.85,5679.0,231.1061,231.2701,231.0788,231.2518,5679.0
2019-07-30 13:45:00,253.87,253.95,253.82,253.95,5661.0,231.2701,231.3429,231.2245,231.3429,5661.0
2019-07-30 13:50:00,254.0,254.04,253.84,253.85,9676.0,231.3885,231.4249,231.2427,231.2518,9676.0
2019-07-30 13:55:00,253.79,253.87,253.76,253.85,5151.0,231.1972,231.2701,231.1699,231.2518,5151.0
2019-07-30 14:00:00,253.88,254.19,253.85,254.16,16534.0,231.2792,231.5616,231.2518,231.5342,16534.0
2019-07-30 14:05:00,254.12,254.22,254.01,254.09,7505.0,231.4978,231.5889,231.3976,231.4705,7505.0
2019-07-30 14:10:00,254.11,254.17,253.95,253.97,11122.0,231.4887,231.5434,231.3429,231.3612,11122.0
2019-07-30 14:15:00,253.99,254.15,253.97,254.04,40431.0,231.3794,231.5251,231.3612,231.4249,40431.0
2019-07-30 14:20:00,254.04,254.06,253.94,254.06,11343.0,231.4249,231.4432,231.3338,231.4432,11343.0
2019-07-30 14:25:00,254.07,254.16,253.94,254.13,12663.0,231.4523,231.5342,231.3338,231.5069,12663.0
2019-07-30 14:30:00,254.09,254.24,254.03,254.14,11018.0,231.4705,231.6071,231.4158,231.516,11018.0
2019-07-30 14:35:00,254.14,254.39,254.06,254.37,13989.0,231.516,231.7438,231.4432,231.7256,13989.0
2019-07-30 14:40:00,254.36,254.46,254.3,254.38,19118.0,231.7164,231.8075,231.6618,231.7347,19118.0
2019-07-30 14:45:00,254.37,254.42,254.28,254.4,14071.0,231.7256,231.7711,231.6436,231.7529,14071.0
2019-07-30 14:50:00,254.38,254.45,254.34,254.39,6489.0,231.7347,231.7984,231.6982,231.7438,6489.0
2019-07-30 14:55:00,254.35,254.35,254.19,254.22,6221.0,231.7073,231.7073,231.5616,231.5889,6221.0
2019-07-30 15:00:00,254.24,254.42,254.22,254.35,12252.0,231.6071,231.7711,231.5889,231.7073,12252.0
2019-07-30 15:05:00,254.36,254.36,254.2,254.21,8984.0,231.7164,231.7164,231.5707,231.5798,8984.0
2019-07-30 15:10:00,254.19,254.33,254.16,254.26,7988.0,231.5616,231.6891,231.5342,231.6253,7988.0
2019-07-30 15:15:00,254.23,254.36,254.21,254.28,11355.0,231.598,231.7164,231.5798,231.6436,11355.0
2019-07-30 15:20:00,254.29,254.31,254.05,254.13,11616.0,231.6527,231.6709,231.434,231.5069,11616.0
2019-07-30 15:25:00,254.14,254.26,254.08,254.2,11480.0,231.516,231.6253,231.4614,231.5707,11480.0
2019-07-30 15:30:00,254.2,254.46,254.13,254.44,16479.0,231.5707,231.8075,231.5069,231.7893,16479.0
2019-07-30 15:35:00,254.41,254.65,254.32,254.62,16160.0,231.762,231.9806,231.68,231.9533,16160.0
2019-07-30 15:40:00,254.64,254.64,254.44,254.44,17966.0,231.9715,231.9715,231.7893,231.7893,17966.0
2019-07-30 15:45:00,254.44,254.66,254.32,254.64,28722.0,231.7893,231.9897,231.68,231.9715,28722.0
2019-07-30 15:50:00,254.64,254.82,254.59,254.73,33459.0,231.9715,232.1355,231.926,232.0535,33459.0
2019-07-30 15:55:00,254.72,255.0,254.57,254.94,92593.0,232.0444,232.2995,231.9077,232.2448,92593.0
2019-07-31 09:30:00,256.32,257.16,255.58,256.69,112941.0,233.502,234.2672,232.8278,233.839,112941.0
2019-07-31 09:35:00,256.66,256.77,254.73,256.04,74851.0,233.8117,233.9119,232.0535,233.2469,74851.0
2019-07-31 09:40:00,256.02,256.86,255.76,256.1,52145.0,233.2287,233.9939,232.9918,233.3015,52145.0
2019-07-31 09:45:00,256.1,256.18,255.25,255.6,88494.0,233.3015,233.3744,232.5272,232.8461,88494.0
2019-07-31 09:50:00,255.77,255.86,255.17,255.17,22827.0,233.0009,233.0829,232.4543,232.4543,22827.0
2019-07-31 09:55:00,255.2,256.11,255.04,256.06,26751.0,232.4817,233.3107,232.3359,233.2651,26751.0
2019-07-31 10:00:00,256.1,256.4,255.39,255.67,25018.0,233.3015,233.5748,232.6548,232.9098,25018.0
2019-07-31 10:05:00,255.58,255.84,255.49,255.5,17182.0,232.8278,233.0647,232.7458,232.755,17182.0
2019-07-31 10:10:00,255.6,255.6,255.09,255.18,15723.0,232.8461,232.8461,232.3815,232.4634,15723.0
2019-07-31 10:15:00,255.12,255.12,254.57,255.06,23498.0,232.4088,232.4088,231.9077,232.3541,23498.0
2019-07-31 10:20:00,255.13,255.87,255.13,255.65,25079.0,232.4179,233.092,232.4179,232.8916,25079.0
2019-07-31 10:25:00,255.44,255.44,255.16,255.23,4742.0,232.7003,232.7003,232.4452,232.509,4742.0
2019-07-31 10:30:00,255.34,255.72,254.9,255.09,14843.0,232.6092,232.9554,232.2084,232.3815,14843.0
2019-07-31 10:35:00,255.0,255.4,254.72,255.28,13426.0,232.2995,232.6639,232.0444,232.5545,13426.0
2019-07-31 10:40:00,255.48,255.67,255.28,255.52,14765.0,232.7367,232.9098,232.5545,232.7732,14765.0
2019-07-31 10:45:00,255.59,255.84,255.45,255.59,10319.0,232.8369,233.0647,232.7094,232.8369,10319.0
2019-07-31 10:50:00,255.71,256.02,255.44,255.57,18122.0,232.9463,233.2287,232.7003,232.8187,18122.0
2019-07-31 10:55:00,255.59,255.89,255.43,255.43,35593.0,232.8369,233.1102,232.6912,232.6912,35593.0
2019-07-31 11:00:00,255.49,255.75,255.34,255.69,9008.0,232.7458,232.9827,232.6092,232.928,9008.0
2019-07-31 11:05:00,255.7,255.7,255.13,255.13,17337.0,232.9372,232.9372,232.4179,232.4179,17337.0
2019-07-31 11:10:00,255.13,255.56,255.12,255.31,11469.0,232.4179,232.8096,232.4088,232.5819,11469.0
2019-07-31 11:15:00,255.34,255.56,255.15,255.39,11299.0,232.6092,232.8096,232.4361,232.6548,11299.0
2019-07-31 11:20:00,255.6,255.6,255.21,255.22,5982.0,232.8461,232.8461,232.4908,232.4999,5982.0
2019-07-31 11:25:00,255.13,255.6,255.13,255.6,14452.0,232.4179,232.8461,232.4179,232.8461,14452.0
2019-07-31 11:30:00,255.59,255.95,255.48,255.69,18327.0,232.8369,233.1649,232.7367,232.928,18327.0
2019-07-31 11:35:00,255.69,255.69,255.2,255.37,7874.0,232.928,232.928,232.4817,232.6365,7874.0
2019-07-31 11:40:00,255.41,255.5,255.14,255.31,5564.0,232.673,232.755,232.427,232.5819,5564.0
2019-07-31 11:45:00,255.31,255.54,255.21,255.25,7694.0,232.5819,232.7914,232.4908,232.5272,7694.0
2019-07-31 11:50:00,255.39,255.42,255.18,255.25,7769.0,232.6548,232.6821,232.4634,232.5272,7769.0
2019-07-31 11:55:00,255.18,255.35,255.0,255.28,11879.0,232.4634,232.6183,232.2995,232.5545,11879.0
2019-07-31 12:00:00,255.41,255.57,255.26,255.26,11571.0,232.673,232.8187,232.5363,232.5363,11571.0
2019-07-31 12:05:00,255.26,255.36,255.17,255.23,6510.0,232.5363,232.6274,232.4543,232.509,6510.0
2019-07-31 12:10:00,255.18,255.3,255.18,255.22,5650.0,232.4634,232.5728,232.4634,232.4999,5650.0
2019-07-31 12:15:00,255.27,255.27,255.0,255.06,7112.0,232.5454,232.5454,232.2995,232.3541,7112.0
2019-07-31 12:20:00,255.09,255.17,254.97,255.05,10882.0,232.3815,232.4543,232.2721,232.345,10882.0
2019-07-31 12:25:00,255.0,255.0,254.6,254.65,14847.0,232.2995,232.2995,231.9351,231.9806,14847.0
2019-07-31 12:30:00,254.59,254.63,254.31,254.34,30323.0,231.926,231.9624,231.6709,231.6982,30323.0
2019-07-31 12:35:00,254.3,254.56,254.3,254.43,7062.0,231.6618,231.8986,231.6618,231.7802,7062.0
2019-07-31 12:40:00,254.38,254.56,254.35,254.55,9279.0,231.7347,231.8986,231.7073,231.8895,9279.0
2019-07-31 12:45:00,254.57,254.61,254.16,254.17,8261.0,231.9077,231.9442,231.5342,231.5434,8261.0
2019-07-31 12:50:00,254.2,254.42,254.11,254.24,11330.0,231.5707,231.7711,231.4887,231.6071,11330.0
2019-07-31 12:55:00,254.31,254.35,254.11,254.18,4443.0,231.6709,231.7073,231.4887,231.5525,4443.0
2019-07-31 13:00:00,254.19,254.28,254.14,254.2,6745.0,231.5616,231.6436,231.516,231.5707,6745.0
2019-07-31 13:05:00,254.2,254.26,253.93,253.93,9405.0,231.5707,231.6253,231.3247,231.3247,9405.0
2019-07-31 13:10:00,254.0,254.2,253.97,254.11,7412.0,231.3885,231.5707,231.3612,231.4887,7412.0
2019-07-31 13:15:00,254.14,254.18,254.0,254.06,12214.0,231.516,231.5525,231.3885,231.4432,12214.0
2019-07-31 13:20:00,254.07,254.12,253.94,253.94,11230.0,231.4523,231.4978,231.3338,231.3338,11230.0
2019-07-31 13:25:00,253.97,254.0,253.79,253.79,7626.0,231.3612,231.3885,231.1972,231.1972,7626.0
2019-07-31 13:30:00,253.79,253.91,253.72,253.9,12520.0,231.1972,231.3065,231.1334,231.2974,12520.0
2019-07-31 13:35:00,253.9,254.0,253.9,253.97,15475.0,231.2974,231.3885,231.2974,231.3612,15475.0
2019-07-31 13:40:00,253.97,254.05,253.81,253.82,13348.0,231.3612,231.434,231.2154,231.2245,13348.0
2019-07-31 13:45:00,253.81,253.82,253.65,253.7,12117.0,231.2154,231.2245,231.0696,231.1152,12117.0
2019-07-31 13:50:00,253.66,253.68,253.32,253.35,9317.0,231.0788,231.097,230.769,230.7964,9317.0
2019-07-31 13:55:00,253.36,253.52,253.3,253.37,14775.0,230.8055,230.9512,230.7508,230.8146,14775.0
2019-07-31 14:00:00,253.36,253.41,252.56,253.0,40886.0,230.8055,230.851,230.0767,230.4775,40886.0
2019-07-31 14:05:00,253.0,253.48,252.79,252.96,29236.0,230.4775,230.9148,230.2862,230.4411,29236.0
2019-07-31 14:10:00,253.02,253.08,252.72,252.72,15500.0,230.4957,230.5504,230.2224,230.2224,15500.0
2019-07-31 14:15:00,252.76,253.03,252.71,252.94,24499.0,230.2589,230.5048,230.2133,230.4229,24499.0
2019-07-31 14:20:00,252.89,252.95,252.71,252.87,12275.0,230.3773,230.432,230.2133,230.3591,12275.0
2019-07-31 14:25:00,252.83,253.24,252.83,253.11,12393.0,230.3226,230.6961,230.3226,230.5777,12393.0
2019-07-31 14:30:00,253.1,253.3,253.08,253.3,17819.0,230.5686,230.7508,230.5504,230.7508,17819.0
2019-07-31 14:35:00,253.3,253.38,251.9,251.91,27555.0,230.7508,230.8237,229.4754,229.4845,27555.0
2019-07-31 14:40:00,251.94,252.25,251.2,251.36,50314.0,229.5119,229.7943,228.8378,228.9835,50314.0
2019-07-31 14:45:00,251.32,251.54,250.78,250.79,58577.0,228.9471,229.1475,228.4551,228.4643,58577.0
2019-07-31 14:50:00,250.71,250.71,248.76,249.99,107388.0,228.3914,228.3914,226.615,227.7355,107388.0
2019-07-31 14:55:00,250.16,250.83,250.04,250.31,50780.0,227.8903,228.5007,227.781,228.027,50780.0
2019-07-31 15:00:00,250.31,251.3,250.04,250.68,63936.0,228.027,228.9289,227.781,228.364,63936.0
2019-07-31 15:05:00,250.54,251.13,250.49,250.53,56081.0,228.2365,228.774,228.191,228.2274,56081.0
2019-07-31 15:10:00,250.49,250.63,250.21,250.47,29022.0,228.191,228.3185,227.9359,228.1727,29022.0
2019-07-31 15:15:00,250.42,250.54,249.96,250.45,36283.0,228.1272,228.2365,227.7081,228.1545,36283.0
2019-07-31 15:20:00,250.35,250.69,250.3,250.6,30112.0,228.0634,228.3732,228.0179,228.2912,30112.0
2019-07-31 15:25:00,250.6,250.94,250.57,250.69,35086.0,228.2912,228.6009,228.2638,228.3732,35086.0
2019-07-31 15:30:00,250.61,250.61,250.08,250.12,29261.0,228.3003,228.3003,227.8175,227.8539,29261.0
2019-07-31 15:35:00,250.08,250.28,249.92,250.01,44511.0,227.8175,227.9997,227.6717,227.7537,44511.0
2019-07-31 15:40:00,250.04,250.16,249.73,250.12,42748.0,227.781,227.8903,227.4986,227.8539,42748.0
2019-07-31 15:45:00,250.12,250.23,249.71,249.83,86062.0,227.8539,227.9541,227.4804,227.5897,86062.0
2019-07-31 15:50:00,249.79,249.79,249.33,249.42,91834.0,227.5533,227.5533,227.1342,227.2162,91834.0
2019-07-31 15:55:00,249.43,249.6,248.48,248.94,232411.0,227.2253,227.3802,226.3599,226.7789,232411.0
2019-08-01 09:30:00,249.02,250.42,248.91,249.96,70973.0,226.8518,228.1272,226.7516,227.7081,70973.0
2019-08-01 09:35:00,249.93,250.03,249.0,249.36,47888.0,227.6808,227.7719,226.8336,227.1616,47888.0
2019-08-01 09:40:00,249.35,250.33,248.86,248.96,38470.0,227.1524,228.0452,226.7061,226.7972,38470.0
2019-08-01 09:45:00,248.86,249.63,248.06,249.38,35644.0,226.7061,227.4075,225.9773,227.1798,35644.0
2019-08-01 09:50:00,249.33,249.33,248.29,248.65,28919.0,227.1342,227.1342,226.1868,226.5148,28919.0
2019-08-01 09:55:00,248.62,249.48,248.5,249.48,39002.0,226.4874,227.2709,226.3781,227.2709,39002.0
2019-08-01 10:00:00,249.47,249.47,247.99,248.11,34365.0,227.2618,227.2618,225.9135,226.0228,34365.0
2019-08-01 10:05:00,248.26,248.68,248.09,248.51,47822.0,226.1595,226.5421,226.0046,226.3872,47822.0
2019-08-01 10:10:00,248.45,248.48,247.56,247.75,25814.0,226.3326,226.3599,225.5218,225.6949,25814.0
2019-08-01 10:15:00,247.82,248.66,247.53,248.4,33454.0,225.7586,226.5239,225.4945,226.287,33454.0
2019-08-01 10:20:00,248.41,248.83,248.08,248.14,34015.0,226.2961,226.6787,225.9955,226.0502,34015.0
2019-08-01 10:25:00,248.23,249.31,248.09,249.28,35946.0,226.1321,227.116,226.0046,227.0887,35946.0
2019-08-01 10:30:00,249.26,250.1,249.26,249.86,49460.0,227.0705,227.8357,227.0705,227.617,49460.0
2019-08-01 10:35:00,249.79,249.85,249.26,249.41,19880.0,227.5533,227.6079,227.0705,227.2071,19880.0
2019-08-01 10:40:00,249.44,249.73,249.31,249.44,17491.0,227.2344,227.4986,227.116,227.2344,17491.0
2019-08-01 10:45:00,249.46,249.76,249.26,249.5,18463.0,227.2527,227.5259,227.0705,227.2891,18463.0
2019-08-01 10:50:00,249.59,250.08,249.5,249.91,41572.0,227.3711,227.8175,227.2891,227.6626,41572.0
2019-08-01 10:55:00,249.92,250.04,249.55,249.55,18820.0,227.6717,227.781,227.3346,227.3346,18820.0
2019-08-01 11:00:00,249.59,249.64,249.09,249.15,40096.0,227.3711,227.4166,226.9156,226.9702,40096.0
2019-08-01 11:05:00,249.23,249.62,249.09,249.46,20133.0,227.0431,227.3984,226.9156,227.2527,20133.0
2019-08-01 11:10:00,249.45,249.56,248.9,248.95,22749.0,227.2435,227.3437,226.7425,226.7881,22749.0
2019-08-01 11:15:00,248.9,249.21,248.68,249.09,26006.0,226.7425,227.0249,226.5421,226.9156,26006.0
2019-08-01 11:20:00,249.17,249.4,249.08,249.38,19968.0,226.9885,227.198,226.9065,227.1798,19968.0
2019-08-01 11:25:00,249.41,249.67,249.29,249.54,28748.0,227.2071,227.444,227.0978,227.3255,28748.0
2019-08-01 11:30:00,249.54,249.95,249.5,249.95,29452.0,227.3255,227.699,227.2891,227.699,29452.0
2019-08-01 11:35:00,250.0,250.15,249.85,249.9,20362.0,227.7446,227.8812,227.6079,227.6535,20362.0
2019-08-01 11:40:00,249.93,250.83,249.93,250.77,38581.0,227.6808,228.5007,227.6808,228.446,38581.0
2019-08-01 11:45:00,250.71,251.29,250.7,251.29,31187.0,228.3914,228.9197,228.3823,228.9197,31187.0
2019-08-01 11:50:00,251.2,251.58,250.89,250.97,28954.0,228.8378,229.1839,228.5553,228.6282,28954.0
2019-08-01 11:55:00,251.05,251.15,250.72,250.91,7289.0,228.7011,228.7922,228.4005,228.5736,7289.0
2019-08-01 12:00:00,250.95,251.23,250.75,251.21,10396.0,228.61,228.8651,228.4278,228.8469,10396.0
2019-08-01 12:05:00,251.17,251.24,250.94,251.04,12083.0,228.8104,228.8742,228.6009,228.692,12083.0
2019-08-01 12:10:00,251.05,251.38,251.05,251.25,13434.0,228.7011,229.0017,228.7011,228.8833,13434.0
2019-08-01 12:15:00,251.15,251.26,250.42,250.62,23260.0,228.7922,228.8924,228.1272,228.3094,23260.0
2019-08-01 12:20:00,250.66,250.85,250.29,250.48,60021.0,228.3458,228.5189,228.0088,228.1818,60021.0
2019-08-01 12:25:00,250.49,250.95,250.48,250.87,15099.0,228.191,228.61,228.1818,228.5371,15099.0
2019-08-01 12:30:00,250.87,250.99,250.71,250.92,9829.0,228.5371,228.6464,228.3914,228.5827,9829.0
2019-08-01 12:35:00,250.88,250.88,250.56,250.65,8098.0,228.5462,228.5462,228.2547,228.3367,8098.0
2019-08-01 12:40:00,250.69,250.78,250.61,250.7,6774.0,228.3732,228.4551,228.3003,228.3823,6774.0
2019-08-01 12:45:00,250.7,250.84,250.65,250.7,15285.0,228.3823,228.5098,228.3367,228.3823,15285.0
2019-08-01 12:50:00,250.65,250.91,250.65,250.89,12676.0,228.3367,228.5736,228.3367,228.5553,12676.0
2019-08-01 12:55:00,250.88,250.89,250.64,250.72,10716.0,228.5462,228.5553,228.3276,228.4005,10716.0
2019-08-01 13:00:00,250.7,250.83,250.54,250.72,18089.0,228.3823,228.5007,228.2365,228.4005,18089.0
2019-08-01 13:05:00,250.74,250.92,250.66,250.78,10793.0,228.4187,228.5827,228.3458,228.4551,10793.0
2019-08-01 13:10:00,250.78,250.94,250.58,250.9,30670.0,228.4551,228.6009,228.2729,228.5645,30670.0
2019-08-01 13:15:00,250.95,251.12,250.95,250.96,10353.0,228.61,228.7649,228.61,228.6191,10353.0
2019-08-01 13:20:00,250.95,251.15,250.88,251.02,13827.0,228.61,228.7922,228.5462,228.6738,13827.0
2019-08-01 13:25:00,251.03,251.16,248.91,249.19,42841.0,228.6829,228.8013,226.7516,227.0067,42841.0
2019-08-01 13:30:00,249.17,249.99,248.79,248.99,18635.0,226.9885,227.7355,226.6423,226.8245,18635.0
2019-08-01 13:35:00,248.9,249.38,248.61,248.77,27291.0,226.7425,227.1798,226.4783,226.6241,27291.0
2019-08-01 13:40:00,248.64,249.92,248.35,248.96,34038.0,226.5056,227.6717,226.2415,226.7972,34038.0
2019-08-01 13:45:00,248.84,249.09,248.59,249.01,15896.0,226.6878,226.9156,226.4601,226.8427,15896.0
2019-08-01 13:50:00,248.9,249.1,247.95,248.22,19455.0,226.7425,226.9247,225.8771,226.123,19455.0
2019-08-01 13:55:00,248.16,248.59,248.01,248.45,18703.0,226.0684,226.4601,225.9317,226.3326,18703.0
2019-08-01 14:00:00,248.32,248.48,247.4,247.4,28854.0,226.2141,226.3599,225.376,225.376,28854.0
2019-08-01 14:05:00,247.52,248.05,247.5,247.81,15615.0,225.4854,225.9682,225.4671,225.7495,15615.0
2019-08-01 14:10:00,247.78,248.12,247.28,248.08,29842.0,225.7222,226.0319,225.2667,225.9955,29842.0
2019-08-01 14:15:00,248.4,248.52,248.11,248.52,17110.0,226.287,226.3963,226.0228,226.3963,17110.0
2019-08-01 14:20:00,248.48,248.49,247.53,247.9,13300.0,226.3599,226.369,225.4945,225.8315,13300.0
2019-08-01 14:25:00,247.94,248.26,247.8,248.11,37607.0,225.868,226.1595,225.7404,226.0228,37607.0
2019-08-01 14:30:00,248.08,248.24,247.65,248.24,22394.0,225.9955,226.1413,225.6038,226.1413,22394.0
2019-08-01 14:35:00,248.12,248.19,247.76,247.83,17696.0,226.0319,226.0957,225.704,225.7678,17696.0
2019-08-01 14:40:00,247.84,248.26,247.41,247.47,22621.0,225.7769,226.1595,225.3851,225.4398,22621.0
2019-08-01 14:45:00,247.55,248.32,247.46,248.31,23111.0,225.5127,226.2141,225.4307,226.205,23111.0
2019-08-01 14:50:00,248.39,248.62,248.18,248.19,23258.0,226.2779,226.4874,226.0866,226.0957,23258.0
2019-08-01 14:55:00,248.2,248.2,247.59,247.83,15058.0,226.1048,226.1048,225.5491,225.7678,15058.0
2019-08-01 15:00:00,247.84,247.99,247.48,247.93,17621.0,225.7769,225.9135,225.4489,225.8589,17621.0
2019-08-01 15:05:00,248.0,248.05,247.63,247.69,13321.0,225.9226,225.9682,225.5856,225.6402,13321.0
2019-08-01 15:10:00,247.68,248.02,247.47,247.93,28040.0,225.6311,225.9408,225.4398,225.8589,28040.0
2019-08-01 15:15:00,247.88,248.93,247.87,248.6,36007.0,225.8133,226.7698,225.8042,226.4692,36007.0
2019-08-01 15:20:00,248.64,248.97,248.44,248.86,26779.0,226.5056,226.8063,226.3235,226.7061,26779.0
2019-08-01 15:25:00,248.84,249.31,248.81,248.84,48318.0,226.6878,227.116,226.6605,226.6878,48318.0
2019-08-01 15:30:00,248.83,249.08,248.8,249.06,138651.0,226.6787,226.9065,226.6514,226.8883,138651.0
2019-08-01 15:35:00,249.07,249.62,249.05,249.19,96425.0,226.8974,227.3984,226.8791,227.0067,96425.0
2019-08-01 15:40:00,249.24,249.32,248.42,248.42,28356.0,227.0522,227.1251,226.3052,226.3052,28356.0
2019-08-01 15:45:00,248.39,248.78,248.13,248.18,25771.0,226.2779,226.6332,226.041,226.0866,25771.0
2019-08-01 15:50:00,248.17,248.69,247.91,248.39,67725.0,226.0775,226.5512,225.8406,226.2779,67725.0
2019-08-01 15:55:00,248.42,249.47,248.41,249.17,194533.0,226.3052,227.2618,226.2961,226.9885,194533.0
2019-08-02 09:30:00,249.69,251.1,249.31,250.86,72546.0,227.4622,228.7467,227.116,228.528,72546.0
2019-08-02 09:35:00,251.12,251.57,250.11,251.46,41448.0,228.7649,229.1748,227.8448,229.0746,41448.0
2019-08-02 09:40:00,251.46,251.46,249.75,249.89,34645.0,229.0746,229.0746,227.5168,227.6444,34645.0
2019-08-02 09:45:00,250.01,250.08,249.34,249.46,24847.0,227.7537,227.8175,227.1433,227.2527,24847.0
2019-08-02 09:50:00,249.49,249.92,248.89,249.46,33012.0,227.28,227.6717,226.7334,227.2527,33012.0
2019-08-02 09:55:00,249.37,249.51,248.76,248.76,19514.0,227.1707,227.2982,226.615,226.615,19514.0
2019-08-02 10:00:00,248.9,249.34,248.32,248.53,19010.0,226.7425,227.1433,226.2141,226.4054,19010.0
2019-08-02 10:05:00,248.61,248.94,248.35,248.44,12275.0,226.4783,226.7789,226.2415,226.3235,12275.0
2019-08-02 10:10:00,248.35,248.64,248.23,248.31,18253.0,226.2415,226.5056,226.1321,226.205,18253.0
2019-08-02 10:15:00,248.23,248.61,248.1,248.4,19377.0,226.1321,226.4783,226.0137,226.287,19377.0
2019-08-02 10:20:00,248.44,248.59,248.11,248.11,30469.0,226.3235,226.4601,226.0228,226.0228,30469.0
2019-08-02 10:25:00,248.11,248.11,247.37,247.4,22953.0,226.0228,226.0228,225.3487,225.376,22953.0
2019-08-02 10:30:00,247.31,247.33,246.1,246.38,41087.0,225.294,225.3123,224.1918,224.4468,41087.0
2019-08-02 10:35:00,246.42,246.93,246.32,246.87,24228.0,224.4833,224.9479,224.3922,224.8932,24228.0
2019-08-02 10:40:00,246.8,246.89,246.59,246.66,7745.0,224.8294,224.9114,224.6381,224.7019,7745.0
2019-08-02 10:45:00,246.65,246.99,246.46,246.86,14544.0,224.6928,225.0025,224.5197,224.8841,14544.0
2019-08-02 10:50:00,246.88,247.18,246.7,247.02,16201.0,224.9023,225.1756,224.7384,225.0299,16201.0
2019-08-02 10:55:00,247.01,247.03,246.63,246.63,9355.0,225.0208,225.039,224.6746,224.6746,9355.0
2019-08-02 11:00:00,246.56,247.06,246.4,246.97,17238.0,224.6108,225.0663,224.4651,224.9843,17238.0
2019-08-02 11:05:00,247.02,247.6,247.02,247.35,10142.0,225.0299,225.5582,225.0299,225.3305,10142.0
2019-08-02 11:10:00,247.52,247.91,247.52,247.64,15447.0,225.4854,225.8406,225.4854,225.5947,15447.0
2019-08-02 11:15:00,247.64,248.16,247.55,247.98,17451.0,225.5947,226.0684,225.5127,225.9044,17451.0
2019-08-02 11:20:00,247.95,247.95,247.35,247.36,15169.0,225.8771,225.8771,225.3305,225.3396,15169.0
2019-08-02 11:25:00,247.32,247.41,246.87,247.07,18303.0,225.3032,225.3851,224.8932,225.0754,18303.0
2019-08-02 11:30:00,246.98,247.13,246.72,246.88,8499.0,224.9934,225.1301,224.7566,224.9023,8499.0
2019-08-02 11:35:00,246.76,247.01,246.76,246.9,7448.0,224.793,225.0208,224.793,224.9205,7448.0
2019-08-02 11:40:00,246.87,247.07,246.76,246.9,20597.0,224.8932,225.0754,224.793,224.9205,20597.0
2019-08-02 11:45:00,246.84,246.86,246.56,246.71,20233.0,224.8659,224.8841,224.6108,224.7475,20233.0
2019-08-02 11:50:00,246.76,246.83,246.37,246.83,9870.0,224.793,224.8568,224.4377,224.8568,9870.0
2019-08-02 11:55:00,246.77,247.07,246.74,247.06,16164.0,224.8021,225.0754,224.7748,225.0663,16164.0
2019-08-02 12:00:00,247.06,247.22,246.81,246.96,15854.0,225.0663,225.2121,224.8386,224.9752,15854.0
2019-08-02 12:05:00,247.02,247.18,246.99,247.13,12263.0,225.0299,225.1756,225.0025,225.1301,12263.0
2019-08-02 12:10:00,247.11,247.45,247.01,247.42,9810.0,225.1119,225.4216,225.0208,225.3943,9810.0
2019-08-02 12:15:00,247.39,247.55,247.3,247.5,10136.0,225.3669,225.5127,225.2849,225.4671,10136.0
2019-08-02 12:20:00,247.44,247.44,247.13,247.29,12205.0,225.4125,225.4125,225.1301,225.2758,12205.0
2019-08-02 12:25:00,247.34,247.43,247.1,247.29,11776.0,225.3214,225.4034,225.1027,225.2758,11776.0
2019-08-02 12:30:00,247.25,247.31,247.04,247.31,20425.0,225.2394,225.294,225.0481,225.294,20425.0
2019-08-02 12:35:00,247.32,247.54,247.16,247.53,10080.0,225.3032,225.5036,225.1574,225.4945,10080.0
2019-08-02 12:40:00,247.48,247.5,247.27,247.41,12350.0,225.4489,225.4671,225.2576,225.3851,12350.0
2019-08-02 12:45:00,247.43,247.5,247.23,247.23,15197.0,225.4034,225.4671,225.2212,225.2212,15197.0
2019-08-02 12:50:00,247.25,247.4,247.06,247.24,10790.0,225.2394,225.376,225.0663,225.2303,10790.0
2019-08-02 12:55:00,247.27,247.28,247.08,247.11,11762.0,225.2576,225.2667,225.0845,225.1119,11762.0
2019-08-02 13:00:00,247.04,247.15,246.76,247.15,14529.0,225.0481,225.1483,224.793,225.1483,14529.0
2019-08-02 13:05:00,247.09,247.27,246.99,247.27,27899.0,225.0936,225.2576,225.0025,225.2576,27899.0
2019-08-02 13:10:00,247.22,247.24,246.96,247.02,10915.0,225.2121,225.2303,224.9752,225.0299,10915.0
2019-08-02 13:15:00,247.05,247.26,247.02,247.21,12081.0,225.0572,225.2485,225.0299,225.2029,12081.0
2019-08-02 13:20:00,247.16,247.38,247.09,247.12,9141.0,225.1574,225.3578,225.0936,225.121,9141.0
2019-08-02 13:25:00,247.15,247.22,247.01,247.15,11646.0,225.1483,225.2121,225.0208,225.1483,11646.0
2019-08-02 13:30:00,247.12,247.45,247.08,247.21,10959.0,225.121,225.4216,225.0845,225.2029,10959.0
2019-08-02 13:35:00,247.21,247.35,247.06,247.35,8013.0,225.2029,225.3305,225.0663,225.3305,8013.0
2019-08-02 13:40:00,247.33,247.59,247.31,247.51,8029.0,225.3123,225.5491,225.294,225.4762,8029.0
2019-08-02 13:45:00,247.4,247.79,247.4,247.49,11407.0,225.376,225.7313,225.376,225.458,11407.0
2019-08-02 13:50:00,247.49,247.77,247.48,247.76,6274.0,225.458,225.7131,225.4489,225.704,6274.0
2019-08-02 13:55:00,247.74,247.76,247.5,247.54,11073.0,225.6858,225.704,225.4671,225.5036,11073.0
2019-08-02 14:00:00,247.53,247.94,247.44,247.83,10920.0,225.4945,225.868,225.4125,225.7678,10920.0
2019-08-02 14:05:00,247.89,248.03,247.71,247.92,9527.0,225.8224,225.95,225.6584,225.8497,9527.0
2019-08-02 14:10:00,247.85,248.19,247.84,248.17,4615.0,225.786,226.0957,225.7769,226.0775,4615.0
2019-08-02 14:15:00,248.35,248.35,248.05,248.25,13474.0,226.2415,226.2415,225.9682,226.1504,13474.0
2019-08-02 14:20:00,248.2,248.62,248.12,248.36,13458.0,226.1048,226.4874,226.0319,226.2506,13458.0
2019-08-02 14:25:00,248.32,248.5,248.3,248.48,13507.0,226.2141,226.3781,226.1959,226.3599,13507.0
2019-08-02 14:30:00,248.43,248.5,248.15,248.26,10990.0,226.3143,226.3781,226.0593,226.1595,10990.0
2019-08-02 14:35:00,248.24,248.55,248.13,248.55,14343.0,226.1413,226.4237,226.041,226.4237,14343.0
2019-08-02 14:40:00,248.45,248.45,248.24,248.3,4092.0,226.3326,226.3326,226.1413,226.1959,4092.0
2019-08-02 14:45:00,248.29,248.4,248.2,248.31,8161.0,226.1868,226.287,226.1048,226.205,8161.0
2019-08-02 14:50:00,248.28,248.43,248.16,248.29,13880.0,226.1777,226.3143,226.0684,226.1868,13880.0
2019-08-02 14:55:00,248.32,248.32,248.0,248.16,14180.0,226.2141,226.2141,225.9226,226.0684,14180.0
2019-08-02 15:00:00,248.17,248.38,248.05,248.08,16251.0,226.0775,226.2688,225.9682,225.9955,16251.0
2019-08-02 15:05:00,248.1,248.25,247.97,248.18,17392.0,226.0137,226.1504,225.8953,226.0866,17392.0
2019-08-02 15:10:00,248.13,248.13,247.78,247.86,24228.0,226.041,226.041,225.7222,225.7951,24228.0
2019-08-02 15:15:00,247.85,248.21,247.83,248.18,12978.0,225.786,226.1139,225.7678,226.0866,12978.0
2019-08-02 15:20:00,248.16,248.7,248.12,248.56,22948.0,226.0684,226.5603,226.0319,226.4328,22948.0
2019-08-02 15:25:00,248.5,248.85,248.41,248.62,15151.0,226.3781,226.697,226.2961,226.4874,15151.0
2019-08-02 15:30:00,248.62,248.88,248.62,248.71,18849.0,226.4874,226.7243,226.4874,226.5694,18849.0
2019-08-02 15:35:00,248.74,249.75,248.7,249.26,51305.0,226.5967,227.5168,226.5603,227.0705,51305.0
2019-08-02 15:40:00,249.31,249.37,249.14,249.29,31398.0,227.116,227.1707,226.9611,227.0978,31398.0
2019-08-02 15:45:00,249.29,249.36,248.99,249.01,32878.0,227.0978,227.1616,226.8245,226.8427,32878.0
2019-08-02 15:50:00,249.01,249.3,248.95,249.22,76114.0,226.8427,227.1069,226.7881,227.034,76114.0
2019-08-02 15:55:00,249.24,250.23,249.18,250.02,330681.0,227.0522,227.9541,226.9976,227.7628,330681.0
2019-08-05 09:30:00,248.13,249.47,247.75,248.9,87159.0,226.041,227.2618,225.6949,226.7425,87159.0
2019-08-05 09:35:00,248.55,249.4,247.95,248.9,58374.0,226.4237,227.198,225.8771,226.7425,58374.0
2019-08-05 09:40:00,248.78,249.39,248.71,249.08,38343.0,226.6332,227.1889,226.5694,226.9065,38343.0
2019-08-05 09:45:00,249.19,249.66,249.04,249.43,35143.0,227.0067,227.4348,226.87,227.2253,35143.0
2019-08-05 09:50:00,249.33,249.94,248.56,248.7,60775.0,227.1342,227.6899,226.4328,226.5603,60775.0
2019-08-05 09:55:00,248.69,249.28,248.56,249.03,45289.0,226.5512,227.0887,226.4328,226.8609,45289.0
2019-08-05 10:00:00,248.94,249.15,248.18,248.31,120908.0,226.7789,226.9702,226.0866,226.205,120908.0
2019-08-05 10:05:00,248.25,248.65,248.19,248.54,35250.0,226.1504,226.5148,226.0957,226.4146,35250.0
2019-08-05 10:10:00,248.56,248.81,248.36,248.49,54954.0,226.4328,226.6605,226.2506,226.369,54954.0
2019-08-05 10:15:00,248.42,248.77,246.92,246.99,87312.0,226.3052,226.6241,224.9388,225.0025,87312.0
2019-08-05 10:20:00,247.0,247.57,246.82,247.46,40831.0,225.0116,225.5309,224.8477,225.4307,40831.0
2019-08-05 10:25:00,247.52,247.94,247.31,247.45,18502.0,225.4854,225.868,225.294,225.4216,18502.0
2019-08-05 10:30:00,247.45,247.88,247.38,247.43,16760.0,225.4216,225.8133,225.3578,225.4034,16760.0
2019-08-05 10:35:00,247.43,247.7,246.79,246.94,51292.0,225.4034,225.6493,224.8203,224.957,51292.0
2019-08-05 10:40:00,246.97,247.34,246.97,247.22,28820.0,224.9843,225.3214,224.9843,225.2121,28820.0
2019-08-05 10:45:00,247.16,247.4,247.02,247.34,23969.0,225.1574,225.376,225.0299,225.3214,23969.0
2019-08-05 10:50:00,247.23,247.44,247.12,247.17,15166.0,225.2212,225.4125,225.121,225.1665,15166.0
2019-08-05 10:55:00,247.18,247.89,247.09,247.86,37088.0,225.1756,225.8224,225.0936,225.7951,37088.0
2019-08-05 11:00:00,247.84,248.14,247.79,247.9,33512.0,225.7769,226.0502,225.7313,225.8315,33512.0
2019-08-05 11:05:00,247.93,248.15,247.85,247.98,19118.0,225.8589,226.0593,225.786,225.9044,19118.0
2019-08-05 11:10:00,248.0,248.62,247.97,248.6,51539.0,225.9226,226.4874,225.8953,226.4692,51539.0
2019-08-05 11:15:00,248.59,248.75,248.36,248.59,64110.0,226.4601,226.6059,226.2506,226.4601,64110.0
2019-08-05 11:20:00,248.59,248.63,248.01,248.05,50501.0,226.4601,226.4965,225.9317,225.9682,50501.0
2019-08-05 11:25:00,248.14,248.57,247.99,248.5,59122.0,226.0502,226.4419,225.9135,226.3781,59122.0
2019-08-05 11:30:00,248.46,248.87,248.45,248.71,64143.0,226.3417,226.7152,226.3326,226.5694,64143.0
2019-08-05 11:35:00,248.7,248.82,248.28,248.36,59737.0,226.5603,226.6696,226.1777,226.2506,59737.0
2019-08-05 11:40:00,248.36,248.99,248.33,248.94,59645.0,226.2506,226.8245,226.2232,226.7789,59645.0
2019-08-05 11:45:00,249.0,249.11,248.83,249.07,29774.0,226.8336,226.9338,226.6787,226.8974,29774.0
2019-08-05 11:50:00,249.02,249.07,248.85,249.05,37927.0,226.8518,226.8974,226.697,226.8791,37927.0
2019-08-05 11:55:00,249.07,249.12,248.56,248.66,37275.0,226.8974,226.9429,226.4328,226.5239,37275.0
2019-08-05 12:00:00,248.6,248.91,248.36,248.88,45684.0,226.4692,226.7516,226.2506,226.7243,45684.0
2019-08-05 12:05:00,248.85,249.02,248.7,248.97,45543.0,226.697,226.8518,226.5603,226.8063,45543.0
2019-08-05 12:10:00,248.95,249.08,248.85,248.95,47101.0,226.7881,226.9065,226.697,226.7881,47101.0
2019-08-05 12:15:00,248.88,249.16,248.88,249.13,23488.0,226.7243,226.9794,226.7243,226.952,23488.0
2019-08-05 12:20:00,249.1,249.18,248.89,248.91,26485.0,226.9247,226.9976,226.7334,226.7516,26485.0
2019-08-05 12:25:00,248.89,249.02,247.75,247.95,95047.0,226.7334,226.8518,225.6949,225.8771,95047.0
2019-08-05 12:30:00,248.05,248.25,247.98,248.13,41151.0,225.9682,226.1504,225.9044,226.041,41151.0
2019-08-05 12:35:00,248.15,248.38,247.99,248.34,41060.0,226.0593,226.2688,225.9135,226.2324,41060.0
2019-08-05 12:40:00,248.34,248.34,247.6,247.66,70971.0,226.2324,226.2324,225.5582,225.6129,70971.0
2019-08-05 12:45:00,247.66,248.01,247.09,247.09,41160.0,225.6129,225.9317,225.0936,225.0936,41160.0
2019-08-05 12:50:00,247.04,247.57,247.03,247.37,50439.0,225.0481,225.5309,225.039,225.3487,50439.0
2019-08-05 12:55:00,247.37,247.41,246.91,247.39,65145.0,225.3487,225.3851,224.9297,225.3669,65145.0
2019-08-05 13:00:00,247.41,247.8,247.19,247.58,32333.0,225.3851,225.7404,225.1847,225.54,32333.0
2019-08-05 13:05:00,247.58,247.78,247.49,247.78,10689.0,225.54,225.7222,225.458,225.7222,10689.0
2019-08-05 13:10:00,247.82,247.95,247.72,247.75,30733.0,225.7586,225.8771,225.6675,225.6949,30733.0
2019-08-05 13:15:00,247.79,247.95,247.55,247.83,18132.0,225.7313,225.8771,225.5127,225.7678,18132.0
2019-08-05 13:20:00,247.8,248.28,247.76,247.98,20451.0,225.7404,226.1777,225.704,225.9044,20451.0
2019-08-05 13:25:00,247.99,248.05,247.78,247.8,18252.0,225.9135,225.9682,225.7222,225.7404,18252.0
2019-08-05 13:30:00,247.78,247.9,247.65,247.82,50535.0,225.7222,225.8315,225.6038,225.7586,50535.0
2019-08-05 13:35:00,247.85,248.11,247.74,248.05,26775.0,225.786,226.0228,225.6858,225.9682,26775.0
2019-08-05 13:40:00,248.06,248.06,247.29,247.42,34833.0,225.9773,225.9773,225.2758,225.3943,34833.0
2019-08-05 13:45:00,247.39,247.5,247.16,247.5,29253.0,225.3669,225.4671,225.1574,225.4671,29253.0
2019-08-05 13:50:00,247.49,247.51,247.15,247.22,38894.0,225.458,225.4762,225.1483,225.2121,38894.0
2019-08-05 13:55:00,247.26,247.27,246.61,246.64,49676.0,225.2485,225.2576,224.6564,224.6837,49676.0
2019-08-05 14:00:00,246.61,246.86,246.44,246.66,27586.0,224.6564,224.8841,224.5015,224.7019,27586.0
2019-08-05 14:05:00,246.65,246.71,246.33,246.45,19957.0,224.6928,224.7475,224.4013,224.5106,19957.0
2019-08-05 14:10:00,246.44,246.67,246.24,246.59,41304.0,224.5015,224.711,224.3193,224.6381,41304.0
2019-08-05 14:15:00,246.55,246.74,246.31,246.32,33545.0,224.6017,224.7748,224.3831,224.3922,33545.0
2019-08-05 14:20:00,246.25,246.41,245.73,245.84,34792.0,224.3284,224.4742,223.8547,223.9549,34792.0
2019-08-05 14:25:00,245.79,245.81,244.86,244.99,79556.0,223.9094,223.9276,223.0622,223.1806,79556.0
2019-08-05 14:30:00,245.0,245.22,244.61,245.01,38363.0,223.1897,223.3901,222.8344,223.1988,38363.0
2019-08-05 14:35:00,244.97,245.13,244.54,244.55,36305.0,223.1624,223.3081,222.7706,222.7797,36305.0
2019-08-05 14:40:00,244.52,244.58,243.47,243.47,42973.0,222.7524,222.8071,221.7959,221.7959,42973.0
2019-08-05 14:45:00,243.47,243.98,243.36,243.62,25488.0,221.7959,222.2605,221.6957,221.9325,25488.0
2019-08-05 14:50:00,243.6,244.11,243.49,243.91,61269.0,221.9143,222.3789,221.8141,222.1967,61269.0
2019-08-05 14:55:00,243.93,244.22,243.65,244.09,77275.0,222.2149,222.4791,221.9599,222.3607,77275.0
2019-08-05 15:00:00,244.09,244.29,243.4,243.47,44988.0,222.3607,222.5429,221.7321,221.7959,44988.0
2019-08-05 15:05:00,243.42,243.47,242.59,242.68,44238.0,221.7503,221.7959,220.9942,221.0762,44238.0
2019-08-05 15:10:00,242.62,243.73,242.62,243.62,38143.0,221.0216,222.0327,221.0216,221.9325,38143.0
2019-08-05 15:15:00,243.59,243.84,243.06,243.64,41569.0,221.9052,222.133,221.4224,221.9508,41569.0
2019-08-05 15:20:00,243.68,244.05,243.5,243.81,41165.0,221.9872,222.3243,221.8232,222.1056,41165.0
2019-08-05 15:25:00,243.82,244.26,243.63,243.73,33020.0,222.1147,222.5156,221.9416,222.0327,33020.0
2019-08-05 15:30:00,243.67,244.53,243.2,244.39,68912.0,221.9781,222.7615,221.5499,222.634,68912.0
2019-08-05 15:35:00,244.3,244.95,244.17,244.85,65176.0,222.552,223.1441,222.4336,223.053,65176.0
2019-08-05 15:40:00,244.9,244.95,244.51,244.78,56638.0,223.0986,223.1441,222.7433,222.9893,56638.0
2019-08-05 15:45:00,244.78,245.13,244.71,244.86,76867.0,222.9893,223.3081,222.9255,223.0622,76867.0
2019-08-05 15:50:00,244.86,244.96,244.47,244.55,109838.0,223.0622,223.1532,222.7069,222.7797,109838.0
2019-08-05 15:55:00,244.56,245.21,244.46,244.97,202843.0,222.7889,223.381,222.6978,223.1624,202843.0
2019-08-06 09:30:00,245.93,247.84,245.26,246.92,98003.0,224.0369,225.7769,223.4265,224.9388,98003.0
2019-08-06 09:35:00,246.84,246.92,245.01,245.58,57039.0,224.8659,224.9388,223.1988,223.7181,57039.0
2019-08-06 09:40:00,245.59,246.7,245.33,246.39,39879.0,223.7272,224.7384,223.4903,224.4559,39879.0
2019-08-06 09:45:00,246.4,246.46,245.53,245.98,46440.0,224.4651,224.5197,223.6725,224.0824,46440.0
2019-08-06 09:50:00,245.89,246.06,245.51,245.6,21288.0,224.0005,224.1553,223.6543,223.7363,21288.0
2019-08-06 09:55:00,245.58,246.15,245.57,245.75,25677.0,223.7181,224.2373,223.7089,223.8729,25677.0
2019-08-06 10:00:00,245.63,246.3,245.63,246.12,25936.0,223.7636,224.374,223.7636,224.21,25936.0
2019-08-06 10:05:00,246.16,246.16,245.61,245.65,40369.0,224.2464,224.2464,223.7454,223.7818,40369.0
2019-08-06 10:10:00,245.6,245.76,245.48,245.62,43620.0,223.7363,223.882,223.627,223.7545,43620.0
2019-08-06 10:15:00,245.58,245.58,244.76,245.18,24326.0,223.7181,223.7181,222.9711,223.3537,24326.0
2019-08-06 10:20:00,245.21,245.77,244.82,245.74,13840.0,223.381,223.8911,223.0257,223.8638,13840.0
2019-08-06 10:25:00,245.74,245.83,244.67,244.68,19679.0,223.8638,223.9458,222.8891,222.8982,19679.0
2019-08-06 10:30:00,244.67,245.38,244.45,245.0,36774.0,222.8891,223.5359,222.6886,223.1897,36774.0
2019-08-06 10:35:00,245.03,245.32,244.72,245.28,16502.0,223.217,223.4812,222.9346,223.4448,16502.0
2019-08-06 10:40:00,245.22,245.95,245.18,245.25,30593.0,223.3901,224.0551,223.3537,223.4174,30593.0
2019-08-06 10:45:00,245.37,245.37,244.94,245.04,17978.0,223.5267,223.5267,223.135,223.2261,17978.0
2019-08-06 10:50:00,245.08,245.08,244.49,244.8,23985.0,223.2626,223.2626,222.7251,223.0075,23985.0
2019-08-06 10:55:00,244.71,245.06,244.51,245.01,31974.0,222.9255,223.2443,222.7433,223.1988,31974.0
2019-08-06 11:00:00,245.01,245.14,244.66,244.89,31958.0,223.1988,223.3172,222.88,223.0895,31958.0
2019-08-06 11:05:00,244.98,245.24,244.79,245.03,69342.0,223.1715,223.4083,222.9984,223.217,69342.0
2019-08-06 11:10:00,244.98,245.08,243.83,243.92,20491.0,223.1715,223.2626,222.1238,222.2058,20491.0
2019-08-06 11:15:00,243.84,244.12,243.57,243.62,15274.0,222.133,222.388,221.887,221.9325,15274.0
2019-08-06 11:20:00,243.6,244.56,243.58,244.5,32475.0,221.9143,222.7889,221.8961,222.7342,32475.0
2019-08-06 11:25:00,244.47,244.75,244.4,244.7,21674.0,222.7069,222.9619,222.6431,222.9164,21674.0
2019-08-06 11:30:00,244.68,244.89,244.33,244.7,28994.0,222.8982,223.0895,222.5793,222.9164,28994.0
2019-08-06 11:35:00,244.67,245.14,244.61,245.02,12492.0,222.8891,223.3172,222.8344,223.2079,12492.0
2019-08-06 11:40:00,245.18,245.7,244.91,244.97,69901.0,223.3537,223.8274,223.1077,223.1624,69901.0
2019-08-06 11:45:00,244.94,245.35,244.9,245.33,14906.0,223.135,223.5085,223.0986,223.4903,14906.0
2019-08-06 11:50:00,245.32,245.52,245.17,245.29,51332.0,223.4812,223.6634,223.3446,223.4539,51332.0
2019-08-06 11:55:00,245.31,245.78,245.21,245.67,14198.0,223.4721,223.9003,223.381,223.8,14198.0
2019-08-06 12:00:00,245.56,245.96,245.47,245.5,17371.0,223.6998,224.0642,223.6178,223.6452,17371.0
2019-08-06 12:05:00,245.55,245.68,245.22,245.31,30073.0,223.6907,223.8092,223.3901,223.4721,30073.0
2019-08-06 12:10:00,245.35,245.88,245.2,245.83,16957.0,223.5085,223.9913,223.3719,223.9458,16957.0
2019-08-06 12:15:00,245.84,245.88,245.39,245.44,10380.0,223.9549,223.9913,223.545,223.5905,10380.0
2019-08-06 12:20:00,245.55,245.61,245.3,245.47,8743.0,223.6907,223.7454,223.463,223.6178,8743.0
2019-08-06 12:25:00,245.48,245.61,245.25,245.47,9201.0,223.627,223.7454,223.4174,223.6178,9201.0
2019-08-06 12:30:00,245.46,245.8,245.46,245.7,14026.0,223.6087,223.9185,223.6087,223.8274,14026.0
2019-08-06 12:35:00,245.64,245.8,245.45,245.7,6103.0,223.7727,223.9185,223.5996,223.8274,6103.0
2019-08-06 12:40:00,245.74,245.83,245.61,245.76,9143.0,223.8638,223.9458,223.7454,223.882,9143.0
2019-08-06 12:45:00,245.76,245.84,245.42,245.46,7392.0,223.882,223.9549,223.5723,223.6087,7392.0
2019-08-06 12:50:00,245.4,245.4,245.02,245.23,8227.0,223.5541,223.5541,223.2079,223.3992,8227.0
2019-08-06 12:55:00,245.26,245.38,245.04,245.13,15189.0,223.4265,223.5359,223.2261,223.3081,15189.0
2019-08-06 13:00:00,245.27,245.55,245.25,245.46,7745.0,223.4357,223.6907,223.4174,223.6087,7745.0
2019-08-06 13:05:00,245.46,245.77,245.38,245.61,12762.0,223.6087,223.8911,223.5359,223.7454,12762.0
2019-08-06 13:10:00,245.62,245.73,245.47,245.7,12433.0,223.7545,223.8547,223.6178,223.8274,12433.0
2019-08-06 13:15:00,245.76,245.81,245.59,245.61,9278.0,223.882,223.9276,223.7272,223.7454,9278.0
2019-08-06 13:20:00,245.67,245.71,245.5,245.71,11024.0,223.8,223.8365,223.6452,223.8365,11024.0
2019-08-06 13:25:00,245.77,245.78,245.32,245.33,14638.0,223.8911,223.9003,223.4812,223.4903,14638.0
2019-08-06 13:30:00,245.32,245.58,245.16,245.56,11228.0,223.4812,223.7181,223.3354,223.6998,11228.0
2019-08-06 13:35:00,245.56,245.86,245.45,245.86,17808.0,223.6998,223.9731,223.5996,223.9731,17808.0
2019-08-06 13:40:00,245.76,245.91,245.63,245.7,37840.0,223.882,224.0187,223.7636,223.8274,37840.0
2019-08-06 13:45:00,245.66,245.9,245.66,245.81,41425.0,223.7909,224.0096,223.7909,223.9276,41425.0
2019-08-06 13:50:00,245.75,245.91,245.43,245.48,34276.0,223.8729,224.0187,223.5814,223.627,34276.0
2019-08-06 13:55:00,245.42,245.64,245.38,245.42,12086.0,223.5723,223.7727,223.5359,223.5723,12086.0
2019-08-06 14:00:00,245.43,245.43,245.08,245.09,17064.0,223.5814,223.5814,223.2626,223.2717,17064.0
2019-08-06 14:05:00,245.05,245.36,244.94,245.22,16485.0,223.2352,223.5176,223.135,223.3901,16485.0
2019-08-06 14:10:00,245.26,245.55,245.25,245.49,13661.0,223.4265,223.6907,223.4174,223.6361,13661.0
2019-08-06 14:15:00,245.54,246.14,245.54,246.14,13863.0,223.6816,224.2282,223.6816,224.2282,13863.0
2019-08-06 14:20:00,246.2,246.27,245.96,246.24,13515.0,224.2829,224.3466,224.0642,224.3193,13515.0
2019-08-06 14:25:00,246.2,246.43,246.15,246.4,9725.0,224.2829,224.4924,224.2373,224.4651,9725.0
2019-08-06 14:30:00,246.35,246.89,246.18,246.8,13079.0,224.4195,224.9114,224.2646,224.8294,13079.0
2019-08-06 14:35:00,246.76,246.76,246.54,246.6,11775.0,224.793,224.793,224.5926,224.6473,11775.0
2019-08-06 14:40:00,246.58,246.98,246.5,246.88,11180.0,224.629,224.9934,224.5562,224.9023,11180.0
2019-08-06 14:45:00,246.8,246.82,246.45,246.62,11935.0,224.8294,224.8477,224.5106,224.6655,11935.0
2019-08-06 14:50:00,246.62,246.73,246.14,246.33,15188.0,224.6655,224.7657,224.2282,224.4013,15188.0
2019-08-06 14:55:00,246.33,246.62,246.27,246.41,11654.0,224.4013,224.6655,224.3466,224.4742,11654.0
2019-08-06 15:00:00,246.45,246.57,246.3,246.39,13042.0,224.5106,224.6199,224.374,224.4559,13042.0
2019-08-06 15:05:00,246.4,246.55,246.13,246.13,14609.0,224.4651,224.6017,224.2191,224.2191,14609.0
2019-08-06 15:10:00,246.13,246.45,246.06,246.41,13929.0,224.2191,224.5106,224.1553,224.4742,13929.0
2019-08-06 15:15:00,246.47,246.58,246.3,246.52,16538.0,224.5288,224.629,224.374,224.5744,16538.0
2019-08-06 15:20:00,246.53,246.77,246.48,246.68,12029.0,224.5835,224.8021,224.5379,224.7201,12029.0
2019-08-06 15:25:00,246.72,246.73,246.01,246.27,24336.0,224.7566,224.7657,224.1098,224.3466,24336.0
2019-08-06 15:30:00,246.28,246.61,246.17,246.55,25349.0,224.3557,224.6564,224.2555,224.6017,25349.0
2019-08-06 15:35:00,246.56,247.0,246.56,246.96,19716.0,224.6108,225.0116,224.6108,224.9752,19716.0
2019-08-06 15:40:00,246.91,247.05,246.85,247.05,24803.0,224.9297,225.0572,224.875,225.0572,24803.0
2019-08-06 15:45:00,247.0,247.16,246.6,247.09,26719.0,225.0116,225.1574,224.6473,225.0936,26719.0
2019-08-06 15:50:00,247.12,247.92,247.08,247.83,71292.0,225.121,225.8497,225.0845,225.7678,71292.0
2019-08-06 15:55:00,247.8,248.27,247.55,248.25,238703.0,225.7404,226.1686,225.5127,226.1504,238703.0
2019-08-07 09:30:00,246.27,246.96,245.16,245.16,93357.0,224.3466,224.9752,223.3354,223.3354,93357.0
2019-08-07 09:35:00,245.4,245.62,243.81,244.53,25451.0,223.5541,223.7545,222.1056,222.7615,25451.0
2019-08-07 09:40:00,244.44,244.77,243.06,243.06,20645.0,222.6795,222.9802,221.4224,221.4224,20645.0
2019-08-07 09:45:00,243.05,243.08,241.58,242.14,52868.0,221.4133,221.4406,220.0741,220.5843,52868.0
2019-08-07 09:50:00,242.02,242.06,241.26,241.98,59436.0,220.475,220.5114,219.7826,220.4385,59436.0
2019-08-07 09:55:00,242.1,242.82,242.07,242.07,21325.0,220.5479,221.2038,220.5205,220.5205,21325.0
2019-08-07 10:00:00,242.07,243.18,242.07,242.92,27270.0,220.5205,221.5317,220.5205,221.2949,27270.0
2019-08-07 10:05:00,242.86,243.11,242.53,242.91,39298.0,221.2402,221.4679,220.9396,221.2857,39298.0
2019-08-07 10:10:00,242.89,243.37,242.63,242.63,24676.0,221.2675,221.7048,221.0307,221.0307,24676.0
2019-08-07 10:15:00,242.57,243.63,242.57,243.14,40053.0,220.976,221.9416,220.976,221.4953,40053.0
2019-08-07 10:20:00,243.14,243.26,242.64,243.07,28516.0,221.4953,221.6046,221.0398,221.4315,28516.0
2019-08-07 10:25:00,243.19,243.37,242.9,243.18,47468.0,221.5408,221.7048,221.2766,221.5317,47468.0
2019-08-07 10:30:00,243.08,244.15,243.01,243.36,31475.0,221.4406,222.4154,221.3768,221.6957,31475.0
2019-08-07 10:35:00,243.28,243.99,243.28,243.99,28339.0,221.6228,222.2696,221.6228,222.2696,28339.0
2019-08-07 10:40:00,244.01,244.23,243.74,244.23,14639.0,222.2878,222.4882,222.0419,222.4882,14639.0
2019-08-07 10:45:00,244.24,244.67,244.11,244.46,40604.0,222.4973,222.8891,222.3789,222.6978,40604.0
2019-08-07 10:50:00,244.42,244.94,244.17,244.72,35547.0,222.6613,223.135,222.4336,222.9346,35547.0
2019-08-07 10:55:00,244.76,244.83,244.16,244.56,48182.0,222.9711,223.0348,222.4245,222.7889,48182.0
2019-08-07 11:00:00,244.44,244.6,244.1,244.45,20739.0,222.6795,222.8253,222.3698,222.6886,20739.0
2019-08-07 11:05:00,244.37,244.76,244.03,244.76,21821.0,222.6158,222.9711,222.306,222.9711,21821.0
2019-08-07 11:10:00,244.75,245.22,244.55,244.98,21447.0,222.9619,223.3901,222.7797,223.1715,21447.0
2019-08-07 11:15:00,244.97,245.08,244.39,244.62,23552.0,223.1624,223.2626,222.634,222.8435,23552.0
2019-08-07 11:20:00,244.62,244.78,244.14,244.16,17636.0,222.8435,222.9893,222.4062,222.4245,17636.0
2019-08-07 11:25:00,244.19,244.49,243.93,243.99,13255.0,222.4518,222.7251,222.2149,222.2696,13255.0
2019-08-07 11:30:00,243.94,244.01,243.34,243.6,73899.0,222.2241,222.2878,221.6775,221.9143,73899.0
2019-08-07 11:35:00,243.7,243.85,243.21,243.29,17342.0,222.0054,222.1421,221.559,221.6319,17342.0
2019-08-07 11:40:00,243.29,243.29,242.51,242.87,21674.0,221.6319,221.6319,220.9214,221.2493,21674.0
2019-08-07 11:45:00,242.92,243.08,242.56,242.86,21581.0,221.2949,221.4406,220.9669,221.2402,21581.0
2019-08-07 11:50:00,242.82,242.94,242.31,242.64,22187.0,221.2038,221.3131,220.7392,221.0398,22187.0
2019-08-07 11:55:00,242.72,243.16,242.66,243.0,21189.0,221.1127,221.5135,221.058,221.3677,21189.0
2019-08-07 12:00:00,243.04,243.12,242.83,243.0,20170.0,221.4042,221.477,221.2129,221.3677,20170.0
2019-08-07 12:05:00,243.05,243.08,242.84,242.93,11151.0,221.4133,221.4406,221.222,221.304,11151.0
2019-08-07 12:10:00,242.96,243.23,242.89,243.03,14780.0,221.3313,221.5773,221.2675,221.3951,14780.0
2019-08-07 12:15:00,243.08,243.6,243.04,243.3,11670.0,221.4406,221.9143,221.4042,221.641,11670.0
2019-08-07 12:20:00,243.27,243.27,242.76,243.06,9876.0,221.6137,221.6137,221.1491,221.4224,9876.0
2019-08-07 12:25:00,243.09,243.58,242.88,243.45,13930.0,221.4497,221.8961,221.2584,221.7777,13930.0
2019-08-07 12:30:00,243.47,243.73,243.37,243.7,21180.0,221.7959,222.0327,221.7048,222.0054,21180.0
2019-08-07 12:35:00,243.64,244.07,243.64,244.01,8276.0,221.9508,222.3425,221.9508,222.2878,8276.0
2019-08-07 12:40:00,244.02,244.27,243.89,244.03,18402.0,222.2969,222.5247,222.1785,222.306,18402.0
2019-08-07 12:45:00,244.0,244.17,243.89,243.89,16620.0,222.2787,222.4336,222.1785,222.1785,16620.0
2019-08-07 12:50:00,243.88,244.31,243.86,244.18,13926.0,222.1694,222.5611,222.1512,222.4427,13926.0
2019-08-07 12:55:00,244.14,244.34,244.05,244.28,32197.0,222.4062,222.5884,222.3243,222.5338,32197.0
2019-08-07 13:00:00,244.28,244.66,244.25,244.31,18871.0,222.5338,222.88,222.5065,222.5611,18871.0
2019-08-07 13:05:00,244.31,244.67,244.25,244.67,15751.0,222.5611,222.8891,222.5065,222.8891,15751.0
2019-08-07 13:10:00,244.73,244.78,244.34,244.34,13051.0,222.9437,222.9893,222.5884,222.5884,13051.0
2019-08-07 13:15:00,244.39,244.76,244.3,244.71,8991.0,222.634,222.9711,222.552,222.9255,8991.0
2019-08-07 13:20:00,244.69,244.75,244.34,244.38,19884.0,222.9073,222.9619,222.5884,222.6249,19884.0
2019-08-07 13:25:00,244.33,244.6,244.22,244.43,16094.0,222.5793,222.8253,222.4791,222.6704,16094.0
2019-08-07 13:30:00,244.44,244.79,244.44,244.65,33247.0,222.6795,222.9984,222.6795,222.8708,33247.0
2019-08-07 13:35:00,244.68,244.99,244.56,244.96,20124.0,222.8982,223.1806,222.7889,223.1532,20124.0
2019-08-07 13:40:00,245.0,245.5,245.0,245.12,28559.0,223.1897,223.6452,223.1897,223.299,28559.0
2019-08-07 13:45:00,245.13,245.36,245.09,245.23,23582.0,223.3081,223.5176,223.2717,223.3992,23582.0
2019-08-07 13:50:00,245.25,245.29,245.09,245.15,18869.0,223.4174,223.4539,223.2717,223.3263,18869.0
2019-08-07 13:55:00,245.17,245.17,244.67,244.69,11497.0,223.3446,223.3446,222.8891,222.9073,11497.0
2019-08-07 14:00:00,244.72,245.09,244.69,244.89,17514.0,222.9346,223.2717,222.9073,223.0895,17514.0
2019-08-07 14:05:00,244.91,245.11,244.86,245.0,24138.0,223.1077,223.2899,223.0622,223.1897,24138.0
2019-08-07 14:10:00,245.0,245.07,244.71,244.76,13812.0,223.1897,223.2535,222.9255,222.9711,13812.0
2019-08-07 14:15:00,244.73,244.73,244.02,244.08,18646.0,222.9437,222.9437,222.2969,222.3516,18646.0
2019-08-07 14:20:00,244.13,244.33,244.04,244.04,10495.0,222.3971,222.5793,222.3151,222.3151,10495.0
2019-08-07 14:25:00,244.14,244.83,244.12,244.79,11044.0,222.4062,223.0348,222.388,222.9984,11044.0
2019-08-07 14:30:00,244.74,244.84,244.63,244.71,14906.0,222.9528,223.0439,222.8526,222.9255,14906.0
2019-08-07 14:35:00,244.84,244.84,244.39,244.5,19578.0,223.0439,223.0439,222.634,222.7342,19578.0
2019-08-07 14:40:00,244.44,245.52,244.42,245.49,8921.0,222.6795,223.6634,222.6613,223.6361,8921.0
2019-08-07 14:45:00,245.47,245.8,245.46,245.51,16866.0,223.6178,223.9185,223.6087,223.6543,16866.0
2019-08-07 14:50:00,245.54,245.87,245.5,245.71,9958.0,223.6816,223.9822,223.6452,223.8365,9958.0
2019-08-07 14:55:00,245.75,246.13,245.72,246.11,21147.0,223.8729,224.2191,223.8456,224.2009,21147.0
2019-08-07 15:00:00,246.09,246.2,245.53,245.89,19768.0,224.1827,224.2829,223.6725,224.0005,19768.0
2019-08-07 15:05:00,245.95,246.28,245.95,246.07,17656.0,224.0551,224.3557,224.0551,224.1644,17656.0
2019-08-07 15:10:00,246.08,246.18,245.89,245.96,10397.0,224.1735,224.2646,224.0005,224.0642,10397.0
2019-08-07 15:15:00,246.03,246.27,245.7,246.27,13646.0,224.128,224.3466,223.8274,224.3466,13646.0
2019-08-07 15:20:00,246.29,246.69,246.26,246.39,33353.0,224.3648,224.7292,224.3375,224.4559,33353.0
2019-08-07 15:25:00,246.46,246.79,246.21,246.72,14220.0,224.5197,224.8203,224.292,224.7566,14220.0
2019-08-07 15:30:00,246.79,247.04,246.49,246.72,22563.0,224.8203,225.0481,224.547,224.7566,22563.0
2019-08-07 15:35:00,246.66,246.88,246.41,246.79,18531.0,224.7019,224.9023,224.4742,224.8203,18531.0
2019-08-07 15:40:00,246.79,246.91,246.48,246.88,19201.0,224.8203,224.9297,224.5379,224.9023,19201.0
2019-08-07 15:45:00,246.79,246.85,246.3,246.4,30556.0,224.8203,224.875,224.374,224.4651,30556.0
2019-08-07 15:50:00,246.46,246.46,245.99,246.08,46945.0,224.5197,224.5197,224.0916,224.1735,46945.0
2019-08-07 15:55:00,246.13,246.91,246.13,246.4,85739.0,224.2191,224.9297,224.2191,224.4651,85739.0
2019-08-08 09:30:00,246.19,247.39,245.66,245.66,59901.0,224.2738,225.3669,223.7909,223.7909,59901.0
2019-08-08 09:35:00,245.85,246.95,245.07,245.26,45113.0,223.964,224.9661,223.2535,223.4265,45113.0
2019-08-08 09:40:00,245.48,246.19,245.2,245.55,31245.0,223.627,224.2738,223.3719,223.6907,31245.0
2019-08-08 09:45:00,245.72,246.28,245.65,245.96,36285.0,223.8456,224.3557,223.7818,224.0642,36285.0
2019-08-08 09:50:00,246.08,246.1,244.84,245.32,47474.0,224.1735,224.1918,223.0439,223.4812,47474.0
2019-08-08 09:55:00,245.2,245.6,244.68,244.81,28728.0,223.3719,223.7363,222.8982,223.0166,28728.0
2019-08-08 10:00:00,244.78,245.41,244.76,244.76,22068.0,222.9893,223.5632,222.9711,222.9711,22068.0
2019-08-08 10:05:00,244.78,244.87,244.17,244.2,36198.0,222.9893,223.0713,222.4336,222.4609,36198.0
2019-08-08 10:10:00,244.28,244.28,243.66,243.86,51589.0,222.5338,222.5338,221.969,222.1512,51589.0
2019-08-08 10:15:00,243.73,244.07,243.37,244.07,55678.0,222.0327,222.3425,221.7048,222.3425,55678.0
2019-08-08 10:20:00,244.06,244.14,243.78,244.04,30946.0,222.3334,222.4062,222.0783,222.3151,30946.0
2019-08-08 10:25:00,243.99,244.03,243.55,243.67,34957.0,222.2696,222.306,221.8688,221.9781,34957.0
2019-08-08 10:30:00,243.78,244.91,243.72,244.85,17530.0,222.0783,223.1077,222.0236,223.053,17530.0
2019-08-08 10:35:00,244.94,245.17,244.6,244.68,56195.0,223.135,223.3446,222.8253,222.8982,56195.0
2019-08-08 10:40:00,244.62,245.07,244.51,244.96,26853.0,222.8435,223.2535,222.7433,223.1532,26853.0
2019-08-08 10:45:00,244.96,245.3,244.85,245.2,25711.0,223.1532,223.463,223.053,223.3719,25711.0
2019-08-08 10:50:00,245.2,245.25,245.03,245.1,28158.0,223.3719,223.4174,223.217,223.2808,28158.0
2019-08-08 10:55:00,245.1,245.22,244.69,244.79,28552.0,223.2808,223.3901,222.9073,222.9984,28552.0
2019-08-08 11:00:00,244.72,244.88,244.51,244.55,21057.0,222.9346,223.0804,222.7433,222.7797,21057.0
2019-08-08 11:05:00,244.52,244.58,244.09,244.15,22524.0,222.7524,222.8071,222.3607,222.4154,22524.0
2019-08-08 11:10:00,244.16,244.41,244.12,244.13,18924.0,222.4245,222.6522,222.388,222.3971,18924.0
2019-08-08 11:15:00,244.11,244.56,244.1,244.49,22804.0,222.3789,222.7889,222.3698,222.7251,22804.0
2019-08-08 11:20:00,244.55,244.94,244.48,244.91,26998.0,222.7797,223.135,222.716,223.1077,26998.0
2019-08-08 11:25:00,244.85,245.34,244.8,245.26,38041.0,223.053,223.4994,223.0075,223.4265,38041.0
2019-08-08 11:30:00,245.18,245.22,244.98,245.01,26769.0,223.3537,223.3901,223.1715,223.1988,26769.0
2019-08-08 11:35:00,245.04,245.47,245.04,245.38,60635.0,223.2261,223.6178,223.2261,223.5359,60635.0
2019-08-08 11:40:00,245.36,245.87,245.35,245.63,21868.0,223.5176,223.9822,223.5085,223.7636,21868.0
2019-08-08 11:45:00,245.63,245.67,245.27,245.41,17659.0,223.7636,223.8,223.4357,223.5632,17659.0
2019-08-08 11:50:00,245.42,245.79,245.3,245.79,14865.0,223.5723,223.9094,223.463,223.9094,14865.0
2019-08-08 11:55:00,245.68,245.88,245.5,245.59,13131.0,223.8092,223.9913,223.6452,223.7272,13131.0
2019-08-08 12:00:00,245.6,245.95,245.6,245.84,19624.0,223.7363,224.0551,223.7363,223.9549,19624.0
2019-08-08 12:05:00,245.89,246.09,245.81,245.93,26318.0,224.0005,224.1827,223.9276,224.0369,26318.0
2019-08-08 12:10:00,245.94,246.13,245.82,245.96,23172.0,224.046,224.2191,223.9367,224.0642,23172.0
2019-08-08 12:15:00,245.99,246.14,245.83,246.11,11733.0,224.0916,224.2282,223.9458,224.2009,11733.0
2019-08-08 12:20:00,246.08,246.16,245.91,245.97,17763.0,224.1735,224.2464,224.0187,224.0733,17763.0
2019-08-08 12:25:00,245.97,246.03,245.75,245.83,12304.0,224.0733,224.128,223.8729,223.9458,12304.0
2019-08-08 12:30:00,245.8,245.98,245.77,245.84,9150.0,223.9185,224.0824,223.8911,223.9549,9150.0
2019-08-08 12:35:00,245.85,245.9,245.4,245.59,18346.0,223.964,224.0096,223.5541,223.7272,18346.0
2019-08-08 12:40:00,245.62,246.04,245.62,245.97,15421.0,223.7545,224.1371,223.7545,224.0733,15421.0
2019-08-08 12:45:00,246.0,246.03,245.79,245.83,16617.0,224.1007,224.128,223.9094,223.9458,16617.0
2019-08-08 12:50:00,245.95,246.16,245.89,246.14,8857.0,224.0551,224.2464,224.0005,224.2282,8857.0
2019-08-08 12:55:00,246.12,246.54,246.05,246.54,7741.0,224.21,224.5926,224.1462,224.5926,7741.0
2019-08-08 13:00:00,246.58,246.66,246.47,246.58,10472.0,224.629,224.7019,224.5288,224.629,10472.0
2019-08-08 13:05:00,246.58,246.68,246.34,246.37,5775.0,224.629,224.7201,224.4104,224.4377,5775.0
2019-08-08 13:10:00,246.38,246.64,246.38,246.55,10370.0,224.4468,224.6837,224.4468,224.6017,10370.0
2019-08-08 13:15:00,246.59,246.61,246.35,246.44,9480.0,224.6381,224.6564,224.4195,224.5015,9480.0
2019-08-08 13:20:00,246.42,246.74,246.27,246.49,65873.0,224.4833,224.7748,224.3466,224.547,65873.0
2019-08-08 13:25:00,246.47,246.5,245.99,245.99,9285.0,224.5288,224.5562,224.0916,224.0916,9285.0
2019-08-08 13:30:00,245.99,246.2,245.96,246.05,7899.0,224.0916,224.2829,224.0642,224.1462,7899.0
2019-08-08 13:35:00,246.05,246.26,246.04,246.14,11875.0,224.1462,224.3375,224.1371,224.2282,11875.0
2019-08-08 13:40:00,246.16,246.4,246.12,246.39,11079.0,224.2464,224.4651,224.21,224.4559,11079.0
2019-08-08 13:45:00,246.4,246.5,246.28,246.38,12547.0,224.4651,224.5562,224.3557,224.4468,12547.0
2019-08-08 13:50:00,246.43,246.92,246.43,246.92,7878.0,224.4924,224.9388,224.4924,224.9388,7878.0
2019-08-08 13:55:00,246.93,247.17,246.59,246.64,54742.0,224.9479,225.1665,224.6381,224.6837,54742.0
2019-08-08 14:00:00,246.64,246.64,246.27,246.47,9382.0,224.6837,224.6837,224.3466,224.5288,9382.0
2019-08-08 14:05:00,246.4,246.61,246.0,246.21,10612.0,224.4651,224.6564,224.1007,224.292,10612.0
2019-08-08 14:10:00,246.12,246.38,246.06,246.38,7120.0,224.21,224.4468,224.1553,224.4468,7120.0
2019-08-08 14:15:00,246.34,246.37,246.04,246.15,10287.0,224.4104,224.4377,224.1371,224.2373,10287.0
2019-08-08 14:20:00,246.17,246.42,246.12,246.32,5443.0,224.2555,224.4833,224.21,224.3922,5443.0
2019-08-08 14:25:00,246.2,246.46,246.2,246.46,7455.0,224.2829,224.5197,224.2829,224.5197,7455.0
2019-08-08 14:30:00,246.46,246.69,246.29,246.29,8265.0,224.5197,224.7292,224.3648,224.3648,8265.0
2019-08-08 14:35:00,246.26,246.36,245.95,246.28,5073.0,224.3375,224.4286,224.0551,224.3557,5073.0
2019-08-08 14:40:00,246.37,246.58,246.24,246.4,7697.0,224.4377,224.629,224.3193,224.4651,7697.0
2019-08-08 14:45:00,246.43,246.44,245.81,245.81,18143.0,224.4924,224.5015,223.9276,223.9276,18143.0
2019-08-08 14:50:00,245.87,246.32,245.87,246.12,9048.0,223.9822,224.3922,223.9822,224.21,9048.0
2019-08-08 14:55:00,246.16,246.48,246.13,246.2,7766.0,224.2464,224.5379,224.2191,224.2829,7766.0
2019-08-08 15:00:00,246.2,246.57,246.14,246.57,5777.0,224.2829,224.6199,224.2282,224.6199,5777.0
2019-08-08 15:05:00,246.47,246.67,246.42,246.6,5277.0,224.5288,224.711,224.4833,224.6473,5277.0
2019-08-08 15:10:00,246.58,246.58,246.06,246.08,7683.0,224.629,224.629,224.1553,224.1735,7683.0
2019-08-08 15:15:00,246.08,246.2,245.96,246.13,10512.0,224.1735,224.2829,224.0642,224.2191,10512.0
2019-08-08 15:20:00,246.07,246.35,246.04,246.25,10598.0,224.1644,224.4195,224.1371,224.3284,10598.0
2019-08-08 15:25:00,246.34,246.48,246.13,246.41,9949.0,224.4104,224.5379,224.2191,224.4742,9949.0
2019-08-08 15:30:00,246.37,246.66,246.27,246.61,13986.0,224.4377,224.7019,224.3466,224.6564,13986.0
2019-08-08 15:35:00,246.63,246.73,246.53,246.73,14878.0,224.6746,224.7657,224.5835,224.7657,14878.0
2019-08-08 15:40:00,246.71,247.32,246.69,247.23,26023.0,224.7475,225.3032,224.7292,225.2212,26023.0
2019-08-08 15:45:00,247.23,247.27,247.0,247.13,22134.0,225.2212,225.2576,225.0116,225.1301,22134.0
2019-08-08 15:50:00,247.12,247.55,247.11,247.44,33801.0,225.121,225.5127,225.1119,225.4125,33801.0
2019-08-08 15:55:00,247.42,247.67,247.14,247.62,116464.0,225.3943,225.622,225.1392,225.5765,116464.0
2019-08-09 09:30:00,247.72,248.38,247.01,247.88,49695.0,225.6675,226.2688,225.0208,225.8133,49695.0
2019-08-09 09:35:00,247.83,248.11,247.19,247.19,8290.0,225.7678,226.0228,225.1847,225.1847,8290.0
2019-08-09 09:40:00,247.42,247.42,246.74,246.91,8927.0,225.3943,225.3943,224.7748,224.9297,8927.0
2019-08-09 09:45:00,246.89,247.4,246.72,247.17,8451.0,224.9114,225.376,224.7566,225.1665,8451.0
2019-08-09 09:50:00,247.06,247.16,246.14,246.27,12518.0,225.0663,225.1574,224.2282,224.3466,12518.0
2019-08-09 09:55:00,246.33,246.83,246.22,246.72,17959.0,224.4013,224.8568,224.3011,224.7566,17959.0
2019-08-09 10:00:00,246.78,247.12,246.69,246.8,46180.0,224.8112,225.121,224.7292,224.8294,46180.0
2019-08-09 10:05:00,246.79,246.89,246.4,246.45,7182.0,224.8203,224.9114,224.4651,224.5106,7182.0
2019-08-09 10:10:00,246.51,246.93,246.5,246.53,21256.0,224.5653,224.9479,224.5562,224.5835,21256.0
2019-08-09 10:15:00,246.49,246.65,246.19,246.32,18443.0,224.547,224.6928,224.2738,224.3922,18443.0
2019-08-09 10:20:00,246.48,246.78,246.39,246.78,21558.0,224.5379,224.8112,224.4559,224.8112,21558.0
2019-08-09 10:25:00,246.78,247.13,246.43,246.5,102313.0,224.8112,225.1301,224.4924,224.5562,102313.0
2019-08-09 10:30:00,246.53,246.62,246.28,246.49,55710.0,224.5835,224.6655,224.3557,224.547,55710.0
2019-08-09 10:35:00,246.53,246.79,246.34,246.37,16857.0,224.5835,224.8203,224.4104,224.4377,16857.0
2019-08-09 10:40:00,246.42,246.56,246.14,246.24,18020.0,224.4833,224.6108,224.2282,224.3193,18020.0
2019-08-09 10:45:00,246.21,246.75,246.18,246.75,19873.0,224.292,224.7839,224.2646,224.7839,19873.0
2019-08-09 10:50:00,246.75,247.1,246.67,246.82,41804.0,224.7839,225.1027,224.711,224.8477,41804.0
2019-08-09 10:55:00,246.73,247.24,246.65,247.1,14139.0,224.7657,225.2303,224.6928,225.1027,14139.0
2019-08-09 11:00:00,247.06,247.4,246.99,247.1,33177.0,225.0663,225.376,225.0025,225.1027,33177.0
2019-08-09 11:05:00,247.03,247.21,246.87,246.94,13682.0,225.039,225.2029,224.8932,224.957,13682.0
2019-08-09 11:10:00,246.86,247.39,246.86,247.39,9562.0,224.8841,225.3669,224.8841,225.3669,9562.0
2019-08-09 11:15:00,247.45,247.58,247.13,247.4,8488.0,225.4216,225.54,225.1301,225.376,8488.0
2019-08-09 11:20:00,247.27,247.29,246.68,246.73,13109.0,225.2576,225.2758,224.7201,224.7657,13109.0
2019-08-09 11:25:00,246.75,246.77,246.34,246.35,21474.0,224.7839,224.8021,224.4104,224.4195,21474.0
2019-08-09 11:30:00,246.3,246.76,246.29,246.63,10090.0,224.374,224.793,224.3648,224.6746,10090.0
2019-08-09 11:35:00,246.61,246.95,246.52,246.91,7677.0,224.6564,224.9661,224.5744,224.9297,7677.0
2019-08-09 11:40:00,246.77,247.07,246.77,246.96,7048.0,224.8021,225.0754,224.8021,224.9752,7048.0
2019-08-09 11:45:00,246.91,247.15,246.83,247.14,7998.0,224.9297,225.1483,224.8568,225.1392,7998.0
2019-08-09 11:50:00,247.06,247.35,247.04,247.22,17857.0,225.0663,225.3305,225.0481,225.2121,17857.0
2019-08-09 11:55:00,247.17,247.4,246.97,247.22,11840.0,225.1665,225.376,224.9843,225.2121,11840.0
2019-08-09 12:00:00,247.2,247.45,247.11,247.3,7986.0,225.1938,225.4216,225.1119,225.2849,7986.0
2019-08-09 12:05:00,247.35,247.43,247.2,247.37,4734.0,225.3305,225.4034,225.1938,225.3487,4734.0
2019-08-09 12:10:00,247.43,247.58,247.3,247.36,8380.0,225.4034,225.54,225.2849,225.3396,8380.0
2019-08-09 12:15:00,247.33,247.34,246.9,247.12,15065.0,225.3123,225.3214,224.9205,225.121,15065.0
2019-08-09 12:20:00,247.12,247.5,246.99,247.5,10810.0,225.121,225.4671,225.0025,225.4671,10810.0
2019-08-09 12:25:00,247.46,247.68,247.32,247.6,6264.0,225.4307,225.6311,225.3032,225.5582,6264.0
2019-08-09 12:30:00,247.55,247.86,247.42,247.77,12878.0,225.5127,225.7951,225.3943,225.7131,12878.0
2019-08-09 12:35:00,247.76,247.77,247.34,247.68,10440.0,225.704,225.7131,225.3214,225.6311,10440.0
2019-08-09 12:40:00,247.6,248.1,247.59,248.03,14249.0,225.5582,226.0137,225.5491,225.95,14249.0
2019-08-09 12:45:00,248.04,248.31,247.95,248.29,10958.0,225.9591,226.205,225.8771,226.1868,10958.0
2019-08-09 12:50:00,248.31,249.14,248.27,249.14,84384.0,226.205,226.9611,226.1686,226.9611,84384.0
2019-08-09 12:55:00,249.31,249.62,248.47,248.53,22403.0,227.116,227.3984,226.3508,226.4054,22403.0
2019-08-09 13:00:00,248.49,248.89,248.48,248.8,14772.0,226.369,226.7334,226.3599,226.6514,14772.0
2019-08-09 13:05:00,248.91,249.03,248.71,248.88,12421.0,226.7516,226.8609,226.5694,226.7243,12421.0
2019-08-09 13:10:00,248.79,248.96,248.69,248.79,10877.0,226.6423,226.7972,226.5512,226.6423,10877.0
2019-08-09 13:15:00,248.89,249.07,248.77,248.92,14763.0,226.7334,226.8974,226.6241,226.7607,14763.0
2019-08-09 13:20:00,248.91,249.5,248.91,249.24,22755.0,226.7516,227.2891,226.7516,227.0522,22755.0
2019-08-09 13:25:00,249.17,249.48,249.04,249.38,13743.0,226.9885,227.2709,226.87,227.1798,13743.0
2019-08-09 13:30:00,249.39,249.86,249.39,249.74,39116.0,227.1889,227.617,227.1889,227.5077,39116.0
2019-08-09 13:35:00,249.67,249.71,249.46,249.58,5623.0,227.444,227.4804,227.2527,227.362,5623.0
2019-08-09 13:40:00,249.58,249.69,249.41,249.45,9814.0,227.362,227.4622,227.2071,227.2435,9814.0
2019-08-09 13:45:00,249.52,249.57,249.16,249.34,12460.0,227.3073,227.3529,226.9794,227.1433,12460.0
2019-08-09 13:50:00,249.25,249.45,249.02,249.37,30004.0,227.0613,227.2435,226.8518,227.1707,30004.0
2019-08-09 13:55:00,249.35,249.37,249.14,249.27,13009.0,227.1524,227.1707,226.9611,227.0796,13009.0
2019-08-09 14:00:00,249.26,249.47,249.19,249.42,7681.0,227.0705,227.2618,227.0067,227.2162,7681.0
2019-08-09 14:05:00,249.42,249.64,249.27,249.32,8758.0,227.2162,227.4166,227.0796,227.1251,8758.0
2019-08-09 14:10:00,249.4,249.55,249.34,249.44,11210.0,227.198,227.3346,227.1433,227.2344,11210.0
2019-08-09 14:15:00,249.44,249.5,249.4,249.44,8703.0,227.2344,227.2891,227.198,227.2344,8703.0
2019-08-09 14:20:00,249.46,249.49,249.23,249.32,17185.0,227.2527,227.28,227.0431,227.1251,17185.0
2019-08-09 14:25:00,249.32,249.49,249.26,249.43,9769.0,227.1251,227.28,227.0705,227.2253,9769.0
2019-08-09 14:30:00,249.44,249.53,249.3,249.3,12969.0,227.2344,227.3164,227.1069,227.1069,12969.0
2019-08-09 14:35:00,249.35,249.38,249.15,249.29,11251.0,227.1524,227.1798,226.9702,227.0978,11251.0
2019-08-09 14:40:00,249.28,249.39,249.19,249.38,12251.0,227.0887,227.1889,227.0067,227.1798,12251.0
2019-08-09 14:45:00,249.37,249.49,249.24,249.36,15461.0,227.1707,227.28,227.0522,227.1616,15461.0
2019-08-09 14:50:00,249.38,249.41,249.14,249.29,7618.0,227.1798,227.2071,226.9611,227.0978,7618.0
2019-08-09 14:55:00,249.37,249.54,249.29,249.4,12994.0,227.1707,227.3255,227.0978,227.198,12994.0
2019-08-09 15:00:00,249.45,249.99,249.41,249.95,17619.0,227.2435,227.7355,227.2071,227.699,17619.0
2019-08-09 15:05:00,249.94,250.42,249.91,250.2,39639.0,227.6899,228.1272,227.6626,227.9268,39639.0
2019-08-09 15:10:00,250.15,250.26,250.02,250.07,22294.0,227.8812,227.9814,227.7628,227.8083,22294.0
2019-08-09 15:15:00,250.08,250.13,249.83,249.83,10977.0,227.8175,227.863,227.5897,227.5897,10977.0
2019-08-09 15:20:00,249.82,249.9,249.51,249.54,24710.0,227.5806,227.6535,227.2982,227.3255,24710.0
2019-08-09 15:25:00,249.57,249.62,249.31,249.38,17005.0,227.3529,227.3984,227.116,227.1798,17005.0
2019-08-09 15:30:00,249.33,249.63,249.19,249.33,48683.0,227.1342,227.4075,227.0067,227.1342,48683.0
2019-08-09 15:35:00,249.3,249.54,249.17,249.46,15107.0,227.1069,227.3255,226.9885,227.2527,15107.0
2019-08-09 15:40:00,249.44,249.45,249.24,249.24,9201.0,227.2344,227.2435,227.0522,227.0522,9201.0
2019-08-09 15:45:00,249.23,249.46,249.14,249.28,39477.0,227.0431,227.2527,226.9611,227.0887,39477.0
2019-08-09 15:50:00,249.28,249.37,248.86,248.91,66983.0,227.0887,227.1707,226.7061,226.7516,66983.0
2019-08-09 15:55:00,248.9,248.92,248.5,248.6,108118.0,226.7425,226.7607,226.3781,226.4692,108118.0
2019-08-12 09:30:00,246.79,247.41,246.02,246.48,50554.0,224.8203,225.3851,224.1189,224.5379,50554.0
2019-08-12 09:35:00,246.66,246.82,246.08,246.54,40652.0,224.7019,224.8477,224.1735,224.5926,40652.0
2019-08-12 09:40:00,246.44,246.93,246.24,246.46,19379.0,224.5015,224.9479,224.3193,224.5197,19379.0
2019-08-12 09:45:00,246.46,247.28,246.43,246.98,15962.0,224.5197,225.2667,224.4924,224.9934,15962.0
2019-08-12 09:50:00,246.95,247.21,246.33,246.36,10699.0,224.9661,225.2029,224.4013,224.4286,10699.0
2019-08-12 09:55:00,246.51,246.87,246.17,246.44,14853.0,224.5653,224.8932,224.2555,224.5015,14853.0
2019-08-12 10:00:00,246.37,246.72,245.81,245.95,15734.0,224.4377,224.7566,223.9276,224.0551,15734.0
2019-08-12 10:05:00,245.85,246.14,245.75,245.89,17559.0,223.964,224.2282,223.8729,224.0005,17559.0
2019-08-12 10:10:00,245.95,246.62,245.89,246.6,16136.0,224.0551,224.6655,224.0005,224.6473,16136.0
2019-08-12 10:15:00,246.43,246.87,246.22,246.79,16766.0,224.4924,224.8932,224.3011,224.8203,16766.0
2019-08-12 10:20:00,246.83,246.97,246.56,246.87,15591.0,224.8568,224.9843,224.6108,224.8932,15591.0
2019-08-12 10:25:00,246.94,247.41,246.94,247.02,15068.0,224.957,225.3851,224.957,225.0299,15068.0
2019-08-12 10:30:00,247.06,247.57,247.04,247.43,61674.0,225.0663,225.5309,225.0481,225.4034,61674.0
2019-08-12 10:35:00,247.36,247.75,247.31,247.58,13732.0,225.3396,225.6949,225.294,225.54,13732.0
2019-08-12 10:40:00,247.58,247.69,247.47,247.61,25312.0,225.54,225.6402,225.4398,225.5673,25312.0
2019-08-12 10:45:00,247.61,247.85,247.04,247.21,60563.0,225.5673,225.786,225.0481,225.2029,60563.0
2019-08-12 10:50:00,247.18,247.56,247.18,247.52,10686.0,225.1756,225.5218,225.1756,225.4854,10686.0
2019-08-12 10:55:00,247.59,247.96,247.54,247.54,13065.0,225.5491,225.8862,225.5036,225.5036,13065.0
2019-08-12 11:00:00,247.54,247.55,246.65,246.69,9229.0,225.5036,225.5127,224.6928,224.7292,9229.0
2019-08-12 11:05:00,246.75,247.03,246.39,246.81,101449.0,224.7839,225.039,224.4559,224.8386,101449.0
2019-08-12 11:10:00,246.7,246.77,246.32,246.57,15862.0,224.7384,224.8021,224.3922,224.6199,15862.0
2019-08-12 11:15:00,246.59,246.95,246.56,246.75,7253.0,224.6381,224.9661,224.6108,224.7839,7253.0
2019-08-12 11:20:00,246.8,246.98,246.56,246.93,12241.0,224.8294,224.9934,224.6108,224.9479,12241.0
2019-08-12 11:25:00,246.91,247.08,246.79,246.9,12250.0,224.9297,225.0845,224.8203,224.9205,12250.0
2019-08-12 11:30:00,246.85,246.96,246.44,246.57,25609.0,224.875,224.9752,224.5015,224.6199,25609.0
2019-08-12 11:35:00,246.6,246.83,246.55,246.78,6697.0,224.6473,224.8568,224.6017,224.8112,6697.0
2019-08-12 11:40:00,246.7,246.89,246.57,246.79,11046.0,224.7384,224.9114,224.6199,224.8203,11046.0
2019-08-12 11:45:00,246.82,246.95,246.58,246.69,8372.0,224.8477,224.9661,224.629,224.7292,8372.0
2019-08-12 11:50:00,246.7,246.78,246.5,246.58,11350.0,224.7384,224.8112,224.5562,224.629,11350.0
2019-08-12 11:55:00,246.61,246.89,246.43,246.61,15543.0,224.6564,224.9114,224.4924,224.6564,15543.0
2019-08-12 12:00:00,246.56,246.61,246.13,246.23,9325.0,224.6108,224.6564,224.2191,224.3102,9325.0
2019-08-12 12:05:00,246.24,246.38,246.19,246.31,13517.0,224.3193,224.4468,224.2738,224.3831,13517.0
2019-08-12 12:10:00,246.23,246.62,246.22,246.23,11610.0,224.3102,224.6655,224.3011,224.3102,11610.0
2019-08-12 12:15:00,246.21,246.25,246.14,246.23,9554.0,224.292,224.3284,224.2282,224.3102,9554.0
2019-08-12 12:20:00,246.24,246.44,246.16,246.37,9609.0,224.3193,224.5015,224.2464,224.4377,9609.0
2019-08-12 12:25:00,246.3,246.31,246.04,246.23,5820.0,224.374,224.3831,224.1371,224.3102,5820.0
2019-08-12 12:30:00,246.24,246.27,245.94,245.95,9277.0,224.3193,224.3466,224.046,224.0551,9277.0
2019-08-12 12:35:00,245.9,245.92,245.71,245.86,42454.0,224.0096,224.0278,223.8365,223.9731,42454.0
2019-08-12 12:40:00,245.86,245.86,245.36,245.44,59488.0,223.9731,223.9731,223.5176,223.5905,59488.0
2019-08-12 12:45:00,245.39,245.5,245.26,245.39,10896.0,223.545,223.6452,223.4265,223.545,10896.0
2019-08-12 12:50:00,245.45,245.59,245.35,245.48,7378.0,223.5996,223.7272,223.5085,223.627,7378.0
2019-08-12 12:55:00,245.51,245.84,245.49,245.69,9461.0,223.6543,223.9549,223.6361,223.8183,9461.0
2019-08-12 13:00:00,245.62,245.93,245.61,245.81,11586.0,223.7545,224.0369,223.7454,223.9276,11586.0
2019-08-12 13:05:00,245.81,245.85,245.58,245.58,5506.0,223.9276,223.964,223.7181,223.7181,5506.0
2019-08-12 13:10:00,245.61,245.85,245.56,245.78,4953.0,223.7454,223.964,223.6998,223.9003,4953.0
2019-08-12 13:15:00,245.77,245.87,245.64,245.81,36161.0,223.8911,223.9822,223.7727,223.9276,36161.0
2019-08-12 13:20:00,245.81,245.93,245.71,245.75,9248.0,223.9276,224.0369,223.8365,223.8729,9248.0
2019-08-12 13:25:00,245.78,245.89,245.76,245.8,7280.0,223.9003,224.0005,223.882,223.9185,7280.0
2019-08-12 13:30:00,245.76,245.94,245.59,245.84,11163.0,223.882,224.046,223.7272,223.9549,11163.0
2019-08-12 13:35:00,245.73,245.77,245.46,245.55,17868.0,223.8547,223.8911,223.6087,223.6907,17868.0
2019-08-12 13:40:00,245.49,245.61,245.42,245.53,11596.0,223.6361,223.7454,223.5723,223.6725,11596.0
2019-08-12 13:45:00,245.51,245.85,245.49,245.73,8430.0,223.6543,223.964,223.6361,223.8547,8430.0
2019-08-12 13:50:00,245.68,245.72,245.47,245.71,6423.0,223.8092,223.8456,223.6178,223.8365,6423.0
2019-08-12 13:55:00,245.67,245.83,245.61,245.73,7484.0,223.8,223.9458,223.7454,223.8547,7484.0
2019-08-12 14:00:00,245.76,245.85,245.6,245.77,10590.0,223.882,223.964,223.7363,223.8911,10590.0
2019-08-12 14:05:00,245.69,245.76,245.61,245.76,5003.0,223.8183,223.882,223.7454,223.882,5003.0
2019-08-12 14:10:00,245.69,245.85,245.56,245.68,19578.0,223.8183,223.964,223.6998,223.8092,19578.0
2019-08-12 14:15:00,245.74,245.76,245.3,245.3,5367.0,223.8638,223.882,223.463,223.463,5367.0
2019-08-12 14:20:00,245.29,245.45,245.21,245.34,8577.0,223.4539,223.5996,223.381,223.4994,8577.0
2019-08-12 14:25:00,245.29,245.31,244.83,244.98,18914.0,223.4539,223.4721,223.0348,223.1715,18914.0
2019-08-12 14:30:00,244.93,245.01,244.67,244.94,18269.0,223.1259,223.1988,222.8891,223.135,18269.0
2019-08-12 14:35:00,244.94,245.03,244.78,244.89,10127.0,223.135,223.217,222.9893,223.0895,10127.0
2019-08-12 14:40:00,244.94,244.94,244.44,244.6,20177.0,223.135,223.135,222.6795,222.8253,20177.0
2019-08-12 14:45:00,244.62,244.78,244.31,244.42,17375.0,222.8435,222.9893,222.5611,222.6613,17375.0
2019-08-12 14:50:00,244.36,244.61,244.35,244.47,9754.0,222.6067,222.8344,222.5976,222.7069,9754.0
2019-08-12 14:55:00,244.49,244.49,244.11,244.3,18498.0,222.7251,222.7251,222.3789,222.552,18498.0
2019-08-12 15:00:00,244.48,244.79,244.47,244.75,10130.0,222.716,222.9984,222.7069,222.9619,10130.0
2019-08-12 15:05:00,244.71,244.75,244.53,244.56,16208.0,222.9255,222.9619,222.7615,222.7889,16208.0
2019-08-12 15:10:00,244.51,244.62,244.23,244.23,29311.0,222.7433,222.8435,222.4882,222.4882,29311.0
2019-08-12 15:15:00,244.25,244.5,244.24,244.5,8517.0,222.5065,222.7342,222.4973,222.7342,8517.0
2019-08-12 15:20:00,244.42,244.44,244.13,244.32,13752.0,222.6613,222.6795,222.3971,222.5702,13752.0
2019-08-12 15:25:00,244.22,244.31,244.07,244.28,9061.0,222.4791,222.5611,222.3425,222.5338,9061.0
2019-08-12 15:30:00,244.3,244.45,244.08,244.09,9685.0,222.552,222.6886,222.3516,222.3607,9685.0
2019-08-12 15:35:00,244.12,244.12,243.82,244.05,8278.0,222.388,222.388,222.1147,222.3243,8278.0
2019-08-12 15:40:00,244.03,244.08,243.86,243.94,6582.0,222.306,222.3516,222.1512,222.2241,6582.0
2019-08-12 15:45:00,244.02,244.43,243.76,243.83,22624.0,222.2969,222.6704,222.0601,222.1238,22624.0
2019-08-12 15:50:00,243.74,243.89,243.3,243.3,61320.0,222.0419,222.1785,221.641,221.641,61320.0
2019-08-12 15:55:00,243.27,243.33,243.03,243.17,111183.0,221.6137,221.6684,221.3951,221.5226,111183.0
2019-08-13 09:30:00,241.68,242.89,241.51,242.71,59507.0,220.1652,221.2675,220.0104,221.1035,59507.0
2019-08-13 09:35:00,242.6,244.66,242.53,244.09,40482.0,221.0033,222.88,220.9396,222.3607,40482.0
2019-08-13 09:40:00,244.07,245.44,243.48,245.44,34880.0,222.3425,223.5905,221.805,223.5905,34880.0
2019-08-13 09:45:00,245.48,247.31,245.03,246.8,87887.0,223.627,225.294,223.217,224.8294,87887.0
2019-08-13 09:50:00,246.72,247.28,246.1,246.84,41884.0,224.7566,225.2667,224.1918,224.8659,41884.0
2019-08-13 09:55:00,246.99,247.42,246.45,247.05,53908.0,225.0025,225.3943,224.5106,225.0572,53908.0
2019-08-13 10:00:00,247.05,247.17,246.55,247.09,22988.0,225.0572,225.1665,224.6017,225.0936,22988.0
2019-08-13 10:05:00,247.09,247.84,246.85,247.46,38769.0,225.0936,225.7769,224.875,225.4307,38769.0
2019-08-13 10:10:00,247.5,247.98,247.38,247.79,40792.0,225.4671,225.9044,225.3578,225.7313,40792.0
2019-08-13 10:15:00,247.82,248.44,247.59,248.3,28698.0,225.7586,226.3235,225.5491,226.1959,28698.0
2019-08-13 10:20:00,248.37,248.43,247.62,247.72,27671.0,226.2597,226.3143,225.5765,225.6675,27671.0
2019-08-13 10:25:00,247.81,248.24,247.68,248.07,28395.0,225.7495,226.1413,225.6311,225.9864,28395.0
2019-08-13 10:30:00,248.13,248.2,247.81,248.14,15808.0,226.041,226.1048,225.7495,226.0502,15808.0
2019-08-13 10:35:00,248.14,248.18,247.86,248.18,22659.0,226.0502,226.0866,225.7951,226.0866,22659.0
2019-08-13 10:40:00,248.18,248.19,247.27,247.99,38813.0,226.0866,226.0957,225.2576,225.9135,38813.0
2019-08-13 10:45:00,248.0,248.19,247.76,247.91,27523.0,225.9226,226.0957,225.704,225.8406,27523.0
2019-08-13 10:50:00,248.02,248.03,247.59,247.93,26684.0,225.9408,225.95,225.5491,225.8589,26684.0
2019-08-13 10:55:00,247.85,248.17,247.85,248.14,16214.0,225.786,226.0775,225.786,226.0502,16214.0
2019-08-13 11:00:00,248.2,248.46,247.82,247.87,25512.0,226.1048,226.3417,225.7586,225.8042,25512.0
2019-08-13 11:05:00,247.94,248.53,247.87,248.41,23333.0,225.868,226.4054,225.8042,226.2961,23333.0
2019-08-13 11:10:00,248.37,248.78,248.26,248.56,20801.0,226.2597,226.6332,226.1595,226.4328,20801.0
2019-08-13 11:15:00,248.53,248.6,247.62,247.93,24685.0,226.4054,226.4692,225.5765,225.8589,24685.0
2019-08-13 11:20:00,248.01,248.31,247.88,248.0,12345.0,225.9317,226.205,225.8133,225.9226,12345.0
2019-08-13 11:25:00,247.96,248.38,247.88,247.99,17046.0,225.8862,226.2688,225.8133,225.9135,17046.0
2019-08-13 11:30:00,247.93,248.25,247.79,247.96,13735.0,225.8589,226.1504,225.7313,225.8862,13735.0
2019-08-13 11:35:00,247.91,248.23,247.77,247.89,18905.0,225.8406,226.1321,225.7131,225.8224,18905.0
2019-08-13 11:40:00,247.91,248.2,247.87,248.16,11966.0,225.8406,226.1048,225.8042,226.0684,11966.0
2019-08-13 11:45:00,248.2,248.32,248.02,248.19,12303.0,226.1048,226.2141,225.9408,226.0957,12303.0
2019-08-13 11:50:00,248.26,248.37,247.91,248.24,13163.0,226.1595,226.2597,225.8406,226.1413,13163.0
2019-08-13 11:55:00,248.33,248.49,248.12,248.18,8648.0,226.2232,226.369,226.0319,226.0866,8648.0
2019-08-13 12:00:00,248.25,248.26,247.85,247.95,12705.0,226.1504,226.1595,225.786,225.8771,12705.0
2019-08-13 12:05:00,247.96,248.12,247.89,247.97,7539.0,225.8862,226.0319,225.8224,225.8953,7539.0
2019-08-13 12:10:00,247.99,248.0,247.69,247.83,12749.0,225.9135,225.9226,225.6402,225.7678,12749.0
2019-08-13 12:15:00,247.86,248.23,247.82,248.16,12703.0,225.7951,226.1321,225.7586,226.0684,12703.0
2019-08-13 12:20:00,248.17,248.69,248.15,248.43,18520.0,226.0775,226.5512,226.0593,226.3143,18520.0
2019-08-13 12:25:00,248.38,248.5,248.3,248.33,9705.0,226.2688,226.3781,226.1959,226.2232,9705.0
2019-08-13 12:30:00,248.34,248.34,247.78,247.93,8374.0,226.2324,226.2324,225.7222,225.8589,8374.0
2019-08-13 12:35:00,248.06,248.14,247.88,247.88,9175.0,225.9773,226.0502,225.8133,225.8133,9175.0
2019-08-13 12:40:00,247.91,248.0,247.77,247.96,7299.0,225.8406,225.9226,225.7131,225.8862,7299.0
2019-08-13 12:45:00,247.98,248.24,247.9,248.16,13051.0,225.9044,226.1413,225.8315,226.0684,13051.0
2019-08-13 12:50:00,248.14,248.31,247.99,248.0,28670.0,226.0502,226.205,225.9135,225.9226,28670.0
2019-08-13 12:55:00,247.99,248.05,247.79,248.05,15129.0,225.9135,225.9682,225.7313,225.9682,15129.0
2019-08-13 13:00:00,248.08,248.32,247.91,248.25,8097.0,225.9955,226.2141,225.8406,226.1504,8097.0
2019-08-13 13:05:00,248.21,248.29,248.12,248.24,16289.0,226.1139,226.1868,226.0319,226.1413,16289.0
2019-08-13 13:10:00,248.29,248.45,248.24,248.36,19611.0,226.1868,226.3326,226.1413,226.2506,19611.0
2019-08-13 13:15:00,248.39,248.47,247.75,247.91,28301.0,226.2779,226.3508,225.6949,225.8406,28301.0
2019-08-13 13:20:00,247.92,248.19,247.63,247.81,17880.0,225.8497,226.0957,225.5856,225.7495,17880.0
2019-08-13 13:25:00,247.85,248.04,247.7,248.01,9467.0,225.786,225.9591,225.6493,225.9317,9467.0
2019-08-13 13:30:00,248.01,248.11,247.82,248.1,10196.0,225.9317,226.0228,225.7586,226.0137,10196.0
2019-08-13 13:35:00,248.14,248.29,248.14,248.15,14654.0,226.0502,226.1868,226.0502,226.0593,14654.0
2019-08-13 13:40:00,248.15,248.45,248.15,248.41,11317.0,226.0593,226.3326,226.0593,226.2961,11317.0
2019-08-13 13:45:00,248.42,248.8,248.34,248.59,16730.0,226.3052,226.6514,226.2324,226.4601,16730.0
2019-08-13 13:50:00,248.59,248.77,248.58,248.62,23218.0,226.4601,226.6241,226.451,226.4874,23218.0
2019-08-13 13:55:00,248.62,248.79,248.55,248.64,12763.0,226.4874,226.6423,226.4237,226.5056,12763.0
2019-08-13 14:00:00,248.69,248.97,248.6,248.94,9839.0,226.5512,226.8063,226.4692,226.7789,9839.0
2019-08-13 14:05:00,248.95,248.99,248.72,248.95,12980.0,226.7881,226.8245,226.5785,226.7881,12980.0
2019-08-13 14:10:00,248.96,249.19,248.96,249.19,21953.0,226.7972,227.0067,226.7972,227.0067,21953.0
2019-08-13 14:15:00,249.18,249.37,248.88,248.88,14665.0,226.9976,227.1707,226.7243,226.7243,14665.0
2019-08-13 14:20:00,248.91,249.24,248.91,249.18,10194.0,226.7516,227.0522,226.7516,226.9976,10194.0
2019-08-13 14:25:00,249.17,249.58,249.16,249.58,14893.0,226.9885,227.362,226.9794,227.362,14893.0
2019-08-13 14:30:00,249.6,249.77,249.44,249.77,12475.0,227.3802,227.5351,227.2344,227.5351,12475.0
2019-08-13 14:35:00,249.73,250.3,249.56,250.15,49305.0,227.4986,228.0179,227.3437,227.8812,49305.0
2019-08-13 14:40:00,250.12,250.46,249.8,249.81,67021.0,227.8539,228.1636,227.5624,227.5715,67021.0
2019-08-13 14:45:00,249.85,249.89,249.66,249.72,16074.0,227.6079,227.6444,227.4348,227.4895,16074.0
2019-08-13 14:50:00,249.73,249.89,249.56,249.56,19456.0,227.4986,227.6444,227.3437,227.3437,19456.0
2019-08-13 14:55:00,249.58,249.79,249.49,249.63,59311.0,227.362,227.5533,227.28,227.4075,59311.0
2019-08-13 15:00:00,249.65,249.75,249.43,249.54,18628.0,227.4257,227.5168,227.2253,227.3255,18628.0
2019-08-13 15:05:00,249.57,249.57,249.32,249.34,21403.0,227.3529,227.3529,227.1251,227.1433,21403.0
2019-08-13 15:10:00,249.39,249.41,249.24,249.37,10286.0,227.1889,227.2071,227.0522,227.1707,10286.0
2019-08-13 15:15:00,249.35,249.61,249.27,249.58,18054.0,227.1524,227.3893,227.0796,227.362,18054.0
2019-08-13 15:20:00,249.6,249.62,249.33,249.47,23575.0,227.3802,227.3984,227.1342,227.2618,23575.0
2019-08-13 15:25:00,249.49,249.57,249.41,249.49,11820.0,227.28,227.3529,227.2071,227.28,11820.0
2019-08-13 15:30:00,249.49,249.62,249.33,249.61,17445.0,227.28,227.3984,227.1342,227.3893,17445.0
2019-08-13 15:35:00,249.64,249.72,249.41,249.64,22278.0,227.4166,227.4895,227.2071,227.4166,22278.0
2019-08-13 15:40:00,249.66,249.72,249.48,249.51,24530.0,227.4348,227.4895,227.2709,227.2982,24530.0
2019-08-13 15:45:00,249.53,249.68,249.37,249.62,25061.0,227.3164,227.4531,227.1707,227.3984,25061.0
2019-08-13 15:50:00,249.59,249.59,249.28,249.43,46975.0,227.3711,227.3711,227.0887,227.2253,46975.0
2019-08-13 15:55:00,249.42,249.44,249.13,249.27,102789.0,227.2162,227.2344,226.952,227.0796,102789.0
2019-08-14 09:30:00,246.73,247.04,244.25,244.57,113115.0,224.7657,225.0481,222.5065,222.798,113115.0
2019-08-14 09:35:00,244.7,246.77,244.7,246.21,16589.0,222.9164,224.8021,222.9164,224.292,16589.0
2019-08-14 09:40:00,246.13,246.69,245.48,245.86,35572.0,224.2191,224.7292,223.627,223.9731,35572.0
2019-08-14 09:45:00,245.79,246.51,245.69,246.26,26910.0,223.9094,224.5653,223.8183,224.3375,26910.0
2019-08-14 09:50:00,246.28,246.91,246.13,246.83,24810.0,224.3557,224.9297,224.2191,224.8568,24810.0
2019-08-14 09:55:00,246.84,246.93,246.04,246.81,17500.0,224.8659,224.9479,224.1371,224.8386,17500.0
2019-08-14 10:00:00,246.92,246.99,245.9,246.07,31847.0,224.9388,225.0025,224.0096,224.1644,31847.0
2019-08-14 10:05:00,246.14,246.43,245.8,246.42,24211.0,224.2282,224.4924,223.9185,224.4833,24211.0
2019-08-14 10:10:00,246.33,246.64,246.18,246.48,21317.0,224.4013,224.6837,224.2646,224.5379,21317.0
2019-08-14 10:15:00,246.52,247.23,246.52,246.7,57999.0,224.5744,225.2212,224.5744,224.7384,57999.0
2019-08-14 10:20:00,246.76,247.76,246.76,247.76,22956.0,224.793,225.704,224.793,225.704,22956.0
2019-08-14 10:25:00,247.74,248.0,247.58,247.7,26160.0,225.6858,225.9226,225.54,225.6493,26160.0
2019-08-14 10:30:00,247.62,248.41,247.38,248.41,62956.0,225.5765,226.2961,225.3578,226.2961,62956.0
2019-08-14 10:35:00,248.41,248.41,247.14,247.14,57804.0,226.2961,226.2961,225.1392,225.1392,57804.0
2019-08-14 10:40:00,247.23,247.4,246.92,247.17,29773.0,225.2212,225.376,224.9388,225.1665,29773.0
2019-08-14 10:45:00,247.15,247.3,246.74,247.0,42917.0,225.1483,225.2849,224.7748,225.0116,42917.0
2019-08-14 10:50:00,247.05,247.38,246.9,247.38,17987.0,225.0572,225.3578,224.9205,225.3578,17987.0
2019-08-14 10:55:00,247.4,247.81,246.76,246.76,30263.0,225.376,225.7495,224.793,224.793,30263.0
2019-08-14 11:00:00,246.81,247.17,246.71,246.8,105206.0,224.8386,225.1665,224.7475,224.8294,105206.0
2019-08-14 11:05:00,246.83,246.83,246.04,246.14,60075.0,224.8568,224.8568,224.1371,224.2282,60075.0
2019-08-14 11:10:00,246.2,246.46,245.92,246.0,20695.0,224.2829,224.5197,224.0278,224.1007,20695.0
2019-08-14 11:15:00,246.05,246.17,245.37,245.46,24393.0,224.1462,224.2555,223.5267,223.6087,24393.0
2019-08-14 11:20:00,245.46,246.09,245.46,246.03,27852.0,223.6087,224.1827,223.6087,224.128,27852.0
2019-08-14 11:25:00,246.03,246.25,245.86,246.0,21283.0,224.128,224.3284,223.9731,224.1007,21283.0
2019-08-14 11:30:00,245.99,246.39,245.99,246.22,11038.0,224.0916,224.4559,224.0916,224.3011,11038.0
2019-08-14 11:35:00,246.21,246.43,245.98,246.07,15314.0,224.292,224.4924,224.0824,224.1644,15314.0
2019-08-14 11:40:00,246.1,246.14,245.48,245.54,44693.0,224.1918,224.2282,223.627,223.6816,44693.0
2019-08-14 11:45:00,245.46,245.68,245.34,245.53,33083.0,223.6087,223.8092,223.4994,223.6725,33083.0
2019-08-14 11:50:00,245.55,246.09,245.53,246.0,22181.0,223.6907,224.1827,223.6725,224.1007,22181.0
2019-08-14 11:55:00,245.99,245.99,245.57,245.76,11294.0,224.0916,224.0916,223.7089,223.882,11294.0
2019-08-14 12:00:00,245.69,245.69,245.2,245.21,7955.0,223.8183,223.8183,223.3719,223.381,7955.0
2019-08-14 12:05:00,245.27,245.44,244.76,244.76,30675.0,223.4357,223.5905,222.9711,222.9711,30675.0
2019-08-14 12:10:00,244.83,244.9,244.49,244.68,25844.0,223.0348,223.0986,222.7251,222.8982,25844.0
2019-08-14 12:15:00,244.72,244.76,244.25,244.57,40126.0,222.9346,222.9711,222.5065,222.798,40126.0
2019-08-14 12:20:00,244.51,244.71,244.26,244.56,9239.0,222.7433,222.9255,222.5156,222.7889,9239.0
2019-08-14 12:25:00,244.56,244.64,244.3,244.56,7845.0,222.7889,222.8617,222.552,222.7889,7845.0
2019-08-14 12:30:00,244.66,244.89,244.59,244.7,19132.0,222.88,223.0895,222.8162,222.9164,19132.0
2019-08-14 12:35:00,244.74,244.75,244.34,244.36,5508.0,222.9528,222.9619,222.5884,222.6067,5508.0
2019-08-14 12:40:00,244.55,244.55,244.26,244.45,12164.0,222.7797,222.7797,222.5156,222.6886,12164.0
2019-08-14 12:45:00,244.37,244.53,244.1,244.1,8910.0,222.6158,222.7615,222.3698,222.3698,8910.0
2019-08-14 12:50:00,244.1,244.24,243.88,244.1,27885.0,222.3698,222.4973,222.1694,222.3698,27885.0
2019-08-14 12:55:00,244.06,244.13,243.78,244.0,15000.0,222.3334,222.3971,222.0783,222.2787,15000.0
2019-08-14 13:00:00,243.96,244.29,243.72,244.01,28687.0,222.2423,222.5429,222.0236,222.2878,28687.0
2019-08-14 13:05:00,243.98,244.16,243.87,244.08,34593.0,222.2605,222.4245,222.1603,222.3516,34593.0
2019-08-14 13:10:00,244.12,244.74,244.05,244.74,70531.0,222.388,222.9528,222.3243,222.9528,70531.0
2019-08-14 13:15:00,244.67,244.97,244.37,244.47,21396.0,222.8891,223.1624,222.6158,222.7069,21396.0
2019-08-14 13:20:00,244.45,244.88,244.4,244.88,9706.0,222.6886,223.0804,222.6431,223.0804,9706.0
2019-08-14 13:25:00,244.84,245.58,244.82,245.19,11077.0,223.0439,223.7181,223.0257,223.3628,11077.0
2019-08-14 13:30:00,245.2,245.37,245.07,245.32,13710.0,223.3719,223.5267,223.2535,223.4812,13710.0
2019-08-14 13:35:00,245.39,245.57,245.11,245.53,11031.0,223.545,223.7089,223.2899,223.6725,11031.0
2019-08-14 13:40:00,245.52,246.07,245.52,245.87,30710.0,223.6634,224.1644,223.6634,223.9822,30710.0
2019-08-14 13:45:00,245.76,245.89,245.4,245.48,23981.0,223.882,224.0005,223.5541,223.627,23981.0
2019-08-14 13:50:00,245.58,246.02,245.44,245.81,26751.0,223.7181,224.1189,223.5905,223.9276,26751.0
2019-08-14 13:55:00,245.9,245.94,245.42,245.59,15131.0,224.0096,224.046,223.5723,223.7272,15131.0
2019-08-14 14:00:00,245.63,245.67,245.34,245.37,35809.0,223.7636,223.8,223.4994,223.5267,35809.0
2019-08-14 14:05:00,245.35,245.67,244.9,245.67,45094.0,223.5085,223.8,223.0986,223.8,45094.0
2019-08-14 14:10:00,245.65,245.84,244.82,245.03,15619.0,223.7818,223.9549,223.0257,223.217,15619.0
2019-08-14 14:15:00,245.01,245.4,244.99,245.25,11674.0,223.1988,223.5541,223.1806,223.4174,11674.0
2019-08-14 14:20:00,245.34,245.44,244.84,244.94,17574.0,223.4994,223.5905,223.0439,223.135,17574.0
2019-08-14 14:25:00,244.93,245.3,244.93,244.95,28296.0,223.1259,223.463,223.1259,223.1441,28296.0
2019-08-14 14:30:00,244.96,245.05,244.51,244.81,42658.0,223.1532,223.2352,222.7433,223.0166,42658.0
2019-08-14 14:35:00,244.72,244.75,244.46,244.48,18227.0,222.9346,222.9619,222.6978,222.716,18227.0
2019-08-14 14:40:00,244.51,244.72,244.35,244.51,26705.0,222.7433,222.9346,222.5976,222.7433,26705.0
2019-08-14 14:45:00,244.56,244.56,244.12,244.39,21072.0,222.7889,222.7889,222.388,222.634,21072.0
2019-08-14 14:50:00,244.35,244.89,244.24,244.65,18961.0,222.5976,223.0895,222.4973,222.8708,18961.0
2019-08-14 14:55:00,244.73,245.13,244.56,244.96,50476.0,222.9437,223.3081,222.7889,223.1532,50476.0
2019-08-14 15:00:00,244.96,245.35,244.71,245.23,24057.0,223.1532,223.5085,222.9255,223.3992,24057.0
2019-08-14 15:05:00,245.28,245.45,245.1,245.16,6805.0,223.4448,223.5996,223.2808,223.3354,6805.0
2019-08-14 15:10:00,245.19,245.36,244.95,245.01,12245.0,223.3628,223.5176,223.1441,223.1988,12245.0
2019-08-14 15:15:00,244.9,244.98,244.44,244.45,19383.0,223.0986,223.1715,222.6795,222.6886,19383.0
2019-08-14 15:20:00,244.46,244.48,243.98,244.0,17413.0,222.6978,222.716,222.2605,222.2787,17413.0
2019-08-14 15:25:00,244.09,245.07,244.07,244.73,37472.0,222.3607,223.2535,222.3425,222.9437,37472.0
2019-08-14 15:30:00,244.65,244.65,244.07,244.54,24017.0,222.8708,222.8708,222.3425,222.7706,24017.0
2019-08-14 15:35:00,244.53,244.72,244.06,244.31,31463.0,222.7615,222.9346,222.3334,222.5611,31463.0
2019-08-14 15:40:00,244.3,244.46,243.78,243.87,32208.0,222.552,222.6978,222.0783,222.1603,32208.0
2019-08-14 15:45:00,243.85,244.04,243.6,243.62,32697.0,222.1421,222.3151,221.9143,221.9325,32697.0
2019-08-14 15:50:00,243.65,243.96,243.5,243.95,62202.0,221.9599,222.2423,221.8232,222.2332,62202.0
2019-08-14 15:55:00,243.94,243.94,243.01,243.17,134649.0,222.2241,222.2241,221.3768,221.5226,134649.0
2019-08-15 09:30:00,244.35,245.26,244.03,244.41,80954.0,222.5976,223.4265,222.306,222.6522,80954.0
2019-08-15 09:35:00,243.81,245.0,243.35,245.0,55513.0,222.1056,223.1897,221.6866,223.1897,55513.0
2019-08-15 09:40:00,244.9,245.0,243.94,244.6,32050.0,223.0986,223.1897,222.2241,222.8253,32050.0
2019-08-15 09:45:00,244.49,244.75,243.73,244.15,24221.0,222.7251,222.9619,222.0327,222.4154,24221.0
2019-08-15 09:50:00,243.99,244.19,243.4,244.14,51590.0,222.2696,222.4518,221.7321,222.4062,51590.0
2019-08-15 09:55:00,244.24,244.24,243.67,243.81,35776.0,222.4973,222.4973,221.9781,222.1056,35776.0
2019-08-15 10:00:00,243.76,244.17,243.28,243.47,27391.0,222.0601,222.4336,221.6228,221.7959,27391.0
2019-08-15 10:05:00,243.48,243.74,243.27,243.38,28570.0,221.805,222.0419,221.6137,221.7139,28570.0
2019-08-15 10:10:00,243.31,243.66,243.05,243.11,30630.0,221.6501,221.969,221.4133,221.4679,30630.0
2019-08-15 10:15:00,243.16,243.19,242.7,243.17,22741.0,221.5135,221.5408,221.0944,221.5226,22741.0
2019-08-15 10:20:00,243.04,243.89,242.99,243.69,21465.0,221.4042,222.1785,221.3586,221.9963,21465.0
2019-08-15 10:25:00,243.69,243.96,243.43,243.48,16849.0,221.9963,222.2423,221.7595,221.805,16849.0
2019-08-15 10:30:00,243.37,243.77,243.0,243.64,30136.0,221.7048,222.0692,221.3677,221.9508,30136.0
2019-08-15 10:35:00,243.61,243.91,243.44,243.44,26547.0,221.9234,222.1967,221.7686,221.7686,26547.0
2019-08-15 10:40:00,243.44,244.06,243.32,244.06,16983.0,221.7686,222.3334,221.6592,222.3334,16983.0
2019-08-15 10:45:00,244.12,244.51,243.9,243.97,17259.0,222.388,222.7433,222.1876,222.2514,17259.0
2019-08-15 10:50:00,243.9,244.14,243.72,244.06,13863.0,222.1876,222.4062,222.0236,222.3334,13863.0
2019-08-15 10:55:00,244.06,244.16,243.89,243.99,19977.0,222.3334,222.4245,222.1785,222.2696,19977.0
2019-08-15 11:00:00,243.95,244.01,243.61,243.82,15998.0,222.2332,222.2878,221.9234,222.1147,15998.0
2019-08-15 11:05:00,243.84,243.85,243.43,243.5,35122.0,222.133,222.1421,221.7595,221.8232,35122.0
2019-08-15 11:10:00,243.42,243.75,243.26,243.61,28464.0,221.7503,222.051,221.6046,221.9234,28464.0
2019-08-15 11:15:00,243.55,243.56,243.35,243.4,22701.0,221.8688,221.8779,221.6866,221.7321,22701.0
2019-08-15 11:20:00,243.39,243.4,243.07,243.39,16118.0,221.723,221.7321,221.4315,221.723,16118.0
2019-08-15 11:25:00,243.29,243.94,243.23,243.92,15195.0,221.6319,222.2241,221.5773,222.2058,15195.0
2019-08-15 11:30:00,243.96,244.45,243.91,244.01,16815.0,222.2423,222.6886,222.1967,222.2878,16815.0
2019-08-15 11:35:00,244.06,244.25,243.99,244.05,13838.0,222.3334,222.5065,222.2696,222.3243,13838.0
2019-08-15 11:40:00,244.01,244.15,243.96,244.01,13833.0,222.2878,222.4154,222.2423,222.2878,13833.0
2019-08-15 11:45:00,243.99,244.19,243.69,243.7,10447.0,222.2696,222.4518,221.9963,222.0054,10447.0
2019-08-15 11:50:00,243.76,243.82,243.41,243.48,22751.0,222.0601,222.1147,221.7412,221.805,22751.0
2019-08-15 11:55:00,243.4,243.83,243.37,243.81,18969.0,221.7321,222.1238,221.7048,222.1056,18969.0
2019-08-15 12:00:00,243.78,244.34,243.76,244.34,12180.0,222.0783,222.5884,222.0601,222.5884,12180.0
2019-08-15 12:05:00,244.4,244.83,244.34,244.71,9498.0,222.6431,223.0348,222.5884,222.9255,9498.0
2019-08-15 12:10:00,244.63,244.96,244.6,244.73,29173.0,222.8526,223.1532,222.8253,222.9437,29173.0
2019-08-15 12:15:00,244.7,244.86,244.53,244.72,10543.0,222.9164,223.0622,222.7615,222.9346,10543.0
2019-08-15 12:20:00,244.68,244.71,244.29,244.34,14618.0,222.8982,222.9255,222.5429,222.5884,14618.0
2019-08-15 12:25:00,244.4,244.43,244.14,244.14,7791.0,222.6431,222.6704,222.4062,222.4062,7791.0
2019-08-15 12:30:00,244.14,244.44,244.06,244.31,15891.0,222.4062,222.6795,222.3334,222.5611,15891.0
2019-08-15 12:35:00,244.37,244.53,243.95,244.03,10627.0,222.6158,222.7615,222.2332,222.306,10627.0
2019-08-15 12:40:00,243.95,243.96,243.73,243.76,8370.0,222.2332,222.2423,222.0327,222.0601,8370.0
2019-08-15 12:45:00,243.77,243.87,243.53,243.58,5601.0,222.0692,222.1603,221.8505,221.8961,5601.0
2019-08-15 12:50:00,243.7,243.71,243.37,243.43,8183.0,222.0054,222.0145,221.7048,221.7595,8183.0
2019-08-15 12:55:00,243.41,243.85,243.4,243.65,7404.0,221.7412,222.1421,221.7321,221.9599,7404.0
2019-08-15 13:00:00,243.61,244.09,243.59,244.09,4904.0,221.9234,222.3607,221.9052,222.3607,4904.0
2019-08-15 13:05:00,244.17,244.43,244.0,244.32,7164.0,222.4336,222.6704,222.2787,222.5702,7164.0
2019-08-15 13:10:00,244.31,244.38,243.95,243.95,9594.0,222.5611,222.6249,222.2332,222.2332,9594.0
2019-08-15 13:15:00,244.05,244.32,244.01,244.26,8542.0,222.3243,222.5702,222.2878,222.5156,8542.0
2019-08-15 13:20:00,244.27,244.37,244.0,244.13,11957.0,222.5247,222.6158,222.2787,222.3971,11957.0
2019-08-15 13:25:00,244.03,244.04,243.58,243.65,11390.0,222.306,222.3151,221.8961,221.9599,11390.0
2019-08-15 13:30:00,243.6,243.75,243.55,243.7,7899.0,221.9143,222.051,221.8688,222.0054,7899.0
2019-08-15 13:35:00,243.71,243.72,243.12,243.2,7475.0,222.0145,222.0236,221.477,221.5499,7475.0
2019-08-15 13:40:00,243.21,243.22,242.7,242.91,10575.0,221.559,221.5681,221.0944,221.2857,10575.0
2019-08-15 13:45:00,242.86,242.88,242.35,242.49,13648.0,221.2402,221.2584,220.7756,220.9031,13648.0
2019-08-15 13:50:00,242.56,242.56,241.54,241.87,23528.0,220.9669,220.9669,220.0377,220.3383,23528.0
2019-08-15 13:55:00,241.92,242.23,241.68,241.81,30980.0,220.3839,220.6663,220.1652,220.2837,30980.0
2019-08-15 14:00:00,241.71,242.19,241.45,241.6,35822.0,220.1926,220.6298,219.9557,220.0924,35822.0
2019-08-15 14:05:00,241.6,242.05,241.51,241.9,13245.0,220.0924,220.5023,220.0104,220.3657,13245.0
2019-08-15 14:10:00,241.94,242.69,241.94,242.54,32042.0,220.4021,221.0853,220.4021,220.9487,32042.0
2019-08-15 14:15:00,242.4,242.69,242.29,242.29,13095.0,220.8211,221.0853,220.7209,220.7209,13095.0
2019-08-15 14:20:00,242.4,243.19,242.4,243.03,14585.0,220.8211,221.5408,220.8211,221.3951,14585.0
2019-08-15 14:25:00,242.9,243.37,242.9,243.27,12145.0,221.2766,221.7048,221.2766,221.6137,12145.0
2019-08-15 14:30:00,243.35,243.35,242.94,243.29,23755.0,221.6866,221.6866,221.3131,221.6319,23755.0
2019-08-15 14:35:00,243.25,243.25,242.91,243.24,17562.0,221.5955,221.5955,221.2857,221.5864,17562.0
2019-08-15 14:40:00,243.26,243.69,243.26,243.5,11007.0,221.6046,221.9963,221.6046,221.8232,11007.0
2019-08-15 14:45:00,243.45,243.94,243.45,243.79,10733.0,221.7777,222.2241,221.7777,222.0874,10733.0
2019-08-15 14:50:00,243.77,243.97,243.59,243.97,10472.0,222.0692,222.2514,221.9052,222.2514,10472.0
2019-08-15 14:55:00,244.0,244.13,243.8,244.1,9685.0,222.2787,222.3971,222.0965,222.3698,9685.0
2019-08-15 15:00:00,244.13,244.87,244.13,244.74,19296.0,222.3971,223.0713,222.3971,222.9528,19296.0
2019-08-15 15:05:00,244.71,244.98,244.68,244.81,18473.0,222.9255,223.1715,222.8982,223.0166,18473.0
2019-08-15 15:10:00,244.9,244.98,244.76,244.87,14476.0,223.0986,223.1715,222.9711,223.0713,14476.0
2019-08-15 15:15:00,244.83,244.98,244.75,244.79,18126.0,223.0348,223.1715,222.9619,222.9984,18126.0
2019-08-15 15:20:00,244.8,244.96,244.38,244.39,11432.0,223.0075,223.1532,222.6249,222.634,11432.0
2019-08-15 15:25:00,244.42,244.52,244.1,244.27,13949.0,222.6613,222.7524,222.3698,222.5247,13949.0
2019-08-15 15:30:00,244.23,244.49,244.18,244.37,15154.0,222.4882,222.7251,222.4427,222.6158,15154.0
2019-08-15 15:35:00,244.4,244.52,244.26,244.33,17301.0,222.6431,222.7524,222.5156,222.5793,17301.0
2019-08-15 15:40:00,244.36,244.85,244.28,244.78,18898.0,222.6067,223.053,222.5338,222.9893,18898.0
2019-08-15 15:45:00,244.77,245.0,244.65,244.77,17554.0,222.9802,223.1897,222.8708,222.9802,17554.0
2019-08-15 15:50:00,244.81,245.0,244.75,244.9,51900.0,223.0166,223.1897,222.9619,223.0986,51900.0
2019-08-15 15:55:00,244.88,244.88,244.05,244.15,77945.0,223.0804,223.0804,222.3243,222.4154,77945.0
2019-08-16 09:30:00,245.38,246.74,245.2,245.31,205767.0,223.5359,224.7748,223.3719,223.4721,205767.0
2019-08-16 09:35:00,245.5,246.0,244.85,245.0,64070.0,223.6452,224.1007,223.053,223.1897,64070.0
2019-08-16 09:40:00,245.16,245.63,244.91,245.5,28308.0,223.3354,223.7636,223.1077,223.6452,28308.0
2019-08-16 09:45:00,245.48,246.33,245.42,245.97,40898.0,223.627,224.4013,223.5723,224.0733,40898.0
2019-08-16 09:50:00,246.02,246.19,245.63,245.66,19653.0,224.1189,224.2738,223.7636,223.7909,19653.0
2019-08-16 09:55:00,245.69,246.01,245.46,245.93,28394.0,223.8183,224.1098,223.6087,224.0369,28394.0
2019-08-16 10:00:00,245.92,246.24,245.58,245.97,21050.0,224.0278,224.3193,223.7181,224.0733,21050.0
2019-08-16 10:05:00,245.98,245.98,245.5,245.74,14828.0,224.0824,224.0824,223.6452,223.8638,14828.0
2019-08-16 10:10:00,245.74,245.79,244.61,245.0,28926.0,223.8638,223.9094,222.8344,223.1897,28926.0
2019-08-16 10:15:00,245.05,245.15,244.18,244.28,17570.0,223.2352,223.3263,222.4427,222.5338,17570.0
2019-08-16 10:20:00,244.18,245.93,244.18,245.79,21537.0,222.4427,224.0369,222.4427,223.9094,21537.0
2019-08-16 10:25:00,245.8,246.38,245.6,245.8,14966.0,223.9185,224.4468,223.7363,223.9185,14966.0
2019-08-16 10:30:00,245.75,245.84,245.55,245.64,18546.0,223.8729,223.9549,223.6907,223.7727,18546.0
2019-08-16 10:35:00,245.67,246.1,245.49,245.8,79145.0,223.8,224.1918,223.6361,223.9185,79145.0
2019-08-16 10:40:00,245.89,246.1,245.72,245.75,29185.0,224.0005,224.1918,223.8456,223.8729,29185.0
2019-08-16 10:45:00,245.79,245.99,245.58,245.83,21784.0,223.9094,224.0916,223.7181,223.9458,21784.0
2019-08-16 10:50:00,245.84,245.95,245.7,245.9,16241.0,223.9549,224.0551,223.8274,224.0096,16241.0
2019-08-16 10:55:00,245.9,246.84,245.85,246.84,26070.0,224.0096,224.8659,223.964,224.8659,26070.0
2019-08-16 11:00:00,246.74,247.09,246.58,246.95,32393.0,224.7748,225.0936,224.629,224.9661,32393.0
2019-08-16 11:05:00,246.94,247.11,246.83,247.03,7592.0,224.957,225.1119,224.8568,225.039,7592.0
2019-08-16 11:10:00,247.02,247.08,246.71,246.76,15043.0,225.0299,225.0845,224.7475,224.793,15043.0
2019-08-16 11:15:00,246.72,246.76,246.22,246.26,8261.0,224.7566,224.793,224.3011,224.3375,8261.0
2019-08-16 11:20:00,246.23,246.56,246.23,246.39,10261.0,224.3102,224.6108,224.3102,224.4559,10261.0
2019-08-16 11:25:00,246.4,246.42,246.19,246.22,8963.0,224.4651,224.4833,224.2738,224.3011,8963.0
2019-08-16 11:30:00,246.28,246.36,246.02,246.36,8657.0,224.3557,224.4286,224.1189,224.4286,8657.0
2019-08-16 11:35:00,246.43,246.82,246.43,246.55,8030.0,224.4924,224.8477,224.4924,224.6017,8030.0
2019-08-16 11:40:00,246.53,246.66,246.4,246.5,7097.0,224.5835,224.7019,224.4651,224.5562,7097.0
2019-08-16 11:45:00,246.56,246.71,246.4,246.53,9923.0,224.6108,224.7475,224.4651,224.5835,9923.0
2019-08-16 11:50:00,246.45,246.45,246.07,246.12,9571.0,224.5106,224.5106,224.1644,224.21,9571.0
2019-08-16 11:55:00,246.15,246.19,245.88,245.89,16608.0,224.2373,224.2738,223.9913,224.0005,16608.0
2019-08-16 12:00:00,245.94,245.99,245.58,245.58,10516.0,224.046,224.0916,223.7181,223.7181,10516.0
2019-08-16 12:05:00,245.58,245.92,245.53,245.88,9871.0,223.7181,224.0278,223.6725,223.9913,9871.0
2019-08-16 12:10:00,245.8,245.88,245.71,245.79,7978.0,223.9185,223.9913,223.8365,223.9094,7978.0
2019-08-16 12:15:00,245.82,245.84,245.56,245.81,15258.0,223.9367,223.9549,223.6998,223.9276,15258.0
2019-08-16 12:20:00,245.81,245.89,245.69,245.75,5578.0,223.9276,224.0005,223.8183,223.8729,5578.0
2019-08-16 12:25:00,245.78,245.93,245.75,245.75,11316.0,223.9003,224.0369,223.8729,223.8729,11316.0
2019-08-16 12:30:00,245.7,245.73,245.55,245.57,14955.0,223.8274,223.8547,223.6907,223.7089,14955.0
2019-08-16 12:35:00,245.59,245.86,245.55,245.78,7867.0,223.7272,223.9731,223.6907,223.9003,7867.0
2019-08-16 12:40:00,245.8,245.97,245.8,245.97,7569.0,223.9185,224.0733,223.9185,224.0733,7569.0
2019-08-16 12:45:00,246.0,246.23,245.98,245.98,12257.0,224.1007,224.3102,224.0824,224.0824,12257.0
2019-08-16 12:50:00,246.04,246.15,245.89,245.91,7302.0,224.1371,224.2373,224.0005,224.0187,7302.0
2019-08-16 12:55:00,245.93,246.01,245.64,245.7,6567.0,224.0369,224.1098,223.7727,223.8274,6567.0
2019-08-16 13:00:00,245.73,245.94,245.73,245.81,6698.0,223.8547,224.046,223.8547,223.9276,6698.0
2019-08-16 13:05:00,245.86,246.05,245.81,246.04,8825.0,223.9731,224.1462,223.9276,224.1371,8825.0
2019-08-16 13:10:00,246.06,246.06,245.79,245.89,6792.0,224.1553,224.1553,223.9094,224.0005,6792.0
2019-08-16 13:15:00,245.86,245.86,245.71,245.75,7216.0,223.9731,223.9731,223.8365,223.8729,7216.0
2019-08-16 13:20:00,245.78,245.84,245.59,245.7,6837.0,223.9003,223.9549,223.7272,223.8274,6837.0
2019-08-16 13:25:00,245.73,245.76,245.69,245.7,4607.0,223.8547,223.882,223.8183,223.8274,4607.0
2019-08-16 13:30:00,245.68,245.72,245.53,245.57,8192.0,223.8092,223.8456,223.6725,223.7089,8192.0
2019-08-16 13:35:00,245.61,245.61,245.5,245.57,14007.0,223.7454,223.7454,223.6452,223.7089,14007.0
2019-08-16 13:40:00,245.59,245.63,245.45,245.45,12900.0,223.7272,223.7636,223.5996,223.5996,12900.0
2019-08-16 13:45:00,245.44,245.49,245.35,245.42,8829.0,223.5905,223.6361,223.5085,223.5723,8829.0
2019-08-16 13:50:00,245.39,245.5,245.32,245.5,8536.0,223.545,223.6452,223.4812,223.6452,8536.0
2019-08-16 13:55:00,245.49,245.71,245.49,245.66,7879.0,223.6361,223.8365,223.6361,223.7909,7879.0
2019-08-16 14:00:00,245.67,245.67,245.44,245.48,9329.0,223.8,223.8,223.5905,223.627,9329.0
2019-08-16 14:05:00,245.45,245.5,245.31,245.31,11029.0,223.5996,223.6452,223.4721,223.4721,11029.0
2019-08-16 14:10:00,245.31,245.31,245.06,245.06,11621.0,223.4721,223.4721,223.2443,223.2443,11621.0
2019-08-16 14:15:00,245.06,245.19,244.95,245.18,14607.0,223.2443,223.3628,223.1441,223.3537,14607.0
2019-08-16 14:20:00,245.16,245.32,245.11,245.32,9750.0,223.3354,223.4812,223.2899,223.4812,9750.0
2019-08-16 14:25:00,245.28,245.32,245.01,245.1,13765.0,223.4448,223.4812,223.1988,223.2808,13765.0
2019-08-16 14:30:00,245.1,245.28,245.1,245.25,7600.0,223.2808,223.4448,223.2808,223.4174,7600.0
2019-08-16 14:35:00,245.23,245.37,245.02,245.1,15955.0,223.3992,223.5267,223.2079,223.2808,15955.0
2019-08-16 14:40:00,245.13,245.26,244.94,244.94,9979.0,223.3081,223.4265,223.135,223.135,9979.0
2019-08-16 14:45:00,244.94,245.13,244.93,245.06,9959.0,223.135,223.3081,223.1259,223.2443,9959.0
2019-08-16 14:50:00,245.06,245.09,244.87,244.97,12787.0,223.2443,223.2717,223.0713,223.1624,12787.0
2019-08-16 14:55:00,244.99,245.22,244.97,245.12,13051.0,223.1806,223.3901,223.1624,223.299,13051.0
2019-08-16 15:00:00,245.09,245.3,245.05,245.27,8418.0,223.2717,223.463,223.2352,223.4357,8418.0
2019-08-16 15:05:00,245.3,245.32,245.11,245.17,14214.0,223.463,223.4812,223.2899,223.3446,14214.0
2019-08-16 15:10:00,245.15,245.3,245.09,245.28,16415.0,223.3263,223.463,223.2717,223.4448,16415.0
2019-08-16 15:15:00,245.26,245.35,245.14,245.17,16002.0,223.4265,223.5085,223.3172,223.3446,16002.0
2019-08-16 15:20:00,245.2,245.24,244.7,244.72,17623.0,223.3719,223.4083,222.9164,222.9346,17623.0
2019-08-16 15:25:00,244.72,245.07,244.7,244.9,26107.0,222.9346,223.2535,222.9164,223.0986,26107.0
2019-08-16 15:30:00,244.9,245.05,244.83,244.94,25067.0,223.0986,223.2352,223.0348,223.135,25067.0
2019-08-16 15:35:00,244.97,245.08,244.91,245.06,20750.0,223.1624,223.2626,223.1077,223.2443,20750.0
2019-08-16 15:40:00,245.08,245.49,245.06,245.38,26416.0,223.2626,223.6361,223.2443,223.5359,26416.0
2019-08-16 15:45:00,245.38,245.38,245.07,245.32,24906.0,223.5359,223.5359,223.2535,223.4812,24906.0
2019-08-16 15:50:00,245.33,245.84,245.22,245.64,67351.0,223.4903,223.9549,223.3901,223.7727,67351.0
2019-08-16 15:55:00,245.67,246.06,245.6,245.69,121662.0,223.8,224.1553,223.7363,223.8183,121662.0
2019-08-19 09:30:00,247.49,248.42,246.81,247.52,64826.0,225.458,226.3052,224.8386,225.4854,64826.0
2019-08-19 09:35:00,247.13,248.49,247.12,247.78,37347.0,225.1301,226.369,225.121,225.7222,37347.0
2019-08-19 09:40:00,247.82,248.0,247.24,247.24,10057.0,225.7586,225.9226,225.2303,225.2303,10057.0
2019-08-19 09:45:00,247.14,247.62,247.05,247.14,16219.0,225.1392,225.5765,225.0572,225.1392,16219.0
2019-08-19 09:50:00,247.04,247.04,246.21,246.75,13916.0,225.0481,225.0481,224.292,224.7839,13916.0
2019-08-19 09:55:00,246.85,247.78,246.77,247.22,68192.0,224.875,225.7222,224.8021,225.2121,68192.0
2019-08-19 10:00:00,247.16,247.17,246.57,246.59,16050.0,225.1574,225.1665,224.6199,224.6381,16050.0
2019-08-19 10:05:00,246.5,246.6,246.18,246.25,22915.0,224.5562,224.6473,224.2646,224.3284,22915.0
2019-08-19 10:10:00,246.27,246.4,245.82,246.28,16113.0,224.3466,224.4651,223.9367,224.3557,16113.0
2019-08-19 10:15:00,246.21,246.28,245.89,245.92,14351.0,224.292,224.3557,224.0005,224.0278,14351.0
2019-08-19 10:20:00,246.0,246.04,245.48,245.62,45954.0,224.1007,224.1371,223.627,223.7545,45954.0
2019-08-19 10:25:00,245.69,245.94,245.47,245.48,65953.0,223.8183,224.046,223.6178,223.627,65953.0
2019-08-19 10:30:00,245.48,245.58,245.28,245.5,18462.0,223.627,223.7181,223.4448,223.6452,18462.0
2019-08-19 10:35:00,245.46,245.56,245.26,245.39,91261.0,223.6087,223.6998,223.4265,223.545,91261.0
2019-08-19 10:40:00,245.4,245.55,245.27,245.28,21753.0,223.5541,223.6907,223.4357,223.4448,21753.0
2019-08-19 10:45:00,245.33,245.68,245.24,245.6,54503.0,223.4903,223.8092,223.4083,223.7363,54503.0
2019-08-19 10:50:00,245.62,245.86,245.32,245.49,78343.0,223.7545,223.9731,223.4812,223.6361,78343.0
2019-08-19 10:55:00,245.49,245.57,244.56,244.61,41205.0,223.6361,223.7089,222.7889,222.8344,41205.0
2019-08-19 11:00:00,244.62,244.8,244.4,244.7,29302.0,222.8435,223.0075,222.6431,222.9164,29302.0
2019-08-19 11:05:00,244.66,244.81,244.09,244.28,22096.0,222.88,223.0166,222.3607,222.5338,22096.0
2019-08-19 11:10:00,244.25,244.78,244.23,244.78,17158.0,222.5065,222.9893,222.4882,222.9893,17158.0
2019-08-19 11:15:00,244.76,245.02,244.67,244.89,8016.0,222.9711,223.2079,222.8891,223.0895,8016.0
2019-08-19 11:20:00,244.89,244.97,244.72,244.85,12739.0,223.0895,223.1624,222.9346,223.053,12739.0
2019-08-19 11:25:00,244.89,245.49,244.86,245.28,65699.0,223.0895,223.6361,223.0622,223.4448,65699.0
2019-08-19 11:30:00,245.27,245.96,245.2,245.83,18125.0,223.4357,224.0642,223.3719,223.9458,18125.0
2019-08-19 11:35:00,245.78,246.21,245.63,245.64,48047.0,223.9003,224.292,223.7636,223.7727,48047.0
2019-08-19 11:40:00,245.69,245.71,245.25,245.34,8412.0,223.8183,223.8365,223.4174,223.4994,8412.0
2019-08-19 11:45:00,245.28,245.34,244.85,245.08,17021.0,223.4448,223.4994,223.053,223.2626,17021.0
2019-08-19 11:50:00,245.14,245.2,244.82,245.0,17161.0,223.3172,223.3719,223.0257,223.1897,17161.0
2019-08-19 11:55:00,245.01,245.07,244.56,244.68,15222.0,223.1988,223.2535,222.7889,222.8982,15222.0
2019-08-19 12:00:00,244.68,244.79,244.44,244.6,31868.0,222.8982,222.9984,222.6795,222.8253,31868.0
2019-08-19 12:05:00,244.55,244.87,244.55,244.79,19324.0,222.7797,223.0713,222.7797,222.9984,19324.0
2019-08-19 12:10:00,244.79,244.86,244.6,244.69,9818.0,222.9984,223.0622,222.8253,222.9073,9818.0
2019-08-19 12:15:00,244.71,244.79,244.6,244.72,9298.0,222.9255,222.9984,222.8253,222.9346,9298.0
2019-08-19 12:20:00,244.7,244.82,244.64,244.8,12831.0,222.9164,223.0257,222.8617,223.0075,12831.0
2019-08-19 12:25:00,244.81,244.89,244.64,244.84,14384.0,223.0166,223.0895,222.8617,223.0439,14384.0
2019-08-19 12:30:00,244.83,244.83,244.62,244.68,8452.0,223.0348,223.0348,222.8435,222.8982,8452.0
2019-08-19 12:35:00,244.76,244.96,244.74,244.91,9811.0,222.9711,223.1532,222.9528,223.1077,9811.0
2019-08-19 12:40:00,244.98,245.03,244.89,245.03,8860.0,223.1715,223.217,223.0895,223.217,8860.0
2019-08-19 12:45:00,245.05,245.5,244.93,245.5,13291.0,223.2352,223.6452,223.1259,223.6452,13291.0
2019-08-19 12:50:00,245.5,245.74,245.36,245.56,17010.0,223.6452,223.8638,223.5176,223.6998,17010.0
2019-08-19 12:55:00,245.66,245.79,245.54,245.76,8682.0,223.7909,223.9094,223.6816,223.882,8682.0
2019-08-19 13:00:00,245.76,245.77,245.56,245.58,7100.0,223.882,223.8911,223.6998,223.7181,7100.0
2019-08-19 13:05:00,245.54,245.65,245.47,245.63,6948.0,223.6816,223.7818,223.6178,223.7636,6948.0
2019-08-19 13:10:00,245.64,245.64,245.51,245.51,8153.0,223.7727,223.7727,223.6543,223.6543,8153.0
2019-08-19 13:15:00,245.51,245.55,245.25,245.34,11882.0,223.6543,223.6907,223.4174,223.4994,11882.0
2019-08-19 13:20:00,245.37,245.48,245.24,245.26,10616.0,223.5267,223.627,223.4083,223.4265,10616.0
2019-08-19 13:25:00,245.3,245.4,245.29,245.4,16345.0,223.463,223.5541,223.4539,223.5541,16345.0
2019-08-19 13:30:00,245.4,245.43,245.2,245.25,13967.0,223.5541,223.5814,223.3719,223.4174,13967.0
2019-08-19 13:35:00,245.28,245.63,245.26,245.57,14808.0,223.4448,223.7636,223.4265,223.7089,14808.0
2019-08-19 13:40:00,245.56,245.66,245.48,245.48,13059.0,223.6998,223.7909,223.627,223.627,13059.0
2019-08-19 13:45:00,245.46,245.51,245.31,245.5,11669.0,223.6087,223.6543,223.4721,223.6452,11669.0
2019-08-19 13:50:00,245.48,245.57,245.35,245.35,5732.0,223.627,223.7089,223.5085,223.5085,5732.0
2019-08-19 13:55:00,245.34,245.36,245.11,245.19,15245.0,223.4994,223.5176,223.2899,223.3628,15245.0
2019-08-19 14:00:00,245.16,245.35,245.09,245.31,5251.0,223.3354,223.5085,223.2717,223.4721,5251.0
2019-08-19 14:05:00,245.31,245.46,245.26,245.33,9527.0,223.4721,223.6087,223.4265,223.4903,9527.0
2019-08-19 14:10:00,245.36,245.42,245.09,245.12,9664.0,223.5176,223.5723,223.2717,223.299,9664.0
2019-08-19 14:15:00,245.15,245.2,245.01,245.09,8681.0,223.3263,223.3719,223.1988,223.2717,8681.0
2019-08-19 14:20:00,245.06,245.3,245.06,245.27,6822.0,223.2443,223.463,223.2443,223.4357,6822.0
2019-08-19 14:25:00,245.3,245.3,245.1,245.24,10983.0,223.463,223.463,223.2808,223.4083,10983.0
2019-08-19 14:30:00,245.28,245.42,245.26,245.42,14973.0,223.4448,223.5723,223.4265,223.5723,14973.0
2019-08-19 14:35:00,245.36,245.46,245.21,245.27,11398.0,223.5176,223.6087,223.381,223.4357,11398.0
2019-08-19 14:40:00,245.27,245.45,245.23,245.44,14722.0,223.4357,223.5996,223.3992,223.5905,14722.0
2019-08-19 14:45:00,245.48,245.56,245.36,245.39,12797.0,223.627,223.6998,223.5176,223.545,12797.0
2019-08-19 14:50:00,245.42,245.81,245.37,245.81,15766.0,223.5723,223.9276,223.5267,223.9276,15766.0
2019-08-19 14:55:00,245.77,245.77,245.4,245.53,29578.0,223.8911,223.8911,223.5541,223.6725,29578.0
2019-08-19 15:00:00,245.53,245.63,245.16,245.2,10115.0,223.6725,223.7636,223.3354,223.3719,10115.0
2019-08-19 15:05:00,245.23,245.37,245.15,245.36,10962.0,223.3992,223.5267,223.3263,223.5176,10962.0
2019-08-19 15:10:00,245.36,245.52,245.31,245.44,14782.0,223.5176,223.6634,223.4721,223.5905,14782.0
2019-08-19 15:15:00,245.49,245.5,245.22,245.39,17232.0,223.6361,223.6452,223.3901,223.545,17232.0
2019-08-19 15:20:00,245.38,245.44,245.28,245.29,19750.0,223.5359,223.5905,223.4448,223.4539,19750.0
2019-08-19 15:25:00,245.28,245.32,245.06,245.24,16076.0,223.4448,223.4812,223.2443,223.4083,16076.0
2019-08-19 15:30:00,245.27,245.28,245.08,245.21,26332.0,223.4357,223.4448,223.2626,223.381,26332.0
2019-08-19 15:35:00,245.24,245.27,245.1,245.15,27788.0,223.4083,223.4357,223.2808,223.3263,27788.0
2019-08-19 15:40:00,245.16,245.16,244.9,244.9,27078.0,223.3354,223.3354,223.0986,223.0986,27078.0
2019-08-19 15:45:00,244.87,244.88,244.69,244.81,45164.0,223.0713,223.0804,222.9073,223.0166,45164.0
2019-08-19 15:50:00,244.81,244.92,244.59,244.71,68069.0,223.0166,223.1168,222.8162,222.9255,68069.0
2019-08-19 15:55:00,244.72,244.86,244.42,244.71,167562.0,222.9346,223.0622,222.6613,222.9255,167562.0
2019-08-20 09:30:00,244.21,244.6,244.05,244.15,55753.0,222.47,222.8253,222.3243,222.4154,55753.0
2019-08-20 09:35:00,244.13,244.36,243.28,243.43,36351.0,222.3971,222.6067,221.6228,221.7595,36351.0
2019-08-20 09:40:00,243.52,243.88,242.9,243.01,25490.0,221.8414,222.1694,221.2766,221.3768,25490.0
2019-08-20 09:45:00,243.11,243.24,242.75,242.88,24782.0,221.4679,221.5864,221.14,221.2584,24782.0
2019-08-20 09:50:00,242.85,243.12,242.24,243.03,29175.0,221.2311,221.477,220.6754,221.3951,29175.0
2019-08-20 09:55:00,242.98,243.19,242.5,243.11,24794.0,221.3495,221.5408,220.9122,221.4679,24794.0
2019-08-20 10:00:00,243.0,243.1,242.44,242.96,28060.0,221.3677,221.4588,220.8576,221.3313,28060.0
2019-08-20 10:05:00,242.85,242.89,241.9,242.05,33366.0,221.2311,221.2675,220.3657,220.5023,33366.0
2019-08-20 10:10:00,242.07,242.23,241.36,241.36,39515.0,220.5205,220.6663,219.8737,219.8737,39515.0
2019-08-20 10:15:00,241.43,242.08,241.39,242.04,25504.0,219.9375,220.5296,219.9011,220.4932,25504.0
2019-08-20 10:20:00,242.01,242.02,241.17,241.26,35338.0,220.4659,220.475,219.7006,219.7826,35338.0
2019-08-20 10:25:00,241.23,241.67,241.15,241.35,41527.0,219.7553,220.1561,219.6824,219.8646,41527.0
2019-08-20 10:30:00,241.29,241.65,241.22,241.45,24560.0,219.81,220.1379,219.7462,219.9557,24560.0
2019-08-20 10:35:00,241.44,241.59,241.33,241.42,22449.0,219.9466,220.0833,219.8464,219.9284,22449.0
2019-08-20 10:40:00,241.41,241.78,241.37,241.67,22448.0,219.9193,220.2563,219.8828,220.1561,22448.0
2019-08-20 10:45:00,241.63,242.0,241.27,241.78,39892.0,220.1197,220.4568,219.7917,220.2563,39892.0
2019-08-20 10:50:00,241.82,242.08,241.56,242.08,16632.0,220.2928,220.5296,220.0559,220.5296,16632.0
2019-08-20 10:55:00,242.06,242.12,241.82,241.98,26000.0,220.5114,220.5661,220.2928,220.4385,26000.0
2019-08-20 11:00:00,241.93,242.26,241.84,241.95,22774.0,220.393,220.6936,220.311,220.4112,22774.0
2019-08-20 11:05:00,241.93,241.93,241.53,241.87,26119.0,220.393,220.393,220.0286,220.3383,26119.0
2019-08-20 11:10:00,241.87,242.02,241.43,241.78,84607.0,220.3383,220.475,219.9375,220.2563,84607.0
2019-08-20 11:15:00,241.8,241.93,241.52,241.76,30221.0,220.2746,220.393,220.0195,220.2381,30221.0
2019-08-20 11:20:00,241.78,241.88,241.52,241.68,19175.0,220.2563,220.3474,220.0195,220.1652,19175.0
2019-08-20 11:25:00,241.71,241.81,241.55,241.72,16005.0,220.1926,220.2837,220.0468,220.2017,16005.0
2019-08-20 11:30:00,241.76,241.84,241.5,241.55,19346.0,220.2381,220.311,220.0013,220.0468,19346.0
2019-08-20 11:35:00,241.52,241.74,241.38,241.46,12906.0,220.0195,220.2199,219.8919,219.9648,12906.0
2019-08-20 11:40:00,241.48,241.58,241.29,241.4,11946.0,219.983,220.0741,219.81,219.9102,11946.0
2019-08-20 11:45:00,241.41,241.77,241.41,241.77,8347.0,219.9193,220.2472,219.9193,220.2472,8347.0
2019-08-20 11:50:00,241.77,241.77,241.49,241.58,11262.0,220.2472,220.2472,219.9922,220.0741,11262.0
2019-08-20 11:55:00,241.56,241.72,241.49,241.5,6875.0,220.0559,220.2017,219.9922,220.0013,6875.0
2019-08-20 12:00:00,241.56,241.86,241.56,241.86,14784.0,220.0559,220.3292,220.0559,220.3292,14784.0
2019-08-20 12:05:00,241.82,241.9,241.69,241.69,17825.0,220.2928,220.3657,220.1743,220.1743,17825.0
2019-08-20 12:10:00,241.73,241.92,241.69,241.9,24400.0,220.2108,220.3839,220.1743,220.3657,24400.0
2019-08-20 12:15:00,241.9,241.91,241.75,241.87,15868.0,220.3657,220.3748,220.229,220.3383,15868.0
2019-08-20 12:20:00,241.9,241.95,241.66,241.7,46075.0,220.3657,220.4112,220.147,220.1835,46075.0
2019-08-20 12:25:00,241.71,241.75,241.5,241.67,51764.0,220.1926,220.229,220.0013,220.1561,51764.0
2019-08-20 12:30:00,241.61,241.89,241.55,241.62,11525.0,220.1015,220.3565,220.0468,220.1106,11525.0
2019-08-20 12:35:00,241.55,241.67,241.5,241.57,11789.0,220.0468,220.1561,220.0013,220.065,11789.0
2019-08-20 12:40:00,241.61,241.81,241.56,241.68,14314.0,220.1015,220.2837,220.0559,220.1652,14314.0
2019-08-20 12:45:00,241.64,241.8,241.56,241.76,15172.0,220.1288,220.2746,220.0559,220.2381,15172.0
2019-08-20 12:50:00,241.78,241.85,241.57,241.71,25910.0,220.2563,220.3201,220.065,220.1926,25910.0
2019-08-20 12:55:00,241.67,241.83,241.63,241.8,22451.0,220.1561,220.3019,220.1197,220.2746,22451.0
2019-08-20 13:00:00,241.79,241.86,241.67,241.79,10938.0,220.2654,220.3292,220.1561,220.2654,10938.0
2019-08-20 13:05:00,241.76,241.96,241.7,241.89,10631.0,220.2381,220.4203,220.1835,220.3565,10631.0
2019-08-20 13:10:00,241.88,242.1,241.78,242.0,24047.0,220.3474,220.5479,220.2563,220.4568,24047.0
2019-08-20 13:15:00,242.05,242.12,241.89,242.01,10215.0,220.5023,220.5661,220.3565,220.4659,10215.0
2019-08-20 13:20:00,242.08,242.25,241.96,242.13,9088.0,220.5296,220.6845,220.4203,220.5752,9088.0
2019-08-20 13:25:00,242.17,242.3,242.07,242.27,5380.0,220.6116,220.73,220.5205,220.7027,5380.0
2019-08-20 13:30:00,242.27,242.32,242.04,242.1,27726.0,220.7027,220.7483,220.4932,220.5479,27726.0
2019-08-20 13:35:00,242.17,242.25,241.79,242.09,22016.0,220.6116,220.6845,220.2654,220.5387,22016.0
2019-08-20 13:40:00,242.02,242.24,242.0,242.17,8113.0,220.475,220.6754,220.4568,220.6116,8113.0
2019-08-20 13:45:00,242.14,242.25,241.99,242.0,10010.0,220.5843,220.6845,220.4476,220.4568,10010.0
2019-08-20 13:50:00,241.95,242.34,241.93,242.27,20071.0,220.4112,220.7665,220.393,220.7027,20071.0
2019-08-20 13:55:00,242.22,242.27,242.13,242.2,8384.0,220.6572,220.7027,220.5752,220.6389,8384.0
2019-08-20 14:00:00,242.2,242.29,242.08,242.15,21194.0,220.6389,220.7209,220.5296,220.5934,21194.0
2019-08-20 14:05:00,242.15,242.3,241.98,242.0,46774.0,220.5934,220.73,220.4385,220.4568,46774.0
2019-08-20 14:10:00,242.0,242.08,241.85,241.89,26538.0,220.4568,220.5296,220.3201,220.3565,26538.0
2019-08-20 14:15:00,241.89,241.93,241.68,241.85,13211.0,220.3565,220.393,220.1652,220.3201,13211.0
2019-08-20 14:20:00,241.83,241.88,241.46,241.49,27072.0,220.3019,220.3474,219.9648,219.9922,27072.0
2019-08-20 14:25:00,241.45,241.62,241.38,241.44,12238.0,219.9557,220.1106,219.8919,219.9466,12238.0
2019-08-20 14:30:00,241.41,241.66,241.32,241.56,17825.0,219.9193,220.147,219.8373,220.0559,17825.0
2019-08-20 14:35:00,241.47,241.81,241.32,241.45,30824.0,219.9739,220.2837,219.8373,219.9557,30824.0
2019-08-20 14:40:00,241.45,241.52,241.31,241.38,11025.0,219.9557,220.0195,219.8282,219.8919,11025.0
2019-08-20 14:45:00,241.42,241.68,241.36,241.63,8485.0,219.9284,220.1652,219.8737,220.1197,8485.0
2019-08-20 14:50:00,241.67,241.78,241.49,241.73,8993.0,220.1561,220.2563,219.9922,220.2108,8993.0
2019-08-20 14:55:00,241.74,241.83,241.67,241.78,15972.0,220.2199,220.3019,220.1561,220.2563,15972.0
2019-08-20 15:00:00,241.75,241.75,241.44,241.51,16189.0,220.229,220.229,219.9466,220.0104,16189.0
2019-08-20 15:05:00,241.54,241.64,241.41,241.46,13385.0,220.0377,220.1288,219.9193,219.9648,13385.0
2019-08-20 15:10:00,241.42,241.55,241.37,241.47,12448.0,219.9284,220.0468,219.8828,219.9739,12448.0
2019-08-20 15:15:00,241.54,241.58,241.3,241.43,16185.0,220.0377,220.0741,219.8191,219.9375,16185.0
2019-08-20 15:20:00,241.48,241.55,241.41,241.46,8311.0,219.983,220.0468,219.9193,219.9648,8311.0
2019-08-20 15:25:00,241.47,241.67,241.27,241.66,16104.0,219.9739,220.1561,219.7917,220.147,16104.0
2019-08-20 15:30:00,241.69,241.74,241.54,241.63,20024.0,220.1743,220.2199,220.0377,220.1197,20024.0
2019-08-20 15:35:00,241.6,241.62,241.45,241.47,23759.0,220.0924,220.1106,219.9557,219.9739,23759.0
2019-08-20 15:40:00,241.47,241.57,241.26,241.36,32787.0,219.9739,220.065,219.7826,219.8737,32787.0
2019-08-20 15:45:00,241.33,241.36,241.19,241.22,32916.0,219.8464,219.8737,219.7189,219.7462,32916.0
2019-08-20 15:50:00,241.23,241.23,240.71,240.98,98091.0,219.7553,219.7553,219.2816,219.5276,98091.0
2019-08-20 15:55:00,241.0,241.0,239.92,240.2,244042.0,219.5458,219.5458,218.5619,218.817,244042.0
2019-08-21 09:30:00,240.19,241.29,240.0,240.02,96314.0,218.8079,219.81,218.6348,218.653,96314.0
2019-08-21 09:35:00,240.02,240.47,239.3,240.2,32306.0,218.653,219.063,217.9971,218.817,32306.0
2019-08-21 09:40:00,240.37,241.12,240.09,241.08,73611.0,218.9719,219.6551,218.7168,219.6187,73611.0
2019-08-21 09:45:00,241.18,241.28,240.42,240.79,31650.0,219.7098,219.8008,219.0174,219.3545,31650.0
2019-08-21 09:50:00,241.0,241.13,240.57,241.13,17265.0,219.5458,219.6642,219.1541,219.6642,17265.0
2019-08-21 09:55:00,241.15,241.37,240.71,240.71,22204.0,219.6824,219.8828,219.2816,219.2816,22204.0
2019-08-21 10:00:00,240.79,241.4,240.72,241.31,24710.0,219.3545,219.9102,219.2907,219.8282,24710.0
2019-08-21 10:05:00,241.34,241.66,241.2,241.4,26497.0,219.8555,220.147,219.728,219.9102,26497.0
2019-08-21 10:10:00,241.45,241.63,241.31,241.48,42672.0,219.9557,220.1197,219.8282,219.983,42672.0
2019-08-21 10:15:00,241.47,241.48,240.8,240.85,24732.0,219.9739,219.983,219.3636,219.4091,24732.0
2019-08-21 10:20:00,240.79,241.51,240.79,241.41,18259.0,219.3545,220.0104,219.3545,219.9193,18259.0
2019-08-21 10:25:00,241.28,241.36,240.93,241.02,6938.0,219.8008,219.8737,219.482,219.564,6938.0
2019-08-21 10:30:00,240.99,241.03,240.72,240.91,16664.0,219.5367,219.5731,219.2907,219.4638,16664.0
2019-08-21 10:35:00,240.91,241.11,240.84,241.06,24540.0,219.4638,219.646,219.4,219.6004,24540.0
2019-08-21 10:40:00,241.02,241.02,240.73,240.94,11013.0,219.564,219.564,219.2998,219.4911,11013.0
2019-08-21 10:45:00,240.93,241.1,240.66,240.74,12250.0,219.482,219.6369,219.236,219.3089,12250.0
2019-08-21 10:50:00,240.8,241.05,240.79,240.93,13866.0,219.3636,219.5913,219.3545,219.482,13866.0
2019-08-21 10:55:00,240.97,241.22,240.96,241.21,11093.0,219.5184,219.7462,219.5093,219.7371,11093.0
2019-08-21 11:00:00,241.12,241.37,241.1,241.19,12077.0,219.6551,219.8828,219.6369,219.7189,12077.0
2019-08-21 11:05:00,241.2,241.76,241.15,241.76,32840.0,219.728,220.2381,219.6824,220.2381,32840.0
2019-08-21 11:10:00,241.81,241.81,241.54,241.59,12457.0,220.2837,220.2837,220.0377,220.0833,12457.0
2019-08-21 11:15:00,241.6,241.65,241.18,241.25,52428.0,220.0924,220.1379,219.7098,219.7735,52428.0
2019-08-21 11:20:00,241.27,241.32,240.95,241.09,15929.0,219.7917,219.8373,219.5002,219.6278,15929.0
2019-08-21 11:25:00,241.16,241.42,241.11,241.2,14113.0,219.6915,219.9284,219.646,219.728,14113.0
2019-08-21 11:30:00,241.16,241.34,241.15,241.29,16102.0,219.6915,219.8555,219.6824,219.81,16102.0
2019-08-21 11:35:00,241.34,241.78,241.34,241.57,15385.0,219.8555,220.2563,219.8555,220.065,15385.0
2019-08-21 11:40:00,241.56,241.82,241.56,241.75,12786.0,220.0559,220.2928,220.0559,220.229,12786.0
2019-08-21 11:45:00,241.81,241.89,241.3,241.44,23013.0,220.2837,220.3565,219.8191,219.9466,23013.0
2019-08-21 11:50:00,241.47,241.61,241.4,241.43,15575.0,219.9739,220.1015,219.9102,219.9375,15575.0
2019-08-21 11:55:00,241.46,241.66,241.34,241.55,21910.0,219.9648,220.147,219.8555,220.0468,21910.0
2019-08-21 12:00:00,241.57,241.57,241.27,241.33,4213.0,220.065,220.065,219.7917,219.8464,4213.0
2019-08-21 12:05:00,241.33,241.44,241.25,241.27,5116.0,219.8464,219.9466,219.7735,219.7917,5116.0
2019-08-21 12:10:00,241.28,241.38,241.16,241.21,13193.0,219.8008,219.8919,219.6915,219.7371,13193.0
2019-08-21 12:15:00,241.18,241.32,241.06,241.07,7117.0,219.7098,219.8373,219.6004,219.6095,7117.0
2019-08-21 12:20:00,241.14,241.22,241.06,241.17,6124.0,219.6733,219.7462,219.6004,219.7006,6124.0
2019-08-21 12:25:00,241.18,241.18,240.65,240.83,50577.0,219.7098,219.7098,219.2269,219.3909,50577.0
2019-08-21 12:30:00,240.86,241.12,240.81,241.12,6431.0,219.4182,219.6551,219.3727,219.6551,6431.0
2019-08-21 12:35:00,241.02,241.3,241.01,241.2,6297.0,219.564,219.8191,219.5549,219.728,6297.0
2019-08-21 12:40:00,241.2,241.2,240.9,241.08,8087.0,219.728,219.728,219.4547,219.6187,8087.0
2019-08-21 12:45:00,241.09,241.11,240.92,240.93,4406.0,219.6278,219.646,219.4729,219.482,4406.0
2019-08-21 12:50:00,240.98,241.05,240.91,241.03,10402.0,219.5276,219.5913,219.4638,219.5731,10402.0
2019-08-21 12:55:00,241.02,241.1,240.94,240.97,11632.0,219.564,219.6369,219.4911,219.5184,11632.0
2019-08-21 13:00:00,240.98,241.29,240.96,241.26,6411.0,219.5276,219.81,219.5093,219.7826,6411.0
2019-08-21 13:05:00,241.3,241.36,241.13,241.16,10828.0,219.8191,219.8737,219.6642,219.6915,10828.0
2019-08-21 13:10:00,241.14,241.14,240.85,240.87,13259.0,219.6733,219.6733,219.4091,219.4273,13259.0
2019-08-21 13:15:00,240.87,241.0,240.79,241.0,10553.0,219.4273,219.5458,219.3545,219.5458,10553.0
2019-08-21 13:20:00,241.0,241.06,240.88,241.01,10349.0,219.5458,219.6004,219.4365,219.5549,10349.0
2019-08-21 13:25:00,240.99,241.06,240.95,241.03,7043.0,219.5367,219.6004,219.5002,219.5731,7043.0
2019-08-21 13:30:00,241.03,241.08,240.82,240.86,20157.0,219.5731,219.6187,219.3818,219.4182,20157.0
2019-08-21 13:35:00,240.86,240.94,240.79,240.92,6269.0,219.4182,219.4911,219.3545,219.4729,6269.0
2019-08-21 13:40:00,240.92,240.92,240.79,240.89,10029.0,219.4729,219.4729,219.3545,219.4456,10029.0
2019-08-21 13:45:00,240.91,240.99,240.78,240.87,13881.0,219.4638,219.5367,219.3454,219.4273,13881.0
2019-08-21 13:50:00,240.82,240.84,240.72,240.8,11594.0,219.3818,219.4,219.2907,219.3636,11594.0
2019-08-21 13:55:00,240.82,240.9,240.73,240.74,9837.0,219.3818,219.4547,219.2998,219.3089,9837.0
2019-08-21 14:00:00,240.7,240.77,240.21,240.75,29185.0,219.2725,219.3362,218.8261,219.318,29185.0
2019-08-21 14:05:00,240.77,240.82,240.62,240.72,8870.0,219.3362,219.3818,219.1996,219.2907,8870.0
2019-08-21 14:10:00,240.78,240.78,240.39,240.51,14263.0,219.3454,219.3454,218.9901,219.0994,14263.0
2019-08-21 14:15:00,240.51,240.87,240.51,240.83,21740.0,219.0994,219.4273,219.0994,219.3909,21740.0
2019-08-21 14:20:00,240.88,241.12,240.79,240.86,28866.0,219.4365,219.6551,219.3545,219.4182,28866.0
2019-08-21 14:25:00,240.81,241.04,240.81,240.91,9745.0,219.3727,219.5822,219.3727,219.4638,9745.0
2019-08-21 14:30:00,240.94,240.95,240.7,240.7,10302.0,219.4911,219.5002,219.2725,219.2725,10302.0
2019-08-21 14:35:00,240.66,240.74,240.36,240.41,7555.0,219.236,219.3089,218.9627,219.0083,7555.0
2019-08-21 14:40:00,240.48,240.65,240.36,240.55,11718.0,219.0721,219.2269,218.9627,219.1358,11718.0
2019-08-21 14:45:00,240.56,240.6,240.41,240.41,13206.0,219.1449,219.1814,219.0083,219.0083,13206.0
2019-08-21 14:50:00,240.47,240.59,240.39,240.45,15726.0,219.063,219.1723,218.9901,219.0447,15726.0
2019-08-21 14:55:00,240.45,240.57,240.41,240.41,21961.0,219.0447,219.1541,219.0083,219.0083,21961.0
2019-08-21 15:00:00,240.47,240.69,240.44,240.5,21406.0,219.063,219.2634,219.0356,219.0903,21406.0
2019-08-21 15:05:00,240.44,240.65,240.4,240.63,10765.0,219.0356,219.2269,218.9992,219.2087,10765.0
2019-08-21 15:10:00,240.6,240.78,240.59,240.72,20884.0,219.1814,219.3454,219.1723,219.2907,20884.0
2019-08-21 15:15:00,240.72,240.83,240.66,240.76,24089.0,219.2907,219.3909,219.236,219.3271,24089.0
2019-08-21 15:20:00,240.76,240.78,240.48,240.62,21289.0,219.3271,219.3454,219.0721,219.1996,21289.0
2019-08-21 15:25:00,240.62,240.72,240.55,240.55,13712.0,219.1996,219.2907,219.1358,219.1358,13712.0
2019-08-21 15:30:00,240.56,240.94,240.53,240.85,18622.0,219.1449,219.4911,219.1176,219.4091,18622.0
2019-08-21 15:35:00,240.87,240.93,240.76,240.8,31058.0,219.4273,219.482,219.3271,219.3636,31058.0
2019-08-21 15:40:00,240.78,240.88,240.53,240.57,38523.0,219.3454,219.4365,219.1176,219.1541,38523.0
2019-08-21 15:45:00,240.53,240.58,240.16,240.26,55321.0,219.1176,219.1632,218.7806,218.8717,55321.0
2019-08-21 15:50:00,240.28,240.54,240.18,240.54,86972.0,218.8899,219.1267,218.7988,219.1267,86972.0
2019-08-21 15:55:00,240.54,240.78,240.16,240.39,182105.0,219.1267,219.3454,218.7806,218.9901,182105.0
2019-08-22 09:30:00,240.35,240.35,238.22,239.24,99037.0,218.9536,218.9536,217.0133,217.9425,99037.0
2019-08-22 09:35:00,239.31,239.87,238.55,239.15,27539.0,218.0062,218.5164,217.3139,217.8605,27539.0
2019-08-22 09:40:00,239.13,240.22,239.02,239.66,32032.0,217.8422,218.8352,217.742,218.3251,32032.0
2019-08-22 09:45:00,239.52,239.66,238.35,238.72,25578.0,218.1975,218.3251,217.1317,217.4687,25578.0
2019-08-22 09:50:00,238.82,238.89,238.21,238.36,64045.0,217.5598,217.6236,217.0041,217.1408,64045.0
2019-08-22 09:55:00,238.4,238.86,238.31,238.35,41813.0,217.1772,217.5963,217.0952,217.1317,41813.0
2019-08-22 10:00:00,238.31,238.73,238.12,238.26,50829.0,217.0952,217.4779,216.9222,217.0497,50829.0
2019-08-22 10:05:00,238.26,238.26,237.13,237.5,46466.0,217.0497,217.0497,216.0203,216.3573,46466.0
2019-08-22 10:10:00,237.5,237.5,236.7,237.01,47625.0,216.3573,216.3573,215.6286,215.911,47625.0
2019-08-22 10:15:00,236.92,237.04,236.64,236.64,57391.0,215.829,215.9383,215.5739,215.5739,57391.0
2019-08-22 10:20:00,236.73,236.99,236.57,236.68,47485.0,215.6559,215.8928,215.5101,215.6103,47485.0
2019-08-22 10:25:00,236.64,236.7,236.23,236.31,59482.0,215.5739,215.6286,215.2004,215.2733,59482.0
2019-08-22 10:30:00,236.31,236.55,235.64,235.64,71759.0,215.2733,215.4919,214.6629,214.6629,71759.0
2019-08-22 10:35:00,235.64,235.86,235.12,235.12,53675.0,214.6629,214.8633,214.1892,214.1892,53675.0
2019-08-22 10:40:00,235.12,235.72,235.06,235.16,57640.0,214.1892,214.7358,214.1346,214.2257,57640.0
2019-08-22 10:45:00,235.14,236.12,235.14,236.06,28107.0,214.2074,215.1002,214.2074,215.0455,28107.0
2019-08-22 10:50:00,236.06,236.27,235.52,235.84,28360.0,215.0455,215.2368,214.5536,214.8451,28360.0
2019-08-22 10:55:00,235.82,235.95,235.43,235.5,46570.0,214.8269,214.9453,214.4716,214.5354,46570.0
2019-08-22 11:00:00,235.53,235.95,235.38,235.54,50531.0,214.5627,214.9453,214.4261,214.5718,50531.0
2019-08-22 11:05:00,235.52,235.86,235.36,235.72,35523.0,214.5536,214.8633,214.4079,214.7358,35523.0
2019-08-22 11:10:00,235.79,236.06,235.58,235.62,65464.0,214.7996,215.0455,214.6083,214.6447,65464.0
2019-08-22 11:15:00,235.65,236.18,235.53,236.18,17839.0,214.672,215.1549,214.5627,215.1549,17839.0
2019-08-22 11:20:00,236.22,236.51,236.08,236.23,14487.0,215.1913,215.4555,215.0638,215.2004,14487.0
2019-08-22 11:25:00,236.24,236.38,235.95,235.97,31317.0,215.2095,215.3371,214.9453,214.9636,31317.0
2019-08-22 11:30:00,236.0,236.09,235.84,235.85,31799.0,214.9909,215.0729,214.8451,214.8542,31799.0
2019-08-22 11:35:00,235.87,236.41,235.78,236.4,21594.0,214.8725,215.3644,214.7905,215.3553,21594.0
2019-08-22 11:40:00,236.44,236.91,236.44,236.6,36854.0,215.3917,215.8199,215.3917,215.5375,36854.0
2019-08-22 11:45:00,236.58,236.61,236.2,236.2,8061.0,215.5192,215.5466,215.1731,215.1731,8061.0
2019-08-22 11:50:00,236.16,236.38,236.12,236.21,14977.0,215.1366,215.3371,215.1002,215.1822,14977.0
2019-08-22 11:55:00,236.26,236.26,235.97,236.12,12691.0,215.2277,215.2277,214.9636,215.1002,12691.0
2019-08-22 12:00:00,235.99,236.44,235.96,236.39,16411.0,214.9818,215.3917,214.9544,215.3462,16411.0
2019-08-22 12:05:00,236.35,236.53,236.19,236.19,26903.0,215.3097,215.4737,215.164,215.164,26903.0
2019-08-22 12:10:00,236.27,236.52,236.25,236.26,13478.0,215.2368,215.4646,215.2186,215.2277,13478.0
2019-08-22 12:15:00,236.21,236.22,235.85,235.85,21753.0,215.1822,215.1913,214.8542,214.8542,21753.0
2019-08-22 12:20:00,235.89,235.91,235.71,235.72,24675.0,214.8907,214.9089,214.7267,214.7358,24675.0
2019-08-22 12:25:00,235.74,235.77,235.6,235.73,20908.0,214.754,214.7814,214.6265,214.7449,20908.0
2019-08-22 12:30:00,235.73,235.79,235.5,235.59,19638.0,214.7449,214.7996,214.5354,214.6174,19638.0
2019-08-22 12:35:00,235.58,235.58,235.21,235.26,39436.0,214.6083,214.6083,214.2712,214.3168,39436.0
2019-08-22 12:40:00,235.28,235.35,235.11,235.17,38204.0,214.335,214.3987,214.1801,214.2348,38204.0
2019-08-22 12:45:00,235.18,235.18,234.25,234.54,164619.0,214.2439,214.2439,213.3967,213.6609,164619.0
2019-08-22 12:50:00,234.57,234.9,234.31,234.89,18984.0,213.6882,213.9888,213.4513,213.9797,18984.0
2019-08-22 12:55:00,234.83,234.98,234.61,234.66,15828.0,213.925,214.0617,213.7246,213.7702,15828.0
2019-08-22 13:00:00,234.7,234.86,234.52,234.74,69270.0,213.8066,213.9524,213.6426,213.843,69270.0
2019-08-22 13:05:00,234.74,234.99,234.6,234.62,33761.0,213.843,214.0708,213.7155,213.7337,33761.0
2019-08-22 13:10:00,234.6,234.81,234.54,234.71,20728.0,213.7155,213.9068,213.6609,213.8157,20728.0
2019-08-22 13:15:00,234.7,234.75,234.35,234.4,21385.0,213.8066,213.8522,213.4878,213.5333,21385.0
2019-08-22 13:20:00,234.35,234.48,234.12,234.23,29544.0,213.4878,213.6062,213.2782,213.3785,29544.0
2019-08-22 13:25:00,234.23,234.43,234.15,234.27,24462.0,213.3785,213.5606,213.3056,213.4149,24462.0
2019-08-22 13:30:00,234.34,235.18,234.3,234.83,100253.0,213.4787,214.2439,213.4422,213.925,100253.0
2019-08-22 13:35:00,234.84,234.85,234.4,234.48,41356.0,213.9341,213.9433,213.5333,213.6062,41356.0
2019-08-22 13:40:00,234.48,234.5,234.14,234.27,18349.0,213.6062,213.6244,213.2965,213.4149,18349.0
2019-08-22 13:45:00,234.3,234.35,234.21,234.3,8769.0,213.4422,213.4878,213.3602,213.4422,8769.0
2019-08-22 13:50:00,234.29,234.47,234.23,234.36,20356.0,213.4331,213.5971,213.3785,213.4969,20356.0
2019-08-22 13:55:00,234.36,234.45,234.32,234.39,22398.0,213.4969,213.5789,213.4604,213.5242,22398.0
2019-08-22 14:00:00,234.41,234.44,234.2,234.21,60037.0,213.5424,213.5698,213.3511,213.3602,60037.0
2019-08-22 14:05:00,234.19,234.19,233.94,234.01,31955.0,213.342,213.342,213.1143,213.178,31955.0
2019-08-22 14:10:00,234.04,234.04,233.76,233.85,29311.0,213.2054,213.2054,212.9503,213.0323,29311.0
2019-08-22 14:15:00,233.86,233.99,233.69,233.72,24989.0,213.0414,213.1598,212.8865,212.9139,24989.0
2019-08-22 14:20:00,233.71,233.98,233.61,233.68,20446.0,212.9047,213.1507,212.8136,212.8774,20446.0
2019-08-22 14:25:00,233.66,233.73,233.6,233.65,27070.0,212.8592,212.923,212.8045,212.8501,27070.0
2019-08-22 14:30:00,233.63,233.87,233.53,233.79,19898.0,212.8319,213.0505,212.7408,212.9776,19898.0
2019-08-22 14:35:00,233.87,234.06,233.74,233.99,25532.0,213.0505,213.2236,212.9321,213.1598,25532.0
2019-08-22 14:40:00,233.99,234.42,233.96,234.4,13021.0,213.1598,213.5515,213.1325,213.5333,13021.0
2019-08-22 14:45:00,234.36,234.52,234.36,234.45,29986.0,213.4969,213.6426,213.4969,213.5789,29986.0
2019-08-22 14:50:00,234.45,234.51,234.25,234.38,24409.0,213.5789,213.6335,213.3967,213.5151,24409.0
2019-08-22 14:55:00,234.38,234.42,234.12,234.34,23422.0,213.5151,213.5515,213.2782,213.4787,23422.0
2019-08-22 15:00:00,234.34,234.41,234.09,234.1,36960.0,213.4787,213.5424,213.2509,213.26,36960.0
2019-08-22 15:05:00,234.12,234.16,234.01,234.02,20382.0,213.2782,213.3147,213.178,213.1871,20382.0
2019-08-22 15:10:00,234.01,234.04,233.7,233.74,27183.0,213.178,213.2054,212.8956,212.9321,27183.0
2019-08-22 15:15:00,233.78,233.81,233.57,233.6,26648.0,212.9685,212.9958,212.7772,212.8045,26648.0
2019-08-22 15:20:00,233.6,233.69,233.56,233.6,30368.0,212.8045,212.8865,212.7681,212.8045,30368.0
2019-08-22 15:25:00,233.6,233.66,233.35,233.52,69600.0,212.8045,212.8592,212.5768,212.7317,69600.0
2019-08-22 15:30:00,233.46,233.62,233.22,233.28,59229.0,212.677,212.8228,212.4584,212.513,59229.0
2019-08-22 15:35:00,233.28,233.4,233.07,233.24,52400.0,212.513,212.6223,212.3217,212.4766,52400.0
2019-08-22 15:40:00,233.25,233.59,233.23,233.52,64371.0,212.4857,212.7954,212.4675,212.7317,64371.0
2019-08-22 15:45:00,233.55,233.69,233.37,233.39,62960.0,212.759,212.8865,212.595,212.6132,62960.0
2019-08-22 15:50:00,233.4,233.89,233.38,233.67,136587.0,212.6223,213.0687,212.6041,212.8683,136587.0
2019-08-22 15:55:00,233.66,233.67,232.67,233.03,216578.0,212.8592,212.8683,211.9573,212.2853,216578.0
2019-08-23 09:30:00,232.9,233.0,231.17,231.4,119919.0,212.1668,212.2579,210.5909,210.8004,119919.0
2019-08-23 09:35:00,231.26,232.41,230.85,231.71,69359.0,210.6728,211.7205,210.2993,211.0828,69359.0
2019-08-23 09:40:00,231.61,233.11,231.61,232.9,78555.0,210.9917,212.3582,210.9917,212.1668,78555.0
2019-08-23 09:45:00,232.86,233.44,232.32,232.55,43759.0,212.1304,212.6588,211.6385,211.848,43759.0
2019-08-23 09:50:00,232.46,232.97,232.09,232.93,56483.0,211.766,212.2306,211.429,212.1942,56483.0
2019-08-23 09:55:00,232.92,233.91,232.82,233.53,98077.0,212.1851,213.0869,212.094,212.7408,98077.0
2019-08-23 10:00:00,233.39,235.0,233.1,234.68,91785.0,212.6132,214.0799,212.349,213.7884,91785.0
2019-08-23 10:05:00,234.49,235.1,234.15,234.51,44069.0,213.6153,214.171,213.3056,213.6335,44069.0
2019-08-23 10:10:00,234.22,234.22,233.22,234.07,66395.0,213.3693,213.3693,212.4584,213.2327,66395.0
2019-08-23 10:15:00,234.17,234.35,233.82,233.96,65757.0,213.3238,213.4878,213.0049,213.1325,65757.0
2019-08-23 10:20:00,233.95,234.35,233.5,233.5,23846.0,213.1234,213.4878,212.7134,212.7134,23846.0
2019-08-23 10:25:00,233.67,233.9,233.36,233.81,26678.0,212.8683,213.0778,212.5859,212.9958,26678.0
2019-08-23 10:30:00,233.84,234.04,233.52,233.63,43236.0,213.0232,213.2054,212.7317,212.8319,43236.0
2019-08-23 10:35:00,233.71,234.49,233.49,234.49,38616.0,212.9047,213.6153,212.7043,213.6153,38616.0
2019-08-23 10:40:00,234.45,234.77,234.32,234.44,39513.0,213.5789,213.8704,213.4604,213.5698,39513.0
2019-08-23 10:45:00,234.41,234.77,234.34,234.35,38118.0,213.5424,213.8704,213.4787,213.4878,38118.0
2019-08-23 10:50:00,234.41,234.74,234.12,234.17,46508.0,213.5424,213.843,213.2782,213.3238,46508.0
2019-08-23 10:55:00,234.22,234.45,233.8,233.8,18670.0,213.3693,213.5789,212.9867,212.9867,18670.0
2019-08-23 11:00:00,233.97,234.11,231.63,231.83,58761.0,213.1416,213.2691,211.0099,211.1921,58761.0
2019-08-23 11:05:00,231.81,232.03,230.55,230.67,31140.0,211.1739,211.3743,210.0261,210.1354,31140.0
2019-08-23 11:10:00,230.6,231.88,230.3,231.72,29537.0,210.0716,211.2377,209.7983,211.0919,29537.0
2019-08-23 11:15:00,231.69,231.72,231.35,231.37,31488.0,211.0646,211.0919,210.7548,210.7731,31488.0
2019-08-23 11:20:00,231.29,231.38,230.84,231.19,23807.0,210.7002,210.7822,210.2902,210.6091,23807.0
2019-08-23 11:25:00,231.12,231.94,231.0,231.43,26557.0,210.5453,211.2923,210.436,210.8277,26557.0
2019-08-23 11:30:00,231.45,231.68,231.3,231.32,16282.0,210.8459,211.0555,210.7093,210.7275,16282.0
2019-08-23 11:35:00,231.34,231.72,231.22,231.71,15692.0,210.7457,211.0919,210.6364,211.0828,15692.0
2019-08-23 11:40:00,231.65,231.76,231.14,231.52,25273.0,211.0281,211.1283,210.5635,210.9097,25273.0
2019-08-23 11:45:00,231.54,231.54,230.94,231.15,16335.0,210.9279,210.9279,210.3813,210.5726,16335.0
2019-08-23 11:50:00,231.02,231.16,230.68,230.96,30666.0,210.4542,210.5817,210.1445,210.3996,30666.0
2019-08-23 11:55:00,231.07,231.07,230.63,230.93,35484.0,210.4998,210.4998,210.0989,210.3722,35484.0
2019-08-23 12:00:00,230.86,231.03,230.71,231.0,23055.0,210.3085,210.4633,210.1718,210.436,23055.0
2019-08-23 12:05:00,231.0,231.01,230.73,230.9,16736.0,210.436,210.4451,210.19,210.3449,16736.0
2019-08-23 12:10:00,230.89,231.5,230.76,231.36,20690.0,210.3358,210.8915,210.2174,210.7639,20690.0
2019-08-23 12:15:00,231.33,231.57,231.28,231.33,22087.0,210.7366,210.9552,210.6911,210.7366,22087.0
2019-08-23 12:20:00,231.33,231.55,231.25,231.49,71817.0,210.7366,210.937,210.6637,210.8824,71817.0
2019-08-23 12:25:00,231.56,231.88,231.47,231.75,36681.0,210.9461,211.2377,210.8642,211.1192,36681.0
2019-08-23 12:30:00,231.75,232.27,231.7,232.26,39066.0,211.1192,211.5929,211.0737,211.5838,39066.0
2019-08-23 12:35:00,232.19,232.66,232.15,232.5,39720.0,211.5201,211.9482,211.4836,211.8025,39720.0
2019-08-23 12:40:00,232.45,232.54,232.29,232.4,34541.0,211.7569,211.8389,211.6112,211.7114,34541.0
2019-08-23 12:45:00,232.37,232.45,232.18,232.18,19047.0,211.684,211.7569,211.5109,211.5109,19047.0
2019-08-23 12:50:00,232.2,232.34,232.1,232.14,19595.0,211.5292,211.6567,211.4381,211.4745,19595.0
2019-08-23 12:55:00,232.1,232.39,231.87,231.88,20027.0,211.4381,211.7023,211.2285,211.2377,20027.0
2019-08-23 13:00:00,231.88,231.88,231.45,231.74,26954.0,211.2377,211.2377,210.8459,211.1101,26954.0
2019-08-23 13:05:00,231.7,231.78,231.43,231.61,19553.0,211.0737,211.1466,210.8277,210.9917,19553.0
2019-08-23 13:10:00,231.64,232.38,231.53,232.38,14229.0,211.019,211.6931,210.9188,211.6931,14229.0
2019-08-23 13:15:00,232.37,232.38,231.85,231.9,16234.0,211.684,211.6931,211.2103,211.2559,16234.0
2019-08-23 13:20:00,231.86,231.92,231.57,231.77,22412.0,211.2194,211.2741,210.9552,211.1374,22412.0
2019-08-23 13:25:00,231.79,232.19,231.73,232.1,14275.0,211.1557,211.5201,211.101,211.4381,14275.0
2019-08-23 13:30:00,232.15,232.3,232.05,232.12,15121.0,211.4836,211.6203,211.3925,211.4563,15121.0
2019-08-23 13:35:00,232.13,232.2,231.94,232.2,19464.0,211.4654,211.5292,211.2923,211.5292,19464.0
2019-08-23 13:40:00,232.14,232.14,231.73,231.78,21481.0,211.4745,211.4745,211.101,211.1466,21481.0
2019-08-23 13:45:00,231.8,232.21,231.69,231.94,29975.0,211.1648,211.5383,211.0646,211.2923,29975.0
2019-08-23 13:50:00,231.9,232.12,231.86,232.06,12318.0,211.2559,211.4563,211.2194,211.4016,12318.0
2019-08-23 13:55:00,232.03,232.05,231.76,232.02,15400.0,211.3743,211.3925,211.1283,211.3652,15400.0
2019-08-23 14:00:00,232.0,232.06,231.74,231.76,20242.0,211.347,211.4016,211.1101,211.1283,20242.0
2019-08-23 14:05:00,231.78,231.95,231.7,231.81,18045.0,211.1466,211.3014,211.0737,211.1739,18045.0
2019-08-23 14:10:00,231.81,231.85,231.67,231.69,16414.0,211.1739,211.2103,211.0463,211.0646,16414.0
2019-08-23 14:15:00,231.71,231.94,231.68,231.79,14581.0,211.0828,211.2923,211.0555,211.1557,14581.0
2019-08-23 14:20:00,231.91,231.91,231.65,231.79,32418.0,211.265,211.265,211.0281,211.1557,32418.0
2019-08-23 14:25:00,231.77,231.91,231.69,231.81,18398.0,211.1374,211.265,211.0646,211.1739,18398.0
2019-08-23 14:30:00,231.81,232.01,231.73,231.81,25864.0,211.1739,211.3561,211.101,211.1739,25864.0
2019-08-23 14:35:00,231.91,231.91,231.65,231.66,16872.0,211.265,211.265,211.0281,211.0372,16872.0
2019-08-23 14:40:00,231.74,231.78,231.47,231.49,15541.0,211.1101,211.1466,210.8642,210.8824,15541.0
2019-08-23 14:45:00,231.5,231.57,231.27,231.39,25978.0,210.8915,210.9552,210.682,210.7913,25978.0
2019-08-23 14:50:00,231.34,231.54,231.28,231.41,26040.0,210.7457,210.9279,210.6911,210.8095,26040.0
2019-08-23 14:55:00,231.37,231.72,231.33,231.67,20352.0,210.7731,211.0919,210.7366,211.0463,20352.0
2019-08-23 15:00:00,231.66,231.85,231.41,231.8,25147.0,211.0372,211.2103,210.8095,211.1648,25147.0
2019-08-23 15:05:00,231.77,231.92,231.57,231.65,45394.0,211.1374,211.2741,210.9552,211.0281,45394.0
2019-08-23 15:10:00,231.67,231.67,231.16,231.28,36747.0,211.0463,211.0463,210.5817,210.6911,36747.0
2019-08-23 15:15:00,231.24,231.59,231.18,231.24,29966.0,210.6546,210.9735,210.6,210.6546,29966.0
2019-08-23 15:20:00,231.27,231.6,231.2,231.5,32914.0,210.682,210.9826,210.6182,210.8915,32914.0
2019-08-23 15:25:00,231.52,231.62,231.3,231.46,32630.0,210.9097,211.0008,210.7093,210.855,32630.0
2019-08-23 15:30:00,231.44,231.53,230.96,230.96,41014.0,210.8368,210.9188,210.3996,210.3996,41014.0
2019-08-23 15:35:00,230.96,231.05,230.62,230.9,73054.0,210.3996,210.4815,210.0898,210.3449,73054.0
2019-08-23 15:40:00,230.89,231.09,230.77,230.93,75538.0,210.3358,210.518,210.2265,210.3722,75538.0
2019-08-23 15:45:00,230.93,231.24,230.9,230.99,65617.0,210.3722,210.6546,210.3449,210.4269,65617.0
2019-08-23 15:50:00,230.99,230.99,229.47,229.53,128573.0,210.4269,210.4269,209.0422,209.0969,128573.0
2019-08-23 15:55:00,229.47,230.67,229.38,230.66,242681.0,209.0422,210.1354,208.9602,210.1263,242681.0
2019-08-26 09:30:00,232.52,234.56,232.5,233.41,73146.0,211.8207,213.6791,211.8025,212.6314,73146.0
2019-08-26 09:35:00,233.38,234.21,233.05,233.61,25514.0,212.6041,213.3602,212.3035,212.8136,25514.0
2019-08-26 09:40:00,233.59,233.61,232.98,232.98,29453.0,212.7954,212.8136,212.2397,212.2397,29453.0
2019-08-26 09:45:00,232.93,233.13,232.61,232.72,19095.0,212.1942,212.3764,211.9027,212.0029,19095.0
2019-08-26 09:50:00,232.74,233.5,232.66,233.44,21123.0,212.0211,212.7134,211.9482,212.6588,21123.0
2019-08-26 09:55:00,233.43,233.69,232.91,233.51,31496.0,212.6497,212.8865,212.176,212.7225,31496.0
2019-08-26 10:00:00,233.43,233.44,232.84,233.02,39242.0,212.6497,212.6588,212.1122,212.2762,39242.0
2019-08-26 10:05:00,233.02,233.09,232.46,232.7,19951.0,212.2762,212.3399,211.766,211.9847,19951.0
2019-08-26 10:10:00,232.7,232.78,232.35,232.61,18176.0,211.9847,212.0575,211.6658,211.9027,18176.0
2019-08-26 10:15:00,232.54,232.83,232.26,232.31,16830.0,211.8389,212.1031,211.5838,211.6294,16830.0
2019-08-26 10:20:00,232.24,232.45,232.05,232.3,12296.0,211.5656,211.7569,211.3925,211.6203,12296.0
2019-08-26 10:25:00,232.14,232.68,232.02,232.58,15490.0,211.4745,211.9664,211.3652,211.8753,15490.0
2019-08-26 10:30:00,232.53,232.81,232.26,232.71,18814.0,211.8298,212.0849,211.5838,211.9938,18814.0
2019-08-26 10:35:00,232.75,232.75,232.32,232.56,10855.0,212.0302,212.0302,211.6385,211.8571,10855.0
2019-08-26 10:40:00,232.43,232.46,231.98,232.38,15014.0,211.7387,211.766,211.3287,211.6931,15014.0
2019-08-26 10:45:00,232.37,232.7,232.21,232.38,65247.0,211.684,211.9847,211.5383,211.6931,65247.0
2019-08-26 10:50:00,232.42,232.45,232.19,232.29,9264.0,211.7296,211.7569,211.5201,211.6112,9264.0
2019-08-26 10:55:00,232.23,232.33,232.07,232.33,7372.0,211.5565,211.6476,211.4107,211.6476,7372.0
2019-08-26 11:00:00,232.33,232.96,232.31,232.77,32629.0,211.6476,212.2215,211.6294,212.0484,32629.0
2019-08-26 11:05:00,232.82,232.99,232.62,232.87,31402.0,212.094,212.2488,211.9118,212.1395,31402.0
2019-08-26 11:10:00,232.78,233.2,232.57,233.0,12242.0,212.0575,212.4401,211.8662,212.2579,12242.0
2019-08-26 11:15:00,233.05,233.17,232.72,232.9,21297.0,212.3035,212.4128,212.0029,212.1668,21297.0
2019-08-26 11:20:00,232.87,233.05,232.76,233.05,8892.0,212.1395,212.3035,212.0393,212.3035,8892.0
2019-08-26 11:25:00,233.12,233.18,232.62,232.67,11086.0,212.3673,212.4219,211.9118,211.9573,11086.0
2019-08-26 11:30:00,232.72,232.94,232.66,232.89,12173.0,212.0029,212.2033,211.9482,212.1577,12173.0
2019-08-26 11:35:00,232.93,233.25,232.92,233.02,7425.0,212.1942,212.4857,212.1851,212.2762,7425.0
2019-08-26 11:40:00,233.01,233.02,232.61,232.63,8913.0,212.2671,212.2762,211.9027,211.9209,8913.0
2019-08-26 11:45:00,232.64,232.69,232.07,232.07,37748.0,211.93,211.9755,211.4107,211.4107,37748.0
2019-08-26 11:50:00,232.16,232.18,232.03,232.05,5860.0,211.4927,211.5109,211.3743,211.3925,5860.0
2019-08-26 11:55:00,232.05,232.24,232.05,232.1,8074.0,211.3925,211.5656,211.3925,211.4381,8074.0
2019-08-26 12:00:00,232.12,232.12,231.64,232.01,43832.0,211.4563,211.4563,211.019,211.3561,43832.0
2019-08-26 12:05:00,231.97,232.41,231.97,232.38,8243.0,211.3196,211.7205,211.3196,211.6931,8243.0
2019-08-26 12:10:00,232.32,232.7,232.32,232.61,14554.0,211.6385,211.9847,211.6385,211.9027,14554.0
2019-08-26 12:15:00,232.59,232.62,232.49,232.49,9617.0,211.8844,211.9118,211.7933,211.7933,9617.0
2019-08-26 12:20:00,232.53,232.95,232.52,232.95,16126.0,211.8298,212.2124,211.8207,212.2124,16126.0
2019-08-26 12:25:00,232.95,233.14,232.82,232.88,7530.0,212.2124,212.3855,212.094,212.1486,7530.0
2019-08-26 12:30:00,232.95,232.99,232.86,232.92,5994.0,212.2124,212.2488,212.1304,212.1851,5994.0
2019-08-26 12:35:00,232.9,232.92,232.78,232.85,7417.0,212.1668,212.1851,212.0575,212.1213,7417.0
2019-08-26 12:40:00,232.82,232.88,232.68,232.81,4787.0,212.094,212.1486,211.9664,212.0849,4787.0
2019-08-26 12:45:00,232.84,232.84,232.53,232.56,14497.0,212.1122,212.1122,211.8298,211.8571,14497.0
2019-08-26 12:50:00,232.51,232.56,232.3,232.42,23069.0,211.8116,211.8571,211.6203,211.7296,23069.0
2019-08-26 12:55:00,232.45,232.53,232.19,232.35,8551.0,211.7569,211.8298,211.5201,211.6658,8551.0
2019-08-26 13:00:00,232.4,232.63,232.4,232.61,8328.0,211.7114,211.9209,211.7114,211.9027,8328.0
2019-08-26 13:05:00,232.67,232.7,232.53,232.69,11241.0,211.9573,211.9847,211.8298,211.9755,11241.0
2019-08-26 13:10:00,232.67,232.67,232.4,232.4,16462.0,211.9573,211.9573,211.7114,211.7114,16462.0
2019-08-26 13:15:00,232.39,232.44,232.24,232.24,7495.0,211.7023,211.7478,211.5656,211.5656,7495.0
2019-08-26 13:20:00,232.27,232.34,232.23,232.31,7111.0,211.5929,211.6567,211.5565,211.6294,7111.0
2019-08-26 13:25:00,232.32,232.5,232.29,232.5,55012.0,211.6385,211.8025,211.6112,211.8025,55012.0
2019-08-26 13:30:00,232.51,232.54,232.19,232.2,16249.0,211.8116,211.8389,211.5201,211.5292,16249.0
2019-08-26 13:35:00,232.25,232.39,232.23,232.36,9760.0,211.5747,211.7023,211.5565,211.6749,9760.0
2019-08-26 13:40:00,232.38,232.41,232.15,232.18,10748.0,211.6931,211.7205,211.4836,211.5109,10748.0
2019-08-26 13:45:00,232.15,232.16,231.77,231.77,22533.0,211.4836,211.4927,211.1374,211.1374,22533.0
2019-08-26 13:50:00,231.77,231.8,231.59,231.65,14056.0,211.1374,211.1648,210.9735,211.0281,14056.0
2019-08-26 13:55:00,231.67,231.82,231.61,231.76,23055.0,211.0463,211.183,210.9917,211.1283,23055.0
2019-08-26 14:00:00,231.78,231.79,231.28,231.36,21590.0,211.1466,211.1557,210.6911,210.7639,21590.0
2019-08-26 14:05:00,231.38,231.39,231.23,231.31,24911.0,210.7822,210.7913,210.6455,210.7184,24911.0
2019-08-26 14:10:00,231.31,231.35,231.24,231.34,13097.0,210.7184,210.7548,210.6546,210.7457,13097.0
2019-08-26 14:15:00,231.29,231.35,231.18,231.24,16268.0,210.7002,210.7548,210.6,210.6546,16268.0
2019-08-26 14:20:00,231.24,231.28,231.08,231.08,12438.0,210.6546,210.6911,210.5089,210.5089,12438.0
2019-08-26 14:25:00,231.07,231.15,231.0,231.03,16075.0,210.4998,210.5726,210.436,210.4633,16075.0
2019-08-26 14:30:00,231.04,231.32,231.04,231.3,27460.0,210.4724,210.7275,210.4724,210.7093,27460.0
2019-08-26 14:35:00,231.28,231.39,231.19,231.37,18866.0,210.6911,210.7913,210.6091,210.7731,18866.0
2019-08-26 14:40:00,231.37,231.64,231.37,231.6,19847.0,210.7731,211.019,210.7731,210.9826,19847.0
2019-08-26 14:45:00,231.58,231.71,231.49,231.49,17171.0,210.9644,211.0828,210.8824,210.8824,17171.0
2019-08-26 14:50:00,231.51,231.67,231.39,231.43,20917.0,210.9006,211.0463,210.7913,210.8277,20917.0
2019-08-26 14:55:00,231.43,231.54,231.33,231.48,16045.0,210.8277,210.9279,210.7366,210.8733,16045.0
2019-08-26 15:00:00,231.51,231.78,231.46,231.49,24026.0,210.9006,211.1466,210.855,210.8824,24026.0
2019-08-26 15:05:00,231.51,231.52,231.18,231.27,25771.0,210.9006,210.9097,210.6,210.682,25771.0
2019-08-26 15:10:00,231.3,231.47,231.22,231.45,28043.0,210.7093,210.8642,210.6364,210.8459,28043.0
2019-08-26 15:15:00,231.47,231.71,231.4,231.61,26026.0,210.8642,211.0828,210.8004,210.9917,26026.0
2019-08-26 15:20:00,231.59,231.61,231.36,231.45,26927.0,210.9735,210.9917,210.7639,210.8459,26927.0
2019-08-26 15:25:00,231.43,231.46,231.21,231.23,23392.0,210.8277,210.855,210.6273,210.6455,23392.0
2019-08-26 15:30:00,231.23,231.34,231.02,231.05,35532.0,210.6455,210.7457,210.4542,210.4815,35532.0
2019-08-26 15:35:00,231.07,231.07,230.7,230.74,36283.0,210.4998,210.4998,210.1627,210.1991,36283.0
2019-08-26 15:40:00,230.73,230.79,230.55,230.55,45520.0,210.19,210.2447,210.0261,210.0261,45520.0
2019-08-26 15:45:00,230.54,230.7,230.46,230.52,57117.0,210.0169,210.1627,209.9441,209.9987,57117.0
2019-08-26 15:50:00,230.52,230.78,230.47,230.67,94259.0,209.9987,210.2356,209.9532,210.1354,94259.0
2019-08-26 15:55:00,230.67,231.19,230.65,231.19,168042.0,210.1354,210.6091,210.1171,210.6091,168042.0
2019-08-27 09:30:00,231.72,232.4,231.57,231.87,50443.0,211.0919,211.7114,210.9552,211.2285,50443.0
2019-08-27 09:35:00,231.96,232.02,230.91,231.39,19243.0,211.3105,211.3652,210.354,210.7913,19243.0
2019-08-27 09:40:00,231.27,231.43,231.08,231.22,14954.0,210.682,210.8277,210.5089,210.6364,14954.0
2019-08-27 09:45:00,231.22,231.87,231.22,231.62,6217.0,210.6364,211.2285,210.6364,211.0008,6217.0
2019-08-27 09:50:00,231.71,231.71,230.44,230.83,23129.0,211.0828,211.0828,209.9258,210.2811,23129.0
2019-08-27 09:55:00,230.8,231.26,230.76,231.23,21268.0,210.2538,210.6728,210.2174,210.6455,21268.0
2019-08-27 10:00:00,231.23,231.5,231.04,231.08,15673.0,210.6455,210.8915,210.4724,210.5089,15673.0
2019-08-27 10:05:00,231.0,231.28,230.79,230.91,13670.0,210.436,210.6911,210.2447,210.354,13670.0
2019-08-27 10:10:00,230.98,231.05,230.36,230.56,28024.0,210.4178,210.4815,209.853,210.0352,28024.0
2019-08-27 10:15:00,230.51,230.83,230.45,230.76,14257.0,209.9896,210.2811,209.935,210.2174,14257.0
2019-08-27 10:20:00,230.89,230.91,230.35,230.51,18291.0,210.3358,210.354,209.8439,209.9896,18291.0
2019-08-27 10:25:00,230.54,230.54,230.18,230.19,14828.0,210.0169,210.0169,209.689,209.6981,14828.0
2019-08-27 10:30:00,230.25,230.36,230.13,230.31,18982.0,209.7528,209.853,209.6434,209.8074,18982.0
2019-08-27 10:35:00,230.33,230.4,230.19,230.26,14632.0,209.8256,209.8894,209.6981,209.7619,14632.0
2019-08-27 10:40:00,230.31,230.33,230.02,230.2,20265.0,209.8074,209.8256,209.5432,209.7072,20265.0
2019-08-27 10:45:00,230.17,230.2,229.57,229.59,28372.0,209.6799,209.7072,209.1333,209.1515,28372.0
2019-08-27 10:50:00,229.54,230.01,229.38,229.65,35972.0,209.106,209.5341,208.9602,209.2062,35972.0
2019-08-27 10:55:00,229.72,229.86,229.39,229.39,21240.0,209.2699,209.3975,208.9693,208.9693,21240.0
2019-08-27 11:00:00,229.49,229.63,229.38,229.55,28856.0,209.0604,209.188,208.9602,209.1151,28856.0
2019-08-27 11:05:00,229.53,229.53,228.74,228.8,26107.0,209.0969,209.0969,208.3772,208.4318,26107.0
2019-08-27 11:10:00,228.76,228.89,228.46,228.63,25338.0,208.3954,208.5138,208.1221,208.277,25338.0
2019-08-27 11:15:00,228.68,228.76,228.18,228.27,20296.0,208.3225,208.3954,207.867,207.949,20296.0
2019-08-27 11:20:00,228.26,228.62,228.14,228.59,21640.0,207.9399,208.2679,207.8306,208.2405,21640.0
2019-08-27 11:25:00,228.61,228.72,228.11,228.14,30927.0,208.2588,208.359,207.8033,207.8306,30927.0
2019-08-27 11:30:00,228.14,229.08,227.71,228.95,55741.0,207.8306,208.6869,207.4389,208.5685,55741.0
2019-08-27 11:35:00,228.94,229.35,228.73,228.85,27540.0,208.5594,208.9329,208.3681,208.4774,27540.0
2019-08-27 11:40:00,228.79,228.94,228.52,228.64,16343.0,208.4227,208.5594,208.1768,208.2861,16343.0
2019-08-27 11:45:00,228.69,228.78,228.26,228.41,10873.0,208.3316,208.4136,207.9399,208.0766,10873.0
2019-08-27 11:50:00,228.4,228.44,227.98,228.11,28389.0,208.0674,208.1039,207.6848,207.8033,28389.0
2019-08-27 11:55:00,228.08,228.26,227.78,227.82,33643.0,207.7759,207.9399,207.5026,207.5391,33643.0
2019-08-27 12:00:00,227.83,227.96,227.51,227.51,25073.0,207.5482,207.6666,207.2567,207.2567,25073.0
2019-08-27 12:05:00,227.58,227.62,227.29,227.3,20101.0,207.3204,207.3569,207.0563,207.0654,20101.0
2019-08-27 12:10:00,227.25,227.31,226.44,226.44,50547.0,207.0198,207.0745,206.2819,206.2819,50547.0
2019-08-27 12:15:00,226.47,226.57,226.09,226.09,42178.0,206.3093,206.4004,205.9631,205.9631,42178.0
2019-08-27 12:20:00,226.12,226.6,226.08,226.15,69492.0,205.9904,206.4277,205.954,206.0177,69492.0
2019-08-27 12:25:00,226.18,226.29,225.57,225.7,47412.0,206.0451,206.1453,205.4894,205.6078,47412.0
2019-08-27 12:30:00,225.7,225.76,225.07,225.23,49628.0,205.6078,205.6625,205.0339,205.1796,49628.0
2019-08-27 12:35:00,225.11,225.27,224.7,224.89,65129.0,205.0703,205.2161,204.6968,204.8699,65129.0
2019-08-27 12:40:00,224.94,225.01,224.51,224.8,47103.0,204.9155,204.9792,204.5237,204.7879,47103.0
2019-08-27 12:45:00,224.79,224.96,224.57,224.63,36748.0,204.7788,204.9337,204.5784,204.6331,36748.0
2019-08-27 12:50:00,224.62,224.66,224.05,224.32,32888.0,204.6239,204.6604,204.1047,204.3507,32888.0
2019-08-27 12:55:00,224.25,224.33,224.01,224.13,19591.0,204.2869,204.3598,204.0683,204.1776,19591.0
2019-08-27 13:00:00,224.12,224.57,224.1,224.56,23604.0,204.1685,204.5784,204.1502,204.5693,23604.0
2019-08-27 13:05:00,224.48,224.93,224.33,224.75,32229.0,204.4964,204.9064,204.3598,204.7424,32229.0
2019-08-27 13:10:00,224.73,224.78,224.28,224.37,30634.0,204.7242,204.7697,204.3142,204.3962,30634.0
2019-08-27 13:15:00,224.37,224.37,223.8,224.16,31053.0,204.3962,204.3962,203.8769,204.2049,31053.0
2019-08-27 13:20:00,224.16,224.56,224.15,224.38,23922.0,204.2049,204.5693,204.1958,204.4053,23922.0
2019-08-27 13:25:00,224.42,224.75,224.42,224.67,26656.0,204.4418,204.7424,204.4418,204.6695,26656.0
2019-08-27 13:30:00,224.63,224.88,224.61,224.65,60762.0,204.6331,204.8608,204.6148,204.6513,60762.0
2019-08-27 13:35:00,224.62,225.42,224.6,225.16,41145.0,204.6239,205.3527,204.6057,205.1159,41145.0
2019-08-27 13:40:00,225.14,225.22,224.65,224.65,44407.0,205.0977,205.1705,204.6513,204.6513,44407.0
2019-08-27 13:45:00,224.62,224.66,224.25,224.31,29009.0,204.6239,204.6604,204.2869,204.3415,29009.0
2019-08-27 13:50:00,224.3,224.46,224.0,224.12,26414.0,204.3324,204.4782,204.0591,204.1685,26414.0
2019-08-27 13:55:00,224.11,224.29,223.99,224.07,41354.0,204.1594,204.3233,204.05,204.1229,41354.0
2019-08-27 14:00:00,224.11,224.22,223.86,223.92,35789.0,204.1594,204.2596,203.9316,203.9863,35789.0
2019-08-27 14:05:00,223.94,224.06,223.8,223.8,38691.0,204.0045,204.1138,203.8769,203.8769,38691.0
2019-08-27 14:10:00,223.79,223.87,223.55,223.57,28029.0,203.8678,203.9407,203.6492,203.6674,28029.0
2019-08-27 14:15:00,223.56,223.71,223.29,223.62,30765.0,203.6583,203.795,203.4123,203.713,30765.0
2019-08-27 14:20:00,223.62,223.92,223.58,223.9,59176.0,203.713,203.9863,203.6765,203.968,59176.0
2019-08-27 14:25:00,223.92,223.95,223.61,223.66,28692.0,203.9863,204.0136,203.7039,203.7494,28692.0
2019-08-27 14:30:00,223.63,223.72,223.41,223.61,36236.0,203.7221,203.8041,203.5217,203.7039,36236.0
2019-08-27 14:35:00,223.64,223.67,223.22,223.3,42740.0,203.7312,203.7585,203.3486,203.4215,42740.0
2019-08-27 14:40:00,223.33,223.69,223.16,223.56,25451.0,203.4488,203.7767,203.2939,203.6583,25451.0
2019-08-27 14:45:00,223.52,223.53,223.28,223.29,32734.0,203.6219,203.631,203.4032,203.4123,32734.0
2019-08-27 14:50:00,223.32,223.51,223.18,223.44,81692.0,203.4397,203.6128,203.3121,203.549,81692.0
2019-08-27 14:55:00,223.4,223.49,223.16,223.21,65893.0,203.5126,203.5945,203.2939,203.3395,65893.0
2019-08-27 15:00:00,223.21,224.06,223.21,224.0,74215.0,203.3395,204.1138,203.3395,204.0591,74215.0
2019-08-27 15:05:00,224.01,224.04,223.65,223.65,52699.0,204.0683,204.0956,203.7403,203.7403,52699.0
2019-08-27 15:10:00,223.7,223.7,223.27,223.47,34861.0,203.7858,203.7858,203.3941,203.5763,34861.0
2019-08-27 15:15:00,223.52,223.59,222.92,222.92,44119.0,203.6219,203.6856,203.0753,203.0753,44119.0
2019-08-27 15:20:00,222.92,222.93,222.63,222.81,75904.0,203.0753,203.0844,202.8111,202.9751,75904.0
2019-08-27 15:25:00,222.8,222.84,222.6,222.76,58891.0,202.966,203.0024,202.7838,202.9295,58891.0
2019-08-27 15:30:00,222.75,223.07,222.69,222.93,69908.0,202.9204,203.2119,202.8658,203.0844,69908.0
2019-08-27 15:35:00,222.92,223.27,222.66,223.27,58761.0,203.0753,203.3941,202.8384,203.3941,58761.0
2019-08-27 15:40:00,223.28,223.64,223.28,223.5,74645.0,203.4032,203.7312,203.4032,203.6037,74645.0
2019-08-27 15:45:00,223.49,223.83,223.49,223.8,64807.0,203.5945,203.9043,203.5945,203.8769,64807.0
2019-08-27 15:50:00,223.79,223.79,222.87,222.99,132506.0,203.8678,203.8678,203.0297,203.1391,132506.0
2019-08-27 15:55:00,222.97,223.28,222.63,222.79,303948.0,203.1208,203.4032,202.8111,202.9569,303948.0
2019-08-28 09:30:00,222.42,222.53,220.78,221.16,172471.0,202.6198,202.72,201.1258,201.472,172471.0
2019-08-28 09:35:00,221.22,223.86,221.15,222.23,105360.0,201.5266,203.9316,201.4629,202.4467,105360.0
2019-08-28 09:40:00,222.19,223.45,221.86,223.44,59853.0,202.4103,203.5581,202.1096,203.549,59853.0
2019-08-28 09:45:00,223.25,224.94,223.15,224.85,73530.0,203.3759,204.9155,203.2848,204.8335,73530.0
2019-08-28 09:50:00,224.78,225.25,224.59,224.65,107585.0,204.7697,205.1979,204.5966,204.6513,107585.0
2019-08-28 09:55:00,224.62,226.03,224.61,225.79,75418.0,204.6239,205.9084,204.6148,205.6898,75418.0
2019-08-28 10:00:00,225.9,227.11,225.46,225.69,181678.0,205.79,206.8923,205.3892,205.5987,181678.0
2019-08-28 10:05:00,225.83,226.53,225.74,226.4,78726.0,205.7262,206.3639,205.6442,206.2455,78726.0
2019-08-28 10:10:00,226.49,226.56,225.57,225.76,28627.0,206.3275,206.3912,205.4894,205.6625,28627.0
2019-08-28 10:15:00,225.67,226.39,225.59,226.15,41972.0,205.5805,206.2364,205.5076,206.0177,41972.0
2019-08-28 10:20:00,226.2,226.33,225.83,226.21,12738.0,206.0633,206.1817,205.7262,206.0724,12738.0
2019-08-28 10:25:00,226.12,227.17,226.05,227.17,60999.0,205.9904,206.9469,205.9266,206.9469,60999.0
2019-08-28 10:30:00,227.17,227.63,227.03,227.34,54946.0,206.9469,207.366,206.8194,207.1018,54946.0
2019-08-28 10:35:00,227.36,227.94,227.16,227.29,47590.0,207.12,207.6484,206.9378,207.0563,47590.0
2019-08-28 10:40:00,227.23,227.75,226.95,227.43,31450.0,207.0016,207.4753,206.7465,207.1838,31450.0
2019-08-28 10:45:00,227.44,227.91,227.13,227.81,19074.0,207.1929,207.6211,206.9105,207.53,19074.0
2019-08-28 10:50:00,227.81,228.64,227.73,228.45,41988.0,207.53,208.2861,207.4571,208.113,41988.0
2019-08-28 10:55:00,228.41,228.93,228.32,228.55,41611.0,208.0766,208.5503,207.9946,208.2041,41611.0
2019-08-28 11:00:00,228.54,228.59,228.1,228.28,32124.0,208.195,208.2405,207.7942,207.9581,32124.0
2019-08-28 11:05:00,228.28,228.71,228.24,228.52,35378.0,207.9581,208.3499,207.9217,208.1768,35378.0
2019-08-28 11:10:00,228.53,228.84,228.41,228.44,26519.0,208.1859,208.4683,208.0766,208.1039,26519.0
2019-08-28 11:15:00,228.5,228.85,228.42,228.68,22610.0,208.1585,208.4774,208.0857,208.3225,22610.0
2019-08-28 11:20:00,228.69,229.51,228.6,229.19,34128.0,208.3316,209.0786,208.2496,208.7871,34128.0
2019-08-28 11:25:00,229.21,229.77,229.16,229.32,44154.0,208.8053,209.3155,208.7598,208.9055,44154.0
2019-08-28 11:30:00,229.33,229.44,228.89,229.08,26527.0,208.9147,209.0149,208.5138,208.6869,26527.0
2019-08-28 11:35:00,229.1,229.24,228.74,228.81,14210.0,208.7051,208.8327,208.3772,208.4409,14210.0
2019-08-28 11:40:00,228.86,228.86,228.56,228.74,20769.0,208.4865,208.4865,208.2132,208.3772,20769.0
2019-08-28 11:45:00,228.72,228.81,228.3,228.32,12564.0,208.359,208.4409,207.9763,207.9946,12564.0
2019-08-28 11:50:00,228.35,228.59,228.31,228.32,18461.0,208.0219,208.2405,207.9855,207.9946,18461.0
2019-08-28 11:55:00,228.27,228.27,227.95,228.0,16830.0,207.949,207.949,207.6575,207.7031,16830.0
2019-08-28 12:00:00,227.99,228.31,227.89,228.19,23229.0,207.6939,207.9855,207.6028,207.8761,23229.0
2019-08-28 12:05:00,228.19,228.39,228.06,228.17,26976.0,207.8761,208.0583,207.7577,207.8579,26976.0
2019-08-28 12:10:00,228.12,228.12,227.62,227.71,28048.0,207.8124,207.8124,207.3569,207.4389,28048.0
2019-08-28 12:15:00,227.77,227.87,227.42,227.57,33275.0,207.4935,207.5846,207.1747,207.3113,33275.0
2019-08-28 12:20:00,227.56,227.6,227.33,227.34,18130.0,207.3022,207.3387,207.0927,207.1018,18130.0
2019-08-28 12:25:00,227.33,227.36,226.93,227.0,32766.0,207.0927,207.12,206.7283,206.7921,32766.0
2019-08-28 12:30:00,227.0,227.16,226.85,226.85,24448.0,206.7921,206.9378,206.6554,206.6554,24448.0
2019-08-28 12:35:00,226.85,226.86,226.48,226.68,45258.0,206.6554,206.6645,206.3184,206.5006,45258.0
2019-08-28 12:40:00,226.63,226.92,226.37,226.78,86636.0,206.455,206.7192,206.2182,206.5917,86636.0
2019-08-28 12:45:00,226.78,226.9,226.59,226.8,33763.0,206.5917,206.701,206.4186,206.6099,33763.0
2019-08-28 12:50:00,226.77,227.0,226.67,226.89,130814.0,206.5826,206.7921,206.4915,206.6919,130814.0
2019-08-28 12:55:00,226.86,227.38,226.86,227.26,24223.0,206.6645,207.1382,206.6645,207.0289,24223.0
2019-08-28 13:00:00,227.24,227.28,226.74,226.75,18345.0,207.0107,207.0472,206.5552,206.5643,18345.0
2019-08-28 13:05:00,226.76,226.99,226.67,226.84,25443.0,206.5734,206.783,206.4915,206.6463,25443.0
2019-08-28 13:10:00,226.82,226.85,226.52,226.75,42676.0,206.6281,206.6554,206.3548,206.5643,42676.0
2019-08-28 13:15:00,226.78,227.01,226.73,226.95,14918.0,206.5917,206.8012,206.5461,206.7465,14918.0
2019-08-28 13:20:00,226.95,227.25,226.93,227.13,9085.0,206.7465,207.0198,206.7283,206.9105,9085.0
2019-08-28 13:25:00,227.13,227.33,227.12,227.17,24741.0,206.9105,207.0927,206.9014,206.9469,24741.0
2019-08-28 13:30:00,227.17,227.27,227.0,227.1,25080.0,206.9469,207.038,206.7921,206.8832,25080.0
2019-08-28 13:35:00,227.09,227.37,227.07,227.28,9652.0,206.8741,207.1291,206.8558,207.0472,9652.0
2019-08-28 13:40:00,227.28,227.61,227.21,227.5,19862.0,207.0472,207.3478,206.9834,207.2476,19862.0
2019-08-28 13:45:00,227.49,227.63,227.32,227.5,44364.0,207.2385,207.366,207.0836,207.2476,44364.0
2019-08-28 13:50:00,227.57,227.58,227.35,227.44,17240.0,207.3113,207.3204,207.1109,207.1929,17240.0
2019-08-28 13:55:00,227.44,227.64,227.34,227.59,16526.0,207.1929,207.3751,207.1018,207.3296,16526.0
2019-08-28 14:00:00,227.59,227.71,227.39,227.41,20294.0,207.3296,207.4389,207.1474,207.1656,20294.0
2019-08-28 14:05:00,227.38,227.59,227.25,227.59,14859.0,207.1382,207.3296,207.0198,207.3296,14859.0
2019-08-28 14:10:00,227.58,227.61,227.38,227.41,17163.0,207.3204,207.3478,207.1382,207.1656,17163.0
2019-08-28 14:15:00,227.38,227.62,227.38,227.55,15043.0,207.1382,207.3569,207.1382,207.2931,15043.0
2019-08-28 14:20:00,227.56,227.69,227.44,227.57,22450.0,207.3022,207.4207,207.1929,207.3113,22450.0
2019-08-28 14:25:00,227.59,227.72,227.44,227.67,20825.0,207.3296,207.448,207.1929,207.4024,20825.0
2019-08-28 14:30:00,227.67,227.94,227.58,227.94,14293.0,207.4024,207.6484,207.3204,207.6484,14293.0
2019-08-28 14:35:00,227.96,228.0,227.75,227.8,15501.0,207.6666,207.7031,207.4753,207.5209,15501.0
2019-08-28 14:40:00,227.78,227.86,227.64,227.68,13840.0,207.5026,207.5755,207.3751,207.4115,13840.0
2019-08-28 14:45:00,227.65,228.1,227.65,228.05,19762.0,207.3842,207.7942,207.3842,207.7486,19762.0
2019-08-28 14:50:00,228.12,228.15,227.81,227.82,18393.0,207.8124,207.8397,207.53,207.5391,18393.0
2019-08-28 14:55:00,227.77,227.85,227.65,227.71,13741.0,207.4935,207.5664,207.3842,207.4389,13741.0
2019-08-28 15:00:00,227.69,227.71,227.47,227.48,16962.0,207.4207,207.4389,207.2202,207.2293,16962.0
2019-08-28 15:05:00,227.45,227.66,227.36,227.59,39382.0,207.202,207.3933,207.12,207.3296,39382.0
2019-08-28 15:10:00,227.62,227.68,227.39,227.6,20736.0,207.3569,207.4115,207.1474,207.3387,20736.0
2019-08-28 15:15:00,227.59,227.79,227.43,227.79,27997.0,207.3296,207.5118,207.1838,207.5118,27997.0
2019-08-28 15:20:00,227.76,227.77,227.48,227.53,26696.0,207.4844,207.4935,207.2293,207.2749,26696.0
2019-08-28 15:25:00,227.5,227.7,227.41,227.59,26475.0,207.2476,207.4298,207.1656,207.3296,26475.0
2019-08-28 15:30:00,227.58,227.59,227.39,227.45,41343.0,207.3204,207.3296,207.1474,207.202,41343.0
2019-08-28 15:35:00,227.45,227.5,227.28,227.34,52586.0,207.202,207.2476,207.0472,207.1018,52586.0
2019-08-28 15:40:00,227.33,227.59,227.21,227.47,88872.0,207.0927,207.3296,206.9834,207.2202,88872.0
2019-08-28 15:45:00,227.47,227.67,227.38,227.53,81716.0,207.2202,207.4024,207.1382,207.2749,81716.0
2019-08-28 15:50:00,227.51,227.64,227.42,227.62,101983.0,207.2567,207.3751,207.1747,207.3569,101983.0
2019-08-28 15:55:00,227.59,227.59,227.2,227.42,222727.0,207.3296,207.3296,206.9743,207.1747,222727.0
2019-08-29 09:30:00,228.42,230.86,228.01,229.01,100479.0,208.0857,210.3085,207.7122,208.6231,100479.0
2019-08-29 09:35:00,229.25,229.41,228.84,229.0,51506.0,208.8418,208.9875,208.4683,208.614,51506.0
2019-08-29 09:40:00,229.15,229.91,228.93,229.22,63423.0,208.7507,209.443,208.5503,208.8144,63423.0
2019-08-29 09:45:00,229.38,229.8,229.24,229.66,52072.0,208.9602,209.3428,208.8327,209.2153,52072.0
2019-08-29 09:50:00,229.68,230.44,229.6,230.36,31873.0,209.2335,209.9258,209.1606,209.853,31873.0
2019-08-29 09:55:00,230.4,230.44,229.74,229.9,21900.0,209.8894,209.9258,209.2882,209.4339,21900.0
2019-08-29 10:00:00,229.96,230.44,229.88,230.31,29043.0,209.4886,209.9258,209.4157,209.8074,29043.0
2019-08-29 10:05:00,230.31,230.55,230.24,230.42,33884.0,209.8074,210.0261,209.7436,209.9076,33884.0
2019-08-29 10:10:00,230.42,230.62,230.0,230.19,27108.0,209.9076,210.0898,209.525,209.6981,27108.0
2019-08-29 10:15:00,230.24,230.42,230.14,230.3,18485.0,209.7436,209.9076,209.6525,209.7983,18485.0
2019-08-29 10:20:00,230.23,230.53,230.17,230.48,15739.0,209.7345,210.0078,209.6799,209.9623,15739.0
2019-08-29 10:25:00,230.44,230.49,230.09,230.31,17697.0,209.9258,209.9714,209.607,209.8074,17697.0
2019-08-29 10:30:00,230.29,230.29,229.68,230.06,24406.0,209.7892,209.7892,209.2335,209.5797,24406.0
2019-08-29 10:35:00,230.03,230.06,229.07,229.71,41285.0,209.5523,209.5797,208.6778,209.2608,41285.0
2019-08-29 10:40:00,229.64,230.14,229.64,230.02,14668.0,209.1971,209.6525,209.1971,209.5432,14668.0
2019-08-29 10:45:00,229.97,230.0,229.42,229.5,8779.0,209.4977,209.525,208.9966,209.0695,8779.0
2019-08-29 10:50:00,229.46,229.88,229.1,229.7,39733.0,209.0331,209.4157,208.7051,209.2517,39733.0
2019-08-29 10:55:00,229.71,230.18,229.37,230.09,51967.0,209.2608,209.689,208.9511,209.607,51967.0
2019-08-29 11:00:00,230.07,230.38,229.8,230.04,78703.0,209.5888,209.8712,209.3428,209.5615,78703.0
2019-08-29 11:05:00,230.14,230.47,229.95,230.23,84635.0,209.6525,209.9532,209.4795,209.7345,84635.0
2019-08-29 11:10:00,230.29,230.76,230.27,230.64,116311.0,209.7892,210.2174,209.771,210.108,116311.0
2019-08-29 11:15:00,230.6,230.97,230.52,230.84,104098.0,210.0716,210.4087,209.9987,210.2902,104098.0
2019-08-29 11:20:00,230.87,231.39,230.87,231.32,222361.0,210.3176,210.7913,210.3176,210.7275,222361.0
2019-08-29 11:25:00,231.36,231.79,231.31,231.6,214981.0,210.7639,211.1557,210.7184,210.9826,214981.0
2019-08-29 11:30:00,231.65,231.99,231.62,231.88,30661.0,211.0281,211.3379,211.0008,211.2377,30661.0
2019-08-29 11:35:00,231.94,232.05,231.81,231.9,35882.0,211.2923,211.3925,211.1739,211.2559,35882.0
2019-08-29 11:40:00,231.88,232.01,231.62,231.92,23964.0,211.2377,211.3561,211.0008,211.2741,23964.0
2019-08-29 11:45:00,231.96,232.3,231.93,231.93,62718.0,211.3105,211.6203,211.2832,211.2832,62718.0
2019-08-29 11:50:00,231.99,232.08,231.69,232.06,18296.0,211.3379,211.4198,211.0646,211.4016,18296.0
2019-08-29 11:55:00,232.1,232.1,231.47,231.48,38741.0,211.4381,211.4381,210.8642,210.8733,38741.0
2019-08-29 12:00:00,231.44,231.5,231.24,231.34,42877.0,210.8368,210.8915,210.6546,210.7457,42877.0
2019-08-29 12:05:00,231.38,231.64,231.37,231.5,15407.0,210.7822,211.019,210.7731,210.8915,15407.0
2019-08-29 12:10:00,231.54,231.67,231.47,231.51,31224.0,210.9279,211.0463,210.8642,210.9006,31224.0
2019-08-29 12:15:00,231.54,231.68,231.46,231.6,15878.0,210.9279,211.0555,210.855,210.9826,15878.0
2019-08-29 12:20:00,231.57,231.92,231.56,231.56,42921.0,210.9552,211.2741,210.9461,210.9461,42921.0
2019-08-29 12:25:00,231.68,231.68,231.49,231.64,9604.0,211.0555,211.0555,210.8824,211.019,9604.0
2019-08-29 12:30:00,231.58,231.82,231.49,231.73,49777.0,210.9644,211.183,210.8824,211.101,49777.0
2019-08-29 12:35:00,231.72,231.88,231.63,231.67,16109.0,211.0919,211.2377,211.0099,211.0463,16109.0
2019-08-29 12:40:00,231.62,231.7,231.39,231.45,82367.0,211.0008,211.0737,210.7913,210.8459,82367.0
2019-08-29 12:45:00,231.41,231.7,231.4,231.7,20732.0,210.8095,211.0737,210.8004,211.0737,20732.0
2019-08-29 12:50:00,231.71,231.88,231.64,231.88,13662.0,211.0828,211.2377,211.019,211.2377,13662.0
2019-08-29 12:55:00,231.83,231.86,231.59,231.59,9637.0,211.1921,211.2194,210.9735,210.9735,9637.0
2019-08-29 13:00:00,231.65,231.65,231.26,231.52,14314.0,211.0281,211.0281,210.6728,210.9097,14314.0
2019-08-29 13:05:00,231.49,231.64,231.4,231.48,19237.0,210.8824,211.019,210.8004,210.8733,19237.0
2019-08-29 13:10:00,231.45,231.64,231.35,231.5,18064.0,210.8459,211.019,210.7548,210.8915,18064.0
2019-08-29 13:15:00,231.5,231.63,231.41,231.54,15325.0,210.8915,211.0099,210.8095,210.9279,15325.0
2019-08-29 13:20:00,231.59,231.63,231.38,231.57,15227.0,210.9735,211.0099,210.7822,210.9552,15227.0
2019-08-29 13:25:00,231.54,231.59,231.37,231.44,12252.0,210.9279,210.9735,210.7731,210.8368,12252.0
2019-08-29 13:30:00,231.37,231.72,231.29,231.3,107336.0,210.7731,211.0919,210.7002,210.7093,107336.0
2019-08-29 13:35:00,231.26,231.62,231.26,231.61,10254.0,210.6728,211.0008,210.6728,210.9917,10254.0
2019-08-29 13:40:00,231.63,231.95,231.63,231.89,10598.0,211.0099,211.3014,211.0099,211.2468,10598.0
2019-08-29 13:45:00,231.89,232.07,231.89,232.07,10371.0,211.2468,211.4107,211.2468,211.4107,10371.0
2019-08-29 13:50:00,232.01,232.07,231.76,231.88,27128.0,211.3561,211.4107,211.1283,211.2377,27128.0
2019-08-29 13:55:00,231.84,231.85,231.5,231.66,17039.0,211.2012,211.2103,210.8915,211.0372,17039.0
2019-08-29 14:00:00,231.68,231.88,231.59,231.81,19384.0,211.0555,211.2377,210.9735,211.1739,19384.0
2019-08-29 14:05:00,231.84,231.88,231.67,231.73,16258.0,211.2012,211.2377,211.0463,211.101,16258.0
2019-08-29 14:10:00,231.81,231.84,231.5,231.59,73117.0,211.1739,211.2012,210.8915,210.9735,73117.0
2019-08-29 14:15:00,231.58,231.58,231.09,231.12,38711.0,210.9644,210.9644,210.518,210.5453,38711.0
2019-08-29 14:20:00,231.08,231.3,230.98,231.11,15474.0,210.5089,210.7093,210.4178,210.5362,15474.0
2019-08-29 14:25:00,231.18,231.3,231.07,231.08,12854.0,210.6,210.7093,210.4998,210.5089,12854.0
2019-08-29 14:30:00,231.18,231.32,231.12,231.3,15367.0,210.6,210.7275,210.5453,210.7093,15367.0
2019-08-29 14:35:00,231.32,231.36,231.14,231.23,16633.0,210.7275,210.7639,210.5635,210.6455,16633.0
2019-08-29 14:40:00,231.19,231.31,231.05,231.19,27024.0,210.6091,210.7184,210.4815,210.6091,27024.0
2019-08-29 14:45:00,231.19,231.25,231.08,231.12,11569.0,210.6091,210.6637,210.5089,210.5453,11569.0
2019-08-29 14:50:00,231.15,231.18,230.96,231.03,8521.0,210.5726,210.6,210.3996,210.4633,8521.0
2019-08-29 14:55:00,231.0,231.17,230.93,230.96,25559.0,210.436,210.5909,210.3722,210.3996,25559.0
2019-08-29 15:00:00,230.96,230.96,230.71,230.76,23769.0,210.3996,210.3996,210.1718,210.2174,23769.0
2019-08-29 15:05:00,230.77,230.85,230.53,230.54,28557.0,210.2265,210.2993,210.0078,210.0169,28557.0
2019-08-29 15:10:00,230.56,230.76,230.55,230.72,18691.0,210.0352,210.2174,210.0261,210.1809,18691.0
2019-08-29 15:15:00,230.73,231.14,230.66,230.78,91907.0,210.19,210.5635,210.1263,210.2356,91907.0
2019-08-29 15:20:00,230.78,230.78,230.59,230.78,14320.0,210.2356,210.2356,210.0625,210.2356,14320.0
2019-08-29 15:25:00,230.78,230.87,230.65,230.75,21687.0,210.2356,210.3176,210.1171,210.2082,21687.0
2019-08-29 15:30:00,230.77,230.84,230.43,230.51,32154.0,210.2265,210.2902,209.9167,209.9896,32154.0
2019-08-29 15:35:00,230.49,230.53,230.19,230.2,38552.0,209.9714,210.0078,209.6981,209.7072,38552.0
2019-08-29 15:40:00,230.21,230.64,230.16,230.57,30245.0,209.7163,210.108,209.6708,210.0443,30245.0
2019-08-29 15:45:00,230.54,230.95,230.47,230.77,32520.0,210.0169,210.3904,209.9532,210.2265,32520.0
2019-08-29 15:50:00,230.79,230.96,230.67,230.7,59799.0,210.2447,210.3996,210.1354,210.1627,59799.0
2019-08-29 15:55:00,230.71,230.84,230.45,230.62,117532.0,210.1718,210.2902,209.935,210.0898,117532.0
2019-08-30 09:30:00,233.67,234.26,232.8,233.22,136109.0,212.8683,213.4058,212.0758,212.4584,136109.0
2019-08-30 09:35:00,233.18,233.57,233.0,233.4,45484.0,212.4219,212.7772,212.2579,212.6223,45484.0
2019-08-30 09:40:00,233.39,234.17,233.39,233.61,52071.0,212.6132,213.3238,212.6132,212.8136,52071.0
2019-08-30 09:45:00,233.51,234.52,233.33,234.37,46865.0,212.7225,213.6426,212.5586,213.506,46865.0
2019-08-30 09:50:00,234.31,234.99,234.14,234.97,78873.0,213.4513,214.0708,213.2965,214.0526,78873.0
2019-08-30 09:55:00,234.88,234.96,233.79,234.22,27254.0,213.9706,214.0435,212.9776,213.3693,27254.0
2019-08-30 10:00:00,234.27,235.05,234.2,234.98,72692.0,213.4149,214.1255,213.3511,214.0617,72692.0
2019-08-30 10:05:00,235.0,235.01,233.99,234.46,27992.0,214.0799,214.089,213.1598,213.588,27992.0
2019-08-30 10:10:00,234.5,234.59,233.61,233.61,27491.0,213.6244,213.7064,212.8136,212.8136,27491.0
2019-08-30 10:15:00,233.6,233.96,233.33,233.89,21935.0,212.8045,213.1325,212.5586,213.0687,21935.0
2019-08-30 10:20:00,233.93,233.93,232.5,233.0,49299.0,213.1052,213.1052,211.8025,212.2579,49299.0
2019-08-30 10:25:00,233.04,233.37,232.87,233.37,37753.0,212.2944,212.595,212.1395,212.595,37753.0
2019-08-30 10:30:00,233.35,233.54,233.02,233.03,15989.0,212.5768,212.7499,212.2762,212.2853,15989.0
2019-08-30 10:35:00,232.94,233.25,232.64,232.94,42004.0,212.2033,212.4857,211.93,212.2033,42004.0
2019-08-30 10:40:00,232.91,233.32,232.71,233.21,8599.0,212.176,212.5495,211.9938,212.4493,8599.0
2019-08-30 10:45:00,233.22,233.66,233.22,233.64,17458.0,212.4584,212.8592,212.4584,212.841,17458.0
2019-08-30 10:50:00,233.65,233.92,233.44,233.83,13715.0,212.8501,213.096,212.6588,213.0141,13715.0
2019-08-30 10:55:00,233.83,233.88,233.39,233.55,22393.0,213.0141,213.0596,212.6132,212.759,22393.0
2019-08-30 11:00:00,233.48,233.52,232.65,232.71,35311.0,212.6952,212.7317,211.9391,211.9938,35311.0
2019-08-30 11:05:00,232.69,233.32,232.61,233.09,16897.0,211.9755,212.5495,211.9027,212.3399,16897.0
2019-08-30 11:10:00,233.06,233.28,232.46,232.77,47692.0,212.3126,212.513,211.766,212.0484,47692.0
2019-08-30 11:15:00,232.77,232.9,232.45,232.73,20370.0,212.0484,212.1668,211.7569,212.012,20370.0
2019-08-30 11:20:00,232.66,232.94,232.61,232.64,17702.0,211.9482,212.2033,211.9027,211.93,17702.0
2019-08-30 11:25:00,232.69,232.74,232.38,232.38,14153.0,211.9755,212.0211,211.6931,211.6931,14153.0
2019-08-30 11:30:00,232.37,233.18,232.29,233.06,13747.0,211.684,212.4219,211.6112,212.3126,13747.0
2019-08-30 11:35:00,233.06,233.4,233.06,233.14,15356.0,212.3126,212.6223,212.3126,212.3855,15356.0
2019-08-30 11:40:00,233.18,233.55,233.17,233.38,8961.0,212.4219,212.759,212.4128,212.6041,8961.0
2019-08-30 11:45:00,233.39,233.98,233.39,233.88,12497.0,212.6132,213.1507,212.6132,213.0596,12497.0
2019-08-30 11:50:00,233.98,233.98,233.66,233.88,16586.0,213.1507,213.1507,212.8592,213.0596,16586.0
2019-08-30 11:55:00,233.9,233.98,233.65,233.68,9241.0,213.0778,213.1507,212.8501,212.8774,9241.0
2019-08-30 12:00:00,233.74,233.82,233.4,233.42,12452.0,212.9321,213.0049,212.6223,212.6406,12452.0
2019-08-30 12:05:00,233.49,233.86,233.49,233.67,11097.0,212.7043,213.0414,212.7043,212.8683,11097.0
2019-08-30 12:10:00,233.64,234.09,233.61,233.86,12166.0,212.841,213.2509,212.8136,213.0414,12166.0
2019-08-30 12:15:00,233.89,234.23,233.88,234.19,8424.0,213.0687,213.3785,213.0596,213.342,8424.0
2019-08-30 12:20:00,234.21,234.31,234.08,234.23,9545.0,213.3602,213.4513,213.2418,213.3785,9545.0
2019-08-30 12:25:00,234.29,234.35,234.22,234.22,7897.0,213.4331,213.4878,213.3693,213.3693,7897.0
2019-08-30 12:30:00,234.29,234.33,234.14,234.28,12179.0,213.4331,213.4695,213.2965,213.424,12179.0
2019-08-30 12:35:00,234.29,234.29,234.09,234.2,8869.0,213.4331,213.4331,213.2509,213.3511,8869.0
2019-08-30 12:40:00,234.19,234.63,234.19,234.55,31535.0,213.342,213.7428,213.342,213.67,31535.0
2019-08-30 12:45:00,234.61,234.61,234.34,234.34,7139.0,213.7246,213.7246,213.4787,213.4787,7139.0
2019-08-30 12:50:00,234.37,234.42,234.24,234.42,10109.0,213.506,213.5515,213.3876,213.5515,10109.0
2019-08-30 12:55:00,234.4,234.7,234.4,234.66,9468.0,213.5333,213.8066,213.5333,213.7702,9468.0
2019-08-30 13:00:00,234.68,234.74,234.34,234.34,12548.0,213.7884,213.843,213.4787,213.4787,12548.0
2019-08-30 13:05:00,234.35,234.42,234.12,234.42,8978.0,213.4878,213.5515,213.2782,213.5515,8978.0
2019-08-30 13:10:00,234.37,234.54,234.3,234.4,7574.0,213.506,213.6609,213.4422,213.5333,7574.0
2019-08-30 13:15:00,234.39,234.54,234.36,234.45,8267.0,213.5242,213.6609,213.4969,213.5789,8267.0
2019-08-30 13:20:00,234.43,234.62,234.42,234.5,21917.0,213.5606,213.7337,213.5515,213.6244,21917.0
2019-08-30 13:25:00,234.54,234.54,234.18,234.23,8306.0,213.6609,213.6609,213.3329,213.3785,8306.0
2019-08-30 13:30:00,234.18,234.33,234.07,234.29,8062.0,213.3329,213.4695,213.2327,213.4331,8062.0
2019-08-30 13:35:00,234.23,234.25,234.04,234.07,6144.0,213.3785,213.3967,213.2054,213.2327,6144.0
2019-08-30 13:40:00,234.03,234.16,233.75,233.77,5021.0,213.1963,213.3147,212.9412,212.9594,5021.0
2019-08-30 13:45:00,233.82,233.92,233.81,233.81,4993.0,213.0049,213.096,212.9958,212.9958,4993.0
2019-08-30 13:50:00,233.86,233.92,233.7,233.71,5442.0,213.0414,213.096,212.8956,212.9047,5442.0
2019-08-30 13:55:00,233.7,233.9,233.66,233.81,7676.0,212.8956,213.0778,212.8592,212.9958,7676.0
2019-08-30 14:00:00,233.84,234.14,233.84,234.11,8879.0,213.0232,213.2965,213.0232,213.2691,8879.0
2019-08-30 14:05:00,234.16,234.34,234.09,234.28,10675.0,213.3147,213.4787,213.2509,213.424,10675.0
2019-08-30 14:10:00,234.34,234.39,234.25,234.37,6108.0,213.4787,213.5242,213.3967,213.506,6108.0
2019-08-30 14:15:00,234.32,234.46,234.25,234.41,12392.0,213.4604,213.588,213.3967,213.5424,12392.0
2019-08-30 14:20:00,234.38,234.39,234.22,234.33,7621.0,213.5151,213.5242,213.3693,213.4695,7621.0
2019-08-30 14:25:00,234.37,234.47,234.26,234.44,8198.0,213.506,213.5971,213.4058,213.5698,8198.0
2019-08-30 14:30:00,234.44,234.54,233.94,234.0,17272.0,213.5698,213.6609,213.1143,213.1689,17272.0
2019-08-30 14:35:00,234.0,234.03,233.82,233.93,8669.0,213.1689,213.1963,213.0049,213.1052,8669.0
2019-08-30 14:40:00,233.89,233.89,233.62,233.74,7315.0,213.0687,213.0687,212.8228,212.9321,7315.0
2019-08-30 14:45:00,233.65,233.65,233.3,233.3,11555.0,212.8501,212.8501,212.5312,212.5312,11555.0
2019-08-30 14:50:00,233.32,233.4,233.07,233.4,12280.0,212.5495,212.6223,212.3217,212.6223,12280.0
2019-08-30 14:55:00,233.4,233.55,233.36,233.44,10887.0,212.6223,212.759,212.5859,212.6588,10887.0
2019-08-30 15:00:00,233.41,233.59,233.21,233.42,18415.0,212.6314,212.7954,212.4493,212.6406,18415.0
2019-08-30 15:05:00,233.43,233.47,233.27,233.39,11133.0,212.6497,212.6861,212.5039,212.6132,11133.0
2019-08-30 15:10:00,233.36,233.36,233.23,233.31,12461.0,212.5859,212.5859,212.4675,212.5404,12461.0
2019-08-30 15:15:00,233.36,233.36,233.09,233.13,10264.0,212.5859,212.5859,212.3399,212.3764,10264.0
2019-08-30 15:20:00,233.14,233.4,233.06,233.39,8027.0,212.3855,212.6223,212.3126,212.6132,8027.0
2019-08-30 15:25:00,233.4,233.78,233.36,233.67,13032.0,212.6223,212.9685,212.5859,212.8683,13032.0
2019-08-30 15:30:00,233.68,234.01,233.68,233.98,21370.0,212.8774,213.178,212.8774,213.1507,21370.0
2019-08-30 15:35:00,233.99,234.07,233.8,233.82,31249.0,213.1598,213.2327,212.9867,213.0049,31249.0
2019-08-30 15:40:00,233.84,234.03,233.7,233.9,31297.0,213.0232,213.1963,212.8956,213.0778,31297.0
2019-08-30 15:45:00,233.9,233.99,233.6,233.63,36924.0,213.0778,213.1598,212.8045,212.8319,36924.0
2019-08-30 15:50:00,233.71,234.07,233.66,233.71,58739.0,212.9047,213.2327,212.8592,212.9047,58739.0
2019-08-30 15:55:00,233.74,234.22,233.67,233.73,234163.0,212.9321,213.3693,212.8683,212.923,234163.0
2019-09-03 09:30:00,231.74,232.17,230.66,231.04,87996.0,211.1101,211.5018,210.1263,210.4724,87996.0
2019-09-03 09:35:00,231.01,231.2,230.06,230.41,54597.0,210.4451,210.6182,209.5797,209.8985,54597.0
2019-09-03 09:40:00,230.4,230.9,229.81,230.55,97930.0,209.8894,210.3449,209.3519,210.0261,97930.0
2019-09-03 09:45:00,230.68,230.68,229.68,229.7,25520.0,210.1445,210.1445,209.2335,209.2517,25520.0
2019-09-03 09:50:00,229.78,230.68,229.64,230.31,50957.0,209.3246,210.1445,209.1971,209.8074,50957.0
2019-09-03 09:55:00,230.21,230.79,229.85,229.96,60422.0,209.7163,210.2447,209.3884,209.4886,60422.0
2019-09-03 10:00:00,229.87,229.97,229.3,229.47,36999.0,209.4066,209.4977,208.8873,209.0422,36999.0
2019-09-03 10:05:00,229.39,229.68,228.86,228.94,26356.0,208.9693,209.2335,208.4865,208.5594,26356.0
2019-09-03 10:10:00,228.84,229.3,228.55,228.69,36971.0,208.4683,208.8873,208.2041,208.3316,36971.0
2019-09-03 10:15:00,228.63,228.95,228.47,228.77,32991.0,208.277,208.5685,208.1312,208.4045,32991.0
2019-09-03 10:20:00,228.66,229.15,228.66,229.0,54373.0,208.3043,208.7507,208.3043,208.614,54373.0
2019-09-03 10:25:00,228.99,229.86,228.92,229.79,62231.0,208.6049,209.3975,208.5412,209.3337,62231.0
2019-09-03 10:30:00,229.77,229.85,228.87,228.99,46707.0,209.3155,209.3884,208.4956,208.6049,46707.0
2019-09-03 10:35:00,229.04,229.23,228.88,229.01,35827.0,208.6505,208.8236,208.5047,208.6231,35827.0
2019-09-03 10:40:00,229.03,229.46,228.74,228.85,36576.0,208.6414,209.0331,208.3772,208.4774,36576.0
2019-09-03 10:45:00,228.88,229.33,228.59,228.77,41657.0,208.5047,208.9147,208.2405,208.4045,41657.0
2019-09-03 10:50:00,228.8,229.46,228.74,229.4,92665.0,208.4318,209.0331,208.3772,208.9784,92665.0
2019-09-03 10:55:00,229.44,229.85,229.31,229.47,17829.0,209.0149,209.3884,208.8964,209.0422,17829.0
2019-09-03 11:00:00,229.4,229.4,228.98,229.01,11880.0,208.9784,208.9784,208.5958,208.6231,11880.0
2019-09-03 11:05:00,228.94,229.06,228.63,228.88,18577.0,208.5594,208.6687,208.277,208.5047,18577.0
2019-09-03 11:10:00,228.88,228.91,228.53,228.72,14824.0,208.5047,208.532,208.1859,208.359,14824.0
2019-09-03 11:15:00,228.59,228.86,228.5,228.86,42246.0,208.2405,208.4865,208.1585,208.4865,42246.0
2019-09-03 11:20:00,228.89,229.42,228.8,229.3,46728.0,208.5138,208.9966,208.4318,208.8873,46728.0
2019-09-03 11:25:00,229.35,229.35,228.61,228.87,23133.0,208.9329,208.9329,208.2588,208.4956,23133.0
2019-09-03 11:30:00,228.89,229.54,228.89,229.54,31473.0,208.5138,209.106,208.5138,209.106,31473.0
2019-09-03 11:35:00,229.56,229.73,229.17,229.65,40372.0,209.1242,209.279,208.7689,209.2062,40372.0
2019-09-03 11:40:00,229.64,229.83,229.38,229.63,37356.0,209.1971,209.3701,208.9602,209.188,37356.0
2019-09-03 11:45:00,229.64,230.09,229.53,230.07,10766.0,209.1971,209.607,209.0969,209.5888,10766.0
2019-09-03 11:50:00,230.09,230.24,229.88,230.15,24952.0,209.607,209.7436,209.4157,209.6617,24952.0
2019-09-03 11:55:00,230.16,230.34,229.75,229.83,47327.0,209.6708,209.8347,209.2973,209.3701,47327.0
2019-09-03 12:00:00,229.8,229.82,229.61,229.73,11420.0,209.3428,209.361,209.1697,209.279,11420.0
2019-09-03 12:05:00,229.68,229.85,229.4,229.47,12410.0,209.2335,209.3884,208.9784,209.0422,12410.0
2019-09-03 12:10:00,229.46,229.78,229.33,229.77,10927.0,209.0331,209.3246,208.9147,209.3155,10927.0
2019-09-03 12:15:00,229.82,230.4,229.82,230.36,12935.0,209.361,209.8894,209.361,209.853,12935.0
2019-09-03 12:20:00,230.4,230.4,230.0,230.14,8644.0,209.8894,209.8894,209.525,209.6525,8644.0
2019-09-03 12:25:00,230.1,230.34,229.8,229.84,41709.0,209.6161,209.8347,209.3428,209.3793,41709.0
2019-09-03 12:30:00,229.81,229.9,229.65,229.78,8421.0,209.3519,209.4339,209.2062,209.3246,8421.0
2019-09-03 12:35:00,229.75,230.0,229.7,229.95,6806.0,209.2973,209.525,209.2517,209.4795,6806.0
2019-09-03 12:40:00,229.97,230.16,229.87,230.03,48108.0,209.4977,209.6708,209.4066,209.5523,48108.0
2019-09-03 12:45:00,230.0,230.21,229.9,230.14,5935.0,209.525,209.7163,209.4339,209.6525,5935.0
2019-09-03 12:50:00,230.09,230.26,229.68,229.78,47092.0,209.607,209.7619,209.2335,209.3246,47092.0
2019-09-03 12:55:00,229.79,230.12,229.78,230.06,8350.0,209.3337,209.6343,209.3246,209.5797,8350.0
2019-09-03 13:00:00,230.06,230.37,230.05,230.21,7496.0,209.5797,209.8621,209.5706,209.7163,7496.0
2019-09-03 13:05:00,230.15,230.34,230.15,230.27,6123.0,209.6617,209.8347,209.6617,209.771,6123.0
2019-09-03 13:10:00,230.28,230.46,230.28,230.45,4829.0,209.7801,209.9441,209.7801,209.935,4829.0
2019-09-03 13:15:00,230.37,230.81,230.35,230.49,40230.0,209.8621,210.2629,209.8439,209.9714,40230.0
2019-09-03 13:20:00,230.49,230.54,230.37,230.47,7873.0,209.9714,210.0169,209.8621,209.9532,7873.0
2019-09-03 13:25:00,230.53,230.59,230.34,230.54,27751.0,210.0078,210.0625,209.8347,210.0169,27751.0
2019-09-03 13:30:00,230.49,230.59,230.12,230.12,14034.0,209.9714,210.0625,209.6343,209.6343,14034.0
2019-09-03 13:35:00,230.05,230.24,229.99,230.18,8019.0,209.5706,209.7436,209.5159,209.689,8019.0
2019-09-03 13:40:00,230.15,230.22,229.99,230.07,9325.0,209.6617,209.7254,209.5159,209.5888,9325.0
2019-09-03 13:45:00,230.08,230.33,229.99,230.06,39285.0,209.5979,209.8256,209.5159,209.5797,39285.0
2019-09-03 13:50:00,230.05,230.27,230.03,230.15,5832.0,209.5706,209.771,209.5523,209.6617,5832.0
2019-09-03 13:55:00,230.18,230.23,230.15,230.19,3671.0,209.689,209.7345,209.6617,209.6981,3671.0
2019-09-03 14:00:00,230.2,230.28,230.09,230.12,10495.0,209.7072,209.7801,209.607,209.6343,10495.0
2019-09-03 14:05:00,230.14,230.5,230.05,230.5,47041.0,209.6525,209.9805,209.5706,209.9805,47041.0
2019-09-03 14:10:00,230.59,230.67,230.36,230.4,76612.0,210.0625,210.1354,209.853,209.8894,76612.0
2019-09-03 14:15:00,230.37,230.37,230.13,230.29,16835.0,209.8621,209.8621,209.6434,209.7892,16835.0
2019-09-03 14:20:00,230.32,230.39,230.1,230.13,15857.0,209.8165,209.8803,209.6161,209.6434,15857.0
2019-09-03 14:25:00,230.15,230.43,230.14,230.38,9821.0,209.6617,209.9167,209.6525,209.8712,9821.0
2019-09-03 14:30:00,230.38,230.55,230.26,230.26,26506.0,209.8712,210.0261,209.7619,209.7619,26506.0
2019-09-03 14:35:00,230.26,230.32,230.06,230.16,16437.0,209.7619,209.8165,209.5797,209.6708,16437.0
2019-09-03 14:40:00,230.19,230.28,230.01,230.24,18716.0,209.6981,209.7801,209.5341,209.7436,18716.0
2019-09-03 14:45:00,230.23,230.23,230.01,230.22,12002.0,209.7345,209.7345,209.5341,209.7254,12002.0
2019-09-03 14:50:00,230.23,230.44,230.23,230.42,9889.0,209.7345,209.9258,209.7345,209.9076,9889.0
2019-09-03 14:55:00,230.43,230.61,230.33,230.58,34844.0,209.9167,210.0807,209.8256,210.0534,34844.0
2019-09-03 15:00:00,230.55,230.59,230.31,230.38,14725.0,210.0261,210.0625,209.8074,209.8712,14725.0
2019-09-03 15:05:00,230.36,230.36,230.27,230.33,9199.0,209.853,209.853,209.771,209.8256,9199.0
2019-09-03 15:10:00,230.35,230.4,230.3,230.31,9380.0,209.8439,209.8894,209.7983,209.8074,9380.0
2019-09-03 15:15:00,230.35,230.43,230.26,230.35,14038.0,209.8439,209.9167,209.7619,209.8439,14038.0
2019-09-03 15:20:00,230.42,230.52,230.3,230.32,24645.0,209.9076,209.9987,209.7983,209.8165,24645.0
2019-09-03 15:25:00,230.34,230.46,230.22,230.24,26248.0,209.8347,209.9441,209.7254,209.7436,26248.0
2019-09-03 15:30:00,230.25,230.35,230.13,230.22,18838.0,209.7528,209.8439,209.6434,209.7254,18838.0
2019-09-03 15:35:00,230.24,230.25,230.04,230.13,87783.0,209.7436,209.7528,209.5615,209.6434,87783.0
2019-09-03 15:40:00,230.14,230.19,229.89,229.98,32610.0,209.6525,209.6981,209.4248,209.5068,32610.0
2019-09-03 15:45:00,229.99,230.44,229.98,230.37,61559.0,209.5159,209.9258,209.5068,209.8621,61559.0
2019-09-03 15:50:00,230.35,230.65,230.34,230.47,57159.0,209.8439,210.1171,209.8347,209.9532,57159.0
2019-09-03 15:55:00,230.44,230.72,230.35,230.7,99334.0,209.9258,210.1809,209.8439,210.1627,99334.0
2019-09-04 09:30:00,231.95,232.95,231.51,231.89,75442.0,211.3014,212.2124,210.9006,211.2468,75442.0
2019-09-04 09:35:00,231.9,232.07,230.96,231.0,36352.0,211.2559,211.4107,210.3996,210.436,36352.0
2019-09-04 09:40:00,231.0,231.65,230.83,231.35,23835.0,210.436,211.0281,210.2811,210.7548,23835.0
2019-09-04 09:45:00,231.31,231.76,231.02,231.54,39595.0,210.7184,211.1283,210.4542,210.9279,39595.0
2019-09-04 09:50:00,231.54,231.6,231.24,231.37,9817.0,210.9279,210.9826,210.6546,210.7731,9817.0
2019-09-04 09:55:00,231.38,231.43,231.01,231.21,42532.0,210.7822,210.8277,210.4451,210.6273,42532.0
2019-09-04 10:00:00,231.15,231.31,230.81,231.04,57281.0,210.5726,210.7184,210.2629,210.4724,57281.0
2019-09-04 10:05:00,231.04,231.58,231.03,231.49,15596.0,210.4724,210.9644,210.4633,210.8824,15596.0
2019-09-04 10:10:00,231.48,231.55,230.82,230.96,34719.0,210.8733,210.937,210.272,210.3996,34719.0
2019-09-04 10:15:00,230.89,231.48,230.89,231.27,20510.0,210.3358,210.8733,210.3358,210.682,20510.0
2019-09-04 10:20:00,231.2,231.37,230.83,230.84,24409.0,210.6182,210.7731,210.2811,210.2902,24409.0
2019-09-04 10:25:00,230.78,230.83,230.46,230.68,9810.0,210.2356,210.2811,209.9441,210.1445,9810.0
2019-09-04 10:30:00,230.63,230.8,230.55,230.8,6462.0,210.0989,210.2538,210.0261,210.2538,6462.0
2019-09-04 10:35:00,230.73,230.88,230.47,230.56,14021.0,210.19,210.3267,209.9532,210.0352,14021.0
2019-09-04 10:40:00,230.53,230.66,230.21,230.31,25254.0,210.0078,210.1263,209.7163,209.8074,25254.0
2019-09-04 10:45:00,230.36,230.64,230.28,230.37,23135.0,209.853,210.108,209.7801,209.8621,23135.0
2019-09-04 10:50:00,230.32,230.44,230.13,230.2,12653.0,209.8165,209.9258,209.6434,209.7072,12653.0
2019-09-04 10:55:00,230.14,230.14,229.78,229.87,20066.0,209.6525,209.6525,209.3246,209.4066,20066.0
2019-09-04 11:00:00,229.9,229.98,229.05,229.11,24916.0,209.4339,209.5068,208.6596,208.7142,24916.0
2019-09-04 11:05:00,229.17,229.2,228.92,229.01,25363.0,208.7689,208.7962,208.5412,208.6231,25363.0
2019-09-04 11:10:00,229.03,229.15,228.93,229.0,21098.0,208.6414,208.7507,208.5503,208.614,21098.0
2019-09-04 11:15:00,229.01,229.22,228.89,229.2,53209.0,208.6231,208.8144,208.5138,208.7962,53209.0
2019-09-04 11:20:00,229.23,229.35,228.98,228.99,35386.0,208.8236,208.9329,208.5958,208.6049,35386.0
2019-09-04 11:25:00,229.0,229.42,228.99,229.38,44122.0,208.614,208.9966,208.6049,208.9602,44122.0
2019-09-04 11:30:00,229.32,229.63,229.29,229.48,22876.0,208.9055,209.188,208.8782,209.0513,22876.0
2019-09-04 11:35:00,229.48,229.7,229.34,229.35,60738.0,209.0513,209.2517,208.9238,208.9329,60738.0
2019-09-04 11:40:00,229.4,229.9,229.4,229.78,20232.0,208.9784,209.4339,208.9784,209.3246,20232.0
2019-09-04 11:45:00,229.81,229.99,229.68,229.99,12683.0,209.3519,209.5159,209.2335,209.5159,12683.0
2019-09-04 11:50:00,229.96,230.04,229.91,229.99,7571.0,209.4886,209.5615,209.443,209.5159,7571.0
2019-09-04 11:55:00,230.01,230.09,229.66,229.77,17509.0,209.5341,209.607,209.2153,209.3155,17509.0
2019-09-04 12:00:00,229.77,229.9,229.53,229.75,23637.0,209.3155,209.4339,209.0969,209.2973,23637.0
2019-09-04 12:05:00,229.75,229.76,229.46,229.47,26753.0,209.2973,209.3064,209.0331,209.0422,26753.0
2019-09-04 12:10:00,229.51,229.51,229.33,229.45,18808.0,209.0786,209.0786,208.9147,209.024,18808.0
2019-09-04 12:15:00,229.45,229.6,229.24,229.53,25335.0,209.024,209.1606,208.8327,209.0969,25335.0
2019-09-04 12:20:00,229.53,229.67,229.47,229.58,8176.0,209.0969,209.2244,209.0422,209.1424,8176.0
2019-09-04 12:25:00,229.58,229.61,229.4,229.48,7567.0,209.1424,209.1697,208.9784,209.0513,7567.0
2019-09-04 12:30:00,229.46,229.56,229.38,229.5,9352.0,209.0331,209.1242,208.9602,209.0695,9352.0
2019-09-04 12:35:00,229.51,229.58,229.42,229.47,38975.0,209.0786,209.1424,208.9966,209.0422,38975.0
2019-09-04 12:40:00,229.45,229.52,229.37,229.4,7778.0,209.024,209.0877,208.9511,208.9784,7778.0
2019-09-04 12:45:00,229.42,229.48,229.3,229.45,14087.0,208.9966,209.0513,208.8873,209.024,14087.0
2019-09-04 12:50:00,229.43,229.44,229.25,229.31,12062.0,209.0058,209.0149,208.8418,208.8964,12062.0
2019-09-04 12:55:00,229.28,229.42,229.28,229.32,5865.0,208.8691,208.9966,208.8691,208.9055,5865.0
2019-09-04 13:00:00,229.34,229.43,229.26,229.3,9675.0,208.9238,209.0058,208.8509,208.8873,9675.0
2019-09-04 13:05:00,229.27,229.28,229.12,229.27,17541.0,208.86,208.8691,208.7234,208.86,17541.0
2019-09-04 13:10:00,229.26,229.27,229.02,229.05,10527.0,208.8509,208.86,208.6323,208.6596,10527.0
2019-09-04 13:15:00,229.0,229.09,228.96,229.08,13003.0,208.614,208.696,208.5776,208.6869,13003.0
2019-09-04 13:20:00,229.11,229.11,229.01,229.06,5327.0,208.7142,208.7142,208.6231,208.6687,5327.0
2019-09-04 13:25:00,229.08,229.24,228.75,229.14,410988.0,208.6869,208.8327,208.3863,208.7416,410988.0
2019-09-04 13:30:00,229.13,229.13,228.76,228.8,20769.0,208.7325,208.7325,208.3954,208.4318,20769.0
2019-09-04 13:35:00,228.76,228.86,228.51,228.67,29268.0,208.3954,208.4865,208.1677,208.3134,29268.0
2019-09-04 13:40:00,228.7,228.73,228.19,228.21,46017.0,208.3407,208.3681,207.8761,207.8944,46017.0
2019-09-04 13:45:00,228.24,228.3,228.02,228.1,21199.0,207.9217,207.9763,207.7213,207.7942,21199.0
2019-09-04 13:50:00,228.07,228.1,227.74,227.94,47011.0,207.7668,207.7942,207.4662,207.6484,47011.0
2019-09-04 13:55:00,227.95,228.22,227.94,228.19,24145.0,207.6575,207.9035,207.6484,207.8761,24145.0
2019-09-04 14:00:00,228.19,228.19,227.96,228.13,12743.0,207.8761,207.8761,207.6666,207.8215,12743.0
2019-09-04 14:05:00,228.09,228.09,227.68,227.81,26324.0,207.785,207.785,207.4115,207.53,26324.0
2019-09-04 14:10:00,227.82,227.96,227.77,227.79,21908.0,207.5391,207.6666,207.4935,207.5118,21908.0
2019-09-04 14:15:00,227.77,227.81,227.38,227.49,34309.0,207.4935,207.53,207.1382,207.2385,34309.0
2019-09-04 14:20:00,227.52,227.63,227.44,227.54,15768.0,207.2658,207.366,207.1929,207.284,15768.0
2019-09-04 14:25:00,227.56,227.7,227.47,227.64,14131.0,207.3022,207.4298,207.2202,207.3751,14131.0
2019-09-04 14:30:00,227.62,227.85,227.62,227.77,17590.0,207.3569,207.5664,207.3569,207.4935,17590.0
2019-09-04 14:35:00,227.84,228.03,227.8,227.85,21640.0,207.5573,207.7304,207.5209,207.5664,21640.0
2019-09-04 14:40:00,227.8,227.87,227.65,227.84,16977.0,207.5209,207.5846,207.3842,207.5573,16977.0
2019-09-04 14:45:00,227.86,227.86,227.72,227.79,14912.0,207.5755,207.5755,207.448,207.5118,14912.0
2019-09-04 14:50:00,227.77,227.86,227.64,227.76,16958.0,207.4935,207.5755,207.3751,207.4844,16958.0
2019-09-04 14:55:00,227.75,227.77,227.5,227.59,19518.0,207.4753,207.4935,207.2476,207.3296,19518.0
2019-09-04 15:00:00,227.59,227.6,227.46,227.5,17361.0,207.3296,207.3387,207.2111,207.2476,17361.0
2019-09-04 15:05:00,227.5,227.5,227.28,227.36,29083.0,207.2476,207.2476,207.0472,207.12,29083.0
2019-09-04 15:10:00,227.35,227.5,227.25,227.5,45906.0,207.1109,207.2476,207.0198,207.2476,45906.0
2019-09-04 15:15:00,227.5,227.5,226.96,226.96,50949.0,207.2476,207.2476,206.7556,206.7556,50949.0
2019-09-04 15:20:00,226.98,227.05,226.86,226.9,27203.0,206.7739,206.8376,206.6645,206.701,27203.0
2019-09-04 15:25:00,226.92,227.11,226.92,227.09,28816.0,206.7192,206.8923,206.7192,206.8741,28816.0
2019-09-04 15:30:00,227.09,227.22,227.0,227.08,51212.0,206.8741,206.9925,206.7921,206.865,51212.0
2019-09-04 15:35:00,227.06,227.15,226.87,227.0,85951.0,206.8467,206.9287,206.6737,206.7921,85951.0
2019-09-04 15:40:00,226.99,227.02,226.87,226.88,43060.0,206.783,206.8103,206.6737,206.6828,43060.0
2019-09-04 15:45:00,226.87,227.04,226.85,226.88,79203.0,206.6737,206.8285,206.6554,206.6828,79203.0
2019-09-04 15:50:00,226.88,227.4,226.87,227.39,121146.0,206.6828,207.1565,206.6737,207.1474,121146.0
2019-09-04 15:55:00,227.4,227.51,226.5,226.79,353825.0,207.1565,207.2567,206.3366,206.6008,353825.0
2019-09-05 09:30:00,230.0,230.0,228.37,228.37,143623.0,209.525,209.525,208.0401,208.0401,143623.0
2019-09-05 09:35:00,228.44,228.98,228.22,228.46,49677.0,208.1039,208.5958,207.9035,208.1221,49677.0
2019-09-05 09:40:00,228.51,228.73,228.21,228.45,40231.0,208.1677,208.3681,207.8944,208.113,40231.0
2019-09-05 09:45:00,228.55,228.84,227.58,228.13,90770.0,208.2041,208.4683,207.3204,207.8215,90770.0
2019-09-05 09:50:00,228.23,228.72,227.86,228.03,32321.0,207.9126,208.359,207.5755,207.7304,32321.0
2019-09-05 09:55:00,228.15,228.71,227.98,228.26,36057.0,207.8397,208.3499,207.6848,207.9399,36057.0
2019-09-05 10:00:00,228.4,229.04,228.34,228.94,78579.0,208.0674,208.6505,208.0128,208.5594,78579.0
2019-09-05 10:05:00,228.96,229.2,228.65,229.0,63120.0,208.5776,208.7962,208.2952,208.614,63120.0
2019-09-05 10:10:00,229.05,229.74,229.05,229.5,49762.0,208.6596,209.2882,208.6596,209.0695,49762.0
2019-09-05 10:15:00,229.47,229.76,229.43,229.51,57269.0,209.0422,209.3064,209.0058,209.0786,57269.0
2019-09-05 10:20:00,229.51,229.55,229.05,229.05,36747.0,209.0786,209.1151,208.6596,208.6596,36747.0
2019-09-05 10:25:00,229.12,229.24,228.75,228.95,37711.0,208.7234,208.8327,208.3863,208.5685,37711.0
2019-09-05 10:30:00,229.22,229.54,229.01,229.53,42937.0,208.8144,209.106,208.6231,209.0969,42937.0
2019-09-05 10:35:00,229.6,230.08,229.5,229.56,55426.0,209.1606,209.5979,209.0695,209.1242,55426.0
2019-09-05 10:40:00,229.59,229.81,229.53,229.78,29320.0,209.1515,209.3519,209.0969,209.3246,29320.0
2019-09-05 10:45:00,229.89,229.97,229.73,229.93,34101.0,209.4248,209.4977,209.279,209.4612,34101.0
2019-09-05 10:50:00,229.94,230.49,229.88,230.29,30804.0,209.4704,209.9714,209.4157,209.7892,30804.0
2019-09-05 10:55:00,230.37,230.37,229.96,229.99,60553.0,209.8621,209.8621,209.4886,209.5159,60553.0
2019-09-05 11:00:00,230.0,230.23,229.59,229.98,31767.0,209.525,209.7345,209.1515,209.5068,31767.0
2019-09-05 11:05:00,229.94,230.11,229.56,229.59,28134.0,209.4704,209.6252,209.1242,209.1515,28134.0
2019-09-05 11:10:00,229.62,230.49,229.61,230.47,31647.0,209.1788,209.9714,209.1697,209.9532,31647.0
2019-09-05 11:15:00,230.45,230.45,229.61,229.7,22852.0,209.935,209.935,209.1697,209.2517,22852.0
2019-09-05 11:20:00,229.73,230.0,229.66,229.87,19384.0,209.279,209.525,209.2153,209.4066,19384.0
2019-09-05 11:25:00,229.83,230.3,229.73,230.29,26282.0,209.3701,209.7983,209.279,209.7892,26282.0
2019-09-05 11:30:00,230.24,230.57,230.13,230.5,54923.0,209.7436,210.0443,209.6434,209.9805,54923.0
2019-09-05 11:35:00,230.54,230.62,230.19,230.3,21304.0,210.0169,210.0898,209.6981,209.7983,21304.0
2019-09-05 11:40:00,230.31,230.6,230.31,230.6,13419.0,209.8074,210.0716,209.8074,210.0716,13419.0
2019-09-05 11:45:00,230.58,230.63,230.31,230.54,13452.0,210.0534,210.0989,209.8074,210.0169,13452.0
2019-09-05 11:50:00,230.59,231.06,230.55,230.91,19698.0,210.0625,210.4906,210.0261,210.354,19698.0
2019-09-05 11:55:00,230.91,231.17,230.87,230.93,20596.0,210.354,210.5909,210.3176,210.3722,20596.0
2019-09-05 12:00:00,230.97,231.09,230.73,230.73,21501.0,210.4087,210.518,210.19,210.19,21501.0
2019-09-05 12:05:00,230.75,231.05,230.65,230.97,12235.0,210.2082,210.4815,210.1171,210.4087,12235.0
2019-09-05 12:10:00,230.96,231.2,230.81,230.82,30375.0,210.3996,210.6182,210.2629,210.272,30375.0
2019-09-05 12:15:00,230.85,231.0,230.52,230.52,13192.0,210.2993,210.436,209.9987,209.9987,13192.0
2019-09-05 12:20:00,230.53,230.73,230.22,230.38,149589.0,210.0078,210.19,209.7254,209.8712,149589.0
2019-09-05 12:25:00,230.37,230.74,230.29,230.74,37722.0,209.8621,210.1991,209.7892,210.1991,37722.0
2019-09-05 12:30:00,230.8,230.85,230.59,230.8,15803.0,210.2538,210.2993,210.0625,210.2538,15803.0
2019-09-05 12:35:00,230.79,230.86,230.59,230.82,20828.0,210.2447,210.3085,210.0625,210.272,20828.0
2019-09-05 12:40:00,230.8,230.87,230.6,230.75,16664.0,210.2538,210.3176,210.0716,210.2082,16664.0
2019-09-05 12:45:00,230.76,230.76,230.16,230.19,24415.0,210.2174,210.2174,209.6708,209.6981,24415.0
2019-09-05 12:50:00,230.2,230.3,230.03,230.3,32539.0,209.7072,209.7983,209.5523,209.7983,32539.0
2019-09-05 12:55:00,230.33,230.43,230.26,230.39,18666.0,209.8256,209.9167,209.7619,209.8803,18666.0
2019-09-05 13:00:00,230.41,230.55,230.24,230.34,16970.0,209.8985,210.0261,209.7436,209.8347,16970.0
2019-09-05 13:05:00,230.37,230.57,230.2,230.57,8336.0,209.8621,210.0443,209.7072,210.0443,8336.0
2019-09-05 13:10:00,230.62,230.99,230.62,230.97,5816.0,210.0898,210.4269,210.0898,210.4087,5816.0
2019-09-05 13:15:00,230.95,231.04,230.88,231.04,12368.0,210.3904,210.4724,210.3267,210.4724,12368.0
2019-09-05 13:20:00,231.02,231.23,231.02,231.12,12689.0,210.4542,210.6455,210.4542,210.5453,12689.0
2019-09-05 13:25:00,231.14,231.23,230.96,231.21,167254.0,210.5635,210.6455,210.3996,210.6273,167254.0
2019-09-05 13:30:00,231.18,231.38,231.1,231.29,25691.0,210.6,210.7822,210.5271,210.7002,25691.0
2019-09-05 13:35:00,231.26,231.51,231.1,231.45,12433.0,210.6728,210.9006,210.5271,210.8459,12433.0
2019-09-05 13:40:00,231.48,231.48,231.07,231.35,29270.0,210.8733,210.8733,210.4998,210.7548,29270.0
2019-09-05 13:45:00,231.41,231.43,230.74,230.74,43534.0,210.8095,210.8277,210.1991,210.1991,43534.0
2019-09-05 13:50:00,230.75,230.92,230.41,230.51,23424.0,210.2082,210.3631,209.8985,209.9896,23424.0
2019-09-05 13:55:00,230.46,230.69,230.41,230.57,20461.0,209.9441,210.1536,209.8985,210.0443,20461.0
2019-09-05 14:00:00,230.56,230.75,230.42,230.64,18659.0,210.0352,210.2082,209.9076,210.108,18659.0
2019-09-05 14:05:00,230.61,230.65,230.4,230.4,22288.0,210.0807,210.1171,209.8894,209.8894,22288.0
2019-09-05 14:10:00,230.44,230.54,230.33,230.43,17529.0,209.9258,210.0169,209.8256,209.9167,17529.0
2019-09-05 14:15:00,230.46,230.62,230.39,230.62,13762.0,209.9441,210.0898,209.8803,210.0898,13762.0
2019-09-05 14:20:00,230.59,230.74,230.39,230.58,13713.0,210.0625,210.1991,209.8803,210.0534,13713.0
2019-09-05 14:25:00,230.58,230.87,230.57,230.81,12784.0,210.0534,210.3176,210.0443,210.2629,12784.0
2019-09-05 14:30:00,230.81,230.85,230.6,230.61,11330.0,210.2629,210.2993,210.0716,210.0807,11330.0
2019-09-05 14:35:00,230.63,230.71,230.54,230.64,11222.0,210.0989,210.1718,210.0169,210.108,11222.0
2019-09-05 14:40:00,230.62,230.67,230.5,230.54,11474.0,210.0898,210.1354,209.9805,210.0169,11474.0
2019-09-05 14:45:00,230.55,230.74,230.53,230.63,11041.0,210.0261,210.1991,210.0078,210.0989,11041.0
2019-09-05 14:50:00,230.65,230.85,230.6,230.76,10646.0,210.1171,210.2993,210.0716,210.2174,10646.0
2019-09-05 14:55:00,230.78,231.14,230.77,231.13,40748.0,210.2356,210.5635,210.2265,210.5544,40748.0
2019-09-05 15:00:00,231.08,231.5,231.08,231.23,43769.0,210.5089,210.8915,210.5089,210.6455,43769.0
2019-09-05 15:05:00,231.23,231.31,231.0,231.01,20623.0,210.6455,210.7184,210.436,210.4451,20623.0
2019-09-05 15:10:00,231.01,231.07,230.85,231.03,121703.0,210.4451,210.4998,210.2993,210.4633,121703.0
2019-09-05 15:15:00,231.03,231.17,230.94,230.98,33528.0,210.4633,210.5909,210.3813,210.4178,33528.0
2019-09-05 15:20:00,231.0,231.06,230.64,230.64,77017.0,210.436,210.4906,210.108,210.108,77017.0
2019-09-05 15:25:00,230.66,230.82,230.66,230.67,18787.0,210.1263,210.272,210.1263,210.1354,18787.0
2019-09-05 15:30:00,230.65,230.69,230.28,230.3,58061.0,210.1171,210.1536,209.7801,209.7983,58061.0
2019-09-05 15:35:00,230.29,230.29,230.03,230.13,39619.0,209.7892,209.7892,209.5523,209.6434,39619.0
2019-09-05 15:40:00,230.14,230.19,229.7,229.72,51598.0,209.6525,209.6981,209.2517,209.2699,51598.0
2019-09-05 15:45:00,229.72,229.77,229.56,229.71,47890.0,209.2699,209.3155,209.1242,209.2608,47890.0
2019-09-05 15:50:00,229.72,230.23,229.66,230.16,97129.0,209.2699,209.7345,209.2153,209.6708,97129.0
2019-09-05 15:55:00,230.16,230.17,229.56,229.59,184437.0,209.6708,209.6799,209.1242,209.1515,184437.0
2019-09-06 09:30:00,230.17,230.92,229.84,230.55,66861.0,209.6799,210.3631,209.3793,210.0261,66861.0
2019-09-06 09:35:00,230.55,231.49,230.5,230.82,21228.0,210.0261,210.8824,209.9805,210.272,21228.0
2019-09-06 09:40:00,231.0,231.34,229.83,229.95,63609.0,210.436,210.7457,209.3701,209.4795,63609.0
2019-09-06 09:45:00,229.95,230.06,229.67,229.76,26694.0,209.4795,209.5797,209.2244,209.3064,26694.0
2019-09-06 09:50:00,229.91,230.13,229.29,230.13,78660.0,209.443,209.6434,208.8782,209.6434,78660.0
2019-09-06 09:55:00,230.05,230.4,229.84,229.94,20730.0,209.5706,209.8894,209.3793,209.4704,20730.0
2019-09-06 10:00:00,229.99,230.16,229.48,229.51,68305.0,209.5159,209.6708,209.0513,209.0786,68305.0
2019-09-06 10:05:00,229.51,229.89,229.39,229.66,15607.0,209.0786,209.4248,208.9693,209.2153,15607.0
2019-09-06 10:10:00,229.55,229.92,229.4,229.68,39291.0,209.1151,209.4521,208.9784,209.2335,39291.0
2019-09-06 10:15:00,229.58,230.17,229.58,230.11,37110.0,209.1424,209.6799,209.1424,209.6252,37110.0
2019-09-06 10:20:00,230.22,230.6,229.86,230.36,55372.0,209.7254,210.0716,209.3975,209.853,55372.0
2019-09-06 10:25:00,230.4,230.74,230.01,230.7,19188.0,209.8894,210.1991,209.5341,210.1627,19188.0
2019-09-06 10:30:00,230.77,230.96,230.56,230.89,60551.0,210.2265,210.3996,210.0352,210.3358,60551.0
2019-09-06 10:35:00,230.91,231.02,230.65,230.98,30895.0,210.354,210.4542,210.1171,210.4178,30895.0
2019-09-06 10:40:00,230.98,231.2,230.94,231.01,132658.0,210.4178,210.6182,210.3813,210.4451,132658.0
2019-09-06 10:45:00,231.02,231.13,230.82,231.02,26064.0,210.4542,210.5544,210.272,210.4542,26064.0
2019-09-06 10:50:00,231.01,231.19,230.91,230.97,46646.0,210.4451,210.6091,210.354,210.4087,46646.0
2019-09-06 10:55:00,231.02,231.17,230.89,231.1,13213.0,210.4542,210.5909,210.3358,210.5271,13213.0
2019-09-06 11:00:00,231.13,231.14,230.95,231.06,15981.0,210.5544,210.5635,210.3904,210.4906,15981.0
2019-09-06 11:05:00,231.06,231.75,231.02,231.54,103110.0,210.4906,211.1192,210.4542,210.9279,103110.0
2019-09-06 11:10:00,231.54,231.96,231.53,231.74,26946.0,210.9279,211.3105,210.9188,211.1101,26946.0
2019-09-06 11:15:00,231.77,231.79,231.19,231.39,27844.0,211.1374,211.1557,210.6091,210.7913,27844.0
2019-09-06 11:20:00,231.41,231.47,231.2,231.42,10412.0,210.8095,210.8642,210.6182,210.8186,10412.0
2019-09-06 11:25:00,231.43,231.52,231.24,231.29,14382.0,210.8277,210.9097,210.6546,210.7002,14382.0
2019-09-06 11:30:00,231.32,231.52,231.16,231.16,20456.0,210.7275,210.9097,210.5817,210.5817,20456.0
2019-09-06 11:35:00,231.16,231.29,231.0,231.07,42670.0,210.5817,210.7002,210.436,210.4998,42670.0
2019-09-06 11:40:00,231.03,231.07,230.61,230.86,492136.0,210.4633,210.4998,210.0807,210.3085,492136.0
2019-09-06 11:45:00,230.84,231.45,230.83,231.39,15876.0,210.2902,210.8459,210.2811,210.7913,15876.0
2019-09-06 11:50:00,231.4,231.63,231.28,231.28,71054.0,210.8004,211.0099,210.6911,210.6911,71054.0
2019-09-06 11:55:00,231.27,231.4,231.13,231.17,22416.0,210.682,210.8004,210.5544,210.5909,22416.0
2019-09-06 12:00:00,231.21,231.3,231.05,231.16,13373.0,210.6273,210.7093,210.4815,210.5817,13373.0
2019-09-06 12:05:00,231.17,231.24,231.01,231.03,10909.0,210.5909,210.6546,210.4451,210.4633,10909.0
2019-09-06 12:10:00,231.01,231.04,230.8,231.01,25115.0,210.4451,210.4724,210.2538,210.4451,25115.0
2019-09-06 12:15:00,231.0,231.13,230.92,230.98,14035.0,210.436,210.5544,210.3631,210.4178,14035.0
2019-09-06 12:20:00,230.98,231.02,230.91,230.98,20019.0,210.4178,210.4542,210.354,210.4178,20019.0
2019-09-06 12:25:00,230.99,231.01,230.89,230.92,12060.0,210.4269,210.4451,210.3358,210.3631,12060.0
2019-09-06 12:30:00,230.98,230.99,230.86,230.99,10638.0,210.4178,210.4269,210.3085,210.4269,10638.0
2019-09-06 12:35:00,230.98,231.0,230.87,231.0,13564.0,210.4178,210.436,210.3176,210.436,13564.0
2019-09-06 12:40:00,230.98,231.02,230.85,230.99,73556.0,210.4178,210.4542,210.2993,210.4269,73556.0
2019-09-06 12:45:00,230.99,231.09,230.74,231.06,23101.0,210.4269,210.518,210.1991,210.4906,23101.0
2019-09-06 12:50:00,231.05,231.47,230.89,231.4,25468.0,210.4815,210.8642,210.3358,210.8004,25468.0
2019-09-06 12:55:00,231.41,231.57,231.07,231.13,42058.0,210.8095,210.9552,210.4998,210.5544,42058.0
2019-09-06 13:00:00,231.12,231.35,230.98,231.32,39950.0,210.5453,210.7548,210.4178,210.7275,39950.0
2019-09-06 13:05:00,231.32,231.37,231.15,231.23,21727.0,210.7275,210.7731,210.5726,210.6455,21727.0
2019-09-06 13:10:00,231.2,231.21,230.87,231.12,36192.0,210.6182,210.6273,210.3176,210.5453,36192.0
2019-09-06 13:15:00,231.13,231.15,230.8,230.89,40247.0,210.5544,210.5726,210.2538,210.3358,40247.0
2019-09-06 13:20:00,230.89,231.08,230.88,231.03,47792.0,210.3358,210.5089,210.3267,210.4633,47792.0
2019-09-06 13:25:00,231.04,231.04,230.83,231.02,12226.0,210.4724,210.4724,210.2811,210.4542,12226.0
2019-09-06 13:30:00,231.02,231.21,230.96,230.98,19306.0,210.4542,210.6273,210.3996,210.4178,19306.0
2019-09-06 13:35:00,230.98,231.04,230.93,230.94,11434.0,210.4178,210.4724,210.3722,210.3813,11434.0
2019-09-06 13:40:00,230.95,231.0,230.84,230.94,10436.0,210.3904,210.436,210.2902,210.3813,10436.0
2019-09-06 13:45:00,230.92,231.04,230.85,231.0,19633.0,210.3631,210.4724,210.2993,210.436,19633.0
2019-09-06 13:50:00,231.0,231.02,230.91,230.96,10586.0,210.436,210.4542,210.354,210.3996,10586.0
2019-09-06 13:55:00,230.97,231.06,230.96,231.01,19934.0,210.4087,210.4906,210.3996,210.4451,19934.0
2019-09-06 14:00:00,231.06,231.07,230.98,231.01,35661.0,210.4906,210.4998,210.4178,210.4451,35661.0
2019-09-06 14:05:00,231.0,231.22,230.98,231.05,63871.0,210.436,210.6364,210.4178,210.4815,63871.0
2019-09-06 14:10:00,231.05,231.05,230.95,231.02,12994.0,210.4815,210.4815,210.3904,210.4542,12994.0
2019-09-06 14:15:00,231.04,231.05,230.94,230.99,26886.0,210.4724,210.4815,210.3813,210.4269,26886.0
2019-09-06 14:20:00,230.99,231.05,230.92,230.99,124358.0,210.4269,210.4815,210.3631,210.4269,124358.0
2019-09-06 14:25:00,231.0,231.05,230.94,230.97,28127.0,210.436,210.4815,210.3813,210.4087,28127.0
2019-09-06 14:30:00,230.98,230.99,230.82,230.85,13936.0,210.4178,210.4269,210.272,210.2993,13936.0
2019-09-06 14:35:00,230.82,230.93,230.67,230.7,34691.0,210.272,210.3722,210.1354,210.1627,34691.0
2019-09-06 14:40:00,230.67,230.85,230.61,230.7,29944.0,210.1354,210.2993,210.0807,210.1627,29944.0
2019-09-06 14:45:00,230.68,230.69,230.5,230.59,15911.0,210.1445,210.1536,209.9805,210.0625,15911.0
2019-09-06 14:50:00,230.58,230.6,230.36,230.37,29133.0,210.0534,210.0716,209.853,209.8621,29133.0
2019-09-06 14:55:00,230.37,230.45,230.3,230.4,29782.0,209.8621,209.935,209.7983,209.8894,29782.0
2019-09-06 15:00:00,230.39,230.44,229.91,229.95,22097.0,209.8803,209.9258,209.443,209.4795,22097.0
2019-09-06 15:05:00,229.95,230.13,229.79,229.83,21801.0,209.4795,209.6434,209.3337,209.3701,21801.0
2019-09-06 15:10:00,229.84,229.87,229.64,229.66,25883.0,209.3793,209.4066,209.1971,209.2153,25883.0
2019-09-06 15:15:00,229.64,229.64,229.39,229.4,35301.0,209.1971,209.1971,208.9693,208.9784,35301.0
2019-09-06 15:20:00,229.42,229.58,229.34,229.56,24894.0,208.9966,209.1424,208.9238,209.1242,24894.0
2019-09-06 15:25:00,229.53,229.66,229.53,229.57,31777.0,209.0969,209.2153,209.0969,209.1333,31777.0
2019-09-06 15:30:00,229.6,229.94,229.6,229.79,32465.0,209.1606,209.4704,209.1606,209.3337,32465.0
2019-09-06 15:35:00,229.79,229.81,229.63,229.64,40311.0,209.3337,209.3519,209.188,209.1971,40311.0
2019-09-06 15:40:00,229.65,229.7,229.46,229.47,24105.0,209.2062,209.2517,209.0331,209.0422,24105.0
2019-09-06 15:45:00,229.45,229.56,229.17,229.22,44724.0,209.024,209.1242,208.7689,208.8144,44724.0
2019-09-06 15:50:00,229.18,229.2,228.82,228.88,63369.0,208.778,208.7962,208.4501,208.5047,63369.0
2019-09-06 15:55:00,228.88,229.06,228.59,229.0,161317.0,208.5047,208.6687,208.2405,208.614,161317.0
2019-09-09 09:30:00,229.0,229.72,228.56,228.95,111387.0,208.614,209.2699,208.2132,208.5685,111387.0
2019-09-09 09:35:00,229.0,230.08,228.84,230.02,120711.0,208.614,209.5979,208.4683,209.5432,120711.0
2019-09-09 09:40:00,230.02,230.66,229.96,230.14,55696.0,209.5432,210.1263,209.4886,209.6525,55696.0
2019-09-09 09:45:00,230.14,230.41,229.42,229.43,26792.0,209.6525,209.8985,208.9966,209.0058,26792.0
2019-09-09 09:50:00,229.32,229.75,229.22,229.73,18103.0,208.9055,209.2973,208.8144,209.279,18103.0
2019-09-09 09:55:00,229.76,230.07,229.55,229.63,72235.0,209.3064,209.5888,209.1151,209.188,72235.0
2019-09-09 10:00:00,229.7,230.16,229.62,230.16,16997.0,209.2517,209.6708,209.1788,209.6708,16997.0
2019-09-09 10:05:00,230.05,230.75,230.02,230.65,32824.0,209.5706,210.2082,209.5432,210.1171,32824.0
2019-09-09 10:10:00,230.67,231.15,230.66,230.72,70749.0,210.1354,210.5726,210.1263,210.1809,70749.0
2019-09-09 10:15:00,230.77,231.01,230.65,230.67,22982.0,210.2265,210.4451,210.1171,210.1354,22982.0
2019-09-09 10:20:00,230.75,231.04,230.57,230.65,20595.0,210.2082,210.4724,210.0443,210.1171,20595.0
2019-09-09 10:25:00,230.71,231.08,230.71,231.0,38489.0,210.1718,210.5089,210.1718,210.436,38489.0
2019-09-09 10:30:00,230.99,231.03,230.52,230.94,11711.0,210.4269,210.4633,209.9987,210.3813,11711.0
2019-09-09 10:35:00,231.0,231.01,230.88,230.93,21067.0,210.436,210.4451,210.3267,210.3722,21067.0
2019-09-09 10:40:00,230.9,231.05,230.78,230.97,22630.0,210.3449,210.4815,210.2356,210.4087,22630.0
2019-09-09 10:45:00,231.0,231.06,230.89,230.97,11893.0,210.436,210.4906,210.3358,210.4087,11893.0
2019-09-09 10:50:00,231.02,231.06,230.8,230.82,14179.0,210.4542,210.4906,210.2538,210.272,14179.0
2019-09-09 10:55:00,230.95,230.95,230.64,230.71,13731.0,210.3904,210.3904,210.108,210.1718,13731.0
2019-09-09 11:00:00,230.75,230.84,230.58,230.73,12900.0,210.2082,210.2902,210.0534,210.19,12900.0
2019-09-09 11:05:00,230.79,230.96,230.61,230.62,10571.0,210.2447,210.3996,210.0807,210.0898,10571.0
2019-09-09 11:10:00,230.62,230.95,230.6,230.84,15753.0,210.0898,210.3904,210.0716,210.2902,15753.0
2019-09-09 11:15:00,230.83,231.02,230.8,230.96,21970.0,210.2811,210.4542,210.2538,210.3996,21970.0
2019-09-09 11:20:00,230.95,230.99,230.79,230.89,9107.0,210.3904,210.4269,210.2447,210.3358,9107.0
2019-09-09 11:25:00,230.93,230.99,230.75,230.9,9270.0,210.3722,210.4269,210.2082,210.3449,9270.0
2019-09-09 11:30:00,230.93,231.02,230.69,230.76,13552.0,210.3722,210.4542,210.1536,210.2174,13552.0
2019-09-09 11:35:00,230.6,230.68,230.43,230.61,10339.0,210.0716,210.1445,209.9167,210.0807,10339.0
2019-09-09 11:40:00,230.61,230.79,230.59,230.76,12377.0,210.0807,210.2447,210.0625,210.2174,12377.0
2019-09-09 11:45:00,230.74,230.95,230.68,230.92,43052.0,210.1991,210.3904,210.1445,210.3631,43052.0
2019-09-09 11:50:00,230.92,231.06,230.9,231.0,35960.0,210.3631,210.4906,210.3449,210.436,35960.0
2019-09-09 11:55:00,231.0,231.15,230.92,231.02,23562.0,210.436,210.5726,210.3631,210.4542,23562.0
2019-09-09 12:00:00,231.03,231.4,230.95,231.38,91557.0,210.4633,210.8004,210.3904,210.7822,91557.0
2019-09-09 12:05:00,231.38,231.5,231.35,231.5,18267.0,210.7822,210.8915,210.7548,210.8915,18267.0
2019-09-09 12:10:00,231.5,231.51,231.11,231.28,17162.0,210.8915,210.9006,210.5362,210.6911,17162.0
2019-09-09 12:15:00,231.25,231.36,231.11,231.28,24122.0,210.6637,210.7639,210.5362,210.6911,24122.0
2019-09-09 12:20:00,231.27,231.4,231.17,231.24,15711.0,210.682,210.8004,210.5909,210.6546,15711.0
2019-09-09 12:25:00,231.27,231.68,231.26,231.52,74740.0,210.682,211.0555,210.6728,210.9097,74740.0
2019-09-09 12:30:00,231.48,231.52,231.12,231.24,33914.0,210.8733,210.9097,210.5453,210.6546,33914.0
2019-09-09 12:35:00,231.23,231.23,230.91,231.01,19693.0,210.6455,210.6455,210.354,210.4451,19693.0
2019-09-09 12:40:00,231.01,231.1,230.83,230.99,22732.0,210.4451,210.5271,210.2811,210.4269,22732.0
2019-09-09 12:45:00,231.0,231.05,230.85,230.85,20581.0,210.436,210.4815,210.2993,210.2993,20581.0
2019-09-09 12:50:00,230.8,231.05,230.75,230.92,13783.0,210.2538,210.4815,210.2082,210.3631,13783.0
2019-09-09 12:55:00,230.89,231.0,230.72,230.99,10796.0,210.3358,210.436,210.1809,210.4269,10796.0
2019-09-09 13:00:00,230.98,231.06,230.81,231.05,16066.0,210.4178,210.4906,210.2629,210.4815,16066.0
2019-09-09 13:05:00,231.01,231.02,230.74,230.78,14652.0,210.4451,210.4542,210.1991,210.2356,14652.0
2019-09-09 13:10:00,230.73,230.78,230.52,230.62,7885.0,210.19,210.2356,209.9987,210.0898,7885.0
2019-09-09 13:15:00,230.61,231.0,230.6,231.0,12664.0,210.0807,210.436,210.0716,210.436,12664.0
2019-09-09 13:20:00,230.97,231.03,230.77,230.97,22036.0,210.4087,210.4633,210.2265,210.4087,22036.0
2019-09-09 13:25:00,230.99,231.04,230.87,230.87,72918.0,210.4269,210.4724,210.3176,210.3176,72918.0
2019-09-09 13:30:00,230.94,231.05,230.91,231.0,84924.0,210.3813,210.4815,210.354,210.436,84924.0
2019-09-09 13:35:00,230.96,231.05,230.83,231.05,41647.0,210.3996,210.4815,210.2811,210.4815,41647.0
2019-09-09 13:40:00,231.05,231.39,230.99,231.23,46644.0,210.4815,210.7913,210.4269,210.6455,46644.0
2019-09-09 13:45:00,231.24,231.29,231.09,231.2,35690.0,210.6546,210.7002,210.518,210.6182,35690.0
2019-09-09 13:50:00,231.23,231.48,231.2,231.33,31834.0,210.6455,210.8733,210.6182,210.7366,31834.0
2019-09-09 13:55:00,231.32,231.6,231.16,231.48,72367.0,210.7275,210.9826,210.5817,210.8733,72367.0
2019-09-09 14:00:00,231.48,231.89,231.47,231.7,77065.0,210.8733,211.2468,210.8642,211.0737,77065.0
2019-09-09 14:05:00,231.66,231.92,231.65,231.81,22056.0,211.0372,211.2741,211.0281,211.1739,22056.0
2019-09-09 14:10:00,231.75,232.0,231.75,231.79,96207.0,211.1192,211.347,211.1192,211.1557,96207.0
2019-09-09 14:15:00,231.8,231.84,231.61,231.61,11849.0,211.1648,211.2012,210.9917,210.9917,11849.0
2019-09-09 14:20:00,231.66,231.81,231.58,231.65,10981.0,211.0372,211.1739,210.9644,211.0281,10981.0
2019-09-09 14:25:00,231.67,231.67,231.24,231.36,21009.0,211.0463,211.0463,210.6546,210.7639,21009.0
2019-09-09 14:30:00,231.39,231.4,231.19,231.3,44134.0,210.7913,210.8004,210.6091,210.7093,44134.0
2019-09-09 14:35:00,231.3,231.33,231.06,231.21,12781.0,210.7093,210.7366,210.4906,210.6273,12781.0
2019-09-09 14:40:00,231.19,231.25,230.98,231.24,44092.0,210.6091,210.6637,210.4178,210.6546,44092.0
2019-09-09 14:45:00,231.19,231.37,230.95,230.95,58973.0,210.6091,210.7731,210.3904,210.3904,58973.0
2019-09-09 14:50:00,231.01,231.12,230.88,230.94,36281.0,210.4451,210.5453,210.3267,210.3813,36281.0
2019-09-09 14:55:00,230.96,231.22,230.94,231.17,9671.0,210.3996,210.6364,210.3813,210.5909,9671.0
2019-09-09 15:00:00,231.15,231.24,231.0,231.12,13086.0,210.5726,210.6546,210.436,210.5453,13086.0
2019-09-09 15:05:00,231.1,231.11,230.89,230.95,14304.0,210.5271,210.5362,210.3358,210.3904,14304.0
2019-09-09 15:10:00,230.93,231.09,230.92,231.0,17111.0,210.3722,210.518,210.3631,210.436,17111.0
2019-09-09 15:15:00,231.02,231.03,230.88,231.03,12470.0,210.4542,210.4633,210.3267,210.4633,12470.0
2019-09-09 15:20:00,231.01,231.03,230.8,230.8,18144.0,210.4451,210.4633,210.2538,210.2538,18144.0
2019-09-09 15:25:00,230.83,230.83,230.66,230.67,14961.0,210.2811,210.2811,210.1263,210.1354,14961.0
2019-09-09 15:30:00,230.69,230.72,230.44,230.44,24842.0,210.1536,210.1809,209.9258,209.9258,24842.0
2019-09-09 15:35:00,230.44,230.55,230.38,230.55,21650.0,209.9258,210.0261,209.8712,210.0261,21650.0
2019-09-09 15:40:00,230.52,230.82,230.51,230.77,23155.0,209.9987,210.272,209.9896,210.2265,23155.0
2019-09-09 15:45:00,230.73,230.86,230.7,230.75,22309.0,210.19,210.3085,210.1627,210.2082,22309.0
2019-09-09 15:50:00,230.75,230.96,230.63,230.83,41995.0,210.2082,210.3996,210.0989,210.2811,41995.0
2019-09-09 15:55:00,230.76,230.89,230.59,230.68,180646.0,210.2174,210.3358,210.0625,210.1445,180646.0
2019-09-10 09:30:00,231.45,233.24,231.12,232.67,134332.0,210.8459,212.4766,210.5453,211.9573,134332.0
2019-09-10 09:35:00,232.52,232.53,231.52,231.69,95792.0,211.8207,211.8298,210.9097,211.0646,95792.0
2019-09-10 09:40:00,231.58,231.89,231.31,231.31,52256.0,210.9644,211.2468,210.7184,210.7184,52256.0
2019-09-10 09:45:00,231.29,231.87,231.1,231.52,48106.0,210.7002,211.2285,210.5271,210.9097,48106.0
2019-09-10 09:50:00,231.42,231.47,231.0,231.07,61382.0,210.8186,210.8642,210.436,210.4998,61382.0
2019-09-10 09:55:00,231.05,231.49,230.89,231.04,56051.0,210.4815,210.8824,210.3358,210.4724,56051.0
2019-09-10 10:00:00,231.05,231.38,230.83,231.07,54267.0,210.4815,210.7822,210.2811,210.4998,54267.0
2019-09-10 10:05:00,231.18,232.07,231.13,231.78,104445.0,210.6,211.4107,210.5544,211.1466,104445.0
2019-09-10 10:10:00,231.78,232.1,231.49,231.86,70704.0,211.1466,211.4381,210.8824,211.2194,70704.0
2019-09-10 10:15:00,231.84,232.28,231.59,231.85,40588.0,211.2012,211.602,210.9735,211.2103,40588.0
2019-09-10 10:20:00,231.91,232.44,231.89,232.44,20822.0,211.265,211.7478,211.2468,211.7478,20822.0
2019-09-10 10:25:00,232.3,232.37,231.81,232.13,64964.0,211.6203,211.684,211.1739,211.4654,64964.0
2019-09-10 10:30:00,232.16,232.37,231.95,232.21,22941.0,211.4927,211.684,211.3014,211.5383,22941.0
2019-09-10 10:35:00,232.23,232.83,232.18,232.7,26977.0,211.5565,212.1031,211.5109,211.9847,26977.0
2019-09-10 10:40:00,232.63,232.74,232.46,232.46,16703.0,211.9209,212.0211,211.766,211.766,16703.0
2019-09-10 10:45:00,232.49,232.57,232.29,232.46,17483.0,211.7933,211.8662,211.6112,211.766,17483.0
2019-09-10 10:50:00,232.37,232.41,231.86,231.89,17336.0,211.684,211.7205,211.2194,211.2468,17336.0
2019-09-10 10:55:00,231.91,232.57,231.84,232.57,18081.0,211.265,211.8662,211.2012,211.8662,18081.0
2019-09-10 11:00:00,232.56,233.07,232.56,233.0,27584.0,211.8571,212.3217,211.8571,212.2579,27584.0
2019-09-10 11:05:00,233.09,233.11,232.76,232.98,19296.0,212.3399,212.3582,212.0393,212.2397,19296.0
2019-09-10 11:10:00,232.99,233.24,232.93,233.06,30072.0,212.2488,212.4766,212.1942,212.3126,30072.0
2019-09-10 11:15:00,233.06,233.2,232.85,232.91,20605.0,212.3126,212.4401,212.1213,212.176,20605.0
2019-09-10 11:20:00,232.84,233.2,232.82,233.09,19100.0,212.1122,212.4401,212.094,212.3399,19100.0
2019-09-10 11:25:00,233.01,233.09,232.93,233.09,39038.0,212.2671,212.3399,212.1942,212.3399,39038.0
2019-09-10 11:30:00,233.07,233.24,232.84,232.84,17624.0,212.3217,212.4766,212.1122,212.1122,17624.0
2019-09-10 11:35:00,232.86,233.03,232.6,232.65,29206.0,212.1304,212.2853,211.8936,211.9391,29206.0
2019-09-10 11:40:00,232.68,232.88,232.6,232.78,18794.0,211.9664,212.1486,211.8936,212.0575,18794.0
2019-09-10 11:45:00,232.81,232.95,232.7,232.78,49544.0,212.0849,212.2124,211.9847,212.0575,49544.0
2019-09-10 11:50:00,232.84,233.39,232.81,233.21,44013.0,212.1122,212.6132,212.0849,212.4493,44013.0
2019-09-10 11:55:00,233.19,233.6,233.19,233.46,13413.0,212.431,212.8045,212.431,212.677,13413.0
2019-09-10 12:00:00,233.53,233.85,233.46,233.53,18879.0,212.7408,213.0323,212.677,212.7408,18879.0
2019-09-10 12:05:00,233.5,233.5,232.82,233.38,24580.0,212.7134,212.7134,212.094,212.6041,24580.0
2019-09-10 12:10:00,233.34,233.92,233.27,233.64,83242.0,212.5677,213.096,212.5039,212.841,83242.0
2019-09-10 12:15:00,233.64,234.14,233.63,233.9,32226.0,212.841,213.2965,212.8319,213.0778,32226.0
2019-09-10 12:20:00,233.9,234.18,233.88,234.05,121316.0,213.0778,213.3329,213.0596,213.2145,121316.0
2019-09-10 12:25:00,234.08,234.17,233.93,234.05,157511.0,213.2418,213.3238,213.1052,213.2145,157511.0
2019-09-10 12:30:00,234.05,234.29,233.8,233.8,71534.0,213.2145,213.4331,212.9867,212.9867,71534.0
2019-09-10 12:35:00,233.78,233.82,233.39,233.49,29776.0,212.9685,213.0049,212.6132,212.7043,29776.0
2019-09-10 12:40:00,233.5,233.51,233.21,233.51,59742.0,212.7134,212.7225,212.4493,212.7225,59742.0
2019-09-10 12:45:00,233.49,233.61,233.34,233.52,15497.0,212.7043,212.8136,212.5677,212.7317,15497.0
2019-09-10 12:50:00,233.52,233.76,233.42,233.49,28779.0,212.7317,212.9503,212.6406,212.7043,28779.0
2019-09-10 12:55:00,233.5,233.67,233.37,233.62,15520.0,212.7134,212.8683,212.595,212.8228,15520.0
2019-09-10 13:00:00,233.64,233.67,233.26,233.34,14850.0,212.841,212.8683,212.4948,212.5677,14850.0
2019-09-10 13:05:00,233.31,233.38,233.14,233.18,12681.0,212.5404,212.6041,212.3855,212.4219,12681.0
2019-09-10 13:10:00,233.22,233.35,233.12,233.35,9259.0,212.4584,212.5768,212.3673,212.5768,9259.0
2019-09-10 13:15:00,233.35,233.4,233.13,233.18,9719.0,212.5768,212.6223,212.3764,212.4219,9719.0
2019-09-10 13:20:00,233.23,233.3,233.08,233.29,12777.0,212.4675,212.5312,212.3308,212.5221,12777.0
2019-09-10 13:25:00,233.26,233.41,233.2,233.24,12015.0,212.4948,212.6314,212.4401,212.4766,12015.0
2019-09-10 13:30:00,233.21,233.5,233.12,233.5,11164.0,212.4493,212.7134,212.3673,212.7134,11164.0
2019-09-10 13:35:00,233.51,233.96,233.49,233.81,25561.0,212.7225,213.1325,212.7043,212.9958,25561.0
2019-09-10 13:40:00,233.85,233.9,233.64,233.76,13487.0,213.0323,213.0778,212.841,212.9503,13487.0
2019-09-10 13:45:00,233.75,233.82,233.59,233.7,8969.0,212.9412,213.0049,212.7954,212.8956,8969.0
2019-09-10 13:50:00,233.69,233.98,233.69,233.98,12664.0,212.8865,213.1507,212.8865,213.1507,12664.0
2019-09-10 13:55:00,233.98,234.15,233.82,233.83,39510.0,213.1507,213.3056,213.0049,213.0141,39510.0
2019-09-10 14:00:00,233.85,233.96,233.67,233.75,15909.0,213.0323,213.1325,212.8683,212.9412,15909.0
2019-09-10 14:05:00,233.69,233.7,233.45,233.59,16511.0,212.8865,212.8956,212.6679,212.7954,16511.0
2019-09-10 14:10:00,233.57,233.76,233.53,233.55,5339.0,212.7772,212.9503,212.7408,212.759,5339.0
2019-09-10 14:15:00,233.56,233.62,233.21,233.21,72146.0,212.7681,212.8228,212.4493,212.4493,72146.0
2019-09-10 14:20:00,233.2,233.39,233.1,233.33,11998.0,212.4401,212.6132,212.349,212.5586,11998.0
2019-09-10 14:25:00,233.33,233.42,233.0,233.0,13269.0,212.5586,212.6406,212.2579,212.2579,13269.0
2019-09-10 14:30:00,233.06,233.13,232.94,232.97,45013.0,212.3126,212.3764,212.2033,212.2306,45013.0
2019-09-10 14:35:00,232.96,233.03,232.82,232.82,26981.0,212.2215,212.2853,212.094,212.094,26981.0
2019-09-10 14:40:00,232.88,232.89,232.6,232.75,38933.0,212.1486,212.1577,211.8936,212.0302,38933.0
2019-09-10 14:45:00,232.81,232.81,232.28,232.29,38894.0,212.0849,212.0849,211.602,211.6112,38894.0
2019-09-10 14:50:00,232.3,232.43,232.27,232.37,18776.0,211.6203,211.7387,211.5929,211.684,18776.0
2019-09-10 14:55:00,232.37,232.48,232.25,232.44,28652.0,211.684,211.7842,211.5747,211.7478,28652.0
2019-09-10 15:00:00,232.46,232.84,232.4,232.81,51922.0,211.766,212.1122,211.7114,212.0849,51922.0
2019-09-10 15:05:00,232.8,232.83,232.47,232.53,19862.0,212.0758,212.1031,211.7751,211.8298,19862.0
2019-09-10 15:10:00,232.55,232.63,232.49,232.57,12658.0,211.848,211.9209,211.7933,211.8662,12658.0
2019-09-10 15:15:00,232.6,232.64,232.53,232.58,10076.0,211.8936,211.93,211.8298,211.8753,10076.0
2019-09-10 15:20:00,232.59,232.59,232.46,232.5,19481.0,211.8844,211.8844,211.766,211.8025,19481.0
2019-09-10 15:25:00,232.51,232.76,232.46,232.72,19978.0,211.8116,212.0393,211.766,212.0029,19978.0
2019-09-10 15:30:00,232.72,232.91,232.55,232.59,73938.0,212.0029,212.176,211.848,211.8844,73938.0
2019-09-10 15:35:00,232.56,232.6,232.31,232.39,33698.0,211.8571,211.8936,211.6294,211.7023,33698.0
2019-09-10 15:40:00,232.41,232.63,232.4,232.54,33261.0,211.7205,211.9209,211.7114,211.8389,33261.0
2019-09-10 15:45:00,232.54,232.71,232.45,232.45,52097.0,211.8389,211.9938,211.7569,211.7569,52097.0
2019-09-10 15:50:00,232.49,232.56,231.93,231.93,78233.0,211.7933,211.8571,211.2832,211.2832,78233.0
2019-09-10 15:55:00,231.96,232.3,231.8,232.3,193126.0,211.3105,211.6203,211.1648,211.6203,193126.0
2019-09-11 09:30:00,232.49,233.0,232.12,232.36,52410.0,211.7933,212.2579,211.4563,211.6749,52410.0
2019-09-11 09:35:00,232.3,232.63,231.19,232.14,24747.0,211.6203,211.9209,210.6091,211.4745,24747.0
2019-09-11 09:40:00,232.13,232.8,232.03,232.8,21642.0,211.4654,212.0758,211.3743,212.0758,21642.0
2019-09-11 09:45:00,232.85,233.3,232.69,233.12,58578.0,212.1213,212.5312,211.9755,212.3673,58578.0
2019-09-11 09:50:00,233.14,233.14,232.51,232.81,12102.0,212.3855,212.3855,211.8116,212.0849,12102.0
2019-09-11 09:55:00,232.72,232.72,230.72,230.94,32440.0,212.0029,212.0029,210.1809,210.3813,32440.0
2019-09-11 10:00:00,231.06,231.27,230.03,230.24,54497.0,210.4906,210.682,209.5523,209.7436,54497.0
2019-09-11 10:05:00,230.2,230.37,228.79,229.0,66350.0,209.7072,209.8621,208.4227,208.614,66350.0
2019-09-11 10:10:00,228.98,229.64,228.98,229.32,49490.0,208.5958,209.1971,208.5958,208.9055,49490.0
2019-09-11 10:15:00,229.49,229.6,229.1,229.23,36948.0,209.0604,209.1606,208.7051,208.8236,36948.0
2019-09-11 10:20:00,229.26,229.29,228.95,229.1,34975.0,208.8509,208.8782,208.5685,208.7051,34975.0
2019-09-11 10:25:00,229.14,229.14,228.58,228.83,44301.0,208.7416,208.7416,208.2314,208.4592,44301.0
2019-09-11 10:30:00,228.97,229.18,228.76,229.07,25244.0,208.5867,208.778,208.3954,208.6778,25244.0
2019-09-11 10:35:00,229.05,229.33,228.88,229.0,26368.0,208.6596,208.9147,208.5047,208.614,26368.0
2019-09-11 10:40:00,229.04,229.58,228.82,229.55,32730.0,208.6505,209.1424,208.4501,209.1151,32730.0
2019-09-11 10:45:00,229.54,229.66,229.22,229.35,24404.0,209.106,209.2153,208.8144,208.9329,24404.0
2019-09-11 10:50:00,229.34,230.05,229.32,230.0,23556.0,208.9238,209.5706,208.9055,209.525,23556.0
2019-09-11 10:55:00,230.04,230.5,230.04,230.4,22440.0,209.5615,209.9805,209.5615,209.8894,22440.0
2019-09-11 11:00:00,230.43,230.86,230.31,230.35,34503.0,209.9167,210.3085,209.8074,209.8439,34503.0
2019-09-11 11:05:00,230.3,230.76,230.27,230.53,21859.0,209.7983,210.2174,209.771,210.0078,21859.0
2019-09-11 11:10:00,230.51,231.1,230.51,230.85,23253.0,209.9896,210.5271,209.9896,210.2993,23253.0
2019-09-11 11:15:00,230.84,231.2,230.81,231.15,15465.0,210.2902,210.6182,210.2629,210.5726,15465.0
2019-09-11 11:20:00,231.16,231.25,230.95,230.95,14730.0,210.5817,210.6637,210.3904,210.3904,14730.0
2019-09-11 11:25:00,231.0,231.38,230.68,231.29,73747.0,210.436,210.7822,210.1445,210.7002,73747.0
2019-09-11 11:30:00,231.29,231.56,231.24,231.45,13665.0,210.7002,210.9461,210.6546,210.8459,13665.0
2019-09-11 11:35:00,231.42,231.6,231.23,231.39,12391.0,210.8186,210.9826,210.6455,210.7913,12391.0
2019-09-11 11:40:00,231.43,231.49,231.22,231.4,20923.0,210.8277,210.8824,210.6364,210.8004,20923.0
2019-09-11 11:45:00,231.45,231.52,231.28,231.52,13441.0,210.8459,210.9097,210.6911,210.9097,13441.0
2019-09-11 11:50:00,231.44,231.47,231.29,231.44,12258.0,210.8368,210.8642,210.7002,210.8368,12258.0
2019-09-11 11:55:00,231.45,231.65,231.33,231.65,9639.0,210.8459,211.0281,210.7366,211.0281,9639.0
2019-09-11 12:00:00,231.7,231.85,231.58,231.75,15221.0,211.0737,211.2103,210.9644,211.1192,15221.0
2019-09-11 12:05:00,231.78,231.78,231.43,231.46,12585.0,211.1466,211.1466,210.8277,210.855,12585.0
2019-09-11 12:10:00,231.46,231.65,231.43,231.63,14168.0,210.855,211.0281,210.8277,211.0099,14168.0
2019-09-11 12:15:00,231.65,231.69,231.5,231.6,9275.0,211.0281,211.0646,210.8915,210.9826,9275.0
2019-09-11 12:20:00,231.6,231.65,231.49,231.49,11772.0,210.9826,211.0281,210.8824,210.8824,11772.0
2019-09-11 12:25:00,231.57,231.61,231.48,231.51,7125.0,210.9552,210.9917,210.8733,210.9006,7125.0
2019-09-11 12:30:00,231.54,231.74,231.47,231.69,7751.0,210.9279,211.1101,210.8642,211.0646,7751.0
2019-09-11 12:35:00,231.67,232.07,231.67,232.0,14888.0,211.0463,211.4107,211.0463,211.347,14888.0
2019-09-11 12:40:00,232.0,232.06,231.74,231.97,16120.0,211.347,211.4016,211.1101,211.3196,16120.0
2019-09-11 12:45:00,231.97,232.05,231.8,231.84,19136.0,211.3196,211.3925,211.1648,211.2012,19136.0
2019-09-11 12:50:00,231.86,232.06,231.86,232.0,12105.0,211.2194,211.4016,211.2194,211.347,12105.0
2019-09-11 12:55:00,232.01,232.19,231.97,232.15,13632.0,211.3561,211.5201,211.3196,211.4836,13632.0
2019-09-11 13:00:00,232.15,232.15,231.87,231.95,14025.0,211.4836,211.4836,211.2285,211.3014,14025.0
2019-09-11 13:05:00,231.98,232.07,231.93,232.0,9586.0,211.3287,211.4107,211.2832,211.347,9586.0
2019-09-11 13:10:00,231.96,232.2,231.95,232.11,13269.0,211.3105,211.5292,211.3014,211.4472,13269.0
2019-09-11 13:15:00,232.14,232.5,232.13,232.46,19110.0,211.4745,211.8025,211.4654,211.766,19110.0
2019-09-11 13:20:00,232.47,232.67,232.44,232.53,16540.0,211.7751,211.9573,211.7478,211.8298,16540.0
2019-09-11 13:25:00,232.61,232.82,232.52,232.75,18251.0,211.9027,212.094,211.8207,212.0302,18251.0
2019-09-11 13:30:00,232.76,233.04,232.65,233.04,27634.0,212.0393,212.2944,211.9391,212.2944,27634.0
2019-09-11 13:35:00,233.06,233.44,233.01,233.44,14926.0,212.3126,212.6588,212.2671,212.6588,14926.0
2019-09-11 13:40:00,233.41,233.65,233.39,233.62,16963.0,212.6314,212.8501,212.6132,212.8228,16963.0
2019-09-11 13:45:00,233.64,233.72,233.57,233.71,15759.0,212.841,212.9139,212.7772,212.9047,15759.0
2019-09-11 13:50:00,233.65,233.75,233.58,233.58,15661.0,212.8501,212.9412,212.7863,212.7863,15661.0
2019-09-11 13:55:00,233.56,233.64,233.41,233.55,14254.0,212.7681,212.841,212.6314,212.759,14254.0
2019-09-11 14:00:00,233.53,233.59,233.4,233.56,13547.0,212.7408,212.7954,212.6223,212.7681,13547.0
2019-09-11 14:05:00,233.57,233.91,233.57,233.81,57813.0,212.7772,213.0869,212.7772,212.9958,57813.0
2019-09-11 14:10:00,233.85,233.95,233.67,233.88,23391.0,213.0323,213.1234,212.8683,213.0596,23391.0
2019-09-11 14:15:00,233.89,233.93,233.73,233.84,11020.0,213.0687,213.1052,212.923,213.0232,11020.0
2019-09-11 14:20:00,233.88,233.9,233.77,233.85,17859.0,213.0596,213.0778,212.9594,213.0323,17859.0
2019-09-11 14:25:00,233.85,233.9,233.75,233.86,18083.0,213.0323,213.0778,212.9412,213.0414,18083.0
2019-09-11 14:30:00,233.89,233.9,233.53,233.58,28251.0,213.0687,213.0778,212.7408,212.7863,28251.0
2019-09-11 14:35:00,233.6,233.77,233.59,233.68,11029.0,212.8045,212.9594,212.7954,212.8774,11029.0
2019-09-11 14:40:00,233.69,233.72,233.58,233.64,16614.0,212.8865,212.9139,212.7863,212.841,16614.0
2019-09-11 14:45:00,233.65,233.81,233.64,233.72,18036.0,212.8501,212.9958,212.841,212.9139,18036.0
2019-09-11 14:50:00,233.72,233.83,233.63,233.67,30090.0,212.9139,213.0141,212.8319,212.8683,30090.0
2019-09-11 14:55:00,233.66,233.78,233.62,233.77,14031.0,212.8592,212.9685,212.8228,212.9594,14031.0
2019-09-11 15:00:00,233.79,233.83,233.72,233.83,21326.0,212.9776,213.0141,212.9139,213.0141,21326.0
2019-09-11 15:05:00,233.83,233.86,233.61,233.63,14325.0,213.0141,213.0414,212.8136,212.8319,14325.0
2019-09-11 15:10:00,233.64,233.79,233.63,233.72,16164.0,212.841,212.9776,212.8319,212.9139,16164.0
2019-09-11 15:15:00,233.7,233.76,233.65,233.67,18368.0,212.8956,212.9503,212.8501,212.8683,18368.0
2019-09-11 15:20:00,233.67,233.88,233.63,233.87,17384.0,212.8683,213.0596,212.8319,213.0505,17384.0
2019-09-11 15:25:00,233.89,233.96,233.75,233.79,24586.0,213.0687,213.1325,212.9412,212.9776,24586.0
2019-09-11 15:30:00,233.82,233.89,233.76,233.84,45961.0,213.0049,213.0687,212.9503,213.0232,45961.0
2019-09-11 15:35:00,233.83,233.87,233.49,233.52,48559.0,213.0141,213.0505,212.7043,212.7317,48559.0
2019-09-11 15:40:00,233.52,233.78,233.5,233.56,25131.0,212.7317,212.9685,212.7134,212.7681,25131.0
2019-09-11 15:45:00,233.56,233.56,233.11,233.41,48463.0,212.7681,212.7681,212.3582,212.6314,48463.0
2019-09-11 15:50:00,233.44,233.81,233.42,233.77,103991.0,212.6588,212.9958,212.6406,212.9594,103991.0
2019-09-11 15:55:00,233.81,234.25,233.71,234.19,160966.0,212.9958,213.3967,212.9047,213.342,160966.0
2019-09-12 09:30:00,235.0,236.4,234.75,235.79,109535.0,214.0799,215.3553,213.8522,214.7996,109535.0
2019-09-12 09:35:00,235.94,235.94,234.97,235.67,32244.0,214.9362,214.9362,214.0526,214.6903,32244.0
2019-09-12 09:40:00,235.47,236.39,235.44,236.39,56893.0,214.5081,215.3462,214.4807,215.3462,56893.0
2019-09-12 09:45:00,236.34,236.38,233.52,233.74,58103.0,215.3006,215.3371,212.7317,212.9321,58103.0
2019-09-12 09:50:00,233.6,233.61,232.09,232.62,44812.0,212.8045,212.8136,211.429,211.9118,44812.0
2019-09-12 09:55:00,232.58,233.81,232.57,233.48,28218.0,211.8753,212.9958,211.8662,212.6952,28218.0
2019-09-12 10:00:00,233.41,233.82,233.0,233.8,29392.0,212.6314,213.0049,212.2579,212.9867,29392.0
2019-09-12 10:05:00,233.79,234.1,233.2,233.37,30665.0,212.9776,213.26,212.4401,212.595,30665.0
2019-09-12 10:10:00,233.2,234.8,233.2,233.39,30500.0,212.4401,213.8977,212.4401,212.6132,30500.0
2019-09-12 10:15:00,233.36,233.83,233.02,233.75,27457.0,212.5859,213.0141,212.2762,212.9412,27457.0
2019-09-12 10:20:00,233.75,233.91,233.61,233.82,40421.0,212.9412,213.0869,212.8136,213.0049,40421.0
2019-09-12 10:25:00,233.8,234.17,233.7,233.93,31414.0,212.9867,213.3238,212.8956,213.1052,31414.0
2019-09-12 10:30:00,233.86,233.9,233.06,233.25,21446.0,213.0414,213.0778,212.3126,212.4857,21446.0
2019-09-12 10:35:00,233.21,233.29,232.45,232.45,70051.0,212.4493,212.5221,211.7569,211.7569,70051.0
2019-09-12 10:40:00,232.42,233.12,232.42,233.12,24486.0,211.7296,212.3673,211.7296,212.3673,24486.0
2019-09-12 10:45:00,233.16,233.42,232.94,233.26,28446.0,212.4037,212.6406,212.2033,212.4948,28446.0
2019-09-12 10:50:00,233.26,233.26,232.55,232.91,26618.0,212.4948,212.4948,211.848,212.176,26618.0
2019-09-12 10:55:00,232.83,233.07,232.4,232.88,37481.0,212.1031,212.3217,211.7114,212.1486,37481.0
2019-09-12 11:00:00,232.88,233.36,232.78,233.36,34539.0,212.1486,212.5859,212.0575,212.5859,34539.0
2019-09-12 11:05:00,233.32,233.82,233.22,233.82,27651.0,212.5495,213.0049,212.4584,213.0049,27651.0
2019-09-12 11:10:00,233.79,234.21,233.68,233.76,32847.0,212.9776,213.3602,212.8774,212.9503,32847.0
2019-09-12 11:15:00,233.71,233.83,233.51,233.78,28674.0,212.9047,213.0141,212.7225,212.9685,28674.0
2019-09-12 11:20:00,233.74,233.84,233.59,233.81,31806.0,212.9321,213.0232,212.7954,212.9958,31806.0
2019-09-12 11:25:00,233.81,234.04,233.78,234.02,35381.0,212.9958,213.2054,212.9685,213.1871,35381.0
2019-09-12 11:30:00,234.02,234.21,233.79,233.85,44870.0,213.1871,213.3602,212.9776,213.0323,44870.0
2019-09-12 11:35:00,233.81,233.82,233.54,233.7,59381.0,212.9958,213.0049,212.7499,212.8956,59381.0
2019-09-12 11:40:00,233.74,233.82,233.41,233.7,33554.0,212.9321,213.0049,212.6314,212.8956,33554.0
2019-09-12 11:45:00,233.66,233.75,233.52,233.68,16342.0,212.8592,212.9412,212.7317,212.8774,16342.0
2019-09-12 11:50:00,233.65,233.65,233.42,233.57,17865.0,212.8501,212.8501,212.6406,212.7772,17865.0
2019-09-12 11:55:00,233.55,233.68,233.48,233.58,31641.0,212.759,212.8774,212.6952,212.7863,31641.0
2019-09-12 12:00:00,233.58,233.68,233.35,233.53,28137.0,212.7863,212.8774,212.5768,212.7408,28137.0
2019-09-12 12:05:00,233.53,233.63,233.39,233.44,17608.0,212.7408,212.8319,212.6132,212.6588,17608.0
2019-09-12 12:10:00,233.48,233.52,233.0,233.25,14261.0,212.6952,212.7317,212.2579,212.4857,14261.0
2019-09-12 12:15:00,233.27,233.31,232.92,233.14,24435.0,212.5039,212.5404,212.1851,212.3855,24435.0
2019-09-12 12:20:00,233.15,233.33,233.05,233.14,11283.0,212.3946,212.5586,212.3035,212.3855,11283.0
2019-09-12 12:25:00,233.1,233.26,233.01,233.03,15832.0,212.349,212.4948,212.2671,212.2853,15832.0
2019-09-12 12:30:00,233.09,233.48,233.09,233.46,12092.0,212.3399,212.6952,212.3399,212.677,12092.0
2019-09-12 12:35:00,233.44,233.6,233.4,233.45,16250.0,212.6588,212.8045,212.6223,212.6679,16250.0
2019-09-12 12:40:00,233.45,233.6,233.42,233.47,14101.0,212.6679,212.8045,212.6406,212.6861,14101.0
2019-09-12 12:45:00,233.5,233.62,233.38,233.4,13095.0,212.7134,212.8228,212.6041,212.6223,13095.0
2019-09-12 12:50:00,233.34,233.49,233.25,233.28,11507.0,212.5677,212.7043,212.4857,212.513,11507.0
2019-09-12 12:55:00,233.31,233.31,232.73,232.77,18267.0,212.5404,212.5404,212.012,212.0484,18267.0
2019-09-12 13:00:00,232.8,233.11,232.73,232.94,14311.0,212.0758,212.3582,212.012,212.2033,14311.0
2019-09-12 13:05:00,232.93,233.06,232.76,232.9,17907.0,212.1942,212.3126,212.0393,212.1668,17907.0
2019-09-12 13:10:00,232.92,233.25,232.79,233.25,28797.0,212.1851,212.4857,212.0666,212.4857,28797.0
2019-09-12 13:15:00,233.24,233.37,233.12,233.17,11648.0,212.4766,212.595,212.3673,212.4128,11648.0
2019-09-12 13:20:00,233.2,233.24,232.67,232.84,19028.0,212.4401,212.4766,211.9573,212.1122,19028.0
2019-09-12 13:25:00,232.88,232.9,232.64,232.74,20250.0,212.1486,212.1668,211.93,212.0211,20250.0
2019-09-12 13:30:00,232.75,232.81,232.52,232.56,20671.0,212.0302,212.0849,211.8207,211.8571,20671.0
2019-09-12 13:35:00,232.6,232.68,232.16,232.16,25196.0,211.8936,211.9664,211.4927,211.4927,25196.0
2019-09-12 13:40:00,232.22,232.22,231.81,232.1,45304.0,211.5474,211.5474,211.1739,211.4381,45304.0
2019-09-12 13:45:00,232.07,232.44,232.04,232.41,28798.0,211.4107,211.7478,211.3834,211.7205,28798.0
2019-09-12 13:50:00,232.42,232.51,232.14,232.41,15637.0,211.7296,211.8116,211.4745,211.7205,15637.0
2019-09-12 13:55:00,232.39,232.46,232.15,232.18,10199.0,211.7023,211.766,211.4836,211.5109,10199.0
2019-09-12 14:00:00,232.15,232.19,231.78,231.79,25091.0,211.4836,211.5201,211.1466,211.1557,25091.0
2019-09-12 14:05:00,231.78,231.85,231.4,231.56,22593.0,211.1466,211.2103,210.8004,210.9461,22593.0
2019-09-12 14:10:00,231.56,231.67,231.32,231.56,65743.0,210.9461,211.0463,210.7275,210.9461,65743.0
2019-09-12 14:15:00,231.61,231.75,231.4,231.7,23594.0,210.9917,211.1192,210.8004,211.0737,23594.0
2019-09-12 14:20:00,231.76,231.89,231.59,231.72,20772.0,211.1283,211.2468,210.9735,211.0919,20772.0
2019-09-12 14:25:00,231.8,231.91,231.69,231.91,24003.0,211.1648,211.265,211.0646,211.265,24003.0
2019-09-12 14:30:00,231.93,231.94,231.71,231.9,42206.0,211.2832,211.2923,211.0828,211.2559,42206.0
2019-09-12 14:35:00,231.9,231.93,231.7,231.71,22382.0,211.2559,211.2832,211.0737,211.0828,22382.0
2019-09-12 14:40:00,231.77,231.95,231.6,231.68,19328.0,211.1374,211.3014,210.9826,211.0555,19328.0
2019-09-12 14:45:00,231.63,231.71,231.57,231.68,27615.0,211.0099,211.0828,210.9552,211.0555,27615.0
2019-09-12 14:50:00,231.68,231.76,231.44,231.64,67645.0,211.0555,211.1283,210.8368,211.019,67645.0
2019-09-12 14:55:00,231.63,231.79,231.56,231.65,27396.0,211.0099,211.1557,210.9461,211.0281,27396.0
2019-09-12 15:00:00,231.69,231.83,231.54,231.57,34010.0,211.0646,211.1921,210.9279,210.9552,34010.0
2019-09-12 15:05:00,231.56,231.58,231.0,231.0,42040.0,210.9461,210.9644,210.436,210.436,42040.0
2019-09-12 15:10:00,231.0,231.01,230.8,230.92,36536.0,210.436,210.4451,210.2538,210.3631,36536.0
2019-09-12 15:15:00,230.89,230.95,230.67,230.73,50843.0,210.3358,210.3904,210.1354,210.19,50843.0
2019-09-12 15:20:00,230.69,230.9,230.65,230.71,40947.0,210.1536,210.3449,210.1171,210.1718,40947.0
2019-09-12 15:25:00,230.71,230.82,230.33,230.5,73557.0,210.1718,210.272,209.8256,209.9805,73557.0
2019-09-12 15:30:00,230.51,230.82,230.43,230.65,46632.0,209.9896,210.272,209.9167,210.1171,46632.0
2019-09-12 15:35:00,230.66,230.73,230.49,230.51,43725.0,210.1263,210.19,209.9714,209.9896,43725.0
2019-09-12 15:40:00,230.52,230.52,230.07,230.28,104095.0,209.9987,209.9987,209.5888,209.7801,104095.0
2019-09-12 15:45:00,230.26,230.28,229.75,229.75,117508.0,209.7619,209.7801,209.2973,209.2973,117508.0
2019-09-12 15:50:00,229.73,230.06,229.7,229.9,96416.0,209.279,209.5797,209.2517,209.4339,96416.0
2019-09-12 15:55:00,229.9,230.33,229.76,230.21,258132.0,209.4339,209.8256,209.3064,209.7163,258132.0
2019-09-13 09:30:00,232.99,234.0,231.54,233.81,223062.0,213.2301,214.1544,211.9031,213.9805,223062.0
2019-09-13 09:35:00,233.78,236.56,233.78,234.56,198472.0,213.9531,216.4973,213.9531,214.6669,198472.0
2019-09-13 09:40:00,234.49,235.39,233.24,235.34,86527.0,214.6029,215.4265,213.4589,215.3808,86527.0
2019-09-13 09:45:00,235.45,236.2,235.29,235.3,114837.0,215.4815,216.1678,215.335,215.3442,114837.0
2019-09-13 09:50:00,235.35,235.35,234.11,235.26,58296.0,215.3899,215.3899,214.2551,215.3076,58296.0
2019-09-13 09:55:00,235.11,235.47,234.76,235.27,62078.0,215.1703,215.4998,214.85,215.3167,62078.0
2019-09-13 10:00:00,235.31,235.5,234.78,235.23,48851.0,215.3533,215.5272,214.8683,215.2801,48851.0
2019-09-13 10:05:00,235.17,235.23,234.67,235.05,48294.0,215.2252,215.2801,214.7676,215.1154,48294.0
2019-09-13 10:10:00,235.06,235.25,234.78,235.0,55819.0,215.1245,215.2984,214.8683,215.0696,55819.0
2019-09-13 10:15:00,234.98,235.03,234.34,234.99,46026.0,215.0513,215.0971,214.4656,215.0605,46026.0
2019-09-13 10:20:00,235.02,235.04,234.51,234.51,48608.0,215.0879,215.1062,214.6212,214.6212,48608.0
2019-09-13 10:25:00,234.55,235.29,234.49,235.29,51085.0,214.6578,215.335,214.6029,215.335,51085.0
2019-09-13 10:30:00,235.29,235.34,234.25,234.26,128561.0,215.335,215.3808,214.3832,214.3924,128561.0
2019-09-13 10:35:00,234.22,234.6,234.22,234.36,47733.0,214.3558,214.7035,214.3558,214.4839,47733.0
2019-09-13 10:40:00,234.3,234.51,234.13,234.28,58873.0,214.429,214.6212,214.2734,214.4107,58873.0
2019-09-13 10:45:00,234.27,234.52,234.2,234.39,31820.0,214.4015,214.6303,214.3375,214.5113,31820.0
2019-09-13 10:50:00,234.45,234.86,234.19,234.43,34678.0,214.5663,214.9415,214.3283,214.548,34678.0
2019-09-13 10:55:00,234.43,234.8,234.18,234.74,19869.0,214.548,214.8866,214.3192,214.8317,19869.0
2019-09-13 11:00:00,234.74,234.78,233.65,233.7,38162.0,214.8317,214.8683,213.8341,213.8799,38162.0
2019-09-13 11:05:00,233.71,234.54,233.67,234.45,29705.0,213.889,214.6486,213.8524,214.5663,29705.0
2019-09-13 11:10:00,234.41,234.78,234.35,234.73,31523.0,214.5297,214.8683,214.4747,214.8225,31523.0
2019-09-13 11:15:00,234.73,235.04,234.56,234.88,37500.0,214.8225,215.1062,214.6669,214.9598,37500.0
2019-09-13 11:20:00,234.81,234.97,233.88,233.99,40842.0,214.8957,215.0422,214.0446,214.1453,40842.0
2019-09-13 11:25:00,234.01,234.28,233.73,233.92,67095.0,214.1636,214.4107,213.9073,214.0812,67095.0
2019-09-13 11:30:00,233.93,234.1,233.65,233.71,41742.0,214.0904,214.2459,213.8341,213.889,41742.0
2019-09-13 11:35:00,233.71,233.76,233.0,233.07,41081.0,213.889,213.9348,213.2392,213.3033,41081.0
2019-09-13 11:40:00,233.04,233.06,232.5,232.64,92001.0,213.2758,213.2941,212.7816,212.9098,92001.0
2019-09-13 11:45:00,232.69,233.04,232.6,232.92,19574.0,212.9555,213.2758,212.8732,213.166,19574.0
2019-09-13 11:50:00,232.94,233.11,232.66,232.77,19918.0,213.1843,213.3399,212.9281,213.0287,19918.0
2019-09-13 11:55:00,232.8,233.29,232.8,233.29,26321.0,213.0562,213.5046,213.0562,213.5046,26321.0
2019-09-13 12:00:00,233.29,233.87,233.22,233.69,31634.0,213.5046,214.0355,213.4406,213.8707,31634.0
2019-09-13 12:05:00,233.7,233.99,233.69,233.92,18487.0,213.8799,214.1453,213.8707,214.0812,18487.0
2019-09-13 12:10:00,233.94,233.97,233.07,233.25,51746.0,214.0995,214.127,213.3033,213.468,51746.0
2019-09-13 12:15:00,233.19,233.67,233.15,233.62,19651.0,213.4131,213.8524,213.3765,213.8067,19651.0
2019-09-13 12:20:00,233.57,233.65,233.37,233.47,16335.0,213.7609,213.8341,213.5779,213.6694,16335.0
2019-09-13 12:25:00,233.52,233.56,233.32,233.55,18817.0,213.7151,213.7517,213.5321,213.7426,18817.0
2019-09-13 12:30:00,233.55,233.6,233.43,233.48,29601.0,213.7426,213.7883,213.6328,213.6785,29601.0
2019-09-13 12:35:00,233.52,233.59,233.29,233.35,17404.0,213.7151,213.7792,213.5046,213.5596,17404.0
2019-09-13 12:40:00,233.33,233.59,233.32,233.53,13199.0,213.5412,213.7792,213.5321,213.7243,13199.0
2019-09-13 12:45:00,233.54,233.62,233.47,233.59,15099.0,213.7334,213.8067,213.6694,213.7792,15099.0
2019-09-13 12:50:00,233.62,234.08,233.55,233.87,19970.0,213.8067,214.2276,213.7426,214.0355,19970.0
2019-09-13 12:55:00,233.87,234.04,233.85,233.92,21495.0,214.0355,214.191,214.0171,214.0812,21495.0
2019-09-13 13:00:00,233.96,234.01,233.82,233.93,15120.0,214.1178,214.1636,213.9897,214.0904,15120.0
2019-09-13 13:05:00,233.96,234.06,233.93,233.94,20792.0,214.1178,214.2093,214.0904,214.0995,20792.0
2019-09-13 13:10:00,233.94,234.03,233.78,233.97,10323.0,214.0995,214.1819,213.9531,214.127,10323.0
2019-09-13 13:15:00,233.93,234.06,233.88,234.0,14542.0,214.0904,214.2093,214.0446,214.1544,14542.0
2019-09-13 13:20:00,234.0,234.14,233.95,233.96,11545.0,214.1544,214.2826,214.1087,214.1178,11545.0
2019-09-13 13:25:00,233.97,234.05,233.87,234.0,17312.0,214.127,214.2002,214.0355,214.1544,17312.0
2019-09-13 13:30:00,234.02,234.05,233.79,233.85,17324.0,214.1727,214.2002,213.9622,214.0171,17324.0
2019-09-13 13:35:00,233.85,234.24,233.84,234.23,15429.0,214.0171,214.3741,214.008,214.3649,15429.0
2019-09-13 13:40:00,234.17,234.64,234.17,234.55,19631.0,214.31,214.7401,214.31,214.6578,19631.0
2019-09-13 13:45:00,234.51,234.71,234.4,234.62,21927.0,214.6212,214.8042,214.5205,214.7218,21927.0
2019-09-13 13:50:00,234.65,235.1,234.65,234.98,48859.0,214.7493,215.1611,214.7493,215.0513,48859.0
2019-09-13 13:55:00,234.93,235.08,234.54,234.6,59506.0,215.0056,215.1428,214.6486,214.7035,59506.0
2019-09-13 14:00:00,234.61,235.4,234.61,235.29,45209.0,214.7127,215.4357,214.7127,215.335,45209.0
2019-09-13 14:05:00,235.25,235.33,235.12,235.27,30074.0,215.2984,215.3716,215.1794,215.3167,30074.0
2019-09-13 14:10:00,235.27,235.27,234.52,234.65,23186.0,215.3167,215.3167,214.6303,214.7493,23186.0
2019-09-13 14:15:00,234.64,234.64,234.17,234.4,16591.0,214.7401,214.7401,214.31,214.5205,16591.0
2019-09-13 14:20:00,234.36,234.53,234.27,234.4,13918.0,214.4839,214.6395,214.4015,214.5205,13918.0
2019-09-13 14:25:00,234.37,234.42,234.11,234.2,14991.0,214.493,214.5388,214.2551,214.3375,14991.0
2019-09-13 14:30:00,234.17,234.2,234.05,234.13,25381.0,214.31,214.3375,214.2002,214.2734,25381.0
2019-09-13 14:35:00,234.07,234.37,234.07,234.24,30596.0,214.2185,214.493,214.2185,214.3741,30596.0
2019-09-13 14:40:00,234.22,234.32,234.14,234.24,14741.0,214.3558,214.4473,214.2826,214.3741,14741.0
2019-09-13 14:45:00,234.21,234.21,233.86,233.92,20728.0,214.3466,214.3466,214.0263,214.0812,20728.0
2019-09-13 14:50:00,233.93,233.95,233.74,233.83,17599.0,214.0904,214.1087,213.9165,213.9988,17599.0
2019-09-13 14:55:00,233.83,233.98,233.74,233.75,20504.0,213.9988,214.1361,213.9165,213.9256,20504.0
2019-09-13 15:00:00,233.68,233.68,233.42,233.54,18478.0,213.8616,213.8616,213.6236,213.7334,18478.0
2019-09-13 15:05:00,233.58,233.58,232.95,233.04,37422.0,213.77,213.77,213.1935,213.2758,37422.0
2019-09-13 15:10:00,233.07,233.24,232.86,232.87,38551.0,213.3033,213.4589,213.1111,213.1203,38551.0
2019-09-13 15:15:00,232.86,232.94,232.75,232.94,34474.0,213.1111,213.1843,213.0104,213.1843,34474.0
2019-09-13 15:20:00,232.92,233.14,232.86,233.1,21672.0,213.166,213.3674,213.1111,213.3308,21672.0
2019-09-13 15:25:00,233.06,233.4,233.06,233.38,22961.0,213.2941,213.6053,213.2941,213.587,22961.0
2019-09-13 15:30:00,233.38,233.73,233.37,233.66,50139.0,213.587,213.9073,213.5779,213.8433,50139.0
2019-09-13 15:35:00,233.64,233.77,233.45,233.46,30018.0,213.825,213.9439,213.6511,213.6602,30018.0
2019-09-13 15:40:00,233.46,233.69,233.4,233.63,30571.0,213.6602,213.8707,213.6053,213.8158,30571.0
2019-09-13 15:45:00,233.63,233.71,233.51,233.7,34368.0,213.8158,213.889,213.706,213.8799,34368.0
2019-09-13 15:50:00,233.72,233.85,233.46,233.5,70350.0,213.8982,214.0171,213.6602,213.6968,70350.0
2019-09-13 15:55:00,233.5,233.63,233.32,233.49,130561.0,213.6968,213.8158,213.5321,213.6877,130561.0
2019-09-16 09:30:00,232.82,235.31,232.15,234.56,129567.0,213.0745,215.3533,212.4613,214.6669,129567.0
2019-09-16 09:35:00,234.56,234.73,233.45,234.03,29075.0,214.6669,214.8225,213.6511,214.1819,29075.0
2019-09-16 09:40:00,234.03,235.25,233.95,235.25,62135.0,214.1819,215.2984,214.1087,215.2984,62135.0
2019-09-16 09:45:00,235.23,235.23,234.51,234.61,40498.0,215.2801,215.2801,214.6212,214.7127,40498.0
2019-09-16 09:50:00,234.65,234.92,234.34,234.42,53866.0,214.7493,214.9964,214.4656,214.5388,53866.0
2019-09-16 09:55:00,234.48,234.65,234.22,234.47,29904.0,214.5937,214.7493,214.3558,214.5846,29904.0
2019-09-16 10:00:00,234.43,235.07,234.4,235.01,18753.0,214.548,215.1337,214.5205,215.0788,18753.0
2019-09-16 10:05:00,235.05,235.45,234.94,235.23,71798.0,215.1154,215.4815,215.0147,215.2801,71798.0
2019-09-16 10:10:00,235.21,235.42,234.84,234.92,20158.0,215.2618,215.454,214.9232,214.9964,20158.0
2019-09-16 10:15:00,234.92,235.67,234.86,235.6,22640.0,214.9964,215.6828,214.9415,215.6187,22640.0
2019-09-16 10:20:00,235.57,235.9,235.54,235.85,30307.0,215.5913,215.8933,215.5638,215.8475,30307.0
2019-09-16 10:25:00,235.86,236.05,235.18,235.18,41012.0,215.8567,216.0306,215.2343,215.2343,41012.0
2019-09-16 10:30:00,235.13,235.17,234.39,234.99,31679.0,215.1886,215.2252,214.5113,215.0605,31679.0
2019-09-16 10:35:00,234.93,235.1,234.86,234.93,28612.0,215.0056,215.1611,214.9415,215.0056,28612.0
2019-09-16 10:40:00,234.87,235.14,234.59,235.1,21603.0,214.9506,215.1977,214.6944,215.1611,21603.0
2019-09-16 10:45:00,235.13,235.74,235.07,235.73,41575.0,215.1886,215.7469,215.1337,215.7377,41575.0
2019-09-16 10:50:00,235.59,235.71,234.94,234.95,24388.0,215.6096,215.7194,215.0147,215.0239,24388.0
2019-09-16 10:55:00,235.06,235.08,234.54,234.91,54070.0,215.1245,215.1428,214.6486,214.9872,54070.0
2019-09-16 11:00:00,234.92,235.15,234.82,235.12,26656.0,214.9964,215.2069,214.9049,215.1794,26656.0
2019-09-16 11:05:00,235.13,235.42,234.9,235.4,63860.0,215.1886,215.454,214.9781,215.4357,63860.0
2019-09-16 11:10:00,235.41,235.47,234.94,235.01,15920.0,215.4448,215.4998,215.0147,215.0788,15920.0
2019-09-16 11:15:00,235.03,235.08,234.78,234.85,9975.0,215.0971,215.1428,214.8683,214.9323,9975.0
2019-09-16 11:20:00,234.82,235.13,234.73,234.76,14233.0,214.9049,215.1886,214.8225,214.85,14233.0
2019-09-16 11:25:00,234.81,235.15,234.72,235.14,33214.0,214.8957,215.2069,214.8134,215.1977,33214.0
2019-09-16 11:30:00,235.08,235.21,234.78,234.79,34150.0,215.1428,215.2618,214.8683,214.8774,34150.0
2019-09-16 11:35:00,234.76,234.88,234.52,234.59,6930.0,214.85,214.9598,214.6303,214.6944,6930.0
2019-09-16 11:40:00,234.55,234.55,233.94,233.97,27804.0,214.6578,214.6578,214.0995,214.127,27804.0
2019-09-16 11:45:00,234.05,234.33,234.04,234.33,7674.0,214.2002,214.4564,214.191,214.4564,7674.0
2019-09-16 11:50:00,234.25,234.32,234.07,234.1,6911.0,214.3832,214.4473,214.2185,214.2459,6911.0
2019-09-16 11:55:00,234.09,234.1,233.21,233.25,19594.0,214.2368,214.2459,213.4314,213.468,19594.0
2019-09-16 12:00:00,233.28,233.44,233.15,233.29,40269.0,213.4955,213.6419,213.3765,213.5046,40269.0
2019-09-16 12:05:00,233.21,233.32,232.92,233.14,17404.0,213.4314,213.5321,213.166,213.3674,17404.0
2019-09-16 12:10:00,233.16,233.58,233.13,233.57,15841.0,213.3857,213.77,213.3582,213.7609,15841.0
2019-09-16 12:15:00,233.59,233.75,233.52,233.72,19210.0,213.7792,213.9256,213.7151,213.8982,19210.0
2019-09-16 12:20:00,233.76,233.99,233.67,233.86,18862.0,213.9348,214.1453,213.8524,214.0263,18862.0
2019-09-16 12:25:00,233.87,234.21,233.85,234.18,19580.0,214.0355,214.3466,214.0171,214.3192,19580.0
2019-09-16 12:30:00,234.21,234.23,234.02,234.02,7738.0,214.3466,214.3649,214.1727,214.1727,7738.0
2019-09-16 12:35:00,234.05,234.11,233.93,234.07,16662.0,214.2002,214.2551,214.0904,214.2185,16662.0
2019-09-16 12:40:00,234.09,234.12,233.72,233.83,10334.0,214.2368,214.2642,213.8982,213.9988,10334.0
2019-09-16 12:45:00,233.9,234.09,233.87,234.05,7937.0,214.0629,214.2368,214.0355,214.2002,7937.0
2019-09-16 12:50:00,234.08,234.26,234.07,234.07,13317.0,214.2276,214.3924,214.2185,214.2185,13317.0
2019-09-16 12:55:00,234.11,234.11,233.96,234.02,17149.0,214.2551,214.2551,214.1178,214.1727,17149.0
2019-09-16 13:00:00,234.0,234.09,233.97,234.09,10751.0,214.1544,214.2368,214.127,214.2368,10751.0
2019-09-16 13:05:00,234.08,234.12,234.0,234.1,5514.0,214.2276,214.2642,214.1544,214.2459,5514.0
2019-09-16 13:10:00,234.1,234.21,233.95,234.02,9924.0,214.2459,214.3466,214.1087,214.1727,9924.0
2019-09-16 13:15:00,234.02,234.07,233.98,234.03,8534.0,214.1727,214.2185,214.1361,214.1819,8534.0
2019-09-16 13:20:00,233.99,234.06,233.96,234.06,13910.0,214.1453,214.2093,214.1178,214.2093,13910.0
2019-09-16 13:25:00,234.06,234.26,234.06,234.22,10405.0,214.2093,214.3924,214.2093,214.3558,10405.0
2019-09-16 13:30:00,234.2,234.23,234.07,234.14,8531.0,214.3375,214.3649,214.2185,214.2826,8531.0
2019-09-16 13:35:00,234.13,234.36,234.09,234.33,16345.0,214.2734,214.4839,214.2368,214.4564,16345.0
2019-09-16 13:40:00,234.35,234.59,234.33,234.52,15264.0,214.4747,214.6944,214.4564,214.6303,15264.0
2019-09-16 13:45:00,234.5,234.58,234.43,234.5,7911.0,214.612,214.6852,214.548,214.612,7911.0
2019-09-16 13:50:00,234.48,234.57,234.42,234.55,5011.0,214.5937,214.6761,214.5388,214.6578,5011.0
2019-09-16 13:55:00,234.55,234.7,234.55,234.7,9979.0,214.6578,214.7951,214.6578,214.7951,9979.0
2019-09-16 14:00:00,234.71,235.04,234.71,234.87,23278.0,214.8042,215.1062,214.8042,214.9506,23278.0
2019-09-16 14:05:00,234.85,234.85,234.61,234.69,11214.0,214.9323,214.9323,214.7127,214.7859,11214.0
2019-09-16 14:10:00,234.68,234.84,234.62,234.82,12203.0,214.7768,214.9232,214.7218,214.9049,12203.0
2019-09-16 14:15:00,234.79,235.01,234.74,234.91,20349.0,214.8774,215.0788,214.8317,214.9872,20349.0
2019-09-16 14:20:00,234.93,235.24,234.89,235.24,22065.0,215.0056,215.2893,214.9689,215.2893,22065.0
2019-09-16 14:25:00,235.24,235.41,235.15,235.2,54980.0,215.2893,215.4448,215.2069,215.2527,54980.0
2019-09-16 14:30:00,235.19,235.19,234.93,234.95,13664.0,215.2435,215.2435,215.0056,215.0239,13664.0
2019-09-16 14:35:00,234.95,234.95,234.69,234.73,11378.0,215.0239,215.0239,214.7859,214.8225,11378.0
2019-09-16 14:40:00,234.72,234.73,234.32,234.33,18087.0,214.8134,214.8225,214.4473,214.4564,18087.0
2019-09-16 14:45:00,234.37,234.41,234.2,234.24,17686.0,214.493,214.5297,214.3375,214.3741,17686.0
2019-09-16 14:50:00,234.26,234.32,234.14,234.17,11401.0,214.3924,214.4473,214.2826,214.31,11401.0
2019-09-16 14:55:00,234.17,234.63,234.14,234.54,19692.0,214.31,214.731,214.2826,214.6486,19692.0
2019-09-16 15:00:00,234.56,234.65,234.53,234.65,16492.0,214.6669,214.7493,214.6395,214.7493,16492.0
2019-09-16 15:05:00,234.62,234.65,234.43,234.53,17972.0,214.7218,214.7493,214.548,214.6395,17972.0
2019-09-16 15:10:00,234.51,234.82,234.51,234.78,22656.0,214.6212,214.9049,214.6212,214.8683,22656.0
2019-09-16 15:15:00,234.8,234.83,234.43,234.54,35108.0,214.8866,214.914,214.548,214.6486,35108.0
2019-09-16 15:20:00,234.54,234.6,234.47,234.53,13458.0,214.6486,214.7035,214.5846,214.6395,13458.0
2019-09-16 15:25:00,234.52,234.57,234.32,234.41,15146.0,214.6303,214.6761,214.4473,214.5297,15146.0
2019-09-16 15:30:00,234.47,234.47,234.13,234.31,19165.0,214.5846,214.5846,214.2734,214.4381,19165.0
2019-09-16 15:35:00,234.33,234.47,234.11,234.24,29320.0,214.4564,214.5846,214.2551,214.3741,29320.0
2019-09-16 15:40:00,234.24,234.35,234.18,234.32,15867.0,214.3741,214.4747,214.3192,214.4473,15867.0
2019-09-16 15:45:00,234.31,234.52,234.27,234.35,23607.0,214.4381,214.6303,214.4015,214.4747,23607.0
2019-09-16 15:50:00,234.36,234.43,234.16,234.23,46883.0,214.4839,214.548,214.3009,214.3649,46883.0
2019-09-16 15:55:00,234.27,234.57,234.08,234.32,72561.0,214.4015,214.6761,214.2276,214.4473,72561.0
2019-09-17 09:30:00,233.07,233.99,232.56,232.75,55340.0,213.3033,214.1453,212.8366,213.0104,55340.0
2019-09-17 09:35:00,232.77,233.39,231.9,233.39,31627.0,213.0287,213.5962,212.2325,213.5962,31627.0
2019-09-17 09:40:00,233.37,233.5,232.49,232.5,15338.0,213.5779,213.6968,212.7725,212.7816,15338.0
2019-09-17 09:45:00,232.48,233.14,232.4,232.91,30179.0,212.7633,213.3674,212.6901,213.1569,30179.0
2019-09-17 09:50:00,232.91,232.91,232.38,232.44,29212.0,213.1569,213.1569,212.6718,212.7267,29212.0
2019-09-17 09:55:00,232.41,232.92,232.39,232.67,14464.0,212.6993,213.166,212.681,212.9372,14464.0
2019-09-17 10:00:00,232.67,232.7,232.38,232.5,18429.0,212.9372,212.9647,212.6718,212.7816,18429.0
2019-09-17 10:05:00,232.59,232.59,232.14,232.14,15340.0,212.864,212.864,212.4522,212.4522,15340.0
2019-09-17 10:10:00,232.11,232.42,232.01,232.37,16123.0,212.4247,212.7084,212.3332,212.6627,16123.0
2019-09-17 10:15:00,232.35,232.59,232.35,232.54,12310.0,212.6444,212.864,212.6444,212.8182,12310.0
2019-09-17 10:20:00,232.54,232.54,232.21,232.4,14861.0,212.8182,212.8182,212.5162,212.6901,14861.0
2019-09-17 10:25:00,232.38,232.59,232.26,232.29,11157.0,212.6718,212.864,212.562,212.5895,11157.0
2019-09-17 10:30:00,232.33,232.44,232.1,232.2,16589.0,212.6261,212.7267,212.4156,212.5071,16589.0
2019-09-17 10:35:00,232.19,232.29,232.01,232.28,22129.0,212.4979,212.5895,212.3332,212.5803,22129.0
2019-09-17 10:40:00,232.22,232.31,232.14,232.22,10723.0,212.5254,212.6078,212.4522,212.5254,10723.0
2019-09-17 10:45:00,232.21,232.43,232.08,232.43,23024.0,212.5162,212.7176,212.3973,212.7176,23024.0
2019-09-17 10:50:00,232.44,232.82,232.43,232.79,13422.0,212.7267,213.0745,212.7176,213.047,13422.0
2019-09-17 10:55:00,232.73,232.9,232.62,232.77,19058.0,212.9921,213.1477,212.8915,213.0287,19058.0
2019-09-17 11:00:00,232.79,232.94,232.7,232.88,22909.0,213.047,213.1843,212.9647,213.1294,22909.0
2019-09-17 11:05:00,232.84,232.88,232.48,232.55,7490.0,213.0928,213.1294,212.7633,212.8274,7490.0
2019-09-17 11:10:00,232.63,232.74,232.48,232.55,11887.0,212.9006,213.0013,212.7633,212.8274,11887.0
2019-09-17 11:15:00,232.56,232.7,232.47,232.52,12931.0,212.8366,212.9647,212.7542,212.7999,12931.0
2019-09-17 11:20:00,232.54,232.56,232.2,232.24,12909.0,212.8182,212.8366,212.5071,212.5437,12909.0
2019-09-17 11:25:00,232.26,232.37,232.05,232.35,17468.0,212.562,212.6627,212.3698,212.6444,17468.0
2019-09-17 11:30:00,232.31,232.4,232.1,232.18,11605.0,212.6078,212.6901,212.4156,212.4888,11605.0
2019-09-17 11:35:00,232.16,232.19,232.01,232.03,13467.0,212.4705,212.4979,212.3332,212.3515,13467.0
2019-09-17 11:40:00,232.06,232.09,231.92,232.01,25380.0,212.379,212.4064,212.2508,212.3332,25380.0
2019-09-17 11:45:00,232.01,232.1,231.89,232.07,11747.0,212.3332,212.4156,212.2234,212.3881,11747.0
2019-09-17 11:50:00,232.06,232.12,231.91,232.02,8188.0,212.379,212.4339,212.2417,212.3423,8188.0
2019-09-17 11:55:00,232.04,232.05,231.9,231.96,21586.0,212.3607,212.3698,212.2325,212.2874,21586.0
2019-09-17 12:00:00,232.02,232.36,232.02,232.34,13932.0,212.3423,212.6535,212.3423,212.6352,13932.0
2019-09-17 12:05:00,232.4,232.63,232.38,232.44,16819.0,212.6901,212.9006,212.6718,212.7267,16819.0
2019-09-17 12:10:00,232.46,232.49,232.34,232.38,13411.0,212.745,212.7725,212.6352,212.6718,13411.0
2019-09-17 12:15:00,232.38,232.44,232.29,232.29,13571.0,212.6718,212.7267,212.5895,212.5895,13571.0
2019-09-17 12:20:00,232.3,232.36,232.21,232.32,18610.0,212.5986,212.6535,212.5162,212.6169,18610.0
2019-09-17 12:25:00,232.3,232.38,232.29,232.37,8074.0,212.5986,212.6718,212.5895,212.6627,8074.0
2019-09-17 12:30:00,232.37,232.38,232.09,232.09,13857.0,212.6627,212.6718,212.4064,212.4064,13857.0
2019-09-17 12:35:00,232.09,232.09,231.92,231.92,6048.0,212.4064,212.4064,212.2508,212.2508,6048.0
2019-09-17 12:40:00,231.94,231.95,231.79,231.79,22170.0,212.2691,212.2783,212.1319,212.1319,22170.0
2019-09-17 12:45:00,231.75,231.75,231.5,231.68,15941.0,212.0952,212.0952,211.8665,212.0312,15941.0
2019-09-17 12:50:00,231.71,231.99,231.66,231.97,12163.0,212.0586,212.3149,212.0129,212.2966,12163.0
2019-09-17 12:55:00,231.99,232.0,231.6,231.64,10988.0,212.3149,212.324,211.958,211.9946,10988.0
2019-09-17 13:00:00,231.64,231.72,231.46,231.46,8704.0,211.9946,212.0678,211.8298,211.8298,8704.0
2019-09-17 13:05:00,231.44,231.63,231.37,231.63,21781.0,211.8115,211.9854,211.7475,211.9854,21781.0
2019-09-17 13:10:00,231.66,231.8,231.61,231.77,9860.0,212.0129,212.141,211.9671,212.1136,9860.0
2019-09-17 13:15:00,231.76,232.06,231.76,231.84,32845.0,212.1044,212.379,212.1044,212.1776,32845.0
2019-09-17 13:20:00,231.8,231.82,231.63,231.66,5934.0,212.141,212.1593,211.9854,212.0129,5934.0
2019-09-17 13:25:00,231.67,231.76,231.64,231.69,7493.0,212.022,212.1044,211.9946,212.0403,7493.0
2019-09-17 13:30:00,231.72,231.74,231.37,231.37,19307.0,212.0678,212.0861,211.7475,211.7475,19307.0
2019-09-17 13:35:00,231.33,231.36,231.17,231.31,15514.0,211.7109,211.7383,211.5644,211.6926,15514.0
2019-09-17 13:40:00,231.3,231.58,231.29,231.53,11705.0,211.6834,211.9397,211.6743,211.8939,11705.0
2019-09-17 13:45:00,231.52,231.68,231.48,231.67,14042.0,211.8848,212.0312,211.8481,212.022,14042.0
2019-09-17 13:50:00,231.66,231.69,231.54,231.59,7941.0,212.0129,212.0403,211.9031,211.9488,7941.0
2019-09-17 13:55:00,231.59,231.95,231.58,231.78,17566.0,211.9488,212.2783,211.9397,212.1227,17566.0
2019-09-17 14:00:00,231.75,232.1,231.74,232.1,18862.0,212.0952,212.4156,212.0861,212.4156,18862.0
2019-09-17 14:05:00,232.08,232.11,231.9,231.99,11525.0,212.3973,212.4247,212.2325,212.3149,11525.0
2019-09-17 14:10:00,231.93,231.99,231.66,231.69,10682.0,212.26,212.3149,212.0129,212.0403,10682.0
2019-09-17 14:15:00,231.7,231.91,231.7,231.77,8890.0,212.0495,212.2417,212.0495,212.1136,8890.0
2019-09-17 14:20:00,231.84,231.91,231.8,231.86,12838.0,212.1776,212.2417,212.141,212.1959,12838.0
2019-09-17 14:25:00,231.83,231.86,231.64,231.83,13722.0,212.1685,212.1959,211.9946,212.1685,13722.0
2019-09-17 14:30:00,231.87,231.94,231.84,231.93,7626.0,212.2051,212.2691,212.1776,212.26,7626.0
2019-09-17 14:35:00,231.93,232.19,231.92,232.11,25559.0,212.26,212.4979,212.2508,212.4247,25559.0
2019-09-17 14:40:00,232.11,232.32,232.11,232.32,10477.0,212.4247,212.6169,212.4247,212.6169,10477.0
2019-09-17 14:45:00,232.3,232.5,232.27,232.44,9042.0,212.5986,212.7816,212.5711,212.7267,9042.0
2019-09-17 14:50:00,232.44,232.46,232.23,232.29,19140.0,212.7267,212.745,212.5345,212.5895,19140.0
2019-09-17 14:55:00,232.28,232.36,232.24,232.27,8241.0,212.5803,212.6535,212.5437,212.5711,8241.0
2019-09-17 15:00:00,232.3,232.4,232.29,232.35,7852.0,212.5986,212.6901,212.5895,212.6444,7852.0
2019-09-17 15:05:00,232.36,232.59,232.36,232.59,10895.0,212.6535,212.864,212.6535,212.864,10895.0
2019-09-17 15:10:00,232.55,232.61,232.48,232.51,11453.0,212.8274,212.8823,212.7633,212.7908,11453.0
2019-09-17 15:15:00,232.5,232.68,232.49,232.54,19766.0,212.7816,212.9464,212.7725,212.8182,19766.0
2019-09-17 15:20:00,232.56,232.66,232.49,232.66,20741.0,212.8366,212.9281,212.7725,212.9281,20741.0
2019-09-17 15:25:00,232.66,232.72,232.63,232.71,11262.0,212.9281,212.983,212.9006,212.9738,11262.0
2019-09-17 15:30:00,232.71,232.84,232.7,232.79,23351.0,212.9738,213.0928,212.9647,213.047,23351.0
2019-09-17 15:35:00,232.79,232.83,232.69,232.77,15132.0,213.047,213.0837,212.9555,213.0287,15132.0
2019-09-17 15:40:00,232.77,232.78,232.59,232.66,19964.0,213.0287,213.0379,212.864,212.9281,19964.0
2019-09-17 15:45:00,232.66,232.69,232.36,232.43,25657.0,212.9281,212.9555,212.6535,212.7176,25657.0
2019-09-17 15:50:00,232.43,232.58,232.43,232.56,31017.0,212.7176,212.8549,212.7176,212.8366,31017.0
2019-09-17 15:55:00,232.56,232.56,232.21,232.32,72823.0,212.8366,212.8366,212.5162,212.6169,72823.0
2019-09-18 09:30:00,230.8,232.15,230.77,231.93,52713.0,211.2258,212.4613,211.1984,212.26,52713.0
2019-09-18 09:35:00,231.91,232.96,231.73,232.14,35522.0,212.2417,213.2026,212.0769,212.4522,35522.0
2019-09-18 09:40:00,232.32,233.02,232.08,232.61,21632.0,212.6169,213.2575,212.3973,212.8823,21632.0
2019-09-18 09:45:00,232.68,233.11,232.58,232.8,47392.0,212.9464,213.3399,212.8549,213.0562,47392.0
2019-09-18 09:50:00,232.8,233.0,232.04,232.27,15809.0,213.0562,213.2392,212.3607,212.5711,15809.0
2019-09-18 09:55:00,232.28,232.39,231.88,232.21,11193.0,212.5803,212.681,212.2142,212.5162,11193.0
2019-09-18 10:00:00,232.19,232.53,232.03,232.48,9003.0,212.4979,212.8091,212.3515,212.7633,9003.0
2019-09-18 10:05:00,232.36,232.44,232.06,232.38,10185.0,212.6535,212.7267,212.379,212.6718,10185.0
2019-09-18 10:10:00,232.47,232.5,232.08,232.27,17583.0,212.7542,212.7816,212.3973,212.5711,17583.0
2019-09-18 10:15:00,232.27,232.27,232.02,232.02,11699.0,212.5711,212.5711,212.3423,212.3423,11699.0
2019-09-18 10:20:00,232.0,232.12,231.82,231.95,10855.0,212.324,212.4339,212.1593,212.2783,10855.0
2019-09-18 10:25:00,232.06,232.13,231.81,231.89,18428.0,212.379,212.443,212.1502,212.2234,18428.0
2019-09-18 10:30:00,231.84,232.29,231.76,232.19,11153.0,212.1776,212.5895,212.1044,212.4979,11153.0
2019-09-18 10:35:00,232.18,232.86,232.15,232.79,13172.0,212.4888,213.1111,212.4613,213.047,13172.0
2019-09-18 10:40:00,232.86,232.88,232.6,232.6,7006.0,213.1111,213.1294,212.8732,212.8732,7006.0
2019-09-18 10:45:00,232.54,232.68,232.42,232.68,4913.0,212.8182,212.9464,212.7084,212.9464,4913.0
2019-09-18 10:50:00,232.67,232.82,232.5,232.52,12644.0,212.9372,213.0745,212.7816,212.7999,12644.0
2019-09-18 10:55:00,232.64,232.76,232.48,232.58,8793.0,212.9098,213.0196,212.7633,212.8549,8793.0
2019-09-18 11:00:00,232.59,232.91,232.56,232.75,8659.0,212.864,213.1569,212.8366,213.0104,8659.0
2019-09-18 11:05:00,232.83,233.14,232.83,232.99,9520.0,213.0837,213.3674,213.0837,213.2301,9520.0
2019-09-18 11:10:00,232.94,232.94,232.6,232.6,4702.0,213.1843,213.1843,212.8732,212.8732,4702.0
2019-09-18 11:15:00,232.56,232.78,232.53,232.77,3055.0,212.8366,213.0379,212.8091,213.0287,3055.0
2019-09-18 11:20:00,232.75,232.8,232.29,232.53,11550.0,213.0104,213.0562,212.5895,212.8091,11550.0
2019-09-18 11:25:00,232.51,232.54,232.21,232.32,13973.0,212.7908,212.8182,212.5162,212.6169,13973.0
2019-09-18 11:30:00,232.39,232.42,232.02,232.21,8190.0,212.681,212.7084,212.3423,212.5162,8190.0
2019-09-18 11:35:00,232.16,232.21,231.83,231.98,18168.0,212.4705,212.5162,212.1685,212.3057,18168.0
2019-09-18 11:40:00,231.98,232.13,231.82,231.82,5467.0,212.3057,212.443,212.1593,212.1593,5467.0
2019-09-18 11:45:00,231.81,231.92,231.65,231.75,9379.0,212.1502,212.2508,212.0037,212.0952,9379.0
2019-09-18 11:50:00,231.76,231.78,231.4,231.4,36102.0,212.1044,212.1227,211.7749,211.7749,36102.0
2019-09-18 11:55:00,231.46,231.5,231.08,231.24,20212.0,211.8298,211.8665,211.4821,211.6285,20212.0
2019-09-18 12:00:00,231.21,231.25,231.05,231.08,14282.0,211.601,211.6377,211.4546,211.4821,14282.0
2019-09-18 12:05:00,231.06,231.07,230.82,230.97,25214.0,211.4638,211.4729,211.2441,211.3814,25214.0
2019-09-18 12:10:00,230.94,230.98,230.7,230.74,11086.0,211.3539,211.3906,211.1343,211.1709,11086.0
2019-09-18 12:15:00,230.77,230.81,230.57,230.65,7731.0,211.1984,211.235,211.0153,211.0885,7731.0
2019-09-18 12:20:00,230.59,230.79,230.56,230.79,22670.0,211.0336,211.2167,211.0062,211.2167,22670.0
2019-09-18 12:25:00,230.77,230.87,230.72,230.87,10452.0,211.1984,211.2899,211.1526,211.2899,10452.0
2019-09-18 12:30:00,230.91,230.97,230.81,230.81,13823.0,211.3265,211.3814,211.235,211.235,13823.0
2019-09-18 12:35:00,230.83,230.92,230.61,230.64,8442.0,211.2533,211.3356,211.0519,211.0794,8442.0
2019-09-18 12:40:00,230.63,230.83,230.53,230.8,9813.0,211.0702,211.2533,210.9787,211.2258,9813.0
2019-09-18 12:45:00,230.79,230.79,230.48,230.54,15956.0,211.2167,211.2167,210.933,210.9879,15956.0
2019-09-18 12:50:00,230.58,230.62,230.44,230.49,12787.0,211.0245,211.0611,210.8963,210.9421,12787.0
2019-09-18 12:55:00,230.51,230.51,230.25,230.27,18581.0,210.9604,210.9604,210.7225,210.7408,18581.0
2019-09-18 13:00:00,230.28,230.28,229.74,229.78,48422.0,210.7499,210.7499,210.2557,210.2923,48422.0
2019-09-18 13:05:00,229.77,229.79,229.56,229.7,27700.0,210.2832,210.3015,210.091,210.2191,27700.0
2019-09-18 13:10:00,229.72,230.09,229.72,229.93,33258.0,210.2374,210.576,210.2374,210.4296,33258.0
2019-09-18 13:15:00,229.97,230.0,229.82,229.84,24001.0,210.4662,210.4937,210.3289,210.3472,24001.0
2019-09-18 13:20:00,229.81,229.92,229.66,229.66,23035.0,210.3198,210.4205,210.1825,210.1825,23035.0
2019-09-18 13:25:00,229.69,229.69,229.28,229.46,29390.0,210.21,210.21,209.8347,209.9995,29390.0
2019-09-18 13:30:00,229.49,229.56,229.41,229.52,19302.0,210.0269,210.091,209.9537,210.0544,19302.0
2019-09-18 13:35:00,229.53,229.59,229.42,229.45,28617.0,210.0635,210.1184,209.9629,209.9903,28617.0
2019-09-18 13:40:00,229.42,229.48,229.27,229.31,21086.0,209.9629,210.0178,209.8256,209.8622,21086.0
2019-09-18 13:45:00,229.33,229.59,229.23,229.5,43307.0,209.8805,210.1184,209.789,210.0361,43307.0
2019-09-18 13:50:00,229.48,229.67,229.43,229.55,42815.0,210.0178,210.1917,209.972,210.0818,42815.0
2019-09-18 13:55:00,229.55,230.25,229.49,230.02,42019.0,210.0818,210.7225,210.0269,210.512,42019.0
2019-09-18 14:00:00,229.96,230.6,229.57,230.09,30851.0,210.4571,211.0428,210.1001,210.576,30851.0
2019-09-18 14:05:00,230.09,230.61,230.05,230.06,27867.0,210.576,211.0519,210.5394,210.5486,27867.0
2019-09-18 14:10:00,229.84,230.05,229.41,229.41,33660.0,210.3472,210.5394,209.9537,209.9537,33660.0
2019-09-18 14:15:00,229.41,229.73,229.29,229.45,13893.0,209.9537,210.2466,209.8439,209.9903,13893.0
2019-09-18 14:20:00,229.46,229.88,229.36,229.86,15307.0,209.9995,210.3838,209.9079,210.3655,15307.0
2019-09-18 14:25:00,229.78,229.94,229.68,229.72,14073.0,210.2923,210.4388,210.2008,210.2374,14073.0
2019-09-18 14:30:00,229.72,229.75,229.36,229.69,16076.0,210.2374,210.2649,209.9079,210.21,16076.0
2019-09-18 14:35:00,229.7,229.78,229.43,229.5,15954.0,210.2191,210.2923,209.972,210.0361,15954.0
2019-09-18 14:40:00,229.47,230.06,229.36,230.06,29285.0,210.0086,210.5486,209.9079,210.5486,29285.0
2019-09-18 14:45:00,230.09,230.09,229.57,230.0,17744.0,210.576,210.576,210.1001,210.4937,17744.0
2019-09-18 14:50:00,230.0,230.44,229.92,230.28,47481.0,210.4937,210.8963,210.4205,210.7499,47481.0
2019-09-18 14:55:00,230.34,230.37,230.02,230.08,9673.0,210.8048,210.8323,210.512,210.5669,9673.0
2019-09-18 15:00:00,230.07,230.08,229.5,229.73,29088.0,210.5577,210.5669,210.0361,210.2466,29088.0
2019-09-18 15:05:00,229.76,230.08,229.72,230.07,12797.0,210.274,210.5669,210.2374,210.5577,12797.0
2019-09-18 15:10:00,230.1,230.35,230.1,230.27,17871.0,210.5852,210.814,210.5852,210.7408,17871.0
2019-09-18 15:15:00,230.31,230.76,230.23,230.65,48684.0,210.7774,211.1892,210.7042,211.0885,48684.0
2019-09-18 15:20:00,230.66,230.83,230.39,230.52,53658.0,211.0977,211.2533,210.8506,210.9696,53658.0
2019-09-18 15:25:00,230.57,230.69,230.37,230.48,19034.0,211.0153,211.1251,210.8323,210.933,19034.0
2019-09-18 15:30:00,230.49,230.95,230.41,230.93,36197.0,210.9421,211.3631,210.8689,211.3448,36197.0
2019-09-18 15:35:00,230.93,231.07,230.77,230.89,52286.0,211.3448,211.4729,211.1984,211.3082,52286.0
2019-09-18 15:40:00,230.89,231.1,230.65,230.91,40845.0,211.3082,211.5004,211.0885,211.3265,40845.0
2019-09-18 15:45:00,230.94,231.0,230.86,230.88,38264.0,211.3539,211.4089,211.2807,211.299,38264.0
2019-09-18 15:50:00,230.89,230.92,230.36,230.44,86586.0,211.3082,211.3356,210.8231,210.8963,86586.0
2019-09-18 15:55:00,230.49,230.7,230.46,230.61,139811.0,210.9421,211.1343,210.9147,211.0519,139811.0
2019-09-19 09:30:00,232.0,232.62,231.23,232.03,83226.0,212.324,212.8915,211.6193,212.3515,83226.0
2019-09-19 09:35:00,231.92,232.59,231.59,231.72,83844.0,212.2508,212.864,211.9488,212.0678,83844.0
2019-09-19 09:40:00,231.63,232.21,231.5,232.21,22620.0,211.9854,212.5162,211.8665,212.5162,22620.0
2019-09-19 09:45:00,232.4,232.5,231.82,232.18,15646.0,212.6901,212.7816,212.1593,212.4888,15646.0
2019-09-19 09:50:00,232.05,232.15,231.54,231.84,10302.0,212.3698,212.4613,211.9031,212.1776,10302.0
2019-09-19 09:55:00,231.91,232.5,231.91,232.18,74269.0,212.2417,212.7816,212.2417,212.4888,74269.0
2019-09-19 10:00:00,232.26,232.71,232.26,232.5,20055.0,212.562,212.9738,212.562,212.7816,20055.0
2019-09-19 10:05:00,232.55,232.84,232.15,232.21,9594.0,212.8274,213.0928,212.4613,212.5162,9594.0
2019-09-19 10:10:00,232.25,232.42,232.12,232.23,11298.0,212.5528,212.7084,212.4339,212.5345,11298.0
2019-09-19 10:15:00,232.29,232.84,232.28,232.82,20353.0,212.5895,213.0928,212.5803,213.0745,20353.0
2019-09-19 10:20:00,232.8,232.98,232.79,232.89,14754.0,213.0562,213.2209,213.047,213.1386,14754.0
2019-09-19 10:25:00,232.87,232.9,232.62,232.73,10115.0,213.1203,213.1477,212.8915,212.9921,10115.0
2019-09-19 10:30:00,232.76,232.94,232.68,232.84,18548.0,213.0196,213.1843,212.9464,213.0928,18548.0
2019-09-19 10:35:00,232.81,232.87,232.55,232.56,13543.0,213.0653,213.1203,212.8274,212.8366,13543.0
2019-09-19 10:40:00,232.59,232.82,232.51,232.74,11600.0,212.864,213.0745,212.7908,213.0013,11600.0
2019-09-19 10:45:00,232.71,232.73,232.29,232.29,9987.0,212.9738,212.9921,212.5895,212.5895,9987.0
2019-09-19 10:50:00,232.31,232.31,232.0,232.04,25606.0,212.6078,212.6078,212.324,212.3607,25606.0
2019-09-19 10:55:00,232.06,232.17,231.63,231.75,21136.0,212.379,212.4796,211.9854,212.0952,21136.0
2019-09-19 11:00:00,231.74,232.0,231.69,231.99,18012.0,212.0861,212.324,212.0403,212.3149,18012.0
2019-09-19 11:05:00,231.99,232.01,231.83,231.94,13564.0,212.3149,212.3332,212.1685,212.2691,13564.0
2019-09-19 11:10:00,231.92,232.08,231.92,232.05,12639.0,212.2508,212.3973,212.2508,212.3698,12639.0
2019-09-19 11:15:00,232.09,232.27,232.09,232.23,11478.0,212.4064,212.5711,212.4064,212.5345,11478.0
2019-09-19 11:20:00,232.25,232.5,232.18,232.44,14301.0,212.5528,212.7816,212.4888,212.7267,14301.0
2019-09-19 11:25:00,232.46,232.53,232.25,232.41,13964.0,212.745,212.8091,212.5528,212.6993,13964.0
2019-09-19 11:30:00,232.41,232.52,232.32,232.41,14477.0,212.6993,212.7999,212.6169,212.6993,14477.0
2019-09-19 11:35:00,232.43,232.6,232.37,232.39,9091.0,212.7176,212.8732,212.6627,212.681,9091.0
2019-09-19 11:40:00,232.41,232.41,232.16,232.28,16863.0,212.6993,212.6993,212.4705,212.5803,16863.0
2019-09-19 11:45:00,232.31,232.32,232.1,232.19,4843.0,212.6078,212.6169,212.4156,212.4979,4843.0
2019-09-19 11:50:00,232.18,232.51,232.15,232.43,11626.0,212.4888,212.7908,212.4613,212.7176,11626.0
2019-09-19 11:55:00,232.41,232.73,232.4,232.62,10139.0,212.6993,212.9921,212.6901,212.8915,10139.0
2019-09-19 12:00:00,232.63,232.87,232.58,232.85,16716.0,212.9006,213.1203,212.8549,213.102,16716.0
2019-09-19 12:05:00,232.9,232.95,232.58,232.89,17886.0,213.1477,213.1935,212.8549,213.1386,17886.0
2019-09-19 12:10:00,232.87,232.96,232.82,232.82,5582.0,213.1203,213.2026,213.0745,213.0745,5582.0
2019-09-19 12:15:00,232.86,232.89,232.69,232.77,8453.0,213.1111,213.1386,212.9555,213.0287,8453.0
2019-09-19 12:20:00,232.74,232.74,232.58,232.67,12893.0,213.0013,213.0013,212.8549,212.9372,12893.0
2019-09-19 12:25:00,232.68,232.72,232.39,232.51,11950.0,212.9464,212.983,212.681,212.7908,11950.0
2019-09-19 12:30:00,232.51,232.61,232.44,232.47,5056.0,212.7908,212.8823,212.7267,212.7542,5056.0
2019-09-19 12:35:00,232.6,232.79,232.59,232.77,9307.0,212.8732,213.047,212.864,213.0287,9307.0
2019-09-19 12:40:00,232.77,232.86,232.74,232.78,11347.0,213.0287,213.1111,213.0013,213.0379,11347.0
2019-09-19 12:45:00,232.78,232.85,232.73,232.76,4878.0,213.0379,213.102,212.9921,213.0196,4878.0
2019-09-19 12:50:00,232.78,232.83,232.64,232.79,15284.0,213.0379,213.0837,212.9098,213.047,15284.0
2019-09-19 12:55:00,232.73,232.83,232.69,232.73,11910.0,212.9921,213.0837,212.9555,212.9921,11910.0
2019-09-19 13:00:00,232.74,232.79,232.51,232.64,12775.0,213.0013,213.047,212.7908,212.9098,12775.0
2019-09-19 13:05:00,232.72,232.77,232.58,232.62,11697.0,212.983,213.0287,212.8549,212.8915,11697.0
2019-09-19 13:10:00,232.66,232.94,232.66,232.89,14524.0,212.9281,213.1843,212.9281,213.1386,14524.0
2019-09-19 13:15:00,232.91,233.25,232.91,233.25,41088.0,213.1569,213.468,213.1569,213.468,41088.0
2019-09-19 13:20:00,233.22,233.28,233.14,233.19,13210.0,213.4406,213.4955,213.3674,213.4131,13210.0
2019-09-19 13:25:00,233.2,233.29,233.1,233.11,40806.0,213.4223,213.5046,213.3308,213.3399,40806.0
2019-09-19 13:30:00,233.09,233.1,232.82,233.08,13427.0,213.3216,213.3308,213.0745,213.3125,13427.0
2019-09-19 13:35:00,233.08,233.17,232.96,233.13,9015.0,213.3125,213.3948,213.2026,213.3582,9015.0
2019-09-19 13:40:00,233.13,233.18,232.92,233.18,17945.0,213.3582,213.404,213.166,213.404,17945.0
2019-09-19 13:45:00,233.14,233.36,233.1,233.32,10780.0,213.3674,213.5687,213.3308,213.5321,10780.0
2019-09-19 13:50:00,233.3,233.5,233.21,233.45,20745.0,213.5138,213.6968,213.4314,213.6511,20745.0
2019-09-19 13:55:00,233.48,233.72,233.41,233.72,12646.0,213.6785,213.8982,213.6145,213.8982,12646.0
2019-09-19 14:00:00,233.73,233.95,233.73,233.8,54277.0,213.9073,214.1087,213.9073,213.9714,54277.0
2019-09-19 14:05:00,233.79,233.79,233.53,233.59,10854.0,213.9622,213.9622,213.7243,213.7792,10854.0
2019-09-19 14:10:00,233.58,233.69,233.53,233.62,39109.0,213.77,213.8707,213.7243,213.8067,39109.0
2019-09-19 14:15:00,233.62,233.66,233.4,233.46,12172.0,213.8067,213.8433,213.6053,213.6602,12172.0
2019-09-19 14:20:00,233.45,233.48,233.05,233.17,10067.0,213.6511,213.6785,213.285,213.3948,10067.0
2019-09-19 14:25:00,233.18,233.18,233.0,233.05,6843.0,213.404,213.404,213.2392,213.285,6843.0
2019-09-19 14:30:00,233.08,233.08,232.84,232.9,9469.0,213.3125,213.3125,213.0928,213.1477,9469.0
2019-09-19 14:35:00,232.91,232.98,232.52,232.62,98340.0,213.1569,213.2209,212.7999,212.8915,98340.0
2019-09-19 14:40:00,232.6,232.69,232.5,232.51,28423.0,212.8732,212.9555,212.7816,212.7908,28423.0
2019-09-19 14:45:00,232.51,232.51,232.25,232.35,22087.0,212.7908,212.7908,212.5528,212.6444,22087.0
2019-09-19 14:50:00,232.35,232.55,232.35,232.44,13912.0,212.6444,212.8274,212.6444,212.7267,13912.0
2019-09-19 14:55:00,232.47,232.7,232.43,232.59,19560.0,212.7542,212.9647,212.7176,212.864,19560.0
2019-09-19 15:00:00,232.59,232.65,232.41,232.52,15516.0,212.864,212.9189,212.6993,212.7999,15516.0
2019-09-19 15:05:00,232.56,232.56,232.27,232.45,11138.0,212.8366,212.8366,212.5711,212.7359,11138.0
2019-09-19 15:10:00,232.47,232.58,232.33,232.48,12587.0,212.7542,212.8549,212.6261,212.7633,12587.0
2019-09-19 15:15:00,232.46,232.67,232.45,232.48,9112.0,212.745,212.9372,212.7359,212.7633,9112.0
2019-09-19 15:20:00,232.48,232.69,232.48,232.63,24425.0,212.7633,212.9555,212.7633,212.9006,24425.0
2019-09-19 15:25:00,232.62,232.92,232.62,232.87,24919.0,212.8915,213.166,212.8915,213.1203,24919.0
2019-09-19 15:30:00,232.87,232.87,232.63,232.82,37896.0,213.1203,213.1203,212.9006,213.0745,37896.0
2019-09-19 15:35:00,232.84,233.09,232.77,232.99,18160.0,213.0928,213.3216,213.0287,213.2301,18160.0
2019-09-19 15:40:00,232.97,233.0,232.77,232.82,35998.0,213.2118,213.2392,213.0287,213.0745,35998.0
2019-09-19 15:45:00,232.8,232.82,232.26,232.32,38543.0,213.0562,213.0745,212.562,212.6169,38543.0
2019-09-19 15:50:00,232.31,232.7,232.24,232.68,53154.0,212.6078,212.9647,212.5437,212.9464,53154.0
2019-09-19 15:55:00,232.69,232.94,232.65,232.79,123048.0,212.9555,213.1843,212.9189,213.047,123048.0
2019-09-20 09:30:00,234.77,235.0,233.39,234.79,1680331.0,214.8591,215.0696,213.5962,214.8774,1680331.0
2019-09-20 09:35:00,234.58,234.84,233.9,234.39,25325.0,214.6852,214.9232,214.0629,214.5113,25325.0
2019-09-20 09:40:00,234.26,234.72,233.62,233.96,33982.0,214.3924,214.8134,213.8067,214.1178,33982.0
2019-09-20 09:45:00,233.99,234.01,233.15,233.4,24797.0,214.1453,214.1636,213.3765,213.6053,24797.0
2019-09-20 09:50:00,233.54,234.01,233.23,233.69,24602.0,213.7334,214.1636,213.4497,213.8707,24602.0
2019-09-20 09:55:00,233.72,234.33,233.63,233.96,55823.0,213.8982,214.4564,213.8158,214.1178,55823.0
2019-09-20 10:00:00,233.97,234.09,233.85,233.98,44620.0,214.127,214.2368,214.0171,214.1361,44620.0
2019-09-20 10:05:00,233.97,234.13,233.77,234.03,60851.0,214.127,214.2734,213.9439,214.1819,60851.0
2019-09-20 10:10:00,234.03,234.18,233.9,233.97,47821.0,214.1819,214.3192,214.0629,214.127,47821.0
2019-09-20 10:15:00,234.0,234.03,233.51,233.63,24486.0,214.1544,214.1819,213.706,213.8158,24486.0
2019-09-20 10:20:00,233.6,233.6,232.64,232.87,34258.0,213.7883,213.7883,212.9098,213.1203,34258.0
2019-09-20 10:25:00,232.87,233.1,232.81,233.05,36053.0,213.1203,213.3308,213.0653,213.285,36053.0
2019-09-20 10:30:00,233.06,233.26,232.98,233.13,20223.0,213.2941,213.4772,213.2209,213.3582,20223.0
2019-09-20 10:35:00,233.23,233.66,233.11,233.66,36375.0,213.4497,213.8433,213.3399,213.8433,36375.0
2019-09-20 10:40:00,233.72,234.1,233.66,233.99,34084.0,213.8982,214.2459,213.8433,214.1453,34084.0
2019-09-20 10:45:00,234.03,234.11,233.89,234.0,27556.0,214.1819,214.2551,214.0538,214.1544,27556.0
2019-09-20 10:50:00,234.05,234.09,233.89,234.09,24622.0,214.2002,214.2368,214.0538,214.2368,24622.0
2019-09-20 10:55:00,234.01,234.18,233.94,234.13,25510.0,214.1636,214.3192,214.0995,214.2734,25510.0
2019-09-20 11:00:00,234.07,234.17,233.91,233.98,11960.0,214.2185,214.31,214.0721,214.1361,11960.0
2019-09-20 11:05:00,233.94,234.36,233.94,234.34,24148.0,214.0995,214.4839,214.0995,214.4656,24148.0
2019-09-20 11:10:00,234.34,234.35,234.06,234.23,19243.0,214.4656,214.4747,214.2093,214.3649,19243.0
2019-09-20 11:15:00,234.3,234.3,233.95,234.28,15033.0,214.429,214.429,214.1087,214.4107,15033.0
2019-09-20 11:20:00,234.28,234.39,234.13,234.16,21287.0,214.4107,214.5113,214.2734,214.3009,21287.0
2019-09-20 11:25:00,234.12,234.18,233.92,234.16,16718.0,214.2642,214.3192,214.0812,214.3009,16718.0
2019-09-20 11:30:00,234.21,234.23,233.89,233.89,12575.0,214.3466,214.3649,214.0538,214.0538,12575.0
2019-09-20 11:35:00,233.91,234.06,233.87,234.02,13752.0,214.0721,214.2093,214.0355,214.1727,13752.0
2019-09-20 11:40:00,234.02,234.2,233.94,234.14,23113.0,214.1727,214.3375,214.0995,214.2826,23113.0
2019-09-20 11:45:00,234.12,234.2,234.03,234.15,41297.0,214.2642,214.3375,214.1819,214.2917,41297.0
2019-09-20 11:50:00,234.18,234.18,233.97,234.01,15969.0,214.3192,214.3192,214.127,214.1636,15969.0
2019-09-20 11:55:00,233.98,234.01,233.9,233.91,11250.0,214.1361,214.1636,214.0629,214.0721,11250.0
2019-09-20 12:00:00,233.89,233.9,233.76,233.88,10533.0,214.0538,214.0629,213.9348,214.0446,10533.0
2019-09-20 12:05:00,233.87,233.92,233.82,233.89,8338.0,214.0355,214.0812,213.9897,214.0538,8338.0
2019-09-20 12:10:00,233.89,234.04,233.88,234.0,15480.0,214.0538,214.191,214.0446,214.1544,15480.0
2019-09-20 12:15:00,234.0,234.03,233.81,233.85,10208.0,214.1544,214.1819,213.9805,214.0171,10208.0
2019-09-20 12:20:00,233.84,233.94,233.81,233.89,10685.0,214.008,214.0995,213.9805,214.0538,10685.0
2019-09-20 12:25:00,233.94,234.3,233.92,234.24,24258.0,214.0995,214.429,214.0812,214.3741,24258.0
2019-09-20 12:30:00,234.27,234.46,234.19,234.34,33506.0,214.4015,214.5754,214.3283,214.4656,33506.0
2019-09-20 12:35:00,234.35,234.36,234.16,234.17,14583.0,214.4747,214.4839,214.3009,214.31,14583.0
2019-09-20 12:40:00,234.15,234.19,234.02,234.06,10294.0,214.2917,214.3283,214.1727,214.2093,10294.0
2019-09-20 12:45:00,234.06,234.13,233.95,234.09,14116.0,214.2093,214.2734,214.1087,214.2368,14116.0
2019-09-20 12:50:00,234.11,234.27,234.04,234.27,7645.0,214.2551,214.4015,214.191,214.4015,7645.0
2019-09-20 12:55:00,234.26,234.32,234.02,234.03,9673.0,214.3924,214.4473,214.1727,214.1819,9673.0
2019-09-20 13:00:00,234.06,234.06,233.88,233.97,7030.0,214.2093,214.2093,214.0446,214.127,7030.0
2019-09-20 13:05:00,233.97,234.06,233.92,234.06,16101.0,214.127,214.2093,214.0812,214.2093,16101.0
2019-09-20 13:10:00,234.05,234.05,232.95,232.95,45589.0,214.2002,214.2002,213.1935,213.1935,45589.0
2019-09-20 13:15:00,232.84,233.03,232.13,232.91,24490.0,213.0928,213.2667,212.443,213.1569,24490.0
2019-09-20 13:20:00,232.88,232.88,232.44,232.54,18667.0,213.1294,213.1294,212.7267,212.8182,18667.0
2019-09-20 13:25:00,232.53,232.67,232.32,232.55,8028.0,212.8091,212.9372,212.6169,212.8274,8028.0
2019-09-20 13:30:00,232.61,232.61,232.4,232.48,15711.0,212.8823,212.8823,212.6901,212.7633,15711.0
2019-09-20 13:35:00,232.52,232.63,232.35,232.44,9112.0,212.7999,212.9006,212.6444,212.7267,9112.0
2019-09-20 13:40:00,232.47,232.47,232.03,232.19,16051.0,212.7542,212.7542,212.3515,212.4979,16051.0
2019-09-20 13:45:00,232.18,232.29,232.08,232.12,20671.0,212.4888,212.5895,212.3973,212.4339,20671.0
2019-09-20 13:50:00,232.21,232.24,231.95,232.2,8350.0,212.5162,212.5437,212.2783,212.5071,8350.0
2019-09-20 13:55:00,232.24,232.45,232.04,232.21,15293.0,212.5437,212.7359,212.3607,212.5162,15293.0
2019-09-20 14:00:00,232.34,232.55,232.04,232.17,18794.0,212.6352,212.8274,212.3607,212.4796,18794.0
2019-09-20 14:05:00,232.3,232.3,232.09,232.19,11249.0,212.5986,212.5986,212.4064,212.4979,11249.0
2019-09-20 14:10:00,232.2,232.2,231.92,232.01,10242.0,212.5071,212.5071,212.2508,212.3332,10242.0
2019-09-20 14:15:00,232.03,232.16,232.0,232.12,10426.0,212.3515,212.4705,212.324,212.4339,10426.0
2019-09-20 14:20:00,232.15,232.64,232.1,232.64,36805.0,212.4613,212.9098,212.4156,212.9098,36805.0
2019-09-20 14:25:00,232.63,232.82,232.54,232.81,17435.0,212.9006,213.0745,212.8182,213.0653,17435.0
2019-09-20 14:30:00,232.8,233.0,232.75,232.88,20388.0,213.0562,213.2392,213.0104,213.1294,20388.0
2019-09-20 14:35:00,232.9,233.01,232.83,232.9,9164.0,213.1477,213.2484,213.0837,213.1477,9164.0
2019-09-20 14:40:00,232.88,232.99,232.8,232.97,8181.0,213.1294,213.2301,213.0562,213.2118,8181.0
2019-09-20 14:45:00,232.97,233.02,232.85,232.97,7990.0,213.2118,213.2575,213.102,213.2118,7990.0
2019-09-20 14:50:00,232.98,233.0,232.85,232.86,10878.0,213.2209,213.2392,213.102,213.1111,10878.0
2019-09-20 14:55:00,232.86,232.93,232.53,232.72,97447.0,213.1111,213.1752,212.8091,212.983,97447.0
2019-09-20 15:00:00,232.76,233.14,232.71,233.12,15719.0,213.0196,213.3674,212.9738,213.3491,15719.0
2019-09-20 15:05:00,233.09,233.16,232.94,232.97,16986.0,213.3216,213.3857,213.1843,213.2118,16986.0
2019-09-20 15:10:00,232.97,233.18,232.94,233.04,48556.0,213.2118,213.404,213.1843,213.2758,48556.0
2019-09-20 15:15:00,233.09,233.34,233.08,233.09,37534.0,213.3216,213.5504,213.3125,213.3216,37534.0
2019-09-20 15:20:00,233.08,233.11,232.86,232.88,20843.0,213.3125,213.3399,213.1111,213.1294,20843.0
2019-09-20 15:25:00,232.88,233.1,232.87,232.96,63642.0,213.1294,213.3308,213.1203,213.2026,63642.0
2019-09-20 15:30:00,232.99,233.08,232.71,232.96,65780.0,213.2301,213.3125,212.9738,213.2026,65780.0
2019-09-20 15:35:00,232.98,233.13,232.65,232.83,64918.0,213.2209,213.3582,212.9189,213.0837,64918.0
2019-09-20 15:40:00,232.84,232.99,232.76,232.79,53806.0,213.0928,213.2301,213.0196,213.047,53806.0
2019-09-20 15:45:00,232.8,232.99,232.72,232.81,67953.0,213.0562,213.2301,212.983,213.0653,67953.0
2019-09-20 15:50:00,232.83,233.38,232.82,233.28,84037.0,213.0837,213.587,213.0745,213.4955,84037.0
2019-09-20 15:55:00,233.27,233.49,232.76,232.76,214233.0,213.4863,213.6877,213.0196,213.0196,214233.0
2019-09-23 09:30:00,229.77,230.78,229.05,229.25,111627.0,210.2832,211.2075,209.6242,209.8073,111627.0
2019-09-23 09:35:00,229.12,229.7,229.06,229.66,51051.0,209.6883,210.2191,209.6334,210.1825,51051.0
2019-09-23 09:40:00,229.54,229.62,229.06,229.21,49733.0,210.0727,210.1459,209.6334,209.7707,49733.0
2019-09-23 09:45:00,229.17,230.58,229.09,230.45,49499.0,209.7341,211.0245,209.6608,210.9055,49499.0
2019-09-23 09:50:00,230.58,230.78,229.29,229.29,42662.0,211.0245,211.2075,209.8439,209.8439,42662.0
2019-09-23 09:55:00,229.46,229.71,229.28,229.41,29000.0,209.9995,210.2283,209.8347,209.9537,29000.0
2019-09-23 10:00:00,229.6,229.68,229.3,229.3,15212.0,210.1276,210.2008,209.853,209.853,15212.0
2019-09-23 10:05:00,229.32,229.48,229.15,229.4,23822.0,209.8713,210.0178,209.7158,209.9446,23822.0
2019-09-23 10:10:00,229.39,229.48,228.93,229.05,52541.0,209.9354,210.0178,209.5144,209.6242,52541.0
2019-09-23 10:15:00,229.01,229.1,228.75,228.94,27930.0,209.5876,209.67,209.3497,209.5236,27930.0
2019-09-23 10:20:00,228.96,229.5,228.89,229.3,48381.0,209.5419,210.0361,209.4778,209.853,48381.0
2019-09-23 10:25:00,229.24,229.24,228.88,229.09,54596.0,209.7981,209.7981,209.4687,209.6608,54596.0
2019-09-23 10:30:00,229.12,229.44,228.98,229.06,26346.0,209.6883,209.9812,209.5602,209.6334,26346.0
2019-09-23 10:35:00,229.09,229.15,229.0,229.13,17683.0,209.6608,209.7158,209.5785,209.6975,17683.0
2019-09-23 10:40:00,229.13,229.13,228.86,229.04,19873.0,209.6975,209.6975,209.4503,209.6151,19873.0
2019-09-23 10:45:00,229.11,229.49,229.08,229.37,20736.0,209.6791,210.0269,209.6517,209.9171,20736.0
2019-09-23 10:50:00,229.35,229.66,229.2,229.52,24323.0,209.8988,210.1825,209.7615,210.0544,24323.0
2019-09-23 10:55:00,229.59,229.74,229.57,229.68,25051.0,210.1184,210.2557,210.1001,210.2008,25051.0
2019-09-23 11:00:00,229.71,230.09,229.61,230.04,23945.0,210.2283,210.576,210.1367,210.5303,23945.0
2019-09-23 11:05:00,230.05,230.1,229.83,229.92,19855.0,210.5394,210.5852,210.3381,210.4205,19855.0
2019-09-23 11:10:00,229.93,230.29,229.92,230.09,16419.0,210.4296,210.7591,210.4205,210.576,16419.0
2019-09-23 11:15:00,230.05,230.38,230.04,230.24,29604.0,210.5394,210.8414,210.5303,210.7133,29604.0
2019-09-23 11:20:00,230.31,230.47,230.01,230.03,20992.0,210.7774,210.9238,210.5028,210.5211,20992.0
2019-09-23 11:25:00,230.03,230.06,229.79,229.96,12474.0,210.5211,210.5486,210.3015,210.4571,12474.0
2019-09-23 11:30:00,229.94,230.36,229.9,230.21,11106.0,210.4388,210.8231,210.4021,210.6859,11106.0
2019-09-23 11:35:00,230.17,230.24,229.93,230.01,13707.0,210.6492,210.7133,210.4296,210.5028,13707.0
2019-09-23 11:40:00,230.02,230.15,229.89,230.15,8276.0,210.512,210.6309,210.393,210.6309,8276.0
2019-09-23 11:45:00,230.18,230.32,230.06,230.28,11672.0,210.6584,210.7865,210.5486,210.7499,11672.0
2019-09-23 11:50:00,230.2,230.43,230.17,230.33,23709.0,210.6767,210.8872,210.6492,210.7957,23709.0
2019-09-23 11:55:00,230.34,230.55,230.23,230.32,11360.0,210.8048,210.997,210.7042,210.7865,11360.0
2019-09-23 12:00:00,230.31,230.41,230.2,230.3,10459.0,210.7774,210.8689,210.6767,210.7682,10459.0
2019-09-23 12:05:00,230.25,230.37,230.05,230.12,7226.0,210.7225,210.8323,210.5394,210.6035,7226.0
2019-09-23 12:10:00,230.16,230.17,229.76,229.84,14159.0,210.6401,210.6492,210.274,210.3472,14159.0
2019-09-23 12:15:00,229.85,229.93,229.7,229.76,11092.0,210.3564,210.4296,210.2191,210.274,11092.0
2019-09-23 12:20:00,229.71,229.73,229.45,229.56,14728.0,210.2283,210.2466,209.9903,210.091,14728.0
2019-09-23 12:25:00,229.56,229.77,229.56,229.7,9665.0,210.091,210.2832,210.091,210.2191,9665.0
2019-09-23 12:30:00,229.72,229.72,229.43,229.47,11302.0,210.2374,210.2374,209.972,210.0086,11302.0
2019-09-23 12:35:00,229.43,229.53,229.4,229.4,10023.0,209.972,210.0635,209.9446,209.9446,10023.0
2019-09-23 12:40:00,229.42,229.44,229.3,229.35,13369.0,209.9629,209.9812,209.853,209.8988,13369.0
2019-09-23 12:45:00,229.36,229.58,229.31,229.39,12633.0,209.9079,210.1093,209.8622,209.9354,12633.0
2019-09-23 12:50:00,229.36,229.39,229.18,229.2,13936.0,209.9079,209.9354,209.7432,209.7615,13936.0
2019-09-23 12:55:00,229.17,229.19,228.75,228.85,39904.0,209.7341,209.7524,209.3497,209.4412,39904.0
2019-09-23 13:00:00,228.85,229.02,228.8,228.83,13179.0,209.4412,209.5968,209.3954,209.4229,13179.0
2019-09-23 13:05:00,228.88,228.91,228.71,228.87,18722.0,209.4687,209.4961,209.3131,209.4595,18722.0
2019-09-23 13:10:00,228.9,229.09,228.88,229.05,19180.0,209.487,209.6608,209.4687,209.6242,19180.0
2019-09-23 13:15:00,229.06,229.07,228.92,228.96,38164.0,209.6334,209.6425,209.5053,209.5419,38164.0
2019-09-23 13:20:00,228.91,229.01,228.81,228.95,9815.0,209.4961,209.5876,209.4046,209.5327,9815.0
2019-09-23 13:25:00,228.89,229.04,228.86,228.95,8583.0,209.4778,209.6151,209.4503,209.5327,8583.0
2019-09-23 13:30:00,228.97,229.03,228.86,228.87,12592.0,209.551,209.6059,209.4503,209.4595,12592.0
2019-09-23 13:35:00,228.86,228.86,228.67,228.71,21824.0,209.4503,209.4503,209.2765,209.3131,21824.0
2019-09-23 13:40:00,228.72,228.81,228.7,228.72,25440.0,209.3222,209.4046,209.3039,209.3222,25440.0
2019-09-23 13:45:00,228.74,228.96,228.62,228.89,61174.0,209.3405,209.5419,209.2307,209.4778,61174.0
2019-09-23 13:50:00,228.87,228.89,228.61,228.66,14752.0,209.4595,209.4778,209.2216,209.2673,14752.0
2019-09-23 13:55:00,228.61,228.65,228.39,228.45,32174.0,209.2216,209.2582,209.0202,209.0751,32174.0
2019-09-23 14:00:00,228.46,228.53,228.32,228.41,20360.0,209.0843,209.1483,208.9561,209.0385,20360.0
2019-09-23 14:05:00,228.44,228.55,228.42,228.43,12517.0,209.066,209.1666,209.0477,209.0568,12517.0
2019-09-23 14:10:00,228.44,228.79,228.42,228.79,23510.0,209.066,209.3863,209.0477,209.3863,23510.0
2019-09-23 14:15:00,228.8,229.05,228.8,229.02,34869.0,209.3954,209.6242,209.3954,209.5968,34869.0
2019-09-23 14:20:00,228.99,229.03,228.68,228.73,12865.0,209.5693,209.6059,209.2856,209.3314,12865.0
2019-09-23 14:25:00,228.75,228.75,228.55,228.56,18405.0,209.3497,209.3497,209.1666,209.1758,18405.0
2019-09-23 14:30:00,228.58,228.75,228.5,228.75,18744.0,209.1941,209.3497,209.1209,209.3497,18744.0
2019-09-23 14:35:00,228.73,228.88,228.66,228.72,29493.0,209.3314,209.4687,209.2673,209.3222,29493.0
2019-09-23 14:40:00,228.72,228.85,228.69,228.81,52541.0,209.3222,209.4412,209.2948,209.4046,52541.0
2019-09-23 14:45:00,228.81,228.9,228.78,228.89,10277.0,209.4046,209.487,209.3771,209.4778,10277.0
2019-09-23 14:50:00,228.83,228.97,228.75,228.8,12803.0,209.4229,209.551,209.3497,209.3954,12803.0
2019-09-23 14:55:00,228.79,229.0,228.77,228.88,16877.0,209.3863,209.5785,209.368,209.4687,16877.0
2019-09-23 15:00:00,228.89,229.03,228.89,228.95,17516.0,209.4778,209.6059,209.4778,209.5327,17516.0
2019-09-23 15:05:00,228.96,229.17,228.95,229.01,30307.0,209.5419,209.7341,209.5327,209.5876,30307.0
2019-09-23 15:10:00,229.02,229.06,228.89,228.97,26792.0,209.5968,209.6334,209.4778,209.551,26792.0
2019-09-23 15:15:00,228.97,229.06,228.94,228.96,17739.0,209.551,209.6334,209.5236,209.5419,17739.0
2019-09-23 15:20:00,228.99,229.27,228.98,229.19,25262.0,209.5693,209.8256,209.5602,209.7524,25262.0
2019-09-23 15:25:00,229.19,229.48,229.15,229.45,26332.0,209.7524,210.0178,209.7158,209.9903,26332.0
2019-09-23 15:30:00,229.44,229.55,229.41,229.46,47593.0,209.9812,210.0818,209.9537,209.9995,47593.0
2019-09-23 15:35:00,229.45,229.5,229.27,229.42,61606.0,209.9903,210.0361,209.8256,209.9629,61606.0
2019-09-23 15:40:00,229.43,229.44,229.21,229.26,41544.0,209.972,209.9812,209.7707,209.8164,41544.0
2019-09-23 15:45:00,229.28,229.33,229.03,229.06,80184.0,209.8347,209.8805,209.6059,209.6334,80184.0
2019-09-23 15:50:00,229.07,229.12,228.64,228.64,91786.0,209.6425,209.6883,209.249,209.249,91786.0
2019-09-23 15:55:00,228.63,228.86,228.58,228.75,218294.0,209.2399,209.4503,209.1941,209.3497,218294.0
2019-09-24 09:30:00,229.38,229.84,228.42,229.02,87647.0,209.9262,210.3472,209.0477,209.5968,87647.0
2019-09-24 09:35:00,228.94,229.25,228.62,228.95,123924.0,209.5236,209.8073,209.2307,209.5327,123924.0
2019-09-24 09:40:00,229.07,229.22,228.59,228.59,65298.0,209.6425,209.7798,209.2032,209.2032,65298.0
2019-09-24 09:45:00,228.75,228.75,228.48,228.52,40556.0,209.3497,209.3497,209.1026,209.1392,40556.0
2019-09-24 09:50:00,228.56,228.63,228.32,228.54,40730.0,209.1758,209.2399,208.9561,209.1575,40730.0
2019-09-24 09:55:00,228.56,228.67,228.1,228.13,39106.0,209.1758,209.2765,208.7548,208.7823,39106.0
2019-09-24 10:00:00,228.06,228.06,227.4,227.41,87805.0,208.7182,208.7182,208.1142,208.1233,87805.0
2019-09-24 10:05:00,227.39,227.5,226.68,227.06,74260.0,208.105,208.2057,207.4552,207.803,74260.0
2019-09-24 10:10:00,227.0,227.1,226.27,226.81,48476.0,207.7481,207.8396,207.08,207.5742,48476.0
2019-09-24 10:15:00,226.82,227.2,226.53,226.96,65948.0,207.5834,207.9311,207.318,207.7115,65948.0
2019-09-24 10:20:00,226.92,227.12,226.69,226.94,68878.0,207.6749,207.8579,207.4644,207.6932,68878.0
2019-09-24 10:25:00,226.94,227.3,226.89,227.04,39789.0,207.6932,208.0227,207.6474,207.7847,39789.0
2019-09-24 10:30:00,227.03,227.17,226.89,226.96,24038.0,207.7756,207.9037,207.6474,207.7115,24038.0
2019-09-24 10:35:00,226.95,227.05,226.68,226.78,36834.0,207.7023,207.7939,207.4552,207.5468,36834.0
2019-09-24 10:40:00,226.76,227.22,226.72,227.15,28848.0,207.5285,207.9494,207.4918,207.8854,28848.0
2019-09-24 10:45:00,227.15,227.24,227.0,227.03,31712.0,207.8854,207.9677,207.7481,207.7756,31712.0
2019-09-24 10:50:00,227.04,227.17,226.81,226.81,23347.0,207.7847,207.9037,207.5742,207.5742,23347.0
2019-09-24 10:55:00,226.85,227.16,226.8,227.08,27003.0,207.6108,207.8945,207.5651,207.8213,27003.0
2019-09-24 11:00:00,227.11,227.11,226.78,227.04,22732.0,207.8488,207.8488,207.5468,207.7847,22732.0
2019-09-24 11:05:00,227.08,227.2,227.04,227.13,28679.0,207.8213,207.9311,207.7847,207.8671,28679.0
2019-09-24 11:10:00,227.15,227.32,227.02,227.23,15453.0,207.8854,208.041,207.7664,207.9586,15453.0
2019-09-24 11:15:00,227.2,227.24,227.07,227.12,16599.0,207.9311,207.9677,207.8122,207.8579,16599.0
2019-09-24 11:20:00,227.12,227.22,226.92,226.92,27838.0,207.8579,207.9494,207.6749,207.6749,27838.0
2019-09-24 11:25:00,226.93,227.02,226.89,226.94,15333.0,207.684,207.7664,207.6474,207.6932,15333.0
2019-09-24 11:30:00,226.96,226.98,226.76,226.97,16114.0,207.7115,207.7298,207.5285,207.7206,16114.0
2019-09-24 11:35:00,226.97,226.97,226.63,226.7,13115.0,207.7206,207.7206,207.4095,207.4735,13115.0
2019-09-24 11:40:00,226.73,226.98,226.52,226.58,20609.0,207.501,207.7298,207.3088,207.3637,20609.0
2019-09-24 11:45:00,226.58,226.94,226.51,226.51,20387.0,207.3637,207.6932,207.2997,207.2997,20387.0
2019-09-24 11:50:00,226.51,226.51,226.27,226.32,26616.0,207.2997,207.2997,207.08,207.1258,26616.0
2019-09-24 11:55:00,226.33,226.48,226.05,226.39,22967.0,207.1349,207.2722,206.8787,207.1898,22967.0
2019-09-24 12:00:00,226.34,226.53,226.05,226.42,28991.0,207.1441,207.318,206.8787,207.2173,28991.0
2019-09-24 12:05:00,226.42,226.68,226.35,226.53,17115.0,207.2173,207.4552,207.1532,207.318,17115.0
2019-09-24 12:10:00,226.57,226.68,226.52,226.54,15241.0,207.3546,207.4552,207.3088,207.3271,15241.0
2019-09-24 12:15:00,226.52,226.69,226.34,226.38,13669.0,207.3088,207.4644,207.1441,207.1807,13669.0
2019-09-24 12:20:00,226.33,226.41,225.77,225.88,33673.0,207.1349,207.2081,206.6224,206.7231,33673.0
2019-09-24 12:25:00,225.92,225.95,225.24,225.64,32159.0,206.7597,206.7871,206.1374,206.5034,32159.0
2019-09-24 12:30:00,225.55,225.76,225.51,225.52,30431.0,206.4211,206.6133,206.3845,206.3936,30431.0
2019-09-24 12:35:00,225.51,225.51,224.35,224.41,77790.0,206.3845,206.3845,205.3228,205.3778,77790.0
2019-09-24 12:40:00,224.47,224.54,224.21,224.22,46478.0,205.4327,205.4967,205.1947,205.2039,46478.0
2019-09-24 12:45:00,224.22,224.83,224.22,224.66,32905.0,205.2039,205.7621,205.2039,205.6066,32905.0
2019-09-24 12:50:00,224.63,224.67,223.82,223.85,61467.0,205.5791,205.6157,204.8378,204.8652,61467.0
2019-09-24 12:55:00,223.8,224.23,223.8,223.97,47790.0,204.8195,205.213,204.8195,204.9751,47790.0
2019-09-24 13:00:00,223.96,224.26,223.89,224.07,91416.0,204.9659,205.2405,204.9019,205.0666,91416.0
2019-09-24 13:05:00,224.13,224.48,224.07,224.16,41014.0,205.1215,205.4418,205.0666,205.149,41014.0
2019-09-24 13:10:00,224.16,224.32,223.93,224.01,30256.0,205.149,205.2954,204.9385,205.0117,30256.0
2019-09-24 13:15:00,223.95,224.05,223.93,224.0,16250.0,204.9568,205.0483,204.9385,205.0025,16250.0
2019-09-24 13:20:00,223.99,224.0,223.71,223.71,20848.0,204.9934,205.0025,204.7371,204.7371,20848.0
2019-09-24 13:25:00,223.74,224.13,223.72,223.86,27874.0,204.7646,205.1215,204.7463,204.8744,27874.0
2019-09-24 13:30:00,223.91,224.0,223.66,223.71,27753.0,204.9202,205.0025,204.6914,204.7371,27753.0
2019-09-24 13:35:00,223.67,223.95,223.67,223.69,38039.0,204.7005,204.9568,204.7005,204.7188,38039.0
2019-09-24 13:40:00,223.72,223.72,223.2,223.33,47313.0,204.7463,204.7463,204.2704,204.3893,47313.0
2019-09-24 13:45:00,223.33,223.6,223.25,223.47,32923.0,204.3893,204.6365,204.3161,204.5175,32923.0
2019-09-24 13:50:00,223.47,223.51,223.15,223.17,30101.0,204.5175,204.5541,204.2246,204.2429,30101.0
2019-09-24 13:55:00,223.14,223.26,223.08,223.16,22293.0,204.2155,204.3253,204.1606,204.2338,22293.0
2019-09-24 14:00:00,223.17,223.19,223.03,223.03,19855.0,204.2429,204.2612,204.1148,204.1148,19855.0
2019-09-24 14:05:00,223.09,223.18,223.04,223.08,13411.0,204.1697,204.2521,204.1239,204.1606,13411.0
2019-09-24 14:10:00,223.05,224.4,222.92,224.01,96120.0,204.1331,205.3686,204.0141,205.0117,96120.0
2019-09-24 14:15:00,224.02,224.83,223.97,224.72,68419.0,205.0208,205.7621,204.9751,205.6615,68419.0
2019-09-24 14:20:00,224.72,224.97,224.59,224.6,45021.0,205.6615,205.8903,205.5425,205.5516,45021.0
2019-09-24 14:25:00,224.63,225.06,224.61,224.83,16982.0,205.5791,205.9726,205.5608,205.7621,16982.0
2019-09-24 14:30:00,224.87,224.93,224.54,224.57,22371.0,205.7987,205.8537,205.4967,205.5242,22371.0
2019-09-24 14:35:00,224.63,224.82,223.92,224.08,67226.0,205.5791,205.753,204.9293,205.0757,67226.0
2019-09-24 14:40:00,224.06,224.17,223.54,223.62,22764.0,205.0574,205.1581,204.5815,204.6548,22764.0
2019-09-24 14:45:00,223.69,223.69,223.44,223.52,86392.0,204.7188,204.7188,204.49,204.5632,86392.0
2019-09-24 14:50:00,223.51,223.78,223.22,223.4,67370.0,204.5541,204.8012,204.2887,204.4534,67370.0
2019-09-24 14:55:00,223.35,223.8,223.34,223.8,29894.0,204.4077,204.8195,204.3985,204.8195,29894.0
2019-09-24 15:00:00,223.79,224.34,223.73,224.09,35701.0,204.8103,205.3137,204.7554,205.0849,35701.0
2019-09-24 15:05:00,224.08,224.11,223.8,223.8,31197.0,205.0757,205.1032,204.8195,204.8195,31197.0
2019-09-24 15:10:00,223.81,224.51,223.81,224.45,16566.0,204.8286,205.4693,204.8286,205.4144,16566.0
2019-09-24 15:15:00,224.46,224.51,224.38,224.45,14543.0,205.4235,205.4693,205.3503,205.4144,14543.0
2019-09-24 15:20:00,224.45,224.45,223.85,224.01,27194.0,205.4144,205.4144,204.8652,205.0117,27194.0
2019-09-24 15:25:00,224.0,224.32,224.0,224.16,23106.0,205.0025,205.2954,205.0025,205.149,23106.0
2019-09-24 15:30:00,224.07,224.12,223.83,223.9,35588.0,205.0666,205.1123,204.8469,204.911,35588.0
2019-09-24 15:35:00,223.88,224.45,223.88,224.26,36989.0,204.8927,205.4144,204.8927,205.2405,36989.0
2019-09-24 15:40:00,224.3,224.57,224.23,224.39,34909.0,205.2771,205.5242,205.213,205.3595,34909.0
2019-09-24 15:45:00,224.4,224.99,224.35,224.89,175696.0,205.3686,205.9086,205.3228,205.817,175696.0
2019-09-24 15:50:00,224.86,225.06,224.57,224.97,149662.0,205.7896,205.9726,205.5242,205.8903,149662.0
2019-09-24 15:55:00,225.0,225.28,224.88,225.05,302941.0,205.9177,206.174,205.8079,205.9635,302941.0
2019-09-25 09:30:00,224.28,224.49,223.25,224.09,89224.0,205.2588,205.451,204.3161,205.0849,89224.0
2019-09-25 09:35:00,224.07,224.44,223.8,224.28,36546.0,205.0666,205.4052,204.8195,205.2588,36546.0
2019-09-25 09:40:00,224.25,225.3,224.21,225.17,66212.0,205.2313,206.1923,205.1947,206.0733,66212.0
2019-09-25 09:45:00,225.07,225.29,224.75,224.88,35084.0,205.9818,206.1831,205.6889,205.8079,35084.0
2019-09-25 09:50:00,224.87,224.87,224.07,224.07,35847.0,205.7987,205.7987,205.0666,205.0666,35847.0
2019-09-25 09:55:00,224.19,224.22,223.45,223.96,95866.0,205.1764,205.2039,204.4992,204.9659,95866.0
2019-09-25 10:00:00,223.96,224.58,223.82,224.38,35675.0,204.9659,205.5333,204.8378,205.3503,35675.0
2019-09-25 10:05:00,224.39,224.82,224.38,224.49,34197.0,205.3595,205.753,205.3503,205.451,34197.0
2019-09-25 10:10:00,224.53,225.32,224.5,225.25,54848.0,205.4876,206.2106,205.4601,206.1465,54848.0
2019-09-25 10:15:00,225.18,226.37,225.15,226.37,44027.0,206.0825,207.1715,206.055,207.1715,44027.0
2019-09-25 10:20:00,226.48,226.5,225.9,225.9,38792.0,207.2722,207.2905,206.7414,206.7414,38792.0
2019-09-25 10:25:00,225.84,225.85,224.76,224.99,69594.0,206.6865,206.6956,205.6981,205.9086,69594.0
2019-09-25 10:30:00,224.96,225.96,224.88,225.79,44901.0,205.8811,206.7963,205.8079,206.6407,44901.0
2019-09-25 10:35:00,225.79,225.86,225.45,225.8,62378.0,206.6407,206.7048,206.3296,206.6499,62378.0
2019-09-25 10:40:00,225.82,225.94,225.2,225.33,40795.0,206.6682,206.778,206.1008,206.2197,40795.0
2019-09-25 10:45:00,225.33,225.42,225.07,225.33,53085.0,206.2197,206.3021,205.9818,206.2197,53085.0
2019-09-25 10:50:00,225.33,225.92,225.15,225.7,40370.0,206.2197,206.7597,206.055,206.5583,40370.0
2019-09-25 10:55:00,225.65,225.67,225.25,225.39,46760.0,206.5126,206.5309,206.1465,206.2746,46760.0
2019-09-25 11:00:00,225.43,225.43,224.91,225.26,27634.0,206.3112,206.3112,205.8353,206.1557,27634.0
2019-09-25 11:05:00,225.26,225.27,224.32,224.37,43008.0,206.1557,206.1648,205.2954,205.3411,43008.0
2019-09-25 11:10:00,224.37,224.76,224.31,224.31,45775.0,205.3411,205.6981,205.2862,205.2862,45775.0
2019-09-25 11:15:00,224.36,224.47,224.1,224.21,16115.0,205.332,205.4327,205.094,205.1947,16115.0
2019-09-25 11:20:00,224.28,224.64,224.21,224.51,33028.0,205.2588,205.5882,205.1947,205.4693,33028.0
2019-09-25 11:25:00,224.53,224.64,224.42,224.44,26929.0,205.4876,205.5882,205.3869,205.4052,26929.0
2019-09-25 11:30:00,224.43,224.62,224.19,224.62,26924.0,205.3961,205.5699,205.1764,205.5699,26924.0
2019-09-25 11:35:00,224.64,224.64,224.32,224.51,21284.0,205.5882,205.5882,205.2954,205.4693,21284.0
2019-09-25 11:40:00,224.51,224.52,224.27,224.37,18101.0,205.4693,205.4784,205.2496,205.3411,18101.0
2019-09-25 11:45:00,224.36,224.37,223.69,223.78,15649.0,205.332,205.3411,204.7188,204.8012,15649.0
2019-09-25 11:50:00,223.81,223.94,223.16,223.49,146213.0,204.8286,204.9476,204.2338,204.5358,146213.0
2019-09-25 11:55:00,223.56,224.0,223.51,223.96,19026.0,204.5998,205.0025,204.5541,204.9659,19026.0
2019-09-25 12:00:00,224.05,224.25,223.89,223.96,27682.0,205.0483,205.2313,204.9019,204.9659,27682.0
2019-09-25 12:05:00,223.91,224.07,223.76,223.9,49055.0,204.9202,205.0666,204.7829,204.911,49055.0
2019-09-25 12:10:00,223.94,224.0,223.84,223.88,23025.0,204.9476,205.0025,204.8561,204.8927,23025.0
2019-09-25 12:15:00,223.89,223.98,223.83,223.88,11831.0,204.9019,204.9842,204.8469,204.8927,11831.0
2019-09-25 12:20:00,223.9,223.96,223.75,223.9,22367.0,204.911,204.9659,204.7737,204.911,22367.0
2019-09-25 12:25:00,223.93,224.08,223.81,224.0,50470.0,204.9385,205.0757,204.8286,205.0025,50470.0
2019-09-25 12:30:00,224.01,224.03,223.91,223.92,9061.0,205.0117,205.03,204.9202,204.9293,9061.0
2019-09-25 12:35:00,223.93,224.03,223.82,223.82,18436.0,204.9385,205.03,204.8378,204.8378,18436.0
2019-09-25 12:40:00,223.82,223.94,223.44,223.92,65984.0,204.8378,204.9476,204.49,204.9293,65984.0
2019-09-25 12:45:00,223.88,224.01,223.77,223.86,80343.0,204.8927,205.0117,204.792,204.8744,80343.0
2019-09-25 12:50:00,223.9,224.21,223.86,224.03,56801.0,204.911,205.1947,204.8744,205.03,56801.0
2019-09-25 12:55:00,224.03,224.34,224.03,224.14,17780.0,205.03,205.3137,205.03,205.1307,17780.0
2019-09-25 13:00:00,224.18,224.42,224.12,224.29,13060.0,205.1673,205.3869,205.1123,205.2679,13060.0
2019-09-25 13:05:00,224.3,224.34,224.12,224.13,11327.0,205.2771,205.3137,205.1123,205.1215,11327.0
2019-09-25 13:10:00,224.14,224.53,224.12,224.53,44272.0,205.1307,205.4876,205.1123,205.4876,44272.0
2019-09-25 13:15:00,224.52,224.54,224.37,224.47,14368.0,205.4784,205.4967,205.3411,205.4327,14368.0
2019-09-25 13:20:00,224.5,224.55,224.4,224.55,14967.0,205.4601,205.5059,205.3686,205.5059,14967.0
2019-09-25 13:25:00,224.54,224.62,224.45,224.53,9453.0,205.4967,205.5699,205.4144,205.4876,9453.0
2019-09-25 13:30:00,224.56,224.68,224.46,224.61,24142.0,205.515,205.6249,205.4235,205.5608,24142.0
2019-09-25 13:35:00,224.55,224.64,224.42,224.45,16559.0,205.5059,205.5882,205.3869,205.4144,16559.0
2019-09-25 13:40:00,224.47,224.48,224.21,224.23,21061.0,205.4327,205.4418,205.1947,205.213,21061.0
2019-09-25 13:45:00,224.21,224.3,224.05,224.05,15942.0,205.1947,205.2771,205.0483,205.0483,15942.0
2019-09-25 13:50:00,224.06,224.25,224.04,224.25,15916.0,205.0574,205.2313,205.0391,205.2313,15916.0
2019-09-25 13:55:00,224.26,224.37,224.13,224.15,64321.0,205.2405,205.3411,205.1215,205.1398,64321.0
2019-09-25 14:00:00,224.17,224.45,224.07,224.4,23812.0,205.1581,205.4144,205.0666,205.3686,23812.0
2019-09-25 14:05:00,224.43,224.56,224.36,224.52,18096.0,205.3961,205.515,205.332,205.4784,18096.0
2019-09-25 14:10:00,224.56,224.58,224.36,224.38,18586.0,205.515,205.5333,205.332,205.3503,18586.0
2019-09-25 14:15:00,224.37,224.4,224.24,224.38,16444.0,205.3411,205.3686,205.2222,205.3503,16444.0
2019-09-25 14:20:00,224.38,224.38,224.19,224.22,34926.0,205.3503,205.3503,205.1764,205.2039,34926.0
2019-09-25 14:25:00,224.19,224.29,224.04,224.06,20036.0,205.1764,205.2679,205.0391,205.0574,20036.0
2019-09-25 14:30:00,224.02,224.1,223.67,223.73,27856.0,205.0208,205.094,204.7005,204.7554,27856.0
2019-09-25 14:35:00,223.76,223.84,223.57,223.84,31840.0,204.7829,204.8561,204.609,204.8561,31840.0
2019-09-25 14:40:00,223.88,224.14,223.83,224.06,29650.0,204.8927,205.1307,204.8469,205.0574,29650.0
2019-09-25 14:45:00,224.06,224.11,223.82,223.83,17651.0,205.0574,205.1032,204.8378,204.8469,17651.0
2019-09-25 14:50:00,223.81,223.81,223.64,223.64,25498.0,204.8286,204.8286,204.6731,204.6731,25498.0
2019-09-25 14:55:00,223.64,223.66,223.48,223.51,23641.0,204.6731,204.6914,204.5266,204.5541,23641.0
2019-09-25 15:00:00,223.52,223.56,223.34,223.44,20485.0,204.5632,204.5998,204.3985,204.49,20485.0
2019-09-25 15:05:00,223.45,223.56,223.19,223.21,20103.0,204.4992,204.5998,204.2612,204.2795,20103.0
2019-09-25 15:10:00,223.23,223.28,222.64,222.64,52247.0,204.2978,204.3436,203.7579,203.7579,52247.0
2019-09-25 15:15:00,222.64,222.85,222.42,222.76,59241.0,203.7579,203.9501,203.5565,203.8677,59241.0
2019-09-25 15:20:00,222.77,223.27,222.77,223.19,32981.0,203.8768,204.3344,203.8768,204.2612,32981.0
2019-09-25 15:25:00,223.16,223.23,223.03,223.09,46119.0,204.2338,204.2978,204.1148,204.1697,46119.0
2019-09-25 15:30:00,223.04,223.06,222.75,222.89,68094.0,204.1239,204.1422,203.8585,203.9867,68094.0
2019-09-25 15:35:00,222.88,222.95,222.77,222.84,62811.0,203.9775,204.0416,203.8768,203.9409,62811.0
2019-09-25 15:40:00,222.84,223.0,222.81,222.88,51781.0,203.9409,204.0873,203.9135,203.9775,51781.0
2019-09-25 15:45:00,222.86,222.86,222.58,222.65,65560.0,203.9592,203.9592,203.703,203.767,65560.0
2019-09-25 15:50:00,222.64,222.85,222.46,222.56,122449.0,203.7579,203.9501,203.5931,203.6847,122449.0
2019-09-25 15:55:00,222.55,222.56,222.13,222.17,286348.0,203.6755,203.6847,203.2911,203.3277,286348.0
2019-09-26 09:30:00,223.04,223.63,221.25,221.5,155564.0,204.1239,204.6639,202.4858,202.7146,155564.0
2019-09-26 09:35:00,221.5,222.44,221.5,221.84,49280.0,202.7146,203.5748,202.7146,203.0257,49280.0
2019-09-26 09:40:00,221.74,222.05,221.32,221.38,89600.0,202.9342,203.2179,202.5498,202.6047,89600.0
2019-09-26 09:45:00,221.38,221.56,220.11,220.52,102119.0,202.6047,202.7695,201.4424,201.8177,102119.0
2019-09-26 09:50:00,220.52,220.69,218.59,218.82,138004.0,201.8177,201.9732,200.0513,200.2618,138004.0
2019-09-26 09:55:00,218.82,218.82,217.88,218.22,144115.0,200.2618,200.2618,199.4016,199.7127,144115.0
2019-09-26 10:00:00,218.12,218.75,217.69,218.75,134219.0,199.6212,200.1978,199.2277,200.1978,134219.0
2019-09-26 10:05:00,218.62,218.68,217.66,217.7,53212.0,200.0788,200.1337,199.2002,199.2368,53212.0
2019-09-26 10:10:00,217.7,217.77,217.05,217.23,108128.0,199.2368,199.3009,198.642,198.8067,108128.0
2019-09-26 10:15:00,217.24,217.25,216.96,217.14,110668.0,198.8158,198.825,198.5596,198.7243,110668.0
2019-09-26 10:20:00,217.15,217.21,216.8,216.94,178262.0,198.7335,198.7884,198.4132,198.5413,178262.0
2019-09-26 10:25:00,216.89,217.14,216.82,217.05,79324.0,198.4955,198.7243,198.4315,198.642,79324.0
2019-09-26 10:30:00,217.09,217.09,216.1,216.24,94414.0,198.6786,198.6786,197.7725,197.9007,94414.0
2019-09-26 10:35:00,216.24,216.65,215.76,216.64,181478.0,197.9007,198.2759,197.4614,198.2667,181478.0
2019-09-26 10:40:00,216.62,216.9,215.97,216.24,165963.0,198.2484,198.5047,197.6536,197.9007,165963.0
2019-09-26 10:45:00,216.22,216.35,215.83,216.09,77428.0,197.8823,198.0013,197.5254,197.7634,77428.0
2019-09-26 10:50:00,216.03,216.17,215.7,215.81,79173.0,197.7085,197.8366,197.4065,197.5071,79173.0
2019-09-26 10:55:00,215.82,215.84,214.3,214.91,209804.0,197.5163,197.5346,196.1252,196.6835,209804.0
2019-09-26 11:00:00,214.94,215.25,214.66,215.21,109389.0,196.7109,196.9946,196.4547,196.958,109389.0
2019-09-26 11:05:00,215.22,215.32,214.94,215.28,88607.0,196.9672,197.0587,196.7109,197.0221,88607.0
2019-09-26 11:10:00,215.28,215.29,214.62,214.62,89381.0,197.0221,197.0312,196.418,196.418,89381.0
2019-09-26 11:15:00,214.67,214.74,213.82,214.11,133305.0,196.4638,196.5279,195.6859,195.9513,133305.0
2019-09-26 11:20:00,214.07,214.11,213.56,213.66,115644.0,195.9147,195.9513,195.4479,195.5395,115644.0
2019-09-26 11:25:00,213.72,214.12,213.43,214.02,116443.0,195.5944,195.9605,195.329,195.8689,116443.0
2019-09-26 11:30:00,214.06,214.35,213.48,213.93,225641.0,195.9055,196.1709,195.3747,195.7866,225641.0
2019-09-26 11:35:00,214.04,215.05,213.93,214.94,159602.0,195.8872,196.8116,195.7866,196.7109,159602.0
2019-09-26 11:40:00,214.9,214.9,214.42,214.61,88577.0,196.6743,196.6743,196.235,196.4089,88577.0
2019-09-26 11:45:00,214.59,215.19,214.55,215.03,230959.0,196.3906,196.9397,196.354,196.7933,230959.0
2019-09-26 11:50:00,215.04,215.11,214.31,214.37,73706.0,196.8024,196.8665,196.1343,196.1892,73706.0
2019-09-26 11:55:00,214.42,215.06,214.27,214.95,127633.0,196.235,196.8207,196.0977,196.7201,127633.0
2019-09-26 12:00:00,214.97,215.47,214.72,215.47,57878.0,196.7384,197.196,196.5096,197.196,57878.0
2019-09-26 12:05:00,215.52,215.81,215.39,215.46,52802.0,197.2417,197.5071,197.1227,197.1868,52802.0
2019-09-26 12:10:00,215.46,215.46,215.16,215.21,66883.0,197.1868,197.1868,196.9122,196.958,66883.0
2019-09-26 12:15:00,215.24,215.6,215.13,215.55,88858.0,196.9855,197.3149,196.8848,197.2692,88858.0
2019-09-26 12:20:00,215.54,215.87,215.43,215.84,48288.0,197.26,197.562,197.1593,197.5346,48288.0
2019-09-26 12:25:00,215.81,215.97,215.5,215.96,130484.0,197.5071,197.6536,197.2234,197.6444,130484.0
2019-09-26 12:30:00,215.92,216.54,215.77,216.16,101520.0,197.6078,198.1752,197.4705,197.8274,101520.0
2019-09-26 12:35:00,216.19,216.48,215.9,216.44,119848.0,197.8549,198.1203,197.5895,198.0837,119848.0
2019-09-26 12:40:00,216.47,216.49,215.99,216.0,148536.0,198.1111,198.1295,197.6719,197.681,148536.0
2019-09-26 12:45:00,215.98,216.1,215.55,215.56,76731.0,197.6627,197.7725,197.2692,197.2783,76731.0
2019-09-26 12:50:00,215.53,215.53,214.92,215.14,110780.0,197.2509,197.2509,196.6926,196.8939,110780.0
2019-09-26 12:55:00,215.18,215.78,214.87,215.78,139035.0,196.9306,197.4797,196.6468,197.4797,139035.0
2019-09-26 13:00:00,215.81,216.29,215.8,216.12,50767.0,197.5071,197.9464,197.498,197.7908,50767.0
2019-09-26 13:05:00,216.12,216.19,215.91,216.0,59151.0,197.7908,197.8549,197.5986,197.681,59151.0
2019-09-26 13:10:00,216.01,216.26,215.61,216.22,106776.0,197.6902,197.919,197.3241,197.8823,106776.0
2019-09-26 13:15:00,216.24,216.47,216.0,216.0,33460.0,197.9007,198.1111,197.681,197.681,33460.0
2019-09-26 13:20:00,216.0,216.07,215.81,216.07,31249.0,197.681,197.7451,197.5071,197.7451,31249.0
2019-09-26 13:25:00,216.09,216.79,216.01,216.79,35120.0,197.7634,198.404,197.6902,198.404,35120.0
2019-09-26 13:30:00,216.79,217.11,216.7,216.74,212229.0,198.404,198.6969,198.3216,198.3582,212229.0
2019-09-26 13:35:00,216.73,217.09,216.72,217.08,32279.0,198.3491,198.6786,198.3399,198.6694,32279.0
2019-09-26 13:40:00,217.08,217.27,216.95,217.27,97652.0,198.6694,198.8433,198.5504,198.8433,97652.0
2019-09-26 13:45:00,217.29,217.65,217.25,217.5,119253.0,198.8616,199.1911,198.825,199.0538,119253.0
2019-09-26 13:50:00,217.48,217.59,217.06,217.47,169241.0,199.0355,199.1362,198.6511,199.0263,169241.0
2019-09-26 13:55:00,217.43,217.49,217.06,217.35,49398.0,198.9897,199.0446,198.6511,198.9165,49398.0
2019-09-26 14:00:00,217.31,217.64,217.04,217.22,66150.0,198.8799,199.1819,198.6328,198.7975,66150.0
2019-09-26 14:05:00,217.24,217.4,216.84,217.4,45739.0,198.8158,198.9623,198.4498,198.9623,45739.0
2019-09-26 14:10:00,217.44,217.65,217.31,217.65,55477.0,198.9989,199.1911,198.8799,199.1911,55477.0
2019-09-26 14:15:00,217.65,218.06,217.65,218.06,62266.0,199.1911,199.5663,199.1911,199.5663,62266.0
2019-09-26 14:20:00,218.11,218.18,217.43,217.47,71237.0,199.6121,199.6761,198.9897,199.0263,71237.0
2019-09-26 14:25:00,217.47,217.52,216.86,216.94,48252.0,199.0263,199.0721,198.4681,198.5413,48252.0
2019-09-26 14:30:00,216.98,217.14,216.89,216.96,39287.0,198.5779,198.7243,198.4955,198.5596,39287.0
2019-09-26 14:35:00,216.93,217.1,216.82,217.07,54368.0,198.5321,198.6877,198.4315,198.6603,54368.0
2019-09-26 14:40:00,217.09,217.34,216.94,217.02,36420.0,198.6786,198.9074,198.5413,198.6145,36420.0
2019-09-26 14:45:00,217.03,217.05,216.94,216.98,32062.0,198.6237,198.642,198.5413,198.5779,32062.0
2019-09-26 14:50:00,216.98,217.0,216.4,216.52,50190.0,198.5779,198.5962,198.0471,198.1569,50190.0
2019-09-26 14:55:00,216.53,216.58,216.24,216.24,42865.0,198.1661,198.2118,197.9007,197.9007,42865.0
2019-09-26 15:00:00,216.27,216.5,216.27,216.4,56201.0,197.9281,198.1386,197.9281,198.0471,56201.0
2019-09-26 15:05:00,216.42,216.59,216.04,216.15,47861.0,198.0654,198.221,197.7176,197.8183,47861.0
2019-09-26 15:10:00,216.13,216.26,216.04,216.07,35818.0,197.8,197.919,197.7176,197.7451,35818.0
2019-09-26 15:15:00,216.06,216.46,216.0,216.44,35580.0,197.7359,198.102,197.681,198.0837,35580.0
2019-09-26 15:20:00,216.45,216.45,216.16,216.27,39285.0,198.0928,198.0928,197.8274,197.9281,39285.0
2019-09-26 15:25:00,216.27,216.57,216.17,216.28,70701.0,197.9281,198.2027,197.8366,197.9373,70701.0
2019-09-26 15:30:00,216.33,216.67,216.3,216.54,79136.0,197.983,198.2942,197.9556,198.1752,79136.0
2019-09-26 15:35:00,216.55,216.56,216.22,216.22,88019.0,198.1844,198.1935,197.8823,197.8823,88019.0
2019-09-26 15:40:00,216.23,216.23,215.69,215.71,92093.0,197.8915,197.8915,197.3973,197.4156,92093.0
2019-09-26 15:45:00,215.7,215.79,215.59,215.69,163224.0,197.4065,197.4888,197.3058,197.3973,163224.0
2019-09-26 15:50:00,215.72,215.81,215.31,215.74,196133.0,197.4248,197.5071,197.0495,197.4431,196133.0
2019-09-26 15:55:00,215.74,215.79,215.34,215.52,332786.0,197.4431,197.4888,197.077,197.2417,332786.0
2019-09-27 09:30:00,218.18,218.26,217.02,217.87,139849.0,199.6761,199.7493,198.6145,199.3924,139849.0
2019-09-27 09:35:00,217.9,218.88,217.23,217.65,66743.0,199.4199,200.3168,198.8067,199.1911,66743.0
2019-09-27 09:40:00,217.57,218.12,217.38,218.04,37731.0,199.1179,199.6212,198.944,199.548,37731.0
2019-09-27 09:45:00,218.11,218.27,217.8,217.86,89923.0,199.6121,199.7585,199.3283,199.3833,89923.0
2019-09-27 09:50:00,217.86,218.0,216.35,216.47,63879.0,199.3833,199.5114,198.0013,198.1111,63879.0
2019-09-27 09:55:00,216.49,216.7,216.0,216.57,91371.0,198.1295,198.3216,197.681,198.2027,91371.0
2019-09-27 10:00:00,216.58,217.55,216.06,216.3,52911.0,198.2118,199.0996,197.7359,197.9556,52911.0
2019-09-27 10:05:00,216.33,216.34,215.9,216.13,32016.0,197.983,197.9922,197.5895,197.8,32016.0
2019-09-27 10:10:00,216.13,216.74,216.0,216.42,43663.0,197.8,198.3582,197.681,198.0654,43663.0
2019-09-27 10:15:00,216.53,217.67,216.45,217.39,97216.0,198.1661,199.2094,198.0928,198.9531,97216.0
2019-09-27 10:20:00,217.39,217.62,217.08,217.09,36738.0,198.9531,199.1636,198.6694,198.6786,36738.0
2019-09-27 10:25:00,217.08,217.66,216.98,217.47,54751.0,198.6694,199.2002,198.5779,199.0263,54751.0
2019-09-27 10:30:00,217.47,217.65,217.37,217.5,33163.0,199.0263,199.1911,198.9348,199.0538,33163.0
2019-09-27 10:35:00,217.47,217.6,217.3,217.53,18396.0,199.0263,199.1453,198.8708,199.0812,18396.0
2019-09-27 10:40:00,217.56,217.9,217.56,217.84,17304.0,199.1087,199.4199,199.1087,199.365,17304.0
2019-09-27 10:45:00,217.8,218.26,217.8,218.17,30743.0,199.3283,199.7493,199.3283,199.667,30743.0
2019-09-27 10:50:00,218.21,218.3,217.74,217.88,26982.0,199.7036,199.7859,199.2734,199.4016,26982.0
2019-09-27 10:55:00,217.87,218.21,217.82,218.08,24606.0,199.3924,199.7036,199.3467,199.5846,24606.0
2019-09-27 11:00:00,218.04,218.13,217.8,217.85,36525.0,199.548,199.6304,199.3283,199.3741,36525.0
2019-09-27 11:05:00,217.8,218.15,217.8,218.08,65439.0,199.3283,199.6487,199.3283,199.5846,65439.0
2019-09-27 11:10:00,218.05,218.07,217.8,217.88,94494.0,199.5571,199.5755,199.3283,199.4016,94494.0
2019-09-27 11:15:00,217.88,217.88,217.22,217.23,63687.0,199.4016,199.4016,198.7975,198.8067,63687.0
2019-09-27 11:20:00,217.26,217.62,217.26,217.62,31260.0,198.8341,199.1636,198.8341,199.1636,31260.0
2019-09-27 11:25:00,217.64,218.0,217.56,217.98,16402.0,199.1819,199.5114,199.1087,199.4931,16402.0
2019-09-27 11:30:00,217.91,217.92,217.59,217.74,13598.0,199.429,199.4382,199.1362,199.2734,13598.0
2019-09-27 11:35:00,217.74,217.91,216.77,217.28,39796.0,199.2734,199.429,198.3857,198.8525,39796.0
2019-09-27 11:40:00,217.32,217.71,217.01,217.01,29848.0,198.8891,199.246,198.6053,198.6053,29848.0
2019-09-27 11:45:00,216.98,217.47,216.88,217.47,28116.0,198.5779,199.0263,198.4864,199.0263,28116.0
2019-09-27 11:50:00,217.4,217.59,217.19,217.52,25227.0,198.9623,199.1362,198.7701,199.0721,25227.0
2019-09-27 11:55:00,217.54,218.13,217.54,217.8,36537.0,199.0904,199.6304,199.0904,199.3283,36537.0
2019-09-27 12:00:00,217.85,217.88,217.46,217.68,25389.0,199.3741,199.4016,199.0172,199.2185,25389.0
2019-09-27 12:05:00,217.69,217.84,217.43,217.56,41229.0,199.2277,199.365,198.9897,199.1087,41229.0
2019-09-27 12:10:00,217.53,217.64,217.03,217.06,32475.0,199.0812,199.1819,198.6237,198.6511,32475.0
2019-09-27 12:15:00,217.09,217.1,216.7,216.89,24753.0,198.6786,198.6877,198.3216,198.4955,24753.0
2019-09-27 12:20:00,216.83,217.13,216.76,217.05,16966.0,198.4406,198.7152,198.3766,198.642,16966.0
2019-09-27 12:25:00,217.06,217.28,217.01,217.2,15837.0,198.6511,198.8525,198.6053,198.7792,15837.0
2019-09-27 12:30:00,217.2,217.41,217.11,217.36,13870.0,198.7792,198.9714,198.6969,198.9257,13870.0
2019-09-27 12:35:00,217.33,217.65,217.33,217.37,21741.0,198.8982,199.1911,198.8982,198.9348,21741.0
2019-09-27 12:40:00,217.46,217.55,217.34,217.5,14033.0,199.0172,199.0996,198.9074,199.0538,14033.0
2019-09-27 12:45:00,217.49,217.49,217.1,217.29,28503.0,199.0446,199.0446,198.6877,198.8616,28503.0
2019-09-27 12:50:00,217.26,217.55,217.26,217.37,23256.0,198.8341,199.0996,198.8341,198.9348,23256.0
2019-09-27 12:55:00,217.37,217.49,217.17,217.3,40391.0,198.9348,199.0446,198.7518,198.8708,40391.0
2019-09-27 13:00:00,217.24,217.75,217.23,217.75,37134.0,198.8158,199.2826,198.8067,199.2826,37134.0
2019-09-27 13:05:00,217.73,218.02,217.63,217.94,29925.0,199.2643,199.5297,199.1728,199.4565,29925.0
2019-09-27 13:10:00,217.97,218.05,217.71,217.72,24036.0,199.4839,199.5571,199.246,199.2551,24036.0
2019-09-27 13:15:00,217.73,217.75,217.25,217.29,22620.0,199.2643,199.2826,198.825,198.8616,22620.0
2019-09-27 13:20:00,217.3,217.35,216.99,217.07,21271.0,198.8708,198.9165,198.587,198.6603,21271.0
2019-09-27 13:25:00,217.06,217.12,216.95,217.05,12119.0,198.6511,198.706,198.5504,198.642,12119.0
2019-09-27 13:30:00,217.03,217.17,216.85,217.12,16426.0,198.6237,198.7518,198.4589,198.706,16426.0
2019-09-27 13:35:00,217.12,217.19,217.0,217.1,8749.0,198.706,198.7701,198.5962,198.6877,8749.0
2019-09-27 13:40:00,217.12,217.2,217.03,217.11,26728.0,198.706,198.7792,198.6237,198.6969,26728.0
2019-09-27 13:45:00,217.11,217.25,217.03,217.04,33195.0,198.6969,198.825,198.6237,198.6328,33195.0
2019-09-27 13:50:00,217.02,217.18,216.8,217.14,36670.0,198.6145,198.7609,198.4132,198.7243,36670.0
2019-09-27 13:55:00,217.17,217.38,217.16,217.33,17109.0,198.7518,198.944,198.7426,198.8982,17109.0
2019-09-27 14:00:00,217.32,217.43,217.16,217.37,15405.0,198.8891,198.9897,198.7426,198.9348,15405.0
2019-09-27 14:05:00,217.34,217.46,217.17,217.18,23978.0,198.9074,199.0172,198.7518,198.7609,23978.0
2019-09-27 14:10:00,217.16,217.16,216.82,217.12,37123.0,198.7426,198.7426,198.4315,198.706,37123.0
2019-09-27 14:15:00,217.12,217.2,216.55,216.58,27579.0,198.706,198.7792,198.1844,198.2118,27579.0
2019-09-27 14:20:00,216.62,216.63,216.14,216.18,46321.0,198.2484,198.2576,197.8091,197.8457,46321.0
2019-09-27 14:25:00,216.2,216.45,216.16,216.37,18107.0,197.864,198.0928,197.8274,198.0196,18107.0
2019-09-27 14:30:00,216.35,216.67,216.3,216.56,18483.0,198.0013,198.2942,197.9556,198.1935,18483.0
2019-09-27 14:35:00,216.6,216.69,216.31,216.39,24435.0,198.2301,198.3125,197.9647,198.0379,24435.0
2019-09-27 14:40:00,216.33,216.46,216.01,216.01,24097.0,197.983,198.102,197.6902,197.6902,24097.0
2019-09-27 14:45:00,216.08,216.12,215.71,215.71,31474.0,197.7542,197.7908,197.4156,197.4156,31474.0
2019-09-27 14:50:00,215.71,215.83,215.55,215.72,19183.0,197.4156,197.5254,197.2692,197.4248,19183.0
2019-09-27 14:55:00,215.73,216.05,215.6,215.6,39437.0,197.4339,197.7268,197.3149,197.3149,39437.0
2019-09-27 15:00:00,215.67,215.79,215.57,215.63,28499.0,197.379,197.4888,197.2875,197.3424,28499.0
2019-09-27 15:05:00,215.59,215.63,215.16,215.21,49394.0,197.3058,197.3424,196.9122,196.958,49394.0
2019-09-27 15:10:00,215.22,215.31,215.11,215.27,34477.0,196.9672,197.0495,196.8665,197.0129,34477.0
2019-09-27 15:15:00,215.25,215.87,215.25,215.78,36142.0,196.9946,197.562,196.9946,197.4797,36142.0
2019-09-27 15:20:00,215.76,215.86,215.65,215.77,26072.0,197.4614,197.5529,197.3607,197.4705,26072.0
2019-09-27 15:25:00,215.78,215.78,215.52,215.55,24826.0,197.4797,197.4797,197.2417,197.2692,24826.0
2019-09-27 15:30:00,215.56,215.75,215.52,215.61,30492.0,197.2783,197.4522,197.2417,197.3241,30492.0
2019-09-27 15:35:00,215.67,215.88,215.42,215.6,45572.0,197.379,197.5712,197.1502,197.3149,45572.0
2019-09-27 15:40:00,215.62,215.78,215.4,215.58,54597.0,197.3332,197.4797,197.1319,197.2966,54597.0
2019-09-27 15:45:00,215.61,215.64,215.37,215.46,46158.0,197.3241,197.3515,197.1044,197.1868,46158.0
2019-09-27 15:50:00,215.46,215.67,215.17,215.51,91024.0,197.1868,197.379,196.9214,197.2326,91024.0
2019-09-27 15:55:00,215.45,215.45,215.02,215.26,251318.0,197.1777,197.1777,196.7841,197.0038,251318.0
2019-09-30 09:30:00,213.64,214.89,213.12,214.62,172709.0,195.5212,196.6651,195.0453,196.418,172709.0
2019-09-30 09:35:00,214.62,214.97,213.27,214.32,173614.0,196.418,196.7384,195.1825,196.1435,173614.0
2019-09-30 09:40:00,214.29,215.05,214.03,214.58,77546.0,196.116,196.8116,195.8781,196.3814,77546.0
2019-09-30 09:45:00,214.57,214.91,214.22,214.71,65736.0,196.3723,196.6835,196.052,196.5004,65736.0
2019-09-30 09:50:00,214.7,214.93,214.44,214.72,77389.0,196.4913,196.7018,196.2533,196.5096,77389.0
2019-09-30 09:55:00,214.77,215.16,214.22,214.98,99290.0,196.5553,196.9122,196.052,196.7475,99290.0
2019-09-30 10:00:00,214.98,215.26,214.91,215.11,66243.0,196.7475,197.0038,196.6835,196.8665,66243.0
2019-09-30 10:05:00,215.11,215.23,214.94,215.05,62199.0,196.8665,196.9763,196.7109,196.8116,62199.0
2019-09-30 10:10:00,215.08,215.34,214.86,215.18,63020.0,196.839,197.077,196.6377,196.9306,63020.0
2019-09-30 10:15:00,215.25,215.25,214.75,214.99,38362.0,196.9946,196.9946,196.537,196.7567,38362.0
2019-09-30 10:20:00,215.01,215.07,214.44,214.68,29033.0,196.775,196.8299,196.2533,196.473,29033.0
2019-09-30 10:25:00,214.65,215.02,214.64,214.91,27194.0,196.4455,196.7841,196.4363,196.6835,27194.0
2019-09-30 10:30:00,214.9,216.26,214.89,216.05,132154.0,196.6743,197.919,196.6651,197.7268,132154.0
2019-09-30 10:35:00,216.06,216.1,215.45,215.75,111592.0,197.7359,197.7725,197.1777,197.4522,111592.0
2019-09-30 10:40:00,215.72,216.34,215.67,216.23,60736.0,197.4248,197.9922,197.379,197.8915,60736.0
2019-09-30 10:45:00,216.19,216.24,215.92,215.98,50173.0,197.8549,197.9007,197.6078,197.6627,50173.0
2019-09-30 10:50:00,216.02,216.34,215.82,215.97,73117.0,197.6993,197.9922,197.5163,197.6536,73117.0
2019-09-30 10:55:00,216.03,216.03,215.59,215.74,48723.0,197.7085,197.7085,197.3058,197.4431,48723.0
2019-09-30 11:00:00,215.77,215.87,215.38,215.53,43019.0,197.4705,197.562,197.1136,197.2509,43019.0
2019-09-30 11:05:00,215.48,215.56,215.33,215.46,26376.0,197.2051,197.2783,197.0678,197.1868,26376.0
2019-09-30 11:10:00,215.48,215.56,215.32,215.37,24874.0,197.2051,197.2783,197.0587,197.1044,24874.0
2019-09-30 11:15:00,215.38,215.49,215.26,215.26,41181.0,197.1136,197.2143,197.0038,197.0038,41181.0
2019-09-30 11:20:00,215.29,215.39,214.91,215.26,57357.0,197.0312,197.1227,196.6835,197.0038,57357.0
2019-09-30 11:25:00,215.28,215.7,215.2,215.28,74422.0,197.0221,197.4065,196.9489,197.0221,74422.0
2019-09-30 11:30:00,215.3,215.88,215.05,215.88,91743.0,197.0404,197.5712,196.8116,197.5712,91743.0
2019-09-30 11:35:00,215.84,215.84,215.51,215.56,23987.0,197.5346,197.5346,197.2326,197.2783,23987.0
2019-09-30 11:40:00,215.56,216.03,215.42,216.02,25755.0,197.2783,197.7085,197.1502,197.6993,25755.0
2019-09-30 11:45:00,216.07,216.18,215.89,216.14,29122.0,197.7451,197.8457,197.5803,197.8091,29122.0
2019-09-30 11:50:00,216.17,216.2,215.96,216.0,36258.0,197.8366,197.864,197.6444,197.681,36258.0
2019-09-30 11:55:00,215.97,216.12,215.86,216.05,50484.0,197.6536,197.7908,197.5529,197.7268,50484.0
2019-09-30 12:00:00,216.09,216.18,215.88,215.91,37736.0,197.7634,197.8457,197.5712,197.5986,37736.0
2019-09-30 12:05:00,215.92,216.17,215.74,216.15,22899.0,197.6078,197.8366,197.4431,197.8183,22899.0
2019-09-30 12:10:00,216.16,216.31,216.04,216.13,38697.0,197.8274,197.9647,197.7176,197.8,38697.0
2019-09-30 12:15:00,216.15,216.61,216.15,216.46,26976.0,197.8183,198.2393,197.8183,198.102,26976.0
2019-09-30 12:20:00,216.44,216.87,216.43,216.87,21184.0,198.0837,198.4772,198.0745,198.4772,21184.0
2019-09-30 12:25:00,216.88,217.22,216.81,217.06,41288.0,198.4864,198.7975,198.4223,198.6511,41288.0
2019-09-30 12:30:00,217.05,217.31,217.01,217.1,40243.0,198.642,198.8799,198.6053,198.6877,40243.0
2019-09-30 12:35:00,217.09,217.1,216.92,216.99,27989.0,198.6786,198.6877,198.523,198.587,27989.0
2019-09-30 12:40:00,216.98,217.04,216.93,216.95,14820.0,198.5779,198.6328,198.5321,198.5504,14820.0
2019-09-30 12:45:00,216.96,217.03,216.86,216.94,24656.0,198.5596,198.6237,198.4681,198.5413,24656.0
2019-09-30 12:50:00,216.97,217.22,216.93,217.22,17820.0,198.5687,198.7975,198.5321,198.7975,17820.0
2019-09-30 12:55:00,217.21,217.5,217.2,217.42,22458.0,198.7884,199.0538,198.7792,198.9806,22458.0
2019-09-30 13:00:00,217.43,217.58,217.38,217.5,15673.0,198.9897,199.127,198.944,199.0538,15673.0
2019-09-30 13:05:00,217.52,217.54,217.34,217.47,12736.0,199.0721,199.0904,198.9074,199.0263,12736.0
2019-09-30 13:10:00,217.47,217.58,217.38,217.55,11989.0,199.0263,199.127,198.944,199.0996,11989.0
2019-09-30 13:15:00,217.55,217.6,217.46,217.59,11971.0,199.0996,199.1453,199.0172,199.1362,11971.0
2019-09-30 13:20:00,217.6,217.8,217.54,217.75,31931.0,199.1453,199.3283,199.0904,199.2826,31931.0
2019-09-30 13:25:00,217.74,217.81,217.16,217.64,46876.0,199.2734,199.3375,198.7426,199.1819,46876.0
2019-09-30 13:30:00,217.65,218.13,217.62,218.06,22432.0,199.1911,199.6304,199.1636,199.5663,22432.0
2019-09-30 13:35:00,218.03,218.11,217.8,218.06,16495.0,199.5388,199.6121,199.3283,199.5663,16495.0
2019-09-30 13:40:00,218.03,218.2,218.01,218.08,12588.0,199.5388,199.6944,199.5205,199.5846,12588.0
2019-09-30 13:45:00,218.09,218.42,218.07,218.42,13509.0,199.5938,199.8958,199.5755,199.8958,13509.0
2019-09-30 13:50:00,218.38,218.44,218.09,218.17,48015.0,199.8592,199.9141,199.5938,199.667,48015.0
2019-09-30 13:55:00,218.17,218.33,218.08,218.2,19403.0,199.667,199.8134,199.5846,199.6944,19403.0
2019-09-30 14:00:00,218.19,218.27,218.11,218.26,32904.0,199.6853,199.7585,199.6121,199.7493,32904.0
2019-09-30 14:05:00,218.25,218.33,218.16,218.26,20316.0,199.7402,199.8134,199.6578,199.7493,20316.0
2019-09-30 14:10:00,218.28,218.37,218.09,218.24,19303.0,199.7676,199.85,199.5938,199.731,19303.0
2019-09-30 14:15:00,218.27,218.32,218.21,218.27,11809.0,199.7585,199.8042,199.7036,199.7585,11809.0
2019-09-30 14:20:00,218.27,218.33,218.21,218.24,16493.0,199.7585,199.8134,199.7036,199.731,16493.0
2019-09-30 14:25:00,218.26,218.36,218.22,218.33,17611.0,199.7493,199.8409,199.7127,199.8134,17611.0
2019-09-30 14:30:00,218.35,218.38,218.28,218.31,25288.0,199.8317,199.8592,199.7676,199.7951,25288.0
2019-09-30 14:35:00,218.31,218.35,218.13,218.21,19682.0,199.7951,199.8317,199.6304,199.7036,19682.0
2019-09-30 14:40:00,218.21,218.53,218.17,218.52,15978.0,199.7036,199.9964,199.667,199.9873,15978.0
2019-09-30 14:45:00,218.52,218.53,218.03,218.27,32537.0,199.9873,199.9964,199.5388,199.7585,32537.0
2019-09-30 14:50:00,218.28,218.39,218.13,218.33,14866.0,199.7676,199.8683,199.6304,199.8134,14866.0
2019-09-30 14:55:00,218.33,218.37,218.13,218.3,34739.0,199.8134,199.85,199.6304,199.7859,34739.0
2019-09-30 15:00:00,218.31,218.31,217.71,217.71,37032.0,199.7951,199.7951,199.246,199.246,37032.0
2019-09-30 15:05:00,217.76,217.92,217.69,217.8,24783.0,199.2917,199.4382,199.2277,199.3283,24783.0
2019-09-30 15:10:00,217.79,217.83,217.71,217.82,16446.0,199.3192,199.3558,199.246,199.3467,16446.0
2019-09-30 15:15:00,217.81,218.01,217.78,217.8,38450.0,199.3375,199.5205,199.31,199.3283,38450.0
2019-09-30 15:20:00,217.81,217.82,217.65,217.75,34702.0,199.3375,199.3467,199.1911,199.2826,34702.0
2019-09-30 15:25:00,217.75,218.08,217.74,218.08,47468.0,199.2826,199.5846,199.2734,199.5846,47468.0
2019-09-30 15:30:00,218.07,218.34,217.98,218.26,46736.0,199.5755,199.8226,199.4931,199.7493,46736.0
2019-09-30 15:35:00,218.26,218.28,218.05,218.13,44610.0,199.7493,199.7676,199.5571,199.6304,44610.0
2019-09-30 15:40:00,218.11,218.17,217.99,218.16,43172.0,199.6121,199.667,199.5022,199.6578,43172.0
2019-09-30 15:45:00,218.17,218.38,217.59,217.76,121889.0,199.667,199.8592,199.1362,199.2917,121889.0
2019-09-30 15:50:00,217.71,217.8,217.31,217.31,75978.0,199.246,199.3283,198.8799,198.8799,75978.0
2019-09-30 15:55:00,217.36,217.75,217.22,217.34,203742.0,198.9257,199.2826,198.7975,198.9074,203742.0
2019-10-01 09:30:00,219.19,219.19,217.52,217.84,120717.0,200.6005,200.6005,199.0721,199.365,120717.0
2019-10-01 09:35:00,217.65,217.84,216.27,216.4,100104.0,199.1911,199.365,197.9281,198.0471,100104.0
2019-10-01 09:40:00,216.5,217.98,216.2,217.97,69169.0,198.1386,199.4931,197.864,199.4839,69169.0
2019-10-01 09:45:00,217.8,218.0,216.82,217.49,41286.0,199.3283,199.5114,198.4315,199.0446,41286.0
2019-10-01 09:50:00,217.49,218.0,217.24,217.69,43636.0,199.0446,199.5114,198.8158,199.2277,43636.0
2019-10-01 09:55:00,217.66,217.87,217.05,217.39,28322.0,199.2002,199.3924,198.642,198.9531,28322.0
2019-10-01 10:00:00,217.27,217.27,215.93,216.03,31746.0,198.8433,198.8433,197.6169,197.7085,31746.0
2019-10-01 10:05:00,215.96,215.97,215.2,215.2,25871.0,197.6444,197.6536,196.9489,196.9489,25871.0
2019-10-01 10:10:00,215.27,215.58,214.54,214.54,50871.0,197.0129,197.2966,196.3448,196.3448,50871.0
2019-10-01 10:15:00,214.64,215.08,214.58,214.73,59532.0,196.4363,196.839,196.3814,196.5187,59532.0
2019-10-01 10:20:00,214.65,214.81,214.32,214.42,67419.0,196.4455,196.5919,196.1435,196.235,67419.0
2019-10-01 10:25:00,214.42,214.59,214.05,214.56,67302.0,196.235,196.3906,195.8964,196.3631,67302.0
2019-10-01 10:30:00,214.53,215.06,214.51,214.94,37330.0,196.3357,196.8207,196.3174,196.7109,37330.0
2019-10-01 10:35:00,214.89,215.13,214.36,214.5,43272.0,196.6651,196.8848,196.1801,196.3082,43272.0
2019-10-01 10:40:00,214.52,214.55,214.14,214.3,25989.0,196.3265,196.354,195.9788,196.1252,25989.0
2019-10-01 10:45:00,214.27,214.27,213.8,213.99,40857.0,196.0977,196.0977,195.6676,195.8415,40857.0
2019-10-01 10:50:00,213.95,214.1,213.66,213.7,41308.0,195.8049,195.9421,195.5395,195.5761,41308.0
2019-10-01 10:55:00,213.62,213.73,212.86,213.0,72919.0,195.5029,195.6035,194.8073,194.9354,72919.0
2019-10-01 11:00:00,213.0,213.09,212.64,212.79,78022.0,194.9354,195.0178,194.606,194.7432,78022.0
2019-10-01 11:05:00,212.71,213.35,212.31,213.31,50508.0,194.67,195.2558,194.304,195.2191,50508.0
2019-10-01 11:10:00,213.35,213.35,212.87,212.99,27674.0,195.2558,195.2558,194.8165,194.9263,27674.0
2019-10-01 11:15:00,212.96,213.14,212.83,213.08,25703.0,194.8988,195.0636,194.7799,195.0087,25703.0
2019-10-01 11:20:00,213.06,213.56,213.0,213.5,24706.0,194.9903,195.4479,194.9354,195.393,24706.0
2019-10-01 11:25:00,213.55,213.82,213.34,213.46,31113.0,195.4388,195.6859,195.2466,195.3564,31113.0
2019-10-01 11:30:00,213.54,213.89,213.41,213.76,20727.0,195.4296,195.75,195.3107,195.631,20727.0
2019-10-01 11:35:00,213.75,214.23,213.71,214.03,23535.0,195.6218,196.0611,195.5852,195.8781,23535.0
2019-10-01 11:40:00,214.09,214.14,213.53,213.81,17192.0,195.933,195.9788,195.4205,195.6767,17192.0
2019-10-01 11:45:00,213.8,213.8,213.41,213.45,16392.0,195.6676,195.6676,195.3107,195.3473,16392.0
2019-10-01 11:50:00,213.45,213.65,213.36,213.45,18742.0,195.3473,195.5303,195.2649,195.3473,18742.0
2019-10-01 11:55:00,213.42,213.77,213.34,213.72,36416.0,195.3198,195.6401,195.2466,195.5944,36416.0
2019-10-01 12:00:00,213.72,213.75,213.11,213.11,43548.0,195.5944,195.6218,195.0361,195.0361,43548.0
2019-10-01 12:05:00,213.15,213.15,212.86,213.0,18299.0,195.0727,195.0727,194.8073,194.9354,18299.0
2019-10-01 12:10:00,212.98,213.13,212.7,212.7,26922.0,194.9171,195.0544,194.6609,194.6609,26922.0
2019-10-01 12:15:00,212.71,212.75,212.4,212.45,26474.0,194.67,194.7066,194.3863,194.4321,26474.0
2019-10-01 12:20:00,212.48,212.52,212.08,212.16,39177.0,194.4595,194.4961,194.0935,194.1667,39177.0
2019-10-01 12:25:00,212.15,212.36,212.12,212.2,35626.0,194.1575,194.3497,194.1301,194.2033,35626.0
2019-10-01 12:30:00,212.18,212.93,212.18,212.9,21732.0,194.185,194.8714,194.185,194.8439,21732.0
2019-10-01 12:35:00,212.93,212.97,212.4,212.4,24315.0,194.8714,194.908,194.3863,194.3863,24315.0
2019-10-01 12:40:00,212.42,212.63,212.21,212.3,31167.0,194.4046,194.5968,194.2124,194.2948,31167.0
2019-10-01 12:45:00,212.31,212.43,212.21,212.27,22030.0,194.304,194.4138,194.2124,194.2673,22030.0
2019-10-01 12:50:00,212.33,212.49,212.28,212.49,16822.0,194.3223,194.4687,194.2765,194.4687,16822.0
2019-10-01 12:55:00,212.49,212.9,212.49,212.7,39560.0,194.4687,194.8439,194.4687,194.6609,39560.0
2019-10-01 13:00:00,212.71,213.35,212.71,213.28,43085.0,194.67,195.2558,194.67,195.1917,43085.0
2019-10-01 13:05:00,213.25,213.58,213.17,213.52,42594.0,195.1642,195.4662,195.091,195.4113,42594.0
2019-10-01 13:10:00,213.47,213.82,213.39,213.55,31433.0,195.3656,195.6859,195.2924,195.4388,31433.0
2019-10-01 13:15:00,213.49,213.81,213.44,213.76,39494.0,195.3839,195.6767,195.3381,195.631,39494.0
2019-10-01 13:20:00,213.73,214.1,213.72,214.1,32397.0,195.6035,195.9421,195.5944,195.9421,32397.0
2019-10-01 13:25:00,214.08,214.3,213.93,214.16,32968.0,195.9238,196.1252,195.7866,195.9971,32968.0
2019-10-01 13:30:00,214.16,214.21,214.01,214.06,37620.0,195.9971,196.0428,195.8598,195.9055,37620.0
2019-10-01 13:35:00,214.05,214.31,214.02,214.29,59756.0,195.8964,196.1343,195.8689,196.116,59756.0
2019-10-01 13:40:00,214.27,214.77,214.27,214.69,36873.0,196.0977,196.5553,196.0977,196.4821,36873.0
2019-10-01 13:45:00,214.67,214.67,214.46,214.6,30029.0,196.4638,196.4638,196.2716,196.3997,30029.0
2019-10-01 13:50:00,214.59,214.99,214.59,214.96,34399.0,196.3906,196.7567,196.3906,196.7292,34399.0
2019-10-01 13:55:00,214.96,215.07,214.85,214.98,45485.0,196.7292,196.8299,196.6285,196.7475,45485.0
2019-10-01 14:00:00,215.04,215.2,214.9,214.99,31074.0,196.8024,196.9489,196.6743,196.7567,31074.0
2019-10-01 14:05:00,214.99,215.02,214.88,214.91,46643.0,196.7567,196.7841,196.656,196.6835,46643.0
2019-10-01 14:10:00,214.95,215.38,214.95,215.38,33213.0,196.7201,197.1136,196.7201,197.1136,33213.0
2019-10-01 14:15:00,215.42,215.74,215.4,215.67,76035.0,197.1502,197.4431,197.1319,197.379,76035.0
2019-10-01 14:20:00,215.65,215.99,215.62,215.94,46009.0,197.3607,197.6719,197.3332,197.6261,46009.0
2019-10-01 14:25:00,215.93,216.05,215.78,215.84,50204.0,197.6169,197.7268,197.4797,197.5346,50204.0
2019-10-01 14:30:00,215.85,216.18,215.83,216.09,40270.0,197.5437,197.8457,197.5254,197.7634,40270.0
2019-10-01 14:35:00,216.11,216.13,215.92,216.07,45850.0,197.7817,197.8,197.6078,197.7451,45850.0
2019-10-01 14:40:00,216.1,216.26,216.01,216.06,32671.0,197.7725,197.919,197.6902,197.7359,32671.0
2019-10-01 14:45:00,216.04,216.5,215.99,216.44,51209.0,197.7176,198.1386,197.6719,198.0837,51209.0
2019-10-01 14:50:00,216.47,216.57,216.25,216.31,69255.0,198.1111,198.2027,197.9098,197.9647,69255.0
2019-10-01 14:55:00,216.31,216.53,216.2,216.43,43603.0,197.9647,198.1661,197.864,198.0745,43603.0
2019-10-01 15:00:00,216.41,216.44,216.26,216.41,33864.0,198.0562,198.0837,197.919,198.0562,33864.0
2019-10-01 15:05:00,216.39,216.87,216.33,216.74,36447.0,198.0379,198.4772,197.983,198.3582,36447.0
2019-10-01 15:10:00,216.7,216.73,216.34,216.42,35745.0,198.3216,198.3491,197.9922,198.0654,35745.0
2019-10-01 15:15:00,216.45,216.6,216.3,216.58,39249.0,198.0928,198.2301,197.9556,198.2118,39249.0
2019-10-01 15:20:00,216.58,216.69,216.39,216.67,54061.0,198.2118,198.3125,198.0379,198.2942,54061.0
2019-10-01 15:25:00,216.67,217.08,216.62,217.0,39049.0,198.2942,198.6694,198.2484,198.5962,39049.0
2019-10-01 15:30:00,216.98,216.99,216.74,216.85,49696.0,198.5779,198.587,198.3582,198.4589,49696.0
2019-10-01 15:35:00,216.89,216.99,216.52,216.57,43266.0,198.4955,198.587,198.1569,198.2027,43266.0
2019-10-01 15:40:00,216.56,217.04,216.55,217.01,32162.0,198.1935,198.6328,198.1844,198.6053,32162.0
2019-10-01 15:45:00,217.02,217.15,216.89,217.11,79592.0,198.6145,198.7335,198.4955,198.6969,79592.0
2019-10-01 15:50:00,217.1,217.41,217.01,217.26,94502.0,198.6877,198.9714,198.6053,198.8341,94502.0
2019-10-01 15:55:00,217.21,217.5,217.06,217.18,164318.0,198.7884,199.0538,198.6511,198.7609,164318.0
2019-10-02 09:30:00,216.15,216.3,215.5,215.64,124818.0,197.8183,197.9556,197.2234,197.3515,124818.0
2019-10-02 09:35:00,215.62,216.61,215.61,216.27,54861.0,197.3332,198.2393,197.3241,197.9281,54861.0
2019-10-02 09:40:00,216.26,216.7,216.26,216.52,47652.0,197.919,198.3216,197.919,198.1569,47652.0
2019-10-02 09:45:00,216.52,216.58,216.08,216.22,67097.0,198.1569,198.2118,197.7542,197.8823,67097.0
2019-10-02 09:50:00,216.17,216.36,216.01,216.11,50705.0,197.8366,198.0105,197.6902,197.7817,50705.0
2019-10-02 09:55:00,216.13,216.21,215.28,215.78,113320.0,197.8,197.8732,197.0221,197.4797,113320.0
2019-10-02 10:00:00,215.67,216.14,215.36,216.06,56924.0,197.379,197.8091,197.0953,197.7359,56924.0
2019-10-02 10:05:00,216.1,216.68,216.1,216.64,64065.0,197.7725,198.3033,197.7725,198.2667,64065.0
2019-10-02 10:10:00,216.6,216.9,216.51,216.88,47980.0,198.2301,198.5047,198.1478,198.4864,47980.0
2019-10-02 10:15:00,216.88,217.38,216.81,217.15,54282.0,198.4864,198.944,198.4223,198.7335,54282.0
2019-10-02 10:20:00,217.18,217.94,217.1,217.77,68213.0,198.7609,199.4565,198.6877,199.3009,68213.0
2019-10-02 10:25:00,217.85,218.57,217.77,218.3,74024.0,199.3741,200.033,199.3009,199.7859,74024.0
2019-10-02 10:30:00,218.28,218.67,218.0,218.39,95993.0,199.7676,200.1246,199.5114,199.8683,95993.0
2019-10-02 10:35:00,218.39,218.95,218.27,218.79,108761.0,199.8683,200.3808,199.7585,200.2344,108761.0
2019-10-02 10:40:00,218.77,219.0,218.69,218.88,40179.0,200.2161,200.4266,200.1429,200.3168,40179.0
2019-10-02 10:45:00,218.88,218.9,218.17,218.37,90110.0,200.3168,200.3351,199.667,199.85,90110.0
2019-10-02 10:50:00,218.29,218.8,218.07,218.76,74713.0,199.7768,200.2435,199.5755,200.2069,74713.0
2019-10-02 10:55:00,218.7,218.99,218.3,218.41,66596.0,200.152,200.4174,199.7859,199.8866,66596.0
2019-10-02 11:00:00,218.38,218.75,218.31,218.68,31486.0,199.8592,200.1978,199.7951,200.1337,31486.0
2019-10-02 11:05:00,218.66,218.99,218.62,218.86,29805.0,200.1154,200.4174,200.0788,200.2985,29805.0
2019-10-02 11:10:00,218.89,218.97,218.57,218.96,109044.0,200.3259,200.3991,200.033,200.39,109044.0
2019-10-02 11:15:00,218.94,219.34,218.86,219.25,99495.0,200.3717,200.7377,200.2985,200.6554,99495.0
2019-10-02 11:20:00,219.2,219.36,218.97,219.24,46264.0,200.6096,200.756,200.3991,200.6462,46264.0
2019-10-02 11:25:00,219.2,219.29,218.74,218.76,45791.0,200.6096,200.692,200.1886,200.2069,45791.0
2019-10-02 11:30:00,218.8,218.98,218.11,218.45,48370.0,200.2435,200.4083,199.6121,199.9232,48370.0
2019-10-02 11:35:00,218.47,218.6,217.96,218.5,37897.0,199.9415,200.0605,199.4748,199.969,37897.0
2019-10-02 11:40:00,218.47,218.69,218.08,218.16,39419.0,199.9415,200.1429,199.5846,199.6578,39419.0
2019-10-02 11:45:00,218.14,218.28,217.67,217.92,47321.0,199.6395,199.7676,199.2094,199.4382,47321.0
2019-10-02 11:50:00,217.83,218.0,217.52,217.73,29874.0,199.3558,199.5114,199.0721,199.2643,29874.0
2019-10-02 11:55:00,217.73,217.78,217.38,217.5,19591.0,199.2643,199.31,198.944,199.0538,19591.0
2019-10-02 12:00:00,217.51,217.51,217.02,217.08,25042.0,199.0629,199.0629,198.6145,198.6694,25042.0
2019-10-02 12:05:00,217.06,217.45,217.02,217.28,27427.0,198.6511,199.008,198.6145,198.8525,27427.0
2019-10-02 12:10:00,217.29,217.29,216.92,217.12,15871.0,198.8616,198.8616,198.523,198.706,15871.0
2019-10-02 12:15:00,217.04,217.09,216.78,216.83,15702.0,198.6328,198.6786,198.3949,198.4406,15702.0
2019-10-02 12:20:00,216.86,216.86,216.5,216.54,23005.0,198.4681,198.4681,198.1386,198.1752,23005.0
2019-10-02 12:25:00,216.56,216.63,216.23,216.59,20825.0,198.1935,198.2576,197.8915,198.221,20825.0
2019-10-02 12:30:00,216.57,217.0,216.54,216.8,29047.0,198.2027,198.5962,198.1752,198.4132,29047.0
2019-10-02 12:35:00,216.74,216.9,216.52,216.7,58186.0,198.3582,198.5047,198.1569,198.3216,58186.0
2019-10-02 12:40:00,216.78,216.79,216.52,216.6,17963.0,198.3949,198.404,198.1569,198.2301,17963.0
2019-10-02 12:45:00,216.59,216.59,216.23,216.31,23869.0,198.221,198.221,197.8915,197.9647,23869.0
2019-10-02 12:50:00,216.27,216.51,216.17,216.32,10629.0,197.9281,198.1478,197.8366,197.9739,10629.0
2019-10-02 12:55:00,216.25,216.62,216.19,216.54,22792.0,197.9098,198.2484,197.8549,198.1752,22792.0
2019-10-02 13:00:00,216.49,216.49,216.24,216.29,13089.0,198.1295,198.1295,197.9007,197.9464,13089.0
2019-10-02 13:05:00,216.24,216.72,216.15,216.68,32604.0,197.9007,198.3399,197.8183,198.3033,32604.0
2019-10-02 13:10:00,216.69,217.13,216.66,216.87,89774.0,198.3125,198.7152,198.285,198.4772,89774.0
2019-10-02 13:15:00,216.87,216.96,216.73,216.73,34933.0,198.4772,198.5596,198.3491,198.3491,34933.0
2019-10-02 13:20:00,216.74,216.83,216.52,216.6,28225.0,198.3582,198.4406,198.1569,198.2301,28225.0
2019-10-02 13:25:00,216.59,216.84,216.56,216.74,16642.0,198.221,198.4498,198.1935,198.3582,16642.0
2019-10-02 13:30:00,216.72,216.75,216.41,216.47,17760.0,198.3399,198.3674,198.0562,198.1111,17760.0
2019-10-02 13:35:00,216.45,216.61,216.3,216.37,23721.0,198.0928,198.2393,197.9556,198.0196,23721.0
2019-10-02 13:40:00,216.34,216.52,216.26,216.36,14469.0,197.9922,198.1569,197.919,198.0105,14469.0
2019-10-02 13:45:00,216.33,216.33,215.86,215.91,14621.0,197.983,197.983,197.5529,197.5986,14621.0
2019-10-02 13:50:00,215.9,215.9,215.67,215.8,15120.0,197.5895,197.5895,197.379,197.498,15120.0
2019-10-02 13:55:00,215.81,215.99,215.79,215.95,21209.0,197.5071,197.6719,197.4888,197.6352,21209.0
2019-10-02 14:00:00,215.91,215.98,215.55,215.94,30937.0,197.5986,197.6627,197.2692,197.6261,30937.0
2019-10-02 14:05:00,215.9,215.95,215.69,215.79,21846.0,197.5895,197.6352,197.3973,197.4888,21846.0
2019-10-02 14:10:00,215.83,215.96,215.68,215.74,27241.0,197.5254,197.6444,197.3881,197.4431,27241.0
2019-10-02 14:15:00,215.84,215.95,215.68,215.75,15417.0,197.5346,197.6352,197.3881,197.4522,15417.0
2019-10-02 14:20:00,215.74,215.9,215.67,215.84,30069.0,197.4431,197.5895,197.379,197.5346,30069.0
2019-10-02 14:25:00,215.86,215.91,215.72,215.75,27206.0,197.5529,197.5986,197.4248,197.4522,27206.0
2019-10-02 14:30:00,215.77,215.82,215.59,215.72,64444.0,197.4705,197.5163,197.3058,197.4248,64444.0
2019-10-02 14:35:00,215.72,215.87,215.71,215.85,30297.0,197.4248,197.562,197.4156,197.5437,30297.0
2019-10-02 14:40:00,215.83,215.88,215.67,215.74,17506.0,197.5254,197.5712,197.379,197.4431,17506.0
2019-10-02 14:45:00,215.77,216.21,215.75,216.14,27141.0,197.4705,197.8732,197.4522,197.8091,27141.0
2019-10-02 14:50:00,216.11,216.23,215.98,216.04,16046.0,197.7817,197.8915,197.6627,197.7176,16046.0
2019-10-02 14:55:00,216.03,216.23,216.0,216.21,17467.0,197.7085,197.8915,197.681,197.8732,17467.0
2019-10-02 15:00:00,216.25,216.39,216.19,216.29,30059.0,197.9098,198.0379,197.8549,197.9464,30059.0
2019-10-02 15:05:00,216.32,216.43,216.2,216.24,23356.0,197.9739,198.0745,197.864,197.9007,23356.0
2019-10-02 15:10:00,216.26,216.73,216.23,216.56,24972.0,197.919,198.3491,197.8915,198.1935,24972.0
2019-10-02 15:15:00,216.59,216.59,216.25,216.43,28865.0,198.221,198.221,197.9098,198.0745,28865.0
2019-10-02 15:20:00,216.39,216.67,216.31,216.47,25628.0,198.0379,198.2942,197.9647,198.1111,25628.0
2019-10-02 15:25:00,216.47,216.61,216.4,216.53,21622.0,198.1111,198.2393,198.0471,198.1661,21622.0
2019-10-02 15:30:00,216.54,216.74,216.4,216.7,38313.0,198.1752,198.3582,198.0471,198.3216,38313.0
2019-10-02 15:35:00,216.67,216.88,216.63,216.77,44160.0,198.2942,198.4864,198.2576,198.3857,44160.0
2019-10-02 15:40:00,216.74,216.91,216.61,216.71,43447.0,198.3582,198.5138,198.2393,198.3308,43447.0
2019-10-02 15:45:00,216.67,216.73,216.42,216.53,60767.0,198.2942,198.3491,198.0654,198.1661,60767.0
2019-10-02 15:50:00,216.51,216.79,216.33,216.62,87802.0,198.1478,198.404,197.983,198.2484,87802.0
2019-10-02 15:55:00,216.57,216.83,216.5,216.73,194405.0,198.2027,198.4406,198.1386,198.3491,194405.0
2019-10-03 09:30:00,215.63,216.36,215.03,216.14,57977.0,197.3424,198.0105,196.7933,197.8091,57977.0
2019-10-03 09:35:00,216.24,216.29,215.27,215.38,32168.0,197.9007,197.9464,197.0129,197.1136,32168.0
2019-10-03 09:40:00,215.28,215.79,214.68,215.1,36715.0,197.0221,197.4888,196.473,196.8573,36715.0
2019-10-03 09:45:00,215.18,215.82,215.11,215.65,90788.0,196.9306,197.5163,196.8665,197.3607,90788.0
2019-10-03 09:50:00,215.7,216.12,215.55,215.55,49536.0,197.4065,197.7908,197.2692,197.2692,49536.0
2019-10-03 09:55:00,215.51,215.57,214.68,214.82,34951.0,197.2326,197.2875,196.473,196.6011,34951.0
2019-10-03 10:00:00,214.77,214.82,213.05,213.96,56747.0,196.5553,196.6011,194.9812,195.814,56747.0
2019-10-03 10:05:00,214.09,214.11,213.33,213.96,46109.0,195.933,195.9513,195.2375,195.814,46109.0
2019-10-03 10:10:00,214.0,214.27,213.57,213.83,54196.0,195.8506,196.0977,195.4571,195.695,54196.0
2019-10-03 10:15:00,213.76,214.01,213.33,213.8,19117.0,195.631,195.8598,195.2375,195.6676,19117.0
2019-10-03 10:20:00,213.86,214.63,213.86,214.14,89822.0,195.7225,196.4272,195.7225,195.9788,89822.0
2019-10-03 10:25:00,214.1,214.91,214.0,214.52,18742.0,195.9421,196.6835,195.8506,196.3265,18742.0
2019-10-03 10:30:00,214.46,214.79,214.34,214.68,31047.0,196.2716,196.5736,196.1618,196.473,31047.0
2019-10-03 10:35:00,214.61,214.95,214.13,214.3,21362.0,196.4089,196.7201,195.9696,196.1252,21362.0
2019-10-03 10:40:00,214.31,214.33,214.03,214.23,13773.0,196.1343,196.1526,195.8781,196.0611,13773.0
2019-10-03 10:45:00,214.27,214.46,213.96,214.19,32379.0,196.0977,196.2716,195.814,196.0245,32379.0
2019-10-03 10:50:00,214.25,214.48,213.96,214.1,23449.0,196.0794,196.2899,195.814,195.9421,23449.0
2019-10-03 10:55:00,214.21,214.74,214.05,214.67,19972.0,196.0428,196.5279,195.8964,196.4638,19972.0
2019-10-03 11:00:00,214.62,215.37,214.47,215.17,33071.0,196.418,197.1044,196.2808,196.9214,33071.0
2019-10-03 11:05:00,215.18,215.57,214.99,215.18,89821.0,196.9306,197.2875,196.7567,196.9306,89821.0
2019-10-03 11:10:00,215.13,215.38,214.92,214.97,21530.0,196.8848,197.1136,196.6926,196.7384,21530.0
2019-10-03 11:15:00,214.96,215.19,214.82,215.06,38999.0,196.7292,196.9397,196.6011,196.8207,38999.0
2019-10-03 11:20:00,215.13,215.45,215.09,215.11,23213.0,196.8848,197.1777,196.8482,196.8665,23213.0
2019-10-03 11:25:00,215.21,215.32,214.92,215.02,8827.0,196.958,197.0587,196.6926,196.7841,8827.0
2019-10-03 11:30:00,214.99,215.23,214.93,215.1,13758.0,196.7567,196.9763,196.7018,196.8573,13758.0
2019-10-03 11:35:00,215.07,215.12,214.67,214.69,17303.0,196.8299,196.8756,196.4638,196.4821,17303.0
2019-10-03 11:40:00,214.73,214.92,214.66,214.92,10559.0,196.5187,196.6926,196.4547,196.6926,10559.0
2019-10-03 11:45:00,214.93,214.93,214.65,214.77,11022.0,196.7018,196.7018,196.4455,196.5553,11022.0
2019-10-03 11:50:00,214.81,214.92,214.7,214.91,12638.0,196.5919,196.6926,196.4913,196.6835,12638.0
2019-10-03 11:55:00,214.93,215.02,214.82,214.82,16320.0,196.7018,196.7841,196.6011,196.6011,16320.0
2019-10-03 12:00:00,214.91,215.17,214.91,214.96,7358.0,196.6835,196.9214,196.6835,196.7292,7358.0
2019-10-03 12:05:00,215.0,215.24,214.94,214.98,13722.0,196.7658,196.9855,196.7109,196.7475,13722.0
2019-10-03 12:10:00,214.97,215.05,214.94,215.03,10883.0,196.7384,196.8116,196.7109,196.7933,10883.0
2019-10-03 12:15:00,215.01,215.06,214.91,214.94,78895.0,196.775,196.8207,196.6835,196.7109,78895.0
2019-10-03 12:20:00,214.94,215.02,214.94,214.95,27844.0,196.7109,196.7841,196.7109,196.7201,27844.0
2019-10-03 12:25:00,214.97,215.31,214.94,215.24,20648.0,196.7384,197.0495,196.7109,196.9855,20648.0
2019-10-03 12:30:00,215.21,215.39,215.2,215.21,19708.0,196.958,197.1227,196.9489,196.958,19708.0
2019-10-03 12:35:00,215.23,215.27,215.15,215.26,10249.0,196.9763,197.0129,196.9031,197.0038,10249.0
2019-10-03 12:40:00,215.21,215.21,215.05,215.14,34194.0,196.958,196.958,196.8116,196.8939,34194.0
2019-10-03 12:45:00,215.14,215.31,215.13,215.18,12587.0,196.8939,197.0495,196.8848,196.9306,12587.0
2019-10-03 12:50:00,215.21,215.31,214.94,214.97,14952.0,196.958,197.0495,196.7109,196.7384,14952.0
2019-10-03 12:55:00,215.0,215.26,214.98,215.22,8047.0,196.7658,197.0038,196.7475,196.9672,8047.0
2019-10-03 13:00:00,215.23,215.49,215.09,215.49,49703.0,196.9763,197.2143,196.8482,197.2143,49703.0
2019-10-03 13:05:00,215.47,215.68,215.19,215.23,52941.0,197.196,197.3881,196.9397,196.9763,52941.0
2019-10-03 13:10:00,215.22,215.27,215.05,215.17,11419.0,196.9672,197.0129,196.8116,196.9214,11419.0
2019-10-03 13:15:00,215.11,215.24,215.02,215.21,6551.0,196.8665,196.9855,196.7841,196.958,6551.0
2019-10-03 13:20:00,215.14,215.14,214.95,215.13,12108.0,196.8939,196.8939,196.7201,196.8848,12108.0
2019-10-03 13:25:00,215.21,215.27,215.12,215.16,9030.0,196.958,197.0129,196.8756,196.9122,9030.0
2019-10-03 13:30:00,215.16,215.21,214.96,215.08,9854.0,196.9122,196.958,196.7292,196.839,9854.0
2019-10-03 13:35:00,215.05,215.05,214.92,214.97,34730.0,196.8116,196.8116,196.6926,196.7384,34730.0
2019-10-03 13:40:00,214.99,215.22,214.98,215.12,13851.0,196.7567,196.9672,196.7475,196.8756,13851.0
2019-10-03 13:45:00,215.1,215.48,215.08,215.48,14112.0,196.8573,197.2051,196.839,197.2051,14112.0
2019-10-03 13:50:00,215.5,215.55,215.39,215.4,15460.0,197.2234,197.2692,197.1227,197.1319,15460.0
2019-10-03 13:55:00,215.43,215.53,215.27,215.29,9413.0,197.1593,197.2509,197.0129,197.0312,9413.0
2019-10-03 14:00:00,215.33,215.33,214.97,215.03,20897.0,197.0678,197.0678,196.7384,196.7933,20897.0
2019-10-03 14:05:00,215.03,215.05,214.93,214.93,24159.0,196.7933,196.8116,196.7018,196.7018,24159.0
2019-10-03 14:10:00,214.96,215.04,214.94,215.03,14507.0,196.7292,196.8024,196.7109,196.7933,14507.0
2019-10-03 14:15:00,215.07,215.07,214.95,215.0,10455.0,196.8299,196.8299,196.7201,196.7658,10455.0
2019-10-03 14:20:00,215.0,215.1,214.96,215.09,6518.0,196.7658,196.8573,196.7292,196.8482,6518.0
2019-10-03 14:25:00,215.08,215.08,214.91,214.96,14237.0,196.839,196.839,196.6835,196.7292,14237.0
2019-10-03 14:30:00,214.96,214.97,214.84,214.88,15135.0,196.7292,196.7384,196.6194,196.656,15135.0
2019-10-03 14:35:00,214.86,214.89,214.75,214.77,14991.0,196.6377,196.6651,196.537,196.5553,14991.0
2019-10-03 14:40:00,214.78,214.88,214.75,214.78,11716.0,196.5645,196.656,196.537,196.5645,11716.0
2019-10-03 14:45:00,214.78,214.95,214.75,214.93,17342.0,196.5645,196.7201,196.537,196.7018,17342.0
2019-10-03 14:50:00,214.93,215.0,214.87,214.87,16102.0,196.7018,196.7658,196.6468,196.6468,16102.0
2019-10-03 14:55:00,214.81,214.88,214.76,214.78,19051.0,196.5919,196.656,196.5462,196.5645,19051.0
2019-10-03 15:00:00,214.78,214.82,214.61,214.64,22034.0,196.5645,196.6011,196.4089,196.4363,22034.0
2019-10-03 15:05:00,214.67,214.79,214.63,214.79,17739.0,196.4638,196.5736,196.4272,196.5736,17739.0
2019-10-03 15:10:00,214.75,214.87,214.7,214.75,23883.0,196.537,196.6468,196.4913,196.537,23883.0
2019-10-03 15:15:00,214.72,214.87,214.69,214.75,52375.0,196.5096,196.6468,196.4821,196.537,52375.0
2019-10-03 15:20:00,214.78,214.9,214.73,214.74,15644.0,196.5645,196.6743,196.5187,196.5279,15644.0
2019-10-03 15:25:00,214.72,214.76,214.51,214.66,46584.0,196.5096,196.5462,196.3174,196.4547,46584.0
2019-10-03 15:30:00,214.65,214.87,214.5,214.79,78295.0,196.4455,196.6468,196.3082,196.5736,78295.0
2019-10-03 15:35:00,214.77,214.89,214.77,214.85,24747.0,196.5553,196.6651,196.5553,196.6285,24747.0
2019-10-03 15:40:00,214.84,214.97,214.83,214.89,36233.0,196.6194,196.7384,196.6102,196.6651,36233.0
2019-10-03 15:45:00,214.88,214.88,214.61,214.71,82633.0,196.656,196.656,196.4089,196.5004,82633.0
2019-10-03 15:50:00,214.7,215.21,214.65,215.12,109188.0,196.4913,196.958,196.4455,196.8756,109188.0
2019-10-03 15:55:00,215.14,215.49,215.14,215.38,122163.0,196.8939,197.2143,196.8939,197.1136,122163.0
2019-10-04 09:30:00,216.84,218.54,216.0,218.54,135551.0,198.4498,200.0056,197.681,200.0056,135551.0
2019-10-04 09:35:00,218.42,218.6,217.7,218.17,45907.0,199.8958,200.0605,199.2368,199.667,45907.0
2019-10-04 09:40:00,218.06,218.06,217.45,217.59,61012.0,199.5663,199.5663,199.008,199.1362,61012.0
2019-10-04 09:45:00,217.54,217.66,216.44,216.92,26332.0,199.0904,199.2002,198.0837,198.523,26332.0
2019-10-04 09:50:00,216.95,217.24,216.4,217.18,26178.0,198.5504,198.8158,198.0471,198.7609,26178.0
2019-10-04 09:55:00,216.96,216.96,216.44,216.7,14834.0,198.5596,198.5596,198.0837,198.3216,14834.0
2019-10-04 10:00:00,216.83,217.5,216.64,217.3,44915.0,198.4406,199.0538,198.2667,198.8708,44915.0
2019-10-04 10:05:00,217.41,217.41,217.02,217.09,31582.0,198.9714,198.9714,198.6145,198.6786,31582.0
2019-10-04 10:10:00,217.09,217.24,216.79,216.82,14280.0,198.6786,198.8158,198.404,198.4315,14280.0
2019-10-04 10:15:00,216.93,217.06,216.61,216.9,18155.0,198.5321,198.6511,198.2393,198.5047,18155.0
2019-10-04 10:20:00,216.96,217.1,216.73,216.79,18640.0,198.5596,198.6877,198.3491,198.404,18640.0
2019-10-04 10:25:00,216.79,216.85,216.31,216.47,37952.0,198.404,198.4589,197.9647,198.1111,37952.0
2019-10-04 10:30:00,216.41,216.54,216.18,216.27,10603.0,198.0562,198.1752,197.8457,197.9281,10603.0
2019-10-04 10:35:00,216.23,216.55,216.06,216.06,12614.0,197.8915,198.1844,197.7359,197.7359,12614.0
2019-10-04 10:40:00,216.06,216.07,215.59,215.6,25028.0,197.7359,197.7451,197.3058,197.3149,25028.0
2019-10-04 10:45:00,215.55,215.6,215.13,215.34,15578.0,197.2692,197.3149,196.8848,197.077,15578.0
2019-10-04 10:50:00,215.37,216.08,215.36,216.06,17430.0,197.1044,197.7542,197.0953,197.7359,17430.0
2019-10-04 10:55:00,215.99,216.31,215.84,215.84,24368.0,197.6719,197.9647,197.5346,197.5346,24368.0
2019-10-04 11:00:00,215.95,216.39,215.8,216.09,15228.0,197.6352,198.0379,197.498,197.7634,15228.0
2019-10-04 11:05:00,216.17,216.7,216.04,216.49,36517.0,197.8366,198.3216,197.7176,198.1295,36517.0
2019-10-04 11:10:00,216.57,216.84,216.54,216.76,12911.0,198.2027,198.4498,198.1752,198.3766,12911.0
2019-10-04 11:15:00,216.8,216.84,216.46,216.56,30878.0,198.4132,198.4498,198.102,198.1935,30878.0
2019-10-04 11:20:00,216.57,216.9,216.45,216.85,25053.0,198.2027,198.5047,198.0928,198.4589,25053.0
2019-10-04 11:25:00,216.78,216.99,216.75,216.89,25884.0,198.3949,198.587,198.3674,198.4955,25884.0
2019-10-04 11:30:00,216.91,217.6,216.91,217.55,109361.0,198.5138,199.1453,198.5138,199.0996,109361.0
2019-10-04 11:35:00,217.56,217.78,217.45,217.71,18872.0,199.1087,199.31,199.008,199.246,18872.0
2019-10-04 11:40:00,217.71,217.85,217.35,217.39,17987.0,199.246,199.3741,198.9165,198.9531,17987.0
2019-10-04 11:45:00,217.38,217.54,217.35,217.54,14704.0,198.944,199.0904,198.9165,199.0904,14704.0
2019-10-04 11:50:00,217.56,217.68,217.52,217.66,17624.0,199.1087,199.2185,199.0721,199.2002,17624.0
2019-10-04 11:55:00,217.68,217.89,217.46,217.53,14921.0,199.2185,199.4107,199.0172,199.0812,14921.0
2019-10-04 12:00:00,217.63,217.99,217.63,217.9,48421.0,199.1728,199.5022,199.1728,199.4199,48421.0
2019-10-04 12:05:00,217.93,217.95,217.79,217.9,19755.0,199.4473,199.4656,199.3192,199.4199,19755.0
2019-10-04 12:10:00,217.91,217.95,217.67,217.7,19275.0,199.429,199.4656,199.2094,199.2368,19275.0
2019-10-04 12:15:00,217.65,217.67,217.39,217.47,17504.0,199.1911,199.2094,198.9531,199.0263,17504.0
2019-10-04 12:20:00,217.47,217.82,217.47,217.82,23204.0,199.0263,199.3467,199.0263,199.3467,23204.0
2019-10-04 12:25:00,217.81,217.9,217.78,217.78,17175.0,199.3375,199.4199,199.31,199.31,17175.0
2019-10-04 12:30:00,217.82,217.98,217.79,217.79,24350.0,199.3467,199.4931,199.3192,199.3192,24350.0
2019-10-04 12:35:00,217.77,217.96,217.77,217.82,13612.0,199.3009,199.4748,199.3009,199.3467,13612.0
2019-10-04 12:40:00,217.85,217.93,217.81,217.87,13517.0,199.3741,199.4473,199.3375,199.3924,13517.0
2019-10-04 12:45:00,217.9,217.97,217.9,217.95,13054.0,199.4199,199.4839,199.4199,199.4656,13054.0
2019-10-04 12:50:00,217.93,218.0,217.76,217.76,27262.0,199.4473,199.5114,199.2917,199.2917,27262.0
2019-10-04 12:55:00,217.79,217.97,217.71,217.97,17463.0,199.3192,199.4839,199.246,199.4839,17463.0
2019-10-04 13:00:00,218.0,218.03,217.86,217.97,12931.0,199.5114,199.5388,199.3833,199.4839,12931.0
2019-10-04 13:05:00,218.0,218.06,217.89,217.9,16467.0,199.5114,199.5663,199.4107,199.4199,16467.0
2019-10-04 13:10:00,217.89,218.16,217.89,218.13,10805.0,199.4107,199.6578,199.4107,199.6304,10805.0
2019-10-04 13:15:00,218.14,218.22,218.08,218.21,18113.0,199.6395,199.7127,199.5846,199.7036,18113.0
2019-10-04 13:20:00,218.21,218.21,218.03,218.04,18952.0,199.7036,199.7036,199.5388,199.548,18952.0
2019-10-04 13:25:00,218.04,218.13,218.0,218.13,10289.0,199.548,199.6304,199.5114,199.6304,10289.0
2019-10-04 13:30:00,218.12,218.31,218.12,218.3,15126.0,199.6212,199.7951,199.6212,199.7859,15126.0
2019-10-04 13:35:00,218.3,218.35,218.18,218.18,18456.0,199.7859,199.8317,199.6761,199.6761,18456.0
2019-10-04 13:40:00,218.18,218.49,218.18,218.49,24260.0,199.6761,199.9598,199.6761,199.9598,24260.0
2019-10-04 13:45:00,218.48,218.63,218.42,218.5,22015.0,199.9507,200.088,199.8958,199.969,22015.0
2019-10-04 13:50:00,218.52,218.57,218.26,218.34,21694.0,199.9873,200.033,199.7493,199.8226,21694.0
2019-10-04 13:55:00,218.33,218.37,218.01,218.14,18969.0,199.8134,199.85,199.5205,199.6395,18969.0
2019-10-04 14:00:00,218.14,218.15,217.84,217.96,17735.0,199.6395,199.6487,199.365,199.4748,17735.0
2019-10-04 14:05:00,217.97,218.06,217.95,218.0,15162.0,199.4839,199.5663,199.4656,199.5114,15162.0
2019-10-04 14:10:00,217.99,218.04,217.73,217.87,22517.0,199.5022,199.548,199.2643,199.3924,22517.0
2019-10-04 14:15:00,217.88,218.13,217.87,218.11,23661.0,199.4016,199.6304,199.3924,199.6121,23661.0
2019-10-04 14:20:00,218.11,218.38,218.06,218.34,95072.0,199.6121,199.8592,199.5663,199.8226,95072.0
2019-10-04 14:25:00,218.35,218.56,218.33,218.53,33530.0,199.8317,200.0239,199.8134,199.9964,33530.0
2019-10-04 14:30:00,218.51,218.75,218.51,218.71,29245.0,199.9781,200.1978,199.9781,200.1612,29245.0
2019-10-04 14:35:00,218.7,218.87,218.68,218.86,16864.0,200.152,200.3076,200.1337,200.2985,16864.0
2019-10-04 14:40:00,218.85,218.93,218.85,218.93,39769.0,200.2893,200.3625,200.2893,200.3625,39769.0
2019-10-04 14:45:00,218.92,219.03,218.84,218.84,51232.0,200.3534,200.454,200.2801,200.2801,51232.0
2019-10-04 14:50:00,218.84,218.91,218.52,218.76,96289.0,200.2801,200.3442,199.9873,200.2069,96289.0
2019-10-04 14:55:00,218.76,218.98,218.72,218.84,29733.0,200.2069,200.4083,200.1703,200.2801,29733.0
2019-10-04 15:00:00,218.87,218.96,218.8,218.91,28840.0,200.3076,200.39,200.2435,200.3442,28840.0
2019-10-04 15:05:00,218.88,219.01,218.86,219.0,29298.0,200.3168,200.4357,200.2985,200.4266,29298.0
2019-10-04 15:10:00,219.0,219.12,218.98,219.1,26855.0,200.4266,200.5364,200.4083,200.5181,26855.0
2019-10-04 15:15:00,219.09,219.27,219.0,219.25,22900.0,200.5089,200.6737,200.4266,200.6554,22900.0
2019-10-04 15:20:00,219.23,219.26,219.1,219.13,27315.0,200.6371,200.6645,200.5181,200.5456,27315.0
2019-10-04 15:25:00,219.15,219.28,219.02,219.23,32191.0,200.5639,200.6828,200.4449,200.6371,32191.0
2019-10-04 15:30:00,219.19,219.38,219.15,219.38,44054.0,200.6005,200.7743,200.5639,200.7743,44054.0
2019-10-04 15:35:00,219.38,219.48,219.22,219.45,42728.0,200.7743,200.8659,200.6279,200.8384,42728.0
2019-10-04 15:40:00,219.46,219.47,219.24,219.44,48742.0,200.8476,200.8567,200.6462,200.8293,48742.0
2019-10-04 15:45:00,219.44,219.64,219.35,219.59,53321.0,200.8293,201.0123,200.7469,200.9665,53321.0
2019-10-04 15:50:00,219.6,219.66,219.4,219.55,87641.0,200.9757,201.0306,200.7927,200.9299,87641.0
2019-10-04 15:55:00,219.58,219.86,219.55,219.82,194771.0,200.9574,201.2136,200.9299,201.177,194771.0
2019-10-07 09:30:00,219.05,219.69,218.99,219.39,66831.0,200.4723,201.0581,200.4174,200.7835,66831.0
2019-10-07 09:35:00,219.38,219.82,219.21,219.52,50098.0,200.7743,201.177,200.6188,200.9025,50098.0
2019-10-07 09:40:00,219.56,220.19,219.5,220.0,43726.0,200.9391,201.5157,200.8842,201.3418,43726.0
2019-10-07 09:45:00,220.18,220.27,219.45,219.86,68283.0,201.5065,201.5889,200.8384,201.2136,68283.0
2019-10-07 09:50:00,219.88,220.05,219.65,219.99,12632.0,201.2319,201.3875,201.0215,201.3326,12632.0
2019-10-07 09:55:00,220.0,220.0,219.56,219.68,20341.0,201.3418,201.3418,200.9391,201.0489,20341.0
2019-10-07 10:00:00,219.7,220.24,219.54,220.2,21323.0,201.0672,201.5614,200.9208,201.5248,21323.0
2019-10-07 10:05:00,220.12,220.79,220.12,220.76,25461.0,201.4516,202.0648,201.4516,202.0373,25461.0
2019-10-07 10:10:00,220.78,220.78,219.9,219.9,17602.0,202.0556,202.0556,201.2502,201.2502,17602.0
2019-10-07 10:15:00,219.87,219.91,219.5,219.76,25862.0,201.2228,201.2594,200.8842,201.1221,25862.0
2019-10-07 10:20:00,219.83,220.48,219.8,220.48,29547.0,201.1862,201.7811,201.1587,201.7811,29547.0
2019-10-07 10:25:00,220.48,220.67,220.43,220.55,22547.0,201.7811,201.9549,201.7353,201.8451,22547.0
2019-10-07 10:30:00,220.51,220.77,220.4,220.6,32722.0,201.8085,202.0465,201.7078,201.8909,32722.0
2019-10-07 10:35:00,220.6,221.11,220.53,220.8,78261.0,201.8909,202.3576,201.8268,202.0739,78261.0
2019-10-07 10:40:00,220.81,221.09,220.75,220.77,11233.0,202.0831,202.3393,202.0282,202.0465,11233.0
2019-10-07 10:45:00,220.8,220.91,220.68,220.81,31544.0,202.0739,202.1746,201.9641,202.0831,31544.0
2019-10-07 10:50:00,220.85,221.03,220.8,220.89,13717.0,202.1197,202.2844,202.0739,202.1563,13717.0
2019-10-07 10:55:00,220.92,221.27,220.83,221.01,43823.0,202.1837,202.5041,202.1014,202.2661,43823.0
2019-10-07 11:00:00,220.94,221.54,220.92,221.53,25962.0,202.202,202.7512,202.1837,202.742,25962.0
2019-10-07 11:05:00,221.54,221.98,221.45,221.71,52536.0,202.7512,203.1538,202.6688,202.9067,52536.0
2019-10-07 11:10:00,221.75,221.8,221.09,221.16,36107.0,202.9433,202.9891,202.3393,202.4034,36107.0
2019-10-07 11:15:00,221.16,221.46,221.12,221.27,53669.0,202.4034,202.6779,202.3668,202.5041,53669.0
2019-10-07 11:20:00,221.24,221.61,221.22,221.27,33335.0,202.4766,202.8152,202.4583,202.5041,33335.0
2019-10-07 11:25:00,221.26,221.6,221.25,221.25,25898.0,202.4949,202.8061,202.4858,202.4858,25898.0
2019-10-07 11:30:00,221.33,221.46,221.08,221.39,20931.0,202.559,202.6779,202.3302,202.6139,20931.0
2019-10-07 11:35:00,221.37,221.5,221.12,221.49,46344.0,202.5956,202.7146,202.3668,202.7054,46344.0
2019-10-07 11:40:00,221.48,221.92,221.45,221.88,29052.0,202.6962,203.0989,202.6688,203.0623,29052.0
2019-10-07 11:45:00,221.89,222.02,221.55,222.02,31994.0,203.0715,203.1905,202.7603,203.1905,31994.0
2019-10-07 11:50:00,222.03,222.17,221.91,222.15,25659.0,203.1996,203.3277,203.0898,203.3094,25659.0
2019-10-07 11:55:00,222.11,222.11,221.92,222.07,20616.0,203.2728,203.2728,203.0989,203.2362,20616.0
2019-10-07 12:00:00,222.06,222.22,221.76,221.84,26928.0,203.2271,203.3735,202.9525,203.0257,26928.0
2019-10-07 12:05:00,221.86,221.97,221.49,221.51,20617.0,203.044,203.1447,202.7054,202.7237,20617.0
2019-10-07 12:10:00,221.54,221.92,221.5,221.92,17668.0,202.7512,203.0989,202.7146,203.0989,17668.0
2019-10-07 12:15:00,221.94,222.4,221.89,222.4,22774.0,203.1172,203.5382,203.0715,203.5382,22774.0
2019-10-07 12:20:00,222.41,222.48,222.0,222.13,15072.0,203.5474,203.6114,203.1721,203.2911,15072.0
2019-10-07 12:25:00,222.13,222.15,221.81,221.87,14908.0,203.2911,203.3094,202.9983,203.0532,14908.0
2019-10-07 12:30:00,221.87,221.99,221.78,221.96,11575.0,203.0532,203.163,202.9708,203.1355,11575.0
2019-10-07 12:35:00,221.94,222.02,221.85,221.94,14160.0,203.1172,203.1905,203.0349,203.1172,14160.0
2019-10-07 12:40:00,221.94,222.0,221.86,221.92,20679.0,203.1172,203.1721,203.044,203.0989,20679.0
2019-10-07 12:45:00,221.93,222.0,221.87,221.9,16184.0,203.1081,203.1721,203.0532,203.0806,16184.0
2019-10-07 12:50:00,221.88,221.95,221.72,221.82,16253.0,203.0623,203.1264,202.9159,203.0074,16253.0
2019-10-07 12:55:00,221.84,221.86,221.67,221.76,49529.0,203.0257,203.044,202.8701,202.9525,49529.0
2019-10-07 13:00:00,221.76,221.99,221.74,221.93,20637.0,202.9525,203.163,202.9342,203.1081,20637.0
2019-10-07 13:05:00,221.9,221.9,221.39,221.46,29106.0,203.0806,203.0806,202.6139,202.6779,29106.0
2019-10-07 13:10:00,221.43,221.54,221.31,221.32,13385.0,202.6505,202.7512,202.5407,202.5498,13385.0
2019-10-07 13:15:00,221.31,221.32,221.12,221.16,32858.0,202.5407,202.5498,202.3668,202.4034,32858.0
2019-10-07 13:20:00,221.2,221.46,221.16,221.46,15964.0,202.44,202.6779,202.4034,202.6779,15964.0
2019-10-07 13:25:00,221.48,221.54,221.39,221.53,15101.0,202.6962,202.7512,202.6139,202.742,15101.0
2019-10-07 13:30:00,221.55,222.22,221.5,222.05,32195.0,202.7603,203.3735,202.7146,203.2179,32195.0
2019-10-07 13:35:00,222.01,222.41,221.94,222.31,21210.0,203.1813,203.5474,203.1172,203.4559,21210.0
2019-10-07 13:40:00,222.31,222.33,222.05,222.13,10408.0,203.4559,203.4742,203.2179,203.2911,10408.0
2019-10-07 13:45:00,222.13,222.18,221.92,222.15,41863.0,203.2911,203.3369,203.0989,203.3094,41863.0
2019-10-07 13:50:00,222.1,222.35,222.1,222.2,22322.0,203.2637,203.4925,203.2637,203.3552,22322.0
2019-10-07 13:55:00,222.23,222.33,222.11,222.3,11626.0,203.3826,203.4742,203.2728,203.4467,11626.0
2019-10-07 14:00:00,222.31,222.52,222.29,222.47,20657.0,203.4559,203.648,203.4376,203.6023,20657.0
2019-10-07 14:05:00,222.46,222.53,222.11,222.16,20516.0,203.5931,203.6572,203.2728,203.3186,20516.0
2019-10-07 14:10:00,222.16,222.16,221.86,221.94,20892.0,203.3186,203.3186,203.044,203.1172,20892.0
2019-10-07 14:15:00,221.95,221.97,221.81,221.92,16658.0,203.1264,203.1447,202.9983,203.0989,16658.0
2019-10-07 14:20:00,221.91,221.94,221.77,221.8,27040.0,203.0898,203.1172,202.9617,202.9891,27040.0
2019-10-07 14:25:00,221.82,222.06,221.79,221.91,16127.0,203.0074,203.2271,202.98,203.0898,16127.0
2019-10-07 14:30:00,221.9,221.94,221.54,221.61,19165.0,203.0806,203.1172,202.7512,202.8152,19165.0
2019-10-07 14:35:00,221.61,221.67,221.45,221.64,28760.0,202.8152,202.8701,202.6688,202.8427,28760.0
2019-10-07 14:40:00,221.62,221.72,221.45,221.6,20113.0,202.8244,202.9159,202.6688,202.8061,20113.0
2019-10-07 14:45:00,221.57,221.57,221.4,221.5,19590.0,202.7786,202.7786,202.623,202.7146,19590.0
2019-10-07 14:50:00,221.47,221.51,221.19,221.3,28920.0,202.6871,202.7237,202.4308,202.5315,28920.0
2019-10-07 14:55:00,221.3,221.71,221.27,221.51,30365.0,202.5315,202.9067,202.5041,202.7237,30365.0
2019-10-07 15:00:00,221.52,221.7,221.4,221.54,21583.0,202.7329,202.8976,202.623,202.7512,21583.0
2019-10-07 15:05:00,221.59,221.91,221.57,221.88,9064.0,202.7969,203.0898,202.7786,203.0623,9064.0
2019-10-07 15:10:00,221.93,221.96,221.71,221.86,22069.0,203.1081,203.1355,202.9067,203.044,22069.0
2019-10-07 15:15:00,221.81,221.98,221.71,221.72,20698.0,202.9983,203.1538,202.9067,202.9159,20698.0
2019-10-07 15:20:00,221.72,221.72,221.52,221.62,34122.0,202.9159,202.9159,202.7329,202.8244,34122.0
2019-10-07 15:25:00,221.64,221.92,221.58,221.84,32368.0,202.8427,203.0989,202.7878,203.0257,32368.0
2019-10-07 15:30:00,221.85,221.88,221.59,221.67,71530.0,203.0349,203.0623,202.7969,202.8701,71530.0
2019-10-07 15:35:00,221.68,221.84,221.66,221.8,43975.0,202.8793,203.0257,202.861,202.9891,43975.0
2019-10-07 15:40:00,221.81,221.84,221.66,221.7,41514.0,202.9983,203.0257,202.861,202.8976,41514.0
2019-10-07 15:45:00,221.69,221.9,221.6,221.69,52394.0,202.8884,203.0806,202.8061,202.8884,52394.0
2019-10-07 15:50:00,221.67,221.67,221.33,221.46,111479.0,202.8701,202.8701,202.559,202.6779,111479.0
2019-10-07 15:55:00,221.44,221.71,221.18,221.19,178941.0,202.6596,202.9067,202.4217,202.4308,178941.0
2019-10-08 09:30:00,219.49,219.98,219.0,219.51,85563.0,200.875,201.3235,200.4266,200.8933,85563.0
2019-10-08 09:35:00,219.61,220.01,219.25,219.86,46316.0,200.9848,201.3509,200.6554,201.2136,46316.0
2019-10-08 09:40:00,219.76,220.48,219.71,220.48,37332.0,201.1221,201.7811,201.0764,201.7811,37332.0
2019-10-08 09:45:00,220.5,221.9,220.48,221.17,78768.0,201.7994,203.0806,201.7811,202.4125,78768.0
2019-10-08 09:50:00,221.09,221.77,221.03,221.67,60604.0,202.3393,202.9617,202.2844,202.8701,60604.0
2019-10-08 09:55:00,221.69,221.98,221.55,221.61,51367.0,202.8884,203.1538,202.7603,202.8152,51367.0
2019-10-08 10:00:00,221.57,221.66,220.25,220.64,56964.0,202.7786,202.861,201.5706,201.9275,56964.0
2019-10-08 10:05:00,220.64,220.81,220.1,220.35,157600.0,201.9275,202.0831,201.4333,201.6621,157600.0
2019-10-08 10:10:00,220.27,220.72,220.13,220.44,140114.0,201.5889,202.0007,201.4607,201.7445,140114.0
2019-10-08 10:15:00,220.44,220.84,220.31,220.71,32558.0,201.7445,202.1105,201.6255,201.9916,32558.0
2019-10-08 10:20:00,220.63,220.82,220.47,220.66,30530.0,201.9183,202.0922,201.7719,201.9458,30530.0
2019-10-08 10:25:00,220.63,220.63,220.31,220.45,33190.0,201.9183,201.9183,201.6255,201.7536,33190.0
2019-10-08 10:30:00,220.42,220.7,220.06,220.11,29582.0,201.7261,201.9824,201.3967,201.4424,29582.0
2019-10-08 10:35:00,220.11,220.29,219.97,220.12,34284.0,201.4424,201.6072,201.3143,201.4516,34284.0
2019-10-08 10:40:00,220.1,220.17,219.89,219.89,35434.0,201.4333,201.4973,201.2411,201.2411,35434.0
2019-10-08 10:45:00,219.93,220.0,219.68,219.81,32745.0,201.2777,201.3418,201.0489,201.1679,32745.0
2019-10-08 10:50:00,219.77,220.03,219.75,219.81,26203.0,201.1313,201.3692,201.113,201.1679,26203.0
2019-10-08 10:55:00,219.85,220.61,219.79,220.06,38922.0,201.2045,201.9,201.1496,201.3967,38922.0
2019-10-08 11:00:00,220.02,220.09,219.78,220.07,27105.0,201.3601,201.4241,201.1404,201.4058,27105.0
2019-10-08 11:05:00,220.13,220.16,219.92,220.13,27895.0,201.4607,201.4882,201.2686,201.4607,27895.0
2019-10-08 11:10:00,220.15,220.36,220.04,220.12,24988.0,201.479,201.6712,201.3784,201.4516,24988.0
2019-10-08 11:15:00,220.12,220.44,220.09,220.37,30422.0,201.4516,201.7445,201.4241,201.6804,30422.0
2019-10-08 11:20:00,220.35,220.37,219.85,220.25,47393.0,201.6621,201.6804,201.2045,201.5706,47393.0
2019-10-08 11:25:00,220.2,220.85,220.2,220.69,98890.0,201.5248,202.1197,201.5248,201.9732,98890.0
2019-10-08 11:30:00,220.69,220.78,220.02,220.04,44942.0,201.9732,202.0556,201.3601,201.3784,44942.0
2019-10-08 11:35:00,219.99,220.51,219.98,220.19,32047.0,201.3326,201.8085,201.3235,201.5157,32047.0
2019-10-08 11:40:00,220.21,220.34,220.03,220.08,39546.0,201.534,201.6529,201.3692,201.415,39546.0
2019-10-08 11:45:00,220.08,220.32,219.86,219.9,72952.0,201.415,201.6346,201.2136,201.2502,72952.0
2019-10-08 11:50:00,219.94,219.99,219.23,219.23,40480.0,201.2869,201.3326,200.6371,200.6371,40480.0
2019-10-08 11:55:00,219.15,219.36,218.97,219.17,41527.0,200.5639,200.756,200.3991,200.5822,41527.0
2019-10-08 12:00:00,219.17,219.3,218.65,218.67,27522.0,200.5822,200.7011,200.1063,200.1246,27522.0
2019-10-08 12:05:00,218.65,218.86,218.55,218.68,13726.0,200.1063,200.2985,200.0147,200.1337,13726.0
2019-10-08 12:10:00,218.55,218.68,218.39,218.51,8672.0,200.0147,200.1337,199.8683,199.9781,8672.0
2019-10-08 12:15:00,218.56,218.61,218.44,218.52,12117.0,200.0239,200.0697,199.9141,199.9873,12117.0
2019-10-08 12:20:00,218.52,218.76,218.46,218.53,13429.0,199.9873,200.2069,199.9324,199.9964,13429.0
2019-10-08 12:25:00,218.59,219.06,218.57,218.85,80556.0,200.0513,200.4815,200.033,200.2893,80556.0
2019-10-08 12:30:00,218.86,218.93,218.8,218.92,14253.0,200.2985,200.3625,200.2435,200.3534,14253.0
2019-10-08 12:35:00,218.89,219.07,218.69,218.72,9023.0,200.3259,200.4906,200.1429,200.1703,9023.0
2019-10-08 12:40:00,218.7,219.13,218.62,219.0,19299.0,200.152,200.5456,200.0788,200.4266,19299.0
2019-10-08 12:45:00,219.09,220.0,219.09,219.75,26805.0,200.5089,201.3418,200.5089,201.113,26805.0
2019-10-08 12:50:00,219.74,219.8,219.48,219.48,6696.0,201.1038,201.1587,200.8659,200.8659,6696.0
2019-10-08 12:55:00,219.44,219.7,219.26,219.52,18964.0,200.8293,201.0672,200.6645,200.9025,18964.0
2019-10-08 13:00:00,219.6,219.73,219.48,219.52,13823.0,200.9757,201.0947,200.8659,200.9025,13823.0
2019-10-08 13:05:00,219.53,219.73,219.39,219.4,23796.0,200.9116,201.0947,200.7835,200.7927,23796.0
2019-10-08 13:10:00,219.44,219.62,219.35,219.46,25661.0,200.8293,200.994,200.7469,200.8476,25661.0
2019-10-08 13:15:00,219.45,219.48,219.26,219.31,17677.0,200.8384,200.8659,200.6645,200.7103,17677.0
2019-10-08 13:20:00,219.35,219.42,219.14,219.14,9681.0,200.7469,200.811,200.5547,200.5547,9681.0
2019-10-08 13:25:00,219.12,219.2,219.02,219.03,11613.0,200.5364,200.6096,200.4449,200.454,11613.0
2019-10-08 13:30:00,219.02,219.09,218.87,218.94,17939.0,200.4449,200.5089,200.3076,200.3717,17939.0
2019-10-08 13:35:00,218.91,218.91,218.59,218.68,5538.0,200.3442,200.3442,200.0513,200.1337,5538.0
2019-10-08 13:40:00,218.69,218.85,218.6,218.61,19124.0,200.1429,200.2893,200.0605,200.0697,19124.0
2019-10-08 13:45:00,218.58,218.78,218.58,218.68,15827.0,200.0422,200.2252,200.0422,200.1337,15827.0
2019-10-08 13:50:00,218.66,218.67,218.46,218.61,15270.0,200.1154,200.1246,199.9324,200.0697,15270.0
2019-10-08 13:55:00,218.62,218.89,218.53,218.85,44392.0,200.0788,200.3259,199.9964,200.2893,44392.0
2019-10-08 14:00:00,218.87,218.91,218.61,218.66,23931.0,200.3076,200.3442,200.0697,200.1154,23931.0
2019-10-08 14:05:00,218.69,219.08,218.63,219.0,30118.0,200.1429,200.4998,200.088,200.4266,30118.0
2019-10-08 14:10:00,218.96,218.99,218.84,218.88,13259.0,200.39,200.4174,200.2801,200.3168,13259.0
2019-10-08 14:15:00,218.93,219.16,218.93,219.15,56890.0,200.3625,200.573,200.3625,200.5639,56890.0
2019-10-08 14:20:00,219.18,219.24,219.05,219.23,21488.0,200.5913,200.6462,200.4723,200.6371,21488.0
2019-10-08 14:25:00,219.2,219.32,219.11,219.27,21669.0,200.6096,200.7194,200.5272,200.6737,21669.0
2019-10-08 14:30:00,219.29,219.85,219.29,219.78,48248.0,200.692,201.2045,200.692,201.1404,48248.0
2019-10-08 14:35:00,219.8,220.38,219.77,220.29,42065.0,201.1587,201.6895,201.1313,201.6072,42065.0
2019-10-08 14:40:00,220.32,220.34,220.08,220.23,35250.0,201.6346,201.6529,201.415,201.5523,35250.0
2019-10-08 14:45:00,220.26,220.79,220.16,220.79,30541.0,201.5797,202.0648,201.4882,202.0648,30541.0
2019-10-08 14:50:00,220.83,220.86,220.63,220.75,38319.0,202.1014,202.1288,201.9183,202.0282,38319.0
2019-10-08 14:55:00,220.73,220.95,219.97,220.82,61798.0,202.0099,202.2112,201.3143,202.0922,61798.0
2019-10-08 15:00:00,220.83,220.98,220.39,220.47,50763.0,202.1014,202.2387,201.6987,201.7719,50763.0
2019-10-08 15:05:00,220.47,220.57,220.41,220.53,38001.0,201.7719,201.8634,201.717,201.8268,38001.0
2019-10-08 15:10:00,220.51,220.53,220.17,220.2,47785.0,201.8085,201.8268,201.4973,201.5248,47785.0
2019-10-08 15:15:00,220.22,220.43,220.05,220.42,21223.0,201.5431,201.7353,201.3875,201.7261,21223.0
2019-10-08 15:20:00,220.45,220.88,220.45,220.8,46593.0,201.7536,202.1471,201.7536,202.0739,46593.0
2019-10-08 15:25:00,220.8,220.86,220.71,220.86,42398.0,202.0739,202.1288,201.9916,202.1288,42398.0
2019-10-08 15:30:00,220.85,220.88,220.67,220.77,57372.0,202.1197,202.1471,201.9549,202.0465,57372.0
2019-10-08 15:35:00,220.76,220.82,220.52,220.64,94843.0,202.0373,202.0922,201.8177,201.9275,94843.0
2019-10-08 15:40:00,220.65,220.71,220.23,220.64,79852.0,201.9366,201.9916,201.5523,201.9275,79852.0
2019-10-08 15:45:00,220.62,220.8,220.39,220.58,123643.0,201.9092,202.0739,201.6987,201.8726,123643.0
2019-10-08 15:50:00,220.52,220.58,220.23,220.44,137582.0,201.8177,201.8726,201.5523,201.7445,137582.0
2019-10-08 15:55:00,220.47,220.53,220.03,220.08,207981.0,201.7719,201.8268,201.3692,201.415,207981.0
2019-10-09 09:30:00,221.71,222.41,221.01,221.91,67145.0,202.9067,203.5474,202.2661,203.0898,67145.0
2019-10-09 09:35:00,221.79,222.24,221.32,221.43,30685.0,202.98,203.3918,202.5498,202.6505,30685.0
2019-10-09 09:40:00,221.41,221.73,220.24,220.36,40645.0,202.6322,202.925,201.5614,201.6712,40645.0
2019-10-09 09:45:00,220.36,220.93,220.17,220.93,55700.0,201.6712,202.1929,201.4973,202.1929,55700.0
2019-10-09 09:50:00,220.93,221.42,220.72,220.91,76517.0,202.1929,202.6413,202.0007,202.1746,76517.0
2019-10-09 09:55:00,220.92,221.8,220.85,221.63,87732.0,202.1837,202.9891,202.1197,202.8335,87732.0
2019-10-09 10:00:00,221.63,221.86,221.31,221.8,88908.0,202.8335,203.044,202.5407,202.9891,88908.0
2019-10-09 10:05:00,221.8,222.13,221.48,221.72,139743.0,202.9891,203.2911,202.6962,202.9159,139743.0
2019-10-09 10:10:00,221.74,221.95,221.58,221.63,18969.0,202.9342,203.1264,202.7878,202.8335,18969.0
2019-10-09 10:15:00,221.61,221.84,221.59,221.77,28600.0,202.8152,203.0257,202.7969,202.9617,28600.0
2019-10-09 10:20:00,221.73,221.9,221.56,221.71,27250.0,202.925,203.0806,202.7695,202.9067,27250.0
2019-10-09 10:25:00,221.68,222.13,221.67,221.86,25981.0,202.8793,203.2911,202.8701,203.044,25981.0
2019-10-09 10:30:00,221.91,222.15,221.82,222.0,31363.0,203.0898,203.3094,203.0074,203.1721,31363.0
2019-10-09 10:35:00,222.0,222.08,221.88,221.97,28815.0,203.1721,203.2454,203.0623,203.1447,28815.0
2019-10-09 10:40:00,221.96,222.07,221.94,221.95,29165.0,203.1355,203.2362,203.1172,203.1264,29165.0
2019-10-09 10:45:00,221.95,222.16,221.88,222.03,31987.0,203.1264,203.3186,203.0623,203.1996,31987.0
2019-10-09 10:50:00,222.04,222.04,221.74,221.84,54720.0,203.2088,203.2088,202.9342,203.0257,54720.0
2019-10-09 10:55:00,221.8,221.9,221.58,221.7,43550.0,202.9891,203.0806,202.7878,202.8976,43550.0
2019-10-09 11:00:00,221.77,221.97,221.75,221.9,67874.0,202.9617,203.1447,202.9433,203.0806,67874.0
2019-10-09 11:05:00,221.86,222.03,221.75,221.88,56105.0,203.044,203.1996,202.9433,203.0623,56105.0
2019-10-09 11:10:00,221.9,221.97,221.74,221.85,28691.0,203.0806,203.1447,202.9342,203.0349,28691.0
2019-10-09 11:15:00,221.9,222.04,221.83,221.96,8984.0,203.0806,203.2088,203.0166,203.1355,8984.0
2019-10-09 11:20:00,221.95,222.25,221.87,222.25,18428.0,203.1264,203.4009,203.0532,203.4009,18428.0
2019-10-09 11:25:00,222.25,223.02,222.23,222.95,73220.0,203.4009,204.1056,203.3826,204.0416,73220.0
2019-10-09 11:30:00,222.97,223.32,222.82,223.21,157863.0,204.0599,204.3802,203.9226,204.2795,157863.0
2019-10-09 11:35:00,223.16,223.47,222.08,222.12,253747.0,204.2338,204.5175,203.2454,203.282,253747.0
2019-10-09 11:40:00,222.3,222.69,222.08,222.42,40124.0,203.4467,203.8036,203.2454,203.5565,40124.0
2019-10-09 11:45:00,222.38,222.88,222.2,222.7,43639.0,203.5199,203.9775,203.3552,203.8128,43639.0
2019-10-09 11:50:00,222.7,222.75,221.73,221.75,12903.0,203.8128,203.8585,202.925,202.9433,12903.0
2019-10-09 11:55:00,221.8,222.33,221.66,222.3,29527.0,202.9891,203.4742,202.861,203.4467,29527.0
2019-10-09 12:00:00,222.3,222.43,221.84,221.84,31725.0,203.4467,203.5657,203.0257,203.0257,31725.0
2019-10-09 12:05:00,221.83,222.19,221.8,222.03,27746.0,203.0166,203.346,202.9891,203.1996,27746.0
2019-10-09 12:10:00,222.03,222.3,221.99,222.25,20750.0,203.1996,203.4467,203.163,203.4009,20750.0
2019-10-09 12:15:00,222.25,222.74,222.11,222.67,86186.0,203.4009,203.8494,203.2728,203.7853,86186.0
2019-10-09 12:20:00,222.67,222.67,222.27,222.54,51066.0,203.7853,203.7853,203.4192,203.6663,51066.0
2019-10-09 12:25:00,222.55,222.6,222.32,222.55,25958.0,203.6755,203.7213,203.465,203.6755,25958.0
2019-10-09 12:30:00,222.58,222.82,222.55,222.62,33947.0,203.703,203.9226,203.6755,203.7396,33947.0
2019-10-09 12:35:00,222.62,222.62,222.33,222.39,23783.0,203.7396,203.7396,203.4742,203.5291,23783.0
2019-10-09 12:40:00,222.34,222.34,221.94,222.08,14014.0,203.4833,203.4833,203.1172,203.2454,14014.0
2019-10-09 12:45:00,222.07,222.48,222.03,222.41,34743.0,203.2362,203.6114,203.1996,203.5474,34743.0
2019-10-09 12:50:00,222.44,222.44,222.07,222.08,17344.0,203.5748,203.5748,203.2362,203.2454,17344.0
2019-10-09 12:55:00,222.09,222.22,222.01,222.13,32094.0,203.2545,203.3735,203.1813,203.2911,32094.0
2019-10-09 13:00:00,222.17,222.62,222.14,222.42,37037.0,203.3277,203.7396,203.3003,203.5565,37037.0
2019-10-09 13:05:00,222.47,222.75,222.41,222.75,27625.0,203.6023,203.8585,203.5474,203.8585,27625.0
2019-10-09 13:10:00,222.75,222.75,222.49,222.55,34855.0,203.8585,203.8585,203.6206,203.6755,34855.0
2019-10-09 13:15:00,222.5,222.57,222.14,222.24,30373.0,203.6297,203.6938,203.3003,203.3918,30373.0
2019-10-09 13:20:00,222.13,222.57,222.12,222.57,30259.0,203.2911,203.6938,203.282,203.6938,30259.0
2019-10-09 13:25:00,222.57,222.88,222.33,222.46,74664.0,203.6938,203.9775,203.4742,203.5931,74664.0
2019-10-09 13:30:00,222.45,222.67,222.41,222.55,29242.0,203.584,203.7853,203.5474,203.6755,29242.0
2019-10-09 13:35:00,222.56,222.96,222.56,222.84,82578.0,203.6847,204.0507,203.6847,203.9409,82578.0
2019-10-09 13:40:00,222.83,222.9,222.69,222.72,6947.0,203.9318,203.9958,203.8036,203.8311,6947.0
2019-10-09 13:45:00,222.74,222.77,222.58,222.77,8298.0,203.8494,203.8768,203.703,203.8768,8298.0
2019-10-09 13:50:00,222.73,222.87,222.59,222.59,5384.0,203.8402,203.9684,203.7121,203.7121,5384.0
2019-10-09 13:55:00,222.57,222.62,222.11,222.11,8658.0,203.6938,203.7396,203.2728,203.2728,8658.0
2019-10-09 14:00:00,222.16,222.32,221.98,222.05,14863.0,203.3186,203.465,203.1538,203.2179,14863.0
2019-10-09 14:05:00,222.05,222.45,221.99,222.09,51870.0,203.2179,203.584,203.163,203.2545,51870.0
2019-10-09 14:10:00,222.14,222.24,221.69,221.74,17437.0,203.3003,203.3918,202.8884,202.9342,17437.0
2019-10-09 14:15:00,221.77,221.9,221.65,221.78,15904.0,202.9617,203.0806,202.8518,202.9708,15904.0
2019-10-09 14:20:00,221.67,222.13,221.6,221.99,77928.0,202.8701,203.2911,202.8061,203.163,77928.0
2019-10-09 14:25:00,222.02,222.49,221.97,222.23,37448.0,203.1905,203.6206,203.1447,203.3826,37448.0
2019-10-09 14:30:00,222.27,222.54,222.18,222.19,17278.0,203.4192,203.6663,203.3369,203.346,17278.0
2019-10-09 14:35:00,222.2,222.21,222.0,222.06,11131.0,203.3552,203.3643,203.1721,203.2271,11131.0
2019-10-09 14:40:00,222.12,222.25,222.01,222.08,11811.0,203.282,203.4009,203.1813,203.2454,11811.0
2019-10-09 14:45:00,222.09,222.34,222.04,222.14,22297.0,203.2545,203.4833,203.2088,203.3003,22297.0
2019-10-09 14:50:00,222.15,222.35,222.12,222.3,18782.0,203.3094,203.4925,203.282,203.4467,18782.0
2019-10-09 14:55:00,222.27,222.5,222.16,222.37,28345.0,203.4192,203.6297,203.3186,203.5108,28345.0
2019-10-09 15:00:00,222.38,222.68,222.35,222.63,28864.0,203.5199,203.7945,203.4925,203.7487,28864.0
2019-10-09 15:05:00,222.67,222.7,222.45,222.45,34250.0,203.7853,203.8128,203.584,203.584,34250.0
2019-10-09 15:10:00,222.44,222.73,222.43,222.68,32150.0,203.5748,203.8402,203.5657,203.7945,32150.0
2019-10-09 15:15:00,222.69,222.75,222.22,222.23,36707.0,203.8036,203.8585,203.3735,203.3826,36707.0
2019-10-09 15:20:00,222.22,222.23,222.11,222.11,10774.0,203.3735,203.3826,203.2728,203.2728,10774.0
2019-10-09 15:25:00,222.11,222.11,221.95,222.0,13290.0,203.2728,203.2728,203.1264,203.1721,13290.0
2019-10-09 15:30:00,222.02,222.21,221.99,222.08,19384.0,203.1905,203.3643,203.163,203.2454,19384.0
2019-10-09 15:35:00,222.1,222.11,221.82,221.92,16086.0,203.2637,203.2728,203.0074,203.0989,16086.0
2019-10-09 15:40:00,221.88,221.9,221.37,221.43,36462.0,203.0623,203.0806,202.5956,202.6505,36462.0
2019-10-09 15:45:00,221.45,221.62,221.15,221.23,30208.0,202.6688,202.8244,202.3942,202.4675,30208.0
2019-10-09 15:50:00,221.26,221.98,221.26,221.96,55909.0,202.4949,203.1538,202.4949,203.1355,55909.0
2019-10-09 15:55:00,221.98,222.36,221.95,222.14,315382.0,203.1538,203.5016,203.1264,203.3003,315382.0
2019-10-10 09:30:00,218.19,219.0,217.52,218.59,171284.0,199.6853,200.4266,199.0721,200.0513,171284.0
2019-10-10 09:35:00,218.45,219.79,218.11,219.29,96414.0,199.9232,201.1496,199.6121,200.692,96414.0
2019-10-10 09:40:00,219.07,220.8,219.04,219.93,166508.0,200.4906,202.0739,200.4632,201.2777,166508.0
2019-10-10 09:45:00,219.93,221.38,219.92,221.21,128777.0,201.2777,202.6047,201.2686,202.4491,128777.0
2019-10-10 09:50:00,221.26,222.93,220.94,222.93,110492.0,202.4949,204.0233,202.202,204.0233,110492.0
2019-10-10 09:55:00,222.84,223.38,222.64,223.2,84905.0,203.9409,204.4351,203.7579,204.2704,84905.0
2019-10-10 10:00:00,223.2,223.47,222.73,223.04,92431.0,204.2704,204.5175,203.8402,204.1239,92431.0
2019-10-10 10:05:00,223.08,223.47,222.77,222.92,51900.0,204.1606,204.5175,203.8768,204.0141,51900.0
2019-10-10 10:10:00,222.86,223.2,222.59,222.87,82622.0,203.9592,204.2704,203.7121,203.9684,82622.0
2019-10-10 10:15:00,222.88,223.19,222.64,222.82,83579.0,203.9775,204.2612,203.7579,203.9226,83579.0
2019-10-10 10:20:00,222.81,222.97,222.18,222.25,101292.0,203.9135,204.0599,203.3369,203.4009,101292.0
2019-10-10 10:25:00,222.27,222.61,221.95,222.3,82715.0,203.4192,203.7304,203.1264,203.4467,82715.0
2019-10-10 10:30:00,222.28,222.62,222.02,222.44,72720.0,203.4284,203.7396,203.1905,203.5748,72720.0
2019-10-10 10:35:00,222.42,222.66,221.86,221.89,30213.0,203.5565,203.7762,203.044,203.0715,30213.0
2019-10-10 10:40:00,221.85,222.49,221.84,222.45,19232.0,203.0349,203.6206,203.0257,203.584,19232.0
2019-10-10 10:45:00,222.46,222.9,222.39,222.5,50729.0,203.5931,203.9958,203.5291,203.6297,50729.0
2019-10-10 10:50:00,222.51,222.77,222.47,222.66,18273.0,203.6389,203.8768,203.6023,203.7762,18273.0
2019-10-10 10:55:00,222.72,223.73,222.72,223.59,72506.0,203.8311,204.7554,203.8311,204.6273,72506.0
2019-10-10 11:00:00,223.6,223.7,223.39,223.67,30204.0,204.6365,204.728,204.4443,204.7005,30204.0
2019-10-10 11:05:00,223.62,223.73,223.38,223.64,35159.0,204.6548,204.7554,204.4351,204.6731,35159.0
2019-10-10 11:10:00,223.64,223.97,223.6,223.78,43946.0,204.6731,204.9751,204.6365,204.8012,43946.0
2019-10-10 11:15:00,223.83,223.83,223.51,223.68,62930.0,204.8469,204.8469,204.5541,204.7097,62930.0
2019-10-10 11:20:00,223.68,223.72,223.36,223.52,36510.0,204.7097,204.7463,204.4168,204.5632,36510.0
2019-10-10 11:25:00,223.45,223.55,222.93,223.05,39729.0,204.4992,204.5907,204.0233,204.1331,39729.0
2019-10-10 11:30:00,223.1,223.25,222.71,222.74,30854.0,204.1789,204.3161,203.8219,203.8494,30854.0
2019-10-10 11:35:00,222.73,223.39,222.64,223.16,36021.0,203.8402,204.4443,203.7579,204.2338,36021.0
2019-10-10 11:40:00,223.26,223.36,223.06,223.06,17798.0,204.3253,204.4168,204.1422,204.1422,17798.0
2019-10-10 11:45:00,223.12,223.15,222.87,222.98,30082.0,204.1972,204.2246,203.9684,204.069,30082.0
2019-10-10 11:50:00,222.99,222.99,222.71,222.87,23727.0,204.0782,204.0782,203.8219,203.9684,23727.0
2019-10-10 11:55:00,222.95,223.46,222.95,223.4,53940.0,204.0416,204.5083,204.0416,204.4534,53940.0
2019-10-10 12:00:00,223.44,223.76,223.43,223.72,19968.0,204.49,204.7829,204.4809,204.7463,19968.0
2019-10-10 12:05:00,223.73,223.75,223.23,223.26,62760.0,204.7554,204.7737,204.2978,204.3253,62760.0
2019-10-10 12:10:00,223.23,223.26,222.81,223.03,37730.0,204.2978,204.3253,203.9135,204.1148,37730.0
2019-10-10 12:15:00,223.03,223.27,223.02,223.11,20528.0,204.1148,204.3344,204.1056,204.188,20528.0
2019-10-10 12:20:00,223.09,223.34,223.06,223.17,19918.0,204.1697,204.3985,204.1422,204.2429,19918.0
2019-10-10 12:25:00,223.15,223.23,222.95,223.03,19760.0,204.2246,204.2978,204.0416,204.1148,19760.0
2019-10-10 12:30:00,223.06,223.08,222.63,222.69,21236.0,204.1422,204.1606,203.7487,203.8036,21236.0
2019-10-10 12:35:00,222.71,222.95,222.65,222.87,27276.0,203.8219,204.0416,203.767,203.9684,27276.0
2019-10-10 12:40:00,222.92,223.35,222.87,223.35,14065.0,204.0141,204.4077,203.9684,204.4077,14065.0
2019-10-10 12:45:00,223.35,223.35,223.09,223.14,21361.0,204.4077,204.4077,204.1697,204.2155,21361.0
2019-10-10 12:50:00,223.16,223.35,223.07,223.21,23656.0,204.2338,204.4077,204.1514,204.2795,23656.0
2019-10-10 12:55:00,223.22,223.55,223.05,223.53,18639.0,204.2887,204.5907,204.1331,204.5724,18639.0
2019-10-10 13:00:00,223.53,223.53,223.27,223.3,26897.0,204.5724,204.5724,204.3344,204.3619,26897.0
2019-10-10 13:05:00,223.28,223.49,223.28,223.48,13989.0,204.3436,204.5358,204.3436,204.5266,13989.0
2019-10-10 13:10:00,223.45,223.56,223.31,223.41,17351.0,204.4992,204.5998,204.371,204.4626,17351.0
2019-10-10 13:15:00,223.39,223.5,223.2,223.24,19336.0,204.4443,204.5449,204.2704,204.307,19336.0
2019-10-10 13:20:00,223.27,223.52,223.24,223.45,25535.0,204.3344,204.5632,204.307,204.4992,25535.0
2019-10-10 13:25:00,223.4,223.42,223.12,223.13,20813.0,204.4534,204.4717,204.1972,204.2063,20813.0
2019-10-10 13:30:00,223.12,223.14,222.86,223.09,36034.0,204.1972,204.2155,203.9592,204.1697,36034.0
2019-10-10 13:35:00,223.05,223.49,223.05,223.46,38787.0,204.1331,204.5358,204.1331,204.5083,38787.0
2019-10-10 13:40:00,223.49,223.74,223.45,223.53,38908.0,204.5358,204.7646,204.4992,204.5724,38908.0
2019-10-10 13:45:00,223.53,223.83,223.49,223.82,31304.0,204.5724,204.8469,204.5358,204.8378,31304.0
2019-10-10 13:50:00,223.84,223.94,223.71,223.78,39628.0,204.8561,204.9476,204.7371,204.8012,39628.0
2019-10-10 13:55:00,223.78,223.96,223.73,223.85,26906.0,204.8012,204.9659,204.7554,204.8652,26906.0
2019-10-10 14:00:00,223.89,223.97,223.64,223.95,24792.0,204.9019,204.9751,204.6731,204.9568,24792.0
2019-10-10 14:05:00,223.96,224.13,222.97,223.2,41070.0,204.9659,205.1215,204.0599,204.2704,41070.0
2019-10-10 14:10:00,223.31,223.34,223.06,223.12,52243.0,204.371,204.3985,204.1422,204.1972,52243.0
2019-10-10 14:15:00,223.12,223.2,222.99,223.02,29082.0,204.1972,204.2704,204.0782,204.1056,29082.0
2019-10-10 14:20:00,223.01,223.07,222.79,222.87,32683.0,204.0965,204.1514,203.8951,203.9684,32683.0
2019-10-10 14:25:00,222.91,222.92,222.25,222.34,64916.0,204.005,204.0141,203.4009,203.4833,64916.0
2019-10-10 14:30:00,222.34,222.54,222.18,222.54,36736.0,203.4833,203.6663,203.3369,203.6663,36736.0
2019-10-10 14:35:00,222.56,222.65,222.44,222.56,29114.0,203.6847,203.767,203.5748,203.6847,29114.0
2019-10-10 14:40:00,222.56,222.59,222.1,222.16,34637.0,203.6847,203.7121,203.2637,203.3186,34637.0
2019-10-10 14:45:00,222.15,223.1,222.14,223.1,39247.0,203.3094,204.1789,203.3003,204.1789,39247.0
2019-10-10 14:50:00,223.06,223.3,222.82,222.99,35493.0,204.1422,204.3619,203.9226,204.0782,35493.0
2019-10-10 14:55:00,223.0,223.21,222.98,223.17,33093.0,204.0873,204.2795,204.069,204.2429,33093.0
2019-10-10 15:00:00,223.15,223.18,222.61,222.95,31683.0,204.2246,204.2521,203.7304,204.0416,31683.0
2019-10-10 15:05:00,223.0,223.06,222.83,223.03,26722.0,204.0873,204.1422,203.9318,204.1148,26722.0
2019-10-10 15:10:00,222.99,223.5,222.92,223.47,54220.0,204.0782,204.5449,204.0141,204.5175,54220.0
2019-10-10 15:15:00,223.43,223.53,223.17,223.45,63257.0,204.4809,204.5724,204.2429,204.4992,63257.0
2019-10-10 15:20:00,223.45,223.55,223.13,223.53,70390.0,204.4992,204.5907,204.2063,204.5724,70390.0
2019-10-10 15:25:00,223.51,223.68,223.47,223.68,51772.0,204.5541,204.7097,204.5175,204.7097,51772.0
2019-10-10 15:30:00,223.68,223.88,223.56,223.76,52195.0,204.7097,204.8927,204.5998,204.7829,52195.0
2019-10-10 15:35:00,223.74,223.86,223.52,223.54,63153.0,204.7646,204.8744,204.5632,204.5815,63153.0
2019-10-10 15:40:00,223.57,223.8,223.34,223.77,50125.0,204.609,204.8195,204.3985,204.792,50125.0
2019-10-10 15:45:00,223.77,224.01,223.41,223.53,62604.0,204.792,205.0117,204.4626,204.5724,62604.0
2019-10-10 15:50:00,223.51,223.63,223.29,223.46,97844.0,204.5541,204.6639,204.3527,204.5083,97844.0
2019-10-10 15:55:00,223.45,224.01,223.2,223.81,365164.0,204.4992,205.0117,204.2704,204.8286,365164.0
2019-10-11 09:30:00,225.54,227.3,225.54,227.23,112533.0,206.4119,208.0227,206.4119,207.9586,112533.0
2019-10-11 09:35:00,227.15,227.75,226.76,227.39,81455.0,207.8854,208.4345,207.5285,208.105,81455.0
2019-10-11 09:40:00,227.44,228.83,227.12,228.39,126295.0,208.1508,209.4229,207.8579,209.0202,126295.0
2019-10-11 09:45:00,228.4,228.57,227.44,228.43,77206.0,209.0294,209.1849,208.1508,209.0568,77206.0
2019-10-11 09:50:00,228.5,228.85,227.98,227.98,100778.0,209.1209,209.4412,208.645,208.645,100778.0
2019-10-11 09:55:00,227.97,228.15,227.23,227.71,80682.0,208.6358,208.8006,207.9586,208.3979,80682.0
2019-10-11 10:00:00,227.69,228.6,227.19,228.37,88256.0,208.3796,209.2124,207.922,209.0019,88256.0
2019-10-11 10:05:00,228.48,228.57,227.39,227.39,48351.0,209.1026,209.1849,208.105,208.105,48351.0
2019-10-11 10:10:00,227.36,227.48,226.55,226.82,59531.0,208.0776,208.1874,207.3363,207.5834,59531.0
2019-10-11 10:15:00,226.82,226.9,226.29,226.36,46997.0,207.5834,207.6566,207.0983,207.1624,46997.0
2019-10-11 10:20:00,226.42,226.52,225.23,225.32,51997.0,207.2173,207.3088,206.1282,206.2106,51997.0
2019-10-11 10:25:00,225.3,225.82,225.16,225.55,159967.0,206.1923,206.6682,206.0641,206.4211,159967.0
2019-10-11 10:30:00,225.58,226.07,225.42,225.65,43996.0,206.4485,206.897,206.3021,206.5126,43996.0
2019-10-11 10:35:00,225.59,226.04,225.44,226.03,39303.0,206.4577,206.8695,206.3204,206.8604,39303.0
2019-10-11 10:40:00,226.05,226.16,225.42,225.65,28875.0,206.8787,206.9793,206.3021,206.5126,28875.0
2019-10-11 10:45:00,225.64,225.85,225.46,225.55,33316.0,206.5034,206.6956,206.3387,206.4211,33316.0
2019-10-11 10:50:00,225.49,226.07,225.44,226.06,33241.0,206.3662,206.897,206.3204,206.8878,33241.0
2019-10-11 10:55:00,226.0,226.25,225.99,226.04,18354.0,206.8329,207.0617,206.8238,206.8695,18354.0
2019-10-11 11:00:00,226.01,226.68,225.84,226.63,38971.0,206.8421,207.4552,206.6865,207.4095,38971.0
2019-10-11 11:05:00,226.65,226.72,226.2,226.59,25091.0,207.4278,207.4918,207.0159,207.3729,25091.0
2019-10-11 11:10:00,226.61,226.77,226.42,226.65,36551.0,207.3912,207.5376,207.2173,207.4278,36551.0
2019-10-11 11:15:00,226.62,226.74,226.5,226.54,22227.0,207.4003,207.5101,207.2905,207.3271,22227.0
2019-10-11 11:20:00,226.5,226.73,226.37,226.62,75351.0,207.2905,207.501,207.1715,207.4003,75351.0
2019-10-11 11:25:00,226.61,226.75,226.56,226.62,44062.0,207.3912,207.5193,207.3454,207.4003,44062.0
2019-10-11 11:30:00,226.65,227.42,226.58,227.31,43277.0,207.4278,208.1325,207.3637,208.0318,43277.0
2019-10-11 11:35:00,227.3,227.3,226.95,227.06,16370.0,208.0227,208.0227,207.7023,207.803,16370.0
2019-10-11 11:40:00,227.11,227.19,226.67,226.67,27957.0,207.8488,207.922,207.4461,207.4461,27957.0
2019-10-11 11:45:00,226.73,226.79,225.96,226.25,32616.0,207.501,207.5559,206.7963,207.0617,32616.0
2019-10-11 11:50:00,226.27,226.46,226.12,226.43,17768.0,207.08,207.2539,206.9427,207.2264,17768.0
2019-10-11 11:55:00,226.45,226.6,226.13,226.27,12433.0,207.2447,207.382,206.9519,207.08,12433.0
2019-10-11 12:00:00,226.25,226.28,225.43,225.55,34485.0,207.0617,207.0892,206.3112,206.4211,34485.0
2019-10-11 12:05:00,225.55,225.7,225.33,225.34,18477.0,206.4211,206.5583,206.2197,206.2289,18477.0
2019-10-11 12:10:00,225.38,225.39,225.0,225.0,21609.0,206.2655,206.2746,205.9177,205.9177,21609.0
2019-10-11 12:15:00,225.0,225.09,224.74,224.93,30658.0,205.9177,206.0001,205.6798,205.8537,30658.0
2019-10-11 12:20:00,224.89,224.94,224.56,224.69,23533.0,205.817,205.8628,205.515,205.634,23533.0
2019-10-11 12:25:00,224.71,224.86,224.68,224.79,30853.0,205.6523,205.7896,205.6249,205.7255,30853.0
2019-10-11 12:30:00,224.8,224.95,223.88,224.75,32898.0,205.7347,205.872,204.8927,205.6889,32898.0
2019-10-11 12:35:00,224.85,224.99,224.76,224.87,12918.0,205.7804,205.9086,205.6981,205.7987,12918.0
2019-10-11 12:40:00,224.95,225.15,224.82,225.15,8953.0,205.872,206.055,205.753,206.055,8953.0
2019-10-11 12:45:00,225.18,225.47,225.02,225.39,10738.0,206.0825,206.3479,205.936,206.2746,10738.0
2019-10-11 12:50:00,225.4,225.6,225.24,225.45,18747.0,206.2838,206.4668,206.1374,206.3296,18747.0
2019-10-11 12:55:00,225.42,225.56,225.35,225.52,5929.0,206.3021,206.4302,206.238,206.3936,5929.0
2019-10-11 13:00:00,225.5,225.51,225.26,225.33,7279.0,206.3753,206.3845,206.1557,206.2197,7279.0
2019-10-11 13:05:00,225.35,225.39,225.03,225.12,6782.0,206.238,206.2746,205.9452,206.0275,6782.0
2019-10-11 13:10:00,225.07,225.12,224.86,224.92,14320.0,205.9818,206.0275,205.7896,205.8445,14320.0
2019-10-11 13:15:00,224.98,225.13,224.91,225.06,12701.0,205.8994,206.0367,205.8353,205.9726,12701.0
2019-10-11 13:20:00,225.12,225.12,224.75,224.78,14230.0,206.0275,206.0275,205.6889,205.7164,14230.0
2019-10-11 13:25:00,224.76,225.58,224.72,225.06,20693.0,205.6981,206.4485,205.6615,205.9726,20693.0
2019-10-11 13:30:00,225.1,225.33,225.04,225.16,13429.0,206.0092,206.2197,205.9543,206.0641,13429.0
2019-10-11 13:35:00,225.2,225.41,225.18,225.28,21776.0,206.1008,206.2929,206.0825,206.174,21776.0
2019-10-11 13:40:00,225.29,225.39,225.2,225.24,14634.0,206.1831,206.2746,206.1008,206.1374,14634.0
2019-10-11 13:45:00,225.28,225.3,225.03,225.06,13094.0,206.174,206.1923,205.9452,205.9726,13094.0
2019-10-11 13:50:00,225.08,225.21,224.93,225.0,20398.0,205.9909,206.1099,205.8537,205.9177,20398.0
2019-10-11 13:55:00,225.03,225.23,225.0,225.16,31431.0,205.9452,206.1282,205.9177,206.0641,31431.0
2019-10-11 14:00:00,225.16,225.31,225.06,225.06,26525.0,206.0641,206.2014,205.9726,205.9726,26525.0
2019-10-11 14:05:00,225.0,225.11,224.79,224.8,7709.0,205.9177,206.0184,205.7255,205.7347,7709.0
2019-10-11 14:10:00,224.82,224.83,224.34,224.34,18425.0,205.753,205.7621,205.3137,205.3137,18425.0
2019-10-11 14:15:00,224.35,224.89,224.35,224.89,15276.0,205.3228,205.817,205.3228,205.817,15276.0
2019-10-11 14:20:00,224.88,224.93,224.69,224.72,12536.0,205.8079,205.8537,205.634,205.6615,12536.0
2019-10-11 14:25:00,224.75,225.13,224.71,225.06,46954.0,205.6889,206.0367,205.6523,205.9726,46954.0
2019-10-11 14:30:00,225.03,225.3,225.02,225.16,12601.0,205.9452,206.1923,205.936,206.0641,12601.0
2019-10-11 14:35:00,225.13,225.14,224.91,224.91,14716.0,206.0367,206.0458,205.8353,205.8353,14716.0
2019-10-11 14:40:00,224.95,225.03,224.79,224.89,28748.0,205.872,205.9452,205.7255,205.817,28748.0
2019-10-11 14:45:00,224.92,225.2,224.82,224.82,71958.0,205.8445,206.1008,205.753,205.753,71958.0
2019-10-11 14:50:00,224.84,224.95,224.74,224.86,26668.0,205.7713,205.872,205.6798,205.7896,26668.0
2019-10-11 14:55:00,224.88,224.93,224.63,224.76,35389.0,205.8079,205.8537,205.5791,205.6981,35389.0
2019-10-11 15:00:00,224.77,225.0,224.67,224.82,23274.0,205.7072,205.9177,205.6157,205.753,23274.0
2019-10-11 15:05:00,224.85,224.89,224.66,224.84,36356.0,205.7804,205.817,205.6066,205.7713,36356.0
2019-10-11 15:10:00,224.81,224.84,224.56,224.6,23940.0,205.7438,205.7713,205.515,205.5516,23940.0
2019-10-11 15:15:00,224.59,224.59,224.22,224.44,44780.0,205.5425,205.5425,205.2039,205.4052,44780.0
2019-10-11 15:20:00,224.47,224.5,224.27,224.35,41648.0,205.4327,205.4601,205.2496,205.3228,41648.0
2019-10-11 15:25:00,224.37,224.45,224.24,224.42,61668.0,205.3411,205.4144,205.2222,205.3869,61668.0
2019-10-11 15:30:00,224.43,224.53,224.13,224.52,57503.0,205.3961,205.4876,205.1215,205.4784,57503.0
2019-10-11 15:35:00,224.52,224.58,223.99,224.46,87526.0,205.4784,205.5333,204.9934,205.4235,87526.0
2019-10-11 15:40:00,224.47,224.58,223.7,223.77,48586.0,205.4327,205.5333,204.728,204.792,48586.0
2019-10-11 15:45:00,223.7,223.74,222.81,223.05,131474.0,204.728,204.7646,203.9135,204.1331,131474.0
2019-10-11 15:50:00,223.1,223.15,222.43,222.53,173560.0,204.1789,204.2246,203.5657,203.6572,173560.0
2019-10-11 15:55:00,222.55,222.58,221.59,222.07,503523.0,203.6755,203.703,202.7969,203.2362,503523.0
2019-10-14 09:30:00,221.63,222.94,221.59,221.74,60112.0,202.8335,204.0324,202.7969,202.9342,60112.0
2019-10-14 09:35:00,221.77,222.06,221.06,221.43,20176.0,202.9617,203.2271,202.3119,202.6505,20176.0
2019-10-14 09:40:00,221.52,222.01,221.01,221.77,25336.0,202.7329,203.1813,202.2661,202.9617,25336.0
2019-10-14 09:45:00,221.78,222.81,221.78,222.59,37272.0,202.9708,203.9135,202.9708,203.7121,37272.0
2019-10-14 09:50:00,222.68,222.9,221.65,221.78,29944.0,203.7945,203.9958,202.8518,202.9708,29944.0
2019-10-14 09:55:00,221.6,222.23,221.6,221.89,21741.0,202.8061,203.3826,202.8061,203.0715,21741.0
2019-10-14 10:00:00,221.83,222.29,221.53,221.65,19578.0,203.0166,203.4376,202.742,202.8518,19578.0
2019-10-14 10:05:00,221.67,222.26,221.48,222.21,28889.0,202.8701,203.4101,202.6962,203.3643,28889.0
2019-10-14 10:10:00,222.12,222.14,221.42,221.42,24503.0,203.282,203.3003,202.6413,202.6413,24503.0
2019-10-14 10:15:00,221.35,222.33,221.35,222.31,60295.0,202.5773,203.4742,202.5773,203.4559,60295.0
2019-10-14 10:20:00,222.31,222.74,222.26,222.72,87196.0,203.4559,203.8494,203.4101,203.8311,87196.0
2019-10-14 10:25:00,222.71,222.86,222.44,222.59,22478.0,203.8219,203.9592,203.5748,203.7121,22478.0
2019-10-14 10:30:00,222.69,223.13,222.68,223.0,94897.0,203.8036,204.2063,203.7945,204.0873,94897.0
2019-10-14 10:35:00,223.01,223.29,223.0,223.28,23324.0,204.0965,204.3527,204.0873,204.3436,23324.0
2019-10-14 10:40:00,223.23,223.28,222.84,222.95,21064.0,204.2978,204.3436,203.9409,204.0416,21064.0
2019-10-14 10:45:00,222.96,223.33,222.95,223.33,21385.0,204.0507,204.3893,204.0416,204.3893,21385.0
2019-10-14 10:50:00,223.34,223.34,222.82,222.87,18610.0,204.3985,204.3985,203.9226,203.9684,18610.0
2019-10-14 10:55:00,222.81,223.03,222.75,223.03,11779.0,203.9135,204.1148,203.8585,204.1148,11779.0
2019-10-14 11:00:00,222.98,223.03,222.27,222.42,16486.0,204.069,204.1148,203.4192,203.5565,16486.0
2019-10-14 11:05:00,222.46,222.77,222.32,222.76,16074.0,203.5931,203.8768,203.465,203.8677,16074.0
2019-10-14 11:10:00,222.7,222.77,222.38,222.56,13529.0,203.8128,203.8768,203.5199,203.6847,13529.0
2019-10-14 11:15:00,222.59,222.59,222.21,222.27,9296.0,203.7121,203.7121,203.3643,203.4192,9296.0
2019-10-14 11:20:00,222.29,222.52,222.13,222.51,22325.0,203.4376,203.648,203.2911,203.6389,22325.0
2019-10-14 11:25:00,222.48,222.52,222.15,222.28,20206.0,203.6114,203.648,203.3094,203.4284,20206.0
2019-10-14 11:30:00,222.23,222.42,222.17,222.27,20159.0,203.3826,203.5565,203.3277,203.4192,20159.0
2019-10-14 11:35:00,222.31,222.66,222.31,222.54,33465.0,203.4559,203.7762,203.4559,203.6663,33465.0
2019-10-14 11:40:00,222.56,222.75,222.48,222.7,25633.0,203.6847,203.8585,203.6114,203.8128,25633.0
2019-10-14 11:45:00,222.71,222.76,222.47,222.65,27687.0,203.8219,203.8677,203.6023,203.767,27687.0
2019-10-14 11:50:00,222.67,222.7,222.55,222.59,16573.0,203.7853,203.8128,203.6755,203.7121,16573.0
2019-10-14 11:55:00,222.62,222.83,222.62,222.76,22919.0,203.7396,203.9318,203.7396,203.8677,22919.0
2019-10-14 12:00:00,222.76,223.06,222.73,223.05,73940.0,203.8677,204.1422,203.8402,204.1331,73940.0
2019-10-14 12:05:00,223.07,223.32,223.07,223.22,17948.0,204.1514,204.3802,204.1514,204.2887,17948.0
2019-10-14 12:10:00,223.22,223.33,222.7,222.7,18309.0,204.2887,204.3893,203.8128,203.8128,18309.0
2019-10-14 12:15:00,222.64,222.66,222.02,222.02,29068.0,203.7579,203.7762,203.1905,203.1905,29068.0
2019-10-14 12:20:00,222.09,222.23,221.8,222.02,18912.0,203.2545,203.3826,202.9891,203.1905,18912.0
2019-10-14 12:25:00,221.99,222.31,221.81,222.0,13343.0,203.163,203.4559,202.9983,203.1721,13343.0
2019-10-14 12:30:00,222.0,222.05,221.9,221.91,7268.0,203.1721,203.2179,203.0806,203.0898,7268.0
2019-10-14 12:35:00,221.91,222.19,221.91,222.02,14148.0,203.0898,203.346,203.0898,203.1905,14148.0
2019-10-14 12:40:00,222.01,222.15,221.93,222.01,15854.0,203.1813,203.3094,203.1081,203.1813,15854.0
2019-10-14 12:45:00,221.99,222.09,221.89,221.97,19491.0,203.163,203.2545,203.0715,203.1447,19491.0
2019-10-14 12:50:00,221.99,221.99,221.68,221.75,13584.0,203.163,203.163,202.8793,202.9433,13584.0
2019-10-14 12:55:00,221.76,221.83,221.7,221.75,14677.0,202.9525,203.0166,202.8976,202.9433,14677.0
2019-10-14 13:00:00,221.74,221.78,221.62,221.7,17004.0,202.9342,202.9708,202.8244,202.8976,17004.0
2019-10-14 13:05:00,221.71,221.86,221.7,221.7,17438.0,202.9067,203.044,202.8976,202.8976,17438.0
2019-10-14 13:10:00,221.7,221.75,221.43,221.44,52299.0,202.8976,202.9433,202.6505,202.6596,52299.0
2019-10-14 13:15:00,221.41,221.74,221.4,221.42,15199.0,202.6322,202.9342,202.623,202.6413,15199.0
2019-10-14 13:20:00,221.44,221.5,221.27,221.33,13783.0,202.6596,202.7146,202.5041,202.559,13783.0
2019-10-14 13:25:00,221.3,221.37,221.25,221.28,10228.0,202.5315,202.5956,202.4858,202.5132,10228.0
2019-10-14 13:30:00,221.24,221.24,221.06,221.09,12899.0,202.4766,202.4766,202.3119,202.3393,12899.0
2019-10-14 13:35:00,221.11,221.12,220.98,221.01,26549.0,202.3576,202.3668,202.2387,202.2661,26549.0
2019-10-14 13:40:00,221.02,221.23,220.94,221.16,25482.0,202.2753,202.4675,202.202,202.4034,25482.0
2019-10-14 13:45:00,221.16,221.22,221.03,221.21,18050.0,202.4034,202.4583,202.2844,202.4491,18050.0
2019-10-14 13:50:00,221.19,221.31,221.15,221.31,19417.0,202.4308,202.5407,202.3942,202.5407,19417.0
2019-10-14 13:55:00,221.28,221.63,221.26,221.56,25258.0,202.5132,202.8335,202.4949,202.7695,25258.0
2019-10-14 14:00:00,221.56,221.7,221.23,221.55,55444.0,202.7695,202.8976,202.4675,202.7603,55444.0
2019-10-14 14:05:00,221.55,221.61,221.31,221.35,38244.0,202.7603,202.8152,202.5407,202.5773,38244.0
2019-10-14 14:10:00,221.36,221.42,221.06,221.08,36987.0,202.5864,202.6413,202.3119,202.3302,36987.0
2019-10-14 14:15:00,221.08,221.1,220.89,221.0,34947.0,202.3302,202.3485,202.1563,202.257,34947.0
2019-10-14 14:20:00,220.98,221.04,220.91,220.99,24084.0,202.2387,202.2936,202.1746,202.2478,24084.0
2019-10-14 14:25:00,220.95,220.98,220.85,220.86,17743.0,202.2112,202.2387,202.1197,202.1288,17743.0
2019-10-14 14:30:00,220.85,220.87,220.7,220.75,45369.0,202.1197,202.138,201.9824,202.0282,45369.0
2019-10-14 14:35:00,220.75,220.75,220.47,220.5,36519.0,202.0282,202.0282,201.7719,201.7994,36519.0
2019-10-14 14:40:00,220.5,220.58,220.48,220.53,15458.0,201.7994,201.8726,201.7811,201.8268,15458.0
2019-10-14 14:45:00,220.54,220.59,220.34,220.36,29700.0,201.836,201.8817,201.6529,201.6712,29700.0
2019-10-14 14:50:00,220.37,220.39,220.18,220.2,43605.0,201.6804,201.6987,201.5065,201.5248,43605.0
2019-10-14 14:55:00,220.24,220.34,220.23,220.27,28328.0,201.5614,201.6529,201.5523,201.5889,28328.0
2019-10-14 15:00:00,220.25,220.28,219.95,219.96,89787.0,201.5706,201.598,201.296,201.3052,89787.0
2019-10-14 15:05:00,219.97,220.16,219.9,219.99,49972.0,201.3143,201.4882,201.2502,201.3326,49972.0
2019-10-14 15:10:00,219.98,220.03,219.92,219.96,84669.0,201.3235,201.3692,201.2686,201.3052,84669.0
2019-10-14 15:15:00,219.97,220.52,219.95,220.51,53802.0,201.3143,201.8177,201.296,201.8085,53802.0
2019-10-14 15:20:00,220.51,220.82,220.5,220.71,58722.0,201.8085,202.0922,201.7994,201.9916,58722.0
2019-10-14 15:25:00,220.71,220.72,220.47,220.56,52180.0,201.9916,202.0007,201.7719,201.8543,52180.0
2019-10-14 15:30:00,220.58,220.65,220.27,220.47,39645.0,201.8726,201.9366,201.5889,201.7719,39645.0
2019-10-14 15:35:00,220.46,220.57,220.42,220.44,77326.0,201.7628,201.8634,201.7261,201.7445,77326.0
2019-10-14 15:40:00,220.42,220.54,220.12,220.28,59150.0,201.7261,201.836,201.4516,201.598,59150.0
2019-10-14 15:45:00,220.3,220.35,220.1,220.31,59799.0,201.6163,201.6621,201.4333,201.6255,59799.0
2019-10-14 15:50:00,220.3,220.66,220.28,220.62,102361.0,201.6163,201.9458,201.598,201.9092,102361.0
2019-10-14 15:55:00,220.61,220.61,220.01,220.51,198072.0,201.9,201.9,201.3509,201.8085,198072.0
2019-10-15 09:30:00,232.83,234.87,231.75,234.5,665765.0,213.0837,214.9506,212.0952,214.612,665765.0
2019-10-15 09:35:00,234.43,235.24,231.09,233.28,468790.0,214.548,215.2893,211.4912,213.4955,468790.0
2019-10-15 09:40:00,233.28,234.31,232.68,233.67,208740.0,213.4955,214.4381,212.9464,213.8524,208740.0
2019-10-15 09:45:00,233.67,234.98,233.54,234.5,372313.0,213.8524,215.0513,213.7334,214.612,372313.0
2019-10-15 09:50:00,234.5,234.51,232.27,233.12,218019.0,214.612,214.6212,212.5711,213.3491,218019.0
2019-10-15 09:55:00,233.07,235.15,233.02,234.99,141547.0,213.3033,215.2069,213.2575,215.0605,141547.0
2019-10-15 10:00:00,234.97,235.89,234.52,235.45,321047.0,215.0422,215.8841,214.6303,215.4815,321047.0
2019-10-15 10:05:00,235.47,235.71,235.0,235.61,308754.0,215.4998,215.7194,215.0696,215.6279,308754.0
2019-10-15 10:10:00,235.59,236.52,235.37,236.34,177746.0,215.6096,216.4607,215.4082,216.296,177746.0
2019-10-15 10:15:00,236.33,237.36,236.22,237.15,158358.0,216.2868,217.2295,216.1861,217.0373,158358.0
2019-10-15 10:20:00,237.2,237.38,236.76,237.27,260956.0,217.083,217.2478,216.6803,217.1471,260956.0
2019-10-15 10:25:00,237.27,238.2,237.2,237.99,180131.0,217.1471,217.9982,217.083,217.806,180131.0
2019-10-15 10:30:00,237.96,238.46,237.01,237.19,161718.0,217.7786,218.2362,216.9091,217.0739,161718.0
2019-10-15 10:35:00,237.15,238.65,237.08,238.58,133808.0,217.0373,218.4101,216.9732,218.346,133808.0
2019-10-15 10:40:00,238.65,238.87,237.96,238.71,103090.0,218.4101,218.6114,217.7786,218.465,103090.0
2019-10-15 10:45:00,238.73,239.5,238.51,238.92,158867.0,218.4833,219.188,218.2819,218.6572,158867.0
2019-10-15 10:50:00,238.91,239.6,238.86,239.5,87966.0,218.648,219.2795,218.6022,219.188,87966.0
2019-10-15 10:55:00,239.52,239.62,238.8,239.35,159605.0,219.2063,219.2978,218.5473,219.0507,159605.0
2019-10-15 11:00:00,239.4,239.84,239.26,239.26,93758.0,219.0965,219.4991,218.9683,218.9683,93758.0
2019-10-15 11:05:00,239.28,239.54,238.51,239.08,304351.0,218.9866,219.2246,218.2819,218.8036,304351.0
2019-10-15 11:10:00,239.2,239.26,238.59,238.72,165091.0,218.9134,218.9683,218.3551,218.4741,165091.0
2019-10-15 11:15:00,238.75,239.23,237.73,237.95,171848.0,218.5016,218.9409,217.5681,217.7694,171848.0
2019-10-15 11:20:00,237.95,238.64,237.8,237.9,109932.0,217.7694,218.4009,217.6321,217.7237,109932.0
2019-10-15 11:25:00,237.75,238.34,237.75,238.13,127909.0,217.5864,218.1263,217.5864,217.9342,127909.0
2019-10-15 11:30:00,238.17,238.17,237.61,237.74,83062.0,217.9708,217.9708,217.4583,217.5772,83062.0
2019-10-15 11:35:00,237.8,238.13,237.6,238.11,120570.0,217.6321,217.9342,217.4491,217.9159,120570.0
2019-10-15 11:40:00,238.08,238.7,238.01,238.21,74797.0,217.8884,218.4558,217.8243,218.0074,74797.0
2019-10-15 11:45:00,238.23,238.23,236.95,237.5,226282.0,218.0257,218.0257,216.8542,217.3576,226282.0
2019-10-15 11:50:00,237.54,238.0,237.37,237.72,95342.0,217.3942,217.8152,217.2386,217.5589,95342.0
2019-10-15 11:55:00,237.76,238.0,237.08,237.1,56348.0,217.5955,217.8152,216.9732,216.9915,56348.0
2019-10-15 12:00:00,237.15,237.42,236.65,237.24,114091.0,217.0373,217.2844,216.5797,217.1196,114091.0
2019-10-15 12:05:00,237.25,237.25,236.22,236.34,62939.0,217.1288,217.1288,216.1861,216.296,62939.0
2019-10-15 12:10:00,236.29,236.61,236.04,236.2,72783.0,216.2502,216.5431,216.0214,216.1678,72783.0
2019-10-15 12:15:00,236.17,236.2,235.21,235.85,257164.0,216.1404,216.1678,215.2618,215.8475,257164.0
2019-10-15 12:20:00,235.9,235.94,235.42,235.59,62368.0,215.8933,215.9299,215.454,215.6096,62368.0
2019-10-15 12:25:00,235.54,236.29,235.36,236.29,58227.0,215.5638,216.2502,215.3991,216.2502,58227.0
2019-10-15 12:30:00,236.27,236.47,234.86,234.87,110171.0,216.2319,216.4149,214.9415,214.9506,110171.0
2019-10-15 12:35:00,235.0,235.36,234.76,235.11,121582.0,215.0696,215.3991,214.85,215.1703,121582.0
2019-10-15 12:40:00,235.15,236.28,234.9,236.25,76687.0,215.2069,216.2411,214.9781,216.2136,76687.0
2019-10-15 12:45:00,236.15,236.88,236.14,236.84,61307.0,216.1221,216.7902,216.1129,216.7536,61307.0
2019-10-15 12:50:00,236.8,236.91,236.18,236.48,98423.0,216.717,216.8176,216.1495,216.4241,98423.0
2019-10-15 12:55:00,236.54,236.88,236.25,236.88,103244.0,216.479,216.7902,216.2136,216.7902,103244.0
2019-10-15 13:00:00,236.89,236.96,236.49,236.88,94297.0,216.7993,216.8634,216.4332,216.7902,94297.0
2019-10-15 13:05:00,236.86,236.87,235.81,236.01,157678.0,216.7719,216.781,215.8109,215.994,157678.0
2019-10-15 13:10:00,236.07,236.9,236.05,236.59,48442.0,216.0489,216.8085,216.0306,216.5248,48442.0
2019-10-15 13:15:00,236.64,237.69,236.64,237.56,74429.0,216.5705,217.5315,216.5705,217.4125,74429.0
2019-10-15 13:20:00,237.62,237.93,237.06,237.34,146676.0,217.4674,217.7511,216.9549,217.2112,146676.0
2019-10-15 13:25:00,237.35,237.89,237.33,237.71,39429.0,217.2203,217.7145,217.202,217.5498,39429.0
2019-10-15 13:30:00,237.77,237.94,237.41,237.92,36501.0,217.6047,217.7603,217.2752,217.742,36501.0
2019-10-15 13:35:00,237.91,237.98,237.24,237.46,49292.0,217.7328,217.7969,217.1196,217.321,49292.0
2019-10-15 13:40:00,237.46,237.61,237.31,237.6,40769.0,217.321,217.4583,217.1837,217.4491,40769.0
2019-10-15 13:45:00,237.58,237.94,237.56,237.93,44901.0,217.4308,217.7603,217.4125,217.7511,44901.0
2019-10-15 13:50:00,237.94,238.07,237.57,237.86,70406.0,217.7603,217.8792,217.4217,217.6871,70406.0
2019-10-15 13:55:00,237.86,238.2,237.86,238.09,54179.0,217.6871,217.9982,217.6871,217.8976,54179.0
2019-10-15 14:00:00,238.14,238.69,238.03,238.65,58739.0,217.9433,218.4467,217.8426,218.4101,58739.0
2019-10-15 14:05:00,238.6,238.78,238.23,238.72,62468.0,218.3643,218.529,218.0257,218.4741,62468.0
2019-10-15 14:10:00,238.75,238.95,238.44,238.56,111251.0,218.5016,218.6846,218.2179,218.3277,111251.0
2019-10-15 14:15:00,238.54,238.64,238.21,238.35,37685.0,218.3094,218.4009,218.0074,218.1355,37685.0
2019-10-15 14:20:00,238.3,238.94,237.99,238.9,108947.0,218.0897,218.6755,217.806,218.6389,108947.0
2019-10-15 14:25:00,238.91,239.24,238.79,238.88,55019.0,218.648,218.95,218.5382,218.6206,55019.0
2019-10-15 14:30:00,238.82,238.85,237.73,237.91,135837.0,218.5656,218.5931,217.5681,217.7328,135837.0
2019-10-15 14:35:00,237.97,238.45,237.9,238.33,53795.0,217.7877,218.227,217.7237,218.1172,53795.0
2019-10-15 14:40:00,238.37,239.04,238.36,239.04,40229.0,218.1538,218.767,218.1447,218.767,40229.0
2019-10-15 14:45:00,239.03,239.21,238.24,238.47,140334.0,218.7578,218.9226,218.0348,218.2453,140334.0
2019-10-15 14:50:00,238.45,238.98,238.3,238.47,119171.0,218.227,218.7121,218.0897,218.2453,119171.0
2019-10-15 14:55:00,238.43,238.87,238.34,238.79,61269.0,218.2087,218.6114,218.1263,218.5382,61269.0
2019-10-15 15:00:00,238.78,239.17,238.71,238.93,64681.0,218.529,218.886,218.465,218.6663,64681.0
2019-10-15 15:05:00,238.94,239.0,238.56,238.85,67980.0,218.6755,218.7304,218.3277,218.5931,67980.0
2019-10-15 15:10:00,238.8,239.14,238.72,239.01,153103.0,218.5473,218.8585,218.4741,218.7395,153103.0
2019-10-15 15:15:00,239.0,239.09,238.66,238.83,77034.0,218.7304,218.8127,218.4192,218.5748,77034.0
2019-10-15 15:20:00,238.82,239.48,238.74,239.45,126761.0,218.5656,219.1697,218.4924,219.1422,126761.0
2019-10-15 15:25:00,239.46,239.65,239.15,239.42,79852.0,219.1514,219.3252,218.8677,219.1148,79852.0
2019-10-15 15:30:00,239.41,239.43,238.57,238.95,119016.0,219.1056,219.1239,218.3368,218.6846,119016.0
2019-10-15 15:35:00,238.96,239.03,238.49,238.53,87242.0,218.6938,218.7578,218.2636,218.3002,87242.0
2019-10-15 15:40:00,238.53,239.05,238.38,238.99,96186.0,218.3002,218.7761,218.163,218.7212,96186.0
2019-10-15 15:45:00,238.97,238.98,237.99,238.68,156142.0,218.7029,218.7121,217.806,218.4375,156142.0
2019-10-15 15:50:00,238.61,239.24,238.47,238.93,172948.0,218.3735,218.95,218.2453,218.6663,172948.0
2019-10-15 15:55:00,238.98,239.37,238.51,238.52,354054.0,218.7121,219.069,218.2819,218.2911,354054.0
2019-10-16 09:30:00,236.29,237.42,235.28,235.86,184288.0,216.2502,217.2844,215.3259,215.8567,184288.0
2019-10-16 09:35:00,236.05,237.0,235.72,236.73,91355.0,216.0306,216.9,215.7286,216.6529,91355.0
2019-10-16 09:40:00,236.51,237.48,236.33,237.14,60199.0,216.4516,217.3393,216.2868,217.0281,60199.0
2019-10-16 09:45:00,237.14,237.46,236.41,236.84,70552.0,217.0281,217.321,216.36,216.7536,70552.0
2019-10-16 09:50:00,236.75,236.75,235.43,236.04,60951.0,216.6712,216.6712,215.4631,216.0214,60951.0
2019-10-16 09:55:00,236.12,236.36,234.9,235.3,104358.0,216.0946,216.3143,214.9781,215.3442,104358.0
2019-10-16 10:00:00,235.31,236.49,235.1,236.38,44189.0,215.3533,216.4332,215.1611,216.3326,44189.0
2019-10-16 10:05:00,236.4,236.4,235.3,236.05,82741.0,216.3509,216.3509,215.3442,216.0306,82741.0
2019-10-16 10:10:00,236.06,236.32,235.18,235.23,77344.0,216.0397,216.2777,215.2343,215.2801,77344.0
2019-10-16 10:15:00,235.37,235.9,235.32,235.47,28549.0,215.4082,215.8933,215.3625,215.4998,28549.0
2019-10-16 10:20:00,235.52,235.86,235.25,235.39,36569.0,215.5455,215.8567,215.2984,215.4265,36569.0
2019-10-16 10:25:00,235.37,236.23,235.37,236.13,33087.0,215.4082,216.1953,215.4082,216.1038,33087.0
2019-10-16 10:30:00,236.17,236.29,235.47,235.48,42794.0,216.1404,216.2502,215.4998,215.5089,42794.0
2019-10-16 10:35:00,235.5,235.55,234.62,234.67,51525.0,215.5272,215.573,214.7218,214.7676,51525.0
2019-10-16 10:40:00,234.64,235.03,234.58,235.0,20447.0,214.7401,215.0971,214.6852,215.0696,20447.0
2019-10-16 10:45:00,235.0,235.32,234.91,235.15,29935.0,215.0696,215.3625,214.9872,215.2069,29935.0
2019-10-16 10:50:00,235.16,235.7,235.11,235.39,31140.0,215.216,215.7102,215.1703,215.4265,31140.0
2019-10-16 10:55:00,235.4,235.4,235.0,235.21,29935.0,215.4357,215.4357,215.0696,215.2618,29935.0
2019-10-16 11:00:00,235.2,235.47,235.12,235.34,24497.0,215.2527,215.4998,215.1794,215.3808,24497.0
2019-10-16 11:05:00,235.44,235.46,235.02,235.15,31413.0,215.4723,215.4906,215.0879,215.2069,31413.0
2019-10-16 11:10:00,235.13,235.25,235.0,235.09,36800.0,215.1886,215.2984,215.0696,215.152,36800.0
2019-10-16 11:15:00,235.09,235.1,234.58,235.01,50069.0,215.152,215.1611,214.6852,215.0788,50069.0
2019-10-16 11:20:00,234.98,235.05,234.66,234.83,33841.0,215.0513,215.1154,214.7585,214.914,33841.0
2019-10-16 11:25:00,234.82,235.24,234.71,234.77,26181.0,214.9049,215.2893,214.8042,214.8591,26181.0
2019-10-16 11:30:00,234.77,234.77,234.35,234.45,37631.0,214.8591,214.8591,214.4747,214.5663,37631.0
2019-10-16 11:35:00,234.52,234.87,234.3,234.8,75360.0,214.6303,214.9506,214.429,214.8866,75360.0
2019-10-16 11:40:00,234.79,235.05,234.74,235.0,26251.0,214.8774,215.1154,214.8317,215.0696,26251.0
2019-10-16 11:45:00,235.0,235.48,234.85,235.46,26238.0,215.0696,215.5089,214.9323,215.4906,26238.0
2019-10-16 11:50:00,235.4,235.64,235.15,235.39,53008.0,215.4357,215.6553,215.2069,215.4265,53008.0
2019-10-16 11:55:00,235.41,235.48,235.23,235.45,17221.0,215.4448,215.5089,215.2801,215.4815,17221.0
2019-10-16 12:00:00,235.41,235.61,235.02,235.12,26288.0,215.4448,215.6279,215.0879,215.1794,26288.0
2019-10-16 12:05:00,235.11,235.13,234.83,234.93,16433.0,215.1703,215.1886,214.914,215.0056,16433.0
2019-10-16 12:10:00,234.92,234.95,234.3,234.59,49394.0,214.9964,215.0239,214.429,214.6944,49394.0
2019-10-16 12:15:00,234.61,234.65,234.46,234.5,17127.0,214.7127,214.7493,214.5754,214.612,17127.0
2019-10-16 12:20:00,234.46,234.51,234.18,234.37,65130.0,214.5754,214.6212,214.3192,214.493,65130.0
2019-10-16 12:25:00,234.35,234.4,234.21,234.31,20066.0,214.4747,214.5205,214.3466,214.4381,20066.0
2019-10-16 12:30:00,234.28,234.39,234.08,234.37,31471.0,214.4107,214.5113,214.2276,214.493,31471.0
2019-10-16 12:35:00,234.38,234.73,234.36,234.72,16881.0,214.5022,214.8225,214.4839,214.8134,16881.0
2019-10-16 12:40:00,234.71,234.95,234.64,234.87,19865.0,214.8042,215.0239,214.7401,214.9506,19865.0
2019-10-16 12:45:00,234.9,235.29,234.83,235.11,115648.0,214.9781,215.335,214.914,215.1703,115648.0
2019-10-16 12:50:00,235.11,235.25,234.88,235.22,81704.0,215.1703,215.2984,214.9598,215.271,81704.0
2019-10-16 12:55:00,235.19,235.36,235.1,235.1,14980.0,215.2435,215.3991,215.1611,215.1611,14980.0
2019-10-16 13:00:00,235.07,235.22,235.0,235.17,13769.0,215.1337,215.271,215.0696,215.2252,13769.0
2019-10-16 13:05:00,235.13,235.26,235.13,235.25,13285.0,215.1886,215.3076,215.1886,215.2984,13285.0
2019-10-16 13:10:00,235.22,235.45,235.22,235.29,37407.0,215.271,215.4815,215.271,215.335,37407.0
2019-10-16 13:15:00,235.27,235.49,235.22,235.24,15826.0,215.3167,215.5181,215.271,215.2893,15826.0
2019-10-16 13:20:00,235.3,235.39,235.16,235.2,10341.0,215.3442,215.4265,215.216,215.2527,10341.0
2019-10-16 13:25:00,235.22,235.35,235.15,235.31,15667.0,215.271,215.3899,215.2069,215.3533,15667.0
2019-10-16 13:30:00,235.33,235.44,235.25,235.38,37971.0,215.3716,215.4723,215.2984,215.4174,37971.0
2019-10-16 13:35:00,235.38,235.77,235.38,235.66,60246.0,215.4174,215.7743,215.4174,215.6736,60246.0
2019-10-16 13:40:00,235.7,235.84,235.52,235.84,21729.0,215.7102,215.8384,215.5455,215.8384,21729.0
2019-10-16 13:45:00,235.87,235.98,235.68,235.77,22894.0,215.8658,215.9665,215.6919,215.7743,22894.0
2019-10-16 13:50:00,235.73,235.76,235.31,235.37,20140.0,215.7377,215.7652,215.3533,215.4082,20140.0
2019-10-16 13:55:00,235.34,235.6,235.3,235.48,17686.0,215.3808,215.6187,215.3442,215.5089,17686.0
2019-10-16 14:00:00,235.48,235.9,235.39,235.83,17507.0,215.5089,215.8933,215.4265,215.8292,17507.0
2019-10-16 14:05:00,235.87,235.96,235.81,235.89,19547.0,215.8658,215.9482,215.8109,215.8841,19547.0
2019-10-16 14:10:00,235.89,236.08,235.81,236.08,21804.0,215.8841,216.058,215.8109,216.058,21804.0
2019-10-16 14:15:00,236.1,236.31,236.06,236.09,21567.0,216.0763,216.2685,216.0397,216.0672,21567.0
2019-10-16 14:20:00,236.09,236.21,235.95,235.98,17912.0,216.0672,216.177,215.939,215.9665,17912.0
2019-10-16 14:25:00,236.0,236.27,235.98,236.24,17715.0,215.9848,216.2319,215.9665,216.2045,17715.0
2019-10-16 14:30:00,236.22,236.46,236.21,236.37,24365.0,216.1861,216.4058,216.177,216.3234,24365.0
2019-10-16 14:35:00,236.37,236.5,236.34,236.49,30111.0,216.3234,216.4424,216.296,216.4332,30111.0
2019-10-16 14:40:00,236.5,236.7,236.48,236.58,22862.0,216.4424,216.6254,216.4241,216.5156,22862.0
2019-10-16 14:45:00,236.55,236.72,236.5,236.68,20266.0,216.4882,216.6437,216.4424,216.6071,20266.0
2019-10-16 14:50:00,236.66,236.66,236.36,236.49,17455.0,216.5888,216.5888,216.3143,216.4332,17455.0
2019-10-16 14:55:00,236.44,236.45,236.28,236.34,28529.0,216.3875,216.3966,216.2411,216.296,28529.0
2019-10-16 15:00:00,236.36,236.47,235.64,235.86,217787.0,216.3143,216.4149,215.6553,215.8567,217787.0
2019-10-16 15:05:00,235.84,236.09,235.63,236.04,59731.0,215.8384,216.0672,215.6462,216.0214,59731.0
2019-10-16 15:10:00,236.06,236.32,236.04,236.19,43892.0,216.0397,216.2777,216.0214,216.1587,43892.0
2019-10-16 15:15:00,236.18,236.42,236.12,236.42,52176.0,216.1495,216.3692,216.0946,216.3692,52176.0
2019-10-16 15:20:00,236.4,236.58,236.28,236.28,54395.0,216.3509,216.5156,216.2411,216.2411,54395.0
2019-10-16 15:25:00,236.28,236.86,236.28,236.86,104993.0,216.2411,216.7719,216.2411,216.7719,104993.0
2019-10-16 15:30:00,236.87,237.11,236.79,236.93,96226.0,216.781,217.0007,216.7078,216.8359,96226.0
2019-10-16 15:35:00,236.95,237.05,236.47,237.0,79455.0,216.8542,216.9458,216.4149,216.9,79455.0
2019-10-16 15:40:00,237.0,237.19,236.9,236.99,71303.0,216.9,217.0739,216.8085,216.8908,71303.0
2019-10-16 15:45:00,236.96,237.05,236.71,236.73,78882.0,216.8634,216.9458,216.6346,216.6529,78882.0
2019-10-16 15:50:00,236.74,236.95,236.64,236.83,95452.0,216.662,216.8542,216.5705,216.7444,95452.0
2019-10-16 15:55:00,236.81,237.25,236.7,237.16,261113.0,216.7261,217.1288,216.6254,217.0464,261113.0
2019-10-17 09:30:00,238.69,239.28,237.64,238.16,114450.0,218.4467,218.9866,217.4857,217.9616,114450.0
2019-10-17 09:35:00,238.18,238.46,237.54,238.09,45194.0,217.9799,218.2362,217.3942,217.8976,45194.0
2019-10-17 09:40:00,238.09,238.26,237.82,238.25,25894.0,217.8976,218.0531,217.6505,218.044,25894.0
2019-10-17 09:45:00,238.35,238.35,237.86,238.05,32584.0,218.1355,218.1355,217.6871,217.8609,32584.0
2019-10-17 09:50:00,238.12,238.49,238.0,238.13,32350.0,217.925,218.2636,217.8152,217.9342,32350.0
2019-10-17 09:55:00,238.09,238.4,237.9,238.0,32211.0,217.8976,218.1813,217.7237,217.8152,32211.0
2019-10-17 10:00:00,237.93,238.17,237.61,237.81,39829.0,217.7511,217.9708,217.4583,217.6413,39829.0
2019-10-17 10:05:00,237.77,237.99,237.27,237.99,44103.0,217.6047,217.806,217.1471,217.806,44103.0
2019-10-17 10:10:00,237.93,239.1,237.85,238.96,27037.0,217.7511,218.8219,217.6779,218.6938,27037.0
2019-10-17 10:15:00,238.96,239.0,238.26,238.4,22564.0,218.6938,218.7304,218.0531,218.1813,22564.0
2019-10-17 10:20:00,238.38,238.9,238.37,238.75,14639.0,218.163,218.6389,218.1538,218.5016,14639.0
2019-10-17 10:25:00,238.73,239.3,238.67,239.27,24260.0,218.4833,219.0049,218.4284,218.9775,24260.0
2019-10-17 10:30:00,239.3,239.67,239.27,239.5,40615.0,219.0049,219.3436,218.9775,219.188,40615.0
2019-10-17 10:35:00,239.49,239.78,239.41,239.58,19470.0,219.1788,219.4442,219.1056,219.2612,19470.0
2019-10-17 10:40:00,239.65,239.67,239.31,239.47,28526.0,219.3252,219.3436,219.0141,219.1605,28526.0
2019-10-17 10:45:00,239.49,239.65,239.38,239.43,46222.0,219.1788,219.3252,219.0781,219.1239,46222.0
2019-10-17 10:50:00,239.35,239.57,239.29,239.49,36965.0,219.0507,219.252,218.9958,219.1788,36965.0
2019-10-17 10:55:00,239.44,240.03,239.35,239.65,141431.0,219.1331,219.673,219.0507,219.3252,141431.0
2019-10-17 11:00:00,239.61,239.61,238.92,239.43,78408.0,219.2886,219.2886,218.6572,219.1239,78408.0
2019-10-17 11:05:00,239.41,239.75,239.36,239.7,24007.0,219.1056,219.4168,219.0598,219.371,24007.0
2019-10-17 11:10:00,239.79,240.0,239.77,239.94,28732.0,219.4534,219.6456,219.4351,219.5907,28732.0
2019-10-17 11:15:00,239.95,240.06,239.9,239.95,29319.0,219.5998,219.7005,219.554,219.5998,29319.0
2019-10-17 11:20:00,239.91,240.11,239.84,240.01,33809.0,219.5632,219.7462,219.4991,219.6547,33809.0
2019-10-17 11:25:00,240.01,240.2,239.97,240.13,30895.0,219.6547,219.8286,219.6181,219.7645,30895.0
2019-10-17 11:30:00,240.19,240.39,239.72,239.82,45202.0,219.8195,220.0025,219.3893,219.4808,45202.0
2019-10-17 11:35:00,239.83,240.19,239.82,240.16,23640.0,219.49,219.8195,219.4808,219.792,23640.0
2019-10-17 11:40:00,240.12,240.38,239.94,240.38,24299.0,219.7554,219.9933,219.5907,219.9933,24299.0
2019-10-17 11:45:00,240.38,240.39,240.06,240.31,30552.0,219.9933,220.0025,219.7005,219.9293,30552.0
2019-10-17 11:50:00,240.31,240.38,239.96,240.31,20800.0,219.9293,219.9933,219.609,219.9293,20800.0
2019-10-17 11:55:00,240.35,240.54,240.28,240.5,29813.0,219.9659,220.1398,219.9018,220.1032,29813.0
2019-10-17 12:00:00,240.52,240.92,240.52,240.69,42928.0,220.1215,220.4875,220.1215,220.277,42928.0
2019-10-17 12:05:00,240.69,240.72,240.51,240.67,32675.0,220.277,220.3045,220.1123,220.2587,32675.0
2019-10-17 12:10:00,240.61,240.68,240.4,240.57,16854.0,220.2038,220.2679,220.0116,220.1672,16854.0
2019-10-17 12:15:00,240.52,240.67,240.33,240.41,13247.0,220.1215,220.2587,219.9476,220.0208,13247.0
2019-10-17 12:20:00,240.45,240.54,240.3,240.5,35812.0,220.0574,220.1398,219.9201,220.1032,35812.0
2019-10-17 12:25:00,240.48,240.77,240.34,240.64,69719.0,220.0849,220.3503,219.9567,220.2313,69719.0
2019-10-17 12:30:00,240.63,240.86,240.57,240.72,27922.0,220.2221,220.4326,220.1672,220.3045,27922.0
2019-10-17 12:35:00,240.7,240.74,240.33,240.53,107373.0,220.2862,220.3228,219.9476,220.1306,107373.0
2019-10-17 12:40:00,240.56,240.7,240.02,240.33,81411.0,220.1581,220.2862,219.6639,219.9476,81411.0
2019-10-17 12:45:00,240.39,240.65,240.29,240.61,51749.0,220.0025,220.2404,219.911,220.2038,51749.0
2019-10-17 12:50:00,240.65,240.86,240.65,240.81,22242.0,220.2404,220.4326,220.2404,220.3869,22242.0
2019-10-17 12:55:00,240.8,240.95,240.69,240.89,39799.0,220.3777,220.515,220.277,220.4601,39799.0
2019-10-17 13:00:00,240.86,240.96,240.76,240.92,69430.0,220.4326,220.5241,220.3411,220.4875,69430.0
2019-10-17 13:05:00,240.91,240.96,240.83,240.88,75596.0,220.4784,220.5241,220.4052,220.4509,75596.0
2019-10-17 13:10:00,240.9,240.96,240.5,240.54,81142.0,220.4692,220.5241,220.1032,220.1398,81142.0
2019-10-17 13:15:00,240.54,241.05,240.45,241.05,33796.0,220.1398,220.6065,220.0574,220.6065,33796.0
2019-10-17 13:20:00,241.05,241.5,241.04,241.39,59390.0,220.6065,221.0183,220.5974,220.9177,59390.0
2019-10-17 13:25:00,241.38,241.77,241.37,241.67,88442.0,220.9085,221.2654,220.8994,221.1739,88442.0
2019-10-17 13:30:00,241.67,241.77,241.37,241.56,83247.0,221.1739,221.2654,220.8994,221.0733,83247.0
2019-10-17 13:35:00,241.54,241.7,241.5,241.63,64100.0,221.055,221.2014,221.0183,221.1373,64100.0
2019-10-17 13:40:00,241.65,241.84,241.64,241.83,50986.0,221.1556,221.3295,221.1465,221.3204,50986.0
2019-10-17 13:45:00,241.85,242.19,241.78,242.16,93949.0,221.3387,221.6498,221.2746,221.6224,93949.0
2019-10-17 13:50:00,242.16,242.4,242.09,242.3,86661.0,221.6224,221.842,221.5583,221.7505,86661.0
2019-10-17 13:55:00,242.23,242.52,242.21,242.52,61437.0,221.6864,221.9518,221.6681,221.9518,61437.0
2019-10-17 14:00:00,242.52,242.6,241.91,242.14,67896.0,221.9518,222.0251,221.3936,221.6041,67896.0
2019-10-17 14:05:00,242.11,242.4,242.07,242.37,46605.0,221.5766,221.842,221.54,221.8146,46605.0
2019-10-17 14:10:00,242.35,242.56,242.31,242.56,66440.0,221.7963,221.9884,221.7597,221.9884,66440.0
2019-10-17 14:15:00,242.58,242.76,242.53,242.72,53909.0,222.0068,222.1715,221.961,222.1349,53909.0
2019-10-17 14:20:00,242.69,243.11,242.69,243.11,50242.0,222.1074,222.4918,222.1074,222.4918,50242.0
2019-10-17 14:25:00,243.09,243.55,243.07,243.5,122810.0,222.4735,222.8945,222.4552,222.8487,122810.0
2019-10-17 14:30:00,243.47,243.64,243.27,243.5,173457.0,222.8213,222.9769,222.6382,222.8487,173457.0
2019-10-17 14:35:00,243.51,243.71,243.46,243.64,97454.0,222.8579,223.0409,222.8121,222.9769,97454.0
2019-10-17 14:40:00,243.65,243.72,243.47,243.68,60971.0,222.986,223.0501,222.8213,223.0135,60971.0
2019-10-17 14:45:00,243.64,244.0,243.61,243.94,64375.0,222.9769,223.3063,222.9494,223.2514,64375.0
2019-10-17 14:50:00,243.95,244.22,243.77,244.11,79389.0,223.2606,223.5077,223.0958,223.407,79389.0
2019-10-17 14:55:00,244.13,244.17,243.44,243.76,96351.0,223.4253,223.4619,222.7938,223.0867,96351.0
2019-10-17 15:00:00,243.76,243.98,243.63,243.93,118360.0,223.0867,223.288,222.9677,223.2423,118360.0
2019-10-17 15:05:00,243.93,243.97,243.65,243.72,85729.0,223.2423,223.2789,222.986,223.0501,85729.0
2019-10-17 15:10:00,243.71,244.25,243.69,244.25,51652.0,223.0409,223.5351,223.0226,223.5351,51652.0
2019-10-17 15:15:00,244.25,244.44,244.11,244.23,119583.0,223.5351,223.709,223.407,223.5168,119583.0
2019-10-17 15:20:00,244.24,244.3,243.88,244.04,77049.0,223.526,223.5809,223.1965,223.3429,77049.0
2019-10-17 15:25:00,244.05,244.56,244.0,244.55,94009.0,223.3521,223.8188,223.3063,223.8097,94009.0
2019-10-17 15:30:00,244.56,244.61,243.72,243.85,78779.0,223.8188,223.8646,223.0501,223.169,78779.0
2019-10-17 15:35:00,243.85,243.87,243.46,243.85,60254.0,223.169,223.1873,222.8121,223.169,60254.0
2019-10-17 15:40:00,243.81,243.83,243.45,243.53,111528.0,223.1324,223.1507,222.803,222.8762,111528.0
2019-10-17 15:45:00,243.46,243.94,243.4,243.65,135088.0,222.8121,223.2514,222.7572,222.986,135088.0
2019-10-17 15:50:00,243.63,243.87,243.5,243.87,117177.0,222.9677,223.1873,222.8487,223.1873,117177.0
2019-10-17 15:55:00,243.85,244.16,243.73,243.75,308755.0,223.169,223.4528,223.0592,223.0775,308755.0
2019-10-18 09:30:00,244.45,245.6,244.33,244.75,460879.0,223.7182,224.7706,223.6083,223.9927,460879.0
2019-10-18 09:35:00,244.77,244.83,242.51,243.36,55821.0,224.011,224.0659,221.9427,222.7206,55821.0
2019-10-18 09:40:00,243.44,243.96,243.31,243.66,55009.0,222.7938,223.2697,222.6748,222.9952,55009.0
2019-10-18 09:45:00,243.6,244.14,243.32,244.14,48721.0,222.9402,223.4344,222.684,223.4344,48721.0
2019-10-18 09:50:00,244.08,244.19,243.5,243.84,37377.0,223.3795,223.4802,222.8487,223.1599,37377.0
2019-10-18 09:55:00,243.87,244.35,243.76,244.15,57152.0,223.1873,223.6266,223.0867,223.4436,57152.0
2019-10-18 10:00:00,244.28,244.28,243.55,243.61,63014.0,223.5626,223.5626,222.8945,222.9494,63014.0
2019-10-18 10:05:00,243.57,243.7,243.26,243.47,83382.0,222.9128,223.0318,222.6291,222.8213,83382.0
2019-10-18 10:10:00,243.5,243.74,243.38,243.57,71654.0,222.8487,223.0684,222.7389,222.9128,71654.0
2019-10-18 10:15:00,243.54,243.97,243.42,243.68,50234.0,222.8853,223.2789,222.7755,223.0135,50234.0
2019-10-18 10:20:00,243.63,243.84,243.48,243.66,29003.0,222.9677,223.1599,222.8304,222.9952,29003.0
2019-10-18 10:25:00,243.68,243.87,243.42,243.59,35522.0,223.0135,223.1873,222.7755,222.9311,35522.0
2019-10-18 10:30:00,243.55,243.59,242.08,242.17,33182.0,222.8945,222.9311,221.5492,221.6315,33182.0
2019-10-18 10:35:00,242.1,242.49,242.08,242.34,31810.0,221.5675,221.9244,221.5492,221.7871,31810.0
2019-10-18 10:40:00,242.33,242.5,241.89,241.9,44440.0,221.778,221.9335,221.3753,221.3844,44440.0
2019-10-18 10:45:00,241.9,242.27,241.76,242.22,30640.0,221.3844,221.723,221.2563,221.6773,30640.0
2019-10-18 10:50:00,242.18,242.47,242.12,242.28,39413.0,221.6407,221.9061,221.5858,221.7322,39413.0
2019-10-18 10:55:00,242.26,242.28,241.82,241.88,30103.0,221.7139,221.7322,221.3112,221.3661,30103.0
2019-10-18 11:00:00,241.89,242.81,241.85,242.8,14813.0,221.3753,222.2172,221.3387,222.2081,14813.0
2019-10-18 11:05:00,242.88,242.89,242.59,242.77,18548.0,222.2813,222.2905,222.0159,222.1806,18548.0
2019-10-18 11:10:00,242.75,243.16,242.61,243.01,25860.0,222.1623,222.5376,222.0342,222.4003,25860.0
2019-10-18 11:15:00,243.01,243.32,242.98,243.2,28312.0,222.4003,222.684,222.3728,222.5742,28312.0
2019-10-18 11:20:00,243.15,243.29,242.95,242.97,22421.0,222.5284,222.6565,222.3454,222.3637,22421.0
2019-10-18 11:25:00,242.94,243.19,242.9,243.04,20051.0,222.3362,222.565,222.2996,222.4277,20051.0
2019-10-18 11:30:00,243.08,243.26,243.0,243.11,21380.0,222.4643,222.6291,222.3911,222.4918,21380.0
2019-10-18 11:35:00,243.09,243.32,243.01,243.06,24166.0,222.4735,222.684,222.4003,222.446,24166.0
2019-10-18 11:40:00,243.05,243.08,242.89,243.06,32636.0,222.4369,222.4643,222.2905,222.446,32636.0
2019-10-18 11:45:00,243.06,243.24,242.94,243.24,17225.0,222.446,222.6108,222.3362,222.6108,17225.0
2019-10-18 11:50:00,243.26,243.62,243.17,243.35,33222.0,222.6291,222.9586,222.5467,222.7114,33222.0
2019-10-18 11:55:00,243.33,243.58,243.16,243.16,14830.0,222.6931,222.9219,222.5376,222.5376,14830.0
2019-10-18 12:00:00,243.15,243.15,242.6,242.6,18543.0,222.5284,222.5284,222.0251,222.0251,18543.0
2019-10-18 12:05:00,242.61,242.75,242.37,242.42,16913.0,222.0342,222.1623,221.8146,221.8603,16913.0
2019-10-18 12:10:00,242.43,242.53,242.16,242.38,20238.0,221.8695,221.961,221.6224,221.8237,20238.0
2019-10-18 12:15:00,242.41,242.45,241.78,241.91,19916.0,221.8512,221.8878,221.2746,221.3936,19916.0
2019-10-18 12:20:00,241.98,242.68,241.88,242.67,22404.0,221.4576,222.0983,221.3661,222.0891,22404.0
2019-10-18 12:25:00,242.64,242.8,242.48,242.69,25980.0,222.0617,222.2081,221.9152,222.1074,25980.0
2019-10-18 12:30:00,242.62,242.8,242.54,242.79,21660.0,222.0434,222.2081,221.9701,222.1989,21660.0
2019-10-18 12:35:00,242.79,242.8,242.65,242.75,17505.0,222.1989,222.2081,222.0708,222.1623,17505.0
2019-10-18 12:40:00,242.72,243.0,242.59,243.0,20673.0,222.1349,222.3911,222.0159,222.3911,20673.0
2019-10-18 12:45:00,243.06,243.2,242.9,242.9,19169.0,222.446,222.5742,222.2996,222.2996,19169.0
2019-10-18 12:50:00,242.89,243.02,242.86,243.0,14930.0,222.2905,222.4094,222.263,222.3911,14930.0
2019-10-18 12:55:00,243.0,243.12,242.92,243.12,11114.0,222.3911,222.501,222.3179,222.501,11114.0
2019-10-18 13:00:00,243.09,243.29,243.05,243.25,13661.0,222.4735,222.6565,222.4369,222.6199,13661.0
2019-10-18 13:05:00,243.28,243.7,243.28,243.61,13171.0,222.6474,223.0318,222.6474,222.9494,13171.0
2019-10-18 13:10:00,243.64,243.64,243.4,243.4,20447.0,222.9769,222.9769,222.7572,222.7572,20447.0
2019-10-18 13:15:00,243.4,243.71,243.38,243.71,18152.0,222.7572,223.0409,222.7389,223.0409,18152.0
2019-10-18 13:20:00,243.69,244.01,243.65,243.96,17430.0,223.0226,223.3155,222.986,223.2697,17430.0
2019-10-18 13:25:00,243.97,244.0,243.75,243.88,38315.0,223.2789,223.3063,223.0775,223.1965,38315.0
2019-10-18 13:30:00,243.88,244.16,243.83,244.16,23215.0,223.1965,223.4528,223.1507,223.4528,23215.0
2019-10-18 13:35:00,244.13,244.2,243.95,244.03,18998.0,223.4253,223.4894,223.2606,223.3338,18998.0
2019-10-18 13:40:00,244.06,244.28,243.99,244.2,13396.0,223.3612,223.5626,223.2972,223.4894,13396.0
2019-10-18 13:45:00,244.19,244.44,244.16,244.42,17897.0,223.4802,223.709,223.4528,223.6907,17897.0
2019-10-18 13:50:00,244.39,244.55,244.3,244.48,21696.0,223.6632,223.8097,223.5809,223.7456,21696.0
2019-10-18 13:55:00,244.45,244.67,244.45,244.66,23498.0,223.7182,223.9195,223.7182,223.9103,23498.0
2019-10-18 14:00:00,244.64,244.72,244.08,244.11,42888.0,223.892,223.9653,223.3795,223.407,42888.0
2019-10-18 14:05:00,244.11,244.38,244.05,244.34,15896.0,223.407,223.6541,223.3521,223.6175,15896.0
2019-10-18 14:10:00,244.29,244.29,244.13,244.13,12556.0,223.5717,223.5717,223.4253,223.4253,12556.0
2019-10-18 14:15:00,244.13,244.39,244.06,244.35,18649.0,223.4253,223.6632,223.3612,223.6266,18649.0
2019-10-18 14:20:00,244.4,244.63,244.36,244.5,21519.0,223.6724,223.8829,223.6358,223.7639,21519.0
2019-10-18 14:25:00,244.5,244.55,244.23,244.46,26360.0,223.7639,223.8097,223.5168,223.7273,26360.0
2019-10-18 14:30:00,244.5,244.62,244.49,244.59,29313.0,223.7639,223.8737,223.7548,223.8463,29313.0
2019-10-18 14:35:00,244.58,244.91,244.56,244.82,26710.0,223.8371,224.1391,223.8188,224.0568,26710.0
2019-10-18 14:40:00,244.79,245.02,244.79,244.97,53728.0,224.0293,224.2398,224.0293,224.1941,53728.0
2019-10-18 14:45:00,244.99,245.11,244.93,245.04,30777.0,224.2124,224.3222,224.1574,224.2581,30777.0
2019-10-18 14:50:00,245.03,245.34,245.02,245.06,27021.0,224.249,224.5327,224.2398,224.2764,27021.0
2019-10-18 14:55:00,245.06,245.16,245.0,245.13,15608.0,224.2764,224.3679,224.2215,224.3405,15608.0
2019-10-18 15:00:00,245.14,245.18,245.0,245.18,21217.0,224.3496,224.3862,224.2215,224.3862,21217.0
2019-10-18 15:05:00,245.19,245.25,245.1,245.17,23379.0,224.3954,224.4503,224.313,224.3771,23379.0
2019-10-18 15:10:00,245.14,245.28,245.09,245.22,22775.0,224.3496,224.4778,224.3039,224.4229,22775.0
2019-10-18 15:15:00,245.19,245.47,245.17,245.35,22738.0,224.3954,224.6517,224.3771,224.5418,22738.0
2019-10-18 15:20:00,245.35,245.49,245.35,245.44,19304.0,224.5418,224.67,224.5418,224.6242,19304.0
2019-10-18 15:25:00,245.46,245.54,245.41,245.51,59173.0,224.6425,224.7157,224.5967,224.6883,59173.0
2019-10-18 15:30:00,245.48,245.85,245.47,245.72,89295.0,224.6608,224.9994,224.6517,224.8804,89295.0
2019-10-18 15:35:00,245.72,245.85,245.44,245.44,82572.0,224.8804,224.9994,224.6242,224.6242,82572.0
2019-10-18 15:40:00,245.45,245.69,245.39,245.63,59415.0,224.6333,224.853,224.5784,224.7981,59415.0
2019-10-18 15:45:00,245.62,245.74,245.42,245.43,80898.0,224.7889,224.8988,224.6059,224.615,80898.0
2019-10-18 15:50:00,245.44,246.2,245.43,246.07,146775.0,224.6242,225.3197,224.615,225.2008,146775.0
2019-10-18 15:55:00,246.08,246.41,245.55,245.59,396647.0,225.2099,225.5119,224.7249,224.7615,396647.0
2019-10-21 09:30:00,245.02,245.6,244.83,245.06,99872.0,224.2398,224.7706,224.0659,224.2764,99872.0
2019-10-21 09:35:00,245.11,245.13,244.3,244.9,34097.0,224.3222,224.3405,223.5809,224.13,34097.0
2019-10-21 09:40:00,244.8,244.92,243.57,243.64,42486.0,224.0385,224.1483,222.9128,222.9769,42486.0
2019-10-21 09:45:00,243.63,244.1,243.54,244.09,40132.0,222.9677,223.3978,222.8853,223.3887,40132.0
2019-10-21 09:50:00,244.18,244.8,243.7,244.25,33408.0,223.4711,224.0385,223.0318,223.5351,33408.0
2019-10-21 09:55:00,244.21,244.25,243.27,243.27,27350.0,223.4985,223.5351,222.6382,222.6382,27350.0
2019-10-21 10:00:00,243.37,243.38,242.39,242.62,29399.0,222.7298,222.7389,221.8329,222.0434,29399.0
2019-10-21 10:05:00,242.63,242.98,242.16,242.81,27766.0,222.0525,222.3728,221.6224,222.2172,27766.0
2019-10-21 10:10:00,242.88,242.92,242.41,242.69,19686.0,222.2813,222.3179,221.8512,222.1074,19686.0
2019-10-21 10:15:00,242.6,242.71,242.22,242.41,23514.0,222.0251,222.1257,221.6773,221.8512,23514.0
2019-10-21 10:20:00,242.34,243.38,242.34,243.03,25146.0,221.7871,222.7389,221.7871,222.4186,25146.0
2019-10-21 10:25:00,243.12,243.29,243.04,243.25,37319.0,222.501,222.6565,222.4277,222.6199,37319.0
2019-10-21 10:30:00,243.26,243.41,243.09,243.19,41222.0,222.6291,222.7664,222.4735,222.565,41222.0
2019-10-21 10:35:00,243.19,243.23,242.76,242.96,25841.0,222.565,222.6016,222.1715,222.3545,25841.0
2019-10-21 10:40:00,243.0,243.06,242.87,242.95,21659.0,222.3911,222.446,222.2722,222.3454,21659.0
2019-10-21 10:45:00,242.91,242.99,242.44,242.52,27802.0,222.3088,222.382,221.8786,221.9518,27802.0
2019-10-21 10:50:00,242.58,242.58,242.23,242.39,27199.0,222.0068,222.0068,221.6864,221.8329,27199.0
2019-10-21 10:55:00,242.4,242.52,242.15,242.35,15338.0,221.842,221.9518,221.6132,221.7963,15338.0
2019-10-21 11:00:00,242.39,242.5,242.26,242.43,24906.0,221.8329,221.9335,221.7139,221.8695,24906.0
2019-10-21 11:05:00,242.46,242.66,242.35,242.6,22307.0,221.8969,222.08,221.7963,222.0251,22307.0
2019-10-21 11:10:00,242.6,242.64,242.32,242.49,26257.0,222.0251,222.0617,221.7688,221.9244,26257.0
2019-10-21 11:15:00,242.49,242.49,242.16,242.36,31393.0,221.9244,221.9244,221.6224,221.8054,31393.0
2019-10-21 11:20:00,242.36,242.57,242.21,242.48,16906.0,221.8054,221.9976,221.6681,221.9152,16906.0
2019-10-21 11:25:00,242.5,242.64,242.42,242.55,18490.0,221.9335,222.0617,221.8603,221.9793,18490.0
2019-10-21 11:30:00,242.59,243.14,242.55,242.99,27990.0,222.0159,222.5193,221.9793,222.382,27990.0
2019-10-21 11:35:00,242.99,243.13,242.91,243.07,12012.0,222.382,222.5101,222.3088,222.4552,12012.0
2019-10-21 11:40:00,243.06,243.07,242.54,242.54,8343.0,222.446,222.4552,221.9701,221.9701,8343.0
2019-10-21 11:45:00,242.47,242.6,242.42,242.47,14185.0,221.9061,222.0251,221.8603,221.9061,14185.0
2019-10-21 11:50:00,242.52,242.89,242.52,242.76,7714.0,221.9518,222.2905,221.9518,222.1715,7714.0
2019-10-21 11:55:00,242.81,242.88,242.59,242.62,7723.0,222.2172,222.2813,222.0159,222.0434,7723.0
2019-10-21 12:00:00,242.61,242.61,242.4,242.55,10198.0,222.0342,222.0342,221.842,221.9793,10198.0
2019-10-21 12:05:00,242.67,242.75,242.52,242.67,6466.0,222.0891,222.1623,221.9518,222.0891,6466.0
2019-10-21 12:10:00,242.67,242.78,242.61,242.71,5574.0,222.0891,222.1898,222.0342,222.1257,5574.0
2019-10-21 12:15:00,242.7,242.8,242.53,242.53,20979.0,222.1166,222.2081,221.961,221.961,20979.0
2019-10-21 12:20:00,242.53,242.7,242.46,242.63,11636.0,221.961,222.1166,221.8969,222.0525,11636.0
2019-10-21 12:25:00,242.65,242.81,242.65,242.75,8208.0,222.0708,222.2172,222.0708,222.1623,8208.0
2019-10-21 12:30:00,242.74,243.1,242.74,243.04,14113.0,222.1532,222.4827,222.1532,222.4277,14113.0
2019-10-21 12:35:00,243.0,243.18,242.97,243.18,10865.0,222.3911,222.5559,222.3637,222.5559,10865.0
2019-10-21 12:40:00,243.15,243.33,243.14,243.27,12637.0,222.5284,222.6931,222.5193,222.6382,12637.0
2019-10-21 12:45:00,243.26,243.28,243.0,243.03,9660.0,222.6291,222.6474,222.3911,222.4186,9660.0
2019-10-21 12:50:00,243.08,243.32,243.07,243.17,7721.0,222.4643,222.684,222.4552,222.5467,7721.0
2019-10-21 12:55:00,243.19,243.27,243.15,243.19,10957.0,222.565,222.6382,222.5284,222.565,10957.0
2019-10-21 13:00:00,243.18,243.29,243.08,243.27,6614.0,222.5559,222.6565,222.4643,222.6382,6614.0
2019-10-21 13:05:00,243.2,243.25,243.07,243.07,4790.0,222.5742,222.6199,222.4552,222.4552,4790.0
2019-10-21 13:10:00,243.09,243.35,243.01,243.29,12925.0,222.4735,222.7114,222.4003,222.6565,12925.0
2019-10-21 13:15:00,243.32,243.5,243.32,243.35,11235.0,222.684,222.8487,222.684,222.7114,11235.0
2019-10-21 13:20:00,243.42,243.45,243.33,243.44,10677.0,222.7755,222.803,222.6931,222.7938,10677.0
2019-10-21 13:25:00,243.41,243.59,243.37,243.57,8428.0,222.7664,222.9311,222.7298,222.9128,8428.0
2019-10-21 13:30:00,243.61,243.74,243.6,243.65,6055.0,222.9494,223.0684,222.9402,222.986,6055.0
2019-10-21 13:35:00,243.62,243.66,243.48,243.52,5801.0,222.9586,222.9952,222.8304,222.867,5801.0
2019-10-21 13:40:00,243.51,243.58,243.35,243.45,5734.0,222.8579,222.9219,222.7114,222.803,5734.0
2019-10-21 13:45:00,243.45,243.45,243.24,243.28,5776.0,222.803,222.803,222.6108,222.6474,5776.0
2019-10-21 13:50:00,243.24,243.38,243.2,243.38,14392.0,222.6108,222.7389,222.5742,222.7389,14392.0
2019-10-21 13:55:00,243.37,243.7,243.33,243.6,12741.0,222.7298,223.0318,222.6931,222.9402,12741.0
2019-10-21 14:00:00,243.6,243.73,243.49,243.64,10207.0,222.9402,223.0592,222.8396,222.9769,10207.0
2019-10-21 14:05:00,243.67,243.89,243.51,243.89,14665.0,223.0043,223.2057,222.8579,223.2057,14665.0
2019-10-21 14:10:00,243.87,244.23,243.84,244.14,35187.0,223.1873,223.5168,223.1599,223.4344,35187.0
2019-10-21 14:15:00,244.13,244.13,243.97,244.06,18262.0,223.4253,223.4253,223.2789,223.3612,18262.0
2019-10-21 14:20:00,244.07,244.1,243.98,244.07,15935.0,223.3704,223.3978,223.288,223.3704,15935.0
2019-10-21 14:25:00,244.04,244.1,243.98,244.08,9147.0,223.3429,223.3978,223.288,223.3795,9147.0
2019-10-21 14:30:00,244.11,244.26,244.1,244.16,15841.0,223.407,223.5443,223.3978,223.4528,15841.0
2019-10-21 14:35:00,244.06,244.14,243.88,244.05,25794.0,223.3612,223.4344,223.1965,223.3521,25794.0
2019-10-21 14:40:00,244.06,244.18,243.88,243.92,15335.0,223.3612,223.4711,223.1965,223.2331,15335.0
2019-10-21 14:45:00,243.92,244.14,243.9,244.01,17755.0,223.2331,223.4344,223.2148,223.3155,17755.0
2019-10-21 14:50:00,244.05,244.07,243.93,244.02,21768.0,223.3521,223.3704,223.2423,223.3246,21768.0
2019-10-21 14:55:00,244.02,244.08,243.95,244.0,18152.0,223.3246,223.3795,223.2606,223.3063,18152.0
2019-10-21 15:00:00,244.0,244.21,243.98,244.2,14623.0,223.3063,223.4985,223.288,223.4894,14623.0
2019-10-21 15:05:00,244.19,244.3,244.16,244.23,9578.0,223.4802,223.5809,223.4528,223.5168,9578.0
2019-10-21 15:10:00,244.24,244.44,244.2,244.36,9182.0,223.526,223.709,223.4894,223.6358,9182.0
2019-10-21 15:15:00,244.33,244.4,244.17,244.17,6462.0,223.6083,223.6724,223.4619,223.4619,6462.0
2019-10-21 15:20:00,244.16,244.18,243.92,244.03,16786.0,223.4528,223.4711,223.2331,223.3338,16786.0
2019-10-21 15:25:00,243.98,244.14,243.95,244.04,24402.0,223.288,223.4344,223.2606,223.3429,24402.0
2019-10-21 15:30:00,244.04,244.09,243.94,244.01,27116.0,223.3429,223.3887,223.2514,223.3155,27116.0
2019-10-21 15:35:00,244.02,244.16,244.02,244.08,33449.0,223.3246,223.4528,223.3246,223.3795,33449.0
2019-10-21 15:40:00,244.06,244.15,244.03,244.1,20317.0,223.3612,223.4436,223.3338,223.3978,20317.0
2019-10-21 15:45:00,244.11,244.32,244.09,244.16,22889.0,223.407,223.5992,223.3887,223.4528,22889.0
2019-10-21 15:50:00,244.17,244.24,243.91,244.0,111136.0,223.4619,223.526,223.224,223.3063,111136.0
2019-10-21 15:55:00,243.98,244.23,243.51,244.0,297849.0,223.288,223.5168,222.8579,223.3063,297849.0
2019-10-22 09:30:00,243.64,244.85,243.15,244.36,50660.0,222.9769,224.0842,222.5284,223.6358,50660.0
2019-10-22 09:35:00,244.48,245.73,244.39,245.63,73462.0,223.7456,224.8896,223.6632,224.7981,73462.0
2019-10-22 09:40:00,245.56,246.12,245.32,245.85,25202.0,224.734,225.2465,224.5144,224.9994,25202.0
2019-10-22 09:45:00,245.91,247.71,245.83,247.71,57099.0,225.0543,226.7017,224.9811,226.7017,57099.0
2019-10-22 09:50:00,247.7,249.39,247.64,249.05,160423.0,226.6925,228.2392,226.6376,227.928,160423.0
2019-10-22 09:55:00,249.05,249.43,248.92,249.4,61902.0,227.928,228.2758,227.8091,228.2483,61902.0
2019-10-22 10:00:00,249.43,249.79,249.07,249.6,87735.0,228.2758,228.6053,227.9463,228.4314,87735.0
2019-10-22 10:05:00,249.54,250.32,249.22,249.23,109513.0,228.3765,229.0903,228.0836,228.0928,109513.0
2019-10-22 10:10:00,249.18,249.2,248.2,248.41,53089.0,228.047,228.0653,227.1501,227.3423,53089.0
2019-10-22 10:15:00,248.27,248.58,247.92,248.5,25318.0,227.2142,227.4979,226.8939,227.4247,25318.0
2019-10-22 10:20:00,248.49,248.49,247.2,247.26,33095.0,227.4155,227.4155,226.2349,226.2898,33095.0
2019-10-22 10:25:00,247.23,248.08,246.74,248.08,49010.0,226.2624,227.0403,225.8139,227.0403,49010.0
2019-10-22 10:30:00,248.05,249.24,247.95,249.06,56956.0,227.0128,228.1019,226.9213,227.9372,56956.0
2019-10-22 10:35:00,249.04,249.06,248.7,248.72,13605.0,227.9189,227.9372,227.6077,227.626,13605.0
2019-10-22 10:40:00,248.76,249.13,248.76,248.81,26395.0,227.6626,228.0012,227.6626,227.7084,26395.0
2019-10-22 10:45:00,248.74,248.76,247.95,248.34,19142.0,227.6443,227.6626,226.9213,227.2782,19142.0
2019-10-22 10:50:00,248.38,248.79,248.17,248.54,20802.0,227.3149,227.6901,227.1227,227.4613,20802.0
2019-10-22 10:55:00,248.54,248.68,248.0,248.48,27733.0,227.4613,227.5894,226.9671,227.4064,27733.0
2019-10-22 11:00:00,248.47,248.53,247.74,248.02,20598.0,227.3972,227.4521,226.7291,226.9854,20598.0
2019-10-22 11:05:00,248.12,248.98,248.12,248.63,23354.0,227.0769,227.864,227.0769,227.5437,23354.0
2019-10-22 11:10:00,248.75,248.75,248.41,248.68,9121.0,227.6535,227.6535,227.3423,227.5894,9121.0
2019-10-22 11:15:00,248.75,249.17,248.68,249.14,39163.0,227.6535,228.0379,227.5894,228.0104,39163.0
2019-10-22 11:20:00,249.08,249.19,248.6,248.84,16015.0,227.9555,228.0562,227.5162,227.7358,16015.0
2019-10-22 11:25:00,248.81,249.12,248.6,249.08,42755.0,227.7084,227.9921,227.5162,227.9555,42755.0
2019-10-22 11:30:00,249.03,249.07,248.73,248.81,19428.0,227.9097,227.9463,227.6352,227.7084,19428.0
2019-10-22 11:35:00,248.89,249.04,248.76,248.78,31219.0,227.7816,227.9189,227.6626,227.6809,31219.0
2019-10-22 11:40:00,248.81,248.91,248.58,248.83,18954.0,227.7084,227.7999,227.4979,227.7267,18954.0
2019-10-22 11:45:00,248.83,248.88,248.05,248.06,39614.0,227.7267,227.7724,227.0128,227.022,39614.0
2019-10-22 11:50:00,248.13,248.26,247.91,247.99,19557.0,227.0861,227.205,226.8847,226.9579,19557.0
2019-10-22 11:55:00,247.93,247.93,247.48,247.82,7840.0,226.903,226.903,226.4912,226.8023,7840.0
2019-10-22 12:00:00,247.94,248.54,247.78,248.54,49143.0,226.9122,227.4613,226.7657,227.4613,49143.0
2019-10-22 12:05:00,248.54,248.71,248.53,248.7,14200.0,227.4613,227.6169,227.4521,227.6077,14200.0
2019-10-22 12:10:00,248.69,248.92,248.61,248.91,15263.0,227.5986,227.8091,227.5253,227.7999,15263.0
2019-10-22 12:15:00,248.93,249.15,248.85,249.15,18202.0,227.8182,228.0196,227.745,228.0196,18202.0
2019-10-22 12:20:00,249.16,249.18,248.92,249.06,19603.0,228.0287,228.047,227.8091,227.9372,19603.0
2019-10-22 12:25:00,249.09,249.28,249.04,249.25,44241.0,227.9646,228.1385,227.9189,228.1111,44241.0
2019-10-22 12:30:00,249.27,249.38,249.21,249.24,17289.0,228.1294,228.23,228.0745,228.1019,17289.0
2019-10-22 12:35:00,249.21,249.5,249.09,249.14,79629.0,228.0745,228.3399,227.9646,228.0104,79629.0
2019-10-22 12:40:00,249.14,249.39,249.05,249.34,29578.0,228.0104,228.2392,227.928,228.1934,29578.0
2019-10-22 12:45:00,249.34,249.52,249.17,249.27,22132.0,228.1934,228.3582,228.0379,228.1294,22132.0
2019-10-22 12:50:00,249.25,249.5,249.22,249.5,24726.0,228.1111,228.3399,228.0836,228.3399,24726.0
2019-10-22 12:55:00,249.49,249.5,249.34,249.42,9615.0,228.3307,228.3399,228.1934,228.2667,9615.0
2019-10-22 13:00:00,249.44,249.7,249.4,249.65,28523.0,228.285,228.5229,228.2483,228.4771,28523.0
2019-10-22 13:05:00,249.65,249.83,249.62,249.83,30919.0,228.4771,228.6419,228.4497,228.6419,30919.0
2019-10-22 13:10:00,249.85,250.03,249.78,249.92,51530.0,228.6602,228.8249,228.5961,228.7242,51530.0
2019-10-22 13:15:00,249.93,250.13,249.9,250.08,38843.0,228.7334,228.9164,228.7059,228.8707,38843.0
2019-10-22 13:20:00,250.09,250.37,250.09,250.2,45004.0,228.8798,229.1361,228.8798,228.9805,45004.0
2019-10-22 13:25:00,250.2,250.48,250.19,250.45,39206.0,228.9805,229.2368,228.9713,229.2093,39206.0
2019-10-22 13:30:00,250.46,250.46,250.03,250.23,49980.0,229.2184,229.2184,228.8249,229.008,49980.0
2019-10-22 13:35:00,250.25,250.38,250.15,250.33,40429.0,229.0263,229.1452,228.9347,229.0995,40429.0
2019-10-22 13:40:00,250.33,250.39,250.01,250.25,55925.0,229.0995,229.1544,228.8066,229.0263,55925.0
2019-10-22 13:45:00,250.26,250.32,250.13,250.14,18054.0,229.0354,229.0903,228.9164,228.9256,18054.0
2019-10-22 13:50:00,250.09,250.3,250.07,250.27,19963.0,228.8798,229.072,228.8615,229.0446,19963.0
2019-10-22 13:55:00,250.27,250.54,250.15,250.44,69199.0,229.0446,229.2917,228.9347,229.2001,69199.0
2019-10-22 14:00:00,250.46,250.72,250.39,250.65,20493.0,229.2184,229.4564,229.1544,229.3923,20493.0
2019-10-22 14:05:00,250.62,250.86,250.56,250.74,30611.0,229.3649,229.5845,229.31,229.4747,30611.0
2019-10-22 14:10:00,250.74,250.81,250.61,250.77,23922.0,229.4747,229.5388,229.3557,229.5022,23922.0
2019-10-22 14:15:00,250.81,250.89,250.74,250.85,20095.0,229.5388,229.612,229.4747,229.5754,20095.0
2019-10-22 14:20:00,250.86,250.96,250.67,250.7,27889.0,229.5845,229.676,229.4106,229.4381,27889.0
2019-10-22 14:25:00,250.7,250.84,250.59,250.61,46425.0,229.4381,229.5662,229.3374,229.3557,46425.0
2019-10-22 14:30:00,250.63,250.99,250.42,250.99,95242.0,229.374,229.7035,229.1818,229.7035,95242.0
2019-10-22 14:35:00,250.93,251.5,250.85,251.15,152482.0,229.6486,230.1702,229.5754,229.8499,152482.0
2019-10-22 14:40:00,251.02,251.28,250.87,251.27,50014.0,229.731,229.9689,229.5937,229.9598,50014.0
2019-10-22 14:45:00,251.25,251.31,250.98,251.03,69154.0,229.9414,229.9964,229.6943,229.7401,69154.0
2019-10-22 14:50:00,251.02,251.17,250.94,251.08,57847.0,229.731,229.8682,229.6577,229.7859,57847.0
2019-10-22 14:55:00,251.07,251.14,250.86,251.02,102708.0,229.7767,229.8408,229.5845,229.731,102708.0
2019-10-22 15:00:00,251.03,251.18,250.23,250.28,87281.0,229.7401,229.8774,229.008,229.0537,87281.0
2019-10-22 15:05:00,250.25,250.44,249.99,250.24,149216.0,229.0263,229.2001,228.7883,229.0171,149216.0
2019-10-22 15:10:00,250.2,250.78,250.2,250.66,35758.0,228.9805,229.5113,228.9805,229.4015,35758.0
2019-10-22 15:15:00,250.7,250.8,250.46,250.63,52182.0,229.4381,229.5296,229.2184,229.374,52182.0
2019-10-22 15:20:00,250.6,250.78,250.5,250.64,54415.0,229.3466,229.5113,229.2551,229.3832,54415.0
2019-10-22 15:25:00,250.63,250.94,250.59,250.8,48391.0,229.374,229.6577,229.3374,229.5296,48391.0
2019-10-22 15:30:00,250.79,251.0,250.67,250.87,65600.0,229.5205,229.7127,229.4106,229.5937,65600.0
2019-10-22 15:35:00,250.87,250.89,250.3,250.69,72545.0,229.5937,229.612,229.072,229.4289,72545.0
2019-10-22 15:40:00,250.68,250.78,250.57,250.67,72913.0,229.4198,229.5113,229.3191,229.4106,72913.0
2019-10-22 15:45:00,250.67,250.88,250.42,250.87,171249.0,229.4106,229.6028,229.1818,229.5937,171249.0
2019-10-22 15:50:00,250.82,250.91,250.0,250.06,106997.0,229.5479,229.6303,228.7975,228.8524,106997.0
2019-10-22 15:55:00,250.06,250.16,249.35,249.52,196567.0,228.8524,228.9439,228.2026,228.3582,196567.0
2019-10-23 09:30:00,248.39,248.98,247.51,248.2,130617.0,227.324,227.864,226.5186,227.1501,130617.0
2019-10-23 09:35:00,248.03,248.7,246.73,248.35,47872.0,226.9945,227.6077,225.8048,227.2874,47872.0
2019-10-23 09:40:00,248.41,248.5,247.66,247.73,57779.0,227.3423,227.4247,226.6559,226.72,57779.0
2019-10-23 09:45:00,247.71,248.15,247.29,247.37,23940.0,226.7017,227.1044,226.3173,226.3905,23940.0
2019-10-23 09:50:00,247.2,247.64,246.76,247.5,17373.0,226.2349,226.6376,225.8322,226.5095,17373.0
2019-10-23 09:55:00,247.59,248.59,247.18,248.51,42647.0,226.5919,227.507,226.2166,227.4338,42647.0
2019-10-23 10:00:00,248.6,248.89,247.85,248.77,27460.0,227.5162,227.7816,226.8298,227.6718,27460.0
2019-10-23 10:05:00,248.64,249.2,248.5,248.88,28525.0,227.5528,228.0653,227.4247,227.7724,28525.0
2019-10-23 10:10:00,248.95,249.96,248.95,249.78,33203.0,227.8365,228.7609,227.8365,228.5961,33203.0
2019-10-23 10:15:00,249.88,250.85,249.58,250.63,83455.0,228.6876,229.5754,228.4131,229.374,83455.0
2019-10-23 10:20:00,250.56,251.42,250.14,251.24,44988.0,229.31,230.097,228.9256,229.9323,44988.0
2019-10-23 10:25:00,251.41,251.66,250.82,251.62,46199.0,230.0879,230.3167,229.5479,230.2801,46199.0
2019-10-23 10:30:00,251.61,251.75,249.94,250.11,77790.0,230.2709,230.399,228.7426,228.8981,77790.0
2019-10-23 10:35:00,250.14,250.23,249.61,249.7,87353.0,228.9256,229.008,228.4405,228.5229,87353.0
2019-10-23 10:40:00,249.7,250.13,249.34,249.76,35121.0,228.5229,228.9164,228.1934,228.5778,35121.0
2019-10-23 10:45:00,249.73,249.87,249.45,249.6,18759.0,228.5504,228.6785,228.2941,228.4314,18759.0
2019-10-23 10:50:00,249.63,250.02,249.63,249.75,23301.0,228.4588,228.8158,228.4588,228.5687,23301.0
2019-10-23 10:55:00,249.69,249.69,249.17,249.33,28526.0,228.5138,228.5138,228.0379,228.1843,28526.0
2019-10-23 11:00:00,249.33,250.17,249.29,249.99,18274.0,228.1843,228.953,228.1477,228.7883,18274.0
2019-10-23 11:05:00,249.99,250.91,249.99,250.9,26970.0,228.7883,229.6303,228.7883,229.6211,26970.0
2019-10-23 11:10:00,250.84,251.33,250.76,251.27,28587.0,229.5662,230.0147,229.493,229.9598,28587.0
2019-10-23 11:15:00,251.26,251.35,250.78,250.97,15618.0,229.9506,230.033,229.5113,229.6852,15618.0
2019-10-23 11:20:00,251.0,251.1,250.4,250.66,9588.0,229.7127,229.8042,229.1635,229.4015,9588.0
2019-10-23 11:25:00,250.69,250.94,250.52,250.94,9640.0,229.4289,229.6577,229.2734,229.6577,9640.0
2019-10-23 11:30:00,251.0,251.0,250.63,250.73,15886.0,229.7127,229.7127,229.374,229.4656,15886.0
2019-10-23 11:35:00,250.66,251.49,250.66,251.49,28863.0,229.4015,230.1611,229.4015,230.1611,28863.0
2019-10-23 11:40:00,251.4,251.52,251.09,251.38,25303.0,230.0787,230.1886,229.795,230.0604,25303.0
2019-10-23 11:45:00,251.3,251.41,250.85,250.94,13486.0,229.9872,230.0879,229.5754,229.6577,13486.0
2019-10-23 11:50:00,250.9,250.99,250.87,250.91,11741.0,229.6211,229.7035,229.5937,229.6303,11741.0
2019-10-23 11:55:00,250.95,251.07,250.69,250.82,20462.0,229.6669,229.7767,229.4289,229.5479,20462.0
2019-10-23 12:00:00,250.86,250.94,250.53,250.53,31582.0,229.5845,229.6577,229.2825,229.2825,31582.0
2019-10-23 12:05:00,250.53,250.56,249.98,250.25,26090.0,229.2825,229.31,228.7792,229.0263,26090.0
2019-10-23 12:10:00,250.17,250.25,249.72,250.09,24437.0,228.953,229.0263,228.5412,228.8798,24437.0
2019-10-23 12:15:00,249.99,250.11,249.47,249.48,11492.0,228.7883,228.8981,228.3124,228.3216,11492.0
2019-10-23 12:20:00,249.43,249.58,249.07,249.32,13926.0,228.2758,228.4131,227.9463,228.1751,13926.0
2019-10-23 12:25:00,249.34,249.44,248.93,248.94,14934.0,228.1934,228.285,227.8182,227.8274,14934.0
2019-10-23 12:30:00,248.9,249.25,248.88,249.15,36746.0,227.7908,228.1111,227.7724,228.0196,36746.0
2019-10-23 12:35:00,249.07,249.41,248.62,249.36,27853.0,227.9463,228.2575,227.5345,228.2117,27853.0
2019-10-23 12:40:00,249.4,249.73,249.35,249.5,59827.0,228.2483,228.5504,228.2026,228.3399,59827.0
2019-10-23 12:45:00,249.5,249.57,249.31,249.37,10929.0,228.3399,228.4039,228.166,228.2209,10929.0
2019-10-23 12:50:00,249.33,249.48,248.93,248.93,11799.0,228.1843,228.3216,227.8182,227.8182,11799.0
2019-10-23 12:55:00,248.92,249.13,248.87,249.06,15431.0,227.8091,228.0012,227.7633,227.9372,15431.0
2019-10-23 13:00:00,249.11,249.36,249.1,249.17,14481.0,227.9829,228.2117,227.9738,228.0379,14481.0
2019-10-23 13:05:00,249.19,249.31,248.96,248.99,12961.0,228.0562,228.166,227.8457,227.8731,12961.0
2019-10-23 13:10:00,248.99,249.17,248.89,249.13,25317.0,227.8731,228.0379,227.7816,228.0012,25317.0
2019-10-23 13:15:00,249.09,249.34,248.97,249.34,10849.0,227.9646,228.1934,227.8548,228.1934,10849.0
2019-10-23 13:20:00,249.35,249.77,249.35,249.7,23119.0,228.2026,228.587,228.2026,228.5229,23119.0
2019-10-23 13:25:00,249.7,249.77,249.53,249.69,24537.0,228.5229,228.587,228.3673,228.5138,24537.0
2019-10-23 13:30:00,249.71,249.73,249.38,249.66,15406.0,228.5321,228.5504,228.23,228.4863,15406.0
2019-10-23 13:35:00,249.63,250.37,249.63,250.05,87711.0,228.4588,229.1361,228.4588,228.8432,87711.0
2019-10-23 13:40:00,250.06,250.1,249.84,249.84,9724.0,228.8524,228.889,228.651,228.651,9724.0
2019-10-23 13:45:00,249.84,249.9,249.66,249.66,13334.0,228.651,228.7059,228.4863,228.4863,13334.0
2019-10-23 13:50:00,249.67,249.8,249.41,249.43,14740.0,228.4954,228.6144,228.2575,228.2758,14740.0
2019-10-23 13:55:00,249.46,249.51,249.2,249.23,29676.0,228.3033,228.349,228.0653,228.0928,29676.0
2019-10-23 14:00:00,249.18,249.18,248.84,248.91,25533.0,228.047,228.047,227.7358,227.7999,25533.0
2019-10-23 14:05:00,248.9,249.03,248.71,248.71,18969.0,227.7908,227.9097,227.6169,227.6169,18969.0
2019-10-23 14:10:00,248.69,248.84,248.62,248.84,28434.0,227.5986,227.7358,227.5345,227.7358,28434.0
2019-10-23 14:15:00,248.8,248.86,248.72,248.81,14733.0,227.6992,227.7541,227.626,227.7084,14733.0
2019-10-23 14:20:00,248.79,249.12,248.73,249.0,17844.0,227.6901,227.9921,227.6352,227.8823,17844.0
2019-10-23 14:25:00,249.06,249.14,248.73,248.85,12187.0,227.9372,228.0104,227.6352,227.745,12187.0
2019-10-23 14:30:00,248.84,248.84,248.18,248.25,25653.0,227.7358,227.7358,227.1318,227.1959,25653.0
2019-10-23 14:35:00,248.29,248.61,248.25,248.52,19386.0,227.2325,227.5253,227.1959,227.443,19386.0
2019-10-23 14:40:00,248.47,248.65,248.4,248.65,15715.0,227.3972,227.562,227.3332,227.562,15715.0
2019-10-23 14:45:00,248.67,248.89,248.66,248.75,16653.0,227.5803,227.7816,227.5711,227.6535,16653.0
2019-10-23 14:50:00,248.75,248.79,248.47,248.61,18149.0,227.6535,227.6901,227.3972,227.5253,18149.0
2019-10-23 14:55:00,248.55,248.55,248.09,248.14,18815.0,227.4704,227.4704,227.0494,227.0952,18815.0
2019-10-23 15:00:00,248.18,248.49,248.17,248.45,13181.0,227.1318,227.4155,227.1227,227.3789,13181.0
2019-10-23 15:05:00,248.39,248.42,247.92,248.04,28513.0,227.324,227.3515,226.8939,227.0037,28513.0
2019-10-23 15:10:00,248.08,248.21,247.9,247.93,18286.0,227.0403,227.1593,226.8756,226.903,18286.0
2019-10-23 15:15:00,247.9,247.93,247.69,247.75,15878.0,226.8756,226.903,226.6834,226.7383,15878.0
2019-10-23 15:20:00,247.77,247.87,247.49,247.65,36470.0,226.7566,226.8481,226.5003,226.6468,36470.0
2019-10-23 15:25:00,247.64,247.91,247.61,247.88,20415.0,226.6376,226.8847,226.6102,226.8573,20415.0
2019-10-23 15:30:00,247.88,247.95,247.63,247.63,29782.0,226.8573,226.9213,226.6285,226.6285,29782.0
2019-10-23 15:35:00,247.62,247.9,247.57,247.69,29374.0,226.6193,226.8756,226.5736,226.6834,29374.0
2019-10-23 15:40:00,247.75,247.86,247.51,247.69,29205.0,226.7383,226.839,226.5186,226.6834,29205.0
2019-10-23 15:45:00,247.66,247.85,247.55,247.67,41584.0,226.6559,226.8298,226.5552,226.6651,41584.0
2019-10-23 15:50:00,247.65,247.81,247.35,247.43,60247.0,226.6468,226.7932,226.3722,226.4454,60247.0
2019-10-23 15:55:00,247.46,247.85,247.45,247.8,113410.0,226.4729,226.8298,226.4637,226.784,113410.0
2019-10-24 09:30:00,248.03,248.49,247.0,247.02,48725.0,226.9945,227.4155,226.0519,226.0702,48725.0
2019-10-24 09:35:00,247.05,247.17,245.85,246.71,34775.0,226.0977,226.2075,224.9994,225.7865,34775.0
2019-10-24 09:40:00,246.79,246.94,246.22,246.92,55724.0,225.8597,225.997,225.338,225.9787,55724.0
2019-10-24 09:45:00,246.98,247.73,246.85,247.73,35805.0,226.0336,226.72,225.9146,226.72,35805.0
2019-10-24 09:50:00,247.82,247.82,246.83,246.83,32436.0,226.8023,226.8023,225.8963,225.8963,32436.0
2019-10-24 09:55:00,247.05,247.06,246.4,246.89,30212.0,226.0977,226.1068,225.5028,225.9512,30212.0
2019-10-24 10:00:00,246.93,246.96,246.55,246.83,26899.0,225.9878,226.0153,225.6401,225.8963,26899.0
2019-10-24 10:05:00,246.83,247.1,246.55,246.77,12325.0,225.8963,226.1434,225.6401,225.8414,12325.0
2019-10-24 10:10:00,246.77,246.77,245.57,245.78,19137.0,225.8414,225.8414,224.7432,224.9354,19137.0
2019-10-24 10:15:00,245.74,246.24,245.66,246.01,12953.0,224.8988,225.3563,224.8255,225.1459,12953.0
2019-10-24 10:20:00,246.01,246.08,245.84,245.97,11016.0,225.1459,225.2099,224.9903,225.1092,11016.0
2019-10-24 10:25:00,245.92,245.92,245.07,245.07,14650.0,225.0635,225.0635,224.2856,224.2856,14650.0
2019-10-24 10:30:00,245.16,245.16,243.91,244.34,64028.0,224.3679,224.3679,223.224,223.6175,64028.0
2019-10-24 10:35:00,244.38,245.46,244.38,245.27,27208.0,223.6541,224.6425,223.6541,224.4686,27208.0
2019-10-24 10:40:00,245.27,245.91,245.23,245.91,23266.0,224.4686,225.0543,224.432,225.0543,23266.0
2019-10-24 10:45:00,245.76,245.89,245.52,245.6,13275.0,224.9171,225.036,224.6974,224.7706,13275.0
2019-10-24 10:50:00,245.54,245.54,244.22,244.4,33930.0,224.7157,224.7157,223.5077,223.6724,33930.0
2019-10-24 10:55:00,244.39,244.62,244.07,244.55,32768.0,223.6632,223.8737,223.3704,223.8097,32768.0
2019-10-24 11:00:00,244.49,244.69,244.35,244.53,12590.0,223.7548,223.9378,223.6266,223.7914,12590.0
2019-10-24 11:05:00,244.47,244.65,244.4,244.61,8649.0,223.7365,223.9012,223.6724,223.8646,8649.0
2019-10-24 11:10:00,244.66,245.19,244.66,245.02,30318.0,223.9103,224.3954,223.9103,224.2398,30318.0
2019-10-24 11:15:00,245.02,245.11,244.82,245.08,88894.0,224.2398,224.3222,224.0568,224.2947,88894.0
2019-10-24 11:20:00,245.08,245.45,244.93,245.38,70213.0,224.2947,224.6333,224.1574,224.5693,70213.0
2019-10-24 11:25:00,245.38,245.81,245.28,245.77,20194.0,224.5693,224.9628,224.4778,224.9262,20194.0
2019-10-24 11:30:00,245.78,245.93,245.65,245.65,9096.0,224.9354,225.0726,224.8164,224.8164,9096.0
2019-10-24 11:35:00,245.64,245.66,245.09,245.23,16645.0,224.8072,224.8255,224.3039,224.432,16645.0
2019-10-24 11:40:00,245.27,245.5,245.21,245.44,7778.0,224.4686,224.6791,224.4137,224.6242,7778.0
2019-10-24 11:45:00,245.38,245.63,245.29,245.59,14344.0,224.5693,224.7981,224.4869,224.7615,14344.0
2019-10-24 11:50:00,245.59,245.59,245.1,245.13,13387.0,224.7615,224.7615,224.313,224.3405,13387.0
2019-10-24 11:55:00,245.17,245.57,245.12,245.48,16069.0,224.3771,224.7432,224.3313,224.6608,16069.0
2019-10-24 12:00:00,245.53,245.7,245.41,245.41,16496.0,224.7066,224.8621,224.5967,224.5967,16496.0
2019-10-24 12:05:00,245.39,245.49,245.2,245.35,16574.0,224.5784,224.67,224.4046,224.5418,16574.0
2019-10-24 12:10:00,245.35,245.44,245.0,245.0,66151.0,224.5418,224.6242,224.2215,224.2215,66151.0
2019-10-24 12:15:00,244.94,244.98,244.43,244.74,11041.0,224.1666,224.2032,223.6999,223.9836,11041.0
2019-10-24 12:20:00,244.74,244.98,244.61,244.96,12716.0,223.9836,224.2032,223.8646,224.1849,12716.0
2019-10-24 12:25:00,244.93,245.08,244.59,244.61,21911.0,224.1574,224.2947,223.8463,223.8646,21911.0
2019-10-24 12:30:00,244.61,244.72,244.41,244.61,12129.0,223.8646,223.9653,223.6816,223.8646,12129.0
2019-10-24 12:35:00,244.65,244.74,244.59,244.68,9982.0,223.9012,223.9836,223.8463,223.9287,9982.0
2019-10-24 12:40:00,244.65,244.78,244.54,244.57,12991.0,223.9012,224.0202,223.8005,223.828,12991.0
2019-10-24 12:45:00,244.54,244.71,244.4,244.68,12841.0,223.8005,223.9561,223.6724,223.9287,12841.0
2019-10-24 12:50:00,244.66,244.66,244.43,244.58,5695.0,223.9103,223.9103,223.6999,223.8371,5695.0
2019-10-24 12:55:00,244.59,244.62,244.35,244.58,9609.0,223.8463,223.8737,223.6266,223.8371,9609.0
2019-10-24 13:00:00,244.58,244.59,244.41,244.45,6889.0,223.8371,223.8463,223.6816,223.7182,6889.0
2019-10-24 13:05:00,244.51,244.75,244.51,244.53,11028.0,223.7731,223.9927,223.7731,223.7914,11028.0
2019-10-24 13:10:00,244.55,244.69,244.5,244.64,9455.0,223.8097,223.9378,223.7639,223.892,9455.0
2019-10-24 13:15:00,244.59,244.63,244.54,244.6,10239.0,223.8463,223.8829,223.8005,223.8554,10239.0
2019-10-24 13:20:00,244.64,244.77,244.55,244.71,12362.0,223.892,224.011,223.8097,223.9561,12362.0
2019-10-24 13:25:00,244.71,244.95,244.63,244.93,12487.0,223.9561,224.1758,223.8829,224.1574,12487.0
2019-10-24 13:30:00,244.97,245.0,244.85,244.91,14507.0,224.1941,224.2215,224.0842,224.1391,14507.0
2019-10-24 13:35:00,244.87,244.95,244.79,244.79,11549.0,224.1025,224.1758,224.0293,224.0293,11549.0
2019-10-24 13:40:00,244.75,244.8,244.62,244.77,5934.0,223.9927,224.0385,223.8737,224.011,5934.0
2019-10-24 13:45:00,244.76,244.8,244.6,244.6,6048.0,224.0019,224.0385,223.8554,223.8554,6048.0
2019-10-24 13:50:00,244.61,244.61,244.4,244.48,17380.0,223.8646,223.8646,223.6724,223.7456,17380.0
2019-10-24 13:55:00,244.45,245.14,244.45,245.14,29295.0,223.7182,224.3496,223.7182,224.3496,29295.0
2019-10-24 14:00:00,245.1,245.22,245.03,245.08,13081.0,224.313,224.4229,224.249,224.2947,13081.0
2019-10-24 14:05:00,245.07,245.09,244.78,244.78,10460.0,224.2856,224.3039,224.0202,224.0202,10460.0
2019-10-24 14:10:00,244.8,244.84,244.66,244.82,14310.0,224.0385,224.0751,223.9103,224.0568,14310.0
2019-10-24 14:15:00,244.77,244.98,244.72,244.9,12683.0,224.011,224.2032,223.9653,224.13,12683.0
2019-10-24 14:20:00,244.9,245.59,244.87,245.55,27771.0,224.13,224.7615,224.1025,224.7249,27771.0
2019-10-24 14:25:00,245.56,245.61,245.13,245.15,14786.0,224.734,224.7798,224.3405,224.3588,14786.0
2019-10-24 14:30:00,245.17,245.32,245.06,245.22,17326.0,224.3771,224.5144,224.2764,224.4229,17326.0
2019-10-24 14:35:00,245.21,245.25,244.99,245.16,14684.0,224.4137,224.4503,224.2124,224.3679,14684.0
2019-10-24 14:40:00,245.11,245.46,245.09,245.35,14495.0,224.3222,224.6425,224.3039,224.5418,14495.0
2019-10-24 14:45:00,245.31,245.32,245.06,245.06,5003.0,224.5052,224.5144,224.2764,224.2764,5003.0
2019-10-24 14:50:00,245.03,245.1,244.89,245.03,12229.0,224.249,224.313,224.1208,224.249,12229.0
2019-10-24 14:55:00,245.0,245.0,244.81,244.81,8693.0,224.2215,224.2215,224.0476,224.0476,8693.0
2019-10-24 15:00:00,244.87,244.98,244.79,244.95,10252.0,224.1025,224.2032,224.0293,224.1758,10252.0
2019-10-24 15:05:00,244.93,245.15,244.8,245.12,11093.0,224.1574,224.3588,224.0385,224.3313,11093.0
2019-10-24 15:10:00,245.02,245.16,245.0,245.08,8111.0,224.2398,224.3679,224.2215,224.2947,8111.0
2019-10-24 15:15:00,245.08,245.3,245.0,245.23,29351.0,224.2947,224.4961,224.2215,224.432,29351.0
2019-10-24 15:20:00,245.25,245.6,245.25,245.51,24456.0,224.4503,224.7706,224.4503,224.6883,24456.0
2019-10-24 15:25:00,245.48,245.52,245.12,245.12,12199.0,224.6608,224.6974,224.3313,224.3313,12199.0
2019-10-24 15:30:00,245.15,245.15,245.03,245.03,18155.0,224.3588,224.3588,224.249,224.249,18155.0
2019-10-24 15:35:00,245.03,245.07,244.83,244.96,32753.0,224.249,224.2856,224.0659,224.1849,32753.0
2019-10-24 15:40:00,244.96,244.97,244.51,244.53,33591.0,224.1849,224.1941,223.7731,223.7914,33591.0
2019-10-24 15:45:00,244.55,244.68,244.53,244.63,43206.0,223.8097,223.9287,223.7914,223.8829,43206.0
2019-10-24 15:50:00,244.67,244.74,244.49,244.67,55218.0,223.9195,223.9836,223.7548,223.9195,55218.0
2019-10-24 15:55:00,244.68,244.71,244.43,244.5,137423.0,223.9287,223.9561,223.6999,223.7639,137423.0
2019-10-25 09:30:00,243.91,244.94,242.15,244.86,108170.0,223.224,224.1666,221.6132,224.0934,108170.0
2019-10-25 09:35:00,244.75,244.82,243.67,244.38,27590.0,223.9927,224.0568,223.0043,223.6541,27590.0
2019-10-25 09:40:00,244.26,244.7,243.67,244.0,16053.0,223.5443,223.947,223.0043,223.3063,16053.0
2019-10-25 09:45:00,243.88,244.88,243.77,244.2,18296.0,223.1965,224.1117,223.0958,223.4894,18296.0
2019-10-25 09:50:00,244.2,244.2,243.43,243.43,17615.0,223.4894,223.4894,222.7847,222.7847,17615.0
2019-10-25 09:55:00,243.28,243.84,242.69,242.81,27040.0,222.6474,223.1599,222.1074,222.2172,27040.0
2019-10-25 10:00:00,242.96,243.35,242.8,243.04,15594.0,222.3545,222.7114,222.2081,222.4277,15594.0
2019-10-25 10:05:00,243.02,244.24,243.02,244.15,15885.0,222.4094,223.526,222.4094,223.4436,15885.0
2019-10-25 10:10:00,244.15,244.21,243.73,243.73,27915.0,223.4436,223.4985,223.0592,223.0592,27915.0
2019-10-25 10:15:00,243.71,244.15,243.43,244.13,15742.0,223.0409,223.4436,222.7847,223.4253,15742.0
2019-10-25 10:20:00,244.04,244.15,243.73,243.83,15937.0,223.3429,223.4436,223.0592,223.1507,15937.0
2019-10-25 10:25:00,243.87,244.24,243.75,244.14,18827.0,223.1873,223.526,223.0775,223.4344,18827.0
2019-10-25 10:30:00,244.16,244.2,243.71,243.72,13211.0,223.4528,223.4894,223.0409,223.0501,13211.0
2019-10-25 10:35:00,243.76,244.0,243.65,243.96,14832.0,223.0867,223.3063,222.986,223.2697,14832.0
2019-10-25 10:40:00,244.0,244.14,243.84,243.84,15479.0,223.3063,223.4344,223.1599,223.1599,15479.0
2019-10-25 10:45:00,243.84,244.4,243.84,244.39,21956.0,223.1599,223.6724,223.1599,223.6632,21956.0
2019-10-25 10:50:00,244.41,244.58,244.32,244.51,15037.0,223.6816,223.8371,223.5992,223.7731,15037.0
2019-10-25 10:55:00,244.51,245.24,244.48,245.24,18978.0,223.7731,224.4412,223.7456,224.4412,18978.0
2019-10-25 11:00:00,245.31,245.32,244.45,244.48,17097.0,224.5052,224.5144,223.7182,223.7456,17097.0
2019-10-25 11:05:00,244.53,244.54,244.01,244.01,16861.0,223.7914,223.8005,223.3155,223.3155,16861.0
2019-10-25 11:10:00,244.02,244.61,243.87,244.56,35461.0,223.3246,223.8646,223.1873,223.8188,35461.0
2019-10-25 11:15:00,244.55,245.17,244.55,244.93,37430.0,223.8097,224.3771,223.8097,224.1574,37430.0
2019-10-25 11:20:00,244.92,245.08,244.78,244.87,20657.0,224.1483,224.2947,224.0202,224.1025,20657.0
2019-10-25 11:25:00,244.92,245.43,244.81,245.38,19387.0,224.1483,224.615,224.0476,224.5693,19387.0
2019-10-25 11:30:00,245.4,245.85,245.25,245.82,13206.0,224.5876,224.9994,224.4503,224.972,13206.0
2019-10-25 11:35:00,245.89,245.91,245.45,245.49,24110.0,225.036,225.0543,224.6333,224.67,24110.0
2019-10-25 11:40:00,245.5,245.96,245.48,245.96,24150.0,224.6791,225.1001,224.6608,225.1001,24150.0
2019-10-25 11:45:00,245.92,246.08,245.59,245.59,10975.0,225.0635,225.2099,224.7615,224.7615,10975.0
2019-10-25 11:50:00,245.6,245.61,245.25,245.36,16943.0,224.7706,224.7798,224.4503,224.551,16943.0
2019-10-25 11:55:00,245.44,245.45,245.19,245.36,11529.0,224.6242,224.6333,224.3954,224.551,11529.0
2019-10-25 12:00:00,245.31,245.35,244.97,245.12,12169.0,224.5052,224.5418,224.1941,224.3313,12169.0
2019-10-25 12:05:00,245.13,245.17,244.95,245.06,16322.0,224.3405,224.3771,224.1758,224.2764,16322.0
2019-10-25 12:10:00,245.1,245.41,245.03,245.4,14081.0,224.313,224.5967,224.249,224.5876,14081.0
2019-10-25 12:15:00,245.39,245.41,245.17,245.31,8715.0,224.5784,224.5967,224.3771,224.5052,8715.0
2019-10-25 12:20:00,245.34,245.41,245.18,245.25,10444.0,224.5327,224.5967,224.3862,224.4503,10444.0
2019-10-25 12:25:00,245.29,245.35,244.98,244.98,12857.0,224.4869,224.5418,224.2032,224.2032,12857.0
2019-10-25 12:30:00,244.99,244.99,244.48,244.64,20537.0,224.2124,224.2124,223.7456,223.892,20537.0
2019-10-25 12:35:00,244.65,244.85,244.6,244.64,11963.0,223.9012,224.0842,223.8554,223.892,11963.0
2019-10-25 12:40:00,244.6,244.82,244.58,244.77,10717.0,223.8554,224.0568,223.8371,224.011,10717.0
2019-10-25 12:45:00,244.8,244.96,244.66,244.96,21012.0,224.0385,224.1849,223.9103,224.1849,21012.0
2019-10-25 12:50:00,244.96,245.1,244.94,244.98,9151.0,224.1849,224.313,224.1666,224.2032,9151.0
2019-10-25 12:55:00,244.98,244.98,244.83,244.88,3277.0,224.2032,224.2032,224.0659,224.1117,3277.0
2019-10-25 13:00:00,244.9,245.03,244.85,244.98,7056.0,224.13,224.249,224.0842,224.2032,7056.0
2019-10-25 13:05:00,244.99,245.19,244.85,245.17,7511.0,224.2124,224.3954,224.0842,224.3771,7511.0
2019-10-25 13:10:00,245.14,245.14,244.83,244.85,8520.0,224.3496,224.3496,224.0659,224.0842,8520.0
2019-10-25 13:15:00,244.83,244.84,244.75,244.84,10908.0,224.0659,224.0751,223.9927,224.0751,10908.0
2019-10-25 13:20:00,244.84,244.9,244.78,244.79,7516.0,224.0751,224.13,224.0202,224.0293,7516.0
2019-10-25 13:25:00,244.78,244.78,244.55,244.59,10540.0,224.0202,224.0202,223.8097,223.8463,10540.0
2019-10-25 13:30:00,244.56,244.61,244.34,244.4,13226.0,223.8188,223.8646,223.6175,223.6724,13226.0
2019-10-25 13:35:00,244.45,244.45,244.24,244.32,13275.0,223.7182,223.7182,223.526,223.5992,13275.0
2019-10-25 13:40:00,244.32,244.52,244.3,244.46,6919.0,223.5992,223.7822,223.5809,223.7273,6919.0
2019-10-25 13:45:00,244.43,244.58,244.43,244.48,11145.0,223.6999,223.8371,223.6999,223.7456,11145.0
2019-10-25 13:50:00,244.5,244.5,244.19,244.23,17436.0,223.7639,223.7639,223.4802,223.5168,17436.0
2019-10-25 13:55:00,244.25,244.27,244.16,244.18,12337.0,223.5351,223.5534,223.4528,223.4711,12337.0
2019-10-25 14:00:00,244.19,244.2,243.75,243.75,26007.0,223.4802,223.4894,223.0775,223.0775,26007.0
2019-10-25 14:05:00,243.74,243.74,243.45,243.52,15804.0,223.0684,223.0684,222.803,222.867,15804.0
2019-10-25 14:10:00,243.47,243.9,243.46,243.87,20269.0,222.8213,223.2148,222.8121,223.1873,20269.0
2019-10-25 14:15:00,243.84,243.84,243.43,243.57,13248.0,223.1599,223.1599,222.7847,222.9128,13248.0
2019-10-25 14:20:00,243.54,243.59,243.28,243.31,22876.0,222.8853,222.9311,222.6474,222.6748,22876.0
2019-10-25 14:25:00,243.35,243.39,242.92,242.95,30170.0,222.7114,222.7481,222.3179,222.3454,30170.0
2019-10-25 14:30:00,242.95,242.99,242.54,242.84,47303.0,222.3454,222.382,221.9701,222.2447,47303.0
2019-10-25 14:35:00,242.81,242.89,242.65,242.67,25198.0,222.2172,222.2905,222.0708,222.0891,25198.0
2019-10-25 14:40:00,242.74,243.22,242.67,243.22,18544.0,222.1532,222.5925,222.0891,222.5925,18544.0
2019-10-25 14:45:00,243.19,243.69,243.14,243.67,17213.0,222.565,223.0226,222.5193,223.0043,17213.0
2019-10-25 14:50:00,243.63,243.72,243.5,243.63,17463.0,222.9677,223.0501,222.8487,222.9677,17463.0
2019-10-25 14:55:00,243.6,243.98,243.59,243.76,28258.0,222.9402,223.288,222.9311,223.0867,28258.0
2019-10-25 15:00:00,243.75,243.92,243.68,243.74,46553.0,223.0775,223.2331,223.0135,223.0684,46553.0
2019-10-25 15:05:00,243.74,243.95,243.71,243.87,27564.0,223.0684,223.2606,223.0409,223.1873,27564.0
2019-10-25 15:10:00,243.92,244.39,243.92,244.39,14416.0,223.2331,223.6632,223.2331,223.6632,14416.0
2019-10-25 15:15:00,244.39,244.45,244.26,244.45,18534.0,223.6632,223.7182,223.5443,223.7182,18534.0
2019-10-25 15:20:00,244.41,244.75,244.4,244.71,14298.0,223.6816,223.9927,223.6724,223.9561,14298.0
2019-10-25 15:25:00,244.7,244.72,244.52,244.56,25578.0,223.947,223.9653,223.7822,223.8188,25578.0
2019-10-25 15:30:00,244.56,245.03,244.55,245.03,46219.0,223.8188,224.249,223.8097,224.249,46219.0
2019-10-25 15:35:00,245.0,245.39,244.98,245.21,33278.0,224.2215,224.5784,224.2032,224.4137,33278.0
2019-10-25 15:40:00,245.23,245.49,245.13,245.42,38801.0,224.432,224.67,224.3405,224.6059,38801.0
2019-10-25 15:45:00,245.4,245.43,245.16,245.21,58251.0,224.5876,224.615,224.3679,224.4137,58251.0
2019-10-25 15:50:00,245.23,245.33,244.84,244.87,74936.0,224.432,224.5235,224.0751,224.1025,74936.0
2019-10-25 15:55:00,244.89,245.24,244.76,244.77,151899.0,224.1208,224.4412,224.0019,224.011,151899.0
2019-10-28 09:30:00,245.26,245.73,244.92,245.63,62085.0,224.4595,224.8896,224.1483,224.7981,62085.0
2019-10-28 09:35:00,245.7,247.18,245.63,247.1,15114.0,224.8621,226.2166,224.7981,226.1434,15114.0
2019-10-28 09:40:00,247.01,247.12,246.16,246.44,27988.0,226.061,226.1617,225.2831,225.5394,27988.0
2019-10-28 09:45:00,246.47,247.1,246.43,246.9,25195.0,225.5668,226.1434,225.5302,225.9604,25195.0
2019-10-28 09:50:00,246.81,247.04,246.54,246.98,21400.0,225.878,226.0885,225.6309,226.0336,21400.0
2019-10-28 09:55:00,247.02,247.39,246.69,247.0,60501.0,226.0702,226.4088,225.7682,226.0519,60501.0
2019-10-28 10:00:00,247.0,247.67,247.0,247.63,15910.0,226.0519,226.6651,226.0519,226.6285,15910.0
2019-10-28 10:05:00,247.65,248.3,247.65,248.23,35260.0,226.6468,227.2416,226.6468,227.1776,35260.0
2019-10-28 10:10:00,248.18,248.39,247.93,248.14,30735.0,227.1318,227.324,226.903,227.0952,30735.0
2019-10-28 10:15:00,248.15,248.24,248.01,248.12,10105.0,227.1044,227.1867,226.9762,227.0769,10105.0
2019-10-28 10:20:00,248.16,248.25,247.54,247.55,24029.0,227.1135,227.1959,226.5461,226.5552,24029.0
2019-10-28 10:25:00,247.6,247.69,247.28,247.51,15890.0,226.601,226.6834,226.3081,226.5186,15890.0
2019-10-28 10:30:00,247.48,247.93,247.44,247.71,13673.0,226.4912,226.903,226.4546,226.7017,13673.0
2019-10-28 10:35:00,247.67,247.68,247.29,247.3,12479.0,226.6651,226.6742,226.3173,226.3264,12479.0
2019-10-28 10:40:00,247.28,247.68,247.27,247.55,10496.0,226.3081,226.6742,226.299,226.5552,10496.0
2019-10-28 10:45:00,247.47,247.55,247.19,247.23,9422.0,226.482,226.5552,226.2258,226.2624,9422.0
2019-10-28 10:50:00,247.2,247.21,246.7,246.71,13561.0,226.2349,226.2441,225.7773,225.7865,13561.0
2019-10-28 10:55:00,246.69,246.76,246.41,246.41,17338.0,225.7682,225.8322,225.5119,225.5119,17338.0
2019-10-28 11:00:00,246.44,246.5,246.09,246.17,22794.0,225.5394,225.5943,225.2191,225.2923,22794.0
2019-10-28 11:05:00,246.07,246.3,246.02,246.19,16790.0,225.2008,225.4113,225.155,225.3106,16790.0
2019-10-28 11:10:00,246.15,246.64,246.15,246.42,16956.0,225.274,225.7224,225.274,225.5211,16956.0
2019-10-28 11:15:00,246.4,246.86,246.38,246.76,15908.0,225.5028,225.9238,225.4845,225.8322,15908.0
2019-10-28 11:20:00,246.81,247.34,246.81,247.32,15125.0,225.878,226.3631,225.878,226.3448,15125.0
2019-10-28 11:25:00,247.3,247.48,247.02,247.37,153809.0,226.3264,226.4912,226.0702,226.3905,153809.0
2019-10-28 11:30:00,247.34,247.82,247.29,247.82,18881.0,226.3631,226.8023,226.3173,226.8023,18881.0
2019-10-28 11:35:00,247.78,248.12,247.65,247.7,17927.0,226.7657,227.0769,226.6468,226.6925,17927.0
2019-10-28 11:40:00,247.74,248.09,247.73,247.97,9238.0,226.7291,227.0494,226.72,226.9396,9238.0
2019-10-28 11:45:00,247.98,248.16,247.93,248.05,13187.0,226.9488,227.1135,226.903,227.0128,13187.0
2019-10-28 11:50:00,248.1,248.27,247.55,247.55,24009.0,227.0586,227.2142,226.5552,226.5552,24009.0
2019-10-28 11:55:00,247.54,247.54,247.17,247.36,27396.0,226.5461,226.5461,226.2075,226.3814,27396.0
2019-10-28 12:00:00,247.38,247.66,247.38,247.66,16749.0,226.3997,226.6559,226.3997,226.6559,16749.0
2019-10-28 12:05:00,247.58,247.61,247.33,247.34,11615.0,226.5827,226.6102,226.3539,226.3631,11615.0
2019-10-28 12:10:00,247.33,247.41,247.08,247.17,35499.0,226.3539,226.4271,226.1251,226.2075,35499.0
2019-10-28 12:15:00,247.15,247.17,246.72,246.98,28722.0,226.1892,226.2075,225.7956,226.0336,28722.0
2019-10-28 12:20:00,247.04,247.07,246.67,247.07,26709.0,226.0885,226.116,225.7499,226.116,26709.0
2019-10-28 12:25:00,247.03,247.63,247.03,247.45,18783.0,226.0793,226.6285,226.0793,226.4637,18783.0
2019-10-28 12:30:00,247.42,247.44,246.85,246.87,9047.0,226.4363,226.4546,225.9146,225.9329,9047.0
2019-10-28 12:35:00,246.82,247.07,246.75,247.07,7962.0,225.8872,226.116,225.8231,226.116,7962.0
2019-10-28 12:40:00,247.02,247.07,246.86,246.89,15665.0,226.0702,226.116,225.9238,225.9512,15665.0
2019-10-28 12:45:00,246.89,246.99,246.72,246.74,9917.0,225.9512,226.0427,225.7956,225.8139,9917.0
2019-10-28 12:50:00,246.74,246.79,246.37,246.38,12698.0,225.8139,225.8597,225.4753,225.4845,12698.0
2019-10-28 12:55:00,246.35,246.47,246.28,246.35,13681.0,225.457,225.5668,225.393,225.457,13681.0
2019-10-28 13:00:00,246.44,246.8,246.39,246.63,9370.0,225.5394,225.8689,225.4936,225.7133,9370.0
2019-10-28 13:05:00,246.6,246.69,246.47,246.51,10608.0,225.6858,225.7682,225.5668,225.6034,10608.0
2019-10-28 13:10:00,246.49,246.72,246.39,246.63,13842.0,225.5851,225.7956,225.4936,225.7133,13842.0
2019-10-28 13:15:00,246.64,246.92,246.6,246.85,15800.0,225.7224,225.9787,225.6858,225.9146,15800.0
2019-10-28 13:20:00,246.85,246.98,246.79,246.94,10953.0,225.9146,226.0336,225.8597,225.997,10953.0
2019-10-28 13:25:00,247.0,247.0,246.88,246.94,13781.0,226.0519,226.0519,225.9421,225.997,13781.0
2019-10-28 13:30:00,246.95,247.1,246.93,247.1,21755.0,226.0061,226.1434,225.9878,226.1434,21755.0
2019-10-28 13:35:00,247.15,247.15,246.99,247.08,16539.0,226.1892,226.1892,226.0427,226.1251,16539.0
2019-10-28 13:40:00,247.08,247.09,246.92,247.03,14108.0,226.1251,226.1343,225.9787,226.0793,14108.0
2019-10-28 13:45:00,247.04,247.43,247.02,247.25,12253.0,226.0885,226.4454,226.0702,226.2807,12253.0
2019-10-28 13:50:00,247.25,247.4,247.25,247.38,11012.0,226.2807,226.418,226.2807,226.3997,11012.0
2019-10-28 13:55:00,247.38,247.58,247.13,247.13,30618.0,226.3997,226.5827,226.1709,226.1709,30618.0
2019-10-28 14:00:00,247.12,247.41,247.1,247.32,8526.0,226.1617,226.4271,226.1434,226.3448,8526.0
2019-10-28 14:05:00,247.33,247.4,247.19,247.32,20836.0,226.3539,226.418,226.2258,226.3448,20836.0
2019-10-28 14:10:00,247.33,247.46,247.32,247.41,11076.0,226.3539,226.4729,226.3448,226.4271,11076.0
2019-10-28 14:15:00,247.41,247.46,247.35,247.35,10133.0,226.4271,226.4729,226.3722,226.3722,10133.0
2019-10-28 14:20:00,247.33,247.46,247.18,247.37,22723.0,226.3539,226.4729,226.2166,226.3905,22723.0
2019-10-28 14:25:00,247.35,247.41,247.27,247.34,19907.0,226.3722,226.4271,226.299,226.3631,19907.0
2019-10-28 14:30:00,247.37,247.37,247.3,247.32,12446.0,226.3905,226.3905,226.3264,226.3448,12446.0
2019-10-28 14:35:00,247.3,247.45,247.29,247.35,29624.0,226.3264,226.4637,226.3173,226.3722,29624.0
2019-10-28 14:40:00,247.32,247.48,247.29,247.48,12935.0,226.3448,226.4912,226.3173,226.4912,12935.0
2019-10-28 14:45:00,247.46,247.57,247.33,247.37,22744.0,226.4729,226.5736,226.3539,226.3905,22744.0
2019-10-28 14:50:00,247.37,247.42,246.97,247.04,42353.0,226.3905,226.4363,226.0244,226.0885,42353.0
2019-10-28 14:55:00,247.02,247.39,247.01,247.33,25202.0,226.0702,226.4088,226.061,226.3539,25202.0
2019-10-28 15:00:00,247.31,247.37,247.17,247.24,41242.0,226.3356,226.3905,226.2075,226.2715,41242.0
2019-10-28 15:05:00,247.24,247.43,247.16,247.39,22987.0,226.2715,226.4454,226.1983,226.4088,22987.0
2019-10-28 15:10:00,247.4,247.42,247.36,247.4,10824.0,226.418,226.4363,226.3814,226.418,10824.0
2019-10-28 15:15:00,247.39,247.5,247.36,247.42,22338.0,226.4088,226.5095,226.3814,226.4363,22338.0
2019-10-28 15:20:00,247.4,247.56,247.37,247.42,20763.0,226.418,226.5644,226.3905,226.4363,20763.0
2019-10-28 15:25:00,247.43,247.43,247.15,247.19,14508.0,226.4454,226.4454,226.1892,226.2258,14508.0
2019-10-28 15:30:00,247.19,247.23,247.15,247.16,26286.0,226.2258,226.2624,226.1892,226.1983,26286.0
2019-10-28 15:35:00,247.16,247.16,246.79,246.82,32545.0,226.1983,226.1983,225.8597,225.8872,32545.0
2019-10-28 15:40:00,246.82,246.97,246.79,246.95,44739.0,225.8872,226.0244,225.8597,226.0061,44739.0
2019-10-28 15:45:00,246.94,246.95,246.81,246.89,55527.0,225.997,226.0061,225.878,225.9512,55527.0
2019-10-28 15:50:00,246.88,247.08,246.87,247.01,70780.0,225.9421,226.1251,225.9329,226.061,70780.0
2019-10-28 15:55:00,247.02,247.24,246.95,247.04,169987.0,226.0702,226.2715,226.0061,226.0885,169987.0
2019-10-29 09:30:00,247.04,248.2,246.31,248.2,67664.0,226.0885,227.1501,225.4204,227.1501,67664.0
2019-10-29 09:35:00,248.32,249.25,247.65,249.04,29677.0,227.2599,228.1111,226.6468,227.9189,29677.0
2019-10-29 09:40:00,249.09,249.92,248.79,249.48,45444.0,227.9646,228.7242,227.6901,228.3216,45444.0
2019-10-29 09:45:00,249.59,249.82,249.31,249.71,41418.0,228.4222,228.6327,228.166,228.5321,41418.0
2019-10-29 09:50:00,249.72,250.42,249.7,250.4,48975.0,228.5412,229.1818,228.5229,229.1635,48975.0
2019-10-29 09:55:00,250.36,250.76,250.22,250.22,37603.0,229.1269,229.493,228.9988,228.9988,37603.0
2019-10-29 10:00:00,250.27,251.44,250.17,251.32,42418.0,229.0446,230.1153,228.953,230.0055,42418.0
2019-10-29 10:05:00,251.32,251.99,251.2,251.64,59064.0,230.0055,230.6187,229.8957,230.2984,59064.0
2019-10-29 10:10:00,251.59,251.8,250.79,250.82,34730.0,230.2526,230.4448,229.5205,229.5479,34730.0
2019-10-29 10:15:00,250.83,251.86,250.62,251.79,32772.0,229.5571,230.4997,229.3649,230.4357,32772.0
2019-10-29 10:20:00,251.71,252.8,251.67,252.59,78098.0,230.3624,231.36,230.3258,231.1678,78098.0
2019-10-29 10:25:00,252.59,252.88,251.91,252.5,56690.0,231.1678,231.4332,230.5455,231.0854,56690.0
2019-10-29 10:30:00,252.54,252.8,252.33,252.67,29155.0,231.122,231.36,230.9299,231.241,29155.0
2019-10-29 10:35:00,252.59,252.88,252.34,252.35,54740.0,231.1678,231.4332,230.939,230.9482,54740.0
2019-10-29 10:40:00,252.39,253.2,252.39,253.12,55485.0,230.9848,231.7261,230.9848,231.6529,55485.0
2019-10-29 10:45:00,253.09,253.12,252.7,252.87,34180.0,231.6254,231.6529,231.2685,231.4241,34180.0
2019-10-29 10:50:00,252.92,253.01,252.78,252.98,20445.0,231.4698,231.5522,231.3417,231.5247,20445.0
2019-10-29 10:55:00,252.95,253.0,251.16,251.35,44741.0,231.4973,231.543,229.8591,230.033,44741.0
2019-10-29 11:00:00,251.38,252.0,251.33,251.84,35578.0,230.0604,230.6278,230.0147,230.4814,35578.0
2019-10-29 11:05:00,251.86,251.95,251.49,251.79,21090.0,230.4997,230.5821,230.1611,230.4357,21090.0
2019-10-29 11:10:00,251.75,251.97,251.25,251.25,22158.0,230.399,230.6004,229.9414,229.9414,22158.0
2019-10-29 11:15:00,251.35,251.86,251.33,251.58,19069.0,230.033,230.4997,230.0147,230.2435,19069.0
2019-10-29 11:20:00,251.6,251.96,251.54,251.58,10099.0,230.2618,230.5912,230.2069,230.2435,10099.0
2019-10-29 11:25:00,251.56,251.74,251.27,251.36,46579.0,230.2252,230.3899,229.9598,230.0421,46579.0
2019-10-29 11:30:00,251.36,251.73,251.04,251.73,13645.0,230.0421,230.3807,229.7493,230.3807,13645.0
2019-10-29 11:35:00,251.73,252.02,251.67,251.97,12735.0,230.3807,230.6461,230.3258,230.6004,12735.0
2019-10-29 11:40:00,252.0,252.2,251.87,251.9,31322.0,230.6278,230.8109,230.5089,230.5363,31322.0
2019-10-29 11:45:00,251.86,252.36,251.81,252.36,13728.0,230.4997,230.9573,230.454,230.9573,13728.0
2019-10-29 11:50:00,252.33,252.45,252.27,252.37,15454.0,230.9299,231.0397,230.8749,230.9665,15454.0
2019-10-29 11:55:00,252.39,252.68,251.81,251.94,35289.0,230.9848,231.2502,230.454,230.5729,35289.0
2019-10-29 12:00:00,251.9,252.55,251.75,252.23,24100.0,230.5363,231.1312,230.399,230.8383,24100.0
2019-10-29 12:05:00,252.17,252.36,252.14,252.25,8444.0,230.7834,230.9573,230.756,230.8566,8444.0
2019-10-29 12:10:00,252.18,252.38,252.14,252.26,8065.0,230.7926,230.9756,230.756,230.8658,8065.0
2019-10-29 12:15:00,252.28,252.37,252.02,252.02,30943.0,230.8841,230.9665,230.6461,230.6461,30943.0
2019-10-29 12:20:00,252.02,252.02,251.73,251.82,55616.0,230.6461,230.6461,230.3807,230.4631,55616.0
2019-10-29 12:25:00,251.83,252.25,251.74,252.24,9178.0,230.4723,230.8566,230.3899,230.8475,9178.0
2019-10-29 12:30:00,252.27,252.79,252.08,252.61,17830.0,230.8749,231.3508,230.7011,231.1861,17830.0
2019-10-29 12:35:00,252.56,252.61,252.48,252.55,12193.0,231.1403,231.1861,231.0671,231.1312,12193.0
2019-10-29 12:40:00,252.52,252.7,252.52,252.62,17182.0,231.1037,231.2685,231.1037,231.1953,17182.0
2019-10-29 12:45:00,252.64,252.74,252.62,252.67,10353.0,231.2136,231.3051,231.1953,231.241,10353.0
2019-10-29 12:50:00,252.7,252.83,252.56,252.6,18549.0,231.2685,231.3874,231.1403,231.177,18549.0
2019-10-29 12:55:00,252.56,252.95,252.56,252.65,13189.0,231.1403,231.4973,231.1403,231.2227,13189.0
2019-10-29 13:00:00,252.7,252.76,252.51,252.58,15774.0,231.2685,231.3234,231.0946,231.1587,15774.0
2019-10-29 13:05:00,252.61,252.64,252.21,252.45,5388.0,231.1861,231.2136,230.82,231.0397,5388.0
2019-10-29 13:10:00,252.46,252.49,252.32,252.38,9740.0,231.0488,231.0763,230.9207,230.9756,9740.0
2019-10-29 13:15:00,252.39,252.39,252.21,252.3,11558.0,230.9848,230.9848,230.82,230.9024,11558.0
2019-10-29 13:20:00,252.3,252.33,252.12,252.12,9989.0,230.9024,230.9299,230.7377,230.7377,9989.0
2019-10-29 13:25:00,252.16,252.16,251.93,252.08,15241.0,230.7743,230.7743,230.5638,230.7011,15241.0
2019-10-29 13:30:00,252.06,252.43,251.97,252.29,27406.0,230.6828,231.0214,230.6004,230.8932,27406.0
2019-10-29 13:35:00,252.29,252.5,252.28,252.42,16729.0,230.8932,231.0854,230.8841,231.0122,16729.0
2019-10-29 13:40:00,252.46,252.67,252.43,252.64,20174.0,231.0488,231.241,231.0214,231.2136,20174.0
2019-10-29 13:45:00,252.64,252.64,252.08,252.09,11116.0,231.2136,231.2136,230.7011,230.7102,11116.0
2019-10-29 13:50:00,252.08,252.26,252.05,252.26,7256.0,230.7011,230.8658,230.6736,230.8658,7256.0
2019-10-29 13:55:00,252.17,252.48,252.17,252.34,10407.0,230.7834,231.0671,230.7834,230.939,10407.0
2019-10-29 14:00:00,252.34,252.38,252.07,252.07,13783.0,230.939,230.9756,230.6919,230.6919,13783.0
2019-10-29 14:05:00,252.11,252.17,251.99,252.05,9180.0,230.7285,230.7834,230.6187,230.6736,9180.0
2019-10-29 14:10:00,252.03,252.07,251.95,252.03,9862.0,230.6553,230.6919,230.5821,230.6553,9862.0
2019-10-29 14:15:00,252.0,252.1,251.94,252.03,8660.0,230.6278,230.7194,230.5729,230.6553,8660.0
2019-10-29 14:20:00,252.02,252.06,251.64,251.67,16430.0,230.6461,230.6828,230.2984,230.3258,16430.0
2019-10-29 14:25:00,251.67,251.7,251.35,251.62,17397.0,230.3258,230.3533,230.033,230.2801,17397.0
2019-10-29 14:30:00,251.65,251.87,251.61,251.71,12952.0,230.3075,230.5089,230.2709,230.3624,12952.0
2019-10-29 14:35:00,251.7,251.82,251.46,251.75,14045.0,230.3533,230.4631,230.1336,230.399,14045.0
2019-10-29 14:40:00,251.74,251.92,251.7,251.72,10896.0,230.3899,230.5546,230.3533,230.3716,10896.0
2019-10-29 14:45:00,251.78,251.88,251.73,251.85,9699.0,230.4265,230.518,230.3807,230.4906,9699.0
2019-10-29 14:50:00,251.87,251.95,251.71,251.79,11670.0,230.5089,230.5821,230.3624,230.4357,11670.0
2019-10-29 14:55:00,251.79,251.81,251.57,251.59,14392.0,230.4357,230.454,230.2343,230.2526,14392.0
2019-10-29 15:00:00,251.59,251.73,251.51,251.6,18243.0,230.2526,230.3807,230.1794,230.2618,18243.0
2019-10-29 15:05:00,251.61,251.64,251.4,251.46,12869.0,230.2709,230.2984,230.0787,230.1336,12869.0
2019-10-29 15:10:00,251.47,251.54,251.38,251.38,15562.0,230.1428,230.2069,230.0604,230.0604,15562.0
2019-10-29 15:15:00,251.38,251.39,251.08,251.15,44621.0,230.0604,230.0696,229.7859,229.8499,44621.0
2019-10-29 15:20:00,251.15,251.66,251.09,251.63,21284.0,229.8499,230.3167,229.795,230.2892,21284.0
2019-10-29 15:25:00,251.66,252.13,251.66,252.08,42768.0,230.3167,230.7468,230.3167,230.7011,42768.0
2019-10-29 15:30:00,252.0,252.15,251.76,251.83,32021.0,230.6278,230.7651,230.4082,230.4723,32021.0
2019-10-29 15:35:00,251.83,252.03,251.81,251.84,28369.0,230.4723,230.6553,230.454,230.4814,28369.0
2019-10-29 15:40:00,251.87,252.17,251.83,252.03,62228.0,230.5089,230.7834,230.4723,230.6553,62228.0
2019-10-29 15:45:00,252.03,252.06,251.87,251.99,37823.0,230.6553,230.6828,230.5089,230.6187,37823.0
2019-10-29 15:50:00,252.03,252.51,252.01,252.05,111136.0,230.6553,231.0946,230.637,230.6736,111136.0
2019-10-29 15:55:00,252.09,252.57,252.0,252.25,200400.0,230.7102,231.1495,230.6278,230.8566,200400.0
2019-10-30 09:30:00,252.17,253.47,251.98,253.39,71258.0,230.7834,231.9732,230.6095,231.9,71258.0
2019-10-30 09:35:00,253.48,254.3,252.56,252.97,50640.0,231.9823,232.7328,231.1403,231.5156,50640.0
2019-10-30 09:40:00,252.97,253.03,252.08,252.73,44578.0,231.5156,231.5705,230.7011,231.2959,44578.0
2019-10-30 09:45:00,252.75,253.14,252.25,252.25,18709.0,231.3142,231.6712,230.8566,230.8566,18709.0
2019-10-30 09:50:00,252.31,253.61,252.17,253.61,31084.0,230.9116,232.1013,230.7834,232.1013,31084.0
2019-10-30 09:55:00,253.41,253.61,252.8,252.8,26940.0,231.9183,232.1013,231.36,231.36,26940.0
2019-10-30 10:00:00,252.9,253.67,252.81,253.4,23627.0,231.4515,232.1562,231.3691,231.9091,23627.0
2019-10-30 10:05:00,253.52,253.81,253.1,253.33,15658.0,232.0189,232.2843,231.6346,231.845,15658.0
2019-10-30 10:10:00,253.3,253.47,253.17,253.22,14196.0,231.8176,231.9732,231.6986,231.7444,14196.0
2019-10-30 10:15:00,253.26,253.32,252.75,252.88,21336.0,231.781,231.8359,231.3142,231.4332,21336.0
2019-10-30 10:20:00,252.9,253.04,252.41,252.51,25517.0,231.4515,231.5796,231.0031,231.0946,25517.0
2019-10-30 10:25:00,252.5,253.2,252.44,253.2,15577.0,231.0854,231.7261,231.0305,231.7261,15577.0
2019-10-30 10:30:00,253.21,253.21,252.74,252.95,14594.0,231.7352,231.7352,231.3051,231.4973,14594.0
2019-10-30 10:35:00,252.98,253.22,252.55,252.64,21361.0,231.5247,231.7444,231.1312,231.2136,21361.0
2019-10-30 10:40:00,252.62,253.16,252.6,253.12,25139.0,231.1953,231.6895,231.177,231.6529,25139.0
2019-10-30 10:45:00,253.1,253.64,253.09,253.6,15269.0,231.6346,232.1288,231.6254,232.0921,15269.0
2019-10-30 10:50:00,253.59,253.65,253.25,253.45,26275.0,232.083,232.1379,231.7718,231.9549,26275.0
2019-10-30 10:55:00,253.43,253.43,252.8,252.81,17421.0,231.9366,231.9366,231.36,231.3691,17421.0
2019-10-30 11:00:00,252.83,253.16,252.77,253.09,8483.0,231.3874,231.6895,231.3325,231.6254,8483.0
2019-10-30 11:05:00,253.04,253.88,253.04,253.83,16094.0,231.5796,232.3484,231.5796,232.3026,16094.0
2019-10-30 11:10:00,253.88,253.88,253.33,253.46,51393.0,232.3484,232.3484,231.845,231.964,51393.0
2019-10-30 11:15:00,253.42,253.54,253.22,253.47,13847.0,231.9274,232.0372,231.7444,231.9732,13847.0
2019-10-30 11:20:00,253.44,253.53,253.31,253.31,32053.0,231.9457,232.0281,231.8267,231.8267,32053.0
2019-10-30 11:25:00,253.3,253.31,253.11,253.28,17001.0,231.8176,231.8267,231.6437,231.7993,17001.0
2019-10-30 11:30:00,253.28,253.75,253.28,253.75,17170.0,231.7993,232.2294,231.7993,232.2294,17170.0
2019-10-30 11:35:00,253.7,253.84,253.64,253.76,10885.0,232.1837,232.3118,232.1288,232.2386,10885.0
2019-10-30 11:40:00,253.8,253.8,253.12,253.12,17240.0,232.2752,232.2752,231.6529,231.6529,17240.0
2019-10-30 11:45:00,253.15,253.2,252.97,253.14,14761.0,231.6803,231.7261,231.5156,231.6712,14761.0
2019-10-30 11:50:00,253.14,253.24,253.0,253.23,12335.0,231.6712,231.7627,231.543,231.7535,12335.0
2019-10-30 11:55:00,253.23,253.68,253.22,253.61,16532.0,231.7535,232.1654,231.7444,232.1013,16532.0
2019-10-30 12:00:00,253.7,253.84,253.49,253.49,13861.0,232.1837,232.3118,231.9915,231.9915,13861.0
2019-10-30 12:05:00,253.47,253.52,252.96,253.08,10687.0,231.9732,232.0189,231.5064,231.6162,10687.0
2019-10-30 12:10:00,253.07,253.2,252.95,253.09,12270.0,231.6071,231.7261,231.4973,231.6254,12270.0
2019-10-30 12:15:00,253.09,253.17,252.94,253.02,20580.0,231.6254,231.6986,231.4881,231.5613,20580.0
2019-10-30 12:20:00,253.02,253.17,252.91,252.99,22480.0,231.5613,231.6986,231.4607,231.5339,22480.0
2019-10-30 12:25:00,252.99,253.15,252.94,253.06,19131.0,231.5339,231.6803,231.4881,231.5979,19131.0
2019-10-30 12:30:00,253.09,253.46,253.04,253.43,15238.0,231.6254,231.964,231.5796,231.9366,15238.0
2019-10-30 12:35:00,253.42,253.53,253.14,253.15,14733.0,231.9274,232.0281,231.6712,231.6803,14733.0
2019-10-30 12:40:00,253.11,253.48,253.06,253.41,15758.0,231.6437,231.9823,231.5979,231.9183,15758.0
2019-10-30 12:45:00,253.41,253.44,253.2,253.29,13248.0,231.9183,231.9457,231.7261,231.8084,13248.0
2019-10-30 12:50:00,253.32,253.47,253.3,253.43,16943.0,231.8359,231.9732,231.8176,231.9366,16943.0
2019-10-30 12:55:00,253.44,253.63,253.44,253.52,23303.0,231.9457,232.1196,231.9457,232.0189,23303.0
2019-10-30 13:00:00,253.53,253.96,253.5,253.94,16934.0,232.0281,232.4216,232.0006,232.4033,16934.0
2019-10-30 13:05:00,253.96,254.09,253.85,253.85,40758.0,232.4216,232.5406,232.3209,232.3209,40758.0
2019-10-30 13:10:00,253.83,254.12,253.81,254.1,19008.0,232.3026,232.568,232.2843,232.5497,19008.0
2019-10-30 13:15:00,254.1,254.15,254.02,254.07,18477.0,232.5497,232.5955,232.4765,232.5223,18477.0
2019-10-30 13:20:00,254.09,254.13,253.63,253.7,23701.0,232.5406,232.5772,232.1196,232.1837,23701.0
2019-10-30 13:25:00,253.74,253.97,253.66,253.96,12565.0,232.2203,232.4308,232.1471,232.4216,12565.0
2019-10-30 13:30:00,253.94,253.97,253.6,253.82,15838.0,232.4033,232.4308,232.0921,232.2935,15838.0
2019-10-30 13:35:00,253.85,253.85,253.44,253.46,16336.0,232.3209,232.3209,231.9457,231.964,16336.0
2019-10-30 13:40:00,253.47,253.7,253.41,253.58,11301.0,231.9732,232.1837,231.9183,232.0738,11301.0
2019-10-30 13:45:00,253.57,253.57,252.96,253.03,28850.0,232.0647,232.0647,231.5064,231.5705,28850.0
2019-10-30 13:50:00,253.01,253.39,253.0,253.35,11786.0,231.5522,231.9,231.543,231.8633,11786.0
2019-10-30 13:55:00,253.36,253.41,253.17,253.33,27091.0,231.8725,231.9183,231.6986,231.845,27091.0
2019-10-30 14:00:00,253.33,253.67,253.07,253.67,18551.0,231.845,232.1562,231.6071,232.1562,18551.0
2019-10-30 14:05:00,253.67,253.67,253.38,253.42,10875.0,232.1562,232.1562,231.8908,231.9274,10875.0
2019-10-30 14:10:00,253.42,253.49,253.33,253.48,18127.0,231.9274,231.9915,231.845,231.9823,18127.0
2019-10-30 14:15:00,253.52,254.0,253.51,253.76,29760.0,232.0189,232.4582,232.0098,232.2386,29760.0
2019-10-30 14:20:00,253.74,253.85,253.61,253.75,27946.0,232.2203,232.3209,232.1013,232.2294,27946.0
2019-10-30 14:25:00,253.76,253.97,253.73,253.97,21742.0,232.2386,232.4308,232.2111,232.4308,21742.0
2019-10-30 14:30:00,253.97,254.16,253.93,253.93,32752.0,232.4308,232.6047,232.3942,232.3942,32752.0
2019-10-30 14:35:00,253.96,254.38,253.95,254.15,28534.0,232.4216,232.806,232.4125,232.5955,28534.0
2019-10-30 14:40:00,254.2,254.52,254.17,254.46,35887.0,232.6413,232.9341,232.6138,232.8792,35887.0
2019-10-30 14:45:00,254.43,254.65,254.42,254.52,22864.0,232.8518,233.0531,232.8426,232.9341,22864.0
2019-10-30 14:50:00,254.52,254.99,254.52,254.93,49925.0,232.9341,233.3643,232.9341,233.3093,49925.0
2019-10-30 14:55:00,254.93,255.28,254.85,254.85,114221.0,233.3093,233.6297,233.2361,233.2361,114221.0
2019-10-30 15:00:00,254.85,255.0,254.57,254.85,45874.0,233.2361,233.3734,232.9799,233.2361,45874.0
2019-10-30 15:05:00,254.84,255.0,254.66,254.92,36297.0,233.227,233.3734,233.0622,233.3002,36297.0
2019-10-30 15:10:00,254.89,255.02,254.77,254.87,34991.0,233.2727,233.3917,233.1629,233.2544,34991.0
2019-10-30 15:15:00,254.89,255.04,254.45,254.48,25726.0,233.2727,233.41,232.8701,232.8975,25726.0
2019-10-30 15:20:00,254.49,254.97,254.45,254.93,26147.0,232.9067,233.346,232.8701,233.3093,26147.0
2019-10-30 15:25:00,254.93,254.95,254.66,254.73,25098.0,233.3093,233.3277,233.0622,233.1263,25098.0
2019-10-30 15:30:00,254.75,254.81,254.69,254.76,40104.0,233.1446,233.1995,233.0897,233.1538,40104.0
2019-10-30 15:35:00,254.75,254.83,254.34,254.55,57959.0,233.1446,233.2178,232.7694,232.9616,57959.0
2019-10-30 15:40:00,254.54,254.66,254.33,254.63,50454.0,232.9524,233.0622,232.7602,233.0348,50454.0
2019-10-30 15:45:00,254.62,254.75,254.55,254.73,56358.0,233.0256,233.1446,232.9616,233.1263,56358.0
2019-10-30 15:50:00,254.74,255.27,254.74,255.12,97265.0,233.1355,233.6205,233.1355,233.4832,97265.0
2019-10-30 15:55:00,255.07,255.12,254.71,254.89,174009.0,233.4375,233.4832,233.108,233.2727,174009.0
2019-10-31 09:30:00,254.38,255.72,253.5,255.08,62833.0,232.806,234.0323,232.0006,233.4466,62833.0
2019-10-31 09:35:00,255.28,255.48,254.05,254.55,31426.0,233.6297,233.8127,232.504,232.9616,31426.0
2019-10-31 09:40:00,254.76,254.91,254.05,254.39,15658.0,233.1538,233.291,232.504,232.8151,15658.0
2019-10-31 09:45:00,254.54,254.54,253.68,253.72,15044.0,232.9524,232.9524,232.1654,232.202,15044.0
2019-10-31 09:50:00,253.79,254.07,252.85,253.34,62590.0,232.266,232.5223,231.4058,231.8542,62590.0
2019-10-31 09:55:00,253.26,253.34,252.05,252.11,45233.0,231.781,231.8542,230.6736,230.7285,45233.0
2019-10-31 10:00:00,252.06,252.11,251.21,251.5,60849.0,230.6828,230.7285,229.9048,230.1702,60849.0
2019-10-31 10:05:00,251.57,251.98,251.25,251.5,37004.0,230.2343,230.6095,229.9414,230.1702,37004.0
2019-10-31 10:10:00,251.56,251.73,250.36,250.39,44516.0,230.2252,230.3807,229.1269,229.1544,44516.0
2019-10-31 10:15:00,250.47,250.76,250.17,250.55,42418.0,229.2276,229.493,228.953,229.3008,42418.0
2019-10-31 10:20:00,250.55,251.75,250.47,251.55,62798.0,229.3008,230.399,229.2276,230.216,62798.0
2019-10-31 10:25:00,251.5,252.79,251.33,252.78,26057.0,230.1702,231.3508,230.0147,231.3417,26057.0
2019-10-31 10:30:00,252.64,252.94,252.1,252.17,46493.0,231.2136,231.4881,230.7194,230.7834,46493.0
2019-10-31 10:35:00,252.26,252.26,250.98,250.98,17021.0,230.8658,230.8658,229.6943,229.6943,17021.0
2019-10-31 10:40:00,250.86,251.23,250.73,250.98,9953.0,229.5845,229.9231,229.4656,229.6943,9953.0
2019-10-31 10:45:00,250.91,251.11,250.38,251.11,21453.0,229.6303,229.8133,229.1452,229.8133,21453.0
2019-10-31 10:50:00,251.14,251.61,250.91,251.46,18843.0,229.8408,230.2709,229.6303,230.1336,18843.0
2019-10-31 10:55:00,251.56,251.91,251.29,251.3,28581.0,230.2252,230.5455,229.9781,229.9872,28581.0
2019-10-31 11:00:00,251.29,251.92,251.25,251.69,17961.0,229.9781,230.5546,229.9414,230.3441,17961.0
2019-10-31 11:05:00,251.71,252.19,251.71,251.78,24006.0,230.3624,230.8017,230.3624,230.4265,24006.0
2019-10-31 11:10:00,251.84,251.93,251.08,251.23,21270.0,230.4814,230.5638,229.7859,229.9231,21270.0
2019-10-31 11:15:00,251.31,251.63,251.08,251.54,25159.0,229.9964,230.2892,229.7859,230.2069,25159.0
2019-10-31 11:20:00,251.53,251.75,251.42,251.42,10930.0,230.1977,230.399,230.097,230.097,10930.0
2019-10-31 11:25:00,251.45,251.53,251.0,251.49,19739.0,230.1245,230.1977,229.7127,230.1611,19739.0
2019-10-31 11:30:00,251.46,251.94,251.35,251.43,17651.0,230.1336,230.5729,230.033,230.1062,17651.0
2019-10-31 11:35:00,251.36,251.67,251.26,251.62,37761.0,230.0421,230.3258,229.9506,230.2801,37761.0
2019-10-31 11:40:00,251.62,251.75,251.35,251.52,17140.0,230.2801,230.399,230.033,230.1886,17140.0
2019-10-31 11:45:00,251.54,251.9,251.25,251.47,34300.0,230.2069,230.5363,229.9414,230.1428,34300.0
2019-10-31 11:50:00,251.42,251.67,251.35,251.59,16122.0,230.097,230.3258,230.033,230.2526,16122.0
2019-10-31 11:55:00,251.59,251.64,251.26,251.42,9448.0,230.2526,230.2984,229.9506,230.097,9448.0
2019-10-31 12:00:00,251.49,251.92,251.39,251.44,16942.0,230.1611,230.5546,230.0696,230.1153,16942.0
2019-10-31 12:05:00,251.5,251.51,250.79,250.79,58266.0,230.1702,230.1794,229.5205,229.5205,58266.0
2019-10-31 12:10:00,250.81,251.04,250.76,250.92,11405.0,229.5388,229.7493,229.493,229.6394,11405.0
2019-10-31 12:15:00,250.8,250.84,250.58,250.58,29751.0,229.5296,229.5662,229.3283,229.3283,29751.0
2019-10-31 12:20:00,250.59,250.59,250.29,250.36,16885.0,229.3374,229.3374,229.0629,229.1269,16885.0
2019-10-31 12:25:00,250.38,250.53,250.12,250.24,22111.0,229.1452,229.2825,228.9073,229.0171,22111.0
2019-10-31 12:30:00,250.3,250.56,250.22,250.33,17840.0,229.072,229.31,228.9988,229.0995,17840.0
2019-10-31 12:35:00,250.38,250.72,250.36,250.57,15778.0,229.1452,229.4564,229.1269,229.3191,15778.0
2019-10-31 12:40:00,250.63,250.63,250.18,250.56,15234.0,229.374,229.374,228.9622,229.31,15234.0
2019-10-31 12:45:00,250.56,250.6,250.18,250.57,15122.0,229.31,229.3466,228.9622,229.3191,15122.0
2019-10-31 12:50:00,250.5,250.67,250.44,250.57,8613.0,229.2551,229.4106,229.2001,229.3191,8613.0
2019-10-31 12:55:00,250.6,250.67,250.47,250.55,9552.0,229.3466,229.4106,229.2276,229.3008,9552.0
2019-10-31 13:00:00,250.52,250.73,250.45,250.57,18676.0,229.2734,229.4656,229.2093,229.3191,18676.0
2019-10-31 13:05:00,250.65,251.1,250.65,250.97,11848.0,229.3923,229.8042,229.3923,229.6852,11848.0
2019-10-31 13:10:00,250.97,251.16,250.57,250.72,26556.0,229.6852,229.8591,229.3191,229.4564,26556.0
2019-10-31 13:15:00,250.73,250.73,250.5,250.7,11253.0,229.4656,229.4656,229.2551,229.4381,11253.0
2019-10-31 13:20:00,250.73,250.88,250.57,250.59,8185.0,229.4656,229.6028,229.3191,229.3374,8185.0
2019-10-31 13:25:00,250.6,250.71,250.55,250.7,9527.0,229.3466,229.4472,229.3008,229.4381,9527.0
2019-10-31 13:30:00,250.69,250.88,250.66,250.83,12458.0,229.4289,229.6028,229.4015,229.5571,12458.0
2019-10-31 13:35:00,250.87,251.11,250.81,250.99,10469.0,229.5937,229.8133,229.5388,229.7035,10469.0
2019-10-31 13:40:00,251.0,251.05,250.81,250.88,11834.0,229.7127,229.7584,229.5388,229.6028,11834.0
2019-10-31 13:45:00,250.91,251.13,250.91,250.96,13980.0,229.6303,229.8316,229.6303,229.676,13980.0
2019-10-31 13:50:00,250.9,250.94,250.71,250.71,16270.0,229.6211,229.6577,229.4472,229.4472,16270.0
2019-10-31 13:55:00,250.71,250.74,250.47,250.48,14382.0,229.4472,229.4747,229.2276,229.2368,14382.0
2019-10-31 14:00:00,250.47,250.5,250.25,250.39,23958.0,229.2276,229.2551,229.0263,229.1544,23958.0
2019-10-31 14:05:00,250.42,250.46,250.22,250.26,19196.0,229.1818,229.2184,228.9988,229.0354,19196.0
2019-10-31 14:10:00,250.25,250.31,250.07,250.12,22278.0,229.0263,229.0812,228.8615,228.9073,22278.0
2019-10-31 14:15:00,250.09,250.19,250.01,250.17,19270.0,228.8798,228.9713,228.8066,228.953,19270.0
2019-10-31 14:20:00,250.14,250.41,250.08,250.26,13792.0,228.9256,229.1727,228.8707,229.0354,13792.0
2019-10-31 14:25:00,250.24,250.43,250.2,250.41,7401.0,229.0171,229.191,228.9805,229.1727,7401.0
2019-10-31 14:30:00,250.43,250.44,250.28,250.37,12024.0,229.191,229.2001,229.0537,229.1361,12024.0
2019-10-31 14:35:00,250.41,250.46,250.12,250.12,14984.0,229.1727,229.2184,228.9073,228.9073,14984.0
2019-10-31 14:40:00,250.08,250.25,250.03,250.19,14304.0,228.8707,229.0263,228.8249,228.9713,14304.0
2019-10-31 14:45:00,250.2,250.25,249.91,250.24,24113.0,228.9805,229.0263,228.7151,229.0171,24113.0
2019-10-31 14:50:00,250.25,250.49,250.23,250.49,15581.0,229.0263,229.2459,229.008,229.2459,15581.0
2019-10-31 14:55:00,250.51,250.54,250.36,250.46,8480.0,229.2642,229.2917,229.1269,229.2184,8480.0
2019-10-31 15:00:00,250.52,250.56,250.32,250.47,9242.0,229.2734,229.31,229.0903,229.2276,9242.0
2019-10-31 15:05:00,250.43,250.52,250.37,250.45,12408.0,229.191,229.2734,229.1361,229.2093,12408.0
2019-10-31 15:10:00,250.46,250.67,250.38,250.63,13686.0,229.2184,229.4106,229.1452,229.374,13686.0
2019-10-31 15:15:00,250.66,250.71,250.52,250.54,14470.0,229.4015,229.4472,229.2734,229.2917,14470.0
2019-10-31 15:20:00,250.53,250.77,250.37,250.71,41102.0,229.2825,229.5022,229.1361,229.4472,41102.0
2019-10-31 15:25:00,250.7,250.79,250.61,250.64,18305.0,229.4381,229.5205,229.3557,229.3832,18305.0
2019-10-31 15:30:00,250.65,251.24,250.64,251.11,38772.0,229.3923,229.9323,229.3832,229.8133,38772.0
2019-10-31 15:35:00,251.12,251.43,250.99,251.41,31315.0,229.8225,230.1062,229.7035,230.0879,31315.0
2019-10-31 15:40:00,251.42,251.48,251.36,251.44,29087.0,230.097,230.1519,230.0421,230.1153,29087.0
2019-10-31 15:45:00,251.43,251.83,251.38,251.78,47297.0,230.1062,230.4723,230.0604,230.4265,47297.0
2019-10-31 15:50:00,251.77,252.35,251.57,252.23,103720.0,230.4173,230.9482,230.2343,230.8383,103720.0
2019-10-31 15:55:00,252.21,252.82,252.16,252.65,265070.0,230.82,231.3783,230.7743,231.2227,265070.0
2019-11-01 09:30:00,253.99,254.4,252.76,253.73,72414.0,232.4491,232.8243,231.3234,232.2111,72414.0
2019-11-01 09:35:00,253.99,254.72,253.62,254.48,44876.0,232.4491,233.1172,232.1104,232.8975,44876.0
2019-11-01 09:40:00,254.43,254.69,253.69,253.9,23325.0,232.8518,233.0897,232.1745,232.3667,23325.0
2019-11-01 09:45:00,253.94,254.91,253.89,254.84,32419.0,232.4033,233.291,232.3576,233.227,32419.0
2019-11-01 09:50:00,254.89,255.87,254.89,255.87,95973.0,233.2727,234.1696,233.2727,234.1696,95973.0
2019-11-01 09:55:00,255.87,256.33,254.44,255.3,68803.0,234.1696,234.5906,232.8609,233.648,68803.0
2019-11-01 10:00:00,255.14,256.12,254.74,255.81,39893.0,233.5015,234.3984,233.1355,234.1147,39893.0
2019-11-01 10:05:00,255.72,256.15,255.67,255.91,15232.0,234.0323,234.4259,233.9866,234.2062,15232.0
2019-11-01 10:10:00,255.89,256.09,255.52,255.82,26257.0,234.1879,234.371,233.8493,234.1239,26257.0
2019-11-01 10:15:00,255.84,255.97,255.26,255.5,30490.0,234.1422,234.2611,233.6114,233.831,30490.0
2019-11-01 10:20:00,255.53,255.65,255.08,255.5,38126.0,233.8585,233.9683,233.4466,233.831,38126.0
2019-11-01 10:25:00,255.5,255.75,255.29,255.34,17164.0,233.831,234.0598,233.6388,233.6846,17164.0
2019-11-01 10:30:00,255.32,255.6,255.28,255.41,18247.0,233.6663,233.9225,233.6297,233.7486,18247.0
2019-11-01 10:35:00,255.36,255.48,255.01,255.46,26587.0,233.7029,233.8127,233.3826,233.7944,26587.0
2019-11-01 10:40:00,255.55,255.71,255.4,255.51,11655.0,233.8768,234.0232,233.7395,233.8402,11655.0
2019-11-01 10:45:00,255.51,255.7,255.37,255.37,21563.0,233.8402,234.014,233.712,233.712,21563.0
2019-11-01 10:50:00,255.28,255.3,254.99,255.26,16991.0,233.6297,233.648,233.3643,233.6114,16991.0
2019-11-01 10:55:00,255.27,255.6,255.19,255.44,13577.0,233.6205,233.9225,233.5473,233.7761,13577.0
2019-11-01 11:00:00,255.48,255.58,255.38,255.42,14329.0,233.8127,233.9042,233.7212,233.7578,14329.0
2019-11-01 11:05:00,255.39,255.56,255.27,255.4,11356.0,233.7303,233.8859,233.6205,233.7395,11356.0
2019-11-01 11:10:00,255.49,255.59,255.33,255.49,12780.0,233.8219,233.9134,233.6754,233.8219,12780.0
2019-11-01 11:15:00,255.45,255.6,255.39,255.44,12555.0,233.7852,233.9225,233.7303,233.7761,12555.0
2019-11-01 11:20:00,255.46,255.7,255.41,255.57,17471.0,233.7944,234.014,233.7486,233.8951,17471.0
2019-11-01 11:25:00,255.57,255.58,255.0,255.27,18265.0,233.8951,233.9042,233.3734,233.6205,18265.0
2019-11-01 11:30:00,255.3,255.42,255.1,255.4,17658.0,233.648,233.7578,233.4649,233.7395,17658.0
2019-11-01 11:35:00,255.45,255.53,255.38,255.44,19724.0,233.7852,233.8585,233.7212,233.7761,19724.0
2019-11-01 11:40:00,255.39,255.4,255.0,255.0,13856.0,233.7303,233.7395,233.3734,233.3734,13856.0
2019-11-01 11:45:00,255.01,255.29,255.01,255.28,12847.0,233.3826,233.6388,233.3826,233.6297,12847.0
2019-11-01 11:50:00,255.25,255.54,255.24,255.35,13232.0,233.6022,233.8676,233.5931,233.6937,13232.0
2019-11-01 11:55:00,255.33,255.33,255.04,255.1,9082.0,233.6754,233.6754,233.41,233.4649,9082.0
2019-11-01 12:00:00,255.06,255.35,254.99,255.26,10078.0,233.4283,233.6937,233.3643,233.6114,10078.0
2019-11-01 12:05:00,255.29,255.46,255.28,255.32,7358.0,233.6388,233.7944,233.6297,233.6663,7358.0
2019-11-01 12:10:00,255.34,255.4,254.92,254.98,20531.0,233.6846,233.7395,233.3002,233.3551,20531.0
2019-11-01 12:15:00,254.98,255.05,254.08,254.33,36314.0,233.3551,233.4192,232.5314,232.7602,36314.0
2019-11-01 12:20:00,254.32,254.68,254.21,254.6,11508.0,232.7511,233.0806,232.6504,233.0073,11508.0
2019-11-01 12:25:00,254.64,254.7,254.28,254.32,16107.0,233.0439,233.0989,232.7145,232.7511,16107.0
2019-11-01 12:30:00,254.33,254.43,254.25,254.43,12646.0,232.7602,232.8518,232.687,232.8518,12646.0
2019-11-01 12:35:00,254.46,254.85,254.46,254.7,13102.0,232.8792,233.2361,232.8792,233.0989,13102.0
2019-11-01 12:40:00,254.68,254.94,254.35,254.35,13015.0,233.0806,233.3185,232.7785,232.7785,13015.0
2019-11-01 12:45:00,254.32,254.36,254.16,254.26,5068.0,232.7511,232.7877,232.6047,232.6962,5068.0
2019-11-01 12:50:00,254.24,254.26,254.07,254.08,13668.0,232.6779,232.6962,232.5223,232.5314,13668.0
2019-11-01 12:55:00,254.08,254.18,254.01,254.11,11888.0,232.5314,232.623,232.4674,232.5589,11888.0
2019-11-01 13:00:00,254.09,254.19,253.89,254.02,11756.0,232.5406,232.6321,232.3576,232.4765,11756.0
2019-11-01 13:05:00,254.02,254.09,253.98,253.99,16412.0,232.4765,232.5406,232.4399,232.4491,16412.0
2019-11-01 13:10:00,254.02,254.49,254.01,254.48,9566.0,232.4765,232.9067,232.4674,232.8975,9566.0
2019-11-01 13:15:00,254.48,254.55,254.3,254.4,13385.0,232.8975,232.9616,232.7328,232.8243,13385.0
2019-11-01 13:20:00,254.37,254.65,254.37,254.53,9094.0,232.7968,233.0531,232.7968,232.9433,9094.0
2019-11-01 13:25:00,254.54,254.67,254.51,254.56,16159.0,232.9524,233.0714,232.925,232.9707,16159.0
2019-11-01 13:30:00,254.57,254.59,254.18,254.29,20412.0,232.9799,232.9982,232.623,232.7236,20412.0
2019-11-01 13:35:00,254.29,254.29,253.85,253.91,23254.0,232.7236,232.7236,232.3209,232.3759,23254.0
2019-11-01 13:40:00,253.9,254.02,253.88,254.01,7142.0,232.3667,232.4765,232.3484,232.4674,7142.0
2019-11-01 13:45:00,254.02,254.38,254.0,254.28,15021.0,232.4765,232.806,232.4582,232.7145,15021.0
2019-11-01 13:50:00,254.23,254.34,254.13,254.24,10064.0,232.6687,232.7694,232.5772,232.6779,10064.0
2019-11-01 13:55:00,254.27,254.27,253.83,253.92,10257.0,232.7053,232.7053,232.3026,232.385,10257.0
2019-11-01 14:00:00,253.95,254.12,253.78,253.84,12138.0,232.4125,232.568,232.2569,232.3118,12138.0
2019-11-01 14:05:00,253.87,253.87,253.43,253.45,11068.0,232.3392,232.3392,231.9366,231.9549,11068.0
2019-11-01 14:10:00,253.49,253.58,253.38,253.58,11441.0,231.9915,232.0738,231.8908,232.0738,11441.0
2019-11-01 14:15:00,253.58,253.58,253.21,253.31,20507.0,232.0738,232.0738,231.7352,231.8267,20507.0
2019-11-01 14:20:00,253.33,253.48,253.17,253.37,14951.0,231.845,231.9823,231.6986,231.8817,14951.0
2019-11-01 14:25:00,253.4,253.98,253.35,253.81,22697.0,231.9091,232.4399,231.8633,232.2843,22697.0
2019-11-01 14:30:00,253.88,253.88,253.72,253.77,12884.0,232.3484,232.3484,232.202,232.2477,12884.0
2019-11-01 14:35:00,253.72,253.72,253.55,253.61,10872.0,232.202,232.202,232.0464,232.1013,10872.0
2019-11-01 14:40:00,253.64,253.75,253.55,253.59,10868.0,232.1288,232.2294,232.0464,232.083,10868.0
2019-11-01 14:45:00,253.55,253.63,253.53,253.63,12339.0,232.0464,232.1196,232.0281,232.1196,12339.0
2019-11-01 14:50:00,253.63,253.66,253.34,253.43,15589.0,232.1196,232.1471,231.8542,231.9366,15589.0
2019-11-01 14:55:00,253.43,253.52,253.37,253.4,15414.0,231.9366,232.0189,231.8817,231.9091,15414.0
2019-11-01 15:00:00,253.36,253.4,253.2,253.39,14453.0,231.8725,231.9091,231.7261,231.9,14453.0
2019-11-01 15:05:00,253.38,253.47,253.34,253.38,11529.0,231.8908,231.9732,231.8542,231.8908,11529.0
2019-11-01 15:10:00,253.36,253.37,253.21,253.3,16553.0,231.8725,231.8817,231.7352,231.8176,16553.0
2019-11-01 15:15:00,253.29,253.34,253.13,253.13,13065.0,231.8084,231.8542,231.662,231.662,13065.0
2019-11-01 15:20:00,253.13,253.14,252.84,252.85,23694.0,231.662,231.6712,231.3966,231.4058,23694.0
2019-11-01 15:25:00,252.88,253.22,252.79,253.22,27377.0,231.4332,231.7444,231.3508,231.7444,27377.0
2019-11-01 15:30:00,253.24,253.25,253.11,253.12,17130.0,231.7627,231.7718,231.6437,231.6529,17130.0
2019-11-01 15:35:00,253.11,253.17,252.93,252.94,22714.0,231.6437,231.6986,231.479,231.4881,22714.0
2019-11-01 15:40:00,252.95,253.06,252.92,252.98,29217.0,231.4973,231.5979,231.4698,231.5247,29217.0
2019-11-01 15:45:00,252.98,253.05,252.9,252.95,38144.0,231.5247,231.5888,231.4515,231.4973,38144.0
2019-11-01 15:50:00,252.96,253.0,252.59,252.8,57646.0,231.5064,231.543,231.1678,231.36,57646.0
2019-11-01 15:55:00,252.81,252.82,252.16,252.21,179481.0,231.3691,231.3783,230.7743,230.82,179481.0
2019-11-04 09:30:00,253.63,253.83,251.12,252.25,106550.0,232.1196,232.3026,229.8225,230.8566,106550.0
2019-11-04 09:35:00,252.25,252.42,251.23,251.23,39402.0,230.8566,231.0122,229.9231,229.9231,39402.0
2019-11-04 09:40:00,251.23,252.0,251.14,251.55,51409.0,229.9231,230.6278,229.8408,230.216,51409.0
2019-11-04 09:45:00,251.45,251.46,250.56,250.76,33190.0,230.1245,230.1336,229.31,229.493,33190.0
2019-11-04 09:50:00,250.82,250.92,249.91,250.24,87510.0,229.5479,229.6394,228.7151,229.0171,87510.0
2019-11-04 09:55:00,250.32,250.89,250.16,250.8,60930.0,229.0903,229.612,228.9439,229.5296,60930.0
2019-11-04 10:00:00,250.88,251.3,250.1,250.53,63336.0,229.6028,229.9872,228.889,229.2825,63336.0
2019-11-04 10:05:00,250.53,251.75,250.53,251.69,33481.0,229.2825,230.399,229.2825,230.3441,33481.0
2019-11-04 10:10:00,251.78,252.11,251.71,251.87,21532.0,230.4265,230.7285,230.3624,230.5089,21532.0
2019-11-04 10:15:00,251.78,251.83,251.27,251.33,28330.0,230.4265,230.4723,229.9598,230.0147,28330.0
2019-11-04 10:20:00,251.33,251.46,250.63,250.72,48964.0,230.0147,230.1336,229.374,229.4564,48964.0
2019-11-04 10:25:00,250.66,251.63,250.66,251.47,61133.0,229.4015,230.2892,229.4015,230.1428,61133.0
2019-11-04 10:30:00,251.44,251.91,251.32,251.91,15177.0,230.1153,230.5455,230.0055,230.5455,15177.0
2019-11-04 10:35:00,251.77,251.8,251.5,251.65,13766.0,230.4173,230.4448,230.1702,230.3075,13766.0
2019-11-04 10:40:00,251.6,251.86,251.52,251.72,23823.0,230.2618,230.4997,230.1886,230.3716,23823.0
2019-11-04 10:45:00,251.68,252.04,251.51,251.69,33770.0,230.335,230.6644,230.1794,230.3441,33770.0
2019-11-04 10:50:00,251.69,252.04,251.69,251.85,14743.0,230.3441,230.6644,230.3441,230.4906,14743.0
2019-11-04 10:55:00,251.76,251.88,251.34,251.73,33981.0,230.4082,230.518,230.0238,230.3807,33981.0
2019-11-04 11:00:00,251.65,252.16,251.62,252.13,32024.0,230.3075,230.7743,230.2801,230.7468,32024.0
2019-11-04 11:05:00,252.16,252.36,252.02,252.13,28691.0,230.7743,230.9573,230.6461,230.7468,28691.0
2019-11-04 11:10:00,252.08,252.39,251.99,252.34,14200.0,230.7011,230.9848,230.6187,230.939,14200.0
2019-11-04 11:15:00,252.34,252.9,252.31,252.86,22385.0,230.939,231.4515,230.9116,231.4149,22385.0
2019-11-04 11:20:00,252.86,252.86,252.65,252.73,12012.0,231.4149,231.4149,231.2227,231.2959,12012.0
2019-11-04 11:25:00,252.72,252.74,252.58,252.68,12993.0,231.2868,231.3051,231.1587,231.2502,12993.0
2019-11-04 11:30:00,252.64,252.94,252.61,252.77,12855.0,231.2136,231.4881,231.1861,231.3325,12855.0
2019-11-04 11:35:00,252.71,252.71,252.35,252.36,8314.0,231.2776,231.2776,230.9482,230.9573,8314.0
2019-11-04 11:40:00,252.34,252.44,252.02,252.44,16759.0,230.939,231.0305,230.6461,231.0305,16759.0
2019-11-04 11:45:00,252.47,252.86,252.46,252.83,7299.0,231.058,231.4149,231.0488,231.3874,7299.0
2019-11-04 11:50:00,252.83,252.83,252.63,252.63,12592.0,231.3874,231.3874,231.2044,231.2044,12592.0
2019-11-04 11:55:00,252.63,252.67,252.39,252.62,13057.0,231.2044,231.241,230.9848,231.1953,13057.0
2019-11-04 12:00:00,252.7,252.78,252.61,252.77,10603.0,231.2685,231.3417,231.1861,231.3325,10603.0
2019-11-04 12:05:00,252.8,252.89,252.76,252.76,5592.0,231.36,231.4424,231.3234,231.3234,5592.0
2019-11-04 12:10:00,252.67,252.78,252.59,252.66,5166.0,231.241,231.3417,231.1678,231.2319,5166.0
2019-11-04 12:15:00,252.68,252.72,252.26,252.3,11037.0,231.2502,231.2868,230.8658,230.9024,11037.0
2019-11-04 12:20:00,252.33,252.64,252.19,252.55,19657.0,230.9299,231.2136,230.8017,231.1312,19657.0
2019-11-04 12:25:00,252.5,252.54,252.22,252.39,12361.0,231.0854,231.122,230.8292,230.9848,12361.0
2019-11-04 12:30:00,252.41,252.64,252.35,252.62,6694.0,231.0031,231.2136,230.9482,231.1953,6694.0
2019-11-04 12:35:00,252.65,253.03,252.61,252.96,12292.0,231.2227,231.5705,231.1861,231.5064,12292.0
2019-11-04 12:40:00,252.94,252.97,252.7,252.9,19209.0,231.4881,231.5156,231.2685,231.4515,19209.0
2019-11-04 12:45:00,252.93,253.21,252.93,253.2,7991.0,231.479,231.7352,231.479,231.7261,7991.0
2019-11-04 12:50:00,253.2,253.22,252.64,252.7,18966.0,231.7261,231.7444,231.2136,231.2685,18966.0
2019-11-04 12:55:00,252.6,252.74,252.45,252.58,6970.0,231.177,231.3051,231.0397,231.1587,6970.0
2019-11-04 13:00:00,252.58,252.58,252.18,252.34,13018.0,231.1587,231.1587,230.7926,230.939,13018.0
2019-11-04 13:05:00,252.37,252.65,252.35,252.42,7530.0,230.9665,231.2227,230.9482,231.0122,7530.0
2019-11-04 13:10:00,252.42,252.57,252.0,252.05,16385.0,231.0122,231.1495,230.6278,230.6736,16385.0
2019-11-04 13:15:00,252.08,252.18,251.98,252.05,8895.0,230.7011,230.7926,230.6095,230.6736,8895.0
2019-11-04 13:20:00,252.08,252.34,252.03,252.28,11370.0,230.7011,230.939,230.6553,230.8841,11370.0
2019-11-04 13:25:00,252.27,252.29,252.11,252.14,13842.0,230.8749,230.8932,230.7285,230.756,13842.0
2019-11-04 13:30:00,252.13,252.13,251.66,251.7,18744.0,230.7468,230.7468,230.3167,230.3533,18744.0
2019-11-04 13:35:00,251.66,251.71,251.5,251.52,14093.0,230.3167,230.3624,230.1702,230.1886,14093.0
2019-11-04 13:40:00,251.52,251.66,251.48,251.65,19929.0,230.1886,230.3167,230.1519,230.3075,19929.0
2019-11-04 13:45:00,251.67,252.09,251.62,252.09,16915.0,230.3258,230.7102,230.2801,230.7102,16915.0
2019-11-04 13:50:00,252.09,252.2,251.93,252.17,19023.0,230.7102,230.8109,230.5638,230.7834,19023.0
2019-11-04 13:55:00,252.2,252.38,252.04,252.32,11928.0,230.8109,230.9756,230.6644,230.9207,11928.0
2019-11-04 14:00:00,252.28,252.46,252.19,252.41,14212.0,230.8841,231.0488,230.8017,231.0031,14212.0
2019-11-04 14:05:00,252.45,252.55,252.32,252.51,12609.0,231.0397,231.1312,230.9207,231.0946,12609.0
2019-11-04 14:10:00,252.48,252.61,252.35,252.35,17376.0,231.0671,231.1861,230.9482,230.9482,17376.0
2019-11-04 14:15:00,252.3,252.56,252.23,252.56,14974.0,230.9024,231.1403,230.8383,231.1403,14974.0
2019-11-04 14:20:00,252.53,253.1,252.53,253.03,35207.0,231.1129,231.6346,231.1129,231.5705,35207.0
2019-11-04 14:25:00,253.04,253.25,252.9,252.9,15357.0,231.5796,231.7718,231.4515,231.4515,15357.0
2019-11-04 14:30:00,252.93,252.99,252.64,252.67,16342.0,231.479,231.5339,231.2136,231.241,16342.0
2019-11-04 14:35:00,252.77,252.77,252.6,252.7,11357.0,231.3325,231.3325,231.177,231.2685,11357.0
2019-11-04 14:40:00,252.7,252.72,252.56,252.66,44280.0,231.2685,231.2868,231.1403,231.2319,44280.0
2019-11-04 14:45:00,252.65,253.05,252.62,252.97,12380.0,231.2227,231.5888,231.1953,231.5156,12380.0
2019-11-04 14:50:00,252.95,252.95,252.78,252.93,10759.0,231.4973,231.4973,231.3417,231.479,10759.0
2019-11-04 14:55:00,252.96,253.0,252.7,252.95,16984.0,231.5064,231.543,231.2685,231.4973,16984.0
2019-11-04 15:00:00,252.99,253.05,252.74,252.82,12429.0,231.5339,231.5888,231.3051,231.3783,12429.0
2019-11-04 15:05:00,252.8,252.86,252.65,252.7,12598.0,231.36,231.4149,231.2227,231.2685,12598.0
2019-11-04 15:10:00,252.65,252.68,252.49,252.53,18077.0,231.2227,231.2502,231.0763,231.1129,18077.0
2019-11-04 15:15:00,252.53,252.53,252.26,252.35,24942.0,231.1129,231.1129,230.8658,230.9482,24942.0
2019-11-04 15:20:00,252.35,252.58,252.35,252.47,35760.0,230.9482,231.1587,230.9482,231.058,35760.0
2019-11-04 15:25:00,252.47,252.49,252.26,252.33,22471.0,231.058,231.0763,230.8658,230.9299,22471.0
2019-11-04 15:30:00,252.34,252.51,252.31,252.47,26846.0,230.939,231.0946,230.9116,231.058,26846.0
2019-11-04 15:35:00,252.48,252.48,251.9,251.91,26428.0,231.0671,231.0671,230.5363,230.5455,26428.0
2019-11-04 15:40:00,251.91,252.2,251.8,251.81,38578.0,230.5455,230.8109,230.4448,230.454,38578.0
2019-11-04 15:45:00,251.82,252.06,251.68,251.68,33479.0,230.4631,230.6828,230.335,230.335,33479.0
2019-11-04 15:50:00,251.72,251.79,251.39,251.48,71594.0,230.3716,230.4357,230.0696,230.1519,71594.0
2019-11-04 15:55:00,251.5,251.65,251.18,251.23,194379.0,230.1702,230.3075,229.8774,229.9231,194379.0
2019-11-05 09:30:00,253.74,254.24,253.05,254.0,107769.0,232.2203,232.6779,231.5888,232.4582,107769.0
2019-11-05 09:35:00,254.01,254.28,253.19,253.7,39797.0,232.4674,232.7145,231.7169,232.1837,39797.0
2019-11-05 09:40:00,253.5,253.56,253.05,253.19,25099.0,232.0006,232.0555,231.5888,231.7169,25099.0
2019-11-05 09:45:00,253.13,253.56,252.84,253.19,14754.0,231.662,232.0555,231.3966,231.7169,14754.0
2019-11-05 09:50:00,253.2,253.44,252.12,252.12,60054.0,231.7261,231.9457,230.7377,230.7377,60054.0
2019-11-05 09:55:00,252.12,252.12,251.0,251.94,27848.0,230.7377,230.7377,229.7127,230.5729,27848.0
2019-11-05 10:00:00,251.32,251.87,251.11,251.55,21295.0,230.0055,230.5089,229.8133,230.216,21295.0
2019-11-05 10:05:00,251.6,251.76,250.59,250.86,30951.0,230.2618,230.4082,229.3374,229.5845,30951.0
2019-11-05 10:10:00,250.86,251.06,250.36,250.36,21386.0,229.5845,229.7676,229.1269,229.1269,21386.0
2019-11-05 10:15:00,250.45,250.81,250.21,250.68,19085.0,229.2093,229.5388,228.9897,229.4198,19085.0
2019-11-05 10:20:00,250.66,251.31,250.49,250.9,22213.0,229.4015,229.9964,229.2459,229.6211,22213.0
2019-11-05 10:25:00,250.96,251.06,250.6,251.02,22785.0,229.676,229.7676,229.3466,229.731,22785.0
2019-11-05 10:30:00,251.15,251.32,250.74,250.81,24888.0,229.8499,230.0055,229.4747,229.5388,24888.0
2019-11-05 10:35:00,250.78,251.24,250.78,251.18,27701.0,229.5113,229.9323,229.5113,229.8774,27701.0
2019-11-05 10:40:00,251.16,251.25,250.64,250.64,28034.0,229.8591,229.9414,229.3832,229.3832,28034.0
2019-11-05 10:45:00,250.65,250.87,250.09,250.26,24285.0,229.3923,229.5937,228.8798,229.0354,24285.0
2019-11-05 10:50:00,250.28,250.45,250.09,250.24,20776.0,229.0537,229.2093,228.8798,229.0171,20776.0
2019-11-05 10:55:00,250.26,250.65,250.26,250.4,48528.0,229.0354,229.3923,229.0354,229.1635,48528.0
2019-11-05 11:00:00,250.42,251.19,250.39,250.89,17270.0,229.1818,229.8865,229.1544,229.612,17270.0
2019-11-05 11:05:00,250.82,251.17,250.79,251.09,22628.0,229.5479,229.8682,229.5205,229.795,22628.0
2019-11-05 11:10:00,251.17,251.8,251.17,251.48,34620.0,229.8682,230.4448,229.8682,230.1519,34620.0
2019-11-05 11:15:00,251.46,252.19,251.35,252.12,14691.0,230.1336,230.8017,230.033,230.7377,14691.0
2019-11-05 11:20:00,252.08,252.1,251.71,251.73,8400.0,230.7011,230.7194,230.3624,230.3807,8400.0
2019-11-05 11:25:00,251.72,251.88,251.49,251.7,7806.0,230.3716,230.518,230.1611,230.3533,7806.0
2019-11-05 11:30:00,251.61,251.61,251.28,251.5,12325.0,230.2709,230.2709,229.9689,230.1702,12325.0
2019-11-05 11:35:00,251.55,251.78,251.37,251.5,9042.0,230.216,230.4265,230.0513,230.1702,9042.0
2019-11-05 11:40:00,251.45,251.8,251.44,251.55,9347.0,230.1245,230.4448,230.1153,230.216,9347.0
2019-11-05 11:45:00,251.52,251.58,251.17,251.17,8115.0,230.1886,230.2435,229.8682,229.8682,8115.0
2019-11-05 11:50:00,251.23,251.47,250.97,251.43,14275.0,229.9231,230.1428,229.6852,230.1062,14275.0
2019-11-05 11:55:00,251.43,251.84,251.33,251.48,8908.0,230.1062,230.4814,230.0147,230.1519,8908.0
2019-11-05 12:00:00,251.47,251.67,251.46,251.61,9068.0,230.1428,230.3258,230.1336,230.2709,9068.0
2019-11-05 12:05:00,251.51,251.76,251.51,251.76,10694.0,230.1794,230.4082,230.1794,230.4082,10694.0
2019-11-05 12:10:00,251.8,251.8,251.29,251.34,6904.0,230.4448,230.4448,229.9781,230.0238,6904.0
2019-11-05 12:15:00,251.35,251.63,251.31,251.45,15157.0,230.033,230.2892,229.9964,230.1245,15157.0
2019-11-05 12:20:00,251.48,251.5,251.16,251.16,12330.0,230.1519,230.1702,229.8591,229.8591,12330.0
2019-11-05 12:25:00,251.15,251.43,251.15,251.2,10421.0,229.8499,230.1062,229.8499,229.8957,10421.0
2019-11-05 12:30:00,251.18,251.18,251.0,251.09,4897.0,229.8774,229.8774,229.7127,229.795,4897.0
2019-11-05 12:35:00,251.09,251.21,251.0,251.11,9466.0,229.795,229.9048,229.7127,229.8133,9466.0
2019-11-05 12:40:00,251.13,251.66,251.13,251.6,13868.0,229.8316,230.3167,229.8316,230.2618,13868.0
2019-11-05 12:45:00,251.56,251.81,251.52,251.52,5813.0,230.2252,230.454,230.1886,230.1886,5813.0
2019-11-05 12:50:00,251.53,251.61,251.22,251.42,10362.0,230.1977,230.2709,229.914,230.097,10362.0
2019-11-05 12:55:00,251.44,251.62,251.44,251.55,6101.0,230.1153,230.2801,230.1153,230.216,6101.0
2019-11-05 13:00:00,251.54,251.74,251.51,251.74,5222.0,230.2069,230.3899,230.1794,230.3899,5222.0
2019-11-05 13:05:00,251.77,252.06,251.76,251.99,7124.0,230.4173,230.6828,230.4082,230.6187,7124.0
2019-11-05 13:10:00,251.96,252.16,251.95,252.1,5745.0,230.5912,230.7743,230.5821,230.7194,5745.0
2019-11-05 13:15:00,252.07,252.1,251.72,251.84,5982.0,230.6919,230.7194,230.3716,230.4814,5982.0
2019-11-05 13:20:00,251.85,252.03,251.8,252.0,7858.0,230.4906,230.6553,230.4448,230.6278,7858.0
2019-11-05 13:25:00,251.97,252.17,251.88,251.88,7736.0,230.6004,230.7834,230.518,230.518,7736.0
2019-11-05 13:30:00,251.88,252.17,251.73,252.08,49441.0,230.518,230.7834,230.3807,230.7011,49441.0
2019-11-05 13:35:00,252.15,252.15,251.8,251.9,13143.0,230.7651,230.7651,230.4448,230.5363,13143.0
2019-11-05 13:40:00,251.95,252.08,251.69,251.76,9916.0,230.5821,230.7011,230.3441,230.4082,9916.0
2019-11-05 13:45:00,251.74,251.75,251.44,251.49,10631.0,230.3899,230.399,230.1153,230.1611,10631.0
2019-11-05 13:50:00,251.49,251.57,251.29,251.3,7826.0,230.1611,230.2343,229.9781,229.9872,7826.0
2019-11-05 13:55:00,251.26,251.44,251.02,251.05,10485.0,229.9506,230.1153,229.731,229.7584,10485.0
2019-11-05 14:00:00,251.01,251.21,250.93,251.19,13942.0,229.7218,229.9048,229.6486,229.8865,13942.0
2019-11-05 14:05:00,251.2,251.47,251.15,251.44,20270.0,229.8957,230.1428,229.8499,230.1153,20270.0
2019-11-05 14:10:00,251.5,251.68,251.5,251.6,20306.0,230.1702,230.335,230.1702,230.2618,20306.0
2019-11-05 14:15:00,251.6,251.72,251.55,251.66,10584.0,230.2618,230.3716,230.216,230.3167,10584.0
2019-11-05 14:20:00,251.68,251.68,251.18,251.18,9777.0,230.335,230.335,229.8774,229.8774,9777.0
2019-11-05 14:25:00,251.18,251.28,251.1,251.22,11038.0,229.8774,229.9689,229.8042,229.914,11038.0
2019-11-05 14:30:00,251.2,251.22,251.05,251.05,8306.0,229.8957,229.914,229.7584,229.7584,8306.0
2019-11-05 14:35:00,251.06,251.08,250.84,250.9,10751.0,229.7676,229.7859,229.5662,229.6211,10751.0
2019-11-05 14:40:00,250.86,251.49,250.8,251.42,15258.0,229.5845,230.1611,229.5296,230.097,15258.0
2019-11-05 14:45:00,251.42,251.44,251.05,251.16,9884.0,230.097,230.1153,229.7584,229.8591,9884.0
2019-11-05 14:50:00,251.11,251.28,251.06,251.25,17315.0,229.8133,229.9689,229.7676,229.9414,17315.0
2019-11-05 14:55:00,251.25,251.4,251.08,251.08,11500.0,229.9414,230.0787,229.7859,229.7859,11500.0
2019-11-05 15:00:00,251.03,251.11,250.9,250.9,11310.0,229.7401,229.8133,229.6211,229.6211,11310.0
2019-11-05 15:05:00,250.95,250.97,250.79,250.96,12823.0,229.6669,229.6852,229.5205,229.676,12823.0
2019-11-05 15:10:00,250.96,250.98,250.79,250.83,15608.0,229.676,229.6943,229.5205,229.5571,15608.0
2019-11-05 15:15:00,250.83,250.89,250.76,250.8,13539.0,229.5571,229.612,229.493,229.5296,13539.0
2019-11-05 15:20:00,250.8,251.02,250.8,251.02,21142.0,229.5296,229.731,229.5296,229.731,21142.0
2019-11-05 15:25:00,251.0,251.06,250.94,250.98,17367.0,229.7127,229.7676,229.6577,229.6943,17367.0
2019-11-05 15:30:00,250.97,250.99,250.46,250.58,34144.0,229.6852,229.7035,229.2184,229.3283,34144.0
2019-11-05 15:35:00,250.55,250.7,250.45,250.7,26386.0,229.3008,229.4381,229.2093,229.4381,26386.0
2019-11-05 15:40:00,250.71,250.86,250.52,250.55,37765.0,229.4472,229.5845,229.2734,229.3008,37765.0
2019-11-05 15:45:00,250.52,250.59,250.22,250.28,32913.0,229.2734,229.3374,228.9988,229.0537,32913.0
2019-11-05 15:50:00,250.28,250.75,250.21,250.7,80189.0,229.0537,229.4839,228.9897,229.4381,80189.0
2019-11-05 15:55:00,250.67,250.68,250.2,250.4,211690.0,229.4106,229.4198,228.9805,229.1635,211690.0
2019-11-06 09:30:00,249.71,251.99,249.09,250.72,92164.0,228.5321,230.6187,227.9646,229.4564,92164.0
2019-11-06 09:35:00,251.05,251.43,249.71,250.75,28975.0,229.7584,230.1062,228.5321,229.4839,28975.0
2019-11-06 09:40:00,250.76,250.89,250.16,250.42,26128.0,229.493,229.612,228.9439,229.1818,26128.0
2019-11-06 09:45:00,250.46,250.73,249.5,249.5,24249.0,229.2184,229.4656,228.3399,228.3399,24249.0
2019-11-06 09:50:00,249.5,250.38,249.36,249.78,22938.0,228.3399,229.1452,228.2117,228.5961,22938.0
2019-11-06 09:55:00,249.88,250.58,249.78,250.56,19298.0,228.6876,229.3283,228.5961,229.31,19298.0
2019-11-06 10:00:00,250.41,250.57,249.77,249.9,16836.0,229.1727,229.3191,228.587,228.7059,16836.0
2019-11-06 10:05:00,249.82,250.2,249.69,249.85,17114.0,228.6327,228.9805,228.5138,228.6602,17114.0
2019-11-06 10:10:00,249.76,250.36,249.46,250.15,21525.0,228.5778,229.1269,228.3033,228.9347,21525.0
2019-11-06 10:15:00,250.14,250.55,249.95,249.99,38177.0,228.9256,229.3008,228.7517,228.7883,38177.0
2019-11-06 10:20:00,250.02,250.7,250.01,250.57,10194.0,228.8158,229.4381,228.8066,229.3191,10194.0
2019-11-06 10:25:00,250.55,250.55,249.75,249.82,11166.0,229.3008,229.3008,228.5687,228.6327,11166.0
2019-11-06 10:30:00,249.77,249.77,249.34,249.59,11331.0,228.587,228.587,228.1934,228.4222,11331.0
2019-11-06 10:35:00,249.65,250.08,249.62,249.91,14436.0,228.4771,228.8707,228.4497,228.7151,14436.0
2019-11-06 10:40:00,249.92,250.26,249.7,250.17,13747.0,228.7242,229.0354,228.5229,228.953,13747.0
2019-11-06 10:45:00,250.14,250.36,249.93,250.0,8440.0,228.9256,229.1269,228.7334,228.7975,8440.0
2019-11-06 10:50:00,250.01,250.59,249.92,250.45,14929.0,228.8066,229.3374,228.7242,229.2093,14929.0
2019-11-06 10:55:00,250.49,250.69,250.23,250.24,9635.0,229.2459,229.4289,229.008,229.0171,9635.0
2019-11-06 11:00:00,250.29,250.68,250.29,250.56,7694.0,229.0629,229.4198,229.0629,229.31,7694.0
2019-11-06 11:05:00,250.62,250.72,250.33,250.33,9152.0,229.3649,229.4564,229.0995,229.0995,9152.0
2019-11-06 11:10:00,250.36,250.49,250.29,250.31,9370.0,229.1269,229.2459,229.0629,229.0812,9370.0
2019-11-06 11:15:00,250.31,250.49,250.17,250.4,9571.0,229.0812,229.2459,228.953,229.1635,9571.0
2019-11-06 11:20:00,250.41,250.77,250.4,250.73,8344.0,229.1727,229.5022,229.1635,229.4656,8344.0
2019-11-06 11:25:00,250.77,250.95,250.67,250.82,16849.0,229.5022,229.6669,229.4106,229.5479,16849.0
2019-11-06 11:30:00,250.77,250.8,250.51,250.51,7018.0,229.5022,229.5296,229.2642,229.2642,7018.0
2019-11-06 11:35:00,250.52,250.52,250.12,250.12,13129.0,229.2734,229.2734,228.9073,228.9073,13129.0
2019-11-06 11:40:00,250.08,250.54,249.97,249.97,12914.0,228.8707,229.2917,228.77,228.77,12914.0
2019-11-06 11:45:00,250.1,250.23,249.7,249.83,10544.0,228.889,229.008,228.5229,228.6419,10544.0
2019-11-06 11:50:00,249.77,249.84,249.63,249.79,10985.0,228.587,228.651,228.4588,228.6053,10985.0
2019-11-06 11:55:00,249.82,250.29,249.82,250.25,16300.0,228.6327,229.0629,228.6327,229.0263,16300.0
2019-11-06 12:00:00,250.3,250.62,250.2,250.62,13984.0,229.072,229.3649,228.9805,229.3649,13984.0
2019-11-06 12:05:00,250.63,250.71,250.56,250.68,5840.0,229.374,229.4472,229.31,229.4198,5840.0
2019-11-06 12:10:00,250.64,250.7,250.59,250.59,6594.0,229.3832,229.4381,229.3374,229.3374,6594.0
2019-11-06 12:15:00,250.57,250.59,250.43,250.43,12504.0,229.3191,229.3374,229.191,229.191,12504.0
2019-11-06 12:20:00,250.4,250.71,250.37,250.7,15222.0,229.1635,229.4472,229.1361,229.4381,15222.0
2019-11-06 12:25:00,250.65,250.65,250.46,250.55,6068.0,229.3923,229.3923,229.2184,229.3008,6068.0
2019-11-06 12:30:00,250.54,250.62,250.44,250.44,6096.0,229.2917,229.3649,229.2001,229.2001,6096.0
2019-11-06 12:35:00,250.42,250.88,250.39,250.84,11258.0,229.1818,229.6028,229.1544,229.5662,11258.0
2019-11-06 12:40:00,250.8,250.83,250.66,250.69,10457.0,229.5296,229.5571,229.4015,229.4289,10457.0
2019-11-06 12:45:00,250.66,250.76,250.56,250.62,8140.0,229.4015,229.493,229.31,229.3649,8140.0
2019-11-06 12:50:00,250.66,250.7,250.55,250.6,9375.0,229.4015,229.4381,229.3008,229.3466,9375.0
2019-11-06 12:55:00,250.56,250.6,250.49,250.57,6819.0,229.31,229.3466,229.2459,229.3191,6819.0
2019-11-06 13:00:00,250.55,250.62,250.25,250.33,6942.0,229.3008,229.3649,229.0263,229.0995,6942.0
2019-11-06 13:05:00,250.31,250.33,250.19,250.31,11114.0,229.0812,229.0995,228.9713,229.0812,11114.0
2019-11-06 13:10:00,250.31,250.68,250.27,250.6,21027.0,229.0812,229.4198,229.0446,229.3466,21027.0
2019-11-06 13:15:00,250.56,250.75,250.56,250.68,10162.0,229.31,229.4839,229.31,229.4198,10162.0
2019-11-06 13:20:00,250.68,250.91,250.68,250.85,9640.0,229.4198,229.6303,229.4198,229.5754,9640.0
2019-11-06 13:25:00,250.86,250.97,250.78,250.94,6941.0,229.5845,229.6852,229.5113,229.6577,6941.0
2019-11-06 13:30:00,250.94,251.14,250.87,250.87,16994.0,229.6577,229.8408,229.5937,229.5937,16994.0
2019-11-06 13:35:00,250.85,250.89,250.77,250.84,12940.0,229.5754,229.612,229.5022,229.5662,12940.0
2019-11-06 13:40:00,250.81,250.91,250.71,250.89,9736.0,229.5388,229.6303,229.4472,229.612,9736.0
2019-11-06 13:45:00,250.86,251.01,250.78,251.0,6720.0,229.5845,229.7218,229.5113,229.7127,6720.0
2019-11-06 13:50:00,251.04,251.04,250.87,250.92,11364.0,229.7493,229.7493,229.5937,229.6394,11364.0
2019-11-06 13:55:00,250.91,251.0,250.87,250.9,8386.0,229.6303,229.7127,229.5937,229.6211,8386.0
2019-11-06 14:00:00,250.93,251.04,250.89,251.0,11485.0,229.6486,229.7493,229.612,229.7127,11485.0
2019-11-06 14:05:00,251.0,251.06,250.92,250.99,10970.0,229.7127,229.7676,229.6394,229.7035,10970.0
2019-11-06 14:10:00,250.99,251.04,250.89,250.9,10577.0,229.7035,229.7493,229.612,229.6211,10577.0
2019-11-06 14:15:00,250.89,251.05,250.86,250.98,11601.0,229.612,229.7584,229.5845,229.6943,11601.0
2019-11-06 14:20:00,251.01,251.17,250.85,250.9,18622.0,229.7218,229.8682,229.5754,229.6211,18622.0
2019-11-06 14:25:00,250.9,251.0,250.85,250.93,11523.0,229.6211,229.7127,229.5754,229.6486,11523.0
2019-11-06 14:30:00,250.93,251.2,250.93,251.2,10518.0,229.6486,229.8957,229.6486,229.8957,10518.0
2019-11-06 14:35:00,251.2,251.24,250.98,251.06,17610.0,229.8957,229.9323,229.6943,229.7676,17610.0
2019-11-06 14:40:00,251.09,251.25,251.07,251.25,18467.0,229.795,229.9414,229.7767,229.9414,18467.0
2019-11-06 14:45:00,251.28,251.38,251.26,251.36,10439.0,229.9689,230.0604,229.9506,230.0421,10439.0
2019-11-06 14:50:00,251.37,251.45,251.34,251.37,12210.0,230.0513,230.1245,230.0238,230.0513,12210.0
2019-11-06 14:55:00,251.38,251.42,251.32,251.37,11731.0,230.0604,230.097,230.0055,230.0513,11731.0
2019-11-06 15:00:00,251.38,251.38,251.23,251.28,9639.0,230.0604,230.0604,229.9231,229.9689,9639.0
2019-11-06 15:05:00,251.27,251.47,251.26,251.43,14646.0,229.9598,230.1428,229.9506,230.1062,14646.0
2019-11-06 15:10:00,251.43,251.46,251.36,251.41,17513.0,230.1062,230.1336,230.0421,230.0879,17513.0
2019-11-06 15:15:00,251.43,251.46,251.39,251.41,9756.0,230.1062,230.1336,230.0696,230.0879,9756.0
2019-11-06 15:20:00,251.41,251.51,251.39,251.43,16804.0,230.0879,230.1794,230.0696,230.1062,16804.0
2019-11-06 15:25:00,251.44,251.46,251.28,251.32,17764.0,230.1153,230.1336,229.9689,230.0055,17764.0
2019-11-06 15:30:00,251.3,251.37,251.23,251.24,20571.0,229.9872,230.0513,229.9231,229.9323,20571.0
2019-11-06 15:35:00,251.23,251.25,251.0,251.0,18341.0,229.9231,229.9414,229.7127,229.7127,18341.0
2019-11-06 15:40:00,250.97,250.97,250.75,250.77,23620.0,229.6852,229.6852,229.4839,229.5022,23620.0
2019-11-06 15:45:00,250.76,251.01,250.74,250.81,30920.0,229.493,229.7218,229.4747,229.5388,30920.0
2019-11-06 15:50:00,250.8,250.98,250.76,250.88,41065.0,229.5296,229.6943,229.493,229.6028,41065.0
2019-11-06 15:55:00,250.82,250.85,250.44,250.53,114144.0,229.5479,229.5754,229.2001,229.2825,114144.0
2019-11-07 09:30:00,251.95,252.84,251.26,252.27,65858.0,230.5821,231.3966,229.9506,230.8749,65858.0
2019-11-07 09:35:00,252.18,253.07,252.1,252.86,25782.0,230.7926,231.6071,230.7194,231.4149,25782.0
2019-11-07 09:40:00,252.94,253.64,252.7,253.25,37842.0,231.4881,232.1288,231.2685,231.7718,37842.0
2019-11-07 09:45:00,253.41,253.66,252.92,252.92,26139.0,231.9183,232.1471,231.4698,231.4698,26139.0
2019-11-07 09:50:00,252.93,253.7,252.75,253.68,28930.0,231.479,232.1837,231.3142,232.1654,28930.0
2019-11-07 09:55:00,253.66,254.25,253.54,254.2,36916.0,232.1471,232.687,232.0372,232.6413,36916.0
2019-11-07 10:00:00,254.28,254.38,253.84,254.22,39856.0,232.7145,232.806,232.3118,232.6596,39856.0
2019-11-07 10:05:00,254.29,254.54,254.29,254.35,32003.0,232.7236,232.9524,232.7236,232.7785,32003.0
2019-11-07 10:10:00,254.36,254.93,254.36,254.7,31217.0,232.7877,233.3093,232.7877,233.0989,31217.0
2019-11-07 10:15:00,254.7,254.79,254.33,254.78,13249.0,233.0989,233.1812,232.7602,233.1721,13249.0
2019-11-07 10:20:00,254.73,254.73,254.03,254.03,29459.0,233.1263,233.1263,232.4857,232.4857,29459.0
2019-11-07 10:25:00,253.89,254.73,253.87,254.73,19498.0,232.3576,233.1263,232.3392,233.1263,19498.0
2019-11-07 10:30:00,254.74,254.9,254.4,254.57,26638.0,233.1355,233.2819,232.8243,232.9799,26638.0
2019-11-07 10:35:00,254.75,254.95,254.71,254.75,13734.0,233.1446,233.3277,233.108,233.1446,13734.0
2019-11-07 10:40:00,254.79,254.88,254.72,254.88,70813.0,233.1812,233.2636,233.1172,233.2636,70813.0
2019-11-07 10:45:00,254.9,255.37,254.86,255.07,110810.0,233.2819,233.712,233.2453,233.4375,110810.0
2019-11-07 10:50:00,255.12,255.23,254.7,255.15,32732.0,233.4832,233.5839,233.0989,233.5107,32732.0
2019-11-07 10:55:00,255.16,255.41,255.15,255.27,22231.0,233.5198,233.7486,233.5107,233.6205,22231.0
2019-11-07 11:00:00,255.27,255.27,254.75,254.85,19901.0,233.6205,233.6205,233.1446,233.2361,19901.0
2019-11-07 11:05:00,254.81,254.92,254.65,254.72,36037.0,233.1995,233.3002,233.0531,233.1172,36037.0
2019-11-07 11:10:00,254.73,254.73,254.41,254.46,17803.0,233.1263,233.1263,232.8334,232.8792,17803.0
2019-11-07 11:15:00,254.46,255.09,254.36,255.06,23247.0,232.8792,233.4558,232.7877,233.4283,23247.0
2019-11-07 11:20:00,255.08,255.5,254.98,255.21,23488.0,233.4466,233.831,233.3551,233.5656,23488.0
2019-11-07 11:25:00,255.24,255.39,255.0,255.18,73083.0,233.5931,233.7303,233.3734,233.5381,73083.0
2019-11-07 11:30:00,255.12,255.12,254.53,255.09,18619.0,233.4832,233.4832,232.9433,233.4558,18619.0
2019-11-07 11:35:00,255.13,255.19,254.81,254.93,17183.0,233.4924,233.5473,233.1995,233.3093,17183.0
2019-11-07 11:40:00,254.97,255.55,254.91,255.55,14896.0,233.346,233.8768,233.291,233.8768,14896.0
2019-11-07 11:45:00,255.45,255.5,255.14,255.31,22231.0,233.7852,233.831,233.5015,233.6571,22231.0
2019-11-07 11:50:00,255.33,255.35,254.92,254.97,13938.0,233.6754,233.6937,233.3002,233.346,13938.0
2019-11-07 11:55:00,254.99,255.93,254.95,255.69,36140.0,233.3643,234.2245,233.3277,234.0049,36140.0
2019-11-07 12:00:00,255.74,255.8,255.46,255.65,37342.0,234.0507,234.1056,233.7944,233.9683,37342.0
2019-11-07 12:05:00,255.6,255.6,255.43,255.49,31694.0,233.9225,233.9225,233.7669,233.8219,31694.0
2019-11-07 12:10:00,255.45,255.45,254.59,254.75,31423.0,233.7852,233.7852,232.9982,233.1446,31423.0
2019-11-07 12:15:00,254.76,254.92,254.41,254.46,38234.0,233.1538,233.3002,232.8334,232.8792,38234.0
2019-11-07 12:20:00,254.51,254.98,254.51,254.8,7840.0,232.925,233.3551,232.925,233.1904,7840.0
2019-11-07 12:25:00,254.81,255.07,254.78,255.07,5439.0,233.1995,233.4375,233.1721,233.4375,5439.0
2019-11-07 12:30:00,255.08,255.08,254.78,254.82,11011.0,233.4466,233.4466,233.1721,233.2087,11011.0
2019-11-07 12:35:00,254.88,255.0,254.56,255.0,10369.0,233.2636,233.3734,232.9707,233.3734,10369.0
2019-11-07 12:40:00,255.03,255.03,254.72,254.77,10126.0,233.4009,233.4009,233.1172,233.1629,10126.0
2019-11-07 12:45:00,254.76,255.06,254.72,255.05,5061.0,233.1538,233.4283,233.1172,233.4192,5061.0
2019-11-07 12:50:00,255.03,255.03,254.82,254.86,6021.0,233.4009,233.4009,233.2087,233.2453,6021.0
2019-11-07 12:55:00,254.92,255.15,254.89,255.0,8534.0,233.3002,233.5107,233.2727,233.3734,8534.0
2019-11-07 13:00:00,255.01,255.41,254.96,255.34,9713.0,233.3826,233.7486,233.3368,233.6846,9713.0
2019-11-07 13:05:00,255.38,255.38,254.93,255.03,11894.0,233.7212,233.7212,233.3093,233.4009,11894.0
2019-11-07 13:10:00,255.02,255.1,254.78,254.89,84530.0,233.3917,233.4649,233.1721,233.2727,84530.0
2019-11-07 13:15:00,254.86,255.43,254.81,255.43,230556.0,233.2453,233.7669,233.1995,233.7669,230556.0
2019-11-07 13:20:00,255.4,255.41,255.14,255.17,12505.0,233.7395,233.7486,233.5015,233.529,12505.0
2019-11-07 13:25:00,255.24,255.48,255.23,255.43,9909.0,233.5931,233.8127,233.5839,233.7669,9909.0
2019-11-07 13:30:00,255.45,255.69,255.32,255.68,43236.0,233.7852,234.0049,233.6663,233.9957,43236.0
2019-11-07 13:35:00,255.7,256.28,255.7,256.28,28108.0,234.014,234.5449,234.014,234.5449,28108.0
2019-11-07 13:40:00,256.37,256.75,256.29,256.62,29775.0,234.6272,234.975,234.554,234.856,29775.0
2019-11-07 13:45:00,256.58,256.6,256.19,256.25,13983.0,234.8194,234.8377,234.4625,234.5174,13983.0
2019-11-07 13:50:00,256.46,256.46,256.25,256.43,12327.0,234.7096,234.7096,234.5174,234.6821,12327.0
2019-11-07 13:55:00,256.44,256.5,256.32,256.37,12368.0,234.6913,234.7462,234.5815,234.6272,12368.0
2019-11-07 14:00:00,256.35,256.56,256.18,256.42,9483.0,234.6089,234.8011,234.4533,234.673,9483.0
2019-11-07 14:05:00,256.39,256.39,256.15,256.19,14985.0,234.6455,234.6455,234.4259,234.4625,14985.0
2019-11-07 14:10:00,256.21,256.33,256.13,256.28,7988.0,234.4808,234.5906,234.4076,234.5449,7988.0
2019-11-07 14:15:00,256.33,256.34,256.18,256.34,9861.0,234.5906,234.5998,234.4533,234.5998,9861.0
2019-11-07 14:20:00,256.34,256.37,256.2,256.29,10128.0,234.5998,234.6272,234.4716,234.554,10128.0
2019-11-07 14:25:00,256.23,256.23,256.01,256.01,11522.0,234.4991,234.4991,234.2978,234.2978,11522.0
2019-11-07 14:30:00,255.94,256.08,255.86,255.98,8114.0,234.2337,234.3618,234.1605,234.2703,8114.0
2019-11-07 14:35:00,255.96,256.09,255.86,256.09,7720.0,234.252,234.371,234.1605,234.371,7720.0
2019-11-07 14:40:00,256.09,256.21,255.5,255.55,31677.0,234.371,234.4808,233.831,233.8768,31677.0
2019-11-07 14:45:00,255.58,255.68,255.36,255.4,14418.0,233.9042,233.9957,233.7029,233.7395,14418.0
2019-11-07 14:50:00,255.35,255.57,255.26,255.54,24384.0,233.6937,233.8951,233.6114,233.8676,24384.0
2019-11-07 14:55:00,255.58,255.87,255.55,255.87,9582.0,233.9042,234.1696,233.8768,234.1696,9582.0
2019-11-07 15:00:00,255.87,256.06,255.77,255.78,23085.0,234.1696,234.3435,234.0781,234.0873,23085.0
2019-11-07 15:05:00,255.77,255.81,255.55,255.59,13344.0,234.0781,234.1147,233.8768,233.9134,13344.0
2019-11-07 15:10:00,255.56,255.7,255.46,255.54,8437.0,233.8859,234.014,233.7944,233.8676,8437.0
2019-11-07 15:15:00,255.55,255.74,255.54,255.56,9022.0,233.8768,234.0507,233.8676,233.8859,9022.0
2019-11-07 15:20:00,255.6,255.78,255.44,255.65,12244.0,233.9225,234.0873,233.7761,233.9683,12244.0
2019-11-07 15:25:00,255.64,255.77,255.58,255.77,17310.0,233.9591,234.0781,233.9042,234.0781,17310.0
2019-11-07 15:30:00,255.77,255.98,255.66,255.97,24367.0,234.0781,234.2703,233.9774,234.2611,24367.0
2019-11-07 15:35:00,255.95,255.97,255.69,255.78,22475.0,234.2428,234.2611,234.0049,234.0873,22475.0
2019-11-07 15:40:00,255.77,255.77,255.51,255.6,22809.0,234.0781,234.0781,233.8402,233.9225,22809.0
2019-11-07 15:45:00,255.68,256.14,255.67,256.14,36451.0,233.9957,234.4167,233.9866,234.4167,36451.0
2019-11-07 15:50:00,256.08,256.2,255.73,255.76,66465.0,234.3618,234.4716,234.0415,234.069,66465.0
2019-11-07 15:55:00,255.78,256.46,255.69,256.44,145543.0,234.0873,234.7096,234.0049,234.6913,145543.0
2019-11-08 09:30:00,256.77,257.5,256.05,257.11,72134.0,234.9933,235.6614,234.3344,235.3045,72134.0
2019-11-08 09:35:00,256.99,257.79,256.74,257.6,22150.0,235.1946,235.9268,234.9658,235.7529,22150.0
2019-11-08 09:40:00,257.45,257.51,256.87,257.37,18063.0,235.6156,235.6705,235.0848,235.5424,18063.0
2019-11-08 09:45:00,257.35,258.34,256.84,257.97,36424.0,235.5241,236.4301,235.0574,236.0915,36424.0
2019-11-08 09:50:00,257.99,258.0,257.42,257.49,16854.0,236.1098,236.119,235.5882,235.6522,16854.0
2019-11-08 09:55:00,257.54,257.62,256.81,256.81,22740.0,235.698,235.7712,235.0299,235.0299,22740.0
2019-11-08 10:00:00,256.77,257.11,256.6,256.92,26139.0,234.9933,235.3045,234.8377,235.1306,26139.0
2019-11-08 10:05:00,256.93,256.94,256.46,256.71,34883.0,235.1397,235.1489,234.7096,234.9384,34883.0
2019-11-08 10:10:00,256.62,256.74,256.25,256.58,18128.0,234.856,234.9658,234.5174,234.8194,18128.0
2019-11-08 10:15:00,256.58,256.77,256.4,256.52,10994.0,234.8194,234.9933,234.6547,234.7645,10994.0
2019-11-08 10:20:00,256.43,256.44,255.6,256.21,46939.0,234.6821,234.6913,233.9225,234.4808,46939.0
2019-11-08 10:25:00,256.19,256.31,255.84,256.19,15928.0,234.4625,234.5723,234.1422,234.4625,15928.0
2019-11-08 10:30:00,256.17,256.2,255.8,256.02,20409.0,234.4442,234.4716,234.1056,234.3069,20409.0
2019-11-08 10:35:00,255.9,255.9,255.37,255.53,17980.0,234.1971,234.1971,233.712,233.8585,17980.0
2019-11-08 10:40:00,255.56,255.93,255.4,255.82,20578.0,233.8859,234.2245,233.7395,234.1239,20578.0
2019-11-08 10:45:00,255.82,255.98,255.48,255.95,8631.0,234.1239,234.2703,233.8127,234.2428,8631.0
2019-11-08 10:50:00,255.92,256.0,255.67,255.87,15457.0,234.2154,234.2886,233.9866,234.1696,15457.0
2019-11-08 10:55:00,255.92,255.92,255.65,255.87,11080.0,234.2154,234.2154,233.9683,234.1696,11080.0
2019-11-08 11:00:00,255.89,255.92,255.67,255.75,20716.0,234.1879,234.2154,233.9866,234.0598,20716.0
2019-11-08 11:05:00,255.69,256.04,255.66,255.96,9815.0,234.0049,234.3252,233.9774,234.252,9815.0
2019-11-08 11:10:00,255.94,256.0,255.66,255.91,13407.0,234.2337,234.2886,233.9774,234.2062,13407.0
2019-11-08 11:15:00,255.91,255.92,255.61,255.88,10378.0,234.2062,234.2154,233.9317,234.1788,10378.0
2019-11-08 11:20:00,255.9,256.13,255.8,256.0,10817.0,234.1971,234.4076,234.1056,234.2886,10817.0
2019-11-08 11:25:00,256.06,256.13,255.6,255.61,30759.0,234.3435,234.4076,233.9225,233.9317,30759.0
2019-11-08 11:30:00,255.63,255.89,255.57,255.84,16698.0,233.95,234.1879,233.8951,234.1422,16698.0
2019-11-08 11:35:00,255.79,255.83,255.41,255.47,28538.0,234.0964,234.133,233.7486,233.8036,28538.0
2019-11-08 11:40:00,255.43,255.43,255.0,255.19,22101.0,233.7669,233.7669,233.3734,233.5473,22101.0
2019-11-08 11:45:00,255.25,255.63,255.22,255.58,7300.0,233.6022,233.95,233.5748,233.9042,7300.0
2019-11-08 11:50:00,255.55,255.59,255.4,255.4,8703.0,233.8768,233.9134,233.7395,233.7395,8703.0
2019-11-08 11:55:00,255.43,255.5,255.38,255.47,8262.0,233.7669,233.831,233.7212,233.8036,8262.0
2019-11-08 12:00:00,255.49,255.5,255.29,255.5,11740.0,233.8219,233.831,233.6388,233.831,11740.0
2019-11-08 12:05:00,255.5,255.5,255.36,255.46,7572.0,233.831,233.831,233.7029,233.7944,7572.0
2019-11-08 12:10:00,255.48,255.54,255.39,255.45,7008.0,233.8127,233.8676,233.7303,233.7852,7008.0
2019-11-08 12:15:00,255.47,255.47,255.28,255.41,7039.0,233.8036,233.8036,233.6297,233.7486,7039.0
2019-11-08 12:20:00,255.46,255.9,255.45,255.9,7099.0,233.7944,234.1971,233.7852,234.1971,7099.0
2019-11-08 12:25:00,255.92,256.36,255.91,256.22,35077.0,234.2154,234.6181,234.2062,234.4899,35077.0
2019-11-08 12:30:00,256.21,256.22,255.82,255.9,23843.0,234.4808,234.4899,234.1239,234.1971,23843.0
2019-11-08 12:35:00,255.87,256.27,255.84,256.27,16392.0,234.1696,234.5357,234.1422,234.5357,16392.0
2019-11-08 12:40:00,256.29,256.33,256.13,256.25,4143.0,234.554,234.5906,234.4076,234.5174,4143.0
2019-11-08 12:45:00,256.18,256.25,256.05,256.2,5968.0,234.4533,234.5174,234.3344,234.4716,5968.0
2019-11-08 12:50:00,256.2,256.53,256.15,256.45,4675.0,234.4716,234.7737,234.4259,234.7004,4675.0
2019-11-08 12:55:00,256.49,256.49,256.3,256.38,16854.0,234.737,234.737,234.5632,234.6364,16854.0
2019-11-08 13:00:00,256.36,256.4,256.23,256.4,5874.0,234.6181,234.6547,234.4991,234.6547,5874.0
2019-11-08 13:05:00,256.38,256.46,256.33,256.4,13059.0,234.6364,234.7096,234.5906,234.6547,13059.0
2019-11-08 13:10:00,256.38,256.38,256.13,256.25,10325.0,234.6364,234.6364,234.4076,234.5174,10325.0
2019-11-08 13:15:00,256.27,256.38,256.15,256.38,12238.0,234.5357,234.6364,234.4259,234.6364,12238.0
2019-11-08 13:20:00,256.35,256.37,256.15,256.26,12865.0,234.6089,234.6272,234.4259,234.5266,12865.0
2019-11-08 13:25:00,256.22,256.33,256.2,256.31,8205.0,234.4899,234.5906,234.4716,234.5723,8205.0
2019-11-08 13:30:00,256.33,256.33,256.21,256.29,5275.0,234.5906,234.5906,234.4808,234.554,5275.0
2019-11-08 13:35:00,256.31,256.38,256.25,256.33,6100.0,234.5723,234.6364,234.5174,234.5906,6100.0
2019-11-08 13:40:00,256.32,256.42,256.28,256.32,6570.0,234.5815,234.673,234.5449,234.5815,6570.0
2019-11-08 13:45:00,256.35,256.37,256.2,256.27,4397.0,234.6089,234.6272,234.4716,234.5357,4397.0
2019-11-08 13:50:00,256.21,256.21,256.03,256.03,6248.0,234.4808,234.4808,234.3161,234.3161,6248.0
2019-11-08 13:55:00,256.06,256.16,256.03,256.07,7394.0,234.3435,234.435,234.3161,234.3527,7394.0
2019-11-08 14:00:00,256.09,256.18,256.01,256.13,7347.0,234.371,234.4533,234.2978,234.4076,7347.0
2019-11-08 14:05:00,256.17,256.7,256.17,256.68,52845.0,234.4442,234.9292,234.4442,234.9109,52845.0
2019-11-08 14:10:00,256.67,256.76,256.25,256.37,9188.0,234.9018,234.9841,234.5174,234.6272,9188.0
2019-11-08 14:15:00,256.39,256.66,256.36,256.66,6117.0,234.6455,234.8926,234.6181,234.8926,6117.0
2019-11-08 14:20:00,256.6,256.67,256.3,256.35,17332.0,234.8377,234.9018,234.5632,234.6089,17332.0
2019-11-08 14:25:00,256.34,256.43,256.28,256.33,7387.0,234.5998,234.6821,234.5449,234.5906,7387.0
2019-11-08 14:30:00,256.3,256.55,256.25,256.49,9061.0,234.5632,234.792,234.5174,234.737,9061.0
2019-11-08 14:35:00,256.51,256.51,256.36,256.36,11417.0,234.7553,234.7553,234.6181,234.6181,11417.0
2019-11-08 14:40:00,256.35,256.4,256.32,256.4,10317.0,234.6089,234.6547,234.5815,234.6547,10317.0
2019-11-08 14:45:00,256.4,256.41,256.23,256.27,16010.0,234.6547,234.6638,234.4991,234.5357,16010.0
2019-11-08 14:50:00,256.25,256.45,256.22,256.45,8629.0,234.5174,234.7004,234.4899,234.7004,8629.0
2019-11-08 14:55:00,256.49,256.6,256.47,256.59,4592.0,234.737,234.8377,234.7187,234.8286,4592.0
2019-11-08 15:00:00,256.59,256.8,256.57,256.74,15492.0,234.8286,235.0208,234.8103,234.9658,15492.0
2019-11-08 15:05:00,256.75,256.79,256.57,256.7,14082.0,234.975,235.0116,234.8103,234.9292,14082.0
2019-11-08 15:10:00,256.73,257.0,256.72,256.97,11163.0,234.9567,235.2038,234.9475,235.1763,11163.0
2019-11-08 15:15:00,256.95,256.95,256.79,256.84,7871.0,235.158,235.158,235.0116,235.0574,7871.0
2019-11-08 15:20:00,256.82,256.94,256.72,256.93,9390.0,235.0391,235.1489,234.9475,235.1397,9390.0
2019-11-08 15:25:00,256.94,256.97,256.78,256.89,13687.0,235.1489,235.1763,235.0024,235.1031,13687.0
2019-11-08 15:30:00,256.89,257.13,256.83,257.02,32911.0,235.1031,235.3228,235.0482,235.2221,32911.0
2019-11-08 15:35:00,257.02,257.05,256.86,257.05,23977.0,235.2221,235.2496,235.0757,235.2496,23977.0
2019-11-08 15:40:00,257.01,257.28,256.98,257.23,28388.0,235.2129,235.46,235.1855,235.4143,28388.0
2019-11-08 15:45:00,257.2,257.25,256.91,256.91,29152.0,235.3868,235.4326,235.1214,235.1214,29152.0
2019-11-08 15:50:00,256.92,257.2,256.68,256.68,47770.0,235.1306,235.3868,234.9109,234.9109,47770.0
2019-11-08 15:55:00,256.75,256.99,256.66,256.93,138121.0,234.975,235.1946,234.8926,235.1397,138121.0
2019-11-11 09:30:00,255.05,256.46,254.99,256.07,48287.0,233.4192,234.7096,233.3643,234.3527,48287.0
2019-11-11 09:35:00,256.07,256.12,255.0,255.19,17197.0,234.3527,234.3984,233.3734,233.5473,17197.0
2019-11-11 09:40:00,255.27,255.91,255.14,255.61,38884.0,233.6205,234.2062,233.5015,233.9317,38884.0
2019-11-11 09:45:00,255.5,255.82,255.24,255.27,11868.0,233.831,234.1239,233.5931,233.6205,11868.0
2019-11-11 09:50:00,255.3,255.67,255.08,255.67,14350.0,233.648,233.9866,233.4466,233.9866,14350.0
2019-11-11 09:55:00,255.69,256.01,255.65,255.74,11106.0,234.0049,234.2978,233.9683,234.0507,11106.0
2019-11-11 10:00:00,255.88,255.89,255.19,255.43,8987.0,234.1788,234.1879,233.5473,233.7669,8987.0
2019-11-11 10:05:00,255.34,255.36,254.99,255.31,14032.0,233.6846,233.7029,233.3643,233.6571,14032.0
2019-11-11 10:10:00,255.36,255.4,255.12,255.12,13039.0,233.7029,233.7395,233.4832,233.4832,13039.0
2019-11-11 10:15:00,255.18,255.18,254.52,254.55,21867.0,233.5381,233.5381,232.9341,232.9616,21867.0
2019-11-11 10:20:00,254.54,255.08,254.44,254.74,11922.0,232.9524,233.4466,232.8609,233.1355,11922.0
2019-11-11 10:25:00,254.84,255.15,254.76,254.8,10989.0,233.227,233.5107,233.1538,233.1904,10989.0
2019-11-11 10:30:00,254.9,254.9,254.32,254.52,14752.0,233.2819,233.2819,232.7511,232.9341,14752.0
2019-11-11 10:35:00,254.48,254.78,254.44,254.78,8383.0,232.8975,233.1721,232.8609,233.1721,8383.0
2019-11-11 10:40:00,254.8,254.8,254.13,254.28,10121.0,233.1904,233.1904,232.5772,232.7145,10121.0
2019-11-11 10:45:00,254.3,254.31,254.13,254.29,13603.0,232.7328,232.7419,232.5772,232.7236,13603.0
2019-11-11 10:50:00,254.4,254.69,254.28,254.59,11736.0,232.8243,233.0897,232.7145,232.9982,11736.0
2019-11-11 10:55:00,254.55,254.55,254.22,254.49,8936.0,232.9616,232.9616,232.6596,232.9067,8936.0
2019-11-11 11:00:00,254.51,254.82,254.44,254.66,9075.0,232.925,233.2087,232.8609,233.0622,9075.0
2019-11-11 11:05:00,254.69,255.03,254.65,254.96,9003.0,233.0897,233.4009,233.0531,233.3368,9003.0
2019-11-11 11:10:00,254.97,254.97,254.7,254.96,8536.0,233.346,233.346,233.0989,233.3368,8536.0
2019-11-11 11:15:00,254.92,254.97,254.65,254.8,11540.0,233.3002,233.346,233.0531,233.1904,11540.0
2019-11-11 11:20:00,254.85,254.97,254.68,254.85,5822.0,233.2361,233.346,233.0806,233.2361,5822.0
2019-11-11 11:25:00,254.92,255.16,254.73,255.03,16029.0,233.3002,233.5198,233.1263,233.4009,16029.0
2019-11-11 11:30:00,255.02,255.16,254.8,255.02,23880.0,233.3917,233.5198,233.1904,233.3917,23880.0
2019-11-11 11:35:00,255.03,255.11,254.87,254.89,17323.0,233.4009,233.4741,233.2544,233.2727,17323.0
2019-11-11 11:40:00,254.87,254.87,254.55,254.65,11071.0,233.2544,233.2544,232.9616,233.0531,11071.0
2019-11-11 11:45:00,254.58,254.85,254.58,254.68,10949.0,232.989,233.2361,232.989,233.0806,10949.0
2019-11-11 11:50:00,254.7,254.9,254.56,254.56,10981.0,233.0989,233.2819,232.9707,232.9707,10981.0
2019-11-11 11:55:00,254.56,254.69,254.44,254.61,12166.0,232.9707,233.0897,232.8609,233.0165,12166.0
2019-11-11 12:00:00,254.59,254.77,254.44,254.53,12406.0,232.9982,233.1629,232.8609,232.9433,12406.0
2019-11-11 12:05:00,254.42,254.51,254.07,254.07,17461.0,232.8426,232.925,232.5223,232.5223,17461.0
2019-11-11 12:10:00,254.07,254.2,254.04,254.13,13580.0,232.5223,232.6413,232.4948,232.5772,13580.0
2019-11-11 12:15:00,254.17,254.22,253.9,253.93,17324.0,232.6138,232.6596,232.3667,232.3942,17324.0
2019-11-11 12:20:00,254.01,254.4,254.01,254.28,11219.0,232.4674,232.8243,232.4674,232.7145,11219.0
2019-11-11 12:25:00,254.27,254.47,254.23,254.39,9326.0,232.7053,232.8884,232.6687,232.8151,9326.0
2019-11-11 12:30:00,254.33,254.38,254.11,254.11,11260.0,232.7602,232.806,232.5589,232.5589,11260.0
2019-11-11 12:35:00,254.1,254.33,254.0,254.08,8331.0,232.5497,232.7602,232.4582,232.5314,8331.0
2019-11-11 12:40:00,254.16,254.32,254.03,254.25,9576.0,232.6047,232.7511,232.4857,232.687,9576.0
2019-11-11 12:45:00,254.21,254.23,254.0,254.1,8613.0,232.6504,232.6687,232.4582,232.5497,8613.0
2019-11-11 12:50:00,254.22,254.3,254.17,254.27,8397.0,232.6596,232.7328,232.6138,232.7053,8397.0
2019-11-11 12:55:00,254.26,254.33,254.22,254.25,6856.0,232.6962,232.7602,232.6596,232.687,6856.0
2019-11-11 13:00:00,254.23,254.23,253.77,253.86,10391.0,232.6687,232.6687,232.2477,232.3301,10391.0
2019-11-11 13:05:00,253.85,254.02,253.73,253.92,15188.0,232.3209,232.4765,232.2111,232.385,15188.0
2019-11-11 13:10:00,253.92,253.97,253.59,253.83,9082.0,232.385,232.4308,232.083,232.3026,9082.0
2019-11-11 13:15:00,253.84,253.98,253.68,253.79,6640.0,232.3118,232.4399,232.1654,232.266,6640.0
2019-11-11 13:20:00,253.74,253.8,253.63,253.71,5625.0,232.2203,232.2752,232.1196,232.1928,5625.0
2019-11-11 13:25:00,253.67,253.77,253.6,253.71,6847.0,232.1562,232.2477,232.0921,232.1928,6847.0
2019-11-11 13:30:00,253.71,253.85,253.62,253.66,12634.0,232.1928,232.3209,232.1104,232.1471,12634.0
2019-11-11 13:35:00,253.67,253.9,253.63,253.71,12210.0,232.1562,232.3667,232.1196,232.1928,12210.0
2019-11-11 13:40:00,253.72,253.78,253.53,253.69,14299.0,232.202,232.2569,232.0281,232.1745,14299.0
2019-11-11 13:45:00,253.69,253.73,253.33,253.53,48475.0,232.1745,232.2111,231.845,232.0281,48475.0
2019-11-11 13:50:00,253.46,253.73,253.45,253.5,7830.0,231.964,232.2111,231.9549,232.0006,7830.0
2019-11-11 13:55:00,253.56,253.78,253.53,253.78,7184.0,232.0555,232.2569,232.0281,232.2569,7184.0
2019-11-11 14:00:00,253.78,253.84,253.57,253.63,13346.0,232.2569,232.3118,232.0647,232.1196,13346.0
2019-11-11 14:05:00,253.65,253.9,253.64,253.82,20654.0,232.1379,232.3667,232.1288,232.2935,20654.0
2019-11-11 14:10:00,253.78,253.84,253.73,253.81,6965.0,232.2569,232.3118,232.2111,232.2843,6965.0
2019-11-11 14:15:00,253.8,253.93,253.76,253.81,10441.0,232.2752,232.3942,232.2386,232.2843,10441.0
2019-11-11 14:20:00,253.85,253.95,253.72,253.87,15933.0,232.3209,232.4125,232.202,232.3392,15933.0
2019-11-11 14:25:00,253.85,253.86,253.68,253.68,12145.0,232.3209,232.3301,232.1654,232.1654,12145.0
2019-11-11 14:30:00,253.72,253.82,253.65,253.71,17315.0,232.202,232.2935,232.1379,232.1928,17315.0
2019-11-11 14:35:00,253.78,253.87,253.75,253.8,7063.0,232.2569,232.3392,232.2294,232.2752,7063.0
2019-11-11 14:40:00,253.77,253.8,253.71,253.79,9993.0,232.2477,232.2752,232.1928,232.266,9993.0
2019-11-11 14:45:00,253.81,254.05,253.8,254.0,8396.0,232.2843,232.504,232.2752,232.4582,8396.0
2019-11-11 14:50:00,254.01,254.03,253.87,254.0,9515.0,232.4674,232.4857,232.3392,232.4582,9515.0
2019-11-11 14:55:00,254.04,254.05,253.86,253.87,7260.0,232.4948,232.504,232.3301,232.3392,7260.0
2019-11-11 15:00:00,253.83,254.07,253.81,254.01,7852.0,232.3026,232.5223,232.2843,232.4674,7852.0
2019-11-11 15:05:00,253.99,253.99,253.89,253.91,8880.0,232.4491,232.4491,232.3576,232.3759,8880.0
2019-11-11 15:10:00,253.93,254.03,253.91,254.01,10515.0,232.3942,232.4857,232.3759,232.4674,10515.0
2019-11-11 15:15:00,253.99,254.2,253.98,254.0,12755.0,232.4491,232.6413,232.4399,232.4582,12755.0
2019-11-11 15:20:00,254.07,254.08,253.9,253.97,10895.0,232.5223,232.5314,232.3667,232.4308,10895.0
2019-11-11 15:25:00,253.95,253.96,253.82,253.92,22569.0,232.4125,232.4216,232.2935,232.385,22569.0
2019-11-11 15:30:00,253.91,253.98,253.68,253.68,30116.0,232.3759,232.4399,232.1654,232.1654,30116.0
2019-11-11 15:35:00,253.65,253.66,253.53,253.57,14911.0,232.1379,232.1471,232.0281,232.0647,14911.0
2019-11-11 15:40:00,253.57,253.57,253.35,253.37,12277.0,232.0647,232.0647,231.8633,231.8817,12277.0
2019-11-11 15:45:00,253.38,253.73,253.36,253.64,23228.0,231.8908,232.2111,231.8725,232.1288,23228.0
2019-11-11 15:50:00,253.64,253.95,253.56,253.95,29513.0,232.1288,232.4125,232.0555,232.4125,29513.0
2019-11-11 15:55:00,253.94,254.06,253.7,254.04,86402.0,232.4033,232.5131,232.1837,232.4948,86402.0
2019-11-12 09:30:00,253.59,254.63,253.41,254.44,34463.0,232.083,233.0348,231.9183,232.8609,34463.0
2019-11-12 09:35:00,254.61,255.41,254.53,254.7,20128.0,233.0165,233.7486,232.9433,233.0989,20128.0
2019-11-12 09:40:00,254.82,254.99,254.62,254.84,8162.0,233.2087,233.3643,233.0256,233.227,8162.0
2019-11-12 09:45:00,254.96,255.02,254.39,254.88,14401.0,233.3368,233.3917,232.8151,233.2636,14401.0
2019-11-12 09:50:00,254.89,255.42,254.67,254.97,13785.0,233.2727,233.7578,233.0714,233.346,13785.0
2019-11-12 09:55:00,254.85,255.21,254.66,255.04,13499.0,233.2361,233.5656,233.0622,233.41,13499.0
2019-11-12 10:00:00,255.0,255.2,254.58,255.01,6121.0,233.3734,233.5564,232.989,233.3826,6121.0
2019-11-12 10:05:00,255.12,255.5,254.85,254.94,49743.0,233.4832,233.831,233.2361,233.3185,49743.0
2019-11-12 10:10:00,254.94,254.97,254.02,254.36,20056.0,233.3185,233.346,232.4765,232.7877,20056.0
2019-11-12 10:15:00,254.35,254.59,254.12,254.45,7395.0,232.7785,232.9982,232.568,232.8701,7395.0
2019-11-12 10:20:00,254.43,254.76,254.4,254.51,7708.0,232.8518,233.1538,232.8243,232.925,7708.0
2019-11-12 10:25:00,254.53,254.6,254.12,254.34,10714.0,232.9433,233.0073,232.568,232.7694,10714.0
2019-11-12 10:30:00,254.33,254.41,254.07,254.39,20119.0,232.7602,232.8334,232.5223,232.8151,20119.0
2019-11-12 10:35:00,254.32,254.89,254.24,254.88,38957.0,232.7511,233.2727,232.6779,233.2636,38957.0
2019-11-12 10:40:00,254.98,255.55,254.94,255.55,24621.0,233.3551,233.8768,233.3185,233.8768,24621.0
2019-11-12 10:45:00,255.55,255.73,255.23,255.43,24365.0,233.8768,234.0415,233.5839,233.7669,24365.0
2019-11-12 10:50:00,255.48,255.68,254.87,254.87,13176.0,233.8127,233.9957,233.2544,233.2544,13176.0
2019-11-12 10:55:00,254.78,254.87,254.44,254.68,10052.0,233.1721,233.2544,232.8609,233.0806,10052.0
2019-11-12 11:00:00,254.66,254.98,254.65,254.82,10783.0,233.0622,233.3551,233.0531,233.2087,10783.0
2019-11-12 11:05:00,254.81,254.92,254.71,254.87,5545.0,233.1995,233.3002,233.108,233.2544,5545.0
2019-11-12 11:10:00,254.81,255.19,254.73,254.73,8138.0,233.1995,233.5473,233.1263,233.1263,8138.0
2019-11-12 11:15:00,254.74,254.81,254.47,254.54,9695.0,233.1355,233.1995,232.8884,232.9524,9695.0
2019-11-12 11:20:00,254.55,254.9,254.52,254.79,10341.0,232.9616,233.2819,232.9341,233.1812,10341.0
2019-11-12 11:25:00,254.82,255.18,254.5,255.11,18334.0,233.2087,233.5381,232.9158,233.4741,18334.0
2019-11-12 11:30:00,255.13,255.23,254.94,255.11,9962.0,233.4924,233.5839,233.3185,233.4741,9962.0
2019-11-12 11:35:00,255.11,255.26,255.04,255.13,9946.0,233.4741,233.6114,233.41,233.4924,9946.0
2019-11-12 11:40:00,255.18,255.35,255.09,255.09,13100.0,233.5381,233.6937,233.4558,233.4558,13100.0
2019-11-12 11:45:00,255.12,255.12,254.58,254.79,12184.0,233.4832,233.4832,232.989,233.1812,12184.0
2019-11-12 11:50:00,254.79,254.87,254.61,254.76,6530.0,233.1812,233.2544,233.0165,233.1538,6530.0
2019-11-12 11:55:00,254.79,254.92,254.64,254.91,4975.0,233.1812,233.3002,233.0439,233.291,4975.0
2019-11-12 12:00:00,254.99,254.99,254.69,254.77,6631.0,233.3643,233.3643,233.0897,233.1629,6631.0
2019-11-12 12:05:00,254.77,254.85,254.66,254.8,7673.0,233.1629,233.2361,233.0622,233.1904,7673.0
2019-11-12 12:10:00,254.72,254.82,254.62,254.78,13359.0,233.1172,233.2087,233.0256,233.1721,13359.0
2019-11-12 12:15:00,254.79,254.85,254.66,254.66,8983.0,233.1812,233.2361,233.0622,233.0622,8983.0
2019-11-12 12:20:00,254.66,254.9,254.66,254.68,10472.0,233.0622,233.2819,233.0622,233.0806,10472.0
2019-11-12 12:25:00,254.73,254.82,254.66,254.81,11241.0,233.1263,233.2087,233.0622,233.1995,11241.0
2019-11-12 12:30:00,254.82,254.86,254.68,254.8,5197.0,233.2087,233.2453,233.0806,233.1904,5197.0
2019-11-12 12:35:00,254.78,255.21,254.78,255.21,10431.0,233.1721,233.5656,233.1721,233.5656,10431.0
2019-11-12 12:40:00,255.18,255.18,254.98,255.02,5687.0,233.5381,233.5381,233.3551,233.3917,5687.0
2019-11-12 12:45:00,254.99,255.05,254.87,255.05,5439.0,233.3643,233.4192,233.2544,233.4192,5439.0
2019-11-12 12:50:00,254.99,255.07,254.85,255.04,8264.0,233.3643,233.4375,233.2361,233.41,8264.0
2019-11-12 12:55:00,254.99,255.2,254.9,254.96,7332.0,233.3643,233.5564,233.2819,233.3368,7332.0
2019-11-12 13:00:00,254.98,255.2,254.94,255.18,7124.0,233.3551,233.5564,233.3185,233.5381,7124.0
2019-11-12 13:05:00,255.17,255.31,255.16,255.3,7725.0,233.529,233.6571,233.5198,233.648,7725.0
2019-11-12 13:10:00,255.25,255.28,255.03,255.2,13415.0,233.6022,233.6297,233.4009,233.5564,13415.0
2019-11-12 13:15:00,255.26,255.49,255.25,255.26,9445.0,233.6114,233.8219,233.6022,233.6114,9445.0
2019-11-12 13:20:00,255.21,255.3,255.07,255.18,9475.0,233.5656,233.648,233.4375,233.5381,9475.0
2019-11-12 13:25:00,255.18,255.24,255.06,255.17,5126.0,233.5381,233.5931,233.4283,233.529,5126.0
2019-11-12 13:30:00,255.19,255.53,255.19,255.46,21599.0,233.5473,233.8585,233.5473,233.7944,21599.0
2019-11-12 13:35:00,255.47,255.47,255.27,255.38,6341.0,233.8036,233.8036,233.6205,233.7212,6341.0
2019-11-12 13:40:00,255.32,255.38,255.15,255.38,7698.0,233.6663,233.7212,233.5107,233.7212,7698.0
2019-11-12 13:45:00,255.37,255.46,255.31,255.38,3364.0,233.712,233.7944,233.6571,233.7212,3364.0
2019-11-12 13:50:00,255.4,255.54,255.39,255.47,8595.0,233.7395,233.8676,233.7303,233.8036,8595.0
2019-11-12 13:55:00,255.46,255.67,255.42,255.61,10693.0,233.7944,233.9866,233.7578,233.9317,10693.0
2019-11-12 14:00:00,255.59,255.69,255.41,255.53,11897.0,233.9134,234.0049,233.7486,233.8585,11897.0
2019-11-12 14:05:00,255.55,255.56,255.3,255.42,8054.0,233.8768,233.8859,233.648,233.7578,8054.0
2019-11-12 14:10:00,255.46,255.59,255.44,255.57,7426.0,233.7944,233.9134,233.7761,233.8951,7426.0
2019-11-12 14:15:00,255.59,255.6,255.5,255.6,6648.0,233.9134,233.9225,233.831,233.9225,6648.0
2019-11-12 14:20:00,255.61,255.75,255.6,255.69,7795.0,233.9317,234.0598,233.9225,234.0049,7795.0
2019-11-12 14:25:00,255.71,255.76,255.61,255.61,13104.0,234.0232,234.069,233.9317,233.9317,13104.0
2019-11-12 14:30:00,255.56,255.62,255.38,255.46,17300.0,233.8859,233.9408,233.7212,233.7944,17300.0
2019-11-12 14:35:00,255.43,255.43,255.17,255.32,6813.0,233.7669,233.7669,233.529,233.6663,6813.0
2019-11-12 14:40:00,255.23,255.28,255.02,255.07,11442.0,233.5839,233.6297,233.3917,233.4375,11442.0
2019-11-12 14:45:00,255.09,255.38,255.08,255.17,7710.0,233.4558,233.7212,233.4466,233.529,7710.0
2019-11-12 14:50:00,255.19,255.3,255.03,255.04,13788.0,233.5473,233.648,233.4009,233.41,13788.0
2019-11-12 14:55:00,255.03,255.17,254.95,254.99,7310.0,233.4009,233.529,233.3277,233.3643,7310.0
2019-11-12 15:00:00,255.01,255.13,254.92,254.99,12764.0,233.3826,233.4924,233.3002,233.3643,12764.0
2019-11-12 15:05:00,255.02,255.17,255.01,255.14,12320.0,233.3917,233.529,233.3826,233.5015,12320.0
2019-11-12 15:10:00,255.13,255.23,255.1,255.18,11259.0,233.4924,233.5839,233.4649,233.5381,11259.0
2019-11-12 15:15:00,255.16,255.34,255.13,255.32,15458.0,233.5198,233.6846,233.4924,233.6663,15458.0
2019-11-12 15:20:00,255.34,255.54,255.29,255.47,18712.0,233.6846,233.8676,233.6388,233.8036,18712.0
2019-11-12 15:25:00,255.48,255.51,255.35,255.46,9026.0,233.8127,233.8402,233.6937,233.7944,9026.0
2019-11-12 15:30:00,255.44,255.51,255.34,255.43,12887.0,233.7761,233.8402,233.6846,233.7669,12887.0
2019-11-12 15:35:00,255.43,255.48,255.36,255.39,12795.0,233.7669,233.8127,233.7029,233.7303,12795.0
2019-11-12 15:40:00,255.34,255.49,255.18,255.18,17995.0,233.6846,233.8219,233.5381,233.5381,17995.0
2019-11-12 15:45:00,255.2,255.21,255.07,255.16,24927.0,233.5564,233.5656,233.4375,233.5198,24927.0
2019-11-12 15:50:00,255.17,255.25,255.06,255.13,36210.0,233.529,233.6022,233.4283,233.4924,36210.0
2019-11-12 15:55:00,255.18,255.47,255.01,255.26,108747.0,233.5381,233.8036,233.3826,233.6114,108747.0
2019-11-13 09:30:00,254.87,255.82,254.32,255.78,64842.0,233.2544,234.1239,232.7511,234.0873,64842.0
2019-11-13 09:35:00,255.8,255.84,255.01,255.02,12768.0,234.1056,234.1422,233.3826,233.3917,12768.0
2019-11-13 09:40:00,255.17,255.71,255.08,255.65,11798.0,233.529,234.0232,233.4466,233.9683,11798.0
2019-11-13 09:45:00,255.61,256.6,255.56,255.92,16204.0,233.9317,234.8377,233.8859,234.2154,16204.0
2019-11-13 09:50:00,255.82,256.13,255.43,256.13,8798.0,234.1239,234.4076,233.7669,234.4076,8798.0
2019-11-13 09:55:00,256.02,256.07,255.81,255.82,14350.0,234.3069,234.3527,234.1147,234.1239,14350.0
2019-11-13 10:00:00,255.98,256.64,255.88,256.42,29432.0,234.2703,234.8743,234.1788,234.673,29432.0
2019-11-13 10:05:00,256.43,256.72,256.42,256.72,20876.0,234.6821,234.9475,234.673,234.9475,20876.0
2019-11-13 10:10:00,256.75,256.88,256.37,256.86,13264.0,234.975,235.094,234.6272,235.0757,13264.0
2019-11-13 10:15:00,256.82,256.83,256.12,256.13,14095.0,235.0391,235.0482,234.3984,234.4076,14095.0
2019-11-13 10:20:00,256.18,256.18,255.37,255.54,11890.0,234.4533,234.4533,233.712,233.8676,11890.0
2019-11-13 10:25:00,255.54,255.61,255.28,255.32,7879.0,233.8676,233.9317,233.6297,233.6663,7879.0
2019-11-13 10:30:00,255.33,255.96,255.33,255.73,12798.0,233.6754,234.252,233.6754,234.0415,12798.0
2019-11-13 10:35:00,255.77,256.32,255.77,256.14,8443.0,234.0781,234.5815,234.0781,234.4167,8443.0
2019-11-13 10:40:00,256.2,256.33,256.07,256.15,10606.0,234.4716,234.5906,234.3527,234.4259,10606.0
2019-11-13 10:45:00,256.15,256.23,255.88,255.96,8365.0,234.4259,234.4991,234.1788,234.252,8365.0
2019-11-13 10:50:00,256.07,256.1,255.59,255.59,5467.0,234.3527,234.3801,233.9134,233.9134,5467.0
2019-11-13 10:55:00,255.63,255.7,255.29,255.29,9070.0,233.95,234.014,233.6388,233.6388,9070.0
2019-11-13 11:00:00,255.4,255.65,255.35,255.48,9189.0,233.7395,233.9683,233.6937,233.8127,9189.0
2019-11-13 11:05:00,255.46,255.68,255.29,255.47,13786.0,233.7944,233.9957,233.6388,233.8036,13786.0
2019-11-13 11:10:00,255.46,255.51,255.3,255.49,12396.0,233.7944,233.8402,233.648,233.8219,12396.0
2019-11-13 11:15:00,255.46,255.9,255.45,255.84,15991.0,233.7944,234.1971,233.7852,234.1422,15991.0
2019-11-13 11:20:00,255.84,255.89,255.57,255.59,8973.0,234.1422,234.1879,233.8951,233.9134,8973.0
2019-11-13 11:25:00,255.58,255.91,255.54,255.91,8462.0,233.9042,234.2062,233.8676,234.2062,8462.0
2019-11-13 11:30:00,255.91,255.91,255.49,255.58,5092.0,234.2062,234.2062,233.8219,233.9042,5092.0
2019-11-13 11:35:00,255.6,255.76,255.37,255.76,10579.0,233.9225,234.069,233.712,234.069,10579.0
2019-11-13 11:40:00,255.77,255.88,255.53,255.88,6757.0,234.0781,234.1788,233.8585,234.1788,6757.0
2019-11-13 11:45:00,255.82,255.82,255.67,255.7,5060.0,234.1239,234.1239,233.9866,234.014,5060.0
2019-11-13 11:50:00,255.66,255.9,255.64,255.81,4767.0,233.9774,234.1971,233.9591,234.1147,4767.0
2019-11-13 11:55:00,255.8,255.81,255.51,255.52,10201.0,234.1056,234.1147,233.8402,233.8493,10201.0
2019-11-13 12:00:00,255.58,255.6,255.22,255.23,14277.0,233.9042,233.9225,233.5748,233.5839,14277.0
2019-11-13 12:05:00,255.23,255.57,255.21,255.56,9868.0,233.5839,233.8951,233.5656,233.8859,9868.0
2019-11-13 12:10:00,255.53,255.73,255.41,255.67,7893.0,233.8585,234.0415,233.7486,233.9866,7893.0
2019-11-13 12:15:00,255.68,255.69,255.56,255.69,9137.0,233.9957,234.0049,233.8859,234.0049,9137.0
2019-11-13 12:20:00,255.71,255.86,255.66,255.73,8588.0,234.0232,234.1605,233.9774,234.0415,8588.0
2019-11-13 12:25:00,255.7,255.88,255.48,255.49,9039.0,234.014,234.1788,233.8127,233.8219,9039.0
2019-11-13 12:30:00,255.49,255.62,255.39,255.62,9155.0,233.8219,233.9408,233.7303,233.9408,9155.0
2019-11-13 12:35:00,255.61,255.61,255.31,255.37,5707.0,233.9317,233.9317,233.6571,233.712,5707.0
2019-11-13 12:40:00,255.4,255.42,255.18,255.24,6963.0,233.7395,233.7578,233.5381,233.5931,6963.0
2019-11-13 12:45:00,255.28,255.28,255.08,255.24,13809.0,233.6297,233.6297,233.4466,233.5931,13809.0
2019-11-13 12:50:00,255.24,255.34,255.02,255.1,8804.0,233.5931,233.6846,233.3917,233.4649,8804.0
2019-11-13 12:55:00,255.1,255.18,255.03,255.07,10750.0,233.4649,233.5381,233.4009,233.4375,10750.0
2019-11-13 13:00:00,255.07,255.08,254.81,254.86,11533.0,233.4375,233.4466,233.1995,233.2453,11533.0
2019-11-13 13:05:00,254.92,254.97,254.82,254.96,7330.0,233.3002,233.346,233.2087,233.3368,7330.0
2019-11-13 13:10:00,254.96,254.96,254.42,254.6,10991.0,233.3368,233.3368,232.8426,233.0073,10991.0
2019-11-13 13:15:00,254.58,254.61,254.25,254.37,10043.0,232.989,233.0165,232.687,232.7968,10043.0
2019-11-13 13:20:00,254.33,254.53,254.31,254.49,8874.0,232.7602,232.9433,232.7419,232.9067,8874.0
2019-11-13 13:25:00,254.46,254.6,254.37,254.54,6427.0,232.8792,233.0073,232.7968,232.9524,6427.0
2019-11-13 13:30:00,254.53,254.89,254.48,254.86,9846.0,232.9433,233.2727,232.8975,233.2453,9846.0
2019-11-13 13:35:00,254.81,254.87,254.62,254.87,9920.0,233.1995,233.2544,233.0256,233.2544,9920.0
2019-11-13 13:40:00,254.86,254.94,254.71,254.76,8819.0,233.2453,233.3185,233.108,233.1538,8819.0
2019-11-13 13:45:00,254.71,254.71,254.47,254.58,8512.0,233.108,233.108,232.8884,232.989,8512.0
2019-11-13 13:50:00,254.62,255.09,254.62,254.92,7419.0,233.0256,233.4558,233.0256,233.3002,7419.0
2019-11-13 13:55:00,254.95,254.98,254.0,254.37,22561.0,233.3277,233.3551,232.4582,232.7968,22561.0
2019-11-13 14:00:00,254.46,254.46,254.07,254.26,11359.0,232.8792,232.8792,232.5223,232.6962,11359.0
2019-11-13 14:05:00,254.31,254.48,254.11,254.14,9895.0,232.7419,232.8975,232.5589,232.5863,9895.0
2019-11-13 14:10:00,254.11,254.19,253.84,253.87,23915.0,232.5589,232.6321,232.3118,232.3392,23915.0
2019-11-13 14:15:00,253.9,254.43,253.9,254.21,12419.0,232.3667,232.8518,232.3667,232.6504,12419.0
2019-11-13 14:20:00,254.24,254.32,254.01,254.11,7430.0,232.6779,232.7511,232.4674,232.5589,7430.0
2019-11-13 14:25:00,254.06,254.34,254.05,254.33,8191.0,232.5131,232.7694,232.504,232.7602,8191.0
2019-11-13 14:30:00,254.34,254.73,254.34,254.54,5954.0,232.7694,233.1263,232.7694,232.9524,5954.0
2019-11-13 14:35:00,254.58,254.61,254.34,254.45,12366.0,232.989,233.0165,232.7694,232.8701,12366.0
2019-11-13 14:40:00,254.41,254.79,254.38,254.61,11794.0,232.8334,233.1812,232.806,233.0165,11794.0
2019-11-13 14:45:00,254.67,255.07,254.67,255.07,12867.0,233.0714,233.4375,233.0714,233.4375,12867.0
2019-11-13 14:50:00,255.1,255.31,254.92,254.94,25120.0,233.4649,233.6571,233.3002,233.3185,25120.0
2019-11-13 14:55:00,254.93,255.1,254.88,255.0,28032.0,233.3093,233.4649,233.2636,233.3734,28032.0
2019-11-13 15:00:00,255.0,255.1,254.73,254.8,15927.0,233.3734,233.4649,233.1263,233.1904,15927.0
2019-11-13 15:05:00,254.89,254.89,254.6,254.61,7865.0,233.2727,233.2727,233.0073,233.0165,7865.0
2019-11-13 15:10:00,254.66,255.05,254.6,254.94,13125.0,233.0622,233.4192,233.0073,233.3185,13125.0
2019-11-13 15:15:00,254.95,255.0,254.74,254.75,8817.0,233.3277,233.3734,233.1355,233.1446,8817.0
2019-11-13 15:20:00,254.78,254.8,254.59,254.69,15494.0,233.1721,233.1904,232.9982,233.0897,15494.0
2019-11-13 15:25:00,254.69,254.92,254.68,254.78,15651.0,233.0897,233.3002,233.0806,233.1721,15651.0
2019-11-13 15:30:00,254.8,254.89,254.51,254.54,12751.0,233.1904,233.2727,232.925,232.9524,12751.0
2019-11-13 15:35:00,254.53,254.53,254.29,254.36,18201.0,232.9433,232.9433,232.7236,232.7877,18201.0
2019-11-13 15:40:00,254.39,254.66,254.29,254.66,25011.0,232.8151,233.0622,232.7236,233.0622,25011.0
2019-11-13 15:45:00,254.64,254.66,254.43,254.51,24492.0,233.0439,233.0622,232.8518,232.925,24492.0
2019-11-13 15:50:00,254.46,254.5,254.08,254.13,71941.0,232.8792,232.9158,232.5314,232.5772,71941.0
2019-11-13 15:55:00,254.12,254.13,253.19,253.4,373931.0,232.568,232.5772,231.7169,231.9091,373931.0
2019-11-14 09:30:00,253.8,254.88,253.8,254.15,37138.0,232.2752,233.2636,232.2752,232.5955,37138.0
2019-11-14 09:35:00,254.3,254.43,253.54,253.56,16858.0,232.7328,232.8518,232.0372,232.0555,16858.0
2019-11-14 09:40:00,253.68,253.94,253.47,253.94,8175.0,232.1654,232.4033,231.9732,232.4033,8175.0
2019-11-14 09:45:00,253.84,254.33,253.72,254.3,9039.0,232.3118,232.7602,232.202,232.7328,9039.0
2019-11-14 09:50:00,254.25,254.62,254.03,254.25,12560.0,232.687,233.0256,232.4857,232.687,12560.0
2019-11-14 09:55:00,254.35,254.92,254.32,254.58,19653.0,232.7785,233.3002,232.7511,232.989,19653.0
2019-11-14 10:00:00,254.5,254.85,254.32,254.54,20503.0,232.9158,233.2361,232.7511,232.9524,20503.0
2019-11-14 10:05:00,254.54,254.59,254.0,254.14,13138.0,232.9524,232.9982,232.4582,232.5863,13138.0
2019-11-14 10:10:00,254.2,254.7,254.01,254.58,11938.0,232.6413,233.0989,232.4674,232.989,11938.0
2019-11-14 10:15:00,254.6,255.28,254.59,254.99,33804.0,233.0073,233.6297,232.9982,233.3643,33804.0
2019-11-14 10:20:00,255.04,255.14,254.92,255.07,13182.0,233.41,233.5015,233.3002,233.4375,13182.0
2019-11-14 10:25:00,255.11,255.24,254.62,255.06,11182.0,233.4741,233.5931,233.0256,233.4283,11182.0
2019-11-14 10:30:00,255.03,255.16,254.57,254.62,11003.0,233.4009,233.5198,232.9799,233.0256,11003.0
2019-11-14 10:35:00,254.65,254.91,254.65,254.83,7267.0,233.0531,233.291,233.0531,233.2178,7267.0
2019-11-14 10:40:00,254.76,254.9,254.6,254.6,8101.0,233.1538,233.2819,233.0073,233.0073,8101.0
2019-11-14 10:45:00,254.67,254.8,254.41,254.64,7612.0,233.0714,233.1904,232.8334,233.0439,7612.0
2019-11-14 10:50:00,254.66,254.91,254.38,254.52,8033.0,233.0622,233.291,232.806,232.9341,8033.0
2019-11-14 10:55:00,254.43,254.83,254.32,254.83,7839.0,232.8518,233.2178,232.7511,233.2178,7839.0
2019-11-14 11:00:00,254.81,254.81,254.46,254.55,7504.0,233.1995,233.1995,232.8792,232.9616,7504.0
2019-11-14 11:05:00,254.57,254.57,254.15,254.31,14329.0,232.9799,232.9799,232.5955,232.7419,14329.0
2019-11-14 11:10:00,254.31,254.34,253.86,254.01,14268.0,232.7419,232.7694,232.3301,232.4674,14268.0
2019-11-14 11:15:00,254.01,254.29,253.91,254.17,8386.0,232.4674,232.7236,232.3759,232.6138,8386.0
2019-11-14 11:20:00,254.02,254.33,253.96,254.33,24734.0,232.4765,232.7602,232.4216,232.7602,24734.0
2019-11-14 11:25:00,254.34,254.51,254.32,254.51,10170.0,232.7694,232.925,232.7511,232.925,10170.0
2019-11-14 11:30:00,254.53,254.93,254.45,254.9,13328.0,232.9433,233.3093,232.8701,233.2819,13328.0
2019-11-14 11:35:00,254.89,255.37,254.79,255.3,13228.0,233.2727,233.712,233.1812,233.648,13228.0
2019-11-14 11:40:00,255.28,255.29,254.86,255.05,8768.0,233.6297,233.6388,233.2453,233.4192,8768.0
2019-11-14 11:45:00,255.02,255.3,254.68,254.93,14914.0,233.3917,233.648,233.0806,233.3093,14914.0
2019-11-14 11:50:00,254.94,254.99,254.32,254.4,6397.0,233.3185,233.3643,232.7511,232.8243,6397.0
2019-11-14 11:55:00,254.4,254.48,254.19,254.45,14624.0,232.8243,232.8975,232.6321,232.8701,14624.0
2019-11-14 12:00:00,254.53,254.85,254.39,254.72,15634.0,232.9433,233.2361,232.8151,233.1172,15634.0
2019-11-14 12:05:00,254.82,255.13,254.7,255.09,9197.0,233.2087,233.4924,233.0989,233.4558,9197.0
2019-11-14 12:10:00,255.11,255.18,254.89,254.89,3590.0,233.4741,233.5381,233.2727,233.2727,3590.0
2019-11-14 12:15:00,254.79,254.99,254.66,254.93,9000.0,233.1812,233.3643,233.0622,233.3093,9000.0
2019-11-14 12:20:00,254.98,254.98,254.74,254.81,6467.0,233.3551,233.3551,233.1355,233.1995,6467.0
2019-11-14 12:25:00,254.79,255.25,254.76,255.2,8605.0,233.1812,233.6022,233.1538,233.5564,8605.0
2019-11-14 12:30:00,255.15,255.19,254.82,254.82,9848.0,233.5107,233.5473,233.2087,233.2087,9848.0
2019-11-14 12:35:00,254.86,255.21,254.81,255.14,8131.0,233.2453,233.5656,233.1995,233.5015,8131.0
2019-11-14 12:40:00,255.11,255.21,255.07,255.07,8477.0,233.4741,233.5656,233.4375,233.4375,8477.0
2019-11-14 12:45:00,255.08,255.12,254.97,255.04,5348.0,233.4466,233.4832,233.346,233.41,5348.0
2019-11-14 12:50:00,255.07,255.08,254.93,255.04,16000.0,233.4375,233.4466,233.3093,233.41,16000.0
2019-11-14 12:55:00,255.01,255.2,254.95,255.04,5327.0,233.3826,233.5564,233.3277,233.41,5327.0
2019-11-14 13:00:00,255.0,255.2,255.0,255.18,7384.0,233.3734,233.5564,233.3734,233.5381,7384.0
2019-11-14 13:05:00,255.21,255.32,255.15,255.16,63090.0,233.5656,233.6663,233.5107,233.5198,63090.0
2019-11-14 13:10:00,255.21,255.74,255.15,255.66,38478.0,233.5656,234.0507,233.5107,233.9774,38478.0
2019-11-14 13:15:00,255.71,256.08,255.66,255.92,48966.0,234.0232,234.3618,233.9774,234.2154,48966.0
2019-11-14 13:20:00,255.89,255.95,255.68,255.74,18448.0,234.1879,234.2428,233.9957,234.0507,18448.0
2019-11-14 13:25:00,255.69,255.89,255.42,255.83,17706.0,234.0049,234.1879,233.7578,234.133,17706.0
2019-11-14 13:30:00,255.82,255.98,255.69,255.88,20052.0,234.1239,234.2703,234.0049,234.1788,20052.0
2019-11-14 13:35:00,255.86,256.04,255.85,256.03,15438.0,234.1605,234.3252,234.1513,234.3161,15438.0
2019-11-14 13:40:00,256.0,256.02,255.75,255.87,16662.0,234.2886,234.3069,234.0598,234.1696,16662.0
2019-11-14 13:45:00,255.81,255.91,255.66,255.87,17172.0,234.1147,234.2062,233.9774,234.1696,17172.0
2019-11-14 13:50:00,255.81,256.05,255.8,255.93,36245.0,234.1147,234.3344,234.1056,234.2245,36245.0
2019-11-14 13:55:00,255.99,255.99,255.06,255.53,28591.0,234.2794,234.2794,233.4283,233.8585,28591.0
2019-11-14 14:00:00,255.48,255.8,255.4,255.7,18784.0,233.8127,234.1056,233.7395,234.014,18784.0
2019-11-14 14:05:00,255.65,255.97,255.62,255.85,14593.0,233.9683,234.2611,233.9408,234.1513,14593.0
2019-11-14 14:10:00,255.74,255.87,255.6,255.63,8839.0,234.0507,234.1696,233.9225,233.95,8839.0
2019-11-14 14:15:00,255.6,255.7,255.48,255.52,16108.0,233.9225,234.014,233.8127,233.8493,16108.0
2019-11-14 14:20:00,255.52,255.75,255.46,255.64,6939.0,233.8493,234.0598,233.7944,233.9591,6939.0
2019-11-14 14:25:00,255.6,255.66,255.48,255.6,4081.0,233.9225,233.9774,233.8127,233.9225,4081.0
2019-11-14 14:30:00,255.6,255.7,255.51,255.68,27308.0,233.9225,234.014,233.8402,233.9957,27308.0
2019-11-14 14:35:00,255.63,255.68,255.54,255.68,5411.0,233.95,233.9957,233.8676,233.9957,5411.0
2019-11-14 14:40:00,255.65,255.7,255.45,255.46,6557.0,233.9683,234.014,233.7852,233.7944,6557.0
2019-11-14 14:45:00,255.46,255.52,255.37,255.37,7166.0,233.7944,233.8493,233.712,233.712,7166.0
2019-11-14 14:50:00,255.37,255.7,255.36,255.64,10312.0,233.712,234.014,233.7029,233.9591,10312.0
2019-11-14 14:55:00,255.6,255.75,255.54,255.56,11683.0,233.9225,234.0598,233.8676,233.8859,11683.0
2019-11-14 15:00:00,255.58,255.6,255.5,255.53,8405.0,233.9042,233.9225,233.831,233.8585,8405.0
2019-11-14 15:05:00,255.55,255.65,255.5,255.5,12820.0,233.8768,233.9683,233.831,233.831,12820.0
2019-11-14 15:10:00,255.52,255.56,255.49,255.52,17707.0,233.8493,233.8859,233.8219,233.8493,17707.0
2019-11-14 15:15:00,255.52,255.62,255.5,255.62,8823.0,233.8493,233.9408,233.831,233.9408,8823.0
2019-11-14 15:20:00,255.61,255.8,255.6,255.69,10169.0,233.9317,234.1056,233.9225,234.0049,10169.0
2019-11-14 15:25:00,255.67,255.74,255.6,255.6,7476.0,233.9866,234.0507,233.9225,233.9225,7476.0
2019-11-14 15:30:00,255.59,255.62,255.49,255.53,16090.0,233.9134,233.9408,233.8219,233.8585,16090.0
2019-11-14 15:35:00,255.54,255.59,255.5,255.5,14457.0,233.8676,233.9134,233.831,233.831,14457.0
2019-11-14 15:40:00,255.5,255.94,255.5,255.9,22574.0,233.831,234.2337,233.831,234.1971,22574.0
2019-11-14 15:45:00,255.86,255.9,255.76,255.82,35101.0,234.1605,234.1971,234.069,234.1239,35101.0
2019-11-14 15:50:00,255.83,255.87,255.53,255.62,49625.0,234.133,234.1696,233.8585,233.9408,49625.0
2019-11-14 15:55:00,255.59,256.0,255.59,255.88,115954.0,233.9134,234.2886,233.9134,234.1788,115954.0
2019-11-15 09:30:00,256.11,257.0,255.94,256.35,164608.0,234.3893,235.2038,234.2337,234.6089,164608.0
2019-11-15 09:35:00,256.23,256.53,255.36,255.96,15282.0,234.4991,234.7737,233.7029,234.252,15282.0
2019-11-15 09:40:00,255.94,256.83,255.87,256.64,9802.0,234.2337,235.0482,234.1696,234.8743,9802.0
2019-11-15 09:45:00,256.62,256.7,256.32,256.5,8817.0,234.856,234.9292,234.5815,234.7462,8817.0
2019-11-15 09:50:00,256.47,256.76,255.82,255.82,14553.0,234.7187,234.9841,234.1239,234.1239,14553.0
2019-11-15 09:55:00,255.8,256.36,255.64,256.36,21101.0,234.1056,234.6181,233.9591,234.6181,21101.0
2019-11-15 10:00:00,256.36,257.45,256.36,256.98,52231.0,234.6181,235.6156,234.6181,235.1855,52231.0
2019-11-15 10:05:00,257.1,257.94,256.91,257.85,43639.0,235.2953,236.0641,235.1214,235.9817,43639.0
2019-11-15 10:10:00,257.8,257.8,257.14,257.52,16350.0,235.9359,235.9359,235.3319,235.6797,16350.0
2019-11-15 10:15:00,257.62,258.0,257.49,257.76,29683.0,235.7712,236.119,235.6522,235.8993,29683.0
2019-11-15 10:20:00,257.88,258.2,257.79,257.93,31163.0,236.0092,236.302,235.9268,236.0549,31163.0
2019-11-15 10:25:00,257.96,258.45,257.95,258.35,67316.0,236.0824,236.5308,236.0732,236.4393,67316.0
2019-11-15 10:30:00,258.35,258.35,257.68,257.83,14608.0,236.4393,236.4393,235.8261,235.9634,14608.0
2019-11-15 10:35:00,257.78,257.85,256.99,257.39,13947.0,235.9176,235.9817,235.1946,235.5607,13947.0
2019-11-15 10:40:00,257.43,257.44,256.86,256.94,10925.0,235.5973,235.6065,235.0757,235.1489,10925.0
2019-11-15 10:45:00,256.99,257.04,256.46,256.5,19393.0,235.1946,235.2404,234.7096,234.7462,19393.0
2019-11-15 10:50:00,256.54,257.16,256.53,257.11,10139.0,234.7828,235.3502,234.7737,235.3045,10139.0
2019-11-15 10:55:00,257.15,257.25,256.71,256.72,9181.0,235.3411,235.4326,234.9384,234.9475,9181.0
2019-11-15 11:00:00,256.66,257.42,256.59,257.33,26224.0,234.8926,235.5882,234.8286,235.5058,26224.0
2019-11-15 11:05:00,257.28,257.37,256.85,256.86,11734.0,235.46,235.5424,235.0665,235.0757,11734.0
2019-11-15 11:10:00,256.84,257.15,256.84,257.05,8865.0,235.0574,235.3411,235.0574,235.2496,8865.0
2019-11-15 11:15:00,257.09,257.22,256.89,257.02,14734.0,235.2862,235.4051,235.1031,235.2221,14734.0
2019-11-15 11:20:00,257.03,257.33,256.88,257.08,10006.0,235.2312,235.5058,235.094,235.277,10006.0
2019-11-15 11:25:00,257.11,257.14,256.86,256.97,9369.0,235.3045,235.3319,235.0757,235.1763,9369.0
2019-11-15 11:30:00,256.93,257.13,256.74,256.8,8819.0,235.1397,235.3228,234.9658,235.0208,8819.0
2019-11-15 11:35:00,256.79,257.0,256.64,257.0,57317.0,235.0116,235.2038,234.8743,235.2038,57317.0
2019-11-15 11:40:00,257.0,257.57,256.97,257.52,17376.0,235.2038,235.7254,235.1763,235.6797,17376.0
2019-11-15 11:45:00,257.56,257.56,257.14,257.19,9679.0,235.7163,235.7163,235.3319,235.3777,9679.0
2019-11-15 11:50:00,257.17,257.24,257.01,257.23,14330.0,235.3594,235.4234,235.2129,235.4143,14330.0
2019-11-15 11:55:00,257.32,257.66,257.23,257.61,11561.0,235.4967,235.8078,235.4143,235.7621,11561.0
2019-11-15 12:00:00,257.6,257.68,257.46,257.62,14457.0,235.7529,235.8261,235.6248,235.7712,14457.0
2019-11-15 12:05:00,257.62,258.23,257.55,258.17,15078.0,235.7712,236.3295,235.7071,236.2746,15078.0
2019-11-15 12:10:00,258.21,258.21,257.98,258.14,11598.0,236.3112,236.3112,236.1007,236.2471,11598.0
2019-11-15 12:15:00,258.17,258.64,258.1,258.59,22909.0,236.2746,236.7047,236.2105,236.6589,22909.0
2019-11-15 12:20:00,258.65,258.78,258.59,258.67,13241.0,236.7139,236.8328,236.6589,236.7322,13241.0
2019-11-15 12:25:00,258.59,258.84,258.42,258.76,11375.0,236.6589,236.8877,236.5034,236.8145,11375.0
2019-11-15 12:30:00,258.71,258.88,258.61,258.82,18863.0,236.7688,236.9243,236.6772,236.8694,18863.0
2019-11-15 12:35:00,258.86,258.88,258.73,258.75,13193.0,236.906,236.9243,236.7871,236.8054,13193.0
2019-11-15 12:40:00,258.75,258.95,258.75,258.95,12708.0,236.8054,236.9884,236.8054,236.9884,12708.0
2019-11-15 12:45:00,258.93,259.09,258.84,259.06,23352.0,236.9701,237.1165,236.8877,237.0891,23352.0
2019-11-15 12:50:00,259.09,259.24,259.0,259.13,17953.0,237.1165,237.2538,237.0342,237.1531,17953.0
2019-11-15 12:55:00,259.12,259.19,258.95,259.05,7214.0,237.144,237.2081,236.9884,237.0799,7214.0
2019-11-15 13:00:00,259.04,259.07,258.81,258.91,14047.0,237.0708,237.0982,236.8603,236.9518,14047.0
2019-11-15 13:05:00,258.87,258.9,258.47,258.57,18559.0,236.9152,236.9427,236.5491,236.6406,18559.0
2019-11-15 13:10:00,258.56,258.95,258.51,258.8,36869.0,236.6315,236.9884,236.5857,236.8511,36869.0
2019-11-15 13:15:00,258.8,259.08,258.75,259.01,57000.0,236.8511,237.1074,236.8054,237.0433,57000.0
2019-11-15 13:20:00,258.97,258.97,258.86,258.91,14809.0,237.0067,237.0067,236.906,236.9518,14809.0
2019-11-15 13:25:00,258.89,259.32,258.87,259.31,14604.0,236.9335,237.327,236.9152,237.3179,14604.0
2019-11-15 13:30:00,259.32,259.59,259.2,259.57,39231.0,237.327,237.5741,237.2172,237.5558,39231.0
2019-11-15 13:35:00,259.52,259.6,259.43,259.5,26755.0,237.5101,237.5833,237.4277,237.4918,26755.0
2019-11-15 13:40:00,259.51,259.63,259.32,259.42,19975.0,237.5009,237.6107,237.327,237.4186,19975.0
2019-11-15 13:45:00,259.43,259.65,259.35,259.64,42913.0,237.4277,237.629,237.3545,237.6199,42913.0
2019-11-15 13:50:00,259.64,259.7,259.47,259.62,21470.0,237.6199,237.6748,237.4643,237.6016,21470.0
2019-11-15 13:55:00,259.62,259.86,259.6,259.75,22487.0,237.6016,237.8212,237.5833,237.7206,22487.0
2019-11-15 14:00:00,259.78,260.23,259.72,260.13,150268.0,237.748,238.1599,237.6931,238.0683,150268.0
2019-11-15 14:05:00,260.08,260.39,260.0,260.3,40421.0,238.0226,238.3063,237.9494,238.2239,40421.0
2019-11-15 14:10:00,260.34,260.75,260.3,260.65,29619.0,238.2605,238.6358,238.2239,238.5442,29619.0
2019-11-15 14:15:00,260.65,261.12,260.38,261.06,97237.0,238.5442,238.9744,238.2971,238.9195,97237.0
2019-11-15 14:20:00,260.96,263.27,260.96,263.17,250347.0,238.8279,240.942,238.8279,240.8505,250347.0
2019-11-15 14:25:00,263.25,264.07,262.51,263.66,257586.0,240.9237,241.6742,240.2465,241.299,257586.0
2019-11-15 14:30:00,263.66,264.25,262.23,263.73,192379.0,241.299,241.8389,239.9902,241.363,192379.0
2019-11-15 14:35:00,263.71,265.13,263.71,264.74,219059.0,241.3447,242.6443,241.3447,242.2874,219059.0
2019-11-15 14:40:00,264.85,266.66,264.74,265.67,363152.0,242.388,244.0445,242.2874,243.1385,363152.0
2019-11-15 14:45:00,265.76,266.0,263.83,264.64,187492.0,243.2209,243.4405,241.4545,242.1958,187492.0
2019-11-15 14:50:00,264.61,265.8,264.46,265.57,150836.0,242.1684,243.2575,242.0311,243.047,150836.0
2019-11-15 14:55:00,265.7,267.11,265.22,267.03,196209.0,243.1659,244.4564,242.7267,244.3831,196209.0
2019-11-15 15:00:00,267.0,268.83,266.66,268.43,311956.0,244.3557,246.0305,244.0445,245.6644,311956.0
2019-11-15 15:05:00,268.38,271.57,267.56,270.29,388437.0,245.6187,248.5381,244.8682,247.3667,388437.0
2019-11-15 15:10:00,270.16,270.67,269.1,270.35,312369.0,247.2477,247.7144,246.2776,247.4216,312369.0
2019-11-15 15:15:00,270.44,273.82,270.1,273.57,303055.0,247.5039,250.5973,247.1928,250.3685,303055.0
2019-11-15 15:20:00,273.55,275.57,271.78,271.82,467853.0,250.3502,252.1989,248.7303,248.7669,467853.0
2019-11-15 15:25:00,271.9,272.24,270.14,270.26,308869.0,248.8401,249.1513,247.2294,247.3392,308869.0
2019-11-15 15:30:00,270.26,270.46,269.66,269.96,424233.0,247.3392,247.5222,246.7901,247.0647,424233.0
2019-11-15 15:35:00,269.99,270.26,269.34,270.16,222884.0,247.0921,247.3392,246.4972,247.2477,222884.0
2019-11-15 15:40:00,270.16,270.16,268.6,269.25,235934.0,247.2477,247.2477,245.82,246.4149,235934.0
2019-11-15 15:45:00,269.24,269.4,268.11,269.04,329068.0,246.4057,246.5521,245.3716,246.2227,329068.0
2019-11-15 15:50:00,269.04,270.14,268.92,269.24,291531.0,246.2227,247.2294,246.1129,246.4057,291531.0
2019-11-15 15:55:00,269.18,270.15,269.18,269.4,541589.0,246.3508,247.2385,246.3508,246.5521,541589.0
2019-11-18 09:30:00,269.0,278.11,269.0,277.39,465268.0,246.1861,254.5234,246.1861,253.8645,465268.0
2019-11-18 09:35:00,277.4,278.45,276.8,278.2,279485.0,253.8737,254.8346,253.3246,254.6058,279485.0
2019-11-18 09:40:00,278.2,278.23,275.72,276.17,158398.0,254.6058,254.6333,252.3361,252.748,158398.0
2019-11-18 09:45:00,276.17,276.25,274.77,276.01,113005.0,252.748,252.8212,251.4667,252.6016,113005.0
2019-11-18 09:50:00,275.88,276.45,275.72,276.06,95479.0,252.4826,253.0042,252.3361,252.6473,95479.0
2019-11-18 09:55:00,275.9,275.98,273.77,274.98,104144.0,252.5009,252.5741,250.5515,251.6589,104144.0
2019-11-18 10:00:00,274.88,275.13,273.3,274.05,101954.0,251.5674,251.7962,250.1214,250.8078,101954.0
2019-11-18 10:05:00,274.19,274.5,273.78,274.04,90633.0,250.9359,251.2196,250.5607,250.7986,90633.0
2019-11-18 10:10:00,274.05,274.1,273.78,273.92,76661.0,250.8078,250.8535,250.5607,250.6888,76661.0
2019-11-18 10:15:00,273.92,274.05,272.93,273.81,97483.0,250.6888,250.8078,249.7828,250.5881,97483.0
2019-11-18 10:20:00,273.66,273.66,272.33,273.0,88246.0,250.4509,250.4509,249.2337,249.8468,88246.0
2019-11-18 10:25:00,273.0,273.08,272.19,272.94,95054.0,249.8468,249.92,249.1055,249.7919,95054.0
2019-11-18 10:30:00,272.94,273.16,272.0,272.63,73395.0,249.7919,249.9933,248.9316,249.5082,73395.0
2019-11-18 10:35:00,272.61,272.7,271.37,272.06,102479.0,249.4899,249.5723,248.3551,248.9866,102479.0
2019-11-18 10:40:00,272.1,272.82,271.65,271.82,65400.0,249.0232,249.6821,248.6113,248.7669,65400.0
2019-11-18 10:45:00,271.85,272.7,271.76,272.36,71858.0,248.7944,249.5723,248.712,249.2611,71858.0
2019-11-18 10:50:00,272.38,273.29,272.32,272.87,106879.0,249.2794,250.1122,249.2245,249.7279,106879.0
2019-11-18 10:55:00,272.91,272.91,271.86,272.11,43038.0,249.7645,249.7645,248.8035,249.0323,43038.0
2019-11-18 11:00:00,272.06,272.63,271.99,272.56,49273.0,248.9866,249.5082,248.9225,249.4441,49273.0
2019-11-18 11:05:00,272.56,272.56,271.57,271.69,97074.0,249.4441,249.4441,248.5381,248.6479,97074.0
2019-11-18 11:10:00,271.67,272.43,271.62,272.1,41821.0,248.6296,249.3252,248.5839,249.0232,41821.0
2019-11-18 11:15:00,272.07,273.0,272.07,272.9,57684.0,248.9957,249.8468,248.9957,249.7553,57684.0
2019-11-18 11:20:00,272.83,273.25,272.83,272.99,46339.0,249.6912,250.0756,249.6912,249.8377,46339.0
2019-11-18 11:25:00,272.99,273.46,272.83,272.98,44135.0,249.8377,250.2678,249.6912,249.8285,44135.0
2019-11-18 11:30:00,273.03,273.18,272.43,272.77,32539.0,249.8743,250.0116,249.3252,249.6363,32539.0
2019-11-18 11:35:00,272.74,272.96,272.66,272.81,31924.0,249.6089,249.8102,249.5357,249.6729,31924.0
2019-11-18 11:40:00,272.86,273.9,272.82,273.66,49906.0,249.7187,250.6705,249.6821,250.4509,49906.0
2019-11-18 11:45:00,273.67,274.22,273.37,273.91,42303.0,250.46,250.9634,250.1854,250.6797,42303.0
2019-11-18 11:50:00,273.94,274.05,273.57,273.65,28669.0,250.7071,250.8078,250.3685,250.4417,28669.0
2019-11-18 11:55:00,273.65,273.99,273.48,273.85,21821.0,250.4417,250.7529,250.2861,250.6247,21821.0
2019-11-18 12:00:00,273.8,274.07,273.62,273.75,22802.0,250.579,250.8261,250.4142,250.5332,22802.0
2019-11-18 12:05:00,273.78,273.78,273.41,273.58,20958.0,250.5607,250.5607,250.2221,250.3776,20958.0
2019-11-18 12:10:00,273.58,273.89,273.26,273.36,21173.0,250.3776,250.6613,250.0848,250.1763,21173.0
2019-11-18 12:15:00,273.33,273.69,273.33,273.44,28469.0,250.1488,250.4783,250.1488,250.2495,28469.0
2019-11-18 12:20:00,273.44,273.7,273.19,273.38,49558.0,250.2495,250.4875,250.0207,250.1946,49558.0
2019-11-18 12:25:00,273.39,273.84,273.35,273.84,31363.0,250.2038,250.6156,250.1671,250.6156,31363.0
2019-11-18 12:30:00,273.83,274.69,273.82,274.47,98906.0,250.6064,251.3935,250.5973,251.1922,98906.0
2019-11-18 12:35:00,274.42,274.89,273.87,273.93,51224.0,251.1464,251.5765,250.643,250.698,51224.0
2019-11-18 12:40:00,273.99,274.54,273.99,274.29,24195.0,250.7529,251.2562,250.7529,251.0274,24195.0
2019-11-18 12:45:00,274.33,274.73,274.31,274.7,66081.0,251.064,251.4301,251.0457,251.4027,66081.0
2019-11-18 12:50:00,274.73,274.96,274.51,274.74,53968.0,251.4301,251.6406,251.2288,251.4393,53968.0
2019-11-18 12:55:00,274.79,275.27,274.63,275.06,82600.0,251.485,251.9243,251.3386,251.7321,82600.0
2019-11-18 13:00:00,275.02,275.06,274.36,274.39,55056.0,251.6955,251.7321,251.0915,251.1189,55056.0
2019-11-18 13:05:00,274.41,274.52,274.12,274.31,22568.0,251.1372,251.2379,250.8718,251.0457,22568.0
2019-11-18 13:10:00,274.25,274.56,274.0,274.08,48312.0,250.9908,251.2745,250.762,250.8352,48312.0
2019-11-18 13:15:00,274.09,274.91,273.94,274.89,52814.0,250.8444,251.5948,250.7071,251.5765,52814.0
2019-11-18 13:20:00,274.8,274.86,274.26,274.42,40629.0,251.4942,251.5491,251.0,251.1464,40629.0
2019-11-18 13:25:00,274.42,274.58,273.96,274.04,55274.0,251.1464,251.2928,250.7254,250.7986,55274.0
2019-11-18 13:30:00,273.98,274.32,273.97,274.25,37019.0,250.7437,251.0549,250.7346,250.9908,37019.0
2019-11-18 13:35:00,274.28,274.44,273.82,273.98,30825.0,251.0183,251.1647,250.5973,250.7437,30825.0
2019-11-18 13:40:00,274.03,274.18,273.84,274.01,49580.0,250.7895,250.9268,250.6156,250.7712,49580.0
2019-11-18 13:45:00,273.93,274.15,273.88,273.98,72686.0,250.698,250.8993,250.6522,250.7437,72686.0
2019-11-18 13:50:00,274.0,274.06,273.82,273.99,82845.0,250.762,250.8169,250.5973,250.7529,82845.0
2019-11-18 13:55:00,273.99,274.02,273.41,273.63,52909.0,250.7529,250.7803,250.2221,250.4234,52909.0
2019-11-18 14:00:00,273.62,274.1,273.5,273.63,30180.0,250.4142,250.8535,250.3044,250.4234,30180.0
2019-11-18 14:05:00,273.65,273.87,273.42,273.72,43709.0,250.4417,250.643,250.2312,250.5058,43709.0
2019-11-18 14:10:00,273.68,274.27,273.62,273.96,37288.0,250.4692,251.0091,250.4142,250.7254,37288.0
2019-11-18 14:15:00,274.0,274.45,273.95,274.35,26628.0,250.762,251.1739,250.7163,251.0823,26628.0
2019-11-18 14:20:00,274.34,274.6,274.25,274.26,46975.0,251.0732,251.3111,250.9908,251.0,46975.0
2019-11-18 14:25:00,274.24,274.26,273.77,273.8,27320.0,250.9817,251.0,250.5515,250.579,27320.0
2019-11-18 14:30:00,273.79,273.85,273.61,273.81,19858.0,250.5698,250.6247,250.4051,250.5881,19858.0
2019-11-18 14:35:00,273.8,274.11,273.68,273.78,29034.0,250.579,250.8627,250.4692,250.5607,29034.0
2019-11-18 14:40:00,273.75,274.04,273.75,273.94,36277.0,250.5332,250.7986,250.5332,250.7071,36277.0
2019-11-18 14:45:00,273.94,274.05,273.66,274.0,24094.0,250.7071,250.8078,250.4509,250.762,24094.0
2019-11-18 14:50:00,274.0,274.04,273.66,273.81,17681.0,250.762,250.7986,250.4509,250.5881,17681.0
2019-11-18 14:55:00,273.82,273.83,273.61,273.75,20416.0,250.5973,250.6064,250.4051,250.5332,20416.0
2019-11-18 15:00:00,273.74,274.14,273.64,273.73,19360.0,250.5241,250.8901,250.4326,250.5149,19360.0
2019-11-18 15:05:00,273.71,273.8,273.41,273.54,19999.0,250.4966,250.579,250.2221,250.341,19999.0
2019-11-18 15:10:00,273.55,273.86,273.52,273.77,20121.0,250.3502,250.6339,250.3227,250.5515,20121.0
2019-11-18 15:15:00,273.75,273.75,273.18,273.3,18150.0,250.5332,250.5332,250.0116,250.1214,18150.0
2019-11-18 15:20:00,273.27,273.47,273.17,273.37,26612.0,250.0939,250.277,250.0024,250.1854,26612.0
2019-11-18 15:25:00,273.38,273.77,273.38,273.5,23913.0,250.1946,250.5515,250.1946,250.3044,23913.0
2019-11-18 15:30:00,273.54,273.65,272.9,273.23,37142.0,250.341,250.4417,249.7553,250.0573,37142.0
2019-11-18 15:35:00,273.17,273.22,272.6,273.07,66132.0,250.0024,250.0482,249.4808,249.9109,66132.0
2019-11-18 15:40:00,273.01,273.46,273.01,273.19,41161.0,249.856,250.2678,249.856,250.0207,41161.0
2019-11-18 15:45:00,273.14,273.36,273.13,273.17,32251.0,249.975,250.1763,249.9658,250.0024,32251.0
2019-11-18 15:50:00,273.07,273.18,272.85,273.0,79653.0,249.9109,250.0116,249.7096,249.8468,79653.0
2019-11-18 15:55:00,272.99,273.16,272.51,272.91,197226.0,249.8377,249.9933,249.3984,249.7645,197226.0
2019-11-19 09:30:00,275.24,275.36,273.82,274.6,144751.0,251.8969,252.0067,250.5973,251.3111,144751.0
2019-11-19 09:35:00,274.74,274.75,273.87,274.45,68155.0,251.4393,251.4484,250.643,251.1739,68155.0
2019-11-19 09:40:00,274.33,274.41,272.87,273.03,51581.0,251.064,251.1372,249.7279,249.8743,51581.0
2019-11-19 09:45:00,272.84,273.97,272.15,273.65,77495.0,249.7004,250.7346,249.0689,250.4417,77495.0
2019-11-19 09:50:00,273.51,273.51,272.4,273.13,69863.0,250.3136,250.3136,249.2977,249.9658,69863.0
2019-11-19 09:55:00,273.18,274.21,272.85,273.55,54179.0,250.0116,250.9542,249.7096,250.3502,54179.0
2019-11-19 10:00:00,273.56,273.85,273.19,273.85,76513.0,250.3593,250.6247,250.0207,250.6247,76513.0
2019-11-19 10:05:00,273.87,273.89,273.0,273.18,62852.0,250.643,250.6613,249.8468,250.0116,62852.0
2019-11-19 10:10:00,273.18,274.15,273.11,274.03,21966.0,250.0116,250.8993,249.9475,250.7895,21966.0
2019-11-19 10:15:00,273.98,274.02,272.41,272.69,52067.0,250.7437,250.7803,249.3069,249.5631,52067.0
2019-11-19 10:20:00,272.62,273.51,272.61,273.12,17965.0,249.4991,250.3136,249.4899,249.9567,17965.0
2019-11-19 10:25:00,273.1,274.07,273.1,273.64,22931.0,249.9383,250.8261,249.9383,250.4326,22931.0
2019-11-19 10:30:00,273.64,273.64,272.7,273.08,25940.0,250.4326,250.4326,249.5723,249.92,25940.0
2019-11-19 10:35:00,273.07,273.08,272.18,272.72,16946.0,249.9109,249.92,249.0964,249.5906,16946.0
2019-11-19 10:40:00,272.76,272.78,272.29,272.6,14827.0,249.6272,249.6455,249.197,249.4808,14827.0
2019-11-19 10:45:00,272.65,272.7,271.9,271.92,17935.0,249.5265,249.5723,248.8401,248.8584,17935.0
2019-11-19 10:50:00,271.96,272.32,271.59,272.25,24444.0,248.895,249.2245,248.5564,249.1604,24444.0
2019-11-19 10:55:00,272.25,272.25,271.78,271.81,15408.0,249.1604,249.1604,248.7303,248.7578,15408.0
2019-11-19 11:00:00,271.79,272.21,271.72,271.95,30715.0,248.7394,249.1238,248.6754,248.8859,30715.0
2019-11-19 11:05:00,271.93,271.93,271.55,271.72,31069.0,248.8676,248.8676,248.5198,248.6754,31069.0
2019-11-19 11:10:00,271.79,272.24,271.73,272.13,26346.0,248.7394,249.1513,248.6845,249.0506,26346.0
2019-11-19 11:15:00,272.03,272.25,272.0,272.23,24859.0,248.9591,249.1604,248.9316,249.1421,24859.0
2019-11-19 11:20:00,272.25,272.33,272.01,272.18,31339.0,249.1604,249.2337,248.9408,249.0964,31339.0
2019-11-19 11:25:00,272.18,272.85,272.18,272.59,28680.0,249.0964,249.7096,249.0964,249.4716,28680.0
2019-11-19 11:30:00,272.59,272.88,272.58,272.67,20366.0,249.4716,249.737,249.4624,249.5448,20366.0
2019-11-19 11:35:00,272.66,273.59,272.62,273.42,45063.0,249.5357,250.3868,249.4991,250.2312,45063.0
2019-11-19 11:40:00,273.5,273.77,273.38,273.49,27344.0,250.3044,250.5515,250.1946,250.2953,27344.0
2019-11-19 11:45:00,273.48,273.83,273.37,273.79,28266.0,250.2861,250.6064,250.1854,250.5698,28266.0
2019-11-19 11:50:00,273.88,274.01,273.57,273.89,21327.0,250.6522,250.7712,250.3685,250.6613,21327.0
2019-11-19 11:55:00,273.97,274.12,273.61,274.05,23632.0,250.7346,250.8718,250.4051,250.8078,23632.0
2019-11-19 12:00:00,274.03,274.05,273.41,273.53,14555.0,250.7895,250.8078,250.2221,250.3319,14555.0
2019-11-19 12:05:00,273.53,273.7,273.23,273.7,19010.0,250.3319,250.4875,250.0573,250.4875,19010.0
2019-11-19 12:10:00,273.72,273.9,273.64,273.72,33525.0,250.5058,250.6705,250.4326,250.5058,33525.0
2019-11-19 12:15:00,273.72,273.77,273.53,273.75,17421.0,250.5058,250.5515,250.3319,250.5332,17421.0
2019-11-19 12:20:00,273.75,274.25,273.72,274.13,21205.0,250.5332,250.9908,250.5058,250.881,21205.0
2019-11-19 12:25:00,274.12,274.18,273.55,273.74,17342.0,250.8718,250.9268,250.3502,250.5241,17342.0
2019-11-19 12:30:00,273.79,273.96,273.42,273.42,17756.0,250.5698,250.7254,250.2312,250.2312,17756.0
2019-11-19 12:35:00,273.43,273.76,273.35,273.52,13972.0,250.2404,250.5424,250.1671,250.3227,13972.0
2019-11-19 12:40:00,273.49,273.52,273.02,273.02,18138.0,250.2953,250.3227,249.8651,249.8651,18138.0
2019-11-19 12:45:00,273.06,273.66,273.03,273.61,9081.0,249.9017,250.4509,249.8743,250.4051,9081.0
2019-11-19 12:50:00,273.64,273.78,273.42,273.46,8537.0,250.4326,250.5607,250.2312,250.2678,8537.0
2019-11-19 12:55:00,273.47,273.56,273.3,273.35,12385.0,250.277,250.3593,250.1214,250.1671,12385.0
2019-11-19 13:00:00,273.35,273.35,272.89,272.94,13024.0,250.1671,250.1671,249.7462,249.7919,13024.0
2019-11-19 13:05:00,272.94,272.94,272.69,272.86,9613.0,249.7919,249.7919,249.5631,249.7187,9613.0
2019-11-19 13:10:00,272.83,273.0,272.78,272.97,9552.0,249.6912,249.8468,249.6455,249.8194,9552.0
2019-11-19 13:15:00,273.01,273.46,273.0,273.37,38884.0,249.856,250.2678,249.8468,250.1854,38884.0
2019-11-19 13:20:00,273.4,273.6,272.89,273.1,86345.0,250.2129,250.3959,249.7462,249.9383,86345.0
2019-11-19 13:25:00,273.1,273.33,272.91,273.29,37293.0,249.9383,250.1488,249.7645,250.1122,37293.0
2019-11-19 13:30:00,273.24,273.32,272.69,272.69,45597.0,250.0665,250.1397,249.5631,249.5631,45597.0
2019-11-19 13:35:00,272.69,272.77,272.45,272.52,28923.0,249.5631,249.6363,249.3435,249.4075,28923.0
2019-11-19 13:40:00,272.45,272.64,272.36,272.45,16778.0,249.3435,249.5174,249.2611,249.3435,16778.0
2019-11-19 13:45:00,272.47,273.22,272.47,273.22,52391.0,249.3618,250.0482,249.3618,250.0482,52391.0
2019-11-19 13:50:00,273.24,273.34,273.06,273.3,19039.0,250.0665,250.158,249.9017,250.1214,19039.0
2019-11-19 13:55:00,273.2,273.43,272.96,273.24,23711.0,250.0299,250.2404,249.8102,250.0665,23711.0
2019-11-19 14:00:00,273.25,273.63,273.16,273.34,20033.0,250.0756,250.4234,249.9933,250.158,20033.0
2019-11-19 14:05:00,273.39,273.7,273.3,273.53,58132.0,250.2038,250.4875,250.1214,250.3319,58132.0
2019-11-19 14:10:00,273.52,273.77,273.42,273.76,41015.0,250.3227,250.5515,250.2312,250.5424,41015.0
2019-11-19 14:15:00,273.8,274.0,273.74,273.88,25225.0,250.579,250.762,250.5241,250.6522,25225.0
2019-11-19 14:20:00,273.84,274.01,273.68,274.0,14050.0,250.6156,250.7712,250.4692,250.762,14050.0
2019-11-19 14:25:00,274.01,274.03,273.68,273.72,13587.0,250.7712,250.7895,250.4692,250.5058,13587.0
2019-11-19 14:30:00,273.72,273.82,273.57,273.74,13588.0,250.5058,250.5973,250.3685,250.5241,13588.0
2019-11-19 14:35:00,273.73,274.01,273.7,273.7,12218.0,250.5149,250.7712,250.4875,250.4875,12218.0
2019-11-19 14:40:00,273.69,273.7,273.37,273.45,18944.0,250.4783,250.4875,250.1854,250.2587,18944.0
2019-11-19 14:45:00,273.42,273.83,273.42,273.59,13945.0,250.2312,250.6064,250.2312,250.3868,13945.0
2019-11-19 14:50:00,273.62,273.66,273.53,273.57,30210.0,250.4142,250.4509,250.3319,250.3685,30210.0
2019-11-19 14:55:00,273.55,273.66,273.32,273.56,20515.0,250.3502,250.4509,250.1397,250.3593,20515.0
2019-11-19 15:00:00,273.57,273.84,273.54,273.77,18227.0,250.3685,250.6156,250.341,250.5515,18227.0
2019-11-19 15:05:00,273.72,273.93,273.68,273.81,17356.0,250.5058,250.698,250.4692,250.5881,17356.0
2019-11-19 15:10:00,273.81,274.02,273.72,274.01,31124.0,250.5881,250.7803,250.5058,250.7712,31124.0
2019-11-19 15:15:00,274.03,274.12,273.94,273.96,18069.0,250.7895,250.8718,250.7071,250.7254,18069.0
2019-11-19 15:20:00,273.96,274.09,273.86,274.01,26670.0,250.7254,250.8444,250.6339,250.7712,26670.0
2019-11-19 15:25:00,274.03,274.17,273.91,274.12,26977.0,250.7895,250.9176,250.6797,250.8718,26977.0
2019-11-19 15:30:00,274.12,274.12,273.78,273.87,30720.0,250.8718,250.8718,250.5607,250.643,30720.0
2019-11-19 15:35:00,273.89,274.41,273.89,274.41,35831.0,250.6613,251.1372,250.6613,251.1372,35831.0
2019-11-19 15:40:00,274.4,274.61,274.37,274.49,61837.0,251.1281,251.3203,251.1006,251.2105,61837.0
2019-11-19 15:45:00,274.47,274.86,274.44,274.5,69803.0,251.1922,251.5491,251.1647,251.2196,69803.0
2019-11-19 15:50:00,274.5,274.53,274.2,274.3,73475.0,251.2196,251.2471,250.9451,251.0366,73475.0
2019-11-19 15:55:00,274.36,274.48,274.15,274.28,122408.0,251.0915,251.2013,250.8993,251.0183,122408.0
2019-11-20 09:30:00,272.25,273.7,272.0,272.24,58821.0,249.1604,250.4875,248.9316,249.1513,58821.0
2019-11-20 09:35:00,272.42,272.69,271.24,272.69,46061.0,249.316,249.5631,248.2361,249.5631,46061.0
2019-11-20 09:40:00,272.37,272.61,271.38,272.07,32492.0,249.2703,249.4899,248.3642,248.9957,32492.0
2019-11-20 09:45:00,272.18,272.73,272.09,272.27,22327.0,249.0964,249.5997,249.014,249.1787,22327.0
2019-11-20 09:50:00,272.47,273.48,272.47,272.9,22305.0,249.3618,250.2861,249.3618,249.7553,22305.0
2019-11-20 09:55:00,273.02,274.07,273.02,273.3,37507.0,249.8651,250.8261,249.8651,250.1214,37507.0
2019-11-20 10:00:00,273.15,273.65,272.8,273.09,29069.0,249.9841,250.4417,249.6638,249.9292,29069.0
2019-11-20 10:05:00,273.15,273.47,273.05,273.35,10038.0,249.9841,250.277,249.8926,250.1671,10038.0
2019-11-20 10:10:00,273.3,273.56,273.2,273.38,19203.0,250.1214,250.3593,250.0299,250.1946,19203.0
2019-11-20 10:15:00,273.4,273.72,273.18,273.18,20682.0,250.2129,250.5058,250.0116,250.0116,20682.0
2019-11-20 10:20:00,273.2,273.34,272.49,272.56,19509.0,250.0299,250.158,249.3801,249.4441,19509.0
2019-11-20 10:25:00,272.57,272.71,272.37,272.44,9898.0,249.4533,249.5814,249.2703,249.3343,9898.0
2019-11-20 10:30:00,272.49,273.06,272.49,273.06,5850.0,249.3801,249.9017,249.3801,249.9017,5850.0
2019-11-20 10:35:00,273.16,273.22,272.94,273.22,10886.0,249.9933,250.0482,249.7919,250.0482,10886.0
2019-11-20 10:40:00,273.26,273.4,273.18,273.18,6465.0,250.0848,250.2129,250.0116,250.0116,6465.0
2019-11-20 10:45:00,273.29,273.68,273.27,273.63,22168.0,250.1122,250.4692,250.0939,250.4234,22168.0
2019-11-20 10:50:00,273.66,273.79,273.58,273.7,22417.0,250.4509,250.5698,250.3776,250.4875,22417.0
2019-11-20 10:55:00,273.63,273.75,273.24,273.29,15701.0,250.4234,250.5332,250.0665,250.1122,15701.0
2019-11-20 11:00:00,273.33,273.51,273.09,273.42,8031.0,250.1488,250.3136,249.9292,250.2312,8031.0
2019-11-20 11:05:00,273.4,273.4,272.86,272.86,10372.0,250.2129,250.2129,249.7187,249.7187,10372.0
2019-11-20 11:10:00,272.84,272.84,272.43,272.65,10166.0,249.7004,249.7004,249.3252,249.5265,10166.0
2019-11-20 11:15:00,272.71,273.09,272.62,272.66,11876.0,249.5814,249.9292,249.4991,249.5357,11876.0
2019-11-20 11:20:00,272.64,272.86,272.62,272.81,12818.0,249.5174,249.7187,249.4991,249.6729,12818.0
2019-11-20 11:25:00,272.89,273.04,272.69,272.7,9812.0,249.7462,249.8834,249.5631,249.5723,9812.0
2019-11-20 11:30:00,272.71,272.93,272.42,272.83,21743.0,249.5814,249.7828,249.316,249.6912,21743.0
2019-11-20 11:35:00,272.98,273.24,272.94,273.17,8348.0,249.8285,250.0665,249.7919,250.0024,8348.0
2019-11-20 11:40:00,273.19,273.28,272.9,272.98,12176.0,250.0207,250.1031,249.7553,249.8285,12176.0
2019-11-20 11:45:00,273.06,273.38,273.06,273.38,18049.0,249.9017,250.1946,249.9017,250.1946,18049.0
2019-11-20 11:50:00,273.38,273.76,273.32,273.4,27876.0,250.1946,250.5424,250.1397,250.2129,27876.0
2019-11-20 11:55:00,273.38,273.57,273.26,273.45,25659.0,250.1946,250.3685,250.0848,250.2587,25659.0
2019-11-20 12:00:00,273.44,273.56,273.38,273.45,25337.0,250.2495,250.3593,250.1946,250.2587,25337.0
2019-11-20 12:05:00,273.42,273.6,273.34,273.59,19559.0,250.2312,250.3959,250.158,250.3868,19559.0
2019-11-20 12:10:00,273.59,273.9,273.46,273.72,14042.0,250.3868,250.6705,250.2678,250.5058,14042.0
2019-11-20 12:15:00,273.75,273.97,273.72,273.95,16252.0,250.5332,250.7346,250.5058,250.7163,16252.0
2019-11-20 12:20:00,273.94,274.1,273.71,274.0,21773.0,250.7071,250.8535,250.4966,250.762,21773.0
2019-11-20 12:25:00,274.05,274.11,273.93,273.96,13386.0,250.8078,250.8627,250.698,250.7254,13386.0
2019-11-20 12:30:00,274.0,274.15,273.79,274.08,32072.0,250.762,250.8993,250.5698,250.8352,32072.0
2019-11-20 12:35:00,273.98,274.42,273.96,274.35,26136.0,250.7437,251.1464,250.7254,251.0823,26136.0
2019-11-20 12:40:00,274.33,274.49,274.29,274.48,13947.0,251.064,251.2105,251.0274,251.2013,13947.0
2019-11-20 12:45:00,274.48,274.64,274.24,274.27,48563.0,251.2013,251.3477,250.9817,251.0091,48563.0
2019-11-20 12:50:00,274.26,274.27,273.38,274.0,46060.0,251.0,251.0091,250.1946,250.762,46060.0
2019-11-20 12:55:00,274.0,274.0,272.78,273.14,34832.0,250.762,250.762,249.6455,249.975,34832.0
2019-11-20 13:00:00,273.19,273.61,273.19,273.51,29390.0,250.0207,250.4051,250.0207,250.3136,29390.0
2019-11-20 13:05:00,273.48,273.65,272.85,273.21,35019.0,250.2861,250.4417,249.7096,250.039,35019.0
2019-11-20 13:10:00,273.1,273.23,272.91,273.06,36951.0,249.9383,250.0573,249.7645,249.9017,36951.0
2019-11-20 13:15:00,273.07,273.21,272.93,273.09,23786.0,249.9109,250.039,249.7828,249.9292,23786.0
2019-11-20 13:20:00,273.06,273.22,272.78,272.78,30984.0,249.9017,250.0482,249.6455,249.6455,30984.0
2019-11-20 13:25:00,272.78,273.04,272.75,272.79,21494.0,249.6455,249.8834,249.618,249.6546,21494.0
2019-11-20 13:30:00,272.77,272.97,272.61,272.87,8237.0,249.6363,249.8194,249.4899,249.7279,8237.0
2019-11-20 13:35:00,272.91,272.93,272.53,272.64,11834.0,249.7645,249.7828,249.4167,249.5174,11834.0
2019-11-20 13:40:00,272.59,272.78,272.43,272.5,11814.0,249.4716,249.6455,249.3252,249.3892,11814.0
2019-11-20 13:45:00,272.46,272.86,272.41,272.85,23676.0,249.3526,249.7187,249.3069,249.7096,23676.0
2019-11-20 13:50:00,272.85,273.38,272.78,273.31,26091.0,249.7096,250.1946,249.6455,250.1305,26091.0
2019-11-20 13:55:00,273.35,273.51,273.24,273.31,14269.0,250.1671,250.3136,250.0665,250.1305,14269.0
2019-11-20 14:00:00,273.29,273.6,273.24,273.35,19491.0,250.1122,250.3959,250.0665,250.1671,19491.0
2019-11-20 14:05:00,273.27,273.38,273.0,273.31,9843.0,250.0939,250.1946,249.8468,250.1305,9843.0
2019-11-20 14:10:00,273.32,273.7,273.28,273.64,7148.0,250.1397,250.4875,250.1031,250.4326,7148.0
2019-11-20 14:15:00,273.56,273.66,273.18,273.59,35904.0,250.3593,250.4509,250.0116,250.3868,35904.0
2019-11-20 14:20:00,273.59,273.82,273.56,273.74,51781.0,250.3868,250.5973,250.3593,250.5241,51781.0
2019-11-20 14:25:00,273.75,274.26,273.6,273.6,48088.0,250.5332,251.0,250.3959,250.3959,48088.0
2019-11-20 14:30:00,273.55,273.82,273.48,273.67,8475.0,250.3502,250.5973,250.2861,250.46,8475.0
2019-11-20 14:35:00,273.6,274.13,273.6,274.02,35580.0,250.3959,250.881,250.3959,250.7803,35580.0
2019-11-20 14:40:00,274.06,274.35,274.02,274.3,37820.0,250.8169,251.0823,250.7803,251.0366,37820.0
2019-11-20 14:45:00,274.33,274.53,273.99,274.12,63645.0,251.064,251.2471,250.7529,250.8718,63645.0
2019-11-20 14:50:00,274.16,274.76,274.15,274.65,57948.0,250.9084,251.4576,250.8993,251.3569,57948.0
2019-11-20 14:55:00,274.63,274.96,274.63,274.82,56599.0,251.3386,251.6406,251.3386,251.5125,56599.0
2019-11-20 15:00:00,274.84,274.96,274.19,274.31,45174.0,251.5308,251.6406,250.9359,251.0457,45174.0
2019-11-20 15:05:00,274.28,274.4,274.23,274.31,13690.0,251.0183,251.1281,250.9725,251.0457,13690.0
2019-11-20 15:10:00,274.29,274.54,274.17,274.37,22094.0,251.0274,251.2562,250.9176,251.1006,22094.0
2019-11-20 15:15:00,274.35,274.42,274.21,274.21,11218.0,251.0823,251.1464,250.9542,250.9542,11218.0
2019-11-20 15:20:00,274.15,274.63,274.08,274.63,34036.0,250.8993,251.3386,250.8352,251.3386,34036.0
2019-11-20 15:25:00,274.55,274.9,274.52,274.74,56979.0,251.2654,251.5857,251.2379,251.4393,56979.0
2019-11-20 15:30:00,274.71,274.97,274.47,274.47,86585.0,251.4118,251.6498,251.1922,251.1922,86585.0
2019-11-20 15:35:00,274.45,274.63,274.39,274.56,30290.0,251.1739,251.3386,251.1189,251.2745,30290.0
2019-11-20 15:40:00,274.55,275.0,274.55,275.0,75235.0,251.2654,251.6772,251.2654,251.6772,75235.0
2019-11-20 15:45:00,274.97,275.7,274.94,275.6,150391.0,251.6498,252.3178,251.6223,252.2263,150391.0
2019-11-20 15:50:00,275.66,275.74,275.23,275.51,180760.0,252.2812,252.3544,251.8877,252.144,180760.0
2019-11-20 15:55:00,275.45,276.03,275.45,275.54,269225.0,252.089,252.6199,252.089,252.1714,269225.0
2019-11-21 09:30:00,275.22,276.69,275.05,276.47,77817.0,251.8786,253.2239,251.723,253.0225,77817.0
2019-11-21 09:35:00,276.62,277.43,276.03,276.2,69837.0,253.1598,253.9011,252.6199,252.7754,69837.0
2019-11-21 09:40:00,276.18,276.74,274.27,274.42,46242.0,252.7571,253.2696,251.0091,251.1464,46242.0
2019-11-21 09:45:00,274.29,275.25,273.95,274.21,34909.0,251.0274,251.906,250.7163,250.9542,34909.0
2019-11-21 09:50:00,274.22,276.42,273.97,275.7,114639.0,250.9634,252.9768,250.7346,252.3178,114639.0
2019-11-21 09:55:00,275.62,276.25,275.29,275.49,23696.0,252.2446,252.8212,251.9426,252.1257,23696.0
2019-11-21 10:00:00,275.38,276.4,275.31,276.05,35053.0,252.025,252.9585,251.9609,252.6382,35053.0
2019-11-21 10:05:00,275.93,276.06,275.28,275.45,27969.0,252.5283,252.6473,251.9335,252.089,27969.0
2019-11-21 10:10:00,275.22,275.35,274.5,274.66,17061.0,251.8786,251.9975,251.2196,251.366,17061.0
2019-11-21 10:15:00,274.67,275.23,274.51,275.23,16124.0,251.3752,251.8877,251.2288,251.8877,16124.0
2019-11-21 10:20:00,275.19,275.76,275.08,275.65,16955.0,251.8511,252.3728,251.7504,252.2721,16955.0
2019-11-21 10:25:00,275.59,275.79,274.94,275.05,27685.0,252.2172,252.4002,251.6223,251.723,27685.0
2019-11-21 10:30:00,275.11,275.6,275.04,275.52,19151.0,251.7779,252.2263,251.7138,252.1531,19151.0
2019-11-21 10:35:00,275.57,275.8,275.33,275.57,20146.0,252.1989,252.4094,251.9792,252.1989,20146.0
2019-11-21 10:40:00,275.57,275.86,275.32,275.4,9088.0,252.1989,252.4643,251.9701,252.0433,9088.0
2019-11-21 10:45:00,275.46,275.89,275.45,275.6,26757.0,252.0982,252.4917,252.089,252.2263,26757.0
2019-11-21 10:50:00,275.55,275.6,274.5,274.54,17551.0,252.1806,252.2263,251.2196,251.2562,17551.0
2019-11-21 10:55:00,274.54,274.87,274.24,274.87,12958.0,251.2562,251.5582,250.9817,251.5582,12958.0
2019-11-21 11:00:00,274.73,274.73,273.93,273.98,33095.0,251.4301,251.4301,250.698,250.7437,33095.0
2019-11-21 11:05:00,273.91,274.7,273.91,274.68,47556.0,250.6797,251.4027,250.6797,251.3843,47556.0
2019-11-21 11:10:00,274.73,274.79,274.32,274.71,35995.0,251.4301,251.485,251.0549,251.4118,35995.0
2019-11-21 11:15:00,274.7,275.03,274.54,274.59,15736.0,251.4027,251.7047,251.2562,251.302,15736.0
2019-11-21 11:20:00,274.53,275.11,274.4,274.76,10030.0,251.2471,251.7779,251.1281,251.4576,10030.0
2019-11-21 11:25:00,274.79,274.95,274.54,274.79,15558.0,251.485,251.6314,251.2562,251.485,15558.0
2019-11-21 11:30:00,274.73,275.18,274.68,274.97,18374.0,251.4301,251.8419,251.3843,251.6498,18374.0
2019-11-21 11:35:00,274.91,275.08,274.71,274.93,7216.0,251.5948,251.7504,251.4118,251.6131,7216.0
2019-11-21 11:40:00,275.0,275.38,274.99,275.09,9912.0,251.6772,252.025,251.6681,251.7596,9912.0
2019-11-21 11:45:00,275.0,275.36,274.87,275.31,6616.0,251.6772,252.0067,251.5582,251.9609,6616.0
2019-11-21 11:50:00,275.38,275.5,275.29,275.37,5852.0,252.025,252.1348,251.9426,252.0158,5852.0
2019-11-21 11:55:00,275.45,275.52,275.06,275.16,10517.0,252.089,252.1531,251.7321,251.8236,10517.0
2019-11-21 12:00:00,275.22,275.59,275.2,275.5,8248.0,251.8786,252.2172,251.8602,252.1348,8248.0
2019-11-21 12:05:00,275.48,275.73,275.4,275.66,15775.0,252.1165,252.3453,252.0433,252.2812,15775.0
2019-11-21 12:10:00,275.71,275.74,275.45,275.49,7178.0,252.327,252.3544,252.089,252.1257,7178.0
2019-11-21 12:15:00,275.56,275.75,275.47,275.54,20979.0,252.1897,252.3636,252.1073,252.1714,20979.0
2019-11-21 12:20:00,275.51,275.73,275.34,275.62,22372.0,252.144,252.3453,251.9884,252.2446,22372.0
2019-11-21 12:25:00,275.56,275.79,275.45,275.7,50059.0,252.1897,252.4002,252.089,252.3178,50059.0
2019-11-21 12:30:00,275.67,275.81,275.53,275.68,29364.0,252.2904,252.4185,252.1623,252.2995,29364.0
2019-11-21 12:35:00,275.69,276.26,275.56,276.16,22942.0,252.3087,252.8303,252.1897,252.7388,22942.0
2019-11-21 12:40:00,276.12,276.4,276.02,276.19,73760.0,252.7022,252.9585,252.6107,252.7663,73760.0
2019-11-21 12:45:00,276.12,276.33,275.68,275.68,27117.0,252.7022,252.8944,252.2995,252.2995,27117.0
2019-11-21 12:50:00,275.72,275.85,275.33,275.75,13708.0,252.3361,252.4551,251.9792,252.3636,13708.0
2019-11-21 12:55:00,275.76,275.78,275.37,275.47,9540.0,252.3728,252.3911,252.0158,252.1073,9540.0
2019-11-21 13:00:00,275.44,275.73,275.15,275.73,21461.0,252.0799,252.3453,251.8145,252.3453,21461.0
2019-11-21 13:05:00,275.67,275.67,274.93,274.96,20181.0,252.2904,252.2904,251.6131,251.6406,20181.0
2019-11-21 13:10:00,274.97,275.58,274.83,275.47,16341.0,251.6498,252.208,251.5216,252.1073,16341.0
2019-11-21 13:15:00,275.47,275.63,275.34,275.61,7604.0,252.1073,252.2538,251.9884,252.2355,7604.0
2019-11-21 13:20:00,275.64,275.68,275.15,275.16,13835.0,252.2629,252.2995,251.8145,251.8236,13835.0
2019-11-21 13:25:00,275.18,275.44,275.18,275.37,7245.0,251.8419,252.0799,251.8419,252.0158,7245.0
2019-11-21 13:30:00,275.42,275.68,275.38,275.68,11224.0,252.0616,252.2995,252.025,252.2995,11224.0
2019-11-21 13:35:00,275.66,275.66,275.44,275.45,6309.0,252.2812,252.2812,252.0799,252.089,6309.0
2019-11-21 13:40:00,275.43,276.09,275.36,276.0,34861.0,252.0707,252.6748,252.0067,252.5924,34861.0
2019-11-21 13:45:00,276.0,276.54,275.97,276.51,45397.0,252.5924,253.0866,252.5649,253.0591,45397.0
2019-11-21 13:50:00,276.49,276.79,276.3,276.47,57345.0,253.0408,253.3154,252.867,253.0225,57345.0
2019-11-21 13:55:00,276.45,276.56,276.08,276.44,24009.0,253.0042,253.1049,252.6656,252.9951,24009.0
2019-11-21 14:00:00,276.51,276.75,276.44,276.51,13993.0,253.0591,253.2788,252.9951,253.0591,13993.0
2019-11-21 14:05:00,276.6,277.03,276.46,277.02,20933.0,253.1415,253.535,253.0134,253.5259,20933.0
2019-11-21 14:10:00,277.0,277.24,276.85,277.16,32054.0,253.5076,253.7272,253.3703,253.654,32054.0
2019-11-21 14:15:00,277.14,277.32,277.05,277.26,10278.0,253.6357,253.8004,253.5533,253.7455,10278.0
2019-11-21 14:20:00,277.28,277.4,277.01,277.23,10098.0,253.7638,253.8737,253.5167,253.7181,10098.0
2019-11-21 14:25:00,277.27,277.32,277.13,277.17,8890.0,253.7547,253.8004,253.6266,253.6632,8890.0
2019-11-21 14:30:00,277.16,277.6,277.16,277.54,23067.0,253.654,254.0567,253.654,254.0018,23067.0
2019-11-21 14:35:00,277.53,277.68,277.4,277.4,10675.0,253.9926,254.1299,253.8737,253.8737,10675.0
2019-11-21 14:40:00,277.45,277.59,277.38,277.44,21561.0,253.9194,254.0476,253.8554,253.9103,21561.0
2019-11-21 14:45:00,277.47,277.47,277.26,277.34,12471.0,253.9377,253.9377,253.7455,253.8188,12471.0
2019-11-21 14:50:00,277.26,277.37,277.12,277.3,15241.0,253.7455,253.8462,253.6174,253.7821,15241.0
2019-11-21 14:55:00,277.32,277.48,277.3,277.38,20231.0,253.8004,253.9469,253.7821,253.8554,20231.0
2019-11-21 15:00:00,277.4,277.5,277.19,277.22,18575.0,253.8737,253.9652,253.6815,253.7089,18575.0
2019-11-21 15:05:00,277.24,277.25,276.76,276.86,20503.0,253.7272,253.7364,253.2879,253.3795,20503.0
2019-11-21 15:10:00,276.84,276.93,276.81,276.89,15135.0,253.3612,253.4435,253.3337,253.4069,15135.0
2019-11-21 15:15:00,276.88,276.94,276.73,276.94,20849.0,253.3978,253.4527,253.2605,253.4527,20849.0
2019-11-21 15:20:00,276.93,276.95,276.65,276.85,17113.0,253.4435,253.4618,253.1873,253.3703,17113.0
2019-11-21 15:25:00,276.84,276.89,276.61,276.61,15416.0,253.3612,253.4069,253.1507,253.1507,15416.0
2019-11-21 15:30:00,276.63,276.86,276.57,276.84,39496.0,253.169,253.3795,253.1141,253.3612,39496.0
2019-11-21 15:35:00,276.84,276.94,276.66,276.77,29966.0,253.3612,253.4527,253.1964,253.2971,29966.0
2019-11-21 15:40:00,276.74,277.05,276.52,277.04,38584.0,253.2696,253.5533,253.0683,253.5442,38584.0
2019-11-21 15:45:00,277.01,277.15,276.84,276.84,34286.0,253.5167,253.6449,253.3612,253.3612,34286.0
2019-11-21 15:50:00,276.78,276.84,276.4,276.61,74876.0,253.3062,253.3612,252.9585,253.1507,74876.0
2019-11-21 15:55:00,276.58,276.81,276.3,276.57,118361.0,253.1232,253.3337,252.867,253.1141,118361.0
2019-11-22 09:30:00,276.53,277.53,275.0,276.13,89327.0,253.0774,253.9926,251.6772,252.7114,89327.0
2019-11-22 09:35:00,276.11,276.58,275.42,275.72,51647.0,252.6931,253.1232,252.0616,252.3361,51647.0
2019-11-22 09:40:00,275.71,276.89,275.55,276.62,59067.0,252.327,253.4069,252.1806,253.1598,59067.0
2019-11-22 09:45:00,276.6,277.13,276.29,277.13,41521.0,253.1415,253.6266,252.8578,253.6266,41521.0
2019-11-22 09:50:00,277.3,277.77,277.16,277.24,29341.0,253.7821,254.2123,253.654,253.7272,29341.0
2019-11-22 09:55:00,277.29,277.68,276.37,276.37,23080.0,253.773,254.1299,252.931,252.931,23080.0
2019-11-22 10:00:00,276.37,276.84,275.77,275.8,27960.0,252.931,253.3612,252.3819,252.4094,27960.0
2019-11-22 10:05:00,275.85,276.16,275.58,276.15,51628.0,252.4551,252.7388,252.208,252.7297,51628.0
2019-11-22 10:10:00,276.14,276.8,276.06,276.13,35722.0,252.7205,253.3246,252.6473,252.7114,35722.0
2019-11-22 10:15:00,276.13,276.29,275.93,276.08,15254.0,252.7114,252.8578,252.5283,252.6656,15254.0
2019-11-22 10:20:00,276.06,276.06,275.25,275.67,15348.0,252.6473,252.6473,251.906,252.2904,15348.0
2019-11-22 10:25:00,275.61,276.2,275.6,275.75,43768.0,252.2355,252.7754,252.2263,252.3636,43768.0
2019-11-22 10:30:00,275.81,276.46,275.71,276.23,52689.0,252.4185,253.0134,252.327,252.8029,52689.0
2019-11-22 10:35:00,276.25,276.27,275.11,275.78,38479.0,252.8212,252.8395,251.7779,252.3911,38479.0
2019-11-22 10:40:00,275.82,276.24,275.74,276.22,40734.0,252.4277,252.812,252.3544,252.7937,40734.0
2019-11-22 10:45:00,276.22,276.34,275.92,276.24,53375.0,252.7937,252.9036,252.5192,252.812,53375.0
2019-11-22 10:50:00,276.22,276.23,275.19,275.41,51886.0,252.7937,252.8029,251.8511,252.0524,51886.0
2019-11-22 10:55:00,275.32,275.81,275.06,275.65,26001.0,251.9701,252.4185,251.7321,252.2721,26001.0
2019-11-22 11:00:00,275.65,276.1,275.65,275.84,35503.0,252.2721,252.6839,252.2721,252.446,35503.0
2019-11-22 11:05:00,275.89,275.98,275.45,275.81,26623.0,252.4917,252.5741,252.089,252.4185,26623.0
2019-11-22 11:10:00,275.88,275.92,275.3,275.38,23213.0,252.4826,252.5192,251.9518,252.025,23213.0
2019-11-22 11:15:00,275.32,275.86,275.32,275.54,21777.0,251.9701,252.4643,251.9701,252.1714,21777.0
2019-11-22 11:20:00,275.48,275.7,275.06,275.13,27474.0,252.1165,252.3178,251.7321,251.7962,27474.0
2019-11-22 11:25:00,275.13,275.64,275.09,275.54,11185.0,251.7962,252.2629,251.7596,252.1714,11185.0
2019-11-22 11:30:00,275.48,275.65,275.32,275.63,12432.0,252.1165,252.2721,251.9701,252.2538,12432.0
2019-11-22 11:35:00,275.6,275.78,275.34,275.73,17137.0,252.2263,252.3911,251.9884,252.3453,17137.0
2019-11-22 11:40:00,275.68,275.89,275.27,275.33,16352.0,252.2995,252.4917,251.9243,251.9792,16352.0
2019-11-22 11:45:00,275.37,275.76,275.37,275.71,10906.0,252.0158,252.3728,252.0158,252.327,10906.0
2019-11-22 11:50:00,275.72,275.85,275.56,275.67,9030.0,252.3361,252.4551,252.1897,252.2904,9030.0
2019-11-22 11:55:00,275.63,275.68,275.48,275.54,9388.0,252.2538,252.2995,252.1165,252.1714,9388.0
2019-11-22 12:00:00,275.54,275.83,275.54,275.72,7304.0,252.1714,252.4368,252.1714,252.3361,7304.0
2019-11-22 12:05:00,275.71,275.98,275.7,275.81,8790.0,252.327,252.5741,252.3178,252.4185,8790.0
2019-11-22 12:10:00,275.78,276.07,275.78,276.03,18048.0,252.3911,252.6565,252.3911,252.6199,18048.0
2019-11-22 12:15:00,276.08,276.61,276.04,276.51,34550.0,252.6656,253.1507,252.629,253.0591,34550.0
2019-11-22 12:20:00,276.48,276.92,276.41,276.92,22780.0,253.0317,253.4344,252.9676,253.4344,22780.0
2019-11-22 12:25:00,276.95,276.98,276.64,276.75,20747.0,253.4618,253.4893,253.1781,253.2788,20747.0
2019-11-22 12:30:00,276.78,276.79,276.46,276.52,15168.0,253.3062,253.3154,253.0134,253.0683,15168.0
2019-11-22 12:35:00,276.52,276.9,276.44,276.67,12052.0,253.0683,253.4161,252.9951,253.2056,12052.0
2019-11-22 12:40:00,276.66,276.76,276.51,276.6,8812.0,253.1964,253.2879,253.0591,253.1415,8812.0
2019-11-22 12:45:00,276.68,276.81,276.65,276.7,10898.0,253.2147,253.3337,253.1873,253.233,10898.0
2019-11-22 12:50:00,276.71,276.92,276.7,276.79,11617.0,253.2422,253.4344,253.233,253.3154,11617.0
2019-11-22 12:55:00,276.81,276.93,276.81,276.88,7033.0,253.3337,253.4435,253.3337,253.3978,7033.0
2019-11-22 13:00:00,276.83,276.93,276.73,276.77,9389.0,253.352,253.4435,253.2605,253.2971,9389.0
2019-11-22 13:05:00,276.8,276.88,276.47,276.54,9855.0,253.3246,253.3978,253.0225,253.0866,9855.0
2019-11-22 13:10:00,276.54,276.69,276.48,276.48,12209.0,253.0866,253.2239,253.0317,253.0317,12209.0
2019-11-22 13:15:00,276.49,276.49,276.15,276.18,12009.0,253.0408,253.0408,252.7297,252.7571,12009.0
2019-11-22 13:20:00,276.18,276.53,276.11,276.47,14549.0,252.7571,253.0774,252.6931,253.0225,14549.0
2019-11-22 13:25:00,276.45,276.51,276.14,276.18,5067.0,253.0042,253.0591,252.7205,252.7571,5067.0
2019-11-22 13:30:00,276.15,276.28,276.09,276.28,9247.0,252.7297,252.8487,252.6748,252.8487,9247.0
2019-11-22 13:35:00,276.26,276.34,276.11,276.33,7842.0,252.8303,252.9036,252.6931,252.8944,7842.0
2019-11-22 13:40:00,276.28,276.44,276.2,276.28,11734.0,252.8487,252.9951,252.7754,252.8487,11734.0
2019-11-22 13:45:00,276.34,276.61,276.31,276.52,6729.0,252.9036,253.1507,252.8761,253.0683,6729.0
2019-11-22 13:50:00,276.39,276.43,276.26,276.39,8142.0,252.9493,252.9859,252.8303,252.9493,8142.0
2019-11-22 13:55:00,276.36,276.65,276.3,276.6,10010.0,252.9219,253.1873,252.867,253.1415,10010.0
2019-11-22 14:00:00,276.6,276.7,276.43,276.53,9369.0,253.1415,253.233,252.9859,253.0774,9369.0
2019-11-22 14:05:00,276.58,276.67,276.47,276.53,17225.0,253.1232,253.2056,253.0225,253.0774,17225.0
2019-11-22 14:10:00,276.59,276.85,276.49,276.81,22694.0,253.1324,253.3703,253.0408,253.3337,22694.0
2019-11-22 14:15:00,276.78,277.3,276.75,277.17,28776.0,253.3062,253.7821,253.2788,253.6632,28776.0
2019-11-22 14:20:00,277.23,277.35,277.09,277.14,22456.0,253.7181,253.8279,253.59,253.6357,22456.0
2019-11-22 14:25:00,277.11,277.22,276.8,276.89,23296.0,253.6083,253.7089,253.3246,253.4069,23296.0
2019-11-22 14:30:00,276.88,277.04,276.81,276.82,24433.0,253.3978,253.5442,253.3337,253.3429,24433.0
2019-11-22 14:35:00,276.83,276.88,276.58,276.82,12841.0,253.352,253.3978,253.1232,253.3429,12841.0
2019-11-22 14:40:00,276.77,277.08,276.77,276.99,12491.0,253.2971,253.5808,253.2971,253.4984,12491.0
2019-11-22 14:45:00,276.98,277.04,276.63,276.71,11819.0,253.4893,253.5442,253.169,253.2422,11819.0
2019-11-22 14:50:00,276.74,276.83,276.6,276.75,17506.0,253.2696,253.352,253.1415,253.2788,17506.0
2019-11-22 14:55:00,276.78,276.8,276.54,276.58,9772.0,253.3062,253.3246,253.0866,253.1232,9772.0
2019-11-22 15:00:00,276.63,276.65,276.44,276.45,7002.0,253.169,253.1873,252.9951,253.0042,7002.0
2019-11-22 15:05:00,276.41,276.56,276.32,276.56,9887.0,252.9676,253.1049,252.8853,253.1049,9887.0
2019-11-22 15:10:00,276.51,276.64,276.49,276.64,9453.0,253.0591,253.1781,253.0408,253.1781,9453.0
2019-11-22 15:15:00,276.65,276.74,276.61,276.71,8394.0,253.1873,253.2696,253.1507,253.2422,8394.0
2019-11-22 15:20:00,276.72,276.75,276.56,276.58,12042.0,253.2513,253.2788,253.1049,253.1232,12042.0
2019-11-22 15:25:00,276.6,276.6,276.45,276.45,11770.0,253.1415,253.1415,253.0042,253.0042,11770.0
2019-11-22 15:30:00,276.43,276.7,276.38,276.58,16181.0,252.9859,253.233,252.9402,253.1232,16181.0
2019-11-22 15:35:00,276.56,276.58,276.37,276.45,17910.0,253.1049,253.1232,252.931,253.0042,17910.0
2019-11-22 15:40:00,276.47,276.47,276.31,276.36,13944.0,253.0225,253.0225,252.8761,252.9219,13944.0
2019-11-22 15:45:00,276.36,276.39,275.93,275.96,50517.0,252.9219,252.9493,252.5283,252.5558,50517.0
2019-11-22 15:50:00,275.95,276.48,275.77,276.35,77797.0,252.5466,253.0317,252.3819,252.9127,77797.0
2019-11-22 15:55:00,276.36,277.04,276.31,276.78,176230.0,252.9219,253.5442,252.8761,253.3062,176230.0
2019-11-25 09:30:00,277.78,278.43,277.01,278.36,83739.0,254.2214,254.8163,253.5167,254.7522,83739.0
2019-11-25 09:35:00,278.2,278.82,278.11,278.22,22652.0,254.6058,255.1732,254.5234,254.6241,22652.0
2019-11-25 09:40:00,278.3,278.62,277.65,278.56,27931.0,254.6973,254.9902,254.1025,254.9353,27931.0
2019-11-25 09:45:00,278.66,278.81,277.9,278.73,50075.0,255.0268,255.1641,254.3313,255.0909,50075.0
2019-11-25 09:50:00,278.72,279.2,278.38,278.51,34454.0,255.0817,255.521,254.7706,254.8895,34454.0
2019-11-25 09:55:00,278.44,279.72,278.44,279.72,35619.0,254.8255,255.9969,254.8255,255.9969,35619.0
2019-11-25 10:00:00,279.72,279.72,279.39,279.64,19070.0,255.9969,255.9969,255.6949,255.9237,19070.0
2019-11-25 10:05:00,279.71,280.0,279.38,279.62,54565.0,255.9878,256.2532,255.6857,255.9054,54565.0
2019-11-25 10:10:00,279.55,279.66,279.15,279.27,20081.0,255.8413,255.942,255.4752,255.5851,20081.0
2019-11-25 10:15:00,279.24,279.52,278.76,279.27,31566.0,255.5576,255.8139,255.1183,255.5851,31566.0
2019-11-25 10:20:00,279.35,279.77,279.25,279.64,28742.0,255.6583,256.0427,255.5668,255.9237,28742.0
2019-11-25 10:25:00,279.6,279.98,279.58,279.85,13502.0,255.8871,256.2349,255.8688,256.1159,13502.0
2019-11-25 10:30:00,279.88,280.16,279.76,279.99,111517.0,256.1433,256.3996,256.0335,256.244,111517.0
2019-11-25 10:35:00,279.94,280.44,279.93,280.23,35326.0,256.1982,256.6558,256.1891,256.4637,35326.0
2019-11-25 10:40:00,280.22,280.33,280.08,280.12,47699.0,256.4545,256.5552,256.3264,256.363,47699.0
2019-11-25 10:45:00,280.09,280.61,280.08,280.4,28797.0,256.3355,256.8114,256.3264,256.6192,28797.0
2019-11-25 10:50:00,280.42,280.42,279.83,279.89,19958.0,256.6375,256.6375,256.0976,256.1525,19958.0
2019-11-25 10:55:00,280.02,280.16,279.26,279.47,56289.0,256.2715,256.3996,255.5759,255.7681,56289.0
2019-11-25 11:00:00,279.5,280.18,279.5,280.12,32233.0,255.7956,256.4179,255.7956,256.363,32233.0
2019-11-25 11:05:00,280.16,280.17,279.89,279.94,19694.0,256.3996,256.4087,256.1525,256.1982,19694.0
2019-11-25 11:10:00,279.92,279.95,279.69,279.78,17669.0,256.1799,256.2074,255.9694,256.0518,17669.0
2019-11-25 11:15:00,279.72,280.05,279.67,280.0,15283.0,255.9969,256.2989,255.9511,256.2532,15283.0
2019-11-25 11:20:00,280.04,280.64,280.0,280.47,13869.0,256.2898,256.8389,256.2532,256.6833,13869.0
2019-11-25 11:25:00,280.36,280.41,280.2,280.27,15023.0,256.5826,256.6284,256.4362,256.5003,15023.0
2019-11-25 11:30:00,280.27,280.58,280.24,280.46,12695.0,256.5003,256.784,256.4728,256.6741,12695.0
2019-11-25 11:35:00,280.41,280.65,280.4,280.44,9088.0,256.6284,256.848,256.6192,256.6558,9088.0
2019-11-25 11:40:00,280.49,281.07,280.31,280.87,49591.0,256.7016,257.2324,256.5369,257.0494,49591.0
2019-11-25 11:45:00,280.81,281.08,280.71,281.0,20558.0,256.9945,257.2416,256.9029,257.1683,20558.0
2019-11-25 11:50:00,281.03,281.46,280.69,280.78,49792.0,257.1958,257.5893,256.8846,256.967,49792.0
2019-11-25 11:55:00,280.73,280.73,280.3,280.57,20202.0,256.9212,256.9212,256.5277,256.7748,20202.0
2019-11-25 12:00:00,280.57,281.0,280.5,280.99,22510.0,256.7748,257.1683,256.7108,257.1592,22510.0
2019-11-25 12:05:00,281.0,281.1,280.46,280.97,35460.0,257.1683,257.2599,256.6741,257.1409,35460.0
2019-11-25 12:10:00,280.97,281.37,280.96,281.07,32431.0,257.1409,257.507,257.1317,257.2324,32431.0
2019-11-25 12:15:00,281.08,281.12,280.74,280.81,17245.0,257.2416,257.2782,256.9304,256.9945,17245.0
2019-11-25 12:20:00,280.87,281.08,280.43,280.46,55289.0,257.0494,257.2416,256.6467,256.6741,55289.0
2019-11-25 12:25:00,280.42,281.13,280.42,281.02,27144.0,256.6375,257.2873,256.6375,257.1867,27144.0
2019-11-25 12:30:00,280.9,281.15,280.79,281.15,12125.0,257.0768,257.3056,256.9762,257.3056,12125.0
2019-11-25 12:35:00,281.13,281.13,280.72,280.85,20686.0,257.2873,257.2873,256.9121,257.0311,20686.0
2019-11-25 12:40:00,280.86,281.18,280.77,280.92,16630.0,257.0402,257.3331,256.9579,257.0951,16630.0
2019-11-25 12:45:00,280.91,281.15,280.85,281.14,21569.0,257.086,257.3056,257.0311,257.2965,21569.0
2019-11-25 12:50:00,281.12,281.13,280.49,280.81,16219.0,257.2782,257.2873,256.7016,256.9945,16219.0
2019-11-25 12:55:00,280.8,281.17,280.8,281.13,26700.0,256.9853,257.3239,256.9853,257.2873,26700.0
2019-11-25 13:00:00,281.1,281.44,281.09,281.28,44720.0,257.2599,257.571,257.2507,257.4246,44720.0
2019-11-25 13:05:00,281.24,281.34,281.05,281.21,25085.0,257.388,257.4795,257.2141,257.3605,25085.0
2019-11-25 13:10:00,281.21,281.62,281.07,281.07,25604.0,257.3605,257.7358,257.2324,257.2324,25604.0
2019-11-25 13:15:00,281.03,281.59,280.88,281.57,22130.0,257.1958,257.7083,257.0585,257.69,22130.0
2019-11-25 13:20:00,281.5,282.02,281.41,281.56,25400.0,257.6259,258.1018,257.5436,257.6809,25400.0
2019-11-25 13:25:00,281.57,281.97,281.55,281.94,16061.0,257.69,258.0561,257.6717,258.0286,16061.0
2019-11-25 13:30:00,281.91,282.17,281.76,281.96,26145.0,258.0012,258.2391,257.8639,258.0469,26145.0
2019-11-25 13:35:00,281.94,282.22,281.77,282.15,24190.0,258.0286,258.2849,257.873,258.2208,24190.0
2019-11-25 13:40:00,282.16,282.35,281.94,282.02,55096.0,258.23,258.4039,258.0286,258.1018,55096.0
2019-11-25 13:45:00,282.01,282.06,281.81,281.97,24766.0,258.0927,258.1384,257.9097,258.0561,24766.0
2019-11-25 13:50:00,281.96,282.13,281.81,282.05,20349.0,258.0469,258.2025,257.9097,258.1293,20349.0
2019-11-25 13:55:00,282.01,282.2,281.96,282.07,22072.0,258.0927,258.2666,258.0469,258.1476,22072.0
2019-11-25 14:00:00,282.02,282.17,281.88,282.08,16381.0,258.1018,258.2391,257.9737,258.1568,16381.0
2019-11-25 14:05:00,282.09,282.15,281.91,282.01,16917.0,258.1659,258.2208,258.0012,258.0927,16917.0
2019-11-25 14:10:00,282.04,282.15,281.93,281.96,14494.0,258.1201,258.2208,258.0195,258.0469,14494.0
2019-11-25 14:15:00,281.96,282.1,281.82,282.0,27027.0,258.0469,258.1751,257.9188,258.0835,27027.0
2019-11-25 14:20:00,281.97,282.0,281.54,281.82,50913.0,258.0561,258.0835,257.6626,257.9188,50913.0
2019-11-25 14:25:00,281.85,282.0,281.78,281.97,17511.0,257.9463,258.0835,257.8822,258.0561,17511.0
2019-11-25 14:30:00,282.0,282.25,281.92,281.93,27218.0,258.0835,258.3123,258.0103,258.0195,27218.0
2019-11-25 14:35:00,281.9,282.03,281.71,281.77,29751.0,257.992,258.111,257.8181,257.873,29751.0
2019-11-25 14:40:00,281.74,282.03,281.61,282.01,23097.0,257.8456,258.111,257.7266,258.0927,23097.0
2019-11-25 14:45:00,282.0,282.12,281.84,282.03,29069.0,258.0835,258.1934,257.9371,258.111,29069.0
2019-11-25 14:50:00,282.03,282.46,282.03,282.41,41442.0,258.111,258.5045,258.111,258.4588,41442.0
2019-11-25 14:55:00,282.43,282.68,282.32,282.57,38049.0,258.4771,258.7059,258.3764,258.6052,38049.0
2019-11-25 15:00:00,282.56,282.75,282.18,282.3,107870.0,258.596,258.7699,258.2483,258.3581,107870.0
2019-11-25 15:05:00,282.34,282.42,282.16,282.38,27387.0,258.3947,258.4679,258.23,258.4313,27387.0
2019-11-25 15:10:00,282.4,282.48,282.1,282.45,24011.0,258.4496,258.5228,258.1751,258.4954,24011.0
2019-11-25 15:15:00,282.49,282.59,282.25,282.49,27902.0,258.532,258.6235,258.3123,258.532,27902.0
2019-11-25 15:20:00,282.5,282.62,282.36,282.44,30115.0,258.5411,258.651,258.413,258.4862,30115.0
2019-11-25 15:25:00,282.44,282.72,282.37,282.61,30851.0,258.4862,258.7425,258.4222,258.6418,30851.0
2019-11-25 15:30:00,282.64,283.0,282.54,282.65,58464.0,258.6693,258.9987,258.5777,258.6784,58464.0
2019-11-25 15:35:00,282.62,282.92,282.6,282.86,33394.0,258.651,258.9255,258.6327,258.8706,33394.0
2019-11-25 15:40:00,282.86,282.9,282.51,282.8,38092.0,258.8706,258.9072,258.5503,258.8157,38092.0
2019-11-25 15:45:00,282.81,282.88,282.7,282.73,52489.0,258.8248,258.8889,258.7242,258.7516,52489.0
2019-11-25 15:50:00,282.71,282.83,282.54,282.79,125622.0,258.7333,258.8431,258.5777,258.8065,125622.0
2019-11-25 15:55:00,282.76,282.89,282.39,282.61,201627.0,258.7791,258.8981,258.4405,258.6418,201627.0
2019-11-26 09:30:00,280.71,281.84,280.25,281.56,130730.0,256.9029,257.9371,256.482,257.6809,130730.0
2019-11-26 09:35:00,281.75,281.75,280.47,280.81,53630.0,257.8547,257.8547,256.6833,256.9945,53630.0
2019-11-26 09:40:00,280.72,280.98,280.5,280.82,44858.0,256.9121,257.15,256.7108,257.0036,44858.0
2019-11-26 09:45:00,280.83,281.77,280.76,281.77,35443.0,257.0128,257.873,256.9487,257.873,35443.0
2019-11-26 09:50:00,281.91,281.91,281.21,281.46,27248.0,258.0012,258.0012,257.3605,257.5893,27248.0
2019-11-26 09:55:00,281.51,281.97,281.3,281.85,25933.0,257.6351,258.0561,257.4429,257.9463,25933.0
2019-11-26 10:00:00,281.74,281.9,281.3,281.62,28107.0,257.8456,257.992,257.4429,257.7358,28107.0
2019-11-26 10:05:00,281.67,281.88,281.63,281.75,37186.0,257.7815,257.9737,257.7449,257.8547,37186.0
2019-11-26 10:10:00,281.72,282.04,281.56,281.74,20583.0,257.8273,258.1201,257.6809,257.8456,20583.0
2019-11-26 10:15:00,281.73,282.01,281.69,281.95,22925.0,257.8364,258.0927,257.7998,258.0378,22925.0
2019-11-26 10:20:00,281.87,282.25,281.77,282.0,49084.0,257.9646,258.3123,257.873,258.0835,49084.0
2019-11-26 10:25:00,281.98,282.2,281.77,281.9,22304.0,258.0652,258.2666,257.873,257.992,22304.0
2019-11-26 10:30:00,281.89,282.07,281.77,281.95,49223.0,257.9829,258.1476,257.873,258.0378,49223.0
2019-11-26 10:35:00,281.96,282.0,281.47,281.58,30385.0,258.0469,258.0835,257.5985,257.6992,30385.0
2019-11-26 10:40:00,281.51,281.58,281.15,281.58,22122.0,257.6351,257.6992,257.3056,257.6992,22122.0
2019-11-26 10:45:00,281.55,281.78,281.5,281.5,11008.0,257.6717,257.8822,257.6259,257.6259,11008.0
2019-11-26 10:50:00,281.51,281.72,281.41,281.7,14560.0,257.6351,257.8273,257.5436,257.809,14560.0
2019-11-26 10:55:00,281.84,281.98,281.75,281.75,15524.0,257.9371,258.0652,257.8547,257.8547,15524.0
2019-11-26 11:00:00,281.73,281.74,281.19,281.45,19493.0,257.8364,257.8456,257.3422,257.5802,19493.0
2019-11-26 11:05:00,281.45,281.66,281.4,281.4,9490.0,257.5802,257.7724,257.5344,257.5344,9490.0
2019-11-26 11:10:00,281.41,281.62,281.18,281.27,57349.0,257.5436,257.7358,257.3331,257.4154,57349.0
2019-11-26 11:15:00,281.24,281.28,281.0,281.05,39824.0,257.388,257.4246,257.1683,257.2141,39824.0
2019-11-26 11:20:00,281.0,281.02,280.55,280.94,24348.0,257.1683,257.1867,256.7565,257.1134,24348.0
2019-11-26 11:25:00,280.9,281.06,280.67,280.73,11718.0,257.0768,257.2233,256.8663,256.9212,11718.0
2019-11-26 11:30:00,280.73,281.23,280.67,281.09,19350.0,256.9212,257.3788,256.8663,257.2507,19350.0
2019-11-26 11:35:00,281.13,281.31,280.91,281.12,25961.0,257.2873,257.4521,257.086,257.2782,25961.0
2019-11-26 11:40:00,281.11,281.25,280.95,281.07,7477.0,257.269,257.3971,257.1226,257.2324,7477.0
2019-11-26 11:45:00,281.08,281.41,281.04,281.29,10906.0,257.2416,257.5436,257.205,257.4338,10906.0
2019-11-26 11:50:00,281.4,281.48,281.04,281.26,10211.0,257.5344,257.6076,257.205,257.4063,10211.0
2019-11-26 11:55:00,281.31,281.43,281.23,281.37,10592.0,257.4521,257.5619,257.3788,257.507,10592.0
2019-11-26 12:00:00,281.37,281.51,281.15,281.27,12729.0,257.507,257.6351,257.3056,257.4154,12729.0
2019-11-26 12:05:00,281.26,281.52,281.25,281.52,10391.0,257.4063,257.6442,257.3971,257.6442,10391.0
2019-11-26 12:10:00,281.55,281.72,281.53,281.59,9116.0,257.6717,257.8273,257.6534,257.7083,9116.0
2019-11-26 12:15:00,281.58,281.62,281.34,281.47,9643.0,257.6992,257.7358,257.4795,257.5985,9643.0
2019-11-26 12:20:00,281.45,281.82,281.45,281.64,14469.0,257.5802,257.9188,257.5802,257.7541,14469.0
2019-11-26 12:25:00,281.66,281.77,281.43,281.45,18073.0,257.7724,257.873,257.5619,257.5802,18073.0
2019-11-26 12:30:00,281.44,281.66,281.42,281.55,6362.0,257.571,257.7724,257.5527,257.6717,6362.0
2019-11-26 12:35:00,281.55,281.59,281.5,281.55,5488.0,257.6717,257.7083,257.6259,257.6717,5488.0
2019-11-26 12:40:00,281.51,281.54,281.19,281.23,10974.0,257.6351,257.6626,257.3422,257.3788,10974.0
2019-11-26 12:45:00,281.3,281.63,281.3,281.5,15945.0,257.4429,257.7449,257.4429,257.6259,15945.0
2019-11-26 12:50:00,281.56,281.63,281.38,281.41,18435.0,257.6809,257.7449,257.5161,257.5436,18435.0
2019-11-26 12:55:00,281.4,281.4,281.21,281.24,10234.0,257.5344,257.5344,257.3605,257.388,10234.0
2019-11-26 13:00:00,281.19,281.38,281.19,281.29,16622.0,257.3422,257.5161,257.3422,257.4338,16622.0
2019-11-26 13:05:00,281.3,281.34,281.01,281.1,13862.0,257.4429,257.4795,257.1775,257.2599,13862.0
2019-11-26 13:10:00,281.05,281.14,280.95,281.06,25926.0,257.2141,257.2965,257.1226,257.2233,25926.0
2019-11-26 13:15:00,281.03,281.1,280.16,280.6,27356.0,257.1958,257.2599,256.3996,256.8023,27356.0
2019-11-26 13:20:00,280.6,281.11,280.6,280.78,10532.0,256.8023,257.269,256.8023,256.967,10532.0
2019-11-26 13:25:00,280.73,281.09,280.68,281.09,8297.0,256.9212,257.2507,256.8755,257.2507,8297.0
2019-11-26 13:30:00,281.07,281.3,281.01,281.15,22790.0,257.2324,257.4429,257.1775,257.3056,22790.0
2019-11-26 13:35:00,281.2,281.35,281.07,281.35,12146.0,257.3514,257.4887,257.2324,257.4887,12146.0
2019-11-26 13:40:00,281.3,281.3,280.94,280.95,11007.0,257.4429,257.4429,257.1134,257.1226,11007.0
2019-11-26 13:45:00,280.97,281.0,280.82,280.96,9785.0,257.1409,257.1683,257.0036,257.1317,9785.0
2019-11-26 13:50:00,280.93,281.03,280.8,280.9,10525.0,257.1043,257.1958,256.9853,257.0768,10525.0
2019-11-26 13:55:00,280.86,280.95,280.75,280.89,13588.0,257.0402,257.1226,256.9396,257.0677,13588.0
2019-11-26 14:00:00,280.92,281.15,280.92,281.02,6552.0,257.0951,257.3056,257.0951,257.1867,6552.0
2019-11-26 14:05:00,281.0,281.14,280.95,281.11,10482.0,257.1683,257.2965,257.1226,257.269,10482.0
2019-11-26 14:10:00,281.09,281.2,281.0,281.16,7813.0,257.2507,257.3514,257.1683,257.3148,7813.0
2019-11-26 14:15:00,281.13,281.18,280.89,281.01,16656.0,257.2873,257.3331,257.0677,257.1775,16656.0
2019-11-26 14:20:00,281.05,281.05,280.8,280.84,8961.0,257.2141,257.2141,256.9853,257.0219,8961.0
2019-11-26 14:25:00,280.82,280.84,280.67,280.73,9934.0,257.0036,257.0219,256.8663,256.9212,9934.0
2019-11-26 14:30:00,280.7,280.76,280.5,280.58,14524.0,256.8938,256.9487,256.7108,256.784,14524.0
2019-11-26 14:35:00,280.58,280.94,280.58,280.83,13943.0,256.784,257.1134,256.784,257.0128,13943.0
2019-11-26 14:40:00,280.85,280.88,280.7,280.7,8039.0,257.0311,257.0585,256.8938,256.8938,8039.0
2019-11-26 14:45:00,280.74,280.9,280.71,280.86,13169.0,256.9304,257.0768,256.9029,257.0402,13169.0
2019-11-26 14:50:00,280.88,281.09,280.85,281.05,10763.0,257.0585,257.2507,257.0311,257.2141,10763.0
2019-11-26 14:55:00,281.03,281.09,280.85,280.86,6690.0,257.1958,257.2507,257.0311,257.0402,6690.0
2019-11-26 15:00:00,280.84,280.84,280.52,280.68,9639.0,257.0219,257.0219,256.7291,256.8755,9639.0
2019-11-26 15:05:00,280.66,280.67,280.24,280.47,26784.0,256.8572,256.8663,256.4728,256.6833,26784.0
2019-11-26 15:10:00,280.49,280.49,280.27,280.34,21634.0,256.7016,256.7016,256.5003,256.5643,21634.0
2019-11-26 15:15:00,280.33,280.54,280.33,280.54,7637.0,256.5552,256.7474,256.5552,256.7474,7637.0
2019-11-26 15:20:00,280.54,280.86,280.54,280.82,12990.0,256.7474,257.0402,256.7474,257.0036,12990.0
2019-11-26 15:25:00,280.86,280.95,280.71,280.95,24927.0,257.0402,257.1226,256.9029,257.1226,24927.0
2019-11-26 15:30:00,280.93,281.02,280.89,280.89,17117.0,257.1043,257.1867,257.0677,257.0677,17117.0
2019-11-26 15:35:00,280.88,281.29,280.81,281.24,17682.0,257.0585,257.4338,256.9945,257.388,17682.0
2019-11-26 15:40:00,281.24,281.44,281.2,281.35,26023.0,257.388,257.571,257.3514,257.4887,26023.0
2019-11-26 15:45:00,281.35,281.35,281.24,281.24,24731.0,257.4887,257.4887,257.388,257.388,24731.0
2019-11-26 15:50:00,281.23,281.56,280.99,281.56,64374.0,257.3788,257.6809,257.1592,257.6809,64374.0
2019-11-26 15:55:00,281.59,281.62,281.27,281.4,200259.0,257.7083,257.7358,257.4154,257.5344,200259.0
2019-11-27 09:30:00,281.01,281.93,279.37,281.07,87363.0,257.1775,258.0195,255.6766,257.2324,87363.0
2019-11-27 09:35:00,280.84,281.18,279.52,279.86,26993.0,257.0219,257.3331,255.8139,256.125,26993.0
2019-11-27 09:40:00,279.95,281.64,279.67,280.98,20678.0,256.2074,257.7541,255.9511,257.15,20678.0
2019-11-27 09:45:00,281.09,281.76,280.08,280.19,21037.0,257.2507,257.8639,256.3264,256.427,21037.0
2019-11-27 09:50:00,280.2,281.13,280.2,280.83,16389.0,256.4362,257.2873,256.4362,257.0128,16389.0
2019-11-27 09:55:00,280.84,280.89,280.25,280.63,14317.0,257.0219,257.0677,256.482,256.8297,14317.0
2019-11-27 10:00:00,280.46,280.56,279.97,280.24,18012.0,256.6741,256.7657,256.2257,256.4728,18012.0
2019-11-27 10:05:00,280.32,280.75,280.18,280.74,26791.0,256.546,256.9396,256.4179,256.9304,26791.0
2019-11-27 10:10:00,280.68,280.81,279.92,279.98,15330.0,256.8755,256.9945,256.1799,256.2349,15330.0
2019-11-27 10:15:00,279.94,279.99,279.6,279.85,16339.0,256.1982,256.244,255.8871,256.1159,16339.0
2019-11-27 10:20:00,279.86,280.34,279.77,280.31,12083.0,256.125,256.5643,256.0427,256.5369,12083.0
2019-11-27 10:25:00,280.35,280.71,280.28,280.57,11480.0,256.5735,256.9029,256.5094,256.7748,11480.0
2019-11-27 10:30:00,280.51,280.61,280.2,280.24,22128.0,256.7199,256.8114,256.4362,256.4728,22128.0
2019-11-27 10:35:00,280.17,280.39,279.47,279.57,35258.0,256.4087,256.6101,255.7681,255.8596,35258.0
2019-11-27 10:40:00,279.64,279.98,279.62,279.94,8345.0,255.9237,256.2349,255.9054,256.1982,8345.0
2019-11-27 10:45:00,279.9,280.31,279.74,280.12,16455.0,256.1616,256.5369,256.0152,256.363,16455.0
2019-11-27 10:50:00,280.12,280.19,279.74,280.1,19151.0,256.363,256.427,256.0152,256.3447,19151.0
2019-11-27 10:55:00,280.09,280.72,279.97,280.66,10003.0,256.3355,256.9121,256.2257,256.8572,10003.0
2019-11-27 11:00:00,280.64,280.8,280.35,280.37,80849.0,256.8389,256.9853,256.5735,256.5918,80849.0
2019-11-27 11:05:00,280.35,280.57,280.26,280.53,32995.0,256.5735,256.7748,256.4911,256.7382,32995.0
2019-11-27 11:10:00,280.56,280.73,280.32,280.6,20794.0,256.7657,256.9212,256.546,256.8023,20794.0
2019-11-27 11:15:00,280.59,280.59,279.98,280.0,28615.0,256.7931,256.7931,256.2349,256.2532,28615.0
2019-11-27 11:20:00,280.0,280.1,279.75,280.01,24749.0,256.2532,256.3447,256.0244,256.2623,24749.0
2019-11-27 11:25:00,279.97,279.97,279.24,279.44,36583.0,256.2257,256.2257,255.5576,255.7407,36583.0
2019-11-27 11:30:00,279.44,279.96,279.25,279.64,24236.0,255.7407,256.2166,255.5668,255.9237,24236.0
2019-11-27 11:35:00,279.61,279.88,279.61,279.84,11588.0,255.8962,256.1433,255.8962,256.1067,11588.0
2019-11-27 11:40:00,279.85,279.95,279.7,279.73,8135.0,256.1159,256.2074,255.9786,256.0061,8135.0
2019-11-27 11:45:00,279.7,279.81,279.45,279.61,19511.0,255.9786,256.0793,255.7498,255.8962,19511.0
2019-11-27 11:50:00,279.53,279.65,279.5,279.58,22014.0,255.823,255.9328,255.7956,255.8688,22014.0
2019-11-27 11:55:00,279.6,279.61,279.14,279.15,8889.0,255.8871,255.8962,255.4661,255.4752,8889.0
2019-11-27 12:00:00,279.18,279.21,278.93,279.07,22233.0,255.5027,255.5302,255.2739,255.402,22233.0
2019-11-27 12:05:00,279.02,279.13,278.69,278.82,16613.0,255.3563,255.4569,255.0543,255.1732,16613.0
2019-11-27 12:10:00,278.83,279.35,278.72,279.3,15947.0,255.1824,255.6583,255.0817,255.6125,15947.0
2019-11-27 12:15:00,279.44,279.58,279.3,279.36,17963.0,255.7407,255.8688,255.6125,255.6674,17963.0
2019-11-27 12:20:00,279.3,279.41,279.21,279.28,9941.0,255.6125,255.7132,255.5302,255.5942,9941.0
2019-11-27 12:25:00,279.34,279.5,279.31,279.48,7422.0,255.6491,255.7956,255.6217,255.7773,7422.0
2019-11-27 12:30:00,279.47,279.5,279.23,279.27,3335.0,255.7681,255.7956,255.5485,255.5851,3335.0
2019-11-27 12:35:00,279.23,279.57,279.23,279.51,7328.0,255.5485,255.8596,255.5485,255.8047,7328.0
2019-11-27 12:40:00,279.52,279.65,279.5,279.59,9786.0,255.8139,255.9328,255.7956,255.8779,9786.0
2019-11-27 12:45:00,279.61,279.61,279.38,279.44,5748.0,255.8962,255.8962,255.6857,255.7407,5748.0
2019-11-27 12:50:00,279.52,279.83,279.52,279.77,5116.0,255.8139,256.0976,255.8139,256.0427,5116.0
2019-11-27 12:55:00,279.81,279.9,279.71,279.85,4750.0,256.0793,256.1616,255.9878,256.1159,4750.0
2019-11-27 13:00:00,279.8,280.23,279.75,280.19,26351.0,256.0701,256.4637,256.0244,256.427,26351.0
2019-11-27 13:05:00,280.21,280.31,280.07,280.19,40048.0,256.4453,256.5369,256.3172,256.427,40048.0
2019-11-27 13:10:00,280.23,280.42,280.03,280.32,84785.0,256.4637,256.6375,256.2806,256.546,84785.0
2019-11-27 13:15:00,280.29,280.69,280.28,280.61,9030.0,256.5186,256.8846,256.5094,256.8114,9030.0
2019-11-27 13:20:00,280.58,280.95,280.57,280.93,11963.0,256.784,257.1226,256.7748,257.1043,11963.0
2019-11-27 13:25:00,280.9,281.05,280.79,280.85,9315.0,257.0768,257.2141,256.9762,257.0311,9315.0
2019-11-27 13:30:00,280.86,280.96,280.81,280.94,11404.0,257.0402,257.1317,256.9945,257.1134,11404.0
2019-11-27 13:35:00,280.9,281.07,280.85,281.07,8897.0,257.0768,257.2324,257.0311,257.2324,8897.0
2019-11-27 13:40:00,281.12,281.14,280.97,281.03,5761.0,257.2782,257.2965,257.1409,257.1958,5761.0
2019-11-27 13:45:00,280.97,281.31,280.96,281.31,8309.0,257.1409,257.4521,257.1317,257.4521,8309.0
2019-11-27 13:50:00,281.31,281.44,281.25,281.34,13099.0,257.4521,257.571,257.3971,257.4795,13099.0
2019-11-27 13:55:00,281.36,281.39,281.09,281.18,8375.0,257.4978,257.5253,257.2507,257.3331,8375.0
2019-11-27 14:00:00,281.17,281.17,280.85,280.97,9457.0,257.3239,257.3239,257.0311,257.1409,9457.0
2019-11-27 14:05:00,280.97,281.12,280.93,281.07,7427.0,257.1409,257.2782,257.1043,257.2324,7427.0
2019-11-27 14:10:00,281.12,281.22,281.09,281.09,8330.0,257.2782,257.3697,257.2507,257.2507,8330.0
2019-11-27 14:15:00,281.13,281.2,281.09,281.14,3860.0,257.2873,257.3514,257.2507,257.2965,3860.0
2019-11-27 14:20:00,281.14,281.28,281.14,281.16,10383.0,257.2965,257.4246,257.2965,257.3148,10383.0
2019-11-27 14:25:00,281.16,281.26,281.09,281.14,7821.0,257.3148,257.4063,257.2507,257.2965,7821.0
2019-11-27 14:30:00,281.15,281.21,281.09,281.11,4731.0,257.3056,257.3605,257.2507,257.269,4731.0
2019-11-27 14:35:00,281.13,281.17,280.98,281.04,11500.0,257.2873,257.3239,257.15,257.205,11500.0
2019-11-27 14:40:00,281.07,281.27,280.95,281.18,23508.0,257.2324,257.4154,257.1226,257.3331,23508.0
2019-11-27 14:45:00,281.18,281.22,280.98,281.03,6034.0,257.3331,257.3697,257.15,257.1958,6034.0
2019-11-27 14:50:00,281.04,281.05,280.87,280.88,6931.0,257.205,257.2141,257.0494,257.0585,6931.0
2019-11-27 14:55:00,280.88,280.89,280.51,280.51,14121.0,257.0585,257.0677,256.7199,256.7199,14121.0
2019-11-27 15:00:00,280.53,280.86,280.53,280.78,8481.0,256.7382,257.0402,256.7382,256.967,8481.0
2019-11-27 15:05:00,280.72,280.82,280.64,280.78,5285.0,256.9121,257.0036,256.8389,256.967,5285.0
2019-11-27 15:10:00,280.79,280.89,280.74,280.8,6222.0,256.9762,257.0677,256.9304,256.9853,6222.0
2019-11-27 15:15:00,280.82,280.93,280.78,280.89,9237.0,257.0036,257.1043,256.967,257.0677,9237.0
2019-11-27 15:20:00,280.87,280.9,280.72,280.72,9586.0,257.0494,257.0768,256.9121,256.9121,9586.0
2019-11-27 15:25:00,280.76,280.77,280.56,280.64,9791.0,256.9487,256.9579,256.7657,256.8389,9791.0
2019-11-27 15:30:00,280.65,280.92,280.65,280.9,10947.0,256.848,257.0951,256.848,257.0768,10947.0
2019-11-27 15:35:00,280.9,281.01,280.49,280.55,13285.0,257.0768,257.1775,256.7016,256.7565,13285.0
2019-11-27 15:40:00,280.55,280.64,280.43,280.53,22449.0,256.7565,256.8389,256.6467,256.7382,22449.0
2019-11-27 15:45:00,280.51,280.66,280.51,280.51,21832.0,256.7199,256.8572,256.7199,256.7199,21832.0
2019-11-27 15:50:00,280.51,280.8,280.51,280.63,31501.0,256.7199,256.9853,256.7199,256.8297,31501.0
2019-11-27 15:55:00,280.68,280.86,280.64,280.67,69416.0,256.8755,257.0402,256.8389,256.8663,69416.0
2019-11-29 09:30:00,278.1,280.21,277.33,280.1,82295.0,254.5143,256.4453,253.8096,256.3447,82295.0
2019-11-29 09:35:00,280.01,280.49,279.26,279.89,18331.0,256.2623,256.7016,255.5759,256.1525,18331.0
2019-11-29 09:40:00,279.95,280.04,279.03,279.44,11102.0,256.2074,256.2898,255.3654,255.7407,11102.0
2019-11-29 09:45:00,279.33,279.94,279.24,279.94,16640.0,255.64,256.1982,255.5576,256.1982,16640.0
2019-11-29 09:50:00,279.9,280.19,279.67,279.67,17461.0,256.1616,256.427,255.9511,255.9511,17461.0
2019-11-29 09:55:00,279.67,279.91,278.99,279.59,20950.0,255.9511,256.1708,255.3288,255.8779,20950.0
2019-11-29 10:00:00,279.58,279.89,278.9,279.53,25002.0,255.8688,256.1525,255.2464,255.823,25002.0
2019-11-29 10:05:00,279.52,279.77,279.08,279.76,21536.0,255.8139,256.0427,255.4112,256.0335,21536.0
2019-11-29 10:10:00,279.69,280.14,279.59,280.13,21652.0,255.9694,256.3813,255.8779,256.3721,21652.0
2019-11-29 10:15:00,280.17,280.17,279.72,279.8,12270.0,256.4087,256.4087,255.9969,256.0701,12270.0
2019-11-29 10:20:00,279.77,280.23,279.75,280.04,17514.0,256.0427,256.4637,256.0244,256.2898,17514.0
2019-11-29 10:25:00,279.96,280.07,279.78,280.02,6178.0,256.2166,256.3172,256.0518,256.2715,6178.0
2019-11-29 10:30:00,279.96,280.0,279.53,279.56,8114.0,256.2166,256.2532,255.823,255.8505,8114.0
2019-11-29 10:35:00,279.48,279.51,279.04,279.39,11676.0,255.7773,255.8047,255.3746,255.6949,11676.0
2019-11-29 10:40:00,279.36,279.36,279.06,279.22,7562.0,255.6674,255.6674,255.3929,255.5393,7562.0
2019-11-29 10:45:00,279.08,279.45,279.08,279.2,5994.0,255.4112,255.7498,255.4112,255.521,5994.0
2019-11-29 10:50:00,279.17,279.23,278.84,278.84,9234.0,255.4936,255.5485,255.1915,255.1915,9234.0
2019-11-29 10:55:00,278.76,279.03,278.76,279.01,11523.0,255.1183,255.3654,255.1183,255.3471,11523.0
2019-11-29 11:00:00,278.96,279.15,278.92,279.14,8847.0,255.3014,255.4752,255.2648,255.4661,8847.0
2019-11-29 11:05:00,279.17,279.31,279.05,279.17,8246.0,255.4936,255.6217,255.3837,255.4936,8246.0
2019-11-29 11:10:00,279.18,279.32,279.03,279.03,4642.0,255.5027,255.6308,255.3654,255.3654,4642.0
2019-11-29 11:15:00,279.09,279.11,278.86,279.05,12836.0,255.4203,255.4386,255.2098,255.3837,12836.0
2019-11-29 11:20:00,278.96,278.99,278.65,278.94,19851.0,255.3014,255.3288,255.0177,255.2831,19851.0
2019-11-29 11:25:00,278.92,279.03,278.83,278.97,16201.0,255.2648,255.3654,255.1824,255.3105,16201.0
2019-11-29 11:30:00,278.94,279.02,278.63,278.76,11951.0,255.2831,255.3563,254.9993,255.1183,11951.0
2019-11-29 11:35:00,278.72,278.9,278.61,278.9,10917.0,255.0817,255.2464,254.981,255.2464,10917.0
2019-11-29 11:40:00,278.9,278.9,278.53,278.67,13278.0,255.2464,255.2464,254.9078,255.036,13278.0
2019-11-29 11:45:00,278.74,278.8,278.54,278.62,15422.0,255.1,255.1549,254.917,254.9902,15422.0
2019-11-29 11:50:00,278.6,279.24,278.44,279.23,17616.0,254.9719,255.5576,254.8255,255.5485,17616.0
2019-11-29 11:55:00,279.18,279.75,279.17,279.74,12610.0,255.5027,256.0244,255.4936,256.0152,12610.0
2019-11-29 12:00:00,279.7,280.66,279.66,280.37,44904.0,255.9786,256.8572,255.942,256.5918,44904.0
2019-11-29 12:05:00,280.33,280.92,280.23,280.62,33727.0,256.5552,257.0951,256.4637,256.8206,33727.0
2019-11-29 12:10:00,280.62,280.73,279.95,280.04,12598.0,256.8206,256.9212,256.2074,256.2898,12598.0
2019-11-29 12:15:00,280.01,280.24,280.0,280.1,10601.0,256.2623,256.4728,256.2532,256.3447,10601.0
2019-11-29 12:20:00,280.04,280.04,279.78,279.96,10116.0,256.2898,256.2898,256.0518,256.2166,10116.0
2019-11-29 12:25:00,279.91,280.06,279.81,279.91,11507.0,256.1708,256.3081,256.0793,256.1708,11507.0
2019-11-29 12:30:00,279.93,280.12,279.91,280.05,9154.0,256.1891,256.363,256.1708,256.2989,9154.0
2019-11-29 12:35:00,280.04,280.47,280.02,280.3,13655.0,256.2898,256.6833,256.2715,256.5277,13655.0
2019-11-29 12:40:00,280.3,280.31,280.11,280.22,14963.0,256.5277,256.5369,256.3538,256.4545,14963.0
2019-11-29 12:45:00,280.24,280.45,280.11,280.11,16612.0,256.4728,256.665,256.3538,256.3538,16612.0
2019-11-29 12:50:00,280.06,280.1,279.81,280.09,44602.0,256.3081,256.3447,256.0793,256.3355,44602.0
2019-11-29 12:55:00,280.1,280.53,279.79,280.03,96413.0,256.3447,256.7382,256.061,256.2806,96413.0
2019-12-02 09:30:00,281.78,281.89,280.51,281.39,65262.0,257.8822,257.9829,256.7199,257.5253,65262.0
2019-12-02 09:35:00,281.54,281.86,280.79,280.93,62752.0,257.6626,257.9554,256.9762,257.1043,62752.0
2019-12-02 09:40:00,280.93,282.0,280.86,281.33,45946.0,257.1043,258.0835,257.0402,257.4704,45946.0
2019-12-02 09:45:00,281.41,281.41,280.26,280.57,16605.0,257.5436,257.5436,256.4911,256.7748,16605.0
2019-12-02 09:50:00,280.47,281.08,280.19,280.76,14335.0,256.6833,257.2416,256.427,256.9487,14335.0
2019-12-02 09:55:00,280.83,281.13,280.01,280.22,12642.0,257.0128,257.2873,256.2623,256.4545,12642.0
2019-12-02 10:00:00,280.01,280.87,279.65,280.35,36308.0,256.2623,257.0494,255.9328,256.5735,36308.0
2019-12-02 10:05:00,280.21,280.92,280.21,280.42,15227.0,256.4453,257.0951,256.4453,256.6375,15227.0
2019-12-02 10:10:00,280.42,280.6,279.95,280.09,23280.0,256.6375,256.8023,256.2074,256.3355,23280.0
2019-12-02 10:15:00,280.17,280.28,279.64,279.69,15337.0,256.4087,256.5094,255.9237,255.9694,15337.0
2019-12-02 10:20:00,279.75,280.27,279.61,279.73,16549.0,256.0244,256.5003,255.8962,256.0061,16549.0
2019-12-02 10:25:00,279.77,279.96,279.5,279.64,14700.0,256.0427,256.2166,255.7956,255.9237,14700.0
2019-12-02 10:30:00,279.58,279.74,279.19,279.74,14779.0,255.8688,256.0152,255.5119,256.0152,14779.0
2019-12-02 10:35:00,279.82,279.89,279.22,279.74,17838.0,256.0884,256.1525,255.5393,256.0152,17838.0
2019-12-02 10:40:00,279.76,280.1,279.72,279.94,18926.0,256.0335,256.3447,255.9969,256.1982,18926.0
2019-12-02 10:45:00,280.04,280.1,279.59,280.06,14999.0,256.2898,256.3447,255.8779,256.3081,14999.0
2019-12-02 10:50:00,279.98,280.0,279.66,279.74,17227.0,256.2349,256.2532,255.942,256.0152,17227.0
2019-12-02 10:55:00,279.74,280.21,279.68,279.9,20758.0,256.0152,256.4453,255.9603,256.1616,20758.0
2019-12-02 11:00:00,279.87,279.98,279.27,279.29,22298.0,256.1342,256.2349,255.5851,255.6034,22298.0
2019-12-02 11:05:00,279.29,279.61,279.17,279.52,23841.0,255.6034,255.8962,255.4936,255.8139,23841.0
2019-12-02 11:10:00,279.52,279.52,279.19,279.46,13089.0,255.8139,255.8139,255.5119,255.759,13089.0
2019-12-02 11:15:00,279.42,279.71,279.33,279.71,13896.0,255.7223,255.9878,255.64,255.9878,13896.0
2019-12-02 11:20:00,279.72,279.88,279.59,279.7,14797.0,255.9969,256.1433,255.8779,255.9786,14797.0
2019-12-02 11:25:00,279.73,279.87,279.71,279.72,10514.0,256.0061,256.1342,255.9878,255.9969,10514.0
2019-12-02 11:30:00,279.7,279.72,278.58,278.59,25191.0,255.9786,255.9969,254.9536,254.9627,25191.0
2019-12-02 11:35:00,278.63,279.04,278.56,278.98,13757.0,254.9993,255.3746,254.9353,255.3197,13757.0
2019-12-02 11:40:00,278.98,279.16,278.88,278.99,10310.0,255.3197,255.4844,255.2281,255.3288,10310.0
2019-12-02 11:45:00,279.02,279.18,278.84,279.16,8806.0,255.3563,255.5027,255.1915,255.4844,8806.0
2019-12-02 11:50:00,279.15,279.2,278.85,278.86,17235.0,255.4752,255.521,255.2007,255.2098,17235.0
2019-12-02 11:55:00,278.84,279.35,278.83,279.28,10713.0,255.1915,255.6583,255.1824,255.5942,10713.0
2019-12-02 12:00:00,279.35,279.8,279.35,279.8,6815.0,255.6583,256.0701,255.6583,256.0701,6815.0
2019-12-02 12:05:00,279.79,280.03,279.79,279.96,11155.0,256.061,256.2806,256.061,256.2166,11155.0
2019-12-02 12:10:00,279.94,280.13,279.88,279.88,8236.0,256.1982,256.3721,256.1433,256.1433,8236.0
2019-12-02 12:15:00,279.87,279.91,279.62,279.85,8626.0,256.1342,256.1708,255.9054,256.1159,8626.0
2019-12-02 12:20:00,279.86,279.86,279.63,279.85,8918.0,256.125,256.125,255.9145,256.1159,8918.0
2019-12-02 12:25:00,279.86,280.27,279.39,280.0,13036.0,256.125,256.5003,255.6949,256.2532,13036.0
2019-12-02 12:30:00,279.96,279.98,279.51,279.54,16428.0,256.2166,256.2349,255.8047,255.8322,16428.0
2019-12-02 12:35:00,279.49,279.56,279.33,279.46,8582.0,255.7864,255.8505,255.64,255.759,8582.0
2019-12-02 12:40:00,279.47,279.77,279.42,279.76,7755.0,255.7681,256.0427,255.7223,256.0335,7755.0
2019-12-02 12:45:00,279.72,279.83,279.37,279.42,13874.0,255.9969,256.0976,255.6766,255.7223,13874.0
2019-12-02 12:50:00,279.42,279.71,279.4,279.58,11555.0,255.7223,255.9878,255.704,255.8688,11555.0
2019-12-02 12:55:00,279.59,279.77,279.46,279.54,7560.0,255.8779,256.0427,255.759,255.8322,7560.0
2019-12-02 13:00:00,279.56,279.7,279.4,279.65,8113.0,255.8505,255.9786,255.704,255.9328,8113.0
2019-12-02 13:05:00,279.68,279.9,279.59,279.9,9511.0,255.9603,256.1616,255.8779,256.1616,9511.0
2019-12-02 13:10:00,279.85,280.14,279.77,280.03,8395.0,256.1159,256.3813,256.0427,256.2806,8395.0
2019-12-02 13:15:00,280.07,280.14,279.85,279.89,7074.0,256.3172,256.3813,256.1159,256.1525,7074.0
2019-12-02 13:20:00,279.89,279.95,279.82,279.84,5200.0,256.1525,256.2074,256.0884,256.1067,5200.0
2019-12-02 13:25:00,279.86,280.1,279.85,280.09,23021.0,256.125,256.3447,256.1159,256.3355,23021.0
2019-12-02 13:30:00,280.16,280.49,280.16,280.39,8007.0,256.3996,256.7016,256.3996,256.6101,8007.0
2019-12-02 13:35:00,280.42,280.42,280.03,280.03,17688.0,256.6375,256.6375,256.2806,256.2806,17688.0
2019-12-02 13:40:00,280.01,280.19,280.0,280.08,7447.0,256.2623,256.427,256.2532,256.3264,7447.0
2019-12-02 13:45:00,280.06,280.28,279.87,280.23,12201.0,256.3081,256.5094,256.1342,256.4637,12201.0
2019-12-02 13:50:00,280.25,280.31,280.03,280.09,19603.0,256.482,256.5369,256.2806,256.3355,19603.0
2019-12-02 13:55:00,280.1,280.2,279.97,279.98,6820.0,256.3447,256.4362,256.2257,256.2349,6820.0
2019-12-02 14:00:00,279.98,280.2,279.8,280.17,14516.0,256.2349,256.4362,256.0701,256.4087,14516.0
2019-12-02 14:05:00,280.12,280.32,280.11,280.14,20608.0,256.363,256.546,256.3538,256.3813,20608.0
2019-12-02 14:10:00,280.14,280.19,280.03,280.14,10003.0,256.3813,256.427,256.2806,256.3813,10003.0
2019-12-02 14:15:00,280.13,280.27,280.03,280.23,13892.0,256.3721,256.5003,256.2806,256.4637,13892.0
2019-12-02 14:20:00,280.21,280.22,279.98,280.14,11950.0,256.4453,256.4545,256.2349,256.3813,11950.0
2019-12-02 14:25:00,280.2,280.31,280.05,280.31,11972.0,256.4362,256.5369,256.2989,256.5369,11972.0
2019-12-02 14:30:00,280.32,280.42,280.13,280.17,16722.0,256.546,256.6375,256.3721,256.4087,16722.0
2019-12-02 14:35:00,280.16,280.45,280.13,280.43,15112.0,256.3996,256.665,256.3721,256.6467,15112.0
2019-12-02 14:40:00,280.43,280.45,280.35,280.36,17902.0,256.6467,256.665,256.5735,256.5826,17902.0
2019-12-02 14:45:00,280.35,280.64,280.33,280.36,13353.0,256.5735,256.8389,256.5552,256.5826,13353.0
2019-12-02 14:50:00,280.34,280.42,280.15,280.15,13671.0,256.5643,256.6375,256.3904,256.3904,13671.0
2019-12-02 14:55:00,280.17,280.2,280.03,280.07,15534.0,256.4087,256.4362,256.2806,256.3172,15534.0
2019-12-02 15:00:00,280.09,280.09,279.84,280.0,11037.0,256.3355,256.3355,256.1067,256.2532,11037.0
2019-12-02 15:05:00,279.96,280.04,279.83,279.95,16789.0,256.2166,256.2898,256.0976,256.2074,16789.0
2019-12-02 15:10:00,279.94,280.0,279.83,279.85,9176.0,256.1982,256.2532,256.0976,256.1159,9176.0
2019-12-02 15:15:00,279.83,279.93,279.75,279.78,11963.0,256.0976,256.1891,256.0244,256.0518,11963.0
2019-12-02 15:20:00,279.76,279.83,279.59,279.75,13855.0,256.0335,256.0976,255.8779,256.0244,13855.0
2019-12-02 15:25:00,279.75,279.95,279.61,279.86,16120.0,256.0244,256.2074,255.8962,256.125,16120.0
2019-12-02 15:30:00,279.82,280.15,279.69,280.13,21509.0,256.0884,256.3904,255.9694,256.3721,21509.0
2019-12-02 15:35:00,280.1,280.27,280.0,280.16,23669.0,256.3447,256.5003,256.2532,256.3996,23669.0
2019-12-02 15:40:00,280.12,280.29,280.02,280.25,28166.0,256.363,256.5186,256.2715,256.482,28166.0
2019-12-02 15:45:00,280.25,280.31,279.9,279.93,26518.0,256.482,256.5369,256.1616,256.1891,26518.0
2019-12-02 15:50:00,279.91,280.01,279.7,279.86,58107.0,256.1708,256.2623,255.9786,256.125,58107.0
2019-12-02 15:55:00,279.88,280.02,279.57,279.82,170941.0,256.1433,256.2715,255.8596,256.0884,170941.0
2019-12-03 09:30:00,276.97,277.7,273.85,277.66,141032.0,253.4801,254.1482,250.6247,254.1116,141032.0
2019-12-03 09:35:00,277.49,278.32,277.0,278.13,39036.0,253.956,254.7156,253.5076,254.5418,39036.0
2019-12-03 09:40:00,278.02,278.42,276.98,277.01,64432.0,254.4411,254.8072,253.4893,253.5167,64432.0
2019-12-03 09:45:00,277.0,277.66,276.2,276.65,38816.0,253.5076,254.1116,252.7754,253.1873,38816.0
2019-12-03 09:50:00,276.77,276.77,275.37,275.82,33190.0,253.2971,253.2971,252.0158,252.4277,33190.0
2019-12-03 09:55:00,275.76,276.26,275.44,276.13,51107.0,252.3728,252.8303,252.0799,252.7114,51107.0
2019-12-03 10:00:00,276.11,276.54,275.98,276.45,34799.0,252.6931,253.0866,252.5741,253.0042,34799.0
2019-12-03 10:05:00,276.51,276.68,276.1,276.25,29505.0,253.0591,253.2147,252.6839,252.8212,29505.0
2019-12-03 10:10:00,276.3,276.36,275.76,276.31,29089.0,252.867,252.9219,252.3728,252.8761,29089.0
2019-12-03 10:15:00,276.29,276.55,276.08,276.08,37298.0,252.8578,253.0958,252.6656,252.6656,37298.0
2019-12-03 10:20:00,276.03,276.21,274.81,274.98,55219.0,252.6199,252.7846,251.5033,251.6589,55219.0
2019-12-03 10:25:00,274.91,275.39,274.7,275.18,40404.0,251.5948,252.0341,251.4027,251.8419,40404.0
2019-12-03 10:30:00,275.15,275.61,274.94,275.07,26593.0,251.8145,252.2355,251.6223,251.7413,26593.0
2019-12-03 10:35:00,275.0,275.24,274.55,275.12,26402.0,251.6772,251.8969,251.2654,251.787,26402.0
2019-12-03 10:40:00,275.02,276.29,274.9,276.1,26375.0,251.6955,252.8578,251.5857,252.6839,26375.0
2019-12-03 10:45:00,276.23,276.26,275.38,275.46,19136.0,252.8029,252.8303,252.025,252.0982,19136.0
2019-12-03 10:50:00,275.41,275.99,275.37,275.87,15060.0,252.0524,252.5832,252.0158,252.4734,15060.0
2019-12-03 10:55:00,275.81,276.27,275.58,276.08,18075.0,252.4185,252.8395,252.208,252.6656,18075.0
2019-12-03 11:00:00,275.99,276.15,275.27,275.37,26076.0,252.5832,252.7297,251.9243,252.0158,26076.0
2019-12-03 11:05:00,275.45,276.18,275.23,276.05,22879.0,252.089,252.7571,251.8877,252.6382,22879.0
2019-12-03 11:10:00,276.06,276.61,275.92,276.48,22000.0,252.6473,253.1507,252.5192,253.0317,22000.0
2019-12-03 11:15:00,276.56,276.87,276.29,276.33,27271.0,253.1049,253.3886,252.8578,252.8944,27271.0
2019-12-03 11:20:00,276.36,276.67,276.05,276.16,19578.0,252.9219,253.2056,252.6382,252.7388,19578.0
2019-12-03 11:25:00,276.12,276.83,276.12,276.63,11095.0,252.7022,253.352,252.7022,253.169,11095.0
2019-12-03 11:30:00,276.57,276.68,276.05,276.5,12970.0,253.1141,253.2147,252.6382,253.05,12970.0
2019-12-03 11:35:00,276.51,276.98,276.44,276.92,11149.0,253.0591,253.4893,252.9951,253.4344,11149.0
2019-12-03 11:40:00,277.0,277.4,277.0,277.05,12919.0,253.5076,253.8737,253.5076,253.5533,12919.0
2019-12-03 11:45:00,277.08,277.5,277.06,277.44,17479.0,253.5808,253.9652,253.5625,253.9103,17479.0
2019-12-03 11:50:00,277.37,277.48,277.18,277.19,25530.0,253.8462,253.9469,253.6723,253.6815,25530.0
2019-12-03 11:55:00,277.27,277.92,277.27,277.72,20099.0,253.7547,254.3496,253.7547,254.1665,20099.0
2019-12-03 12:00:00,277.66,277.77,277.23,277.44,14273.0,254.1116,254.2123,253.7181,253.9103,14273.0
2019-12-03 12:05:00,277.41,277.58,277.38,277.48,5861.0,253.8828,254.0384,253.8554,253.9469,5861.0
2019-12-03 12:10:00,277.44,277.68,277.31,277.61,13913.0,253.9103,254.1299,253.7913,254.0659,13913.0
2019-12-03 12:15:00,277.63,277.83,277.45,277.7,17268.0,254.0842,254.2672,253.9194,254.1482,17268.0
2019-12-03 12:20:00,277.68,277.92,277.67,277.91,8691.0,254.1299,254.3496,254.1208,254.3404,8691.0
2019-12-03 12:25:00,277.86,277.91,277.56,277.69,9266.0,254.2947,254.3404,254.0201,254.1391,9266.0
2019-12-03 12:30:00,277.74,277.77,277.58,277.62,8908.0,254.1848,254.2123,254.0384,254.075,8908.0
2019-12-03 12:35:00,277.6,278.0,277.6,277.9,12116.0,254.0567,254.4228,254.0567,254.3313,12116.0
2019-12-03 12:40:00,277.84,277.94,277.74,277.84,22368.0,254.2763,254.3679,254.1848,254.2763,22368.0
2019-12-03 12:45:00,277.86,278.11,277.8,277.97,36526.0,254.2947,254.5234,254.2397,254.3953,36526.0
2019-12-03 12:50:00,277.94,278.03,277.73,277.79,21094.0,254.3679,254.4502,254.1757,254.2306,21094.0
2019-12-03 12:55:00,277.75,277.75,277.05,277.27,16275.0,254.194,254.194,253.5533,253.7547,16275.0
2019-12-03 13:00:00,277.22,277.63,277.21,277.51,10889.0,253.7089,254.0842,253.6998,253.9743,10889.0
2019-12-03 13:05:00,277.52,277.53,276.93,276.93,58387.0,253.9835,253.9926,253.4435,253.4435,58387.0
2019-12-03 13:10:00,276.9,277.38,276.86,277.16,30246.0,253.4161,253.8554,253.3795,253.654,30246.0
2019-12-03 13:15:00,277.16,277.25,276.84,276.98,23665.0,253.654,253.7364,253.3612,253.4893,23665.0
2019-12-03 13:20:00,276.96,277.25,276.85,277.24,11855.0,253.471,253.7364,253.3703,253.7272,11855.0
2019-12-03 13:25:00,277.24,277.42,277.02,277.16,19358.0,253.7272,253.892,253.5259,253.654,19358.0
2019-12-03 13:30:00,277.11,277.48,277.11,277.3,15411.0,253.6083,253.9469,253.6083,253.7821,15411.0
2019-12-03 13:35:00,277.3,277.32,277.09,277.24,6774.0,253.7821,253.8004,253.59,253.7272,6774.0
2019-12-03 13:40:00,277.22,277.28,276.96,277.08,17806.0,253.7089,253.7638,253.471,253.5808,17806.0
2019-12-03 13:45:00,277.1,277.19,277.04,277.05,13052.0,253.5991,253.6815,253.5442,253.5533,13052.0
2019-12-03 13:50:00,277.0,277.03,276.64,276.97,10408.0,253.5076,253.535,253.1781,253.4801,10408.0
2019-12-03 13:55:00,276.97,276.97,276.73,276.85,9014.0,253.4801,253.4801,253.2605,253.3703,9014.0
2019-12-03 14:00:00,276.82,277.04,276.64,276.66,19905.0,253.3429,253.5442,253.1781,253.1964,19905.0
2019-12-03 14:05:00,276.69,276.86,276.44,276.52,17596.0,253.2239,253.3795,252.9951,253.0683,17596.0
2019-12-03 14:10:00,276.55,276.62,276.43,276.46,6895.0,253.0958,253.1598,252.9859,253.0134,6895.0
2019-12-03 14:15:00,276.45,276.46,276.12,276.29,8185.0,253.0042,253.0134,252.7022,252.8578,8185.0
2019-12-03 14:20:00,276.29,276.29,276.05,276.25,14695.0,252.8578,252.8578,252.6382,252.8212,14695.0
2019-12-03 14:25:00,276.24,276.34,276.04,276.31,18018.0,252.812,252.9036,252.629,252.8761,18018.0
2019-12-03 14:30:00,276.31,276.41,276.11,276.26,12432.0,252.8761,252.9676,252.6931,252.8303,12432.0
2019-12-03 14:35:00,276.24,276.3,276.16,276.29,4801.0,252.812,252.867,252.7388,252.8578,4801.0
2019-12-03 14:40:00,276.27,276.37,276.03,276.03,26511.0,252.8395,252.931,252.6199,252.6199,26511.0
2019-12-03 14:45:00,276.06,276.23,276.03,276.19,20325.0,252.6473,252.8029,252.6199,252.7663,20325.0
2019-12-03 14:50:00,276.2,276.22,276.01,276.05,13739.0,252.7754,252.7937,252.6016,252.6382,13739.0
2019-12-03 14:55:00,276.05,276.4,276.03,276.28,14860.0,252.6382,252.9585,252.6199,252.8487,14860.0
2019-12-03 15:00:00,276.34,276.4,276.12,276.15,14052.0,252.9036,252.9585,252.7022,252.7297,14052.0
2019-12-03 15:05:00,276.17,276.28,276.1,276.26,25034.0,252.748,252.8487,252.6839,252.8303,25034.0
2019-12-03 15:10:00,276.26,276.41,276.14,276.37,20771.0,252.8303,252.9676,252.7205,252.931,20771.0
2019-12-03 15:15:00,276.41,276.41,276.24,276.36,17325.0,252.9676,252.9676,252.812,252.9219,17325.0
2019-12-03 15:20:00,276.36,276.95,276.35,276.9,19623.0,252.9219,253.4618,252.9127,253.4161,19623.0
2019-12-03 15:25:00,276.88,277.05,276.87,276.99,28176.0,253.3978,253.5533,253.3886,253.4984,28176.0
2019-12-03 15:30:00,277.0,277.2,276.85,276.86,24771.0,253.5076,253.6906,253.3703,253.3795,24771.0
2019-12-03 15:35:00,276.78,277.07,276.74,276.98,18948.0,253.3062,253.5717,253.2696,253.4893,18948.0
2019-12-03 15:40:00,277.02,277.05,276.81,276.81,16925.0,253.5259,253.5533,253.3337,253.3337,16925.0
2019-12-03 15:45:00,276.81,277.05,276.67,277.03,49415.0,253.3337,253.5533,253.2056,253.535,49415.0
2019-12-03 15:50:00,277.05,277.19,276.77,276.99,56001.0,253.5533,253.6815,253.2971,253.4984,56001.0
2019-12-03 15:55:00,277.0,277.25,276.77,276.9,106970.0,253.5076,253.7364,253.2971,253.4161,106970.0
2019-12-04 09:30:00,281.62,281.84,279.15,280.38,167676.0,257.7358,257.9371,255.4752,256.6009,167676.0
2019-12-04 09:35:00,280.51,281.5,280.49,280.83,55714.0,256.7199,257.6259,256.7016,257.0128,55714.0
2019-12-04 09:40:00,280.84,280.95,279.59,280.71,51194.0,257.0219,257.1226,255.8779,256.9029,51194.0
2019-12-04 09:45:00,280.64,280.86,279.95,280.76,29313.0,256.8389,257.0402,256.2074,256.9487,29313.0
2019-12-04 09:50:00,280.63,280.76,280.04,280.3,55390.0,256.8297,256.9487,256.2898,256.5277,55390.0
2019-12-04 09:55:00,280.4,280.4,278.65,278.91,32567.0,256.6192,256.6192,255.0177,255.2556,32567.0
2019-12-04 10:00:00,278.8,280.08,278.71,279.56,41418.0,255.1549,256.3264,255.0726,255.8505,41418.0
2019-12-04 10:05:00,279.66,279.8,279.22,279.54,21822.0,255.942,256.0701,255.5393,255.8322,21822.0
2019-12-04 10:10:00,279.5,279.77,279.11,279.17,20408.0,255.7956,256.0427,255.4386,255.4936,20408.0
2019-12-04 10:15:00,279.13,280.04,279.04,280.0,27714.0,255.4569,256.2898,255.3746,256.2532,27714.0
2019-12-04 10:20:00,280.03,280.07,279.48,279.82,21568.0,256.2806,256.3172,255.7773,256.0884,21568.0
2019-12-04 10:25:00,279.74,279.8,279.1,279.49,16660.0,256.0152,256.0701,255.4295,255.7864,16660.0
2019-12-04 10:30:00,279.54,280.01,279.5,279.79,22856.0,255.8322,256.2623,255.7956,256.061,22856.0
2019-12-04 10:35:00,279.79,280.25,279.67,280.11,23862.0,256.061,256.482,255.9511,256.3538,23862.0
2019-12-04 10:40:00,280.1,280.19,279.93,279.96,33967.0,256.3447,256.427,256.1891,256.2166,33967.0
2019-12-04 10:45:00,279.9,279.97,279.53,279.64,15164.0,256.1616,256.2257,255.823,255.9237,15164.0
2019-12-04 10:50:00,279.61,280.05,279.41,279.94,22027.0,255.8962,256.2989,255.7132,256.1982,22027.0
2019-12-04 10:55:00,279.91,279.91,279.66,279.9,9024.0,256.1708,256.1708,255.942,256.1616,9024.0
2019-12-04 11:00:00,279.82,279.94,279.52,279.85,16367.0,256.0884,256.1982,255.8139,256.1159,16367.0
2019-12-04 11:05:00,279.9,280.04,279.69,279.79,17933.0,256.1616,256.2898,255.9694,256.061,17933.0
2019-12-04 11:10:00,279.75,279.87,279.46,279.87,18537.0,256.0244,256.1342,255.759,256.1342,18537.0
2019-12-04 11:15:00,279.85,279.87,278.91,279.07,15793.0,256.1159,256.1342,255.2556,255.402,15793.0
2019-12-04 11:20:00,279.07,279.5,279.06,279.19,15466.0,255.402,255.7956,255.3929,255.5119,15466.0
2019-12-04 11:25:00,279.17,279.33,278.65,278.69,16869.0,255.4936,255.64,255.0177,255.0543,16869.0
2019-12-04 11:30:00,278.77,279.05,278.64,278.96,9473.0,255.1275,255.3837,255.0085,255.3014,9473.0
2019-12-04 11:35:00,278.95,279.17,278.85,279.0,8432.0,255.2922,255.4936,255.2007,255.338,8432.0
2019-12-04 11:40:00,279.0,279.38,278.99,279.12,6642.0,255.338,255.6857,255.3288,255.4478,6642.0
2019-12-04 11:45:00,279.12,279.12,278.72,278.76,6034.0,255.4478,255.4478,255.0817,255.1183,6034.0
2019-12-04 11:50:00,278.82,279.4,278.75,279.32,19157.0,255.1732,255.704,255.1092,255.6308,19157.0
2019-12-04 11:55:00,279.36,279.38,279.03,279.23,16258.0,255.6674,255.6857,255.3654,255.5485,16258.0
2019-12-04 12:00:00,279.18,279.42,279.07,279.36,10844.0,255.5027,255.7223,255.402,255.6674,10844.0
2019-12-04 12:05:00,279.39,279.58,279.34,279.46,13740.0,255.6949,255.8688,255.6491,255.759,13740.0
2019-12-04 12:10:00,279.46,279.58,279.45,279.5,22753.0,255.759,255.8688,255.7498,255.7956,22753.0
2019-12-04 12:15:00,279.47,279.49,279.17,279.36,29937.0,255.7681,255.7864,255.4936,255.6674,29937.0
2019-12-04 12:20:00,279.41,279.45,279.2,279.27,14565.0,255.7132,255.7498,255.521,255.5851,14565.0
2019-12-04 12:25:00,279.25,279.44,279.12,279.43,13739.0,255.5668,255.7407,255.4478,255.7315,13739.0
2019-12-04 12:30:00,279.35,279.4,279.23,279.28,10794.0,255.6583,255.704,255.5485,255.5942,10794.0
2019-12-04 12:35:00,279.25,279.35,279.11,279.17,7266.0,255.5668,255.6583,255.4386,255.4936,7266.0
2019-12-04 12:40:00,279.11,279.31,279.06,279.31,7160.0,255.4386,255.6217,255.3929,255.6217,7160.0
2019-12-04 12:45:00,279.34,279.6,279.34,279.49,9717.0,255.6491,255.8871,255.6491,255.7864,9717.0
2019-12-04 12:50:00,279.5,279.53,279.12,279.23,5692.0,255.7956,255.823,255.4478,255.5485,5692.0
2019-12-04 12:55:00,279.33,279.37,278.98,279.06,8155.0,255.64,255.6766,255.3197,255.3929,8155.0
2019-12-04 13:00:00,279.0,279.31,278.98,279.3,10438.0,255.338,255.6217,255.3197,255.6125,10438.0
2019-12-04 13:05:00,279.3,279.64,279.26,279.54,6866.0,255.6125,255.9237,255.5759,255.8322,6866.0
2019-12-04 13:10:00,279.53,279.59,279.28,279.57,23204.0,255.823,255.8779,255.5942,255.8596,23204.0
2019-12-04 13:15:00,279.57,279.57,279.16,279.25,10428.0,255.8596,255.8596,255.4844,255.5668,10428.0
2019-12-04 13:20:00,279.25,279.49,279.14,279.49,4140.0,255.5668,255.7864,255.4661,255.7864,4140.0
2019-12-04 13:25:00,279.47,279.51,279.36,279.41,6548.0,255.7681,255.8047,255.6674,255.7132,6548.0
2019-12-04 13:30:00,279.47,279.6,279.42,279.47,9284.0,255.7681,255.8871,255.7223,255.7681,9284.0
2019-12-04 13:35:00,279.44,279.71,279.41,279.65,5392.0,255.7407,255.9878,255.7132,255.9328,5392.0
2019-12-04 13:40:00,279.65,279.93,279.64,279.9,10165.0,255.9328,256.1891,255.9237,256.1616,10165.0
2019-12-04 13:45:00,279.84,280.04,279.82,279.9,10259.0,256.1067,256.2898,256.0884,256.1616,10259.0
2019-12-04 13:50:00,279.92,279.97,279.65,279.69,10102.0,256.1799,256.2257,255.9328,255.9694,10102.0
2019-12-04 13:55:00,279.67,280.0,279.65,279.78,15556.0,255.9511,256.2532,255.9328,256.0518,15556.0
2019-12-04 14:00:00,279.79,279.85,279.75,279.8,15403.0,256.061,256.1159,256.0244,256.0701,15403.0
2019-12-04 14:05:00,279.8,279.8,279.56,279.58,15429.0,256.0701,256.0701,255.8505,255.8688,15429.0
2019-12-04 14:10:00,279.62,279.69,279.53,279.69,8188.0,255.9054,255.9694,255.823,255.9694,8188.0
2019-12-04 14:15:00,279.67,279.77,279.51,279.75,5538.0,255.9511,256.0427,255.8047,256.0244,5538.0
2019-12-04 14:20:00,279.8,279.8,279.65,279.76,8459.0,256.0701,256.0701,255.9328,256.0335,8459.0
2019-12-04 14:25:00,279.76,279.8,279.56,279.79,9059.0,256.0335,256.0701,255.8505,256.061,9059.0
2019-12-04 14:30:00,279.79,279.91,279.71,279.89,12191.0,256.061,256.1708,255.9878,256.1525,12191.0
2019-12-04 14:35:00,279.88,280.02,279.88,280.0,7911.0,256.1433,256.2715,256.1433,256.2532,7911.0
2019-12-04 14:40:00,279.98,280.0,279.87,279.92,9368.0,256.2349,256.2532,256.1342,256.1799,9368.0
2019-12-04 14:45:00,279.94,279.99,279.87,279.89,8856.0,256.1982,256.244,256.1342,256.1525,8856.0
2019-12-04 14:50:00,279.9,280.0,279.9,279.96,10002.0,256.1616,256.2532,256.1616,256.2166,10002.0
2019-12-04 14:55:00,279.96,279.99,279.83,279.86,9251.0,256.2166,256.244,256.0976,256.125,9251.0
2019-12-04 15:00:00,279.83,279.9,279.82,279.84,7530.0,256.0976,256.1616,256.0884,256.1067,7530.0
2019-12-04 15:05:00,279.84,280.03,279.83,279.94,22631.0,256.1067,256.2806,256.0976,256.1982,22631.0
2019-12-04 15:10:00,279.94,279.96,279.61,279.63,28301.0,256.1982,256.2166,255.8962,255.9145,28301.0
2019-12-04 15:15:00,279.66,279.66,279.38,279.44,13073.0,255.942,255.942,255.6857,255.7407,13073.0
2019-12-04 15:20:00,279.44,279.7,279.42,279.66,7743.0,255.7407,255.9786,255.7223,255.942,7743.0
2019-12-04 15:25:00,279.63,279.66,279.41,279.51,14462.0,255.9145,255.942,255.7132,255.8047,14462.0
2019-12-04 15:30:00,279.53,279.83,279.51,279.81,17556.0,255.823,256.0976,255.8047,256.0793,17556.0
2019-12-04 15:35:00,279.84,279.95,279.74,279.87,24858.0,256.1067,256.2074,256.0152,256.1342,24858.0
2019-12-04 15:40:00,279.86,279.97,279.64,279.97,21135.0,256.125,256.2257,255.9237,256.2257,21135.0
2019-12-04 15:45:00,279.97,280.04,279.82,279.95,43026.0,256.2257,256.2898,256.0884,256.2074,43026.0
2019-12-04 15:50:00,279.94,280.01,279.53,279.58,54408.0,256.1982,256.2623,255.823,255.8688,54408.0
2019-12-04 15:55:00,279.57,279.76,279.19,279.39,106034.0,255.8596,256.0335,255.5119,255.6949,106034.0
2019-12-05 09:30:00,279.24,279.98,278.88,279.2,78305.0,255.5576,256.2349,255.2281,255.521,78305.0
2019-12-05 09:35:00,279.22,279.44,277.51,277.96,32756.0,255.5393,255.7407,253.9743,254.3862,32756.0
2019-12-05 09:40:00,277.98,278.46,277.44,278.02,30302.0,254.4045,254.8438,253.9103,254.4411,30302.0
2019-12-05 09:45:00,277.93,279.06,277.81,278.84,26760.0,254.3587,255.3929,254.2489,255.1915,26760.0
2019-12-05 09:50:00,278.79,278.98,278.46,278.83,25058.0,255.1458,255.3197,254.8438,255.1824,25058.0
2019-12-05 09:55:00,278.94,279.0,278.35,278.5,15188.0,255.2831,255.338,254.7431,254.8804,15188.0
2019-12-05 10:00:00,278.64,278.86,278.38,278.42,22253.0,255.0085,255.2098,254.7706,254.8072,22253.0
2019-12-05 10:05:00,278.48,278.7,278.09,278.14,22559.0,254.8621,255.0634,254.5051,254.5509,22559.0
2019-12-05 10:10:00,278.25,278.92,278.24,278.92,15764.0,254.6516,255.2648,254.6424,255.2648,15764.0
2019-12-05 10:15:00,278.9,279.57,278.85,279.19,19812.0,255.2464,255.8596,255.2007,255.5119,19812.0
2019-12-05 10:20:00,279.23,279.4,279.02,279.23,9265.0,255.5485,255.704,255.3563,255.5485,9265.0
2019-12-05 10:25:00,279.29,279.38,279.03,279.24,13466.0,255.6034,255.6857,255.3654,255.5576,13466.0
2019-12-05 10:30:00,279.19,279.68,279.05,279.67,7996.0,255.5119,255.9603,255.3837,255.9511,7996.0
2019-12-05 10:35:00,279.67,279.77,279.16,279.18,12405.0,255.9511,256.0427,255.4844,255.5027,12405.0
2019-12-05 10:40:00,279.18,279.49,279.1,279.3,12554.0,255.5027,255.7864,255.4295,255.6125,12554.0
2019-12-05 10:45:00,279.36,279.39,279.11,279.2,13181.0,255.6674,255.6949,255.4386,255.521,13181.0
2019-12-05 10:50:00,279.17,279.48,278.94,279.42,27057.0,255.4936,255.7773,255.2831,255.7223,27057.0
2019-12-05 10:55:00,279.45,279.46,279.0,279.22,18740.0,255.7498,255.759,255.338,255.5393,18740.0
2019-12-05 11:00:00,279.14,279.31,279.02,279.28,12430.0,255.4661,255.6217,255.3563,255.5942,12430.0
2019-12-05 11:05:00,279.26,279.34,278.76,279.1,10959.0,255.5759,255.6491,255.1183,255.4295,10959.0
2019-12-05 11:10:00,279.12,279.12,278.78,278.96,8573.0,255.4478,255.4478,255.1366,255.3014,8573.0
2019-12-05 11:15:00,278.92,279.28,278.86,279.28,19198.0,255.2648,255.5942,255.2098,255.5942,19198.0
2019-12-05 11:20:00,279.22,279.41,279.11,279.34,8536.0,255.5393,255.7132,255.4386,255.6491,8536.0
2019-12-05 11:25:00,279.34,279.77,279.26,279.61,31915.0,255.6491,256.0427,255.5759,255.8962,31915.0
2019-12-05 11:30:00,279.57,279.64,279.48,279.51,43842.0,255.8596,255.9237,255.7773,255.8047,43842.0
2019-12-05 11:35:00,279.51,279.55,279.24,279.5,21502.0,255.8047,255.8413,255.5576,255.7956,21502.0
2019-12-05 11:40:00,279.53,279.77,279.53,279.63,13255.0,255.823,256.0427,255.823,255.9145,13255.0
2019-12-05 11:45:00,279.66,280.06,279.62,280.0,42860.0,255.942,256.3081,255.9054,256.2532,42860.0
2019-12-05 11:50:00,280.0,280.49,279.95,280.4,23700.0,256.2532,256.7016,256.2074,256.6192,23700.0
2019-12-05 11:55:00,280.43,281.35,280.35,281.17,42392.0,256.6467,257.4887,256.5735,257.3239,42392.0
2019-12-05 12:00:00,281.16,282.34,281.1,282.32,46561.0,257.3148,258.3947,257.2599,258.3764,46561.0
2019-12-05 12:05:00,282.29,282.82,281.37,281.39,90558.0,258.3489,258.834,257.507,257.5253,90558.0
2019-12-05 12:10:00,281.38,281.62,280.99,281.0,21591.0,257.5161,257.7358,257.1592,257.1683,21591.0
2019-12-05 12:15:00,281.08,281.18,280.52,280.52,17892.0,257.2416,257.3331,256.7291,256.7291,17892.0
2019-12-05 12:20:00,280.52,280.6,280.45,280.58,10440.0,256.7291,256.8023,256.665,256.784,10440.0
2019-12-05 12:25:00,280.49,280.84,280.23,280.61,12011.0,256.7016,257.0219,256.4637,256.8114,12011.0
2019-12-05 12:30:00,280.56,280.56,280.28,280.38,25277.0,256.7657,256.7657,256.5094,256.6009,25277.0
2019-12-05 12:35:00,280.35,280.5,280.24,280.42,23111.0,256.5735,256.7108,256.4728,256.6375,23111.0
2019-12-05 12:40:00,280.46,280.57,280.32,280.38,15002.0,256.6741,256.7748,256.546,256.6009,15002.0
2019-12-05 12:45:00,280.38,280.46,280.05,280.13,18271.0,256.6009,256.6741,256.2989,256.3721,18271.0
2019-12-05 12:50:00,280.18,280.36,280.09,280.2,44248.0,256.4179,256.5826,256.3355,256.4362,44248.0
2019-12-05 12:55:00,280.22,280.7,280.21,280.66,27145.0,256.4545,256.8938,256.4453,256.8572,27145.0
2019-12-05 13:00:00,280.62,280.66,280.29,280.47,25039.0,256.8206,256.8572,256.5186,256.6833,25039.0
2019-12-05 13:05:00,280.5,280.5,280.08,280.33,19900.0,256.7108,256.7108,256.3264,256.5552,19900.0
2019-12-05 13:10:00,280.39,280.63,280.38,280.57,19875.0,256.6101,256.8297,256.6009,256.7748,19875.0
2019-12-05 13:15:00,280.62,280.78,280.43,280.53,21581.0,256.8206,256.967,256.6467,256.7382,21581.0
2019-12-05 13:20:00,280.52,280.76,280.52,280.65,28331.0,256.7291,256.9487,256.7291,256.848,28331.0
2019-12-05 13:25:00,280.64,280.8,280.51,280.78,30989.0,256.8389,256.9853,256.7199,256.967,30989.0
2019-12-05 13:30:00,280.81,281.11,280.8,281.02,28423.0,256.9945,257.269,256.9853,257.1867,28423.0
2019-12-05 13:35:00,281.0,281.44,280.87,280.87,18514.0,257.1683,257.571,257.0494,257.0494,18514.0
2019-12-05 13:40:00,280.97,281.13,280.92,281.1,16871.0,257.1409,257.2873,257.0951,257.2599,16871.0
2019-12-05 13:45:00,281.1,281.27,280.81,280.81,15893.0,257.2599,257.4154,256.9945,256.9945,15893.0
2019-12-05 13:50:00,280.78,280.93,280.62,280.8,13699.0,256.967,257.1043,256.8206,256.9853,13699.0
2019-12-05 13:55:00,280.78,280.9,280.77,280.8,8655.0,256.967,257.0768,256.9579,256.9853,8655.0
2019-12-05 14:00:00,280.79,280.97,280.73,280.86,12711.0,256.9762,257.1409,256.9212,257.0402,12711.0
2019-12-05 14:05:00,280.88,280.93,280.77,280.91,11692.0,257.0585,257.1043,256.9579,257.086,11692.0
2019-12-05 14:10:00,280.91,281.03,280.86,280.95,35973.0,257.086,257.1958,257.0402,257.1226,35973.0
2019-12-05 14:15:00,280.96,281.33,280.96,281.06,39658.0,257.1317,257.4704,257.1317,257.2233,39658.0
2019-12-05 14:20:00,281.06,281.17,280.95,281.12,25080.0,257.2233,257.3239,257.1226,257.2782,25080.0
2019-12-05 14:25:00,281.1,281.33,281.03,281.23,34342.0,257.2599,257.4704,257.1958,257.3788,34342.0
2019-12-05 14:30:00,281.23,281.38,281.21,281.38,20160.0,257.3788,257.5161,257.3605,257.5161,20160.0
2019-12-05 14:35:00,281.4,281.56,281.36,281.5,6505.0,257.5344,257.6809,257.4978,257.6259,6505.0
2019-12-05 14:40:00,281.54,281.77,281.41,281.72,25497.0,257.6626,257.873,257.5436,257.8273,25497.0
2019-12-05 14:45:00,281.7,281.7,281.22,281.31,22301.0,257.809,257.809,257.3697,257.4521,22301.0
2019-12-05 14:50:00,281.32,281.37,281.2,281.32,15143.0,257.4612,257.507,257.3514,257.4612,15143.0
2019-12-05 14:55:00,281.3,281.3,280.53,281.1,30767.0,257.4429,257.4429,256.7382,257.2599,30767.0
2019-12-05 15:00:00,281.07,281.49,281.04,281.49,12936.0,257.2324,257.6168,257.205,257.6168,12936.0
2019-12-05 15:05:00,281.49,281.68,281.41,281.68,14264.0,257.6168,257.7907,257.5436,257.7907,14264.0
2019-12-05 15:10:00,281.72,281.9,281.65,281.76,14198.0,257.8273,257.992,257.7632,257.8639,14198.0
2019-12-05 15:15:00,281.77,281.87,281.62,281.85,14531.0,257.873,257.9646,257.7358,257.9463,14531.0
2019-12-05 15:20:00,281.85,282.0,281.78,281.93,23071.0,257.9463,258.0835,257.8822,258.0195,23071.0
2019-12-05 15:25:00,281.95,282.09,281.9,282.06,20891.0,258.0378,258.1659,257.992,258.1384,20891.0
2019-12-05 15:30:00,282.07,282.36,281.92,282.23,35294.0,258.1476,258.413,258.0103,258.294,35294.0
2019-12-05 15:35:00,282.19,282.27,282.06,282.16,33930.0,258.2574,258.3306,258.1384,258.23,33930.0
2019-12-05 15:40:00,282.13,282.25,282.05,282.05,40582.0,258.2025,258.3123,258.1293,258.1293,40582.0
2019-12-05 15:45:00,282.05,282.14,281.97,282.09,32264.0,258.1293,258.2117,258.0561,258.1659,32264.0
2019-12-05 15:50:00,282.1,282.11,281.71,281.74,60161.0,258.1751,258.1842,257.8181,257.8456,60161.0
2019-12-05 15:55:00,281.71,282.03,281.23,282.01,234810.0,257.8181,258.111,257.3788,258.0927,234810.0
2019-12-06 09:30:00,282.84,283.04,281.06,281.11,120311.0,259.8501,260.0338,258.2147,258.2607,120311.0
2019-12-06 09:35:00,281.1,281.66,280.33,280.9,31293.0,258.2515,258.766,257.5441,258.0677,31293.0
2019-12-06 09:40:00,280.77,281.01,280.06,280.07,55003.0,257.9483,258.1688,257.296,257.3052,55003.0
2019-12-06 09:45:00,280.07,280.66,279.89,280.52,43315.0,257.3052,257.8472,257.1398,257.7186,43315.0
2019-12-06 09:50:00,280.4,280.51,279.8,280.36,33383.0,257.6084,257.7094,257.0571,257.5716,33383.0
2019-12-06 09:55:00,280.35,281.04,279.9,280.99,28924.0,257.5624,258.1964,257.149,258.1504,28924.0
2019-12-06 10:00:00,281.05,281.05,280.34,280.37,29141.0,258.2055,258.2055,257.5533,257.5808,29141.0
2019-12-06 10:05:00,280.27,280.46,280.0,280.21,32520.0,257.4889,257.6635,257.2409,257.4338,32520.0
2019-12-06 10:10:00,280.2,280.22,279.76,279.85,13815.0,257.4246,257.443,257.0204,257.1031,13815.0
2019-12-06 10:15:00,279.79,279.98,279.5,279.78,21181.0,257.048,257.2225,256.7815,257.0388,21181.0
2019-12-06 10:20:00,279.73,279.81,279.4,279.41,18753.0,256.9928,257.0663,256.6897,256.6988,18753.0
2019-12-06 10:25:00,279.42,279.7,279.11,279.39,43719.0,256.708,256.9653,256.4232,256.6805,43719.0
2019-12-06 10:30:00,279.41,279.56,279.23,279.34,15378.0,256.6988,256.8367,256.5335,256.6345,15378.0
2019-12-06 10:35:00,279.33,279.73,279.28,279.72,11027.0,256.6254,256.9928,256.5794,256.9837,11027.0
2019-12-06 10:40:00,279.77,279.86,279.63,279.81,11297.0,257.0296,257.1123,256.901,257.0663,11297.0
2019-12-06 10:45:00,279.8,279.83,279.43,279.69,21875.0,257.0571,257.0847,256.7172,256.9561,21875.0
2019-12-06 10:50:00,279.75,279.84,279.6,279.84,9871.0,257.0112,257.0939,256.8734,257.0939,9871.0
2019-12-06 10:55:00,279.91,280.05,279.84,279.95,18054.0,257.1582,257.2868,257.0939,257.195,18054.0
2019-12-06 11:00:00,279.98,280.26,279.87,280.13,13471.0,257.2225,257.4798,257.1215,257.3603,13471.0
2019-12-06 11:05:00,280.13,280.33,280.09,280.33,19926.0,257.3603,257.5441,257.3236,257.5441,19926.0
2019-12-06 11:10:00,280.3,280.58,280.29,280.57,14447.0,257.5165,257.7737,257.5073,257.7646,14447.0
2019-12-06 11:15:00,280.6,280.62,280.25,280.32,13327.0,257.7921,257.8105,257.4706,257.5349,13327.0
2019-12-06 11:20:00,280.32,280.76,280.21,280.69,21757.0,257.5349,257.9391,257.4338,257.8748,21757.0
2019-12-06 11:25:00,280.72,280.82,280.52,280.59,28069.0,257.9024,257.9942,257.7186,257.7829,28069.0
2019-12-06 11:30:00,280.59,280.82,280.58,280.65,14090.0,257.7829,257.9942,257.7737,257.8381,14090.0
2019-12-06 11:35:00,280.61,280.8,280.48,280.67,16503.0,257.8013,257.9759,257.6819,257.8564,16503.0
2019-12-06 11:40:00,280.69,281.0,280.59,280.98,11473.0,257.8748,258.1596,257.7829,258.1412,11473.0
2019-12-06 11:45:00,281.0,281.0,280.81,280.93,16920.0,258.1596,258.1596,257.9851,258.0953,16920.0
2019-12-06 11:50:00,280.93,281.0,280.88,280.88,13975.0,258.0953,258.1596,258.0494,258.0494,13975.0
2019-12-06 11:55:00,280.9,281.03,280.87,281.01,12302.0,258.0677,258.1872,258.0402,258.1688,12302.0
2019-12-06 12:00:00,281.05,281.05,280.66,280.66,21038.0,258.2055,258.2055,257.8472,257.8472,21038.0
2019-12-06 12:05:00,280.72,280.72,280.32,280.38,15868.0,257.9024,257.9024,257.5349,257.59,15868.0
2019-12-06 12:10:00,280.38,280.43,280.23,280.26,9775.0,257.59,257.6359,257.4522,257.4798,9775.0
2019-12-06 12:15:00,280.29,280.58,280.27,280.56,14548.0,257.5073,257.7737,257.4889,257.7554,14548.0
2019-12-06 12:20:00,280.53,280.53,280.18,280.49,18554.0,257.7278,257.7278,257.4063,257.6911,18554.0
2019-12-06 12:25:00,280.44,280.66,280.4,280.45,14792.0,257.6451,257.8472,257.6084,257.6543,14792.0
2019-12-06 12:30:00,280.47,280.65,280.38,280.65,12661.0,257.6727,257.8381,257.59,257.8381,12661.0
2019-12-06 12:35:00,280.63,280.68,280.53,280.59,11864.0,257.8197,257.8656,257.7278,257.7829,11864.0
2019-12-06 12:40:00,280.55,280.87,280.55,280.87,16386.0,257.7462,258.0402,257.7462,258.0402,16386.0
2019-12-06 12:45:00,280.82,280.98,280.71,280.85,13690.0,257.9942,258.1412,257.8932,258.0218,13690.0
2019-12-06 12:50:00,280.93,280.93,280.64,280.68,27709.0,258.0953,258.0953,257.8289,257.8656,27709.0
2019-12-06 12:55:00,280.65,280.67,280.44,280.56,19702.0,257.8381,257.8564,257.6451,257.7554,19702.0
2019-12-06 13:00:00,280.56,280.63,280.49,280.51,17238.0,257.7554,257.8197,257.6911,257.7094,17238.0
2019-12-06 13:05:00,280.51,280.84,280.5,280.73,6089.0,257.7094,258.0126,257.7003,257.9116,6089.0
2019-12-06 13:10:00,280.73,281.0,280.72,280.96,12749.0,257.9116,258.1596,257.9024,258.1229,12749.0
2019-12-06 13:15:00,280.97,281.15,280.94,281.06,12944.0,258.132,258.2974,258.1045,258.2147,12944.0
2019-12-06 13:20:00,281.12,281.12,280.54,280.57,13809.0,258.2699,258.2699,257.737,257.7646,13809.0
2019-12-06 13:25:00,280.54,280.9,280.46,280.9,12743.0,257.737,258.0677,257.6635,258.0677,12743.0
2019-12-06 13:30:00,280.8,281.0,280.63,280.72,17250.0,257.9759,258.1596,257.8197,257.9024,17250.0
2019-12-06 13:35:00,280.71,280.77,280.65,280.75,10133.0,257.8932,257.9483,257.8381,257.9299,10133.0
2019-12-06 13:40:00,280.72,280.82,280.55,280.62,11333.0,257.9024,257.9942,257.7462,257.8105,11333.0
2019-12-06 13:45:00,280.6,280.64,280.44,280.49,11323.0,257.7921,257.8289,257.6451,257.6911,11323.0
2019-12-06 13:50:00,280.47,280.5,280.26,280.31,11893.0,257.6727,257.7003,257.4798,257.5257,11893.0
2019-12-06 13:55:00,280.35,280.55,280.29,280.44,9207.0,257.5624,257.7462,257.5073,257.6451,9207.0
2019-12-06 14:00:00,280.43,280.59,280.42,280.53,16178.0,257.6359,257.7829,257.6268,257.7278,16178.0
2019-12-06 14:05:00,280.51,280.54,280.29,280.35,15084.0,257.7094,257.737,257.5073,257.5624,15084.0
2019-12-06 14:10:00,280.37,280.37,280.1,280.29,14748.0,257.5808,257.5808,257.3328,257.5073,14748.0
2019-12-06 14:15:00,280.34,280.5,280.29,280.35,15532.0,257.5533,257.7003,257.5073,257.5624,15532.0
2019-12-06 14:20:00,280.32,280.51,280.26,280.47,15301.0,257.5349,257.7094,257.4798,257.6727,15301.0
2019-12-06 14:25:00,280.53,280.53,280.24,280.24,21283.0,257.7278,257.7278,257.4614,257.4614,21283.0
2019-12-06 14:30:00,280.24,280.41,280.15,280.21,17068.0,257.4614,257.6176,257.3787,257.4338,17068.0
2019-12-06 14:35:00,280.18,280.2,279.89,279.89,26682.0,257.4063,257.4246,257.1398,257.1398,26682.0
2019-12-06 14:40:00,279.93,280.04,279.88,279.96,11166.0,257.1766,257.2776,257.1306,257.2041,11166.0
2019-12-06 14:45:00,279.99,280.03,279.88,279.97,6856.0,257.2317,257.2685,257.1306,257.2133,6856.0
2019-12-06 14:50:00,279.97,279.97,279.81,279.86,9048.0,257.2133,257.2133,257.0663,257.1123,9048.0
2019-12-06 14:55:00,279.86,279.91,279.79,279.88,11721.0,257.1123,257.1582,257.048,257.1306,11721.0
2019-12-06 15:00:00,280.0,280.08,279.96,280.07,9863.0,257.2409,257.3144,257.2041,257.3052,9863.0
2019-12-06 15:05:00,280.08,280.25,280.07,280.23,9575.0,257.3144,257.4706,257.3052,257.4522,9575.0
2019-12-06 15:10:00,280.32,280.37,280.11,280.12,9755.0,257.5349,257.5808,257.342,257.3511,9755.0
2019-12-06 15:15:00,280.14,280.16,279.97,280.03,10267.0,257.3695,257.3879,257.2133,257.2685,10267.0
2019-12-06 15:20:00,280.01,280.17,279.9,280.08,17697.0,257.2501,257.3971,257.149,257.3144,17697.0
2019-12-06 15:25:00,280.12,280.25,280.05,280.07,21985.0,257.3511,257.4706,257.2868,257.3052,21985.0
2019-12-06 15:30:00,280.07,280.27,280.03,280.16,38398.0,257.3052,257.4889,257.2685,257.3879,38398.0
2019-12-06 15:35:00,280.16,280.38,280.09,280.22,45853.0,257.3879,257.59,257.3236,257.443,45853.0
2019-12-06 15:40:00,280.23,280.23,279.98,280.13,39689.0,257.4522,257.4522,257.2225,257.3603,39689.0
2019-12-06 15:45:00,280.16,280.23,279.79,279.81,24747.0,257.3879,257.4522,257.048,257.0663,24747.0
2019-12-06 15:50:00,279.83,280.15,279.83,280.11,55639.0,257.0847,257.3787,257.0847,257.342,55639.0
2019-12-06 15:55:00,280.09,280.25,279.95,280.15,124161.0,257.3236,257.4706,257.195,257.3787,124161.0
2019-12-09 09:30:00,280.77,280.87,279.53,279.57,107998.0,257.9483,258.0402,256.8091,256.8458,107998.0
2019-12-09 09:35:00,279.54,280.45,279.27,279.6,41190.0,256.8183,257.6543,256.5702,256.8734,41190.0
2019-12-09 09:40:00,279.57,280.1,279.48,279.89,19015.0,256.8458,257.3328,256.7632,257.1398,19015.0
2019-12-09 09:45:00,279.89,280.27,278.7,278.7,50379.0,257.1398,257.4889,256.0466,256.0466,50379.0
2019-12-09 09:50:00,278.77,279.35,278.53,279.06,22739.0,256.1109,256.6437,255.8904,256.3773,22739.0
2019-12-09 09:55:00,279.16,279.22,278.77,278.82,15898.0,256.4692,256.5243,256.1109,256.1568,15898.0
2019-12-09 10:00:00,278.9,279.42,278.86,279.42,24517.0,256.2303,256.708,256.1936,256.708,24517.0
2019-12-09 10:05:00,279.44,279.5,279.07,279.45,10641.0,256.7264,256.7815,256.3865,256.7356,10641.0
2019-12-09 10:10:00,279.38,279.47,279.19,279.43,10385.0,256.6713,256.754,256.4967,256.7172,10385.0
2019-12-09 10:15:00,279.54,279.67,279.3,279.43,73078.0,256.8183,256.9377,256.5978,256.7172,73078.0
2019-12-09 10:20:00,279.33,279.41,279.07,279.25,8312.0,256.6254,256.6988,256.3865,256.5519,8312.0
2019-12-09 10:25:00,279.19,279.39,278.9,279.26,6843.0,256.4967,256.6805,256.2303,256.561,6843.0
2019-12-09 10:30:00,279.27,279.84,279.25,279.75,31241.0,256.5702,257.0939,256.5519,257.0112,31241.0
2019-12-09 10:35:00,279.72,279.96,279.65,279.74,12627.0,256.9837,257.2041,256.9193,257.002,12627.0
2019-12-09 10:40:00,279.74,279.89,279.65,279.79,18068.0,257.002,257.1398,256.9193,257.048,18068.0
2019-12-09 10:45:00,279.79,279.89,279.62,279.88,17391.0,257.048,257.1398,256.8918,257.1306,17391.0
2019-12-09 10:50:00,279.79,279.79,279.59,279.63,39424.0,257.048,257.048,256.8642,256.901,39424.0
2019-12-09 10:55:00,279.63,280.0,279.6,279.95,34788.0,256.901,257.2409,256.8734,257.195,34788.0
2019-12-09 11:00:00,279.91,280.03,279.57,279.72,10453.0,257.1582,257.2685,256.8458,256.9837,10453.0
2019-12-09 11:05:00,279.74,279.78,279.54,279.61,11750.0,257.002,257.0388,256.8183,256.8826,11750.0
2019-12-09 11:10:00,279.57,279.59,279.42,279.5,20057.0,256.8458,256.8642,256.708,256.7815,20057.0
2019-12-09 11:15:00,279.48,279.55,279.37,279.52,9537.0,256.7632,256.8275,256.6621,256.7999,9537.0
2019-12-09 11:20:00,279.5,279.61,279.44,279.49,16857.0,256.7815,256.8826,256.7264,256.7723,16857.0
2019-12-09 11:25:00,279.49,279.6,279.1,279.22,25067.0,256.7723,256.8734,256.414,256.5243,25067.0
2019-12-09 11:30:00,279.22,279.6,279.19,279.6,21130.0,256.5243,256.8734,256.4967,256.8734,21130.0
2019-12-09 11:35:00,279.56,279.56,279.32,279.46,13017.0,256.8367,256.8367,256.6162,256.7448,13017.0
2019-12-09 11:40:00,279.49,279.51,279.27,279.43,16078.0,256.7723,256.7907,256.5702,256.7172,16078.0
2019-12-09 11:45:00,279.43,279.52,279.28,279.47,10841.0,256.7172,256.7999,256.5794,256.754,10841.0
2019-12-09 11:50:00,279.49,279.49,279.24,279.32,11976.0,256.7723,256.7723,256.5427,256.6162,11976.0
2019-12-09 11:55:00,279.32,279.53,279.32,279.53,10187.0,256.6162,256.8091,256.6162,256.8091,10187.0
2019-12-09 12:00:00,279.52,279.6,279.45,279.51,18432.0,256.7999,256.8734,256.7356,256.7907,18432.0
2019-12-09 12:05:00,279.5,279.54,279.39,279.47,9477.0,256.7815,256.8183,256.6805,256.754,9477.0
2019-12-09 12:10:00,279.46,279.59,279.45,279.53,18948.0,256.7448,256.8642,256.7356,256.8091,18948.0
2019-12-09 12:15:00,279.59,279.72,279.55,279.61,25617.0,256.8642,256.9837,256.8275,256.8826,25617.0
2019-12-09 12:20:00,279.62,279.62,279.44,279.47,9146.0,256.8918,256.8918,256.7264,256.754,9146.0
2019-12-09 12:25:00,279.45,279.67,279.44,279.54,11848.0,256.7356,256.9377,256.7264,256.8183,11848.0
2019-12-09 12:30:00,279.52,279.68,279.49,279.56,7040.0,256.7999,256.9469,256.7723,256.8367,7040.0
2019-12-09 12:35:00,279.52,279.64,279.51,279.56,29246.0,256.7999,256.9102,256.7907,256.8367,29246.0
2019-12-09 12:40:00,279.63,279.74,279.55,279.57,9246.0,256.901,257.002,256.8275,256.8458,9246.0
2019-12-09 12:45:00,279.55,279.7,279.46,279.47,57556.0,256.8275,256.9653,256.7448,256.754,57556.0
2019-12-09 12:50:00,279.47,279.47,279.02,279.24,12114.0,256.754,256.754,256.3405,256.5427,12114.0
2019-12-09 12:55:00,279.29,279.38,279.25,279.34,4902.0,256.5886,256.6713,256.5519,256.6345,4902.0
2019-12-09 13:00:00,279.39,279.41,279.29,279.36,15115.0,256.6805,256.6988,256.5886,256.6529,15115.0
2019-12-09 13:05:00,279.5,279.65,279.48,279.56,3576.0,256.7815,256.9193,256.7632,256.8367,3576.0
2019-12-09 13:10:00,279.59,279.69,279.45,279.61,16078.0,256.8642,256.9561,256.7356,256.8826,16078.0
2019-12-09 13:15:00,279.63,279.63,279.4,279.41,10467.0,256.901,256.901,256.6897,256.6988,10467.0
2019-12-09 13:20:00,279.45,279.63,279.45,279.5,15935.0,256.7356,256.901,256.7356,256.7815,15935.0
2019-12-09 13:25:00,279.51,279.6,279.47,279.58,8200.0,256.7907,256.8734,256.754,256.855,8200.0
2019-12-09 13:30:00,279.57,279.63,279.47,279.48,23213.0,256.8458,256.901,256.754,256.7632,23213.0
2019-12-09 13:35:00,279.48,279.52,279.37,279.42,5299.0,256.7632,256.7999,256.6621,256.708,5299.0
2019-12-09 13:40:00,279.38,279.65,279.38,279.5,5676.0,256.6713,256.9193,256.6713,256.7815,5676.0
2019-12-09 13:45:00,279.48,279.62,279.43,279.62,5165.0,256.7632,256.8918,256.7172,256.8918,5165.0
2019-12-09 13:50:00,279.6,279.71,279.5,279.54,17165.0,256.8734,256.9745,256.7815,256.8183,17165.0
2019-12-09 13:55:00,279.53,279.65,279.5,279.57,13368.0,256.8091,256.9193,256.7815,256.8458,13368.0
2019-12-09 14:00:00,279.56,279.86,279.56,279.74,16318.0,256.8367,257.1123,256.8367,257.002,16318.0
2019-12-09 14:05:00,279.81,279.82,279.5,279.56,29311.0,257.0663,257.0755,256.7815,256.8367,29311.0
2019-12-09 14:10:00,279.51,279.56,279.4,279.54,4960.0,256.7907,256.8367,256.6897,256.8183,4960.0
2019-12-09 14:15:00,279.59,279.62,279.49,279.5,8221.0,256.8642,256.8918,256.7723,256.7815,8221.0
2019-12-09 14:20:00,279.5,279.5,279.22,279.28,9191.0,256.7815,256.7815,256.5243,256.5794,9191.0
2019-12-09 14:25:00,279.28,279.48,279.25,279.46,4904.0,256.5794,256.7632,256.5519,256.7448,4904.0
2019-12-09 14:30:00,279.53,279.58,279.34,279.43,8496.0,256.8091,256.855,256.6345,256.7172,8496.0
2019-12-09 14:35:00,279.34,279.4,279.26,279.26,5319.0,256.6345,256.6897,256.561,256.561,5319.0
2019-12-09 14:40:00,279.25,279.29,279.0,279.06,37956.0,256.5519,256.5886,256.3222,256.3773,37956.0
2019-12-09 14:45:00,279.02,279.23,279.01,279.13,9660.0,256.3405,256.5335,256.3314,256.4416,9660.0
2019-12-09 14:50:00,279.12,279.14,278.94,278.94,59582.0,256.4324,256.4508,256.2671,256.2671,59582.0
2019-12-09 14:55:00,278.89,278.92,278.74,278.74,7376.0,256.2211,256.2487,256.0833,256.0833,7376.0
2019-12-09 15:00:00,278.73,279.19,278.68,279.19,17799.0,256.0741,256.4967,256.0282,256.4967,17799.0
2019-12-09 15:05:00,279.12,279.14,278.94,278.97,15691.0,256.4324,256.4508,256.2671,256.2946,15691.0
2019-12-09 15:10:00,278.98,279.14,278.94,279.12,11551.0,256.3038,256.4508,256.2671,256.4324,11551.0
2019-12-09 15:15:00,279.13,279.31,279.09,279.15,16299.0,256.4416,256.607,256.4049,256.46,16299.0
2019-12-09 15:20:00,279.15,279.17,278.92,278.96,16534.0,256.46,256.4784,256.2487,256.2854,16534.0
2019-12-09 15:25:00,278.97,278.97,278.72,278.85,14387.0,256.2946,256.2946,256.0649,256.1844,14387.0
2019-12-09 15:30:00,278.85,278.94,278.73,278.77,15856.0,256.1844,256.2671,256.0741,256.1109,15856.0
2019-12-09 15:35:00,278.79,278.79,278.48,278.48,28772.0,256.1292,256.1292,255.8444,255.8444,28772.0
2019-12-09 15:40:00,278.51,278.51,278.14,278.16,38515.0,255.872,255.872,255.5321,255.5505,38515.0
2019-12-09 15:45:00,278.19,278.45,278.09,278.24,30351.0,255.578,255.8169,255.4861,255.6239,30351.0
2019-12-09 15:50:00,278.24,278.35,277.76,277.97,47021.0,255.6239,255.725,255.183,255.3759,47021.0
2019-12-09 15:55:00,277.94,278.06,277.42,277.61,103085.0,255.3483,255.4586,254.8706,255.0452,103085.0
2019-12-10 09:30:00,277.6,277.6,276.5,276.99,51339.0,255.036,255.036,254.0254,254.4756,51339.0
2019-12-10 09:35:00,276.99,276.99,275.05,275.51,27819.0,254.4756,254.4756,252.6932,253.1159,27819.0
2019-12-10 09:40:00,275.5,275.62,274.01,275.46,74744.0,253.1067,253.2169,251.7378,253.0699,74744.0
2019-12-10 09:45:00,275.64,276.35,275.45,276.3,14868.0,253.2353,253.8876,253.0607,253.8416,14868.0
2019-12-10 09:50:00,276.35,276.86,275.97,276.65,11036.0,253.8876,254.3561,253.5385,254.1632,11036.0
2019-12-10 09:55:00,276.49,277.36,276.37,277.31,20586.0,254.0162,254.8155,253.9059,254.7695,20586.0
2019-12-10 10:00:00,277.24,277.62,277.09,277.5,21043.0,254.7052,255.0543,254.5674,254.9441,21043.0
2019-12-10 10:05:00,277.53,278.77,277.46,278.57,21428.0,254.9717,256.1109,254.9074,255.9271,21428.0
2019-12-10 10:10:00,278.56,278.78,278.25,278.69,38060.0,255.9179,256.1201,255.6331,256.0374,38060.0
2019-12-10 10:15:00,278.74,278.78,278.13,278.46,18858.0,256.0833,256.1201,255.5229,255.8261,18858.0
2019-12-10 10:20:00,278.54,278.54,278.16,278.23,14079.0,255.8996,255.8996,255.5505,255.6148,14079.0
2019-12-10 10:25:00,278.24,278.4,277.87,278.25,20999.0,255.6239,255.7709,255.284,255.6331,20999.0
2019-12-10 10:30:00,278.24,278.31,277.55,277.61,12343.0,255.6239,255.6883,254.99,255.0452,12343.0
2019-12-10 10:35:00,277.62,277.62,277.25,277.58,10417.0,255.0543,255.0543,254.7144,255.0176,10417.0
2019-12-10 10:40:00,277.64,278.02,277.41,277.42,7480.0,255.0727,255.4218,254.8614,254.8706,7480.0
2019-12-10 10:45:00,277.39,277.5,277.04,277.26,11753.0,254.843,254.9441,254.5215,254.7236,11753.0
2019-12-10 10:50:00,277.22,277.32,276.92,277.13,15478.0,254.6869,254.7787,254.4112,254.6042,15478.0
2019-12-10 10:55:00,277.08,277.26,276.92,277.22,19515.0,254.5582,254.7236,254.4112,254.6869,19515.0
2019-12-10 11:00:00,277.23,277.48,277.01,277.17,26036.0,254.696,254.9257,254.4939,254.6409,26036.0
2019-12-10 11:05:00,277.16,277.54,276.97,277.15,13158.0,254.6317,254.9808,254.4572,254.6225,13158.0
2019-12-10 11:10:00,277.13,277.42,276.98,277.25,11914.0,254.6042,254.8706,254.4664,254.7144,11914.0
2019-12-10 11:15:00,277.37,277.51,277.28,277.38,11821.0,254.8247,254.9533,254.742,254.8339,11821.0
2019-12-10 11:20:00,277.36,277.58,277.34,277.49,17098.0,254.8155,255.0176,254.7971,254.9349,17098.0
2019-12-10 11:25:00,277.5,277.65,277.35,277.65,32151.0,254.9441,255.0819,254.8063,255.0819,32151.0
2019-12-10 11:30:00,277.63,277.64,277.15,277.16,11422.0,255.0635,255.0727,254.6225,254.6317,11422.0
2019-12-10 11:35:00,277.17,277.23,277.1,277.19,3402.0,254.6409,254.696,254.5766,254.6593,3402.0
2019-12-10 11:40:00,277.2,277.58,277.14,277.49,9122.0,254.6685,255.0176,254.6134,254.9349,9122.0
2019-12-10 11:45:00,277.55,277.92,277.48,277.49,65222.0,254.99,255.33,254.9257,254.9349,65222.0
2019-12-10 11:50:00,277.51,277.53,277.02,277.27,9569.0,254.9533,254.9717,254.5031,254.7328,9569.0
2019-12-10 11:55:00,277.27,277.44,277.14,277.42,15344.0,254.7328,254.889,254.6134,254.8706,15344.0
2019-12-10 12:00:00,277.44,277.58,277.44,277.5,11649.0,254.889,255.0176,254.889,254.9441,11649.0
2019-12-10 12:05:00,277.5,277.73,277.48,277.55,8232.0,254.9441,255.1554,254.9257,254.99,8232.0
2019-12-10 12:10:00,277.55,277.66,277.51,277.54,5773.0,254.99,255.0911,254.9533,254.9808,5773.0
2019-12-10 12:15:00,277.48,277.69,277.48,277.68,10375.0,254.9257,255.1187,254.9257,255.1095,10375.0
2019-12-10 12:20:00,277.69,277.8,277.49,277.76,17184.0,255.1187,255.2197,254.9349,255.183,17184.0
2019-12-10 12:25:00,277.77,277.81,277.58,277.65,5663.0,255.1922,255.2289,255.0176,255.0819,5663.0
2019-12-10 12:30:00,277.68,277.77,277.61,277.77,5630.0,255.1095,255.1922,255.0452,255.1922,5630.0
2019-12-10 12:35:00,277.83,277.86,277.6,277.71,16405.0,255.2473,255.2748,255.036,255.137,16405.0
2019-12-10 12:40:00,277.7,277.7,277.57,277.61,4031.0,255.1278,255.1278,255.0084,255.0452,4031.0
2019-12-10 12:45:00,277.62,277.71,277.56,277.67,7607.0,255.0543,255.137,254.9992,255.1003,7607.0
2019-12-10 12:50:00,277.63,277.9,277.63,277.86,10329.0,255.0635,255.3116,255.0635,255.2748,10329.0
2019-12-10 12:55:00,277.87,278.34,277.79,278.27,9823.0,255.284,255.7158,255.2105,255.6515,9823.0
2019-12-10 13:00:00,278.15,278.27,278.1,278.21,11435.0,255.5413,255.6515,255.4953,255.5964,11435.0
2019-12-10 13:05:00,278.24,278.42,278.21,278.4,8225.0,255.6239,255.7893,255.5964,255.7709,8225.0
2019-12-10 13:10:00,278.39,278.56,278.36,278.43,8711.0,255.7618,255.9179,255.7342,255.7985,8711.0
2019-12-10 13:15:00,278.46,278.71,278.46,278.58,18157.0,255.8261,256.0557,255.8261,255.9363,18157.0
2019-12-10 13:20:00,278.58,278.83,278.58,278.75,6514.0,255.9363,256.166,255.9363,256.0925,6514.0
2019-12-10 13:25:00,278.74,278.94,278.5,278.88,17453.0,256.0833,256.2671,255.8628,256.2119,17453.0
2019-12-10 13:30:00,278.84,278.9,278.53,278.77,13732.0,256.1752,256.2303,255.8904,256.1109,13732.0
2019-12-10 13:35:00,278.81,279.07,278.69,278.74,18682.0,256.1476,256.3865,256.0374,256.0833,18682.0
2019-12-10 13:40:00,278.69,278.84,278.63,278.72,5585.0,256.0374,256.1752,255.9822,256.0649,5585.0
2019-12-10 13:45:00,278.7,278.82,278.36,278.4,7873.0,256.0466,256.1568,255.7342,255.7709,7873.0
2019-12-10 13:50:00,278.35,278.46,278.32,278.46,6854.0,255.725,255.8261,255.6974,255.8261,6854.0
2019-12-10 13:55:00,278.49,278.78,278.49,278.78,6140.0,255.8536,256.1201,255.8536,256.1201,6140.0
2019-12-10 14:00:00,278.78,278.81,278.56,278.56,7917.0,256.1201,256.1476,255.9179,255.9179,7917.0
2019-12-10 14:05:00,278.55,278.58,278.38,278.38,5199.0,255.9088,255.9363,255.7526,255.7526,5199.0
2019-12-10 14:10:00,278.38,278.69,278.35,278.69,3756.0,255.7526,256.0374,255.725,256.0374,3756.0
2019-12-10 14:15:00,278.68,278.84,278.64,278.77,4731.0,256.0282,256.1752,255.9914,256.1109,4731.0
2019-12-10 14:20:00,278.79,279.2,278.76,279.17,30595.0,256.1292,256.5059,256.1017,256.4784,30595.0
2019-12-10 14:25:00,279.17,279.28,279.06,279.2,17322.0,256.4784,256.5794,256.3773,256.5059,17322.0
2019-12-10 14:30:00,279.18,279.25,279.1,279.21,9538.0,256.4875,256.5519,256.414,256.5151,9538.0
2019-12-10 14:35:00,279.23,279.32,279.07,279.26,17119.0,256.5335,256.6162,256.3865,256.561,17119.0
2019-12-10 14:40:00,279.23,279.33,279.16,279.23,16091.0,256.5335,256.6254,256.4692,256.5335,16091.0
2019-12-10 14:45:00,279.22,279.37,279.15,279.33,6945.0,256.5243,256.6621,256.46,256.6254,6945.0
2019-12-10 14:50:00,279.37,279.4,279.11,279.19,38782.0,256.6621,256.6897,256.4232,256.4967,38782.0
2019-12-10 14:55:00,279.18,279.26,278.94,279.04,13532.0,256.4875,256.561,256.2671,256.3589,13532.0
2019-12-10 15:00:00,279.05,279.15,278.84,278.86,15434.0,256.3681,256.46,256.1752,256.1936,15434.0
2019-12-10 15:05:00,278.84,278.91,278.78,278.88,6113.0,256.1752,256.2395,256.1201,256.2119,6113.0
2019-12-10 15:10:00,278.85,279.07,278.84,278.92,13625.0,256.1844,256.3865,256.1752,256.2487,13625.0
2019-12-10 15:15:00,278.87,278.87,278.45,278.46,10801.0,256.2027,256.2027,255.8169,255.8261,10801.0
2019-12-10 15:20:00,278.45,278.48,278.22,278.41,16727.0,255.8169,255.8444,255.6056,255.7801,16727.0
2019-12-10 15:25:00,278.42,278.68,278.42,278.6,13560.0,255.7893,256.0282,255.7893,255.9547,13560.0
2019-12-10 15:30:00,278.63,278.63,278.36,278.38,52971.0,255.9822,255.9822,255.7342,255.7526,52971.0
2019-12-10 15:35:00,278.42,278.71,278.35,278.57,36949.0,255.7893,256.0557,255.725,255.9271,36949.0
2019-12-10 15:40:00,278.57,279.07,278.52,279.04,13009.0,255.9271,256.3865,255.8812,256.3589,13009.0
2019-12-10 15:45:00,279.04,279.18,278.83,279.08,26241.0,256.3589,256.4875,256.166,256.3957,26241.0
2019-12-10 15:50:00,279.05,279.19,278.91,279.16,48162.0,256.3681,256.4967,256.2395,256.4692,48162.0
2019-12-10 15:55:00,279.12,279.54,279.04,279.53,210826.0,256.4324,256.8183,256.3589,256.8091,210826.0
2019-12-11 09:30:00,278.3,279.37,278.03,279.06,112968.0,255.6791,256.6621,255.431,256.3773,112968.0
2019-12-11 09:35:00,279.06,279.86,278.97,279.85,33270.0,256.3773,257.1123,256.2946,257.1031,33270.0
2019-12-11 09:40:00,279.73,280.56,279.7,280.4,39215.0,256.9928,257.7554,256.9653,257.6084,39215.0
2019-12-11 09:45:00,280.49,280.6,279.82,280.05,25403.0,257.6911,257.7921,257.0755,257.2868,25403.0
2019-12-11 09:50:00,280.01,280.31,279.59,279.65,28425.0,257.2501,257.5257,256.8642,256.9193,28425.0
2019-12-11 09:55:00,279.72,280.26,279.43,279.81,24515.0,256.9837,257.4798,256.7172,257.0663,24515.0
2019-12-11 10:00:00,279.91,280.45,279.71,280.28,20022.0,257.1582,257.6543,256.9745,257.4981,20022.0
2019-12-11 10:05:00,280.34,280.58,279.85,279.85,12035.0,257.5533,257.7737,257.1031,257.1031,12035.0
2019-12-11 10:10:00,279.81,279.84,279.42,279.64,10426.0,257.0663,257.0939,256.708,256.9102,10426.0
2019-12-11 10:15:00,279.78,280.05,279.75,279.87,8688.0,257.0388,257.2868,257.0112,257.1215,8688.0
2019-12-11 10:20:00,279.83,280.1,279.72,279.89,22835.0,257.0847,257.3328,256.9837,257.1398,22835.0
2019-12-11 10:25:00,279.98,280.0,279.67,279.94,14639.0,257.2225,257.2409,256.9377,257.1858,14639.0
2019-12-11 10:30:00,279.87,279.93,279.32,279.36,10851.0,257.1215,257.1766,256.6162,256.6529,10851.0
2019-12-11 10:35:00,279.31,279.52,279.23,279.23,18147.0,256.607,256.7999,256.5335,256.5335,18147.0
2019-12-11 10:40:00,279.22,279.51,279.19,279.29,8159.0,256.5243,256.7907,256.4967,256.5886,8159.0
2019-12-11 10:45:00,279.28,279.67,279.18,279.67,12376.0,256.5794,256.9377,256.4875,256.9377,12376.0
2019-12-11 10:50:00,279.6,279.7,279.24,279.68,14541.0,256.8734,256.9653,256.5427,256.9469,14541.0
2019-12-11 10:55:00,279.68,280.3,279.68,280.23,18056.0,256.9469,257.5165,256.9469,257.4522,18056.0
2019-12-11 11:00:00,280.17,280.17,279.57,279.86,6052.0,257.3971,257.3971,256.8458,257.1123,6052.0
2019-12-11 11:05:00,279.88,280.21,279.88,280.12,7435.0,257.1306,257.4338,257.1306,257.3511,7435.0
2019-12-11 11:10:00,280.14,280.17,279.83,279.91,8078.0,257.3695,257.3971,257.0847,257.1582,8078.0
2019-12-11 11:15:00,279.9,279.91,279.67,279.68,7207.0,257.149,257.1582,256.9377,256.9469,7207.0
2019-12-11 11:20:00,279.72,279.83,279.56,279.82,5195.0,256.9837,257.0847,256.8367,257.0755,5195.0
2019-12-11 11:25:00,279.88,279.95,279.56,279.62,6299.0,257.1306,257.195,256.8367,256.8918,6299.0
2019-12-11 11:30:00,279.64,279.78,279.57,279.63,10356.0,256.9102,257.0388,256.8458,256.901,10356.0
2019-12-11 11:35:00,279.64,279.87,279.53,279.87,3024.0,256.9102,257.1215,256.8091,257.1215,3024.0
2019-12-11 11:40:00,279.81,280.08,279.8,280.07,4172.0,257.0663,257.3144,257.0571,257.3052,4172.0
2019-12-11 11:45:00,280.09,280.15,279.9,279.95,3970.0,257.3236,257.3787,257.149,257.195,3970.0
2019-12-11 11:50:00,280.04,280.04,279.66,279.9,4741.0,257.2776,257.2776,256.9285,257.149,4741.0
2019-12-11 11:55:00,279.87,279.88,279.59,279.59,58310.0,257.1215,257.1306,256.8642,256.8642,58310.0
2019-12-11 12:00:00,279.58,279.58,279.22,279.29,10975.0,256.855,256.855,256.5243,256.5886,10975.0
2019-12-11 12:05:00,279.34,279.44,279.25,279.35,7794.0,256.6345,256.7264,256.5519,256.6437,7794.0
2019-12-11 12:10:00,279.34,279.44,279.22,279.26,3380.0,256.6345,256.7264,256.5243,256.561,3380.0
2019-12-11 12:15:00,279.3,279.33,279.03,279.04,13127.0,256.5978,256.6254,256.3497,256.3589,13127.0
2019-12-11 12:20:00,279.04,279.2,279.01,279.16,6869.0,256.3589,256.5059,256.3314,256.4692,6869.0
2019-12-11 12:25:00,279.15,279.56,279.07,279.56,8865.0,256.46,256.8367,256.3865,256.8367,8865.0
2019-12-11 12:30:00,279.56,279.69,279.53,279.66,4309.0,256.8367,256.9561,256.8091,256.9285,4309.0
2019-12-11 12:35:00,279.64,279.82,279.53,279.75,5103.0,256.9102,257.0755,256.8091,257.0112,5103.0
2019-12-11 12:40:00,279.74,279.89,279.71,279.89,7667.0,257.002,257.1398,256.9745,257.1398,7667.0
2019-12-11 12:45:00,279.82,279.98,279.77,279.87,6711.0,257.0755,257.2225,257.0296,257.1215,6711.0
2019-12-11 12:50:00,279.88,279.89,279.79,279.82,3822.0,257.1306,257.1398,257.048,257.0755,3822.0
2019-12-11 12:55:00,279.78,280.18,279.78,280.14,9932.0,257.0388,257.4063,257.0388,257.3695,9932.0
2019-12-11 13:00:00,280.11,280.17,279.96,280.06,8673.0,257.342,257.3971,257.2041,257.296,8673.0
2019-12-11 13:05:00,280.05,280.05,279.93,280.04,10528.0,257.2868,257.2868,257.1766,257.2776,10528.0
2019-12-11 13:10:00,280.02,280.08,279.69,279.84,10083.0,257.2593,257.3144,256.9561,257.0939,10083.0
2019-12-11 13:15:00,279.91,279.92,279.78,279.79,2874.0,257.1582,257.1674,257.0388,257.048,2874.0
2019-12-11 13:20:00,279.77,279.83,279.71,279.76,3606.0,257.0296,257.0847,256.9745,257.0204,3606.0
2019-12-11 13:25:00,279.75,279.85,279.68,279.75,8270.0,257.0112,257.1031,256.9469,257.0112,8270.0
2019-12-11 13:30:00,279.74,279.81,279.64,279.81,6138.0,257.002,257.0663,256.9102,257.0663,6138.0
2019-12-11 13:35:00,279.82,279.86,279.57,279.57,8509.0,257.0755,257.1123,256.8458,256.8458,8509.0
2019-12-11 13:40:00,279.59,279.73,279.56,279.72,8610.0,256.8642,256.9928,256.8367,256.9837,8610.0
2019-12-11 13:45:00,279.72,279.74,279.62,279.71,4425.0,256.9837,257.002,256.8918,256.9745,4425.0
2019-12-11 13:50:00,279.74,279.91,279.74,279.91,6674.0,257.002,257.1582,257.002,257.1582,6674.0
2019-12-11 13:55:00,279.88,279.9,279.72,279.9,7391.0,257.1306,257.149,256.9837,257.149,7391.0
2019-12-11 14:00:00,279.91,280.13,279.78,280.04,4774.0,257.1582,257.3603,257.0388,257.2776,4774.0
2019-12-11 14:05:00,280.05,280.26,279.89,279.9,8960.0,257.2868,257.4798,257.1398,257.149,8960.0
2019-12-11 14:10:00,279.88,279.88,279.66,279.75,8721.0,257.1306,257.1306,256.9285,257.0112,8721.0
2019-12-11 14:15:00,279.71,279.75,279.58,279.71,76034.0,256.9745,257.0112,256.855,256.9745,76034.0
2019-12-11 14:20:00,279.73,279.88,279.73,279.87,12617.0,256.9928,257.1306,256.9928,257.1215,12617.0
2019-12-11 14:25:00,279.84,279.93,279.7,279.89,29140.0,257.0939,257.1766,256.9653,257.1398,29140.0
2019-12-11 14:30:00,279.89,279.99,279.82,279.97,27118.0,257.1398,257.2317,257.0755,257.2133,27118.0
2019-12-11 14:35:00,279.98,280.09,279.87,280.0,26987.0,257.2225,257.3236,257.1215,257.2409,26987.0
2019-12-11 14:40:00,279.91,280.21,279.88,280.12,6400.0,257.1582,257.4338,257.1306,257.3511,6400.0
2019-12-11 14:45:00,280.08,280.11,279.89,280.0,6350.0,257.3144,257.342,257.1398,257.2409,6350.0
2019-12-11 14:50:00,280.05,280.28,279.93,280.2,7921.0,257.2868,257.4981,257.1766,257.4246,7921.0
2019-12-11 14:55:00,280.21,280.33,280.15,280.3,7993.0,257.4338,257.5441,257.3787,257.5165,7993.0
2019-12-11 15:00:00,280.33,280.39,279.81,279.89,32595.0,257.5441,257.5992,257.0663,257.1398,32595.0
2019-12-11 15:05:00,279.98,280.07,279.86,280.05,70906.0,257.2225,257.3052,257.1123,257.2868,70906.0
2019-12-11 15:10:00,280.01,280.05,279.84,280.05,28891.0,257.2501,257.2868,257.0939,257.2868,28891.0
2019-12-11 15:15:00,280.03,280.03,279.65,279.68,20093.0,257.2685,257.2685,256.9193,256.9469,20093.0
2019-12-11 15:20:00,279.68,279.8,279.65,279.77,10833.0,256.9469,257.0571,256.9193,257.0296,10833.0
2019-12-11 15:25:00,279.74,280.09,279.74,279.96,6443.0,257.002,257.3236,257.002,257.2041,6443.0
2019-12-11 15:30:00,279.88,280.22,279.88,280.21,12289.0,257.1306,257.443,257.1306,257.4338,12289.0
2019-12-11 15:35:00,280.15,280.18,279.9,279.95,9230.0,257.3787,257.4063,257.149,257.195,9230.0
2019-12-11 15:40:00,279.93,280.1,279.93,280.1,9067.0,257.1766,257.3328,257.1766,257.3328,9067.0
2019-12-11 15:45:00,280.1,280.3,279.99,280.1,19434.0,257.3328,257.5165,257.2317,257.3328,19434.0
2019-12-11 15:50:00,280.11,280.48,280.11,280.33,33402.0,257.342,257.6819,257.342,257.5441,33402.0
2019-12-11 15:55:00,280.42,280.66,280.2,280.42,119054.0,257.6268,257.8472,257.4246,257.6268,119054.0
2019-12-12 09:30:00,281.4,281.49,280.04,280.87,57981.0,258.5271,258.6098,257.2776,258.0402,57981.0
2019-12-12 09:35:00,280.82,281.94,280.17,281.39,53891.0,257.9942,259.0232,257.3971,258.5179,53891.0
2019-12-12 09:40:00,281.4,281.54,280.86,281.43,10675.0,258.5271,258.6557,258.031,258.5547,10675.0
2019-12-12 09:45:00,281.45,281.59,280.79,281.16,49894.0,258.573,258.7017,257.9667,258.3066,49894.0
2019-12-12 09:50:00,281.24,282.36,281.22,282.18,26590.0,258.3801,259.4091,258.3617,259.2437,26590.0
2019-12-12 09:55:00,282.35,282.67,281.88,282.5,14495.0,259.3999,259.6939,258.9681,259.5377,14495.0
2019-12-12 10:00:00,282.71,282.94,282.25,282.75,27379.0,259.7306,259.9419,259.308,259.7674,27379.0
2019-12-12 10:05:00,282.78,283.04,282.31,282.45,27731.0,259.7949,260.0338,259.3631,259.4918,27731.0
2019-12-12 10:10:00,282.53,282.96,282.24,282.65,21884.0,259.5652,259.9603,259.2988,259.6755,21884.0
2019-12-12 10:15:00,282.64,283.05,282.6,282.87,19327.0,259.6663,260.043,259.6296,259.8776,19327.0
2019-12-12 10:20:00,282.93,283.1,282.8,283.0,26106.0,259.9327,260.0889,259.8133,259.997,26106.0
2019-12-12 10:25:00,282.95,283.1,282.64,282.85,26965.0,259.9511,260.0889,259.6663,259.8592,26965.0
2019-12-12 10:30:00,282.83,282.98,282.43,282.5,26978.0,259.8409,259.9787,259.4734,259.5377,26978.0
2019-12-12 10:35:00,282.46,282.54,281.92,281.98,35637.0,259.5009,259.5744,259.0048,259.06,35637.0
2019-12-12 10:40:00,282.04,282.04,281.22,281.28,28641.0,259.1151,259.1151,258.3617,258.4169,28641.0
2019-12-12 10:45:00,281.33,281.57,280.94,281.57,31550.0,258.4628,258.6833,258.1045,258.6833,31550.0
2019-12-12 10:50:00,281.58,282.0,281.54,281.95,13901.0,258.6925,259.0783,258.6557,259.0324,13901.0
2019-12-12 10:55:00,281.99,282.05,281.81,281.98,48917.0,259.0691,259.1243,258.9038,259.06,48917.0
2019-12-12 11:00:00,282.0,282.0,281.34,281.34,15503.0,259.0783,259.0783,258.472,258.472,15503.0
2019-12-12 11:05:00,281.28,281.54,281.15,281.5,3632.0,258.4169,258.6557,258.2974,258.619,3632.0
2019-12-12 11:10:00,281.47,281.58,281.25,281.39,27853.0,258.5914,258.6925,258.3893,258.5179,27853.0
2019-12-12 11:15:00,281.42,281.58,281.32,281.58,17797.0,258.5455,258.6925,258.4536,258.6925,17797.0
2019-12-12 11:20:00,281.63,281.77,281.45,281.57,7517.0,258.7384,258.867,258.573,258.6833,7517.0
2019-12-12 11:25:00,281.55,281.9,281.55,281.78,8895.0,258.6649,258.9865,258.6649,258.8762,8895.0
2019-12-12 11:30:00,281.78,281.96,281.67,281.75,25124.0,258.8762,259.0416,258.7752,258.8486,25124.0
2019-12-12 11:35:00,281.65,281.9,281.45,281.63,46358.0,258.7568,258.9865,258.573,258.7384,46358.0
2019-12-12 11:40:00,281.63,281.96,281.51,281.96,14702.0,258.7384,259.0416,258.6282,259.0416,14702.0
2019-12-12 11:45:00,281.92,282.0,281.72,281.98,13222.0,259.0048,259.0783,258.8211,259.06,13222.0
2019-12-12 11:50:00,281.88,282.0,281.63,281.63,12240.0,258.9681,259.0783,258.7384,258.7384,12240.0
2019-12-12 11:55:00,281.59,281.83,281.18,281.6,17483.0,258.7017,258.9221,258.325,258.7108,17483.0
2019-12-12 12:00:00,281.56,281.64,281.47,281.54,7257.0,258.6741,258.7476,258.5914,258.6557,7257.0
2019-12-12 12:05:00,281.55,281.95,281.51,281.9,8938.0,258.6649,259.0324,258.6282,258.9865,8938.0
2019-12-12 12:10:00,281.94,281.94,281.47,281.52,6980.0,259.0232,259.0232,258.5914,258.6373,6980.0
2019-12-12 12:15:00,281.52,281.71,281.44,281.46,6982.0,258.6373,258.8119,258.5638,258.5822,6982.0
2019-12-12 12:20:00,281.46,281.67,281.36,281.48,12238.0,258.5822,258.7752,258.4903,258.6006,12238.0
2019-12-12 12:25:00,281.45,281.53,281.37,281.49,9488.0,258.573,258.6465,258.4995,258.6098,9488.0
2019-12-12 12:30:00,281.44,282.0,281.43,281.99,20897.0,258.5638,259.0783,258.5547,259.0691,20897.0
2019-12-12 12:35:00,282.0,282.11,281.86,282.11,46719.0,259.0783,259.1794,258.9497,259.1794,46719.0
2019-12-12 12:40:00,282.25,282.45,282.25,282.29,5664.0,259.308,259.4918,259.308,259.3448,5664.0
2019-12-12 12:45:00,282.23,282.39,282.11,282.32,4893.0,259.2896,259.4366,259.1794,259.3723,4893.0
2019-12-12 12:50:00,282.4,282.44,282.22,282.35,6031.0,259.4458,259.4826,259.2804,259.3999,6031.0
2019-12-12 12:55:00,282.39,282.4,282.15,282.15,6528.0,259.4366,259.4458,259.2161,259.2161,6528.0
2019-12-12 13:00:00,282.22,282.46,282.2,282.31,17998.0,259.2804,259.5009,259.2621,259.3631,17998.0
2019-12-12 13:05:00,282.28,282.39,282.2,282.24,7481.0,259.3356,259.4366,259.2621,259.2988,7481.0
2019-12-12 13:10:00,282.35,282.53,282.34,282.44,6883.0,259.3999,259.5652,259.3907,259.4826,6883.0
2019-12-12 13:15:00,282.5,282.54,282.42,282.43,4185.0,259.5377,259.5744,259.4642,259.4734,4185.0
2019-12-12 13:20:00,282.43,282.45,282.23,282.25,15933.0,259.4734,259.4918,259.2896,259.308,15933.0
2019-12-12 13:25:00,282.25,282.48,282.23,282.25,7888.0,259.308,259.5193,259.2896,259.308,7888.0
2019-12-12 13:30:00,282.24,282.34,282.19,282.32,6414.0,259.2988,259.3907,259.2529,259.3723,6414.0
2019-12-12 13:35:00,282.33,282.33,281.98,281.98,14847.0,259.3815,259.3815,259.06,259.06,14847.0
2019-12-12 13:40:00,281.97,282.19,281.96,282.09,5159.0,259.0508,259.2529,259.0416,259.161,5159.0
2019-12-12 13:45:00,282.1,282.26,282.03,282.21,5463.0,259.1702,259.3172,259.1059,259.2713,5463.0
2019-12-12 13:50:00,282.19,282.37,282.19,282.2,16871.0,259.2529,259.4183,259.2529,259.2621,16871.0
2019-12-12 13:55:00,282.18,282.22,281.93,282.2,14615.0,259.2437,259.2804,259.014,259.2621,14615.0
2019-12-12 14:00:00,282.24,282.48,282.2,282.45,34412.0,259.2988,259.5193,259.2621,259.4918,34412.0
2019-12-12 14:05:00,282.45,282.57,282.3,282.49,24374.0,259.4918,259.602,259.3539,259.5285,24374.0
2019-12-12 14:10:00,282.53,282.6,282.17,282.44,18356.0,259.5652,259.6296,259.2345,259.4826,18356.0
2019-12-12 14:15:00,282.46,282.72,282.46,282.51,10964.0,259.5009,259.7398,259.5009,259.5469,10964.0
2019-12-12 14:20:00,282.53,282.73,282.53,282.57,9967.0,259.5652,259.749,259.5652,259.602,9967.0
2019-12-12 14:25:00,282.57,282.69,282.45,282.62,13446.0,259.602,259.7122,259.4918,259.6479,13446.0
2019-12-12 14:30:00,282.62,283.59,282.61,283.26,37562.0,259.6479,260.5391,259.6387,260.2359,37562.0
2019-12-12 14:35:00,283.18,283.25,282.83,283.15,8323.0,260.1624,260.2267,259.8409,260.1349,8323.0
2019-12-12 14:40:00,283.15,283.36,283.15,283.19,11985.0,260.1349,260.3278,260.1349,260.1716,11985.0
2019-12-12 14:45:00,283.18,283.18,282.58,282.64,43319.0,260.1624,260.1624,259.6112,259.6663,43319.0
2019-12-12 14:50:00,282.64,282.98,282.58,282.97,12734.0,259.6663,259.9787,259.6112,259.9695,12734.0
2019-12-12 14:55:00,283.0,283.19,282.81,282.92,31427.0,259.997,260.1716,259.8225,259.9235,31427.0
2019-12-12 15:00:00,283.0,283.23,282.86,282.86,11100.0,259.997,260.2084,259.8684,259.8684,11100.0
2019-12-12 15:05:00,282.9,283.13,282.83,283.02,12074.0,259.9052,260.1165,259.8409,260.0154,12074.0
2019-12-12 15:10:00,283.01,283.19,283.01,283.08,12725.0,260.0062,260.1716,260.0062,260.0705,12725.0
2019-12-12 15:15:00,283.06,283.12,282.85,283.0,34631.0,260.0522,260.1073,259.8592,259.997,34631.0
2019-12-12 15:20:00,282.99,283.06,282.78,282.82,12917.0,259.9879,260.0522,259.7949,259.8317,12917.0
2019-12-12 15:25:00,282.81,283.18,282.79,283.1,17895.0,259.8225,260.1624,259.8041,260.0889,17895.0
2019-12-12 15:30:00,283.12,283.29,282.92,283.01,43878.0,260.1073,260.2635,259.9235,260.0062,43878.0
2019-12-12 15:35:00,283.0,283.45,283.0,283.36,39714.0,259.997,260.4105,259.997,260.3278,39714.0
2019-12-12 15:40:00,283.37,283.53,283.16,283.38,62051.0,260.337,260.484,260.144,260.3462,62051.0
2019-12-12 15:45:00,283.43,283.71,283.31,283.71,66946.0,260.3921,260.6493,260.2818,260.6493,66946.0
2019-12-12 15:50:00,283.71,283.99,283.69,283.9,61046.0,260.6493,260.9066,260.631,260.8239,61046.0
2019-12-12 15:55:00,283.91,283.92,283.53,283.6,145559.0,260.8331,260.8423,260.484,260.5483,145559.0
2019-12-13 09:30:00,284.97,285.5,284.12,284.54,113021.0,261.8069,262.2938,261.026,261.4119,113021.0
2019-12-13 09:35:00,284.75,285.29,284.15,285.26,14428.0,261.6048,262.1009,261.0536,262.0733,14428.0
2019-12-13 09:40:00,285.28,286.07,284.89,285.84,44004.0,262.0917,262.8175,261.7334,262.6062,44004.0
2019-12-13 09:45:00,285.85,286.17,285.71,286.01,25479.0,262.6154,262.9094,262.4868,262.7624,25479.0
2019-12-13 09:50:00,285.85,287.1,285.72,287.07,50448.0,262.6154,263.7638,262.496,263.7362,50448.0
2019-12-13 09:55:00,287.13,287.5,286.59,287.35,65972.0,263.7913,264.1313,263.2952,263.9935,65972.0
2019-12-13 10:00:00,287.28,287.69,287.08,287.57,55092.0,263.9292,264.3058,263.7454,264.1956,55092.0
2019-12-13 10:05:00,287.64,287.81,286.01,286.71,69473.0,264.2599,264.4161,262.7624,263.4055,69473.0
2019-12-13 10:10:00,286.76,287.23,286.62,286.73,50944.0,263.4514,263.8832,263.3228,263.4239,50944.0
2019-12-13 10:15:00,286.78,287.15,286.73,286.8,26566.0,263.4698,263.8097,263.4239,263.4882,26566.0
2019-12-13 10:20:00,286.79,287.47,286.72,287.44,35158.0,263.479,264.1037,263.4147,264.0762,35158.0
2019-12-13 10:25:00,287.32,287.46,286.67,286.88,52341.0,263.9659,264.0945,263.3687,263.5617,52341.0
2019-12-13 10:30:00,286.85,287.12,286.65,286.79,88072.0,263.5341,263.7822,263.3504,263.479,88072.0
2019-12-13 10:35:00,286.74,287.25,286.72,287.24,32851.0,263.433,263.9016,263.4147,263.8924,32851.0
2019-12-13 10:40:00,287.22,287.4,286.75,286.93,32615.0,263.874,264.0394,263.4422,263.6076,32615.0
2019-12-13 10:45:00,286.92,287.02,286.36,286.36,40914.0,263.5984,263.6903,263.0839,263.0839,40914.0
2019-12-13 10:50:00,286.36,286.36,285.67,285.72,54922.0,263.0839,263.0839,262.45,262.496,54922.0
2019-12-13 10:55:00,285.61,285.84,285.03,285.07,38817.0,262.3949,262.6062,261.862,261.8988,38817.0
2019-12-13 11:00:00,285.16,285.48,284.92,285.41,27031.0,261.9815,262.2755,261.761,262.2112,27031.0
2019-12-13 11:05:00,285.47,285.75,285.29,285.34,19880.0,262.2663,262.5235,262.1009,262.1468,19880.0
2019-12-13 11:10:00,285.35,285.47,285.21,285.25,25835.0,262.156,262.2663,262.0274,262.0642,25835.0
2019-12-13 11:15:00,285.3,285.34,285.01,285.1,38372.0,262.1101,262.1468,261.8437,261.9264,38372.0
2019-12-13 11:20:00,285.07,285.46,285.02,285.36,25730.0,261.8988,262.2571,261.8529,262.1652,25730.0
2019-12-13 11:25:00,285.38,285.45,284.9,285.08,35743.0,262.1836,262.2479,261.7426,261.908,35743.0
2019-12-13 11:30:00,284.99,285.3,284.99,285.05,21477.0,261.8253,262.1101,261.8253,261.8804,21477.0
2019-12-13 11:35:00,285.05,285.28,285.0,285.13,24206.0,261.8804,262.0917,261.8345,261.9539,24206.0
2019-12-13 11:40:00,285.09,285.37,285.05,285.36,22682.0,261.9172,262.1744,261.8804,262.1652,22682.0
2019-12-13 11:45:00,285.38,285.5,285.33,285.37,19196.0,262.1836,262.2938,262.1377,262.1744,19196.0
2019-12-13 11:50:00,285.37,285.45,285.27,285.41,19168.0,262.1744,262.2479,262.0825,262.2112,19168.0
2019-12-13 11:55:00,285.4,285.48,285.35,285.44,10569.0,262.202,262.2755,262.156,262.2387,10569.0
2019-12-13 12:00:00,285.39,285.5,285.34,285.38,16947.0,262.1928,262.2938,262.1468,262.1836,16947.0
2019-12-13 12:05:00,285.37,285.59,285.36,285.51,21284.0,262.1744,262.3765,262.1652,262.303,21284.0
2019-12-13 12:10:00,285.48,285.53,285.42,285.51,16106.0,262.2755,262.3214,262.2203,262.303,16106.0
2019-12-13 12:15:00,285.48,285.49,284.59,284.71,19207.0,262.2755,262.2847,261.4578,261.5681,19207.0
2019-12-13 12:20:00,284.68,284.95,284.62,284.94,32463.0,261.5405,261.7885,261.4854,261.7794,32463.0
2019-12-13 12:25:00,284.94,285.12,284.88,284.97,25197.0,261.7794,261.9447,261.7242,261.8069,25197.0
2019-12-13 12:30:00,284.96,284.97,284.31,284.51,30198.0,261.7977,261.8069,261.2006,261.3843,30198.0
2019-12-13 12:35:00,284.49,285.2,284.49,285.19,19747.0,261.3659,262.0182,261.3659,262.009,19747.0
2019-12-13 12:40:00,285.19,285.32,284.81,284.93,8769.0,262.009,262.1285,261.6599,261.7702,8769.0
2019-12-13 12:45:00,284.9,285.08,284.7,284.81,9460.0,261.7426,261.908,261.5589,261.6599,9460.0
2019-12-13 12:50:00,284.8,284.98,284.71,284.91,16987.0,261.6507,261.8161,261.5681,261.7518,16987.0
2019-12-13 12:55:00,284.91,285.15,284.86,285.06,6156.0,261.7518,261.9723,261.7059,261.8896,6156.0
2019-12-13 13:00:00,285.07,285.41,285.03,285.18,11519.0,261.8988,262.2112,261.862,261.9998,11519.0
2019-12-13 13:05:00,285.07,285.25,284.95,285.14,11734.0,261.8988,262.0642,261.7885,261.9631,11734.0
2019-12-13 13:10:00,285.15,285.4,285.11,285.34,10544.0,261.9723,262.202,261.9355,262.1468,10544.0
2019-12-13 13:15:00,285.4,285.4,285.28,285.33,9397.0,262.202,262.202,262.0917,262.1377,9397.0
2019-12-13 13:20:00,285.33,285.43,285.28,285.29,10544.0,262.1377,262.2295,262.0917,262.1009,10544.0
2019-12-13 13:25:00,285.24,285.32,285.14,285.19,16436.0,262.055,262.1285,261.9631,262.009,16436.0
2019-12-13 13:30:00,285.19,285.36,285.0,285.05,12307.0,262.009,262.1652,261.8345,261.8804,12307.0
2019-12-13 13:35:00,285.06,285.14,284.83,284.9,16380.0,261.8896,261.9631,261.6783,261.7426,16380.0
2019-12-13 13:40:00,284.9,285.17,284.84,285.15,11360.0,261.7426,261.9907,261.6875,261.9723,11360.0
2019-12-13 13:45:00,285.15,285.23,284.96,285.04,15548.0,261.9723,262.0458,261.7977,261.8712,15548.0
2019-12-13 13:50:00,285.02,285.27,284.99,285.15,14854.0,261.8529,262.0825,261.8253,261.9723,14854.0
2019-12-13 13:55:00,285.14,285.48,285.02,285.45,19268.0,261.9631,262.2755,261.8529,262.2479,19268.0
2019-12-13 14:00:00,285.44,285.58,285.04,285.26,15850.0,262.2387,262.3673,261.8712,262.0733,15850.0
2019-12-13 14:05:00,285.25,285.26,285.1,285.11,17479.0,262.0642,262.0733,261.9264,261.9355,17479.0
2019-12-13 14:10:00,285.04,285.15,284.75,284.88,9440.0,261.8712,261.9723,261.6048,261.7242,9440.0
2019-12-13 14:15:00,284.83,284.83,284.42,284.55,13060.0,261.6783,261.6783,261.3016,261.4211,13060.0
2019-12-13 14:20:00,284.59,284.97,284.59,284.88,17634.0,261.4578,261.8069,261.4578,261.7242,17634.0
2019-12-13 14:25:00,284.86,284.96,284.69,284.95,17066.0,261.7059,261.7977,261.5497,261.7885,17066.0
2019-12-13 14:30:00,284.91,285.0,284.8,284.8,13186.0,261.7518,261.8345,261.6507,261.6507,13186.0
2019-12-13 14:35:00,284.84,285.01,284.67,284.99,12407.0,261.6875,261.8437,261.5313,261.8253,12407.0
2019-12-13 14:40:00,284.99,285.25,284.92,285.25,26267.0,261.8253,262.0642,261.761,262.0642,26267.0
2019-12-13 14:45:00,285.26,285.73,285.23,285.68,23784.0,262.0733,262.5051,262.0458,262.4592,23784.0
2019-12-13 14:50:00,285.68,285.9,285.62,285.8,37878.0,262.4592,262.6613,262.4041,262.5695,37878.0
2019-12-13 14:55:00,285.8,285.98,285.72,285.75,27708.0,262.5695,262.7348,262.496,262.5235,27708.0
2019-12-13 15:00:00,285.76,285.8,285.17,285.35,25989.0,262.5327,262.5695,261.9907,262.156,25989.0
2019-12-13 15:05:00,285.33,285.58,285.25,285.25,28364.0,262.1377,262.3673,262.0642,262.0642,28364.0
2019-12-13 15:10:00,285.3,285.77,285.2,285.69,14801.0,262.1101,262.5419,262.0182,262.4684,14801.0
2019-12-13 15:15:00,285.71,285.92,285.63,285.76,23876.0,262.4868,262.6797,262.4133,262.5327,23876.0
2019-12-13 15:20:00,285.69,285.78,285.57,285.68,28166.0,262.4684,262.5511,262.3581,262.4592,28166.0
2019-12-13 15:25:00,285.71,285.83,285.58,285.6,25554.0,262.4868,262.597,262.3673,262.3857,25554.0
2019-12-13 15:30:00,285.59,285.84,285.58,285.76,33384.0,262.3765,262.6062,262.3673,262.5327,33384.0
2019-12-13 15:35:00,285.76,285.77,285.6,285.73,19389.0,262.5327,262.5419,262.3857,262.5051,19389.0
2019-12-13 15:40:00,285.73,285.8,285.53,285.58,53586.0,262.5051,262.5695,262.3214,262.3673,53586.0
2019-12-13 15:45:00,285.59,285.74,285.35,285.4,52159.0,262.3765,262.5143,262.156,262.202,52159.0
2019-12-13 15:50:00,285.4,285.61,285.24,285.25,52270.0,262.202,262.3949,262.055,262.0642,52270.0
2019-12-13 15:55:00,285.24,285.85,285.19,285.41,192278.0,262.055,262.6154,262.009,262.2112,192278.0
2019-12-16 09:30:00,287.97,289.5,287.06,289.5,117124.0,264.5631,265.9687,263.727,265.9687,117124.0
2019-12-16 09:35:00,289.5,289.62,288.76,289.36,52195.0,265.9687,266.079,265.2889,265.8401,52195.0
2019-12-16 09:40:00,289.32,289.49,288.52,288.91,24001.0,265.8033,265.9595,265.0684,265.4267,24001.0
2019-12-16 09:45:00,288.99,289.55,288.89,289.5,22028.0,265.5002,266.0146,265.4083,265.9687,22028.0
2019-12-16 09:50:00,289.5,289.77,289.25,289.47,18461.0,265.9687,266.2168,265.739,265.9411,18461.0
2019-12-16 09:55:00,289.53,289.74,289.29,289.58,19293.0,265.9963,266.1892,265.7758,266.0422,19293.0
2019-12-16 10:00:00,289.54,289.8,289.33,289.8,19234.0,266.0055,266.2443,265.8125,266.2443,19234.0
2019-12-16 10:05:00,289.76,290.22,289.42,289.85,117423.0,266.2076,266.6302,265.8952,266.2903,117423.0
2019-12-16 10:10:00,289.88,290.79,289.88,290.74,41122.0,266.3178,267.1539,266.3178,267.1079,41122.0
2019-12-16 10:15:00,290.69,291.44,290.4,291.13,28456.0,267.062,267.751,266.7956,267.4662,28456.0
2019-12-16 10:20:00,291.13,291.28,290.75,290.79,22899.0,267.4662,267.604,267.1171,267.1539,22899.0
2019-12-16 10:25:00,290.76,291.27,290.63,291.02,63533.0,267.1263,267.5948,267.0069,267.3652,63533.0
2019-12-16 10:30:00,291.03,291.34,290.81,291.29,22234.0,267.3743,267.6591,267.1722,267.6132,22234.0
2019-12-16 10:35:00,291.25,291.91,291.24,291.8,47236.0,267.5765,268.1828,267.5673,268.0818,47236.0
2019-12-16 10:40:00,291.82,292.27,291.72,292.01,38360.0,268.1001,268.5136,268.0083,268.2747,38360.0
2019-12-16 10:45:00,292.05,292.49,291.98,292.43,36800.0,268.3114,268.7157,268.2471,268.6606,36800.0
2019-12-16 10:50:00,292.36,293.37,292.3,293.25,56575.0,268.5962,269.5241,268.5411,269.4139,56575.0
2019-12-16 10:55:00,293.3,293.49,292.22,292.52,43486.0,269.4598,269.6344,268.4676,268.7432,43486.0
2019-12-16 11:00:00,292.5,293.18,292.49,292.67,33382.0,268.7249,269.3496,268.7157,268.881,33382.0
2019-12-16 11:05:00,292.7,293.22,292.56,293.0,31768.0,268.9086,269.3863,268.78,269.1842,31768.0
2019-12-16 11:10:00,292.94,293.09,292.64,292.97,17883.0,269.1291,269.2669,268.8535,269.1567,17883.0
2019-12-16 11:15:00,292.96,293.37,292.86,293.1,25623.0,269.1475,269.5241,269.0556,269.2761,25623.0
2019-12-16 11:20:00,293.14,293.48,293.14,293.3,32920.0,269.3128,269.6252,269.3128,269.4598,32920.0
2019-12-16 11:25:00,293.3,293.73,293.13,293.56,19870.0,269.4598,269.8549,269.3037,269.6987,19870.0
2019-12-16 11:30:00,293.56,293.72,293.22,293.26,23175.0,269.6987,269.8457,269.3863,269.4231,23175.0
2019-12-16 11:35:00,293.25,294.07,293.24,294.07,34475.0,269.4139,270.1672,269.4047,270.1672,34475.0
2019-12-16 11:40:00,294.13,294.38,293.91,294.06,43718.0,270.2224,270.452,270.0203,270.1581,43718.0
2019-12-16 11:45:00,294.03,294.54,293.84,294.48,24467.0,270.1305,270.599,269.9559,270.5439,24467.0
2019-12-16 11:50:00,294.44,294.6,294.24,294.33,28611.0,270.5072,270.6542,270.3234,270.4061,28611.0
2019-12-16 11:55:00,294.3,294.75,294.19,294.47,47545.0,270.3786,270.792,270.2775,270.5347,47545.0
2019-12-16 12:00:00,294.5,294.94,294.5,294.7,27130.0,270.5623,270.9665,270.5623,270.746,27130.0
2019-12-16 12:05:00,294.7,294.98,294.7,294.95,67575.0,270.746,271.0033,270.746,270.9757,67575.0
2019-12-16 12:10:00,294.94,294.94,294.54,294.7,23527.0,270.9665,270.9665,270.599,270.746,23527.0
2019-12-16 12:15:00,294.73,295.12,294.64,294.94,40419.0,270.7736,271.1319,270.6909,270.9665,40419.0
2019-12-16 12:20:00,294.96,295.1,294.92,295.0,38568.0,270.9849,271.1135,270.9482,271.0217,38568.0
2019-12-16 12:25:00,295.05,295.17,294.7,295.08,37524.0,271.0676,271.1778,270.746,271.0952,37524.0
2019-12-16 12:30:00,295.11,295.37,295.08,295.36,33654.0,271.1227,271.3616,271.0952,271.3524,33654.0
2019-12-16 12:35:00,295.38,295.44,294.67,295.05,24832.0,271.3708,271.4259,270.7185,271.0676,24832.0
2019-12-16 12:40:00,295.05,295.15,294.74,294.85,22192.0,271.0676,271.1595,270.7828,270.8838,22192.0
2019-12-16 12:45:00,294.87,294.89,294.16,294.18,28901.0,270.9022,270.9206,270.2499,270.2683,28901.0
2019-12-16 12:50:00,294.14,294.2,293.92,294.07,17190.0,270.2316,270.2867,270.0294,270.1672,17190.0
2019-12-16 12:55:00,294.11,294.11,293.73,293.84,20363.0,270.204,270.204,269.8549,269.9559,20363.0
2019-12-16 13:00:00,293.89,294.05,293.72,293.97,26844.0,270.0019,270.1489,269.8457,270.0754,26844.0
2019-12-16 13:05:00,293.97,294.49,293.93,294.4,23204.0,270.0754,270.5531,270.0386,270.4704,23204.0
2019-12-16 13:10:00,294.38,294.38,294.06,294.07,23046.0,270.452,270.452,270.1581,270.1672,23046.0
2019-12-16 13:15:00,294.04,294.29,292.53,293.55,110681.0,270.1397,270.3694,268.7524,269.6895,110681.0
2019-12-16 13:20:00,293.63,293.68,293.07,293.3,31472.0,269.763,269.8089,269.2485,269.4598,31472.0
2019-12-16 13:25:00,293.3,293.42,292.85,293.11,25330.0,269.4598,269.5701,269.0464,269.2853,25330.0
2019-12-16 13:30:00,293.13,293.18,293.01,293.15,14933.0,269.3037,269.3496,269.1934,269.322,14933.0
2019-12-16 13:35:00,293.05,293.11,292.6,292.6,22291.0,269.2302,269.2853,268.8167,268.8167,22291.0
2019-12-16 13:40:00,292.51,292.51,292.08,292.51,39497.0,268.734,268.734,268.339,268.734,39497.0
2019-12-16 13:45:00,292.47,292.54,292.32,292.46,21337.0,268.6973,268.7616,268.5595,268.6881,21337.0
2019-12-16 13:50:00,292.46,292.56,292.32,292.45,17364.0,268.6881,268.78,268.5595,268.6789,17364.0
2019-12-16 13:55:00,292.53,293.2,292.45,292.78,24408.0,268.7524,269.368,268.6789,268.9821,24408.0
2019-12-16 14:00:00,292.8,293.03,292.71,292.91,16535.0,269.0005,269.2118,268.9178,269.1015,16535.0
2019-12-16 14:05:00,292.89,293.02,292.16,292.16,29514.0,269.0832,269.2026,268.4125,268.4125,29514.0
2019-12-16 14:10:00,292.2,292.32,291.83,292.24,17343.0,268.4492,268.5595,268.1093,268.486,17343.0
2019-12-16 14:15:00,292.16,292.86,292.06,292.86,15312.0,268.4125,269.0556,268.3206,269.0556,15312.0
2019-12-16 14:20:00,292.79,292.94,292.6,292.94,11689.0,268.9913,269.1291,268.8167,269.1291,11689.0
2019-12-16 14:25:00,292.88,293.09,292.75,292.82,10824.0,269.074,269.2669,268.9545,269.0189,10824.0
2019-12-16 14:30:00,292.76,292.9,292.23,292.24,20315.0,268.9637,269.0923,268.4768,268.486,20315.0
2019-12-16 14:35:00,292.22,292.29,291.79,291.87,23875.0,268.4676,268.5319,268.0726,268.1461,23875.0
2019-12-16 14:40:00,291.91,292.1,291.84,292.1,15352.0,268.1828,268.3574,268.1185,268.3574,15352.0
2019-12-16 14:45:00,292.02,292.13,291.92,291.97,19584.0,268.2839,268.3849,268.192,268.2379,19584.0
2019-12-16 14:50:00,292.01,292.36,291.85,291.96,18751.0,268.2747,268.5962,268.1277,268.2288,18751.0
2019-12-16 14:55:00,291.86,291.86,291.57,291.81,15577.0,268.1369,268.1369,267.8705,268.0909,15577.0
2019-12-16 15:00:00,291.75,291.78,291.44,291.61,15107.0,268.0358,268.0634,267.751,267.9072,15107.0
2019-12-16 15:05:00,291.58,291.93,291.58,291.87,13304.0,267.8796,268.2012,267.8796,268.1461,13304.0
2019-12-16 15:10:00,291.83,292.28,291.81,292.25,20193.0,268.1093,268.5227,268.0909,268.4952,20193.0
2019-12-16 15:15:00,292.27,292.3,292.07,292.07,16199.0,268.5136,268.5411,268.3298,268.3298,16199.0
2019-12-16 15:20:00,292.08,292.14,291.92,292.09,19670.0,268.339,268.3941,268.192,268.3482,19670.0
2019-12-16 15:25:00,292.06,292.25,291.83,291.85,47680.0,268.3206,268.4952,268.1093,268.1277,47680.0
2019-12-16 15:30:00,291.89,292.15,291.7,292.1,29149.0,268.1644,268.4033,267.9899,268.3574,29149.0
2019-12-16 15:35:00,292.05,292.07,291.73,291.73,26276.0,268.3114,268.3298,268.0174,268.0174,26276.0
2019-12-16 15:40:00,291.73,291.93,291.67,291.8,26716.0,268.0174,268.2012,267.9623,268.0818,26716.0
2019-12-16 15:45:00,291.78,292.27,291.7,292.04,49434.0,268.0634,268.5136,267.9899,268.3023,49434.0
2019-12-16 15:50:00,292.04,292.38,291.96,292.37,76134.0,268.3023,268.6146,268.2288,268.6054,76134.0
2019-12-16 15:55:00,292.37,292.49,291.96,292.0,172339.0,268.6054,268.7157,268.2288,268.2655,172339.0
2019-12-17 09:30:00,291.24,292.03,289.64,290.68,181899.0,267.5673,268.2931,266.0973,267.0528,181899.0
2019-12-17 09:35:00,290.68,291.92,290.68,291.29,39468.0,267.0528,268.192,267.0528,267.6132,39468.0
2019-12-17 09:40:00,291.3,292.05,290.88,291.91,49214.0,267.6224,268.3114,267.2365,268.1828,49214.0
2019-12-17 09:45:00,291.83,292.44,291.7,292.07,55602.0,268.1093,268.6697,267.9899,268.3298,55602.0
2019-12-17 09:50:00,292.11,292.78,291.54,291.86,69257.0,268.3666,268.9821,267.8429,268.1369,69257.0
2019-12-17 09:55:00,291.78,291.78,290.99,291.33,48562.0,268.0634,268.0634,267.3376,267.65,48562.0
2019-12-17 10:00:00,291.33,292.29,291.0,292.11,37417.0,267.65,268.5319,267.3468,268.3666,37417.0
2019-12-17 10:05:00,292.09,292.38,291.94,292.01,46933.0,268.3482,268.6146,268.2104,268.2747,46933.0
2019-12-17 10:10:00,291.95,292.02,290.55,290.75,72904.0,268.2196,268.2839,266.9334,267.1171,72904.0
2019-12-17 10:15:00,290.88,291.27,290.64,290.72,24335.0,267.2365,267.5948,267.016,267.0895,24335.0
2019-12-17 10:20:00,290.7,290.76,289.43,289.55,45498.0,267.0712,267.1263,265.9044,266.0146,45498.0
2019-12-17 10:25:00,289.47,289.89,289.17,289.76,38817.0,265.9411,266.327,265.6655,266.2076,38817.0
2019-12-17 10:30:00,289.85,290.18,289.37,289.37,31882.0,266.2903,266.5934,265.8493,265.8493,31882.0
2019-12-17 10:35:00,289.3,290.44,289.26,290.38,23285.0,265.785,266.8323,265.7482,266.7772,23285.0
2019-12-17 10:40:00,290.41,290.84,290.35,290.75,52364.0,266.8047,267.1998,266.7496,267.1171,52364.0
2019-12-17 10:45:00,290.67,290.74,290.09,290.46,19585.0,267.0436,267.1079,266.5108,266.8507,19585.0
2019-12-17 10:50:00,290.45,290.6,290.01,290.07,16078.0,266.8415,266.9793,266.4373,266.4924,16078.0
2019-12-17 10:55:00,290.11,290.36,289.78,289.94,34970.0,266.5291,266.7588,266.2259,266.3729,34970.0
2019-12-17 11:00:00,289.99,290.47,289.78,290.13,32205.0,266.4189,266.8599,266.2259,266.5475,32205.0
2019-12-17 11:05:00,290.43,291.02,290.36,291.02,24614.0,266.8231,267.3652,266.7588,267.3652,24614.0
2019-12-17 11:10:00,291.04,291.22,290.87,290.93,26149.0,267.3835,267.5489,267.2274,267.2825,26149.0
2019-12-17 11:15:00,291.01,291.02,290.59,290.59,25269.0,267.356,267.3652,266.9701,266.9701,25269.0
2019-12-17 11:20:00,290.51,290.83,290.43,290.45,14195.0,266.8966,267.1906,266.8231,266.8415,14195.0
2019-12-17 11:25:00,290.31,290.33,289.92,289.99,23669.0,266.7129,266.7312,266.3546,266.4189,23669.0
2019-12-17 11:30:00,290.03,290.05,289.47,289.66,20536.0,266.4556,266.474,265.9411,266.1157,20536.0
2019-12-17 11:35:00,289.63,289.78,289.35,289.61,23916.0,266.0881,266.2259,265.8309,266.0698,23916.0
2019-12-17 11:40:00,289.6,290.01,289.52,289.78,20784.0,266.0606,266.4373,265.9871,266.2259,20784.0
2019-12-17 11:45:00,289.81,290.35,289.8,290.24,11026.0,266.2535,266.7496,266.2443,266.6486,11026.0
2019-12-17 11:50:00,290.23,290.53,290.1,290.3,17134.0,266.6394,266.915,266.5199,266.7037,17134.0
2019-12-17 11:55:00,290.28,290.52,290.2,290.52,13937.0,266.6853,266.9058,266.6118,266.9058,13937.0
2019-12-17 12:00:00,290.53,291.19,290.53,291.18,16001.0,266.915,267.5213,266.915,267.5122,16001.0
2019-12-17 12:05:00,291.11,291.41,290.99,291.34,36321.0,267.4478,267.7235,267.3376,267.6591,36321.0
2019-12-17 12:10:00,291.33,291.65,290.97,290.98,28120.0,267.65,267.944,267.3192,267.3284,28120.0
2019-12-17 12:15:00,290.99,290.99,290.47,290.75,17682.0,267.3376,267.3376,266.8599,267.1171,17682.0
2019-12-17 12:20:00,290.81,290.97,290.75,290.86,10996.0,267.1722,267.3192,267.1171,267.2182,10996.0
2019-12-17 12:25:00,290.85,290.93,290.56,290.63,12555.0,267.209,267.2825,266.9425,267.0069,12555.0
2019-12-17 12:30:00,290.66,290.89,290.47,290.52,11700.0,267.0344,267.2457,266.8599,266.9058,11700.0
2019-12-17 12:35:00,290.5,290.8,290.49,290.77,9189.0,266.8874,267.163,266.8782,267.1355,9189.0
2019-12-17 12:40:00,290.74,290.77,290.58,290.74,9745.0,267.1079,267.1355,266.9609,267.1079,9745.0
2019-12-17 12:45:00,290.72,290.87,290.67,290.85,22716.0,267.0895,267.2274,267.0436,267.209,22716.0
2019-12-17 12:50:00,290.82,290.88,290.5,290.61,17041.0,267.1814,267.2365,266.8874,266.9885,17041.0
2019-12-17 12:55:00,290.6,290.67,290.42,290.65,30769.0,266.9793,267.0436,266.8139,267.0252,30769.0
2019-12-17 13:00:00,290.63,290.63,290.25,290.42,14657.0,267.0069,267.0069,266.6577,266.8139,14657.0
2019-12-17 13:05:00,290.37,290.49,290.23,290.23,9532.0,266.768,266.8782,266.6394,266.6394,9532.0
2019-12-17 13:10:00,290.23,290.36,290.16,290.36,9826.0,266.6394,266.7588,266.5751,266.7588,9826.0
2019-12-17 13:15:00,290.34,290.37,289.93,289.97,13818.0,266.7404,266.768,266.3638,266.4005,13818.0
2019-12-17 13:20:00,289.93,290.06,289.68,289.76,11894.0,266.3638,266.4832,266.1341,266.2076,11894.0
2019-12-17 13:25:00,289.75,289.77,289.5,289.59,14390.0,266.1984,266.2168,265.9687,266.0514,14390.0
2019-12-17 13:30:00,289.59,290.12,289.59,290.03,15780.0,266.0514,266.5383,266.0514,266.4556,15780.0
2019-12-17 13:35:00,290.05,290.1,289.83,290.08,10457.0,266.474,266.5199,266.2719,266.5016,10457.0
2019-12-17 13:40:00,290.09,290.18,290.03,290.04,8815.0,266.5108,266.5934,266.4556,266.4648,8815.0
2019-12-17 13:45:00,290.04,290.81,289.93,290.81,25651.0,266.4648,267.1722,266.3638,267.1722,25651.0
2019-12-17 13:50:00,290.84,290.86,290.7,290.82,14536.0,267.1998,267.2182,267.0712,267.1814,14536.0
2019-12-17 13:55:00,290.8,291.03,290.76,290.92,24748.0,267.163,267.3743,267.1263,267.2733,24748.0
2019-12-17 14:00:00,290.95,291.22,290.81,290.87,23043.0,267.3008,267.5489,267.1722,267.2274,23043.0
2019-12-17 14:05:00,290.85,291.11,290.83,290.99,17203.0,267.209,267.4478,267.1906,267.3376,17203.0
2019-12-17 14:10:00,290.97,291.22,290.89,291.17,17556.0,267.3192,267.5489,267.2457,267.503,17556.0
2019-12-17 14:15:00,291.2,291.2,290.88,290.92,20510.0,267.5305,267.5305,267.2365,267.2733,20510.0
2019-12-17 14:20:00,290.92,290.96,290.74,290.85,17575.0,267.2733,267.31,267.1079,267.209,17575.0
2019-12-17 14:25:00,290.86,291.1,290.82,290.88,24121.0,267.2182,267.4387,267.1814,267.2365,24121.0
2019-12-17 14:30:00,290.88,290.99,290.79,290.87,11694.0,267.2365,267.3376,267.1539,267.2274,11694.0
2019-12-17 14:35:00,290.87,291.0,290.78,290.87,16080.0,267.2274,267.3468,267.1447,267.2274,16080.0
2019-12-17 14:40:00,290.92,290.95,290.77,290.95,13558.0,267.2733,267.3008,267.1355,267.3008,13558.0
2019-12-17 14:45:00,290.91,290.93,290.76,290.81,14525.0,267.2641,267.2825,267.1263,267.1722,14525.0
2019-12-17 14:50:00,290.81,291.08,290.79,290.9,23361.0,267.1722,267.4203,267.1539,267.2549,23361.0
2019-12-17 14:55:00,290.97,291.04,290.81,290.92,11962.0,267.3192,267.3835,267.1722,267.2733,11962.0
2019-12-17 15:00:00,290.91,290.91,290.74,290.85,18517.0,267.2641,267.2641,267.1079,267.209,18517.0
2019-12-17 15:05:00,290.84,290.97,290.77,290.97,25752.0,267.1998,267.3192,267.1355,267.3192,25752.0
2019-12-17 15:10:00,290.96,291.08,290.9,291.01,22347.0,267.31,267.4203,267.2549,267.356,22347.0
2019-12-17 15:15:00,291.0,291.01,290.63,290.65,49361.0,267.3468,267.356,267.0069,267.0252,49361.0
2019-12-17 15:20:00,290.65,290.83,290.38,290.56,39829.0,267.0252,267.1906,266.7772,266.9425,39829.0
2019-12-17 15:25:00,290.6,290.69,290.4,290.4,19099.0,266.9793,267.062,266.7956,266.7956,19099.0
2019-12-17 15:30:00,290.44,290.46,289.97,290.26,27475.0,266.8323,266.8507,266.4005,266.6669,27475.0
2019-12-17 15:35:00,290.28,290.34,290.0,290.19,25935.0,266.6853,266.7404,266.4281,266.6026,25935.0
2019-12-17 15:40:00,290.17,290.23,290.03,290.12,26349.0,266.5842,266.6394,266.4556,266.5383,26349.0
2019-12-17 15:45:00,290.12,290.46,290.02,290.3,41662.0,266.5383,266.8507,266.4464,266.7037,41662.0
2019-12-17 15:50:00,290.31,290.45,290.03,290.36,51065.0,266.7129,266.8415,266.4556,266.7588,51065.0
2019-12-17 15:55:00,290.38,290.57,290.18,290.47,161718.0,266.7772,266.9517,266.5934,266.8599,161718.0
2019-12-18 09:30:00,291.0,293.0,290.99,291.57,90261.0,267.3468,269.1842,267.3376,267.8705,90261.0
2019-12-18 09:35:00,291.61,292.48,291.49,291.69,41628.0,267.9072,268.7065,267.797,267.9807,41628.0
2019-12-18 09:40:00,291.6,292.62,291.59,292.33,37261.0,267.898,268.8351,267.8888,268.5687,37261.0
2019-12-18 09:45:00,292.2,292.44,291.89,291.96,25942.0,268.4492,268.6697,268.1644,268.2288,25942.0
2019-12-18 09:50:00,291.94,293.46,291.94,293.4,35913.0,268.2104,269.6068,268.2104,269.5517,35913.0
2019-12-18 09:55:00,293.42,293.75,293.22,293.29,24551.0,269.5701,269.8733,269.3863,269.4506,24551.0
2019-12-18 10:00:00,293.3,293.6,293.16,293.48,26036.0,269.4598,269.7355,269.3312,269.6252,26036.0
2019-12-18 10:05:00,293.51,294.31,293.48,294.09,48896.0,269.6528,270.3877,269.6252,270.1856,48896.0
2019-12-18 10:10:00,294.04,294.04,293.48,293.51,24472.0,270.1397,270.1397,269.6252,269.6528,24472.0
2019-12-18 10:15:00,293.52,294.08,293.48,293.9,52083.0,269.662,270.1764,269.6252,270.0111,52083.0
2019-12-18 10:20:00,293.89,293.91,293.59,293.66,9312.0,270.0019,270.0203,269.7263,269.7906,9312.0
2019-12-18 10:25:00,293.61,294.31,293.61,294.24,21285.0,269.7446,270.3877,269.7446,270.3234,21285.0
2019-12-18 10:30:00,294.24,294.69,294.24,294.68,26326.0,270.3234,270.7369,270.3234,270.7277,26326.0
2019-12-18 10:35:00,294.59,294.86,294.44,294.62,31544.0,270.645,270.893,270.5072,270.6725,31544.0
2019-12-18 10:40:00,294.62,294.66,294.14,294.33,30655.0,270.6725,270.7093,270.2316,270.4061,30655.0
2019-12-18 10:45:00,294.29,294.43,294.06,294.2,36584.0,270.3694,270.498,270.1581,270.2867,36584.0
2019-12-18 10:50:00,294.21,294.69,294.21,294.53,22013.0,270.2959,270.7369,270.2959,270.5899,22013.0
2019-12-18 10:55:00,294.53,294.61,294.2,294.5,24672.0,270.5899,270.6634,270.2867,270.5623,24672.0
2019-12-18 11:00:00,294.49,294.49,293.94,294.34,20412.0,270.5531,270.5531,270.0478,270.4153,20412.0
2019-12-18 11:05:00,294.32,294.37,293.53,293.6,30508.0,270.3969,270.4429,269.6711,269.7355,30508.0
2019-12-18 11:10:00,293.58,293.72,293.25,293.5,15377.0,269.7171,269.8457,269.4139,269.6436,15377.0
2019-12-18 11:15:00,293.5,293.74,293.1,293.72,25444.0,269.6436,269.8641,269.2761,269.8457,25444.0
2019-12-18 11:20:00,293.72,294.11,293.72,294.06,17722.0,269.8457,270.204,269.8457,270.1581,17722.0
2019-12-18 11:25:00,294.06,294.21,293.55,293.77,45430.0,270.1581,270.2959,269.6895,269.8916,45430.0
2019-12-18 11:30:00,293.76,294.02,293.57,293.71,27390.0,269.8824,270.1213,269.7079,269.8365,27390.0
2019-12-18 11:35:00,293.75,293.98,293.5,293.71,25129.0,269.8733,270.0846,269.6436,269.8365,25129.0
2019-12-18 11:40:00,293.73,293.73,293.46,293.46,16782.0,269.8549,269.8549,269.6068,269.6068,16782.0
2019-12-18 11:45:00,293.38,293.53,293.24,293.49,21189.0,269.5333,269.6711,269.4047,269.6344,21189.0
2019-12-18 11:50:00,293.46,293.51,293.09,293.35,17150.0,269.6068,269.6528,269.2669,269.5058,17150.0
2019-12-18 11:55:00,293.39,293.61,293.35,293.52,19347.0,269.5425,269.7446,269.5058,269.662,19347.0
2019-12-18 12:00:00,293.53,293.84,293.53,293.6,8165.0,269.6711,269.9559,269.6711,269.7355,8165.0
2019-12-18 12:05:00,293.55,293.55,293.34,293.43,7896.0,269.6895,269.6895,269.4966,269.5793,7896.0
2019-12-18 12:10:00,293.41,293.49,292.66,293.23,34081.0,269.5609,269.6344,268.8719,269.3955,34081.0
2019-12-18 12:15:00,293.29,293.66,293.29,293.5,12792.0,269.4506,269.7906,269.4506,269.6436,12792.0
2019-12-18 12:20:00,293.56,293.65,293.46,293.54,10844.0,269.6987,269.7814,269.6068,269.6803,10844.0
2019-12-18 12:25:00,293.51,293.71,293.38,293.71,13298.0,269.6528,269.8365,269.5333,269.8365,13298.0
2019-12-18 12:30:00,293.73,294.03,293.7,293.8,11950.0,269.8549,270.1305,269.8273,269.9192,11950.0
2019-12-18 12:35:00,293.8,293.84,293.67,293.76,5841.0,269.9192,269.9559,269.7998,269.8824,5841.0
2019-12-18 12:40:00,293.74,293.84,293.55,293.56,8113.0,269.8641,269.9559,269.6895,269.6987,8113.0
2019-12-18 12:45:00,293.58,293.84,293.58,293.84,7705.0,269.7171,269.9559,269.7171,269.9559,7705.0
2019-12-18 12:50:00,293.9,294.05,293.82,293.87,10103.0,270.0111,270.1489,269.9376,269.9835,10103.0
2019-12-18 12:55:00,293.84,294.05,293.73,294.03,9044.0,269.9559,270.1489,269.8549,270.1305,9044.0
2019-12-18 13:00:00,294.09,294.12,293.86,293.86,6985.0,270.1856,270.2132,269.9743,269.9743,6985.0
2019-12-18 13:05:00,293.86,294.0,293.8,293.87,7768.0,269.9743,270.1029,269.9192,269.9835,7768.0
2019-12-18 13:10:00,293.88,294.07,293.88,293.91,8492.0,269.9927,270.1672,269.9927,270.0203,8492.0
2019-12-18 13:15:00,293.87,293.88,293.74,293.81,16148.0,269.9835,269.9927,269.8641,269.9284,16148.0
2019-12-18 13:20:00,293.79,293.86,293.63,293.86,6482.0,269.91,269.9743,269.763,269.9743,6482.0
2019-12-18 13:25:00,293.9,293.94,293.61,293.65,6932.0,270.0111,270.0478,269.7446,269.7814,6932.0
2019-12-18 13:30:00,293.61,293.86,293.53,293.86,9411.0,269.7446,269.9743,269.6711,269.9743,9411.0
2019-12-18 13:35:00,293.93,293.96,293.68,293.69,8198.0,270.0386,270.0662,269.8089,269.8181,8198.0
2019-12-18 13:40:00,293.66,293.74,293.55,293.66,16633.0,269.7906,269.8641,269.6895,269.7906,16633.0
2019-12-18 13:45:00,293.69,293.72,293.1,293.1,10977.0,269.8181,269.8457,269.2761,269.2761,10977.0
2019-12-18 13:50:00,293.1,293.17,292.86,293.17,10399.0,269.2761,269.3404,269.0556,269.3404,10399.0
2019-12-18 13:55:00,293.23,293.43,293.23,293.39,7967.0,269.3955,269.5793,269.3955,269.5425,7967.0
2019-12-18 14:00:00,293.49,293.73,293.34,293.7,13952.0,269.6344,269.8549,269.4966,269.8273,13952.0
2019-12-18 14:05:00,293.81,293.83,293.46,293.58,9267.0,269.9284,269.9468,269.6068,269.7171,9267.0
2019-12-18 14:10:00,293.53,293.79,293.53,293.69,7774.0,269.6711,269.91,269.6711,269.8181,7774.0
2019-12-18 14:15:00,293.67,293.82,293.67,293.76,14741.0,269.7998,269.9376,269.7998,269.8824,14741.0
2019-12-18 14:20:00,293.76,293.84,293.59,293.61,18880.0,269.8824,269.9559,269.7263,269.7446,18880.0
2019-12-18 14:25:00,293.58,293.6,293.32,293.39,9746.0,269.7171,269.7355,269.4782,269.5425,9746.0
2019-12-18 14:30:00,293.38,293.53,293.38,293.51,6405.0,269.5333,269.6711,269.5333,269.6528,6405.0
2019-12-18 14:35:00,293.5,293.78,293.49,293.78,8959.0,269.6436,269.9008,269.6344,269.9008,8959.0
2019-12-18 14:40:00,293.8,293.83,293.51,293.54,17813.0,269.9192,269.9468,269.6528,269.6803,17813.0
2019-12-18 14:45:00,293.57,293.57,293.42,293.44,11816.0,269.7079,269.7079,269.5701,269.5885,11816.0
2019-12-18 14:50:00,293.45,293.78,293.39,293.65,15383.0,269.5976,269.9008,269.5425,269.7814,15383.0
2019-12-18 14:55:00,293.61,293.73,293.48,293.58,7737.0,269.7446,269.8549,269.6252,269.7171,7737.0
2019-12-18 15:00:00,293.58,293.78,293.56,293.78,4498.0,269.7171,269.9008,269.6987,269.9008,4498.0
2019-12-18 15:05:00,293.75,293.77,293.55,293.68,22440.0,269.8733,269.8916,269.6895,269.8089,22440.0
2019-12-18 15:10:00,293.71,293.71,293.37,293.4,13148.0,269.8365,269.8365,269.5241,269.5517,13148.0
2019-12-18 15:15:00,293.43,293.67,293.41,293.65,15117.0,269.5793,269.7998,269.5609,269.7814,15117.0
2019-12-18 15:20:00,293.65,293.68,293.48,293.68,16689.0,269.7814,269.8089,269.6252,269.8089,16689.0
2019-12-18 15:25:00,293.66,293.66,292.93,293.0,22767.0,269.7906,269.7906,269.1199,269.1842,22767.0
2019-12-18 15:30:00,293.06,293.46,293.05,293.39,22384.0,269.2393,269.6068,269.2302,269.5425,22384.0
2019-12-18 15:35:00,293.4,293.63,293.35,293.47,21046.0,269.5517,269.763,269.5058,269.616,21046.0
2019-12-18 15:40:00,293.44,293.6,293.36,293.49,23070.0,269.5885,269.7355,269.515,269.6344,23070.0
2019-12-18 15:45:00,293.5,293.52,293.17,293.26,24067.0,269.6436,269.662,269.3404,269.4231,24067.0
2019-12-18 15:50:00,293.28,293.35,292.99,293.09,55249.0,269.4415,269.5058,269.175,269.2669,55249.0
2019-12-18 15:55:00,293.12,293.42,292.86,292.87,174117.0,269.2945,269.5701,269.0556,269.0648,174117.0
2019-12-19 09:30:00,295.0,295.68,294.51,294.97,114027.0,271.0217,271.6464,270.5715,270.9941,114027.0
2019-12-19 09:35:00,295.11,295.5,294.46,294.84,44583.0,271.1227,271.481,270.5255,270.8747,44583.0
2019-12-19 09:40:00,294.76,295.2,294.56,294.63,49648.0,270.8012,271.2054,270.6174,270.6817,49648.0
2019-12-19 09:45:00,294.63,295.46,294.63,295.34,20094.0,270.6817,271.4443,270.6817,271.334,20094.0
2019-12-19 09:50:00,295.47,296.25,295.2,295.73,49053.0,271.4535,272.1701,271.2054,271.6923,49053.0
2019-12-19 09:55:00,295.69,296.84,295.69,296.33,54548.0,271.6556,272.7121,271.6556,272.2435,54548.0
2019-12-19 10:00:00,296.5,296.83,296.26,296.83,27580.0,272.3997,272.7029,272.1792,272.7029,27580.0
2019-12-19 10:05:00,296.86,296.91,296.1,296.1,35295.0,272.7305,272.7764,272.0322,272.0322,35295.0
2019-12-19 10:10:00,296.15,296.6,296.05,296.5,22163.0,272.0782,272.4916,271.9863,272.3997,22163.0
2019-12-19 10:15:00,296.48,296.69,296.28,296.44,18293.0,272.3814,272.5743,272.1976,272.3446,18293.0
2019-12-19 10:20:00,296.45,296.45,295.44,295.55,32292.0,272.3538,272.3538,271.4259,271.5269,32292.0
2019-12-19 10:25:00,295.59,296.0,295.47,295.95,20202.0,271.5637,271.9404,271.4535,271.8944,20202.0
2019-12-19 10:30:00,295.87,295.93,295.58,295.72,17855.0,271.8209,271.8761,271.5545,271.6831,17855.0
2019-12-19 10:35:00,295.7,295.98,295.57,295.88,11685.0,271.6648,271.922,271.5453,271.8301,11685.0
2019-12-19 10:40:00,295.85,296.09,295.73,296.03,18492.0,271.8026,272.0231,271.6923,271.9679,18492.0
2019-12-19 10:45:00,296.06,296.16,295.86,296.03,21849.0,271.9955,272.0874,271.8118,271.9679,21849.0
2019-12-19 10:50:00,296.08,296.26,296.07,296.22,11684.0,272.0139,272.1792,272.0047,272.1425,11684.0
2019-12-19 10:55:00,296.22,296.25,295.67,295.76,18779.0,272.1425,272.1701,271.6372,271.7199,18779.0
2019-12-19 11:00:00,295.83,295.88,295.58,295.85,18005.0,271.7842,271.8301,271.5545,271.8026,18005.0
2019-12-19 11:05:00,295.89,296.08,295.82,296.07,10016.0,271.8393,272.0139,271.775,272.0047,10016.0
2019-12-19 11:10:00,296.07,296.33,296.03,296.13,16028.0,272.0047,272.2435,271.9679,272.0598,16028.0
2019-12-19 11:15:00,296.12,296.47,296.11,296.45,20543.0,272.0506,272.3722,272.0414,272.3538,20543.0
2019-12-19 11:20:00,296.44,297.0,296.43,297.0,28264.0,272.3446,272.8591,272.3354,272.8591,28264.0
2019-12-19 11:25:00,297.05,297.2,296.83,296.83,34668.0,272.905,273.0428,272.7029,272.7029,34668.0
2019-12-19 11:30:00,296.8,296.8,296.1,296.17,20972.0,272.6753,272.6753,272.0322,272.0966,20972.0
2019-12-19 11:35:00,296.19,296.23,295.92,296.13,12281.0,272.1149,272.1517,271.8669,272.0598,12281.0
2019-12-19 11:40:00,296.1,296.1,295.7,295.81,10016.0,272.0322,272.0322,271.6648,271.7658,10016.0
2019-12-19 11:45:00,295.85,295.85,295.5,295.5,17449.0,271.8026,271.8026,271.481,271.481,17449.0
2019-12-19 11:50:00,295.49,295.88,295.48,295.8,5438.0,271.4718,271.8301,271.4626,271.7566,5438.0
2019-12-19 11:55:00,295.79,295.87,295.7,295.7,5798.0,271.7474,271.8209,271.6648,271.6648,5798.0
2019-12-19 12:00:00,295.68,295.68,295.31,295.39,7682.0,271.6464,271.6464,271.3065,271.38,7682.0
2019-12-19 12:05:00,295.36,295.72,295.29,295.58,8437.0,271.3524,271.6831,271.2881,271.5545,8437.0
2019-12-19 12:10:00,295.58,295.67,295.44,295.55,8329.0,271.5545,271.6372,271.4259,271.5269,8329.0
2019-12-19 12:15:00,295.6,295.69,295.45,295.54,19455.0,271.5729,271.6556,271.4351,271.5178,19455.0
2019-12-19 12:20:00,295.5,295.58,295.26,295.3,9996.0,271.481,271.5545,271.2605,271.2973,9996.0
2019-12-19 12:25:00,295.31,295.51,295.2,295.51,5631.0,271.3065,271.4902,271.2054,271.4902,5631.0
2019-12-19 12:30:00,295.47,295.47,295.23,295.23,7065.0,271.4535,271.4535,271.233,271.233,7065.0
2019-12-19 12:35:00,295.18,295.27,295.05,295.13,11925.0,271.187,271.2697,271.0676,271.1411,11925.0
2019-12-19 12:40:00,295.18,295.22,295.04,295.09,4085.0,271.187,271.2238,271.0584,271.1043,4085.0
2019-12-19 12:45:00,295.04,295.27,294.95,295.26,14243.0,271.0584,271.2697,270.9757,271.2605,14243.0
2019-12-19 12:50:00,295.28,295.28,295.15,295.21,12966.0,271.2789,271.2789,271.1595,271.2146,12966.0
2019-12-19 12:55:00,295.21,295.37,295.1,295.29,5382.0,271.2146,271.3616,271.1135,271.2881,5382.0
2019-12-19 13:00:00,295.29,295.29,295.03,295.11,6294.0,271.2881,271.2881,271.0492,271.1227,6294.0
2019-12-19 13:05:00,295.09,295.09,294.85,294.98,6209.0,271.1043,271.1043,270.8838,271.0033,6209.0
2019-12-19 13:10:00,295.02,295.02,294.76,294.93,7936.0,271.04,271.04,270.8012,270.9573,7936.0
2019-12-19 13:15:00,294.94,295.18,294.88,295.13,8062.0,270.9665,271.187,270.9114,271.1411,8062.0
2019-12-19 13:20:00,295.2,295.2,294.96,295.04,7029.0,271.2054,271.2054,270.9849,271.0584,7029.0
2019-12-19 13:25:00,295.02,295.07,294.91,295.07,6532.0,271.04,271.086,270.939,271.086,6532.0
2019-12-19 13:30:00,295.06,295.26,295.02,295.25,7961.0,271.0768,271.2605,271.04,271.2513,7961.0
2019-12-19 13:35:00,295.32,295.59,295.27,295.53,7623.0,271.3156,271.5637,271.2697,271.5086,7623.0
2019-12-19 13:40:00,295.51,295.7,295.51,295.57,15882.0,271.4902,271.6648,271.4902,271.5453,15882.0
2019-12-19 13:45:00,295.61,295.65,295.5,295.63,4888.0,271.5821,271.6188,271.481,271.6004,4888.0
2019-12-19 13:50:00,295.65,295.66,294.8,294.98,22642.0,271.6188,271.628,270.8379,271.0033,22642.0
2019-12-19 13:55:00,294.95,294.95,294.57,294.57,21459.0,270.9757,270.9757,270.6266,270.6266,21459.0
2019-12-19 14:00:00,294.55,294.55,294.32,294.49,11368.0,270.6082,270.6082,270.3969,270.5531,11368.0
2019-12-19 14:05:00,294.49,294.62,294.36,294.45,9343.0,270.5531,270.6725,270.4337,270.5164,9343.0
2019-12-19 14:10:00,294.46,294.85,294.41,294.67,20359.0,270.5255,270.8838,270.4796,270.7185,20359.0
2019-12-19 14:15:00,294.69,294.74,294.45,294.57,10900.0,270.7369,270.7828,270.5164,270.6266,10900.0
2019-12-19 14:20:00,294.58,294.64,294.38,294.38,7050.0,270.6358,270.6909,270.452,270.452,7050.0
2019-12-19 14:25:00,294.4,294.52,294.32,294.52,9716.0,270.4704,270.5807,270.3969,270.5807,9716.0
2019-12-19 14:30:00,294.51,294.74,294.43,294.74,18820.0,270.5715,270.7828,270.498,270.7828,18820.0
2019-12-19 14:35:00,294.67,294.73,294.61,294.71,6482.0,270.7185,270.7736,270.6634,270.7552,6482.0
2019-12-19 14:40:00,294.71,294.84,294.27,294.32,11973.0,270.7552,270.8747,270.351,270.3969,11973.0
2019-12-19 14:45:00,294.26,294.54,294.26,294.34,21066.0,270.3418,270.599,270.3418,270.4153,21066.0
2019-12-19 14:50:00,294.36,294.38,293.92,293.92,21054.0,270.4337,270.452,270.0294,270.0294,21054.0
2019-12-19 14:55:00,293.94,294.04,293.62,293.98,17522.0,270.0478,270.1397,269.7538,270.0846,17522.0
2019-12-19 15:00:00,293.98,294.19,293.98,294.05,25464.0,270.0846,270.2775,270.0846,270.1489,25464.0
2019-12-19 15:05:00,294.1,294.3,293.84,294.12,24307.0,270.1948,270.3786,269.9559,270.2132,24307.0
2019-12-19 15:10:00,294.09,294.22,293.97,294.04,10410.0,270.1856,270.3051,270.0754,270.1397,10410.0
2019-12-19 15:15:00,294.04,294.14,293.93,293.97,12674.0,270.1397,270.2316,270.0386,270.0754,12674.0
2019-12-19 15:20:00,293.98,294.03,293.9,293.94,6420.0,270.0846,270.1305,270.0111,270.0478,6420.0
2019-12-19 15:25:00,293.94,294.1,293.8,294.1,14547.0,270.0478,270.1948,269.9192,270.1948,14547.0
2019-12-19 15:30:00,294.13,294.74,294.08,294.53,19048.0,270.2224,270.7828,270.1764,270.5899,19048.0
2019-12-19 15:35:00,294.54,294.62,294.47,294.6,11222.0,270.599,270.6725,270.5347,270.6542,11222.0
2019-12-19 15:40:00,294.61,294.66,294.59,294.61,7952.0,270.6634,270.7093,270.645,270.6634,7952.0
2019-12-19 15:45:00,294.62,294.76,294.39,294.41,24658.0,270.6725,270.8012,270.4612,270.4796,24658.0
2019-12-19 15:50:00,294.39,294.69,294.24,294.5,40526.0,270.4612,270.7369,270.3234,270.5623,40526.0
2019-12-19 15:55:00,294.44,294.69,294.15,294.69,116177.0,270.5072,270.7369,270.2407,270.7369,116177.0
2019-12-20 09:30:00,298.9,300.0,295.54,296.38,1313435.0,274.6047,275.6152,271.5178,272.2895,1313435.0
2019-12-20 09:35:00,296.15,296.89,295.91,296.89,38384.0,272.0782,272.758,271.8577,272.758,38384.0
2019-12-20 09:40:00,296.87,296.96,296.47,296.58,32705.0,272.7397,272.8223,272.3722,272.4732,32705.0
2019-12-20 09:45:00,296.57,296.64,295.59,296.17,32223.0,272.464,272.5284,271.5637,272.0966,32223.0
2019-12-20 09:50:00,296.16,296.17,295.42,295.67,37286.0,272.0874,272.0966,271.4075,271.6372,37286.0
2019-12-20 09:55:00,295.63,295.77,295.21,295.37,41836.0,271.6004,271.7291,271.2146,271.3616,41836.0
2019-12-20 10:00:00,295.31,295.68,294.83,295.26,32654.0,271.3065,271.6464,270.8655,271.2605,32654.0
2019-12-20 10:05:00,295.37,295.86,294.51,294.76,33033.0,271.3616,271.8118,270.5715,270.8012,33033.0
2019-12-20 10:10:00,294.63,295.02,294.44,294.63,18699.0,270.6817,271.04,270.5072,270.6817,18699.0
2019-12-20 10:15:00,294.67,294.89,294.34,294.46,24374.0,270.7185,270.9206,270.4153,270.5255,24374.0
2019-12-20 10:20:00,294.51,294.61,294.25,294.41,23272.0,270.5715,270.6634,270.3326,270.4796,23272.0
2019-12-20 10:25:00,294.39,294.99,294.2,294.93,23822.0,270.4612,271.0125,270.2867,270.9573,23822.0
2019-12-20 10:30:00,294.76,295.18,294.67,294.81,16016.0,270.8012,271.187,270.7185,270.8471,16016.0
2019-12-20 10:35:00,294.84,295.48,294.84,295.27,15210.0,270.8747,271.4626,270.8747,271.2697,15210.0
2019-12-20 10:40:00,295.22,295.33,294.97,295.12,10461.0,271.2238,271.3248,270.9941,271.1319,10461.0
2019-12-20 10:45:00,295.07,295.48,294.95,295.27,11961.0,271.086,271.4626,270.9757,271.2697,11961.0
2019-12-20 10:50:00,295.27,295.36,295.12,295.15,19443.0,271.2697,271.3524,271.1319,271.1595,19443.0
2019-12-20 10:55:00,295.24,295.73,295.13,295.39,20511.0,271.2421,271.6923,271.1411,271.38,20511.0
2019-12-20 11:00:00,295.38,295.5,295.29,295.48,9694.0,271.3708,271.481,271.2881,271.4626,9694.0
2019-12-20 11:05:00,295.4,295.52,295.28,295.42,8773.0,271.3891,271.4994,271.2789,271.4075,8773.0
2019-12-20 11:10:00,295.42,296.01,295.36,296.01,19271.0,271.4075,271.9496,271.3524,271.9496,19271.0
2019-12-20 11:15:00,295.98,296.18,295.94,296.06,19342.0,271.922,272.1057,271.8852,271.9955,19342.0
2019-12-20 11:20:00,296.04,296.32,295.96,296.12,28514.0,271.9771,272.2344,271.9036,272.0506,28514.0
2019-12-20 11:25:00,296.22,296.22,295.93,296.06,20791.0,272.1425,272.1425,271.8761,271.9955,20791.0
2019-12-20 11:30:00,296.11,296.11,295.55,295.55,17308.0,272.0414,272.0414,271.5269,271.5269,17308.0
2019-12-20 11:35:00,295.55,295.59,295.17,295.18,17119.0,271.5269,271.5637,271.1778,271.187,17119.0
2019-12-20 11:40:00,295.18,295.2,295.03,295.18,15343.0,271.187,271.2054,271.0492,271.187,15343.0
2019-12-20 11:45:00,295.21,295.22,294.5,294.5,17251.0,271.2146,271.2238,270.5623,270.5623,17251.0
2019-12-20 11:50:00,294.43,294.74,294.34,294.34,28656.0,270.498,270.7828,270.4153,270.4153,28656.0
2019-12-20 11:55:00,294.29,294.4,294.06,294.06,21050.0,270.3694,270.4704,270.1581,270.1581,21050.0
2019-12-20 12:00:00,294.08,294.3,293.7,294.29,57531.0,270.1764,270.3786,269.8273,270.3694,57531.0
2019-12-20 12:05:00,294.26,294.36,293.68,294.02,22584.0,270.3418,270.4337,269.8089,270.1213,22584.0
2019-12-20 12:10:00,294.03,294.16,293.85,294.05,16817.0,270.1305,270.2499,269.9651,270.1489,16817.0
2019-12-20 12:15:00,294.08,294.2,293.87,293.89,10761.0,270.1764,270.2867,269.9835,270.0019,10761.0
2019-12-20 12:20:00,293.92,294.11,293.82,293.82,10379.0,270.0294,270.204,269.9376,269.9376,10379.0
2019-12-20 12:25:00,293.87,294.05,293.84,293.96,13331.0,269.9835,270.1489,269.9559,270.0662,13331.0
2019-12-20 12:30:00,294.0,294.47,293.93,294.45,17008.0,270.1029,270.5347,270.0386,270.5164,17008.0
2019-12-20 12:35:00,294.5,294.52,294.11,294.18,17541.0,270.5623,270.5807,270.204,270.2683,17541.0
2019-12-20 12:40:00,294.17,294.52,294.11,294.42,15251.0,270.2591,270.5807,270.204,270.4888,15251.0
2019-12-20 12:45:00,294.38,294.84,294.27,294.78,13138.0,270.452,270.8747,270.351,270.8195,13138.0
2019-12-20 12:50:00,294.78,294.78,294.32,294.36,9792.0,270.8195,270.8195,270.3969,270.4337,9792.0
2019-12-20 12:55:00,294.38,294.49,294.27,294.28,11582.0,270.452,270.5531,270.351,270.3602,11582.0
2019-12-20 13:00:00,294.27,294.37,294.13,294.34,7379.0,270.351,270.4429,270.2224,270.4153,7379.0
2019-12-20 13:05:00,294.36,294.47,294.21,294.4,10426.0,270.4337,270.5347,270.2959,270.4704,10426.0
2019-12-20 13:10:00,294.39,294.41,293.98,294.3,17104.0,270.4612,270.4796,270.0846,270.3786,17104.0
2019-12-20 13:15:00,294.27,294.27,294.09,294.2,6522.0,270.351,270.351,270.1856,270.2867,6522.0
2019-12-20 13:20:00,294.22,294.27,294.01,294.11,8311.0,270.3051,270.351,270.1121,270.204,8311.0
2019-12-20 13:25:00,294.16,294.19,294.03,294.1,5568.0,270.2499,270.2775,270.1305,270.1948,5568.0
2019-12-20 13:30:00,294.08,294.1,293.8,293.88,17086.0,270.1764,270.1948,269.9192,269.9927,17086.0
2019-12-20 13:35:00,293.82,293.92,293.75,293.8,10924.0,269.9376,270.0294,269.8733,269.9192,10924.0
2019-12-20 13:40:00,293.78,294.09,293.78,294.08,9888.0,269.9008,270.1856,269.9008,270.1764,9888.0
2019-12-20 13:45:00,294.08,294.23,293.98,294.23,9436.0,270.1764,270.3142,270.0846,270.3142,9436.0
2019-12-20 13:50:00,294.21,294.24,294.14,294.23,5688.0,270.2959,270.3234,270.2316,270.3142,5688.0
2019-12-20 13:55:00,294.22,294.35,294.04,294.25,12000.0,270.3051,270.4245,270.1397,270.3326,12000.0
2019-12-20 14:00:00,294.23,294.3,294.1,294.25,19768.0,270.3142,270.3786,270.1948,270.3326,19768.0
2019-12-20 14:05:00,294.29,294.7,294.21,294.66,12382.0,270.3694,270.746,270.2959,270.7093,12382.0
2019-12-20 14:10:00,294.63,294.84,294.56,294.76,14103.0,270.6817,270.8747,270.6174,270.8012,14103.0
2019-12-20 14:15:00,294.75,294.77,294.55,294.74,12316.0,270.792,270.8103,270.6082,270.7828,12316.0
2019-12-20 14:20:00,294.75,294.95,294.69,294.69,13739.0,270.792,270.9757,270.7369,270.7369,13739.0
2019-12-20 14:25:00,294.71,294.79,294.64,294.73,9053.0,270.7552,270.8287,270.6909,270.7736,9053.0
2019-12-20 14:30:00,294.74,294.87,294.71,294.82,11205.0,270.7828,270.9022,270.7552,270.8563,11205.0
2019-12-20 14:35:00,294.78,294.83,294.69,294.82,12375.0,270.8195,270.8655,270.7369,270.8563,12375.0
2019-12-20 14:40:00,294.86,295.07,294.79,294.94,13700.0,270.893,271.086,270.8287,270.9665,13700.0
2019-12-20 14:45:00,295.0,295.17,294.95,295.04,11743.0,271.0217,271.1778,270.9757,271.0584,11743.0
2019-12-20 14:50:00,295.04,295.17,294.93,294.99,17833.0,271.0584,271.1778,270.9573,271.0125,17833.0
2019-12-20 14:55:00,294.99,295.15,294.8,294.93,22192.0,271.0125,271.1595,270.8379,270.9573,22192.0
2019-12-20 15:00:00,294.93,294.96,294.73,294.78,18522.0,270.9573,270.9849,270.7736,270.8195,18522.0
2019-12-20 15:05:00,294.76,294.87,294.68,294.77,10361.0,270.8012,270.9022,270.7277,270.8103,10361.0
2019-12-20 15:10:00,294.82,294.87,294.63,294.7,14342.0,270.8563,270.9022,270.6817,270.746,14342.0
2019-12-20 15:15:00,294.7,294.9,294.43,294.9,31500.0,270.746,270.9298,270.498,270.9298,31500.0
2019-12-20 15:20:00,294.89,294.89,294.46,294.46,36489.0,270.9206,270.9206,270.5255,270.5255,36489.0
2019-12-20 15:25:00,294.46,294.46,293.93,294.09,43468.0,270.5255,270.5255,270.0386,270.1856,43468.0
2019-12-20 15:30:00,294.11,294.11,293.53,293.6,46068.0,270.204,270.204,269.6711,269.7355,46068.0
2019-12-20 15:35:00,293.62,294.01,293.55,293.79,50387.0,269.7538,270.1121,269.6895,269.91,50387.0
2019-12-20 15:40:00,293.78,293.8,293.48,293.56,38310.0,269.9008,269.9192,269.6252,269.6987,38310.0
2019-12-20 15:45:00,293.56,293.72,293.28,293.51,65032.0,269.6987,269.8457,269.4415,269.6528,65032.0
2019-12-20 15:50:00,293.48,293.67,293.32,293.47,95352.0,269.6252,269.7998,269.4782,269.616,95352.0
2019-12-20 15:55:00,293.48,293.48,292.51,292.57,304832.0,269.6252,269.6252,268.734,268.7892,304832.0
2019-12-23 09:30:00,293.43,294.0,292.81,293.51,53008.0,269.5793,270.1029,269.0097,269.6528,53008.0
2019-12-23 09:35:00,293.41,293.55,292.9,293.29,18797.0,269.5609,269.6895,269.0923,269.4506,18797.0
2019-12-23 09:40:00,293.33,293.54,293.13,293.37,16781.0,269.4874,269.6803,269.3037,269.5241,16781.0
2019-12-23 09:45:00,293.37,294.22,293.36,294.22,26655.0,269.5241,270.3051,269.515,270.3051,26655.0
2019-12-23 09:50:00,294.3,294.97,294.3,294.68,26761.0,270.3786,270.9941,270.3786,270.7277,26761.0
2019-12-23 09:55:00,294.67,295.21,294.44,295.1,15790.0,270.7185,271.2146,270.5072,271.1135,15790.0
2019-12-23 10:00:00,295.04,295.24,294.37,294.63,19697.0,271.0584,271.2421,270.4429,270.6817,19697.0
2019-12-23 10:05:00,294.58,295.18,294.58,294.93,11587.0,270.6358,271.187,270.6358,270.9573,11587.0
2019-12-23 10:10:00,294.91,295.27,294.85,295.1,15192.0,270.939,271.2697,270.8838,271.1135,15192.0
2019-12-23 10:15:00,295.05,295.17,294.59,294.66,11803.0,271.0676,271.1778,270.645,270.7093,11803.0
2019-12-23 10:20:00,294.74,294.82,294.25,294.51,6576.0,270.7828,270.8563,270.3326,270.5715,6576.0
2019-12-23 10:25:00,294.49,294.85,294.39,294.85,6983.0,270.5531,270.8838,270.4612,270.8838,6983.0
2019-12-23 10:30:00,294.84,295.09,294.73,294.93,8859.0,270.8747,271.1043,270.7736,270.9573,8859.0
2019-12-23 10:35:00,294.94,295.24,294.43,294.5,23796.0,270.9665,271.2421,270.498,270.5623,23796.0
2019-12-23 10:40:00,294.52,294.8,294.47,294.7,6336.0,270.5807,270.8379,270.5347,270.746,6336.0
2019-12-23 10:45:00,294.7,294.99,294.56,294.73,12146.0,270.746,271.0125,270.6174,270.7736,12146.0
2019-12-23 10:50:00,294.66,294.93,294.55,294.7,7831.0,270.7093,270.9573,270.6082,270.746,7831.0
2019-12-23 10:55:00,294.73,294.86,294.64,294.77,21071.0,270.7736,270.893,270.6909,270.8103,21071.0
2019-12-23 11:00:00,294.79,294.96,294.7,294.72,10720.0,270.8287,270.9849,270.746,270.7644,10720.0
2019-12-23 11:05:00,294.73,294.78,294.59,294.66,4130.0,270.7736,270.8195,270.645,270.7093,4130.0
2019-12-23 11:10:00,294.58,294.94,294.58,294.86,20353.0,270.6358,270.9665,270.6358,270.893,20353.0
2019-12-23 11:15:00,294.88,295.18,294.81,295.05,8113.0,270.9114,271.187,270.8471,271.0676,8113.0
2019-12-23 11:20:00,295.07,295.16,294.9,295.09,9158.0,271.086,271.1686,270.9298,271.1043,9158.0
2019-12-23 11:25:00,295.06,295.17,294.9,295.16,5262.0,271.0768,271.1778,270.9298,271.1686,5262.0
2019-12-23 11:30:00,295.07,295.07,294.89,294.99,8953.0,271.086,271.086,270.9206,271.0125,8953.0
2019-12-23 11:35:00,295.0,295.06,294.88,295.0,4871.0,271.0217,271.0768,270.9114,271.0217,4871.0
2019-12-23 11:40:00,295.0,295.03,294.88,295.01,7878.0,271.0217,271.0492,270.9114,271.0308,7878.0
2019-12-23 11:45:00,295.02,295.17,295.01,295.08,6936.0,271.04,271.1778,271.0308,271.0952,6936.0
2019-12-23 11:50:00,295.08,295.23,295.05,295.23,9373.0,271.0952,271.233,271.0676,271.233,9373.0
2019-12-23 11:55:00,295.14,295.18,294.99,295.14,6187.0,271.1503,271.187,271.0125,271.1503,6187.0
2019-12-23 12:00:00,295.09,295.29,295.09,295.21,5012.0,271.1043,271.2881,271.1043,271.2146,5012.0
2019-12-23 12:05:00,295.21,295.4,295.09,295.19,7816.0,271.2146,271.3891,271.1043,271.1962,7816.0
2019-12-23 12:10:00,295.22,295.26,295.05,295.14,15802.0,271.2238,271.2605,271.0676,271.1503,15802.0
2019-12-23 12:15:00,295.13,295.3,295.01,295.23,6845.0,271.1411,271.2973,271.0308,271.233,6845.0
2019-12-23 12:20:00,295.21,295.27,295.12,295.18,6654.0,271.2146,271.2697,271.1319,271.187,6654.0
2019-12-23 12:25:00,295.23,295.41,295.22,295.41,8474.0,271.233,271.3983,271.2238,271.3983,8474.0
2019-12-23 12:30:00,295.46,295.69,295.37,295.67,7714.0,271.4443,271.6556,271.3616,271.6372,7714.0
2019-12-23 12:35:00,295.73,295.8,295.66,295.7,7162.0,271.6923,271.7566,271.628,271.6648,7162.0
2019-12-23 12:40:00,295.69,295.81,295.63,295.77,7686.0,271.6556,271.7658,271.6004,271.7291,7686.0
2019-12-23 12:45:00,295.77,295.79,295.65,295.7,10677.0,271.7291,271.7474,271.6188,271.6648,10677.0
2019-12-23 12:50:00,295.71,295.82,295.7,295.8,10302.0,271.6739,271.775,271.6648,271.7566,10302.0
2019-12-23 12:55:00,295.78,295.8,295.35,295.35,27861.0,271.7383,271.7566,271.3432,271.3432,27861.0
2019-12-23 13:00:00,295.35,295.47,295.31,295.44,6691.0,271.3432,271.4535,271.3065,271.4259,6691.0
2019-12-23 13:05:00,295.48,295.54,295.21,295.21,7140.0,271.4626,271.5178,271.2146,271.2146,7140.0
2019-12-23 13:10:00,295.19,295.29,294.98,294.98,6362.0,271.1962,271.2881,271.0033,271.0033,6362.0
2019-12-23 13:15:00,295.01,295.34,295.01,295.34,5969.0,271.0308,271.334,271.0308,271.334,5969.0
2019-12-23 13:20:00,295.31,295.35,295.17,295.27,7514.0,271.3065,271.3432,271.1778,271.2697,7514.0
2019-12-23 13:25:00,295.25,295.29,295.15,295.15,3922.0,271.2513,271.2881,271.1595,271.1595,3922.0
2019-12-23 13:30:00,295.19,295.3,295.09,295.09,3792.0,271.1962,271.2973,271.1043,271.1043,3792.0
2019-12-23 13:35:00,295.14,295.21,294.91,294.94,7506.0,271.1503,271.2146,270.939,270.9665,7506.0
2019-12-23 13:40:00,294.94,294.94,294.5,294.55,7839.0,270.9665,270.9665,270.5623,270.6082,7839.0
2019-12-23 13:45:00,294.54,294.64,294.52,294.56,5617.0,270.599,270.6909,270.5807,270.6174,5617.0
2019-12-23 13:50:00,294.54,294.57,294.39,294.48,16674.0,270.599,270.6266,270.4612,270.5439,16674.0
2019-12-23 13:55:00,294.5,294.78,294.45,294.74,4785.0,270.5623,270.8195,270.5164,270.7828,4785.0
2019-12-23 14:00:00,294.74,295.01,294.74,294.78,30293.0,270.7828,271.0308,270.7828,270.8195,30293.0
2019-12-23 14:05:00,294.82,294.94,294.64,294.89,13096.0,270.8563,270.9665,270.6909,270.9206,13096.0
2019-12-23 14:10:00,294.9,294.9,294.5,294.54,10325.0,270.9298,270.9298,270.5623,270.599,10325.0
2019-12-23 14:15:00,294.54,294.72,294.47,294.68,12440.0,270.599,270.7644,270.5347,270.7277,12440.0
2019-12-23 14:20:00,294.65,294.85,294.59,294.8,8456.0,270.7001,270.8838,270.645,270.8379,8456.0
2019-12-23 14:25:00,294.77,295.12,294.69,295.12,19088.0,270.8103,271.1319,270.7369,271.1319,19088.0
2019-12-23 14:30:00,295.08,295.48,295.08,295.42,7323.0,271.0952,271.4626,271.0952,271.4075,7323.0
2019-12-23 14:35:00,295.48,295.57,295.28,295.37,12872.0,271.4626,271.5453,271.2789,271.3616,12872.0
2019-12-23 14:40:00,295.39,295.39,295.22,295.34,3430.0,271.38,271.38,271.2238,271.334,3430.0
2019-12-23 14:45:00,295.31,295.43,295.31,295.4,18052.0,271.3065,271.4167,271.3065,271.3891,18052.0
2019-12-23 14:50:00,295.36,295.68,295.3,295.68,27671.0,271.3524,271.6464,271.2973,271.6464,27671.0
2019-12-23 14:55:00,295.7,295.85,295.66,295.66,8587.0,271.6648,271.8026,271.628,271.628,8587.0
2019-12-23 15:00:00,295.66,295.66,295.3,295.38,14215.0,271.628,271.628,271.2973,271.3708,14215.0
2019-12-23 15:05:00,295.47,295.56,295.31,295.46,10353.0,271.4535,271.5361,271.3065,271.4443,10353.0
2019-12-23 15:10:00,295.44,295.55,295.34,295.49,13703.0,271.4259,271.5269,271.334,271.4718,13703.0
2019-12-23 15:15:00,295.48,295.64,295.41,295.64,7449.0,271.4626,271.6096,271.3983,271.6096,7449.0
2019-12-23 15:20:00,295.64,295.73,295.59,295.64,14735.0,271.6096,271.6923,271.5637,271.6096,14735.0
2019-12-23 15:25:00,295.67,295.67,295.55,295.57,11781.0,271.6372,271.6372,271.5269,271.5453,11781.0
2019-12-23 15:30:00,295.62,295.68,295.47,295.52,14258.0,271.5913,271.6464,271.4535,271.4994,14258.0
2019-12-23 15:35:00,295.53,295.62,295.19,295.22,11258.0,271.5086,271.5913,271.1962,271.2238,11258.0
2019-12-23 15:40:00,295.21,295.23,295.1,295.1,10023.0,271.2146,271.233,271.1135,271.1135,10023.0
2019-12-23 15:45:00,295.09,295.23,295.03,295.13,20170.0,271.1043,271.233,271.0492,271.1411,20170.0
2019-12-23 15:50:00,295.15,295.17,294.77,294.88,27743.0,271.1595,271.1778,270.8103,270.9114,27743.0
2019-12-23 15:55:00,294.85,295.29,294.7,295.11,76714.0,270.8838,271.2881,270.746,271.1227,76714.0
2019-12-24 09:30:00,295.26,295.83,294.85,295.25,33325.0,271.2605,271.7842,270.8838,271.2513,33325.0
2019-12-24 09:35:00,294.91,294.92,294.21,294.77,4524.0,270.939,270.9482,270.2959,270.8103,4524.0
2019-12-24 09:40:00,294.6,294.8,294.08,294.6,6931.0,270.6542,270.8379,270.1764,270.6542,6931.0
2019-12-24 09:45:00,294.42,294.44,293.56,293.66,7970.0,270.4888,270.5072,269.6987,269.7906,7970.0
2019-12-24 09:50:00,293.77,294.85,293.61,294.65,9495.0,269.8916,270.8838,269.7446,270.7001,9495.0
2019-12-24 09:55:00,294.64,294.71,294.38,294.69,7219.0,270.6909,270.7552,270.452,270.7369,7219.0
2019-12-24 10:00:00,294.75,294.97,294.38,294.85,16687.0,270.792,270.9941,270.452,270.8838,16687.0
2019-12-24 10:05:00,294.83,294.97,294.65,294.8,5054.0,270.8655,270.9941,270.7001,270.8379,5054.0
2019-12-24 10:10:00,294.91,295.15,294.54,294.54,8890.0,270.939,271.1595,270.599,270.599,8890.0
2019-12-24 10:15:00,294.5,295.07,294.47,295.07,4922.0,270.5623,271.086,270.5347,271.086,4922.0
2019-12-24 10:20:00,295.13,295.29,294.99,295.03,11376.0,271.1411,271.2881,271.0125,271.0492,11376.0
2019-12-24 10:25:00,294.97,295.13,294.78,294.92,4784.0,270.9941,271.1411,270.8195,270.9482,4784.0
2019-12-24 10:30:00,294.85,294.88,294.74,294.79,3303.0,270.8838,270.9114,270.7828,270.8287,3303.0
2019-12-24 10:35:00,294.81,295.19,294.75,295.18,4553.0,270.8471,271.1962,270.792,271.187,4553.0
2019-12-24 10:40:00,295.21,295.44,295.06,295.08,3091.0,271.2146,271.4259,271.0768,271.0952,3091.0
2019-12-24 10:45:00,295.1,295.25,295.03,295.12,15309.0,271.1135,271.2513,271.0492,271.1319,15309.0
2019-12-24 10:50:00,295.25,295.28,295.1,295.28,2961.0,271.2513,271.2789,271.1135,271.2789,2961.0
2019-12-24 10:55:00,295.26,295.47,295.15,295.4,4382.0,271.2605,271.4535,271.1595,271.3891,4382.0
2019-12-24 11:00:00,295.43,295.43,295.32,295.35,3693.0,271.4167,271.4167,271.3156,271.3432,3693.0
2019-12-24 11:05:00,295.33,295.43,295.25,295.34,6651.0,271.3248,271.4167,271.2513,271.334,6651.0
2019-12-24 11:10:00,295.35,295.35,295.19,295.27,4686.0,271.3432,271.3432,271.1962,271.2697,4686.0
2019-12-24 11:15:00,295.25,295.35,295.2,295.29,5546.0,271.2513,271.3432,271.2054,271.2881,5546.0
2019-12-24 11:20:00,295.25,295.28,295.04,295.25,6849.0,271.2513,271.2789,271.0584,271.2513,6849.0
2019-12-24 11:25:00,295.25,295.26,295.1,295.23,3144.0,271.2513,271.2605,271.1135,271.233,3144.0
2019-12-24 11:30:00,295.26,295.26,295.02,295.21,5670.0,271.2605,271.2605,271.04,271.2146,5670.0
2019-12-24 11:35:00,295.23,295.28,295.16,295.24,7041.0,271.233,271.2789,271.1686,271.2421,7041.0
2019-12-24 11:40:00,295.24,295.52,295.24,295.52,3178.0,271.2421,271.4994,271.2421,271.4994,3178.0
2019-12-24 11:45:00,295.5,295.82,295.49,295.74,11456.0,271.481,271.775,271.4718,271.7015,11456.0
2019-12-24 11:50:00,295.72,295.74,295.54,295.58,3875.0,271.6831,271.7015,271.5178,271.5545,3875.0
2019-12-24 11:55:00,295.62,295.73,295.51,295.65,5096.0,271.5913,271.6923,271.4902,271.6188,5096.0
2019-12-24 12:00:00,295.64,295.72,295.58,295.62,4188.0,271.6096,271.6831,271.5545,271.5913,4188.0
2019-12-24 12:05:00,295.58,295.7,295.5,295.5,3521.0,271.5545,271.6648,271.481,271.481,3521.0
2019-12-24 12:10:00,295.49,295.5,295.21,295.33,8617.0,271.4718,271.481,271.2146,271.3248,8617.0
2019-12-24 12:15:00,295.34,295.4,295.1,295.23,7366.0,271.334,271.3891,271.1135,271.233,7366.0
2019-12-24 12:20:00,295.21,295.31,295.16,295.25,8973.0,271.2146,271.3065,271.1686,271.2513,8973.0
2019-12-24 12:25:00,295.12,295.13,294.93,295.01,3487.0,271.1319,271.1411,270.9573,271.0308,3487.0
2019-12-24 12:30:00,294.94,295.13,294.9,295.13,5725.0,270.9665,271.1411,270.9298,271.1411,5725.0
2019-12-24 12:35:00,295.07,295.16,294.84,294.84,9596.0,271.086,271.1686,270.8747,270.8747,9596.0
2019-12-24 12:40:00,294.89,294.91,294.64,294.64,2353.0,270.9206,270.939,270.6909,270.6909,2353.0
2019-12-24 12:45:00,294.61,294.7,294.56,294.66,7335.0,270.6634,270.746,270.6174,270.7093,7335.0
2019-12-24 12:50:00,294.64,294.77,294.58,294.58,7012.0,270.6909,270.8103,270.6358,270.6358,7012.0
2019-12-24 12:55:00,294.59,294.63,294.48,294.62,12719.0,270.645,270.6817,270.5439,270.6725,12719.0
2019-12-26 09:30:00,295.3,295.83,294.9,295.5,17084.0,271.2973,271.7842,270.9298,271.481,17084.0
2019-12-26 09:35:00,295.34,295.68,295.05,295.11,9515.0,271.334,271.6464,271.0676,271.1227,9515.0
2019-12-26 09:40:00,295.21,295.6,295.03,295.44,8442.0,271.2146,271.5729,271.0492,271.4259,8442.0
2019-12-26 09:45:00,295.45,295.71,295.35,295.36,14962.0,271.4351,271.6739,271.3432,271.3524,14962.0
2019-12-26 09:50:00,295.35,295.61,295.2,295.51,5572.0,271.3432,271.5821,271.2054,271.4902,5572.0
2019-12-26 09:55:00,295.47,295.64,295.33,295.64,1200.0,271.4535,271.6096,271.3248,271.6096,1200.0
2019-12-26 10:00:00,295.63,295.95,295.62,295.95,2609.0,271.6004,271.8944,271.5913,271.8944,2609.0
2019-12-26 10:05:00,295.88,296.26,295.87,296.13,11790.0,271.8301,272.1792,271.8209,272.0598,11790.0
2019-12-26 10:10:00,296.15,296.22,296.07,296.19,3814.0,272.0782,272.1425,272.0047,272.1149,3814.0
2019-12-26 10:15:00,296.05,296.2,295.78,295.84,5476.0,271.9863,272.1241,271.7383,271.7934,5476.0
2019-12-26 10:20:00,295.85,295.94,295.7,295.88,3352.0,271.8026,271.8852,271.6648,271.8301,3352.0
2019-12-26 10:25:00,295.74,295.83,295.59,295.66,3405.0,271.7015,271.7842,271.5637,271.628,3405.0
2019-12-26 10:30:00,295.68,296.0,295.67,296.0,7099.0,271.6464,271.9404,271.6372,271.9404,7099.0
2019-12-26 10:35:00,296.0,296.08,295.96,296.03,4288.0,271.9404,272.0139,271.9036,271.9679,4288.0
2019-12-26 10:40:00,296.04,296.05,295.97,296.05,3840.0,271.9771,271.9863,271.9128,271.9863,3840.0
2019-12-26 10:45:00,296.15,296.15,295.79,295.83,6044.0,272.0782,272.0782,271.7474,271.7842,6044.0
2019-12-26 10:50:00,295.84,296.01,295.78,295.87,5684.0,271.7934,271.9496,271.7383,271.8209,5684.0
2019-12-26 10:55:00,295.84,295.86,295.39,295.4,10534.0,271.7934,271.8118,271.38,271.3891,10534.0
2019-12-26 11:00:00,295.4,295.54,295.36,295.36,4737.0,271.3891,271.5178,271.3524,271.3524,4737.0
2019-12-26 11:05:00,295.39,295.55,295.2,295.48,8373.0,271.38,271.5269,271.2054,271.4626,8373.0
2019-12-26 11:10:00,295.47,295.47,295.2,295.35,17576.0,271.4535,271.4535,271.2054,271.3432,17576.0
2019-12-26 11:15:00,295.37,295.57,295.35,295.55,2685.0,271.3616,271.5453,271.3432,271.5269,2685.0
2019-12-26 11:20:00,295.55,295.7,295.54,295.62,2607.0,271.5269,271.6648,271.5178,271.5913,2607.0
2019-12-26 11:25:00,295.61,295.65,295.57,295.59,4384.0,271.5821,271.6188,271.5453,271.5637,4384.0
2019-12-26 11:30:00,295.5,295.56,295.38,295.41,3058.0,271.481,271.5361,271.3708,271.3983,3058.0
2019-12-26 11:35:00,295.36,295.36,295.11,295.19,3299.0,271.3524,271.3524,271.1227,271.1962,3299.0
2019-12-26 11:40:00,295.18,295.34,295.14,295.32,3635.0,271.187,271.334,271.1503,271.3156,3635.0
2019-12-26 11:45:00,295.35,295.41,295.19,295.24,5191.0,271.3432,271.3983,271.1962,271.2421,5191.0
2019-12-26 11:50:00,295.22,295.25,295.05,295.11,7769.0,271.2238,271.2513,271.0676,271.1227,7769.0
2019-12-26 11:55:00,295.05,295.17,294.9,295.0,16602.0,271.0676,271.1778,270.9298,271.0217,16602.0
2019-12-26 12:00:00,294.98,295.01,294.92,294.95,11741.0,271.0033,271.0308,270.9482,270.9757,11741.0
2019-12-26 12:05:00,294.98,295.12,294.94,294.97,26961.0,271.0033,271.1319,270.9665,270.9941,26961.0
2019-12-26 12:10:00,295.0,295.47,295.0,295.44,7502.0,271.0217,271.4535,271.0217,271.4259,7502.0
2019-12-26 12:15:00,295.4,295.67,295.38,295.59,7003.0,271.3891,271.6372,271.3708,271.5637,7003.0
2019-12-26 12:20:00,295.57,295.57,295.36,295.36,2188.0,271.5453,271.5453,271.3524,271.3524,2188.0
2019-12-26 12:25:00,295.35,295.52,295.34,295.49,4241.0,271.3432,271.4994,271.334,271.4718,4241.0
2019-12-26 12:30:00,295.48,295.54,295.48,295.51,3681.0,271.4626,271.5178,271.4626,271.4902,3681.0
2019-12-26 12:35:00,295.51,295.55,295.38,295.41,3700.0,271.4902,271.5269,271.3708,271.3983,3700.0
2019-12-26 12:40:00,295.32,295.48,295.31,295.43,2847.0,271.3156,271.4626,271.3065,271.4167,2847.0
2019-12-26 12:45:00,295.42,295.47,295.29,295.47,2158.0,271.4075,271.4535,271.2881,271.4535,2158.0
2019-12-26 12:50:00,295.46,295.48,295.34,295.38,4104.0,271.4443,271.4626,271.334,271.3708,4104.0
2019-12-26 12:55:00,295.42,295.58,295.42,295.58,4268.0,271.4075,271.5545,271.4075,271.5545,4268.0
2019-12-26 13:00:00,295.58,295.58,295.48,295.49,3811.0,271.5545,271.5545,271.4626,271.4718,3811.0
2019-12-26 13:05:00,295.48,295.48,295.36,295.44,4780.0,271.4626,271.4626,271.3524,271.4259,4780.0
2019-12-26 13:10:00,295.43,295.52,295.43,295.47,3082.0,271.4167,271.4994,271.4167,271.4535,3082.0
2019-12-26 13:15:00,295.53,295.53,295.42,295.42,1668.0,271.5086,271.5086,271.4075,271.4075,1668.0
2019-12-26 13:20:00,295.46,295.46,295.4,295.41,1587.0,271.4443,271.4443,271.3891,271.3983,1587.0
2019-12-26 13:25:00,295.43,295.48,295.39,295.39,1322.0,271.4167,271.4626,271.38,271.38,1322.0
2019-12-26 13:30:00,295.42,295.47,295.4,295.42,5452.0,271.4075,271.4535,271.3891,271.4075,5452.0
2019-12-26 13:35:00,295.42,295.45,295.35,295.35,3100.0,271.4075,271.4351,271.3432,271.3432,3100.0
2019-12-26 13:40:00,295.35,295.44,295.35,295.41,2519.0,271.3432,271.4259,271.3432,271.3983,2519.0
2019-12-26 13:45:00,295.45,295.46,295.4,295.45,3085.0,271.4351,271.4443,271.3891,271.4351,3085.0
2019-12-26 13:50:00,295.44,295.49,295.38,295.49,3185.0,271.4259,271.4718,271.3708,271.4718,3185.0
2019-12-26 13:55:00,295.46,295.57,295.46,295.57,2551.0,271.4443,271.5453,271.4443,271.5453,2551.0
2019-12-26 14:00:00,295.56,295.56,295.41,295.41,4601.0,271.5361,271.5361,271.3983,271.3983,4601.0
2019-12-26 14:05:00,295.41,295.43,295.32,295.35,6299.0,271.3983,271.4167,271.3156,271.3432,6299.0
2019-12-26 14:10:00,295.34,295.36,295.28,295.3,3051.0,271.334,271.3524,271.2789,271.2973,3051.0
2019-12-26 14:15:00,295.33,295.36,295.21,295.34,5220.0,271.3248,271.3524,271.2146,271.334,5220.0
2019-12-26 14:20:00,295.23,295.27,295.05,295.07,3331.0,271.233,271.2697,271.0676,271.086,3331.0
2019-12-26 14:25:00,295.1,295.18,295.05,295.06,5172.0,271.1135,271.187,271.0676,271.0768,5172.0
2019-12-26 14:30:00,295.03,295.06,294.96,295.06,3504.0,271.0492,271.0768,270.9849,271.0768,3504.0
2019-12-26 14:35:00,295.06,295.08,295.04,295.06,3448.0,271.0768,271.0952,271.0584,271.0768,3448.0
2019-12-26 14:40:00,295.0,295.01,294.81,294.86,3059.0,271.0217,271.0308,270.8471,270.893,3059.0
2019-12-26 14:45:00,294.88,294.88,294.82,294.84,3807.0,270.9114,270.9114,270.8563,270.8747,3807.0
2019-12-26 14:50:00,294.89,294.9,294.8,294.86,1628.0,270.9206,270.9298,270.8379,270.893,1628.0
2019-12-26 14:55:00,294.88,294.91,294.79,294.8,7760.0,270.9114,270.939,270.8287,270.8379,7760.0
2019-12-26 15:00:00,294.78,294.79,294.54,294.61,13586.0,270.8195,270.8287,270.599,270.6634,13586.0
2019-12-26 15:05:00,294.57,294.73,294.57,294.65,10066.0,270.6266,270.7736,270.6266,270.7001,10066.0
2019-12-26 15:10:00,294.72,294.79,294.65,294.72,3723.0,270.7644,270.8287,270.7001,270.7644,3723.0
2019-12-26 15:15:00,294.7,294.79,294.62,294.78,23648.0,270.746,270.8287,270.6725,270.8195,23648.0
2019-12-26 15:20:00,294.8,295.11,294.8,295.11,6623.0,270.8379,271.1227,270.8379,271.1227,6623.0
2019-12-26 15:25:00,295.16,295.22,295.12,295.2,3742.0,271.1686,271.2238,271.1319,271.2054,3742.0
2019-12-26 15:30:00,295.16,295.18,294.93,295.04,6716.0,271.1686,271.187,270.9573,271.0584,6716.0
2019-12-26 15:35:00,295.01,295.21,294.99,295.1,5597.0,271.0308,271.2146,271.0125,271.1135,5597.0
2019-12-26 15:40:00,295.12,295.44,295.1,295.42,20515.0,271.1319,271.4259,271.1135,271.4075,20515.0
2019-12-26 15:45:00,295.42,295.44,295.27,295.38,17642.0,271.4075,271.4259,271.2697,271.3708,17642.0
2019-12-26 15:50:00,295.36,295.53,295.33,295.49,15910.0,271.3524,271.5086,271.3248,271.4718,15910.0
2019-12-26 15:55:00,295.49,295.73,295.43,295.68,57105.0,271.4718,271.6923,271.4167,271.6464,57105.0
2019-12-27 09:30:00,296.01,296.01,295.29,295.29,25358.0,271.9496,271.9496,271.2881,271.2881,25358.0
2019-12-27 09:35:00,295.25,295.7,295.22,295.69,8298.0,271.2513,271.6648,271.2238,271.6556,8298.0
2019-12-27 09:40:00,295.77,296.48,295.77,296.16,8073.0,271.7291,272.3814,271.7291,272.0874,8073.0
2019-12-27 09:45:00,296.21,296.37,296.1,296.1,9290.0,272.1333,272.2803,272.0322,272.0322,9290.0
2019-12-27 09:50:00,296.16,296.37,296.0,296.14,11995.0,272.0874,272.2803,271.9404,272.069,11995.0
2019-12-27 09:55:00,296.07,296.22,295.76,295.81,9053.0,272.0047,272.1425,271.7199,271.7658,9053.0
2019-12-27 10:00:00,295.71,295.86,295.39,295.7,10187.0,271.6739,271.8118,271.38,271.6648,10187.0
2019-12-27 10:05:00,295.7,295.75,295.15,295.25,15751.0,271.6648,271.7107,271.1595,271.2513,15751.0
2019-12-27 10:10:00,295.19,295.28,295.01,295.07,9908.0,271.1962,271.2789,271.0308,271.086,9908.0
2019-12-27 10:15:00,295.15,295.45,295.04,295.45,4860.0,271.1595,271.4351,271.0584,271.4351,4860.0
2019-12-27 10:20:00,295.39,295.64,295.37,295.38,4260.0,271.38,271.6096,271.3616,271.3708,4260.0
2019-12-27 10:25:00,295.39,295.82,295.38,295.78,3200.0,271.38,271.775,271.3708,271.7383,3200.0
2019-12-27 10:30:00,295.81,295.84,295.52,295.7,5235.0,271.7658,271.7934,271.4994,271.6648,5235.0
2019-12-27 10:35:00,295.72,295.81,295.42,295.47,3712.0,271.6831,271.7658,271.4075,271.4535,3712.0
2019-12-27 10:40:00,295.47,295.72,295.45,295.72,1760.0,271.4535,271.6831,271.4351,271.6831,1760.0
2019-12-27 10:45:00,295.81,296.1,295.79,295.92,5025.0,271.7658,272.0322,271.7474,271.8669,5025.0
2019-12-27 10:50:00,295.94,296.15,295.94,296.06,3229.0,271.8852,272.0782,271.8852,271.9955,3229.0
2019-12-27 10:55:00,296.04,296.27,296.04,296.19,8139.0,271.9771,272.1884,271.9771,272.1149,8139.0
2019-12-27 11:00:00,296.23,296.26,296.08,296.12,6176.0,272.1517,272.1792,272.0139,272.0506,6176.0
2019-12-27 11:05:00,296.12,296.27,296.08,296.13,7647.0,272.0506,272.1884,272.0139,272.0598,7647.0
2019-12-27 11:10:00,296.13,296.14,295.87,295.97,1755.0,272.0598,272.069,271.8209,271.9128,1755.0
2019-12-27 11:15:00,295.94,296.14,295.75,296.11,2949.0,271.8852,272.069,271.7107,272.0414,2949.0
2019-12-27 11:20:00,296.11,296.11,295.96,296.04,6906.0,272.0414,272.0414,271.9036,271.9771,6906.0
2019-12-27 11:25:00,296.05,296.12,295.84,296.09,4969.0,271.9863,272.0506,271.7934,272.0231,4969.0
2019-12-27 11:30:00,296.05,296.3,296.04,296.22,4032.0,271.9863,272.216,271.9771,272.1425,4032.0
2019-12-27 11:35:00,296.22,296.23,296.09,296.19,10705.0,272.1425,272.1517,272.0231,272.1149,10705.0
2019-12-27 11:40:00,296.2,296.41,296.2,296.35,6600.0,272.1241,272.317,272.1241,272.2619,6600.0
2019-12-27 11:45:00,296.42,296.47,296.08,296.31,7168.0,272.3262,272.3722,272.0139,272.2252,7168.0
2019-12-27 11:50:00,296.31,296.47,296.22,296.22,7738.0,272.2252,272.3722,272.1425,272.1425,7738.0
2019-12-27 11:55:00,296.29,296.29,296.11,296.21,4925.0,272.2068,272.2068,272.0414,272.1333,4925.0
2019-12-27 12:00:00,296.21,296.26,296.12,296.12,4146.0,272.1333,272.1792,272.0506,272.0506,4146.0
2019-12-27 12:05:00,296.17,296.31,296.09,296.27,6348.0,272.0966,272.2252,272.0231,272.1884,6348.0
2019-12-27 12:10:00,296.25,296.25,296.18,296.22,2887.0,272.1701,272.1701,272.1057,272.1425,2887.0
2019-12-27 12:15:00,296.22,296.29,296.22,296.28,3444.0,272.1425,272.2068,272.1425,272.1976,3444.0
2019-12-27 12:20:00,296.32,296.4,296.21,296.25,8270.0,272.2344,272.3079,272.1333,272.1701,8270.0
2019-12-27 12:25:00,296.25,296.27,296.17,296.19,4418.0,272.1701,272.1884,272.0966,272.1149,4418.0
2019-12-27 12:30:00,296.14,296.23,296.14,296.21,3878.0,272.069,272.1517,272.069,272.1333,3878.0
2019-12-27 12:35:00,296.23,296.31,296.14,296.17,22472.0,272.1517,272.2252,272.069,272.0966,22472.0
2019-12-27 12:40:00,296.17,296.17,295.99,296.13,1526.0,272.0966,272.0966,271.9312,272.0598,1526.0
2019-12-27 12:45:00,296.19,296.19,296.05,296.1,4196.0,272.1149,272.1149,271.9863,272.0322,4196.0
2019-12-27 12:50:00,296.04,296.11,296.03,296.07,2234.0,271.9771,272.0414,271.9679,272.0047,2234.0
2019-12-27 12:55:00,295.98,296.11,295.98,296.1,4347.0,271.922,272.0414,271.922,272.0322,4347.0
2019-12-27 13:00:00,296.16,296.25,296.0,296.16,25257.0,272.0874,272.1701,271.9404,272.0874,25257.0
2019-12-27 13:05:00,296.2,296.35,296.11,296.35,11952.0,272.1241,272.2619,272.0414,272.2619,11952.0
2019-12-27 13:10:00,296.35,296.44,296.32,296.37,4977.0,272.2619,272.3446,272.2344,272.2803,4977.0
2019-12-27 13:15:00,296.36,296.36,296.08,296.11,9935.0,272.2711,272.2711,272.0139,272.0414,9935.0
2019-12-27 13:20:00,296.13,296.22,296.12,296.14,1987.0,272.0598,272.1425,272.0506,272.069,1987.0
2019-12-27 13:25:00,296.11,296.12,295.85,295.87,2257.0,272.0414,272.0506,271.8026,271.8209,2257.0
2019-12-27 13:30:00,295.83,295.93,295.8,295.87,8838.0,271.7842,271.8761,271.7566,271.8209,8838.0
2019-12-27 13:35:00,295.89,296.23,295.89,296.14,8299.0,271.8393,272.1517,271.8393,272.069,8299.0
2019-12-27 13:40:00,296.16,296.17,296.07,296.15,2901.0,272.0874,272.0966,272.0047,272.0782,2901.0
2019-12-27 13:45:00,296.1,296.22,296.01,296.22,2885.0,272.0322,272.1425,271.9496,272.1425,2885.0
2019-12-27 13:50:00,296.21,296.21,296.01,296.06,3517.0,272.1333,272.1333,271.9496,271.9955,3517.0
2019-12-27 13:55:00,296.01,296.03,295.89,295.93,3515.0,271.9496,271.9679,271.8393,271.8761,3515.0
2019-12-27 14:00:00,295.87,296.13,295.87,296.04,4588.0,271.8209,272.0598,271.8209,271.9771,4588.0
2019-12-27 14:05:00,296.06,296.12,295.96,296.11,1766.0,271.9955,272.0506,271.9036,272.0414,1766.0
2019-12-27 14:10:00,296.09,296.19,296.05,296.12,4338.0,272.0231,272.1149,271.9863,272.0506,4338.0
2019-12-27 14:15:00,296.08,296.16,296.05,296.05,3100.0,272.0139,272.0874,271.9863,271.9863,3100.0
2019-12-27 14:20:00,296.09,296.1,295.91,295.91,2761.0,272.0231,272.0322,271.8577,271.8577,2761.0
2019-12-27 14:25:00,295.9,295.99,295.82,295.96,6360.0,271.8485,271.9312,271.775,271.9036,6360.0
2019-12-27 14:30:00,295.99,296.04,295.92,296.0,7867.0,271.9312,271.9771,271.8669,271.9404,7867.0
2019-12-27 14:35:00,295.98,296.11,295.98,296.03,10377.0,271.922,272.0414,271.922,271.9679,10377.0
2019-12-27 14:40:00,295.98,296.02,295.8,295.82,6251.0,271.922,271.9587,271.7566,271.775,6251.0
2019-12-27 14:45:00,295.77,295.9,295.74,295.9,2652.0,271.7291,271.8485,271.7015,271.8485,2652.0
2019-12-27 14:50:00,295.9,296.02,295.84,295.85,6014.0,271.8485,271.9587,271.7934,271.8026,6014.0
2019-12-27 14:55:00,295.81,296.0,295.81,295.97,3883.0,271.7658,271.9404,271.7658,271.9128,3883.0
2019-12-27 15:00:00,295.94,296.07,295.81,295.81,5596.0,271.8852,272.0047,271.7658,271.7658,5596.0
2019-12-27 15:05:00,295.81,295.96,295.81,295.9,6260.0,271.7658,271.9036,271.7658,271.8485,6260.0
2019-12-27 15:10:00,295.9,295.99,295.85,295.88,9026.0,271.8485,271.9312,271.8026,271.8301,9026.0
2019-12-27 15:15:00,295.87,296.04,295.84,296.0,10230.0,271.8209,271.9771,271.7934,271.9404,10230.0
2019-12-27 15:20:00,296.03,296.18,296.02,296.16,13053.0,271.9679,272.1057,271.9587,272.0874,13053.0
2019-12-27 15:25:00,296.15,296.34,296.12,296.32,7761.0,272.0782,272.2527,272.0506,272.2344,7761.0
2019-12-27 15:30:00,296.32,296.44,296.3,296.43,9314.0,272.2344,272.3446,272.216,272.3354,9314.0
2019-12-27 15:35:00,296.41,296.54,296.4,296.44,13435.0,272.317,272.4365,272.3079,272.3446,13435.0
2019-12-27 15:40:00,296.45,296.47,296.22,296.22,11836.0,272.3538,272.3722,272.1425,272.1425,11836.0
2019-12-27 15:45:00,296.21,296.33,295.96,295.97,24689.0,272.1333,272.2435,271.9036,271.9128,24689.0
2019-12-27 15:50:00,295.98,296.09,295.72,296.04,31600.0,271.922,272.0231,271.6831,271.9771,31600.0
2019-12-27 15:55:00,296.07,296.19,295.86,296.11,54192.0,272.0047,272.1149,271.8118,272.0414,54192.0
2019-12-30 09:30:00,296.05,296.54,295.97,296.01,32855.0,271.9863,272.4365,271.9128,271.9496,32855.0
2019-12-30 09:35:00,295.99,295.99,294.32,294.67,35293.0,271.9312,271.9312,270.3969,270.7185,35293.0
2019-12-30 09:40:00,294.79,294.95,294.39,294.71,6423.0,270.8287,270.9757,270.4612,270.7552,6423.0
2019-12-30 09:45:00,294.67,294.67,294.4,294.54,9304.0,270.7185,270.7185,270.4704,270.599,9304.0
2019-12-30 09:50:00,294.42,294.61,293.9,294.23,13914.0,270.4888,270.6634,270.0111,270.3142,13914.0
2019-12-30 09:55:00,294.34,294.85,294.23,294.7,8277.0,270.4153,270.8838,270.3142,270.746,8277.0
2019-12-30 10:00:00,294.78,295.46,294.78,295.46,6530.0,270.8195,271.4443,270.8195,271.4443,6530.0
2019-12-30 10:05:00,295.52,295.59,295.3,295.36,5683.0,271.4994,271.5637,271.2973,271.3524,5683.0
2019-12-30 10:10:00,295.34,295.49,294.73,294.87,11747.0,271.334,271.4718,270.7736,270.9022,11747.0
2019-12-30 10:15:00,294.92,295.04,294.7,294.9,7427.0,270.9482,271.0584,270.746,270.9298,7427.0
2019-12-30 10:20:00,294.99,295.17,294.57,294.62,8423.0,271.0125,271.1778,270.6266,270.6725,8423.0
2019-12-30 10:25:00,294.57,294.79,294.56,294.57,5700.0,270.6266,270.8287,270.6174,270.6266,5700.0
2019-12-30 10:30:00,294.49,294.49,294.25,294.33,9767.0,270.5531,270.5531,270.3326,270.4061,9767.0
2019-12-30 10:35:00,294.27,294.46,294.16,294.31,8404.0,270.351,270.5255,270.2499,270.3877,8404.0
2019-12-30 10:40:00,294.3,294.59,294.28,294.36,5380.0,270.3786,270.645,270.3602,270.4337,5380.0
2019-12-30 10:45:00,294.45,294.77,294.45,294.68,6514.0,270.5164,270.8103,270.5164,270.7277,6514.0
2019-12-30 10:50:00,294.68,294.7,294.42,294.7,7112.0,270.7277,270.746,270.4888,270.746,7112.0
2019-12-30 10:55:00,294.77,294.77,294.25,294.47,5755.0,270.8103,270.8103,270.3326,270.5347,5755.0
2019-12-30 11:00:00,294.59,294.69,294.37,294.4,13337.0,270.645,270.7369,270.4429,270.4704,13337.0
2019-12-30 11:05:00,294.43,294.43,294.06,294.09,8223.0,270.498,270.498,270.1581,270.1856,8223.0
2019-12-30 11:10:00,294.08,294.5,293.98,294.43,10596.0,270.1764,270.5623,270.0846,270.498,10596.0
2019-12-30 11:15:00,294.43,294.5,294.19,294.2,12792.0,270.498,270.5623,270.2775,270.2867,12792.0
2019-12-30 11:20:00,294.22,294.56,294.18,294.41,8440.0,270.3051,270.6174,270.2683,270.4796,8440.0
2019-12-30 11:25:00,294.34,294.97,294.31,294.97,6555.0,270.4153,270.9941,270.3877,270.9941,6555.0
2019-12-30 11:30:00,294.96,294.97,294.56,294.61,3885.0,270.9849,270.9941,270.6174,270.6634,3885.0
2019-12-30 11:35:00,294.56,294.74,294.52,294.69,4910.0,270.6174,270.7828,270.5807,270.7369,4910.0
2019-12-30 11:40:00,294.68,294.98,294.56,294.95,5300.0,270.7277,271.0033,270.6174,270.9757,5300.0
2019-12-30 11:45:00,294.96,295.18,294.94,294.95,5383.0,270.9849,271.187,270.9665,270.9757,5383.0
2019-12-30 11:50:00,294.94,295.16,294.9,294.92,3858.0,270.9665,271.1686,270.9298,270.9482,3858.0
2019-12-30 11:55:00,294.95,294.96,294.72,294.78,5698.0,270.9757,270.9849,270.7644,270.8195,5698.0
2019-12-30 12:00:00,294.74,295.0,294.73,294.86,3944.0,270.7828,271.0217,270.7736,270.893,3944.0
2019-12-30 12:05:00,294.86,295.2,294.86,295.2,5728.0,270.893,271.2054,270.893,271.2054,5728.0
2019-12-30 12:10:00,295.16,295.41,295.1,295.38,5189.0,271.1686,271.3983,271.1135,271.3708,5189.0
2019-12-30 12:15:00,295.32,295.46,295.25,295.34,5251.0,271.3156,271.4443,271.2513,271.334,5251.0
2019-12-30 12:20:00,295.43,295.43,295.07,295.13,5450.0,271.4167,271.4167,271.086,271.1411,5450.0
2019-12-30 12:25:00,295.07,295.34,295.07,295.25,5956.0,271.086,271.334,271.086,271.2513,5956.0
2019-12-30 12:30:00,295.32,295.44,295.28,295.38,3924.0,271.3156,271.4259,271.2789,271.3708,3924.0
2019-12-30 12:35:00,295.35,295.46,295.31,295.36,4878.0,271.3432,271.4443,271.3065,271.3524,4878.0
2019-12-30 12:40:00,295.35,295.46,295.27,295.32,5785.0,271.3432,271.4443,271.2697,271.3156,5785.0
2019-12-30 12:45:00,295.34,295.53,295.24,295.39,6774.0,271.334,271.5086,271.2421,271.38,6774.0
2019-12-30 12:50:00,295.44,295.69,295.42,295.49,8528.0,271.4259,271.6556,271.4075,271.4718,8528.0
2019-12-30 12:55:00,295.4,295.44,295.04,295.04,2709.0,271.3891,271.4259,271.0584,271.0584,2709.0
2019-12-30 13:00:00,295.0,295.11,294.88,294.94,9316.0,271.0217,271.1227,270.9114,270.9665,9316.0
2019-12-30 13:05:00,294.97,295.07,294.81,294.81,4563.0,270.9941,271.086,270.8471,270.8471,4563.0
2019-12-30 13:10:00,294.8,294.88,294.7,294.83,6616.0,270.8379,270.9114,270.746,270.8655,6616.0
2019-12-30 13:15:00,294.84,294.91,294.71,294.71,4431.0,270.8747,270.939,270.7552,270.7552,4431.0
2019-12-30 13:20:00,294.79,295.01,294.71,294.94,6936.0,270.8287,271.0308,270.7552,270.9665,6936.0
2019-12-30 13:25:00,294.88,294.96,294.8,294.8,3036.0,270.9114,270.9849,270.8379,270.8379,3036.0
2019-12-30 13:30:00,294.85,294.9,294.51,294.58,4518.0,270.8838,270.9298,270.5715,270.6358,4518.0
2019-12-30 13:35:00,294.64,294.7,294.56,294.56,4284.0,270.6909,270.746,270.6174,270.6174,4284.0
2019-12-30 13:40:00,294.6,294.68,294.56,294.67,4210.0,270.6542,270.7277,270.6174,270.7185,4210.0
2019-12-30 13:45:00,294.62,294.7,294.45,294.51,6399.0,270.6725,270.746,270.5164,270.5715,6399.0
2019-12-30 13:50:00,294.47,294.54,294.38,294.41,10019.0,270.5347,270.599,270.452,270.4796,10019.0
2019-12-30 13:55:00,294.31,294.55,294.25,294.48,34932.0,270.3877,270.6082,270.3326,270.5439,34932.0
2019-12-30 14:00:00,294.48,294.54,294.19,294.25,6418.0,270.5439,270.599,270.2775,270.3326,6418.0
2019-12-30 14:05:00,294.23,294.25,294.07,294.07,4635.0,270.3142,270.3326,270.1672,270.1672,4635.0
2019-12-30 14:10:00,294.11,294.32,294.08,294.11,8652.0,270.204,270.3969,270.1764,270.204,8652.0
2019-12-30 14:15:00,294.08,294.08,293.79,293.82,8419.0,270.1764,270.1764,269.91,269.9376,8419.0
2019-12-30 14:20:00,293.84,294.03,293.83,293.83,6935.0,269.9559,270.1305,269.9468,269.9468,6935.0
2019-12-30 14:25:00,293.82,294.08,293.81,294.08,4338.0,269.9376,270.1764,269.9284,270.1764,4338.0
2019-12-30 14:30:00,294.1,294.21,294.08,294.21,3596.0,270.1948,270.2959,270.1764,270.2959,3596.0
2019-12-30 14:35:00,294.19,294.3,294.06,294.1,3424.0,270.2775,270.3786,270.1581,270.1948,3424.0
2019-12-30 14:40:00,294.1,294.25,294.09,294.09,4843.0,270.1948,270.3326,270.1856,270.1856,4843.0
2019-12-30 14:45:00,294.12,294.31,294.07,294.29,6512.0,270.2132,270.3877,270.1672,270.3694,6512.0
2019-12-30 14:50:00,294.26,294.45,294.19,294.4,6227.0,270.3418,270.5164,270.2775,270.4704,6227.0
2019-12-30 14:55:00,294.37,294.46,294.25,294.25,8330.0,270.4429,270.5255,270.3326,270.3326,8330.0
2019-12-30 15:00:00,294.23,294.51,294.14,294.51,5973.0,270.3142,270.5715,270.2316,270.5715,5973.0
2019-12-30 15:05:00,294.46,294.64,294.43,294.43,6391.0,270.5255,270.6909,270.498,270.498,6391.0
2019-12-30 15:10:00,294.46,294.55,294.38,294.38,4661.0,270.5255,270.6082,270.452,270.452,4661.0
2019-12-30 15:15:00,294.38,294.51,294.38,294.43,7299.0,270.452,270.5715,270.452,270.498,7299.0
2019-12-30 15:20:00,294.39,294.46,294.16,294.18,8116.0,270.4612,270.5255,270.2499,270.2683,8116.0
2019-12-30 15:25:00,294.21,294.28,294.11,294.23,6820.0,270.2959,270.3602,270.204,270.3142,6820.0
2019-12-30 15:30:00,294.22,294.28,293.87,293.99,17865.0,270.3051,270.3602,269.9835,270.0938,17865.0
2019-12-30 15:35:00,293.98,294.12,293.91,293.99,10143.0,270.0846,270.2132,270.0203,270.0938,10143.0
2019-12-30 15:40:00,294.0,294.1,293.88,294.0,12334.0,270.1029,270.1948,269.9927,270.1029,12334.0
2019-12-30 15:45:00,294.0,294.06,293.78,293.79,17261.0,270.1029,270.1581,269.9008,269.91,17261.0
2019-12-30 15:50:00,293.8,293.8,293.55,293.7,33910.0,269.9192,269.9192,269.6895,269.8273,33910.0
2019-12-30 15:55:00,293.71,293.93,293.45,293.93,89329.0,269.8365,270.0386,269.5976,270.0386,89329.0
2019-12-31 09:30:00,293.66,293.79,292.28,293.45,37318.0,269.7906,269.91,268.5227,269.5976,37318.0
2019-12-31 09:35:00,293.57,293.7,293.05,293.58,7826.0,269.7079,269.8273,269.2302,269.7171,7826.0
2019-12-31 09:40:00,293.41,293.65,292.98,292.98,11206.0,269.5609,269.7814,269.1658,269.1658,11206.0
2019-12-31 09:45:00,293.0,293.33,292.97,293.27,9949.0,269.1842,269.4874,269.1567,269.4323,9949.0
2019-12-31 09:50:00,293.23,293.61,293.19,293.35,12563.0,269.3955,269.7446,269.3588,269.5058,12563.0
2019-12-31 09:55:00,293.29,293.3,292.65,292.92,7266.0,269.4506,269.4598,268.8627,269.1107,7266.0
2019-12-31 10:00:00,292.87,293.0,292.22,292.44,11391.0,269.0648,269.1842,268.4676,268.6697,11391.0
2019-12-31 10:05:00,292.45,293.06,292.34,293.0,14121.0,268.6789,269.2393,268.5779,269.1842,14121.0
2019-12-31 10:10:00,293.02,293.06,292.6,292.75,11308.0,269.2026,269.2393,268.8167,268.9545,11308.0
2019-12-31 10:15:00,292.75,292.95,292.65,292.78,8309.0,268.9545,269.1383,268.8627,268.9821,8309.0
2019-12-31 10:20:00,292.82,292.93,292.61,292.93,8667.0,269.0189,269.1199,268.8259,269.1199,8667.0
2019-12-31 10:25:00,292.9,292.92,292.35,292.35,8179.0,269.0923,269.1107,268.5871,268.5871,8179.0
2019-12-31 10:30:00,292.33,292.43,292.23,292.26,9914.0,268.5687,268.6606,268.4768,268.5044,9914.0
2019-12-31 10:35:00,292.31,292.64,292.27,292.58,7460.0,268.5503,268.8535,268.5136,268.7984,7460.0
2019-12-31 10:40:00,292.59,292.59,292.29,292.3,8974.0,268.8075,268.8075,268.5319,268.5411,8974.0
2019-12-31 10:45:00,292.26,292.41,291.78,291.78,16837.0,268.5044,268.6422,268.0634,268.0634,16837.0
2019-12-31 10:50:00,291.78,292.05,291.77,291.98,16825.0,268.0634,268.3114,268.0542,268.2471,16825.0
2019-12-31 10:55:00,291.96,292.07,291.86,291.93,22239.0,268.2288,268.3298,268.1369,268.2012,22239.0
2019-12-31 11:00:00,291.94,292.19,291.91,291.98,29880.0,268.2104,268.4401,268.1828,268.2471,29880.0
2019-12-31 11:05:00,291.99,291.99,291.78,291.88,6131.0,268.2563,268.2563,268.0634,268.1553,6131.0
2019-12-31 11:10:00,291.91,292.13,291.91,291.92,14264.0,268.1828,268.3849,268.1828,268.192,14264.0
2019-12-31 11:15:00,291.89,292.27,291.86,292.21,13407.0,268.1644,268.5136,268.1369,268.4584,13407.0
2019-12-31 11:20:00,292.2,292.22,291.95,292.11,6422.0,268.4492,268.4676,268.2196,268.3666,6422.0
2019-12-31 11:25:00,292.13,292.13,291.57,291.66,6524.0,268.3849,268.3849,267.8705,267.9531,6524.0
2019-12-31 11:30:00,291.66,291.68,291.26,291.32,20200.0,267.9531,267.9715,267.5857,267.6408,20200.0
2019-12-31 11:35:00,291.32,291.52,291.24,291.24,16654.0,267.6408,267.8245,267.5673,267.5673,16654.0
2019-12-31 11:40:00,291.24,291.52,291.15,291.5,10756.0,267.5673,267.8245,267.4846,267.8061,10756.0
2019-12-31 11:45:00,291.53,291.75,291.52,291.68,8105.0,267.8337,268.0358,267.8245,267.9715,8105.0
2019-12-31 11:50:00,291.71,291.85,291.64,291.85,9540.0,267.9991,268.1277,267.9348,268.1277,9540.0
2019-12-31 11:55:00,291.81,291.83,291.5,291.74,10914.0,268.0909,268.1093,267.8061,268.0266,10914.0
2019-12-31 12:00:00,291.72,291.87,291.5,291.85,12248.0,268.0083,268.1461,267.8061,268.1277,12248.0
2019-12-31 12:05:00,291.88,292.0,291.73,291.73,9309.0,268.1553,268.2655,268.0174,268.0174,9309.0
2019-12-31 12:10:00,291.77,291.89,291.63,291.71,7209.0,268.0542,268.1644,267.9256,267.9991,7209.0
2019-12-31 12:15:00,291.74,291.74,291.39,291.41,8896.0,268.0266,268.0266,267.7051,267.7235,8896.0
2019-12-31 12:20:00,291.42,291.65,291.38,291.5,12525.0,267.7326,267.944,267.6959,267.8061,12525.0
2019-12-31 12:25:00,291.48,291.84,291.41,291.84,7464.0,267.7878,268.1185,267.7235,268.1185,7464.0
2019-12-31 12:30:00,291.82,291.86,291.67,291.73,4535.0,268.1001,268.1369,267.9623,268.0174,4535.0
2019-12-31 12:35:00,291.78,291.91,291.69,291.69,11381.0,268.0634,268.1828,267.9807,267.9807,11381.0
2019-12-31 12:40:00,291.72,291.76,291.63,291.71,4857.0,268.0083,268.045,267.9256,267.9991,4857.0
2019-12-31 12:45:00,291.72,291.78,291.61,291.68,7362.0,268.0083,268.0634,267.9072,267.9715,7362.0
2019-12-31 12:50:00,291.69,291.86,291.64,291.75,6609.0,267.9807,268.1369,267.9348,268.0358,6609.0
2019-12-31 12:55:00,291.78,292.09,291.78,292.09,5800.0,268.0634,268.3482,268.0634,268.3482,5800.0
2019-12-31 13:00:00,292.07,292.22,292.02,292.1,6780.0,268.3298,268.4676,268.2839,268.3574,6780.0
2019-12-31 13:05:00,292.1,292.4,292.03,292.36,7123.0,268.3574,268.633,268.2931,268.5962,7123.0
2019-12-31 13:10:00,292.32,292.35,292.25,292.31,5319.0,268.5595,268.5871,268.4952,268.5503,5319.0
2019-12-31 13:15:00,292.32,292.32,292.17,292.24,5596.0,268.5595,268.5595,268.4217,268.486,5596.0
2019-12-31 13:20:00,292.28,292.33,292.17,292.21,8817.0,268.5227,268.5687,268.4217,268.4584,8817.0
2019-12-31 13:25:00,292.25,292.48,292.21,292.46,7733.0,268.4952,268.7065,268.4584,268.6881,7733.0
2019-12-31 13:30:00,292.46,292.52,292.31,292.46,18391.0,268.6881,268.7432,268.5503,268.6881,18391.0
2019-12-31 13:35:00,292.48,292.54,292.41,292.49,9032.0,268.7065,268.7616,268.6422,268.7157,9032.0
2019-12-31 13:40:00,292.49,292.58,292.37,292.44,5809.0,268.7157,268.7984,268.6054,268.6697,5809.0
2019-12-31 13:45:00,292.48,292.55,292.43,292.54,5889.0,268.7065,268.7708,268.6606,268.7616,5889.0
2019-12-31 13:50:00,292.53,292.59,292.41,292.45,9396.0,268.7524,268.8075,268.6422,268.6789,9396.0
2019-12-31 13:55:00,292.48,292.65,292.44,292.6,11375.0,268.7065,268.8627,268.6697,268.8167,11375.0
2019-12-31 14:00:00,292.6,292.79,292.6,292.69,6764.0,268.8167,268.9913,268.8167,268.8994,6764.0
2019-12-31 14:05:00,292.65,292.88,292.65,292.69,8819.0,268.8627,269.074,268.8627,268.8994,8819.0
2019-12-31 14:10:00,292.73,292.83,292.68,292.79,12937.0,268.9362,269.028,268.8902,268.9913,12937.0
2019-12-31 14:15:00,292.81,292.83,292.56,292.65,12605.0,269.0097,269.028,268.78,268.8627,12605.0
2019-12-31 14:20:00,292.64,292.94,292.64,292.87,7284.0,268.8535,269.1291,268.8535,269.0648,7284.0
2019-12-31 14:25:00,292.91,292.93,292.76,292.8,6820.0,269.1015,269.1199,268.9637,269.0005,6820.0
2019-12-31 14:30:00,292.9,292.97,292.89,292.96,5494.0,269.0923,269.1567,269.0832,269.1475,5494.0
2019-12-31 14:35:00,292.95,292.95,292.8,292.81,6453.0,269.1383,269.1383,269.0005,269.0097,6453.0
2019-12-31 14:40:00,292.79,292.87,292.71,292.84,10667.0,268.9913,269.0648,268.9178,269.0372,10667.0
2019-12-31 14:45:00,292.87,292.89,292.56,292.57,16263.0,269.0648,269.0832,268.78,268.7892,16263.0
2019-12-31 14:50:00,292.59,292.63,292.49,292.51,9974.0,268.8075,268.8443,268.7157,268.734,9974.0
2019-12-31 14:55:00,292.55,292.68,292.53,292.6,9585.0,268.7708,268.8902,268.7524,268.8167,9585.0
2019-12-31 15:00:00,292.57,292.96,292.49,292.95,15781.0,268.7892,269.1475,268.7157,269.1383,15781.0
2019-12-31 15:05:00,292.95,293.17,292.88,293.06,14010.0,269.1383,269.3404,269.074,269.2393,14010.0
2019-12-31 15:10:00,293.02,293.46,293.02,293.26,9198.0,269.2026,269.6068,269.2026,269.4231,9198.0
2019-12-31 15:15:00,293.26,293.4,293.12,293.21,8414.0,269.4231,269.5517,269.2945,269.3772,8414.0
2019-12-31 15:20:00,293.24,293.41,293.21,293.25,12191.0,269.4047,269.5609,269.3772,269.4139,12191.0
2019-12-31 15:25:00,293.3,293.35,293.15,293.16,32085.0,269.4598,269.5058,269.322,269.3312,32085.0
2019-12-31 15:30:00,293.18,293.3,293.12,293.24,24341.0,269.3496,269.4598,269.2945,269.4047,24341.0
2019-12-31 15:35:00,293.25,293.44,293.17,293.4,27323.0,269.4139,269.5885,269.3404,269.5517,27323.0
2019-12-31 15:40:00,293.5,293.51,293.28,293.41,20701.0,269.6436,269.6528,269.4415,269.5609,20701.0
2019-12-31 15:45:00,293.4,293.45,293.2,293.2,15634.0,269.5517,269.5976,269.368,269.368,15634.0
2019-12-31 15:50:00,293.2,293.78,293.11,293.75,29401.0,269.368,269.9008,269.2853,269.8733,29401.0
2019-12-31 15:55:00,293.65,294.09,293.57,293.88,142514.0,269.7814,270.1856,269.7079,269.9927,142514.0
2020-01-02 09:30:00,293.98,295.7,293.69,293.79,113522.0,270.0846,271.6648,269.8181,269.91,113522.0
2020-01-02 09:35:00,293.82,294.09,291.89,292.55,32480.0,269.9376,270.1856,268.1644,268.7708,32480.0
2020-01-02 09:40:00,292.56,292.96,292.45,292.82,13775.0,268.78,269.1475,268.6789,269.0189,13775.0
2020-01-02 09:45:00,292.82,293.74,292.71,292.71,25766.0,269.0189,269.8641,268.9178,268.9178,25766.0
2020-01-02 09:50:00,292.78,293.0,292.12,292.33,31843.0,268.9821,269.1842,268.3757,268.5687,31843.0
2020-01-02 09:55:00,292.3,292.79,292.09,292.3,17448.0,268.5411,268.9913,268.3482,268.5411,17448.0
2020-01-02 10:00:00,292.15,292.15,291.35,291.39,23774.0,268.4033,268.4033,267.6683,267.7051,23774.0
2020-01-02 10:05:00,291.37,292.03,291.37,291.86,15487.0,267.6867,268.2931,267.6867,268.1369,15487.0
2020-01-02 10:10:00,291.89,292.07,290.43,290.72,38938.0,268.1644,268.3298,266.8231,267.0895,38938.0
2020-01-02 10:15:00,290.64,290.9,290.45,290.51,20382.0,267.016,267.2549,266.8415,266.8966,20382.0
2020-01-02 10:20:00,290.48,290.71,290.01,290.65,28622.0,266.8691,267.0804,266.4373,267.0252,28622.0
2020-01-02 10:25:00,290.82,291.3,290.73,291.19,20415.0,267.1814,267.6224,267.0987,267.5213,20415.0
2020-01-02 10:30:00,291.26,291.6,291.09,291.16,15071.0,267.5857,267.898,267.4295,267.4938,15071.0
2020-01-02 10:35:00,291.24,291.75,291.17,291.21,13911.0,267.5673,268.0358,267.503,267.5397,13911.0
2020-01-02 10:40:00,291.18,291.53,291.11,291.26,17448.0,267.5122,267.8337,267.4478,267.5857,17448.0
2020-01-02 10:45:00,291.27,291.76,290.93,291.76,12223.0,267.5948,268.045,267.2825,268.045,12223.0
2020-01-02 10:50:00,291.76,291.77,291.12,291.31,26367.0,268.045,268.0542,267.457,267.6316,26367.0
2020-01-02 10:55:00,291.24,291.84,291.24,291.84,16308.0,267.5673,268.1185,267.5673,268.1185,16308.0
2020-01-02 11:00:00,291.84,292.09,291.67,291.71,16223.0,268.1185,268.3482,267.9623,267.9991,16223.0
2020-01-02 11:05:00,291.73,291.91,291.46,291.69,13605.0,268.0174,268.1828,267.7694,267.9807,13605.0
2020-01-02 11:10:00,291.74,291.89,291.66,291.86,9004.0,268.0266,268.1644,267.9531,268.1369,9004.0
2020-01-02 11:15:00,291.87,292.18,291.63,291.68,13638.0,268.1461,268.4309,267.9256,267.9715,13638.0
2020-01-02 11:20:00,291.67,291.91,291.55,291.55,13594.0,267.9623,268.1828,267.8521,267.8521,13594.0
2020-01-02 11:25:00,291.6,291.64,291.23,291.58,11731.0,267.898,267.9348,267.5581,267.8796,11731.0
2020-01-02 11:30:00,291.56,291.67,290.67,290.68,14129.0,267.8613,267.9623,267.0436,267.0528,14129.0
2020-01-02 11:35:00,290.71,291.11,290.4,290.81,13781.0,267.0804,267.4478,266.7956,267.1722,13781.0
2020-01-02 11:40:00,290.82,291.16,290.61,291.1,12897.0,267.1814,267.4938,266.9885,267.4387,12897.0
2020-01-02 11:45:00,291.08,291.08,290.67,290.7,5311.0,267.4203,267.4203,267.0436,267.0712,5311.0
2020-01-02 11:50:00,290.82,290.87,290.49,290.84,13320.0,267.1814,267.2274,266.8782,267.1998,13320.0
2020-01-02 11:55:00,290.84,290.86,290.27,290.44,8442.0,267.1998,267.2182,266.6761,266.8323,8442.0
2020-01-02 12:00:00,290.53,290.64,290.37,290.56,10215.0,266.915,267.016,266.768,266.9425,10215.0
2020-01-02 12:05:00,290.53,291.03,290.48,291.03,13819.0,266.915,267.3743,266.8691,267.3743,13819.0
2020-01-02 12:10:00,291.01,291.01,290.61,290.64,8813.0,267.356,267.356,266.9885,267.016,8813.0
2020-01-02 12:15:00,290.6,290.8,290.5,290.8,18750.0,266.9793,267.163,266.8874,267.163,18750.0
2020-01-02 12:20:00,290.77,290.99,290.73,290.94,13494.0,267.1355,267.3376,267.0987,267.2917,13494.0
2020-01-02 12:25:00,290.9,290.98,290.76,290.76,6543.0,267.2549,267.3284,267.1263,267.1263,6543.0
2020-01-02 12:30:00,290.77,290.85,290.45,290.46,10644.0,267.1355,267.209,266.8415,266.8507,10644.0
2020-01-02 12:35:00,290.46,290.74,290.43,290.61,14805.0,266.8507,267.1079,266.8231,266.9885,14805.0
2020-01-02 12:40:00,290.6,290.65,290.54,290.65,7200.0,266.9793,267.0252,266.9242,267.0252,7200.0
2020-01-02 12:45:00,290.66,290.66,290.21,290.61,10368.0,267.0344,267.0344,266.621,266.9885,10368.0
2020-01-02 12:50:00,290.59,290.61,290.1,290.32,19111.0,266.9701,266.9885,266.5199,266.7221,19111.0
2020-01-02 12:55:00,290.32,290.69,290.24,290.61,9256.0,266.7221,267.062,266.6486,266.9885,9256.0
2020-01-02 13:00:00,290.63,290.69,290.21,290.23,11442.0,267.0069,267.062,266.621,266.6394,11442.0
2020-01-02 13:05:00,290.28,290.67,290.24,290.58,13757.0,266.6853,267.0436,266.6486,266.9609,13757.0
2020-01-02 13:10:00,290.54,290.54,290.16,290.31,15859.0,266.9242,266.9242,266.5751,266.7129,15859.0
2020-01-02 13:15:00,290.26,290.36,289.79,289.81,16676.0,266.6669,266.7588,266.2351,266.2535,16676.0
2020-01-02 13:20:00,289.88,290.24,289.88,290.22,17749.0,266.3178,266.6486,266.3178,266.6302,17749.0
2020-01-02 13:25:00,290.22,290.25,290.03,290.03,6321.0,266.6302,266.6577,266.4556,266.4556,6321.0
2020-01-02 13:30:00,290.07,290.49,290.07,290.43,14114.0,266.4924,266.8782,266.4924,266.8231,14114.0
2020-01-02 13:35:00,290.41,290.54,290.28,290.47,25024.0,266.8047,266.9242,266.6853,266.8599,25024.0
2020-01-02 13:40:00,290.47,290.6,290.28,290.3,13861.0,266.8599,266.9793,266.6853,266.7037,13861.0
2020-01-02 13:45:00,290.4,290.6,290.21,290.58,16734.0,266.7956,266.9793,266.621,266.9609,16734.0
2020-01-02 13:50:00,290.58,290.6,290.47,290.54,7064.0,266.9609,266.9793,266.8599,266.9242,7064.0
2020-01-02 13:55:00,290.59,290.75,290.38,290.7,15509.0,266.9701,267.1171,266.7772,267.0712,15509.0
2020-01-02 14:00:00,290.69,291.05,290.6,290.94,8603.0,267.062,267.3927,266.9793,267.2917,8603.0
2020-01-02 14:05:00,290.94,291.07,290.8,291.07,10966.0,267.2917,267.4111,267.163,267.4111,10966.0
2020-01-02 14:10:00,290.95,291.11,290.85,291.02,5727.0,267.3008,267.4478,267.209,267.3652,5727.0
2020-01-02 14:15:00,291.09,291.3,290.99,291.18,26796.0,267.4295,267.6224,267.3376,267.5122,26796.0
2020-01-02 14:20:00,291.2,291.28,291.15,291.2,12009.0,267.5305,267.604,267.4846,267.5305,12009.0
2020-01-02 14:25:00,291.25,291.45,291.11,291.21,15016.0,267.5765,267.7602,267.4478,267.5397,15016.0
2020-01-02 14:30:00,291.24,291.25,290.95,291.09,9525.0,267.5673,267.5765,267.3008,267.4295,9525.0
2020-01-02 14:35:00,291.05,291.26,291.04,291.07,13917.0,267.3927,267.5857,267.3835,267.4111,13917.0
2020-01-02 14:40:00,291.03,291.56,291.02,291.47,16114.0,267.3743,267.8613,267.3652,267.7786,16114.0
2020-01-02 14:45:00,291.48,291.63,291.32,291.59,8286.0,267.7878,267.9256,267.6408,267.8888,8286.0
2020-01-02 14:50:00,291.57,291.77,291.51,291.51,12330.0,267.8705,268.0542,267.8153,267.8153,12330.0
2020-01-02 14:55:00,291.54,291.66,291.46,291.62,11896.0,267.8429,267.9531,267.7694,267.9164,11896.0
2020-01-02 15:00:00,291.65,291.78,291.61,291.69,7709.0,267.944,268.0634,267.9072,267.9807,7709.0
2020-01-02 15:05:00,291.72,291.77,291.34,291.43,14798.0,268.0083,268.0542,267.6591,267.7418,14798.0
2020-01-02 15:10:00,291.47,291.72,291.4,291.57,16972.0,267.7786,268.0083,267.7143,267.8705,16972.0
2020-01-02 15:15:00,291.56,291.8,291.51,291.68,29139.0,267.8613,268.0818,267.8153,267.9715,29139.0
2020-01-02 15:20:00,291.81,291.85,291.63,291.7,9216.0,268.0909,268.1277,267.9256,267.9899,9216.0
2020-01-02 15:25:00,291.69,291.73,291.46,291.49,13171.0,267.9807,268.0174,267.7694,267.797,13171.0
2020-01-02 15:30:00,291.5,291.91,291.41,291.88,18644.0,267.8061,268.1828,267.7235,268.1553,18644.0
2020-01-02 15:35:00,291.9,292.01,291.68,291.68,23909.0,268.1736,268.2747,267.9715,267.9715,23909.0
2020-01-02 15:40:00,291.71,291.8,291.42,291.42,31542.0,267.9991,268.0818,267.7326,267.7326,31542.0
2020-01-02 15:45:00,291.47,291.62,291.39,291.48,43044.0,267.7786,267.9164,267.7051,267.7878,43044.0
2020-01-02 15:50:00,291.48,292.16,291.47,292.12,64441.0,267.7878,268.4125,267.7786,268.3757,64441.0
2020-01-02 15:55:00,292.11,292.57,291.99,292.56,97546.0,268.3666,268.7892,268.2563,268.78,97546.0
2020-01-03 09:30:00,287.27,289.98,284.36,289.85,173264.0,263.92,266.4097,261.2465,266.2903,173264.0
2020-01-03 09:35:00,289.83,290.0,288.51,289.12,29659.0,266.2719,266.4281,265.0592,265.6196,29659.0
2020-01-03 09:40:00,289.12,291.02,288.93,290.62,36272.0,265.6196,267.3652,265.445,266.9977,36272.0
2020-01-03 09:45:00,290.6,291.21,289.66,289.82,48308.0,266.9793,267.5397,266.1157,266.2627,48308.0
2020-01-03 09:50:00,289.62,289.94,289.1,289.67,25750.0,266.079,266.3729,265.6012,266.1249,25750.0
2020-01-03 09:55:00,289.62,290.29,289.38,290.0,25745.0,266.079,266.6945,265.8585,266.4281,25745.0
2020-01-03 10:00:00,290.01,290.46,289.26,290.15,27068.0,266.4373,266.8507,265.7482,266.5659,27068.0
2020-01-03 10:05:00,290.23,291.1,290.08,290.41,23097.0,266.6394,267.4387,266.5016,266.8047,23097.0
2020-01-03 10:10:00,290.35,290.73,289.8,290.73,11103.0,266.7496,267.0987,266.2443,267.0987,11103.0
2020-01-03 10:15:00,290.73,291.41,290.67,291.33,34642.0,267.0987,267.7235,267.0436,267.65,34642.0
2020-01-03 10:20:00,291.4,291.64,290.94,291.49,22903.0,267.7143,267.9348,267.2917,267.797,22903.0
2020-01-03 10:25:00,291.4,291.88,291.34,291.49,21786.0,267.7143,268.1553,267.6591,267.797,21786.0
2020-01-03 10:30:00,291.44,291.54,291.02,291.1,11448.0,267.751,267.8429,267.3652,267.4387,11448.0
2020-01-03 10:35:00,291.14,291.21,290.89,291.12,12958.0,267.4754,267.5397,267.2457,267.457,12958.0
2020-01-03 10:40:00,291.15,291.57,291.07,291.4,19255.0,267.4846,267.8705,267.4111,267.7143,19255.0
2020-01-03 10:45:00,291.44,291.47,290.64,290.64,17727.0,267.751,267.7786,267.016,267.016,17727.0
2020-01-03 10:50:00,290.63,290.63,290.16,290.41,20701.0,267.0069,267.0069,266.5751,266.8047,20701.0
2020-01-03 10:55:00,290.4,290.51,290.17,290.33,8638.0,266.7956,266.8966,266.5842,266.7312,8638.0
2020-01-03 11:00:00,290.42,290.45,290.0,290.4,19793.0,266.8139,266.8415,266.4281,266.7956,19793.0
2020-01-03 11:05:00,290.4,290.42,290.06,290.17,9772.0,266.7956,266.8139,266.4832,266.5842,9772.0
2020-01-03 11:10:00,290.04,290.58,290.03,290.27,16350.0,266.4648,266.9609,266.4556,266.6761,16350.0
2020-01-03 11:15:00,290.21,290.51,289.99,290.05,14192.0,266.621,266.8966,266.4189,266.474,14192.0
2020-01-03 11:20:00,290.09,290.23,289.7,289.92,26652.0,266.5108,266.6394,266.1525,266.3546,26652.0
2020-01-03 11:25:00,289.92,290.35,289.88,290.14,11984.0,266.3546,266.7496,266.3178,266.5567,11984.0
2020-01-03 11:30:00,290.25,290.88,290.24,290.81,8343.0,266.6577,267.2365,266.6486,267.1722,8343.0
2020-01-03 11:35:00,290.8,290.93,290.65,290.91,11655.0,267.163,267.2825,267.0252,267.2641,11655.0
2020-01-03 11:40:00,290.91,291.13,290.89,291.08,7619.0,267.2641,267.4662,267.2457,267.4203,7619.0
2020-01-03 11:45:00,291.04,291.39,290.94,291.05,15184.0,267.3835,267.7051,267.2917,267.3927,15184.0
2020-01-03 11:50:00,291.05,291.15,290.88,291.0,34105.0,267.3927,267.4846,267.2365,267.3468,34105.0
2020-01-03 11:55:00,291.09,291.34,291.08,291.19,7632.0,267.4295,267.6591,267.4203,267.5213,7632.0
2020-01-03 12:00:00,291.19,291.29,291.17,291.23,5009.0,267.5213,267.6132,267.503,267.5581,5009.0
2020-01-03 12:05:00,291.32,291.43,291.19,291.21,6423.0,267.6408,267.7418,267.5213,267.5397,6423.0
2020-01-03 12:10:00,291.22,291.22,290.95,290.99,5329.0,267.5489,267.5489,267.3008,267.3376,5329.0
2020-01-03 12:15:00,291.03,291.17,290.97,291.09,9209.0,267.3743,267.503,267.3192,267.4295,9209.0
2020-01-03 12:20:00,291.08,291.12,290.98,291.11,4828.0,267.4203,267.457,267.3284,267.4478,4828.0
2020-01-03 12:25:00,291.13,291.19,290.98,291.06,5749.0,267.4662,267.5213,267.3284,267.4019,5749.0
2020-01-03 12:30:00,291.0,291.26,290.97,291.04,8442.0,267.3468,267.5857,267.3192,267.3835,8442.0
2020-01-03 12:35:00,291.12,291.16,291.05,291.11,5135.0,267.457,267.4938,267.3927,267.4478,5135.0
2020-01-03 12:40:00,291.18,291.23,290.97,291.04,10397.0,267.5122,267.5581,267.3192,267.3835,10397.0
2020-01-03 12:45:00,291.03,291.06,290.94,291.01,15642.0,267.3743,267.4019,267.2917,267.356,15642.0
2020-01-03 12:50:00,291.02,291.07,290.94,291.06,7824.0,267.3652,267.4111,267.2917,267.4019,7824.0
2020-01-03 12:55:00,291.08,291.08,290.93,290.98,13290.0,267.4203,267.4203,267.2825,267.3284,13290.0
2020-01-03 13:00:00,290.98,291.4,290.95,291.17,10088.0,267.3284,267.7143,267.3008,267.503,10088.0
2020-01-03 13:05:00,291.13,291.25,291.1,291.17,8763.0,267.4662,267.5765,267.4387,267.503,8763.0
2020-01-03 13:10:00,291.2,291.29,290.97,291.09,9985.0,267.5305,267.6132,267.3192,267.4295,9985.0
2020-01-03 13:15:00,291.09,291.1,290.94,290.96,17062.0,267.4295,267.4387,267.2917,267.31,17062.0
2020-01-03 13:20:00,290.97,291.15,290.97,291.15,4848.0,267.3192,267.4846,267.3192,267.4846,4848.0
2020-01-03 13:25:00,291.16,291.3,291.1,291.1,11072.0,267.4938,267.6224,267.4387,267.4387,11072.0
2020-01-03 13:30:00,291.13,291.27,290.96,291.04,12928.0,267.4662,267.5948,267.31,267.3835,12928.0
2020-01-03 13:35:00,291.04,291.07,290.61,290.81,30604.0,267.3835,267.4111,266.9885,267.1722,30604.0
2020-01-03 13:40:00,290.83,290.92,290.57,290.61,10904.0,267.1906,267.2733,266.9517,266.9885,10904.0
2020-01-03 13:45:00,290.53,290.57,290.4,290.47,8552.0,266.915,266.9517,266.7956,266.8599,8552.0
2020-01-03 13:50:00,290.46,290.6,290.4,290.47,5666.0,266.8507,266.9793,266.7956,266.8599,5666.0
2020-01-03 13:55:00,290.47,290.55,290.35,290.4,7739.0,266.8599,266.9334,266.7496,266.7956,7739.0
2020-01-03 14:00:00,290.48,290.58,290.16,290.17,9704.0,266.8691,266.9609,266.5751,266.5842,9704.0
2020-01-03 14:05:00,290.2,290.2,289.58,289.67,6967.0,266.6118,266.6118,266.0422,266.1249,6967.0
2020-01-03 14:10:00,289.59,289.86,289.59,289.85,7327.0,266.0514,266.2994,266.0514,266.2903,7327.0
2020-01-03 14:15:00,289.84,290.23,289.83,290.23,14265.0,266.2811,266.6394,266.2719,266.6394,14265.0
2020-01-03 14:20:00,290.22,290.38,290.16,290.19,10168.0,266.6302,266.7772,266.5751,266.6026,10168.0
2020-01-03 14:25:00,290.2,290.33,290.09,290.33,6352.0,266.6118,266.7312,266.5108,266.7312,6352.0
2020-01-03 14:30:00,290.29,290.29,289.93,289.93,27302.0,266.6945,266.6945,266.3638,266.3638,27302.0
2020-01-03 14:35:00,289.89,289.99,289.76,289.94,21957.0,266.327,266.4189,266.2076,266.3729,21957.0
2020-01-03 14:40:00,289.94,290.08,289.9,290.0,13391.0,266.3729,266.5016,266.3362,266.4281,13391.0
2020-01-03 14:45:00,289.95,290.28,289.86,290.23,10741.0,266.3821,266.6853,266.2994,266.6394,10741.0
2020-01-03 14:50:00,290.2,290.4,290.2,290.33,6752.0,266.6118,266.7956,266.6118,266.7312,6752.0
2020-01-03 14:55:00,290.29,290.49,290.28,290.4,6190.0,266.6945,266.8782,266.6853,266.7956,6190.0
2020-01-03 15:00:00,290.44,290.85,290.44,290.77,14282.0,266.8323,267.209,266.8323,267.1355,14282.0
2020-01-03 15:05:00,290.74,290.75,290.48,290.49,14921.0,267.1079,267.1171,266.8691,266.8782,14921.0
2020-01-03 15:10:00,290.49,290.49,290.17,290.2,23758.0,266.8782,266.8782,266.5842,266.6118,23758.0
2020-01-03 15:15:00,290.22,290.29,289.87,289.96,13470.0,266.6302,266.6945,266.3086,266.3913,13470.0
2020-01-03 15:20:00,289.96,289.99,289.64,289.77,20559.0,266.3913,266.4189,266.0973,266.2168,20559.0
2020-01-03 15:25:00,289.82,289.83,289.52,289.54,27020.0,266.2627,266.2719,265.9871,266.0055,27020.0
2020-01-03 15:30:00,289.51,289.73,289.25,289.57,21684.0,265.9779,266.18,265.739,266.033,21684.0
2020-01-03 15:35:00,289.56,289.68,289.35,289.43,22816.0,266.0238,266.1341,265.8309,265.9044,22816.0
2020-01-03 15:40:00,289.44,289.64,289.25,289.6,26582.0,265.9136,266.0973,265.739,266.0606,26582.0
2020-01-03 15:45:00,289.64,289.86,289.2,289.41,31263.0,266.0973,266.2994,265.6931,265.886,31263.0
2020-01-03 15:50:00,289.37,289.87,289.24,289.53,52824.0,265.8493,266.3086,265.7298,265.9963,52824.0
2020-01-03 15:55:00,289.54,289.68,289.13,289.44,136531.0,266.0055,266.1341,265.6288,265.9136,136531.0
2020-01-06 09:30:00,288.0,288.5,287.22,287.8,105367.0,264.5906,265.05,263.874,264.4069,105367.0
2020-01-06 09:35:00,287.96,288.77,287.89,288.71,19318.0,264.5539,265.298,264.4896,265.2429,19318.0
2020-01-06 09:40:00,288.79,289.36,288.47,288.82,25584.0,265.3164,265.8401,265.0224,265.344,25584.0
2020-01-06 09:45:00,288.84,289.74,288.72,289.71,76226.0,265.3624,266.1892,265.2521,266.1616,76226.0
2020-01-06 09:50:00,289.72,290.15,289.41,290.02,63892.0,266.1708,266.5659,265.886,266.4464,63892.0
2020-01-06 09:55:00,290.01,290.21,289.63,290.05,23741.0,266.4373,266.621,266.0881,266.474,23741.0
2020-01-06 10:00:00,290.15,290.98,290.08,290.37,25393.0,266.5659,267.3284,266.5016,266.768,25393.0
2020-01-06 10:05:00,290.4,290.57,290.06,290.07,21424.0,266.7956,266.9517,266.4832,266.4924,21424.0
2020-01-06 10:10:00,290.0,290.41,289.89,289.94,43323.0,266.4281,266.8047,266.327,266.3729,43323.0
2020-01-06 10:15:00,289.9,290.07,289.66,289.8,31143.0,266.3362,266.4924,266.1157,266.2443,31143.0
2020-01-06 10:20:00,289.74,290.23,289.74,290.07,12995.0,266.1892,266.6394,266.1892,266.4924,12995.0
2020-01-06 10:25:00,290.07,290.17,289.7,290.12,24326.0,266.4924,266.5842,266.1525,266.5383,24326.0
2020-01-06 10:30:00,290.09,290.3,289.98,290.27,19379.0,266.5108,266.7037,266.4097,266.6761,19379.0
2020-01-06 10:35:00,290.3,290.4,289.94,290.38,20761.0,266.7037,266.7956,266.3729,266.7772,20761.0
2020-01-06 10:40:00,290.35,290.39,290.19,290.25,13903.0,266.7496,266.7864,266.6026,266.6577,13903.0
2020-01-06 10:45:00,290.28,290.49,290.21,290.3,39614.0,266.6853,266.8782,266.621,266.7037,39614.0
2020-01-06 10:50:00,290.27,290.27,289.73,289.91,10961.0,266.6761,266.6761,266.18,266.3454,10961.0
2020-01-06 10:55:00,289.96,289.97,289.49,289.65,13205.0,266.3913,266.4005,265.9595,266.1065,13205.0
2020-01-06 11:00:00,289.66,289.66,288.92,289.05,22035.0,266.1157,266.1157,265.4359,265.5553,22035.0
2020-01-06 11:05:00,289.06,289.08,288.6,288.92,26519.0,265.5645,265.5828,265.1419,265.4359,26519.0
2020-01-06 11:10:00,289.0,289.08,288.86,288.97,14863.0,265.5093,265.5828,265.3807,265.4818,14863.0
2020-01-06 11:15:00,289.0,289.4,289.0,289.26,15343.0,265.5093,265.8768,265.5093,265.7482,15343.0
2020-01-06 11:20:00,289.16,289.5,289.13,289.26,16075.0,265.6563,265.9687,265.6288,265.7482,16075.0
2020-01-06 11:25:00,289.29,289.51,289.11,289.33,13677.0,265.7758,265.9779,265.6104,265.8125,13677.0
2020-01-06 11:30:00,289.31,289.62,289.31,289.45,10520.0,265.7942,266.079,265.7942,265.9228,10520.0
2020-01-06 11:35:00,289.43,289.5,289.15,289.21,20374.0,265.9044,265.9687,265.6472,265.7023,20374.0
2020-01-06 11:40:00,289.22,289.49,289.21,289.29,6238.0,265.7115,265.9595,265.7023,265.7758,6238.0
2020-01-06 11:45:00,289.31,289.49,289.16,289.23,16950.0,265.7942,265.9595,265.6563,265.7207,16950.0
2020-01-06 11:50:00,289.23,289.37,289.18,289.28,14550.0,265.7207,265.8493,265.6747,265.7666,14550.0
2020-01-06 11:55:00,289.31,289.43,289.2,289.2,17417.0,265.7942,265.9044,265.6931,265.6931,17417.0
2020-01-06 12:00:00,289.21,289.33,289.04,289.28,7164.0,265.7023,265.8125,265.5461,265.7666,7164.0
2020-01-06 12:05:00,289.26,289.29,288.87,289.13,11252.0,265.7482,265.7758,265.3899,265.6288,11252.0
2020-01-06 12:10:00,289.16,289.38,289.11,289.18,19824.0,265.6563,265.8585,265.6104,265.6747,19824.0
2020-01-06 12:15:00,289.15,289.35,289.11,289.27,13289.0,265.6472,265.8309,265.6104,265.7574,13289.0
2020-01-06 12:20:00,289.33,289.53,289.27,289.41,7201.0,265.8125,265.9963,265.7574,265.886,7201.0
2020-01-06 12:25:00,289.37,289.65,289.37,289.6,12510.0,265.8493,266.1065,265.8493,266.0606,12510.0
2020-01-06 12:30:00,289.63,289.88,289.55,289.72,13935.0,266.0881,266.3178,266.0146,266.1708,13935.0
2020-01-06 12:35:00,289.7,290.08,289.7,289.98,9303.0,266.1525,266.5016,266.1525,266.4097,9303.0
2020-01-06 12:40:00,290.01,290.32,289.98,290.08,9178.0,266.4373,266.7221,266.4097,266.5016,9178.0
2020-01-06 12:45:00,290.07,290.1,289.79,289.94,30598.0,266.4924,266.5199,266.2351,266.3729,30598.0
2020-01-06 12:50:00,289.93,290.13,289.93,290.0,4553.0,266.3638,266.5475,266.3638,266.4281,4553.0
2020-01-06 12:55:00,289.97,290.28,289.97,290.11,3061.0,266.4005,266.6853,266.4005,266.5291,3061.0
2020-01-06 13:00:00,290.12,290.28,290.11,290.21,6656.0,266.5383,266.6853,266.5291,266.621,6656.0
2020-01-06 13:05:00,290.23,290.56,290.17,290.42,42673.0,266.6394,266.9425,266.5842,266.8139,42673.0
2020-01-06 13:10:00,290.41,290.8,290.35,290.8,8584.0,266.8047,267.163,266.7496,267.163,8584.0
2020-01-06 13:15:00,290.84,290.85,290.69,290.73,6956.0,267.1998,267.209,267.062,267.0987,6956.0
2020-01-06 13:20:00,290.71,290.94,290.46,290.5,12977.0,267.0804,267.2917,266.8507,266.8874,12977.0
2020-01-06 13:25:00,290.52,290.52,290.36,290.37,13949.0,266.9058,266.9058,266.7588,266.768,13949.0
2020-01-06 13:30:00,290.34,290.54,290.33,290.45,6596.0,266.7404,266.9242,266.7312,266.8415,6596.0
2020-01-06 13:35:00,290.46,290.67,290.45,290.58,10601.0,266.8507,267.0436,266.8415,266.9609,10601.0
2020-01-06 13:40:00,290.6,290.68,290.57,290.63,6674.0,266.9793,267.0528,266.9517,267.0069,6674.0
2020-01-06 13:45:00,290.6,290.76,290.58,290.67,28524.0,266.9793,267.1263,266.9609,267.0436,28524.0
2020-01-06 13:50:00,290.68,290.92,290.68,290.78,39289.0,267.0528,267.2733,267.0528,267.1447,39289.0
2020-01-06 13:55:00,290.75,290.76,290.48,290.5,8591.0,267.1171,267.1263,266.8691,266.8874,8591.0
2020-01-06 14:00:00,290.53,290.59,290.34,290.52,9703.0,266.915,266.9701,266.7404,266.9058,9703.0
2020-01-06 14:05:00,290.55,290.79,290.52,290.74,15308.0,266.9334,267.1539,266.9058,267.1079,15308.0
2020-01-06 14:10:00,290.73,290.84,290.62,290.8,36028.0,267.0987,267.1998,266.9977,267.163,36028.0
2020-01-06 14:15:00,290.81,290.92,290.68,290.71,11700.0,267.1722,267.2733,267.0528,267.0804,11700.0
2020-01-06 14:20:00,290.72,290.9,290.6,290.83,13812.0,267.0895,267.2549,266.9793,267.1906,13812.0
2020-01-06 14:25:00,290.75,290.81,290.63,290.67,8760.0,267.1171,267.1722,267.0069,267.0436,8760.0
2020-01-06 14:30:00,290.73,290.96,290.61,290.92,10014.0,267.0987,267.31,266.9885,267.2733,10014.0
2020-01-06 14:35:00,290.94,291.0,290.75,290.86,19547.0,267.2917,267.3468,267.1171,267.2182,19547.0
2020-01-06 14:40:00,290.81,290.96,290.79,290.91,7458.0,267.1722,267.31,267.1539,267.2641,7458.0
2020-01-06 14:45:00,290.94,291.03,290.82,290.93,12420.0,267.2917,267.3743,267.1814,267.2825,12420.0
2020-01-06 14:50:00,290.91,291.04,290.9,291.01,15693.0,267.2641,267.3835,267.2549,267.356,15693.0
2020-01-06 14:55:00,291.0,291.21,290.93,291.06,9579.0,267.3468,267.5397,267.2825,267.4019,9579.0
2020-01-06 15:00:00,291.1,291.23,290.86,290.91,10262.0,267.4387,267.5581,267.2182,267.2641,10262.0
2020-01-06 15:05:00,290.9,291.11,290.8,291.11,16204.0,267.2549,267.4478,267.163,267.4478,16204.0
2020-01-06 15:10:00,291.07,291.16,290.89,291.11,12516.0,267.4111,267.4938,267.2457,267.4478,12516.0
2020-01-06 15:15:00,291.1,291.34,291.01,291.23,10815.0,267.4387,267.6591,267.356,267.5581,10815.0
2020-01-06 15:20:00,291.14,291.49,291.14,291.36,11374.0,267.4754,267.797,267.4754,267.6775,11374.0
2020-01-06 15:25:00,291.38,291.43,291.23,291.23,9241.0,267.6959,267.7418,267.5581,267.5581,9241.0
2020-01-06 15:30:00,291.22,291.27,290.67,290.69,20506.0,267.5489,267.5948,267.0436,267.062,20506.0
2020-01-06 15:35:00,290.71,290.81,290.44,290.81,22795.0,267.0804,267.1722,266.8323,267.1722,22795.0
2020-01-06 15:40:00,290.83,290.98,290.59,290.68,29999.0,267.1906,267.3284,266.9701,267.0528,29999.0
2020-01-06 15:45:00,290.66,290.88,290.52,290.81,41473.0,267.0344,267.2365,266.9058,267.1722,41473.0
2020-01-06 15:50:00,290.88,291.38,290.8,291.38,66574.0,267.2365,267.6959,267.163,267.6959,66574.0
2020-01-06 15:55:00,291.35,291.66,291.18,291.59,141459.0,267.6683,267.9531,267.5122,267.8888,141459.0
2020-01-07 09:30:00,290.7,291.49,290.19,290.48,53246.0,267.0712,267.797,266.6026,266.8691,53246.0
2020-01-07 09:35:00,290.74,290.79,288.51,288.87,19343.0,267.1079,267.1539,265.0592,265.3899,19343.0
2020-01-07 09:40:00,288.76,289.43,288.67,289.08,15925.0,265.2889,265.9044,265.2062,265.5828,15925.0
2020-01-07 09:45:00,289.12,289.42,288.73,288.76,31036.0,265.6196,265.8952,265.2613,265.2889,31036.0
2020-01-07 09:50:00,288.77,288.84,287.58,287.81,36349.0,265.298,265.3624,264.2048,264.4161,36349.0
2020-01-07 09:55:00,287.81,288.72,287.81,288.44,24928.0,264.4161,265.2521,264.4161,264.9949,24928.0
2020-01-07 10:00:00,288.62,288.62,288.11,288.11,23346.0,265.1602,265.1602,264.6917,264.6917,23346.0
2020-01-07 10:05:00,288.17,288.65,288.02,288.2,19111.0,264.7468,265.1878,264.609,264.7744,19111.0
2020-01-07 10:10:00,288.25,288.68,288.13,288.67,14237.0,264.8203,265.2154,264.7101,265.2062,14237.0
2020-01-07 10:15:00,288.69,288.85,288.45,288.65,16748.0,265.2245,265.3715,265.0041,265.1878,16748.0
2020-01-07 10:20:00,288.79,289.29,288.55,289.0,63075.0,265.3164,265.7758,265.0959,265.5093,63075.0
2020-01-07 10:25:00,289.0,289.02,288.74,288.86,31492.0,265.5093,265.5277,265.2705,265.3807,31492.0
2020-01-07 10:30:00,288.8,289.27,288.68,289.0,21520.0,265.3256,265.7574,265.2154,265.5093,21520.0
2020-01-07 10:35:00,289.12,289.22,288.89,288.98,17223.0,265.6196,265.7115,265.4083,265.491,17223.0
2020-01-07 10:40:00,288.98,289.05,288.59,288.79,22652.0,265.491,265.5553,265.1327,265.3164,22652.0
2020-01-07 10:45:00,288.79,288.86,288.65,288.81,12283.0,265.3164,265.3807,265.1878,265.3348,12283.0
2020-01-07 10:50:00,288.85,288.85,288.56,288.8,26049.0,265.3715,265.3715,265.1051,265.3256,26049.0
2020-01-07 10:55:00,288.79,289.04,288.76,288.94,32783.0,265.3164,265.5461,265.2889,265.4542,32783.0
2020-01-07 11:00:00,288.97,289.07,288.85,288.97,23290.0,265.4818,265.5737,265.3715,265.4818,23290.0
2020-01-07 11:05:00,288.94,288.97,288.56,288.66,14149.0,265.4542,265.4818,265.1051,265.197,14149.0
2020-01-07 11:10:00,288.64,288.7,288.45,288.66,11427.0,265.1786,265.2337,265.0041,265.197,11427.0
2020-01-07 11:15:00,288.66,288.95,288.62,288.89,10731.0,265.197,265.4634,265.1602,265.4083,10731.0
2020-01-07 11:20:00,288.89,288.91,288.7,288.84,11642.0,265.4083,265.4267,265.2337,265.3624,11642.0
2020-01-07 11:25:00,288.87,288.9,288.74,288.78,13210.0,265.3899,265.4175,265.2705,265.3072,13210.0
2020-01-07 11:30:00,288.79,288.82,288.46,288.47,14790.0,265.3164,265.344,265.0132,265.0224,14790.0
2020-01-07 11:35:00,288.5,288.6,288.4,288.46,11876.0,265.05,265.1419,264.9581,265.0132,11876.0
2020-01-07 11:40:00,288.51,288.83,288.51,288.68,11795.0,265.0592,265.3532,265.0592,265.2154,11795.0
2020-01-07 11:45:00,288.67,288.99,288.67,288.77,10352.0,265.2062,265.5002,265.2062,265.298,10352.0
2020-01-07 11:50:00,288.81,289.12,288.81,289.08,30006.0,265.3348,265.6196,265.3348,265.5828,30006.0
2020-01-07 11:55:00,288.99,289.03,288.7,289.0,10892.0,265.5002,265.5369,265.2337,265.5093,10892.0
2020-01-07 12:00:00,289.0,289.43,288.99,289.22,54801.0,265.5093,265.9044,265.5002,265.7115,54801.0
2020-01-07 12:05:00,289.31,289.51,289.3,289.5,11691.0,265.7942,265.9779,265.785,265.9687,11691.0
2020-01-07 12:10:00,289.55,289.94,289.38,289.75,11072.0,266.0146,266.3729,265.8585,266.1984,11072.0
2020-01-07 12:15:00,289.79,289.92,289.74,289.87,7884.0,266.2351,266.3546,266.1892,266.3086,7884.0
2020-01-07 12:20:00,289.88,289.9,289.58,289.58,19561.0,266.3178,266.3362,266.0422,266.0422,19561.0
2020-01-07 12:25:00,289.48,289.57,289.41,289.5,7032.0,265.9503,266.033,265.886,265.9687,7032.0
2020-01-07 12:30:00,289.46,289.51,289.24,289.25,8726.0,265.932,265.9779,265.7298,265.739,8726.0
2020-01-07 12:35:00,289.25,289.39,289.1,289.1,9428.0,265.739,265.8676,265.6012,265.6012,9428.0
2020-01-07 12:40:00,289.1,289.3,289.09,289.26,7842.0,265.6012,265.785,265.592,265.7482,7842.0
2020-01-07 12:45:00,289.31,289.37,289.24,289.37,5692.0,265.7942,265.8493,265.7298,265.8493,5692.0
2020-01-07 12:50:00,289.44,289.44,289.23,289.25,6182.0,265.9136,265.9136,265.7207,265.739,6182.0
2020-01-07 12:55:00,289.28,289.45,289.28,289.4,9900.0,265.7666,265.9228,265.7666,265.8768,9900.0
2020-01-07 13:00:00,289.43,289.69,289.36,289.59,8661.0,265.9044,266.1433,265.8401,266.0514,8661.0
2020-01-07 13:05:00,289.59,289.6,289.23,289.23,8217.0,266.0514,266.0606,265.7207,265.7207,8217.0
2020-01-07 13:10:00,289.26,289.38,289.24,289.31,11214.0,265.7482,265.8585,265.7298,265.7942,11214.0
2020-01-07 13:15:00,289.31,289.42,289.2,289.3,7761.0,265.7942,265.8952,265.6931,265.785,7761.0
2020-01-07 13:20:00,289.3,289.34,289.2,289.33,8567.0,265.785,265.8217,265.6931,265.8125,8567.0
2020-01-07 13:25:00,289.34,289.34,289.17,289.19,8712.0,265.8217,265.8217,265.6655,265.6839,8712.0
2020-01-07 13:30:00,289.17,289.55,289.16,289.55,25712.0,265.6655,266.0146,265.6563,266.0146,25712.0
2020-01-07 13:35:00,289.51,289.53,289.39,289.46,17977.0,265.9779,265.9963,265.8676,265.932,17977.0
2020-01-07 13:40:00,289.47,289.66,289.46,289.5,7970.0,265.9411,266.1157,265.932,265.9687,7970.0
2020-01-07 13:45:00,289.5,289.8,289.5,289.62,20885.0,265.9687,266.2443,265.9687,266.079,20885.0
2020-01-07 13:50:00,289.59,289.62,289.36,289.62,12576.0,266.0514,266.079,265.8401,266.079,12576.0
2020-01-07 13:55:00,289.66,289.83,289.61,289.61,13853.0,266.1157,266.2719,266.0698,266.0698,13853.0
2020-01-07 14:00:00,289.61,289.89,289.52,289.85,19946.0,266.0698,266.327,265.9871,266.2903,19946.0
2020-01-07 14:05:00,289.86,290.0,289.7,289.7,20159.0,266.2994,266.4281,266.1525,266.1525,20159.0
2020-01-07 14:10:00,289.62,289.73,289.51,289.51,12914.0,266.079,266.18,265.9779,265.9779,12914.0
2020-01-07 14:15:00,289.54,289.71,289.45,289.62,14694.0,266.0055,266.1616,265.9228,266.079,14694.0
2020-01-07 14:20:00,289.64,289.65,289.43,289.44,7606.0,266.0973,266.1065,265.9044,265.9136,7606.0
2020-01-07 14:25:00,289.46,289.47,289.13,289.19,12977.0,265.932,265.9411,265.6288,265.6839,12977.0
2020-01-07 14:30:00,289.19,289.45,289.19,289.33,14257.0,265.6839,265.9228,265.6839,265.8125,14257.0
2020-01-07 14:35:00,289.32,289.32,289.13,289.22,11971.0,265.8033,265.8033,265.6288,265.7115,11971.0
2020-01-07 14:40:00,289.23,289.33,289.17,289.27,12440.0,265.7207,265.8125,265.6655,265.7574,12440.0
2020-01-07 14:45:00,289.24,289.62,289.23,289.57,12215.0,265.7298,266.079,265.7207,266.033,12215.0
2020-01-07 14:50:00,289.56,289.56,289.41,289.52,14437.0,266.0238,266.0238,265.886,265.9871,14437.0
2020-01-07 14:55:00,289.52,289.72,289.52,289.58,10925.0,265.9871,266.1708,265.9871,266.0422,10925.0
2020-01-07 15:00:00,289.59,289.71,289.51,289.64,16653.0,266.0514,266.1616,265.9779,266.0973,16653.0
2020-01-07 15:05:00,289.66,289.66,289.56,289.57,10565.0,266.1157,266.1157,266.0238,266.033,10565.0
2020-01-07 15:10:00,289.56,289.76,289.55,289.71,11739.0,266.0238,266.2076,266.0146,266.1616,11739.0
2020-01-07 15:15:00,289.67,289.9,289.67,289.9,18730.0,266.1249,266.3362,266.1249,266.3362,18730.0
2020-01-07 15:20:00,289.9,290.15,289.89,290.09,18588.0,266.3362,266.5659,266.327,266.5108,18588.0
2020-01-07 15:25:00,290.09,290.3,290.02,290.24,15651.0,266.5108,266.7037,266.4464,266.6486,15651.0
2020-01-07 15:30:00,290.24,290.28,290.04,290.06,16960.0,266.6486,266.6853,266.4648,266.4832,16960.0
2020-01-07 15:35:00,290.07,290.24,289.97,290.08,15642.0,266.4924,266.6486,266.4005,266.5016,15642.0
2020-01-07 15:40:00,290.1,290.26,290.04,290.24,16845.0,266.5199,266.6669,266.4648,266.6486,16845.0
2020-01-07 15:45:00,290.27,290.28,289.88,289.94,29713.0,266.6761,266.6853,266.3178,266.3729,29713.0
2020-01-07 15:50:00,289.93,289.93,289.52,289.68,53691.0,266.3638,266.3638,265.9871,266.1341,53691.0
2020-01-07 15:55:00,289.69,289.86,289.5,289.85,93235.0,266.1433,266.2994,265.9687,266.2903,93235.0
2020-01-08 09:30:00,291.5,291.73,290.32,291.33,59196.0,267.8061,268.0174,266.7221,267.65,59196.0
2020-01-08 09:35:00,291.44,291.58,290.04,290.76,15326.0,267.751,267.8796,266.4648,267.1263,15326.0
2020-01-08 09:40:00,290.76,291.36,290.76,291.15,10959.0,267.1263,267.6775,267.1263,267.4846,10959.0
2020-01-08 09:45:00,291.29,291.98,291.29,291.77,23595.0,267.6132,268.2471,267.6132,268.0542,23595.0
2020-01-08 09:50:00,291.88,292.59,291.74,292.02,44457.0,268.1553,268.8075,268.0266,268.2839,44457.0
2020-01-08 09:55:00,292.16,292.25,291.28,291.57,21103.0,268.4125,268.4952,267.604,267.8705,21103.0
2020-01-08 10:00:00,291.66,292.48,291.61,291.81,33675.0,267.9531,268.7065,267.9072,268.0909,33675.0
2020-01-08 10:05:00,291.85,292.29,291.75,292.17,17650.0,268.1277,268.5319,268.0358,268.4217,17650.0
2020-01-08 10:10:00,292.2,292.78,292.17,292.72,58707.0,268.4492,268.9821,268.4217,268.927,58707.0
2020-01-08 10:15:00,292.75,292.85,292.28,292.43,18284.0,268.9545,269.0464,268.5227,268.6606,18284.0
2020-01-08 10:20:00,292.48,292.87,292.38,292.65,54494.0,268.7065,269.0648,268.6146,268.8627,54494.0
2020-01-08 10:25:00,292.69,292.85,292.5,292.82,18264.0,268.8994,269.0464,268.7249,269.0189,18264.0
2020-01-08 10:30:00,292.84,292.85,292.03,292.37,55963.0,269.0372,269.0464,268.2931,268.6054,55963.0
2020-01-08 10:35:00,292.37,292.83,292.36,292.82,42479.0,268.6054,269.028,268.5962,269.0189,42479.0
2020-01-08 10:40:00,292.85,293.59,292.85,293.5,24835.0,269.0464,269.7263,269.0464,269.6436,24835.0
2020-01-08 10:45:00,293.48,293.8,293.42,293.61,20595.0,269.6252,269.9192,269.5701,269.7446,20595.0
2020-01-08 10:50:00,293.61,293.97,293.29,293.93,16563.0,269.7446,270.0754,269.4506,270.0386,16563.0
2020-01-08 10:55:00,293.89,294.22,293.7,293.95,19703.0,270.0019,270.3051,269.8273,270.057,19703.0
2020-01-08 11:00:00,294.02,294.11,293.43,293.74,33549.0,270.1213,270.204,269.5793,269.8641,33549.0
2020-01-08 11:05:00,293.69,294.34,293.69,294.29,25099.0,269.8181,270.4153,269.8181,270.3694,25099.0
2020-01-08 11:10:00,294.3,294.34,294.09,294.24,15092.0,270.3786,270.4153,270.1856,270.3234,15092.0
2020-01-08 11:15:00,294.29,294.61,294.24,294.38,22751.0,270.3694,270.6634,270.3234,270.452,22751.0
2020-01-08 11:20:00,294.44,294.56,293.84,293.98,21040.0,270.5072,270.6174,269.9559,270.0846,21040.0
2020-01-08 11:25:00,293.97,294.09,293.52,293.92,21492.0,270.0754,270.1856,269.662,270.0294,21492.0
2020-01-08 11:30:00,293.92,294.4,293.79,294.27,17752.0,270.0294,270.4704,269.91,270.351,17752.0
2020-01-08 11:35:00,294.16,294.79,294.14,294.58,26030.0,270.2499,270.8287,270.2316,270.6358,26030.0
2020-01-08 11:40:00,294.51,295.34,294.49,295.2,53882.0,270.5715,271.334,270.5531,271.2054,53882.0
2020-01-08 11:45:00,295.16,295.59,295.05,295.39,29511.0,271.1686,271.5637,271.0676,271.38,29511.0
2020-01-08 11:50:00,295.4,296.12,295.4,295.86,28860.0,271.3891,272.0506,271.3891,271.8118,28860.0
2020-01-08 11:55:00,295.91,295.97,295.33,295.47,15749.0,271.8577,271.9128,271.3248,271.4535,15749.0
2020-01-08 12:00:00,295.5,295.83,295.36,295.72,28935.0,271.481,271.7842,271.3524,271.6831,28935.0
2020-01-08 12:05:00,295.72,296.13,295.67,296.02,19327.0,271.6831,272.0598,271.6372,271.9587,19327.0
2020-01-08 12:10:00,296.03,296.1,295.74,295.82,11635.0,271.9679,272.0322,271.7015,271.775,11635.0
2020-01-08 12:15:00,295.99,296.21,295.86,296.13,13907.0,271.9312,272.1333,271.8118,272.0598,13907.0
2020-01-08 12:20:00,296.08,296.49,295.98,296.46,20284.0,272.0139,272.3905,271.922,272.363,20284.0
2020-01-08 12:25:00,296.45,296.82,296.4,296.47,14934.0,272.3538,272.6937,272.3079,272.3722,14934.0
2020-01-08 12:30:00,296.44,296.67,296.21,296.21,15470.0,272.3446,272.5559,272.1333,272.1333,15470.0
2020-01-08 12:35:00,296.2,296.29,295.82,295.92,22011.0,272.1241,272.2068,271.775,271.8669,22011.0
2020-01-08 12:40:00,295.9,296.04,295.66,295.88,18782.0,271.8485,271.9771,271.628,271.8301,18782.0
2020-01-08 12:45:00,295.82,296.27,295.82,296.22,17949.0,271.775,272.1884,271.775,272.1425,17949.0
2020-01-08 12:50:00,296.25,296.41,296.04,296.41,17032.0,272.1701,272.317,271.9771,272.317,17032.0
2020-01-08 12:55:00,296.4,296.54,296.16,296.25,15021.0,272.3079,272.4365,272.0874,272.1701,15021.0
2020-01-08 13:00:00,296.3,296.54,296.22,296.54,10570.0,272.216,272.4365,272.1425,272.4365,10570.0
2020-01-08 13:05:00,296.48,296.58,296.26,296.42,11308.0,272.3814,272.4732,272.1792,272.3262,11308.0
2020-01-08 13:10:00,296.46,296.55,296.0,296.0,16153.0,272.363,272.4457,271.9404,271.9404,16153.0
2020-01-08 13:15:00,295.97,295.97,295.49,295.63,8087.0,271.9128,271.9128,271.4718,271.6004,8087.0
2020-01-08 13:20:00,295.65,295.86,295.4,295.75,18201.0,271.6188,271.8118,271.3891,271.7107,18201.0
2020-01-08 13:25:00,295.75,295.75,295.51,295.51,16309.0,271.7107,271.7107,271.4902,271.4902,16309.0
2020-01-08 13:30:00,295.59,296.04,295.52,296.01,17459.0,271.5637,271.9771,271.4994,271.9496,17459.0
2020-01-08 13:35:00,296.02,296.06,295.61,295.91,14784.0,271.9587,271.9955,271.5821,271.8577,14784.0
2020-01-08 13:40:00,295.95,296.09,295.77,295.93,11387.0,271.8944,272.0231,271.7291,271.8761,11387.0
2020-01-08 13:45:00,295.93,296.05,295.87,296.03,11923.0,271.8761,271.9863,271.8209,271.9679,11923.0
2020-01-08 13:50:00,296.01,296.14,295.65,295.65,11694.0,271.9496,272.069,271.6188,271.6188,11694.0
2020-01-08 13:55:00,295.71,295.76,295.49,295.65,21509.0,271.6739,271.7199,271.4718,271.6188,21509.0
2020-01-08 14:00:00,295.65,295.94,295.65,295.87,13401.0,271.6188,271.8852,271.6188,271.8209,13401.0
2020-01-08 14:05:00,295.82,296.08,295.8,296.03,13055.0,271.775,272.0139,271.7566,271.9679,13055.0
2020-01-08 14:10:00,296.06,296.41,296.06,296.4,9569.0,271.9955,272.317,271.9955,272.3079,9569.0
2020-01-08 14:15:00,296.36,296.66,296.33,296.59,19099.0,272.2711,272.5467,272.2435,272.4824,19099.0
2020-01-08 14:20:00,296.55,296.92,296.46,296.46,15554.0,272.4457,272.7856,272.363,272.363,15554.0
2020-01-08 14:25:00,296.44,296.66,296.43,296.54,19506.0,272.3446,272.5467,272.3354,272.4365,19506.0
2020-01-08 14:30:00,296.55,296.8,296.38,296.76,9332.0,272.4457,272.6753,272.2895,272.6386,9332.0
2020-01-08 14:35:00,296.71,296.82,296.57,296.75,16972.0,272.5927,272.6937,272.464,272.6294,16972.0
2020-01-08 14:40:00,296.79,296.86,296.44,296.54,18337.0,272.6662,272.7305,272.3446,272.4365,18337.0
2020-01-08 14:45:00,296.57,296.79,296.5,296.79,15252.0,272.464,272.6662,272.3997,272.6662,15252.0
2020-01-08 14:50:00,296.72,296.95,296.71,296.75,10399.0,272.6018,272.8132,272.5927,272.6294,10399.0
2020-01-08 14:55:00,296.75,296.94,296.75,296.86,16162.0,272.6294,272.804,272.6294,272.7305,16162.0
2020-01-08 15:00:00,296.87,297.0,296.81,296.92,33934.0,272.7397,272.8591,272.6845,272.7856,33934.0
2020-01-08 15:05:00,296.92,296.95,296.55,296.75,23579.0,272.7856,272.8132,272.4457,272.6294,23579.0
2020-01-08 15:10:00,296.72,296.96,296.47,296.92,19542.0,272.6018,272.8223,272.3722,272.7856,19542.0
2020-01-08 15:15:00,296.9,297.01,296.8,296.95,26549.0,272.7672,272.8683,272.6753,272.8132,26549.0
2020-01-08 15:20:00,296.96,297.31,296.92,297.19,31056.0,272.8223,273.1439,272.7856,273.0336,31056.0
2020-01-08 15:25:00,297.18,297.38,297.15,297.15,24411.0,273.0245,273.2082,272.9969,272.9969,24411.0
2020-01-08 15:30:00,297.16,297.24,297.0,297.19,57170.0,273.0061,273.0796,272.8591,273.0336,57170.0
2020-01-08 15:35:00,297.2,297.3,297.12,297.18,27315.0,273.0428,273.1347,272.9693,273.0245,27315.0
2020-01-08 15:40:00,297.18,297.26,296.92,296.92,44765.0,273.0245,273.098,272.7856,272.7856,44765.0
2020-01-08 15:45:00,296.92,296.97,296.5,296.63,46782.0,272.7856,272.8315,272.3997,272.5192,46782.0
2020-01-08 15:50:00,296.69,297.08,296.53,296.53,67741.0,272.5743,272.9326,272.4273,272.4273,67741.0
2020-01-08 15:55:00,296.46,296.5,295.83,295.94,191917.0,272.363,272.3997,271.7842,271.8852,191917.0
2020-01-09 09:30:00,294.29,296.87,294.0,296.65,90377.0,270.3694,272.7397,270.1029,272.5375,90377.0
2020-01-09 09:35:00,296.75,297.2,296.39,296.8,31068.0,272.6294,273.0428,272.2987,272.6753,31068.0
2020-01-09 09:40:00,296.72,296.72,295.8,295.83,17114.0,272.6018,272.6018,271.7566,271.7842,17114.0
2020-01-09 09:45:00,295.79,295.79,294.62,295.6,29835.0,271.7474,271.7474,270.6725,271.5729,29835.0
2020-01-09 09:50:00,295.7,296.06,294.82,295.52,19798.0,271.6648,271.9955,270.8563,271.4994,19798.0
2020-01-09 09:55:00,295.53,296.45,295.27,296.34,24175.0,271.5086,272.3538,271.2697,272.2527,24175.0
2020-01-09 10:00:00,296.44,296.49,295.38,295.38,19348.0,272.3446,272.3905,271.3708,271.3708,19348.0
2020-01-09 10:05:00,295.4,295.42,294.46,294.47,17537.0,271.3891,271.4075,270.5255,270.5347,17537.0
2020-01-09 10:10:00,294.51,294.97,294.33,294.47,19913.0,270.5715,270.9941,270.4061,270.5347,19913.0
2020-01-09 10:15:00,294.53,295.05,294.41,294.75,15340.0,270.5899,271.0676,270.4796,270.792,15340.0
2020-01-09 10:20:00,294.77,295.0,294.59,294.83,24604.0,270.8103,271.0217,270.645,270.8655,24604.0
2020-01-09 10:25:00,294.82,294.93,294.68,294.82,23977.0,270.8563,270.9573,270.7277,270.8563,23977.0
2020-01-09 10:30:00,294.8,294.92,294.26,294.38,48322.0,270.8379,270.9482,270.3418,270.452,48322.0
2020-01-09 10:35:00,294.41,295.17,294.27,295.09,45574.0,270.4796,271.1778,270.351,271.1043,45574.0
2020-01-09 10:40:00,295.1,295.71,295.1,295.31,17035.0,271.1135,271.6739,271.1135,271.3065,17035.0
2020-01-09 10:45:00,295.33,295.67,295.14,295.45,10782.0,271.3248,271.6372,271.1503,271.4351,10782.0
2020-01-09 10:50:00,295.35,295.5,295.23,295.41,6138.0,271.3432,271.481,271.233,271.3983,6138.0
2020-01-09 10:55:00,295.4,295.71,295.36,295.45,25627.0,271.3891,271.6739,271.3524,271.4351,25627.0
2020-01-09 11:00:00,295.44,295.73,295.44,295.63,17342.0,271.4259,271.6923,271.4259,271.6004,17342.0
2020-01-09 11:05:00,295.6,295.97,295.6,295.85,14538.0,271.5729,271.9128,271.5729,271.8026,14538.0
2020-01-09 11:10:00,295.77,295.98,295.5,295.51,19809.0,271.7291,271.922,271.481,271.4902,19809.0
2020-01-09 11:15:00,295.57,295.64,295.35,295.35,19260.0,271.5453,271.6096,271.3432,271.3432,19260.0
2020-01-09 11:20:00,295.35,295.6,295.23,295.44,12270.0,271.3432,271.5729,271.233,271.4259,12270.0
2020-01-09 11:25:00,295.43,295.55,295.34,295.46,12020.0,271.4167,271.5269,271.334,271.4443,12020.0
2020-01-09 11:30:00,295.46,295.8,295.42,295.8,16885.0,271.4443,271.7566,271.4075,271.7566,16885.0
2020-01-09 11:35:00,295.85,296.21,295.79,295.82,15763.0,271.8026,272.1333,271.7474,271.775,15763.0
2020-01-09 11:40:00,295.71,295.95,295.66,295.67,11669.0,271.6739,271.8944,271.628,271.6372,11669.0
2020-01-09 11:45:00,295.71,295.88,295.61,295.88,11527.0,271.6739,271.8301,271.5821,271.8301,11527.0
2020-01-09 11:50:00,295.91,296.33,295.91,296.08,10827.0,271.8577,272.2435,271.8577,272.0139,10827.0
2020-01-09 11:55:00,296.12,296.3,295.98,296.02,23385.0,272.0506,272.216,271.922,271.9587,23385.0
2020-01-09 12:00:00,295.95,296.05,295.53,295.54,14009.0,271.8944,271.9863,271.5086,271.5178,14009.0
2020-01-09 12:05:00,295.54,295.63,295.4,295.45,11963.0,271.5178,271.6004,271.3891,271.4351,11963.0
2020-01-09 12:10:00,295.37,295.45,295.27,295.31,12631.0,271.3616,271.4351,271.2697,271.3065,12631.0
2020-01-09 12:15:00,295.28,295.43,295.21,295.28,13936.0,271.2789,271.4167,271.2146,271.2789,13936.0
2020-01-09 12:20:00,295.31,295.55,295.26,295.53,12775.0,271.3065,271.5269,271.2605,271.5086,12775.0
2020-01-09 12:25:00,295.5,296.09,295.47,295.82,14004.0,271.481,272.0231,271.4535,271.775,14004.0
2020-01-09 12:30:00,295.86,295.86,295.46,295.47,10013.0,271.8118,271.8118,271.4443,271.4535,10013.0
2020-01-09 12:35:00,295.49,295.63,295.26,295.26,15686.0,271.4718,271.6004,271.2605,271.2605,15686.0
2020-01-09 12:40:00,295.25,295.42,295.18,295.35,13646.0,271.2513,271.4075,271.187,271.3432,13646.0
2020-01-09 12:45:00,295.39,295.39,294.93,295.01,9956.0,271.38,271.38,270.9573,271.0308,9956.0
2020-01-09 12:50:00,295.01,295.22,294.95,295.11,11387.0,271.0308,271.2238,270.9757,271.1227,11387.0
2020-01-09 12:55:00,295.15,295.24,295.01,295.24,4524.0,271.1595,271.2421,271.0308,271.2421,4524.0
2020-01-09 13:00:00,295.28,295.29,295.02,295.27,9900.0,271.2789,271.2881,271.04,271.2697,9900.0
2020-01-09 13:05:00,295.28,295.32,295.19,295.28,8163.0,271.2789,271.3156,271.1962,271.2789,8163.0
2020-01-09 13:10:00,295.2,295.23,294.95,295.0,7211.0,271.2054,271.233,270.9757,271.0217,7211.0
2020-01-09 13:15:00,294.97,295.07,294.77,294.88,8268.0,270.9941,271.086,270.8103,270.9114,8268.0
2020-01-09 13:20:00,294.8,295.0,294.74,294.79,5933.0,270.8379,271.0217,270.7828,270.8287,5933.0
2020-01-09 13:25:00,294.78,295.0,294.78,294.94,4060.0,270.8195,271.0217,270.8195,270.9665,4060.0
2020-01-09 13:30:00,294.95,295.17,294.95,295.15,10457.0,270.9757,271.1778,270.9757,271.1595,10457.0
2020-01-09 13:35:00,295.17,295.28,294.92,294.97,11802.0,271.1778,271.2789,270.9482,270.9941,11802.0
2020-01-09 13:40:00,294.92,295.03,294.72,294.74,28980.0,270.9482,271.0492,270.7644,270.7828,28980.0
2020-01-09 13:45:00,294.72,294.74,294.43,294.44,7848.0,270.7644,270.7828,270.498,270.5072,7848.0
2020-01-09 13:50:00,294.42,294.64,294.41,294.5,5262.0,270.4888,270.6909,270.4796,270.5623,5262.0
2020-01-09 13:55:00,294.62,294.76,294.48,294.49,9648.0,270.6725,270.8012,270.5439,270.5531,9648.0
2020-01-09 14:00:00,294.47,294.74,294.46,294.56,5172.0,270.5347,270.7828,270.5255,270.6174,5172.0
2020-01-09 14:05:00,294.59,294.6,294.37,294.4,10219.0,270.645,270.6542,270.4429,270.4704,10219.0
2020-01-09 14:10:00,294.36,294.43,294.08,294.1,4247.0,270.4337,270.498,270.1764,270.1948,4247.0
2020-01-09 14:15:00,294.1,294.27,294.09,294.21,5148.0,270.1948,270.351,270.1856,270.2959,5148.0
2020-01-09 14:20:00,294.26,294.27,294.05,294.06,10477.0,270.3418,270.351,270.1489,270.1581,10477.0
2020-01-09 14:25:00,294.11,294.13,293.72,293.77,27317.0,270.204,270.2224,269.8457,269.8916,27317.0
2020-01-09 14:30:00,293.8,294.09,293.71,293.98,15950.0,269.9192,270.1856,269.8365,270.0846,15950.0
2020-01-09 14:35:00,293.98,294.16,293.88,293.88,13876.0,270.0846,270.2499,269.9927,269.9927,13876.0
2020-01-09 14:40:00,293.92,294.24,293.83,294.07,12527.0,270.0294,270.3234,269.9468,270.1672,12527.0
2020-01-09 14:45:00,294.09,294.09,293.82,293.89,16725.0,270.1856,270.1856,269.9376,270.0019,16725.0
2020-01-09 14:50:00,293.9,293.96,293.75,293.85,28428.0,270.0111,270.0662,269.8733,269.9651,28428.0
2020-01-09 14:55:00,293.81,294.09,293.75,293.93,15240.0,269.9284,270.1856,269.8733,270.0386,15240.0
2020-01-09 15:00:00,293.93,294.27,293.86,294.19,16220.0,270.0386,270.351,269.9743,270.2775,16220.0
2020-01-09 15:05:00,294.14,294.22,293.93,294.07,11561.0,270.2316,270.3051,270.0386,270.1672,11561.0
2020-01-09 15:10:00,294.03,294.36,293.96,294.26,18450.0,270.1305,270.4337,270.0662,270.3418,18450.0
2020-01-09 15:15:00,294.25,294.5,294.13,294.5,11187.0,270.3326,270.5623,270.2224,270.5623,11187.0
2020-01-09 15:20:00,294.53,294.53,294.33,294.4,14282.0,270.5899,270.5899,270.4061,270.4704,14282.0
2020-01-09 15:25:00,294.4,294.4,294.08,294.09,14088.0,270.4704,270.4704,270.1764,270.1856,14088.0
2020-01-09 15:30:00,294.13,294.21,293.96,294.01,16478.0,270.2224,270.2959,270.0662,270.1121,16478.0
2020-01-09 15:35:00,294.01,294.11,293.83,294.03,18082.0,270.1121,270.204,269.9468,270.1305,18082.0
2020-01-09 15:40:00,294.05,294.36,294.05,294.3,21101.0,270.1489,270.4337,270.1489,270.3786,21101.0
2020-01-09 15:45:00,294.29,294.51,293.98,294.09,26604.0,270.3694,270.5715,270.0846,270.1856,26604.0
2020-01-09 15:50:00,294.2,294.27,293.86,293.96,28268.0,270.2867,270.351,269.9743,270.0662,28268.0
2020-01-09 15:55:00,293.99,294.36,293.96,294.28,81614.0,270.0938,270.4337,270.0662,270.3602,81614.0
2020-01-10 09:30:00,296.07,296.07,292.21,294.37,62658.0,272.0047,272.0047,268.4584,270.4429,62658.0
2020-01-10 09:35:00,294.4,294.93,293.72,294.72,19433.0,270.4704,270.9573,269.8457,270.7644,19433.0
2020-01-10 09:40:00,294.75,295.13,294.55,294.99,15393.0,270.792,271.1411,270.6082,271.0125,15393.0
2020-01-10 09:45:00,294.99,295.63,293.84,294.71,47697.0,271.0125,271.6004,269.9559,270.7552,47697.0
2020-01-10 09:50:00,294.89,295.13,294.07,294.26,13645.0,270.9206,271.1411,270.1672,270.3418,13645.0
2020-01-10 09:55:00,294.27,294.78,294.18,294.78,12345.0,270.351,270.8195,270.2683,270.8195,12345.0
2020-01-10 10:00:00,294.45,294.81,294.3,294.59,13813.0,270.5164,270.8471,270.3786,270.645,13813.0
2020-01-10 10:05:00,294.64,295.1,294.53,294.86,12354.0,270.6909,271.1135,270.5899,270.893,12354.0
2020-01-10 10:10:00,294.92,295.0,294.21,294.42,12383.0,270.9482,271.0217,270.2959,270.4888,12383.0
2020-01-10 10:15:00,294.5,295.08,294.49,295.02,12673.0,270.5623,271.0952,270.5531,271.04,12673.0
2020-01-10 10:20:00,295.03,295.39,294.76,294.92,28596.0,271.0492,271.38,270.8012,270.9482,28596.0
2020-01-10 10:25:00,294.9,294.9,294.23,294.34,15884.0,270.9298,270.9298,270.3142,270.4153,15884.0
2020-01-10 10:30:00,294.29,294.96,294.29,294.76,11480.0,270.3694,270.9849,270.3694,270.8012,11480.0
2020-01-10 10:35:00,294.76,294.76,294.28,294.69,9954.0,270.8012,270.8012,270.3602,270.7369,9954.0
2020-01-10 10:40:00,294.69,295.14,294.69,294.96,18386.0,270.7369,271.1503,270.7369,270.9849,18386.0
2020-01-10 10:45:00,294.96,295.37,294.94,294.99,39018.0,270.9849,271.3616,270.9665,271.0125,39018.0
2020-01-10 10:50:00,294.98,294.98,294.68,294.81,9648.0,271.0033,271.0033,270.7277,270.8471,9648.0
2020-01-10 10:55:00,294.84,294.98,294.66,294.66,9366.0,270.8747,271.0033,270.7093,270.7093,9366.0
2020-01-10 11:00:00,294.74,294.83,294.48,294.53,8593.0,270.7828,270.8655,270.5439,270.5899,8593.0
2020-01-10 11:05:00,294.56,294.97,294.56,294.87,12301.0,270.6174,270.9941,270.6174,270.9022,12301.0
2020-01-10 11:10:00,294.9,295.18,294.88,295.13,15467.0,270.9298,271.187,270.9114,271.1411,15467.0
2020-01-10 11:15:00,295.03,295.14,294.91,294.99,6558.0,271.0492,271.1503,270.939,271.0125,6558.0
2020-01-10 11:20:00,294.9,295.03,294.67,294.82,10402.0,270.9298,271.0492,270.7185,270.8563,10402.0
2020-01-10 11:25:00,294.85,294.85,294.31,294.48,12525.0,270.8838,270.8838,270.3877,270.5439,12525.0
2020-01-10 11:30:00,294.54,294.66,294.32,294.66,12148.0,270.599,270.7093,270.3969,270.7093,12148.0
2020-01-10 11:35:00,294.56,294.83,294.52,294.69,12520.0,270.6174,270.8655,270.5807,270.7369,12520.0
2020-01-10 11:40:00,294.69,294.77,294.25,294.28,11031.0,270.7369,270.8103,270.3326,270.3602,11031.0
2020-01-10 11:45:00,294.3,294.48,294.05,294.05,8805.0,270.3786,270.5439,270.1489,270.1489,8805.0
2020-01-10 11:50:00,294.13,294.49,294.13,294.48,8459.0,270.2224,270.5531,270.2224,270.5439,8459.0
2020-01-10 11:55:00,294.44,294.49,294.21,294.21,12733.0,270.5072,270.5531,270.2959,270.2959,12733.0
2020-01-10 12:00:00,294.21,294.21,293.82,294.03,12346.0,270.2959,270.2959,269.9376,270.1305,12346.0
2020-01-10 12:05:00,294.06,294.2,293.91,293.95,13124.0,270.1581,270.2867,270.0203,270.057,13124.0
2020-01-10 12:10:00,294.03,294.57,293.88,294.39,12352.0,270.1305,270.6266,269.9927,270.4612,12352.0
2020-01-10 12:15:00,294.39,294.56,294.38,294.47,5913.0,270.4612,270.6174,270.452,270.5347,5913.0
2020-01-10 12:20:00,294.49,294.89,294.44,294.82,7537.0,270.5531,270.9206,270.5072,270.8563,7537.0
2020-01-10 12:25:00,294.86,295.09,294.81,295.03,8991.0,270.893,271.1043,270.8471,271.0492,8991.0
2020-01-10 12:30:00,295.0,295.04,294.8,294.99,9123.0,271.0217,271.0584,270.8379,271.0125,9123.0
2020-01-10 12:35:00,294.98,295.03,294.85,294.93,7214.0,271.0033,271.0492,270.8838,270.9573,7214.0
2020-01-10 12:40:00,294.92,294.92,294.74,294.92,6527.0,270.9482,270.9482,270.7828,270.9482,6527.0
2020-01-10 12:45:00,294.89,295.07,294.87,295.02,8253.0,270.9206,271.086,270.9022,271.04,8253.0
2020-01-10 12:50:00,294.99,294.99,294.58,294.7,7313.0,271.0125,271.0125,270.6358,270.746,7313.0
2020-01-10 12:55:00,294.67,294.85,294.67,294.78,8994.0,270.7185,270.8838,270.7185,270.8195,8994.0
2020-01-10 13:00:00,294.83,295.02,294.7,294.9,14242.0,270.8655,271.04,270.746,270.9298,14242.0
2020-01-10 13:05:00,294.88,295.05,294.88,294.98,16967.0,270.9114,271.0676,270.9114,271.0033,16967.0
2020-01-10 13:10:00,294.94,295.19,294.94,295.19,14901.0,270.9665,271.1962,270.9665,271.1962,14901.0
2020-01-10 13:15:00,295.21,295.36,294.92,295.26,25618.0,271.2146,271.3524,270.9482,271.2605,25618.0
2020-01-10 13:20:00,295.25,295.25,295.08,295.08,10654.0,271.2513,271.2513,271.0952,271.0952,10654.0
2020-01-10 13:25:00,295.08,295.16,294.91,294.92,11244.0,271.0952,271.1686,270.939,270.9482,11244.0
2020-01-10 13:30:00,294.96,295.21,294.96,295.17,10079.0,270.9849,271.2146,270.9849,271.1778,10079.0
2020-01-10 13:35:00,295.15,295.25,295.03,295.03,7241.0,271.1595,271.2513,271.0492,271.0492,7241.0
2020-01-10 13:40:00,295.03,295.38,294.99,295.3,9199.0,271.0492,271.3708,271.0125,271.2973,9199.0
2020-01-10 13:45:00,295.31,295.38,295.23,295.23,8629.0,271.3065,271.3708,271.233,271.233,8629.0
2020-01-10 13:50:00,295.15,295.15,294.93,295.0,23647.0,271.1595,271.1595,270.9573,271.0217,23647.0
2020-01-10 13:55:00,294.99,295.18,294.98,294.99,9577.0,271.0125,271.187,271.0033,271.0125,9577.0
2020-01-10 14:00:00,294.99,295.17,294.94,295.02,20361.0,271.0125,271.1778,270.9665,271.04,20361.0
2020-01-10 14:05:00,295.03,295.24,294.99,295.24,24067.0,271.0492,271.2421,271.0125,271.2421,24067.0
2020-01-10 14:10:00,295.21,295.23,294.84,295.01,17494.0,271.2146,271.233,270.8747,271.0308,17494.0
2020-01-10 14:15:00,294.98,295.35,294.95,295.21,16981.0,271.0033,271.3432,270.9757,271.2146,16981.0
2020-01-10 14:20:00,295.18,295.18,294.89,294.94,17525.0,271.187,271.187,270.9206,270.9665,17525.0
2020-01-10 14:25:00,294.94,295.13,294.81,295.13,13060.0,270.9665,271.1411,270.8471,271.1411,13060.0
2020-01-10 14:30:00,295.14,295.47,295.14,295.38,16308.0,271.1503,271.4535,271.1503,271.3708,16308.0
2020-01-10 14:35:00,295.38,295.55,295.22,295.38,10138.0,271.3708,271.5269,271.2238,271.3708,10138.0
2020-01-10 14:40:00,295.36,295.52,295.23,295.45,8125.0,271.3524,271.4994,271.233,271.4351,8125.0
2020-01-10 14:45:00,295.39,295.58,295.27,295.5,14428.0,271.38,271.5545,271.2697,271.481,14428.0
2020-01-10 14:50:00,295.46,295.47,295.18,295.47,10855.0,271.4443,271.4535,271.187,271.4535,10855.0
2020-01-10 14:55:00,295.45,295.47,295.28,295.3,8631.0,271.4351,271.4535,271.2789,271.2973,8631.0
2020-01-10 15:00:00,295.3,295.39,295.08,295.35,13643.0,271.2973,271.38,271.0952,271.3432,13643.0
2020-01-10 15:05:00,295.41,295.55,295.32,295.49,20221.0,271.3983,271.5269,271.3156,271.4718,20221.0
2020-01-10 15:10:00,295.51,295.51,295.35,295.4,11720.0,271.4902,271.4902,271.3432,271.3891,11720.0
2020-01-10 15:15:00,295.38,295.41,295.16,295.29,17579.0,271.3708,271.3983,271.1686,271.2881,17579.0
2020-01-10 15:20:00,295.28,295.39,295.25,295.29,20333.0,271.2789,271.38,271.2513,271.2881,20333.0
2020-01-10 15:25:00,295.27,295.65,295.25,295.44,21455.0,271.2697,271.6188,271.2513,271.4259,21455.0
2020-01-10 15:30:00,295.36,295.46,294.88,294.91,26360.0,271.3524,271.4443,270.9114,270.939,26360.0
2020-01-10 15:35:00,294.9,295.04,294.82,294.93,20267.0,270.9298,271.0584,270.8563,270.9573,20267.0
2020-01-10 15:40:00,294.96,295.02,294.78,295.02,25369.0,270.9849,271.04,270.8195,271.04,25369.0
2020-01-10 15:45:00,295.01,295.07,294.75,294.79,29766.0,271.0308,271.086,270.792,270.8287,29766.0
2020-01-10 15:50:00,294.6,295.33,294.6,295.25,37619.0,270.6542,271.3248,270.6542,271.2513,37619.0
2020-01-10 15:55:00,295.28,295.49,295.16,295.24,82220.0,271.2789,271.4718,271.1686,271.2421,82220.0
2020-01-13 09:30:00,294.37,294.45,291.72,292.22,305445.0,270.4429,270.5164,268.0083,268.4676,305445.0
2020-01-13 09:35:00,292.49,292.5,291.5,291.93,94910.0,268.7157,268.7249,267.8061,268.2012,94910.0
2020-01-13 09:40:00,291.74,292.35,291.56,292.1,121345.0,268.0266,268.5871,267.8613,268.3574,121345.0
2020-01-13 09:45:00,291.97,292.27,291.71,291.73,89512.0,268.2379,268.5136,267.9991,268.0174,89512.0
2020-01-13 09:50:00,291.64,291.92,290.71,291.06,117216.0,267.9348,268.192,267.0804,267.4019,117216.0
2020-01-13 09:55:00,291.06,292.07,291.02,291.9,70056.0,267.4019,268.3298,267.3652,268.1736,70056.0
2020-01-13 10:00:00,292.01,292.81,291.89,291.94,26322.0,268.2747,269.0097,268.1644,268.2104,26322.0
2020-01-13 10:05:00,291.91,292.51,291.67,292.36,27852.0,268.1828,268.734,267.9623,268.5962,27852.0
2020-01-13 10:10:00,292.38,292.77,292.05,292.5,19898.0,268.6146,268.9729,268.3114,268.7249,19898.0
2020-01-13 10:15:00,292.5,292.56,292.0,292.11,37674.0,268.7249,268.78,268.2655,268.3666,37674.0
2020-01-13 10:20:00,292.11,292.55,292.07,292.21,26851.0,268.3666,268.7708,268.3298,268.4584,26851.0
2020-01-13 10:25:00,292.28,292.43,292.01,292.16,46563.0,268.5227,268.6606,268.2747,268.4125,46563.0
2020-01-13 10:30:00,292.13,292.29,291.9,292.0,39144.0,268.3849,268.5319,268.1736,268.2655,39144.0
2020-01-13 10:35:00,292.0,292.35,291.73,292.21,64764.0,268.2655,268.5871,268.0174,268.4584,64764.0
2020-01-13 10:40:00,292.09,292.16,291.93,292.06,44300.0,268.3482,268.4125,268.2012,268.3206,44300.0
2020-01-13 10:45:00,292.11,292.13,291.72,292.12,52460.0,268.3666,268.3849,268.0083,268.3757,52460.0
2020-01-13 10:50:00,292.12,292.22,291.92,292.09,19796.0,268.3757,268.4676,268.192,268.3482,19796.0
2020-01-13 10:55:00,292.12,292.2,291.94,292.17,14940.0,268.3757,268.4492,268.2104,268.4217,14940.0
2020-01-13 11:00:00,292.19,292.22,291.98,292.17,18649.0,268.4401,268.4676,268.2471,268.4217,18649.0
2020-01-13 11:05:00,292.19,292.22,291.75,291.87,29144.0,268.4401,268.4676,268.0358,268.1461,29144.0
2020-01-13 11:10:00,291.81,291.97,291.56,291.97,52083.0,268.0909,268.2379,267.8613,268.2379,52083.0
2020-01-13 11:15:00,292.03,292.23,291.77,291.8,31932.0,268.2931,268.4768,268.0542,268.0818,31932.0
2020-01-13 11:20:00,291.85,291.89,291.05,291.17,84343.0,268.1277,268.1644,267.3927,267.503,84343.0
2020-01-13 11:25:00,291.25,291.6,291.15,291.28,49471.0,267.5765,267.898,267.4846,267.604,49471.0
2020-01-13 11:30:00,291.34,291.74,290.98,291.01,20863.0,267.6591,268.0266,267.3284,267.356,20863.0
2020-01-13 11:35:00,291.01,291.24,290.59,290.61,63878.0,267.356,267.5673,266.9701,266.9885,63878.0
2020-01-13 11:40:00,290.59,290.62,290.2,290.46,47382.0,266.9701,266.9977,266.6118,266.8507,47382.0
2020-01-13 11:45:00,290.41,290.65,290.08,290.15,63312.0,266.8047,267.0252,266.5016,266.5659,63312.0
2020-01-13 11:50:00,290.11,290.28,290.06,290.15,31322.0,266.5291,266.6853,266.4832,266.5659,31322.0
2020-01-13 11:55:00,290.11,290.5,289.99,290.43,49348.0,266.5291,266.8874,266.4189,266.8231,49348.0
2020-01-13 12:00:00,290.45,290.92,290.42,290.76,32365.0,266.8415,267.2733,266.8139,267.1263,32365.0
2020-01-13 12:05:00,290.8,290.95,290.54,290.64,33827.0,267.163,267.3008,266.9242,267.016,33827.0
2020-01-13 12:10:00,290.59,290.59,290.26,290.47,36405.0,266.9701,266.9701,266.6669,266.8599,36405.0
2020-01-13 12:15:00,290.44,290.44,290.11,290.12,30143.0,266.8323,266.8323,266.5291,266.5383,30143.0
2020-01-13 12:20:00,290.17,290.31,289.98,290.25,44250.0,266.5842,266.7129,266.4097,266.6577,44250.0
2020-01-13 12:25:00,290.25,290.28,290.04,290.17,19282.0,266.6577,266.6853,266.4648,266.5842,19282.0
2020-01-13 12:30:00,290.15,290.25,289.98,290.1,22613.0,266.5659,266.6577,266.4097,266.5199,22613.0
2020-01-13 12:35:00,290.04,290.04,289.61,289.7,137357.0,266.4648,266.4648,266.0698,266.1525,137357.0
2020-01-13 12:40:00,289.7,289.79,289.58,289.73,42344.0,266.1525,266.2351,266.0422,266.18,42344.0
2020-01-13 12:45:00,289.74,289.9,289.33,289.35,45081.0,266.1892,266.3362,265.8125,265.8309,45081.0
2020-01-13 12:50:00,289.34,289.75,289.34,289.36,20059.0,265.8217,266.1984,265.8217,265.8401,20059.0
2020-01-13 12:55:00,289.36,289.68,289.32,289.58,16565.0,265.8401,266.1341,265.8033,266.0422,16565.0
2020-01-13 13:00:00,289.52,289.74,289.36,289.58,24270.0,265.9871,266.1892,265.8401,266.0422,24270.0
2020-01-13 13:05:00,289.61,289.65,289.09,289.1,13752.0,266.0698,266.1065,265.592,265.6012,13752.0
2020-01-13 13:10:00,289.14,289.27,288.61,288.76,31602.0,265.638,265.7574,265.1511,265.2889,31602.0
2020-01-13 13:15:00,288.73,288.8,288.02,288.02,38902.0,265.2613,265.3256,264.609,264.609,38902.0
2020-01-13 13:20:00,288.01,288.02,287.02,287.2,48414.0,264.5998,264.609,263.6903,263.8557,48414.0
2020-01-13 13:25:00,287.15,287.34,286.69,287.31,50113.0,263.8097,263.9843,263.3871,263.9567,50113.0
2020-01-13 13:30:00,287.36,287.54,286.55,286.68,46723.0,264.0027,264.168,263.2585,263.3779,46723.0
2020-01-13 13:35:00,286.66,286.74,286.14,286.27,48825.0,263.3596,263.433,262.8818,263.0013,48825.0
2020-01-13 13:40:00,286.29,286.48,286.0,286.19,53862.0,263.0196,263.1942,262.7532,262.9278,53862.0
2020-01-13 13:45:00,286.19,286.58,285.02,285.3,108747.0,262.9278,263.2861,261.8529,262.1101,108747.0
2020-01-13 13:50:00,285.16,285.75,285.01,285.49,57544.0,261.9815,262.5235,261.8437,262.2847,57544.0
2020-01-13 13:55:00,285.49,285.76,285.19,285.5,47707.0,262.2847,262.5327,262.009,262.2938,47707.0
2020-01-13 14:00:00,285.41,286.11,285.4,286.08,49515.0,262.2112,262.8543,262.202,262.8267,49515.0
2020-01-13 14:05:00,286.09,286.71,286.01,286.58,75634.0,262.8359,263.4055,262.7624,263.2861,75634.0
2020-01-13 14:10:00,286.64,286.81,286.04,286.1,44602.0,263.3412,263.4974,262.7899,262.8451,44602.0
2020-01-13 14:15:00,286.12,286.25,285.67,285.67,58151.0,262.8634,262.9829,262.45,262.45,58151.0
2020-01-13 14:20:00,285.72,286.01,285.63,285.93,58157.0,262.496,262.7624,262.4133,262.6889,58157.0
2020-01-13 14:25:00,285.96,286.44,285.8,286.39,63443.0,262.7164,263.1574,262.5695,263.1115,63443.0
2020-01-13 14:30:00,286.36,286.48,286.19,286.32,58777.0,263.0839,263.1942,262.9278,263.0472,58777.0
2020-01-13 14:35:00,286.29,286.5,286.19,286.34,72478.0,263.0196,263.2126,262.9278,263.0656,72478.0
2020-01-13 14:40:00,286.45,286.45,285.91,286.31,87615.0,263.1666,263.1666,262.6705,263.038,87615.0
2020-01-13 14:45:00,286.31,286.36,286.02,286.07,55577.0,263.038,263.0839,262.7716,262.8175,55577.0
2020-01-13 14:50:00,286.1,286.33,286.01,286.08,53540.0,262.8451,263.0564,262.7624,262.8267,53540.0
2020-01-13 14:55:00,286.07,286.25,285.79,285.86,45352.0,262.8175,262.9829,262.5603,262.6246,45352.0
2020-01-13 15:00:00,285.9,286.19,285.75,285.75,77094.0,262.6613,262.9278,262.5235,262.5235,77094.0
2020-01-13 15:05:00,285.73,285.84,285.4,285.74,35723.0,262.5051,262.6062,262.202,262.5143,35723.0
2020-01-13 15:10:00,285.78,285.91,285.59,285.59,34423.0,262.5511,262.6705,262.3765,262.3765,34423.0
2020-01-13 15:15:00,285.61,285.96,285.57,285.84,47665.0,262.3949,262.7164,262.3581,262.6062,47665.0
2020-01-13 15:20:00,285.78,285.98,285.72,285.86,40784.0,262.5511,262.7348,262.496,262.6246,40784.0
2020-01-13 15:25:00,285.87,286.27,285.62,285.62,121004.0,262.6338,263.0013,262.4041,262.4041,121004.0
2020-01-13 15:30:00,285.64,286.69,285.55,286.47,196159.0,262.4225,263.3871,262.3398,263.185,196159.0
2020-01-13 15:35:00,286.45,286.73,286.25,286.51,126727.0,263.1666,263.4239,262.9829,263.2217,126727.0
2020-01-13 15:40:00,286.52,286.59,286.3,286.31,80014.0,263.2309,263.2952,263.0288,263.038,80014.0
2020-01-13 15:45:00,286.32,286.39,286.01,286.05,57312.0,263.0472,263.1115,262.7624,262.7991,57312.0
2020-01-13 15:50:00,286.09,286.18,285.82,285.98,116849.0,262.8359,262.9186,262.5878,262.7348,116849.0
2020-01-13 15:55:00,285.98,286.03,285.67,285.84,266319.0,262.7348,262.7808,262.45,262.6062,266319.0
2020-01-14 09:30:00,285.6,287.0,284.26,286.61,126853.0,262.3857,263.6719,261.1546,263.3136,126853.0
2020-01-14 09:35:00,286.61,287.41,286.0,286.2,49492.0,263.3136,264.0486,262.7532,262.9369,49492.0
2020-01-14 09:40:00,286.32,287.21,286.07,286.61,43569.0,263.0472,263.8648,262.8175,263.3136,43569.0
2020-01-14 09:45:00,286.6,286.99,285.69,286.22,52462.0,263.3044,263.6627,262.4684,262.9553,52462.0
2020-01-14 09:50:00,286.27,286.33,284.82,285.05,76439.0,263.0013,263.0564,261.6691,261.8804,76439.0
2020-01-14 09:55:00,285.0,285.21,284.25,284.66,58497.0,261.8345,262.0274,261.1454,261.5221,58497.0
2020-01-14 10:00:00,284.67,285.67,284.65,285.33,59632.0,261.5313,262.45,261.5129,262.1377,59632.0
2020-01-14 10:05:00,285.35,285.65,285.11,285.65,62020.0,262.156,262.4316,261.9355,262.4316,62020.0
2020-01-14 10:10:00,285.61,285.92,285.31,285.91,58656.0,262.3949,262.6797,262.1193,262.6705,58656.0
2020-01-14 10:15:00,285.92,286.16,285.52,286.0,73329.0,262.6797,262.9002,262.3122,262.7532,73329.0
2020-01-14 10:20:00,285.94,286.3,285.85,286.05,41109.0,262.6981,263.0288,262.6154,262.7991,41109.0
2020-01-14 10:25:00,286.05,286.73,285.93,286.73,59637.0,262.7991,263.4239,262.6889,263.4239,59637.0
2020-01-14 10:30:00,286.79,286.8,286.09,286.36,36210.0,263.479,263.4882,262.8359,263.0839,36210.0
2020-01-14 10:35:00,286.41,287.04,286.4,286.9,31740.0,263.1299,263.7087,263.1207,263.58,31740.0
2020-01-14 10:40:00,286.92,287.22,286.86,287.1,36809.0,263.5984,263.874,263.5433,263.7638,36809.0
2020-01-14 10:45:00,287.13,287.22,286.81,286.82,37271.0,263.7913,263.874,263.4974,263.5065,37271.0
2020-01-14 10:50:00,286.81,287.6,286.81,287.54,43746.0,263.4974,264.2231,263.4974,264.168,43746.0
2020-01-14 10:55:00,287.56,287.8,287.26,287.65,63991.0,264.1864,264.4069,263.9108,264.2691,63991.0
2020-01-14 11:00:00,287.65,287.93,287.38,287.57,31593.0,264.2691,264.5263,264.021,264.1956,31593.0
2020-01-14 11:05:00,287.6,288.06,287.49,287.99,23767.0,264.2231,264.6458,264.1221,264.5814,23767.0
2020-01-14 11:10:00,288.13,288.21,287.68,287.74,28862.0,264.7101,264.7836,264.2966,264.3518,28862.0
2020-01-14 11:15:00,287.75,288.23,287.75,288.15,25916.0,264.361,264.8019,264.361,264.7284,25916.0
2020-01-14 11:20:00,288.18,288.18,287.38,287.87,34227.0,264.756,264.756,264.021,264.4712,34227.0
2020-01-14 11:25:00,287.94,288.1,287.68,287.75,20622.0,264.5355,264.6825,264.2966,264.361,20622.0
2020-01-14 11:30:00,287.78,287.91,287.32,287.36,23755.0,264.3885,264.5079,263.9659,264.0027,23755.0
2020-01-14 11:35:00,287.4,287.74,287.38,287.54,50336.0,264.0394,264.3518,264.021,264.168,50336.0
2020-01-14 11:40:00,287.54,287.66,287.34,287.57,27650.0,264.168,264.2783,263.9843,264.1956,27650.0
2020-01-14 11:45:00,287.62,287.65,287.33,287.5,31876.0,264.2415,264.2691,263.9751,264.1313,31876.0
2020-01-14 11:50:00,287.55,287.62,286.78,286.79,59670.0,264.1772,264.2415,263.4698,263.479,59670.0
2020-01-14 11:55:00,286.75,287.04,286.15,286.23,80560.0,263.4422,263.7087,262.891,262.9645,80560.0
2020-01-14 12:00:00,286.19,286.66,285.63,286.09,124104.0,262.9278,263.3596,262.4133,262.8359,124104.0
2020-01-14 12:05:00,286.09,286.48,286.02,286.31,21035.0,262.8359,263.1942,262.7716,263.038,21035.0
2020-01-14 12:10:00,286.29,286.67,286.29,286.57,14836.0,263.0196,263.3687,263.0196,263.2769,14836.0
2020-01-14 12:15:00,286.56,286.68,285.65,285.66,144689.0,263.2677,263.3779,262.4316,262.4408,144689.0
2020-01-14 12:20:00,285.65,285.7,285.02,285.1,112464.0,262.4316,262.4776,261.8529,261.9264,112464.0
2020-01-14 12:25:00,285.14,285.81,285.06,285.75,51080.0,261.9631,262.5786,261.8896,262.5235,51080.0
2020-01-14 12:30:00,285.72,286.18,285.56,286.16,68833.0,262.496,262.9186,262.349,262.9002,68833.0
2020-01-14 12:35:00,286.16,286.16,285.75,286.0,39914.0,262.9002,262.9002,262.5235,262.7532,39914.0
2020-01-14 12:40:00,286.01,286.1,285.71,285.81,61622.0,262.7624,262.8451,262.4868,262.5786,61622.0
2020-01-14 12:45:00,285.81,286.12,285.75,285.9,24157.0,262.5786,262.8634,262.5235,262.6613,24157.0
2020-01-14 12:50:00,285.87,286.5,285.86,286.23,69147.0,262.6338,263.2126,262.6246,262.9645,69147.0
2020-01-14 12:55:00,286.24,286.5,286.09,286.1,51431.0,262.9737,263.2126,262.8359,262.8451,51431.0
2020-01-14 13:00:00,286.11,286.68,286.02,286.48,31041.0,262.8543,263.3779,262.7716,263.1942,31041.0
2020-01-14 13:05:00,286.5,286.91,286.46,286.6,26250.0,263.2126,263.5892,263.1758,263.3044,26250.0
2020-01-14 13:10:00,286.59,286.68,286.42,286.42,10920.0,263.2952,263.3779,263.1391,263.1391,10920.0
2020-01-14 13:15:00,286.38,286.76,286.32,286.52,16513.0,263.1023,263.4514,263.0472,263.2309,16513.0
2020-01-14 13:20:00,286.54,286.74,286.53,286.54,24117.0,263.2493,263.433,263.2401,263.2493,24117.0
2020-01-14 13:25:00,286.58,286.69,286.43,286.53,31414.0,263.2861,263.3871,263.1482,263.2401,31414.0
2020-01-14 13:30:00,286.57,287.26,286.54,287.15,39154.0,263.2769,263.9108,263.2493,263.8097,39154.0
2020-01-14 13:35:00,287.13,287.36,286.33,286.84,20382.0,263.7913,264.0027,263.0564,263.5249,20382.0
2020-01-14 13:40:00,286.87,286.96,286.22,286.39,16198.0,263.5525,263.6352,262.9553,263.1115,16198.0
2020-01-14 13:45:00,286.4,286.72,285.9,286.08,25949.0,263.1207,263.4147,262.6613,262.8267,25949.0
2020-01-14 13:50:00,286.04,286.16,285.72,286.01,27556.0,262.7899,262.9002,262.496,262.7624,27556.0
2020-01-14 13:55:00,286.0,286.65,285.87,286.61,19266.0,262.7532,263.3504,262.6338,263.3136,19266.0
2020-01-14 14:00:00,286.58,286.69,285.78,285.96,28870.0,263.2861,263.3871,262.5511,262.7164,28870.0
2020-01-14 14:05:00,285.85,286.06,285.84,286.02,16697.0,262.6154,262.8083,262.6062,262.7716,16697.0
2020-01-14 14:10:00,286.03,286.13,285.38,286.0,59431.0,262.7808,262.8726,262.1836,262.7532,59431.0
2020-01-14 14:15:00,286.09,286.18,285.38,286.13,36079.0,262.8359,262.9186,262.1836,262.8726,36079.0
2020-01-14 14:20:00,286.18,286.58,286.12,286.47,48611.0,262.9186,263.2861,262.8634,263.185,48611.0
2020-01-14 14:25:00,286.45,286.64,286.36,286.52,16836.0,263.1666,263.3412,263.0839,263.2309,16836.0
2020-01-14 14:30:00,286.5,287.11,286.5,286.96,29192.0,263.2126,263.773,263.2126,263.6352,29192.0
2020-01-14 14:35:00,286.96,286.96,286.69,286.81,22665.0,263.6352,263.6352,263.3871,263.4974,22665.0
2020-01-14 14:40:00,286.79,287.05,286.79,286.94,21107.0,263.479,263.7179,263.479,263.6168,21107.0
2020-01-14 14:45:00,286.96,287.23,286.83,287.03,28470.0,263.6352,263.8832,263.5157,263.6995,28470.0
2020-01-14 14:50:00,287.05,287.09,286.72,286.81,44765.0,263.7179,263.7546,263.4147,263.4974,44765.0
2020-01-14 14:55:00,286.81,286.95,286.55,286.56,34858.0,263.4974,263.626,263.2585,263.2677,34858.0
2020-01-14 15:00:00,286.56,286.62,286.43,286.5,73431.0,263.2677,263.3228,263.1482,263.2126,73431.0
2020-01-14 15:05:00,286.5,286.67,286.35,286.51,47522.0,263.2126,263.3687,263.0747,263.2217,47522.0
2020-01-14 15:10:00,286.49,286.58,286.34,286.41,27070.0,263.2034,263.2861,263.0656,263.1299,27070.0
2020-01-14 15:15:00,286.42,286.42,285.79,285.79,103941.0,263.1391,263.1391,262.5603,262.5603,103941.0
2020-01-14 15:20:00,285.81,286.59,285.6,286.14,80049.0,262.5786,263.2952,262.3857,262.8818,80049.0
2020-01-14 15:25:00,286.19,286.25,285.54,285.89,108484.0,262.9278,262.9829,262.3306,262.6521,108484.0
2020-01-14 15:30:00,285.93,286.64,285.72,286.42,75565.0,262.6889,263.3412,262.496,263.1391,75565.0
2020-01-14 15:35:00,286.43,286.77,286.38,286.54,66586.0,263.1482,263.4606,263.1023,263.2493,66586.0
2020-01-14 15:40:00,286.55,286.78,286.48,286.52,163347.0,263.2585,263.4698,263.1942,263.2309,163347.0
2020-01-14 15:45:00,286.52,287.1,286.47,287.02,143485.0,263.2309,263.7638,263.185,263.6903,143485.0
2020-01-14 15:50:00,287.0,287.81,286.74,287.79,100705.0,263.6719,264.4161,263.433,264.3977,100705.0
2020-01-14 15:55:00,287.78,288.17,287.61,288.13,180732.0,264.3885,264.7468,264.2323,264.7101,180732.0
2020-01-15 09:30:00,289.02,293.37,288.96,292.37,271653.0,265.5277,269.5241,265.4726,268.6054,271653.0
2020-01-15 09:35:00,292.4,294.5,291.52,293.35,175946.0,268.633,270.5623,267.8245,269.5058,175946.0
2020-01-15 09:40:00,293.25,294.3,291.45,294.01,135565.0,269.4139,270.3786,267.7602,270.1121,135565.0
2020-01-15 09:45:00,293.99,295.24,293.35,294.78,119862.0,270.0938,271.2421,269.5058,270.8195,119862.0
2020-01-15 09:50:00,294.97,295.35,293.91,295.3,83846.0,270.9941,271.3432,270.0203,271.2973,83846.0
2020-01-15 09:55:00,295.33,295.47,293.85,294.1,85704.0,271.3248,271.4535,269.9651,270.1948,85704.0
2020-01-15 10:00:00,294.19,295.2,294.19,294.67,99423.0,270.2775,271.2054,270.2775,270.7185,99423.0
2020-01-15 10:05:00,294.84,296.35,294.58,296.34,118731.0,270.8747,272.2619,270.6358,272.2527,118731.0
2020-01-15 10:10:00,296.28,296.37,295.23,295.9,67666.0,272.1976,272.2803,271.233,271.8485,67666.0
2020-01-15 10:15:00,295.89,297.3,295.83,296.73,143413.0,271.8393,273.1347,271.7842,272.611,143413.0
2020-01-15 10:20:00,296.73,297.21,296.4,296.6,65587.0,272.611,273.052,272.3079,272.4916,65587.0
2020-01-15 10:25:00,296.8,297.23,295.32,296.0,55156.0,272.6753,273.0704,271.3156,271.9404,55156.0
2020-01-15 10:30:00,295.9,297.01,295.79,296.89,48005.0,271.8485,272.8683,271.7474,272.758,48005.0
2020-01-15 10:35:00,296.87,297.17,296.19,296.25,41318.0,272.7397,273.0153,272.1149,272.1701,41318.0
2020-01-15 10:40:00,296.21,296.21,294.83,294.93,64216.0,272.1333,272.1333,270.8655,270.9573,64216.0
2020-01-15 10:45:00,294.82,294.82,293.06,293.5,77266.0,270.8563,270.8563,269.2393,269.6436,77266.0
2020-01-15 10:50:00,293.46,294.65,293.31,294.65,65405.0,269.6068,270.7001,269.469,270.7001,65405.0
2020-01-15 10:55:00,294.78,295.33,294.61,294.69,49409.0,270.8195,271.3248,270.6634,270.7369,49409.0
2020-01-15 11:00:00,294.73,295.46,294.1,295.37,58710.0,270.7736,271.4443,270.1948,271.3616,58710.0
2020-01-15 11:05:00,295.34,295.34,294.77,294.87,44879.0,271.334,271.334,270.8103,270.9022,44879.0
2020-01-15 11:10:00,294.81,294.99,294.38,294.85,29112.0,270.8471,271.0125,270.452,270.8838,29112.0
2020-01-15 11:15:00,294.78,295.4,294.67,295.35,35901.0,270.8195,271.3891,270.7185,271.3432,35901.0
2020-01-15 11:20:00,295.28,295.87,295.19,295.35,48426.0,271.2789,271.8209,271.1962,271.3432,48426.0
2020-01-15 11:25:00,295.31,295.99,295.22,295.93,52758.0,271.3065,271.9312,271.2238,271.8761,52758.0
2020-01-15 11:30:00,295.85,295.87,295.19,295.63,19698.0,271.8026,271.8209,271.1962,271.6004,19698.0
2020-01-15 11:35:00,295.63,295.69,295.2,295.44,39152.0,271.6004,271.6556,271.2054,271.4259,39152.0
2020-01-15 11:40:00,295.38,295.8,295.23,295.8,36007.0,271.3708,271.7566,271.233,271.7566,36007.0
2020-01-15 11:45:00,295.78,296.39,295.71,296.34,68401.0,271.7383,272.2987,271.6739,272.2527,68401.0
2020-01-15 11:50:00,296.32,296.6,295.95,296.32,21760.0,272.2344,272.4916,271.8944,272.2344,21760.0
2020-01-15 11:55:00,296.29,296.38,295.76,296.18,22038.0,272.2068,272.2895,271.7199,272.1057,22038.0
2020-01-15 12:00:00,296.13,296.73,296.09,296.46,42146.0,272.0598,272.611,272.0231,272.363,42146.0
2020-01-15 12:05:00,296.5,296.89,296.29,296.85,28766.0,272.3997,272.758,272.2068,272.7213,28766.0
2020-01-15 12:10:00,296.9,297.16,296.8,296.97,41978.0,272.7672,273.0061,272.6753,272.8315,41978.0
2020-01-15 12:15:00,297.01,297.09,296.76,297.08,16787.0,272.8683,272.9418,272.6386,272.9326,16787.0
2020-01-15 12:20:00,297.09,297.41,297.0,297.4,29014.0,272.9418,273.2358,272.8591,273.2266,29014.0
2020-01-15 12:25:00,297.41,297.66,296.83,296.94,25767.0,273.2358,273.4654,272.7029,272.804,25767.0
2020-01-15 12:30:00,296.94,297.4,296.83,297.05,23021.0,272.804,273.2266,272.7029,272.905,23021.0
2020-01-15 12:35:00,296.99,297.47,296.88,297.35,14066.0,272.8499,273.2909,272.7488,273.1806,14066.0
2020-01-15 12:40:00,297.35,297.42,297.11,297.42,15311.0,273.1806,273.245,272.9601,273.245,15311.0
2020-01-15 12:45:00,297.38,297.88,297.21,297.21,28164.0,273.2082,273.6676,273.052,273.052,28164.0
2020-01-15 12:50:00,297.11,297.25,296.61,296.97,20251.0,272.9601,273.0888,272.5008,272.8315,20251.0
2020-01-15 12:55:00,296.89,297.39,296.8,296.98,29870.0,272.758,273.2174,272.6753,272.8407,29870.0
2020-01-15 13:00:00,296.98,297.71,296.86,297.26,42694.0,272.8407,273.5114,272.7305,273.098,42694.0
2020-01-15 13:05:00,297.27,297.56,296.97,296.98,16102.0,273.1071,273.3736,272.8315,272.8407,16102.0
2020-01-15 13:10:00,297.0,297.04,296.61,296.94,18925.0,272.8591,272.8958,272.5008,272.804,18925.0
2020-01-15 13:15:00,296.93,297.49,296.84,297.37,15013.0,272.7948,273.3093,272.7121,273.199,15013.0
2020-01-15 13:20:00,297.37,297.49,297.05,297.33,18857.0,273.199,273.3093,272.905,273.1623,18857.0
2020-01-15 13:25:00,297.31,297.69,297.31,297.49,16047.0,273.1439,273.493,273.1439,273.3093,16047.0
2020-01-15 13:30:00,297.49,297.85,297.04,297.19,31875.0,273.3093,273.64,272.8958,273.0336,31875.0
2020-01-15 13:35:00,297.19,297.67,297.19,297.65,12923.0,273.0336,273.4746,273.0336,273.4563,12923.0
2020-01-15 13:40:00,297.7,297.85,297.59,297.76,14363.0,273.5022,273.64,273.4011,273.5573,14363.0
2020-01-15 13:45:00,297.74,298.0,297.68,297.82,23990.0,273.5389,273.7778,273.4838,273.6124,23990.0
2020-01-15 13:50:00,297.86,297.89,297.59,297.59,15959.0,273.6492,273.6767,273.4011,273.4011,15959.0
2020-01-15 13:55:00,297.54,297.9,297.33,297.87,22804.0,273.3552,273.6859,273.1623,273.6584,22804.0
2020-01-15 14:00:00,297.91,298.4,297.89,298.28,36983.0,273.6951,274.1453,273.6767,274.035,36983.0
2020-01-15 14:05:00,298.29,298.5,298.12,298.46,25672.0,274.0442,274.2372,273.8881,274.2004,25672.0
2020-01-15 14:10:00,298.41,298.82,298.4,298.66,29650.0,274.1545,274.5312,274.1453,274.3842,29650.0
2020-01-15 14:15:00,298.66,298.76,298.42,298.62,37143.0,274.3842,274.476,274.1637,274.3474,37143.0
2020-01-15 14:20:00,298.59,298.6,298.01,298.23,28489.0,274.3199,274.329,273.787,273.9891,28489.0
2020-01-15 14:25:00,298.29,298.96,298.26,298.96,25217.0,274.0442,274.6598,274.0167,274.6598,25217.0
2020-01-15 14:30:00,298.92,299.64,298.92,299.49,53090.0,274.623,275.2845,274.623,275.1467,53090.0
2020-01-15 14:35:00,299.49,299.64,299.4,299.52,33294.0,275.1467,275.2845,275.064,275.1743,33294.0
2020-01-15 14:40:00,299.52,299.52,298.81,299.01,28757.0,275.1743,275.1743,274.522,274.7057,28757.0
2020-01-15 14:45:00,299.0,299.01,298.69,298.85,14867.0,274.6965,274.7057,274.4117,274.5587,14867.0
2020-01-15 14:50:00,298.89,298.93,298.73,298.91,17247.0,274.5955,274.6322,274.4485,274.6138,17247.0
2020-01-15 14:55:00,298.92,299.4,298.86,298.93,26840.0,274.623,275.064,274.5679,274.6322,26840.0
2020-01-15 15:00:00,299.0,299.0,298.21,298.22,53979.0,274.6965,274.6965,273.9707,273.9799,53979.0
2020-01-15 15:05:00,298.19,298.3,297.1,297.19,45212.0,273.9524,274.0534,272.951,273.0336,45212.0
2020-01-15 15:10:00,297.19,297.28,296.6,296.69,69713.0,273.0336,273.1163,272.4916,272.5743,69713.0
2020-01-15 15:15:00,296.76,296.82,296.2,296.54,53244.0,272.6386,272.6937,272.1241,272.4365,53244.0
2020-01-15 15:20:00,296.67,296.69,296.42,296.6,30467.0,272.5559,272.5743,272.3262,272.4916,30467.0
2020-01-15 15:25:00,296.6,296.6,296.02,296.28,37281.0,272.4916,272.4916,271.9587,272.1976,37281.0
2020-01-15 15:30:00,296.29,296.86,296.0,296.09,58687.0,272.2068,272.7305,271.9404,272.0231,58687.0
2020-01-15 15:35:00,296.07,296.83,295.81,296.8,53620.0,272.0047,272.7029,271.7658,272.6753,53620.0
2020-01-15 15:40:00,296.73,297.11,296.4,297.04,36727.0,272.611,272.9601,272.3079,272.8958,36727.0
2020-01-15 15:45:00,296.96,297.5,296.79,297.28,35573.0,272.8223,273.3184,272.6662,273.1163,35573.0
2020-01-15 15:50:00,297.27,297.6,296.23,296.23,115110.0,273.1071,273.4103,272.1517,272.1517,115110.0
2020-01-15 15:55:00,296.29,296.5,295.71,296.43,212358.0,272.2068,272.3997,271.6739,272.3354,212358.0
2020-01-16 09:30:00,298.0,299.35,297.51,299.0,108725.0,273.7778,275.0181,273.3276,274.6965,108725.0
2020-01-16 09:35:00,299.03,299.92,298.7,299.55,46478.0,274.7241,275.5417,274.4209,275.2018,46478.0
2020-01-16 09:40:00,299.57,299.75,299.3,299.34,42185.0,275.2202,275.3856,274.9721,275.0089,42185.0
2020-01-16 09:45:00,299.34,299.48,298.44,298.57,30457.0,275.0089,275.1375,274.182,274.3015,30457.0
2020-01-16 09:50:00,298.51,298.95,298.04,298.8,38348.0,274.2464,274.6506,273.8146,274.5128,38348.0
2020-01-16 09:55:00,298.81,299.32,298.81,299.28,19685.0,274.522,274.9905,274.522,274.9538,19685.0
2020-01-16 10:00:00,299.04,299.26,298.21,298.54,26894.0,274.7333,274.9354,273.9707,274.2739,26894.0
2020-01-16 10:05:00,298.56,298.74,298.36,298.36,17893.0,274.2923,274.4577,274.1085,274.1085,17893.0
2020-01-16 10:10:00,298.43,298.79,297.76,297.76,16498.0,274.1729,274.5036,273.5573,273.5573,16498.0
2020-01-16 10:15:00,297.83,298.43,297.76,298.2,15001.0,273.6216,274.1729,273.5573,273.9616,15001.0
2020-01-16 10:20:00,298.09,298.2,297.72,297.87,21869.0,273.8605,273.9616,273.5206,273.6584,21869.0
2020-01-16 10:25:00,297.73,298.18,297.69,298.17,11221.0,273.5298,273.9432,273.493,273.934,11221.0
2020-01-16 10:30:00,298.25,298.72,298.17,298.72,21472.0,274.0075,274.4393,273.934,274.4393,21472.0
2020-01-16 10:35:00,298.72,299.01,298.51,298.56,18494.0,274.4393,274.7057,274.2464,274.2923,18494.0
2020-01-16 10:40:00,298.52,298.66,298.08,298.51,15169.0,274.2555,274.3842,273.8513,274.2464,15169.0
2020-01-16 10:45:00,298.51,298.7,298.26,298.44,20033.0,274.2464,274.4209,274.0167,274.182,20033.0
2020-01-16 10:50:00,298.46,298.61,297.99,298.07,12712.0,274.2004,274.3382,273.7686,273.8421,12712.0
2020-01-16 10:55:00,298.17,298.5,298.09,298.33,24456.0,273.934,274.2372,273.8605,274.081,24456.0
2020-01-16 11:00:00,298.34,298.47,297.59,297.86,24894.0,274.0902,274.2096,273.4011,273.6492,24894.0
2020-01-16 11:05:00,297.83,297.87,296.71,297.1,31153.0,273.6216,273.6584,272.5927,272.951,31153.0
2020-01-16 11:10:00,297.1,297.1,296.26,296.63,29242.0,272.951,272.951,272.1792,272.5192,29242.0
2020-01-16 11:15:00,296.68,296.93,296.08,296.12,46693.0,272.5651,272.7948,272.0139,272.0506,46693.0
2020-01-16 11:20:00,295.97,296.66,295.93,296.55,22801.0,271.9128,272.5467,271.8761,272.4457,22801.0
2020-01-16 11:25:00,296.56,296.6,296.33,296.49,13209.0,272.4549,272.4916,272.2435,272.3905,13209.0
2020-01-16 11:30:00,296.52,296.83,296.39,296.56,21962.0,272.4181,272.7029,272.2987,272.4549,21962.0
2020-01-16 11:35:00,296.55,296.69,296.43,296.56,14425.0,272.4457,272.5743,272.3354,272.4549,14425.0
2020-01-16 11:40:00,296.56,296.75,296.49,296.71,7782.0,272.4549,272.6294,272.3905,272.5927,7782.0
2020-01-16 11:45:00,296.67,297.02,296.58,296.68,6968.0,272.5559,272.8775,272.4732,272.5651,6968.0
2020-01-16 11:50:00,296.62,296.62,296.11,296.49,22894.0,272.51,272.51,272.0414,272.3905,22894.0
2020-01-16 11:55:00,296.54,296.59,296.08,296.43,10761.0,272.4365,272.4824,272.0139,272.3354,10761.0
2020-01-16 12:00:00,296.38,296.53,296.06,296.11,11259.0,272.2895,272.4273,271.9955,272.0414,11259.0
2020-01-16 12:05:00,296.13,296.47,296.09,296.21,9835.0,272.0598,272.3722,272.0231,272.1333,9835.0
2020-01-16 12:10:00,296.2,296.3,296.09,296.23,9167.0,272.1241,272.216,272.0231,272.1517,9167.0
2020-01-16 12:15:00,296.19,296.19,295.96,296.11,9043.0,272.1149,272.1149,271.9036,272.0414,9043.0
2020-01-16 12:20:00,296.08,296.58,296.07,296.52,30029.0,272.0139,272.4732,272.0047,272.4181,30029.0
2020-01-16 12:25:00,296.55,296.57,296.09,296.11,11749.0,272.4457,272.464,272.0231,272.0414,11749.0
2020-01-16 12:30:00,296.11,296.35,296.11,296.35,12915.0,272.0414,272.2619,272.0414,272.2619,12915.0
2020-01-16 12:35:00,296.31,296.65,296.31,296.45,12490.0,272.2252,272.5375,272.2252,272.3538,12490.0
2020-01-16 12:40:00,296.42,296.45,296.22,296.29,7185.0,272.3262,272.3538,272.1425,272.2068,7185.0
2020-01-16 12:45:00,296.34,296.47,296.11,296.31,28719.0,272.2527,272.3722,272.0414,272.2252,28719.0
2020-01-16 12:50:00,296.36,296.57,296.36,296.39,11244.0,272.2711,272.464,272.2711,272.2987,11244.0
2020-01-16 12:55:00,296.4,296.5,296.27,296.41,12053.0,272.3079,272.3997,272.1884,272.317,12053.0
2020-01-16 13:00:00,296.42,297.01,296.4,297.01,39598.0,272.3262,272.8683,272.3079,272.8683,39598.0
2020-01-16 13:05:00,297.02,297.26,296.88,297.07,34354.0,272.8775,273.098,272.7488,272.9234,34354.0
2020-01-16 13:10:00,297.08,297.14,296.9,297.0,8270.0,272.9326,272.9877,272.7672,272.8591,8270.0
2020-01-16 13:15:00,296.99,297.47,296.99,297.47,11401.0,272.8499,273.2909,272.8499,273.2909,11401.0
2020-01-16 13:20:00,297.47,297.62,297.27,297.42,17461.0,273.2909,273.4287,273.1071,273.245,17461.0
2020-01-16 13:25:00,297.43,297.47,297.06,297.26,8329.0,273.2541,273.2909,272.9142,273.098,8329.0
2020-01-16 13:30:00,297.27,297.44,297.18,297.4,5701.0,273.1071,273.2633,273.0245,273.2266,5701.0
2020-01-16 13:35:00,297.36,297.43,297.27,297.36,7172.0,273.1898,273.2541,273.1071,273.1898,7172.0
2020-01-16 13:40:00,297.39,297.54,297.11,297.19,8158.0,273.2174,273.3552,272.9601,273.0336,8158.0
2020-01-16 13:45:00,297.22,297.33,297.17,297.33,6541.0,273.0612,273.1623,273.0153,273.1623,6541.0
2020-01-16 13:50:00,297.37,297.63,297.34,297.59,6440.0,273.199,273.4379,273.1715,273.4011,6440.0
2020-01-16 13:55:00,297.63,297.84,297.54,297.83,11964.0,273.4379,273.6308,273.3552,273.6216,11964.0
2020-01-16 14:00:00,297.82,297.84,297.45,297.52,10231.0,273.6124,273.6308,273.2725,273.3368,10231.0
2020-01-16 14:05:00,297.51,298.05,297.5,297.65,35726.0,273.3276,273.8237,273.3184,273.4563,35726.0
2020-01-16 14:10:00,297.64,298.2,297.61,298.12,16611.0,273.4471,273.9616,273.4195,273.8881,16611.0
2020-01-16 14:15:00,298.07,298.46,297.99,298.3,15892.0,273.8421,274.2004,273.7686,274.0534,15892.0
2020-01-16 14:20:00,298.32,298.39,298.18,298.29,12681.0,274.0718,274.1361,273.9432,274.0442,12681.0
2020-01-16 14:25:00,298.25,298.63,298.23,298.61,16772.0,274.0075,274.3566,273.9891,274.3382,16772.0
2020-01-16 14:30:00,298.61,299.07,298.56,299.01,38570.0,274.3382,274.7608,274.2923,274.7057,38570.0
2020-01-16 14:35:00,299.03,299.17,298.87,299.13,11775.0,274.7241,274.8527,274.5771,274.816,11775.0
2020-01-16 14:40:00,299.11,299.2,299.0,299.05,12251.0,274.7976,274.8803,274.6965,274.7425,12251.0
2020-01-16 14:45:00,299.05,299.17,298.87,299.04,20347.0,274.7425,274.8527,274.5771,274.7333,20347.0
2020-01-16 14:50:00,299.04,299.14,298.88,299.09,19650.0,274.7333,274.8251,274.5863,274.7792,19650.0
2020-01-16 14:55:00,299.08,299.28,299.01,299.04,29405.0,274.77,274.9538,274.7057,274.7333,29405.0
2020-01-16 15:00:00,299.01,299.08,298.13,298.84,42913.0,274.7057,274.77,273.8972,274.5495,42913.0
2020-01-16 15:05:00,298.84,298.95,298.6,298.87,22955.0,274.5495,274.6506,274.329,274.5771,22955.0
2020-01-16 15:10:00,298.82,299.04,298.76,299.04,24669.0,274.5312,274.7333,274.476,274.7333,24669.0
2020-01-16 15:15:00,299.08,299.44,298.99,299.44,35730.0,274.77,275.1008,274.6873,275.1008,35730.0
2020-01-16 15:20:00,299.45,299.5,299.21,299.43,26564.0,275.1099,275.1559,274.8895,275.0916,26564.0
2020-01-16 15:25:00,299.43,299.48,299.24,299.44,32291.0,275.0916,275.1375,274.917,275.1008,32291.0
2020-01-16 15:30:00,299.43,299.7,299.25,299.7,36602.0,275.0916,275.3396,274.9262,275.3396,36602.0
2020-01-16 15:35:00,299.72,299.95,299.6,299.72,42658.0,275.358,275.5693,275.2478,275.358,42658.0
2020-01-16 15:40:00,299.72,299.93,299.59,299.93,33059.0,275.358,275.5509,275.2386,275.5509,33059.0
2020-01-16 15:45:00,299.91,300.0,299.35,299.41,85849.0,275.5326,275.6152,275.0181,275.0732,85849.0
2020-01-16 15:50:00,299.41,300.0,299.39,299.75,109049.0,275.0732,275.6152,275.0548,275.3856,109049.0
2020-01-16 15:55:00,299.85,300.99,299.83,300.69,281568.0,275.4774,276.5248,275.4591,276.2492,281568.0
2020-01-17 09:30:00,300.01,300.7,297.51,298.61,584987.0,275.6244,276.2583,273.3276,274.3382,584987.0
2020-01-17 09:35:00,298.74,299.4,297.68,299.3,34975.0,274.4577,275.064,273.4838,274.9721,34975.0
2020-01-17 09:40:00,299.19,300.33,299.14,299.48,64628.0,274.8711,275.9184,274.8251,275.1375,64628.0
2020-01-17 09:45:00,299.37,299.43,297.0,297.0,40321.0,275.0365,275.0916,272.8591,272.8591,40321.0
2020-01-17 09:50:00,297.0,297.18,296.23,297.15,57928.0,272.8591,273.0245,272.1517,272.9969,57928.0
2020-01-17 09:55:00,297.22,298.77,297.15,298.36,48882.0,273.0612,274.4852,272.9969,274.1085,48882.0
2020-01-17 10:00:00,298.56,298.56,297.26,297.3,37030.0,274.2923,274.2923,273.098,273.1347,37030.0
2020-01-17 10:05:00,297.26,297.49,295.88,296.56,62358.0,273.098,273.3093,271.8301,272.4549,62358.0
2020-01-17 10:10:00,296.59,296.92,296.0,296.01,31786.0,272.4824,272.7856,271.9404,271.9496,31786.0
2020-01-17 10:15:00,296.0,296.64,295.91,296.61,30469.0,271.9404,272.5284,271.8577,272.5008,30469.0
2020-01-17 10:20:00,296.56,296.88,296.44,296.69,19701.0,272.4549,272.7488,272.3446,272.5743,19701.0
2020-01-17 10:25:00,296.71,297.56,296.59,297.5,46666.0,272.5927,273.3736,272.4824,273.3184,46666.0
2020-01-17 10:30:00,297.52,297.83,297.2,297.21,24303.0,273.3368,273.6216,273.0428,273.052,24303.0
2020-01-17 10:35:00,297.23,297.5,296.81,297.47,15292.0,273.0704,273.3184,272.6845,273.2909,15292.0
2020-01-17 10:40:00,297.48,298.06,297.48,297.94,20871.0,273.3001,273.8329,273.3001,273.7227,20871.0
2020-01-17 10:45:00,297.85,298.05,297.67,297.82,17055.0,273.64,273.8237,273.4746,273.6124,17055.0
2020-01-17 10:50:00,297.75,298.16,297.69,297.99,15134.0,273.5481,273.9248,273.493,273.7686,15134.0
2020-01-17 10:55:00,297.95,298.18,297.79,298.17,19505.0,273.7319,273.9432,273.5849,273.934,19505.0
2020-01-17 11:00:00,298.12,298.47,298.11,298.4,25322.0,273.8881,274.2096,273.8789,274.1453,25322.0
2020-01-17 11:05:00,298.48,298.77,297.91,297.98,44456.0,274.2188,274.4852,273.6951,273.7594,44456.0
2020-01-17 11:10:00,298.04,298.06,297.44,297.69,17008.0,273.8146,273.8329,273.2633,273.493,17008.0
2020-01-17 11:15:00,297.77,297.78,297.41,297.6,11081.0,273.5665,273.5757,273.2358,273.4103,11081.0
2020-01-17 11:20:00,297.61,297.68,297.31,297.35,21423.0,273.4195,273.4838,273.1439,273.1806,21423.0
2020-01-17 11:25:00,297.32,298.14,297.22,298.14,20959.0,273.1531,273.9064,273.0612,273.9064,20959.0
2020-01-17 11:30:00,298.19,298.79,298.19,298.71,30974.0,273.9524,274.5036,273.9524,274.4301,30974.0
2020-01-17 11:35:00,298.7,298.71,298.24,298.24,9539.0,274.4209,274.4301,273.9983,273.9983,9539.0
2020-01-17 11:40:00,298.29,298.35,298.03,298.1,7714.0,274.0442,274.0994,273.8054,273.8697,7714.0
2020-01-17 11:45:00,298.13,298.14,297.86,298.02,10295.0,273.8972,273.9064,273.6492,273.7962,10295.0
2020-01-17 11:50:00,298.04,298.23,297.93,298.09,9617.0,273.8146,273.9891,273.7135,273.8605,9617.0
2020-01-17 11:55:00,298.07,298.23,297.97,298.19,9662.0,273.8421,273.9891,273.7502,273.9524,9662.0
2020-01-17 12:00:00,298.21,298.36,298.03,298.05,10046.0,273.9707,274.1085,273.8054,273.8237,10046.0
2020-01-17 12:05:00,298.0,298.0,297.81,297.91,12421.0,273.7778,273.7778,273.6033,273.6951,12421.0
2020-01-17 12:10:00,297.93,298.11,297.88,297.92,8249.0,273.7135,273.8789,273.6676,273.7043,8249.0
2020-01-17 12:15:00,297.95,298.17,297.88,298.07,10009.0,273.7319,273.934,273.6676,273.8421,10009.0
2020-01-17 12:20:00,298.04,298.21,298.04,298.13,5870.0,273.8146,273.9707,273.8146,273.8972,5870.0
2020-01-17 12:25:00,298.15,298.57,298.15,298.37,10002.0,273.9156,274.3015,273.9156,274.1177,10002.0
2020-01-17 12:30:00,298.43,298.49,298.35,298.35,9339.0,274.1729,274.228,274.0994,274.0994,9339.0
2020-01-17 12:35:00,298.37,298.41,298.25,298.34,8902.0,274.1177,274.1545,274.0075,274.0902,8902.0
2020-01-17 12:40:00,298.37,298.47,298.18,298.32,9921.0,274.1177,274.2096,273.9432,274.0718,9921.0
2020-01-17 12:45:00,298.3,298.52,298.29,298.52,8942.0,274.0534,274.2555,274.0442,274.2555,8942.0
2020-01-17 12:50:00,298.43,298.44,298.33,298.34,5023.0,274.1729,274.182,274.081,274.0902,5023.0
2020-01-17 12:55:00,298.4,298.59,298.37,298.59,6217.0,274.1453,274.3199,274.1177,274.3199,6217.0
2020-01-17 13:00:00,298.59,298.59,298.1,298.17,11434.0,274.3199,274.3199,273.8697,273.934,11434.0
2020-01-17 13:05:00,298.19,298.31,298.16,298.23,7123.0,273.9524,274.0626,273.9248,273.9891,7123.0
2020-01-17 13:10:00,298.19,298.36,298.15,298.19,5717.0,273.9524,274.1085,273.9156,273.9524,5717.0
2020-01-17 13:15:00,298.18,298.22,297.99,298.2,7631.0,273.9432,273.9799,273.7686,273.9616,7631.0
2020-01-17 13:20:00,298.18,298.18,297.95,298.05,5993.0,273.9432,273.9432,273.7319,273.8237,5993.0
2020-01-17 13:25:00,298.03,298.07,297.84,297.85,12267.0,273.8054,273.8421,273.6308,273.64,12267.0
2020-01-17 13:30:00,297.9,297.98,297.53,297.62,10713.0,273.6859,273.7594,273.346,273.4287,10713.0
2020-01-17 13:35:00,297.64,297.68,297.48,297.58,13214.0,273.4471,273.4838,273.3001,273.3919,13214.0
2020-01-17 13:40:00,297.64,298.07,297.6,298.04,20103.0,273.4471,273.8421,273.4103,273.8146,20103.0
2020-01-17 13:45:00,298.09,298.28,298.09,298.22,9296.0,273.8605,274.035,273.8605,273.9799,9296.0
2020-01-17 13:50:00,298.25,298.39,298.25,298.36,11537.0,274.0075,274.1361,274.0075,274.1085,11537.0
2020-01-17 13:55:00,298.34,298.44,298.26,298.27,12519.0,274.0902,274.182,274.0167,274.0259,12519.0
2020-01-17 14:00:00,298.29,298.52,298.26,298.42,15425.0,274.0442,274.2555,274.0167,274.1637,15425.0
2020-01-17 14:05:00,298.39,298.64,298.3,298.6,11877.0,274.1361,274.3658,274.0534,274.329,11877.0
2020-01-17 14:10:00,298.61,298.8,298.56,298.67,12621.0,274.3382,274.5128,274.2923,274.3933,12621.0
2020-01-17 14:15:00,298.7,298.95,298.69,298.87,10590.0,274.4209,274.6506,274.4117,274.5771,10590.0
2020-01-17 14:20:00,298.88,298.89,298.79,298.83,7505.0,274.5863,274.5955,274.5036,274.5403,7505.0
2020-01-17 14:25:00,298.79,298.9,298.78,298.8,10575.0,274.5036,274.6047,274.4944,274.5128,10575.0
2020-01-17 14:30:00,298.84,298.89,298.73,298.79,14250.0,274.5495,274.5955,274.4485,274.5036,14250.0
2020-01-17 14:35:00,298.82,298.84,298.26,298.46,17371.0,274.5312,274.5495,274.0167,274.2004,17371.0
2020-01-17 14:40:00,298.5,298.65,298.48,298.62,7430.0,274.2372,274.375,274.2188,274.3474,7430.0
2020-01-17 14:45:00,298.65,298.88,298.63,298.84,8406.0,274.375,274.5863,274.3566,274.5495,8406.0
2020-01-17 14:50:00,298.81,298.93,298.77,298.93,12751.0,274.522,274.6322,274.4852,274.6322,12751.0
2020-01-17 14:55:00,298.93,299.18,298.82,299.04,16786.0,274.6322,274.8619,274.5312,274.7333,16786.0
2020-01-17 15:00:00,299.05,299.05,298.95,298.95,16168.0,274.7425,274.7425,274.6506,274.6506,16168.0
2020-01-17 15:05:00,298.92,299.04,298.83,298.97,20757.0,274.623,274.7333,274.5403,274.669,20757.0
2020-01-17 15:10:00,298.98,299.08,298.81,298.96,17643.0,274.6782,274.77,274.522,274.6598,17643.0
2020-01-17 15:15:00,298.97,299.11,298.95,299.08,11965.0,274.669,274.7976,274.6506,274.77,11965.0
2020-01-17 15:20:00,299.08,299.23,299.08,299.16,16676.0,274.77,274.9078,274.77,274.8435,16676.0
2020-01-17 15:25:00,299.11,299.19,299.07,299.09,15269.0,274.7976,274.8711,274.7608,274.7792,15269.0
2020-01-17 15:30:00,299.12,299.37,298.81,298.92,50715.0,274.8068,275.0365,274.522,274.623,50715.0
2020-01-17 15:35:00,298.88,298.9,298.13,298.27,35029.0,274.5863,274.6047,273.8972,274.0259,35029.0
2020-01-17 15:40:00,298.3,298.39,298.1,298.13,41167.0,274.0534,274.1361,273.8697,273.8972,41167.0
2020-01-17 15:45:00,298.07,298.27,297.89,298.27,36097.0,273.8421,274.0259,273.6767,274.0259,36097.0
2020-01-17 15:50:00,298.22,298.31,297.87,298.1,63642.0,273.9799,274.0626,273.6584,273.8697,63642.0
2020-01-17 15:55:00,298.12,298.31,297.92,298.25,216731.0,273.8881,274.0626,273.7043,274.0075,216731.0
2020-01-21 09:30:00,296.89,298.63,296.01,298.53,103895.0,272.758,274.3566,271.9496,274.2647,103895.0
2020-01-21 09:35:00,298.53,298.89,297.86,298.62,35069.0,274.2647,274.5955,273.6492,274.3474,35069.0
2020-01-21 09:40:00,298.64,299.72,298.48,299.61,28023.0,274.3658,275.358,274.2188,275.2569,28023.0
2020-01-21 09:45:00,299.47,299.77,299.07,299.73,18542.0,275.1283,275.4039,274.7608,275.3672,18542.0
2020-01-21 09:50:00,299.73,300.91,299.67,300.91,78757.0,275.3672,276.4513,275.3121,276.4513,78757.0
2020-01-21 09:55:00,300.9,301.48,300.63,300.74,49505.0,276.4421,276.9749,276.194,276.2951,49505.0
2020-01-21 10:00:00,300.74,302.1,300.66,301.99,43424.0,276.2951,277.5445,276.2216,277.4435,43424.0
2020-01-21 10:05:00,301.99,302.54,301.58,301.68,55075.0,277.4435,277.9488,277.0668,277.1587,55075.0
2020-01-21 10:10:00,301.72,302.0,301.55,301.96,33944.0,277.1954,277.4527,277.0393,277.4159,33944.0
2020-01-21 10:15:00,301.92,301.98,300.99,301.05,24345.0,277.3792,277.4343,276.5248,276.5799,24345.0
2020-01-21 10:20:00,301.01,301.35,300.54,300.57,18469.0,276.5431,276.8555,276.1113,276.1389,18469.0
2020-01-21 10:25:00,300.5,301.31,300.21,301.17,29925.0,276.0746,276.8188,275.8082,276.6901,29925.0
2020-01-21 10:30:00,301.11,301.18,300.67,300.79,26713.0,276.635,276.6993,276.2308,276.341,26713.0
2020-01-21 10:35:00,300.75,300.79,300.33,300.47,32701.0,276.3043,276.341,275.9184,276.047,32701.0
2020-01-21 10:40:00,300.47,300.55,299.92,299.97,36887.0,276.047,276.1205,275.5417,275.5877,36887.0
2020-01-21 10:45:00,299.94,300.07,298.94,299.02,43075.0,275.5601,275.6796,274.6414,274.7149,43075.0
2020-01-21 10:50:00,298.97,299.0,298.46,298.75,42475.0,274.669,274.6965,274.2004,274.4668,42475.0
2020-01-21 10:55:00,298.82,299.12,298.63,298.66,17978.0,274.5312,274.8068,274.3566,274.3842,17978.0
2020-01-21 11:00:00,298.62,299.5,298.44,299.5,35205.0,274.3474,275.1559,274.182,275.1559,35205.0
2020-01-21 11:05:00,299.59,299.62,299.25,299.41,33369.0,275.2386,275.2661,274.9262,275.0732,33369.0
2020-01-21 11:10:00,299.4,300.23,299.34,300.15,19433.0,275.064,275.8265,275.0089,275.753,19433.0
2020-01-21 11:15:00,300.15,300.18,299.55,299.71,29102.0,275.753,275.7806,275.2018,275.3488,29102.0
2020-01-21 11:20:00,299.7,300.0,299.67,299.71,23659.0,275.3396,275.6152,275.3121,275.3488,23659.0
2020-01-21 11:25:00,299.67,299.68,299.33,299.33,9090.0,275.3121,275.3213,274.9997,274.9997,9090.0
2020-01-21 11:30:00,299.32,299.41,298.91,299.06,13162.0,274.9905,275.0732,274.6138,274.7516,13162.0
2020-01-21 11:35:00,299.07,299.33,299.01,299.13,7957.0,274.7608,274.9997,274.7057,274.816,7957.0
2020-01-21 11:40:00,299.14,299.49,299.11,299.19,13128.0,274.8251,275.1467,274.7976,274.8711,13128.0
2020-01-21 11:45:00,299.24,299.3,298.62,298.63,18040.0,274.917,274.9721,274.3474,274.3566,18040.0
2020-01-21 11:50:00,298.59,298.64,298.44,298.5,23979.0,274.3199,274.3658,274.182,274.2372,23979.0
2020-01-21 11:55:00,298.5,298.7,298.39,298.58,31116.0,274.2372,274.4209,274.1361,274.3107,31116.0
2020-01-21 12:00:00,298.53,298.54,298.01,298.1,23100.0,274.2647,274.2739,273.787,273.8697,23100.0
2020-01-21 12:05:00,298.1,298.15,297.76,297.76,15389.0,273.8697,273.9156,273.5573,273.5573,15389.0
2020-01-21 12:10:00,297.81,297.84,297.57,297.63,13913.0,273.6033,273.6308,273.3828,273.4379,13913.0
2020-01-21 12:15:00,297.63,297.7,297.39,297.45,14273.0,273.4379,273.5022,273.2174,273.2725,14273.0
2020-01-21 12:20:00,297.46,297.9,297.39,297.71,16297.0,273.2817,273.6859,273.2174,273.5114,16297.0
2020-01-21 12:25:00,297.69,297.87,297.51,297.63,26810.0,273.493,273.6584,273.3276,273.4379,26810.0
2020-01-21 12:30:00,297.68,298.11,297.53,297.95,28407.0,273.4838,273.8789,273.346,273.7319,28407.0
2020-01-21 12:35:00,297.92,298.39,297.91,298.26,19112.0,273.7043,274.1361,273.6951,274.0167,19112.0
2020-01-21 12:40:00,298.25,298.35,297.83,297.84,11722.0,274.0075,274.0994,273.6216,273.6308,11722.0
2020-01-21 12:45:00,297.85,297.86,297.59,297.66,20366.0,273.64,273.6492,273.4011,273.4654,20366.0
2020-01-21 12:50:00,297.66,298.21,297.62,298.08,8145.0,273.4654,273.9707,273.4287,273.8513,8145.0
2020-01-21 12:55:00,298.05,298.37,298.05,298.31,9210.0,273.8237,274.1177,273.8237,274.0626,9210.0
2020-01-21 13:00:00,298.33,298.53,298.28,298.52,12352.0,274.081,274.2647,274.035,274.2555,12352.0
2020-01-21 13:05:00,298.49,298.71,298.46,298.7,8008.0,274.228,274.4301,274.2004,274.4209,8008.0
2020-01-21 13:10:00,298.7,298.7,298.32,298.64,6118.0,274.4209,274.4209,274.0718,274.3658,6118.0
2020-01-21 13:15:00,298.68,298.72,298.25,298.3,12200.0,274.4025,274.4393,274.0075,274.0534,12200.0
2020-01-21 13:20:00,298.29,298.6,298.02,298.58,25239.0,274.0442,274.329,273.7962,274.3107,25239.0
2020-01-21 13:25:00,298.69,298.99,298.67,298.86,6543.0,274.4117,274.6873,274.3933,274.5679,6543.0
2020-01-21 13:30:00,298.86,298.87,298.36,298.69,17796.0,274.5679,274.5771,274.1085,274.4117,17796.0
2020-01-21 13:35:00,298.72,298.89,298.44,298.62,8842.0,274.4393,274.5955,274.182,274.3474,8842.0
2020-01-21 13:40:00,298.63,298.97,298.51,298.94,5470.0,274.3566,274.669,274.2464,274.6414,5470.0
2020-01-21 13:45:00,298.95,299.59,298.93,299.56,20751.0,274.6506,275.2386,274.6322,275.211,20751.0
2020-01-21 13:50:00,299.59,299.74,299.31,299.62,13647.0,275.2386,275.3764,274.9813,275.2661,13647.0
2020-01-21 13:55:00,299.64,299.66,299.26,299.27,14039.0,275.2845,275.3029,274.9354,274.9446,14039.0
2020-01-21 14:00:00,299.28,299.68,299.05,299.63,10068.0,274.9538,275.3213,274.7425,275.2753,10068.0
2020-01-21 14:05:00,299.65,300.11,299.56,300.1,17637.0,275.2937,275.7163,275.211,275.7071,17637.0
2020-01-21 14:10:00,300.05,300.57,300.05,300.47,32563.0,275.6612,276.1389,275.6612,276.047,32563.0
2020-01-21 14:15:00,300.44,300.74,300.41,300.62,11913.0,276.0195,276.2951,275.9919,276.1848,11913.0
2020-01-21 14:20:00,300.6,300.65,300.35,300.65,17123.0,276.1665,276.2124,275.9368,276.2124,17123.0
2020-01-21 14:25:00,300.62,300.62,300.31,300.39,12072.0,276.1848,276.1848,275.9,275.9735,12072.0
2020-01-21 14:30:00,300.39,300.43,300.19,300.19,15673.0,275.9735,276.0103,275.7898,275.7898,15673.0
2020-01-21 14:35:00,300.21,300.59,300.14,300.54,9059.0,275.8082,276.1573,275.7439,276.1113,9059.0
2020-01-21 14:40:00,300.52,300.66,300.37,300.64,18715.0,276.093,276.2216,275.9552,276.2032,18715.0
2020-01-21 14:45:00,300.62,300.62,300.33,300.42,5990.0,276.1848,276.1848,275.9184,276.0011,5990.0
2020-01-21 14:50:00,300.5,300.64,300.44,300.64,7937.0,276.0746,276.2032,276.0195,276.2032,7937.0
2020-01-21 14:55:00,300.64,300.77,300.59,300.63,12542.0,276.2032,276.3227,276.1573,276.194,12542.0
2020-01-21 15:00:00,300.64,300.96,300.6,300.86,22116.0,276.2032,276.4972,276.1665,276.4053,22116.0
2020-01-21 15:05:00,300.89,300.89,300.56,300.75,13493.0,276.4329,276.4329,276.1297,276.3043,13493.0
2020-01-21 15:10:00,300.75,300.79,300.3,300.33,23463.0,276.3043,276.341,275.8909,275.9184,23463.0
2020-01-21 15:15:00,300.29,300.33,299.75,299.75,21465.0,275.8817,275.9184,275.3856,275.3856,21465.0
2020-01-21 15:20:00,299.71,300.02,299.6,299.99,26326.0,275.3488,275.6336,275.2478,275.6061,26326.0
2020-01-21 15:25:00,299.98,300.06,299.76,299.9,30766.0,275.5969,275.6704,275.3948,275.5234,30766.0
2020-01-21 15:30:00,299.9,300.29,299.86,299.86,21259.0,275.5234,275.8817,275.4866,275.4866,21259.0
2020-01-21 15:35:00,299.9,300.13,299.85,300.05,30072.0,275.5234,275.7347,275.4774,275.6612,30072.0
2020-01-21 15:40:00,300.08,300.09,299.98,300.05,28862.0,275.6887,275.6979,275.5969,275.6612,28862.0
2020-01-21 15:45:00,300.01,300.09,299.77,299.77,35070.0,275.6244,275.6979,275.4039,275.4039,35070.0
2020-01-21 15:50:00,299.73,300.24,299.68,300.24,47532.0,275.3672,275.8357,275.3213,275.8357,47532.0
2020-01-21 15:55:00,300.24,300.63,300.15,300.53,172911.0,275.8357,276.194,275.753,276.1022,172911.0
2020-01-22 09:30:00,301.99,302.13,300.74,300.8,84264.0,277.4435,277.5721,276.2951,276.3502,84264.0
2020-01-22 09:35:00,300.74,301.01,299.36,299.44,26544.0,276.2951,276.5431,275.0273,275.1008,26544.0
2020-01-22 09:40:00,299.31,300.56,299.31,300.37,19485.0,274.9813,276.1297,274.9813,275.9552,19485.0
2020-01-22 09:45:00,300.49,300.74,300.08,300.17,22256.0,276.0654,276.2951,275.6887,275.7714,22256.0
2020-01-22 09:50:00,300.18,300.18,297.85,298.11,29279.0,275.7806,275.7806,273.64,273.8789,29279.0
2020-01-22 09:55:00,298.01,298.37,297.79,297.93,46479.0,273.787,274.1177,273.5849,273.7135,46479.0
2020-01-22 10:00:00,297.93,299.02,297.35,298.61,52063.0,273.7135,274.7149,273.1806,274.3382,52063.0
2020-01-22 10:05:00,298.67,298.75,298.16,298.38,22589.0,274.3933,274.4668,273.9248,274.1269,22589.0
2020-01-22 10:10:00,298.4,298.82,298.16,298.42,33540.0,274.1453,274.5312,273.9248,274.1637,33540.0
2020-01-22 10:15:00,298.37,299.54,298.33,299.47,20706.0,274.1177,275.1926,274.081,275.1283,20706.0
2020-01-22 10:20:00,299.4,300.04,299.4,299.51,23954.0,275.064,275.652,275.064,275.1651,23954.0
2020-01-22 10:25:00,299.44,300.2,299.34,300.17,29429.0,275.1008,275.799,275.0089,275.7714,29429.0
2020-01-22 10:30:00,300.09,300.42,299.9,300.37,16031.0,275.6979,276.0011,275.5234,275.9552,16031.0
2020-01-22 10:35:00,300.36,300.66,299.86,300.18,22458.0,275.946,276.2216,275.4866,275.7806,22458.0
2020-01-22 10:40:00,300.1,300.26,299.87,300.11,15687.0,275.7071,275.8541,275.4958,275.7163,15687.0
2020-01-22 10:45:00,300.13,300.75,299.97,300.48,13567.0,275.7347,276.3043,275.5877,276.0562,13567.0
2020-01-22 10:50:00,300.38,300.47,300.16,300.16,10458.0,275.9644,276.047,275.7622,275.7622,10458.0
2020-01-22 10:55:00,300.19,300.27,299.83,299.94,10895.0,275.7898,275.8633,275.4591,275.5601,10895.0
2020-01-22 11:00:00,299.99,300.14,299.76,299.81,17862.0,275.6061,275.7439,275.3948,275.4407,17862.0
2020-01-22 11:05:00,299.82,299.82,299.36,299.69,21401.0,275.4499,275.4499,275.0273,275.3304,21401.0
2020-01-22 11:10:00,299.51,299.53,298.44,298.54,18982.0,275.1651,275.1834,274.182,274.2739,18982.0
2020-01-22 11:15:00,298.54,298.89,298.38,298.55,23619.0,274.2739,274.5955,274.1269,274.2831,23619.0
2020-01-22 11:20:00,298.55,299.02,298.55,298.63,15954.0,274.2831,274.7149,274.2831,274.3566,15954.0
2020-01-22 11:25:00,298.61,298.87,298.28,298.29,14565.0,274.3382,274.5771,274.035,274.0442,14565.0
2020-01-22 11:30:00,298.28,299.0,298.28,299.0,8187.0,274.035,274.6965,274.035,274.6965,8187.0
2020-01-22 11:35:00,299.03,299.2,298.84,299.12,7853.0,274.7241,274.8803,274.5495,274.8068,7853.0
2020-01-22 11:40:00,299.18,299.56,299.13,299.5,11343.0,274.8619,275.211,274.816,275.1559,11343.0
2020-01-22 11:45:00,299.53,299.77,299.49,299.56,8165.0,275.1834,275.4039,275.1467,275.211,8165.0
2020-01-22 11:50:00,299.48,300.24,299.48,300.16,21352.0,275.1375,275.8357,275.1375,275.7622,21352.0
2020-01-22 11:55:00,300.14,300.19,299.74,299.91,9897.0,275.7439,275.7898,275.3764,275.5326,9897.0
2020-01-22 12:00:00,299.96,300.15,299.81,300.1,7863.0,275.5785,275.753,275.4407,275.7071,7863.0
2020-01-22 12:05:00,300.15,300.24,299.94,300.2,17616.0,275.753,275.8357,275.5601,275.799,17616.0
2020-01-22 12:10:00,300.18,300.31,300.14,300.16,13525.0,275.7806,275.9,275.7439,275.7622,13525.0
2020-01-22 12:15:00,300.13,300.22,299.97,299.98,11148.0,275.7347,275.8174,275.5877,275.5969,11148.0
2020-01-22 12:20:00,299.93,300.23,299.83,300.23,14829.0,275.5509,275.8265,275.4591,275.8265,14829.0
2020-01-22 12:25:00,300.19,300.24,300.0,300.12,27737.0,275.7898,275.8357,275.6152,275.7255,27737.0
2020-01-22 12:30:00,300.15,300.54,300.13,300.31,12072.0,275.753,276.1113,275.7347,275.9,12072.0
2020-01-22 12:35:00,300.3,300.44,300.14,300.27,7446.0,275.8909,276.0195,275.7439,275.8633,7446.0
2020-01-22 12:40:00,300.33,300.45,300.25,300.44,7745.0,275.9184,276.0287,275.8449,276.0195,7745.0
2020-01-22 12:45:00,300.45,300.6,300.35,300.4,9138.0,276.0287,276.1665,275.9368,275.9827,9138.0
2020-01-22 12:50:00,300.41,300.75,300.34,300.74,9199.0,275.9919,276.3043,275.9276,276.2951,9199.0
2020-01-22 12:55:00,300.79,301.08,300.79,300.95,16929.0,276.341,276.6075,276.341,276.488,16929.0
2020-01-22 13:00:00,300.99,301.0,300.8,300.84,12515.0,276.5248,276.534,276.3502,276.387,12515.0
2020-01-22 13:05:00,300.84,301.2,300.71,301.2,17081.0,276.387,276.7177,276.2675,276.7177,17081.0
2020-01-22 13:10:00,301.24,301.83,301.08,301.79,27214.0,276.7545,277.2965,276.6075,277.2597,27214.0
2020-01-22 13:15:00,301.83,301.95,301.33,301.54,14215.0,277.2965,277.4067,276.8371,277.0301,14215.0
2020-01-22 13:20:00,301.46,301.47,300.95,301.01,15583.0,276.9566,276.9658,276.488,276.5431,15583.0
2020-01-22 13:25:00,301.01,301.31,300.92,300.92,7862.0,276.5431,276.8188,276.4605,276.4605,7862.0
2020-01-22 13:30:00,300.96,301.32,300.91,300.91,18875.0,276.4972,276.8279,276.4513,276.4513,18875.0
2020-01-22 13:35:00,300.92,300.95,300.73,300.9,10270.0,276.4605,276.488,276.2859,276.4421,10270.0
2020-01-22 13:40:00,300.92,300.94,300.49,300.57,10227.0,276.4605,276.4788,276.0654,276.1389,10227.0
2020-01-22 13:45:00,300.6,300.89,300.53,300.76,15023.0,276.1665,276.4329,276.1022,276.3135,15023.0
2020-01-22 13:50:00,300.76,300.96,300.54,300.68,17014.0,276.3135,276.4972,276.1113,276.24,17014.0
2020-01-22 13:55:00,300.72,300.8,300.25,300.35,22510.0,276.2767,276.3502,275.8449,275.9368,22510.0
2020-01-22 14:00:00,300.3,300.72,300.29,300.68,8823.0,275.8909,276.2767,275.8817,276.24,8823.0
2020-01-22 14:05:00,300.64,300.92,300.64,300.86,9741.0,276.2032,276.4605,276.2032,276.4053,9741.0
2020-01-22 14:10:00,300.86,300.87,300.62,300.63,17347.0,276.4053,276.4145,276.1848,276.194,17347.0
2020-01-22 14:15:00,300.63,300.82,300.53,300.69,12922.0,276.194,276.3686,276.1022,276.2492,12922.0
2020-01-22 14:20:00,300.66,300.7,300.52,300.61,8056.0,276.2216,276.2583,276.093,276.1757,8056.0
2020-01-22 14:25:00,300.62,300.97,300.58,300.73,20833.0,276.1848,276.5064,276.1481,276.2859,20833.0
2020-01-22 14:30:00,300.73,300.76,300.29,300.35,18956.0,276.2859,276.3135,275.8817,275.9368,18956.0
2020-01-22 14:35:00,300.37,300.57,300.37,300.47,11826.0,275.9552,276.1389,275.9552,276.047,11826.0
2020-01-22 14:40:00,300.47,300.6,300.36,300.56,11554.0,276.047,276.1665,275.946,276.1297,11554.0
2020-01-22 14:45:00,300.57,300.65,300.53,300.57,9288.0,276.1389,276.2124,276.1022,276.1389,9288.0
2020-01-22 14:50:00,300.57,300.82,300.54,300.82,9027.0,276.1389,276.3686,276.1113,276.3686,9027.0
2020-01-22 14:55:00,300.8,300.97,300.73,300.91,11124.0,276.3502,276.5064,276.2859,276.4513,11124.0
2020-01-22 15:00:00,300.94,300.94,300.44,300.44,57039.0,276.4788,276.4788,276.0195,276.0195,57039.0
2020-01-22 15:05:00,300.44,300.94,300.39,300.89,10754.0,276.0195,276.4788,275.9735,276.4329,10754.0
2020-01-22 15:10:00,300.88,301.03,300.82,300.82,18454.0,276.4237,276.5615,276.3686,276.3686,18454.0
2020-01-22 15:15:00,300.79,300.99,300.68,300.99,17423.0,276.341,276.5248,276.24,276.5248,17423.0
2020-01-22 15:20:00,300.97,301.0,300.53,300.65,31508.0,276.5064,276.534,276.1022,276.2124,31508.0
2020-01-22 15:25:00,300.62,301.0,300.53,300.75,20175.0,276.1848,276.534,276.1022,276.3043,20175.0
2020-01-22 15:30:00,300.68,301.0,300.68,300.77,19732.0,276.24,276.534,276.24,276.3227,19732.0
2020-01-22 15:35:00,300.75,301.11,300.75,301.0,27531.0,276.3043,276.635,276.3043,276.534,27531.0
2020-01-22 15:40:00,301.0,301.05,300.67,300.67,21814.0,276.534,276.5799,276.2308,276.2308,21814.0
2020-01-22 15:45:00,300.57,301.1,300.52,301.03,44002.0,276.1389,276.6258,276.093,276.5615,44002.0
2020-01-22 15:50:00,301.21,301.32,300.9,301.14,50195.0,276.7269,276.8279,276.4421,276.6626,50195.0
2020-01-22 15:55:00,301.15,301.37,300.62,300.68,144199.0,276.6718,276.8739,276.1848,276.24,144199.0
2020-01-23 09:30:00,300.01,300.58,298.83,299.56,65541.0,275.6244,276.1481,274.5403,275.211,65541.0
2020-01-23 09:35:00,299.38,299.53,298.84,299.12,10101.0,275.0456,275.1834,274.5495,274.8068,10101.0
2020-01-23 09:40:00,299.21,299.84,298.9,299.59,16341.0,274.8895,275.4682,274.6047,275.2386,16341.0
2020-01-23 09:45:00,299.62,300.44,299.42,299.95,21107.0,275.2661,276.0195,275.0824,275.5693,21107.0
2020-01-23 09:50:00,299.98,300.2,299.16,299.28,21530.0,275.5969,275.799,274.8435,274.9538,21530.0
2020-01-23 09:55:00,299.31,299.7,298.66,299.69,34434.0,274.9813,275.3396,274.3842,275.3304,34434.0
2020-01-23 10:00:00,299.67,299.78,299.42,299.55,18148.0,275.3121,275.4131,275.0824,275.2018,18148.0
2020-01-23 10:05:00,299.61,299.84,298.52,299.15,49323.0,275.2569,275.4682,274.2555,274.8343,49323.0
2020-01-23 10:10:00,299.14,299.6,298.36,298.98,22485.0,274.8251,275.2478,274.1085,274.6782,22485.0
2020-01-23 10:15:00,298.91,299.55,298.75,299.55,10422.0,274.6138,275.2018,274.4668,275.2018,10422.0
2020-01-23 10:20:00,299.55,299.79,299.33,299.47,14068.0,275.2018,275.4223,274.9997,275.1283,14068.0
2020-01-23 10:25:00,299.5,299.68,299.38,299.66,16464.0,275.1559,275.3213,275.0456,275.3029,16464.0
2020-01-23 10:30:00,299.72,300.04,299.64,299.87,14280.0,275.358,275.652,275.2845,275.4958,14280.0
2020-01-23 10:35:00,299.94,299.98,299.68,299.68,4536.0,275.5601,275.5969,275.3213,275.3213,4536.0
2020-01-23 10:40:00,299.56,299.59,299.35,299.35,6988.0,275.211,275.2386,275.0181,275.0181,6988.0
2020-01-23 10:45:00,299.35,299.55,299.01,299.17,9097.0,275.0181,275.2018,274.7057,274.8527,9097.0
2020-01-23 10:50:00,299.09,299.1,298.81,298.93,11355.0,274.7792,274.7884,274.522,274.6322,11355.0
2020-01-23 10:55:00,298.84,299.06,298.83,299.06,10634.0,274.5495,274.7516,274.5403,274.7516,10634.0
2020-01-23 11:00:00,298.99,298.99,298.1,298.16,13660.0,274.6873,274.6873,273.8697,273.9248,13660.0
2020-01-23 11:05:00,298.19,298.53,298.19,298.28,5037.0,273.9524,274.2647,273.9524,274.035,5037.0
2020-01-23 11:10:00,298.12,298.3,298.05,298.24,10566.0,273.8881,274.0534,273.8237,273.9983,10566.0
2020-01-23 11:15:00,298.24,298.37,298.0,298.25,22493.0,273.9983,274.1177,273.7778,274.0075,22493.0
2020-01-23 11:20:00,298.19,298.5,296.77,297.5,79650.0,273.9524,274.2372,272.6478,273.3184,79650.0
2020-01-23 11:25:00,297.41,297.54,296.65,297.36,28141.0,273.2358,273.3552,272.5375,273.1898,28141.0
2020-01-23 11:30:00,297.32,298.15,297.32,297.91,21629.0,273.1531,273.9156,273.1531,273.6951,21629.0
2020-01-23 11:35:00,297.94,298.76,297.92,298.59,20450.0,273.7227,274.476,273.7043,274.3199,20450.0
2020-01-23 11:40:00,298.59,298.71,298.31,298.31,6835.0,274.3199,274.4301,274.0626,274.0626,6835.0
2020-01-23 11:45:00,298.31,298.53,298.13,298.13,6072.0,274.0626,274.2647,273.8972,273.8972,6072.0
2020-01-23 11:50:00,298.07,298.45,298.0,298.12,9452.0,273.8421,274.1912,273.7778,273.8881,9452.0
2020-01-23 11:55:00,298.11,298.38,298.02,298.18,8177.0,273.8789,274.1269,273.7962,273.9432,8177.0
2020-01-23 12:00:00,298.11,298.2,297.61,297.61,6949.0,273.8789,273.9616,273.4195,273.4195,6949.0
2020-01-23 12:05:00,297.6,298.0,297.58,297.7,16941.0,273.4103,273.7778,273.3919,273.5022,16941.0
2020-01-23 12:10:00,297.73,297.83,297.35,297.54,12340.0,273.5298,273.6216,273.1806,273.3552,12340.0
2020-01-23 12:15:00,297.61,297.71,297.36,297.52,13929.0,273.4195,273.5114,273.1898,273.3368,13929.0
2020-01-23 12:20:00,297.5,297.73,297.48,297.71,12524.0,273.3184,273.5298,273.3001,273.5114,12524.0
2020-01-23 12:25:00,297.68,297.77,297.46,297.59,9028.0,273.4838,273.5665,273.2817,273.4011,9028.0
2020-01-23 12:30:00,297.59,297.63,297.35,297.4,11748.0,273.4011,273.4379,273.1806,273.2266,11748.0
2020-01-23 12:35:00,297.37,297.41,297.17,297.2,10523.0,273.199,273.2358,273.0153,273.0428,10523.0
2020-01-23 12:40:00,297.11,297.35,297.11,297.2,8749.0,272.9601,273.1806,272.9601,273.0428,8749.0
2020-01-23 12:45:00,297.26,297.36,297.21,297.34,10482.0,273.098,273.1898,273.052,273.1715,10482.0
2020-01-23 12:50:00,297.34,297.65,297.28,297.52,10966.0,273.1715,273.4563,273.1163,273.3368,10966.0
2020-01-23 12:55:00,297.55,297.57,297.18,297.27,13986.0,273.3644,273.3828,273.0245,273.1071,13986.0
2020-01-23 13:00:00,297.28,297.62,297.22,297.37,9905.0,273.1163,273.4287,273.0612,273.199,9905.0
2020-01-23 13:05:00,297.36,297.39,297.1,297.17,25429.0,273.1898,273.2174,272.951,273.0153,25429.0
2020-01-23 13:10:00,297.2,297.49,297.2,297.36,6480.0,273.0428,273.3093,273.0428,273.1898,6480.0
2020-01-23 13:15:00,297.36,297.42,297.16,297.41,9427.0,273.1898,273.245,273.0061,273.2358,9427.0
2020-01-23 13:20:00,297.46,298.03,297.45,297.87,11809.0,273.2817,273.8054,273.2725,273.6584,11809.0
2020-01-23 13:25:00,298.02,298.04,297.81,297.81,6482.0,273.7962,273.8146,273.6033,273.6033,6482.0
2020-01-23 13:30:00,297.88,297.97,297.76,297.87,6282.0,273.6676,273.7502,273.5573,273.6584,6282.0
2020-01-23 13:35:00,297.83,297.98,297.77,297.98,4940.0,273.6216,273.7594,273.5665,273.7594,4940.0
2020-01-23 13:40:00,297.97,298.16,297.91,298.16,4699.0,273.7502,273.9248,273.6951,273.9248,4699.0
2020-01-23 13:45:00,298.16,298.37,298.13,298.37,7201.0,273.9248,274.1177,273.8972,274.1177,7201.0
2020-01-23 13:50:00,298.37,298.74,298.37,298.74,15829.0,274.1177,274.4577,274.1177,274.4577,15829.0
2020-01-23 13:55:00,298.77,298.89,298.43,298.58,26905.0,274.4852,274.5955,274.1729,274.3107,26905.0
2020-01-23 14:00:00,298.6,298.66,298.36,298.37,8770.0,274.329,274.3842,274.1085,274.1177,8770.0
2020-01-23 14:05:00,298.41,298.42,298.1,298.34,7158.0,274.1545,274.1637,273.8697,274.0902,7158.0
2020-01-23 14:10:00,298.35,298.5,298.27,298.5,6861.0,274.0994,274.2372,274.0259,274.2372,6861.0
2020-01-23 14:15:00,298.46,298.62,298.34,298.48,25213.0,274.2004,274.3474,274.0902,274.2188,25213.0
2020-01-23 14:20:00,298.48,298.66,298.36,298.57,86722.0,274.2188,274.3842,274.1085,274.3015,86722.0
2020-01-23 14:25:00,298.64,298.88,298.54,298.88,13206.0,274.3658,274.5863,274.2739,274.5863,13206.0
2020-01-23 14:30:00,298.89,299.34,298.89,299.31,18731.0,274.5955,275.0089,274.5955,274.9813,18731.0
2020-01-23 14:35:00,299.24,299.37,299.13,299.18,18878.0,274.917,275.0365,274.816,274.8619,18878.0
2020-01-23 14:40:00,299.16,299.19,298.75,298.84,22262.0,274.8435,274.8711,274.4668,274.5495,22262.0
2020-01-23 14:45:00,298.84,298.84,298.07,298.3,25161.0,274.5495,274.5495,273.8421,274.0534,25161.0
2020-01-23 14:50:00,298.31,298.78,298.28,298.53,28853.0,274.0626,274.4944,274.035,274.2647,28853.0
2020-01-23 14:55:00,298.48,298.77,298.4,298.63,18450.0,274.2188,274.4852,274.1453,274.3566,18450.0
2020-01-23 15:00:00,298.64,298.87,298.62,298.65,11196.0,274.3658,274.5771,274.3474,274.375,11196.0
2020-01-23 15:05:00,298.69,298.85,298.47,298.75,18610.0,274.4117,274.5587,274.2096,274.4668,18610.0
2020-01-23 15:10:00,298.68,298.95,298.37,298.79,26362.0,274.4025,274.6506,274.1177,274.5036,26362.0
2020-01-23 15:15:00,298.74,298.93,298.62,298.62,11175.0,274.4577,274.6322,274.3474,274.3474,11175.0
2020-01-23 15:20:00,298.63,298.82,298.47,298.76,11917.0,274.3566,274.5312,274.2096,274.476,11917.0
2020-01-23 15:25:00,298.75,298.8,298.58,298.76,11114.0,274.4668,274.5128,274.3107,274.476,11114.0
2020-01-23 15:30:00,298.72,299.07,298.52,299.02,19028.0,274.4393,274.7608,274.2555,274.7149,19028.0
2020-01-23 15:35:00,299.02,299.21,298.87,299.19,18049.0,274.7149,274.8895,274.5771,274.8711,18049.0
2020-01-23 15:40:00,299.19,299.22,298.9,299.22,24872.0,274.8711,274.8986,274.6047,274.8986,24872.0
2020-01-23 15:45:00,299.2,299.71,299.2,299.55,30134.0,274.8803,275.3488,274.8803,275.2018,30134.0
2020-01-23 15:50:00,299.57,299.7,299.36,299.6,36378.0,275.2202,275.3396,275.0273,275.2478,36378.0
2020-01-23 15:55:00,299.59,299.73,298.97,299.48,90964.0,275.2386,275.3672,274.669,275.1375,90964.0
2020-01-24 09:30:00,298.34,299.12,298.0,298.0,61770.0,274.0902,274.8068,273.7778,273.7778,61770.0
2020-01-24 09:35:00,298.0,298.67,297.55,297.99,32693.0,273.7778,274.3933,273.3644,273.7686,32693.0
2020-01-24 09:40:00,297.98,298.22,297.65,297.87,20277.0,273.7594,273.9799,273.4563,273.6584,20277.0
2020-01-24 09:45:00,297.95,298.93,297.87,298.74,32217.0,273.7319,274.6322,273.6584,274.4577,32217.0
2020-01-24 09:50:00,298.74,299.91,298.74,299.74,26093.0,274.4577,275.5326,274.4577,275.3764,26093.0
2020-01-24 09:55:00,299.81,299.93,299.33,299.46,26298.0,275.4407,275.5509,274.9997,275.1191,26298.0
2020-01-24 10:00:00,299.4,299.47,299.26,299.33,21447.0,275.064,275.1283,274.9354,274.9997,21447.0
2020-01-24 10:05:00,299.35,299.37,298.1,298.12,24767.0,275.0181,275.0365,273.8697,273.8881,24767.0
2020-01-24 10:10:00,298.21,298.21,297.19,297.51,26581.0,273.9707,273.9707,273.0336,273.3276,26581.0
2020-01-24 10:15:00,297.68,297.9,297.55,297.74,13286.0,273.4838,273.6859,273.3644,273.5389,13286.0
2020-01-24 10:20:00,297.68,298.13,297.51,297.69,11990.0,273.4838,273.8972,273.3276,273.493,11990.0
2020-01-24 10:25:00,297.66,297.74,296.64,296.66,20836.0,273.4654,273.5389,272.5284,272.5467,20836.0
2020-01-24 10:30:00,296.65,296.93,295.53,295.63,48764.0,272.5375,272.7948,271.5086,271.6004,48764.0
2020-01-24 10:35:00,295.63,295.8,294.71,295.29,59582.0,271.6004,271.7566,270.7552,271.2881,59582.0
2020-01-24 10:40:00,295.28,295.68,295.12,295.35,27450.0,271.2789,271.6464,271.1319,271.3432,27450.0
2020-01-24 10:45:00,295.41,296.3,295.39,295.73,21077.0,271.3983,272.216,271.38,271.6923,21077.0
2020-01-24 10:50:00,295.66,296.37,295.6,296.1,18564.0,271.628,272.2803,271.5729,272.0322,18564.0
2020-01-24 10:55:00,296.18,296.89,296.17,296.84,13933.0,272.1057,272.758,272.0966,272.7121,13933.0
2020-01-24 11:00:00,296.8,297.08,296.73,296.96,8935.0,272.6753,272.9326,272.611,272.8223,8935.0
2020-01-24 11:05:00,297.0,297.13,296.9,297.12,6865.0,272.8591,272.9785,272.7672,272.9693,6865.0
2020-01-24 11:10:00,297.18,297.22,296.13,296.13,11552.0,273.0245,273.0612,272.0598,272.0598,11552.0
2020-01-24 11:15:00,296.2,296.23,295.22,295.46,21106.0,272.1241,272.1517,271.2238,271.4443,21106.0
2020-01-24 11:20:00,295.42,295.51,294.48,294.5,28633.0,271.4075,271.4902,270.5439,270.5623,28633.0
2020-01-24 11:25:00,294.59,295.06,294.59,295.02,19849.0,270.645,271.0768,270.645,271.04,19849.0
2020-01-24 11:30:00,294.93,295.14,294.57,294.83,16709.0,270.9573,271.1503,270.6266,270.8655,16709.0
2020-01-24 11:35:00,294.82,295.05,294.63,294.85,19908.0,270.8563,271.0676,270.6817,270.8838,19908.0
2020-01-24 11:40:00,294.92,295.02,294.31,294.33,19743.0,270.9482,271.04,270.3877,270.4061,19743.0
2020-01-24 11:45:00,294.22,294.43,294.12,294.23,25719.0,270.3051,270.498,270.2132,270.3142,25719.0
2020-01-24 11:50:00,294.25,294.7,294.17,294.4,17818.0,270.3326,270.746,270.2591,270.4704,17818.0
2020-01-24 11:55:00,294.41,294.54,294.15,294.34,23462.0,270.4796,270.599,270.2407,270.4153,23462.0
2020-01-24 12:00:00,294.31,294.32,293.9,294.05,23618.0,270.3877,270.3969,270.0111,270.1489,23618.0
2020-01-24 12:05:00,294.04,294.04,293.42,293.93,19032.0,270.1397,270.1397,269.5701,270.0386,19032.0
2020-01-24 12:10:00,293.88,294.09,293.3,293.36,33188.0,269.9927,270.1856,269.4598,269.515,33188.0
2020-01-24 12:15:00,293.33,293.39,292.64,293.02,51192.0,269.4874,269.5425,268.8535,269.2026,51192.0
2020-01-24 12:20:00,293.12,293.89,293.05,293.87,21798.0,269.2945,270.0019,269.2302,269.9835,21798.0
2020-01-24 12:25:00,293.86,293.91,293.01,293.29,28366.0,269.9743,270.0203,269.1934,269.4506,28366.0
2020-01-24 12:30:00,293.35,293.75,293.27,293.65,18646.0,269.5058,269.8733,269.4323,269.7814,18646.0
2020-01-24 12:35:00,293.62,294.02,293.59,293.74,18531.0,269.7538,270.1213,269.7263,269.8641,18531.0
2020-01-24 12:40:00,293.74,294.17,293.69,293.79,29808.0,269.8641,270.2591,269.8181,269.91,29808.0
2020-01-24 12:45:00,293.78,293.78,293.14,293.33,10627.0,269.9008,269.9008,269.3128,269.4874,10627.0
2020-01-24 12:50:00,293.31,293.77,293.27,293.75,10966.0,269.469,269.8916,269.4323,269.8733,10966.0
2020-01-24 12:55:00,293.77,293.77,293.43,293.71,7724.0,269.8916,269.8916,269.5793,269.8365,7724.0
2020-01-24 13:00:00,293.7,293.7,293.08,293.09,16844.0,269.8273,269.8273,269.2577,269.2669,16844.0
2020-01-24 13:05:00,293.09,293.42,292.81,293.4,9247.0,269.2669,269.5701,269.0097,269.5517,9247.0
2020-01-24 13:10:00,293.37,293.37,292.64,292.64,14359.0,269.5241,269.5241,268.8535,268.8535,14359.0
2020-01-24 13:15:00,292.66,293.12,292.66,292.94,7181.0,268.8719,269.2945,268.8719,269.1291,7181.0
2020-01-24 13:20:00,292.94,293.58,292.9,293.54,10326.0,269.1291,269.7171,269.0923,269.6803,10326.0
2020-01-24 13:25:00,293.55,293.75,293.5,293.5,7302.0,269.6895,269.8733,269.6436,269.6436,7302.0
2020-01-24 13:30:00,293.51,293.54,293.17,293.19,12832.0,269.6528,269.6803,269.3404,269.3588,12832.0
2020-01-24 13:35:00,293.16,293.58,293.09,293.56,7148.0,269.3312,269.7171,269.2669,269.6987,7148.0
2020-01-24 13:40:00,293.51,293.54,293.11,293.23,14151.0,269.6528,269.6803,269.2853,269.3955,14151.0
2020-01-24 13:45:00,293.25,293.33,292.67,292.76,16856.0,269.4139,269.4874,268.881,268.9637,16856.0
2020-01-24 13:50:00,292.77,292.97,292.61,292.97,17870.0,268.9729,269.1567,268.8259,269.1567,17870.0
2020-01-24 13:55:00,292.97,293.08,292.84,293.07,13014.0,269.1567,269.2577,269.0372,269.2485,13014.0
2020-01-24 14:00:00,293.05,293.13,292.55,292.55,19894.0,269.2302,269.3037,268.7708,268.7708,19894.0
2020-01-24 14:05:00,292.58,292.96,292.58,292.67,16309.0,268.7984,269.1475,268.7984,268.881,16309.0
2020-01-24 14:10:00,292.63,292.64,292.36,292.49,19284.0,268.8443,268.8535,268.5962,268.7157,19284.0
2020-01-24 14:15:00,292.5,292.58,292.38,292.4,15864.0,268.7249,268.7984,268.6146,268.633,15864.0
2020-01-24 14:20:00,292.42,292.81,292.16,292.8,18442.0,268.6514,269.0097,268.4125,269.0005,18442.0
2020-01-24 14:25:00,292.8,293.21,292.46,292.56,22444.0,269.0005,269.3772,268.6881,268.78,22444.0
2020-01-24 14:30:00,292.64,293.01,292.58,292.9,17094.0,268.8535,269.1934,268.7984,269.0923,17094.0
2020-01-24 14:35:00,292.9,292.94,292.34,292.75,19377.0,269.0923,269.1291,268.5779,268.9545,19377.0
2020-01-24 14:40:00,292.71,292.8,291.97,291.97,36633.0,268.9178,269.0005,268.2379,268.2379,36633.0
2020-01-24 14:45:00,291.98,292.23,291.72,291.98,27216.0,268.2471,268.4768,268.0083,268.2471,27216.0
2020-01-24 14:50:00,291.93,291.95,291.7,291.91,29781.0,268.2012,268.2196,267.9899,268.1828,29781.0
2020-01-24 14:55:00,291.91,293.14,291.88,292.97,56081.0,268.1828,269.3128,268.1553,269.1567,56081.0
2020-01-24 15:00:00,292.98,293.02,292.35,292.75,24243.0,269.1658,269.2026,268.5871,268.9545,24243.0
2020-01-24 15:05:00,292.84,292.93,292.57,292.9,20829.0,269.0372,269.1199,268.7892,269.0923,20829.0
2020-01-24 15:10:00,292.95,293.16,292.84,293.07,25486.0,269.1383,269.3312,269.0372,269.2485,25486.0
2020-01-24 15:15:00,293.22,293.23,292.79,293.03,25716.0,269.3863,269.3955,268.9913,269.2118,25716.0
2020-01-24 15:20:00,293.02,293.23,292.77,292.95,19370.0,269.2026,269.3955,268.9729,269.1383,19370.0
2020-01-24 15:25:00,292.91,292.95,292.53,292.57,25300.0,269.1015,269.1383,268.7524,268.7892,25300.0
2020-01-24 15:30:00,292.55,292.58,291.91,292.19,28767.0,268.7708,268.7984,268.1828,268.4401,28767.0
2020-01-24 15:35:00,292.2,292.54,291.94,291.94,36556.0,268.4492,268.7616,268.2104,268.2104,36556.0
2020-01-24 15:40:00,291.93,291.98,291.56,291.69,42407.0,268.2012,268.2471,267.8613,267.9807,42407.0
2020-01-24 15:45:00,291.68,291.95,291.68,291.9,43364.0,267.9715,268.2196,267.9715,268.1736,43364.0
2020-01-24 15:50:00,291.87,292.64,291.63,292.64,68882.0,268.1461,268.8535,267.9256,268.8535,68882.0
2020-01-24 15:55:00,292.67,293.01,292.2,292.81,163351.0,268.881,269.1934,268.4492,269.0097,163351.0
2020-01-27 09:30:00,288.0,288.08,284.58,284.58,224862.0,264.5906,264.6641,261.4486,261.4486,224862.0
2020-01-27 09:35:00,284.59,285.08,283.03,284.3,154774.0,261.4578,261.908,260.0246,261.1914,154774.0
2020-01-27 09:40:00,284.26,284.5,281.34,283.37,152207.0,261.1546,261.3751,258.472,260.337,152207.0
2020-01-27 09:45:00,283.53,283.63,280.33,280.33,114273.0,260.484,260.5758,257.5441,257.5441,114273.0
2020-01-27 09:50:00,280.51,281.82,280.07,281.67,143895.0,257.7094,258.913,257.3052,258.7752,143895.0
2020-01-27 09:55:00,281.76,284.63,281.6,284.45,81194.0,258.8578,261.4946,258.7108,261.3292,81194.0
2020-01-27 10:00:00,284.6,285.28,283.94,284.14,98419.0,261.467,262.0917,260.8606,261.0444,98419.0
2020-01-27 10:05:00,284.15,284.43,283.15,283.37,36776.0,261.0536,261.3108,260.1349,260.337,36776.0
2020-01-27 10:10:00,283.39,284.3,283.29,283.53,35626.0,260.3553,261.1914,260.2635,260.484,35626.0
2020-01-27 10:15:00,283.61,284.41,283.54,283.68,28927.0,260.5575,261.2924,260.4932,260.6218,28927.0
2020-01-27 10:20:00,283.66,283.72,282.1,283.51,40349.0,260.6034,260.6585,259.1702,260.4656,40349.0
2020-01-27 10:25:00,283.58,285.46,283.58,285.36,36489.0,260.5299,262.2571,260.5299,262.1652,36489.0
2020-01-27 10:30:00,285.36,285.82,285.08,285.5,34949.0,262.1652,262.5878,261.908,262.2938,34949.0
2020-01-27 10:35:00,285.5,285.5,285.0,285.0,31841.0,262.2938,262.2938,261.8345,261.8345,31841.0
2020-01-27 10:40:00,285.05,285.33,284.62,285.04,19376.0,261.8804,262.1377,261.4854,261.8712,19376.0
2020-01-27 10:45:00,285.09,285.73,284.87,285.7,16354.0,261.9172,262.5051,261.715,262.4776,16354.0
2020-01-27 10:50:00,285.68,285.68,284.47,284.6,16745.0,262.4592,262.4592,261.3476,261.467,16745.0
2020-01-27 10:55:00,284.6,285.1,284.6,285.1,13548.0,261.467,261.9264,261.467,261.9264,13548.0
2020-01-27 11:00:00,285.04,285.35,284.65,284.92,21953.0,261.8712,262.156,261.5129,261.761,21953.0
2020-01-27 11:05:00,285.0,285.14,284.77,284.78,20513.0,261.8345,261.9631,261.6232,261.6324,20513.0
2020-01-27 11:10:00,284.76,284.82,283.95,284.02,19131.0,261.614,261.6691,260.8698,260.9341,19131.0
2020-01-27 11:15:00,284.1,284.14,283.05,283.25,19119.0,261.0076,261.0444,260.043,260.2267,19119.0
2020-01-27 11:20:00,283.26,283.75,283.0,283.35,16936.0,260.2359,260.6861,259.997,260.3186,16936.0
2020-01-27 11:25:00,283.41,283.76,283.04,283.19,30324.0,260.3737,260.6953,260.0338,260.1716,30324.0
2020-01-27 11:30:00,283.21,283.42,282.71,283.15,35459.0,260.19,260.3829,259.7306,260.1349,35459.0
2020-01-27 11:35:00,283.15,283.62,282.9,283.26,20762.0,260.1349,260.5666,259.9052,260.2359,20762.0
2020-01-27 11:40:00,283.12,283.2,282.84,283.06,19637.0,260.1073,260.1808,259.8501,260.0522,19637.0
2020-01-27 11:45:00,283.04,283.32,282.71,283.31,19369.0,260.0338,260.291,259.7306,260.2818,19369.0
2020-01-27 11:50:00,283.27,283.28,282.81,282.93,14757.0,260.2451,260.2543,259.8225,259.9327,14757.0
2020-01-27 11:55:00,282.93,283.86,282.91,283.41,32727.0,259.9327,260.7871,259.9144,260.3737,32727.0
2020-01-27 12:00:00,283.33,283.74,283.27,283.41,14900.0,260.3002,260.6769,260.2451,260.3737,14900.0
2020-01-27 12:05:00,283.46,283.82,283.3,283.31,15822.0,260.4197,260.7504,260.2727,260.2818,15822.0
2020-01-27 12:10:00,283.33,283.65,283.2,283.37,16558.0,260.3002,260.5942,260.1808,260.337,16558.0
2020-01-27 12:15:00,283.41,283.77,283.33,283.44,11617.0,260.3737,260.7045,260.3002,260.4013,11617.0
2020-01-27 12:20:00,283.45,284.07,283.33,283.94,27565.0,260.4105,260.9801,260.3002,260.8606,27565.0
2020-01-27 12:25:00,283.94,284.05,283.58,283.85,13175.0,260.8606,260.9617,260.5299,260.778,13175.0
2020-01-27 12:30:00,283.85,284.08,283.71,283.96,12229.0,260.778,260.9893,260.6493,260.879,12229.0
2020-01-27 12:35:00,283.96,284.05,283.68,283.77,7080.0,260.879,260.9617,260.6218,260.7045,7080.0
2020-01-27 12:40:00,283.71,284.17,283.69,283.88,12598.0,260.6493,261.0719,260.631,260.8055,12598.0
2020-01-27 12:45:00,283.91,284.27,283.83,284.08,14148.0,260.8331,261.1638,260.7596,260.9893,14148.0
2020-01-27 12:50:00,284.1,284.21,283.73,283.74,8156.0,261.0076,261.1087,260.6677,260.6769,8156.0
2020-01-27 12:55:00,283.77,283.99,283.39,283.99,17544.0,260.7045,260.9066,260.3553,260.9066,17544.0
2020-01-27 13:00:00,283.9,284.3,283.77,284.1,12524.0,260.8239,261.1914,260.7045,261.0076,12524.0
2020-01-27 13:05:00,284.12,284.13,283.77,283.94,13914.0,261.026,261.0352,260.7045,260.8606,13914.0
2020-01-27 13:10:00,283.97,284.13,283.88,284.09,9140.0,260.8882,261.0352,260.8055,260.9984,9140.0
2020-01-27 13:15:00,284.1,284.54,284.06,284.54,16226.0,261.0076,261.4119,260.9709,261.4119,16226.0
2020-01-27 13:20:00,284.5,284.61,284.21,284.27,15557.0,261.3751,261.4762,261.1087,261.1638,15557.0
2020-01-27 13:25:00,284.3,284.57,284.19,284.46,10934.0,261.1914,261.4394,261.0903,261.3384,10934.0
2020-01-27 13:30:00,284.45,284.48,284.25,284.26,11124.0,261.3292,261.3567,261.1454,261.1546,11124.0
2020-01-27 13:35:00,284.26,284.89,284.24,284.75,14547.0,261.1546,261.7334,261.1363,261.6048,14547.0
2020-01-27 13:40:00,284.78,284.85,284.46,284.49,9776.0,261.6324,261.6967,261.3384,261.3659,9776.0
2020-01-27 13:45:00,284.51,284.57,284.34,284.56,7614.0,261.3843,261.4394,261.2281,261.4302,7614.0
2020-01-27 13:50:00,284.51,284.51,284.19,284.31,10318.0,261.3843,261.3843,261.0903,261.2006,10318.0
2020-01-27 13:55:00,284.28,284.36,284.05,284.21,13448.0,261.173,261.2465,260.9617,261.1087,13448.0
2020-01-27 14:00:00,284.18,284.18,283.49,283.68,22479.0,261.0811,261.0811,260.4472,260.6218,22479.0
2020-01-27 14:05:00,283.67,283.92,283.63,283.9,10023.0,260.6126,260.8423,260.5758,260.8239,10023.0
2020-01-27 14:10:00,283.9,284.33,283.87,284.18,21626.0,260.8239,261.2189,260.7963,261.0811,21626.0
2020-01-27 14:15:00,284.17,284.52,284.13,284.48,29457.0,261.0719,261.3935,261.0352,261.3567,29457.0
2020-01-27 14:20:00,284.45,284.62,284.09,284.26,22616.0,261.3292,261.4854,260.9984,261.1546,22616.0
2020-01-27 14:25:00,284.29,284.62,284.22,284.62,12102.0,261.1822,261.4854,261.1179,261.4854,12102.0
2020-01-27 14:30:00,284.62,284.86,284.46,284.61,19638.0,261.4854,261.7059,261.3384,261.4762,19638.0
2020-01-27 14:35:00,284.62,284.7,284.34,284.49,19965.0,261.4854,261.5589,261.2281,261.3659,19965.0
2020-01-27 14:40:00,284.49,284.7,284.44,284.7,20742.0,261.3659,261.5589,261.32,261.5589,20742.0
2020-01-27 14:45:00,284.68,284.77,284.17,284.19,29430.0,261.5405,261.6232,261.0719,261.0903,29430.0
2020-01-27 14:50:00,284.19,284.31,283.89,284.02,50766.0,261.0903,261.2006,260.8147,260.9341,50766.0
2020-01-27 14:55:00,283.99,284.02,283.5,283.75,97501.0,260.9066,260.9341,260.4564,260.6861,97501.0
2020-01-27 15:00:00,283.74,284.37,283.66,284.34,25094.0,260.6769,261.2557,260.6034,261.2281,25094.0
2020-01-27 15:05:00,284.31,284.57,284.25,284.28,13034.0,261.2006,261.4394,261.1454,261.173,13034.0
2020-01-27 15:10:00,284.26,284.3,283.91,284.21,27488.0,261.1546,261.1914,260.8331,261.1087,27488.0
2020-01-27 15:15:00,284.21,284.44,284.18,284.29,19682.0,261.1087,261.32,261.0811,261.1822,19682.0
2020-01-27 15:20:00,284.26,284.44,284.12,284.27,18824.0,261.1546,261.32,261.026,261.1638,18824.0
2020-01-27 15:25:00,284.26,284.61,284.2,284.53,25368.0,261.1546,261.4762,261.0995,261.4027,25368.0
2020-01-27 15:30:00,284.51,284.51,283.88,283.94,39262.0,261.3843,261.3843,260.8055,260.8606,39262.0
2020-01-27 15:35:00,283.92,284.15,283.79,284.11,34882.0,260.8423,261.0536,260.7228,261.0168,34882.0
2020-01-27 15:40:00,284.13,284.26,283.78,283.78,38471.0,261.0352,261.1546,260.7136,260.7136,38471.0
2020-01-27 15:45:00,283.84,284.14,283.44,283.45,59221.0,260.7688,261.0444,260.4013,260.4105,59221.0
2020-01-27 15:50:00,283.47,284.27,283.33,284.11,89673.0,260.4288,261.1638,260.3002,261.0168,89673.0
2020-01-27 15:55:00,283.98,284.46,283.85,284.03,161043.0,260.8974,261.3384,260.778,260.9433,161043.0
2020-01-28 09:30:00,283.91,284.69,283.3,283.99,118314.0,260.8331,261.5497,260.2727,260.9066,118314.0
2020-01-28 09:35:00,284.08,285.42,283.97,284.88,38781.0,260.9893,262.2203,260.8882,261.7242,38781.0
2020-01-28 09:40:00,284.9,285.73,284.68,285.66,47726.0,261.7426,262.5051,261.5405,262.4408,47726.0
2020-01-28 09:45:00,285.65,286.3,285.59,285.98,45457.0,262.4316,263.0288,262.3765,262.7348,45457.0
2020-01-28 09:50:00,286.0,287.02,285.93,286.97,47239.0,262.7532,263.6903,262.6889,263.6444,47239.0
2020-01-28 09:55:00,287.12,287.23,286.64,286.8,30201.0,263.7822,263.8832,263.3412,263.4882,30201.0
2020-01-28 10:00:00,286.73,287.66,286.16,286.34,76824.0,263.4239,264.2783,262.9002,263.0656,76824.0
2020-01-28 10:05:00,286.25,286.75,286.03,286.32,28071.0,262.9829,263.4422,262.7808,263.0472,28071.0
2020-01-28 10:10:00,286.33,286.68,286.23,286.65,28681.0,263.0564,263.3779,262.9645,263.3504,28681.0
2020-01-28 10:15:00,286.58,286.78,286.18,286.29,24769.0,263.2861,263.4698,262.9186,263.0196,24769.0
2020-01-28 10:20:00,286.33,286.56,285.43,286.01,42122.0,263.0564,263.2677,262.2295,262.7624,42122.0
2020-01-28 10:25:00,286.09,286.5,286.01,286.48,38498.0,262.8359,263.2126,262.7624,263.1942,38498.0
2020-01-28 10:30:00,286.41,286.7,285.63,285.8,41729.0,263.1299,263.3963,262.4133,262.5695,41729.0
2020-01-28 10:35:00,285.82,286.25,285.62,286.21,59191.0,262.5878,262.9829,262.4041,262.9461,59191.0
2020-01-28 10:40:00,286.21,287.14,286.15,286.37,61735.0,262.9461,263.8005,262.891,263.0931,61735.0
2020-01-28 10:45:00,286.41,286.72,286.21,286.66,14391.0,263.1299,263.4147,262.9461,263.3596,14391.0
2020-01-28 10:50:00,286.71,286.94,286.46,286.71,31608.0,263.4055,263.6168,263.1758,263.4055,31608.0
2020-01-28 10:55:00,286.75,286.91,286.6,286.69,23039.0,263.4422,263.5892,263.3044,263.3871,23039.0
2020-01-28 11:00:00,286.69,286.74,286.07,286.21,20320.0,263.3871,263.433,262.8175,262.9461,20320.0
2020-01-28 11:05:00,286.27,286.47,286.03,286.03,15048.0,263.0013,263.185,262.7808,262.7808,15048.0
2020-01-28 11:10:00,286.08,286.36,286.02,286.17,24821.0,262.8267,263.0839,262.7716,262.9094,24821.0
2020-01-28 11:15:00,286.21,286.3,285.96,286.24,19928.0,262.9461,263.0288,262.7164,262.9737,19928.0
2020-01-28 11:20:00,286.18,286.45,286.1,286.45,17994.0,262.9186,263.1666,262.8451,263.1666,17994.0
2020-01-28 11:25:00,286.46,286.54,285.77,286.28,35577.0,263.1758,263.2493,262.5419,263.0104,35577.0
2020-01-28 11:30:00,286.21,286.45,286.21,286.42,14741.0,262.9461,263.1666,262.9461,263.1391,14741.0
2020-01-28 11:35:00,286.38,286.69,286.28,286.65,16920.0,263.1023,263.3871,263.0104,263.3504,16920.0
2020-01-28 11:40:00,286.76,287.07,286.76,287.04,20279.0,263.4514,263.7362,263.4514,263.7087,20279.0
2020-01-28 11:45:00,287.04,287.05,286.65,286.67,20186.0,263.7087,263.7179,263.3504,263.3687,20186.0
2020-01-28 11:50:00,286.7,286.95,286.62,286.75,17783.0,263.3963,263.626,263.3228,263.4422,17783.0
2020-01-28 11:55:00,286.78,287.25,286.78,287.21,17651.0,263.4698,263.9016,263.4698,263.8648,17651.0
2020-01-28 12:00:00,287.21,287.37,286.89,286.93,20581.0,263.8648,264.0118,263.5709,263.6076,20581.0
2020-01-28 12:05:00,287.07,287.37,286.97,287.35,36912.0,263.7362,264.0118,263.6444,263.9935,36912.0
2020-01-28 12:10:00,287.46,287.56,287.27,287.42,15393.0,264.0945,264.1864,263.92,264.0578,15393.0
2020-01-28 12:15:00,287.4,287.93,287.37,287.82,18618.0,264.0394,264.5263,264.0118,264.4253,18618.0
2020-01-28 12:20:00,287.86,288.37,287.83,288.31,19961.0,264.462,264.9306,264.4345,264.8754,19961.0
2020-01-28 12:25:00,288.31,288.31,287.75,287.94,16358.0,264.8754,264.8754,264.361,264.5355,16358.0
2020-01-28 12:30:00,287.93,288.18,287.81,287.94,14853.0,264.5263,264.756,264.4161,264.5355,14853.0
2020-01-28 12:35:00,288.0,288.1,287.61,287.61,16266.0,264.5906,264.6825,264.2323,264.2323,16266.0
2020-01-28 12:40:00,287.52,287.66,287.33,287.47,14464.0,264.1496,264.2783,263.9751,264.1037,14464.0
2020-01-28 12:45:00,287.51,287.89,287.5,287.63,15519.0,264.1405,264.4896,264.1313,264.2507,15519.0
2020-01-28 12:50:00,287.63,287.63,287.27,287.3,18590.0,264.2507,264.2507,263.92,263.9475,18590.0
2020-01-28 12:55:00,287.29,287.56,287.29,287.44,10130.0,263.9383,264.1864,263.9383,264.0762,10130.0
2020-01-28 13:00:00,287.42,287.46,286.98,286.98,16822.0,264.0578,264.0945,263.6535,263.6535,16822.0
2020-01-28 13:05:00,286.93,286.98,286.7,286.72,11351.0,263.6076,263.6535,263.3963,263.4147,11351.0
2020-01-28 13:10:00,286.72,286.89,286.54,286.65,18140.0,263.4147,263.5709,263.2493,263.3504,18140.0
2020-01-28 13:15:00,286.61,286.71,286.31,286.55,20675.0,263.3136,263.4055,263.038,263.2585,20675.0
2020-01-28 13:20:00,286.55,286.55,286.12,286.26,34997.0,263.2585,263.2585,262.8634,262.9921,34997.0
2020-01-28 13:25:00,286.26,286.74,286.26,286.47,20188.0,262.9921,263.433,262.9921,263.185,20188.0
2020-01-28 13:30:00,286.5,286.52,286.24,286.36,17240.0,263.2126,263.2309,262.9737,263.0839,17240.0
2020-01-28 13:35:00,286.43,286.85,286.37,286.72,12105.0,263.1482,263.5341,263.0931,263.4147,12105.0
2020-01-28 13:40:00,286.75,286.85,286.67,286.67,15933.0,263.4422,263.5341,263.3687,263.3687,15933.0
2020-01-28 13:45:00,286.64,286.79,286.5,286.79,43107.0,263.3412,263.479,263.2126,263.479,43107.0
2020-01-28 13:50:00,286.79,286.93,286.35,286.6,39595.0,263.479,263.6076,263.0747,263.3044,39595.0
2020-01-28 13:55:00,286.6,286.83,286.34,286.66,59724.0,263.3044,263.5157,263.0656,263.3596,59724.0
2020-01-28 14:00:00,286.68,287.21,286.68,286.81,28113.0,263.3779,263.8648,263.3779,263.4974,28113.0
2020-01-28 14:05:00,286.84,286.86,286.44,286.55,21305.0,263.5249,263.5433,263.1574,263.2585,21305.0
2020-01-28 14:10:00,286.62,286.68,286.39,286.6,42154.0,263.3228,263.3779,263.1115,263.3044,42154.0
2020-01-28 14:15:00,286.58,286.72,286.35,286.56,28643.0,263.2861,263.4147,263.0747,263.2677,28643.0
2020-01-28 14:20:00,286.53,286.6,286.24,286.59,25524.0,263.2401,263.3044,262.9737,263.2952,25524.0
2020-01-28 14:25:00,286.69,286.79,286.47,286.47,11770.0,263.3871,263.479,263.185,263.185,11770.0
2020-01-28 14:30:00,286.47,286.47,286.25,286.41,29758.0,263.185,263.185,262.9829,263.1299,29758.0
2020-01-28 14:35:00,286.45,286.68,286.16,286.25,24313.0,263.1666,263.3779,262.9002,262.9829,24313.0
2020-01-28 14:40:00,286.3,286.66,286.3,286.54,20345.0,263.0288,263.3596,263.0288,263.2493,20345.0
2020-01-28 14:45:00,286.55,286.56,286.22,286.28,13326.0,263.2585,263.2677,262.9553,263.0104,13326.0
2020-01-28 14:50:00,286.28,286.51,286.26,286.43,20560.0,263.0104,263.2217,262.9921,263.1482,20560.0
2020-01-28 14:55:00,286.45,286.6,286.29,286.46,27370.0,263.1666,263.3044,263.0196,263.1758,27370.0
2020-01-28 15:00:00,286.51,286.62,286.21,286.28,30461.0,263.2217,263.3228,262.9461,263.0104,30461.0
2020-01-28 15:05:00,286.28,286.54,286.22,286.5,15392.0,263.0104,263.2493,262.9553,263.2126,15392.0
2020-01-28 15:10:00,286.52,286.8,286.49,286.75,33596.0,263.2309,263.4882,263.2034,263.4422,33596.0
2020-01-28 15:15:00,286.79,286.79,286.44,286.57,21449.0,263.479,263.479,263.1574,263.2769,21449.0
2020-01-28 15:20:00,286.56,286.65,286.43,286.61,31943.0,263.2677,263.3504,263.1482,263.3136,31943.0
2020-01-28 15:25:00,286.6,286.75,286.31,286.66,55426.0,263.3044,263.4422,263.038,263.3596,55426.0
2020-01-28 15:30:00,286.64,286.72,286.43,286.43,30994.0,263.3412,263.4147,263.1482,263.1482,30994.0
2020-01-28 15:35:00,286.45,286.55,286.07,286.07,30236.0,263.1666,263.2585,262.8175,262.8175,30236.0
2020-01-28 15:40:00,286.09,286.37,285.93,286.37,41039.0,262.8359,263.0931,262.6889,263.0931,41039.0
2020-01-28 15:45:00,286.44,286.56,286.11,286.4,32048.0,263.1574,263.2677,262.8543,263.1207,32048.0
2020-01-28 15:50:00,286.35,286.74,286.31,286.53,51988.0,263.0747,263.433,263.038,263.2401,51988.0
2020-01-28 15:55:00,286.46,286.55,285.77,285.9,298400.0,263.1758,263.2585,262.5419,262.6613,298400.0
2020-01-29 09:30:00,284.0,284.37,281.54,282.08,136696.0,260.9158,261.2557,258.6557,259.1518,136696.0
2020-01-29 09:35:00,281.91,283.88,281.77,283.21,59013.0,258.9956,260.8055,258.867,260.19,59013.0
2020-01-29 09:40:00,283.11,283.53,281.52,281.52,42742.0,260.0981,260.484,258.6373,258.6373,42742.0
2020-01-29 09:45:00,281.67,283.43,281.52,283.04,57904.0,258.7752,260.3921,258.6373,260.0338,57904.0
2020-01-29 09:50:00,283.24,284.18,282.66,282.66,44974.0,260.2175,261.0811,259.6847,259.6847,44974.0
2020-01-29 09:55:00,282.87,283.07,282.01,282.12,37723.0,259.8776,260.0614,259.0875,259.1886,37723.0
2020-01-29 10:00:00,282.12,283.12,282.11,282.66,65696.0,259.1886,260.1073,259.1794,259.6847,65696.0
2020-01-29 10:05:00,282.65,282.7,281.83,282.19,54520.0,259.6755,259.7214,258.9221,259.2529,54520.0
2020-01-29 10:10:00,282.3,282.4,281.6,282.34,45498.0,259.3539,259.4458,258.7108,259.3907,45498.0
2020-01-29 10:15:00,282.35,282.49,281.15,281.41,61273.0,259.3999,259.5285,258.2974,258.5363,61273.0
2020-01-29 10:20:00,281.41,281.62,280.89,281.4,43427.0,258.5363,258.7292,258.0586,258.5271,43427.0
2020-01-29 10:25:00,281.35,282.22,281.13,281.97,65660.0,258.4812,259.2804,258.279,259.0508,65660.0
2020-01-29 10:30:00,281.88,282.21,281.32,281.43,42943.0,258.9681,259.2713,258.4536,258.5547,42943.0
2020-01-29 10:35:00,281.41,281.62,281.24,281.36,35581.0,258.5363,258.7292,258.3801,258.4903,35581.0
2020-01-29 10:40:00,281.32,281.8,281.15,281.31,43169.0,258.4536,258.8946,258.2974,258.4444,43169.0
2020-01-29 10:45:00,281.27,282.76,281.27,282.69,94737.0,258.4077,259.7766,258.4077,259.7122,94737.0
2020-01-29 10:50:00,282.8,284.55,282.8,283.99,77895.0,259.8133,261.4211,259.8133,260.9066,77895.0
2020-01-29 10:55:00,283.9,283.94,283.02,283.38,34515.0,260.8239,260.8606,260.0154,260.3462,34515.0
2020-01-29 11:00:00,283.44,284.48,283.38,284.45,11193.0,260.4013,261.3567,260.3462,261.3292,11193.0
2020-01-29 11:05:00,284.47,284.74,284.1,284.21,65359.0,261.3476,261.5956,261.0076,261.1087,65359.0
2020-01-29 11:10:00,284.25,285.0,284.21,284.7,23746.0,261.1454,261.8345,261.1087,261.5589,23746.0
2020-01-29 11:15:00,284.7,285.08,284.52,285.08,22103.0,261.5589,261.908,261.3935,261.908,22103.0
2020-01-29 11:20:00,285.1,285.73,284.93,285.73,12219.0,261.9264,262.5051,261.7702,262.5051,12219.0
2020-01-29 11:25:00,285.64,286.19,285.64,286.12,25680.0,262.4225,262.9278,262.4225,262.8634,25680.0
2020-01-29 11:30:00,286.0,286.02,285.46,285.54,28457.0,262.7532,262.7716,262.2571,262.3306,28457.0
2020-01-29 11:35:00,285.47,285.79,285.34,285.66,15288.0,262.2663,262.5603,262.1468,262.4408,15288.0
2020-01-29 11:40:00,285.68,285.75,285.39,285.44,9955.0,262.4592,262.5235,262.1928,262.2387,9955.0
2020-01-29 11:45:00,285.48,285.66,285.26,285.26,33900.0,262.2755,262.4408,262.0733,262.0733,33900.0
2020-01-29 11:50:00,285.31,285.51,285.16,285.35,22240.0,262.1193,262.303,261.9815,262.156,22240.0
2020-01-29 11:55:00,285.32,285.41,283.9,285.1,66050.0,262.1285,262.2112,260.8239,261.9264,66050.0
2020-01-29 12:00:00,285.07,285.3,284.75,285.25,48796.0,261.8988,262.1101,261.6048,262.0642,48796.0
2020-01-29 12:05:00,285.23,285.49,285.06,285.19,46019.0,262.0458,262.2847,261.8896,262.009,46019.0
2020-01-29 12:10:00,285.17,285.66,285.11,285.57,14888.0,261.9907,262.4408,261.9355,262.3581,14888.0
2020-01-29 12:15:00,285.52,285.59,285.34,285.34,11110.0,262.3122,262.3765,262.1468,262.1468,11110.0
2020-01-29 12:20:00,285.32,285.73,285.2,285.66,14315.0,262.1285,262.5051,262.0182,262.4408,14315.0
2020-01-29 12:25:00,285.63,285.89,285.24,285.25,42530.0,262.4133,262.6521,262.055,262.0642,42530.0
2020-01-29 12:30:00,285.23,285.32,284.7,284.92,49037.0,262.0458,262.1285,261.5589,261.761,49037.0
2020-01-29 12:35:00,284.93,285.4,284.89,285.25,11396.0,261.7702,262.202,261.7334,262.0642,11396.0
2020-01-29 12:40:00,285.23,285.26,285.05,285.25,3243.0,262.0458,262.0733,261.8804,262.0642,3243.0
2020-01-29 12:45:00,285.32,285.44,285.19,285.19,11449.0,262.1285,262.2387,262.009,262.009,11449.0
2020-01-29 12:50:00,285.25,285.42,285.22,285.22,4910.0,262.0642,262.2203,262.0366,262.0366,4910.0
2020-01-29 12:55:00,285.21,285.36,285.03,285.24,9996.0,262.0274,262.1652,261.862,262.055,9996.0
2020-01-29 13:00:00,285.25,285.4,285.16,285.38,8961.0,262.0642,262.202,261.9815,262.1836,8961.0
2020-01-29 13:05:00,285.41,285.46,285.25,285.39,6465.0,262.2112,262.2571,262.0642,262.1928,6465.0
2020-01-29 13:10:00,285.49,285.63,285.39,285.42,7844.0,262.2847,262.4133,262.1928,262.2203,7844.0
2020-01-29 13:15:00,285.39,285.69,285.39,285.51,12519.0,262.1928,262.4684,262.1928,262.303,12519.0
2020-01-29 13:20:00,285.49,285.63,285.43,285.5,11427.0,262.2847,262.4133,262.2295,262.2938,11427.0
2020-01-29 13:25:00,285.52,285.55,285.08,285.21,8057.0,262.3122,262.3398,261.908,262.0274,8057.0
2020-01-29 13:30:00,285.24,285.57,285.21,285.39,18681.0,262.055,262.3581,262.0274,262.1928,18681.0
2020-01-29 13:35:00,285.4,285.43,285.15,285.37,12675.0,262.202,262.2295,261.9723,262.1744,12675.0
2020-01-29 13:40:00,285.39,285.39,285.09,285.12,10571.0,262.1928,262.1928,261.9172,261.9447,10571.0
2020-01-29 13:45:00,285.12,285.28,284.85,284.92,10662.0,261.9447,262.0917,261.6967,261.761,10662.0
2020-01-29 13:50:00,284.92,284.97,284.66,284.75,21896.0,261.761,261.8069,261.5221,261.6048,21896.0
2020-01-29 13:55:00,284.67,284.77,284.32,284.32,20619.0,261.5313,261.6232,261.2098,261.2098,20619.0
2020-01-29 14:00:00,284.25,284.67,284.1,284.62,22853.0,261.1454,261.5313,261.0076,261.4854,22853.0
2020-01-29 14:05:00,284.62,284.62,283.89,283.89,15803.0,261.4854,261.4854,260.8147,260.8147,15803.0
2020-01-29 14:10:00,283.88,283.9,283.57,283.64,22073.0,260.8055,260.8239,260.5207,260.585,22073.0
2020-01-29 14:15:00,283.69,283.97,283.62,283.62,30989.0,260.631,260.8882,260.5666,260.5666,30989.0
2020-01-29 14:20:00,283.6,283.87,283.38,283.75,20475.0,260.5483,260.7963,260.3462,260.6861,20475.0
2020-01-29 14:25:00,283.71,284.45,283.68,284.34,18291.0,260.6493,261.3292,260.6218,261.2281,18291.0
2020-01-29 14:30:00,284.4,284.4,284.18,284.18,25602.0,261.2832,261.2832,261.0811,261.0811,25602.0
2020-01-29 14:35:00,284.16,284.62,284.05,284.35,30656.0,261.0628,261.4854,260.9617,261.2373,30656.0
2020-01-29 14:40:00,284.35,284.73,284.12,284.63,47405.0,261.2373,261.5864,261.026,261.4946,47405.0
2020-01-29 14:45:00,284.68,285.17,284.5,285.13,14470.0,261.5405,261.9907,261.3751,261.9539,14470.0
2020-01-29 14:50:00,285.12,285.22,284.65,284.7,17062.0,261.9447,262.0366,261.5129,261.5589,17062.0
2020-01-29 14:55:00,284.76,285.07,284.74,284.97,20159.0,261.614,261.8988,261.5956,261.8069,20159.0
2020-01-29 15:00:00,284.91,285.05,284.44,284.44,20668.0,261.7518,261.8804,261.32,261.32,20668.0
2020-01-29 15:05:00,284.51,284.6,284.27,284.41,16789.0,261.3843,261.467,261.1638,261.2924,16789.0
2020-01-29 15:10:00,284.44,284.63,284.0,284.0,66979.0,261.32,261.4946,260.9158,260.9158,66979.0
2020-01-29 15:15:00,283.98,283.98,283.55,283.74,30550.0,260.8974,260.8974,260.5023,260.6769,30550.0
2020-01-29 15:20:00,283.69,283.74,282.94,283.03,47066.0,260.631,260.6769,259.9419,260.0246,47066.0
2020-01-29 15:25:00,283.07,283.85,283.0,283.83,28612.0,260.0614,260.778,259.997,260.7596,28612.0
2020-01-29 15:30:00,283.81,283.82,283.1,283.15,47503.0,260.7412,260.7504,260.0889,260.1349,47503.0
2020-01-29 15:35:00,283.13,283.27,282.88,282.95,22032.0,260.1165,260.2451,259.8868,259.9511,22032.0
2020-01-29 15:40:00,282.93,283.02,282.67,282.95,27978.0,259.9327,260.0154,259.6939,259.9511,27978.0
2020-01-29 15:45:00,282.94,283.18,282.86,282.93,64677.0,259.9419,260.1624,259.8684,259.9327,64677.0
2020-01-29 15:50:00,282.88,283.05,282.86,283.01,82092.0,259.8868,260.043,259.8684,260.0062,82092.0
2020-01-29 15:55:00,283.09,283.09,282.81,282.86,152802.0,260.0797,260.0797,259.8225,259.8684,152802.0
2020-01-30 09:30:00,281.84,281.84,279.18,281.05,117695.0,258.9313,258.9313,256.4875,258.2055,117695.0
2020-01-30 09:35:00,280.94,281.01,279.5,280.01,37952.0,258.1045,258.1688,256.7815,257.2501,37952.0
2020-01-30 09:40:00,280.05,280.34,278.71,279.91,52555.0,257.2868,257.5533,256.0557,257.1582,52555.0
2020-01-30 09:45:00,279.88,280.8,279.79,280.32,55676.0,257.1306,257.9759,257.048,257.5349,55676.0
2020-01-30 09:50:00,280.22,280.46,279.42,279.69,19518.0,257.443,257.6635,256.708,256.9561,19518.0
2020-01-30 09:55:00,279.53,279.93,279.28,279.78,38956.0,256.8091,257.1766,256.5794,257.0388,38956.0
2020-01-30 10:00:00,279.88,280.51,279.64,280.32,26424.0,257.1306,257.7094,256.9102,257.5349,26424.0
2020-01-30 10:05:00,280.34,281.49,280.2,281.47,40561.0,257.5533,258.6098,257.4246,258.5914,40561.0
2020-01-30 10:10:00,281.48,281.61,280.65,280.74,45293.0,258.6006,258.72,257.8381,257.9207,45293.0
2020-01-30 10:15:00,280.68,281.02,280.45,280.66,23468.0,257.8656,258.178,257.6543,257.8472,23468.0
2020-01-30 10:20:00,280.64,281.1,280.43,280.82,25042.0,257.8289,258.2515,257.6359,257.9942,25042.0
2020-01-30 10:25:00,280.81,281.46,280.73,281.27,23642.0,257.9851,258.5822,257.9116,258.4077,23642.0
2020-01-30 10:30:00,281.32,281.32,280.75,280.83,19255.0,258.4536,258.4536,257.9299,258.0034,19255.0
2020-01-30 10:35:00,280.88,281.07,280.59,280.86,32962.0,258.0494,258.2239,257.7829,258.031,32962.0
2020-01-30 10:40:00,280.77,280.9,280.15,280.39,56546.0,257.9483,258.0677,257.3787,257.5992,56546.0
2020-01-30 10:45:00,280.36,280.38,279.49,279.84,34437.0,257.5716,257.59,256.7723,257.0939,34437.0
2020-01-30 10:50:00,279.89,279.89,278.63,278.81,32868.0,257.1398,257.1398,255.9822,256.1476,32868.0
2020-01-30 10:55:00,278.66,279.45,278.62,279.0,24880.0,256.0098,256.7356,255.9731,256.3222,24880.0
2020-01-30 11:00:00,278.93,279.19,278.68,279.13,36236.0,256.2579,256.4967,256.0282,256.4416,36236.0
2020-01-30 11:05:00,279.11,279.51,278.75,278.85,35499.0,256.4232,256.7907,256.0925,256.1844,35499.0
2020-01-30 11:10:00,278.9,279.13,278.66,278.76,34347.0,256.2303,256.4416,256.0098,256.1017,34347.0
2020-01-30 11:15:00,278.77,278.96,278.62,278.65,33287.0,256.1109,256.2854,255.9731,256.0006,33287.0
2020-01-30 11:20:00,278.71,278.88,278.07,278.36,40997.0,256.0557,256.2119,255.4678,255.7342,40997.0
2020-01-30 11:25:00,278.27,278.86,278.2,278.56,26856.0,255.6515,256.1936,255.5872,255.9179,26856.0
2020-01-30 11:30:00,278.61,278.66,277.6,277.72,35347.0,255.9639,256.0098,255.036,255.1462,35347.0
2020-01-30 11:35:00,277.74,277.99,277.68,277.73,27301.0,255.1646,255.3943,255.1095,255.1554,27301.0
2020-01-30 11:40:00,277.77,278.05,277.47,277.55,53479.0,255.1922,255.4494,254.9165,254.99,53479.0
2020-01-30 11:45:00,277.6,278.82,277.6,278.57,31611.0,255.036,256.1568,255.036,255.9271,31611.0
2020-01-30 11:50:00,278.57,278.88,278.47,278.47,23430.0,255.9271,256.2119,255.8353,255.8353,23430.0
2020-01-30 11:55:00,278.5,278.77,278.18,278.25,22257.0,255.8628,256.1109,255.5688,255.6331,22257.0
2020-01-30 12:00:00,278.28,278.4,278.1,278.29,30916.0,255.6607,255.7709,255.4953,255.6699,30916.0
2020-01-30 12:05:00,278.31,278.31,278.02,278.05,17258.0,255.6883,255.6883,255.4218,255.4494,17258.0
2020-01-30 12:10:00,278.05,278.06,277.05,277.06,30151.0,255.4494,255.4586,254.5307,254.5399,30151.0
2020-01-30 12:15:00,277.04,277.39,276.88,277.16,40572.0,254.5215,254.843,254.3745,254.6317,40572.0
2020-01-30 12:20:00,277.2,277.75,277.1,277.51,29628.0,254.6685,255.1738,254.5766,254.9533,29628.0
2020-01-30 12:25:00,277.5,277.68,277.22,277.4,21586.0,254.9441,255.1095,254.6869,254.8522,21586.0
2020-01-30 12:30:00,277.41,277.55,277.0,277.0,15515.0,254.8614,254.99,254.4847,254.4847,15515.0
2020-01-30 12:35:00,277.01,277.3,276.61,276.8,24921.0,254.4939,254.7604,254.1264,254.301,24921.0
2020-01-30 12:40:00,276.68,276.85,276.25,276.25,14910.0,254.1908,254.3469,253.7957,253.7957,14910.0
2020-01-30 12:45:00,276.25,276.47,275.92,276.21,22315.0,253.7957,253.9978,253.4925,253.759,22315.0
2020-01-30 12:50:00,276.27,276.94,276.07,276.35,16589.0,253.8141,254.4296,253.6303,253.8876,16589.0
2020-01-30 12:55:00,276.42,277.12,276.41,276.94,31498.0,253.9519,254.595,253.9427,254.4296,31498.0
2020-01-30 13:00:00,276.95,277.0,276.76,276.89,32243.0,254.4388,254.4847,254.2642,254.3837,32243.0
2020-01-30 13:05:00,276.9,276.96,276.51,276.6,32532.0,254.3929,254.448,254.0346,254.1173,32532.0
2020-01-30 13:10:00,276.66,276.99,276.66,276.86,24497.0,254.1724,254.4756,254.1724,254.3561,24497.0
2020-01-30 13:15:00,276.9,277.01,276.45,276.45,32667.0,254.3929,254.4939,253.9794,253.9794,32667.0
2020-01-30 13:20:00,276.47,276.61,276.12,276.58,18567.0,253.9978,254.1264,253.6763,254.0989,18567.0
2020-01-30 13:25:00,276.6,277.06,276.42,276.93,21769.0,254.1173,254.5399,253.9519,254.4204,21769.0
2020-01-30 13:30:00,276.89,277.46,276.85,277.38,19446.0,254.3837,254.9074,254.3469,254.8339,19446.0
2020-01-30 13:35:00,277.4,277.59,277.1,277.53,10631.0,254.8522,255.0268,254.5766,254.9717,10631.0
2020-01-30 13:40:00,277.59,278.06,277.59,278.05,22225.0,255.0268,255.4586,255.0268,255.4494,22225.0
2020-01-30 13:45:00,278.04,278.04,277.73,277.85,12136.0,255.4402,255.4402,255.1554,255.2657,12136.0
2020-01-30 13:50:00,277.87,278.18,277.87,278.01,20042.0,255.284,255.5688,255.284,255.4126,20042.0
2020-01-30 13:55:00,277.98,278.18,277.9,278.18,11466.0,255.3851,255.5688,255.3116,255.5688,11466.0
2020-01-30 14:00:00,278.2,278.54,278.2,278.43,32041.0,255.5872,255.8996,255.5872,255.7985,32041.0
2020-01-30 14:05:00,278.44,278.67,278.34,278.64,15553.0,255.8077,256.019,255.7158,255.9914,15553.0
2020-01-30 14:10:00,278.67,278.77,278.33,278.4,27187.0,256.019,256.1109,255.7066,255.7709,27187.0
2020-01-30 14:15:00,278.39,278.39,277.67,277.86,14503.0,255.7618,255.7618,255.1003,255.2748,14503.0
2020-01-30 14:20:00,277.81,278.42,277.81,277.87,19733.0,255.2289,255.7893,255.2289,255.284,19733.0
2020-01-30 14:25:00,277.91,278.12,277.85,277.91,16102.0,255.3208,255.5137,255.2657,255.3208,16102.0
2020-01-30 14:30:00,277.93,278.07,277.78,277.88,16649.0,255.3391,255.4678,255.2013,255.2932,16649.0
2020-01-30 14:35:00,277.88,278.07,277.72,277.77,14210.0,255.2932,255.4678,255.1462,255.1922,14210.0
2020-01-30 14:40:00,277.72,278.79,277.63,277.76,34017.0,255.1462,256.1292,255.0635,255.183,34017.0
2020-01-30 14:45:00,277.69,278.18,277.38,278.02,25277.0,255.1187,255.5688,254.8339,255.4218,25277.0
2020-01-30 14:50:00,278.02,278.18,277.46,277.71,19448.0,255.4218,255.5688,254.9074,255.137,19448.0
2020-01-30 14:55:00,277.69,278.53,277.68,278.35,19462.0,255.1187,255.8904,255.1095,255.725,19462.0
2020-01-30 15:00:00,278.43,279.14,278.23,279.08,27271.0,255.7985,256.4508,255.6148,256.3957,27271.0
2020-01-30 15:05:00,279.05,279.17,278.57,278.61,18593.0,256.3681,256.4784,255.9271,255.9639,18593.0
2020-01-30 15:10:00,278.57,278.9,278.55,278.84,17449.0,255.9271,256.2303,255.9088,256.1752,17449.0
2020-01-30 15:15:00,278.85,279.52,278.72,279.32,31874.0,256.1844,256.7999,256.0649,256.6162,31874.0
2020-01-30 15:20:00,279.27,279.68,279.15,279.6,19027.0,256.5702,256.9469,256.46,256.8734,19027.0
2020-01-30 15:25:00,279.61,279.92,279.47,279.91,34007.0,256.8826,257.1674,256.754,257.1582,34007.0
2020-01-30 15:30:00,279.9,280.01,279.55,279.78,34119.0,257.149,257.2501,256.8275,257.0388,34119.0
2020-01-30 15:35:00,279.78,279.97,279.51,279.69,43369.0,257.0388,257.2133,256.7907,256.9561,43369.0
2020-01-30 15:40:00,279.7,280.08,279.57,280.0,42965.0,256.9653,257.3144,256.8458,257.2409,42965.0
2020-01-30 15:45:00,280.0,280.29,279.91,279.99,44626.0,257.2409,257.5073,257.1582,257.2317,44626.0
2020-01-30 15:50:00,279.94,280.2,279.6,280.04,60816.0,257.1858,257.4246,256.8734,257.2776,60816.0
2020-01-30 15:55:00,280.07,281.08,280.02,280.98,161524.0,257.3052,258.2331,257.2593,258.1412,161524.0
2020-01-31 09:30:00,278.17,278.78,276.53,276.93,155732.0,255.5596,256.1201,254.0529,254.4204,155732.0
2020-01-31 09:35:00,276.8,277.57,276.22,277.36,41653.0,254.301,255.0084,253.7681,254.8155,41653.0
2020-01-31 09:40:00,277.35,277.68,276.85,276.97,49220.0,254.8063,255.1095,254.3469,254.4572,49220.0
2020-01-31 09:45:00,276.9,277.36,276.54,276.66,23606.0,254.3929,254.8155,254.0621,254.1724,23606.0
2020-01-31 09:50:00,276.59,276.78,276.31,276.58,21858.0,254.1081,254.2826,253.8508,254.0989,21858.0
2020-01-31 09:55:00,276.62,276.89,276.28,276.31,37226.0,254.1356,254.3837,253.8233,253.8508,37226.0
2020-01-31 10:00:00,276.36,276.5,275.79,275.79,41449.0,253.8968,254.0254,253.3731,253.3731,41449.0
2020-01-31 10:05:00,275.92,276.03,275.47,275.96,30422.0,253.4925,253.5936,253.0791,253.5293,30422.0
2020-01-31 10:10:00,275.99,276.01,275.45,275.45,28577.0,253.5568,253.5752,253.0607,253.0607,28577.0
2020-01-31 10:15:00,275.5,275.95,275.34,275.95,18296.0,253.1067,253.5201,252.9597,253.5201,18296.0
2020-01-31 10:20:00,276.01,276.83,275.95,276.28,23681.0,253.5752,254.3286,253.5201,253.8233,23681.0
2020-01-31 10:25:00,276.29,276.53,275.75,275.84,23068.0,253.8325,254.0529,253.3363,253.419,23068.0
2020-01-31 10:30:00,275.82,276.2,275.68,275.95,25235.0,253.4007,253.7498,253.272,253.5201,25235.0
2020-01-31 10:35:00,275.98,276.01,275.59,275.87,11738.0,253.5476,253.5752,253.1893,253.4466,11738.0
2020-01-31 10:40:00,275.8,275.94,275.49,275.49,12289.0,253.3823,253.5109,253.0975,253.0975,12289.0
2020-01-31 10:45:00,275.56,275.89,275.27,275.84,66544.0,253.1618,253.465,252.8954,253.419,66544.0
2020-01-31 10:50:00,275.83,275.93,275.34,275.57,22497.0,253.4098,253.5017,252.9597,253.171,22497.0
2020-01-31 10:55:00,275.64,275.74,275.12,275.23,29614.0,253.2353,253.3272,252.7576,252.8586,29614.0
2020-01-31 11:00:00,275.2,275.27,274.59,274.94,71196.0,252.831,252.8954,252.2706,252.5922,71196.0
2020-01-31 11:05:00,274.91,275.0,274.78,274.96,20974.0,252.5646,252.6473,252.4452,252.6106,20974.0
2020-01-31 11:10:00,274.92,275.3,274.81,275.0,52906.0,252.5738,252.9229,252.4727,252.6473,52906.0
2020-01-31 11:15:00,274.99,275.06,274.32,274.82,33487.0,252.6381,252.7024,252.0226,252.4819,33487.0
2020-01-31 11:20:00,274.82,274.9,274.52,274.52,17488.0,252.4819,252.5554,252.2063,252.2063,17488.0
2020-01-31 11:25:00,274.54,274.71,274.01,274.01,29101.0,252.2247,252.3809,251.7378,251.7378,29101.0
2020-01-31 11:30:00,274.08,274.69,274.08,274.6,21302.0,251.8021,252.3625,251.8021,252.2798,21302.0
2020-01-31 11:35:00,274.63,274.89,274.2,274.31,22251.0,252.3074,252.5462,251.9123,252.0134,22251.0
2020-01-31 11:40:00,274.32,274.63,274.18,274.48,41787.0,252.0226,252.3074,251.894,252.1696,41787.0
2020-01-31 11:45:00,274.53,275.09,274.46,274.9,49771.0,252.2155,252.73,252.1512,252.5554,49771.0
2020-01-31 11:50:00,274.95,274.95,274.55,274.65,13483.0,252.6014,252.6014,252.2339,252.3258,13483.0
2020-01-31 11:55:00,274.72,274.82,274.54,274.74,22151.0,252.3901,252.4819,252.2247,252.4084,22151.0
2020-01-31 12:00:00,274.79,274.84,274.66,274.66,23044.0,252.4544,252.5003,252.3349,252.3349,23044.0
2020-01-31 12:05:00,274.67,274.67,274.38,274.46,17263.0,252.3441,252.3441,252.0777,252.1512,17263.0
2020-01-31 12:10:00,274.46,274.55,274.1,274.12,19795.0,252.1512,252.2339,251.8205,251.8388,19795.0
2020-01-31 12:15:00,274.14,274.73,274.13,274.45,24051.0,251.8572,252.3993,251.848,252.142,24051.0
2020-01-31 12:20:00,274.48,274.49,274.25,274.35,9078.0,252.1696,252.1788,251.9583,252.0501,9078.0
2020-01-31 12:25:00,274.32,274.37,274.24,274.26,8538.0,252.0226,252.0685,251.9491,251.9675,8538.0
2020-01-31 12:30:00,274.25,274.38,273.76,273.76,17159.0,251.9583,252.0777,251.5081,251.5081,17159.0
2020-01-31 12:35:00,273.79,273.87,273.11,273.14,22479.0,251.5357,251.6092,250.9109,250.9385,22479.0
2020-01-31 12:40:00,273.17,273.63,272.89,273.61,24752.0,250.9661,251.3887,250.7088,251.3703,24752.0
2020-01-31 12:45:00,273.65,273.82,272.81,272.91,25030.0,251.407,251.5632,250.6353,250.7272,25030.0
2020-01-31 12:50:00,272.92,273.03,272.52,272.93,31469.0,250.7364,250.8374,250.3689,250.7456,31469.0
2020-01-31 12:55:00,272.84,273.0,272.44,272.91,51807.0,250.6629,250.8099,250.2954,250.7272,51807.0
2020-01-31 13:00:00,272.95,273.35,272.87,273.21,27833.0,250.7639,251.1314,250.6904,251.0028,27833.0
2020-01-31 13:05:00,273.18,273.66,272.94,272.94,28288.0,250.9752,251.4162,250.7547,250.7547,28288.0
2020-01-31 13:10:00,273.04,273.15,272.67,272.77,21688.0,250.8466,250.9477,250.5067,250.5986,21688.0
2020-01-31 13:15:00,272.8,273.12,272.71,272.71,17463.0,250.6261,250.9201,250.5434,250.5434,17463.0
2020-01-31 13:20:00,272.73,273.44,272.51,273.42,19233.0,250.5618,251.2141,250.3597,251.1957,19233.0
2020-01-31 13:25:00,273.43,273.75,273.2,273.21,23574.0,251.2049,251.4989,250.9936,251.0028,23574.0
2020-01-31 13:30:00,273.18,273.33,272.78,273.19,15462.0,250.9752,251.113,250.6078,250.9844,15462.0
2020-01-31 13:35:00,273.21,273.31,272.79,272.79,9585.0,251.0028,251.0947,250.6169,250.6169,9585.0
2020-01-31 13:40:00,272.77,273.12,272.71,272.71,55344.0,250.5986,250.9201,250.5434,250.5434,55344.0
2020-01-31 13:45:00,272.72,273.1,272.72,273.01,33299.0,250.5526,250.9017,250.5526,250.8191,33299.0
2020-01-31 13:50:00,273.04,273.11,272.77,272.78,132690.0,250.8466,250.9109,250.5986,250.6078,132690.0
2020-01-31 13:55:00,272.81,273.15,272.48,273.01,106673.0,250.6353,250.9477,250.3321,250.8191,106673.0
2020-01-31 14:00:00,273.05,273.08,272.84,272.94,47318.0,250.8558,250.8834,250.6629,250.7547,47318.0
2020-01-31 14:05:00,272.95,272.95,272.12,272.32,62832.0,250.7639,250.7639,250.0014,250.1851,62832.0
2020-01-31 14:10:00,272.32,272.5,271.99,272.25,91036.0,250.1851,250.3505,249.882,250.1208,91036.0
2020-01-31 14:15:00,272.3,272.63,272.13,272.43,36244.0,250.1668,250.4699,250.0106,250.2862,36244.0
2020-01-31 14:20:00,272.44,272.44,271.68,271.71,61519.0,250.2954,250.2954,249.5972,249.6247,61519.0
2020-01-31 14:25:00,271.75,272.04,271.58,271.88,69641.0,249.6615,249.9279,249.5053,249.7809,69641.0
2020-01-31 14:30:00,271.82,272.7,271.77,272.5,30486.0,249.7258,250.5343,249.6798,250.3505,30486.0
2020-01-31 14:35:00,272.53,272.78,272.42,272.55,41242.0,250.3781,250.6078,250.277,250.3964,41242.0
2020-01-31 14:40:00,272.56,272.6,272.26,272.31,40338.0,250.4056,250.4424,250.13,250.176,40338.0
2020-01-31 14:45:00,272.29,272.46,272.09,272.35,33957.0,250.1576,250.3138,249.9738,250.2127,33957.0
2020-01-31 14:50:00,272.38,272.74,272.31,272.47,51206.0,250.2403,250.571,250.176,250.323,51206.0
2020-01-31 14:55:00,272.46,272.9,272.45,272.58,133493.0,250.3138,250.718,250.3046,250.424,133493.0
2020-01-31 15:00:00,272.6,272.91,272.51,272.73,44891.0,250.4424,250.7272,250.3597,250.5618,44891.0
2020-01-31 15:05:00,272.73,273.08,272.63,272.65,60219.0,250.5618,250.8834,250.4699,250.4883,60219.0
2020-01-31 15:10:00,272.6,272.78,272.02,272.05,48028.0,250.4424,250.6078,249.9095,249.9371,48028.0
2020-01-31 15:15:00,272.02,272.24,271.86,271.86,41266.0,249.9095,250.1116,249.7625,249.7625,41266.0
2020-01-31 15:20:00,271.88,271.98,271.57,271.79,68491.0,249.7809,249.8728,249.4961,249.6982,68491.0
2020-01-31 15:25:00,271.79,271.79,271.18,271.52,136764.0,249.6982,249.6982,249.1378,249.4502,136764.0
2020-01-31 15:30:00,271.53,272.29,271.37,271.96,53416.0,249.4594,250.1576,249.3124,249.8544,53416.0
2020-01-31 15:35:00,271.92,272.09,271.7,271.93,35028.0,249.8177,249.9738,249.6155,249.8268,35028.0
2020-01-31 15:40:00,271.9,272.27,271.33,272.1,69583.0,249.7993,250.1392,249.2756,249.983,69583.0
2020-01-31 15:45:00,272.1,272.25,271.75,271.93,71049.0,249.983,250.1208,249.6615,249.8268,71049.0
2020-01-31 15:50:00,271.86,272.46,271.74,272.46,91673.0,249.7625,250.3138,249.6523,250.3138,91673.0
2020-01-31 15:55:00,272.48,272.73,272.21,272.39,210499.0,250.3321,250.5618,250.0841,250.2495,210499.0
2020-02-03 09:30:00,275.13,275.49,273.45,274.16,226326.0,252.7667,253.0975,251.2233,251.8756,226326.0
2020-02-03 09:35:00,274.23,276.85,274.18,275.06,66287.0,251.9399,254.3469,251.894,252.7024,66287.0
2020-02-03 09:40:00,275.09,275.75,274.85,275.33,61066.0,252.73,253.3363,252.5095,252.9505,61066.0
2020-02-03 09:45:00,275.27,275.87,275.18,275.57,76721.0,252.8954,253.4466,252.8127,253.171,76721.0
2020-02-03 09:50:00,275.51,275.58,274.85,275.23,149702.0,253.1159,253.1802,252.5095,252.8586,149702.0
2020-02-03 09:55:00,275.28,275.45,274.53,274.65,44483.0,252.9045,253.0607,252.2155,252.3258,44483.0
2020-02-03 10:00:00,274.78,275.68,274.76,275.3,95403.0,252.4452,253.272,252.4268,252.9229,95403.0
2020-02-03 10:05:00,275.19,275.58,274.95,275.3,60652.0,252.8219,253.1802,252.6014,252.9229,60652.0
2020-02-03 10:10:00,275.29,275.39,274.79,275.04,34186.0,252.9137,253.0056,252.4544,252.6841,34186.0
2020-02-03 10:15:00,275.0,275.27,274.87,275.21,33409.0,252.6473,252.8954,252.5279,252.8402,33409.0
2020-02-03 10:20:00,275.16,275.66,275.04,275.47,114003.0,252.7943,253.2537,252.6841,253.0791,114003.0
2020-02-03 10:25:00,275.56,275.86,275.49,275.64,56513.0,253.1618,253.4374,253.0975,253.2353,56513.0
2020-02-03 10:30:00,275.68,275.83,275.28,275.37,89325.0,253.272,253.4098,252.9045,252.9872,89325.0
2020-02-03 10:35:00,275.41,275.79,275.11,275.71,107141.0,253.024,253.3731,252.7484,253.2996,107141.0
2020-02-03 10:40:00,275.75,275.8,275.39,275.65,53813.0,253.3363,253.3823,253.0056,253.2445,53813.0
2020-02-03 10:45:00,275.65,275.68,275.37,275.39,16810.0,253.2445,253.272,252.9872,253.0056,16810.0
2020-02-03 10:50:00,275.34,275.66,275.34,275.56,28443.0,252.9597,253.2537,252.9597,253.1618,28443.0
2020-02-03 10:55:00,275.59,275.77,275.51,275.51,113137.0,253.1893,253.3547,253.1159,253.1159,113137.0
2020-02-03 11:00:00,275.51,275.6,275.09,275.29,74615.0,253.1159,253.1985,252.73,252.9137,74615.0
2020-02-03 11:05:00,275.29,275.34,275.08,275.2,40158.0,252.9137,252.9597,252.7208,252.831,40158.0
2020-02-03 11:10:00,275.19,275.27,274.55,274.57,26456.0,252.8219,252.8954,252.2339,252.2523,26456.0
2020-02-03 11:15:00,274.53,274.53,273.93,274.22,41440.0,252.2155,252.2155,251.6643,251.9307,41440.0
2020-02-03 11:20:00,274.23,274.29,273.53,273.7,59605.0,251.9399,251.995,251.2968,251.453,59605.0
2020-02-03 11:25:00,273.66,273.81,273.0,273.63,77314.0,251.4162,251.554,250.8099,251.3887,77314.0
2020-02-03 11:30:00,273.7,274.0,273.4,273.42,18721.0,251.453,251.7286,251.1774,251.1957,18721.0
2020-02-03 11:35:00,273.33,273.47,272.87,273.38,18129.0,251.113,251.2417,250.6904,251.159,18129.0
2020-02-03 11:40:00,273.33,273.39,272.65,272.87,20769.0,251.113,251.1682,250.4883,250.6904,20769.0
2020-02-03 11:45:00,272.79,273.0,272.64,272.81,16723.0,250.6169,250.8099,250.4791,250.6353,16723.0
2020-02-03 11:50:00,272.82,272.98,272.24,272.97,45534.0,250.6445,250.7915,250.1116,250.7823,45534.0
2020-02-03 11:55:00,272.86,272.99,272.56,272.69,30154.0,250.6812,250.8007,250.4056,250.5251,30154.0
2020-02-03 12:00:00,272.7,273.13,272.66,272.94,110604.0,250.5343,250.9293,250.4975,250.7547,110604.0
2020-02-03 12:05:00,272.99,273.39,272.86,272.96,24366.0,250.8007,251.1682,250.6812,250.7731,24366.0
2020-02-03 12:10:00,272.93,273.01,272.64,272.74,19531.0,250.7456,250.8191,250.4791,250.571,19531.0
2020-02-03 12:15:00,272.75,272.98,272.45,272.75,49088.0,250.5802,250.7915,250.3046,250.5802,49088.0
2020-02-03 12:20:00,272.79,272.79,272.05,272.43,56845.0,250.6169,250.6169,249.9371,250.2862,56845.0
2020-02-03 12:25:00,272.42,272.5,271.18,271.18,64918.0,250.277,250.3505,249.1378,249.1378,64918.0
2020-02-03 12:30:00,271.29,271.55,271.1,271.15,29268.0,249.2389,249.4777,249.0643,249.1102,29268.0
2020-02-03 12:35:00,271.16,271.25,270.82,270.85,55058.0,249.1194,249.2021,248.8071,248.8346,55058.0
2020-02-03 12:40:00,270.89,271.9,270.87,271.87,42059.0,248.8714,249.7993,248.853,249.7717,42059.0
2020-02-03 12:45:00,271.88,271.88,271.52,271.64,21194.0,249.7809,249.7809,249.4502,249.5604,21194.0
2020-02-03 12:50:00,271.73,272.0,271.59,271.74,30386.0,249.6431,249.8912,249.5145,249.6523,30386.0
2020-02-03 12:55:00,271.69,271.81,271.6,271.77,26784.0,249.6064,249.7166,249.5237,249.6798,26784.0
2020-02-03 13:00:00,271.83,272.34,271.77,272.21,24063.0,249.735,250.2035,249.6798,250.0841,24063.0
2020-02-03 13:05:00,272.25,272.33,271.91,271.97,17063.0,250.1208,250.1943,249.8085,249.8636,17063.0
2020-02-03 13:10:00,271.95,271.95,271.29,271.61,40902.0,249.8452,249.8452,249.2389,249.5329,40902.0
2020-02-03 13:15:00,271.62,271.85,271.39,271.8,20986.0,249.542,249.7533,249.3307,249.7074,20986.0
2020-02-03 13:20:00,271.74,272.13,271.58,272.08,43302.0,249.6523,250.0106,249.5053,249.9647,43302.0
2020-02-03 13:25:00,272.13,272.39,271.95,272.29,44762.0,250.0106,250.2495,249.8452,250.1576,44762.0
2020-02-03 13:30:00,272.29,272.52,272.21,272.24,29129.0,250.1576,250.3689,250.0841,250.1116,29129.0
2020-02-03 13:35:00,272.21,272.7,272.06,272.57,38175.0,250.0841,250.5343,249.9463,250.4148,38175.0
2020-02-03 13:40:00,272.47,272.86,272.33,272.61,15496.0,250.323,250.6812,250.1943,250.4516,15496.0
2020-02-03 13:45:00,272.55,272.96,272.48,272.92,20914.0,250.3964,250.7731,250.3321,250.7364,20914.0
2020-02-03 13:50:00,272.89,272.92,272.58,272.85,13631.0,250.7088,250.7364,250.424,250.6721,13631.0
2020-02-03 13:55:00,272.81,273.38,272.81,273.3,19743.0,250.6353,251.159,250.6353,251.0855,19743.0
2020-02-03 14:00:00,273.3,273.35,273.02,273.31,24849.0,251.0855,251.1314,250.8282,251.0947,24849.0
2020-02-03 14:05:00,273.31,273.36,272.96,273.13,11642.0,251.0947,251.1406,250.7731,250.9293,11642.0
2020-02-03 14:10:00,273.07,273.07,272.47,272.47,20564.0,250.8742,250.8742,250.323,250.323,20564.0
2020-02-03 14:15:00,272.47,272.65,272.34,272.58,40560.0,250.323,250.4883,250.2035,250.424,40560.0
2020-02-03 14:20:00,272.58,272.62,272.08,272.37,52222.0,250.424,250.4608,249.9647,250.2311,52222.0
2020-02-03 14:25:00,272.38,272.47,272.09,272.23,24522.0,250.2403,250.323,249.9738,250.1025,24522.0
2020-02-03 14:30:00,272.24,272.41,272.22,272.35,23228.0,250.1116,250.2678,250.0933,250.2127,23228.0
2020-02-03 14:35:00,272.36,272.67,272.31,272.55,32707.0,250.2219,250.5067,250.176,250.3964,32707.0
2020-02-03 14:40:00,272.47,273.19,272.36,273.08,60758.0,250.323,250.9844,250.2219,250.8834,60758.0
2020-02-03 14:45:00,273.1,273.19,272.95,273.01,12274.0,250.9017,250.9844,250.7639,250.8191,12274.0
2020-02-03 14:50:00,273.0,273.65,272.99,273.43,12842.0,250.8099,251.407,250.8007,251.2049,12842.0
2020-02-03 14:55:00,273.44,273.69,273.27,273.51,19237.0,251.2141,251.4438,251.0579,251.2784,19237.0
2020-02-03 15:00:00,273.58,273.93,273.57,273.91,15076.0,251.3427,251.6643,251.3335,251.6459,15076.0
2020-02-03 15:05:00,273.94,274.34,273.91,273.92,21263.0,251.6735,252.041,251.6459,251.6551,21263.0
2020-02-03 15:10:00,273.92,273.96,273.45,273.77,33759.0,251.6551,251.6918,251.2233,251.5173,33759.0
2020-02-03 15:15:00,273.83,273.96,273.64,273.96,20113.0,251.5724,251.6918,251.3978,251.6918,20113.0
2020-02-03 15:20:00,273.98,274.03,273.61,273.99,25020.0,251.7102,251.7561,251.3703,251.7194,25020.0
2020-02-03 15:25:00,273.99,274.33,273.95,274.29,41352.0,251.7194,252.0318,251.6827,251.995,41352.0
2020-02-03 15:30:00,274.25,274.68,274.09,274.51,39797.0,251.9583,252.3533,251.8113,252.1971,39797.0
2020-02-03 15:35:00,274.52,274.6,274.07,274.09,56660.0,252.2063,252.2798,251.7929,251.8113,56660.0
2020-02-03 15:40:00,274.08,274.4,273.96,274.15,58103.0,251.8021,252.0961,251.6918,251.8664,58103.0
2020-02-03 15:45:00,274.15,274.3,273.87,273.96,57777.0,251.8664,252.0042,251.6092,251.6918,57777.0
2020-02-03 15:50:00,273.96,273.97,273.23,273.33,85316.0,251.6918,251.701,251.0212,251.113,85316.0
2020-02-03 15:55:00,273.32,274.21,273.32,273.92,184856.0,251.1039,251.9215,251.1039,251.6551,184856.0
2020-02-04 09:30:00,277.28,279.38,276.88,278.15,153392.0,254.742,256.6713,254.3745,255.5413,153392.0
2020-02-04 09:35:00,278.16,281.66,277.68,281.43,110043.0,255.5505,258.766,255.1095,258.5547,110043.0
2020-02-04 09:40:00,281.57,282.7,280.82,282.58,79176.0,258.6833,259.7214,257.9942,259.6112,79176.0
2020-02-04 09:45:00,282.58,283.5,281.69,282.57,87341.0,259.6112,260.4564,258.7935,259.602,87341.0
2020-02-04 09:50:00,282.41,282.42,281.3,281.48,57877.0,259.455,259.4642,258.4352,258.6006,57877.0
2020-02-04 09:55:00,281.54,282.07,280.58,281.86,83057.0,258.6557,259.1426,257.7737,258.9497,83057.0
2020-02-04 10:00:00,281.99,282.66,281.43,281.96,58837.0,259.0691,259.6847,258.5547,259.0416,58837.0
2020-02-04 10:05:00,281.96,282.13,281.49,281.88,33272.0,259.0416,259.1978,258.6098,258.9681,33272.0
2020-02-04 10:10:00,281.8,281.91,280.51,280.95,32071.0,258.8946,258.9956,257.7094,258.1137,32071.0
2020-02-04 10:15:00,280.85,281.06,280.26,280.94,31410.0,258.0218,258.2147,257.4798,258.1045,31410.0
2020-02-04 10:20:00,281.0,281.17,280.47,280.86,28824.0,258.1596,258.3158,257.6727,258.031,28824.0
2020-02-04 10:25:00,280.86,281.04,280.62,280.8,22550.0,258.031,258.1964,257.8105,257.9759,22550.0
2020-02-04 10:30:00,280.69,280.76,280.17,280.51,40985.0,257.8748,257.9391,257.3971,257.7094,40985.0
2020-02-04 10:35:00,280.55,280.88,280.33,280.49,48565.0,257.7462,258.0494,257.5441,257.6911,48565.0
2020-02-04 10:40:00,280.57,281.3,280.38,281.3,46221.0,257.7646,258.4352,257.59,258.4352,46221.0
2020-02-04 10:45:00,281.29,282.0,281.16,281.25,37922.0,258.426,259.0783,258.3066,258.3893,37922.0
2020-02-04 10:50:00,281.16,281.24,280.62,280.78,23734.0,258.3066,258.3801,257.8105,257.9575,23734.0
2020-02-04 10:55:00,280.78,281.0,280.45,280.99,17425.0,257.9575,258.1596,257.6543,258.1504,17425.0
2020-02-04 11:00:00,280.98,280.98,280.18,280.41,19790.0,258.1412,258.1412,257.4063,257.6176,19790.0
2020-02-04 11:05:00,280.45,280.87,280.29,280.35,20328.0,257.6543,258.0402,257.5073,257.5624,20328.0
2020-02-04 11:10:00,280.3,280.31,279.83,280.0,44608.0,257.5165,257.5257,257.0847,257.2409,44608.0
2020-02-04 11:15:00,279.99,280.05,279.84,279.85,20217.0,257.2317,257.2868,257.0939,257.1031,20217.0
2020-02-04 11:20:00,279.85,280.03,279.76,279.93,29609.0,257.1031,257.2685,257.0204,257.1766,29609.0
2020-02-04 11:25:00,279.92,280.26,279.77,279.8,26005.0,257.1674,257.4798,257.0296,257.0571,26005.0
2020-02-04 11:30:00,279.83,280.85,279.66,280.62,24079.0,257.0847,258.0218,256.9285,257.8105,24079.0
2020-02-04 11:35:00,280.61,281.03,280.61,280.76,22978.0,257.8013,258.1872,257.8013,257.9391,22978.0
2020-02-04 11:40:00,280.76,280.9,280.44,280.51,25398.0,257.9391,258.0677,257.6451,257.7094,25398.0
2020-02-04 11:45:00,280.46,280.55,279.97,280.06,57039.0,257.6635,257.7462,257.2133,257.296,57039.0
2020-02-04 11:50:00,280.06,280.56,279.88,280.56,20352.0,257.296,257.7554,257.1306,257.7554,20352.0
2020-02-04 11:55:00,280.66,280.74,280.44,280.62,12384.0,257.8472,257.9207,257.6451,257.8105,12384.0
2020-02-04 12:00:00,280.63,281.03,280.58,281.0,24093.0,257.8197,258.1872,257.7737,258.1596,24093.0
2020-02-04 12:05:00,280.96,280.96,280.7,280.8,13441.0,258.1229,258.1229,257.884,257.9759,13441.0
2020-02-04 12:10:00,280.79,281.02,280.73,280.96,16465.0,257.9667,258.178,257.9116,258.1229,16465.0
2020-02-04 12:15:00,280.97,281.06,280.55,280.64,29081.0,258.132,258.2147,257.7462,257.8289,29081.0
2020-02-04 12:20:00,280.57,281.05,280.4,280.4,25452.0,257.7646,258.2055,257.6084,257.6084,25452.0
2020-02-04 12:25:00,280.45,280.52,280.01,280.16,62278.0,257.6543,257.7186,257.2501,257.3879,62278.0
2020-02-04 12:30:00,280.18,280.27,279.69,279.7,18245.0,257.4063,257.4889,256.9561,256.9653,18245.0
2020-02-04 12:35:00,279.72,280.09,279.69,279.94,28014.0,256.9837,257.3236,256.9561,257.1858,28014.0
2020-02-04 12:40:00,279.93,280.04,279.61,279.78,31702.0,257.1766,257.2776,256.8826,257.0388,31702.0
2020-02-04 12:45:00,279.75,280.04,279.67,279.95,28745.0,257.0112,257.2776,256.9377,257.195,28745.0
2020-02-04 12:50:00,279.98,280.03,279.74,279.78,20401.0,257.2225,257.2685,257.002,257.0388,20401.0
2020-02-04 12:55:00,279.78,280.25,279.72,280.05,13609.0,257.0388,257.4706,256.9837,257.2868,13609.0
2020-02-04 13:00:00,280.11,280.18,279.97,280.18,12879.0,257.342,257.4063,257.2133,257.4063,12879.0
2020-02-04 13:05:00,280.22,280.29,280.0,280.06,28862.0,257.443,257.5073,257.2409,257.296,28862.0
2020-02-04 13:10:00,280.06,280.27,279.95,280.1,39733.0,257.296,257.4889,257.195,257.3328,39733.0
2020-02-04 13:15:00,280.14,280.27,279.93,280.11,20583.0,257.3695,257.4889,257.1766,257.342,20583.0
2020-02-04 13:20:00,280.14,280.31,279.97,280.2,18419.0,257.3695,257.5257,257.2133,257.4246,18419.0
2020-02-04 13:25:00,280.18,280.29,280.04,280.12,15696.0,257.4063,257.5073,257.2776,257.3511,15696.0
2020-02-04 13:30:00,280.14,280.32,280.13,280.26,18103.0,257.3695,257.5349,257.3603,257.4798,18103.0
2020-02-04 13:35:00,280.25,280.37,280.13,280.28,28095.0,257.4706,257.5808,257.3603,257.4981,28095.0
2020-02-04 13:40:00,280.23,281.07,280.23,280.95,18844.0,257.4522,258.2239,257.4522,258.1137,18844.0
2020-02-04 13:45:00,280.94,281.11,280.76,280.77,14234.0,258.1045,258.2607,257.9391,257.9483,14234.0
2020-02-04 13:50:00,280.77,281.07,280.63,281.07,15138.0,257.9483,258.2239,257.8197,258.2239,15138.0
2020-02-04 13:55:00,281.07,281.56,281.02,281.55,11171.0,258.2239,258.6741,258.178,258.6649,11171.0
2020-02-04 14:00:00,281.58,281.86,281.38,281.64,13023.0,258.6925,258.9497,258.5087,258.7476,13023.0
2020-02-04 14:05:00,281.59,281.81,281.47,281.55,13698.0,258.7017,258.9038,258.5914,258.6649,13698.0
2020-02-04 14:10:00,281.65,281.77,281.48,281.5,32546.0,258.7568,258.867,258.6006,258.619,32546.0
2020-02-04 14:15:00,281.52,281.54,281.01,281.2,15376.0,258.6373,258.6557,258.1688,258.3434,15376.0
2020-02-04 14:20:00,281.15,281.2,280.84,281.11,12250.0,258.2974,258.3434,258.0126,258.2607,12250.0
2020-02-04 14:25:00,281.29,281.49,281.17,281.32,15841.0,258.426,258.6098,258.3158,258.4536,15841.0
2020-02-04 14:30:00,281.24,281.57,281.16,281.33,14116.0,258.3801,258.6833,258.3066,258.4628,14116.0
2020-02-04 14:35:00,281.35,281.6,281.24,281.35,14403.0,258.4812,258.7108,258.3801,258.4812,14403.0
2020-02-04 14:40:00,281.18,281.18,280.93,280.93,21298.0,258.325,258.325,258.0953,258.0953,21298.0
2020-02-04 14:45:00,280.96,281.44,280.88,281.44,14454.0,258.1229,258.5638,258.0494,258.5638,14454.0
2020-02-04 14:50:00,281.46,281.49,281.12,281.13,22052.0,258.5822,258.6098,258.2699,258.279,22052.0
2020-02-04 14:55:00,281.19,281.19,280.89,280.89,20886.0,258.3342,258.3342,258.0586,258.0586,20886.0
2020-02-04 15:00:00,280.88,280.94,280.64,280.82,28357.0,258.0494,258.1045,257.8289,257.9942,28357.0
2020-02-04 15:05:00,280.86,280.86,280.52,280.76,23540.0,258.031,258.031,257.7186,257.9391,23540.0
2020-02-04 15:10:00,280.69,280.94,280.62,280.81,19074.0,257.8748,258.1045,257.8105,257.9851,19074.0
2020-02-04 15:15:00,280.84,281.29,280.77,281.25,29638.0,258.0126,258.426,257.9483,258.3893,29638.0
2020-02-04 15:20:00,281.18,281.44,280.7,281.33,28932.0,258.325,258.5638,257.884,258.4628,28932.0
2020-02-04 15:25:00,281.35,281.72,281.14,281.67,25271.0,258.4812,258.8211,258.2882,258.7752,25271.0
2020-02-04 15:30:00,281.66,282.0,281.59,281.74,37244.0,258.766,259.0783,258.7017,258.8395,37244.0
2020-02-04 15:35:00,281.66,281.66,281.18,281.22,29641.0,258.766,258.766,258.325,258.3617,29641.0
2020-02-04 15:40:00,281.2,281.26,280.73,281.2,33774.0,258.3434,258.3985,257.9116,258.3434,33774.0
2020-02-04 15:45:00,281.08,281.36,280.55,280.71,48031.0,258.2331,258.4903,257.7462,257.8932,48031.0
2020-02-04 15:50:00,280.74,280.74,280.36,280.5,88397.0,257.9207,257.9207,257.5716,257.7003,88397.0
2020-02-04 15:55:00,280.5,280.92,280.2,280.87,179632.0,257.7003,258.0861,257.4246,258.0402,179632.0
2020-02-05 09:30:00,285.6,288.95,285.44,288.72,166062.0,262.3857,265.4634,262.2387,265.2521,166062.0
2020-02-05 09:35:00,288.9,292.35,288.87,292.04,176306.0,265.4175,268.5871,265.3899,268.3023,176306.0
2020-02-05 09:40:00,292.12,293.45,291.05,291.98,109907.0,268.3757,269.5976,267.3927,268.2471,109907.0
2020-02-05 09:45:00,292.0,294.18,291.83,294.0,120803.0,268.2655,270.2683,268.1093,270.1029,120803.0
2020-02-05 09:50:00,294.01,295.29,293.03,294.22,110617.0,270.1121,271.2881,269.2118,270.3051,110617.0
2020-02-05 09:55:00,294.21,294.37,292.33,292.33,73924.0,270.2959,270.4429,268.5687,268.5687,73924.0
2020-02-05 10:00:00,292.56,293.59,292.15,292.98,74078.0,268.78,269.7263,268.4033,269.1658,74078.0
2020-02-05 10:05:00,293.0,293.12,292.13,292.26,38143.0,269.1842,269.2945,268.3849,268.5044,38143.0
2020-02-05 10:10:00,292.15,292.59,291.25,292.04,52157.0,268.4033,268.8075,267.5765,268.3023,52157.0
2020-02-05 10:15:00,292.07,292.74,291.78,292.21,35988.0,268.3298,268.9454,268.0634,268.4584,35988.0
2020-02-05 10:20:00,292.28,292.99,292.04,292.32,33162.0,268.5227,269.175,268.3023,268.5595,33162.0
2020-02-05 10:25:00,292.26,292.41,290.69,291.19,67316.0,268.5044,268.6422,267.062,267.5213,67316.0
2020-02-05 10:30:00,291.32,292.65,291.04,291.98,29663.0,267.6408,268.8627,267.3835,268.2471,29663.0
2020-02-05 10:35:00,292.0,292.12,290.9,290.99,32159.0,268.2655,268.3757,267.2549,267.3376,32159.0
2020-02-05 10:40:00,291.04,292.37,290.92,292.37,25435.0,267.3835,268.6054,267.2733,268.6054,25435.0
2020-02-05 10:45:00,292.26,293.22,292.22,293.08,27486.0,268.5044,269.3863,268.4676,269.2577,27486.0
2020-02-05 10:50:00,293.01,293.24,292.73,293.15,21934.0,269.1934,269.4047,268.9362,269.322,21934.0
2020-02-05 10:55:00,293.09,293.16,292.62,292.83,21429.0,269.2669,269.3312,268.8351,269.028,21429.0
2020-02-05 11:00:00,292.8,293.62,292.5,293.42,34800.0,269.0005,269.7538,268.7249,269.5701,34800.0
2020-02-05 11:05:00,293.49,294.0,293.38,293.9,50503.0,269.6344,270.1029,269.5333,270.0111,50503.0
2020-02-05 11:10:00,293.86,294.7,293.69,294.52,45777.0,269.9743,270.746,269.8181,270.5807,45777.0
2020-02-05 11:15:00,294.51,295.74,294.5,295.39,60421.0,270.5715,271.7015,270.5623,271.38,60421.0
2020-02-05 11:20:00,295.45,296.22,295.25,295.42,57324.0,271.4351,272.1425,271.2513,271.4075,57324.0
2020-02-05 11:25:00,295.44,295.54,294.65,295.01,35321.0,271.4259,271.5178,270.7001,271.0308,35321.0
2020-02-05 11:30:00,295.0,295.33,294.45,294.46,30242.0,271.0217,271.3248,270.5164,270.5255,30242.0
2020-02-05 11:35:00,294.37,294.55,293.87,294.55,41503.0,270.4429,270.6082,269.9835,270.6082,41503.0
2020-02-05 11:40:00,294.49,294.49,293.71,293.8,36591.0,270.5531,270.5531,269.8365,269.9192,36591.0
2020-02-05 11:45:00,293.85,294.08,293.57,293.96,47581.0,269.9651,270.1764,269.7079,270.0662,47581.0
2020-02-05 11:50:00,294.0,294.01,293.46,293.68,25774.0,270.1029,270.1121,269.6068,269.8089,25774.0
2020-02-05 11:55:00,293.75,294.35,293.75,294.35,12833.0,269.8733,270.4245,269.8733,270.4245,12833.0
2020-02-05 12:00:00,294.24,294.76,294.15,294.66,29652.0,270.3234,270.8012,270.2407,270.7093,29652.0
2020-02-05 12:05:00,294.57,294.76,294.13,294.48,16041.0,270.6266,270.8012,270.2224,270.5439,16041.0
2020-02-05 12:10:00,294.47,294.83,294.25,294.7,22381.0,270.5347,270.8655,270.3326,270.746,22381.0
2020-02-05 12:15:00,294.74,295.11,294.6,294.76,24344.0,270.7828,271.1227,270.6542,270.8012,24344.0
2020-02-05 12:20:00,294.74,294.81,293.77,293.95,28667.0,270.7828,270.8471,269.8916,270.057,28667.0
2020-02-05 12:25:00,293.99,294.23,293.75,293.75,21339.0,270.0938,270.3142,269.8733,269.8733,21339.0
2020-02-05 12:30:00,293.84,294.28,293.72,294.04,64218.0,269.9559,270.3602,269.8457,270.1397,64218.0
2020-02-05 12:35:00,294.01,294.26,293.73,294.2,26168.0,270.1121,270.3418,269.8549,270.2867,26168.0
2020-02-05 12:40:00,294.18,294.58,294.09,294.52,13681.0,270.2683,270.6358,270.1856,270.5807,13681.0
2020-02-05 12:45:00,294.46,294.58,294.01,294.13,21850.0,270.5255,270.6358,270.1121,270.2224,21850.0
2020-02-05 12:50:00,294.12,294.81,294.12,294.64,16150.0,270.2132,270.8471,270.2132,270.6909,16150.0
2020-02-05 12:55:00,294.75,295.0,294.53,294.95,16144.0,270.792,271.0217,270.5899,270.9757,16144.0
2020-02-05 13:00:00,294.92,294.97,294.2,294.49,31095.0,270.9482,270.9941,270.2867,270.5531,31095.0
2020-02-05 13:05:00,294.54,294.89,294.35,294.8,28647.0,270.599,270.9206,270.4245,270.8379,28647.0
2020-02-05 13:10:00,294.79,295.29,294.78,294.96,23183.0,270.8287,271.2881,270.8195,270.9849,23183.0
2020-02-05 13:15:00,294.91,295.09,294.62,294.99,17127.0,270.939,271.1043,270.6725,271.0125,17127.0
2020-02-05 13:20:00,294.95,295.66,294.93,295.4,32411.0,270.9757,271.628,270.9573,271.3891,32411.0
2020-02-05 13:25:00,295.45,295.46,294.9,295.06,29557.0,271.4351,271.4443,270.9298,271.0768,29557.0
2020-02-05 13:30:00,295.09,295.26,294.95,295.25,21364.0,271.1043,271.2605,270.9757,271.2513,21364.0
2020-02-05 13:35:00,295.27,295.56,295.14,295.39,21105.0,271.2697,271.5361,271.1503,271.38,21105.0
2020-02-05 13:40:00,295.34,295.68,295.14,295.64,20273.0,271.334,271.6464,271.1503,271.6096,20273.0
2020-02-05 13:45:00,295.67,296.39,295.62,296.15,43289.0,271.6372,272.2987,271.5913,272.0782,43289.0
2020-02-05 13:50:00,296.21,296.7,296.12,296.7,32015.0,272.1333,272.5835,272.0506,272.5835,32015.0
2020-02-05 13:55:00,296.74,296.77,296.45,296.58,31571.0,272.6202,272.6478,272.3538,272.4732,31571.0
2020-02-05 14:00:00,296.58,296.78,296.21,296.62,32726.0,272.4732,272.657,272.1333,272.51,32726.0
2020-02-05 14:05:00,296.69,297.0,296.68,296.85,37594.0,272.5743,272.8591,272.5651,272.7213,37594.0
2020-02-05 14:10:00,296.87,296.87,295.91,296.05,41603.0,272.7397,272.7397,271.8577,271.9863,41603.0
2020-02-05 14:15:00,296.05,296.5,295.9,296.5,29810.0,271.9863,272.3997,271.8485,272.3997,29810.0
2020-02-05 14:20:00,296.44,296.63,296.26,296.62,24386.0,272.3446,272.5192,272.1792,272.51,24386.0
2020-02-05 14:25:00,296.56,296.56,295.91,295.92,28341.0,272.4549,272.4549,271.8577,271.8669,28341.0
2020-02-05 14:30:00,295.9,295.98,295.25,295.51,54999.0,271.8485,271.922,271.2513,271.4902,54999.0
2020-02-05 14:35:00,295.54,295.77,295.34,295.35,24848.0,271.5178,271.7291,271.334,271.3432,24848.0
2020-02-05 14:40:00,295.38,295.86,295.22,295.7,24943.0,271.3708,271.8118,271.2238,271.6648,24943.0
2020-02-05 14:45:00,295.72,295.8,295.3,295.77,16787.0,271.6831,271.7566,271.2973,271.7291,16787.0
2020-02-05 14:50:00,295.74,296.18,295.74,296.0,20551.0,271.7015,272.1057,271.7015,271.9404,20551.0
2020-02-05 14:55:00,296.0,296.08,295.57,295.57,29657.0,271.9404,272.0139,271.5453,271.5453,29657.0
2020-02-05 15:00:00,295.53,295.66,295.06,295.66,61502.0,271.5086,271.628,271.0768,271.628,61502.0
2020-02-05 15:05:00,295.69,296.08,295.58,295.99,37911.0,271.6556,272.0139,271.5545,271.9312,37911.0
2020-02-05 15:10:00,295.96,295.96,294.7,294.85,38186.0,271.9036,271.9036,270.746,270.8838,38186.0
2020-02-05 15:15:00,294.9,295.98,294.9,295.92,24180.0,270.9298,271.922,270.9298,271.8669,24180.0
2020-02-05 15:20:00,295.98,296.5,295.97,296.28,37374.0,271.922,272.3997,271.9128,272.1976,37374.0
2020-02-05 15:25:00,296.3,296.3,295.88,296.21,34572.0,272.216,272.216,271.8301,272.1333,34572.0
2020-02-05 15:30:00,296.24,296.24,295.51,295.51,46265.0,272.1609,272.1609,271.4902,271.4902,46265.0
2020-02-05 15:35:00,295.48,295.74,295.25,295.52,39654.0,271.4626,271.7015,271.2513,271.4994,39654.0
2020-02-05 15:40:00,295.53,295.9,295.37,295.74,58800.0,271.5086,271.8485,271.3616,271.7015,58800.0
2020-02-05 15:45:00,295.74,295.92,295.49,295.59,86191.0,271.7015,271.8669,271.4718,271.5637,86191.0
2020-02-05 15:50:00,295.62,295.78,294.88,295.14,116465.0,271.5913,271.7383,270.9114,271.1503,116465.0
2020-02-05 15:55:00,295.14,295.84,294.81,295.73,302177.0,271.1503,271.7934,270.8471,271.6923,302177.0
2020-02-06 09:30:00,297.0,297.27,294.26,295.8,117234.0,272.8591,273.1071,270.3418,271.7566,117234.0
2020-02-06 09:35:00,295.94,297.24,295.32,296.0,76194.0,271.8852,273.0796,271.3156,271.9404,76194.0
2020-02-06 09:40:00,295.92,296.21,293.32,293.65,58232.0,271.8669,272.1333,269.4782,269.7814,58232.0
2020-02-06 09:45:00,293.56,294.62,293.14,293.27,61740.0,269.6987,270.6725,269.3128,269.4323,61740.0
2020-02-06 09:50:00,293.12,293.13,291.24,291.28,60354.0,269.2945,269.3037,267.5673,267.604,60354.0
2020-02-06 09:55:00,291.44,293.76,290.33,293.51,57956.0,267.751,269.8824,266.7312,269.6528,57956.0
2020-02-06 10:00:00,293.85,294.4,292.81,293.42,23427.0,269.9651,270.4704,269.0097,269.5701,23427.0
2020-02-06 10:05:00,293.31,294.25,292.77,293.31,24518.0,269.469,270.3326,268.9729,269.469,24518.0
2020-02-06 10:10:00,293.35,293.49,292.07,292.13,19461.0,269.5058,269.6344,268.3298,268.3849,19461.0
2020-02-06 10:15:00,292.13,292.24,291.64,291.76,19661.0,268.3849,268.486,267.9348,268.045,19661.0
2020-02-06 10:20:00,291.84,292.26,291.54,292.11,22234.0,268.1185,268.5044,267.8429,268.3666,22234.0
2020-02-06 10:25:00,292.18,292.75,291.83,292.55,47655.0,268.4309,268.9545,268.1093,268.7708,47655.0
2020-02-06 10:30:00,292.54,293.06,292.32,292.97,12677.0,268.7616,269.2393,268.5595,269.1567,12677.0
2020-02-06 10:35:00,292.9,293.7,292.9,293.52,13215.0,269.0923,269.8273,269.0923,269.662,13215.0
2020-02-06 10:40:00,293.6,293.85,293.29,293.29,15685.0,269.7355,269.9651,269.4506,269.4506,15685.0
2020-02-06 10:45:00,293.29,293.82,293.1,293.51,41412.0,269.4506,269.9376,269.2761,269.6528,41412.0
2020-02-06 10:50:00,293.49,293.6,292.58,292.68,9085.0,269.6344,269.7355,268.7984,268.8902,9085.0
2020-02-06 10:55:00,292.69,292.78,292.02,292.31,12343.0,268.8994,268.9821,268.2839,268.5503,12343.0
2020-02-06 11:00:00,292.36,292.92,292.35,292.68,10156.0,268.5962,269.1107,268.5871,268.8902,10156.0
2020-02-06 11:05:00,292.8,292.82,291.9,292.1,19390.0,269.0005,269.0189,268.1736,268.3574,19390.0
2020-02-06 11:10:00,292.16,292.44,291.43,292.44,18188.0,268.4125,268.6697,267.7418,268.6697,18188.0
2020-02-06 11:15:00,292.37,292.59,292.23,292.47,13298.0,268.6054,268.8075,268.4768,268.6973,13298.0
2020-02-06 11:20:00,292.51,292.86,292.1,292.1,18449.0,268.734,269.0556,268.3574,268.3574,18449.0
2020-02-06 11:25:00,292.11,292.14,291.89,292.11,9568.0,268.3666,268.3941,268.1644,268.3666,9568.0
2020-02-06 11:30:00,292.08,292.4,291.98,292.39,16779.0,268.339,268.633,268.2471,268.6238,16779.0
2020-02-06 11:35:00,292.33,292.45,292.06,292.35,14178.0,268.5687,268.6789,268.3206,268.5871,14178.0
2020-02-06 11:40:00,292.33,292.41,291.43,291.43,10647.0,268.5687,268.6422,267.7418,267.7418,10647.0
2020-02-06 11:45:00,291.5,291.79,291.19,291.71,10802.0,267.8061,268.0726,267.5213,267.9991,10802.0
2020-02-06 11:50:00,291.76,291.77,291.15,291.18,10219.0,268.045,268.0542,267.4846,267.5122,10219.0
2020-02-06 11:55:00,291.23,291.31,290.79,290.85,16146.0,267.5581,267.6316,267.1539,267.209,16146.0
2020-02-06 12:00:00,290.92,290.94,290.67,290.81,13948.0,267.2733,267.2917,267.0436,267.1722,13948.0
2020-02-06 12:05:00,290.83,291.25,290.81,291.15,7704.0,267.1906,267.5765,267.1722,267.4846,7704.0
2020-02-06 12:10:00,291.15,291.47,291.01,291.15,12398.0,267.4846,267.7786,267.356,267.4846,12398.0
2020-02-06 12:15:00,291.12,291.65,291.12,291.41,9733.0,267.457,267.944,267.457,267.7235,9733.0
2020-02-06 12:20:00,291.35,291.5,291.13,291.24,8216.0,267.6683,267.8061,267.4662,267.5673,8216.0
2020-02-06 12:25:00,291.15,291.47,291.15,291.47,9853.0,267.4846,267.7786,267.4846,267.7786,9853.0
2020-02-06 12:30:00,291.47,291.5,291.09,291.2,14363.0,267.7786,267.8061,267.4295,267.5305,14363.0
2020-02-06 12:35:00,291.2,291.27,290.75,290.88,24091.0,267.5305,267.5948,267.1171,267.2365,24091.0
2020-02-06 12:40:00,290.91,290.91,290.54,290.59,12244.0,267.2641,267.2641,266.9242,266.9701,12244.0
2020-02-06 12:45:00,290.63,290.69,290.43,290.57,11934.0,267.0069,267.062,266.8231,266.9517,11934.0
2020-02-06 12:50:00,290.63,290.88,290.62,290.78,12138.0,267.0069,267.2365,266.9977,267.1447,12138.0
2020-02-06 12:55:00,290.78,290.84,290.34,290.64,9782.0,267.1447,267.1998,266.7404,267.016,9782.0
2020-02-06 13:00:00,290.65,290.79,290.43,290.66,15744.0,267.0252,267.1539,266.8231,267.0344,15744.0
2020-02-06 13:05:00,290.64,290.69,290.47,290.53,9673.0,267.016,267.062,266.8599,266.915,9673.0
2020-02-06 13:10:00,290.49,290.51,290.13,290.19,9017.0,266.8782,266.8966,266.5475,266.6026,9017.0
2020-02-06 13:15:00,290.16,290.49,290.15,290.44,14652.0,266.5751,266.8782,266.5659,266.8323,14652.0
2020-02-06 13:20:00,290.42,290.7,290.41,290.66,9932.0,266.8139,267.0712,266.8047,267.0344,9932.0
2020-02-06 13:25:00,290.69,291.0,290.63,291.0,15365.0,267.062,267.3468,267.0069,267.3468,15365.0
2020-02-06 13:30:00,290.99,291.05,290.58,290.59,16873.0,267.3376,267.3927,266.9609,266.9701,16873.0
2020-02-06 13:35:00,290.6,291.0,290.56,290.91,15198.0,266.9793,267.3468,266.9425,267.2641,15198.0
2020-02-06 13:40:00,291.0,291.02,290.69,290.8,6883.0,267.3468,267.3652,267.062,267.163,6883.0
2020-02-06 13:45:00,290.77,290.77,290.37,290.71,11488.0,267.1355,267.1355,266.768,267.0804,11488.0
2020-02-06 13:50:00,290.71,290.88,290.53,290.56,7583.0,267.0804,267.2365,266.915,266.9425,7583.0
2020-02-06 13:55:00,290.6,290.67,290.0,290.26,17705.0,266.9793,267.0436,266.4281,266.6669,17705.0
2020-02-06 14:00:00,290.2,290.32,290.0,290.18,25144.0,266.6118,266.7221,266.4281,266.5934,25144.0
2020-02-06 14:05:00,290.14,290.73,290.08,290.73,20367.0,266.5567,267.0987,266.5016,267.0987,20367.0
2020-02-06 14:10:00,290.76,291.07,290.72,290.81,21662.0,267.1263,267.4111,267.0895,267.1722,21662.0
2020-02-06 14:15:00,290.79,291.12,290.78,291.01,16293.0,267.1539,267.457,267.1447,267.356,16293.0
2020-02-06 14:20:00,291.04,291.3,291.01,291.13,12717.0,267.3835,267.6224,267.356,267.4662,12717.0
2020-02-06 14:25:00,291.11,291.58,290.91,291.57,14670.0,267.4478,267.8796,267.2641,267.8705,14670.0
2020-02-06 14:30:00,291.56,291.97,291.5,291.94,15963.0,267.8613,268.2379,267.8061,268.2104,15963.0
2020-02-06 14:35:00,291.94,292.16,291.65,292.0,18692.0,268.2104,268.4125,267.944,268.2655,18692.0
2020-02-06 14:40:00,292.07,292.81,292.01,292.75,15864.0,268.3298,269.0097,268.2747,268.9545,15864.0
2020-02-06 14:45:00,292.75,292.86,292.23,292.64,20397.0,268.9545,269.0556,268.4768,268.8535,20397.0
2020-02-06 14:50:00,292.6,292.98,292.39,292.44,11977.0,268.8167,269.1658,268.6238,268.6697,11977.0
2020-02-06 14:55:00,292.38,292.54,291.94,292.13,9216.0,268.6146,268.7616,268.2104,268.3849,9216.0
2020-02-06 15:00:00,292.04,292.27,291.91,291.91,17012.0,268.3023,268.5136,268.1828,268.1828,17012.0
2020-02-06 15:05:00,291.98,292.05,291.6,292.01,44817.0,268.2471,268.3114,267.898,268.2747,44817.0
2020-02-06 15:10:00,292.02,292.06,291.69,291.84,13357.0,268.2839,268.3206,267.9807,268.1185,13357.0
2020-02-06 15:15:00,291.84,291.84,291.28,291.43,16170.0,268.1185,268.1185,267.604,267.7418,16170.0
2020-02-06 15:20:00,291.41,291.41,290.89,290.99,22397.0,267.7235,267.7235,267.2457,267.3376,22397.0
2020-02-06 15:25:00,290.97,291.06,290.78,291.0,17167.0,267.3192,267.4019,267.1447,267.3468,17167.0
2020-02-06 15:30:00,291.0,291.38,290.92,291.33,46189.0,267.3468,267.6959,267.2733,267.65,46189.0
2020-02-06 15:35:00,291.36,291.56,291.08,291.08,31192.0,267.6775,267.8613,267.4203,267.4203,31192.0
2020-02-06 15:40:00,291.08,291.35,291.05,291.27,23783.0,267.4203,267.6683,267.3927,267.5948,23783.0
2020-02-06 15:45:00,291.34,291.6,291.22,291.6,29310.0,267.6591,267.898,267.5489,267.898,29310.0
2020-02-06 15:50:00,291.6,292.57,291.46,292.41,104083.0,267.898,268.7892,267.7694,268.6422,104083.0
2020-02-06 15:55:00,292.41,292.77,292.18,292.46,185154.0,268.6422,268.9729,268.4309,268.6881,185154.0
2020-02-07 09:30:00,292.87,293.39,291.85,292.32,81010.0,269.0648,269.5425,268.1277,268.5595,81010.0
2020-02-07 09:35:00,292.52,292.81,291.0,291.85,36489.0,268.7432,269.0097,267.3468,268.1277,36489.0
2020-02-07 09:40:00,291.66,292.91,291.45,291.97,133773.0,267.9531,269.1015,267.7602,268.2379,133773.0
2020-02-07 09:45:00,292.0,292.8,291.77,292.75,20103.0,268.2655,269.0005,268.0542,268.9545,20103.0
2020-02-07 09:50:00,292.76,292.87,291.86,291.99,18787.0,268.9637,269.0648,268.1369,268.2563,18787.0
2020-02-07 09:55:00,292.09,292.47,291.64,291.88,19934.0,268.3482,268.6973,267.9348,268.1553,19934.0
2020-02-07 10:00:00,291.95,292.23,291.5,291.52,24478.0,268.2196,268.4768,267.8061,267.8245,24478.0
2020-02-07 10:05:00,291.7,292.18,291.51,291.95,14171.0,267.9899,268.4309,267.8153,268.2196,14171.0
2020-02-07 10:10:00,292.01,292.28,291.82,292.08,18835.0,268.2747,268.5227,268.1001,268.339,18835.0
2020-02-07 10:15:00,292.0,292.07,291.64,291.79,22193.0,268.2655,268.3298,267.9348,268.0726,22193.0
2020-02-07 10:20:00,291.93,292.12,291.55,291.82,17690.0,268.2012,268.3757,267.8521,268.1001,17690.0
2020-02-07 10:25:00,291.87,292.14,291.68,292.0,26496.0,268.1461,268.3941,267.9715,268.2655,26496.0
2020-02-07 10:30:00,291.98,292.19,291.5,291.53,27302.0,268.2471,268.4401,267.8061,267.8337,27302.0
2020-02-07 10:35:00,291.51,291.92,291.31,291.5,31873.0,267.8153,268.192,267.6316,267.8061,31873.0
2020-02-07 10:40:00,291.51,292.12,291.45,291.89,38491.0,267.8153,268.3757,267.7602,268.1644,38491.0
2020-02-07 10:45:00,291.83,291.91,291.0,291.55,26993.0,268.1093,268.1828,267.3468,267.8521,26993.0
2020-02-07 10:50:00,291.45,291.57,291.0,291.26,24083.0,267.7602,267.8705,267.3468,267.5857,24083.0
2020-02-07 10:55:00,291.24,291.53,290.84,290.91,45163.0,267.5673,267.8337,267.1998,267.2641,45163.0
2020-02-07 11:00:00,290.9,291.0,290.68,290.94,31944.0,267.2549,267.3468,267.0528,267.2917,31944.0
2020-02-07 11:05:00,290.99,291.15,290.35,290.59,49636.0,267.3376,267.4846,266.7496,266.9701,49636.0
2020-02-07 11:10:00,290.6,290.77,290.26,290.62,73714.0,266.9793,267.1355,266.6669,266.9977,73714.0
2020-02-07 11:15:00,290.58,290.73,290.18,290.3,28166.0,266.9609,267.0987,266.5934,266.7037,28166.0
2020-02-07 11:20:00,290.35,290.89,290.34,290.58,12879.0,266.7496,267.2457,266.7404,266.9609,12879.0
2020-02-07 11:25:00,290.56,290.99,290.42,290.61,9196.0,266.9425,267.3376,266.8139,266.9885,9196.0
2020-02-07 11:30:00,290.66,290.67,289.92,290.07,35676.0,267.0344,267.0436,266.3546,266.4924,35676.0
2020-02-07 11:35:00,290.02,290.18,289.9,290.03,19220.0,266.4464,266.5934,266.3362,266.4556,19220.0
2020-02-07 11:40:00,290.05,290.25,289.98,290.06,11736.0,266.474,266.6577,266.4097,266.4832,11736.0
2020-02-07 11:45:00,290.06,290.3,289.96,290.09,42263.0,266.4832,266.7037,266.3913,266.5108,42263.0
2020-02-07 11:50:00,290.19,290.37,290.04,290.04,21786.0,266.6026,266.768,266.4648,266.4648,21786.0
2020-02-07 11:55:00,290.03,290.46,290.03,290.06,9650.0,266.4556,266.8507,266.4556,266.4832,9650.0
2020-02-07 12:00:00,290.09,290.26,289.81,290.15,18216.0,266.5108,266.6669,266.2535,266.5659,18216.0
2020-02-07 12:05:00,290.11,290.17,289.71,289.71,13764.0,266.5291,266.5842,266.1616,266.1616,13764.0
2020-02-07 12:10:00,289.66,290.28,289.45,290.19,35178.0,266.1157,266.6853,265.9228,266.6026,35178.0
2020-02-07 12:15:00,290.19,290.2,289.51,289.51,9445.0,266.6026,266.6118,265.9779,265.9779,9445.0
2020-02-07 12:20:00,289.55,290.0,289.51,289.86,38543.0,266.0146,266.4281,265.9779,266.2994,38543.0
2020-02-07 12:25:00,289.92,289.99,289.7,289.92,13675.0,266.3546,266.4189,266.1525,266.3546,13675.0
2020-02-07 12:30:00,289.87,289.91,289.63,289.73,8818.0,266.3086,266.3454,266.0881,266.18,8818.0
2020-02-07 12:35:00,289.67,289.92,289.6,289.6,19853.0,266.1249,266.3546,266.0606,266.0606,19853.0
2020-02-07 12:40:00,289.6,291.7,289.57,290.29,30222.0,266.0606,267.9899,266.033,266.6945,30222.0
2020-02-07 12:45:00,290.28,290.33,290.09,290.21,5986.0,266.6853,266.7312,266.5108,266.621,5986.0
2020-02-07 12:50:00,290.21,290.49,290.12,290.26,9259.0,266.621,266.8782,266.5383,266.6669,9259.0
2020-02-07 12:55:00,290.18,290.38,290.0,290.25,8353.0,266.5934,266.7772,266.4281,266.6577,8353.0
2020-02-07 13:00:00,290.18,290.24,290.04,290.2,4801.0,266.5934,266.6486,266.4648,266.6118,4801.0
2020-02-07 13:05:00,290.18,290.2,290.03,290.03,7028.0,266.5934,266.6118,266.4556,266.4556,7028.0
2020-02-07 13:10:00,289.96,289.96,289.52,289.63,11350.0,266.3913,266.3913,265.9871,266.0881,11350.0
2020-02-07 13:15:00,289.55,289.82,289.54,289.62,14426.0,266.0146,266.2627,266.0055,266.079,14426.0
2020-02-07 13:20:00,289.63,290.07,289.61,290.07,9659.0,266.0881,266.4924,266.0698,266.4924,9659.0
2020-02-07 13:25:00,290.15,290.44,290.0,290.38,25368.0,266.5659,266.8323,266.4281,266.7772,25368.0
2020-02-07 13:30:00,290.37,290.92,290.34,290.65,19041.0,266.768,267.2733,266.7404,267.0252,19041.0
2020-02-07 13:35:00,290.81,290.97,290.66,290.76,14430.0,267.1722,267.3192,267.0344,267.1263,14430.0
2020-02-07 13:40:00,290.63,290.7,290.3,290.34,6516.0,267.0069,267.0712,266.7037,266.7404,6516.0
2020-02-07 13:45:00,290.39,290.41,290.05,290.14,9620.0,266.7864,266.8047,266.474,266.5567,9620.0
2020-02-07 13:50:00,290.1,290.17,289.7,290.01,21233.0,266.5199,266.5842,266.1525,266.4373,21233.0
2020-02-07 13:55:00,290.03,290.09,289.44,289.64,11049.0,266.4556,266.5108,265.9136,266.0973,11049.0
2020-02-07 14:00:00,289.64,289.69,289.08,289.16,14816.0,266.0973,266.1433,265.5828,265.6563,14816.0
2020-02-07 14:05:00,289.15,289.31,289.04,289.21,43113.0,265.6472,265.7942,265.5461,265.7023,43113.0
2020-02-07 14:10:00,289.13,289.33,289.08,289.23,20746.0,265.6288,265.8125,265.5828,265.7207,20746.0
2020-02-07 14:15:00,289.23,289.66,289.23,289.66,13404.0,265.7207,266.1157,265.7207,266.1157,13404.0
2020-02-07 14:20:00,289.63,289.72,289.41,289.63,11327.0,266.0881,266.1708,265.886,266.0881,11327.0
2020-02-07 14:25:00,289.67,289.86,289.59,289.77,6574.0,266.1249,266.2994,266.0514,266.2168,6574.0
2020-02-07 14:30:00,289.82,290.14,289.8,289.88,11373.0,266.2627,266.5567,266.2443,266.3178,11373.0
2020-02-07 14:35:00,289.87,290.29,289.85,290.18,12394.0,266.3086,266.6945,266.2903,266.5934,12394.0
2020-02-07 14:40:00,290.22,290.61,290.16,290.51,14298.0,266.6302,266.9885,266.5751,266.8966,14298.0
2020-02-07 14:45:00,290.45,290.5,289.83,289.89,17279.0,266.8415,266.8874,266.2719,266.327,17279.0
2020-02-07 14:50:00,289.85,290.03,289.76,289.95,14541.0,266.2903,266.4556,266.2076,266.3821,14541.0
2020-02-07 14:55:00,290.0,290.19,289.79,289.79,18422.0,266.4281,266.6026,266.2351,266.2351,18422.0
2020-02-07 15:00:00,289.85,289.93,289.59,289.61,18879.0,266.2903,266.3638,266.0514,266.0698,18879.0
2020-02-07 15:05:00,289.62,289.64,289.35,289.35,29788.0,266.079,266.0973,265.8309,265.8309,29788.0
2020-02-07 15:10:00,289.38,289.45,289.23,289.24,40996.0,265.8585,265.9228,265.7207,265.7298,40996.0
2020-02-07 15:15:00,289.23,289.23,288.94,288.94,35440.0,265.7207,265.7207,265.4542,265.4542,35440.0
2020-02-07 15:20:00,288.94,289.58,288.91,289.56,36449.0,265.4542,266.0422,265.4267,266.0238,36449.0
2020-02-07 15:25:00,289.52,289.62,289.38,289.59,20959.0,265.9871,266.079,265.8585,266.0514,20959.0
2020-02-07 15:30:00,289.53,289.84,289.49,289.72,19682.0,265.9963,266.2811,265.9595,266.1708,19682.0
2020-02-07 15:35:00,289.74,289.82,289.5,289.7,82390.0,266.1892,266.2627,265.9687,266.1525,82390.0
2020-02-07 15:40:00,289.68,289.94,289.6,289.94,26182.0,266.1341,266.3729,266.0606,266.3729,26182.0
2020-02-07 15:45:00,289.98,290.09,289.76,289.95,53756.0,266.4097,266.5108,266.2076,266.3821,53756.0
2020-02-07 15:50:00,289.99,290.12,289.36,289.42,53516.0,266.4189,266.5383,265.8401,265.8952,53516.0
2020-02-07 15:55:00,289.4,289.75,289.14,289.25,126105.0,265.8768,266.1984,265.638,265.739,126105.0
2020-02-10 09:30:00,286.23,287.93,285.45,287.43,116476.0,262.9645,264.5263,262.2479,264.067,116476.0
2020-02-10 09:35:00,287.43,288.82,287.12,287.79,53942.0,264.067,265.344,263.7822,264.3977,53942.0
2020-02-10 09:40:00,287.88,288.69,287.64,287.72,21359.0,264.4804,265.2245,264.2599,264.3334,21359.0
2020-02-10 09:45:00,287.76,287.88,286.67,286.82,22506.0,264.3701,264.4804,263.3687,263.5065,22506.0
2020-02-10 09:50:00,286.73,287.69,286.67,287.43,19570.0,263.4239,264.3058,263.3687,264.067,19570.0
2020-02-10 09:55:00,287.46,287.58,286.86,286.94,20073.0,264.0945,264.2048,263.5433,263.6168,20073.0
2020-02-10 10:00:00,286.93,287.85,286.4,287.85,39218.0,263.6076,264.4528,263.1207,264.4528,39218.0
2020-02-10 10:05:00,287.87,288.2,287.28,287.98,30933.0,264.4712,264.7744,263.9292,264.5723,30933.0
2020-02-10 10:10:00,287.93,288.43,287.86,288.35,13071.0,264.5263,264.9857,264.462,264.9122,13071.0
2020-02-10 10:15:00,288.38,288.81,288.25,288.67,15221.0,264.9397,265.3348,264.8203,265.2062,15221.0
2020-02-10 10:20:00,288.72,288.82,288.41,288.52,20296.0,265.2521,265.344,264.9673,265.0684,20296.0
2020-02-10 10:25:00,288.64,289.12,288.55,288.97,27325.0,265.1786,265.6196,265.0959,265.4818,27325.0
2020-02-10 10:30:00,288.85,288.86,288.51,288.81,18486.0,265.3715,265.3807,265.0592,265.3348,18486.0
2020-02-10 10:35:00,288.87,288.95,288.64,288.9,11707.0,265.3899,265.4634,265.1786,265.4175,11707.0
2020-02-10 10:40:00,288.79,289.29,288.42,288.68,35448.0,265.3164,265.7758,264.9765,265.2154,35448.0
2020-02-10 10:45:00,288.75,289.05,288.55,288.95,10189.0,265.2797,265.5553,265.0959,265.4634,10189.0
2020-02-10 10:50:00,289.0,289.04,288.63,288.82,6648.0,265.5093,265.5461,265.1694,265.344,6648.0
2020-02-10 10:55:00,288.71,288.8,288.23,288.28,19107.0,265.2429,265.3256,264.8019,264.8479,19107.0
2020-02-10 11:00:00,288.25,288.34,287.79,287.94,15495.0,264.8203,264.903,264.3977,264.5355,15495.0
2020-02-10 11:05:00,287.85,288.23,287.72,287.9,11957.0,264.4528,264.8019,264.3334,264.4988,11957.0
2020-02-10 11:10:00,287.84,287.95,287.42,287.75,11105.0,264.4436,264.5447,264.0578,264.361,11105.0
2020-02-10 11:15:00,287.61,288.1,287.61,288.01,10216.0,264.2323,264.6825,264.2323,264.5998,10216.0
2020-02-10 11:20:00,288.01,288.3,287.86,287.9,10491.0,264.5998,264.8662,264.462,264.4988,10491.0
2020-02-10 11:25:00,288.04,288.5,288.04,288.34,11654.0,264.6274,265.05,264.6274,264.903,11654.0
2020-02-10 11:30:00,288.31,288.31,287.91,287.97,11774.0,264.8754,264.8754,264.5079,264.5631,11774.0
2020-02-10 11:35:00,287.96,288.04,287.72,288.0,9215.0,264.5539,264.6274,264.3334,264.5906,9215.0
2020-02-10 11:40:00,288.01,288.01,287.72,288.0,7892.0,264.5998,264.5998,264.3334,264.5906,7892.0
2020-02-10 11:45:00,288.0,288.23,287.72,287.82,60121.0,264.5906,264.8019,264.3334,264.4253,60121.0
2020-02-10 11:50:00,287.82,287.82,287.55,287.66,18996.0,264.4253,264.4253,264.1772,264.2783,18996.0
2020-02-10 11:55:00,287.7,287.72,287.17,287.24,14067.0,264.315,264.3334,263.8281,263.8924,14067.0
2020-02-10 12:00:00,287.18,287.4,286.89,286.89,14397.0,263.8373,264.0394,263.5709,263.5709,14397.0
2020-02-10 12:05:00,286.9,287.55,286.78,287.54,18327.0,263.58,264.1772,263.4698,264.168,18327.0
2020-02-10 12:10:00,287.55,287.75,287.47,287.65,15956.0,264.1772,264.361,264.1037,264.2691,15956.0
2020-02-10 12:15:00,287.65,287.65,287.26,287.5,12993.0,264.2691,264.2691,263.9108,264.1313,12993.0
2020-02-10 12:20:00,287.54,287.81,287.49,287.69,18384.0,264.168,264.4161,264.1221,264.3058,18384.0
2020-02-10 12:25:00,287.66,287.69,287.35,287.61,17813.0,264.2783,264.3058,263.9935,264.2323,17813.0
2020-02-10 12:30:00,287.65,287.82,287.45,287.46,45024.0,264.2691,264.4253,264.0853,264.0945,45024.0
2020-02-10 12:35:00,287.48,287.54,287.19,287.4,14690.0,264.1129,264.168,263.8465,264.0394,14690.0
2020-02-10 12:40:00,287.4,287.51,287.29,287.38,7333.0,264.0394,264.1405,263.9383,264.021,7333.0
2020-02-10 12:45:00,287.36,287.7,287.36,287.58,13335.0,264.0027,264.315,264.0027,264.2048,13335.0
2020-02-10 12:50:00,287.57,287.57,287.29,287.35,7413.0,264.1956,264.1956,263.9383,263.9935,7413.0
2020-02-10 12:55:00,287.35,287.65,287.31,287.59,5227.0,263.9935,264.2691,263.9567,264.214,5227.0
2020-02-10 13:00:00,287.59,287.82,287.47,287.7,18113.0,264.214,264.4253,264.1037,264.315,18113.0
2020-02-10 13:05:00,287.72,287.77,287.48,287.61,19375.0,264.3334,264.3793,264.1129,264.2323,19375.0
2020-02-10 13:10:00,287.62,287.78,287.56,287.71,10673.0,264.2415,264.3885,264.1864,264.3242,10673.0
2020-02-10 13:15:00,287.71,287.8,287.56,287.66,10530.0,264.3242,264.4069,264.1864,264.2783,10530.0
2020-02-10 13:20:00,287.69,287.99,287.68,287.81,7222.0,264.3058,264.5814,264.2966,264.4161,7222.0
2020-02-10 13:25:00,287.79,287.95,287.76,287.86,5190.0,264.3977,264.5447,264.3701,264.462,5190.0
2020-02-10 13:30:00,287.91,288.07,287.7,287.7,17561.0,264.5079,264.6549,264.315,264.315,17561.0
2020-02-10 13:35:00,287.77,287.82,287.41,287.47,11315.0,264.3793,264.4253,264.0486,264.1037,11315.0
2020-02-10 13:40:00,287.44,287.75,287.24,287.4,8658.0,264.0762,264.361,263.8924,264.0394,8658.0
2020-02-10 13:45:00,287.42,287.47,286.7,287.03,15268.0,264.0578,264.1037,263.3963,263.6995,15268.0
2020-02-10 13:50:00,287.03,287.47,287.02,287.47,7426.0,263.6995,264.1037,263.6903,264.1037,7426.0
2020-02-10 13:55:00,287.46,287.53,287.29,287.29,3934.0,264.0945,264.1588,263.9383,263.9383,3934.0
2020-02-10 14:00:00,287.28,287.35,285.83,286.56,36280.0,263.9292,263.9935,262.597,263.2677,36280.0
2020-02-10 14:05:00,286.56,286.76,286.24,286.26,10036.0,263.2677,263.4514,262.9737,262.9921,10036.0
2020-02-10 14:10:00,286.35,286.63,286.3,286.45,6167.0,263.0747,263.332,263.0288,263.1666,6167.0
2020-02-10 14:15:00,286.52,287.01,286.46,286.93,12382.0,263.2309,263.6811,263.1758,263.6076,12382.0
2020-02-10 14:20:00,286.94,287.1,286.82,286.9,17157.0,263.6168,263.7638,263.5065,263.58,17157.0
2020-02-10 14:25:00,286.95,287.13,286.84,286.87,17127.0,263.626,263.7913,263.5249,263.5525,17127.0
2020-02-10 14:30:00,286.84,287.0,286.7,286.8,19212.0,263.5249,263.6719,263.3963,263.4882,19212.0
2020-02-10 14:35:00,286.78,286.9,286.57,286.72,19311.0,263.4698,263.58,263.2769,263.4147,19311.0
2020-02-10 14:40:00,286.66,286.9,286.62,286.68,12398.0,263.3596,263.58,263.3228,263.3779,12398.0
2020-02-10 14:45:00,286.73,286.86,286.73,286.84,14154.0,263.4239,263.5433,263.4239,263.5249,14154.0
2020-02-10 14:50:00,286.8,286.89,286.77,286.82,20714.0,263.4882,263.5709,263.4606,263.5065,20714.0
2020-02-10 14:55:00,286.82,286.94,286.76,286.81,28600.0,263.5065,263.6168,263.4514,263.4974,28600.0
2020-02-10 15:00:00,286.86,287.05,286.79,286.81,30783.0,263.5433,263.7179,263.479,263.4974,30783.0
2020-02-10 15:05:00,286.82,286.89,286.7,286.7,20479.0,263.5065,263.5709,263.3963,263.3963,20479.0
2020-02-10 15:10:00,286.69,286.92,286.43,286.5,16934.0,263.3871,263.5984,263.1482,263.2126,16934.0
2020-02-10 15:15:00,286.52,286.54,286.22,286.23,16859.0,263.2309,263.2493,262.9553,262.9645,16859.0
2020-02-10 15:20:00,286.24,286.6,286.23,286.51,19948.0,262.9737,263.3044,262.9645,263.2217,19948.0
2020-02-10 15:25:00,286.54,286.66,286.4,286.52,49496.0,263.2493,263.3596,263.1207,263.2309,49496.0
2020-02-10 15:30:00,286.54,287.05,286.49,286.99,69311.0,263.2493,263.7179,263.2034,263.6627,69311.0
2020-02-10 15:35:00,286.93,287.05,286.88,286.88,30204.0,263.6076,263.7179,263.5617,263.5617,30204.0
2020-02-10 15:40:00,286.89,286.95,286.59,286.72,24378.0,263.5709,263.626,263.2952,263.4147,24378.0
2020-02-10 15:45:00,286.68,287.06,286.57,286.92,57584.0,263.3779,263.727,263.2769,263.5984,57584.0
2020-02-10 15:50:00,286.91,286.96,286.69,286.77,69255.0,263.5892,263.6352,263.3871,263.4606,69255.0
2020-02-10 15:55:00,286.72,287.12,286.7,287.03,206270.0,263.4147,263.7822,263.3963,263.6995,206270.0
2020-02-11 09:30:00,286.85,288.85,286.85,288.0,67235.0,263.5341,265.3715,263.5341,264.5906,67235.0
2020-02-11 09:35:00,288.05,288.72,287.76,288.09,27397.0,264.6366,265.2521,264.3701,264.6733,27397.0
2020-02-11 09:40:00,287.98,288.12,286.57,287.28,16588.0,264.5723,264.7009,263.2769,263.9292,16588.0
2020-02-11 09:45:00,287.5,287.94,286.95,287.1,28709.0,264.1313,264.5355,263.626,263.7638,28709.0
2020-02-11 09:50:00,287.1,287.26,286.85,287.04,31723.0,263.7638,263.9108,263.5341,263.7087,31723.0
2020-02-11 09:55:00,286.94,287.45,286.92,286.92,37432.0,263.6168,264.0853,263.5984,263.5984,37432.0
2020-02-11 10:00:00,287.04,288.12,286.97,288.1,39114.0,263.7087,264.7009,263.6444,264.6825,39114.0
2020-02-11 10:05:00,288.24,288.98,288.0,288.78,34636.0,264.8111,265.491,264.5906,265.3072,34636.0
2020-02-11 10:10:00,288.78,288.85,288.58,288.64,17700.0,265.3072,265.3715,265.1235,265.1786,17700.0
2020-02-11 10:15:00,288.68,289.0,288.62,288.79,25426.0,265.2154,265.5093,265.1602,265.3164,25426.0
2020-02-11 10:20:00,288.8,289.35,288.74,288.74,21592.0,265.3256,265.8309,265.2705,265.2705,21592.0
2020-02-11 10:25:00,288.83,289.06,288.66,288.78,18566.0,265.3532,265.5645,265.197,265.3072,18566.0
2020-02-11 10:30:00,288.69,288.82,288.62,288.73,17269.0,265.2245,265.344,265.1602,265.2613,17269.0
2020-02-11 10:35:00,288.63,288.63,287.75,287.92,18321.0,265.1694,265.1694,264.361,264.5171,18321.0
2020-02-11 10:40:00,288.0,288.1,287.83,287.87,17602.0,264.5906,264.6825,264.4345,264.4712,17602.0
2020-02-11 10:45:00,287.96,288.05,286.83,286.89,13902.0,264.5539,264.6366,263.5157,263.5709,13902.0
2020-02-11 10:50:00,286.94,287.22,286.81,287.17,12690.0,263.6168,263.874,263.4974,263.8281,12690.0
2020-02-11 10:55:00,287.32,287.52,286.98,287.0,15574.0,263.9659,264.1496,263.6535,263.6719,15574.0
2020-02-11 11:00:00,287.12,287.64,286.99,287.47,23002.0,263.7822,264.2599,263.6627,264.1037,23002.0
2020-02-11 11:05:00,287.55,287.55,286.94,287.02,16237.0,264.1772,264.1772,263.6168,263.6903,16237.0
2020-02-11 11:10:00,287.07,287.14,286.42,286.52,18423.0,263.7362,263.8005,263.1391,263.2309,18423.0
2020-02-11 11:15:00,286.48,286.65,286.36,286.38,11560.0,263.1942,263.3504,263.0839,263.1023,11560.0
2020-02-11 11:20:00,286.37,286.42,285.9,286.0,12782.0,263.0931,263.1391,262.6613,262.7532,12782.0
2020-02-11 11:25:00,286.22,286.62,286.11,286.58,8164.0,262.9553,263.3228,262.8543,263.2861,8164.0
2020-02-11 11:30:00,286.51,286.51,286.05,286.25,17990.0,263.2217,263.2217,262.7991,262.9829,17990.0
2020-02-11 11:35:00,286.39,286.57,286.17,286.52,8927.0,263.1115,263.2769,262.9094,263.2309,8927.0
2020-02-11 11:40:00,286.54,287.02,286.53,287.0,26827.0,263.2493,263.6903,263.2401,263.6719,26827.0
2020-02-11 11:45:00,287.04,287.12,286.95,287.02,7055.0,263.7087,263.7822,263.626,263.6903,7055.0
2020-02-11 11:50:00,286.98,287.37,286.98,287.21,12107.0,263.6535,264.0118,263.6535,263.8648,12107.0
2020-02-11 11:55:00,287.28,287.34,286.88,287.02,11101.0,263.9292,263.9843,263.5617,263.6903,11101.0
2020-02-11 12:00:00,287.0,287.0,286.67,286.86,5886.0,263.6719,263.6719,263.3687,263.5433,5886.0
2020-02-11 12:05:00,286.86,286.87,286.55,286.75,10896.0,263.5433,263.5525,263.2585,263.4422,10896.0
2020-02-11 12:10:00,286.74,287.15,286.73,286.88,12292.0,263.433,263.8097,263.4239,263.5617,12292.0
2020-02-11 12:15:00,286.89,287.44,286.89,287.34,36405.0,263.5709,264.0762,263.5709,263.9843,36405.0
2020-02-11 12:20:00,287.38,288.0,287.29,287.93,11735.0,264.021,264.5906,263.9383,264.5263,11735.0
2020-02-11 12:25:00,287.91,288.08,287.87,287.95,12649.0,264.5079,264.6641,264.4712,264.5447,12649.0
2020-02-11 12:30:00,288.04,288.15,287.63,288.07,31667.0,264.6274,264.7284,264.2507,264.6549,31667.0
2020-02-11 12:35:00,288.05,288.09,287.84,287.87,13500.0,264.6366,264.6733,264.4436,264.4712,13500.0
2020-02-11 12:40:00,287.98,288.08,287.75,287.8,8085.0,264.5723,264.6641,264.361,264.4069,8085.0
2020-02-11 12:45:00,287.86,288.06,287.27,287.35,8424.0,264.462,264.6458,263.92,263.9935,8424.0
2020-02-11 12:50:00,287.41,287.95,287.35,287.88,5072.0,264.0486,264.5447,263.9935,264.4804,5072.0
2020-02-11 12:55:00,287.89,287.96,287.45,287.45,12855.0,264.4896,264.5539,264.0853,264.0853,12855.0
2020-02-11 13:00:00,287.52,287.78,287.52,287.63,9156.0,264.1496,264.3885,264.1496,264.2507,9156.0
2020-02-11 13:05:00,287.64,287.72,287.55,287.59,14580.0,264.2599,264.3334,264.1772,264.214,14580.0
2020-02-11 13:10:00,287.64,287.7,287.45,287.45,11919.0,264.2599,264.315,264.0853,264.0853,11919.0
2020-02-11 13:15:00,287.4,287.49,287.33,287.42,5271.0,264.0394,264.1221,263.9751,264.0578,5271.0
2020-02-11 13:20:00,287.39,287.46,287.14,287.21,15625.0,264.0302,264.0945,263.8005,263.8648,15625.0
2020-02-11 13:25:00,287.26,287.37,287.13,287.2,21279.0,263.9108,264.0118,263.7913,263.8557,21279.0
2020-02-11 13:30:00,287.24,288.06,287.24,288.05,10236.0,263.8924,264.6458,263.8924,264.6366,10236.0
2020-02-11 13:35:00,288.06,288.38,288.05,288.37,20927.0,264.6458,264.9397,264.6366,264.9306,20927.0
2020-02-11 13:40:00,288.32,288.61,288.28,288.56,17766.0,264.8846,265.1511,264.8479,265.1051,17766.0
2020-02-11 13:45:00,288.59,288.65,288.33,288.42,14335.0,265.1327,265.1878,264.8938,264.9765,14335.0
2020-02-11 13:50:00,288.39,288.95,288.34,288.93,27884.0,264.9489,265.4634,264.903,265.445,27884.0
2020-02-11 13:55:00,288.94,289.1,288.94,289.05,39514.0,265.4542,265.6012,265.4542,265.5553,39514.0
2020-02-11 14:00:00,289.05,289.27,289.04,289.13,17601.0,265.5553,265.7574,265.5461,265.6288,17601.0
2020-02-11 14:05:00,289.15,289.4,289.1,289.26,18489.0,265.6472,265.8768,265.6012,265.7482,18489.0
2020-02-11 14:10:00,289.26,289.31,288.87,288.93,16444.0,265.7482,265.7942,265.3899,265.445,16444.0
2020-02-11 14:15:00,288.93,289.16,288.68,288.98,14515.0,265.445,265.6563,265.2154,265.491,14515.0
2020-02-11 14:20:00,288.96,289.05,288.6,288.6,12335.0,265.4726,265.5553,265.1419,265.1419,12335.0
2020-02-11 14:25:00,288.54,288.73,288.5,288.73,6579.0,265.0867,265.2613,265.05,265.2613,6579.0
2020-02-11 14:30:00,288.81,288.96,288.63,288.8,8489.0,265.3348,265.4726,265.1694,265.3256,8489.0
2020-02-11 14:35:00,288.8,289.07,288.69,289.07,7716.0,265.3256,265.5737,265.2245,265.5737,7716.0
2020-02-11 14:40:00,289.04,289.07,288.82,289.0,17962.0,265.5461,265.5737,265.344,265.5093,17962.0
2020-02-11 14:45:00,289.02,289.27,288.9,289.26,13597.0,265.5277,265.7574,265.4175,265.7482,13597.0
2020-02-11 14:50:00,289.26,289.61,289.21,289.59,19444.0,265.7482,266.0698,265.7023,266.0514,19444.0
2020-02-11 14:55:00,289.57,289.65,289.31,289.49,13353.0,266.033,266.1065,265.7942,265.9595,13353.0
2020-02-11 15:00:00,289.5,289.58,289.28,289.52,16611.0,265.9687,266.0422,265.7666,265.9871,16611.0
2020-02-11 15:05:00,289.54,289.97,289.51,289.78,15518.0,266.0055,266.4005,265.9779,266.2259,15518.0
2020-02-11 15:10:00,289.78,289.84,289.68,289.83,11960.0,266.2259,266.2811,266.1341,266.2719,11960.0
2020-02-11 15:15:00,289.81,289.89,289.61,289.82,29823.0,266.2535,266.327,266.0698,266.2627,29823.0
2020-02-11 15:20:00,289.83,290.58,289.78,290.58,43541.0,266.2719,266.9609,266.2259,266.9609,43541.0
2020-02-11 15:25:00,290.54,290.76,290.37,290.61,39306.0,266.9242,267.1263,266.768,266.9885,39306.0
2020-02-11 15:30:00,290.6,290.76,290.39,290.6,35417.0,266.9793,267.1263,266.7864,266.9793,35417.0
2020-02-11 15:35:00,290.58,290.88,290.42,290.73,36631.0,266.9609,267.2365,266.8139,267.0987,36631.0
2020-02-11 15:40:00,290.68,291.18,290.68,291.06,34000.0,267.0528,267.5122,267.0528,267.4019,34000.0
2020-02-11 15:45:00,290.99,290.99,290.22,290.8,75570.0,267.3376,267.3376,266.6302,267.163,75570.0
2020-02-11 15:50:00,290.8,291.57,290.5,291.39,82295.0,267.163,267.8705,266.8874,267.7051,82295.0
2020-02-11 15:55:00,291.5,291.56,290.76,290.77,140656.0,267.8061,267.8613,267.1263,267.1355,140656.0
2020-02-12 09:30:00,295.0,298.69,294.01,298.3,271765.0,271.0217,274.4117,270.1121,274.0534,271765.0
2020-02-12 09:35:00,298.42,300.25,298.36,299.99,239378.0,274.1637,275.8449,274.1085,275.6061,239378.0
2020-02-12 09:40:00,300.0,300.22,298.47,298.86,109138.0,275.6152,275.8174,274.2096,274.5679,109138.0
2020-02-12 09:45:00,298.78,300.49,298.55,300.3,191605.0,274.4944,276.0654,274.2831,275.8909,191605.0
2020-02-12 09:50:00,300.25,300.8,299.04,300.07,253041.0,275.8449,276.3502,274.7333,275.6796,253041.0
2020-02-12 09:55:00,300.07,301.41,300.07,301.28,111020.0,275.6796,276.9106,275.6796,276.7912,111020.0
2020-02-12 10:00:00,301.18,301.86,300.7,301.02,87765.0,276.6993,277.3241,276.2583,276.5523,87765.0
2020-02-12 10:05:00,301.16,302.33,301.04,302.2,98408.0,276.681,277.7559,276.5707,277.6364,98408.0
2020-02-12 10:10:00,302.25,303.12,301.97,302.62,177604.0,277.6824,278.4816,277.4251,278.0223,177604.0
2020-02-12 10:15:00,302.6,304.8,301.16,304.8,208114.0,278.0039,280.0251,276.681,280.0251,208114.0
2020-02-12 10:20:00,304.83,305.0,302.95,303.92,147268.0,280.0526,280.2088,278.3255,279.2166,147268.0
2020-02-12 10:25:00,303.74,304.64,303.14,304.04,98023.0,279.0512,279.8781,278.5,279.3269,98023.0
2020-02-12 10:30:00,304.1,304.59,303.51,304.0,107940.0,279.382,279.8322,278.8399,279.2901,107940.0
2020-02-12 10:35:00,303.97,304.25,303.61,304.21,93655.0,279.2626,279.5198,278.9318,279.483,93655.0
2020-02-12 10:40:00,304.12,304.22,302.39,302.68,50151.0,279.4004,279.4922,277.811,278.0774,50151.0
2020-02-12 10:45:00,302.49,302.95,302.44,302.78,53509.0,277.9028,278.3255,277.8569,278.1693,53509.0
2020-02-12 10:50:00,302.78,303.0,302.05,302.42,73901.0,278.1693,278.3714,277.4986,277.8385,73901.0
2020-02-12 10:55:00,302.49,303.5,302.31,303.43,76212.0,277.9028,278.8308,277.7375,278.7664,76212.0
2020-02-12 11:00:00,303.49,303.94,303.05,303.88,47706.0,278.8216,279.235,278.4173,279.1799,47706.0
2020-02-12 11:05:00,303.87,303.93,303.35,303.46,41127.0,279.1707,279.2258,278.6929,278.794,41127.0
2020-02-12 11:10:00,303.49,303.53,302.02,302.07,39780.0,278.8216,278.8583,277.4711,277.517,39780.0
2020-02-12 11:15:00,301.93,301.96,299.81,300.0,68188.0,277.3884,277.4159,275.4407,275.6152,68188.0
2020-02-12 11:20:00,300.0,300.9,299.24,300.58,54052.0,275.6152,276.4421,274.917,276.1481,54052.0
2020-02-12 11:25:00,300.5,300.87,299.5,300.75,42257.0,276.0746,276.4145,275.1559,276.3043,42257.0
2020-02-12 11:30:00,300.65,301.28,299.92,300.03,25542.0,276.2124,276.7912,275.5417,275.6428,25542.0
2020-02-12 11:35:00,299.98,300.61,299.91,300.34,26450.0,275.5969,276.1757,275.5326,275.9276,26450.0
2020-02-12 11:40:00,300.43,300.79,299.75,300.41,41223.0,276.0103,276.341,275.3856,275.9919,41223.0
2020-02-12 11:45:00,300.62,301.17,300.26,301.06,19920.0,276.1848,276.6901,275.8541,276.5891,19920.0
2020-02-12 11:50:00,301.06,301.22,300.35,301.06,23823.0,276.5891,276.7361,275.9368,276.5891,23823.0
2020-02-12 11:55:00,301.12,301.12,300.01,300.82,36633.0,276.6442,276.6442,275.6244,276.3686,36633.0
2020-02-12 12:00:00,300.92,300.94,299.98,300.0,23603.0,276.4605,276.4788,275.5969,275.6152,23603.0
2020-02-12 12:05:00,300.07,300.35,299.62,300.19,28468.0,275.6796,275.9368,275.2661,275.7898,28468.0
2020-02-12 12:10:00,300.15,300.15,299.59,299.8,17393.0,275.753,275.753,275.2386,275.4315,17393.0
2020-02-12 12:15:00,299.72,300.29,299.72,300.1,23868.0,275.358,275.8817,275.358,275.7071,23868.0
2020-02-12 12:20:00,300.22,300.41,299.7,299.74,36318.0,275.8174,275.9919,275.3396,275.3764,36318.0
2020-02-12 12:25:00,299.69,300.39,299.69,300.39,28097.0,275.3304,275.9735,275.3304,275.9735,28097.0
2020-02-12 12:30:00,300.31,300.4,299.34,300.28,37545.0,275.9,275.9827,275.0089,275.8725,37545.0
2020-02-12 12:35:00,300.27,300.58,299.66,299.82,23311.0,275.8633,276.1481,275.3029,275.4499,23311.0
2020-02-12 12:40:00,299.98,300.2,299.46,299.65,16530.0,275.5969,275.799,275.1191,275.2937,16530.0
2020-02-12 12:45:00,299.7,299.94,299.49,299.91,9480.0,275.3396,275.5601,275.1467,275.5326,9480.0
2020-02-12 12:50:00,299.83,299.92,299.3,299.4,11843.0,275.4591,275.5417,274.9721,275.064,11843.0
2020-02-12 12:55:00,299.39,299.71,298.9,299.7,27961.0,275.0548,275.3488,274.6047,275.3396,27961.0
2020-02-12 13:00:00,299.68,299.68,299.03,299.25,13316.0,275.3213,275.3213,274.7241,274.9262,13316.0
2020-02-12 13:05:00,299.27,299.35,298.63,298.63,26743.0,274.9446,275.0181,274.3566,274.3566,26743.0
2020-02-12 13:10:00,298.67,299.02,298.51,298.96,11967.0,274.3933,274.7149,274.2464,274.6598,11967.0
2020-02-12 13:15:00,299.04,299.23,298.93,299.22,22251.0,274.7333,274.9078,274.6322,274.8986,22251.0
2020-02-12 13:20:00,299.13,299.53,299.0,299.4,9219.0,274.816,275.1834,274.6965,275.064,9219.0
2020-02-12 13:25:00,299.43,300.17,299.43,300.01,26352.0,275.0916,275.7714,275.0916,275.6244,26352.0
2020-02-12 13:30:00,300.02,300.75,299.89,300.75,25371.0,275.6336,276.3043,275.5142,276.3043,25371.0
2020-02-12 13:35:00,300.67,301.62,300.66,301.62,33009.0,276.2308,277.1036,276.2216,277.1036,33009.0
2020-02-12 13:40:00,301.56,302.33,301.41,302.09,38287.0,277.0484,277.7559,276.9106,277.5354,38287.0
2020-02-12 13:45:00,302.16,302.48,301.86,302.38,26318.0,277.5997,277.8937,277.3241,277.8018,26318.0
2020-02-12 13:50:00,302.45,302.5,301.92,302.12,26939.0,277.8661,277.912,277.3792,277.5629,26939.0
2020-02-12 13:55:00,302.04,302.2,301.81,302.0,15416.0,277.4894,277.6364,277.2781,277.4527,15416.0
2020-02-12 14:00:00,302.0,302.49,301.81,302.37,13682.0,277.4527,277.9028,277.2781,277.7926,13682.0
2020-02-12 14:05:00,302.41,302.56,302.11,302.24,13986.0,277.8294,277.9672,277.5537,277.6732,13986.0
2020-02-12 14:10:00,302.28,302.79,302.28,302.67,29495.0,277.7099,278.1785,277.7099,278.0682,29495.0
2020-02-12 14:15:00,302.49,302.59,301.73,302.08,24051.0,277.9028,277.9947,277.2046,277.5262,24051.0
2020-02-12 14:20:00,301.97,302.14,301.42,301.46,25798.0,277.4251,277.5813,276.9198,276.9566,25798.0
2020-02-12 14:25:00,301.43,301.59,301.12,301.5,22823.0,276.929,277.076,276.6442,276.9933,22823.0
2020-02-12 14:30:00,301.47,301.61,301.03,301.41,17987.0,276.9658,277.0944,276.5615,276.9106,17987.0
2020-02-12 14:35:00,301.36,301.7,301.06,301.65,22059.0,276.8647,277.1771,276.5891,277.1311,22059.0
2020-02-12 14:40:00,301.71,301.9,301.5,301.78,12334.0,277.1862,277.3608,276.9933,277.2506,12334.0
2020-02-12 14:45:00,301.68,302.22,301.43,302.09,26342.0,277.1587,277.6548,276.929,277.5354,26342.0
2020-02-12 14:50:00,302.06,302.07,301.51,301.55,20746.0,277.5078,277.517,277.0025,277.0393,20746.0
2020-02-12 14:55:00,301.53,301.59,301.05,301.38,28811.0,277.0209,277.076,276.5799,276.8831,28811.0
2020-02-12 15:00:00,301.38,302.34,301.33,302.05,39213.0,276.8831,277.765,276.8371,277.4986,39213.0
2020-02-12 15:05:00,302.06,302.56,302.02,302.53,48603.0,277.5078,277.9672,277.4711,277.9396,48603.0
2020-02-12 15:10:00,302.51,302.75,302.05,302.38,34928.0,277.9212,278.1417,277.4986,277.8018,34928.0
2020-02-12 15:15:00,302.35,302.77,302.29,302.68,41282.0,277.7742,278.1601,277.7191,278.0774,41282.0
2020-02-12 15:20:00,302.71,303.19,302.7,303.03,67998.0,278.105,278.546,278.0958,278.399,67998.0
2020-02-12 15:25:00,303.08,303.34,302.91,303.18,55740.0,278.4449,278.6838,278.2887,278.5368,55740.0
2020-02-12 15:30:00,303.17,303.22,302.81,303.13,60497.0,278.5276,278.5735,278.1968,278.4908,60497.0
2020-02-12 15:35:00,303.13,303.24,302.29,302.77,66953.0,278.4908,278.5919,277.7191,278.1601,66953.0
2020-02-12 15:40:00,302.85,303.54,302.74,303.35,69599.0,278.2336,278.8675,278.1325,278.6929,69599.0
2020-02-12 15:45:00,303.42,303.69,303.04,303.39,94285.0,278.7573,279.0053,278.4081,278.7297,94285.0
2020-02-12 15:50:00,303.37,303.46,302.74,302.88,128847.0,278.7113,278.794,278.1325,278.2611,128847.0
2020-02-12 15:55:00,302.92,303.64,302.88,303.48,194001.0,278.2979,278.9594,278.2611,278.8124,194001.0
2020-02-13 09:30:00,300.14,302.82,300.14,302.79,137662.0,275.7439,278.206,275.7439,278.1785,137662.0
2020-02-13 09:35:00,302.65,304.22,301.29,302.07,75592.0,278.0498,279.4922,276.8004,277.517,75592.0
2020-02-13 09:40:00,301.84,303.34,301.19,303.1,52351.0,277.3057,278.6838,276.7085,278.4633,52351.0
2020-02-13 09:45:00,303.77,303.92,302.7,302.83,23329.0,279.0788,279.2166,278.0958,278.2152,23329.0
2020-02-13 09:50:00,302.84,303.33,302.68,303.05,22651.0,278.2244,278.6746,278.0774,278.4173,22651.0
2020-02-13 09:55:00,302.84,303.15,302.67,302.9,69572.0,278.2244,278.5092,278.0682,278.2795,69572.0
2020-02-13 10:00:00,302.91,303.51,302.75,302.94,53082.0,278.2887,278.8399,278.1417,278.3163,53082.0
2020-02-13 10:05:00,302.94,303.27,302.4,302.7,50339.0,278.3163,278.6194,277.8202,278.0958,50339.0
2020-02-13 10:10:00,302.71,303.2,302.6,302.99,54210.0,278.105,278.5551,278.0039,278.3622,54210.0
2020-02-13 10:15:00,303.01,303.7,302.86,303.7,41235.0,278.3806,279.0145,278.2428,279.0145,41235.0
2020-02-13 10:20:00,303.66,303.85,303.24,303.64,32785.0,278.9777,279.1523,278.5919,278.9594,32785.0
2020-02-13 10:25:00,303.8,303.85,302.71,302.82,52946.0,279.1064,279.1523,278.105,278.206,52946.0
2020-02-13 10:30:00,302.84,303.0,301.62,302.17,36978.0,278.2244,278.3714,277.1036,277.6089,36978.0
2020-02-13 10:35:00,302.02,302.14,301.6,301.8,18383.0,277.4711,277.5813,277.0852,277.2689,18383.0
2020-02-13 10:40:00,301.75,302.26,301.65,301.71,12679.0,277.223,277.6915,277.1311,277.1862,12679.0
2020-02-13 10:45:00,301.85,302.31,301.66,301.99,12760.0,277.3149,277.7375,277.1403,277.4435,12760.0
2020-02-13 10:50:00,302.02,303.07,301.95,302.6,44153.0,277.4711,278.4357,277.4067,278.0039,44153.0
2020-02-13 10:55:00,302.6,302.62,301.83,302.14,157992.0,278.0039,278.0223,277.2965,277.5813,157992.0
2020-02-13 11:00:00,302.21,303.09,302.08,303.09,12889.0,277.6456,278.4541,277.5262,278.4541,12889.0
2020-02-13 11:05:00,302.98,303.45,302.96,303.18,15160.0,278.353,278.7848,278.3346,278.5368,15160.0
2020-02-13 11:10:00,303.28,303.57,302.9,302.9,27436.0,278.6286,278.8951,278.2795,278.2795,27436.0
2020-02-13 11:15:00,302.87,303.15,302.49,302.65,11728.0,278.252,278.5092,277.9028,278.0498,11728.0
2020-02-13 11:20:00,302.74,303.16,302.62,302.66,10715.0,278.1325,278.5184,278.0223,278.059,10715.0
2020-02-13 11:25:00,302.6,302.6,301.87,302.0,92331.0,278.0039,278.0039,277.3332,277.4527,92331.0
2020-02-13 11:30:00,302.17,303.02,302.17,303.02,14154.0,277.6089,278.3898,277.6089,278.3898,14154.0
2020-02-13 11:35:00,302.94,303.31,302.46,302.54,23353.0,278.3163,278.6562,277.8753,277.9488,23353.0
2020-02-13 11:40:00,302.59,302.86,302.49,302.61,24393.0,277.9947,278.2428,277.9028,278.0131,24393.0
2020-02-13 11:45:00,302.61,303.7,302.57,303.7,26311.0,278.0131,279.0145,277.9763,279.0145,26311.0
2020-02-13 11:50:00,303.81,303.81,303.39,303.44,19625.0,279.1156,279.1156,278.7297,278.7756,19625.0
2020-02-13 11:55:00,303.5,303.75,303.32,303.72,26041.0,278.8308,279.0604,278.6654,279.0329,26041.0
2020-02-13 12:00:00,303.72,304.34,303.69,304.31,23943.0,279.0329,279.6025,279.0053,279.5749,23943.0
2020-02-13 12:05:00,304.34,304.51,304.24,304.51,23928.0,279.6025,279.7587,279.5106,279.7587,23928.0
2020-02-13 12:10:00,304.51,305.51,304.51,305.26,107573.0,279.7587,280.6774,279.7587,280.4477,107573.0
2020-02-13 12:15:00,305.35,305.9,305.24,305.72,36471.0,280.5304,281.0357,280.4293,280.8703,36471.0
2020-02-13 12:20:00,305.61,305.76,304.41,304.59,33525.0,280.7692,280.9071,279.6668,279.8322,33525.0
2020-02-13 12:25:00,304.54,304.7,304.28,304.5,38146.0,279.7862,279.9332,279.5474,279.7495,38146.0
2020-02-13 12:30:00,304.51,304.56,304.28,304.41,17295.0,279.7587,279.8046,279.5474,279.6668,17295.0
2020-02-13 12:35:00,304.4,304.44,304.02,304.02,17394.0,279.6576,279.6943,279.3085,279.3085,17394.0
2020-02-13 12:40:00,304.02,304.25,303.26,303.43,26943.0,279.3085,279.5198,278.6103,278.7664,26943.0
2020-02-13 12:45:00,303.45,304.21,303.36,303.94,13152.0,278.7848,279.483,278.7021,279.235,13152.0
2020-02-13 12:50:00,303.82,304.11,303.75,303.92,7780.0,279.1247,279.3912,279.0604,279.2166,7780.0
2020-02-13 12:55:00,303.89,303.91,303.46,303.5,20908.0,279.1891,279.2074,278.794,278.8308,20908.0
2020-02-13 13:00:00,303.51,303.71,303.36,303.54,12182.0,278.8399,279.0237,278.7021,278.8675,12182.0
2020-02-13 13:05:00,303.49,303.67,303.36,303.49,24878.0,278.8216,278.9869,278.7021,278.8216,24878.0
2020-02-13 13:10:00,303.5,303.61,303.34,303.35,12261.0,278.8308,278.9318,278.6838,278.6929,12261.0
2020-02-13 13:15:00,303.36,303.55,303.2,303.55,6834.0,278.7021,278.8767,278.5551,278.8767,6834.0
2020-02-13 13:20:00,303.52,303.72,302.96,303.02,15300.0,278.8491,279.0329,278.3346,278.3898,15300.0
2020-02-13 13:25:00,303.15,303.35,303.06,303.23,6728.0,278.5092,278.6929,278.4265,278.5827,6728.0
2020-02-13 13:30:00,303.19,303.32,303.01,303.32,10918.0,278.546,278.6654,278.3806,278.6654,10918.0
2020-02-13 13:35:00,303.38,303.4,303.05,303.06,7583.0,278.7205,278.7389,278.4173,278.4265,7583.0
2020-02-13 13:40:00,303.1,303.37,302.93,302.93,15284.0,278.4633,278.7113,278.3071,278.3071,15284.0
2020-02-13 13:45:00,303.02,303.34,302.88,303.24,8001.0,278.3898,278.6838,278.2611,278.5919,8001.0
2020-02-13 13:50:00,303.24,303.24,303.0,303.16,11644.0,278.5919,278.5919,278.3714,278.5184,11644.0
2020-02-13 13:55:00,303.19,303.45,303.16,303.43,8745.0,278.546,278.7848,278.5184,278.7664,8745.0
2020-02-13 14:00:00,303.43,303.71,303.29,303.61,12642.0,278.7664,279.0237,278.6378,278.9318,12642.0
2020-02-13 14:05:00,303.72,303.84,303.52,303.65,10039.0,279.0329,279.1431,278.8491,278.9686,10039.0
2020-02-13 14:10:00,303.64,304.41,303.59,304.4,20174.0,278.9594,279.6668,278.9134,279.6576,20174.0
2020-02-13 14:15:00,304.4,304.44,304.24,304.31,17631.0,279.6576,279.6943,279.5106,279.5749,17631.0
2020-02-13 14:20:00,304.43,304.58,304.33,304.47,16192.0,279.6852,279.823,279.5933,279.7219,16192.0
2020-02-13 14:25:00,304.45,304.57,304.29,304.31,17632.0,279.7035,279.8138,279.5565,279.5749,17632.0
2020-02-13 14:30:00,304.25,304.36,304.11,304.14,11736.0,279.5198,279.6209,279.3912,279.4187,11736.0
2020-02-13 14:35:00,304.22,304.23,303.89,304.11,17205.0,279.4922,279.5014,279.1891,279.3912,17205.0
2020-02-13 14:40:00,303.96,303.96,303.34,303.35,27802.0,279.2534,279.2534,278.6838,278.6929,27802.0
2020-02-13 14:45:00,303.43,303.75,303.24,303.62,11872.0,278.7664,279.0604,278.5919,278.941,11872.0
2020-02-13 14:50:00,303.67,303.89,303.55,303.78,14447.0,278.9869,279.1891,278.8767,279.088,14447.0
2020-02-13 14:55:00,303.74,304.16,303.72,303.89,9551.0,279.0512,279.4371,279.0329,279.1891,9551.0
2020-02-13 15:00:00,303.97,303.97,303.37,303.38,13290.0,279.2626,279.2626,278.7113,278.7205,13290.0
2020-02-13 15:05:00,303.31,303.5,303.25,303.43,16105.0,278.6562,278.8308,278.6011,278.7664,16105.0
2020-02-13 15:10:00,303.43,303.65,303.21,303.25,22295.0,278.7664,278.9686,278.5643,278.6011,22295.0
2020-02-13 15:15:00,303.21,303.43,303.21,303.31,26516.0,278.5643,278.7664,278.5643,278.6562,26516.0
2020-02-13 15:20:00,303.3,303.52,303.19,303.4,21006.0,278.647,278.8491,278.546,278.7389,21006.0
2020-02-13 15:25:00,303.38,303.55,303.32,303.36,13284.0,278.7205,278.8767,278.6654,278.7021,13284.0
2020-02-13 15:30:00,303.32,303.39,302.8,302.81,19762.0,278.6654,278.7297,278.1877,278.1968,19762.0
2020-02-13 15:35:00,302.88,302.94,302.56,302.66,17963.0,278.2611,278.3163,277.9672,278.059,17963.0
2020-02-13 15:40:00,302.69,302.83,302.47,302.83,13421.0,278.0866,278.2152,277.8845,278.2152,13421.0
2020-02-13 15:45:00,302.81,302.96,302.57,302.94,24724.0,278.1968,278.3346,277.9763,278.3163,24724.0
2020-02-13 15:50:00,303.01,303.01,301.87,302.33,65605.0,278.3806,278.3806,277.3332,277.7559,65605.0
2020-02-13 15:55:00,302.4,302.6,301.99,302.21,110347.0,277.8202,278.0039,277.4435,277.6456,110347.0
2020-02-14 09:30:00,302.21,303.97,302.21,303.95,76911.0,277.6456,279.2626,277.6456,279.2442,76911.0
2020-02-14 09:35:00,303.65,303.94,301.69,302.06,32394.0,278.9686,279.235,277.1679,277.5078,32394.0
2020-02-14 09:40:00,302.06,302.44,301.66,301.88,28779.0,277.5078,277.8569,277.1403,277.3424,28779.0
2020-02-14 09:45:00,301.93,302.6,301.88,302.25,15659.0,277.3884,278.0039,277.3424,277.6824,15659.0
2020-02-14 09:50:00,302.27,302.37,301.43,301.43,29126.0,277.7007,277.7926,276.929,276.929,29126.0
2020-02-14 09:55:00,301.43,302.5,300.76,302.49,47820.0,276.929,277.912,276.3135,277.9028,47820.0
2020-02-14 10:00:00,302.16,302.48,301.13,301.75,19802.0,277.5997,277.8937,276.6534,277.223,19802.0
2020-02-14 10:05:00,301.66,301.91,301.34,301.69,41958.0,277.1403,277.37,276.8463,277.1679,41958.0
2020-02-14 10:10:00,301.69,302.16,301.66,302.13,19789.0,277.1679,277.5997,277.1403,277.5721,19789.0
2020-02-14 10:15:00,302.12,302.15,301.66,302.11,18484.0,277.5629,277.5905,277.1403,277.5537,18484.0
2020-02-14 10:20:00,302.06,302.23,301.6,301.9,59536.0,277.5078,277.664,277.0852,277.3608,59536.0
2020-02-14 10:25:00,301.85,302.16,301.64,301.93,14567.0,277.3149,277.5997,277.1219,277.3884,14567.0
2020-02-14 10:30:00,301.72,302.02,301.62,301.76,9864.0,277.1954,277.4711,277.1036,277.2322,9864.0
2020-02-14 10:35:00,301.76,301.93,301.42,301.56,13483.0,277.2322,277.3884,276.9198,277.0484,13483.0
2020-02-14 10:40:00,301.57,301.79,301.51,301.72,10964.0,277.0576,277.2597,277.0025,277.1954,10964.0
2020-02-14 10:45:00,301.73,302.22,301.65,301.79,12524.0,277.2046,277.6548,277.1311,277.2597,12524.0
2020-02-14 10:50:00,301.81,302.35,301.75,302.07,12460.0,277.2781,277.7742,277.223,277.517,12460.0
2020-02-14 10:55:00,301.98,302.13,301.74,301.74,23336.0,277.4343,277.5721,277.2138,277.2138,23336.0
2020-02-14 11:00:00,301.72,301.86,301.18,301.31,20004.0,277.1954,277.3241,276.6993,276.8188,20004.0
2020-02-14 11:05:00,301.4,301.66,301.08,301.66,17142.0,276.9014,277.1403,276.6075,277.1403,17142.0
2020-02-14 11:10:00,301.49,301.54,301.18,301.29,10306.0,276.9841,277.0301,276.6993,276.8004,10306.0
2020-02-14 11:15:00,301.36,301.56,301.14,301.24,17562.0,276.8647,277.0484,276.6626,276.7545,17562.0
2020-02-14 11:20:00,301.15,301.45,301.07,301.4,19986.0,276.6718,276.9474,276.5983,276.9014,19986.0
2020-02-14 11:25:00,301.44,301.58,301.44,301.53,19427.0,276.9382,277.0668,276.9382,277.0209,19427.0
2020-02-14 11:30:00,301.5,301.5,300.91,300.95,9840.0,276.9933,276.9933,276.4513,276.488,9840.0
2020-02-14 11:35:00,300.97,301.11,300.54,300.68,15307.0,276.5064,276.635,276.1113,276.24,15307.0
2020-02-14 11:40:00,300.63,300.66,300.5,300.53,8665.0,276.194,276.2216,276.0746,276.1022,8665.0
2020-02-14 11:45:00,300.59,300.66,300.28,300.28,11490.0,276.1573,276.2216,275.8725,275.8725,11490.0
2020-02-14 11:50:00,300.34,300.34,300.03,300.31,19799.0,275.9276,275.9276,275.6428,275.9,19799.0
2020-02-14 11:55:00,300.3,300.43,300.1,300.23,12336.0,275.8909,276.0103,275.7071,275.8265,12336.0
2020-02-14 12:00:00,300.23,300.39,300.11,300.15,6067.0,275.8265,275.9735,275.7163,275.753,6067.0
2020-02-14 12:05:00,300.09,300.24,299.35,299.36,19830.0,275.6979,275.8357,275.0181,275.0273,19830.0
2020-02-14 12:10:00,299.36,299.74,299.34,299.47,13099.0,275.0273,275.3764,275.0089,275.1283,13099.0
2020-02-14 12:15:00,299.58,299.71,299.32,299.39,7586.0,275.2294,275.3488,274.9905,275.0548,7586.0
2020-02-14 12:20:00,299.41,299.43,298.52,298.55,31959.0,275.0732,275.0916,274.2555,274.2831,31959.0
2020-02-14 12:25:00,298.6,298.65,298.4,298.52,22696.0,274.329,274.375,274.1453,274.2555,22696.0
2020-02-14 12:30:00,298.52,299.09,298.5,299.05,25897.0,274.2555,274.7792,274.2372,274.7425,25897.0
2020-02-14 12:35:00,299.06,299.5,299.04,299.5,14257.0,274.7516,275.1559,274.7333,275.1559,14257.0
2020-02-14 12:40:00,299.46,299.7,299.4,299.44,11243.0,275.1191,275.3396,275.064,275.1008,11243.0
2020-02-14 12:45:00,299.34,299.34,299.08,299.19,14494.0,275.0089,275.0089,274.77,274.8711,14494.0
2020-02-14 12:50:00,299.18,299.26,299.13,299.22,10465.0,274.8619,274.9354,274.816,274.8986,10465.0
2020-02-14 12:55:00,299.25,299.25,298.83,299.13,7906.0,274.9262,274.9262,274.5403,274.816,7906.0
2020-02-14 13:00:00,299.06,299.06,298.86,298.94,9942.0,274.7516,274.7516,274.5679,274.6414,9942.0
2020-02-14 13:05:00,298.96,298.98,298.43,298.43,7284.0,274.6598,274.6782,274.1729,274.1729,7284.0
2020-02-14 13:10:00,298.49,298.82,298.45,298.68,7807.0,274.228,274.5312,274.1912,274.4025,7807.0
2020-02-14 13:15:00,298.68,298.94,298.45,298.55,7974.0,274.4025,274.6414,274.1912,274.2831,7974.0
2020-02-14 13:20:00,298.65,299.24,298.64,299.24,14159.0,274.375,274.917,274.3658,274.917,14159.0
2020-02-14 13:25:00,299.25,299.6,299.08,299.48,10870.0,274.9262,275.2478,274.77,275.1375,10870.0
2020-02-14 13:30:00,299.45,299.58,299.24,299.53,9349.0,275.1099,275.2294,274.917,275.1834,9349.0
2020-02-14 13:35:00,299.56,299.78,299.46,299.55,13467.0,275.211,275.4131,275.1191,275.2018,13467.0
2020-02-14 13:40:00,299.61,299.8,299.49,299.59,8662.0,275.2569,275.4315,275.1467,275.2386,8662.0
2020-02-14 13:45:00,299.58,299.78,299.47,299.51,5681.0,275.2294,275.4131,275.1283,275.1651,5681.0
2020-02-14 13:50:00,299.6,299.71,299.47,299.59,11164.0,275.2478,275.3488,275.1283,275.2386,11164.0
2020-02-14 13:55:00,299.59,299.65,299.47,299.55,5089.0,275.2386,275.2937,275.1283,275.2018,5089.0
2020-02-14 14:00:00,299.58,299.69,299.39,299.53,11439.0,275.2294,275.3304,275.0548,275.1834,11439.0
2020-02-14 14:05:00,299.6,299.6,299.33,299.33,10980.0,275.2478,275.2478,274.9997,274.9997,10980.0
2020-02-14 14:10:00,299.36,299.42,299.12,299.14,9792.0,275.0273,275.0824,274.8068,274.8251,9792.0
2020-02-14 14:15:00,299.18,299.18,298.61,298.71,10095.0,274.8619,274.8619,274.3382,274.4301,10095.0
2020-02-14 14:20:00,298.79,298.79,298.42,298.54,9021.0,274.5036,274.5036,274.1637,274.2739,9021.0
2020-02-14 14:25:00,298.58,299.21,298.58,298.96,16341.0,274.3107,274.8895,274.3107,274.6598,16341.0
2020-02-14 14:30:00,298.96,299.29,298.88,299.08,9366.0,274.6598,274.963,274.5863,274.77,9366.0
2020-02-14 14:35:00,299.11,299.16,298.83,298.83,8748.0,274.7976,274.8435,274.5403,274.5403,8748.0
2020-02-14 14:40:00,298.82,299.03,298.67,299.02,7181.0,274.5312,274.7241,274.3933,274.7149,7181.0
2020-02-14 14:45:00,298.98,299.05,297.3,298.0,43217.0,274.6782,274.7425,273.1347,273.7778,43217.0
2020-02-14 14:50:00,298.09,298.53,297.97,298.31,11722.0,273.8605,274.2647,273.7502,274.0626,11722.0
2020-02-14 14:55:00,298.21,298.5,298.1,298.15,13308.0,273.9707,274.2372,273.8697,273.9156,13308.0
2020-02-14 15:00:00,298.19,298.64,298.01,298.63,16562.0,273.9524,274.3658,273.787,274.3566,16562.0
2020-02-14 15:05:00,298.73,298.82,298.16,298.25,20664.0,274.4485,274.5312,273.9248,274.0075,20664.0
2020-02-14 15:10:00,298.26,298.44,297.91,298.13,16422.0,274.0167,274.182,273.6951,273.8972,16422.0
2020-02-14 15:15:00,298.13,298.71,297.93,298.02,20627.0,273.8972,274.4301,273.7135,273.7962,20627.0
2020-02-14 15:20:00,298.06,298.31,297.99,298.08,28826.0,273.8329,274.0626,273.7686,273.8513,28826.0
2020-02-14 15:25:00,298.1,298.21,298.0,298.14,28926.0,273.8697,273.9707,273.7778,273.9064,28926.0
2020-02-14 15:30:00,298.11,298.24,298.01,298.13,25914.0,273.8789,273.9983,273.787,273.8972,25914.0
2020-02-14 15:35:00,298.11,298.27,298.09,298.15,32349.0,273.8789,274.0259,273.8605,273.9156,32349.0
2020-02-14 15:40:00,298.24,298.95,298.16,298.45,12597.0,273.9983,274.6506,273.9248,274.1912,12597.0
2020-02-14 15:45:00,298.49,298.8,298.49,298.72,16864.0,274.228,274.5128,274.228,274.4393,16864.0
2020-02-14 15:50:00,298.7,298.89,298.49,298.5,43340.0,274.4209,274.5955,274.228,274.2372,43340.0
2020-02-14 15:55:00,298.45,298.94,298.41,298.69,100938.0,274.1912,274.6414,274.1545,274.4117,100938.0
2020-02-18 09:30:00,299.67,301.0,299.0,300.78,93874.0,275.3121,276.534,274.6965,276.3318,93874.0
2020-02-18 09:35:00,300.78,301.4,300.62,301.31,26640.0,276.3318,276.9014,276.1848,276.8188,26640.0
2020-02-18 09:40:00,301.31,303.28,301.07,302.97,54358.0,276.8188,278.6286,276.5983,278.3438,54358.0
2020-02-18 09:45:00,302.85,303.35,302.46,302.65,40521.0,278.2336,278.6929,277.8753,278.0498,40521.0
2020-02-18 09:50:00,302.48,302.63,301.0,301.86,31294.0,277.8937,278.0315,276.534,277.3241,31294.0
2020-02-18 09:55:00,301.84,302.66,301.61,302.38,21904.0,277.3057,278.059,277.0944,277.8018,21904.0
2020-02-18 10:00:00,302.32,302.34,301.47,301.86,14576.0,277.7467,277.765,276.9658,277.3241,14576.0
2020-02-18 10:05:00,301.86,302.15,301.67,301.87,15629.0,277.3241,277.5905,277.1495,277.3332,15629.0
2020-02-18 10:10:00,301.88,302.02,301.58,301.73,18901.0,277.3424,277.4711,277.0668,277.2046,18901.0
2020-02-18 10:15:00,301.7,301.96,301.07,301.1,15537.0,277.1771,277.4159,276.5983,276.6258,15537.0
2020-02-18 10:20:00,301.06,301.48,300.9,300.9,9653.0,276.5891,276.9749,276.4421,276.4421,9653.0
2020-02-18 10:25:00,300.87,301.08,299.75,299.86,23112.0,276.4145,276.6075,275.3856,275.4866,23112.0
2020-02-18 10:30:00,299.84,300.09,299.49,299.56,13061.0,275.4682,275.6979,275.1467,275.211,13061.0
2020-02-18 10:35:00,299.58,300.32,299.41,300.22,14586.0,275.2294,275.9092,275.0732,275.8174,14586.0
2020-02-18 10:40:00,300.29,300.55,300.08,300.48,10904.0,275.8817,276.1205,275.6887,276.0562,10904.0
2020-02-18 10:45:00,300.4,300.87,300.35,300.68,17939.0,275.9827,276.4145,275.9368,276.24,17939.0
2020-02-18 10:50:00,300.67,301.22,300.62,300.83,17414.0,276.2308,276.7361,276.1848,276.3778,17414.0
2020-02-18 10:55:00,300.93,301.24,300.78,301.22,16552.0,276.4696,276.7545,276.3318,276.7361,16552.0
2020-02-18 11:00:00,301.15,301.56,300.88,301.56,22387.0,276.6718,277.0484,276.4237,277.0484,22387.0
2020-02-18 11:05:00,301.52,302.0,301.39,302.0,23428.0,277.0117,277.4527,276.8923,277.4527,23428.0
2020-02-18 11:10:00,301.97,302.06,301.75,301.94,14658.0,277.4251,277.5078,277.223,277.3976,14658.0
2020-02-18 11:15:00,301.88,302.08,301.58,301.74,24940.0,277.3424,277.5262,277.0668,277.2138,24940.0
2020-02-18 11:20:00,301.74,302.09,301.6,302.02,25133.0,277.2138,277.5354,277.0852,277.4711,25133.0
2020-02-18 11:25:00,302.02,302.03,301.23,301.42,20751.0,277.4711,277.4802,276.7453,276.9198,20751.0
2020-02-18 11:30:00,301.54,301.87,301.48,301.75,10750.0,277.0301,277.3332,276.9749,277.223,10750.0
2020-02-18 11:35:00,301.87,302.32,301.87,302.11,10554.0,277.3332,277.7467,277.3332,277.5537,10554.0
2020-02-18 11:40:00,302.09,302.12,301.7,301.9,11955.0,277.5354,277.5629,277.1771,277.3608,11955.0
2020-02-18 11:45:00,301.9,302.17,301.82,301.89,40822.0,277.3608,277.6089,277.2873,277.3516,40822.0
2020-02-18 11:50:00,301.96,302.74,301.94,302.72,18692.0,277.4159,278.1325,277.3976,278.1142,18692.0
2020-02-18 11:55:00,302.68,302.8,302.52,302.7,25296.0,278.0774,278.1877,277.9304,278.0958,25296.0
2020-02-18 12:00:00,302.73,303.19,302.62,303.0,17548.0,278.1233,278.546,278.0223,278.3714,17548.0
2020-02-18 12:05:00,303.01,303.17,302.78,302.91,15223.0,278.3806,278.5276,278.1693,278.2887,15223.0
2020-02-18 12:10:00,302.93,303.17,302.85,303.12,14781.0,278.3071,278.5276,278.2336,278.4816,14781.0
2020-02-18 12:15:00,303.1,303.11,302.2,302.5,12596.0,278.4633,278.4725,277.6364,277.912,12596.0
2020-02-18 12:20:00,302.65,302.78,302.02,302.22,7688.0,278.0498,278.1693,277.4711,277.6548,7688.0
2020-02-18 12:25:00,302.24,302.3,302.04,302.12,6545.0,277.6732,277.7283,277.4894,277.5629,6545.0
2020-02-18 12:30:00,302.07,302.07,301.9,301.97,7903.0,277.517,277.517,277.3608,277.4251,7903.0
2020-02-18 12:35:00,302.03,302.03,301.72,301.86,6480.0,277.4802,277.4802,277.1954,277.3241,6480.0
2020-02-18 12:40:00,301.88,302.3,301.87,302.22,20459.0,277.3424,277.7283,277.3332,277.6548,20459.0
2020-02-18 12:45:00,302.29,302.3,301.96,302.01,4764.0,277.7191,277.7283,277.4159,277.4619,4764.0
2020-02-18 12:50:00,301.98,302.15,301.94,302.01,9196.0,277.4343,277.5905,277.3976,277.4619,9196.0
2020-02-18 12:55:00,302.05,302.08,301.86,301.96,13641.0,277.4986,277.5262,277.3241,277.4159,13641.0
2020-02-18 13:00:00,301.87,302.01,301.81,301.81,10498.0,277.3332,277.4619,277.2781,277.2781,10498.0
2020-02-18 13:05:00,301.79,301.83,301.52,301.53,7367.0,277.2597,277.2965,277.0117,277.0209,7367.0
2020-02-18 13:10:00,301.53,301.65,301.23,301.23,6058.0,277.0209,277.1311,276.7453,276.7453,6058.0
2020-02-18 13:15:00,301.23,301.23,300.83,300.87,9684.0,276.7453,276.7453,276.3778,276.4145,9684.0
2020-02-18 13:20:00,300.81,300.92,300.77,300.92,6276.0,276.3594,276.4605,276.3227,276.4605,6276.0
2020-02-18 13:25:00,300.89,301.24,300.89,301.0,10783.0,276.4329,276.7545,276.4329,276.534,10783.0
2020-02-18 13:30:00,300.94,301.37,300.85,300.85,10099.0,276.4788,276.8739,276.3962,276.3962,10099.0
2020-02-18 13:35:00,300.83,300.88,300.52,300.58,7587.0,276.3778,276.4237,276.093,276.1481,7587.0
2020-02-18 13:40:00,300.58,300.92,300.45,300.47,28233.0,276.1481,276.4605,276.0287,276.047,28233.0
2020-02-18 13:45:00,300.51,300.81,300.47,300.63,20699.0,276.0838,276.3594,276.047,276.194,20699.0
2020-02-18 13:50:00,300.63,300.68,300.23,300.29,7017.0,276.194,276.24,275.8265,275.8817,7017.0
2020-02-18 13:55:00,300.25,300.29,299.93,300.28,6433.0,275.8449,275.8817,275.5509,275.8725,6433.0
2020-02-18 14:00:00,300.22,300.26,299.99,300.13,11394.0,275.8174,275.8541,275.6061,275.7347,11394.0
2020-02-18 14:05:00,300.15,300.34,300.12,300.34,8652.0,275.753,275.9276,275.7255,275.9276,8652.0
2020-02-18 14:10:00,300.32,300.54,300.27,300.39,9212.0,275.9092,276.1113,275.8633,275.9735,9212.0
2020-02-18 14:15:00,300.38,300.73,300.25,300.57,13795.0,275.9644,276.2859,275.8449,276.1389,13795.0
2020-02-18 14:20:00,300.6,301.01,300.36,301.01,34542.0,276.1665,276.5431,275.946,276.5431,34542.0
2020-02-18 14:25:00,301.03,301.5,301.02,301.32,10620.0,276.5615,276.9933,276.5523,276.8279,10620.0
2020-02-18 14:30:00,301.28,301.64,301.28,301.61,10031.0,276.7912,277.1219,276.7912,277.0944,10031.0
2020-02-18 14:35:00,301.63,301.64,301.28,301.28,6082.0,277.1128,277.1219,276.7912,276.7912,6082.0
2020-02-18 14:40:00,301.35,301.57,301.26,301.46,9684.0,276.8555,277.0576,276.7728,276.9566,9684.0
2020-02-18 14:45:00,301.49,301.51,301.18,301.18,22255.0,276.9841,277.0025,276.6993,276.6993,22255.0
2020-02-18 14:50:00,301.22,301.84,301.19,301.84,10096.0,276.7361,277.3057,276.7085,277.3057,10096.0
2020-02-18 14:55:00,301.73,302.0,301.73,302.0,10968.0,277.2046,277.4527,277.2046,277.4527,10968.0
2020-02-18 15:00:00,302.0,302.16,301.65,302.14,16080.0,277.4527,277.5997,277.1311,277.5813,16080.0
2020-02-18 15:05:00,302.1,302.18,301.89,302.1,16646.0,277.5445,277.618,277.3516,277.5445,16646.0
2020-02-18 15:10:00,302.11,302.61,302.09,302.58,11094.0,277.5537,278.0131,277.5354,277.9855,11094.0
2020-02-18 15:15:00,302.54,302.73,302.44,302.55,20057.0,277.9488,278.1233,277.8569,277.958,20057.0
2020-02-18 15:20:00,302.55,302.78,302.38,302.61,14148.0,277.958,278.1693,277.8018,278.0131,14148.0
2020-02-18 15:25:00,302.63,302.64,301.76,302.19,21725.0,278.0315,278.0407,277.2322,277.6272,21725.0
2020-02-18 15:30:00,302.08,302.22,301.93,302.18,20055.0,277.5262,277.6548,277.3884,277.618,20055.0
2020-02-18 15:35:00,302.17,302.52,302.17,302.37,26440.0,277.6089,277.9304,277.6089,277.7926,26440.0
2020-02-18 15:40:00,302.37,302.52,302.18,302.39,57896.0,277.7926,277.9304,277.618,277.811,57896.0
2020-02-18 15:45:00,302.36,302.52,302.2,302.28,23218.0,277.7834,277.9304,277.6364,277.7099,23218.0
2020-02-18 15:50:00,302.25,302.3,301.36,301.77,48747.0,277.6824,277.7283,276.8647,277.2414,48747.0
2020-02-18 15:55:00,301.79,302.23,301.69,302.06,157552.0,277.2597,277.664,277.1679,277.5078,157552.0
2020-02-19 09:30:00,303.37,305.0,303.25,303.77,118296.0,278.7113,280.2088,278.6011,279.0788,118296.0
2020-02-19 09:35:00,303.71,304.17,303.01,303.66,48215.0,279.0237,279.4463,278.3806,278.9777,48215.0
2020-02-19 09:40:00,303.53,303.73,302.76,303.06,33065.0,278.8583,279.0421,278.1509,278.4265,33065.0
2020-02-19 09:45:00,303.04,303.79,302.72,303.78,23343.0,278.4081,279.0972,278.1142,279.088,23343.0
2020-02-19 09:50:00,303.78,304.49,303.35,304.29,19766.0,279.088,279.7403,278.6929,279.5565,19766.0
2020-02-19 09:55:00,304.17,304.28,303.78,303.89,18334.0,279.4463,279.5474,279.088,279.1891,18334.0
2020-02-19 10:00:00,303.89,303.96,303.31,303.64,32468.0,279.1891,279.2534,278.6562,278.9594,32468.0
2020-02-19 10:05:00,303.69,304.48,303.55,304.13,22949.0,279.0053,279.7311,278.8767,279.4095,22949.0
2020-02-19 10:10:00,304.05,304.32,303.98,304.27,34065.0,279.336,279.5841,279.2717,279.5382,34065.0
2020-02-19 10:15:00,304.27,304.65,304.14,304.14,26727.0,279.5382,279.8873,279.4187,279.4187,26727.0
2020-02-19 10:20:00,304.19,305.01,304.04,304.73,42807.0,279.4647,280.218,279.3269,279.9608,42807.0
2020-02-19 10:25:00,304.72,304.73,304.0,304.0,29681.0,279.9516,279.9608,279.2901,279.2901,29681.0
2020-02-19 10:30:00,304.08,304.58,304.01,304.3,10617.0,279.3636,279.823,279.2993,279.5657,10617.0
2020-02-19 10:35:00,304.29,305.0,304.27,304.85,27394.0,279.5565,280.2088,279.5382,280.071,27394.0
2020-02-19 10:40:00,304.91,305.35,304.81,305.3,23497.0,280.1261,280.5304,280.0343,280.4844,23497.0
2020-02-19 10:45:00,305.21,305.31,304.51,304.56,27776.0,280.4018,280.4936,279.7587,279.8046,27776.0
2020-02-19 10:50:00,304.52,304.98,304.49,304.89,31606.0,279.7678,280.1905,279.7403,280.1078,31606.0
2020-02-19 10:55:00,304.89,305.07,303.8,303.93,47039.0,280.1078,280.2731,279.1064,279.2258,47039.0
2020-02-19 11:00:00,303.92,304.64,303.88,304.52,12055.0,279.2166,279.8781,279.1799,279.7678,12055.0
2020-02-19 11:05:00,304.61,305.3,304.51,305.28,18616.0,279.8505,280.4844,279.7587,280.4661,18616.0
2020-02-19 11:10:00,305.32,305.44,305.1,305.4,15778.0,280.5028,280.6131,280.3007,280.5763,15778.0
2020-02-19 11:15:00,305.39,305.48,305.12,305.25,25062.0,280.5671,280.6498,280.3191,280.4385,25062.0
2020-02-19 11:20:00,305.14,305.4,304.98,305.39,11338.0,280.3375,280.5763,280.1905,280.5671,11338.0
2020-02-19 11:25:00,305.37,305.48,304.94,304.99,36754.0,280.5488,280.6498,280.1537,280.1996,36754.0
2020-02-19 11:30:00,305.04,305.2,304.48,304.63,10555.0,280.2456,280.3926,279.7311,279.8689,10555.0
2020-02-19 11:35:00,304.65,305.07,304.65,304.94,9279.0,279.8873,280.2731,279.8873,280.1537,9279.0
2020-02-19 11:40:00,304.89,305.02,304.58,304.67,8504.0,280.1078,280.2272,279.823,279.9057,8504.0
2020-02-19 11:45:00,304.68,304.76,304.37,304.59,12852.0,279.9148,279.9883,279.63,279.8322,12852.0
2020-02-19 11:50:00,304.59,304.98,304.58,304.93,14039.0,279.8322,280.1905,279.823,280.1445,14039.0
2020-02-19 11:55:00,304.88,305.3,304.87,305.17,12226.0,280.0986,280.4844,280.0894,280.365,12226.0
2020-02-19 12:00:00,305.17,305.21,304.98,305.01,15097.0,280.365,280.4018,280.1905,280.218,15097.0
2020-02-19 12:05:00,305.01,305.55,304.97,305.49,22447.0,280.218,280.7141,280.1813,280.659,22447.0
2020-02-19 12:10:00,305.53,305.88,305.35,305.87,17857.0,280.6957,281.0173,280.5304,281.0081,17857.0
2020-02-19 12:15:00,305.88,305.99,305.65,305.7,12856.0,281.0173,281.1184,280.806,280.8519,12856.0
2020-02-19 12:20:00,305.66,305.88,305.58,305.85,7586.0,280.8152,281.0173,280.7417,280.9897,7586.0
2020-02-19 12:25:00,305.88,306.06,305.78,306.03,15872.0,281.0173,281.1827,280.9254,281.1551,15872.0
2020-02-19 12:30:00,306.07,306.07,305.83,306.03,14655.0,281.1919,281.1919,280.9714,281.1551,14655.0
2020-02-19 12:35:00,306.0,306.25,305.81,305.93,26594.0,281.1275,281.3572,280.953,281.0632,26594.0
2020-02-19 12:40:00,305.9,306.06,305.76,305.78,15572.0,281.0357,281.1827,280.9071,280.9254,15572.0
2020-02-19 12:45:00,305.72,306.29,305.68,306.11,28156.0,280.8703,281.394,280.8336,281.2286,28156.0
2020-02-19 12:50:00,306.21,306.21,305.79,305.93,9095.0,281.3205,281.3205,280.9346,281.0632,9095.0
2020-02-19 12:55:00,305.88,305.93,305.52,305.64,16484.0,281.0173,281.0632,280.6866,280.7968,16484.0
2020-02-19 13:00:00,305.62,305.75,305.21,305.4,23358.0,280.7784,280.8979,280.4018,280.5763,23358.0
2020-02-19 13:05:00,305.31,305.36,304.78,304.9,22793.0,280.4936,280.5396,280.0067,280.117,22793.0
2020-02-19 13:10:00,304.85,305.27,304.84,305.07,18072.0,280.071,280.4569,280.0618,280.2731,18072.0
2020-02-19 13:15:00,305.18,305.23,304.9,305.0,12703.0,280.3742,280.4201,280.117,280.2088,12703.0
2020-02-19 13:20:00,304.92,305.02,304.8,304.95,15461.0,280.1353,280.2272,280.0251,280.1629,15461.0
2020-02-19 13:25:00,304.95,304.99,304.81,304.98,13717.0,280.1629,280.1996,280.0343,280.1905,13717.0
2020-02-19 13:30:00,304.98,305.13,304.96,305.03,19676.0,280.1905,280.3283,280.1721,280.2364,19676.0
2020-02-19 13:35:00,305.03,305.26,304.97,305.12,8544.0,280.2364,280.4477,280.1813,280.3191,8544.0
2020-02-19 13:40:00,305.15,305.29,305.08,305.26,12360.0,280.3466,280.4753,280.2823,280.4477,12360.0
2020-02-19 13:45:00,305.23,305.44,305.05,305.36,20663.0,280.4201,280.6131,280.2548,280.5396,20663.0
2020-02-19 13:50:00,305.41,305.53,305.22,305.22,25245.0,280.5855,280.6957,280.4109,280.4109,25245.0
2020-02-19 13:55:00,305.19,305.31,305.09,305.17,8853.0,280.3834,280.4936,280.2915,280.365,8853.0
2020-02-19 14:00:00,305.11,305.46,305.04,305.46,9456.0,280.3099,280.6314,280.2456,280.6314,9456.0
2020-02-19 14:05:00,305.39,305.71,305.34,305.62,14152.0,280.5671,280.8611,280.5212,280.7784,14152.0
2020-02-19 14:10:00,305.64,305.65,305.0,305.17,10665.0,280.7968,280.806,280.2088,280.365,10665.0
2020-02-19 14:15:00,305.11,305.48,305.11,305.38,23648.0,280.3099,280.6498,280.3099,280.5579,23648.0
2020-02-19 14:20:00,305.35,305.59,305.25,305.59,16540.0,280.5304,280.7509,280.4385,280.7509,16540.0
2020-02-19 14:25:00,305.58,305.72,305.33,305.62,9851.0,280.7417,280.8703,280.512,280.7784,9851.0
2020-02-19 14:30:00,305.55,305.68,305.49,305.5,9866.0,280.7141,280.8336,280.659,280.6682,9866.0
2020-02-19 14:35:00,305.46,305.54,305.33,305.39,8413.0,280.6314,280.7049,280.512,280.5671,8413.0
2020-02-19 14:40:00,305.36,305.46,305.14,305.42,16377.0,280.5396,280.6314,280.3375,280.5947,16377.0
2020-02-19 14:45:00,305.38,305.99,305.38,305.86,21856.0,280.5579,281.1184,280.5579,280.9989,21856.0
2020-02-19 14:50:00,305.86,305.87,305.35,305.54,16615.0,280.9989,281.0081,280.5304,280.7049,16615.0
2020-02-19 14:55:00,305.52,305.58,305.38,305.51,10553.0,280.6866,280.7417,280.5579,280.6774,10553.0
2020-02-19 15:00:00,305.6,305.8,305.37,305.56,17011.0,280.7601,280.9438,280.5488,280.7233,17011.0
2020-02-19 15:05:00,305.57,305.74,305.54,305.71,13057.0,280.7325,280.8887,280.7049,280.8611,13057.0
2020-02-19 15:10:00,305.74,305.85,305.48,305.71,14657.0,280.8887,280.9897,280.6498,280.8611,14657.0
2020-02-19 15:15:00,305.69,306.0,305.59,305.99,23601.0,280.8427,281.1275,280.7509,281.1184,23601.0
2020-02-19 15:20:00,306.03,306.26,305.92,306.25,36672.0,281.1551,281.3664,281.054,281.3572,36672.0
2020-02-19 15:25:00,306.25,306.48,306.2,306.44,28664.0,281.3572,281.5685,281.3113,281.5318,28664.0
2020-02-19 15:30:00,306.42,306.72,306.3,306.31,35246.0,281.5134,281.789,281.4032,281.4123,35246.0
2020-02-19 15:35:00,306.31,306.34,305.82,306.0,41137.0,281.4123,281.4399,280.9622,281.1275,41137.0
2020-02-19 15:40:00,306.0,306.02,305.65,305.75,28296.0,281.1275,281.1459,280.806,280.8979,28296.0
2020-02-19 15:45:00,305.78,305.91,305.48,305.49,33036.0,280.9254,281.0449,280.6498,280.659,33036.0
2020-02-19 15:50:00,305.47,305.6,305.07,305.36,45973.0,280.6406,280.7601,280.2731,280.5396,45973.0
2020-02-19 15:55:00,305.41,305.51,305.1,305.34,90727.0,280.5855,280.6774,280.3007,280.5212,90727.0
2020-02-20 09:30:00,303.2,304.16,300.76,301.99,97465.0,278.5551,279.4371,276.3135,277.4435,97465.0
2020-02-20 09:35:00,301.79,301.79,299.98,300.51,94352.0,277.2597,277.2597,275.5969,276.0838,94352.0
2020-02-20 09:40:00,300.68,301.84,300.5,301.63,44652.0,276.24,277.3057,276.0746,277.1128,44652.0
2020-02-20 09:45:00,301.65,302.16,300.79,301.15,20277.0,277.1311,277.5997,276.341,276.6718,20277.0
2020-02-20 09:50:00,301.41,302.37,301.2,302.37,26356.0,276.9106,277.7926,276.7177,277.7926,26356.0
2020-02-20 09:55:00,302.26,302.88,301.49,301.92,24323.0,277.6915,278.2611,276.9841,277.3792,24323.0
2020-02-20 10:00:00,301.99,302.07,300.74,301.31,37413.0,277.4435,277.517,276.2951,276.8188,37413.0
2020-02-20 10:05:00,301.31,301.81,301.09,301.55,38467.0,276.8188,277.2781,276.6166,277.0393,38467.0
2020-02-20 10:10:00,301.54,302.27,301.54,302.21,17345.0,277.0301,277.7007,277.0301,277.6456,17345.0
2020-02-20 10:15:00,302.25,303.14,302.12,303.09,24962.0,277.6824,278.5,277.5629,278.4541,24962.0
2020-02-20 10:20:00,303.01,303.7,302.82,302.87,27703.0,278.3806,279.0145,278.206,278.252,27703.0
2020-02-20 10:25:00,302.88,302.88,301.83,302.54,19725.0,278.2611,278.2611,277.2965,277.9488,19725.0
2020-02-20 10:30:00,302.68,302.89,302.03,302.35,17379.0,278.0774,278.2703,277.4802,277.7742,17379.0
2020-02-20 10:35:00,302.36,302.73,302.21,302.69,18432.0,277.7834,278.1233,277.6456,278.0866,18432.0
2020-02-20 10:40:00,302.81,302.96,302.52,302.84,11664.0,278.1968,278.3346,277.9304,278.2244,11664.0
2020-02-20 10:45:00,302.86,303.09,302.68,302.82,11571.0,278.2428,278.4541,278.0774,278.206,11571.0
2020-02-20 10:50:00,302.78,302.86,301.91,301.91,19344.0,278.1693,278.2428,277.37,277.37,19344.0
2020-02-20 10:55:00,301.9,302.31,301.66,302.06,29590.0,277.3608,277.7375,277.1403,277.5078,29590.0
2020-02-20 11:00:00,302.21,302.37,301.74,301.9,8595.0,277.6456,277.7926,277.2138,277.3608,8595.0
2020-02-20 11:05:00,301.9,302.0,301.32,301.45,9619.0,277.3608,277.4527,276.8279,276.9474,9619.0
2020-02-20 11:10:00,301.35,301.35,300.5,300.61,22052.0,276.8555,276.8555,276.0746,276.1757,22052.0
2020-02-20 11:15:00,300.53,301.35,300.25,301.03,34860.0,276.1022,276.8555,275.8449,276.5615,34860.0
2020-02-20 11:20:00,301.04,301.35,300.89,301.06,13059.0,276.5707,276.8555,276.4329,276.5891,13059.0
2020-02-20 11:25:00,301.01,301.15,299.96,299.96,31917.0,276.5431,276.6718,275.5785,275.5785,31917.0
2020-02-20 11:30:00,300.08,300.24,298.19,298.55,89434.0,275.6887,275.8357,273.9524,274.2831,89434.0
2020-02-20 11:35:00,298.69,299.54,298.43,298.86,32587.0,274.4117,275.1926,274.1729,274.5679,32587.0
2020-02-20 11:40:00,298.83,299.84,298.53,299.8,21977.0,274.5403,275.4682,274.2647,275.4315,21977.0
2020-02-20 11:45:00,299.75,299.76,298.07,298.16,18306.0,275.3856,275.3948,273.8421,273.9248,18306.0
2020-02-20 11:50:00,298.16,299.48,297.89,299.32,21652.0,273.9248,275.1375,273.6767,274.9905,21652.0
2020-02-20 11:55:00,299.35,299.56,299.08,299.35,10902.0,275.0181,275.211,274.77,275.0181,10902.0
2020-02-20 12:00:00,299.49,299.61,299.14,299.27,14322.0,275.1467,275.2569,274.8251,274.9446,14322.0
2020-02-20 12:05:00,299.32,299.55,298.93,298.96,9295.0,274.9905,275.2018,274.6322,274.6598,9295.0
2020-02-20 12:10:00,298.84,300.22,298.84,299.88,10283.0,274.5495,275.8174,274.5495,275.505,10283.0
2020-02-20 12:15:00,299.99,300.05,299.58,299.68,12344.0,275.6061,275.6612,275.2294,275.3213,12344.0
2020-02-20 12:20:00,299.73,299.93,299.34,299.71,9519.0,275.3672,275.5509,275.0089,275.3488,9519.0
2020-02-20 12:25:00,299.78,300.15,299.66,299.68,18775.0,275.4131,275.753,275.3029,275.3213,18775.0
2020-02-20 12:30:00,299.68,300.34,299.57,300.2,20378.0,275.3213,275.9276,275.2202,275.799,20378.0
2020-02-20 12:35:00,300.21,300.29,299.99,300.06,6671.0,275.8082,275.8817,275.6061,275.6704,6671.0
2020-02-20 12:40:00,300.12,300.37,300.05,300.14,8079.0,275.7255,275.9552,275.6612,275.7439,8079.0
2020-02-20 12:45:00,300.13,300.46,300.01,300.23,6537.0,275.7347,276.0379,275.6244,275.8265,6537.0
2020-02-20 12:50:00,300.29,300.38,300.09,300.17,9854.0,275.8817,275.9644,275.6979,275.7714,9854.0
2020-02-20 12:55:00,300.12,300.57,300.11,300.39,11211.0,275.7255,276.1389,275.7163,275.9735,11211.0
2020-02-20 13:00:00,300.39,300.39,299.95,300.02,11145.0,275.9735,275.9735,275.5693,275.6336,11145.0
2020-02-20 13:05:00,300.02,300.7,299.96,300.4,12300.0,275.6336,276.2583,275.5785,275.9827,12300.0
2020-02-20 13:10:00,300.46,300.88,300.45,300.72,7274.0,276.0379,276.4237,276.0287,276.2767,7274.0
2020-02-20 13:15:00,300.78,300.9,300.48,300.53,6503.0,276.3318,276.4421,276.0562,276.1022,6503.0
2020-02-20 13:20:00,300.59,300.97,300.57,300.88,5112.0,276.1573,276.5064,276.1389,276.4237,5112.0
2020-02-20 13:25:00,300.82,301.13,300.8,300.92,8580.0,276.3686,276.6534,276.3502,276.4605,8580.0
2020-02-20 13:30:00,300.92,301.12,300.8,300.97,10107.0,276.4605,276.6442,276.3502,276.5064,10107.0
2020-02-20 13:35:00,300.99,301.12,300.79,301.02,14932.0,276.5248,276.6442,276.341,276.5523,14932.0
2020-02-20 13:40:00,301.02,301.14,300.78,300.94,11286.0,276.5523,276.6626,276.3318,276.4788,11286.0
2020-02-20 13:45:00,300.93,301.05,300.73,300.73,14225.0,276.4696,276.5799,276.2859,276.2859,14225.0
2020-02-20 13:50:00,300.77,300.99,300.74,300.87,10681.0,276.3227,276.5248,276.2951,276.4145,10681.0
2020-02-20 13:55:00,300.86,301.04,300.75,301.04,11795.0,276.4053,276.5707,276.3043,276.5707,11795.0
2020-02-20 14:00:00,301.02,301.39,301.02,301.22,23270.0,276.5523,276.8923,276.5523,276.7361,23270.0
2020-02-20 14:05:00,301.31,301.76,301.31,301.52,11658.0,276.8188,277.2322,276.8188,277.0117,11658.0
2020-02-20 14:10:00,301.61,301.95,301.41,301.51,20816.0,277.0944,277.4067,276.9106,277.0025,20816.0
2020-02-20 14:15:00,301.5,301.61,301.33,301.35,4096.0,276.9933,277.0944,276.8371,276.8555,4096.0
2020-02-20 14:20:00,301.36,301.71,301.36,301.67,10700.0,276.8647,277.1862,276.8647,277.1495,10700.0
2020-02-20 14:25:00,301.65,301.78,301.35,301.35,8395.0,277.1311,277.2506,276.8555,276.8555,8395.0
2020-02-20 14:30:00,301.36,302.05,301.34,301.85,12924.0,276.8647,277.4986,276.8463,277.3149,12924.0
2020-02-20 14:35:00,301.83,302.1,301.79,302.01,14701.0,277.2965,277.5445,277.2597,277.4619,14701.0
2020-02-20 14:40:00,301.93,302.01,301.73,301.81,5951.0,277.3884,277.4619,277.2046,277.2781,5951.0
2020-02-20 14:45:00,301.73,301.79,301.27,301.27,7655.0,277.2046,277.2597,276.782,276.782,7655.0
2020-02-20 14:50:00,301.38,301.38,300.85,301.07,10247.0,276.8831,276.8831,276.3962,276.5983,10247.0
2020-02-20 14:55:00,301.13,301.46,301.13,301.25,10562.0,276.6534,276.9566,276.6534,276.7636,10562.0
2020-02-20 15:00:00,301.2,301.42,301.09,301.25,11126.0,276.7177,276.9198,276.6166,276.7636,11126.0
2020-02-20 15:05:00,301.32,301.39,300.91,300.91,9228.0,276.8279,276.8923,276.4513,276.4513,9228.0
2020-02-20 15:10:00,301.03,301.04,300.61,300.74,11048.0,276.5615,276.5707,276.1757,276.2951,11048.0
2020-02-20 15:15:00,300.69,301.07,300.55,300.95,30657.0,276.2492,276.5983,276.1205,276.488,30657.0
2020-02-20 15:20:00,301.07,301.48,301.02,301.35,12833.0,276.5983,276.9749,276.5523,276.8555,12833.0
2020-02-20 15:25:00,301.41,301.5,301.21,301.31,9628.0,276.9106,276.9933,276.7269,276.8188,9628.0
2020-02-20 15:30:00,301.33,301.55,301.08,301.08,26956.0,276.8371,277.0393,276.6075,276.6075,26956.0
2020-02-20 15:35:00,301.08,301.19,300.82,300.93,24832.0,276.6075,276.7085,276.3686,276.4696,24832.0
2020-02-20 15:40:00,300.98,301.25,300.95,301.08,29634.0,276.5156,276.7636,276.488,276.6075,29634.0
2020-02-20 15:45:00,301.12,301.17,300.69,301.17,42600.0,276.6442,276.6901,276.2492,276.6901,42600.0
2020-02-20 15:50:00,301.31,302.37,301.02,302.36,119704.0,276.8188,277.7926,276.5523,277.7834,119704.0
2020-02-20 15:55:00,302.43,302.92,301.9,301.96,317381.0,277.8477,278.2979,277.3608,277.4159,317381.0
2020-02-21 09:30:00,300.47,301.03,299.22,300.69,258033.0,276.047,276.5615,274.8986,276.2492,258033.0
2020-02-21 09:35:00,300.52,301.09,299.57,301.06,46915.0,276.093,276.6166,275.2202,276.5891,46915.0
2020-02-21 09:40:00,300.72,300.72,299.92,300.25,13408.0,276.2767,276.2767,275.5417,275.8449,13408.0
2020-02-21 09:45:00,300.15,300.26,298.61,300.04,38359.0,275.753,275.8541,274.3382,275.652,38359.0
2020-02-21 09:50:00,300.06,300.49,299.53,300.42,35577.0,275.6704,276.0654,275.1834,276.0011,35577.0
2020-02-21 09:55:00,300.32,300.9,299.81,299.83,29633.0,275.9092,276.4421,275.4407,275.4591,29633.0
2020-02-21 10:00:00,300.07,301.01,300.07,300.58,25738.0,275.6796,276.5431,275.6796,276.1481,25738.0
2020-02-21 10:05:00,300.49,301.13,300.31,301.02,26565.0,276.0654,276.6534,275.9,276.5523,26565.0
2020-02-21 10:10:00,301.01,301.25,300.49,300.54,24917.0,276.5431,276.7636,276.0654,276.1113,24917.0
2020-02-21 10:15:00,300.54,301.75,300.47,301.75,26986.0,276.1113,277.223,276.047,277.223,26986.0
2020-02-21 10:20:00,301.68,302.51,301.58,302.43,40539.0,277.1587,277.9212,277.0668,277.8477,40539.0
2020-02-21 10:25:00,302.28,302.33,301.09,301.26,23329.0,277.7099,277.7559,276.6166,276.7728,23329.0
2020-02-21 10:30:00,301.16,301.37,300.5,300.6,10990.0,276.681,276.8739,276.0746,276.1665,10990.0
2020-02-21 10:35:00,300.51,300.54,300.03,300.03,17056.0,276.0838,276.1113,275.6428,275.6428,17056.0
2020-02-21 10:40:00,300.05,300.1,299.23,299.28,16154.0,275.6612,275.7071,274.9078,274.9538,16154.0
2020-02-21 10:45:00,299.28,300.06,299.14,300.06,21623.0,274.9538,275.6704,274.8251,275.6704,21623.0
2020-02-21 10:50:00,300.01,300.29,299.81,299.81,10188.0,275.6244,275.8817,275.4407,275.4407,10188.0
2020-02-21 10:55:00,299.85,300.86,299.8,300.85,18022.0,275.4774,276.4053,275.4315,276.3962,18022.0
2020-02-21 11:00:00,300.94,301.79,300.7,301.28,12698.0,276.4788,277.2597,276.2583,276.7912,12698.0
2020-02-21 11:05:00,301.42,301.44,300.73,300.73,10363.0,276.9198,276.9382,276.2859,276.2859,10363.0
2020-02-21 11:10:00,300.74,301.28,300.26,301.19,31727.0,276.2951,276.7912,275.8541,276.7085,31727.0
2020-02-21 11:15:00,301.19,301.28,300.29,300.43,16799.0,276.7085,276.7912,275.8817,276.0103,16799.0
2020-02-21 11:20:00,300.4,300.85,300.39,300.75,21900.0,275.9827,276.3962,275.9735,276.3043,21900.0
2020-02-21 11:25:00,300.68,300.83,300.21,300.24,11522.0,276.24,276.3778,275.8082,275.8357,11522.0
2020-02-21 11:30:00,300.2,301.19,300.09,300.8,18846.0,275.799,276.7085,275.6979,276.3502,18846.0
2020-02-21 11:35:00,300.71,301.06,300.68,300.81,16517.0,276.2675,276.5891,276.24,276.3594,16517.0
2020-02-21 11:40:00,300.75,300.92,300.33,300.35,11849.0,276.3043,276.4605,275.9184,275.9368,11849.0
2020-02-21 11:45:00,300.34,300.36,299.96,299.96,13643.0,275.9276,275.946,275.5785,275.5785,13643.0
2020-02-21 11:50:00,300.06,300.72,299.99,300.42,16856.0,275.6704,276.2767,275.6061,276.0011,16856.0
2020-02-21 11:55:00,300.39,300.68,300.35,300.36,14945.0,275.9735,276.24,275.9368,275.946,14945.0
2020-02-21 12:00:00,300.44,301.47,300.38,301.22,16087.0,276.0195,276.9658,275.9644,276.7361,16087.0
2020-02-21 12:05:00,301.14,301.5,300.7,300.86,18801.0,276.6626,276.9933,276.2583,276.4053,18801.0
2020-02-21 12:10:00,300.84,300.87,300.36,300.78,11106.0,276.387,276.4145,275.946,276.3318,11106.0
2020-02-21 12:15:00,300.67,300.85,300.48,300.64,11264.0,276.2308,276.3962,276.0562,276.2032,11264.0
2020-02-21 12:20:00,300.63,300.68,300.27,300.36,6910.0,276.194,276.24,275.8633,275.946,6910.0
2020-02-21 12:25:00,300.46,300.47,300.01,300.32,20240.0,276.0379,276.047,275.6244,275.9092,20240.0
2020-02-21 12:30:00,300.36,300.73,300.11,300.12,14999.0,275.946,276.2859,275.7163,275.7255,14999.0
2020-02-21 12:35:00,300.24,300.24,299.77,299.97,14506.0,275.8357,275.8357,275.4039,275.5877,14506.0
2020-02-21 12:40:00,300.08,300.38,299.93,300.01,15540.0,275.6887,275.9644,275.5509,275.6244,15540.0
2020-02-21 12:45:00,300.01,300.22,299.92,299.93,10639.0,275.6244,275.8174,275.5417,275.5509,10639.0
2020-02-21 12:50:00,299.92,299.92,299.61,299.66,5402.0,275.5417,275.5417,275.2569,275.3029,5402.0
2020-02-21 12:55:00,299.62,299.7,299.25,299.37,35595.0,275.2661,275.3396,274.9262,275.0365,35595.0
2020-02-21 13:00:00,299.37,299.8,299.13,299.68,18678.0,275.0365,275.4315,274.816,275.3213,18678.0
2020-02-21 13:05:00,299.72,300.32,299.69,300.32,22195.0,275.358,275.9092,275.3304,275.9092,22195.0
2020-02-21 13:10:00,300.24,300.35,299.63,300.0,21524.0,275.8357,275.9368,275.2753,275.6152,21524.0
2020-02-21 13:15:00,300.0,300.28,299.9,299.9,11489.0,275.6152,275.8725,275.5234,275.5234,11489.0
2020-02-21 13:20:00,300.05,300.06,299.44,299.91,24777.0,275.6612,275.6704,275.1008,275.5326,24777.0
2020-02-21 13:25:00,299.9,300.08,299.63,299.63,23770.0,275.5234,275.6887,275.2753,275.2753,23770.0
2020-02-21 13:30:00,299.58,300.6,299.54,300.46,16851.0,275.2294,276.1665,275.1926,276.0379,16851.0
2020-02-21 13:35:00,300.61,300.68,299.56,299.57,11542.0,276.1757,276.24,275.211,275.2202,11542.0
2020-02-21 13:40:00,299.67,300.18,299.62,300.06,19286.0,275.3121,275.7806,275.2661,275.6704,19286.0
2020-02-21 13:45:00,300.12,300.12,299.9,300.03,9761.0,275.7255,275.7255,275.5234,275.6428,9761.0
2020-02-21 13:50:00,300.13,300.39,300.13,300.16,10536.0,275.7347,275.9735,275.7347,275.7622,10536.0
2020-02-21 13:55:00,300.26,300.93,300.25,300.78,58613.0,275.8541,276.4696,275.8449,276.3318,58613.0
2020-02-21 14:00:00,300.81,301.78,300.8,301.66,21957.0,276.3594,277.2506,276.3502,277.1403,21957.0
2020-02-21 14:05:00,301.65,301.73,301.17,301.34,10027.0,277.1311,277.2046,276.6901,276.8463,10027.0
2020-02-21 14:10:00,301.35,301.64,300.96,301.55,12775.0,276.8555,277.1219,276.4972,277.0393,12775.0
2020-02-21 14:15:00,301.52,301.72,300.75,301.45,14269.0,277.0117,277.1954,276.3043,276.9474,14269.0
2020-02-21 14:20:00,301.46,301.47,300.63,300.83,26486.0,276.9566,276.9658,276.194,276.3778,26486.0
2020-02-21 14:25:00,300.79,301.53,300.73,301.49,16193.0,276.341,277.0209,276.2859,276.9841,16193.0
2020-02-21 14:30:00,301.48,301.95,301.48,301.82,15873.0,276.9749,277.4067,276.9749,277.2873,15873.0
2020-02-21 14:35:00,301.77,301.91,301.62,301.84,19167.0,277.2414,277.37,277.1036,277.3057,19167.0
2020-02-21 14:40:00,301.79,302.32,301.7,302.06,15457.0,277.2597,277.7467,277.1771,277.5078,15457.0
2020-02-21 14:45:00,302.03,302.03,301.53,301.61,8524.0,277.4802,277.4802,277.0209,277.0944,8524.0
2020-02-21 14:50:00,301.5,301.8,301.34,301.46,8735.0,276.9933,277.2689,276.8463,276.9566,8735.0
2020-02-21 14:55:00,301.43,302.1,301.32,301.52,17244.0,276.929,277.5445,276.8279,277.0117,17244.0
2020-02-21 15:00:00,301.51,301.79,301.43,301.43,11525.0,277.0025,277.2597,276.929,276.929,11525.0
2020-02-21 15:05:00,301.41,301.41,300.78,301.12,30638.0,276.9106,276.9106,276.3318,276.6442,30638.0
2020-02-21 15:10:00,301.17,301.68,301.14,301.63,10603.0,276.6901,277.1587,276.6626,277.1128,10603.0
2020-02-21 15:15:00,301.61,301.62,301.2,301.3,26636.0,277.0944,277.1036,276.7177,276.8096,26636.0
2020-02-21 15:20:00,301.3,301.47,300.92,301.44,16652.0,276.8096,276.9658,276.4605,276.9382,16652.0
2020-02-21 15:25:00,301.38,301.4,300.79,301.05,26744.0,276.8831,276.9014,276.341,276.5799,26744.0
2020-02-21 15:30:00,301.07,301.27,300.5,300.51,22928.0,276.5983,276.782,276.0746,276.0838,22928.0
2020-02-21 15:35:00,300.61,301.67,300.57,301.48,26682.0,276.1757,277.1495,276.1389,276.9749,26682.0
2020-02-21 15:40:00,301.49,301.49,300.95,301.02,21731.0,276.9841,276.9841,276.488,276.5523,21731.0
2020-02-21 15:45:00,301.04,301.33,300.93,301.26,35077.0,276.5707,276.8371,276.4696,276.7728,35077.0
2020-02-21 15:50:00,301.3,301.76,301.2,301.75,54646.0,276.8096,277.2322,276.7177,277.223,54646.0
2020-02-21 15:55:00,301.68,301.89,300.98,301.47,145447.0,277.1587,277.3516,276.5156,276.9658,145447.0
2020-02-24 09:30:00,286.89,287.25,284.02,285.02,405412.0,263.5709,263.9016,260.9341,261.8529,405412.0
2020-02-24 09:35:00,284.96,286.18,282.05,284.72,187933.0,261.7977,262.9186,259.1243,261.5772,187933.0
2020-02-24 09:40:00,284.57,284.62,280.5,280.5,203076.0,261.4394,261.4854,257.7003,257.7003,203076.0
2020-02-24 09:45:00,280.52,281.34,279.44,280.15,254653.0,257.7186,258.472,256.7264,257.3787,254653.0
2020-02-24 09:50:00,280.26,281.84,278.89,281.31,210968.0,257.4798,258.9313,256.2211,258.4444,210968.0
2020-02-24 09:55:00,281.44,282.71,280.73,281.05,113429.0,258.5638,259.7306,257.9116,258.2055,113429.0
2020-02-24 10:00:00,281.21,282.12,280.0,281.13,103781.0,258.3525,259.1886,257.2409,258.279,103781.0
2020-02-24 10:05:00,281.02,282.51,281.02,282.21,97891.0,258.178,259.5469,258.178,259.2713,97891.0
2020-02-24 10:10:00,282.21,282.58,281.47,282.16,98243.0,259.2713,259.6112,258.5914,259.2253,98243.0
2020-02-24 10:15:00,282.17,283.39,282.16,282.47,81082.0,259.2345,260.3553,259.2253,259.5101,81082.0
2020-02-24 10:20:00,282.46,283.17,282.0,282.18,115948.0,259.5009,260.1532,259.0783,259.2437,115948.0
2020-02-24 10:25:00,282.04,282.36,281.11,281.66,65812.0,259.1151,259.4091,258.2607,258.766,65812.0
2020-02-24 10:30:00,281.64,281.8,280.25,280.28,40931.0,258.7476,258.8946,257.4706,257.4981,40931.0
2020-02-24 10:35:00,280.38,280.75,279.39,279.68,82238.0,257.59,257.9299,256.6805,256.9469,82238.0
2020-02-24 10:40:00,279.7,279.77,278.84,279.17,73452.0,256.9653,257.0296,256.1752,256.4784,73452.0
2020-02-24 10:45:00,279.1,280.12,278.81,279.54,67256.0,256.414,257.3511,256.1476,256.8183,67256.0
2020-02-24 10:50:00,279.51,280.62,279.45,280.4,59826.0,256.7907,257.8105,256.7356,257.6084,59826.0
2020-02-24 10:55:00,280.46,280.87,280.13,280.63,37859.0,257.6635,258.0402,257.3603,257.8197,37859.0
2020-02-24 11:00:00,280.58,281.25,280.17,280.29,89809.0,257.7737,258.3893,257.3971,257.5073,89809.0
2020-02-24 11:05:00,280.29,280.32,279.11,279.85,56693.0,257.5073,257.5349,256.4232,257.1031,56693.0
2020-02-24 11:10:00,279.87,280.12,279.25,279.58,35636.0,257.1215,257.3511,256.5519,256.855,35636.0
2020-02-24 11:15:00,279.64,280.32,279.62,279.62,56337.0,256.9102,257.5349,256.8918,256.8918,56337.0
2020-02-24 11:20:00,279.69,280.22,279.32,279.69,69943.0,256.9561,257.443,256.6162,256.9561,69943.0
2020-02-24 11:25:00,279.71,279.73,278.68,279.27,85306.0,256.9745,256.9928,256.0282,256.5702,85306.0
2020-02-24 11:30:00,279.3,279.98,279.27,279.93,63081.0,256.5978,257.2225,256.5702,257.1766,63081.0
2020-02-24 11:35:00,279.93,280.82,279.92,280.7,53943.0,257.1766,257.9942,257.1674,257.884,53943.0
2020-02-24 11:40:00,280.63,280.86,279.5,280.05,55681.0,257.8197,258.031,256.7815,257.2868,55681.0
2020-02-24 11:45:00,280.09,280.11,279.75,280.01,54233.0,257.3236,257.342,257.0112,257.2501,54233.0
2020-02-24 11:50:00,280.04,280.18,279.66,279.69,60120.0,257.2776,257.4063,256.9285,256.9561,60120.0
2020-02-24 11:55:00,279.73,280.44,279.61,280.19,24150.0,256.9928,257.6451,256.8826,257.4154,24150.0
2020-02-24 12:00:00,280.17,280.25,279.5,279.67,20939.0,257.3971,257.4706,256.7815,256.9377,20939.0
2020-02-24 12:05:00,279.67,279.74,279.0,279.01,42855.0,256.9377,257.002,256.3222,256.3314,42855.0
2020-02-24 12:10:00,279.0,279.42,278.85,279.01,31502.0,256.3222,256.708,256.1844,256.3314,31502.0
2020-02-24 12:15:00,278.98,279.01,278.5,278.82,48770.0,256.3038,256.3314,255.8628,256.1568,48770.0
2020-02-24 12:20:00,278.88,279.01,278.59,278.73,48774.0,256.2119,256.3314,255.9455,256.0741,48774.0
2020-02-24 12:25:00,278.69,278.74,278.13,278.14,30571.0,256.0374,256.0833,255.5229,255.5321,30571.0
2020-02-24 12:30:00,278.18,278.41,278.0,278.12,59078.0,255.5688,255.7801,255.4035,255.5137,59078.0
2020-02-24 12:35:00,278.13,279.5,278.13,279.34,53899.0,255.5229,256.7815,255.5229,256.6345,53899.0
2020-02-24 12:40:00,279.38,279.7,279.13,279.7,31570.0,256.6713,256.9653,256.4416,256.9653,31570.0
2020-02-24 12:45:00,279.7,279.82,279.16,279.65,53856.0,256.9653,257.0755,256.4692,256.9193,53856.0
2020-02-24 12:50:00,279.61,279.64,279.06,279.14,28299.0,256.8826,256.9102,256.3773,256.4508,28299.0
2020-02-24 12:55:00,279.23,279.36,278.49,278.49,36454.0,256.5335,256.6529,255.8536,255.8536,36454.0
2020-02-24 13:00:00,278.45,278.66,278.22,278.23,34838.0,255.8169,256.0098,255.6056,255.6148,34838.0
2020-02-24 13:05:00,278.24,278.74,278.21,278.35,33548.0,255.6239,256.0833,255.5964,255.725,33548.0
2020-02-24 13:10:00,278.35,278.38,277.7,277.7,81758.0,255.725,255.7526,255.1278,255.1278,81758.0
2020-02-24 13:15:00,277.72,278.2,277.64,278.19,31776.0,255.1462,255.5872,255.0727,255.578,31776.0
2020-02-24 13:20:00,278.15,278.88,278.15,278.42,37755.0,255.5413,256.2119,255.5413,255.7893,37755.0
2020-02-24 13:25:00,278.42,279.0,278.21,278.88,70679.0,255.7893,256.3222,255.5964,256.2119,70679.0
2020-02-24 13:30:00,278.84,278.88,278.11,278.21,35583.0,256.1752,256.2119,255.5045,255.5964,35583.0
2020-02-24 13:35:00,278.14,278.61,278.0,278.46,23972.0,255.5321,255.9639,255.4035,255.8261,23972.0
2020-02-24 13:40:00,278.35,278.35,277.94,278.25,28726.0,255.725,255.725,255.3483,255.6331,28726.0
2020-02-24 13:45:00,278.23,279.34,278.23,279.3,42038.0,255.6148,256.6345,255.6148,256.5978,42038.0
2020-02-24 13:50:00,279.33,279.66,279.27,279.63,35211.0,256.6254,256.9285,256.5702,256.901,35211.0
2020-02-24 13:55:00,279.63,279.7,279.05,279.07,31587.0,256.901,256.9653,256.3681,256.3865,31587.0
2020-02-24 14:00:00,279.08,279.41,278.71,278.78,25872.0,256.3957,256.6988,256.0557,256.1201,25872.0
2020-02-24 14:05:00,278.67,278.81,278.12,278.2,19643.0,256.019,256.1476,255.5137,255.5872,19643.0
2020-02-24 14:10:00,278.22,278.37,278.04,278.15,30693.0,255.6056,255.7434,255.4402,255.5413,30693.0
2020-02-24 14:15:00,278.11,279.05,278.07,279.02,57437.0,255.5045,256.3681,255.4678,256.3405,57437.0
2020-02-24 14:20:00,279.06,279.25,278.89,279.19,29303.0,256.3773,256.5519,256.2211,256.4967,29303.0
2020-02-24 14:25:00,279.15,279.97,279.15,279.73,39135.0,256.46,257.2133,256.46,256.9928,39135.0
2020-02-24 14:30:00,279.78,280.12,279.55,280.1,42592.0,257.0388,257.3511,256.8275,257.3328,42592.0
2020-02-24 14:35:00,280.05,280.94,279.9,280.83,54338.0,257.2868,258.1045,257.149,258.0034,54338.0
2020-02-24 14:40:00,280.86,281.26,280.66,281.22,52506.0,258.031,258.3985,257.8472,258.3617,52506.0
2020-02-24 14:45:00,281.2,281.53,281.07,281.46,45298.0,258.3434,258.6465,258.2239,258.5822,45298.0
2020-02-24 14:50:00,281.49,282.05,281.28,282.04,47385.0,258.6098,259.1243,258.4169,259.1151,47385.0
2020-02-24 14:55:00,282.0,282.68,281.95,282.49,63755.0,259.0783,259.7031,259.0324,259.5285,63755.0
2020-02-24 15:00:00,282.5,282.94,282.17,282.52,49455.0,259.5377,259.9419,259.2345,259.5561,49455.0
2020-02-24 15:05:00,282.52,282.85,281.92,281.93,109877.0,259.5561,259.8592,259.0048,259.014,109877.0
2020-02-24 15:10:00,281.96,282.02,281.22,281.31,70258.0,259.0416,259.0967,258.3617,258.4444,70258.0
2020-02-24 15:15:00,281.31,281.96,281.31,281.5,77311.0,258.4444,259.0416,258.4444,258.619,77311.0
2020-02-24 15:20:00,281.53,281.99,281.36,281.59,107035.0,258.6465,259.0691,258.4903,258.7017,107035.0
2020-02-24 15:25:00,281.58,281.63,280.63,280.66,94106.0,258.6925,258.7384,257.8197,257.8472,94106.0
2020-02-24 15:30:00,280.69,280.84,280.37,280.44,66158.0,257.8748,258.0126,257.5808,257.6451,66158.0
2020-02-24 15:35:00,280.42,280.55,279.69,279.76,77718.0,257.6268,257.7462,256.9561,257.0204,77718.0
2020-02-24 15:40:00,279.68,279.68,278.73,278.96,67887.0,256.9469,256.9469,256.0741,256.2854,67887.0
2020-02-24 15:45:00,278.97,279.59,278.94,279.15,101984.0,256.2946,256.8642,256.2671,256.46,101984.0
2020-02-24 15:50:00,279.17,279.27,278.24,278.62,144034.0,256.4784,256.5702,255.6239,255.9731,144034.0
2020-02-24 15:55:00,278.59,278.64,277.8,277.8,370338.0,255.9455,255.9914,255.2197,255.2197,370338.0
2020-02-25 09:30:00,280.15,281.98,279.13,279.8,203216.0,257.3787,259.06,256.4416,257.0571,203216.0
2020-02-25 09:35:00,279.81,280.2,278.44,279.2,58172.0,257.0663,257.4246,255.8077,256.5059,58172.0
2020-02-25 09:40:00,279.0,279.09,277.01,277.02,59615.0,256.3222,256.4049,254.4939,254.5031,59615.0
2020-02-25 09:45:00,277.1,277.1,275.42,277.07,126957.0,254.5766,254.5766,253.0332,254.5491,126957.0
2020-02-25 09:50:00,276.92,279.2,276.81,278.21,50047.0,254.4112,256.5059,254.3102,255.5964,50047.0
2020-02-25 09:55:00,278.32,278.68,277.79,278.68,56999.0,255.6974,256.0282,255.2105,256.0282,56999.0
2020-02-25 10:00:00,278.38,279.18,277.78,277.78,44867.0,255.7526,256.4875,255.2013,255.2013,44867.0
2020-02-25 10:05:00,277.77,278.26,277.38,277.58,24368.0,255.1922,255.6423,254.8339,255.0176,24368.0
2020-02-25 10:10:00,277.5,278.54,277.12,277.51,30421.0,254.9441,255.8996,254.595,254.9533,30421.0
2020-02-25 10:15:00,277.39,277.91,276.89,277.58,34534.0,254.843,255.3208,254.3837,255.0176,34534.0
2020-02-25 10:20:00,277.45,277.84,276.82,277.31,30918.0,254.8982,255.2565,254.3194,254.7695,30918.0
2020-02-25 10:25:00,277.53,277.55,276.22,276.33,37267.0,254.9717,254.99,253.7681,253.8692,37267.0
2020-02-25 10:30:00,276.26,276.76,275.35,276.55,47745.0,253.8049,254.2642,252.9689,254.0713,47745.0
2020-02-25 10:35:00,276.53,276.54,275.7,275.82,31105.0,254.0529,254.0621,253.2904,253.4007,31105.0
2020-02-25 10:40:00,275.7,276.49,275.3,276.49,43100.0,253.2904,254.0162,252.9229,254.0162,43100.0
2020-02-25 10:45:00,276.49,276.95,275.13,275.13,30090.0,254.0162,254.4388,252.7667,252.7667,30090.0
2020-02-25 10:50:00,275.29,275.35,273.31,274.04,93777.0,252.9137,252.9689,251.0947,251.7653,93777.0
2020-02-25 10:55:00,274.3,274.8,273.44,274.79,83505.0,252.0042,252.4636,251.2141,252.4544,83505.0
2020-02-25 11:00:00,274.8,275.23,274.06,274.4,55338.0,252.4636,252.8586,251.7837,252.0961,55338.0
2020-02-25 11:05:00,274.58,275.08,273.72,274.29,47780.0,252.2614,252.7208,251.4713,251.995,47780.0
2020-02-25 11:10:00,274.21,274.77,273.87,274.31,41457.0,251.9215,252.436,251.6092,252.0134,41457.0
2020-02-25 11:15:00,274.3,274.48,273.07,273.62,47948.0,252.0042,252.1696,250.8742,251.3795,47948.0
2020-02-25 11:20:00,273.57,273.57,272.34,272.77,83045.0,251.3335,251.3335,250.2035,250.5986,83045.0
2020-02-25 11:25:00,272.67,273.51,272.65,273.19,55035.0,250.5067,251.2784,250.4883,250.9844,55035.0
2020-02-25 11:30:00,273.19,273.58,272.68,273.25,42670.0,250.9844,251.3427,250.5159,251.0395,42670.0
2020-02-25 11:35:00,273.24,273.83,272.84,273.5,52870.0,251.0304,251.5724,250.6629,251.2692,52870.0
2020-02-25 11:40:00,273.54,273.65,272.4,272.4,62806.0,251.306,251.407,250.2586,250.2586,62806.0
2020-02-25 11:45:00,272.49,273.21,272.26,272.56,47224.0,250.3413,251.0028,250.13,250.4056,47224.0
2020-02-25 11:50:00,272.52,272.87,272.32,272.68,67836.0,250.3689,250.6904,250.1851,250.5159,67836.0
2020-02-25 11:55:00,272.72,273.16,272.45,273.0,85098.0,250.5526,250.9569,250.3046,250.8099,85098.0
2020-02-25 12:00:00,272.99,273.34,272.51,272.68,56466.0,250.8007,251.1222,250.3597,250.5159,56466.0
2020-02-25 12:05:00,272.72,272.73,271.42,271.56,50374.0,250.5526,250.5618,249.3583,249.4869,50374.0
2020-02-25 12:10:00,271.61,272.76,271.55,272.26,91240.0,249.5329,250.5894,249.4777,250.13,91240.0
2020-02-25 12:15:00,272.24,272.29,271.3,271.52,26876.0,250.1116,250.1576,249.2481,249.4502,26876.0
2020-02-25 12:20:00,271.44,271.55,270.91,271.13,37106.0,249.3767,249.4777,248.8898,249.0919,37106.0
2020-02-25 12:25:00,271.11,271.19,270.66,270.74,38176.0,249.0735,249.147,248.6601,248.7336,38176.0
2020-02-25 12:30:00,270.77,271.24,270.36,270.94,53590.0,248.7611,249.1929,248.3845,248.9173,53590.0
2020-02-25 12:35:00,270.98,271.1,270.5,271.04,43789.0,248.9541,249.0643,248.5131,249.0092,43789.0
2020-02-25 12:40:00,271.08,271.13,270.28,270.5,40566.0,249.0459,249.0919,248.311,248.5131,40566.0
2020-02-25 12:45:00,270.42,270.67,269.93,270.11,77648.0,248.4396,248.6693,247.9894,248.1548,77648.0
2020-02-25 12:50:00,270.01,270.39,269.97,270.12,64145.0,248.0629,248.412,248.0262,248.164,64145.0
2020-02-25 12:55:00,270.07,270.28,269.12,269.23,45383.0,248.118,248.311,247.2452,247.3463,45383.0
2020-02-25 13:00:00,269.28,269.81,269.02,269.1,57870.0,247.3922,247.8792,247.1534,247.2269,57870.0
2020-02-25 13:05:00,269.04,269.37,268.73,269.25,63361.0,247.1717,247.4749,246.8869,247.3647,63361.0
2020-02-25 13:10:00,269.25,269.48,268.78,268.89,63631.0,247.3647,247.576,246.9329,247.0339,63631.0
2020-02-25 13:15:00,268.8,269.14,268.43,268.56,44399.0,246.9513,247.2636,246.6113,246.7308,44399.0
2020-02-25 13:20:00,268.52,269.12,268.47,268.87,45528.0,246.694,247.2452,246.6481,247.0156,45528.0
2020-02-25 13:25:00,268.97,269.5,268.59,269.18,42541.0,247.1074,247.5944,246.7583,247.3004,42541.0
2020-02-25 13:30:00,269.12,269.13,268.22,268.64,38440.0,247.2452,247.2544,246.4184,246.8043,38440.0
2020-02-25 13:35:00,268.68,268.74,267.5,267.55,54692.0,246.841,246.8961,245.7569,245.8029,54692.0
2020-02-25 13:40:00,267.5,268.17,267.21,268.16,79738.0,245.7569,246.3725,245.4905,246.3633,79738.0
2020-02-25 13:45:00,268.15,268.2,267.28,267.52,63087.0,246.3541,246.4,245.5548,245.7753,63087.0
2020-02-25 13:50:00,267.5,268.19,266.84,267.01,63753.0,245.7569,246.3908,245.1506,245.3068,63753.0
2020-02-25 13:55:00,267.01,267.53,266.5,266.5,63575.0,245.3068,245.7845,244.8382,244.8382,63575.0
2020-02-25 14:00:00,266.54,266.8,265.48,266.35,77261.0,244.875,245.1138,243.9011,244.7004,77261.0
2020-02-25 14:05:00,266.44,266.64,264.7,265.23,65988.0,244.7831,244.9668,243.1845,243.6714,65988.0
2020-02-25 14:10:00,265.31,267.1,265.3,266.73,51392.0,243.7449,245.3894,243.7357,245.0495,51392.0
2020-02-25 14:15:00,266.73,267.04,265.76,266.09,55308.0,245.0495,245.3343,244.1584,244.4615,55308.0
2020-02-25 14:20:00,265.97,266.58,265.61,265.82,61039.0,244.3513,244.9117,244.0205,244.2135,61039.0
2020-02-25 14:25:00,265.95,266.34,265.3,265.53,51032.0,244.3329,244.6912,243.7357,243.9471,51032.0
2020-02-25 14:30:00,265.53,265.77,264.7,265.09,60030.0,243.9471,244.1675,243.1845,243.5428,60030.0
2020-02-25 14:35:00,264.94,265.0,264.13,264.43,67954.0,243.405,243.4601,242.6608,242.9365,67954.0
2020-02-25 14:40:00,264.29,265.56,264.21,265.46,87384.0,242.8078,243.9746,242.7343,243.8827,87384.0
2020-02-25 14:45:00,265.38,265.68,264.87,265.51,76274.0,243.8092,244.0849,243.3407,243.9287,76274.0
2020-02-25 14:50:00,265.59,265.92,265.19,265.9,72731.0,244.0022,244.3054,243.6347,244.287,72731.0
2020-02-25 14:55:00,265.85,266.16,265.22,265.34,66362.0,244.241,244.5258,243.6622,243.7725,66362.0
2020-02-25 15:00:00,265.4,266.91,265.4,266.34,67667.0,243.8276,245.2149,243.8276,244.6912,67667.0
2020-02-25 15:05:00,266.28,267.11,265.99,266.11,62371.0,244.6361,245.3986,244.3697,244.4799,62371.0
2020-02-25 15:10:00,266.02,266.21,265.48,265.52,52949.0,244.3972,244.5718,243.9011,243.9379,52949.0
2020-02-25 15:15:00,265.49,265.87,264.62,264.85,98149.0,243.9103,244.2594,243.111,243.3223,98149.0
2020-02-25 15:20:00,264.87,265.05,263.48,263.83,92457.0,243.3407,243.5061,242.0637,242.3852,92457.0
2020-02-25 15:25:00,263.8,264.23,263.46,264.01,87193.0,242.3577,242.7527,242.0453,242.5506,87193.0
2020-02-25 15:30:00,263.95,263.99,262.06,262.75,146917.0,242.4955,242.5322,240.7591,241.393,146917.0
2020-02-25 15:35:00,262.79,262.8,262.01,262.4,129495.0,241.4298,241.439,240.7132,241.0715,129495.0
2020-02-25 15:40:00,262.43,263.78,262.38,263.13,160007.0,241.099,242.3393,241.0531,241.7421,160007.0
2020-02-25 15:45:00,263.17,264.8,263.15,263.61,145955.0,241.7789,243.2764,241.7605,242.1831,145955.0
2020-02-25 15:50:00,263.7,264.32,263.24,264.01,217192.0,242.2658,242.8354,241.8432,242.5506,217192.0
2020-02-25 15:55:00,263.99,264.01,262.44,263.27,570187.0,242.5322,242.5506,241.1082,241.8707,570187.0
2020-02-26 09:30:00,264.72,268.4,264.72,267.32,322265.0,243.2029,246.5838,243.2029,245.5916,322265.0
2020-02-26 09:35:00,267.48,269.83,266.87,268.98,157701.0,245.7385,247.8975,245.1781,247.1166,157701.0
2020-02-26 09:40:00,269.11,269.68,267.43,268.19,146542.0,247.2361,247.7597,245.6926,246.3908,146542.0
2020-02-26 09:45:00,268.04,268.54,267.01,267.5,121191.0,246.253,246.7124,245.3068,245.7569,121191.0
2020-02-26 09:50:00,267.53,267.92,267.11,267.3,85309.0,245.7845,246.1428,245.3986,245.5732,85309.0
2020-02-26 09:55:00,267.36,267.56,266.5,266.5,68299.0,245.6283,245.812,244.8382,244.8382,68299.0
2020-02-26 10:00:00,266.5,267.35,266.47,266.98,49166.0,244.8382,245.6191,244.8106,245.2792,49166.0
2020-02-26 10:05:00,266.92,267.34,265.51,265.51,55692.0,245.2241,245.6099,243.9287,243.9287,55692.0
2020-02-26 10:10:00,265.68,266.47,264.65,266.47,95934.0,244.0849,244.8106,243.1386,244.8106,95934.0
2020-02-26 10:15:00,266.32,266.78,265.53,265.9,96212.0,244.6728,245.0954,243.9471,244.287,96212.0
2020-02-26 10:20:00,266.03,266.17,264.42,264.65,51423.0,244.4064,244.535,242.9273,243.1386,51423.0
2020-02-26 10:25:00,264.65,265.17,264.38,264.54,51009.0,243.1386,243.6163,242.8905,243.0375,51009.0
2020-02-26 10:30:00,264.55,264.92,263.57,264.4,113140.0,243.0467,243.3866,242.1464,242.9089,113140.0
2020-02-26 10:35:00,264.43,264.57,263.74,263.91,171473.0,242.9365,243.0651,242.3025,242.4587,171473.0
2020-02-26 10:40:00,264.0,264.82,263.86,264.46,66295.0,242.5414,243.2948,242.4128,242.964,66295.0
2020-02-26 10:45:00,264.53,265.27,264.44,265.0,91339.0,243.0283,243.7082,242.9456,243.4601,91339.0
2020-02-26 10:50:00,265.05,265.14,264.04,264.15,63494.0,243.5061,243.5888,242.5782,242.6792,63494.0
2020-02-26 10:55:00,264.15,264.3,263.57,263.82,101429.0,242.6792,242.817,242.1464,242.376,101429.0
2020-02-26 11:00:00,263.89,264.02,263.25,263.57,50134.0,242.4404,242.5598,241.8524,242.1464,50134.0
2020-02-26 11:05:00,263.6,263.73,263.09,263.5,48125.0,242.1739,242.2934,241.7054,242.0821,48125.0
2020-02-26 11:10:00,263.56,263.6,262.78,262.95,69677.0,242.1372,242.1739,241.4206,241.5768,69677.0
2020-02-26 11:15:00,262.99,263.93,262.67,263.93,90667.0,241.6135,242.4771,241.3195,242.4771,90667.0
2020-02-26 11:20:00,263.97,265.2,263.97,264.92,50156.0,242.5139,243.6439,242.5139,243.3866,50156.0
2020-02-26 11:25:00,264.97,265.29,264.5,265.1,63491.0,243.4326,243.7266,243.0008,243.552,63491.0
2020-02-26 11:30:00,265.01,265.01,264.31,264.86,62383.0,243.4693,243.4693,242.8262,243.3315,62383.0
2020-02-26 11:35:00,264.85,265.15,264.33,264.85,62793.0,243.3223,243.5979,242.8446,243.3223,62793.0
2020-02-26 11:40:00,264.86,264.97,264.26,264.33,42593.0,243.3315,243.4326,242.7803,242.8446,42593.0
2020-02-26 11:45:00,264.33,264.36,263.7,263.99,30040.0,242.8446,242.8722,242.2658,242.5322,30040.0
2020-02-26 11:50:00,263.89,263.96,263.0,263.22,42512.0,242.4404,242.5047,241.6227,241.8248,42512.0
2020-02-26 11:55:00,263.14,263.55,262.85,263.22,26750.0,241.7513,242.128,241.4849,241.8248,26750.0
2020-02-26 12:00:00,263.22,263.29,262.25,262.57,48808.0,241.8248,241.8891,240.9337,241.2276,48808.0
2020-02-26 12:05:00,262.54,262.54,260.47,261.04,68579.0,241.2001,241.2001,239.2983,239.822,68579.0
2020-02-26 12:10:00,260.98,261.99,260.96,261.25,34158.0,239.7669,240.6948,239.7485,240.0149,34158.0
2020-02-26 12:15:00,261.22,262.24,260.76,262.23,81615.0,239.9874,240.9245,239.5648,240.9153,81615.0
2020-02-26 12:20:00,262.27,262.53,261.85,262.33,42219.0,240.952,241.1909,240.5662,241.0072,42219.0
2020-02-26 12:25:00,262.3,262.61,262.09,262.46,21017.0,240.9796,241.2644,240.7867,241.1266,21017.0
2020-02-26 12:30:00,262.51,263.11,262.51,262.93,36250.0,241.1725,241.7238,241.1725,241.5584,36250.0
2020-02-26 12:35:00,262.87,263.1,262.67,262.75,38256.0,241.5033,241.7146,241.3195,241.393,38256.0
2020-02-26 12:40:00,262.75,262.9,262.65,262.69,36600.0,241.393,241.5308,241.3011,241.3379,36600.0
2020-02-26 12:45:00,262.69,263.38,262.69,262.94,24870.0,241.3379,241.9718,241.3379,241.5676,24870.0
2020-02-26 12:50:00,262.93,263.45,262.7,262.76,17470.0,241.5584,242.0361,241.3471,241.4022,17470.0
2020-02-26 12:55:00,262.81,263.31,262.5,263.27,38784.0,241.4481,241.9075,241.1633,241.8707,38784.0
2020-02-26 13:00:00,263.23,263.5,262.87,263.34,24048.0,241.834,242.0821,241.5033,241.9351,24048.0
2020-02-26 13:05:00,263.34,263.4,262.32,262.41,15553.0,241.9351,241.9902,240.998,241.0807,15553.0
2020-02-26 13:10:00,262.47,262.75,262.39,262.39,13681.0,241.1358,241.393,241.0623,241.0623,13681.0
2020-02-26 13:15:00,262.49,262.88,262.15,262.19,18290.0,241.1541,241.5124,240.8418,240.8785,18290.0
2020-02-26 13:20:00,262.3,262.45,261.9,262.28,15700.0,240.9796,241.1174,240.6121,240.9612,15700.0
2020-02-26 13:25:00,262.27,263.1,261.98,262.59,53379.0,240.952,241.7146,240.6856,241.246,53379.0
2020-02-26 13:30:00,262.54,262.62,260.31,260.31,37694.0,241.2001,241.2736,239.1513,239.1513,37694.0
2020-02-26 13:35:00,260.37,260.44,259.23,259.36,54383.0,239.2065,239.2708,238.1591,238.2786,54383.0
2020-02-26 13:40:00,259.25,259.6,258.8,258.92,36573.0,238.1775,238.4991,237.7641,237.8743,36573.0
2020-02-26 13:45:00,259.0,261.06,258.71,260.63,49212.0,237.9478,239.8404,237.6814,239.4453,49212.0
2020-02-26 13:50:00,260.6,261.03,260.18,260.3,20354.0,239.4178,239.8128,239.0319,239.1422,20354.0
2020-02-26 13:55:00,260.38,260.52,259.87,260.2,42185.0,239.2157,239.3443,238.7471,239.0503,42185.0
2020-02-26 14:00:00,260.27,261.8,260.15,261.07,52956.0,239.1146,240.5202,239.0044,239.8496,52956.0
2020-02-26 14:05:00,260.94,261.84,260.87,261.35,26333.0,239.7301,240.557,239.6658,240.1068,26333.0
2020-02-26 14:10:00,261.44,262.51,260.9,262.4,28848.0,240.1895,241.1725,239.6934,241.0715,28848.0
2020-02-26 14:15:00,262.4,262.73,261.65,262.34,39333.0,241.0715,241.3746,240.3824,241.0163,39333.0
2020-02-26 14:20:00,262.35,263.87,262.12,263.76,134639.0,241.0255,242.422,240.8142,242.3209,134639.0
2020-02-26 14:25:00,263.66,264.44,263.06,263.51,50110.0,242.229,242.9456,241.6778,242.0912,50110.0
2020-02-26 14:30:00,263.54,263.96,263.17,263.43,53870.0,242.1188,242.5047,241.7789,242.0177,53870.0
2020-02-26 14:35:00,263.37,264.56,263.1,264.19,32184.0,241.9626,243.0559,241.7146,242.716,32184.0
2020-02-26 14:40:00,264.08,264.18,263.09,263.5,51953.0,242.6149,242.7068,241.7054,242.0821,51953.0
2020-02-26 14:45:00,263.6,263.94,262.88,263.16,25143.0,242.1739,242.4863,241.5124,241.7697,25143.0
2020-02-26 14:50:00,263.02,263.1,262.36,262.96,20864.0,241.6411,241.7146,241.0347,241.5859,20864.0
2020-02-26 14:55:00,262.92,263.37,262.17,262.36,49567.0,241.5492,241.9626,240.8602,241.0347,49567.0
2020-02-26 15:00:00,262.36,264.02,262.36,263.53,57680.0,241.0347,242.5598,241.0347,242.1096,57680.0
2020-02-26 15:05:00,263.61,263.69,262.76,263.11,21935.0,242.1831,242.2566,241.4022,241.7238,21935.0
2020-02-26 15:10:00,263.27,263.75,263.18,263.31,47653.0,241.8707,242.3117,241.7881,241.9075,47653.0
2020-02-26 15:15:00,263.35,264.12,263.23,263.8,39350.0,241.9442,242.6517,241.834,242.3577,39350.0
2020-02-26 15:20:00,263.76,263.83,262.92,262.96,22446.0,242.3209,242.3852,241.5492,241.5859,22446.0
2020-02-26 15:25:00,262.97,263.06,262.24,262.72,70067.0,241.5951,241.6778,240.9245,241.3655,70067.0
2020-02-26 15:30:00,262.8,263.04,262.32,262.46,33233.0,241.439,241.6594,240.998,241.1266,33233.0
2020-02-26 15:35:00,262.46,263.2,262.3,263.14,46195.0,241.1266,241.8064,240.9796,241.7513,46195.0
2020-02-26 15:40:00,263.19,263.5,262.85,263.5,44222.0,241.7973,242.0821,241.4849,242.0821,44222.0
2020-02-26 15:45:00,263.48,263.57,262.78,263.03,107751.0,242.0637,242.1464,241.4206,241.6503,107751.0
2020-02-26 15:50:00,263.04,264.39,262.95,264.1,89373.0,241.6594,242.8997,241.5768,242.6333,89373.0
2020-02-26 15:55:00,264.05,264.39,262.93,263.0,265041.0,242.5873,242.8997,241.5584,241.6227,265041.0
2020-02-27 09:30:00,258.42,260.34,258.39,259.43,204410.0,237.415,239.1789,237.3874,238.3429,204410.0
2020-02-27 09:35:00,259.31,259.64,257.87,259.11,121132.0,238.2326,238.5358,236.9097,238.0489,121132.0
2020-02-27 09:40:00,258.95,258.97,256.56,257.27,79863.0,237.9019,237.9203,235.7062,236.3584,79863.0
2020-02-27 09:45:00,257.26,258.31,256.5,257.44,97688.0,236.3493,237.3139,235.651,236.5146,97688.0
2020-02-27 09:50:00,257.29,257.77,255.2,256.85,87585.0,236.3768,236.8178,234.4567,235.9726,87585.0
2020-02-27 09:55:00,256.91,257.34,255.73,256.27,122567.0,236.0277,236.4228,234.9436,235.4397,122567.0
2020-02-27 10:00:00,256.33,256.58,254.87,255.74,92865.0,235.4949,235.7245,234.1535,234.9528,92865.0
2020-02-27 10:05:00,255.78,256.07,255.19,255.34,93126.0,234.9896,235.256,234.4475,234.5853,93126.0
2020-02-27 10:10:00,255.24,255.25,254.6,255.08,153365.0,234.4934,234.5026,233.9055,234.3465,153365.0
2020-02-27 10:15:00,255.04,255.3,254.75,255.15,88216.0,234.3097,234.5486,234.0433,234.4108,88216.0
2020-02-27 10:20:00,255.18,255.25,253.68,254.44,89059.0,234.4383,234.5026,233.0602,233.7585,89059.0
2020-02-27 10:25:00,254.55,254.73,253.71,254.0,48870.0,233.8595,234.0249,233.0878,233.3542,48870.0
2020-02-27 10:30:00,254.0,254.1,252.07,252.17,63538.0,233.3542,233.4461,231.5811,231.673,63538.0
2020-02-27 10:35:00,252.26,253.84,252.13,253.4,120968.0,231.7557,233.2072,231.6362,232.803,120968.0
2020-02-27 10:40:00,253.39,254.45,253.2,253.2,61367.0,232.7938,233.7677,232.6193,232.6193,61367.0
2020-02-27 10:45:00,253.1,255.19,253.1,255.18,76437.0,232.5274,234.4475,232.5274,234.4383,76437.0
2020-02-27 10:50:00,255.2,256.28,254.52,255.22,68674.0,234.4567,235.4489,233.832,234.4751,68674.0
2020-02-27 10:55:00,255.23,257.15,254.93,256.86,46860.0,234.4843,236.2482,234.2086,235.9818,46860.0
2020-02-27 11:00:00,256.73,257.49,256.31,256.76,48928.0,235.8623,236.5606,235.4765,235.8899,48928.0
2020-02-27 11:05:00,256.8,257.37,256.65,256.96,37505.0,235.9266,236.4503,235.7888,236.0736,37505.0
2020-02-27 11:10:00,257.06,257.06,255.94,256.2,107792.0,236.1655,236.1655,235.1366,235.3754,107792.0
2020-02-27 11:15:00,256.32,257.03,256.19,256.75,50473.0,235.4857,236.138,235.3662,235.8807,50473.0
2020-02-27 11:20:00,256.86,257.92,256.43,257.66,82663.0,235.9818,236.9556,235.5867,236.7167,82663.0
2020-02-27 11:25:00,257.78,258.41,257.13,258.18,46303.0,236.827,237.4058,236.2298,237.1945,46303.0
2020-02-27 11:30:00,258.1,259.22,258.07,259.18,46536.0,237.121,238.1499,237.0934,238.1132,46536.0
2020-02-27 11:35:00,259.18,259.34,257.51,257.51,36531.0,238.1132,238.2602,236.5789,236.5789,36531.0
2020-02-27 11:40:00,257.54,258.5,257.54,258.14,33539.0,236.6065,237.4885,236.6065,237.1577,33539.0
2020-02-27 11:45:00,257.91,258.06,256.75,257.59,34976.0,236.9464,237.0842,235.8807,236.6524,34976.0
2020-02-27 11:50:00,257.62,258.0,257.14,257.73,60983.0,236.68,237.0291,236.239,236.7811,60983.0
2020-02-27 11:55:00,257.82,258.92,257.47,258.73,72754.0,236.8637,237.8743,236.5422,237.6998,72754.0
2020-02-27 12:00:00,258.92,259.42,258.49,258.93,42187.0,237.8743,238.3337,237.4793,237.8835,42187.0
2020-02-27 12:05:00,258.86,260.52,258.75,260.2,39523.0,237.8192,239.3443,237.7181,239.0503,39523.0
2020-02-27 12:10:00,260.33,261.07,260.25,261.06,44106.0,239.1697,239.8496,239.0962,239.8404,44106.0
2020-02-27 12:15:00,261.06,261.15,260.59,260.96,75358.0,239.8404,239.9231,239.4086,239.7485,75358.0
2020-02-27 12:20:00,260.97,261.0,259.17,259.36,36117.0,239.7577,239.7853,238.104,238.2786,36117.0
2020-02-27 12:25:00,259.4,260.16,259.4,259.95,28606.0,238.3153,239.0135,238.3153,238.8206,28606.0
2020-02-27 12:30:00,259.95,261.23,259.87,260.8,52372.0,238.8206,239.9966,238.7471,239.6015,52372.0
2020-02-27 12:35:00,260.83,261.94,260.83,261.89,41777.0,239.6291,240.6489,239.6291,240.6029,41777.0
2020-02-27 12:40:00,261.79,261.91,261.1,261.36,49000.0,240.511,240.6213,239.8771,240.116,49000.0
2020-02-27 12:45:00,261.22,262.07,260.78,261.9,36102.0,239.9874,240.7683,239.5831,240.6121,36102.0
2020-02-27 12:50:00,262.07,262.16,261.26,261.26,41857.0,240.7683,240.851,240.0241,240.0241,41857.0
2020-02-27 12:55:00,261.17,261.42,260.46,260.62,19925.0,239.9414,240.1711,239.2892,239.4361,19925.0
2020-02-27 13:00:00,260.47,260.74,259.81,260.39,25398.0,239.2983,239.5464,238.692,239.2248,25398.0
2020-02-27 13:05:00,260.39,260.71,260.09,260.67,32252.0,239.2248,239.5188,238.9492,239.4821,32252.0
2020-02-27 13:10:00,260.63,261.26,260.6,261.18,17869.0,239.4453,240.0241,239.4178,239.9506,17869.0
2020-02-27 13:15:00,261.24,261.24,260.36,260.84,19957.0,240.0058,240.0058,239.1973,239.6383,19957.0
2020-02-27 13:20:00,260.86,260.93,260.37,260.44,31125.0,239.6566,239.721,239.2065,239.2708,31125.0
2020-02-27 13:25:00,260.51,261.14,259.84,259.99,40340.0,239.3351,239.9139,238.7195,238.8574,40340.0
2020-02-27 13:30:00,259.94,260.28,259.47,259.55,45432.0,238.8114,239.1238,238.3796,238.4531,45432.0
2020-02-27 13:35:00,259.45,259.45,258.09,258.25,49855.0,238.3612,238.3612,237.1118,237.2588,49855.0
2020-02-27 13:40:00,258.17,258.33,256.14,256.17,56932.0,237.1853,237.3323,235.3203,235.3479,56932.0
2020-02-27 13:45:00,256.3,257.21,256.23,257.08,33420.0,235.4673,236.3033,235.403,236.1839,33420.0
2020-02-27 13:50:00,257.14,257.98,256.21,257.74,69550.0,236.239,237.0107,235.3846,236.7902,69550.0
2020-02-27 13:55:00,257.76,258.23,256.71,256.84,32400.0,236.8086,237.2404,235.844,235.9634,32400.0
2020-02-27 14:00:00,256.84,257.04,256.45,256.75,41601.0,235.9634,236.1471,235.6051,235.8807,41601.0
2020-02-27 14:05:00,256.75,257.0,255.85,256.1,26563.0,235.8807,236.1104,235.0539,235.2835,26563.0
2020-02-27 14:10:00,256.17,256.59,255.95,256.4,24109.0,235.3479,235.7337,235.1457,235.5592,24109.0
2020-02-27 14:15:00,256.37,256.79,255.62,255.76,25278.0,235.5316,235.9175,234.8426,234.9712,25278.0
2020-02-27 14:20:00,255.84,257.23,255.84,257.2,22561.0,235.0447,236.3217,235.0447,236.2941,22561.0
2020-02-27 14:25:00,257.18,258.29,257.08,258.16,32767.0,236.2758,237.2955,236.1839,237.1761,32767.0
2020-02-27 14:30:00,258.19,258.19,257.49,257.61,27225.0,237.2037,237.2037,236.5606,236.6708,27225.0
2020-02-27 14:35:00,257.54,258.29,257.47,258.05,19770.0,236.6065,237.2955,236.5422,237.075,19770.0
2020-02-27 14:40:00,258.09,258.73,257.87,258.72,22650.0,237.1118,237.6998,236.9097,237.6906,22650.0
2020-02-27 14:45:00,258.7,258.79,257.84,258.31,34771.0,237.6722,237.7549,236.8821,237.3139,34771.0
2020-02-27 14:50:00,258.3,258.88,258.05,258.22,65651.0,237.3047,237.8376,237.075,237.2312,65651.0
2020-02-27 14:55:00,258.16,258.21,257.59,257.93,28726.0,237.1761,237.222,236.6524,236.9648,28726.0
2020-02-27 15:00:00,257.99,258.0,256.81,257.38,53725.0,237.0199,237.0291,235.9358,236.4595,53725.0
2020-02-27 15:05:00,257.4,258.4,257.21,258.28,45185.0,236.4779,237.3966,236.3033,237.2863,45185.0
2020-02-27 15:10:00,258.29,258.65,257.96,257.96,35546.0,237.2955,237.6263,236.9924,236.9924,35546.0
2020-02-27 15:15:00,258.03,258.21,257.6,257.71,51722.0,237.0567,237.222,236.6616,236.7627,51722.0
2020-02-27 15:20:00,257.72,258.39,257.7,258.18,58786.0,236.7719,237.3874,236.7535,237.1945,58786.0
2020-02-27 15:25:00,258.15,258.62,257.97,258.01,74605.0,237.1669,237.5987,237.0015,237.0383,74605.0
2020-02-27 15:30:00,258.05,258.58,257.6,258.35,96101.0,237.075,237.562,236.6616,237.3507,96101.0
2020-02-27 15:35:00,258.35,258.35,256.86,257.19,84078.0,237.3507,237.3507,235.9818,236.2849,84078.0
2020-02-27 15:40:00,257.27,257.4,256.5,256.76,68183.0,236.3584,236.4779,235.651,235.8899,68183.0
2020-02-27 15:45:00,256.75,257.71,256.69,257.38,78583.0,235.8807,236.7627,235.8256,236.4595,78583.0
2020-02-27 15:50:00,257.57,257.6,255.05,255.59,123526.0,236.6341,236.6616,234.3189,234.815,123526.0
2020-02-27 15:55:00,255.53,255.91,253.69,253.69,277589.0,234.7599,235.109,233.0694,233.0694,277589.0
2020-02-28 09:30:00,246.2,249.27,245.3,248.25,273698.0,226.1882,229.0087,225.3614,228.0716,273698.0
2020-02-28 09:35:00,248.8,252.45,248.26,251.34,112431.0,228.5769,231.9302,228.0808,230.9104,112431.0
2020-02-28 09:40:00,251.26,253.0,250.0,250.61,120072.0,230.837,232.4355,229.6794,230.2398,120072.0
2020-02-28 09:45:00,250.7,250.89,249.93,250.03,142776.0,230.3225,230.497,229.6151,229.7069,142776.0
2020-02-28 09:50:00,250.0,250.23,247.55,248.55,106735.0,229.6794,229.8907,227.4285,228.3472,106735.0
2020-02-28 09:55:00,248.53,249.27,247.86,249.19,142476.0,228.3289,229.0087,227.7133,228.9352,142476.0
2020-02-28 10:00:00,249.34,250.22,247.26,247.37,140880.0,229.073,229.8815,227.1621,227.2631,140880.0
2020-02-28 10:05:00,247.29,249.85,247.25,249.46,114881.0,227.1896,229.5416,227.1529,229.1833,114881.0
2020-02-28 10:10:00,249.51,250.65,249.0,249.66,148436.0,229.2292,230.2765,228.7607,229.367,148436.0
2020-02-28 10:15:00,249.66,254.95,249.2,253.46,98019.0,229.367,234.227,228.9444,232.8581,98019.0
2020-02-28 10:20:00,253.63,253.78,251.38,251.72,68104.0,233.0143,233.1521,230.9472,231.2596,68104.0
2020-02-28 10:25:00,251.55,252.73,249.88,249.88,78578.0,231.1034,232.1875,229.5691,229.5691,78578.0
2020-02-28 10:30:00,249.7,250.39,249.12,250.03,125776.0,229.4038,230.0377,228.8709,229.7069,125776.0
2020-02-28 10:35:00,250.08,250.82,249.73,250.23,69821.0,229.7529,230.4327,229.4313,229.8907,69821.0
2020-02-28 10:40:00,250.23,251.17,249.61,249.64,58010.0,229.8907,230.7543,229.3211,229.3486,58010.0
2020-02-28 10:45:00,249.84,250.51,249.46,250.39,75874.0,229.5324,230.1479,229.1833,230.0377,75874.0
2020-02-28 10:50:00,250.29,253.28,250.21,253.28,77892.0,229.9458,232.6928,229.8723,232.6928,77892.0
2020-02-28 10:55:00,253.26,253.5,252.19,252.42,80427.0,232.6744,232.8949,231.6914,231.9027,80427.0
2020-02-28 11:00:00,252.33,252.51,250.65,251.31,46416.0,231.82,231.9853,230.2765,230.8829,46416.0
2020-02-28 11:05:00,251.3,251.52,250.07,250.34,31763.0,230.8737,231.0758,229.7437,229.9917,31763.0
2020-02-28 11:10:00,250.7,251.28,250.2,251.14,56349.0,230.3225,230.8553,229.8631,230.7267,56349.0
2020-02-28 11:15:00,251.34,253.22,251.02,253.18,28485.0,230.9104,232.6376,230.6165,232.6009,28485.0
2020-02-28 11:20:00,253.2,254.38,252.78,254.38,77576.0,232.6193,233.7034,232.2334,233.7034,77576.0
2020-02-28 11:25:00,254.37,254.53,253.06,254.23,66616.0,233.6942,233.8412,232.4906,233.5655,66616.0
2020-02-28 11:30:00,254.36,254.65,253.69,253.69,52942.0,233.685,233.9514,233.0694,233.0694,52942.0
2020-02-28 11:35:00,253.77,254.88,253.58,254.86,48061.0,233.1429,234.1627,232.9684,234.1443,48061.0
2020-02-28 11:40:00,254.72,257.1,254.6,256.33,75392.0,234.0157,236.2023,233.9055,235.4949,75392.0
2020-02-28 11:45:00,256.34,256.42,254.43,255.07,62153.0,235.504,235.5775,233.7493,234.3373,62153.0
2020-02-28 11:50:00,255.27,255.6,253.23,253.78,58325.0,234.521,234.8242,232.6468,233.1521,58325.0
2020-02-28 11:55:00,253.78,254.22,252.54,252.94,44531.0,233.1521,233.5564,232.0129,232.3804,44531.0
2020-02-28 12:00:00,253.08,253.24,251.71,252.8,54108.0,232.509,232.656,231.2504,232.2518,54108.0
2020-02-28 12:05:00,252.8,254.58,252.8,253.37,37120.0,232.2518,233.8871,232.2518,232.7754,37120.0
2020-02-28 12:10:00,253.35,253.91,253.12,253.29,32749.0,232.7571,233.2716,232.5458,232.7019,32749.0
2020-02-28 12:15:00,253.27,253.74,252.55,253.7,25238.0,232.6836,233.1154,232.0221,233.0786,25238.0
2020-02-28 12:20:00,253.61,254.77,253.6,254.07,67543.0,232.9959,234.0617,232.9868,233.4185,67543.0
2020-02-28 12:25:00,254.02,254.84,253.68,254.78,30084.0,233.3726,234.126,233.0602,234.0708,30084.0
2020-02-28 12:30:00,254.88,255.53,254.27,255.0,39020.0,234.1627,234.7599,233.6023,234.273,39020.0
2020-02-28 12:35:00,255.05,255.38,253.69,254.43,33970.0,234.3189,234.6221,233.0694,233.7493,33970.0
2020-02-28 12:40:00,254.47,255.14,253.58,253.92,34807.0,233.786,234.4016,232.9684,233.2807,34807.0
2020-02-28 12:45:00,254.05,254.05,252.57,253.22,31544.0,233.4002,233.4002,232.0405,232.6376,31544.0
2020-02-28 12:50:00,253.22,255.54,252.71,255.54,69957.0,232.6376,234.7691,232.1691,234.7691,69957.0
2020-02-28 12:55:00,255.49,256.32,255.11,255.99,24612.0,234.7231,235.4857,234.374,235.1825,24612.0
2020-02-28 13:00:00,256.12,256.89,254.81,255.47,45696.0,235.3019,236.0093,234.0984,234.7048,45696.0
2020-02-28 13:05:00,255.36,256.0,255.19,255.36,29224.0,234.6037,235.1917,234.4475,234.6037,29224.0
2020-02-28 13:10:00,255.34,255.34,253.91,253.91,39797.0,234.5853,234.5853,233.2716,233.2716,39797.0
2020-02-28 13:15:00,253.79,256.14,253.76,255.55,44081.0,233.1613,235.3203,233.1337,234.7783,44081.0
2020-02-28 13:20:00,255.5,256.18,255.02,255.79,26645.0,234.7323,235.357,234.2913,234.9987,26645.0
2020-02-28 13:25:00,255.93,256.27,254.7,255.09,30263.0,235.1274,235.4397,233.9973,234.3556,30263.0
2020-02-28 13:30:00,254.99,255.35,253.86,253.86,68600.0,234.2638,234.5945,233.2256,233.2256,68600.0
2020-02-28 13:35:00,253.84,254.55,253.06,254.21,46779.0,233.2072,233.8595,232.4906,233.5472,46779.0
2020-02-28 13:40:00,253.98,254.22,252.48,252.52,46929.0,233.3359,233.5564,231.9578,231.9945,46929.0
2020-02-28 13:45:00,252.46,253.1,251.55,252.77,52511.0,231.9394,232.5274,231.1034,232.2242,52511.0
2020-02-28 13:50:00,252.71,253.32,252.12,253.12,58253.0,232.1691,232.7295,231.627,232.5458,58253.0
2020-02-28 13:55:00,253.15,253.68,252.66,252.83,40239.0,232.5733,233.0602,232.1232,232.2793,40239.0
2020-02-28 14:00:00,252.69,252.7,250.61,250.95,66900.0,232.1507,232.1599,230.2398,230.5522,66900.0
2020-02-28 14:05:00,251.0,251.11,249.97,250.55,61130.0,230.5981,230.6991,229.6518,230.1847,61130.0
2020-02-28 14:10:00,250.41,251.21,249.92,251.17,70346.0,230.056,230.791,229.6059,230.7543,70346.0
2020-02-28 14:15:00,251.09,251.11,249.7,250.98,59433.0,230.6808,230.6991,229.4038,230.5797,59433.0
2020-02-28 14:20:00,250.96,252.89,250.94,251.55,42948.0,230.5613,232.3345,230.543,231.1034,42948.0
2020-02-28 14:25:00,251.39,252.45,251.0,252.05,29940.0,230.9564,231.9302,230.5981,231.5627,29940.0
2020-02-28 14:30:00,251.97,253.28,251.54,252.46,44220.0,231.4892,232.6928,231.0942,231.9394,44220.0
2020-02-28 14:35:00,252.44,253.16,251.57,252.3,45315.0,231.921,232.5825,231.1218,231.7924,45315.0
2020-02-28 14:40:00,252.65,255.14,252.49,254.94,37345.0,232.114,234.4016,231.967,234.2178,37345.0
2020-02-28 14:45:00,255.11,255.51,253.28,253.84,67802.0,234.374,234.7415,232.6928,233.2072,67802.0
2020-02-28 14:50:00,253.71,253.92,252.13,252.56,55273.0,233.0878,233.2807,231.6362,232.0313,55273.0
2020-02-28 14:55:00,252.58,252.61,251.2,251.42,35189.0,232.0497,232.0772,230.7818,230.9839,35189.0
2020-02-28 15:00:00,251.53,252.08,250.29,250.79,41191.0,231.085,231.5903,229.9458,230.4052,41191.0
2020-02-28 15:05:00,250.69,251.73,249.82,250.95,44933.0,230.3133,231.2687,229.514,230.5522,44933.0
2020-02-28 15:10:00,250.95,251.2,250.21,250.63,39442.0,230.5522,230.7818,229.8723,230.2582,39442.0
2020-02-28 15:15:00,250.6,252.76,250.42,252.08,55049.0,230.2306,232.215,230.0652,231.5903,55049.0
2020-02-28 15:20:00,252.1,252.45,250.64,251.07,48969.0,231.6087,231.9302,230.2673,230.6624,48969.0
2020-02-28 15:25:00,251.2,251.57,249.1,249.28,62416.0,230.7818,231.1218,228.8525,229.0179,62416.0
2020-02-28 15:30:00,249.41,250.74,249.22,249.94,103298.0,229.1373,230.3592,228.9628,229.6242,103298.0
2020-02-28 15:35:00,250.01,250.15,249.16,249.4,67713.0,229.6886,229.8172,228.9076,229.1281,67713.0
2020-02-28 15:40:00,249.59,249.7,248.12,248.24,77051.0,229.3027,229.4038,227.9522,228.0624,77051.0
2020-02-28 15:45:00,248.32,250.64,248.32,250.51,85899.0,228.1359,230.2673,228.1359,230.1479,85899.0
2020-02-28 15:50:00,250.76,251.97,250.23,251.78,151069.0,230.3776,231.4892,229.8907,231.3147,151069.0
2020-02-28 15:55:00,251.87,255.2,251.82,255.19,640374.0,231.3974,234.4567,231.3514,234.4475,640374.0
2020-03-02 09:30:00,257.3,257.95,255.01,255.99,303928.0,236.386,236.9832,234.2821,235.1825,303928.0
2020-03-02 09:35:00,255.87,255.98,251.01,252.82,106216.0,235.0722,235.1733,230.6073,232.2702,106216.0
2020-03-02 09:40:00,252.92,254.46,252.03,253.49,83118.0,232.362,233.7768,231.5444,232.8857,83118.0
2020-03-02 09:45:00,253.81,254.49,252.41,252.47,88216.0,233.1797,233.8044,231.8935,231.9486,88216.0
2020-03-02 09:50:00,252.53,253.31,252.06,253.09,123236.0,232.0037,232.7203,231.5719,232.5182,123236.0
2020-03-02 09:55:00,253.09,253.09,250.71,251.3,111893.0,232.5182,232.5182,230.3317,230.8737,111893.0
2020-03-02 10:00:00,251.29,252.76,251.06,252.16,188861.0,230.8645,232.215,230.6532,231.6638,188861.0
2020-03-02 10:05:00,252.2,252.4,250.67,251.5,144360.0,231.7005,231.8843,230.2949,231.0574,144360.0
2020-03-02 10:10:00,251.49,253.22,251.38,252.91,33619.0,231.0483,232.6376,230.9472,232.3528,33619.0
2020-03-02 10:15:00,253.02,253.21,251.38,252.08,61319.0,232.4539,232.6285,230.9472,231.5903,61319.0
2020-03-02 10:20:00,252.11,252.21,250.97,252.21,50244.0,231.6179,231.7097,230.5705,231.7097,50244.0
2020-03-02 10:25:00,252.3,252.69,251.25,251.77,49899.0,231.7924,232.1507,230.8278,231.3055,49899.0
2020-03-02 10:30:00,251.69,252.4,250.32,252.21,35496.0,231.232,231.8843,229.9734,231.7097,35496.0
2020-03-02 10:35:00,252.06,253.89,251.84,253.39,75431.0,231.5719,233.2532,231.3698,232.7938,75431.0
2020-03-02 10:40:00,253.56,253.71,253.01,253.01,80761.0,232.95,233.0878,232.4447,232.4447,80761.0
2020-03-02 10:45:00,253.07,254.42,253.04,254.03,97908.0,232.4998,233.7401,232.4723,233.3818,97908.0
2020-03-02 10:50:00,254.09,254.69,253.9,254.07,43980.0,233.4369,233.9882,233.2624,233.4185,43980.0
2020-03-02 10:55:00,254.09,254.56,252.93,253.38,69885.0,233.4369,233.8687,232.3712,232.7846,69885.0
2020-03-02 11:00:00,253.18,254.71,253.05,253.59,35971.0,232.6009,234.0065,232.4815,232.9776,35971.0
2020-03-02 11:05:00,253.59,254.23,253.34,253.73,38921.0,232.9776,233.5655,232.7479,233.1062,38921.0
2020-03-02 11:10:00,253.83,255.69,253.75,255.53,54011.0,233.1981,234.9069,233.1246,234.7599,54011.0
2020-03-02 11:15:00,255.59,256.3,255.2,255.6,37747.0,234.815,235.4673,234.4567,234.8242,37747.0
2020-03-02 11:20:00,255.58,256.29,255.09,255.09,40919.0,234.8058,235.4581,234.3556,234.3556,40919.0
2020-03-02 11:25:00,255.14,256.03,255.02,255.25,61995.0,234.4016,235.2192,234.2913,234.5026,61995.0
2020-03-02 11:30:00,255.21,255.64,253.96,254.42,48171.0,234.4659,234.8609,233.3175,233.7401,48171.0
2020-03-02 11:35:00,254.63,255.97,254.28,255.79,49873.0,233.933,235.1641,233.6115,234.9987,49873.0
2020-03-02 11:40:00,255.85,255.87,254.49,255.16,47892.0,235.0539,235.0722,233.8044,234.42,47892.0
2020-03-02 11:45:00,255.16,255.37,254.52,255.07,38442.0,234.42,234.6129,233.832,234.3373,38442.0
2020-03-02 11:50:00,255.22,256.88,254.91,256.8,35460.0,234.4751,236.0001,234.1903,235.9266,35460.0
2020-03-02 11:55:00,256.88,257.64,256.84,257.26,40344.0,236.0001,236.6984,235.9634,236.3493,40344.0
2020-03-02 12:00:00,257.31,257.55,256.96,256.99,43618.0,236.3952,236.6157,236.0736,236.1012,43618.0
2020-03-02 12:05:00,257.1,257.5,256.39,256.4,47316.0,236.2023,236.5697,235.55,235.5592,47316.0
2020-03-02 12:10:00,256.53,256.54,255.73,256.17,246449.0,235.6786,235.6878,234.9436,235.3479,246449.0
2020-03-02 12:15:00,256.2,256.21,254.6,255.71,37701.0,235.3754,235.3846,233.9055,234.9252,37701.0
2020-03-02 12:20:00,255.78,256.22,255.15,255.27,31763.0,234.9896,235.3938,234.4108,234.521,31763.0
2020-03-02 12:25:00,255.27,256.39,255.15,256.2,28975.0,234.521,235.55,234.4108,235.3754,28975.0
2020-03-02 12:30:00,256.19,257.55,256.18,257.37,34898.0,235.3662,236.6157,235.357,236.4503,34898.0
2020-03-02 12:35:00,257.39,258.6,257.39,258.5,57345.0,236.4687,237.5803,236.4687,237.4885,57345.0
2020-03-02 12:40:00,258.54,259.1,258.28,258.71,40934.0,237.5252,238.0397,237.2863,237.6814,40934.0
2020-03-02 12:45:00,258.79,259.71,258.78,259.71,62708.0,237.7549,238.6001,237.7457,238.6001,62708.0
2020-03-02 12:50:00,259.72,260.17,259.09,259.45,44340.0,238.6093,239.0227,238.0305,238.3612,44340.0
2020-03-02 12:55:00,259.57,259.59,258.77,259.27,31201.0,238.4715,238.4899,237.7365,238.1959,31201.0
2020-03-02 13:00:00,259.34,259.57,259.04,259.42,34187.0,238.2602,238.4715,237.9846,238.3337,34187.0
2020-03-02 13:05:00,259.28,259.37,257.64,258.04,23290.0,238.2051,238.2878,236.6984,237.0659,23290.0
2020-03-02 13:10:00,258.13,258.37,257.44,258.08,31909.0,237.1485,237.369,236.5146,237.1026,31909.0
2020-03-02 13:15:00,258.01,258.21,257.04,257.04,25064.0,237.0383,237.222,236.1471,236.1471,25064.0
2020-03-02 13:20:00,257.25,257.47,256.01,256.34,25856.0,236.3401,236.5422,235.2009,235.504,25856.0
2020-03-02 13:25:00,256.53,256.64,255.39,255.99,28893.0,235.6786,235.7797,234.6313,235.1825,28893.0
2020-03-02 13:30:00,256.1,257.0,255.4,256.9,26579.0,235.2835,236.1104,234.6404,236.0185,26579.0
2020-03-02 13:35:00,256.96,259.37,256.91,259.37,48949.0,236.0736,238.2878,236.0277,238.2878,48949.0
2020-03-02 13:40:00,259.39,263.99,259.38,263.93,168464.0,238.3061,242.5322,238.2969,242.4771,168464.0
2020-03-02 13:45:00,263.93,266.53,263.8,265.25,231990.0,242.4771,244.8658,242.3577,243.6898,231990.0
2020-03-02 13:50:00,265.1,265.1,263.1,263.51,137246.0,243.552,243.552,241.7146,242.0912,137246.0
2020-03-02 13:55:00,263.65,265.1,263.64,264.85,123214.0,242.2199,243.552,242.2107,243.3223,123214.0
2020-03-02 14:00:00,264.84,266.81,264.42,266.19,152276.0,243.3131,245.123,242.9273,244.5534,152276.0
2020-03-02 14:05:00,266.01,268.72,265.73,268.57,125412.0,244.388,246.8778,244.1308,246.74,125412.0
2020-03-02 14:10:00,268.66,268.66,266.37,266.48,94406.0,246.8226,246.8226,244.7188,244.8198,94406.0
2020-03-02 14:15:00,266.49,267.11,266.12,266.45,95410.0,244.829,245.3986,244.4891,244.7923,95410.0
2020-03-02 14:20:00,266.45,266.86,265.81,265.96,72626.0,244.7923,245.1689,244.2043,244.3421,72626.0
2020-03-02 14:25:00,265.86,266.47,265.2,265.65,59388.0,244.2502,244.8106,243.6439,244.0573,59388.0
2020-03-02 14:30:00,265.65,266.6,265.64,265.79,57443.0,244.0573,244.9301,244.0481,244.1859,57443.0
2020-03-02 14:35:00,265.79,265.96,264.56,264.95,59935.0,244.1859,244.3421,243.0559,243.4142,59935.0
2020-03-02 14:40:00,264.96,264.96,263.41,264.21,64421.0,243.4234,243.4234,241.9994,242.7343,64421.0
2020-03-02 14:45:00,264.14,265.3,263.51,264.71,55233.0,242.67,243.7357,242.0912,243.1937,55233.0
2020-03-02 14:50:00,264.62,264.94,263.75,264.81,29087.0,243.111,243.405,242.3117,243.2856,29087.0
2020-03-02 14:55:00,264.88,265.1,263.54,263.94,35772.0,243.3499,243.552,242.1188,242.4863,35772.0
2020-03-02 15:00:00,263.86,265.61,263.64,265.37,58486.0,242.4128,244.0205,242.2107,243.8001,58486.0
2020-03-02 15:05:00,265.37,266.9,265.12,266.36,61897.0,243.8001,245.2057,243.5704,244.7096,61897.0
2020-03-02 15:10:00,266.38,267.34,266.2,266.89,64833.0,244.728,245.6099,244.5626,245.1965,64833.0
2020-03-02 15:15:00,266.94,267.27,266.37,266.62,56938.0,245.2424,245.5456,244.7188,244.9485,56938.0
2020-03-02 15:20:00,266.62,268.84,266.48,268.84,106058.0,244.9485,246.988,244.8198,246.988,106058.0
2020-03-02 15:25:00,268.75,268.97,268.09,268.49,66921.0,246.9053,247.1074,246.299,246.6665,66921.0
2020-03-02 15:30:00,268.54,269.27,268.26,268.94,129606.0,246.7124,247.3831,246.4551,247.0799,129606.0
2020-03-02 15:35:00,268.95,270.54,268.87,270.44,80981.0,247.0891,248.5498,247.0156,248.458,80981.0
2020-03-02 15:40:00,270.47,271.13,270.05,270.3,100394.0,248.4855,249.0919,248.0997,248.3293,100394.0
2020-03-02 15:45:00,270.23,272.23,270.12,271.94,108364.0,248.265,250.1025,248.164,249.836,108364.0
2020-03-02 15:50:00,271.78,273.24,271.28,272.61,158337.0,249.689,251.0304,249.2297,250.4516,158337.0
2020-03-02 15:55:00,272.6,273.06,271.7,272.94,291898.0,250.4424,250.865,249.6155,250.7547,291898.0
2020-03-03 09:30:00,275.35,279.34,274.01,277.52,447873.0,252.9689,256.6345,251.7378,254.9625,447873.0
2020-03-03 09:35:00,277.65,277.65,274.28,276.25,142767.0,255.0819,255.0819,251.9858,253.7957,142767.0
2020-03-03 09:40:00,276.22,278.83,275.89,278.49,128062.0,253.7681,256.166,253.465,255.8536,128062.0
2020-03-03 09:45:00,278.49,278.49,276.19,277.65,107271.0,255.8536,255.8536,253.7406,255.0819,107271.0
2020-03-03 09:50:00,277.52,277.53,274.39,274.99,139644.0,254.9625,254.9717,252.0869,252.6381,139644.0
2020-03-03 09:55:00,274.84,275.8,274.29,274.36,89874.0,252.5003,253.3823,251.995,252.0593,89874.0
2020-03-03 10:00:00,274.21,280.36,274.2,278.11,120117.0,251.9215,257.5716,251.9123,255.5045,120117.0
2020-03-03 10:05:00,278.12,278.93,274.55,277.16,94277.0,255.5137,256.2579,252.2339,254.6317,94277.0
2020-03-03 10:10:00,277.16,277.84,274.52,275.03,85641.0,254.6317,255.2565,252.2063,252.6749,85641.0
2020-03-03 10:15:00,274.78,275.73,274.38,274.6,170132.0,252.4452,253.318,252.0777,252.2798,170132.0
2020-03-03 10:20:00,274.45,277.42,274.14,276.46,104708.0,252.142,254.8706,251.8572,253.9886,104708.0
2020-03-03 10:25:00,276.42,277.44,275.23,275.44,99595.0,253.9519,254.889,252.8586,253.0515,99595.0
2020-03-03 10:30:00,275.44,275.45,273.33,273.93,119849.0,253.0515,253.0607,251.113,251.6643,119849.0
2020-03-03 10:35:00,273.81,274.86,273.69,274.13,42726.0,251.554,252.5187,251.4438,251.848,42726.0
2020-03-03 10:40:00,273.61,275.23,273.5,274.1,43545.0,251.3703,252.8586,251.2692,251.8205,43545.0
2020-03-03 10:45:00,274.21,274.51,271.7,272.23,60929.0,251.9215,252.1971,249.6155,250.1025,60929.0
2020-03-03 10:50:00,272.14,273.13,271.68,272.75,60675.0,250.0198,250.9293,249.5972,250.5802,60675.0
2020-03-03 10:55:00,272.62,273.97,272.62,273.81,60494.0,250.4608,251.701,250.4608,251.554,60494.0
2020-03-03 11:00:00,273.69,274.18,272.19,272.8,35024.0,251.4438,251.894,250.0657,250.6261,35024.0
2020-03-03 11:05:00,272.69,272.81,271.11,271.43,42598.0,250.5251,250.6353,249.0735,249.3675,42598.0
2020-03-03 11:10:00,271.43,271.51,269.29,269.45,42866.0,249.3675,249.441,247.4014,247.5484,42866.0
2020-03-03 11:15:00,269.59,271.12,269.53,269.96,76600.0,247.677,249.0827,247.6219,248.017,76600.0
2020-03-03 11:20:00,269.91,270.13,267.42,267.5,76131.0,247.971,248.1732,245.6834,245.7569,76131.0
2020-03-03 11:25:00,267.55,269.43,267.09,268.01,44614.0,245.8029,247.53,245.3803,246.2255,44614.0
2020-03-03 11:30:00,267.59,269.0,267.39,269.0,37964.0,245.8396,247.135,245.6559,247.135,37964.0
2020-03-03 11:35:00,268.93,270.35,268.12,270.35,32946.0,247.0707,248.3753,246.3265,248.3753,32946.0
2020-03-03 11:40:00,270.37,270.82,269.29,270.3,44844.0,248.3936,248.8071,247.4014,248.3293,44844.0
2020-03-03 11:45:00,270.26,270.77,268.53,268.74,41948.0,248.2926,248.7611,246.7032,246.8961,41948.0
2020-03-03 11:50:00,268.74,270.39,268.41,270.25,57705.0,246.8961,248.412,246.593,248.2834,57705.0
2020-03-03 11:55:00,270.14,270.23,269.53,269.53,39171.0,248.1823,248.265,247.6219,247.6219,39171.0
2020-03-03 12:00:00,269.53,269.53,267.8,268.45,40377.0,247.6219,247.6219,246.0325,246.6297,40377.0
2020-03-03 12:05:00,268.42,269.57,267.96,269.31,40100.0,246.6021,247.6587,246.1795,247.4198,40100.0
2020-03-03 12:10:00,269.11,269.4,268.05,268.06,39035.0,247.2361,247.5025,246.2622,246.2714,39035.0
2020-03-03 12:15:00,268.0,268.24,267.1,267.95,59657.0,246.2163,246.4368,245.3894,246.1703,59657.0
2020-03-03 12:20:00,267.98,268.34,267.42,268.0,39918.0,246.1979,246.5286,245.6834,246.2163,39918.0
2020-03-03 12:25:00,268.03,268.29,267.17,267.42,115287.0,246.2438,246.4827,245.4537,245.6834,115287.0
2020-03-03 12:30:00,267.43,267.62,266.55,266.89,84021.0,245.6926,245.8672,244.8841,245.1965,84021.0
2020-03-03 12:35:00,266.89,267.84,266.58,267.8,29036.0,245.1965,246.0693,244.9117,246.0325,29036.0
2020-03-03 12:40:00,267.88,268.29,267.25,267.62,28102.0,246.106,246.4827,245.5272,245.8672,28102.0
2020-03-03 12:45:00,267.8,268.55,267.8,267.88,40388.0,246.0325,246.7216,246.0325,246.106,40388.0
2020-03-03 12:50:00,267.95,267.98,267.13,267.21,22355.0,246.1703,246.1979,245.417,245.4905,22355.0
2020-03-03 12:55:00,267.23,267.36,266.54,266.77,23328.0,245.5089,245.6283,244.875,245.0863,23328.0
2020-03-03 13:00:00,266.65,266.75,265.82,266.03,36118.0,244.976,245.0679,244.2135,244.4064,36118.0
2020-03-03 13:05:00,266.11,266.99,265.82,266.4,32636.0,244.4799,245.2884,244.2135,244.7463,32636.0
2020-03-03 13:10:00,266.33,266.65,265.42,265.55,30422.0,244.682,244.976,243.846,243.9654,30422.0
2020-03-03 13:15:00,265.77,266.17,265.09,265.25,42149.0,244.1675,244.535,243.5428,243.6898,42149.0
2020-03-03 13:20:00,265.24,265.92,264.64,264.84,81981.0,243.6806,244.3054,243.1294,243.3131,81981.0
2020-03-03 13:25:00,264.84,265.08,263.01,263.82,46689.0,243.3131,243.5336,241.6319,242.376,46689.0
2020-03-03 13:30:00,263.69,264.85,262.47,264.63,38219.0,242.2566,243.3223,241.1358,243.1202,38219.0
2020-03-03 13:35:00,264.74,264.88,263.78,264.19,47173.0,243.2213,243.3499,242.3393,242.716,47173.0
2020-03-03 13:40:00,264.42,264.49,262.31,262.43,35427.0,242.9273,242.9916,240.9888,241.099,35427.0
2020-03-03 13:45:00,262.55,263.23,262.43,262.93,21262.0,241.2093,241.834,241.099,241.5584,21262.0
2020-03-03 13:50:00,263.0,263.59,262.51,263.12,38499.0,241.6227,242.1647,241.1725,241.7329,38499.0
2020-03-03 13:55:00,263.21,263.28,261.64,261.79,41927.0,241.8156,241.8799,240.3732,240.511,41927.0
2020-03-03 14:00:00,261.9,262.45,260.85,260.94,31863.0,240.6121,241.1174,239.6475,239.7301,31863.0
2020-03-03 14:05:00,260.97,261.3,259.5,259.55,42443.0,239.7577,240.0609,238.4072,238.4531,42443.0
2020-03-03 14:10:00,259.71,262.47,259.69,262.28,47841.0,238.6001,241.1358,238.5817,240.9612,47841.0
2020-03-03 14:15:00,262.41,262.41,260.11,260.19,43134.0,241.0807,241.0807,238.9676,239.0411,43134.0
2020-03-03 14:20:00,260.32,261.05,259.41,260.1,48651.0,239.1605,239.8312,238.3245,238.9584,48651.0
2020-03-03 14:25:00,260.05,261.6,259.92,261.06,53260.0,238.9125,240.3365,238.793,239.8404,53260.0
2020-03-03 14:30:00,261.06,261.46,260.26,260.86,61753.0,239.8404,240.2079,239.1054,239.6566,61753.0
2020-03-03 14:35:00,260.88,260.93,259.5,259.6,69748.0,239.675,239.721,238.4072,238.4991,69748.0
2020-03-03 14:40:00,259.63,260.68,259.23,260.25,43703.0,238.5266,239.4913,238.1591,239.0962,43703.0
2020-03-03 14:45:00,260.14,261.67,259.94,260.86,60323.0,238.9952,240.4008,238.8114,239.6566,60323.0
2020-03-03 14:50:00,260.8,261.83,259.99,261.83,91331.0,239.6015,240.5478,238.8574,240.5478,91331.0
2020-03-03 14:55:00,261.56,262.07,261.28,261.78,90262.0,240.2997,240.7683,240.0425,240.5019,90262.0
2020-03-03 15:00:00,261.95,263.01,261.52,262.59,134312.0,240.658,241.6319,240.263,241.246,134312.0
2020-03-03 15:05:00,262.6,262.61,261.7,262.3,70853.0,241.2552,241.2644,240.4284,240.9796,70853.0
2020-03-03 15:10:00,262.28,263.48,262.0,262.88,83902.0,240.9612,242.0637,240.704,241.5124,83902.0
2020-03-03 15:15:00,262.89,263.53,262.59,262.81,77766.0,241.5216,242.1096,241.246,241.4481,77766.0
2020-03-03 15:20:00,262.73,262.91,261.23,261.35,58215.0,241.3746,241.54,239.9966,240.1068,58215.0
2020-03-03 15:25:00,261.38,263.6,261.32,263.17,81009.0,240.1344,242.1739,240.0793,241.7789,81009.0
2020-03-03 15:30:00,263.16,263.16,260.88,262.23,98622.0,241.7697,241.7697,239.675,240.9153,98622.0
2020-03-03 15:35:00,262.23,262.46,260.25,260.93,98667.0,240.9153,241.1266,239.0962,239.721,98667.0
2020-03-03 15:40:00,260.95,263.53,260.72,263.07,94383.0,239.7393,242.1096,239.528,241.687,94383.0
2020-03-03 15:45:00,263.15,263.87,262.18,262.63,153419.0,241.7605,242.422,240.8693,241.2828,153419.0
2020-03-03 15:50:00,262.5,262.5,260.75,261.69,165428.0,241.1633,241.1633,239.5556,240.4192,165428.0
2020-03-03 15:55:00,261.6,262.46,260.48,261.26,561317.0,240.3365,241.1266,239.3075,240.0241,561317.0
2020-03-04 09:30:00,290.0,295.84,288.46,292.61,1496645.0,266.4281,271.7934,265.0132,268.8259,1496645.0
2020-03-04 09:35:00,292.81,294.67,291.85,293.16,622405.0,269.0097,270.7185,268.1277,269.3312,622405.0
2020-03-04 09:40:00,293.09,294.6,292.01,294.53,440558.0,269.2669,270.6542,268.2747,270.5899,440558.0
2020-03-04 09:45:00,294.48,295.21,292.73,292.74,349188.0,270.5439,271.2146,268.9362,268.9454,349188.0
2020-03-04 09:50:00,292.93,294.2,291.11,291.38,274848.0,269.1199,270.2867,267.4478,267.6959,274848.0
2020-03-04 09:55:00,291.51,292.16,289.1,290.73,419857.0,267.8153,268.4125,265.6012,267.0987,419857.0
2020-03-04 10:00:00,290.63,291.43,288.09,288.84,218149.0,267.0069,267.7418,264.6733,265.3624,218149.0
2020-03-04 10:05:00,288.85,289.3,285.71,286.06,336628.0,265.3715,265.785,262.4868,262.8083,336628.0
2020-03-04 10:10:00,286.19,287.12,285.35,285.65,284756.0,262.9278,263.7822,262.156,262.4316,284756.0
2020-03-04 10:15:00,285.69,287.61,285.56,286.33,290025.0,262.4684,264.2323,262.349,263.0564,290025.0
2020-03-04 10:20:00,286.33,287.97,285.57,287.42,126084.0,263.0564,264.5631,262.3581,264.0578,126084.0
2020-03-04 10:25:00,287.38,288.4,287.22,287.66,142185.0,264.021,264.9581,263.874,264.2783,142185.0
2020-03-04 10:30:00,287.68,287.92,285.02,286.03,145759.0,264.2966,264.5171,261.8529,262.7808,145759.0
2020-03-04 10:35:00,286.13,286.78,285.69,286.0,81045.0,262.8726,263.4698,262.4684,262.7532,81045.0
2020-03-04 10:40:00,285.94,288.13,285.41,288.09,122733.0,262.6981,264.7101,262.2112,264.6733,122733.0
2020-03-04 10:45:00,288.13,288.4,286.51,286.67,96045.0,264.7101,264.9581,263.2217,263.3687,96045.0
2020-03-04 10:50:00,286.61,287.47,285.82,286.0,58672.0,263.3136,264.1037,262.5878,262.7532,58672.0
2020-03-04 10:55:00,285.86,286.28,285.57,285.87,45100.0,262.6246,263.0104,262.3581,262.6338,45100.0
2020-03-04 11:00:00,285.97,286.47,285.38,285.4,61099.0,262.7256,263.185,262.1836,262.202,61099.0
2020-03-04 11:05:00,285.4,286.79,285.22,286.59,66972.0,262.202,263.479,262.0366,263.2952,66972.0
2020-03-04 11:10:00,286.48,287.95,286.32,287.26,39172.0,263.1942,264.5447,263.0472,263.9108,39172.0
2020-03-04 11:15:00,287.26,287.47,286.1,286.51,42623.0,263.9108,264.1037,262.8451,263.2217,42623.0
2020-03-04 11:20:00,286.59,286.61,284.57,285.69,79640.0,263.2952,263.3136,261.4394,262.4684,79640.0
2020-03-04 11:25:00,285.83,286.24,285.08,286.09,59747.0,262.597,262.9737,261.908,262.8359,59747.0
2020-03-04 11:30:00,286.23,286.5,285.37,286.11,83707.0,262.9645,263.2126,262.1744,262.8543,83707.0
2020-03-04 11:35:00,286.11,286.16,283.76,284.0,122009.0,262.8543,262.9002,260.6953,260.9158,122009.0
2020-03-04 11:40:00,283.92,284.62,283.33,284.62,121137.0,260.8423,261.4854,260.3002,261.4854,121137.0
2020-03-04 11:45:00,284.69,285.2,284.04,284.33,73566.0,261.5497,262.0182,260.9525,261.2189,73566.0
2020-03-04 11:50:00,284.4,285.18,284.0,284.05,89292.0,261.2832,261.9998,260.9158,260.9617,89292.0
2020-03-04 11:55:00,284.19,284.81,283.9,284.05,50292.0,261.0903,261.6599,260.8239,260.9617,50292.0
2020-03-04 12:00:00,284.04,284.55,283.43,283.43,37814.0,260.9525,261.4211,260.3921,260.3921,37814.0
2020-03-04 12:05:00,283.51,283.71,282.81,283.02,63601.0,260.4656,260.6493,259.8225,260.0154,63601.0
2020-03-04 12:10:00,282.98,283.52,282.21,283.33,50888.0,259.9787,260.4748,259.2713,260.3002,50888.0
2020-03-04 12:15:00,283.26,283.6,282.22,282.79,51469.0,260.2359,260.5483,259.2804,259.8041,51469.0
2020-03-04 12:20:00,282.8,284.35,282.79,283.78,87041.0,259.8133,261.2373,259.8041,260.7136,87041.0
2020-03-04 12:25:00,283.73,285.29,283.45,285.27,65249.0,260.6677,262.1009,260.4105,262.0825,65249.0
2020-03-04 12:30:00,285.26,285.29,284.03,285.02,69182.0,262.0733,262.1009,260.9433,261.8529,69182.0
2020-03-04 12:35:00,285.04,285.13,283.78,284.03,34684.0,261.8712,261.9539,260.7136,260.9433,34684.0
2020-03-04 12:40:00,284.12,284.35,283.76,283.91,20216.0,261.026,261.2373,260.6953,260.8331,20216.0
2020-03-04 12:45:00,283.91,285.17,283.81,285.06,29443.0,260.8331,261.9907,260.7412,261.8896,29443.0
2020-03-04 12:50:00,285.06,285.15,284.67,285.01,92950.0,261.8896,261.9723,261.5313,261.8437,92950.0
2020-03-04 12:55:00,285.0,285.66,284.91,285.52,64946.0,261.8345,262.4408,261.7518,262.3122,64946.0
2020-03-04 13:00:00,285.55,285.83,285.27,285.66,64747.0,262.3398,262.597,262.0825,262.4408,64747.0
2020-03-04 13:05:00,285.63,285.97,285.2,285.46,84744.0,262.4133,262.7256,262.0182,262.2571,84744.0
2020-03-04 13:10:00,285.51,285.8,285.22,285.4,31905.0,262.303,262.5695,262.0366,262.202,31905.0
2020-03-04 13:15:00,285.5,287.0,285.46,286.87,56650.0,262.2938,263.6719,262.2571,263.5525,56650.0
2020-03-04 13:20:00,286.83,287.3,286.66,286.88,38038.0,263.5157,263.9475,263.3596,263.5617,38038.0
2020-03-04 13:25:00,286.84,287.07,286.1,286.23,36751.0,263.5249,263.7362,262.8451,262.9645,36751.0
2020-03-04 13:30:00,286.04,286.23,285.44,286.01,35423.0,262.7899,262.9645,262.2387,262.7624,35423.0
2020-03-04 13:35:00,286.11,286.5,285.72,285.82,40428.0,262.8543,263.2126,262.496,262.5878,40428.0
2020-03-04 13:40:00,285.82,285.99,285.08,285.85,35630.0,262.5878,262.744,261.908,262.6154,35630.0
2020-03-04 13:45:00,285.91,286.03,285.53,285.71,23793.0,262.6705,262.7808,262.3214,262.4868,23793.0
2020-03-04 13:50:00,285.81,287.0,285.62,286.92,43987.0,262.5786,263.6719,262.4041,263.5984,43987.0
2020-03-04 13:55:00,286.86,288.84,286.67,288.72,77220.0,263.5433,265.3624,263.3687,265.2521,77220.0
2020-03-04 14:00:00,288.78,289.28,287.01,287.45,71419.0,265.3072,265.7666,263.6811,264.0853,71419.0
2020-03-04 14:05:00,287.38,287.64,286.86,286.98,81664.0,264.021,264.2599,263.5433,263.6535,81664.0
2020-03-04 14:10:00,287.07,287.43,286.77,286.81,46421.0,263.7362,264.067,263.4606,263.4974,46421.0
2020-03-04 14:15:00,286.79,287.69,286.63,287.2,41293.0,263.479,264.3058,263.332,263.8557,41293.0
2020-03-04 14:20:00,287.2,288.12,287.0,288.05,48442.0,263.8557,264.7009,263.6719,264.6366,48442.0
2020-03-04 14:25:00,288.1,288.36,287.58,287.75,61634.0,264.6825,264.9214,264.2048,264.361,61634.0
2020-03-04 14:30:00,287.79,288.59,287.76,288.18,45317.0,264.3977,265.1327,264.3701,264.756,45317.0
2020-03-04 14:35:00,288.16,288.65,287.88,287.99,55835.0,264.7376,265.1878,264.4804,264.5814,55835.0
2020-03-04 14:40:00,287.96,288.57,287.64,288.57,52132.0,264.5539,265.1143,264.2599,265.1143,52132.0
2020-03-04 14:45:00,288.51,288.82,288.05,288.39,48559.0,265.0592,265.344,264.6366,264.9489,48559.0
2020-03-04 14:50:00,288.39,288.84,288.05,288.38,52313.0,264.9489,265.3624,264.6366,264.9397,52313.0
2020-03-04 14:55:00,288.38,289.03,288.26,288.77,55485.0,264.9397,265.5369,264.8295,265.298,55485.0
2020-03-04 15:00:00,288.78,289.69,288.73,289.07,77484.0,265.3072,266.1433,265.2613,265.5737,77484.0
2020-03-04 15:05:00,289.06,289.48,288.57,289.48,54498.0,265.5645,265.9503,265.1143,265.9503,54498.0
2020-03-04 15:10:00,289.41,289.82,288.86,289.05,90243.0,265.886,266.2627,265.3807,265.5553,90243.0
2020-03-04 15:15:00,289.01,289.35,288.69,289.2,71629.0,265.5185,265.8309,265.2245,265.6931,71629.0
2020-03-04 15:20:00,289.18,289.9,289.18,289.7,84738.0,265.6747,266.3362,265.6747,266.1525,84738.0
2020-03-04 15:25:00,289.74,290.17,289.6,290.08,104899.0,266.1892,266.5842,266.0606,266.5016,104899.0
2020-03-04 15:30:00,290.14,290.5,290.01,290.43,133107.0,266.5567,266.8874,266.4373,266.8231,133107.0
2020-03-04 15:35:00,290.43,290.52,289.77,290.21,153958.0,266.8231,266.9058,266.2168,266.621,153958.0
2020-03-04 15:40:00,290.25,290.39,289.54,289.76,179337.0,266.6577,266.7864,266.0055,266.2076,179337.0
2020-03-04 15:45:00,289.71,290.22,289.52,290.09,106751.0,266.1616,266.6302,265.9871,266.5108,106751.0
2020-03-04 15:50:00,290.18,291.53,290.17,290.84,349826.0,266.5934,267.8337,266.5842,267.1998,349826.0
2020-03-04 15:55:00,290.78,292.08,289.13,289.44,581344.0,267.1447,268.339,265.6288,265.9136,581344.0
2020-03-05 09:30:00,281.6,282.99,280.0,282.98,210339.0,258.7108,259.9879,257.2409,259.9787,210339.0
2020-03-05 09:35:00,282.97,284.1,282.45,283.2,109857.0,259.9695,261.0076,259.4918,260.1808,109857.0
2020-03-05 09:40:00,283.19,283.8,282.86,283.74,205480.0,260.1716,260.732,259.8684,260.6769,205480.0
2020-03-05 09:45:00,283.83,284.99,283.31,283.41,87140.0,260.7596,261.8253,260.2818,260.3737,87140.0
2020-03-05 09:50:00,283.39,283.73,282.56,283.37,53203.0,260.3553,260.6677,259.5928,260.337,53203.0
2020-03-05 09:55:00,283.38,283.38,281.51,282.36,39158.0,260.3462,260.3462,258.6282,259.4091,39158.0
2020-03-05 10:00:00,282.6,283.48,282.32,282.68,26951.0,259.6296,260.438,259.3723,259.7031,26951.0
2020-03-05 10:05:00,282.51,283.96,282.2,283.96,35075.0,259.5469,260.879,259.2621,260.879,35075.0
2020-03-05 10:10:00,283.82,285.8,283.73,285.8,53819.0,260.7504,262.5695,260.6677,262.5695,53819.0
2020-03-05 10:15:00,285.91,286.06,284.62,285.72,40517.0,262.6705,262.8083,261.4854,262.496,40517.0
2020-03-05 10:20:00,285.67,287.06,285.47,286.7,35762.0,262.45,263.727,262.2663,263.3963,35762.0
2020-03-05 10:25:00,286.7,286.81,285.0,285.2,36589.0,263.3963,263.4974,261.8345,262.0182,36589.0
2020-03-05 10:30:00,284.93,285.07,283.81,284.28,43862.0,261.7702,261.8988,260.7412,261.173,43862.0
2020-03-05 10:35:00,284.22,284.31,280.67,280.92,96801.0,261.1179,261.2006,257.8564,258.0861,96801.0
2020-03-05 10:40:00,281.05,283.4,280.78,281.92,47883.0,258.2055,260.3645,257.9575,259.0048,47883.0
2020-03-05 10:45:00,281.92,284.49,281.76,284.48,47574.0,259.0048,261.3659,258.8578,261.3567,47574.0
2020-03-05 10:50:00,284.59,285.74,283.64,285.6,44290.0,261.4578,262.5143,260.585,262.3857,44290.0
2020-03-05 10:55:00,285.55,285.65,284.61,284.71,56144.0,262.3398,262.4316,261.4762,261.5681,56144.0
2020-03-05 11:00:00,284.63,285.49,284.29,285.15,24377.0,261.4946,262.2847,261.1822,261.9723,24377.0
2020-03-05 11:05:00,285.16,285.84,284.68,284.99,23937.0,261.9815,262.6062,261.5405,261.8253,23937.0
2020-03-05 11:10:00,285.04,286.3,284.81,285.76,40381.0,261.8712,263.0288,261.6599,262.5327,40381.0
2020-03-05 11:15:00,285.84,287.64,285.71,287.45,50656.0,262.6062,264.2599,262.4868,264.0853,50656.0
2020-03-05 11:20:00,287.53,288.06,287.35,287.89,43420.0,264.1588,264.6458,263.9935,264.4896,43420.0
2020-03-05 11:25:00,287.93,289.42,287.93,288.55,82146.0,264.5263,265.8952,264.5263,265.0959,82146.0
2020-03-05 11:30:00,288.62,289.26,288.29,288.95,42203.0,265.1602,265.7482,264.8571,265.4634,42203.0
2020-03-05 11:35:00,289.03,289.03,284.74,284.74,47562.0,265.5369,265.5369,261.5956,261.5956,47562.0
2020-03-05 11:40:00,284.88,286.46,284.73,285.41,22461.0,261.7242,263.1758,261.5864,262.2112,22461.0
2020-03-05 11:45:00,285.39,286.09,284.97,285.33,35822.0,262.1928,262.8359,261.8069,262.1377,35822.0
2020-03-05 11:50:00,285.4,286.18,284.76,285.56,25186.0,262.202,262.9186,261.614,262.349,25186.0
2020-03-05 11:55:00,285.43,285.59,284.75,285.48,19799.0,262.2295,262.3765,261.6048,262.2755,19799.0
2020-03-05 12:00:00,285.6,285.71,284.34,284.67,21363.0,262.3857,262.4868,261.2281,261.5313,21363.0
2020-03-05 12:05:00,284.62,284.62,283.52,283.82,22753.0,261.4854,261.4854,260.4748,260.7504,22753.0
2020-03-05 12:10:00,283.75,284.69,283.47,283.8,19654.0,260.6861,261.5497,260.4288,260.732,19654.0
2020-03-05 12:15:00,283.74,283.74,283.03,283.29,25022.0,260.6769,260.6769,260.0246,260.2635,25022.0
2020-03-05 12:20:00,283.28,283.45,281.74,282.0,44446.0,260.2543,260.4105,258.8395,259.0783,44446.0
2020-03-05 12:25:00,281.91,282.08,281.43,281.73,40513.0,258.9956,259.1518,258.5547,258.8303,40513.0
2020-03-05 12:30:00,281.62,282.68,281.53,282.68,53382.0,258.7292,259.7031,258.6465,259.7031,53382.0
2020-03-05 12:35:00,282.65,283.14,282.1,282.63,29497.0,259.6755,260.1257,259.1702,259.6571,29497.0
2020-03-05 12:40:00,282.63,282.68,281.0,281.05,33895.0,259.6571,259.7031,258.1596,258.2055,33895.0
2020-03-05 12:45:00,280.95,281.9,280.5,281.9,20041.0,258.1137,258.9865,257.7003,258.9865,20041.0
2020-03-05 12:50:00,281.93,282.27,281.29,282.17,14570.0,259.014,259.3264,258.426,259.2345,14570.0
2020-03-05 12:55:00,282.11,282.27,281.11,281.41,22997.0,259.1794,259.3264,258.2607,258.5363,22997.0
2020-03-05 13:00:00,281.35,281.78,280.88,281.33,18812.0,258.4812,258.8762,258.0494,258.4628,18812.0
2020-03-05 13:05:00,281.33,281.9,280.87,281.06,21972.0,258.4628,258.9865,258.0402,258.2147,21972.0
2020-03-05 13:10:00,281.04,281.85,280.79,281.22,27351.0,258.1964,258.9405,257.9667,258.3617,27351.0
2020-03-05 13:15:00,281.22,281.71,280.83,281.4,23992.0,258.3617,258.8119,258.0034,258.5271,23992.0
2020-03-05 13:20:00,281.17,282.44,281.0,282.01,21819.0,258.3158,259.4826,258.1596,259.0875,21819.0
2020-03-05 13:25:00,282.17,283.17,281.85,282.97,36745.0,259.2345,260.1532,258.9405,259.9695,36745.0
2020-03-05 13:30:00,282.9,283.35,282.3,283.29,29346.0,259.9052,260.3186,259.3539,260.2635,29346.0
2020-03-05 13:35:00,283.45,284.01,283.1,283.15,66545.0,260.4105,260.9249,260.0889,260.1349,66545.0
2020-03-05 13:40:00,283.22,283.34,282.3,282.49,19183.0,260.1992,260.3094,259.3539,259.5285,19183.0
2020-03-05 13:45:00,282.5,284.64,282.21,284.44,33272.0,259.5377,261.5037,259.2713,261.32,33272.0
2020-03-05 13:50:00,284.5,284.83,283.36,283.43,28157.0,261.3751,261.6783,260.3278,260.3921,28157.0
2020-03-05 13:55:00,283.56,284.82,283.56,284.46,35814.0,260.5115,261.6691,260.5115,261.3384,35814.0
2020-03-05 14:00:00,284.35,284.51,282.15,282.44,27313.0,261.2373,261.3843,259.2161,259.4826,27313.0
2020-03-05 14:05:00,282.44,283.2,282.34,282.91,13581.0,259.4826,260.1808,259.3907,259.9144,13581.0
2020-03-05 14:10:00,282.9,283.91,282.73,283.31,14481.0,259.9052,260.8331,259.749,260.2818,14481.0
2020-03-05 14:15:00,283.33,283.55,281.78,282.21,13708.0,260.3002,260.5023,258.8762,259.2713,13708.0
2020-03-05 14:20:00,282.21,282.3,281.04,281.04,15435.0,259.2713,259.3539,258.1964,258.1964,15435.0
2020-03-05 14:25:00,281.13,281.8,280.83,281.46,28995.0,258.279,258.8946,258.0034,258.5822,28995.0
2020-03-05 14:30:00,281.47,282.89,281.47,282.31,27664.0,258.5914,259.896,258.5914,259.3631,27664.0
2020-03-05 14:35:00,282.24,282.95,281.96,282.9,28361.0,259.2988,259.9511,259.0416,259.9052,28361.0
2020-03-05 14:40:00,282.7,283.09,282.01,282.1,26628.0,259.7214,260.0797,259.0875,259.1702,26628.0
2020-03-05 14:45:00,282.03,282.79,281.71,282.77,35166.0,259.1059,259.8041,258.8119,259.7857,35166.0
2020-03-05 14:50:00,282.87,283.0,281.51,281.74,29338.0,259.8776,259.997,258.6282,258.8395,29338.0
2020-03-05 14:55:00,281.77,282.48,281.67,281.79,26190.0,258.867,259.5193,258.7752,258.8854,26190.0
2020-03-05 15:00:00,281.79,281.94,280.87,281.08,32270.0,258.8854,259.0232,258.0402,258.2331,32270.0
2020-03-05 15:05:00,281.08,281.7,280.99,281.39,28503.0,258.2331,258.8027,258.1504,258.5179,28503.0
2020-03-05 15:10:00,281.19,281.41,279.94,280.71,32840.0,258.3342,258.5363,257.1858,257.8932,32840.0
2020-03-05 15:15:00,280.99,281.06,280.2,280.85,29517.0,258.1504,258.2147,257.4246,258.0218,29517.0
2020-03-05 15:20:00,280.84,281.23,280.44,280.81,22500.0,258.0126,258.3709,257.6451,257.9851,22500.0
2020-03-05 15:25:00,280.85,281.48,280.22,281.17,42141.0,258.0218,258.6006,257.443,258.3158,42141.0
2020-03-05 15:30:00,281.09,283.0,280.74,282.49,53999.0,258.2423,259.997,257.9207,259.5285,53999.0
2020-03-05 15:35:00,282.49,282.72,281.05,281.15,68525.0,259.5285,259.7398,258.2055,258.2974,68525.0
2020-03-05 15:40:00,281.18,282.05,280.39,282.05,59538.0,258.325,259.1243,257.5992,259.1243,59538.0
2020-03-05 15:45:00,282.07,282.43,281.33,282.1,78389.0,259.1426,259.4734,258.4628,259.1702,78389.0
2020-03-05 15:50:00,281.99,283.35,281.51,282.17,196562.0,259.0691,260.3186,258.6282,259.2345,196562.0
2020-03-05 15:55:00,282.07,283.94,281.94,283.05,278706.0,259.1426,260.8606,259.0232,260.043,278706.0
2020-03-06 09:30:00,275.42,279.11,274.51,278.79,139401.0,253.0332,256.4232,252.1971,256.1292,139401.0
2020-03-06 09:35:00,278.8,279.9,275.52,276.18,83312.0,256.1384,257.149,253.125,253.7314,83312.0
2020-03-06 09:40:00,276.0,276.92,275.25,276.29,55163.0,253.566,254.4112,252.877,253.8325,55163.0
2020-03-06 09:45:00,276.19,277.99,275.26,275.27,83143.0,253.7406,255.3943,252.8862,252.8954,83143.0
2020-03-06 09:50:00,275.4,275.72,274.05,275.41,60339.0,253.0148,253.3088,251.7745,253.024,60339.0
2020-03-06 09:55:00,275.5,277.54,275.29,277.49,74895.0,253.1067,254.9808,252.9137,254.9349,74895.0
2020-03-06 10:00:00,277.41,277.87,275.87,276.25,65842.0,254.8614,255.284,253.4466,253.7957,65842.0
2020-03-06 10:05:00,276.34,277.0,274.28,275.58,49769.0,253.8784,254.4847,251.9858,253.1802,49769.0
2020-03-06 10:10:00,275.57,275.58,274.2,274.44,37475.0,253.171,253.1802,251.9123,252.1328,37475.0
2020-03-06 10:15:00,274.44,274.68,273.29,273.5,90429.0,252.1328,252.3533,251.0763,251.2692,90429.0
2020-03-06 10:20:00,273.58,273.75,271.9,273.03,50260.0,251.3427,251.4989,249.7993,250.8374,50260.0
2020-03-06 10:25:00,273.02,276.22,272.99,275.93,53244.0,250.8282,253.7681,250.8007,253.5017,53244.0
2020-03-06 10:30:00,275.92,276.4,275.03,275.2,41363.0,253.4925,253.9335,252.6749,252.831,41363.0
2020-03-06 10:35:00,275.13,276.84,274.62,276.51,42819.0,252.7667,254.3377,252.2982,254.0346,42819.0
2020-03-06 10:40:00,276.34,277.98,275.74,277.64,60753.0,253.8784,255.3851,253.3272,255.0727,60753.0
2020-03-06 10:45:00,277.54,277.91,276.78,277.88,31204.0,254.9808,255.3208,254.2826,255.2932,31204.0
2020-03-06 10:50:00,277.85,279.02,277.79,278.71,53008.0,255.2657,256.3405,255.2105,256.0557,53008.0
2020-03-06 10:55:00,278.69,279.22,277.8,279.0,45689.0,256.0374,256.5243,255.2197,256.3222,45689.0
2020-03-06 11:00:00,279.1,279.93,278.02,278.12,36543.0,256.414,257.1766,255.4218,255.5137,36543.0
2020-03-06 11:05:00,278.28,278.38,276.6,276.98,24363.0,255.6607,255.7526,254.1173,254.4664,24363.0
2020-03-06 11:10:00,277.0,277.8,276.73,276.96,45069.0,254.4847,255.2197,254.2367,254.448,45069.0
2020-03-06 11:15:00,277.08,277.48,276.49,276.72,40258.0,254.5582,254.9257,254.0162,254.2275,40258.0
2020-03-06 11:20:00,276.71,277.02,276.33,276.4,33416.0,254.2183,254.5031,253.8692,253.9335,33416.0
2020-03-06 11:25:00,276.3,277.23,275.52,275.61,44902.0,253.8416,254.696,253.125,253.2077,44902.0
2020-03-06 11:30:00,275.65,276.5,275.26,276.19,33341.0,253.2445,254.0254,252.8862,253.7406,33341.0
2020-03-06 11:35:00,276.08,276.31,275.45,276.09,28152.0,253.6395,253.8508,253.0607,253.6487,28152.0
2020-03-06 11:40:00,276.13,276.75,275.85,276.26,28601.0,253.6855,254.2551,253.4282,253.8049,28601.0
2020-03-06 11:45:00,276.36,276.73,276.11,276.41,37735.0,253.8968,254.2367,253.6671,253.9427,37735.0
2020-03-06 11:50:00,276.22,278.41,276.19,278.38,35681.0,253.7681,255.7801,253.7406,255.7526,35681.0
2020-03-06 11:55:00,278.38,279.14,278.25,279.12,31814.0,255.7526,256.4508,255.6331,256.4324,31814.0
2020-03-06 12:00:00,279.18,279.33,277.86,277.86,33648.0,256.4875,256.6254,255.2748,255.2748,33648.0
2020-03-06 12:05:00,277.73,278.1,277.37,277.67,47395.0,255.1554,255.4953,254.8247,255.1003,47395.0
2020-03-06 12:10:00,277.74,278.16,277.35,277.44,37944.0,255.1646,255.5505,254.8063,254.889,37944.0
2020-03-06 12:15:00,277.27,277.82,276.85,276.89,27015.0,254.7328,255.2381,254.3469,254.3837,27015.0
2020-03-06 12:20:00,276.82,278.1,276.82,277.88,68867.0,254.3194,255.4953,254.3194,255.2932,68867.0
2020-03-06 12:25:00,277.89,278.24,277.36,277.45,24919.0,255.3024,255.6239,254.8155,254.8982,24919.0
2020-03-06 12:30:00,277.63,279.14,277.26,279.14,19964.0,255.0635,256.4508,254.7236,256.4508,19964.0
2020-03-06 12:35:00,279.17,281.86,278.84,280.71,71058.0,256.4784,258.9497,256.1752,257.8932,71058.0
2020-03-06 12:40:00,280.74,281.64,280.23,281.5,32705.0,257.9207,258.7476,257.4522,258.619,32705.0
2020-03-06 12:45:00,281.57,282.04,280.76,281.13,28391.0,258.6833,259.1151,257.9391,258.279,28391.0
2020-03-06 12:50:00,281.12,281.12,280.28,280.53,17229.0,258.2699,258.2699,257.4981,257.7278,17229.0
2020-03-06 12:55:00,280.54,280.92,280.09,280.09,31064.0,257.737,258.0861,257.3236,257.3236,31064.0
2020-03-06 13:00:00,279.9,280.95,279.82,280.65,19785.0,257.149,258.1137,257.0755,257.8381,19785.0
2020-03-06 13:05:00,280.64,281.68,280.57,280.86,30463.0,257.8289,258.7843,257.7646,258.031,30463.0
2020-03-06 13:10:00,280.89,281.07,280.13,280.54,19366.0,258.0586,258.2239,257.3603,257.737,19366.0
2020-03-06 13:15:00,280.55,281.36,280.55,281.15,23295.0,257.7462,258.4903,257.7462,258.2974,23295.0
2020-03-06 13:20:00,281.25,282.41,281.12,281.91,36797.0,258.3893,259.455,258.2699,258.9956,36797.0
2020-03-06 13:25:00,281.91,282.31,281.07,282.13,30864.0,258.9956,259.3631,258.2239,259.1978,30864.0
2020-03-06 13:30:00,282.19,282.82,281.65,281.87,21312.0,259.2529,259.8317,258.7568,258.9589,21312.0
2020-03-06 13:35:00,281.84,282.63,281.47,282.47,27005.0,258.9313,259.6571,258.5914,259.5101,27005.0
2020-03-06 13:40:00,282.5,282.93,281.9,282.11,24180.0,259.5377,259.9327,258.9865,259.1794,24180.0
2020-03-06 13:45:00,282.08,282.08,280.16,280.16,43614.0,259.1518,259.1518,257.3879,257.3879,43614.0
2020-03-06 13:50:00,280.02,280.73,279.36,279.44,27794.0,257.2593,257.9116,256.6529,256.7264,27794.0
2020-03-06 13:55:00,279.53,279.79,278.88,278.9,22819.0,256.8091,257.048,256.2119,256.2303,22819.0
2020-03-06 14:00:00,279.01,279.06,278.23,278.94,21095.0,256.3314,256.3773,255.6148,256.2671,21095.0
2020-03-06 14:05:00,278.87,279.38,278.4,278.68,23267.0,256.2027,256.6713,255.7709,256.0282,23267.0
2020-03-06 14:10:00,278.75,279.5,278.61,278.96,22376.0,256.0925,256.7815,255.9639,256.2854,22376.0
2020-03-06 14:15:00,278.98,279.27,278.47,278.97,26133.0,256.3038,256.5702,255.8353,256.2946,26133.0
2020-03-06 14:20:00,278.71,279.18,278.4,278.74,23888.0,256.0557,256.4875,255.7709,256.0833,23888.0
2020-03-06 14:25:00,278.72,279.56,278.72,279.24,17887.0,256.0649,256.8367,256.0649,256.5427,17887.0
2020-03-06 14:30:00,279.28,279.38,277.88,277.97,16904.0,256.5794,256.6713,255.2932,255.3759,16904.0
2020-03-06 14:35:00,277.88,278.01,277.13,277.31,18484.0,255.2932,255.4126,254.6042,254.7695,18484.0
2020-03-06 14:40:00,277.31,277.98,276.82,277.71,36627.0,254.7695,255.3851,254.3194,255.137,36627.0
2020-03-06 14:45:00,277.63,278.14,276.82,276.82,23755.0,255.0635,255.5321,254.3194,254.3194,23755.0
2020-03-06 14:50:00,276.79,277.14,276.17,276.68,28604.0,254.2918,254.6134,253.7222,254.1908,28604.0
2020-03-06 14:55:00,276.76,278.06,276.71,277.47,52795.0,254.2642,255.4586,254.2183,254.9165,52795.0
2020-03-06 15:00:00,277.31,278.01,276.61,276.9,61450.0,254.7695,255.4126,254.1264,254.3929,61450.0
2020-03-06 15:05:00,276.84,277.23,276.47,277.11,31318.0,254.3377,254.696,253.9978,254.5858,31318.0
2020-03-06 15:10:00,277.0,278.18,276.96,277.21,49131.0,254.4847,255.5688,254.448,254.6777,49131.0
2020-03-06 15:15:00,277.21,278.48,277.13,278.42,44845.0,254.6777,255.8444,254.6042,255.7893,44845.0
2020-03-06 15:20:00,278.55,279.14,277.95,279.1,22293.0,255.9088,256.4508,255.3575,256.414,22293.0
2020-03-06 15:25:00,279.1,279.43,278.39,278.86,40795.0,256.414,256.7172,255.7618,256.1936,40795.0
2020-03-06 15:30:00,278.79,280.84,278.42,280.8,60737.0,256.1292,258.0126,255.7893,257.9759,60737.0
2020-03-06 15:35:00,280.8,281.95,280.53,280.93,55276.0,257.9759,259.0324,257.7278,258.0953,55276.0
2020-03-06 15:40:00,280.97,282.12,280.7,281.98,53427.0,258.132,259.1886,257.884,259.06,53427.0
2020-03-06 15:45:00,282.05,283.05,281.8,282.48,72052.0,259.1243,260.043,258.8946,259.5193,72052.0
2020-03-06 15:50:00,282.76,284.83,282.74,283.54,108508.0,259.7766,261.6783,259.7582,260.4932,108508.0
2020-03-06 15:55:00,283.44,284.97,283.43,283.94,213584.0,260.4013,261.8069,260.3921,260.8606,213584.0
2020-03-09 09:30:00,264.6,265.1,262.5,263.76,191027.0,243.0926,243.552,241.1633,242.3209,191027.0
2020-03-09 09:35:00,263.76,263.76,263.76,263.76,0.0,242.3209,242.3209,242.3209,242.3209,0.0
2020-03-09 09:40:00,263.76,263.76,263.76,263.76,0.0,242.3209,242.3209,242.3209,242.3209,0.0
2020-03-09 09:45:00,261.13,262.53,260.24,260.96,31739.0,239.9047,241.1909,239.087,239.7485,31739.0
2020-03-09 09:50:00,260.81,264.66,259.24,264.66,98709.0,239.6107,243.1478,238.1683,243.1478,98709.0
2020-03-09 09:55:00,264.74,268.69,261.25,263.24,118551.0,243.2213,246.8502,240.0149,241.8432,118551.0
2020-03-09 10:00:00,263.56,267.1,261.92,264.16,96858.0,242.1372,245.3894,240.6305,242.6884,96858.0
2020-03-09 10:05:00,264.06,267.78,263.58,267.76,98113.0,242.5965,246.0142,242.1556,245.9958,98113.0
2020-03-09 10:10:00,267.58,268.3,265.61,266.04,63864.0,245.8304,246.4919,244.0205,244.4156,63864.0
2020-03-09 10:15:00,265.89,267.0,264.67,265.13,95699.0,244.2778,245.2976,243.157,243.5796,95699.0
2020-03-09 10:20:00,264.72,265.63,263.71,264.52,95532.0,243.2029,244.0389,242.275,243.0191,95532.0
2020-03-09 10:25:00,264.55,267.08,263.61,266.01,126657.0,243.0467,245.3711,242.1831,244.388,126657.0
2020-03-09 10:30:00,266.4,268.55,266.17,268.06,76859.0,244.7463,246.7216,244.535,246.2714,76859.0
2020-03-09 10:35:00,268.12,268.16,266.03,267.31,62568.0,246.3265,246.3633,244.4064,245.5824,62568.0
2020-03-09 10:40:00,267.35,267.83,266.33,267.6,52595.0,245.6191,246.0601,244.682,245.8488,52595.0
2020-03-09 10:45:00,267.53,267.89,265.05,265.27,55145.0,245.7845,246.1152,243.5061,243.7082,55145.0
2020-03-09 10:50:00,265.48,266.27,264.83,265.77,47929.0,243.9011,244.6269,243.3039,244.1675,47929.0
2020-03-09 10:55:00,265.67,267.75,265.09,266.4,74961.0,244.0757,245.9866,243.5428,244.7463,74961.0
2020-03-09 11:00:00,266.39,266.61,265.54,265.92,66027.0,244.7371,244.9393,243.9562,244.3054,66027.0
2020-03-09 11:05:00,265.93,266.7,265.82,266.33,31625.0,244.3145,245.022,244.2135,244.682,31625.0
2020-03-09 11:10:00,266.24,268.1,266.07,267.88,29099.0,244.5993,246.3082,244.4432,246.106,29099.0
2020-03-09 11:15:00,267.82,271.27,267.69,271.0,43478.0,246.0509,249.2205,245.9315,248.9724,43478.0
2020-03-09 11:20:00,271.01,272.41,270.63,272.0,88635.0,248.9816,250.2678,248.6325,249.8912,88635.0
2020-03-09 11:25:00,272.2,273.5,271.87,273.17,56408.0,250.0749,251.2692,249.7717,250.9661,56408.0
2020-03-09 11:30:00,273.1,275.42,272.28,275.24,78622.0,250.9017,253.0332,250.1484,252.8678,78622.0
2020-03-09 11:35:00,275.41,279.49,274.95,279.01,36527.0,253.024,256.7723,252.6014,256.3314,36527.0
2020-03-09 11:40:00,279.32,279.35,278.32,279.11,73349.0,256.6162,256.6437,255.6974,256.4232,73349.0
2020-03-09 11:45:00,279.28,279.97,277.66,278.83,131808.0,256.5794,257.2133,255.0911,256.166,131808.0
2020-03-09 11:50:00,278.81,279.86,278.56,279.26,57236.0,256.1476,257.1123,255.9179,256.561,57236.0
2020-03-09 11:55:00,279.44,280.32,279.09,279.69,60420.0,256.7264,257.5349,256.4049,256.9561,60420.0
2020-03-09 12:00:00,279.56,279.63,276.66,277.97,83838.0,256.8367,256.901,254.1724,255.3759,83838.0
2020-03-09 12:05:00,277.85,280.37,277.81,280.33,55805.0,255.2657,257.5808,255.2289,257.5441,55805.0
2020-03-09 12:10:00,280.16,280.97,280.04,280.51,71811.0,257.3879,258.132,257.2776,257.7094,71811.0
2020-03-09 12:15:00,280.69,281.44,278.86,278.98,54791.0,257.8748,258.5638,256.1936,256.3038,54791.0
2020-03-09 12:20:00,278.87,279.35,277.82,277.98,47932.0,256.2027,256.6437,255.2381,255.3851,47932.0
2020-03-09 12:25:00,278.07,278.63,275.84,275.85,61170.0,255.4678,255.9822,253.419,253.4282,61170.0
2020-03-09 12:30:00,275.96,276.37,275.69,276.01,53915.0,253.5293,253.9059,253.2812,253.5752,53915.0
2020-03-09 12:35:00,276.07,276.24,274.79,275.5,45895.0,253.6303,253.7865,252.4544,253.1067,45895.0
2020-03-09 12:40:00,275.52,276.06,274.33,275.05,56943.0,253.125,253.6211,252.0318,252.6932,56943.0
2020-03-09 12:45:00,275.0,275.18,274.31,274.68,41193.0,252.6473,252.8127,252.0134,252.3533,41193.0
2020-03-09 12:50:00,274.68,275.1,274.22,275.04,23530.0,252.3533,252.7392,251.9307,252.6841,23530.0
2020-03-09 12:55:00,275.1,275.39,274.2,274.91,31084.0,252.7392,253.0056,251.9123,252.5646,31084.0
2020-03-09 13:00:00,274.99,276.52,274.4,274.43,40285.0,252.6381,254.0438,252.0961,252.1236,40285.0
2020-03-09 13:05:00,274.39,275.05,273.44,274.61,29331.0,252.0869,252.6932,251.2141,252.289,29331.0
2020-03-09 13:10:00,274.48,275.79,274.12,275.26,27752.0,252.1696,253.3731,251.8388,252.8862,27752.0
2020-03-09 13:15:00,275.24,275.24,274.14,274.39,29053.0,252.8678,252.8678,251.8572,252.0869,29053.0
2020-03-09 13:20:00,274.38,274.72,273.3,274.68,32734.0,252.0777,252.3901,251.0855,252.3533,32734.0
2020-03-09 13:25:00,274.68,274.72,273.39,273.64,32911.0,252.3533,252.3901,251.1682,251.3978,32911.0
2020-03-09 13:30:00,273.7,274.03,273.12,273.44,56554.0,251.453,251.7561,250.9201,251.2141,56554.0
2020-03-09 13:35:00,273.37,274.1,272.31,272.39,32442.0,251.1498,251.8205,250.176,250.2495,32442.0
2020-03-09 13:40:00,272.29,272.95,271.0,271.6,68616.0,250.1576,250.7639,248.9724,249.5237,68616.0
2020-03-09 13:45:00,271.67,272.92,271.52,271.92,28216.0,249.588,250.7364,249.4502,249.8177,28216.0
2020-03-09 13:50:00,271.86,271.91,270.71,271.06,23284.0,249.7625,249.8085,248.706,249.0276,23284.0
2020-03-09 13:55:00,270.91,272.46,270.84,271.93,27801.0,248.8898,250.3138,248.8254,249.8268,27801.0
2020-03-09 14:00:00,272.1,272.79,270.95,271.28,34532.0,249.983,250.6169,248.9265,249.2297,34532.0
2020-03-09 14:05:00,271.14,271.98,270.39,271.02,39782.0,249.1011,249.8728,248.412,248.9908,39782.0
2020-03-09 14:10:00,270.88,272.24,270.73,272.01,29083.0,248.8622,250.1116,248.7244,249.9003,29083.0
2020-03-09 14:15:00,272.23,274.08,272.23,272.81,32397.0,250.1025,251.8021,250.1025,250.6353,32397.0
2020-03-09 14:20:00,272.74,273.38,271.72,272.04,28251.0,250.571,251.159,249.6339,249.9279,28251.0
2020-03-09 14:25:00,271.95,271.97,270.75,270.76,34050.0,249.8452,249.8636,248.7428,248.7519,34050.0
2020-03-09 14:30:00,270.77,271.64,270.06,271.39,56780.0,248.7611,249.5604,248.1088,249.3307,56780.0
2020-03-09 14:35:00,271.38,272.42,270.64,271.98,53032.0,249.3215,250.277,248.6417,249.8728,53032.0
2020-03-09 14:40:00,271.98,272.22,269.71,270.62,45612.0,249.8728,250.0933,247.7873,248.6233,45612.0
2020-03-09 14:45:00,270.66,272.61,270.45,271.13,59654.0,248.6601,250.4516,248.4671,249.0919,59654.0
2020-03-09 14:50:00,271.05,273.87,270.81,273.81,44934.0,249.0184,251.6092,248.7979,251.554,44934.0
2020-03-09 14:55:00,273.74,275.2,273.12,273.74,43789.0,251.4897,252.831,250.9201,251.4897,43789.0
2020-03-09 15:00:00,273.72,275.72,272.88,275.54,58911.0,251.4713,253.3088,250.6996,253.1434,58911.0
2020-03-09 15:05:00,275.6,276.29,274.24,275.3,67892.0,253.1985,253.8325,251.9491,252.9229,67892.0
2020-03-09 15:10:00,275.01,275.18,272.73,273.1,49486.0,252.6565,252.8127,250.5618,250.9017,49486.0
2020-03-09 15:15:00,273.03,276.04,272.77,274.58,77699.0,250.8374,253.6028,250.5986,252.2614,77699.0
2020-03-09 15:20:00,274.53,275.87,273.97,275.66,65438.0,252.2155,253.4466,251.701,253.2537,65438.0
2020-03-09 15:25:00,275.66,277.27,275.66,276.35,58295.0,253.2537,254.7328,253.2537,253.8876,58295.0
2020-03-09 15:30:00,276.28,276.42,275.11,275.46,82733.0,253.8233,253.9519,252.7484,253.0699,82733.0
2020-03-09 15:35:00,275.56,277.43,275.53,277.4,129049.0,253.1618,254.8798,253.1342,254.8522,129049.0
2020-03-09 15:40:00,277.36,278.0,276.81,276.99,97805.0,254.8155,255.4035,254.3102,254.4756,97805.0
2020-03-09 15:45:00,276.9,277.67,276.0,276.45,97775.0,254.3929,255.1003,253.566,253.9794,97775.0
2020-03-09 15:50:00,276.33,276.99,275.0,276.78,187069.0,253.8692,254.4756,252.6473,254.2826,187069.0
2020-03-09 15:55:00,276.76,276.8,272.74,273.49,451355.0,254.2642,254.301,250.571,251.26,451355.0
2020-03-10 09:30:00,279.72,282.59,278.51,282.22,189841.0,256.9837,259.6204,255.872,259.2804,189841.0
2020-03-10 09:35:00,282.0,282.85,281.67,282.63,98693.0,259.0783,259.8592,258.7752,259.6571,98693.0
2020-03-10 09:40:00,282.83,283.03,281.63,282.56,62995.0,259.8409,260.0246,258.7384,259.5928,62995.0
2020-03-10 09:45:00,282.53,283.19,281.94,283.11,57727.0,259.5652,260.1716,259.0232,260.0981,57727.0
2020-03-10 09:50:00,282.95,283.9,281.97,282.5,92259.0,259.9511,260.8239,259.0508,259.5377,92259.0
2020-03-10 09:55:00,282.52,283.08,281.93,282.57,67208.0,259.5561,260.0705,259.014,259.602,67208.0
2020-03-10 10:00:00,282.42,283.07,281.84,282.61,44024.0,259.4642,260.0614,258.9313,259.6387,44024.0
2020-03-10 10:05:00,282.45,283.08,281.89,282.1,38563.0,259.4918,260.0705,258.9773,259.1702,38563.0
2020-03-10 10:10:00,282.1,282.61,282.08,282.15,63101.0,259.1702,259.6387,259.1518,259.2161,63101.0
2020-03-10 10:15:00,282.19,282.25,280.6,281.13,69168.0,259.2529,259.308,257.7921,258.279,69168.0
2020-03-10 10:20:00,281.12,281.93,279.46,279.9,43404.0,258.2699,259.014,256.7448,257.149,43404.0
2020-03-10 10:25:00,279.92,279.98,277.23,277.34,48275.0,257.1674,257.2225,254.696,254.7971,48275.0
2020-03-10 10:30:00,277.34,278.39,276.1,278.27,52587.0,254.7971,255.7618,253.6579,255.6515,52587.0
2020-03-10 10:35:00,278.44,278.96,277.06,277.92,40470.0,255.8077,256.2854,254.5399,255.33,40470.0
2020-03-10 10:40:00,277.91,278.32,276.89,276.89,54265.0,255.3208,255.6974,254.3837,254.3837,54265.0
2020-03-10 10:45:00,276.99,277.75,276.87,277.25,45063.0,254.4756,255.1738,254.3653,254.7144,45063.0
2020-03-10 10:50:00,277.32,277.69,276.0,276.39,49400.0,254.7787,255.1187,253.566,253.9243,49400.0
2020-03-10 10:55:00,276.29,277.82,276.15,276.78,52970.0,253.8325,255.2381,253.7038,254.2826,52970.0
2020-03-10 11:00:00,276.97,277.34,275.78,276.91,33395.0,254.4572,254.7971,253.3639,254.4021,33395.0
2020-03-10 11:05:00,276.9,280.55,276.86,280.26,38454.0,254.3929,257.7462,254.3561,257.4798,38454.0
2020-03-10 11:10:00,280.34,280.51,277.08,277.17,38984.0,257.5533,257.7094,254.5582,254.6409,38984.0
2020-03-10 11:15:00,276.97,277.85,275.86,276.33,24441.0,254.4572,255.2657,253.4374,253.8692,24441.0
2020-03-10 11:20:00,276.51,277.41,275.0,275.12,43108.0,254.0346,254.8614,252.6473,252.7576,43108.0
2020-03-10 11:25:00,275.11,276.26,274.3,274.94,34482.0,252.7484,253.8049,252.0042,252.5922,34482.0
2020-03-10 11:30:00,274.7,275.69,273.73,273.98,38757.0,252.3717,253.2812,251.4805,251.7102,38757.0
2020-03-10 11:35:00,273.91,274.97,273.06,274.77,39335.0,251.6459,252.6197,250.865,252.436,39335.0
2020-03-10 11:40:00,274.88,277.97,274.49,277.67,32539.0,252.5371,255.3759,252.1788,255.1003,32539.0
2020-03-10 11:45:00,277.87,280.72,277.51,278.74,58255.0,255.284,257.9024,254.9533,256.0833,58255.0
2020-03-10 11:50:00,278.74,279.32,277.01,277.3,48636.0,256.0833,256.6162,254.4939,254.7604,48636.0
2020-03-10 11:55:00,277.15,278.08,276.27,277.49,44223.0,254.6225,255.477,253.8141,254.9349,44223.0
2020-03-10 12:00:00,277.55,280.09,277.46,278.99,57488.0,254.99,257.3236,254.9074,256.313,57488.0
2020-03-10 12:05:00,279.07,280.02,278.57,279.68,38267.0,256.3865,257.2593,255.9271,256.9469,38267.0
2020-03-10 12:10:00,279.8,281.87,279.56,281.69,42387.0,257.0571,258.9589,256.8367,258.7935,42387.0
2020-03-10 12:15:00,281.82,283.19,281.74,282.49,80563.0,258.913,260.1716,258.8395,259.5285,80563.0
2020-03-10 12:20:00,282.25,282.32,280.21,280.55,37187.0,259.308,259.3723,257.4338,257.7462,37187.0
2020-03-10 12:25:00,280.46,280.94,279.01,279.09,39544.0,257.6635,258.1045,256.3314,256.4049,39544.0
2020-03-10 12:30:00,278.96,278.96,275.72,276.47,39630.0,256.2854,256.2854,253.3088,253.9978,39630.0
2020-03-10 12:35:00,276.29,277.89,275.66,277.55,33463.0,253.8325,255.3024,253.2537,254.99,33463.0
2020-03-10 12:40:00,277.3,277.67,275.63,277.49,30464.0,254.7604,255.1003,253.2261,254.9349,30464.0
2020-03-10 12:45:00,277.71,278.98,277.15,278.12,28594.0,255.137,256.3038,254.6225,255.5137,28594.0
2020-03-10 12:50:00,278.02,279.24,277.53,279.14,19340.0,255.4218,256.5427,254.9717,256.4508,19340.0
2020-03-10 12:55:00,278.94,279.03,277.43,277.43,23932.0,256.2671,256.3497,254.8798,254.8798,23932.0
2020-03-10 13:00:00,277.49,277.5,275.61,276.49,28674.0,254.9349,254.9441,253.2077,254.0162,28674.0
2020-03-10 13:05:00,276.56,279.61,275.84,279.61,36852.0,254.0805,256.8826,253.419,256.8826,36852.0
2020-03-10 13:10:00,279.68,280.0,276.71,277.91,40906.0,256.9469,257.2409,254.2183,255.3208,40906.0
2020-03-10 13:15:00,277.74,278.89,276.63,278.52,53074.0,255.1646,256.2211,254.1448,255.8812,53074.0
2020-03-10 13:20:00,278.5,279.83,278.11,278.2,49322.0,255.8628,257.0847,255.5045,255.5872,49322.0
2020-03-10 13:25:00,278.29,278.39,276.35,276.75,49050.0,255.6699,255.7618,253.8876,254.2551,49050.0
2020-03-10 13:30:00,276.73,277.31,275.54,277.08,40743.0,254.2367,254.7695,253.1434,254.5582,40743.0
2020-03-10 13:35:00,277.15,277.23,274.54,275.36,36243.0,254.6225,254.696,252.2247,252.978,36243.0
2020-03-10 13:40:00,275.55,275.98,274.16,275.07,36580.0,253.1526,253.5476,251.8756,252.7116,36580.0
2020-03-10 13:45:00,274.9,274.93,273.1,273.4,49071.0,252.5554,252.583,250.9017,251.1774,49071.0
2020-03-10 13:50:00,273.46,274.28,273.15,273.34,37945.0,251.2325,251.9858,250.9477,251.1222,37945.0
2020-03-10 13:55:00,273.33,274.99,273.22,274.53,60937.0,251.113,252.6381,251.012,252.2155,60937.0
2020-03-10 14:00:00,274.51,274.58,273.0,273.68,43970.0,252.1971,252.2614,250.8099,251.4346,43970.0
2020-03-10 14:05:00,273.58,273.89,272.5,273.64,53458.0,251.3427,251.6275,250.3505,251.3978,53458.0
2020-03-10 14:10:00,273.59,274.48,273.33,274.38,48728.0,251.3519,252.1696,251.113,252.0777,48728.0
2020-03-10 14:15:00,274.44,274.92,274.23,274.91,30936.0,252.1328,252.5738,251.9399,252.5646,30936.0
2020-03-10 14:20:00,274.91,275.88,274.3,274.45,53542.0,252.5646,253.4558,252.0042,252.142,53542.0
2020-03-10 14:25:00,274.33,276.4,274.1,275.98,40956.0,252.0318,253.9335,251.8205,253.5476,40956.0
2020-03-10 14:30:00,276.09,277.68,275.97,277.39,39011.0,253.6487,255.1095,253.5385,254.843,39011.0
2020-03-10 14:35:00,277.31,278.32,276.4,276.61,59636.0,254.7695,255.6974,253.9335,254.1264,59636.0
2020-03-10 14:40:00,276.37,279.56,276.27,278.65,89631.0,253.9059,256.8367,253.8141,256.0006,89631.0
2020-03-10 14:45:00,278.64,279.55,277.93,279.23,62338.0,255.9914,256.8275,255.3391,256.5335,62338.0
2020-03-10 14:50:00,279.51,279.51,277.83,278.32,71620.0,256.7907,256.7907,255.2473,255.6974,71620.0
2020-03-10 14:55:00,278.2,279.34,277.65,278.18,106329.0,255.5872,256.6345,255.0819,255.5688,106329.0
2020-03-10 15:00:00,278.39,278.95,276.99,278.95,86355.0,255.7618,256.2762,254.4756,256.2762,86355.0
2020-03-10 15:05:00,278.64,281.21,278.62,280.88,85186.0,255.9914,258.3525,255.9731,258.0494,85186.0
2020-03-10 15:10:00,280.88,282.3,280.64,280.88,55248.0,258.0494,259.3539,257.8289,258.0494,55248.0
2020-03-10 15:15:00,280.97,282.06,279.44,281.79,69051.0,258.132,259.1335,256.7264,258.8854,69051.0
2020-03-10 15:20:00,281.79,282.24,280.58,280.86,74061.0,258.8854,259.2988,257.7737,258.031,74061.0
2020-03-10 15:25:00,280.86,280.96,279.22,279.25,64634.0,258.031,258.1229,256.5243,256.5519,64634.0
2020-03-10 15:30:00,279.26,280.0,278.22,278.52,87836.0,256.561,257.2409,255.6056,255.8812,87836.0
2020-03-10 15:35:00,278.59,281.52,278.2,281.08,74245.0,255.9455,258.6373,255.5872,258.2331,74245.0
2020-03-10 15:40:00,280.95,281.66,279.78,279.78,93607.0,258.1137,258.766,257.0388,257.0388,93607.0
2020-03-10 15:45:00,279.88,281.04,279.7,280.32,88698.0,257.1306,258.1964,256.9653,257.5349,88698.0
2020-03-10 15:50:00,280.21,281.04,279.69,280.41,227358.0,257.4338,258.1964,256.9561,257.6176,227358.0
2020-03-10 15:55:00,280.46,282.25,279.6,280.0,411657.0,257.6635,259.308,256.8734,257.2409,411657.0
2020-03-11 09:30:00,274.76,279.3,273.61,278.09,176729.0,252.4268,256.5978,251.3703,255.4861,176729.0
2020-03-11 09:35:00,277.77,278.61,276.09,277.31,164615.0,255.1922,255.9639,253.6487,254.7695,164615.0
2020-03-11 09:40:00,277.23,279.44,276.88,277.77,78279.0,254.696,256.7264,254.3745,255.1922,78279.0
2020-03-11 09:45:00,277.99,278.5,277.0,277.2,78715.0,255.3943,255.8628,254.4847,254.6685,78715.0
2020-03-11 09:50:00,277.14,279.55,276.89,279.49,80565.0,254.6134,256.8275,254.3837,256.7723,80565.0
2020-03-11 09:55:00,279.27,280.76,279.02,279.48,92613.0,256.5702,257.9391,256.3405,256.7632,92613.0
2020-03-11 10:00:00,279.39,280.34,278.0,280.34,93871.0,256.6805,257.5533,255.4035,257.5533,93871.0
2020-03-11 10:05:00,280.27,282.98,280.09,281.8,54018.0,257.4889,259.9787,257.3236,258.8946,54018.0
2020-03-11 10:10:00,281.97,282.04,280.09,280.56,47562.0,259.0508,259.1151,257.3236,257.7554,47562.0
2020-03-11 10:15:00,280.55,281.06,280.13,281.04,60327.0,257.7462,258.2147,257.3603,258.1964,60327.0
2020-03-11 10:20:00,280.91,281.55,280.62,280.94,45481.0,258.0769,258.6649,257.8105,258.1045,45481.0
2020-03-11 10:25:00,280.92,281.85,280.0,280.54,51482.0,258.0861,258.9405,257.2409,257.737,51482.0
2020-03-11 10:30:00,280.32,281.58,279.86,281.57,38040.0,257.5349,258.6925,257.1123,258.6833,38040.0
2020-03-11 10:35:00,281.57,282.68,280.58,282.33,180266.0,258.6833,259.7031,257.7737,259.3815,180266.0
2020-03-11 10:40:00,282.3,282.73,281.31,281.36,54202.0,259.3539,259.749,258.4444,258.4903,54202.0
2020-03-11 10:45:00,281.3,282.8,281.2,281.36,50209.0,258.4352,259.8133,258.3434,258.4903,50209.0
2020-03-11 10:50:00,281.57,281.89,280.92,281.07,51710.0,258.6833,258.9773,258.0861,258.2239,51710.0
2020-03-11 10:55:00,281.06,282.05,280.66,281.33,83785.0,258.2147,259.1243,257.8472,258.4628,83785.0
2020-03-11 11:00:00,281.35,282.17,280.98,281.17,51169.0,258.4812,259.2345,258.1412,258.3158,51169.0
2020-03-11 11:05:00,281.16,281.41,279.74,281.13,203850.0,258.3066,258.5363,257.002,258.279,203850.0
2020-03-11 11:10:00,281.23,281.51,279.85,280.22,30281.0,258.3709,258.6282,257.1031,257.443,30281.0
2020-03-11 11:15:00,280.21,280.75,279.95,280.16,36694.0,257.4338,257.9299,257.195,257.3879,36694.0
2020-03-11 11:20:00,280.17,280.63,278.61,278.78,37798.0,257.3971,257.8197,255.9639,256.1201,37798.0
2020-03-11 11:25:00,278.79,279.44,278.2,278.72,45178.0,256.1292,256.7264,255.5872,256.0649,45178.0
2020-03-11 11:30:00,278.7,279.73,278.53,279.51,30724.0,256.0466,256.9928,255.8904,256.7907,30724.0
2020-03-11 11:35:00,279.38,280.0,278.86,279.72,45170.0,256.6713,257.2409,256.1936,256.9837,45170.0
2020-03-11 11:40:00,279.65,280.06,279.01,279.12,34596.0,256.9193,257.296,256.3314,256.4324,34596.0
2020-03-11 11:45:00,279.17,279.67,278.25,279.45,31031.0,256.4784,256.9377,255.6331,256.7356,31031.0
2020-03-11 11:50:00,279.58,280.28,279.21,279.83,34565.0,256.855,257.4981,256.5151,257.0847,34565.0
2020-03-11 11:55:00,279.65,281.49,279.51,281.32,51723.0,256.9193,258.6098,256.7907,258.4536,51723.0
2020-03-11 12:00:00,281.38,281.83,280.75,281.83,60551.0,258.5087,258.9221,257.9299,258.9221,60551.0
2020-03-11 12:05:00,281.75,283.14,281.31,282.78,64399.0,258.8486,260.1257,258.4444,259.7949,64399.0
2020-03-11 12:10:00,282.74,284.58,282.73,284.08,73398.0,259.7582,261.4486,259.749,260.9893,73398.0
2020-03-11 12:15:00,284.19,285.07,283.68,284.63,119256.0,261.0903,261.8988,260.6218,261.4946,119256.0
2020-03-11 12:20:00,284.6,285.24,283.09,283.51,57670.0,261.467,262.055,260.0797,260.4656,57670.0
2020-03-11 12:25:00,283.5,283.98,282.49,283.11,57542.0,260.4564,260.8974,259.5285,260.0981,57542.0
2020-03-11 12:30:00,283.18,283.23,281.72,282.14,57299.0,260.1624,260.2084,258.8211,259.2069,57299.0
2020-03-11 12:35:00,281.95,282.37,281.52,281.56,33771.0,259.0324,259.4183,258.6373,258.6741,33771.0
2020-03-11 12:40:00,281.56,281.91,278.68,279.8,88083.0,258.6741,258.9956,256.0282,257.0571,88083.0
2020-03-11 12:45:00,279.81,280.34,278.01,280.17,63355.0,257.0663,257.5533,255.4126,257.3971,63355.0
2020-03-11 12:50:00,280.16,281.25,279.69,280.6,45442.0,257.3879,258.3893,256.9561,257.7921,45442.0
2020-03-11 12:55:00,280.61,282.18,280.48,281.83,52549.0,257.8013,259.2437,257.6819,258.9221,52549.0
2020-03-11 13:00:00,281.83,281.91,279.34,279.58,85025.0,258.9221,258.9956,256.6345,256.855,85025.0
2020-03-11 13:05:00,279.62,280.2,278.95,279.75,76392.0,256.8918,257.4246,256.2762,257.0112,76392.0
2020-03-11 13:10:00,279.77,279.9,278.79,279.54,34629.0,257.0296,257.149,256.1292,256.8183,34629.0
2020-03-11 13:15:00,279.33,280.66,279.33,280.34,47544.0,256.6254,257.8472,256.6254,257.5533,47544.0
2020-03-11 13:20:00,280.42,281.27,279.97,280.6,28084.0,257.6268,258.4077,257.2133,257.7921,28084.0
2020-03-11 13:25:00,280.53,282.44,280.25,282.28,54888.0,257.7278,259.4826,257.4706,259.3356,54888.0
2020-03-11 13:30:00,282.3,282.93,281.18,281.79,54405.0,259.3539,259.9327,258.325,258.8854,54405.0
2020-03-11 13:35:00,281.97,282.02,281.04,281.19,47054.0,259.0508,259.0967,258.1964,258.3342,47054.0
2020-03-11 13:40:00,281.35,281.56,280.11,280.31,59901.0,258.4812,258.6741,257.342,257.5257,59901.0
2020-03-11 13:45:00,280.45,281.87,280.2,281.45,46162.0,257.6543,258.9589,257.4246,258.573,46162.0
2020-03-11 13:50:00,281.41,281.43,280.52,281.23,40975.0,258.5363,258.5547,257.7186,258.3709,40975.0
2020-03-11 13:55:00,281.3,282.39,280.85,281.89,46474.0,258.4352,259.4366,258.0218,258.9773,46474.0
2020-03-11 14:00:00,282.12,282.31,280.46,280.46,38975.0,259.1886,259.3631,257.6635,257.6635,38975.0
2020-03-11 14:05:00,280.56,281.62,279.61,280.0,48351.0,257.7554,258.7292,256.8826,257.2409,48351.0
2020-03-11 14:10:00,279.95,280.14,279.11,279.35,45588.0,257.195,257.3695,256.4232,256.6437,45588.0
2020-03-11 14:15:00,279.44,280.12,278.42,278.6,48724.0,256.7264,257.3511,255.7893,255.9547,48724.0
2020-03-11 14:20:00,278.56,279.82,277.92,278.72,42859.0,255.9179,257.0755,255.33,256.0649,42859.0
2020-03-11 14:25:00,278.72,278.75,277.64,277.96,36959.0,256.0649,256.0925,255.0727,255.3667,36959.0
2020-03-11 14:30:00,278.06,279.5,277.52,277.93,44863.0,255.4586,256.7815,254.9625,255.3391,44863.0
2020-03-11 14:35:00,277.98,278.3,276.37,277.74,67564.0,255.3851,255.6791,253.9059,255.1646,67564.0
2020-03-11 14:40:00,277.89,279.43,277.53,277.89,39513.0,255.3024,256.7172,254.9717,255.3024,39513.0
2020-03-11 14:45:00,278.04,278.87,276.72,277.15,35673.0,255.4402,256.2027,254.2275,254.6225,35673.0
2020-03-11 14:50:00,276.98,277.97,276.03,276.87,31251.0,254.4664,255.3759,253.5936,254.3653,31251.0
2020-03-11 14:55:00,276.75,277.92,276.2,276.85,36015.0,254.2551,255.33,253.7498,254.3469,36015.0
2020-03-11 15:00:00,276.75,277.05,275.29,275.47,47560.0,254.2551,254.5307,252.9137,253.0791,47560.0
2020-03-11 15:05:00,275.5,275.65,273.26,274.72,74164.0,253.1067,253.2445,251.0487,252.3901,74164.0
2020-03-11 15:10:00,274.72,275.63,273.7,274.15,41997.0,252.3901,253.2261,251.453,251.8664,41997.0
2020-03-11 15:15:00,274.14,275.88,273.85,275.05,57029.0,251.8572,253.4558,251.5908,252.6932,57029.0
2020-03-11 15:20:00,275.03,275.8,274.57,274.9,65126.0,252.6749,253.3823,252.2523,252.5554,65126.0
2020-03-11 15:25:00,275.11,276.73,274.85,276.51,60264.0,252.7484,254.2367,252.5095,254.0346,60264.0
2020-03-11 15:30:00,276.5,279.09,275.64,278.63,84699.0,254.0254,256.4049,253.2353,255.9822,84699.0
2020-03-11 15:35:00,278.63,279.92,278.3,279.46,118945.0,255.9822,257.1674,255.6791,256.7448,118945.0
2020-03-11 15:40:00,279.68,280.69,279.19,279.63,73473.0,256.9469,257.8748,256.4967,256.901,73473.0
2020-03-11 15:45:00,279.39,280.11,278.37,278.82,121398.0,256.6805,257.342,255.7434,256.1568,121398.0
2020-03-11 15:50:00,278.53,280.47,276.89,279.2,136637.0,255.8904,257.6727,254.3837,256.5059,136637.0
2020-03-11 15:55:00,278.93,279.79,277.73,277.78,270429.0,256.2579,257.048,255.1554,255.2013,270429.0
2020-03-12 09:30:00,260.0,267.48,259.23,265.87,302182.0,238.8665,245.7385,238.1591,244.2594,302182.0
2020-03-12 09:35:00,265.9,266.43,265.5,265.78,9470.0,244.287,244.7739,243.9195,244.1767,9470.0
2020-03-12 09:40:00,265.78,265.78,265.78,265.78,0.0,244.1767,244.1767,244.1767,244.1767,0.0
2020-03-12 09:45:00,265.78,265.78,265.78,265.78,0.0,244.1767,244.1767,244.1767,244.1767,0.0
2020-03-12 09:50:00,256.77,265.5,256.77,260.0,128461.0,235.8991,243.9195,235.8991,238.8665,128461.0
2020-03-12 09:55:00,259.81,264.7,259.08,263.35,145539.0,238.692,243.1845,238.0213,241.9442,145539.0
2020-03-12 10:00:00,263.46,263.6,259.56,260.13,110594.0,242.0453,242.1739,238.4623,238.986,110594.0
2020-03-12 10:05:00,260.46,262.69,260.23,262.04,121999.0,239.2892,241.3379,239.0778,240.7407,121999.0
2020-03-12 10:10:00,261.97,267.93,261.55,267.28,168512.0,240.6764,246.152,240.2906,245.5548,168512.0
2020-03-12 10:15:00,267.55,267.91,264.36,267.6,103969.0,245.8029,246.1336,242.8722,245.8488,103969.0
2020-03-12 10:20:00,267.67,267.69,264.04,265.7,145503.0,245.9131,245.9315,242.5782,244.1032,145503.0
2020-03-12 10:25:00,265.78,268.79,265.78,267.63,98713.0,244.1767,246.9421,244.1767,245.8764,98713.0
2020-03-12 10:30:00,267.99,272.23,267.92,269.25,117086.0,246.2071,250.1025,246.1428,247.3647,117086.0
2020-03-12 10:35:00,269.67,270.0,267.82,268.14,89315.0,247.7505,248.0537,246.0509,246.3449,89315.0
2020-03-12 10:40:00,268.3,269.3,266.1,267.54,79069.0,246.4919,247.4106,244.4707,245.7937,79069.0
2020-03-12 10:45:00,267.64,268.48,264.53,265.84,88607.0,245.8855,246.6573,243.0283,244.2319,88607.0
2020-03-12 10:50:00,265.92,267.64,264.08,267.44,70532.0,244.3054,245.8855,242.6149,245.7018,70532.0
2020-03-12 10:55:00,267.33,267.33,263.35,263.35,109191.0,245.6007,245.6007,241.9442,241.9442,109191.0
2020-03-12 11:00:00,263.34,263.37,260.46,261.54,98640.0,241.9351,241.9626,239.2892,240.2814,98640.0
2020-03-12 11:05:00,261.53,261.92,259.14,259.82,100799.0,240.2722,240.6305,238.0764,238.7012,100799.0
2020-03-12 11:10:00,259.6,260.66,258.89,259.0,94220.0,238.4991,239.4729,237.8468,237.9478,94220.0
2020-03-12 11:15:00,258.9,260.48,258.39,259.44,69384.0,237.856,239.3075,237.3874,238.3521,69384.0
2020-03-12 11:20:00,259.36,260.72,259.15,260.61,40597.0,238.2786,239.528,238.0856,239.427,40597.0
2020-03-12 11:25:00,260.65,260.99,259.39,260.42,61257.0,239.4637,239.7761,238.3061,239.2524,61257.0
2020-03-12 11:30:00,260.54,261.9,259.47,259.67,93721.0,239.3627,240.6121,238.3796,238.5634,93721.0
2020-03-12 11:35:00,259.59,260.72,258.54,259.4,54537.0,238.4899,239.528,237.5252,238.3153,54537.0
2020-03-12 11:40:00,259.53,259.78,258.7,259.0,45611.0,238.4347,238.6644,237.6722,237.9478,45611.0
2020-03-12 11:45:00,259.11,260.28,258.44,259.08,71684.0,238.0489,239.1238,237.4333,238.0213,71684.0
2020-03-12 11:50:00,259.07,259.09,257.28,258.44,79438.0,238.0121,238.0305,236.3676,237.4333,79438.0
2020-03-12 11:55:00,258.57,261.18,258.57,260.5,75063.0,237.5528,239.9506,237.5528,239.3259,75063.0
2020-03-12 12:00:00,260.34,260.35,258.02,258.1,46619.0,239.1789,239.1881,237.0475,237.121,46619.0
2020-03-12 12:05:00,257.97,258.25,256.59,256.59,36032.0,237.0015,237.2588,235.7337,235.7337,36032.0
2020-03-12 12:10:00,256.59,256.64,254.92,256.19,70612.0,235.7337,235.7797,234.1995,235.3662,70612.0
2020-03-12 12:15:00,256.25,257.25,255.22,255.83,55474.0,235.4214,236.3401,234.4751,235.0355,55474.0
2020-03-12 12:20:00,255.61,258.62,255.33,258.27,39305.0,234.8334,237.5987,234.5761,237.2772,39305.0
2020-03-12 12:25:00,258.29,259.6,257.51,258.63,64313.0,237.2955,238.4991,236.5789,237.6079,64313.0
2020-03-12 12:30:00,258.63,258.63,255.48,255.59,58341.0,237.6079,237.6079,234.7139,234.815,58341.0
2020-03-12 12:35:00,255.72,256.66,254.13,256.05,58421.0,234.9344,235.798,233.4737,235.2376,58421.0
2020-03-12 12:40:00,256.03,256.03,253.4,254.72,44053.0,235.2192,235.2192,232.803,234.0157,44053.0
2020-03-12 12:45:00,254.81,256.03,253.5,254.18,52770.0,234.0984,235.2192,232.8949,233.5196,52770.0
2020-03-12 12:50:00,254.31,261.26,254.11,259.41,62104.0,233.639,240.0241,233.4553,238.3245,62104.0
2020-03-12 12:55:00,259.45,265.21,258.69,262.52,63249.0,238.3612,243.6531,237.663,241.1817,63249.0
2020-03-12 13:00:00,263.0,264.55,260.88,263.89,158030.0,241.6227,243.0467,239.675,242.4404,158030.0
2020-03-12 13:05:00,264.2,266.8,261.05,262.31,104968.0,242.7252,245.1138,239.8312,240.9888,104968.0
2020-03-12 13:10:00,262.16,262.7,256.61,260.2,118155.0,240.851,241.3471,235.7521,239.0503,118155.0
2020-03-12 13:15:00,259.52,260.71,258.47,260.69,72199.0,238.4256,239.5188,237.4609,239.5005,72199.0
2020-03-12 13:20:00,260.49,261.84,258.93,260.53,45977.0,239.3167,240.557,237.8835,239.3535,45977.0
2020-03-12 13:25:00,260.53,261.57,259.3,260.69,57697.0,239.3535,240.3089,238.2234,239.5005,57697.0
2020-03-12 13:30:00,260.69,262.5,257.1,257.73,67677.0,239.5005,241.1633,236.2023,236.7811,67677.0
2020-03-12 13:35:00,258.11,258.11,254.14,254.35,83603.0,237.1302,237.1302,233.4829,233.6758,83603.0
2020-03-12 13:40:00,254.33,255.14,252.5,253.48,74980.0,233.6574,234.4016,231.9762,232.8765,74980.0
2020-03-12 13:45:00,253.84,257.03,253.06,256.27,68971.0,233.2072,236.138,232.4906,235.4397,68971.0
2020-03-12 13:50:00,256.28,258.01,254.59,256.11,50460.0,235.4489,237.0383,233.8963,235.2927,50460.0
2020-03-12 13:55:00,256.11,258.53,255.9,258.53,43222.0,235.2927,237.516,235.0998,237.516,43222.0
2020-03-12 14:00:00,258.48,259.46,255.74,257.76,60538.0,237.4701,238.3704,234.9528,236.8086,60538.0
2020-03-12 14:05:00,257.74,258.84,256.5,257.42,42508.0,236.7902,237.8008,235.651,236.4963,42508.0
2020-03-12 14:10:00,257.85,257.85,255.21,255.75,62470.0,236.8913,236.8913,234.4659,234.962,62470.0
2020-03-12 14:15:00,255.35,256.67,255.08,255.93,31919.0,234.5945,235.8072,234.3465,235.1274,31919.0
2020-03-12 14:20:00,255.65,256.43,254.17,254.53,47873.0,234.8701,235.5867,233.5104,233.8412,47873.0
2020-03-12 14:25:00,254.64,256.36,254.18,255.13,46114.0,233.9422,235.5224,233.5196,234.3924,46114.0
2020-03-12 14:30:00,255.07,256.06,254.11,254.31,51633.0,234.3373,235.2468,233.4553,233.639,51633.0
2020-03-12 14:35:00,254.31,254.76,253.05,253.92,44631.0,233.639,234.0525,232.4815,233.2807,44631.0
2020-03-12 14:40:00,253.8,255.53,253.6,254.76,55357.0,233.1705,234.7599,232.9868,234.0525,55357.0
2020-03-12 14:45:00,254.74,258.2,254.28,257.89,43276.0,234.0341,237.2129,233.6115,236.928,43276.0
2020-03-12 14:50:00,258.1,258.8,255.64,256.21,64335.0,237.121,237.7641,234.8609,235.3846,64335.0
2020-03-12 14:55:00,256.15,257.2,254.61,254.82,68964.0,235.3295,236.2941,233.9147,234.1076,68964.0
2020-03-12 15:00:00,254.68,256.13,254.68,255.82,74215.0,233.979,235.3111,233.979,235.0263,74215.0
2020-03-12 15:05:00,255.89,258.1,254.96,256.9,61313.0,235.0906,237.121,234.2362,236.0185,61313.0
2020-03-12 15:10:00,257.01,258.16,255.16,255.33,96484.0,236.1196,237.1761,234.42,234.5761,96484.0
2020-03-12 15:15:00,255.39,255.39,253.73,253.77,81609.0,234.6313,234.6313,233.1062,233.1429,81609.0
2020-03-12 15:20:00,253.8,253.88,251.39,252.69,107000.0,233.1705,233.244,230.9564,232.1507,107000.0
2020-03-12 15:25:00,252.4,253.16,251.94,252.19,84272.0,231.8843,232.5825,231.4617,231.6914,84272.0
2020-03-12 15:30:00,252.22,252.91,251.14,251.34,99026.0,231.7189,232.3528,230.7267,230.9104,99026.0
2020-03-12 15:35:00,251.34,252.65,251.34,252.35,63808.0,230.9104,232.114,230.9104,231.8384,63808.0
2020-03-12 15:40:00,252.51,255.51,252.13,253.56,117744.0,231.9853,234.7415,231.6362,232.95,117744.0
2020-03-12 15:45:00,253.63,257.03,253.63,256.84,106720.0,233.0143,236.138,233.0143,235.9634,106720.0
2020-03-12 15:50:00,257.08,258.67,255.94,255.94,229604.0,236.1839,237.6446,235.1366,235.1366,229604.0
2020-03-12 15:55:00,255.91,256.15,250.0,250.5,381218.0,235.109,235.3295,229.6794,230.1387,381218.0
2020-03-13 09:30:00,260.99,261.78,254.25,256.35,278518.0,240.728,241.4567,234.5112,236.4482,278518.0
2020-03-13 09:35:00,256.06,257.55,255.06,255.78,94455.0,236.1807,237.5551,235.2584,235.9225,94455.0
2020-03-13 09:40:00,255.84,255.84,252.13,253.86,81295.0,235.9778,235.9778,232.5558,234.1515,81295.0
2020-03-13 09:45:00,254.02,254.6,250.1,250.26,131913.0,234.2991,234.8341,230.6834,230.831,131913.0
2020-03-13 09:50:00,250.28,250.46,248.09,249.67,109393.0,230.8495,231.0155,228.8295,230.2868,109393.0
2020-03-13 09:55:00,249.69,251.32,249.13,250.33,56897.0,230.3053,231.8087,229.7887,230.8956,56897.0
2020-03-13 10:00:00,250.06,251.37,249.17,249.97,56150.0,230.6465,231.8548,229.8256,230.5635,56150.0
2020-03-13 10:05:00,249.74,249.82,247.31,247.69,102114.0,230.3514,230.4252,228.11,228.4605,102114.0
2020-03-13 10:10:00,247.53,249.94,247.18,249.87,87782.0,228.313,230.5359,227.9901,230.4713,87782.0
2020-03-13 10:15:00,249.67,254.58,249.19,253.61,73354.0,230.2868,234.8156,229.8441,233.9209,73354.0
2020-03-13 10:20:00,253.61,253.61,252.22,252.73,58152.0,233.9209,233.9209,232.6388,233.1093,58152.0
2020-03-13 10:25:00,252.73,252.73,250.64,251.23,87842.0,233.1093,233.1093,231.1815,231.7257,87842.0
2020-03-13 10:30:00,251.27,251.41,249.26,249.31,65756.0,231.7626,231.8917,229.9086,229.9548,65756.0
2020-03-13 10:35:00,249.37,250.62,249.11,250.38,80178.0,230.0101,231.1631,229.7703,230.9417,80178.0
2020-03-13 10:40:00,250.37,250.37,248.0,248.01,86822.0,230.9325,230.9325,228.7465,228.7557,86822.0
2020-03-13 10:45:00,248.08,249.17,247.85,248.13,64775.0,228.8203,229.8256,228.6081,228.8664,64775.0
2020-03-13 10:50:00,247.95,249.83,247.95,248.47,62099.0,228.7003,230.4344,228.7003,229.18,62099.0
2020-03-13 10:55:00,248.64,249.13,246.52,246.6,72475.0,229.3368,229.7887,227.3814,227.4552,72475.0
2020-03-13 11:00:00,246.51,250.47,246.51,249.26,57673.0,227.3721,231.0247,227.3721,229.9086,57673.0
2020-03-13 11:05:00,249.19,250.71,248.96,250.53,42185.0,229.8441,231.2461,229.6319,231.08,42185.0
2020-03-13 11:10:00,250.57,250.74,249.16,250.68,36479.0,231.1169,231.2737,229.8164,231.2184,36479.0
2020-03-13 11:15:00,250.78,250.87,248.29,249.31,47012.0,231.3106,231.3937,229.014,229.9548,47012.0
2020-03-13 11:20:00,249.17,250.44,249.07,249.5,44834.0,229.8256,230.997,229.7334,230.13,44834.0
2020-03-13 11:25:00,249.5,250.02,247.01,247.01,53953.0,230.13,230.6096,227.8333,227.8333,53953.0
2020-03-13 11:30:00,246.81,247.09,243.94,244.06,138577.0,227.6489,227.9071,225.0017,225.1123,138577.0
2020-03-13 11:35:00,244.11,246.18,244.01,244.67,66934.0,225.1585,227.0678,225.0662,225.675,66934.0
2020-03-13 11:40:00,244.75,245.18,242.59,242.67,81421.0,225.7488,226.1454,223.7565,223.8303,81421.0
2020-03-13 11:45:00,242.8,244.83,242.27,244.44,46404.0,223.9502,225.8226,223.4613,225.4628,46404.0
2020-03-13 11:50:00,244.44,247.44,243.3,247.44,38076.0,225.4628,228.2299,224.4114,228.2299,38076.0
2020-03-13 11:55:00,247.17,249.11,246.79,248.06,54024.0,227.9809,229.7703,227.6304,228.8018,54024.0
2020-03-13 12:00:00,248.02,248.79,245.64,247.18,40912.0,228.7649,229.4751,226.5697,227.9901,40912.0
2020-03-13 12:05:00,247.12,248.78,247.01,248.48,56012.0,227.9348,229.4659,227.8333,229.1892,56012.0
2020-03-13 12:10:00,248.35,249.95,247.61,249.08,63782.0,229.0693,230.5451,228.3867,229.7426,63782.0
2020-03-13 12:15:00,249.05,249.66,248.11,248.56,61227.0,229.715,230.2776,228.8479,229.263,61227.0
2020-03-13 12:20:00,248.63,249.65,248.56,248.82,75009.0,229.3276,230.2684,229.263,229.5028,75009.0
2020-03-13 12:25:00,248.84,249.18,248.29,248.44,58669.0,229.5213,229.8349,229.014,229.1523,58669.0
2020-03-13 12:30:00,248.32,250.78,248.3,249.86,62171.0,229.0416,231.3106,229.0232,230.4621,62171.0
2020-03-13 12:35:00,249.78,250.04,247.5,248.27,53892.0,230.3883,230.6281,228.2853,228.9955,53892.0
2020-03-13 12:40:00,248.15,251.04,247.98,251.04,65937.0,228.8848,231.5505,228.728,231.5505,65937.0
2020-03-13 12:45:00,251.04,251.85,250.97,251.76,42198.0,231.5505,232.2976,231.4859,232.2146,42198.0
2020-03-13 12:50:00,251.54,254.34,251.49,253.63,47783.0,232.0116,234.5943,231.9655,233.9394,47783.0
2020-03-13 12:55:00,253.77,254.26,251.85,251.98,49371.0,234.0685,234.5205,232.2976,232.4175,49371.0
2020-03-13 13:00:00,251.99,252.81,251.37,252.09,44830.0,232.4267,233.183,231.8548,232.5189,44830.0
2020-03-13 13:05:00,252.3,252.79,251.7,252.27,45884.0,232.7126,233.1646,232.1592,232.685,45884.0
2020-03-13 13:10:00,252.26,254.98,251.73,254.98,34839.0,232.6757,235.1846,232.1869,235.1846,34839.0
2020-03-13 13:15:00,254.97,257.35,254.49,257.35,50582.0,235.1753,237.3706,234.7326,237.3706,50582.0
2020-03-13 13:20:00,257.48,258.91,257.48,258.04,64880.0,237.4905,238.8095,237.4905,238.007,64880.0
2020-03-13 13:25:00,258.14,258.6,257.72,258.4,41393.0,238.0992,238.5235,237.7119,238.3391,41393.0
2020-03-13 13:30:00,258.44,258.89,257.75,257.77,56771.0,238.376,238.791,237.7395,237.758,56771.0
2020-03-13 13:35:00,257.84,258.27,256.75,258.19,50514.0,237.8225,238.2192,236.8172,238.1454,50514.0
2020-03-13 13:40:00,258.43,259.96,258.42,259.68,45869.0,238.3667,239.7779,238.3575,239.5197,45869.0
2020-03-13 13:45:00,259.73,260.3,258.13,259.15,47949.0,239.5658,240.0916,238.09,239.0308,47949.0
2020-03-13 13:50:00,259.14,260.94,258.75,260.47,39031.0,239.0216,240.6819,238.6619,240.2484,39031.0
2020-03-13 13:55:00,260.45,260.45,258.49,258.62,28620.0,240.2299,240.2299,238.4221,238.542,28620.0
2020-03-13 14:00:00,258.64,259.01,257.52,257.53,42227.0,238.5604,238.9017,237.5274,237.5366,42227.0
2020-03-13 14:05:00,256.95,257.78,255.41,256.73,58092.0,237.0016,237.7672,235.5812,236.7987,58092.0
2020-03-13 14:10:00,256.73,257.65,256.15,257.2,67522.0,236.7987,237.6473,236.2637,237.2322,67522.0
2020-03-13 14:15:00,257.2,259.16,257.2,258.73,73206.0,237.2322,239.0401,237.2322,238.6434,73206.0
2020-03-13 14:20:00,258.68,259.42,257.21,257.7,61541.0,238.5973,239.2799,237.2414,237.6934,61541.0
2020-03-13 14:25:00,257.87,257.87,256.64,256.72,46564.0,237.8502,237.8502,236.7157,236.7895,46564.0
2020-03-13 14:30:00,256.72,256.88,255.36,255.71,62566.0,236.7895,236.9371,235.5351,235.8579,62566.0
2020-03-13 14:35:00,255.7,255.84,254.25,255.7,86351.0,235.8487,235.9778,234.5112,235.8487,86351.0
2020-03-13 14:40:00,255.58,261.25,255.28,261.23,87756.0,235.738,240.9678,235.4613,240.9494,87756.0
2020-03-13 14:45:00,261.22,261.3,258.42,259.81,94616.0,240.9401,241.0139,238.3575,239.6396,94616.0
2020-03-13 14:50:00,259.86,260.87,259.13,259.7,54499.0,239.6857,240.6173,239.0124,239.5381,54499.0
2020-03-13 14:55:00,259.68,260.83,259.6,260.16,63429.0,239.5197,240.5804,239.4459,239.9624,63429.0
2020-03-13 15:00:00,260.21,261.78,259.37,261.23,86066.0,240.0085,241.4567,239.2338,240.9494,86066.0
2020-03-13 15:05:00,261.32,262.66,261.32,261.9,53594.0,241.0324,242.2683,241.0324,241.5673,53594.0
2020-03-13 15:10:00,261.76,262.44,259.59,261.31,90863.0,241.4382,242.0654,239.4367,241.0231,90863.0
2020-03-13 15:15:00,261.31,262.6,261.02,261.62,76758.0,241.0231,242.213,240.7557,241.3091,76758.0
2020-03-13 15:20:00,261.79,263.11,261.4,262.59,106968.0,241.4659,242.6834,241.1062,242.2038,106968.0
2020-03-13 15:25:00,262.63,263.5,261.82,263.15,82793.0,242.2407,243.0431,241.4935,242.7203,82793.0
2020-03-13 15:30:00,263.08,263.82,256.29,259.17,121714.0,242.6557,243.3383,236.3929,239.0493,121714.0
2020-03-13 15:35:00,259.25,261.8,258.75,261.39,147100.0,239.1231,241.4751,238.6619,241.0969,147100.0
2020-03-13 15:40:00,260.75,262.52,259.87,261.19,139670.0,240.5066,242.1392,239.6949,240.9125,139670.0
2020-03-13 15:45:00,261.15,264.81,261.04,263.39,133518.0,240.8756,244.2514,240.7741,242.9417,133518.0
2020-03-13 15:50:00,263.39,268.79,263.3,268.6,255261.0,242.9417,247.9224,242.8586,247.7472,255261.0
2020-03-13 15:55:00,268.73,273.22,268.47,272.03,474287.0,247.8671,252.0085,247.6273,250.9109,474287.0
2020-03-16 09:30:00,243.92,243.92,242.38,242.38,500.0,224.9832,224.9832,223.5628,223.5628,500.0
2020-03-16 09:35:00,242.38,242.38,242.38,242.38,0.0,223.5628,223.5628,223.5628,223.5628,0.0
2020-03-16 09:40:00,242.38,242.38,242.38,242.38,0.0,223.5628,223.5628,223.5628,223.5628,0.0
2020-03-16 09:45:00,240.0,245.66,236.2,236.7,331800.0,221.3675,226.5881,217.8626,218.3237,331800.0
2020-03-16 09:50:00,236.7,240.34,235.6,240.3,258408.0,218.3237,221.6812,217.3091,221.6443,258408.0
2020-03-16 09:55:00,240.24,241.44,235.51,237.76,171487.0,221.5889,222.6958,217.2261,219.3015,171487.0
2020-03-16 10:00:00,237.76,237.76,233.66,236.04,147213.0,219.3015,219.3015,215.5198,217.715,147213.0
2020-03-16 10:05:00,235.6,240.99,235.6,240.88,97008.0,217.3091,222.2807,217.3091,222.1792,97008.0
2020-03-16 10:10:00,240.62,241.92,239.48,241.04,63430.0,221.9394,223.1385,220.8879,222.3268,63430.0
2020-03-16 10:15:00,241.43,242.2,238.42,238.73,56156.0,222.6865,223.3968,219.9102,220.1961,56156.0
2020-03-16 10:20:00,239.26,241.95,238.0,241.56,97183.0,220.685,223.1662,219.5228,222.8064,97183.0
2020-03-16 10:25:00,241.45,241.64,240.01,240.31,77851.0,222.705,222.8802,221.3768,221.6535,77851.0
2020-03-16 10:30:00,240.29,243.5,239.66,243.45,139194.0,221.635,224.5958,221.0539,224.5497,139194.0
2020-03-16 10:35:00,243.19,245.66,241.73,245.64,94548.0,224.3099,226.5881,222.9632,226.5697,94548.0
2020-03-16 10:40:00,245.48,245.68,242.65,244.06,84882.0,226.4221,226.6066,223.8118,225.1123,84882.0
2020-03-16 10:45:00,244.02,244.81,242.8,243.3,70360.0,225.0755,225.8041,223.9502,224.4114,70360.0
2020-03-16 10:50:00,243.36,243.65,240.0,240.02,83176.0,224.4667,224.7342,221.3675,221.386,83176.0
2020-03-16 10:55:00,240.03,241.07,238.31,238.57,106034.0,221.3952,222.3545,219.8088,220.0486,106034.0
2020-03-16 11:00:00,238.65,241.03,238.57,239.94,74338.0,220.1224,222.3176,220.0486,221.3122,74338.0
2020-03-16 11:05:00,239.74,241.72,238.0,241.69,85310.0,221.1277,222.954,219.5228,222.9263,85310.0
2020-03-16 11:10:00,241.95,245.0,240.01,240.03,84429.0,223.1662,225.9794,221.3768,221.3952,84429.0
2020-03-16 11:15:00,240.45,241.2,238.39,240.73,113335.0,221.7826,222.4744,219.8825,222.0409,113335.0
2020-03-16 11:20:00,240.85,242.6,240.06,241.6,79027.0,222.1516,223.7657,221.4229,222.8433,79027.0
2020-03-16 11:25:00,241.64,242.17,240.19,241.27,88291.0,222.8802,223.3691,221.5428,222.539,88291.0
2020-03-16 11:30:00,241.32,241.81,237.65,237.65,66756.0,222.5851,223.037,219.2,219.2,66756.0
2020-03-16 11:35:00,237.58,242.02,237.05,241.41,42238.0,219.1354,223.2307,218.6466,222.6681,42238.0
2020-03-16 11:40:00,241.43,242.0,238.67,239.81,58671.0,222.6865,223.2123,220.1408,221.1923,58671.0
2020-03-16 11:45:00,239.7,239.82,237.53,239.32,58088.0,221.0908,221.2015,219.0893,220.7403,58088.0
2020-03-16 11:50:00,239.31,240.72,239.21,239.77,49258.0,220.7311,222.0317,220.6389,221.1554,49258.0
2020-03-16 11:55:00,239.73,240.79,237.0,240.29,84830.0,221.1185,222.0962,218.6005,221.635,84830.0
2020-03-16 12:00:00,240.2,241.64,238.72,241.56,60116.0,221.552,222.8802,220.1869,222.8064,60116.0
2020-03-16 12:05:00,241.54,242.52,240.85,241.34,41774.0,222.788,223.6919,222.1516,222.6035,41774.0
2020-03-16 12:10:00,241.26,242.41,240.0,240.07,72366.0,222.5297,223.5904,221.3675,221.4321,72366.0
2020-03-16 12:15:00,240.22,240.41,238.51,238.87,61558.0,221.5705,221.7457,219.9932,220.3253,61558.0
2020-03-16 12:20:00,238.91,239.8,237.63,238.89,124903.0,220.3622,221.1831,219.1815,220.3437,124903.0
2020-03-16 12:25:00,238.89,239.64,238.15,238.35,71880.0,220.3437,221.0355,219.6612,219.8456,71880.0
2020-03-16 12:30:00,238.82,239.49,237.61,238.54,47879.0,220.2792,220.8971,219.1631,220.0209,47879.0
2020-03-16 12:35:00,238.46,240.47,237.51,238.36,45066.0,219.9471,221.8011,219.0709,219.8549,45066.0
2020-03-16 12:40:00,238.41,238.88,237.11,237.92,45958.0,219.901,220.3345,218.7019,219.449,45958.0
2020-03-16 12:45:00,237.85,238.0,237.01,237.32,44684.0,219.3845,219.5228,218.6097,218.8956,44684.0
2020-03-16 12:50:00,237.22,237.49,235.89,236.33,45348.0,218.8034,219.0524,217.5766,217.9825,45348.0
2020-03-16 12:55:00,236.33,237.18,235.84,236.41,51244.0,217.9825,218.7665,217.5305,218.0563,51244.0
2020-03-16 13:00:00,236.61,238.57,235.61,238.52,64228.0,218.2407,220.0486,217.3184,220.0024,64228.0
2020-03-16 13:05:00,238.49,238.52,235.5,236.83,27562.0,219.9748,220.0024,217.2169,218.4437,27562.0
2020-03-16 13:10:00,236.79,240.78,236.7,240.3,52402.0,218.4068,222.087,218.3237,221.6443,52402.0
2020-03-16 13:15:00,240.64,240.7,239.46,239.95,37009.0,221.9579,222.0132,220.8695,221.3214,37009.0
2020-03-16 13:20:00,239.82,240.67,238.76,240.27,46085.0,221.2015,221.9855,220.2238,221.6166,46085.0
2020-03-16 13:25:00,240.27,240.36,238.24,238.92,46744.0,221.6166,221.6996,219.7442,220.3714,46744.0
2020-03-16 13:30:00,238.91,238.91,236.17,238.01,46988.0,220.3622,220.3622,217.8349,219.532,46988.0
2020-03-16 13:35:00,238.04,239.98,237.19,239.01,45185.0,219.5597,221.3491,218.7757,220.4544,45185.0
2020-03-16 13:40:00,239.01,240.28,238.65,239.21,44009.0,220.4544,221.6258,220.1224,220.6389,44009.0
2020-03-16 13:45:00,239.24,240.0,239.0,239.33,36232.0,220.6666,221.3675,220.4452,220.7496,36232.0
2020-03-16 13:50:00,239.37,240.51,238.85,238.85,49795.0,220.7865,221.838,220.3068,220.3068,49795.0
2020-03-16 13:55:00,238.79,239.71,238.28,238.64,42426.0,220.2515,221.1001,219.7811,220.1131,42426.0
2020-03-16 14:00:00,238.5,238.51,236.01,236.93,112369.0,219.984,219.9932,217.6873,218.5359,112369.0
2020-03-16 14:05:00,236.93,237.91,235.02,235.02,69820.0,218.5359,219.4398,216.7742,216.7742,69820.0
2020-03-16 14:10:00,235.13,236.38,234.75,235.97,51250.0,216.8756,218.0286,216.5251,217.6504,51250.0
2020-03-16 14:15:00,236.26,237.24,236.02,236.81,76302.0,217.9179,218.8218,217.6965,218.4252,76302.0
2020-03-16 14:20:00,236.84,237.39,235.31,235.32,42808.0,218.4529,218.9602,217.0417,217.0509,42808.0
2020-03-16 14:25:00,235.42,237.01,235.35,236.96,62995.0,217.1431,218.6097,217.0786,218.5636,62995.0
2020-03-16 14:30:00,236.93,240.49,236.7,240.33,93026.0,218.5359,221.8195,218.3237,221.6719,93026.0
2020-03-16 14:35:00,240.58,241.35,236.52,238.03,89209.0,221.9025,222.6127,218.1577,219.5505,89209.0
2020-03-16 14:40:00,237.79,237.86,235.73,236.57,51966.0,219.3291,219.3937,217.4291,218.2038,51966.0
2020-03-16 14:45:00,236.83,237.57,234.58,234.9,78947.0,218.4437,219.1262,216.3683,216.6635,78947.0
2020-03-16 14:50:00,234.86,236.99,233.72,236.99,109671.0,216.6266,218.5912,215.5751,218.5912,109671.0
2020-03-16 14:55:00,237.0,240.0,235.75,238.84,58786.0,218.6005,221.3675,217.4475,220.2976,58786.0
2020-03-16 15:00:00,238.96,240.72,236.67,237.52,87966.0,220.4083,222.0317,218.2961,219.0801,87966.0
2020-03-16 15:05:00,237.52,239.57,237.41,238.86,60727.0,219.0801,220.9709,218.9786,220.3161,60727.0
2020-03-16 15:10:00,238.66,239.02,236.45,236.45,130387.0,220.1316,220.4636,218.0932,218.0932,130387.0
2020-03-16 15:15:00,236.48,237.66,234.58,235.12,115244.0,218.1208,219.2092,216.3683,216.8664,115244.0
2020-03-16 15:20:00,235.05,235.81,234.22,235.34,112266.0,216.8018,217.5028,216.0363,217.0693,112266.0
2020-03-16 15:25:00,235.34,235.64,232.81,232.81,111119.0,217.0693,217.346,214.7357,214.7357,111119.0
2020-03-16 15:30:00,232.71,232.71,230.52,230.72,180281.0,214.6435,214.6435,212.6235,212.808,180281.0
2020-03-16 15:35:00,230.65,230.96,229.93,230.59,147301.0,212.7434,213.0294,212.0793,212.6881,147301.0
2020-03-16 15:40:00,230.55,233.24,229.12,233.0,172710.0,212.6512,215.1324,211.3322,214.911,172710.0
2020-03-16 15:45:00,233.0,233.85,230.83,231.08,220872.0,214.911,215.695,212.9095,213.1401,220872.0
2020-03-16 15:50:00,230.89,230.89,228.39,228.74,312314.0,212.9648,212.9648,210.6589,210.9817,312314.0
2020-03-16 15:55:00,228.74,228.83,223.95,224.98,692786.0,210.9817,211.0647,206.5636,207.5136,692786.0
2020-03-17 09:30:00,230.82,237.66,230.63,236.78,216792.0,212.9002,219.2092,212.725,218.3975,216792.0
2020-03-17 09:35:00,236.86,240.14,235.0,236.11,168203.0,218.4713,221.4967,216.7557,217.7795,168203.0
2020-03-17 09:40:00,236.02,236.44,234.61,235.83,100790.0,217.6965,218.0839,216.396,217.5213,100790.0
2020-03-17 09:45:00,235.63,238.13,235.0,236.72,118694.0,217.3368,219.6427,216.7557,218.3422,118694.0
2020-03-17 09:50:00,236.74,237.05,234.8,235.01,110945.0,218.3606,218.6466,216.5713,216.7649,110945.0
2020-03-17 09:55:00,234.77,236.54,233.34,233.78,129657.0,216.5436,218.1762,215.2246,215.6304,129657.0
2020-03-17 10:00:00,234.03,234.75,232.21,234.39,134184.0,215.861,216.5251,214.1823,216.1931,134184.0
2020-03-17 10:05:00,234.39,235.55,232.75,232.92,131202.0,216.1931,217.263,214.6804,214.8372,131202.0
2020-03-17 10:10:00,232.94,233.88,230.43,233.0,139376.0,214.8557,215.7227,212.5405,214.911,139376.0
2020-03-17 10:15:00,233.0,233.69,230.17,231.95,103154.0,214.911,215.5474,212.3007,213.9425,103154.0
2020-03-17 10:20:00,232.07,233.66,231.24,231.5,58371.0,214.0532,215.5198,213.2876,213.5274,58371.0
2020-03-17 10:25:00,231.57,234.53,231.56,233.02,46060.0,213.592,216.3222,213.5828,214.9294,46060.0
2020-03-17 10:30:00,233.3,233.86,230.59,230.96,75508.0,215.1877,215.7042,212.6881,213.0294,75508.0
2020-03-17 10:35:00,231.0,232.97,230.37,230.89,128120.0,213.0663,214.8833,212.4852,212.9648,128120.0
2020-03-17 10:40:00,230.9,232.0,229.39,231.31,143393.0,212.974,213.9886,211.5813,213.3522,143393.0
2020-03-17 10:45:00,231.33,232.99,229.53,230.28,56880.0,213.3706,214.9018,211.7104,212.4022,56880.0
2020-03-17 10:50:00,230.29,231.03,228.29,230.36,41802.0,212.4114,213.0939,210.5667,212.476,41802.0
2020-03-17 10:55:00,230.64,232.47,229.04,232.38,71407.0,212.7342,214.4221,211.2584,214.3391,71407.0
2020-03-17 11:00:00,231.89,232.18,230.01,231.65,62527.0,213.8872,214.1547,212.1531,213.6658,62527.0
2020-03-17 11:05:00,231.65,233.53,231.62,233.05,61245.0,213.6658,215.3998,213.6381,214.9571,61245.0
2020-03-17 11:10:00,233.1,233.73,231.07,233.1,54024.0,215.0032,215.5843,213.1308,215.0032,54024.0
2020-03-17 11:15:00,233.15,234.99,232.55,234.52,83230.0,215.0493,216.7465,214.4959,216.313,83230.0
2020-03-17 11:20:00,234.52,235.33,233.74,234.61,68765.0,216.313,217.0601,215.5935,216.396,68765.0
2020-03-17 11:25:00,234.58,235.49,234.0,234.0,73641.0,216.3683,217.2077,215.8334,215.8334,73641.0
2020-03-17 11:30:00,233.96,235.97,233.74,235.49,56437.0,215.7965,217.6504,215.5935,217.2077,56437.0
2020-03-17 11:35:00,235.5,236.41,234.31,235.23,63734.0,217.2169,218.0563,216.1193,216.9679,63734.0
2020-03-17 11:40:00,235.24,238.49,235.17,237.85,54551.0,216.9771,219.9748,216.9125,219.3845,54551.0
2020-03-17 11:45:00,237.92,240.17,237.66,239.87,79737.0,219.449,221.5244,219.2092,221.2476,79737.0
2020-03-17 11:50:00,239.83,240.69,239.46,240.61,59757.0,221.2107,222.004,220.8695,221.9302,59757.0
2020-03-17 11:55:00,240.75,241.19,239.56,240.58,56645.0,222.0593,222.4652,220.9617,221.9025,56645.0
2020-03-17 12:00:00,240.77,240.99,239.21,239.21,88591.0,222.0778,222.2807,220.6389,220.6389,88591.0
2020-03-17 12:05:00,239.44,241.89,239.44,241.56,41475.0,220.851,223.1108,220.851,222.8064,41475.0
2020-03-17 12:10:00,241.9,243.63,241.18,243.63,72868.0,223.12,224.7157,222.4559,224.7157,72868.0
2020-03-17 12:15:00,243.4,243.49,240.01,240.86,65524.0,224.5036,224.5866,221.3768,222.1608,65524.0
2020-03-17 12:20:00,240.86,241.14,237.91,240.31,96731.0,222.1608,222.419,219.4398,221.6535,96731.0
2020-03-17 12:25:00,240.31,240.6,239.32,239.89,46400.0,221.6535,221.921,220.7403,221.2661,46400.0
2020-03-17 12:30:00,239.89,240.72,239.0,239.32,51338.0,221.2661,222.0317,220.4452,220.7403,51338.0
2020-03-17 12:35:00,239.32,239.86,238.29,238.93,41857.0,220.7403,221.2384,219.7903,220.3806,41857.0
2020-03-17 12:40:00,238.93,239.49,238.55,238.8,42107.0,220.3806,220.8971,220.0301,220.2607,42107.0
2020-03-17 12:45:00,238.98,239.75,237.85,239.1,59926.0,220.4267,221.137,219.3845,220.5374,59926.0
2020-03-17 12:50:00,238.95,239.24,237.58,239.06,62348.0,220.3991,220.6666,219.1354,220.5005,62348.0
2020-03-17 12:55:00,239.25,239.44,238.79,239.25,71618.0,220.6758,220.851,220.2515,220.6758,71618.0
2020-03-17 13:00:00,239.25,241.87,238.99,240.32,94129.0,220.6758,223.0924,220.436,221.6627,94129.0
2020-03-17 13:05:00,240.5,241.63,238.96,239.7,63874.0,221.8287,222.871,220.4083,221.0908,63874.0
2020-03-17 13:10:00,239.44,239.65,236.63,236.7,50432.0,220.851,221.0447,218.2592,218.3237,50432.0
2020-03-17 13:15:00,236.83,238.37,236.47,237.64,65374.0,218.4437,219.8641,218.1116,219.1908,65374.0
2020-03-17 13:20:00,237.8,238.66,236.89,237.84,53288.0,219.3383,220.1316,218.499,219.3752,53288.0
2020-03-17 13:25:00,237.62,239.6,236.69,239.32,33729.0,219.1723,220.9986,218.3145,220.7403,33729.0
2020-03-17 13:30:00,239.42,241.03,238.1,240.89,35563.0,220.8326,222.3176,219.6151,222.1885,35563.0
2020-03-17 13:35:00,240.74,241.4,239.87,240.84,55552.0,222.0501,222.6589,221.2476,222.1423,55552.0
2020-03-17 13:40:00,240.83,241.31,239.35,240.03,47972.0,222.1331,222.5758,220.768,221.3952,47972.0
2020-03-17 13:45:00,239.95,242.79,239.84,242.12,46299.0,221.3214,223.9409,221.22,223.323,46299.0
2020-03-17 13:50:00,242.18,242.74,241.16,241.61,42841.0,223.3783,223.8948,222.4375,222.8526,42841.0
2020-03-17 13:55:00,241.68,242.75,241.56,242.2,67227.0,222.9171,223.9041,222.8064,223.3968,67227.0
2020-03-17 14:00:00,241.99,242.77,240.19,242.77,53520.0,223.2031,223.9225,221.5428,223.9225,53520.0
2020-03-17 14:05:00,242.74,245.0,242.52,244.53,43365.0,223.8948,225.9794,223.6919,225.5459,43365.0
2020-03-17 14:10:00,244.67,245.12,243.34,244.74,57821.0,225.675,226.0901,224.4482,225.7396,57821.0
2020-03-17 14:15:00,244.75,247.36,244.49,247.2,42783.0,225.7488,228.1562,225.509,228.0086,42783.0
2020-03-17 14:20:00,247.26,247.96,243.12,243.13,47151.0,228.0639,228.7096,224.2453,224.2546,47151.0
2020-03-17 14:25:00,242.96,246.86,242.58,246.31,56152.0,224.0977,227.695,223.7472,227.1877,56152.0
2020-03-17 14:30:00,246.47,247.98,246.05,247.45,50071.0,227.3352,228.728,226.9479,228.2392,50071.0
2020-03-17 14:35:00,247.28,248.3,244.51,245.9,51992.0,228.0824,229.0232,225.5274,226.8095,51992.0
2020-03-17 14:40:00,246.09,247.37,243.5,243.98,60292.0,226.9848,228.1654,224.5958,225.0386,60292.0
2020-03-17 14:45:00,243.98,244.44,242.82,243.43,62436.0,225.0386,225.4628,223.9686,224.5313,62436.0
2020-03-17 14:50:00,243.3,243.47,241.5,242.68,51376.0,224.4114,224.5682,222.7511,223.8395,51376.0
2020-03-17 14:55:00,242.89,244.0,242.31,243.79,77786.0,224.0332,225.057,223.4982,224.8633,77786.0
2020-03-17 15:00:00,243.54,243.84,240.76,241.93,104959.0,224.6327,224.9094,222.0685,223.1477,104959.0
2020-03-17 15:05:00,241.68,242.39,240.06,241.39,81407.0,222.9171,223.572,221.4229,222.6496,81407.0
2020-03-17 15:10:00,241.64,243.01,241.62,242.36,112235.0,222.8802,224.1439,222.8618,223.5443,112235.0
2020-03-17 15:15:00,242.23,243.58,241.41,242.78,60634.0,223.4244,224.6696,222.6681,223.9317,60634.0
2020-03-17 15:20:00,242.71,243.38,241.83,242.51,62164.0,223.8672,224.4851,223.0555,223.6827,62164.0
2020-03-17 15:25:00,242.68,243.06,241.23,241.23,69354.0,223.8395,224.19,222.5021,222.5021,69354.0
2020-03-17 15:30:00,241.33,243.0,241.12,241.58,102060.0,222.5943,224.1346,222.4006,222.8249,102060.0
2020-03-17 15:35:00,241.52,245.99,241.44,245.92,117842.0,222.7695,226.8925,222.6958,226.8279,117842.0
2020-03-17 15:40:00,245.99,248.58,245.88,248.58,130349.0,226.8925,229.2814,226.7911,229.2814,130349.0
2020-03-17 15:45:00,248.43,248.76,244.27,245.48,115461.0,229.1431,229.4475,225.306,226.4221,115461.0
2020-03-17 15:50:00,245.48,246.2,241.03,243.65,242562.0,226.4221,227.0862,222.3176,224.7342,242562.0
2020-03-17 15:55:00,243.65,245.75,239.28,243.75,526932.0,224.7342,226.6711,220.7034,224.8264,526932.0
2020-03-18 09:30:00,225.75,231.45,225.75,229.96,293420.0,208.2239,213.4813,208.2239,212.107,293420.0
2020-03-18 09:35:00,230.74,231.42,227.0,228.1,89977.0,212.8265,213.4537,209.3768,210.3914,89977.0
2020-03-18 09:40:00,227.6,229.49,226.55,228.29,151005.0,209.9302,211.6735,208.9617,210.5667,151005.0
2020-03-18 09:45:00,227.8,228.37,225.56,225.8,132149.0,210.1147,210.6404,208.0486,208.27,132149.0
2020-03-18 09:50:00,225.62,226.93,225.31,226.0,176160.0,208.1039,209.3122,207.818,208.4544,176160.0
2020-03-18 09:55:00,226.01,227.39,225.12,226.02,164462.0,208.4637,209.7365,207.6428,208.4729,164462.0
2020-03-18 10:00:00,226.03,227.1,225.12,225.13,139554.0,208.4821,209.469,207.6428,207.652,139554.0
2020-03-18 10:05:00,225.14,226.5,224.8,225.58,106137.0,207.6612,208.9156,207.3476,208.067,106137.0
2020-03-18 10:10:00,225.54,226.1,224.8,225.96,106253.0,208.0302,208.5467,207.3476,208.4175,106253.0
2020-03-18 10:15:00,226.12,228.75,225.79,227.16,76520.0,208.5651,210.9909,208.2607,209.5244,76520.0
2020-03-18 10:20:00,227.05,227.47,224.8,225.32,54543.0,209.4229,209.8103,207.3476,207.8272,54543.0
2020-03-18 10:25:00,225.32,227.52,225.03,226.05,83393.0,207.8272,209.8564,207.5597,208.5006,83393.0
2020-03-18 10:30:00,225.89,226.5,225.0,225.57,162028.0,208.353,208.9156,207.5321,208.0578,162028.0
2020-03-18 10:35:00,225.58,225.58,223.08,223.76,99338.0,208.067,208.067,205.7611,206.3883,99338.0
2020-03-18 10:40:00,223.57,224.72,222.57,224.01,138220.0,206.2131,207.2738,205.2907,206.6189,138220.0
2020-03-18 10:45:00,224.01,224.23,222.0,223.0,100819.0,206.6189,206.8219,204.765,205.6873,100819.0
2020-03-18 10:50:00,223.29,223.37,220.79,221.61,107495.0,205.9548,206.0286,203.6489,204.4053,107495.0
2020-03-18 10:55:00,221.66,222.0,220.53,220.69,134956.0,204.4514,204.765,203.4091,203.5567,134956.0
2020-03-18 11:00:00,220.84,221.24,220.05,220.43,97081.0,203.695,204.064,202.9664,203.3169,97081.0
2020-03-18 11:05:00,220.48,220.95,219.52,220.17,190324.0,203.363,203.7965,202.4775,203.0771,190324.0
2020-03-18 11:10:00,220.15,220.17,217.17,217.17,154270.0,203.0586,203.0771,200.31,200.31,154270.0
2020-03-18 11:15:00,217.22,218.39,216.21,218.31,87032.0,200.3561,201.4352,199.4245,201.3615,87032.0
2020-03-18 11:20:00,218.3,220.99,218.08,218.78,90254.0,201.3522,203.8334,201.1493,201.795,90254.0
2020-03-18 11:25:00,218.78,219.2,217.23,217.53,59093.0,201.795,202.1824,200.3653,200.642,59093.0
2020-03-18 11:30:00,217.57,218.32,216.52,217.3,76795.0,200.6789,201.3707,199.7104,200.4299,76795.0
2020-03-18 11:35:00,217.33,217.48,215.65,215.86,140604.0,200.4575,200.5959,198.908,199.1017,140604.0
2020-03-18 11:40:00,215.84,217.19,215.71,215.95,77674.0,199.0832,200.3284,198.9633,199.1847,77674.0
2020-03-18 11:45:00,215.9,219.76,215.7,216.49,115607.0,199.1386,202.6989,198.9541,199.6828,115607.0
2020-03-18 11:50:00,216.51,219.68,216.04,219.4,91717.0,199.7012,202.6251,199.2677,202.3668,91717.0
2020-03-18 11:55:00,219.44,220.18,216.73,217.21,99910.0,202.4037,203.0863,199.9041,200.3469,99910.0
2020-03-18 12:00:00,217.2,217.39,215.31,215.5,84209.0,200.3376,200.5129,198.5944,198.7696,84209.0
2020-03-18 12:05:00,215.65,216.65,214.26,214.83,82153.0,198.908,199.8303,197.6259,198.1516,82153.0
2020-03-18 12:10:00,214.69,215.68,213.63,213.77,79384.0,198.0225,198.9356,197.0448,197.1739,79384.0
2020-03-18 12:15:00,213.83,214.05,211.62,212.12,68353.0,197.2293,197.4322,195.1908,195.652,68353.0
2020-03-18 12:20:00,212.29,213.3,211.62,212.64,90954.0,195.8088,196.7404,195.1908,196.1316,90954.0
2020-03-18 12:25:00,212.64,212.83,211.6,211.94,73564.0,196.1316,196.3069,195.1724,195.486,73564.0
2020-03-18 12:30:00,211.95,212.23,211.03,211.38,104942.0,195.4952,195.7535,194.6466,194.9695,104942.0
2020-03-18 12:35:00,211.1,211.2,208.11,208.61,111029.0,194.7112,194.8034,191.9533,192.4145,111029.0
2020-03-18 12:40:00,208.61,208.84,207.21,208.84,72578.0,192.4145,192.6267,191.1232,192.6267,72578.0
2020-03-18 12:45:00,209.04,209.12,206.97,207.91,97781.0,192.8111,192.8849,190.9018,191.7689,97781.0
2020-03-18 12:50:00,208.18,208.39,207.32,207.56,69590.0,192.0179,192.2116,191.2247,191.446,69590.0
2020-03-18 12:55:00,207.65,208.18,206.66,206.73,31082.0,191.529,192.0179,190.6159,190.6805,31082.0
2020-03-18 13:00:00,206.73,206.73,206.73,206.73,0.0,190.6805,190.6805,190.6805,190.6805,0.0
2020-03-18 13:05:00,206.73,206.73,206.73,206.73,0.0,190.6805,190.6805,190.6805,190.6805,0.0
2020-03-18 13:10:00,205.67,208.44,205.67,206.91,133596.0,189.7028,192.2577,189.7028,190.8465,133596.0
2020-03-18 13:15:00,206.94,207.28,205.09,205.76,233332.0,190.8742,191.1878,189.1678,189.7858,233332.0
2020-03-18 13:20:00,205.79,206.23,204.03,204.03,71590.0,189.8134,190.2193,188.1901,188.1901,71590.0
2020-03-18 13:25:00,204.19,204.87,204.0,204.64,163551.0,188.3377,188.9649,188.1624,188.7527,163551.0
2020-03-18 13:30:00,204.6,204.98,200.19,201.77,182474.0,188.7158,189.0663,184.6482,186.1055,182474.0
2020-03-18 13:35:00,201.77,206.24,201.41,205.38,124962.0,186.1055,190.2285,185.7735,189.4353,124962.0
2020-03-18 13:40:00,205.69,208.52,205.17,207.81,105763.0,189.7212,192.3315,189.2416,191.6766,105763.0
2020-03-18 13:45:00,207.82,213.26,207.28,213.02,119706.0,191.6858,196.7035,191.1878,196.4821,119706.0
2020-03-18 13:50:00,212.98,213.47,210.0,213.27,86926.0,196.4453,196.8972,193.6966,196.7127,86926.0
2020-03-18 13:55:00,213.14,213.14,208.03,209.55,66821.0,196.5928,196.5928,191.8795,193.2815,66821.0
2020-03-18 14:00:00,209.49,212.9,209.48,212.39,64156.0,193.2262,196.3715,193.217,195.9011,64156.0
2020-03-18 14:05:00,212.41,217.28,211.81,216.8,86340.0,195.9195,200.4114,195.3661,199.9687,86340.0
2020-03-18 14:10:00,216.94,216.94,209.87,210.19,85045.0,200.0978,200.0978,193.5767,193.8719,85045.0
2020-03-18 14:15:00,210.0,210.89,205.0,206.11,98333.0,193.6966,194.5175,189.0848,190.1086,98333.0
2020-03-18 14:20:00,206.24,207.4,205.22,206.29,74070.0,190.2285,191.2985,189.2877,190.2746,74070.0
2020-03-18 14:25:00,206.29,206.29,203.0,205.01,81302.0,190.2746,190.2746,187.2401,189.094,81302.0
2020-03-18 14:30:00,205.39,206.17,204.08,204.37,99552.0,189.4445,190.1639,188.2362,188.5037,99552.0
2020-03-18 14:35:00,204.25,206.12,203.51,204.02,111073.0,188.393,190.1178,187.7105,188.1809,111073.0
2020-03-18 14:40:00,204.25,204.59,201.33,202.8,106869.0,188.393,188.7066,185.6997,187.0556,106869.0
2020-03-18 14:45:00,202.85,205.61,202.85,203.89,91374.0,187.1017,189.6474,187.1017,188.061,91374.0
2020-03-18 14:50:00,204.08,205.45,203.25,205.44,90630.0,188.2362,189.4998,187.4706,189.4906,90630.0
2020-03-18 14:55:00,205.27,209.61,204.89,209.43,137786.0,189.3338,193.3369,188.9833,193.1709,137786.0
2020-03-18 15:00:00,209.16,209.41,203.69,203.74,121519.0,192.9218,193.1524,187.8765,187.9226,121519.0
2020-03-18 15:05:00,203.72,206.29,203.18,204.04,113922.0,187.9042,190.2746,187.4061,188.1993,113922.0
2020-03-18 15:10:00,204.17,208.03,204.17,208.03,115834.0,188.3192,191.8795,188.3192,191.8795,115834.0
2020-03-18 15:15:00,208.25,209.8,207.53,208.5,160673.0,192.0825,193.5121,191.4184,192.3131,160673.0
2020-03-18 15:20:00,208.55,208.72,204.02,204.29,97833.0,192.3592,192.516,188.1809,188.4299,97833.0
2020-03-18 15:25:00,204.25,204.72,203.0,204.05,224722.0,188.393,188.8265,187.2401,188.2085,224722.0
2020-03-18 15:30:00,203.9,208.83,203.89,205.69,152182.0,188.0702,192.6174,188.061,189.7212,152182.0
2020-03-18 15:35:00,205.53,206.37,204.44,206.21,211572.0,189.5736,190.3484,188.5683,190.2008,211572.0
2020-03-18 15:40:00,206.21,209.27,205.07,209.22,195825.0,190.2008,193.0233,189.1493,192.9772,195825.0
2020-03-18 15:45:00,209.23,211.73,208.84,211.56,203711.0,192.9864,195.2923,192.6267,195.1355,203711.0
2020-03-18 15:50:00,211.59,217.99,210.34,217.89,232037.0,195.1632,201.0663,194.0102,200.9741,232037.0
2020-03-18 15:55:00,217.69,221.47,212.27,216.49,649927.0,200.7896,204.2761,195.7904,199.6828,649927.0
2020-03-19 09:30:00,216.98,218.65,215.08,217.7,226946.0,200.1347,201.6751,198.3822,200.7988,226946.0
2020-03-19 09:35:00,217.11,217.97,212.35,212.81,61930.0,200.2546,201.0479,195.8642,196.2885,61930.0
2020-03-19 09:40:00,212.8,213.05,208.94,210.89,157473.0,196.2792,196.5098,192.7189,194.5175,157473.0
2020-03-19 09:45:00,210.89,214.78,210.52,214.46,207133.0,194.5175,198.1055,194.1762,197.8104,207133.0
2020-03-19 09:50:00,214.41,217.54,214.38,216.76,182871.0,197.7642,200.6512,197.7366,199.9318,182871.0
2020-03-19 09:55:00,216.75,217.98,216.29,217.3,87145.0,199.9226,201.0571,199.4983,200.4299,87145.0
2020-03-19 10:00:00,217.03,217.09,214.33,216.76,69703.0,200.1808,200.2362,197.6904,199.9318,69703.0
2020-03-19 10:05:00,216.86,218.8,216.56,217.88,87585.0,200.024,201.8134,199.7473,200.9648,87585.0
2020-03-19 10:10:00,217.97,222.34,216.53,222.3,105038.0,201.0479,205.0786,199.7196,205.0417,105038.0
2020-03-19 10:15:00,222.15,223.34,221.01,221.96,147778.0,204.9033,206.001,203.8518,204.7281,147778.0
2020-03-19 10:20:00,221.75,222.64,220.1,221.98,95705.0,204.5344,205.3553,203.0125,204.7465,95705.0
2020-03-19 10:25:00,221.98,223.75,221.0,223.4,75641.0,204.7465,206.3791,203.8426,206.0563,75641.0
2020-03-19 10:30:00,223.32,223.5,220.98,221.42,59900.0,205.9825,206.1485,203.8242,204.23,59900.0
2020-03-19 10:35:00,221.43,222.18,220.35,221.02,84330.0,204.2392,204.931,203.2431,203.8611,84330.0
2020-03-19 10:40:00,221.05,221.91,220.01,220.8,73933.0,203.8887,204.682,202.9295,203.6581,73933.0
2020-03-19 10:45:00,220.81,221.79,217.54,218.46,48070.0,203.6674,204.5713,200.6512,201.4998,48070.0
2020-03-19 10:50:00,218.74,219.57,217.54,219.07,33718.0,201.7581,202.5236,200.6512,202.0625,33718.0
2020-03-19 10:55:00,218.71,222.29,218.55,219.2,51292.0,201.7304,205.0325,201.5828,202.1824,51292.0
2020-03-19 11:00:00,218.94,219.99,217.88,218.64,46284.0,201.9425,202.911,200.9648,201.6658,46284.0
2020-03-19 11:05:00,218.64,218.76,216.8,217.59,35760.0,201.6658,201.7765,199.9687,200.6974,35760.0
2020-03-19 11:10:00,217.49,221.54,217.06,220.67,48308.0,200.6051,204.3407,200.2085,203.5382,48308.0
2020-03-19 11:15:00,220.58,221.4,219.4,220.78,42089.0,203.4552,204.2116,202.3668,203.6397,42089.0
2020-03-19 11:20:00,220.91,222.11,219.66,221.03,46760.0,203.7596,204.8664,202.6066,203.8703,46760.0
2020-03-19 11:25:00,221.02,224.4,220.67,224.25,76071.0,203.8611,206.9787,203.5382,206.8403,76071.0
2020-03-19 11:30:00,224.24,225.5,222.46,225.49,52167.0,206.8311,207.9933,205.1893,207.984,52167.0
2020-03-19 11:35:00,225.5,226.12,222.51,222.74,61233.0,207.9933,208.5651,205.2354,205.4475,61233.0
2020-03-19 11:40:00,222.63,224.13,220.25,221.49,50312.0,205.3461,206.7296,203.1508,204.2946,50312.0
2020-03-19 11:45:00,220.97,222.98,220.0,222.72,40871.0,203.8149,205.6689,202.9203,205.4291,40871.0
2020-03-19 11:50:00,223.0,224.6,221.65,223.66,60131.0,205.6873,207.1631,204.4422,206.2961,60131.0
2020-03-19 11:55:00,223.67,224.36,219.34,221.27,63414.0,206.3053,206.9418,202.3115,204.0917,63414.0
2020-03-19 12:00:00,221.27,222.12,220.17,220.67,75115.0,204.0917,204.8757,203.0771,203.5382,75115.0
2020-03-19 12:05:00,220.64,223.88,219.16,219.58,119470.0,203.5106,206.499,202.1455,202.5329,119470.0
2020-03-19 12:10:00,219.18,220.37,218.55,220.06,56686.0,202.1639,203.2615,201.5828,202.9756,56686.0
2020-03-19 12:15:00,219.6,220.95,217.77,219.81,78826.0,202.5513,203.7965,200.8634,202.745,78826.0
2020-03-19 12:20:00,219.82,222.88,218.87,219.0,56266.0,202.7542,205.5767,201.878,201.9979,56266.0
2020-03-19 12:25:00,219.0,219.56,217.81,219.29,40078.0,201.9979,202.5144,200.9003,202.2654,40078.0
2020-03-19 12:30:00,219.41,219.91,217.23,218.01,47434.0,202.3761,202.8372,200.3653,201.0847,47434.0
2020-03-19 12:35:00,218.48,218.79,217.06,217.53,49303.0,201.5183,201.8042,200.2085,200.642,49303.0
2020-03-19 12:40:00,217.8,219.58,217.51,218.16,62283.0,200.8911,202.5329,200.6236,201.2231,62283.0
2020-03-19 12:45:00,218.12,219.83,218.12,218.2,41273.0,201.1862,202.7635,201.1862,201.26,41273.0
2020-03-19 12:50:00,218.04,221.03,218.01,220.48,47058.0,201.1124,203.8703,201.0847,203.363,47058.0
2020-03-19 12:55:00,220.5,220.65,218.5,219.21,40555.0,203.3814,203.5198,201.5367,202.1916,40555.0
2020-03-19 13:00:00,219.08,220.03,217.65,218.95,113938.0,202.0717,202.9479,200.7527,201.9518,113938.0
2020-03-19 13:05:00,218.8,218.95,216.19,216.26,62319.0,201.8134,201.9518,199.406,199.4706,62319.0
2020-03-19 13:10:00,216.26,217.57,215.61,216.12,55506.0,199.4706,200.6789,198.8711,199.3415,55506.0
2020-03-19 13:15:00,216.01,216.01,214.02,214.67,61750.0,199.24,199.24,197.4045,198.004,61750.0
2020-03-19 13:20:00,214.63,217.99,213.41,215.64,57329.0,197.9672,201.0663,196.8419,198.8987,57329.0
2020-03-19 13:25:00,215.64,216.5,214.98,215.52,59592.0,198.8987,199.692,198.29,198.7881,59592.0
2020-03-19 13:30:00,215.62,217.86,215.08,217.39,35918.0,198.8803,200.9464,198.3822,200.5129,35918.0
2020-03-19 13:35:00,217.45,220.89,216.54,220.89,52004.0,200.5682,203.7412,199.7289,203.7412,52004.0
2020-03-19 13:40:00,220.96,222.5,219.98,221.3,45226.0,203.8057,205.2262,202.9018,204.1193,45226.0
2020-03-19 13:45:00,221.5,222.49,220.61,222.22,43763.0,204.3038,205.2169,203.4829,204.9679,43763.0
2020-03-19 13:50:00,222.22,224.89,222.22,224.01,56551.0,204.9679,207.4306,204.9679,206.6189,56551.0
2020-03-19 13:55:00,224.01,225.0,220.34,222.56,65992.0,206.6189,207.5321,203.2339,205.2815,65992.0
2020-03-19 14:00:00,222.56,223.68,220.11,220.76,36021.0,205.2815,206.3146,203.0217,203.6213,36021.0
2020-03-19 14:05:00,220.4,220.99,218.11,219.13,39140.0,203.2892,203.8334,201.177,202.1178,39140.0
2020-03-19 14:10:00,219.13,219.15,217.0,218.21,43048.0,202.1178,202.1362,200.1532,201.2692,43048.0
2020-03-19 14:15:00,218.54,219.59,216.51,219.0,48522.0,201.5736,202.5421,199.7012,201.9979,48522.0
2020-03-19 14:20:00,219.31,219.31,217.19,218.35,60555.0,202.2838,202.2838,200.3284,201.3984,60555.0
2020-03-19 14:25:00,218.45,218.85,216.18,216.63,77225.0,201.4906,201.8595,199.3968,199.8119,77225.0
2020-03-19 14:30:00,216.78,219.7,216.77,218.07,53586.0,199.9502,202.6435,199.941,201.1401,53586.0
2020-03-19 14:35:00,218.05,219.21,217.66,219.19,68327.0,201.1216,202.1916,200.7619,202.1731,68327.0
2020-03-19 14:40:00,219.19,219.96,218.29,218.91,80128.0,202.1731,202.8834,201.343,201.9149,80128.0
2020-03-19 14:45:00,218.9,221.2,218.88,221.03,50654.0,201.9057,204.0271,201.8872,203.8703,50654.0
2020-03-19 14:50:00,221.05,221.34,219.1,219.56,52936.0,203.8887,204.1562,202.0901,202.5144,52936.0
2020-03-19 14:55:00,220.05,220.85,219.61,220.19,53360.0,202.9664,203.7043,202.5605,203.0955,53360.0
2020-03-19 15:00:00,220.19,220.39,217.1,218.41,55430.0,203.0955,203.28,200.2454,201.4537,55430.0
2020-03-19 15:05:00,218.25,218.8,215.21,215.22,52710.0,201.3061,201.8134,198.5021,198.5113,52710.0
2020-03-19 15:10:00,215.09,218.12,214.19,217.41,52021.0,198.3914,201.1862,197.5613,200.5313,52021.0
2020-03-19 15:15:00,217.24,218.49,215.62,217.92,66707.0,200.3745,201.5275,198.8803,201.0017,66707.0
2020-03-19 15:20:00,218.08,218.08,216.03,217.65,81334.0,201.1493,201.1493,199.2585,200.7527,81334.0
2020-03-19 15:25:00,217.85,219.78,217.85,218.77,79804.0,200.9372,202.7173,200.9372,201.7857,79804.0
2020-03-19 15:30:00,218.85,219.88,216.67,218.12,72845.0,201.8595,202.8096,199.8488,201.1862,72845.0
2020-03-19 15:35:00,218.11,219.74,216.88,219.53,114336.0,201.177,202.6804,200.0425,202.4867,114336.0
2020-03-19 15:40:00,219.56,221.19,218.54,221.01,165022.0,202.5144,204.0179,201.5736,203.8518,165022.0
2020-03-19 15:45:00,221.13,221.74,218.51,219.35,115846.0,203.9625,204.5252,201.5459,202.3207,115846.0
2020-03-19 15:50:00,219.41,219.74,217.51,218.89,135168.0,202.3761,202.6804,200.6236,201.8964,135168.0
2020-03-19 15:55:00,218.91,220.33,218.9,219.8,271489.0,201.9149,203.2246,201.9057,202.7358,271489.0
2020-03-20 09:30:00,223.18,229.04,222.0,228.85,992754.0,205.8534,211.2584,204.765,211.0832,992754.0
2020-03-20 09:35:00,229.04,232.64,228.15,231.51,143451.0,211.2584,214.5789,210.4375,213.5367,143451.0
2020-03-20 09:40:00,232.03,232.56,228.44,228.44,112548.0,214.0163,214.5052,210.705,210.705,112548.0
2020-03-20 09:45:00,228.87,231.23,226.54,227.23,106715.0,211.1016,213.2784,208.9525,209.589,106715.0
2020-03-20 09:50:00,227.69,228.35,226.3,227.17,40016.0,210.0132,210.622,208.7312,209.5336,40016.0
2020-03-20 09:55:00,227.25,229.57,227.02,227.5,50051.0,209.6074,211.7473,209.3953,209.838,50051.0
2020-03-20 10:00:00,227.52,229.75,227.17,229.74,38592.0,209.8564,211.9133,209.5336,211.9041,38592.0
2020-03-20 10:05:00,229.63,229.63,225.67,229.16,61670.0,211.8026,211.8026,208.1501,211.3691,61670.0
2020-03-20 10:10:00,228.97,230.06,228.63,229.12,55138.0,211.1939,212.1992,210.8803,211.3322,55138.0
2020-03-20 10:15:00,229.51,230.74,228.83,229.29,50391.0,211.6919,212.8265,211.0647,211.489,50391.0
2020-03-20 10:20:00,229.13,229.72,228.03,228.47,31432.0,211.3414,211.8856,210.3268,210.7327,31432.0
2020-03-20 10:25:00,229.0,230.51,227.44,230.25,64784.0,211.2215,212.6143,209.7826,212.3745,64784.0
2020-03-20 10:30:00,230.25,230.9,229.62,230.07,35852.0,212.3745,212.974,211.7934,212.2085,35852.0
2020-03-20 10:35:00,230.06,231.4,229.29,231.17,84026.0,212.1992,213.4352,211.489,213.2231,84026.0
2020-03-20 10:40:00,231.16,231.9,229.7,229.98,51705.0,213.2138,213.8964,211.8672,212.1255,51705.0
2020-03-20 10:45:00,229.73,230.39,228.64,230.35,59160.0,211.8949,212.5036,210.8895,212.4667,59160.0
2020-03-20 10:50:00,229.86,230.49,228.89,230.31,51201.0,212.0148,212.5959,211.1201,212.4298,51201.0
2020-03-20 10:55:00,230.41,230.95,229.82,230.21,40865.0,212.5221,213.0201,211.9779,212.3376,40865.0
2020-03-20 11:00:00,230.09,230.41,228.92,229.41,39489.0,212.2269,212.5221,211.1477,211.5997,39489.0
2020-03-20 11:05:00,229.41,230.48,228.51,229.01,74082.0,211.5997,212.5866,210.7696,211.2308,74082.0
2020-03-20 11:10:00,229.35,230.1,227.92,228.17,43523.0,211.5444,212.2361,210.2254,210.456,43523.0
2020-03-20 11:15:00,227.99,229.08,226.61,227.05,40717.0,210.2899,211.2953,209.0171,209.4229,40717.0
2020-03-20 11:20:00,227.05,227.42,224.19,224.24,59886.0,209.4229,209.7642,206.785,206.8311,59886.0
2020-03-20 11:25:00,224.39,226.72,224.2,226.0,71101.0,206.9694,209.1185,206.7942,208.4544,71101.0
2020-03-20 11:30:00,225.98,226.0,224.57,225.47,39803.0,208.436,208.4544,207.1355,207.9656,39803.0
2020-03-20 11:35:00,225.7,227.74,224.66,226.27,51714.0,208.1777,210.0594,207.2185,208.7035,51714.0
2020-03-20 11:40:00,226.13,227.7,226.0,226.0,32187.0,208.5743,210.0225,208.4544,208.4544,32187.0
2020-03-20 11:45:00,225.52,225.6,224.18,224.29,33900.0,208.0117,208.0855,206.7757,206.8772,33900.0
2020-03-20 11:50:00,224.59,224.98,222.57,224.44,35084.0,207.1539,207.5136,205.2907,207.0156,35084.0
2020-03-20 11:55:00,224.71,226.46,224.01,224.12,40232.0,207.2646,208.8787,206.6189,206.7204,40232.0
2020-03-20 12:00:00,224.35,226.46,223.06,223.7,36476.0,206.9325,208.8787,205.7427,206.333,36476.0
2020-03-20 12:05:00,223.81,224.9,222.93,223.25,41055.0,206.4345,207.4398,205.6228,205.9179,41055.0
2020-03-20 12:10:00,222.92,224.19,221.52,221.97,32778.0,205.6136,206.785,204.3222,204.7373,32778.0
2020-03-20 12:15:00,221.97,222.47,220.55,220.61,40515.0,204.7373,205.1985,203.4276,203.4829,40515.0
2020-03-20 12:20:00,220.75,221.43,219.56,221.1,50961.0,203.612,204.2392,202.5144,203.9349,50961.0
2020-03-20 12:25:00,221.16,222.53,219.83,220.56,53178.0,203.9902,205.2538,202.7635,203.4368,53178.0
2020-03-20 12:30:00,220.52,222.39,220.04,222.32,31008.0,203.3999,205.1247,202.9571,205.0601,31008.0
2020-03-20 12:35:00,222.31,222.34,220.89,221.36,30500.0,205.0509,205.0786,203.7412,204.1747,30500.0
2020-03-20 12:40:00,221.2,222.56,220.72,222.38,77747.0,204.0271,205.2815,203.5844,205.1155,77747.0
2020-03-20 12:45:00,222.49,224.7,222.23,223.74,34763.0,205.2169,207.2554,204.9771,206.3699,34763.0
2020-03-20 12:50:00,223.74,224.57,223.32,224.04,37464.0,206.3699,207.1355,205.9825,206.6466,37464.0
2020-03-20 12:55:00,223.9,224.75,223.27,223.44,41220.0,206.5175,207.3015,205.9364,206.0932,41220.0
2020-03-20 13:00:00,223.49,225.5,223.28,223.66,23539.0,206.1393,207.9933,205.9456,206.2961,23539.0
2020-03-20 13:05:00,223.71,224.08,222.85,223.27,32046.0,206.3422,206.6835,205.549,205.9364,32046.0
2020-03-20 13:10:00,223.39,224.26,221.23,221.36,30227.0,206.0471,206.8495,204.0548,204.1747,30227.0
2020-03-20 13:15:00,221.22,221.74,220.21,221.06,39787.0,204.0455,204.5252,203.1139,203.898,39787.0
2020-03-20 13:20:00,220.56,221.17,220.05,220.4,25957.0,203.4368,203.9994,202.9664,203.2892,25957.0
2020-03-20 13:25:00,220.16,220.16,218.61,218.89,36794.0,203.0678,203.0678,201.6382,201.8964,36794.0
2020-03-20 13:30:00,218.88,219.63,216.9,217.15,43804.0,201.8872,202.579,200.0609,200.2915,43804.0
2020-03-20 13:35:00,217.19,217.73,215.13,216.95,53704.0,200.3284,200.8265,198.4283,200.107,53704.0
2020-03-20 13:40:00,216.7,218.03,215.74,217.46,45387.0,199.8764,201.1032,198.991,200.5774,45387.0
2020-03-20 13:45:00,217.41,218.43,216.18,216.18,31281.0,200.5313,201.4721,199.3968,199.3968,31281.0
2020-03-20 13:50:00,216.27,217.05,215.94,215.95,26885.0,199.4798,200.1993,199.1755,199.1847,26885.0
2020-03-20 13:55:00,215.92,216.26,215.58,215.91,29650.0,199.157,199.4706,198.8434,199.1478,29650.0
2020-03-20 14:00:00,216.07,216.66,215.26,215.97,60542.0,199.2954,199.8396,198.5482,199.2031,60542.0
2020-03-20 14:05:00,215.97,216.43,214.65,215.11,49738.0,199.2031,199.6274,197.9856,198.4099,49738.0
2020-03-20 14:10:00,215.29,216.02,214.5,214.5,38079.0,198.5759,199.2492,197.8472,197.8472,38079.0
2020-03-20 14:15:00,214.5,214.72,211.54,211.99,68940.0,197.8472,198.0502,195.117,195.5321,68940.0
2020-03-20 14:20:00,212.13,214.82,211.87,213.5,35147.0,195.6612,198.1424,195.4214,196.9249,35147.0
2020-03-20 14:25:00,213.26,213.34,211.4,212.45,40931.0,196.7035,196.7773,194.9879,195.9564,40931.0
2020-03-20 14:30:00,212.3,214.37,212.3,213.43,70181.0,195.818,197.7273,195.818,196.8603,70181.0
2020-03-20 14:35:00,213.42,213.88,210.69,211.88,61368.0,196.8511,197.2754,194.333,195.4307,61368.0
2020-03-20 14:40:00,211.52,212.07,210.12,210.56,53534.0,195.0986,195.6059,193.8073,194.2131,53534.0
2020-03-20 14:45:00,210.43,212.06,209.76,211.2,69838.0,194.0932,195.5967,193.4752,194.8034,69838.0
2020-03-20 14:50:00,211.47,212.29,210.52,210.69,62505.0,195.0525,195.8088,194.1762,194.333,62505.0
2020-03-20 14:55:00,210.82,211.28,210.17,210.81,59144.0,194.4529,194.8772,193.8534,194.4437,59144.0
2020-03-20 15:00:00,211.0,212.3,210.62,212.02,54508.0,194.619,195.818,194.2685,195.5598,54508.0
2020-03-20 15:05:00,212.07,213.97,211.75,212.73,37433.0,195.6059,197.3584,195.3107,196.2147,37433.0
2020-03-20 15:10:00,212.73,214.99,212.27,214.66,89117.0,196.2147,198.2992,195.7904,197.9948,89117.0
2020-03-20 15:15:00,214.72,215.14,213.3,213.91,73625.0,198.0502,198.4376,196.7404,197.3031,73625.0
2020-03-20 15:20:00,213.97,215.9,213.96,215.25,78646.0,197.3584,199.1386,197.3492,198.539,78646.0
2020-03-20 15:25:00,215.31,217.98,214.79,217.29,87684.0,198.5944,201.0571,198.1147,200.4206,87684.0
2020-03-20 15:30:00,217.29,219.85,216.86,218.8,113994.0,200.4206,202.7819,200.024,201.8134,113994.0
2020-03-20 15:35:00,218.87,218.87,217.01,218.38,65108.0,201.878,201.878,200.1624,201.426,65108.0
2020-03-20 15:40:00,218.55,219.22,217.12,217.43,79160.0,201.5828,202.2008,200.2638,200.5498,79160.0
2020-03-20 15:45:00,217.31,217.91,213.15,213.15,94893.0,200.4391,200.9925,196.6021,196.6021,94893.0
2020-03-20 15:50:00,212.86,212.86,209.75,210.65,200043.0,196.3346,196.3346,193.466,194.2961,200043.0
2020-03-20 15:55:00,210.41,210.6,203.46,205.58,655417.0,194.0748,194.25,187.6643,189.6198,655417.0
2020-03-23 09:30:00,202.04,205.75,201.05,201.28,381708.0,186.3546,189.7766,185.4414,185.6536,381708.0
2020-03-23 09:35:00,201.47,203.07,196.5,198.71,151140.0,185.8288,187.3046,181.2447,183.2831,151140.0
2020-03-23 09:40:00,199.31,200.67,195.65,197.46,273820.0,183.8365,185.0909,180.4607,182.1302,273820.0
2020-03-23 09:45:00,197.43,201.47,196.34,200.11,108672.0,182.1025,185.8288,181.0971,184.5744,108672.0
2020-03-23 09:50:00,200.01,200.71,198.36,198.66,97170.0,184.4822,185.1278,182.9603,183.237,97170.0
2020-03-23 09:55:00,198.8,200.75,198.26,199.41,93789.0,183.3661,185.1647,182.868,183.9288,93789.0
2020-03-23 10:00:00,199.26,199.26,196.0,197.49,208529.0,183.7904,183.7904,180.7835,182.1578,208529.0
2020-03-23 10:05:00,197.49,198.54,196.59,197.5,96224.0,182.1578,183.1263,181.3277,182.167,96224.0
2020-03-23 10:10:00,197.62,199.07,197.02,197.59,167248.0,182.2777,183.6152,181.7243,182.2501,167248.0
2020-03-23 10:15:00,197.61,198.59,196.16,196.69,203992.0,182.2685,183.1724,180.9311,181.4199,203992.0
2020-03-23 10:20:00,196.68,198.44,196.62,198.43,112657.0,181.4107,183.0341,181.3554,183.0248,112657.0
2020-03-23 10:25:00,198.5,201.51,196.75,201.24,135619.0,183.0894,185.8657,181.4753,185.6167,135619.0
2020-03-23 10:30:00,201.21,201.68,199.77,200.53,153722.0,185.589,186.0225,184.2608,184.9618,153722.0
2020-03-23 10:35:00,200.53,201.41,199.83,201.09,93708.0,184.9618,185.7735,184.3162,185.4783,93708.0
2020-03-23 10:40:00,201.18,201.89,199.85,201.12,137301.0,185.5613,186.2162,184.3346,185.506,137301.0
2020-03-23 10:45:00,201.2,201.2,199.33,200.12,112018.0,185.5798,185.5798,183.855,184.5836,112018.0
2020-03-23 10:50:00,200.14,200.42,198.58,199.23,40849.0,184.6021,184.8604,183.1632,183.7627,40849.0
2020-03-23 10:55:00,199.49,199.49,198.05,198.41,47339.0,184.0026,184.0026,182.6743,183.0064,47339.0
2020-03-23 11:00:00,198.27,199.91,198.02,199.89,49161.0,182.8773,184.3899,182.6467,184.3715,49161.0
2020-03-23 11:05:00,199.74,199.85,198.44,199.56,56915.0,184.2331,184.3346,183.0341,184.0671,56915.0
2020-03-23 11:10:00,199.8,201.03,199.01,199.01,58923.0,184.2885,185.423,183.5598,183.5598,58923.0
2020-03-23 11:15:00,199.49,200.0,198.23,199.36,66815.0,184.0026,184.473,182.8404,183.8826,66815.0
2020-03-23 11:20:00,199.44,199.56,198.26,198.87,83727.0,183.9564,184.0671,182.868,183.4307,83727.0
2020-03-23 11:25:00,198.55,198.87,194.83,195.28,88932.0,183.1355,183.4307,179.7043,180.1194,88932.0
2020-03-23 11:30:00,195.31,197.32,194.43,195.23,69514.0,180.1471,182.001,179.3354,180.0733,69514.0
2020-03-23 11:35:00,195.55,195.87,194.55,194.72,37457.0,180.3684,180.6636,179.4461,179.6029,37457.0
2020-03-23 11:40:00,194.72,194.83,192.19,192.51,87914.0,179.6029,179.7043,177.2693,177.5644,87914.0
2020-03-23 11:45:00,192.85,193.77,192.05,192.74,38846.0,177.878,178.7266,177.1402,177.7766,38846.0
2020-03-23 11:50:00,192.58,194.31,191.7,192.71,68298.0,177.629,179.2247,176.8173,177.7489,68298.0
2020-03-23 11:55:00,192.76,194.0,192.18,193.69,58054.0,177.795,178.9388,177.2601,178.6528,58054.0
2020-03-23 12:00:00,193.78,194.1,192.18,193.87,44370.0,178.7358,179.031,177.2601,178.8189,44370.0
2020-03-23 12:05:00,193.64,194.06,191.88,192.1,37985.0,178.6067,178.9941,176.9834,177.1863,37985.0
2020-03-23 12:10:00,192.2,192.9,191.88,192.35,64795.0,177.2785,177.9242,176.9834,177.4169,64795.0
2020-03-23 12:15:00,192.64,194.8,192.15,194.02,69373.0,177.6844,179.6767,177.2324,178.9572,69373.0
2020-03-23 12:20:00,193.88,197.0,193.08,196.5,115509.0,178.8281,181.7059,178.0902,181.2447,115509.0
2020-03-23 12:25:00,196.21,197.03,195.29,196.58,48508.0,180.9772,181.7335,180.1286,181.3185,48508.0
2020-03-23 12:30:00,196.43,196.72,194.7,195.07,38843.0,181.1801,181.4476,179.5844,179.9257,38843.0
2020-03-23 12:35:00,195.3,196.0,194.45,195.3,38572.0,180.1378,180.7835,179.3538,180.1378,38572.0
2020-03-23 12:40:00,195.23,197.12,195.13,196.18,54678.0,180.0733,181.8165,179.981,180.9495,54678.0
2020-03-23 12:45:00,195.95,197.41,195.34,196.46,46126.0,180.7374,182.084,180.1747,181.2078,46126.0
2020-03-23 12:50:00,196.61,196.76,195.39,195.89,93231.0,181.3461,181.4845,180.2209,180.682,93231.0
2020-03-23 12:55:00,195.8,197.6,195.27,195.65,59029.0,180.599,182.2593,180.1102,180.4607,59029.0
2020-03-23 13:00:00,195.62,195.63,193.03,193.73,64857.0,180.433,180.4422,178.0441,178.6897,64857.0
2020-03-23 13:05:00,193.97,195.87,193.82,194.39,47642.0,178.9111,180.6636,178.7727,179.2985,47642.0
2020-03-23 13:10:00,194.69,196.2,194.24,195.32,32878.0,179.5752,180.968,179.1601,180.1563,32878.0
2020-03-23 13:15:00,195.59,195.59,193.96,195.43,67809.0,180.4053,180.4053,178.9019,180.2578,67809.0
2020-03-23 13:20:00,195.5,197.7,194.81,197.7,90001.0,180.3223,182.3515,179.6859,182.3515,90001.0
2020-03-23 13:25:00,197.48,197.84,195.44,195.87,64517.0,182.1486,182.4806,180.267,180.6636,64517.0
2020-03-23 13:30:00,195.68,196.32,193.52,194.69,84510.0,180.4883,181.0787,178.496,179.5752,84510.0
2020-03-23 13:35:00,194.84,194.86,192.14,192.33,45138.0,179.7136,179.732,177.2232,177.3984,45138.0
2020-03-23 13:40:00,192.2,193.34,192.0,192.23,63344.0,177.2785,178.33,177.094,177.3062,63344.0
2020-03-23 13:45:00,192.3,193.67,192.3,193.0,79708.0,177.3707,178.6344,177.3707,178.0164,79708.0
2020-03-23 13:50:00,192.79,193.4,192.0,192.29,47673.0,177.8227,178.3853,177.094,177.3615,47673.0
2020-03-23 13:55:00,192.28,192.28,190.25,190.93,60669.0,177.3523,177.3523,175.4799,176.1071,60669.0
2020-03-23 14:00:00,190.83,191.55,188.74,189.24,78637.0,176.0149,176.679,174.0871,174.5483,78637.0
2020-03-23 14:05:00,189.42,190.48,187.86,187.86,61861.0,174.7143,175.692,173.2754,173.2754,61861.0
2020-03-23 14:10:00,187.92,190.24,187.72,189.84,56745.0,173.3308,175.4707,173.1463,175.1017,56745.0
2020-03-23 14:15:00,189.91,191.2,188.13,188.35,70663.0,175.1663,176.3561,173.5245,173.7274,70663.0
2020-03-23 14:20:00,188.42,189.88,188.16,189.49,74139.0,173.792,175.1386,173.5522,174.7789,74139.0
2020-03-23 14:25:00,189.51,191.81,189.17,191.42,64397.0,174.7974,176.9188,174.4837,176.5591,64397.0
2020-03-23 14:30:00,191.23,193.0,191.17,192.24,86082.0,176.3838,178.0164,176.3285,177.3154,86082.0
2020-03-23 14:35:00,192.41,194.72,191.43,194.49,82164.0,177.4722,179.6029,176.5683,179.3907,82164.0
2020-03-23 14:40:00,194.37,195.74,193.53,194.56,121848.0,179.28,180.5437,178.5053,179.4553,121848.0
2020-03-23 14:45:00,194.44,194.69,191.23,193.11,73585.0,179.3446,179.5752,176.3838,178.1179,73585.0
2020-03-23 14:50:00,193.26,194.55,192.45,194.25,59598.0,178.2562,179.4461,177.5091,179.1694,59598.0
2020-03-23 14:55:00,194.3,195.16,193.45,194.03,179465.0,179.2155,180.0087,178.4315,178.9664,179465.0
2020-03-23 15:00:00,193.93,194.49,192.16,192.5,69174.0,178.8742,179.3907,177.2416,177.5552,69174.0
2020-03-23 15:05:00,192.65,193.45,191.58,191.86,65761.0,177.6936,178.4315,176.7066,176.9649,65761.0
2020-03-23 15:10:00,191.87,192.72,191.32,191.93,178751.0,176.9741,177.7581,176.4668,177.0295,178751.0
2020-03-23 15:15:00,191.92,192.41,191.43,192.09,62663.0,177.0202,177.4722,176.5683,177.1771,62663.0
2020-03-23 15:20:00,191.98,192.27,190.38,191.22,156295.0,177.0756,177.3431,175.5998,176.3746,156295.0
2020-03-23 15:25:00,190.97,191.58,190.14,190.23,111990.0,176.144,176.7066,175.3784,175.4615,111990.0
2020-03-23 15:30:00,190.41,190.48,188.5,189.85,100194.0,175.6275,175.692,173.8658,175.111,100194.0
2020-03-23 15:35:00,189.76,191.71,189.34,191.08,87650.0,175.0279,176.8266,174.6405,176.2455,87650.0
2020-03-23 15:40:00,191.01,191.5,189.75,190.91,72508.0,176.1809,176.6329,175.0187,176.0887,72508.0
2020-03-23 15:45:00,190.83,191.66,189.77,189.93,89517.0,176.0149,176.7804,175.0372,175.1847,89517.0
2020-03-23 15:50:00,189.78,197.43,189.63,197.03,208103.0,175.0464,182.1025,174.908,181.7335,208103.0
2020-03-23 15:55:00,197.23,197.78,194.85,194.86,453088.0,181.918,182.4253,179.7228,179.732,453088.0
2020-03-24 09:30:00,202.14,202.99,199.0,202.53,209719.0,186.4468,187.2308,183.5506,186.8065,209719.0
2020-03-24 09:35:00,202.55,203.0,201.0,201.1,136232.0,186.825,187.2401,185.3953,185.4876,136232.0
2020-03-24 09:40:00,201.11,201.6,200.02,200.97,66336.0,185.4968,185.9487,184.4914,185.3677,66336.0
2020-03-24 09:45:00,200.86,202.27,200.46,201.78,83835.0,185.2662,186.5667,184.8972,186.1148,83835.0
2020-03-24 09:50:00,201.54,204.49,201.47,203.25,82921.0,185.8934,188.6144,185.8288,187.4706,82921.0
2020-03-24 09:55:00,203.38,205.7,202.88,205.2,113658.0,187.5906,189.7304,187.1294,189.2693,113658.0
2020-03-24 10:00:00,204.98,207.58,204.45,206.8,67149.0,189.0663,191.4645,188.5775,190.745,67149.0
2020-03-24 10:05:00,206.71,207.67,205.89,207.21,69953.0,190.662,191.5475,189.9057,191.1232,69953.0
2020-03-24 10:10:00,207.25,207.52,205.51,206.57,48762.0,191.1601,191.4091,189.5552,190.5329,48762.0
2020-03-24 10:15:00,206.74,208.49,206.06,206.84,45591.0,190.6897,192.3038,190.0625,190.7819,45591.0
2020-03-24 10:20:00,206.98,207.51,206.2,207.13,73811.0,190.9111,191.3999,190.1916,191.0494,73811.0
2020-03-24 10:25:00,207.29,207.5,206.61,207.13,80788.0,191.197,191.3907,190.5698,191.0494,80788.0
2020-03-24 10:30:00,207.26,208.2,206.75,207.28,51829.0,191.1693,192.0363,190.6989,191.1878,51829.0
2020-03-24 10:35:00,207.32,208.82,207.29,208.17,71691.0,191.2247,192.6082,191.197,192.0087,71691.0
2020-03-24 10:40:00,208.11,208.8,207.65,208.33,109609.0,191.9533,192.5898,191.529,192.1563,109609.0
2020-03-24 10:45:00,208.29,208.4,205.69,206.85,130393.0,192.1194,192.2208,189.7212,190.7912,130393.0
2020-03-24 10:50:00,207.1,207.72,206.06,206.96,44150.0,191.0217,191.5936,190.0625,190.8926,44150.0
2020-03-24 10:55:00,206.61,208.09,206.37,207.53,28612.0,190.5698,191.9349,190.3484,191.4184,28612.0
2020-03-24 11:00:00,207.66,208.85,206.68,206.98,36473.0,191.5383,192.6359,190.6344,190.9111,36473.0
2020-03-24 11:05:00,206.86,207.84,205.18,207.49,68278.0,190.8004,191.7043,189.2508,191.3815,68278.0
2020-03-24 11:10:00,207.27,207.5,205.96,207.48,26382.0,191.1785,191.3907,189.9703,191.3722,26382.0
2020-03-24 11:15:00,207.41,207.89,206.44,207.34,18070.0,191.3077,191.7504,190.413,191.2431,18070.0
2020-03-24 11:20:00,207.58,208.2,207.2,207.66,32703.0,191.4645,192.0363,191.114,191.5383,32703.0
2020-03-24 11:25:00,207.91,208.79,207.78,208.4,40778.0,191.7689,192.5805,191.649,192.2208,40778.0
2020-03-24 11:30:00,208.43,208.75,207.69,208.5,42114.0,192.2485,192.5436,191.5659,192.3131,42114.0
2020-03-24 11:35:00,208.6,211.21,208.51,211.21,63898.0,192.4053,194.8127,192.3223,194.8127,63898.0
2020-03-24 11:40:00,211.19,213.75,210.21,212.09,58830.0,194.7942,197.1555,193.8903,195.6243,58830.0
2020-03-24 11:45:00,211.95,216.49,211.08,212.76,94485.0,195.4952,199.6828,194.6928,196.2423,94485.0
2020-03-24 11:50:00,212.5,213.0,211.03,211.21,32366.0,196.0025,196.4637,194.6466,194.8127,32366.0
2020-03-24 11:55:00,211.6,213.37,211.32,212.36,58832.0,195.1724,196.805,194.9141,195.8734,58832.0
2020-03-24 12:00:00,212.37,212.42,210.21,210.26,37251.0,195.8826,195.9287,193.8903,193.9364,37251.0
2020-03-24 12:05:00,210.26,210.65,209.0,210.48,40938.0,193.9364,194.2961,192.7742,194.1393,40938.0
2020-03-24 12:10:00,210.53,211.95,210.16,211.23,35058.0,194.1855,195.4952,193.8442,194.8311,35058.0
2020-03-24 12:15:00,211.08,212.22,210.68,212.04,33274.0,194.6928,195.7443,194.3238,195.5782,33274.0
2020-03-24 12:20:00,211.9,213.31,211.61,213.28,46681.0,195.4491,196.7496,195.1816,196.722,46681.0
2020-03-24 12:25:00,213.46,214.37,212.89,212.89,45184.0,196.888,197.7273,196.3622,196.3622,45184.0
2020-03-24 12:30:00,212.88,213.98,212.44,213.24,57266.0,196.353,197.3676,195.9472,196.6851,57266.0
2020-03-24 12:35:00,213.08,213.5,212.29,212.38,59828.0,196.5375,196.9249,195.8088,195.8918,59828.0
2020-03-24 12:40:00,212.38,212.93,212.13,212.38,51259.0,195.8918,196.3991,195.6612,195.8918,51259.0
2020-03-24 12:45:00,212.45,212.46,211.18,211.48,41935.0,195.9564,195.9656,194.785,195.0617,41935.0
2020-03-24 12:50:00,211.48,211.5,209.95,210.91,35793.0,195.0617,195.0802,193.6505,194.536,35793.0
2020-03-24 12:55:00,210.88,211.74,210.25,210.6,29478.0,194.5083,195.3015,193.9272,194.25,29478.0
2020-03-24 13:00:00,210.45,211.88,210.4,211.5,48250.0,194.1117,195.4307,194.0656,195.0802,48250.0
2020-03-24 13:05:00,211.51,213.37,211.47,212.29,57456.0,195.0894,196.805,195.0525,195.8088,57456.0
2020-03-24 13:10:00,212.26,213.78,211.56,213.02,68685.0,195.7811,197.1831,195.1355,196.4821,68685.0
2020-03-24 13:15:00,212.92,213.5,211.8,212.46,75362.0,196.3899,196.9249,195.3569,195.9656,75362.0
2020-03-24 13:20:00,212.56,212.75,211.68,212.49,53830.0,196.0579,196.2331,195.2462,195.9933,53830.0
2020-03-24 13:25:00,212.47,214.7,212.3,213.63,37597.0,195.9748,198.0317,195.818,197.0448,37597.0
2020-03-24 13:30:00,213.62,214.95,213.59,214.57,39686.0,197.0356,198.2623,197.0079,197.9118,39686.0
2020-03-24 13:35:00,214.61,215.91,214.34,215.53,56974.0,197.9487,199.1478,197.6997,198.7973,56974.0
2020-03-24 13:40:00,215.64,215.94,215.1,215.94,60014.0,198.8987,199.1755,198.4007,199.1755,60014.0
2020-03-24 13:45:00,215.7,216.68,215.34,216.0,65888.0,198.9541,199.858,198.622,199.2308,65888.0
2020-03-24 13:50:00,216.02,216.02,213.33,214.4,146721.0,199.2492,199.2492,196.7681,197.755,146721.0
2020-03-24 13:55:00,214.68,215.21,214.11,214.74,46974.0,198.0133,198.5021,197.4875,198.0686,46974.0
2020-03-24 14:00:00,214.63,215.32,214.23,214.45,43512.0,197.9672,198.6036,197.5982,197.8011,43512.0
2020-03-24 14:05:00,214.56,214.9,213.63,213.93,76553.0,197.9026,198.2162,197.0448,197.3215,76553.0
2020-03-24 14:10:00,213.95,214.83,213.42,214.04,53959.0,197.3399,198.1516,196.8511,197.423,53959.0
2020-03-24 14:15:00,213.96,214.51,212.67,213.88,71870.0,197.3492,197.8565,196.1593,197.2754,71870.0
2020-03-24 14:20:00,214.14,215.0,213.91,214.38,46068.0,197.5152,198.3084,197.3031,197.7366,46068.0
2020-03-24 14:25:00,214.46,215.02,213.8,214.58,112341.0,197.8104,198.3269,197.2016,197.921,112341.0
2020-03-24 14:30:00,214.45,214.51,213.68,214.13,40945.0,197.8011,197.8565,197.0909,197.506,40945.0
2020-03-24 14:35:00,214.27,215.01,213.94,214.82,47024.0,197.6351,198.3177,197.3307,198.1424,47024.0
2020-03-24 14:40:00,214.59,214.95,213.74,213.91,28417.0,197.9303,198.2623,197.1462,197.3031,28417.0
2020-03-24 14:45:00,214.07,214.1,212.85,213.39,50545.0,197.4506,197.4783,196.3253,196.8234,50545.0
2020-03-24 14:50:00,213.1,214.47,212.63,213.6,53170.0,196.5559,197.8196,196.1224,197.0171,53170.0
2020-03-24 14:55:00,213.6,216.25,213.38,216.25,50727.0,197.0171,199.4614,196.8142,199.4614,50727.0
2020-03-24 15:00:00,216.06,217.26,215.75,216.58,59082.0,199.2861,200.393,199.0002,199.7658,59082.0
2020-03-24 15:05:00,216.59,217.61,215.37,217.33,52357.0,199.775,200.7158,198.6497,200.4575,52357.0
2020-03-24 15:10:00,217.27,217.93,216.59,216.86,58487.0,200.4022,201.011,199.775,200.024,58487.0
2020-03-24 15:15:00,216.68,217.45,215.82,217.0,79953.0,199.858,200.5682,199.0648,200.1532,79953.0
2020-03-24 15:20:00,217.14,217.67,216.24,216.42,74986.0,200.2823,200.7711,199.4522,199.6182,74986.0
2020-03-24 15:25:00,216.52,216.88,215.66,216.67,129330.0,199.7104,200.0425,198.9172,199.8488,129330.0
2020-03-24 15:30:00,216.87,217.94,216.34,217.75,124490.0,200.0333,201.0202,199.5444,200.8449,124490.0
2020-03-24 15:35:00,217.74,218.66,217.13,218.13,93234.0,200.8357,201.6843,200.2731,201.1954,93234.0
2020-03-24 15:40:00,218.11,220.0,218.1,219.2,106747.0,201.177,202.9203,201.1678,202.1824,106747.0
2020-03-24 15:45:00,219.17,219.53,217.06,217.46,142854.0,202.1547,202.4867,200.2085,200.5774,142854.0
2020-03-24 15:50:00,217.35,219.78,217.29,218.56,160590.0,200.476,202.7173,200.4206,201.592,160590.0
2020-03-24 15:55:00,218.68,220.27,218.32,219.55,459549.0,201.7027,203.1693,201.3707,202.5052,459549.0
2020-03-25 09:30:00,219.09,222.6,216.0,222.6,190609.0,202.0809,205.3184,199.2308,205.3184,190609.0
2020-03-25 09:35:00,221.49,229.47,220.69,228.97,109780.0,204.2946,211.655,203.5567,211.1939,109780.0
2020-03-25 09:40:00,229.48,234.5,228.68,233.45,182209.0,211.6643,216.2945,210.9264,215.3261,182209.0
2020-03-25 09:45:00,233.91,236.7,232.65,233.09,151796.0,215.7503,218.3237,214.5882,214.994,151796.0
2020-03-25 09:50:00,233.68,233.93,226.0,227.35,129107.0,215.5382,215.7688,208.4544,209.6996,129107.0
2020-03-25 09:55:00,227.31,229.0,225.96,226.12,91888.0,209.6627,211.2215,208.4175,208.5651,91888.0
2020-03-25 10:00:00,225.74,226.7,225.06,225.55,92537.0,208.2146,209.1001,207.5874,208.0394,92537.0
2020-03-25 10:05:00,225.53,226.28,224.66,226.2,88319.0,208.0209,208.7127,207.2185,208.6389,88319.0
2020-03-25 10:10:00,226.0,226.3,223.34,223.48,79315.0,208.4544,208.7312,206.001,206.1301,79315.0
2020-03-25 10:15:00,223.47,225.73,222.04,225.61,44240.0,206.1209,208.2054,204.8019,208.0947,44240.0
2020-03-25 10:20:00,225.57,226.9,224.35,224.43,51579.0,208.0578,209.2846,206.9325,207.0063,51579.0
2020-03-25 10:25:00,224.2,225.92,221.51,225.92,59471.0,206.7942,208.3807,204.313,208.3807,59471.0
2020-03-25 10:30:00,225.92,229.27,224.63,226.64,67471.0,208.3807,211.4706,207.1908,209.0448,67471.0
2020-03-25 10:35:00,227.0,230.0,226.82,229.43,48889.0,209.3768,212.1439,209.2108,211.6182,48889.0
2020-03-25 10:40:00,229.44,232.35,228.79,231.08,67630.0,211.6274,214.3115,211.0278,213.1401,67630.0
2020-03-25 10:45:00,231.09,233.86,229.54,231.43,72609.0,213.1493,215.7042,211.7196,213.4629,72609.0
2020-03-25 10:50:00,232.08,234.9,231.8,234.02,114228.0,214.0624,216.6635,213.8042,215.8518,114228.0
2020-03-25 10:55:00,233.84,235.41,233.11,234.61,66871.0,215.6858,217.1339,215.0125,216.396,66871.0
2020-03-25 11:00:00,234.39,235.72,233.65,235.2,79454.0,216.1931,217.4198,215.5105,216.9402,79454.0
2020-03-25 11:05:00,235.1,236.85,233.79,236.55,92902.0,216.848,218.4621,215.6397,218.1854,92902.0
2020-03-25 11:10:00,236.61,237.39,235.52,236.11,72018.0,218.2407,218.9602,217.2354,217.7795,72018.0
2020-03-25 11:15:00,236.09,236.89,235.47,235.75,63148.0,217.7611,218.499,217.1892,217.4475,63148.0
2020-03-25 11:20:00,235.82,236.34,234.93,236.07,44468.0,217.5121,217.9917,216.6912,217.7427,44468.0
2020-03-25 11:25:00,236.23,238.46,235.98,236.5,56496.0,217.8902,219.9471,217.6596,218.1393,56496.0
2020-03-25 11:30:00,236.79,237.14,235.72,237.01,83993.0,218.4068,218.7296,217.4198,218.6097,83993.0
2020-03-25 11:35:00,236.81,238.33,236.52,237.54,89349.0,218.4252,219.8272,218.1577,219.0985,89349.0
2020-03-25 11:40:00,237.4,238.59,236.43,237.01,76857.0,218.9694,220.067,218.0747,218.6097,76857.0
2020-03-25 11:45:00,237.0,238.55,236.83,237.73,57584.0,218.6005,220.0301,218.4437,219.2738,57584.0
2020-03-25 11:50:00,237.88,238.85,237.52,237.69,70590.0,219.4121,220.3068,219.0801,219.2369,70590.0
2020-03-25 11:55:00,237.75,239.68,237.56,239.14,56079.0,219.2922,221.0724,219.117,220.5743,56079.0
2020-03-25 12:00:00,239.45,241.2,238.14,241.09,49363.0,220.8602,222.4744,219.652,222.3729,49363.0
2020-03-25 12:05:00,241.02,242.0,240.32,241.61,49044.0,222.3084,223.2123,221.6627,222.8526,49044.0
2020-03-25 12:10:00,241.65,242.49,241.14,242.28,52241.0,222.8895,223.6642,222.419,223.4705,52241.0
2020-03-25 12:15:00,242.14,243.24,241.83,242.84,75363.0,223.3414,224.356,223.0555,223.9871,75363.0
2020-03-25 12:20:00,242.86,244.89,242.69,244.83,83491.0,224.0055,225.8779,223.8487,225.8226,83491.0
2020-03-25 12:25:00,244.69,245.6,243.53,243.56,86550.0,225.6934,226.5328,224.6235,224.6512,86550.0
2020-03-25 12:30:00,243.44,244.83,241.86,244.75,82974.0,224.5405,225.8226,223.0831,225.7488,82974.0
2020-03-25 12:35:00,244.89,245.6,243.54,245.49,47924.0,225.8779,226.5328,224.6327,226.4313,47924.0
2020-03-25 12:40:00,245.47,245.5,244.45,245.36,40178.0,226.4129,226.4406,225.4721,226.3114,40178.0
2020-03-25 12:45:00,245.26,247.51,244.66,245.98,71559.0,226.2192,228.2945,225.6658,226.8833,71559.0
2020-03-25 12:50:00,245.98,246.39,244.01,244.42,58539.0,226.8833,227.2615,225.0662,225.4444,58539.0
2020-03-25 12:55:00,244.33,244.98,242.72,244.73,72902.0,225.3614,225.9609,223.8764,225.7303,72902.0
2020-03-25 13:00:00,244.46,246.15,244.01,245.22,64824.0,225.4813,227.0401,225.0662,226.1823,64824.0
2020-03-25 13:05:00,245.2,246.18,244.89,245.31,44879.0,226.1638,227.0678,225.8779,226.2653,44879.0
2020-03-25 13:10:00,245.27,246.37,244.73,245.49,49017.0,226.2284,227.243,225.7303,226.4313,49017.0
2020-03-25 13:15:00,245.49,245.62,243.69,243.8,127973.0,226.4313,226.5512,224.7711,224.8725,127973.0
2020-03-25 13:20:00,243.75,244.01,239.0,239.2,105358.0,224.8264,225.0662,220.4452,220.6297,105358.0
2020-03-25 13:25:00,239.22,240.21,236.41,240.21,111045.0,220.6481,221.5612,218.0563,221.5612,111045.0
2020-03-25 13:30:00,239.61,241.72,239.61,241.26,70767.0,221.0078,222.954,221.0078,222.5297,70767.0
2020-03-25 13:35:00,241.44,241.44,240.32,240.72,64155.0,222.6958,222.6958,221.6627,222.0317,64155.0
2020-03-25 13:40:00,240.88,244.5,240.88,244.49,42498.0,222.1792,225.5182,222.1792,225.509,42498.0
2020-03-25 13:45:00,244.43,245.8,243.73,244.99,70072.0,225.4536,226.7173,224.808,225.9701,70072.0
2020-03-25 13:50:00,244.6,246.07,240.16,240.61,81684.0,225.6104,226.9663,221.5151,221.9302,81684.0
2020-03-25 13:55:00,240.37,242.63,240.34,242.48,39841.0,221.7088,223.7934,221.6812,223.655,39841.0
2020-03-25 14:00:00,242.77,243.21,241.42,242.07,53078.0,223.9225,224.3283,222.6773,223.2768,53078.0
2020-03-25 14:05:00,241.87,241.99,240.49,241.99,39529.0,223.0924,223.2031,221.8195,223.2031,39529.0
2020-03-25 14:10:00,242.24,243.83,241.57,243.14,40313.0,223.4336,224.9002,222.8157,224.2638,40313.0
2020-03-25 14:15:00,243.25,244.8,243.02,244.51,26367.0,224.3652,225.7949,224.1531,225.5274,26367.0
2020-03-25 14:20:00,244.3,244.87,243.52,244.56,41907.0,225.3337,225.8595,224.6143,225.5735,41907.0
2020-03-25 14:25:00,244.77,245.65,242.06,242.06,79659.0,225.7672,226.5789,223.2676,223.2676,79659.0
2020-03-25 14:30:00,241.6,242.46,240.93,242.18,58328.0,222.8433,223.6366,222.2253,223.3783,58328.0
2020-03-25 14:35:00,242.31,243.24,241.12,243.01,42636.0,223.4982,224.356,222.4006,224.1439,42636.0
2020-03-25 14:40:00,243.05,243.55,242.35,243.4,59231.0,224.1808,224.6419,223.5351,224.5036,59231.0
2020-03-25 14:45:00,243.41,244.29,242.93,243.91,35970.0,224.5128,225.3245,224.0701,224.974,35970.0
2020-03-25 14:50:00,244.04,245.36,243.33,245.31,54946.0,225.0939,226.3114,224.439,226.2653,54946.0
2020-03-25 14:55:00,245.1,245.45,243.66,244.46,57939.0,226.0716,226.3944,224.7434,225.4813,57939.0
2020-03-25 15:00:00,244.6,246.17,244.27,246.17,50406.0,225.6104,227.0585,225.306,227.0585,50406.0
2020-03-25 15:05:00,246.22,246.76,244.68,245.37,70351.0,227.1047,227.6027,225.6842,226.3206,70351.0
2020-03-25 15:10:00,245.41,246.24,244.26,245.89,95520.0,226.3575,227.1231,225.2968,226.8003,95520.0
2020-03-25 15:15:00,245.89,246.5,245.66,246.29,51725.0,226.8003,227.3629,226.5881,227.1692,51725.0
2020-03-25 15:20:00,246.28,246.49,244.51,244.73,66396.0,227.16,227.3537,225.5274,225.7303,66396.0
2020-03-25 15:25:00,244.82,244.82,242.16,243.05,87480.0,225.8133,225.8133,223.3599,224.1808,87480.0
2020-03-25 15:30:00,243.3,244.99,243.3,244.2,93377.0,224.4114,225.9701,224.4114,225.2415,93377.0
2020-03-25 15:35:00,244.15,245.22,243.34,243.64,76292.0,225.1954,226.1823,224.4482,224.725,76292.0
2020-03-25 15:40:00,243.86,244.15,241.08,241.53,79823.0,224.9279,225.1954,222.3637,222.7788,79823.0
2020-03-25 15:45:00,241.37,241.51,238.21,238.54,115754.0,222.6312,222.7603,219.7165,220.0209,115754.0
2020-03-25 15:50:00,238.51,239.01,234.05,236.55,186818.0,219.9932,220.4544,215.8795,218.1854,186818.0
2020-03-25 15:55:00,236.68,237.39,231.24,233.77,457037.0,218.3053,218.9602,213.2876,215.6212,457037.0
2020-03-26 09:30:00,234.03,239.92,233.01,237.18,122107.0,215.861,221.2938,214.9202,218.7665,122107.0
2020-03-26 09:35:00,235.93,237.99,235.19,236.03,68293.0,217.6135,219.5136,216.931,217.7058,68293.0
2020-03-26 09:40:00,236.13,236.71,232.3,235.1,47030.0,217.798,218.333,214.2653,216.848,47030.0
2020-03-26 09:45:00,235.31,237.38,234.6,235.7,50000.0,217.0417,218.951,216.3868,217.4014,50000.0
2020-03-26 09:50:00,236.17,236.17,234.14,235.84,38371.0,217.8349,217.8349,215.9625,217.5305,38371.0
2020-03-26 09:55:00,235.84,239.99,235.59,239.14,64813.0,217.5305,221.3583,217.2999,220.5743,64813.0
2020-03-26 10:00:00,239.5,241.94,237.76,240.02,86869.0,220.9064,223.1569,219.3015,221.386,86869.0
2020-03-26 10:05:00,240.05,243.65,239.54,243.65,109272.0,221.4137,224.7342,220.9433,224.7342,109272.0
2020-03-26 10:10:00,243.17,244.41,240.46,240.74,66001.0,224.2914,225.4352,221.7918,222.0501,66001.0
2020-03-26 10:15:00,241.01,243.96,239.63,243.62,54829.0,222.2991,225.0201,221.0263,224.7065,54829.0
2020-03-26 10:20:00,243.64,244.43,239.5,241.79,52755.0,224.725,225.4536,220.9064,223.0186,52755.0
2020-03-26 10:25:00,241.79,242.72,239.48,240.74,43098.0,223.0186,223.8764,220.8879,222.0501,43098.0
2020-03-26 10:30:00,240.5,241.82,239.79,241.37,50673.0,221.8287,223.0463,221.1739,222.6312,50673.0
2020-03-26 10:35:00,241.8,241.8,238.67,240.04,46418.0,223.0278,223.0278,220.1408,221.4044,46418.0
2020-03-26 10:40:00,239.86,243.26,238.66,242.59,72209.0,221.2384,224.3745,220.1316,223.7565,72209.0
2020-03-26 10:45:00,242.53,244.78,239.83,240.86,57037.0,223.7011,225.7765,221.2107,222.1608,57037.0
2020-03-26 10:50:00,240.68,242.0,240.53,241.43,39636.0,221.9948,223.2123,221.8564,222.6865,39636.0
2020-03-26 10:55:00,241.2,241.89,240.26,240.67,41261.0,222.4744,223.1108,221.6074,221.9855,41261.0
2020-03-26 11:00:00,240.84,241.64,239.01,241.64,33541.0,222.1423,222.8802,220.4544,222.8802,33541.0
2020-03-26 11:05:00,241.47,242.0,239.41,241.1,49321.0,222.7234,223.2123,220.8234,222.3822,49321.0
2020-03-26 11:10:00,241.32,243.6,241.29,243.22,42805.0,222.5851,224.6881,222.5574,224.3376,42805.0
2020-03-26 11:15:00,243.07,245.62,242.83,245.62,52508.0,224.1992,226.5512,223.9778,226.5512,52508.0
2020-03-26 11:20:00,245.62,246.22,244.02,245.44,50023.0,226.5512,227.1047,225.0755,226.3852,50023.0
2020-03-26 11:25:00,245.41,245.95,244.03,245.95,35122.0,226.3575,226.8556,225.0847,226.8556,35122.0
2020-03-26 11:30:00,245.94,247.68,245.27,247.25,49138.0,226.8464,228.4513,226.2284,228.0547,49138.0
2020-03-26 11:35:00,247.5,248.46,246.36,247.63,49591.0,228.2853,229.1708,227.2338,228.4052,49591.0
2020-03-26 11:40:00,247.65,248.84,247.04,247.16,47536.0,228.4236,229.5213,227.861,227.9717,47536.0
2020-03-26 11:45:00,247.31,247.5,246.69,246.92,41893.0,228.11,228.2853,227.5382,227.7503,41893.0
2020-03-26 11:50:00,246.75,246.92,245.86,246.54,23668.0,227.5935,227.7503,226.7726,227.3998,23668.0
2020-03-26 11:55:00,246.54,246.65,244.87,246.42,25545.0,227.3998,227.5013,225.8595,227.2891,25545.0
2020-03-26 12:00:00,246.55,247.24,246.02,246.52,29668.0,227.409,228.0455,226.9202,227.3814,29668.0
2020-03-26 12:05:00,246.46,246.72,244.92,246.01,37122.0,227.326,227.5658,225.9056,226.911,37122.0
2020-03-26 12:10:00,245.93,246.12,244.65,244.94,33741.0,226.8372,227.0124,225.6565,225.924,33741.0
2020-03-26 12:15:00,245.05,245.27,243.62,243.93,63696.0,226.0255,226.2284,224.7065,224.9924,63696.0
2020-03-26 12:20:00,243.97,244.14,242.76,243.67,36668.0,225.0293,225.1861,223.9133,224.7526,36668.0
2020-03-26 12:25:00,243.84,245.43,243.71,244.69,29323.0,224.9094,226.376,224.7895,225.6934,29323.0
2020-03-26 12:30:00,244.75,245.68,244.69,245.54,19477.0,225.7488,226.6066,225.6934,226.4774,19477.0
2020-03-26 12:35:00,245.45,246.34,244.83,245.53,30191.0,226.3944,227.2153,225.8226,226.4682,30191.0
2020-03-26 12:40:00,245.75,246.43,245.06,245.97,20446.0,226.6711,227.2984,226.0347,226.8741,20446.0
2020-03-26 12:45:00,245.97,246.03,244.9,245.68,24747.0,226.8741,226.9294,225.8871,226.6066,24747.0
2020-03-26 12:50:00,245.61,246.85,245.55,246.46,26578.0,226.542,227.6857,226.4867,227.326,26578.0
2020-03-26 12:55:00,246.46,246.61,245.52,245.6,22353.0,227.326,227.4644,226.459,226.5328,22353.0
2020-03-26 13:00:00,245.65,246.71,245.52,246.62,19378.0,226.5789,227.5566,226.459,227.4736,19378.0
2020-03-26 13:05:00,246.58,246.68,245.22,245.34,22459.0,227.4367,227.5289,226.1823,226.293,22459.0
2020-03-26 13:10:00,245.52,246.15,244.38,245.11,30116.0,226.459,227.0401,225.4075,226.0808,30116.0
2020-03-26 13:15:00,244.9,245.39,244.08,244.14,13710.0,225.8871,226.3391,225.1308,225.1861,13710.0
2020-03-26 13:20:00,243.82,243.82,242.41,243.31,20071.0,224.891,224.891,223.5904,224.4206,20071.0
2020-03-26 13:25:00,243.56,243.76,242.48,243.04,34051.0,224.6512,224.8356,223.655,224.1715,34051.0
2020-03-26 13:30:00,242.94,243.3,241.33,242.48,26587.0,224.0793,224.4114,222.5943,223.655,26587.0
2020-03-26 13:35:00,242.47,242.95,240.87,241.67,42401.0,223.6458,224.0885,222.17,222.9079,42401.0
2020-03-26 13:40:00,241.65,242.86,241.11,242.86,25698.0,222.8895,224.0055,222.3914,224.0055,25698.0
2020-03-26 13:45:00,242.68,243.13,242.22,242.86,17818.0,223.8395,224.2546,223.4152,224.0055,17818.0
2020-03-26 13:50:00,242.95,243.93,242.58,243.17,17619.0,224.0885,224.9924,223.7472,224.2914,17619.0
2020-03-26 13:55:00,243.21,244.48,242.86,244.48,33779.0,224.3283,225.4997,224.0055,225.4997,33779.0
2020-03-26 14:00:00,244.55,245.5,244.36,244.98,27831.0,225.5643,226.4406,225.3891,225.9609,27831.0
2020-03-26 14:05:00,245.23,245.23,243.28,243.98,42825.0,226.1915,226.1915,224.3929,225.0386,42825.0
2020-03-26 14:10:00,243.98,244.62,243.4,243.71,21653.0,225.0386,225.6289,224.5036,224.7895,21653.0
2020-03-26 14:15:00,243.79,243.79,242.78,243.4,15919.0,224.8633,224.8633,223.9317,224.5036,15919.0
2020-03-26 14:20:00,243.2,244.25,242.9,243.79,34610.0,224.3191,225.2876,224.0424,224.8633,34610.0
2020-03-26 14:25:00,243.94,244.85,243.66,244.85,22964.0,225.0017,225.841,224.7434,225.841,22964.0
2020-03-26 14:30:00,244.99,246.82,244.79,246.82,37132.0,225.9701,227.6581,225.7857,227.6581,37132.0
2020-03-26 14:35:00,246.82,248.22,246.31,248.03,61014.0,227.6581,228.9494,227.1877,228.7741,61014.0
2020-03-26 14:40:00,248.17,249.87,247.77,248.24,52462.0,228.9033,230.4713,228.5343,228.9678,52462.0
2020-03-26 14:45:00,248.2,248.2,246.31,247.64,47109.0,228.9309,228.9309,227.1877,228.4144,47109.0
2020-03-26 14:50:00,247.53,250.3,247.48,249.34,61659.0,228.313,230.8679,228.2668,229.9824,61659.0
2020-03-26 14:55:00,249.54,249.88,247.72,249.17,55967.0,230.1669,230.4805,228.4882,229.8256,55967.0
2020-03-26 15:00:00,249.18,249.64,247.27,247.88,52711.0,229.8349,230.2591,228.0731,228.6358,52711.0
2020-03-26 15:05:00,247.59,247.59,244.55,244.67,58175.0,228.3683,228.3683,225.5643,225.675,58175.0
2020-03-26 15:10:00,244.56,246.49,244.0,245.62,44348.0,225.5735,227.3537,225.057,226.5512,44348.0
2020-03-26 15:15:00,245.65,248.0,245.46,247.49,42603.0,226.5789,228.7465,226.4037,228.2761,42603.0
2020-03-26 15:20:00,247.69,248.51,246.47,246.64,62774.0,228.4605,229.2169,227.3352,227.4921,62774.0
2020-03-26 15:25:00,246.64,247.93,246.47,246.95,38173.0,227.4921,228.6819,227.3352,227.778,38173.0
2020-03-26 15:30:00,246.75,248.7,246.33,248.42,52126.0,227.5935,229.3921,227.2061,229.1339,52126.0
2020-03-26 15:35:00,248.41,248.88,246.15,247.9,110129.0,229.1246,229.5581,227.0401,228.6542,110129.0
2020-03-26 15:40:00,248.0,248.72,247.07,247.43,87403.0,228.7465,229.4106,227.8887,228.2207,87403.0
2020-03-26 15:45:00,247.22,248.09,245.68,247.29,84878.0,228.027,228.8295,226.6066,228.0916,84878.0
2020-03-26 15:50:00,247.42,255.36,247.21,254.76,232897.0,228.2115,235.5351,228.0178,234.9817,232897.0
2020-03-26 15:55:00,254.76,257.96,253.73,254.42,802604.0,234.9817,237.9332,234.0316,234.668,802604.0
2020-03-27 09:30:00,242.94,246.38,242.0,246.38,142229.0,224.0793,227.2522,223.2123,227.2522,142229.0
2020-03-27 09:35:00,245.98,246.77,244.9,246.0,63364.0,226.8833,227.612,225.8871,226.9017,63364.0
2020-03-27 09:40:00,245.96,247.0,245.0,245.91,44162.0,226.8648,227.8241,225.9794,226.8187,44162.0
2020-03-27 09:45:00,245.97,246.19,242.16,244.14,52011.0,226.8741,227.077,223.3599,225.1861,52011.0
2020-03-27 09:50:00,244.24,245.51,242.48,242.74,31332.0,225.2784,226.4498,223.655,223.8948,31332.0
2020-03-27 09:55:00,242.45,244.21,242.22,242.49,33077.0,223.6273,225.2507,223.4152,223.6642,33077.0
2020-03-27 10:00:00,242.67,243.38,241.28,242.48,33200.0,223.8303,224.4851,222.5482,223.655,33200.0
2020-03-27 10:05:00,242.3,243.94,242.07,243.77,35602.0,223.489,225.0017,223.2768,224.8449,35602.0
2020-03-27 10:10:00,243.9,243.92,242.06,243.07,43012.0,224.9648,224.9832,223.2676,224.1992,43012.0
2020-03-27 10:15:00,242.77,243.44,242.2,242.67,26204.0,223.9225,224.5405,223.3968,223.8303,26204.0
2020-03-27 10:20:00,242.5,242.83,241.05,242.09,34773.0,223.6735,223.9778,222.336,223.2953,34773.0
2020-03-27 10:25:00,242.08,243.17,241.74,242.72,33592.0,223.2861,224.2914,222.9725,223.8764,33592.0
2020-03-27 10:30:00,242.67,242.7,241.32,241.82,28614.0,223.8303,223.8579,222.5851,223.0463,28614.0
2020-03-27 10:35:00,241.78,241.81,240.2,240.77,21455.0,223.0094,223.037,221.552,222.0778,21455.0
2020-03-27 10:40:00,240.41,240.97,239.11,239.57,29407.0,221.7457,222.2622,220.5466,220.9709,29407.0
2020-03-27 10:45:00,239.55,242.97,239.25,242.21,41840.0,220.9525,224.107,220.6758,223.406,41840.0
2020-03-27 10:50:00,242.2,242.2,240.02,240.52,26437.0,223.3968,223.3968,221.386,221.8472,26437.0
2020-03-27 10:55:00,240.65,240.83,239.38,239.73,26490.0,221.9671,222.1331,220.7957,221.1185,26490.0
2020-03-27 11:00:00,239.51,241.5,239.5,241.5,18166.0,220.9156,222.7511,220.9064,222.7511,18166.0
2020-03-27 11:05:00,241.86,242.34,240.93,242.23,17206.0,223.0831,223.5259,222.2253,223.4244,17206.0
2020-03-27 11:10:00,242.22,242.72,241.16,241.16,24860.0,223.4152,223.8764,222.4375,222.4375,24860.0
2020-03-27 11:15:00,241.38,242.82,241.18,242.46,47211.0,222.6404,223.9686,222.4559,223.6366,47211.0
2020-03-27 11:20:00,242.46,242.5,240.27,241.59,24351.0,223.6366,223.6735,221.6166,222.8341,24351.0
2020-03-27 11:25:00,241.43,241.43,239.17,240.5,37393.0,222.6865,222.6865,220.602,221.8287,37393.0
2020-03-27 11:30:00,240.57,241.33,238.82,241.07,35064.0,221.8933,222.5943,220.2792,222.3545,35064.0
2020-03-27 11:35:00,241.21,241.42,240.4,241.09,32953.0,222.4836,222.6773,221.7365,222.3729,32953.0
2020-03-27 11:40:00,240.86,240.92,239.47,240.2,31074.0,222.1608,222.2161,220.8787,221.552,31074.0
2020-03-27 11:45:00,240.12,240.86,238.78,239.19,51338.0,221.4782,222.1608,220.2423,220.6204,51338.0
2020-03-27 11:50:00,239.11,239.91,239.07,239.62,24543.0,220.5466,221.2845,220.5097,221.0171,24543.0
2020-03-27 11:55:00,239.72,239.72,238.31,239.11,24891.0,221.1093,221.1093,219.8088,220.5466,24891.0
2020-03-27 12:00:00,238.75,240.63,238.24,239.62,45339.0,220.2146,221.9486,219.7442,221.0171,45339.0
2020-03-27 12:05:00,239.26,240.33,238.58,239.0,21230.0,220.685,221.6719,220.0578,220.4452,21230.0
2020-03-27 12:10:00,239.24,240.4,239.02,240.02,39216.0,220.6666,221.7365,220.4636,221.386,39216.0
2020-03-27 12:15:00,240.33,240.97,239.59,240.97,33713.0,221.6719,222.2622,220.9894,222.2622,33713.0
2020-03-27 12:20:00,240.76,241.39,240.69,241.26,28677.0,222.0685,222.6496,222.004,222.5297,28677.0
2020-03-27 12:25:00,241.11,241.91,240.91,241.71,20149.0,222.3914,223.1293,222.2069,222.9448,20149.0
2020-03-27 12:30:00,241.59,243.5,241.38,243.1,35402.0,222.8341,224.5958,222.6404,224.2269,35402.0
2020-03-27 12:35:00,243.06,243.12,242.01,242.63,12890.0,224.19,224.2453,223.2215,223.7934,12890.0
2020-03-27 12:40:00,242.88,242.88,241.53,242.69,26653.0,224.024,224.024,222.7788,223.8487,26653.0
2020-03-27 12:45:00,242.87,243.11,242.41,243.0,24593.0,224.0147,224.2361,223.5904,224.1346,24593.0
2020-03-27 12:50:00,242.96,243.45,242.1,243.28,25941.0,224.0977,224.5497,223.3045,224.3929,25941.0
2020-03-27 12:55:00,243.38,244.95,243.34,244.92,38721.0,224.4851,225.9333,224.4482,225.9056,38721.0
2020-03-27 13:00:00,244.78,245.36,244.27,244.69,18144.0,225.7765,226.3114,225.306,225.6934,18144.0
2020-03-27 13:05:00,244.88,244.88,243.62,243.88,14698.0,225.8687,225.8687,224.7065,224.9463,14698.0
2020-03-27 13:10:00,244.19,244.75,243.71,243.87,9448.0,225.2323,225.7488,224.7895,224.9371,9448.0
2020-03-27 13:15:00,243.88,244.76,243.23,244.24,14793.0,224.9463,225.758,224.3468,225.2784,14793.0
2020-03-27 13:20:00,244.27,245.67,244.15,245.44,33531.0,225.306,226.5974,225.1954,226.3852,33531.0
2020-03-27 13:25:00,245.5,247.16,244.76,245.06,33375.0,226.4406,227.9717,225.758,226.0347,33375.0
2020-03-27 13:30:00,244.95,247.6,244.58,247.42,25412.0,225.9333,228.3775,225.592,228.2115,25412.0
2020-03-27 13:35:00,247.53,247.53,245.95,247.5,24122.0,228.313,228.313,226.8556,228.2853,24122.0
2020-03-27 13:40:00,247.57,250.42,247.34,247.87,73878.0,228.3499,230.9786,228.1377,228.6266,73878.0
2020-03-27 13:45:00,247.75,248.8,247.23,247.48,25155.0,228.5159,229.4844,228.0362,228.2668,25155.0
2020-03-27 13:50:00,247.8,247.9,246.85,247.14,18760.0,228.562,228.6542,227.6857,227.9532,18760.0
2020-03-27 13:55:00,247.18,247.98,246.04,246.19,13032.0,227.9901,228.728,226.9386,227.077,13032.0
2020-03-27 14:00:00,246.35,247.24,244.6,244.6,25552.0,227.2246,228.0455,225.6104,225.6104,25552.0
2020-03-27 14:05:00,245.23,245.73,243.38,244.32,28831.0,226.1915,226.6527,224.4851,225.3522,28831.0
2020-03-27 14:10:00,244.19,245.68,244.19,245.55,21514.0,225.2323,226.6066,225.2323,226.4867,21514.0
2020-03-27 14:15:00,245.83,246.82,245.39,246.54,13237.0,226.7449,227.6581,226.3391,227.3998,13237.0
2020-03-27 14:20:00,246.66,247.09,245.51,245.89,22032.0,227.5105,227.9071,226.4498,226.8003,22032.0
2020-03-27 14:25:00,245.68,247.74,245.68,247.43,25421.0,226.6066,228.5067,226.6066,228.2207,25421.0
2020-03-27 14:30:00,247.75,249.39,247.21,248.47,32379.0,228.5159,230.0286,228.0178,229.18,32379.0
2020-03-27 14:35:00,248.22,250.0,247.75,249.28,36633.0,228.9494,230.5912,228.5159,229.9271,36633.0
2020-03-27 14:40:00,249.53,249.61,247.22,247.56,18367.0,230.1577,230.2315,228.027,228.3406,18367.0
2020-03-27 14:45:00,247.36,248.39,246.88,247.22,25024.0,228.1562,229.1062,227.7134,228.027,25024.0
2020-03-27 14:50:00,247.04,248.93,246.5,248.22,20502.0,227.861,229.6043,227.3629,228.9494,20502.0
2020-03-27 14:55:00,248.26,251.0,248.07,250.92,36311.0,228.9863,231.5136,228.811,231.4398,36311.0
2020-03-27 15:00:00,250.63,251.53,248.31,248.42,66942.0,231.1723,232.0024,229.0324,229.1339,66942.0
2020-03-27 15:05:00,248.45,250.23,248.45,250.11,40222.0,229.1615,230.8033,229.1615,230.6927,40222.0
2020-03-27 15:10:00,249.97,251.5,248.69,249.54,39452.0,230.5635,231.9747,229.3829,230.1669,39452.0
2020-03-27 15:15:00,249.3,250.81,248.89,250.52,34902.0,229.9455,231.3383,229.5674,231.0708,34902.0
2020-03-27 15:20:00,250.18,250.81,249.45,250.63,26236.0,230.7572,231.3383,230.0839,231.1723,26236.0
2020-03-27 15:25:00,250.51,251.6,249.64,250.08,52688.0,231.0616,232.067,230.2591,230.665,52688.0
2020-03-27 15:30:00,249.9,250.21,248.16,248.31,35373.0,230.499,230.7849,228.894,229.0324,35373.0
2020-03-27 15:35:00,248.31,248.31,247.01,247.18,33281.0,229.0324,229.0324,227.8333,227.9901,33281.0
2020-03-27 15:40:00,247.04,247.04,244.64,245.24,43852.0,227.861,227.861,225.6473,226.2007,43852.0
2020-03-27 15:45:00,245.48,246.59,245.03,245.03,36412.0,226.4221,227.4459,226.007,226.007,36412.0
2020-03-27 15:50:00,245.2,245.23,242.23,243.0,101527.0,226.1638,226.1915,223.4244,224.1346,101527.0
2020-03-27 15:55:00,243.11,244.09,241.18,241.26,405555.0,224.2361,225.14,222.4559,222.5297,405555.0
2020-03-30 09:30:00,242.64,249.0,242.64,246.9,117171.0,223.8026,229.6688,223.8026,227.7319,117171.0
2020-03-30 09:35:00,246.97,248.94,245.04,245.56,66331.0,227.7964,229.6135,226.0163,226.4959,66331.0
2020-03-30 09:40:00,245.39,246.26,243.1,243.56,51311.0,226.3391,227.1416,224.2269,224.6512,51311.0
2020-03-30 09:45:00,243.56,247.66,242.9,247.29,57936.0,224.6512,228.4329,224.0424,228.0916,57936.0
2020-03-30 09:50:00,247.7,248.74,245.96,246.69,30706.0,228.4698,229.429,226.8648,227.5382,30706.0
2020-03-30 09:55:00,246.58,247.34,244.89,245.91,33740.0,227.4367,228.1377,225.8779,226.8187,33740.0
2020-03-30 10:00:00,246.03,246.97,245.18,246.97,30001.0,226.9294,227.7964,226.1454,227.7964,30001.0
2020-03-30 10:05:00,246.86,247.0,245.59,246.21,16308.0,227.695,227.8241,226.5236,227.0954,16308.0
2020-03-30 10:10:00,246.32,247.63,245.59,247.63,48044.0,227.1969,228.4052,226.5236,228.4052,48044.0
2020-03-30 10:15:00,247.88,251.11,247.64,250.89,59299.0,228.6358,231.615,228.4144,231.4121,59299.0
2020-03-30 10:20:00,250.88,252.95,250.62,252.34,35241.0,231.4029,233.3122,231.1631,232.7495,35241.0
2020-03-30 10:25:00,251.87,253.29,251.84,252.55,41239.0,232.316,233.6258,232.2883,232.9432,41239.0
2020-03-30 10:30:00,252.33,252.72,251.1,252.33,29071.0,232.7403,233.1,231.6058,232.7403,29071.0
2020-03-30 10:35:00,252.5,253.46,252.26,253.33,30651.0,232.8971,233.7826,232.6757,233.6627,30651.0
2020-03-30 10:40:00,253.46,253.95,252.98,253.14,25805.0,233.7826,234.2345,233.3398,233.4874,25805.0
2020-03-30 10:45:00,253.07,254.09,252.79,253.93,43325.0,233.4229,234.3637,233.1646,234.2161,43325.0
2020-03-30 10:50:00,253.92,253.92,250.84,250.84,35422.0,234.2069,234.2069,231.366,231.366,35422.0
2020-03-30 10:55:00,250.72,250.78,248.52,250.16,34702.0,231.2553,231.3106,229.2261,230.7388,34702.0
2020-03-30 11:00:00,250.32,252.05,249.92,251.62,18785.0,230.8864,232.482,230.5174,232.0854,18785.0
2020-03-30 11:05:00,251.79,252.86,251.15,252.4,38394.0,232.2422,233.2292,231.6519,232.8049,38394.0
2020-03-30 11:10:00,252.74,253.85,252.74,253.2,43232.0,233.1185,234.1423,233.1185,233.5428,43232.0
2020-03-30 11:15:00,253.19,253.83,252.83,253.74,42824.0,233.5335,234.1239,233.2015,234.0408,42824.0
2020-03-30 11:20:00,253.74,253.84,251.9,251.96,47108.0,234.0408,234.1331,232.3437,232.399,47108.0
2020-03-30 11:25:00,251.95,252.55,251.63,251.96,53626.0,232.3898,232.9432,232.0947,232.399,53626.0
2020-03-30 11:30:00,252.02,252.4,251.24,251.49,44455.0,232.4544,232.8049,231.7349,231.9655,44455.0
2020-03-30 11:35:00,251.37,251.67,250.42,251.08,40173.0,231.8548,232.1315,230.9786,231.5874,40173.0
2020-03-30 11:40:00,250.88,251.45,250.63,251.3,25760.0,231.4029,231.9286,231.1723,231.7903,25760.0
2020-03-30 11:45:00,251.22,251.48,250.13,250.92,31310.0,231.7165,231.9563,230.7111,231.4398,31310.0
2020-03-30 11:50:00,251.02,251.09,249.44,250.0,29194.0,231.532,231.5966,230.0747,230.5912,29194.0
2020-03-30 11:55:00,250.0,250.2,249.41,249.53,23546.0,230.5912,230.7757,230.047,230.1577,23546.0
2020-03-30 12:00:00,249.5,249.7,248.58,248.85,27325.0,230.13,230.3145,229.2814,229.5305,27325.0
2020-03-30 12:05:00,248.96,249.34,248.42,248.83,29786.0,229.6319,229.9824,229.1339,229.512,29786.0
2020-03-30 12:10:00,248.82,249.01,247.95,248.48,29391.0,229.5028,229.6781,228.7003,229.1892,29391.0
2020-03-30 12:15:00,248.25,248.69,247.68,248.41,32858.0,228.9771,229.3829,228.4513,229.1246,32858.0
2020-03-30 12:20:00,248.23,248.94,248.1,248.81,27460.0,228.9586,229.6135,228.8387,229.4936,27460.0
2020-03-30 12:25:00,248.84,249.54,248.71,249.35,12777.0,229.5213,230.1669,229.4013,229.9917,12777.0
2020-03-30 12:30:00,249.26,249.39,248.38,248.72,20239.0,229.9086,230.0286,229.097,229.4106,20239.0
2020-03-30 12:35:00,248.72,249.66,248.61,249.59,12707.0,229.4106,230.2776,229.3091,230.213,12707.0
2020-03-30 12:40:00,249.59,250.0,249.3,249.62,27750.0,230.213,230.5912,229.9455,230.2407,27750.0
2020-03-30 12:45:00,249.59,249.98,249.47,249.68,22801.0,230.213,230.5727,230.1023,230.296,22801.0
2020-03-30 12:50:00,249.75,250.7,249.75,250.7,23269.0,230.3606,231.2369,230.3606,231.2369,23269.0
2020-03-30 12:55:00,250.75,250.75,250.05,250.26,10702.0,231.283,231.283,230.6373,230.831,10702.0
2020-03-30 13:00:00,250.15,250.57,249.6,250.49,23228.0,230.7296,231.1169,230.2223,231.0432,23228.0
2020-03-30 13:05:00,250.39,250.44,249.29,249.38,15505.0,230.9509,230.997,229.9363,230.0193,15505.0
2020-03-30 13:10:00,249.33,249.88,248.82,249.69,25751.0,229.9732,230.4805,229.5028,230.3053,25751.0
2020-03-30 13:15:00,249.62,249.92,249.52,249.63,19803.0,230.2407,230.5174,230.1485,230.2499,19803.0
2020-03-30 13:20:00,249.64,249.67,248.08,248.28,17373.0,230.2591,230.2868,228.8203,229.0047,17373.0
2020-03-30 13:25:00,248.2,248.88,247.83,248.32,50482.0,228.9309,229.5581,228.5897,229.0416,50482.0
2020-03-30 13:30:00,248.22,248.34,247.69,248.16,45971.0,228.9494,229.0601,228.4605,228.894,45971.0
2020-03-30 13:35:00,248.05,248.07,247.64,247.85,18906.0,228.7926,228.811,228.4144,228.6081,18906.0
2020-03-30 13:40:00,248.02,248.29,247.02,248.12,91412.0,228.7649,229.014,227.8425,228.8572,91412.0
2020-03-30 13:45:00,248.23,248.34,247.09,247.26,23827.0,228.9586,229.0601,227.9071,228.0639,23827.0
2020-03-30 13:50:00,247.06,247.33,245.91,246.29,31965.0,227.8794,228.1285,226.8187,227.1692,31965.0
2020-03-30 13:55:00,246.24,246.61,245.21,246.02,36818.0,227.1231,227.4644,226.1731,226.9202,36818.0
2020-03-30 14:00:00,246.03,246.49,245.52,245.93,55183.0,226.9294,227.3537,226.459,226.8372,55183.0
2020-03-30 14:05:00,245.92,246.64,245.69,246.57,28128.0,226.8279,227.4921,226.6158,227.4275,28128.0
2020-03-30 14:10:00,246.56,247.53,246.28,247.53,55742.0,227.4183,228.313,227.16,228.313,55742.0
2020-03-30 14:15:00,247.27,248.26,246.98,247.74,47842.0,228.0731,228.9863,227.8057,228.5067,47842.0
2020-03-30 14:20:00,247.75,248.67,247.39,248.13,36580.0,228.5159,229.3645,228.1838,228.8664,36580.0
2020-03-30 14:25:00,248.1,248.69,247.61,248.69,26114.0,228.8387,229.3829,228.3867,229.3829,26114.0
2020-03-30 14:30:00,248.57,248.79,248.1,248.41,20796.0,229.2722,229.4751,228.8387,229.1246,20796.0
2020-03-30 14:35:00,248.48,248.87,248.38,248.84,13857.0,229.1892,229.5489,229.097,229.5213,13857.0
2020-03-30 14:40:00,248.84,249.19,248.62,249.08,32888.0,229.5213,229.8441,229.3183,229.7426,32888.0
2020-03-30 14:45:00,249.08,249.17,247.91,248.59,19845.0,229.7426,229.8256,228.6635,229.2907,19845.0
2020-03-30 14:50:00,248.65,249.08,248.32,248.59,22911.0,229.346,229.7426,229.0416,229.2907,22911.0
2020-03-30 14:55:00,248.53,248.74,247.39,248.07,42348.0,229.2353,229.429,228.1838,228.811,42348.0
2020-03-30 15:00:00,248.08,248.1,247.56,247.79,30620.0,228.8203,228.8387,228.3406,228.5528,30620.0
2020-03-30 15:05:00,247.71,249.14,247.61,248.99,35828.0,228.479,229.798,228.3867,229.6596,35828.0
2020-03-30 15:10:00,248.95,249.72,248.75,249.41,68058.0,229.6227,230.3329,229.4382,230.047,68058.0
2020-03-30 15:15:00,249.41,249.62,248.41,249.51,56473.0,230.047,230.2407,229.1246,230.1392,56473.0
2020-03-30 15:20:00,249.44,249.85,249.18,249.19,45380.0,230.0747,230.4528,229.8349,229.8441,45380.0
2020-03-30 15:25:00,249.41,249.69,247.46,248.67,52228.0,230.047,230.3053,228.2484,229.3645,52228.0
2020-03-30 15:30:00,248.74,249.56,247.94,248.53,46600.0,229.429,230.1854,228.6911,229.2353,46600.0
2020-03-30 15:35:00,248.35,249.43,248.0,248.69,46389.0,229.0693,230.0654,228.7465,229.3829,46389.0
2020-03-30 15:40:00,249.01,250.24,248.74,250.12,76352.0,229.6781,230.8126,229.429,230.7019,76352.0
2020-03-30 15:45:00,250.0,250.36,249.41,249.41,66081.0,230.5912,230.9232,230.047,230.047,66081.0
2020-03-30 15:50:00,250.1,252.73,249.45,251.6,127403.0,230.6834,233.1093,230.0839,232.067,127403.0
2020-03-30 15:55:00,251.79,252.23,250.69,251.13,214197.0,232.2422,232.6481,231.2276,231.6335,214197.0
2020-03-31 09:30:00,243.48,250.33,243.0,248.41,213659.0,224.5774,230.8956,224.1346,229.1246,213659.0
2020-03-31 09:35:00,248.75,248.87,245.0,247.85,54213.0,229.4382,229.5489,225.9794,228.6081,54213.0
2020-03-31 09:40:00,247.67,248.02,245.72,245.76,27954.0,228.4421,228.7649,226.6435,226.6804,27954.0
2020-03-31 09:45:00,245.52,246.29,244.36,244.75,50151.0,226.459,227.1692,225.3891,225.7488,50151.0
2020-03-31 09:50:00,244.68,245.28,243.7,244.75,52873.0,225.6842,226.2376,224.7803,225.7488,52873.0
2020-03-31 09:55:00,244.75,245.95,244.04,244.38,47778.0,225.7488,226.8556,225.0939,225.4075,47778.0
2020-03-31 10:00:00,244.44,247.88,244.4,247.27,41949.0,225.4628,228.6358,225.426,228.0731,41949.0
2020-03-31 10:05:00,247.29,249.24,247.11,248.82,39283.0,228.0916,229.8902,227.9256,229.5028,39283.0
2020-03-31 10:10:00,249.01,251.18,248.98,250.35,44767.0,229.6781,231.6796,229.6504,230.914,44767.0
2020-03-31 10:15:00,250.62,250.74,249.65,249.7,20684.0,231.1631,231.2737,230.2684,230.3145,20684.0
2020-03-31 10:20:00,249.69,250.25,248.66,248.88,29410.0,230.3053,230.8218,229.3552,229.5581,29410.0
2020-03-31 10:25:00,248.78,249.0,246.27,247.46,49765.0,229.4659,229.6688,227.1508,228.2484,49765.0
2020-03-31 10:30:00,247.46,248.64,247.46,248.15,15899.0,228.2484,229.3368,228.2484,228.8848,15899.0
2020-03-31 10:35:00,248.13,248.98,247.86,248.83,26095.0,228.8664,229.6504,228.6173,229.512,26095.0
2020-03-31 10:40:00,248.53,249.64,248.52,249.35,29234.0,229.2353,230.2591,229.2261,229.9917,29234.0
2020-03-31 10:45:00,249.26,250.75,248.96,250.16,38016.0,229.9086,231.283,229.6319,230.7388,38016.0
2020-03-31 10:50:00,250.08,251.5,249.81,251.5,46569.0,230.665,231.9747,230.4159,231.9747,46569.0
2020-03-31 10:55:00,251.71,251.71,250.4,250.59,37230.0,232.1684,232.1684,230.9601,231.1354,37230.0
2020-03-31 11:00:00,250.59,250.76,249.93,250.21,38733.0,231.1354,231.2922,230.5266,230.7849,38733.0
2020-03-31 11:05:00,250.31,251.0,249.96,250.97,27265.0,230.8771,231.5136,230.5543,231.4859,27265.0
2020-03-31 11:10:00,251.1,251.5,250.51,250.73,24137.0,231.6058,231.9747,231.0616,231.2645,24137.0
2020-03-31 11:15:00,250.83,250.97,250.1,250.23,30676.0,231.3568,231.4859,230.6834,230.8033,30676.0
2020-03-31 11:20:00,250.23,251.57,249.8,251.1,39119.0,230.8033,232.0393,230.4067,231.6058,39119.0
2020-03-31 11:25:00,251.21,251.99,250.99,251.64,25528.0,231.7073,232.4267,231.5043,232.1039,25528.0
2020-03-31 11:30:00,251.65,253.27,251.64,252.6,42428.0,232.1131,233.6073,232.1039,232.9893,42428.0
2020-03-31 11:35:00,252.8,252.97,251.51,251.66,28050.0,233.1738,233.3306,231.984,232.1223,28050.0
2020-03-31 11:40:00,251.59,252.55,251.48,252.01,22139.0,232.0578,232.9432,231.9563,232.4451,22139.0
2020-03-31 11:45:00,252.03,252.58,251.67,252.23,28724.0,232.4636,232.9709,232.1315,232.6481,28724.0
2020-03-31 11:50:00,252.1,252.45,251.54,251.54,29160.0,232.5282,232.851,232.0116,232.0116,29160.0
2020-03-31 11:55:00,251.82,252.65,251.52,252.24,16349.0,232.2699,233.0355,231.9932,232.6573,16349.0
2020-03-31 12:00:00,252.21,252.44,251.52,251.8,27506.0,232.6296,232.8418,231.9932,232.2515,27506.0
2020-03-31 12:05:00,251.83,252.28,251.56,251.8,17051.0,232.2791,232.6942,232.0301,232.2515,17051.0
2020-03-31 12:10:00,251.79,251.79,251.09,251.34,20626.0,232.2422,232.2422,231.5966,231.8272,20626.0
2020-03-31 12:15:00,251.47,251.71,251.01,251.33,22757.0,231.9471,232.1684,231.5228,231.8179,22757.0
2020-03-31 12:20:00,251.27,251.6,251.07,251.52,27124.0,231.7626,232.067,231.5781,231.9932,27124.0
2020-03-31 12:25:00,251.41,252.17,251.16,251.81,71822.0,231.8917,232.5927,231.6611,232.2607,71822.0
2020-03-31 12:30:00,251.6,252.32,251.54,251.83,79774.0,232.067,232.7311,232.0116,232.2791,79774.0
2020-03-31 12:35:00,251.74,252.06,251.21,251.48,37298.0,232.1961,232.4913,231.7073,231.9563,37298.0
2020-03-31 12:40:00,251.42,251.73,251.1,251.38,26157.0,231.901,232.1869,231.6058,231.8641,26157.0
2020-03-31 12:45:00,251.38,252.31,251.32,252.11,24834.0,231.8641,232.7219,231.8087,232.5374,24834.0
2020-03-31 12:50:00,252.1,253.09,251.85,252.93,22631.0,232.5282,233.4413,232.2976,233.2937,22631.0
2020-03-31 12:55:00,252.79,253.33,252.55,253.33,35581.0,233.1646,233.6627,232.9432,233.6627,35581.0
2020-03-31 13:00:00,253.31,254.36,253.14,253.29,36767.0,233.6442,234.6127,233.4874,233.6258,36767.0
2020-03-31 13:05:00,253.4,254.24,253.23,254.08,29234.0,233.7272,234.502,233.5704,234.3544,29234.0
2020-03-31 13:10:00,253.99,254.19,253.18,253.62,33917.0,234.2714,234.4559,233.5243,233.9302,33917.0
2020-03-31 13:15:00,253.43,253.73,253.0,253.24,31302.0,233.7549,234.0316,233.3583,233.5797,31302.0
2020-03-31 13:20:00,253.21,253.68,251.38,251.65,33204.0,233.552,233.9855,231.8641,232.1131,33204.0
2020-03-31 13:25:00,251.69,252.76,251.69,252.76,29927.0,232.15,233.1369,232.15,233.1369,29927.0
2020-03-31 13:30:00,252.7,253.62,252.16,252.81,23918.0,233.0816,233.9302,232.5835,233.183,23918.0
2020-03-31 13:35:00,252.8,253.31,252.5,252.72,31732.0,233.1738,233.6442,232.8971,233.1,31732.0
2020-03-31 13:40:00,252.73,253.32,252.72,252.87,35937.0,233.1093,233.6534,233.1,233.2384,35937.0
2020-03-31 13:45:00,252.96,253.25,252.7,253.19,30133.0,233.3214,233.5889,233.0816,233.5335,30133.0
2020-03-31 13:50:00,253.12,253.5,252.74,253.02,26010.0,233.469,233.8195,233.1185,233.3767,26010.0
2020-03-31 13:55:00,253.17,253.85,252.96,253.42,19855.0,233.5151,234.1423,233.3214,233.7457,19855.0
2020-03-31 14:00:00,253.59,253.59,252.91,253.16,25915.0,233.9025,233.9025,233.2753,233.5059,25915.0
2020-03-31 14:05:00,253.25,253.93,253.13,253.85,22584.0,233.5889,234.2161,233.4782,234.1423,22584.0
2020-03-31 14:10:00,253.94,254.53,252.98,253.1,29561.0,234.2253,234.7695,233.3398,233.4505,29561.0
2020-03-31 14:15:00,253.09,253.37,252.47,252.94,39881.0,233.4413,233.6996,232.8694,233.3029,39881.0
2020-03-31 14:20:00,252.92,253.26,252.82,253.1,28003.0,233.2845,233.5981,233.1923,233.4505,28003.0
2020-03-31 14:25:00,252.97,253.67,252.89,253.09,21430.0,233.3306,233.9763,233.2568,233.4413,21430.0
2020-03-31 14:30:00,253.05,253.31,252.72,252.95,21611.0,233.4044,233.6442,233.1,233.3122,21611.0
2020-03-31 14:35:00,253.01,253.9,252.91,253.43,15826.0,233.3675,234.1884,233.2753,233.7549,15826.0
2020-03-31 14:40:00,253.41,253.84,252.95,253.52,19282.0,233.7365,234.1331,233.3122,233.8379,19282.0
2020-03-31 14:45:00,253.66,253.73,252.81,253.25,22539.0,233.9671,234.0316,233.183,233.5889,22539.0
2020-03-31 14:50:00,253.33,253.96,252.25,252.64,23362.0,233.6627,234.2438,232.6665,233.0262,23362.0
2020-03-31 14:55:00,252.7,253.76,252.56,252.83,26036.0,233.0816,234.0593,232.9525,233.2015,26036.0
2020-03-31 15:00:00,252.74,252.94,251.01,251.17,25731.0,233.1185,233.3029,231.5228,231.6704,25731.0
2020-03-31 15:05:00,251.17,251.67,250.52,251.37,25492.0,231.6704,232.1315,231.0708,231.8548,25492.0
2020-03-31 15:10:00,251.19,251.72,249.84,250.49,42218.0,231.6888,232.1777,230.4436,231.0432,42218.0
2020-03-31 15:15:00,250.39,250.96,249.53,250.24,40700.0,230.9509,231.4767,230.1577,230.8126,40700.0
2020-03-31 15:20:00,250.13,250.44,248.62,248.68,46971.0,230.7111,230.997,229.3183,229.3737,46971.0
2020-03-31 15:25:00,248.86,250.36,248.44,249.47,39792.0,229.5397,230.9232,229.1523,230.1023,39792.0
2020-03-31 15:30:00,249.33,250.24,249.33,250.24,29131.0,229.9732,230.8126,229.9732,230.8126,29131.0
2020-03-31 15:35:00,250.22,250.49,249.45,249.61,34230.0,230.7941,231.0432,230.0839,230.2315,34230.0
2020-03-31 15:40:00,249.69,250.3,248.89,249.45,35933.0,230.3053,230.8679,229.5674,230.0839,35933.0
2020-03-31 15:45:00,249.54,250.16,248.23,248.73,66910.0,230.1669,230.7388,228.9586,229.4198,66910.0
2020-03-31 15:50:00,249.52,252.09,248.67,249.43,133658.0,230.1485,232.5189,229.3645,230.0654,133658.0
2020-03-31 15:55:00,249.48,250.65,248.62,248.92,252555.0,230.1116,231.1907,229.3183,229.595,252555.0
2020-04-01 09:30:00,238.69,243.0,238.0,242.66,143666.0,220.1593,224.1346,219.5228,223.821,143666.0
2020-04-01 09:35:00,242.97,246.61,241.9,244.31,84715.0,224.107,227.4644,223.12,225.3429,84715.0
2020-04-01 09:40:00,244.31,244.31,239.52,241.66,55703.0,225.3429,225.3429,220.9248,222.8987,55703.0
2020-04-01 09:45:00,241.39,242.04,240.17,240.45,47404.0,222.6496,223.2492,221.5244,221.7826,47404.0
2020-04-01 09:50:00,240.49,241.51,239.55,239.82,51812.0,221.8195,222.7603,220.9525,221.2015,51812.0
2020-04-01 09:55:00,239.74,240.65,239.05,239.97,30000.0,221.1277,221.9671,220.4913,221.3399,30000.0
2020-04-01 10:00:00,239.77,240.66,238.43,238.83,25156.0,221.1554,221.9763,219.9194,220.2884,25156.0
2020-04-01 10:05:00,238.57,241.49,238.55,239.45,26504.0,220.0486,222.7419,220.0301,220.8602,26504.0
2020-04-01 10:10:00,239.62,240.4,239.17,239.81,28628.0,221.0171,221.7365,220.602,221.1923,28628.0
2020-04-01 10:15:00,239.65,241.61,239.65,240.9,33851.0,221.0447,222.8526,221.0447,222.1977,33851.0
2020-04-01 10:20:00,241.19,242.71,240.65,242.06,36094.0,222.4652,223.8672,221.9671,223.2676,36094.0
2020-04-01 10:25:00,242.23,242.31,240.35,240.35,27242.0,223.4244,223.4982,221.6904,221.6904,27242.0
2020-04-01 10:30:00,240.54,243.41,240.31,242.77,35745.0,221.8656,224.5128,221.6535,223.9225,35745.0
2020-04-01 10:35:00,242.64,243.25,242.3,242.31,29998.0,223.8026,224.3652,223.489,223.4982,29998.0
2020-04-01 10:40:00,242.5,243.89,242.01,243.03,23988.0,223.6735,224.9555,223.2215,224.1623,23988.0
2020-04-01 10:45:00,243.11,245.4,242.88,245.02,26240.0,224.2361,226.3483,224.024,225.9978,26240.0
2020-04-01 10:50:00,245.07,245.07,243.18,243.19,14517.0,226.0439,226.0439,224.3007,224.3099,14517.0
2020-04-01 10:55:00,242.91,243.61,241.63,243.51,22057.0,224.0516,224.6973,222.871,224.605,22057.0
2020-04-01 11:00:00,243.53,244.42,242.63,242.87,19844.0,224.6235,225.4444,223.7934,224.0147,19844.0
2020-04-01 11:05:00,242.81,243.09,241.55,242.66,20889.0,223.9594,224.2177,222.7972,223.821,20889.0
2020-04-01 11:10:00,242.69,243.06,241.08,241.38,11299.0,223.8487,224.19,222.3637,222.6404,11299.0
2020-04-01 11:15:00,241.54,243.11,241.21,242.5,24309.0,222.788,224.2361,222.4836,223.6735,24309.0
2020-04-01 11:20:00,242.36,242.38,240.69,240.73,14878.0,223.5443,223.5628,222.004,222.0409,14878.0
2020-04-01 11:25:00,240.74,241.39,240.1,241.0,25976.0,222.0501,222.6496,221.4598,222.2899,25976.0
2020-04-01 11:30:00,240.73,242.07,240.67,241.87,14954.0,222.0409,223.2768,221.9855,223.0924,14954.0
2020-04-01 11:35:00,242.07,242.55,241.23,241.41,17912.0,223.2768,223.7196,222.5021,222.6681,17912.0
2020-04-01 11:40:00,241.27,241.49,239.89,240.59,17061.0,222.539,222.7419,221.2661,221.9117,17061.0
2020-04-01 11:45:00,240.85,240.85,239.94,240.73,16836.0,222.1516,222.1516,221.3122,222.0409,16836.0
2020-04-01 11:50:00,240.72,241.09,240.2,240.65,15465.0,222.0317,222.3729,221.552,221.9671,15465.0
2020-04-01 11:55:00,240.67,241.27,240.34,240.56,14585.0,221.9855,222.539,221.6812,221.8841,14585.0
2020-04-01 12:00:00,240.52,240.75,239.51,239.79,21475.0,221.8472,222.0593,220.9156,221.1739,21475.0
2020-04-01 12:05:00,239.58,240.33,239.25,239.36,18155.0,220.9802,221.6719,220.6758,220.7772,18155.0
2020-04-01 12:10:00,239.4,239.67,239.07,239.48,21859.0,220.8141,221.0632,220.5097,220.8879,21859.0
2020-04-01 12:15:00,239.49,239.59,238.5,238.63,21172.0,220.8971,220.9894,219.984,220.1039,21172.0
2020-04-01 12:20:00,238.68,239.02,238.39,238.87,20701.0,220.15,220.4636,219.8825,220.3253,20701.0
2020-04-01 12:25:00,238.77,239.38,237.59,237.9,30564.0,220.233,220.7957,219.1446,219.4306,30564.0
2020-04-01 12:30:00,237.89,238.76,237.87,238.76,21735.0,219.4214,220.2238,219.4029,220.2238,21735.0
2020-04-01 12:35:00,238.85,238.85,237.63,238.17,24991.0,220.3068,220.3068,219.1815,219.6796,24991.0
2020-04-01 12:40:00,238.15,238.42,236.71,237.54,27510.0,219.6612,219.9102,218.333,219.0985,27510.0
2020-04-01 12:45:00,237.59,238.2,236.02,236.26,20669.0,219.1446,219.7073,217.6965,217.9179,20669.0
2020-04-01 12:50:00,236.27,237.57,236.11,237.21,22346.0,217.9271,219.1262,217.7795,218.7942,22346.0
2020-04-01 12:55:00,237.12,237.59,236.38,237.02,30344.0,218.7111,219.1446,218.0286,218.6189,30344.0
2020-04-01 13:00:00,236.99,239.5,236.99,239.15,44001.0,218.5912,220.9064,218.5912,220.5835,44001.0
2020-04-01 13:05:00,239.16,239.78,238.53,239.47,33213.0,220.5928,221.1646,220.0117,220.8787,33213.0
2020-04-01 13:10:00,239.39,240.3,238.72,240.13,25953.0,220.8049,221.6443,220.1869,221.4875,25953.0
2020-04-01 13:15:00,240.12,240.19,239.24,239.38,27053.0,221.4782,221.5428,220.6666,220.7957,27053.0
2020-04-01 13:20:00,239.49,240.45,239.18,240.2,16103.0,220.8971,221.7826,220.6112,221.552,16103.0
2020-04-01 13:25:00,240.2,240.32,238.2,238.81,22905.0,221.552,221.6627,219.7073,220.2699,22905.0
2020-04-01 13:30:00,238.7,238.7,238.01,238.38,18733.0,220.1685,220.1685,219.532,219.8733,18733.0
2020-04-01 13:35:00,238.27,239.16,237.84,238.95,25532.0,219.7719,220.5928,219.3752,220.3991,25532.0
2020-04-01 13:40:00,239.09,239.72,238.67,238.98,17810.0,220.5282,221.1093,220.1408,220.4267,17810.0
2020-04-01 13:45:00,238.89,239.57,238.09,238.94,26290.0,220.3437,220.9709,219.6058,220.3898,26290.0
2020-04-01 13:50:00,238.84,238.84,238.05,238.18,23879.0,220.2976,220.2976,219.5689,219.6888,23879.0
2020-04-01 13:55:00,237.82,238.8,237.82,238.74,24407.0,219.3568,220.2607,219.3568,220.2054,24407.0
2020-04-01 14:00:00,238.66,239.4,237.92,238.64,16494.0,220.1316,220.8141,219.449,220.1131,16494.0
2020-04-01 14:05:00,238.68,238.96,238.47,238.59,23478.0,220.15,220.4083,219.9563,220.067,23478.0
2020-04-01 14:10:00,238.7,238.92,238.27,238.28,14677.0,220.1685,220.3714,219.7719,219.7811,14677.0
2020-04-01 14:15:00,238.22,238.78,238.0,238.56,25399.0,219.7257,220.2423,219.5228,220.0393,25399.0
2020-04-01 14:20:00,238.68,239.12,238.22,238.43,14599.0,220.15,220.5559,219.7257,219.9194,14599.0
2020-04-01 14:25:00,238.42,239.98,238.32,239.33,21277.0,219.9102,221.3491,219.818,220.7496,21277.0
2020-04-01 14:30:00,239.29,239.29,238.15,238.34,16559.0,220.7127,220.7127,219.6612,219.8364,16559.0
2020-04-01 14:35:00,238.44,238.97,237.91,238.97,23435.0,219.9287,220.4175,219.4398,220.4175,23435.0
2020-04-01 14:40:00,238.86,238.86,238.11,238.16,19230.0,220.3161,220.3161,219.6243,219.6704,19230.0
2020-04-01 14:45:00,238.23,238.56,238.06,238.11,20170.0,219.735,220.0393,219.5782,219.6243,20170.0
2020-04-01 14:50:00,238.17,238.35,237.75,238.16,29563.0,219.6796,219.8456,219.2922,219.6704,29563.0
2020-04-01 14:55:00,238.2,238.2,236.81,237.03,30466.0,219.7073,219.7073,218.4252,218.6281,30466.0
2020-04-01 15:00:00,237.04,237.9,236.93,236.94,24551.0,218.6373,219.4306,218.5359,218.5451,24551.0
2020-04-01 15:05:00,236.91,237.33,236.85,237.06,22556.0,218.5174,218.9048,218.4621,218.6558,22556.0
2020-04-01 15:10:00,237.05,237.46,236.72,237.41,25879.0,218.6466,219.0247,218.3422,218.9786,25879.0
2020-04-01 15:15:00,237.37,237.72,236.85,237.72,22774.0,218.9417,219.2646,218.4621,219.2646,22774.0
2020-04-01 15:20:00,237.68,237.74,236.72,236.88,29227.0,219.2277,219.283,218.3422,218.4898,29227.0
2020-04-01 15:25:00,236.93,237.19,236.56,236.56,29785.0,218.5359,218.7757,218.1946,218.1946,29785.0
2020-04-01 15:30:00,236.58,237.45,236.3,237.24,41762.0,218.2131,219.0155,217.9548,218.8218,41762.0
2020-04-01 15:35:00,237.21,237.84,236.3,236.56,45478.0,218.7942,219.3752,217.9548,218.1946,45478.0
2020-04-01 15:40:00,236.48,236.72,235.44,235.78,59961.0,218.1208,218.3422,217.1616,217.4752,59961.0
2020-04-01 15:45:00,235.88,238.52,235.75,238.52,80783.0,217.5674,220.0024,217.4475,220.0024,80783.0
2020-04-01 15:50:00,238.34,238.4,236.22,237.52,116426.0,219.8364,219.8918,217.881,219.0801,116426.0
2020-04-01 15:55:00,237.42,238.01,236.62,237.33,294725.0,218.9878,219.532,218.25,218.9048,294725.0
2020-04-02 09:30:00,235.3,236.95,233.1,235.18,123997.0,217.0324,218.5543,215.0032,216.9218,123997.0
2020-04-02 09:35:00,235.16,235.38,232.56,234.41,28779.0,216.9033,217.1062,214.5052,216.2115,28779.0
2020-04-02 09:40:00,234.41,235.63,229.5,229.86,46082.0,216.2115,217.3368,211.6827,212.0148,46082.0
2020-04-02 09:45:00,230.03,230.18,227.36,229.99,43217.0,212.1716,212.3099,209.7089,212.1347,43217.0
2020-04-02 09:50:00,229.15,229.92,227.2,228.51,28634.0,211.3599,212.0701,209.5613,210.7696,28634.0
2020-04-02 09:55:00,228.07,228.79,226.03,227.36,110039.0,210.3637,211.0278,208.4821,209.7089,110039.0
2020-04-02 10:00:00,227.3,228.73,226.32,227.24,79737.0,209.6535,210.9725,208.7496,209.5982,79737.0
2020-04-02 10:05:00,227.09,230.11,226.86,230.11,52709.0,209.4598,212.2454,209.2477,212.2454,52709.0
2020-04-02 10:10:00,230.11,230.54,229.07,230.53,61913.0,212.2454,212.642,211.2861,212.6328,61913.0
2020-04-02 10:15:00,230.41,233.29,229.0,232.91,64705.0,212.5221,215.1785,211.2215,214.828,64705.0
2020-04-02 10:20:00,233.04,234.54,232.3,234.3,54675.0,214.9479,216.3314,214.2653,216.1101,54675.0
2020-04-02 10:25:00,234.44,236.48,233.49,236.12,60393.0,216.2392,218.1208,215.363,217.7888,60393.0
2020-04-02 10:30:00,236.12,237.96,235.5,237.95,44918.0,217.7888,219.4859,217.2169,219.4767,44918.0
2020-04-02 10:35:00,238.57,241.44,238.37,241.24,31852.0,220.0486,222.6958,219.8641,222.5113,31852.0
2020-04-02 10:40:00,241.24,242.0,238.1,238.54,50314.0,222.5113,223.2123,219.6151,220.0209,50314.0
2020-04-02 10:45:00,238.55,240.48,238.15,238.54,23748.0,220.0301,221.8103,219.6612,220.0209,23748.0
2020-04-02 10:50:00,238.11,238.67,236.16,236.48,25896.0,219.6243,220.1408,217.8257,218.1208,25896.0
2020-04-02 10:55:00,236.76,238.56,236.41,238.04,27660.0,218.3791,220.0393,218.0563,219.5597,27660.0
2020-04-02 11:00:00,237.69,238.16,236.43,237.33,9609.0,219.2369,219.6704,218.0747,218.9048,9609.0
2020-04-02 11:05:00,237.38,237.58,235.82,236.49,18064.0,218.951,219.1354,217.5121,218.13,18064.0
2020-04-02 11:10:00,236.22,237.0,235.25,236.4,29569.0,217.881,218.6005,216.9863,218.047,29569.0
2020-04-02 11:15:00,236.24,238.25,236.24,236.47,27895.0,217.8995,219.7534,217.8995,218.1116,27895.0
2020-04-02 11:20:00,236.45,236.64,235.56,235.7,25215.0,218.0932,218.2684,217.2722,217.4014,25215.0
2020-04-02 11:25:00,235.86,235.86,234.21,235.19,39883.0,217.549,217.549,216.0271,216.931,39883.0
2020-04-02 11:30:00,234.98,235.71,233.46,233.48,35311.0,216.7373,217.4106,215.3353,215.3537,35311.0
2020-04-02 11:35:00,233.55,233.93,230.92,231.71,61067.0,215.4183,215.7688,212.9925,213.7211,61067.0
2020-04-02 11:40:00,231.52,233.5,231.29,232.65,46545.0,213.5459,215.3722,213.3338,214.5882,46545.0
2020-04-02 11:45:00,232.01,233.86,231.49,232.84,22647.0,213.9979,215.7042,213.5182,214.7634,22647.0
2020-04-02 11:50:00,233.22,233.93,232.6,233.73,17351.0,215.1139,215.7688,214.542,215.5843,17351.0
2020-04-02 11:55:00,233.47,235.16,233.42,235.16,27233.0,215.3445,216.9033,215.2984,216.9033,27233.0
2020-04-02 12:00:00,235.11,235.11,233.78,234.22,12151.0,216.8572,216.8572,215.6304,216.0363,12151.0
2020-04-02 12:05:00,234.16,235.19,233.94,234.87,19129.0,215.9809,216.931,215.778,216.6358,19129.0
2020-04-02 12:10:00,234.87,236.56,234.32,235.81,23536.0,216.6358,218.1946,216.1285,217.5028,23536.0
2020-04-02 12:15:00,235.89,237.89,235.64,237.2,24251.0,217.5766,219.4214,217.346,218.7849,24251.0
2020-04-02 12:20:00,237.34,237.83,236.16,236.72,23329.0,218.9141,219.366,217.8257,218.3422,23329.0
2020-04-02 12:25:00,236.72,237.92,236.52,236.75,15284.0,218.3422,219.449,218.1577,218.3699,15284.0
2020-04-02 12:30:00,236.71,237.25,236.37,236.66,18273.0,218.333,218.831,218.0194,218.2869,18273.0
2020-04-02 12:35:00,236.77,237.35,236.4,237.2,23664.0,218.3883,218.9233,218.047,218.7849,23664.0
2020-04-02 12:40:00,237.31,237.35,234.86,235.21,33874.0,218.8864,218.9233,216.6266,216.9494,33874.0
2020-04-02 12:45:00,235.48,235.48,234.19,234.89,34248.0,217.1985,217.1985,216.0086,216.6543,34248.0
2020-04-02 12:50:00,234.99,236.24,234.55,235.46,24005.0,216.7465,217.8995,216.3407,217.18,24005.0
2020-04-02 12:55:00,235.29,235.55,234.79,235.28,13069.0,217.0232,217.263,216.562,217.014,13069.0
2020-04-02 13:00:00,235.4,237.13,235.22,236.7,22883.0,217.1247,218.7204,216.9586,218.3237,22883.0
2020-04-02 13:05:00,236.67,236.67,235.53,236.32,10640.0,218.2961,218.2961,217.2446,217.9732,10640.0
2020-04-02 13:10:00,236.09,236.22,235.0,235.0,15052.0,217.7611,217.881,216.7557,216.7557,15052.0
2020-04-02 13:15:00,234.99,235.35,234.55,235.05,15583.0,216.7465,217.0786,216.3407,216.8018,15583.0
2020-04-02 13:20:00,235.02,235.62,234.74,235.61,13021.0,216.7742,217.3276,216.5159,217.3184,13021.0
2020-04-02 13:25:00,235.45,235.45,234.27,234.57,11605.0,217.1708,217.1708,216.0824,216.3591,11605.0
2020-04-02 13:30:00,234.41,235.04,233.51,234.07,9038.0,216.2115,216.7926,215.3814,215.8979,9038.0
2020-04-02 13:35:00,234.26,234.92,232.71,232.91,32171.0,216.0732,216.6819,214.6435,214.828,32171.0
2020-04-02 13:40:00,233.12,234.14,232.87,233.71,18998.0,215.0217,215.9625,214.7911,215.5659,18998.0
2020-04-02 13:45:00,233.83,234.38,233.37,234.11,13665.0,215.6766,216.1839,215.2523,215.9348,13665.0
2020-04-02 13:50:00,234.07,235.26,233.3,235.02,21043.0,215.8979,216.9955,215.1877,216.7742,21043.0
2020-04-02 13:55:00,234.94,235.59,234.04,234.48,26015.0,216.7004,217.2999,215.8703,216.2761,26015.0
2020-04-02 14:00:00,234.29,234.29,232.43,232.43,19986.0,216.1008,216.1008,214.3852,214.3852,19986.0
2020-04-02 14:05:00,232.63,232.8,231.88,232.0,19855.0,214.5697,214.7265,213.8779,213.9886,19855.0
2020-04-02 14:10:00,232.06,232.81,231.46,232.66,26669.0,214.044,214.7357,213.4906,214.5974,26669.0
2020-04-02 14:15:00,232.65,232.65,230.65,230.98,20249.0,214.5882,214.5882,212.7434,213.0478,20249.0
2020-04-02 14:20:00,231.08,231.22,229.52,230.55,47760.0,213.1401,213.2692,211.7012,212.6512,47760.0
2020-04-02 14:25:00,230.6,233.4,230.6,233.09,26172.0,212.6973,215.2799,212.6973,214.994,26172.0
2020-04-02 14:30:00,232.99,233.88,232.22,233.08,21432.0,214.9018,215.7227,214.1916,214.9848,21432.0
2020-04-02 14:35:00,233.09,234.11,232.97,233.36,23881.0,214.994,215.9348,214.8833,215.243,23881.0
2020-04-02 14:40:00,233.48,233.63,232.6,232.79,15354.0,215.3537,215.4921,214.542,214.7173,15354.0
2020-04-02 14:45:00,232.78,233.8,232.5,233.8,12895.0,214.7081,215.6489,214.4498,215.6489,12895.0
2020-04-02 14:50:00,233.77,235.18,233.04,234.38,23277.0,215.6212,216.9218,214.9479,216.1839,23277.0
2020-04-02 14:55:00,234.57,236.33,234.53,236.33,31299.0,216.3591,217.9825,216.3222,217.9825,31299.0
2020-04-02 15:00:00,236.5,236.81,235.25,235.65,20779.0,218.1393,218.4252,216.9863,217.3553,20779.0
2020-04-02 15:05:00,235.5,236.63,234.78,236.63,20685.0,217.2169,218.2592,216.5528,218.2592,20685.0
2020-04-02 15:10:00,236.44,236.58,235.29,235.51,16847.0,218.0839,218.2131,217.0232,217.2261,16847.0
2020-04-02 15:15:00,235.42,237.07,235.4,236.69,26165.0,217.1431,218.665,217.1247,218.3145,26165.0
2020-04-02 15:20:00,236.46,237.29,236.33,237.15,23262.0,218.1024,218.8679,217.9825,218.7388,23262.0
2020-04-02 15:25:00,237.16,237.44,236.09,237.2,30396.0,218.748,219.0063,217.7611,218.7849,30396.0
2020-04-02 15:30:00,237.16,237.55,235.86,237.09,38479.0,218.748,219.1078,217.549,218.6835,38479.0
2020-04-02 15:35:00,237.08,237.55,235.97,236.31,32616.0,218.6742,219.1078,217.6504,217.964,32616.0
2020-04-02 15:40:00,236.41,238.43,236.08,238.2,64011.0,218.0563,219.9194,217.7519,219.7073,64011.0
2020-04-02 15:45:00,238.35,238.4,235.99,236.38,48143.0,219.8456,219.8918,217.6689,218.0286,48143.0
2020-04-02 15:50:00,237.38,240.0,236.81,239.59,107728.0,218.951,221.3675,218.4252,220.9894,107728.0
2020-04-02 15:55:00,239.7,240.9,238.41,240.41,294104.0,221.0908,222.1977,219.901,221.7457,294104.0
2020-04-03 09:30:00,238.32,239.34,236.34,237.5,110953.0,219.818,220.7588,217.9917,219.0616,110953.0
2020-04-03 09:35:00,237.1,237.99,235.64,237.04,24277.0,218.6927,219.5136,217.346,218.6373,24277.0
2020-04-03 09:40:00,237.11,237.13,235.35,235.99,34059.0,218.7019,218.7204,217.0786,217.6689,34059.0
2020-04-03 09:45:00,235.94,236.59,234.79,234.79,57160.0,217.6227,218.2223,216.562,216.562,57160.0
2020-04-03 09:50:00,235.22,235.37,234.39,234.94,46582.0,216.9586,217.097,216.1931,216.7004,46582.0
2020-04-03 09:55:00,234.69,235.26,233.26,233.33,55252.0,216.4698,216.9955,215.1508,215.2154,55252.0
2020-04-03 10:00:00,233.51,234.7,232.25,232.54,63247.0,215.3814,216.479,214.2192,214.4867,63247.0
2020-04-03 10:05:00,232.6,234.34,232.43,233.14,48503.0,214.542,216.147,214.3852,215.0401,48503.0
2020-04-03 10:10:00,233.14,233.77,232.34,232.7,46900.0,215.0401,215.6212,214.3022,214.6343,46900.0
2020-04-03 10:15:00,232.55,232.7,230.85,231.41,47812.0,214.4959,214.6343,212.9279,213.4444,47812.0
2020-04-03 10:20:00,231.36,233.35,231.3,233.16,44021.0,213.3983,215.2338,213.343,215.0586,44021.0
2020-04-03 10:25:00,233.0,233.36,232.18,232.98,30838.0,214.911,215.243,214.1547,214.8925,30838.0
2020-04-03 10:30:00,233.12,233.35,231.97,232.57,35792.0,215.0217,215.2338,213.961,214.5144,35792.0
2020-04-03 10:35:00,232.56,232.74,231.17,231.59,30470.0,214.5052,214.6712,213.2231,213.6105,30470.0
2020-04-03 10:40:00,231.49,232.21,231.47,232.04,42124.0,213.5182,214.1823,213.4998,214.0255,42124.0
2020-04-03 10:45:00,232.0,232.89,231.51,232.4,36999.0,213.9886,214.8095,213.5367,214.3576,36999.0
2020-04-03 10:50:00,232.45,233.22,232.27,232.68,43548.0,214.4037,215.1139,214.2377,214.6158,43548.0
2020-04-03 10:55:00,232.66,233.93,232.55,233.88,24340.0,214.5974,215.7688,214.4959,215.7227,24340.0
2020-04-03 11:00:00,233.79,235.82,233.79,235.1,47603.0,215.6397,217.5121,215.6397,216.848,47603.0
2020-04-03 11:05:00,235.22,235.55,234.43,234.92,22445.0,216.9586,217.263,216.23,216.6819,22445.0
2020-04-03 11:10:00,234.8,235.53,233.34,233.37,17810.0,216.5713,217.2446,215.2246,215.2523,17810.0
2020-04-03 11:15:00,233.32,234.08,232.36,232.78,16694.0,215.2062,215.9071,214.3207,214.7081,16694.0
2020-04-03 11:20:00,232.85,233.34,231.25,231.58,25440.0,214.7726,215.2246,213.2969,213.6012,25440.0
2020-04-03 11:25:00,231.7,232.89,231.32,232.89,37078.0,213.7119,214.8095,213.3614,214.8095,37078.0
2020-04-03 11:30:00,232.87,233.47,231.52,233.47,25706.0,214.7911,215.3445,213.5459,215.3445,25706.0
2020-04-03 11:35:00,233.36,234.63,232.95,234.49,26850.0,215.243,216.4144,214.8649,216.2853,26850.0
2020-04-03 11:40:00,234.48,234.48,232.39,232.9,17718.0,216.2761,216.2761,214.3484,214.8188,17718.0
2020-04-03 11:45:00,232.77,232.77,231.86,232.13,31496.0,214.6989,214.6989,213.8595,214.1085,31496.0
2020-04-03 11:50:00,232.21,232.35,231.21,231.73,18998.0,214.1823,214.3115,213.26,213.7396,18998.0
2020-04-03 11:55:00,231.75,232.47,231.74,232.03,15570.0,213.758,214.4221,213.7488,214.0163,15570.0
2020-04-03 12:00:00,232.07,232.41,231.51,232.09,20766.0,214.0532,214.3668,213.5367,214.0716,20766.0
2020-04-03 12:05:00,232.15,232.35,231.35,231.71,18844.0,214.127,214.3115,213.3891,213.7211,18844.0
2020-04-03 12:10:00,231.8,232.26,231.57,232.01,12046.0,213.8042,214.2284,213.592,213.9979,12046.0
2020-04-03 12:15:00,232.08,232.27,231.1,231.64,23618.0,214.0624,214.2377,213.1585,213.6566,23618.0
2020-04-03 12:20:00,231.55,232.1,231.53,231.65,29196.0,213.5736,214.0809,213.5551,213.6658,29196.0
2020-04-03 12:25:00,231.64,231.87,231.16,231.84,21723.0,213.6566,213.8687,213.2138,213.8411,21723.0
2020-04-03 12:30:00,231.87,232.34,231.68,232.05,36046.0,213.8687,214.3022,213.6935,214.0347,36046.0
2020-04-03 12:35:00,231.91,232.21,231.21,231.66,21225.0,213.9056,214.1823,213.26,213.675,21225.0
2020-04-03 12:40:00,231.61,231.78,231.15,231.23,15619.0,213.6289,213.7857,213.2046,213.2784,15619.0
2020-04-03 12:45:00,231.27,231.27,230.04,230.19,29676.0,213.3153,213.3153,212.1808,212.3192,29676.0
2020-04-03 12:50:00,230.21,230.6,229.86,230.6,21932.0,212.3376,212.6973,212.0148,212.6973,21932.0
2020-04-03 12:55:00,230.59,230.75,229.84,229.85,25879.0,212.6881,212.8357,211.9963,212.0055,25879.0
2020-04-03 13:00:00,230.07,230.27,229.41,230.27,20467.0,212.2085,212.3929,211.5997,212.3929,20467.0
2020-04-03 13:05:00,230.27,230.65,230.17,230.44,15866.0,212.3929,212.7434,212.3007,212.5497,15866.0
2020-04-03 13:10:00,230.3,230.76,229.64,229.75,20325.0,212.4206,212.8449,211.8118,211.9133,20325.0
2020-04-03 13:15:00,229.65,229.9,229.16,229.5,33760.0,211.8211,212.0517,211.3691,211.6827,33760.0
2020-04-03 13:20:00,229.51,229.72,228.48,228.67,39088.0,211.6919,211.8856,210.7419,210.9172,39088.0
2020-04-03 13:25:00,228.67,228.67,227.8,227.97,23053.0,210.9172,210.9172,210.1147,210.2715,23053.0
2020-04-03 13:30:00,227.88,228.06,227.37,228.01,26291.0,210.1885,210.3545,209.7181,210.3084,26291.0
2020-04-03 13:35:00,228.0,228.47,227.78,228.01,13875.0,210.2992,210.7327,210.0963,210.3084,13875.0
2020-04-03 13:40:00,227.95,228.48,227.83,228.08,23623.0,210.2531,210.7419,210.1424,210.373,23623.0
2020-04-03 13:45:00,227.99,229.15,227.74,228.48,30588.0,210.2899,211.3599,210.0594,210.7419,30588.0
2020-04-03 13:50:00,228.57,229.4,228.48,229.24,26667.0,210.8249,211.5905,210.7419,211.4429,26667.0
2020-04-03 13:55:00,229.25,229.81,228.9,229.75,25685.0,211.4521,211.9687,211.1293,211.9133,25685.0
2020-04-03 14:00:00,229.78,230.48,229.66,230.23,37011.0,211.941,212.5866,211.8303,212.356,37011.0
2020-04-03 14:05:00,230.18,230.37,229.83,229.9,38439.0,212.3099,212.4852,211.9871,212.0517,38439.0
2020-04-03 14:10:00,230.23,230.23,229.04,229.19,33135.0,212.356,212.356,211.2584,211.3968,33135.0
2020-04-03 14:15:00,229.3,229.39,228.33,228.39,21289.0,211.4982,211.5813,210.6036,210.6589,21289.0
2020-04-03 14:20:00,228.54,229.4,228.33,229.39,19665.0,210.7972,211.5905,210.6036,211.5813,19665.0
2020-04-03 14:25:00,229.28,229.48,228.82,229.39,18142.0,211.4798,211.6643,211.0555,211.5813,18142.0
2020-04-03 14:30:00,229.29,229.38,228.25,228.47,25781.0,211.489,211.572,210.5298,210.7327,25781.0
2020-04-03 14:35:00,228.45,228.59,227.81,228.28,23944.0,210.7142,210.8434,210.1239,210.5574,23944.0
2020-04-03 14:40:00,228.41,228.58,227.5,227.74,28330.0,210.6773,210.8341,209.838,210.0594,28330.0
2020-04-03 14:45:00,227.75,228.57,227.74,228.57,27194.0,210.0686,210.8249,210.0594,210.8249,27194.0
2020-04-03 14:50:00,228.58,229.22,228.15,228.84,127206.0,210.8341,211.4245,210.4375,211.074,127206.0
2020-04-03 14:55:00,228.88,230.36,228.77,229.92,47289.0,211.1109,212.476,211.0094,212.0701,47289.0
2020-04-03 15:00:00,229.95,230.49,229.41,229.95,73294.0,212.0978,212.5959,211.5997,212.0978,73294.0
2020-04-03 15:05:00,229.84,230.26,229.67,229.97,30062.0,211.9963,212.3837,211.8395,212.1162,30062.0
2020-04-03 15:10:00,229.87,229.87,228.65,228.66,19760.0,212.024,212.024,210.8987,210.9079,19760.0
2020-04-03 15:15:00,228.47,229.55,228.41,229.12,20067.0,210.7327,211.7288,210.6773,211.3322,20067.0
2020-04-03 15:20:00,229.29,229.42,228.46,228.66,25691.0,211.489,211.6089,210.7235,210.9079,25691.0
2020-04-03 15:25:00,228.59,229.43,228.51,229.32,20022.0,210.8434,211.6182,210.7696,211.5167,20022.0
2020-04-03 15:30:00,229.15,229.94,228.7,228.85,27907.0,211.3599,212.0886,210.9448,211.0832,27907.0
2020-04-03 15:35:00,228.93,229.29,228.6,228.71,28844.0,211.157,211.489,210.8526,210.9541,28844.0
2020-04-03 15:40:00,228.83,228.84,227.27,228.02,64963.0,211.0647,211.074,209.6258,210.3176,64963.0
2020-04-03 15:45:00,228.01,230.2,227.94,229.64,47351.0,210.3084,212.3284,210.2438,211.8118,47351.0
2020-04-03 15:50:00,230.5,231.38,230.12,230.66,91918.0,212.6051,213.4168,212.2546,212.7527,91918.0
2020-04-03 15:55:00,230.96,231.67,227.66,229.49,233342.0,213.0294,213.6843,209.9856,211.6735,233342.0
2020-04-06 09:30:00,240.0,240.71,236.01,236.41,148990.0,221.3675,222.0224,217.6873,218.0563,148990.0
2020-04-06 09:35:00,236.33,238.0,235.12,237.7,50439.0,217.9825,219.5228,216.8664,219.2461,50439.0
2020-04-06 09:40:00,237.48,238.5,236.4,237.48,58042.0,219.0432,219.984,218.047,219.0432,58042.0
2020-04-06 09:45:00,237.83,238.06,236.83,237.62,96477.0,219.366,219.5782,218.4437,219.1723,96477.0
2020-04-06 09:50:00,237.62,238.5,237.01,237.45,89623.0,219.1723,219.984,218.6097,219.0155,89623.0
2020-04-06 09:55:00,237.7,238.19,237.03,237.51,36718.0,219.2461,219.6981,218.6281,219.0709,36718.0
2020-04-06 10:00:00,237.59,238.74,237.25,238.59,56109.0,219.1446,220.2054,218.831,220.067,56109.0
2020-04-06 10:05:00,238.6,239.15,236.66,238.25,114130.0,220.0762,220.5835,218.2869,219.7534,114130.0
2020-04-06 10:10:00,238.15,238.27,236.3,236.54,77889.0,219.6612,219.7719,217.9548,218.1762,77889.0
2020-04-06 10:15:00,236.39,237.89,236.29,237.62,60914.0,218.0378,219.4214,217.9456,219.1723,60914.0
2020-04-06 10:20:00,237.47,238.22,237.11,237.49,89530.0,219.034,219.7257,218.7019,219.0524,89530.0
2020-04-06 10:25:00,237.49,237.58,236.72,236.95,63359.0,219.0524,219.1354,218.3422,218.5543,63359.0
2020-04-06 10:30:00,236.99,237.25,236.11,237.11,83439.0,218.5912,218.831,217.7795,218.7019,83439.0
2020-04-06 10:35:00,237.1,237.54,236.85,237.18,78337.0,218.6927,219.0985,218.4621,218.7665,78337.0
2020-04-06 10:40:00,237.14,237.52,236.63,236.75,65426.0,218.7296,219.0801,218.2592,218.3699,65426.0
2020-04-06 10:45:00,236.75,237.17,236.14,236.35,59264.0,218.3699,218.7573,217.8072,218.0009,59264.0
2020-04-06 10:50:00,236.26,237.16,236.07,237.04,42708.0,217.9179,218.748,217.7427,218.6373,42708.0
2020-04-06 10:55:00,237.06,237.42,236.92,237.14,44461.0,218.6558,218.9878,218.5267,218.7296,44461.0
2020-04-06 11:00:00,237.15,237.41,236.92,237.14,133833.0,218.7388,218.9786,218.5267,218.7296,133833.0
2020-04-06 11:05:00,237.18,238.58,236.84,238.5,119636.0,218.7665,220.0578,218.4529,219.984,119636.0
2020-04-06 11:10:00,238.5,238.65,238.01,238.38,63171.0,219.984,220.1224,219.532,219.8733,63171.0
2020-04-06 11:15:00,238.38,238.63,238.2,238.33,49873.0,219.8733,220.1039,219.7073,219.8272,49873.0
2020-04-06 11:20:00,238.38,238.58,238.31,238.42,52774.0,219.8733,220.0578,219.8088,219.9102,52774.0
2020-04-06 11:25:00,238.38,238.55,238.22,238.55,45161.0,219.8733,220.0301,219.7257,220.0301,45161.0
2020-04-06 11:30:00,238.42,238.62,238.3,238.45,61364.0,219.9102,220.0947,219.7995,219.9379,61364.0
2020-04-06 11:35:00,238.4,238.51,237.94,237.94,32124.0,219.8918,219.9932,219.4675,219.4675,32124.0
2020-04-06 11:40:00,238.2,238.6,238.2,238.39,29517.0,219.7073,220.0762,219.7073,219.8825,29517.0
2020-04-06 11:45:00,238.32,239.88,238.27,239.69,70267.0,219.818,221.2569,219.7719,221.0816,70267.0
2020-04-06 11:50:00,239.74,240.25,239.5,239.9,23443.0,221.1277,221.5981,220.9064,221.2753,23443.0
2020-04-06 11:55:00,239.89,240.35,239.8,240.34,12885.0,221.2661,221.6904,221.1831,221.6812,12885.0
2020-04-06 12:00:00,240.35,240.48,239.79,240.48,15000.0,221.6904,221.8103,221.1739,221.8103,15000.0
2020-04-06 12:05:00,240.5,241.23,240.34,241.23,16156.0,221.8287,222.5021,221.6812,222.5021,16156.0
2020-04-06 12:10:00,241.24,242.33,241.06,242.08,20304.0,222.5113,223.5167,222.3453,223.2861,20304.0
2020-04-06 12:15:00,242.11,243.6,241.96,243.05,52831.0,223.3137,224.6881,223.1754,224.1808,52831.0
2020-04-06 12:20:00,243.04,244.45,242.9,243.88,44790.0,224.1715,225.4721,224.0424,224.9463,44790.0
2020-04-06 12:25:00,243.87,244.35,243.51,243.96,23978.0,224.9371,225.3798,224.605,225.0201,23978.0
2020-04-06 12:30:00,243.95,244.95,243.9,244.85,33362.0,225.0109,225.9333,224.9648,225.841,33362.0
2020-04-06 12:35:00,244.79,245.94,244.36,244.87,51156.0,225.7857,226.8464,225.3891,225.8595,51156.0
2020-04-06 12:40:00,244.57,244.67,243.76,244.4,19597.0,225.5828,225.675,224.8356,225.426,19597.0
2020-04-06 12:45:00,244.3,244.88,244.17,244.46,17023.0,225.3337,225.8687,225.2138,225.4813,17023.0
2020-04-06 12:50:00,244.16,244.24,243.62,243.96,42697.0,225.2046,225.2784,224.7065,225.0201,42697.0
2020-04-06 12:55:00,243.98,245.75,243.9,245.75,48762.0,225.0386,226.6711,224.9648,226.6711,48762.0
2020-04-06 13:00:00,245.57,245.93,244.77,245.22,24881.0,226.5051,226.8372,225.7672,226.1823,24881.0
2020-04-06 13:05:00,245.09,245.47,244.74,245.21,11431.0,226.0624,226.4129,225.7396,226.1731,11431.0
2020-04-06 13:10:00,245.23,245.7,244.83,244.84,10257.0,226.1915,226.625,225.8226,225.8318,10257.0
2020-04-06 13:15:00,244.73,245.13,244.31,244.31,14020.0,225.7303,226.0993,225.3429,225.3429,14020.0
2020-04-06 13:20:00,244.41,244.86,244.05,244.86,16072.0,225.4352,225.8502,225.1031,225.8502,16072.0
2020-04-06 13:25:00,244.77,245.26,244.45,244.9,15129.0,225.7672,226.2192,225.4721,225.8871,15129.0
2020-04-06 13:30:00,244.89,244.89,243.43,243.97,27333.0,225.8779,225.8779,224.5313,225.0293,27333.0
2020-04-06 13:35:00,244.0,244.23,243.48,243.85,24571.0,225.057,225.2692,224.5774,224.9187,24571.0
2020-04-06 13:40:00,243.85,244.99,243.85,244.97,12754.0,224.9187,225.9701,224.9187,225.9517,12754.0
2020-04-06 13:45:00,244.99,245.49,244.44,244.85,19005.0,225.9701,226.4313,225.4628,225.841,19005.0
2020-04-06 13:50:00,244.89,245.25,244.41,244.71,19051.0,225.8779,226.21,225.4352,225.7119,19051.0
2020-04-06 13:55:00,244.52,245.42,244.44,245.11,15660.0,225.5366,226.3668,225.4628,226.0808,15660.0
2020-04-06 14:00:00,245.01,245.12,243.9,243.95,10322.0,225.9886,226.0901,224.9648,225.0109,10322.0
2020-04-06 14:05:00,243.92,244.05,243.34,243.47,17925.0,224.9832,225.1031,224.4482,224.5682,17925.0
2020-04-06 14:10:00,243.39,243.87,242.92,243.55,16984.0,224.4944,224.9371,224.0609,224.6419,16984.0
2020-04-06 14:15:00,243.57,243.77,243.35,243.57,11988.0,224.6604,224.8449,224.4575,224.6604,11988.0
2020-04-06 14:20:00,243.58,244.15,243.46,243.95,14156.0,224.6696,225.1954,224.5589,225.0109,14156.0
2020-04-06 14:25:00,243.93,244.17,243.51,243.51,19192.0,224.9924,225.2138,224.605,224.605,19192.0
2020-04-06 14:30:00,243.49,244.18,243.49,244.09,14687.0,224.5866,225.223,224.5866,225.14,14687.0
2020-04-06 14:35:00,244.09,244.18,243.85,243.99,12368.0,225.14,225.223,224.9187,225.0478,12368.0
2020-04-06 14:40:00,243.9,244.45,243.85,244.43,21442.0,224.9648,225.4721,224.9187,225.4536,21442.0
2020-04-06 14:45:00,244.36,244.65,244.06,244.06,21699.0,225.3891,225.6565,225.1123,225.1123,21699.0
2020-04-06 14:50:00,243.97,244.15,243.82,243.93,11991.0,225.0293,225.1954,224.891,224.9924,11991.0
2020-04-06 14:55:00,243.93,245.11,243.87,244.77,16721.0,224.9924,226.0808,224.9371,225.7672,16721.0
2020-04-06 15:00:00,244.76,244.76,243.62,243.99,18040.0,225.758,225.758,224.7065,225.0478,18040.0
2020-04-06 15:05:00,244.07,245.27,244.05,245.25,24517.0,225.1216,226.2284,225.1031,226.21,24517.0
2020-04-06 15:10:00,245.19,245.45,244.89,244.99,31376.0,226.1546,226.3944,225.8779,225.9701,31376.0
2020-04-06 15:15:00,244.95,245.15,243.62,243.62,35764.0,225.9333,226.1177,224.7065,224.7065,35764.0
2020-04-06 15:20:00,243.76,244.25,243.45,244.23,25606.0,224.8356,225.2876,224.5497,225.2692,25606.0
2020-04-06 15:25:00,244.3,244.78,244.02,244.66,28942.0,225.3337,225.7765,225.0755,225.6658,28942.0
2020-04-06 15:30:00,244.76,246.02,244.67,245.33,50817.0,225.758,226.9202,225.675,226.2838,50817.0
2020-04-06 15:35:00,245.15,245.44,244.95,245.22,41247.0,226.1177,226.3852,225.9333,226.1823,41247.0
2020-04-06 15:40:00,245.21,245.59,244.73,244.78,46578.0,226.1731,226.5236,225.7303,225.7765,46578.0
2020-04-06 15:45:00,244.71,244.87,243.99,244.63,57456.0,225.7119,225.8595,225.0478,225.6381,57456.0
2020-04-06 15:50:00,244.78,248.0,244.72,248.0,194342.0,225.7765,228.7465,225.7211,228.7465,194342.0
2020-04-06 15:55:00,248.0,249.29,247.51,248.26,565985.0,228.7465,229.9363,228.2945,228.9863,565985.0
2020-04-07 09:30:00,259.81,266.71,256.73,259.49,292357.0,239.6396,246.0039,236.7987,239.3444,292357.0
2020-04-07 09:35:00,259.92,259.92,253.51,254.2,169566.0,239.7411,239.7411,233.8287,234.4651,169566.0
2020-04-07 09:40:00,253.96,256.98,253.5,256.02,92323.0,234.2438,237.0293,233.8195,236.1438,92323.0
2020-04-07 09:45:00,256.19,256.73,254.51,255.5,48055.0,236.3006,236.7987,234.7511,235.6642,48055.0
2020-04-07 09:50:00,255.47,258.05,255.16,257.86,65662.0,235.6365,238.0162,235.3506,237.841,65662.0
2020-04-07 09:55:00,258.16,259.37,256.96,258.45,51210.0,238.1177,239.2338,237.0109,238.3852,51210.0
2020-04-07 10:00:00,258.44,258.59,256.32,256.73,43800.0,238.376,238.5143,236.4205,236.7987,43800.0
2020-04-07 10:05:00,256.26,258.0,253.94,254.11,62825.0,236.3652,237.9701,234.2253,234.3821,62825.0
2020-04-07 10:10:00,254.0,255.35,253.17,254.59,35255.0,234.2807,235.5258,233.5151,234.8249,35255.0
2020-04-07 10:15:00,253.84,254.54,252.21,254.09,30070.0,234.1331,234.7787,232.6296,234.3637,30070.0
2020-04-07 10:20:00,253.82,254.72,252.87,253.73,33168.0,234.1146,234.9448,233.2384,234.0316,33168.0
2020-04-07 10:25:00,253.37,255.0,253.14,254.28,28899.0,233.6996,235.203,233.4874,234.5389,28899.0
2020-04-07 10:30:00,254.4,255.92,254.39,255.06,31672.0,234.6496,236.0516,234.6404,235.2584,31672.0
2020-04-07 10:35:00,255.07,255.59,254.48,254.66,42943.0,235.2676,235.7472,234.7234,234.8894,42943.0
2020-04-07 10:40:00,254.49,255.41,254.0,254.29,33090.0,234.7326,235.5812,234.2807,234.5481,33090.0
2020-04-07 10:45:00,254.5,254.8,253.07,253.54,45670.0,234.7418,235.0185,233.4229,233.8564,45670.0
2020-04-07 10:50:00,253.53,254.13,252.42,254.05,44026.0,233.8471,234.4006,232.8233,234.3268,44026.0
2020-04-07 10:55:00,254.09,254.96,253.58,253.89,46204.0,234.3637,235.1661,233.8933,234.1792,46204.0
2020-04-07 11:00:00,253.69,253.91,252.45,253.24,23367.0,233.9947,234.1976,232.851,233.5797,23367.0
2020-04-07 11:05:00,253.45,254.49,253.17,254.41,22466.0,233.7734,234.7326,233.5151,234.6588,22466.0
2020-04-07 11:10:00,254.23,254.65,253.82,254.19,29981.0,234.4928,234.8802,234.1146,234.4559,29981.0
2020-04-07 11:15:00,254.29,254.78,253.87,254.62,20829.0,234.5481,235.0001,234.1607,234.8525,20829.0
2020-04-07 11:20:00,254.58,254.72,253.77,254.27,39956.0,234.8156,234.9448,234.0685,234.5297,39956.0
2020-04-07 11:25:00,254.45,255.58,254.11,255.14,42031.0,234.6957,235.738,234.3821,235.3322,42031.0
2020-04-07 11:30:00,255.04,256.24,255.04,255.54,19139.0,235.2399,236.3468,235.2399,235.7011,19139.0
2020-04-07 11:35:00,255.26,255.98,255.01,255.93,23475.0,235.4428,236.1069,235.2122,236.0608,23475.0
2020-04-07 11:40:00,255.93,256.04,255.25,255.32,19558.0,236.0608,236.1623,235.4336,235.4982,19558.0
2020-04-07 11:45:00,255.41,255.75,254.96,255.21,20567.0,235.5812,235.8948,235.1661,235.3967,20567.0
2020-04-07 11:50:00,255.04,255.04,253.0,253.16,28662.0,235.2399,235.2399,233.3583,233.5059,28662.0
2020-04-07 11:55:00,253.06,253.39,252.02,253.12,32627.0,233.4136,233.718,232.4544,233.469,32627.0
2020-04-07 12:00:00,253.37,253.86,252.77,253.38,18718.0,233.6996,234.1515,233.1461,233.7088,18718.0
2020-04-07 12:05:00,253.38,255.0,253.38,254.76,27691.0,233.7088,235.203,233.7088,234.9817,27691.0
2020-04-07 12:10:00,254.59,254.93,253.69,253.91,16176.0,234.8249,235.1385,233.9947,234.1976,16176.0
2020-04-07 12:15:00,253.97,254.8,253.14,253.54,43537.0,234.253,235.0185,233.4874,233.8564,43537.0
2020-04-07 12:20:00,253.55,254.39,253.3,253.3,33196.0,233.8656,234.6404,233.635,233.635,33196.0
2020-04-07 12:25:00,253.33,253.55,251.76,253.3,29710.0,233.6627,233.8656,232.2146,233.635,29710.0
2020-04-07 12:30:00,253.7,254.35,252.99,253.24,20862.0,234.0039,234.6035,233.3491,233.5797,20862.0
2020-04-07 12:35:00,253.16,253.73,252.1,253.07,44066.0,233.5059,234.0316,232.5282,233.4229,44066.0
2020-04-07 12:40:00,253.15,254.47,252.99,254.08,13556.0,233.4966,234.7142,233.3491,234.3544,13556.0
2020-04-07 12:45:00,254.01,254.85,253.9,254.64,17052.0,234.2899,235.0647,234.1884,234.871,17052.0
2020-04-07 12:50:00,254.67,255.12,254.24,254.99,18902.0,234.8986,235.3137,234.502,235.1938,18902.0
2020-04-07 12:55:00,254.9,255.31,254.36,254.44,17160.0,235.1108,235.489,234.6127,234.6865,17160.0
2020-04-07 13:00:00,254.87,255.35,254.17,254.64,11944.0,235.0831,235.5258,234.4375,234.871,11944.0
2020-04-07 13:05:00,254.62,255.28,254.13,254.6,15228.0,234.8525,235.4613,234.4006,234.8341,15228.0
2020-04-07 13:10:00,254.79,255.13,253.76,254.71,18598.0,235.0093,235.3229,234.0593,234.9355,18598.0
2020-04-07 13:15:00,254.8,254.94,254.23,254.94,8289.0,235.0185,235.1477,234.4928,235.1477,8289.0
2020-04-07 13:20:00,254.93,255.55,254.44,255.14,22939.0,235.1385,235.7103,234.6865,235.3322,22939.0
2020-04-07 13:25:00,255.16,255.51,254.96,255.1,14833.0,235.3506,235.6734,235.1661,235.2953,14833.0
2020-04-07 13:30:00,255.3,255.46,254.74,255.19,14283.0,235.4797,235.6273,234.9632,235.3783,14283.0
2020-04-07 13:35:00,255.26,255.3,254.3,254.88,18530.0,235.4428,235.4797,234.5574,235.0923,18530.0
2020-04-07 13:40:00,254.83,255.51,254.5,255.13,26377.0,235.0462,235.6734,234.7418,235.3229,26377.0
2020-04-07 13:45:00,255.09,256.28,255.08,255.33,36114.0,235.286,236.3836,235.2768,235.5074,36114.0
2020-04-07 13:50:00,254.87,255.69,254.86,255.31,18606.0,235.0831,235.8395,235.0739,235.489,18606.0
2020-04-07 13:55:00,255.58,255.7,254.86,254.96,26677.0,235.738,235.8487,235.0739,235.1661,26677.0
2020-04-07 14:00:00,255.05,255.23,254.83,254.98,18075.0,235.2491,235.4152,235.0462,235.1846,18075.0
2020-04-07 14:05:00,254.97,255.3,254.75,255.11,50427.0,235.1753,235.4797,234.9724,235.3045,50427.0
2020-04-07 14:10:00,255.08,255.1,253.33,253.33,21265.0,235.2768,235.2953,233.6627,233.6627,21265.0
2020-04-07 14:15:00,253.32,253.64,252.78,252.98,22896.0,233.6534,233.9486,233.1554,233.3398,22896.0
2020-04-07 14:20:00,253.09,254.53,252.95,254.22,14565.0,233.4413,234.7695,233.3122,234.4836,14565.0
2020-04-07 14:25:00,254.22,254.93,254.03,254.19,22512.0,234.4836,235.1385,234.3083,234.4559,22512.0
2020-04-07 14:30:00,254.19,254.8,253.65,253.75,21623.0,234.4559,235.0185,233.9578,234.0501,21623.0
2020-04-07 14:35:00,253.68,253.85,252.75,252.98,30112.0,233.9855,234.1423,233.1277,233.3398,30112.0
2020-04-07 14:40:00,252.9,253.16,252.45,252.79,27643.0,233.2661,233.5059,232.851,233.1646,27643.0
2020-04-07 14:45:00,252.91,253.18,252.16,252.17,27451.0,233.2753,233.5243,232.5835,232.5927,27451.0
2020-04-07 14:50:00,252.16,252.38,250.48,250.52,30490.0,232.5835,232.7864,231.0339,231.0708,30490.0
2020-04-07 14:55:00,250.62,251.73,250.24,251.38,39388.0,231.1631,232.1869,230.8126,231.8641,39388.0
2020-04-07 15:00:00,251.33,252.47,251.13,252.1,40754.0,231.8179,232.8694,231.6335,232.5282,40754.0
2020-04-07 15:05:00,251.99,252.52,251.5,252.13,35600.0,232.4267,232.9156,231.9747,232.5558,35600.0
2020-04-07 15:10:00,252.42,252.96,250.89,250.98,47668.0,232.8233,233.3214,231.4121,231.4951,47668.0
2020-04-07 15:15:00,251.06,251.15,249.78,249.82,32518.0,231.5689,231.6519,230.3883,230.4252,32518.0
2020-04-07 15:20:00,249.9,250.25,248.0,248.02,30276.0,230.499,230.8218,228.7465,228.7649,30276.0
2020-04-07 15:25:00,248.19,249.07,247.51,247.51,44698.0,228.9217,229.7334,228.2945,228.2945,44698.0
2020-04-07 15:30:00,247.7,248.3,246.54,247.92,80301.0,228.4698,229.0232,227.3998,228.6727,80301.0
2020-04-07 15:35:00,247.81,249.0,247.81,248.83,42366.0,228.5712,229.6688,228.5712,229.512,42366.0
2020-04-07 15:40:00,249.0,250.13,248.94,249.55,41161.0,229.6688,230.7111,229.6135,230.1761,41161.0
2020-04-07 15:45:00,249.51,251.9,249.37,251.9,61873.0,230.1392,232.3437,230.0101,232.3437,61873.0
2020-04-07 15:50:00,251.68,251.68,247.3,249.18,94402.0,232.1408,232.1408,228.1008,229.8349,94402.0
2020-04-07 15:55:00,249.17,249.48,247.6,247.62,197507.0,229.8256,230.1116,228.3775,228.396,197507.0
2020-04-08 09:30:00,247.69,251.3,247.15,247.83,96152.0,228.4605,231.7903,227.9625,228.5897,96152.0
2020-04-08 09:35:00,248.59,250.6,247.84,249.35,20326.0,229.2907,231.1446,228.5989,229.9917,20326.0
2020-04-08 09:40:00,249.17,250.35,248.83,249.11,21736.0,229.8256,230.914,229.512,229.7703,21736.0
2020-04-08 09:45:00,249.84,250.75,248.65,249.3,15615.0,230.4436,231.283,229.346,229.9455,15615.0
2020-04-08 09:50:00,249.89,250.76,248.64,248.92,28010.0,230.4897,231.2922,229.3368,229.595,28010.0
2020-04-08 09:55:00,248.64,249.87,247.27,247.98,46127.0,229.3368,230.4713,228.0731,228.728,46127.0
2020-04-08 10:00:00,247.98,248.95,247.77,248.11,19653.0,228.728,229.6227,228.5343,228.8479,19653.0
2020-04-08 10:05:00,247.8,248.44,246.26,246.89,34416.0,228.562,229.1523,227.1416,227.7226,34416.0
2020-04-08 10:10:00,246.73,248.09,246.73,247.85,27481.0,227.5751,228.8295,227.5751,228.6081,27481.0
2020-04-08 10:15:00,247.99,249.5,247.18,249.35,27446.0,228.7372,230.13,227.9901,229.9917,27446.0
2020-04-08 10:20:00,249.4,250.5,248.54,248.88,29297.0,230.0378,231.0524,229.2445,229.5581,29297.0
2020-04-08 10:25:00,248.97,249.75,248.56,249.43,8016.0,229.6412,230.3606,229.263,230.0654,8016.0
2020-04-08 10:30:00,249.65,249.88,249.05,249.73,19112.0,230.2684,230.4805,229.715,230.3422,19112.0
2020-04-08 10:35:00,249.73,249.84,248.39,248.39,15237.0,230.3422,230.4436,229.1062,229.1062,15237.0
2020-04-08 10:40:00,248.43,248.66,247.77,248.47,19181.0,229.1431,229.3552,228.5343,229.18,19181.0
2020-04-08 10:45:00,248.62,249.36,248.48,249.36,26738.0,229.3183,230.0009,229.1892,230.0009,26738.0
2020-04-08 10:50:00,249.19,250.53,249.16,249.75,22051.0,229.8441,231.08,229.8164,230.3606,22051.0
2020-04-08 10:55:00,249.73,251.39,249.44,251.37,22626.0,230.3422,231.8733,230.0747,231.8548,22626.0
2020-04-08 11:00:00,251.48,251.48,250.11,250.13,14483.0,231.9563,231.9563,230.6927,230.7111,14483.0
2020-04-08 11:05:00,250.36,250.66,249.02,249.93,18431.0,230.9232,231.2,229.6873,230.5266,18431.0
2020-04-08 11:10:00,249.92,250.44,249.64,250.16,16730.0,230.5174,230.997,230.2591,230.7388,16730.0
2020-04-08 11:15:00,249.94,250.94,249.92,250.58,11918.0,230.5359,231.4582,230.5174,231.1262,11918.0
2020-04-08 11:20:00,250.35,252.68,250.35,251.94,59435.0,230.914,233.0631,230.914,232.3806,59435.0
2020-04-08 11:25:00,251.94,252.73,251.81,252.58,79857.0,232.3806,233.1093,232.2607,232.9709,79857.0
2020-04-08 11:30:00,252.67,254.81,252.39,254.8,77628.0,233.0539,235.0278,232.7956,235.0185,77628.0
2020-04-08 11:35:00,254.55,257.83,254.35,257.55,90149.0,234.788,237.8133,234.6035,237.5551,90149.0
2020-04-08 11:40:00,257.44,257.99,256.66,257.18,87632.0,237.4536,237.9609,236.7341,237.2138,87632.0
2020-04-08 11:45:00,257.22,260.1,257.02,258.98,115099.0,237.2507,239.9071,237.0662,238.874,115099.0
2020-04-08 11:50:00,259.03,259.72,258.03,259.52,52809.0,238.9202,239.5566,237.9978,239.3721,52809.0
2020-04-08 11:55:00,259.62,259.65,257.21,258.37,65394.0,239.4643,239.492,237.2414,238.3114,65394.0
2020-04-08 12:00:00,258.37,258.47,257.21,257.86,79991.0,238.3114,238.4036,237.2414,237.841,79991.0
2020-04-08 12:05:00,257.7,257.85,257.0,257.53,33361.0,237.6934,237.8318,237.0478,237.5366,33361.0
2020-04-08 12:10:00,257.58,257.98,256.9,257.74,41049.0,237.5827,237.9517,236.9555,237.7303,41049.0
2020-04-08 12:15:00,257.73,259.14,257.58,258.67,32631.0,237.7211,239.0216,237.5827,238.5881,32631.0
2020-04-08 12:20:00,258.57,259.39,258.39,259.35,28145.0,238.4959,239.2522,238.3298,239.2153,28145.0
2020-04-08 12:25:00,259.4,259.4,258.38,258.54,34253.0,239.2614,239.2614,238.3206,238.4682,34253.0
2020-04-08 12:30:00,258.5,258.9,258.22,258.53,21220.0,238.4313,238.8002,238.173,238.459,21220.0
2020-04-08 12:35:00,258.53,259.29,257.74,258.96,137880.0,238.459,239.16,237.7303,238.8556,137880.0
2020-04-08 12:40:00,258.73,259.0,257.35,258.28,37236.0,238.6434,238.8925,237.3706,238.2284,37236.0
2020-04-08 12:45:00,258.21,260.18,258.01,260.0,41079.0,238.1638,239.9809,237.9793,239.8148,41079.0
2020-04-08 12:50:00,259.99,260.74,259.5,259.82,29347.0,239.8056,240.4974,239.3537,239.6488,29347.0
2020-04-08 12:55:00,259.87,260.34,259.0,260.34,28931.0,239.6949,240.1284,238.8925,240.1284,28931.0
2020-04-08 13:00:00,260.39,260.74,259.8,260.4,21033.0,240.1746,240.4974,239.6304,240.1838,21033.0
2020-04-08 13:05:00,260.31,260.65,259.93,260.0,15513.0,240.1008,240.4144,239.7503,239.8148,15513.0
2020-04-08 13:10:00,260.0,260.0,259.28,259.56,13542.0,239.8148,239.8148,239.1507,239.409,13542.0
2020-04-08 13:15:00,259.67,260.38,259.5,259.82,25730.0,239.5105,240.1653,239.3537,239.6488,25730.0
2020-04-08 13:20:00,259.94,260.5,259.66,260.34,13620.0,239.7595,240.276,239.5012,240.1284,13620.0
2020-04-08 13:25:00,260.45,260.46,259.63,259.77,16767.0,240.2299,240.2391,239.4736,239.6027,16767.0
2020-04-08 13:30:00,259.59,259.96,259.48,259.69,13661.0,239.4367,239.7779,239.3352,239.5289,13661.0
2020-04-08 13:35:00,259.54,259.54,258.51,259.24,23780.0,239.3906,239.3906,238.4405,239.1138,23780.0
2020-04-08 13:40:00,259.21,259.87,258.92,259.05,23773.0,239.0862,239.6949,238.8187,238.9386,23773.0
2020-04-08 13:45:00,258.97,259.79,258.86,259.08,13137.0,238.8648,239.6211,238.7633,238.9663,13137.0
2020-04-08 13:50:00,259.26,259.68,259.19,259.43,15130.0,239.1323,239.5197,239.0677,239.2891,15130.0
2020-04-08 13:55:00,259.33,259.62,258.12,259.41,26384.0,239.1969,239.4643,238.0808,239.2706,26384.0
2020-04-08 14:00:00,259.53,261.77,259.53,261.66,57054.0,239.3813,241.4474,239.3813,241.346,57054.0
2020-04-08 14:05:00,261.62,263.77,261.62,263.77,63885.0,241.3091,243.2922,241.3091,243.2922,63885.0
2020-04-08 14:10:00,263.8,264.59,262.84,264.12,41985.0,243.3198,244.0485,242.4344,243.615,41985.0
2020-04-08 14:15:00,263.99,266.14,263.98,264.81,60015.0,243.4951,245.4782,243.4859,244.2514,60015.0
2020-04-08 14:20:00,265.2,265.87,264.15,265.53,55314.0,244.6111,245.2291,243.6427,244.9155,55314.0
2020-04-08 14:25:00,265.38,266.84,265.37,265.49,58810.0,244.7772,246.1238,244.7679,244.8786,58810.0
2020-04-08 14:30:00,265.45,266.71,265.38,266.57,38270.0,244.8417,246.0039,244.7772,245.8748,38270.0
2020-04-08 14:35:00,266.57,266.79,266.11,266.75,48586.0,245.8748,246.0777,245.4505,246.0408,48586.0
2020-04-08 14:40:00,266.73,266.98,266.51,266.52,63272.0,246.0224,246.253,245.8194,245.8287,63272.0
2020-04-08 14:45:00,266.51,266.71,265.23,266.04,45227.0,245.8194,246.0039,244.6388,245.3859,45227.0
2020-04-08 14:50:00,266.06,267.15,266.06,266.9,46094.0,245.4044,246.4098,245.4044,246.1792,46094.0
2020-04-08 14:55:00,266.95,267.38,266.72,267.27,37635.0,246.2253,246.6219,246.0131,246.5204,37635.0
2020-04-08 15:00:00,267.22,268.43,266.82,268.42,65106.0,246.4743,247.5904,246.1054,247.5812,65106.0
2020-04-08 15:05:00,268.44,268.49,267.81,267.92,82214.0,247.5996,247.6457,247.0185,247.12,82214.0
2020-04-08 15:10:00,267.91,268.1,266.94,266.94,65778.0,247.1107,247.286,246.2161,246.2161,65778.0
2020-04-08 15:15:00,266.94,267.37,266.67,267.21,55994.0,246.2161,246.6127,245.967,246.4651,55994.0
2020-04-08 15:20:00,267.24,267.81,266.37,266.54,89495.0,246.4928,247.0185,245.6903,245.8471,89495.0
2020-04-08 15:25:00,266.65,267.21,266.59,267.09,83150.0,245.9486,246.4651,245.8932,246.3544,83150.0
2020-04-08 15:30:00,267.12,267.99,266.86,267.23,114511.0,246.3821,247.1845,246.1423,246.4835,114511.0
2020-04-08 15:35:00,267.05,267.09,266.22,266.85,99188.0,246.3175,246.3544,245.552,246.133,99188.0
2020-04-08 15:40:00,266.78,268.12,265.53,267.86,124893.0,246.0685,247.3044,244.9155,247.0646,124893.0
2020-04-08 15:45:00,267.86,268.25,267.13,267.39,90463.0,247.0646,247.4244,246.3913,246.6311,90463.0
2020-04-08 15:50:00,267.39,269.16,267.38,268.64,197073.0,246.6311,248.2637,246.6219,247.7841,197073.0
2020-04-08 15:55:00,268.8,268.8,267.04,267.83,376502.0,247.9317,247.9317,246.3083,247.037,376502.0
2020-04-09 09:30:00,265.0,267.66,263.91,267.66,210146.0,244.4267,246.8802,243.4213,246.8802,210146.0
2020-04-09 09:35:00,267.26,267.42,263.78,264.93,52710.0,246.5112,246.6588,243.3014,244.3621,52710.0
2020-04-09 09:40:00,265.2,266.33,264.75,265.51,42334.0,244.6111,245.6534,244.1961,244.8971,42334.0
2020-04-09 09:45:00,265.82,266.01,263.53,263.97,53125.0,245.183,245.3583,243.0708,243.4766,53125.0
2020-04-09 09:50:00,263.92,264.82,263.23,264.55,48701.0,243.4305,244.2606,242.7941,244.0116,48701.0
2020-04-09 09:55:00,264.59,266.53,264.36,266.16,46728.0,244.0485,245.8379,243.8364,245.4966,46728.0
2020-04-09 10:00:00,266.16,267.03,265.27,265.93,62533.0,245.4966,246.2991,244.6757,245.2845,62533.0
2020-04-09 10:05:00,265.73,266.2,264.0,265.49,65579.0,245.1,245.5335,243.5043,244.8786,65579.0
2020-04-09 10:10:00,265.46,265.49,263.97,264.28,48526.0,244.851,244.8786,243.4766,243.7626,48526.0
2020-04-09 10:15:00,264.37,264.52,262.03,262.38,45693.0,243.8456,243.9839,241.6872,242.0101,45693.0
2020-04-09 10:20:00,262.38,263.22,261.6,262.97,46386.0,242.0101,242.7849,241.2906,242.5543,46386.0
2020-04-09 10:25:00,262.78,266.77,262.78,266.54,47241.0,242.379,246.0593,242.379,245.8471,47241.0
2020-04-09 10:30:00,266.73,266.73,263.84,264.4,42043.0,246.0224,246.0224,243.3567,243.8732,42043.0
2020-04-09 10:35:00,264.36,264.43,263.42,263.71,31250.0,243.8364,243.9009,242.9693,243.2368,31250.0
2020-04-09 10:40:00,263.66,263.66,262.07,263.41,30640.0,243.1907,243.1907,241.7241,242.9601,30640.0
2020-04-09 10:45:00,263.55,263.78,262.4,262.69,30341.0,243.0892,243.3014,242.0285,242.296,30341.0
2020-04-09 10:50:00,262.62,263.54,262.14,263.37,44712.0,242.2314,243.08,241.7887,242.9232,44712.0
2020-04-09 10:55:00,263.47,264.37,263.31,264.11,29016.0,243.0155,243.8456,242.8679,243.6058,29016.0
2020-04-09 11:00:00,264.11,264.11,262.72,263.34,47674.0,243.6058,243.6058,242.3237,242.8955,47674.0
2020-04-09 11:05:00,263.34,264.06,262.67,263.98,25169.0,242.8955,243.5596,242.2776,243.4859,25169.0
2020-04-09 11:10:00,264.12,264.64,263.8,264.47,20603.0,243.615,244.0946,243.3198,243.9378,20603.0
2020-04-09 11:15:00,264.47,264.65,263.82,264.56,24186.0,243.9378,244.1038,243.3383,244.0208,24186.0
2020-04-09 11:20:00,264.65,264.73,263.52,263.9,23365.0,244.1038,244.1776,243.0616,243.4121,23365.0
2020-04-09 11:25:00,263.65,265.19,263.38,264.69,18276.0,243.1815,244.6019,242.9324,244.1407,18276.0
2020-04-09 11:30:00,264.69,265.66,264.6,265.52,22532.0,244.1407,245.0354,244.0577,244.9063,22532.0
2020-04-09 11:35:00,265.52,266.85,265.47,266.57,28731.0,244.9063,246.133,244.8602,245.8748,28731.0
2020-04-09 11:40:00,266.6,268.44,266.43,268.17,29756.0,245.9025,247.5996,245.7457,247.3506,29756.0
2020-04-09 11:45:00,268.31,268.54,267.62,268.51,26508.0,247.4797,247.6918,246.8433,247.6642,26508.0
2020-04-09 11:50:00,268.52,268.69,267.22,267.51,32345.0,247.6734,247.8302,246.4743,246.7418,32345.0
2020-04-09 11:55:00,267.03,268.67,266.52,268.51,25523.0,246.2991,247.8117,245.8287,247.6642,25523.0
2020-04-09 12:00:00,268.37,268.87,267.6,268.42,21497.0,247.535,247.9962,246.8248,247.5812,21497.0
2020-04-09 12:05:00,268.34,268.41,267.29,267.91,14535.0,247.5074,247.5719,246.5389,247.1107,14535.0
2020-04-09 12:10:00,267.96,268.02,267.19,267.82,24758.0,247.1569,247.2122,246.4466,247.0277,24758.0
2020-04-09 12:15:00,267.74,268.95,267.6,268.95,21937.0,246.9539,248.07,246.8248,248.07,21937.0
2020-04-09 12:20:00,268.94,270.4,268.76,269.38,74537.0,248.0608,249.4074,247.8948,248.4666,74537.0
2020-04-09 12:25:00,269.49,269.52,267.95,267.95,41588.0,248.5681,248.5958,247.1476,247.1476,41588.0
2020-04-09 12:30:00,267.86,267.86,266.87,266.9,21537.0,247.0646,247.0646,246.1515,246.1792,21537.0
2020-04-09 12:35:00,267.03,267.46,266.76,267.07,53527.0,246.2991,246.6957,246.05,246.336,53527.0
2020-04-09 12:40:00,266.95,267.46,266.82,267.28,13478.0,246.2253,246.6957,246.1054,246.5297,13478.0
2020-04-09 12:45:00,267.28,268.2,266.79,267.56,20966.0,246.5297,247.3782,246.0777,246.7879,20966.0
2020-04-09 12:50:00,267.47,268.32,267.27,267.34,24493.0,246.7049,247.4889,246.5204,246.585,24493.0
2020-04-09 12:55:00,267.44,268.29,267.29,267.89,24007.0,246.6772,247.4612,246.5389,247.0923,24007.0
2020-04-09 13:00:00,267.89,268.06,267.41,267.56,13658.0,247.0923,247.2491,246.6496,246.7879,13658.0
2020-04-09 13:05:00,267.64,267.74,266.59,266.96,20551.0,246.8617,246.9539,245.8932,246.2345,20551.0
2020-04-09 13:10:00,267.12,267.12,265.77,266.46,40801.0,246.3821,246.3821,245.1369,245.7733,40801.0
2020-04-09 13:15:00,266.51,266.76,265.5,266.25,18731.0,245.8194,246.05,244.8879,245.5796,18731.0
2020-04-09 13:20:00,266.1,266.33,265.72,265.84,19432.0,245.4413,245.6534,245.0908,245.2015,19432.0
2020-04-09 13:25:00,265.82,266.54,265.59,266.35,26829.0,245.183,245.8471,244.9709,245.6719,26829.0
2020-04-09 13:30:00,266.39,266.72,265.71,266.48,20055.0,245.7088,246.0131,245.0815,245.7918,20055.0
2020-04-09 13:35:00,266.47,266.57,264.73,265.28,26411.0,245.7825,245.8748,244.1776,244.6849,26411.0
2020-04-09 13:40:00,265.14,266.08,265.01,265.46,16960.0,244.5558,245.4228,244.4359,244.851,16960.0
2020-04-09 13:45:00,265.45,265.57,264.6,264.96,15152.0,244.8417,244.9524,244.0577,244.3898,15152.0
2020-04-09 13:50:00,264.94,265.82,264.44,265.6,16783.0,244.3713,245.183,243.9101,244.9801,16783.0
2020-04-09 13:55:00,265.62,266.23,265.32,266.05,35638.0,244.9985,245.5612,244.7218,245.3952,35638.0
2020-04-09 14:00:00,266.1,266.24,264.81,265.17,25036.0,245.4413,245.5704,244.2514,244.5835,25036.0
2020-04-09 14:05:00,265.29,265.29,264.55,265.0,29992.0,244.6942,244.6942,244.0116,244.4267,29992.0
2020-04-09 14:10:00,264.91,264.96,264.4,264.4,27026.0,244.3437,244.3898,243.8732,243.8732,27026.0
2020-04-09 14:15:00,264.4,264.65,263.73,263.91,34771.0,243.8732,244.1038,243.2553,243.4213,34771.0
2020-04-09 14:20:00,263.91,264.4,263.56,264.06,35092.0,243.4213,243.8732,243.0985,243.5596,35092.0
2020-04-09 14:25:00,264.05,264.51,263.21,263.31,31346.0,243.5504,243.9747,242.7756,242.8679,31346.0
2020-04-09 14:30:00,263.46,264.53,263.33,263.85,28721.0,243.0062,243.9932,242.8863,243.3659,28721.0
2020-04-09 14:35:00,263.84,264.41,263.74,264.29,46546.0,243.3567,243.8825,243.2645,243.7718,46546.0
2020-04-09 14:40:00,264.45,264.65,263.38,263.69,21667.0,243.9194,244.1038,242.9324,243.2184,21667.0
2020-04-09 14:45:00,263.76,264.16,262.65,263.06,24567.0,243.2829,243.6519,242.2591,242.6373,24567.0
2020-04-09 14:50:00,263.16,263.27,262.17,262.26,23432.0,242.7295,242.831,241.8164,241.8994,23432.0
2020-04-09 14:55:00,262.48,263.11,262.0,262.95,28777.0,242.1023,242.6834,241.6596,242.5358,28777.0
2020-04-09 15:00:00,262.88,263.09,261.93,262.02,39721.0,242.4713,242.665,241.595,241.678,39721.0
2020-04-09 15:05:00,262.03,263.46,261.63,263.46,35346.0,241.6872,243.0062,241.3183,243.0062,35346.0
2020-04-09 15:10:00,263.45,263.95,262.52,263.05,38929.0,242.997,243.4582,242.1392,242.6281,38929.0
2020-04-09 15:15:00,263.11,263.34,262.58,262.79,39702.0,242.6834,242.8955,242.1945,242.3882,39702.0
2020-04-09 15:20:00,262.92,263.17,262.68,262.8,33899.0,242.5081,242.7387,242.2868,242.3975,33899.0
2020-04-09 15:25:00,262.81,263.91,262.81,263.91,50819.0,242.4067,243.4213,242.4067,243.4213,50819.0
2020-04-09 15:30:00,263.91,265.37,263.81,265.23,55966.0,243.4213,244.7679,243.3291,244.6388,55966.0
2020-04-09 15:35:00,265.11,265.16,263.37,264.28,33807.0,244.5281,244.5742,242.9232,243.7626,33807.0
2020-04-09 15:40:00,264.21,264.3,263.18,263.65,52754.0,243.698,243.781,242.748,243.1815,52754.0
2020-04-09 15:45:00,263.74,263.95,262.29,262.91,137865.0,243.2645,243.4582,241.9271,242.4989,137865.0
2020-04-09 15:50:00,263.33,264.79,262.61,264.71,131765.0,242.8863,244.233,242.2222,244.1592,131765.0
2020-04-09 15:55:00,264.58,265.29,263.8,264.13,218584.0,244.0393,244.6942,243.3198,243.6242,218584.0
2020-04-13 09:30:00,262.06,263.08,261.1,262.48,91667.0,241.7149,242.6557,240.8294,242.1023,91667.0
2020-04-13 09:35:00,262.62,264.95,262.3,263.67,33024.0,242.2314,244.3806,241.9363,243.1999,33024.0
2020-04-13 09:40:00,263.24,263.7,261.67,261.98,34544.0,242.8033,243.2276,241.3552,241.6411,34544.0
2020-04-13 09:45:00,261.97,263.1,261.25,262.45,45815.0,241.6319,242.6742,240.9678,242.0746,45815.0
2020-04-13 09:50:00,262.29,262.85,261.52,262.14,33198.0,241.9271,242.4436,241.2168,241.7887,33198.0
2020-04-13 09:55:00,262.18,262.71,261.25,262.1,21535.0,241.8256,242.3145,240.9678,241.7518,21535.0
2020-04-13 10:00:00,262.21,263.85,262.02,263.41,25595.0,241.8533,243.3659,241.678,242.9601,25595.0
2020-04-13 10:05:00,263.38,264.29,263.23,264.07,29666.0,242.9324,243.7718,242.7941,243.5689,29666.0
2020-04-13 10:10:00,264.43,264.96,263.72,264.37,27085.0,243.9009,244.3898,243.246,243.8456,27085.0
2020-04-13 10:15:00,264.08,264.08,262.41,262.41,14765.0,243.5781,243.5781,242.0377,242.0377,14765.0
2020-04-13 10:20:00,262.53,263.0,261.8,261.8,26888.0,242.1484,242.5819,241.4751,241.4751,26888.0
2020-04-13 10:25:00,261.9,262.81,261.53,262.28,18648.0,241.5673,242.4067,241.2261,241.9178,18648.0
2020-04-13 10:30:00,262.07,262.21,261.12,261.13,13692.0,241.7241,241.8533,240.8479,240.8571,13692.0
2020-04-13 10:35:00,261.13,261.31,260.26,260.85,15427.0,240.8571,241.0231,240.0547,240.5989,15427.0
2020-04-13 10:40:00,260.88,261.2,260.42,260.86,32225.0,240.6265,240.9217,240.2022,240.6081,32225.0
2020-04-13 10:45:00,261.04,261.23,260.46,260.66,12031.0,240.7741,240.9494,240.2391,240.4236,12031.0
2020-04-13 10:50:00,260.75,261.09,260.53,260.86,12880.0,240.5066,240.8202,240.3037,240.6081,12880.0
2020-04-13 10:55:00,261.09,261.62,260.76,261.15,12116.0,240.8202,241.3091,240.5158,240.8756,12116.0
2020-04-13 11:00:00,261.16,261.45,260.58,261.12,14221.0,240.8848,241.1523,240.3498,240.8479,14221.0
2020-04-13 11:05:00,261.09,261.09,260.12,260.49,26513.0,240.8202,240.8202,239.9255,240.2668,26513.0
2020-04-13 11:10:00,260.66,261.69,260.59,261.11,23657.0,240.4236,241.3736,240.359,240.8387,23657.0
2020-04-13 11:15:00,261.16,261.24,259.1,259.46,34634.0,240.8848,240.9586,238.9847,239.3168,34634.0
2020-04-13 11:20:00,259.45,260.36,259.41,259.97,30672.0,239.3075,240.1469,239.2706,239.7872,30672.0
2020-04-13 11:25:00,260.15,260.58,259.88,260.0,32482.0,239.9532,240.3498,239.7042,239.8148,32482.0
2020-04-13 11:30:00,260.0,260.57,259.64,259.71,29642.0,239.8148,240.3406,239.4828,239.5474,29642.0
2020-04-13 11:35:00,259.48,259.62,258.93,259.21,18538.0,239.3352,239.4643,238.8279,239.0862,18538.0
2020-04-13 11:40:00,259.19,259.34,258.18,258.56,11439.0,239.0677,239.2061,238.1361,238.4866,11439.0
2020-04-13 11:45:00,258.74,260.32,258.74,260.19,15526.0,238.6527,240.11,238.6527,239.9901,15526.0
2020-04-13 11:50:00,260.29,260.29,259.43,259.74,12100.0,240.0823,240.0823,239.2891,239.575,12100.0
2020-04-13 11:55:00,259.74,260.18,259.36,259.5,14975.0,239.575,239.9809,239.2245,239.3537,14975.0
2020-04-13 12:00:00,259.42,260.81,259.22,260.81,10735.0,239.2799,240.562,239.0954,240.562,10735.0
2020-04-13 12:05:00,260.8,261.1,260.71,260.79,24289.0,240.5527,240.8294,240.4697,240.5435,24289.0
2020-04-13 12:10:00,260.88,261.53,260.34,261.43,25598.0,240.6265,241.2261,240.1284,241.1338,25598.0
2020-04-13 12:15:00,261.4,261.55,260.92,261.16,22419.0,241.1062,241.2445,240.6634,240.8848,22419.0
2020-04-13 12:20:00,261.15,261.29,260.59,260.8,13850.0,240.8756,241.0047,240.359,240.5527,13850.0
2020-04-13 12:25:00,260.64,261.2,260.62,260.88,18718.0,240.4052,240.9217,240.3867,240.6265,18718.0
2020-04-13 12:30:00,260.91,260.97,260.59,260.82,15546.0,240.6542,240.7095,240.359,240.5712,15546.0
2020-04-13 12:35:00,260.89,260.98,260.39,260.65,15575.0,240.6357,240.7188,240.1746,240.4144,15575.0
2020-04-13 12:40:00,260.8,260.86,260.24,260.46,7852.0,240.5527,240.6081,240.0362,240.2391,7852.0
2020-04-13 12:45:00,260.57,260.99,260.17,260.25,8930.0,240.3406,240.728,239.9716,240.0454,8930.0
2020-04-13 12:50:00,260.23,260.24,259.01,259.07,10402.0,240.027,240.0362,238.9017,238.957,10402.0
2020-04-13 12:55:00,259.13,259.73,259.04,259.66,13822.0,239.0124,239.5658,238.9294,239.5012,13822.0
2020-04-13 13:00:00,259.54,259.54,259.01,259.45,23138.0,239.3906,239.3906,238.9017,239.3075,23138.0
2020-04-13 13:05:00,259.31,259.78,259.17,259.64,14169.0,239.1784,239.6119,239.0493,239.4828,14169.0
2020-04-13 13:10:00,259.82,259.82,259.0,259.17,23599.0,239.6488,239.6488,238.8925,239.0493,23599.0
2020-04-13 13:15:00,259.16,259.94,258.85,259.94,24867.0,239.0401,239.7595,238.7541,239.7595,24867.0
2020-04-13 13:20:00,259.81,259.91,259.19,259.39,12561.0,239.6396,239.7318,239.0677,239.2522,12561.0
2020-04-13 13:25:00,259.45,259.58,259.05,259.13,5658.0,239.3075,239.4275,238.9386,239.0124,5658.0
2020-04-13 13:30:00,259.07,260.38,259.0,260.29,18433.0,238.957,240.1653,238.8925,240.0823,18433.0
2020-04-13 13:35:00,260.29,260.74,260.13,260.38,19368.0,240.0823,240.4974,239.9348,240.1653,19368.0
2020-04-13 13:40:00,260.1,261.14,260.04,260.94,11576.0,239.9071,240.8663,239.8517,240.6819,11576.0
2020-04-13 13:45:00,261.05,261.38,261.05,261.31,9228.0,240.7833,241.0877,240.7833,241.0231,9228.0
2020-04-13 13:50:00,261.27,261.87,261.27,261.83,11529.0,240.9862,241.5397,240.9862,241.5028,11529.0
2020-04-13 13:55:00,261.83,262.22,261.69,261.92,12549.0,241.5028,241.8625,241.3736,241.5858,12549.0
2020-04-13 14:00:00,261.88,262.23,261.44,262.21,15875.0,241.5489,241.8717,241.143,241.8533,15875.0
2020-04-13 14:05:00,262.11,262.38,261.43,261.47,11991.0,241.761,242.0101,241.1338,241.1707,11991.0
2020-04-13 14:10:00,261.37,261.57,260.61,260.62,17017.0,241.0785,241.263,240.3775,240.3867,17017.0
2020-04-13 14:15:00,260.69,261.76,260.69,261.75,15413.0,240.4513,241.4382,240.4513,241.429,15413.0
2020-04-13 14:20:00,261.71,261.74,261.36,261.74,15440.0,241.3921,241.4198,241.0693,241.4198,15440.0
2020-04-13 14:25:00,261.76,261.99,261.2,261.48,17920.0,241.4382,241.6504,240.9217,241.1799,17920.0
2020-04-13 14:30:00,261.73,262.24,261.72,262.13,9149.0,241.4105,241.8809,241.4013,241.7795,9149.0
2020-04-13 14:35:00,262.11,262.13,261.61,261.71,16625.0,241.761,241.7795,241.2999,241.3921,16625.0
2020-04-13 14:40:00,261.77,262.15,261.4,261.86,18246.0,241.4474,241.7979,241.1062,241.5304,18246.0
2020-04-13 14:45:00,261.85,262.79,261.71,262.65,11366.0,241.5212,242.3882,241.3921,242.2591,11366.0
2020-04-13 14:50:00,262.65,263.07,262.13,262.31,14586.0,242.2591,242.6465,241.7795,241.9455,14586.0
2020-04-13 14:55:00,262.39,263.33,262.33,263.29,21821.0,242.0193,242.8863,241.964,242.8494,21821.0
2020-04-13 15:00:00,263.3,263.32,262.12,262.66,17439.0,242.8586,242.8771,241.7703,242.2683,17439.0
2020-04-13 15:05:00,262.36,262.96,262.36,262.64,18613.0,241.9916,242.545,241.9916,242.2499,18613.0
2020-04-13 15:10:00,262.69,263.12,262.42,262.55,13045.0,242.296,242.6926,242.047,242.1669,13045.0
2020-04-13 15:15:00,262.49,262.92,262.09,262.92,25548.0,242.1115,242.5081,241.7426,242.5081,25548.0
2020-04-13 15:20:00,262.74,263.06,262.48,262.9,27232.0,242.3421,242.6373,242.1023,242.4897,27232.0
2020-04-13 15:25:00,262.87,262.89,262.28,262.89,20874.0,242.462,242.4805,241.9178,242.4805,20874.0
2020-04-13 15:30:00,262.77,263.58,262.59,262.85,41884.0,242.3698,243.1169,242.2038,242.4436,41884.0
2020-04-13 15:35:00,262.75,262.85,262.22,262.49,35063.0,242.3513,242.4436,241.8625,242.1115,35063.0
2020-04-13 15:40:00,262.61,263.01,262.1,262.93,28114.0,242.2222,242.5912,241.7518,242.5174,28114.0
2020-04-13 15:45:00,262.86,263.84,262.59,263.6,34293.0,242.4528,243.3567,242.2038,243.1354,34293.0
2020-04-13 15:50:00,263.54,264.0,262.49,263.36,61694.0,243.08,243.5043,242.1115,242.914,61694.0
2020-04-13 15:55:00,263.46,263.93,262.41,263.22,109843.0,243.0062,243.4397,242.0377,242.7849,109843.0
2020-04-14 09:30:00,269.0,270.39,267.0,269.74,131328.0,248.1161,249.3982,246.2714,248.7987,131328.0
2020-04-14 09:35:00,269.98,270.06,268.69,269.29,43786.0,249.02,249.0938,247.8302,248.3836,43786.0
2020-04-14 09:40:00,269.34,270.81,269.14,270.66,94099.0,248.4297,249.7856,248.2453,249.6473,94099.0
2020-04-14 09:45:00,270.18,272.0,270.18,271.5,34579.0,249.2045,250.8832,249.2045,250.422,34579.0
2020-04-14 09:50:00,271.4,271.78,269.93,270.11,46177.0,250.3298,250.6803,248.9739,249.14,46177.0
2020-04-14 09:55:00,270.17,270.71,269.35,270.46,31902.0,249.1953,249.6934,248.439,249.4628,31902.0
2020-04-14 10:00:00,270.59,270.79,269.6,269.86,42464.0,249.5827,249.7672,248.6695,248.9094,42464.0
2020-04-14 10:05:00,269.68,270.35,269.59,270.18,29321.0,248.7433,249.3613,248.6603,249.2045,29321.0
2020-04-14 10:10:00,270.01,270.42,270.0,270.18,30655.0,249.0477,249.4259,249.0385,249.2045,30655.0
2020-04-14 10:15:00,270.24,271.75,270.14,271.54,43319.0,249.2599,250.6526,249.1676,250.4589,43319.0
2020-04-14 10:20:00,271.72,272.0,271.35,271.69,45990.0,250.625,250.8832,250.2837,250.5973,45990.0
2020-04-14 10:25:00,271.74,271.79,271.19,271.41,22795.0,250.6434,250.6895,250.1361,250.339,22795.0
2020-04-14 10:30:00,271.49,271.58,270.58,270.98,24413.0,250.4128,250.4958,249.5735,249.9424,24413.0
2020-04-14 10:35:00,271.04,271.9,270.93,271.42,91425.0,249.9978,250.791,249.8963,250.3483,91425.0
2020-04-14 10:40:00,271.48,271.53,270.7,271.14,34776.0,250.4036,250.4497,249.6841,250.09,34776.0
2020-04-14 10:45:00,271.14,271.51,270.55,271.44,64494.0,250.09,250.4313,249.5458,250.3667,64494.0
2020-04-14 10:50:00,271.5,271.74,270.62,270.62,23403.0,250.422,250.6434,249.6104,249.6104,23403.0
2020-04-14 10:55:00,270.66,270.92,270.26,270.84,30932.0,249.6473,249.8871,249.2783,249.8133,30932.0
2020-04-14 11:00:00,270.86,271.07,270.35,270.43,43315.0,249.8317,250.0254,249.3613,249.4351,43315.0
2020-04-14 11:05:00,270.48,271.76,270.33,271.58,41753.0,249.4812,250.6619,249.3429,250.4958,41753.0
2020-04-14 11:10:00,271.59,271.67,270.12,270.69,36976.0,250.5051,250.5788,249.1492,249.6749,36976.0
2020-04-14 11:15:00,270.48,271.22,270.08,270.08,38879.0,249.4812,250.1638,249.1123,249.1123,38879.0
2020-04-14 11:20:00,270.17,271.74,270.1,271.54,49460.0,249.1953,250.6434,249.1307,250.4589,49460.0
2020-04-14 11:25:00,271.54,271.64,270.69,271.2,22111.0,250.4589,250.5512,249.6749,250.1453,22111.0
2020-04-14 11:30:00,271.19,271.36,270.65,271.0,25499.0,250.1361,250.2929,249.638,249.9609,25499.0
2020-04-14 11:35:00,270.83,271.18,270.38,270.94,24419.0,249.8041,250.1269,249.389,249.9055,24419.0
2020-04-14 11:40:00,271.0,271.45,270.58,271.29,13581.0,249.9609,250.3759,249.5735,250.2283,13581.0
2020-04-14 11:45:00,271.31,271.88,271.19,271.72,22341.0,250.2468,250.7725,250.1361,250.625,22341.0
2020-04-14 11:50:00,271.71,271.95,271.51,271.63,55721.0,250.6157,250.8371,250.4313,250.5419,55721.0
2020-04-14 11:55:00,271.58,271.69,270.72,270.85,18765.0,250.4958,250.5973,249.7026,249.8225,18765.0
2020-04-14 12:00:00,270.95,272.0,270.9,271.87,26295.0,249.9147,250.8832,249.8686,250.7633,26295.0
2020-04-14 12:05:00,271.93,272.12,271.7,272.01,31314.0,250.8187,250.9939,250.6065,250.8924,31314.0
2020-04-14 12:10:00,271.99,272.33,271.68,271.75,33052.0,250.874,251.1876,250.5881,250.6526,33052.0
2020-04-14 12:15:00,271.79,272.5,271.5,272.45,24118.0,250.6895,251.3444,250.422,251.2983,24118.0
2020-04-14 12:20:00,272.38,272.49,271.35,271.38,16094.0,251.2337,251.3352,250.2837,250.3114,16094.0
2020-04-14 12:25:00,271.42,271.98,271.42,271.71,21616.0,250.3483,250.8648,250.3483,250.6157,21616.0
2020-04-14 12:30:00,271.81,271.94,270.54,271.26,28462.0,250.708,250.8279,249.5366,250.2007,28462.0
2020-04-14 12:35:00,271.12,271.72,271.0,271.47,13839.0,250.0715,250.625,249.9609,250.3944,13839.0
2020-04-14 12:40:00,271.42,271.78,271.14,271.21,47564.0,250.3483,250.6803,250.09,250.1546,47564.0
2020-04-14 12:45:00,271.23,271.34,270.9,271.17,14437.0,250.173,250.2745,249.8686,250.1177,14437.0
2020-04-14 12:50:00,271.16,272.61,271.16,272.6,44208.0,250.1084,251.4459,250.1084,251.4366,44208.0
2020-04-14 12:55:00,272.65,273.07,271.63,271.68,29002.0,251.4828,251.8702,250.5419,250.5881,29002.0
2020-04-14 13:00:00,271.85,271.87,270.73,271.17,11390.0,250.7449,250.7633,249.7118,250.1177,11390.0
2020-04-14 13:05:00,271.05,271.45,270.95,270.99,14252.0,250.007,250.3759,249.9147,249.9516,14252.0
2020-04-14 13:10:00,271.04,271.31,270.84,270.96,29599.0,249.9978,250.2468,249.8133,249.924,29599.0
2020-04-14 13:15:00,270.97,271.1,270.76,270.89,17131.0,249.9332,250.0531,249.7395,249.8594,17131.0
2020-04-14 13:20:00,270.88,271.75,270.72,271.5,26526.0,249.8502,250.6526,249.7026,250.422,26526.0
2020-04-14 13:25:00,271.54,272.09,271.53,271.88,32675.0,250.4589,250.9662,250.4497,250.7725,32675.0
2020-04-14 13:30:00,271.87,272.31,271.87,272.01,27342.0,250.7633,251.1692,250.7633,250.8924,27342.0
2020-04-14 13:35:00,272.07,272.14,271.32,271.55,26114.0,250.9478,251.0124,250.256,250.4682,26114.0
2020-04-14 13:40:00,271.61,271.98,271.41,271.95,34462.0,250.5235,250.8648,250.339,250.8371,34462.0
2020-04-14 13:45:00,271.96,272.67,271.95,272.51,30780.0,250.8463,251.5012,250.8371,251.3536,30780.0
2020-04-14 13:50:00,272.57,272.94,272.37,272.83,27800.0,251.409,251.7502,251.2245,251.6488,27800.0
2020-04-14 13:55:00,272.79,272.84,271.75,271.75,42691.0,251.6119,251.658,250.6526,250.6526,42691.0
2020-04-14 14:00:00,271.77,271.83,271.03,271.36,40970.0,250.6711,250.7264,249.9885,250.2929,40970.0
2020-04-14 14:05:00,271.36,271.44,270.07,270.12,45237.0,250.2929,250.3667,249.1031,249.1492,45237.0
2020-04-14 14:10:00,270.19,271.05,270.08,270.72,38290.0,249.2137,250.007,249.1123,249.7026,38290.0
2020-04-14 14:15:00,270.76,271.0,270.41,270.79,20632.0,249.7395,249.9609,249.4167,249.7672,20632.0
2020-04-14 14:20:00,270.72,271.1,270.6,270.88,21023.0,249.7026,250.0531,249.5919,249.8502,21023.0
2020-04-14 14:25:00,270.87,270.87,270.0,270.01,42009.0,249.8409,249.8409,249.0385,249.0477,42009.0
2020-04-14 14:30:00,270.03,270.44,269.73,269.96,35601.0,249.0662,249.4443,248.7895,249.0016,35601.0
2020-04-14 14:35:00,269.95,270.17,269.79,269.96,19436.0,248.9924,249.1953,248.8448,249.0016,19436.0
2020-04-14 14:40:00,269.99,270.41,269.46,269.52,30536.0,249.0293,249.4167,248.5404,248.5958,30536.0
2020-04-14 14:45:00,269.57,269.92,269.49,269.64,22551.0,248.6419,248.9647,248.5681,248.7064,22551.0
2020-04-14 14:50:00,269.66,270.29,269.63,270.18,36319.0,248.7249,249.306,248.6972,249.2045,36319.0
2020-04-14 14:55:00,270.15,270.45,269.84,270.44,41629.0,249.1768,249.4536,248.8909,249.4443,41629.0
2020-04-14 15:00:00,270.45,270.46,269.61,269.82,39191.0,249.4536,249.4628,248.6788,248.8725,39191.0
2020-04-14 15:05:00,269.77,269.87,269.46,269.57,37896.0,248.8263,248.9186,248.5404,248.6419,37896.0
2020-04-14 15:10:00,269.55,269.82,269.25,269.82,40265.0,248.6234,248.8725,248.3467,248.8725,40265.0
2020-04-14 15:15:00,269.81,269.96,269.25,269.49,50441.0,248.8632,249.0016,248.3467,248.5681,50441.0
2020-04-14 15:20:00,269.39,270.19,269.13,269.48,47167.0,248.4758,249.2137,248.236,248.5589,47167.0
2020-04-14 15:25:00,269.52,270.25,269.35,270.21,43901.0,248.5958,249.2691,248.439,249.2322,43901.0
2020-04-14 15:30:00,270.26,270.27,269.65,269.66,57214.0,249.2783,249.2875,248.7157,248.7249,57214.0
2020-04-14 15:35:00,269.57,270.14,269.56,269.78,54322.0,248.6419,249.1676,248.6327,248.8356,54322.0
2020-04-14 15:40:00,269.82,270.43,269.77,270.21,62364.0,248.8725,249.4351,248.8263,249.2322,62364.0
2020-04-14 15:45:00,270.21,271.18,269.9,271.05,99321.0,249.2322,250.1269,248.9463,250.007,99321.0
2020-04-14 15:50:00,271.1,271.69,269.17,269.76,138151.0,250.0531,250.5973,248.2729,248.8171,138151.0
2020-04-14 15:55:00,269.82,271.03,269.5,270.47,179527.0,248.8725,249.9885,248.5773,249.472,179527.0
2020-04-15 09:30:00,276.33,276.91,272.55,273.78,338413.0,254.8771,255.412,251.3905,252.525,338413.0
2020-04-15 09:35:00,274.02,278.72,274.02,277.61,172428.0,252.7464,257.0815,252.7464,256.0577,172428.0
2020-04-15 09:40:00,277.61,278.25,275.15,277.11,115948.0,256.0577,256.648,253.7887,255.5965,115948.0
2020-04-15 09:45:00,277.11,279.45,276.35,279.17,126117.0,255.5965,257.7548,254.8955,257.4966,126117.0
2020-04-15 09:50:00,279.18,281.66,278.03,279.84,133069.0,257.5058,259.7933,256.4451,258.1146,133069.0
2020-04-15 09:55:00,279.71,281.4,279.46,280.69,124779.0,257.9947,259.5535,257.7641,258.8986,124779.0
2020-04-15 10:00:00,280.79,281.21,278.39,278.44,82104.0,258.9908,259.3782,256.7771,256.8233,82104.0
2020-04-15 10:05:00,278.21,278.53,277.17,277.9,52000.0,256.6111,256.9063,255.6518,256.3252,52000.0
2020-04-15 10:10:00,277.93,277.93,276.02,276.8,87073.0,256.3528,256.3528,254.5911,255.3106,87073.0
2020-04-15 10:15:00,276.7,276.99,275.12,275.64,80509.0,255.2183,255.4858,253.761,254.2406,80509.0
2020-04-15 10:20:00,275.69,277.0,275.2,275.64,58708.0,254.2867,255.495,253.8348,254.2406,58708.0
2020-04-15 10:25:00,275.71,276.1,273.12,275.77,75609.0,254.3052,254.6649,251.9163,254.3605,75609.0
2020-04-15 10:30:00,275.79,275.79,273.02,273.26,48685.0,254.379,254.379,251.824,252.0454,48685.0
2020-04-15 10:35:00,273.31,275.8,270.68,272.17,74223.0,252.0915,254.3882,249.6657,251.04,74223.0
2020-04-15 10:40:00,272.32,273.5,271.93,272.12,67910.0,251.1784,252.2668,250.8187,250.9939,67910.0
2020-04-15 10:45:00,272.41,273.76,272.12,273.68,37499.0,251.2614,252.5066,250.9939,252.4328,37499.0
2020-04-15 10:50:00,273.37,274.85,273.15,273.84,62572.0,252.1469,253.512,251.9439,252.5804,62572.0
2020-04-15 10:55:00,273.84,274.32,272.87,273.04,49842.0,252.5804,253.0231,251.6857,251.8425,49842.0
2020-04-15 11:00:00,273.04,273.84,272.87,273.61,31404.0,251.8425,252.5804,251.6857,252.3682,31404.0
2020-04-15 11:05:00,273.68,274.38,273.08,274.3,31824.0,252.4328,253.0785,251.8794,253.0047,31824.0
2020-04-15 11:10:00,274.41,277.0,274.02,277.0,114129.0,253.1061,255.495,252.7464,255.495,114129.0
2020-04-15 11:15:00,277.0,278.88,276.95,278.01,147103.0,255.495,257.2291,255.4489,256.4266,147103.0
2020-04-15 11:20:00,278.0,278.37,277.27,278.37,91695.0,256.4174,256.7587,255.7441,256.7587,91695.0
2020-04-15 11:25:00,277.98,279.32,277.81,278.97,79813.0,256.399,257.6349,256.2422,257.3121,79813.0
2020-04-15 11:30:00,278.93,280.3,278.77,279.15,96747.0,257.2752,258.5388,257.1276,257.4781,96747.0
2020-04-15 11:35:00,279.22,279.51,277.0,277.0,38167.0,257.5427,257.8102,255.495,255.495,38167.0
2020-04-15 11:40:00,277.03,277.43,276.01,276.22,27304.0,255.5227,255.8917,254.5819,254.7756,27304.0
2020-04-15 11:45:00,276.13,277.76,275.44,277.73,23845.0,254.6926,256.196,254.0562,256.1684,23845.0
2020-04-15 11:50:00,277.8,279.6,277.22,277.23,40227.0,256.2329,257.8932,255.698,255.7072,40227.0
2020-04-15 11:55:00,277.04,279.2,277.04,279.02,32114.0,255.5319,257.5242,255.5319,257.3582,32114.0
2020-04-15 12:00:00,278.95,278.95,278.01,278.43,28983.0,257.2937,257.2937,256.4266,256.814,28983.0
2020-04-15 12:05:00,278.52,278.85,277.74,277.85,18923.0,256.897,257.2014,256.1776,256.2791,18923.0
2020-04-15 12:10:00,277.89,278.19,277.65,277.82,25624.0,256.316,256.5927,256.0946,256.2514,25624.0
2020-04-15 12:15:00,277.88,278.28,276.95,277.6,25483.0,256.3067,256.6757,255.4489,256.0485,25483.0
2020-04-15 12:20:00,277.6,278.85,277.56,278.55,49545.0,256.0485,257.2014,256.0116,256.9247,49545.0
2020-04-15 12:25:00,278.46,279.33,278.2,279.21,31022.0,256.8417,257.6442,256.6019,257.5335,31022.0
2020-04-15 12:30:00,279.08,280.0,278.72,279.54,38390.0,257.4136,258.2621,257.0815,257.8379,38390.0
2020-04-15 12:35:00,279.59,279.78,278.8,279.71,34310.0,257.884,258.0592,257.1553,257.9947,34310.0
2020-04-15 12:40:00,279.72,281.36,279.47,281.31,65896.0,258.0039,259.5166,257.7733,259.4704,65896.0
2020-04-15 12:45:00,281.27,281.4,280.66,281.22,46514.0,259.4335,259.5535,258.8709,259.3874,46514.0
2020-04-15 12:50:00,281.21,282.99,281.2,282.35,70509.0,259.3782,261.02,259.369,260.4297,70509.0
2020-04-15 12:55:00,282.29,282.43,281.62,281.99,43023.0,260.3744,260.5035,259.7564,260.0976,43023.0
2020-04-15 13:00:00,281.79,282.16,280.81,281.3,40127.0,259.9132,260.2544,259.0093,259.4612,40127.0
2020-04-15 13:05:00,281.36,282.03,280.82,281.39,30516.0,259.5166,260.1345,259.0185,259.5442,30516.0
2020-04-15 13:10:00,281.42,281.82,280.83,281.29,54669.0,259.5719,259.9408,259.0277,259.452,54669.0
2020-04-15 13:15:00,281.29,281.66,280.87,281.0,38745.0,259.452,259.7933,259.0646,259.1845,38745.0
2020-04-15 13:20:00,281.0,281.06,280.14,280.25,24460.0,259.1845,259.2398,258.3913,258.4927,24460.0
2020-04-15 13:25:00,280.31,280.67,278.82,279.8,35003.0,258.5481,258.8801,257.1737,258.0777,35003.0
2020-04-15 13:30:00,279.77,279.77,277.45,277.66,36595.0,258.05,258.05,255.9101,256.1038,36595.0
2020-04-15 13:35:00,277.76,278.82,277.57,278.48,26356.0,256.196,257.1737,256.0208,256.8601,26356.0
2020-04-15 13:40:00,278.51,278.63,277.43,277.53,18723.0,256.8878,256.9985,255.8917,255.9839,18723.0
2020-04-15 13:45:00,277.29,277.77,277.1,277.57,23740.0,255.7625,256.2053,255.5873,256.0208,23740.0
2020-04-15 13:50:00,277.57,278.28,277.57,278.23,35428.0,256.0208,256.6757,256.0208,256.6296,35428.0
2020-04-15 13:55:00,278.23,278.9,277.99,278.47,21178.0,256.6296,257.2475,256.4082,256.8509,21178.0
2020-04-15 14:00:00,278.63,279.88,278.62,279.76,28889.0,256.9985,258.1515,256.9893,258.0408,28889.0
2020-04-15 14:05:00,279.75,279.87,278.36,278.57,25645.0,258.0315,258.1422,256.7495,256.9432,25645.0
2020-04-15 14:10:00,278.46,280.85,278.46,280.45,60880.0,256.8417,259.0462,256.8417,258.6772,60880.0
2020-04-15 14:15:00,280.25,280.45,279.22,279.22,34222.0,258.4927,258.6772,257.5427,257.5427,34222.0
2020-04-15 14:20:00,279.25,280.13,279.02,279.55,38561.0,257.5704,258.382,257.3582,257.8471,38561.0
2020-04-15 14:25:00,279.51,279.63,277.77,278.49,42811.0,257.8102,257.9209,256.2053,256.8694,42811.0
2020-04-15 14:30:00,278.5,279.83,278.31,279.68,30115.0,256.8786,258.1053,256.7033,257.967,30115.0
2020-04-15 14:35:00,279.56,280.25,279.45,280.01,51539.0,257.8563,258.4927,257.7548,258.2714,51539.0
2020-04-15 14:40:00,279.98,281.18,279.98,280.86,49400.0,258.2437,259.3505,258.2437,259.0554,49400.0
2020-04-15 14:45:00,280.92,281.0,280.04,280.99,31047.0,259.1107,259.1845,258.299,259.1753,31047.0
2020-04-15 14:50:00,281.16,281.16,280.5,280.69,42953.0,259.3321,259.3321,258.7233,258.8986,42953.0
2020-04-15 14:55:00,280.79,281.2,280.54,281.2,32904.0,258.9908,259.369,258.7602,259.369,32904.0
2020-04-15 15:00:00,281.0,281.73,280.53,280.8,56356.0,259.1845,259.8578,258.751,259.0,56356.0
2020-04-15 15:05:00,280.73,280.95,280.27,280.89,40630.0,258.9355,259.1384,258.5112,259.083,40630.0
2020-04-15 15:10:00,280.85,281.0,279.41,280.2,76842.0,259.0462,259.1845,257.7179,258.4466,76842.0
2020-04-15 15:15:00,280.2,281.33,280.07,280.9,60820.0,258.4466,259.4889,258.3267,259.0923,60820.0
2020-04-15 15:20:00,281.01,281.22,280.32,280.66,61717.0,259.1937,259.3874,258.5573,258.8709,61717.0
2020-04-15 15:25:00,280.63,280.87,279.72,279.96,116628.0,258.8432,259.0646,258.0039,258.2252,116628.0
2020-04-15 15:30:00,279.92,280.47,279.43,279.93,120058.0,258.1884,258.6957,257.7364,258.1976,120058.0
2020-04-15 15:35:00,280.01,280.89,279.86,280.59,77704.0,258.2714,259.083,258.133,258.8063,77704.0
2020-04-15 15:40:00,280.62,280.96,280.01,280.96,125350.0,258.834,259.1476,258.2714,259.1476,125350.0
2020-04-15 15:45:00,280.75,282.05,280.75,281.85,117315.0,258.9539,260.153,258.9539,259.9685,117315.0
2020-04-15 15:50:00,281.96,282.27,281.14,281.47,184016.0,260.07,260.3559,259.3136,259.618,184016.0
2020-04-15 15:55:00,281.5,282.44,281.34,281.77,339628.0,259.6457,260.5127,259.4981,259.8947,339628.0
2020-04-16 09:30:00,283.44,284.0,280.01,282.31,205359.0,261.4351,261.9516,258.2714,260.3928,205359.0
2020-04-16 09:35:00,282.0,283.41,281.46,282.35,90643.0,260.1069,261.4074,259.6088,260.4297,90643.0
2020-04-16 09:40:00,282.38,284.22,282.3,284.0,77379.0,260.4574,262.1545,260.3836,261.9516,77379.0
2020-04-16 09:45:00,284.1,285.78,284.01,285.65,114983.0,262.0438,263.5934,261.9608,263.4735,114983.0
2020-04-16 09:50:00,285.65,287.08,285.26,286.95,109434.0,263.4735,264.7925,263.1138,264.6726,109434.0
2020-04-16 09:55:00,287.09,287.31,285.51,287.29,89320.0,264.8017,265.0046,263.3444,264.9862,89320.0
2020-04-16 10:00:00,287.12,287.29,285.87,286.51,66123.0,264.8294,264.9862,263.6764,264.2667,66123.0
2020-04-16 10:05:00,286.49,286.83,285.08,286.02,64264.0,264.2483,264.5619,262.9478,263.8148,64264.0
2020-04-16 10:10:00,285.98,287.14,285.81,286.51,75285.0,263.7779,264.8478,263.6211,264.2667,75285.0
2020-04-16 10:15:00,286.38,287.81,286.38,287.18,93506.0,264.1468,265.4658,264.1468,264.8847,93506.0
2020-04-16 10:20:00,287.18,287.63,285.69,286.5,65913.0,264.8847,265.2998,263.5104,264.2575,65913.0
2020-04-16 10:25:00,286.32,287.21,285.96,286.46,40210.0,264.0915,264.9124,263.7594,264.2206,40210.0
2020-04-16 10:30:00,286.47,287.36,286.27,287.08,54280.0,264.2298,265.0507,264.0454,264.7925,54280.0
2020-04-16 10:35:00,287.06,287.85,286.15,287.4,48976.0,264.774,265.5027,263.9347,265.0876,48976.0
2020-04-16 10:40:00,287.33,289.0,287.33,288.76,64843.0,265.0231,266.5634,265.0231,266.3421,64843.0
2020-04-16 10:45:00,288.78,289.88,288.35,289.68,75165.0,266.3605,267.3751,265.9639,267.1906,75165.0
2020-04-16 10:50:00,289.58,290.3,288.9,290.12,85424.0,267.0984,267.7625,266.4712,267.5965,85424.0
2020-04-16 10:55:00,290.19,290.4,289.29,290.13,54743.0,267.661,267.8547,266.8309,267.6057,54743.0
2020-04-16 11:00:00,289.93,291.18,289.42,291.12,80353.0,267.4212,268.5742,266.9508,268.5188,80353.0
2020-04-16 11:05:00,291.03,291.62,290.42,290.42,49135.0,268.4358,268.98,267.8732,267.8732,49135.0
2020-04-16 11:10:00,290.62,291.46,290.51,291.03,44582.0,268.0577,268.8324,267.9562,268.4358,44582.0
2020-04-16 11:15:00,290.95,291.29,290.01,290.89,31409.0,268.362,268.6756,267.495,268.3067,31409.0
2020-04-16 11:20:00,290.84,291.15,290.28,290.6,53037.0,268.2606,268.5465,267.7441,268.0392,53037.0
2020-04-16 11:25:00,290.66,291.0,290.21,290.23,37176.0,268.0945,268.4082,267.6795,267.6979,37176.0
2020-04-16 11:30:00,290.16,290.88,288.92,289.68,34416.0,267.6334,268.2975,266.4896,267.1906,34416.0
2020-04-16 11:35:00,289.59,290.15,289.45,289.86,33940.0,267.1076,267.6241,266.9785,267.3567,33940.0
2020-04-16 11:40:00,289.91,290.42,289.72,289.98,44057.0,267.4028,267.8732,267.2275,267.4673,44057.0
2020-04-16 11:45:00,289.93,290.79,289.93,290.62,35356.0,267.4212,268.2145,267.4212,268.0577,35356.0
2020-04-16 11:50:00,290.73,293.35,290.73,292.97,69473.0,268.1591,270.5757,268.1591,270.2252,69473.0
2020-04-16 11:55:00,293.08,293.72,292.32,292.41,53595.0,270.3267,270.917,269.6257,269.7087,53595.0
2020-04-16 12:00:00,292.56,293.5,292.03,292.62,38479.0,269.847,270.7141,269.3582,269.9024,38479.0
2020-04-16 12:05:00,292.65,292.97,291.52,292.38,46963.0,269.9301,270.2252,268.8878,269.681,46963.0
2020-04-16 12:10:00,292.25,292.69,291.85,292.52,50359.0,269.5611,269.9669,269.1922,269.8101,50359.0
2020-04-16 12:15:00,292.48,292.74,290.59,290.67,50363.0,269.7733,270.0131,268.03,268.1038,50363.0
2020-04-16 12:20:00,290.81,291.32,289.23,290.73,63055.0,268.2329,268.7033,266.7756,268.1591,63055.0
2020-04-16 12:25:00,290.85,291.51,290.43,291.51,35427.0,268.2698,268.8786,267.8824,268.8786,35427.0
2020-04-16 12:30:00,291.42,291.54,290.42,291.3,66062.0,268.7955,268.9062,267.8732,268.6849,66062.0
2020-04-16 12:35:00,291.46,291.5,289.89,290.13,76473.0,268.8324,268.8693,267.3843,267.6057,76473.0
2020-04-16 12:40:00,289.96,291.31,289.47,291.25,57562.0,267.4489,268.6941,266.9969,268.6387,57562.0
2020-04-16 12:45:00,291.25,291.56,289.61,290.44,99442.0,268.6387,268.9247,267.1261,267.8916,99442.0
2020-04-16 12:50:00,290.31,290.98,290.09,290.41,31453.0,267.7717,268.3897,267.5688,267.864,31453.0
2020-04-16 12:55:00,290.33,291.29,290.0,290.23,62286.0,267.7902,268.6756,267.4858,267.6979,62286.0
2020-04-16 13:00:00,290.33,291.53,290.02,291.39,59143.0,267.7902,268.897,267.5042,268.7679,59143.0
2020-04-16 13:05:00,291.49,291.51,291.16,291.46,43923.0,268.8601,268.8786,268.5557,268.8324,43923.0
2020-04-16 13:10:00,291.29,291.72,290.93,291.26,38595.0,268.6756,269.0723,268.3436,268.648,38595.0
2020-04-16 13:15:00,291.2,291.87,291.19,291.86,47466.0,268.5926,269.2106,268.5834,269.2014,47466.0
2020-04-16 13:20:00,291.9,292.3,291.41,291.98,41647.0,269.2383,269.6072,268.7863,269.3121,41647.0
2020-04-16 13:25:00,291.97,292.64,291.74,292.05,55682.0,269.3028,269.9208,269.0907,269.3766,55682.0
2020-04-16 13:30:00,291.93,292.4,291.79,292.29,21990.0,269.266,269.6995,269.1368,269.598,21990.0
2020-04-16 13:35:00,292.32,293.35,292.3,292.93,52361.0,269.6257,270.5757,269.6072,270.1883,52361.0
2020-04-16 13:40:00,293.04,293.87,292.9,293.47,49778.0,270.2898,271.0553,270.1606,270.6864,49778.0
2020-04-16 13:45:00,293.33,293.46,291.96,292.37,34129.0,270.5573,270.6772,269.2936,269.6718,34129.0
2020-04-16 13:50:00,292.33,292.47,291.11,291.81,38510.0,269.6349,269.764,268.5096,269.1553,38510.0
2020-04-16 13:55:00,291.77,292.26,291.69,292.0,34887.0,269.1184,269.5703,269.0446,269.3305,34887.0
2020-04-16 14:00:00,291.91,293.65,291.84,293.06,48954.0,269.2475,270.8524,269.1829,270.3082,48954.0
2020-04-16 14:05:00,293.22,294.06,292.74,293.84,49488.0,270.4558,271.2306,270.0131,271.0277,49488.0
2020-04-16 14:10:00,293.87,294.86,293.56,294.86,40948.0,271.0553,271.9685,270.7694,271.9685,40948.0
2020-04-16 14:15:00,294.77,295.55,294.01,294.16,92645.0,271.8855,272.6049,271.1845,271.3228,92645.0
2020-04-16 14:20:00,294.23,294.7,293.07,293.09,63892.0,271.3874,271.8209,270.3174,270.3359,63892.0
2020-04-16 14:25:00,293.15,294.5,292.94,294.21,41665.0,270.3912,271.6364,270.1975,271.3689,41665.0
2020-04-16 14:30:00,294.09,295.15,293.83,295.13,41734.0,271.2583,272.236,271.0184,272.2175,41734.0
2020-04-16 14:35:00,295.04,295.99,294.76,295.34,42846.0,272.1345,273.0108,271.8762,272.4112,42846.0
2020-04-16 14:40:00,295.43,295.61,294.63,294.8,38021.0,272.4942,272.6603,271.7563,271.9131,38021.0
2020-04-16 14:45:00,294.86,295.37,294.19,294.24,31984.0,271.9685,272.4389,271.3505,271.3966,31984.0
2020-04-16 14:50:00,294.18,294.95,293.28,294.81,43298.0,271.3413,272.0515,270.5111,271.9224,43298.0
2020-04-16 14:55:00,294.81,294.92,293.83,293.92,39994.0,271.9224,272.0238,271.0184,271.1015,39994.0
2020-04-16 15:00:00,293.99,294.08,292.81,292.84,26114.0,271.166,271.249,270.0776,270.1053,26114.0
2020-04-16 15:05:00,292.94,293.13,292.26,292.26,73743.0,270.1975,270.3728,269.5703,269.5703,73743.0
2020-04-16 15:10:00,292.24,292.93,292.05,292.56,55674.0,269.5519,270.1883,269.3766,269.847,55674.0
2020-04-16 15:15:00,292.57,293.46,292.24,293.38,56930.0,269.8563,270.6772,269.5519,270.6034,56930.0
2020-04-16 15:20:00,293.3,295.3,293.16,295.05,70224.0,270.5296,272.3743,270.4005,272.1437,70224.0
2020-04-16 15:25:00,295.12,296.15,295.07,295.98,70964.0,272.2083,273.1583,272.1622,273.0015,70964.0
2020-04-16 15:30:00,296.12,297.19,296.01,296.54,101642.0,273.1307,274.1176,273.0292,273.5181,101642.0
2020-04-16 15:35:00,296.6,297.23,296.05,296.92,111454.0,273.5734,274.1545,273.0661,273.8686,111454.0
2020-04-16 15:40:00,297.0,297.22,295.85,296.46,72405.0,273.9423,274.1453,272.8816,273.4443,72405.0
2020-04-16 15:45:00,296.44,297.71,296.3,297.24,88103.0,273.4258,274.5972,273.2967,274.1637,88103.0
2020-04-16 15:50:00,297.37,299.48,297.29,299.48,240324.0,274.2836,276.2298,274.2098,276.2298,240324.0
2020-04-16 15:55:00,299.49,300.0,298.43,298.43,498613.0,276.239,276.7094,275.2613,275.2613,498613.0
2020-04-17 09:30:00,300.99,304.0,294.58,295.9,421095.0,277.6226,280.3989,271.7102,272.9277,421095.0
2020-04-17 09:35:00,295.65,297.23,292.0,294.26,97204.0,272.6971,274.1545,269.3305,271.4151,97204.0
2020-04-17 09:40:00,294.55,295.0,290.97,292.05,102922.0,271.6825,272.0976,268.3805,269.3766,102922.0
2020-04-17 09:45:00,292.03,292.41,290.37,291.97,113753.0,269.3582,269.7087,267.8271,269.3028,113753.0
2020-04-17 09:50:00,291.54,291.94,289.17,290.74,68583.0,268.9062,269.2752,266.7202,268.1683,68583.0
2020-04-17 09:55:00,290.68,292.48,290.58,292.04,90300.0,268.113,269.7733,268.0208,269.3674,90300.0
2020-04-17 10:00:00,292.02,293.93,291.78,292.56,122048.0,269.349,271.1107,269.1276,269.847,122048.0
2020-04-17 10:05:00,292.85,293.29,292.17,292.92,41504.0,270.1145,270.5204,269.4873,270.1791,41504.0
2020-04-17 10:10:00,292.93,293.03,292.1,292.65,47129.0,270.1883,270.2806,269.4228,269.9301,47129.0
2020-04-17 10:15:00,292.65,292.7,290.34,291.5,127433.0,269.9301,269.9762,267.7994,268.8693,127433.0
2020-04-17 10:20:00,291.65,291.65,290.63,291.08,45775.0,269.0077,269.0077,268.0669,268.4819,45775.0
2020-04-17 10:25:00,291.05,291.52,290.62,291.29,49603.0,268.4543,268.8878,268.0577,268.6756,49603.0
2020-04-17 10:30:00,291.28,292.31,291.0,291.66,101627.0,268.6664,269.6165,268.4082,269.0169,101627.0
2020-04-17 10:35:00,291.71,291.88,290.45,291.31,38184.0,269.063,269.2198,267.9009,268.6941,38184.0
2020-04-17 10:40:00,291.31,291.63,290.98,291.56,39529.0,268.6941,268.9892,268.3897,268.9247,39529.0
2020-04-17 10:45:00,291.56,291.89,291.39,291.63,34068.0,268.9247,269.2291,268.7679,268.9892,34068.0
2020-04-17 10:50:00,291.63,291.78,291.43,291.68,27843.0,268.9892,269.1276,268.8048,269.0354,27843.0
2020-04-17 10:55:00,291.67,291.98,290.71,290.71,52399.0,269.0261,269.3121,268.1407,268.1407,52399.0
2020-04-17 11:00:00,290.66,291.16,290.24,290.85,27396.0,268.0945,268.5557,267.7072,268.2698,27396.0
2020-04-17 11:05:00,290.94,291.01,290.11,290.16,39779.0,268.3528,268.4174,267.5872,267.6334,39779.0
2020-04-17 11:10:00,290.21,290.39,289.57,290.05,38811.0,267.6795,267.8455,267.0892,267.5319,38811.0
2020-04-17 11:15:00,290.04,290.04,288.32,288.69,67022.0,267.5227,267.5227,265.9362,266.2775,67022.0
2020-04-17 11:20:00,288.7,289.13,288.19,288.59,37707.0,266.2867,266.6833,265.8163,266.1853,37707.0
2020-04-17 11:25:00,288.65,289.01,288.09,289.01,27699.0,266.2406,266.5726,265.7241,266.5726,27699.0
2020-04-17 11:30:00,289.04,290.48,289.04,290.37,23334.0,266.6003,267.9285,266.6003,267.8271,23334.0
2020-04-17 11:35:00,290.47,290.74,290.36,290.74,32758.0,267.9193,268.1683,267.8178,268.1683,32758.0
2020-04-17 11:40:00,290.71,291.15,290.18,290.34,45114.0,268.1407,268.5465,267.6518,267.7994,45114.0
2020-04-17 11:45:00,290.38,290.51,289.65,289.93,18696.0,267.8363,267.9562,267.163,267.4212,18696.0
2020-04-17 11:50:00,289.86,291.09,289.56,290.58,27051.0,267.3567,268.4912,267.0799,268.0208,27051.0
2020-04-17 11:55:00,290.56,290.57,289.8,290.02,14173.0,268.0023,268.0115,267.3013,267.5042,14173.0
2020-04-17 12:00:00,290.0,290.12,288.89,288.96,35242.0,267.4858,267.5965,266.462,266.5265,35242.0
2020-04-17 12:05:00,289.08,289.16,288.7,288.94,22202.0,266.6372,266.711,266.2867,266.5081,22202.0
2020-04-17 12:10:00,288.9,290.41,288.89,290.32,35196.0,266.4712,267.864,266.462,267.7809,35196.0
2020-04-17 12:15:00,290.37,290.71,290.24,290.58,36230.0,267.8271,268.1407,267.7072,268.0208,36230.0
2020-04-17 12:20:00,290.52,290.64,289.8,290.09,24118.0,267.9654,268.0761,267.3013,267.5688,24118.0
2020-04-17 12:25:00,290.02,290.26,289.81,290.02,18742.0,267.5042,267.7256,267.3105,267.5042,18742.0
2020-04-17 12:30:00,290.15,290.53,289.93,290.49,29893.0,267.6241,267.9746,267.4212,267.9377,29893.0
2020-04-17 12:35:00,290.3,290.75,290.3,290.53,16726.0,267.7625,268.1776,267.7625,267.9746,16726.0
2020-04-17 12:40:00,290.49,290.8,290.49,290.71,20287.0,267.9377,268.2237,267.9377,268.1407,20287.0
2020-04-17 12:45:00,290.73,290.95,290.57,290.84,15929.0,268.1591,268.362,268.0115,268.2606,15929.0
2020-04-17 12:50:00,290.91,290.97,290.59,290.97,17371.0,268.3251,268.3805,268.03,268.3805,17371.0
2020-04-17 12:55:00,290.97,290.98,290.61,290.73,32881.0,268.3805,268.3897,268.0484,268.1591,32881.0
2020-04-17 13:00:00,290.75,291.2,290.68,290.84,32452.0,268.1776,268.5926,268.113,268.2606,32452.0
2020-04-17 13:05:00,290.73,290.75,290.47,290.67,16408.0,268.1591,268.1776,267.9193,268.1038,16408.0
2020-04-17 13:10:00,290.68,290.78,290.31,290.44,15049.0,268.113,268.2052,267.7717,267.8916,15049.0
2020-04-17 13:15:00,290.43,290.73,290.0,290.46,17850.0,267.8824,268.1591,267.4858,267.9101,17850.0
2020-04-17 13:20:00,290.4,290.44,290.1,290.17,19083.0,267.8547,267.8916,267.578,267.6426,19083.0
2020-04-17 13:25:00,290.18,290.3,289.85,289.9,11538.0,267.6518,267.7625,267.3474,267.3936,11538.0
2020-04-17 13:30:00,289.95,290.11,289.88,289.95,22114.0,267.4397,267.5872,267.3751,267.4397,22114.0
2020-04-17 13:35:00,289.85,290.03,289.69,289.76,26037.0,267.3474,267.5135,267.1999,267.2644,26037.0
2020-04-17 13:40:00,289.76,290.05,289.64,290.02,25142.0,267.2644,267.5319,267.1537,267.5042,25142.0
2020-04-17 13:45:00,290.0,290.07,289.74,289.83,20401.0,267.4858,267.5504,267.246,267.329,20401.0
2020-04-17 13:50:00,289.79,290.07,289.79,289.93,14640.0,267.2921,267.5504,267.2921,267.4212,14640.0
2020-04-17 13:55:00,289.95,290.08,289.56,289.68,21875.0,267.4397,267.5596,267.0799,267.1906,21875.0
2020-04-17 14:00:00,289.61,289.73,289.29,289.36,22333.0,267.1261,267.2367,266.8309,266.8955,22333.0
2020-04-17 14:05:00,289.31,289.31,288.62,288.87,30370.0,266.8494,266.8494,266.2129,266.4435,30370.0
2020-04-17 14:10:00,288.9,288.9,288.25,288.26,32430.0,266.4712,266.4712,265.8716,265.8809,32430.0
2020-04-17 14:15:00,288.3,288.41,288.19,288.31,32052.0,265.9178,266.0192,265.8163,265.927,32052.0
2020-04-17 14:20:00,288.35,288.44,288.14,288.38,25400.0,265.9639,266.0469,265.7702,265.9916,25400.0
2020-04-17 14:25:00,288.36,288.51,288.23,288.29,22500.0,265.9731,266.1115,265.8532,265.9085,22500.0
2020-04-17 14:30:00,288.23,288.26,287.52,287.76,41536.0,265.8532,265.8809,265.1983,265.4197,41536.0
2020-04-17 14:35:00,287.65,287.8,287.1,287.54,26408.0,265.3182,265.4566,264.8109,265.2168,26408.0
2020-04-17 14:40:00,287.59,288.02,287.44,287.55,52543.0,265.2629,265.6595,265.1245,265.226,52543.0
2020-04-17 14:45:00,287.69,288.02,287.47,287.69,23306.0,265.3551,265.6595,265.1522,265.3551,23306.0
2020-04-17 14:50:00,287.77,288.13,287.65,287.95,31516.0,265.4289,265.761,265.3182,265.5949,31516.0
2020-04-17 14:55:00,288.0,288.12,287.88,288.07,28518.0,265.6411,265.7517,265.5304,265.7056,28518.0
2020-04-17 15:00:00,288.15,288.71,288.1,288.7,39410.0,265.7794,266.2959,265.7333,266.2867,39410.0
2020-04-17 15:05:00,288.66,288.69,287.5,287.68,25921.0,266.2498,266.2775,265.1799,265.3459,25921.0
2020-04-17 15:10:00,287.73,288.04,287.37,287.84,22641.0,265.392,265.678,265.06,265.4935,22641.0
2020-04-17 15:15:00,287.8,288.46,287.79,288.42,25573.0,265.4566,266.0653,265.4474,266.0285,25573.0
2020-04-17 15:20:00,288.48,289.05,288.48,288.95,33844.0,266.0838,266.6095,266.0838,266.5173,33844.0
2020-04-17 15:25:00,288.96,290.1,288.86,290.06,46595.0,266.5265,267.578,266.4343,267.5411,46595.0
2020-04-17 15:30:00,290.12,291.02,290.11,290.53,58349.0,267.5965,268.4266,267.5872,267.9746,58349.0
2020-04-17 15:35:00,290.72,290.78,289.91,290.09,52051.0,268.1499,268.2052,267.4028,267.5688,52051.0
2020-04-17 15:40:00,290.11,290.39,289.71,289.99,67555.0,267.5872,267.8455,267.2183,267.4766,67555.0
2020-04-17 15:45:00,289.93,290.43,289.77,289.8,89642.0,267.4212,267.8824,267.2736,267.3013,89642.0
2020-04-17 15:50:00,290.44,291.4,289.58,289.83,216115.0,267.8916,268.7771,267.0984,267.329,216115.0
2020-04-17 15:55:00,289.83,290.97,289.38,290.38,288692.0,267.329,268.3805,266.9139,267.8363,288692.0
2020-04-20 09:30:00,285.3,287.8,283.25,283.6,127709.0,263.1507,265.4566,261.2598,261.5827,127709.0
2020-04-20 09:35:00,283.61,286.63,283.33,285.05,46223.0,261.5919,264.3774,261.3336,262.9201,46223.0
2020-04-20 09:40:00,285.02,285.45,284.42,284.75,55333.0,262.8924,263.289,262.339,262.6434,55333.0
2020-04-20 09:45:00,284.75,285.28,284.55,284.89,53798.0,262.6434,263.1322,262.4589,262.7725,53798.0
2020-04-20 09:50:00,285.13,285.18,284.1,284.22,46047.0,262.9939,263.04,262.0438,262.1545,46047.0
2020-04-20 09:55:00,284.31,284.74,283.26,283.64,54547.0,262.2375,262.6341,261.269,261.6195,54547.0
2020-04-20 10:00:00,283.91,285.41,283.79,285.06,39693.0,261.8686,263.2521,261.7579,262.9293,39693.0
2020-04-20 10:05:00,285.38,285.84,284.76,285.68,38847.0,263.2245,263.6488,262.6526,263.5012,38847.0
2020-04-20 10:10:00,285.7,285.81,285.09,285.1,45687.0,263.5196,263.6211,262.957,262.9662,45687.0
2020-04-20 10:15:00,285.11,285.92,284.86,285.8,47583.0,262.9754,263.7225,262.7448,263.6119,47583.0
2020-04-20 10:20:00,285.79,286.26,285.52,285.9,41911.0,263.6026,264.0361,263.3536,263.7041,41911.0
2020-04-20 10:25:00,285.79,286.08,284.73,284.86,37982.0,263.6026,263.8701,262.6249,262.7448,37982.0
2020-04-20 10:30:00,284.86,285.12,284.52,284.65,31119.0,262.7448,262.9846,262.4312,262.5511,31119.0
2020-04-20 10:35:00,284.69,284.79,283.88,283.88,32187.0,262.588,262.6803,261.8409,261.8409,32187.0
2020-04-20 10:40:00,283.96,285.16,283.56,284.93,28194.0,261.9147,263.0215,261.5458,262.8094,28194.0
2020-04-20 10:45:00,284.8,285.34,284.22,284.85,28021.0,262.6895,263.1876,262.1545,262.7356,28021.0
2020-04-20 10:50:00,284.92,285.95,284.81,285.36,35362.0,262.8002,263.7502,262.6987,263.206,35362.0
2020-04-20 10:55:00,285.38,285.8,284.51,285.21,28072.0,263.2245,263.6119,262.422,263.0677,28072.0
2020-04-20 11:00:00,285.26,285.48,284.74,285.18,23847.0,263.1138,263.3167,262.6341,263.04,23847.0
2020-04-20 11:05:00,285.01,286.73,285.01,285.63,61653.0,262.8832,264.4697,262.8832,263.4551,61653.0
2020-04-20 11:10:00,285.53,285.78,284.81,285.34,30692.0,263.3628,263.5934,262.6987,263.1876,30692.0
2020-04-20 11:15:00,285.43,285.53,284.66,284.99,20686.0,263.2706,263.3628,262.5604,262.8647,20686.0
2020-04-20 11:20:00,284.98,285.19,284.54,284.67,20727.0,262.8555,263.0492,262.4497,262.5696,20727.0
2020-04-20 11:25:00,284.64,285.41,284.54,285.41,25080.0,262.5419,263.2521,262.4497,263.2521,25080.0
2020-04-20 11:30:00,285.37,285.95,285.06,285.27,41528.0,263.2152,263.7502,262.9293,263.123,41528.0
2020-04-20 11:35:00,285.3,287.43,285.28,287.43,25946.0,263.1507,265.1153,263.1322,265.1153,25946.0
2020-04-20 11:40:00,287.28,287.6,286.82,287.6,46639.0,264.977,265.2721,264.5527,265.2721,46639.0
2020-04-20 11:45:00,287.64,287.71,287.17,287.51,26484.0,265.309,265.3736,264.8755,265.1891,26484.0
2020-04-20 11:50:00,287.44,288.23,287.44,288.09,27148.0,265.1245,265.8532,265.1245,265.7241,27148.0
2020-04-20 11:55:00,288.09,288.35,287.63,288.35,20501.0,265.7241,265.9639,265.2998,265.9639,20501.0
2020-04-20 12:00:00,288.25,288.44,287.65,287.81,16812.0,265.8716,266.0469,265.3182,265.4658,16812.0
2020-04-20 12:05:00,287.84,288.39,287.83,288.25,11772.0,265.4935,266.0008,265.4843,265.8716,11772.0
2020-04-20 12:10:00,288.25,288.66,288.24,288.37,27273.0,265.8716,266.2498,265.8624,265.9823,27273.0
2020-04-20 12:15:00,288.6,289.0,288.35,288.6,72823.0,266.1945,266.5634,265.9639,266.1945,72823.0
2020-04-20 12:20:00,288.64,288.65,287.79,288.13,29059.0,266.2314,266.2406,265.4474,265.761,29059.0
2020-04-20 12:25:00,288.12,288.63,288.0,288.21,15643.0,265.7517,266.2221,265.6411,265.8348,15643.0
2020-04-20 12:30:00,288.33,288.83,288.29,288.68,17162.0,265.9454,266.4066,265.9085,266.2683,17162.0
2020-04-20 12:35:00,288.63,289.01,288.48,288.76,24730.0,266.2221,266.5726,266.0838,266.3421,24730.0
2020-04-20 12:40:00,288.69,288.79,288.19,288.19,10766.0,266.2775,266.3697,265.8163,265.8163,10766.0
2020-04-20 12:45:00,288.19,288.48,288.08,288.32,10741.0,265.8163,266.0838,265.7148,265.9362,10741.0
2020-04-20 12:50:00,288.33,288.36,286.49,286.49,22513.0,265.9454,265.9731,264.2483,264.2483,22513.0
2020-04-20 12:55:00,286.51,287.71,286.4,287.01,35124.0,264.2667,265.3736,264.1653,264.7279,35124.0
2020-04-20 13:00:00,287.08,287.25,286.37,286.37,32538.0,264.7925,264.9493,264.1376,264.1376,32538.0
2020-04-20 13:05:00,286.42,286.64,286.31,286.52,18498.0,264.1837,264.3866,264.0823,264.276,18498.0
2020-04-20 13:10:00,286.53,286.58,285.93,286.2,25128.0,264.2852,264.3313,263.7318,263.9808,25128.0
2020-04-20 13:15:00,286.16,286.74,285.96,286.53,16720.0,263.9439,264.4789,263.7594,264.2852,16720.0
2020-04-20 13:20:00,286.53,286.54,285.96,286.01,15742.0,264.2852,264.2944,263.7594,263.8056,15742.0
2020-04-20 13:25:00,286.01,287.24,286.0,286.79,16261.0,263.8056,264.9401,263.7963,264.525,16261.0
2020-04-20 13:30:00,286.78,286.83,286.27,286.52,11143.0,264.5158,264.5619,264.0454,264.276,11143.0
2020-04-20 13:35:00,286.49,286.88,286.32,286.78,13738.0,264.2483,264.608,264.0915,264.5158,13738.0
2020-04-20 13:40:00,286.87,287.64,286.87,287.38,18430.0,264.5988,265.309,264.5988,265.0692,18430.0
2020-04-20 13:45:00,287.38,287.86,287.24,287.33,21077.0,265.0692,265.5119,264.9401,265.0231,21077.0
2020-04-20 13:50:00,287.44,288.26,287.39,287.83,22069.0,265.1245,265.8809,265.0784,265.4843,22069.0
2020-04-20 13:55:00,287.79,288.01,287.11,287.31,24980.0,265.4474,265.6503,264.8202,265.0046,24980.0
2020-04-20 14:00:00,287.22,287.75,286.9,287.0,23536.0,264.9216,265.4105,264.6265,264.7187,23536.0
2020-04-20 14:05:00,287.01,287.16,286.62,286.84,14186.0,264.7279,264.8663,264.3682,264.5711,14186.0
2020-04-20 14:10:00,286.89,286.98,285.96,286.34,19378.0,264.6172,264.7002,263.7594,264.1099,19378.0
2020-04-20 14:15:00,286.32,286.43,285.86,285.87,17525.0,264.0915,264.1929,263.6672,263.6764,17525.0
2020-04-20 14:20:00,285.8,286.15,285.37,285.39,17454.0,263.6119,263.9347,263.2152,263.2337,17454.0
2020-04-20 14:25:00,285.44,285.84,285.2,285.55,21512.0,263.2798,263.6488,263.0584,263.3813,21512.0
2020-04-20 14:30:00,285.56,286.54,285.56,286.35,21033.0,263.3905,264.2944,263.3905,264.1192,21033.0
2020-04-20 14:35:00,286.24,286.76,285.15,285.42,20281.0,264.0177,264.4973,263.0123,263.2614,20281.0
2020-04-20 14:40:00,285.48,286.01,285.23,285.6,13856.0,263.3167,263.8056,263.0861,263.4274,13856.0
2020-04-20 14:45:00,285.5,286.23,285.08,286.02,23490.0,263.3351,264.0085,262.9478,263.8148,23490.0
2020-04-20 14:50:00,286.09,286.09,284.5,284.5,32854.0,263.8793,263.8793,262.4128,262.4128,32854.0
2020-04-20 14:55:00,284.63,284.63,283.71,283.86,35310.0,262.5327,262.5327,261.6841,261.8225,35310.0
2020-04-20 15:00:00,283.84,284.55,283.45,283.48,32365.0,261.804,262.4589,261.4443,261.472,32365.0
2020-04-20 15:05:00,283.43,283.47,282.3,282.72,65745.0,261.4259,261.4627,260.3836,260.771,65745.0
2020-04-20 15:10:00,282.82,283.11,282.25,282.75,31782.0,260.8632,261.1307,260.3375,260.7986,31782.0
2020-04-20 15:15:00,282.75,283.27,282.27,282.27,29604.0,260.7986,261.2783,260.3559,260.3559,29604.0
2020-04-20 15:20:00,282.26,282.94,282.17,282.84,28762.0,260.3467,260.9739,260.2637,260.8817,28762.0
2020-04-20 15:25:00,282.96,283.01,282.3,282.95,31361.0,260.9923,261.0385,260.3836,260.9831,31361.0
2020-04-20 15:30:00,282.83,283.69,282.53,283.62,33349.0,260.8724,261.6657,260.5957,261.6011,33349.0
2020-04-20 15:35:00,283.65,283.67,283.02,283.03,37371.0,261.6288,261.6472,261.0477,261.0569,37371.0
2020-04-20 15:40:00,283.05,283.42,282.34,282.51,28868.0,261.0754,261.4166,260.4205,260.5773,28868.0
2020-04-20 15:45:00,282.6,283.06,281.91,283.0,41687.0,260.6603,261.0846,260.0239,261.0292,41687.0
2020-04-20 15:50:00,282.95,282.96,281.27,282.24,100185.0,260.9831,260.9923,259.4335,260.3282,100185.0
2020-04-20 15:55:00,282.33,282.89,281.93,282.14,170076.0,260.4113,260.9278,260.0423,260.236,170076.0
2020-04-21 09:30:00,274.95,279.81,274.45,277.69,220887.0,253.6042,258.0869,253.143,256.1315,220887.0
2020-04-21 09:35:00,277.71,277.74,274.26,274.99,66660.0,256.1499,256.1776,252.9678,253.6411,66660.0
2020-04-21 09:40:00,274.44,275.34,273.25,273.71,52032.0,253.1338,253.9639,252.0362,252.4605,52032.0
2020-04-21 09:45:00,273.95,277.34,273.6,277.2,50035.0,252.6818,255.8086,252.359,255.6795,50035.0
2020-04-21 09:50:00,277.2,278.56,277.0,278.35,30874.0,255.6795,256.9339,255.495,256.7402,30874.0
2020-04-21 09:55:00,278.35,279.5,278.34,279.17,33205.0,256.7402,257.801,256.731,257.4966,33205.0
2020-04-21 10:00:00,279.18,279.29,277.53,278.8,34211.0,257.5058,257.6073,255.9839,257.1553,34211.0
2020-04-21 10:05:00,278.75,279.21,278.09,278.1,28763.0,257.1092,257.5335,256.5004,256.5096,28763.0
2020-04-21 10:10:00,278.03,278.68,277.69,278.43,35193.0,256.4451,257.0446,256.1315,256.814,35193.0
2020-04-21 10:15:00,278.57,279.09,278.02,278.5,28117.0,256.9432,257.4228,256.4359,256.8786,28117.0
2020-04-21 10:20:00,278.34,279.44,278.11,279.19,19959.0,256.731,257.7456,256.5189,257.515,19959.0
2020-04-21 10:25:00,279.15,280.0,279.04,279.51,40479.0,257.4781,258.2621,257.3767,257.8102,40479.0
2020-04-21 10:30:00,279.51,279.61,278.42,278.91,19720.0,257.8102,257.9024,256.8048,257.2568,19720.0
2020-04-21 10:35:00,278.87,278.87,277.95,277.99,20939.0,257.2199,257.2199,256.3713,256.4082,20939.0
2020-04-21 10:40:00,277.94,277.99,277.24,277.49,22516.0,256.3621,256.4082,255.7164,255.947,22516.0
2020-04-21 10:45:00,277.41,277.49,276.35,276.43,25944.0,255.8732,255.947,254.8955,254.9693,25944.0
2020-04-21 10:50:00,276.45,276.97,276.14,276.88,21806.0,254.9877,255.4674,254.7018,255.3844,21806.0
2020-04-21 10:55:00,276.91,277.25,275.76,276.29,35147.0,255.412,255.7256,254.3513,254.8402,35147.0
2020-04-21 11:00:00,276.26,277.28,275.91,277.08,50111.0,254.8125,255.7533,254.4897,255.5688,50111.0
2020-04-21 11:05:00,277.07,278.09,277.07,277.9,39012.0,255.5596,256.5004,255.5596,256.3252,39012.0
2020-04-21 11:10:00,277.77,278.18,276.4,276.4,39036.0,256.2053,256.5834,254.9416,254.9416,39036.0
2020-04-21 11:15:00,276.36,276.95,276.07,276.72,25352.0,254.9047,255.4489,254.6372,255.2368,25352.0
2020-04-21 11:20:00,276.79,278.39,276.78,277.16,24083.0,255.3013,256.7771,255.2921,255.6426,24083.0
2020-04-21 11:25:00,277.0,277.3,275.58,276.02,25943.0,255.495,255.7718,254.1853,254.5911,25943.0
2020-04-21 11:30:00,276.32,277.47,276.16,276.92,23725.0,254.8678,255.9286,254.7203,255.4213,23725.0
2020-04-21 11:35:00,277.02,277.02,275.78,276.42,26839.0,255.5135,255.5135,254.3698,254.9601,26839.0
2020-04-21 11:40:00,276.43,276.86,275.92,275.98,26460.0,254.9693,255.3659,254.4989,254.5542,26460.0
2020-04-21 11:45:00,275.99,276.52,275.82,276.42,23354.0,254.5635,255.0523,254.4067,254.9601,23354.0
2020-04-21 11:50:00,276.5,276.98,276.06,276.98,14896.0,255.0339,255.4766,254.628,255.4766,14896.0
2020-04-21 11:55:00,276.78,277.35,276.43,277.09,20303.0,255.2921,255.8179,254.9693,255.5781,20303.0
2020-04-21 12:00:00,277.13,277.16,276.33,276.67,15971.0,255.615,255.6426,254.8771,255.1907,15971.0
2020-04-21 12:05:00,276.63,277.4,276.62,277.12,9728.0,255.1538,255.864,255.1445,255.6057,9728.0
2020-04-21 12:10:00,277.0,278.0,276.89,277.49,41193.0,255.495,256.4174,255.3936,255.947,41193.0
2020-04-21 12:15:00,277.62,278.04,277.53,278.0,35153.0,256.0669,256.4543,255.9839,256.4174,35153.0
2020-04-21 12:20:00,278.0,278.15,277.55,277.74,16085.0,256.4174,256.5558,256.0023,256.1776,16085.0
2020-04-21 12:25:00,277.86,278.46,277.83,277.94,16558.0,256.2883,256.8417,256.2606,256.3621,16558.0
2020-04-21 12:30:00,277.91,277.91,277.4,277.66,27023.0,256.3344,256.3344,255.864,256.1038,27023.0
2020-04-21 12:35:00,277.69,277.86,277.41,277.51,24240.0,256.1315,256.2883,255.8732,255.9655,24240.0
2020-04-21 12:40:00,277.46,277.59,276.93,276.93,19694.0,255.9193,256.0392,255.4305,255.4305,19694.0
2020-04-21 12:45:00,277.0,277.33,276.5,277.13,32945.0,255.495,255.7994,255.0339,255.615,32945.0
2020-04-21 12:50:00,277.33,277.76,277.09,277.62,22408.0,255.7994,256.196,255.5781,256.0669,22408.0
2020-04-21 12:55:00,277.68,278.13,277.62,277.87,41063.0,256.1223,256.5373,256.0669,256.2975,41063.0
2020-04-21 13:00:00,278.08,278.62,277.95,278.59,20597.0,256.4912,256.9893,256.3713,256.9616,20597.0
2020-04-21 13:05:00,278.52,278.85,278.22,278.4,16084.0,256.897,257.2014,256.6203,256.7864,16084.0
2020-04-21 13:10:00,278.36,278.77,277.89,277.9,24869.0,256.7495,257.1276,256.316,256.3252,24869.0
2020-04-21 13:15:00,277.92,278.85,277.63,278.56,22712.0,256.3436,257.2014,256.0761,256.9339,22712.0
2020-04-21 13:20:00,278.64,279.32,278.64,278.98,13762.0,257.0077,257.6349,257.0077,257.3213,13762.0
2020-04-21 13:25:00,278.92,279.16,278.53,279.12,16763.0,257.266,257.4874,256.9063,257.4505,16763.0
2020-04-21 13:30:00,279.26,279.27,278.54,278.83,15223.0,257.5796,257.5888,256.9155,257.183,15223.0
2020-04-21 13:35:00,278.9,278.98,278.47,278.85,12809.0,257.2475,257.3213,256.8509,257.2014,12809.0
2020-04-21 13:40:00,278.78,279.15,278.6,278.8,15073.0,257.1369,257.4781,256.9708,257.1553,15073.0
2020-04-21 13:45:00,278.89,279.05,278.03,278.11,15434.0,257.2383,257.3859,256.4451,256.5189,15434.0
2020-04-21 13:50:00,278.14,278.48,277.89,277.99,15538.0,256.5465,256.8601,256.316,256.4082,15538.0
2020-04-21 13:55:00,277.91,278.05,277.07,277.33,13497.0,256.3344,256.4635,255.5596,255.7994,13497.0
2020-04-21 14:00:00,277.24,277.42,276.72,277.4,18143.0,255.7164,255.8824,255.2368,255.864,18143.0
2020-04-21 14:05:00,277.21,277.79,276.91,277.53,16676.0,255.6887,256.2237,255.412,255.9839,16676.0
2020-04-21 14:10:00,277.52,277.73,277.07,277.47,14067.0,255.9747,256.1684,255.5596,255.9286,14067.0
2020-04-21 14:15:00,277.41,277.61,276.99,277.26,10736.0,255.8732,256.0577,255.4858,255.7349,10736.0
2020-04-21 14:20:00,277.18,278.56,276.73,278.37,22749.0,255.6611,256.9339,255.246,256.7587,22749.0
2020-04-21 14:25:00,278.27,278.62,277.59,277.6,14055.0,256.6664,256.9893,256.0392,256.0485,14055.0
2020-04-21 14:30:00,277.72,277.75,277.23,277.26,12373.0,256.1591,256.1868,255.7072,255.7349,12373.0
2020-04-21 14:35:00,277.32,277.55,276.58,276.88,18289.0,255.7902,256.0023,255.1077,255.3844,18289.0
2020-04-21 14:40:00,276.76,276.76,275.85,276.23,19920.0,255.2737,255.2737,254.4343,254.7848,19920.0
2020-04-21 14:45:00,276.33,276.69,276.08,276.44,13994.0,254.8771,255.2091,254.6465,254.9785,13994.0
2020-04-21 14:50:00,276.5,276.87,275.83,276.87,21320.0,255.0339,255.3751,254.4159,255.3751,21320.0
2020-04-21 14:55:00,276.86,276.88,276.06,276.31,19730.0,255.3659,255.3844,254.628,254.8586,19730.0
2020-04-21 15:00:00,276.47,276.77,276.18,276.77,16985.0,255.0062,255.2829,254.7387,255.2829,16985.0
2020-04-21 15:05:00,276.77,276.77,275.32,275.41,19295.0,255.2829,255.2829,253.9455,254.0285,19295.0
2020-04-21 15:10:00,275.4,276.02,275.14,276.02,15732.0,254.0193,254.5911,253.7794,254.5911,15732.0
2020-04-21 15:15:00,275.87,276.88,275.77,276.55,21148.0,254.4528,255.3844,254.3605,255.08,21148.0
2020-04-21 15:20:00,276.53,276.93,276.17,276.17,19848.0,255.0615,255.4305,254.7295,254.7295,19848.0
2020-04-21 15:25:00,276.2,276.5,276.08,276.27,21344.0,254.7572,255.0339,254.6465,254.8217,21344.0
2020-04-21 15:30:00,276.21,277.05,275.99,276.7,33431.0,254.7664,255.5412,254.5635,255.2183,33431.0
2020-04-21 15:35:00,276.61,277.78,276.37,276.47,36118.0,255.1353,256.2145,254.914,255.0062,36118.0
2020-04-21 15:40:00,276.5,277.41,276.38,276.83,35805.0,255.0339,255.8732,254.9232,255.3382,35805.0
2020-04-21 15:45:00,276.7,276.8,275.55,275.55,30442.0,255.2183,255.3106,254.1576,254.1576,30442.0
2020-04-21 15:50:00,275.33,275.33,273.9,274.16,102619.0,253.9547,253.9547,252.6357,252.8755,102619.0
2020-04-21 15:55:00,274.17,274.76,274.0,274.19,187059.0,252.8848,253.4289,252.728,252.9032,187059.0
2020-04-22 09:30:00,279.58,280.41,278.2,279.39,70692.0,257.8747,258.6403,256.6019,257.6995,70692.0
2020-04-22 09:35:00,279.81,281.5,279.46,281.19,39853.0,258.0869,259.6457,257.7641,259.3598,39853.0
2020-04-22 09:40:00,281.38,282.96,281.31,281.7,41868.0,259.535,260.9923,259.4704,259.8302,41868.0
2020-04-22 09:45:00,281.84,282.48,281.15,282.34,24304.0,259.9593,260.5496,259.3229,260.4205,24304.0
2020-04-22 09:50:00,282.34,283.76,281.75,281.82,39967.0,260.4205,261.7302,259.8763,259.9408,39967.0
2020-04-22 09:55:00,281.8,283.76,281.1,283.61,25074.0,259.9224,261.7302,259.2767,261.5919,25074.0
2020-04-22 10:00:00,283.37,283.82,281.59,282.02,31896.0,261.3705,261.7856,259.7287,260.1253,31896.0
2020-04-22 10:05:00,281.87,282.03,280.46,280.63,17830.0,259.987,260.1345,258.6864,258.8432,17830.0
2020-04-22 10:10:00,280.62,281.43,280.51,280.64,13243.0,258.834,259.5811,258.7325,258.8525,13243.0
2020-04-22 10:15:00,280.38,281.01,280.09,280.9,19040.0,258.6126,259.1937,258.3452,259.0923,19040.0
2020-04-22 10:20:00,280.79,281.91,280.61,281.47,13515.0,258.9908,260.0239,258.8248,259.618,13515.0
2020-04-22 10:25:00,281.46,281.58,279.68,279.96,49276.0,259.6088,259.7195,257.967,258.2252,49276.0
2020-04-22 10:30:00,280.12,280.52,279.32,279.32,32465.0,258.3728,258.7418,257.6349,257.6349,32465.0
2020-04-22 10:35:00,279.34,279.83,278.86,279.82,35323.0,257.6534,258.1053,257.2106,258.0961,35323.0
2020-04-22 10:40:00,279.82,280.04,279.26,279.46,20137.0,258.0961,258.299,257.5796,257.7641,20137.0
2020-04-22 10:45:00,279.76,279.76,278.82,279.11,23095.0,258.0408,258.0408,257.1737,257.4412,23095.0
2020-04-22 10:50:00,279.24,279.98,279.12,279.3,20512.0,257.5611,258.2437,257.4505,257.6165,20512.0
2020-04-22 10:55:00,279.25,280.08,279.25,279.95,8909.0,257.5704,258.3359,257.5704,258.216,8909.0
2020-04-22 11:00:00,280.0,281.37,280.0,281.23,18410.0,258.2621,259.5258,258.2621,259.3966,18410.0
2020-04-22 11:05:00,281.21,281.88,281.03,281.88,16503.0,259.3782,259.9962,259.2122,259.9962,16503.0
2020-04-22 11:10:00,281.88,282.42,281.68,282.24,15334.0,259.9962,260.4943,259.8117,260.3282,15334.0
2020-04-22 11:15:00,282.39,283.14,282.32,282.53,12410.0,260.4666,261.1584,260.402,260.5957,12410.0
2020-04-22 11:20:00,282.59,282.87,281.57,281.97,24259.0,260.6511,260.9093,259.7103,260.0792,24259.0
2020-04-22 11:25:00,281.93,282.04,280.78,280.79,15803.0,260.0423,260.1438,258.9816,258.9908,15803.0
2020-04-22 11:30:00,280.83,281.58,280.65,281.27,16986.0,259.0277,259.7195,258.8617,259.4335,16986.0
2020-04-22 11:35:00,281.28,281.28,280.58,280.75,17320.0,259.4428,259.4428,258.7971,258.9539,17320.0
2020-04-22 11:40:00,280.72,281.0,280.37,280.8,23444.0,258.9262,259.1845,258.6034,259.0,23444.0
2020-04-22 11:45:00,280.81,281.38,280.81,281.37,12308.0,259.0093,259.535,259.0093,259.5258,12308.0
2020-04-22 11:50:00,281.3,282.32,281.21,281.85,77766.0,259.4612,260.402,259.3782,259.9685,77766.0
2020-04-22 11:55:00,281.8,281.8,280.39,280.39,27585.0,259.9224,259.9224,258.6219,258.6219,27585.0
2020-04-22 12:00:00,280.43,281.37,280.34,281.12,12891.0,258.6588,259.5258,258.5757,259.2952,12891.0
2020-04-22 12:05:00,281.1,281.13,280.18,280.36,13902.0,259.2767,259.3044,258.4282,258.5942,13902.0
2020-04-22 12:10:00,280.32,281.43,280.32,281.25,13513.0,258.5573,259.5811,258.5573,259.4151,13513.0
2020-04-22 12:15:00,281.23,281.91,280.97,281.81,12075.0,259.3966,260.0239,259.1568,259.9316,12075.0
2020-04-22 12:20:00,281.82,282.0,281.34,281.55,18126.0,259.9408,260.1069,259.4981,259.6918,18126.0
2020-04-22 12:25:00,281.61,282.05,281.51,281.83,16741.0,259.7471,260.153,259.6549,259.9501,16741.0
2020-04-22 12:30:00,281.84,281.88,280.87,280.97,21454.0,259.9593,259.9962,259.0646,259.1568,21454.0
2020-04-22 12:35:00,280.94,281.9,280.66,281.4,14135.0,259.1292,260.0146,258.8709,259.5535,14135.0
2020-04-22 12:40:00,281.42,282.1,281.42,281.71,15875.0,259.5719,260.1991,259.5719,259.8394,15875.0
2020-04-22 12:45:00,281.7,281.87,281.64,281.73,13693.0,259.8302,259.987,259.7748,259.8578,13693.0
2020-04-22 12:50:00,281.71,281.71,280.64,280.89,11564.0,259.8394,259.8394,258.8525,259.083,11564.0
2020-04-22 12:55:00,280.99,281.31,280.76,281.17,10460.0,259.1753,259.4704,258.9631,259.3413,10460.0
2020-04-22 13:00:00,281.28,281.41,280.89,280.95,10678.0,259.4428,259.5627,259.083,259.1384,10678.0
2020-04-22 13:05:00,280.96,281.04,280.36,280.65,14714.0,259.1476,259.2214,258.5942,258.8617,14714.0
2020-04-22 13:10:00,280.64,281.28,280.64,281.16,7493.0,258.8525,259.4428,258.8525,259.3321,7493.0
2020-04-22 13:15:00,281.27,281.27,280.87,281.2,11064.0,259.4335,259.4335,259.0646,259.369,11064.0
2020-04-22 13:20:00,281.34,281.44,280.91,281.04,9025.0,259.4981,259.5903,259.1015,259.2214,9025.0
2020-04-22 13:25:00,281.02,281.25,280.79,281.25,8272.0,259.203,259.4151,258.9908,259.4151,8272.0
2020-04-22 13:30:00,281.3,281.48,281.11,281.17,21943.0,259.4612,259.6272,259.286,259.3413,21943.0
2020-04-22 13:35:00,281.2,281.4,280.87,280.94,10318.0,259.369,259.5535,259.0646,259.1292,10318.0
2020-04-22 13:40:00,280.81,281.48,280.76,281.41,9883.0,259.0093,259.6272,258.9631,259.5627,9883.0
2020-04-22 13:45:00,281.4,281.79,281.24,281.72,10186.0,259.5535,259.9132,259.4059,259.8486,10186.0
2020-04-22 13:50:00,281.75,281.96,281.48,281.51,10484.0,259.8763,260.07,259.6272,259.6549,10484.0
2020-04-22 13:55:00,281.53,281.55,280.87,281.09,21861.0,259.6734,259.6918,259.0646,259.2675,21861.0
2020-04-22 14:00:00,281.0,281.22,280.5,280.55,23041.0,259.1845,259.3874,258.7233,258.7694,23041.0
2020-04-22 14:05:00,280.5,280.61,279.96,280.37,20073.0,258.7233,258.8248,258.2252,258.6034,20073.0
2020-04-22 14:10:00,280.5,280.7,280.34,280.36,9554.0,258.7233,258.9078,258.5757,258.5942,9554.0
2020-04-22 14:15:00,280.3,280.35,279.75,279.95,14222.0,258.5388,258.585,258.0315,258.216,14222.0
2020-04-22 14:20:00,280.01,280.05,279.62,279.78,17236.0,258.2714,258.3083,257.9116,258.0592,17236.0
2020-04-22 14:25:00,279.83,280.0,279.72,279.72,11917.0,258.1053,258.2621,258.0039,258.0039,11917.0
2020-04-22 14:30:00,279.88,279.92,279.49,279.91,34027.0,258.1515,258.1884,257.7917,258.1791,34027.0
2020-04-22 14:35:00,279.91,280.04,279.41,279.94,21817.0,258.1791,258.299,257.7179,258.2068,21817.0
2020-04-22 14:40:00,279.93,280.06,279.72,279.99,13999.0,258.1976,258.3175,258.0039,258.2529,13999.0
2020-04-22 14:45:00,279.93,280.23,279.9,280.16,20019.0,258.1976,258.4743,258.1699,258.4097,20019.0
2020-04-22 14:50:00,280.08,280.13,279.4,279.4,26091.0,258.3359,258.382,257.7087,257.7087,26091.0
2020-04-22 14:55:00,279.42,280.0,279.36,279.96,13476.0,257.7272,258.2621,257.6718,258.2252,13476.0
2020-04-22 15:00:00,280.0,280.07,279.4,279.79,32461.0,258.2621,258.3267,257.7087,258.0684,32461.0
2020-04-22 15:05:00,279.78,280.1,279.61,279.76,14039.0,258.0592,258.3544,257.9024,258.0408,14039.0
2020-04-22 15:10:00,279.77,280.02,279.62,279.62,17723.0,258.05,258.2806,257.9116,257.9116,17723.0
2020-04-22 15:15:00,279.63,279.82,279.03,279.04,28747.0,257.9209,258.0961,257.3674,257.3767,28747.0
2020-04-22 15:20:00,279.04,279.5,278.88,279.16,27779.0,257.3767,257.801,257.2291,257.4874,27779.0
2020-04-22 15:25:00,279.2,279.48,278.78,279.12,29515.0,257.5242,257.7825,257.1369,257.4505,29515.0
2020-04-22 15:30:00,279.08,279.5,278.94,278.99,31565.0,257.4136,257.801,257.2844,257.3306,31565.0
2020-04-22 15:35:00,279.0,279.25,278.64,279.01,34275.0,257.3398,257.5704,257.0077,257.349,34275.0
2020-04-22 15:40:00,279.0,279.06,278.68,278.74,33840.0,257.3398,257.3951,257.0446,257.1,33840.0
2020-04-22 15:45:00,278.74,278.84,277.45,277.64,102486.0,257.1,257.1922,255.9101,256.0854,102486.0
2020-04-22 15:50:00,277.88,278.61,277.65,277.91,166744.0,256.3067,256.9801,256.0946,256.3344,166744.0
2020-04-22 15:55:00,277.91,278.06,276.71,277.02,319132.0,256.3344,256.4728,255.2276,255.5135,319132.0
2020-04-23 09:30:00,279.06,281.65,278.75,280.51,89443.0,257.3951,259.784,257.1092,258.7325,89443.0
2020-04-23 09:35:00,280.7,281.3,278.6,278.6,20649.0,258.9078,259.4612,256.9708,256.9708,20649.0
2020-04-23 09:40:00,278.58,280.05,278.54,279.66,54758.0,256.9524,258.3083,256.9155,257.9485,54758.0
2020-04-23 09:45:00,279.67,280.94,278.93,280.69,56996.0,257.9578,259.1292,257.2752,258.8986,56996.0
2020-04-23 09:50:00,280.6,280.73,279.7,279.74,23690.0,258.8156,258.9355,257.9854,258.0223,23690.0
2020-04-23 09:55:00,279.88,281.5,279.88,281.5,28540.0,258.1515,259.6457,258.1515,259.6457,28540.0
2020-04-23 10:00:00,281.49,281.49,279.78,280.58,23756.0,259.6365,259.6365,258.0592,258.7971,23756.0
2020-04-23 10:05:00,280.58,281.59,280.51,281.34,26452.0,258.7971,259.7287,258.7325,259.4981,26452.0
2020-04-23 10:10:00,281.39,282.0,280.64,280.99,28163.0,259.5442,260.1069,258.8525,259.1753,28163.0
2020-04-23 10:15:00,280.94,282.87,280.24,282.73,45076.0,259.1292,260.9093,258.4835,260.7802,45076.0
2020-04-23 10:20:00,282.79,283.49,282.59,282.99,148259.0,260.8355,261.4812,260.6511,261.02,148259.0
2020-04-23 10:25:00,282.94,283.36,282.44,283.32,59913.0,260.9739,261.3613,260.5127,261.3244,59913.0
2020-04-23 10:30:00,283.31,284.66,283.31,284.49,33588.0,261.3152,262.5604,261.3152,262.4036,33588.0
2020-04-23 10:35:00,284.46,284.86,283.85,284.86,36828.0,262.3759,262.7448,261.8132,262.7448,36828.0
2020-04-23 10:40:00,284.85,285.43,284.73,285.34,59182.0,262.7356,263.2706,262.6249,263.1876,59182.0
2020-04-23 10:45:00,285.34,285.93,284.86,285.88,36379.0,263.1876,263.7318,262.7448,263.6856,36379.0
2020-04-23 10:50:00,285.8,285.8,284.6,285.25,30510.0,263.6119,263.6119,262.505,263.1046,30510.0
2020-04-23 10:55:00,285.35,286.03,284.7,284.8,29980.0,263.1968,263.824,262.5973,262.6895,29980.0
2020-04-23 11:00:00,284.7,285.09,283.59,284.97,37586.0,262.5973,262.957,261.5734,262.8463,37586.0
2020-04-23 11:05:00,284.96,285.17,284.63,284.86,13820.0,262.8371,263.0308,262.5327,262.7448,13820.0
2020-04-23 11:10:00,284.97,284.97,283.81,283.83,10498.0,262.8463,262.8463,261.7764,261.7948,10498.0
2020-04-23 11:15:00,283.99,284.66,283.99,284.16,27976.0,261.9424,262.5604,261.9424,262.0992,27976.0
2020-04-23 11:20:00,284.15,284.99,284.05,284.75,25137.0,262.09,262.8647,261.9977,262.6434,25137.0
2020-04-23 11:25:00,284.68,285.83,284.61,285.67,37301.0,262.5788,263.6395,262.5142,263.4919,37301.0
2020-04-23 11:30:00,285.65,285.67,283.61,283.85,42289.0,263.4735,263.4919,261.5919,261.8132,42289.0
2020-04-23 11:35:00,283.75,283.88,283.12,283.38,19236.0,261.721,261.8409,261.1399,261.3797,19236.0
2020-04-23 11:40:00,283.36,283.89,283.3,283.4,31511.0,261.3613,261.8501,261.3059,261.3982,31511.0
2020-04-23 11:45:00,283.4,283.49,282.76,283.0,33515.0,261.3982,261.4812,260.8079,261.0292,33515.0
2020-04-23 11:50:00,283.06,283.84,283.0,283.7,39683.0,261.0846,261.804,261.0292,261.6749,39683.0
2020-04-23 11:55:00,283.7,284.42,283.66,284.17,29110.0,261.6749,262.339,261.638,262.1084,29110.0
2020-04-23 12:00:00,284.15,285.0,284.02,284.76,29665.0,262.09,262.874,261.97,262.6526,29665.0
2020-04-23 12:05:00,284.73,285.49,284.64,285.36,23246.0,262.6249,263.3259,262.5419,263.206,23246.0
2020-04-23 12:10:00,285.47,285.69,285.22,285.31,37638.0,263.3075,263.5104,263.0769,263.1599,37638.0
2020-04-23 12:15:00,285.38,285.72,285.22,285.51,14414.0,263.2245,263.5381,263.0769,263.3444,14414.0
2020-04-23 12:20:00,285.47,285.8,285.25,285.7,14465.0,263.3075,263.6119,263.1046,263.5196,14465.0
2020-04-23 12:25:00,285.7,286.13,285.54,285.9,28479.0,263.5196,263.9162,263.372,263.7041,28479.0
2020-04-23 12:30:00,285.83,286.11,285.49,286.0,17401.0,263.6395,263.8978,263.3259,263.7963,17401.0
2020-04-23 12:35:00,286.04,286.8,285.81,286.53,21598.0,263.8332,264.5342,263.6211,264.2852,21598.0
2020-04-23 12:40:00,286.47,286.58,283.23,283.46,45800.0,264.2298,264.3313,261.2414,261.4535,45800.0
2020-04-23 12:45:00,283.27,285.04,282.01,284.45,74233.0,261.2783,262.9109,260.1161,262.3667,74233.0
2020-04-23 12:50:00,284.66,285.16,282.79,283.96,68587.0,262.5604,263.0215,260.8355,261.9147,68587.0
2020-04-23 12:55:00,284.16,284.5,283.82,284.19,18290.0,262.0992,262.4128,261.7856,262.1268,18290.0
2020-04-23 13:00:00,284.14,285.65,283.88,285.31,35615.0,262.0807,263.4735,261.8409,263.1599,35615.0
2020-04-23 13:05:00,285.32,285.56,284.68,285.2,14917.0,263.1691,263.3905,262.5788,263.0584,14917.0
2020-04-23 13:10:00,285.19,285.63,284.99,285.24,24878.0,263.0492,263.4551,262.8647,263.0953,24878.0
2020-04-23 13:15:00,285.27,285.61,285.1,285.1,14998.0,263.123,263.4366,262.9662,262.9662,14998.0
2020-04-23 13:20:00,285.09,285.09,284.12,284.73,66788.0,262.957,262.957,262.0623,262.6249,66788.0
2020-04-23 13:25:00,284.64,285.88,284.47,285.78,23733.0,262.5419,263.6856,262.3851,263.5934,23733.0
2020-04-23 13:30:00,285.74,286.5,285.62,286.37,34267.0,263.5565,264.2575,263.4458,264.1376,34267.0
2020-04-23 13:35:00,286.31,286.66,286.07,286.33,24621.0,264.0823,264.4051,263.8609,264.1007,24621.0
2020-04-23 13:40:00,286.41,286.41,284.9,285.07,25629.0,264.1745,264.1745,262.7817,262.9385,25629.0
2020-04-23 13:45:00,285.04,285.78,284.93,285.24,25982.0,262.9109,263.5934,262.8094,263.0953,25982.0
2020-04-23 13:50:00,285.2,285.54,284.57,284.62,27502.0,263.0584,263.372,262.4773,262.5235,27502.0
2020-04-23 13:55:00,284.65,286.17,284.61,285.92,24817.0,262.5511,263.9531,262.5142,263.7225,24817.0
2020-04-23 14:00:00,286.07,286.23,285.31,285.81,25323.0,263.8609,264.0085,263.1599,263.6211,25323.0
2020-04-23 14:05:00,285.67,285.72,285.05,285.06,37495.0,263.4919,263.5381,262.9201,262.9293,37495.0
2020-04-23 14:10:00,284.98,285.45,284.53,285.21,36048.0,262.8555,263.289,262.4405,263.0677,36048.0
2020-04-23 14:15:00,285.22,286.49,285.14,286.36,30979.0,263.0769,264.2483,263.0031,264.1284,30979.0
2020-04-23 14:20:00,286.33,287.19,286.23,287.07,47948.0,264.1007,264.8939,264.0085,264.7833,47948.0
2020-04-23 14:25:00,287.07,287.97,287.02,287.53,69368.0,264.7833,265.6134,264.7371,265.2075,69368.0
2020-04-23 14:30:00,287.71,288.03,287.18,287.36,33004.0,265.3736,265.6687,264.8847,265.0507,33004.0
2020-04-23 14:35:00,287.36,287.44,286.68,287.04,21536.0,265.0507,265.1245,264.4235,264.7556,21536.0
2020-04-23 14:40:00,287.13,287.65,286.89,287.13,48012.0,264.8386,265.3182,264.6172,264.8386,48012.0
2020-04-23 14:45:00,287.25,287.29,286.5,287.08,24806.0,264.9493,264.9862,264.2575,264.7925,24806.0
2020-04-23 14:50:00,287.07,287.72,286.65,287.28,28382.0,264.7833,265.3828,264.3959,264.977,28382.0
2020-04-23 14:55:00,287.37,288.06,287.31,287.92,30204.0,265.06,265.6964,265.0046,265.5673,30204.0
2020-04-23 15:00:00,288.02,288.19,287.76,288.09,41648.0,265.6595,265.8163,265.4197,265.7241,41648.0
2020-04-23 15:05:00,288.1,288.39,287.88,288.14,29042.0,265.7333,266.0008,265.5304,265.7702,29042.0
2020-04-23 15:10:00,288.09,288.46,287.97,288.09,65402.0,265.7241,266.0653,265.6134,265.7241,65402.0
2020-04-23 15:15:00,288.06,288.24,287.86,287.92,77839.0,265.6964,265.8624,265.5119,265.5673,77839.0
2020-04-23 15:20:00,287.92,288.1,286.77,287.97,61844.0,265.5673,265.7333,264.5065,265.6134,61844.0
2020-04-23 15:25:00,287.89,287.89,287.28,287.76,36238.0,265.5396,265.5396,264.977,265.4197,36238.0
2020-04-23 15:30:00,287.61,287.61,286.94,287.03,46856.0,265.2813,265.2813,264.6634,264.7464,46856.0
2020-04-23 15:35:00,286.94,287.61,286.11,286.51,37694.0,264.6634,265.2813,263.8978,264.2667,37694.0
2020-04-23 15:40:00,286.58,287.36,286.58,287.07,55505.0,264.3313,265.0507,264.3313,264.7833,55505.0
2020-04-23 15:45:00,287.14,287.6,286.95,287.22,53199.0,264.8478,265.2721,264.6726,264.9216,53199.0
2020-04-23 15:50:00,287.15,287.32,285.39,285.99,79904.0,264.857,265.0139,263.2337,263.7871,79904.0
2020-04-23 15:55:00,285.94,286.53,285.2,285.21,141312.0,263.741,264.2852,263.0584,263.0677,141312.0
2020-04-24 09:30:00,287.29,288.63,286.59,286.65,67495.0,264.9862,266.2221,264.3405,264.3959,67495.0
2020-04-24 09:35:00,286.47,286.95,284.0,286.15,29765.0,264.2298,264.6726,261.9516,263.9347,29765.0
2020-04-24 09:40:00,285.96,287.25,285.36,287.09,39847.0,263.7594,264.9493,263.206,264.8017,39847.0
2020-04-24 09:45:00,286.97,286.97,286.18,286.42,35519.0,264.691,264.691,263.9624,264.1837,35519.0
2020-04-24 09:50:00,286.34,288.77,286.34,288.77,56518.0,264.1099,266.3513,264.1099,266.3513,56518.0
2020-04-24 09:55:00,288.79,289.11,286.49,286.5,62606.0,266.3697,266.6649,264.2483,264.2575,62606.0
2020-04-24 10:00:00,286.27,287.3,286.02,286.5,31253.0,264.0454,264.9954,263.8148,264.2575,31253.0
2020-04-24 10:05:00,286.48,287.25,286.18,286.31,24802.0,264.2391,264.9493,263.9624,264.0823,24802.0
2020-04-24 10:10:00,286.49,287.1,286.34,287.03,17411.0,264.2483,264.8109,264.1099,264.7464,17411.0
2020-04-24 10:15:00,287.03,287.15,286.07,287.0,17024.0,264.7464,264.857,263.8609,264.7187,17024.0
2020-04-24 10:20:00,286.9,287.61,286.37,286.55,13846.0,264.6265,265.2813,264.1376,264.3036,13846.0
2020-04-24 10:25:00,286.63,286.79,286.18,286.59,11315.0,264.3774,264.525,263.9624,264.3405,11315.0
2020-04-24 10:30:00,286.64,286.64,285.53,285.67,18179.0,264.3866,264.3866,263.3628,263.4919,18179.0
2020-04-24 10:35:00,285.67,286.82,285.27,286.82,18443.0,263.4919,264.5527,263.123,264.5527,18443.0
2020-04-24 10:40:00,286.84,287.07,286.49,286.93,18488.0,264.5711,264.7833,264.2483,264.6541,18488.0
2020-04-24 10:45:00,286.9,287.39,286.42,286.64,20071.0,264.6265,265.0784,264.1837,264.3866,20071.0
2020-04-24 10:50:00,286.77,287.14,286.76,287.05,16262.0,264.5065,264.8478,264.4973,264.7648,16262.0
2020-04-24 10:55:00,286.99,286.99,286.39,286.61,19945.0,264.7095,264.7095,264.1561,264.359,19945.0
2020-04-24 11:00:00,286.42,286.76,286.02,286.06,13697.0,264.1837,264.4973,263.8148,263.8517,13697.0
2020-04-24 11:05:00,286.24,286.77,285.91,286.14,24811.0,264.0177,264.5065,263.7133,263.9255,24811.0
2020-04-24 11:10:00,286.32,286.44,285.4,285.95,27834.0,264.0915,264.2022,263.2429,263.7502,27834.0
2020-04-24 11:15:00,285.98,286.77,285.88,286.58,17067.0,263.7779,264.5065,263.6856,264.3313,17067.0
2020-04-24 11:20:00,286.73,286.77,286.23,286.44,16349.0,264.4697,264.5065,264.0085,264.2022,16349.0
2020-04-24 11:25:00,286.63,286.71,286.09,286.25,39674.0,264.3774,264.4512,263.8793,264.0269,39674.0
2020-04-24 11:30:00,286.22,286.42,285.55,285.81,14926.0,263.9992,264.1837,263.3813,263.6211,14926.0
2020-04-24 11:35:00,285.75,286.65,285.74,286.65,11890.0,263.5657,264.3959,263.5565,264.3959,11890.0
2020-04-24 11:40:00,286.61,286.61,285.98,286.44,20481.0,264.359,264.359,263.7779,264.2022,20481.0
2020-04-24 11:45:00,286.57,287.15,286.57,287.06,19788.0,264.3221,264.857,264.3221,264.774,19788.0
2020-04-24 11:50:00,286.97,287.05,286.65,286.73,15272.0,264.691,264.7648,264.3959,264.4697,15272.0
2020-04-24 11:55:00,286.72,286.8,286.47,286.58,7654.0,264.4604,264.5342,264.2298,264.3313,7654.0
2020-04-24 12:00:00,286.64,286.85,286.53,286.79,14129.0,264.3866,264.5803,264.2852,264.525,14129.0
2020-04-24 12:05:00,286.72,287.25,286.61,287.25,30926.0,264.4604,264.9493,264.359,264.9493,30926.0
2020-04-24 12:10:00,287.21,287.46,287.1,287.41,21397.0,264.9124,265.143,264.8109,265.0969,21397.0
2020-04-24 12:15:00,287.47,287.55,286.87,287.21,36628.0,265.1522,265.226,264.5988,264.9124,36628.0
2020-04-24 12:20:00,287.21,287.32,286.85,287.08,13094.0,264.9124,265.0139,264.5803,264.7925,13094.0
2020-04-24 12:25:00,287.15,287.47,286.86,287.37,19155.0,264.857,265.1522,264.5896,265.06,19155.0
2020-04-24 12:30:00,287.45,287.45,287.18,287.21,9310.0,265.1338,265.1338,264.8847,264.9124,9310.0
2020-04-24 12:35:00,287.18,287.74,287.14,287.65,21923.0,264.8847,265.4012,264.8478,265.3182,21923.0
2020-04-24 12:40:00,287.61,287.68,287.37,287.48,17648.0,265.2813,265.3459,265.06,265.1614,17648.0
2020-04-24 12:45:00,287.46,287.56,287.23,287.24,15601.0,265.143,265.2352,264.9308,264.9401,15601.0
2020-04-24 12:50:00,287.31,287.32,286.01,286.21,27374.0,265.0046,265.0139,263.8056,263.99,27374.0
2020-04-24 12:55:00,286.22,286.22,285.67,286.12,12216.0,263.9992,263.9992,263.4919,263.907,12216.0
2020-04-24 13:00:00,286.27,286.32,285.97,285.97,8561.0,264.0454,264.0915,263.7687,263.7687,8561.0
2020-04-24 13:05:00,285.99,286.05,285.46,285.56,9073.0,263.7871,263.8424,263.2983,263.3905,9073.0
2020-04-24 13:10:00,285.44,285.57,285.19,285.42,8764.0,263.2798,263.3997,263.0492,263.2614,8764.0
2020-04-24 13:15:00,285.34,285.75,285.19,285.65,9591.0,263.1876,263.5657,263.0492,263.4735,9591.0
2020-04-24 13:20:00,285.65,285.85,285.57,285.85,9088.0,263.4735,263.658,263.3997,263.658,9088.0
2020-04-24 13:25:00,285.83,286.57,285.83,286.46,14196.0,263.6395,264.3221,263.6395,264.2206,14196.0
2020-04-24 13:30:00,286.51,286.93,286.46,286.51,36557.0,264.2667,264.6541,264.2206,264.2667,36557.0
2020-04-24 13:35:00,286.51,286.52,286.01,286.25,9312.0,264.2667,264.276,263.8056,264.0269,9312.0
2020-04-24 13:40:00,286.32,286.88,286.32,286.84,11575.0,264.0915,264.608,264.0915,264.5711,11575.0
2020-04-24 13:45:00,286.96,287.22,286.85,287.13,17495.0,264.6818,264.9216,264.5803,264.8386,17495.0
2020-04-24 13:50:00,287.06,287.2,286.96,287.1,26885.0,264.774,264.9032,264.6818,264.8109,26885.0
2020-04-24 13:55:00,287.01,288.06,287.0,288.06,24588.0,264.7279,265.6964,264.7187,265.6964,24588.0
2020-04-24 14:00:00,288.3,288.38,287.45,287.73,21880.0,265.9178,265.9916,265.1338,265.392,21880.0
2020-04-24 14:05:00,287.66,288.4,287.55,288.06,16259.0,265.3275,266.01,265.226,265.6964,16259.0
2020-04-24 14:10:00,288.1,288.64,288.05,288.59,17822.0,265.7333,266.2314,265.6872,266.1853,17822.0
2020-04-24 14:15:00,288.49,288.49,288.04,288.11,9891.0,266.093,266.093,265.678,265.7425,9891.0
2020-04-24 14:20:00,288.29,288.65,288.21,288.35,22314.0,265.9085,266.2406,265.8348,265.9639,22314.0
2020-04-24 14:25:00,288.31,288.31,287.99,288.25,9371.0,265.927,265.927,265.6318,265.8716,9371.0
2020-04-24 14:30:00,288.19,288.32,288.0,288.13,14659.0,265.8163,265.9362,265.6411,265.761,14659.0
2020-04-24 14:35:00,288.08,288.7,288.05,288.7,10434.0,265.7148,266.2867,265.6872,266.2867,10434.0
2020-04-24 14:40:00,288.63,288.75,288.19,288.19,13685.0,266.2221,266.3328,265.8163,265.8163,13685.0
2020-04-24 14:45:00,288.25,288.5,288.15,288.39,63663.0,265.8716,266.1022,265.7794,266.0008,63663.0
2020-04-24 14:50:00,288.4,288.44,288.18,288.31,8662.0,266.01,266.0469,265.8071,265.927,8662.0
2020-04-24 14:55:00,288.26,288.4,288.19,288.31,12519.0,265.8809,266.01,265.8163,265.927,12519.0
2020-04-24 15:00:00,288.29,288.29,287.8,287.91,18796.0,265.9085,265.9085,265.4566,265.558,18796.0
2020-04-24 15:05:00,287.94,288.05,287.6,288.0,24730.0,265.5857,265.6872,265.2721,265.6411,24730.0
2020-04-24 15:10:00,288.1,288.35,287.6,288.1,28619.0,265.7333,265.9639,265.2721,265.7333,28619.0
2020-04-24 15:15:00,288.08,288.53,287.98,288.48,51983.0,265.7148,266.1299,265.6226,266.0838,51983.0
2020-04-24 15:20:00,288.5,289.26,288.49,289.1,37138.0,266.1022,266.8032,266.093,266.6557,37138.0
2020-04-24 15:25:00,289.05,290.29,288.86,290.24,50221.0,266.6095,267.7533,266.4343,267.7072,50221.0
2020-04-24 15:30:00,290.16,290.36,289.99,290.36,43892.0,267.6334,267.8178,267.4766,267.8178,43892.0
2020-04-24 15:35:00,290.29,290.92,290.2,290.85,81158.0,267.7533,268.3344,267.6703,268.2698,81158.0
2020-04-24 15:40:00,290.88,291.61,290.83,291.5,51158.0,268.2975,268.9708,268.2514,268.8693,51158.0
2020-04-24 15:45:00,291.39,291.84,291.14,291.32,56641.0,268.7679,269.1829,268.5373,268.7033,56641.0
2020-04-24 15:50:00,291.39,291.9,290.39,290.93,94364.0,268.7679,269.2383,267.8455,268.3436,94364.0
2020-04-24 15:55:00,290.96,291.41,290.82,291.32,149520.0,268.3713,268.7863,268.2421,268.7033,149520.0
2020-04-27 09:30:00,293.21,295.91,292.64,295.7,117875.0,270.4466,272.937,269.9208,272.7433,117875.0
2020-04-27 09:35:00,295.7,296.86,295.15,295.46,34131.0,272.7433,273.8132,272.236,272.5219,34131.0
2020-04-27 09:40:00,295.82,296.0,293.81,293.81,27120.0,272.854,273.02,271.0,271.0,27120.0
2020-04-27 09:45:00,294.04,295.29,294.02,294.73,31019.0,271.2121,272.3651,271.1937,271.8486,31019.0
2020-04-27 09:50:00,294.75,294.82,292.0,293.22,34952.0,271.867,271.9316,269.3305,270.4558,34952.0
2020-04-27 09:55:00,293.35,293.88,292.42,292.6,24146.0,270.5757,271.0646,269.7179,269.8839,24146.0
2020-04-27 10:00:00,292.65,293.09,291.87,292.0,22718.0,269.9301,270.3359,269.2106,269.3305,22718.0
2020-04-27 10:05:00,292.01,292.11,291.52,292.02,28089.0,269.3397,269.432,268.8878,269.349,28089.0
2020-04-27 10:10:00,292.08,293.28,291.56,293.28,27155.0,269.4043,270.5111,268.9247,270.5111,27155.0
2020-04-27 10:15:00,293.34,294.29,292.72,294.17,31768.0,270.5665,271.4427,269.9946,271.332,31768.0
2020-04-27 10:20:00,294.27,294.64,293.78,293.96,22267.0,271.4243,271.7656,270.9723,271.1384,22267.0
2020-04-27 10:25:00,294.03,294.03,293.37,293.97,26230.0,271.2029,271.2029,270.5942,271.1476,26230.0
2020-04-27 10:30:00,293.99,294.13,293.6,293.96,23187.0,271.166,271.2952,270.8063,271.1384,23187.0
2020-04-27 10:35:00,293.9,294.03,293.49,294.03,15815.0,271.083,271.2029,270.7048,271.2029,15815.0
2020-04-27 10:40:00,294.0,294.41,293.91,294.09,18562.0,271.1752,271.5534,271.0922,271.2583,18562.0
2020-04-27 10:45:00,294.13,294.41,293.04,293.41,20318.0,271.2952,271.5534,270.2898,270.6311,20318.0
2020-04-27 10:50:00,293.44,293.7,293.27,293.48,18400.0,270.6587,270.8985,270.5019,270.6956,18400.0
2020-04-27 10:55:00,293.43,293.47,292.82,292.87,22168.0,270.6495,270.6864,270.0869,270.133,22168.0
2020-04-27 11:00:00,292.84,293.22,292.53,292.73,20277.0,270.1053,270.4558,269.8194,270.0038,20277.0
2020-04-27 11:05:00,292.71,293.18,292.65,293.18,15787.0,269.9854,270.4189,269.9301,270.4189,15787.0
2020-04-27 11:10:00,293.0,293.29,292.54,292.66,20063.0,270.2529,270.5204,269.8286,269.9393,20063.0
2020-04-27 11:15:00,292.65,292.98,292.2,292.87,15305.0,269.9301,270.2344,269.515,270.133,15305.0
2020-04-27 11:20:00,292.96,293.2,292.67,292.88,22978.0,270.216,270.4374,269.9485,270.1422,22978.0
2020-04-27 11:25:00,292.95,293.02,292.43,292.46,23483.0,270.2068,270.2713,269.7271,269.7548,23483.0
2020-04-27 11:30:00,292.31,293.05,292.24,292.64,16517.0,269.6165,270.299,269.5519,269.9208,16517.0
2020-04-27 11:35:00,292.54,292.85,292.26,292.74,37581.0,269.8286,270.1145,269.5703,270.0131,37581.0
2020-04-27 11:40:00,292.6,292.6,292.14,292.27,12177.0,269.8839,269.8839,269.4596,269.5796,12177.0
2020-04-27 11:45:00,292.33,292.84,292.18,292.58,17889.0,269.6349,270.1053,269.4965,269.8655,17889.0
2020-04-27 11:50:00,292.7,292.8,292.55,292.6,16671.0,269.9762,270.0684,269.8378,269.8839,16671.0
2020-04-27 11:55:00,292.59,292.68,292.47,292.56,14840.0,269.8747,269.9577,269.764,269.847,14840.0
2020-04-27 12:00:00,292.53,292.53,291.89,291.93,16440.0,269.8194,269.8194,269.2291,269.266,16440.0
2020-04-27 12:05:00,291.96,292.07,291.62,291.75,21799.0,269.2936,269.3951,268.98,269.0999,21799.0
2020-04-27 12:10:00,291.83,292.39,291.67,292.38,19004.0,269.1737,269.6902,269.0261,269.681,19004.0
2020-04-27 12:15:00,292.28,292.42,291.9,291.96,17682.0,269.5888,269.7179,269.2383,269.2936,17682.0
2020-04-27 12:20:00,292.01,292.42,292.01,292.07,32978.0,269.3397,269.7179,269.3397,269.3951,32978.0
2020-04-27 12:25:00,292.06,292.47,292.02,292.33,12659.0,269.3859,269.764,269.349,269.6349,12659.0
2020-04-27 12:30:00,292.38,292.93,292.37,292.76,17431.0,269.681,270.1883,269.6718,270.0315,17431.0
2020-04-27 12:35:00,292.81,293.36,292.74,293.21,17911.0,270.0776,270.5849,270.0131,270.4466,17911.0
2020-04-27 12:40:00,293.21,293.21,292.53,292.7,21566.0,270.4466,270.4466,269.8194,269.9762,21566.0
2020-04-27 12:45:00,292.69,293.14,292.63,292.94,14865.0,269.9669,270.382,269.9116,270.1975,14865.0
2020-04-27 12:50:00,292.98,293.06,292.69,292.71,12560.0,270.2344,270.3082,269.9669,269.9854,12560.0
2020-04-27 12:55:00,292.68,293.06,292.19,292.61,17610.0,269.9577,270.3082,269.5058,269.8932,17610.0
2020-04-27 13:00:00,292.5,292.61,292.18,292.5,33414.0,269.7917,269.8932,269.4965,269.7917,33414.0
2020-04-27 13:05:00,292.48,292.55,292.06,292.06,32776.0,269.7733,269.8378,269.3859,269.3859,32776.0
2020-04-27 13:10:00,292.1,292.19,291.6,291.69,16206.0,269.4228,269.5058,268.9616,269.0446,16206.0
2020-04-27 13:15:00,291.75,291.94,291.14,291.38,32559.0,269.0999,269.2752,268.5373,268.7587,32559.0
2020-04-27 13:20:00,291.26,291.36,290.66,290.71,20112.0,268.648,268.7402,268.0945,268.1407,20112.0
2020-04-27 13:25:00,290.63,291.09,290.63,290.97,17377.0,268.0669,268.4912,268.0669,268.3805,17377.0
2020-04-27 13:30:00,290.91,291.27,290.79,291.27,17183.0,268.3251,268.6572,268.2145,268.6572,17183.0
2020-04-27 13:35:00,291.32,291.73,291.12,291.61,24894.0,268.7033,269.0815,268.5188,268.9708,24894.0
2020-04-27 13:40:00,291.51,291.56,291.07,291.22,29761.0,268.8786,268.9247,268.4727,268.6111,29761.0
2020-04-27 13:45:00,291.22,291.48,290.95,291.18,13111.0,268.6111,268.8509,268.362,268.5742,13111.0
2020-04-27 13:50:00,291.13,291.45,291.07,291.3,75558.0,268.5281,268.8232,268.4727,268.6849,75558.0
2020-04-27 13:55:00,291.41,291.88,291.32,291.55,30394.0,268.7863,269.2198,268.7033,268.9155,30394.0
2020-04-27 14:00:00,291.64,292.32,291.59,291.75,18635.0,268.9985,269.6257,268.9523,269.0999,18635.0
2020-04-27 14:05:00,291.7,292.1,291.63,292.05,12955.0,269.0538,269.4228,268.9892,269.3766,12955.0
2020-04-27 14:10:00,292.0,292.43,291.93,292.31,11498.0,269.3305,269.7271,269.266,269.6165,11498.0
2020-04-27 14:15:00,292.25,292.8,292.12,292.65,20464.0,269.5611,270.0684,269.4412,269.9301,20464.0
2020-04-27 14:20:00,292.61,292.9,292.16,292.34,17545.0,269.8932,270.1606,269.4781,269.6441,17545.0
2020-04-27 14:25:00,292.32,292.72,291.92,292.54,36338.0,269.6257,269.9946,269.2567,269.8286,36338.0
2020-04-27 14:30:00,292.5,292.69,292.11,292.23,21001.0,269.7917,269.9669,269.432,269.5427,21001.0
2020-04-27 14:35:00,292.23,292.36,291.8,292.21,20799.0,269.5427,269.6626,269.146,269.5242,20799.0
2020-04-27 14:40:00,292.34,292.98,292.21,292.35,40423.0,269.6441,270.2344,269.5242,269.6533,40423.0
2020-04-27 14:45:00,292.34,293.25,292.34,293.21,31367.0,269.6441,270.4835,269.6441,270.4466,31367.0
2020-04-27 14:50:00,293.25,293.66,293.01,293.32,25120.0,270.4835,270.8616,270.2621,270.548,25120.0
2020-04-27 14:55:00,293.32,293.43,293.1,293.31,23243.0,270.548,270.6495,270.3451,270.5388,23243.0
2020-04-27 15:00:00,293.31,293.46,293.05,293.4,16680.0,270.5388,270.6772,270.299,270.6218,16680.0
2020-04-27 15:05:00,293.44,293.45,292.54,292.88,25124.0,270.6587,270.6679,269.8286,270.1422,25124.0
2020-04-27 15:10:00,292.93,293.58,292.92,293.32,15206.0,270.1883,270.7879,270.1791,270.548,15206.0
2020-04-27 15:15:00,293.33,293.43,293.07,293.27,22540.0,270.5573,270.6495,270.3174,270.5019,22540.0
2020-04-27 15:20:00,293.34,293.89,293.3,293.69,20485.0,270.5665,271.0738,270.5296,270.8893,20485.0
2020-04-27 15:25:00,293.73,293.91,293.51,293.65,21604.0,270.9262,271.0922,270.7233,270.8524,21604.0
2020-04-27 15:30:00,293.71,293.98,293.41,293.71,30728.0,270.9078,271.1568,270.6311,270.9078,30728.0
2020-04-27 15:35:00,293.69,294.66,293.68,294.61,36869.0,270.8893,271.784,270.8801,271.7379,36869.0
2020-04-27 15:40:00,294.56,294.6,294.2,294.59,35887.0,271.6918,271.7287,271.3597,271.7194,35887.0
2020-04-27 15:45:00,294.54,294.59,293.9,294.32,37520.0,271.6733,271.7194,271.083,271.4704,37520.0
2020-04-27 15:50:00,294.28,294.77,293.44,294.59,122283.0,271.4335,271.8855,270.6587,271.7194,122283.0
2020-04-27 15:55:00,294.57,295.0,294.03,294.36,272611.0,271.701,272.0976,271.2029,271.5073,272611.0
2020-04-28 09:30:00,298.0,298.25,293.3,295.43,138337.0,274.8647,275.0953,270.5296,272.4942,138337.0
2020-04-28 09:35:00,295.44,295.71,293.57,295.0,51750.0,272.5035,272.7525,270.7786,272.0976,51750.0
2020-04-28 09:40:00,295.0,296.34,294.57,296.07,35358.0,272.0976,273.3336,271.701,273.0845,35358.0
2020-04-28 09:45:00,295.97,296.05,293.97,294.28,42512.0,272.9923,273.0661,271.1476,271.4335,42512.0
2020-04-28 09:50:00,294.19,294.84,293.93,294.06,42129.0,271.3505,271.95,271.1107,271.2306,42129.0
2020-04-28 09:55:00,294.0,294.07,291.19,291.2,34956.0,271.1752,271.2398,268.5834,268.5926,34956.0
2020-04-28 10:00:00,291.46,291.73,290.05,291.18,49461.0,268.8324,269.0815,267.5319,268.5742,49461.0
2020-04-28 10:05:00,291.19,291.4,290.46,290.89,29738.0,268.5834,268.7771,267.9101,268.3067,29738.0
2020-04-28 10:10:00,290.89,291.06,290.18,290.39,42807.0,268.3067,268.4635,267.6518,267.8455,42807.0
2020-04-28 10:15:00,290.45,290.55,289.01,289.19,58950.0,267.9009,267.9931,266.5726,266.7387,58950.0
2020-04-28 10:20:00,289.23,289.66,288.77,289.36,31369.0,266.7756,267.1722,266.3513,266.8955,31369.0
2020-04-28 10:25:00,289.34,289.34,286.22,287.06,59469.0,266.877,266.877,263.9992,264.774,59469.0
2020-04-28 10:30:00,287.16,287.22,285.63,285.98,50656.0,264.8663,264.9216,263.4551,263.7779,50656.0
2020-04-28 10:35:00,286.11,287.13,285.62,286.43,41552.0,263.8978,264.8386,263.4458,264.1929,41552.0
2020-04-28 10:40:00,286.21,286.77,286.03,286.5,29186.0,263.99,264.5065,263.824,264.2575,29186.0
2020-04-28 10:45:00,286.66,287.13,285.94,286.62,63639.0,264.4051,264.8386,263.741,264.3682,63639.0
2020-04-28 10:50:00,286.63,288.74,286.07,288.02,28774.0,264.3774,266.3236,263.8609,265.6595,28774.0
2020-04-28 10:55:00,288.24,289.05,287.18,288.37,34128.0,265.8624,266.6095,264.8847,265.9823,34128.0
2020-04-28 11:00:00,288.68,289.78,288.09,289.42,27074.0,266.2683,267.2829,265.7241,266.9508,27074.0
2020-04-28 11:05:00,289.5,290.74,289.17,290.38,22508.0,267.0246,268.1683,266.7202,267.8363,22508.0
2020-04-28 11:10:00,290.44,290.72,289.88,290.39,31175.0,267.8916,268.1499,267.3751,267.8455,31175.0
2020-04-28 11:15:00,290.4,290.4,289.35,290.28,22521.0,267.8547,267.8547,266.8863,267.7441,22521.0
2020-04-28 11:20:00,290.29,290.37,289.4,289.69,18914.0,267.7533,267.8271,266.9324,267.1999,18914.0
2020-04-28 11:25:00,289.85,291.49,289.81,291.42,57927.0,267.3474,268.8601,267.3105,268.7955,57927.0
2020-04-28 11:30:00,291.44,292.26,291.43,292.22,21595.0,268.814,269.5703,268.8048,269.5334,21595.0
2020-04-28 11:35:00,292.31,292.78,291.66,291.81,47646.0,269.6165,270.05,269.0169,269.1553,47646.0
2020-04-28 11:40:00,291.82,292.01,291.26,291.26,20160.0,269.1645,269.3397,268.648,268.648,20160.0
2020-04-28 11:45:00,291.27,291.47,290.73,290.82,16505.0,268.6572,268.8417,268.1591,268.2421,16505.0
2020-04-28 11:50:00,290.86,291.03,289.31,290.38,33057.0,268.279,268.4358,266.8494,267.8363,33057.0
2020-04-28 11:55:00,290.52,290.89,290.21,290.59,25180.0,267.9654,268.3067,267.6795,268.03,25180.0
2020-04-28 12:00:00,290.65,291.09,289.94,290.4,29473.0,268.0853,268.4912,267.4304,267.8547,29473.0
2020-04-28 12:05:00,290.5,290.82,290.33,290.73,16182.0,267.947,268.2421,267.7902,268.1591,16182.0
2020-04-28 12:10:00,290.75,291.29,290.61,290.61,28401.0,268.1776,268.6756,268.0484,268.0484,28401.0
2020-04-28 12:15:00,290.6,290.6,289.5,289.74,20477.0,268.0392,268.0392,267.0246,267.246,20477.0
2020-04-28 12:20:00,289.72,289.98,289.56,289.86,21106.0,267.2275,267.4673,267.0799,267.3567,21106.0
2020-04-28 12:25:00,289.85,290.33,289.75,290.19,22916.0,267.3474,267.7902,267.2552,267.661,22916.0
2020-04-28 12:30:00,290.04,290.3,289.81,290.04,20417.0,267.5227,267.7625,267.3105,267.5227,20417.0
2020-04-28 12:35:00,290.02,290.07,289.46,289.62,17324.0,267.5042,267.5504,266.9877,267.1353,17324.0
2020-04-28 12:40:00,289.53,289.73,288.89,289.48,15716.0,267.0523,267.2367,266.462,267.0062,15716.0
2020-04-28 12:45:00,289.56,289.63,289.26,289.41,15094.0,267.0799,267.1445,266.8032,266.9416,15094.0
2020-04-28 12:50:00,289.37,289.72,289.33,289.62,17679.0,266.9047,267.2275,266.8678,267.1353,17679.0
2020-04-28 12:55:00,289.72,290.63,289.67,289.71,25597.0,267.2275,268.0669,267.1814,267.2183,25597.0
2020-04-28 13:00:00,289.86,290.36,289.73,290.25,16379.0,267.3567,267.8178,267.2367,267.7164,16379.0
2020-04-28 13:05:00,290.25,290.26,289.63,289.66,13550.0,267.7164,267.7256,267.1445,267.1722,13550.0
2020-04-28 13:10:00,289.69,289.93,289.34,289.67,15478.0,267.1999,267.4212,266.877,267.1814,15478.0
2020-04-28 13:15:00,289.71,289.88,289.53,289.62,19470.0,267.2183,267.3751,267.0523,267.1353,19470.0
2020-04-28 13:20:00,289.64,289.69,289.25,289.41,12478.0,267.1537,267.1999,266.794,266.9416,12478.0
2020-04-28 13:25:00,289.46,289.92,289.07,289.84,14583.0,266.9877,267.412,266.628,267.3382,14583.0
2020-04-28 13:30:00,289.78,290.48,289.65,290.23,22253.0,267.2829,267.9285,267.163,267.6979,22253.0
2020-04-28 13:35:00,290.24,290.61,290.12,290.55,21935.0,267.7072,268.0484,267.5965,267.9931,21935.0
2020-04-28 13:40:00,290.48,291.86,290.48,291.8,26133.0,267.9285,269.2014,267.9285,269.146,26133.0
2020-04-28 13:45:00,291.79,291.81,291.24,291.74,15487.0,269.1368,269.1553,268.6295,269.0907,15487.0
2020-04-28 13:50:00,291.66,291.77,291.3,291.41,14558.0,269.0169,269.1184,268.6849,268.7863,14558.0
2020-04-28 13:55:00,291.4,291.5,291.0,291.2,15279.0,268.7771,268.8693,268.4082,268.5926,15279.0
2020-04-28 14:00:00,291.17,291.49,291.07,291.38,16513.0,268.565,268.8601,268.4727,268.7587,16513.0
2020-04-28 14:05:00,291.38,291.54,290.89,291.04,18518.0,268.7587,268.9062,268.3067,268.445,18518.0
2020-04-28 14:10:00,291.08,291.56,290.77,290.82,30622.0,268.4819,268.9247,268.196,268.2421,30622.0
2020-04-28 14:15:00,290.85,290.85,289.93,290.02,34014.0,268.2698,268.2698,267.4212,267.5042,34014.0
2020-04-28 14:20:00,289.97,290.08,289.54,289.54,24856.0,267.4581,267.5596,267.0615,267.0615,24856.0
2020-04-28 14:25:00,289.58,289.76,289.17,289.31,20155.0,267.0984,267.2644,266.7202,266.8494,20155.0
2020-04-28 14:30:00,289.34,289.67,289.23,289.64,22984.0,266.877,267.1814,266.7756,267.1537,22984.0
2020-04-28 14:35:00,289.66,289.66,289.05,289.18,76876.0,267.1722,267.1722,266.6095,266.7294,76876.0
2020-04-28 14:40:00,289.21,289.87,289.09,289.54,22224.0,266.7571,267.3659,266.6464,267.0615,22224.0
2020-04-28 14:45:00,289.52,290.04,289.49,289.87,21324.0,267.0431,267.5227,267.0154,267.3659,21324.0
2020-04-28 14:50:00,289.87,290.24,289.54,289.55,18538.0,267.3659,267.7072,267.0615,267.0707,18538.0
2020-04-28 14:55:00,289.62,290.06,289.46,289.59,17824.0,267.1353,267.5411,266.9877,267.1076,17824.0
2020-04-28 15:00:00,289.65,289.84,289.5,289.65,23192.0,267.163,267.3382,267.0246,267.163,23192.0
2020-04-28 15:05:00,289.64,289.7,289.4,289.56,21290.0,267.1537,267.2091,266.9324,267.0799,21290.0
2020-04-28 15:10:00,289.63,289.66,289.32,289.36,25370.0,267.1445,267.1722,266.8586,266.8955,25370.0
2020-04-28 15:15:00,289.4,289.61,289.22,289.37,20800.0,266.9324,267.1261,266.7663,266.9047,20800.0
2020-04-28 15:20:00,289.41,290.2,288.64,289.32,39013.0,266.9416,267.6703,266.2314,266.8586,39013.0
2020-04-28 15:25:00,289.33,289.57,289.23,289.41,34048.0,266.8678,267.0892,266.7756,266.9416,34048.0
2020-04-28 15:30:00,289.37,289.62,289.3,289.32,26209.0,266.9047,267.1353,266.8401,266.8586,26209.0
2020-04-28 15:35:00,289.27,289.4,288.86,289.4,26297.0,266.8125,266.9324,266.4343,266.9324,26297.0
2020-04-28 15:40:00,289.45,289.84,289.45,289.47,31587.0,266.9785,267.3382,266.9785,266.9969,31587.0
2020-04-28 15:45:00,289.44,289.56,288.92,289.01,36988.0,266.9693,267.0799,266.4896,266.5726,36988.0
2020-04-28 15:50:00,288.93,289.05,288.01,288.49,60819.0,266.4989,266.6095,265.6503,266.093,60819.0
2020-04-28 15:55:00,288.45,289.03,288.2,288.37,176028.0,266.0561,266.5911,265.8255,265.9823,176028.0
2020-04-29 09:30:00,292.0,292.53,287.05,287.8,104360.0,269.3305,269.8194,264.7648,265.4566,104360.0
2020-04-29 09:35:00,287.64,288.34,286.1,287.35,88934.0,265.309,265.9547,263.8886,265.0415,88934.0
2020-04-29 09:40:00,287.43,289.82,287.02,288.9,55047.0,265.1153,267.3198,264.7371,266.4712,55047.0
2020-04-29 09:45:00,289.07,290.39,288.45,290.01,27506.0,266.628,267.8455,266.0561,267.495,27506.0
2020-04-29 09:50:00,290.09,291.5,289.69,290.76,41438.0,267.5688,268.8693,267.1999,268.1868,41438.0
2020-04-29 09:55:00,290.8,292.75,290.43,292.21,73615.0,268.2237,270.0223,267.8824,269.5242,73615.0
2020-04-29 10:00:00,292.05,292.5,290.7,291.66,36393.0,269.3766,269.7917,268.1314,269.0169,36393.0
2020-04-29 10:05:00,291.75,292.02,290.95,291.68,26526.0,269.0999,269.349,268.362,269.0354,26526.0
2020-04-29 10:10:00,291.7,292.05,290.95,291.36,51956.0,269.0538,269.3766,268.362,268.7402,51956.0
2020-04-29 10:15:00,291.3,291.71,290.94,291.5,21943.0,268.6849,269.063,268.3528,268.8693,21943.0
2020-04-29 10:20:00,291.51,291.98,290.31,291.11,16310.0,268.8786,269.3121,267.7717,268.5096,16310.0
2020-04-29 10:25:00,291.17,292.19,291.01,292.19,13243.0,268.565,269.5058,268.4174,269.5058,13243.0
2020-04-29 10:30:00,292.07,292.24,291.48,291.49,11257.0,269.3951,269.5519,268.8509,268.8601,11257.0
2020-04-29 10:35:00,291.66,291.7,290.89,291.07,15794.0,269.0169,269.0538,268.3067,268.4727,15794.0
2020-04-29 10:40:00,291.2,291.82,291.09,291.54,26017.0,268.5926,269.1645,268.4912,268.9062,26017.0
2020-04-29 10:45:00,291.7,291.76,290.91,291.49,18425.0,269.0538,269.1092,268.3251,268.8601,18425.0
2020-04-29 10:50:00,291.48,291.78,290.92,291.12,8337.0,268.8509,269.1276,268.3344,268.5188,8337.0
2020-04-29 10:55:00,291.17,292.08,291.16,291.81,10347.0,268.565,269.4043,268.5557,269.1553,10347.0
2020-04-29 11:00:00,291.95,292.25,291.29,291.71,13451.0,269.2844,269.5611,268.6756,269.063,13451.0
2020-04-29 11:05:00,291.77,291.89,291.6,291.77,26418.0,269.1184,269.2291,268.9616,269.1184,26418.0
2020-04-29 11:10:00,292.02,292.44,291.85,291.97,32830.0,269.349,269.7364,269.1922,269.3028,32830.0
2020-04-29 11:15:00,291.97,291.98,291.56,291.79,10563.0,269.3028,269.3121,268.9247,269.1368,10563.0
2020-04-29 11:20:00,291.81,292.59,291.62,292.35,15394.0,269.1553,269.8747,268.98,269.6533,15394.0
2020-04-29 11:25:00,292.37,292.37,291.92,291.97,16822.0,269.6718,269.6718,269.2567,269.3028,16822.0
2020-04-29 11:30:00,292.13,292.48,291.77,292.11,15648.0,269.4504,269.7733,269.1184,269.432,15648.0
2020-04-29 11:35:00,292.22,292.23,291.25,291.34,19570.0,269.5334,269.5427,268.6387,268.7218,19570.0
2020-04-29 11:40:00,291.4,291.64,291.14,291.59,20143.0,268.7771,268.9985,268.5373,268.9523,20143.0
2020-04-29 11:45:00,291.7,292.13,291.58,292.05,11944.0,269.0538,269.4504,268.9431,269.3766,11944.0
2020-04-29 11:50:00,292.03,292.68,292.03,292.62,32226.0,269.3582,269.9577,269.3582,269.9024,32226.0
2020-04-29 11:55:00,292.61,292.65,291.9,291.95,61777.0,269.8932,269.9301,269.2383,269.2844,61777.0
2020-04-29 12:00:00,291.95,292.29,291.79,292.19,15045.0,269.2844,269.598,269.1368,269.5058,15045.0
2020-04-29 12:05:00,292.08,292.25,291.11,291.25,55336.0,269.4043,269.5611,268.5096,268.6387,55336.0
2020-04-29 12:10:00,291.24,291.24,289.91,290.14,33770.0,268.6295,268.6295,267.4028,267.6149,33770.0
2020-04-29 12:15:00,290.12,290.26,289.5,290.26,17220.0,267.5965,267.7256,267.0246,267.7256,17220.0
2020-04-29 12:20:00,290.32,290.76,290.15,290.67,11984.0,267.7809,268.1868,267.6241,268.1038,11984.0
2020-04-29 12:25:00,290.63,290.79,290.35,290.58,9070.0,268.0669,268.2145,267.8086,268.0208,9070.0
2020-04-29 12:30:00,290.58,290.67,290.31,290.58,8472.0,268.0208,268.1038,267.7717,268.0208,8472.0
2020-04-29 12:35:00,290.59,290.59,290.13,290.17,42093.0,268.03,268.03,267.6057,267.6426,42093.0
2020-04-29 12:40:00,290.2,290.23,289.76,289.79,69372.0,267.6703,267.6979,267.2644,267.2921,69372.0
2020-04-29 12:45:00,289.81,290.73,289.8,290.52,51367.0,267.3105,268.1591,267.3013,267.9654,51367.0
2020-04-29 12:50:00,290.51,290.75,290.18,290.29,44690.0,267.9562,268.1776,267.6518,267.7533,44690.0
2020-04-29 12:55:00,290.26,290.48,290.04,290.1,15176.0,267.7256,267.9285,267.5227,267.578,15176.0
2020-04-29 13:00:00,290.1,290.1,289.61,289.86,12873.0,267.578,267.578,267.1261,267.3567,12873.0
2020-04-29 13:05:00,289.86,290.37,289.85,290.14,48088.0,267.3567,267.8271,267.3474,267.6149,48088.0
2020-04-29 13:10:00,290.13,290.18,289.65,290.18,16276.0,267.6057,267.6518,267.163,267.6518,16276.0
2020-04-29 13:15:00,290.09,290.35,289.98,290.15,45165.0,267.5688,267.8086,267.4673,267.6241,45165.0
2020-04-29 13:20:00,290.22,290.26,289.88,289.88,22427.0,267.6887,267.7256,267.3751,267.3751,22427.0
2020-04-29 13:25:00,289.8,290.0,289.76,289.79,11910.0,267.3013,267.4858,267.2644,267.2921,11910.0
2020-04-29 13:30:00,289.81,290.04,289.25,289.89,42178.0,267.3105,267.5227,266.794,267.3843,42178.0
2020-04-29 13:35:00,289.9,290.22,289.53,289.63,19332.0,267.3936,267.6887,267.0523,267.1445,19332.0
2020-04-29 13:40:00,289.55,289.71,289.35,289.48,13259.0,267.0707,267.2183,266.8863,267.0062,13259.0
2020-04-29 13:45:00,289.43,289.75,289.31,289.51,34836.0,266.96,267.2552,266.8494,267.0338,34836.0
2020-04-29 13:50:00,289.54,289.73,289.37,289.6,22231.0,267.0615,267.2367,266.9047,267.1168,22231.0
2020-04-29 13:55:00,289.61,289.74,289.38,289.5,27072.0,267.1261,267.246,266.9139,267.0246,27072.0
2020-04-29 14:00:00,289.5,289.89,289.09,289.68,39961.0,267.0246,267.3843,266.6464,267.1906,39961.0
2020-04-29 14:05:00,289.62,289.74,289.15,289.4,26306.0,267.1353,267.246,266.7018,266.9324,26306.0
2020-04-29 14:10:00,289.49,289.76,289.16,289.5,26071.0,267.0154,267.2644,266.711,267.0246,26071.0
2020-04-29 14:15:00,289.57,289.87,288.73,289.47,41530.0,267.0892,267.3659,266.3144,266.9969,41530.0
2020-04-29 14:20:00,289.53,289.66,289.37,289.54,26734.0,267.0523,267.1722,266.9047,267.0615,26734.0
2020-04-29 14:25:00,289.47,289.82,289.24,289.62,27645.0,266.9969,267.3198,266.7848,267.1353,27645.0
2020-04-29 14:30:00,289.67,289.91,289.07,289.42,32211.0,267.1814,267.4028,266.628,266.9508,32211.0
2020-04-29 14:35:00,289.33,289.69,289.1,289.6,15212.0,266.8678,267.1999,266.6557,267.1168,15212.0
2020-04-29 14:40:00,289.53,289.85,289.25,289.35,33068.0,267.0523,267.3474,266.794,266.8863,33068.0
2020-04-29 14:45:00,289.28,289.41,288.88,289.02,21960.0,266.8217,266.9416,266.4527,266.5819,21960.0
2020-04-29 14:50:00,288.92,288.95,288.15,288.48,21211.0,266.4896,266.5173,265.7794,266.0838,21211.0
2020-04-29 14:55:00,288.54,289.11,288.46,288.97,16372.0,266.1391,266.6649,266.0653,266.5358,16372.0
2020-04-29 15:00:00,288.95,289.3,288.59,289.25,22783.0,266.5173,266.8401,266.1853,266.794,22783.0
2020-04-29 15:05:00,289.17,289.25,288.92,288.98,19885.0,266.7202,266.794,266.4896,266.545,19885.0
2020-04-29 15:10:00,288.92,289.05,288.55,288.64,30364.0,266.4896,266.6095,266.1484,266.2314,30364.0
2020-04-29 15:15:00,288.59,289.18,288.58,288.78,45998.0,266.1853,266.7294,266.176,266.3605,45998.0
2020-04-29 15:20:00,288.78,289.06,288.67,288.85,73372.0,266.3605,266.6188,266.259,266.4251,73372.0
2020-04-29 15:25:00,288.85,289.08,288.53,288.78,76294.0,266.4251,266.6372,266.1299,266.3605,76294.0
2020-04-29 15:30:00,288.77,289.0,288.05,288.69,92272.0,266.3513,266.5634,265.6872,266.2775,92272.0
2020-04-29 15:35:00,288.68,288.83,288.35,288.57,65490.0,266.2683,266.4066,265.9639,266.1668,65490.0
2020-04-29 15:40:00,288.57,288.62,288.16,288.49,82101.0,266.1668,266.2129,265.7886,266.093,82101.0
2020-04-29 15:45:00,288.49,288.57,288.12,288.31,87734.0,266.093,266.1668,265.7517,265.927,87734.0
2020-04-29 15:50:00,287.97,288.33,286.8,287.49,113345.0,265.6134,265.9454,264.5342,265.1707,113345.0
2020-04-29 15:55:00,287.49,288.12,287.23,287.62,199157.0,265.1707,265.7517,264.9308,265.2906,199157.0
2020-04-30 09:30:00,286.65,290.9,285.52,290.55,106832.0,264.3959,268.3159,263.3536,267.9931,106832.0
2020-04-30 09:35:00,290.75,291.56,289.78,290.26,43770.0,268.1776,268.9247,267.2829,267.7256,43770.0
2020-04-30 09:40:00,290.29,290.52,289.5,289.72,36559.0,267.7533,267.9654,267.0246,267.2275,36559.0
2020-04-30 09:45:00,289.72,290.71,289.7,289.98,39287.0,267.2275,268.1407,267.2091,267.4673,39287.0
2020-04-30 09:50:00,290.08,291.14,289.6,290.66,54658.0,267.5596,268.5373,267.1168,268.0945,54658.0
2020-04-30 09:55:00,290.63,291.09,290.32,290.7,85339.0,268.0669,268.4912,267.7809,268.1314,85339.0
2020-04-30 10:00:00,290.7,291.04,290.21,290.61,64892.0,268.1314,268.445,267.6795,268.0484,64892.0
2020-04-30 10:05:00,290.61,292.61,290.48,292.04,84193.0,268.0484,269.8932,267.9285,269.3674,84193.0
2020-04-30 10:10:00,292.15,292.43,291.57,292.17,66301.0,269.4689,269.7271,268.9339,269.4873,66301.0
2020-04-30 10:15:00,292.21,292.21,291.07,291.24,47187.0,269.5242,269.5242,268.4727,268.6295,47187.0
2020-04-30 10:20:00,291.32,291.68,290.76,291.13,78456.0,268.7033,269.0354,268.1868,268.5281,78456.0
2020-04-30 10:25:00,291.12,291.4,290.32,290.89,41398.0,268.5188,268.7771,267.7809,268.3067,41398.0
2020-04-30 10:30:00,290.89,291.61,290.89,291.03,70904.0,268.3067,268.9708,268.3067,268.4358,70904.0
2020-04-30 10:35:00,291.19,291.42,290.49,291.06,41841.0,268.5834,268.7955,267.9377,268.4635,41841.0
2020-04-30 10:40:00,291.11,291.46,290.72,291.26,36682.0,268.5096,268.8324,268.1499,268.648,36682.0
2020-04-30 10:45:00,291.25,292.35,291.05,291.94,29811.0,268.6387,269.6533,268.4543,269.2752,29811.0
2020-04-30 10:50:00,291.95,292.19,291.27,291.34,48557.0,269.2844,269.5058,268.6572,268.7218,48557.0
2020-04-30 10:55:00,291.27,291.6,291.01,291.15,75976.0,268.6572,268.9616,268.4174,268.5465,75976.0
2020-04-30 11:00:00,291.23,292.15,291.06,291.81,88804.0,268.6203,269.4689,268.4635,269.1553,88804.0
2020-04-30 11:05:00,291.81,292.04,291.56,291.73,42919.0,269.1553,269.3674,268.9247,269.0815,42919.0
2020-04-30 11:10:00,291.87,292.0,291.46,291.67,36537.0,269.2106,269.3305,268.8324,269.0261,36537.0
2020-04-30 11:15:00,291.73,292.74,291.71,292.36,36368.0,269.0815,270.0131,269.063,269.6626,36368.0
2020-04-30 11:20:00,292.31,292.69,292.09,292.09,31301.0,269.6165,269.9669,269.4135,269.4135,31301.0
2020-04-30 11:25:00,292.12,292.2,291.52,291.67,67843.0,269.4412,269.515,268.8878,269.0261,67843.0
2020-04-30 11:30:00,291.63,292.89,291.43,292.84,68936.0,268.9892,270.1514,268.8048,270.1053,68936.0
2020-04-30 11:35:00,292.74,292.99,291.71,291.85,48924.0,270.0131,270.2437,269.063,269.1922,48924.0
2020-04-30 11:40:00,291.89,292.66,291.47,291.5,67132.0,269.2291,269.9393,268.8417,268.8693,67132.0
2020-04-30 11:45:00,291.52,291.6,290.74,290.79,31799.0,268.8878,268.9616,268.1683,268.2145,31799.0
2020-04-30 11:50:00,290.75,290.9,289.74,289.74,31711.0,268.1776,268.3159,267.246,267.246,31711.0
2020-04-30 11:55:00,289.7,290.6,289.59,290.03,20510.0,267.2091,268.0392,267.1076,267.5135,20510.0
2020-04-30 12:00:00,289.91,289.95,288.9,289.53,22155.0,267.4028,267.4397,266.4712,267.0523,22155.0
2020-04-30 12:05:00,289.5,290.16,289.39,289.89,20948.0,267.0246,267.6334,266.9231,267.3843,20948.0
2020-04-30 12:10:00,290.01,290.17,289.77,290.05,13463.0,267.495,267.6426,267.2736,267.5319,13463.0
2020-04-30 12:15:00,290.06,290.42,289.77,289.78,18305.0,267.5411,267.8732,267.2736,267.2829,18305.0
2020-04-30 12:20:00,289.93,290.06,289.47,289.72,17808.0,267.4212,267.5411,266.9969,267.2275,17808.0
2020-04-30 12:25:00,289.6,289.9,289.5,289.5,17258.0,267.1168,267.3936,267.0246,267.0246,17258.0
2020-04-30 12:30:00,289.52,289.52,288.03,288.36,31573.0,267.0431,267.0431,265.6687,265.9731,31573.0
2020-04-30 12:35:00,288.26,288.86,288.05,288.86,28576.0,265.8809,266.4343,265.6872,266.4343,28576.0
2020-04-30 12:40:00,288.88,290.17,288.87,289.35,26793.0,266.4527,267.6426,266.4435,266.8863,26793.0
2020-04-30 12:45:00,289.29,289.55,289.12,289.4,17514.0,266.8309,267.0707,266.6741,266.9324,17514.0
2020-04-30 12:50:00,289.46,289.58,288.99,289.31,34506.0,266.9877,267.0984,266.5542,266.8494,34506.0
2020-04-30 12:55:00,289.27,289.51,288.78,289.24,24952.0,266.8125,267.0338,266.3605,266.7848,24952.0
2020-04-30 13:00:00,289.13,289.38,288.7,288.85,21424.0,266.6833,266.9139,266.2867,266.4251,21424.0
2020-04-30 13:05:00,288.91,289.48,288.57,289.48,17694.0,266.4804,267.0062,266.1668,267.0062,17694.0
2020-04-30 13:10:00,289.33,290.31,289.18,290.27,21190.0,266.8678,267.7717,266.7294,267.7348,21190.0
2020-04-30 13:15:00,290.35,290.35,289.82,290.22,14973.0,267.8086,267.8086,267.3198,267.6887,14973.0
2020-04-30 13:20:00,290.29,290.63,290.15,290.49,18394.0,267.7533,268.0669,267.6241,267.9377,18394.0
2020-04-30 13:25:00,290.49,290.54,289.72,289.73,32106.0,267.9377,267.9839,267.2275,267.2367,32106.0
2020-04-30 13:30:00,289.7,289.83,289.37,289.53,20895.0,267.2091,267.329,266.9047,267.0523,20895.0
2020-04-30 13:35:00,289.61,290.03,289.01,289.01,26362.0,267.1261,267.5135,266.5726,266.5726,26362.0
2020-04-30 13:40:00,289.03,289.08,288.34,288.7,21084.0,266.5911,266.6372,265.9547,266.2867,21084.0
2020-04-30 13:45:00,288.63,288.72,288.13,288.44,25769.0,266.2221,266.3052,265.761,266.0469,25769.0
2020-04-30 13:50:00,288.48,289.03,288.28,288.89,24273.0,266.0838,266.5911,265.8993,266.462,24273.0
2020-04-30 13:55:00,289.01,289.69,288.91,289.1,20352.0,266.5726,267.1999,266.4804,266.6557,20352.0
2020-04-30 14:00:00,289.2,289.92,288.86,289.62,23162.0,266.7479,267.412,266.4343,267.1353,23162.0
2020-04-30 14:05:00,289.47,289.94,289.47,289.74,14585.0,266.9969,267.4304,266.9969,267.246,14585.0
2020-04-30 14:10:00,289.67,290.18,289.67,290.18,16754.0,267.1814,267.6518,267.1814,267.6518,16754.0
2020-04-30 14:15:00,290.11,290.24,289.69,289.89,19042.0,267.5872,267.7072,267.1999,267.3843,19042.0
2020-04-30 14:20:00,289.96,290.64,289.94,290.32,18239.0,267.4489,268.0761,267.4304,267.7809,18239.0
2020-04-30 14:25:00,290.39,290.73,290.18,290.48,58153.0,267.8455,268.1591,267.6518,267.9285,58153.0
2020-04-30 14:30:00,290.5,290.8,289.96,290.02,20797.0,267.947,268.2237,267.4489,267.5042,20797.0
2020-04-30 14:35:00,290.29,290.36,289.7,289.82,20102.0,267.7533,267.8178,267.2091,267.3198,20102.0
2020-04-30 14:40:00,289.85,289.86,289.18,289.38,22548.0,267.3474,267.3567,266.7294,266.9139,22548.0
2020-04-30 14:45:00,289.38,289.49,288.73,289.15,17372.0,266.9139,267.0154,266.3144,266.7018,17372.0
2020-04-30 14:50:00,289.15,289.25,288.65,289.09,23838.0,266.7018,266.794,266.2406,266.6464,23838.0
2020-04-30 14:55:00,289.04,289.33,288.74,289.29,26062.0,266.6003,266.8678,266.3236,266.8309,26062.0
2020-04-30 15:00:00,289.18,289.23,288.67,289.1,27974.0,266.7294,266.7756,266.259,266.6557,27974.0
2020-04-30 15:05:00,289.17,290.31,289.1,290.18,33445.0,266.7202,267.7717,266.6557,267.6518,33445.0
2020-04-30 15:10:00,290.11,290.2,289.57,289.82,27486.0,267.5872,267.6703,267.0892,267.3198,27486.0
2020-04-30 15:15:00,289.84,290.65,289.82,290.17,68803.0,267.3382,268.0853,267.3198,267.6426,68803.0
2020-04-30 15:20:00,290.21,290.8,290.12,290.68,51002.0,267.6795,268.2237,267.5965,268.113,51002.0
2020-04-30 15:25:00,290.69,290.76,290.3,290.75,37998.0,268.1222,268.1868,267.7625,268.1776,37998.0
2020-04-30 15:30:00,290.68,290.86,290.56,290.63,55494.0,268.113,268.279,268.0023,268.0669,55494.0
2020-04-30 15:35:00,290.69,290.75,290.24,290.61,41497.0,268.1222,268.1776,267.7072,268.0484,41497.0
2020-04-30 15:40:00,290.58,290.89,290.23,290.83,57772.0,268.0208,268.3067,267.6979,268.2514,57772.0
2020-04-30 15:45:00,290.77,291.56,290.75,291.19,85739.0,268.196,268.9247,268.1776,268.5834,85739.0
2020-04-30 15:50:00,292.0,295.0,291.15,293.23,232140.0,269.3305,272.0976,268.5465,270.465,232140.0
2020-04-30 15:55:00,293.19,293.57,291.83,292.1,423941.0,270.4281,270.7786,269.1737,269.4228,423941.0
2020-05-01 09:30:00,288.39,289.0,286.4,287.05,85799.0,266.0008,266.5634,264.1653,264.7648,85799.0
2020-05-01 09:35:00,286.88,286.92,281.12,281.58,69630.0,264.608,264.6449,259.2952,259.7195,69630.0
2020-05-01 09:40:00,281.53,282.38,280.13,281.38,72233.0,259.6734,260.4574,258.382,259.535,72233.0
2020-05-01 09:45:00,281.34,282.08,280.38,280.84,58625.0,259.4981,260.1807,258.6126,259.0369,58625.0
2020-05-01 09:50:00,280.52,281.54,280.31,281.4,45855.0,258.7418,259.6826,258.5481,259.5535,45855.0
2020-05-01 09:55:00,281.57,281.89,281.02,281.8,36360.0,259.7103,260.0054,259.203,259.9224,36360.0
2020-05-01 10:00:00,281.97,283.63,280.94,282.39,51600.0,260.0792,261.6103,259.1292,260.4666,51600.0
2020-05-01 10:05:00,282.29,283.4,282.15,283.1,29341.0,260.3744,261.3982,260.2452,261.1215,29341.0
2020-05-01 10:10:00,282.98,283.05,281.71,282.16,35013.0,261.0108,261.0754,259.8394,260.2544,35013.0
2020-05-01 10:15:00,281.92,282.84,281.51,282.2,35842.0,260.0331,260.8817,259.6549,260.2913,35842.0
2020-05-01 10:20:00,282.23,282.79,281.74,282.24,19300.0,260.319,260.8355,259.8671,260.3282,19300.0
2020-05-01 10:25:00,282.61,284.42,282.6,284.21,14557.0,260.6695,262.339,260.6603,262.1453,14557.0
2020-05-01 10:30:00,284.11,284.78,283.62,284.28,21320.0,262.0531,262.671,261.6011,262.2099,21320.0
2020-05-01 10:35:00,284.29,284.75,283.85,283.97,23153.0,262.2191,262.6434,261.8132,261.9239,23153.0
2020-05-01 10:40:00,283.96,285.16,283.77,285.15,22064.0,261.9147,263.0215,261.7395,263.0123,22064.0
2020-05-01 10:45:00,285.24,285.25,284.07,284.18,11659.0,263.0953,263.1046,262.0162,262.1176,11659.0
2020-05-01 10:50:00,284.11,284.67,283.36,283.36,12794.0,262.0531,262.5696,261.3613,261.3613,12794.0
2020-05-01 10:55:00,283.43,283.88,282.79,282.95,18162.0,261.4259,261.8409,260.8355,260.9831,18162.0
2020-05-01 11:00:00,282.97,282.97,282.2,282.2,16858.0,261.0016,261.0016,260.2913,260.2913,16858.0
2020-05-01 11:05:00,282.14,282.43,281.9,282.16,22993.0,260.236,260.5035,260.0146,260.2544,22993.0
2020-05-01 11:10:00,282.1,282.96,282.03,282.36,16460.0,260.1991,260.9923,260.1345,260.4389,16460.0
2020-05-01 11:15:00,282.35,282.5,282.05,282.26,12613.0,260.4297,260.5681,260.153,260.3467,12613.0
2020-05-01 11:20:00,282.27,282.53,282.13,282.13,9679.0,260.3559,260.5957,260.2268,260.2268,9679.0
2020-05-01 11:25:00,282.18,282.46,281.94,282.23,14523.0,260.2729,260.5312,260.0515,260.319,14523.0
2020-05-01 11:30:00,282.22,282.3,281.94,282.09,7329.0,260.3098,260.3836,260.0515,260.1899,7329.0
2020-05-01 11:35:00,282.09,282.9,282.03,282.8,21565.0,260.1899,260.937,260.1345,260.8448,21565.0
2020-05-01 11:40:00,282.82,283.52,282.51,282.6,17955.0,260.8632,261.5089,260.5773,260.6603,17955.0
2020-05-01 11:45:00,282.64,282.64,281.22,281.24,16927.0,260.6972,260.6972,259.3874,259.4059,16927.0
2020-05-01 11:50:00,281.25,281.52,280.97,281.52,14714.0,259.4151,259.6641,259.1568,259.6641,14714.0
2020-05-01 11:55:00,281.59,281.94,281.2,281.59,15814.0,259.7287,260.0515,259.369,259.7287,15814.0
2020-05-01 12:00:00,281.44,281.58,280.92,281.15,28656.0,259.5903,259.7195,259.1107,259.3229,28656.0
2020-05-01 12:05:00,281.15,281.44,280.72,281.17,19326.0,259.3229,259.5903,258.9262,259.3413,19326.0
2020-05-01 12:10:00,281.22,281.56,281.12,281.44,15362.0,259.3874,259.701,259.2952,259.5903,15362.0
2020-05-01 12:15:00,281.42,281.46,280.68,280.75,18987.0,259.5719,259.6088,258.8893,258.9539,18987.0
2020-05-01 12:20:00,280.81,280.91,280.59,280.61,30653.0,259.0093,259.1015,258.8063,258.8248,30653.0
2020-05-01 12:25:00,280.62,280.71,280.53,280.56,17203.0,258.834,258.917,258.751,258.7787,17203.0
2020-05-01 12:30:00,280.5,280.82,280.28,280.7,31247.0,258.7233,259.0185,258.5204,258.9078,31247.0
2020-05-01 12:35:00,280.71,280.84,280.22,280.26,21777.0,258.917,259.0369,258.4651,258.502,21777.0
2020-05-01 12:40:00,280.26,280.45,279.89,279.94,36157.0,258.502,258.6772,258.1607,258.2068,36157.0
2020-05-01 12:45:00,279.91,280.39,279.6,280.02,28120.0,258.1791,258.6219,257.8932,258.2806,28120.0
2020-05-01 12:50:00,280.1,280.22,279.85,279.86,15089.0,258.3544,258.4651,258.1238,258.133,15089.0
2020-05-01 12:55:00,279.88,280.36,279.82,280.0,24578.0,258.1515,258.5942,258.0961,258.2621,24578.0
2020-05-01 13:00:00,280.16,281.44,280.15,280.85,16249.0,258.4097,259.5903,258.4005,259.0462,16249.0
2020-05-01 13:05:00,280.86,280.86,280.4,280.78,32295.0,259.0554,259.0554,258.6311,258.9816,32295.0
2020-05-01 13:10:00,280.78,281.7,280.54,281.24,16628.0,258.9816,259.8302,258.7602,259.4059,16628.0
2020-05-01 13:15:00,281.26,281.51,280.51,280.64,24275.0,259.4243,259.6549,258.7325,258.8525,24275.0
2020-05-01 13:20:00,280.58,280.63,280.22,280.35,12097.0,258.7971,258.8432,258.4651,258.585,12097.0
2020-05-01 13:25:00,280.4,281.37,280.34,281.37,17154.0,258.6311,259.5258,258.5757,259.5258,17154.0
2020-05-01 13:30:00,281.27,281.93,281.12,281.49,14594.0,259.4335,260.0423,259.2952,259.6365,14594.0
2020-05-01 13:35:00,281.48,281.55,281.14,281.19,12017.0,259.6272,259.6918,259.3136,259.3598,12017.0
2020-05-01 13:40:00,281.12,281.64,281.09,281.26,8624.0,259.2952,259.7748,259.2675,259.4243,8624.0
2020-05-01 13:45:00,281.2,282.2,281.15,282.19,25251.0,259.369,260.2913,259.3229,260.2821,25251.0
2020-05-01 13:50:00,282.18,282.3,281.56,281.86,24874.0,260.2729,260.3836,259.701,259.9777,24874.0
2020-05-01 13:55:00,281.91,281.92,281.4,281.74,24670.0,260.0239,260.0331,259.5535,259.8671,24670.0
2020-05-01 14:00:00,281.65,281.94,281.3,281.6,18285.0,259.784,260.0515,259.4612,259.7379,18285.0
2020-05-01 14:05:00,281.79,281.8,280.85,280.92,13089.0,259.9132,259.9224,259.0462,259.1107,13089.0
2020-05-01 14:10:00,280.85,281.13,280.75,280.77,13783.0,259.0462,259.3044,258.9539,258.9724,13783.0
2020-05-01 14:15:00,280.77,281.19,280.33,281.17,13199.0,258.9724,259.3598,258.5665,259.3413,13199.0
2020-05-01 14:20:00,281.25,282.92,281.25,282.85,23572.0,259.4151,260.9554,259.4151,260.8909,23572.0
2020-05-01 14:25:00,282.89,283.04,282.54,282.54,16258.0,260.9278,261.0661,260.6049,260.6049,16258.0
2020-05-01 14:30:00,282.57,282.57,281.9,282.18,12452.0,260.6326,260.6326,260.0146,260.2729,12452.0
2020-05-01 14:35:00,282.15,282.45,282.15,282.32,10116.0,260.2452,260.5219,260.2452,260.402,10116.0
2020-05-01 14:40:00,282.26,282.38,281.81,281.81,10624.0,260.3467,260.4574,259.9316,259.9316,10624.0
2020-05-01 14:45:00,281.88,282.44,281.73,282.0,23787.0,259.9962,260.5127,259.8578,260.1069,23787.0
2020-05-01 14:50:00,282.02,282.5,281.93,282.47,15319.0,260.1253,260.5681,260.0423,260.5404,15319.0
2020-05-01 14:55:00,282.5,282.66,282.0,282.25,34774.0,260.5681,260.7156,260.1069,260.3375,34774.0
2020-05-01 15:00:00,282.24,282.88,282.14,282.2,23805.0,260.3282,260.9186,260.236,260.2913,23805.0
2020-05-01 15:05:00,282.28,282.94,282.12,282.81,16137.0,260.3651,260.9739,260.2176,260.854,16137.0
2020-05-01 15:10:00,282.84,283.55,282.62,283.31,19520.0,260.8817,261.5365,260.6787,261.3152,19520.0
2020-05-01 15:15:00,283.34,283.7,283.21,283.6,41031.0,261.3428,261.6749,261.2229,261.5827,41031.0
2020-05-01 15:20:00,283.57,283.69,283.21,283.27,32079.0,261.555,261.6657,261.2229,261.2783,32079.0
2020-05-01 15:25:00,283.24,283.24,282.78,282.85,26793.0,261.2506,261.2506,260.8263,260.8909,26793.0
2020-05-01 15:30:00,282.86,283.32,282.71,282.9,36939.0,260.9001,261.3244,260.7617,260.937,36939.0
2020-05-01 15:35:00,282.92,283.45,282.77,283.45,31706.0,260.9554,261.4443,260.8171,261.4443,31706.0
2020-05-01 15:40:00,283.41,283.7,282.91,283.69,47146.0,261.4074,261.6749,260.9462,261.6657,47146.0
2020-05-01 15:45:00,283.65,283.7,283.31,283.61,62578.0,261.6288,261.6749,261.3152,261.5919,62578.0
2020-05-01 15:50:00,283.5,283.5,282.6,283.12,65388.0,261.4904,261.4904,260.6603,261.1399,65388.0
2020-05-01 15:55:00,283.08,284.61,283.08,284.6,191076.0,261.103,262.5142,261.103,262.505,191076.0
2020-05-04 09:30:00,284.49,286.21,283.89,284.73,98151.0,262.4036,263.99,261.8501,262.6249,98151.0
2020-05-04 09:35:00,284.81,285.34,283.21,284.87,26114.0,262.6987,263.1876,261.2229,262.7541,26114.0
2020-05-04 09:40:00,284.63,284.75,283.49,284.14,22826.0,262.5327,262.6434,261.4812,262.0807,22826.0
2020-05-04 09:45:00,284.15,284.29,283.52,283.92,24504.0,262.09,262.2191,261.5089,261.8778,24504.0
2020-05-04 09:50:00,283.86,285.0,283.42,284.83,27212.0,261.8225,262.874,261.4166,262.7172,27212.0
2020-05-04 09:55:00,284.83,285.65,284.39,285.45,30683.0,262.7172,263.4735,262.3113,263.289,30683.0
2020-05-04 10:00:00,285.28,285.28,283.92,284.96,28783.0,263.1322,263.1322,261.8778,262.8371,28783.0
2020-05-04 10:05:00,284.85,285.5,283.67,283.67,32240.0,262.7356,263.3351,261.6472,261.6472,32240.0
2020-05-04 10:10:00,283.86,284.03,282.6,282.99,40448.0,261.8225,261.9793,260.6603,261.02,40448.0
2020-05-04 10:15:00,282.91,283.97,282.9,283.5,26578.0,260.9462,261.9239,260.937,261.4904,26578.0
2020-05-04 10:20:00,283.55,283.85,282.75,282.89,28395.0,261.5365,261.8132,260.7986,260.9278,28395.0
2020-05-04 10:25:00,282.87,283.28,282.11,283.28,34917.0,260.9093,261.2875,260.2083,261.2875,34917.0
2020-05-04 10:30:00,283.38,283.52,282.66,282.77,15561.0,261.3797,261.5089,260.7156,260.8171,15561.0
2020-05-04 10:35:00,282.86,283.41,282.85,283.3,13308.0,260.9001,261.4074,260.8909,261.3059,13308.0
2020-05-04 10:40:00,283.41,283.91,283.24,283.33,15896.0,261.4074,261.8686,261.2506,261.3336,15896.0
2020-05-04 10:45:00,283.34,283.81,283.25,283.73,27245.0,261.3428,261.7764,261.2598,261.7026,27245.0
2020-05-04 10:50:00,283.64,284.37,283.64,283.69,16189.0,261.6195,262.2929,261.6195,261.6657,16189.0
2020-05-04 10:55:00,283.67,283.76,283.17,283.31,8263.0,261.6472,261.7302,261.186,261.3152,8263.0
2020-05-04 11:00:00,283.32,283.33,282.69,282.7,22281.0,261.3244,261.3336,260.7433,260.7525,22281.0
2020-05-04 11:05:00,282.74,283.91,282.64,283.91,15724.0,260.7894,261.8686,260.6972,261.8686,15724.0
2020-05-04 11:10:00,284.1,284.71,283.94,284.21,12826.0,262.0438,262.6065,261.8963,262.1453,12826.0
2020-05-04 11:15:00,283.93,284.12,283.56,283.84,18212.0,261.887,262.0623,261.5458,261.804,18212.0
2020-05-04 11:20:00,283.77,284.21,283.21,284.13,18586.0,261.7395,262.1453,261.2229,262.0715,18586.0
2020-05-04 11:25:00,284.12,284.25,283.49,283.76,24121.0,262.0623,262.1822,261.4812,261.7302,24121.0
2020-05-04 11:30:00,283.82,284.17,283.49,284.1,16049.0,261.7856,262.1084,261.4812,262.0438,16049.0
2020-05-04 11:35:00,284.24,284.71,284.23,284.49,12299.0,262.173,262.6065,262.1637,262.4036,12299.0
2020-05-04 11:40:00,284.48,284.75,284.18,284.3,17302.0,262.3943,262.6434,262.1176,262.2283,17302.0
2020-05-04 11:45:00,284.29,284.82,284.29,284.76,14552.0,262.2191,262.7079,262.2191,262.6526,14552.0
2020-05-04 11:50:00,284.76,285.37,284.7,285.25,25581.0,262.6526,263.2152,262.5973,263.1046,25581.0
2020-05-04 11:55:00,285.28,285.32,284.36,284.36,16532.0,263.1322,263.1691,262.2837,262.2837,16532.0
2020-05-04 12:00:00,284.44,285.37,284.43,285.36,14927.0,262.3574,263.2152,262.3482,263.206,14927.0
2020-05-04 12:05:00,285.36,285.59,285.27,285.49,14356.0,263.206,263.4182,263.123,263.3259,14356.0
2020-05-04 12:10:00,285.63,285.63,284.99,285.02,17586.0,263.4551,263.4551,262.8647,262.8924,17586.0
2020-05-04 12:15:00,284.95,285.39,284.81,285.27,16856.0,262.8278,263.2337,262.6987,263.123,16856.0
2020-05-04 12:20:00,285.36,285.42,284.95,285.12,27202.0,263.206,263.2614,262.8278,262.9846,27202.0
2020-05-04 12:25:00,285.09,285.14,284.69,284.71,23148.0,262.957,263.0031,262.588,262.6065,23148.0
2020-05-04 12:30:00,284.83,285.04,284.39,284.48,15705.0,262.7172,262.9109,262.3113,262.3943,15705.0
2020-05-04 12:35:00,284.43,284.51,283.53,283.68,23011.0,262.3482,262.422,261.5181,261.6564,23011.0
2020-05-04 12:40:00,283.69,283.74,283.15,283.56,39763.0,261.6657,261.7118,261.1676,261.5458,39763.0
2020-05-04 12:45:00,283.48,283.58,283.28,283.41,11480.0,261.472,261.5642,261.2875,261.4074,11480.0
2020-05-04 12:50:00,283.48,283.91,283.4,283.66,11274.0,261.472,261.8686,261.3982,261.638,11274.0
2020-05-04 12:55:00,283.64,283.87,283.24,283.28,11754.0,261.6195,261.8317,261.2506,261.2875,11754.0
2020-05-04 13:00:00,283.38,284.12,283.21,283.89,14357.0,261.3797,262.0623,261.2229,261.8501,14357.0
2020-05-04 13:05:00,283.92,284.6,283.84,284.49,10482.0,261.8778,262.505,261.804,262.4036,10482.0
2020-05-04 13:10:00,284.41,284.53,283.89,284.1,13881.0,262.3298,262.4405,261.8501,262.0438,13881.0
2020-05-04 13:15:00,284.14,284.34,283.65,284.34,22493.0,262.0807,262.2652,261.6288,262.2652,22493.0
2020-05-04 13:20:00,284.26,284.6,284.19,284.56,11623.0,262.1914,262.505,262.1268,262.4681,11623.0
2020-05-04 13:25:00,284.6,285.19,284.5,285.09,13567.0,262.505,263.0492,262.4128,262.957,13567.0
2020-05-04 13:30:00,285.18,285.6,285.18,285.29,20675.0,263.04,263.4274,263.04,263.1414,20675.0
2020-05-04 13:35:00,285.27,285.31,285.08,285.16,16859.0,263.123,263.1599,262.9478,263.0215,16859.0
2020-05-04 13:40:00,285.19,285.25,284.83,284.83,12736.0,263.0492,263.1046,262.7172,262.7172,12736.0
2020-05-04 13:45:00,284.96,285.03,284.8,284.96,10382.0,262.8371,262.9016,262.6895,262.8371,10382.0
2020-05-04 13:50:00,284.96,284.96,284.78,284.84,9045.0,262.8371,262.8371,262.671,262.7264,9045.0
2020-05-04 13:55:00,284.79,285.39,284.79,285.31,15574.0,262.6803,263.2337,262.6803,263.1599,15574.0
2020-05-04 14:00:00,285.36,285.9,285.31,285.67,12294.0,263.206,263.7041,263.1599,263.4919,12294.0
2020-05-04 14:05:00,285.67,285.97,285.47,285.56,12979.0,263.4919,263.7687,263.3075,263.3905,12979.0
2020-05-04 14:10:00,285.59,286.13,285.53,285.81,13141.0,263.4182,263.9162,263.3628,263.6211,13141.0
2020-05-04 14:15:00,285.86,285.86,285.39,285.47,14113.0,263.6672,263.6672,263.2337,263.3075,14113.0
2020-05-04 14:20:00,285.51,285.67,285.29,285.56,11420.0,263.3444,263.4919,263.1414,263.3905,11420.0
2020-05-04 14:25:00,285.61,285.61,285.33,285.38,10651.0,263.4366,263.4366,263.1783,263.2245,10651.0
2020-05-04 14:30:00,285.4,286.07,285.37,285.6,11518.0,263.2429,263.8609,263.2152,263.4274,11518.0
2020-05-04 14:35:00,285.58,285.62,285.27,285.33,11277.0,263.4089,263.4458,263.123,263.1783,11277.0
2020-05-04 14:40:00,285.27,285.6,285.21,285.51,9258.0,263.123,263.4274,263.0677,263.3444,9258.0
2020-05-04 14:45:00,285.43,286.07,285.4,286.02,15978.0,263.2706,263.8609,263.2429,263.8148,15978.0
2020-05-04 14:50:00,286.02,286.4,285.87,286.12,23811.0,263.8148,264.1653,263.6764,263.907,23811.0
2020-05-04 14:55:00,286.14,286.8,286.09,286.66,18610.0,263.9255,264.5342,263.8793,264.4051,18610.0
2020-05-04 15:00:00,286.62,286.96,286.48,286.74,13263.0,264.3682,264.6818,264.2391,264.4789,13263.0
2020-05-04 15:05:00,286.74,286.74,286.43,286.65,19486.0,264.4789,264.4789,264.1929,264.3959,19486.0
2020-05-04 15:10:00,286.72,287.3,286.7,286.97,21989.0,264.4604,264.9954,264.442,264.691,21989.0
2020-05-04 15:15:00,286.97,287.32,286.87,287.32,13784.0,264.691,265.0139,264.5988,265.0139,13784.0
2020-05-04 15:20:00,287.35,287.7,287.23,287.49,26111.0,265.0415,265.3643,264.9308,265.1707,26111.0
2020-05-04 15:25:00,287.48,287.49,287.03,287.41,26735.0,265.1614,265.1707,264.7464,265.0969,26735.0
2020-05-04 15:30:00,287.37,287.94,287.34,287.94,27271.0,265.06,265.5857,265.0323,265.5857,27271.0
2020-05-04 15:35:00,287.93,287.94,287.43,287.46,26004.0,265.5765,265.5857,265.1153,265.143,26004.0
2020-05-04 15:40:00,287.51,287.83,287.27,287.57,24709.0,265.1891,265.4843,264.9677,265.2444,24709.0
2020-05-04 15:45:00,287.49,287.68,287.4,287.58,37547.0,265.1707,265.3459,265.0876,265.2537,37547.0
2020-05-04 15:50:00,287.51,287.54,286.65,286.86,55447.0,265.1891,265.2168,264.3959,264.5896,55447.0
2020-05-04 15:55:00,286.83,287.81,286.77,287.78,118561.0,264.5619,265.4658,264.5065,265.4381,118561.0
2020-05-05 09:30:00,289.96,290.77,288.58,289.0,76462.0,267.4489,268.196,266.176,266.5634,76462.0
2020-05-05 09:35:00,289.1,289.8,288.62,288.7,20033.0,266.6557,267.3013,266.2129,266.2867,20033.0
2020-05-05 09:40:00,288.7,290.35,288.7,289.91,24772.0,266.2867,267.8086,266.2867,267.4028,24772.0
2020-05-05 09:45:00,290.06,290.09,289.27,289.89,25784.0,267.5411,267.5688,266.8125,267.3843,25784.0
2020-05-05 09:50:00,289.9,289.94,289.24,289.64,13630.0,267.3936,267.4304,266.7848,267.1537,13630.0
2020-05-05 09:55:00,289.47,289.91,288.78,289.48,23511.0,266.9969,267.4028,266.3605,267.0062,23511.0
2020-05-05 10:00:00,289.57,289.65,288.17,288.17,21873.0,267.0892,267.163,265.7979,265.7979,21873.0
2020-05-05 10:05:00,288.21,289.22,287.29,288.59,36110.0,265.8348,266.7663,264.9862,266.1853,36110.0
2020-05-05 10:10:00,288.68,289.77,288.15,289.6,12230.0,266.2683,267.2736,265.7794,267.1168,12230.0
2020-05-05 10:15:00,289.77,290.41,289.5,290.04,17571.0,267.2736,267.864,267.0246,267.5227,17571.0
2020-05-05 10:20:00,290.11,290.39,289.77,290.08,18622.0,267.5872,267.8455,267.2736,267.5596,18622.0
2020-05-05 10:25:00,290.07,290.3,289.72,290.3,16308.0,267.5504,267.7625,267.2275,267.7625,16308.0
2020-05-05 10:30:00,290.34,290.9,290.28,290.84,26342.0,267.7994,268.3159,267.7441,268.2606,26342.0
2020-05-05 10:35:00,290.8,291.74,290.62,291.59,14950.0,268.2237,269.0907,268.0577,268.9523,14950.0
2020-05-05 10:40:00,291.61,292.11,291.57,292.11,29410.0,268.9708,269.432,268.9339,269.432,29410.0
2020-05-05 10:45:00,291.98,292.58,291.5,292.58,29100.0,269.3121,269.8655,268.8693,269.8655,29100.0
2020-05-05 10:50:00,292.55,292.7,292.01,292.49,36943.0,269.8378,269.9762,269.3397,269.7825,36943.0
2020-05-05 10:55:00,292.5,292.57,291.97,292.52,9201.0,269.7917,269.8563,269.3028,269.8101,9201.0
2020-05-05 11:00:00,292.46,292.75,292.24,292.39,15122.0,269.7548,270.0223,269.5519,269.6902,15122.0
2020-05-05 11:05:00,292.35,292.89,291.84,292.87,16346.0,269.6533,270.1514,269.1829,270.133,16346.0
2020-05-05 11:10:00,292.87,293.57,292.67,293.06,30394.0,270.133,270.7786,269.9485,270.3082,30394.0
2020-05-05 11:15:00,293.12,294.37,292.44,294.05,40079.0,270.3636,271.5165,269.7364,271.2214,40079.0
2020-05-05 11:20:00,294.01,294.72,293.93,294.3,25157.0,271.1845,271.8393,271.1107,271.452,25157.0
2020-05-05 11:25:00,294.3,295.0,294.14,294.87,39115.0,271.452,272.0976,271.3044,271.9777,39115.0
2020-05-05 11:30:00,294.92,295.6,294.8,295.11,63561.0,272.0238,272.651,271.9131,272.1991,63561.0
2020-05-05 11:35:00,295.0,295.03,294.63,294.86,10716.0,272.0976,272.1253,271.7563,271.9685,10716.0
2020-05-05 11:40:00,294.86,295.85,294.72,295.5,19980.0,271.9685,272.8816,271.8393,272.5588,19980.0
2020-05-05 11:45:00,295.41,295.7,294.64,294.93,15476.0,272.4758,272.7433,271.7656,272.033,15476.0
2020-05-05 11:50:00,294.99,294.99,294.24,294.35,24986.0,272.0884,272.0884,271.3966,271.4981,24986.0
2020-05-05 11:55:00,294.26,295.0,294.07,294.71,14081.0,271.4151,272.0976,271.2398,271.8301,14081.0
2020-05-05 12:00:00,294.62,295.5,294.47,295.22,15029.0,271.7471,272.5588,271.6088,272.3005,15029.0
2020-05-05 12:05:00,295.29,295.47,295.13,295.2,7901.0,272.3651,272.5311,272.2175,272.2821,7901.0
2020-05-05 12:10:00,295.26,295.38,295.01,295.03,17061.0,272.3374,272.4481,272.1068,272.1253,17061.0
2020-05-05 12:15:00,295.07,295.29,294.93,295.18,12642.0,272.1622,272.3651,272.033,272.2636,12642.0
2020-05-05 12:20:00,295.17,295.9,295.16,295.84,13429.0,272.2544,272.9277,272.2452,272.8724,13429.0
2020-05-05 12:25:00,295.81,295.93,295.19,295.36,18615.0,272.8447,272.9554,272.2729,272.4297,18615.0
2020-05-05 12:30:00,295.31,295.38,294.72,294.94,21053.0,272.3835,272.4481,271.8393,272.0423,21053.0
2020-05-05 12:35:00,294.84,294.95,294.52,294.75,18531.0,271.95,272.0515,271.6549,271.867,18531.0
2020-05-05 12:40:00,294.77,294.92,294.41,294.8,9748.0,271.8855,272.0238,271.5534,271.9131,9748.0
2020-05-05 12:45:00,294.71,294.84,294.6,294.65,13460.0,271.8301,271.95,271.7287,271.7748,13460.0
2020-05-05 12:50:00,294.72,295.0,294.48,294.93,12264.0,271.8393,272.0976,271.618,272.033,12264.0
2020-05-05 12:55:00,294.89,294.94,294.39,294.63,13674.0,271.9962,272.0423,271.535,271.7563,13674.0
2020-05-05 13:00:00,294.58,295.11,294.58,294.65,12126.0,271.7102,272.1991,271.7102,271.7748,12126.0
2020-05-05 13:05:00,294.68,294.72,294.36,294.57,11618.0,271.8025,271.8393,271.5073,271.701,11618.0
2020-05-05 13:10:00,294.5,295.11,294.5,294.99,9996.0,271.6364,272.1991,271.6364,272.0884,9996.0
2020-05-05 13:15:00,295.15,295.5,295.12,295.12,14180.0,272.236,272.5588,272.2083,272.2083,14180.0
2020-05-05 13:20:00,295.05,295.2,294.62,294.76,13321.0,272.1437,272.2821,271.7471,271.8762,13321.0
2020-05-05 13:25:00,294.85,295.45,294.85,295.33,9945.0,271.9593,272.5127,271.9593,272.402,9945.0
2020-05-05 13:30:00,295.48,295.55,295.27,295.49,11803.0,272.5403,272.6049,272.3467,272.5496,11803.0
2020-05-05 13:35:00,295.47,295.6,295.31,295.59,7734.0,272.5311,272.651,272.3835,272.6418,7734.0
2020-05-05 13:40:00,295.46,295.65,295.35,295.47,10527.0,272.5219,272.6971,272.4204,272.5311,10527.0
2020-05-05 13:45:00,295.49,295.81,295.43,295.76,9414.0,272.5496,272.8447,272.4942,272.7986,9414.0
2020-05-05 13:50:00,295.71,295.71,295.0,295.51,18596.0,272.7525,272.7525,272.0976,272.568,18596.0
2020-05-05 13:55:00,295.46,295.51,294.72,294.8,15829.0,272.5219,272.568,271.8393,271.9131,15829.0
2020-05-05 14:00:00,294.76,295.24,294.68,294.98,10448.0,271.8762,272.319,271.8025,272.0792,10448.0
2020-05-05 14:05:00,294.98,295.18,294.75,295.04,13265.0,272.0792,272.2636,271.867,272.1345,13265.0
2020-05-05 14:10:00,295.07,295.49,294.94,295.4,12645.0,272.1622,272.5496,272.0423,272.4666,12645.0
2020-05-05 14:15:00,295.37,295.64,295.23,295.57,12831.0,272.4389,272.6879,272.3098,272.6234,12831.0
2020-05-05 14:20:00,295.64,295.65,295.38,295.49,11949.0,272.6879,272.6971,272.4481,272.5496,11949.0
2020-05-05 14:25:00,295.46,295.58,294.8,294.81,12888.0,272.5219,272.6326,271.9131,271.9224,12888.0
2020-05-05 14:30:00,294.79,295.11,294.76,294.99,10349.0,271.9039,272.1991,271.8762,272.0884,10349.0
2020-05-05 14:35:00,295.1,295.19,294.2,294.32,17015.0,272.1898,272.2729,271.3597,271.4704,17015.0
2020-05-05 14:40:00,294.24,294.44,294.05,294.14,16552.0,271.3966,271.5811,271.2214,271.3044,16552.0
2020-05-05 14:45:00,294.24,294.35,293.92,294.3,18853.0,271.3966,271.4981,271.1015,271.452,18853.0
2020-05-05 14:50:00,294.44,295.25,294.43,295.07,13626.0,271.5811,272.3282,271.5719,272.1622,13626.0
2020-05-05 14:55:00,295.08,295.67,295.06,295.56,12613.0,272.1714,272.7156,272.153,272.6141,12613.0
2020-05-05 15:00:00,295.55,295.65,295.12,295.61,9900.0,272.6049,272.6971,272.2083,272.6603,9900.0
2020-05-05 15:05:00,295.68,295.8,295.42,295.44,14029.0,272.7248,272.8355,272.485,272.5035,14029.0
2020-05-05 15:10:00,295.43,296.0,295.36,295.81,15576.0,272.4942,273.02,272.4297,272.8447,15576.0
2020-05-05 15:15:00,295.84,295.85,294.42,294.62,28735.0,272.8724,272.8816,271.5626,271.7471,28735.0
2020-05-05 15:20:00,294.68,294.81,294.28,294.4,15490.0,271.8025,271.9224,271.4335,271.5442,15490.0
2020-05-05 15:25:00,294.34,294.57,293.09,293.45,21380.0,271.4889,271.701,270.3359,270.6679,21380.0
2020-05-05 15:30:00,293.39,293.7,293.01,293.3,33767.0,270.6126,270.8985,270.2621,270.5296,33767.0
2020-05-05 15:35:00,293.21,293.4,292.42,292.49,30218.0,270.4466,270.6218,269.7179,269.7825,30218.0
2020-05-05 15:40:00,292.54,293.03,292.3,292.9,32261.0,269.8286,270.2806,269.6072,270.1606,32261.0
2020-05-05 15:45:00,292.95,293.33,292.55,293.14,26667.0,270.2068,270.5573,269.8378,270.382,26667.0
2020-05-05 15:50:00,293.25,294.0,293.07,293.95,47920.0,270.4835,271.1752,270.3174,271.1291,47920.0
2020-05-05 15:55:00,293.98,294.0,292.99,293.29,100371.0,271.1568,271.1752,270.2437,270.5204,100371.0
2020-05-06 09:30:00,295.1,295.86,294.04,294.51,54178.0,272.1898,272.8908,271.2121,271.6457,54178.0
2020-05-06 09:35:00,294.46,295.14,293.06,293.42,22871.0,271.5995,272.2267,270.3082,270.6403,22871.0
2020-05-06 09:40:00,293.53,293.54,290.41,291.42,27843.0,270.7417,270.751,267.864,268.7955,27843.0
2020-05-06 09:45:00,291.44,291.56,290.84,291.0,20803.0,268.814,268.9247,268.2606,268.4082,20803.0
2020-05-06 09:50:00,290.94,292.76,290.83,290.89,23119.0,268.3528,270.0315,268.2514,268.3067,23119.0
2020-05-06 09:55:00,290.78,291.34,290.75,291.18,15050.0,268.2052,268.7218,268.1776,268.5742,15050.0
2020-05-06 10:00:00,290.82,292.52,290.8,292.46,24762.0,268.2421,269.8101,268.2237,269.7548,24762.0
2020-05-06 10:05:00,292.36,293.88,292.22,293.81,32403.0,269.6626,271.0646,269.5334,271.0,32403.0
2020-05-06 10:10:00,293.81,294.17,293.05,293.77,29478.0,271.0,271.332,270.299,270.9631,29478.0
2020-05-06 10:15:00,293.86,294.52,293.82,294.46,24890.0,271.0461,271.6549,271.0092,271.5995,24890.0
2020-05-06 10:20:00,294.46,295.23,294.28,294.86,29131.0,271.5995,272.3098,271.4335,271.9685,29131.0
2020-05-06 10:25:00,294.96,296.35,294.76,295.56,39237.0,272.0607,273.3428,271.8762,272.6141,39237.0
2020-05-06 10:30:00,295.58,296.0,295.42,295.83,28321.0,272.6326,273.02,272.485,272.8632,28321.0
2020-05-06 10:35:00,295.87,296.36,295.6,296.3,31067.0,272.9001,273.352,272.651,273.2967,31067.0
2020-05-06 10:40:00,296.2,297.24,296.06,297.22,27578.0,273.2044,274.1637,273.0753,274.1453,27578.0
2020-05-06 10:45:00,297.18,297.68,297.18,297.53,17651.0,274.1084,274.5695,274.1084,274.4312,17651.0
2020-05-06 10:50:00,297.56,297.68,296.79,296.8,23099.0,274.4589,274.5695,273.7486,273.7579,23099.0
2020-05-06 10:55:00,296.82,297.11,296.3,296.75,19972.0,273.7763,274.0438,273.2967,273.7118,19972.0
2020-05-06 11:00:00,296.75,297.3,296.7,297.13,23088.0,273.7118,274.2191,273.6656,274.0622,23088.0
2020-05-06 11:05:00,297.13,297.29,296.36,296.61,12410.0,274.0622,274.2098,273.352,273.5826,12410.0
2020-05-06 11:10:00,296.54,296.95,296.5,296.87,23992.0,273.5181,273.8962,273.4812,273.8224,23992.0
2020-05-06 11:15:00,296.7,297.18,296.0,296.38,60095.0,273.6656,274.1084,273.02,273.3705,60095.0
2020-05-06 11:20:00,296.34,296.51,295.59,295.62,19717.0,273.3336,273.4904,272.6418,272.6695,19717.0
2020-05-06 11:25:00,295.68,295.95,295.51,295.89,22205.0,272.7248,272.9739,272.568,272.9185,22205.0
2020-05-06 11:30:00,295.88,296.22,295.61,296.12,21427.0,272.9093,273.2229,272.6603,273.1307,21427.0
2020-05-06 11:35:00,296.19,296.96,296.01,296.77,11521.0,273.1952,273.9054,273.0292,273.7302,11521.0
2020-05-06 11:40:00,296.87,296.95,295.57,295.7,20338.0,273.8224,273.8962,272.6234,272.7433,20338.0
2020-05-06 11:45:00,295.71,295.92,294.85,294.89,21738.0,272.7525,272.9462,271.9593,271.9962,21738.0
2020-05-06 11:50:00,294.91,294.92,294.25,294.54,8663.0,272.0146,272.0238,271.4058,271.6733,8663.0
2020-05-06 11:55:00,294.52,294.91,294.47,294.86,53279.0,271.6549,272.0146,271.6088,271.9685,53279.0
2020-05-06 12:00:00,294.86,295.19,294.57,295.12,14840.0,271.9685,272.2729,271.701,272.2083,14840.0
2020-05-06 12:05:00,294.97,295.06,294.55,294.56,5416.0,272.0699,272.153,271.6825,271.6918,5416.0
2020-05-06 12:10:00,294.8,294.83,294.35,294.59,5886.0,271.9131,271.9408,271.4981,271.7194,5886.0
2020-05-06 12:15:00,294.61,295.08,294.61,294.92,10038.0,271.7379,272.1714,271.7379,272.0238,10038.0
2020-05-06 12:20:00,294.79,295.33,294.79,295.28,9315.0,271.9039,272.402,271.9039,272.3559,9315.0
2020-05-06 12:25:00,295.2,295.3,294.99,295.19,10758.0,272.2821,272.3743,272.0884,272.2729,10758.0
2020-05-06 12:30:00,295.15,295.4,294.86,294.88,10831.0,272.236,272.4666,271.9685,271.9869,10831.0
2020-05-06 12:35:00,294.88,294.94,294.67,294.82,5591.0,271.9869,272.0423,271.7932,271.9316,5591.0
2020-05-06 12:40:00,294.74,294.78,294.41,294.68,16455.0,271.8578,271.8947,271.5534,271.8025,16455.0
2020-05-06 12:45:00,294.6,295.1,294.55,295.08,13264.0,271.7287,272.1898,271.6825,272.1714,13264.0
2020-05-06 12:50:00,295.03,295.13,294.47,294.47,6806.0,272.1253,272.2175,271.6088,271.6088,6806.0
2020-05-06 12:55:00,294.39,294.57,294.01,294.03,10032.0,271.535,271.701,271.1845,271.2029,10032.0
2020-05-06 13:00:00,294.05,294.07,293.61,293.9,14890.0,271.2214,271.2398,270.8155,271.083,14890.0
2020-05-06 13:05:00,294.18,294.31,293.94,294.05,12234.0,271.3413,271.4612,271.1199,271.2214,12234.0
2020-05-06 13:10:00,293.99,294.31,293.86,294.27,5464.0,271.166,271.4612,271.0461,271.4243,5464.0
2020-05-06 13:15:00,294.3,294.36,293.8,294.36,10399.0,271.452,271.5073,270.9908,271.5073,10399.0
2020-05-06 13:20:00,294.43,294.7,293.94,294.3,12261.0,271.5719,271.8209,271.1199,271.452,12261.0
2020-05-06 13:25:00,294.4,295.82,294.35,295.71,22316.0,271.5442,272.854,271.4981,272.7525,22316.0
2020-05-06 13:30:00,295.72,296.16,295.53,295.82,37230.0,272.7617,273.1676,272.5865,272.854,37230.0
2020-05-06 13:35:00,295.76,295.79,295.35,295.42,10906.0,272.7986,272.8263,272.4204,272.485,10906.0
2020-05-06 13:40:00,295.42,295.86,295.34,295.78,3412.0,272.485,272.8908,272.4112,272.8171,3412.0
2020-05-06 13:45:00,295.74,296.04,295.2,295.45,12397.0,272.7802,273.0569,272.2821,272.5127,12397.0
2020-05-06 13:50:00,295.3,295.45,295.17,295.31,7400.0,272.3743,272.5127,272.2544,272.3835,7400.0
2020-05-06 13:55:00,295.3,295.43,295.01,295.02,9793.0,272.3743,272.4942,272.1068,272.1161,9793.0
2020-05-06 14:00:00,295.01,295.14,294.22,294.38,13253.0,272.1068,272.2267,271.3782,271.5257,13253.0
2020-05-06 14:05:00,294.38,294.38,292.51,292.96,54394.0,271.5257,271.5257,269.8009,270.216,54394.0
2020-05-06 14:10:00,292.88,293.14,292.24,292.47,24492.0,270.1422,270.382,269.5519,269.764,24492.0
2020-05-06 14:15:00,292.59,292.98,292.51,292.9,12324.0,269.8747,270.2344,269.8009,270.1606,12324.0
2020-05-06 14:20:00,292.96,293.7,292.95,293.5,15528.0,270.216,270.8985,270.2068,270.7141,15528.0
2020-05-06 14:25:00,293.54,293.68,292.36,292.36,16778.0,270.751,270.8801,269.6626,269.6626,16778.0
2020-05-06 14:30:00,292.16,293.58,292.02,293.48,12113.0,269.4781,270.7879,269.349,270.6956,12113.0
2020-05-06 14:35:00,293.47,293.61,292.96,293.2,21073.0,270.6864,270.8155,270.216,270.4374,21073.0
2020-05-06 14:40:00,293.2,293.57,292.91,293.49,13519.0,270.4374,270.7786,270.1699,270.7048,13519.0
2020-05-06 14:45:00,293.44,293.84,293.36,293.53,10872.0,270.6587,271.0277,270.5849,270.7417,10872.0
2020-05-06 14:50:00,293.45,293.86,293.4,293.84,10026.0,270.6679,271.0461,270.6218,271.0277,10026.0
2020-05-06 14:55:00,293.87,293.98,293.0,293.06,18421.0,271.0553,271.1568,270.2529,270.3082,18421.0
2020-05-06 15:00:00,293.06,293.25,292.71,292.84,21671.0,270.3082,270.4835,269.9854,270.1053,21671.0
2020-05-06 15:05:00,292.8,293.35,292.6,293.3,12131.0,270.0684,270.5757,269.8839,270.5296,12131.0
2020-05-06 15:10:00,293.25,293.55,293.09,293.46,11548.0,270.4835,270.7602,270.3359,270.6772,11548.0
2020-05-06 15:15:00,293.46,293.87,292.98,293.1,16112.0,270.6772,271.0553,270.2344,270.3451,16112.0
2020-05-06 15:20:00,293.05,293.31,292.81,292.87,17377.0,270.299,270.5388,270.0776,270.133,17377.0
2020-05-06 15:25:00,293.01,293.01,292.23,292.43,22346.0,270.2621,270.2621,269.5427,269.7271,22346.0
2020-05-06 15:30:00,292.37,292.37,290.9,290.95,26555.0,269.6718,269.6718,268.3159,268.362,26555.0
2020-05-06 15:35:00,290.93,291.13,290.41,290.55,24044.0,268.3436,268.5281,267.864,267.9931,24044.0
2020-05-06 15:40:00,290.64,290.74,290.0,290.74,25824.0,268.0761,268.1683,267.4858,268.1683,25824.0
2020-05-06 15:45:00,290.67,290.67,289.15,289.25,41021.0,268.1038,268.1038,266.7018,266.794,41021.0
2020-05-06 15:50:00,289.17,290.12,288.44,289.88,50042.0,266.7202,267.5965,266.0469,267.3751,50042.0
2020-05-06 15:55:00,289.88,289.9,288.74,289.07,121116.0,267.3751,267.3936,266.3236,266.628,121116.0
2020-05-07 09:30:00,291.06,291.52,288.51,289.97,55096.0,268.4635,268.8878,266.1115,267.4581,55096.0
2020-05-07 09:35:00,289.93,290.91,288.97,290.74,32252.0,267.4212,268.3251,266.5358,268.1683,32252.0
2020-05-07 09:40:00,290.8,291.31,290.54,291.31,14847.0,268.2237,268.6941,267.9839,268.6941,14847.0
2020-05-07 09:45:00,291.36,292.15,291.22,291.81,19562.0,268.7402,269.4689,268.6111,269.1553,19562.0
2020-05-07 09:50:00,291.81,292.29,291.24,291.89,12659.0,269.1553,269.598,268.6295,269.2291,12659.0
2020-05-07 09:55:00,291.98,292.11,291.51,291.78,17415.0,269.3121,269.432,268.8786,269.1276,17415.0
2020-05-07 10:00:00,291.82,291.82,291.34,291.34,13266.0,269.1645,269.1645,268.7218,268.7218,13266.0
2020-05-07 10:05:00,291.44,291.77,290.98,290.98,18077.0,268.814,269.1184,268.3897,268.3897,18077.0
2020-05-07 10:10:00,290.85,291.38,290.42,291.29,11624.0,268.2698,268.7587,267.8732,268.6756,11624.0
2020-05-07 10:15:00,291.22,291.88,291.14,291.19,11605.0,268.6111,269.2198,268.5373,268.5834,11605.0
2020-05-07 10:20:00,291.36,291.39,290.83,291.19,13932.0,268.7402,268.7679,268.2514,268.5834,13932.0
2020-05-07 10:25:00,291.24,291.24,290.45,290.63,17216.0,268.6295,268.6295,267.9009,268.0669,17216.0
2020-05-07 10:30:00,290.9,291.05,290.76,290.81,7575.0,268.3159,268.4543,268.1868,268.2329,7575.0
2020-05-07 10:35:00,290.85,290.85,290.31,290.65,7435.0,268.2698,268.2698,267.7717,268.0853,7435.0
2020-05-07 10:40:00,290.71,291.14,290.65,290.89,14578.0,268.1407,268.5373,268.0853,268.3067,14578.0
2020-05-07 10:45:00,291.03,291.11,290.34,290.38,15032.0,268.4358,268.5096,267.7994,267.8363,15032.0
2020-05-07 10:50:00,290.3,290.45,289.53,289.96,16499.0,267.7625,267.9009,267.0523,267.4489,16499.0
2020-05-07 10:55:00,289.9,290.0,288.76,288.76,19654.0,267.3936,267.4858,266.3421,266.3421,19654.0
2020-05-07 11:00:00,288.8,289.1,288.21,288.74,16618.0,266.379,266.6557,265.8348,266.3236,16618.0
2020-05-07 11:05:00,288.63,289.08,288.63,288.8,15750.0,266.2221,266.6372,266.2221,266.379,15750.0
2020-05-07 11:10:00,288.86,289.64,288.86,289.37,15811.0,266.4343,267.1537,266.4343,266.9047,15811.0
2020-05-07 11:15:00,289.44,289.95,289.41,289.83,15261.0,266.9693,267.4397,266.9416,267.329,15261.0
2020-05-07 11:20:00,289.72,289.72,289.23,289.24,13587.0,267.2275,267.2275,266.7756,266.7848,13587.0
2020-05-07 11:25:00,289.24,289.5,288.87,289.32,14011.0,266.7848,267.0246,266.4435,266.8586,14011.0
2020-05-07 11:30:00,289.36,289.55,289.13,289.27,24191.0,266.8955,267.0707,266.6833,266.8125,24191.0
2020-05-07 11:35:00,289.25,289.4,289.07,289.1,25982.0,266.794,266.9324,266.628,266.6557,25982.0
2020-05-07 11:40:00,289.1,289.93,289.1,289.8,46908.0,266.6557,267.4212,266.6557,267.3013,46908.0
2020-05-07 11:45:00,289.75,290.08,289.23,289.26,38027.0,267.2552,267.5596,266.7756,266.8032,38027.0
2020-05-07 11:50:00,289.29,289.34,288.86,289.17,20430.0,266.8309,266.877,266.4343,266.7202,20430.0
2020-05-07 11:55:00,289.16,289.17,288.64,288.87,15355.0,266.711,266.7202,266.2314,266.4435,15355.0
2020-05-07 12:00:00,288.87,289.07,288.13,288.46,25284.0,266.4435,266.628,265.761,266.0653,25284.0
2020-05-07 12:05:00,288.47,288.95,288.47,288.87,7136.0,266.0746,266.5173,266.0746,266.4435,7136.0
2020-05-07 12:10:00,288.91,289.34,288.9,289.25,22149.0,266.4804,266.877,266.4712,266.794,22149.0
2020-05-07 12:15:00,289.32,289.49,289.12,289.13,67895.0,266.8586,267.0154,266.6741,266.6833,67895.0
2020-05-07 12:20:00,289.17,289.32,288.91,289.23,21478.0,266.7202,266.8586,266.4804,266.7756,21478.0
2020-05-07 12:25:00,289.26,289.54,289.09,289.15,52801.0,266.8032,267.0615,266.6464,266.7018,52801.0
2020-05-07 12:30:00,289.16,289.38,288.94,289.19,17609.0,266.711,266.9139,266.5081,266.7387,17609.0
2020-05-07 12:35:00,289.26,289.39,289.19,289.26,29162.0,266.8032,266.9231,266.7387,266.8032,29162.0
2020-05-07 12:40:00,289.25,290.12,289.25,289.93,27334.0,266.794,267.5965,266.794,267.4212,27334.0
2020-05-07 12:45:00,289.94,290.07,289.83,289.94,35071.0,267.4304,267.5504,267.329,267.4304,35071.0
2020-05-07 12:50:00,289.96,290.26,289.93,290.19,20487.0,267.4489,267.7256,267.4212,267.661,20487.0
2020-05-07 12:55:00,290.23,290.25,289.75,289.9,27163.0,267.6979,267.7164,267.2552,267.3936,27163.0
2020-05-07 13:00:00,289.93,290.05,289.86,289.94,19530.0,267.4212,267.5319,267.3567,267.4304,19530.0
2020-05-07 13:05:00,289.97,290.0,289.68,289.74,35577.0,267.4581,267.4858,267.1906,267.246,35577.0
2020-05-07 13:10:00,289.74,289.8,288.97,289.5,35750.0,267.246,267.3013,266.5358,267.0246,35750.0
2020-05-07 13:15:00,289.5,289.5,289.1,289.16,12163.0,267.0246,267.0246,266.6557,266.711,12163.0
2020-05-07 13:20:00,289.15,289.19,288.99,289.04,18765.0,266.7018,266.7387,266.5542,266.6003,18765.0
2020-05-07 13:25:00,289.12,289.27,289.0,289.08,20007.0,266.6741,266.8125,266.5634,266.6372,20007.0
2020-05-07 13:30:00,289.1,290.0,289.05,289.81,8381.0,266.6557,267.4858,266.6095,267.3105,8381.0
2020-05-07 13:35:00,289.69,289.82,289.42,289.52,9671.0,267.1999,267.3198,266.9508,267.0431,9671.0
2020-05-07 13:40:00,289.62,289.74,289.22,289.35,8611.0,267.1353,267.246,266.7663,266.8863,8611.0
2020-05-07 13:45:00,289.35,289.43,289.16,289.25,17457.0,266.8863,266.96,266.711,266.794,17457.0
2020-05-07 13:50:00,289.28,289.33,288.73,289.06,15018.0,266.8217,266.8678,266.3144,266.6188,15018.0
2020-05-07 13:55:00,289.11,289.45,289.06,289.31,17135.0,266.6649,266.9785,266.6188,266.8494,17135.0
2020-05-07 14:00:00,289.29,289.29,288.54,288.64,19071.0,266.8309,266.8309,266.1391,266.2314,19071.0
2020-05-07 14:05:00,288.67,289.03,288.6,288.62,7872.0,266.259,266.5911,266.1945,266.2129,7872.0
2020-05-07 14:10:00,288.61,288.95,288.49,288.9,11023.0,266.2037,266.5173,266.093,266.4712,11023.0
2020-05-07 14:15:00,288.93,289.0,288.7,288.88,13538.0,266.4989,266.5634,266.2867,266.4527,13538.0
2020-05-07 14:20:00,288.88,289.0,288.52,288.61,16921.0,266.4527,266.5634,266.1207,266.2037,16921.0
2020-05-07 14:25:00,288.55,288.64,287.85,288.63,37248.0,266.1484,266.2314,265.5027,266.2221,37248.0
2020-05-07 14:30:00,288.66,288.76,288.32,288.39,13279.0,266.2498,266.3421,265.9362,266.0008,13279.0
2020-05-07 14:35:00,288.36,288.56,288.29,288.48,14772.0,265.9731,266.1576,265.9085,266.0838,14772.0
2020-05-07 14:40:00,288.48,288.53,287.63,287.78,21982.0,266.0838,266.1299,265.2998,265.4381,21982.0
2020-05-07 14:45:00,287.73,288.2,287.73,288.06,24300.0,265.392,265.8255,265.392,265.6964,24300.0
2020-05-07 14:50:00,288.12,288.13,287.76,288.02,30442.0,265.7517,265.761,265.4197,265.6595,30442.0
2020-05-07 14:55:00,287.96,288.14,287.96,288.1,18026.0,265.6042,265.7702,265.6042,265.7333,18026.0
2020-05-07 15:00:00,288.07,288.11,287.42,287.81,33506.0,265.7056,265.7425,265.1061,265.4658,33506.0
2020-05-07 15:05:00,287.75,288.2,287.74,288.07,31023.0,265.4105,265.8255,265.4012,265.7056,31023.0
2020-05-07 15:10:00,288.1,288.13,287.51,287.51,19419.0,265.7333,265.761,265.1891,265.1891,19419.0
2020-05-07 15:15:00,287.51,287.6,286.43,286.94,38103.0,265.1891,265.2721,264.1929,264.6634,38103.0
2020-05-07 15:20:00,286.83,287.13,286.76,287.06,22583.0,264.5619,264.8386,264.4973,264.774,22583.0
2020-05-07 15:25:00,287.06,287.09,286.73,286.82,22662.0,264.774,264.8017,264.4697,264.5527,22662.0
2020-05-07 15:30:00,286.77,286.98,286.26,286.61,43839.0,264.5065,264.7002,264.0361,264.359,43839.0
2020-05-07 15:35:00,286.61,286.64,285.96,285.96,50407.0,264.359,264.3866,263.7594,263.7594,50407.0
2020-05-07 15:40:00,285.92,286.04,285.61,285.66,44605.0,263.7225,263.8332,263.4366,263.4827,44605.0
2020-05-07 15:45:00,285.73,285.85,285.02,285.08,66606.0,263.5473,263.658,262.8924,262.9478,66606.0
2020-05-07 15:50:00,285.1,285.8,284.51,285.52,77370.0,262.9662,263.6119,262.422,263.3536,77370.0
2020-05-07 15:55:00,285.5,285.5,284.92,285.0,158917.0,263.3351,263.3351,262.8002,262.874,158917.0
2020-05-08 09:30:00,289.49,290.0,288.51,289.02,84266.0,267.0154,267.4858,266.1115,266.5819,84266.0
2020-05-08 09:35:00,289.02,289.51,288.68,288.91,58498.0,266.5819,267.0338,266.2683,266.4804,58498.0
2020-05-08 09:40:00,289.01,289.14,288.72,288.99,71882.0,266.5726,266.6926,266.3052,266.5542,71882.0
2020-05-08 09:45:00,289.04,289.32,288.92,289.12,39515.0,266.6003,266.8586,266.4896,266.6741,39515.0
2020-05-08 09:50:00,289.12,289.25,288.65,288.68,37330.0,266.6741,266.794,266.2406,266.2683,37330.0
2020-05-08 09:55:00,288.78,288.86,288.14,288.58,33351.0,266.3605,266.4343,265.7702,266.176,33351.0
2020-05-08 10:00:00,288.58,288.86,288.04,288.39,36816.0,266.176,266.4343,265.678,266.0008,36816.0
2020-05-08 10:05:00,288.39,288.64,288.36,288.39,41810.0,266.0008,266.2314,265.9731,266.0008,41810.0
2020-05-08 10:10:00,288.44,288.77,288.41,288.67,29971.0,266.0469,266.3513,266.0192,266.259,29971.0
2020-05-08 10:15:00,288.68,289.0,288.68,288.92,36390.0,266.2683,266.5634,266.2683,266.4896,36390.0
2020-05-08 10:20:00,288.88,288.95,288.2,288.39,14628.0,266.4527,266.5173,265.8255,266.0008,14628.0
2020-05-08 10:25:00,288.39,288.72,288.39,288.58,21657.0,266.0008,266.3052,266.0008,266.176,21657.0
2020-05-08 10:30:00,288.63,288.72,288.35,288.53,12105.0,266.2221,266.3052,265.9639,266.1299,12105.0
2020-05-08 10:35:00,288.47,288.72,288.46,288.5,21402.0,266.0746,266.3052,266.0653,266.1022,21402.0
2020-05-08 10:40:00,288.59,288.76,287.93,288.03,21505.0,266.1853,266.3421,265.5765,265.6687,21505.0
2020-05-08 10:45:00,288.0,288.12,287.73,287.73,14766.0,265.6411,265.7517,265.392,265.392,14766.0
2020-05-08 10:50:00,287.87,288.26,287.74,287.94,29835.0,265.5212,265.8809,265.4012,265.5857,29835.0
2020-05-08 10:55:00,287.94,288.05,287.38,287.39,13865.0,265.5857,265.6872,265.0692,265.0784,13865.0
2020-05-08 11:00:00,287.34,287.99,287.3,287.97,22652.0,265.0323,265.6318,264.9954,265.6134,22652.0
2020-05-08 11:05:00,287.97,288.11,287.92,288.01,22529.0,265.6134,265.7425,265.5673,265.6503,22529.0
2020-05-08 11:10:00,288.07,288.09,287.83,287.97,9480.0,265.7056,265.7241,265.4843,265.6134,9480.0
2020-05-08 11:15:00,287.89,288.06,287.31,287.31,12399.0,265.5396,265.6964,265.0046,265.0046,12399.0
2020-05-08 11:20:00,287.32,287.65,286.75,287.48,15775.0,265.0139,265.3182,264.4881,265.1614,15775.0
2020-05-08 11:25:00,287.56,288.23,287.56,288.23,16211.0,265.2352,265.8532,265.2352,265.8532,16211.0
2020-05-08 11:30:00,288.18,288.53,288.06,288.06,15702.0,265.8071,266.1299,265.6964,265.6964,15702.0
2020-05-08 11:35:00,288.02,288.46,287.83,288.4,12348.0,265.6595,266.0653,265.4843,266.01,12348.0
2020-05-08 11:40:00,288.47,289.06,288.42,289.04,23684.0,266.0746,266.6188,266.0285,266.6003,23684.0
2020-05-08 11:45:00,288.99,289.14,288.59,288.74,37370.0,266.5542,266.6926,266.1853,266.3236,37370.0
2020-05-08 11:50:00,288.72,288.78,287.58,287.6,51197.0,266.3052,266.3605,265.2537,265.2721,51197.0
2020-05-08 11:55:00,287.61,288.6,287.28,288.51,53637.0,265.2813,266.1945,264.977,266.1115,53637.0
2020-05-08 12:00:00,288.54,289.05,288.54,289.05,23465.0,266.1391,266.6095,266.1391,266.6095,23465.0
2020-05-08 12:05:00,289.12,289.17,288.86,289.02,17665.0,266.6741,266.7202,266.4343,266.5819,17665.0
2020-05-08 12:10:00,289.01,289.09,288.59,289.01,23148.0,266.5726,266.6464,266.1853,266.5726,23148.0
2020-05-08 12:15:00,289.02,289.03,288.08,288.19,43022.0,266.5819,266.5911,265.7148,265.8163,43022.0
2020-05-08 12:20:00,288.19,288.24,287.81,287.98,22330.0,265.8163,265.8624,265.4658,265.6226,22330.0
2020-05-08 12:25:00,288.03,288.34,287.88,287.93,13810.0,265.6687,265.9547,265.5304,265.5765,13810.0
2020-05-08 12:30:00,288.03,288.37,288.01,288.1,18615.0,265.6687,265.9823,265.6503,265.7333,18615.0
2020-05-08 12:35:00,288.1,288.2,287.87,287.88,13144.0,265.7333,265.8255,265.5212,265.5304,13144.0
2020-05-08 12:40:00,287.96,288.22,287.94,287.96,12498.0,265.6042,265.844,265.5857,265.6042,12498.0
2020-05-08 12:45:00,288.0,288.0,287.0,287.0,29711.0,265.6411,265.6411,264.7187,264.7187,29711.0
2020-05-08 12:50:00,287.07,287.34,286.9,287.07,34430.0,264.7833,265.0323,264.6265,264.7833,34430.0
2020-05-08 12:55:00,287.1,287.8,286.9,287.65,11982.0,264.8109,265.4566,264.6265,265.3182,11982.0
2020-05-08 13:00:00,287.65,287.9,287.59,287.69,9650.0,265.3182,265.5488,265.2629,265.3551,9650.0
2020-05-08 13:05:00,287.65,287.71,286.8,287.0,16770.0,265.3182,265.3736,264.5342,264.7187,16770.0
2020-05-08 13:10:00,287.01,287.31,287.01,287.25,11005.0,264.7279,265.0046,264.7279,264.9493,11005.0
2020-05-08 13:15:00,287.3,287.3,287.04,287.14,9347.0,264.9954,264.9954,264.7556,264.8478,9347.0
2020-05-08 13:20:00,287.09,287.34,286.86,286.97,8970.0,264.8017,265.0323,264.5896,264.691,8970.0
2020-05-08 13:25:00,286.96,286.96,286.32,286.37,9598.0,264.6818,264.6818,264.0915,264.1376,9598.0
2020-05-08 13:30:00,286.45,286.84,286.19,286.81,11648.0,264.2114,264.5711,263.9716,264.5434,11648.0
2020-05-08 13:35:00,286.81,286.91,286.74,286.9,11470.0,264.5434,264.6357,264.4789,264.6265,11470.0
2020-05-08 13:40:00,286.89,286.92,286.06,286.21,12854.0,264.6172,264.6449,263.8517,263.99,12854.0
2020-05-08 13:45:00,286.21,286.32,285.95,286.0,15594.0,263.99,264.0915,263.7502,263.7963,15594.0
2020-05-08 13:50:00,285.95,286.47,285.9,286.06,18947.0,263.7502,264.2298,263.7041,263.8517,18947.0
2020-05-08 13:55:00,286.1,286.35,286.04,286.2,11871.0,263.8886,264.1192,263.8332,263.9808,11871.0
2020-05-08 14:00:00,286.17,286.19,285.66,285.74,17093.0,263.9531,263.9716,263.4827,263.5565,17093.0
2020-05-08 14:05:00,285.7,286.38,285.69,286.22,16551.0,263.5196,264.1468,263.5104,263.9992,16551.0
2020-05-08 14:10:00,286.24,286.36,285.88,286.06,19874.0,264.0177,264.1284,263.6856,263.8517,19874.0
2020-05-08 14:15:00,286.1,286.5,285.95,286.43,25086.0,263.8886,264.2575,263.7502,264.1929,25086.0
2020-05-08 14:20:00,286.43,286.45,286.16,286.26,17186.0,264.1929,264.2114,263.9439,264.0361,17186.0
2020-05-08 14:25:00,286.29,286.29,285.92,286.07,24786.0,264.0638,264.0638,263.7225,263.8609,24786.0
2020-05-08 14:30:00,286.08,286.34,286.07,286.1,29142.0,263.8701,264.1099,263.8609,263.8886,29142.0
2020-05-08 14:35:00,286.13,286.25,285.98,286.02,21628.0,263.9162,264.0269,263.7779,263.8148,21628.0
2020-05-08 14:40:00,286.06,286.18,286.01,286.18,10754.0,263.8517,263.9624,263.8056,263.9624,10754.0
2020-05-08 14:45:00,286.17,286.5,286.1,286.44,22956.0,263.9531,264.2575,263.8886,264.2022,22956.0
2020-05-08 14:50:00,286.46,286.51,286.12,286.2,18723.0,264.2206,264.2667,263.907,263.9808,18723.0
2020-05-08 14:55:00,286.2,286.41,286.14,286.4,17647.0,263.9808,264.1745,263.9255,264.1653,17647.0
2020-05-08 15:00:00,286.43,286.85,286.36,286.79,18361.0,264.1929,264.5803,264.1284,264.525,18361.0
2020-05-08 15:05:00,286.8,287.13,286.69,286.69,20935.0,264.5342,264.8386,264.4328,264.4328,20935.0
2020-05-08 15:10:00,286.65,286.7,286.19,286.21,25623.0,264.3959,264.442,263.9716,263.99,25623.0
2020-05-08 15:15:00,286.28,286.37,285.91,286.01,20283.0,264.0546,264.1376,263.7133,263.8056,20283.0
2020-05-08 15:20:00,286.05,286.32,285.86,286.25,30397.0,263.8424,264.0915,263.6672,264.0269,30397.0
2020-05-08 15:25:00,286.25,286.89,286.24,286.8,37328.0,264.0269,264.6172,264.0177,264.5342,37328.0
2020-05-08 15:30:00,286.84,287.68,286.82,287.5,46542.0,264.5711,265.3459,264.5527,265.1799,46542.0
2020-05-08 15:35:00,287.49,287.55,287.38,287.41,32903.0,265.1707,265.226,265.0692,265.0969,32903.0
2020-05-08 15:40:00,287.44,287.5,287.16,287.26,49971.0,265.1245,265.1799,264.8663,264.9585,49971.0
2020-05-08 15:45:00,287.22,287.5,287.14,287.3,45048.0,264.9216,265.1799,264.8478,264.9954,45048.0
2020-05-08 15:50:00,287.28,287.98,286.94,287.82,78740.0,264.977,265.6226,264.6634,265.475,78740.0
2020-05-08 15:55:00,287.82,287.95,286.98,287.0,183839.0,265.475,265.5949,264.7002,264.7187,183839.0
2020-05-11 09:30:00,285.56,287.68,285.25,287.23,78286.0,263.3905,265.3459,263.1046,264.9308,78286.0
2020-05-11 09:35:00,287.38,287.6,286.92,287.55,39419.0,265.0692,265.2721,264.6449,265.226,39419.0
2020-05-11 09:40:00,287.48,287.67,287.3,287.56,45583.0,265.1614,265.3367,264.9954,265.2352,45583.0
2020-05-11 09:45:00,287.55,288.03,287.48,287.77,58863.0,265.226,265.6687,265.1614,265.4289,58863.0
2020-05-11 09:50:00,287.74,288.16,287.62,287.86,23571.0,265.4012,265.7886,265.2906,265.5119,23571.0
2020-05-11 09:55:00,287.89,288.13,287.02,287.47,14157.0,265.5396,265.761,264.7371,265.1522,14157.0
2020-05-11 10:00:00,287.43,288.3,287.31,288.12,59742.0,265.1153,265.9178,265.0046,265.7517,59742.0
2020-05-11 10:05:00,288.17,288.37,288.02,288.21,50357.0,265.7979,265.9823,265.6595,265.8348,50357.0
2020-05-11 10:10:00,288.25,288.51,288.17,288.2,61636.0,265.8716,266.1115,265.7979,265.8255,61636.0
2020-05-11 10:15:00,288.24,288.42,288.1,288.34,31774.0,265.8624,266.0285,265.7333,265.9547,31774.0
2020-05-11 10:20:00,288.35,288.68,288.24,288.49,65680.0,265.9639,266.2683,265.8624,266.093,65680.0
2020-05-11 10:25:00,288.52,288.56,287.89,288.44,24214.0,266.1207,266.1576,265.5396,266.0469,24214.0
2020-05-11 10:30:00,288.24,288.36,287.97,288.06,33086.0,265.8624,265.9731,265.6134,265.6964,33086.0
2020-05-11 10:35:00,288.1,288.29,287.36,288.17,29805.0,265.7333,265.9085,265.0507,265.7979,29805.0
2020-05-11 10:40:00,288.17,288.31,288.01,288.08,21850.0,265.7979,265.927,265.6503,265.7148,21850.0
2020-05-11 10:45:00,288.16,288.35,288.05,288.22,30551.0,265.7886,265.9639,265.6872,265.844,30551.0
2020-05-11 10:50:00,288.21,288.31,287.87,288.16,13760.0,265.8348,265.927,265.5212,265.7886,13760.0
2020-05-11 10:55:00,288.13,288.34,288.03,288.25,16821.0,265.761,265.9547,265.6687,265.8716,16821.0
2020-05-11 11:00:00,288.26,288.35,288.11,288.15,23817.0,265.8809,265.9639,265.7425,265.7794,23817.0
2020-05-11 11:05:00,288.12,288.23,287.8,287.99,11626.0,265.7517,265.8532,265.4566,265.6318,11626.0
2020-05-11 11:10:00,288.01,288.11,287.58,287.76,17327.0,265.6503,265.7425,265.2537,265.4197,17327.0
2020-05-11 11:15:00,287.79,287.86,287.62,287.77,23474.0,265.4474,265.5119,265.2906,265.4289,23474.0
2020-05-11 11:20:00,287.77,287.86,287.62,287.73,23657.0,265.4289,265.5119,265.2906,265.392,23657.0
2020-05-11 11:25:00,287.78,288.14,287.68,287.94,71076.0,265.4381,265.7702,265.3459,265.5857,71076.0
2020-05-11 11:30:00,287.94,288.09,287.85,288.02,17983.0,265.5857,265.7241,265.5027,265.6595,17983.0
2020-05-11 11:35:00,287.95,288.05,287.78,287.83,15710.0,265.5949,265.6872,265.4381,265.4843,15710.0
2020-05-11 11:40:00,287.9,287.92,287.7,287.83,9327.0,265.5488,265.5673,265.3643,265.4843,9327.0
2020-05-11 11:45:00,287.9,287.96,287.63,287.68,12159.0,265.5488,265.6042,265.2998,265.3459,12159.0
2020-05-11 11:50:00,287.64,287.64,286.93,287.28,20232.0,265.309,265.309,264.6541,264.977,20232.0
2020-05-11 11:55:00,287.27,287.87,287.22,287.6,11768.0,264.9677,265.5212,264.9216,265.2721,11768.0
2020-05-11 12:00:00,287.68,287.82,287.33,287.49,8277.0,265.3459,265.475,265.0231,265.1707,8277.0
2020-05-11 12:05:00,287.55,287.84,287.45,287.51,15422.0,265.226,265.4935,265.1338,265.1891,15422.0
2020-05-11 12:10:00,287.51,287.59,287.36,287.42,13055.0,265.1891,265.2629,265.0507,265.1061,13055.0
2020-05-11 12:15:00,287.5,287.57,287.45,287.49,12886.0,265.1799,265.2444,265.1338,265.1707,12886.0
2020-05-11 12:20:00,287.49,288.1,287.41,288.07,27762.0,265.1707,265.7333,265.0969,265.7056,27762.0
2020-05-11 12:25:00,288.06,288.1,287.85,287.9,18672.0,265.6964,265.7333,265.5027,265.5488,18672.0
2020-05-11 12:30:00,287.9,288.22,287.68,288.13,28918.0,265.5488,265.844,265.3459,265.761,28918.0
2020-05-11 12:35:00,288.17,288.22,287.97,288.09,40091.0,265.7979,265.844,265.6134,265.7241,40091.0
2020-05-11 12:40:00,288.09,288.23,287.99,288.21,48562.0,265.7241,265.8532,265.6318,265.8348,48562.0
2020-05-11 12:45:00,288.23,288.25,287.93,288.15,44925.0,265.8532,265.8716,265.5765,265.7794,44925.0
2020-05-11 12:50:00,288.16,288.32,288.13,288.25,29801.0,265.7886,265.9362,265.761,265.8716,29801.0
2020-05-11 12:55:00,288.2,288.88,288.1,288.88,23441.0,265.8255,266.4527,265.7333,266.4527,23441.0
2020-05-11 13:00:00,288.93,288.93,288.57,288.79,32512.0,266.4989,266.4989,266.1668,266.3697,32512.0
2020-05-11 13:05:00,288.84,290.08,288.8,289.92,28315.0,266.4158,267.5596,266.379,267.412,28315.0
2020-05-11 13:10:00,289.98,290.11,289.77,289.94,20168.0,267.4673,267.5872,267.2736,267.4304,20168.0
2020-05-11 13:15:00,290.02,290.05,289.75,289.82,18211.0,267.5042,267.5319,267.2552,267.3198,18211.0
2020-05-11 13:20:00,289.92,289.95,289.62,289.62,14519.0,267.412,267.4397,267.1353,267.1353,14519.0
2020-05-11 13:25:00,289.75,289.81,289.58,289.66,29152.0,267.2552,267.3105,267.0984,267.1722,29152.0
2020-05-11 13:30:00,289.71,289.88,289.55,289.55,12306.0,267.2183,267.3751,267.0707,267.0707,12306.0
2020-05-11 13:35:00,289.6,289.85,289.6,289.75,26781.0,267.1168,267.3474,267.1168,267.2552,26781.0
2020-05-11 13:40:00,289.72,289.84,289.53,289.61,21069.0,267.2275,267.3382,267.0523,267.1261,21069.0
2020-05-11 13:45:00,289.56,289.85,289.47,289.64,23642.0,267.0799,267.3474,266.9969,267.1537,23642.0
2020-05-11 13:50:00,289.66,289.78,288.91,289.42,69258.0,267.1722,267.2829,266.4804,266.9508,69258.0
2020-05-11 13:55:00,289.39,289.44,288.92,288.93,11922.0,266.9231,266.9693,266.4896,266.4989,11922.0
2020-05-11 14:00:00,288.92,289.07,288.41,288.55,10298.0,266.4896,266.628,266.0192,266.1484,10298.0
2020-05-11 14:05:00,288.58,288.61,288.27,288.39,15123.0,266.176,266.2037,265.8901,266.0008,15123.0
2020-05-11 14:10:00,288.4,288.52,288.22,288.32,16404.0,266.01,266.1207,265.844,265.9362,16404.0
2020-05-11 14:15:00,288.3,288.34,288.15,288.29,21009.0,265.9178,265.9547,265.7794,265.9085,21009.0
2020-05-11 14:20:00,288.32,288.61,288.29,288.44,34365.0,265.9362,266.2037,265.9085,266.0469,34365.0
2020-05-11 14:25:00,288.5,288.8,287.62,288.68,50411.0,266.1022,266.379,265.2906,266.2683,50411.0
2020-05-11 14:30:00,288.73,288.99,288.64,288.81,25895.0,266.3144,266.5542,266.2314,266.3882,25895.0
2020-05-11 14:35:00,288.87,289.11,288.78,288.89,27151.0,266.4435,266.6649,266.3605,266.462,27151.0
2020-05-11 14:40:00,288.92,289.11,288.89,289.03,31953.0,266.4896,266.6649,266.462,266.5911,31953.0
2020-05-11 14:45:00,289.06,289.14,288.94,289.03,23518.0,266.6188,266.6926,266.5081,266.5911,23518.0
2020-05-11 14:50:00,289.05,289.11,288.94,289.03,33624.0,266.6095,266.6649,266.5081,266.5911,33624.0
2020-05-11 14:55:00,289.0,289.15,288.94,289.03,29193.0,266.5634,266.7018,266.5081,266.5911,29193.0
2020-05-11 15:00:00,289.05,289.53,288.98,289.48,28555.0,266.6095,267.0523,266.545,267.0062,28555.0
2020-05-11 15:05:00,289.45,289.52,289.39,289.49,30813.0,266.9785,267.0431,266.9231,267.0154,30813.0
2020-05-11 15:10:00,289.51,289.53,289.25,289.45,21078.0,267.0338,267.0523,266.794,266.9785,21078.0
2020-05-11 15:15:00,289.44,289.86,289.34,289.42,28167.0,266.9693,267.3567,266.877,266.9508,28167.0
2020-05-11 15:20:00,289.48,289.59,289.11,289.11,18415.0,267.0062,267.1076,266.6649,266.6649,18415.0
2020-05-11 15:25:00,289.12,289.17,288.75,288.94,18545.0,266.6741,266.7202,266.3328,266.5081,18545.0
2020-05-11 15:30:00,288.89,289.08,288.62,288.93,50846.0,266.462,266.6372,266.2129,266.4989,50846.0
2020-05-11 15:35:00,288.99,289.56,288.89,289.42,31056.0,266.5542,267.0799,266.462,266.9508,31056.0
2020-05-11 15:40:00,289.54,289.58,289.39,289.54,42728.0,267.0615,267.0984,266.9231,267.0615,42728.0
2020-05-11 15:45:00,289.56,289.69,289.22,289.22,56259.0,267.0799,267.1999,266.7663,266.7663,56259.0
2020-05-11 15:50:00,289.16,289.69,288.73,289.43,50123.0,266.711,267.1999,266.3144,266.96,50123.0
2020-05-11 15:55:00,289.4,289.47,288.55,288.55,115227.0,266.9324,266.9969,266.1484,266.1484,115227.0
2020-05-12 09:30:00,291.77,292.5,291.2,291.84,112538.0,269.1184,269.7917,268.5926,269.1829,112538.0
2020-05-12 09:35:00,291.79,292.14,289.36,289.5,37521.0,269.1368,269.4596,266.8955,267.0246,37521.0
2020-05-12 09:40:00,289.68,290.45,289.61,289.87,76494.0,267.1906,267.9009,267.1261,267.3659,76494.0
2020-05-12 09:45:00,289.89,291.28,289.82,290.94,110805.0,267.3843,268.6664,267.3198,268.3528,110805.0
2020-05-12 09:50:00,290.98,291.19,290.67,290.85,46554.0,268.3897,268.5834,268.1038,268.2698,46554.0
2020-05-12 09:55:00,291.01,291.73,290.71,291.45,80686.0,268.4174,269.0815,268.1407,268.8232,80686.0
2020-05-12 10:00:00,291.57,291.7,291.16,291.23,40782.0,268.9339,269.0538,268.5557,268.6203,40782.0
2020-05-12 10:05:00,291.23,292.16,291.14,291.95,82362.0,268.6203,269.4781,268.5373,269.2844,82362.0
2020-05-12 10:10:00,292.0,292.48,291.86,292.25,73403.0,269.3305,269.7733,269.2014,269.5611,73403.0
2020-05-12 10:15:00,292.26,292.36,291.83,292.03,76419.0,269.5703,269.6626,269.1737,269.3582,76419.0
2020-05-12 10:20:00,292.02,292.65,291.87,292.45,46315.0,269.349,269.9301,269.2106,269.7456,46315.0
2020-05-12 10:25:00,292.47,292.6,292.17,292.51,59822.0,269.764,269.8839,269.4873,269.8009,59822.0
2020-05-12 10:30:00,292.51,292.61,292.26,292.54,101022.0,269.8009,269.8932,269.5703,269.8286,101022.0
2020-05-12 10:35:00,292.54,293.13,292.44,292.92,47009.0,269.8286,270.3728,269.7364,270.1791,47009.0
2020-05-12 10:40:00,292.75,293.14,292.68,293.05,57730.0,270.0223,270.382,269.9577,270.299,57730.0
2020-05-12 10:45:00,293.05,293.13,292.84,292.96,66874.0,270.299,270.3728,270.1053,270.216,66874.0
2020-05-12 10:50:00,292.93,293.02,292.58,292.67,17006.0,270.1883,270.2713,269.8655,269.9485,17006.0
2020-05-12 10:55:00,292.62,292.91,292.39,292.8,53883.0,269.9024,270.1699,269.6902,270.0684,53883.0
2020-05-12 11:00:00,292.82,293.03,292.57,292.78,31077.0,270.0869,270.2806,269.8563,270.05,31077.0
2020-05-12 11:05:00,292.81,292.85,292.22,292.4,178660.0,270.0776,270.1145,269.5334,269.6995,178660.0
2020-05-12 11:10:00,292.4,292.57,292.23,292.36,41502.0,269.6995,269.8563,269.5427,269.6626,41502.0
2020-05-12 11:15:00,292.39,292.9,292.39,292.83,27959.0,269.6902,270.1606,269.6902,270.0961,27959.0
2020-05-12 11:20:00,292.82,292.92,292.7,292.77,45002.0,270.0869,270.1791,269.9762,270.0407,45002.0
2020-05-12 11:25:00,292.72,292.92,292.62,292.69,18430.0,269.9946,270.1791,269.9024,269.9669,18430.0
2020-05-12 11:30:00,292.76,292.81,292.04,292.06,27423.0,270.0315,270.0776,269.3674,269.3859,27423.0
2020-05-12 11:35:00,291.95,292.55,291.94,292.4,16295.0,269.2844,269.8378,269.2752,269.6995,16295.0
2020-05-12 11:40:00,292.43,292.49,292.31,292.44,27665.0,269.7271,269.7825,269.6165,269.7364,27665.0
2020-05-12 11:45:00,292.44,292.46,291.81,291.82,16283.0,269.7364,269.7548,269.1553,269.1645,16283.0
2020-05-12 11:50:00,291.91,292.06,291.91,291.95,32700.0,269.2475,269.3859,269.2475,269.2844,32700.0
2020-05-12 11:55:00,292.0,292.43,291.96,292.34,20248.0,269.3305,269.7271,269.2936,269.6441,20248.0
2020-05-12 12:00:00,292.33,292.62,292.31,292.55,32960.0,269.6349,269.9024,269.6165,269.8378,32960.0
2020-05-12 12:05:00,292.56,292.67,292.42,292.52,32002.0,269.847,269.9485,269.7179,269.8101,32002.0
2020-05-12 12:10:00,292.55,292.59,292.37,292.52,14241.0,269.8378,269.8747,269.6718,269.8101,14241.0
2020-05-12 12:15:00,292.55,293.11,292.5,293.04,30150.0,269.8378,270.3543,269.7917,270.2898,30150.0
2020-05-12 12:20:00,293.08,293.15,292.85,293.0,14280.0,270.3267,270.3912,270.1145,270.2529,14280.0
2020-05-12 12:25:00,292.94,293.07,292.9,292.93,17957.0,270.1975,270.3174,270.1606,270.1883,17957.0
2020-05-12 12:30:00,292.93,293.0,292.8,292.95,21837.0,270.1883,270.2529,270.0684,270.2068,21837.0
2020-05-12 12:35:00,292.95,293.04,292.83,292.93,53113.0,270.2068,270.2898,270.0961,270.1883,53113.0
2020-05-12 12:40:00,292.91,292.95,292.57,292.73,10149.0,270.1699,270.2068,269.8563,270.0038,10149.0
2020-05-12 12:45:00,292.86,292.96,292.53,292.74,8780.0,270.1238,270.216,269.8194,270.0131,8780.0
2020-05-12 12:50:00,292.73,292.73,292.34,292.38,10418.0,270.0038,270.0038,269.6441,269.681,10418.0
2020-05-12 12:55:00,292.36,292.48,292.3,292.4,16310.0,269.6626,269.7733,269.6072,269.6995,16310.0
2020-05-12 13:00:00,292.37,292.37,291.15,291.16,17344.0,269.6718,269.6718,268.5465,268.5557,17344.0
2020-05-12 13:05:00,291.25,291.43,291.17,291.19,9741.0,268.6387,268.8048,268.565,268.5834,9741.0
2020-05-12 13:10:00,291.18,291.19,289.95,290.02,23239.0,268.5742,268.5834,267.4397,267.5042,23239.0
2020-05-12 13:15:00,289.95,290.07,289.61,289.9,21726.0,267.4397,267.5504,267.1261,267.3936,21726.0
2020-05-12 13:20:00,289.84,290.0,289.62,289.65,11466.0,267.3382,267.4858,267.1353,267.163,11466.0
2020-05-12 13:25:00,289.61,289.95,289.44,289.82,15749.0,267.1261,267.4397,266.9693,267.3198,15749.0
2020-05-12 13:30:00,289.82,290.71,289.65,290.69,12831.0,267.3198,268.1407,267.163,268.1222,12831.0
2020-05-12 13:35:00,290.82,291.54,290.72,291.54,8001.0,268.2421,268.9062,268.1499,268.9062,8001.0
2020-05-12 13:40:00,291.51,291.7,291.09,291.6,10554.0,268.8786,269.0538,268.4912,268.9616,10554.0
2020-05-12 13:45:00,291.63,292.0,291.61,291.93,11450.0,268.9892,269.3305,268.9708,269.266,11450.0
2020-05-12 13:50:00,291.97,292.11,291.76,291.95,27693.0,269.3028,269.432,269.1092,269.2844,27693.0
2020-05-12 13:55:00,291.93,292.05,291.67,292.0,29490.0,269.266,269.3766,269.0261,269.3305,29490.0
2020-05-12 14:00:00,292.0,292.03,291.63,291.84,22649.0,269.3305,269.3582,268.9892,269.1829,22649.0
2020-05-12 14:05:00,291.87,292.07,291.59,291.78,22004.0,269.2106,269.3951,268.9523,269.1276,22004.0
2020-05-12 14:10:00,291.75,291.85,291.38,291.38,9727.0,269.0999,269.1922,268.7587,268.7587,9727.0
2020-05-12 14:15:00,291.47,291.56,291.09,291.28,11877.0,268.8417,268.9247,268.4912,268.6664,11877.0
2020-05-12 14:20:00,291.22,291.85,291.1,291.62,30330.0,268.6111,269.1922,268.5004,268.98,30330.0
2020-05-12 14:25:00,291.72,292.0,291.64,291.66,6801.0,269.0723,269.3305,268.9985,269.0169,6801.0
2020-05-12 14:30:00,291.67,291.67,290.68,290.92,14715.0,269.0261,269.0261,268.113,268.3344,14715.0
2020-05-12 14:35:00,290.84,291.26,290.56,291.11,21677.0,268.2606,268.648,268.0023,268.5096,21677.0
2020-05-12 14:40:00,291.08,291.22,290.72,291.06,18225.0,268.4819,268.6111,268.1499,268.4635,18225.0
2020-05-12 14:45:00,290.99,291.32,290.88,291.11,38240.0,268.3989,268.7033,268.2975,268.5096,38240.0
2020-05-12 14:50:00,291.11,291.62,290.95,291.5,23322.0,268.5096,268.98,268.362,268.8693,23322.0
2020-05-12 14:55:00,291.46,291.46,291.19,291.32,24938.0,268.8324,268.8324,268.5834,268.7033,24938.0
2020-05-12 15:00:00,291.28,291.37,291.16,291.25,26122.0,268.6664,268.7494,268.5557,268.6387,26122.0
2020-05-12 15:05:00,291.25,291.37,291.06,291.14,23511.0,268.6387,268.7494,268.4635,268.5373,23511.0
2020-05-12 15:10:00,291.13,291.22,290.8,290.81,31150.0,268.5281,268.6111,268.2237,268.2329,31150.0
2020-05-12 15:15:00,290.87,291.57,290.87,291.09,21269.0,268.2882,268.9339,268.2882,268.4912,21269.0
2020-05-12 15:20:00,291.01,291.23,290.55,290.6,17103.0,268.4174,268.6203,267.9931,268.0392,17103.0
2020-05-12 15:25:00,290.54,291.14,290.33,290.7,18066.0,267.9839,268.5373,267.7902,268.1314,18066.0
2020-05-12 15:30:00,290.77,290.96,290.33,290.35,32654.0,268.196,268.3713,267.7902,267.8086,32654.0
2020-05-12 15:35:00,290.41,290.64,289.88,290.46,33727.0,267.864,268.0761,267.3751,267.9101,33727.0
2020-05-12 15:40:00,290.46,290.46,289.34,289.45,45015.0,267.9101,267.9101,266.877,266.9785,45015.0
2020-05-12 15:45:00,289.45,290.02,289.33,289.59,35238.0,266.9785,267.5042,266.8678,267.1076,35238.0
2020-05-12 15:50:00,289.49,289.49,288.73,288.84,99949.0,267.0154,267.0154,266.3144,266.4158,99949.0
2020-05-12 15:55:00,288.91,289.06,287.7,287.7,170813.0,266.4804,266.6188,265.3643,265.3643,170813.0
2020-05-13 09:30:00,284.49,286.4,284.34,284.87,87187.0,262.4036,264.1653,262.2652,262.7541,87187.0
2020-05-13 09:35:00,284.8,285.11,283.61,284.99,48106.0,262.6895,262.9754,261.5919,262.8647,48106.0
2020-05-13 09:40:00,284.77,284.94,283.65,283.93,38582.0,262.6618,262.8186,261.6288,261.887,38582.0
2020-05-13 09:45:00,284.01,284.51,283.84,284.29,60385.0,261.9608,262.422,261.804,262.2191,60385.0
2020-05-13 09:50:00,284.25,284.39,283.84,284.03,40714.0,262.1822,262.3113,261.804,261.9793,40714.0
2020-05-13 09:55:00,284.18,284.46,283.87,284.11,75067.0,262.1176,262.3759,261.8317,262.0531,75067.0
2020-05-13 10:00:00,283.96,284.39,283.88,284.13,54055.0,261.9147,262.3113,261.8409,262.0715,54055.0
2020-05-13 10:05:00,284.22,284.37,282.91,282.94,61041.0,262.1545,262.2929,260.9462,260.9739,61041.0
2020-05-13 10:10:00,282.99,283.0,282.13,282.36,33941.0,261.02,261.0292,260.2268,260.4389,33941.0
2020-05-13 10:15:00,282.44,283.14,282.35,283.01,48963.0,260.5127,261.1584,260.4297,261.0385,48963.0
2020-05-13 10:20:00,283.0,283.04,282.01,282.25,33725.0,261.0292,261.0661,260.1161,260.3375,33725.0
2020-05-13 10:25:00,282.24,282.78,282.13,282.6,106766.0,260.3282,260.8263,260.2268,260.6603,106766.0
2020-05-13 10:30:00,282.62,283.15,282.49,283.03,102684.0,260.6787,261.1676,260.5588,261.0569,102684.0
2020-05-13 10:35:00,283.02,283.23,282.96,283.13,55165.0,261.0477,261.2414,260.9923,261.1491,55165.0
2020-05-13 10:40:00,283.12,283.21,282.89,282.98,35339.0,261.1399,261.2229,260.9278,261.0108,35339.0
2020-05-13 10:45:00,282.96,283.11,282.84,283.0,23223.0,260.9923,261.1307,260.8817,261.0292,23223.0
2020-05-13 10:50:00,283.07,283.24,282.88,283.11,29110.0,261.0938,261.2506,260.9186,261.1307,29110.0
2020-05-13 10:55:00,283.06,283.29,282.87,283.0,42212.0,261.0846,261.2967,260.9093,261.0292,42212.0
2020-05-13 11:00:00,283.01,283.23,282.8,283.03,19793.0,261.0385,261.2414,260.8448,261.0569,19793.0
2020-05-13 11:05:00,283.1,283.1,282.48,282.6,50186.0,261.1215,261.1215,260.5496,260.6603,50186.0
2020-05-13 11:10:00,282.6,283.15,282.56,283.0,45157.0,260.6603,261.1676,260.6234,261.0292,45157.0
2020-05-13 11:15:00,282.99,283.08,281.7,281.8,27273.0,261.02,261.103,259.8302,259.9224,27273.0
2020-05-13 11:20:00,281.73,281.81,281.05,281.25,18756.0,259.8578,259.9316,259.2306,259.4151,18756.0
2020-05-13 11:25:00,281.24,281.48,281.14,281.23,31147.0,259.4059,259.6272,259.3136,259.3966,31147.0
2020-05-13 11:30:00,281.26,281.26,280.61,280.74,31945.0,259.4243,259.4243,258.8248,258.9447,31945.0
2020-05-13 11:35:00,280.77,281.37,280.57,280.99,28282.0,258.9724,259.5258,258.7879,259.1753,28282.0
2020-05-13 11:40:00,281.01,281.31,280.56,280.67,28036.0,259.1937,259.4704,258.7787,258.8801,28036.0
2020-05-13 11:45:00,280.63,280.63,279.69,280.03,27253.0,258.8432,258.8432,257.9762,258.2898,27253.0
2020-05-13 11:50:00,280.01,280.34,279.59,279.67,35935.0,258.2714,258.5757,257.884,257.9578,35935.0
2020-05-13 11:55:00,279.77,280.31,279.59,279.94,46629.0,258.05,258.5481,257.884,258.2068,46629.0
2020-05-13 12:00:00,280.0,280.95,279.72,279.72,30178.0,258.2621,259.1384,258.0039,258.0039,30178.0
2020-05-13 12:05:00,279.73,280.05,279.2,279.35,39134.0,258.0131,258.3083,257.5242,257.6626,39134.0
2020-05-13 12:10:00,279.35,279.66,278.89,279.05,54352.0,257.6626,257.9485,257.2383,257.3859,54352.0
2020-05-13 12:15:00,279.06,279.09,277.56,278.01,52222.0,257.3951,257.4228,256.0116,256.4266,52222.0
2020-05-13 12:20:00,277.98,278.12,277.32,277.39,58734.0,256.399,256.5281,255.7902,255.8548,58734.0
2020-05-13 12:25:00,277.28,277.42,276.66,276.97,79807.0,255.7533,255.8824,255.1814,255.4674,79807.0
2020-05-13 12:30:00,277.05,277.35,276.38,276.59,41311.0,255.5412,255.8179,254.9232,255.1169,41311.0
2020-05-13 12:35:00,276.4,276.79,276.25,276.64,36597.0,254.9416,255.3013,254.8033,255.163,36597.0
2020-05-13 12:40:00,276.67,276.8,276.47,276.47,21084.0,255.1907,255.3106,255.0062,255.0062,21084.0
2020-05-13 12:45:00,276.51,276.73,276.23,276.57,24771.0,255.0431,255.246,254.7848,255.0984,24771.0
2020-05-13 12:50:00,276.58,276.68,276.38,276.55,22742.0,255.1077,255.1999,254.9232,255.08,22742.0
2020-05-13 12:55:00,276.55,276.77,276.19,276.4,27765.0,255.08,255.2829,254.7479,254.9416,27765.0
2020-05-13 13:00:00,276.45,276.48,275.61,275.67,21401.0,254.9877,255.0154,254.213,254.2683,21401.0
2020-05-13 13:05:00,275.81,276.07,275.56,276.0,19408.0,254.3974,254.6372,254.1668,254.5727,19408.0
2020-05-13 13:10:00,276.0,276.92,275.92,276.34,73050.0,254.5727,255.4213,254.4989,254.8863,73050.0
2020-05-13 13:15:00,276.4,276.87,276.36,276.6,46633.0,254.9416,255.3751,254.9047,255.1261,46633.0
2020-05-13 13:20:00,276.58,276.75,276.22,276.28,21478.0,255.1077,255.2645,254.7756,254.8309,21478.0
2020-05-13 13:25:00,276.28,277.12,276.16,276.95,56782.0,254.8309,255.6057,254.7203,255.4489,56782.0
2020-05-13 13:30:00,276.83,277.04,276.72,276.96,34931.0,255.3382,255.5319,255.2368,255.4582,34931.0
2020-05-13 13:35:00,277.0,277.2,276.78,277.02,51623.0,255.495,255.6795,255.2921,255.5135,51623.0
2020-05-13 13:40:00,277.03,277.85,277.01,277.69,42024.0,255.5227,256.2791,255.5043,256.1315,42024.0
2020-05-13 13:45:00,277.68,278.54,277.64,278.08,56104.0,256.1223,256.9155,256.0854,256.4912,56104.0
2020-05-13 13:50:00,278.07,278.36,277.44,277.56,28346.0,256.482,256.7495,255.9009,256.0116,28346.0
2020-05-13 13:55:00,277.64,278.39,277.59,278.35,66152.0,256.0854,256.7771,256.0392,256.7402,66152.0
2020-05-13 14:00:00,278.35,278.5,278.06,278.11,34291.0,256.7402,256.8786,256.4728,256.5189,34291.0
2020-05-13 14:05:00,278.14,279.11,278.1,279.11,83583.0,256.5465,257.4412,256.5096,257.4412,83583.0
2020-05-13 14:10:00,279.06,280.33,279.05,279.67,35398.0,257.3951,258.5665,257.3859,257.9578,35398.0
2020-05-13 14:15:00,279.77,280.08,279.62,279.64,18322.0,258.05,258.3359,257.9116,257.9301,18322.0
2020-05-13 14:20:00,279.59,279.87,278.95,279.06,46716.0,257.884,258.1422,257.2937,257.3951,46716.0
2020-05-13 14:25:00,279.05,279.17,278.77,278.82,36286.0,257.3859,257.4966,257.1276,257.1737,36286.0
2020-05-13 14:30:00,278.78,278.84,277.92,278.04,49054.0,257.1369,257.1922,256.3436,256.4543,49054.0
2020-05-13 14:35:00,278.05,278.71,278.01,278.07,33139.0,256.4635,257.0723,256.4266,256.482,33139.0
2020-05-13 14:40:00,278.06,278.59,277.7,277.7,48658.0,256.4728,256.9616,256.1407,256.1407,48658.0
2020-05-13 14:45:00,277.7,278.54,277.69,278.47,64935.0,256.1407,256.9155,256.1315,256.8509,64935.0
2020-05-13 14:50:00,278.41,278.79,278.35,278.62,35920.0,256.7956,257.1461,256.7402,256.9893,35920.0
2020-05-13 14:55:00,278.6,278.75,278.04,278.31,25931.0,256.9708,257.1092,256.4543,256.7033,25931.0
2020-05-13 15:00:00,278.36,279.44,278.35,279.37,104870.0,256.7495,257.7456,256.7402,257.6811,104870.0
2020-05-13 15:05:00,279.41,279.43,278.2,278.4,28924.0,257.7179,257.7364,256.6019,256.7864,28924.0
2020-05-13 15:10:00,278.51,278.82,277.84,278.0,45948.0,256.8878,257.1737,256.2698,256.4174,45948.0
2020-05-13 15:15:00,278.02,278.1,277.74,278.08,36107.0,256.4359,256.5096,256.1776,256.4912,36107.0
2020-05-13 15:20:00,278.08,278.19,276.85,276.92,36505.0,256.4912,256.5927,255.3567,255.4213,36505.0
2020-05-13 15:25:00,276.93,277.29,276.8,277.2,69091.0,255.4305,255.7625,255.3106,255.6795,69091.0
2020-05-13 15:30:00,277.19,277.51,276.89,277.37,83092.0,255.6703,255.9655,255.3936,255.8363,83092.0
2020-05-13 15:35:00,277.37,277.9,276.95,277.05,94570.0,255.8363,256.3252,255.4489,255.5412,94570.0
2020-05-13 15:40:00,277.16,278.31,277.11,278.12,121320.0,255.6426,256.7033,255.5965,256.5281,121320.0
2020-05-13 15:45:00,278.16,279.06,278.06,278.64,108474.0,256.565,257.3951,256.4728,257.0077,108474.0
2020-05-13 15:50:00,278.77,280.06,278.57,279.64,116029.0,257.1276,258.3175,256.9432,257.9301,116029.0
2020-05-13 15:55:00,279.72,279.73,277.99,278.0,348737.0,258.0039,258.0131,256.4082,256.4174,348737.0
2020-05-14 09:30:00,275.93,279.54,275.64,279.32,100163.0,254.5081,257.8379,254.2406,257.6349,100163.0
2020-05-14 09:35:00,279.46,280.63,278.51,278.81,76428.0,257.7641,258.8432,256.8878,257.1645,76428.0
2020-05-14 09:40:00,278.51,279.23,278.24,278.52,33209.0,256.8878,257.5519,256.6388,256.897,33209.0
2020-05-14 09:45:00,278.53,279.02,278.31,278.69,34459.0,256.9063,257.3582,256.7033,257.0538,34459.0
2020-05-14 09:50:00,278.66,278.98,278.41,278.71,82454.0,257.0262,257.3213,256.7956,257.0723,82454.0
2020-05-14 09:55:00,278.71,279.21,278.64,278.92,89342.0,257.0723,257.5335,257.0077,257.266,89342.0
2020-05-14 10:00:00,279.02,279.19,278.29,278.93,64761.0,257.3582,257.515,256.6849,257.2752,64761.0
2020-05-14 10:05:00,279.03,279.43,278.95,279.21,99475.0,257.3674,257.7364,257.2937,257.5335,99475.0
2020-05-14 10:10:00,279.13,279.74,279.08,279.43,77960.0,257.4597,258.0223,257.4136,257.7364,77960.0
2020-05-14 10:15:00,279.47,279.57,279.27,279.45,61328.0,257.7733,257.8655,257.5888,257.7548,61328.0
2020-05-14 10:20:00,279.51,280.09,279.46,280.03,53043.0,257.8102,258.3452,257.7641,258.2898,53043.0
2020-05-14 10:25:00,280.01,280.05,279.5,279.5,37106.0,258.2714,258.3083,257.801,257.801,37106.0
2020-05-14 10:30:00,279.5,280.24,279.34,280.12,37134.0,257.801,258.4835,257.6534,258.3728,37134.0
2020-05-14 10:35:00,280.06,281.12,279.91,281.0,53891.0,258.3175,259.2952,258.1791,259.1845,53891.0
2020-05-14 10:40:00,280.95,281.67,280.67,281.46,41499.0,259.1384,259.8025,258.8801,259.6088,41499.0
2020-05-14 10:45:00,281.59,282.56,281.35,282.56,78479.0,259.7287,260.6234,259.5073,260.6234,78479.0
2020-05-14 10:50:00,282.51,283.02,281.97,282.97,63239.0,260.5773,261.0477,260.0792,261.0016,63239.0
2020-05-14 10:55:00,282.92,283.07,282.16,282.47,69351.0,260.9554,261.0938,260.2544,260.5404,69351.0
2020-05-14 11:00:00,282.58,283.7,282.45,283.61,53709.0,260.6418,261.6749,260.5219,261.5919,53709.0
2020-05-14 11:05:00,283.64,284.08,283.38,283.72,81094.0,261.6195,262.0254,261.3797,261.6933,81094.0
2020-05-14 11:10:00,283.82,284.09,283.6,283.97,59056.0,261.7856,262.0346,261.5827,261.9239,59056.0
2020-05-14 11:15:00,283.95,285.2,283.95,284.92,80232.0,261.9055,263.0584,261.9055,262.8002,80232.0
2020-05-14 11:20:00,284.92,285.58,284.73,285.15,60478.0,262.8002,263.4089,262.6249,263.0123,60478.0
2020-05-14 11:25:00,285.21,286.0,285.11,286.0,44800.0,263.0677,263.7963,262.9754,263.7963,44800.0
2020-05-14 11:30:00,286.0,286.73,285.75,286.73,85143.0,263.7963,264.4697,263.5657,264.4697,85143.0
2020-05-14 11:35:00,286.73,288.07,286.5,286.63,59176.0,264.4697,265.7056,264.2575,264.3774,59176.0
2020-05-14 11:40:00,286.56,287.29,286.04,287.29,41576.0,264.3129,264.9862,263.8332,264.9862,41576.0
2020-05-14 11:45:00,287.29,287.41,286.62,286.88,36630.0,264.9862,265.0969,264.3682,264.608,36630.0
2020-05-14 11:50:00,286.94,287.38,286.5,287.25,42727.0,264.6634,265.0692,264.2575,264.9493,42727.0
2020-05-14 11:55:00,287.22,287.25,286.58,286.7,45433.0,264.9216,264.9493,264.3313,264.442,45433.0
2020-05-14 12:00:00,286.76,287.05,286.5,286.85,31918.0,264.4973,264.7648,264.2575,264.5803,31918.0
2020-05-14 12:05:00,286.76,286.81,286.1,286.44,36948.0,264.4973,264.5434,263.8886,264.2022,36948.0
2020-05-14 12:10:00,286.5,287.12,286.49,286.59,43317.0,264.2575,264.8294,264.2483,264.3405,43317.0
2020-05-14 12:15:00,286.68,287.19,286.65,287.1,69195.0,264.4235,264.8939,264.3959,264.8109,69195.0
2020-05-14 12:20:00,287.23,288.03,287.2,287.86,52958.0,264.9308,265.6687,264.9032,265.5119,52958.0
2020-05-14 12:25:00,287.86,287.93,287.5,287.86,37807.0,265.5119,265.5765,265.1799,265.5119,37807.0
2020-05-14 12:30:00,287.91,288.07,287.69,287.95,32011.0,265.558,265.7056,265.3551,265.5949,32011.0
2020-05-14 12:35:00,287.93,288.57,287.86,288.15,50526.0,265.5765,266.1668,265.5119,265.7794,50526.0
2020-05-14 12:40:00,288.1,288.1,287.34,287.49,42021.0,265.7333,265.7333,265.0323,265.1707,42021.0
2020-05-14 12:45:00,287.5,288.19,287.2,287.96,32782.0,265.1799,265.8163,264.9032,265.6042,32782.0
2020-05-14 12:50:00,288.01,289.59,287.84,289.59,48211.0,265.6503,267.1076,265.4935,267.1076,48211.0
2020-05-14 12:55:00,289.55,290.06,289.47,289.78,35604.0,267.0707,267.5411,266.9969,267.2829,35604.0
2020-05-14 13:00:00,289.85,289.98,289.4,289.4,37763.0,267.3474,267.4673,266.9324,266.9324,37763.0
2020-05-14 13:05:00,289.34,289.46,288.32,289.38,31393.0,266.877,266.9877,265.9362,266.9139,31393.0
2020-05-14 13:10:00,289.33,289.77,289.06,289.36,22660.0,266.8678,267.2736,266.6188,266.8955,22660.0
2020-05-14 13:15:00,289.46,289.94,289.28,289.88,24067.0,266.9877,267.4304,266.8217,267.3751,24067.0
2020-05-14 13:20:00,289.88,290.31,289.79,290.0,37161.0,267.3751,267.7717,267.2921,267.4858,37161.0
2020-05-14 13:25:00,290.06,290.9,290.03,290.89,32240.0,267.5411,268.3159,267.5135,268.3067,32240.0
2020-05-14 13:30:00,290.84,291.47,290.78,291.03,37219.0,268.2606,268.8417,268.2052,268.4358,37219.0
2020-05-14 13:35:00,290.99,291.73,290.76,291.25,30574.0,268.3989,269.0815,268.1868,268.6387,30574.0
2020-05-14 13:40:00,291.3,291.54,290.93,290.99,30306.0,268.6849,268.9062,268.3436,268.3989,30306.0
2020-05-14 13:45:00,290.99,291.4,290.58,291.23,34959.0,268.3989,268.7771,268.0208,268.6203,34959.0
2020-05-14 13:50:00,291.24,291.36,291.0,291.31,25590.0,268.6295,268.7402,268.4082,268.6941,25590.0
2020-05-14 13:55:00,291.34,291.48,290.6,290.65,27055.0,268.7218,268.8509,268.0392,268.0853,27055.0
2020-05-14 14:00:00,290.67,290.67,289.96,290.17,33737.0,268.1038,268.1038,267.4489,267.6426,33737.0
2020-05-14 14:05:00,290.12,290.89,289.93,290.68,34289.0,267.5965,268.3067,267.4212,268.113,34289.0
2020-05-14 14:10:00,290.68,291.2,290.58,291.2,26093.0,268.113,268.5926,268.0208,268.5926,26093.0
2020-05-14 14:15:00,291.2,291.45,290.85,291.42,31083.0,268.5926,268.8232,268.2698,268.7955,31083.0
2020-05-14 14:20:00,291.39,291.89,291.28,291.76,33549.0,268.7679,269.2291,268.6664,269.1092,33549.0
2020-05-14 14:25:00,291.84,291.98,291.65,291.88,36503.0,269.1829,269.3121,269.0077,269.2198,36503.0
2020-05-14 14:30:00,291.92,292.45,291.19,291.32,66816.0,269.2567,269.7456,268.5834,268.7033,66816.0
2020-05-14 14:35:00,291.28,291.29,289.92,289.92,37915.0,268.6664,268.6756,267.412,267.412,37915.0
2020-05-14 14:40:00,289.87,290.0,289.07,289.46,41105.0,267.3659,267.4858,266.628,266.9877,41105.0
2020-05-14 14:45:00,289.46,289.8,288.74,289.05,30681.0,266.9877,267.3013,266.3236,266.6095,30681.0
2020-05-14 14:50:00,289.06,289.98,288.68,289.88,46288.0,266.6188,267.4673,266.2683,267.3751,46288.0
2020-05-14 14:55:00,289.92,290.3,289.27,290.14,43685.0,267.412,267.7625,266.8125,267.6149,43685.0
2020-05-14 15:00:00,290.08,290.66,289.86,290.57,32770.0,267.5596,268.0945,267.3567,268.0115,32770.0
2020-05-14 15:05:00,290.51,290.95,290.29,290.66,48527.0,267.9562,268.362,267.7533,268.0945,48527.0
2020-05-14 15:10:00,290.87,291.0,289.9,289.92,62085.0,268.2882,268.4082,267.3936,267.412,62085.0
2020-05-14 15:15:00,290.0,290.92,290.0,290.67,46636.0,267.4858,268.3344,267.4858,268.1038,46636.0
2020-05-14 15:20:00,290.73,291.58,290.56,291.5,49133.0,268.1591,268.9431,268.0023,268.8693,49133.0
2020-05-14 15:25:00,291.54,291.8,291.39,291.58,61344.0,268.9062,269.146,268.7679,268.9431,61344.0
2020-05-14 15:30:00,291.62,291.66,290.83,290.83,77807.0,268.98,269.0169,268.2514,268.2514,77807.0
2020-05-14 15:35:00,290.84,290.94,289.86,290.38,86193.0,268.2606,268.3528,267.3567,267.8363,86193.0
2020-05-14 15:40:00,290.28,290.92,290.18,290.89,62078.0,267.7441,268.3344,267.6518,268.3067,62078.0
2020-05-14 15:45:00,290.94,291.59,290.0,290.29,117685.0,268.3528,268.9523,267.4858,267.7533,117685.0
2020-05-14 15:50:00,290.22,290.57,289.59,289.67,125293.0,267.6887,268.0115,267.1076,267.1814,125293.0
2020-05-14 15:55:00,289.64,290.61,289.02,290.61,277413.0,267.1537,268.0484,266.5819,268.0484,277413.0
2020-05-15 09:30:00,292.41,294.2,290.72,293.8,269706.0,269.7087,271.3597,268.1499,270.9908,269706.0
2020-05-15 09:35:00,293.8,293.87,292.94,293.42,101224.0,270.9908,271.0553,270.1975,270.6403,101224.0
2020-05-15 09:40:00,293.3,296.69,293.26,296.6,112894.0,270.5296,273.6564,270.4927,273.5734,112894.0
2020-05-15 09:45:00,296.64,297.51,296.37,297.47,105593.0,273.6103,274.4127,273.3613,274.3759,105593.0
2020-05-15 09:50:00,297.5,298.34,297.3,297.86,119787.0,274.4035,275.1783,274.2191,274.7356,119787.0
2020-05-15 09:55:00,297.87,299.85,297.3,299.68,113956.0,274.7448,276.5711,274.2191,276.4143,113956.0
2020-05-15 10:00:00,299.57,299.64,297.9,297.9,118213.0,276.3128,276.3774,274.7725,274.7725,118213.0
2020-05-15 10:05:00,297.81,298.14,297.5,298.06,75499.0,274.6895,274.9938,274.4035,274.92,75499.0
2020-05-15 10:10:00,298.15,299.93,298.05,299.74,89182.0,275.0031,276.6449,274.9108,276.4696,89182.0
2020-05-15 10:15:00,299.73,300.0,298.75,298.88,108047.0,276.4604,276.7094,275.5565,275.6764,108047.0
2020-05-15 10:20:00,298.77,299.05,297.43,297.56,135404.0,275.5749,275.8332,274.339,274.4589,135404.0
2020-05-15 10:25:00,297.51,297.86,295.64,295.77,103017.0,274.4127,274.7356,272.6879,272.8078,103017.0
2020-05-15 10:30:00,295.86,296.32,295.18,295.23,66398.0,272.8908,273.3151,272.2636,272.3098,66398.0
2020-05-15 10:35:00,295.18,295.45,294.6,294.92,59968.0,272.2636,272.5127,271.7287,272.0238,59968.0
2020-05-15 10:40:00,294.84,296.27,294.38,296.0,48000.0,271.95,273.269,271.5257,273.02,48000.0
2020-05-15 10:45:00,295.88,296.59,295.6,296.43,72208.0,272.9093,273.5642,272.651,273.4166,72208.0
2020-05-15 10:50:00,296.4,296.53,295.99,296.18,69970.0,273.3889,273.5088,273.0108,273.186,69970.0
2020-05-15 10:55:00,296.13,296.49,295.87,296.4,82451.0,273.1399,273.4719,272.9001,273.3889,82451.0
2020-05-15 11:00:00,296.35,296.41,294.44,294.78,41232.0,273.3428,273.3981,271.5811,271.8947,41232.0
2020-05-15 11:05:00,294.91,295.64,294.7,295.31,55281.0,272.0146,272.6879,271.8209,272.3835,55281.0
2020-05-15 11:10:00,295.25,295.25,294.35,294.96,70634.0,272.3282,272.3282,271.4981,272.0607,70634.0
2020-05-15 11:15:00,294.85,295.52,294.75,295.43,34265.0,271.9593,272.5772,271.867,272.4942,34265.0
2020-05-15 11:20:00,295.43,295.54,295.14,295.36,101540.0,272.4942,272.5957,272.2267,272.4297,101540.0
2020-05-15 11:25:00,295.35,295.41,294.97,295.35,29735.0,272.4204,272.4758,272.0699,272.4204,29735.0
2020-05-15 11:30:00,295.36,295.57,295.29,295.38,25920.0,272.4297,272.6234,272.3651,272.4481,25920.0
2020-05-15 11:35:00,295.34,295.43,295.11,295.25,33795.0,272.4112,272.4942,272.1991,272.3282,33795.0
2020-05-15 11:40:00,295.31,295.43,294.61,294.65,49778.0,272.3835,272.4942,271.7379,271.7748,49778.0
2020-05-15 11:45:00,294.64,294.91,294.04,294.11,31320.0,271.7656,272.0146,271.2121,271.2767,31320.0
2020-05-15 11:50:00,294.12,294.52,293.54,293.59,43284.0,271.2859,271.6549,270.751,270.7971,43284.0
2020-05-15 11:55:00,293.7,294.22,293.7,294.0,51232.0,270.8985,271.3782,270.8985,271.1752,51232.0
2020-05-15 12:00:00,294.0,294.96,294.0,294.81,40934.0,271.1752,272.0607,271.1752,271.9224,40934.0
2020-05-15 12:05:00,294.75,294.78,293.94,294.07,29776.0,271.867,271.8947,271.1199,271.2398,29776.0
2020-05-15 12:10:00,294.01,294.08,293.74,293.96,36765.0,271.1845,271.249,270.9354,271.1384,36765.0
2020-05-15 12:15:00,293.94,294.11,293.34,293.43,41087.0,271.1199,271.2767,270.5665,270.6495,41087.0
2020-05-15 12:20:00,293.43,293.81,293.42,293.47,40837.0,270.6495,271.0,270.6403,270.6864,40837.0
2020-05-15 12:25:00,293.48,293.52,293.03,293.09,28690.0,270.6956,270.7325,270.2806,270.3359,28690.0
2020-05-15 12:30:00,293.15,293.84,293.04,293.75,67689.0,270.3912,271.0277,270.2898,270.9447,67689.0
2020-05-15 12:35:00,293.82,294.63,293.76,294.55,39290.0,271.0092,271.7563,270.9539,271.6825,39290.0
2020-05-15 12:40:00,294.52,294.7,294.36,294.53,34322.0,271.6549,271.8209,271.5073,271.6641,34322.0
2020-05-15 12:45:00,294.52,295.18,294.49,294.69,88878.0,271.6549,272.2636,271.6272,271.8117,88878.0
2020-05-15 12:50:00,294.69,295.73,294.59,295.46,64847.0,271.8117,272.7709,271.7194,272.5219,64847.0
2020-05-15 12:55:00,295.51,295.55,294.31,294.77,59914.0,272.568,272.6049,271.4612,271.8855,59914.0
2020-05-15 13:00:00,294.74,295.33,294.66,295.29,34461.0,271.8578,272.402,271.784,272.3651,34461.0
2020-05-15 13:05:00,295.29,295.4,294.43,294.49,33331.0,272.3651,272.4666,271.5719,271.6272,33331.0
2020-05-15 13:10:00,294.57,295.76,294.49,295.51,49083.0,271.701,272.7986,271.6272,272.568,49083.0
2020-05-15 13:15:00,295.45,295.45,294.15,294.16,24848.0,272.5127,272.5127,271.3136,271.3228,24848.0
2020-05-15 13:20:00,294.16,294.45,293.86,294.25,47875.0,271.3228,271.5903,271.0461,271.4058,47875.0
2020-05-15 13:25:00,294.36,294.91,294.32,294.68,37345.0,271.5073,272.0146,271.4704,271.8025,37345.0
2020-05-15 13:30:00,294.57,294.57,293.37,293.98,41828.0,271.701,271.701,270.5942,271.1568,41828.0
2020-05-15 13:35:00,293.96,294.15,293.68,293.71,37548.0,271.1384,271.3136,270.8801,270.9078,37548.0
2020-05-15 13:40:00,293.71,294.03,293.61,293.87,19183.0,270.9078,271.2029,270.8155,271.0553,19183.0
2020-05-15 13:45:00,293.86,293.96,293.43,293.73,24567.0,271.0461,271.1384,270.6495,270.9262,24567.0
2020-05-15 13:50:00,293.78,294.75,293.75,294.43,25048.0,270.9723,271.867,270.9447,271.5719,25048.0
2020-05-15 13:55:00,294.33,294.57,294.13,294.45,25591.0,271.4796,271.701,271.2952,271.5903,25591.0
2020-05-15 14:00:00,294.45,296.63,294.35,296.62,71756.0,271.5903,273.6011,271.4981,273.5918,71756.0
2020-05-15 14:05:00,296.62,296.88,296.45,296.76,49772.0,273.5918,273.8317,273.435,273.721,49772.0
2020-05-15 14:10:00,296.74,297.5,296.74,297.5,33969.0,273.7025,274.4035,273.7025,274.4035,33969.0
2020-05-15 14:15:00,297.49,297.65,297.24,297.65,95502.0,274.3943,274.5419,274.1637,274.5419,95502.0
2020-05-15 14:20:00,297.7,298.57,297.48,298.51,90547.0,274.588,275.3905,274.3851,275.3351,90547.0
2020-05-15 14:25:00,298.49,299.31,298.41,298.44,154748.0,275.3167,276.073,275.2429,275.2705,154748.0
2020-05-15 14:30:00,298.33,298.36,296.58,296.75,43886.0,275.1691,275.1968,273.5549,273.7118,43886.0
2020-05-15 14:35:00,296.81,296.87,295.21,295.5,50076.0,273.7671,273.8224,272.2913,272.5588,50076.0
2020-05-15 14:40:00,295.5,296.34,295.15,295.15,49393.0,272.5588,273.3336,272.236,272.236,49393.0
2020-05-15 14:45:00,295.14,296.49,294.99,296.44,58130.0,272.2267,273.4719,272.0884,273.4258,58130.0
2020-05-15 14:50:00,296.39,297.12,296.39,296.75,101876.0,273.3797,274.053,273.3797,273.7118,101876.0
2020-05-15 14:55:00,296.69,297.1,296.57,296.8,88176.0,273.6564,274.0346,273.5457,273.7579,88176.0
2020-05-15 15:00:00,296.87,297.36,296.5,297.07,79368.0,273.8224,274.2744,273.4812,274.0069,79368.0
2020-05-15 15:05:00,297.16,297.69,297.0,297.42,38473.0,274.0899,274.5788,273.9423,274.3297,38473.0
2020-05-15 15:10:00,297.47,297.82,297.09,297.6,46171.0,274.3759,274.6987,274.0254,274.4958,46171.0
2020-05-15 15:15:00,297.54,298.12,297.5,298.07,67194.0,274.4404,274.9754,274.4035,274.9293,67194.0
2020-05-15 15:20:00,298.1,298.26,297.31,297.31,69837.0,274.9569,275.1045,274.2283,274.2283,69837.0
2020-05-15 15:25:00,297.31,297.51,295.86,295.89,78344.0,274.2283,274.4127,272.8908,272.9185,78344.0
2020-05-15 15:30:00,295.86,296.26,295.04,295.28,70618.0,272.8908,273.2598,272.1345,272.3559,70618.0
2020-05-15 15:35:00,295.27,295.38,293.76,294.56,88311.0,272.3467,272.4481,270.9539,271.6918,88311.0
2020-05-15 15:40:00,294.56,294.99,293.78,294.14,100983.0,271.6918,272.0884,270.9723,271.3044,100983.0
2020-05-15 15:45:00,294.12,294.28,293.31,293.36,160035.0,271.2859,271.4335,270.5388,270.5849,160035.0
2020-05-15 15:50:00,293.2,293.26,291.98,292.03,289596.0,270.4374,270.4927,269.3121,269.3582,289596.0
2020-05-15 15:55:00,291.98,293.15,291.14,291.45,544349.0,269.3121,270.3912,268.5373,268.8232,544349.0
2020-05-18 09:30:00,298.48,299.72,295.74,296.12,213479.0,275.3074,276.4512,272.7802,273.1307,213479.0
2020-05-18 09:35:00,296.41,299.25,295.48,297.7,75103.0,273.3981,276.0177,272.5403,274.588,75103.0
2020-05-18 09:40:00,297.64,298.26,297.2,297.91,48994.0,274.5327,275.1045,274.1268,274.7817,48994.0
2020-05-18 09:45:00,297.92,299.53,297.85,298.94,78470.0,274.7909,276.2759,274.7264,275.7317,78470.0
2020-05-18 09:50:00,298.94,299.08,296.9,296.97,48089.0,275.7317,275.8609,273.8501,273.9147,48089.0
2020-05-18 09:55:00,296.93,298.49,296.62,298.05,52352.0,273.8778,275.3167,273.5918,274.9108,52352.0
2020-05-18 10:00:00,298.2,299.33,297.75,299.3,56298.0,275.0492,276.0915,274.6341,276.0638,56298.0
2020-05-18 10:05:00,299.28,299.4,297.96,297.97,38120.0,276.0453,276.156,274.8278,274.837,38120.0
2020-05-18 10:10:00,297.95,298.31,296.92,297.16,22929.0,274.8186,275.1506,273.8686,274.0899,22929.0
2020-05-18 10:15:00,297.22,297.84,296.98,297.11,24680.0,274.1453,274.7171,273.9239,274.0438,24680.0
2020-05-18 10:20:00,297.04,297.6,297.03,297.33,27423.0,273.9792,274.4958,273.97,274.2467,27423.0
2020-05-18 10:25:00,297.44,297.58,296.34,296.34,25399.0,274.3482,274.4773,273.3336,273.3336,25399.0
2020-05-18 10:30:00,296.27,296.46,295.71,295.97,25539.0,273.269,273.4443,272.7525,272.9923,25539.0
2020-05-18 10:35:00,295.96,296.01,295.14,295.3,23930.0,272.9831,273.0292,272.2267,272.3743,23930.0
2020-05-18 10:40:00,295.3,295.48,294.73,295.11,29757.0,272.3743,272.5403,271.8486,272.1991,29757.0
2020-05-18 10:45:00,295.18,295.18,294.11,294.47,25215.0,272.2636,272.2636,271.2767,271.6088,25215.0
2020-05-18 10:50:00,294.54,295.24,294.54,294.92,34030.0,271.6733,272.319,271.6733,272.0238,34030.0
2020-05-18 10:55:00,294.85,295.29,294.11,294.15,19006.0,271.9593,272.3651,271.2767,271.3136,19006.0
2020-05-18 11:00:00,294.32,295.24,294.25,295.11,21812.0,271.4704,272.319,271.4058,272.1991,21812.0
2020-05-18 11:05:00,295.23,295.44,294.88,294.94,24426.0,272.3098,272.5035,271.9869,272.0423,24426.0
2020-05-18 11:10:00,294.93,295.05,294.56,294.78,22484.0,272.033,272.1437,271.6918,271.8947,22484.0
2020-05-18 11:15:00,294.82,295.29,294.82,295.05,28762.0,271.9316,272.3651,271.9316,272.1437,28762.0
2020-05-18 11:20:00,295.05,295.78,294.89,295.65,61514.0,272.1437,272.8171,271.9962,272.6971,61514.0
2020-05-18 11:25:00,295.66,295.92,295.54,295.88,27917.0,272.7064,272.9462,272.5957,272.9093,27917.0
2020-05-18 11:30:00,295.88,296.3,295.82,296.18,27724.0,272.9093,273.2967,272.854,273.186,27724.0
2020-05-18 11:35:00,296.13,296.96,295.74,296.51,42139.0,273.1399,273.9054,272.7802,273.4904,42139.0
2020-05-18 11:40:00,296.38,297.0,296.23,296.87,21392.0,273.3705,273.9423,273.2321,273.8224,21392.0
2020-05-18 11:45:00,296.94,297.08,296.45,296.89,24890.0,273.887,274.0161,273.435,273.8409,24890.0
2020-05-18 11:50:00,296.84,297.09,296.13,296.28,14901.0,273.7948,274.0254,273.1399,273.2782,14901.0
2020-05-18 11:55:00,296.29,296.59,296.13,296.5,16114.0,273.2875,273.5642,273.1399,273.4812,16114.0
2020-05-18 12:00:00,296.4,296.83,296.27,296.49,14301.0,273.3889,273.7855,273.269,273.4719,14301.0
2020-05-18 12:05:00,296.36,296.58,296.1,296.19,15188.0,273.352,273.5549,273.1122,273.1952,15188.0
2020-05-18 12:10:00,296.24,296.36,295.88,296.04,25767.0,273.2413,273.352,272.9093,273.0569,25767.0
2020-05-18 12:15:00,295.99,296.22,295.52,295.65,24339.0,273.0108,273.2229,272.5772,272.6971,24339.0
2020-05-18 12:20:00,295.52,296.15,295.25,296.0,22385.0,272.5772,273.1583,272.3282,273.02,22385.0
2020-05-18 12:25:00,296.04,296.28,295.95,296.25,16763.0,273.0569,273.2782,272.9739,273.2506,16763.0
2020-05-18 12:30:00,296.24,296.6,296.16,296.59,14603.0,273.2413,273.5734,273.1676,273.5642,14603.0
2020-05-18 12:35:00,296.59,296.97,296.55,296.91,15251.0,273.5642,273.9147,273.5273,273.8593,15251.0
2020-05-18 12:40:00,296.84,296.99,296.09,296.19,19017.0,273.7948,273.9331,273.103,273.1952,19017.0
2020-05-18 12:45:00,296.14,296.24,295.96,296.24,24364.0,273.1491,273.2413,272.9831,273.2413,24364.0
2020-05-18 12:50:00,296.31,296.32,295.87,295.99,13000.0,273.3059,273.3151,272.9001,273.0108,13000.0
2020-05-18 12:55:00,295.96,296.17,295.34,295.48,13388.0,272.9831,273.1768,272.4112,272.5403,13388.0
2020-05-18 13:00:00,295.47,295.85,295.37,295.37,8503.0,272.5311,272.8816,272.4389,272.4389,8503.0
2020-05-18 13:05:00,295.47,295.49,295.15,295.23,7310.0,272.5311,272.5496,272.236,272.3098,7310.0
2020-05-18 13:10:00,295.28,295.48,295.06,295.32,14369.0,272.3559,272.5403,272.153,272.3928,14369.0
2020-05-18 13:15:00,295.35,295.53,295.18,295.35,6766.0,272.4204,272.5865,272.2636,272.4204,6766.0
2020-05-18 13:20:00,295.35,295.73,295.19,295.64,9032.0,272.4204,272.7709,272.2729,272.6879,9032.0
2020-05-18 13:25:00,295.63,295.92,295.6,295.8,10543.0,272.6787,272.9462,272.651,272.8355,10543.0
2020-05-18 13:30:00,295.77,296.1,295.66,295.76,19987.0,272.8078,273.1122,272.7064,272.7986,19987.0
2020-05-18 13:35:00,295.8,296.23,295.8,295.96,12052.0,272.8355,273.2321,272.8355,272.9831,12052.0
2020-05-18 13:40:00,295.98,296.16,295.81,295.93,16598.0,273.0015,273.1676,272.8447,272.9554,16598.0
2020-05-18 13:45:00,295.96,296.09,295.63,295.68,25077.0,272.9831,273.103,272.6787,272.7248,25077.0
2020-05-18 13:50:00,295.56,295.77,295.5,295.69,13910.0,272.6141,272.8078,272.5588,272.734,13910.0
2020-05-18 13:55:00,295.69,296.1,295.49,296.05,10171.0,272.734,273.1122,272.5496,273.0661,10171.0
2020-05-18 14:00:00,296.0,296.4,295.98,296.3,13398.0,273.02,273.3889,273.0015,273.2967,13398.0
2020-05-18 14:05:00,296.35,296.53,296.17,296.23,7296.0,273.3428,273.5088,273.1768,273.2321,7296.0
2020-05-18 14:10:00,296.28,296.28,295.81,296.04,15509.0,273.2782,273.2782,272.8447,273.0569,15509.0
2020-05-18 14:15:00,296.14,296.23,295.82,296.07,12851.0,273.1491,273.2321,272.854,273.0845,12851.0
2020-05-18 14:20:00,296.09,296.18,295.85,295.95,9699.0,273.103,273.186,272.8816,272.9739,9699.0
2020-05-18 14:25:00,295.93,296.24,295.84,296.15,10662.0,272.9554,273.2413,272.8724,273.1583,10662.0
2020-05-18 14:30:00,296.08,296.15,295.64,295.65,10423.0,273.0938,273.1583,272.6879,272.6971,10423.0
2020-05-18 14:35:00,295.74,295.84,295.14,295.25,8056.0,272.7802,272.8724,272.2267,272.3282,8056.0
2020-05-18 14:40:00,295.3,295.38,295.04,295.2,15566.0,272.3743,272.4481,272.1345,272.2821,15566.0
2020-05-18 14:45:00,295.13,295.13,294.2,294.51,21926.0,272.2175,272.2175,271.3597,271.6457,21926.0
2020-05-18 14:50:00,294.39,294.41,293.65,294.0,22289.0,271.535,271.5534,270.8524,271.1752,22289.0
2020-05-18 14:55:00,293.91,293.99,293.25,293.25,25736.0,271.0922,271.166,270.4835,270.4835,25736.0
2020-05-18 15:00:00,293.38,293.56,293.07,293.1,26713.0,270.6034,270.7694,270.3174,270.3451,26713.0
2020-05-18 15:05:00,293.13,293.21,292.8,292.94,27827.0,270.3728,270.4466,270.0684,270.1975,27827.0
2020-05-18 15:10:00,292.91,292.95,292.5,292.69,24026.0,270.1699,270.2068,269.7917,269.9669,24026.0
2020-05-18 15:15:00,292.7,292.7,292.02,292.26,32967.0,269.9762,269.9762,269.349,269.5703,32967.0
2020-05-18 15:20:00,292.28,292.74,292.25,292.71,32593.0,269.5888,270.0131,269.5611,269.9854,32593.0
2020-05-18 15:25:00,292.72,293.56,292.62,293.47,29989.0,269.9946,270.7694,269.9024,270.6864,29989.0
2020-05-18 15:30:00,293.51,293.86,293.43,293.86,39028.0,270.7233,271.0461,270.6495,271.0461,39028.0
2020-05-18 15:35:00,293.82,294.63,293.82,294.49,51927.0,271.0092,271.7563,271.0092,271.6272,51927.0
2020-05-18 15:40:00,294.5,294.73,293.87,293.89,53411.0,271.6364,271.8486,271.0553,271.0738,53411.0
2020-05-18 15:45:00,293.93,294.36,293.84,294.05,61802.0,271.1107,271.5073,271.0277,271.2214,61802.0
2020-05-18 15:50:00,294.15,294.75,293.25,293.45,102559.0,271.3136,271.867,270.4835,270.6679,102559.0
2020-05-18 15:55:00,293.43,293.74,292.62,293.12,210112.0,270.6495,270.9354,269.9024,270.3636,210112.0
2020-05-19 09:30:00,290.74,292.45,289.74,291.01,101363.0,268.1683,269.7456,267.246,268.4174,101363.0
2020-05-19 09:35:00,290.82,291.58,290.61,291.43,37341.0,268.2421,268.9431,268.0484,268.8048,37341.0
2020-05-19 09:40:00,291.38,292.63,291.38,291.68,31651.0,268.7587,269.9116,268.7587,269.0354,31651.0
2020-05-19 09:45:00,291.66,292.06,291.03,291.64,25997.0,269.0169,269.3859,268.4358,268.9985,25997.0
2020-05-19 09:50:00,291.68,291.93,290.98,291.22,19559.0,269.0354,269.266,268.3897,268.6111,19559.0
2020-05-19 09:55:00,291.27,292.29,291.18,292.29,28835.0,268.6572,269.598,268.5742,269.598,28835.0
2020-05-19 10:00:00,292.35,293.53,292.35,292.79,28521.0,269.6533,270.7417,269.6533,270.0592,28521.0
2020-05-19 10:05:00,292.82,293.87,292.59,293.24,28662.0,270.0869,271.0553,269.8747,270.4742,28662.0
2020-05-19 10:10:00,293.05,293.98,292.98,293.66,27494.0,270.299,271.1568,270.2344,270.8616,27494.0
2020-05-19 10:15:00,293.57,293.71,293.08,293.56,24054.0,270.7786,270.9078,270.3267,270.7694,24054.0
2020-05-19 10:20:00,293.44,293.44,291.54,291.59,16716.0,270.6587,270.6587,268.9062,268.9523,16716.0
2020-05-19 10:25:00,291.63,292.0,291.23,291.8,13046.0,268.9892,269.3305,268.6203,269.146,13046.0
2020-05-19 10:30:00,291.81,292.65,291.81,292.32,24261.0,269.1553,269.9301,269.1553,269.6257,24261.0
2020-05-19 10:35:00,292.3,292.9,292.08,292.16,23990.0,269.6072,270.1606,269.4043,269.4781,23990.0
2020-05-19 10:40:00,292.22,292.22,290.89,291.52,20878.0,269.5334,269.5334,268.3067,268.8878,20878.0
2020-05-19 10:45:00,291.61,291.91,291.01,291.01,22647.0,268.9708,269.2475,268.4174,268.4174,22647.0
2020-05-19 10:50:00,291.07,292.1,291.07,292.1,21242.0,268.4727,269.4228,268.4727,269.4228,21242.0
2020-05-19 10:55:00,292.18,292.52,291.99,292.3,31806.0,269.4965,269.8101,269.3213,269.6072,31806.0
2020-05-19 11:00:00,292.3,292.3,291.61,292.22,17807.0,269.6072,269.6072,268.9708,269.5334,17807.0
2020-05-19 11:05:00,292.16,292.86,292.01,292.75,30443.0,269.4781,270.1238,269.3397,270.0223,30443.0
2020-05-19 11:10:00,292.75,292.75,292.0,292.09,21818.0,270.0223,270.0223,269.3305,269.4135,21818.0
2020-05-19 11:15:00,292.15,292.49,292.07,292.12,12623.0,269.4689,269.7825,269.3951,269.4412,12623.0
2020-05-19 11:20:00,292.08,292.48,292.02,292.47,18032.0,269.4043,269.7733,269.349,269.764,18032.0
2020-05-19 11:25:00,292.48,293.24,292.11,293.13,34031.0,269.7733,270.4742,269.432,270.3728,34031.0
2020-05-19 11:30:00,293.18,293.66,292.86,293.36,38893.0,270.4189,270.8616,270.1238,270.5849,38893.0
2020-05-19 11:35:00,293.28,293.46,292.84,293.11,22176.0,270.5111,270.6772,270.1053,270.3543,22176.0
2020-05-19 11:40:00,293.12,294.12,293.11,293.56,20281.0,270.3636,271.2859,270.3543,270.7694,20281.0
2020-05-19 11:45:00,293.58,294.63,293.58,294.22,23281.0,270.7879,271.7563,270.7879,271.3782,23281.0
2020-05-19 11:50:00,294.29,294.52,293.61,293.61,22024.0,271.4427,271.6549,270.8155,270.8155,22024.0
2020-05-19 11:55:00,293.65,293.69,292.8,293.07,32286.0,270.8524,270.8893,270.0684,270.3174,32286.0
2020-05-19 12:00:00,293.15,293.25,292.22,292.56,24492.0,270.3912,270.4835,269.5334,269.847,24492.0
2020-05-19 12:05:00,292.59,292.93,292.48,292.55,11729.0,269.8747,270.1883,269.7733,269.8378,11729.0
2020-05-19 12:10:00,292.52,292.64,292.28,292.3,15617.0,269.8101,269.9208,269.5888,269.6072,15617.0
2020-05-19 12:15:00,292.17,292.32,291.33,291.33,22188.0,269.4873,269.6257,268.7125,268.7125,22188.0
2020-05-19 12:20:00,291.4,291.75,291.35,291.49,17832.0,268.7771,269.0999,268.731,268.8601,17832.0
2020-05-19 12:25:00,291.52,291.69,291.05,291.2,11280.0,268.8878,269.0446,268.4543,268.5926,11280.0
2020-05-19 12:30:00,291.19,291.21,290.63,290.91,15669.0,268.5834,268.6018,268.0669,268.3251,15669.0
2020-05-19 12:35:00,290.96,291.11,290.91,290.91,11420.0,268.3713,268.5096,268.3251,268.3251,11420.0
2020-05-19 12:40:00,290.91,291.0,290.46,290.76,10122.0,268.3251,268.4082,267.9101,268.1868,10122.0
2020-05-19 12:45:00,290.68,291.75,290.67,291.57,12842.0,268.113,269.0999,268.1038,268.9339,12842.0
2020-05-19 12:50:00,291.57,291.59,291.29,291.39,9328.0,268.9339,268.9523,268.6756,268.7679,9328.0
2020-05-19 12:55:00,291.39,291.5,291.06,291.5,11402.0,268.7679,268.8693,268.4635,268.8693,11402.0
2020-05-19 13:00:00,291.47,292.25,291.38,292.2,19036.0,268.8417,269.5611,268.7587,269.515,19036.0
2020-05-19 13:05:00,292.19,292.22,291.93,292.19,9585.0,269.5058,269.5334,269.266,269.5058,9585.0
2020-05-19 13:10:00,292.15,292.18,291.75,291.79,11696.0,269.4689,269.4965,269.0999,269.1368,11696.0
2020-05-19 13:15:00,291.75,291.93,291.48,291.62,10205.0,269.0999,269.266,268.8509,268.98,10205.0
2020-05-19 13:20:00,291.48,291.54,291.36,291.44,7160.0,268.8509,268.9062,268.7402,268.814,7160.0
2020-05-19 13:25:00,291.43,291.88,291.42,291.77,9623.0,268.8048,269.2198,268.7955,269.1184,9623.0
2020-05-19 13:30:00,291.73,291.74,291.5,291.55,9696.0,269.0815,269.0907,268.8693,268.9155,9696.0
2020-05-19 13:35:00,291.56,291.63,291.49,291.62,7452.0,268.9247,268.9892,268.8601,268.98,7452.0
2020-05-19 13:40:00,291.63,291.64,290.99,291.09,9051.0,268.9892,268.9985,268.3989,268.4912,9051.0
2020-05-19 13:45:00,291.08,291.33,291.07,291.07,8415.0,268.4819,268.7125,268.4727,268.4727,8415.0
2020-05-19 13:50:00,291.21,291.21,290.75,290.75,7686.0,268.6018,268.6018,268.1776,268.1776,7686.0
2020-05-19 13:55:00,290.82,291.36,290.74,291.36,10146.0,268.2421,268.7402,268.1683,268.7402,10146.0
2020-05-19 14:00:00,291.39,291.99,291.35,291.99,22707.0,268.7679,269.3213,268.731,269.3213,22707.0
2020-05-19 14:05:00,291.91,292.32,291.85,292.21,19214.0,269.2475,269.6257,269.1922,269.5242,19214.0
2020-05-19 14:10:00,292.21,292.32,292.06,292.11,18411.0,269.5242,269.6257,269.3859,269.432,18411.0
2020-05-19 14:15:00,292.17,292.61,292.1,292.46,18385.0,269.4873,269.8932,269.4228,269.7548,18385.0
2020-05-19 14:20:00,292.51,292.88,292.46,292.72,31398.0,269.8009,270.1422,269.7548,269.9946,31398.0
2020-05-19 14:25:00,292.69,292.75,292.33,292.69,27098.0,269.9669,270.0223,269.6349,269.9669,27098.0
2020-05-19 14:30:00,292.68,293.14,292.6,293.12,27641.0,269.9577,270.382,269.8839,270.3636,27641.0
2020-05-19 14:35:00,293.05,293.14,293.03,293.12,19461.0,270.299,270.382,270.2806,270.3636,19461.0
2020-05-19 14:40:00,293.14,293.29,293.01,293.29,26448.0,270.382,270.5204,270.2621,270.5204,26448.0
2020-05-19 14:45:00,293.3,293.71,293.3,293.71,26103.0,270.5296,270.9078,270.5296,270.9078,26103.0
2020-05-19 14:50:00,293.69,293.71,292.86,292.9,22995.0,270.8893,270.9078,270.1238,270.1606,22995.0
2020-05-19 14:55:00,292.89,292.89,290.41,290.56,46266.0,270.1514,270.1514,267.864,268.0023,46266.0
2020-05-19 15:00:00,290.53,291.74,290.31,291.3,32467.0,267.9746,269.0907,267.7717,268.6849,32467.0
2020-05-19 15:05:00,291.28,291.56,291.04,291.46,21327.0,268.6664,268.9247,268.445,268.8324,21327.0
2020-05-19 15:10:00,291.42,291.85,291.2,291.55,27931.0,268.7955,269.1922,268.5926,268.9155,27931.0
2020-05-19 15:15:00,291.56,291.56,290.9,290.94,27761.0,268.9247,268.9247,268.3159,268.3528,27761.0
2020-05-19 15:20:00,290.99,290.99,289.88,289.92,48943.0,268.3989,268.3989,267.3751,267.412,48943.0
2020-05-19 15:25:00,289.93,290.65,289.82,290.63,45144.0,267.4212,268.0853,267.3198,268.0669,45144.0
2020-05-19 15:30:00,290.62,290.68,290.04,290.38,39677.0,268.0577,268.113,267.5227,267.8363,39677.0
2020-05-19 15:35:00,290.3,290.61,289.52,290.61,65262.0,267.7625,268.0484,267.0431,268.0484,65262.0
2020-05-19 15:40:00,290.54,290.96,290.25,290.59,38892.0,267.9839,268.3713,267.7164,268.03,38892.0
2020-05-19 15:45:00,290.55,290.96,290.0,290.08,41978.0,267.9931,268.3713,267.4858,267.5596,41978.0
2020-05-19 15:50:00,290.01,290.56,289.89,290.08,87028.0,267.495,268.0023,267.3843,267.5596,87028.0
2020-05-19 15:55:00,290.16,290.39,288.88,289.16,135007.0,267.6334,267.8455,266.4527,266.711,135007.0
2020-05-20 09:30:00,292.9,292.9,291.41,291.78,71703.0,270.1606,270.1606,268.7863,269.1276,71703.0
2020-05-20 09:35:00,291.78,292.04,290.05,291.33,32219.0,269.1276,269.3674,267.5319,268.7125,32219.0
2020-05-20 09:40:00,291.28,291.47,290.36,290.53,24177.0,268.6664,268.8417,267.8178,267.9746,24177.0
2020-05-20 09:45:00,290.68,291.16,290.22,290.25,14240.0,268.113,268.5557,267.6887,267.7164,14240.0
2020-05-20 09:50:00,290.33,290.59,289.66,290.19,17233.0,267.7902,268.03,267.1722,267.661,17233.0
2020-05-20 09:55:00,289.99,291.28,289.59,291.28,15283.0,267.4766,268.6664,267.1076,268.6664,15283.0
2020-05-20 10:00:00,291.08,291.44,290.47,290.5,13470.0,268.4819,268.814,267.9193,267.947,13470.0
2020-05-20 10:05:00,290.51,290.51,289.81,290.19,13231.0,267.9562,267.9562,267.3105,267.661,13231.0
2020-05-20 10:10:00,290.03,290.73,289.47,289.56,24601.0,267.5135,268.1591,266.9969,267.0799,24601.0
2020-05-20 10:15:00,289.55,290.08,289.37,290.01,34929.0,267.0707,267.5596,266.9047,267.495,34929.0
2020-05-20 10:20:00,290.07,290.81,290.07,290.65,17952.0,267.5504,268.2329,267.5504,268.0853,17952.0
2020-05-20 10:25:00,290.57,291.32,290.57,291.26,29629.0,268.0115,268.7033,268.0115,268.648,29629.0
2020-05-20 10:30:00,291.27,292.01,291.14,291.93,36515.0,268.6572,269.3397,268.5373,269.266,36515.0
2020-05-20 10:35:00,292.0,292.58,291.93,292.1,24211.0,269.3305,269.8655,269.266,269.4228,24211.0
2020-05-20 10:40:00,292.25,292.64,291.67,291.81,17511.0,269.5611,269.9208,269.0261,269.1553,17511.0
2020-05-20 10:45:00,291.81,292.01,291.68,291.72,17149.0,269.1553,269.3397,269.0354,269.0723,17149.0
2020-05-20 10:50:00,291.66,291.68,291.3,291.42,11113.0,269.0169,269.0354,268.6849,268.7955,11113.0
2020-05-20 10:55:00,291.48,291.59,290.64,290.64,10029.0,268.8509,268.9523,268.0761,268.0761,10029.0
2020-05-20 11:00:00,290.66,291.61,290.6,291.55,12154.0,268.0945,268.9708,268.0392,268.9155,12154.0
2020-05-20 11:05:00,291.47,291.92,291.41,291.6,16500.0,268.8417,269.2567,268.7863,268.9616,16500.0
2020-05-20 11:10:00,291.62,292.19,291.41,292.02,16721.0,268.98,269.5058,268.7863,269.349,16721.0
2020-05-20 11:15:00,291.92,292.43,291.8,292.29,16589.0,269.2567,269.7271,269.146,269.598,16589.0
2020-05-20 11:20:00,292.32,292.76,292.14,292.48,28831.0,269.6257,270.0315,269.4596,269.7733,28831.0
2020-05-20 11:25:00,292.52,292.55,291.93,292.0,24614.0,269.8101,269.8378,269.266,269.3305,24614.0
2020-05-20 11:30:00,292.0,292.24,291.83,291.97,12751.0,269.3305,269.5519,269.1737,269.3028,12751.0
2020-05-20 11:35:00,291.91,292.05,291.76,291.76,7858.0,269.2475,269.3766,269.1092,269.1092,7858.0
2020-05-20 11:40:00,291.72,291.72,291.4,291.41,8937.0,269.0723,269.0723,268.7771,268.7863,8937.0
2020-05-20 11:45:00,291.44,292.02,291.44,291.72,21253.0,268.814,269.349,268.814,269.0723,21253.0
2020-05-20 11:50:00,291.66,291.81,291.34,291.34,13941.0,269.0169,269.1553,268.7218,268.7218,13941.0
2020-05-20 11:55:00,291.37,291.44,291.16,291.43,10179.0,268.7494,268.814,268.5557,268.8048,10179.0
2020-05-20 12:00:00,291.45,291.51,291.16,291.45,17819.0,268.8232,268.8786,268.5557,268.8232,17819.0
2020-05-20 12:05:00,291.37,291.7,291.12,291.16,19579.0,268.7494,269.0538,268.5188,268.5557,19579.0
2020-05-20 12:10:00,291.13,291.33,290.88,291.26,17651.0,268.5281,268.7125,268.2975,268.648,17651.0
2020-05-20 12:15:00,291.26,291.26,290.75,290.75,17961.0,268.648,268.648,268.1776,268.1776,17961.0
2020-05-20 12:20:00,290.86,290.86,289.94,289.99,24044.0,268.279,268.279,267.4304,267.4766,24044.0
2020-05-20 12:25:00,290.04,290.26,289.79,290.08,12660.0,267.5227,267.7256,267.2921,267.5596,12660.0
2020-05-20 12:30:00,290.11,290.29,289.98,290.17,11685.0,267.5872,267.7533,267.4673,267.6426,11685.0
2020-05-20 12:35:00,290.21,290.6,290.07,290.49,9453.0,267.6795,268.0392,267.5504,267.9377,9453.0
2020-05-20 12:40:00,290.47,290.55,289.39,289.76,20321.0,267.9193,267.9931,266.9231,267.2644,20321.0
2020-05-20 12:45:00,289.76,290.34,289.68,290.34,15061.0,267.2644,267.7994,267.1906,267.7994,15061.0
2020-05-20 12:50:00,290.3,290.35,290.14,290.19,10193.0,267.7625,267.8086,267.6149,267.661,10193.0
2020-05-20 12:55:00,290.22,290.44,289.99,290.4,6479.0,267.6887,267.8916,267.4766,267.8547,6479.0
2020-05-20 13:00:00,290.46,290.5,290.22,290.33,7118.0,267.9101,267.947,267.6887,267.7902,7118.0
2020-05-20 13:05:00,290.34,290.45,289.79,289.79,12256.0,267.7994,267.9009,267.2921,267.2921,12256.0
2020-05-20 13:10:00,289.9,290.48,289.9,290.28,12741.0,267.3936,267.9285,267.3936,267.7441,12741.0
2020-05-20 13:15:00,290.26,290.63,290.11,290.11,11031.0,267.7256,268.0669,267.5872,267.5872,11031.0
2020-05-20 13:20:00,290.1,290.29,289.72,290.05,19894.0,267.578,267.7533,267.2275,267.5319,19894.0
2020-05-20 13:25:00,289.82,290.02,289.58,289.76,11154.0,267.3198,267.5042,267.0984,267.2644,11154.0
2020-05-20 13:30:00,289.84,290.08,289.74,289.84,9440.0,267.3382,267.5596,267.246,267.3382,9440.0
2020-05-20 13:35:00,289.9,290.03,289.77,289.86,12939.0,267.3936,267.5135,267.2736,267.3567,12939.0
2020-05-20 13:40:00,289.96,289.96,289.59,289.69,17171.0,267.4489,267.4489,267.1076,267.1999,17171.0
2020-05-20 13:45:00,289.7,289.76,289.4,289.54,14504.0,267.2091,267.2644,266.9324,267.0615,14504.0
2020-05-20 13:50:00,289.57,289.57,288.83,289.04,20169.0,267.0892,267.0892,266.4066,266.6003,20169.0
2020-05-20 13:55:00,289.07,289.07,288.78,288.95,17237.0,266.628,266.628,266.3605,266.5173,17237.0
2020-05-20 14:00:00,288.95,289.04,288.4,288.88,16322.0,266.5173,266.6003,266.01,266.4527,16322.0
2020-05-20 14:05:00,288.95,289.09,288.3,288.35,22958.0,266.5173,266.6464,265.9178,265.9639,22958.0
2020-05-20 14:10:00,288.38,288.66,288.23,288.34,14021.0,265.9916,266.2498,265.8532,265.9547,14021.0
2020-05-20 14:15:00,288.42,288.45,287.86,287.9,28254.0,266.0285,266.0561,265.5119,265.5488,28254.0
2020-05-20 14:20:00,287.98,288.23,287.93,288.18,27498.0,265.6226,265.8532,265.5765,265.8071,27498.0
2020-05-20 14:25:00,288.13,288.35,288.06,288.06,23304.0,265.761,265.9639,265.6964,265.6964,23304.0
2020-05-20 14:30:00,288.01,288.52,287.91,288.47,52744.0,265.6503,266.1207,265.558,266.0746,52744.0
2020-05-20 14:35:00,288.43,289.0,288.29,289.0,20605.0,266.0377,266.5634,265.9085,266.5634,20605.0
2020-05-20 14:40:00,289.0,289.03,288.32,288.46,19477.0,266.5634,266.5911,265.9362,266.0653,19477.0
2020-05-20 14:45:00,288.52,288.62,288.31,288.47,32644.0,266.1207,266.2129,265.927,266.0746,32644.0
2020-05-20 14:50:00,288.48,288.91,288.29,288.9,31808.0,266.0838,266.4804,265.9085,266.4712,31808.0
2020-05-20 14:55:00,288.85,288.96,288.53,288.53,14099.0,266.4251,266.5265,266.1299,266.1299,14099.0
2020-05-20 15:00:00,288.51,288.72,288.32,288.37,43618.0,266.1115,266.3052,265.9362,265.9823,43618.0
2020-05-20 15:05:00,288.35,288.5,288.11,288.23,17314.0,265.9639,266.1022,265.7425,265.8532,17314.0
2020-05-20 15:10:00,288.24,288.24,287.25,287.48,31986.0,265.8624,265.8624,264.9493,265.1614,31986.0
2020-05-20 15:15:00,287.54,287.8,287.34,287.8,20023.0,265.2168,265.4566,265.0323,265.4566,20023.0
2020-05-20 15:20:00,287.81,288.2,287.74,287.97,27023.0,265.4658,265.8255,265.4012,265.6134,27023.0
2020-05-20 15:25:00,287.94,288.05,287.83,288.05,44865.0,265.5857,265.6872,265.4843,265.6872,44865.0
2020-05-20 15:30:00,288.05,288.05,287.57,287.76,43359.0,265.6872,265.6872,265.2444,265.4197,43359.0
2020-05-20 15:35:00,287.74,288.09,287.74,287.9,57007.0,265.4012,265.7241,265.4012,265.5488,57007.0
2020-05-20 15:40:00,287.88,287.88,287.32,287.47,30251.0,265.5304,265.5304,265.0139,265.1522,30251.0
2020-05-20 15:45:00,287.44,287.56,286.7,287.35,62198.0,265.1245,265.2352,264.442,265.0415,62198.0
2020-05-20 15:50:00,287.28,287.35,286.71,287.31,122585.0,264.977,265.0415,264.4512,265.0046,122585.0
2020-05-20 15:55:00,287.31,288.59,287.3,287.98,154991.0,265.0046,266.1853,264.9954,265.6226,154991.0
2020-05-21 09:30:00,286.04,288.12,285.71,286.02,78799.0,263.8332,265.7517,263.5288,263.8148,78799.0
2020-05-21 09:35:00,286.16,286.56,285.76,285.98,38513.0,263.9439,264.3129,263.575,263.7779,38513.0
2020-05-21 09:40:00,286.0,287.41,285.77,286.06,59946.0,263.7963,265.0969,263.5842,263.8517,59946.0
2020-05-21 09:45:00,286.21,286.21,285.4,285.88,26222.0,263.99,263.99,263.2429,263.6856,26222.0
2020-05-21 09:50:00,285.95,286.13,284.93,285.57,38078.0,263.7502,263.9162,262.8094,263.3997,38078.0
2020-05-21 09:55:00,285.48,286.61,285.41,286.5,52951.0,263.3167,264.359,263.2521,264.2575,52951.0
2020-05-21 10:00:00,286.54,286.98,286.01,286.01,29689.0,264.2944,264.7002,263.8056,263.8056,29689.0
2020-05-21 10:05:00,286.14,286.55,286.14,286.48,22138.0,263.9255,264.3036,263.9255,264.2391,22138.0
2020-05-21 10:10:00,286.43,287.73,286.39,287.61,45470.0,264.1929,265.392,264.1561,265.2813,45470.0
2020-05-21 10:15:00,287.61,288.55,287.29,288.49,29636.0,265.2813,266.1484,264.9862,266.093,29636.0
2020-05-21 10:20:00,288.54,289.84,288.24,289.71,39824.0,266.1391,267.3382,265.8624,267.2183,39824.0
2020-05-21 10:25:00,289.67,290.13,288.9,289.25,41984.0,267.1814,267.6057,266.4712,266.794,41984.0
2020-05-21 10:30:00,289.26,289.26,288.59,288.76,20557.0,266.8032,266.8032,266.1853,266.3421,20557.0
2020-05-21 10:35:00,288.66,288.75,288.16,288.18,15156.0,266.2498,266.3328,265.7886,265.8071,15156.0
2020-05-21 10:40:00,288.27,289.13,288.12,289.11,42774.0,265.8901,266.6833,265.7517,266.6649,42774.0
2020-05-21 10:45:00,289.1,289.56,288.89,288.98,30123.0,266.6557,267.0799,266.462,266.545,30123.0
2020-05-21 10:50:00,288.93,289.07,288.86,289.02,17608.0,266.4989,266.628,266.4343,266.5819,17608.0
2020-05-21 10:55:00,288.91,289.53,288.91,288.94,32186.0,266.4804,267.0523,266.4804,266.5081,32186.0
2020-05-21 11:00:00,288.85,288.85,287.77,287.88,24050.0,266.4251,266.4251,265.4289,265.5304,24050.0
2020-05-21 11:05:00,287.82,288.03,287.58,287.61,20239.0,265.475,265.6687,265.2537,265.2813,20239.0
2020-05-21 11:10:00,287.62,287.94,287.53,287.8,32221.0,265.2906,265.5857,265.2075,265.4566,32221.0
2020-05-21 11:15:00,287.76,288.06,287.5,287.51,27726.0,265.4197,265.6964,265.1799,265.1891,27726.0
2020-05-21 11:20:00,287.63,288.07,287.62,287.88,18026.0,265.2998,265.7056,265.2906,265.5304,18026.0
2020-05-21 11:25:00,287.82,287.86,287.58,287.7,29324.0,265.475,265.5119,265.2537,265.3643,29324.0
2020-05-21 11:30:00,287.69,288.19,287.69,287.98,31097.0,265.3551,265.8163,265.3551,265.6226,31097.0
2020-05-21 11:35:00,288.01,288.06,287.88,287.94,30986.0,265.6503,265.6964,265.5304,265.5857,30986.0
2020-05-21 11:40:00,287.94,288.28,287.91,288.16,53328.0,265.5857,265.8993,265.558,265.7886,53328.0
2020-05-21 11:45:00,288.16,288.3,287.77,287.77,35096.0,265.7886,265.9178,265.4289,265.4289,35096.0
2020-05-21 11:50:00,287.88,288.05,287.72,287.77,17783.0,265.5304,265.6872,265.3828,265.4289,17783.0
2020-05-21 11:55:00,287.71,287.93,287.57,287.76,10995.0,265.3736,265.5765,265.2444,265.4197,10995.0
2020-05-21 12:00:00,287.76,288.59,287.76,288.53,34418.0,265.4197,266.1853,265.4197,266.1299,34418.0
2020-05-21 12:05:00,288.53,288.77,288.45,288.63,32217.0,266.1299,266.3513,266.0561,266.2221,32217.0
2020-05-21 12:10:00,288.6,289.06,288.55,288.99,18506.0,266.1945,266.6188,266.1484,266.5542,18506.0
2020-05-21 12:15:00,289.0,289.12,288.71,288.87,50072.0,266.5634,266.6741,266.2959,266.4435,50072.0
2020-05-21 12:20:00,288.78,289.09,288.78,289.01,23750.0,266.3605,266.6464,266.3605,266.5726,23750.0
2020-05-21 12:25:00,288.99,289.08,288.44,288.44,23715.0,266.5542,266.6372,266.0469,266.0469,23715.0
2020-05-21 12:30:00,288.44,288.7,288.14,288.3,14344.0,266.0469,266.2867,265.7702,265.9178,14344.0
2020-05-21 12:35:00,288.39,288.4,287.66,287.74,14981.0,266.0008,266.01,265.3275,265.4012,14981.0
2020-05-21 12:40:00,287.75,287.82,287.6,287.75,22790.0,265.4105,265.475,265.2721,265.4105,22790.0
2020-05-21 12:45:00,287.64,288.48,287.59,288.2,30388.0,265.309,266.0838,265.2629,265.8255,30388.0
2020-05-21 12:50:00,288.14,288.27,287.9,288.2,24631.0,265.7702,265.8901,265.5488,265.8255,24631.0
2020-05-21 12:55:00,288.19,288.29,288.01,288.12,27476.0,265.8163,265.9085,265.6503,265.7517,27476.0
2020-05-21 13:00:00,288.15,288.45,287.91,288.16,41367.0,265.7794,266.0561,265.558,265.7886,41367.0
2020-05-21 13:05:00,288.1,288.24,287.87,287.94,13515.0,265.7333,265.8624,265.5212,265.5857,13515.0
2020-05-21 13:10:00,287.99,288.09,287.89,287.92,39051.0,265.6318,265.7241,265.5396,265.5673,39051.0
2020-05-21 13:15:00,287.93,288.04,287.7,287.7,26541.0,265.5765,265.678,265.3643,265.3643,26541.0
2020-05-21 13:20:00,287.74,287.74,287.39,287.44,19187.0,265.4012,265.4012,265.0784,265.1245,19187.0
2020-05-21 13:25:00,287.44,287.49,286.96,287.23,17411.0,265.1245,265.1707,264.6818,264.9308,17411.0
2020-05-21 13:30:00,287.3,287.56,287.18,287.5,25936.0,264.9954,265.2352,264.8847,265.1799,25936.0
2020-05-21 13:35:00,287.45,287.81,287.38,287.48,44822.0,265.1338,265.4658,265.0692,265.1614,44822.0
2020-05-21 13:40:00,287.41,287.53,287.14,287.52,18834.0,265.0969,265.2075,264.8478,265.1983,18834.0
2020-05-21 13:45:00,287.51,287.6,287.43,287.5,34005.0,265.1891,265.2721,265.1153,265.1799,34005.0
2020-05-21 13:50:00,287.42,287.63,287.24,287.24,24679.0,265.1061,265.2998,264.9401,264.9401,24679.0
2020-05-21 13:55:00,287.2,287.94,287.2,287.88,13899.0,264.9032,265.5857,264.9032,265.5304,13899.0
2020-05-21 14:00:00,287.82,288.04,287.76,288.0,26853.0,265.475,265.678,265.4197,265.6411,26853.0
2020-05-21 14:05:00,288.0,288.94,287.99,288.88,49812.0,265.6411,266.5081,265.6318,266.4527,49812.0
2020-05-21 14:10:00,288.9,289.01,288.54,288.69,16069.0,266.4712,266.5726,266.1391,266.2775,16069.0
2020-05-21 14:15:00,288.69,288.87,288.54,288.6,8532.0,266.2775,266.4435,266.1391,266.1945,8532.0
2020-05-21 14:20:00,288.69,288.79,288.64,288.75,16293.0,266.2775,266.3697,266.2314,266.3328,16293.0
2020-05-21 14:25:00,288.72,288.73,288.21,288.36,11761.0,266.3052,266.3144,265.8348,265.9731,11761.0
2020-05-21 14:30:00,288.39,288.54,288.22,288.22,15677.0,266.0008,266.1391,265.844,265.844,15677.0
2020-05-21 14:35:00,288.25,288.27,287.0,287.28,44378.0,265.8716,265.8901,264.7187,264.977,44378.0
2020-05-21 14:40:00,287.28,287.56,287.28,287.47,23215.0,264.977,265.2352,264.977,265.1522,23215.0
2020-05-21 14:45:00,287.46,287.46,286.82,286.91,20050.0,265.143,265.143,264.5527,264.6357,20050.0
2020-05-21 14:50:00,287.0,287.05,286.77,286.94,35156.0,264.7187,264.7648,264.5065,264.6634,35156.0
2020-05-21 14:55:00,286.92,287.12,286.6,286.6,24978.0,264.6449,264.8294,264.3497,264.3497,24978.0
2020-05-21 15:00:00,286.59,287.12,286.49,286.7,25758.0,264.3405,264.8294,264.2483,264.442,25758.0
2020-05-21 15:05:00,286.7,286.79,286.51,286.71,29023.0,264.442,264.525,264.2667,264.4512,29023.0
2020-05-21 15:10:00,286.69,287.13,286.45,287.13,59804.0,264.4328,264.8386,264.2114,264.8386,59804.0
2020-05-21 15:15:00,287.11,287.12,286.8,287.0,40735.0,264.8202,264.8294,264.5342,264.7187,40735.0
2020-05-21 15:20:00,287.0,287.66,286.96,287.64,38623.0,264.7187,265.3275,264.6818,265.309,38623.0
2020-05-21 15:25:00,287.71,287.75,287.23,287.39,23266.0,265.3736,265.4105,264.9308,265.0784,23266.0
2020-05-21 15:30:00,287.38,287.46,286.9,287.0,49758.0,265.0692,265.143,264.6265,264.7187,49758.0
2020-05-21 15:35:00,287.01,287.99,286.75,287.91,44497.0,264.7279,265.6318,264.4881,265.558,44497.0
2020-05-21 15:40:00,287.92,287.92,287.52,287.75,36683.0,265.5673,265.5673,265.1983,265.4105,36683.0
2020-05-21 15:45:00,287.75,287.79,287.23,287.54,42599.0,265.4105,265.4474,264.9308,265.2168,42599.0
2020-05-21 15:50:00,287.75,287.75,286.7,286.98,65353.0,265.4105,265.4105,264.442,264.7002,65353.0
2020-05-21 15:55:00,286.98,287.69,286.6,286.91,196292.0,264.7002,265.3551,264.3497,264.6357,196292.0
2020-05-22 09:30:00,287.3,287.79,285.23,286.25,52709.0,264.9954,265.4474,263.0861,264.0269,52709.0
2020-05-22 09:35:00,286.27,286.27,284.79,285.02,26697.0,264.0454,264.0454,262.6803,262.8924,26697.0
2020-05-22 09:40:00,285.26,285.58,285.07,285.15,59892.0,263.1138,263.4089,262.9385,263.0123,59892.0
2020-05-22 09:45:00,285.09,285.49,284.95,285.36,43808.0,262.957,263.3259,262.8278,263.206,43808.0
2020-05-22 09:50:00,285.4,285.58,284.91,285.28,64614.0,263.2429,263.4089,262.791,263.1322,64614.0
2020-05-22 09:55:00,285.25,285.36,284.91,285.17,29234.0,263.1046,263.206,262.791,263.0308,29234.0
2020-05-22 10:00:00,285.22,285.56,285.02,285.3,46458.0,263.0769,263.3905,262.8924,263.1507,46458.0
2020-05-22 10:05:00,285.26,285.76,285.11,285.72,42262.0,263.1138,263.575,262.9754,263.5381,42262.0
2020-05-22 10:10:00,285.68,286.59,285.53,286.42,61996.0,263.5012,264.3405,263.3628,264.1837,61996.0
2020-05-22 10:15:00,286.36,287.07,286.15,286.4,54625.0,264.1284,264.7833,263.9347,264.1653,54625.0
2020-05-22 10:20:00,286.42,286.84,286.39,286.74,29090.0,264.1837,264.5711,264.1561,264.4789,29090.0
2020-05-22 10:25:00,286.7,287.01,286.63,286.96,40309.0,264.442,264.7279,264.3774,264.6818,40309.0
2020-05-22 10:30:00,286.99,287.08,286.87,286.98,40386.0,264.7095,264.7925,264.5988,264.7002,40386.0
2020-05-22 10:35:00,286.99,287.68,286.65,287.68,28243.0,264.7095,265.3459,264.3959,265.3459,28243.0
2020-05-22 10:40:00,287.8,288.09,287.73,288.0,31571.0,265.4566,265.7241,265.392,265.6411,31571.0
2020-05-22 10:45:00,288.0,288.03,287.48,287.5,22070.0,265.6411,265.6687,265.1614,265.1799,22070.0
2020-05-22 10:50:00,287.45,287.45,286.81,286.98,29424.0,265.1338,265.1338,264.5434,264.7002,29424.0
2020-05-22 10:55:00,287.0,287.02,286.58,286.68,21617.0,264.7187,264.7371,264.3313,264.4235,21617.0
2020-05-22 11:00:00,286.6,287.53,286.6,287.1,22254.0,264.3497,265.2075,264.3497,264.8109,22254.0
2020-05-22 11:05:00,287.06,287.06,286.87,286.9,21081.0,264.774,264.774,264.5988,264.6265,21081.0
2020-05-22 11:10:00,286.88,287.03,286.7,286.95,31155.0,264.608,264.7464,264.442,264.6726,31155.0
2020-05-22 11:15:00,286.96,287.72,286.83,287.49,25765.0,264.6818,265.3828,264.5619,265.1707,25765.0
2020-05-22 11:20:00,287.5,287.52,287.22,287.37,17410.0,265.1799,265.1983,264.9216,265.06,17410.0
2020-05-22 11:25:00,287.39,287.59,286.92,287.4,32093.0,265.0784,265.2629,264.6449,265.0876,32093.0
2020-05-22 11:30:00,287.4,287.48,286.92,286.95,9876.0,265.0876,265.1614,264.6449,264.6726,9876.0
2020-05-22 11:35:00,286.92,287.62,286.81,287.35,17475.0,264.6449,265.2906,264.5434,265.0415,17475.0
2020-05-22 11:40:00,287.45,287.93,287.4,287.51,13948.0,265.1338,265.5765,265.0876,265.1891,13948.0
2020-05-22 11:45:00,287.45,287.6,286.9,286.91,18486.0,265.1338,265.2721,264.6265,264.6357,18486.0
2020-05-22 11:50:00,286.87,286.87,286.46,286.53,11083.0,264.5988,264.5988,264.2206,264.2852,11083.0
2020-05-22 11:55:00,286.48,286.64,286.34,286.6,10365.0,264.2391,264.3866,264.1099,264.3497,10365.0
2020-05-22 12:00:00,286.59,286.9,286.21,286.22,14556.0,264.3405,264.6265,263.99,263.9992,14556.0
2020-05-22 12:05:00,286.26,286.57,286.23,286.27,11327.0,264.0361,264.3221,264.0085,264.0454,11327.0
2020-05-22 12:10:00,286.23,286.24,285.13,285.49,24942.0,264.0085,264.0177,262.9939,263.3259,24942.0
2020-05-22 12:15:00,285.52,286.9,285.52,286.9,11277.0,263.3536,264.6265,263.3536,264.6265,11277.0
2020-05-22 12:20:00,286.87,287.11,286.81,286.94,19422.0,264.5988,264.8202,264.5434,264.6634,19422.0
2020-05-22 12:25:00,286.94,287.21,286.73,287.21,12293.0,264.6634,264.9124,264.4697,264.9124,12293.0
2020-05-22 12:30:00,287.2,287.37,287.16,287.25,9065.0,264.9032,265.06,264.8663,264.9493,9065.0
2020-05-22 12:35:00,287.32,288.38,287.31,288.33,25033.0,265.0139,265.9916,265.0046,265.9454,25033.0
2020-05-22 12:40:00,288.41,288.42,288.08,288.08,12489.0,266.0192,266.0285,265.7148,265.7148,12489.0
2020-05-22 12:45:00,288.07,288.08,287.67,287.67,15243.0,265.7056,265.7148,265.3367,265.3367,15243.0
2020-05-22 12:50:00,287.62,287.74,287.53,287.59,8508.0,265.2906,265.4012,265.2075,265.2629,8508.0
2020-05-22 12:55:00,287.62,287.96,287.55,287.73,11064.0,265.2906,265.6042,265.226,265.392,11064.0
2020-05-22 13:00:00,287.76,287.82,287.58,287.65,10372.0,265.4197,265.475,265.2537,265.3182,10372.0
2020-05-22 13:05:00,287.62,287.66,287.39,287.41,10133.0,265.2906,265.3275,265.0784,265.0969,10133.0
2020-05-22 13:10:00,287.42,287.6,287.32,287.56,13982.0,265.1061,265.2721,265.0139,265.2352,13982.0
2020-05-22 13:15:00,287.6,288.24,287.59,288.11,15305.0,265.2721,265.8624,265.2629,265.7425,15305.0
2020-05-22 13:20:00,288.15,288.65,288.02,288.65,9084.0,265.7794,266.2406,265.6595,266.2406,9084.0
2020-05-22 13:25:00,288.66,288.72,287.99,288.08,10054.0,266.2498,266.3052,265.6318,265.7148,10054.0
2020-05-22 13:30:00,288.09,288.27,288.0,288.0,9233.0,265.7241,265.8901,265.6411,265.6411,9233.0
2020-05-22 13:35:00,287.98,288.03,287.75,287.82,9392.0,265.6226,265.6687,265.4105,265.475,9392.0
2020-05-22 13:40:00,287.84,288.25,287.73,288.25,13368.0,265.4935,265.8716,265.392,265.8716,13368.0
2020-05-22 13:45:00,288.29,288.4,288.1,288.1,11409.0,265.9085,266.01,265.7333,265.7333,11409.0
2020-05-22 13:50:00,288.08,288.1,287.86,287.94,15111.0,265.7148,265.7333,265.5119,265.5857,15111.0
2020-05-22 13:55:00,287.91,288.2,287.87,288.08,13544.0,265.558,265.8255,265.5212,265.7148,13544.0
2020-05-22 14:00:00,288.11,288.45,288.0,288.38,13603.0,265.7425,266.0561,265.6411,265.9916,13603.0
2020-05-22 14:05:00,288.4,289.23,288.34,289.1,27938.0,266.01,266.7756,265.9547,266.6557,27938.0
2020-05-22 14:10:00,288.99,289.46,288.9,289.17,19927.0,266.5542,266.9877,266.4712,266.7202,19927.0
2020-05-22 14:15:00,289.09,289.18,288.43,288.48,13594.0,266.6464,266.7294,266.0377,266.0838,13594.0
2020-05-22 14:20:00,288.48,288.48,288.26,288.36,8063.0,266.0838,266.0838,265.8809,265.9731,8063.0
2020-05-22 14:25:00,288.39,288.42,288.07,288.1,12802.0,266.0008,266.0285,265.7056,265.7333,12802.0
2020-05-22 14:30:00,288.1,288.85,288.07,288.81,12732.0,265.7333,266.4251,265.7056,266.3882,12732.0
2020-05-22 14:35:00,288.83,288.93,288.72,288.91,10874.0,266.4066,266.4989,266.3052,266.4804,10874.0
2020-05-22 14:40:00,288.87,289.03,288.38,288.48,16018.0,266.4435,266.5911,265.9916,266.0838,16018.0
2020-05-22 14:45:00,288.47,288.62,288.3,288.46,10516.0,266.0746,266.2129,265.9178,266.0653,10516.0
2020-05-22 14:50:00,288.56,288.62,288.46,288.55,7673.0,266.1576,266.2129,266.0653,266.1484,7673.0
2020-05-22 14:55:00,288.53,289.17,288.53,289.11,13399.0,266.1299,266.7202,266.1299,266.6649,13399.0
2020-05-22 15:00:00,289.09,289.17,288.12,288.54,22948.0,266.6464,266.7202,265.7517,266.1391,22948.0
2020-05-22 15:05:00,288.46,288.93,288.41,288.89,15441.0,266.0653,266.4989,266.0192,266.462,15441.0
2020-05-22 15:10:00,288.9,288.9,288.41,288.49,12409.0,266.4712,266.4712,266.0192,266.093,12409.0
2020-05-22 15:15:00,288.49,288.5,288.05,288.1,10757.0,266.093,266.1022,265.6872,265.7333,10757.0
2020-05-22 15:20:00,288.15,288.67,288.1,288.4,26056.0,265.7794,266.259,265.7333,266.01,26056.0
2020-05-22 15:25:00,288.45,288.56,288.26,288.46,21156.0,266.0561,266.1576,265.8809,266.0653,21156.0
2020-05-22 15:30:00,288.4,289.02,288.38,288.99,26504.0,266.01,266.5819,265.9916,266.5542,26504.0
2020-05-22 15:35:00,288.95,288.98,288.79,288.92,24358.0,266.5173,266.545,266.3697,266.4896,24358.0
2020-05-22 15:40:00,288.89,289.25,288.68,289.2,28194.0,266.462,266.794,266.2683,266.7479,28194.0
2020-05-22 15:45:00,289.19,289.6,289.17,289.48,41579.0,266.7387,267.1168,266.7202,267.0062,41579.0
2020-05-22 15:50:00,289.56,289.56,289.04,289.44,54988.0,267.0799,267.0799,266.6003,266.9693,54988.0
2020-05-22 15:55:00,289.45,290.24,289.31,289.98,124029.0,266.9785,267.7072,266.8494,267.4673,124029.0
2020-05-26 09:30:00,296.5,296.95,293.62,294.08,122587.0,273.4812,273.8962,270.8247,271.249,122587.0
2020-05-26 09:35:00,294.16,294.73,293.6,293.71,31363.0,271.3228,271.8486,270.8063,270.9078,31363.0
2020-05-26 09:40:00,293.52,294.04,293.07,293.88,40162.0,270.7325,271.2121,270.3174,271.0646,40162.0
2020-05-26 09:45:00,293.9,294.92,293.9,294.82,47391.0,271.083,272.0238,271.083,271.9316,47391.0
2020-05-26 09:50:00,294.88,295.49,294.76,295.06,58478.0,271.9869,272.5496,271.8762,272.153,58478.0
2020-05-26 09:55:00,294.99,295.73,294.43,294.58,31379.0,272.0884,272.7709,271.5719,271.7102,31379.0
2020-05-26 10:00:00,294.56,294.62,293.61,294.17,32251.0,271.6918,271.7471,270.8155,271.332,32251.0
2020-05-26 10:05:00,294.15,294.49,293.81,294.14,27845.0,271.3136,271.6272,271.0,271.3044,27845.0
2020-05-26 10:10:00,294.11,294.96,294.0,294.44,32651.0,271.2767,272.0607,271.1752,271.5811,32651.0
2020-05-26 10:15:00,294.52,294.79,294.15,294.38,19600.0,271.6549,271.9039,271.3136,271.5257,19600.0
2020-05-26 10:20:00,294.35,294.63,293.6,293.84,23502.0,271.4981,271.7563,270.8063,271.0277,23502.0
2020-05-26 10:25:00,293.89,294.09,293.67,293.95,18516.0,271.0738,271.2583,270.8709,271.1291,18516.0
2020-05-26 10:30:00,293.99,294.95,293.91,294.7,22973.0,271.166,272.0515,271.0922,271.8209,22973.0
2020-05-26 10:35:00,294.76,295.16,294.58,294.59,20561.0,271.8762,272.2452,271.7102,271.7194,20561.0
2020-05-26 10:40:00,294.5,294.66,293.78,293.93,17835.0,271.6364,271.784,270.9723,271.1107,17835.0
2020-05-26 10:45:00,293.96,294.57,293.87,293.98,17768.0,271.1384,271.701,271.0553,271.1568,17768.0
2020-05-26 10:50:00,294.08,294.62,293.98,294.24,17865.0,271.249,271.7471,271.1568,271.3966,17865.0
2020-05-26 10:55:00,294.18,294.82,294.11,294.73,14884.0,271.3413,271.9316,271.2767,271.8486,14884.0
2020-05-26 11:00:00,294.72,295.14,294.58,294.58,18055.0,271.8393,272.2267,271.7102,271.7102,18055.0
2020-05-26 11:05:00,294.54,294.57,294.11,294.14,16235.0,271.6733,271.701,271.2767,271.3044,16235.0
2020-05-26 11:10:00,294.13,294.75,293.88,294.63,17776.0,271.2952,271.867,271.0646,271.7563,17776.0
2020-05-26 11:15:00,294.58,294.99,294.09,294.25,20687.0,271.7102,272.0884,271.2583,271.4058,20687.0
2020-05-26 11:20:00,294.29,294.29,293.34,293.58,16229.0,271.4427,271.4427,270.5665,270.7879,16229.0
2020-05-26 11:25:00,293.57,293.73,293.0,293.44,17945.0,270.7786,270.9262,270.2529,270.6587,17945.0
2020-05-26 11:30:00,293.36,293.36,292.66,292.93,11570.0,270.5849,270.5849,269.9393,270.1883,11570.0
2020-05-26 11:35:00,292.87,292.99,292.54,292.97,11755.0,270.133,270.2437,269.8286,270.2252,11755.0
2020-05-26 11:40:00,293.0,293.02,292.62,292.76,16016.0,270.2529,270.2713,269.9024,270.0315,16016.0
2020-05-26 11:45:00,292.75,293.48,292.5,293.4,11173.0,270.0223,270.6956,269.7917,270.6218,11173.0
2020-05-26 11:50:00,293.38,294.32,293.34,294.29,25252.0,270.6034,271.4704,270.5665,271.4427,25252.0
2020-05-26 11:55:00,294.27,294.34,293.71,294.11,13155.0,271.4243,271.4889,270.9078,271.2767,13155.0
2020-05-26 12:00:00,294.13,294.41,294.06,294.18,22615.0,271.2952,271.5534,271.2306,271.3413,22615.0
2020-05-26 12:05:00,294.15,294.15,293.51,293.74,12126.0,271.3136,271.3136,270.7233,270.9354,12126.0
2020-05-26 12:10:00,293.61,294.31,293.61,294.14,15920.0,270.8155,271.4612,270.8155,271.3044,15920.0
2020-05-26 12:15:00,294.18,294.36,293.73,293.8,23872.0,271.3413,271.5073,270.9262,270.9908,23872.0
2020-05-26 12:20:00,293.69,293.86,293.41,293.74,11163.0,270.8893,271.0461,270.6311,270.9354,11163.0
2020-05-26 12:25:00,293.77,293.87,293.57,293.82,11789.0,270.9631,271.0553,270.7786,271.0092,11789.0
2020-05-26 12:30:00,293.83,294.22,293.82,294.14,20521.0,271.0184,271.3782,271.0092,271.3044,20521.0
2020-05-26 12:35:00,294.11,294.82,294.07,294.82,19994.0,271.2767,271.9316,271.2398,271.9316,19994.0
2020-05-26 12:40:00,294.85,295.19,294.84,295.0,19106.0,271.9593,272.2729,271.95,272.0976,19106.0
2020-05-26 12:45:00,294.95,295.15,294.68,295.12,14642.0,272.0515,272.236,271.8025,272.2083,14642.0
2020-05-26 12:50:00,295.11,295.46,295.11,295.25,11497.0,272.1991,272.5219,272.1991,272.3282,11497.0
2020-05-26 12:55:00,295.19,295.88,295.07,295.68,28400.0,272.2729,272.9093,272.1622,272.7248,28400.0
2020-05-26 13:00:00,295.7,295.9,295.62,295.82,15460.0,272.7433,272.9277,272.6695,272.854,15460.0
2020-05-26 13:05:00,295.84,295.95,295.76,295.87,19670.0,272.8724,272.9739,272.7986,272.9001,19670.0
2020-05-26 13:10:00,295.86,296.3,295.81,296.16,27473.0,272.8908,273.2967,272.8447,273.1676,27473.0
2020-05-26 13:15:00,296.16,296.45,296.07,296.29,20789.0,273.1676,273.435,273.0845,273.2875,20789.0
2020-05-26 13:20:00,296.22,296.42,296.02,296.18,23736.0,273.2229,273.4074,273.0384,273.186,23736.0
2020-05-26 13:25:00,296.23,296.68,296.23,296.46,12072.0,273.2321,273.6472,273.2321,273.4443,12072.0
2020-05-26 13:30:00,296.44,296.44,295.44,295.5,18868.0,273.4258,273.4258,272.5035,272.5588,18868.0
2020-05-26 13:35:00,295.56,295.79,295.51,295.51,30081.0,272.6141,272.8263,272.568,272.568,30081.0
2020-05-26 13:40:00,295.54,295.59,295.28,295.47,17601.0,272.5957,272.6418,272.3559,272.5311,17601.0
2020-05-26 13:45:00,295.52,295.79,295.47,295.66,15349.0,272.5772,272.8263,272.5311,272.7064,15349.0
2020-05-26 13:50:00,295.7,296.17,295.67,296.09,27140.0,272.7433,273.1768,272.7156,273.103,27140.0
2020-05-26 13:55:00,296.07,296.22,295.77,295.78,15955.0,273.0845,273.2229,272.8078,272.8171,15955.0
2020-05-26 14:00:00,295.73,296.18,295.63,295.79,22719.0,272.7709,273.186,272.6787,272.8263,22719.0
2020-05-26 14:05:00,295.79,295.9,295.58,295.83,12980.0,272.8263,272.9277,272.6326,272.8632,12980.0
2020-05-26 14:10:00,295.85,296.0,295.81,295.93,16630.0,272.8816,273.02,272.8447,272.9554,16630.0
2020-05-26 14:15:00,295.93,296.15,295.86,296.15,18766.0,272.9554,273.1583,272.8908,273.1583,18766.0
2020-05-26 14:20:00,296.16,296.8,296.16,296.75,18993.0,273.1676,273.7579,273.1676,273.7118,18993.0
2020-05-26 14:25:00,296.75,296.75,296.36,296.54,19990.0,273.7118,273.7118,273.352,273.5181,19990.0
2020-05-26 14:30:00,296.54,297.03,296.47,296.57,22839.0,273.5181,273.97,273.4535,273.5457,22839.0
2020-05-26 14:35:00,296.56,296.62,296.15,296.27,15405.0,273.5365,273.5918,273.1583,273.269,15405.0
2020-05-26 14:40:00,296.2,296.21,295.84,295.9,17344.0,273.2044,273.2137,272.8724,272.9277,17344.0
2020-05-26 14:45:00,295.93,296.18,295.4,295.62,23839.0,272.9554,273.186,272.4666,272.6695,23839.0
2020-05-26 14:50:00,295.58,295.78,294.9,294.91,14883.0,272.6326,272.8171,272.0054,272.0146,14883.0
2020-05-26 14:55:00,294.91,295.63,294.9,295.5,25769.0,272.0146,272.6787,272.0054,272.5588,25769.0
2020-05-26 15:00:00,295.5,295.84,295.13,295.47,37731.0,272.5588,272.8724,272.2175,272.5311,37731.0
2020-05-26 15:05:00,295.42,295.52,294.99,295.29,26489.0,272.485,272.5772,272.0884,272.3651,26489.0
2020-05-26 15:10:00,295.2,295.33,294.86,295.04,26125.0,272.2821,272.402,271.9685,272.1345,26125.0
2020-05-26 15:15:00,295.07,295.11,294.08,294.2,318222.0,272.1622,272.1991,271.249,271.3597,318222.0
2020-05-26 15:20:00,294.26,295.01,294.26,295.0,24289.0,271.4151,272.1068,271.4151,272.0976,24289.0
2020-05-26 15:25:00,295.0,295.53,294.96,295.5,43930.0,272.0976,272.5865,272.0607,272.5588,43930.0
2020-05-26 15:30:00,295.49,295.62,294.22,294.5,60570.0,272.5496,272.6695,271.3782,271.6364,60570.0
2020-05-26 15:35:00,294.5,295.29,294.5,294.84,76462.0,271.6364,272.3651,271.6364,271.95,76462.0
2020-05-26 15:40:00,294.82,294.82,293.72,294.01,44621.0,271.9316,271.9316,270.917,271.1845,44621.0
2020-05-26 15:45:00,293.93,294.32,293.08,294.32,72832.0,271.1107,271.4704,270.3267,271.4704,72832.0
2020-05-26 15:50:00,294.22,295.98,293.39,293.62,109986.0,271.3782,273.0015,270.6126,270.8247,109986.0
2020-05-26 15:55:00,293.67,295.55,293.67,294.89,325368.0,270.8709,272.6049,270.8709,271.9962,325368.0
2020-05-27 09:30:00,297.42,298.87,296.35,296.75,118432.0,274.3297,275.6672,273.3428,273.7118,118432.0
2020-05-27 09:35:00,296.75,298.87,296.63,298.07,57563.0,273.7118,275.6672,273.6011,274.9293,57563.0
2020-05-27 09:40:00,298.02,298.05,296.5,296.75,24917.0,274.8832,274.9108,273.4812,273.7118,24917.0
2020-05-27 09:45:00,296.75,298.39,296.3,297.63,49962.0,273.7118,275.2244,273.2967,274.5234,49962.0
2020-05-27 09:50:00,297.65,298.39,296.94,297.23,35114.0,274.5419,275.2244,273.887,274.1545,35114.0
2020-05-27 09:55:00,297.27,298.34,297.09,297.79,33539.0,274.1914,275.1783,274.0254,274.671,33539.0
2020-05-27 10:00:00,297.87,298.88,297.68,298.65,56659.0,274.7448,275.6764,274.5695,275.4642,56659.0
2020-05-27 10:05:00,298.76,298.96,297.9,298.16,56079.0,275.5657,275.7502,274.7725,275.0123,56079.0
2020-05-27 10:10:00,298.19,298.44,297.72,298.16,52321.0,275.04,275.2705,274.6064,275.0123,52321.0
2020-05-27 10:15:00,298.11,298.54,297.56,298.33,37221.0,274.9662,275.3628,274.4589,275.1691,37221.0
2020-05-27 10:20:00,298.33,298.58,297.63,298.08,54119.0,275.1691,275.3997,274.5234,274.9385,54119.0
2020-05-27 10:25:00,298.01,298.07,296.31,296.91,43871.0,274.8739,274.9293,273.3059,273.8593,43871.0
2020-05-27 10:30:00,296.68,297.53,296.59,297.14,50129.0,273.6472,274.4312,273.5642,274.0715,50129.0
2020-05-27 10:35:00,297.04,297.34,296.1,296.1,32200.0,273.9792,274.2559,273.1122,273.1122,32200.0
2020-05-27 10:40:00,296.15,296.18,295.09,295.62,33021.0,273.1583,273.186,272.1806,272.6695,33021.0
2020-05-27 10:45:00,295.6,295.68,294.37,294.48,27614.0,272.651,272.7248,271.5165,271.618,27614.0
2020-05-27 10:50:00,294.54,294.91,294.21,294.29,23581.0,271.6733,272.0146,271.3689,271.4427,23581.0
2020-05-27 10:55:00,294.25,294.36,293.33,293.38,32593.0,271.4058,271.5073,270.5573,270.6034,32593.0
2020-05-27 11:00:00,293.38,293.39,292.4,292.53,32586.0,270.6034,270.6126,269.6995,269.8194,32586.0
2020-05-27 11:05:00,292.47,292.69,291.21,291.21,28520.0,269.764,269.9669,268.6018,268.6018,28520.0
2020-05-27 11:10:00,291.27,292.47,290.8,291.92,27512.0,268.6572,269.764,268.2237,269.2567,27512.0
2020-05-27 11:15:00,291.8,292.29,291.11,292.29,25030.0,269.146,269.598,268.5096,269.598,25030.0
2020-05-27 11:20:00,292.21,292.68,292.14,292.28,28301.0,269.5242,269.9577,269.4596,269.5888,28301.0
2020-05-27 11:25:00,292.26,293.3,292.26,293.19,30531.0,269.5703,270.5296,269.5703,270.4281,30531.0
2020-05-27 11:30:00,293.12,293.31,292.95,293.16,22153.0,270.3636,270.5388,270.2068,270.4005,22153.0
2020-05-27 11:35:00,293.11,293.74,291.55,292.19,33980.0,270.3543,270.9354,268.9155,269.5058,33980.0
2020-05-27 11:40:00,292.08,293.09,292.0,293.01,26787.0,269.4043,270.3359,269.3305,270.2621,26787.0
2020-05-27 11:45:00,293.04,294.2,292.99,293.98,28310.0,270.2898,271.3597,270.2437,271.1568,28310.0
2020-05-27 11:50:00,293.97,294.12,293.88,294.0,37845.0,271.1476,271.2859,271.0646,271.1752,37845.0
2020-05-27 11:55:00,294.03,294.65,294.0,294.65,20694.0,271.2029,271.7748,271.1752,271.7748,20694.0
2020-05-27 12:00:00,294.63,295.41,294.37,295.39,33437.0,271.7563,272.4758,271.5165,272.4573,33437.0
2020-05-27 12:05:00,295.41,296.37,295.41,296.24,45614.0,272.4758,273.3613,272.4758,273.2413,45614.0
2020-05-27 12:10:00,296.3,296.61,295.96,296.2,16020.0,273.2967,273.5826,272.9831,273.2044,16020.0
2020-05-27 12:15:00,296.29,297.74,296.25,297.74,29662.0,273.2875,274.6249,273.2506,274.6249,29662.0
2020-05-27 12:20:00,297.73,298.13,297.03,297.07,51981.0,274.6157,274.9846,273.97,274.0069,51981.0
2020-05-27 12:25:00,297.07,297.2,296.21,296.39,30930.0,274.0069,274.1268,273.2137,273.3797,30930.0
2020-05-27 12:30:00,296.45,297.32,296.45,296.97,13631.0,273.435,274.2375,273.435,273.9147,13631.0
2020-05-27 12:35:00,296.96,298.07,296.95,298.0,19248.0,273.9054,274.9293,273.8962,274.8647,19248.0
2020-05-27 12:40:00,298.0,298.19,297.57,297.71,17006.0,274.8647,275.04,274.4681,274.5972,17006.0
2020-05-27 12:45:00,297.74,298.12,297.69,297.97,20843.0,274.6249,274.9754,274.5788,274.837,20843.0
2020-05-27 12:50:00,297.93,298.14,297.86,297.99,20726.0,274.8001,274.9938,274.7356,274.8555,20726.0
2020-05-27 12:55:00,297.96,297.98,297.14,297.31,18283.0,274.8278,274.8463,274.0715,274.2283,18283.0
2020-05-27 13:00:00,297.31,298.12,296.76,298.04,33041.0,274.2283,274.9754,273.721,274.9016,33041.0
2020-05-27 13:05:00,297.97,298.1,297.82,297.99,19509.0,274.837,274.9569,274.6987,274.8555,19509.0
2020-05-27 13:10:00,298.01,298.48,298.01,298.36,26097.0,274.8739,275.3074,274.8739,275.1968,26097.0
2020-05-27 13:15:00,298.36,298.5,297.98,298.02,30059.0,275.1968,275.3259,274.8463,274.8832,30059.0
2020-05-27 13:20:00,298.09,298.44,298.09,298.35,25068.0,274.9477,275.2705,274.9477,275.1875,25068.0
2020-05-27 13:25:00,298.36,298.45,298.2,298.42,25383.0,275.1968,275.2798,275.0492,275.2521,25383.0
2020-05-27 13:30:00,298.36,298.5,297.65,297.87,34265.0,275.1968,275.3259,274.5419,274.7448,34265.0
2020-05-27 13:35:00,297.95,298.32,297.63,298.32,17184.0,274.8186,275.1599,274.5234,275.1599,17184.0
2020-05-27 13:40:00,298.32,298.5,298.12,298.24,63178.0,275.1599,275.3259,274.9754,275.0861,63178.0
2020-05-27 13:45:00,298.18,298.24,297.61,298.1,19579.0,275.0307,275.0861,274.505,274.9569,19579.0
2020-05-27 13:50:00,298.04,298.04,297.23,297.59,23051.0,274.9016,274.9016,274.1545,274.4865,23051.0
2020-05-27 13:55:00,297.63,297.66,296.81,297.29,13103.0,274.5234,274.5511,273.7671,274.2098,13103.0
2020-05-27 14:00:00,297.34,297.87,297.31,297.31,20679.0,274.2559,274.7448,274.2283,274.2283,20679.0
2020-05-27 14:05:00,297.35,297.36,296.93,297.23,17108.0,274.2652,274.2744,273.8778,274.1545,17108.0
2020-05-27 14:10:00,297.23,297.7,297.22,297.7,14462.0,274.1545,274.588,274.1453,274.588,14462.0
2020-05-27 14:15:00,297.75,297.84,297.58,297.76,12695.0,274.6341,274.7171,274.4773,274.6433,12695.0
2020-05-27 14:20:00,297.83,298.2,297.64,297.65,19714.0,274.7079,275.0492,274.5327,274.5419,19714.0
2020-05-27 14:25:00,297.64,297.66,297.2,297.56,21910.0,274.5327,274.5511,274.1268,274.4589,21910.0
2020-05-27 14:30:00,297.59,298.25,297.46,298.23,38072.0,274.4865,275.0953,274.3666,275.0769,38072.0
2020-05-27 14:35:00,298.18,298.22,297.97,298.08,36062.0,275.0307,275.0676,274.837,274.9385,36062.0
2020-05-27 14:40:00,298.08,298.77,298.08,298.75,120599.0,274.9385,275.5749,274.9385,275.5565,120599.0
2020-05-27 14:45:00,298.75,298.83,298.38,298.81,57828.0,275.5565,275.6303,275.2152,275.6118,57828.0
2020-05-27 14:50:00,298.81,298.93,298.74,298.89,32931.0,275.6118,275.7225,275.5473,275.6856,32931.0
2020-05-27 14:55:00,298.88,299.47,298.84,299.02,297450.0,275.6764,276.2206,275.6395,275.8055,297450.0
2020-05-27 15:00:00,299.06,299.2,298.65,298.69,38882.0,275.8424,275.9715,275.4642,275.5011,38882.0
2020-05-27 15:05:00,298.62,299.25,298.62,299.03,37243.0,275.4366,276.0177,275.4366,275.8147,37243.0
2020-05-27 15:10:00,299.1,299.9,299.0,299.68,50325.0,275.8793,276.6172,275.7871,276.4143,50325.0
2020-05-27 15:15:00,299.66,299.99,299.47,299.86,62566.0,276.3958,276.7002,276.2206,276.5803,62566.0
2020-05-27 15:20:00,299.85,299.86,299.45,299.55,30915.0,276.5711,276.5803,276.2021,276.2944,30915.0
2020-05-27 15:25:00,299.56,300.0,299.49,299.99,107544.0,276.3036,276.7094,276.239,276.7002,107544.0
2020-05-27 15:30:00,299.95,300.74,299.85,299.88,117474.0,276.6633,277.392,276.5711,276.5988,117474.0
2020-05-27 15:35:00,299.84,300.43,299.45,300.36,64350.0,276.5619,277.1061,276.2021,277.0415,64350.0
2020-05-27 15:40:00,300.35,301.48,300.25,301.41,91977.0,277.0323,278.0745,276.94,278.01,91977.0
2020-05-27 15:45:00,301.42,302.11,301.27,302.01,101543.0,278.0192,278.6556,277.8808,278.5634,101543.0
2020-05-27 15:50:00,302.08,302.97,301.73,302.86,179790.0,278.628,279.4489,278.3051,279.3474,179790.0
2020-05-27 15:55:00,302.91,303.8,302.52,303.76,352609.0,279.3935,280.2144,279.0338,280.1775,352609.0
2020-05-28 09:30:00,305.95,308.0,305.68,307.9,213946.0,282.1975,284.0884,281.9485,283.9961,213946.0
2020-05-28 09:35:00,307.8,308.95,307.25,307.45,115019.0,283.9039,284.9646,283.3966,283.5811,115019.0
2020-05-28 09:40:00,307.54,309.27,307.54,308.72,75693.0,283.6641,285.2598,283.6641,284.7525,75693.0
2020-05-28 09:45:00,308.66,308.72,307.46,308.11,81008.0,284.6971,284.7525,283.5903,284.1898,81008.0
2020-05-28 09:50:00,308.07,308.71,307.86,308.11,61485.0,284.1529,284.7432,283.9592,284.1898,61485.0
2020-05-28 09:55:00,308.07,309.27,307.87,308.53,74874.0,284.1529,285.2598,283.9684,284.5772,74874.0
2020-05-28 10:00:00,308.56,308.84,308.27,308.47,37959.0,284.6049,284.8631,284.3374,284.5219,37959.0
2020-05-28 10:05:00,308.41,309.66,308.05,309.38,41142.0,284.4665,285.6195,284.1345,285.3612,41142.0
2020-05-28 10:10:00,309.27,309.56,307.7,307.99,65220.0,285.2598,285.5272,283.8116,284.0791,65220.0
2020-05-28 10:15:00,308.0,308.02,306.98,307.28,36890.0,284.0884,284.1068,283.1475,283.4243,36890.0
2020-05-28 10:20:00,307.19,307.79,306.98,307.16,29195.0,283.3412,283.8947,283.1475,283.3136,29195.0
2020-05-28 10:25:00,307.12,308.09,307.01,307.93,33532.0,283.2767,284.1714,283.1752,284.0238,33532.0
2020-05-28 10:30:00,308.05,308.11,307.76,308.01,38496.0,284.1345,284.1898,283.867,284.0976,38496.0
2020-05-28 10:35:00,308.0,308.25,307.34,308.25,52239.0,284.0884,284.3189,283.4796,284.3189,52239.0
2020-05-28 10:40:00,308.24,308.33,307.48,307.9,30392.0,284.3097,284.3927,283.6087,283.9961,30392.0
2020-05-28 10:45:00,307.85,308.42,307.71,308.4,76097.0,283.95,284.4757,283.8209,284.4573,76097.0
2020-05-28 10:50:00,308.44,308.6,308.02,308.13,23691.0,284.4942,284.6418,284.1068,284.2083,23691.0
2020-05-28 10:55:00,308.15,308.55,307.87,308.43,31567.0,284.2267,284.5957,283.9684,284.485,31567.0
2020-05-28 11:00:00,308.43,308.71,307.87,308.03,28126.0,284.485,284.7432,283.9684,284.116,28126.0
2020-05-28 11:05:00,308.01,308.58,307.7,307.78,41619.0,284.0976,284.6233,283.8116,283.8854,41619.0
2020-05-28 11:10:00,307.74,308.02,307.25,307.72,40729.0,283.8485,284.1068,283.3966,283.8301,40729.0
2020-05-28 11:15:00,307.73,308.1,307.73,307.95,18971.0,283.8393,284.1806,283.8393,284.0422,18971.0
2020-05-28 11:20:00,307.88,308.14,307.49,308.03,16843.0,283.9777,284.2175,283.6179,284.116,16843.0
2020-05-28 11:25:00,308.0,308.42,307.92,308.42,25074.0,284.0884,284.4757,284.0146,284.4757,25074.0
2020-05-28 11:30:00,308.46,308.46,307.99,308.06,21344.0,284.5126,284.5126,284.0791,284.1437,21344.0
2020-05-28 11:35:00,308.09,308.21,307.71,307.91,20813.0,284.1714,284.2821,283.8209,284.0053,20813.0
2020-05-28 11:40:00,307.86,308.15,307.33,308.0,23565.0,283.9592,284.2267,283.4704,284.0884,23565.0
2020-05-28 11:45:00,307.91,308.49,307.9,307.99,44957.0,284.0053,284.5403,283.9961,284.0791,44957.0
2020-05-28 11:50:00,308.0,308.26,307.84,308.25,22101.0,284.0884,284.3282,283.9408,284.3189,22101.0
2020-05-28 11:55:00,308.23,308.39,307.69,308.07,16668.0,284.3005,284.4481,283.8024,284.1529,16668.0
2020-05-28 12:00:00,307.96,308.17,307.04,307.16,20444.0,284.0515,284.2452,283.2029,283.3136,20444.0
2020-05-28 12:05:00,307.18,307.74,307.17,307.38,15227.0,283.332,283.8485,283.3228,283.5165,15227.0
2020-05-28 12:10:00,307.45,308.1,307.42,307.71,18617.0,283.5811,284.1806,283.5534,283.8209,18617.0
2020-05-28 12:15:00,307.66,307.93,307.6,307.82,11548.0,283.7748,284.0238,283.7194,283.9223,11548.0
2020-05-28 12:20:00,307.84,307.96,307.47,307.7,18378.0,283.9408,284.0515,283.5995,283.8116,18378.0
2020-05-28 12:25:00,307.63,307.67,307.12,307.5,24222.0,283.7471,283.784,283.2767,283.6272,24222.0
2020-05-28 12:30:00,307.47,308.03,307.25,307.9,28362.0,283.5995,284.116,283.3966,283.9961,28362.0
2020-05-28 12:35:00,307.86,308.3,307.82,308.19,27841.0,283.9592,284.3651,283.9223,284.2636,27841.0
2020-05-28 12:40:00,308.16,308.49,308.13,308.28,17904.0,284.2359,284.5403,284.2083,284.3466,17904.0
2020-05-28 12:45:00,308.2,308.2,307.76,308.18,13358.0,284.2728,284.2728,283.867,284.2544,13358.0
2020-05-28 12:50:00,308.14,308.17,307.95,308.05,11974.0,284.2175,284.2452,284.0422,284.1345,11974.0
2020-05-28 12:55:00,308.01,308.11,307.84,308.0,11244.0,284.0976,284.1898,283.9408,284.0884,11244.0
2020-05-28 13:00:00,308.0,308.16,307.87,308.15,19674.0,284.0884,284.2359,283.9684,284.2267,19674.0
2020-05-28 13:05:00,308.12,308.12,307.39,307.42,17719.0,284.199,284.199,283.5257,283.5534,17719.0
2020-05-28 13:10:00,307.36,308.09,307.2,307.99,21688.0,283.498,284.1714,283.3505,284.0791,21688.0
2020-05-28 13:15:00,307.95,308.1,307.84,307.98,21715.0,284.0422,284.1806,283.9408,284.0699,21715.0
2020-05-28 13:20:00,307.95,308.06,307.6,307.93,30684.0,284.0422,284.1437,283.7194,284.0238,30684.0
2020-05-28 13:25:00,307.92,308.2,307.81,308.14,16301.0,284.0146,284.2728,283.9131,284.2175,16301.0
2020-05-28 13:30:00,308.12,308.42,308.09,308.17,20299.0,284.199,284.4757,284.1714,284.2452,20299.0
2020-05-28 13:35:00,308.19,308.38,308.0,308.01,19192.0,284.2636,284.4389,284.0884,284.0976,19192.0
2020-05-28 13:40:00,308.05,308.25,307.83,307.93,22823.0,284.1345,284.3189,283.9316,284.0238,22823.0
2020-05-28 13:45:00,308.01,308.02,307.67,307.99,19801.0,284.0976,284.1068,283.784,284.0791,19801.0
2020-05-28 13:50:00,308.02,308.42,307.83,308.35,24957.0,284.1068,284.4757,283.9316,284.4112,24957.0
2020-05-28 13:55:00,308.31,308.6,307.77,307.96,23389.0,284.3743,284.6418,283.8762,284.0515,23389.0
2020-05-28 14:00:00,307.93,308.37,307.83,308.18,31895.0,284.0238,284.4296,283.9316,284.2544,31895.0
2020-05-28 14:05:00,308.13,308.2,307.91,307.95,19566.0,284.2083,284.2728,284.0053,284.0422,19566.0
2020-05-28 14:10:00,307.92,308.07,307.75,307.9,22392.0,284.0146,284.1529,283.8578,283.9961,22392.0
2020-05-28 14:15:00,307.92,308.41,307.9,308.0,28945.0,284.0146,284.4665,283.9961,284.0884,28945.0
2020-05-28 14:20:00,307.98,308.08,307.75,307.75,19362.0,284.0699,284.1621,283.8578,283.8578,19362.0
2020-05-28 14:25:00,307.8,307.85,306.74,307.19,35373.0,283.9039,283.95,282.9262,283.3412,35373.0
2020-05-28 14:30:00,307.23,307.91,307.22,307.91,19392.0,283.3781,284.0053,283.3689,284.0053,19392.0
2020-05-28 14:35:00,308.07,308.07,307.44,307.57,19620.0,284.1529,284.1529,283.5718,283.6917,19620.0
2020-05-28 14:40:00,307.66,307.74,307.35,307.74,17689.0,283.7748,283.8485,283.4888,283.8485,17689.0
2020-05-28 14:45:00,307.76,308.32,307.74,308.23,30477.0,283.867,284.3835,283.8485,284.3005,30477.0
2020-05-28 14:50:00,308.15,308.23,307.92,307.95,28034.0,284.2267,284.3005,284.0146,284.0422,28034.0
2020-05-28 14:55:00,307.98,308.12,307.7,308.1,30041.0,284.0699,284.199,283.8116,284.1806,30041.0
2020-05-28 15:00:00,308.03,308.19,307.84,308.02,63996.0,284.116,284.2636,283.9408,284.1068,63996.0
2020-05-28 15:05:00,308.03,308.1,307.73,307.87,23556.0,284.116,284.1806,283.8393,283.9684,23556.0
2020-05-28 15:10:00,307.87,308.11,307.36,308.07,24368.0,283.9684,284.1898,283.498,284.1529,24368.0
2020-05-28 15:15:00,308.06,308.1,306.19,306.26,28607.0,284.1437,284.1806,282.4189,282.4834,28607.0
2020-05-28 15:20:00,306.35,306.68,306.11,306.42,37440.0,282.5665,282.8708,282.3451,282.631,37440.0
2020-05-28 15:25:00,306.38,306.95,306.12,306.26,31651.0,282.5941,283.1199,282.3543,282.4834,31651.0
2020-05-28 15:30:00,306.18,306.86,305.76,306.01,54437.0,282.4097,283.0369,282.0223,282.2528,54437.0
2020-05-28 15:35:00,306.06,306.4,305.7,306.02,32505.0,282.299,282.6126,281.9669,282.2621,32505.0
2020-05-28 15:40:00,306.02,306.02,304.93,305.0,52894.0,282.2621,282.2621,281.2567,281.3213,52894.0
2020-05-28 15:45:00,305.0,305.66,304.43,304.55,63694.0,281.3213,281.93,280.7955,280.9062,63694.0
2020-05-28 15:50:00,304.43,304.43,303.29,303.82,120441.0,280.7955,280.7955,279.744,280.2329,120441.0
2020-05-28 15:55:00,303.71,304.88,303.67,303.95,145408.0,280.1314,281.2106,280.0945,280.3528,145408.0
2020-05-29 09:30:00,304.72,307.47,304.62,307.33,61707.0,281.063,283.5995,280.9708,283.4704,61707.0
2020-05-29 09:35:00,307.4,308.37,305.02,305.26,44546.0,283.5349,284.4296,281.3397,281.5611,44546.0
2020-05-29 09:40:00,305.35,306.18,305.24,305.78,23100.0,281.6441,282.4097,281.5426,282.0407,23100.0
2020-05-29 09:45:00,305.78,305.95,304.79,305.01,32585.0,282.0407,282.1975,281.1276,281.3305,32585.0
2020-05-29 09:50:00,305.1,305.98,304.89,305.48,27714.0,281.4135,282.2252,281.2198,281.764,27714.0
2020-05-29 09:55:00,305.47,305.61,302.94,303.2,43445.0,281.7548,281.8839,279.4212,279.661,43445.0
2020-05-29 10:00:00,303.33,305.24,303.33,305.2,24646.0,279.7809,281.5426,279.7809,281.5057,24646.0
2020-05-29 10:05:00,305.25,306.02,305.25,305.57,30599.0,281.5519,282.2621,281.5519,281.847,30599.0
2020-05-29 10:10:00,305.63,305.92,303.69,303.79,35673.0,281.9023,282.1698,280.113,280.2052,35673.0
2020-05-29 10:15:00,303.66,303.7,302.45,302.67,38274.0,280.0853,280.1222,278.9692,279.1721,38274.0
2020-05-29 10:20:00,302.59,302.63,301.17,301.51,28755.0,279.0984,279.1353,277.7886,278.1022,28755.0
2020-05-29 10:25:00,301.41,301.72,300.85,301.17,22171.0,278.01,278.2959,277.4934,277.7886,22171.0
2020-05-29 10:30:00,301.31,302.19,301.28,301.96,19331.0,277.9177,278.7294,277.8901,278.5173,19331.0
2020-05-29 10:35:00,302.01,302.8,302.01,302.38,13576.0,278.5634,279.2921,278.5634,278.9047,13576.0
2020-05-29 10:40:00,302.4,302.88,302.28,302.88,11822.0,278.9231,279.3658,278.8124,279.3658,11822.0
2020-05-29 10:45:00,302.79,303.01,302.05,302.17,14709.0,279.2828,279.4858,278.6003,278.711,14709.0
2020-05-29 10:50:00,302.2,302.28,301.64,301.88,15255.0,278.7386,278.8124,278.2221,278.4435,15255.0
2020-05-29 10:55:00,301.83,302.38,301.83,301.95,17469.0,278.3974,278.9047,278.3974,278.508,17469.0
2020-05-29 11:00:00,302.0,302.37,301.87,302.25,23135.0,278.5542,278.8954,278.4343,278.7848,23135.0
2020-05-29 11:05:00,302.18,302.64,302.08,302.28,19851.0,278.7202,279.1445,278.628,278.8124,19851.0
2020-05-29 11:10:00,302.36,303.3,302.36,303.22,13801.0,278.8862,279.7532,278.8862,279.6795,13801.0
2020-05-29 11:15:00,303.35,303.52,302.89,303.41,16472.0,279.7994,279.9562,279.3751,279.8547,16472.0
2020-05-29 11:20:00,303.45,303.73,302.66,302.66,14479.0,279.8916,280.1499,279.1629,279.1629,14479.0
2020-05-29 11:25:00,302.7,302.95,302.53,302.93,15610.0,279.1998,279.4304,279.043,279.412,15610.0
2020-05-29 11:30:00,302.88,303.67,302.65,303.52,13780.0,279.3658,280.0945,279.1537,279.9562,13780.0
2020-05-29 11:35:00,303.45,303.85,303.24,303.6,10584.0,279.8916,280.2605,279.6979,280.0299,10584.0
2020-05-29 11:40:00,303.78,303.79,303.07,303.21,9113.0,280.196,280.2052,279.5411,279.6702,9113.0
2020-05-29 11:45:00,303.21,304.09,303.18,304.0,12883.0,279.6702,280.4819,279.6426,280.3989,12883.0
2020-05-29 11:50:00,304.0,304.47,303.9,303.99,14014.0,280.3989,280.8324,280.3067,280.3897,14014.0
2020-05-29 11:55:00,304.09,304.81,304.07,304.62,20370.0,280.4819,281.146,280.4635,280.9708,20370.0
2020-05-29 12:00:00,304.55,304.99,304.42,304.69,14740.0,280.9062,281.312,280.7863,281.0353,14740.0
2020-05-29 12:05:00,304.66,304.82,304.48,304.65,10668.0,281.0077,281.1552,280.8416,280.9984,10668.0
2020-05-29 12:10:00,304.74,304.88,304.5,304.5,11766.0,281.0814,281.2106,280.8601,280.8601,11766.0
2020-05-29 12:15:00,304.47,304.47,303.64,303.69,13308.0,280.8324,280.8324,280.0668,280.113,13308.0
2020-05-29 12:20:00,303.58,304.05,303.52,304.0,17153.0,280.0115,280.445,279.9562,280.3989,17153.0
2020-05-29 12:25:00,303.94,304.04,303.79,303.95,17956.0,280.3436,280.4358,280.2052,280.3528,17956.0
2020-05-29 12:30:00,304.0,304.04,303.35,303.71,19964.0,280.3989,280.4358,279.7994,280.1314,19964.0
2020-05-29 12:35:00,303.69,304.21,303.46,304.13,11702.0,280.113,280.5926,279.9008,280.5188,11702.0
2020-05-29 12:40:00,304.12,304.36,303.72,303.86,22162.0,280.5096,280.7309,280.1406,280.2698,22162.0
2020-05-29 12:45:00,303.85,303.89,303.13,303.15,20276.0,280.2605,280.2974,279.5964,279.6149,20276.0
2020-05-29 12:50:00,303.21,303.28,301.89,302.66,19291.0,279.6702,279.7348,278.4527,279.1629,19291.0
2020-05-29 12:55:00,302.79,305.49,302.77,304.67,28974.0,279.2828,281.7732,279.2644,281.0169,28974.0
2020-05-29 13:00:00,304.6,304.92,304.47,304.47,12883.0,280.9523,281.2475,280.8324,280.8324,12883.0
2020-05-29 13:05:00,304.32,304.79,304.06,304.57,12495.0,280.6941,281.1276,280.4542,280.9246,12495.0
2020-05-29 13:10:00,304.56,304.98,304.42,304.68,9850.0,280.9154,281.3028,280.7863,281.0261,9850.0
2020-05-29 13:15:00,304.69,304.81,304.32,304.46,9646.0,281.0353,281.146,280.6941,280.8232,9646.0
2020-05-29 13:20:00,304.49,304.96,304.41,304.41,20805.0,280.8509,281.2844,280.7771,280.7771,20805.0
2020-05-29 13:25:00,304.41,304.66,304.3,304.45,10154.0,280.7771,281.0077,280.6756,280.814,10154.0
2020-05-29 13:30:00,304.41,304.72,304.35,304.43,10772.0,280.7771,281.063,280.7217,280.7955,10772.0
2020-05-29 13:35:00,304.35,304.41,303.88,303.88,13493.0,280.7217,280.7771,280.2882,280.2882,13493.0
2020-05-29 13:40:00,303.9,303.9,303.5,303.5,9848.0,280.3067,280.3067,279.9377,279.9377,9848.0
2020-05-29 13:45:00,303.65,303.89,303.54,303.82,8012.0,280.0761,280.2974,279.9746,280.2329,8012.0
2020-05-29 13:50:00,303.85,303.97,303.43,303.7,14120.0,280.2605,280.3712,279.8731,280.1222,14120.0
2020-05-29 13:55:00,303.72,304.16,303.59,304.07,12167.0,280.1406,280.5465,280.0207,280.4635,12167.0
2020-05-29 14:00:00,304.07,304.31,303.71,303.95,18258.0,280.4635,280.6848,280.1314,280.3528,18258.0
2020-05-29 14:05:00,303.97,305.47,303.86,305.35,30101.0,280.3712,281.7548,280.2698,281.6441,30101.0
2020-05-29 14:10:00,305.36,305.73,305.11,305.54,22786.0,281.6533,281.9946,281.4227,281.8193,22786.0
2020-05-29 14:15:00,305.56,305.85,305.27,305.84,16156.0,281.8378,282.1053,281.5703,282.096,16156.0
2020-05-29 14:20:00,305.97,306.01,305.03,305.03,22755.0,282.216,282.2528,281.3489,281.3489,22755.0
2020-05-29 14:25:00,305.21,306.12,305.1,305.61,15846.0,281.515,282.3543,281.4135,281.8839,15846.0
2020-05-29 14:30:00,305.72,305.88,305.34,305.43,20816.0,281.9854,282.1329,281.6349,281.7179,20816.0
2020-05-29 14:35:00,305.42,305.42,304.47,304.67,17071.0,281.7087,281.7087,280.8324,281.0169,17071.0
2020-05-29 14:40:00,304.71,305.5,304.69,305.18,31943.0,281.0538,281.7824,281.0353,281.4873,31943.0
2020-05-29 14:45:00,305.17,305.5,304.38,304.38,33089.0,281.4781,281.7824,280.7494,280.7494,33089.0
2020-05-29 14:50:00,304.55,304.57,302.15,303.16,33298.0,280.9062,280.9246,278.6925,279.6241,33298.0
2020-05-29 14:55:00,303.21,305.98,303.02,305.87,33984.0,279.6702,282.2252,279.495,282.1237,33984.0
2020-05-29 15:00:00,306.05,306.81,305.44,306.62,39309.0,282.2897,282.9907,281.7271,282.8155,39309.0
2020-05-29 15:05:00,306.59,306.63,305.72,305.76,31232.0,282.7878,282.8247,281.9854,282.0223,31232.0
2020-05-29 15:10:00,305.71,306.16,305.15,305.32,24340.0,281.9761,282.3912,281.4596,281.6164,24340.0
2020-05-29 15:15:00,305.46,305.7,304.86,305.51,22100.0,281.7455,281.9669,281.1921,281.7917,22100.0
2020-05-29 15:20:00,305.65,306.91,305.64,306.76,31401.0,281.9208,283.083,281.9116,282.9446,31401.0
2020-05-29 15:25:00,306.75,306.75,305.2,305.65,30869.0,282.9354,282.9354,281.5057,281.9208,30869.0
2020-05-29 15:30:00,305.65,306.32,304.92,305.39,38607.0,281.9208,282.5388,281.2475,281.681,38607.0
2020-05-29 15:35:00,305.49,305.88,305.2,305.84,32683.0,281.7732,282.1329,281.5057,282.096,32683.0
2020-05-29 15:40:00,305.86,306.6,305.3,306.5,44072.0,282.1145,282.797,281.598,282.7048,44072.0
2020-05-29 15:45:00,306.45,306.71,305.29,305.43,63021.0,282.6587,282.8985,281.5887,281.7179,63021.0
2020-05-29 15:50:00,305.45,306.29,304.0,305.35,198524.0,281.7363,282.5111,280.3989,281.6441,198524.0
2020-05-29 15:55:00,305.37,306.62,304.3,304.3,418553.0,281.6625,282.8155,280.6756,280.6756,418553.0
2020-06-01 09:30:00,304.02,304.43,302.29,302.45,104587.0,280.4173,280.7955,278.8217,278.9692,104587.0
2020-06-01 09:35:00,302.3,302.45,301.0,301.69,44113.0,278.8309,278.9692,277.6318,278.2682,44113.0
2020-06-01 09:40:00,301.88,303.32,301.78,303.3,23254.0,278.4435,279.7717,278.3512,279.7532,23254.0
2020-06-01 09:45:00,303.39,303.95,302.55,302.87,38238.0,279.8363,280.3528,279.0615,279.3566,38238.0
2020-06-01 09:50:00,302.76,303.06,302.38,302.55,28604.0,279.2552,279.5319,278.9047,279.0615,28604.0
2020-06-01 09:55:00,302.61,302.79,302.19,302.39,15478.0,279.1168,279.2828,278.7294,278.9139,15478.0
2020-06-01 10:00:00,302.4,302.87,302.15,302.37,16547.0,278.9231,279.3566,278.6925,278.8954,16547.0
2020-06-01 10:05:00,302.47,302.9,301.66,301.98,23238.0,278.9877,279.3843,278.2406,278.5357,23238.0
2020-06-01 10:10:00,301.98,302.28,301.35,301.74,59722.0,278.5357,278.8124,277.9546,278.3144,59722.0
2020-06-01 10:15:00,301.72,302.31,301.63,301.89,13854.0,278.2959,278.8401,278.2129,278.4527,13854.0
2020-06-01 10:20:00,301.81,302.25,300.96,301.04,18025.0,278.3789,278.7848,277.5949,277.6687,18025.0
2020-06-01 10:25:00,301.03,301.77,300.88,301.75,20876.0,277.6595,278.342,277.5211,278.3236,20876.0
2020-06-01 10:30:00,301.93,301.93,301.45,301.69,10995.0,278.4896,278.4896,278.0469,278.2682,10995.0
2020-06-01 10:35:00,301.69,301.73,301.26,301.71,14685.0,278.2682,278.3051,277.8716,278.2867,14685.0
2020-06-01 10:40:00,301.71,302.27,301.69,302.11,11079.0,278.2867,278.8032,278.2682,278.6556,11079.0
2020-06-01 10:45:00,302.0,302.06,300.72,300.73,29986.0,278.5542,278.6095,277.3735,277.3828,29986.0
2020-06-01 10:50:00,300.78,301.79,300.56,301.71,11496.0,277.4289,278.3605,277.226,278.2867,11496.0
2020-06-01 10:55:00,301.7,302.03,301.57,301.74,12236.0,278.2775,278.5818,278.1575,278.3144,12236.0
2020-06-01 11:00:00,301.71,302.7,301.63,302.46,20172.0,278.2867,279.1998,278.2129,278.9785,20172.0
2020-06-01 11:05:00,302.38,302.38,301.5,301.5,13278.0,278.9047,278.9047,278.093,278.093,13278.0
2020-06-01 11:10:00,301.54,301.69,301.07,301.51,17936.0,278.1299,278.2682,277.6964,278.1022,17936.0
2020-06-01 11:15:00,301.48,301.55,300.77,300.94,18480.0,278.0745,278.1391,277.4197,277.5765,18480.0
2020-06-01 11:20:00,301.02,301.33,300.98,301.2,9790.0,277.6502,277.9362,277.6134,277.8163,9790.0
2020-06-01 11:25:00,301.11,301.38,300.77,301.34,16928.0,277.7333,277.9823,277.4197,277.9454,16928.0
2020-06-01 11:30:00,301.31,302.59,301.25,302.33,17764.0,277.9177,279.0984,277.8624,278.8585,17764.0
2020-06-01 11:35:00,302.38,303.2,302.22,302.78,16154.0,278.9047,279.661,278.7571,279.2736,16154.0
2020-06-01 11:40:00,302.97,303.25,302.85,303.13,8204.0,279.4489,279.7071,279.3382,279.5964,8204.0
2020-06-01 11:45:00,303.31,303.75,303.15,303.53,8724.0,279.7625,280.1683,279.6149,279.9654,8724.0
2020-06-01 11:50:00,303.63,303.93,303.37,303.75,10112.0,280.0576,280.3343,279.8178,280.1683,10112.0
2020-06-01 11:55:00,303.77,304.42,303.73,304.42,15096.0,280.1868,280.7863,280.1499,280.7863,15096.0
2020-06-01 12:00:00,304.36,304.36,303.42,303.68,7489.0,280.7309,280.7309,279.8639,280.1037,7489.0
2020-06-01 12:05:00,303.7,304.05,303.62,304.02,9394.0,280.1222,280.445,280.0484,280.4173,9394.0
2020-06-01 12:10:00,304.11,304.14,303.69,303.91,8213.0,280.5004,280.528,280.113,280.3159,8213.0
2020-06-01 12:15:00,303.9,304.21,303.88,303.9,12434.0,280.3067,280.5926,280.2882,280.3067,12434.0
2020-06-01 12:20:00,303.96,304.04,303.44,303.64,13878.0,280.362,280.4358,279.8824,280.0668,13878.0
2020-06-01 12:25:00,303.58,303.7,303.28,303.31,9163.0,280.0115,280.1222,279.7348,279.7625,9163.0
2020-06-01 12:30:00,303.39,303.91,303.35,303.91,9929.0,279.8363,280.3159,279.7994,280.3159,9929.0
2020-06-01 12:35:00,303.8,303.89,303.54,303.65,7626.0,280.2144,280.2974,279.9746,280.0761,7626.0
2020-06-01 12:40:00,303.6,303.83,303.1,303.2,11498.0,280.0299,280.2421,279.5688,279.661,11498.0
2020-06-01 12:45:00,303.13,303.33,302.89,303.3,10275.0,279.5964,279.7809,279.3751,279.7532,10275.0
2020-06-01 12:50:00,303.23,303.62,303.15,303.54,15617.0,279.6887,280.0484,279.6149,279.9746,15617.0
2020-06-01 12:55:00,303.55,303.7,303.43,303.57,8765.0,279.9838,280.1222,279.8731,280.0023,8765.0
2020-06-01 13:00:00,303.61,303.81,303.44,303.45,12442.0,280.0392,280.2236,279.8824,279.8916,12442.0
2020-06-01 13:05:00,303.44,303.6,303.27,303.28,13038.0,279.8824,280.0299,279.7256,279.7348,13038.0
2020-06-01 13:10:00,303.28,303.41,303.02,303.36,9156.0,279.7348,279.8547,279.495,279.8086,9156.0
2020-06-01 13:15:00,303.44,303.57,303.05,303.15,13949.0,279.8824,280.0023,279.5226,279.6149,13949.0
2020-06-01 13:20:00,303.2,303.45,303.2,303.31,8206.0,279.661,279.8916,279.661,279.7625,8206.0
2020-06-01 13:25:00,303.41,303.48,303.07,303.07,7372.0,279.8547,279.9193,279.5411,279.5411,7372.0
2020-06-01 13:30:00,303.02,303.03,302.58,302.78,11311.0,279.495,279.5042,279.0891,279.2736,11311.0
2020-06-01 13:35:00,302.72,302.93,302.52,302.8,8541.0,279.2183,279.412,279.0338,279.2921,8541.0
2020-06-01 13:40:00,302.73,302.88,302.59,302.76,9041.0,279.2275,279.3658,279.0984,279.2552,9041.0
2020-06-01 13:45:00,302.8,302.8,302.29,302.33,11650.0,279.2921,279.2921,278.8217,278.8585,11650.0
2020-06-01 13:50:00,302.46,302.68,302.26,302.66,12620.0,278.9785,279.1814,278.794,279.1629,12620.0
2020-06-01 13:55:00,302.65,302.91,302.38,302.65,14041.0,279.1537,279.3935,278.9047,279.1537,14041.0
2020-06-01 14:00:00,302.65,302.93,302.48,302.57,12040.0,279.1537,279.412,278.9969,279.0799,12040.0
2020-06-01 14:05:00,302.61,302.79,302.49,302.79,7127.0,279.1168,279.2828,279.0061,279.2828,7127.0
2020-06-01 14:10:00,302.85,303.07,302.85,303.07,10180.0,279.3382,279.5411,279.3382,279.5411,10180.0
2020-06-01 14:15:00,303.07,303.34,302.68,303.25,12760.0,279.5411,279.7901,279.1814,279.7071,12760.0
2020-06-01 14:20:00,303.19,303.39,302.89,302.96,10364.0,279.6518,279.8363,279.3751,279.4396,10364.0
2020-06-01 14:25:00,303.05,303.26,303.05,303.22,6915.0,279.5226,279.7163,279.5226,279.6795,6915.0
2020-06-01 14:30:00,303.23,303.96,303.19,303.82,15795.0,279.6887,280.362,279.6518,280.2329,15795.0
2020-06-01 14:35:00,303.89,304.24,303.49,303.93,18136.0,280.2974,280.6203,279.9285,280.3343,18136.0
2020-06-01 14:40:00,303.79,304.04,303.67,303.81,9104.0,280.2052,280.4358,280.0945,280.2236,9104.0
2020-06-01 14:45:00,303.6,304.08,303.6,304.08,9350.0,280.0299,280.4727,280.0299,280.4727,9350.0
2020-06-01 14:50:00,304.08,304.45,303.98,304.06,12977.0,280.4727,280.814,280.3804,280.4542,12977.0
2020-06-01 14:55:00,303.97,304.35,303.77,304.11,27153.0,280.3712,280.7217,280.1868,280.5004,27153.0
2020-06-01 15:00:00,304.17,304.37,303.97,304.22,14456.0,280.5557,280.7402,280.3712,280.6018,14456.0
2020-06-01 15:05:00,304.23,304.39,303.57,304.14,23780.0,280.611,280.7586,280.0023,280.528,23780.0
2020-06-01 15:10:00,304.07,304.33,303.4,303.47,14169.0,280.4635,280.7033,279.8455,279.91,14169.0
2020-06-01 15:15:00,303.43,303.53,303.14,303.3,12361.0,279.8731,279.9654,279.6057,279.7532,12361.0
2020-06-01 15:20:00,303.33,303.75,303.32,303.72,9546.0,279.7809,280.1683,279.7717,280.1406,9546.0
2020-06-01 15:25:00,303.73,304.12,303.73,303.89,10668.0,280.1499,280.5096,280.1499,280.2974,10668.0
2020-06-01 15:30:00,303.98,304.22,303.6,303.99,18871.0,280.3804,280.6018,280.0299,280.3897,18871.0
2020-06-01 15:35:00,304.0,304.2,303.76,303.85,14663.0,280.3989,280.5834,280.1775,280.2605,14663.0
2020-06-01 15:40:00,303.88,304.5,303.75,304.49,21431.0,280.2882,280.8601,280.1683,280.8509,21431.0
2020-06-01 15:45:00,304.43,305.19,304.43,304.95,46598.0,280.7955,281.4965,280.7955,281.2751,46598.0
2020-06-01 15:50:00,304.77,305.98,304.35,305.75,78088.0,281.1091,282.2252,280.7217,282.013,78088.0
2020-06-01 15:55:00,305.71,305.98,305.15,305.65,174771.0,281.9761,282.2252,281.4596,281.9208,174771.0
2020-06-02 09:30:00,305.58,306.39,303.74,304.51,62309.0,281.8562,282.6033,280.1591,280.8693,62309.0
2020-06-02 09:35:00,304.51,304.53,302.01,302.92,52951.0,280.8693,280.8877,278.5634,279.4027,52951.0
2020-06-02 09:40:00,302.93,303.07,301.73,302.09,27610.0,279.412,279.5411,278.3051,278.6372,27610.0
2020-06-02 09:45:00,301.96,303.62,301.96,303.14,25515.0,278.5173,280.0484,278.5173,279.6057,25515.0
2020-06-02 09:50:00,303.05,304.04,302.78,303.91,22090.0,279.5226,280.4358,279.2736,280.3159,22090.0
2020-06-02 09:55:00,303.91,304.57,303.69,304.39,13760.0,280.3159,280.9246,280.113,280.7586,13760.0
2020-06-02 10:00:00,304.39,305.2,304.01,305.18,14797.0,280.7586,281.5057,280.4081,281.4873,14797.0
2020-06-02 10:05:00,305.18,306.03,305.11,305.52,25501.0,281.4873,282.2713,281.4227,281.8009,25501.0
2020-06-02 10:10:00,305.52,305.52,304.64,304.76,17093.0,281.8009,281.8009,280.9892,281.0999,17093.0
2020-06-02 10:15:00,304.62,305.77,304.61,305.76,13848.0,280.9708,282.0315,280.9615,282.0223,13848.0
2020-06-02 10:20:00,305.67,306.19,305.45,305.67,28463.0,281.9392,282.4189,281.7363,281.9392,28463.0
2020-06-02 10:25:00,305.68,306.47,305.52,306.29,16350.0,281.9485,282.6771,281.8009,282.5111,16350.0
2020-06-02 10:30:00,306.39,307.38,306.38,306.73,30555.0,282.6033,283.5165,282.5941,282.917,30555.0
2020-06-02 10:35:00,306.76,307.75,306.7,307.69,16724.0,282.9446,283.8578,282.8893,283.8024,16724.0
2020-06-02 10:40:00,307.63,308.1,307.27,307.44,26603.0,283.7471,284.1806,283.415,283.5718,26603.0
2020-06-02 10:45:00,307.56,307.7,306.37,306.37,34318.0,283.6825,283.8116,282.5849,282.5849,34318.0
2020-06-02 10:50:00,306.23,306.9,305.94,306.73,28987.0,282.4558,283.0738,282.1883,282.917,28987.0
2020-06-02 10:55:00,306.73,306.8,306.38,306.61,17237.0,282.917,282.9815,282.5941,282.8063,17237.0
2020-06-02 11:00:00,306.69,306.69,305.61,305.84,12409.0,282.8801,282.8801,281.8839,282.096,12409.0
2020-06-02 11:05:00,305.99,306.06,304.96,305.29,10337.0,282.2344,282.299,281.2844,281.5887,10337.0
2020-06-02 11:10:00,305.38,305.88,305.38,305.68,10093.0,281.6718,282.1329,281.6718,281.9485,10093.0
2020-06-02 11:15:00,305.78,306.11,305.54,305.83,14945.0,282.0407,282.3451,281.8193,282.0868,14945.0
2020-06-02 11:20:00,305.89,306.21,305.88,306.06,17392.0,282.1422,282.4373,282.1329,282.299,17392.0
2020-06-02 11:25:00,306.07,306.68,305.61,305.62,15398.0,282.3082,282.8708,281.8839,281.8931,15398.0
2020-06-02 11:30:00,305.61,306.71,305.3,306.61,12595.0,281.8839,282.8985,281.598,282.8063,12595.0
2020-06-02 11:35:00,306.71,306.82,306.4,306.67,10023.0,282.8985,283.0,282.6126,282.8616,10023.0
2020-06-02 11:40:00,306.55,306.62,306.0,306.03,17226.0,282.7509,282.8155,282.2436,282.2713,17226.0
2020-06-02 11:45:00,306.01,306.45,305.74,305.79,12521.0,282.2528,282.6587,282.0038,282.0499,12521.0
2020-06-02 11:50:00,305.72,305.79,305.33,305.48,9419.0,281.9854,282.0499,281.6256,281.764,9419.0
2020-06-02 11:55:00,305.59,305.99,305.5,305.87,14006.0,281.8655,282.2344,281.7824,282.1237,14006.0
2020-06-02 12:00:00,305.88,306.68,305.75,306.0,19668.0,282.1329,282.8708,282.013,282.2436,19668.0
2020-06-02 12:05:00,306.07,306.39,305.9,305.9,14701.0,282.3082,282.6033,282.1514,282.1514,14701.0
2020-06-02 12:10:00,305.77,305.93,305.36,305.6,14072.0,282.0315,282.1791,281.6533,281.8747,14072.0
2020-06-02 12:15:00,305.61,305.95,305.59,305.86,9634.0,281.8839,282.1975,281.8655,282.1145,9634.0
2020-06-02 12:20:00,305.91,305.96,305.29,305.29,6734.0,282.1606,282.2067,281.5887,281.5887,6734.0
2020-06-02 12:25:00,305.23,305.39,304.93,305.0,17862.0,281.5334,281.681,281.2567,281.3213,17862.0
2020-06-02 12:30:00,305.01,305.08,304.77,304.97,6751.0,281.3305,281.395,281.1091,281.2936,6751.0
2020-06-02 12:35:00,304.99,305.01,304.64,304.91,17110.0,281.312,281.3305,280.9892,281.2382,17110.0
2020-06-02 12:40:00,304.99,305.62,304.99,305.33,7354.0,281.312,281.8931,281.312,281.6256,7354.0
2020-06-02 12:45:00,305.38,305.5,304.87,304.87,4326.0,281.6718,281.7824,281.2014,281.2014,4326.0
2020-06-02 12:50:00,304.86,304.98,304.58,304.61,7670.0,281.1921,281.3028,280.9339,280.9615,7670.0
2020-06-02 12:55:00,304.65,305.02,304.6,304.92,22334.0,280.9984,281.3397,280.9523,281.2475,22334.0
2020-06-02 13:00:00,304.92,305.03,304.65,304.77,26675.0,281.2475,281.3489,280.9984,281.1091,26675.0
2020-06-02 13:05:00,304.77,304.92,304.72,304.81,12579.0,281.1091,281.2475,281.063,281.146,12579.0
2020-06-02 13:10:00,304.73,304.89,304.7,304.74,12679.0,281.0722,281.2198,281.0446,281.0814,12679.0
2020-06-02 13:15:00,304.72,304.91,304.7,304.91,7683.0,281.063,281.2382,281.0446,281.2382,7683.0
2020-06-02 13:20:00,304.88,305.71,304.83,305.71,9954.0,281.2106,281.9761,281.1645,281.9761,9954.0
2020-06-02 13:25:00,305.78,305.78,305.32,305.78,5881.0,282.0407,282.0407,281.6164,282.0407,5881.0
2020-06-02 13:30:00,305.7,306.53,305.48,306.53,14429.0,281.9669,282.7325,281.764,282.7325,14429.0
2020-06-02 13:35:00,306.62,306.63,306.18,306.43,9845.0,282.8155,282.8247,282.4097,282.6402,9845.0
2020-06-02 13:40:00,306.42,306.82,306.42,306.71,7665.0,282.631,283.0,282.631,282.8985,7665.0
2020-06-02 13:45:00,306.7,306.8,306.63,306.8,6503.0,282.8893,282.9815,282.8247,282.9815,6503.0
2020-06-02 13:50:00,306.77,306.96,306.46,306.53,9893.0,282.9538,283.1291,282.6679,282.7325,9893.0
2020-06-02 13:55:00,306.53,306.63,306.38,306.62,7168.0,282.7325,282.8247,282.5941,282.8155,7168.0
2020-06-02 14:00:00,306.61,306.64,305.32,305.32,32140.0,282.8063,282.8339,281.6164,281.6164,32140.0
2020-06-02 14:05:00,305.26,305.31,304.62,305.03,9871.0,281.5611,281.6072,280.9708,281.3489,9871.0
2020-06-02 14:10:00,304.95,305.8,304.94,305.8,19245.0,281.2751,282.0592,281.2659,282.0592,19245.0
2020-06-02 14:15:00,305.83,305.83,305.46,305.7,9513.0,282.0868,282.0868,281.7455,281.9669,9513.0
2020-06-02 14:20:00,305.67,305.67,305.33,305.44,5353.0,281.9392,281.9392,281.6256,281.7271,5353.0
2020-06-02 14:25:00,305.47,305.61,304.85,304.96,8107.0,281.7548,281.8839,281.1829,281.2844,8107.0
2020-06-02 14:30:00,305.13,305.2,304.4,304.46,7567.0,281.4412,281.5057,280.7678,280.8232,7567.0
2020-06-02 14:35:00,304.57,304.57,304.28,304.51,9375.0,280.9246,280.9246,280.6572,280.8693,9375.0
2020-06-02 14:40:00,304.52,305.3,304.51,305.18,10025.0,280.8785,281.598,280.8693,281.4873,10025.0
2020-06-02 14:45:00,305.22,305.57,305.22,305.57,8588.0,281.5242,281.847,281.5242,281.847,8588.0
2020-06-02 14:50:00,305.56,305.56,305.25,305.53,4389.0,281.8378,281.8378,281.5519,281.8101,4389.0
2020-06-02 14:55:00,305.6,305.78,305.48,305.5,11022.0,281.8747,282.0407,281.764,281.7824,11022.0
2020-06-02 15:00:00,305.55,305.65,305.04,305.18,5306.0,281.8286,281.9208,281.3582,281.4873,5306.0
2020-06-02 15:05:00,305.13,305.6,305.04,305.06,15404.0,281.4412,281.8747,281.3582,281.3766,15404.0
2020-06-02 15:10:00,305.05,305.34,304.9,305.05,8758.0,281.3674,281.6349,281.229,281.3674,8758.0
2020-06-02 15:15:00,305.18,305.54,305.17,305.36,11549.0,281.4873,281.8193,281.4781,281.6533,11549.0
2020-06-02 15:20:00,305.36,305.5,304.52,304.67,11879.0,281.6533,281.7824,280.8785,281.0169,11879.0
2020-06-02 15:25:00,304.71,305.04,304.38,305.04,11158.0,281.0538,281.3582,280.7494,281.3582,11158.0
2020-06-02 15:30:00,305.09,305.27,304.7,304.89,14395.0,281.4043,281.5703,281.0446,281.2198,14395.0
2020-06-02 15:35:00,304.94,304.94,304.51,304.64,19069.0,281.2659,281.2659,280.8693,280.9892,19069.0
2020-06-02 15:40:00,304.63,305.19,304.63,305.19,19317.0,280.98,281.4965,280.98,281.4965,19317.0
2020-06-02 15:45:00,305.14,305.39,304.86,305.34,32658.0,281.4504,281.681,281.1921,281.6349,32658.0
2020-06-02 15:50:00,305.36,305.91,305.31,305.56,54782.0,281.6533,282.1606,281.6072,281.8378,54782.0
2020-06-02 15:55:00,305.54,306.37,305.33,306.36,90927.0,281.8193,282.5849,281.6256,282.5757,90927.0
2020-06-03 09:30:00,307.85,309.56,307.39,309.21,73732.0,283.95,285.5272,283.5257,285.2044,73732.0
2020-06-03 09:35:00,309.43,309.73,308.05,308.68,30625.0,285.4073,285.684,284.1345,284.7156,30625.0
2020-06-03 09:40:00,308.64,310.12,308.26,309.91,74721.0,284.6787,286.0438,284.3282,285.8501,74721.0
2020-06-03 09:45:00,309.79,309.84,308.47,308.88,76643.0,285.7394,285.7855,284.5219,284.9,76643.0
2020-06-03 09:50:00,308.75,308.75,305.52,306.76,117372.0,284.7801,284.7801,281.8009,282.9446,117372.0
2020-06-03 09:55:00,306.83,307.0,305.26,305.62,63292.0,283.0092,283.166,281.5611,281.8931,63292.0
2020-06-03 10:00:00,305.67,306.45,305.49,306.31,38470.0,281.9392,282.6587,281.7732,282.5296,38470.0
2020-06-03 10:05:00,306.29,306.6,305.41,305.85,23827.0,282.5111,282.797,281.6994,282.1053,23827.0
2020-06-03 10:10:00,305.84,305.86,304.44,304.8,31777.0,282.096,282.1145,280.8047,281.1368,31777.0
2020-06-03 10:15:00,304.8,304.86,303.86,303.94,49742.0,281.1368,281.1921,280.2698,280.3436,49742.0
2020-06-03 10:20:00,303.91,304.17,303.57,303.99,23571.0,280.3159,280.5557,280.0023,280.3897,23571.0
2020-06-03 10:25:00,303.91,304.34,303.53,303.88,43665.0,280.3159,280.7125,279.9654,280.2882,43665.0
2020-06-03 10:30:00,303.94,304.7,303.43,303.52,72391.0,280.3436,281.0446,279.8731,279.9562,72391.0
2020-06-03 10:35:00,303.53,305.03,303.52,304.63,42168.0,279.9654,281.3489,279.9562,280.98,42168.0
2020-06-03 10:40:00,304.59,304.61,303.63,303.81,55277.0,280.9431,280.9615,280.0576,280.2236,55277.0
2020-06-03 10:45:00,303.82,303.97,303.55,303.74,34515.0,280.2329,280.3712,279.9838,280.1591,34515.0
2020-06-03 10:50:00,303.69,304.06,303.67,303.77,27671.0,280.113,280.4542,280.0945,280.1868,27671.0
2020-06-03 10:55:00,303.81,303.82,303.4,303.45,13020.0,280.2236,280.2329,279.8455,279.8916,13020.0
2020-06-03 11:00:00,303.37,303.67,302.88,303.33,26659.0,279.8178,280.0945,279.3658,279.7809,26659.0
2020-06-03 11:05:00,303.13,303.37,302.74,303.29,28010.0,279.5964,279.8178,279.2367,279.744,28010.0
2020-06-03 11:10:00,303.23,304.48,303.16,304.43,39845.0,279.6887,280.8416,279.6241,280.7955,39845.0
2020-06-03 11:15:00,304.52,305.46,304.35,305.14,17678.0,280.8785,281.7455,280.7217,281.4504,17678.0
2020-06-03 11:20:00,305.04,305.05,304.47,304.56,15383.0,281.3582,281.3674,280.8324,280.9154,15383.0
2020-06-03 11:25:00,304.65,304.96,304.38,304.67,12065.0,280.9984,281.2844,280.7494,281.0169,12065.0
2020-06-03 11:30:00,304.68,305.19,304.58,305.19,18478.0,281.0261,281.4965,280.9339,281.4965,18478.0
2020-06-03 11:35:00,305.14,305.14,304.42,304.42,17226.0,281.4504,281.4504,280.7863,280.7863,17226.0
2020-06-03 11:40:00,304.52,305.2,304.5,304.9,17005.0,280.8785,281.5057,280.8601,281.229,17005.0
2020-06-03 11:45:00,304.77,305.03,304.62,305.01,18239.0,281.1091,281.3489,280.9708,281.3305,18239.0
2020-06-03 11:50:00,304.97,305.24,304.8,304.89,27108.0,281.2936,281.5426,281.1368,281.2198,27108.0
2020-06-03 11:55:00,304.86,304.89,303.91,304.11,61339.0,281.1921,281.2198,280.3159,280.5004,61339.0
2020-06-03 12:00:00,304.14,304.25,302.98,303.84,116503.0,280.528,280.6295,279.4581,280.2513,116503.0
2020-06-03 12:05:00,303.83,304.13,303.6,303.86,20665.0,280.2421,280.5188,280.0299,280.2698,20665.0
2020-06-03 12:10:00,303.86,304.58,303.85,304.34,18847.0,280.2698,280.9339,280.2605,280.7125,18847.0
2020-06-03 12:15:00,304.38,304.8,303.94,304.8,29253.0,280.7494,281.1368,280.3436,281.1368,29253.0
2020-06-03 12:20:00,304.86,305.24,304.77,305.14,19985.0,281.1921,281.5426,281.1091,281.4504,19985.0
2020-06-03 12:25:00,305.15,305.23,305.09,305.19,15671.0,281.4596,281.5334,281.4043,281.4965,15671.0
2020-06-03 12:30:00,305.23,305.45,304.9,305.3,11019.0,281.5334,281.7363,281.229,281.598,11019.0
2020-06-03 12:35:00,305.3,305.43,305.18,305.24,11670.0,281.598,281.7179,281.4873,281.5426,11670.0
2020-06-03 12:40:00,305.22,305.22,304.87,304.99,17261.0,281.5242,281.5242,281.2014,281.312,17261.0
2020-06-03 12:45:00,305.0,305.01,304.58,304.62,10464.0,281.3213,281.3305,280.9339,280.9708,10464.0
2020-06-03 12:50:00,304.55,304.66,304.25,304.26,7727.0,280.9062,281.0077,280.6295,280.6387,7727.0
2020-06-03 12:55:00,304.32,304.51,304.11,304.19,7429.0,280.6941,280.8693,280.5004,280.5741,7429.0
2020-06-03 13:00:00,304.21,304.78,304.21,304.59,17378.0,280.5926,281.1183,280.5926,280.9431,17378.0
2020-06-03 13:05:00,304.59,304.71,304.46,304.66,16785.0,280.9431,281.0538,280.8232,281.0077,16785.0
2020-06-03 13:10:00,304.61,304.97,304.48,304.9,7281.0,280.9615,281.2936,280.8416,281.229,7281.0
2020-06-03 13:15:00,304.93,304.99,304.54,304.94,16517.0,281.2567,281.312,280.897,281.2659,16517.0
2020-06-03 13:20:00,304.9,304.99,304.84,304.86,12169.0,281.229,281.312,281.1737,281.1921,12169.0
2020-06-03 13:25:00,304.81,304.87,304.74,304.75,7460.0,281.146,281.2014,281.0814,281.0907,7460.0
2020-06-03 13:30:00,304.77,304.78,304.56,304.66,7154.0,281.1091,281.1183,280.9154,281.0077,7154.0
2020-06-03 13:35:00,304.62,304.81,304.49,304.68,12977.0,280.9708,281.146,280.8509,281.0261,12977.0
2020-06-03 13:40:00,304.79,304.93,304.77,304.83,10272.0,281.1276,281.2567,281.1091,281.1645,10272.0
2020-06-03 13:45:00,304.85,304.93,303.93,303.93,10238.0,281.1829,281.2567,280.3343,280.3343,10238.0
2020-06-03 13:50:00,303.96,304.29,303.8,303.85,7195.0,280.362,280.6664,280.2144,280.2605,7195.0
2020-06-03 13:55:00,303.85,304.06,303.77,303.97,235076.0,280.2605,280.4542,280.1868,280.3712,235076.0
2020-06-03 14:00:00,303.97,304.52,303.97,304.51,18457.0,280.3712,280.8785,280.3712,280.8693,18457.0
2020-06-03 14:05:00,304.46,304.46,304.13,304.13,18947.0,280.8232,280.8232,280.5188,280.5188,18947.0
2020-06-03 14:10:00,304.03,304.03,303.33,303.44,9236.0,280.4266,280.4266,279.7809,279.8824,9236.0
2020-06-03 14:15:00,303.46,303.89,303.45,303.89,18639.0,279.9008,280.2974,279.8916,280.2974,18639.0
2020-06-03 14:20:00,303.88,304.67,303.88,304.67,9841.0,280.2882,281.0169,280.2882,281.0169,9841.0
2020-06-03 14:25:00,304.73,304.73,304.04,304.38,13926.0,281.0722,281.0722,280.4358,280.7494,13926.0
2020-06-03 14:30:00,304.3,304.57,304.24,304.5,13983.0,280.6756,280.9246,280.6203,280.8601,13983.0
2020-06-03 14:35:00,304.53,304.77,304.41,304.51,13278.0,280.8877,281.1091,280.7771,280.8693,13278.0
2020-06-03 14:40:00,304.55,304.55,304.14,304.24,238409.0,280.9062,280.9062,280.528,280.6203,238409.0
2020-06-03 14:45:00,304.26,304.65,304.1,304.15,11707.0,280.6387,280.9984,280.4911,280.5372,11707.0
2020-06-03 14:50:00,304.18,304.64,304.14,304.53,12270.0,280.5649,280.9892,280.528,280.8877,12270.0
2020-06-03 14:55:00,304.5,304.87,304.44,304.77,13176.0,280.8601,281.2014,280.8047,281.1091,13176.0
2020-06-03 15:00:00,304.74,304.74,304.24,304.4,16871.0,281.0814,281.0814,280.6203,280.7678,16871.0
2020-06-03 15:05:00,304.31,304.68,304.29,304.59,6983.0,280.6848,281.0261,280.6664,280.9431,6983.0
2020-06-03 15:10:00,304.63,305.0,304.62,304.92,24224.0,280.98,281.3213,280.9708,281.2475,24224.0
2020-06-03 15:15:00,304.89,305.36,304.83,305.34,20374.0,281.2198,281.6533,281.1645,281.6349,20374.0
2020-06-03 15:20:00,305.32,305.94,305.0,305.81,31956.0,281.6164,282.1883,281.3213,282.0684,31956.0
2020-06-03 15:25:00,305.77,306.99,305.74,306.78,44195.0,282.0315,283.1568,282.0038,282.9631,44195.0
2020-06-03 15:30:00,306.8,307.76,306.47,307.72,272654.0,282.9815,283.867,282.6771,283.8301,272654.0
2020-06-03 15:35:00,307.68,307.79,307.14,307.54,28361.0,283.7932,283.8947,283.2951,283.6641,28361.0
2020-06-03 15:40:00,307.49,307.8,307.25,307.29,24706.0,283.6179,283.9039,283.3966,283.4335,24706.0
2020-06-03 15:45:00,307.19,307.21,305.71,306.36,65275.0,283.3412,283.3597,281.9761,282.5757,65275.0
2020-06-03 15:50:00,306.39,306.72,305.89,306.1,68070.0,282.6033,282.9077,282.1422,282.3359,68070.0
2020-06-03 15:55:00,306.1,306.13,305.04,305.51,121466.0,282.3359,282.3635,281.3582,281.7917,121466.0
2020-06-04 09:30:00,303.18,304.27,302.66,303.15,78441.0,279.6426,280.6479,279.1629,279.6149,78441.0
2020-06-04 09:35:00,303.25,303.58,302.75,302.86,35699.0,279.7071,280.0115,279.2459,279.3474,35699.0
2020-06-04 09:40:00,303.0,303.78,302.1,302.74,49083.0,279.4765,280.196,278.6464,279.2367,49083.0
2020-06-04 09:45:00,302.58,303.63,301.91,303.46,43049.0,279.0891,280.0576,278.4712,279.9008,43049.0
2020-06-04 09:50:00,303.4,303.62,302.91,302.94,66153.0,279.8455,280.0484,279.3935,279.4212,66153.0
2020-06-04 09:55:00,303.0,303.39,302.69,302.92,61157.0,279.4765,279.8363,279.1906,279.4027,61157.0
2020-06-04 10:00:00,302.92,302.94,302.0,302.35,36021.0,279.4027,279.4212,278.5542,278.877,36021.0
2020-06-04 10:05:00,302.46,302.58,302.2,302.47,28129.0,278.9785,279.0891,278.7386,278.9877,28129.0
2020-06-04 10:10:00,302.42,302.61,302.31,302.5,22660.0,278.9416,279.1168,278.8401,279.0153,22660.0
2020-06-04 10:15:00,302.51,304.34,302.44,304.18,86982.0,279.0246,280.7125,278.96,280.5649,86982.0
2020-06-04 10:20:00,304.23,304.47,303.82,303.9,19521.0,280.611,280.8324,280.2329,280.3067,19521.0
2020-06-04 10:25:00,303.79,303.99,303.3,303.86,30826.0,280.2052,280.3897,279.7532,280.2698,30826.0
2020-06-04 10:30:00,303.88,304.1,303.49,303.72,39397.0,280.2882,280.4911,279.9285,280.1406,39397.0
2020-06-04 10:35:00,303.75,303.95,303.59,303.91,29448.0,280.1683,280.3528,280.0207,280.3159,29448.0
2020-06-04 10:40:00,303.94,304.11,303.38,303.38,19523.0,280.3436,280.5004,279.827,279.827,19523.0
2020-06-04 10:45:00,303.26,303.82,302.98,303.74,11364.0,279.7163,280.2329,279.4581,280.1591,11364.0
2020-06-04 10:50:00,303.75,303.75,302.87,302.88,18246.0,280.1683,280.1683,279.3566,279.3658,18246.0
2020-06-04 10:55:00,302.8,302.88,302.17,302.23,14263.0,279.2921,279.3658,278.711,278.7663,14263.0
2020-06-04 11:00:00,302.24,302.61,302.06,302.13,13253.0,278.7755,279.1168,278.6095,278.6741,13253.0
2020-06-04 11:05:00,302.11,302.35,301.74,302.06,18674.0,278.6556,278.877,278.3144,278.6095,18674.0
2020-06-04 11:10:00,302.06,302.13,301.57,301.93,14941.0,278.6095,278.6741,278.1575,278.4896,14941.0
2020-06-04 11:15:00,301.97,302.41,301.83,302.21,22338.0,278.5265,278.9323,278.3974,278.7479,22338.0
2020-06-04 11:20:00,302.27,302.4,301.6,301.9,11600.0,278.8032,278.9231,278.1852,278.4619,11600.0
2020-06-04 11:25:00,301.87,302.3,301.37,302.26,26998.0,278.4343,278.8309,277.9731,278.794,26998.0
2020-06-04 11:30:00,302.28,302.32,301.53,301.53,21667.0,278.8124,278.8493,278.1207,278.1207,21667.0
2020-06-04 11:35:00,301.71,301.72,301.22,301.38,14638.0,278.2867,278.2959,277.8347,277.9823,14638.0
2020-06-04 11:40:00,301.47,301.69,300.72,300.92,24285.0,278.0653,278.2682,277.3735,277.558,24285.0
2020-06-04 11:45:00,301.01,301.39,300.61,300.61,13664.0,277.641,277.9915,277.2721,277.2721,13664.0
2020-06-04 11:50:00,300.61,300.88,300.4,300.72,14119.0,277.2721,277.5211,277.0784,277.3735,14119.0
2020-06-04 11:55:00,300.86,301.01,300.6,300.64,13734.0,277.5027,277.641,277.2629,277.2997,13734.0
2020-06-04 12:00:00,300.62,300.83,299.52,299.74,44727.0,277.2813,277.475,276.2667,276.4696,44727.0
2020-06-04 12:05:00,299.86,300.17,299.58,299.69,26321.0,276.5803,276.8662,276.322,276.4235,26321.0
2020-06-04 12:10:00,299.68,299.68,298.89,298.98,26520.0,276.4143,276.4143,275.6856,275.7686,26520.0
2020-06-04 12:15:00,298.89,298.96,297.81,298.42,59484.0,275.6856,275.7502,274.6895,275.2521,59484.0
2020-06-04 12:20:00,298.33,298.56,298.01,298.4,79646.0,275.1691,275.3812,274.8739,275.2337,79646.0
2020-06-04 12:25:00,298.4,299.48,298.39,298.98,26426.0,275.2337,276.2298,275.2244,275.7686,26426.0
2020-06-04 12:30:00,298.71,299.06,298.07,298.22,16316.0,275.5196,275.8424,274.9293,275.0676,16316.0
2020-06-04 12:35:00,298.12,298.23,297.61,297.61,18241.0,274.9754,275.0769,274.505,274.505,18241.0
2020-06-04 12:40:00,297.56,297.56,296.91,297.01,48981.0,274.4589,274.4589,273.8593,273.9516,48981.0
2020-06-04 12:45:00,296.99,297.56,296.87,297.55,22663.0,273.9331,274.4589,273.8224,274.4496,22663.0
2020-06-04 12:50:00,297.56,298.32,297.53,298.18,18119.0,274.4589,275.1599,274.4312,275.0307,18119.0
2020-06-04 12:55:00,298.24,298.41,297.25,297.26,54458.0,275.0861,275.2429,274.1729,274.1822,54458.0
2020-06-04 13:00:00,297.25,297.43,296.89,297.09,47400.0,274.1729,274.339,273.8409,274.0254,47400.0
2020-06-04 13:05:00,297.03,297.17,296.45,296.7,104503.0,273.97,274.0991,273.435,273.6656,104503.0
2020-06-04 13:10:00,296.66,297.61,296.65,297.22,53512.0,273.6287,274.505,273.6195,274.1453,53512.0
2020-06-04 13:15:00,297.23,297.61,296.93,296.94,43246.0,274.1545,274.505,273.8778,273.887,43246.0
2020-06-04 13:20:00,296.99,297.27,296.86,297.2,45252.0,273.9331,274.1914,273.8132,274.1268,45252.0
2020-06-04 13:25:00,297.14,297.19,296.71,297.08,11692.0,274.0715,274.1176,273.6749,274.0161,11692.0
2020-06-04 13:30:00,297.1,297.28,296.95,297.06,43358.0,274.0346,274.2006,273.8962,273.9977,43358.0
2020-06-04 13:35:00,297.03,297.32,296.97,297.22,27668.0,273.97,274.2375,273.9147,274.1453,27668.0
2020-06-04 13:40:00,297.25,297.45,297.03,297.27,69517.0,274.1729,274.3574,273.97,274.1914,69517.0
2020-06-04 13:45:00,297.27,298.19,297.05,297.81,77045.0,274.1914,275.04,273.9885,274.6895,77045.0
2020-06-04 13:50:00,297.76,298.0,297.7,297.88,12151.0,274.6433,274.8647,274.588,274.754,12151.0
2020-06-04 13:55:00,297.85,297.92,297.68,297.75,14327.0,274.7264,274.7909,274.5695,274.6341,14327.0
2020-06-04 14:00:00,297.75,298.17,297.65,297.97,22101.0,274.6341,275.0215,274.5419,274.837,22101.0
2020-06-04 14:05:00,298.01,298.09,297.67,297.7,15171.0,274.8739,274.9477,274.5603,274.588,15171.0
2020-06-04 14:10:00,297.72,297.75,297.3,297.51,9881.0,274.6064,274.6341,274.2191,274.4127,9881.0
2020-06-04 14:15:00,297.58,297.72,297.4,297.6,16849.0,274.4773,274.6064,274.3113,274.4958,16849.0
2020-06-04 14:20:00,297.59,297.9,297.5,297.85,14073.0,274.4865,274.7725,274.4035,274.7264,14073.0
2020-06-04 14:25:00,297.81,298.2,297.76,298.17,18226.0,274.6895,275.0492,274.6433,275.0215,18226.0
2020-06-04 14:30:00,298.17,298.8,297.89,298.03,65412.0,275.0215,275.6026,274.7632,274.8924,65412.0
2020-06-04 14:35:00,298.02,298.11,297.66,297.78,16635.0,274.8832,274.9662,274.5511,274.6618,16635.0
2020-06-04 14:40:00,297.79,297.82,297.24,297.31,11111.0,274.671,274.6987,274.1637,274.2283,11111.0
2020-06-04 14:45:00,297.26,297.59,297.12,297.21,13109.0,274.1822,274.4865,274.053,274.136,13109.0
2020-06-04 14:50:00,297.17,297.35,296.94,297.02,15914.0,274.0991,274.2652,273.887,273.9608,15914.0
2020-06-04 14:55:00,297.05,297.05,295.78,295.8,35638.0,273.9885,273.9885,272.8171,272.8355,35638.0
2020-06-04 15:00:00,295.81,296.36,295.79,296.07,26648.0,272.8447,273.352,272.8263,273.0845,26648.0
2020-06-04 15:05:00,296.07,296.15,294.89,295.02,65248.0,273.0845,273.1583,271.9962,272.1161,65248.0
2020-06-04 15:10:00,295.04,295.13,294.29,294.95,29032.0,272.1345,272.2175,271.4427,272.0515,29032.0
2020-06-04 15:15:00,294.86,295.37,294.5,295.28,30065.0,271.9685,272.4389,271.6364,272.3559,30065.0
2020-06-04 15:20:00,295.18,295.67,294.92,295.0,61965.0,272.2636,272.7156,272.0238,272.0976,61965.0
2020-06-04 15:25:00,295.01,295.37,295.0,295.17,98702.0,272.1068,272.4389,272.0976,272.2544,98702.0
2020-06-04 15:30:00,295.14,295.81,295.13,295.23,110082.0,272.2267,272.8447,272.2175,272.3098,110082.0
2020-06-04 15:35:00,295.24,295.36,295.03,295.3,61450.0,272.319,272.4297,272.1253,272.3743,61450.0
2020-06-04 15:40:00,295.27,295.49,295.06,295.1,84683.0,272.3467,272.5496,272.153,272.1898,84683.0
2020-06-04 15:45:00,295.1,296.06,295.09,295.81,70598.0,272.1898,273.0753,272.1806,272.8447,70598.0
2020-06-04 15:50:00,295.91,296.8,295.68,296.38,122020.0,272.937,273.7579,272.7248,273.3705,122020.0
2020-06-04 15:55:00,296.36,298.27,296.36,298.03,174364.0,273.352,275.1137,273.352,274.8924,174364.0
2020-06-05 09:30:00,304.0,304.04,300.5,301.82,134580.0,280.3989,280.4358,277.1706,278.3881,134580.0
2020-06-05 09:35:00,301.96,304.58,301.57,303.31,45503.0,278.5173,280.9339,278.1575,279.7625,45503.0
2020-06-05 09:40:00,303.3,304.63,302.04,304.58,104239.0,279.7532,280.98,278.5911,280.9339,104239.0
2020-06-05 09:45:00,304.58,305.11,303.82,304.03,66741.0,280.9339,281.4227,280.2329,280.4266,66741.0
2020-06-05 09:50:00,304.05,305.0,303.7,304.44,160502.0,280.445,281.3213,280.1222,280.8047,160502.0
2020-06-05 09:55:00,304.38,304.82,303.8,304.19,101360.0,280.7494,281.1552,280.2144,280.5741,101360.0
2020-06-05 10:00:00,304.21,305.96,303.33,305.66,52320.0,280.5926,282.2067,279.7809,281.93,52320.0
2020-06-05 10:05:00,305.59,306.36,304.68,304.71,24280.0,281.8655,282.5757,281.0261,281.0538,24280.0
2020-06-05 10:10:00,304.9,306.36,304.7,306.1,26791.0,281.229,282.5757,281.0446,282.3359,26791.0
2020-06-05 10:15:00,306.03,306.12,304.82,306.12,26020.0,282.2713,282.3543,281.1552,282.3543,26020.0
2020-06-05 10:20:00,306.23,307.72,305.45,307.5,47738.0,282.4558,283.8301,281.7363,283.6272,47738.0
2020-06-05 10:25:00,307.43,307.85,307.14,307.53,39410.0,283.5626,283.95,283.2951,283.6548,39410.0
2020-06-05 10:30:00,307.51,308.96,307.51,308.87,55749.0,283.6364,284.9738,283.6364,284.8908,55749.0
2020-06-05 10:35:00,308.79,310.0,308.74,309.65,53458.0,284.817,285.9331,284.7709,285.6103,53458.0
2020-06-05 10:40:00,309.67,309.97,308.85,309.24,51815.0,285.6287,285.9054,284.8724,285.2321,51815.0
2020-06-05 10:45:00,309.23,309.45,308.49,308.82,29632.0,285.2229,285.4258,284.5403,284.8447,29632.0
2020-06-05 10:50:00,308.74,309.3,308.46,309.03,21849.0,284.7709,285.2874,284.5126,285.0384,21849.0
2020-06-05 10:55:00,309.06,309.76,309.0,309.76,129261.0,285.0661,285.7117,285.0107,285.7117,129261.0
2020-06-05 11:00:00,309.84,310.07,309.61,310.0,44281.0,285.7855,285.9976,285.5734,285.9331,44281.0
2020-06-05 11:05:00,309.96,310.5,309.87,309.99,29736.0,285.8962,286.3943,285.8132,285.9239,29736.0
2020-06-05 11:10:00,309.95,310.53,309.88,310.38,36774.0,285.887,286.4219,285.8224,286.2836,36774.0
2020-06-05 11:15:00,310.37,310.49,309.97,310.45,28939.0,286.2744,286.385,285.9054,286.3481,28939.0
2020-06-05 11:20:00,310.49,311.03,309.95,311.03,66557.0,286.385,286.8831,285.887,286.8831,66557.0
2020-06-05 11:25:00,311.0,311.25,310.12,310.12,147317.0,286.8554,287.086,286.0438,286.0438,147317.0
2020-06-05 11:30:00,310.16,311.05,309.95,310.42,71917.0,286.0807,286.9016,285.887,286.3205,71917.0
2020-06-05 11:35:00,310.45,310.92,310.21,310.55,50559.0,286.3481,286.7817,286.1268,286.4404,50559.0
2020-06-05 11:40:00,310.46,310.49,309.72,310.05,31388.0,286.3574,286.385,285.6748,285.9792,31388.0
2020-06-05 11:45:00,309.94,310.4,309.88,310.27,37216.0,285.8777,286.302,285.8224,286.1821,37216.0
2020-06-05 11:50:00,310.19,311.0,310.19,310.68,21761.0,286.1083,286.8554,286.1083,286.5603,21761.0
2020-06-05 11:55:00,310.69,310.69,309.61,309.9,17904.0,286.5695,286.5695,285.5734,285.8408,17904.0
2020-06-05 12:00:00,309.9,309.93,309.36,309.71,17827.0,285.8408,285.8685,285.3428,285.6656,17827.0
2020-06-05 12:05:00,309.81,309.85,309.21,309.47,26983.0,285.7578,285.7947,285.2044,285.4442,26983.0
2020-06-05 12:10:00,309.44,310.01,309.08,309.08,27904.0,285.4166,285.9423,285.0845,285.0845,27904.0
2020-06-05 12:15:00,309.05,309.57,309.0,309.36,35598.0,285.0568,285.5365,285.0107,285.3428,35598.0
2020-06-05 12:20:00,309.37,310.06,309.32,309.99,16445.0,285.352,285.9884,285.3059,285.9239,16445.0
2020-06-05 12:25:00,310.04,310.18,309.82,310.03,15163.0,285.97,286.0991,285.7671,285.9608,15163.0
2020-06-05 12:30:00,310.1,310.87,309.96,310.83,14951.0,286.0253,286.7355,285.8962,286.6986,14951.0
2020-06-05 12:35:00,310.83,311.3,310.79,311.22,26678.0,286.6986,287.1322,286.6618,287.0584,26678.0
2020-06-05 12:40:00,311.16,311.38,310.97,311.03,31570.0,287.003,287.2059,286.8278,286.8831,31570.0
2020-06-05 12:45:00,311.1,312.09,311.0,312.0,38289.0,286.9477,287.8608,286.8554,287.7778,38289.0
2020-06-05 12:50:00,312.0,312.44,311.74,312.29,35880.0,287.7778,288.1837,287.538,288.0453,35880.0
2020-06-05 12:55:00,312.33,313.28,312.28,313.14,39926.0,288.0822,288.9584,288.0361,288.8293,39926.0
2020-06-05 13:00:00,313.14,313.56,312.63,313.13,61355.0,288.8293,289.2167,288.3589,288.8201,61355.0
2020-06-05 13:05:00,313.21,313.21,312.83,312.97,23266.0,288.8939,288.8939,288.5434,288.6725,23266.0
2020-06-05 13:10:00,312.98,313.15,312.62,312.78,32404.0,288.6817,288.8385,288.3497,288.4973,32404.0
2020-06-05 13:15:00,312.8,313.5,312.52,313.41,27276.0,288.5157,289.1614,288.2574,289.0783,27276.0
2020-06-05 13:20:00,313.46,314.1,313.39,314.1,23470.0,289.1245,289.7148,289.0599,289.7148,23470.0
2020-06-05 13:25:00,314.19,314.2,313.85,314.2,28183.0,289.7978,289.807,289.4842,289.807,28183.0
2020-06-05 13:30:00,314.17,314.28,313.66,313.91,25742.0,289.7793,289.8808,289.3089,289.5395,25742.0
2020-06-05 13:35:00,313.98,314.29,313.68,313.8,39848.0,289.6041,289.89,289.3274,289.4381,39848.0
2020-06-05 13:40:00,313.81,314.09,313.69,313.89,25355.0,289.4473,289.7056,289.3366,289.5211,25355.0
2020-06-05 13:45:00,313.92,313.92,311.67,312.43,51874.0,289.5488,289.5488,287.4734,288.1744,51874.0
2020-06-05 13:50:00,312.65,313.63,312.64,313.12,21584.0,288.3774,289.2813,288.3681,288.8109,21584.0
2020-06-05 13:55:00,313.14,313.29,312.86,312.9,14176.0,288.8293,288.9677,288.571,288.6079,14176.0
2020-06-05 14:00:00,312.98,313.78,312.73,313.43,34262.0,288.6817,289.4196,288.4511,289.0968,34262.0
2020-06-05 14:05:00,313.42,313.42,312.25,312.47,23646.0,289.0876,289.0876,288.0084,288.2113,23646.0
2020-06-05 14:10:00,312.46,312.68,311.76,311.88,25734.0,288.2021,288.405,287.5564,287.6671,25734.0
2020-06-05 14:15:00,311.78,312.12,311.6,312.05,21648.0,287.5749,287.8885,287.4089,287.8239,21648.0
2020-06-05 14:20:00,312.04,312.66,311.94,312.28,24246.0,287.8147,288.3866,287.7225,288.0361,24246.0
2020-06-05 14:25:00,312.28,312.56,312.02,312.15,19336.0,288.0361,288.2943,287.7963,287.9162,19336.0
2020-06-05 14:30:00,312.21,312.83,312.21,312.81,26855.0,287.9715,288.5434,287.9715,288.5249,26855.0
2020-06-05 14:35:00,312.84,313.05,312.35,312.59,31985.0,288.5526,288.7463,288.1006,288.322,31985.0
2020-06-05 14:40:00,312.59,313.4,312.55,312.99,29131.0,288.322,289.0691,288.2851,288.691,29131.0
2020-06-05 14:45:00,312.99,313.07,312.58,312.81,31366.0,288.691,288.7647,288.3128,288.5249,31366.0
2020-06-05 14:50:00,312.84,313.04,312.22,312.34,35930.0,288.5526,288.7371,287.9807,288.0914,35930.0
2020-06-05 14:55:00,312.4,312.72,311.88,312.08,25294.0,288.1468,288.4419,287.6671,287.8516,25294.0
2020-06-05 15:00:00,312.13,312.47,311.92,312.02,41308.0,287.8977,288.2113,287.704,287.7963,41308.0
2020-06-05 15:05:00,312.07,312.18,311.37,311.69,22569.0,287.8424,287.9438,287.1967,287.4919,22569.0
2020-06-05 15:10:00,311.67,312.0,311.32,311.62,27279.0,287.4734,287.7778,287.1506,287.4273,27279.0
2020-06-05 15:15:00,311.56,311.92,311.24,311.57,33660.0,287.372,287.704,287.0768,287.3812,33660.0
2020-06-05 15:20:00,311.58,312.13,311.54,312.13,28690.0,287.3904,287.8977,287.3535,287.8977,28690.0
2020-06-05 15:25:00,312.15,312.9,312.15,312.57,38842.0,287.9162,288.6079,287.9162,288.3036,38842.0
2020-06-05 15:30:00,312.57,313.0,312.01,312.04,58426.0,288.3036,288.7002,287.787,287.8147,58426.0
2020-06-05 15:35:00,312.09,313.04,312.09,313.0,61443.0,287.8608,288.7371,287.8608,288.7002,61443.0
2020-06-05 15:40:00,312.97,313.01,311.48,311.77,71188.0,288.6725,288.7094,287.2982,287.5657,71188.0
2020-06-05 15:45:00,311.7,312.02,310.9,311.0,92449.0,287.5011,287.7963,286.7632,286.8554,92449.0
2020-06-05 15:50:00,311.03,311.59,310.71,311.05,131657.0,286.8831,287.3996,286.588,286.9016,131657.0
2020-06-05 15:55:00,311.01,312.46,310.76,311.67,215374.0,286.8647,288.2021,286.6341,287.4734,215374.0
2020-06-08 09:30:00,308.64,313.0,308.01,312.8,128859.0,284.6787,288.7002,284.0976,288.5157,128859.0
2020-06-08 09:35:00,312.83,315.84,312.83,314.93,110496.0,288.5434,291.3197,288.5434,290.4803,110496.0
2020-06-08 09:40:00,314.93,315.57,312.36,312.36,106481.0,290.4803,291.0707,288.1099,288.1099,106481.0
2020-06-08 09:45:00,312.3,312.45,310.33,310.82,52361.0,288.0545,288.1929,286.2375,286.6894,52361.0
2020-06-08 09:50:00,310.92,311.04,310.28,310.81,35879.0,286.7817,286.8923,286.1913,286.6802,35879.0
2020-06-08 09:55:00,310.88,311.48,310.52,311.42,37059.0,286.7448,287.2982,286.4127,287.2428,37059.0
2020-06-08 10:00:00,311.16,311.51,309.86,310.4,36097.0,287.003,287.3259,285.804,286.302,36097.0
2020-06-08 10:05:00,310.43,310.75,309.49,310.19,29524.0,286.3297,286.6249,285.4627,286.1083,29524.0
2020-06-08 10:10:00,310.09,310.18,309.38,309.86,35679.0,286.0161,286.0991,285.3612,285.804,35679.0
2020-06-08 10:15:00,309.77,310.4,309.58,309.65,17381.0,285.7209,286.302,285.5457,285.6103,17381.0
2020-06-08 10:20:00,309.63,310.2,309.32,310.19,26913.0,285.5918,286.1176,285.3059,286.1083,26913.0
2020-06-08 10:25:00,310.15,310.27,309.01,309.52,81372.0,286.0714,286.1821,285.0199,285.4903,81372.0
2020-06-08 10:30:00,309.61,310.23,309.54,309.9,31619.0,285.5734,286.1452,285.5088,285.8408,31619.0
2020-06-08 10:35:00,309.91,310.22,309.87,310.04,32085.0,285.8501,286.136,285.8132,285.97,32085.0
2020-06-08 10:40:00,310.13,310.62,310.01,310.24,47583.0,286.053,286.5049,285.9423,286.1545,47583.0
2020-06-08 10:45:00,310.32,310.47,309.92,310.07,101755.0,286.2282,286.3666,285.8593,285.9976,101755.0
2020-06-08 10:50:00,310.07,310.98,309.7,309.89,82756.0,285.9976,286.837,285.6564,285.8316,82756.0
2020-06-08 10:55:00,309.91,310.29,309.71,309.84,11655.0,285.8501,286.2006,285.6656,285.7855,11655.0
2020-06-08 11:00:00,309.82,310.08,309.71,309.88,6487.0,285.7671,286.0069,285.6656,285.8224,6487.0
2020-06-08 11:05:00,309.92,310.21,309.01,309.34,48544.0,285.8593,286.1268,285.0199,285.3243,48544.0
2020-06-08 11:10:00,309.34,309.54,307.93,309.34,41055.0,285.3243,285.5088,284.0238,285.3243,41055.0
2020-06-08 11:15:00,309.35,310.16,309.3,310.0,31279.0,285.3335,286.0807,285.2874,285.9331,31279.0
2020-06-08 11:20:00,310.0,310.53,309.89,310.07,33804.0,285.9331,286.4219,285.8316,285.9976,33804.0
2020-06-08 11:25:00,310.2,310.3,309.98,310.25,12873.0,286.1176,286.2098,285.9146,286.1637,12873.0
2020-06-08 11:30:00,310.46,310.46,309.35,309.61,54680.0,286.3574,286.3574,285.3335,285.5734,54680.0
2020-06-08 11:35:00,309.52,309.99,309.52,309.87,7645.0,285.4903,285.9239,285.4903,285.8132,7645.0
2020-06-08 11:40:00,309.91,310.05,309.66,309.85,24107.0,285.8501,285.9792,285.6195,285.7947,24107.0
2020-06-08 11:45:00,309.84,310.07,309.28,309.94,15676.0,285.7855,285.9976,285.269,285.8777,15676.0
2020-06-08 11:50:00,310.0,310.03,309.64,309.83,13219.0,285.9331,285.9608,285.601,285.7763,13219.0
2020-06-08 11:55:00,309.81,309.91,309.16,309.17,15944.0,285.7578,285.8501,285.1583,285.1675,15944.0
2020-06-08 12:00:00,309.22,309.7,309.06,309.65,16462.0,285.2136,285.6564,285.0661,285.6103,16462.0
2020-06-08 12:05:00,309.61,310.04,309.61,309.81,10618.0,285.5734,285.97,285.5734,285.7578,10618.0
2020-06-08 12:10:00,309.86,310.04,309.3,309.3,19622.0,285.804,285.97,285.2874,285.2874,19622.0
2020-06-08 12:15:00,309.31,309.95,309.24,309.59,57132.0,285.2967,285.887,285.2321,285.5549,57132.0
2020-06-08 12:20:00,309.5,309.62,309.22,309.34,9970.0,285.4719,285.5826,285.2136,285.3243,9970.0
2020-06-08 12:25:00,309.39,309.41,308.79,308.91,13597.0,285.3704,285.3889,284.817,284.9277,13597.0
2020-06-08 12:30:00,308.89,309.38,308.81,309.32,18601.0,284.9093,285.3612,284.8355,285.3059,18601.0
2020-06-08 12:35:00,309.33,309.36,309.07,309.12,13734.0,285.3151,285.3428,285.0753,285.1214,13734.0
2020-06-08 12:40:00,309.13,309.23,309.01,309.06,10616.0,285.1306,285.2229,285.0199,285.0661,10616.0
2020-06-08 12:45:00,309.05,309.05,308.59,308.61,9443.0,285.0568,285.0568,284.6325,284.651,9443.0
2020-06-08 12:50:00,308.57,308.72,308.32,308.41,13229.0,284.6141,284.7525,284.3835,284.4665,13229.0
2020-06-08 12:55:00,308.38,308.8,308.34,308.74,15588.0,284.4389,284.8262,284.402,284.7709,15588.0
2020-06-08 13:00:00,308.78,308.82,308.45,308.68,17886.0,284.8078,284.8447,284.5034,284.7156,17886.0
2020-06-08 13:05:00,308.63,308.7,308.51,308.57,25490.0,284.6694,284.734,284.5588,284.6141,25490.0
2020-06-08 13:10:00,308.55,308.89,308.42,308.5,38862.0,284.5957,284.9093,284.4757,284.5495,38862.0
2020-06-08 13:15:00,308.5,308.54,308.28,308.34,10026.0,284.5495,284.5864,284.3466,284.402,10026.0
2020-06-08 13:20:00,308.36,308.97,308.36,308.51,26143.0,284.4204,284.983,284.4204,284.5588,26143.0
2020-06-08 13:25:00,308.46,308.49,308.14,308.29,6404.0,284.5126,284.5403,284.2175,284.3558,6404.0
2020-06-08 13:30:00,308.37,308.96,308.14,308.79,16632.0,284.4296,284.9738,284.2175,284.817,16632.0
2020-06-08 13:35:00,308.87,309.2,308.44,309.1,23960.0,284.8908,285.1952,284.4942,285.103,23960.0
2020-06-08 13:40:00,309.07,309.11,308.4,308.82,23770.0,285.0753,285.1122,284.4573,284.8447,23770.0
2020-06-08 13:45:00,308.88,309.04,308.6,308.88,35073.0,284.9,285.0476,284.6418,284.9,35073.0
2020-06-08 13:50:00,308.81,308.89,308.62,308.8,19992.0,284.8355,284.9093,284.6602,284.8262,19992.0
2020-06-08 13:55:00,308.7,308.93,308.57,308.6,22835.0,284.734,284.9462,284.6141,284.6418,22835.0
2020-06-08 14:00:00,308.62,308.93,308.52,308.79,16349.0,284.6602,284.9462,284.568,284.817,16349.0
2020-06-08 14:05:00,308.84,308.88,308.37,308.45,35870.0,284.8631,284.9,284.4296,284.5034,35870.0
2020-06-08 14:10:00,308.42,308.62,308.37,308.47,13519.0,284.4757,284.6602,284.4296,284.5219,13519.0
2020-06-08 14:15:00,308.44,308.48,308.22,308.48,15145.0,284.4942,284.5311,284.2913,284.5311,15145.0
2020-06-08 14:20:00,308.56,309.48,308.56,308.97,104074.0,284.6049,285.4535,284.6049,284.983,104074.0
2020-06-08 14:25:00,309.02,309.23,308.82,308.97,100978.0,285.0292,285.2229,284.8447,284.983,100978.0
2020-06-08 14:30:00,308.97,308.99,308.61,308.82,64460.0,284.983,285.0015,284.651,284.8447,64460.0
2020-06-08 14:35:00,308.82,309.95,308.81,309.78,60894.0,284.8447,285.887,284.8355,285.7302,60894.0
2020-06-08 14:40:00,309.85,310.5,309.52,310.5,103829.0,285.7947,286.3943,285.4903,286.3943,103829.0
2020-06-08 14:45:00,310.5,311.0,310.12,310.76,34067.0,286.3943,286.8554,286.0438,286.6341,34067.0
2020-06-08 14:50:00,310.73,310.79,310.24,310.51,31852.0,286.6064,286.6618,286.1545,286.4035,31852.0
2020-06-08 14:55:00,310.55,310.55,310.14,310.28,16280.0,286.4404,286.4404,286.0622,286.1913,16280.0
2020-06-08 15:00:00,310.36,310.43,309.75,309.93,16502.0,286.2651,286.3297,285.7025,285.8685,16502.0
2020-06-08 15:05:00,309.96,309.96,309.2,309.47,20717.0,285.8962,285.8962,285.1952,285.4442,20717.0
2020-06-08 15:10:00,309.44,309.44,308.79,308.99,23827.0,285.4166,285.4166,284.817,285.0015,23827.0
2020-06-08 15:15:00,308.93,309.29,308.78,308.86,23987.0,284.9462,285.2782,284.8078,284.8816,23987.0
2020-06-08 15:20:00,308.87,309.04,308.13,308.24,39392.0,284.8908,285.0476,284.2083,284.3097,39392.0
2020-06-08 15:25:00,308.23,308.37,307.99,308.05,38480.0,284.3005,284.4296,284.0791,284.1345,38480.0
2020-06-08 15:30:00,308.05,309.31,307.98,309.17,33238.0,284.1345,285.2967,284.0699,285.1675,33238.0
2020-06-08 15:35:00,309.13,309.3,308.71,309.07,38967.0,285.1306,285.2874,284.7432,285.0753,38967.0
2020-06-08 15:40:00,309.09,309.27,308.92,309.0,41563.0,285.0937,285.2598,284.9369,285.0107,41563.0
2020-06-08 15:45:00,308.96,309.07,308.49,308.59,49614.0,284.9738,285.0753,284.5403,284.6325,49614.0
2020-06-08 15:50:00,308.64,309.85,308.63,309.35,104461.0,284.6787,285.7947,284.6694,285.3335,104461.0
2020-06-08 15:55:00,309.3,309.71,308.75,309.71,160248.0,285.2874,285.6656,284.7801,285.6656,160248.0
2020-06-09 09:30:00,309.9,310.89,308.69,310.06,96234.0,285.8408,286.754,284.7248,285.9884,96234.0
2020-06-09 09:35:00,310.06,311.15,309.47,309.83,39357.0,285.9884,286.9938,285.4442,285.7763,39357.0
2020-06-09 09:40:00,309.84,310.23,309.34,309.63,24877.0,285.7855,286.1452,285.3243,285.5918,24877.0
2020-06-09 09:45:00,309.57,309.64,308.2,308.63,43454.0,285.5365,285.601,284.2728,284.6694,43454.0
2020-06-09 09:50:00,308.55,309.53,308.21,309.4,20667.0,284.5957,285.4996,284.2821,285.3797,20667.0
2020-06-09 09:55:00,309.37,309.57,308.37,308.56,32305.0,285.352,285.5365,284.4296,284.6049,32305.0
2020-06-09 10:00:00,308.69,309.71,307.33,309.44,45242.0,284.7248,285.6656,283.4704,285.4166,45242.0
2020-06-09 10:05:00,309.47,310.25,308.82,309.77,31591.0,285.4442,286.1637,284.8447,285.7209,31591.0
2020-06-09 10:10:00,309.84,310.17,308.05,308.06,30870.0,285.7855,286.0899,284.1345,284.1437,30870.0
2020-06-09 10:15:00,308.11,310.21,307.83,310.09,39666.0,284.1898,286.1268,283.9316,286.0161,39666.0
2020-06-09 10:20:00,310.1,310.1,309.38,309.56,26776.0,286.0253,286.0253,285.3612,285.5272,26776.0
2020-06-09 10:25:00,309.44,309.45,308.46,308.46,13421.0,285.4166,285.4258,284.5126,284.5126,13421.0
2020-06-09 10:30:00,308.5,309.64,308.36,309.59,17372.0,284.5495,285.601,284.4204,285.5549,17372.0
2020-06-09 10:35:00,309.61,309.68,308.9,308.93,9608.0,285.5734,285.6379,284.9185,284.9462,9608.0
2020-06-09 10:40:00,309.0,310.49,309.0,310.49,14869.0,285.0107,286.385,285.0107,286.385,14869.0
2020-06-09 10:45:00,310.59,311.85,310.53,311.74,48797.0,286.4773,287.6395,286.4219,287.538,48797.0
2020-06-09 10:50:00,311.67,312.47,311.59,312.1,37102.0,287.4734,288.2113,287.3996,287.87,37102.0
2020-06-09 10:55:00,312.07,312.43,311.67,312.19,31329.0,287.8424,288.1744,287.4734,287.9531,31329.0
2020-06-09 11:00:00,312.16,312.5,311.7,312.42,24957.0,287.9254,288.239,287.5011,288.1652,24957.0
2020-06-09 11:05:00,312.43,312.44,312.0,312.31,12244.0,288.1744,288.1837,287.7778,288.0637,12244.0
2020-06-09 11:10:00,312.36,312.66,311.62,311.68,15690.0,288.1099,288.3866,287.4273,287.4827,15690.0
2020-06-09 11:15:00,311.71,311.86,310.49,310.69,22195.0,287.5103,287.6487,286.385,286.5695,22195.0
2020-06-09 11:20:00,310.47,310.57,309.91,310.49,18174.0,286.3666,286.4588,285.8501,286.385,18174.0
2020-06-09 11:25:00,310.41,312.22,310.22,311.61,35888.0,286.3113,287.9807,286.136,287.4181,35888.0
2020-06-09 11:30:00,311.39,311.57,310.03,310.37,22445.0,287.2152,287.3812,285.9608,286.2744,22445.0
2020-06-09 11:35:00,310.34,310.39,309.41,309.75,15780.0,286.2467,286.2928,285.3889,285.7025,15780.0
2020-06-09 11:40:00,309.67,309.81,309.45,309.47,11077.0,285.6287,285.7578,285.4258,285.4442,11077.0
2020-06-09 11:45:00,309.52,310.28,309.52,309.79,17662.0,285.4903,286.1913,285.4903,285.7394,17662.0
2020-06-09 11:50:00,309.76,309.84,309.51,309.79,10428.0,285.7117,285.7855,285.4811,285.7394,10428.0
2020-06-09 11:55:00,309.81,310.8,309.77,310.62,10897.0,285.7578,286.671,285.7209,286.5049,10897.0
2020-06-09 12:00:00,310.56,310.66,309.86,309.88,12771.0,286.4496,286.5418,285.804,285.8224,12771.0
2020-06-09 12:05:00,309.87,310.13,309.84,309.96,8092.0,285.8132,286.053,285.7855,285.8962,8092.0
2020-06-09 12:10:00,309.97,310.53,309.82,310.4,11983.0,285.9054,286.4219,285.7671,286.302,11983.0
2020-06-09 12:15:00,310.33,310.36,309.95,310.12,8621.0,286.2375,286.2651,285.887,286.0438,8621.0
2020-06-09 12:20:00,310.04,310.24,309.91,310.24,7845.0,285.97,286.1545,285.8501,286.1545,7845.0
2020-06-09 12:25:00,310.23,310.5,310.22,310.5,7089.0,286.1452,286.3943,286.136,286.3943,7089.0
2020-06-09 12:30:00,310.53,310.74,310.49,310.58,9680.0,286.4219,286.6156,286.385,286.4681,9680.0
2020-06-09 12:35:00,310.52,310.76,310.39,310.72,6506.0,286.4127,286.6341,286.2928,286.5972,6506.0
2020-06-09 12:40:00,310.73,310.82,310.64,310.72,5429.0,286.6064,286.6894,286.5234,286.5972,5429.0
2020-06-09 12:45:00,310.78,310.86,310.7,310.82,10182.0,286.6525,286.7263,286.5787,286.6894,10182.0
2020-06-09 12:50:00,310.87,311.11,310.81,311.11,11959.0,286.7355,286.9569,286.6802,286.9569,11959.0
2020-06-09 12:55:00,311.09,311.46,310.92,311.39,11087.0,286.9385,287.2797,286.7817,287.2152,11087.0
2020-06-09 13:00:00,311.28,311.41,311.02,311.33,13228.0,287.1137,287.2336,286.8739,287.1598,13228.0
2020-06-09 13:05:00,311.41,311.67,311.22,311.29,11115.0,287.2336,287.4734,287.0584,287.1229,11115.0
2020-06-09 13:10:00,311.27,311.3,311.01,311.01,6904.0,287.1045,287.1322,286.8647,286.8647,6904.0
2020-06-09 13:15:00,311.03,311.03,310.72,310.91,6769.0,286.8831,286.8831,286.5972,286.7724,6769.0
2020-06-09 13:20:00,311.0,311.32,310.87,311.16,12919.0,286.8554,287.1506,286.7355,287.003,12919.0
2020-06-09 13:25:00,311.2,311.22,310.76,310.81,12997.0,287.0399,287.0584,286.6341,286.6802,12997.0
2020-06-09 13:30:00,310.81,311.0,310.51,310.9,14411.0,286.6802,286.8554,286.4035,286.7632,14411.0
2020-06-09 13:35:00,310.85,311.0,310.72,310.84,20743.0,286.7171,286.8554,286.5972,286.7079,20743.0
2020-06-09 13:40:00,310.74,310.81,310.5,310.76,8878.0,286.6156,286.6802,286.3943,286.6341,8878.0
2020-06-09 13:45:00,310.76,310.82,310.5,310.77,18392.0,286.6341,286.6894,286.3943,286.6433,18392.0
2020-06-09 13:50:00,310.73,310.73,310.5,310.54,36197.0,286.6064,286.6064,286.3943,286.4312,36197.0
2020-06-09 13:55:00,310.53,310.68,310.5,310.61,13072.0,286.4219,286.5603,286.3943,286.4957,13072.0
2020-06-09 14:00:00,310.6,310.75,310.5,310.64,17804.0,286.4865,286.6249,286.3943,286.5234,17804.0
2020-06-09 14:05:00,310.64,310.64,310.5,310.5,11393.0,286.5234,286.5234,286.3943,286.3943,11393.0
2020-06-09 14:10:00,310.5,311.0,310.5,310.96,13549.0,286.3943,286.8554,286.3943,286.8186,13549.0
2020-06-09 14:15:00,310.96,310.96,310.5,310.5,10536.0,286.8186,286.8186,286.3943,286.3943,10536.0
2020-06-09 14:20:00,310.51,311.0,310.5,310.94,9827.0,286.4035,286.8554,286.3943,286.8001,9827.0
2020-06-09 14:25:00,310.92,311.0,310.5,310.5,11786.0,286.7817,286.8554,286.3943,286.3943,11786.0
2020-06-09 14:30:00,310.58,310.88,310.58,310.78,12336.0,286.4681,286.7448,286.4681,286.6525,12336.0
2020-06-09 14:35:00,310.69,310.75,310.5,310.55,23631.0,286.5695,286.6249,286.3943,286.4404,23631.0
2020-06-09 14:40:00,310.58,310.65,310.5,310.52,40309.0,286.4681,286.5326,286.3943,286.4127,40309.0
2020-06-09 14:45:00,310.5,310.58,310.16,310.58,27321.0,286.3943,286.4681,286.0807,286.4681,27321.0
2020-06-09 14:50:00,310.56,310.58,310.07,310.28,17556.0,286.4496,286.4681,285.9976,286.1913,17556.0
2020-06-09 14:55:00,310.27,310.58,309.77,309.99,27992.0,286.1821,286.4681,285.7209,285.9239,27992.0
2020-06-09 15:00:00,310.05,310.07,309.61,309.71,18964.0,285.9792,285.9976,285.5734,285.6656,18964.0
2020-06-09 15:05:00,309.73,309.96,309.54,309.96,19017.0,285.684,285.8962,285.5088,285.8962,19017.0
2020-06-09 15:10:00,309.94,310.17,309.76,310.17,18912.0,285.8777,286.0899,285.7117,286.0899,18912.0
2020-06-09 15:15:00,310.18,310.32,309.98,310.2,23502.0,286.0991,286.2282,285.9146,286.1176,23502.0
2020-06-09 15:20:00,310.22,310.4,309.8,309.84,21996.0,286.136,286.302,285.7486,285.7855,21996.0
2020-06-09 15:25:00,309.82,309.92,309.74,309.85,9319.0,285.7671,285.8593,285.6933,285.7947,9319.0
2020-06-09 15:30:00,309.85,310.01,309.31,309.41,18601.0,285.7947,285.9423,285.2967,285.3889,18601.0
2020-06-09 15:35:00,309.44,309.74,309.18,309.73,18471.0,285.4166,285.6933,285.1767,285.684,18471.0
2020-06-09 15:40:00,309.68,309.92,309.25,309.34,31761.0,285.6379,285.8593,285.2413,285.3243,31761.0
2020-06-09 15:45:00,309.32,309.32,308.58,308.7,31110.0,285.3059,285.3059,284.6233,284.734,31110.0
2020-06-09 15:50:00,309.35,309.35,308.5,308.89,78278.0,285.3335,285.3335,284.5495,284.9093,78278.0
2020-06-09 15:55:00,308.92,309.79,308.89,309.22,186171.0,284.9369,285.7394,284.9093,285.2136,186171.0
2020-06-10 09:30:00,308.94,310.31,308.47,309.1,59766.0,284.9554,286.219,284.5219,285.103,59766.0
2020-06-10 09:35:00,308.98,309.19,307.8,308.0,25277.0,284.9923,285.186,283.9039,284.0884,25277.0
2020-06-10 09:40:00,308.03,308.3,306.86,307.75,34296.0,284.116,284.3651,283.0369,283.8578,34296.0
2020-06-10 09:45:00,307.75,308.12,306.51,306.51,33662.0,283.8578,284.199,282.714,282.714,33662.0
2020-06-10 09:50:00,306.51,306.6,306.03,306.18,25719.0,282.714,282.797,282.2713,282.4097,25719.0
2020-06-10 09:55:00,306.18,306.47,305.64,305.9,34155.0,282.4097,282.6771,281.9116,282.1514,34155.0
2020-06-10 10:00:00,305.9,306.42,305.3,305.41,17989.0,282.1514,282.631,281.598,281.6994,17989.0
2020-06-10 10:05:00,305.35,306.97,304.95,306.8,36347.0,281.6441,283.1383,281.2751,282.9815,36347.0
2020-06-10 10:10:00,306.91,307.63,306.22,306.47,49382.0,283.083,283.7471,282.4465,282.6771,49382.0
2020-06-10 10:15:00,306.48,306.52,305.76,305.76,10344.0,282.6864,282.7233,282.0223,282.0223,10344.0
2020-06-10 10:20:00,305.63,305.77,305.19,305.67,28942.0,281.9023,282.0315,281.4965,281.9392,28942.0
2020-06-10 10:25:00,305.46,306.3,305.35,305.61,39237.0,281.7455,282.5203,281.6441,281.8839,39237.0
2020-06-10 10:30:00,305.63,305.94,305.08,305.23,18008.0,281.9023,282.1883,281.395,281.5334,18008.0
2020-06-10 10:35:00,305.27,305.72,305.17,305.56,22342.0,281.5703,281.9854,281.4781,281.8378,22342.0
2020-06-10 10:40:00,305.56,305.97,305.21,305.27,19290.0,281.8378,282.216,281.515,281.5703,19290.0
2020-06-10 10:45:00,305.18,305.7,304.79,304.91,32785.0,281.4873,281.9669,281.1276,281.2382,32785.0
2020-06-10 10:50:00,304.94,305.29,303.85,303.85,24376.0,281.2659,281.5887,280.2605,280.2605,24376.0
2020-06-10 10:55:00,303.86,304.01,302.95,303.0,46825.0,280.2698,280.4081,279.4304,279.4765,46825.0
2020-06-10 11:00:00,303.03,303.68,302.86,303.31,24895.0,279.5042,280.1037,279.3474,279.7625,24895.0
2020-06-10 11:05:00,303.35,303.88,303.15,303.58,29906.0,279.7994,280.2882,279.6149,280.0115,29906.0
2020-06-10 11:10:00,303.61,304.63,303.61,304.63,30921.0,280.0392,280.98,280.0392,280.98,30921.0
2020-06-10 11:15:00,304.8,305.4,304.78,305.27,12066.0,281.1368,281.6902,281.1183,281.5703,12066.0
2020-06-10 11:20:00,305.25,305.48,304.94,304.98,10203.0,281.5519,281.764,281.2659,281.3028,10203.0
2020-06-10 11:25:00,305.12,305.82,304.86,305.07,14738.0,281.4319,282.0776,281.1921,281.3858,14738.0
2020-06-10 11:30:00,305.12,305.53,304.89,305.28,20527.0,281.4319,281.8101,281.2198,281.5795,20527.0
2020-06-10 11:35:00,305.24,305.24,304.24,304.67,19200.0,281.5426,281.5426,280.6203,281.0169,19200.0
2020-06-10 11:40:00,304.6,304.97,304.39,304.66,18748.0,280.9523,281.2936,280.7586,281.0077,18748.0
2020-06-10 11:45:00,304.69,304.82,304.03,304.24,10419.0,281.0353,281.1552,280.4266,280.6203,10419.0
2020-06-10 11:50:00,304.23,305.12,304.02,305.05,18882.0,280.611,281.4319,280.4173,281.3674,18882.0
2020-06-10 11:55:00,305.0,305.02,304.39,304.52,10171.0,281.3213,281.3397,280.7586,280.8785,10171.0
2020-06-10 12:00:00,304.53,304.76,304.26,304.52,7445.0,280.8877,281.0999,280.6387,280.8785,7445.0
2020-06-10 12:05:00,304.58,304.89,304.46,304.59,14779.0,280.9339,281.2198,280.8232,280.9431,14779.0
2020-06-10 12:10:00,304.59,305.04,304.53,304.72,17264.0,280.9431,281.3582,280.8877,281.063,17264.0
2020-06-10 12:15:00,304.69,305.67,304.62,305.67,13281.0,281.0353,281.9392,280.9708,281.9392,13281.0
2020-06-10 12:20:00,305.61,306.12,305.6,306.12,15007.0,281.8839,282.3543,281.8747,282.3543,15007.0
2020-06-10 12:25:00,306.16,306.4,305.98,306.3,5121.0,282.3912,282.6126,282.2252,282.5203,5121.0
2020-06-10 12:30:00,306.3,306.69,306.18,306.69,9245.0,282.5203,282.8801,282.4097,282.8801,9245.0
2020-06-10 12:35:00,306.9,307.19,306.82,306.99,10676.0,283.0738,283.3412,283.0,283.1568,10676.0
2020-06-10 12:40:00,306.99,306.99,306.62,306.74,6780.0,283.1568,283.1568,282.8155,282.9262,6780.0
2020-06-10 12:45:00,306.69,306.71,306.0,306.3,10012.0,282.8801,282.8985,282.2436,282.5203,10012.0
2020-06-10 12:50:00,306.36,306.4,305.84,306.01,11558.0,282.5757,282.6126,282.096,282.2528,11558.0
2020-06-10 12:55:00,306.09,306.29,305.94,306.11,10194.0,282.3266,282.5111,282.1883,282.3451,10194.0
2020-06-10 13:00:00,306.03,306.27,305.69,306.22,22162.0,282.2713,282.4927,281.9577,282.4465,22162.0
2020-06-10 13:05:00,306.27,306.6,306.19,306.39,7406.0,282.4927,282.797,282.4189,282.6033,7406.0
2020-06-10 13:10:00,306.35,306.63,306.23,306.44,10270.0,282.5665,282.8247,282.4558,282.6495,10270.0
2020-06-10 13:15:00,306.48,306.77,306.23,306.6,10519.0,282.6864,282.9538,282.4558,282.797,10519.0
2020-06-10 13:20:00,306.63,306.69,306.21,306.23,9409.0,282.8247,282.8801,282.4373,282.4558,9409.0
2020-06-10 13:25:00,306.23,306.36,305.92,306.1,14094.0,282.4558,282.5757,282.1698,282.3359,14094.0
2020-06-10 13:30:00,306.15,306.5,306.1,306.11,8711.0,282.382,282.7048,282.3359,282.3451,8711.0
2020-06-10 13:35:00,306.12,306.43,305.94,306.08,17887.0,282.3543,282.6402,282.1883,282.3174,17887.0
2020-06-10 13:40:00,306.04,306.28,305.69,305.85,17037.0,282.2805,282.5019,281.9577,282.1053,17037.0
2020-06-10 13:45:00,305.8,306.25,305.79,305.98,12041.0,282.0592,282.4742,282.0499,282.2252,12041.0
2020-06-10 13:50:00,305.98,306.11,305.79,305.9,21746.0,282.2252,282.3451,282.0499,282.1514,21746.0
2020-06-10 13:55:00,305.87,305.89,305.3,305.5,15525.0,282.1237,282.1422,281.598,281.7824,15525.0
2020-06-10 14:00:00,305.4,306.84,304.62,306.24,26741.0,281.6902,283.0184,280.9708,282.465,26741.0
2020-06-10 14:05:00,306.36,306.99,306.17,306.2,19966.0,282.5757,283.1568,282.4004,282.4281,19966.0
2020-06-10 14:10:00,306.19,306.42,305.93,305.98,17025.0,282.4189,282.631,282.1791,282.2252,17025.0
2020-06-10 14:15:00,305.91,306.55,305.8,306.22,20473.0,282.1606,282.7509,282.0592,282.4465,20473.0
2020-06-10 14:20:00,306.16,306.23,305.46,305.97,39930.0,282.3912,282.4558,281.7455,282.216,39930.0
2020-06-10 14:25:00,306.05,306.72,306.05,306.53,17127.0,282.2897,282.9077,282.2897,282.7325,17127.0
2020-06-10 14:30:00,306.59,306.59,305.7,305.74,27668.0,282.7878,282.7878,281.9669,282.0038,27668.0
2020-06-10 14:35:00,305.73,306.35,305.67,305.67,33819.0,281.9946,282.5665,281.9392,281.9392,33819.0
2020-06-10 14:40:00,305.63,305.98,304.5,305.95,44042.0,281.9023,282.2252,280.8601,282.1975,44042.0
2020-06-10 14:45:00,305.89,306.7,305.44,305.5,35424.0,282.1422,282.8893,281.7271,281.7824,35424.0
2020-06-10 14:50:00,305.49,305.98,304.67,305.32,49412.0,281.7732,282.2252,281.0169,281.6164,49412.0
2020-06-10 14:55:00,305.31,306.12,305.25,305.89,35774.0,281.6072,282.3543,281.5519,282.1422,35774.0
2020-06-10 15:00:00,305.97,306.11,305.16,305.49,26251.0,282.216,282.3451,281.4688,281.7732,26251.0
2020-06-10 15:05:00,305.64,306.87,305.64,306.5,32892.0,281.9116,283.0461,281.9116,282.7048,32892.0
2020-06-10 15:10:00,306.46,306.76,306.2,306.51,31770.0,282.6679,282.9446,282.4281,282.714,31770.0
2020-06-10 15:15:00,306.49,306.69,305.77,306.62,29124.0,282.6956,282.8801,282.0315,282.8155,29124.0
2020-06-10 15:20:00,306.55,306.64,306.12,306.47,22022.0,282.7509,282.8339,282.3543,282.6771,22022.0
2020-06-10 15:25:00,306.48,307.7,306.44,307.48,39066.0,282.6864,283.8116,282.6495,283.6087,39066.0
2020-06-10 15:30:00,307.54,307.79,307.01,307.55,35438.0,283.6641,283.8947,283.1752,283.6733,35438.0
2020-06-10 15:35:00,307.51,307.75,306.92,307.75,34557.0,283.6364,283.8578,283.0922,283.8578,34557.0
2020-06-10 15:40:00,307.66,307.72,307.22,307.59,39771.0,283.7748,283.8301,283.3689,283.7102,39771.0
2020-06-10 15:45:00,307.55,307.55,306.09,306.55,49234.0,283.6733,283.6733,282.3266,282.7509,49234.0
2020-06-10 15:50:00,306.51,307.26,306.29,307.11,77477.0,282.714,283.4058,282.5111,283.2674,77477.0
2020-06-10 15:55:00,307.09,307.13,305.65,305.86,157664.0,283.249,283.2859,281.9208,282.1145,157664.0
2020-06-11 09:30:00,303.36,303.36,299.77,300.66,105030.0,279.8086,279.8086,276.4973,277.3182,105030.0
2020-06-11 09:35:00,301.0,301.67,298.39,298.96,33276.0,277.6318,278.2498,275.2244,275.7502,33276.0
2020-06-11 09:40:00,298.78,300.59,298.6,300.12,51748.0,275.5842,277.2536,275.4181,276.8201,51748.0
2020-06-11 09:45:00,300.01,301.21,299.75,300.18,31490.0,276.7187,277.8255,276.4788,276.8755,31490.0
2020-06-11 09:50:00,300.21,300.73,299.45,300.1,30400.0,276.9031,277.3828,276.2021,276.8017,30400.0
2020-06-11 09:55:00,300.13,300.63,299.36,299.57,44631.0,276.8293,277.2905,276.1191,276.3128,44631.0
2020-06-11 10:00:00,299.61,299.99,297.88,298.67,53600.0,276.3497,276.7002,274.754,275.4827,53600.0
2020-06-11 10:05:00,298.76,299.45,297.56,297.96,39623.0,275.5657,276.2021,274.4589,274.8278,39623.0
2020-06-11 10:10:00,298.0,298.68,297.66,298.5,32273.0,274.8647,275.4919,274.5511,275.3259,32273.0
2020-06-11 10:15:00,298.5,298.51,297.6,297.74,33405.0,275.3259,275.3351,274.4958,274.6249,33405.0
2020-06-11 10:20:00,297.75,298.09,296.88,297.31,42460.0,274.6341,274.9477,273.8317,274.2283,42460.0
2020-06-11 10:25:00,297.3,297.54,296.13,296.42,46698.0,274.2191,274.4404,273.1399,273.4074,46698.0
2020-06-11 10:30:00,296.35,297.3,296.34,296.68,37692.0,273.3428,274.2191,273.3336,273.6472,37692.0
2020-06-11 10:35:00,296.73,297.15,296.66,296.97,34483.0,273.6933,274.0807,273.6287,273.9147,34483.0
2020-06-11 10:40:00,296.94,296.99,295.72,295.72,61436.0,273.887,273.9331,272.7617,272.7617,61436.0
2020-06-11 10:45:00,295.72,296.42,295.01,295.09,37726.0,272.7617,273.4074,272.1068,272.1806,37726.0
2020-06-11 10:50:00,295.05,295.62,295.03,295.16,21234.0,272.1437,272.6695,272.1253,272.2452,21234.0
2020-06-11 10:55:00,295.2,295.2,294.34,294.36,32367.0,272.2821,272.2821,271.4889,271.5073,32367.0
2020-06-11 11:00:00,294.36,294.53,293.71,294.3,31893.0,271.5073,271.6641,270.9078,271.452,31893.0
2020-06-11 11:05:00,294.37,294.84,293.75,293.9,34687.0,271.5165,271.95,270.9447,271.083,34687.0
2020-06-11 11:10:00,293.88,294.44,293.5,293.88,29063.0,271.0646,271.5811,270.7141,271.0646,29063.0
2020-06-11 11:15:00,293.96,295.06,293.58,294.71,24658.0,271.1384,272.153,270.7879,271.8301,24658.0
2020-06-11 11:20:00,294.6,294.76,293.98,294.41,27079.0,271.7287,271.8762,271.1568,271.5534,27079.0
2020-06-11 11:25:00,294.42,294.78,294.16,294.41,46055.0,271.5626,271.8947,271.3228,271.5534,46055.0
2020-06-11 11:30:00,294.46,294.86,294.23,294.38,89018.0,271.5995,271.9685,271.3874,271.5257,89018.0
2020-06-11 11:35:00,294.55,294.55,293.35,293.35,32049.0,271.6825,271.6825,270.5757,270.5757,32049.0
2020-06-11 11:40:00,293.38,293.5,292.77,293.49,25184.0,270.6034,270.7141,270.0407,270.7048,25184.0
2020-06-11 11:45:00,293.39,293.39,292.17,292.39,54437.0,270.6126,270.6126,269.4873,269.6902,54437.0
2020-06-11 11:50:00,292.31,292.97,292.05,292.73,31170.0,269.6165,270.2252,269.3766,270.0038,31170.0
2020-06-11 11:55:00,292.61,293.15,292.37,292.77,29786.0,269.8932,270.3912,269.6718,270.0407,29786.0
2020-06-11 12:00:00,292.72,293.14,291.85,292.14,37953.0,269.9946,270.382,269.1922,269.4596,37953.0
2020-06-11 12:05:00,292.14,292.52,291.06,291.13,39458.0,269.4596,269.8101,268.4635,268.5281,39458.0
2020-06-11 12:10:00,291.25,291.4,290.94,291.01,25823.0,268.6387,268.7771,268.3528,268.4174,25823.0
2020-06-11 12:15:00,290.91,290.98,289.51,289.86,56749.0,268.3251,268.3897,267.0338,267.3567,56749.0
2020-06-11 12:20:00,289.88,290.37,289.52,289.62,36597.0,267.3751,267.8271,267.0431,267.1353,36597.0
2020-06-11 12:25:00,289.4,289.68,288.4,288.94,48821.0,266.9324,267.1906,266.01,266.5081,48821.0
2020-06-11 12:30:00,288.93,289.7,288.55,289.13,90530.0,266.4989,267.2091,266.1484,266.6833,90530.0
2020-06-11 12:35:00,289.13,289.25,288.07,288.09,44343.0,266.6833,266.794,265.7056,265.7241,44343.0
2020-06-11 12:40:00,288.17,288.45,287.65,287.74,38857.0,265.7979,266.0561,265.3182,265.4012,38857.0
2020-06-11 12:45:00,287.76,288.47,287.0,287.27,47010.0,265.4197,266.0746,264.7187,264.9677,47010.0
2020-06-11 12:50:00,287.31,287.37,286.1,286.2,61386.0,265.0046,265.06,263.8886,263.9808,61386.0
2020-06-11 12:55:00,286.31,287.12,286.02,286.73,38774.0,264.0823,264.8294,263.8148,264.4697,38774.0
2020-06-11 13:00:00,286.68,288.0,286.23,286.8,114006.0,264.4235,265.6411,264.0085,264.5342,114006.0
2020-06-11 13:05:00,286.79,287.65,286.65,287.4,66319.0,264.525,265.3182,264.3959,265.0876,66319.0
2020-06-11 13:10:00,287.34,288.86,287.0,288.53,79857.0,265.0323,266.4343,264.7187,266.1299,79857.0
2020-06-11 13:15:00,288.53,289.16,288.38,288.83,45685.0,266.1299,266.711,265.9916,266.4066,45685.0
2020-06-11 13:20:00,288.92,288.99,287.93,288.1,34684.0,266.4896,266.5542,265.5765,265.7333,34684.0
2020-06-11 13:25:00,288.09,288.14,287.16,287.21,38180.0,265.7241,265.7702,264.8663,264.9124,38180.0
2020-06-11 13:30:00,287.15,288.27,286.89,287.77,56858.0,264.857,265.8901,264.6172,265.4289,56858.0
2020-06-11 13:35:00,287.66,287.66,286.54,286.6,29546.0,265.3275,265.3275,264.2944,264.3497,29546.0
2020-06-11 13:40:00,286.66,286.72,285.87,286.14,42339.0,264.4051,264.4604,263.6764,263.9255,42339.0
2020-06-11 13:45:00,286.14,287.11,285.74,286.58,38047.0,263.9255,264.8202,263.5565,264.3313,38047.0
2020-06-11 13:50:00,286.49,286.88,285.74,286.52,27819.0,264.2483,264.608,263.5565,264.276,27819.0
2020-06-11 13:55:00,286.45,286.8,286.02,286.26,30261.0,264.2114,264.5342,263.8148,264.0361,30261.0
2020-06-11 14:00:00,286.21,286.32,285.13,285.53,45065.0,263.99,264.0915,262.9939,263.3628,45065.0
2020-06-11 14:05:00,285.49,286.68,285.48,286.5,28055.0,263.3259,264.4235,263.3167,264.2575,28055.0
2020-06-11 14:10:00,286.42,286.99,285.82,286.38,30268.0,264.1837,264.7095,263.6303,264.1468,30268.0
2020-06-11 14:15:00,286.37,286.86,286.33,286.79,38182.0,264.1376,264.5896,264.1007,264.525,38182.0
2020-06-11 14:20:00,286.73,288.46,286.58,288.46,44122.0,264.4697,266.0653,264.3313,266.0653,44122.0
2020-06-11 14:25:00,288.47,288.77,287.9,288.36,57144.0,266.0746,266.3513,265.5488,265.9731,57144.0
2020-06-11 14:30:00,288.44,288.44,286.56,286.71,58643.0,266.0469,266.0469,264.3129,264.4512,58643.0
2020-06-11 14:35:00,286.82,286.97,286.17,286.26,39155.0,264.5527,264.691,263.9531,264.0361,39155.0
2020-06-11 14:40:00,286.21,286.39,284.86,285.29,68227.0,263.99,264.1561,262.7448,263.1414,68227.0
2020-06-11 14:45:00,285.24,285.85,285.0,285.3,38032.0,263.0953,263.658,262.874,263.1507,38032.0
2020-06-11 14:50:00,285.34,285.44,283.91,284.17,50895.0,263.1876,263.2798,261.8686,262.1084,50895.0
2020-06-11 14:55:00,284.04,284.57,283.44,284.45,41236.0,261.9885,262.4773,261.4351,262.3667,41236.0
2020-06-11 15:00:00,284.43,285.08,283.84,284.91,53527.0,262.3482,262.9478,261.804,262.791,53527.0
2020-06-11 15:05:00,284.94,285.29,284.1,284.94,51982.0,262.8186,263.1414,262.0438,262.8186,51982.0
2020-06-11 15:10:00,284.82,285.16,283.84,283.86,41069.0,262.7079,263.0215,261.804,261.8225,41069.0
2020-06-11 15:15:00,283.8,284.58,283.18,283.5,69220.0,261.7671,262.4866,261.1953,261.4904,69220.0
2020-06-11 15:20:00,283.46,283.46,281.9,282.05,96713.0,261.4535,261.4535,260.0146,260.153,96713.0
2020-06-11 15:25:00,282.23,282.47,281.15,281.67,85161.0,260.319,260.5404,259.3229,259.8025,85161.0
2020-06-11 15:30:00,281.75,282.77,280.8,282.28,124059.0,259.8763,260.8171,259.0,260.3651,124059.0
2020-06-11 15:35:00,282.14,282.85,281.5,282.14,138928.0,260.236,260.8909,259.6457,260.236,138928.0
2020-06-11 15:40:00,282.07,284.96,281.96,284.64,120765.0,260.1714,262.8371,260.07,262.5419,120765.0
2020-06-11 15:45:00,284.64,284.65,283.0,283.48,154614.0,262.5419,262.5511,261.0292,261.472,154614.0
2020-06-11 15:50:00,283.26,283.97,282.91,283.71,234033.0,261.269,261.9239,260.9462,261.6841,234033.0
2020-06-11 15:55:00,283.69,284.99,283.66,283.9,310446.0,261.6657,262.8647,261.638,261.8594,310446.0
2020-06-12 09:30:00,291.05,291.91,290.21,291.49,156933.0,268.4543,269.2475,267.6795,268.8601,156933.0
2020-06-12 09:35:00,291.57,293.13,291.16,292.92,73758.0,268.9339,270.3728,268.5557,270.1791,73758.0
2020-06-12 09:40:00,292.98,293.55,292.3,292.81,56639.0,270.2344,270.7602,269.6072,270.0776,56639.0
2020-06-12 09:45:00,292.93,293.16,292.29,292.68,31427.0,270.1883,270.4005,269.598,269.9577,31427.0
2020-06-12 09:50:00,292.73,293.83,292.66,293.43,65252.0,270.0038,271.0184,269.9393,270.6495,65252.0
2020-06-12 09:55:00,293.43,294.1,293.12,293.53,58814.0,270.6495,271.2675,270.3636,270.7417,58814.0
2020-06-12 10:00:00,293.65,293.92,293.14,293.59,66132.0,270.8524,271.1015,270.382,270.7971,66132.0
2020-06-12 10:05:00,293.61,293.8,292.52,292.62,25854.0,270.8155,270.9908,269.8101,269.9024,25854.0
2020-06-12 10:10:00,292.62,293.27,291.94,292.13,31614.0,269.9024,270.5019,269.2752,269.4504,31614.0
2020-06-12 10:15:00,292.05,292.75,291.99,292.72,24372.0,269.3766,270.0223,269.3213,269.9946,24372.0
2020-06-12 10:20:00,292.81,293.21,291.99,292.06,88322.0,270.0776,270.4466,269.3213,269.3859,88322.0
2020-06-12 10:25:00,292.0,292.49,290.32,291.14,30833.0,269.3305,269.7825,267.7809,268.5373,30833.0
2020-06-12 10:30:00,291.11,291.75,290.42,290.63,31066.0,268.5096,269.0999,267.8732,268.0669,31066.0
2020-06-12 10:35:00,290.65,290.93,288.93,288.99,27341.0,268.0853,268.3436,266.4989,266.5542,27341.0
2020-06-12 10:40:00,288.97,289.81,288.96,289.43,22548.0,266.5358,267.3105,266.5265,266.96,22548.0
2020-06-12 10:45:00,289.13,289.75,288.69,288.83,19290.0,266.6833,267.2552,266.2775,266.4066,19290.0
2020-06-12 10:50:00,288.69,288.76,286.68,286.81,52911.0,266.2775,266.3421,264.4235,264.5434,52911.0
2020-06-12 10:55:00,287.02,287.71,286.1,286.16,22324.0,264.7371,265.3736,263.8886,263.9439,22324.0
2020-06-12 11:00:00,286.11,286.28,283.7,283.75,47424.0,263.8978,264.0546,261.6749,261.721,47424.0
2020-06-12 11:05:00,283.85,286.69,283.77,286.59,43043.0,261.8132,264.4328,261.7395,264.3405,43043.0
2020-06-12 11:10:00,286.66,286.73,284.14,284.18,43212.0,264.4051,264.4697,262.0807,262.1176,43212.0
2020-06-12 11:15:00,284.21,285.13,283.7,283.72,28690.0,262.1453,262.9939,261.6749,261.6933,28690.0
2020-06-12 11:20:00,283.76,285.08,283.11,283.5,35821.0,261.7302,262.9478,261.1307,261.4904,35821.0
2020-06-12 11:25:00,283.72,285.07,283.72,284.71,27027.0,261.6933,262.9385,261.6933,262.6065,27027.0
2020-06-12 11:30:00,284.8,285.19,284.12,284.97,36177.0,262.6895,263.0492,262.0623,262.8463,36177.0
2020-06-12 11:35:00,285.21,286.93,285.06,285.97,34095.0,263.0677,264.6541,262.9293,263.7687,34095.0
2020-06-12 11:40:00,285.63,286.07,285.08,285.24,31946.0,263.4551,263.8609,262.9478,263.0953,31946.0
2020-06-12 11:45:00,285.38,286.13,285.19,285.25,31736.0,263.2245,263.9162,263.0492,263.1046,31736.0
2020-06-12 11:50:00,285.19,286.52,285.09,286.0,18814.0,263.0492,264.276,262.957,263.7963,18814.0
2020-06-12 11:55:00,286.2,287.37,285.97,287.19,22307.0,263.9808,265.06,263.7687,264.8939,22307.0
2020-06-12 12:00:00,287.1,287.18,286.44,286.7,28064.0,264.8109,264.8847,264.2022,264.442,28064.0
2020-06-12 12:05:00,286.8,287.07,286.25,286.3,35645.0,264.5342,264.7833,264.0269,264.073,35645.0
2020-06-12 12:10:00,286.34,286.56,285.45,286.01,44494.0,264.1099,264.3129,263.289,263.8056,44494.0
2020-06-12 12:15:00,286.01,286.62,285.68,286.53,21807.0,263.8056,264.3682,263.5012,264.2852,21807.0
2020-06-12 12:20:00,286.48,286.7,285.33,285.42,19270.0,264.2391,264.442,263.1783,263.2614,19270.0
2020-06-12 12:25:00,285.47,285.81,284.84,285.18,25907.0,263.3075,263.6211,262.7264,263.04,25907.0
2020-06-12 12:30:00,285.13,285.16,284.5,284.64,16986.0,262.9939,263.0215,262.4128,262.5419,16986.0
2020-06-12 12:35:00,284.58,285.07,284.37,284.55,21685.0,262.4866,262.9385,262.2929,262.4589,21685.0
2020-06-12 12:40:00,284.74,285.07,283.75,283.84,33274.0,262.6341,262.9385,261.721,261.804,33274.0
2020-06-12 12:45:00,283.86,283.88,283.08,283.42,36692.0,261.8225,261.8409,261.103,261.4166,36692.0
2020-06-12 12:50:00,283.48,284.6,283.43,284.34,41913.0,261.472,262.505,261.4259,262.2652,41913.0
2020-06-12 12:55:00,284.4,284.53,283.38,283.97,60901.0,262.3205,262.4405,261.3797,261.9239,60901.0
2020-06-12 13:00:00,284.0,284.38,283.0,283.0,24349.0,261.9516,262.3021,261.0292,261.0292,24349.0
2020-06-12 13:05:00,283.13,283.29,282.68,283.05,22263.0,261.1491,261.2967,260.7341,261.0754,22263.0
2020-06-12 13:10:00,283.05,283.1,282.31,282.37,18608.0,261.0754,261.1215,260.3928,260.4481,18608.0
2020-06-12 13:15:00,282.3,282.5,281.73,281.93,35214.0,260.3836,260.5681,259.8578,260.0423,35214.0
2020-06-12 13:20:00,281.87,282.42,281.27,281.27,41418.0,259.987,260.4943,259.4335,259.4335,41418.0
2020-06-12 13:25:00,281.31,282.08,281.31,281.47,54212.0,259.4704,260.1807,259.4704,259.618,54212.0
2020-06-12 13:30:00,281.44,281.69,280.05,280.1,55082.0,259.5903,259.8209,258.3083,258.3544,55082.0
2020-06-12 13:35:00,280.1,280.63,279.51,280.06,65762.0,258.3544,258.8432,257.8102,258.3175,65762.0
2020-06-12 13:40:00,279.9,281.0,279.76,280.32,90473.0,258.1699,259.1845,258.0408,258.5573,90473.0
2020-06-12 13:45:00,280.38,280.52,279.23,279.69,21603.0,258.6126,258.7418,257.5519,257.9762,21603.0
2020-06-12 13:50:00,279.49,279.63,278.8,279.27,20928.0,257.7917,257.9209,257.1553,257.5888,20928.0
2020-06-12 13:55:00,279.25,280.18,278.82,278.99,22975.0,257.5704,258.4282,257.1737,257.3306,22975.0
2020-06-12 14:00:00,279.0,280.28,278.7,279.94,45209.0,257.3398,258.5204,257.0631,258.2068,45209.0
2020-06-12 14:05:00,279.85,279.87,278.85,279.35,23254.0,258.1238,258.1422,257.2014,257.6626,23254.0
2020-06-12 14:10:00,279.64,280.8,279.23,280.01,46374.0,257.9301,259.0,257.5519,258.2714,46374.0
2020-06-12 14:15:00,279.98,280.66,279.81,279.81,35284.0,258.2437,258.8709,258.0869,258.0869,35284.0
2020-06-12 14:20:00,279.91,280.25,279.61,280.21,15626.0,258.1791,258.4927,257.9024,258.4558,15626.0
2020-06-12 14:25:00,279.98,280.66,279.71,280.49,31528.0,258.2437,258.8709,257.9947,258.7141,31528.0
2020-06-12 14:30:00,280.6,281.79,280.4,281.77,106416.0,258.8156,259.9132,258.6311,259.8947,106416.0
2020-06-12 14:35:00,281.94,282.11,281.0,281.05,24145.0,260.0515,260.2083,259.1845,259.2306,24145.0
2020-06-12 14:40:00,281.07,281.4,279.83,279.87,33364.0,259.2491,259.5535,258.1053,258.1422,33364.0
2020-06-12 14:45:00,279.85,281.0,279.85,280.37,64076.0,258.1238,259.1845,258.1238,258.6034,64076.0
2020-06-12 14:50:00,280.54,281.38,280.3,280.77,54979.0,258.7602,259.535,258.5388,258.9724,54979.0
2020-06-12 14:55:00,280.76,282.26,280.7,282.16,42542.0,258.9631,260.3467,258.9078,260.2544,42542.0
2020-06-12 15:00:00,282.21,283.42,282.1,282.97,23397.0,260.3006,261.4166,260.1991,261.0016,23397.0
2020-06-12 15:05:00,283.01,283.51,282.6,283.29,47196.0,261.0385,261.4996,260.6603,261.2967,47196.0
2020-06-12 15:10:00,283.48,284.04,283.16,284.01,51495.0,261.472,261.9885,261.1768,261.9608,51495.0
2020-06-12 15:15:00,284.05,284.05,282.89,283.4,23641.0,261.9977,261.9977,260.9278,261.3982,23641.0
2020-06-12 15:20:00,283.24,283.4,281.87,282.08,21021.0,261.2506,261.3982,259.987,260.1807,21021.0
2020-06-12 15:25:00,282.12,282.53,281.32,281.9,29861.0,260.2176,260.5957,259.4797,260.0146,29861.0
2020-06-12 15:30:00,282.07,282.27,281.0,281.48,32550.0,260.1714,260.3559,259.1845,259.6272,32550.0
2020-06-12 15:35:00,281.61,282.56,281.58,282.26,38149.0,259.7471,260.6234,259.7195,260.3467,38149.0
2020-06-12 15:40:00,282.37,282.79,281.91,282.6,38227.0,260.4481,260.8355,260.0239,260.6603,38227.0
2020-06-12 15:45:00,282.6,284.07,282.6,284.02,47102.0,260.6603,262.0162,260.6603,261.97,47102.0
2020-06-12 15:50:00,284.41,285.4,283.93,284.49,94244.0,262.3298,263.2429,261.887,262.4036,94244.0
2020-06-12 15:55:00,284.61,285.65,284.49,284.87,209860.0,262.5142,263.4735,262.4036,262.7541,209860.0
2020-06-15 09:30:00,278.02,278.1,275.2,275.42,137183.0,256.4359,256.5096,253.8348,254.0377,137183.0
2020-06-15 09:35:00,275.62,277.13,274.61,275.14,70408.0,254.2222,255.615,253.2906,253.7794,70408.0
2020-06-15 09:40:00,275.35,275.89,274.23,275.12,52456.0,253.9731,254.4712,252.9401,253.761,52456.0
2020-06-15 09:45:00,275.11,275.11,273.71,274.48,62580.0,253.7518,253.7518,252.4605,253.1707,62580.0
2020-06-15 09:50:00,274.61,278.11,274.49,277.81,118925.0,253.2906,256.5189,253.1799,256.2422,118925.0
2020-06-15 09:55:00,277.94,278.4,277.1,277.32,53629.0,256.3621,256.7864,255.5873,255.7902,53629.0
2020-06-15 10:00:00,277.08,278.0,276.51,277.72,52525.0,255.5688,256.4174,255.0431,256.1591,52525.0
2020-06-15 10:05:00,277.75,278.81,277.75,278.24,38193.0,256.1868,257.1645,256.1868,256.6388,38193.0
2020-06-15 10:10:00,278.31,278.31,277.21,277.26,55818.0,256.7033,256.7033,255.6887,255.7349,55818.0
2020-06-15 10:15:00,277.26,279.16,277.26,279.16,42037.0,255.7349,257.4874,255.7349,257.4874,42037.0
2020-06-15 10:20:00,279.0,279.09,277.9,277.98,135648.0,257.3398,257.4228,256.3252,256.399,135648.0
2020-06-15 10:25:00,277.98,278.32,276.0,276.0,63488.0,256.399,256.7126,254.5727,254.5727,63488.0
2020-06-15 10:30:00,276.0,276.54,275.5,276.53,39489.0,254.5727,255.0708,254.1115,255.0615,39489.0
2020-06-15 10:35:00,276.38,277.13,275.82,276.09,48848.0,254.9232,255.615,254.4067,254.6557,48848.0
2020-06-15 10:40:00,275.97,277.25,275.25,276.98,50591.0,254.545,255.7256,253.8809,255.4766,50591.0
2020-06-15 10:45:00,276.85,279.2,276.85,278.69,38649.0,255.3567,257.5242,255.3567,257.0538,38649.0
2020-06-15 10:50:00,278.88,279.72,277.97,279.69,44169.0,257.2291,258.0039,256.3897,257.9762,44169.0
2020-06-15 10:55:00,279.65,280.08,279.21,279.56,32413.0,257.9393,258.3359,257.5335,257.8563,32413.0
2020-06-15 11:00:00,279.6,280.57,279.49,280.29,23547.0,257.8932,258.7879,257.7917,258.5296,23547.0
2020-06-15 11:05:00,280.29,281.59,280.13,281.48,49458.0,258.5296,259.7287,258.382,259.6272,49458.0
2020-06-15 11:10:00,281.43,282.28,281.31,282.28,25462.0,259.5811,260.3651,259.4704,260.3651,25462.0
2020-06-15 11:15:00,282.1,282.36,281.3,281.68,35240.0,260.1991,260.4389,259.4612,259.8117,35240.0
2020-06-15 11:20:00,281.63,281.79,280.82,281.79,28998.0,259.7656,259.9132,259.0185,259.9132,28998.0
2020-06-15 11:25:00,281.79,281.79,280.38,280.54,27996.0,259.9132,259.9132,258.6126,258.7602,27996.0
2020-06-15 11:30:00,280.51,281.37,280.33,280.8,22304.0,258.7325,259.5258,258.5665,259.0,22304.0
2020-06-15 11:35:00,281.0,281.42,280.85,281.14,14158.0,259.1845,259.5719,259.0462,259.3136,14158.0
2020-06-15 11:40:00,281.05,281.4,280.34,280.61,22824.0,259.2306,259.5535,258.5757,258.8248,22824.0
2020-06-15 11:45:00,280.41,281.04,280.25,280.86,18869.0,258.6403,259.2214,258.4927,259.0554,18869.0
2020-06-15 11:50:00,280.7,281.84,280.56,281.03,12793.0,258.9078,259.9593,258.7787,259.2122,12793.0
2020-06-15 11:55:00,281.08,281.57,280.86,281.11,8716.0,259.2583,259.7103,259.0554,259.286,8716.0
2020-06-15 12:00:00,280.99,283.01,280.92,282.67,22939.0,259.1753,261.0385,259.1107,260.7249,22939.0
2020-06-15 12:05:00,282.69,282.85,281.95,282.2,30161.0,260.7433,260.8909,260.0608,260.2913,30161.0
2020-06-15 12:10:00,282.18,282.51,281.72,281.75,18943.0,260.2729,260.5773,259.8486,259.8763,18943.0
2020-06-15 12:15:00,281.76,282.2,281.22,282.15,17217.0,259.8855,260.2913,259.3874,260.2452,17217.0
2020-06-15 12:20:00,282.1,282.2,281.65,282.07,18930.0,260.1991,260.2913,259.784,260.1714,18930.0
2020-06-15 12:25:00,282.07,282.65,281.8,281.92,25249.0,260.1714,260.7064,259.9224,260.0331,25249.0
2020-06-15 12:30:00,281.96,282.1,281.32,281.32,19550.0,260.07,260.1991,259.4797,259.4797,19550.0
2020-06-15 12:35:00,281.23,282.14,281.22,282.09,23766.0,259.3966,260.236,259.3874,260.1899,23766.0
2020-06-15 12:40:00,282.01,282.63,281.77,282.24,13869.0,260.1161,260.688,259.8947,260.3282,13869.0
2020-06-15 12:45:00,282.25,282.99,281.99,282.66,19621.0,260.3375,261.02,260.0976,260.7156,19621.0
2020-06-15 12:50:00,282.59,282.94,282.39,282.79,16843.0,260.6511,260.9739,260.4666,260.8355,16843.0
2020-06-15 12:55:00,282.71,283.1,282.32,283.01,7820.0,260.7617,261.1215,260.402,261.0385,7820.0
2020-06-15 13:00:00,283.0,283.05,282.44,282.63,17712.0,261.0292,261.0754,260.5127,260.688,17712.0
2020-06-15 13:05:00,282.7,283.11,282.5,283.11,12920.0,260.7525,261.1307,260.5681,261.1307,12920.0
2020-06-15 13:10:00,283.16,283.75,283.05,283.33,28648.0,261.1768,261.721,261.0754,261.3336,28648.0
2020-06-15 13:15:00,283.41,283.84,283.25,283.26,11558.0,261.4074,261.804,261.2598,261.269,11558.0
2020-06-15 13:20:00,283.19,283.65,282.77,282.77,16689.0,261.2045,261.6288,260.8171,260.8171,16689.0
2020-06-15 13:25:00,282.8,282.91,282.21,282.34,19006.0,260.8448,260.9462,260.3006,260.4205,19006.0
2020-06-15 13:30:00,282.31,282.61,282.07,282.38,17264.0,260.3928,260.6695,260.1714,260.4574,17264.0
2020-06-15 13:35:00,282.51,282.9,282.37,282.76,15793.0,260.5773,260.937,260.4481,260.8079,15793.0
2020-06-15 13:40:00,282.61,282.62,282.05,282.15,14067.0,260.6695,260.6787,260.153,260.2452,14067.0
2020-06-15 13:45:00,282.11,282.38,282.0,282.11,8061.0,260.2083,260.4574,260.1069,260.2083,8061.0
2020-06-15 13:50:00,282.12,282.28,282.0,282.1,18028.0,260.2176,260.3651,260.1069,260.1991,18028.0
2020-06-15 13:55:00,282.07,283.01,281.96,282.58,48111.0,260.1714,261.0385,260.07,260.6418,48111.0
2020-06-15 14:00:00,282.54,285.4,282.41,284.68,55318.0,260.6049,263.2429,260.485,262.5788,55318.0
2020-06-15 14:05:00,284.74,286.45,284.74,285.69,48660.0,262.6341,264.2114,262.6341,263.5104,48660.0
2020-06-15 14:10:00,285.7,286.56,285.48,286.56,22719.0,263.5196,264.3129,263.3167,264.3129,22719.0
2020-06-15 14:15:00,286.59,287.0,286.02,286.62,40134.0,264.3405,264.7187,263.8148,264.3682,40134.0
2020-06-15 14:20:00,286.39,286.49,285.45,286.18,35530.0,264.1561,264.2483,263.289,263.9624,35530.0
2020-06-15 14:25:00,286.25,286.25,285.4,285.67,23112.0,264.0269,264.0269,263.2429,263.4919,23112.0
2020-06-15 14:30:00,285.79,286.07,284.82,285.16,21617.0,263.6026,263.8609,262.7079,263.0215,21617.0
2020-06-15 14:35:00,285.27,285.45,284.85,284.92,23587.0,263.123,263.289,262.7356,262.8002,23587.0
2020-06-15 14:40:00,284.99,285.62,284.72,285.03,17233.0,262.8647,263.4458,262.6157,262.9016,17233.0
2020-06-15 14:45:00,285.09,285.4,284.69,285.04,15277.0,262.957,263.2429,262.588,262.9109,15277.0
2020-06-15 14:50:00,285.03,285.11,284.31,284.53,17802.0,262.9016,262.9754,262.2375,262.4405,17802.0
2020-06-15 14:55:00,284.54,285.28,284.47,285.01,24109.0,262.4497,263.1322,262.3851,262.8832,24109.0
2020-06-15 15:00:00,284.92,285.72,284.82,285.45,11956.0,262.8002,263.5381,262.7079,263.289,11956.0
2020-06-15 15:05:00,285.42,285.42,284.61,284.8,17995.0,263.2614,263.2614,262.5142,262.6895,17995.0
2020-06-15 15:10:00,284.88,285.48,284.67,284.9,18692.0,262.7633,263.3167,262.5696,262.7817,18692.0
2020-06-15 15:15:00,284.83,285.4,284.71,285.21,28799.0,262.7172,263.2429,262.6065,263.0677,28799.0
2020-06-15 15:20:00,285.22,285.36,284.45,284.88,22020.0,263.0769,263.206,262.3667,262.7633,22020.0
2020-06-15 15:25:00,284.9,285.17,284.22,284.33,18852.0,262.7817,263.0308,262.1545,262.256,18852.0
2020-06-15 15:30:00,284.41,284.7,283.52,283.94,21893.0,262.3298,262.5973,261.5089,261.8963,21893.0
2020-06-15 15:35:00,283.99,284.41,283.47,283.92,29085.0,261.9424,262.3298,261.4627,261.8778,29085.0
2020-06-15 15:40:00,283.89,284.33,283.37,284.24,23782.0,261.8501,262.256,261.3705,262.173,23782.0
2020-06-15 15:45:00,284.22,284.48,283.88,284.07,28768.0,262.1545,262.3943,261.8409,262.0162,28768.0
2020-06-15 15:50:00,284.17,285.7,283.89,285.44,71766.0,262.1084,263.5196,261.8501,263.2798,71766.0
2020-06-15 15:55:00,285.54,286.43,285.35,286.43,205642.0,263.372,264.1929,263.1968,264.1929,205642.0
2020-06-16 09:30:00,295.44,295.92,293.62,293.97,89784.0,272.5035,272.9462,270.8247,271.1476,89784.0
2020-06-16 09:35:00,294.14,294.74,292.75,293.0,35899.0,271.3044,271.8578,270.0223,270.2529,35899.0
2020-06-16 09:40:00,293.05,293.87,292.41,293.6,30781.0,270.299,271.0553,269.7087,270.8063,30781.0
2020-06-16 09:45:00,293.73,293.88,292.33,292.33,28581.0,270.9262,271.0646,269.6349,269.6349,28581.0
2020-06-16 09:50:00,292.43,293.31,291.9,293.3,43394.0,269.7271,270.5388,269.2383,270.5296,43394.0
2020-06-16 09:55:00,293.61,295.36,293.51,295.0,21003.0,270.8155,272.4297,270.7233,272.0976,21003.0
2020-06-16 10:00:00,295.2,295.76,294.02,295.66,32806.0,272.2821,272.7986,271.1937,272.7064,32806.0
2020-06-16 10:05:00,295.5,296.31,295.41,295.51,29707.0,272.5588,273.3059,272.4758,272.568,29707.0
2020-06-16 10:10:00,295.59,296.32,295.57,296.28,25480.0,272.6418,273.3151,272.6234,273.2782,25480.0
2020-06-16 10:15:00,296.32,296.41,295.7,295.99,34043.0,273.3151,273.3981,272.7433,273.0108,34043.0
2020-06-16 10:20:00,295.88,296.39,294.67,295.85,32940.0,272.9093,273.3797,271.7932,272.8816,32940.0
2020-06-16 10:25:00,295.85,296.6,295.72,296.12,38854.0,272.8816,273.5734,272.7617,273.1307,38854.0
2020-06-16 10:30:00,296.27,297.57,296.2,296.86,41313.0,273.269,274.4681,273.2044,273.8132,41313.0
2020-06-16 10:35:00,296.75,296.77,294.53,295.5,31391.0,273.7118,273.7302,271.6641,272.5588,31391.0
2020-06-16 10:40:00,295.33,295.43,293.7,294.19,29095.0,272.402,272.4942,270.8985,271.3505,29095.0
2020-06-16 10:45:00,294.19,294.2,293.02,293.5,28509.0,271.3505,271.3597,270.2713,270.7141,28509.0
2020-06-16 10:50:00,293.44,293.58,290.33,291.49,53360.0,270.6587,270.7879,267.7902,268.8601,53360.0
2020-06-16 10:55:00,291.45,291.81,288.57,288.66,31605.0,268.8232,269.1553,266.1668,266.2498,31605.0
2020-06-16 11:00:00,289.67,290.25,287.44,289.0,35857.0,267.1814,267.7164,265.1245,266.5634,35857.0
2020-06-16 11:05:00,289.14,291.58,289.08,290.55,39779.0,266.6926,268.9431,266.6372,267.9931,39779.0
2020-06-16 11:10:00,290.67,290.77,289.39,290.25,32101.0,268.1038,268.196,266.9231,267.7164,32101.0
2020-06-16 11:15:00,290.28,291.77,290.27,290.92,37781.0,267.7441,269.1184,267.7348,268.3344,37781.0
2020-06-16 11:20:00,290.75,291.73,290.31,291.37,25154.0,268.1776,269.0815,267.7717,268.7494,25154.0
2020-06-16 11:25:00,291.44,292.23,291.13,292.01,37367.0,268.814,269.5427,268.5281,269.3397,37367.0
2020-06-16 11:30:00,292.0,293.25,291.23,292.67,27586.0,269.3305,270.4835,268.6203,269.9485,27586.0
2020-06-16 11:35:00,292.81,293.13,291.53,292.29,23723.0,270.0776,270.3728,268.897,269.598,23723.0
2020-06-16 11:40:00,292.0,292.8,291.89,292.15,28146.0,269.3305,270.0684,269.2291,269.4689,28146.0
2020-06-16 11:45:00,292.31,293.46,292.12,293.21,34171.0,269.6165,270.6772,269.4412,270.4466,34171.0
2020-06-16 11:50:00,293.31,294.0,293.19,293.62,33545.0,270.5388,271.1752,270.4281,270.8247,33545.0
2020-06-16 11:55:00,293.56,293.7,293.06,293.27,22825.0,270.7694,270.8985,270.3082,270.5019,22825.0
2020-06-16 12:00:00,293.38,293.5,292.04,292.7,17732.0,270.6034,270.7141,269.3674,269.9762,17732.0
2020-06-16 12:05:00,292.74,292.99,291.59,292.82,32036.0,270.0131,270.2437,268.9523,270.0869,32036.0
2020-06-16 12:10:00,292.77,293.33,292.36,293.29,11842.0,270.0407,270.5573,269.6626,270.5204,11842.0
2020-06-16 12:15:00,293.44,293.53,292.57,293.37,24046.0,270.6587,270.7417,269.8563,270.5942,24046.0
2020-06-16 12:20:00,293.46,293.59,292.97,293.3,19113.0,270.6772,270.7971,270.2252,270.5296,19113.0
2020-06-16 12:25:00,293.18,294.0,293.1,294.0,29474.0,270.4189,271.1752,270.3451,271.1752,29474.0
2020-06-16 12:30:00,293.96,294.94,293.86,294.68,29217.0,271.1384,272.0423,271.0461,271.8025,29217.0
2020-06-16 12:35:00,294.66,295.39,294.66,294.71,17469.0,271.784,272.4573,271.784,271.8301,17469.0
2020-06-16 12:40:00,294.82,295.6,294.58,295.6,20575.0,271.9316,272.651,271.7102,272.651,20575.0
2020-06-16 12:45:00,295.74,295.74,294.69,294.74,20720.0,272.7802,272.7802,271.8117,271.8578,20720.0
2020-06-16 12:50:00,294.82,295.34,294.72,294.99,9079.0,271.9316,272.4112,271.8393,272.0884,9079.0
2020-06-16 12:55:00,295.0,295.18,294.58,294.87,15608.0,272.0976,272.2636,271.7102,271.9777,15608.0
2020-06-16 13:00:00,294.92,295.19,294.42,294.42,14209.0,272.0238,272.2729,271.5626,271.5626,14209.0
2020-06-16 13:05:00,294.29,294.73,294.22,294.71,15235.0,271.4427,271.8486,271.3782,271.8301,15235.0
2020-06-16 13:10:00,294.72,295.34,294.25,295.34,12648.0,271.8393,272.4112,271.4058,272.4112,12648.0
2020-06-16 13:15:00,295.37,295.63,294.74,294.79,30027.0,272.4389,272.6787,271.8578,271.9039,30027.0
2020-06-16 13:20:00,294.83,295.07,294.66,294.92,12673.0,271.9408,272.1622,271.784,272.0238,12673.0
2020-06-16 13:25:00,294.94,295.1,294.66,294.71,8588.0,272.0423,272.1898,271.784,271.8301,8588.0
2020-06-16 13:30:00,294.67,294.77,293.89,293.96,18192.0,271.7932,271.8855,271.0738,271.1384,18192.0
2020-06-16 13:35:00,293.89,294.41,293.76,293.96,13102.0,271.0738,271.5534,270.9539,271.1384,13102.0
2020-06-16 13:40:00,293.93,295.0,293.9,294.81,24495.0,271.1107,272.0976,271.083,271.9224,24495.0
2020-06-16 13:45:00,294.87,295.18,294.44,294.63,21184.0,271.9777,272.2636,271.5811,271.7563,21184.0
2020-06-16 13:50:00,294.7,295.12,293.72,293.97,18928.0,271.8209,272.2083,270.917,271.1476,18928.0
2020-06-16 13:55:00,293.71,294.22,293.49,294.13,13024.0,270.9078,271.3782,270.7048,271.2952,13024.0
2020-06-16 14:00:00,294.2,295.15,294.16,295.15,19835.0,271.3597,272.236,271.3228,272.236,19835.0
2020-06-16 14:05:00,295.08,295.19,294.46,295.13,13079.0,272.1714,272.2729,271.5995,272.2175,13079.0
2020-06-16 14:10:00,295.19,295.7,294.74,295.29,27011.0,272.2729,272.7433,271.8578,272.3651,27011.0
2020-06-16 14:15:00,295.25,295.68,294.99,295.41,24221.0,272.3282,272.7248,272.0884,272.4758,24221.0
2020-06-16 14:20:00,295.47,295.57,293.37,294.26,23962.0,272.5311,272.6234,270.5942,271.4151,23962.0
2020-06-16 14:25:00,294.17,294.76,294.02,294.71,19946.0,271.332,271.8762,271.1937,271.8301,19946.0
2020-06-16 14:30:00,294.85,295.45,294.76,295.24,33114.0,271.9593,272.5127,271.8762,272.319,33114.0
2020-06-16 14:35:00,295.02,295.51,294.92,295.31,19077.0,272.1161,272.568,272.0238,272.3835,19077.0
2020-06-16 14:40:00,295.34,295.65,294.95,294.95,15291.0,272.4112,272.6971,272.0515,272.0515,15291.0
2020-06-16 14:45:00,294.99,295.21,294.48,295.21,15872.0,272.0884,272.2913,271.618,272.2913,15872.0
2020-06-16 14:50:00,295.2,295.48,294.62,295.0,14349.0,272.2821,272.5403,271.7471,272.0976,14349.0
2020-06-16 14:55:00,295.06,295.19,294.64,294.9,11335.0,272.153,272.2729,271.7656,272.0054,11335.0
2020-06-16 15:00:00,295.06,295.06,294.09,294.38,21153.0,272.153,272.153,271.2583,271.5257,21153.0
2020-06-16 15:05:00,294.26,294.73,293.12,293.49,19440.0,271.4151,271.8486,270.3636,270.7048,19440.0
2020-06-16 15:10:00,293.38,293.86,293.24,293.33,18323.0,270.6034,271.0461,270.4742,270.5573,18323.0
2020-06-16 15:15:00,293.3,293.34,291.62,291.95,42138.0,270.5296,270.5665,268.98,269.2844,42138.0
2020-06-16 15:20:00,292.06,293.17,292.06,292.81,24889.0,269.3859,270.4097,269.3859,270.0776,24889.0
2020-06-16 15:25:00,292.84,293.51,292.84,293.25,23200.0,270.1053,270.7233,270.1053,270.4835,23200.0
2020-06-16 15:30:00,293.15,294.08,292.76,293.6,41325.0,270.3912,271.249,270.0315,270.8063,41325.0
2020-06-16 15:35:00,293.56,293.61,292.75,292.95,44526.0,270.7694,270.8155,270.0223,270.2068,44526.0
2020-06-16 15:40:00,292.98,293.14,292.08,292.16,50326.0,270.2344,270.382,269.4043,269.4781,50326.0
2020-06-16 15:45:00,292.22,292.9,291.64,292.08,35762.0,269.5334,270.1606,268.9985,269.4043,35762.0
2020-06-16 15:50:00,292.21,292.81,291.11,291.4,91610.0,269.5242,270.0776,268.5096,268.7771,91610.0
2020-06-16 15:55:00,291.3,293.36,290.98,293.08,233009.0,268.6849,270.5849,268.3897,270.3267,233009.0
2020-06-17 09:30:00,295.1,295.1,291.92,294.67,64105.0,272.1898,272.1898,269.2567,271.7932,64105.0
2020-06-17 09:35:00,294.73,294.86,293.12,293.81,18560.0,271.8486,271.9685,270.3636,271.0,18560.0
2020-06-17 09:40:00,293.88,294.28,293.5,294.11,14776.0,271.0646,271.4335,270.7141,271.2767,14776.0
2020-06-17 09:45:00,294.21,294.25,293.24,294.25,14391.0,271.3689,271.4058,270.4742,271.4058,14391.0
2020-06-17 09:50:00,294.23,294.3,293.65,293.82,27123.0,271.3874,271.452,270.8524,271.0092,27123.0
2020-06-17 09:55:00,293.78,293.78,292.88,293.01,30998.0,270.9723,270.9723,270.1422,270.2621,30998.0
2020-06-17 10:00:00,293.08,293.91,292.76,293.59,24247.0,270.3267,271.0922,270.0315,270.7971,24247.0
2020-06-17 10:05:00,293.56,294.34,293.44,293.88,19848.0,270.7694,271.4889,270.6587,271.0646,19848.0
2020-06-17 10:10:00,293.85,294.08,293.45,293.47,17577.0,271.0369,271.249,270.6679,270.6864,17577.0
2020-06-17 10:15:00,293.54,293.97,291.97,292.22,36490.0,270.751,271.1476,269.3028,269.5334,36490.0
2020-06-17 10:20:00,292.11,293.31,292.05,292.81,81565.0,269.432,270.5388,269.3766,270.0776,81565.0
2020-06-17 10:25:00,292.77,292.77,291.69,292.02,15620.0,270.0407,270.0407,269.0446,269.349,15620.0
2020-06-17 10:30:00,292.06,292.23,291.23,291.97,24839.0,269.3859,269.5427,268.6203,269.3028,24839.0
2020-06-17 10:35:00,291.96,292.48,291.59,292.24,16180.0,269.2936,269.7733,268.9523,269.5519,16180.0
2020-06-17 10:40:00,292.3,292.53,291.82,292.53,11948.0,269.6072,269.8194,269.1645,269.8194,11948.0
2020-06-17 10:45:00,292.5,292.68,291.85,292.14,9342.0,269.7917,269.9577,269.1922,269.4596,9342.0
2020-06-17 10:50:00,292.1,292.82,291.96,292.82,10538.0,269.4228,270.0869,269.2936,270.0869,10538.0
2020-06-17 10:55:00,293.04,293.83,292.93,293.57,15809.0,270.2898,271.0184,270.1883,270.7786,15809.0
2020-06-17 11:00:00,293.71,293.98,292.99,293.26,15238.0,270.9078,271.1568,270.2437,270.4927,15238.0
2020-06-17 11:05:00,293.33,293.71,292.75,292.89,19353.0,270.5573,270.9078,270.0223,270.1514,19353.0
2020-06-17 11:10:00,292.89,293.31,291.86,292.22,23221.0,270.1514,270.5388,269.2014,269.5334,23221.0
2020-06-17 11:15:00,292.09,292.09,291.4,291.71,29007.0,269.4135,269.4135,268.7771,269.063,29007.0
2020-06-17 11:20:00,291.64,291.86,291.49,291.86,17753.0,268.9985,269.2014,268.8601,269.2014,17753.0
2020-06-17 11:25:00,291.82,292.3,291.74,292.1,26881.0,269.1645,269.6072,269.0907,269.4228,26881.0
2020-06-17 11:30:00,292.16,292.43,292.08,292.43,15253.0,269.4781,269.7271,269.4043,269.7271,15253.0
2020-06-17 11:35:00,292.36,292.84,292.35,292.74,14324.0,269.6626,270.1053,269.6533,270.0131,14324.0
2020-06-17 11:40:00,292.75,293.11,292.68,292.99,19514.0,270.0223,270.3543,269.9577,270.2437,19514.0
2020-06-17 11:45:00,293.1,293.38,292.89,293.0,17880.0,270.3451,270.6034,270.1514,270.2529,17880.0
2020-06-17 11:50:00,293.02,293.16,293.0,293.02,8804.0,270.2713,270.4005,270.2529,270.2713,8804.0
2020-06-17 11:55:00,293.01,293.84,293.01,293.72,17198.0,270.2621,271.0277,270.2621,270.917,17198.0
2020-06-17 12:00:00,293.88,293.89,293.17,293.17,14097.0,271.0646,271.0738,270.4097,270.4097,14097.0
2020-06-17 12:05:00,293.11,293.39,293.1,293.38,10956.0,270.3543,270.6126,270.3451,270.6034,10956.0
2020-06-17 12:10:00,293.42,293.42,292.87,292.99,10584.0,270.6403,270.6403,270.133,270.2437,10584.0
2020-06-17 12:15:00,293.06,293.35,293.01,293.1,7727.0,270.3082,270.5757,270.2621,270.3451,7727.0
2020-06-17 12:20:00,293.1,293.33,292.84,293.26,16631.0,270.3451,270.5573,270.1053,270.4927,16631.0
2020-06-17 12:25:00,293.27,293.27,292.78,292.82,18921.0,270.5019,270.5019,270.05,270.0869,18921.0
2020-06-17 12:30:00,292.81,294.11,292.68,294.0,30322.0,270.0776,271.2767,269.9577,271.1752,30322.0
2020-06-17 12:35:00,294.0,294.26,293.69,293.88,15071.0,271.1752,271.4151,270.8893,271.0646,15071.0
2020-06-17 12:40:00,293.88,294.01,293.57,293.75,14230.0,271.0646,271.1845,270.7786,270.9447,14230.0
2020-06-17 12:45:00,293.74,293.82,293.46,293.72,10765.0,270.9354,271.0092,270.6772,270.917,10765.0
2020-06-17 12:50:00,293.67,293.67,293.41,293.61,10006.0,270.8709,270.8709,270.6311,270.8155,10006.0
2020-06-17 12:55:00,293.61,293.7,293.25,293.58,10461.0,270.8155,270.8985,270.4835,270.7879,10461.0
2020-06-17 13:00:00,293.62,294.1,293.61,294.0,15260.0,270.8247,271.2675,270.8155,271.1752,15260.0
2020-06-17 13:05:00,294.0,294.06,293.76,293.96,16848.0,271.1752,271.2306,270.9539,271.1384,16848.0
2020-06-17 13:10:00,293.96,294.05,293.88,293.93,8458.0,271.1384,271.2214,271.0646,271.1107,8458.0
2020-06-17 13:15:00,293.99,293.99,293.73,293.9,10264.0,271.166,271.166,270.9262,271.083,10264.0
2020-06-17 13:20:00,293.92,294.11,293.9,294.0,8810.0,271.1015,271.2767,271.083,271.1752,8810.0
2020-06-17 13:25:00,294.03,294.17,293.95,294.16,7524.0,271.2029,271.332,271.1291,271.3228,7524.0
2020-06-17 13:30:00,294.22,294.33,293.6,293.69,39474.0,271.3782,271.4796,270.8063,270.8893,39474.0
2020-06-17 13:35:00,293.63,294.44,293.63,294.43,12865.0,270.834,271.5811,270.834,271.5719,12865.0
2020-06-17 13:40:00,294.38,294.66,294.34,294.58,7597.0,271.5257,271.784,271.4889,271.7102,7597.0
2020-06-17 13:45:00,294.57,294.9,294.45,294.9,7738.0,271.701,272.0054,271.5903,272.0054,7738.0
2020-06-17 13:50:00,294.9,294.9,294.46,294.79,9343.0,272.0054,272.0054,271.5995,271.9039,9343.0
2020-06-17 13:55:00,294.77,294.96,294.45,294.61,12513.0,271.8855,272.0607,271.5903,271.7379,12513.0
2020-06-17 14:00:00,294.38,294.5,293.86,294.19,11120.0,271.5257,271.6364,271.0461,271.3505,11120.0
2020-06-17 14:05:00,294.25,294.64,294.22,294.6,6062.0,271.4058,271.7656,271.3782,271.7287,6062.0
2020-06-17 14:10:00,294.65,295.03,294.58,294.61,7324.0,271.7748,272.1253,271.7102,271.7379,7324.0
2020-06-17 14:15:00,294.6,294.73,294.26,294.3,7114.0,271.7287,271.8486,271.4151,271.452,7114.0
2020-06-17 14:20:00,294.26,294.39,293.9,294.21,9358.0,271.4151,271.535,271.083,271.3689,9358.0
2020-06-17 14:25:00,294.28,294.57,293.84,294.29,9964.0,271.4335,271.701,271.0277,271.4427,9964.0
2020-06-17 14:30:00,294.31,294.39,293.93,294.25,12210.0,271.4612,271.535,271.1107,271.4058,12210.0
2020-06-17 14:35:00,294.24,294.8,294.2,294.79,11453.0,271.3966,271.9131,271.3597,271.9039,11453.0
2020-06-17 14:40:00,294.76,295.09,294.46,294.6,13821.0,271.8762,272.1806,271.5995,271.7287,13821.0
2020-06-17 14:45:00,294.56,294.71,294.35,294.49,7219.0,271.6918,271.8301,271.4981,271.6272,7219.0
2020-06-17 14:50:00,294.45,294.86,294.36,294.46,9501.0,271.5903,271.9685,271.5073,271.5995,9501.0
2020-06-17 14:55:00,294.53,294.65,293.83,293.88,14136.0,271.6641,271.7748,271.0184,271.0646,14136.0
2020-06-17 15:00:00,293.83,294.25,293.4,294.21,21748.0,271.0184,271.4058,270.6218,271.3689,21748.0
2020-06-17 15:05:00,294.37,294.38,294.03,294.16,9964.0,271.5165,271.5257,271.2029,271.3228,9964.0
2020-06-17 15:10:00,294.05,294.11,293.72,293.84,10593.0,271.2214,271.2767,270.917,271.0277,10593.0
2020-06-17 15:15:00,293.85,294.1,293.52,293.67,16238.0,271.0369,271.2675,270.7325,270.8709,16238.0
2020-06-17 15:20:00,293.73,293.96,292.94,293.19,13396.0,270.9262,271.1384,270.1975,270.4281,13396.0
2020-06-17 15:25:00,293.25,293.27,292.54,293.01,23487.0,270.4835,270.5019,269.8286,270.2621,23487.0
2020-06-17 15:30:00,293.07,293.07,292.32,292.95,19230.0,270.3174,270.3174,269.6257,270.2068,19230.0
2020-06-17 15:35:00,292.87,293.15,292.25,292.78,20217.0,270.133,270.3912,269.5611,270.05,20217.0
2020-06-17 15:40:00,292.76,292.8,291.81,292.07,21610.0,270.0315,270.0684,269.1553,269.3951,21610.0
2020-06-17 15:45:00,292.12,292.38,291.58,291.74,24742.0,269.4412,269.681,268.9431,269.0907,24742.0
2020-06-17 15:50:00,291.65,292.87,291.55,292.87,57539.0,269.0077,270.133,268.9155,270.133,57539.0
2020-06-17 15:55:00,292.84,293.54,292.45,292.49,115521.0,270.1053,270.751,269.7456,269.7825,115521.0
2020-06-18 09:30:00,290.43,291.78,288.78,289.18,52661.0,267.8824,269.1276,266.3605,266.7294,52661.0
2020-06-18 09:35:00,289.16,289.26,286.6,288.14,75262.0,266.711,266.8032,264.3497,265.7702,75262.0
2020-06-18 09:40:00,288.23,290.15,288.08,289.39,41661.0,265.8532,267.6241,265.7148,266.9231,41661.0
2020-06-18 09:45:00,289.41,289.71,288.6,289.64,16723.0,266.9416,267.2183,266.1945,267.1537,16723.0
2020-06-18 09:50:00,289.56,290.15,288.45,288.68,16247.0,267.0799,267.6241,266.0561,266.2683,16247.0
2020-06-18 09:55:00,288.67,288.89,287.8,288.01,21756.0,266.259,266.462,265.4566,265.6503,21756.0
2020-06-18 10:00:00,288.07,288.2,286.97,287.76,26420.0,265.7056,265.8255,264.691,265.4197,26420.0
2020-06-18 10:05:00,287.88,288.26,287.59,288.15,22497.0,265.5304,265.8809,265.2629,265.7794,22497.0
2020-06-18 10:10:00,288.13,288.18,287.65,287.83,18486.0,265.761,265.8071,265.3182,265.4843,18486.0
2020-06-18 10:15:00,287.78,288.39,287.27,288.27,22593.0,265.4381,266.0008,264.9677,265.8901,22593.0
2020-06-18 10:20:00,288.24,288.24,287.26,287.37,21008.0,265.8624,265.8624,264.9585,265.06,21008.0
2020-06-18 10:25:00,287.41,288.2,287.38,287.75,24487.0,265.0969,265.8255,265.0692,265.4105,24487.0
2020-06-18 10:30:00,287.84,288.82,287.5,288.55,20732.0,265.4935,266.3974,265.1799,266.1484,20732.0
2020-06-18 10:35:00,288.64,289.5,288.63,289.02,17743.0,266.2314,267.0246,266.2221,266.5819,17743.0
2020-06-18 10:40:00,289.04,289.29,288.27,288.97,12480.0,266.6003,266.8309,265.8901,266.5358,12480.0
2020-06-18 10:45:00,288.95,289.61,288.77,289.33,22917.0,266.5173,267.1261,266.3513,266.8678,22917.0
2020-06-18 10:50:00,289.32,289.42,288.5,288.72,16633.0,266.8586,266.9508,266.1022,266.3052,16633.0
2020-06-18 10:55:00,288.65,289.64,288.5,289.43,23879.0,266.2406,267.1537,266.1022,266.96,23879.0
2020-06-18 11:00:00,289.43,289.5,288.78,288.78,19740.0,266.96,267.0246,266.3605,266.3605,19740.0
2020-06-18 11:05:00,288.76,289.14,288.76,289.08,14599.0,266.3421,266.6926,266.3421,266.6372,14599.0
2020-06-18 11:10:00,289.06,290.35,288.89,290.25,20801.0,266.6188,267.8086,266.462,267.7164,20801.0
2020-06-18 11:15:00,290.35,290.4,289.83,289.97,18489.0,267.8086,267.8547,267.329,267.4581,18489.0
2020-06-18 11:20:00,289.97,290.04,289.45,289.64,9969.0,267.4581,267.5227,266.9785,267.1537,9969.0
2020-06-18 11:25:00,289.68,290.21,289.47,289.99,19591.0,267.1906,267.6795,266.9969,267.4766,19591.0
2020-06-18 11:30:00,289.94,290.28,289.74,289.8,11350.0,267.4304,267.7441,267.246,267.3013,11350.0
2020-06-18 11:35:00,289.76,289.82,288.97,288.97,12813.0,267.2644,267.3198,266.5358,266.5358,12813.0
2020-06-18 11:40:00,289.01,289.22,288.64,288.82,15007.0,266.5726,266.7663,266.2314,266.3974,15007.0
2020-06-18 11:45:00,288.85,288.96,288.67,288.76,11961.0,266.4251,266.5265,266.259,266.3421,11961.0
2020-06-18 11:50:00,288.68,288.98,288.58,288.8,22526.0,266.2683,266.545,266.176,266.379,22526.0
2020-06-18 11:55:00,288.85,288.95,288.5,288.67,18334.0,266.4251,266.5173,266.1022,266.259,18334.0
2020-06-18 12:00:00,288.74,289.31,288.6,288.73,19462.0,266.3236,266.8494,266.1945,266.3144,19462.0
2020-06-18 12:05:00,288.71,289.24,288.69,289.24,19112.0,266.2959,266.7848,266.2775,266.7848,19112.0
2020-06-18 12:10:00,289.23,289.62,289.23,289.51,13879.0,266.7756,267.1353,266.7756,267.0338,13879.0
2020-06-18 12:15:00,289.51,289.85,289.25,289.47,12356.0,267.0338,267.3474,266.794,266.9969,12356.0
2020-06-18 12:20:00,289.46,289.66,289.26,289.54,10681.0,266.9877,267.1722,266.8032,267.0615,10681.0
2020-06-18 12:25:00,289.61,290.4,289.54,290.19,13046.0,267.1261,267.8547,267.0615,267.661,13046.0
2020-06-18 12:30:00,290.15,290.17,289.69,289.85,9583.0,267.6241,267.6426,267.1999,267.3474,9583.0
2020-06-18 12:35:00,289.88,290.12,289.77,290.02,7013.0,267.3751,267.5965,267.2736,267.5042,7013.0
2020-06-18 12:40:00,290.02,290.07,289.68,289.74,5825.0,267.5042,267.5504,267.1906,267.246,5825.0
2020-06-18 12:45:00,289.8,290.17,289.79,290.16,10222.0,267.3013,267.6426,267.2921,267.6334,10222.0
2020-06-18 12:50:00,290.16,290.91,290.05,290.89,10318.0,267.6334,268.3251,267.5319,268.3067,10318.0
2020-06-18 12:55:00,290.93,291.04,290.64,290.68,12352.0,268.3436,268.445,268.0761,268.113,12352.0
2020-06-18 13:00:00,290.83,290.83,290.42,290.66,13283.0,268.2514,268.2514,267.8732,268.0945,13283.0
2020-06-18 13:05:00,290.62,290.62,290.09,290.42,10144.0,268.0577,268.0577,267.5688,267.8732,10144.0
2020-06-18 13:10:00,290.35,290.49,290.26,290.32,8916.0,267.8086,267.9377,267.7256,267.7809,8916.0
2020-06-18 13:15:00,290.33,290.7,290.15,290.69,5960.0,267.7902,268.1314,267.6241,268.1222,5960.0
2020-06-18 13:20:00,290.65,290.74,290.59,290.62,5568.0,268.0853,268.1683,268.03,268.0577,5568.0
2020-06-18 13:25:00,290.61,290.68,290.4,290.63,6156.0,268.0484,268.113,267.8547,268.0669,6156.0
2020-06-18 13:30:00,290.71,291.31,290.68,291.21,10562.0,268.1407,268.6941,268.113,268.6018,10562.0
2020-06-18 13:35:00,291.09,291.19,291.04,291.18,10076.0,268.4912,268.5834,268.445,268.5742,10076.0
2020-06-18 13:40:00,291.18,291.2,290.98,291.1,8905.0,268.5742,268.5926,268.3897,268.5004,8905.0
2020-06-18 13:45:00,291.02,291.03,290.78,291.01,5760.0,268.4266,268.4358,268.2052,268.4174,5760.0
2020-06-18 13:50:00,290.96,291.01,290.8,290.87,8151.0,268.3713,268.4174,268.2237,268.2882,8151.0
2020-06-18 13:55:00,290.83,290.97,290.82,290.93,5146.0,268.2514,268.3805,268.2421,268.3436,5146.0
2020-06-18 14:00:00,290.94,290.95,289.87,289.89,13490.0,268.3528,268.362,267.3659,267.3843,13490.0
2020-06-18 14:05:00,289.99,290.16,289.6,289.77,12080.0,267.4766,267.6334,267.1168,267.2736,12080.0
2020-06-18 14:10:00,289.98,290.04,289.73,290.04,7545.0,267.4673,267.5227,267.2367,267.5227,7545.0
2020-06-18 14:15:00,290.06,290.07,289.53,289.97,11875.0,267.5411,267.5504,267.0523,267.4581,11875.0
2020-06-18 14:20:00,289.92,290.26,289.87,290.15,6785.0,267.412,267.7256,267.3659,267.6241,6785.0
2020-06-18 14:25:00,290.16,290.36,290.15,290.31,6400.0,267.6334,267.8178,267.6241,267.7717,6400.0
2020-06-18 14:30:00,290.31,290.96,289.85,290.72,29846.0,267.7717,268.3713,267.3474,268.1499,29846.0
2020-06-18 14:35:00,290.77,290.8,290.42,290.65,7912.0,268.196,268.2237,267.8732,268.0853,7912.0
2020-06-18 14:40:00,290.67,290.73,290.12,290.19,11132.0,268.1038,268.1591,267.5965,267.661,11132.0
2020-06-18 14:45:00,290.21,290.49,290.14,290.21,9283.0,267.6795,267.9377,267.6149,267.6795,9283.0
2020-06-18 14:50:00,290.26,290.51,290.26,290.37,6026.0,267.7256,267.9562,267.7256,267.8271,6026.0
2020-06-18 14:55:00,290.35,290.5,289.91,289.99,11615.0,267.8086,267.947,267.4028,267.4766,11615.0
2020-06-18 15:00:00,290.03,290.09,289.4,289.4,9299.0,267.5135,267.5688,266.9324,266.9324,9299.0
2020-06-18 15:05:00,289.32,289.7,289.24,289.69,15006.0,266.8586,267.2091,266.7848,267.1999,15006.0
2020-06-18 15:10:00,289.67,289.84,288.94,288.97,14688.0,267.1814,267.3382,266.5081,266.5358,14688.0
2020-06-18 15:15:00,289.09,289.68,289.03,289.56,8536.0,266.6464,267.1906,266.5911,267.0799,8536.0
2020-06-18 15:20:00,289.58,290.02,289.46,289.8,14122.0,267.0984,267.5042,266.9877,267.3013,14122.0
2020-06-18 15:25:00,289.84,289.97,289.58,289.73,10071.0,267.3382,267.4581,267.0984,267.2367,10071.0
2020-06-18 15:30:00,289.72,290.38,289.57,290.11,23498.0,267.2275,267.8363,267.0892,267.5872,23498.0
2020-06-18 15:35:00,290.17,290.39,289.94,290.3,15282.0,267.6426,267.8455,267.4304,267.7625,15282.0
2020-06-18 15:40:00,290.39,290.39,290.07,290.2,21571.0,267.8455,267.8455,267.5504,267.6703,21571.0
2020-06-18 15:45:00,290.16,290.23,289.63,289.81,35027.0,267.6334,267.6979,267.1445,267.3105,35027.0
2020-06-18 15:50:00,289.64,290.67,289.31,290.54,61502.0,267.1537,268.1038,266.8494,267.9839,61502.0
2020-06-18 15:55:00,290.58,291.67,290.28,291.28,208808.0,268.0208,269.0261,267.7441,268.6664,208808.0
2020-06-19 09:30:00,294.43,294.43,292.0,293.06,1001052.0,272.7374,272.7374,270.4865,271.4684,1001052.0
2020-06-19 09:35:00,293.12,295.46,292.93,295.46,43371.0,271.524,273.6916,271.348,273.6916,43371.0
2020-06-19 09:40:00,295.46,295.88,293.16,293.55,51667.0,273.6916,274.0806,271.561,271.9223,51667.0
2020-06-19 09:45:00,293.4,293.52,290.91,291.88,62956.0,271.7833,271.8945,269.4768,270.3753,62956.0
2020-06-19 09:50:00,291.88,292.66,291.51,292.3,25127.0,270.3753,271.0979,270.0326,270.7644,25127.0
2020-06-19 09:55:00,292.21,292.58,291.6,291.95,24110.0,270.681,271.0237,270.116,270.4402,24110.0
2020-06-19 10:00:00,291.96,292.5,291.7,292.45,14546.0,270.4494,270.9496,270.2086,270.9033,14546.0
2020-06-19 10:05:00,292.39,292.74,292.18,292.64,12844.0,270.8477,271.172,270.6532,271.0793,12844.0
2020-06-19 10:10:00,292.65,293.31,292.56,293.26,24015.0,271.0886,271.7,271.0052,271.6536,24015.0
2020-06-19 10:15:00,293.31,294.29,293.26,294.29,10390.0,271.7,272.6078,271.6536,272.6078,10390.0
2020-06-19 10:20:00,294.35,294.76,294.27,294.76,13657.0,272.6633,273.0431,272.5892,273.0431,13657.0
2020-06-19 10:25:00,294.78,294.98,294.01,294.28,17061.0,273.0617,273.2469,272.3484,272.5985,17061.0
2020-06-19 10:30:00,294.31,294.51,293.81,294.44,29063.0,272.6263,272.8116,272.1631,272.7467,29063.0
2020-06-19 10:35:00,294.5,294.85,294.34,294.56,11225.0,272.8023,273.1265,272.6541,272.8579,11225.0
2020-06-19 10:40:00,294.52,294.73,294.21,294.52,18734.0,272.8208,273.0153,272.5337,272.8208,18734.0
2020-06-19 10:45:00,294.57,295.21,294.33,295.12,19935.0,272.8671,273.46,272.6448,273.3766,19935.0
2020-06-19 10:50:00,295.17,295.75,294.66,295.74,20213.0,273.4229,273.9602,272.9505,273.9509,20213.0
2020-06-19 10:55:00,295.67,295.71,295.01,295.35,10497.0,273.8861,273.9231,273.2747,273.5897,10497.0
2020-06-19 11:00:00,295.35,296.19,295.35,296.18,16684.0,273.5897,274.3678,273.5897,274.3585,16684.0
2020-06-19 11:05:00,296.15,296.4,295.77,295.82,22530.0,274.3307,274.5623,273.9787,274.025,22530.0
2020-06-19 11:10:00,295.9,296.52,295.74,296.44,11201.0,274.0991,274.6735,273.9509,274.5994,11201.0
2020-06-19 11:15:00,296.41,296.47,294.63,294.86,21427.0,274.5716,274.6271,272.9227,273.1358,21427.0
2020-06-19 11:20:00,294.77,295.79,294.5,295.71,24361.0,273.0524,273.9972,272.8023,273.9231,24361.0
2020-06-19 11:25:00,295.61,295.89,295.54,295.69,19736.0,273.8305,274.0899,273.7657,273.9046,19736.0
2020-06-19 11:30:00,295.68,295.92,295.57,295.92,11906.0,273.8954,274.1177,273.7935,274.1177,11906.0
2020-06-19 11:35:00,295.97,296.25,295.39,295.51,20897.0,274.164,274.4234,273.6267,273.7379,20897.0
2020-06-19 11:40:00,295.55,295.83,295.19,295.23,16382.0,273.7749,274.0343,273.4415,273.4785,16382.0
2020-06-19 11:45:00,295.2,296.04,295.2,295.89,12465.0,273.4507,274.2288,273.4507,274.0899,12465.0
2020-06-19 11:50:00,295.9,296.25,295.58,295.94,14347.0,274.0991,274.4234,273.8027,274.1362,14347.0
2020-06-19 11:55:00,295.85,295.98,295.31,295.46,14460.0,274.0528,274.1733,273.5526,273.6916,14460.0
2020-06-19 12:00:00,295.43,295.68,295.1,295.22,9942.0,273.6638,273.8954,273.3581,273.4692,9942.0
2020-06-19 12:05:00,295.26,295.4,294.81,295.29,16222.0,273.5063,273.636,273.0895,273.5341,16222.0
2020-06-19 12:10:00,295.18,295.46,294.34,294.4,19536.0,273.4322,273.6916,272.6541,272.7097,19536.0
2020-06-19 12:15:00,294.18,294.49,292.27,292.28,41272.0,272.5059,272.793,270.7366,270.7459,41272.0
2020-06-19 12:20:00,292.31,293.16,291.87,292.38,23563.0,270.7736,271.561,270.3661,270.8385,23563.0
2020-06-19 12:25:00,292.45,292.8,292.29,292.78,8689.0,270.9033,271.2275,270.7551,271.209,8689.0
2020-06-19 12:30:00,292.9,293.43,292.79,292.79,11094.0,271.3202,271.8111,271.2183,271.2183,11094.0
2020-06-19 12:35:00,292.76,292.95,292.2,292.65,9756.0,271.1905,271.3665,270.6717,271.0886,9756.0
2020-06-19 12:40:00,292.47,293.15,292.29,293.13,8433.0,270.9219,271.5518,270.7551,271.5332,8433.0
2020-06-19 12:45:00,292.96,293.93,292.81,293.81,15651.0,271.3758,272.2743,271.2368,272.1631,15651.0
2020-06-19 12:50:00,293.72,293.87,293.27,293.53,9224.0,272.0798,272.2187,271.6629,271.9038,9224.0
2020-06-19 12:55:00,293.55,294.51,293.52,294.26,13967.0,271.9223,272.8116,271.8945,272.58,13967.0
2020-06-19 13:00:00,294.26,294.26,293.65,294.03,13297.0,272.58,272.58,272.0149,272.3669,13297.0
2020-06-19 13:05:00,294.08,294.27,293.44,293.5,11167.0,272.4132,272.5892,271.8204,271.876,11167.0
2020-06-19 13:10:00,293.51,294.09,293.47,293.62,7155.0,271.8852,272.4225,271.8482,271.9871,7155.0
2020-06-19 13:15:00,293.6,293.72,292.89,293.0,10109.0,271.9686,272.0798,271.3109,271.4128,10109.0
2020-06-19 13:20:00,293.04,293.13,292.58,292.61,10198.0,271.4499,271.5332,271.0237,271.0515,10198.0
2020-06-19 13:25:00,292.61,293.22,292.58,293.09,9965.0,271.0515,271.6166,271.0237,271.4962,9965.0
2020-06-19 13:30:00,293.02,293.08,292.51,292.73,11679.0,271.4313,271.4869,270.9589,271.1627,11679.0
2020-06-19 13:35:00,292.61,294.34,292.6,294.13,16035.0,271.0515,272.6541,271.0423,272.4596,16035.0
2020-06-19 13:40:00,294.05,294.48,293.79,294.25,10929.0,272.3854,272.7838,272.1446,272.5707,10929.0
2020-06-19 13:45:00,294.19,294.53,293.37,293.99,12378.0,272.5151,272.8301,271.7555,272.3299,12378.0
2020-06-19 13:50:00,294.02,294.23,293.35,293.44,11632.0,272.3577,272.5522,271.737,271.8204,11632.0
2020-06-19 13:55:00,293.59,293.99,292.92,293.04,9549.0,271.9593,272.3299,271.3387,271.4499,9549.0
2020-06-19 14:00:00,293.03,293.94,293.02,293.67,17835.0,271.4406,272.2836,271.4313,272.0334,17835.0
2020-06-19 14:05:00,293.6,293.73,292.35,293.14,18767.0,271.9686,272.089,270.8107,271.5425,18767.0
2020-06-19 14:10:00,293.2,293.2,292.6,292.91,13897.0,271.5981,271.5981,271.0423,271.3294,13897.0
2020-06-19 14:15:00,292.84,293.4,292.7,292.86,14812.0,271.2646,271.7833,271.1349,271.2831,14812.0
2020-06-19 14:20:00,292.87,292.88,292.36,292.85,23564.0,271.2924,271.3016,270.82,271.2739,23564.0
2020-06-19 14:25:00,293.02,293.02,292.14,292.23,22616.0,271.4313,271.4313,270.6162,270.6995,22616.0
2020-06-19 14:30:00,292.28,293.41,292.04,293.15,20712.0,270.7459,271.7926,270.5235,271.5518,20712.0
2020-06-19 14:35:00,293.14,293.95,293.13,293.75,15443.0,271.5425,272.2928,271.5332,272.1075,15443.0
2020-06-19 14:40:00,293.85,294.08,293.32,294.08,27160.0,272.2002,272.4132,271.7092,272.4132,27160.0
2020-06-19 14:45:00,294.03,294.43,293.87,293.9,17394.0,272.3669,272.7374,272.2187,272.2465,17394.0
2020-06-19 14:50:00,294.01,294.39,293.78,294.13,10985.0,272.3484,272.7004,272.1353,272.4596,10985.0
2020-06-19 14:55:00,294.05,294.56,293.98,294.34,16710.0,272.3854,272.8579,272.3206,272.6541,16710.0
2020-06-19 15:00:00,294.29,294.47,294.04,294.12,13545.0,272.6078,272.7745,272.3762,272.4503,13545.0
2020-06-19 15:05:00,294.13,294.13,293.59,293.59,12564.0,272.4596,272.4596,271.9593,271.9593,12564.0
2020-06-19 15:10:00,293.59,294.57,293.22,294.03,21118.0,271.9593,272.8671,271.6166,272.3669,21118.0
2020-06-19 15:15:00,294.1,295.13,294.09,295.0,15142.0,272.4318,273.3859,272.4225,273.2655,15142.0
2020-06-19 15:20:00,294.99,295.68,294.92,295.1,21625.0,273.2562,273.8954,273.1913,273.3581,21625.0
2020-06-19 15:25:00,295.1,295.1,294.42,294.42,17155.0,273.3581,273.3581,272.7282,272.7282,17155.0
2020-06-19 15:30:00,294.41,295.11,294.24,295.0,24647.0,272.7189,273.3673,272.5614,273.2655,24647.0
2020-06-19 15:35:00,295.03,295.03,294.11,294.28,24249.0,273.2932,273.2932,272.441,272.5985,24249.0
2020-06-19 15:40:00,294.24,294.69,294.05,294.53,44082.0,272.5614,272.9783,272.3854,272.8301,44082.0
2020-06-19 15:45:00,294.52,294.71,292.53,292.67,52153.0,272.8208,272.9968,270.9774,271.1071,52153.0
2020-06-19 15:50:00,292.79,293.86,292.79,293.17,60673.0,271.2183,272.2094,271.2183,271.5703,60673.0
2020-06-19 15:55:00,293.13,293.24,291.19,291.25,265117.0,271.5332,271.6351,269.7362,269.7917,265117.0
2020-06-22 09:30:00,289.79,291.5,287.7,287.92,82132.0,268.4393,270.0233,266.5033,266.7071,82132.0
2020-06-22 09:35:00,287.74,288.37,286.26,287.8,29573.0,266.5403,267.1239,265.1694,266.5959,29573.0
2020-06-22 09:40:00,287.64,288.05,286.62,287.32,26145.0,266.4477,266.8275,265.5029,266.1513,26145.0
2020-06-22 09:45:00,287.55,289.0,287.31,288.04,30437.0,266.3643,267.7075,266.142,266.8182,30437.0
2020-06-22 09:50:00,287.98,288.48,287.65,288.35,10866.0,266.7627,267.2258,266.457,267.1054,10866.0
2020-06-22 09:55:00,288.4,290.0,288.35,289.85,22649.0,267.1517,268.6338,267.1054,268.4949,22649.0
2020-06-22 10:00:00,290.0,291.13,289.75,290.87,21068.0,268.6338,269.6806,268.4023,269.4397,21068.0
2020-06-22 10:05:00,290.89,293.0,290.86,291.8,36532.0,269.4583,271.4128,269.4305,270.3012,36532.0
2020-06-22 10:10:00,291.7,292.17,291.31,291.41,21342.0,270.2086,270.644,269.8473,269.94,21342.0
2020-06-22 10:15:00,291.37,291.64,290.12,290.12,17601.0,269.9029,270.153,268.745,268.745,17601.0
2020-06-22 10:20:00,290.18,290.55,289.74,290.17,19271.0,268.8006,269.1433,268.393,268.7913,19271.0
2020-06-22 10:25:00,290.04,290.26,289.59,289.7,24068.0,268.6709,268.8747,268.254,268.3559,24068.0
2020-06-22 10:30:00,289.85,290.11,289.36,289.45,16075.0,268.4949,268.7357,268.041,268.1244,16075.0
2020-06-22 10:35:00,289.4,289.85,289.35,289.82,16173.0,268.078,268.4949,268.0317,268.4671,16173.0
2020-06-22 10:40:00,289.87,289.88,289.07,289.33,11798.0,268.5134,268.5227,267.7724,268.0132,11798.0
2020-06-22 10:45:00,289.39,290.25,289.39,289.61,10300.0,268.0688,268.8654,268.0688,268.2726,10300.0
2020-06-22 10:50:00,289.52,289.83,289.35,289.51,7683.0,268.1892,268.4764,268.0317,268.1799,7683.0
2020-06-22 10:55:00,289.55,289.62,288.83,288.83,17229.0,268.217,268.2818,267.55,267.55,17229.0
2020-06-22 11:00:00,288.68,289.35,288.25,289.35,11961.0,267.4111,268.0317,267.0128,268.0317,11961.0
2020-06-22 11:05:00,289.4,289.89,289.4,289.51,6290.0,268.078,268.5319,268.078,268.1799,6290.0
2020-06-22 11:10:00,289.53,290.71,289.53,290.61,10985.0,268.1985,269.2915,268.1985,269.1989,10985.0
2020-06-22 11:15:00,290.61,291.3,290.51,291.16,26669.0,269.1989,269.8381,269.1063,269.7084,26669.0
2020-06-22 11:20:00,291.17,291.27,290.35,290.5,10287.0,269.7176,269.8103,268.958,269.097,10287.0
2020-06-22 11:25:00,290.57,290.74,290.28,290.5,14115.0,269.1618,269.3193,268.8932,269.097,14115.0
2020-06-22 11:30:00,290.49,290.49,289.75,290.3,9024.0,269.0877,269.0877,268.4023,268.9117,9024.0
2020-06-22 11:35:00,290.36,290.7,290.11,290.56,5690.0,268.9673,269.2823,268.7357,269.1526,5690.0
2020-06-22 11:40:00,290.66,290.76,290.34,290.34,5515.0,269.2452,269.3378,268.9488,268.9488,5515.0
2020-06-22 11:45:00,290.24,290.41,290.15,290.25,4476.0,268.8562,269.0136,268.7728,268.8654,4476.0
2020-06-22 11:50:00,290.29,290.81,289.77,290.04,18270.0,268.9025,269.3842,268.4208,268.6709,18270.0
2020-06-22 11:55:00,289.99,290.04,289.77,289.77,9069.0,268.6246,268.6709,268.4208,268.4208,9069.0
2020-06-22 12:00:00,289.8,290.98,289.79,290.72,17441.0,268.4486,269.5416,268.4393,269.3008,17441.0
2020-06-22 12:05:00,290.71,291.08,290.68,290.71,11061.0,269.2915,269.6343,269.2637,269.2915,11061.0
2020-06-22 12:10:00,290.81,291.42,290.81,291.31,8088.0,269.3842,269.9492,269.3842,269.8473,8088.0
2020-06-22 12:15:00,291.4,291.83,291.4,291.61,7694.0,269.9307,270.329,269.9307,270.1252,7694.0
2020-06-22 12:20:00,291.63,291.73,291.14,291.3,3785.0,270.1437,270.2364,269.6898,269.8381,3785.0
2020-06-22 12:25:00,291.44,291.73,291.37,291.73,7731.0,269.9677,270.2364,269.9029,270.2364,7731.0
2020-06-22 12:30:00,291.73,291.8,291.58,291.61,6974.0,270.2364,270.3012,270.0974,270.1252,6974.0
2020-06-22 12:35:00,291.66,291.93,291.52,291.82,13430.0,270.1715,270.4216,270.0418,270.3197,13430.0
2020-06-22 12:40:00,291.75,291.82,291.43,291.75,7657.0,270.2549,270.3197,269.9585,270.2549,7657.0
2020-06-22 12:45:00,291.8,292.4,291.63,292.16,12450.0,270.3012,270.857,270.1437,270.6347,12450.0
2020-06-22 12:50:00,292.19,292.23,291.98,291.99,5871.0,270.6625,270.6995,270.468,270.4772,5871.0
2020-06-22 12:55:00,291.95,292.06,291.77,291.79,10801.0,270.4402,270.5421,270.2734,270.292,10801.0
2020-06-22 13:00:00,291.94,292.37,291.86,292.04,9781.0,270.4309,270.8292,270.3568,270.5235,9781.0
2020-06-22 13:05:00,292.19,292.19,291.52,291.57,6060.0,270.6625,270.6625,270.0418,270.0882,6060.0
2020-06-22 13:10:00,291.55,291.94,291.55,291.77,8191.0,270.0696,270.4309,270.0696,270.2734,8191.0
2020-06-22 13:15:00,291.7,291.99,291.65,291.99,8537.0,270.2086,270.4772,270.1623,270.4772,8537.0
2020-06-22 13:20:00,292.1,292.35,292.08,292.34,6304.0,270.5791,270.8107,270.5606,270.8014,6304.0
2020-06-22 13:25:00,292.43,292.43,292.01,292.01,6749.0,270.8848,270.8848,270.4957,270.4957,6749.0
2020-06-22 13:30:00,291.98,292.35,291.98,292.26,8937.0,270.468,270.8107,270.468,270.7273,8937.0
2020-06-22 13:35:00,292.21,292.33,291.84,292.06,4666.0,270.681,270.7922,270.3383,270.5421,4666.0
2020-06-22 13:40:00,292.1,292.17,291.64,292.05,6991.0,270.5791,270.644,270.153,270.5328,6991.0
2020-06-22 13:45:00,292.16,292.35,292.1,292.27,4727.0,270.6347,270.8107,270.5791,270.7366,4727.0
2020-06-22 13:50:00,292.26,292.29,291.76,291.78,7879.0,270.7273,270.7551,270.2642,270.2827,7879.0
2020-06-22 13:55:00,291.79,292.0,291.74,292.0,4866.0,270.292,270.4865,270.2456,270.4865,4866.0
2020-06-22 14:00:00,292.0,292.0,291.17,291.26,13635.0,270.4865,270.4865,269.7176,269.801,13635.0
2020-06-22 14:05:00,291.32,291.51,291.13,291.29,18667.0,269.8566,270.0326,269.6806,269.8288,18667.0
2020-06-22 14:10:00,291.37,291.53,291.14,291.21,7346.0,269.9029,270.0511,269.6898,269.7547,7346.0
2020-06-22 14:15:00,291.24,291.43,291.09,291.11,6541.0,269.7825,269.9585,269.6435,269.6621,6541.0
2020-06-22 14:20:00,291.12,291.49,291.01,291.44,7664.0,269.6713,270.0141,269.5694,269.9677,7664.0
2020-06-22 14:25:00,291.44,291.93,291.44,291.75,6225.0,269.9677,270.4216,269.9677,270.2549,6225.0
2020-06-22 14:30:00,291.72,291.77,291.54,291.77,5049.0,270.2271,270.2734,270.0604,270.2734,5049.0
2020-06-22 14:35:00,291.75,292.07,291.57,291.83,7159.0,270.2549,270.5513,270.0882,270.329,7159.0
2020-06-22 14:40:00,291.88,291.9,291.54,291.9,11534.0,270.3753,270.3938,270.0604,270.3938,11534.0
2020-06-22 14:45:00,291.96,292.03,291.71,291.9,6431.0,270.4494,270.5143,270.2178,270.3938,6431.0
2020-06-22 14:50:00,291.88,292.05,291.81,291.98,8535.0,270.3753,270.5328,270.3105,270.468,8535.0
2020-06-22 14:55:00,291.98,292.62,291.98,292.47,14294.0,270.468,271.0608,270.468,270.9219,14294.0
2020-06-22 15:00:00,292.45,292.48,292.27,292.27,9073.0,270.9033,270.9311,270.7366,270.7366,9073.0
2020-06-22 15:05:00,292.22,292.35,292.12,292.19,10066.0,270.6903,270.8107,270.5976,270.6625,10066.0
2020-06-22 15:10:00,292.22,292.57,291.7,291.7,18541.0,270.6903,271.0145,270.2086,270.2086,18541.0
2020-06-22 15:15:00,291.84,291.86,291.23,291.28,21948.0,270.3383,270.3568,269.7732,269.8195,21948.0
2020-06-22 15:20:00,291.2,291.4,290.53,290.6,19887.0,269.7454,269.9307,269.1248,269.1896,19887.0
2020-06-22 15:25:00,290.68,291.12,290.64,291.01,11302.0,269.2637,269.6713,269.2267,269.5694,11302.0
2020-06-22 15:30:00,291.04,291.87,291.04,291.68,25887.0,269.5972,270.3661,269.5972,270.1901,25887.0
2020-06-22 15:35:00,291.72,291.75,291.17,291.53,16197.0,270.2271,270.2549,269.7176,270.0511,16197.0
2020-06-22 15:40:00,291.63,292.39,291.47,292.32,21432.0,270.1437,270.8477,269.9955,270.7829,21432.0
2020-06-22 15:45:00,292.36,292.48,291.56,291.76,22700.0,270.82,270.9311,270.0789,270.2642,22700.0
2020-06-22 15:50:00,291.81,292.75,291.72,292.75,52028.0,270.3105,271.1812,270.2271,271.1812,52028.0
2020-06-22 15:55:00,292.77,293.0,292.53,292.59,96075.0,271.1998,271.4128,270.9774,271.033,96075.0
2020-06-23 09:30:00,294.01,294.97,292.88,293.2,117008.0,272.3484,273.2377,271.3016,271.5981,117008.0
2020-06-23 09:35:00,293.07,293.9,292.5,293.63,25617.0,271.4776,272.2465,270.9496,271.9964,25617.0
2020-06-23 09:40:00,293.73,294.19,292.39,292.79,55335.0,272.089,272.5151,270.8477,271.2183,55335.0
2020-06-23 09:45:00,292.87,293.42,292.03,292.2,45369.0,271.2924,271.8019,270.5143,270.6717,45369.0
2020-06-23 09:50:00,292.25,292.95,291.81,292.57,20379.0,270.7181,271.3665,270.3105,271.0145,20379.0
2020-06-23 09:55:00,292.52,292.77,292.13,292.13,25832.0,270.9682,271.1998,270.6069,270.6069,25832.0
2020-06-23 10:00:00,292.25,292.64,291.07,291.38,21240.0,270.7181,271.0793,269.625,269.9122,21240.0
2020-06-23 10:05:00,291.51,292.34,291.08,292.34,23356.0,270.0326,270.8014,269.6343,270.8014,23356.0
2020-06-23 10:10:00,292.11,292.73,291.74,292.59,26894.0,270.5884,271.1627,270.2456,271.033,26894.0
2020-06-23 10:15:00,292.46,293.38,292.43,293.29,23644.0,270.9126,271.7648,270.8848,271.6814,23644.0
2020-06-23 10:20:00,293.2,293.8,293.08,293.74,17551.0,271.5981,272.1539,271.4869,272.0983,17551.0
2020-06-23 10:25:00,293.71,293.71,292.99,293.31,30784.0,272.0705,272.0705,271.4035,271.7,30784.0
2020-06-23 10:30:00,293.2,294.11,293.14,294.0,18409.0,271.5981,272.441,271.5425,272.3391,18409.0
2020-06-23 10:35:00,293.99,294.33,293.63,294.02,14273.0,272.3299,272.6448,271.9964,272.3577,14273.0
2020-06-23 10:40:00,293.94,294.09,293.3,293.3,9897.0,272.2836,272.4225,271.6907,271.6907,9897.0
2020-06-23 10:45:00,293.26,293.3,292.0,292.28,34290.0,271.6536,271.6907,270.4865,270.7459,34290.0
2020-06-23 10:50:00,292.39,293.1,292.28,292.94,16886.0,270.8477,271.5054,270.7459,271.3572,16886.0
2020-06-23 10:55:00,292.98,293.12,292.7,292.92,13586.0,271.3943,271.524,271.1349,271.3387,13586.0
2020-06-23 11:00:00,292.94,293.77,292.57,293.59,15012.0,271.3572,272.1261,271.0145,271.9593,15012.0
2020-06-23 11:05:00,293.65,294.07,293.65,293.91,7281.0,272.0149,272.404,272.0149,272.2558,7281.0
2020-06-23 11:10:00,293.95,294.92,293.87,294.92,25788.0,272.2928,273.1913,272.2187,273.1913,25788.0
2020-06-23 11:15:00,294.85,295.96,294.75,295.59,90909.0,273.1265,274.1547,273.0339,273.812,90909.0
2020-06-23 11:20:00,295.75,296.5,295.16,296.43,32873.0,273.9602,274.6549,273.4137,274.5901,32873.0
2020-06-23 11:25:00,296.37,297.09,296.32,296.69,29884.0,274.5345,275.2015,274.4882,274.8309,29884.0
2020-06-23 11:30:00,296.71,296.71,296.12,296.44,14912.0,274.8495,274.8495,274.3029,274.5994,14912.0
2020-06-23 11:35:00,296.44,296.63,295.81,296.63,13617.0,274.5994,274.7754,274.0158,274.7754,13617.0
2020-06-23 11:40:00,296.59,296.92,295.82,296.31,27693.0,274.7383,275.044,274.025,274.4789,27693.0
2020-06-23 11:45:00,296.35,296.39,295.42,295.44,9519.0,274.516,274.553,273.6545,273.673,9519.0
2020-06-23 11:50:00,295.26,295.65,295.17,295.29,12149.0,273.5063,273.8676,273.4229,273.5341,12149.0
2020-06-23 11:55:00,295.26,295.53,295.24,295.53,6463.0,273.5063,273.7564,273.4878,273.7564,6463.0
2020-06-23 12:00:00,295.61,295.78,295.34,295.44,14609.0,273.8305,273.988,273.5804,273.673,14609.0
2020-06-23 12:05:00,295.36,295.48,294.83,295.09,13349.0,273.5989,273.7101,273.108,273.3488,13349.0
2020-06-23 12:10:00,295.12,295.53,294.91,295.42,13142.0,273.3766,273.7564,273.1821,273.6545,13142.0
2020-06-23 12:15:00,295.41,295.8,295.1,295.69,13707.0,273.6452,274.0065,273.3581,273.9046,13707.0
2020-06-23 12:20:00,295.63,295.95,295.16,295.83,10843.0,273.849,274.1455,273.4137,274.0343,10843.0
2020-06-23 12:25:00,295.79,295.87,295.38,295.57,13445.0,273.9972,274.0714,273.6175,273.7935,13445.0
2020-06-23 12:30:00,295.71,295.88,295.38,295.7,6196.0,273.9231,274.0806,273.6175,273.9139,6196.0
2020-06-23 12:35:00,295.62,295.91,295.34,295.86,17146.0,273.8398,274.1084,273.5804,274.0621,17146.0
2020-06-23 12:40:00,295.67,295.77,295.19,295.48,9295.0,273.8861,273.9787,273.4415,273.7101,9295.0
2020-06-23 12:45:00,295.5,295.72,295.33,295.71,7392.0,273.7286,273.9324,273.5711,273.9231,7392.0
2020-06-23 12:50:00,295.7,295.75,295.15,295.15,6976.0,273.9139,273.9602,273.4044,273.4044,6976.0
2020-06-23 12:55:00,295.15,295.37,295.09,295.31,6093.0,273.4044,273.6082,273.3488,273.5526,6093.0
2020-06-23 13:00:00,295.23,295.34,295.02,295.21,8013.0,273.4785,273.5804,273.284,273.46,8013.0
2020-06-23 13:05:00,295.21,295.53,295.1,295.52,7683.0,273.46,273.7564,273.3581,273.7471,7683.0
2020-06-23 13:10:00,295.48,295.81,295.43,295.81,17091.0,273.7101,274.0158,273.6638,274.0158,17091.0
2020-06-23 13:15:00,295.78,295.85,295.43,295.85,14915.0,273.988,274.0528,273.6638,274.0528,14915.0
2020-06-23 13:20:00,295.86,296.42,295.8,296.1,21748.0,274.0621,274.5808,274.0065,274.2844,21748.0
2020-06-23 13:25:00,296.08,296.24,295.99,296.04,18368.0,274.2659,274.4141,274.1825,274.2288,18368.0
2020-06-23 13:30:00,296.09,296.56,296.0,296.1,22496.0,274.2751,274.7105,274.1918,274.2844,22496.0
2020-06-23 13:35:00,295.89,296.96,295.88,296.96,24446.0,274.0899,275.081,274.0806,275.081,24446.0
2020-06-23 13:40:00,296.93,297.0,296.36,296.51,23846.0,275.0533,275.1181,274.5253,274.6642,23846.0
2020-06-23 13:45:00,296.5,297.5,296.48,297.5,25615.0,274.6549,275.5813,274.6364,275.5813,25615.0
2020-06-23 13:50:00,297.55,297.7,296.55,297.61,31319.0,275.6276,275.7665,274.7013,275.6832,31319.0
2020-06-23 13:55:00,297.62,297.91,297.21,297.88,26622.0,275.6924,275.9611,275.3126,275.9333,26622.0
2020-06-23 14:00:00,297.85,297.9,297.22,297.89,33525.0,275.9055,275.9518,275.3219,275.9425,33525.0
2020-06-23 14:05:00,297.83,298.09,297.4,298.03,29875.0,275.8869,276.1278,275.4886,276.0722,29875.0
2020-06-23 14:10:00,297.98,298.11,297.64,298.11,22720.0,276.0259,276.1463,275.7109,276.1463,22720.0
2020-06-23 14:15:00,298.1,298.33,297.62,297.69,20513.0,276.1371,276.3501,275.6924,275.7573,20513.0
2020-06-23 14:20:00,297.78,298.19,297.72,297.9,18878.0,275.8406,276.2204,275.7851,275.9518,18878.0
2020-06-23 14:25:00,297.84,298.0,297.5,297.96,16589.0,275.8962,276.0444,275.5813,276.0074,16589.0
2020-06-23 14:30:00,297.99,298.56,297.95,298.51,16668.0,276.0352,276.5632,275.9981,276.5168,16668.0
2020-06-23 14:35:00,298.58,299.0,298.12,298.58,31973.0,276.5817,276.9707,276.1556,276.5817,31973.0
2020-06-23 14:40:00,298.71,298.91,298.16,298.19,26562.0,276.7021,276.8874,276.1926,276.2204,26562.0
2020-06-23 14:45:00,298.17,298.32,297.39,297.39,26009.0,276.2019,276.3408,275.4794,275.4794,26009.0
2020-06-23 14:50:00,297.4,298.1,297.33,297.87,30106.0,275.4886,276.1371,275.4238,275.924,30106.0
2020-06-23 14:55:00,297.96,298.45,297.96,298.37,29084.0,276.0074,276.4613,276.0074,276.3872,29084.0
2020-06-23 15:00:00,298.37,298.37,297.2,297.58,40007.0,276.3872,276.3872,275.3034,275.6554,40007.0
2020-06-23 15:05:00,297.66,298.69,297.51,298.35,37765.0,275.7295,276.6836,275.5905,276.3686,37765.0
2020-06-23 15:10:00,298.39,299.08,298.27,298.97,35695.0,276.4057,277.0449,276.2945,276.943,35695.0
2020-06-23 15:15:00,298.93,299.28,298.84,299.08,25455.0,276.9059,277.2301,276.8225,277.0449,25455.0
2020-06-23 15:20:00,299.05,299.05,298.29,298.45,25303.0,277.0171,277.0171,276.3131,276.4613,25303.0
2020-06-23 15:25:00,298.47,298.88,298.35,298.59,29517.0,276.4798,276.8596,276.3686,276.591,29517.0
2020-06-23 15:30:00,298.6,299.1,298.4,298.95,37633.0,276.6002,277.0634,276.415,276.9244,37633.0
2020-06-23 15:35:00,298.93,299.12,298.51,298.72,34350.0,276.9059,277.0819,276.5168,276.7114,34350.0
2020-06-23 15:40:00,298.7,298.93,298.13,298.59,51433.0,276.6929,276.9059,276.1648,276.591,51433.0
2020-06-23 15:45:00,298.59,298.74,298.24,298.36,42872.0,276.591,276.7299,276.2667,276.3779,42872.0
2020-06-23 15:50:00,298.49,298.54,297.77,298.15,93593.0,276.4983,276.5446,275.8314,276.1834,93593.0
2020-06-23 15:55:00,298.11,298.23,297.51,297.59,178220.0,276.1463,276.2575,275.5905,275.6646,178220.0
2020-06-24 09:30:00,293.99,297.1,293.86,294.82,65819.0,272.3299,275.2107,272.2094,273.0987,65819.0
2020-06-24 09:35:00,294.87,296.29,294.74,295.54,10831.0,273.145,274.4604,273.0246,273.7657,10831.0
2020-06-24 09:40:00,295.44,295.51,294.45,294.75,10592.0,273.673,273.7379,272.756,273.0339,10592.0
2020-06-24 09:45:00,294.66,294.66,293.04,293.26,17452.0,272.9505,272.9505,271.4499,271.6536,17452.0
2020-06-24 09:50:00,293.24,293.5,291.7,292.05,30245.0,271.6351,271.876,270.2086,270.5328,30245.0
2020-06-24 09:55:00,291.97,292.67,290.78,290.88,38541.0,270.4587,271.1071,269.3564,269.449,38541.0
2020-06-24 10:00:00,290.8,291.13,290.25,290.29,19777.0,269.3749,269.6806,268.8654,268.9025,19777.0
2020-06-24 10:05:00,290.41,290.73,289.3,289.47,18349.0,269.0136,269.3101,267.9854,268.1429,18349.0
2020-06-24 10:10:00,289.38,290.76,289.35,290.29,21006.0,268.0595,269.3378,268.0317,268.9025,21006.0
2020-06-24 10:15:00,290.27,290.83,289.98,290.27,27829.0,268.8839,269.4027,268.6153,268.8839,27829.0
2020-06-24 10:20:00,290.28,290.64,289.99,290.52,46339.0,268.8932,269.2267,268.6246,269.1155,46339.0
2020-06-24 10:25:00,290.56,291.92,290.26,291.77,26146.0,269.1526,270.4124,268.8747,270.2734,26146.0
2020-06-24 10:30:00,291.83,291.83,289.76,290.06,13239.0,270.329,270.329,268.4115,268.6894,13239.0
2020-06-24 10:35:00,290.02,290.26,288.87,289.08,20119.0,268.6524,268.8747,267.5871,267.7816,20119.0
2020-06-24 10:40:00,289.12,289.86,289.06,289.8,17952.0,267.8187,268.5041,267.7631,268.4486,17952.0
2020-06-24 10:45:00,289.81,289.89,289.09,289.39,31687.0,268.4578,268.5319,267.7909,268.0688,31687.0
2020-06-24 10:50:00,289.43,289.6,288.18,288.27,24999.0,268.1058,268.2633,266.9479,267.0313,24999.0
2020-06-24 10:55:00,288.42,288.63,287.87,288.37,31088.0,267.1702,267.3648,266.6608,267.1239,31088.0
2020-06-24 11:00:00,288.0,288.88,287.77,288.57,33977.0,266.7812,267.5964,266.5681,267.3092,33977.0
2020-06-24 11:05:00,288.4,288.46,287.37,287.72,23390.0,267.1517,267.2073,266.1976,266.5218,23390.0
2020-06-24 11:10:00,287.55,287.73,287.12,287.57,21071.0,266.3643,266.5311,265.966,266.3829,21071.0
2020-06-24 11:15:00,287.54,287.81,286.74,286.83,26249.0,266.3551,266.6052,265.614,265.6974,26249.0
2020-06-24 11:20:00,286.94,287.29,286.45,286.71,18778.0,265.7993,266.1235,265.3454,265.5862,18778.0
2020-06-24 11:25:00,286.94,288.02,286.94,287.5,21250.0,265.7993,266.7997,265.7993,266.318,21250.0
2020-06-24 11:30:00,287.55,288.27,287.1,287.67,19888.0,266.3643,267.0313,265.9475,266.4755,19888.0
2020-06-24 11:35:00,287.56,288.04,287.0,287.11,19634.0,266.3736,266.8182,265.8549,265.9568,19634.0
2020-06-24 11:40:00,287.09,287.28,285.85,285.95,25679.0,265.9382,266.1142,264.7896,264.8822,25679.0
2020-06-24 11:45:00,285.98,287.06,285.57,285.63,16445.0,264.91,265.9104,264.5302,264.5858,16445.0
2020-06-24 11:50:00,285.79,286.36,285.74,286.21,16777.0,264.734,265.262,264.6877,265.1231,16777.0
2020-06-24 11:55:00,286.28,286.79,285.94,286.79,20507.0,265.1879,265.6603,264.873,265.6603,20507.0
2020-06-24 12:00:00,286.65,287.77,286.09,287.65,19085.0,265.5307,266.5681,265.0119,266.457,19085.0
2020-06-24 12:05:00,287.71,288.0,286.77,287.11,36861.0,266.5126,266.7812,265.6418,265.9568,36861.0
2020-06-24 12:10:00,287.02,287.64,286.8,287.64,15413.0,265.8734,266.4477,265.6696,266.4477,15413.0
2020-06-24 12:15:00,287.46,288.59,287.3,288.29,28411.0,266.281,267.3277,266.1328,267.0498,28411.0
2020-06-24 12:20:00,288.33,288.86,287.91,287.94,16329.0,267.0869,267.5778,266.6978,266.7256,16329.0
2020-06-24 12:25:00,287.94,288.04,287.28,287.9,18801.0,266.7256,266.8182,266.1142,266.6886,18801.0
2020-06-24 12:30:00,287.74,287.88,287.3,287.45,15190.0,266.5403,266.67,266.1328,266.2717,15190.0
2020-06-24 12:35:00,287.52,288.03,287.42,288.01,16654.0,266.3366,266.809,266.2439,266.7905,16654.0
2020-06-24 12:40:00,287.97,289.07,287.83,288.88,10244.0,266.7534,267.7724,266.6237,267.5964,10244.0
2020-06-24 12:45:00,288.93,289.95,288.87,289.66,16273.0,267.6427,268.5875,267.5871,268.3189,16273.0
2020-06-24 12:50:00,289.51,289.62,288.91,289.0,15256.0,268.1799,268.2818,267.6241,267.7075,15256.0
2020-06-24 12:55:00,289.01,289.9,289.01,289.89,15084.0,267.7168,268.5412,267.7168,268.5319,15084.0
2020-06-24 13:00:00,289.75,289.98,289.4,289.66,13892.0,268.4023,268.6153,268.078,268.3189,13892.0
2020-06-24 13:05:00,289.76,289.93,289.37,289.4,16253.0,268.4115,268.569,268.0503,268.078,16253.0
2020-06-24 13:10:00,289.46,289.66,288.56,288.56,11136.0,268.1336,268.3189,267.2999,267.2999,11136.0
2020-06-24 13:15:00,288.56,289.26,288.53,288.68,15908.0,267.2999,267.9484,267.2721,267.4111,15908.0
2020-06-24 13:20:00,288.65,288.86,288.42,288.6,24974.0,267.3833,267.5778,267.1702,267.337,24974.0
2020-06-24 13:25:00,288.57,288.71,288.2,288.31,26487.0,267.3092,267.4389,266.9665,267.0683,26487.0
2020-06-24 13:30:00,288.3,288.3,287.49,287.49,15140.0,267.0591,267.0591,266.3088,266.3088,15140.0
2020-06-24 13:35:00,287.54,287.75,287.16,287.53,16459.0,266.3551,266.5496,266.0031,266.3458,16459.0
2020-06-24 13:40:00,287.52,287.84,287.36,287.84,9068.0,266.3366,266.633,266.1883,266.633,9068.0
2020-06-24 13:45:00,287.88,288.4,287.49,288.4,9572.0,266.67,267.1517,266.3088,267.1517,9572.0
2020-06-24 13:50:00,288.44,288.56,287.82,288.53,6997.0,267.1888,267.2999,266.6144,267.2721,6997.0
2020-06-24 13:55:00,288.49,288.88,288.32,288.54,16191.0,267.2351,267.5964,267.0776,267.2814,16191.0
2020-06-24 14:00:00,288.58,289.04,287.63,288.03,26505.0,267.3185,267.7446,266.4384,266.809,26505.0
2020-06-24 14:05:00,288.2,289.46,288.2,289.34,16674.0,266.9665,268.1336,266.9665,268.0225,16674.0
2020-06-24 14:10:00,289.29,289.43,288.78,288.94,8113.0,267.9761,268.1058,267.5037,267.6519,8113.0
2020-06-24 14:15:00,288.92,289.66,288.92,289.33,13435.0,267.6334,268.3189,267.6334,268.0132,13435.0
2020-06-24 14:20:00,289.64,289.75,289.15,289.71,17002.0,268.3004,268.4023,267.8465,268.3652,17002.0
2020-06-24 14:25:00,289.59,290.25,289.4,290.12,9622.0,268.254,268.8654,268.078,268.745,9622.0
2020-06-24 14:30:00,290.03,290.88,289.83,290.82,34241.0,268.6616,269.449,268.4764,269.3934,34241.0
2020-06-24 14:35:00,290.78,290.84,290.24,290.3,25320.0,269.3564,269.4119,268.8562,268.9117,25320.0
2020-06-24 14:40:00,290.29,290.48,289.01,289.12,24613.0,268.9025,269.0785,267.7168,267.8187,24613.0
2020-06-24 14:45:00,289.19,290.34,289.12,289.82,13573.0,267.8835,268.9488,267.8187,268.4671,13573.0
2020-06-24 14:50:00,289.78,289.87,289.11,289.47,10317.0,268.43,268.5134,267.8094,268.1429,10317.0
2020-06-24 14:55:00,289.47,289.89,289.23,289.29,9670.0,268.1429,268.5319,267.9206,267.9761,9670.0
2020-06-24 15:00:00,289.35,290.36,289.35,290.31,19645.0,268.0317,268.9673,268.0317,268.921,19645.0
2020-06-24 15:05:00,290.44,290.62,290.06,290.25,22446.0,269.0414,269.2082,268.6894,268.8654,22446.0
2020-06-24 15:10:00,290.35,291.7,290.12,291.43,22650.0,268.958,270.2086,268.745,269.9585,22650.0
2020-06-24 15:15:00,291.35,291.9,290.96,291.84,18066.0,269.8844,270.3938,269.5231,270.3383,18066.0
2020-06-24 15:20:00,291.78,292.13,291.09,291.51,43646.0,270.2827,270.6069,269.6435,270.0326,43646.0
2020-06-24 15:25:00,291.51,292.14,290.77,290.77,22762.0,270.0326,270.6162,269.3471,269.3471,22762.0
2020-06-24 15:30:00,290.9,291.25,290.45,290.86,23546.0,269.4675,269.7917,269.0507,269.4305,23546.0
2020-06-24 15:35:00,290.83,291.51,290.03,290.35,25600.0,269.4027,270.0326,268.6616,268.958,25600.0
2020-06-24 15:40:00,290.41,291.64,290.27,291.63,22925.0,269.0136,270.153,268.8839,270.1437,22925.0
2020-06-24 15:45:00,291.66,291.86,291.04,291.23,49591.0,270.1715,270.3568,269.5972,269.7732,49591.0
2020-06-24 15:50:00,290.88,291.22,289.08,289.37,51884.0,269.449,269.7639,267.7816,268.0503,51884.0
2020-06-24 15:55:00,289.48,290.21,289.04,289.42,201897.0,268.1521,268.8284,267.7446,268.0966,201897.0
2020-06-25 09:30:00,288.28,289.72,286.06,287.69,81976.0,267.0406,268.3745,264.9841,266.494,81976.0
2020-06-25 09:35:00,287.88,289.21,287.61,288.15,24161.0,266.67,267.902,266.4199,266.9201,24161.0
2020-06-25 09:40:00,288.32,288.89,287.25,288.23,33913.0,267.0776,267.6056,266.0864,266.9942,33913.0
2020-06-25 09:45:00,288.58,290.24,288.26,289.74,30513.0,267.3185,268.8562,267.022,268.393,30513.0
2020-06-25 09:50:00,289.74,292.38,289.53,291.8,41705.0,268.393,270.8385,268.1985,270.3012,41705.0
2020-06-25 09:55:00,291.6,291.98,290.25,291.82,25499.0,270.116,270.468,268.8654,270.3197,25499.0
2020-06-25 10:00:00,292.12,293.37,291.81,292.33,29696.0,270.5976,271.7555,270.3105,270.7922,29696.0
2020-06-25 10:05:00,292.3,292.81,291.44,292.0,31391.0,270.7644,271.2368,269.9677,270.4865,31391.0
2020-06-25 10:10:00,292.04,293.39,291.92,292.71,39817.0,270.5235,271.7741,270.4124,271.1442,39817.0
2020-06-25 10:15:00,292.88,293.12,292.11,292.36,26327.0,271.3016,271.524,270.5884,270.82,26327.0
2020-06-25 10:20:00,292.25,293.49,292.25,293.15,50631.0,270.7181,271.8667,270.7181,271.5518,50631.0
2020-06-25 10:25:00,293.14,293.74,292.68,293.2,24150.0,271.5425,272.0983,271.1164,271.5981,24150.0
2020-06-25 10:30:00,293.27,293.42,292.16,292.71,22410.0,271.6629,271.8019,270.6347,271.1442,22410.0
2020-06-25 10:35:00,292.77,292.87,291.78,291.92,71566.0,271.1998,271.2924,270.2827,270.4124,71566.0
2020-06-25 10:40:00,292.01,292.26,291.22,291.55,22690.0,270.4957,270.7273,269.7639,270.0696,22690.0
2020-06-25 10:45:00,291.56,292.34,290.83,291.16,16739.0,270.0789,270.8014,269.4027,269.7084,16739.0
2020-06-25 10:50:00,291.28,291.28,289.74,289.74,17325.0,269.8195,269.8195,268.393,268.393,17325.0
2020-06-25 10:55:00,289.8,290.23,288.72,289.8,22879.0,268.4486,268.8469,267.4481,268.4486,22879.0
2020-06-25 11:00:00,289.72,289.9,288.54,288.92,10148.0,268.3745,268.5412,267.2814,267.6334,10148.0
2020-06-25 11:05:00,288.83,289.56,288.31,289.28,12736.0,267.55,268.2263,267.0683,267.9669,12736.0
2020-06-25 11:10:00,289.42,290.47,289.11,290.43,20977.0,268.0966,269.0692,267.8094,269.0322,20977.0
2020-06-25 11:15:00,290.36,291.58,290.27,291.37,16814.0,268.9673,270.0974,268.8839,269.9029,16814.0
2020-06-25 11:20:00,291.35,291.67,291.13,291.34,10497.0,269.8844,270.1808,269.6806,269.8751,10497.0
2020-06-25 11:25:00,291.5,291.56,291.18,291.51,10315.0,270.0233,270.0789,269.7269,270.0326,10315.0
2020-06-25 11:30:00,291.51,292.02,290.5,290.5,22286.0,270.0326,270.505,269.097,269.097,22286.0
2020-06-25 11:35:00,290.39,290.88,290.17,290.8,13879.0,268.9951,269.449,268.7913,269.3749,13879.0
2020-06-25 11:40:00,290.72,290.79,289.96,290.62,12640.0,269.3008,269.3656,268.5968,269.2082,12640.0
2020-06-25 11:45:00,290.6,290.85,290.52,290.83,8201.0,269.1896,269.4212,269.1155,269.4027,8201.0
2020-06-25 11:50:00,290.77,291.24,290.61,291.0,5071.0,269.3471,269.7825,269.1989,269.5602,5071.0
2020-06-25 11:55:00,291.06,291.42,291.06,291.34,7807.0,269.6157,269.9492,269.6157,269.8751,7807.0
2020-06-25 12:00:00,291.43,291.97,291.36,291.84,14740.0,269.9585,270.4587,269.8936,270.3383,14740.0
2020-06-25 12:05:00,291.91,292.34,291.59,292.12,20643.0,270.4031,270.8014,270.1067,270.5976,20643.0
2020-06-25 12:10:00,292.14,293.31,292.14,292.96,27355.0,270.6162,271.7,270.6162,271.3758,27355.0
2020-06-25 12:15:00,293.03,293.47,293.02,293.08,16444.0,271.4406,271.8482,271.4313,271.4869,16444.0
2020-06-25 12:20:00,293.24,293.61,293.16,293.38,9564.0,271.6351,271.9779,271.561,271.7648,9564.0
2020-06-25 12:25:00,293.21,293.23,293.01,293.07,5731.0,271.6073,271.6259,271.4221,271.4776,5731.0
2020-06-25 12:30:00,293.04,293.34,292.52,292.93,16998.0,271.4499,271.7278,270.9682,271.348,16998.0
2020-06-25 12:35:00,292.94,293.19,292.5,292.99,9648.0,271.3572,271.5888,270.9496,271.4035,9648.0
2020-06-25 12:40:00,292.92,293.65,292.85,293.58,11979.0,271.3387,272.0149,271.2739,271.9501,11979.0
2020-06-25 12:45:00,293.53,293.59,293.22,293.33,5870.0,271.9038,271.9593,271.6166,271.7185,5870.0
2020-06-25 12:50:00,293.3,293.67,293.11,293.62,9055.0,271.6907,272.0334,271.5147,271.9871,9055.0
2020-06-25 12:55:00,293.7,293.7,293.06,293.25,4697.0,272.0612,272.0612,271.4684,271.6444,4697.0
2020-06-25 13:00:00,293.23,293.23,292.5,292.74,6976.0,271.6259,271.6259,270.9496,271.172,6976.0
2020-06-25 13:05:00,292.77,292.77,292.54,292.58,8542.0,271.1998,271.1998,270.9867,271.0237,8542.0
2020-06-25 13:10:00,292.64,293.51,292.49,293.51,18687.0,271.0793,271.8852,270.9404,271.8852,18687.0
2020-06-25 13:15:00,293.44,294.15,293.43,293.88,34451.0,271.8204,272.4781,271.8111,272.228,34451.0
2020-06-25 13:20:00,293.98,294.29,293.58,293.58,13382.0,272.3206,272.6078,271.9501,271.9501,13382.0
2020-06-25 13:25:00,293.57,294.03,293.18,293.23,13964.0,271.9408,272.3669,271.5795,271.6259,13964.0
2020-06-25 13:30:00,293.25,293.57,293.1,293.3,5357.0,271.6444,271.9408,271.5054,271.6907,5357.0
2020-06-25 13:35:00,293.41,294.09,293.34,294.05,10975.0,271.7926,272.4225,271.7278,272.3854,10975.0
2020-06-25 13:40:00,294.07,294.12,293.86,294.04,10615.0,272.404,272.4503,272.2094,272.3762,10615.0
2020-06-25 13:45:00,294.11,294.21,294.01,294.04,9200.0,272.441,272.5337,272.3484,272.3762,9200.0
2020-06-25 13:50:00,294.08,294.08,293.74,293.85,13100.0,272.4132,272.4132,272.0983,272.2002,13100.0
2020-06-25 13:55:00,293.92,293.98,293.12,293.34,8266.0,272.265,272.3206,271.524,271.7278,8266.0
2020-06-25 14:00:00,293.37,293.42,292.28,292.51,12849.0,271.7555,271.8019,270.7459,270.9589,12849.0
2020-06-25 14:05:00,292.5,292.77,292.35,292.35,16000.0,270.9496,271.1998,270.8107,270.8107,16000.0
2020-06-25 14:10:00,292.47,292.69,292.39,292.39,10525.0,270.9219,271.1256,270.8477,270.8477,10525.0
2020-06-25 14:15:00,292.37,292.55,292.06,292.06,11909.0,270.8292,270.996,270.5421,270.5421,11909.0
2020-06-25 14:20:00,292.16,292.16,291.26,291.26,11466.0,270.6347,270.6347,269.801,269.801,11466.0
2020-06-25 14:25:00,291.38,291.58,291.22,291.44,10111.0,269.9122,270.0974,269.7639,269.9677,10111.0
2020-06-25 14:30:00,291.42,291.42,290.94,291.01,8151.0,269.9492,269.9492,269.5046,269.5694,8151.0
2020-06-25 14:35:00,291.08,291.45,290.81,291.29,17657.0,269.6343,269.977,269.3842,269.8288,17657.0
2020-06-25 14:40:00,291.35,291.7,291.16,291.38,7646.0,269.8844,270.2086,269.7084,269.9122,7646.0
2020-06-25 14:45:00,291.4,291.47,291.19,291.2,9160.0,269.9307,269.9955,269.7362,269.7454,9160.0
2020-06-25 14:50:00,291.26,291.93,291.15,291.42,14945.0,269.801,270.4216,269.6991,269.9492,14945.0
2020-06-25 14:55:00,291.37,291.82,291.23,291.42,22730.0,269.9029,270.3197,269.7732,269.9492,22730.0
2020-06-25 15:00:00,291.41,292.55,290.99,292.41,20697.0,269.94,270.996,269.5509,270.8663,20697.0
2020-06-25 15:05:00,292.54,293.82,292.49,293.77,28904.0,270.9867,272.1724,270.9404,272.1261,28904.0
2020-06-25 15:10:00,293.82,294.08,293.52,293.81,14219.0,272.1724,272.4132,271.8945,272.1631,14219.0
2020-06-25 15:15:00,293.74,294.53,293.72,294.53,17896.0,272.0983,272.8301,272.0798,272.8301,17896.0
2020-06-25 15:20:00,294.49,295.34,294.49,294.94,36494.0,272.793,273.5804,272.793,273.2099,36494.0
2020-06-25 15:25:00,294.94,295.66,294.93,295.39,23728.0,273.2099,273.8768,273.2006,273.6267,23728.0
2020-06-25 15:30:00,295.37,295.8,295.1,295.46,21090.0,273.6082,274.0065,273.3581,273.6916,21090.0
2020-06-25 15:35:00,295.53,295.68,295.14,295.29,20605.0,273.7564,273.8954,273.3951,273.5341,20605.0
2020-06-25 15:40:00,295.33,295.95,295.19,295.71,25581.0,273.5711,274.1455,273.4415,273.9231,25581.0
2020-06-25 15:45:00,295.71,295.93,294.59,295.01,46097.0,273.9231,274.1269,272.8857,273.2747,46097.0
2020-06-25 15:50:00,295.1,296.0,294.94,296.0,58357.0,273.3581,274.1918,273.2099,274.1918,58357.0
2020-06-25 15:55:00,295.94,296.78,295.72,295.91,171152.0,274.1362,274.9143,273.9324,274.1084,171152.0
2020-06-26 09:30:00,295.14,296.42,294.33,295.51,46471.0,273.3951,274.5808,272.6448,273.7379,46471.0
2020-06-26 09:35:00,295.5,296.58,295.24,295.71,10758.0,273.7286,274.729,273.4878,273.9231,10758.0
2020-06-26 09:40:00,295.57,296.08,294.93,295.47,18354.0,273.7935,274.2659,273.2006,273.7008,18354.0
2020-06-26 09:45:00,295.35,296.13,294.71,295.74,17421.0,273.5897,274.3122,272.9968,273.9509,17421.0
2020-06-26 09:50:00,295.77,295.9,294.84,295.75,23756.0,273.9787,274.0991,273.1172,273.9602,23756.0
2020-06-26 09:55:00,295.6,296.01,295.16,296.01,12817.0,273.8212,274.201,273.4137,274.201,12817.0
2020-06-26 10:00:00,295.88,295.89,294.06,294.56,17750.0,274.0806,274.0899,272.3947,272.8579,17750.0
2020-06-26 10:05:00,294.55,294.63,293.33,293.91,12052.0,272.8486,272.9227,271.7185,272.2558,12052.0
2020-06-26 10:10:00,293.93,294.03,293.05,293.89,18347.0,272.2743,272.3669,271.4591,272.2372,18347.0
2020-06-26 10:15:00,293.92,293.92,292.68,292.87,18554.0,272.265,272.265,271.1164,271.2924,18554.0
2020-06-26 10:20:00,292.95,292.95,291.92,292.33,25179.0,271.3665,271.3665,270.4124,270.7922,25179.0
2020-06-26 10:25:00,292.51,293.16,292.5,292.82,12116.0,270.9589,271.561,270.9496,271.2461,12116.0
2020-06-26 10:30:00,292.82,293.25,291.45,291.69,15668.0,271.2461,271.6444,269.977,270.1993,15668.0
2020-06-26 10:35:00,291.56,291.97,291.28,291.62,10693.0,270.0789,270.4587,269.8195,270.1345,10693.0
2020-06-26 10:40:00,291.48,292.45,291.0,292.45,26675.0,270.0048,270.9033,269.5602,270.9033,26675.0
2020-06-26 10:45:00,292.4,292.52,291.34,291.57,10198.0,270.857,270.9682,269.8751,270.0882,10198.0
2020-06-26 10:50:00,291.57,292.02,290.97,290.98,12109.0,270.0882,270.505,269.5324,269.5416,12109.0
2020-06-26 10:55:00,291.09,291.93,290.97,291.27,9816.0,269.6435,270.4216,269.5324,269.8103,9816.0
2020-06-26 11:00:00,291.53,292.34,291.14,291.95,22674.0,270.0511,270.8014,269.6898,270.4402,22674.0
2020-06-26 11:05:00,291.89,293.54,291.62,293.12,31910.0,270.3846,271.913,270.1345,271.524,31910.0
2020-06-26 11:10:00,293.02,293.02,292.22,292.46,20527.0,271.4313,271.4313,270.6903,270.9126,20527.0
2020-06-26 11:15:00,292.43,292.43,291.49,291.73,10511.0,270.8848,270.8848,270.0141,270.2364,10511.0
2020-06-26 11:20:00,291.61,291.84,290.61,291.27,14838.0,270.1252,270.3383,269.1989,269.8103,14838.0
2020-06-26 11:25:00,291.15,291.49,290.77,290.85,9833.0,269.6991,270.0141,269.3471,269.4212,9833.0
2020-06-26 11:30:00,291.1,291.14,290.27,290.82,13625.0,269.6528,269.6898,268.8839,269.3934,13625.0
2020-06-26 11:35:00,290.88,291.48,290.82,291.18,10129.0,269.449,270.0048,269.3934,269.7269,10129.0
2020-06-26 11:40:00,291.23,291.36,290.4,290.71,13615.0,269.7732,269.8936,269.0044,269.2915,13615.0
2020-06-26 11:45:00,290.73,291.2,290.53,291.19,10814.0,269.3101,269.7454,269.1248,269.7362,10814.0
2020-06-26 11:50:00,291.2,291.28,290.67,290.67,13679.0,269.7454,269.8195,269.2545,269.2545,13679.0
2020-06-26 11:55:00,290.66,291.7,290.65,291.65,17392.0,269.2452,270.2086,269.2359,270.1623,17392.0
2020-06-26 12:00:00,291.59,291.59,290.28,290.46,12298.0,270.1067,270.1067,268.8932,269.0599,12298.0
2020-06-26 12:05:00,290.56,290.6,290.13,290.31,19247.0,269.1526,269.1896,268.7543,268.921,19247.0
2020-06-26 12:10:00,290.35,290.51,289.62,289.99,21334.0,268.958,269.1063,268.2818,268.6246,21334.0
2020-06-26 12:15:00,289.93,290.04,288.54,288.94,28169.0,268.569,268.6709,267.2814,267.6519,28169.0
2020-06-26 12:20:00,288.99,289.52,287.89,289.52,23093.0,267.6982,268.1892,266.6793,268.1892,23093.0
2020-06-26 12:25:00,289.76,290.16,289.66,290.08,20187.0,268.4115,268.782,268.3189,268.7079,20187.0
2020-06-26 12:30:00,290.05,290.05,289.11,289.29,11756.0,268.6802,268.6802,267.8094,267.9761,11756.0
2020-06-26 12:35:00,289.29,289.84,288.97,289.84,10043.0,267.9761,268.4856,267.6797,268.4856,10043.0
2020-06-26 12:40:00,289.71,289.71,288.94,289.22,10871.0,268.3652,268.3652,267.6519,267.9113,10871.0
2020-06-26 12:45:00,289.23,289.63,288.33,289.37,21376.0,267.9206,268.2911,267.0869,268.0503,21376.0
2020-06-26 12:50:00,289.31,290.2,288.89,290.2,16287.0,267.9947,268.8191,267.6056,268.8191,16287.0
2020-06-26 12:55:00,290.08,290.57,289.87,290.57,10003.0,268.7079,269.1618,268.5134,269.1618,10003.0
2020-06-26 13:00:00,290.55,290.74,290.04,290.16,13585.0,269.1433,269.3193,268.6709,268.782,13585.0
2020-06-26 13:05:00,290.16,291.31,290.16,291.15,19232.0,268.782,269.8473,268.782,269.6991,19232.0
2020-06-26 13:10:00,291.03,291.1,290.63,290.68,9430.0,269.5879,269.6528,269.2174,269.2637,9430.0
2020-06-26 13:15:00,290.76,291.09,290.67,290.92,10105.0,269.3378,269.6435,269.2545,269.4861,10105.0
2020-06-26 13:20:00,290.85,291.5,290.7,291.22,12942.0,269.4212,270.0233,269.2823,269.7639,12942.0
2020-06-26 13:25:00,291.22,291.46,290.87,291.44,10725.0,269.7639,269.9863,269.4397,269.9677,10725.0
2020-06-26 13:30:00,291.52,291.77,291.06,291.69,17102.0,270.0418,270.2734,269.6157,270.1993,17102.0
2020-06-26 13:35:00,291.65,291.7,290.88,291.05,18975.0,270.1623,270.2086,269.449,269.6065,18975.0
2020-06-26 13:40:00,291.03,291.07,290.0,290.08,27995.0,269.5879,269.625,268.6338,268.7079,27995.0
2020-06-26 13:45:00,290.08,290.16,289.74,290.04,12252.0,268.7079,268.782,268.393,268.6709,12252.0
2020-06-26 13:50:00,289.99,289.99,289.29,289.38,25413.0,268.6246,268.6246,267.9761,268.0595,25413.0
2020-06-26 13:55:00,289.44,289.44,288.87,288.87,15144.0,268.1151,268.1151,267.5871,267.5871,15144.0
2020-06-26 14:00:00,288.86,289.03,288.37,288.75,24201.0,267.5778,267.7353,267.1239,267.4759,24201.0
2020-06-26 14:05:00,288.87,288.87,288.47,288.68,13919.0,267.5871,267.5871,267.2166,267.4111,13919.0
2020-06-26 14:10:00,288.74,289.0,288.29,288.47,26718.0,267.4667,267.7075,267.0498,267.2166,26718.0
2020-06-26 14:15:00,288.42,288.42,287.14,287.33,31594.0,267.1702,267.1702,265.9845,266.1606,31594.0
2020-06-26 14:20:00,287.25,287.84,287.15,287.39,24164.0,266.0864,266.633,265.9938,266.2161,24164.0
2020-06-26 14:25:00,287.4,287.48,286.47,286.78,38720.0,266.2254,266.2995,265.3639,265.6511,38720.0
2020-06-26 14:30:00,286.88,287.17,286.14,286.81,36360.0,265.7437,266.0123,265.0582,265.6789,36360.0
2020-06-26 14:35:00,286.74,287.02,286.45,286.54,29839.0,265.614,265.8734,265.3454,265.4288,29839.0
2020-06-26 14:40:00,286.65,287.36,286.58,286.99,14550.0,265.5307,266.1883,265.4658,265.8456,14550.0
2020-06-26 14:45:00,286.97,287.22,286.4,286.68,26024.0,265.8271,266.0587,265.2991,265.5584,26024.0
2020-06-26 14:50:00,286.73,287.73,286.73,287.33,20111.0,265.6048,266.5311,265.6048,266.1606,20111.0
2020-06-26 14:55:00,287.32,287.38,286.66,286.9,26481.0,266.1513,266.2069,265.5399,265.7622,26481.0
2020-06-26 15:00:00,286.93,287.26,286.84,286.9,31927.0,265.79,266.0957,265.7067,265.7622,31927.0
2020-06-26 15:05:00,286.9,287.0,286.05,286.53,24836.0,265.7622,265.8549,264.9749,265.4195,24836.0
2020-06-26 15:10:00,286.65,287.05,286.34,287.01,24999.0,265.5307,265.9012,265.2435,265.8641,24999.0
2020-06-26 15:15:00,287.04,287.18,286.65,286.7,29993.0,265.8919,266.0216,265.5307,265.577,29993.0
2020-06-26 15:20:00,286.7,286.94,286.31,286.31,32111.0,265.577,265.7993,265.2157,265.2157,32111.0
2020-06-26 15:25:00,286.22,286.87,286.06,286.48,27516.0,265.1323,265.7344,264.9841,265.3732,27516.0
2020-06-26 15:30:00,286.53,286.59,285.88,286.25,46174.0,265.4195,265.4751,264.8174,265.1601,46174.0
2020-06-26 15:35:00,286.38,286.47,285.82,286.2,39465.0,265.2805,265.3639,264.7618,265.1138,39465.0
2020-06-26 15:40:00,286.23,287.15,285.92,287.09,83888.0,265.1416,265.9938,264.8544,265.9382,83888.0
2020-06-26 15:45:00,286.99,287.86,286.5,286.8,62252.0,265.8456,266.6515,265.3917,265.6696,62252.0
2020-06-26 15:50:00,286.57,287.17,286.1,286.59,92993.0,265.4565,266.0123,265.0212,265.4751,92993.0
2020-06-26 15:55:00,286.53,287.98,286.4,286.77,213552.0,265.4195,266.7627,265.2991,265.6418,213552.0
2020-06-29 09:30:00,288.45,289.26,286.79,288.75,55516.0,267.198,267.9484,265.6603,267.4759,55516.0
2020-06-29 09:35:00,288.69,288.75,287.61,287.7,13892.0,267.4204,267.4759,266.4199,266.5033,13892.0
2020-06-29 09:40:00,287.51,287.94,287.09,287.58,13056.0,266.3273,266.7256,265.9382,266.3921,13056.0
2020-06-29 09:45:00,287.82,287.89,286.61,287.38,15714.0,266.6144,266.6793,265.4936,266.2069,15714.0
2020-06-29 09:50:00,287.45,288.66,287.38,288.66,16548.0,266.2717,267.3926,266.2069,267.3926,16548.0
2020-06-29 09:55:00,288.66,289.1,288.56,288.72,10172.0,267.3926,267.8001,267.2999,267.4481,10172.0
2020-06-29 10:00:00,288.7,289.16,288.16,289.0,11091.0,267.4296,267.8557,266.9294,267.7075,11091.0
2020-06-29 10:05:00,289.17,289.27,287.7,287.7,17162.0,267.865,267.9576,266.5033,266.5033,17162.0
2020-06-29 10:10:00,287.5,288.77,287.37,288.77,9503.0,266.318,267.4945,266.1976,267.4945,9503.0
2020-06-29 10:15:00,288.69,290.03,288.68,289.84,16527.0,267.4204,268.6616,267.4111,268.4856,16527.0
2020-06-29 10:20:00,289.9,290.0,289.06,289.28,14628.0,268.5412,268.6338,267.7631,267.9669,14628.0
2020-06-29 10:25:00,289.23,289.8,288.12,288.51,17029.0,267.9206,268.4486,266.8923,267.2536,17029.0
2020-06-29 10:30:00,288.76,288.85,288.41,288.85,14890.0,267.4852,267.5686,267.161,267.5686,14890.0
2020-06-29 10:35:00,288.92,289.23,288.15,289.06,25491.0,267.6334,267.9206,266.9201,267.7631,25491.0
2020-06-29 10:40:00,289.01,289.5,288.82,289.5,9176.0,267.7168,268.1707,267.5408,268.1707,9176.0
2020-06-29 10:45:00,289.5,289.73,289.08,289.44,8797.0,268.1707,268.3837,267.7816,268.1151,8797.0
2020-06-29 10:50:00,289.53,289.98,289.05,289.26,9500.0,268.1985,268.6153,267.7538,267.9484,9500.0
2020-06-29 10:55:00,289.24,289.64,289.06,289.22,7411.0,267.9298,268.3004,267.7631,267.9113,7411.0
2020-06-29 11:00:00,289.29,290.15,289.16,289.76,19007.0,267.9761,268.7728,267.8557,268.4115,19007.0
2020-06-29 11:05:00,289.67,290.37,289.36,290.17,10074.0,268.3281,268.9766,268.041,268.7913,10074.0
2020-06-29 11:10:00,290.13,290.35,289.92,290.27,9801.0,268.7543,268.958,268.5597,268.8839,9801.0
2020-06-29 11:15:00,290.23,290.45,289.93,290.44,14243.0,268.8469,269.0507,268.569,269.0414,14243.0
2020-06-29 11:20:00,290.45,290.76,290.21,290.75,18294.0,269.0507,269.3378,268.8284,269.3286,18294.0
2020-06-29 11:25:00,290.73,291.68,290.49,291.46,25308.0,269.3101,270.1901,269.0877,269.9863,25308.0
2020-06-29 11:30:00,291.61,292.28,291.43,291.63,21927.0,270.1252,270.7459,269.9585,270.1437,21927.0
2020-06-29 11:35:00,291.69,291.69,290.76,290.91,8714.0,270.1993,270.1993,269.3378,269.4768,8714.0
2020-06-29 11:40:00,290.89,292.01,290.89,291.57,13491.0,269.4583,270.4957,269.4583,270.0882,13491.0
2020-06-29 11:45:00,291.6,291.72,291.09,291.35,11037.0,270.116,270.2271,269.6435,269.8844,11037.0
2020-06-29 11:50:00,291.28,291.28,290.66,290.9,8870.0,269.8195,269.8195,269.2452,269.4675,8870.0
2020-06-29 11:55:00,290.85,290.9,290.29,290.4,13299.0,269.4212,269.4675,268.9025,269.0044,13299.0
2020-06-29 12:00:00,290.47,291.06,290.47,290.64,7042.0,269.0692,269.6157,269.0692,269.2267,7042.0
2020-06-29 12:05:00,290.49,290.61,290.0,290.29,8797.0,269.0877,269.1989,268.6338,268.9025,8797.0
2020-06-29 12:10:00,290.32,290.77,290.24,290.58,9619.0,268.9303,269.3471,268.8562,269.1711,9619.0
2020-06-29 12:15:00,290.63,291.15,290.25,290.87,10028.0,269.2174,269.6991,268.8654,269.4397,10028.0
2020-06-29 12:20:00,290.83,291.14,290.28,290.34,5736.0,269.4027,269.6898,268.8932,268.9488,5736.0
2020-06-29 12:25:00,290.3,290.58,290.26,290.48,9066.0,268.9117,269.1711,268.8747,269.0785,9066.0
2020-06-29 12:30:00,290.45,290.74,290.43,290.57,9592.0,269.0507,269.3193,269.0322,269.1618,9592.0
2020-06-29 12:35:00,290.62,291.16,290.62,291.0,9531.0,269.2082,269.7084,269.2082,269.5602,9531.0
2020-06-29 12:40:00,290.97,290.97,290.52,290.64,10114.0,269.5324,269.5324,269.1155,269.2267,10114.0
2020-06-29 12:45:00,290.63,290.86,290.51,290.83,6993.0,269.2174,269.4305,269.1063,269.4027,6993.0
2020-06-29 12:50:00,290.88,290.97,290.48,290.57,6620.0,269.449,269.5324,269.0785,269.1618,6620.0
2020-06-29 12:55:00,290.54,290.6,290.19,290.37,6669.0,269.134,269.1896,268.8098,268.9766,6669.0
2020-06-29 13:00:00,290.49,290.49,289.93,289.94,13433.0,269.0877,269.0877,268.569,268.5783,13433.0
2020-06-29 13:05:00,290.01,290.03,289.27,289.28,22881.0,268.6431,268.6616,267.9576,267.9669,22881.0
2020-06-29 13:10:00,289.27,289.65,289.24,289.59,13628.0,267.9576,268.3096,267.9298,268.254,13628.0
2020-06-29 13:15:00,289.5,289.62,289.25,289.47,8973.0,268.1707,268.2818,267.9391,268.1429,8973.0
2020-06-29 13:20:00,289.44,289.99,289.4,289.84,8858.0,268.1151,268.6246,268.078,268.4856,8858.0
2020-06-29 13:25:00,289.8,290.1,289.7,289.88,19663.0,268.4486,268.7265,268.3559,268.5227,19663.0
2020-06-29 13:30:00,289.92,290.02,289.49,289.83,12252.0,268.5597,268.6524,268.1614,268.4764,12252.0
2020-06-29 13:35:00,289.79,290.07,289.67,290.0,21804.0,268.4393,268.6987,268.3281,268.6338,21804.0
2020-06-29 13:40:00,290.03,290.03,289.64,289.83,7508.0,268.6616,268.6616,268.3004,268.4764,7508.0
2020-06-29 13:45:00,289.81,289.98,289.8,289.87,6502.0,268.4578,268.6153,268.4486,268.5134,6502.0
2020-06-29 13:50:00,289.78,289.87,289.65,289.79,4751.0,268.43,268.5134,268.3096,268.4393,4751.0
2020-06-29 13:55:00,289.81,289.84,289.51,289.65,8139.0,268.4578,268.4856,268.1799,268.3096,8139.0
2020-06-29 14:00:00,289.6,289.68,289.41,289.45,11414.0,268.2633,268.3374,268.0873,268.1244,11414.0
2020-06-29 14:05:00,289.4,289.4,289.04,289.16,10697.0,268.078,268.078,267.7446,267.8557,10697.0
2020-06-29 14:10:00,289.19,289.28,289.01,289.03,6819.0,267.8835,267.9669,267.7168,267.7353,6819.0
2020-06-29 14:15:00,289.05,289.19,288.82,289.06,13767.0,267.7538,267.8835,267.5408,267.7631,13767.0
2020-06-29 14:20:00,289.13,289.16,288.98,289.1,5571.0,267.8279,267.8557,267.689,267.8001,5571.0
2020-06-29 14:25:00,289.04,289.04,288.71,288.79,7358.0,267.7446,267.7446,267.4389,267.513,7358.0
2020-06-29 14:30:00,288.83,289.14,288.54,288.6,28613.0,267.55,267.8372,267.2814,267.337,28613.0
2020-06-29 14:35:00,288.6,288.71,288.52,288.6,21765.0,267.337,267.4389,267.2629,267.337,21765.0
2020-06-29 14:40:00,288.6,289.08,288.49,289.02,32018.0,267.337,267.7816,267.2351,267.726,32018.0
2020-06-29 14:45:00,289.02,289.12,288.78,288.9,20216.0,267.726,267.8187,267.5037,267.6149,20216.0
2020-06-29 14:50:00,288.97,289.16,288.71,289.16,12565.0,267.6797,267.8557,267.4389,267.8557,12565.0
2020-06-29 14:55:00,289.1,289.48,289.09,289.33,8619.0,267.8001,268.1521,267.7909,268.0132,8619.0
2020-06-29 15:00:00,289.4,289.57,288.95,289.25,15356.0,268.078,268.2355,267.6612,267.9391,15356.0
2020-06-29 15:05:00,289.26,289.58,289.26,289.4,12970.0,267.9484,268.2448,267.9484,268.078,12970.0
2020-06-29 15:10:00,289.4,289.43,288.73,288.74,19683.0,268.078,268.1058,267.4574,267.4667,19683.0
2020-06-29 15:15:00,288.74,288.74,288.13,288.4,22595.0,267.4667,267.4667,266.9016,267.1517,22595.0
2020-06-29 15:20:00,288.29,288.57,288.07,288.34,12790.0,267.0498,267.3092,266.846,267.0961,12790.0
2020-06-29 15:25:00,288.34,288.61,288.2,288.35,7649.0,267.0961,267.3462,266.9665,267.1054,7649.0
2020-06-29 15:30:00,288.45,289.17,288.41,289.09,13959.0,267.198,267.865,267.161,267.7909,13959.0
2020-06-29 15:35:00,289.08,289.34,288.82,289.17,10302.0,267.7816,268.0225,267.5408,267.865,10302.0
2020-06-29 15:40:00,289.17,289.23,288.28,288.56,20881.0,267.865,267.9206,267.0406,267.2999,20881.0
2020-06-29 15:45:00,288.6,288.9,287.99,288.07,32655.0,267.337,267.6149,266.7719,266.846,32655.0
2020-06-29 15:50:00,288.15,288.84,288.03,288.73,28230.0,266.9201,267.5593,266.809,267.4574,28230.0
2020-06-29 15:55:00,288.7,289.95,288.53,289.95,90418.0,267.4296,268.5875,267.2721,268.5875,90418.0
2020-06-30 09:30:00,288.57,290.6,287.66,289.81,69137.0,267.3092,269.1896,266.4662,268.4578,69137.0
2020-06-30 09:35:00,289.87,291.0,289.73,290.26,18243.0,268.5134,269.5602,268.3837,268.8747,18243.0
2020-06-30 09:40:00,290.13,290.22,288.73,289.91,25238.0,268.7543,268.8376,267.4574,268.5505,25238.0
2020-06-30 09:45:00,290.01,290.25,288.95,289.38,25944.0,268.6431,268.8654,267.6612,268.0595,25944.0
2020-06-30 09:50:00,289.57,289.78,288.53,289.41,28159.0,268.2355,268.43,267.2721,268.0873,28159.0
2020-06-30 09:55:00,289.63,289.78,288.8,288.93,17865.0,268.2911,268.43,267.5222,267.6427,17865.0
2020-06-30 10:00:00,288.93,289.55,288.19,289.55,22742.0,267.6427,268.217,266.9572,268.217,22742.0
2020-06-30 10:05:00,289.69,290.8,289.61,290.8,23451.0,268.3467,269.3749,268.2726,269.3749,23451.0
2020-06-30 10:10:00,290.79,290.81,289.6,289.83,13188.0,269.3656,269.3842,268.2633,268.4764,13188.0
2020-06-30 10:15:00,289.8,289.97,289.38,289.82,21970.0,268.4486,268.606,268.0595,268.4671,21970.0
2020-06-30 10:20:00,289.91,290.4,289.76,290.18,12699.0,268.5505,269.0044,268.4115,268.8006,12699.0
2020-06-30 10:25:00,290.25,290.4,289.56,289.81,15398.0,268.8654,269.0044,268.2263,268.4578,15398.0
2020-06-30 10:30:00,289.86,290.03,289.52,289.56,8540.0,268.5041,268.6616,268.1892,268.2263,8540.0
2020-06-30 10:35:00,289.5,289.5,288.61,288.78,13230.0,268.1707,268.1707,267.3462,267.5037,13230.0
2020-06-30 10:40:00,288.78,289.64,288.78,289.0,12267.0,267.5037,268.3004,267.5037,267.7075,12267.0
2020-06-30 10:45:00,288.93,289.43,288.81,289.26,17350.0,267.6427,268.1058,267.5315,267.9484,17350.0
2020-06-30 10:50:00,289.23,289.86,289.1,289.24,14633.0,267.9206,268.5041,267.8001,267.9298,14633.0
2020-06-30 10:55:00,289.22,289.33,288.56,289.19,14729.0,267.9113,268.0132,267.2999,267.8835,14729.0
2020-06-30 11:00:00,289.24,289.55,289.02,289.55,20446.0,267.9298,268.217,267.726,268.217,20446.0
2020-06-30 11:05:00,289.66,290.28,289.45,289.94,11082.0,268.3189,268.8932,268.1244,268.5783,11082.0
2020-06-30 11:10:00,289.92,289.99,289.47,289.75,18378.0,268.5597,268.6246,268.1429,268.4023,18378.0
2020-06-30 11:15:00,289.76,290.57,289.53,290.38,17264.0,268.4115,269.1618,268.1985,268.9858,17264.0
2020-06-30 11:20:00,290.37,291.22,290.37,291.08,20110.0,268.9766,269.7639,268.9766,269.6343,20110.0
2020-06-30 11:25:00,291.08,291.16,290.86,291.0,11176.0,269.6343,269.7084,269.4305,269.5602,11176.0
2020-06-30 11:30:00,290.91,290.96,290.42,290.6,13870.0,269.4768,269.5231,269.0229,269.1896,13870.0
2020-06-30 11:35:00,290.58,290.72,290.28,290.28,12546.0,269.1711,269.3008,268.8932,268.8932,12546.0
2020-06-30 11:40:00,290.32,290.32,289.53,289.53,18751.0,268.9303,268.9303,268.1985,268.1985,18751.0
2020-06-30 11:45:00,289.62,289.74,289.3,289.69,14632.0,268.2818,268.393,267.9854,268.3467,14632.0
2020-06-30 11:50:00,289.69,290.06,289.29,289.99,10471.0,268.3467,268.6894,267.9761,268.6246,10471.0
2020-06-30 11:55:00,290.03,290.31,289.84,290.08,7494.0,268.6616,268.921,268.4856,268.7079,7494.0
2020-06-30 12:00:00,290.26,290.36,289.88,290.05,7580.0,268.8747,268.9673,268.5227,268.6802,7580.0
2020-06-30 12:05:00,290.05,291.12,290.05,290.59,18539.0,268.6802,269.6713,268.6802,269.1804,18539.0
2020-06-30 12:10:00,290.6,290.89,290.3,290.3,7842.0,269.1896,269.4583,268.9117,268.9117,7842.0
2020-06-30 12:15:00,290.41,290.96,290.4,290.79,10700.0,269.0136,269.5231,269.0044,269.3656,10700.0
2020-06-30 12:20:00,290.75,290.89,290.45,290.45,9940.0,269.3286,269.4583,269.0507,269.0507,9940.0
2020-06-30 12:25:00,290.52,290.95,290.3,290.92,7949.0,269.1155,269.5138,268.9117,269.4861,7949.0
2020-06-30 12:30:00,290.88,291.15,290.48,290.68,16892.0,269.449,269.6991,269.0785,269.2637,16892.0
2020-06-30 12:35:00,290.73,291.3,290.73,291.08,10914.0,269.3101,269.8381,269.3101,269.6343,10914.0
2020-06-30 12:40:00,291.1,291.14,289.86,290.0,11428.0,269.6528,269.6898,268.5041,268.6338,11428.0
2020-06-30 12:45:00,290.0,290.02,289.68,289.99,6054.0,268.6338,268.6524,268.3374,268.6246,6054.0
2020-06-30 12:50:00,289.89,290.29,289.89,290.2,10201.0,268.5319,268.9025,268.5319,268.8191,10201.0
2020-06-30 12:55:00,290.24,290.44,290.0,290.09,5206.0,268.8562,269.0414,268.6338,268.7172,5206.0
2020-06-30 13:00:00,290.05,290.58,289.99,290.56,10125.0,268.6802,269.1711,268.6246,269.1526,10125.0
2020-06-30 13:05:00,290.72,290.99,290.33,290.52,7834.0,269.3008,269.5509,268.9395,269.1155,7834.0
2020-06-30 13:10:00,290.58,290.64,290.15,290.47,6738.0,269.1711,269.2267,268.7728,269.0692,6738.0
2020-06-30 13:15:00,290.48,290.54,290.01,290.44,7301.0,269.0785,269.134,268.6431,269.0414,7301.0
2020-06-30 13:20:00,290.44,290.58,290.1,290.23,10221.0,269.0414,269.1711,268.7265,268.8469,10221.0
2020-06-30 13:25:00,290.13,290.23,289.91,290.16,6879.0,268.7543,268.8469,268.5505,268.782,6879.0
2020-06-30 13:30:00,290.19,290.44,290.08,290.23,10205.0,268.8098,269.0414,268.7079,268.8469,10205.0
2020-06-30 13:35:00,290.29,290.52,290.11,290.23,8162.0,268.9025,269.1155,268.7357,268.8469,8162.0
2020-06-30 13:40:00,290.24,290.39,289.88,289.92,8898.0,268.8562,268.9951,268.5227,268.5597,8898.0
2020-06-30 13:45:00,289.86,290.3,289.84,290.3,5252.0,268.5041,268.9117,268.4856,268.9117,5252.0
2020-06-30 13:50:00,290.18,290.25,289.88,290.13,6280.0,268.8006,268.8654,268.5227,268.7543,6280.0
2020-06-30 13:55:00,290.18,290.7,290.11,290.61,6089.0,268.8006,269.2823,268.7357,269.1989,6089.0
2020-06-30 14:00:00,290.46,290.91,289.85,290.88,21571.0,269.0599,269.4768,268.4949,269.449,21571.0
2020-06-30 14:05:00,290.83,290.84,290.12,290.32,7803.0,269.4027,269.4119,268.745,268.9303,7803.0
2020-06-30 14:10:00,290.28,290.7,290.07,290.64,13785.0,268.8932,269.2823,268.6987,269.2267,13785.0
2020-06-30 14:15:00,290.59,291.06,290.49,291.06,10109.0,269.1804,269.6157,269.0877,269.6157,10109.0
2020-06-30 14:20:00,291.05,291.17,290.79,291.11,9242.0,269.6065,269.7176,269.3656,269.6621,9242.0
2020-06-30 14:25:00,291.18,291.62,291.09,291.51,20561.0,269.7269,270.1345,269.6435,270.0326,20561.0
2020-06-30 14:30:00,291.49,291.54,291.1,291.44,10279.0,270.0141,270.0604,269.6528,269.9677,10279.0
2020-06-30 14:35:00,291.42,291.47,291.25,291.42,7414.0,269.9492,269.9955,269.7917,269.9492,7414.0
2020-06-30 14:40:00,291.44,291.74,291.36,291.68,16235.0,269.9677,270.2456,269.8936,270.1901,16235.0
2020-06-30 14:45:00,291.61,291.63,291.28,291.42,10936.0,270.1252,270.1437,269.8195,269.9492,10936.0
2020-06-30 14:50:00,291.43,291.47,290.96,291.12,17299.0,269.9585,269.9955,269.5231,269.6713,17299.0
2020-06-30 14:55:00,291.13,291.24,290.88,291.19,10033.0,269.6806,269.7825,269.449,269.7362,10033.0
2020-06-30 15:00:00,291.25,291.49,290.83,290.88,9641.0,269.7917,270.0141,269.4027,269.449,9641.0
2020-06-30 15:05:00,290.9,291.42,290.7,291.27,8716.0,269.4675,269.9492,269.2823,269.8103,8716.0
2020-06-30 15:10:00,291.23,291.69,291.2,291.54,10360.0,269.7732,270.1993,269.7454,270.0604,10360.0
2020-06-30 15:15:00,291.61,291.94,291.38,291.84,17922.0,270.1252,270.4309,269.9122,270.3383,17922.0
2020-06-30 15:20:00,291.89,292.69,291.76,292.6,21549.0,270.3846,271.1256,270.2642,271.0423,21549.0
2020-06-30 15:25:00,292.67,293.06,292.62,292.87,17185.0,271.1071,271.4684,271.0608,271.2924,17185.0
2020-06-30 15:30:00,292.89,293.94,292.81,293.82,30396.0,271.3109,272.2836,271.2368,272.1724,30396.0
2020-06-30 15:35:00,293.9,293.98,293.48,293.66,22496.0,272.2465,272.3206,271.8574,272.0242,22496.0
2020-06-30 15:40:00,293.66,293.87,293.5,293.55,29217.0,272.0242,272.2187,271.876,271.9223,29217.0
2020-06-30 15:45:00,293.56,294.49,293.56,294.4,48280.0,271.9315,272.793,271.9315,272.7097,48280.0
2020-06-30 15:50:00,294.88,296.45,294.45,296.13,84997.0,273.1543,274.6086,272.756,274.3122,84997.0
2020-06-30 15:55:00,296.11,296.11,294.39,294.88,177145.0,274.2937,274.2937,272.7004,273.1543,177145.0
2020-07-01 09:30:00,295.83,300.34,295.8,300.12,102242.0,274.0343,278.212,274.0065,278.0082,102242.0
2020-07-01 09:35:00,300.2,300.4,297.13,297.64,45247.0,278.0823,278.2676,275.2385,275.7109,45247.0
2020-07-01 09:40:00,297.74,298.42,297.23,297.5,45674.0,275.8036,276.4335,275.3312,275.5813,45674.0
2020-07-01 09:45:00,297.34,297.39,296.06,296.65,36040.0,275.4331,275.4794,274.2474,274.7939,36040.0
2020-07-01 09:50:00,296.72,297.34,295.24,295.93,38971.0,274.8587,275.4331,273.4878,274.1269,38971.0
2020-07-01 09:55:00,296.13,296.65,295.84,296.38,28301.0,274.3122,274.7939,274.0436,274.5438,28301.0
2020-07-01 10:00:00,296.58,297.02,295.44,296.82,33105.0,274.729,275.1366,273.673,274.9514,33105.0
2020-07-01 10:05:00,296.84,297.5,296.27,296.31,14685.0,274.9699,275.5813,274.4419,274.4789,14685.0
2020-07-01 10:10:00,296.43,297.19,296.37,296.97,14686.0,274.5901,275.2941,274.5345,275.0903,14686.0
2020-07-01 10:15:00,297.06,297.25,296.78,297.0,16933.0,275.1737,275.3497,274.9143,275.1181,16933.0
2020-07-01 10:20:00,297.02,297.3,296.47,296.68,10456.0,275.1366,275.396,274.6271,274.8217,10456.0
2020-07-01 10:25:00,296.72,297.06,296.65,297.06,6513.0,274.8587,275.1737,274.7939,275.1737,6513.0
2020-07-01 10:30:00,297.21,297.28,296.74,296.86,9973.0,275.3126,275.3775,274.8773,274.9884,9973.0
2020-07-01 10:35:00,296.81,296.88,296.38,296.7,9432.0,274.9421,275.0069,274.5438,274.8402,9432.0
2020-07-01 10:40:00,296.76,296.85,296.18,296.18,10319.0,274.8958,274.9792,274.3585,274.3585,10319.0
2020-07-01 10:45:00,296.07,296.26,295.54,295.64,6837.0,274.2566,274.4326,273.7657,273.8583,6837.0
2020-07-01 10:50:00,295.55,296.65,295.55,296.35,22015.0,273.7749,274.7939,273.7749,274.516,22015.0
2020-07-01 10:55:00,296.36,297.65,296.32,297.52,22570.0,274.5253,275.7202,274.4882,275.5998,22570.0
2020-07-01 11:00:00,297.59,297.59,296.78,297.31,6837.0,275.6646,275.6646,274.9143,275.4053,6837.0
2020-07-01 11:05:00,297.31,297.83,297.27,297.51,6564.0,275.4053,275.8869,275.3682,275.5905,6564.0
2020-07-01 11:10:00,297.58,297.74,296.8,297.74,6626.0,275.6554,275.8036,274.9328,275.8036,6626.0
2020-07-01 11:15:00,297.62,297.91,296.93,297.0,8173.0,275.6924,275.9611,275.0533,275.1181,8173.0
2020-07-01 11:20:00,296.92,297.1,296.62,296.97,11820.0,275.044,275.2107,274.7661,275.0903,11820.0
2020-07-01 11:25:00,297.09,297.09,296.14,296.14,13613.0,275.2015,275.2015,274.3215,274.3215,13613.0
2020-07-01 11:30:00,296.19,296.57,296.07,296.57,10096.0,274.3678,274.7198,274.2566,274.7198,10096.0
2020-07-01 11:35:00,296.54,296.77,295.93,296.28,20141.0,274.692,274.905,274.1269,274.4511,20141.0
2020-07-01 11:40:00,296.22,296.91,296.14,296.78,8482.0,274.3956,275.0347,274.3215,274.9143,8482.0
2020-07-01 11:45:00,296.82,297.4,296.76,297.3,9280.0,274.9514,275.4886,274.8958,275.396,9280.0
2020-07-01 11:50:00,297.22,297.37,296.83,296.83,7837.0,275.3219,275.4608,274.9606,274.9606,7837.0
2020-07-01 11:55:00,296.92,297.34,296.78,297.05,11188.0,275.044,275.4331,274.9143,275.1644,11188.0
2020-07-01 12:00:00,297.09,297.35,296.86,297.31,12436.0,275.2015,275.4423,274.9884,275.4053,12436.0
2020-07-01 12:05:00,297.39,297.47,297.12,297.2,14839.0,275.4794,275.5535,275.2293,275.3034,14839.0
2020-07-01 12:10:00,297.21,297.61,297.07,297.52,14136.0,275.3126,275.6832,275.1829,275.5998,14136.0
2020-07-01 12:15:00,297.51,298.1,297.45,298.1,20930.0,275.5905,276.1371,275.5349,276.1371,20930.0
2020-07-01 12:20:00,298.0,298.16,297.42,297.51,17043.0,276.0444,276.1926,275.5072,275.5905,17043.0
2020-07-01 12:25:00,297.54,298.04,297.53,297.89,9428.0,275.6183,276.0815,275.6091,275.9425,9428.0
2020-07-01 12:30:00,297.85,298.45,297.85,298.33,7014.0,275.9055,276.4613,275.9055,276.3501,7014.0
2020-07-01 12:35:00,298.22,298.75,298.12,298.68,16098.0,276.2482,276.7392,276.1556,276.6743,16098.0
2020-07-01 12:40:00,298.69,298.71,298.01,298.15,5149.0,276.6836,276.7021,276.0537,276.1834,5149.0
2020-07-01 12:45:00,298.2,298.66,297.27,298.11,28566.0,276.2297,276.6558,275.3682,276.1463,28566.0
2020-07-01 12:50:00,298.11,298.79,298.1,298.37,24137.0,276.1463,276.7762,276.1371,276.3872,24137.0
2020-07-01 12:55:00,298.41,298.74,297.96,298.09,11027.0,276.4242,276.7299,276.0074,276.1278,11027.0
2020-07-01 13:00:00,298.12,298.3,297.81,298.29,8481.0,276.1556,276.3223,275.8684,276.3131,8481.0
2020-07-01 13:05:00,298.23,298.55,297.85,297.91,9550.0,276.2575,276.5539,275.9055,275.9611,9550.0
2020-07-01 13:10:00,297.9,298.3,297.85,298.08,5628.0,275.9518,276.3223,275.9055,276.1185,5628.0
2020-07-01 13:15:00,298.1,298.68,297.9,298.68,11491.0,276.1371,276.6743,275.9518,276.6743,11491.0
2020-07-01 13:20:00,298.74,298.74,298.03,298.36,6750.0,276.7299,276.7299,276.0722,276.3779,6750.0
2020-07-01 13:25:00,298.33,298.39,297.96,298.0,5263.0,276.3501,276.4057,276.0074,276.0444,5263.0
2020-07-01 13:30:00,297.98,298.07,297.64,297.64,5437.0,276.0259,276.1093,275.7109,275.7109,5437.0
2020-07-01 13:35:00,297.61,298.18,297.61,298.08,5373.0,275.6832,276.2112,275.6832,276.1185,5373.0
2020-07-01 13:40:00,298.01,298.03,297.64,297.69,5886.0,276.0537,276.0722,275.7109,275.7573,5886.0
2020-07-01 13:45:00,297.87,297.96,297.43,297.45,7021.0,275.924,276.0074,275.5164,275.5349,7021.0
2020-07-01 13:50:00,297.44,298.0,297.22,297.87,9091.0,275.5257,276.0444,275.3219,275.924,9091.0
2020-07-01 13:55:00,297.87,298.02,297.72,298.0,8991.0,275.924,276.063,275.7851,276.0444,8991.0
2020-07-01 14:00:00,298.03,298.58,297.83,298.22,9275.0,276.0722,276.5817,275.8869,276.2482,9275.0
2020-07-01 14:05:00,298.28,298.77,298.22,298.5,14187.0,276.3038,276.7577,276.2482,276.5076,14187.0
2020-07-01 14:10:00,298.56,298.83,298.41,298.66,12853.0,276.5632,276.8133,276.4242,276.6558,12853.0
2020-07-01 14:15:00,298.68,298.85,298.56,298.81,12809.0,276.6743,276.8318,276.5632,276.7947,12809.0
2020-07-01 14:20:00,298.87,299.08,298.81,298.82,7806.0,276.8503,277.0449,276.7947,276.804,7806.0
2020-07-01 14:25:00,298.9,299.19,298.69,299.19,9246.0,276.8781,277.1467,276.6836,277.1467,9246.0
2020-07-01 14:30:00,299.15,299.4,298.39,298.48,14429.0,277.1097,277.3413,276.4057,276.4891,14429.0
2020-07-01 14:35:00,298.59,299.1,298.57,298.97,12139.0,276.591,277.0634,276.5724,276.943,12139.0
2020-07-01 14:40:00,298.99,299.32,298.98,299.14,11077.0,276.9615,277.2672,276.9522,277.1004,11077.0
2020-07-01 14:45:00,299.12,299.43,299.05,299.11,6739.0,277.0819,277.3691,277.0171,277.0726,6739.0
2020-07-01 14:50:00,299.12,299.18,298.81,298.82,6838.0,277.0819,277.1375,276.7947,276.804,6838.0
2020-07-01 14:55:00,298.81,299.29,298.7,299.04,10753.0,276.7947,277.2394,276.6929,277.0078,10753.0
2020-07-01 15:00:00,298.99,299.4,298.82,299.36,8164.0,276.9615,277.3413,276.804,277.3042,8164.0
2020-07-01 15:05:00,299.39,299.5,299.24,299.48,11219.0,277.332,277.4339,277.1931,277.4154,11219.0
2020-07-01 15:10:00,299.46,299.57,299.16,299.44,13085.0,277.3969,277.4988,277.119,277.3783,13085.0
2020-07-01 15:15:00,299.46,299.56,299.12,299.53,9846.0,277.3969,277.4895,277.0819,277.4617,9846.0
2020-07-01 15:20:00,299.5,299.9,299.29,299.8,20383.0,277.4339,277.8044,277.2394,277.7118,20383.0
2020-07-01 15:25:00,299.8,299.89,299.36,299.37,15079.0,277.7118,277.7952,277.3042,277.3135,15079.0
2020-07-01 15:30:00,299.49,299.69,299.1,299.32,17073.0,277.4246,277.6099,277.0634,277.2672,17073.0
2020-07-01 15:35:00,299.31,299.49,299.0,299.17,16811.0,277.2579,277.4246,276.9707,277.1282,16811.0
2020-07-01 15:40:00,299.22,299.68,299.01,299.54,14794.0,277.1745,277.6006,276.98,277.471,14794.0
2020-07-01 15:45:00,299.55,299.74,299.33,299.66,22538.0,277.4802,277.6562,277.2764,277.5821,22538.0
2020-07-01 15:50:00,299.45,299.47,297.68,297.87,49119.0,277.3876,277.4061,275.748,275.924,49119.0
2020-07-01 15:55:00,297.83,297.97,297.35,297.73,98467.0,275.8869,276.0166,275.4423,275.7943,98467.0
2020-07-02 09:30:00,300.5,302.48,300.5,302.11,62820.0,278.3602,280.1944,278.3602,279.8516,62820.0
2020-07-02 09:35:00,301.73,302.31,300.51,301.4,17353.0,279.4996,280.0369,278.3695,279.1939,17353.0
2020-07-02 09:40:00,301.43,301.43,300.34,300.46,12181.0,279.2217,279.2217,278.212,278.3232,12181.0
2020-07-02 09:45:00,300.52,301.25,300.14,300.45,19408.0,278.3788,279.055,278.0268,278.3139,19408.0
2020-07-02 09:50:00,300.55,301.38,299.89,301.0,20638.0,278.4065,279.1754,277.7952,278.8234,20638.0
2020-07-02 09:55:00,300.9,302.31,300.67,302.21,26979.0,278.7308,280.0369,278.5177,279.9442,26979.0
2020-07-02 10:00:00,302.34,302.82,302.05,302.82,26082.0,280.0647,280.5093,279.796,280.5093,26082.0
2020-07-02 10:05:00,302.86,303.08,302.57,302.99,28483.0,280.5464,280.7501,280.2777,280.6668,28483.0
2020-07-02 10:10:00,302.93,303.07,302.21,302.36,15484.0,280.6112,280.7409,279.9442,280.0832,15484.0
2020-07-02 10:15:00,302.38,302.69,302.3,302.54,13342.0,280.1017,280.3889,280.0276,280.2499,13342.0
2020-07-02 10:20:00,302.73,302.73,301.8,301.8,11763.0,280.4259,280.4259,279.5645,279.5645,11763.0
2020-07-02 10:25:00,301.86,302.0,300.94,301.06,22361.0,279.62,279.7497,278.7678,278.879,22361.0
2020-07-02 10:30:00,301.01,301.63,300.88,301.15,19378.0,278.8327,279.407,278.7122,278.9623,19378.0
2020-07-02 10:35:00,301.16,301.58,300.53,300.86,12545.0,278.9716,279.3607,278.388,278.6937,12545.0
2020-07-02 10:40:00,300.98,301.25,300.75,300.77,8925.0,278.8049,279.055,278.5918,278.6103,8925.0
2020-07-02 10:45:00,300.8,301.36,300.54,300.89,10533.0,278.6381,279.1569,278.3973,278.7215,10533.0
2020-07-02 10:50:00,300.85,301.0,299.68,299.73,16681.0,278.6844,278.8234,277.6006,277.647,16681.0
2020-07-02 10:55:00,299.61,299.82,299.02,299.15,16652.0,277.5358,277.7303,276.9893,277.1097,16652.0
2020-07-02 11:00:00,299.08,299.8,298.94,299.23,12653.0,277.0449,277.7118,276.9152,277.1838,12653.0
2020-07-02 11:05:00,299.35,299.82,299.3,299.58,7483.0,277.295,277.7303,277.2486,277.508,7483.0
2020-07-02 11:10:00,299.46,299.69,298.9,298.9,4596.0,277.3969,277.6099,276.8781,276.8781,4596.0
2020-07-02 11:15:00,299.07,299.8,298.96,299.8,8345.0,277.0356,277.7118,276.9337,277.7118,8345.0
2020-07-02 11:20:00,299.74,300.14,299.64,300.13,4650.0,277.6562,278.0268,277.5636,278.0175,4650.0
2020-07-02 11:25:00,300.05,300.41,299.86,300.23,11564.0,277.9434,278.2769,277.7674,278.1101,11564.0
2020-07-02 11:30:00,300.32,300.73,300.22,300.64,5913.0,278.1935,278.5733,278.1009,278.4899,5913.0
2020-07-02 11:35:00,300.67,301.02,300.46,300.96,5169.0,278.5177,278.8419,278.3232,278.7863,5169.0
2020-07-02 11:40:00,300.86,301.46,300.86,301.46,8306.0,278.6937,279.2495,278.6937,279.2495,8306.0
2020-07-02 11:45:00,301.39,301.72,301.14,301.72,10620.0,279.1847,279.4903,278.9531,279.4903,10620.0
2020-07-02 11:50:00,301.73,301.82,301.47,301.55,12871.0,279.4996,279.583,279.2588,279.3329,12871.0
2020-07-02 11:55:00,301.58,301.7,300.91,300.91,8945.0,279.3607,279.4718,278.74,278.74,8945.0
2020-07-02 12:00:00,301.05,301.06,300.35,300.39,7967.0,278.8697,278.879,278.2213,278.2583,7967.0
2020-07-02 12:05:00,300.47,300.82,300.35,300.45,5863.0,278.3324,278.6567,278.2213,278.3139,5863.0
2020-07-02 12:10:00,300.5,301.0,300.43,300.82,10161.0,278.3602,278.8234,278.2954,278.6567,10161.0
2020-07-02 12:15:00,300.65,300.68,300.21,300.48,9365.0,278.4992,278.527,278.0916,278.3417,9365.0
2020-07-02 12:20:00,300.51,300.89,300.17,300.68,11662.0,278.3695,278.7215,278.0545,278.527,11662.0
2020-07-02 12:25:00,300.7,300.7,300.21,300.33,6449.0,278.5455,278.5455,278.0916,278.2028,6449.0
2020-07-02 12:30:00,300.41,300.46,299.86,300.18,11462.0,278.2769,278.3232,277.7674,278.0638,11462.0
2020-07-02 12:35:00,300.09,300.19,299.8,300.13,6084.0,277.9804,278.0731,277.7118,278.0175,6084.0
2020-07-02 12:40:00,300.09,300.43,300.01,300.38,5682.0,277.9804,278.2954,277.9063,278.2491,5682.0
2020-07-02 12:45:00,300.38,300.66,300.27,300.59,2333.0,278.2491,278.5084,278.1472,278.4436,2333.0
2020-07-02 12:50:00,300.54,300.77,300.25,300.34,8656.0,278.3973,278.6103,278.1287,278.212,8656.0
2020-07-02 12:55:00,300.41,300.52,300.11,300.38,5144.0,278.2769,278.3788,277.999,278.2491,5144.0
2020-07-02 13:00:00,300.38,300.44,299.88,300.24,8812.0,278.2491,278.3047,277.7859,278.1194,8812.0
2020-07-02 13:05:00,300.23,300.29,299.93,300.02,8115.0,278.1101,278.1657,277.8322,277.9156,8115.0
2020-07-02 13:10:00,300.14,300.3,299.95,300.19,7672.0,278.0268,278.175,277.8508,278.0731,7672.0
2020-07-02 13:15:00,300.03,300.43,300.03,300.42,5620.0,277.9249,278.2954,277.9249,278.2861,5620.0
2020-07-02 13:20:00,300.53,300.89,300.39,300.74,8673.0,278.388,278.7215,278.2583,278.5826,8673.0
2020-07-02 13:25:00,300.76,300.78,300.24,300.37,8506.0,278.6011,278.6196,278.1194,278.2398,8506.0
2020-07-02 13:30:00,300.42,300.65,300.3,300.3,4182.0,278.2861,278.4992,278.175,278.175,4182.0
2020-07-02 13:35:00,300.37,300.5,300.11,300.37,7996.0,278.2398,278.3602,277.999,278.2398,7996.0
2020-07-02 13:40:00,300.42,301.17,300.39,301.02,15415.0,278.2861,278.9809,278.2583,278.8419,15415.0
2020-07-02 13:45:00,301.09,301.11,300.8,300.87,8833.0,278.9068,278.9253,278.6381,278.703,8833.0
2020-07-02 13:50:00,300.82,301.2,300.74,301.19,9102.0,278.6567,279.0087,278.5826,278.9994,9102.0
2020-07-02 13:55:00,301.26,301.26,300.55,300.65,9192.0,279.0642,279.0642,278.4065,278.4992,9192.0
2020-07-02 14:00:00,300.69,300.98,300.12,300.18,12723.0,278.5362,278.8049,278.0082,278.0638,12723.0
2020-07-02 14:05:00,300.06,300.61,299.98,300.28,9460.0,277.9527,278.4621,277.8785,278.1564,9460.0
2020-07-02 14:10:00,300.35,300.86,300.29,300.86,3638.0,278.2213,278.6937,278.1657,278.6937,3638.0
2020-07-02 14:15:00,300.86,300.86,300.51,300.62,6628.0,278.6937,278.6937,278.3695,278.4714,6628.0
2020-07-02 14:20:00,300.56,300.78,300.25,300.69,7994.0,278.4158,278.6196,278.1287,278.5362,7994.0
2020-07-02 14:25:00,300.64,300.83,300.53,300.54,5948.0,278.4899,278.6659,278.388,278.3973,5948.0
2020-07-02 14:30:00,300.61,300.8,300.47,300.57,9730.0,278.4621,278.6381,278.3324,278.4251,9730.0
2020-07-02 14:35:00,300.57,300.7,300.33,300.44,24253.0,278.4251,278.5455,278.2028,278.3047,24253.0
2020-07-02 14:40:00,300.38,300.45,299.73,300.22,18234.0,278.2491,278.3139,277.647,278.1009,18234.0
2020-07-02 14:45:00,300.25,300.3,300.0,300.25,8245.0,278.1287,278.175,277.8971,278.1287,8245.0
2020-07-02 14:50:00,300.25,300.31,299.79,299.84,7959.0,278.1287,278.1842,277.7025,277.7489,7959.0
2020-07-02 14:55:00,299.91,300.11,299.82,299.93,7955.0,277.8137,277.999,277.7303,277.8322,7955.0
2020-07-02 15:00:00,300.04,300.18,299.49,299.66,10535.0,277.9341,278.0638,277.4246,277.5821,10535.0
2020-07-02 15:05:00,299.71,299.82,299.54,299.61,9133.0,277.6284,277.7303,277.471,277.5358,9133.0
2020-07-02 15:10:00,299.64,299.65,299.29,299.42,11496.0,277.5636,277.5729,277.2394,277.3598,11496.0
2020-07-02 15:15:00,299.36,299.59,299.26,299.26,11752.0,277.3042,277.5173,277.2116,277.2116,11752.0
2020-07-02 15:20:00,299.3,299.87,299.22,299.87,8996.0,277.2486,277.7766,277.1745,277.7766,8996.0
2020-07-02 15:25:00,299.87,299.97,299.44,299.57,14657.0,277.7766,277.8693,277.3783,277.4988,14657.0
2020-07-02 15:30:00,299.54,299.64,298.99,299.42,15592.0,277.471,277.5636,276.9615,277.3598,15592.0
2020-07-02 15:35:00,299.4,299.59,299.12,299.18,12615.0,277.3413,277.5173,277.0819,277.1375,12615.0
2020-07-02 15:40:00,299.18,299.27,298.67,298.74,22847.0,277.1375,277.2209,276.6651,276.7299,22847.0
2020-07-02 15:45:00,298.7,298.93,298.29,298.45,39232.0,276.6929,276.9059,276.3131,276.4613,39232.0
2020-07-02 15:50:00,298.43,298.43,297.56,297.81,47404.0,276.4427,276.4427,275.6368,275.8684,47404.0
2020-07-02 15:55:00,297.73,298.53,297.17,298.32,137513.0,275.7943,276.5354,275.2756,276.3408,137513.0
2020-07-06 09:30:00,303.0,303.49,300.78,301.77,83846.0,280.676,281.1299,278.6196,279.5367,83846.0
2020-07-06 09:35:00,301.71,302.1,300.54,300.54,33327.0,279.4811,279.8424,278.3973,278.3973,33327.0
2020-07-06 09:40:00,300.77,301.03,299.84,300.12,26558.0,278.6103,278.8512,277.7489,278.0082,26558.0
2020-07-06 09:45:00,300.03,300.3,299.33,299.75,14332.0,277.9249,278.175,277.2764,277.6655,14332.0
2020-07-06 09:50:00,299.63,300.44,299.63,300.25,14956.0,277.5543,278.3047,277.5543,278.1287,14956.0
2020-07-06 09:55:00,300.38,300.45,299.91,300.21,21847.0,278.2491,278.3139,277.8137,278.0916,21847.0
2020-07-06 10:00:00,300.4,301.06,300.06,300.06,32024.0,278.2676,278.879,277.9527,277.9527,32024.0
2020-07-06 10:05:00,300.11,300.43,299.76,300.29,26201.0,277.999,278.2954,277.6748,278.1657,26201.0
2020-07-06 10:10:00,300.29,300.46,299.7,300.33,24727.0,278.1657,278.3232,277.6192,278.2028,24727.0
2020-07-06 10:15:00,300.24,301.05,300.19,300.63,21883.0,278.1194,278.8697,278.0731,278.4807,21883.0
2020-07-06 10:20:00,300.65,300.84,299.93,300.21,22472.0,278.4992,278.6752,277.8322,278.0916,22472.0
2020-07-06 10:25:00,300.26,300.5,299.81,300.18,11765.0,278.1379,278.3602,277.7211,278.0638,11765.0
2020-07-06 10:30:00,300.11,300.84,299.83,300.82,8591.0,277.999,278.6752,277.7396,278.6567,8591.0
2020-07-06 10:35:00,300.76,300.81,300.42,300.44,12083.0,278.6011,278.6474,278.2861,278.3047,12083.0
2020-07-06 10:40:00,300.42,301.0,300.27,300.77,18524.0,278.2861,278.8234,278.1472,278.6103,18524.0
2020-07-06 10:45:00,300.87,302.48,300.77,302.47,24005.0,278.703,280.1944,278.6103,280.1851,24005.0
2020-07-06 10:50:00,302.35,302.78,301.66,301.79,17506.0,280.0739,280.4723,279.4348,279.5552,17506.0
2020-07-06 10:55:00,301.7,302.06,301.7,302.05,12841.0,279.4718,279.8053,279.4718,279.796,12841.0
2020-07-06 11:00:00,302.07,302.09,301.57,302.06,18814.0,279.8146,279.8331,279.3514,279.8053,18814.0
2020-07-06 11:05:00,301.97,302.5,301.94,302.12,32834.0,279.7219,280.2129,279.6941,279.8609,32834.0
2020-07-06 11:10:00,302.07,302.77,301.84,302.52,10774.0,279.8146,280.463,279.6015,280.2314,10774.0
2020-07-06 11:15:00,302.47,302.84,302.39,302.83,7612.0,280.1851,280.5278,280.111,280.5186,7612.0
2020-07-06 11:20:00,302.81,303.0,302.25,302.78,20689.0,280.5,280.676,279.9813,280.4723,20689.0
2020-07-06 11:25:00,302.83,302.85,302.08,302.08,9263.0,280.5186,280.5371,279.8238,279.8238,9263.0
2020-07-06 11:30:00,302.13,302.31,301.65,302.31,11076.0,279.8701,280.0369,279.4255,280.0369,11076.0
2020-07-06 11:35:00,302.39,302.94,302.39,302.77,8841.0,280.111,280.6205,280.111,280.463,8841.0
2020-07-06 11:40:00,302.8,303.04,302.79,303.04,12266.0,280.4908,280.7131,280.4815,280.7131,12266.0
2020-07-06 11:45:00,302.92,303.13,302.84,303.11,7387.0,280.6019,280.7965,280.5278,280.7779,7387.0
2020-07-06 11:50:00,303.09,303.17,302.63,302.63,11920.0,280.7594,280.8335,280.3333,280.3333,11920.0
2020-07-06 11:55:00,302.71,302.72,302.24,302.56,7390.0,280.4074,280.4167,279.972,280.2685,7390.0
2020-07-06 12:00:00,302.68,302.94,302.48,302.48,8429.0,280.3796,280.6205,280.1944,280.1944,8429.0
2020-07-06 12:05:00,302.51,302.61,302.24,302.36,11354.0,280.2221,280.3148,279.972,280.0832,11354.0
2020-07-06 12:10:00,302.35,302.35,301.78,301.89,10600.0,280.0739,280.0739,279.5459,279.6478,10600.0
2020-07-06 12:15:00,301.86,302.27,301.86,302.16,11749.0,279.62,279.9998,279.62,279.8979,11749.0
2020-07-06 12:20:00,302.06,302.22,301.81,301.98,12838.0,279.8053,279.9535,279.5737,279.7312,12838.0
2020-07-06 12:25:00,302.09,302.29,302.01,302.11,10273.0,279.8331,280.0184,279.759,279.8516,10273.0
2020-07-06 12:30:00,302.13,302.5,302.08,302.25,7100.0,279.8701,280.2129,279.8238,279.9813,7100.0
2020-07-06 12:35:00,302.29,302.45,302.23,302.44,5416.0,280.0184,280.1666,279.9628,280.1573,5416.0
2020-07-06 12:40:00,302.42,302.76,302.36,302.5,9144.0,280.1388,280.4537,280.0832,280.2129,9144.0
2020-07-06 12:45:00,302.5,302.87,302.5,302.83,5660.0,280.2129,280.5556,280.2129,280.5186,5660.0
2020-07-06 12:50:00,302.75,302.8,302.49,302.54,8771.0,280.4445,280.4908,280.2036,280.2499,8771.0
2020-07-06 12:55:00,302.56,302.59,302.37,302.37,6539.0,280.2685,280.2962,280.0925,280.0925,6539.0
2020-07-06 13:00:00,302.39,302.5,302.26,302.36,7622.0,280.111,280.2129,279.9906,280.0832,7622.0
2020-07-06 13:05:00,302.41,302.73,302.23,302.27,7084.0,280.1295,280.4259,279.9628,279.9998,7084.0
2020-07-06 13:10:00,302.25,302.25,301.72,301.72,10083.0,279.9813,279.9813,279.4903,279.4903,10083.0
2020-07-06 13:15:00,301.68,301.82,301.5,301.6,6782.0,279.4533,279.583,279.2866,279.3792,6782.0
2020-07-06 13:20:00,301.59,301.83,301.5,301.59,10492.0,279.3699,279.5922,279.2866,279.3699,10492.0
2020-07-06 13:25:00,301.61,301.75,301.48,301.5,11876.0,279.3885,279.5181,279.268,279.2866,11876.0
2020-07-06 13:30:00,301.53,301.64,301.32,301.35,14779.0,279.3143,279.4162,279.1198,279.1476,14779.0
2020-07-06 13:35:00,301.32,301.39,301.1,301.17,11268.0,279.1198,279.1847,278.916,278.9809,11268.0
2020-07-06 13:40:00,301.17,301.4,301.15,301.25,6486.0,278.9809,279.1939,278.9623,279.055,6486.0
2020-07-06 13:45:00,301.24,301.42,301.03,301.04,11640.0,279.0457,279.2125,278.8512,278.8604,11640.0
2020-07-06 13:50:00,301.11,301.37,300.94,301.37,10789.0,278.9253,279.1661,278.7678,279.1661,10789.0
2020-07-06 13:55:00,301.31,301.82,301.03,301.8,14692.0,279.1106,279.583,278.8512,279.5645,14692.0
2020-07-06 14:00:00,301.9,301.98,301.32,301.54,13010.0,279.6571,279.7312,279.1198,279.3236,13010.0
2020-07-06 14:05:00,301.5,301.53,300.98,300.98,5821.0,279.2866,279.3143,278.8049,278.8049,5821.0
2020-07-06 14:10:00,300.94,301.07,300.67,300.77,7049.0,278.7678,278.8882,278.5177,278.6103,7049.0
2020-07-06 14:15:00,300.84,300.93,300.58,300.77,11852.0,278.6752,278.7586,278.4343,278.6103,11852.0
2020-07-06 14:20:00,300.76,301.37,300.6,301.32,11745.0,278.6011,279.1661,278.4529,279.1198,11745.0
2020-07-06 14:25:00,301.29,301.32,301.01,301.32,5910.0,279.092,279.1198,278.8327,279.1198,5910.0
2020-07-06 14:30:00,301.23,301.31,301.01,301.25,11614.0,279.0364,279.1106,278.8327,279.055,11614.0
2020-07-06 14:35:00,301.39,301.51,301.09,301.17,7922.0,279.1847,279.2958,278.9068,278.9809,7922.0
2020-07-06 14:40:00,301.16,301.26,300.8,300.82,10788.0,278.9716,279.0642,278.6381,278.6567,10788.0
2020-07-06 14:45:00,300.8,300.95,300.37,300.38,11457.0,278.6381,278.7771,278.2398,278.2491,11457.0
2020-07-06 14:50:00,300.36,300.36,300.04,300.13,8956.0,278.2305,278.2305,277.9341,278.0175,8956.0
2020-07-06 14:55:00,300.03,300.21,299.84,299.97,11764.0,277.9249,278.0916,277.7489,277.8693,11764.0
2020-07-06 15:00:00,299.89,300.23,299.85,299.91,11653.0,277.7952,278.1101,277.7581,277.8137,11653.0
2020-07-06 15:05:00,299.96,300.11,299.65,300.06,16216.0,277.86,277.999,277.5729,277.9527,16216.0
2020-07-06 15:10:00,300.05,300.06,299.52,299.7,23558.0,277.9434,277.9527,277.4524,277.6192,23558.0
2020-07-06 15:15:00,299.76,299.78,299.32,299.5,20907.0,277.6748,277.6933,277.2672,277.4339,20907.0
2020-07-06 15:20:00,299.5,300.46,299.43,300.46,10448.0,277.4339,278.3232,277.3691,278.3232,10448.0
2020-07-06 15:25:00,300.39,300.99,300.33,300.92,10885.0,278.2583,278.8141,278.2028,278.7493,10885.0
2020-07-06 15:30:00,300.98,301.42,300.75,301.39,18595.0,278.8049,279.2125,278.5918,279.1847,18595.0
2020-07-06 15:35:00,301.39,301.8,301.35,301.75,19627.0,279.1847,279.5645,279.1476,279.5181,19627.0
2020-07-06 15:40:00,301.7,301.86,301.43,301.75,18486.0,279.4718,279.62,279.2217,279.5181,18486.0
2020-07-06 15:45:00,301.75,302.63,301.69,302.52,30956.0,279.5181,280.3333,279.4626,280.2314,30956.0
2020-07-06 15:50:00,302.68,303.0,302.35,302.72,61452.0,280.3796,280.676,280.0739,280.4167,61452.0
2020-07-06 15:55:00,302.7,303.06,302.56,302.8,110380.0,280.3981,280.7316,280.2685,280.4908,110380.0
2020-07-07 09:30:00,300.66,302.09,300.03,301.23,45141.0,278.5084,279.8331,277.9249,279.0364,45141.0
2020-07-07 09:35:00,301.22,301.27,300.32,300.42,12537.0,279.0272,279.0735,278.1935,278.2861,12537.0
2020-07-07 09:40:00,300.34,300.47,299.78,300.02,16885.0,278.212,278.3324,277.6933,277.9156,16885.0
2020-07-07 09:45:00,300.0,300.65,299.86,300.34,14546.0,277.8971,278.4992,277.7674,278.212,14546.0
2020-07-07 09:50:00,300.33,300.74,299.58,299.67,11447.0,278.2028,278.5826,277.508,277.5914,11447.0
2020-07-07 09:55:00,299.65,300.2,299.45,299.97,14986.0,277.5729,278.0823,277.3876,277.8693,14986.0
2020-07-07 10:00:00,299.86,300.08,299.5,299.9,19274.0,277.7674,277.9712,277.4339,277.8044,19274.0
2020-07-07 10:05:00,299.94,300.57,299.79,300.32,14534.0,277.8415,278.4251,277.7025,278.1935,14534.0
2020-07-07 10:10:00,300.34,301.12,300.28,300.96,11177.0,278.212,278.9346,278.1564,278.7863,11177.0
2020-07-07 10:15:00,301.06,301.63,301.02,301.16,12242.0,278.879,279.407,278.8419,278.9716,12242.0
2020-07-07 10:20:00,301.16,301.48,300.84,301.4,7390.0,278.9716,279.268,278.6752,279.1939,7390.0
2020-07-07 10:25:00,301.43,301.67,301.23,301.67,9400.0,279.2217,279.444,279.0364,279.444,9400.0
2020-07-07 10:30:00,301.88,302.08,301.3,301.3,11817.0,279.6386,279.8238,279.1013,279.1013,11817.0
2020-07-07 10:35:00,301.43,301.67,301.25,301.38,10102.0,279.2217,279.444,279.055,279.1754,10102.0
2020-07-07 10:40:00,301.43,301.84,301.27,301.69,10469.0,279.2217,279.6015,279.0735,279.4626,10469.0
2020-07-07 10:45:00,301.57,301.9,301.56,301.9,11418.0,279.3514,279.6571,279.3421,279.6571,11418.0
2020-07-07 10:50:00,301.9,302.79,301.8,302.67,26292.0,279.6571,280.4815,279.5645,280.3704,26292.0
2020-07-07 10:55:00,302.64,302.92,302.36,302.36,8559.0,280.3426,280.6019,280.0832,280.0832,8559.0
2020-07-07 11:00:00,302.34,302.84,302.32,302.42,5891.0,280.0647,280.5278,280.0461,280.1388,5891.0
2020-07-07 11:05:00,302.39,302.78,302.35,302.43,5480.0,280.111,280.4723,280.0739,280.148,5480.0
2020-07-07 11:10:00,302.43,303.41,302.43,303.3,20229.0,280.148,281.0558,280.148,280.9539,20229.0
2020-07-07 11:15:00,303.25,303.56,303.14,303.21,11999.0,280.9076,281.1948,280.8057,280.8706,11999.0
2020-07-07 11:20:00,303.17,303.39,302.81,303.25,17921.0,280.8335,281.0373,280.5,280.9076,17921.0
2020-07-07 11:25:00,303.27,303.28,302.83,303.08,4801.0,280.9261,280.9354,280.5186,280.7501,4801.0
2020-07-07 11:30:00,303.1,303.15,302.34,302.34,5219.0,280.7687,280.815,280.0647,280.0647,5219.0
2020-07-07 11:35:00,302.48,302.57,302.02,302.29,6472.0,280.1944,280.2777,279.7682,280.0184,6472.0
2020-07-07 11:40:00,302.28,302.55,302.11,302.11,7282.0,280.0091,280.2592,279.8516,279.8516,7282.0
2020-07-07 11:45:00,302.11,302.41,301.99,302.34,3768.0,279.8516,280.1295,279.7405,280.0647,3768.0
2020-07-07 11:50:00,302.27,302.53,301.88,301.96,9824.0,279.9998,280.2407,279.6386,279.7127,9824.0
2020-07-07 11:55:00,302.01,302.16,301.55,301.96,8205.0,279.759,279.8979,279.3329,279.7127,8205.0
2020-07-07 12:00:00,301.96,301.97,301.32,301.32,4872.0,279.7127,279.7219,279.1198,279.1198,4872.0
2020-07-07 12:05:00,301.44,301.61,300.99,301.06,4250.0,279.231,279.3885,278.8141,278.879,4250.0
2020-07-07 12:10:00,300.97,301.3,300.97,301.04,4053.0,278.7956,279.1013,278.7956,278.8604,4053.0
2020-07-07 12:15:00,300.94,301.03,300.57,300.73,13167.0,278.7678,278.8512,278.4251,278.5733,13167.0
2020-07-07 12:20:00,300.86,301.04,300.68,300.76,4179.0,278.6937,278.8604,278.527,278.6011,4179.0
2020-07-07 12:25:00,300.81,301.0,300.53,300.84,5701.0,278.6474,278.8234,278.388,278.6752,5701.0
2020-07-07 12:30:00,300.79,300.79,300.59,300.79,4972.0,278.6289,278.6289,278.4436,278.6289,4972.0
2020-07-07 12:35:00,300.63,300.78,300.32,300.43,8753.0,278.4807,278.6196,278.1935,278.2954,8753.0
2020-07-07 12:40:00,300.32,300.4,300.08,300.23,3149.0,278.1935,278.2676,277.9712,278.1101,3149.0
2020-07-07 12:45:00,300.22,300.52,300.06,300.4,7902.0,278.1009,278.3788,277.9527,278.2676,7902.0
2020-07-07 12:50:00,300.3,300.4,300.1,300.2,3772.0,278.175,278.2676,277.9897,278.0823,3772.0
2020-07-07 12:55:00,300.23,300.46,300.1,300.46,3999.0,278.1101,278.3232,277.9897,278.3232,3999.0
2020-07-07 13:00:00,300.49,300.72,300.34,300.44,18001.0,278.351,278.564,278.212,278.3047,18001.0
2020-07-07 13:05:00,300.46,300.46,299.78,299.94,16975.0,278.3232,278.3232,277.6933,277.8415,16975.0
2020-07-07 13:10:00,299.86,300.17,299.81,299.99,5686.0,277.7674,278.0545,277.7211,277.8878,5686.0
2020-07-07 13:15:00,299.97,300.49,299.89,300.44,5196.0,277.8693,278.351,277.7952,278.3047,5196.0
2020-07-07 13:20:00,300.46,300.82,300.44,300.55,35996.0,278.3232,278.6567,278.3047,278.4065,35996.0
2020-07-07 13:25:00,300.58,300.75,300.17,300.62,5900.0,278.4343,278.5918,278.0545,278.4714,5900.0
2020-07-07 13:30:00,300.52,300.77,300.44,300.65,2963.0,278.3788,278.6103,278.3047,278.4992,2963.0
2020-07-07 13:35:00,300.56,300.82,300.5,300.51,11575.0,278.4158,278.6567,278.3602,278.3695,11575.0
2020-07-07 13:40:00,300.35,300.58,300.35,300.5,16661.0,278.2213,278.4343,278.2213,278.3602,16661.0
2020-07-07 13:45:00,300.5,300.54,300.21,300.26,3587.0,278.3602,278.3973,278.0916,278.1379,3587.0
2020-07-07 13:50:00,300.32,300.35,300.24,300.26,2795.0,278.1935,278.2213,278.1194,278.1379,2795.0
2020-07-07 13:55:00,300.33,300.57,300.14,300.29,10896.0,278.2028,278.4251,278.0268,278.1657,10896.0
2020-07-07 14:00:00,300.23,300.34,300.02,300.14,7684.0,278.1101,278.212,277.9156,278.0268,7684.0
2020-07-07 14:05:00,300.1,300.28,299.83,300.08,11454.0,277.9897,278.1564,277.7396,277.9712,11454.0
2020-07-07 14:10:00,300.1,300.47,299.9,300.43,26413.0,277.9897,278.3324,277.8044,278.2954,26413.0
2020-07-07 14:15:00,300.4,300.41,300.23,300.32,5807.0,278.2676,278.2769,278.1101,278.1935,5807.0
2020-07-07 14:20:00,300.32,300.49,300.24,300.38,3768.0,278.1935,278.351,278.1194,278.2491,3768.0
2020-07-07 14:25:00,300.46,300.48,300.19,300.19,5827.0,278.3232,278.3417,278.0731,278.0731,5827.0
2020-07-07 14:30:00,300.15,300.15,299.51,299.63,9170.0,278.036,278.036,277.4432,277.5543,9170.0
2020-07-07 14:35:00,299.68,299.83,299.17,299.39,13235.0,277.6006,277.7396,277.1282,277.332,13235.0
2020-07-07 14:40:00,299.3,299.6,299.19,299.59,9344.0,277.2486,277.5265,277.1467,277.5173,9344.0
2020-07-07 14:45:00,299.55,299.85,299.55,299.65,7027.0,277.4802,277.7581,277.4802,277.5729,7027.0
2020-07-07 14:50:00,299.7,299.98,299.5,299.67,8798.0,277.6192,277.8785,277.4339,277.5914,8798.0
2020-07-07 14:55:00,299.57,300.1,299.42,300.1,10056.0,277.4988,277.9897,277.3598,277.9897,10056.0
2020-07-07 15:00:00,299.97,299.97,299.17,299.21,9283.0,277.8693,277.8693,277.1282,277.1653,9283.0
2020-07-07 15:05:00,299.34,299.58,298.84,298.95,17933.0,277.2857,277.508,276.8225,276.9244,17933.0
2020-07-07 15:10:00,298.8,299.28,298.8,299.28,14284.0,276.7855,277.2301,276.7855,277.2301,14284.0
2020-07-07 15:15:00,299.16,299.51,299.0,299.4,10673.0,277.119,277.4432,276.9707,277.3413,10673.0
2020-07-07 15:20:00,299.5,299.75,299.37,299.45,15914.0,277.4339,277.6655,277.3135,277.3876,15914.0
2020-07-07 15:25:00,299.44,299.52,298.96,299.05,11031.0,277.3783,277.4524,276.9337,277.0171,11031.0
2020-07-07 15:30:00,299.01,299.27,298.88,299.18,14227.0,276.98,277.2209,276.8596,277.1375,14227.0
2020-07-07 15:35:00,299.11,299.21,298.55,298.6,12023.0,277.0726,277.1653,276.5539,276.6002,12023.0
2020-07-07 15:40:00,298.65,298.73,298.07,298.09,28528.0,276.6465,276.7206,276.1093,276.1278,28528.0
2020-07-07 15:45:00,298.12,298.15,296.59,297.0,61142.0,276.1556,276.1834,274.7383,275.1181,61142.0
2020-07-07 15:50:00,296.76,297.03,295.95,296.05,88289.0,274.8958,275.1459,274.1455,274.2381,88289.0
2020-07-07 15:55:00,296.09,297.15,296.09,297.0,146098.0,274.2751,275.257,274.2751,275.1181,146098.0
2020-07-08 09:30:00,297.35,299.83,297.02,299.17,59594.0,275.4423,277.7396,275.1366,277.1282,59594.0
2020-07-08 09:35:00,299.16,300.8,299.02,299.6,40536.0,277.119,278.6381,276.9893,277.5265,40536.0
2020-07-08 09:40:00,299.99,300.16,299.18,299.19,10595.0,277.8878,278.0453,277.1375,277.1467,10595.0
2020-07-08 09:45:00,299.62,300.37,299.01,300.14,26082.0,277.5451,278.2398,276.98,278.0268,26082.0
2020-07-08 09:50:00,300.1,300.32,299.7,300.02,14391.0,277.9897,278.1935,277.6192,277.9156,14391.0
2020-07-08 09:55:00,299.99,300.85,299.99,300.85,8774.0,277.8878,278.6844,277.8878,278.6844,8774.0
2020-07-08 10:00:00,300.87,300.87,299.92,299.92,15152.0,278.703,278.703,277.823,277.823,15152.0
2020-07-08 10:05:00,299.93,300.32,299.45,299.66,19038.0,277.8322,278.1935,277.3876,277.5821,19038.0
2020-07-08 10:10:00,299.7,299.94,299.16,299.26,17058.0,277.6192,277.8415,277.119,277.2116,17058.0
2020-07-08 10:15:00,299.22,299.24,298.54,299.08,18119.0,277.1745,277.1931,276.5446,277.0449,18119.0
2020-07-08 10:20:00,299.11,299.39,299.0,299.01,8662.0,277.0726,277.332,276.9707,276.98,8662.0
2020-07-08 10:25:00,298.97,299.56,298.93,299.04,12877.0,276.943,277.4895,276.9059,277.0078,12877.0
2020-07-08 10:30:00,299.13,299.45,299.09,299.42,9840.0,277.0912,277.3876,277.0541,277.3598,9840.0
2020-07-08 10:35:00,299.3,299.65,299.12,299.65,9976.0,277.2486,277.5729,277.0819,277.5729,9976.0
2020-07-08 10:40:00,299.67,299.74,298.84,298.89,11851.0,277.5914,277.6562,276.8225,276.8689,11851.0
2020-07-08 10:45:00,298.81,299.29,298.64,299.19,7441.0,276.7947,277.2394,276.6373,277.1467,7441.0
2020-07-08 10:50:00,299.16,299.73,298.98,299.28,13531.0,277.119,277.647,276.9522,277.2301,13531.0
2020-07-08 10:55:00,299.22,299.31,298.81,299.19,7193.0,277.1745,277.2579,276.7947,277.1467,7193.0
2020-07-08 11:00:00,298.98,299.01,298.0,298.15,10342.0,276.9522,276.98,276.0444,276.1834,10342.0
2020-07-08 11:05:00,298.08,298.08,296.95,296.95,8518.0,276.1185,276.1185,275.0718,275.0718,8518.0
2020-07-08 11:10:00,296.92,297.11,296.86,296.89,11369.0,275.044,275.22,274.9884,275.0162,11369.0
2020-07-08 11:15:00,297.0,297.06,296.17,296.36,24250.0,275.1181,275.1737,274.3493,274.5253,24250.0
2020-07-08 11:20:00,296.28,296.47,295.69,296.39,14084.0,274.4511,274.6271,273.9046,274.553,14084.0
2020-07-08 11:25:00,296.37,296.96,295.99,296.81,18353.0,274.5345,275.081,274.1825,274.9421,18353.0
2020-07-08 11:30:00,296.76,297.61,296.69,297.58,14274.0,274.8958,275.6832,274.8309,275.6554,14274.0
2020-07-08 11:35:00,297.45,297.63,296.55,296.66,10188.0,275.5349,275.7017,274.7013,274.8032,10188.0
2020-07-08 11:40:00,296.76,296.76,295.98,296.6,9430.0,274.8958,274.8958,274.1733,274.7476,9430.0
2020-07-08 11:45:00,296.69,296.95,296.64,296.79,5458.0,274.8309,275.0718,274.7846,274.9236,5458.0
2020-07-08 11:50:00,296.81,297.04,296.47,296.67,12154.0,274.9421,275.1552,274.6271,274.8124,12154.0
2020-07-08 11:55:00,296.68,296.77,296.26,296.65,9547.0,274.8217,274.905,274.4326,274.7939,9547.0
2020-07-08 12:00:00,296.74,296.83,296.31,296.78,13997.0,274.8773,274.9606,274.4789,274.9143,13997.0
2020-07-08 12:05:00,296.78,297.03,296.52,296.74,22102.0,274.9143,275.1459,274.6735,274.8773,22102.0
2020-07-08 12:10:00,296.8,297.29,296.79,297.13,16964.0,274.9328,275.3867,274.9236,275.2385,16964.0
2020-07-08 12:15:00,297.25,297.43,296.89,297.27,18920.0,275.3497,275.5164,275.0162,275.3682,18920.0
2020-07-08 12:20:00,297.32,297.55,297.16,297.29,9532.0,275.4145,275.6276,275.2663,275.3867,9532.0
2020-07-08 12:25:00,297.37,297.68,297.2,297.2,9164.0,275.4608,275.748,275.3034,275.3034,9164.0
2020-07-08 12:30:00,297.19,297.38,296.87,296.99,7909.0,275.2941,275.4701,274.9977,275.1088,7909.0
2020-07-08 12:35:00,296.87,297.11,296.85,297.01,4100.0,274.9977,275.22,274.9792,275.1274,4100.0
2020-07-08 12:40:00,297.07,297.12,296.56,296.6,8827.0,275.1829,275.2293,274.7105,274.7476,8827.0
2020-07-08 12:45:00,296.72,297.0,296.46,296.59,6824.0,274.8587,275.1181,274.6179,274.7383,6824.0
2020-07-08 12:50:00,296.69,296.81,296.45,296.55,4258.0,274.8309,274.9421,274.6086,274.7013,4258.0
2020-07-08 12:55:00,296.62,297.26,296.58,297.16,6356.0,274.7661,275.3589,274.729,275.2663,6356.0
2020-07-08 13:00:00,297.17,297.4,297.07,297.4,4983.0,275.2756,275.4886,275.1829,275.4886,4983.0
2020-07-08 13:05:00,297.35,297.66,297.31,297.66,5600.0,275.4423,275.7295,275.4053,275.7295,5600.0
2020-07-08 13:10:00,297.67,297.67,297.23,297.23,8752.0,275.7387,275.7387,275.3312,275.3312,8752.0
2020-07-08 13:15:00,297.22,297.22,296.72,296.72,10108.0,275.3219,275.3219,274.8587,274.8587,10108.0
2020-07-08 13:20:00,296.68,296.97,296.41,296.44,8410.0,274.8217,275.0903,274.5716,274.5994,8410.0
2020-07-08 13:25:00,296.35,296.46,296.05,296.3,12586.0,274.516,274.6179,274.2381,274.4697,12586.0
2020-07-08 13:30:00,296.3,296.47,296.21,296.45,4858.0,274.4697,274.6271,274.3863,274.6086,4858.0
2020-07-08 13:35:00,296.36,296.72,296.36,296.6,6007.0,274.5253,274.8587,274.5253,274.7476,6007.0
2020-07-08 13:40:00,296.52,296.75,296.42,296.42,10872.0,274.6735,274.8865,274.5808,274.5808,10872.0
2020-07-08 13:45:00,296.42,296.92,296.39,296.84,9815.0,274.5808,275.044,274.553,274.9699,9815.0
2020-07-08 13:50:00,296.72,296.78,296.0,296.08,15892.0,274.8587,274.9143,274.1918,274.2659,15892.0
2020-07-08 13:55:00,296.11,296.19,295.8,296.06,10300.0,274.2937,274.3678,274.0065,274.2474,10300.0
2020-07-08 14:00:00,296.06,296.72,295.93,296.19,4983.0,274.2474,274.8587,274.1269,274.3678,4983.0
2020-07-08 14:05:00,296.2,296.5,296.08,296.44,6500.0,274.377,274.6549,274.2659,274.5994,6500.0
2020-07-08 14:10:00,296.38,296.77,296.2,296.59,10903.0,274.5438,274.905,274.377,274.7383,10903.0
2020-07-08 14:15:00,296.7,296.81,296.47,296.8,8006.0,274.8402,274.9421,274.6271,274.9328,8006.0
2020-07-08 14:20:00,296.79,296.84,296.4,296.47,8078.0,274.9236,274.9699,274.5623,274.6271,8078.0
2020-07-08 14:25:00,296.3,296.5,296.21,296.42,5599.0,274.4697,274.6549,274.3863,274.5808,5599.0
2020-07-08 14:30:00,296.25,296.44,296.08,296.14,8324.0,274.4234,274.5994,274.2659,274.3215,8324.0
2020-07-08 14:35:00,296.16,296.38,296.05,296.38,6197.0,274.34,274.5438,274.2381,274.5438,6197.0
2020-07-08 14:40:00,296.43,296.43,295.8,295.93,9244.0,274.5901,274.5901,274.0065,274.1269,9244.0
2020-07-08 14:45:00,295.93,296.12,295.84,295.96,7401.0,274.1269,274.3029,274.0436,274.1547,7401.0
2020-07-08 14:50:00,295.86,296.15,295.68,295.91,10590.0,274.0621,274.3307,273.8954,274.1084,10590.0
2020-07-08 14:55:00,295.91,296.39,295.91,296.12,11099.0,274.1084,274.553,274.1084,274.3029,11099.0
2020-07-08 15:00:00,296.18,296.34,296.12,296.29,16171.0,274.3585,274.5067,274.3029,274.4604,16171.0
2020-07-08 15:05:00,296.25,296.52,296.22,296.47,9932.0,274.4234,274.6735,274.3956,274.6271,9932.0
2020-07-08 15:10:00,296.47,297.08,296.47,296.97,12141.0,274.6271,275.1922,274.6271,275.0903,12141.0
2020-07-08 15:15:00,296.97,297.0,296.73,296.88,10413.0,275.0903,275.1181,274.868,275.0069,10413.0
2020-07-08 15:20:00,296.83,297.17,296.6,297.15,18444.0,274.9606,275.2756,274.7476,275.257,18444.0
2020-07-08 15:25:00,297.15,297.5,296.92,297.13,25622.0,275.257,275.5813,275.044,275.2385,25622.0
2020-07-08 15:30:00,297.13,297.52,296.98,297.52,22799.0,275.2385,275.5998,275.0996,275.5998,22799.0
2020-07-08 15:35:00,297.61,298.2,297.6,297.74,32724.0,275.6832,276.2297,275.6739,275.8036,32724.0
2020-07-08 15:40:00,297.77,298.26,297.65,298.11,26702.0,275.8314,276.2853,275.7202,276.1463,26702.0
2020-07-08 15:45:00,298.0,298.33,297.77,298.13,38145.0,276.0444,276.3501,275.8314,276.1648,38145.0
2020-07-08 15:50:00,298.18,298.87,297.79,298.87,38395.0,276.2112,276.8503,275.8499,276.8503,38395.0
2020-07-08 15:55:00,298.77,298.8,297.93,298.52,75591.0,276.7577,276.7855,275.9796,276.5261,75591.0
2020-07-09 09:30:00,295.1,297.55,295.1,297.11,108056.0,273.3581,275.6276,273.3581,275.22,108056.0
2020-07-09 09:35:00,297.27,297.9,296.86,297.4,61637.0,275.3682,275.9518,274.9884,275.4886,61637.0
2020-07-09 09:40:00,297.55,298.55,297.1,298.06,34790.0,275.6276,276.5539,275.2107,276.1,34790.0
2020-07-09 09:45:00,298.04,298.17,294.32,294.78,49349.0,276.0815,276.2019,272.6356,273.0617,49349.0
2020-07-09 09:50:00,295.05,296.02,294.63,295.35,29721.0,273.3118,274.2103,272.9227,273.5897,29721.0
2020-07-09 09:55:00,295.35,296.46,295.05,295.51,30489.0,273.5897,274.6179,273.3118,273.7379,30489.0
2020-07-09 10:00:00,295.42,296.77,295.38,295.47,37004.0,273.6545,274.905,273.6175,273.7008,37004.0
2020-07-09 10:05:00,295.4,295.59,294.84,294.94,41962.0,273.636,273.812,273.1172,273.2099,41962.0
2020-07-09 10:10:00,294.95,295.2,294.5,294.58,29250.0,273.2191,273.4507,272.8023,272.8764,29250.0
2020-07-09 10:15:00,294.58,294.82,293.46,293.5,33879.0,272.8764,273.0987,271.8389,271.876,33879.0
2020-07-09 10:20:00,293.54,295.07,293.48,294.54,30286.0,271.913,273.3303,271.8574,272.8393,30286.0
2020-07-09 10:25:00,294.53,294.69,293.74,293.85,15265.0,272.8301,272.9783,272.0983,272.2002,15265.0
2020-07-09 10:30:00,293.87,294.08,293.04,293.82,30483.0,272.2187,272.4132,271.4499,272.1724,30483.0
2020-07-09 10:35:00,293.98,294.16,292.85,292.93,13996.0,272.3206,272.4873,271.2739,271.348,13996.0
2020-07-09 10:40:00,292.93,293.02,290.08,290.66,72603.0,271.348,271.4313,268.7079,269.2452,72603.0
2020-07-09 10:45:00,290.6,291.79,290.47,291.01,23297.0,269.1896,270.292,269.0692,269.5694,23297.0
2020-07-09 10:50:00,290.97,291.58,290.31,290.54,14282.0,269.5324,270.0974,268.921,269.134,14282.0
2020-07-09 10:55:00,290.55,290.63,289.42,289.87,35789.0,269.1433,269.2174,268.0966,268.5134,35789.0
2020-07-09 11:00:00,289.72,290.11,288.32,288.56,39954.0,268.3745,268.7357,267.0776,267.2999,39954.0
2020-07-09 11:05:00,288.56,290.3,288.08,290.16,51031.0,267.2999,268.9117,266.8553,268.782,51031.0
2020-07-09 11:10:00,290.2,290.54,289.39,290.0,22003.0,268.8191,269.134,268.0688,268.6338,22003.0
2020-07-09 11:15:00,289.9,290.14,288.02,288.02,30484.0,268.5412,268.7635,266.7997,266.7997,30484.0
2020-07-09 11:20:00,288.25,289.13,288.23,288.4,20498.0,267.0128,267.8279,266.9942,267.1517,20498.0
2020-07-09 11:25:00,288.29,289.16,287.5,288.94,31599.0,267.0498,267.8557,266.318,267.6519,31599.0
2020-07-09 11:30:00,289.07,289.52,288.59,289.0,19754.0,267.7724,268.1892,267.3277,267.7075,19754.0
2020-07-09 11:35:00,289.07,289.37,288.75,288.9,11299.0,267.7724,268.0503,267.4759,267.6149,11299.0
2020-07-09 11:40:00,289.02,289.06,287.95,288.4,23457.0,267.726,267.7631,266.7349,267.1517,23457.0
2020-07-09 11:45:00,288.37,289.15,288.0,288.87,20249.0,267.1239,267.8465,266.7812,267.5871,20249.0
2020-07-09 11:50:00,288.85,289.29,288.43,289.29,37100.0,267.5686,267.9761,267.1795,267.9761,37100.0
2020-07-09 11:55:00,289.29,289.68,289.02,289.57,14273.0,267.9761,268.3374,267.726,268.2355,14273.0
2020-07-09 12:00:00,289.5,290.17,289.04,290.04,19364.0,268.1707,268.7913,267.7446,268.6709,19364.0
2020-07-09 12:05:00,289.93,290.48,289.87,290.02,21306.0,268.569,269.0785,268.5134,268.6524,21306.0
2020-07-09 12:10:00,290.16,290.4,289.85,290.23,28879.0,268.782,269.0044,268.4949,268.8469,28879.0
2020-07-09 12:15:00,290.28,290.5,290.17,290.31,12624.0,268.8932,269.097,268.7913,268.921,12624.0
2020-07-09 12:20:00,290.39,291.38,290.33,291.33,16910.0,268.9951,269.9122,268.9395,269.8658,16910.0
2020-07-09 12:25:00,291.34,291.48,290.74,291.08,12607.0,269.8751,270.0048,269.3193,269.6343,12607.0
2020-07-09 12:30:00,291.07,291.3,290.63,291.18,14354.0,269.625,269.8381,269.2174,269.7269,14354.0
2020-07-09 12:35:00,291.01,291.37,290.84,290.92,10763.0,269.5694,269.9029,269.4119,269.4861,10763.0
2020-07-09 12:40:00,291.32,291.66,291.26,291.66,7537.0,269.8566,270.1715,269.801,270.1715,7537.0
2020-07-09 12:45:00,291.61,292.17,291.48,292.0,22650.0,270.1252,270.644,270.0048,270.4865,22650.0
2020-07-09 12:50:00,291.97,291.97,291.29,291.38,10599.0,270.4587,270.4587,269.8288,269.9122,10599.0
2020-07-09 12:55:00,291.36,291.86,291.35,291.81,7602.0,269.8936,270.3568,269.8844,270.3105,7602.0
2020-07-09 13:00:00,291.73,291.96,291.24,291.61,39423.0,270.2364,270.4494,269.7825,270.1252,39423.0
2020-07-09 13:05:00,291.71,291.86,291.6,291.83,13299.0,270.2178,270.3568,270.116,270.329,13299.0
2020-07-09 13:10:00,291.81,291.98,291.59,291.67,22122.0,270.3105,270.468,270.1067,270.1808,22122.0
2020-07-09 13:15:00,291.71,292.57,291.71,292.17,32946.0,270.2178,271.0145,270.2178,270.644,32946.0
2020-07-09 13:20:00,292.16,292.32,291.74,292.11,16882.0,270.6347,270.7829,270.2456,270.5884,16882.0
2020-07-09 13:25:00,292.04,292.04,291.69,291.95,7869.0,270.5235,270.5235,270.1993,270.4402,7869.0
2020-07-09 13:30:00,291.95,292.1,291.79,291.94,4004.0,270.4402,270.5791,270.292,270.4309,4004.0
2020-07-09 13:35:00,291.95,291.96,291.69,291.88,4123.0,270.4402,270.4494,270.1993,270.3753,4123.0
2020-07-09 13:40:00,291.96,292.27,291.49,291.51,19692.0,270.4494,270.7366,270.0141,270.0326,19692.0
2020-07-09 13:45:00,291.46,291.66,291.43,291.55,4181.0,269.9863,270.1715,269.9585,270.0696,4181.0
2020-07-09 13:50:00,291.51,291.51,291.22,291.51,6250.0,270.0326,270.0326,269.7639,270.0326,6250.0
2020-07-09 13:55:00,291.34,291.49,291.06,291.18,9472.0,269.8751,270.0141,269.6157,269.7269,9472.0
2020-07-09 14:00:00,291.04,291.39,290.86,291.24,7997.0,269.5972,269.9214,269.4305,269.7825,7997.0
2020-07-09 14:05:00,291.17,291.69,291.11,291.49,17100.0,269.7176,270.1993,269.6621,270.0141,17100.0
2020-07-09 14:10:00,291.52,291.57,291.35,291.45,4600.0,270.0418,270.0882,269.8844,269.977,4600.0
2020-07-09 14:15:00,291.47,292.02,291.36,291.93,7901.0,269.9955,270.505,269.8936,270.4216,7901.0
2020-07-09 14:20:00,291.96,291.96,291.46,291.51,5473.0,270.4494,270.4494,269.9863,270.0326,5473.0
2020-07-09 14:25:00,291.59,291.99,291.59,291.99,5657.0,270.1067,270.4772,270.1067,270.4772,5657.0
2020-07-09 14:30:00,291.91,292.21,291.83,292.15,13607.0,270.4031,270.681,270.329,270.6254,13607.0
2020-07-09 14:35:00,292.09,292.39,292.0,292.19,12610.0,270.5699,270.8477,270.4865,270.6625,12610.0
2020-07-09 14:40:00,292.09,292.42,291.96,291.97,6612.0,270.5699,270.8755,270.4494,270.4587,6612.0
2020-07-09 14:45:00,292.03,292.14,291.87,291.97,8388.0,270.5143,270.6162,270.3661,270.4587,8388.0
2020-07-09 14:50:00,292.1,292.36,291.95,292.26,12629.0,270.5791,270.82,270.4402,270.7273,12629.0
2020-07-09 14:55:00,292.21,292.66,292.21,292.44,16028.0,270.681,271.0979,270.681,270.8941,16028.0
2020-07-09 15:00:00,292.4,292.89,292.36,292.88,12653.0,270.857,271.3109,270.82,271.3016,12653.0
2020-07-09 15:05:00,292.81,292.96,292.6,292.93,10823.0,271.2368,271.3758,271.0423,271.348,10823.0
2020-07-09 15:10:00,292.93,293.67,292.79,293.67,12597.0,271.348,272.0334,271.2183,272.0334,12597.0
2020-07-09 15:15:00,293.84,293.93,292.96,293.04,14472.0,272.1909,272.2743,271.3758,271.4499,14472.0
2020-07-09 15:20:00,292.99,293.06,292.09,292.33,27850.0,271.4035,271.4684,270.5699,270.7922,27850.0
2020-07-09 15:25:00,292.3,292.39,291.61,291.71,18839.0,270.7644,270.8477,270.1252,270.2178,18839.0
2020-07-09 15:30:00,291.66,291.75,290.82,290.9,30103.0,270.1715,270.2549,269.3934,269.4675,30103.0
2020-07-09 15:35:00,290.87,290.92,290.41,290.66,26089.0,269.4397,269.4861,269.0136,269.2452,26089.0
2020-07-09 15:40:00,290.56,291.48,290.28,291.45,27148.0,269.1526,270.0048,268.8932,269.977,27148.0
2020-07-09 15:45:00,291.44,292.43,291.31,291.97,33078.0,269.9677,270.8848,269.8473,270.4587,33078.0
2020-07-09 15:50:00,291.92,291.99,291.23,291.51,56004.0,270.4124,270.4772,269.7732,270.0326,56004.0
2020-07-09 15:55:00,291.49,291.59,290.93,291.37,113777.0,270.0141,270.1067,269.4953,269.9029,113777.0
2020-07-10 09:30:00,294.24,294.24,290.81,290.99,60250.0,272.5614,272.5614,269.3842,269.5509,60250.0
2020-07-10 09:35:00,290.8,291.23,289.51,290.4,29724.0,269.3749,269.7732,268.1799,269.0044,29724.0
2020-07-10 09:40:00,290.4,290.99,289.54,290.78,45081.0,269.0044,269.5509,268.2077,269.3564,45081.0
2020-07-10 09:45:00,290.82,291.19,289.79,289.79,13509.0,269.3934,269.7362,268.4393,268.4393,13509.0
2020-07-10 09:50:00,289.79,289.85,288.65,289.02,38078.0,268.4393,268.4949,267.3833,267.726,38078.0
2020-07-10 09:55:00,289.1,289.29,288.8,289.19,29500.0,267.8001,267.9761,267.5222,267.8835,29500.0
2020-07-10 10:00:00,289.03,289.03,287.25,287.41,50908.0,267.7353,267.7353,266.0864,266.2347,50908.0
2020-07-10 10:05:00,287.48,288.16,287.1,288.03,27958.0,266.2995,266.9294,265.9475,266.809,27958.0
2020-07-10 10:10:00,288.09,288.68,288.0,288.68,26828.0,266.8646,267.4111,266.7812,267.4111,26828.0
2020-07-10 10:15:00,288.71,289.01,288.32,288.32,23500.0,267.4389,267.7168,267.0776,267.0776,23500.0
2020-07-10 10:20:00,288.3,288.53,288.13,288.43,16076.0,267.0591,267.2721,266.9016,267.1795,16076.0
2020-07-10 10:25:00,288.44,290.07,288.26,290.0,24502.0,267.1888,268.6987,267.022,268.6338,24502.0
2020-07-10 10:30:00,289.75,290.27,289.58,290.03,11874.0,268.4023,268.8839,268.2448,268.6616,11874.0
2020-07-10 10:35:00,290.04,290.17,288.81,289.04,21345.0,268.6709,268.7913,267.5315,267.7446,21345.0
2020-07-10 10:40:00,289.04,290.76,289.04,290.7,12933.0,267.7446,269.3378,267.7446,269.2823,12933.0
2020-07-10 10:45:00,290.57,290.65,290.15,290.37,19284.0,269.1618,269.2359,268.7728,268.9766,19284.0
2020-07-10 10:50:00,290.48,290.63,289.82,289.93,10952.0,269.0785,269.2174,268.4671,268.569,10952.0
2020-07-10 10:55:00,289.96,290.28,289.63,290.14,9867.0,268.5968,268.8932,268.2911,268.7635,9867.0
2020-07-10 11:00:00,290.21,290.49,289.73,289.98,12678.0,268.8284,269.0877,268.3837,268.6153,12678.0
2020-07-10 11:05:00,290.0,290.13,289.75,289.97,6657.0,268.6338,268.7543,268.4023,268.606,6657.0
2020-07-10 11:10:00,290.05,290.34,289.55,289.55,7879.0,268.6802,268.9488,268.217,268.217,7879.0
2020-07-10 11:15:00,289.66,289.89,289.33,289.37,11070.0,268.3189,268.5319,268.0132,268.0503,11070.0
2020-07-10 11:20:00,289.44,289.57,288.63,289.32,12011.0,268.1151,268.2355,267.3648,268.0039,12011.0
2020-07-10 11:25:00,289.23,289.26,288.28,288.34,21451.0,267.9206,267.9484,267.0406,267.0961,21451.0
2020-07-10 11:30:00,288.26,288.63,288.06,288.58,13696.0,267.022,267.3648,266.8368,267.3185,13696.0
2020-07-10 11:35:00,288.57,289.3,288.57,289.22,8075.0,267.3092,267.9854,267.3092,267.9113,8075.0
2020-07-10 11:40:00,289.33,290.0,289.18,289.94,10544.0,268.0132,268.6338,267.8742,268.5783,10544.0
2020-07-10 11:45:00,289.94,289.96,289.28,289.62,8857.0,268.5783,268.5968,267.9669,268.2818,8857.0
2020-07-10 11:50:00,289.66,289.79,289.52,289.61,5679.0,268.3189,268.4393,268.1892,268.2726,5679.0
2020-07-10 11:55:00,289.72,290.09,289.58,290.04,9384.0,268.3745,268.7172,268.2448,268.6709,9384.0
2020-07-10 12:00:00,289.87,289.91,289.47,289.49,7383.0,268.5134,268.5505,268.1429,268.1614,7383.0
2020-07-10 12:05:00,289.58,290.19,289.54,290.06,7785.0,268.2448,268.8098,268.2077,268.6894,7785.0
2020-07-10 12:10:00,290.18,290.42,290.09,290.09,5858.0,268.8006,269.0229,268.7172,268.7172,5858.0
2020-07-10 12:15:00,290.08,290.1,289.51,289.63,12992.0,268.7079,268.7265,268.1799,268.2911,12992.0
2020-07-10 12:20:00,289.67,289.69,289.23,289.36,6823.0,268.3281,268.3467,267.9206,268.041,6823.0
2020-07-10 12:25:00,289.38,289.56,289.09,289.13,11271.0,268.0595,268.2263,267.7909,267.8279,11271.0
2020-07-10 12:30:00,289.2,289.54,289.15,289.5,5183.0,267.8928,268.2077,267.8465,268.1707,5183.0
2020-07-10 12:35:00,289.48,289.8,289.41,289.47,9195.0,268.1521,268.4486,268.0873,268.1429,9195.0
2020-07-10 12:40:00,289.48,290.0,289.01,289.93,13788.0,268.1521,268.6338,267.7168,268.569,13788.0
2020-07-10 12:45:00,290.11,290.2,290.0,290.07,6525.0,268.7357,268.8191,268.6338,268.6987,6525.0
2020-07-10 12:50:00,290.02,290.44,289.99,290.4,3327.0,268.6524,269.0414,268.6246,269.0044,3327.0
2020-07-10 12:55:00,290.43,290.72,290.43,290.61,7531.0,269.0322,269.3008,269.0322,269.1989,7531.0
2020-07-10 13:00:00,290.56,290.85,290.39,290.85,10178.0,269.1526,269.4212,268.9951,269.4212,10178.0
2020-07-10 13:05:00,290.9,290.9,290.63,290.75,6201.0,269.4675,269.4675,269.2174,269.3286,6201.0
2020-07-10 13:10:00,290.7,290.73,290.24,290.46,11902.0,269.2823,269.3101,268.8562,269.0599,11902.0
2020-07-10 13:15:00,290.4,290.54,290.01,290.06,9823.0,269.0044,269.134,268.6431,268.6894,9823.0
2020-07-10 13:20:00,290.12,290.73,289.94,290.71,8212.0,268.745,269.3101,268.5783,269.2915,8212.0
2020-07-10 13:25:00,290.72,290.99,290.43,290.99,108187.0,269.3008,269.5509,269.0322,269.5509,108187.0
2020-07-10 13:30:00,290.87,291.05,290.67,290.73,4695.0,269.4397,269.6065,269.2545,269.3101,4695.0
2020-07-10 13:35:00,290.93,291.22,290.69,291.19,5733.0,269.4953,269.7639,269.273,269.7362,5733.0
2020-07-10 13:40:00,291.13,291.63,291.06,291.63,6889.0,269.6806,270.1437,269.6157,270.1437,6889.0
2020-07-10 13:45:00,291.59,291.59,291.36,291.55,10077.0,270.1067,270.1067,269.8936,270.0696,10077.0
2020-07-10 13:50:00,291.56,291.95,291.56,291.68,12346.0,270.0789,270.4402,270.0789,270.1901,12346.0
2020-07-10 13:55:00,291.66,291.91,291.6,291.81,5638.0,270.1715,270.4031,270.116,270.3105,5638.0
2020-07-10 14:00:00,291.81,292.0,291.78,291.93,8083.0,270.3105,270.4865,270.2827,270.4216,8083.0
2020-07-10 14:05:00,291.81,292.3,291.75,292.04,9953.0,270.3105,270.7644,270.2549,270.5235,9953.0
2020-07-10 14:10:00,291.97,291.97,291.5,291.51,8807.0,270.4587,270.4587,270.0233,270.0326,8807.0
2020-07-10 14:15:00,291.55,291.69,291.15,291.46,10376.0,270.0696,270.1993,269.6991,269.9863,10376.0
2020-07-10 14:20:00,291.38,291.39,291.14,291.37,8636.0,269.9122,269.9214,269.6898,269.9029,8636.0
2020-07-10 14:25:00,291.41,291.44,291.21,291.4,3676.0,269.94,269.9677,269.7547,269.9307,3676.0
2020-07-10 14:30:00,291.29,291.94,291.28,291.81,6458.0,269.8288,270.4309,269.8195,270.3105,6458.0
2020-07-10 14:35:00,291.88,291.89,291.57,291.84,5819.0,270.3753,270.3846,270.0882,270.3383,5819.0
2020-07-10 14:40:00,291.89,291.92,291.68,291.69,19932.0,270.3846,270.4124,270.1901,270.1993,19932.0
2020-07-10 14:45:00,291.72,291.81,291.43,291.71,10834.0,270.2271,270.3105,269.9585,270.2178,10834.0
2020-07-10 14:50:00,291.69,291.93,291.65,291.82,7166.0,270.1993,270.4216,270.1623,270.3197,7166.0
2020-07-10 14:55:00,291.79,291.93,291.53,291.88,12997.0,270.292,270.4216,270.0511,270.3753,12997.0
2020-07-10 15:00:00,291.88,291.97,291.56,291.9,17245.0,270.3753,270.4587,270.0789,270.3938,17245.0
2020-07-10 15:05:00,291.9,291.92,291.56,291.83,17764.0,270.3938,270.4124,270.0789,270.329,17764.0
2020-07-10 15:10:00,291.75,292.11,291.64,291.99,15277.0,270.2549,270.5884,270.153,270.4772,15277.0
2020-07-10 15:15:00,291.98,292.16,291.75,292.16,29057.0,270.468,270.6347,270.2549,270.6347,29057.0
2020-07-10 15:20:00,292.2,292.25,291.86,292.0,18524.0,270.6717,270.7181,270.3568,270.4865,18524.0
2020-07-10 15:25:00,291.97,291.98,291.46,291.63,23585.0,270.4587,270.468,269.9863,270.1437,23585.0
2020-07-10 15:30:00,291.59,291.93,291.49,291.73,18143.0,270.1067,270.4216,270.0141,270.2364,18143.0
2020-07-10 15:35:00,291.73,291.9,291.29,291.46,21618.0,270.2364,270.3938,269.8288,269.9863,21618.0
2020-07-10 15:40:00,291.46,291.54,290.8,291.05,24813.0,269.9863,270.0604,269.3749,269.6065,24813.0
2020-07-10 15:45:00,291.03,291.62,291.03,291.53,35187.0,269.5879,270.1345,269.5879,270.0511,35187.0
2020-07-10 15:50:00,291.61,292.0,291.53,291.86,54247.0,270.1252,270.4865,270.0511,270.3568,54247.0
2020-07-10 15:55:00,291.84,292.11,291.17,291.24,198675.0,270.3383,270.5884,269.7176,269.7825,198675.0
2020-07-13 09:30:00,292.09,295.4,291.77,295.4,77587.0,270.5699,273.636,270.2734,273.636,77587.0
2020-07-13 09:35:00,295.37,297.29,295.14,296.68,45500.0,273.6082,275.3867,273.3951,274.8217,45500.0
2020-07-13 09:40:00,296.85,297.65,296.53,297.65,22193.0,274.9792,275.7202,274.6827,275.7202,22193.0
2020-07-13 09:45:00,297.52,297.88,296.91,297.73,27013.0,275.5998,275.9333,275.0347,275.7943,27013.0
2020-07-13 09:50:00,297.64,297.64,295.78,296.39,34214.0,275.7109,275.7109,273.988,274.553,34214.0
2020-07-13 09:55:00,296.36,296.81,294.33,294.34,45186.0,274.5253,274.9421,272.6448,272.6541,45186.0
2020-07-13 10:00:00,294.55,295.82,294.4,295.06,55902.0,272.8486,274.025,272.7097,273.321,55902.0
2020-07-13 10:05:00,295.11,296.41,294.36,296.41,47893.0,273.3673,274.5716,272.6726,274.5716,47893.0
2020-07-13 10:10:00,296.33,296.97,296.18,296.84,27362.0,274.4975,275.0903,274.3585,274.9699,27362.0
2020-07-13 10:15:00,296.99,297.78,296.99,297.35,35590.0,275.1088,275.8406,275.1088,275.4423,35590.0
2020-07-13 10:20:00,297.37,297.63,297.07,297.24,28891.0,275.4608,275.7017,275.1829,275.3404,28891.0
2020-07-13 10:25:00,297.3,297.96,297.21,297.91,25850.0,275.396,276.0074,275.3126,275.9611,25850.0
2020-07-13 10:30:00,297.86,298.53,297.86,298.22,39929.0,275.9147,276.5354,275.9147,276.2482,39929.0
2020-07-13 10:35:00,298.27,298.48,297.89,298.2,55819.0,276.2945,276.4891,275.9425,276.2297,55819.0
2020-07-13 10:40:00,298.19,298.53,298.06,298.37,12357.0,276.2204,276.5354,276.1,276.3872,12357.0
2020-07-13 10:45:00,298.35,298.95,298.16,298.84,14533.0,276.3686,276.9244,276.1926,276.8225,14533.0
2020-07-13 10:50:00,298.86,299.31,298.49,298.67,14465.0,276.8411,277.2579,276.4983,276.6651,14465.0
2020-07-13 10:55:00,298.61,299.66,298.33,299.66,17367.0,276.6095,277.5821,276.3501,277.5821,17367.0
2020-07-13 11:00:00,299.6,299.92,299.44,299.92,14431.0,277.5265,277.823,277.3783,277.823,14431.0
2020-07-13 11:05:00,299.84,299.85,299.4,299.44,9154.0,277.7489,277.7581,277.3413,277.3783,9154.0
2020-07-13 11:10:00,299.52,299.66,299.11,299.44,11920.0,277.4524,277.5821,277.0726,277.3783,11920.0
2020-07-13 11:15:00,299.37,299.44,299.13,299.38,7224.0,277.3135,277.3783,277.0912,277.3228,7224.0
2020-07-13 11:20:00,299.34,299.4,298.81,298.98,19089.0,277.2857,277.3413,276.7947,276.9522,19089.0
2020-07-13 11:25:00,299.1,299.96,299.09,299.6,15835.0,277.0634,277.86,277.0541,277.5265,15835.0
2020-07-13 11:30:00,299.55,299.64,298.81,298.85,8742.0,277.4802,277.5636,276.7947,276.8318,8742.0
2020-07-13 11:35:00,298.79,299.18,298.54,298.96,24352.0,276.7762,277.1375,276.5446,276.9337,24352.0
2020-07-13 11:40:00,298.9,299.59,298.88,299.48,22435.0,276.8781,277.5173,276.8596,277.4154,22435.0
2020-07-13 11:45:00,299.47,299.86,299.06,299.09,35608.0,277.4061,277.7674,277.0263,277.0541,35608.0
2020-07-13 11:50:00,299.01,299.01,298.36,298.75,21555.0,276.98,276.98,276.3779,276.7392,21555.0
2020-07-13 11:55:00,298.85,299.11,298.7,298.89,10930.0,276.8318,277.0726,276.6929,276.8689,10930.0
2020-07-13 12:00:00,298.96,299.22,298.76,299.22,15440.0,276.9337,277.1745,276.7484,277.1745,15440.0
2020-07-13 12:05:00,299.27,299.4,299.07,299.28,10954.0,277.2209,277.3413,277.0356,277.2301,10954.0
2020-07-13 12:10:00,299.24,299.24,298.72,298.93,17126.0,277.1931,277.1931,276.7114,276.9059,17126.0
2020-07-13 12:15:00,298.99,299.96,298.99,299.92,16227.0,276.9615,277.86,276.9615,277.823,16227.0
2020-07-13 12:20:00,299.91,300.31,299.81,300.25,27941.0,277.8137,278.1842,277.7211,278.1287,27941.0
2020-07-13 12:25:00,300.27,300.6,299.99,300.57,16307.0,278.1472,278.4529,277.8878,278.4251,16307.0
2020-07-13 12:30:00,300.6,300.76,300.29,300.63,17098.0,278.4529,278.6011,278.1657,278.4807,17098.0
2020-07-13 12:35:00,300.63,300.71,300.14,300.69,34414.0,278.4807,278.5548,278.0268,278.5362,34414.0
2020-07-13 12:40:00,300.65,300.71,300.52,300.69,12700.0,278.4992,278.5548,278.3788,278.5362,12700.0
2020-07-13 12:45:00,300.69,301.22,300.64,301.15,27367.0,278.5362,279.0272,278.4899,278.9623,27367.0
2020-07-13 12:50:00,301.21,301.28,300.92,300.95,11224.0,279.0179,279.0828,278.7493,278.7771,11224.0
2020-07-13 12:55:00,301.04,301.25,300.64,301.23,14646.0,278.8604,279.055,278.4899,279.0364,14646.0
2020-07-13 13:00:00,301.28,301.61,301.03,301.2,24196.0,279.0828,279.3885,278.8512,279.0087,24196.0
2020-07-13 13:05:00,301.2,301.53,301.1,301.19,15057.0,279.0087,279.3143,278.916,278.9994,15057.0
2020-07-13 13:10:00,301.32,301.95,301.22,301.87,17620.0,279.1198,279.7034,279.0272,279.6293,17620.0
2020-07-13 13:15:00,301.92,302.41,301.85,302.16,23519.0,279.6756,280.1295,279.6108,279.8979,23519.0
2020-07-13 13:20:00,302.19,302.49,301.92,302.03,17215.0,279.9257,280.2036,279.6756,279.7775,17215.0
2020-07-13 13:25:00,302.1,302.21,301.84,302.17,21859.0,279.8424,279.9442,279.6015,279.9072,21859.0
2020-07-13 13:30:00,302.13,302.7,302.13,302.69,17222.0,279.8701,280.3981,279.8701,280.3889,17222.0
2020-07-13 13:35:00,302.73,303.48,302.73,302.85,37306.0,280.4259,281.1207,280.4259,280.5371,37306.0
2020-07-13 13:40:00,302.87,303.46,302.87,303.32,17599.0,280.5556,281.1022,280.5556,280.9725,17599.0
2020-07-13 13:45:00,303.29,303.4,303.07,303.16,24045.0,280.9447,281.0466,280.7409,280.8243,24045.0
2020-07-13 13:50:00,303.13,303.38,302.98,303.13,29042.0,280.7965,281.028,280.6575,280.7965,29042.0
2020-07-13 13:55:00,303.09,303.63,302.94,303.1,29145.0,280.7594,281.2596,280.6205,280.7687,29145.0
2020-07-13 14:00:00,303.11,303.29,302.57,302.68,24272.0,280.7779,280.9447,280.2777,280.3796,24272.0
2020-07-13 14:05:00,302.72,302.92,301.82,302.0,33246.0,280.4167,280.6019,279.583,279.7497,33246.0
2020-07-13 14:10:00,302.1,302.5,301.7,302.49,28500.0,279.8424,280.2129,279.4718,280.2036,28500.0
2020-07-13 14:15:00,302.5,302.83,302.4,302.81,18274.0,280.2129,280.5186,280.1202,280.5,18274.0
2020-07-13 14:20:00,302.84,303.11,302.1,302.38,28845.0,280.5278,280.7779,279.8424,280.1017,28845.0
2020-07-13 14:25:00,302.32,302.88,302.29,302.82,39271.0,280.0461,280.5649,280.0184,280.5093,39271.0
2020-07-13 14:30:00,302.67,302.9,302.46,302.9,25132.0,280.3704,280.5834,280.1758,280.5834,25132.0
2020-07-13 14:35:00,302.83,303.35,302.53,303.31,29314.0,280.5186,281.0003,280.2407,280.9632,29314.0
2020-07-13 14:40:00,303.32,304.12,303.2,303.92,37221.0,280.9725,281.7135,280.8613,281.5283,37221.0
2020-07-13 14:45:00,303.97,304.41,303.45,304.36,29208.0,281.5746,281.9822,281.0929,281.9358,29208.0
2020-07-13 14:50:00,304.3,304.52,303.63,303.85,29078.0,281.8803,282.0841,281.2596,281.4634,29078.0
2020-07-13 14:55:00,303.88,303.89,302.92,303.47,30268.0,281.4912,281.5005,280.6019,281.1114,30268.0
2020-07-13 15:00:00,303.55,303.55,302.31,302.4,32325.0,281.1855,281.1855,280.0369,280.1202,32325.0
2020-07-13 15:05:00,302.34,302.6,301.11,301.13,36331.0,280.0647,280.3055,278.9253,278.9438,36331.0
2020-07-13 15:10:00,301.13,301.67,301.06,301.32,31425.0,278.9438,279.444,278.879,279.1198,31425.0
2020-07-13 15:15:00,301.26,301.61,301.09,301.31,46058.0,279.0642,279.3885,278.9068,279.1106,46058.0
2020-07-13 15:20:00,301.34,302.07,301.23,301.74,29544.0,279.1383,279.8146,279.0364,279.5089,29544.0
2020-07-13 15:25:00,301.69,301.96,301.27,301.75,43637.0,279.4626,279.7127,279.0735,279.5181,43637.0
2020-07-13 15:30:00,301.68,301.81,299.58,299.58,53211.0,279.4533,279.5737,277.508,277.508,53211.0
2020-07-13 15:35:00,299.65,300.05,299.48,299.88,50694.0,277.5729,277.9434,277.4154,277.7859,50694.0
2020-07-13 15:40:00,299.96,301.36,299.95,300.97,64141.0,277.86,279.1569,277.8508,278.7956,64141.0
2020-07-13 15:45:00,301.03,301.3,299.74,299.84,87698.0,278.8512,279.1013,277.6562,277.7489,87698.0
2020-07-13 15:50:00,299.76,300.05,299.0,299.3,126015.0,277.6748,277.9434,276.9707,277.2486,126015.0
2020-07-13 15:55:00,299.32,300.58,299.28,299.97,315283.0,277.2672,278.4343,277.2301,277.8693,315283.0
2020-07-14 09:30:00,297.81,299.4,296.71,299.4,73131.0,275.8684,277.3413,274.8495,277.3413,73131.0
2020-07-14 09:35:00,299.56,300.67,298.06,300.52,41265.0,277.4895,278.5177,276.1,278.3788,41265.0
2020-07-14 09:40:00,300.52,300.82,299.74,300.62,23846.0,278.3788,278.6567,277.6562,278.4714,23846.0
2020-07-14 09:45:00,300.45,301.1,299.71,300.17,22992.0,278.3139,278.916,277.6284,278.0545,22992.0
2020-07-14 09:50:00,300.13,300.55,299.73,300.1,32751.0,278.0175,278.4065,277.647,277.9897,32751.0
2020-07-14 09:55:00,300.1,302.5,299.85,302.17,34383.0,277.9897,280.2129,277.7581,279.9072,34383.0
2020-07-14 10:00:00,302.21,302.22,300.14,300.67,28619.0,279.9442,279.9535,278.0268,278.5177,28619.0
2020-07-14 10:05:00,300.59,301.0,300.31,300.31,22668.0,278.4436,278.8234,278.1842,278.1842,22668.0
2020-07-14 10:10:00,300.38,301.44,300.11,300.8,28114.0,278.2491,279.231,277.999,278.6381,28114.0
2020-07-14 10:15:00,300.67,301.28,299.96,300.17,19004.0,278.5177,279.0828,277.86,278.0545,19004.0
2020-07-14 10:20:00,299.87,301.4,299.76,300.73,23259.0,277.7766,279.1939,277.6748,278.5733,23259.0
2020-07-14 10:25:00,300.83,301.31,299.44,300.78,25855.0,278.6659,279.1106,277.3783,278.6196,25855.0
2020-07-14 10:30:00,300.84,301.69,300.81,301.66,16819.0,278.6752,279.4626,278.6474,279.4348,16819.0
2020-07-14 10:35:00,301.59,302.0,300.28,300.28,16543.0,279.3699,279.7497,278.1564,278.1564,16543.0
2020-07-14 10:40:00,300.4,301.22,300.3,300.91,14994.0,278.2676,279.0272,278.175,278.74,14994.0
2020-07-14 10:45:00,300.98,301.4,300.46,301.16,19280.0,278.8049,279.1939,278.3232,278.9716,19280.0
2020-07-14 10:50:00,301.08,302.29,301.08,302.11,13370.0,278.8975,280.0184,278.8975,279.8516,13370.0
2020-07-14 10:55:00,302.1,302.1,301.09,301.47,10258.0,279.8424,279.8424,278.9068,279.2588,10258.0
2020-07-14 11:00:00,301.37,302.1,300.51,301.18,17031.0,279.1661,279.8424,278.3695,278.9901,17031.0
2020-07-14 11:05:00,301.29,302.19,300.23,301.89,29452.0,279.092,279.9257,278.1101,279.6478,29452.0
2020-07-14 11:10:00,301.97,302.67,301.65,302.26,18231.0,279.7219,280.3704,279.4255,279.9906,18231.0
2020-07-14 11:15:00,302.21,302.72,302.02,302.7,19252.0,279.9442,280.4167,279.7682,280.3981,19252.0
2020-07-14 11:20:00,302.68,303.45,302.2,303.39,28478.0,280.3796,281.0929,279.935,281.0373,28478.0
2020-07-14 11:25:00,303.28,303.48,302.62,303.3,27244.0,280.9354,281.1207,280.324,280.9539,27244.0
2020-07-14 11:30:00,303.22,304.39,302.98,303.95,62820.0,280.8798,281.9636,280.6575,281.556,62820.0
2020-07-14 11:35:00,303.84,303.88,303.27,303.59,33994.0,281.4542,281.4912,280.9261,281.2226,33994.0
2020-07-14 11:40:00,303.58,304.58,303.56,304.55,24249.0,281.2133,282.1396,281.1948,282.1118,24249.0
2020-07-14 11:45:00,304.6,304.99,304.25,304.8,28787.0,282.1582,282.5194,281.8339,282.3434,28787.0
2020-07-14 11:50:00,304.8,305.37,304.74,304.96,82704.0,282.3434,282.8714,282.2878,282.4916,82704.0
2020-07-14 11:55:00,304.87,304.97,304.46,304.74,20119.0,282.4083,282.5009,282.0285,282.2878,20119.0
2020-07-14 12:00:00,304.68,304.71,303.88,304.4,24681.0,282.2323,282.2601,281.4912,281.9729,24681.0
2020-07-14 12:05:00,304.39,304.39,303.22,303.5,22584.0,281.9636,281.9636,280.8798,281.1392,22584.0
2020-07-14 12:10:00,303.52,304.05,303.5,303.76,16674.0,281.1577,281.6487,281.1392,281.38,16674.0
2020-07-14 12:15:00,303.71,304.5,303.65,304.4,20964.0,281.3337,282.0655,281.2782,281.9729,20964.0
2020-07-14 12:20:00,304.4,305.01,304.27,304.61,35003.0,281.9729,282.538,281.8525,282.1674,35003.0
2020-07-14 12:25:00,304.63,304.69,304.16,304.39,17277.0,282.1859,282.2415,281.7506,281.9636,17277.0
2020-07-14 12:30:00,304.43,304.61,304.13,304.33,16270.0,282.0007,282.1674,281.7228,281.9081,16270.0
2020-07-14 12:35:00,304.4,304.57,304.27,304.42,5750.0,281.9729,282.1304,281.8525,281.9914,5750.0
2020-07-14 12:40:00,304.45,304.63,303.73,303.84,8643.0,282.0192,282.1859,281.3523,281.4542,8643.0
2020-07-14 12:45:00,303.99,305.07,303.99,304.92,25117.0,281.5931,282.5935,281.5931,282.4546,25117.0
2020-07-14 12:50:00,304.82,304.82,304.2,304.5,15359.0,282.362,282.362,281.7876,282.0655,15359.0
2020-07-14 12:55:00,304.54,304.96,304.48,304.85,25975.0,282.1026,282.4916,282.047,282.3897,25975.0
2020-07-14 13:00:00,304.8,305.04,304.43,304.87,28119.0,282.3434,282.5657,282.0007,282.4083,28119.0
2020-07-14 13:05:00,304.9,304.98,304.24,304.36,31782.0,282.4361,282.5102,281.8247,281.9358,31782.0
2020-07-14 13:10:00,304.4,305.1,304.37,305.03,21271.0,281.9729,282.6213,281.9451,282.5565,21271.0
2020-07-14 13:15:00,305.09,305.24,304.84,305.1,12844.0,282.6121,282.751,282.3805,282.6213,12844.0
2020-07-14 13:20:00,305.1,305.62,305.06,305.43,12228.0,282.6213,283.103,282.5843,282.927,12228.0
2020-07-14 13:25:00,305.41,305.96,305.35,305.92,32688.0,282.9085,283.418,282.8529,283.3809,32688.0
2020-07-14 13:30:00,305.79,306.43,305.7,306.42,25501.0,283.2605,283.8533,283.1771,283.8441,25501.0
2020-07-14 13:35:00,306.43,306.86,306.23,306.8,21746.0,283.8533,284.2517,283.6681,284.1961,21746.0
2020-07-14 13:40:00,306.78,306.78,306.09,306.68,21369.0,284.1775,284.1775,283.5384,284.0849,21369.0
2020-07-14 13:45:00,306.66,306.79,306.41,306.71,18880.0,284.0664,284.1868,283.8348,284.1127,18880.0
2020-07-14 13:50:00,306.54,307.22,306.54,307.19,33701.0,283.9552,284.5851,283.9552,284.5573,33701.0
2020-07-14 13:55:00,307.14,307.27,306.44,307.03,62219.0,284.511,284.6314,283.8626,284.4091,62219.0
2020-07-14 14:00:00,306.88,307.8,306.59,307.42,37949.0,284.2702,285.1224,284.0015,284.7704,37949.0
2020-07-14 14:05:00,307.33,307.45,306.78,307.04,24774.0,284.687,284.7982,284.1775,284.4184,24774.0
2020-07-14 14:10:00,307.07,307.3,306.7,307.3,16228.0,284.4462,284.6592,284.1034,284.6592,16228.0
2020-07-14 14:15:00,307.38,307.9,307.15,307.7,23319.0,284.7333,285.215,284.5203,285.0298,23319.0
2020-07-14 14:20:00,307.75,308.15,307.61,308.12,26040.0,285.0761,285.4466,284.9464,285.4188,26040.0
2020-07-14 14:25:00,308.1,308.18,307.44,307.7,22292.0,285.4003,285.4744,284.7889,285.0298,22292.0
2020-07-14 14:30:00,307.75,308.02,307.64,307.73,24819.0,285.0761,285.3262,284.9742,285.0576,24819.0
2020-07-14 14:35:00,307.83,308.55,307.67,308.38,45276.0,285.1502,285.8171,285.002,285.6597,45276.0
2020-07-14 14:40:00,308.5,308.93,308.33,308.52,21810.0,285.7708,286.1691,285.6133,285.7893,21810.0
2020-07-14 14:45:00,308.46,309.0,307.79,307.95,23578.0,285.7338,286.234,285.1131,285.2613,23578.0
2020-07-14 14:50:00,307.89,308.63,307.79,308.58,25300.0,285.2058,285.8912,285.1131,285.8449,25300.0
2020-07-14 14:55:00,308.6,309.24,308.43,308.95,32339.0,285.8635,286.4563,285.706,286.1877,32339.0
2020-07-14 15:00:00,309.05,309.43,307.68,307.98,61957.0,286.2803,286.6323,285.0112,285.2891,61957.0
2020-07-14 15:05:00,307.98,308.21,307.6,307.72,35539.0,285.2891,285.5022,284.9371,285.0483,35539.0
2020-07-14 15:10:00,307.7,307.72,306.77,306.85,49244.0,285.0298,285.0483,284.1683,284.2424,49244.0
2020-07-14 15:15:00,306.83,306.99,306.13,306.19,26522.0,284.2239,284.3721,283.5754,283.631,26522.0
2020-07-14 15:20:00,306.25,307.0,306.12,306.98,37011.0,283.6866,284.3813,283.5662,284.3628,37011.0
2020-07-14 15:25:00,307.02,307.66,306.99,307.18,38662.0,284.3999,284.9927,284.3721,284.5481,38662.0
2020-07-14 15:30:00,307.24,307.68,306.94,307.09,39557.0,284.6037,285.0112,284.3258,284.4647,39557.0
2020-07-14 15:35:00,307.17,307.67,307.08,307.42,41245.0,284.5388,285.002,284.4554,284.7704,41245.0
2020-07-14 15:40:00,307.42,308.2,307.38,307.72,64582.0,284.7704,285.4929,284.7333,285.0483,64582.0
2020-07-14 15:45:00,307.67,309.22,307.65,308.99,76564.0,285.002,286.4378,284.9834,286.2247,76564.0
2020-07-14 15:50:00,309.05,309.74,308.67,309.55,75278.0,286.2803,286.9195,285.9283,286.7435,75278.0
2020-07-14 15:55:00,309.49,309.74,308.52,308.52,186852.0,286.6879,286.9195,285.7893,285.7893,186852.0
2020-07-15 09:30:00,301.12,305.0,300.01,302.19,245702.0,278.9346,282.5287,277.9063,279.9257,245702.0
2020-07-15 09:35:00,301.73,302.9,300.82,302.9,92817.0,279.4996,280.5834,278.6567,280.5834,92817.0
2020-07-15 09:40:00,302.94,304.6,302.94,304.16,98491.0,280.6205,282.1582,280.6205,281.7506,98491.0
2020-07-15 09:45:00,304.29,306.54,304.27,306.12,95023.0,281.871,283.9552,281.8525,283.5662,95023.0
2020-07-15 09:50:00,306.22,306.86,305.25,306.63,57792.0,283.6588,284.2517,282.7603,284.0386,57792.0
2020-07-15 09:55:00,306.72,308.24,306.13,306.88,67918.0,284.122,285.53,283.5754,284.2702,67918.0
2020-07-15 10:00:00,307.14,308.65,307.14,307.58,55149.0,284.511,285.9098,284.511,284.9186,55149.0
2020-07-15 10:05:00,307.81,308.14,306.46,307.26,43701.0,285.1317,285.4373,283.8811,284.6222,43701.0
2020-07-15 10:10:00,307.26,308.3,306.62,307.79,30284.0,284.6222,285.5856,284.0293,285.1131,30284.0
2020-07-15 10:15:00,307.44,309.71,307.07,309.15,89211.0,284.7889,286.8917,284.4462,286.3729,89211.0
2020-07-15 10:20:00,309.15,310.54,309.04,309.5,90796.0,286.3729,287.6605,286.271,286.6971,90796.0
2020-07-15 10:25:00,309.61,310.69,309.28,310.45,43629.0,286.799,287.7995,286.4934,287.5772,43629.0
2020-07-15 10:30:00,310.52,310.69,309.45,309.45,52303.0,287.642,287.7995,286.6508,286.6508,52303.0
2020-07-15 10:35:00,309.42,310.69,309.42,310.49,40231.0,286.623,287.7995,286.623,287.6142,40231.0
2020-07-15 10:40:00,310.57,310.69,309.37,309.74,43879.0,287.6883,287.7995,286.5767,286.9195,43879.0
2020-07-15 10:45:00,309.76,310.33,309.12,309.92,39666.0,286.938,287.466,286.3451,287.0862,39666.0
2020-07-15 10:50:00,309.87,310.1,309.55,309.71,27138.0,287.0399,287.2529,286.7435,286.8917,27138.0
2020-07-15 10:55:00,309.58,310.4,309.58,310.11,36569.0,286.7713,287.5308,286.7713,287.2622,36569.0
2020-07-15 11:00:00,310.17,310.4,307.08,307.33,37381.0,287.3178,287.5308,284.4554,284.687,37381.0
2020-07-15 11:05:00,307.3,307.38,306.2,306.2,39574.0,284.6592,284.7333,283.6403,283.6403,39574.0
2020-07-15 11:10:00,306.19,306.5,305.29,305.85,32333.0,283.631,283.9182,282.7973,283.3161,32333.0
2020-07-15 11:15:00,305.77,306.54,305.26,305.88,28044.0,283.242,283.9552,282.7695,283.3439,28044.0
2020-07-15 11:20:00,305.83,306.91,305.17,306.5,24169.0,283.2975,284.298,282.6862,283.9182,24169.0
2020-07-15 11:25:00,306.36,308.23,306.07,307.96,26065.0,283.7885,285.5207,283.5199,285.2706,26065.0
2020-07-15 11:30:00,307.95,307.97,306.2,306.2,21345.0,285.2613,285.2799,283.6403,283.6403,21345.0
2020-07-15 11:35:00,306.0,306.63,304.89,304.99,23119.0,283.455,284.0386,282.4268,282.5194,23119.0
2020-07-15 11:40:00,304.9,306.84,304.83,305.82,25395.0,282.4361,284.2331,282.3712,283.2883,25395.0
2020-07-15 11:45:00,305.82,305.82,304.13,304.13,16994.0,283.2883,283.2883,281.7228,281.7228,16994.0
2020-07-15 11:50:00,304.09,304.29,303.51,303.76,37737.0,281.6857,281.871,281.1485,281.38,37737.0
2020-07-15 11:55:00,303.75,303.83,303.26,303.32,17418.0,281.3708,281.4449,280.9169,280.9725,17418.0
2020-07-15 12:00:00,303.38,303.75,302.94,303.55,20973.0,281.028,281.3708,280.6205,281.1855,20973.0
2020-07-15 12:05:00,303.73,303.84,303.34,303.64,26154.0,281.3523,281.4542,280.991,281.2689,26154.0
2020-07-15 12:10:00,303.41,303.41,302.38,303.13,24280.0,281.0558,281.0558,280.1017,280.7965,24280.0
2020-07-15 12:15:00,303.32,303.35,302.73,303.1,29341.0,280.9725,281.0003,280.4259,280.7687,29341.0
2020-07-15 12:20:00,303.13,304.04,303.08,303.39,29495.0,280.7965,281.6394,280.7501,281.0373,29495.0
2020-07-15 12:25:00,303.31,303.74,303.07,303.59,31133.0,280.9632,281.3615,280.7409,281.2226,31133.0
2020-07-15 12:30:00,303.59,303.59,302.71,302.82,31076.0,281.2226,281.2226,280.4074,280.5093,31076.0
2020-07-15 12:35:00,302.8,303.25,302.39,302.51,18236.0,280.4908,280.9076,280.111,280.2221,18236.0
2020-07-15 12:40:00,302.51,302.61,301.92,302.31,32810.0,280.2221,280.3148,279.6756,280.0369,32810.0
2020-07-15 12:45:00,302.38,303.2,302.28,303.0,31499.0,280.1017,280.8613,280.0091,280.676,31499.0
2020-07-15 12:50:00,303.0,303.28,302.84,302.98,22298.0,280.676,280.9354,280.5278,280.6575,22298.0
2020-07-15 12:55:00,302.91,303.08,302.6,302.6,12586.0,280.5927,280.7501,280.3055,280.3055,12586.0
2020-07-15 13:00:00,302.58,302.65,301.51,301.67,41252.0,280.287,280.3518,279.2958,279.444,41252.0
2020-07-15 13:05:00,301.6,302.6,301.47,302.56,28086.0,279.3792,280.3055,279.2588,280.2685,28086.0
2020-07-15 13:10:00,302.54,302.74,301.34,301.56,22249.0,280.2499,280.4352,279.1383,279.3421,22249.0
2020-07-15 13:15:00,301.46,301.71,301.34,301.56,19887.0,279.2495,279.4811,279.1383,279.3421,19887.0
2020-07-15 13:20:00,301.66,301.77,301.25,301.42,17330.0,279.4348,279.5367,279.055,279.2125,17330.0
2020-07-15 13:25:00,301.37,301.61,301.12,301.61,12656.0,279.1661,279.3885,278.9346,279.3885,12656.0
2020-07-15 13:30:00,301.47,302.43,301.41,302.29,38273.0,279.2588,280.148,279.2032,280.0184,38273.0
2020-07-15 13:35:00,302.29,302.5,301.71,302.16,16681.0,280.0184,280.2129,279.4811,279.8979,16681.0
2020-07-15 13:40:00,302.0,302.2,301.94,302.07,10315.0,279.7497,279.935,279.6941,279.8146,10315.0
2020-07-15 13:45:00,302.09,302.55,300.47,300.54,81504.0,279.8331,280.2592,278.3324,278.3973,81504.0
2020-07-15 13:50:00,300.6,300.97,300.17,300.2,34610.0,278.4529,278.7956,278.0545,278.0823,34610.0
2020-07-15 13:55:00,300.2,300.28,298.66,299.32,85807.0,278.0823,278.1564,276.6558,277.2672,85807.0
2020-07-15 14:00:00,299.34,300.54,298.95,300.13,44338.0,277.2857,278.3973,276.9244,278.0175,44338.0
2020-07-15 14:05:00,300.12,300.57,299.63,300.5,38443.0,278.0082,278.4251,277.5543,278.3602,38443.0
2020-07-15 14:10:00,300.5,301.25,300.2,300.88,37705.0,278.3602,279.055,278.0823,278.7122,37705.0
2020-07-15 14:15:00,300.82,301.59,300.62,300.97,32437.0,278.6567,279.3699,278.4714,278.7956,32437.0
2020-07-15 14:20:00,300.92,301.55,300.91,301.35,20180.0,278.7493,279.3329,278.74,279.1476,20180.0
2020-07-15 14:25:00,301.36,301.92,300.95,301.42,21572.0,279.1569,279.6756,278.7771,279.2125,21572.0
2020-07-15 14:30:00,301.38,301.54,301.19,301.36,14702.0,279.1754,279.3236,278.9994,279.1569,14702.0
2020-07-15 14:35:00,301.31,301.31,300.81,300.99,15019.0,279.1106,279.1106,278.6474,278.8141,15019.0
2020-07-15 14:40:00,300.92,301.74,300.91,301.07,24040.0,278.7493,279.5089,278.74,278.8882,24040.0
2020-07-15 14:45:00,301.13,301.13,300.77,300.77,17440.0,278.9438,278.9438,278.6103,278.6103,17440.0
2020-07-15 14:50:00,300.62,300.65,299.84,299.97,30268.0,278.4714,278.4992,277.7489,277.8693,30268.0
2020-07-15 14:55:00,300.0,300.31,299.96,299.99,28603.0,277.8971,278.1842,277.86,277.8878,28603.0
2020-07-15 15:00:00,300.0,301.12,299.95,300.7,31530.0,277.8971,278.9346,277.8508,278.5455,31530.0
2020-07-15 15:05:00,300.78,300.78,299.98,300.43,29440.0,278.6196,278.6196,277.8785,278.2954,29440.0
2020-07-15 15:10:00,300.43,300.57,300.02,300.17,27542.0,278.2954,278.4251,277.9156,278.0545,27542.0
2020-07-15 15:15:00,300.17,301.0,299.75,300.9,47849.0,278.0545,278.8234,277.6655,278.7308,47849.0
2020-07-15 15:20:00,300.9,301.11,300.59,300.81,26569.0,278.7308,278.9253,278.4436,278.6474,26569.0
2020-07-15 15:25:00,300.8,301.65,300.55,301.26,50051.0,278.6381,279.4255,278.4065,279.0642,50051.0
2020-07-15 15:30:00,301.26,302.61,301.25,302.54,50396.0,279.0642,280.3148,279.055,280.2499,50396.0
2020-07-15 15:35:00,302.51,303.43,302.19,302.19,64962.0,280.2221,281.0744,279.9257,279.9257,64962.0
2020-07-15 15:40:00,302.17,303.36,302.03,303.36,59530.0,279.9072,281.0095,279.7775,281.0095,59530.0
2020-07-15 15:45:00,303.36,304.5,303.1,304.34,89585.0,281.0095,282.0655,280.7687,281.9173,89585.0
2020-07-15 15:50:00,304.32,304.35,303.3,303.89,104087.0,281.8988,281.9266,280.9539,281.5005,104087.0
2020-07-15 15:55:00,304.02,304.75,303.86,304.14,182384.0,281.6209,282.2971,281.4727,281.7321,182384.0
2020-07-16 09:30:00,305.01,306.22,303.16,306.03,77032.0,282.538,283.6588,280.8243,283.4828,77032.0
2020-07-16 09:35:00,306.03,307.9,305.81,307.74,100318.0,283.4828,285.215,283.279,285.0668,100318.0
2020-07-16 09:40:00,307.8,309.98,307.42,309.75,66602.0,285.1224,287.1418,284.7704,286.9287,66602.0
2020-07-16 09:45:00,309.74,310.49,309.0,310.31,64306.0,286.9195,287.6142,286.234,287.4475,64306.0
2020-07-16 09:50:00,310.38,310.82,309.73,310.79,34684.0,287.5123,287.9199,286.9102,287.8921,34684.0
2020-07-16 09:55:00,310.79,310.85,308.19,308.51,62798.0,287.8921,287.9477,285.4837,285.7801,62798.0
2020-07-16 10:00:00,308.63,310.0,308.62,309.68,40268.0,285.8912,287.1603,285.882,286.8639,40268.0
2020-07-16 10:05:00,309.67,309.98,308.62,309.49,36563.0,286.8546,287.1418,285.882,286.6879,36563.0
2020-07-16 10:10:00,309.49,310.03,309.39,309.7,51727.0,286.6879,287.1881,286.5952,286.8824,51727.0
2020-07-16 10:15:00,309.52,310.04,309.51,309.98,25214.0,286.7157,287.1974,286.7064,287.1418,25214.0
2020-07-16 10:20:00,309.91,310.0,309.15,309.15,23334.0,287.0769,287.1603,286.3729,286.3729,23334.0
2020-07-16 10:25:00,309.27,309.33,308.29,308.67,30159.0,286.4841,286.5397,285.5763,285.9283,30159.0
2020-07-16 10:30:00,308.59,308.68,307.59,308.63,31937.0,285.8542,285.9376,284.9279,285.8912,31937.0
2020-07-16 10:35:00,308.71,308.83,308.0,308.44,17039.0,285.9653,286.0765,285.3077,285.7152,17039.0
2020-07-16 10:40:00,308.35,309.19,308.35,308.8,18564.0,285.6319,286.41,285.6319,286.0487,18564.0
2020-07-16 10:45:00,308.81,309.67,308.7,309.55,19707.0,286.058,286.8546,285.9561,286.7435,19707.0
2020-07-16 10:50:00,309.45,310.0,308.92,309.79,59495.0,286.6508,287.1603,286.1599,286.9658,59495.0
2020-07-16 10:55:00,309.72,309.76,308.72,309.0,18576.0,286.9009,286.938,285.9746,286.234,18576.0
2020-07-16 11:00:00,308.91,308.95,308.0,308.31,37069.0,286.1506,286.1877,285.3077,285.5948,37069.0
2020-07-16 11:05:00,308.25,308.93,308.12,308.93,34111.0,285.5392,286.1691,285.4188,286.1691,34111.0
2020-07-16 11:10:00,308.91,309.41,308.6,308.87,22235.0,286.1506,286.6138,285.8635,286.1136,22235.0
2020-07-16 11:15:00,308.87,309.02,308.11,308.86,52106.0,286.1136,286.2525,285.4096,286.1043,52106.0
2020-07-16 11:20:00,308.91,309.03,308.5,308.98,26690.0,286.1506,286.2618,285.7708,286.2155,26690.0
2020-07-16 11:25:00,308.86,309.05,308.35,308.73,42602.0,286.1043,286.2803,285.6319,285.9839,42602.0
2020-07-16 11:30:00,308.82,308.99,308.33,308.54,14234.0,286.0672,286.2247,285.6133,285.8079,14234.0
2020-07-16 11:35:00,308.61,308.86,308.28,308.4,14550.0,285.8727,286.1043,285.567,285.6782,14550.0
2020-07-16 11:40:00,308.47,308.57,307.83,307.83,22256.0,285.743,285.8357,285.1502,285.1502,22256.0
2020-07-16 11:45:00,307.78,307.97,307.44,307.64,18021.0,285.1039,285.2799,284.7889,284.9742,18021.0
2020-07-16 11:50:00,307.75,308.46,307.75,308.03,21154.0,285.0761,285.7338,285.0761,285.3354,21154.0
2020-07-16 11:55:00,307.86,308.19,307.81,308.1,25150.0,285.178,285.4837,285.1317,285.4003,25150.0
2020-07-16 12:00:00,308.01,308.08,307.25,307.88,25114.0,285.3169,285.3818,284.6129,285.1965,25114.0
2020-07-16 12:05:00,307.94,307.94,307.2,307.37,19408.0,285.2521,285.2521,284.5666,284.7241,19408.0
2020-07-16 12:10:00,307.29,307.68,307.29,307.33,27382.0,284.65,285.0112,284.65,284.687,27382.0
2020-07-16 12:15:00,307.33,307.42,306.82,307.33,22211.0,284.687,284.7704,284.2146,284.687,22211.0
2020-07-16 12:20:00,307.3,307.44,306.82,307.22,15224.0,284.6592,284.7889,284.2146,284.5851,15224.0
2020-07-16 12:25:00,307.28,307.48,306.95,307.22,11974.0,284.6407,284.826,284.335,284.5851,11974.0
2020-07-16 12:30:00,307.3,307.55,307.18,307.31,14288.0,284.6592,284.8908,284.5481,284.6685,14288.0
2020-07-16 12:35:00,307.28,307.52,306.99,307.17,13799.0,284.6407,284.863,284.3721,284.5388,13799.0
2020-07-16 12:40:00,307.14,307.83,306.68,307.22,38394.0,284.511,285.1502,284.0849,284.5851,38394.0
2020-07-16 12:45:00,307.24,307.3,306.68,306.83,14860.0,284.6037,284.6592,284.0849,284.2239,14860.0
2020-07-16 12:50:00,306.78,307.17,306.64,306.99,13230.0,284.1775,284.5388,284.0479,284.3721,13230.0
2020-07-16 12:55:00,306.99,307.02,306.51,306.63,18414.0,284.3721,284.3999,283.9274,284.0386,18414.0
2020-07-16 13:00:00,306.63,307.25,306.63,306.93,15975.0,284.0386,284.6129,284.0386,284.3165,15975.0
2020-07-16 13:05:00,306.94,307.57,306.93,307.46,36565.0,284.3258,284.9093,284.3165,284.8074,36565.0
2020-07-16 13:10:00,307.42,307.61,307.32,307.6,17499.0,284.7704,284.9464,284.6778,284.9371,17499.0
2020-07-16 13:15:00,307.63,307.85,307.09,307.24,17030.0,284.9649,285.1687,284.4647,284.6037,17030.0
2020-07-16 13:20:00,307.26,307.44,307.21,307.38,26287.0,284.6222,284.7889,284.5759,284.7333,26287.0
2020-07-16 13:25:00,307.38,307.64,307.3,307.47,19314.0,284.7333,284.9742,284.6592,284.8167,19314.0
2020-07-16 13:30:00,307.5,307.56,306.99,307.11,18226.0,284.8445,284.9001,284.3721,284.4832,18226.0
2020-07-16 13:35:00,307.06,307.7,307.04,307.53,29735.0,284.4369,285.0298,284.4184,284.8723,29735.0
2020-07-16 13:40:00,307.58,307.69,307.16,307.49,12155.0,284.9186,285.0205,284.5295,284.8352,12155.0
2020-07-16 13:45:00,307.47,307.53,307.19,307.44,18851.0,284.8167,284.8723,284.5573,284.7889,18851.0
2020-07-16 13:50:00,307.52,307.59,307.06,307.19,13684.0,284.863,284.9279,284.4369,284.5573,13684.0
2020-07-16 13:55:00,307.12,307.13,306.02,306.41,21121.0,284.4925,284.5018,283.4735,283.8348,21121.0
2020-07-16 14:00:00,306.41,306.73,306.0,306.73,27230.0,283.8348,284.1312,283.455,284.1312,27230.0
2020-07-16 14:05:00,306.73,306.93,306.4,306.62,25215.0,284.1312,284.3165,283.8255,284.0293,25215.0
2020-07-16 14:10:00,306.59,306.81,306.2,306.41,10820.0,284.0015,284.2053,283.6403,283.8348,10820.0
2020-07-16 14:15:00,306.34,306.62,306.01,306.08,14781.0,283.77,284.0293,283.4643,283.5291,14781.0
2020-07-16 14:20:00,306.19,306.43,306.19,306.22,12385.0,283.631,283.8533,283.631,283.6588,12385.0
2020-07-16 14:25:00,306.14,306.26,305.87,305.93,15102.0,283.5847,283.6959,283.3346,283.3902,15102.0
2020-07-16 14:30:00,305.92,306.24,305.59,305.65,12819.0,283.3809,283.6773,283.0752,283.1308,12819.0
2020-07-16 14:35:00,305.66,305.83,305.5,305.67,16864.0,283.1401,283.2975,282.9919,283.1493,16864.0
2020-07-16 14:40:00,305.64,306.22,305.53,305.7,22206.0,283.1215,283.6588,283.0196,283.1771,22206.0
2020-07-16 14:45:00,305.69,306.09,305.55,305.67,24653.0,283.1679,283.5384,283.0382,283.1493,24653.0
2020-07-16 14:50:00,305.72,305.77,304.96,304.96,20805.0,283.1956,283.242,282.4916,282.4916,20805.0
2020-07-16 14:55:00,304.95,305.39,304.65,304.82,24673.0,282.4824,282.89,282.2045,282.362,24673.0
2020-07-16 15:00:00,304.9,305.46,304.72,305.26,27920.0,282.4361,282.9548,282.2693,282.7695,27920.0
2020-07-16 15:05:00,305.23,305.99,305.11,305.81,89705.0,282.7417,283.4457,282.6306,283.279,89705.0
2020-07-16 15:10:00,305.85,306.94,305.85,306.64,48181.0,283.3161,284.3258,283.3161,284.0479,48181.0
2020-07-16 15:15:00,306.67,307.69,306.61,307.44,34986.0,284.0756,285.0205,284.0201,284.7889,34986.0
2020-07-16 15:20:00,307.36,307.78,307.14,307.51,33397.0,284.7148,285.1039,284.511,284.8538,33397.0
2020-07-16 15:25:00,307.56,307.78,307.01,307.67,46904.0,284.9001,285.1039,284.3906,285.002,46904.0
2020-07-16 15:30:00,307.64,307.78,307.16,307.73,44405.0,284.9742,285.1039,284.5295,285.0576,44405.0
2020-07-16 15:35:00,307.72,307.91,307.07,307.59,53716.0,285.0483,285.2243,284.4462,284.9279,53716.0
2020-07-16 15:40:00,307.59,307.73,307.29,307.31,61596.0,284.9279,285.0576,284.65,284.6685,61596.0
2020-07-16 15:45:00,307.37,307.78,307.33,307.45,97063.0,284.7241,285.1039,284.687,284.7982,97063.0
2020-07-16 15:50:00,307.45,307.46,306.56,307.0,85801.0,284.7982,284.8074,283.9738,284.3813,85801.0
2020-07-16 15:55:00,307.01,307.59,306.7,307.22,155212.0,284.3906,284.9279,284.1034,284.5851,155212.0
2020-07-17 09:30:00,309.09,309.09,307.49,307.5,216493.0,286.3174,286.3174,284.8352,284.8445,216493.0
2020-07-17 09:35:00,307.66,308.54,307.6,307.69,10743.0,284.9927,285.8079,284.9371,285.0205,10743.0
2020-07-17 09:40:00,307.63,307.96,307.0,307.22,15742.0,284.9649,285.2706,284.3813,284.5851,15742.0
2020-07-17 09:45:00,307.39,308.8,307.26,307.86,25289.0,284.7426,286.0487,284.6222,285.178,25289.0
2020-07-17 09:50:00,307.96,308.5,307.3,307.41,22732.0,285.2706,285.7708,284.6592,284.7611,22732.0
2020-07-17 09:55:00,307.48,307.75,307.02,307.44,6662.0,284.826,285.0761,284.3999,284.7889,6662.0
2020-07-17 10:00:00,307.33,307.91,306.44,306.44,30338.0,284.687,285.2243,283.8626,283.8626,30338.0
2020-07-17 10:05:00,306.45,306.73,306.25,306.35,10816.0,283.8719,284.1312,283.6866,283.7792,10816.0
2020-07-17 10:10:00,306.36,307.37,306.25,307.16,12976.0,283.7885,284.7241,283.6866,284.5295,12976.0
2020-07-17 10:15:00,307.15,308.39,307.15,307.92,16118.0,284.5203,285.6689,284.5203,285.2336,16118.0
2020-07-17 10:20:00,307.92,308.89,307.8,308.59,25673.0,285.2336,286.1321,285.1224,285.8542,25673.0
2020-07-17 10:25:00,308.54,309.42,308.54,309.42,33472.0,285.8079,286.623,285.8079,286.623,33472.0
2020-07-17 10:30:00,309.3,309.37,308.44,309.07,16197.0,286.5119,286.5767,285.7152,286.2988,16197.0
2020-07-17 10:35:00,309.11,310.54,309.11,310.52,37765.0,286.3359,287.6605,286.3359,287.642,37765.0
2020-07-17 10:40:00,310.38,310.97,310.11,310.18,21878.0,287.5123,288.0588,287.2622,287.327,21878.0
2020-07-17 10:45:00,310.16,310.35,309.62,309.62,15873.0,287.3085,287.4845,286.8083,286.8083,15873.0
2020-07-17 10:50:00,309.57,309.87,309.1,309.16,22258.0,286.762,287.0399,286.3266,286.3822,22258.0
2020-07-17 10:55:00,309.14,309.44,309.02,309.35,20714.0,286.3637,286.6416,286.2525,286.5582,20714.0
2020-07-17 11:00:00,309.39,309.61,309.1,309.1,10848.0,286.5952,286.799,286.3266,286.3266,10848.0
2020-07-17 11:05:00,309.11,309.26,308.74,308.98,15113.0,286.3359,286.4748,285.9931,286.2155,15113.0
2020-07-17 11:10:00,309.01,309.04,308.21,308.32,15683.0,286.2432,286.271,285.5022,285.6041,15683.0
2020-07-17 11:15:00,308.34,308.5,307.89,308.01,14971.0,285.6226,285.7708,285.2058,285.3169,14971.0
2020-07-17 11:20:00,308.06,308.13,307.71,308.01,11351.0,285.3632,285.4281,285.039,285.3169,11351.0
2020-07-17 11:25:00,307.96,308.04,307.71,307.97,14415.0,285.2706,285.3447,285.039,285.2799,14415.0
2020-07-17 11:30:00,308.01,308.05,307.15,307.16,16071.0,285.3169,285.354,284.5203,284.5295,16071.0
2020-07-17 11:35:00,307.21,308.0,307.05,307.96,22190.0,284.5759,285.3077,284.4277,285.2706,22190.0
2020-07-17 11:40:00,307.91,308.11,307.46,307.74,14936.0,285.2243,285.4096,284.8074,285.0668,14936.0
2020-07-17 11:45:00,307.69,307.71,307.43,307.54,14331.0,285.0205,285.039,284.7797,284.8816,14331.0
2020-07-17 11:50:00,307.44,308.19,307.4,308.06,16344.0,284.7889,285.4837,284.7519,285.3632,16344.0
2020-07-17 11:55:00,308.04,308.19,307.81,308.09,47003.0,285.3447,285.4837,285.1317,285.391,47003.0
2020-07-17 12:00:00,308.07,308.15,307.65,307.93,14856.0,285.3725,285.4466,284.9834,285.2428,14856.0
2020-07-17 12:05:00,307.94,308.11,307.6,307.61,10896.0,285.2521,285.4096,284.9371,284.9464,10896.0
2020-07-17 12:10:00,307.73,307.78,307.46,307.75,16757.0,285.0576,285.1039,284.8074,285.0761,16757.0
2020-07-17 12:15:00,307.74,308.49,307.74,308.3,18014.0,285.0668,285.7616,285.0668,285.5856,18014.0
2020-07-17 12:20:00,308.18,308.42,307.97,308.06,13441.0,285.4744,285.6967,285.2799,285.3632,13441.0
2020-07-17 12:25:00,307.99,308.25,307.67,307.67,17705.0,285.2984,285.5392,285.002,285.002,17705.0
2020-07-17 12:30:00,307.71,307.76,307.5,307.74,6518.0,285.039,285.0853,284.8445,285.0668,6518.0
2020-07-17 12:35:00,307.74,307.99,307.73,307.93,8167.0,285.0668,285.2984,285.0576,285.2428,8167.0
2020-07-17 12:40:00,307.9,307.91,307.71,307.78,5220.0,285.215,285.2243,285.039,285.1039,5220.0
2020-07-17 12:45:00,307.83,308.26,307.83,308.2,7889.0,285.1502,285.5485,285.1502,285.4929,7889.0
2020-07-17 12:50:00,308.14,308.16,307.78,307.85,7952.0,285.4373,285.4559,285.1039,285.1687,7952.0
2020-07-17 12:55:00,307.87,308.07,307.76,307.76,7905.0,285.1872,285.3725,285.0853,285.0853,7905.0
2020-07-17 13:00:00,307.75,307.84,307.61,307.78,9230.0,285.0761,285.1594,284.9464,285.1039,9230.0
2020-07-17 13:05:00,307.84,308.03,307.82,307.87,7984.0,285.1594,285.3354,285.1409,285.1872,7984.0
2020-07-17 13:10:00,307.89,307.94,307.48,307.55,8695.0,285.2058,285.2521,284.826,284.8908,8695.0
2020-07-17 13:15:00,307.56,307.64,306.83,307.08,18315.0,284.9001,284.9742,284.2239,284.4554,18315.0
2020-07-17 13:20:00,307.06,307.75,306.99,307.59,11468.0,284.4369,285.0761,284.3721,284.9279,11468.0
2020-07-17 13:25:00,307.62,307.93,307.45,307.81,16529.0,284.9557,285.2428,284.7982,285.1317,16529.0
2020-07-17 13:30:00,307.9,308.01,307.71,307.71,15577.0,285.215,285.3169,285.039,285.039,15577.0
2020-07-17 13:35:00,307.78,307.94,307.5,307.56,24648.0,285.1039,285.2521,284.8445,284.9001,24648.0
2020-07-17 13:40:00,307.57,308.02,307.44,308.02,14268.0,284.9093,285.3262,284.7889,285.3262,14268.0
2020-07-17 13:45:00,308.0,308.17,307.95,308.17,10911.0,285.3077,285.4651,285.2613,285.4651,10911.0
2020-07-17 13:50:00,308.15,308.25,307.99,308.21,9839.0,285.4466,285.5392,285.2984,285.5022,9839.0
2020-07-17 13:55:00,308.11,308.15,307.77,307.97,12351.0,285.4096,285.4466,285.0946,285.2799,12351.0
2020-07-17 14:00:00,307.99,308.23,307.95,308.16,16097.0,285.2984,285.5207,285.2613,285.4559,16097.0
2020-07-17 14:05:00,308.09,308.26,307.88,308.19,11594.0,285.391,285.5485,285.1965,285.4837,11594.0
2020-07-17 14:10:00,308.19,308.41,308.06,308.21,12468.0,285.4837,285.6875,285.3632,285.5022,12468.0
2020-07-17 14:15:00,308.26,308.36,308.08,308.32,13433.0,285.5485,285.6411,285.3818,285.6041,13433.0
2020-07-17 14:20:00,308.26,308.32,307.96,307.97,10410.0,285.5485,285.6041,285.2706,285.2799,10410.0
2020-07-17 14:25:00,308.04,308.22,307.96,308.15,16452.0,285.3447,285.5115,285.2706,285.4466,16452.0
2020-07-17 14:30:00,308.13,308.13,307.72,307.74,11436.0,285.4281,285.4281,285.0483,285.0668,11436.0
2020-07-17 14:35:00,307.74,307.75,307.53,307.55,8452.0,285.0668,285.0761,284.8723,284.8908,8452.0
2020-07-17 14:40:00,307.53,307.68,307.13,307.18,21270.0,284.8723,285.0112,284.5018,284.5481,21270.0
2020-07-17 14:45:00,307.11,307.42,307.05,307.18,14230.0,284.4832,284.7704,284.4277,284.5481,14230.0
2020-07-17 14:50:00,307.15,307.81,307.08,307.75,14394.0,284.5203,285.1317,284.4554,285.0761,14394.0
2020-07-17 14:55:00,307.76,307.77,307.35,307.36,9229.0,285.0853,285.0946,284.7055,284.7148,9229.0
2020-07-17 15:00:00,307.36,307.45,307.06,307.06,14294.0,284.7148,284.7982,284.4369,284.4369,14294.0
2020-07-17 15:05:00,307.1,307.63,306.89,307.13,19586.0,284.474,284.9649,284.2794,284.5018,19586.0
2020-07-17 15:10:00,307.08,307.08,306.65,306.65,15843.0,284.4554,284.4554,284.0571,284.0571,15843.0
2020-07-17 15:15:00,306.63,306.85,306.39,306.79,15697.0,284.0386,284.2424,283.8163,284.1868,15697.0
2020-07-17 15:20:00,306.77,307.29,306.44,307.17,20578.0,284.1683,284.65,283.8626,284.5388,20578.0
2020-07-17 15:25:00,307.25,307.38,307.08,307.26,18324.0,284.6129,284.7333,284.4554,284.6222,18324.0
2020-07-17 15:30:00,307.24,307.72,307.05,307.64,29734.0,284.6037,285.0483,284.4277,284.9742,29734.0
2020-07-17 15:35:00,307.68,307.92,307.41,307.8,36205.0,285.0112,285.2336,284.7611,285.1224,36205.0
2020-07-17 15:40:00,307.81,307.83,307.42,307.66,25380.0,285.1317,285.1502,284.7704,284.9927,25380.0
2020-07-17 15:45:00,307.58,307.65,307.02,307.06,34644.0,284.9186,284.9834,284.3999,284.4369,34644.0
2020-07-17 15:50:00,307.19,307.55,306.31,306.72,84913.0,284.5573,284.8908,283.7422,284.122,84913.0
2020-07-17 15:55:00,306.72,307.63,306.47,306.51,123584.0,284.122,284.9649,283.8904,283.9274,123584.0
2020-07-20 09:30:00,306.79,308.6,306.25,307.68,69830.0,284.1868,285.8635,283.6866,285.0112,69830.0
2020-07-20 09:35:00,307.7,307.87,306.25,307.4,40561.0,285.0298,285.1872,283.6866,284.7519,40561.0
2020-07-20 09:40:00,307.44,307.52,305.87,306.18,32920.0,284.7889,284.863,283.3346,283.6218,32920.0
2020-07-20 09:45:00,306.02,306.02,304.01,304.01,28868.0,283.4735,283.4735,281.6116,281.6116,28868.0
2020-07-20 09:50:00,304.3,304.83,303.69,303.7,24739.0,281.8803,282.3712,281.3152,281.3245,24739.0
2020-07-20 09:55:00,303.72,303.76,302.46,302.57,33136.0,281.343,281.38,280.1758,280.2777,33136.0
2020-07-20 10:00:00,302.58,303.25,302.38,302.86,22365.0,280.287,280.9076,280.1017,280.5464,22365.0
2020-07-20 10:05:00,302.87,303.49,302.42,303.37,31791.0,280.5556,281.1299,280.1388,281.0188,31791.0
2020-07-20 10:10:00,303.45,303.7,303.18,303.4,14332.0,281.0929,281.3245,280.8428,281.0466,14332.0
2020-07-20 10:15:00,303.42,303.76,303.29,303.69,12292.0,281.0651,281.38,280.9447,281.3152,12292.0
2020-07-20 10:20:00,303.79,303.84,303.38,303.54,12483.0,281.4078,281.4542,281.028,281.1763,12483.0
2020-07-20 10:25:00,303.58,304.0,303.07,303.28,25121.0,281.2133,281.6024,280.7409,280.9354,25121.0
2020-07-20 10:30:00,303.28,304.13,303.11,304.13,19989.0,280.9354,281.7228,280.7779,281.7228,19989.0
2020-07-20 10:35:00,304.2,304.46,303.97,304.27,9686.0,281.7876,282.0285,281.5746,281.8525,9686.0
2020-07-20 10:40:00,304.22,304.48,303.99,304.29,12194.0,281.8062,282.047,281.5931,281.871,12194.0
2020-07-20 10:45:00,304.24,304.48,304.17,304.36,12452.0,281.8247,282.047,281.7598,281.9358,12452.0
2020-07-20 10:50:00,304.32,304.37,304.06,304.29,19435.0,281.8988,281.9451,281.6579,281.871,19435.0
2020-07-20 10:55:00,304.35,304.5,304.18,304.23,16987.0,281.9266,282.0655,281.7691,281.8154,16987.0
2020-07-20 11:00:00,304.22,304.5,304.05,304.41,21997.0,281.8062,282.0655,281.6487,281.9822,21997.0
2020-07-20 11:05:00,304.38,304.69,304.22,304.58,6180.0,281.9544,282.2415,281.8062,282.1396,6180.0
2020-07-20 11:10:00,304.46,304.79,304.12,304.12,7308.0,282.0285,282.3342,281.7135,281.7135,7308.0
2020-07-20 11:15:00,304.11,304.2,303.92,304.14,24362.0,281.7043,281.7876,281.5283,281.7321,24362.0
2020-07-20 11:20:00,304.13,304.13,303.61,303.68,13004.0,281.7228,281.7228,281.2411,281.3059,13004.0
2020-07-20 11:25:00,303.65,303.88,303.48,303.83,14496.0,281.2782,281.4912,281.1207,281.4449,14496.0
2020-07-20 11:30:00,303.8,303.86,303.52,303.8,10586.0,281.4171,281.4727,281.1577,281.4171,10586.0
2020-07-20 11:35:00,303.81,303.84,303.52,303.68,9697.0,281.4264,281.4542,281.1577,281.3059,9697.0
2020-07-20 11:40:00,303.81,303.82,303.51,303.8,10009.0,281.4264,281.4356,281.1485,281.4171,10009.0
2020-07-20 11:45:00,303.67,303.89,303.38,303.89,15051.0,281.2967,281.5005,281.028,281.5005,15051.0
2020-07-20 11:50:00,303.87,304.04,303.43,303.74,6511.0,281.4819,281.6394,281.0744,281.3615,6511.0
2020-07-20 11:55:00,303.82,303.97,303.43,303.52,14845.0,281.4356,281.5746,281.0744,281.1577,14845.0
2020-07-20 12:00:00,303.62,303.82,303.4,303.47,24861.0,281.2504,281.4356,281.0466,281.1114,24861.0
2020-07-20 12:05:00,303.5,303.75,303.42,303.58,11401.0,281.1392,281.3708,281.0651,281.2133,11401.0
2020-07-20 12:10:00,303.62,303.84,303.61,303.81,4892.0,281.2504,281.4542,281.2411,281.4264,4892.0
2020-07-20 12:15:00,303.75,304.08,303.7,304.08,5412.0,281.3708,281.6765,281.3245,281.6765,5412.0
2020-07-20 12:20:00,304.09,304.16,303.87,304.0,14018.0,281.6857,281.7506,281.4819,281.6024,14018.0
2020-07-20 12:25:00,303.95,304.31,303.88,303.99,16786.0,281.556,281.8895,281.4912,281.5931,16786.0
2020-07-20 12:30:00,303.99,304.46,303.98,304.46,7800.0,281.5931,282.0285,281.5838,282.0285,7800.0
2020-07-20 12:35:00,304.5,304.54,304.31,304.31,7188.0,282.0655,282.1026,281.8895,281.8895,7188.0
2020-07-20 12:40:00,304.27,304.27,303.85,303.89,9056.0,281.8525,281.8525,281.4634,281.5005,9056.0
2020-07-20 12:45:00,303.86,304.04,303.86,303.97,10612.0,281.4727,281.6394,281.4727,281.5746,10612.0
2020-07-20 12:50:00,303.96,304.32,303.96,304.32,4625.0,281.5653,281.8988,281.5653,281.8988,4625.0
2020-07-20 12:55:00,304.26,304.26,304.0,304.1,10455.0,281.8432,281.8432,281.6024,281.695,10455.0
2020-07-20 13:00:00,304.05,304.23,303.82,304.03,14123.0,281.6487,281.8154,281.4356,281.6302,14123.0
2020-07-20 13:05:00,303.99,304.05,303.55,303.92,11390.0,281.5931,281.6487,281.1855,281.5283,11390.0
2020-07-20 13:10:00,303.97,304.02,303.72,303.8,13676.0,281.5746,281.6209,281.343,281.4171,13676.0
2020-07-20 13:15:00,303.79,304.02,303.72,303.95,7263.0,281.4078,281.6209,281.343,281.556,7263.0
2020-07-20 13:20:00,303.97,304.13,303.85,303.89,9512.0,281.5746,281.7228,281.4634,281.5005,9512.0
2020-07-20 13:25:00,303.89,304.04,303.72,304.04,6902.0,281.5005,281.6394,281.343,281.6394,6902.0
2020-07-20 13:30:00,304.08,304.09,303.73,303.76,10328.0,281.6765,281.6857,281.3523,281.38,10328.0
2020-07-20 13:35:00,303.76,303.79,303.48,303.64,17585.0,281.38,281.4078,281.1207,281.2689,17585.0
2020-07-20 13:40:00,303.69,304.35,303.69,304.31,19050.0,281.3152,281.9266,281.3152,281.8895,19050.0
2020-07-20 13:45:00,304.34,304.39,304.19,304.39,7544.0,281.9173,281.9636,281.7784,281.9636,7544.0
2020-07-20 13:50:00,304.27,304.6,304.23,304.48,8909.0,281.8525,282.1582,281.8154,282.047,8909.0
2020-07-20 13:55:00,304.48,305.02,304.46,304.95,11872.0,282.047,282.5472,282.0285,282.4824,11872.0
2020-07-20 14:00:00,304.92,304.94,304.23,304.23,10887.0,282.4546,282.4731,281.8154,281.8154,10887.0
2020-07-20 14:05:00,304.26,304.52,304.13,304.19,10154.0,281.8432,282.0841,281.7228,281.7784,10154.0
2020-07-20 14:10:00,304.21,304.39,304.12,304.2,5250.0,281.7969,281.9636,281.7135,281.7876,5250.0
2020-07-20 14:15:00,304.28,304.75,304.28,304.6,7266.0,281.8617,282.2971,281.8617,282.1582,7266.0
2020-07-20 14:20:00,304.55,304.61,304.2,304.24,5087.0,282.1118,282.1674,281.7876,281.8247,5087.0
2020-07-20 14:25:00,304.35,304.36,304.18,304.23,7739.0,281.9266,281.9358,281.7691,281.8154,7739.0
2020-07-20 14:30:00,304.19,304.35,304.07,304.15,6064.0,281.7784,281.9266,281.6672,281.7413,6064.0
2020-07-20 14:35:00,304.13,304.14,303.76,303.83,8921.0,281.7228,281.7321,281.38,281.4449,8921.0
2020-07-20 14:40:00,303.83,304.05,303.75,303.8,13065.0,281.4449,281.6487,281.3708,281.4171,13065.0
2020-07-20 14:45:00,303.8,303.96,303.69,303.75,13241.0,281.4171,281.5653,281.3152,281.3708,13241.0
2020-07-20 14:50:00,303.84,303.87,303.47,303.57,14414.0,281.4542,281.4819,281.1114,281.204,14414.0
2020-07-20 14:55:00,303.65,303.84,303.64,303.76,25663.0,281.2782,281.4542,281.2689,281.38,25663.0
2020-07-20 15:00:00,303.75,304.27,303.72,304.23,13514.0,281.3708,281.8525,281.343,281.8154,13514.0
2020-07-20 15:05:00,304.23,304.58,304.05,304.34,23347.0,281.8154,282.1396,281.6487,281.9173,23347.0
2020-07-20 15:10:00,304.36,304.37,304.02,304.02,10744.0,281.9358,281.9451,281.6209,281.6209,10744.0
2020-07-20 15:15:00,304.01,304.54,303.94,304.5,17017.0,281.6116,282.1026,281.5468,282.0655,17017.0
2020-07-20 15:20:00,304.49,304.71,304.42,304.69,11528.0,282.0563,282.2601,281.9914,282.2415,11528.0
2020-07-20 15:25:00,304.69,304.91,304.67,304.71,16822.0,282.2415,282.4453,282.223,282.2601,16822.0
2020-07-20 15:30:00,304.73,305.39,304.64,305.37,19849.0,282.2786,282.89,282.1952,282.8714,19849.0
2020-07-20 15:35:00,305.35,305.78,305.31,305.69,27670.0,282.8529,283.2512,282.8158,283.1679,27670.0
2020-07-20 15:40:00,305.67,305.73,305.45,305.62,45051.0,283.1493,283.2049,282.9455,283.103,45051.0
2020-07-20 15:45:00,305.62,305.63,304.56,304.77,26953.0,283.103,283.1123,282.1211,282.3156,26953.0
2020-07-20 15:50:00,304.78,304.99,304.2,304.21,43295.0,282.3249,282.5194,281.7876,281.7969,43295.0
2020-07-20 15:55:00,304.28,304.29,303.3,303.35,139737.0,281.8617,281.871,280.9539,281.0003,139737.0
2020-07-21 09:30:00,305.03,305.61,303.51,304.27,71987.0,282.5565,283.0937,281.1485,281.8525,71987.0
2020-07-21 09:35:00,304.11,306.2,303.93,306.08,33255.0,281.7043,283.6403,281.5375,283.5291,33255.0
2020-07-21 09:40:00,306.16,306.17,305.1,305.58,15564.0,283.6032,283.6125,282.6213,283.066,15564.0
2020-07-21 09:45:00,305.63,306.39,305.52,306.25,11445.0,283.1123,283.8163,283.0104,283.6866,11445.0
2020-07-21 09:50:00,306.24,306.47,305.94,306.24,19772.0,283.6773,283.8904,283.3994,283.6773,19772.0
2020-07-21 09:55:00,306.21,306.21,305.02,305.08,12304.0,283.6495,283.6495,282.5472,282.6028,12304.0
2020-07-21 10:00:00,305.24,305.51,304.61,305.47,35065.0,282.751,283.0011,282.1674,282.9641,35065.0
2020-07-21 10:05:00,305.37,306.0,305.37,305.87,17013.0,282.8714,283.455,282.8714,283.3346,17013.0
2020-07-21 10:10:00,305.89,305.97,305.7,305.82,8029.0,283.3531,283.4272,283.1771,283.2883,8029.0
2020-07-21 10:15:00,305.72,306.5,305.66,306.44,24050.0,283.1956,283.9182,283.1401,283.8626,24050.0
2020-07-21 10:20:00,306.5,306.8,306.32,306.33,18431.0,283.9182,284.1961,283.7514,283.7607,18431.0
2020-07-21 10:25:00,306.14,306.17,305.01,305.03,14544.0,283.5847,283.6125,282.538,282.5565,14544.0
2020-07-21 10:30:00,305.07,305.75,304.65,305.74,12647.0,282.5935,283.2234,282.2045,283.2142,12647.0
2020-07-21 10:35:00,305.74,306.0,305.67,305.76,8373.0,283.2142,283.455,283.1493,283.2327,8373.0
2020-07-21 10:40:00,305.62,305.74,305.09,305.15,10972.0,283.103,283.2142,282.6121,282.6676,10972.0
2020-07-21 10:45:00,305.19,305.8,305.0,305.79,9986.0,282.7047,283.2697,282.5287,283.2605,9986.0
2020-07-21 10:50:00,305.74,306.3,305.67,306.26,15510.0,283.2142,283.7329,283.1493,283.6959,15510.0
2020-07-21 10:55:00,306.25,306.63,306.19,306.57,11545.0,283.6866,284.0386,283.631,283.983,11545.0
2020-07-21 11:00:00,306.58,307.0,306.54,306.77,19769.0,283.9923,284.3813,283.9552,284.1683,19769.0
2020-07-21 11:05:00,306.71,306.74,305.99,306.2,11658.0,284.1127,284.1405,283.4457,283.6403,11658.0
2020-07-21 11:10:00,306.22,306.36,305.72,306.23,12868.0,283.6588,283.7885,283.1956,283.6681,12868.0
2020-07-21 11:15:00,306.2,306.83,306.09,306.73,10143.0,283.6403,284.2239,283.5384,284.1312,10143.0
2020-07-21 11:20:00,306.66,306.96,306.61,306.68,12208.0,284.0664,284.3443,284.0201,284.0849,12208.0
2020-07-21 11:25:00,306.69,306.69,305.6,305.65,15526.0,284.0942,284.0942,283.0845,283.1308,15526.0
2020-07-21 11:30:00,305.73,305.74,305.06,305.53,11951.0,283.2049,283.2142,282.5843,283.0196,11951.0
2020-07-21 11:35:00,305.61,305.71,305.08,305.42,20297.0,283.0937,283.1864,282.6028,282.9177,20297.0
2020-07-21 11:40:00,305.5,306.33,305.5,306.33,15773.0,282.9919,283.7607,282.9919,283.7607,15773.0
2020-07-21 11:45:00,306.38,306.5,305.89,305.95,7466.0,283.807,283.9182,283.3531,283.4087,7466.0
2020-07-21 11:50:00,305.96,306.02,305.69,305.82,6813.0,283.418,283.4735,283.1679,283.2883,6813.0
2020-07-21 11:55:00,305.66,306.14,305.42,305.96,10062.0,283.1401,283.5847,282.9177,283.418,10062.0
2020-07-21 12:00:00,305.94,306.11,305.68,305.79,9733.0,283.3994,283.5569,283.1586,283.2605,9733.0
2020-07-21 12:05:00,305.84,305.93,305.64,305.69,5968.0,283.3068,283.3902,283.1215,283.1679,5968.0
2020-07-21 12:10:00,305.67,305.81,305.35,305.56,6020.0,283.1493,283.279,282.8529,283.0474,6020.0
2020-07-21 12:15:00,305.56,305.83,305.55,305.66,10109.0,283.0474,283.2975,283.0382,283.1401,10109.0
2020-07-21 12:20:00,305.66,305.93,305.58,305.74,8483.0,283.1401,283.3902,283.066,283.2142,8483.0
2020-07-21 12:25:00,305.73,306.4,305.72,306.34,13553.0,283.2049,283.8255,283.1956,283.77,13553.0
2020-07-21 12:30:00,306.27,306.45,306.1,306.37,9726.0,283.7051,283.8719,283.5476,283.7978,9726.0
2020-07-21 12:35:00,306.36,306.58,306.3,306.3,15242.0,283.7885,283.9923,283.7329,283.7329,15242.0
2020-07-21 12:40:00,306.27,306.88,306.25,306.85,10591.0,283.7051,284.2702,283.6866,284.2424,10591.0
2020-07-21 12:45:00,306.77,306.77,306.33,306.44,6483.0,284.1683,284.1683,283.7607,283.8626,6483.0
2020-07-21 12:50:00,306.39,306.63,306.22,306.45,7863.0,283.8163,284.0386,283.6588,283.8719,7863.0
2020-07-21 12:55:00,306.52,306.78,306.45,306.68,6266.0,283.9367,284.1775,283.8719,284.0849,6266.0
2020-07-21 13:00:00,306.68,306.73,306.4,306.46,8118.0,284.0849,284.1312,283.8255,283.8811,8118.0
2020-07-21 13:05:00,306.54,306.81,306.48,306.76,7524.0,283.9552,284.2053,283.8996,284.159,7524.0
2020-07-21 13:10:00,306.78,306.85,306.56,306.56,9709.0,284.1775,284.2424,283.9738,283.9738,9709.0
2020-07-21 13:15:00,306.6,306.83,306.44,306.61,8937.0,284.0108,284.2239,283.8626,284.0201,8937.0
2020-07-21 13:20:00,306.7,306.78,306.14,306.22,9278.0,284.1034,284.1775,283.5847,283.6588,9278.0
2020-07-21 13:25:00,306.21,306.52,306.12,306.27,9038.0,283.6495,283.9367,283.5662,283.7051,9038.0
2020-07-21 13:30:00,306.22,306.38,306.12,306.38,6175.0,283.6588,283.807,283.5662,283.807,6175.0
2020-07-21 13:35:00,306.37,306.51,306.06,306.51,9757.0,283.7978,283.9274,283.5106,283.9274,9757.0
2020-07-21 13:40:00,306.49,306.58,306.0,306.06,9956.0,283.9089,283.9923,283.455,283.5106,9956.0
2020-07-21 13:45:00,306.12,306.24,305.98,306.06,6751.0,283.5662,283.6773,283.4365,283.5106,6751.0
2020-07-21 13:50:00,306.02,306.04,305.4,305.41,8342.0,283.4735,283.4921,282.8992,282.9085,8342.0
2020-07-21 13:55:00,305.48,305.48,305.27,305.27,14661.0,282.9733,282.9733,282.7788,282.7788,14661.0
2020-07-21 14:00:00,305.29,305.69,305.29,305.65,14866.0,282.7973,283.1679,282.7973,283.1308,14866.0
2020-07-21 14:05:00,305.66,305.86,305.27,305.46,13882.0,283.1401,283.3253,282.7788,282.9548,13882.0
2020-07-21 14:10:00,305.42,305.42,305.01,305.07,13700.0,282.9177,282.9177,282.538,282.5935,13700.0
2020-07-21 14:15:00,305.1,305.18,304.52,304.52,15596.0,282.6213,282.6954,282.0841,282.0841,15596.0
2020-07-21 14:20:00,304.57,304.95,304.51,304.95,12035.0,282.1304,282.4824,282.0748,282.4824,12035.0
2020-07-21 14:25:00,305.0,305.14,304.7,304.86,13722.0,282.5287,282.6584,282.2508,282.399,13722.0
2020-07-21 14:30:00,304.95,305.08,304.78,304.78,12493.0,282.4824,282.6028,282.3249,282.3249,12493.0
2020-07-21 14:35:00,304.82,304.86,304.61,304.77,15271.0,282.362,282.399,282.1674,282.3156,15271.0
2020-07-21 14:40:00,304.78,305.2,304.77,305.17,9248.0,282.3249,282.714,282.3156,282.6862,9248.0
2020-07-21 14:45:00,305.17,305.27,305.03,305.27,7945.0,282.6862,282.7788,282.5565,282.7788,7945.0
2020-07-21 14:50:00,305.22,305.47,305.1,305.39,10178.0,282.7325,282.9641,282.6213,282.89,10178.0
2020-07-21 14:55:00,305.37,305.41,305.0,305.0,7542.0,282.8714,282.9085,282.5287,282.5287,7542.0
2020-07-21 15:00:00,304.99,305.3,304.99,305.2,8964.0,282.5194,282.8066,282.5194,282.714,8964.0
2020-07-21 15:05:00,305.23,305.28,304.73,304.74,8934.0,282.7417,282.7881,282.2786,282.2878,8934.0
2020-07-21 15:10:00,304.72,304.82,304.01,304.01,16811.0,282.2693,282.362,281.6116,281.6116,16811.0
2020-07-21 15:15:00,304.0,304.02,303.54,303.81,14343.0,281.6024,281.6209,281.1763,281.4264,14343.0
2020-07-21 15:20:00,303.68,303.85,303.32,303.45,23113.0,281.3059,281.4634,280.9725,281.0929,23113.0
2020-07-21 15:25:00,303.48,303.94,303.26,303.38,25692.0,281.1207,281.5468,280.9169,281.028,25692.0
2020-07-21 15:30:00,303.41,303.76,303.27,303.46,22254.0,281.0558,281.38,280.9261,281.1022,22254.0
2020-07-21 15:35:00,303.51,304.05,303.46,303.79,24935.0,281.1485,281.6487,281.1022,281.4078,24935.0
2020-07-21 15:40:00,303.74,304.23,303.5,303.82,24029.0,281.3615,281.8154,281.1392,281.4356,24029.0
2020-07-21 15:45:00,303.86,304.24,303.8,304.11,27775.0,281.4727,281.8247,281.4171,281.7043,27775.0
2020-07-21 15:50:00,304.08,304.16,303.11,304.13,58902.0,281.6765,281.7506,280.7779,281.7228,58902.0
2020-07-21 15:55:00,304.11,305.28,303.91,305.24,157004.0,281.7043,282.7881,281.519,282.751,157004.0
2020-07-22 09:30:00,304.86,305.29,303.95,304.43,66369.0,282.399,282.7973,281.556,282.0007,66369.0
2020-07-22 09:35:00,304.55,305.77,304.39,305.16,11523.0,282.1118,283.242,281.9636,282.6769,11523.0
2020-07-22 09:40:00,305.23,305.76,304.49,304.5,9865.0,282.7417,283.2327,282.0563,282.0655,9865.0
2020-07-22 09:45:00,304.69,304.82,303.81,303.88,20278.0,282.2415,282.362,281.4264,281.4912,20278.0
2020-07-22 09:50:00,303.83,303.93,302.85,303.49,17759.0,281.4449,281.5375,280.5371,281.1299,17759.0
2020-07-22 09:55:00,303.4,303.64,302.51,302.63,21220.0,281.0466,281.2689,280.2221,280.3333,21220.0
2020-07-22 10:00:00,302.77,302.81,302.21,302.39,17888.0,280.463,280.5,279.9442,280.111,17888.0
2020-07-22 10:05:00,302.54,302.54,301.8,302.44,16550.0,280.2499,280.2499,279.5645,280.1573,16550.0
2020-07-22 10:10:00,302.54,302.71,302.05,302.13,8319.0,280.2499,280.4074,279.796,279.8701,8319.0
2020-07-22 10:15:00,302.15,302.78,302.12,302.63,14732.0,279.8887,280.4723,279.8609,280.3333,14732.0
2020-07-22 10:20:00,302.62,302.62,302.19,302.36,9075.0,280.324,280.324,279.9257,280.0832,9075.0
2020-07-22 10:25:00,302.3,302.79,302.01,302.62,7792.0,280.0276,280.4815,279.759,280.324,7792.0
2020-07-22 10:30:00,302.76,303.3,302.5,303.16,8624.0,280.4537,280.9539,280.2129,280.8243,8624.0
2020-07-22 10:35:00,303.03,303.05,302.62,302.69,7598.0,280.7038,280.7224,280.324,280.3889,7598.0
2020-07-22 10:40:00,302.59,302.8,302.11,302.59,9038.0,280.2962,280.4908,279.8516,280.2962,9038.0
2020-07-22 10:45:00,302.47,302.96,302.25,302.5,13751.0,280.1851,280.639,279.9813,280.2129,13751.0
2020-07-22 10:50:00,302.33,302.85,302.14,302.49,12209.0,280.0554,280.5371,279.8794,280.2036,12209.0
2020-07-22 10:55:00,302.56,303.13,302.56,303.13,14994.0,280.2685,280.7965,280.2685,280.7965,14994.0
2020-07-22 11:00:00,303.1,303.75,303.07,303.6,16521.0,280.7687,281.3708,280.7409,281.2318,16521.0
2020-07-22 11:05:00,303.65,304.28,303.52,303.57,15603.0,281.2782,281.8617,281.1577,281.204,15603.0
2020-07-22 11:10:00,303.49,303.94,303.36,303.59,12179.0,281.1299,281.5468,281.0095,281.2226,12179.0
2020-07-22 11:15:00,303.63,304.4,303.61,304.26,19828.0,281.2596,281.9729,281.2411,281.8432,19828.0
2020-07-22 11:20:00,304.28,304.78,304.27,304.59,18710.0,281.8617,282.3249,281.8525,282.1489,18710.0
2020-07-22 11:25:00,304.7,304.83,304.46,304.56,7445.0,282.2508,282.3712,282.0285,282.1211,7445.0
2020-07-22 11:30:00,304.57,304.71,304.09,304.12,8863.0,282.1304,282.2601,281.6857,281.7135,8863.0
2020-07-22 11:35:00,304.27,304.57,304.11,304.44,8344.0,281.8525,282.1304,281.7043,282.0099,8344.0
2020-07-22 11:40:00,304.54,304.64,304.47,304.63,4116.0,282.1026,282.1952,282.0377,282.1859,4116.0
2020-07-22 11:45:00,304.61,304.75,304.42,304.43,4771.0,282.1674,282.2971,281.9914,282.0007,4771.0
2020-07-22 11:50:00,304.5,304.54,304.2,304.3,5525.0,282.0655,282.1026,281.7876,281.8803,5525.0
2020-07-22 11:55:00,304.31,304.64,304.24,304.58,6977.0,281.8895,282.1952,281.8247,282.1396,6977.0
2020-07-22 12:00:00,304.67,304.79,304.19,304.25,8407.0,282.223,282.3342,281.7784,281.8339,8407.0
2020-07-22 12:05:00,304.31,305.0,304.31,304.8,10420.0,281.8895,282.5287,281.8895,282.3434,10420.0
2020-07-22 12:10:00,304.85,305.62,304.85,305.62,14619.0,282.3897,283.103,282.3897,283.103,14619.0
2020-07-22 12:15:00,305.65,305.93,305.47,305.68,9085.0,283.1308,283.3902,282.9641,283.1586,9085.0
2020-07-22 12:20:00,305.7,305.72,305.2,305.32,11363.0,283.1771,283.1956,282.714,282.8251,11363.0
2020-07-22 12:25:00,305.31,305.47,305.01,305.06,5873.0,282.8158,282.9641,282.538,282.5843,5873.0
2020-07-22 12:30:00,304.94,305.03,304.86,304.86,5693.0,282.4731,282.5565,282.399,282.399,5693.0
2020-07-22 12:35:00,305.03,305.12,304.63,304.64,8378.0,282.5565,282.6398,282.1859,282.1952,8378.0
2020-07-22 12:40:00,304.71,304.8,304.57,304.79,7850.0,282.2601,282.3434,282.1304,282.3342,7850.0
2020-07-22 12:45:00,304.86,305.15,304.83,305.15,7599.0,282.399,282.6676,282.3712,282.6676,7599.0
2020-07-22 12:50:00,305.21,305.34,304.99,305.23,5780.0,282.7232,282.8436,282.5194,282.7417,5780.0
2020-07-22 12:55:00,305.11,305.13,304.93,305.13,7328.0,282.6306,282.6491,282.4638,282.6491,7328.0
2020-07-22 13:00:00,305.21,305.47,305.09,305.47,5678.0,282.7232,282.9641,282.6121,282.9641,5678.0
2020-07-22 13:05:00,305.49,305.91,305.49,305.89,13979.0,282.9826,283.3716,282.9826,283.3531,13979.0
2020-07-22 13:10:00,305.78,306.29,305.78,306.14,10893.0,283.2512,283.7236,283.2512,283.5847,10893.0
2020-07-22 13:15:00,306.07,306.4,306.07,306.33,10037.0,283.5199,283.8255,283.5199,283.7607,10037.0
2020-07-22 13:20:00,306.31,306.39,306.18,306.18,5700.0,283.7422,283.8163,283.6218,283.6218,5700.0
2020-07-22 13:25:00,306.18,306.23,305.98,306.1,9688.0,283.6218,283.6681,283.4365,283.5476,9688.0
2020-07-22 13:30:00,306.06,306.07,305.52,305.63,4491.0,283.5106,283.5199,283.0104,283.1123,4491.0
2020-07-22 13:35:00,305.67,305.89,305.56,305.72,9216.0,283.1493,283.3531,283.0474,283.1956,9216.0
2020-07-22 13:40:00,305.71,305.71,305.39,305.42,3689.0,283.1864,283.1864,282.89,282.9177,3689.0
2020-07-22 13:45:00,305.48,305.48,304.74,304.98,23487.0,282.9733,282.9733,282.2878,282.5102,23487.0
2020-07-22 13:50:00,305.0,305.0,304.57,304.67,8044.0,282.5287,282.5287,282.1304,282.223,8044.0
2020-07-22 13:55:00,304.56,304.58,304.22,304.23,8656.0,282.1211,282.1396,281.8062,281.8154,8656.0
2020-07-22 14:00:00,304.26,304.81,304.26,304.59,5593.0,281.8432,282.3527,281.8432,282.1489,5593.0
2020-07-22 14:05:00,304.51,304.74,304.42,304.42,4809.0,282.0748,282.2878,281.9914,281.9914,4809.0
2020-07-22 14:10:00,304.51,304.53,304.2,304.53,6834.0,282.0748,282.0933,281.7876,282.0933,6834.0
2020-07-22 14:15:00,304.46,304.74,304.32,304.74,7525.0,282.0285,282.2878,281.8988,282.2878,7525.0
2020-07-22 14:20:00,304.74,304.86,304.56,304.7,11765.0,282.2878,282.399,282.1211,282.2508,11765.0
2020-07-22 14:25:00,304.7,305.25,304.61,305.16,13989.0,282.2508,282.7603,282.1674,282.6769,13989.0
2020-07-22 14:30:00,305.11,305.29,304.82,305.19,18514.0,282.6306,282.7973,282.362,282.7047,18514.0
2020-07-22 14:35:00,305.16,305.47,305.15,305.38,7093.0,282.6769,282.9641,282.6676,282.8807,7093.0
2020-07-22 14:40:00,305.41,305.44,305.07,305.17,7634.0,282.9085,282.9363,282.5935,282.6862,7634.0
2020-07-22 14:45:00,305.22,305.29,305.07,305.16,4275.0,282.7325,282.7973,282.5935,282.6769,4275.0
2020-07-22 14:50:00,305.26,305.32,305.11,305.24,7961.0,282.7695,282.8251,282.6306,282.751,7961.0
2020-07-22 14:55:00,305.28,305.56,305.23,305.43,9517.0,282.7881,283.0474,282.7417,282.927,9517.0
2020-07-22 15:00:00,305.52,305.65,305.23,305.4,9489.0,283.0104,283.1308,282.7417,282.8992,9489.0
2020-07-22 15:05:00,305.4,305.52,305.06,305.26,21637.0,282.8992,283.0104,282.5843,282.7695,21637.0
2020-07-22 15:10:00,305.29,305.83,305.1,305.63,21500.0,282.7973,283.2975,282.6213,283.1123,21500.0
2020-07-22 15:15:00,305.68,305.92,305.48,305.65,10893.0,283.1586,283.3809,282.9733,283.1308,10893.0
2020-07-22 15:20:00,305.75,305.91,305.55,305.6,9459.0,283.2234,283.3716,283.0382,283.0845,9459.0
2020-07-22 15:25:00,305.61,305.87,305.55,305.85,24053.0,283.0937,283.3346,283.0382,283.3161,24053.0
2020-07-22 15:30:00,305.84,306.09,305.58,305.6,15770.0,283.3068,283.5384,283.066,283.0845,15770.0
2020-07-22 15:35:00,305.63,305.95,305.37,305.76,22976.0,283.1123,283.4087,282.8714,283.2327,22976.0
2020-07-22 15:40:00,305.79,306.13,305.73,306.11,11409.0,283.2605,283.5754,283.2049,283.5569,11409.0
2020-07-22 15:45:00,306.11,306.76,306.11,306.76,24899.0,283.5569,284.159,283.5569,284.159,24899.0
2020-07-22 15:50:00,306.73,306.86,306.27,306.27,44682.0,284.1312,284.2517,283.7051,283.7051,44682.0
2020-07-22 15:55:00,306.3,306.91,306.28,306.82,64526.0,283.7329,284.298,283.7144,284.2146,64526.0
2020-07-23 09:30:00,308.2,308.29,306.09,306.22,42800.0,285.4929,285.5763,283.5384,283.6588,42800.0
2020-07-23 09:35:00,306.42,307.13,305.37,305.8,26570.0,283.8441,284.5018,282.8714,283.2697,26570.0
2020-07-23 09:40:00,305.8,306.28,304.86,306.07,19119.0,283.2697,283.7144,282.399,283.5199,19119.0
2020-07-23 09:45:00,306.13,307.85,306.13,307.71,19198.0,283.5754,285.1687,283.5754,285.039,19198.0
2020-07-23 09:50:00,307.73,308.06,307.58,307.86,10788.0,285.0576,285.3632,284.9186,285.178,10788.0
2020-07-23 09:55:00,307.81,307.89,307.21,307.7,7480.0,285.1317,285.2058,284.5759,285.0298,7480.0
2020-07-23 10:00:00,307.63,307.87,307.16,307.48,11185.0,284.9649,285.1872,284.5295,284.826,11185.0
2020-07-23 10:05:00,307.51,308.48,307.5,308.16,6933.0,284.8538,285.7523,284.8445,285.4559,6933.0
2020-07-23 10:10:00,308.01,308.02,307.25,307.86,7507.0,285.3169,285.3262,284.6129,285.178,7507.0
2020-07-23 10:15:00,307.8,308.17,307.0,307.11,8779.0,285.1224,285.4651,284.3813,284.4832,8779.0
2020-07-23 10:20:00,307.17,307.18,306.54,306.55,4837.0,284.5388,284.5481,283.9552,283.9645,4837.0
2020-07-23 10:25:00,306.48,306.84,306.31,306.69,14154.0,283.8996,284.2331,283.7422,284.0942,14154.0
2020-07-23 10:30:00,306.75,306.75,306.25,306.52,7422.0,284.1498,284.1498,283.6866,283.9367,7422.0
2020-07-23 10:35:00,306.48,306.8,306.31,306.62,10970.0,283.8996,284.1961,283.7422,284.0293,10970.0
2020-07-23 10:40:00,306.68,307.41,306.68,307.01,14829.0,284.0849,284.7611,284.0849,284.3906,14829.0
2020-07-23 10:45:00,306.96,307.05,306.26,306.77,14246.0,284.3443,284.4277,283.6959,284.1683,14246.0
2020-07-23 10:50:00,306.73,307.28,306.51,306.64,9400.0,284.1312,284.6407,283.9274,284.0479,9400.0
2020-07-23 10:55:00,306.67,306.86,306.11,306.21,6290.0,284.0756,284.2517,283.5569,283.6495,6290.0
2020-07-23 11:00:00,306.29,307.14,306.29,306.61,14558.0,283.7236,284.511,283.7236,284.0201,14558.0
2020-07-23 11:05:00,306.47,307.02,306.27,306.8,19341.0,283.8904,284.3999,283.7051,284.1961,19341.0
2020-07-23 11:10:00,306.97,307.91,306.63,307.72,7123.0,284.3535,285.2243,284.0386,285.0483,7123.0
2020-07-23 11:15:00,307.7,307.7,307.09,307.3,5851.0,285.0298,285.0298,284.4647,284.6592,5851.0
2020-07-23 11:20:00,307.41,307.91,307.24,307.78,15302.0,284.7611,285.2243,284.6037,285.1039,15302.0
2020-07-23 11:25:00,307.82,308.33,307.71,307.88,8923.0,285.1409,285.6133,285.039,285.1965,8923.0
2020-07-23 11:30:00,307.93,308.5,307.8,308.3,13660.0,285.2428,285.7708,285.1224,285.5856,13660.0
2020-07-23 11:35:00,308.15,308.27,307.73,308.25,7827.0,285.4466,285.5578,285.0576,285.5392,7827.0
2020-07-23 11:40:00,308.16,308.41,307.73,307.89,12191.0,285.4559,285.6875,285.0576,285.2058,12191.0
2020-07-23 11:45:00,307.88,308.25,307.78,307.79,9213.0,285.1965,285.5392,285.1039,285.1131,9213.0
2020-07-23 11:50:00,307.67,307.8,307.54,307.64,11240.0,285.002,285.1224,284.8816,284.9742,11240.0
2020-07-23 11:55:00,307.79,307.81,307.16,307.47,5804.0,285.1131,285.1317,284.5295,284.8167,5804.0
2020-07-23 12:00:00,307.4,307.62,306.77,306.95,7319.0,284.7519,284.9557,284.1683,284.335,7319.0
2020-07-23 12:05:00,307.06,307.22,306.53,306.62,5837.0,284.4369,284.5851,283.946,284.0293,5837.0
2020-07-23 12:10:00,306.56,306.98,306.45,306.94,6733.0,283.9738,284.3628,283.8719,284.3258,6733.0
2020-07-23 12:15:00,306.88,307.02,306.38,306.84,6046.0,284.2702,284.3999,283.807,284.2331,6046.0
2020-07-23 12:20:00,306.75,307.67,306.74,307.46,16385.0,284.1498,285.002,284.1405,284.8074,16385.0
2020-07-23 12:25:00,307.48,307.75,307.22,307.5,9768.0,284.826,285.0761,284.5851,284.8445,9768.0
2020-07-23 12:30:00,307.57,307.81,306.99,307.3,13146.0,284.9093,285.1317,284.3721,284.6592,13146.0
2020-07-23 12:35:00,307.22,307.23,306.75,307.07,7880.0,284.5851,284.5944,284.1498,284.4462,7880.0
2020-07-23 12:40:00,307.08,307.38,306.96,307.14,8025.0,284.4554,284.7333,284.3443,284.511,8025.0
2020-07-23 12:45:00,307.06,307.3,306.93,306.99,5789.0,284.4369,284.6592,284.3165,284.3721,5789.0
2020-07-23 12:50:00,306.99,307.16,306.52,306.6,14078.0,284.3721,284.5295,283.9367,284.0108,14078.0
2020-07-23 12:55:00,306.75,306.98,306.56,306.95,5354.0,284.1498,284.3628,283.9738,284.335,5354.0
2020-07-23 13:00:00,306.93,307.04,306.78,306.82,6455.0,284.3165,284.4184,284.1775,284.2146,6455.0
2020-07-23 13:05:00,306.75,306.77,306.28,306.51,6671.0,284.1498,284.1683,283.7144,283.9274,6671.0
2020-07-23 13:10:00,306.5,306.51,306.23,306.29,6679.0,283.9182,283.9274,283.6681,283.7236,6679.0
2020-07-23 13:15:00,306.24,306.4,305.88,305.88,7860.0,283.6773,283.8255,283.3439,283.3439,7860.0
2020-07-23 13:20:00,305.93,305.93,305.45,305.45,7294.0,283.3902,283.3902,282.9455,282.9455,7294.0
2020-07-23 13:25:00,305.52,305.88,305.39,305.81,8037.0,283.0104,283.3439,282.89,283.279,8037.0
2020-07-23 13:30:00,305.85,305.97,305.3,305.41,11004.0,283.3161,283.4272,282.8066,282.9085,11004.0
2020-07-23 13:35:00,305.44,305.54,305.2,305.32,6824.0,282.9363,283.0289,282.714,282.8251,6824.0
2020-07-23 13:40:00,305.36,305.6,304.63,305.07,9208.0,282.8622,283.0845,282.1859,282.5935,9208.0
2020-07-23 13:45:00,304.84,305.19,304.7,304.73,18808.0,282.3805,282.7047,282.2508,282.2786,18808.0
2020-07-23 13:50:00,304.7,305.02,304.58,304.65,19116.0,282.2508,282.5472,282.1396,282.2045,19116.0
2020-07-23 13:55:00,304.69,305.1,304.42,305.1,11760.0,282.2415,282.6213,281.9914,282.6213,11760.0
2020-07-23 14:00:00,305.0,305.12,304.36,304.56,7678.0,282.5287,282.6398,281.9358,282.1211,7678.0
2020-07-23 14:05:00,304.67,304.87,304.32,304.41,8213.0,282.223,282.4083,281.8988,281.9822,8213.0
2020-07-23 14:10:00,304.39,304.47,303.83,303.89,13379.0,281.9636,282.0377,281.4449,281.5005,13379.0
2020-07-23 14:15:00,303.8,303.83,303.02,303.46,19979.0,281.4171,281.4449,280.6946,281.1022,19979.0
2020-07-23 14:20:00,303.45,303.75,303.07,303.75,21874.0,281.0929,281.3708,280.7409,281.3708,21874.0
2020-07-23 14:25:00,303.75,303.75,303.37,303.58,8493.0,281.3708,281.3708,281.0188,281.2133,8493.0
2020-07-23 14:30:00,303.5,303.98,303.15,303.62,14287.0,281.1392,281.5838,280.815,281.2504,14287.0
2020-07-23 14:35:00,303.65,303.73,303.02,303.02,9598.0,281.2782,281.3523,280.6946,280.6946,9598.0
2020-07-23 14:40:00,303.23,304.07,303.05,304.04,5100.0,280.8891,281.6672,280.7224,281.6394,5100.0
2020-07-23 14:45:00,304.04,304.26,303.78,303.88,16459.0,281.6394,281.8432,281.3986,281.4912,16459.0
2020-07-23 14:50:00,303.92,304.13,303.81,303.88,19644.0,281.5283,281.7228,281.4264,281.4912,19644.0
2020-07-23 14:55:00,303.78,303.87,303.4,303.52,16079.0,281.3986,281.4819,281.0466,281.1577,16079.0
2020-07-23 15:00:00,303.59,303.72,303.22,303.25,17255.0,281.2226,281.343,280.8798,280.9076,17255.0
2020-07-23 15:05:00,303.25,303.4,302.26,302.31,18961.0,280.9076,281.0466,279.9906,280.0369,18961.0
2020-07-23 15:10:00,302.39,302.94,302.08,302.66,21317.0,280.111,280.6205,279.8238,280.3611,21317.0
2020-07-23 15:15:00,302.6,302.92,302.58,302.84,12022.0,280.3055,280.6019,280.287,280.5278,12022.0
2020-07-23 15:20:00,302.82,302.91,302.24,302.24,22848.0,280.5093,280.5927,279.972,279.972,22848.0
2020-07-23 15:25:00,302.23,302.89,302.08,302.33,12201.0,279.9628,280.5741,279.8238,280.0554,12201.0
2020-07-23 15:30:00,302.33,302.99,302.0,302.83,48730.0,280.0554,280.6668,279.7497,280.5186,48730.0
2020-07-23 15:35:00,302.95,303.1,302.3,302.57,32759.0,280.6297,280.7687,280.0276,280.2777,32759.0
2020-07-23 15:40:00,302.5,302.76,302.21,302.25,23897.0,280.2129,280.4537,279.9442,279.9813,23897.0
2020-07-23 15:45:00,302.25,302.45,301.76,301.76,31542.0,279.9813,280.1666,279.5274,279.5274,31542.0
2020-07-23 15:50:00,301.7,302.09,301.27,302.09,43283.0,279.4718,279.8331,279.0735,279.8331,43283.0
2020-07-23 15:55:00,302.1,303.05,302.1,302.97,114000.0,279.8424,280.7224,279.8424,280.6483,114000.0
2020-07-24 09:30:00,303.83,304.28,301.06,302.59,65791.0,281.4449,281.8617,278.879,280.2962,65791.0
2020-07-24 09:35:00,302.64,302.81,299.45,299.86,39349.0,280.3426,280.5,277.3876,277.7674,39349.0
2020-07-24 09:40:00,299.84,302.03,299.84,301.34,15345.0,277.7489,279.7775,277.7489,279.1383,15345.0
2020-07-24 09:45:00,301.53,303.19,301.53,302.68,25594.0,279.3143,280.852,279.3143,280.3796,25594.0
2020-07-24 09:50:00,302.92,303.43,302.55,302.75,37580.0,280.6019,281.0744,280.2592,280.4445,37580.0
2020-07-24 09:55:00,302.69,303.42,302.58,303.33,18527.0,280.3889,281.0651,280.287,280.9817,18527.0
2020-07-24 10:00:00,303.1,303.5,302.02,302.28,20232.0,280.7687,281.1392,279.7682,280.0091,20232.0
2020-07-24 10:05:00,302.23,302.23,301.08,301.44,19231.0,279.9628,279.9628,278.8975,279.231,19231.0
2020-07-24 10:10:00,301.31,301.55,300.58,301.38,43450.0,279.1106,279.3329,278.4343,279.1754,43450.0
2020-07-24 10:15:00,301.48,301.85,301.3,301.39,19375.0,279.268,279.6108,279.1013,279.1847,19375.0
2020-07-24 10:20:00,301.5,302.48,301.46,301.53,18261.0,279.2866,280.1944,279.2495,279.3143,18261.0
2020-07-24 10:25:00,301.57,301.87,300.71,300.79,18711.0,279.3514,279.6293,278.5548,278.6289,18711.0
2020-07-24 10:30:00,300.85,300.87,299.69,300.58,26230.0,278.6844,278.703,277.6099,278.4343,26230.0
2020-07-24 10:35:00,300.61,300.92,300.27,300.4,13704.0,278.4621,278.7493,278.1472,278.2676,13704.0
2020-07-24 10:40:00,300.52,300.96,300.52,300.69,17456.0,278.3788,278.7863,278.3788,278.5362,17456.0
2020-07-24 10:45:00,300.63,300.85,299.82,300.12,19666.0,278.4807,278.6844,277.7303,278.0082,19666.0
2020-07-24 10:50:00,300.13,300.6,299.89,300.41,15175.0,278.0175,278.4529,277.7952,278.2769,15175.0
2020-07-24 10:55:00,300.41,301.26,300.17,301.21,14227.0,278.2769,279.0642,278.0545,279.0179,14227.0
2020-07-24 11:00:00,301.22,301.6,301.07,301.32,13498.0,279.0272,279.3792,278.8882,279.1198,13498.0
2020-07-24 11:05:00,301.31,301.53,301.08,301.33,14497.0,279.1106,279.3143,278.8975,279.1291,14497.0
2020-07-24 11:10:00,301.16,301.73,300.81,300.92,21599.0,278.9716,279.4996,278.6474,278.7493,21599.0
2020-07-24 11:15:00,300.95,301.27,300.81,300.91,8140.0,278.7771,279.0735,278.6474,278.74,8140.0
2020-07-24 11:20:00,300.78,300.93,300.32,300.88,10674.0,278.6196,278.7586,278.1935,278.7122,10674.0
2020-07-24 11:25:00,300.87,300.94,300.45,300.85,13685.0,278.703,278.7678,278.3139,278.6844,13685.0
2020-07-24 11:30:00,300.87,301.42,300.73,300.77,41354.0,278.703,279.2125,278.5733,278.6103,41354.0
2020-07-24 11:35:00,300.85,301.21,300.49,300.97,16989.0,278.6844,279.0179,278.351,278.7956,16989.0
2020-07-24 11:40:00,300.93,301.14,300.26,300.43,22243.0,278.7586,278.9531,278.1379,278.2954,22243.0
2020-07-24 11:45:00,300.4,300.77,300.25,300.57,10609.0,278.2676,278.6103,278.1287,278.4251,10609.0
2020-07-24 11:50:00,300.64,300.97,300.57,300.69,7336.0,278.4899,278.7956,278.4251,278.5362,7336.0
2020-07-24 11:55:00,300.61,300.61,300.28,300.48,12606.0,278.4621,278.4621,278.1564,278.3417,12606.0
2020-07-24 12:00:00,300.43,300.58,299.73,299.78,15694.0,278.2954,278.4343,277.647,277.6933,15694.0
2020-07-24 12:05:00,299.76,300.16,299.76,300.15,11002.0,277.6748,278.0453,277.6748,278.036,11002.0
2020-07-24 12:10:00,300.21,300.81,300.18,300.68,14437.0,278.0916,278.6474,278.0638,278.527,14437.0
2020-07-24 12:15:00,300.69,300.98,300.65,300.77,11627.0,278.5362,278.8049,278.4992,278.6103,11627.0
2020-07-24 12:20:00,300.73,301.22,300.6,300.86,11394.0,278.5733,279.0272,278.4529,278.6937,11394.0
2020-07-24 12:25:00,300.82,301.39,300.82,301.07,8006.0,278.6567,279.1847,278.6567,278.8882,8006.0
2020-07-24 12:30:00,301.13,301.32,301.03,301.07,10173.0,278.9438,279.1198,278.8512,278.8882,10173.0
2020-07-24 12:35:00,301.16,301.2,300.6,300.63,11080.0,278.9716,279.0087,278.4529,278.4807,11080.0
2020-07-24 12:40:00,300.63,300.67,300.31,300.62,21159.0,278.4807,278.5177,278.1842,278.4714,21159.0
2020-07-24 12:45:00,300.72,300.93,300.69,300.75,13616.0,278.564,278.7586,278.5362,278.5918,13616.0
2020-07-24 12:50:00,300.77,300.94,300.53,300.71,6012.0,278.6103,278.7678,278.388,278.5548,6012.0
2020-07-24 12:55:00,300.72,301.2,300.64,301.04,10710.0,278.564,279.0087,278.4899,278.8604,10710.0
2020-07-24 13:00:00,301.05,301.19,300.84,300.93,10065.0,278.8697,278.9994,278.6752,278.7586,10065.0
2020-07-24 13:05:00,300.91,300.91,300.1,300.36,12987.0,278.74,278.74,277.9897,278.2305,12987.0
2020-07-24 13:10:00,300.37,300.53,299.93,300.0,11360.0,278.2398,278.388,277.8322,277.8971,11360.0
2020-07-24 13:15:00,300.08,300.22,299.83,300.11,12020.0,277.9712,278.1009,277.7396,277.999,12020.0
2020-07-24 13:20:00,300.08,300.71,299.94,300.71,11136.0,277.9712,278.5548,277.8415,278.5548,11136.0
2020-07-24 13:25:00,300.76,300.94,300.55,300.74,13089.0,278.6011,278.7678,278.4065,278.5826,13089.0
2020-07-24 13:30:00,300.65,300.71,300.3,300.3,10791.0,278.4992,278.5548,278.175,278.175,10791.0
2020-07-24 13:35:00,300.37,300.49,300.23,300.45,8893.0,278.2398,278.351,278.1101,278.3139,8893.0
2020-07-24 13:40:00,300.48,300.61,300.44,300.55,9858.0,278.3417,278.4621,278.3047,278.4065,9858.0
2020-07-24 13:45:00,300.52,301.0,300.52,300.89,7282.0,278.3788,278.8234,278.3788,278.7215,7282.0
2020-07-24 13:50:00,300.88,301.0,300.82,300.88,7795.0,278.7122,278.8234,278.6567,278.7122,7795.0
2020-07-24 13:55:00,300.83,301.07,300.78,300.94,6371.0,278.6659,278.8882,278.6196,278.7678,6371.0
2020-07-24 14:00:00,300.96,301.47,300.94,301.15,17024.0,278.7863,279.2588,278.7678,278.9623,17024.0
2020-07-24 14:05:00,301.15,301.57,301.11,301.45,9200.0,278.9623,279.3514,278.9253,279.2402,9200.0
2020-07-24 14:10:00,301.49,301.68,301.19,301.44,13752.0,279.2773,279.4533,278.9994,279.231,13752.0
2020-07-24 14:15:00,301.44,301.44,301.1,301.22,10539.0,279.231,279.231,278.916,279.0272,10539.0
2020-07-24 14:20:00,301.36,301.59,301.26,301.58,7136.0,279.1569,279.3699,279.0642,279.3607,7136.0
2020-07-24 14:25:00,301.62,301.93,301.42,301.91,10972.0,279.3977,279.6849,279.2125,279.6663,10972.0
2020-07-24 14:30:00,301.86,301.92,301.48,301.57,12813.0,279.62,279.6756,279.268,279.3514,12813.0
2020-07-24 14:35:00,301.54,301.95,301.45,301.92,6490.0,279.3236,279.7034,279.2402,279.6756,6490.0
2020-07-24 14:40:00,301.82,301.89,301.54,301.6,10854.0,279.583,279.6478,279.3236,279.3792,10854.0
2020-07-24 14:45:00,301.61,301.85,301.6,301.7,9435.0,279.3885,279.6108,279.3792,279.4718,9435.0
2020-07-24 14:50:00,301.71,301.79,301.31,301.31,9861.0,279.4811,279.5552,279.1106,279.1106,9861.0
2020-07-24 14:55:00,301.34,301.49,301.13,301.25,11675.0,279.1383,279.2773,278.9438,279.055,11675.0
2020-07-24 15:00:00,301.24,301.77,301.21,301.75,11368.0,279.0457,279.5367,279.0179,279.5181,11368.0
2020-07-24 15:05:00,301.78,301.92,301.52,301.86,13582.0,279.5459,279.6756,279.3051,279.62,13582.0
2020-07-24 15:10:00,301.86,302.29,301.8,302.09,22415.0,279.62,280.0184,279.5645,279.8331,22415.0
2020-07-24 15:15:00,302.06,302.12,301.82,301.89,48187.0,279.8053,279.8609,279.583,279.6478,48187.0
2020-07-24 15:20:00,301.93,302.17,301.84,301.9,31388.0,279.6849,279.9072,279.6015,279.6571,31388.0
2020-07-24 15:25:00,301.9,301.94,300.86,301.07,26947.0,279.6571,279.6941,278.6937,278.8882,26947.0
2020-07-24 15:30:00,301.04,301.3,300.31,300.35,14144.0,278.8604,279.1013,278.1842,278.2213,14144.0
2020-07-24 15:35:00,300.34,301.43,300.34,301.25,23847.0,278.212,279.2217,278.212,279.055,23847.0
2020-07-24 15:40:00,301.28,301.49,300.87,300.94,25006.0,279.0828,279.2773,278.703,278.7678,25006.0
2020-07-24 15:45:00,300.92,301.11,300.43,300.73,26912.0,278.7493,278.9253,278.2954,278.5733,26912.0
2020-07-24 15:50:00,300.74,301.26,300.53,300.85,47641.0,278.5826,279.0642,278.388,278.6844,47641.0
2020-07-24 15:55:00,300.84,300.96,299.23,300.78,144439.0,278.6752,278.7863,277.1838,278.6196,144439.0
2020-07-27 09:30:00,298.43,301.03,297.5,300.3,118291.0,276.4427,278.8512,275.5813,278.175,118291.0
2020-07-27 09:35:00,300.18,300.7,299.32,299.91,33117.0,278.0638,278.5455,277.2672,277.8137,33117.0
2020-07-27 09:40:00,299.81,300.4,299.08,299.14,15065.0,277.7211,278.2676,277.0449,277.1004,15065.0
2020-07-27 09:45:00,299.21,300.72,299.03,300.61,8989.0,277.1653,278.564,276.9985,278.4621,8989.0
2020-07-27 09:50:00,300.37,300.94,300.12,300.53,9763.0,278.2398,278.7678,278.0082,278.388,9763.0
2020-07-27 09:55:00,300.56,301.21,300.42,301.18,6923.0,278.4158,279.0179,278.2861,278.9901,6923.0
2020-07-27 10:00:00,301.3,301.59,300.91,301.17,18449.0,279.1013,279.3699,278.74,278.9809,18449.0
2020-07-27 10:05:00,301.05,301.65,301.03,301.25,9917.0,278.8697,279.4255,278.8512,279.055,9917.0
2020-07-27 10:10:00,301.25,302.0,301.14,301.65,14605.0,279.055,279.7497,278.9531,279.4255,14605.0
2020-07-27 10:15:00,301.82,301.95,301.58,301.67,9651.0,279.583,279.7034,279.3607,279.444,9651.0
2020-07-27 10:20:00,301.73,302.13,301.56,301.82,13309.0,279.4996,279.8701,279.3421,279.583,13309.0
2020-07-27 10:25:00,301.75,301.9,301.14,301.15,4546.0,279.5181,279.6571,278.9531,278.9623,4546.0
2020-07-27 10:30:00,301.08,301.16,300.75,300.78,9533.0,278.8975,278.9716,278.5918,278.6196,9533.0
2020-07-27 10:35:00,300.74,301.11,300.57,301.01,7930.0,278.5826,278.9253,278.4251,278.8327,7930.0
2020-07-27 10:40:00,301.08,301.09,300.54,300.62,6508.0,278.8975,278.9068,278.3973,278.4714,6508.0
2020-07-27 10:45:00,300.58,300.72,300.17,300.36,6272.0,278.4343,278.564,278.0545,278.2305,6272.0
2020-07-27 10:50:00,300.41,300.53,300.23,300.3,3725.0,278.2769,278.388,278.1101,278.175,3725.0
2020-07-27 10:55:00,300.25,300.7,300.25,300.42,14166.0,278.1287,278.5455,278.1287,278.2861,14166.0
2020-07-27 11:00:00,300.39,300.43,299.47,299.89,20269.0,278.2583,278.2954,277.4061,277.7952,20269.0
2020-07-27 11:05:00,299.96,300.05,299.78,299.81,4532.0,277.86,277.9434,277.6933,277.7211,4532.0
2020-07-27 11:10:00,299.75,300.05,299.69,299.78,7219.0,277.6655,277.9434,277.6099,277.6933,7219.0
2020-07-27 11:15:00,299.7,299.93,299.52,299.74,6387.0,277.6192,277.8322,277.4524,277.6562,6387.0
2020-07-27 11:20:00,299.75,299.87,299.41,299.82,6288.0,277.6655,277.7766,277.3505,277.7303,6288.0
2020-07-27 11:25:00,299.82,299.86,299.12,299.36,9013.0,277.7303,277.7674,277.0819,277.3042,9013.0
2020-07-27 11:30:00,299.55,299.78,298.87,299.06,7342.0,277.4802,277.6933,276.8503,277.0263,7342.0
2020-07-27 11:35:00,299.01,299.04,298.56,299.04,9571.0,276.98,277.0078,276.5632,277.0078,9571.0
2020-07-27 11:40:00,298.96,299.28,298.9,299.17,11763.0,276.9337,277.2301,276.8781,277.1282,11763.0
2020-07-27 11:45:00,299.12,299.7,299.01,299.57,6017.0,277.0819,277.6192,276.98,277.4988,6017.0
2020-07-27 11:50:00,299.6,299.82,299.56,299.7,7278.0,277.5265,277.7303,277.4895,277.6192,7278.0
2020-07-27 11:55:00,299.76,299.82,299.4,299.4,10195.0,277.6748,277.7303,277.3413,277.3413,10195.0
2020-07-27 12:00:00,299.45,299.62,299.19,299.26,4855.0,277.3876,277.5451,277.1467,277.2116,4855.0
2020-07-27 12:05:00,299.21,299.55,299.07,299.25,3640.0,277.1653,277.4802,277.0356,277.2023,3640.0
2020-07-27 12:10:00,299.4,299.53,299.31,299.34,3061.0,277.3413,277.4617,277.2579,277.2857,3061.0
2020-07-27 12:15:00,299.36,299.6,299.17,299.48,4245.0,277.3042,277.5265,277.1282,277.4154,4245.0
2020-07-27 12:20:00,299.48,299.73,299.34,299.4,8256.0,277.4154,277.647,277.2857,277.3413,8256.0
2020-07-27 12:25:00,299.3,299.93,299.3,299.93,5956.0,277.2486,277.8322,277.2486,277.8322,5956.0
2020-07-27 12:30:00,299.99,300.14,299.8,299.8,9862.0,277.8878,278.0268,277.7118,277.7118,9862.0
2020-07-27 12:35:00,299.77,299.9,299.36,299.77,11920.0,277.684,277.8044,277.3042,277.684,11920.0
2020-07-27 12:40:00,299.69,300.04,299.69,299.96,3683.0,277.6099,277.9341,277.6099,277.86,3683.0
2020-07-27 12:45:00,299.99,300.26,299.98,300.21,4870.0,277.8878,278.1379,277.8785,278.0916,4870.0
2020-07-27 12:50:00,300.16,300.41,300.0,300.34,6652.0,278.0453,278.2769,277.8971,278.212,6652.0
2020-07-27 12:55:00,300.29,300.69,300.28,300.35,8138.0,278.1657,278.5362,278.1564,278.2213,8138.0
2020-07-27 13:00:00,300.4,300.43,299.99,300.09,3198.0,278.2676,278.2954,277.8878,277.9804,3198.0
2020-07-27 13:05:00,300.1,300.21,299.79,299.79,9073.0,277.9897,278.0916,277.7025,277.7025,9073.0
2020-07-27 13:10:00,299.73,299.8,299.17,299.17,6727.0,277.647,277.7118,277.1282,277.1282,6727.0
2020-07-27 13:15:00,299.16,299.32,298.96,299.0,5379.0,277.119,277.2672,276.9337,276.9707,5379.0
2020-07-27 13:20:00,298.91,299.02,298.78,299.02,10424.0,276.8874,276.9893,276.767,276.9893,10424.0
2020-07-27 13:25:00,299.06,299.41,298.92,299.41,5249.0,277.0263,277.3505,276.8966,277.3505,5249.0
2020-07-27 13:30:00,299.45,299.72,299.39,299.44,6981.0,277.3876,277.6377,277.332,277.3783,6981.0
2020-07-27 13:35:00,299.49,299.49,298.88,298.95,5007.0,277.4246,277.4246,276.8596,276.9244,5007.0
2020-07-27 13:40:00,298.92,298.92,298.05,298.22,14102.0,276.8966,276.8966,276.0907,276.2482,14102.0
2020-07-27 13:45:00,298.25,298.46,298.11,298.33,6578.0,276.276,276.4705,276.1463,276.3501,6578.0
2020-07-27 13:50:00,298.31,298.39,298.19,298.36,5318.0,276.3316,276.4057,276.2204,276.3779,5318.0
2020-07-27 13:55:00,298.36,298.8,298.35,298.71,4013.0,276.3779,276.7855,276.3686,276.7021,4013.0
2020-07-27 14:00:00,298.69,299.04,298.45,298.7,7412.0,276.6836,277.0078,276.4613,276.6929,7412.0
2020-07-27 14:05:00,298.71,298.77,298.43,298.61,5889.0,276.7021,276.7577,276.4427,276.6095,5889.0
2020-07-27 14:10:00,298.67,298.67,298.29,298.41,6565.0,276.6651,276.6651,276.3131,276.4242,6565.0
2020-07-27 14:15:00,298.42,298.44,298.04,298.16,7583.0,276.4335,276.452,276.0815,276.1926,7583.0
2020-07-27 14:20:00,298.31,298.51,298.14,298.46,3926.0,276.3316,276.5168,276.1741,276.4705,3926.0
2020-07-27 14:25:00,298.43,298.51,298.25,298.35,5364.0,276.4427,276.5168,276.276,276.3686,5364.0
2020-07-27 14:30:00,298.42,298.51,298.25,298.31,6614.0,276.4335,276.5168,276.276,276.3316,6614.0
2020-07-27 14:35:00,298.4,298.4,298.08,298.13,4833.0,276.415,276.415,276.1185,276.1648,4833.0
2020-07-27 14:40:00,298.18,298.23,298.04,298.09,6440.0,276.2112,276.2575,276.0815,276.1278,6440.0
2020-07-27 14:45:00,298.0,298.1,297.71,297.71,8437.0,276.0444,276.1371,275.7758,275.7758,8437.0
2020-07-27 14:50:00,297.77,298.07,297.47,297.55,11409.0,275.8314,276.1093,275.5535,275.6276,11409.0
2020-07-27 14:55:00,297.64,297.72,297.37,297.42,11416.0,275.7109,275.7851,275.4608,275.5072,11416.0
2020-07-27 15:00:00,297.5,297.73,297.48,297.56,11665.0,275.5813,275.7943,275.5627,275.6368,11665.0
2020-07-27 15:05:00,297.65,297.88,297.64,297.7,4642.0,275.7202,275.9333,275.7109,275.7665,4642.0
2020-07-27 15:10:00,297.69,297.94,297.54,297.66,7776.0,275.7573,275.9888,275.6183,275.7295,7776.0
2020-07-27 15:15:00,297.61,297.95,297.59,297.84,10260.0,275.6832,275.9981,275.6646,275.8962,10260.0
2020-07-27 15:20:00,297.78,298.0,297.61,297.85,13491.0,275.8406,276.0444,275.6832,275.9055,13491.0
2020-07-27 15:25:00,297.9,298.26,297.83,298.19,8134.0,275.9518,276.2853,275.8869,276.2204,8134.0
2020-07-27 15:30:00,298.26,298.62,298.25,298.58,12329.0,276.2853,276.6187,276.276,276.5817,12329.0
2020-07-27 15:35:00,298.52,298.69,298.08,298.14,13610.0,276.5261,276.6836,276.1185,276.1741,13610.0
2020-07-27 15:40:00,298.24,299.23,298.22,299.14,32333.0,276.2667,277.1838,276.2482,277.1004,32333.0
2020-07-27 15:45:00,299.11,299.53,298.97,299.53,22868.0,277.0726,277.4617,276.943,277.4617,22868.0
2020-07-27 15:50:00,299.53,299.53,298.8,298.82,24774.0,277.4617,277.4617,276.7855,276.804,24774.0
2020-07-27 15:55:00,298.82,298.88,298.26,298.6,68803.0,276.804,276.8596,276.2853,276.6002,68803.0
2020-07-28 09:30:00,297.89,298.98,297.86,298.61,57761.0,275.9425,276.9522,275.9147,276.6095,57761.0
2020-07-28 09:35:00,298.57,298.73,297.75,298.48,20461.0,276.5724,276.7206,275.8128,276.4891,20461.0
2020-07-28 09:40:00,298.37,298.59,298.04,298.55,9095.0,276.3872,276.591,276.0815,276.5539,9095.0
2020-07-28 09:45:00,298.85,299.45,298.27,298.39,22811.0,276.8318,277.3876,276.2945,276.4057,22811.0
2020-07-28 09:50:00,298.28,298.39,297.8,298.0,64958.0,276.3038,276.4057,275.8592,276.0444,64958.0
2020-07-28 09:55:00,298.0,298.0,297.26,297.32,21909.0,276.0444,276.0444,275.3589,275.4145,21909.0
2020-07-28 10:00:00,297.25,298.18,297.2,298.05,26149.0,275.3497,276.2112,275.3034,276.0907,26149.0
2020-07-28 10:05:00,298.05,299.85,297.94,299.48,16350.0,276.0907,277.7581,275.9888,277.4154,16350.0
2020-07-28 10:10:00,299.59,300.88,299.44,300.63,21127.0,277.5173,278.7122,277.3783,278.4807,21127.0
2020-07-28 10:15:00,300.78,301.18,300.53,300.98,17454.0,278.6196,278.9901,278.388,278.8049,17454.0
2020-07-28 10:20:00,300.9,301.35,300.47,300.69,15707.0,278.7308,279.1476,278.3324,278.5362,15707.0
2020-07-28 10:25:00,300.77,301.26,300.4,301.05,31320.0,278.6103,279.0642,278.2676,278.8697,31320.0
2020-07-28 10:30:00,301.25,301.4,300.71,300.71,17744.0,279.055,279.1939,278.5548,278.5548,17744.0
2020-07-28 10:35:00,300.63,301.09,300.09,300.11,22554.0,278.4807,278.9068,277.9804,277.999,22554.0
2020-07-28 10:40:00,300.07,300.19,299.85,299.88,12532.0,277.9619,278.0731,277.7581,277.7859,12532.0
2020-07-28 10:45:00,299.84,300.08,299.61,299.61,8226.0,277.7489,277.9712,277.5358,277.5358,8226.0
2020-07-28 10:50:00,299.74,299.74,299.33,299.74,13116.0,277.6562,277.6562,277.2764,277.6562,13116.0
2020-07-28 10:55:00,299.63,300.0,299.24,299.24,12654.0,277.5543,277.8971,277.1931,277.1931,12654.0
2020-07-28 11:00:00,299.17,299.31,298.68,299.11,21694.0,277.1282,277.2579,276.6743,277.0726,21694.0
2020-07-28 11:05:00,299.11,299.54,298.84,299.45,12826.0,277.0726,277.471,276.8225,277.3876,12826.0
2020-07-28 11:10:00,299.48,299.59,299.06,299.29,14162.0,277.4154,277.5173,277.0263,277.2394,14162.0
2020-07-28 11:15:00,299.21,299.66,299.16,299.66,8457.0,277.1653,277.5821,277.119,277.5821,8457.0
2020-07-28 11:20:00,299.57,299.66,299.34,299.34,6563.0,277.4988,277.5821,277.2857,277.2857,6563.0
2020-07-28 11:25:00,299.38,299.93,299.29,299.84,8528.0,277.3228,277.8322,277.2394,277.7489,8528.0
2020-07-28 11:30:00,299.79,300.0,299.61,299.91,12851.0,277.7025,277.8971,277.5358,277.8137,12851.0
2020-07-28 11:35:00,299.88,300.42,299.64,300.42,7632.0,277.7859,278.2861,277.5636,278.2861,7632.0
2020-07-28 11:40:00,300.55,300.6,300.13,300.13,7135.0,278.4065,278.4529,278.0175,278.0175,7135.0
2020-07-28 11:45:00,300.08,300.9,300.08,300.9,5984.0,277.9712,278.7308,277.9712,278.7308,5984.0
2020-07-28 11:50:00,300.88,301.28,300.86,301.25,13671.0,278.7122,279.0828,278.6937,279.055,13671.0
2020-07-28 11:55:00,301.16,301.3,300.84,301.0,11252.0,278.9716,279.1013,278.6752,278.8234,11252.0
2020-07-28 12:00:00,300.95,301.3,300.45,300.54,27331.0,278.7771,279.1013,278.3139,278.3973,27331.0
2020-07-28 12:05:00,300.34,300.5,299.96,300.12,19867.0,278.212,278.3602,277.86,278.0082,19867.0
2020-07-28 12:10:00,300.11,300.21,299.77,299.94,10220.0,277.999,278.0916,277.684,277.8415,10220.0
2020-07-28 12:15:00,300.02,300.39,299.93,300.0,36939.0,277.9156,278.2583,277.8322,277.8971,36939.0
2020-07-28 12:20:00,300.01,300.41,299.96,300.12,28907.0,277.9063,278.2769,277.86,278.0082,28907.0
2020-07-28 12:25:00,300.15,300.27,299.78,299.9,25350.0,278.036,278.1472,277.6933,277.8044,25350.0
2020-07-28 12:30:00,299.83,299.97,299.48,299.93,10725.0,277.7396,277.8693,277.4154,277.8322,10725.0
2020-07-28 12:35:00,299.93,300.15,299.81,300.05,9733.0,277.8322,278.036,277.7211,277.9434,9733.0
2020-07-28 12:40:00,300.02,300.04,299.8,299.9,5540.0,277.9156,277.9341,277.7118,277.8044,5540.0
2020-07-28 12:45:00,299.96,300.18,299.96,300.09,13214.0,277.86,278.0638,277.86,277.9804,13214.0
2020-07-28 12:50:00,300.09,300.14,299.98,300.1,22464.0,277.9804,278.0268,277.8785,277.9897,22464.0
2020-07-28 12:55:00,300.06,300.2,299.71,299.88,31749.0,277.9527,278.0823,277.6284,277.7859,31749.0
2020-07-28 13:00:00,299.92,300.19,299.8,300.04,9402.0,277.823,278.0731,277.7118,277.9341,9402.0
2020-07-28 13:05:00,299.98,300.3,299.93,300.21,12076.0,277.8785,278.175,277.8322,278.0916,12076.0
2020-07-28 13:10:00,300.19,300.22,299.94,299.97,5630.0,278.0731,278.1009,277.8415,277.8693,5630.0
2020-07-28 13:15:00,299.95,300.1,299.95,300.05,4672.0,277.8508,277.9897,277.8508,277.9434,4672.0
2020-07-28 13:20:00,300.07,300.5,300.07,300.44,6906.0,277.9619,278.3602,277.9619,278.3047,6906.0
2020-07-28 13:25:00,300.39,300.47,300.24,300.47,9256.0,278.2583,278.3324,278.1194,278.3324,9256.0
2020-07-28 13:30:00,300.43,300.61,300.39,300.59,5962.0,278.2954,278.4621,278.2583,278.4436,5962.0
2020-07-28 13:35:00,300.61,300.66,300.4,300.51,9425.0,278.4621,278.5084,278.2676,278.3695,9425.0
2020-07-28 13:40:00,300.49,300.49,300.22,300.28,6656.0,278.351,278.351,278.1009,278.1564,6656.0
2020-07-28 13:45:00,300.3,300.46,300.25,300.33,9283.0,278.175,278.3232,278.1287,278.2028,9283.0
2020-07-28 13:50:00,300.35,300.62,300.34,300.47,7722.0,278.2213,278.4714,278.212,278.3324,7722.0
2020-07-28 13:55:00,300.5,300.52,300.27,300.3,10245.0,278.3602,278.3788,278.1472,278.175,10245.0
2020-07-28 14:00:00,300.39,300.51,300.26,300.36,9007.0,278.2583,278.3695,278.1379,278.2305,9007.0
2020-07-28 14:05:00,300.25,300.25,299.96,300.15,5897.0,278.1287,278.1287,277.86,278.036,5897.0
2020-07-28 14:10:00,300.12,300.26,299.99,299.99,8137.0,278.0082,278.1379,277.8878,277.8878,8137.0
2020-07-28 14:15:00,299.96,300.18,299.92,300.11,9781.0,277.86,278.0638,277.823,277.999,9781.0
2020-07-28 14:20:00,300.03,300.15,299.86,299.99,10699.0,277.9249,278.036,277.7674,277.8878,10699.0
2020-07-28 14:25:00,299.98,300.05,299.95,300.0,28516.0,277.8785,277.9434,277.8508,277.8971,28516.0
2020-07-28 14:30:00,300.0,300.19,299.97,300.18,11410.0,277.8971,278.0731,277.8693,278.0638,11410.0
2020-07-28 14:35:00,300.18,300.48,300.14,300.43,9640.0,278.0638,278.3417,278.0268,278.2954,9640.0
2020-07-28 14:40:00,300.43,300.54,300.2,300.54,11173.0,278.2954,278.3973,278.0823,278.3973,11173.0
2020-07-28 14:45:00,300.5,300.7,300.4,300.41,10892.0,278.3602,278.5455,278.2676,278.2769,10892.0
2020-07-28 14:50:00,300.35,300.85,300.3,300.79,14648.0,278.2213,278.6844,278.175,278.6289,14648.0
2020-07-28 14:55:00,300.73,301.0,300.51,300.62,13437.0,278.5733,278.8234,278.3695,278.4714,13437.0
2020-07-28 15:00:00,300.62,300.73,300.35,300.36,11637.0,278.4714,278.5733,278.2213,278.2305,11637.0
2020-07-28 15:05:00,300.35,300.69,300.28,300.67,13471.0,278.2213,278.5362,278.1564,278.5177,13471.0
2020-07-28 15:10:00,300.69,300.94,300.64,300.88,13343.0,278.5362,278.7678,278.4899,278.7122,13343.0
2020-07-28 15:15:00,300.82,301.04,300.64,301.03,21407.0,278.6567,278.8604,278.4899,278.8512,21407.0
2020-07-28 15:20:00,301.06,301.19,300.69,300.75,15532.0,278.879,278.9994,278.5362,278.5918,15532.0
2020-07-28 15:25:00,300.87,301.15,300.73,300.79,18258.0,278.703,278.9623,278.5733,278.6289,18258.0
2020-07-28 15:30:00,300.79,301.24,300.7,300.88,14602.0,278.6289,279.0457,278.5455,278.7122,14602.0
2020-07-28 15:35:00,300.82,301.03,300.67,300.75,18952.0,278.6567,278.8512,278.5177,278.5918,18952.0
2020-07-28 15:40:00,300.72,300.78,300.19,300.35,41473.0,278.564,278.6196,278.0731,278.2213,41473.0
2020-07-28 15:45:00,300.36,300.69,300.0,300.01,33674.0,278.2305,278.5362,277.8971,277.9063,33674.0
2020-07-28 15:50:00,299.92,300.05,299.68,299.86,71839.0,277.823,277.9434,277.6006,277.7674,71839.0
2020-07-28 15:55:00,299.86,300.41,299.5,299.94,132051.0,277.7674,278.2769,277.4339,277.8415,132051.0
2020-07-29 09:30:00,301.46,303.34,300.0,302.32,50658.0,279.2495,280.991,277.8971,280.0461,50658.0
2020-07-29 09:35:00,302.1,303.13,301.15,302.68,17804.0,279.8424,280.7965,278.9623,280.3796,17804.0
2020-07-29 09:40:00,302.68,304.19,302.47,304.19,14676.0,280.3796,281.7784,280.1851,281.7784,14676.0
2020-07-29 09:45:00,304.25,304.92,303.83,304.81,28176.0,281.8339,282.4546,281.4449,282.3527,28176.0
2020-07-29 09:50:00,304.82,306.2,304.8,306.19,38553.0,282.362,283.6403,282.3434,283.631,38553.0
2020-07-29 09:55:00,306.42,307.6,306.37,307.6,53175.0,283.8441,284.9371,283.7978,284.9371,53175.0
2020-07-29 10:00:00,307.43,308.59,307.1,308.54,43795.0,284.7797,285.8542,284.474,285.8079,43795.0
2020-07-29 10:05:00,308.58,308.94,308.15,308.86,30468.0,285.8449,286.1784,285.4466,286.1043,30468.0
2020-07-29 10:10:00,308.84,309.38,307.98,309.15,38250.0,286.0858,286.586,285.2891,286.3729,38250.0
2020-07-29 10:15:00,309.1,309.68,308.59,308.72,42167.0,286.3266,286.8639,285.8542,285.9746,42167.0
2020-07-29 10:20:00,308.65,308.65,307.25,307.85,35579.0,285.9098,285.9098,284.6129,285.1687,35579.0
2020-07-29 10:25:00,307.86,307.87,307.16,307.24,24360.0,285.178,285.1872,284.5295,284.6037,24360.0
2020-07-29 10:30:00,307.38,307.6,306.29,306.41,39497.0,284.7333,284.9371,283.7236,283.8348,39497.0
2020-07-29 10:35:00,306.36,306.8,306.07,306.5,25708.0,283.7885,284.1961,283.5199,283.9182,25708.0
2020-07-29 10:40:00,306.5,307.83,306.5,307.83,15091.0,283.9182,285.1502,283.9182,285.1502,15091.0
2020-07-29 10:45:00,307.81,308.04,306.94,308.01,26531.0,285.1317,285.3447,284.3258,285.3169,26531.0
2020-07-29 10:50:00,307.96,308.76,307.91,308.65,24003.0,285.2706,286.0117,285.2243,285.9098,24003.0
2020-07-29 10:55:00,308.68,308.95,308.51,308.88,14473.0,285.9376,286.1877,285.7801,286.1228,14473.0
2020-07-29 11:00:00,308.93,308.96,308.21,308.21,39851.0,286.1691,286.1969,285.5022,285.5022,39851.0
2020-07-29 11:05:00,308.17,308.45,307.74,307.96,30461.0,285.4651,285.7245,285.0668,285.2706,30461.0
2020-07-29 11:10:00,307.91,308.2,307.77,307.97,8688.0,285.2243,285.4929,285.0946,285.2799,8688.0
2020-07-29 11:15:00,307.84,308.17,307.81,308.03,11709.0,285.1594,285.4651,285.1317,285.3354,11709.0
2020-07-29 11:20:00,307.96,308.1,307.7,307.85,20451.0,285.2706,285.4003,285.0298,285.1687,20451.0
2020-07-29 11:25:00,307.99,308.77,307.83,308.63,22229.0,285.2984,286.0209,285.1502,285.8912,22229.0
2020-07-29 11:30:00,308.56,308.88,308.09,308.73,17436.0,285.8264,286.1228,285.391,285.9839,17436.0
2020-07-29 11:35:00,308.74,309.27,308.55,309.16,81709.0,285.9931,286.4841,285.8171,286.3822,81709.0
2020-07-29 11:40:00,309.1,309.33,309.0,309.13,15477.0,286.3266,286.5397,286.234,286.3544,15477.0
2020-07-29 11:45:00,309.09,309.2,308.93,308.94,13758.0,286.3174,286.4192,286.1691,286.1784,13758.0
2020-07-29 11:50:00,308.79,308.79,308.17,308.18,9214.0,286.0395,286.0395,285.4651,285.4744,9214.0
2020-07-29 11:55:00,308.21,308.91,308.21,308.77,16587.0,285.5022,286.1506,285.5022,286.0209,16587.0
2020-07-29 12:00:00,308.78,308.78,308.07,308.3,7463.0,286.0302,286.0302,285.3725,285.5856,7463.0
2020-07-29 12:05:00,308.29,308.29,307.74,307.86,19618.0,285.5763,285.5763,285.0668,285.178,19618.0
2020-07-29 12:10:00,307.87,308.11,307.45,307.49,13081.0,285.1872,285.4096,284.7982,284.8352,13081.0
2020-07-29 12:15:00,307.52,307.7,306.95,307.49,15560.0,284.863,285.0298,284.335,284.8352,15560.0
2020-07-29 12:20:00,307.64,307.81,307.32,307.75,9663.0,284.9742,285.1317,284.6778,285.0761,9663.0
2020-07-29 12:25:00,307.65,307.8,307.6,307.69,6855.0,284.9834,285.1224,284.9371,285.0205,6855.0
2020-07-29 12:30:00,307.75,308.41,307.75,308.38,9264.0,285.0761,285.6875,285.0761,285.6597,9264.0
2020-07-29 12:35:00,308.36,308.48,308.04,308.07,12613.0,285.6411,285.7523,285.3447,285.3725,12613.0
2020-07-29 12:40:00,308.05,308.12,307.57,307.61,15391.0,285.354,285.4188,284.9093,284.9464,15391.0
2020-07-29 12:45:00,307.69,307.73,307.24,307.52,16695.0,285.0205,285.0576,284.6037,284.863,16695.0
2020-07-29 12:50:00,307.53,307.81,307.53,307.8,8883.0,284.8723,285.1317,284.8723,285.1224,8883.0
2020-07-29 12:55:00,307.88,308.2,307.7,308.17,13333.0,285.1965,285.4929,285.0298,285.4651,13333.0
2020-07-29 13:00:00,308.17,308.48,308.09,308.18,11409.0,285.4651,285.7523,285.391,285.4744,11409.0
2020-07-29 13:05:00,308.18,308.44,308.18,308.44,5975.0,285.4744,285.7152,285.4744,285.7152,5975.0
2020-07-29 13:10:00,308.39,308.62,308.38,308.55,8886.0,285.6689,285.882,285.6597,285.8171,8886.0
2020-07-29 13:15:00,308.6,308.92,308.49,308.72,9160.0,285.8635,286.1599,285.7616,285.9746,9160.0
2020-07-29 13:20:00,308.66,308.79,308.62,308.71,9323.0,285.919,286.0395,285.882,285.9653,9323.0
2020-07-29 13:25:00,308.7,309.01,308.52,308.52,15001.0,285.9561,286.2432,285.7893,285.7893,15001.0
2020-07-29 13:30:00,308.59,309.1,308.48,308.67,33506.0,285.8542,286.3266,285.7523,285.9283,33506.0
2020-07-29 13:35:00,308.74,308.94,308.7,308.7,7431.0,285.9931,286.1784,285.9561,285.9561,7431.0
2020-07-29 13:40:00,308.5,308.5,308.25,308.34,7301.0,285.7708,285.7708,285.5392,285.6226,7301.0
2020-07-29 13:45:00,308.31,308.69,308.19,308.68,10923.0,285.5948,285.9468,285.4837,285.9376,10923.0
2020-07-29 13:50:00,308.67,309.09,308.66,309.06,12499.0,285.9283,286.3174,285.919,286.2896,12499.0
2020-07-29 13:55:00,309.05,309.07,308.78,308.78,11535.0,286.2803,286.2988,286.0302,286.0302,11535.0
2020-07-29 14:00:00,308.81,309.14,308.52,308.65,15525.0,286.058,286.3637,285.7893,285.9098,15525.0
2020-07-29 14:05:00,308.59,309.1,308.59,309.1,11129.0,285.8542,286.3266,285.8542,286.3266,11129.0
2020-07-29 14:10:00,309.1,309.11,308.42,308.42,23132.0,286.3266,286.3359,285.6967,285.6967,23132.0
2020-07-29 14:15:00,308.53,308.83,308.5,308.59,8994.0,285.7986,286.0765,285.7708,285.8542,8994.0
2020-07-29 14:20:00,308.61,309.0,308.61,308.9,8549.0,285.8727,286.234,285.8727,286.1414,8549.0
2020-07-29 14:25:00,308.92,308.98,308.73,308.76,14026.0,286.1599,286.2155,285.9839,286.0117,14026.0
2020-07-29 14:30:00,308.78,309.28,308.68,309.09,30251.0,286.0302,286.4934,285.9376,286.3174,30251.0
2020-07-29 14:35:00,309.16,309.31,308.99,309.2,9803.0,286.3822,286.5211,286.2247,286.4192,9803.0
2020-07-29 14:40:00,309.23,309.75,309.19,309.41,19917.0,286.447,286.9287,286.41,286.6138,19917.0
2020-07-29 14:45:00,309.41,309.5,309.13,309.22,16199.0,286.6138,286.6971,286.3544,286.4378,16199.0
2020-07-29 14:50:00,309.26,309.31,308.73,308.95,8319.0,286.4748,286.5211,285.9839,286.1877,8319.0
2020-07-29 14:55:00,308.99,309.02,308.36,308.7,14186.0,286.2247,286.2525,285.6411,285.9561,14186.0
2020-07-29 15:00:00,308.62,308.77,307.87,307.94,8648.0,285.882,286.0209,285.1872,285.2521,8648.0
2020-07-29 15:05:00,307.9,308.43,307.9,308.36,9184.0,285.215,285.706,285.215,285.6411,9184.0
2020-07-29 15:10:00,308.5,308.69,308.19,308.29,14745.0,285.7708,285.9468,285.4837,285.5763,14745.0
2020-07-29 15:15:00,308.29,308.62,307.96,307.97,16162.0,285.5763,285.882,285.2706,285.2799,16162.0
2020-07-29 15:20:00,308.08,308.2,307.86,307.99,40498.0,285.3818,285.4929,285.178,285.2984,40498.0
2020-07-29 15:25:00,307.99,308.2,307.62,308.19,26910.0,285.2984,285.4929,284.9557,285.4837,26910.0
2020-07-29 15:30:00,308.24,308.26,307.79,307.87,34095.0,285.53,285.5485,285.1131,285.1872,34095.0
2020-07-29 15:35:00,307.91,308.27,307.79,307.92,20018.0,285.2243,285.5578,285.1131,285.2336,20018.0
2020-07-29 15:40:00,307.87,307.91,307.28,307.47,45820.0,285.1872,285.2243,284.6407,284.8167,45820.0
2020-07-29 15:45:00,307.51,307.66,306.58,306.9,37478.0,284.8538,284.9927,283.9923,284.2887,37478.0
2020-07-29 15:50:00,307.0,307.32,306.62,306.62,33976.0,284.3813,284.6778,284.0293,284.0293,33976.0
2020-07-29 15:55:00,306.56,306.86,306.16,306.68,97118.0,283.9738,284.2517,283.6032,284.0849,97118.0
2020-07-30 09:30:00,301.68,303.95,301.2,302.18,57082.0,279.4533,281.556,279.0087,279.9165,57082.0
2020-07-30 09:35:00,302.41,302.41,300.35,300.55,42548.0,280.1295,280.1295,278.2213,278.4065,42548.0
2020-07-30 09:40:00,300.51,301.24,299.45,299.63,99699.0,278.3695,279.0457,277.3876,277.5543,99699.0
2020-07-30 09:45:00,299.62,301.93,299.49,301.85,41546.0,277.5451,279.6849,277.4246,279.6108,41546.0
2020-07-30 09:50:00,301.77,301.86,299.89,300.22,29584.0,279.5367,279.62,277.7952,278.1009,29584.0
2020-07-30 09:55:00,300.21,300.3,299.25,299.78,23400.0,278.0916,278.175,277.2023,277.6933,23400.0
2020-07-30 10:00:00,299.5,300.87,298.89,300.37,22387.0,277.4339,278.703,276.8689,278.2398,22387.0
2020-07-30 10:05:00,300.35,301.6,300.0,301.44,26227.0,278.2213,279.3792,277.8971,279.231,26227.0
2020-07-30 10:10:00,301.6,302.28,300.97,302.2,28394.0,279.3792,280.0091,278.7956,279.935,28394.0
2020-07-30 10:15:00,302.14,302.35,301.49,302.24,30420.0,279.8794,280.0739,279.2773,279.972,30420.0
2020-07-30 10:20:00,302.19,302.75,301.87,302.36,22452.0,279.9257,280.4445,279.6293,280.0832,22452.0
2020-07-30 10:25:00,302.38,302.65,301.84,302.27,18457.0,280.1017,280.3518,279.6015,279.9998,18457.0
2020-07-30 10:30:00,302.24,302.53,301.9,302.24,12469.0,279.972,280.2407,279.6571,279.972,12469.0
2020-07-30 10:35:00,302.2,302.41,301.89,302.14,16590.0,279.935,280.1295,279.6478,279.8794,16590.0
2020-07-30 10:40:00,302.35,302.59,302.04,302.21,14792.0,280.0739,280.2962,279.7868,279.9442,14792.0
2020-07-30 10:45:00,302.27,302.43,301.75,301.85,13702.0,279.9998,280.148,279.5181,279.6108,13702.0
2020-07-30 10:50:00,301.76,301.96,300.91,300.92,17141.0,279.5274,279.7127,278.74,278.7493,17141.0
2020-07-30 10:55:00,301.08,301.4,300.75,301.28,12452.0,278.8975,279.1939,278.5918,279.0828,12452.0
2020-07-30 11:00:00,301.3,302.46,300.95,302.29,24197.0,279.1013,280.1758,278.7771,280.0184,24197.0
2020-07-30 11:05:00,302.35,302.42,302.01,302.32,15006.0,280.0739,280.1388,279.759,280.0461,15006.0
2020-07-30 11:10:00,302.5,302.52,302.01,302.22,9175.0,280.2129,280.2314,279.759,279.9535,9175.0
2020-07-30 11:15:00,302.26,303.58,302.1,303.57,9333.0,279.9906,281.2133,279.8424,281.204,9333.0
2020-07-30 11:20:00,303.66,304.52,303.64,304.08,43434.0,281.2874,282.0841,281.2689,281.6765,43434.0
2020-07-30 11:25:00,304.0,304.07,303.4,303.54,8195.0,281.6024,281.6672,281.0466,281.1763,8195.0
2020-07-30 11:30:00,303.61,304.68,303.47,304.68,12139.0,281.2411,282.2323,281.1114,282.2323,12139.0
2020-07-30 11:35:00,304.61,304.76,304.28,304.54,10483.0,282.1674,282.3064,281.8617,282.1026,10483.0
2020-07-30 11:40:00,304.7,305.48,304.57,305.12,14743.0,282.2508,282.9733,282.1304,282.6398,14743.0
2020-07-30 11:45:00,305.02,305.2,304.77,304.85,15778.0,282.5472,282.714,282.3156,282.3897,15778.0
2020-07-30 11:50:00,304.85,304.9,304.14,304.33,9100.0,282.3897,282.4361,281.7321,281.9081,9100.0
2020-07-30 11:55:00,304.41,304.53,303.67,303.86,6442.0,281.9822,282.0933,281.2967,281.4727,6442.0
2020-07-30 12:00:00,303.93,304.53,303.93,304.18,8192.0,281.5375,282.0933,281.5375,281.7691,8192.0
2020-07-30 12:05:00,304.31,304.42,303.88,304.03,6827.0,281.8895,281.9914,281.4912,281.6302,6827.0
2020-07-30 12:10:00,304.1,304.65,303.87,304.47,41082.0,281.695,282.2045,281.4819,282.0377,41082.0
2020-07-30 12:15:00,304.56,306.46,304.43,306.02,25607.0,282.1211,283.8811,282.0007,283.4735,25607.0
2020-07-30 12:20:00,306.0,306.01,305.43,305.62,9152.0,283.455,283.4643,282.927,283.103,9152.0
2020-07-30 12:25:00,305.64,305.67,305.03,305.28,8355.0,283.1215,283.1493,282.5565,282.7881,8355.0
2020-07-30 12:30:00,305.35,305.49,304.87,305.0,11684.0,282.8529,282.9826,282.4083,282.5287,11684.0
2020-07-30 12:35:00,304.85,305.41,304.85,305.41,5682.0,282.3897,282.9085,282.3897,282.9085,5682.0
2020-07-30 12:40:00,305.41,305.53,305.34,305.41,8877.0,282.9085,283.0196,282.8436,282.9085,8877.0
2020-07-30 12:45:00,305.44,305.46,304.82,305.15,11269.0,282.9363,282.9548,282.362,282.6676,11269.0
2020-07-30 12:50:00,305.17,305.42,304.54,304.54,11027.0,282.6862,282.9177,282.1026,282.1026,11027.0
2020-07-30 12:55:00,304.65,305.09,304.57,304.99,6180.0,282.2045,282.6121,282.1304,282.5194,6180.0
2020-07-30 13:00:00,305.04,305.33,304.82,305.26,7459.0,282.5657,282.8344,282.362,282.7695,7459.0
2020-07-30 13:05:00,305.29,305.7,305.11,305.43,10838.0,282.7973,283.1771,282.6306,282.927,10838.0
2020-07-30 13:10:00,305.51,306.04,305.47,306.03,9364.0,283.0011,283.4921,282.9641,283.4828,9364.0
2020-07-30 13:15:00,305.99,306.38,305.93,306.26,11752.0,283.4457,283.807,283.3902,283.6959,11752.0
2020-07-30 13:20:00,306.32,306.36,305.8,305.84,11109.0,283.7514,283.7885,283.2697,283.3068,11109.0
2020-07-30 13:25:00,305.73,305.74,305.36,305.4,9725.0,283.2049,283.2142,282.8622,282.8992,9725.0
2020-07-30 13:30:00,305.41,305.43,305.07,305.13,5109.0,282.9085,282.927,282.5935,282.6491,5109.0
2020-07-30 13:35:00,305.18,305.73,305.18,305.5,9845.0,282.6954,283.2049,282.6954,282.9919,9845.0
2020-07-30 13:40:00,305.57,305.67,305.32,305.41,5309.0,283.0567,283.1493,282.8251,282.9085,5309.0
2020-07-30 13:45:00,305.35,305.47,305.16,305.32,12206.0,282.8529,282.9641,282.6769,282.8251,12206.0
2020-07-30 13:50:00,305.36,305.75,305.31,305.62,15081.0,282.8622,283.2234,282.8158,283.103,15081.0
2020-07-30 13:55:00,305.6,305.72,305.46,305.68,9391.0,283.0845,283.1956,282.9548,283.1586,9391.0
2020-07-30 14:00:00,305.66,306.0,305.56,306.0,12839.0,283.1401,283.455,283.0474,283.455,12839.0
2020-07-30 14:05:00,306.0,306.26,305.92,306.23,6915.0,283.455,283.6959,283.3809,283.6681,6915.0
2020-07-30 14:10:00,305.98,305.98,305.56,305.67,5419.0,283.4365,283.4365,283.0474,283.1493,5419.0
2020-07-30 14:15:00,305.7,305.9,305.49,305.68,8936.0,283.1771,283.3624,282.9826,283.1586,8936.0
2020-07-30 14:20:00,305.64,305.8,305.37,305.7,9606.0,283.1215,283.2697,282.8714,283.1771,9606.0
2020-07-30 14:25:00,305.57,305.63,305.31,305.63,12213.0,283.0567,283.1123,282.8158,283.1123,12213.0
2020-07-30 14:30:00,305.65,305.72,305.43,305.54,7909.0,283.1308,283.1956,282.927,283.0289,7909.0
2020-07-30 14:35:00,305.51,305.65,305.48,305.57,7321.0,283.0011,283.1308,282.9733,283.0567,7321.0
2020-07-30 14:40:00,305.63,306.0,305.58,305.82,13717.0,283.1123,283.455,283.066,283.2883,13717.0
2020-07-30 14:45:00,305.89,306.04,305.63,305.72,4727.0,283.3531,283.4921,283.1123,283.1956,4727.0
2020-07-30 14:50:00,305.81,305.81,305.32,305.41,8925.0,283.279,283.279,282.8251,282.9085,8925.0
2020-07-30 14:55:00,305.45,305.78,305.44,305.57,31626.0,282.9455,283.2512,282.9363,283.0567,31626.0
2020-07-30 15:00:00,305.66,305.94,305.01,305.03,33185.0,283.1401,283.3994,282.538,282.5565,33185.0
2020-07-30 15:05:00,305.06,305.11,304.67,304.85,6668.0,282.5843,282.6306,282.223,282.3897,6668.0
2020-07-30 15:10:00,304.69,305.2,304.68,305.2,11184.0,282.2415,282.714,282.2323,282.714,11184.0
2020-07-30 15:15:00,305.02,305.54,304.88,305.54,7655.0,282.5472,283.0289,282.4175,283.0289,7655.0
2020-07-30 15:20:00,305.46,305.71,305.18,305.66,8488.0,282.9548,283.1864,282.6954,283.1401,8488.0
2020-07-30 15:25:00,305.67,305.82,305.38,305.82,7676.0,283.1493,283.2883,282.8807,283.2883,7676.0
2020-07-30 15:30:00,305.75,306.04,305.54,305.59,12019.0,283.2234,283.4921,283.0289,283.0752,12019.0
2020-07-30 15:35:00,305.52,305.64,305.37,305.43,7773.0,283.0104,283.1215,282.8714,282.927,7773.0
2020-07-30 15:40:00,305.4,305.67,305.12,305.21,17738.0,282.8992,283.1493,282.6398,282.7232,17738.0
2020-07-30 15:45:00,305.13,305.2,304.86,304.93,15675.0,282.6491,282.714,282.399,282.4638,15675.0
2020-07-30 15:50:00,304.96,305.32,304.73,305.06,23250.0,282.4916,282.8251,282.2786,282.5843,23250.0
2020-07-30 15:55:00,305.05,305.62,304.96,305.23,97271.0,282.575,283.103,282.4916,282.7417,97271.0
2020-07-31 09:30:00,303.44,303.74,302.0,303.71,54690.0,281.0836,281.3615,279.7497,281.3337,54690.0
2020-07-31 09:35:00,303.47,303.61,302.13,302.32,17171.0,281.1114,281.2411,279.8701,280.0461,17171.0
2020-07-31 09:40:00,302.5,303.25,302.43,302.52,20886.0,280.2129,280.9076,280.148,280.2314,20886.0
2020-07-31 09:45:00,302.61,303.22,302.57,302.81,84223.0,280.3148,280.8798,280.2777,280.5,84223.0
2020-07-31 09:50:00,302.69,302.7,302.15,302.51,32516.0,280.3889,280.3981,279.8887,280.2221,32516.0
2020-07-31 09:55:00,302.44,302.66,302.19,302.35,36388.0,280.1573,280.3611,279.9257,280.0739,36388.0
2020-07-31 10:00:00,302.56,302.7,302.0,302.09,57831.0,280.2685,280.3981,279.7497,279.8331,57831.0
2020-07-31 10:05:00,302.11,302.42,302.07,302.24,32664.0,279.8516,280.1388,279.8146,279.972,32664.0
2020-07-31 10:10:00,302.33,302.36,301.76,301.97,29695.0,280.0554,280.0832,279.5274,279.7219,29695.0
2020-07-31 10:15:00,301.82,301.91,301.24,301.36,42659.0,279.583,279.6663,279.0457,279.1569,42659.0
2020-07-31 10:20:00,301.41,301.7,300.91,301.66,43976.0,279.2032,279.4718,278.74,279.4348,43976.0
2020-07-31 10:25:00,301.66,301.72,300.91,300.94,37265.0,279.4348,279.4903,278.74,278.7678,37265.0
2020-07-31 10:30:00,300.94,301.41,300.68,300.86,18101.0,278.7678,279.2032,278.527,278.6937,18101.0
2020-07-31 10:35:00,300.85,301.17,300.7,301.11,8924.0,278.6844,278.9809,278.5455,278.9253,8924.0
2020-07-31 10:40:00,301.13,301.17,300.27,300.39,14575.0,278.9438,278.9809,278.1472,278.2583,14575.0
2020-07-31 10:45:00,300.47,300.57,300.1,300.49,22259.0,278.3324,278.4251,277.9897,278.351,22259.0
2020-07-31 10:50:00,300.51,300.98,300.2,300.78,22728.0,278.3695,278.8049,278.0823,278.6196,22728.0
2020-07-31 10:55:00,300.69,301.08,300.18,301.08,16381.0,278.5362,278.8975,278.0638,278.8975,16381.0
2020-07-31 11:00:00,301.0,301.43,300.94,301.25,7310.0,278.8234,279.2217,278.7678,279.055,7310.0
2020-07-31 11:05:00,301.24,301.24,300.3,300.48,19941.0,279.0457,279.0457,278.175,278.3417,19941.0
2020-07-31 11:10:00,300.55,301.6,300.49,301.29,29968.0,278.4065,279.3792,278.351,279.092,29968.0
2020-07-31 11:15:00,301.27,302.08,300.86,301.97,267594.0,279.0735,279.8238,278.6937,279.7219,267594.0
2020-07-31 11:20:00,301.95,301.95,301.16,301.24,7894.0,279.7034,279.7034,278.9716,279.0457,7894.0
2020-07-31 11:25:00,301.31,301.31,300.84,300.93,21370.0,279.1106,279.1106,278.6752,278.7586,21370.0
2020-07-31 11:30:00,301.01,301.25,300.41,300.81,30224.0,278.8327,279.055,278.2769,278.6474,30224.0
2020-07-31 11:35:00,300.78,300.95,300.42,300.94,36897.0,278.6196,278.7771,278.2861,278.7678,36897.0
2020-07-31 11:40:00,300.89,301.07,300.41,300.41,13921.0,278.7215,278.8882,278.2769,278.2769,13921.0
2020-07-31 11:45:00,300.51,300.97,300.47,300.91,12469.0,278.3695,278.7956,278.3324,278.74,12469.0
2020-07-31 11:50:00,300.99,300.99,300.26,300.32,244925.0,278.8141,278.8141,278.1379,278.1935,244925.0
2020-07-31 11:55:00,300.31,300.41,299.78,300.14,21296.0,278.1842,278.2769,277.6933,278.0268,21296.0
2020-07-31 12:00:00,300.03,300.03,299.25,299.5,33550.0,277.9249,277.9249,277.2023,277.4339,33550.0
2020-07-31 12:05:00,299.6,299.99,299.17,299.22,11215.0,277.5265,277.8878,277.1282,277.1745,11215.0
2020-07-31 12:10:00,299.41,299.62,299.28,299.43,24653.0,277.3505,277.5451,277.2301,277.3691,24653.0
2020-07-31 12:15:00,299.74,299.74,298.96,299.41,20799.0,277.6562,277.6562,276.9337,277.3505,20799.0
2020-07-31 12:20:00,299.45,299.86,299.45,299.73,19600.0,277.3876,277.7674,277.3876,277.647,19600.0
2020-07-31 12:25:00,299.56,299.91,299.56,299.83,42395.0,277.4895,277.8137,277.4895,277.7396,42395.0
2020-07-31 12:30:00,299.79,299.89,299.03,299.16,11550.0,277.7025,277.7952,276.9985,277.119,11550.0
2020-07-31 12:35:00,299.1,299.35,298.76,298.93,21800.0,277.0634,277.295,276.7484,276.9059,21800.0
2020-07-31 12:40:00,299.01,299.29,298.95,299.16,19355.0,276.98,277.2394,276.9244,277.119,19355.0
2020-07-31 12:45:00,299.05,299.07,298.8,298.9,22645.0,277.0171,277.0356,276.7855,276.8781,22645.0
2020-07-31 12:50:00,298.9,299.39,298.79,298.97,28204.0,276.8781,277.332,276.7762,276.943,28204.0
2020-07-31 12:55:00,298.86,299.35,298.82,299.04,10648.0,276.8411,277.295,276.804,277.0078,10648.0
2020-07-31 13:00:00,299.0,299.0,298.47,298.49,26112.0,276.9707,276.9707,276.4798,276.4983,26112.0
2020-07-31 13:05:00,298.5,298.52,298.2,298.26,31500.0,276.5076,276.5261,276.2297,276.2853,31500.0
2020-07-31 13:10:00,298.28,298.45,298.05,298.11,11745.0,276.3038,276.4613,276.0907,276.1463,11745.0
2020-07-31 13:15:00,298.07,298.35,298.07,298.34,9680.0,276.1093,276.3686,276.1093,276.3594,9680.0
2020-07-31 13:20:00,298.51,298.95,298.51,298.94,4800.0,276.5168,276.9244,276.5168,276.9152,4800.0
2020-07-31 13:25:00,299.11,299.19,298.87,299.15,8471.0,277.0726,277.1467,276.8503,277.1097,8471.0
2020-07-31 13:30:00,299.14,299.3,298.74,298.9,6658.0,277.1004,277.2486,276.7299,276.8781,6658.0
2020-07-31 13:35:00,298.88,299.21,298.87,299.16,34342.0,276.8596,277.1653,276.8503,277.119,34342.0
2020-07-31 13:40:00,299.18,299.57,299.1,299.38,15961.0,277.1375,277.4988,277.0634,277.3228,15961.0
2020-07-31 13:45:00,299.31,299.5,299.23,299.49,8158.0,277.2579,277.4339,277.1838,277.4246,8158.0
2020-07-31 13:50:00,299.67,299.79,299.57,299.65,3029.0,277.5914,277.7025,277.4988,277.5729,3029.0
2020-07-31 13:55:00,299.76,299.89,299.24,299.34,25392.0,277.6748,277.7952,277.1931,277.2857,25392.0
2020-07-31 14:00:00,299.28,299.61,298.97,299.29,11769.0,277.2301,277.5358,276.943,277.2394,11769.0
2020-07-31 14:05:00,299.26,299.33,299.01,299.12,13966.0,277.2116,277.2764,276.98,277.0819,13966.0
2020-07-31 14:10:00,299.08,299.27,299.03,299.18,15740.0,277.0449,277.2209,276.9985,277.1375,15740.0
2020-07-31 14:15:00,299.15,299.46,299.14,299.33,6069.0,277.1097,277.3969,277.1004,277.2764,6069.0
2020-07-31 14:20:00,299.31,299.84,299.3,299.79,8441.0,277.2579,277.7489,277.2486,277.7025,8441.0
2020-07-31 14:25:00,299.75,299.87,299.55,299.7,19048.0,277.6655,277.7766,277.4802,277.6192,19048.0
2020-07-31 14:30:00,299.64,299.93,299.64,299.8,13636.0,277.5636,277.8322,277.5636,277.7118,13636.0
2020-07-31 14:35:00,299.73,299.91,299.58,299.68,15095.0,277.647,277.8137,277.508,277.6006,15095.0
2020-07-31 14:40:00,299.69,300.1,299.55,299.93,13776.0,277.6099,277.9897,277.4802,277.8322,13776.0
2020-07-31 14:45:00,299.85,300.03,299.61,299.71,15810.0,277.7581,277.9249,277.5358,277.6284,15810.0
2020-07-31 14:50:00,299.71,300.16,299.65,300.02,18657.0,277.6284,278.0453,277.5729,277.9156,18657.0
2020-07-31 14:55:00,300.09,300.43,299.86,300.43,28381.0,277.9804,278.2954,277.7674,278.2954,28381.0
2020-07-31 15:00:00,300.58,300.85,300.32,300.81,20149.0,278.4343,278.6844,278.1935,278.6474,20149.0
2020-07-31 15:05:00,300.77,300.91,300.43,300.71,10769.0,278.6103,278.74,278.2954,278.5548,10769.0
2020-07-31 15:10:00,300.76,300.76,300.35,300.47,10536.0,278.6011,278.6011,278.2213,278.3324,10536.0
2020-07-31 15:15:00,300.62,300.67,300.15,300.61,10990.0,278.4714,278.5177,278.036,278.4621,10990.0
2020-07-31 15:20:00,300.66,301.12,300.63,301.11,14938.0,278.5084,278.9346,278.4807,278.9253,14938.0
2020-07-31 15:25:00,301.02,301.2,300.75,300.92,286445.0,278.8419,279.0087,278.5918,278.7493,286445.0
2020-07-31 15:30:00,301.05,301.17,300.53,300.64,15583.0,278.8697,278.9809,278.388,278.4899,15583.0
2020-07-31 15:35:00,300.68,301.0,300.36,300.36,30233.0,278.527,278.8234,278.2305,278.2305,30233.0
2020-07-31 15:40:00,300.26,301.07,300.17,300.97,42653.0,278.1379,278.8882,278.0545,278.7956,42653.0
2020-07-31 15:45:00,301.02,302.18,301.01,301.73,33438.0,278.8419,279.9165,278.8327,279.4996,33438.0
2020-07-31 15:50:00,301.8,302.08,301.32,301.79,45154.0,279.5645,279.8238,279.1198,279.5552,45154.0
2020-07-31 15:55:00,301.8,302.88,301.71,302.78,113115.0,279.5645,280.5649,279.4811,280.4723,113115.0
2020-08-03 09:30:00,303.59,304.91,302.34,302.48,61486.0,281.2226,282.4453,280.0647,280.1944,61486.0
2020-08-03 09:35:00,302.49,302.87,301.65,302.36,24972.0,280.2036,280.5556,279.4255,280.0832,24972.0
2020-08-03 09:40:00,302.52,302.52,301.0,301.0,22391.0,280.2314,280.2314,278.8234,278.8234,22391.0
2020-08-03 09:45:00,300.91,301.11,300.51,300.75,16466.0,278.74,278.9253,278.3695,278.5918,16466.0
2020-08-03 09:50:00,300.94,300.97,300.49,300.7,17387.0,278.7678,278.7956,278.351,278.5455,17387.0
2020-08-03 09:55:00,300.61,301.12,300.59,300.65,21099.0,278.4621,278.9346,278.4436,278.4992,21099.0
2020-08-03 10:00:00,300.67,302.09,300.67,301.26,63077.0,278.5177,279.8331,278.5177,279.0642,63077.0
2020-08-03 10:05:00,301.11,301.11,300.06,300.24,37661.0,278.9253,278.9253,277.9527,278.1194,37661.0
2020-08-03 10:10:00,300.29,301.11,300.29,300.93,35557.0,278.1657,278.9253,278.1657,278.7586,35557.0
2020-08-03 10:15:00,300.95,301.4,300.51,301.1,12673.0,278.7771,279.1939,278.3695,278.916,12673.0
2020-08-03 10:20:00,301.16,301.18,300.0,300.6,277149.0,278.9716,278.9901,277.8971,278.4529,277149.0
2020-08-03 10:25:00,300.62,300.79,300.3,300.71,10386.0,278.4714,278.6289,278.175,278.5548,10386.0
2020-08-03 10:30:00,300.7,300.81,300.04,300.56,54951.0,278.5455,278.6474,277.9341,278.4158,54951.0
2020-08-03 10:35:00,300.46,300.79,300.09,300.16,14259.0,278.3232,278.6289,277.9804,278.0453,14259.0
2020-08-03 10:40:00,300.1,300.28,299.28,299.59,29643.0,277.9897,278.1564,277.2301,277.5173,29643.0
2020-08-03 10:45:00,299.57,299.76,299.2,299.35,9436.0,277.4988,277.6748,277.156,277.295,9436.0
2020-08-03 10:50:00,299.4,299.99,299.39,299.98,8883.0,277.3413,277.8878,277.332,277.8785,8883.0
2020-08-03 10:55:00,299.87,300.11,299.79,300.11,10053.0,277.7766,277.999,277.7025,277.999,10053.0
2020-08-03 11:00:00,300.1,300.25,299.91,300.21,48745.0,277.9897,278.1287,277.8137,278.0916,48745.0
2020-08-03 11:05:00,300.27,300.32,299.96,300.13,34885.0,278.1472,278.1935,277.86,278.0175,34885.0
2020-08-03 11:10:00,300.08,300.4,299.89,300.22,16475.0,277.9712,278.2676,277.7952,278.1009,16475.0
2020-08-03 11:15:00,300.3,301.41,300.27,301.28,23148.0,278.175,279.2032,278.1472,279.0828,23148.0
2020-08-03 11:20:00,301.38,302.38,301.28,302.38,28529.0,279.1754,280.1017,279.0828,280.1017,28529.0
2020-08-03 11:25:00,302.3,303.15,302.3,302.8,27013.0,280.0276,280.815,280.0276,280.4908,27013.0
2020-08-03 11:30:00,302.96,303.48,302.84,303.24,15455.0,280.639,281.1207,280.5278,280.8984,15455.0
2020-08-03 11:35:00,303.23,303.7,303.09,303.7,5512.0,280.8891,281.3245,280.7594,281.3245,5512.0
2020-08-03 11:40:00,303.73,304.41,303.64,304.17,14087.0,281.3523,281.9822,281.2689,281.7598,14087.0
2020-08-03 11:45:00,304.11,304.62,303.85,304.22,29312.0,281.7043,282.1767,281.4634,281.8062,29312.0
2020-08-03 11:50:00,304.37,304.58,304.08,304.55,18857.0,281.9451,282.1396,281.6765,282.1118,18857.0
2020-08-03 11:55:00,304.55,304.56,303.74,303.75,14502.0,282.1118,282.1211,281.3615,281.3708,14502.0
2020-08-03 12:00:00,303.88,304.2,303.76,303.93,19901.0,281.4912,281.7876,281.38,281.5375,19901.0
2020-08-03 12:05:00,303.77,303.88,303.5,303.71,10560.0,281.3893,281.4912,281.1392,281.3337,10560.0
2020-08-03 12:10:00,303.7,303.7,303.3,303.56,7024.0,281.3245,281.3245,280.9539,281.1948,7024.0
2020-08-03 12:15:00,303.63,303.9,303.47,303.52,6306.0,281.2596,281.5097,281.1114,281.1577,6306.0
2020-08-03 12:20:00,303.52,303.63,303.23,303.5,8694.0,281.1577,281.2596,280.8891,281.1392,8694.0
2020-08-03 12:25:00,303.43,303.45,302.88,302.9,8595.0,281.0744,281.0929,280.5649,280.5834,8595.0
2020-08-03 12:30:00,302.97,302.99,302.46,302.46,6521.0,280.6483,280.6668,280.1758,280.1758,6521.0
2020-08-03 12:35:00,302.34,303.44,302.3,303.44,18943.0,280.0647,281.0836,280.0276,281.0836,18943.0
2020-08-03 12:40:00,303.58,303.72,303.26,303.53,5344.0,281.2133,281.343,280.9169,281.167,5344.0
2020-08-03 12:45:00,303.51,303.87,303.51,303.87,5754.0,281.1485,281.4819,281.1485,281.4819,5754.0
2020-08-03 12:50:00,303.83,303.84,303.53,303.75,6813.0,281.4449,281.4542,281.167,281.3708,6813.0
2020-08-03 12:55:00,303.66,303.86,303.63,303.71,5364.0,281.2874,281.4727,281.2596,281.3337,5364.0
2020-08-03 13:00:00,303.84,303.86,303.38,303.42,5235.0,281.4542,281.4727,281.028,281.0651,5235.0
2020-08-03 13:05:00,303.4,303.73,303.31,303.63,18739.0,281.0466,281.3523,280.9632,281.2596,18739.0
2020-08-03 13:10:00,303.67,304.05,303.66,303.69,11430.0,281.2967,281.6487,281.2874,281.3152,11430.0
2020-08-03 13:15:00,303.62,303.83,303.57,303.61,2765.0,281.2504,281.4449,281.204,281.2411,2765.0
2020-08-03 13:20:00,303.73,304.21,303.67,304.17,5586.0,281.3523,281.7969,281.2967,281.7598,5586.0
2020-08-03 13:25:00,304.1,304.17,303.8,303.81,13575.0,281.695,281.7598,281.4171,281.4264,13575.0
2020-08-03 13:30:00,303.78,303.85,303.51,303.53,2492.0,281.3986,281.4634,281.1485,281.167,2492.0
2020-08-03 13:35:00,303.48,303.61,303.4,303.5,5976.0,281.1207,281.2411,281.0466,281.1392,5976.0
2020-08-03 13:40:00,303.53,303.73,302.97,303.31,9406.0,281.167,281.3523,280.6483,280.9632,9406.0
2020-08-03 13:45:00,303.36,303.44,303.2,303.27,5980.0,281.0095,281.0836,280.8613,280.9261,5980.0
2020-08-03 13:50:00,303.22,303.23,302.89,302.89,4470.0,280.8798,280.8891,280.5741,280.5741,4470.0
2020-08-03 13:55:00,302.89,303.36,302.89,303.29,12075.0,280.5741,281.0095,280.5741,280.9447,12075.0
2020-08-03 14:00:00,303.35,303.48,302.9,302.93,4978.0,281.0003,281.1207,280.5834,280.6112,4978.0
2020-08-03 14:05:00,302.91,302.97,302.72,302.89,8447.0,280.5927,280.6483,280.4167,280.5741,8447.0
2020-08-03 14:10:00,302.86,303.13,302.83,303.08,6391.0,280.5464,280.7965,280.5186,280.7501,6391.0
2020-08-03 14:15:00,303.12,303.53,303.11,303.43,7114.0,280.7872,281.167,280.7779,281.0744,7114.0
2020-08-03 14:20:00,303.44,303.82,303.42,303.81,2755.0,281.0836,281.4356,281.0651,281.4264,2755.0
2020-08-03 14:25:00,303.81,304.15,303.8,303.94,8186.0,281.4264,281.7413,281.4171,281.5468,8186.0
2020-08-03 14:30:00,303.94,303.94,303.79,303.79,9220.0,281.5468,281.5468,281.4078,281.4078,9220.0
2020-08-03 14:35:00,303.78,303.93,303.64,303.67,23640.0,281.3986,281.5375,281.2689,281.2967,23640.0
2020-08-03 14:40:00,303.62,303.63,302.94,303.0,10104.0,281.2504,281.2596,280.6205,280.676,10104.0
2020-08-03 14:45:00,303.02,303.16,302.94,303.15,5907.0,280.6946,280.8243,280.6205,280.815,5907.0
2020-08-03 14:50:00,303.1,303.1,302.88,302.95,5393.0,280.7687,280.7687,280.5649,280.6297,5393.0
2020-08-03 14:55:00,302.89,303.07,302.79,303.03,12977.0,280.5741,280.7409,280.4815,280.7038,12977.0
2020-08-03 15:00:00,303.04,303.15,302.74,302.98,15400.0,280.7131,280.815,280.4352,280.6575,15400.0
2020-08-03 15:05:00,302.88,303.02,302.78,303.02,8259.0,280.5649,280.6946,280.4723,280.6946,8259.0
2020-08-03 15:10:00,303.08,303.36,302.94,303.22,15838.0,280.7501,281.0095,280.6205,280.8798,15838.0
2020-08-03 15:15:00,303.23,303.4,303.13,303.17,12477.0,280.8891,281.0466,280.7965,280.8335,12477.0
2020-08-03 15:20:00,303.17,303.5,302.98,303.43,13391.0,280.8335,281.1392,280.6575,281.0744,13391.0
2020-08-03 15:25:00,303.41,303.47,303.11,303.11,17067.0,281.0558,281.1114,280.7779,280.7779,17067.0
2020-08-03 15:30:00,303.12,303.31,302.28,302.46,18784.0,280.7872,280.9632,280.0091,280.1758,18784.0
2020-08-03 15:35:00,302.47,303.14,302.47,302.92,18316.0,280.1851,280.8057,280.1851,280.6019,18316.0
2020-08-03 15:40:00,302.92,303.63,302.63,303.44,28405.0,280.6019,281.2596,280.3333,281.0836,28405.0
2020-08-03 15:45:00,303.42,303.77,303.35,303.56,18505.0,281.0651,281.3893,281.0003,281.1948,18505.0
2020-08-03 15:50:00,303.56,303.8,302.89,303.71,48829.0,281.1948,281.4171,280.5741,281.3337,48829.0
2020-08-03 15:55:00,303.67,303.98,303.25,303.76,73488.0,281.2967,281.5838,280.9076,281.38,73488.0
2020-08-04 09:30:00,301.91,303.95,301.91,303.65,53285.0,279.6663,281.556,279.6663,281.2782,53285.0
2020-08-04 09:35:00,303.51,303.69,302.37,302.38,16034.0,281.1485,281.3152,280.0925,280.1017,16034.0
2020-08-04 09:40:00,302.17,302.96,302.13,302.87,9566.0,279.9072,280.639,279.8701,280.5556,9566.0
2020-08-04 09:45:00,302.97,303.23,301.92,302.11,30536.0,280.6483,280.8891,279.6756,279.8516,30536.0
2020-08-04 09:50:00,302.2,302.66,302.19,302.31,17913.0,279.935,280.3611,279.9257,280.0369,17913.0
2020-08-04 09:55:00,302.36,302.43,302.04,302.25,13698.0,280.0832,280.148,279.7868,279.9813,13698.0
2020-08-04 10:00:00,302.32,302.6,301.82,302.42,11881.0,280.0461,280.3055,279.583,280.1388,11881.0
2020-08-04 10:05:00,302.44,302.75,302.32,302.61,9467.0,280.1573,280.4445,280.0461,280.3148,9467.0
2020-08-04 10:10:00,302.62,303.53,302.35,303.52,37018.0,280.324,281.167,280.0739,281.1577,37018.0
2020-08-04 10:15:00,303.5,303.7,303.13,303.67,32171.0,281.1392,281.3245,280.7965,281.2967,32171.0
2020-08-04 10:20:00,303.66,304.23,303.51,303.87,30175.0,281.2874,281.8154,281.1485,281.4819,30175.0
2020-08-04 10:25:00,303.93,304.92,303.93,304.41,25688.0,281.5375,282.4546,281.5375,281.9822,25688.0
2020-08-04 10:30:00,304.47,305.09,304.19,305.05,36482.0,282.0377,282.6121,281.7784,282.575,36482.0
2020-08-04 10:35:00,305.09,305.83,304.95,305.78,22872.0,282.6121,283.2975,282.4824,283.2512,22872.0
2020-08-04 10:40:00,305.83,306.74,305.61,306.74,26369.0,283.2975,284.1405,283.0937,284.1405,26369.0
2020-08-04 10:45:00,306.74,306.95,306.51,306.74,26147.0,284.1405,284.335,283.9274,284.1405,26147.0
2020-08-04 10:50:00,306.7,306.95,306.58,306.85,28495.0,284.1034,284.335,283.9923,284.2424,28495.0
2020-08-04 10:55:00,306.88,307.6,306.69,307.28,19997.0,284.2702,284.9371,284.0942,284.6407,19997.0
2020-08-04 11:00:00,307.31,307.87,307.15,307.46,89927.0,284.6685,285.1872,284.5203,284.8074,89927.0
2020-08-04 11:05:00,307.5,308.08,307.5,307.94,16398.0,284.8445,285.3818,284.8445,285.2521,16398.0
2020-08-04 11:10:00,307.99,308.49,307.64,308.1,27021.0,285.2984,285.7616,284.9742,285.4003,27021.0
2020-08-04 11:15:00,308.14,308.14,307.44,307.77,24177.0,285.4373,285.4373,284.7889,285.0946,24177.0
2020-08-04 11:20:00,307.92,308.56,307.88,308.19,22861.0,285.2336,285.8264,285.1965,285.4837,22861.0
2020-08-04 11:25:00,308.15,308.39,307.93,308.26,20393.0,285.4466,285.6689,285.2428,285.5485,20393.0
2020-08-04 11:30:00,308.2,308.46,308.17,308.42,25311.0,285.4929,285.7338,285.4651,285.6967,25311.0
2020-08-04 11:35:00,308.44,308.69,308.39,308.46,22252.0,285.7152,285.9468,285.6689,285.7338,22252.0
2020-08-04 11:40:00,308.5,308.86,308.42,308.6,22257.0,285.7708,286.1043,285.6967,285.8635,22257.0
2020-08-04 11:45:00,308.65,308.65,308.32,308.47,11291.0,285.9098,285.9098,285.6041,285.743,11291.0
2020-08-04 11:50:00,308.47,308.5,307.67,307.83,17150.0,285.743,285.7708,285.002,285.1502,17150.0
2020-08-04 11:55:00,307.83,307.98,307.71,307.88,34442.0,285.1502,285.2891,285.039,285.1965,34442.0
2020-08-04 12:00:00,307.76,307.89,307.37,307.81,15344.0,285.0853,285.2058,284.7241,285.1317,15344.0
2020-08-04 12:05:00,307.81,307.81,307.14,307.4,20460.0,285.1317,285.1317,284.511,284.7519,20460.0
2020-08-04 12:10:00,307.44,307.48,306.75,306.88,19950.0,284.7889,284.826,284.1498,284.2702,19950.0
2020-08-04 12:15:00,306.89,306.92,306.23,306.31,40651.0,284.2794,284.3072,283.6681,283.7422,40651.0
2020-08-04 12:20:00,306.36,307.02,306.17,307.02,21707.0,283.7885,284.3999,283.6125,284.3999,21707.0
2020-08-04 12:25:00,307.03,307.31,306.99,307.21,11735.0,284.4091,284.6685,284.3721,284.5759,11735.0
2020-08-04 12:30:00,307.12,307.12,306.4,306.63,10418.0,284.4925,284.4925,283.8255,284.0386,10418.0
2020-08-04 12:35:00,306.64,306.64,305.55,305.59,9243.0,284.0479,284.0479,283.0382,283.0752,9243.0
2020-08-04 12:40:00,305.68,305.73,305.36,305.68,8166.0,283.1586,283.2049,282.8622,283.1586,8166.0
2020-08-04 12:45:00,305.89,306.25,305.6,305.69,65364.0,283.3531,283.6866,283.0845,283.1679,65364.0
2020-08-04 12:50:00,305.71,305.87,305.11,305.12,12510.0,283.1864,283.3346,282.6306,282.6398,12510.0
2020-08-04 12:55:00,305.14,305.4,304.85,304.89,13409.0,282.6584,282.8992,282.3897,282.4268,13409.0
2020-08-04 13:00:00,304.91,304.91,304.42,304.47,10481.0,282.4453,282.4453,281.9914,282.0377,10481.0
2020-08-04 13:05:00,304.5,304.74,304.0,304.12,14641.0,282.0655,282.2878,281.6024,281.7135,14641.0
2020-08-04 13:10:00,304.06,304.5,303.91,304.21,23780.0,281.6579,282.0655,281.519,281.7969,23780.0
2020-08-04 13:15:00,304.45,304.76,304.13,304.13,48967.0,282.0192,282.3064,281.7228,281.7228,48967.0
2020-08-04 13:20:00,304.16,304.3,303.67,303.74,26058.0,281.7506,281.8803,281.2967,281.3615,26058.0
2020-08-04 13:25:00,303.69,303.72,302.0,302.03,110297.0,281.3152,281.343,279.7497,279.7775,110297.0
2020-08-04 13:30:00,302.03,303.12,301.72,302.0,99875.0,279.7775,280.7872,279.4903,279.7497,99875.0
2020-08-04 13:35:00,302.05,302.62,301.78,301.99,31776.0,279.796,280.324,279.5459,279.7405,31776.0
2020-08-04 13:40:00,301.99,302.39,301.31,301.58,27583.0,279.7405,280.111,279.1106,279.3607,27583.0
2020-08-04 13:45:00,301.57,302.03,301.45,301.53,22456.0,279.3514,279.7775,279.2402,279.3143,22456.0
2020-08-04 13:50:00,301.56,302.0,301.51,301.96,13196.0,279.3421,279.7497,279.2958,279.7127,13196.0
2020-08-04 13:55:00,301.99,302.22,301.9,301.99,18543.0,279.7405,279.9535,279.6571,279.7405,18543.0
2020-08-04 14:00:00,301.93,302.19,301.8,301.86,17258.0,279.6849,279.9257,279.5645,279.62,17258.0
2020-08-04 14:05:00,301.9,302.49,301.52,301.67,41982.0,279.6571,280.2036,279.3051,279.444,41982.0
2020-08-04 14:10:00,301.65,301.88,301.15,301.31,21239.0,279.4255,279.6386,278.9623,279.1106,21239.0
2020-08-04 14:15:00,301.34,302.3,301.16,302.21,54075.0,279.1383,280.0276,278.9716,279.9442,54075.0
2020-08-04 14:20:00,302.16,302.21,301.92,302.12,46900.0,279.8979,279.9442,279.6756,279.8609,46900.0
2020-08-04 14:25:00,302.06,302.27,301.98,302.18,10241.0,279.8053,279.9998,279.7312,279.9165,10241.0
2020-08-04 14:30:00,302.06,302.08,300.96,301.16,30238.0,279.8053,279.8238,278.7863,278.9716,30238.0
2020-08-04 14:35:00,301.02,301.25,300.6,301.04,47020.0,278.8419,279.055,278.4529,278.8604,47020.0
2020-08-04 14:40:00,301.08,301.17,300.07,301.08,111722.0,278.8975,278.9809,277.9619,278.8975,111722.0
2020-08-04 14:45:00,301.01,301.73,300.93,301.63,16842.0,278.8327,279.4996,278.7586,279.407,16842.0
2020-08-04 14:50:00,301.62,302.32,301.5,302.11,44484.0,279.3977,280.0461,279.2866,279.8516,44484.0
2020-08-04 14:55:00,302.13,302.74,301.97,302.64,26160.0,279.8701,280.4352,279.7219,280.3426,26160.0
2020-08-04 15:00:00,302.72,303.03,302.32,302.81,39950.0,280.4167,280.7038,280.0461,280.5,39950.0
2020-08-04 15:05:00,302.81,302.97,302.55,302.74,26189.0,280.5,280.6483,280.2592,280.4352,26189.0
2020-08-04 15:10:00,302.8,303.63,302.75,303.52,65534.0,280.4908,281.2596,280.4445,281.1577,65534.0
2020-08-04 15:15:00,303.6,303.64,302.97,303.28,37594.0,281.2318,281.2689,280.6483,280.9354,37594.0
2020-08-04 15:20:00,303.37,303.83,303.23,303.82,14632.0,281.0188,281.4449,280.8891,281.4356,14632.0
2020-08-04 15:25:00,303.82,304.12,303.74,304.06,15552.0,281.4356,281.7135,281.3615,281.6579,15552.0
2020-08-04 15:30:00,304.03,304.07,303.52,303.9,24358.0,281.6302,281.6672,281.1577,281.5097,24358.0
2020-08-04 15:35:00,303.92,304.73,303.92,304.68,29066.0,281.5283,282.2786,281.5283,282.2323,29066.0
2020-08-04 15:40:00,304.7,304.7,304.21,304.4,28408.0,282.2508,282.2508,281.7969,281.9729,28408.0
2020-08-04 15:45:00,304.39,304.55,303.83,304.2,37657.0,281.9636,282.1118,281.4449,281.7876,37657.0
2020-08-04 15:50:00,304.18,304.62,304.03,304.46,49093.0,281.7691,282.1767,281.6302,282.0285,49093.0
2020-08-04 15:55:00,304.5,304.55,303.84,304.55,116408.0,282.0655,282.1118,281.4542,282.1118,116408.0
2020-08-05 09:30:00,306.83,307.79,305.74,307.29,56771.0,284.2239,285.1131,283.2142,284.65,56771.0
2020-08-05 09:35:00,307.16,307.28,306.0,306.92,17013.0,284.5295,284.6407,283.455,284.3072,17013.0
2020-08-05 09:40:00,307.0,307.06,305.78,305.79,10825.0,284.3813,284.4369,283.2512,283.2605,10825.0
2020-08-05 09:45:00,305.87,306.15,305.02,305.96,40993.0,283.3346,283.594,282.5472,283.418,40993.0
2020-08-05 09:50:00,306.0,306.76,305.91,306.3,12684.0,283.455,284.159,283.3716,283.7329,12684.0
2020-08-05 09:55:00,306.39,306.85,306.35,306.67,15100.0,283.8163,284.2424,283.7792,284.0756,15100.0
2020-08-05 10:00:00,306.76,306.9,306.26,306.52,25468.0,284.159,284.2887,283.6959,283.9367,25468.0
2020-08-05 10:05:00,306.6,307.79,306.6,307.79,18174.0,284.0108,285.1131,284.0108,285.1131,18174.0
2020-08-05 10:10:00,307.68,307.83,307.45,307.67,23510.0,285.0112,285.1502,284.7982,285.002,23510.0
2020-08-05 10:15:00,307.75,308.69,307.5,308.56,21642.0,285.0761,285.9468,284.8445,285.8264,21642.0
2020-08-05 10:20:00,308.53,308.78,308.07,308.6,20041.0,285.7986,286.0302,285.3725,285.8635,20041.0
2020-08-05 10:25:00,308.67,308.76,307.46,308.2,16735.0,285.9283,286.0117,284.8074,285.4929,16735.0
2020-08-05 10:30:00,308.04,308.43,307.94,308.06,12249.0,285.3447,285.706,285.2521,285.3632,12249.0
2020-08-05 10:35:00,308.14,308.89,307.84,308.01,19395.0,285.4373,286.1321,285.1594,285.3169,19395.0
2020-08-05 10:40:00,308.04,308.68,308.03,308.5,13912.0,285.3447,285.9376,285.3354,285.7708,13912.0
2020-08-05 10:45:00,308.54,308.77,307.76,307.95,15422.0,285.8079,286.0209,285.0853,285.2613,15422.0
2020-08-05 10:50:00,307.89,307.99,307.51,307.86,12789.0,285.2058,285.2984,284.8538,285.178,12789.0
2020-08-05 10:55:00,307.78,308.08,307.69,308.08,7783.0,285.1039,285.3818,285.0205,285.3818,7783.0
2020-08-05 11:00:00,308.09,308.5,307.81,307.83,13620.0,285.391,285.7708,285.1317,285.1502,13620.0
2020-08-05 11:05:00,307.89,308.79,307.89,308.56,15807.0,285.2058,286.0395,285.2058,285.8264,15807.0
2020-08-05 11:10:00,308.57,309.7,308.55,309.2,91957.0,285.8357,286.8824,285.8171,286.4192,91957.0
2020-08-05 11:15:00,309.24,309.72,308.92,309.67,32539.0,286.4563,286.9009,286.1599,286.8546,32539.0
2020-08-05 11:20:00,309.67,310.28,309.66,309.74,61467.0,286.8546,287.4197,286.8454,286.9195,61467.0
2020-08-05 11:25:00,309.66,310.17,309.34,309.94,19848.0,286.8454,287.3178,286.5489,287.1047,19848.0
2020-08-05 11:30:00,309.97,310.84,309.91,310.74,26656.0,287.1325,287.9384,287.0769,287.8458,26656.0
2020-08-05 11:35:00,310.8,311.31,310.65,310.75,36851.0,287.9014,288.3738,287.7624,287.855,36851.0
2020-08-05 11:40:00,310.65,310.68,309.79,310.22,16181.0,287.7624,287.7902,286.9658,287.3641,16181.0
2020-08-05 11:45:00,310.22,310.72,310.09,310.62,18351.0,287.3641,287.8273,287.2437,287.7346,18351.0
2020-08-05 11:50:00,310.64,310.67,309.96,310.13,13112.0,287.7532,287.7809,287.1233,287.2807,13112.0
2020-08-05 11:55:00,310.19,310.42,309.85,309.93,25409.0,287.3363,287.5494,287.0214,287.0955,25409.0
2020-08-05 12:00:00,309.96,310.11,309.7,310.0,16347.0,287.1233,287.2622,286.8824,287.1603,16347.0
2020-08-05 12:05:00,309.91,309.95,309.49,309.66,21934.0,287.0769,287.114,286.6879,286.8454,21934.0
2020-08-05 12:10:00,309.66,310.0,309.65,309.75,11994.0,286.8454,287.1603,286.8361,286.9287,11994.0
2020-08-05 12:15:00,309.8,309.9,309.61,309.71,13564.0,286.975,287.0677,286.799,286.8917,13564.0
2020-08-05 12:20:00,309.71,309.96,309.65,309.86,13094.0,286.8917,287.1233,286.8361,287.0306,13094.0
2020-08-05 12:25:00,309.83,309.97,309.63,309.64,18608.0,287.0028,287.1325,286.8176,286.8268,18608.0
2020-08-05 12:30:00,309.62,309.7,308.93,309.12,22611.0,286.8083,286.8824,286.1691,286.3451,22611.0
2020-08-05 12:35:00,309.05,309.7,309.02,309.54,7963.0,286.2803,286.8824,286.2525,286.7342,7963.0
2020-08-05 12:40:00,309.5,309.74,309.38,309.44,10202.0,286.6971,286.9195,286.586,286.6416,10202.0
2020-08-05 12:45:00,309.5,309.92,309.49,309.63,8770.0,286.6971,287.0862,286.6879,286.8176,8770.0
2020-08-05 12:50:00,309.63,310.0,309.57,309.86,15926.0,286.8176,287.1603,286.762,287.0306,15926.0
2020-08-05 12:55:00,309.89,309.89,309.31,309.37,13294.0,287.0584,287.0584,286.5211,286.5767,13294.0
2020-08-05 13:00:00,309.41,309.8,309.41,309.72,10794.0,286.6138,286.975,286.6138,286.9009,10794.0
2020-08-05 13:05:00,309.73,310.0,309.56,309.94,21150.0,286.9102,287.1603,286.7527,287.1047,21150.0
2020-08-05 13:10:00,309.94,309.98,309.57,309.81,19133.0,287.1047,287.1418,286.762,286.9843,19133.0
2020-08-05 13:15:00,309.81,310.0,309.76,309.81,15140.0,286.9843,287.1603,286.938,286.9843,15140.0
2020-08-05 13:20:00,309.73,310.36,309.69,310.32,17305.0,286.9102,287.4938,286.8731,287.4567,17305.0
2020-08-05 13:25:00,310.32,310.41,310.2,310.29,13756.0,287.4567,287.5401,287.3456,287.4289,13756.0
2020-08-05 13:30:00,310.28,310.36,309.96,310.35,16543.0,287.4197,287.4938,287.1233,287.4845,16543.0
2020-08-05 13:35:00,310.35,310.72,310.08,310.72,18209.0,287.4845,287.8273,287.2344,287.8273,18209.0
2020-08-05 13:40:00,310.77,310.86,310.35,310.45,15571.0,287.8736,287.9569,287.4845,287.5772,15571.0
2020-08-05 13:45:00,310.51,310.65,310.42,310.57,11202.0,287.6327,287.7624,287.5494,287.6883,11202.0
2020-08-05 13:50:00,310.57,310.68,310.36,310.56,16944.0,287.6883,287.7902,287.4938,287.679,16944.0
2020-08-05 13:55:00,310.55,310.64,310.2,310.38,73407.0,287.6698,287.7532,287.3456,287.5123,73407.0
2020-08-05 14:00:00,310.43,310.59,310.2,310.46,18049.0,287.5586,287.7068,287.3456,287.5864,18049.0
2020-08-05 14:05:00,310.39,310.51,310.25,310.49,14616.0,287.5216,287.6327,287.3919,287.6142,14616.0
2020-08-05 14:10:00,310.54,310.62,310.18,310.44,11424.0,287.6605,287.7346,287.327,287.5679,11424.0
2020-08-05 14:15:00,310.47,310.66,310.35,310.53,23932.0,287.5957,287.7717,287.4845,287.6513,23932.0
2020-08-05 14:20:00,310.53,310.91,310.22,310.33,44799.0,287.6513,288.0033,287.3641,287.466,44799.0
2020-08-05 14:25:00,310.38,310.88,310.31,310.81,24010.0,287.5123,287.9755,287.4475,287.9106,24010.0
2020-08-05 14:30:00,310.64,310.93,310.62,310.9,13793.0,287.7532,288.0218,287.7346,287.994,13793.0
2020-08-05 14:35:00,310.93,310.97,310.81,310.94,18682.0,288.0218,288.0588,287.9106,288.0311,18682.0
2020-08-05 14:40:00,310.94,310.98,309.88,309.96,35047.0,288.0311,288.0681,287.0491,287.1233,35047.0
2020-08-05 14:45:00,309.96,310.02,309.63,309.75,14643.0,287.1233,287.1788,286.8176,286.9287,14643.0
2020-08-05 14:50:00,309.78,310.16,309.74,310.05,12064.0,286.9565,287.3085,286.9195,287.2066,12064.0
2020-08-05 14:55:00,310.05,310.17,309.66,309.72,19056.0,287.2066,287.3178,286.8454,286.9009,19056.0
2020-08-05 15:00:00,309.74,310.44,309.7,310.29,12713.0,286.9195,287.5679,286.8824,287.4289,12713.0
2020-08-05 15:05:00,310.36,310.46,310.15,310.2,15142.0,287.4938,287.5864,287.2993,287.3456,15142.0
2020-08-05 15:10:00,310.21,310.54,310.21,310.35,16400.0,287.3548,287.6605,287.3548,287.4845,16400.0
2020-08-05 15:15:00,310.33,310.4,310.23,310.37,21022.0,287.466,287.5308,287.3734,287.503,21022.0
2020-08-05 15:20:00,310.37,310.72,309.92,310.44,65793.0,287.503,287.8273,287.0862,287.5679,65793.0
2020-08-05 15:25:00,310.44,310.73,310.28,310.68,16447.0,287.5679,287.8365,287.4197,287.7902,16447.0
2020-08-05 15:30:00,310.74,311.08,310.66,311.06,27960.0,287.8458,288.1607,287.7717,288.1422,27960.0
2020-08-05 15:35:00,311.06,311.29,310.9,310.99,42770.0,288.1422,288.3553,287.994,288.0774,42770.0
2020-08-05 15:40:00,310.99,311.06,310.43,310.43,47449.0,288.0774,288.1422,287.5586,287.5586,47449.0
2020-08-05 15:45:00,310.43,311.1,310.36,310.68,29653.0,287.5586,288.1793,287.4938,287.7902,29653.0
2020-08-05 15:50:00,310.73,312.65,310.72,312.28,115500.0,287.8365,289.6151,287.8273,289.2723,115500.0
2020-08-05 15:55:00,312.25,312.96,311.79,312.46,152641.0,289.2445,289.9022,288.8184,289.4391,152641.0
2020-08-06 09:30:00,312.0,316.2,311.03,316.2,122715.0,289.013,292.9035,288.1144,292.9035,122715.0
2020-08-06 09:35:00,316.24,316.24,312.98,314.58,43399.0,292.9406,292.9406,289.9208,291.4029,43399.0
2020-08-06 09:40:00,314.8,314.89,313.37,313.38,34418.0,291.6067,291.69,290.282,290.2913,34418.0
2020-08-06 09:45:00,313.52,315.13,313.51,314.88,30076.0,290.421,291.9123,290.4117,291.6808,30076.0
2020-08-06 09:50:00,315.09,315.11,313.23,313.52,34327.0,291.8753,291.8938,290.1523,290.421,34327.0
2020-08-06 09:55:00,313.51,314.55,313.49,314.0,20685.0,290.4117,291.3751,290.3932,290.8656,20685.0
2020-08-06 10:00:00,313.64,313.77,311.79,311.8,20502.0,290.5321,290.6525,288.8184,288.8277,20502.0
2020-08-06 10:05:00,311.69,312.53,311.41,311.61,41373.0,288.7258,289.5039,288.4664,288.6517,41373.0
2020-08-06 10:10:00,311.59,312.22,311.09,311.52,24343.0,288.6332,289.2167,288.17,288.5683,24343.0
2020-08-06 10:15:00,311.65,311.98,311.08,311.58,18809.0,288.6887,288.9944,288.1607,288.6239,18809.0
2020-08-06 10:20:00,311.49,311.49,310.4,311.19,28301.0,288.5405,288.5405,287.5308,288.2626,28301.0
2020-08-06 10:25:00,311.13,311.7,310.82,310.87,21311.0,288.2071,288.7351,287.9199,287.9662,21311.0
2020-08-06 10:30:00,311.0,311.38,310.68,311.31,9733.0,288.0866,288.4386,287.7902,288.3738,9733.0
2020-08-06 10:35:00,311.3,311.56,310.92,311.32,20125.0,288.3645,288.6054,288.0125,288.3831,20125.0
2020-08-06 10:40:00,311.35,311.72,310.84,310.94,32726.0,288.4108,288.7536,287.9384,288.0311,32726.0
2020-08-06 10:45:00,311.0,311.12,310.63,311.02,18920.0,288.0866,288.1978,287.7439,288.1052,18920.0
2020-08-06 10:50:00,310.96,311.72,310.64,311.63,26140.0,288.0496,288.7536,287.7532,288.6702,26140.0
2020-08-06 10:55:00,311.65,312.39,311.65,312.11,27845.0,288.6887,289.3742,288.6887,289.1148,27845.0
2020-08-06 11:00:00,312.05,312.61,311.95,312.41,13956.0,289.0593,289.578,288.9666,289.3927,13956.0
2020-08-06 11:05:00,312.34,312.6,312.02,312.55,15216.0,289.3279,289.5687,289.0315,289.5224,15216.0
2020-08-06 11:10:00,312.55,312.61,312.07,312.33,14764.0,289.5224,289.578,289.0778,289.3186,14764.0
2020-08-06 11:15:00,312.37,312.54,312.05,312.22,13354.0,289.3557,289.5132,289.0593,289.2167,13354.0
2020-08-06 11:20:00,312.31,312.66,311.84,311.84,31581.0,289.3001,289.6243,288.8647,288.8647,31581.0
2020-08-06 11:25:00,311.8,312.16,311.37,311.91,20622.0,288.8277,289.1612,288.4294,288.9296,20622.0
2020-08-06 11:30:00,311.97,312.06,311.24,311.68,19560.0,288.9852,289.0685,288.3089,288.7165,19560.0
2020-08-06 11:35:00,311.6,312.04,311.52,311.97,15223.0,288.6424,289.05,288.5683,288.9852,15223.0
2020-08-06 11:40:00,311.94,312.03,311.62,311.96,27678.0,288.9574,289.0407,288.661,288.9759,27678.0
2020-08-06 11:45:00,311.96,312.48,311.86,312.43,35510.0,288.9759,289.4576,288.8833,289.4113,35510.0
2020-08-06 11:50:00,312.46,313.15,312.32,312.9,30364.0,289.4391,290.0782,289.3094,289.8466,30364.0
2020-08-06 11:55:00,312.8,312.8,312.38,312.65,21128.0,289.754,289.754,289.365,289.6151,21128.0
2020-08-06 12:00:00,312.66,313.0,312.05,312.25,17969.0,289.6243,289.9393,289.0593,289.2445,17969.0
2020-08-06 12:05:00,312.22,312.4,311.88,311.91,35894.0,289.2167,289.3835,288.9018,288.9296,35894.0
2020-08-06 12:10:00,311.91,312.39,311.85,312.31,11771.0,288.9296,289.3742,288.874,289.3001,11771.0
2020-08-06 12:15:00,312.24,312.24,311.87,312.0,16386.0,289.2353,289.2353,288.8925,289.013,16386.0
2020-08-06 12:20:00,311.93,312.15,311.87,312.12,11012.0,288.9481,289.1519,288.8925,289.1241,11012.0
2020-08-06 12:25:00,312.15,312.34,312.01,312.08,20650.0,289.1519,289.3279,289.0222,289.0871,20650.0
2020-08-06 12:30:00,312.06,312.29,311.82,312.23,17867.0,289.0685,289.2816,288.8462,289.226,17867.0
2020-08-06 12:35:00,312.21,312.31,312.0,312.18,17225.0,289.2075,289.3001,289.013,289.1797,17225.0
2020-08-06 12:40:00,312.13,312.53,312.1,312.5,23822.0,289.1334,289.5039,289.1056,289.4761,23822.0
2020-08-06 12:45:00,312.54,312.54,312.09,312.42,43252.0,289.5132,289.5132,289.0963,289.402,43252.0
2020-08-06 12:50:00,312.43,313.03,312.34,312.76,18009.0,289.4113,289.9671,289.3279,289.717,18009.0
2020-08-06 12:55:00,312.7,313.44,312.7,313.24,18202.0,289.6614,290.3469,289.6614,290.1616,18202.0
2020-08-06 13:00:00,313.24,313.29,312.89,313.25,24517.0,290.1616,290.2079,289.8374,290.1709,24517.0
2020-08-06 13:05:00,313.25,313.43,312.95,313.02,23996.0,290.1709,290.3376,289.893,289.9578,23996.0
2020-08-06 13:10:00,312.99,313.23,312.02,312.77,40294.0,289.93,290.1523,289.0315,289.7262,40294.0
2020-08-06 13:15:00,312.75,312.85,312.45,312.56,43008.0,289.7077,289.8003,289.4298,289.5317,43008.0
2020-08-06 13:20:00,312.62,313.16,312.42,312.5,47302.0,289.5873,290.0875,289.402,289.4761,47302.0
2020-08-06 13:25:00,312.55,312.63,311.85,311.97,12242.0,289.5224,289.5965,288.874,288.9852,12242.0
2020-08-06 13:30:00,312.02,312.31,311.99,312.17,9004.0,289.0315,289.3001,289.0037,289.1704,9004.0
2020-08-06 13:35:00,312.21,312.4,311.82,312.02,18854.0,289.2075,289.3835,288.8462,289.0315,18854.0
2020-08-06 13:40:00,312.1,312.1,311.87,312.09,6854.0,289.1056,289.1056,288.8925,289.0963,6854.0
2020-08-06 13:45:00,312.07,312.24,312.06,312.24,12089.0,289.0778,289.2353,289.0685,289.2353,12089.0
2020-08-06 13:50:00,312.3,312.32,311.94,312.0,14826.0,289.2909,289.3094,288.9574,289.013,14826.0
2020-08-06 13:55:00,311.97,312.08,311.81,312.02,13697.0,288.9852,289.0871,288.837,289.0315,13697.0
2020-08-06 14:00:00,311.98,312.26,311.92,311.96,17267.0,288.9944,289.2538,288.9388,288.9759,17267.0
2020-08-06 14:05:00,311.96,312.48,311.89,312.48,12195.0,288.9759,289.4576,288.9111,289.4576,12195.0
2020-08-06 14:10:00,312.5,312.6,312.42,312.56,7917.0,289.4761,289.5687,289.402,289.5317,7917.0
2020-08-06 14:15:00,312.53,312.74,312.39,312.5,7145.0,289.5039,289.6984,289.3742,289.4761,7145.0
2020-08-06 14:20:00,312.31,312.62,312.21,312.52,5806.0,289.3001,289.5873,289.2075,289.4946,5806.0
2020-08-06 14:25:00,312.48,312.53,312.24,312.51,5638.0,289.4576,289.5039,289.2353,289.4854,5638.0
2020-08-06 14:30:00,312.47,312.65,312.28,312.28,12137.0,289.4483,289.6151,289.2723,289.2723,12137.0
2020-08-06 14:35:00,312.25,312.44,312.17,312.2,6198.0,289.2445,289.4205,289.1704,289.1982,6198.0
2020-08-06 14:40:00,312.17,312.22,311.97,312.21,13808.0,289.1704,289.2167,288.9852,289.2075,13808.0
2020-08-06 14:45:00,312.16,312.22,311.87,312.05,12443.0,289.1612,289.2167,288.8925,289.0593,12443.0
2020-08-06 14:50:00,312.09,312.17,311.91,312.07,11450.0,289.0963,289.1704,288.9296,289.0778,11450.0
2020-08-06 14:55:00,312.0,312.09,311.82,312.05,37560.0,289.013,289.0963,288.8462,289.0593,37560.0
2020-08-06 15:00:00,312.1,312.17,311.91,311.97,19239.0,289.1056,289.1704,288.9296,288.9852,19239.0
2020-08-06 15:05:00,311.89,312.33,311.87,312.25,17950.0,288.9111,289.3186,288.8925,289.2445,17950.0
2020-08-06 15:10:00,312.2,312.31,311.61,311.91,41911.0,289.1982,289.3001,288.6517,288.9296,41911.0
2020-08-06 15:15:00,311.91,312.27,311.91,312.26,81574.0,288.9296,289.2631,288.9296,289.2538,81574.0
2020-08-06 15:20:00,312.3,312.3,311.95,312.17,14988.0,289.2909,289.2909,288.9666,289.1704,14988.0
2020-08-06 15:25:00,312.14,312.39,311.9,312.39,20230.0,289.1426,289.3742,288.9203,289.3742,20230.0
2020-08-06 15:30:00,312.39,312.86,312.39,312.65,19554.0,289.3742,289.8096,289.3742,289.6151,19554.0
2020-08-06 15:35:00,312.6,313.09,312.48,312.94,23375.0,289.5687,290.0226,289.4576,289.8837,23375.0
2020-08-06 15:40:00,312.99,313.65,312.99,313.5,33742.0,289.93,290.5414,289.93,290.4024,33742.0
2020-08-06 15:45:00,313.46,313.47,312.85,312.99,35794.0,290.3654,290.3746,289.8003,289.93,35794.0
2020-08-06 15:50:00,313.03,313.73,313.03,313.61,63365.0,289.9671,290.6155,289.9671,290.5043,63365.0
2020-08-06 15:55:00,313.56,314.08,313.08,314.06,148275.0,290.458,290.9397,290.0134,290.9212,148275.0
2020-08-07 09:30:00,313.34,315.36,313.34,314.99,55844.0,290.2542,292.1254,290.2542,291.7827,55844.0
2020-08-07 09:35:00,314.92,315.45,314.26,314.32,14546.0,291.7178,292.2088,291.1064,291.162,14546.0
2020-08-07 09:40:00,314.53,314.92,313.65,314.57,11690.0,291.3566,291.7178,290.5414,291.3936,11690.0
2020-08-07 09:45:00,314.62,315.26,313.85,315.26,10531.0,291.4399,292.0328,290.7267,292.0328,10531.0
2020-08-07 09:50:00,315.3,316.03,315.29,315.55,21822.0,292.0698,292.746,292.0606,292.3014,21822.0
2020-08-07 09:55:00,315.5,315.85,314.91,315.02,21556.0,292.2551,292.5793,291.7086,291.8105,21556.0
2020-08-07 10:00:00,314.79,314.88,313.76,313.93,21072.0,291.5974,291.6808,290.6433,290.8008,21072.0
2020-08-07 10:05:00,314.13,314.13,313.36,314.05,19228.0,290.986,290.986,290.2728,290.9119,19228.0
2020-08-07 10:10:00,314.05,314.91,313.93,314.91,13709.0,290.9119,291.7086,290.8008,291.7086,13709.0
2020-08-07 10:15:00,314.85,315.38,314.84,315.26,18380.0,291.653,292.1439,291.6437,292.0328,18380.0
2020-08-07 10:20:00,315.11,315.11,314.13,314.38,16355.0,291.8938,291.8938,290.986,291.2176,16355.0
2020-08-07 10:25:00,314.42,314.79,314.42,314.44,17816.0,291.2547,291.5974,291.2547,291.2732,17816.0
2020-08-07 10:30:00,314.52,314.94,314.32,314.91,21348.0,291.3473,291.7363,291.162,291.7086,21348.0
2020-08-07 10:35:00,314.83,315.15,314.73,315.12,13828.0,291.6344,291.9309,291.5418,291.9031,13828.0
2020-08-07 10:40:00,315.21,315.5,315.0,315.11,21436.0,291.9865,292.2551,291.7919,291.8938,21436.0
2020-08-07 10:45:00,315.25,315.76,314.97,315.66,18753.0,292.0235,292.4959,291.7641,292.4033,18753.0
2020-08-07 10:50:00,315.71,316.59,315.71,316.56,59358.0,292.4496,293.2648,292.4496,293.237,59358.0
2020-08-07 10:55:00,316.55,317.06,316.24,316.41,27631.0,293.2277,293.7002,292.9406,293.098,27631.0
2020-08-07 11:00:00,316.45,316.99,316.39,316.54,24265.0,293.1351,293.6353,293.0795,293.2185,24265.0
2020-08-07 11:05:00,316.55,316.8,316.33,316.74,15399.0,293.2277,293.4593,293.0239,293.4037,15399.0
2020-08-07 11:10:00,316.72,317.1,316.66,317.02,21576.0,293.3852,293.7372,293.3296,293.6631,21576.0
2020-08-07 11:15:00,317.0,317.0,316.4,316.7,14689.0,293.6446,293.6446,293.0888,293.3667,14689.0
2020-08-07 11:20:00,316.72,317.68,316.72,317.6,18210.0,293.3852,294.2745,293.3852,294.2004,18210.0
2020-08-07 11:25:00,317.55,317.85,317.27,317.27,14232.0,294.154,294.4319,293.8947,293.8947,14232.0
2020-08-07 11:30:00,317.33,318.05,317.0,317.74,46814.0,293.9503,294.6172,293.6446,294.3301,46814.0
2020-08-07 11:35:00,317.78,318.83,317.78,318.83,35050.0,294.3671,295.3397,294.3671,295.3397,35050.0
2020-08-07 11:40:00,318.78,318.86,318.44,318.75,44433.0,295.2934,295.3675,294.9785,295.2656,44433.0
2020-08-07 11:45:00,318.76,319.0,318.47,318.47,40136.0,295.2749,295.4972,295.0063,295.0063,40136.0
2020-08-07 11:50:00,318.41,318.41,317.15,317.75,16356.0,294.9507,294.9507,293.7835,294.3393,16356.0
2020-08-07 11:55:00,317.65,317.77,317.18,317.37,11748.0,294.2467,294.3578,293.8113,293.9873,11748.0
2020-08-07 12:00:00,317.24,317.77,317.22,317.31,8268.0,293.8669,294.3578,293.8484,293.9317,8268.0
2020-08-07 12:05:00,317.31,317.33,316.86,317.13,11317.0,293.9317,293.9503,293.5149,293.765,11317.0
2020-08-07 12:10:00,317.08,317.34,316.64,316.8,8178.0,293.7187,293.9595,293.3111,293.4593,8178.0
2020-08-07 12:15:00,316.84,316.97,316.55,316.58,12283.0,293.4964,293.6168,293.2277,293.2555,12283.0
2020-08-07 12:20:00,316.56,316.95,316.45,316.94,8880.0,293.237,293.5983,293.1351,293.589,8880.0
2020-08-07 12:25:00,317.1,317.28,316.9,317.18,13202.0,293.7372,293.9039,293.5519,293.8113,13202.0
2020-08-07 12:30:00,317.06,317.15,316.77,317.01,13023.0,293.7002,293.7835,293.4315,293.6538,13023.0
2020-08-07 12:35:00,317.0,317.28,316.91,317.13,12555.0,293.6446,293.9039,293.5612,293.765,12555.0
2020-08-07 12:40:00,317.1,317.28,317.06,317.12,7268.0,293.7372,293.9039,293.7002,293.7557,7268.0
2020-08-07 12:45:00,317.12,317.2,316.59,316.63,19303.0,293.7557,293.8298,293.2648,293.3018,19303.0
2020-08-07 12:50:00,316.69,316.96,316.57,316.75,10110.0,293.3574,293.6075,293.2463,293.413,10110.0
2020-08-07 12:55:00,316.72,316.99,316.61,316.83,5205.0,293.3852,293.6353,293.2833,293.4871,5205.0
2020-08-07 13:00:00,316.9,316.95,316.42,316.42,7111.0,293.5519,293.5983,293.1073,293.1073,7111.0
2020-08-07 13:05:00,316.36,316.36,315.66,315.74,12151.0,293.0517,293.0517,292.4033,292.4774,12151.0
2020-08-07 13:10:00,315.74,316.34,315.62,316.23,16767.0,292.4774,293.0332,292.3662,292.9313,16767.0
2020-08-07 13:15:00,316.19,316.52,316.17,316.23,6525.0,292.8942,293.1999,292.8757,292.9313,6525.0
2020-08-07 13:20:00,316.24,316.35,315.88,316.13,10509.0,292.9406,293.0425,292.6071,292.8387,10509.0
2020-08-07 13:25:00,316.15,316.17,315.75,315.93,13189.0,292.8572,292.8757,292.4867,292.6534,13189.0
2020-08-07 13:30:00,315.89,315.99,315.46,315.9,16329.0,292.6164,292.709,292.218,292.6256,16329.0
2020-08-07 13:35:00,315.81,316.13,315.73,315.78,10101.0,292.5422,292.8387,292.4681,292.5145,10101.0
2020-08-07 13:40:00,315.79,316.13,315.68,315.69,12820.0,292.5237,292.8387,292.4218,292.4311,12820.0
2020-08-07 13:45:00,315.69,315.89,315.3,315.3,9145.0,292.4311,292.6164,292.0698,292.0698,9145.0
2020-08-07 13:50:00,315.22,315.46,314.84,314.84,8815.0,291.9957,292.218,291.6437,291.6437,8815.0
2020-08-07 13:55:00,314.94,315.26,314.59,314.71,12467.0,291.7363,292.0328,291.4121,291.5233,12467.0
2020-08-07 14:00:00,314.68,315.26,314.68,315.13,9362.0,291.4955,292.0328,291.4955,291.9123,9362.0
2020-08-07 14:05:00,315.17,315.17,314.43,314.62,9767.0,291.9494,291.9494,291.2639,291.4399,9767.0
2020-08-07 14:10:00,314.69,314.96,314.59,314.65,7412.0,291.5048,291.7549,291.4121,291.4677,7412.0
2020-08-07 14:15:00,314.56,314.66,314.24,314.37,8546.0,291.3843,291.477,291.0879,291.2083,8546.0
2020-08-07 14:20:00,314.46,314.6,314.25,314.55,9995.0,291.2917,291.4214,291.0972,291.3751,9995.0
2020-08-07 14:25:00,314.61,314.68,314.42,314.52,8653.0,291.4307,291.4955,291.2547,291.3473,8653.0
2020-08-07 14:30:00,314.53,314.72,314.36,314.53,10987.0,291.3566,291.5326,291.1991,291.3566,10987.0
2020-08-07 14:35:00,314.53,314.62,314.26,314.38,16564.0,291.3566,291.4399,291.1064,291.2176,16564.0
2020-08-07 14:40:00,314.39,315.0,314.18,314.9,10154.0,291.2269,291.7919,291.0323,291.6993,10154.0
2020-08-07 14:45:00,314.91,315.26,314.73,315.23,6654.0,291.7086,292.0328,291.5418,292.005,6654.0
2020-08-07 14:50:00,315.06,315.23,314.94,315.04,10233.0,291.8475,292.005,291.7363,291.829,10233.0
2020-08-07 14:55:00,315.01,315.59,315.01,315.38,7869.0,291.8012,292.3385,291.8012,292.1439,7869.0
2020-08-07 15:00:00,315.5,315.82,315.39,315.61,18125.0,292.2551,292.5515,292.1532,292.357,18125.0
2020-08-07 15:05:00,315.56,315.56,314.83,315.17,16495.0,292.3107,292.3107,291.6344,291.9494,16495.0
2020-08-07 15:10:00,315.18,315.18,314.37,314.56,29107.0,291.9587,291.9587,291.2083,291.3843,29107.0
2020-08-07 15:15:00,314.52,315.02,314.52,314.97,20535.0,291.3473,291.8105,291.3473,291.7641,20535.0
2020-08-07 15:20:00,314.9,315.33,314.89,315.2,17628.0,291.6993,292.0976,291.69,291.9772,17628.0
2020-08-07 15:25:00,315.24,315.72,315.05,315.43,20767.0,292.0142,292.4589,291.8382,292.1902,20767.0
2020-08-07 15:30:00,315.35,316.24,315.11,316.05,33295.0,292.1161,292.9406,291.8938,292.7646,33295.0
2020-08-07 15:35:00,316.04,316.86,315.98,316.81,48349.0,292.7553,293.5149,292.6997,293.4686,48349.0
2020-08-07 15:40:00,316.81,316.98,316.22,316.97,34373.0,293.4686,293.626,292.922,293.6168,34373.0
2020-08-07 15:45:00,316.93,317.6,316.89,317.56,50941.0,293.5797,294.2004,293.5427,294.1633,50941.0
2020-08-07 15:50:00,317.67,318.0,317.02,317.25,59805.0,294.2652,294.5709,293.6631,293.8762,59805.0
2020-08-07 15:55:00,317.29,317.6,316.62,317.32,104822.0,293.9132,294.2004,293.2926,293.941,104822.0
2020-08-10 09:30:00,317.0,318.0,316.19,316.53,59877.0,293.6446,294.5709,292.8942,293.2092,59877.0
2020-08-10 09:35:00,316.58,316.86,316.25,316.5,27017.0,293.2555,293.5149,292.9498,293.1814,27017.0
2020-08-10 09:40:00,316.53,316.75,316.25,316.38,11852.0,293.2092,293.413,292.9498,293.0703,11852.0
2020-08-10 09:45:00,316.21,317.25,315.58,317.25,27041.0,292.9128,293.8762,292.3292,293.8762,27041.0
2020-08-10 09:50:00,317.36,318.63,317.35,318.63,24398.0,293.978,295.1545,293.9688,295.1545,24398.0
2020-08-10 09:55:00,318.66,319.38,318.59,319.38,51170.0,295.1823,295.8492,295.1174,295.8492,51170.0
2020-08-10 10:00:00,319.37,319.45,318.61,318.78,15165.0,295.84,295.9141,295.136,295.2934,15165.0
2020-08-10 10:05:00,318.9,318.95,318.33,318.62,18019.0,295.4046,295.4509,294.8766,295.1452,18019.0
2020-08-10 10:10:00,318.73,320.14,318.73,320.1,41758.0,295.2471,296.5532,295.2471,296.5162,41758.0
2020-08-10 10:15:00,320.1,320.47,319.67,320.47,21902.0,296.5162,296.8589,296.1179,296.8589,21902.0
2020-08-10 10:20:00,320.35,320.46,319.86,319.86,18315.0,296.7478,296.8497,296.2939,296.2939,18315.0
2020-08-10 10:25:00,319.93,320.23,319.72,319.79,16963.0,296.3587,296.6366,296.1642,296.229,16963.0
2020-08-10 10:30:00,319.76,319.99,319.62,319.88,14660.0,296.2012,296.4143,296.0715,296.3124,14660.0
2020-08-10 10:35:00,319.89,320.0,318.45,318.45,20391.0,296.3216,296.4235,294.9877,294.9877,20391.0
2020-08-10 10:40:00,318.48,318.57,317.93,318.48,10665.0,295.0155,295.0989,294.5061,295.0155,10665.0
2020-08-10 10:45:00,318.48,318.99,318.4,318.64,33849.0,295.0155,295.488,294.9414,295.1637,33849.0
2020-08-10 10:50:00,318.38,319.02,318.38,318.43,17477.0,294.9229,295.5157,294.9229,294.9692,17477.0
2020-08-10 10:55:00,318.46,318.57,317.17,317.34,32942.0,294.997,295.0989,293.802,293.9595,32942.0
2020-08-10 11:00:00,317.44,317.55,316.9,317.24,20333.0,294.0522,294.154,293.5519,293.8669,20333.0
2020-08-10 11:05:00,317.23,317.33,316.77,317.05,34246.0,293.8576,293.9503,293.4315,293.6909,34246.0
2020-08-10 11:10:00,317.02,317.98,317.02,317.98,16081.0,293.6631,294.5524,293.6631,294.5524,16081.0
2020-08-10 11:15:00,318.0,318.85,318.0,318.7,15452.0,294.5709,295.3583,294.5709,295.2193,15452.0
2020-08-10 11:20:00,318.69,318.7,317.75,317.83,12570.0,295.2101,295.2193,294.3393,294.4134,12570.0
2020-08-10 11:25:00,317.82,318.14,317.7,317.76,9663.0,294.4042,294.7006,294.293,294.3486,9663.0
2020-08-10 11:30:00,317.78,318.4,317.63,317.69,35754.0,294.3671,294.9414,294.2282,294.2837,35754.0
2020-08-10 11:35:00,317.72,318.08,317.48,317.7,25087.0,294.3115,294.645,294.0892,294.293,25087.0
2020-08-10 11:40:00,317.66,317.95,317.39,317.45,14889.0,294.2559,294.5246,294.0058,294.0614,14889.0
2020-08-10 11:45:00,317.45,317.46,316.74,316.9,13064.0,294.0614,294.0707,293.4037,293.5519,13064.0
2020-08-10 11:50:00,316.88,317.21,316.86,317.12,9033.0,293.5334,293.8391,293.5149,293.7557,9033.0
2020-08-10 11:55:00,317.16,317.54,317.09,317.17,11602.0,293.7928,294.1448,293.7279,293.802,11602.0
2020-08-10 12:00:00,317.24,317.32,316.83,317.09,18743.0,293.8669,293.941,293.4871,293.7279,18743.0
2020-08-10 12:05:00,317.06,317.29,316.93,317.09,14586.0,293.7002,293.9132,293.5797,293.7279,14586.0
2020-08-10 12:10:00,317.06,317.28,317.0,317.16,14379.0,293.7002,293.9039,293.6446,293.7928,14379.0
2020-08-10 12:15:00,317.16,317.53,317.13,317.53,8267.0,293.7928,294.1355,293.765,294.1355,8267.0
2020-08-10 12:20:00,317.58,317.87,317.54,317.79,7290.0,294.1818,294.4505,294.1448,294.3764,7290.0
2020-08-10 12:25:00,317.86,317.89,317.11,317.23,9957.0,294.4412,294.469,293.7465,293.8576,9957.0
2020-08-10 12:30:00,317.2,317.2,316.75,317.02,10563.0,293.8298,293.8298,293.413,293.6631,10563.0
2020-08-10 12:35:00,316.99,317.14,316.86,317.14,7801.0,293.6353,293.7743,293.5149,293.7743,7801.0
2020-08-10 12:40:00,317.2,317.5,317.08,317.08,7559.0,293.8298,294.1077,293.7187,293.7187,7559.0
2020-08-10 12:45:00,317.12,317.18,316.76,316.93,6226.0,293.7557,293.8113,293.4223,293.5797,6226.0
2020-08-10 12:50:00,316.99,317.0,316.65,316.82,7559.0,293.6353,293.6446,293.3204,293.4778,7559.0
2020-08-10 12:55:00,316.86,317.03,316.64,316.79,8602.0,293.5149,293.6724,293.3111,293.45,8602.0
2020-08-10 13:00:00,316.83,317.04,316.83,317.0,8682.0,293.4871,293.6816,293.4871,293.6446,8682.0
2020-08-10 13:05:00,316.94,317.06,316.74,316.77,8072.0,293.589,293.7002,293.4037,293.4315,8072.0
2020-08-10 13:10:00,316.71,316.72,316.55,316.55,4040.0,293.3759,293.3852,293.2277,293.2277,4040.0
2020-08-10 13:15:00,316.59,316.77,316.35,316.55,6611.0,293.2648,293.4315,293.0425,293.2277,6611.0
2020-08-10 13:20:00,316.53,316.74,316.34,316.69,8257.0,293.2092,293.4037,293.0332,293.3574,8257.0
2020-08-10 13:25:00,316.71,316.78,316.37,316.47,10598.0,293.3759,293.4408,293.061,293.1536,10598.0
2020-08-10 13:30:00,316.5,316.6,316.33,316.4,13888.0,293.1814,293.274,293.0239,293.0888,13888.0
2020-08-10 13:35:00,316.43,316.61,316.42,316.57,5224.0,293.1166,293.2833,293.1073,293.2463,5224.0
2020-08-10 13:40:00,316.59,316.76,316.57,316.72,3910.0,293.2648,293.4223,293.2463,293.3852,3910.0
2020-08-10 13:45:00,316.72,316.89,316.55,316.72,10876.0,293.3852,293.5427,293.2277,293.3852,10876.0
2020-08-10 13:50:00,316.77,317.0,316.62,316.99,5420.0,293.4315,293.6446,293.2926,293.6353,5420.0
2020-08-10 13:55:00,317.05,317.05,316.71,316.89,7475.0,293.6909,293.6909,293.3759,293.5427,7475.0
2020-08-10 14:00:00,316.89,317.07,316.59,316.93,11929.0,293.5427,293.7094,293.2648,293.5797,11929.0
2020-08-10 14:05:00,316.94,317.03,316.38,316.39,8599.0,293.589,293.6724,293.0703,293.0795,8599.0
2020-08-10 14:10:00,316.46,316.69,316.35,316.56,8817.0,293.1444,293.3574,293.0425,293.237,8817.0
2020-08-10 14:15:00,316.59,316.65,316.11,316.23,10299.0,293.2648,293.3204,292.8201,292.9313,10299.0
2020-08-10 14:20:00,316.22,316.52,316.09,316.5,9024.0,292.922,293.1999,292.8016,293.1814,9024.0
2020-08-10 14:25:00,316.56,316.89,316.39,316.89,16894.0,293.237,293.5427,293.0795,293.5427,16894.0
2020-08-10 14:30:00,316.76,316.76,316.37,316.69,14456.0,293.4223,293.4223,293.061,293.3574,14456.0
2020-08-10 14:35:00,316.72,316.72,316.25,316.32,14883.0,293.3852,293.3852,292.9498,293.0147,14883.0
2020-08-10 14:40:00,316.31,316.39,316.09,316.2,15014.0,293.0054,293.0795,292.8016,292.9035,15014.0
2020-08-10 14:45:00,316.22,316.76,316.03,316.69,26073.0,292.922,293.4223,292.746,293.3574,26073.0
2020-08-10 14:50:00,316.69,317.89,316.68,317.89,27483.0,293.3574,294.469,293.3481,294.469,27483.0
2020-08-10 14:55:00,317.9,318.32,317.65,317.86,24188.0,294.4783,294.8673,294.2467,294.4412,24188.0
2020-08-10 15:00:00,317.75,318.38,317.46,318.38,17205.0,294.3393,294.9229,294.0707,294.9229,17205.0
2020-08-10 15:05:00,318.38,318.54,318.13,318.14,25826.0,294.9229,295.0711,294.6913,294.7006,25826.0
2020-08-10 15:10:00,318.03,318.6,318.03,318.56,20697.0,294.5987,295.1267,294.5987,295.0896,20697.0
2020-08-10 15:15:00,318.6,318.97,318.38,318.68,27170.0,295.1267,295.4694,294.9229,295.2008,27170.0
2020-08-10 15:20:00,318.7,318.84,318.47,318.7,27529.0,295.2193,295.349,295.0063,295.2193,27529.0
2020-08-10 15:25:00,318.77,318.84,318.69,318.73,19282.0,295.2842,295.349,295.2101,295.2471,19282.0
2020-08-10 15:30:00,318.73,318.87,318.38,318.77,32291.0,295.2471,295.3768,294.9229,295.2842,32291.0
2020-08-10 15:35:00,318.77,319.07,318.6,318.94,31863.0,295.2842,295.5621,295.1267,295.4416,31863.0
2020-08-10 15:40:00,318.94,319.02,318.51,318.69,40655.0,295.4416,295.5157,295.0433,295.2101,40655.0
2020-08-10 15:45:00,318.68,318.73,318.3,318.43,39589.0,295.2008,295.2471,294.8488,294.9692,39589.0
2020-08-10 15:50:00,318.42,319.01,318.14,318.8,54289.0,294.96,295.5065,294.7006,295.312,54289.0
2020-08-10 15:55:00,318.9,319.34,318.79,319.14,111598.0,295.4046,295.8122,295.3027,295.6269,111598.0
2020-08-11 09:30:00,322.92,323.5,320.94,322.38,85172.0,299.1284,299.6657,297.2943,298.6282,85172.0
2020-08-11 09:35:00,322.4,322.65,321.03,321.5,23711.0,298.6467,298.8783,297.3777,297.813,23711.0
2020-08-11 09:40:00,321.8,322.42,321.54,322.24,13037.0,298.0909,298.6652,297.8501,298.4985,13037.0
2020-08-11 09:45:00,322.37,322.79,322.1,322.1,15721.0,298.6189,299.008,298.3688,298.3688,15721.0
2020-08-11 09:50:00,322.21,322.74,322.1,322.35,21319.0,298.4707,298.9617,298.3688,298.6004,21319.0
2020-08-11 09:55:00,322.53,323.56,322.53,322.85,42701.0,298.7671,299.7213,298.7671,299.0636,42701.0
2020-08-11 10:00:00,322.83,324.0,322.51,324.0,53904.0,299.045,300.1288,298.7486,300.1288,53904.0
2020-08-11 10:05:00,323.99,324.57,322.53,322.53,114020.0,300.1196,300.6568,298.7671,298.7671,114020.0
2020-08-11 10:10:00,322.58,323.39,321.88,321.88,27482.0,298.8135,299.5638,298.165,298.165,27482.0
2020-08-11 10:15:00,321.8,322.88,321.8,322.42,30391.0,298.0909,299.0914,298.0909,298.6652,30391.0
2020-08-11 10:20:00,322.48,322.82,321.89,322.01,30217.0,298.7208,299.0358,298.1743,298.2855,30217.0
2020-08-11 10:25:00,321.96,322.47,321.76,322.37,21020.0,298.2391,298.7116,298.0539,298.6189,21020.0
2020-08-11 10:30:00,322.4,322.4,321.54,321.63,29181.0,298.6467,298.6467,297.8501,297.9334,29181.0
2020-08-11 10:35:00,321.7,322.62,321.61,322.57,13017.0,297.9983,298.8505,297.9149,298.8042,13017.0
2020-08-11 10:40:00,322.51,322.57,322.28,322.32,13284.0,298.7486,298.8042,298.5356,298.5726,13284.0
2020-08-11 10:45:00,322.4,323.29,322.37,322.59,10401.0,298.6467,299.4711,298.6189,298.8227,10401.0
2020-08-11 10:50:00,322.67,322.83,322.01,322.13,20712.0,298.8968,299.045,298.2855,298.3966,20712.0
2020-08-11 10:55:00,322.1,322.33,321.72,321.77,16228.0,298.3688,298.5819,298.0168,298.0631,16228.0
2020-08-11 11:00:00,321.73,322.5,321.73,321.96,25219.0,298.0261,298.7394,298.0261,298.2391,25219.0
2020-08-11 11:05:00,322.04,322.57,321.95,322.44,40404.0,298.3132,298.8042,298.2299,298.6838,40404.0
2020-08-11 11:10:00,322.44,322.69,322.21,322.65,12994.0,298.6838,298.9154,298.4707,298.8783,12994.0
2020-08-11 11:15:00,322.63,323.2,322.47,322.57,29059.0,298.8598,299.3878,298.7116,298.8042,29059.0
2020-08-11 11:20:00,322.48,323.13,322.38,322.43,8454.0,298.7208,299.3229,298.6282,298.6745,8454.0
2020-08-11 11:25:00,322.42,322.87,322.29,322.87,17332.0,298.6652,299.0821,298.5448,299.0821,17332.0
2020-08-11 11:30:00,322.88,323.02,322.16,322.39,25817.0,299.0914,299.221,298.4244,298.6375,25817.0
2020-08-11 11:35:00,322.48,322.74,322.15,322.16,8233.0,298.7208,298.9617,298.4151,298.4244,8233.0
2020-08-11 11:40:00,322.21,322.44,321.87,321.96,10618.0,298.4707,298.6838,298.1558,298.2391,10618.0
2020-08-11 11:45:00,321.94,322.21,321.77,321.85,9757.0,298.2206,298.4707,298.0631,298.1372,9757.0
2020-08-11 11:50:00,321.84,321.9,321.68,321.82,8282.0,298.128,298.1836,297.9798,298.1095,8282.0
2020-08-11 11:55:00,321.78,322.26,321.76,322.21,12020.0,298.0724,298.517,298.0539,298.4707,12020.0
2020-08-11 12:00:00,322.24,322.33,321.25,321.61,10818.0,298.4985,298.5819,297.5814,297.9149,10818.0
2020-08-11 12:05:00,321.45,322.35,321.45,322.11,9175.0,297.7667,298.6004,297.7667,298.3781,9175.0
2020-08-11 12:10:00,322.06,322.17,321.79,321.88,6768.0,298.3318,298.4337,298.0817,298.165,6768.0
2020-08-11 12:15:00,321.85,322.02,321.39,321.43,6408.0,298.1372,298.2947,297.7111,297.7482,6408.0
2020-08-11 12:20:00,321.35,321.46,321.07,321.17,8152.0,297.6741,297.776,297.4147,297.5073,8152.0
2020-08-11 12:25:00,321.13,321.82,321.1,321.74,9965.0,297.4703,298.1095,297.4425,298.0353,9965.0
2020-08-11 12:30:00,321.52,321.66,321.37,321.42,5890.0,297.8316,297.9612,297.6926,297.7389,5890.0
2020-08-11 12:35:00,321.5,321.64,321.34,321.57,4884.0,297.813,297.9427,297.6648,297.8779,4884.0
2020-08-11 12:40:00,321.52,321.7,321.42,321.47,8936.0,297.8316,297.9983,297.7389,297.7852,8936.0
2020-08-11 12:45:00,321.45,321.68,321.12,321.29,21964.0,297.7667,297.9798,297.461,297.6185,21964.0
2020-08-11 12:50:00,321.36,321.48,321.27,321.33,5997.0,297.6833,297.7945,297.6,297.6556,5997.0
2020-08-11 12:55:00,321.26,321.36,320.85,321.21,18897.0,297.5907,297.6833,297.2109,297.5444,18897.0
2020-08-11 13:00:00,321.12,321.48,321.1,321.44,9023.0,297.461,297.7945,297.4425,297.7574,9023.0
2020-08-11 13:05:00,321.49,321.8,321.46,321.6,7094.0,297.8038,298.0909,297.776,297.9057,7094.0
2020-08-11 13:10:00,321.57,322.18,321.53,322.17,13050.0,297.8779,298.4429,297.8408,298.4337,13050.0
2020-08-11 13:15:00,322.2,322.31,321.72,322.21,8952.0,298.4615,298.5633,298.0168,298.4707,8952.0
2020-08-11 13:20:00,322.24,322.75,322.16,322.61,12065.0,298.4985,298.9709,298.4244,298.8412,12065.0
2020-08-11 13:25:00,322.54,322.66,322.39,322.51,15198.0,298.7764,298.8876,298.6375,298.7486,15198.0
2020-08-11 13:30:00,322.53,323.0,322.5,322.93,11230.0,298.7671,299.2025,298.7394,299.1377,11230.0
2020-08-11 13:35:00,322.95,322.98,322.7,322.98,10594.0,299.1562,299.184,298.9246,299.184,10594.0
2020-08-11 13:40:00,322.92,323.0,322.38,322.4,18036.0,299.1284,299.2025,298.6282,298.6467,18036.0
2020-08-11 13:45:00,322.43,322.48,321.89,322.09,9902.0,298.6745,298.7208,298.1743,298.3596,9902.0
2020-08-11 13:50:00,322.1,322.15,321.8,321.81,7078.0,298.3688,298.4151,298.0909,298.1002,7078.0
2020-08-11 13:55:00,321.7,321.98,321.66,321.89,6463.0,297.9983,298.2577,297.9612,298.1743,6463.0
2020-08-11 14:00:00,321.89,322.37,321.83,322.34,6990.0,298.1743,298.6189,298.1187,298.5911,6990.0
2020-08-11 14:05:00,322.31,322.31,321.42,321.42,9919.0,298.5633,298.5633,297.7389,297.7389,9919.0
2020-08-11 14:10:00,321.41,321.5,321.04,321.1,13132.0,297.7297,297.813,297.3869,297.4425,13132.0
2020-08-11 14:15:00,321.1,321.28,320.8,321.0,13179.0,297.4425,297.6092,297.1646,297.3499,13179.0
2020-08-11 14:20:00,320.92,320.93,320.39,320.46,8617.0,297.2758,297.285,296.7848,296.8497,8617.0
2020-08-11 14:25:00,320.44,320.52,319.72,319.75,19761.0,296.8311,296.9052,296.1642,296.192,19761.0
2020-08-11 14:30:00,319.77,319.97,319.18,319.32,17548.0,296.2105,296.3958,295.664,295.7936,17548.0
2020-08-11 14:35:00,319.26,319.41,318.86,319.18,13183.0,295.7381,295.877,295.3675,295.664,13183.0
2020-08-11 14:40:00,319.21,319.51,318.95,319.0,20207.0,295.6917,295.9696,295.4509,295.4972,20207.0
2020-08-11 14:45:00,318.95,318.95,318.45,318.65,19106.0,295.4509,295.4509,294.9877,295.173,19106.0
2020-08-11 14:50:00,318.77,318.96,318.35,318.91,15721.0,295.2842,295.4602,294.8951,295.4138,15721.0
2020-08-11 14:55:00,318.87,319.36,318.81,319.31,12988.0,295.3768,295.8307,295.3212,295.7844,12988.0
2020-08-11 15:00:00,319.21,319.32,318.65,319.13,10553.0,295.6917,295.7936,295.173,295.6176,10553.0
2020-08-11 15:05:00,319.23,319.86,319.0,319.56,13916.0,295.7103,296.2939,295.4972,296.016,13916.0
2020-08-11 15:10:00,319.46,319.78,318.69,318.73,18939.0,295.9233,296.2198,295.2101,295.2471,18939.0
2020-08-11 15:15:00,318.58,318.79,316.68,316.9,21771.0,295.1082,295.3027,293.3481,293.5519,21771.0
2020-08-11 15:20:00,317.07,317.59,316.53,316.53,17190.0,293.7094,294.1911,293.2092,293.2092,17190.0
2020-08-11 15:25:00,316.7,317.51,316.65,317.5,16349.0,293.3667,294.117,293.3204,294.1077,16349.0
2020-08-11 15:30:00,317.4,317.6,316.38,316.4,20269.0,294.0151,294.2004,293.0703,293.0888,20269.0
2020-08-11 15:35:00,316.27,318.19,316.27,317.76,87952.0,292.9684,294.7469,292.9684,294.3486,87952.0
2020-08-11 15:40:00,317.88,318.15,317.02,317.22,24446.0,294.4597,294.7098,293.6631,293.8484,24446.0
2020-08-11 15:45:00,317.08,317.26,316.46,316.72,36429.0,293.7187,293.8854,293.1444,293.3852,36429.0
2020-08-11 15:50:00,316.54,316.72,314.66,314.75,80452.0,293.2185,293.3852,291.477,291.5603,80452.0
2020-08-11 15:55:00,314.84,315.78,314.69,315.53,151488.0,291.6437,292.5145,291.5048,292.2829,151488.0
2020-08-12 09:30:00,318.0,321.55,318.0,320.1,48931.0,294.5709,297.8593,294.5709,296.5162,48931.0
2020-08-12 09:35:00,320.01,321.54,319.54,320.4,20062.0,296.4328,297.8501,295.9974,296.7941,20062.0
2020-08-12 09:40:00,320.32,320.56,319.22,319.34,13631.0,296.72,296.9423,295.701,295.8122,13631.0
2020-08-12 09:45:00,319.26,319.67,318.38,318.49,39059.0,295.7381,296.1179,294.9229,295.0248,39059.0
2020-08-12 09:50:00,318.37,318.6,317.7,317.83,24681.0,294.9136,295.1267,294.293,294.4134,24681.0
2020-08-12 09:55:00,317.83,318.88,317.64,318.88,30901.0,294.4134,295.3861,294.2374,295.3861,30901.0
2020-08-12 10:00:00,318.82,319.11,318.11,318.25,22704.0,295.3305,295.5991,294.6728,294.8025,22704.0
2020-08-12 10:05:00,318.33,320.13,318.33,319.63,43572.0,294.8766,296.544,294.8766,296.0808,43572.0
2020-08-12 10:10:00,319.68,320.06,319.25,319.44,17218.0,296.1271,296.4791,295.7288,295.9048,17218.0
2020-08-12 10:15:00,319.45,320.29,319.33,320.14,28094.0,295.9141,296.6922,295.8029,296.5532,28094.0
2020-08-12 10:20:00,320.26,320.99,320.03,320.95,20100.0,296.6644,297.3406,296.4513,297.3035,20100.0
2020-08-12 10:25:00,321.01,321.44,320.75,321.44,23028.0,297.3591,297.7574,297.1183,297.7574,23028.0
2020-08-12 10:30:00,321.5,322.23,321.31,322.18,49658.0,297.813,298.4892,297.637,298.4429,49658.0
2020-08-12 10:35:00,322.2,322.33,321.69,321.7,13878.0,298.4615,298.5819,297.989,297.9983,13878.0
2020-08-12 10:40:00,321.65,322.12,321.3,322.01,20415.0,297.952,298.3873,297.6278,298.2855,20415.0
2020-08-12 10:45:00,322.02,322.23,321.22,321.47,16106.0,298.2947,298.4892,297.5537,297.7852,16106.0
2020-08-12 10:50:00,321.62,322.49,321.62,322.44,20533.0,297.9242,298.7301,297.9242,298.6838,20533.0
2020-08-12 10:55:00,322.49,322.61,321.6,321.6,22287.0,298.7301,298.8412,297.9057,297.9057,22287.0
2020-08-12 11:00:00,321.53,322.44,321.53,322.18,12637.0,297.8408,298.6838,297.8408,298.4429,12637.0
2020-08-12 11:05:00,322.13,322.29,321.15,321.21,6774.0,298.3966,298.5448,297.4888,297.5444,6774.0
2020-08-12 11:10:00,321.33,321.42,320.76,320.97,16153.0,297.6556,297.7389,297.1275,297.3221,16153.0
2020-08-12 11:15:00,321.05,321.72,320.83,320.98,14725.0,297.3962,298.0168,297.1924,297.3313,14725.0
2020-08-12 11:20:00,321.04,321.56,320.97,321.3,15552.0,297.3869,297.8686,297.3221,297.6278,15552.0
2020-08-12 11:25:00,321.42,321.7,320.19,321.5,37247.0,297.7389,297.9983,296.5995,297.813,37247.0
2020-08-12 11:30:00,321.44,321.72,321.3,321.52,23601.0,297.7574,298.0168,297.6278,297.8316,23601.0
2020-08-12 11:35:00,321.61,322.46,321.59,322.31,29442.0,297.9149,298.7023,297.8964,298.5633,29442.0
2020-08-12 11:40:00,322.31,322.35,321.61,321.74,9812.0,298.5633,298.6004,297.9149,298.0353,9812.0
2020-08-12 11:45:00,321.69,321.92,321.51,321.52,8121.0,297.989,298.2021,297.8223,297.8316,8121.0
2020-08-12 11:50:00,321.53,321.69,321.37,321.58,9103.0,297.8408,297.989,297.6926,297.8871,9103.0
2020-08-12 11:55:00,321.63,321.95,321.51,321.88,13375.0,297.9334,298.2299,297.8223,298.165,13375.0
2020-08-12 12:00:00,321.86,321.98,321.45,321.53,8294.0,298.1465,298.2577,297.7667,297.8408,8294.0
2020-08-12 12:05:00,321.59,321.8,321.54,321.64,13509.0,297.8964,298.0909,297.8501,297.9427,13509.0
2020-08-12 12:10:00,321.67,322.22,321.66,322.13,14188.0,297.9705,298.48,297.9612,298.3966,14188.0
2020-08-12 12:15:00,322.09,322.31,321.41,321.69,17355.0,298.3596,298.5633,297.7297,297.989,17355.0
2020-08-12 12:20:00,321.67,321.75,320.97,321.0,23010.0,297.9705,298.0446,297.3221,297.3499,23010.0
2020-08-12 12:25:00,320.95,321.3,320.82,321.11,10068.0,297.3035,297.6278,297.1831,297.4518,10068.0
2020-08-12 12:30:00,321.26,321.67,321.26,321.44,9478.0,297.5907,297.9705,297.5907,297.7574,9478.0
2020-08-12 12:35:00,321.4,321.43,320.81,320.84,10253.0,297.7204,297.7482,297.1739,297.2017,10253.0
2020-08-12 12:40:00,320.87,320.87,320.38,320.38,9934.0,297.2294,297.2294,296.7755,296.7755,9934.0
2020-08-12 12:45:00,320.48,321.36,320.43,321.36,11086.0,296.8682,297.6833,296.8219,297.6833,11086.0
2020-08-12 12:50:00,321.36,321.92,321.35,321.88,9306.0,297.6833,298.2021,297.6741,298.165,9306.0
2020-08-12 12:55:00,321.9,321.98,321.56,321.95,12646.0,298.1836,298.2577,297.8686,298.2299,12646.0
2020-08-12 13:00:00,321.9,322.48,321.87,322.19,13163.0,298.1836,298.7208,298.1558,298.4522,13163.0
2020-08-12 13:05:00,322.19,322.44,322.12,322.28,9772.0,298.4522,298.6838,298.3873,298.5356,9772.0
2020-08-12 13:10:00,322.28,322.89,322.28,322.87,24362.0,298.5356,299.1006,298.5356,299.0821,24362.0
2020-08-12 13:15:00,322.79,322.8,321.9,321.93,14569.0,299.008,299.0172,298.1836,298.2113,14569.0
2020-08-12 13:20:00,322.03,322.21,321.9,322.07,9578.0,298.304,298.4707,298.1836,298.341,9578.0
2020-08-12 13:25:00,322.13,322.28,321.47,321.63,12023.0,298.3966,298.5356,297.7852,297.9334,12023.0
2020-08-12 13:30:00,321.64,322.15,321.58,321.97,12049.0,297.9427,298.4151,297.8871,298.2484,12049.0
2020-08-12 13:35:00,321.89,321.97,321.18,321.21,31506.0,298.1743,298.2484,297.5166,297.5444,31506.0
2020-08-12 13:40:00,321.21,321.41,321.14,321.37,25591.0,297.5444,297.7297,297.4796,297.6926,25591.0
2020-08-12 13:45:00,321.37,321.37,321.07,321.25,29748.0,297.6926,297.6926,297.4147,297.5814,29748.0
2020-08-12 13:50:00,321.25,322.19,321.25,322.19,8832.0,297.5814,298.4522,297.5814,298.4522,8832.0
2020-08-12 13:55:00,322.25,322.32,321.55,321.85,32784.0,298.5078,298.5726,297.8593,298.1372,32784.0
2020-08-12 14:00:00,321.95,322.72,321.85,322.72,7664.0,298.2299,298.9431,298.1372,298.9431,7664.0
2020-08-12 14:05:00,322.67,322.67,321.49,321.52,19505.0,298.8968,298.8968,297.8038,297.8316,19505.0
2020-08-12 14:10:00,321.58,321.72,321.16,321.2,18901.0,297.8871,298.0168,297.4981,297.5351,18901.0
2020-08-12 14:15:00,321.25,321.36,320.91,321.28,12004.0,297.5814,297.6833,297.2665,297.6092,12004.0
2020-08-12 14:20:00,321.22,321.27,320.95,321.09,6197.0,297.5537,297.6,297.3035,297.4332,6197.0
2020-08-12 14:25:00,321.02,321.09,320.62,320.84,10716.0,297.3684,297.4332,296.9979,297.2017,10716.0
2020-08-12 14:30:00,320.82,321.15,320.75,321.04,10027.0,297.1831,297.4888,297.1183,297.3869,10027.0
2020-08-12 14:35:00,321.02,321.21,320.59,320.71,11526.0,297.3684,297.5444,296.9701,297.0812,11526.0
2020-08-12 14:40:00,320.69,321.36,320.68,321.36,6180.0,297.0627,297.6833,297.0534,297.6833,6180.0
2020-08-12 14:45:00,321.48,321.84,321.32,321.84,6282.0,297.7945,298.128,297.6463,298.128,6282.0
2020-08-12 14:50:00,321.77,321.92,321.5,321.83,16064.0,298.0631,298.2021,297.813,298.1187,16064.0
2020-08-12 14:55:00,321.95,322.53,321.89,322.42,16797.0,298.2299,298.7671,298.1743,298.6652,16797.0
2020-08-12 15:00:00,322.46,322.46,321.96,322.19,38804.0,298.7023,298.7023,298.2391,298.4522,38804.0
2020-08-12 15:05:00,322.15,322.51,321.82,321.9,19201.0,298.4151,298.7486,298.1095,298.1836,19201.0
2020-08-12 15:10:00,321.87,322.6,321.79,322.5,26695.0,298.1558,298.832,298.0817,298.7394,26695.0
2020-08-12 15:15:00,322.56,322.94,322.49,322.9,18742.0,298.7949,299.1469,298.7301,299.1099,18742.0
2020-08-12 15:20:00,322.92,322.92,322.44,322.59,18579.0,299.1284,299.1284,298.6838,298.8227,18579.0
2020-08-12 15:25:00,322.65,322.96,322.62,322.82,14408.0,298.8783,299.1655,298.8505,299.0358,14408.0
2020-08-12 15:30:00,322.81,322.84,321.84,322.31,18697.0,299.0265,299.0543,298.128,298.5633,18697.0
2020-08-12 15:35:00,322.3,322.69,321.95,322.69,16204.0,298.5541,298.9154,298.2299,298.9154,16204.0
2020-08-12 15:40:00,322.72,323.03,322.56,322.84,33963.0,298.9431,299.2303,298.7949,299.0543,33963.0
2020-08-12 15:45:00,322.85,323.28,322.65,323.03,28097.0,299.0636,299.4619,298.8783,299.2303,28097.0
2020-08-12 15:50:00,323.04,323.29,322.59,322.9,53661.0,299.2396,299.4711,298.8227,299.1099,53661.0
2020-08-12 15:55:00,322.91,322.91,322.1,322.11,104321.0,299.1191,299.1191,298.3688,298.3781,104321.0
2020-08-13 09:30:00,320.68,321.87,320.26,320.66,63395.0,297.0534,298.1558,296.6644,297.0349,63395.0
2020-08-13 09:35:00,320.44,321.15,318.89,318.89,23792.0,296.8311,297.4888,295.3953,295.3953,23792.0
2020-08-13 09:40:00,318.64,320.14,318.24,318.66,15780.0,295.1637,296.5532,294.7932,295.1823,15780.0
2020-08-13 09:45:00,318.86,319.0,318.25,318.28,17999.0,295.3675,295.4972,294.8025,294.8303,17999.0
2020-08-13 09:50:00,318.19,319.45,318.11,319.45,15099.0,294.7469,295.9141,294.6728,295.9141,15099.0
2020-08-13 09:55:00,319.42,320.28,319.42,319.68,14984.0,295.8863,296.6829,295.8863,296.1271,14984.0
2020-08-13 10:00:00,319.73,319.73,318.65,319.03,17663.0,296.1734,296.1734,295.173,295.525,17663.0
2020-08-13 10:05:00,319.07,320.68,318.92,320.38,14190.0,295.5621,297.0534,295.4231,296.7755,14190.0
2020-08-13 10:10:00,320.22,320.33,319.21,319.36,10692.0,296.6273,296.7292,295.6917,295.8307,10692.0
2020-08-13 10:15:00,319.4,319.56,319.16,319.46,19069.0,295.8677,296.016,295.6454,295.9233,19069.0
2020-08-13 10:20:00,319.46,319.55,319.12,319.52,10331.0,295.9233,296.0067,295.6084,295.9789,10331.0
2020-08-13 10:25:00,319.56,320.05,319.45,319.47,11748.0,296.016,296.4699,295.9141,295.9326,11748.0
2020-08-13 10:30:00,319.56,320.0,319.55,319.89,9713.0,296.016,296.4235,296.0067,296.3216,9713.0
2020-08-13 10:35:00,319.84,319.84,319.43,319.43,14069.0,296.2753,296.2753,295.8955,295.8955,14069.0
2020-08-13 10:40:00,319.37,319.57,318.67,318.81,7168.0,295.84,296.0252,295.1915,295.3212,7168.0
2020-08-13 10:45:00,318.81,318.81,317.84,318.37,21675.0,295.3212,295.3212,294.4227,294.9136,21675.0
2020-08-13 10:50:00,318.36,318.8,318.27,318.51,13559.0,294.9044,295.312,294.821,295.0433,13559.0
2020-08-13 10:55:00,318.61,319.33,318.61,319.31,11648.0,295.136,295.8029,295.136,295.7844,11648.0
2020-08-13 11:00:00,319.31,319.34,318.91,319.17,6021.0,295.7844,295.8122,295.4138,295.6547,6021.0
2020-08-13 11:05:00,319.21,319.79,318.92,319.06,12299.0,295.6917,296.229,295.4231,295.5528,12299.0
2020-08-13 11:10:00,319.18,319.34,319.04,319.25,8812.0,295.664,295.8122,295.5343,295.7288,8812.0
2020-08-13 11:15:00,319.25,319.97,319.24,319.8,13271.0,295.7288,296.3958,295.7195,296.2383,13271.0
2020-08-13 11:20:00,319.88,319.89,319.54,319.83,5539.0,296.3124,296.3216,295.9974,296.2661,5539.0
2020-08-13 11:25:00,319.79,319.86,319.45,319.45,9057.0,296.229,296.2939,295.9141,295.9141,9057.0
2020-08-13 11:30:00,319.57,319.69,319.19,319.32,10925.0,296.0252,296.1364,295.6732,295.7936,10925.0
2020-08-13 11:35:00,319.32,319.49,319.23,319.24,11059.0,295.7936,295.9511,295.7103,295.7195,11059.0
2020-08-13 11:40:00,319.36,320.02,319.34,319.94,12104.0,295.8307,296.4421,295.8122,296.368,12104.0
2020-08-13 11:45:00,320.0,320.64,319.92,320.58,10588.0,296.4235,297.0164,296.3494,296.9608,10588.0
2020-08-13 11:50:00,320.63,320.63,320.27,320.27,3217.0,297.0071,297.0071,296.6736,296.6736,3217.0
2020-08-13 11:55:00,320.34,320.39,320.15,320.35,7742.0,296.7385,296.7848,296.5625,296.7478,7742.0
2020-08-13 12:00:00,320.36,320.48,320.19,320.27,6425.0,296.757,296.8682,296.5995,296.6736,6425.0
2020-08-13 12:05:00,320.31,320.57,320.29,320.47,11302.0,296.7107,296.9515,296.6922,296.8589,11302.0
2020-08-13 12:10:00,320.48,320.55,320.25,320.37,8035.0,296.8682,296.933,296.6551,296.7663,8035.0
2020-08-13 12:15:00,320.4,320.4,319.6,319.69,6063.0,296.7941,296.7941,296.053,296.1364,6063.0
2020-08-13 12:20:00,319.67,319.77,319.46,319.46,6340.0,296.1179,296.2105,295.9233,295.9233,6340.0
2020-08-13 12:25:00,319.37,319.37,319.14,319.27,10236.0,295.84,295.84,295.6269,295.7473,10236.0
2020-08-13 12:30:00,319.29,319.48,319.29,319.37,5467.0,295.7659,295.9419,295.7659,295.84,5467.0
2020-08-13 12:35:00,319.43,319.64,319.35,319.63,7341.0,295.8955,296.0901,295.8214,296.0808,7341.0
2020-08-13 12:40:00,319.69,319.73,319.34,319.47,8734.0,296.1364,296.1734,295.8122,295.9326,8734.0
2020-08-13 12:45:00,319.51,320.01,319.47,319.91,8273.0,295.9696,296.4328,295.9326,296.3402,8273.0
2020-08-13 12:50:00,320.0,320.04,319.51,319.67,6877.0,296.4235,296.4606,295.9696,296.1179,6877.0
2020-08-13 12:55:00,319.73,320.09,319.68,320.09,5882.0,296.1734,296.5069,296.1271,296.5069,5882.0
2020-08-13 13:00:00,320.07,320.25,319.76,319.76,8506.0,296.4884,296.6551,296.2012,296.2012,8506.0
2020-08-13 13:05:00,319.83,319.9,319.61,319.66,6104.0,296.2661,296.3309,296.0623,296.1086,6104.0
2020-08-13 13:10:00,319.74,319.84,319.51,319.56,8878.0,296.1827,296.2753,295.9696,296.016,8878.0
2020-08-13 13:15:00,319.56,319.64,319.41,319.51,6520.0,296.016,296.0901,295.877,295.9696,6520.0
2020-08-13 13:20:00,319.52,319.56,319.24,319.34,6209.0,295.9789,296.016,295.7195,295.8122,6209.0
2020-08-13 13:25:00,319.29,319.43,319.17,319.25,13176.0,295.7659,295.8955,295.6547,295.7288,13176.0
2020-08-13 13:30:00,319.24,319.4,318.66,318.84,16722.0,295.7195,295.8677,295.1823,295.349,16722.0
2020-08-13 13:35:00,318.79,319.11,318.7,318.91,10040.0,295.3027,295.5991,295.2193,295.4138,10040.0
2020-08-13 13:40:00,318.92,319.46,318.85,319.46,5332.0,295.4231,295.9233,295.3583,295.9233,5332.0
2020-08-13 13:45:00,319.5,319.85,319.5,319.78,5989.0,295.9604,296.2846,295.9604,296.2198,5989.0
2020-08-13 13:50:00,319.84,320.32,319.74,320.32,12574.0,296.2753,296.72,296.1827,296.72,12574.0
2020-08-13 13:55:00,320.29,320.43,320.18,320.3,14984.0,296.6922,296.8219,296.5903,296.7014,14984.0
2020-08-13 14:00:00,320.3,320.36,319.55,319.87,11036.0,296.7014,296.757,296.0067,296.3031,11036.0
2020-08-13 14:05:00,319.84,320.2,319.58,320.07,21756.0,296.2753,296.6088,296.0345,296.4884,21756.0
2020-08-13 14:10:00,320.18,320.18,319.65,320.02,9536.0,296.5903,296.5903,296.0993,296.4421,9536.0
2020-08-13 14:15:00,320.1,320.2,319.46,319.52,11453.0,296.5162,296.6088,295.9233,295.9789,11453.0
2020-08-13 14:20:00,319.47,319.53,318.83,319.31,19730.0,295.9326,295.9882,295.3397,295.7844,19730.0
2020-08-13 14:25:00,319.37,320.17,319.33,319.92,14299.0,295.84,296.581,295.8029,296.3494,14299.0
2020-08-13 14:30:00,320.02,320.41,320.01,320.38,15677.0,296.4421,296.8033,296.4328,296.7755,15677.0
2020-08-13 14:35:00,320.44,320.51,319.98,320.29,13339.0,296.8311,296.896,296.405,296.6922,13339.0
2020-08-13 14:40:00,320.35,320.78,320.12,320.13,11484.0,296.7478,297.1461,296.5347,296.544,11484.0
2020-08-13 14:45:00,320.34,320.83,320.34,320.41,11787.0,296.7385,297.1924,296.7385,296.8033,11787.0
2020-08-13 14:50:00,320.36,320.39,319.6,320.23,16111.0,296.757,296.7848,296.053,296.6366,16111.0
2020-08-13 14:55:00,320.27,320.37,319.66,320.04,13343.0,296.6736,296.7663,296.1086,296.4606,13343.0
2020-08-13 15:00:00,320.1,320.46,319.87,320.34,9469.0,296.5162,296.8497,296.3031,296.7385,9469.0
2020-08-13 15:05:00,320.42,320.55,320.15,320.26,10690.0,296.8126,296.933,296.5625,296.6644,10690.0
2020-08-13 15:10:00,320.21,320.4,320.05,320.35,14967.0,296.6181,296.7941,296.4699,296.7478,14967.0
2020-08-13 15:15:00,320.31,320.62,320.27,320.58,22058.0,296.7107,296.9979,296.6736,296.9608,22058.0
2020-08-13 15:20:00,320.63,321.05,320.61,321.05,16840.0,297.0071,297.3962,296.9886,297.3962,16840.0
2020-08-13 15:25:00,321.02,321.16,320.83,321.13,13736.0,297.3684,297.4981,297.1924,297.4703,13736.0
2020-08-13 15:30:00,321.13,321.32,320.96,321.25,20716.0,297.4703,297.6463,297.3128,297.5814,20716.0
2020-08-13 15:35:00,321.26,321.4,320.91,320.91,20311.0,297.5907,297.7204,297.2665,297.2665,20311.0
2020-08-13 15:40:00,320.87,321.08,320.65,320.79,23167.0,297.2294,297.424,297.0257,297.1553,23167.0
2020-08-13 15:45:00,320.79,320.97,320.64,320.93,28637.0,297.1553,297.3221,297.0164,297.285,28637.0
2020-08-13 15:50:00,320.98,321.4,320.79,321.37,39396.0,297.3313,297.7204,297.1553,297.6926,39396.0
2020-08-13 15:55:00,321.36,321.66,321.15,321.58,84952.0,297.6833,297.9612,297.4888,297.8871,84952.0
2020-08-14 09:30:00,320.54,320.92,318.72,319.95,60780.0,296.9238,297.2758,295.2378,296.3772,60780.0
2020-08-14 09:35:00,320.22,320.68,319.88,320.56,15399.0,296.6273,297.0534,296.3124,296.9423,15399.0
2020-08-14 09:40:00,320.4,321.22,320.19,321.05,8273.0,296.7941,297.5537,296.5995,297.3962,8273.0
2020-08-14 09:45:00,321.18,321.32,320.07,320.56,16616.0,297.5166,297.6463,296.4884,296.9423,16616.0
2020-08-14 09:50:00,320.56,321.34,320.49,321.18,10421.0,296.9423,297.6648,296.8774,297.5166,10421.0
2020-08-14 09:55:00,321.23,321.71,320.82,320.99,22706.0,297.5629,298.0076,297.1831,297.3406,22706.0
2020-08-14 10:00:00,321.03,321.52,320.85,321.44,11771.0,297.3777,297.8316,297.2109,297.7574,11771.0
2020-08-14 10:05:00,321.59,322.44,321.44,322.34,10144.0,297.8964,298.6838,297.7574,298.5911,10144.0
2020-08-14 10:10:00,322.44,322.95,322.2,322.33,14178.0,298.6838,299.1562,298.4615,298.5819,14178.0
2020-08-14 10:15:00,322.35,322.43,321.73,322.15,14102.0,298.6004,298.6745,298.0261,298.4151,14102.0
2020-08-14 10:20:00,322.28,322.61,322.03,322.61,6982.0,298.5356,298.8412,298.304,298.8412,6982.0
2020-08-14 10:25:00,322.62,322.7,320.74,320.88,18162.0,298.8505,298.9246,297.109,297.2387,18162.0
2020-08-14 10:30:00,320.95,321.78,320.95,321.17,11610.0,297.3035,298.0724,297.3035,297.5073,11610.0
2020-08-14 10:35:00,321.19,321.72,321.19,321.46,10780.0,297.5259,298.0168,297.5259,297.776,10780.0
2020-08-14 10:40:00,321.38,321.74,321.38,321.64,9633.0,297.7019,298.0353,297.7019,297.9427,9633.0
2020-08-14 10:45:00,321.53,321.58,321.23,321.28,4469.0,297.8408,297.8871,297.5629,297.6092,4469.0
2020-08-14 10:50:00,321.23,321.37,321.06,321.35,7337.0,297.5629,297.6926,297.4054,297.6741,7337.0
2020-08-14 10:55:00,321.4,321.53,321.01,321.51,14462.0,297.7204,297.8408,297.3591,297.8223,14462.0
2020-08-14 11:00:00,321.54,322.3,321.28,322.29,24440.0,297.8501,298.5541,297.6092,298.5448,24440.0
2020-08-14 11:05:00,322.31,323.2,322.25,323.14,10543.0,298.5633,299.3878,298.5078,299.3322,10543.0
2020-08-14 11:10:00,323.15,323.15,322.55,322.63,12736.0,299.3415,299.3415,298.7857,298.8598,12736.0
2020-08-14 11:15:00,322.73,322.86,322.49,322.79,10553.0,298.9524,299.0728,298.7301,299.008,10553.0
2020-08-14 11:20:00,322.73,323.06,322.73,322.77,7404.0,298.9524,299.2581,298.9524,298.9895,7404.0
2020-08-14 11:25:00,322.7,323.07,322.63,323.03,6541.0,298.9246,299.2674,298.8598,299.2303,6541.0
2020-08-14 11:30:00,323.06,323.24,322.99,323.16,6605.0,299.2581,299.4248,299.1932,299.3507,6605.0
2020-08-14 11:35:00,323.17,323.4,323.06,323.33,11522.0,299.36,299.573,299.2581,299.5082,11522.0
2020-08-14 11:40:00,323.37,323.62,323.37,323.58,13852.0,299.5453,299.7768,299.5453,299.7398,13852.0
2020-08-14 11:45:00,323.63,323.75,323.17,323.25,16128.0,299.7861,299.8973,299.36,299.4341,16128.0
2020-08-14 11:50:00,323.24,323.29,322.39,322.56,9117.0,299.4248,299.4711,298.6375,298.7949,9117.0
2020-08-14 11:55:00,322.56,323.02,322.4,322.96,8248.0,298.7949,299.221,298.6467,299.1655,8248.0
2020-08-14 12:00:00,323.03,323.04,322.6,322.99,10569.0,299.2303,299.2396,298.832,299.1932,10569.0
2020-08-14 12:05:00,323.01,323.43,323.01,323.34,10422.0,299.2118,299.6008,299.2118,299.5175,10422.0
2020-08-14 12:10:00,323.29,323.52,322.87,323.23,7997.0,299.4711,299.6842,299.0821,299.4156,7997.0
2020-08-14 12:15:00,323.23,323.54,323.21,323.54,5222.0,299.4156,299.7027,299.397,299.7027,5222.0
2020-08-14 12:20:00,323.57,323.6,323.12,323.23,5928.0,299.7305,299.7583,299.3137,299.4156,5928.0
2020-08-14 12:25:00,323.17,323.2,322.56,322.56,5668.0,299.36,299.3878,298.7949,298.7949,5668.0
2020-08-14 12:30:00,322.62,322.77,322.43,322.77,6865.0,298.8505,298.9895,298.6745,298.9895,6865.0
2020-08-14 12:35:00,322.72,322.95,322.44,322.44,12169.0,298.9431,299.1562,298.6838,298.6838,12169.0
2020-08-14 12:40:00,322.4,322.63,322.29,322.62,5271.0,298.6467,298.8598,298.5448,298.8505,5271.0
2020-08-14 12:45:00,322.68,322.73,322.29,322.68,7657.0,298.9061,298.9524,298.5448,298.9061,7657.0
2020-08-14 12:50:00,322.73,322.81,322.44,322.55,14493.0,298.9524,299.0265,298.6838,298.7857,14493.0
2020-08-14 12:55:00,322.56,322.99,322.52,322.97,7701.0,298.7949,299.1932,298.7579,299.1747,7701.0
2020-08-14 13:00:00,322.89,323.1,322.88,323.01,6166.0,299.1006,299.2951,299.0914,299.2118,6166.0
2020-08-14 13:05:00,323.05,323.37,322.95,323.34,6352.0,299.2488,299.5453,299.1562,299.5175,6352.0
2020-08-14 13:10:00,323.29,323.3,323.1,323.24,13064.0,299.4711,299.4804,299.2951,299.4248,13064.0
2020-08-14 13:15:00,323.24,323.39,322.99,323.2,10179.0,299.4248,299.5638,299.1932,299.3878,10179.0
2020-08-14 13:20:00,323.18,323.59,323.11,323.49,5037.0,299.3693,299.749,299.3044,299.6564,5037.0
2020-08-14 13:25:00,323.52,323.66,323.41,323.46,9601.0,299.6842,299.8139,299.5823,299.6286,9601.0
2020-08-14 13:30:00,323.42,323.52,323.36,323.46,3820.0,299.5916,299.6842,299.536,299.6286,3820.0
2020-08-14 13:35:00,323.5,323.88,323.41,323.56,7800.0,299.6657,300.0177,299.5823,299.7213,7800.0
2020-08-14 13:40:00,323.58,323.92,323.45,323.84,4847.0,299.7398,300.0547,299.6194,299.9806,4847.0
2020-08-14 13:45:00,323.85,323.93,323.66,323.72,7869.0,299.9899,300.064,299.8139,299.8695,7869.0
2020-08-14 13:50:00,323.7,323.85,323.37,323.43,8929.0,299.8509,299.9899,299.5453,299.6008,8929.0
2020-08-14 13:55:00,323.42,323.69,323.37,323.69,6067.0,299.5916,299.8417,299.5453,299.8417,6067.0
2020-08-14 14:00:00,323.68,323.86,323.55,323.69,11140.0,299.8324,299.9992,299.712,299.8417,11140.0
2020-08-14 14:05:00,323.69,323.87,323.62,323.84,5523.0,299.8417,300.0084,299.7768,299.9806,5523.0
2020-08-14 14:10:00,323.85,323.89,323.68,323.7,16049.0,299.9899,300.0269,299.8324,299.8509,16049.0
2020-08-14 14:15:00,323.69,323.72,323.32,323.34,10285.0,299.8417,299.8695,299.4989,299.5175,10285.0
2020-08-14 14:20:00,323.35,323.44,322.88,323.02,13535.0,299.5267,299.6101,299.0914,299.221,13535.0
2020-08-14 14:25:00,322.97,322.99,322.64,322.98,9329.0,299.1747,299.1932,298.869,299.184,9329.0
2020-08-14 14:30:00,322.97,323.43,322.88,323.32,8000.0,299.1747,299.6008,299.0914,299.4989,8000.0
2020-08-14 14:35:00,323.28,323.55,323.16,323.3,7234.0,299.4619,299.712,299.3507,299.4804,7234.0
2020-08-14 14:40:00,323.31,323.65,323.17,323.57,12420.0,299.4897,299.8046,299.36,299.7305,12420.0
2020-08-14 14:45:00,323.59,323.64,323.07,323.25,10432.0,299.749,299.7954,299.2674,299.4341,10432.0
2020-08-14 14:50:00,323.27,323.41,323.11,323.41,6976.0,299.4526,299.5823,299.3044,299.5823,6976.0
2020-08-14 14:55:00,323.41,323.41,323.06,323.07,10739.0,299.5823,299.5823,299.2581,299.2674,10739.0
2020-08-14 15:00:00,323.13,323.21,322.55,322.69,10467.0,299.3229,299.397,298.7857,298.9154,10467.0
2020-08-14 15:05:00,322.74,323.16,322.71,323.01,10268.0,298.9617,299.3507,298.9339,299.2118,10268.0
2020-08-14 15:10:00,322.95,323.05,322.89,322.91,8576.0,299.1562,299.2488,299.1006,299.1191,8576.0
2020-08-14 15:15:00,322.91,323.04,322.77,322.9,10627.0,299.1191,299.2396,298.9895,299.1099,10627.0
2020-08-14 15:20:00,322.93,322.95,322.56,322.59,8825.0,299.1377,299.1562,298.7949,298.8227,8825.0
2020-08-14 15:25:00,322.47,322.84,322.44,322.65,12300.0,298.7116,299.0543,298.6838,298.8783,12300.0
2020-08-14 15:30:00,322.67,322.75,322.33,322.52,14532.0,298.8968,298.9709,298.5819,298.7579,14532.0
2020-08-14 15:35:00,322.52,322.52,321.95,322.27,16966.0,298.7579,298.7579,298.2299,298.5263,16966.0
2020-08-14 15:40:00,322.26,322.58,321.97,322.49,16809.0,298.517,298.8135,298.2484,298.7301,16809.0
2020-08-14 15:45:00,322.47,322.62,322.02,322.03,20406.0,298.7116,298.8505,298.2947,298.304,20406.0
2020-08-14 15:50:00,322.0,323.53,322.0,323.47,39189.0,298.2762,299.6935,298.2762,299.6379,39189.0
2020-08-14 15:55:00,323.48,323.88,323.32,323.86,75001.0,299.6471,300.0177,299.4989,299.9992,75001.0
2020-08-17 09:30:00,321.45,323.8,321.45,322.18,76333.0,297.7667,299.9436,297.7667,298.4429,76333.0
2020-08-17 09:35:00,322.23,322.54,321.18,322.02,34051.0,298.4892,298.7764,297.5166,298.2947,34051.0
2020-08-17 09:40:00,321.99,322.67,321.66,321.75,22310.0,298.2669,298.8968,297.9612,298.0446,22310.0
2020-08-17 09:45:00,321.86,322.97,321.73,322.41,21260.0,298.1465,299.1747,298.0261,298.656,21260.0
2020-08-17 09:50:00,322.25,322.3,320.88,321.28,37535.0,298.5078,298.5541,297.2387,297.6092,37535.0
2020-08-17 09:55:00,321.37,321.66,320.54,321.0,19081.0,297.6926,297.9612,296.9238,297.3499,19081.0
2020-08-17 10:00:00,321.0,321.25,319.94,319.94,42429.0,297.3499,297.5814,296.368,296.368,42429.0
2020-08-17 10:05:00,319.93,320.74,319.35,320.74,39540.0,296.3587,297.109,295.8214,297.109,39540.0
2020-08-17 10:10:00,320.82,321.24,320.63,321.24,16659.0,297.1831,297.5722,297.0071,297.5722,16659.0
2020-08-17 10:15:00,321.26,322.06,321.03,321.37,15718.0,297.5907,298.3318,297.3777,297.6926,15718.0
2020-08-17 10:20:00,321.48,321.99,321.44,321.8,8343.0,297.7945,298.2669,297.7574,298.0909,8343.0
2020-08-17 10:25:00,321.69,322.09,321.51,322.09,9934.0,297.989,298.3596,297.8223,298.3596,9934.0
2020-08-17 10:30:00,322.27,322.46,321.79,322.45,16843.0,298.5263,298.7023,298.0817,298.693,16843.0
2020-08-17 10:35:00,322.39,322.88,322.1,322.61,24256.0,298.6375,299.0914,298.3688,298.8412,24256.0
2020-08-17 10:40:00,322.57,322.91,322.01,322.01,24495.0,298.8042,299.1191,298.2855,298.2855,24495.0
2020-08-17 10:45:00,322.02,322.56,321.7,321.73,24132.0,298.2947,298.7949,297.9983,298.0261,24132.0
2020-08-17 10:50:00,321.78,322.34,321.77,322.16,18075.0,298.0724,298.5911,298.0631,298.4244,18075.0
2020-08-17 10:55:00,322.12,322.49,322.04,322.41,17162.0,298.3873,298.7301,298.3132,298.656,17162.0
2020-08-17 11:00:00,322.45,322.45,321.77,321.84,19610.0,298.693,298.693,298.0631,298.128,19610.0
2020-08-17 11:05:00,321.8,322.2,321.71,322.12,17115.0,298.0909,298.4615,298.0076,298.3873,17115.0
2020-08-17 11:10:00,322.07,322.19,321.83,322.0,12645.0,298.341,298.4522,298.1187,298.2762,12645.0
2020-08-17 11:15:00,322.04,323.09,322.04,323.03,26058.0,298.3132,299.2859,298.3132,299.2303,26058.0
2020-08-17 11:20:00,323.07,323.54,322.98,323.0,40427.0,299.2674,299.7027,299.184,299.2025,40427.0
2020-08-17 11:25:00,323.11,323.16,322.83,323.07,14826.0,299.3044,299.3507,299.045,299.2674,14826.0
2020-08-17 11:30:00,323.12,323.14,322.28,322.44,14432.0,299.3137,299.3322,298.5356,298.6838,14432.0
2020-08-17 11:35:00,322.44,322.52,321.72,321.96,14561.0,298.6838,298.7579,298.0168,298.2391,14561.0
2020-08-17 11:40:00,321.94,322.31,321.69,321.71,30304.0,298.2206,298.5633,297.989,298.0076,30304.0
2020-08-17 11:45:00,321.69,321.88,321.53,321.78,13471.0,297.989,298.165,297.8408,298.0724,13471.0
2020-08-17 11:50:00,321.81,322.0,321.58,321.7,10266.0,298.1002,298.2762,297.8871,297.9983,10266.0
2020-08-17 11:55:00,321.58,321.81,321.49,321.55,9401.0,297.8871,298.1002,297.8038,297.8593,9401.0
2020-08-17 12:00:00,321.45,321.51,321.14,321.31,12547.0,297.7667,297.8223,297.4796,297.637,12547.0
2020-08-17 12:05:00,321.3,321.47,321.23,321.35,8312.0,297.6278,297.7852,297.5629,297.6741,8312.0
2020-08-17 12:10:00,321.35,321.42,321.1,321.37,8521.0,297.6741,297.7389,297.4425,297.6926,8521.0
2020-08-17 12:15:00,321.4,321.42,320.87,321.01,15010.0,297.7204,297.7389,297.2294,297.3591,15010.0
2020-08-17 12:20:00,321.03,321.48,320.94,321.3,11727.0,297.3777,297.7945,297.2943,297.6278,11727.0
2020-08-17 12:25:00,321.35,321.61,321.24,321.56,6403.0,297.6741,297.9149,297.5722,297.8686,6403.0
2020-08-17 12:30:00,321.64,321.67,321.27,321.5,9690.0,297.9427,297.9705,297.6,297.813,9690.0
2020-08-17 12:35:00,321.58,321.62,321.11,321.16,9475.0,297.8871,297.9242,297.4518,297.4981,9475.0
2020-08-17 12:40:00,321.16,321.24,320.82,320.96,9817.0,297.4981,297.5722,297.1831,297.3128,9817.0
2020-08-17 12:45:00,320.99,321.13,320.75,321.13,9704.0,297.3406,297.4703,297.1183,297.4703,9704.0
2020-08-17 12:50:00,321.13,321.42,321.13,321.4,14423.0,297.4703,297.7389,297.4703,297.7204,14423.0
2020-08-17 12:55:00,321.41,321.89,321.41,321.78,17783.0,297.7297,298.1743,297.7297,298.0724,17783.0
2020-08-17 13:00:00,321.78,321.93,321.72,321.75,6004.0,298.0724,298.2113,298.0168,298.0446,6004.0
2020-08-17 13:05:00,321.79,321.88,321.54,321.6,7486.0,298.0817,298.165,297.8501,297.9057,7486.0
2020-08-17 13:10:00,321.55,321.66,321.43,321.63,10536.0,297.8593,297.9612,297.7482,297.9334,10536.0
2020-08-17 13:15:00,321.65,321.8,321.59,321.76,6929.0,297.952,298.0909,297.8964,298.0539,6929.0
2020-08-17 13:20:00,321.73,321.79,321.45,321.55,6300.0,298.0261,298.0817,297.7667,297.8593,6300.0
2020-08-17 13:25:00,321.54,322.12,321.54,322.1,10058.0,297.8501,298.3873,297.8501,298.3688,10058.0
2020-08-17 13:30:00,322.11,322.56,322.08,322.41,12230.0,298.3781,298.7949,298.3503,298.656,12230.0
2020-08-17 13:35:00,322.4,322.58,322.33,322.54,14666.0,298.6467,298.8135,298.5819,298.7764,14666.0
2020-08-17 13:40:00,322.53,322.73,322.3,322.32,12151.0,298.7671,298.9524,298.5541,298.5726,12151.0
2020-08-17 13:45:00,322.31,322.4,321.91,322.02,9885.0,298.5633,298.6467,298.1928,298.2947,9885.0
2020-08-17 13:50:00,322.02,322.34,321.98,322.02,8333.0,298.2947,298.5911,298.2577,298.2947,8333.0
2020-08-17 13:55:00,322.02,322.05,321.88,321.96,9666.0,298.2947,298.3225,298.165,298.2391,9666.0
2020-08-17 14:00:00,321.93,321.97,321.53,321.62,18180.0,298.2113,298.2484,297.8408,297.9242,18180.0
2020-08-17 14:05:00,321.52,321.58,321.24,321.32,17532.0,297.8316,297.8871,297.5722,297.6463,17532.0
2020-08-17 14:10:00,321.33,321.62,321.17,321.57,8469.0,297.6556,297.9242,297.5073,297.8779,8469.0
2020-08-17 14:15:00,321.51,321.51,320.82,320.89,12107.0,297.8223,297.8223,297.1831,297.248,12107.0
2020-08-17 14:20:00,320.92,321.38,320.83,321.38,11200.0,297.2758,297.7019,297.1924,297.7019,11200.0
2020-08-17 14:25:00,321.51,321.6,320.98,321.04,9029.0,297.8223,297.9057,297.3313,297.3869,9029.0
2020-08-17 14:30:00,321.09,321.26,320.89,321.1,7727.0,297.4332,297.5907,297.248,297.4425,7727.0
2020-08-17 14:35:00,321.05,321.09,320.5,320.66,9868.0,297.3962,297.4332,296.8867,297.0349,9868.0
2020-08-17 14:40:00,320.67,320.67,320.45,320.5,5506.0,297.0442,297.0442,296.8404,296.8867,5506.0
2020-08-17 14:45:00,320.52,320.57,320.24,320.3,11696.0,296.9052,296.9515,296.6459,296.7014,11696.0
2020-08-17 14:50:00,320.28,320.28,320.01,320.25,9907.0,296.6829,296.6829,296.4328,296.6551,9907.0
2020-08-17 14:55:00,320.22,320.47,320.2,320.44,8770.0,296.6273,296.8589,296.6088,296.8311,8770.0
2020-08-17 15:00:00,320.39,320.54,320.25,320.35,30620.0,296.7848,296.9238,296.6551,296.7478,30620.0
2020-08-17 15:05:00,320.32,320.53,320.24,320.48,21462.0,296.72,296.9145,296.6459,296.8682,21462.0
2020-08-17 15:10:00,320.53,320.92,320.49,320.85,14174.0,296.9145,297.2758,296.8774,297.2109,14174.0
2020-08-17 15:15:00,320.83,321.19,320.48,321.19,23614.0,297.1924,297.5259,296.8682,297.5259,23614.0
2020-08-17 15:20:00,321.21,321.41,320.73,320.73,23243.0,297.5444,297.7297,297.0998,297.0998,23243.0
2020-08-17 15:25:00,320.78,321.18,320.78,320.94,11518.0,297.1461,297.5166,297.1461,297.2943,11518.0
2020-08-17 15:30:00,320.98,321.02,320.46,320.61,14666.0,297.3313,297.3684,296.8497,296.9886,14666.0
2020-08-17 15:35:00,320.59,320.99,320.55,320.68,35996.0,296.9701,297.3406,296.933,297.0534,35996.0
2020-08-17 15:40:00,320.66,321.29,320.43,321.16,45430.0,297.0349,297.6185,296.8219,297.4981,45430.0
2020-08-17 15:45:00,321.12,321.28,320.83,320.91,30983.0,297.461,297.6092,297.1924,297.2665,30983.0
2020-08-17 15:50:00,320.91,321.13,320.56,320.67,53314.0,297.2665,297.4703,296.9423,297.0442,53314.0
2020-08-17 15:55:00,320.61,321.18,320.37,320.67,144262.0,296.9886,297.5166,296.7663,297.0442,144262.0
2020-08-18 09:30:00,321.98,322.67,321.11,321.15,44781.0,298.2577,298.8968,297.4518,297.4888,44781.0
2020-08-18 09:35:00,321.1,321.5,319.81,320.51,24031.0,297.4425,297.813,296.2475,296.896,24031.0
2020-08-18 09:40:00,320.64,320.8,320.18,320.25,9865.0,297.0164,297.1646,296.5903,296.6551,9865.0
2020-08-18 09:45:00,320.19,321.39,319.95,321.39,13247.0,296.5995,297.7111,296.3772,297.7111,13247.0
2020-08-18 09:50:00,321.39,321.39,320.46,320.81,18940.0,297.7111,297.7111,296.8497,297.1739,18940.0
2020-08-18 09:55:00,320.81,321.09,320.12,320.37,21602.0,297.1739,297.4332,296.5347,296.7663,21602.0
2020-08-18 10:00:00,320.4,320.71,319.35,319.79,20955.0,296.7941,297.0812,295.8214,296.229,20955.0
2020-08-18 10:05:00,319.87,319.88,318.53,318.53,24698.0,296.3031,296.3124,295.0618,295.0618,24698.0
2020-08-18 10:10:00,318.52,319.0,318.38,318.65,10753.0,295.0526,295.4972,294.9229,295.173,10753.0
2020-08-18 10:15:00,318.83,318.91,318.48,318.89,11170.0,295.3397,295.4138,295.0155,295.3953,11170.0
2020-08-18 10:20:00,318.91,318.95,317.67,317.67,15786.0,295.4138,295.4509,294.2652,294.2652,15786.0
2020-08-18 10:25:00,317.66,318.14,317.5,317.66,13168.0,294.2559,294.7006,294.1077,294.2559,13168.0
2020-08-18 10:30:00,317.64,318.19,317.4,318.17,18253.0,294.2374,294.7469,294.0151,294.7284,18253.0
2020-08-18 10:35:00,318.17,319.07,318.01,318.79,12651.0,294.7284,295.5621,294.5802,295.3027,12651.0
2020-08-18 10:40:00,318.94,318.94,318.16,318.29,14866.0,295.4416,295.4416,294.7191,294.8395,14866.0
2020-08-18 10:45:00,318.23,318.97,318.22,318.87,7986.0,294.7839,295.4694,294.7747,295.3768,7986.0
2020-08-18 10:50:00,318.88,319.03,318.57,318.57,9210.0,295.3861,295.525,295.0989,295.0989,9210.0
2020-08-18 10:55:00,318.52,318.59,318.16,318.45,14597.0,295.0526,295.1174,294.7191,294.9877,14597.0
2020-08-18 11:00:00,318.36,319.04,318.35,318.75,14814.0,294.9044,295.5343,294.8951,295.2656,14814.0
2020-08-18 11:05:00,318.68,318.69,318.29,318.54,18128.0,295.2008,295.2101,294.8395,295.0711,18128.0
2020-08-18 11:10:00,318.55,318.63,318.25,318.39,8736.0,295.0804,295.1545,294.8025,294.9322,8736.0
2020-08-18 11:15:00,318.4,318.5,318.19,318.27,5950.0,294.9414,295.0341,294.7469,294.821,5950.0
2020-08-18 11:20:00,318.25,318.84,318.25,318.81,8247.0,294.8025,295.349,294.8025,295.3212,8247.0
2020-08-18 11:25:00,318.83,319.65,318.83,319.48,8040.0,295.3397,296.0993,295.3397,295.9419,8040.0
2020-08-18 11:30:00,319.51,319.9,319.45,319.8,12731.0,295.9696,296.3309,295.9141,296.2383,12731.0
2020-08-18 11:35:00,319.77,319.77,319.2,319.22,12309.0,296.2105,296.2105,295.6825,295.701,12309.0
2020-08-18 11:40:00,319.27,319.41,319.08,319.19,13024.0,295.7473,295.877,295.5713,295.6732,13024.0
2020-08-18 11:45:00,319.19,319.27,318.53,318.67,16442.0,295.6732,295.7473,295.0618,295.1915,16442.0
2020-08-18 11:50:00,318.6,318.83,318.27,318.27,10513.0,295.1267,295.3397,294.821,294.821,10513.0
2020-08-18 11:55:00,318.31,318.4,318.24,318.35,7932.0,294.8581,294.9414,294.7932,294.8951,7932.0
2020-08-18 12:00:00,318.39,318.76,318.35,318.46,8300.0,294.9322,295.2749,294.8951,294.997,8300.0
2020-08-18 12:05:00,318.42,318.93,318.22,318.89,12740.0,294.96,295.4324,294.7747,295.3953,12740.0
2020-08-18 12:10:00,318.95,319.08,318.85,318.97,10322.0,295.4509,295.5713,295.3583,295.4694,10322.0
2020-08-18 12:15:00,318.93,319.2,318.88,319.16,10345.0,295.4324,295.6825,295.3861,295.6454,10345.0
2020-08-18 12:20:00,319.16,319.3,318.65,318.86,9631.0,295.6454,295.7751,295.173,295.3675,9631.0
2020-08-18 12:25:00,318.81,318.95,318.69,318.81,9862.0,295.3212,295.4509,295.2101,295.3212,9862.0
2020-08-18 12:30:00,318.92,318.93,318.5,318.69,16888.0,295.4231,295.4324,295.0341,295.2101,16888.0
2020-08-18 12:35:00,318.75,318.98,318.72,318.98,6010.0,295.2656,295.4787,295.2378,295.4787,6010.0
2020-08-18 12:40:00,319.02,319.4,319.01,319.25,9139.0,295.5157,295.8677,295.5065,295.7288,9139.0
2020-08-18 12:45:00,319.24,319.24,319.0,319.12,12132.0,295.7195,295.7195,295.4972,295.6084,12132.0
2020-08-18 12:50:00,319.11,319.2,318.82,318.95,45067.0,295.5991,295.6825,295.3305,295.4509,45067.0
2020-08-18 12:55:00,318.9,319.02,318.71,318.93,20536.0,295.4046,295.5157,295.2286,295.4324,20536.0
2020-08-18 13:00:00,318.88,319.21,318.83,319.04,11373.0,295.3861,295.6917,295.3397,295.5343,11373.0
2020-08-18 13:05:00,319.07,319.11,318.8,318.84,11177.0,295.5621,295.5991,295.312,295.349,11177.0
2020-08-18 13:10:00,318.91,318.91,318.41,318.48,6563.0,295.4138,295.4138,294.9507,295.0155,6563.0
2020-08-18 13:15:00,318.48,318.48,318.16,318.23,8318.0,295.0155,295.0155,294.7191,294.7839,8318.0
2020-08-18 13:20:00,318.27,318.33,317.8,317.83,18956.0,294.821,294.8766,294.3856,294.4134,18956.0
2020-08-18 13:25:00,317.85,318.16,317.61,317.61,18047.0,294.4319,294.7191,294.2096,294.2096,18047.0
2020-08-18 13:30:00,317.64,318.09,317.53,317.85,33127.0,294.2374,294.6543,294.1355,294.4319,33127.0
2020-08-18 13:35:00,317.89,317.97,317.47,317.48,12326.0,294.469,294.5431,294.0799,294.0892,12326.0
2020-08-18 13:40:00,317.47,317.5,317.2,317.43,6641.0,294.0799,294.1077,293.8298,294.0429,6641.0
2020-08-18 13:45:00,317.44,317.49,317.19,317.49,8526.0,294.0522,294.0985,293.8206,294.0985,8526.0
2020-08-18 13:50:00,317.49,317.49,317.1,317.3,11544.0,294.0985,294.0985,293.7372,293.9225,11544.0
2020-08-18 13:55:00,317.28,317.4,316.76,317.02,26775.0,293.9039,294.0151,293.4223,293.6631,26775.0
2020-08-18 14:00:00,317.01,317.35,316.94,317.15,20211.0,293.6538,293.9688,293.589,293.7835,20211.0
2020-08-18 14:05:00,317.13,317.18,316.95,317.09,15803.0,293.765,293.8113,293.5983,293.7279,15803.0
2020-08-18 14:10:00,317.08,317.42,316.7,316.76,15237.0,293.7187,294.0336,293.3667,293.4223,15237.0
2020-08-18 14:15:00,316.84,317.14,316.75,316.86,14098.0,293.4964,293.7743,293.413,293.5149,14098.0
2020-08-18 14:20:00,316.92,316.92,316.7,316.91,7051.0,293.5705,293.5705,293.3667,293.5612,7051.0
2020-08-18 14:25:00,316.9,316.96,316.54,316.61,4956.0,293.5519,293.6075,293.2185,293.2833,4956.0
2020-08-18 14:30:00,316.64,316.71,316.27,316.49,12648.0,293.3111,293.3759,292.9684,293.1721,12648.0
2020-08-18 14:35:00,316.45,316.67,316.32,316.38,10763.0,293.1351,293.3389,293.0147,293.0703,10763.0
2020-08-18 14:40:00,316.36,316.55,316.32,316.32,7499.0,293.0517,293.2277,293.0147,293.0147,7499.0
2020-08-18 14:45:00,316.35,316.84,316.34,316.6,20285.0,293.0425,293.4964,293.0332,293.274,20285.0
2020-08-18 14:50:00,316.58,316.84,316.42,316.56,15099.0,293.2555,293.4964,293.1073,293.237,15099.0
2020-08-18 14:55:00,316.58,316.83,316.58,316.63,12797.0,293.2555,293.4871,293.2555,293.3018,12797.0
2020-08-18 15:00:00,316.64,316.93,316.64,316.92,6968.0,293.3111,293.5797,293.3111,293.5705,6968.0
2020-08-18 15:05:00,316.9,317.02,316.74,316.8,10308.0,293.5519,293.6631,293.4037,293.4593,10308.0
2020-08-18 15:10:00,316.82,317.31,316.76,317.28,11913.0,293.4778,293.9317,293.4223,293.9039,11913.0
2020-08-18 15:15:00,317.34,317.37,316.87,317.02,12091.0,293.9595,293.9873,293.5241,293.6631,12091.0
2020-08-18 15:20:00,317.03,317.17,316.66,316.66,16853.0,293.6724,293.802,293.3296,293.3296,16853.0
2020-08-18 15:25:00,316.69,316.84,316.51,316.65,13455.0,293.3574,293.4964,293.1907,293.3204,13455.0
2020-08-18 15:30:00,316.65,316.96,316.51,316.81,18189.0,293.3204,293.6075,293.1907,293.4686,18189.0
2020-08-18 15:35:00,316.84,316.89,316.6,316.71,18125.0,293.4964,293.5427,293.274,293.3759,18125.0
2020-08-18 15:40:00,316.69,316.84,316.56,316.78,26384.0,293.3574,293.4964,293.237,293.4408,26384.0
2020-08-18 15:45:00,316.75,317.02,316.52,316.57,35137.0,293.413,293.6631,293.1999,293.2463,35137.0
2020-08-18 15:50:00,316.53,316.55,316.08,316.16,55670.0,293.2092,293.2277,292.7924,292.8665,55670.0
2020-08-18 15:55:00,316.15,316.89,315.71,316.85,131272.0,292.8572,293.5427,292.4496,293.5056,131272.0
2020-08-19 09:30:00,316.77,317.31,315.37,316.46,60555.0,293.4315,293.9317,292.1347,293.1444,60555.0
2020-08-19 09:35:00,316.47,317.29,316.25,316.73,21423.0,293.1536,293.9132,292.9498,293.3945,21423.0
2020-08-19 09:40:00,316.51,317.08,316.12,317.07,45507.0,293.1907,293.7187,292.8294,293.7094,45507.0
2020-08-19 09:45:00,317.07,317.68,316.96,316.96,17479.0,293.7094,294.2745,293.6075,293.6075,17479.0
2020-08-19 09:50:00,316.77,317.26,316.65,317.23,11854.0,293.4315,293.8854,293.3204,293.8576,11854.0
2020-08-19 09:55:00,317.18,318.14,317.17,318.14,32586.0,293.8113,294.7006,293.802,294.7006,32586.0
2020-08-19 10:00:00,318.26,319.4,318.17,319.29,12491.0,294.8117,295.8677,294.7284,295.7659,12491.0
2020-08-19 10:05:00,319.3,319.34,318.49,318.79,10374.0,295.7751,295.8122,295.0248,295.3027,10374.0
2020-08-19 10:10:00,318.79,319.11,318.49,319.11,9104.0,295.3027,295.5991,295.0248,295.5991,9104.0
2020-08-19 10:15:00,319.02,319.11,318.08,318.08,12985.0,295.5157,295.5991,294.645,294.645,12985.0
2020-08-19 10:20:00,318.13,318.63,317.47,318.56,12118.0,294.6913,295.1545,294.0799,295.0896,12118.0
2020-08-19 10:25:00,318.61,318.65,318.08,318.23,9052.0,295.136,295.173,294.645,294.7839,9052.0
2020-08-19 10:30:00,318.37,319.21,318.24,319.2,7315.0,294.9136,295.6917,294.7932,295.6825,7315.0
2020-08-19 10:35:00,319.09,319.38,318.54,318.6,16143.0,295.5806,295.8492,295.0711,295.1267,16143.0
2020-08-19 10:40:00,318.32,318.73,318.08,318.63,9167.0,294.8673,295.2471,294.645,295.1545,9167.0
2020-08-19 10:45:00,318.63,319.2,318.63,318.77,16996.0,295.1545,295.6825,295.1545,295.2842,16996.0
2020-08-19 10:50:00,318.75,318.76,317.87,317.93,12194.0,295.2656,295.2749,294.4505,294.5061,12194.0
2020-08-19 10:55:00,318.0,318.87,317.91,318.87,11579.0,294.5709,295.3768,294.4875,295.3768,11579.0
2020-08-19 11:00:00,318.89,319.26,318.57,318.8,12460.0,295.3953,295.7381,295.0989,295.312,12460.0
2020-08-19 11:05:00,318.89,318.97,318.36,318.44,5361.0,295.3953,295.4694,294.9044,294.9785,5361.0
2020-08-19 11:10:00,318.52,319.12,318.52,318.9,5753.0,295.0526,295.6084,295.0526,295.4046,5753.0
2020-08-19 11:15:00,318.93,319.4,318.8,318.8,7029.0,295.4324,295.8677,295.312,295.312,7029.0
2020-08-19 11:20:00,318.73,318.85,318.34,318.75,6884.0,295.2471,295.3583,294.8858,295.2656,6884.0
2020-08-19 11:25:00,318.87,319.34,318.87,319.34,5055.0,295.3768,295.8122,295.3768,295.8122,5055.0
2020-08-19 11:30:00,319.17,319.49,319.16,319.46,6075.0,295.6547,295.9511,295.6454,295.9233,6075.0
2020-08-19 11:35:00,319.42,319.42,318.84,318.96,10989.0,295.8863,295.8863,295.349,295.4602,10989.0
2020-08-19 11:40:00,318.82,318.82,318.43,318.55,6909.0,295.3305,295.3305,294.9692,295.0804,6909.0
2020-08-19 11:45:00,318.5,318.54,318.0,318.0,6764.0,295.0341,295.0711,294.5709,294.5709,6764.0
2020-08-19 11:50:00,317.98,318.3,317.82,318.17,7162.0,294.5524,294.8488,294.4042,294.7284,7162.0
2020-08-19 11:55:00,318.28,318.28,317.93,318.09,6707.0,294.8303,294.8303,294.5061,294.6543,6707.0
2020-08-19 12:00:00,318.16,318.33,317.94,318.29,5521.0,294.7191,294.8766,294.5153,294.8395,5521.0
2020-08-19 12:05:00,318.26,318.36,317.75,317.79,7543.0,294.8117,294.9044,294.3393,294.3764,7543.0
2020-08-19 12:10:00,317.82,318.1,317.47,317.97,4868.0,294.4042,294.6635,294.0799,294.5431,4868.0
2020-08-19 12:15:00,317.99,317.99,317.67,317.67,5440.0,294.5616,294.5616,294.2652,294.2652,5440.0
2020-08-19 12:20:00,317.59,318.56,317.53,318.3,6541.0,294.1911,295.0896,294.1355,294.8488,6541.0
2020-08-19 12:25:00,318.34,318.55,318.27,318.41,8298.0,294.8858,295.0804,294.821,294.9507,8298.0
2020-08-19 12:30:00,318.39,318.56,318.34,318.51,3839.0,294.9322,295.0896,294.8858,295.0433,3839.0
2020-08-19 12:35:00,318.3,318.35,318.11,318.12,3661.0,294.8488,294.8951,294.6728,294.6821,3661.0
2020-08-19 12:40:00,318.05,318.12,317.96,317.96,4023.0,294.6172,294.6821,294.5338,294.5338,4023.0
2020-08-19 12:45:00,317.99,318.02,317.92,317.92,3060.0,294.5616,294.5894,294.4968,294.4968,3060.0
2020-08-19 12:50:00,317.91,317.94,317.69,317.88,6869.0,294.4875,294.5153,294.2837,294.4597,6869.0
2020-08-19 12:55:00,317.83,317.88,317.6,317.83,6734.0,294.4134,294.4597,294.2004,294.4134,6734.0
2020-08-19 13:00:00,317.91,317.95,317.63,317.69,5053.0,294.4875,294.5246,294.2282,294.2837,5053.0
2020-08-19 13:05:00,317.75,317.79,317.6,317.66,3879.0,294.3393,294.3764,294.2004,294.2559,3879.0
2020-08-19 13:10:00,317.66,317.68,317.11,317.28,10609.0,294.2559,294.2745,293.7465,293.9039,10609.0
2020-08-19 13:15:00,317.24,317.4,317.17,317.38,4988.0,293.8669,294.0151,293.802,293.9966,4988.0
2020-08-19 13:20:00,317.35,317.43,317.19,317.23,6031.0,293.9688,294.0429,293.8206,293.8576,6031.0
2020-08-19 13:25:00,317.35,317.49,317.02,317.07,5090.0,293.9688,294.0985,293.6631,293.7094,5090.0
2020-08-19 13:30:00,317.07,317.22,316.85,317.22,6233.0,293.7094,293.8484,293.5056,293.8484,6233.0
2020-08-19 13:35:00,317.23,317.39,317.21,317.36,4203.0,293.8576,294.0058,293.8391,293.978,4203.0
2020-08-19 13:40:00,317.37,318.0,317.36,317.83,7520.0,293.9873,294.5709,293.978,294.4134,7520.0
2020-08-19 13:45:00,317.84,318.13,317.84,317.93,18164.0,294.4227,294.6913,294.4227,294.5061,18164.0
2020-08-19 13:50:00,317.88,318.28,317.88,318.25,5145.0,294.4597,294.8303,294.4597,294.8025,5145.0
2020-08-19 13:55:00,318.2,318.2,317.79,317.89,8779.0,294.7562,294.7562,294.3764,294.469,8779.0
2020-08-19 14:00:00,317.84,318.05,317.74,318.01,5964.0,294.4227,294.6172,294.3301,294.5802,5964.0
2020-08-19 14:05:00,318.03,318.03,317.51,317.83,18996.0,294.5987,294.5987,294.117,294.4134,18996.0
2020-08-19 14:10:00,317.8,317.8,317.36,317.37,11122.0,294.3856,294.3856,293.978,293.9873,11122.0
2020-08-19 14:15:00,317.38,317.39,316.97,316.98,7189.0,293.9966,294.0058,293.6168,293.626,7189.0
2020-08-19 14:20:00,317.05,317.96,316.96,317.78,33260.0,293.6909,294.5338,293.6075,294.3671,33260.0
2020-08-19 14:25:00,317.69,318.0,317.27,317.37,12855.0,294.2837,294.5709,293.8947,293.9873,12855.0
2020-08-19 14:30:00,317.4,317.66,317.08,317.5,7009.0,294.0151,294.2559,293.7187,294.1077,7009.0
2020-08-19 14:35:00,317.55,317.57,317.08,317.32,7579.0,294.154,294.1726,293.7187,293.941,7579.0
2020-08-19 14:40:00,317.31,317.56,317.21,317.24,5307.0,293.9317,294.1633,293.8391,293.8669,5307.0
2020-08-19 14:45:00,317.41,317.91,317.34,317.79,7793.0,294.0244,294.4875,293.9595,294.3764,7793.0
2020-08-19 14:50:00,317.81,318.02,317.78,318.0,12570.0,294.3949,294.5894,294.3671,294.5709,12570.0
2020-08-19 14:55:00,318.0,318.21,317.84,318.03,9188.0,294.5709,294.7654,294.4227,294.5987,9188.0
2020-08-19 15:00:00,317.97,318.21,317.88,318.04,18393.0,294.5431,294.7654,294.4597,294.6079,18393.0
2020-08-19 15:05:00,318.12,318.23,317.98,318.0,8849.0,294.6821,294.7839,294.5524,294.5709,8849.0
2020-08-19 15:10:00,318.02,318.2,317.85,317.95,9875.0,294.5894,294.7562,294.4319,294.5246,9875.0
2020-08-19 15:15:00,318.01,318.13,317.75,317.8,7089.0,294.5802,294.6913,294.3393,294.3856,7089.0
2020-08-19 15:20:00,317.78,317.8,316.93,316.93,14865.0,294.3671,294.3856,293.5797,293.5797,14865.0
2020-08-19 15:25:00,316.94,317.4,316.51,316.69,14723.0,293.589,294.0151,293.1907,293.3574,14723.0
2020-08-19 15:30:00,316.64,316.9,316.45,316.5,19144.0,293.3111,293.5519,293.1351,293.1814,19144.0
2020-08-19 15:35:00,316.59,316.86,316.54,316.66,15286.0,293.2648,293.5149,293.2185,293.3296,15286.0
2020-08-19 15:40:00,316.55,316.89,316.17,316.6,16111.0,293.2277,293.5427,292.8757,293.274,16111.0
2020-08-19 15:45:00,316.59,316.61,315.42,315.54,21965.0,293.2648,293.2833,292.181,292.2921,21965.0
2020-08-19 15:50:00,315.44,316.27,315.18,316.02,33487.0,292.1995,292.9684,291.9587,292.7368,33487.0
2020-08-19 15:55:00,315.91,316.02,315.38,315.4,120472.0,292.6349,292.7368,292.1439,292.1625,120472.0
2020-08-20 09:30:00,314.83,315.26,313.21,313.21,40187.0,291.6344,292.0328,290.1338,290.1338,40187.0
2020-08-20 09:35:00,313.41,314.34,313.38,313.64,14456.0,290.3191,291.1806,290.2913,290.5321,14456.0
2020-08-20 09:40:00,313.56,314.15,313.15,313.75,12695.0,290.458,291.0045,290.0782,290.634,12695.0
2020-08-20 09:45:00,313.59,314.04,312.8,313.92,16169.0,290.4858,290.9027,289.754,290.7915,16169.0
2020-08-20 09:50:00,313.84,313.98,313.37,313.84,11668.0,290.7174,290.8471,290.282,290.7174,11668.0
2020-08-20 09:55:00,313.72,314.48,313.23,314.47,21637.0,290.6062,291.3102,290.1523,291.301,21637.0
2020-08-20 10:00:00,314.39,314.47,313.11,313.89,17722.0,291.2269,291.301,290.0412,290.7637,17722.0
2020-08-20 10:05:00,313.72,313.84,313.21,313.73,10333.0,290.6062,290.7174,290.1338,290.6155,10333.0
2020-08-20 10:10:00,313.85,314.2,313.76,313.93,19979.0,290.7267,291.0509,290.6433,290.8008,19979.0
2020-08-20 10:15:00,313.8,314.14,313.68,314.01,11870.0,290.6803,290.9953,290.5692,290.8749,11870.0
2020-08-20 10:20:00,314.12,314.68,314.0,314.42,24270.0,290.9768,291.4955,290.8656,291.2547,24270.0
2020-08-20 10:25:00,314.36,314.74,314.29,314.48,18330.0,291.1991,291.5511,291.1342,291.3102,18330.0
2020-08-20 10:30:00,314.48,314.94,314.39,314.75,32420.0,291.3102,291.7363,291.2269,291.5603,32420.0
2020-08-20 10:35:00,314.76,315.08,314.61,314.72,8722.0,291.5696,291.866,291.4307,291.5326,8722.0
2020-08-20 10:40:00,314.84,314.95,314.29,314.42,8739.0,291.6437,291.7456,291.1342,291.2547,8739.0
2020-08-20 10:45:00,314.35,314.8,314.32,314.55,8596.0,291.1898,291.6067,291.162,291.3751,8596.0
2020-08-20 10:50:00,314.59,314.81,314.43,314.55,7634.0,291.4121,291.6159,291.2639,291.3751,7634.0
2020-08-20 10:55:00,314.55,314.6,314.02,314.15,7947.0,291.3751,291.4214,290.8841,291.0045,7947.0
2020-08-20 11:00:00,314.19,314.27,313.74,313.96,9911.0,291.0416,291.1157,290.6248,290.8285,9911.0
2020-08-20 11:05:00,313.98,314.26,313.84,313.85,8513.0,290.8471,291.1064,290.7174,290.7267,8513.0
2020-08-20 11:10:00,313.89,314.07,313.75,314.01,3441.0,290.7637,290.9304,290.634,290.8749,3441.0
2020-08-20 11:15:00,313.94,314.4,313.94,314.26,6875.0,290.81,291.2361,290.81,291.1064,6875.0
2020-08-20 11:20:00,314.12,314.5,314.12,314.27,4917.0,290.9768,291.3288,290.9768,291.1157,4917.0
2020-08-20 11:25:00,314.34,314.51,314.12,314.26,5213.0,291.1806,291.338,290.9768,291.1064,5213.0
2020-08-20 11:30:00,314.32,314.32,314.09,314.15,6004.0,291.162,291.162,290.949,291.0045,6004.0
2020-08-20 11:35:00,314.11,314.52,314.04,314.11,8172.0,290.9675,291.3473,290.9027,290.9675,8172.0
2020-08-20 11:40:00,314.16,314.24,314.02,314.15,6362.0,291.0138,291.0879,290.8841,291.0045,6362.0
2020-08-20 11:45:00,314.15,314.72,314.15,314.63,8238.0,291.0045,291.5326,291.0045,291.4492,8238.0
2020-08-20 11:50:00,314.61,314.76,314.44,314.49,4943.0,291.4307,291.5696,291.2732,291.3195,4943.0
2020-08-20 11:55:00,314.47,314.58,314.33,314.37,6336.0,291.301,291.4029,291.1713,291.2083,6336.0
2020-08-20 12:00:00,314.32,314.77,314.32,314.75,7303.0,291.162,291.5789,291.162,291.5603,7303.0
2020-08-20 12:05:00,314.74,314.78,314.56,314.68,15760.0,291.5511,291.5881,291.3843,291.4955,15760.0
2020-08-20 12:10:00,314.74,314.99,314.7,314.93,9038.0,291.5511,291.7827,291.514,291.7271,9038.0
2020-08-20 12:15:00,314.98,315.28,314.97,315.04,17331.0,291.7734,292.0513,291.7641,291.829,17331.0
2020-08-20 12:20:00,315.02,315.04,314.76,314.91,17005.0,291.8105,291.829,291.5696,291.7086,17005.0
2020-08-20 12:25:00,314.86,315.07,314.83,314.91,8602.0,291.6622,291.8568,291.6344,291.7086,8602.0
2020-08-20 12:30:00,314.98,315.06,314.69,314.86,4856.0,291.7734,291.8475,291.5048,291.6622,4856.0
2020-08-20 12:35:00,314.83,314.89,314.44,314.51,13548.0,291.6344,291.69,291.2732,291.338,13548.0
2020-08-20 12:40:00,314.53,314.53,314.18,314.19,12704.0,291.3566,291.3566,291.0323,291.0416,12704.0
2020-08-20 12:45:00,314.19,314.4,313.8,313.84,14229.0,291.0416,291.2361,290.6803,290.7174,14229.0
2020-08-20 12:50:00,313.82,313.99,313.59,313.89,17670.0,290.6989,290.8563,290.4858,290.7637,17670.0
2020-08-20 12:55:00,313.89,314.2,313.78,313.99,9538.0,290.7637,291.0509,290.6618,290.8563,9538.0
2020-08-20 13:00:00,313.99,314.0,313.77,313.77,4973.0,290.8563,290.8656,290.6525,290.6525,4973.0
2020-08-20 13:05:00,313.72,313.86,313.28,313.28,8016.0,290.6062,290.7359,290.1986,290.1986,8016.0
2020-08-20 13:10:00,313.34,313.59,313.32,313.59,4516.0,290.2542,290.4858,290.2357,290.4858,4516.0
2020-08-20 13:15:00,313.62,313.62,313.26,313.39,8795.0,290.5136,290.5136,290.1801,290.3005,8795.0
2020-08-20 13:20:00,313.43,313.54,313.31,313.35,5448.0,290.3376,290.4395,290.2264,290.2635,5448.0
2020-08-20 13:25:00,313.35,313.69,313.35,313.5,4710.0,290.2635,290.5784,290.2635,290.4024,4710.0
2020-08-20 13:30:00,313.56,313.86,313.5,313.71,6756.0,290.458,290.7359,290.4024,290.597,6756.0
2020-08-20 13:35:00,313.76,313.89,313.57,313.6,6225.0,290.6433,290.7637,290.4673,290.4951,6225.0
2020-08-20 13:40:00,313.65,313.87,313.6,313.84,7479.0,290.5414,290.7452,290.4951,290.7174,7479.0
2020-08-20 13:45:00,313.8,314.15,313.77,314.15,12710.0,290.6803,291.0045,290.6525,291.0045,12710.0
2020-08-20 13:50:00,314.15,314.18,313.95,314.05,9116.0,291.0045,291.0323,290.8193,290.9119,9116.0
2020-08-20 13:55:00,314.06,314.13,313.94,313.98,5988.0,290.9212,290.986,290.81,290.8471,5988.0
2020-08-20 14:00:00,314.0,314.55,314.0,314.39,8115.0,290.8656,291.3751,290.8656,291.2269,8115.0
2020-08-20 14:05:00,314.35,314.43,314.18,314.43,9850.0,291.1898,291.2639,291.0323,291.2639,9850.0
2020-08-20 14:10:00,314.38,314.54,314.3,314.43,11222.0,291.2176,291.3658,291.1435,291.2639,11222.0
2020-08-20 14:15:00,314.46,314.53,314.37,314.42,7463.0,291.2917,291.3566,291.2083,291.2547,7463.0
2020-08-20 14:20:00,314.42,314.61,314.31,314.53,19052.0,291.2547,291.4307,291.1528,291.3566,19052.0
2020-08-20 14:25:00,314.48,314.57,314.29,314.38,13197.0,291.3102,291.3936,291.1342,291.2176,13197.0
2020-08-20 14:30:00,314.39,314.48,313.92,314.04,13129.0,291.2269,291.3102,290.7915,290.9027,13129.0
2020-08-20 14:35:00,314.02,314.29,313.31,313.42,27826.0,290.8841,291.1342,290.2264,290.3283,27826.0
2020-08-20 14:40:00,313.46,313.69,313.2,313.21,14225.0,290.3654,290.5784,290.1245,290.1338,14225.0
2020-08-20 14:45:00,313.2,313.41,313.05,313.36,9595.0,290.1245,290.3191,289.9856,290.2728,9595.0
2020-08-20 14:50:00,313.37,313.68,313.36,313.67,10108.0,290.282,290.5692,290.2728,290.5599,10108.0
2020-08-20 14:55:00,313.71,313.71,313.46,313.63,10044.0,290.597,290.597,290.3654,290.5229,10044.0
2020-08-20 15:00:00,313.59,313.99,313.58,313.81,17652.0,290.4858,290.8563,290.4765,290.6896,17652.0
2020-08-20 15:05:00,313.81,313.86,313.49,313.61,24923.0,290.6896,290.7359,290.3932,290.5043,24923.0
2020-08-20 15:10:00,313.65,313.66,313.23,313.31,14584.0,290.5414,290.5507,290.1523,290.2264,14584.0
2020-08-20 15:15:00,313.24,313.52,313.2,313.2,12006.0,290.1616,290.421,290.1245,290.1245,12006.0
2020-08-20 15:20:00,313.19,313.26,312.68,312.72,22819.0,290.1153,290.1801,289.6429,289.6799,22819.0
2020-08-20 15:25:00,312.77,312.84,312.44,312.55,26947.0,289.7262,289.7911,289.4205,289.5224,26947.0
2020-08-20 15:30:00,312.51,312.58,312.01,312.2,31905.0,289.4854,289.5502,289.0222,289.1982,31905.0
2020-08-20 15:35:00,312.19,313.01,312.07,312.98,36530.0,289.189,289.9485,289.0778,289.9208,36530.0
2020-08-20 15:40:00,312.94,313.64,312.88,313.55,27354.0,289.8837,290.5321,289.8281,290.4488,27354.0
2020-08-20 15:45:00,313.49,314.01,313.41,313.64,34391.0,290.3932,290.8749,290.3191,290.5321,34391.0
2020-08-20 15:50:00,313.52,313.52,312.86,313.08,60657.0,290.421,290.421,289.8096,290.0134,60657.0
2020-08-20 15:55:00,313.06,313.53,312.93,313.39,88517.0,289.9949,290.4302,289.8744,290.3005,88517.0
2020-08-21 09:30:00,311.28,311.75,310.09,311.56,211559.0,288.346,288.7814,287.2437,288.6054,211559.0
2020-08-21 09:35:00,311.46,313.02,311.14,312.8,28426.0,288.5127,289.9578,288.2163,289.754,28426.0
2020-08-21 09:40:00,312.61,313.61,312.52,313.31,63592.0,289.578,290.5043,289.4946,290.2264,63592.0
2020-08-21 09:45:00,313.39,314.7,313.16,314.47,19410.0,290.3005,291.514,290.0875,291.301,19410.0
2020-08-21 09:50:00,314.57,315.29,314.34,314.78,50474.0,291.3936,292.0606,291.1806,291.5881,50474.0
2020-08-21 09:55:00,314.71,314.88,313.74,313.89,22391.0,291.5233,291.6808,290.6248,290.7637,22391.0
2020-08-21 10:00:00,313.88,314.58,313.84,314.23,25936.0,290.7544,291.4029,290.7174,291.0787,25936.0
2020-08-21 10:05:00,314.26,314.44,313.73,314.03,27388.0,291.1064,291.2732,290.6155,290.8934,27388.0
2020-08-21 10:10:00,313.85,314.04,313.01,313.04,13679.0,290.7267,290.9027,289.9485,289.9763,13679.0
2020-08-21 10:15:00,313.02,313.32,313.0,313.29,9678.0,289.9578,290.2357,289.9393,290.2079,9678.0
2020-08-21 10:20:00,313.49,313.49,312.75,312.9,11951.0,290.3932,290.3932,289.7077,289.8466,11951.0
2020-08-21 10:25:00,312.89,312.89,312.17,312.31,16967.0,289.8374,289.8374,289.1704,289.3001,16967.0
2020-08-21 10:30:00,312.12,312.67,312.04,312.36,6390.0,289.1241,289.6336,289.05,289.3464,6390.0
2020-08-21 10:35:00,312.43,313.03,312.42,312.95,14769.0,289.4113,289.9671,289.402,289.893,14769.0
2020-08-21 10:40:00,313.0,313.17,312.79,312.98,11894.0,289.9393,290.0968,289.7447,289.9208,11894.0
2020-08-21 10:45:00,313.0,313.16,312.67,313.16,18929.0,289.9393,290.0875,289.6336,290.0875,18929.0
2020-08-21 10:50:00,313.23,313.25,312.88,313.07,8990.0,290.1523,290.1709,289.8281,290.0041,8990.0
2020-08-21 10:55:00,313.04,313.11,312.4,312.43,8111.0,289.9763,290.0412,289.3835,289.4113,8111.0
2020-08-21 11:00:00,312.55,312.63,311.9,312.2,12673.0,289.5224,289.5965,288.9203,289.1982,12673.0
2020-08-21 11:05:00,312.48,312.91,312.27,312.27,3531.0,289.4576,289.8559,289.2631,289.2631,3531.0
2020-08-21 11:10:00,312.36,312.55,312.15,312.15,7599.0,289.3464,289.5224,289.1519,289.1519,7599.0
2020-08-21 11:15:00,312.19,312.48,312.09,312.09,3771.0,289.189,289.4576,289.0963,289.0963,3771.0
2020-08-21 11:20:00,312.13,312.44,312.08,312.19,11301.0,289.1334,289.4205,289.0871,289.189,11301.0
2020-08-21 11:25:00,312.08,312.34,312.08,312.31,10369.0,289.0871,289.3279,289.0871,289.3001,10369.0
2020-08-21 11:30:00,312.38,312.56,312.2,312.45,5091.0,289.365,289.5317,289.1982,289.4298,5091.0
2020-08-21 11:35:00,312.47,312.57,312.09,312.21,6203.0,289.4483,289.541,289.0963,289.2075,6203.0
2020-08-21 11:40:00,312.32,312.32,311.64,311.76,13674.0,289.3094,289.3094,288.6795,288.7906,13674.0
2020-08-21 11:45:00,311.64,312.4,311.63,311.98,5522.0,288.6795,289.3835,288.6702,288.9944,5522.0
2020-08-21 11:50:00,311.99,312.29,311.96,312.15,6034.0,289.0037,289.2816,288.9759,289.1519,6034.0
2020-08-21 11:55:00,312.14,312.25,311.97,312.15,8119.0,289.1426,289.2445,288.9852,289.1519,8119.0
2020-08-21 12:00:00,312.17,312.27,312.07,312.17,6753.0,289.1704,289.2631,289.0778,289.1704,6753.0
2020-08-21 12:05:00,312.17,312.44,312.14,312.44,9622.0,289.1704,289.4205,289.1426,289.4205,9622.0
2020-08-21 12:10:00,312.46,312.96,312.46,312.95,4733.0,289.4391,289.9022,289.4391,289.893,4733.0
2020-08-21 12:15:00,312.93,313.07,312.88,313.01,4918.0,289.8744,290.0041,289.8281,289.9485,4918.0
2020-08-21 12:20:00,312.94,313.28,312.92,313.12,8419.0,289.8837,290.1986,289.8652,290.0504,8419.0
2020-08-21 12:25:00,313.09,313.09,312.84,312.91,10636.0,290.0226,290.0226,289.7911,289.8559,10636.0
2020-08-21 12:30:00,312.87,312.9,312.69,312.9,5588.0,289.8189,289.8466,289.6521,289.8466,5588.0
2020-08-21 12:35:00,312.94,313.13,312.87,312.98,11044.0,289.8837,290.0597,289.8189,289.9208,11044.0
2020-08-21 12:40:00,312.96,313.09,312.84,313.06,5189.0,289.9022,290.0226,289.7911,289.9949,5189.0
2020-08-21 12:45:00,313.11,313.27,312.96,312.96,9116.0,290.0412,290.1894,289.9022,289.9022,9116.0
2020-08-21 12:50:00,312.92,313.05,312.78,313.03,6661.0,289.8652,289.9856,289.7355,289.9671,6661.0
2020-08-21 12:55:00,312.98,313.08,312.67,312.77,2721.0,289.9208,290.0134,289.6336,289.7262,2721.0
2020-08-21 13:00:00,312.8,313.22,312.77,313.21,3615.0,289.754,290.1431,289.7262,290.1338,3615.0
2020-08-21 13:05:00,313.19,313.2,313.09,313.11,2102.0,290.1153,290.1245,290.0226,290.0412,2102.0
2020-08-21 13:10:00,313.14,313.54,312.97,313.54,3749.0,290.069,290.4395,289.9115,290.4395,3749.0
2020-08-21 13:15:00,313.52,313.62,313.26,313.31,7650.0,290.421,290.5136,290.1801,290.2264,7650.0
2020-08-21 13:20:00,313.29,313.48,313.1,313.1,5253.0,290.2079,290.3839,290.0319,290.0319,5253.0
2020-08-21 13:25:00,313.01,313.17,312.92,313.03,11630.0,289.9485,290.0968,289.8652,289.9671,11630.0
2020-08-21 13:30:00,313.0,313.04,312.7,312.8,7243.0,289.9393,289.9763,289.6614,289.754,7243.0
2020-08-21 13:35:00,312.74,313.04,312.73,312.91,5150.0,289.6984,289.9763,289.6892,289.8559,5150.0
2020-08-21 13:40:00,312.95,313.09,312.8,313.09,8624.0,289.893,290.0226,289.754,290.0226,8624.0
2020-08-21 13:45:00,313.0,313.1,312.83,312.94,8604.0,289.9393,290.0319,289.7818,289.8837,8604.0
2020-08-21 13:50:00,312.9,313.13,312.9,313.13,6093.0,289.8466,290.0597,289.8466,290.0597,6093.0
2020-08-21 13:55:00,313.11,313.17,312.95,312.98,9202.0,290.0412,290.0968,289.893,289.9208,9202.0
2020-08-21 14:00:00,313.03,313.11,312.76,312.76,4610.0,289.9671,290.0412,289.717,289.717,4610.0
2020-08-21 14:05:00,312.72,312.99,312.66,312.94,2600.0,289.6799,289.93,289.6243,289.8837,2600.0
2020-08-21 14:10:00,312.98,313.08,312.8,313.08,11970.0,289.9208,290.0134,289.754,290.0134,11970.0
2020-08-21 14:15:00,313.05,313.65,313.04,313.56,29053.0,289.9856,290.5414,289.9763,290.458,29053.0
2020-08-21 14:20:00,313.55,314.07,313.55,313.83,17751.0,290.4488,290.9304,290.4488,290.7081,17751.0
2020-08-21 14:25:00,313.79,313.99,313.5,313.83,23461.0,290.6711,290.8563,290.4024,290.7081,23461.0
2020-08-21 14:30:00,313.96,314.27,313.86,314.0,13655.0,290.8285,291.1157,290.7359,290.8656,13655.0
2020-08-21 14:35:00,314.05,314.05,313.8,313.96,4944.0,290.9119,290.9119,290.6803,290.8285,4944.0
2020-08-21 14:40:00,313.86,313.93,313.71,313.93,6103.0,290.7359,290.8008,290.597,290.8008,6103.0
2020-08-21 14:45:00,313.85,314.05,313.72,313.93,24250.0,290.7267,290.9119,290.6062,290.8008,24250.0
2020-08-21 14:50:00,313.92,315.25,313.92,314.13,48820.0,290.7915,292.0235,290.7915,290.986,48820.0
2020-08-21 14:55:00,314.13,314.2,313.92,313.92,15285.0,290.986,291.0509,290.7915,290.7915,15285.0
2020-08-21 15:00:00,313.94,314.03,313.61,313.77,18805.0,290.81,290.8934,290.5043,290.6525,18805.0
2020-08-21 15:05:00,313.71,313.8,313.54,313.78,17894.0,290.597,290.6803,290.4395,290.6618,17894.0
2020-08-21 15:10:00,313.78,313.79,313.51,313.72,11799.0,290.6618,290.6711,290.4117,290.6062,11799.0
2020-08-21 15:15:00,313.76,313.9,313.67,313.7,7609.0,290.6433,290.773,290.5599,290.5877,7609.0
2020-08-21 15:20:00,313.6,314.0,313.59,313.88,12296.0,290.4951,290.8656,290.4858,290.7544,12296.0
2020-08-21 15:25:00,313.95,314.04,313.84,314.0,14730.0,290.8193,290.9027,290.7174,290.8656,14730.0
2020-08-21 15:30:00,313.98,314.06,313.85,314.0,20291.0,290.8471,290.9212,290.7267,290.8656,20291.0
2020-08-21 15:35:00,314.0,314.23,313.99,314.18,25283.0,290.8656,291.0787,290.8563,291.0323,25283.0
2020-08-21 15:40:00,314.16,314.19,313.84,313.84,31792.0,291.0138,291.0416,290.7174,290.7174,31792.0
2020-08-21 15:45:00,313.88,314.21,313.86,314.17,28643.0,290.7544,291.0601,290.7359,291.0231,28643.0
2020-08-21 15:50:00,314.18,314.53,314.16,314.36,47179.0,291.0323,291.3566,291.0138,291.1991,47179.0
2020-08-21 15:55:00,314.31,314.35,313.88,314.19,164885.0,291.1528,291.1898,290.7544,291.0416,164885.0
2020-08-24 09:30:00,316.81,316.9,314.69,315.48,68465.0,293.4686,293.5519,291.5048,292.2366,68465.0
2020-08-24 09:35:00,315.07,315.48,314.19,314.39,21695.0,291.8568,292.2366,291.0416,291.2269,21695.0
2020-08-24 09:40:00,314.26,314.39,313.11,313.35,25245.0,291.1064,291.2269,290.0412,290.2635,25245.0
2020-08-24 09:45:00,313.25,313.55,312.01,312.77,12671.0,290.1709,290.4488,289.0222,289.7262,12671.0
2020-08-24 09:50:00,312.72,312.76,311.36,312.15,14626.0,289.6799,289.717,288.4201,289.1519,14626.0
2020-08-24 09:55:00,312.35,312.67,311.89,312.06,14717.0,289.3372,289.6336,288.9111,289.0685,14717.0
2020-08-24 10:00:00,311.92,312.47,311.6,312.47,13996.0,288.9388,289.4483,288.6424,289.4483,13996.0
2020-08-24 10:05:00,312.47,312.47,311.78,311.96,8518.0,289.4483,289.4483,288.8092,288.9759,8518.0
2020-08-24 10:10:00,312.02,312.15,311.5,312.15,17937.0,289.0315,289.1519,288.5498,289.1519,17937.0
2020-08-24 10:15:00,312.26,312.26,311.4,311.88,16890.0,289.2538,289.2538,288.4572,288.9018,16890.0
2020-08-24 10:20:00,311.96,312.86,311.96,312.86,38089.0,288.9759,289.8096,288.9759,289.8096,38089.0
2020-08-24 10:25:00,312.99,313.55,312.75,313.26,40575.0,289.93,290.4488,289.7077,290.1801,40575.0
2020-08-24 10:30:00,313.23,313.25,312.69,312.86,7001.0,290.1523,290.1709,289.6521,289.8096,7001.0
2020-08-24 10:35:00,312.81,313.26,312.65,313.17,7685.0,289.7633,290.1801,289.6151,290.0968,7685.0
2020-08-24 10:40:00,313.12,313.31,312.78,313.0,11156.0,290.0504,290.2264,289.7355,289.9393,11156.0
2020-08-24 10:45:00,312.91,312.99,312.73,312.94,9033.0,289.8559,289.93,289.6892,289.8837,9033.0
2020-08-24 10:50:00,312.9,312.92,312.24,312.38,8147.0,289.8466,289.8652,289.2353,289.365,8147.0
2020-08-24 10:55:00,312.57,312.63,311.92,311.93,9224.0,289.541,289.5965,288.9388,288.9481,9224.0
2020-08-24 11:00:00,311.8,312.06,311.62,311.97,6755.0,288.8277,289.0685,288.661,288.9852,6755.0
2020-08-24 11:05:00,311.91,312.16,311.91,312.13,13325.0,288.9296,289.1612,288.9296,289.1334,13325.0
2020-08-24 11:10:00,312.19,312.47,312.16,312.33,15228.0,289.189,289.4483,289.1612,289.3186,15228.0
2020-08-24 11:15:00,312.33,312.34,312.04,312.04,5300.0,289.3186,289.3279,289.05,289.05,5300.0
2020-08-24 11:20:00,312.0,312.27,311.92,312.0,7658.0,289.013,289.2631,288.9388,289.013,7658.0
2020-08-24 11:25:00,311.93,312.02,311.38,311.42,10267.0,288.9481,289.0315,288.4386,288.4757,10267.0
2020-08-24 11:30:00,311.36,311.42,310.71,311.02,25576.0,288.4201,288.4757,287.818,288.1052,25576.0
2020-08-24 11:35:00,311.05,311.15,310.16,310.31,27796.0,288.1329,288.2256,287.3085,287.4475,27796.0
2020-08-24 11:40:00,310.31,310.56,310.08,310.32,20531.0,287.4475,287.679,287.2344,287.4567,20531.0
2020-08-24 11:45:00,310.29,310.31,309.63,309.66,21440.0,287.4289,287.4475,286.8176,286.8454,21440.0
2020-08-24 11:50:00,309.58,309.58,308.56,308.64,66193.0,286.7713,286.7713,285.8264,285.9005,66193.0
2020-08-24 11:55:00,308.76,309.19,308.56,308.75,15674.0,286.0117,286.41,285.8264,286.0024,15674.0
2020-08-24 12:00:00,308.75,308.77,307.91,308.04,31197.0,286.0024,286.0209,285.2243,285.3447,31197.0
2020-08-24 12:05:00,308.14,308.14,307.68,307.85,12467.0,285.4373,285.4373,285.0112,285.1687,12467.0
2020-08-24 12:10:00,307.82,307.98,307.36,307.84,17271.0,285.1409,285.2891,284.7148,285.1594,17271.0
2020-08-24 12:15:00,307.86,307.86,306.66,306.95,33188.0,285.178,285.178,284.0664,284.335,33188.0
2020-08-24 12:20:00,307.06,307.25,306.7,306.9,18215.0,284.4369,284.6129,284.1034,284.2887,18215.0
2020-08-24 12:25:00,306.94,307.08,306.49,306.6,21338.0,284.3258,284.4554,283.9089,284.0108,21338.0
2020-08-24 12:30:00,306.61,307.0,306.5,306.63,16694.0,284.0201,284.3813,283.9182,284.0386,16694.0
2020-08-24 12:35:00,306.73,307.55,306.72,307.48,19612.0,284.1312,284.8908,284.122,284.826,19612.0
2020-08-24 12:40:00,307.49,308.41,307.43,308.38,25487.0,284.8352,285.6875,284.7797,285.6597,25487.0
2020-08-24 12:45:00,308.37,308.77,308.28,308.57,18823.0,285.6504,286.0209,285.567,285.8357,18823.0
2020-08-24 12:50:00,308.53,308.6,307.96,307.96,16753.0,285.7986,285.8635,285.2706,285.2706,16753.0
2020-08-24 12:55:00,308.01,308.08,307.7,307.92,13701.0,285.3169,285.3818,285.0298,285.2336,13701.0
2020-08-24 13:00:00,307.92,308.75,307.8,308.58,19915.0,285.2336,286.0024,285.1224,285.8449,19915.0
2020-08-24 13:05:00,308.53,309.15,308.42,308.8,30551.0,285.7986,286.3729,285.6967,286.0487,30551.0
2020-08-24 13:10:00,308.82,309.48,308.82,308.91,25524.0,286.0672,286.6786,286.0672,286.1506,25524.0
2020-08-24 13:15:00,308.92,309.26,308.75,309.19,20214.0,286.1599,286.4748,286.0024,286.41,20214.0
2020-08-24 13:20:00,309.1,309.12,308.81,309.04,13753.0,286.3266,286.3451,286.058,286.271,13753.0
2020-08-24 13:25:00,309.02,309.14,308.83,308.85,6730.0,286.2525,286.3637,286.0765,286.095,6730.0
2020-08-24 13:30:00,308.83,308.84,308.61,308.71,12677.0,286.0765,286.0858,285.8727,285.9653,12677.0
2020-08-24 13:35:00,308.81,309.09,308.8,309.06,9874.0,286.058,286.3174,286.0487,286.2896,9874.0
2020-08-24 13:40:00,309.04,309.22,308.74,308.9,7236.0,286.271,286.4378,285.9931,286.1414,7236.0
2020-08-24 13:45:00,309.07,309.13,308.66,308.72,4523.0,286.2988,286.3544,285.919,285.9746,4523.0
2020-08-24 13:50:00,308.62,308.94,308.59,308.84,6370.0,285.882,286.1784,285.8542,286.0858,6370.0
2020-08-24 13:55:00,308.88,308.93,308.61,308.82,7601.0,286.1228,286.1691,285.8727,286.0672,7601.0
2020-08-24 14:00:00,308.83,309.15,308.6,309.1,11838.0,286.0765,286.3729,285.8635,286.3266,11838.0
2020-08-24 14:05:00,309.14,309.14,308.82,309.03,9485.0,286.3637,286.3637,286.0672,286.2618,9485.0
2020-08-24 14:10:00,309.03,309.08,308.72,308.75,8698.0,286.2618,286.3081,285.9746,286.0024,8698.0
2020-08-24 14:15:00,308.78,308.87,308.7,308.74,7570.0,286.0302,286.1136,285.9561,285.9931,7570.0
2020-08-24 14:20:00,308.73,308.78,308.04,308.04,16878.0,285.9839,286.0302,285.3447,285.3447,16878.0
2020-08-24 14:25:00,308.07,308.1,307.76,307.98,19122.0,285.3725,285.4003,285.0853,285.2891,19122.0
2020-08-24 14:30:00,307.97,308.0,307.64,307.81,15410.0,285.2799,285.3077,284.9742,285.1317,15410.0
2020-08-24 14:35:00,307.83,307.91,307.6,307.85,19206.0,285.1502,285.2243,284.9371,285.1687,19206.0
2020-08-24 14:40:00,307.74,307.91,307.69,307.91,8340.0,285.0668,285.2243,285.0205,285.2243,8340.0
2020-08-24 14:45:00,307.87,308.29,307.85,308.02,9485.0,285.1872,285.5763,285.1687,285.3262,9485.0
2020-08-24 14:50:00,308.09,308.09,307.64,307.74,13168.0,285.391,285.391,284.9742,285.0668,13168.0
2020-08-24 14:55:00,307.72,307.95,307.65,307.78,14251.0,285.0483,285.2613,284.9834,285.1039,14251.0
2020-08-24 15:00:00,307.71,307.84,307.63,307.69,11717.0,285.039,285.1594,284.9649,285.0205,11717.0
2020-08-24 15:05:00,307.74,307.74,307.11,307.26,22590.0,285.0668,285.0668,284.4832,284.6222,22590.0
2020-08-24 15:10:00,307.22,307.45,307.2,307.27,27026.0,284.5851,284.7982,284.5666,284.6314,27026.0
2020-08-24 15:15:00,307.26,307.79,307.0,307.41,36342.0,284.6222,285.1131,284.3813,284.7611,36342.0
2020-08-24 15:20:00,307.36,307.44,307.23,307.34,21615.0,284.7148,284.7889,284.5944,284.6963,21615.0
2020-08-24 15:25:00,307.36,307.69,307.04,307.61,30340.0,284.7148,285.0205,284.4184,284.9464,30340.0
2020-08-24 15:30:00,307.62,308.34,307.3,308.34,45732.0,284.9557,285.6226,284.6592,285.6226,45732.0
2020-08-24 15:35:00,308.27,308.91,308.27,308.55,93852.0,285.5578,286.1506,285.5578,285.8171,93852.0
2020-08-24 15:40:00,308.63,308.8,308.57,308.8,21559.0,285.8912,286.0487,285.8357,286.0487,21559.0
2020-08-24 15:45:00,308.84,308.95,308.68,308.8,32751.0,286.0858,286.1877,285.9376,286.0487,32751.0
2020-08-24 15:50:00,308.83,309.19,308.55,308.78,74533.0,286.0765,286.41,285.8171,286.0302,74533.0
2020-08-24 15:55:00,308.75,308.85,308.32,308.85,107069.0,286.0024,286.095,285.6041,286.095,107069.0
2020-08-25 09:30:00,312.2,312.2,308.64,309.42,73158.0,289.1982,289.1982,285.9005,286.623,73158.0
2020-08-25 09:35:00,309.13,309.48,308.51,309.24,12338.0,286.3544,286.6786,285.7801,286.4563,12338.0
2020-08-25 09:40:00,309.23,309.3,308.43,308.85,12497.0,286.447,286.5119,285.706,286.095,12497.0
2020-08-25 09:45:00,308.96,309.05,308.17,308.64,13908.0,286.1969,286.2803,285.4651,285.9005,13908.0
2020-08-25 09:50:00,308.5,308.97,308.36,308.76,11068.0,285.7708,286.2062,285.6411,286.0117,11068.0
2020-08-25 09:55:00,308.85,308.95,307.99,307.99,12735.0,286.095,286.1877,285.2984,285.2984,12735.0
2020-08-25 10:00:00,308.09,308.7,307.88,308.06,13220.0,285.391,285.9561,285.1965,285.3632,13220.0
2020-08-25 10:05:00,308.12,308.71,307.8,308.66,14851.0,285.4188,285.9653,285.1224,285.919,14851.0
2020-08-25 10:10:00,308.78,309.41,308.69,308.98,16249.0,286.0302,286.6138,285.9468,286.2155,16249.0
2020-08-25 10:15:00,308.97,309.2,308.66,309.18,9620.0,286.2062,286.4192,285.919,286.4007,9620.0
2020-08-25 10:20:00,309.13,309.47,308.76,308.94,12074.0,286.3544,286.6694,286.0117,286.1784,12074.0
2020-08-25 10:25:00,308.94,309.01,308.53,308.63,11288.0,286.1784,286.2432,285.7986,285.8912,11288.0
2020-08-25 10:30:00,308.51,308.51,307.86,308.26,12565.0,285.7801,285.7801,285.178,285.5485,12565.0
2020-08-25 10:35:00,308.34,308.7,308.02,308.22,12853.0,285.6226,285.9561,285.3262,285.5115,12853.0
2020-08-25 10:40:00,308.13,308.54,308.03,308.54,4535.0,285.4281,285.8079,285.3354,285.8079,4535.0
2020-08-25 10:45:00,308.58,308.73,308.24,308.7,15952.0,285.8449,285.9839,285.53,285.9561,15952.0
2020-08-25 10:50:00,308.5,308.93,308.38,308.57,9288.0,285.7708,286.1691,285.6597,285.8357,9288.0
2020-08-25 10:55:00,308.54,309.05,308.4,308.89,14790.0,285.8079,286.2803,285.6782,286.1321,14790.0
2020-08-25 11:00:00,308.84,309.74,308.65,309.53,10271.0,286.0858,286.9195,285.9098,286.7249,10271.0
2020-08-25 11:05:00,309.52,309.62,309.21,309.43,10222.0,286.7157,286.8083,286.4285,286.6323,10222.0
2020-08-25 11:10:00,309.43,310.28,309.2,310.25,15886.0,286.6323,287.4197,286.4192,287.3919,15886.0
2020-08-25 11:15:00,310.13,310.99,310.1,310.83,13779.0,287.2807,288.0774,287.2529,287.9292,13779.0
2020-08-25 11:20:00,310.86,310.93,310.36,310.52,8362.0,287.9569,288.0218,287.4938,287.642,8362.0
2020-08-25 11:25:00,310.5,310.98,310.31,310.96,11650.0,287.6235,288.0681,287.4475,288.0496,11650.0
2020-08-25 11:30:00,310.94,311.0,310.3,310.85,15267.0,288.0311,288.0866,287.4382,287.9477,15267.0
2020-08-25 11:35:00,310.76,310.78,310.4,310.5,15389.0,287.8643,287.8828,287.5308,287.6235,15389.0
2020-08-25 11:40:00,310.45,310.61,309.76,310.04,33169.0,287.5772,287.7254,286.938,287.1974,33169.0
2020-08-25 11:45:00,310.03,310.47,309.93,310.31,14576.0,287.1881,287.5957,287.0955,287.4475,14576.0
2020-08-25 11:50:00,310.38,310.47,310.17,310.34,12807.0,287.5123,287.5957,287.3178,287.4753,12807.0
2020-08-25 11:55:00,310.34,310.55,310.32,310.4,6691.0,287.4753,287.6698,287.4567,287.5308,6691.0
2020-08-25 12:00:00,310.36,310.55,310.33,310.55,7952.0,287.4938,287.6698,287.466,287.6698,7952.0
2020-08-25 12:05:00,310.61,310.95,310.2,310.87,12572.0,287.7254,288.0403,287.3456,287.9662,12572.0
2020-08-25 12:10:00,310.83,310.83,310.07,310.21,11037.0,287.9292,287.9292,287.2251,287.3548,11037.0
2020-08-25 12:15:00,310.2,310.55,310.2,310.45,8198.0,287.3456,287.6698,287.3456,287.5772,8198.0
2020-08-25 12:20:00,310.56,310.73,310.22,310.43,11803.0,287.679,287.8365,287.3641,287.5586,11803.0
2020-08-25 12:25:00,310.5,310.72,310.47,310.47,8275.0,287.6235,287.8273,287.5957,287.5957,8275.0
2020-08-25 12:30:00,310.47,310.84,310.46,310.57,7100.0,287.5957,287.9384,287.5864,287.6883,7100.0
2020-08-25 12:35:00,310.62,310.81,310.59,310.71,5687.0,287.7346,287.9106,287.7068,287.818,5687.0
2020-08-25 12:40:00,310.71,310.78,310.47,310.72,11021.0,287.818,287.8828,287.5957,287.8273,11021.0
2020-08-25 12:45:00,310.74,310.82,310.52,310.56,10452.0,287.8458,287.9199,287.642,287.679,10452.0
2020-08-25 12:50:00,310.59,310.7,310.46,310.58,7323.0,287.7068,287.8087,287.5864,287.6976,7323.0
2020-08-25 12:55:00,310.61,310.65,310.46,310.58,7090.0,287.7254,287.7624,287.5864,287.6976,7090.0
2020-08-25 13:00:00,310.56,310.73,310.46,310.62,6542.0,287.679,287.8365,287.5864,287.7346,6542.0
2020-08-25 13:05:00,310.57,310.69,310.35,310.69,7588.0,287.6883,287.7995,287.4845,287.7995,7588.0
2020-08-25 13:10:00,310.71,311.14,310.5,311.01,7184.0,287.818,288.2163,287.6235,288.0959,7184.0
2020-08-25 13:15:00,311.0,311.13,310.86,310.94,3847.0,288.0866,288.2071,287.9569,288.0311,3847.0
2020-08-25 13:20:00,310.82,310.91,310.69,310.82,2469.0,287.9199,288.0033,287.7995,287.9199,2469.0
2020-08-25 13:25:00,310.86,311.11,310.62,310.63,7327.0,287.9569,288.1885,287.7346,287.7439,7327.0
2020-08-25 13:30:00,310.62,311.07,310.62,310.89,3596.0,287.7346,288.1515,287.7346,287.9847,3596.0
2020-08-25 13:35:00,310.95,311.04,310.75,311.03,3502.0,288.0403,288.1237,287.855,288.1144,3502.0
2020-08-25 13:40:00,311.06,311.07,310.7,310.75,5867.0,288.1422,288.1515,287.8087,287.855,5867.0
2020-08-25 13:45:00,310.72,311.0,310.72,310.94,4488.0,287.8273,288.0866,287.8273,288.0311,4488.0
2020-08-25 13:50:00,310.97,311.01,310.64,310.65,8630.0,288.0588,288.0959,287.7532,287.7624,8630.0
2020-08-25 13:55:00,310.65,310.96,310.59,310.82,8099.0,287.7624,288.0496,287.7068,287.9199,8099.0
2020-08-25 14:00:00,310.82,311.02,310.69,310.92,6532.0,287.9199,288.1052,287.7995,288.0125,6532.0
2020-08-25 14:05:00,310.93,311.16,310.65,311.16,8801.0,288.0218,288.2348,287.7624,288.2348,8801.0
2020-08-25 14:10:00,311.18,311.4,311.08,311.15,5055.0,288.2534,288.4572,288.1607,288.2256,5055.0
2020-08-25 14:15:00,311.22,311.54,310.71,311.54,13247.0,288.2904,288.5868,287.818,288.5868,13247.0
2020-08-25 14:20:00,311.57,311.7,311.44,311.46,5249.0,288.6146,288.7351,288.4942,288.5127,5249.0
2020-08-25 14:25:00,311.5,311.53,311.12,311.15,11314.0,288.5498,288.5776,288.1978,288.2256,11314.0
2020-08-25 14:30:00,311.08,311.28,311.03,311.28,8376.0,288.1607,288.346,288.1144,288.346,8376.0
2020-08-25 14:35:00,311.22,311.28,310.85,311.24,8651.0,288.2904,288.346,287.9477,288.3089,8651.0
2020-08-25 14:40:00,311.37,311.59,311.05,311.1,9963.0,288.4294,288.6332,288.1329,288.1793,9963.0
2020-08-25 14:45:00,311.12,311.23,311.07,311.18,4253.0,288.1978,288.2997,288.1515,288.2534,4253.0
2020-08-25 14:50:00,311.17,311.39,311.16,311.29,6365.0,288.2441,288.4479,288.2348,288.3553,6365.0
2020-08-25 14:55:00,311.3,311.59,311.23,311.37,5771.0,288.3645,288.6332,288.2997,288.4294,5771.0
2020-08-25 15:00:00,311.31,311.44,311.04,311.24,8823.0,288.3738,288.4942,288.1237,288.3089,8823.0
2020-08-25 15:05:00,311.15,311.24,310.83,311.13,13367.0,288.2256,288.3089,287.9292,288.2071,13367.0
2020-08-25 15:10:00,311.14,311.25,310.93,311.15,15819.0,288.2163,288.3182,288.0218,288.2256,15819.0
2020-08-25 15:15:00,311.21,311.42,311.17,311.18,13092.0,288.2812,288.4757,288.2441,288.2534,13092.0
2020-08-25 15:20:00,311.2,311.52,311.13,311.42,9452.0,288.2719,288.5683,288.2071,288.4757,9452.0
2020-08-25 15:25:00,311.45,311.6,311.3,311.57,16551.0,288.5035,288.6424,288.3645,288.6146,16551.0
2020-08-25 15:30:00,311.63,311.72,311.46,311.48,15751.0,288.6702,288.7536,288.5127,288.5313,15751.0
2020-08-25 15:35:00,311.48,311.58,311.27,311.47,19262.0,288.5313,288.6239,288.3367,288.522,19262.0
2020-08-25 15:40:00,311.49,311.65,311.3,311.45,16438.0,288.5405,288.6887,288.3645,288.5035,16438.0
2020-08-25 15:45:00,311.41,311.8,311.36,311.75,47986.0,288.4664,288.8277,288.4201,288.7814,47986.0
2020-08-25 15:50:00,311.57,311.89,311.52,311.78,32761.0,288.6146,288.9111,288.5683,288.8092,32761.0
2020-08-25 15:55:00,311.76,312.36,311.43,312.22,85317.0,288.7906,289.3464,288.4849,289.2167,85317.0
2020-08-26 09:30:00,310.98,311.36,309.51,309.74,67781.0,288.0681,288.4201,286.7064,286.9195,67781.0
2020-08-26 09:35:00,309.74,310.11,309.29,309.46,19717.0,286.9195,287.2622,286.5026,286.6601,19717.0
2020-08-26 09:40:00,309.5,309.56,307.79,307.88,37389.0,286.6971,286.7527,285.1131,285.1965,37389.0
2020-08-26 09:45:00,307.87,308.4,305.74,305.91,80260.0,285.1872,285.6782,283.2142,283.3716,80260.0
2020-08-26 09:50:00,305.91,307.17,305.34,306.94,67486.0,283.3716,284.5388,282.8436,284.3258,67486.0
2020-08-26 09:55:00,306.99,308.46,306.65,308.13,43935.0,284.3721,285.7338,284.0571,285.4281,43935.0
2020-08-26 10:00:00,308.0,308.58,307.28,308.34,24017.0,285.3077,285.8449,284.6407,285.6226,24017.0
2020-08-26 10:05:00,308.19,308.31,307.94,308.13,7017.0,285.4837,285.5948,285.2521,285.4281,7017.0
2020-08-26 10:10:00,308.07,308.07,306.8,307.08,9844.0,285.3725,285.3725,284.1961,284.4554,9844.0
2020-08-26 10:15:00,307.0,307.01,306.21,306.34,11028.0,284.3813,284.3906,283.6495,283.77,11028.0
2020-08-26 10:20:00,306.28,306.7,306.16,306.28,14369.0,283.7144,284.1034,283.6032,283.7144,14369.0
2020-08-26 10:25:00,306.37,306.92,306.0,306.81,20065.0,283.7978,284.3072,283.455,284.2053,20065.0
2020-08-26 10:30:00,306.81,307.25,306.65,307.06,18533.0,284.2053,284.6129,284.0571,284.4369,18533.0
2020-08-26 10:35:00,306.89,307.03,306.45,306.64,24578.0,284.2794,284.4091,283.8719,284.0479,24578.0
2020-08-26 10:40:00,306.57,306.79,306.16,306.56,11448.0,283.983,284.1868,283.6032,283.9738,11448.0
2020-08-26 10:45:00,306.57,306.57,306.16,306.18,16565.0,283.983,283.983,283.6032,283.6218,16565.0
2020-08-26 10:50:00,306.19,306.47,306.14,306.19,16425.0,283.631,283.8904,283.5847,283.631,16425.0
2020-08-26 10:55:00,306.23,306.24,305.52,305.89,24698.0,283.6681,283.6773,283.0104,283.3531,24698.0
2020-08-26 11:00:00,305.99,306.05,305.14,305.14,25966.0,283.4457,283.5013,282.6584,282.6584,25966.0
2020-08-26 11:05:00,305.09,305.34,304.4,304.43,43184.0,282.6121,282.8436,281.9729,282.0007,43184.0
2020-08-26 11:10:00,304.51,304.95,303.94,304.69,32124.0,282.0748,282.4824,281.5468,282.2415,32124.0
2020-08-26 11:15:00,304.62,304.62,303.9,303.97,37513.0,282.1767,282.1767,281.5097,281.5746,37513.0
2020-08-26 11:20:00,304.0,304.51,303.61,304.51,59426.0,281.6024,282.0748,281.2411,282.0748,59426.0
2020-08-26 11:25:00,304.55,305.79,304.55,305.63,19802.0,282.1118,283.2605,282.1118,283.1123,19802.0
2020-08-26 11:30:00,305.72,306.34,305.64,305.82,32929.0,283.1956,283.77,283.1215,283.2883,32929.0
2020-08-26 11:35:00,306.04,306.1,305.52,305.61,13492.0,283.4921,283.5476,283.0104,283.0937,13492.0
2020-08-26 11:40:00,305.68,306.18,305.54,306.1,8826.0,283.1586,283.6218,283.0289,283.5476,8826.0
2020-08-26 11:45:00,306.21,306.77,306.08,306.68,7236.0,283.6495,284.1683,283.5291,284.0849,7236.0
2020-08-26 11:50:00,306.62,306.96,306.48,306.67,13120.0,284.0293,284.3443,283.8996,284.0756,13120.0
2020-08-26 11:55:00,306.84,306.97,306.65,306.95,11751.0,284.2331,284.3535,284.0571,284.335,11751.0
2020-08-26 12:00:00,306.91,307.28,306.77,307.21,19470.0,284.298,284.6407,284.1683,284.5759,19470.0
2020-08-26 12:05:00,307.29,307.53,307.04,307.05,13795.0,284.65,284.8723,284.4184,284.4277,13795.0
2020-08-26 12:10:00,307.12,307.26,306.92,307.0,9680.0,284.4925,284.6222,284.3072,284.3813,9680.0
2020-08-26 12:15:00,307.13,307.21,306.75,306.91,10073.0,284.5018,284.5759,284.1498,284.298,10073.0
2020-08-26 12:20:00,306.97,307.1,306.88,306.9,5185.0,284.3535,284.474,284.2702,284.2887,5185.0
2020-08-26 12:25:00,307.08,307.27,307.05,307.19,65764.0,284.4554,284.6314,284.4277,284.5573,65764.0
2020-08-26 12:30:00,307.19,307.22,306.94,307.01,9667.0,284.5573,284.5851,284.3258,284.3906,9667.0
2020-08-26 12:35:00,306.97,307.23,306.81,307.19,5571.0,284.3535,284.5944,284.2053,284.5573,5571.0
2020-08-26 12:40:00,307.23,307.46,307.08,307.25,12939.0,284.5944,284.8074,284.4554,284.6129,12939.0
2020-08-26 12:45:00,307.37,307.91,307.36,307.87,13496.0,284.7241,285.2243,284.7148,285.1872,13496.0
2020-08-26 12:50:00,307.92,307.99,307.72,307.87,12153.0,285.2336,285.2984,285.0483,285.1872,12153.0
2020-08-26 12:55:00,307.87,308.02,307.72,307.72,11686.0,285.1872,285.3262,285.0483,285.0483,11686.0
2020-08-26 13:00:00,307.68,308.13,307.56,308.09,12178.0,285.0112,285.4281,284.9001,285.391,12178.0
2020-08-26 13:05:00,308.13,308.29,307.86,307.86,12076.0,285.4281,285.5763,285.178,285.178,12076.0
2020-08-26 13:10:00,307.83,307.85,307.38,307.53,8507.0,285.1502,285.1687,284.7333,284.8723,8507.0
2020-08-26 13:15:00,307.53,307.91,307.41,307.79,7872.0,284.8723,285.2243,284.7611,285.1131,7872.0
2020-08-26 13:20:00,307.67,307.67,307.21,307.21,6865.0,285.002,285.002,284.5759,284.5759,6865.0
2020-08-26 13:25:00,307.19,307.29,306.79,307.21,27917.0,284.5573,284.65,284.1868,284.5759,27917.0
2020-08-26 13:30:00,307.14,307.51,307.07,307.48,7770.0,284.511,284.8538,284.4462,284.826,7770.0
2020-08-26 13:35:00,307.47,307.74,307.21,307.48,7983.0,284.8167,285.0668,284.5759,284.826,7983.0
2020-08-26 13:40:00,307.49,307.51,306.91,306.96,12789.0,284.8352,284.8538,284.298,284.3443,12789.0
2020-08-26 13:45:00,306.89,307.02,306.72,306.83,9231.0,284.2794,284.3999,284.122,284.2239,9231.0
2020-08-26 13:50:00,306.87,306.88,306.34,306.51,35803.0,284.2609,284.2702,283.77,283.9274,35803.0
2020-08-26 13:55:00,306.69,306.77,306.38,306.53,10194.0,284.0942,284.1683,283.807,283.946,10194.0
2020-08-26 14:00:00,306.62,307.31,306.58,307.3,6935.0,284.0293,284.6685,283.9923,284.6592,6935.0
2020-08-26 14:05:00,307.44,307.74,307.29,307.74,7660.0,284.7889,285.0668,284.65,285.0668,7660.0
2020-08-26 14:10:00,307.78,307.78,307.23,307.23,4677.0,285.1039,285.1039,284.5944,284.5944,4677.0
2020-08-26 14:15:00,307.35,307.86,307.35,307.86,12507.0,284.7055,285.178,284.7055,285.178,12507.0
2020-08-26 14:20:00,307.92,308.44,307.76,308.4,10859.0,285.2336,285.7152,285.0853,285.6782,10859.0
2020-08-26 14:25:00,308.32,308.56,308.23,308.47,8857.0,285.6041,285.8264,285.5207,285.743,8857.0
2020-08-26 14:30:00,308.57,308.78,308.26,308.37,11547.0,285.8357,286.0302,285.5485,285.6504,11547.0
2020-08-26 14:35:00,308.42,308.58,308.17,308.53,10391.0,285.6967,285.8449,285.4651,285.7986,10391.0
2020-08-26 14:40:00,308.69,308.8,308.0,308.15,16641.0,285.9468,286.0487,285.3077,285.4466,16641.0
2020-08-26 14:45:00,308.05,308.54,307.88,308.15,28649.0,285.354,285.8079,285.1965,285.4466,28649.0
2020-08-26 14:50:00,308.29,308.58,308.29,308.49,6341.0,285.5763,285.8449,285.5763,285.7616,6341.0
2020-08-26 14:55:00,308.32,308.64,308.29,308.44,6001.0,285.6041,285.9005,285.5763,285.7152,6001.0
2020-08-26 15:00:00,308.44,308.79,308.3,308.3,10688.0,285.7152,286.0395,285.5856,285.5856,10688.0
2020-08-26 15:05:00,308.38,308.72,308.38,308.59,11081.0,285.6597,285.9746,285.6597,285.8542,11081.0
2020-08-26 15:10:00,308.51,308.76,308.41,308.56,14717.0,285.7801,286.0117,285.6875,285.8264,14717.0
2020-08-26 15:15:00,308.57,308.7,308.33,308.6,12883.0,285.8357,285.9561,285.6133,285.8635,12883.0
2020-08-26 15:20:00,308.55,309.06,308.52,309.0,10921.0,285.8171,286.2896,285.7893,286.234,10921.0
2020-08-26 15:25:00,309.04,309.14,308.87,308.99,7651.0,286.271,286.3637,286.1136,286.2247,7651.0
2020-08-26 15:30:00,309.0,309.0,308.04,308.04,17686.0,286.234,286.234,285.3447,285.3447,17686.0
2020-08-26 15:35:00,308.09,308.43,308.04,308.22,10010.0,285.391,285.706,285.3447,285.5115,10010.0
2020-08-26 15:40:00,308.25,308.42,307.94,308.12,19262.0,285.5392,285.6967,285.2521,285.4188,19262.0
2020-08-26 15:45:00,308.17,308.83,308.17,308.4,22281.0,285.4651,286.0765,285.4651,285.6782,22281.0
2020-08-26 15:50:00,308.43,308.54,307.89,308.34,34245.0,285.706,285.8079,285.2058,285.6226,34245.0
2020-08-26 15:55:00,308.38,309.0,308.28,308.81,102965.0,285.6597,286.234,285.567,286.058,102965.0
2020-08-27 09:30:00,310.41,310.41,307.88,308.03,56618.0,287.5401,287.5401,285.1965,285.3354,56618.0
2020-08-27 09:35:00,308.04,308.48,307.2,307.37,14515.0,285.3447,285.7523,284.5666,284.7241,14515.0
2020-08-27 09:40:00,307.36,307.74,306.1,306.29,30939.0,284.7148,285.0668,283.5476,283.7236,30939.0
2020-08-27 09:45:00,306.28,307.27,305.49,305.69,45023.0,283.7144,284.6314,282.9826,283.1679,45023.0
2020-08-27 09:50:00,305.52,307.71,305.52,307.65,73346.0,283.0104,285.039,283.0104,284.9834,73346.0
2020-08-27 09:55:00,307.75,307.94,307.73,307.89,66228.0,285.0761,285.2521,285.0576,285.2058,66228.0
2020-08-27 10:00:00,307.93,308.93,307.9,308.44,25227.0,285.2428,286.1691,285.215,285.7152,25227.0
2020-08-27 10:05:00,308.43,308.76,307.28,307.54,12943.0,285.706,286.0117,284.6407,284.8816,12943.0
2020-08-27 10:10:00,307.51,307.8,306.82,307.8,87317.0,284.8538,285.1224,284.2146,285.1224,87317.0
2020-08-27 10:15:00,307.86,309.25,307.77,309.14,9149.0,285.178,286.4656,285.0946,286.3637,9149.0
2020-08-27 10:20:00,309.17,310.07,309.17,310.06,14929.0,286.3915,287.2251,286.3915,287.2159,14929.0
2020-08-27 10:25:00,310.11,310.89,309.97,310.74,28964.0,287.2622,287.9847,287.1325,287.8458,28964.0
2020-08-27 10:30:00,310.84,311.73,310.73,311.44,18741.0,287.9384,288.7628,287.8365,288.4942,18741.0
2020-08-27 10:35:00,311.46,311.69,311.06,311.37,11816.0,288.5127,288.7258,288.1422,288.4294,11816.0
2020-08-27 10:40:00,311.38,311.5,311.03,311.27,13152.0,288.4386,288.5498,288.1144,288.3367,13152.0
2020-08-27 10:45:00,311.05,311.83,310.76,311.75,25089.0,288.1329,288.8555,287.8643,288.7814,25089.0
2020-08-27 10:50:00,311.75,313.05,311.51,312.78,35296.0,288.7814,289.9856,288.5591,289.7355,35296.0
2020-08-27 10:55:00,312.84,313.1,312.75,313.09,20810.0,289.7911,290.0319,289.7077,290.0226,20810.0
2020-08-27 11:00:00,313.03,314.07,313.03,313.71,28596.0,289.9671,290.9304,289.9671,290.597,28596.0
2020-08-27 11:05:00,313.67,313.77,313.26,313.48,13644.0,290.5599,290.6525,290.1801,290.3839,13644.0
2020-08-27 11:10:00,313.48,313.57,313.25,313.43,41514.0,290.3839,290.4673,290.1709,290.3376,41514.0
2020-08-27 11:15:00,313.49,313.59,312.91,313.25,10950.0,290.3932,290.4858,289.8559,290.1709,10950.0
2020-08-27 11:20:00,313.11,313.17,311.87,311.87,10630.0,290.0412,290.0968,288.8925,288.8925,10630.0
2020-08-27 11:25:00,311.92,312.0,311.43,311.92,15859.0,288.9388,289.013,288.4849,288.9388,15859.0
2020-08-27 11:30:00,311.89,311.89,311.08,311.8,4956.0,288.9111,288.9111,288.1607,288.8277,4956.0
2020-08-27 11:35:00,311.76,312.84,311.76,312.67,6994.0,288.7906,289.7911,288.7906,289.6336,6994.0
2020-08-27 11:40:00,312.61,313.0,312.35,312.76,9237.0,289.578,289.9393,289.3372,289.717,9237.0
2020-08-27 11:45:00,312.85,313.13,312.45,312.61,8652.0,289.8003,290.0597,289.4298,289.578,8652.0
2020-08-27 11:50:00,312.69,313.2,312.69,313.1,4041.0,289.6521,290.1245,289.6521,290.0319,4041.0
2020-08-27 11:55:00,313.16,313.28,312.93,313.14,4950.0,290.0875,290.1986,289.8744,290.069,4950.0
2020-08-27 12:00:00,312.97,312.97,312.19,312.39,15518.0,289.9115,289.9115,289.189,289.3742,15518.0
2020-08-27 12:05:00,312.34,312.84,312.34,312.72,7329.0,289.3279,289.7911,289.3279,289.6799,7329.0
2020-08-27 12:10:00,312.62,312.62,311.86,311.87,7659.0,289.5873,289.5873,288.8833,288.8925,7659.0
2020-08-27 12:15:00,311.92,312.0,311.42,311.84,8197.0,288.9388,289.013,288.4757,288.8647,8197.0
2020-08-27 12:20:00,311.86,311.88,311.64,311.75,2812.0,288.8833,288.9018,288.6795,288.7814,2812.0
2020-08-27 12:25:00,311.68,311.83,311.09,311.24,10344.0,288.7165,288.8555,288.17,288.3089,10344.0
2020-08-27 12:30:00,311.33,311.52,310.82,310.94,4668.0,288.3923,288.5683,287.9199,288.0311,4668.0
2020-08-27 12:35:00,311.07,311.15,310.33,310.63,12411.0,288.1515,288.2256,287.466,287.7439,12411.0
2020-08-27 12:40:00,310.56,311.05,310.35,310.95,14506.0,287.679,288.1329,287.4845,288.0403,14506.0
2020-08-27 12:45:00,310.94,311.11,310.68,310.75,15416.0,288.0311,288.1885,287.7902,287.855,15416.0
2020-08-27 12:50:00,310.72,310.82,310.52,310.6,19580.0,287.8273,287.9199,287.642,287.7161,19580.0
2020-08-27 12:55:00,310.74,311.13,310.52,310.85,16074.0,287.8458,288.2071,287.642,287.9477,16074.0
2020-08-27 13:00:00,310.68,310.84,310.29,310.39,21434.0,287.7902,287.9384,287.4289,287.5216,21434.0
2020-08-27 13:05:00,310.53,311.23,310.47,311.23,5141.0,287.6513,288.2997,287.5957,288.2997,5141.0
2020-08-27 13:10:00,311.18,311.84,311.12,311.79,5497.0,288.2534,288.8647,288.1978,288.8184,5497.0
2020-08-27 13:15:00,311.7,312.55,311.67,312.08,16843.0,288.7351,289.5224,288.7073,289.0871,16843.0
2020-08-27 13:20:00,312.16,312.72,311.93,312.47,9876.0,289.1612,289.6799,288.9481,289.4483,9876.0
2020-08-27 13:25:00,312.6,312.78,312.1,312.32,13886.0,289.5687,289.7355,289.1056,289.3094,13886.0
2020-08-27 13:30:00,312.3,312.4,311.92,312.36,9713.0,289.2909,289.3835,288.9388,289.3464,9713.0
2020-08-27 13:35:00,312.4,313.0,312.23,312.46,31110.0,289.3835,289.9393,289.226,289.4391,31110.0
2020-08-27 13:40:00,312.52,312.8,312.52,312.78,5461.0,289.4946,289.754,289.4946,289.7355,5461.0
2020-08-27 13:45:00,312.75,312.83,312.52,312.67,12137.0,289.7077,289.7818,289.4946,289.6336,12137.0
2020-08-27 13:50:00,312.67,312.92,312.55,312.92,6267.0,289.6336,289.8652,289.5224,289.8652,6267.0
2020-08-27 13:55:00,313.14,313.83,313.12,313.57,37528.0,290.069,290.7081,290.0504,290.4673,37528.0
2020-08-27 14:00:00,313.52,314.21,313.48,313.99,13255.0,290.421,291.0601,290.3839,290.8563,13255.0
2020-08-27 14:05:00,314.0,314.24,313.79,313.84,7303.0,290.8656,291.0879,290.6711,290.7174,7303.0
2020-08-27 14:10:00,313.84,314.16,313.79,314.16,7451.0,290.7174,291.0138,290.6711,291.0138,7451.0
2020-08-27 14:15:00,314.12,314.25,313.69,313.8,12923.0,290.9768,291.0972,290.5784,290.6803,12923.0
2020-08-27 14:20:00,313.86,314.18,313.71,314.01,16002.0,290.7359,291.0323,290.597,290.8749,16002.0
2020-08-27 14:25:00,314.05,314.58,314.05,314.58,15484.0,290.9119,291.4029,290.9119,291.4029,15484.0
2020-08-27 14:30:00,314.62,314.78,314.19,314.29,14553.0,291.4399,291.5881,291.0416,291.1342,14553.0
2020-08-27 14:35:00,314.43,314.6,313.98,314.12,8632.0,291.2639,291.4214,290.8471,290.9768,8632.0
2020-08-27 14:40:00,314.05,314.39,313.97,314.01,5778.0,290.9119,291.2269,290.8378,290.8749,5778.0
2020-08-27 14:45:00,314.09,314.36,314.01,314.2,9395.0,290.949,291.1991,290.8749,291.0509,9395.0
2020-08-27 14:50:00,314.19,314.3,313.63,313.64,8076.0,291.0416,291.1435,290.5229,290.5321,8076.0
2020-08-27 14:55:00,313.63,313.86,313.52,313.82,15432.0,290.5229,290.7359,290.421,290.6989,15432.0
2020-08-27 15:00:00,313.86,314.35,313.79,314.03,17334.0,290.7359,291.1898,290.6711,290.8934,17334.0
2020-08-27 15:05:00,313.84,314.16,313.5,314.0,10069.0,290.7174,291.0138,290.4024,290.8656,10069.0
2020-08-27 15:10:00,314.09,314.28,313.74,314.0,8105.0,290.949,291.125,290.6248,290.8656,8105.0
2020-08-27 15:15:00,313.86,314.19,313.67,313.93,12441.0,290.7359,291.0416,290.5599,290.8008,12441.0
2020-08-27 15:20:00,313.92,313.96,313.55,313.63,17132.0,290.7915,290.8285,290.4488,290.5229,17132.0
2020-08-27 15:25:00,313.58,313.58,313.23,313.35,11430.0,290.4765,290.4765,290.1523,290.2635,11430.0
2020-08-27 15:30:00,313.4,313.41,313.07,313.13,12903.0,290.3098,290.3191,290.0041,290.0597,12903.0
2020-08-27 15:35:00,313.08,313.1,312.36,312.77,12295.0,290.0134,290.0319,289.3464,289.7262,12295.0
2020-08-27 15:40:00,312.72,313.04,312.5,312.53,10827.0,289.6799,289.9763,289.4761,289.5039,10827.0
2020-08-27 15:45:00,312.59,313.01,312.21,312.3,19564.0,289.5595,289.9485,289.2075,289.2909,19564.0
2020-08-27 15:50:00,312.22,312.68,311.94,312.37,38758.0,289.2167,289.6429,288.9574,289.3557,38758.0
2020-08-27 15:55:00,312.38,312.63,311.52,311.57,100893.0,289.365,289.5965,288.5683,288.6146,100893.0
2020-08-28 09:30:00,312.34,312.88,308.97,309.75,53771.0,289.3279,289.8281,286.2062,286.9287,53771.0
2020-08-28 09:35:00,309.79,311.02,309.55,311.02,16375.0,286.9658,288.1052,286.7435,288.1052,16375.0
2020-08-28 09:40:00,311.24,314.54,311.23,314.08,34430.0,288.3089,291.3658,288.2997,290.9397,34430.0
2020-08-28 09:45:00,314.08,314.22,312.7,313.13,43100.0,290.9397,291.0694,289.6614,290.0597,43100.0
2020-08-28 09:50:00,313.4,313.4,312.72,312.93,14700.0,290.3098,290.3098,289.6799,289.8744,14700.0
2020-08-28 09:55:00,312.93,313.43,312.79,313.36,11798.0,289.8744,290.3376,289.7447,290.2728,11798.0
2020-08-28 10:00:00,313.59,313.75,312.98,313.24,14151.0,290.4858,290.634,289.9208,290.1616,14151.0
2020-08-28 10:05:00,313.08,313.48,312.85,313.27,41085.0,290.0134,290.3839,289.8003,290.1894,41085.0
2020-08-28 10:10:00,313.18,313.4,313.0,313.25,13911.0,290.106,290.3098,289.9393,290.1709,13911.0
2020-08-28 10:15:00,313.14,313.71,313.0,313.49,9072.0,290.069,290.597,289.9393,290.3932,9072.0
2020-08-28 10:20:00,313.42,313.5,313.05,313.13,18927.0,290.3283,290.4024,289.9856,290.0597,18927.0
2020-08-28 10:25:00,313.13,313.33,312.97,313.11,11933.0,290.0597,290.245,289.9115,290.0412,11933.0
2020-08-28 10:30:00,313.02,313.3,312.66,312.93,17289.0,289.9578,290.2172,289.6243,289.8744,17289.0
2020-08-28 10:35:00,312.99,313.18,312.73,313.18,5084.0,289.93,290.106,289.6892,290.106,5084.0
2020-08-28 10:40:00,313.22,313.99,312.91,313.79,11888.0,290.1431,290.8563,289.8559,290.6711,11888.0
2020-08-28 10:45:00,313.63,313.8,313.41,313.71,15830.0,290.5229,290.6803,290.3191,290.597,15830.0
2020-08-28 10:50:00,313.76,313.9,313.12,313.36,17787.0,290.6433,290.773,290.0504,290.2728,17787.0
2020-08-28 10:55:00,313.4,313.71,313.08,313.71,9501.0,290.3098,290.597,290.0134,290.597,9501.0
2020-08-28 11:00:00,313.69,313.76,313.29,313.57,10199.0,290.5784,290.6433,290.2079,290.4673,10199.0
2020-08-28 11:05:00,313.62,314.34,313.6,314.06,8230.0,290.5136,291.1806,290.4951,290.9212,8230.0
2020-08-28 11:10:00,314.16,314.51,313.8,314.5,11092.0,291.0138,291.338,290.6803,291.3288,11092.0
2020-08-28 11:15:00,314.55,314.55,313.63,314.03,12607.0,291.3751,291.3751,290.5229,290.8934,12607.0
2020-08-28 11:20:00,314.04,314.1,313.52,313.57,11718.0,290.9027,290.9582,290.421,290.4673,11718.0
2020-08-28 11:25:00,313.52,313.62,313.28,313.41,9139.0,290.421,290.5136,290.1986,290.3191,9139.0
2020-08-28 11:30:00,313.34,313.34,312.47,312.47,9820.0,290.2542,290.2542,289.4483,289.4483,9820.0
2020-08-28 11:35:00,312.5,312.75,312.16,312.36,6080.0,289.4761,289.7077,289.1612,289.3464,6080.0
2020-08-28 11:40:00,312.22,312.42,312.01,312.03,9124.0,289.2167,289.402,289.0222,289.0407,9124.0
2020-08-28 11:45:00,312.02,312.09,311.43,311.47,9810.0,289.0315,289.0963,288.4849,288.522,9810.0
2020-08-28 11:50:00,311.55,311.55,311.16,311.41,6771.0,288.5961,288.5961,288.2348,288.4664,6771.0
2020-08-28 11:55:00,311.43,311.51,310.95,311.0,10765.0,288.4849,288.5591,288.0403,288.0866,10765.0
2020-08-28 12:00:00,310.91,311.35,310.77,311.35,8575.0,288.0033,288.4108,287.8736,288.4108,8575.0
2020-08-28 12:05:00,311.53,311.99,311.45,311.79,10350.0,288.5776,289.0037,288.5035,288.8184,10350.0
2020-08-28 12:10:00,311.74,311.8,311.17,311.44,6724.0,288.7721,288.8277,288.2441,288.4942,6724.0
2020-08-28 12:15:00,311.4,311.43,311.03,311.03,4126.0,288.4572,288.4849,288.1144,288.1144,4126.0
2020-08-28 12:20:00,310.96,311.13,310.6,310.78,5492.0,288.0496,288.2071,287.7161,287.8828,5492.0
2020-08-28 12:25:00,310.77,311.1,310.75,311.1,8771.0,287.8736,288.1793,287.855,288.1793,8771.0
2020-08-28 12:30:00,311.19,311.21,311.02,311.06,3412.0,288.2626,288.2812,288.1052,288.1422,3412.0
2020-08-28 12:35:00,311.01,311.3,310.94,311.3,2607.0,288.0959,288.3645,288.0311,288.3645,2607.0
2020-08-28 12:40:00,311.36,311.99,311.28,311.93,6675.0,288.4201,289.0037,288.346,288.9481,6675.0
2020-08-28 12:45:00,311.93,311.97,311.85,311.9,6358.0,288.9481,288.9852,288.874,288.9203,6358.0
2020-08-28 12:50:00,311.79,312.12,311.76,312.08,10055.0,288.8184,289.1241,288.7906,289.0871,10055.0
2020-08-28 12:55:00,312.02,312.03,311.52,311.53,9318.0,289.0315,289.0407,288.5683,288.5776,9318.0
2020-08-28 13:00:00,311.46,311.71,311.35,311.6,2997.0,288.5127,288.7443,288.4108,288.6424,2997.0
2020-08-28 13:05:00,311.54,311.8,311.49,311.72,4542.0,288.5868,288.8277,288.5405,288.7536,4542.0
2020-08-28 13:10:00,311.82,312.23,311.63,312.03,6601.0,288.8462,289.226,288.6702,289.0407,6601.0
2020-08-28 13:15:00,312.02,312.27,312.01,312.18,9649.0,289.0315,289.2631,289.0222,289.1797,9649.0
2020-08-28 13:20:00,312.15,312.22,311.93,312.11,6660.0,289.1519,289.2167,288.9481,289.1148,6660.0
2020-08-28 13:25:00,312.06,312.47,312.06,312.13,13368.0,289.0685,289.4483,289.0685,289.1334,13368.0
2020-08-28 13:30:00,312.05,312.61,312.05,312.44,7163.0,289.0593,289.578,289.0593,289.4205,7163.0
2020-08-28 13:35:00,312.23,312.42,311.74,312.04,8131.0,289.226,289.402,288.7721,289.05,8131.0
2020-08-28 13:40:00,312.0,312.17,311.83,312.06,6479.0,289.013,289.1704,288.8555,289.0685,6479.0
2020-08-28 13:45:00,312.08,312.27,312.07,312.07,4489.0,289.0871,289.2631,289.0778,289.0778,4489.0
2020-08-28 13:50:00,312.01,312.21,311.92,311.99,5942.0,289.0222,289.2075,288.9388,289.0037,5942.0
2020-08-28 13:55:00,312.02,312.17,311.89,312.17,4283.0,289.0315,289.1704,288.9111,289.1704,4283.0
2020-08-28 14:00:00,312.27,312.28,311.87,311.9,5279.0,289.2631,289.2723,288.8925,288.9203,5279.0
2020-08-28 14:05:00,311.75,311.94,311.21,311.45,13006.0,288.7814,288.9574,288.2812,288.5035,13006.0
2020-08-28 14:10:00,311.45,312.14,311.33,312.09,24995.0,288.5035,289.1426,288.3923,289.0963,24995.0
2020-08-28 14:15:00,312.05,312.26,311.62,312.26,8058.0,289.0593,289.2538,288.661,289.2538,8058.0
2020-08-28 14:20:00,312.32,312.85,312.25,312.79,13203.0,289.3094,289.8003,289.2445,289.7447,13203.0
2020-08-28 14:25:00,312.8,312.99,312.67,312.81,13262.0,289.754,289.93,289.6336,289.7633,13262.0
2020-08-28 14:30:00,312.84,312.94,312.53,312.54,25900.0,289.7911,289.8837,289.5039,289.5132,25900.0
2020-08-28 14:35:00,312.53,313.28,312.4,313.19,14978.0,289.5039,290.1986,289.3835,290.1153,14978.0
2020-08-28 14:40:00,313.26,313.31,313.01,313.05,15590.0,290.1801,290.2264,289.9485,289.9856,15590.0
2020-08-28 14:45:00,313.04,313.31,312.9,313.3,9914.0,289.9763,290.2264,289.8466,290.2172,9914.0
2020-08-28 14:50:00,313.3,313.78,313.27,313.69,13004.0,290.2172,290.6618,290.1894,290.5784,13004.0
2020-08-28 14:55:00,313.67,314.0,313.61,313.94,15734.0,290.5599,290.8656,290.5043,290.81,15734.0
2020-08-28 15:00:00,313.98,314.12,313.78,313.97,46584.0,290.8471,290.9768,290.6618,290.8378,46584.0
2020-08-28 15:05:00,313.99,314.27,313.87,314.22,19867.0,290.8563,291.1157,290.7452,291.0694,19867.0
2020-08-28 15:10:00,314.25,314.91,314.23,314.8,25891.0,291.0972,291.7086,291.0787,291.6067,25891.0
2020-08-28 15:15:00,314.82,315.0,314.61,315.0,37634.0,291.6252,291.7919,291.4307,291.7919,37634.0
2020-08-28 15:20:00,315.03,315.43,315.0,315.42,27544.0,291.8197,292.1902,291.7919,292.181,27544.0
2020-08-28 15:25:00,315.46,315.59,315.29,315.45,56217.0,292.218,292.3385,292.0606,292.2088,56217.0
2020-08-28 15:30:00,315.43,315.8,315.43,315.75,31465.0,292.1902,292.533,292.1902,292.4867,31465.0
2020-08-28 15:35:00,315.76,315.82,315.12,315.44,66266.0,292.4959,292.5515,291.9031,292.1995,66266.0
2020-08-28 15:40:00,315.43,315.48,314.68,315.06,89375.0,292.1902,292.2366,291.4955,291.8475,89375.0
2020-08-28 15:45:00,315.04,315.07,314.15,314.15,32479.0,291.829,291.8568,291.0045,291.0045,32479.0
2020-08-28 15:50:00,314.16,314.58,314.03,314.58,48824.0,291.0138,291.4029,290.8934,291.4029,48824.0
2020-08-28 15:55:00,314.54,315.02,313.99,314.49,212698.0,291.3658,291.8105,290.8563,291.3195,212698.0
2020-08-31 09:30:00,314.92,316.5,313.31,314.34,70826.0,291.7178,293.1814,290.2264,291.1806,70826.0
2020-08-31 09:35:00,314.56,315.92,314.09,315.53,25109.0,291.3843,292.6441,290.949,292.2829,25109.0
2020-08-31 09:40:00,315.48,316.79,314.99,315.99,27369.0,292.2366,293.45,291.7827,292.709,27369.0
2020-08-31 09:45:00,316.07,316.85,315.9,316.43,20461.0,292.7831,293.5056,292.6256,293.1166,20461.0
2020-08-31 09:50:00,316.3,316.65,315.83,315.95,15980.0,292.9961,293.3204,292.5608,292.6719,15980.0
2020-08-31 09:55:00,316.08,316.46,315.72,315.8,29539.0,292.7924,293.1444,292.4589,292.533,29539.0
2020-08-31 10:00:00,315.74,316.31,315.22,316.23,12324.0,292.4774,293.0054,291.9957,292.9313,12324.0
2020-08-31 10:05:00,316.33,316.5,315.83,316.34,20656.0,293.0239,293.1814,292.5608,293.0332,20656.0
2020-08-31 10:10:00,316.34,316.73,315.76,316.13,14541.0,293.0332,293.3945,292.4959,292.8387,14541.0
2020-08-31 10:15:00,316.09,316.12,314.97,315.26,15135.0,292.8016,292.8294,291.7641,292.0328,15135.0
2020-08-31 10:20:00,315.34,315.42,314.9,315.1,12366.0,292.1069,292.181,291.6993,291.8846,12366.0
2020-08-31 10:25:00,315.13,315.39,314.9,315.11,27393.0,291.9123,292.1532,291.6993,291.8938,27393.0
2020-08-31 10:30:00,315.1,316.66,315.04,316.57,21921.0,291.8846,293.3296,291.829,293.2463,21921.0
2020-08-31 10:35:00,316.55,316.69,315.62,315.93,7754.0,293.2277,293.3574,292.3662,292.6534,7754.0
2020-08-31 10:40:00,315.86,316.68,315.7,316.46,17052.0,292.5886,293.3481,292.4404,293.1444,17052.0
2020-08-31 10:45:00,316.38,317.14,316.25,316.62,20875.0,293.0703,293.7743,292.9498,293.2926,20875.0
2020-08-31 10:50:00,316.68,317.13,316.31,317.13,12309.0,293.3481,293.765,293.0054,293.765,12309.0
2020-08-31 10:55:00,317.01,317.79,316.93,317.79,14779.0,293.6538,294.3764,293.5797,294.3764,14779.0
2020-08-31 11:00:00,317.74,318.28,317.62,317.96,18699.0,294.3301,294.8303,294.2189,294.5338,18699.0
2020-08-31 11:05:00,318.03,318.44,317.79,317.85,16988.0,294.5987,294.9785,294.3764,294.4319,16988.0
2020-08-31 11:10:00,317.9,318.36,317.66,318.09,20442.0,294.4783,294.9044,294.2559,294.6543,20442.0
2020-08-31 11:15:00,318.13,318.49,317.75,318.02,14092.0,294.6913,295.0248,294.3393,294.5894,14092.0
2020-08-31 11:20:00,317.95,317.95,316.74,316.93,15198.0,294.5246,294.5246,293.4037,293.5797,15198.0
2020-08-31 11:25:00,316.98,317.03,316.25,316.49,14799.0,293.626,293.6724,292.9498,293.1721,14799.0
2020-08-31 11:30:00,316.67,316.96,316.52,316.87,9264.0,293.3389,293.6075,293.1999,293.5241,9264.0
2020-08-31 11:35:00,317.0,317.31,316.72,317.21,12455.0,293.6446,293.9317,293.3852,293.8391,12455.0
2020-08-31 11:40:00,317.24,317.67,317.2,317.65,9147.0,293.8669,294.2652,293.8298,294.2467,9147.0
2020-08-31 11:45:00,317.73,318.4,317.57,318.12,9086.0,294.3208,294.9414,294.1726,294.6821,9086.0
2020-08-31 11:50:00,318.21,318.32,317.9,318.3,13977.0,294.7654,294.8673,294.4783,294.8488,13977.0
2020-08-31 11:55:00,318.4,319.14,318.36,318.87,19868.0,294.9414,295.6269,294.9044,295.3768,19868.0
2020-08-31 12:00:00,318.84,319.56,318.59,319.36,23744.0,295.349,296.016,295.1174,295.8307,23744.0
2020-08-31 12:05:00,319.35,319.42,318.95,318.95,25163.0,295.8214,295.8863,295.4509,295.4509,25163.0
2020-08-31 12:10:00,318.96,319.19,318.63,318.95,22491.0,295.4602,295.6732,295.1545,295.4509,22491.0
2020-08-31 12:15:00,319.07,319.5,318.59,319.35,21490.0,295.5621,295.9604,295.1174,295.8214,21490.0
2020-08-31 12:20:00,319.41,319.41,318.78,318.97,10834.0,295.877,295.877,295.2934,295.4694,10834.0
2020-08-31 12:25:00,319.0,319.26,318.64,318.67,11503.0,295.4972,295.7381,295.1637,295.1915,11503.0
2020-08-31 12:30:00,318.7,318.7,318.25,318.57,7989.0,295.2193,295.2193,294.8025,295.0989,7989.0
2020-08-31 12:35:00,318.56,318.8,318.34,318.6,14123.0,295.0896,295.312,294.8858,295.1267,14123.0
2020-08-31 12:40:00,318.51,318.54,317.92,318.13,13054.0,295.0433,295.0711,294.4968,294.6913,13054.0
2020-08-31 12:45:00,318.18,318.27,317.96,318.26,6373.0,294.7376,294.821,294.5338,294.8117,6373.0
2020-08-31 12:50:00,318.32,318.49,318.28,318.45,6652.0,294.8673,295.0248,294.8303,294.9877,6652.0
2020-08-31 12:55:00,318.48,318.49,317.94,318.03,53723.0,295.0155,295.0248,294.5153,294.5987,53723.0
2020-08-31 13:00:00,318.03,318.03,317.66,317.68,10997.0,294.5987,294.5987,294.2559,294.2745,10997.0
2020-08-31 13:05:00,317.68,317.83,317.49,317.62,11147.0,294.2745,294.4134,294.0985,294.2189,11147.0
2020-08-31 13:10:00,317.47,317.62,317.15,317.5,9783.0,294.0799,294.2189,293.7835,294.1077,9783.0
2020-08-31 13:15:00,317.5,317.72,317.08,317.13,7404.0,294.1077,294.3115,293.7187,293.765,7404.0
2020-08-31 13:20:00,317.12,317.18,316.96,316.97,7251.0,293.7557,293.8113,293.6075,293.6168,7251.0
2020-08-31 13:25:00,316.96,317.07,316.5,316.94,35434.0,293.6075,293.7094,293.1814,293.589,35434.0
2020-08-31 13:30:00,317.02,317.4,316.91,317.35,11662.0,293.6631,294.0151,293.5612,293.9688,11662.0
2020-08-31 13:35:00,317.28,317.36,316.97,317.24,17455.0,293.9039,293.978,293.6168,293.8669,17455.0
2020-08-31 13:40:00,317.27,317.27,316.75,316.81,9288.0,293.8947,293.8947,293.413,293.4686,9288.0
2020-08-31 13:45:00,316.75,316.96,316.39,316.82,12091.0,293.413,293.6075,293.0795,293.4778,12091.0
2020-08-31 13:50:00,316.92,317.02,316.22,316.24,39654.0,293.5705,293.6631,292.922,292.9406,39654.0
2020-08-31 13:55:00,316.18,316.4,316.14,316.4,5069.0,292.885,293.0888,292.8479,293.0888,5069.0
2020-08-31 14:00:00,316.4,316.41,315.96,316.32,7842.0,293.0888,293.098,292.6812,293.0147,7842.0
2020-08-31 14:05:00,316.2,316.25,315.98,316.2,9099.0,292.9035,292.9498,292.6997,292.9035,9099.0
2020-08-31 14:10:00,316.24,316.62,316.24,316.57,10266.0,292.9406,293.2926,292.9406,293.2463,10266.0
2020-08-31 14:15:00,316.5,316.62,315.96,315.98,10500.0,293.1814,293.2926,292.6812,292.6997,10500.0
2020-08-31 14:20:00,316.02,316.4,315.97,316.36,6784.0,292.7368,293.0888,292.6905,293.0517,6784.0
2020-08-31 14:25:00,316.37,316.38,315.82,315.88,11886.0,293.061,293.0703,292.5515,292.6071,11886.0
2020-08-31 14:30:00,315.86,316.07,315.69,315.69,12049.0,292.5886,292.7831,292.4311,292.4311,12049.0
2020-08-31 14:35:00,315.69,316.08,315.67,315.98,11208.0,292.4311,292.7924,292.4126,292.6997,11208.0
2020-08-31 14:40:00,316.01,316.81,315.97,316.77,7136.0,292.7275,293.4686,292.6905,293.4315,7136.0
2020-08-31 14:45:00,316.75,317.05,316.69,317.0,19721.0,293.413,293.6909,293.3574,293.6446,19721.0
2020-08-31 14:50:00,317.05,317.18,316.89,317.04,10506.0,293.6909,293.8113,293.5427,293.6816,10506.0
2020-08-31 14:55:00,316.99,317.14,316.83,316.94,30355.0,293.6353,293.7743,293.4871,293.589,30355.0
2020-08-31 15:00:00,316.98,316.98,316.17,316.25,13493.0,293.626,293.626,292.8757,292.9498,13493.0
2020-08-31 15:05:00,316.25,316.72,316.18,316.58,9424.0,292.9498,293.3852,292.885,293.2555,9424.0
2020-08-31 15:10:00,316.54,316.72,316.22,316.57,10492.0,293.2185,293.3852,292.922,293.2463,10492.0
2020-08-31 15:15:00,316.51,316.83,316.38,316.5,14601.0,293.1907,293.4871,293.0703,293.1814,14601.0
2020-08-31 15:20:00,316.53,316.55,316.28,316.3,13110.0,293.2092,293.2277,292.9776,292.9961,13110.0
2020-08-31 15:25:00,316.28,317.09,316.28,316.97,21814.0,292.9776,293.7279,292.9776,293.6168,21814.0
2020-08-31 15:30:00,316.96,317.12,316.58,316.68,23415.0,293.6075,293.7557,293.2555,293.3481,23415.0
2020-08-31 15:35:00,316.75,316.88,315.72,315.72,58247.0,293.413,293.5334,292.4589,292.4589,58247.0
2020-08-31 15:40:00,315.67,315.85,314.93,314.99,65947.0,292.4126,292.5793,291.7271,291.7827,65947.0
2020-08-31 15:45:00,315.07,315.84,314.78,315.3,82819.0,291.8568,292.57,291.5881,292.0698,82819.0
2020-08-31 15:50:00,315.19,315.2,313.41,313.58,172698.0,291.9679,291.9772,290.3191,290.4765,172698.0
2020-08-31 15:55:00,313.59,314.39,312.54,312.64,421616.0,290.4858,291.2269,289.5132,289.6058,421616.0
2020-09-01 09:30:00,310.16,313.18,310.0,312.99,89386.0,287.3085,290.106,287.1603,289.93,89386.0
2020-09-01 09:35:00,312.81,313.59,312.53,313.13,38124.0,289.7633,290.4858,289.5039,290.0597,38124.0
2020-09-01 09:40:00,313.31,314.45,311.81,314.36,17197.0,290.2264,291.2824,288.837,291.1991,17197.0
2020-09-01 09:45:00,314.22,314.23,312.01,312.87,39412.0,291.0694,291.0787,289.0222,289.8189,39412.0
2020-09-01 09:50:00,312.75,314.67,312.75,314.44,20384.0,289.7077,291.4862,289.7077,291.2732,20384.0
2020-09-01 09:55:00,314.33,314.39,313.37,314.2,26277.0,291.1713,291.2269,290.282,291.0509,26277.0
2020-09-01 10:00:00,314.31,314.42,313.36,313.45,19802.0,291.1528,291.2547,290.2728,290.3561,19802.0
2020-09-01 10:05:00,313.55,313.73,312.38,312.52,26002.0,290.4488,290.6155,289.365,289.4946,26002.0
2020-09-01 10:10:00,312.56,312.68,310.95,311.2,21430.0,289.5317,289.6429,288.0403,288.2719,21430.0
2020-09-01 10:15:00,311.28,311.29,310.12,310.23,34625.0,288.346,288.3553,287.2715,287.3734,34625.0
2020-09-01 10:20:00,310.43,311.89,310.43,311.66,20743.0,287.5586,288.9111,287.5586,288.698,20743.0
2020-09-01 10:25:00,311.71,312.38,311.45,312.24,27541.0,288.7443,289.365,288.5035,289.2353,27541.0
2020-09-01 10:30:00,312.39,313.06,312.06,312.96,22421.0,289.3742,289.9949,289.0685,289.9022,22421.0
2020-09-01 10:35:00,312.98,313.34,312.78,313.19,23690.0,289.9208,290.2542,289.7355,290.1153,23690.0
2020-09-01 10:40:00,313.16,313.21,312.87,312.97,16502.0,290.0875,290.1338,289.8189,289.9115,16502.0
2020-09-01 10:45:00,313.03,313.57,312.89,313.07,11902.0,289.9671,290.4673,289.8374,290.0041,11902.0
2020-09-01 10:50:00,313.26,313.86,313.24,313.4,17870.0,290.1801,290.7359,290.1616,290.3098,17870.0
2020-09-01 10:55:00,313.41,313.64,313.32,313.48,15749.0,290.3191,290.5321,290.2357,290.3839,15749.0
2020-09-01 11:00:00,313.58,313.92,313.33,313.68,16014.0,290.4765,290.7915,290.245,290.5692,16014.0
2020-09-01 11:05:00,313.69,314.02,313.31,313.4,17109.0,290.5784,290.8841,290.2264,290.3098,17109.0
2020-09-01 11:10:00,313.49,313.54,312.8,312.9,11832.0,290.3932,290.4395,289.754,289.8466,11832.0
2020-09-01 11:15:00,313.0,313.85,313.0,313.74,15009.0,289.9393,290.7267,289.9393,290.6248,15009.0
2020-09-01 11:20:00,313.64,313.72,313.23,313.4,14998.0,290.5321,290.6062,290.1523,290.3098,14998.0
2020-09-01 11:25:00,313.69,314.11,313.53,313.85,15822.0,290.5784,290.9675,290.4302,290.7267,15822.0
2020-09-01 11:30:00,313.81,313.9,313.54,313.64,9359.0,290.6896,290.773,290.4395,290.5321,9359.0
2020-09-01 11:35:00,313.66,313.91,313.1,313.5,7661.0,290.5507,290.7822,290.0319,290.4024,7661.0
2020-09-01 11:40:00,313.58,313.79,313.42,313.7,6376.0,290.4765,290.6711,290.3283,290.5877,6376.0
2020-09-01 11:45:00,313.67,313.89,313.59,313.83,7365.0,290.5599,290.7637,290.4858,290.7081,7365.0
2020-09-01 11:50:00,313.75,313.99,313.57,313.61,9988.0,290.634,290.8563,290.4673,290.5043,9988.0
2020-09-01 11:55:00,313.59,313.9,313.36,313.54,7770.0,290.4858,290.773,290.2728,290.4395,7770.0
2020-09-01 12:00:00,313.65,314.41,313.62,314.41,13051.0,290.5414,291.2454,290.5136,291.2454,13051.0
2020-09-01 12:05:00,314.35,314.45,314.0,314.23,14916.0,291.1898,291.2824,290.8656,291.0787,14916.0
2020-09-01 12:10:00,314.32,314.53,313.95,314.53,13016.0,291.162,291.3566,290.8193,291.3566,13016.0
2020-09-01 12:15:00,314.59,314.65,314.34,314.65,9712.0,291.4121,291.4677,291.1806,291.4677,9712.0
2020-09-01 12:20:00,314.59,314.72,314.14,314.15,9635.0,291.4121,291.5326,290.9953,291.0045,9635.0
2020-09-01 12:25:00,314.09,314.15,313.76,313.78,5312.0,290.949,291.0045,290.6433,290.6618,5312.0
2020-09-01 12:30:00,313.64,313.65,313.21,313.21,10402.0,290.5321,290.5414,290.1338,290.1338,10402.0
2020-09-01 12:35:00,313.28,313.3,312.8,313.01,13598.0,290.1986,290.2172,289.754,289.9485,13598.0
2020-09-01 12:40:00,313.0,313.0,312.32,312.44,31209.0,289.9393,289.9393,289.3094,289.4205,31209.0
2020-09-01 12:45:00,312.47,312.73,311.82,311.97,15773.0,289.4483,289.6892,288.8462,288.9852,15773.0
2020-09-01 12:50:00,312.01,312.19,311.55,311.78,10706.0,289.0222,289.189,288.5961,288.8092,10706.0
2020-09-01 12:55:00,311.77,312.22,311.75,312.22,15133.0,288.7999,289.2167,288.7814,289.2167,15133.0
2020-09-01 13:00:00,312.17,312.41,312.01,312.13,9352.0,289.1704,289.3927,289.0222,289.1334,9352.0
2020-09-01 13:05:00,312.18,312.18,311.59,311.68,20314.0,289.1797,289.1797,288.6332,288.7165,20314.0
2020-09-01 13:10:00,311.71,311.74,311.26,311.41,10848.0,288.7443,288.7721,288.3275,288.4664,10848.0
2020-09-01 13:15:00,311.31,311.52,311.05,311.35,9311.0,288.3738,288.5683,288.1329,288.4108,9311.0
2020-09-01 13:20:00,311.33,311.4,311.16,311.33,8661.0,288.3923,288.4572,288.2348,288.3923,8661.0
2020-09-01 13:25:00,311.24,311.45,310.83,310.96,15720.0,288.3089,288.5035,287.9292,288.0496,15720.0
2020-09-01 13:30:00,310.96,311.2,310.81,310.93,8023.0,288.0496,288.2719,287.9106,288.0218,8023.0
2020-09-01 13:35:00,310.91,311.11,310.36,310.36,22158.0,288.0033,288.1885,287.4938,287.4938,22158.0
2020-09-01 13:40:00,310.41,310.94,310.31,310.74,12358.0,287.5401,288.0311,287.4475,287.8458,12358.0
2020-09-01 13:45:00,310.82,310.99,310.56,310.59,15431.0,287.9199,288.0774,287.679,287.7068,15431.0
2020-09-01 13:50:00,310.59,310.59,310.04,310.27,14633.0,287.7068,287.7068,287.1974,287.4104,14633.0
2020-09-01 13:55:00,310.55,310.86,310.5,310.59,8102.0,287.6698,287.9569,287.6235,287.7068,8102.0
2020-09-01 14:00:00,310.72,311.0,310.72,310.87,11075.0,287.8273,288.0866,287.8273,287.9662,11075.0
2020-09-01 14:05:00,310.87,311.19,310.72,311.08,11219.0,287.9662,288.2626,287.8273,288.1607,11219.0
2020-09-01 14:10:00,311.15,311.36,310.95,310.97,13386.0,288.2256,288.4201,288.0403,288.0588,13386.0
2020-09-01 14:15:00,310.97,311.25,310.85,311.12,10857.0,288.0588,288.3182,287.9477,288.1978,10857.0
2020-09-01 14:20:00,311.12,311.16,310.75,311.04,16314.0,288.1978,288.2348,287.855,288.1237,16314.0
2020-09-01 14:25:00,310.99,311.28,310.74,311.08,19045.0,288.0774,288.346,287.8458,288.1607,19045.0
2020-09-01 14:30:00,311.02,311.58,311.02,311.43,9729.0,288.1052,288.6239,288.1052,288.4849,9729.0
2020-09-01 14:35:00,311.41,312.0,311.35,311.76,14838.0,288.4664,289.013,288.4108,288.7906,14838.0
2020-09-01 14:40:00,311.72,312.21,311.71,311.72,13137.0,288.7536,289.2075,288.7443,288.7536,13137.0
2020-09-01 14:45:00,311.76,312.29,311.66,312.29,11403.0,288.7906,289.2816,288.698,289.2816,11403.0
2020-09-01 14:50:00,312.25,312.4,312.19,312.26,8786.0,289.2445,289.3835,289.189,289.2538,8786.0
2020-09-01 14:55:00,312.2,312.49,311.94,312.38,15267.0,289.1982,289.4669,288.9574,289.365,15267.0
2020-09-01 15:00:00,312.48,312.59,312.23,312.33,8729.0,289.4576,289.5595,289.226,289.3186,8729.0
2020-09-01 15:05:00,312.32,312.48,311.89,312.1,22108.0,289.3094,289.4576,288.9111,289.1056,22108.0
2020-09-01 15:10:00,312.11,312.15,311.55,311.65,11490.0,289.1148,289.1519,288.5961,288.6887,11490.0
2020-09-01 15:15:00,311.71,312.12,311.71,312.06,14471.0,288.7443,289.1241,288.7443,289.0685,14471.0
2020-09-01 15:20:00,312.11,312.36,311.97,312.36,13923.0,289.1148,289.3464,288.9852,289.3464,13923.0
2020-09-01 15:25:00,312.36,312.4,311.82,311.82,15579.0,289.3464,289.3835,288.8462,288.8462,15579.0
2020-09-01 15:30:00,311.83,312.16,311.76,312.03,17972.0,288.8555,289.1612,288.7906,289.0407,17972.0
2020-09-01 15:35:00,312.03,312.35,312.02,312.28,22256.0,289.0407,289.3372,289.0315,289.2723,22256.0
2020-09-01 15:40:00,312.28,313.12,312.25,312.94,24725.0,289.2723,290.0504,289.2445,289.8837,24725.0
2020-09-01 15:45:00,312.94,312.98,312.19,312.45,29032.0,289.8837,289.9208,289.189,289.4298,29032.0
2020-09-01 15:50:00,312.28,312.44,311.72,311.91,33469.0,289.2723,289.4205,288.7536,288.9296,33469.0
2020-09-01 15:55:00,311.89,313.03,311.8,313.03,116774.0,288.9111,289.9671,288.8277,289.9671,116774.0
2020-09-02 09:30:00,312.56,314.69,312.56,312.62,57785.0,289.5317,291.5048,289.5317,289.5873,57785.0
2020-09-02 09:35:00,312.82,313.78,312.7,313.4,19871.0,289.7725,290.6618,289.6614,290.3098,19871.0
2020-09-02 09:40:00,313.0,313.98,312.79,313.98,10031.0,289.9393,290.8471,289.7447,290.8471,10031.0
2020-09-02 09:45:00,313.98,314.45,313.56,314.11,13136.0,290.8471,291.2824,290.458,290.9675,13136.0
2020-09-02 09:50:00,313.97,315.97,313.95,315.59,21404.0,290.8378,292.6905,290.8193,292.3385,21404.0
2020-09-02 09:55:00,315.69,316.79,315.36,316.53,22165.0,292.4311,293.45,292.1254,293.2092,22165.0
2020-09-02 10:00:00,316.51,316.64,315.76,316.38,15553.0,293.1907,293.3111,292.4959,293.0703,15553.0
2020-09-02 10:05:00,316.37,316.51,316.0,316.27,21183.0,293.061,293.1907,292.7182,292.9684,21183.0
2020-09-02 10:10:00,316.29,316.95,315.87,316.88,21962.0,292.9869,293.5983,292.5978,293.5334,21962.0
2020-09-02 10:15:00,316.74,317.1,316.6,316.96,13188.0,293.4037,293.7372,293.274,293.6075,13188.0
2020-09-02 10:20:00,317.0,317.55,316.99,317.49,10931.0,293.6446,294.154,293.6353,294.0985,10931.0
2020-09-02 10:25:00,317.49,317.93,317.36,317.36,18362.0,294.0985,294.5061,293.978,293.978,18362.0
2020-09-02 10:30:00,317.18,318.53,317.09,318.48,16517.0,293.8113,295.0618,293.7279,295.0155,16517.0
2020-09-02 10:35:00,318.33,318.7,318.04,318.41,20151.0,294.8766,295.2193,294.6079,294.9507,20151.0
2020-09-02 10:40:00,318.49,318.9,317.88,318.1,10159.0,295.0248,295.4046,294.4597,294.6635,10159.0
2020-09-02 10:45:00,318.16,318.71,317.96,318.59,18514.0,294.7191,295.2286,294.5338,295.1174,18514.0
2020-09-02 10:50:00,318.5,318.61,318.16,318.4,29912.0,295.0341,295.136,294.7191,294.9414,29912.0
2020-09-02 10:55:00,318.43,318.51,318.05,318.17,16391.0,294.9692,295.0433,294.6172,294.7284,16391.0
2020-09-02 11:00:00,318.28,318.61,317.84,318.15,16400.0,294.8303,295.136,294.4227,294.7098,16400.0
2020-09-02 11:05:00,318.14,318.27,317.58,317.96,13614.0,294.7006,294.821,294.1818,294.5338,13614.0
2020-09-02 11:10:00,318.04,318.17,317.28,317.28,29096.0,294.6079,294.7284,293.9039,293.9039,29096.0
2020-09-02 11:15:00,317.24,317.92,317.21,317.32,18696.0,293.8669,294.4968,293.8391,293.941,18696.0
2020-09-02 11:20:00,317.31,317.56,316.88,317.56,14611.0,293.9317,294.1633,293.5334,294.1633,14611.0
2020-09-02 11:25:00,317.45,317.45,316.81,316.93,9647.0,294.0614,294.0614,293.4686,293.5797,9647.0
2020-09-02 11:30:00,316.99,317.41,316.82,317.1,8222.0,293.6353,294.0244,293.4778,293.7372,8222.0
2020-09-02 11:35:00,317.06,317.95,317.06,317.2,19038.0,293.7002,294.5246,293.7002,293.8298,19038.0
2020-09-02 11:40:00,317.2,317.8,317.04,317.7,12957.0,293.8298,294.3856,293.6816,294.293,12957.0
2020-09-02 11:45:00,317.73,318.43,317.53,317.98,17638.0,294.3208,294.9692,294.1355,294.5524,17638.0
2020-09-02 11:50:00,317.98,318.21,317.73,318.06,12080.0,294.5524,294.7654,294.3208,294.6265,12080.0
2020-09-02 11:55:00,317.98,318.23,317.95,318.1,6100.0,294.5524,294.7839,294.5246,294.6635,6100.0
2020-09-02 12:00:00,318.05,318.11,317.61,317.64,13254.0,294.6172,294.6728,294.2096,294.2374,13254.0
2020-09-02 12:05:00,317.61,317.94,317.55,317.81,6909.0,294.2096,294.5153,294.154,294.3949,6909.0
2020-09-02 12:10:00,317.81,317.89,317.3,317.58,4602.0,294.3949,294.469,293.9225,294.1818,4602.0
2020-09-02 12:15:00,317.46,317.57,317.17,317.38,8207.0,294.0707,294.1726,293.802,293.9966,8207.0
2020-09-02 12:20:00,317.48,317.66,317.34,317.63,8317.0,294.0892,294.2559,293.9595,294.2282,8317.0
2020-09-02 12:25:00,317.68,317.68,317.29,317.29,9511.0,294.2745,294.2745,293.9132,293.9132,9511.0
2020-09-02 12:30:00,317.27,317.27,316.8,317.19,6779.0,293.8947,293.8947,293.4593,293.8206,6779.0
2020-09-02 12:35:00,317.17,317.54,317.14,317.43,25237.0,293.802,294.1448,293.7743,294.0429,25237.0
2020-09-02 12:40:00,317.52,317.65,317.23,317.65,7976.0,294.1263,294.2467,293.8576,294.2467,7976.0
2020-09-02 12:45:00,317.59,317.59,317.22,317.35,7247.0,294.1911,294.1911,293.8484,293.9688,7247.0
2020-09-02 12:50:00,317.32,317.33,316.78,316.95,6860.0,293.941,293.9503,293.4408,293.5983,6860.0
2020-09-02 12:55:00,316.95,317.24,316.91,316.98,5201.0,293.5983,293.8669,293.5612,293.626,5201.0
2020-09-02 13:00:00,316.91,317.25,316.89,317.19,10313.0,293.5612,293.8762,293.5427,293.8206,10313.0
2020-09-02 13:05:00,317.13,317.13,316.58,316.59,9384.0,293.765,293.765,293.2555,293.2648,9384.0
2020-09-02 13:10:00,316.63,317.29,316.63,317.19,17595.0,293.3018,293.9132,293.3018,293.8206,17595.0
2020-09-02 13:15:00,317.22,317.54,317.2,317.52,21951.0,293.8484,294.1448,293.8298,294.1263,21951.0
2020-09-02 13:20:00,317.54,317.63,317.23,317.55,8943.0,294.1448,294.2282,293.8576,294.154,8943.0
2020-09-02 13:25:00,317.43,317.49,317.27,317.27,6423.0,294.0429,294.0985,293.8947,293.8947,6423.0
2020-09-02 13:30:00,317.25,317.84,317.24,317.74,14027.0,293.8762,294.4227,293.8669,294.3301,14027.0
2020-09-02 13:35:00,317.7,317.88,317.6,317.81,9926.0,294.293,294.4597,294.2004,294.3949,9926.0
2020-09-02 13:40:00,317.79,318.22,317.65,317.65,15881.0,294.3764,294.7747,294.2467,294.2467,15881.0
2020-09-02 13:45:00,317.63,317.81,317.3,317.41,13897.0,294.2282,294.3949,293.9225,294.0244,13897.0
2020-09-02 13:50:00,317.44,317.76,317.43,317.76,6657.0,294.0522,294.3486,294.0429,294.3486,6657.0
2020-09-02 13:55:00,317.79,317.9,317.59,317.69,7496.0,294.3764,294.4783,294.1911,294.2837,7496.0
2020-09-02 14:00:00,317.66,317.81,317.04,317.42,14058.0,294.2559,294.3949,293.6816,294.0336,14058.0
2020-09-02 14:05:00,317.45,317.78,317.31,317.62,9770.0,294.0614,294.3671,293.9317,294.2189,9770.0
2020-09-02 14:10:00,317.59,318.07,317.42,317.97,15770.0,294.1911,294.6357,294.0336,294.5431,15770.0
2020-09-02 14:15:00,318.0,318.33,317.85,318.32,19323.0,294.5709,294.8766,294.4319,294.8673,19323.0
2020-09-02 14:20:00,318.32,318.94,318.32,318.91,20449.0,294.8673,295.4416,294.8673,295.4138,20449.0
2020-09-02 14:25:00,318.88,319.14,318.64,318.8,24232.0,295.3861,295.6269,295.1637,295.312,24232.0
2020-09-02 14:30:00,318.82,319.2,318.76,319.1,11079.0,295.3305,295.6825,295.2749,295.5899,11079.0
2020-09-02 14:35:00,319.06,319.09,318.65,318.75,8986.0,295.5528,295.5806,295.173,295.2656,8986.0
2020-09-02 14:40:00,318.73,318.96,318.45,318.9,13035.0,295.2471,295.4602,294.9877,295.4046,13035.0
2020-09-02 14:45:00,318.91,319.49,318.74,319.39,14298.0,295.4138,295.9511,295.2564,295.8585,14298.0
2020-09-02 14:50:00,319.4,319.72,319.39,319.66,20375.0,295.8677,296.1642,295.8585,296.1086,20375.0
2020-09-02 14:55:00,319.66,319.82,319.34,319.42,24320.0,296.1086,296.2568,295.8122,295.8863,24320.0
2020-09-02 15:00:00,319.37,319.45,318.92,319.29,16991.0,295.84,295.9141,295.4231,295.7659,16991.0
2020-09-02 15:05:00,319.3,319.32,318.58,319.03,13427.0,295.7751,295.7936,295.1082,295.525,13427.0
2020-09-02 15:10:00,319.09,319.47,319.02,319.31,13858.0,295.5806,295.9326,295.5157,295.7844,13858.0
2020-09-02 15:15:00,319.25,319.63,319.08,319.63,16036.0,295.7288,296.0808,295.5713,296.0808,16036.0
2020-09-02 15:20:00,319.64,319.76,319.38,319.62,17731.0,296.0901,296.2012,295.8492,296.0715,17731.0
2020-09-02 15:25:00,319.61,319.93,319.56,319.92,21567.0,296.0623,296.3587,296.016,296.3494,21567.0
2020-09-02 15:30:00,319.85,320.16,319.55,320.05,55292.0,296.2846,296.5718,296.0067,296.4699,55292.0
2020-09-02 15:35:00,320.0,320.18,319.57,319.97,38634.0,296.4235,296.5903,296.0252,296.3958,38634.0
2020-09-02 15:40:00,319.98,320.38,319.72,320.32,39113.0,296.405,296.7755,296.1642,296.72,39113.0
2020-09-02 15:45:00,320.28,321.0,320.18,320.95,97754.0,296.6829,297.3499,296.5903,297.3035,97754.0
2020-09-02 15:50:00,321.0,321.28,320.38,321.02,42201.0,297.3499,297.6092,296.7755,297.3684,42201.0
2020-09-02 15:55:00,321.06,321.23,320.17,320.17,133911.0,297.4054,297.5629,296.581,296.581,133911.0
2020-09-03 09:30:00,321.73,323.6,321.18,322.77,74088.0,298.0261,299.7583,297.5166,298.9895,74088.0
2020-09-03 09:35:00,322.99,323.82,322.1,322.71,52892.0,299.1932,299.9621,298.3688,298.9339,52892.0
2020-09-03 09:40:00,322.94,323.8,321.56,321.77,22536.0,299.1469,299.9436,297.8686,298.0631,22536.0
2020-09-03 09:45:00,321.66,322.45,320.89,321.95,25949.0,297.9612,298.693,297.248,298.2299,25949.0
2020-09-03 09:50:00,321.87,321.87,321.08,321.56,14267.0,298.1558,298.1558,297.424,297.8686,14267.0
2020-09-03 09:55:00,321.56,322.82,321.29,322.82,36027.0,297.8686,299.0358,297.6185,299.0358,36027.0
2020-09-03 10:00:00,322.61,322.8,320.7,321.49,63214.0,298.8412,299.0172,297.072,297.8038,63214.0
2020-09-03 10:05:00,321.41,321.67,319.87,319.97,33363.0,297.7297,297.9705,296.3031,296.3958,33363.0
2020-09-03 10:10:00,320.04,320.49,319.64,320.49,22221.0,296.4606,296.8774,296.0901,296.8774,22221.0
2020-09-03 10:15:00,320.53,320.53,319.63,319.69,9427.0,296.9145,296.9145,296.0808,296.1364,9427.0
2020-09-03 10:20:00,319.76,319.76,318.18,318.88,16185.0,296.2012,296.2012,294.7376,295.3861,16185.0
2020-09-03 10:25:00,318.9,320.15,318.9,320.15,26673.0,295.4046,296.5625,295.4046,296.5625,26673.0
2020-09-03 10:30:00,320.13,321.01,319.77,320.22,30913.0,296.544,297.3591,296.2105,296.6273,30913.0
2020-09-03 10:35:00,320.22,320.95,319.57,320.32,54110.0,296.6273,297.3035,296.0252,296.72,54110.0
2020-09-03 10:40:00,320.36,320.91,319.93,320.12,25091.0,296.757,297.2665,296.3587,296.5347,25091.0
2020-09-03 10:45:00,319.96,321.05,319.77,319.77,18224.0,296.3865,297.3962,296.2105,296.2105,18224.0
2020-09-03 10:50:00,319.76,320.64,319.67,320.64,14170.0,296.2012,297.0164,296.1179,297.0164,14170.0
2020-09-03 10:55:00,320.62,320.62,319.14,319.27,31055.0,296.9979,296.9979,295.6269,295.7473,31055.0
2020-09-03 11:00:00,319.37,319.87,318.83,318.83,44241.0,295.84,296.3031,295.3397,295.3397,44241.0
2020-09-03 11:05:00,318.98,318.98,316.6,316.99,34773.0,295.4787,295.4787,293.274,293.6353,34773.0
2020-09-03 11:10:00,317.22,317.23,316.5,316.73,33676.0,293.8484,293.8576,293.1814,293.3945,33676.0
2020-09-03 11:15:00,316.84,316.84,314.55,314.72,26743.0,293.4964,293.4964,291.3751,291.5326,26743.0
2020-09-03 11:20:00,314.54,316.21,314.53,315.91,33154.0,291.3658,292.9128,291.3566,292.6349,33154.0
2020-09-03 11:25:00,315.94,316.49,315.25,316.49,23486.0,292.6627,293.1721,292.0235,293.1721,23486.0
2020-09-03 11:30:00,316.53,317.12,316.14,316.83,16526.0,293.2092,293.7557,292.8479,293.4871,16526.0
2020-09-03 11:35:00,316.75,317.25,316.01,317.09,14604.0,293.413,293.8762,292.7275,293.7279,14604.0
2020-09-03 11:40:00,316.93,317.82,316.93,317.49,9314.0,293.5797,294.4042,293.5797,294.0985,9314.0
2020-09-03 11:45:00,317.55,318.0,317.26,317.74,14173.0,294.154,294.5709,293.8854,294.3301,14173.0
2020-09-03 11:50:00,317.88,318.11,317.61,318.03,8519.0,294.4597,294.6728,294.2096,294.5987,8519.0
2020-09-03 11:55:00,317.93,317.98,316.86,317.17,10122.0,294.5061,294.5524,293.5149,293.802,10122.0
2020-09-03 12:00:00,317.17,317.39,316.36,316.75,9613.0,293.802,294.0058,293.0517,293.413,9613.0
2020-09-03 12:05:00,316.56,317.4,316.23,317.4,11154.0,293.237,294.0151,292.9313,294.0151,11154.0
2020-09-03 12:10:00,317.28,317.4,316.96,317.31,15528.0,293.9039,294.0151,293.6075,293.9317,15528.0
2020-09-03 12:15:00,317.23,317.63,316.93,317.27,9795.0,293.8576,294.2282,293.5797,293.8947,9795.0
2020-09-03 12:20:00,317.19,317.42,316.81,317.24,17201.0,293.8206,294.0336,293.4686,293.8669,17201.0
2020-09-03 12:25:00,317.26,317.89,317.21,317.48,15358.0,293.8854,294.469,293.8391,294.0892,15358.0
2020-09-03 12:30:00,317.31,317.74,316.63,316.93,174079.0,293.9317,294.3301,293.3018,293.5797,174079.0
2020-09-03 12:35:00,316.93,317.46,316.8,317.04,34146.0,293.5797,294.0707,293.4593,293.6816,34146.0
2020-09-03 12:40:00,317.17,317.2,316.61,317.16,20296.0,293.802,293.8298,293.2833,293.7928,20296.0
2020-09-03 12:45:00,317.08,317.4,316.88,317.15,41665.0,293.7187,294.0151,293.5334,293.7835,41665.0
2020-09-03 12:50:00,317.15,317.32,316.65,317.04,34576.0,293.7835,293.941,293.3204,293.6816,34576.0
2020-09-03 12:55:00,316.95,317.31,315.85,316.55,27211.0,293.5983,293.9317,292.5793,293.2277,27211.0
2020-09-03 13:00:00,316.47,316.67,314.56,314.82,42771.0,293.1536,293.3389,291.3843,291.6252,42771.0
2020-09-03 13:05:00,315.01,315.7,314.87,315.49,16086.0,291.8012,292.4404,291.6715,292.2458,16086.0
2020-09-03 13:10:00,315.44,316.12,314.88,315.74,77538.0,292.1995,292.8294,291.6808,292.4774,77538.0
2020-09-03 13:15:00,315.63,315.63,314.71,314.93,45948.0,292.3755,292.3755,291.5233,291.7271,45948.0
2020-09-03 13:20:00,315.03,315.7,314.73,315.45,22533.0,291.8197,292.4404,291.5418,292.2088,22533.0
2020-09-03 13:25:00,315.46,316.37,315.23,316.17,14976.0,292.218,293.061,292.005,292.8757,14976.0
2020-09-03 13:30:00,316.05,316.05,314.6,315.43,20451.0,292.7646,292.7646,291.4214,292.1902,20451.0
2020-09-03 13:35:00,315.44,315.88,315.14,315.53,10639.0,292.1995,292.6071,291.9216,292.2829,10639.0
2020-09-03 13:40:00,315.53,315.8,315.0,315.23,13145.0,292.2829,292.533,291.7919,292.005,13145.0
2020-09-03 13:45:00,315.32,315.59,315.08,315.08,10657.0,292.0883,292.3385,291.866,291.866,10657.0
2020-09-03 13:50:00,315.19,315.92,315.05,315.59,13547.0,291.9679,292.6441,291.8382,292.3385,13547.0
2020-09-03 13:55:00,315.52,315.64,315.02,315.29,26488.0,292.2736,292.3848,291.8105,292.0606,26488.0
2020-09-03 14:00:00,315.24,315.55,314.74,315.21,22424.0,292.0142,292.3014,291.5511,291.9865,22424.0
2020-09-03 14:05:00,315.21,315.49,314.78,315.04,13255.0,291.9865,292.2458,291.5881,291.829,13255.0
2020-09-03 14:10:00,315.0,315.99,314.99,315.99,19555.0,291.7919,292.709,291.7827,292.709,19555.0
2020-09-03 14:15:00,316.0,316.0,314.81,315.0,13142.0,292.7182,292.7182,291.6159,291.7919,13142.0
2020-09-03 14:20:00,315.11,315.31,314.81,314.98,23124.0,291.8938,292.0791,291.6159,291.7734,23124.0
2020-09-03 14:25:00,314.96,315.73,314.88,315.17,20806.0,291.7549,292.4681,291.6808,291.9494,20806.0
2020-09-03 14:30:00,315.0,316.45,314.94,316.35,17207.0,291.7919,293.1351,291.7363,293.0425,17207.0
2020-09-03 14:35:00,316.25,316.92,316.05,316.23,11130.0,292.9498,293.5705,292.7646,292.9313,11130.0
2020-09-03 14:40:00,316.34,316.57,315.27,315.64,13876.0,293.0332,293.2463,292.042,292.3848,13876.0
2020-09-03 14:45:00,315.47,315.79,315.01,315.2,9563.0,292.2273,292.5237,291.8012,291.9772,9563.0
2020-09-03 14:50:00,315.24,315.67,314.81,315.04,13055.0,292.0142,292.4126,291.6159,291.829,13055.0
2020-09-03 14:55:00,315.11,315.16,314.56,314.9,59047.0,291.8938,291.9401,291.3843,291.6993,59047.0
2020-09-03 15:00:00,314.9,315.38,314.86,315.0,26978.0,291.6993,292.1439,291.6622,291.7919,26978.0
2020-09-03 15:05:00,315.07,315.75,314.86,314.95,20906.0,291.8568,292.4867,291.6622,291.7456,20906.0
2020-09-03 15:10:00,314.88,315.22,314.21,315.22,14041.0,291.6808,291.9957,291.0601,291.9957,14041.0
2020-09-03 15:15:00,315.12,315.18,314.24,314.75,11978.0,291.9031,291.9587,291.0879,291.5603,11978.0
2020-09-03 15:20:00,314.6,314.6,313.92,314.16,19679.0,291.4214,291.4214,290.7915,291.0138,19679.0
2020-09-03 15:25:00,314.02,314.4,313.83,313.95,29262.0,290.8841,291.2361,290.7081,290.8193,29262.0
2020-09-03 15:30:00,313.88,314.33,313.73,313.84,28408.0,290.7544,291.1713,290.6155,290.7174,28408.0
2020-09-03 15:35:00,313.84,315.3,313.84,315.04,27931.0,290.7174,292.0698,290.7174,291.829,27931.0
2020-09-03 15:40:00,314.98,315.71,314.7,315.25,24677.0,291.7734,292.4496,291.514,292.0235,24677.0
2020-09-03 15:45:00,315.29,315.69,314.8,314.83,56520.0,292.0606,292.4311,291.6067,291.6344,56520.0
2020-09-03 15:50:00,314.83,316.65,313.93,316.27,51731.0,291.6344,293.3204,290.8008,292.9684,51731.0
2020-09-03 15:55:00,316.32,316.81,315.6,316.29,96717.0,293.0147,293.4686,292.3477,292.9869,96717.0
2020-09-04 09:30:00,316.48,317.8,315.15,315.94,50543.0,293.1629,294.3856,291.9309,292.6627,50543.0
2020-09-04 09:35:00,315.59,317.83,315.58,316.15,15297.0,292.3385,294.4134,292.3292,292.8572,15297.0
2020-09-04 09:40:00,316.45,317.38,316.16,316.93,10225.0,293.1351,293.9966,292.8665,293.5797,10225.0
2020-09-04 09:45:00,317.06,317.06,315.87,315.94,23977.0,293.7002,293.7002,292.5978,292.6627,23977.0
2020-09-04 09:50:00,316.22,316.32,315.56,316.32,21486.0,292.922,293.0147,292.3107,293.0147,21486.0
2020-09-04 09:55:00,316.32,317.31,316.0,316.0,20488.0,293.0147,293.9317,292.7182,292.7182,20488.0
2020-09-04 10:00:00,316.21,316.29,314.96,315.68,26870.0,292.9128,292.9869,291.7549,292.4218,26870.0
2020-09-04 10:05:00,315.96,316.49,315.57,316.03,19208.0,292.6812,293.1721,292.3199,292.746,19208.0
2020-09-04 10:10:00,315.94,316.21,314.61,314.61,19270.0,292.6627,292.9128,291.4307,291.4307,19270.0
2020-09-04 10:15:00,314.46,315.0,313.1,313.42,19437.0,291.2917,291.7919,290.0319,290.3283,19437.0
2020-09-04 10:20:00,313.0,313.57,312.26,312.37,24822.0,289.9393,290.4673,289.2538,289.3557,24822.0
2020-09-04 10:25:00,312.36,313.31,311.09,311.09,17924.0,289.3464,290.2264,288.17,288.17,17924.0
2020-09-04 10:30:00,311.2,312.27,311.05,311.05,12021.0,288.2719,289.2631,288.1329,288.1329,12021.0
2020-09-04 10:35:00,311.28,311.46,308.51,310.18,26291.0,288.346,288.5127,285.7801,287.327,26291.0
2020-09-04 10:40:00,310.41,310.53,308.32,308.81,24084.0,287.5401,287.6513,285.6041,286.058,24084.0
2020-09-04 10:45:00,309.04,310.23,309.04,310.21,14667.0,286.271,287.3734,286.271,287.3548,14667.0
2020-09-04 10:50:00,310.02,310.02,308.83,309.3,14098.0,287.1788,287.1788,286.0765,286.5119,14098.0
2020-09-04 10:55:00,309.16,310.42,309.16,310.09,15024.0,286.3822,287.5494,286.3822,287.2437,15024.0
2020-09-04 11:00:00,309.93,311.55,309.72,311.28,30196.0,287.0955,288.5961,286.9009,288.346,30196.0
2020-09-04 11:05:00,311.28,311.35,310.71,310.99,28342.0,288.346,288.4108,287.818,288.0774,28342.0
2020-09-04 11:10:00,310.93,311.37,310.04,310.44,13533.0,288.0218,288.4294,287.1974,287.5679,13533.0
2020-09-04 11:15:00,310.55,311.17,309.06,309.88,25928.0,287.6698,288.2441,286.2896,287.0491,25928.0
2020-09-04 11:20:00,309.78,310.06,308.67,308.67,45258.0,286.9565,287.2159,285.9283,285.9283,45258.0
2020-09-04 11:25:00,308.69,309.03,307.8,308.7,46624.0,285.9468,286.2618,285.1224,285.9561,46624.0
2020-09-04 11:30:00,308.61,309.45,308.47,308.95,33366.0,285.8727,286.6508,285.743,286.1877,33366.0
2020-09-04 11:35:00,308.93,308.94,307.67,307.87,24753.0,286.1691,286.1784,285.002,285.1872,24753.0
2020-09-04 11:40:00,307.77,308.37,306.64,306.9,35779.0,285.0946,285.6504,284.0479,284.2887,35779.0
2020-09-04 11:45:00,306.88,307.67,306.78,307.23,35605.0,284.2702,285.002,284.1775,284.5944,35605.0
2020-09-04 11:50:00,307.23,308.19,306.63,308.03,27179.0,284.5944,285.4837,284.0386,285.3354,27179.0
2020-09-04 11:55:00,308.03,308.16,307.11,307.55,18471.0,285.3354,285.4559,284.4832,284.8908,18471.0
2020-09-04 12:00:00,307.5,308.16,307.02,307.82,15165.0,284.8445,285.4559,284.3999,285.1409,15165.0
2020-09-04 12:05:00,307.82,308.13,307.2,307.41,16045.0,285.1409,285.4281,284.5666,284.7611,16045.0
2020-09-04 12:10:00,307.44,307.93,307.08,307.59,12549.0,284.7889,285.2428,284.4554,284.9279,12549.0
2020-09-04 12:15:00,307.72,307.82,307.06,307.32,22652.0,285.0483,285.1409,284.4369,284.6778,22652.0
2020-09-04 12:20:00,307.34,308.75,307.01,308.67,16158.0,284.6963,286.0024,284.3906,285.9283,16158.0
2020-09-04 12:25:00,308.58,308.91,308.13,308.83,12493.0,285.8449,286.1506,285.4281,286.0765,12493.0
2020-09-04 12:30:00,308.8,309.16,308.39,309.06,8973.0,286.0487,286.3822,285.6689,286.2896,8973.0
2020-09-04 12:35:00,309.14,309.65,308.69,309.4,16550.0,286.3637,286.8361,285.9468,286.6045,16550.0
2020-09-04 12:40:00,309.51,310.27,309.21,309.84,8552.0,286.7064,287.4104,286.4285,287.0121,8552.0
2020-09-04 12:45:00,309.88,310.21,309.55,309.69,9172.0,287.0491,287.3548,286.7435,286.8731,9172.0
2020-09-04 12:50:00,309.57,310.06,308.97,309.76,7742.0,286.762,287.2159,286.2062,286.938,7742.0
2020-09-04 12:55:00,309.75,309.9,309.33,309.63,7200.0,286.9287,287.0677,286.5397,286.8176,7200.0
2020-09-04 13:00:00,309.53,309.67,308.62,308.8,7931.0,286.7249,286.8546,285.882,286.0487,7931.0
2020-09-04 13:05:00,308.99,309.1,308.63,308.89,9620.0,286.2247,286.3266,285.8912,286.1321,9620.0
2020-09-04 13:10:00,308.88,309.49,308.8,309.16,7748.0,286.1228,286.6879,286.0487,286.3822,7748.0
2020-09-04 13:15:00,309.22,309.26,308.53,308.65,8359.0,286.4378,286.4748,285.7986,285.9098,8359.0
2020-09-04 13:20:00,308.55,309.29,308.55,308.91,7082.0,285.8171,286.5026,285.8171,286.1506,7082.0
2020-09-04 13:25:00,309.09,309.55,309.0,309.11,6070.0,286.3174,286.7435,286.234,286.3359,6070.0
2020-09-04 13:30:00,309.0,309.06,308.51,308.73,10613.0,286.234,286.2896,285.7801,285.9839,10613.0
2020-09-04 13:35:00,308.75,309.41,308.53,309.35,9551.0,286.0024,286.6138,285.7986,286.5582,9551.0
2020-09-04 13:40:00,309.35,309.35,308.88,308.96,8091.0,286.5582,286.5582,286.1228,286.1969,8091.0
2020-09-04 13:45:00,308.79,309.79,308.78,309.61,8863.0,286.0395,286.9658,286.0302,286.799,8863.0
2020-09-04 13:50:00,309.67,309.75,309.05,309.75,8432.0,286.8546,286.9287,286.2803,286.9287,8432.0
2020-09-04 13:55:00,309.92,310.04,309.55,309.99,5911.0,287.0862,287.1974,286.7435,287.151,5911.0
2020-09-04 14:00:00,309.87,310.38,309.79,310.04,6599.0,287.0399,287.5123,286.9658,287.1974,6599.0
2020-09-04 14:05:00,310.0,310.56,309.65,310.26,9709.0,287.1603,287.679,286.8361,287.4012,9709.0
2020-09-04 14:10:00,310.12,310.24,309.04,309.04,6626.0,287.2715,287.3826,286.271,286.271,6626.0
2020-09-04 14:15:00,309.25,310.26,309.08,310.05,10442.0,286.4656,287.4012,286.3081,287.2066,10442.0
2020-09-04 14:20:00,310.07,310.85,309.96,310.37,12288.0,287.2251,287.9477,287.1233,287.503,12288.0
2020-09-04 14:25:00,310.4,311.39,310.4,311.17,6469.0,287.5308,288.4479,287.5308,288.2441,6469.0
2020-09-04 14:30:00,311.15,311.48,310.98,311.39,8036.0,288.2256,288.5313,288.0681,288.4479,8036.0
2020-09-04 14:35:00,311.5,312.56,311.48,312.45,13421.0,288.5498,289.5317,288.5313,289.4298,13421.0
2020-09-04 14:40:00,312.47,312.92,312.39,312.48,12003.0,289.4483,289.8652,289.3742,289.4576,12003.0
2020-09-04 14:45:00,312.69,313.59,312.57,313.01,13186.0,289.6521,290.4858,289.541,289.9485,13186.0
2020-09-04 14:50:00,312.81,312.96,312.23,312.23,6775.0,289.7633,289.9022,289.226,289.226,6775.0
2020-09-04 14:55:00,312.32,313.57,312.32,313.56,18167.0,289.3094,290.4673,289.3094,290.458,18167.0
2020-09-04 15:00:00,313.41,313.49,312.79,313.19,13342.0,290.3191,290.3932,289.7447,290.1153,13342.0
2020-09-04 15:05:00,313.16,313.35,312.69,312.86,16316.0,290.0875,290.2635,289.6521,289.8096,16316.0
2020-09-04 15:10:00,312.75,313.05,312.41,312.45,16500.0,289.7077,289.9856,289.3927,289.4298,16500.0
2020-09-04 15:15:00,312.47,314.28,312.47,313.99,26306.0,289.4483,291.125,289.4483,290.8563,26306.0
2020-09-04 15:20:00,314.04,314.12,313.75,314.03,22599.0,290.9027,290.9768,290.634,290.8934,22599.0
2020-09-04 15:25:00,313.98,314.32,313.39,313.39,29349.0,290.8471,291.162,290.3005,290.3005,29349.0
2020-09-04 15:30:00,313.46,313.92,313.2,313.67,25691.0,290.3654,290.7915,290.1245,290.5599,25691.0
2020-09-04 15:35:00,313.79,313.79,311.7,312.11,32665.0,290.6711,290.6711,288.7351,289.1148,32665.0
2020-09-04 15:40:00,312.15,312.54,311.61,311.86,20732.0,289.1519,289.5132,288.6517,288.8833,20732.0
2020-09-04 15:45:00,311.86,313.25,311.26,311.28,32034.0,288.8833,290.1709,288.3275,288.346,32034.0
2020-09-04 15:50:00,311.28,312.61,311.19,312.33,40492.0,288.346,289.578,288.2626,289.3186,40492.0
2020-09-04 15:55:00,312.44,313.07,311.85,312.03,79143.0,289.4205,290.0041,288.874,289.0407,79143.0
2020-09-08 09:30:00,311.03,311.46,307.36,309.43,98100.0,288.1144,288.5127,284.7148,286.6323,98100.0
2020-09-08 09:35:00,309.19,309.79,308.0,308.8,31670.0,286.41,286.9658,285.3077,286.0487,31670.0
2020-09-08 09:40:00,308.35,308.73,307.52,307.79,30181.0,285.6319,285.9839,284.863,285.1131,30181.0
2020-09-08 09:45:00,307.35,308.71,307.0,307.13,23834.0,284.7055,285.9653,284.3813,284.5018,23834.0
2020-09-08 09:50:00,307.3,307.73,306.24,306.6,23620.0,284.6592,285.0576,283.6773,284.0108,23620.0
2020-09-08 09:55:00,306.59,307.94,306.28,307.46,24122.0,284.0015,285.2521,283.7144,284.8074,24122.0
2020-09-08 10:00:00,307.48,307.49,305.05,305.05,28533.0,284.826,284.8352,282.575,282.575,28533.0
2020-09-08 10:05:00,305.16,305.3,303.83,305.11,32112.0,282.6769,282.8066,281.4449,282.6306,32112.0
2020-09-08 10:10:00,305.15,306.11,304.72,306.03,15742.0,282.6676,283.5569,282.2693,283.4828,15742.0
2020-09-08 10:15:00,305.87,305.92,304.9,305.15,23550.0,283.3346,283.3809,282.4361,282.6676,23550.0
2020-09-08 10:20:00,305.21,306.0,304.44,305.27,30229.0,282.7232,283.455,282.0099,282.7788,30229.0
2020-09-08 10:25:00,305.29,305.79,304.93,305.69,31931.0,282.7973,283.2605,282.4638,283.1679,31931.0
2020-09-08 10:30:00,305.65,306.35,305.38,305.91,26269.0,283.1308,283.7792,282.8807,283.3716,26269.0
2020-09-08 10:35:00,306.0,306.69,305.64,306.36,17308.0,283.455,284.0942,283.1215,283.7885,17308.0
2020-09-08 10:40:00,306.47,306.59,304.79,305.22,15385.0,283.8904,284.0015,282.3342,282.7325,15385.0
2020-09-08 10:45:00,304.92,305.16,304.1,304.1,13640.0,282.4546,282.6769,281.695,281.695,13640.0
2020-09-08 10:50:00,304.1,304.72,304.1,304.24,17562.0,281.695,282.2693,281.695,281.8247,17562.0
2020-09-08 10:55:00,304.33,305.14,304.04,304.61,15278.0,281.9081,282.6584,281.6394,282.1674,15278.0
2020-09-08 11:00:00,304.61,306.57,304.25,306.38,15350.0,282.1674,283.983,281.8339,283.807,15350.0
2020-09-08 11:05:00,306.35,307.12,305.86,307.12,8920.0,283.7792,284.4925,283.3253,284.4925,8920.0
2020-09-08 11:10:00,307.12,307.29,306.67,307.15,10829.0,284.4925,284.65,284.0756,284.5203,10829.0
2020-09-08 11:15:00,307.15,307.92,307.07,307.65,10505.0,284.5203,285.2336,284.4462,284.9834,10505.0
2020-09-08 11:20:00,307.6,308.02,307.1,307.5,6508.0,284.9371,285.3262,284.474,284.8445,6508.0
2020-09-08 11:25:00,307.49,308.13,307.3,307.64,8359.0,284.8352,285.4281,284.6592,284.9742,8359.0
2020-09-08 11:30:00,307.41,307.67,306.88,307.52,10430.0,284.7611,285.002,284.2702,284.863,10430.0
2020-09-08 11:35:00,307.49,307.63,307.04,307.26,9452.0,284.8352,284.9649,284.4184,284.6222,9452.0
2020-09-08 11:40:00,307.15,307.15,306.58,306.88,7150.0,284.5203,284.5203,283.9923,284.2702,7150.0
2020-09-08 11:45:00,306.81,307.37,306.69,307.31,7979.0,284.2053,284.7241,284.0942,284.6685,7979.0
2020-09-08 11:50:00,307.48,307.62,306.63,306.71,11949.0,284.826,284.9557,284.0386,284.1127,11949.0
2020-09-08 11:55:00,306.38,307.51,306.38,307.17,9147.0,283.807,284.8538,283.807,284.5388,9147.0
2020-09-08 12:00:00,307.26,307.69,306.82,307.43,5198.0,284.6222,285.0205,284.2146,284.7797,5198.0
2020-09-08 12:05:00,307.49,307.94,307.04,307.51,10392.0,284.8352,285.2521,284.4184,284.8538,10392.0
2020-09-08 12:10:00,307.76,308.43,307.66,308.16,7285.0,285.0853,285.706,284.9927,285.4559,7285.0
2020-09-08 12:15:00,308.28,308.55,307.28,307.28,11564.0,285.567,285.8171,284.6407,284.6407,11564.0
2020-09-08 12:20:00,307.43,308.58,307.43,308.27,8013.0,284.7797,285.8449,284.7797,285.5578,8013.0
2020-09-08 12:25:00,308.23,308.48,307.55,307.74,3808.0,285.5207,285.7523,284.8908,285.0668,3808.0
2020-09-08 12:30:00,307.58,307.74,307.16,307.66,14191.0,284.9186,285.0668,284.5295,284.9927,14191.0
2020-09-08 12:35:00,307.67,307.84,307.13,307.16,17210.0,285.002,285.1594,284.5018,284.5295,17210.0
2020-09-08 12:40:00,307.21,307.55,307.01,307.45,10949.0,284.5759,284.8908,284.3906,284.7982,10949.0
2020-09-08 12:45:00,307.48,308.5,307.47,308.38,6513.0,284.826,285.7708,284.8167,285.6597,6513.0
2020-09-08 12:50:00,308.43,308.63,308.32,308.38,5597.0,285.706,285.8912,285.6041,285.6597,5597.0
2020-09-08 12:55:00,308.37,308.5,308.22,308.43,5972.0,285.6504,285.7708,285.5115,285.706,5972.0
2020-09-08 13:00:00,308.44,308.68,308.23,308.62,5974.0,285.7152,285.9376,285.5207,285.882,5974.0
2020-09-08 13:05:00,308.58,308.84,308.2,308.2,10295.0,285.8449,286.0858,285.4929,285.4929,10295.0
2020-09-08 13:10:00,308.09,308.72,308.09,308.58,7645.0,285.391,285.9746,285.391,285.8449,7645.0
2020-09-08 13:15:00,308.74,309.15,308.73,308.96,5606.0,285.9931,286.3729,285.9839,286.1969,5606.0
2020-09-08 13:20:00,308.89,309.0,308.7,308.87,6297.0,286.1321,286.234,285.9561,286.1136,6297.0
2020-09-08 13:25:00,308.92,309.54,308.88,309.53,5767.0,286.1599,286.7342,286.1228,286.7249,5767.0
2020-09-08 13:30:00,309.43,309.45,308.93,309.22,13414.0,286.6323,286.6508,286.1691,286.4378,13414.0
2020-09-08 13:35:00,309.12,309.35,308.94,309.13,7739.0,286.3451,286.5582,286.1784,286.3544,7739.0
2020-09-08 13:40:00,309.19,309.27,308.98,309.23,9472.0,286.41,286.4841,286.2155,286.447,9472.0
2020-09-08 13:45:00,309.27,309.7,309.27,309.65,14444.0,286.4841,286.8824,286.4841,286.8361,14444.0
2020-09-08 13:50:00,309.63,309.87,309.45,309.74,8338.0,286.8176,287.0399,286.6508,286.9195,8338.0
2020-09-08 13:55:00,309.74,309.77,309.35,309.44,9065.0,286.9195,286.9473,286.5582,286.6416,9065.0
2020-09-08 14:00:00,309.54,309.79,309.35,309.35,8151.0,286.7342,286.9658,286.5582,286.5582,8151.0
2020-09-08 14:05:00,309.44,309.7,309.24,309.24,6771.0,286.6416,286.8824,286.4563,286.4563,6771.0
2020-09-08 14:10:00,309.35,309.59,309.1,309.22,5495.0,286.5582,286.7805,286.3266,286.4378,5495.0
2020-09-08 14:15:00,309.14,309.52,309.05,309.25,17019.0,286.3637,286.7157,286.2803,286.4656,17019.0
2020-09-08 14:20:00,309.21,309.4,308.5,308.61,8845.0,286.4285,286.6045,285.7708,285.8727,8845.0
2020-09-08 14:25:00,308.56,308.76,308.32,308.57,6947.0,285.8264,286.0117,285.6041,285.8357,6947.0
2020-09-08 14:30:00,308.55,308.61,308.04,308.3,7730.0,285.8171,285.8727,285.3447,285.5856,7730.0
2020-09-08 14:35:00,308.21,308.23,307.33,307.63,10639.0,285.5022,285.5207,284.687,284.9649,10639.0
2020-09-08 14:40:00,307.69,307.73,306.74,306.75,10759.0,285.0205,285.0576,284.1405,284.1498,10759.0
2020-09-08 14:45:00,306.9,307.3,306.65,307.09,9790.0,284.2887,284.6592,284.0571,284.4647,9790.0
2020-09-08 14:50:00,306.96,307.08,306.47,306.61,8158.0,284.3443,284.4554,283.8904,284.0201,8158.0
2020-09-08 14:55:00,306.57,307.39,306.41,307.13,11622.0,283.983,284.7426,283.8348,284.5018,11622.0
2020-09-08 15:00:00,307.13,307.2,305.77,305.79,11496.0,284.5018,284.5666,283.242,283.2605,11496.0
2020-09-08 15:05:00,305.91,306.47,305.85,306.47,9346.0,283.3716,283.8904,283.3161,283.8904,9346.0
2020-09-08 15:10:00,306.41,307.17,306.36,306.82,11819.0,283.8348,284.5388,283.7885,284.2146,11819.0
2020-09-08 15:15:00,306.62,307.34,306.42,306.99,15230.0,284.0293,284.6963,283.8441,284.3721,15230.0
2020-09-08 15:20:00,307.04,307.84,307.04,307.73,13541.0,284.4184,285.1594,284.4184,285.0576,13541.0
2020-09-08 15:25:00,307.78,308.1,307.36,308.1,17079.0,285.1039,285.4003,284.7148,285.4003,17079.0
2020-09-08 15:30:00,308.05,308.59,307.8,307.88,14537.0,285.354,285.8542,285.1224,285.1965,14537.0
2020-09-08 15:35:00,307.61,308.41,307.61,307.88,13577.0,284.9464,285.6875,284.9464,285.1965,13577.0
2020-09-08 15:40:00,307.9,308.92,307.79,308.85,18516.0,285.215,286.1599,285.1131,286.095,18516.0
2020-09-08 15:45:00,308.8,308.86,307.94,308.03,28702.0,286.0487,286.1043,285.2521,285.3354,28702.0
2020-09-08 15:50:00,308.14,308.17,307.26,307.73,31975.0,285.4373,285.4651,284.6222,285.0576,31975.0
2020-09-08 15:55:00,307.72,307.99,306.96,307.18,134964.0,285.0483,285.2984,284.3443,284.5481,134964.0
2020-09-09 09:30:00,309.68,309.88,308.55,309.4,48861.0,286.8639,287.0491,285.8171,286.6045,48861.0
2020-09-09 09:35:00,309.37,310.25,308.41,309.63,13055.0,286.5767,287.3919,285.6875,286.8176,13055.0
2020-09-09 09:40:00,309.71,310.59,309.16,309.16,27694.0,286.8917,287.7068,286.3822,286.3822,27694.0
2020-09-09 09:45:00,309.19,309.35,308.53,308.95,21613.0,286.41,286.5582,285.7986,286.1877,21613.0
2020-09-09 09:50:00,308.97,310.27,308.88,309.82,21044.0,286.2062,287.4104,286.1228,286.9936,21044.0
2020-09-09 09:55:00,309.84,310.02,309.04,309.97,26986.0,287.0121,287.1788,286.271,287.1325,26986.0
2020-09-09 10:00:00,310.08,311.22,309.84,311.11,28030.0,287.2344,288.2904,287.0121,288.1885,28030.0
2020-09-09 10:05:00,311.09,311.73,310.86,311.58,22676.0,288.17,288.7628,287.9569,288.6239,22676.0
2020-09-09 10:10:00,311.62,312.48,311.43,311.85,15272.0,288.661,289.4576,288.4849,288.874,15272.0
2020-09-09 10:15:00,311.97,313.61,311.97,313.35,31573.0,288.9852,290.5043,288.9852,290.2635,31573.0
2020-09-09 10:20:00,313.5,313.5,312.56,312.71,18494.0,290.4024,290.4024,289.5317,289.6706,18494.0
2020-09-09 10:25:00,312.7,312.82,311.7,311.76,17958.0,289.6614,289.7725,288.7351,288.7906,17958.0
2020-09-09 10:30:00,311.83,312.52,311.67,312.2,9138.0,288.8555,289.4946,288.7073,289.1982,9138.0
2020-09-09 10:35:00,312.24,312.34,311.68,311.68,5833.0,289.2353,289.3279,288.7165,288.7165,5833.0
2020-09-09 10:40:00,311.58,312.2,311.58,311.97,9684.0,288.6239,289.1982,288.6239,288.9852,9684.0
2020-09-09 10:45:00,311.95,312.12,311.36,311.68,13757.0,288.9666,289.1241,288.4201,288.7165,13757.0
2020-09-09 10:50:00,311.69,311.71,311.29,311.39,17995.0,288.7258,288.7443,288.3553,288.4479,17995.0
2020-09-09 10:55:00,311.39,312.05,311.17,311.63,14210.0,288.4479,289.0593,288.2441,288.6702,14210.0
2020-09-09 11:00:00,311.79,312.74,311.79,312.6,10116.0,288.8184,289.6984,288.8184,289.5687,10116.0
2020-09-09 11:05:00,312.65,313.3,312.58,312.75,12174.0,289.6151,290.2172,289.5502,289.7077,12174.0
2020-09-09 11:10:00,312.84,312.87,312.3,312.46,17214.0,289.7911,289.8189,289.2909,289.4391,17214.0
2020-09-09 11:15:00,312.37,313.12,312.32,312.79,15093.0,289.3557,290.0504,289.3094,289.7447,15093.0
2020-09-09 11:20:00,312.76,313.2,312.51,313.16,10994.0,289.717,290.1245,289.4854,290.0875,10994.0
2020-09-09 11:25:00,313.04,314.0,313.04,313.55,18580.0,289.9763,290.8656,289.9763,290.4488,18580.0
2020-09-09 11:30:00,313.63,314.31,313.63,313.9,7868.0,290.5229,291.1528,290.5229,290.773,7868.0
2020-09-09 11:35:00,313.94,314.22,313.17,313.44,8702.0,290.81,291.0694,290.0968,290.3469,8702.0
2020-09-09 11:40:00,313.42,313.56,313.11,313.18,10721.0,290.3283,290.458,290.0412,290.106,10721.0
2020-09-09 11:45:00,313.24,313.38,312.85,313.04,9316.0,290.1616,290.2913,289.8003,289.9763,9316.0
2020-09-09 11:50:00,313.03,313.21,312.8,312.83,11180.0,289.9671,290.1338,289.754,289.7818,11180.0
2020-09-09 11:55:00,312.99,312.99,312.61,312.65,5324.0,289.93,289.93,289.578,289.6151,5324.0
2020-09-09 12:00:00,312.65,312.65,312.32,312.37,7283.0,289.6151,289.6151,289.3094,289.3557,7283.0
2020-09-09 12:05:00,312.38,312.51,312.05,312.37,7480.0,289.365,289.4854,289.0593,289.3557,7480.0
2020-09-09 12:10:00,312.47,312.75,312.0,312.23,5700.0,289.4483,289.7077,289.013,289.226,5700.0
2020-09-09 12:15:00,312.22,312.48,311.7,311.7,6979.0,289.2167,289.4576,288.7351,288.7351,6979.0
2020-09-09 12:20:00,311.9,312.48,311.67,312.11,8573.0,288.9203,289.4576,288.7073,289.1148,8573.0
2020-09-09 12:25:00,312.17,312.33,311.97,312.16,10207.0,289.1704,289.3186,288.9852,289.1612,10207.0
2020-09-09 12:30:00,312.16,312.29,311.91,312.04,5759.0,289.1612,289.2816,288.9296,289.05,5759.0
2020-09-09 12:35:00,312.16,312.68,312.11,312.22,6498.0,289.1612,289.6429,289.1148,289.2167,6498.0
2020-09-09 12:40:00,312.22,312.76,312.14,312.65,10467.0,289.2167,289.717,289.1426,289.6151,10467.0
2020-09-09 12:45:00,312.65,312.69,312.19,312.19,6252.0,289.6151,289.6521,289.189,289.189,6252.0
2020-09-09 12:50:00,312.21,312.29,311.79,311.87,8279.0,289.2075,289.2816,288.8184,288.8925,8279.0
2020-09-09 12:55:00,311.95,312.33,311.85,312.15,10143.0,288.9666,289.3186,288.874,289.1519,10143.0
2020-09-09 13:00:00,312.24,312.57,312.19,312.51,20248.0,289.2353,289.541,289.189,289.4854,20248.0
2020-09-09 13:05:00,312.58,312.74,312.48,312.7,7226.0,289.5502,289.6984,289.4576,289.6614,7226.0
2020-09-09 13:10:00,312.76,313.13,312.64,312.94,6750.0,289.717,290.0597,289.6058,289.8837,6750.0
2020-09-09 13:15:00,313.02,314.17,312.92,314.01,26072.0,289.9578,291.0231,289.8652,290.8749,26072.0
2020-09-09 13:20:00,314.33,314.39,313.92,314.09,6987.0,291.1713,291.2269,290.7915,290.949,6987.0
2020-09-09 13:25:00,314.18,314.29,313.76,314.17,11604.0,291.0323,291.1342,290.6433,291.0231,11604.0
2020-09-09 13:30:00,314.13,314.78,313.97,314.71,8338.0,290.986,291.5881,290.8378,291.5233,8338.0
2020-09-09 13:35:00,314.74,314.93,314.41,314.88,9473.0,291.5511,291.7271,291.2454,291.6808,9473.0
2020-09-09 13:40:00,314.94,315.32,314.81,314.98,7805.0,291.7363,292.0883,291.6159,291.7734,7805.0
2020-09-09 13:45:00,314.88,315.14,314.5,314.75,8859.0,291.6808,291.9216,291.3288,291.5603,8859.0
2020-09-09 13:50:00,314.71,314.83,314.36,314.63,3847.0,291.5233,291.6344,291.1991,291.4492,3847.0
2020-09-09 13:55:00,314.54,314.54,313.65,313.9,17282.0,291.3658,291.3658,290.5414,290.773,17282.0
2020-09-09 14:00:00,314.0,314.14,313.5,313.56,12754.0,290.8656,290.9953,290.4024,290.458,12754.0
2020-09-09 14:05:00,313.75,314.58,313.71,314.4,10228.0,290.634,291.4029,290.597,291.2361,10228.0
2020-09-09 14:10:00,314.43,314.59,314.26,314.36,8133.0,291.2639,291.4121,291.1064,291.1991,8133.0
2020-09-09 14:15:00,314.34,314.53,314.01,314.19,8358.0,291.1806,291.3566,290.8749,291.0416,8358.0
2020-09-09 14:20:00,314.13,314.19,313.93,314.03,9166.0,290.986,291.0416,290.8008,290.8934,9166.0
2020-09-09 14:25:00,314.17,314.37,313.78,313.78,7149.0,291.0231,291.2083,290.6618,290.6618,7149.0
2020-09-09 14:30:00,313.72,314.43,313.71,313.95,9150.0,290.6062,291.2639,290.597,290.8193,9150.0
2020-09-09 14:35:00,314.08,314.48,313.87,314.33,7024.0,290.9397,291.3102,290.7452,291.1713,7024.0
2020-09-09 14:40:00,314.23,314.54,314.12,314.54,8113.0,291.0787,291.3658,290.9768,291.3658,8113.0
2020-09-09 14:45:00,314.47,314.56,314.22,314.49,11196.0,291.301,291.3843,291.0694,291.3195,11196.0
2020-09-09 14:50:00,314.51,314.6,313.91,313.91,11405.0,291.338,291.4214,290.7822,290.7822,11405.0
2020-09-09 14:55:00,313.92,314.33,313.91,314.02,8556.0,290.7915,291.1713,290.7822,290.8841,8556.0
2020-09-09 15:00:00,314.1,314.64,314.01,314.59,6974.0,290.9582,291.4584,290.8749,291.4121,6974.0
2020-09-09 15:05:00,314.63,314.87,314.53,314.57,13639.0,291.4492,291.6715,291.3566,291.3936,13639.0
2020-09-09 15:10:00,314.57,314.77,314.45,314.51,10390.0,291.3936,291.5789,291.2824,291.338,10390.0
2020-09-09 15:15:00,314.52,314.88,314.45,314.73,17213.0,291.3473,291.6808,291.2824,291.5418,17213.0
2020-09-09 15:20:00,314.73,314.99,314.44,314.69,14078.0,291.5418,291.7827,291.2732,291.5048,14078.0
2020-09-09 15:25:00,314.65,314.65,314.27,314.49,12238.0,291.4677,291.4677,291.1157,291.3195,12238.0
2020-09-09 15:30:00,314.42,314.63,314.04,314.04,6673.0,291.2547,291.4492,290.9027,290.9027,6673.0
2020-09-09 15:35:00,314.03,314.03,313.16,313.16,8499.0,290.8934,290.8934,290.0875,290.0875,8499.0
2020-09-09 15:40:00,313.15,313.54,313.11,313.38,14178.0,290.0782,290.4395,290.0412,290.2913,14178.0
2020-09-09 15:45:00,313.3,313.3,312.72,313.17,21404.0,290.2172,290.2172,289.6799,290.0968,21404.0
2020-09-09 15:50:00,313.22,313.44,312.61,313.31,33630.0,290.1431,290.3469,289.578,290.2264,33630.0
2020-09-09 15:55:00,313.23,313.26,311.87,312.01,115067.0,290.1523,290.1801,288.8925,289.0222,115067.0
2020-09-10 09:30:00,312.73,313.9,312.36,313.9,40712.0,289.6892,290.773,289.3464,290.773,40712.0
2020-09-10 09:35:00,313.44,314.44,313.21,313.44,18189.0,290.3469,291.2732,290.1338,290.3469,18189.0
2020-09-10 09:40:00,313.64,313.95,312.66,312.94,16467.0,290.5321,290.8193,289.6243,289.8837,16467.0
2020-09-10 09:45:00,313.04,313.69,312.73,312.89,12062.0,289.9763,290.5784,289.6892,289.8374,12062.0
2020-09-10 09:50:00,312.89,313.35,312.3,312.89,16378.0,289.8374,290.2635,289.2909,289.8374,16378.0
2020-09-10 09:55:00,312.87,313.08,312.3,312.63,21865.0,289.8189,290.0134,289.2909,289.5965,21865.0
2020-09-10 10:00:00,312.6,312.66,311.95,312.51,17269.0,289.5687,289.6243,288.9666,289.4854,17269.0
2020-09-10 10:05:00,312.41,312.46,310.92,311.19,28209.0,289.3927,289.4391,288.0125,288.2626,28209.0
2020-09-10 10:10:00,311.08,311.27,310.46,310.77,25533.0,288.1607,288.3367,287.5864,287.8736,25533.0
2020-09-10 10:15:00,310.72,311.32,310.29,311.12,23787.0,287.8273,288.3831,287.4289,288.1978,23787.0
2020-09-10 10:20:00,311.13,311.85,310.92,311.65,19270.0,288.2071,288.874,288.0125,288.6887,19270.0
2020-09-10 10:25:00,311.61,311.96,311.4,311.53,26817.0,288.6517,288.9759,288.4572,288.5776,26817.0
2020-09-10 10:30:00,311.48,312.24,311.47,312.11,3606.0,288.5313,289.2353,288.522,289.1148,3606.0
2020-09-10 10:35:00,312.07,312.67,312.01,312.62,10360.0,289.0778,289.6336,289.0222,289.5873,10360.0
2020-09-10 10:40:00,312.55,312.55,311.59,311.72,4838.0,289.5224,289.5224,288.6332,288.7536,4838.0
2020-09-10 10:45:00,311.6,311.62,310.84,311.01,20673.0,288.6424,288.661,287.9384,288.0959,20673.0
2020-09-10 10:50:00,311.12,311.39,310.85,311.27,8574.0,288.1978,288.4479,287.9477,288.3367,8574.0
2020-09-10 10:55:00,311.15,311.37,309.9,310.05,8492.0,288.2256,288.4294,287.0677,287.2066,8492.0
2020-09-10 11:00:00,310.0,310.75,309.81,310.15,7014.0,287.1603,287.855,286.9843,287.2993,7014.0
2020-09-10 11:05:00,310.24,310.79,310.02,310.73,11482.0,287.3826,287.8921,287.1788,287.8365,11482.0
2020-09-10 11:10:00,310.73,310.85,310.3,310.71,7565.0,287.8365,287.9477,287.4382,287.818,7565.0
2020-09-10 11:15:00,310.69,310.76,309.6,310.25,34291.0,287.7995,287.8643,286.7898,287.3919,34291.0
2020-09-10 11:20:00,310.55,310.99,310.39,310.92,5472.0,287.6698,288.0774,287.5216,288.0125,5472.0
2020-09-10 11:25:00,310.83,311.76,310.83,311.76,10037.0,287.9292,288.7906,287.9292,288.7906,10037.0
2020-09-10 11:30:00,311.6,311.6,310.69,310.94,3537.0,288.6424,288.6424,287.7995,288.0311,3537.0
2020-09-10 11:35:00,310.86,311.02,310.48,310.48,13209.0,287.9569,288.1052,287.6049,287.6049,13209.0
2020-09-10 11:40:00,310.57,310.68,310.24,310.4,7542.0,287.6883,287.7902,287.3826,287.5308,7542.0
2020-09-10 11:45:00,310.39,310.41,309.61,310.12,11765.0,287.5216,287.5401,286.799,287.2715,11765.0
2020-09-10 11:50:00,310.19,310.28,309.82,309.82,9984.0,287.3363,287.4197,286.9936,286.9936,9984.0
2020-09-10 11:55:00,309.92,309.94,308.76,309.14,12116.0,287.0862,287.1047,286.0117,286.3637,12116.0
2020-09-10 12:00:00,309.05,309.38,308.45,308.64,14802.0,286.2803,286.586,285.7245,285.9005,14802.0
2020-09-10 12:05:00,308.74,309.09,308.55,308.78,17880.0,285.9931,286.3174,285.8171,286.0302,17880.0
2020-09-10 12:10:00,308.81,309.18,308.53,308.72,6617.0,286.058,286.4007,285.7986,285.9746,6617.0
2020-09-10 12:15:00,308.59,308.93,308.31,308.88,12868.0,285.8542,286.1691,285.5948,286.1228,12868.0
2020-09-10 12:20:00,308.8,308.93,308.37,308.53,7981.0,286.0487,286.1691,285.6504,285.7986,7981.0
2020-09-10 12:25:00,308.46,308.68,308.37,308.58,9265.0,285.7338,285.9376,285.6504,285.8449,9265.0
2020-09-10 12:30:00,308.58,308.97,308.43,308.48,24044.0,285.8449,286.2062,285.706,285.7523,24044.0
2020-09-10 12:35:00,308.38,308.38,307.33,307.36,18163.0,285.6597,285.6597,284.687,284.7148,18163.0
2020-09-10 12:40:00,307.42,307.75,307.11,307.11,6639.0,284.7704,285.0761,284.4832,284.4832,6639.0
2020-09-10 12:45:00,307.19,307.43,306.96,307.0,9323.0,284.5573,284.7797,284.3443,284.3813,9323.0
2020-09-10 12:50:00,307.14,307.56,307.14,307.31,13721.0,284.511,284.9001,284.511,284.6685,13721.0
2020-09-10 12:55:00,307.31,307.5,306.98,307.19,13098.0,284.6685,284.8445,284.3628,284.5573,13098.0
2020-09-10 13:00:00,307.19,307.62,306.96,307.44,11851.0,284.5573,284.9557,284.3443,284.7889,11851.0
2020-09-10 13:05:00,307.49,307.62,307.24,307.34,11852.0,284.8352,284.9557,284.6037,284.6963,11852.0
2020-09-10 13:10:00,307.38,307.63,306.97,307.35,9953.0,284.7333,284.9649,284.3535,284.7055,9953.0
2020-09-10 13:15:00,307.41,307.87,307.04,307.7,10161.0,284.7611,285.1872,284.4184,285.0298,10161.0
2020-09-10 13:20:00,307.83,308.0,307.54,307.81,16319.0,285.1502,285.3077,284.8816,285.1317,16319.0
2020-09-10 13:25:00,307.81,308.54,307.78,308.36,13410.0,285.1317,285.8079,285.1039,285.6411,13410.0
2020-09-10 13:30:00,308.24,308.44,308.16,308.33,11256.0,285.53,285.7152,285.4559,285.6133,11256.0
2020-09-10 13:35:00,308.37,308.49,307.97,308.06,15282.0,285.6504,285.7616,285.2799,285.3632,15282.0
2020-09-10 13:40:00,308.04,308.36,307.79,308.26,14194.0,285.3447,285.6411,285.1131,285.5485,14194.0
2020-09-10 13:45:00,308.25,308.45,308.04,308.18,5293.0,285.5392,285.7245,285.3447,285.4744,5293.0
2020-09-10 13:50:00,308.49,308.49,307.91,308.15,10040.0,285.7616,285.7616,285.2243,285.4466,10040.0
2020-09-10 13:55:00,308.09,308.7,308.03,308.45,5715.0,285.391,285.9561,285.3354,285.7245,5715.0
2020-09-10 14:00:00,308.44,308.82,308.25,308.7,7274.0,285.7152,286.0672,285.5392,285.9561,7274.0
2020-09-10 14:05:00,308.69,308.73,308.38,308.58,4331.0,285.9468,285.9839,285.6597,285.8449,4331.0
2020-09-10 14:10:00,308.69,308.75,307.86,307.96,9482.0,285.9468,286.0024,285.178,285.2706,9482.0
2020-09-10 14:15:00,308.05,308.13,307.68,307.69,19420.0,285.354,285.4281,285.0112,285.0205,19420.0
2020-09-10 14:20:00,307.72,307.92,307.0,307.07,17901.0,285.0483,285.2336,284.3813,284.4462,17901.0
2020-09-10 14:25:00,306.99,307.46,305.73,305.8,14967.0,284.3721,284.8074,283.2049,283.2697,14967.0
2020-09-10 14:30:00,305.9,306.15,305.27,305.44,13790.0,283.3624,283.594,282.7788,282.9363,13790.0
2020-09-10 14:35:00,305.38,305.72,305.21,305.7,15584.0,282.8807,283.1956,282.7232,283.1771,15584.0
2020-09-10 14:40:00,305.65,305.67,305.25,305.25,9038.0,283.1308,283.1493,282.7603,282.7603,9038.0
2020-09-10 14:45:00,305.37,306.69,305.33,306.59,7395.0,282.8714,284.0942,282.8344,284.0015,7395.0
2020-09-10 14:50:00,306.45,306.69,306.03,306.19,7264.0,283.8719,284.0942,283.4828,283.631,7264.0
2020-09-10 14:55:00,306.35,307.4,306.18,306.94,7775.0,283.7792,284.7519,283.6218,284.3258,7775.0
2020-09-10 15:00:00,306.97,307.13,306.58,306.73,12962.0,284.3535,284.5018,283.9923,284.1312,12962.0
2020-09-10 15:05:00,306.79,307.19,306.15,306.28,17620.0,284.1868,284.5573,283.594,283.7144,17620.0
2020-09-10 15:10:00,306.16,306.33,305.85,305.98,11865.0,283.6032,283.7607,283.3161,283.4365,11865.0
2020-09-10 15:15:00,305.8,305.84,304.97,305.05,16981.0,283.2697,283.3068,282.5009,282.575,16981.0
2020-09-10 15:20:00,305.0,305.12,304.36,304.4,23101.0,282.5287,282.6398,281.9358,281.9729,23101.0
2020-09-10 15:25:00,304.38,304.93,303.72,304.62,21206.0,281.9544,282.4638,281.343,282.1767,21206.0
2020-09-10 15:30:00,304.52,305.32,304.22,305.09,16849.0,282.0841,282.8251,281.8062,282.6121,16849.0
2020-09-10 15:35:00,305.05,305.3,304.71,305.3,13052.0,282.575,282.8066,282.2601,282.8066,13052.0
2020-09-10 15:40:00,305.21,305.99,305.16,305.58,19152.0,282.7232,283.4457,282.6769,283.066,19152.0
2020-09-10 15:45:00,305.58,305.72,303.72,304.14,35955.0,283.066,283.1956,281.343,281.7321,35955.0
2020-09-10 15:50:00,303.84,305.12,303.8,304.86,41526.0,281.4542,282.6398,281.4171,282.399,41526.0
2020-09-10 15:55:00,304.83,305.44,304.35,304.6,94927.0,282.3712,282.9363,281.9266,282.1582,94927.0
2020-09-11 09:30:00,305.07,306.46,305.05,305.73,59771.0,283.7652,285.0582,283.7466,284.3791,59771.0
2020-09-11 09:35:00,305.72,306.23,305.5,306.08,22301.0,284.3698,284.8442,284.1652,284.7047,22301.0
2020-09-11 09:40:00,305.68,305.8,304.96,305.23,36430.0,284.3326,284.4442,283.6629,283.9141,36430.0
2020-09-11 09:45:00,305.31,305.51,304.8,305.03,11369.0,283.9885,284.1745,283.5141,283.728,11369.0
2020-09-11 09:50:00,304.89,306.08,304.83,306.01,29624.0,283.5978,284.7047,283.542,284.6396,29624.0
2020-09-11 09:55:00,306.01,306.05,304.69,305.23,22211.0,284.6396,284.6768,283.4118,283.9141,22211.0
2020-09-11 10:00:00,305.03,305.15,303.79,304.35,35926.0,283.728,283.8396,282.5746,283.0955,35926.0
2020-09-11 10:05:00,304.18,304.83,303.19,303.45,20373.0,282.9374,283.542,282.0165,282.2584,20373.0
2020-09-11 10:10:00,303.62,303.68,302.26,302.34,19080.0,282.4165,282.4723,281.1515,281.2259,19080.0
2020-09-11 10:15:00,302.42,303.25,302.02,303.25,15091.0,281.3003,282.0723,280.9282,282.0723,15091.0
2020-09-11 10:20:00,303.06,303.38,302.92,303.24,10033.0,281.8956,282.1932,281.7654,282.063,10033.0
2020-09-11 10:25:00,303.21,303.34,302.51,302.51,11080.0,282.0351,282.156,281.384,281.384,11080.0
2020-09-11 10:30:00,302.64,302.75,302.09,302.27,21580.0,281.5049,281.6072,280.9933,281.1608,21580.0
2020-09-11 10:35:00,302.18,302.65,302.1,302.36,22029.0,281.077,281.5142,281.0026,281.2445,22029.0
2020-09-11 10:40:00,302.28,302.81,302.26,302.37,27979.0,281.1701,281.6631,281.1515,281.2538,27979.0
2020-09-11 10:45:00,302.39,302.45,301.25,301.63,59963.0,281.2724,281.3282,280.212,280.5655,59963.0
2020-09-11 10:50:00,301.63,301.95,301.11,301.29,33408.0,280.5655,280.8631,280.0818,280.2492,33408.0
2020-09-11 10:55:00,301.38,301.6,300.52,300.62,47666.0,280.3329,280.5376,279.533,279.626,47666.0
2020-09-11 11:00:00,300.67,301.93,300.29,301.62,28632.0,279.6725,280.8445,279.319,280.5562,28632.0
2020-09-11 11:05:00,301.6,302.21,301.5,302.1,19266.0,280.5376,281.105,280.4445,281.0026,19266.0
2020-09-11 11:10:00,302.13,302.16,301.63,301.74,13670.0,281.0305,281.0584,280.5655,280.6678,13670.0
2020-09-11 11:15:00,301.76,302.37,301.47,302.15,17819.0,280.6864,281.2538,280.4166,281.0491,17819.0
2020-09-11 11:20:00,302.27,302.27,301.44,301.69,13173.0,281.1608,281.1608,280.3887,280.6213,13173.0
2020-09-11 11:25:00,301.67,302.24,301.54,301.86,11495.0,280.6027,281.1329,280.4817,280.7794,11495.0
2020-09-11 11:30:00,301.88,301.88,301.22,301.41,6531.0,280.798,280.798,280.1841,280.3608,6531.0
2020-09-11 11:35:00,301.35,302.01,301.28,301.93,12713.0,280.305,280.9189,280.2399,280.8445,12713.0
2020-09-11 11:40:00,301.98,301.99,301.39,301.97,10150.0,280.891,280.9003,280.3422,280.8817,10150.0
2020-09-11 11:45:00,302.03,302.16,301.75,302.01,12895.0,280.9375,281.0584,280.6771,280.9189,12895.0
2020-09-11 11:50:00,302.0,302.09,301.69,301.99,9940.0,280.9096,280.9933,280.6213,280.9003,9940.0
2020-09-11 11:55:00,302.03,302.18,301.87,301.87,33115.0,280.9375,281.077,280.7887,280.7887,33115.0
2020-09-11 12:00:00,301.88,302.26,301.59,301.99,24432.0,280.798,281.1515,280.5283,280.9003,24432.0
2020-09-11 12:05:00,301.95,302.34,301.92,302.25,12919.0,280.8631,281.2259,280.8352,281.1422,12919.0
2020-09-11 12:10:00,302.19,302.28,301.81,301.84,19169.0,281.0864,281.1701,280.7329,280.7608,19169.0
2020-09-11 12:15:00,302.0,302.03,301.77,302.0,15892.0,280.9096,280.9375,280.6957,280.9096,15892.0
2020-09-11 12:20:00,302.0,302.45,301.95,302.2,6576.0,280.9096,281.3282,280.8631,281.0957,6576.0
2020-09-11 12:25:00,302.21,302.55,302.07,302.35,11858.0,281.105,281.4212,280.9747,281.2352,11858.0
2020-09-11 12:30:00,302.02,302.23,301.72,301.91,10972.0,280.9282,281.1236,280.6492,280.8259,10972.0
2020-09-11 12:35:00,301.92,302.03,301.15,301.45,16639.0,280.8352,280.9375,280.119,280.398,16639.0
2020-09-11 12:40:00,301.39,301.39,300.8,300.83,17391.0,280.3422,280.3422,279.7934,279.8213,17391.0
2020-09-11 12:45:00,300.81,301.08,300.62,300.8,15931.0,279.8027,280.0539,279.626,279.7934,15931.0
2020-09-11 12:50:00,300.8,300.89,300.58,300.76,10437.0,279.7934,279.8771,279.5888,279.7562,10437.0
2020-09-11 12:55:00,300.7,300.85,299.85,299.9,19426.0,279.7004,279.8399,278.9098,278.9563,19426.0
2020-09-11 13:00:00,299.92,300.39,299.87,299.88,15783.0,278.9749,279.4121,278.9284,278.9377,15783.0
2020-09-11 13:05:00,299.82,299.82,299.04,299.32,22286.0,278.8819,278.8819,278.1563,278.4168,22286.0
2020-09-11 13:10:00,299.32,299.48,299.01,299.43,19623.0,278.4168,278.5656,278.1284,278.5191,19623.0
2020-09-11 13:15:00,299.45,299.89,298.82,299.33,20885.0,278.5377,278.947,277.9517,278.4261,20885.0
2020-09-11 13:20:00,299.35,299.48,298.96,298.99,10849.0,278.4447,278.5656,278.0819,278.1098,10849.0
2020-09-11 13:25:00,298.98,299.1,298.5,298.76,27976.0,278.1005,278.2121,277.654,277.8959,27976.0
2020-09-11 13:30:00,298.77,298.93,298.08,298.46,23221.0,277.9052,278.054,277.2634,277.6168,23221.0
2020-09-11 13:35:00,298.48,298.83,298.29,298.4,17940.0,277.6354,277.961,277.4587,277.561,17940.0
2020-09-11 13:40:00,298.36,298.6,297.93,297.95,24612.0,277.5238,277.7471,277.1239,277.1425,24612.0
2020-09-11 13:45:00,298.07,298.21,297.63,297.9,16828.0,277.2541,277.3843,276.8448,277.0959,16828.0
2020-09-11 13:50:00,297.82,298.25,297.72,298.0,14111.0,277.0215,277.4215,276.9285,277.189,14111.0
2020-09-11 13:55:00,298.01,298.05,297.65,297.7,18122.0,277.1983,277.2355,276.8634,276.9099,18122.0
2020-09-11 14:00:00,297.74,297.99,297.29,297.89,15766.0,276.9471,277.1797,276.5285,277.0866,15766.0
2020-09-11 14:05:00,297.8,298.59,297.8,298.27,16300.0,277.0029,277.7378,277.0029,277.4401,16300.0
2020-09-11 14:10:00,298.26,298.86,298.25,298.65,21331.0,277.4308,277.9889,277.4215,277.7936,21331.0
2020-09-11 14:15:00,298.71,298.84,298.4,298.72,20895.0,277.8494,277.9703,277.561,277.8587,20895.0
2020-09-11 14:20:00,298.8,299.37,298.39,299.27,14563.0,277.9331,278.4633,277.5517,278.3703,14563.0
2020-09-11 14:25:00,299.34,299.5,298.89,298.9,9784.0,278.4354,278.5842,278.0168,278.0261,9784.0
2020-09-11 14:30:00,298.94,299.51,298.87,299.17,13113.0,278.0633,278.5935,277.9982,278.2773,13113.0
2020-09-11 14:35:00,299.2,299.56,298.93,299.36,18272.0,278.3052,278.64,278.054,278.454,18272.0
2020-09-11 14:40:00,299.4,300.0,299.34,299.87,15905.0,278.4912,279.0493,278.4354,278.9284,15905.0
2020-09-11 14:45:00,299.77,300.49,299.73,300.31,18075.0,278.8354,279.5051,278.7981,279.3376,18075.0
2020-09-11 14:50:00,300.34,300.95,300.33,300.79,24628.0,279.3655,279.9329,279.3562,279.7841,24628.0
2020-09-11 14:55:00,300.81,300.96,300.47,300.58,13032.0,279.8027,279.9422,279.4865,279.5888,13032.0
2020-09-11 15:00:00,300.57,300.74,300.09,300.14,19434.0,279.5795,279.7376,279.133,279.1795,19434.0
2020-09-11 15:05:00,300.19,300.3,299.71,299.73,13460.0,279.226,279.3283,278.7795,278.7981,13460.0
2020-09-11 15:10:00,299.79,299.81,299.27,299.8,27216.0,278.854,278.8726,278.3703,278.8633,27216.0
2020-09-11 15:15:00,299.8,300.53,299.8,300.31,16577.0,278.8633,279.5423,278.8633,279.3376,16577.0
2020-09-11 15:20:00,300.26,300.99,300.25,300.74,18692.0,279.2911,279.9702,279.2818,279.7376,18692.0
2020-09-11 15:25:00,300.78,301.02,300.48,300.94,17043.0,279.7748,279.9981,279.4958,279.9236,17043.0
2020-09-11 15:30:00,300.98,301.71,300.98,301.55,18783.0,279.9609,280.6399,279.9609,280.491,18783.0
2020-09-11 15:35:00,301.59,301.61,300.55,300.58,24802.0,280.5283,280.5469,279.5609,279.5888,24802.0
2020-09-11 15:40:00,300.7,301.25,300.66,300.99,15464.0,279.7004,280.212,279.6632,279.9702,15464.0
2020-09-11 15:45:00,300.95,301.26,300.75,301.15,25765.0,279.9329,280.2213,279.7469,280.119,25765.0
2020-09-11 15:50:00,301.22,301.5,300.82,300.82,40015.0,280.1841,280.4445,279.812,279.812,40015.0
2020-09-11 15:55:00,300.82,301.68,300.49,301.41,146434.0,279.812,280.612,279.5051,280.3608,146434.0
2020-09-14 09:30:00,303.01,304.19,302.9,304.18,37625.0,281.8491,282.9467,281.7468,282.9374,37625.0
2020-09-14 09:35:00,304.16,305.74,303.96,305.62,14843.0,282.9188,284.3884,282.7327,284.2768,14843.0
2020-09-14 09:40:00,305.57,306.0,304.91,305.43,20301.0,284.2303,284.6303,283.6164,284.1001,20301.0
2020-09-14 09:45:00,305.48,306.11,305.13,305.4,13576.0,284.1466,284.7326,283.821,284.0722,13576.0
2020-09-14 09:50:00,305.34,305.64,305.1,305.22,8744.0,284.0164,284.2954,283.7931,283.9047,8744.0
2020-09-14 09:55:00,305.13,305.71,304.81,305.58,12424.0,283.821,284.3605,283.5234,284.2396,12424.0
2020-09-14 10:00:00,305.66,305.85,305.03,305.85,17384.0,284.314,284.4908,283.728,284.4908,17384.0
2020-09-14 10:05:00,305.89,306.2,305.73,306.12,9456.0,284.528,284.8163,284.3791,284.7419,9456.0
2020-09-14 10:10:00,306.13,306.75,305.98,306.4,8995.0,284.7512,285.3279,284.6117,285.0023,8995.0
2020-09-14 10:15:00,306.42,308.0,306.42,307.54,15382.0,285.0209,286.4906,285.0209,286.0627,15382.0
2020-09-14 10:20:00,307.51,308.29,307.51,307.99,14757.0,286.0348,286.7604,286.0348,286.4813,14757.0
2020-09-14 10:25:00,307.92,308.2,307.76,307.93,17779.0,286.4162,286.6766,286.2674,286.4255,17779.0
2020-09-14 10:30:00,307.82,308.48,307.57,308.41,5828.0,286.3232,286.9371,286.0906,286.872,5828.0
2020-09-14 10:35:00,308.39,308.54,307.94,308.17,9875.0,286.8534,286.9929,286.4348,286.6487,9875.0
2020-09-14 10:40:00,308.23,308.6,308.21,308.3,8552.0,286.7045,287.0487,286.6859,286.7697,8552.0
2020-09-14 10:45:00,308.45,308.7,308.22,308.64,9488.0,286.9092,287.1417,286.6952,287.0859,9488.0
2020-09-14 10:50:00,308.57,309.04,308.43,308.54,9228.0,287.0208,287.458,286.8906,286.9929,9228.0
2020-09-14 10:55:00,308.53,308.75,308.42,308.58,5373.0,286.9836,287.1882,286.8813,287.0301,5373.0
2020-09-14 11:00:00,308.71,308.89,308.52,308.88,9689.0,287.151,287.3185,286.9743,287.3092,9689.0
2020-09-14 11:05:00,308.88,309.24,308.55,309.09,16121.0,287.3092,287.644,287.0022,287.5045,16121.0
2020-09-14 11:10:00,309.07,309.57,309.07,309.44,10118.0,287.4859,287.951,287.4859,287.83,10118.0
2020-09-14 11:15:00,309.38,310.0,309.37,309.91,8342.0,287.7742,288.3509,287.7649,288.2672,8342.0
2020-09-14 11:20:00,309.89,310.09,309.61,309.98,10142.0,288.2486,288.4346,287.9882,288.3323,10142.0
2020-09-14 11:25:00,310.05,310.38,309.82,310.35,11509.0,288.3974,288.7044,288.1835,288.6765,11509.0
2020-09-14 11:30:00,310.25,310.44,310.05,310.18,10350.0,288.5835,288.7602,288.3974,288.5184,10350.0
2020-09-14 11:35:00,310.15,310.21,309.71,310.14,8963.0,288.4905,288.5463,288.0812,288.4812,8963.0
2020-09-14 11:40:00,310.15,310.15,309.54,309.7,4352.0,288.4905,288.4905,287.9231,288.0719,4352.0
2020-09-14 11:45:00,309.8,309.88,309.58,309.87,4700.0,288.1649,288.2393,287.9603,288.23,4700.0
2020-09-14 11:50:00,309.96,310.02,309.76,309.88,6779.0,288.3137,288.3695,288.1277,288.2393,6779.0
2020-09-14 11:55:00,309.88,310.34,309.8,310.22,6990.0,288.2393,288.6672,288.1649,288.5556,6990.0
2020-09-14 12:00:00,310.23,310.52,309.97,310.03,8796.0,288.5649,288.8346,288.323,288.3788,8796.0
2020-09-14 12:05:00,310.07,310.5,309.78,310.41,6296.0,288.416,288.816,288.1463,288.7323,6296.0
2020-09-14 12:10:00,310.26,310.28,310.06,310.16,6137.0,288.5928,288.6114,288.4067,288.4998,6137.0
2020-09-14 12:15:00,310.09,310.54,310.09,310.48,11354.0,288.4346,288.8532,288.4346,288.7974,11354.0
2020-09-14 12:20:00,310.44,311.12,310.44,310.93,12229.0,288.7602,289.3927,288.7602,289.216,12229.0
2020-09-14 12:25:00,310.96,311.11,310.57,310.79,8068.0,289.2439,289.3834,288.8811,289.0858,8068.0
2020-09-14 12:30:00,310.85,311.04,310.73,310.96,4235.0,289.1416,289.3183,289.03,289.2439,4235.0
2020-09-14 12:35:00,310.86,311.08,310.57,310.68,6613.0,289.1509,289.3555,288.8811,288.9834,6613.0
2020-09-14 12:40:00,310.61,310.68,310.06,310.32,4499.0,288.9183,288.9834,288.4067,288.6486,4499.0
2020-09-14 12:45:00,310.35,310.57,310.2,310.24,4469.0,288.6765,288.8811,288.537,288.5742,4469.0
2020-09-14 12:50:00,310.27,310.74,310.16,310.32,12044.0,288.6021,289.0393,288.4998,288.6486,12044.0
2020-09-14 12:55:00,310.34,310.61,310.1,310.3,3751.0,288.6672,288.9183,288.444,288.63,3751.0
2020-09-14 13:00:00,310.31,310.61,310.31,310.41,5929.0,288.6393,288.9183,288.6393,288.7323,5929.0
2020-09-14 13:05:00,310.34,310.34,309.46,309.46,12328.0,288.6672,288.6672,287.8486,287.8486,12328.0
2020-09-14 13:10:00,309.36,309.73,309.2,309.73,9123.0,287.7556,288.0998,287.6068,288.0998,9123.0
2020-09-14 13:15:00,309.68,309.68,308.88,308.97,10678.0,288.0533,288.0533,287.3092,287.3929,10678.0
2020-09-14 13:20:00,308.98,309.21,308.98,309.19,5461.0,287.4022,287.6161,287.4022,287.5975,5461.0
2020-09-14 13:25:00,309.12,309.68,309.11,309.68,5800.0,287.5324,288.0533,287.5231,288.0533,5800.0
2020-09-14 13:30:00,309.73,309.95,309.52,309.94,12937.0,288.0998,288.3044,287.9045,288.2951,12937.0
2020-09-14 13:35:00,309.79,309.94,309.74,309.81,7264.0,288.1556,288.2951,288.1091,288.1742,7264.0
2020-09-14 13:40:00,309.89,310.0,309.67,309.67,5315.0,288.2486,288.3509,288.044,288.044,5315.0
2020-09-14 13:45:00,309.74,310.09,309.68,309.76,3395.0,288.1091,288.4346,288.0533,288.1277,3395.0
2020-09-14 13:50:00,309.64,309.97,309.63,309.88,3924.0,288.0161,288.323,288.0068,288.2393,3924.0
2020-09-14 13:55:00,309.97,310.01,309.64,309.84,4925.0,288.323,288.3602,288.0161,288.2021,4925.0
2020-09-14 14:00:00,309.84,310.14,309.69,309.96,9204.0,288.2021,288.4812,288.0626,288.3137,9204.0
2020-09-14 14:05:00,309.93,309.98,309.61,309.9,9443.0,288.2858,288.3323,287.9882,288.2579,9443.0
2020-09-14 14:10:00,310.05,310.06,309.63,309.8,4930.0,288.3974,288.4067,288.0068,288.1649,4930.0
2020-09-14 14:15:00,309.82,309.95,309.73,309.85,4177.0,288.1835,288.3044,288.0998,288.2114,4177.0
2020-09-14 14:20:00,309.78,309.81,309.41,309.68,6618.0,288.1463,288.1742,287.8021,288.0533,6618.0
2020-09-14 14:25:00,309.67,309.89,309.48,309.76,6497.0,288.044,288.2486,287.8672,288.1277,6497.0
2020-09-14 14:30:00,309.79,310.15,309.76,310.02,16806.0,288.1556,288.4905,288.1277,288.3695,16806.0
2020-09-14 14:35:00,310.06,310.06,309.79,309.97,9988.0,288.4067,288.4067,288.1556,288.323,9988.0
2020-09-14 14:40:00,310.0,310.27,309.86,310.16,18694.0,288.3509,288.6021,288.2207,288.4998,18694.0
2020-09-14 14:45:00,310.18,310.2,309.5,309.5,8433.0,288.5184,288.537,287.8859,287.8859,8433.0
2020-09-14 14:50:00,309.52,309.7,309.0,309.0,6546.0,287.9045,288.0719,287.4208,287.4208,6546.0
2020-09-14 14:55:00,308.94,308.94,308.29,308.79,7879.0,287.365,287.365,286.7604,287.2254,7879.0
2020-09-14 15:00:00,308.72,308.9,308.22,308.37,7965.0,287.1603,287.3278,286.6952,286.8348,7965.0
2020-09-14 15:05:00,308.31,308.52,308.08,308.41,5092.0,286.779,286.9743,286.565,286.872,5092.0
2020-09-14 15:10:00,308.24,308.29,307.8,307.96,5156.0,286.7138,286.7604,286.3046,286.4534,5156.0
2020-09-14 15:15:00,307.87,308.22,307.6,308.1,8140.0,286.3697,286.6952,286.1185,286.5836,8140.0
2020-09-14 15:20:00,308.04,308.11,307.25,307.25,7241.0,286.5278,286.5929,285.793,285.793,7241.0
2020-09-14 15:25:00,307.24,307.92,307.24,307.8,21435.0,285.7837,286.4162,285.7837,286.3046,21435.0
2020-09-14 15:30:00,307.86,308.17,307.49,307.74,14655.0,286.3604,286.6487,286.0162,286.2488,14655.0
2020-09-14 15:35:00,307.67,308.23,307.56,308.16,13259.0,286.1837,286.7045,286.0813,286.6394,13259.0
2020-09-14 15:40:00,308.13,308.88,308.13,308.73,19480.0,286.6115,287.3092,286.6115,287.1696,19480.0
2020-09-14 15:45:00,308.73,309.22,308.61,309.14,27169.0,287.1696,287.6254,287.058,287.551,27169.0
2020-09-14 15:50:00,309.06,309.19,308.42,308.48,35416.0,287.4766,287.5975,286.8813,286.9371,35416.0
2020-09-14 15:55:00,308.44,309.08,308.32,308.32,97358.0,286.8999,287.4952,286.7883,286.7883,97358.0
2020-09-15 09:30:00,310.05,310.86,309.45,310.47,39512.0,288.3974,289.1509,287.8393,288.7881,39512.0
2020-09-15 09:35:00,310.24,310.24,308.41,309.51,15900.0,288.5742,288.5742,286.872,287.8952,15900.0
2020-09-15 09:40:00,309.57,310.34,309.16,309.78,16045.0,287.951,288.6672,287.5696,288.1463,16045.0
2020-09-15 09:45:00,309.84,310.14,309.63,309.88,9073.0,288.2021,288.4812,288.0068,288.2393,9073.0
2020-09-15 09:50:00,309.75,309.87,308.74,309.77,9423.0,288.1184,288.23,287.1789,288.137,9423.0
2020-09-15 09:55:00,309.8,310.05,309.43,310.05,7489.0,288.1649,288.3974,287.8207,288.3974,7489.0
2020-09-15 10:00:00,310.05,310.76,309.86,310.62,10068.0,288.3974,289.0579,288.2207,288.9276,10068.0
2020-09-15 10:05:00,310.71,310.99,310.6,310.74,8151.0,289.0114,289.2718,288.909,289.0393,8151.0
2020-09-15 10:10:00,310.77,310.77,310.26,310.4,7489.0,289.0672,289.0672,288.5928,288.723,7489.0
2020-09-15 10:15:00,310.45,310.82,310.34,310.71,7376.0,288.7695,289.1137,288.6672,289.0114,7376.0
2020-09-15 10:20:00,310.64,310.77,310.18,310.18,5315.0,288.9462,289.0672,288.5184,288.5184,5315.0
2020-09-15 10:25:00,310.3,310.59,310.21,310.3,3403.0,288.63,288.8997,288.5463,288.63,3403.0
2020-09-15 10:30:00,310.42,310.92,310.16,310.69,6812.0,288.7416,289.2067,288.4998,288.9927,6812.0
2020-09-15 10:35:00,310.74,311.18,310.72,310.85,8180.0,289.0393,289.4485,289.0207,289.1416,8180.0
2020-09-15 10:40:00,310.86,311.02,310.49,310.7,4968.0,289.1509,289.2997,288.8067,289.002,4968.0
2020-09-15 10:45:00,310.65,311.18,310.46,310.9,4598.0,288.9555,289.4485,288.7788,289.1881,4598.0
2020-09-15 10:50:00,310.9,311.46,310.81,311.46,6832.0,289.1881,289.709,289.1044,289.709,6832.0
2020-09-15 10:55:00,311.29,311.3,310.97,311.18,3590.0,289.5508,289.5601,289.2532,289.4485,3590.0
2020-09-15 11:00:00,311.25,311.46,311.02,311.1,14597.0,289.5136,289.709,289.2997,289.3741,14597.0
2020-09-15 11:05:00,311.15,311.21,310.96,311.02,3128.0,289.4206,289.4764,289.2439,289.2997,3128.0
2020-09-15 11:10:00,311.24,311.26,310.75,310.75,7903.0,289.5043,289.5229,289.0486,289.0486,7903.0
2020-09-15 11:15:00,310.67,310.87,310.44,310.87,4586.0,288.9741,289.1602,288.7602,289.1602,4586.0
2020-09-15 11:20:00,310.76,310.9,310.55,310.59,8585.0,289.0579,289.1881,288.8625,288.8997,8585.0
2020-09-15 11:25:00,310.59,310.76,310.24,310.76,4701.0,288.8997,289.0579,288.5742,289.0579,4701.0
2020-09-15 11:30:00,310.75,310.88,310.0,310.09,15596.0,289.0486,289.1695,288.3509,288.4346,15596.0
2020-09-15 11:35:00,310.15,310.47,309.98,310.06,9671.0,288.4905,288.7881,288.3323,288.4067,9671.0
2020-09-15 11:40:00,310.12,310.34,309.94,310.15,13745.0,288.4626,288.6672,288.2951,288.4905,13745.0
2020-09-15 11:45:00,310.15,310.19,309.7,309.78,8291.0,288.4905,288.5277,288.0719,288.1463,8291.0
2020-09-15 11:50:00,309.87,309.87,309.2,309.23,4200.0,288.23,288.23,287.6068,287.6347,4200.0
2020-09-15 11:55:00,309.31,309.36,308.94,308.94,7812.0,287.7091,287.7556,287.365,287.365,7812.0
2020-09-15 12:00:00,309.04,309.11,308.7,308.8,8701.0,287.458,287.5231,287.1417,287.2347,8701.0
2020-09-15 12:05:00,308.76,308.81,308.19,308.57,4473.0,287.1975,287.244,286.6673,287.0208,4473.0
2020-09-15 12:10:00,308.54,309.45,308.53,309.33,8036.0,286.9929,287.8393,286.9836,287.7277,8036.0
2020-09-15 12:15:00,309.32,309.34,309.07,309.19,3660.0,287.7184,287.737,287.4859,287.5975,3660.0
2020-09-15 12:20:00,309.22,309.22,308.8,309.08,7390.0,287.6254,287.6254,287.2347,287.4952,7390.0
2020-09-15 12:25:00,309.03,309.25,308.96,309.19,3390.0,287.4487,287.6533,287.3836,287.5975,3390.0
2020-09-15 12:30:00,309.14,309.33,309.07,309.2,5409.0,287.551,287.7277,287.4859,287.6068,5409.0
2020-09-15 12:35:00,309.2,309.26,308.83,308.9,3799.0,287.6068,287.6626,287.2626,287.3278,3799.0
2020-09-15 12:40:00,308.91,309.02,308.85,308.89,3771.0,287.3371,287.4394,287.2812,287.3185,3771.0
2020-09-15 12:45:00,308.8,309.08,308.77,308.94,4346.0,287.2347,287.4952,287.2068,287.365,4346.0
2020-09-15 12:50:00,308.87,308.98,308.73,308.73,2277.0,287.2998,287.4022,287.1696,287.1696,2277.0
2020-09-15 12:55:00,308.73,309.03,308.6,309.03,2090.0,287.1696,287.4487,287.0487,287.4487,2090.0
2020-09-15 13:00:00,309.04,309.41,308.98,309.34,7396.0,287.458,287.8021,287.4022,287.737,7396.0
2020-09-15 13:05:00,309.28,309.77,309.27,309.65,7837.0,287.6812,288.137,287.6719,288.0254,7837.0
2020-09-15 13:10:00,309.63,309.63,309.49,309.49,3921.0,288.0068,288.0068,287.8766,287.8766,3921.0
2020-09-15 13:15:00,309.57,309.58,309.28,309.28,2872.0,287.951,287.9603,287.6812,287.6812,2872.0
2020-09-15 13:20:00,309.29,309.48,309.04,309.48,5092.0,287.6905,287.8672,287.458,287.8672,5092.0
2020-09-15 13:25:00,309.41,309.49,309.12,309.22,2430.0,287.8021,287.8766,287.5324,287.6254,2430.0
2020-09-15 13:30:00,309.2,309.34,309.09,309.23,4312.0,287.6068,287.737,287.5045,287.6347,4312.0
2020-09-15 13:35:00,309.22,309.3,309.19,309.24,2376.0,287.6254,287.6998,287.5975,287.644,2376.0
2020-09-15 13:40:00,309.17,309.33,309.06,309.11,5737.0,287.5789,287.7277,287.4766,287.5231,5737.0
2020-09-15 13:45:00,309.07,309.16,308.96,309.03,4144.0,287.4859,287.5696,287.3836,287.4487,4144.0
2020-09-15 13:50:00,309.12,309.12,308.87,308.87,7030.0,287.5324,287.5324,287.2998,287.2998,7030.0
2020-09-15 13:55:00,308.9,308.95,308.68,308.69,3820.0,287.3278,287.3743,287.1231,287.1324,3820.0
2020-09-15 14:00:00,308.69,308.69,308.26,308.49,8150.0,287.1324,287.1324,286.7324,286.9464,8150.0
2020-09-15 14:05:00,308.56,308.99,308.56,308.95,7569.0,287.0115,287.4115,287.0115,287.3743,7569.0
2020-09-15 14:10:00,308.88,309.12,308.85,309.01,6364.0,287.3092,287.5324,287.2812,287.4301,6364.0
2020-09-15 14:15:00,309.0,309.11,308.66,309.01,5662.0,287.4208,287.5231,287.1045,287.4301,5662.0
2020-09-15 14:20:00,309.03,309.11,308.63,308.76,7519.0,287.4487,287.5231,287.0766,287.1975,7519.0
2020-09-15 14:25:00,308.65,309.21,308.62,308.86,2821.0,287.0952,287.6161,287.0673,287.2905,2821.0
2020-09-15 14:30:00,308.92,308.92,308.76,308.79,2998.0,287.3464,287.3464,287.1975,287.2254,2998.0
2020-09-15 14:35:00,308.76,308.78,308.28,308.28,4270.0,287.1975,287.2161,286.7511,286.7511,4270.0
2020-09-15 14:40:00,308.38,308.86,308.35,308.76,11614.0,286.8441,287.2905,286.8162,287.1975,11614.0
2020-09-15 14:45:00,308.69,308.74,308.34,308.55,8188.0,287.1324,287.1789,286.8069,287.0022,8188.0
2020-09-15 14:50:00,308.49,308.49,308.18,308.3,5779.0,286.9464,286.9464,286.658,286.7697,5779.0
2020-09-15 14:55:00,308.43,308.43,307.88,308.08,9864.0,286.8906,286.8906,286.379,286.565,9864.0
2020-09-15 15:00:00,308.12,308.19,307.51,307.55,13779.0,286.6022,286.6673,286.0348,286.072,13779.0
2020-09-15 15:05:00,307.52,307.56,307.06,307.22,16148.0,286.0441,286.0813,285.6163,285.7651,16148.0
2020-09-15 15:10:00,307.15,307.56,307.12,307.15,11990.0,285.7,286.0813,285.6721,285.7,11990.0
2020-09-15 15:15:00,307.14,307.3,306.58,306.7,14855.0,285.6907,285.8395,285.1698,285.2814,14855.0
2020-09-15 15:20:00,306.75,306.86,306.37,306.45,18135.0,285.3279,285.4302,284.9744,285.0489,18135.0
2020-09-15 15:25:00,306.49,306.6,306.31,306.48,18497.0,285.0861,285.1884,284.9186,285.0768,18497.0
2020-09-15 15:30:00,306.49,306.56,306.13,306.27,18081.0,285.0861,285.1512,284.7512,284.8814,18081.0
2020-09-15 15:35:00,306.24,306.4,306.16,306.21,19076.0,284.8535,285.0023,284.7791,284.8256,19076.0
2020-09-15 15:40:00,306.16,306.95,306.05,306.95,16098.0,284.7791,285.5139,284.6768,285.5139,16098.0
2020-09-15 15:45:00,306.83,307.19,306.61,307.01,16908.0,285.4023,285.7372,285.1977,285.5697,16908.0
2020-09-15 15:50:00,307.06,307.57,306.93,307.28,27819.0,285.6163,286.0906,285.4953,285.8209,27819.0
2020-09-15 15:55:00,307.2,307.49,306.87,307.07,88368.0,285.7465,286.0162,285.4395,285.6256,88368.0
2020-09-16 09:30:00,309.07,309.07,307.16,307.37,44433.0,287.4859,287.4859,285.7093,285.9046,44433.0
2020-09-16 09:35:00,307.81,309.3,307.81,309.13,17785.0,286.3139,287.6998,286.3139,287.5417,17785.0
2020-09-16 09:40:00,309.04,309.7,308.7,309.48,9551.0,287.458,288.0719,287.1417,287.8672,9551.0
2020-09-16 09:45:00,309.59,311.41,309.56,311.41,14261.0,287.9696,289.6625,287.9417,289.6625,14261.0
2020-09-16 09:50:00,311.3,311.84,310.06,310.06,11699.0,289.5601,290.0624,288.4067,288.4067,11699.0
2020-09-16 09:55:00,310.07,310.43,309.55,309.95,12728.0,288.416,288.7509,287.9324,288.3044,12728.0
2020-09-16 10:00:00,310.15,311.21,309.82,311.21,5146.0,288.4905,289.4764,288.1835,289.4764,5146.0
2020-09-16 10:05:00,311.4,311.7,310.95,311.12,10964.0,289.6532,289.9322,289.2346,289.3927,10964.0
2020-09-16 10:10:00,311.01,311.08,310.59,310.9,23147.0,289.2904,289.3555,288.8997,289.1881,23147.0
2020-09-16 10:15:00,310.91,312.25,310.64,312.13,10603.0,289.1974,290.4438,288.9462,290.3322,10603.0
2020-09-16 10:20:00,311.93,311.93,310.65,310.75,10399.0,290.1462,290.1462,288.9555,289.0486,10399.0
2020-09-16 10:25:00,310.74,311.04,310.33,310.49,9638.0,289.0393,289.3183,288.6579,288.8067,9638.0
2020-09-16 10:30:00,310.72,310.88,310.16,310.21,5983.0,289.0207,289.1695,288.4998,288.5463,5983.0
2020-09-16 10:35:00,310.41,311.24,310.23,311.21,20087.0,288.7323,289.5043,288.5649,289.4764,20087.0
2020-09-16 10:40:00,311.26,311.56,310.38,310.44,16591.0,289.5229,289.802,288.7044,288.7602,16591.0
2020-09-16 10:45:00,310.71,310.73,310.28,310.33,3866.0,289.0114,289.03,288.6114,288.6579,3866.0
2020-09-16 10:50:00,310.46,311.48,310.46,311.22,227370.0,288.7788,289.7276,288.7788,289.4857,227370.0
2020-09-16 10:55:00,311.13,311.67,310.91,311.0,13791.0,289.402,289.9043,289.1974,289.2811,13791.0
2020-09-16 11:00:00,310.98,311.11,310.27,310.34,218414.0,289.2625,289.3834,288.6021,288.6672,218414.0
2020-09-16 11:05:00,310.37,311.39,310.21,311.31,23145.0,288.6951,289.6439,288.5463,289.5694,23145.0
2020-09-16 11:10:00,311.18,311.64,311.04,311.57,13253.0,289.4485,289.8764,289.3183,289.8113,13253.0
2020-09-16 11:15:00,311.5,311.64,310.93,310.98,17320.0,289.7462,289.8764,289.216,289.2625,17320.0
2020-09-16 11:20:00,310.91,311.24,310.86,310.91,206820.0,289.1974,289.5043,289.1509,289.1974,206820.0
2020-09-16 11:25:00,310.85,311.08,310.54,311.01,6013.0,289.1416,289.3555,288.8532,289.2904,6013.0
2020-09-16 11:30:00,311.08,311.33,310.97,311.2,5089.0,289.3555,289.5881,289.2532,289.4671,5089.0
2020-09-16 11:35:00,311.18,311.32,311.01,311.11,8563.0,289.4485,289.5788,289.2904,289.3834,8563.0
2020-09-16 11:40:00,311.19,311.56,311.16,311.38,5924.0,289.4578,289.802,289.4299,289.6346,5924.0
2020-09-16 11:45:00,311.46,311.46,310.92,310.93,11471.0,289.709,289.709,289.2067,289.216,11471.0
2020-09-16 11:50:00,310.92,311.13,310.91,311.05,9807.0,289.2067,289.402,289.1974,289.3276,9807.0
2020-09-16 11:55:00,311.13,311.18,310.8,310.84,15604.0,289.402,289.4485,289.0951,289.1323,15604.0
2020-09-16 12:00:00,310.8,311.1,310.75,310.86,15248.0,289.0951,289.3741,289.0486,289.1509,15248.0
2020-09-16 12:05:00,310.84,310.92,310.69,310.8,4826.0,289.1323,289.2067,288.9927,289.0951,4826.0
2020-09-16 12:10:00,310.85,311.14,310.84,311.03,11823.0,289.1416,289.4113,289.1323,289.309,11823.0
2020-09-16 12:15:00,311.02,311.11,310.74,310.95,168850.0,289.2997,289.3834,289.0393,289.2346,168850.0
2020-09-16 12:20:00,311.0,311.0,310.09,310.3,21334.0,289.2811,289.2811,288.4346,288.63,21334.0
2020-09-16 12:25:00,310.31,310.68,310.23,310.68,5680.0,288.6393,288.9834,288.5649,288.9834,5680.0
2020-09-16 12:30:00,310.65,310.81,310.54,310.64,8341.0,288.9555,289.1044,288.8532,288.9462,8341.0
2020-09-16 12:35:00,310.6,310.77,310.01,310.06,15207.0,288.909,289.0672,288.3602,288.4067,15207.0
2020-09-16 12:40:00,310.0,310.08,309.81,309.84,11914.0,288.3509,288.4253,288.1742,288.2021,11914.0
2020-09-16 12:45:00,309.95,309.95,309.62,309.71,6084.0,288.3044,288.3044,287.9975,288.0812,6084.0
2020-09-16 12:50:00,309.64,309.64,309.15,309.19,12454.0,288.0161,288.0161,287.5603,287.5975,12454.0
2020-09-16 12:55:00,309.3,309.44,309.11,309.11,5483.0,287.6998,287.83,287.5231,287.5231,5483.0
2020-09-16 13:00:00,309.08,309.13,308.82,309.01,12155.0,287.4952,287.5417,287.2533,287.4301,12155.0
2020-09-16 13:05:00,309.14,309.14,308.78,308.98,5782.0,287.551,287.551,287.2161,287.4022,5782.0
2020-09-16 13:10:00,308.93,309.12,308.62,309.02,10911.0,287.3557,287.5324,287.0673,287.4394,10911.0
2020-09-16 13:15:00,308.97,309.07,308.59,308.88,9915.0,287.3929,287.4859,287.0394,287.3092,9915.0
2020-09-16 13:20:00,308.94,309.12,308.63,308.63,9289.0,287.365,287.5324,287.0766,287.0766,9289.0
2020-09-16 13:25:00,308.63,309.06,308.63,308.97,6322.0,287.0766,287.4766,287.0766,287.3929,6322.0
2020-09-16 13:30:00,309.04,309.04,308.52,308.8,15533.0,287.458,287.458,286.9743,287.2347,15533.0
2020-09-16 13:35:00,308.73,308.75,308.48,308.73,11520.0,287.1696,287.1882,286.9371,287.1696,11520.0
2020-09-16 13:40:00,308.72,308.85,308.66,308.72,12510.0,287.1603,287.2812,287.1045,287.1603,12510.0
2020-09-16 13:45:00,308.84,309.02,308.76,308.99,15072.0,287.2719,287.4394,287.1975,287.4115,15072.0
2020-09-16 13:50:00,308.91,309.08,308.77,308.89,17328.0,287.3371,287.4952,287.2068,287.3185,17328.0
2020-09-16 13:55:00,308.83,308.98,308.46,308.47,11258.0,287.2626,287.4022,286.9185,286.9278,11258.0
2020-09-16 14:00:00,308.44,309.15,308.42,309.06,30225.0,286.8999,287.5603,286.8813,287.4766,30225.0
2020-09-16 14:05:00,308.97,308.97,307.99,308.57,17005.0,287.3929,287.3929,286.4813,287.0208,17005.0
2020-09-16 14:10:00,308.6,309.0,308.54,308.99,9279.0,287.0487,287.4208,286.9929,287.4115,9279.0
2020-09-16 14:15:00,308.96,309.23,308.81,308.81,23694.0,287.3836,287.6347,287.244,287.244,23694.0
2020-09-16 14:20:00,308.89,309.12,308.55,308.64,18401.0,287.3185,287.5324,287.0022,287.0859,18401.0
2020-09-16 14:25:00,308.65,309.11,308.56,308.96,11684.0,287.0952,287.5231,287.0115,287.3836,11684.0
2020-09-16 14:30:00,309.02,309.26,308.59,308.84,23157.0,287.4394,287.6626,287.0394,287.2719,23157.0
2020-09-16 14:35:00,308.66,309.03,308.61,308.99,16805.0,287.1045,287.4487,287.058,287.4115,16805.0
2020-09-16 14:40:00,308.92,309.07,308.58,308.62,20492.0,287.3464,287.4859,287.0301,287.0673,20492.0
2020-09-16 14:45:00,308.74,308.77,308.32,308.57,16525.0,287.1789,287.2068,286.7883,287.0208,16525.0
2020-09-16 14:50:00,308.58,308.58,308.14,308.14,15775.0,287.0301,287.0301,286.6208,286.6208,15775.0
2020-09-16 14:55:00,308.04,308.19,307.8,308.02,8238.0,286.5278,286.6673,286.3046,286.5092,8238.0
2020-09-16 15:00:00,308.03,308.59,307.94,308.47,16704.0,286.5185,287.0394,286.4348,286.9278,16704.0
2020-09-16 15:05:00,308.46,308.46,307.85,307.86,16985.0,286.9185,286.9185,286.3511,286.3604,16985.0
2020-09-16 15:10:00,307.94,307.98,306.87,307.24,23158.0,286.4348,286.472,285.4395,285.7837,23158.0
2020-09-16 15:15:00,307.24,307.24,306.52,307.04,14171.0,285.7837,285.7837,285.114,285.5976,14171.0
2020-09-16 15:20:00,307.18,307.18,306.72,306.81,10565.0,285.7279,285.7279,285.3,285.3837,10565.0
2020-09-16 15:25:00,306.99,307.16,306.88,306.98,30043.0,285.5511,285.7093,285.4488,285.5418,30043.0
2020-09-16 15:30:00,306.88,307.05,306.2,306.9,24017.0,285.4488,285.6069,284.8163,285.4674,24017.0
2020-09-16 15:35:00,306.85,307.16,306.76,307.0,19764.0,285.4209,285.7093,285.3372,285.5604,19764.0
2020-09-16 15:40:00,306.73,307.28,306.55,307.19,20688.0,285.3093,285.8209,285.1419,285.7372,20688.0
2020-09-16 15:45:00,307.22,307.92,307.1,307.48,30008.0,285.7651,286.4162,285.6535,286.0069,30008.0
2020-09-16 15:50:00,307.48,307.83,306.68,306.76,49507.0,286.0069,286.3325,285.2628,285.3372,49507.0
2020-09-16 15:55:00,306.77,307.05,306.41,306.57,94856.0,285.3465,285.6069,285.0116,285.1605,94856.0
2020-09-17 09:30:00,304.5,304.55,302.38,303.26,49478.0,283.235,283.2815,281.2631,282.0816,49478.0
2020-09-17 09:35:00,303.1,303.51,302.84,303.16,16288.0,281.9328,282.3142,281.691,281.9886,16288.0
2020-09-17 09:40:00,303.13,303.62,302.11,302.23,20570.0,281.9607,282.4165,281.0119,281.1236,20570.0
2020-09-17 09:45:00,302.36,303.35,302.22,303.08,12529.0,281.2445,282.1653,281.1143,281.9142,12529.0
2020-09-17 09:50:00,302.84,304.15,302.84,303.53,13803.0,281.691,282.9095,281.691,282.3328,13803.0
2020-09-17 09:55:00,303.5,304.0,303.25,303.8,17733.0,282.3049,282.7699,282.0723,282.5839,17733.0
2020-09-17 10:00:00,303.78,304.51,303.49,303.49,9492.0,282.5653,283.2443,282.2956,282.2956,9492.0
2020-09-17 10:05:00,303.4,304.73,303.4,303.88,17591.0,282.2118,283.449,282.2118,282.6583,17591.0
2020-09-17 10:10:00,303.85,304.83,303.79,304.62,8065.0,282.6304,283.542,282.5746,283.3467,8065.0
2020-09-17 10:15:00,304.43,305.0,304.34,304.62,15435.0,283.1699,283.7001,283.0862,283.3467,15435.0
2020-09-17 10:20:00,304.69,304.75,303.87,304.11,14383.0,283.4118,283.4676,282.649,282.8723,14383.0
2020-09-17 10:25:00,304.17,305.06,304.04,304.87,12637.0,282.9281,283.7559,282.8072,283.5792,12637.0
2020-09-17 10:30:00,305.06,305.78,304.8,305.71,10540.0,283.7559,284.4256,283.5141,284.3605,10540.0
2020-09-17 10:35:00,305.81,305.92,305.15,305.58,10751.0,284.4535,284.5559,283.8396,284.2396,10751.0
2020-09-17 10:40:00,305.59,306.34,305.49,306.34,9069.0,284.2489,284.9465,284.1559,284.9465,9069.0
2020-09-17 10:45:00,306.34,306.87,306.34,306.45,17922.0,284.9465,285.4395,284.9465,285.0489,17922.0
2020-09-17 10:50:00,306.42,307.24,306.42,306.97,13381.0,285.0209,285.7837,285.0209,285.5325,13381.0
2020-09-17 10:55:00,306.95,307.02,306.42,306.45,15598.0,285.5139,285.579,285.0209,285.0489,15598.0
2020-09-17 11:00:00,306.48,307.33,306.48,307.07,18648.0,285.0768,285.8674,285.0768,285.6256,18648.0
2020-09-17 11:05:00,307.04,307.11,306.51,306.68,14696.0,285.5976,285.6628,285.1047,285.2628,14696.0
2020-09-17 11:10:00,306.75,307.15,306.55,307.0,14058.0,285.3279,285.7,285.1419,285.5604,14058.0
2020-09-17 11:15:00,307.13,307.36,306.78,307.19,9984.0,285.6814,285.8953,285.3558,285.7372,9984.0
2020-09-17 11:20:00,307.23,307.35,306.89,307.35,12604.0,285.7744,285.886,285.4581,285.886,12604.0
2020-09-17 11:25:00,307.34,307.38,306.48,306.51,11708.0,285.8767,285.9139,285.0768,285.1047,11708.0
2020-09-17 11:30:00,306.59,306.85,306.24,306.4,7214.0,285.1791,285.4209,284.8535,285.0023,7214.0
2020-09-17 11:35:00,306.45,306.5,306.04,306.34,11327.0,285.0489,285.0954,284.6675,284.9465,11327.0
2020-09-17 11:40:00,306.29,306.46,306.0,306.28,12725.0,284.9,285.0582,284.6303,284.8907,12725.0
2020-09-17 11:45:00,306.22,306.55,305.98,306.23,12667.0,284.8349,285.1419,284.6117,284.8442,12667.0
2020-09-17 11:50:00,306.26,306.33,305.81,306.19,12676.0,284.8721,284.9372,284.4535,284.807,12676.0
2020-09-17 11:55:00,306.38,306.38,305.53,305.73,10631.0,284.9837,284.9837,284.1931,284.3791,10631.0
2020-09-17 12:00:00,305.73,305.78,305.22,305.23,11171.0,284.3791,284.4256,283.9047,283.9141,11171.0
2020-09-17 12:05:00,305.28,305.31,304.6,304.68,8985.0,283.9606,283.9885,283.328,283.4025,8985.0
2020-09-17 12:10:00,304.72,304.73,303.71,304.06,8527.0,283.4397,283.449,282.5002,282.8258,8527.0
2020-09-17 12:15:00,303.99,303.99,302.75,302.96,16028.0,282.7606,282.7606,281.6072,281.8026,16028.0
2020-09-17 12:20:00,302.97,303.1,302.23,302.46,17510.0,281.8119,281.9328,281.1236,281.3375,17510.0
2020-09-17 12:25:00,302.5,303.21,302.44,303.17,15832.0,281.3747,282.0351,281.3189,281.9979,15832.0
2020-09-17 12:30:00,303.2,303.33,302.83,303.33,11316.0,282.0258,282.1467,281.6817,282.1467,11316.0
2020-09-17 12:35:00,303.36,303.45,303.06,303.4,14389.0,282.1746,282.2584,281.8956,282.2118,14389.0
2020-09-17 12:40:00,303.22,303.39,302.71,302.97,17180.0,282.0444,282.2025,281.57,281.8119,17180.0
2020-09-17 12:45:00,302.89,303.58,302.8,303.46,10919.0,281.7375,282.3793,281.6538,282.2677,10919.0
2020-09-17 12:50:00,303.38,303.7,303.09,303.35,7951.0,282.1932,282.4909,281.9235,282.1653,7951.0
2020-09-17 12:55:00,303.43,303.72,303.25,303.6,7770.0,282.2398,282.5095,282.0723,282.3979,7770.0
2020-09-17 13:00:00,303.47,303.7,303.2,303.48,3651.0,282.277,282.4909,282.0258,282.2863,3651.0
2020-09-17 13:05:00,303.46,303.64,303.29,303.32,6270.0,282.2677,282.4351,282.1095,282.1374,6270.0
2020-09-17 13:10:00,303.32,303.32,302.89,302.94,11053.0,282.1374,282.1374,281.7375,281.784,11053.0
2020-09-17 13:15:00,302.97,303.05,302.58,302.77,7270.0,281.8119,281.8863,281.4491,281.6258,7270.0
2020-09-17 13:20:00,302.69,303.14,302.68,302.96,7679.0,281.5514,281.97,281.5421,281.8026,7679.0
2020-09-17 13:25:00,302.97,303.18,302.79,302.84,9527.0,281.8119,282.0072,281.6444,281.691,9527.0
2020-09-17 13:30:00,302.87,303.08,302.71,303.08,9156.0,281.7189,281.9142,281.57,281.9142,9156.0
2020-09-17 13:35:00,303.07,303.17,302.85,302.99,4468.0,281.9049,281.9979,281.7003,281.8305,4468.0
2020-09-17 13:40:00,302.97,303.18,302.69,303.0,9275.0,281.8119,282.0072,281.5514,281.8398,9275.0
2020-09-17 13:45:00,302.99,303.18,302.87,303.18,5819.0,281.8305,282.0072,281.7189,282.0072,5819.0
2020-09-17 13:50:00,303.25,303.26,302.97,303.19,8168.0,282.0723,282.0816,281.8119,282.0165,8168.0
2020-09-17 13:55:00,303.28,303.28,302.75,302.84,7152.0,282.1002,282.1002,281.6072,281.691,7152.0
2020-09-17 14:00:00,302.89,303.22,302.79,303.22,7743.0,281.7375,282.0444,281.6444,282.0444,7743.0
2020-09-17 14:05:00,303.13,303.46,303.12,303.17,6271.0,281.9607,282.2677,281.9514,281.9979,6271.0
2020-09-17 14:10:00,303.21,303.55,303.19,303.25,10150.0,282.0351,282.3514,282.0165,282.0723,10150.0
2020-09-17 14:15:00,303.41,304.22,303.35,303.91,16623.0,282.2212,282.9746,282.1653,282.6862,16623.0
2020-09-17 14:20:00,303.98,304.07,303.56,303.59,8001.0,282.7513,282.8351,282.3607,282.3886,8001.0
2020-09-17 14:25:00,303.55,303.75,303.07,303.14,14322.0,282.3514,282.5374,281.9049,281.97,14322.0
2020-09-17 14:30:00,303.07,303.14,302.92,303.04,6754.0,281.9049,281.97,281.7654,281.877,6754.0
2020-09-17 14:35:00,303.0,303.15,302.73,302.83,12463.0,281.8398,281.9793,281.5886,281.6817,12463.0
2020-09-17 14:40:00,302.85,303.57,302.85,303.5,18893.0,281.7003,282.37,281.7003,282.3049,18893.0
2020-09-17 14:45:00,303.47,303.76,303.34,303.6,5215.0,282.277,282.5467,282.156,282.3979,5215.0
2020-09-17 14:50:00,303.65,304.25,303.39,304.11,10915.0,282.4444,283.0025,282.2025,282.8723,10915.0
2020-09-17 14:55:00,304.07,304.43,303.99,304.03,16222.0,282.8351,283.1699,282.7606,282.7979,16222.0
2020-09-17 15:00:00,304.1,304.19,303.33,303.44,14287.0,282.863,282.9467,282.1467,282.2491,14287.0
2020-09-17 15:05:00,303.34,304.03,303.32,304.0,16074.0,282.156,282.7979,282.1374,282.7699,16074.0
2020-09-17 15:10:00,304.04,304.47,303.98,304.32,28888.0,282.8072,283.2071,282.7513,283.0676,28888.0
2020-09-17 15:15:00,304.3,304.38,304.0,304.06,22943.0,283.049,283.1234,282.7699,282.8258,22943.0
2020-09-17 15:20:00,304.07,304.55,304.07,304.34,20894.0,282.8351,283.2815,282.8351,283.0862,20894.0
2020-09-17 15:25:00,304.3,304.4,304.04,304.31,33578.0,283.049,283.142,282.8072,283.0583,33578.0
2020-09-17 15:30:00,304.25,305.2,304.02,305.11,32662.0,283.0025,283.8861,282.7886,283.8024,32662.0
2020-09-17 15:35:00,305.04,305.44,304.66,305.08,36154.0,283.7373,284.1094,283.3839,283.7745,36154.0
2020-09-17 15:40:00,305.23,305.52,304.64,304.74,41012.0,283.9141,284.1838,283.3653,283.4583,41012.0
2020-09-17 15:45:00,304.78,305.2,304.38,304.93,37666.0,283.4955,283.8861,283.1234,283.635,37666.0
2020-09-17 15:50:00,304.98,305.34,304.77,305.34,60251.0,283.6815,284.0164,283.4862,284.0164,60251.0
2020-09-17 15:55:00,305.29,305.29,304.79,304.98,52148.0,283.9699,283.9699,283.5048,283.6815,52148.0
2020-09-18 09:30:00,305.01,306.0,304.67,305.7,898928.0,283.7094,284.6303,283.3932,284.3512,898928.0
2020-09-18 09:35:00,305.78,306.18,305.17,305.17,8040.0,284.4256,284.7977,283.8582,283.8582,8040.0
2020-09-18 09:40:00,305.67,305.68,304.5,304.93,8627.0,284.3233,284.3326,283.235,283.635,8627.0
2020-09-18 09:45:00,304.85,305.1,304.07,304.67,16243.0,283.5606,283.7931,282.8351,283.3932,16243.0
2020-09-18 09:50:00,304.67,304.72,303.77,304.34,11778.0,283.3932,283.4397,282.556,283.0862,11778.0
2020-09-18 09:55:00,304.16,304.86,303.99,304.73,12445.0,282.9188,283.5699,282.7606,283.449,12445.0
2020-09-18 10:00:00,304.63,305.4,304.47,305.4,10186.0,283.356,284.0722,283.2071,284.0722,10186.0
2020-09-18 10:05:00,305.37,305.71,305.16,305.43,10686.0,284.0443,284.3605,283.8489,284.1001,10686.0
2020-09-18 10:10:00,305.39,306.16,305.15,306.0,7949.0,284.0629,284.7791,283.8396,284.6303,7949.0
2020-09-18 10:15:00,306.25,306.89,306.25,306.89,10574.0,284.8628,285.4581,284.8628,285.4581,10574.0
2020-09-18 10:20:00,306.91,307.51,306.69,307.36,10760.0,285.4767,286.0348,285.2721,285.8953,10760.0
2020-09-18 10:25:00,307.24,307.44,306.72,307.34,14393.0,285.7837,285.9697,285.3,285.8767,14393.0
2020-09-18 10:30:00,307.36,308.0,307.05,307.6,9745.0,285.8953,286.4906,285.6069,286.1185,9745.0
2020-09-18 10:35:00,307.79,307.8,306.8,307.12,11340.0,286.2953,286.3046,285.3744,285.6721,11340.0
2020-09-18 10:40:00,307.26,307.38,306.93,307.28,7328.0,285.8023,285.9139,285.4953,285.8209,7328.0
2020-09-18 10:45:00,307.19,307.27,306.26,307.06,16679.0,285.7372,285.8116,284.8721,285.6163,16679.0
2020-09-18 10:50:00,307.06,307.14,306.43,306.46,6681.0,285.6163,285.6907,285.0302,285.0582,6681.0
2020-09-18 10:55:00,306.43,307.33,306.31,306.99,12620.0,285.0302,285.8674,284.9186,285.5511,12620.0
2020-09-18 11:00:00,307.06,307.48,306.73,307.38,11528.0,285.6163,286.0069,285.3093,285.9139,11528.0
2020-09-18 11:05:00,307.32,307.87,307.31,307.75,20356.0,285.8581,286.3697,285.8488,286.2581,20356.0
2020-09-18 11:10:00,307.69,308.16,307.61,307.75,10656.0,286.2023,286.6394,286.1278,286.2581,10656.0
2020-09-18 11:15:00,307.84,308.12,307.45,307.68,9373.0,286.3418,286.6022,285.979,286.193,9373.0
2020-09-18 11:20:00,307.71,308.34,307.71,308.13,7485.0,286.2209,286.8069,286.2209,286.6115,7485.0
2020-09-18 11:25:00,308.12,308.46,308.09,308.46,9231.0,286.6022,286.9185,286.5743,286.9185,9231.0
2020-09-18 11:30:00,308.49,309.13,308.23,308.35,16765.0,286.9464,287.5417,286.7045,286.8162,16765.0
2020-09-18 11:35:00,308.38,309.1,308.36,309.04,12012.0,286.8441,287.5138,286.8255,287.458,12012.0
2020-09-18 11:40:00,309.05,309.67,308.74,308.9,14905.0,287.4673,288.044,287.1789,287.3278,14905.0
2020-09-18 11:45:00,308.91,310.39,308.87,310.29,13323.0,287.3371,288.7137,287.2998,288.6207,13323.0
2020-09-18 11:50:00,310.15,310.38,309.57,309.82,11161.0,288.4905,288.7044,287.951,288.1835,11161.0
2020-09-18 11:55:00,309.94,309.98,309.44,309.66,10594.0,288.2951,288.3323,287.83,288.0347,10594.0
2020-09-18 12:00:00,309.53,309.69,309.2,309.28,20441.0,287.9138,288.0626,287.6068,287.6812,20441.0
2020-09-18 12:05:00,309.28,309.72,309.22,309.31,8399.0,287.6812,288.0905,287.6254,287.7091,8399.0
2020-09-18 12:10:00,309.31,309.52,308.89,309.01,11459.0,287.7091,287.9045,287.3185,287.4301,11459.0
2020-09-18 12:15:00,309.04,309.13,308.74,308.77,10681.0,287.458,287.5417,287.1789,287.2068,10681.0
2020-09-18 12:20:00,308.85,308.87,308.3,308.85,9539.0,287.2812,287.2998,286.7697,287.2812,9539.0
2020-09-18 12:25:00,308.78,309.36,308.64,309.24,9832.0,287.2161,287.7556,287.0859,287.644,9832.0
2020-09-18 12:30:00,309.28,309.28,308.91,309.06,8662.0,287.6812,287.6812,287.3371,287.4766,8662.0
2020-09-18 12:35:00,309.07,309.67,309.0,309.57,14922.0,287.4859,288.044,287.4208,287.951,14922.0
2020-09-18 12:40:00,309.39,309.5,308.79,308.84,20849.0,287.7835,287.8859,287.2254,287.2719,20849.0
2020-09-18 12:45:00,308.91,309.51,308.86,309.34,30954.0,287.3371,287.8952,287.2905,287.737,30954.0
2020-09-18 12:50:00,309.3,309.55,308.99,309.37,19608.0,287.6998,287.9324,287.4115,287.7649,19608.0
2020-09-18 12:55:00,309.3,309.65,309.15,309.52,11902.0,287.6998,288.0254,287.5603,287.9045,11902.0
2020-09-18 13:00:00,309.52,309.57,308.92,309.41,8687.0,287.9045,287.951,287.3464,287.8021,8687.0
2020-09-18 13:05:00,309.31,309.35,308.77,308.89,17071.0,287.7091,287.7463,287.2068,287.3185,17071.0
2020-09-18 13:10:00,308.94,309.23,308.81,309.13,8623.0,287.365,287.6347,287.244,287.5417,8623.0
2020-09-18 13:15:00,309.08,309.08,308.34,308.68,25541.0,287.4952,287.4952,286.8069,287.1231,25541.0
2020-09-18 13:20:00,308.8,308.8,308.13,308.46,19020.0,287.2347,287.2347,286.6115,286.9185,19020.0
2020-09-18 13:25:00,308.43,308.43,307.5,307.5,23585.0,286.8906,286.8906,286.0255,286.0255,23585.0
2020-09-18 13:30:00,307.32,307.32,305.95,306.82,13117.0,285.8581,285.8581,284.5838,285.393,13117.0
2020-09-18 13:35:00,306.82,306.82,305.96,306.31,11823.0,285.393,285.393,284.5931,284.9186,11823.0
2020-09-18 13:40:00,306.27,306.39,305.57,305.84,11303.0,284.8814,284.993,284.2303,284.4815,11303.0
2020-09-18 13:45:00,305.72,305.97,305.49,305.54,6124.0,284.3698,284.6024,284.1559,284.2024,6124.0
2020-09-18 13:50:00,305.58,305.86,305.39,305.85,12715.0,284.2396,284.5001,284.0629,284.4908,12715.0
2020-09-18 13:55:00,305.92,306.1,305.79,306.07,6629.0,284.5559,284.7233,284.4349,284.6954,6629.0
2020-09-18 14:00:00,306.01,306.01,305.38,305.55,6819.0,284.6396,284.6396,284.0536,284.2117,6819.0
2020-09-18 14:05:00,305.55,305.76,305.37,305.68,6115.0,284.2117,284.407,284.0443,284.3326,6115.0
2020-09-18 14:10:00,305.57,305.99,305.53,305.99,4337.0,284.2303,284.621,284.1931,284.621,4337.0
2020-09-18 14:15:00,305.87,305.87,305.05,305.08,6802.0,284.5094,284.5094,283.7466,283.7745,6802.0
2020-09-18 14:20:00,305.08,305.73,305.03,305.57,11838.0,283.7745,284.3791,283.728,284.2303,11838.0
2020-09-18 14:25:00,305.57,306.19,305.57,305.96,6640.0,284.2303,284.807,284.2303,284.5931,6640.0
2020-09-18 14:30:00,305.98,306.17,305.79,306.08,8112.0,284.6117,284.7884,284.4349,284.7047,8112.0
2020-09-18 14:35:00,306.03,306.08,305.69,305.74,8497.0,284.6582,284.7047,284.3419,284.3884,8497.0
2020-09-18 14:40:00,305.77,306.0,305.56,305.9,9771.0,284.4163,284.6303,284.221,284.5373,9771.0
2020-09-18 14:45:00,305.98,306.52,305.93,306.5,11239.0,284.6117,285.114,284.5652,285.0954,11239.0
2020-09-18 14:50:00,306.43,306.7,306.21,306.38,8628.0,285.0302,285.2814,284.8256,284.9837,8628.0
2020-09-18 14:55:00,306.33,306.91,306.27,306.88,10196.0,284.9372,285.4767,284.8814,285.4488,10196.0
2020-09-18 15:00:00,306.97,307.29,306.85,307.29,9509.0,285.5325,285.8302,285.4209,285.8302,9509.0
2020-09-18 15:05:00,307.21,307.37,306.94,307.05,9021.0,285.7558,285.9046,285.5046,285.6069,9021.0
2020-09-18 15:10:00,307.07,307.56,307.01,307.31,14062.0,285.6256,286.0813,285.5697,285.8488,14062.0
2020-09-18 15:15:00,307.57,307.78,307.28,307.66,8595.0,286.0906,286.286,285.8209,286.1743,8595.0
2020-09-18 15:20:00,307.64,307.87,307.43,307.86,7878.0,286.1557,286.3697,285.9604,286.3604,7878.0
2020-09-18 15:25:00,307.83,308.65,307.82,308.63,14572.0,286.3325,287.0952,286.3232,287.0766,14572.0
2020-09-18 15:30:00,308.46,309.02,308.28,308.61,15885.0,286.9185,287.4394,286.7511,287.058,15885.0
2020-09-18 15:35:00,308.54,309.12,308.42,308.96,19794.0,286.9929,287.5324,286.8813,287.3836,19794.0
2020-09-18 15:40:00,309.03,309.85,308.96,309.49,24739.0,287.4487,288.2114,287.3836,287.8766,24739.0
2020-09-18 15:45:00,309.49,309.65,309.07,309.08,30269.0,287.8766,288.0254,287.4859,287.4952,30269.0
2020-09-18 15:50:00,308.85,309.08,308.72,309.03,51404.0,287.2812,287.4952,287.1603,287.4487,51404.0
2020-09-18 15:55:00,309.0,309.13,307.86,307.88,136451.0,287.4208,287.5417,286.3604,286.379,136451.0
2020-09-21 09:30:00,300.47,300.53,297.2,297.42,112100.0,279.4865,279.5423,276.4448,276.6495,112100.0
2020-09-21 09:35:00,297.54,297.89,294.76,295.41,61973.0,276.7611,277.0866,274.1752,274.7798,61973.0
2020-09-21 09:40:00,295.26,295.53,294.0,294.8,52705.0,274.6403,274.8915,273.4683,274.2124,52705.0
2020-09-21 09:45:00,294.73,295.0,293.43,294.54,53308.0,274.1473,274.3985,272.9381,273.9706,53308.0
2020-09-21 09:50:00,294.71,294.96,293.87,294.8,32710.0,274.1287,274.3613,273.3474,274.2124,32710.0
2020-09-21 09:55:00,294.79,295.18,293.52,294.86,28338.0,274.2031,274.5659,273.0218,274.2682,28338.0
2020-09-21 10:00:00,294.97,295.42,292.87,292.99,55462.0,274.3706,274.7891,272.4172,272.5288,55462.0
2020-09-21 10:05:00,292.92,293.35,291.66,292.57,47495.0,272.4637,272.8637,271.2917,272.1382,47495.0
2020-09-21 10:10:00,292.64,293.21,292.51,292.84,26330.0,272.2033,272.7335,272.0824,272.3893,26330.0
2020-09-21 10:15:00,292.74,293.69,292.58,293.67,25680.0,272.2963,273.18,272.1475,273.1614,25680.0
2020-09-21 10:20:00,293.46,293.51,292.22,293.19,54231.0,272.966,273.0125,271.8126,272.7149,54231.0
2020-09-21 10:25:00,293.07,293.43,292.48,293.38,32951.0,272.6033,272.9381,272.0545,272.8916,32951.0
2020-09-21 10:30:00,293.31,293.46,292.38,292.63,27369.0,272.8265,272.966,271.9614,272.194,27369.0
2020-09-21 10:35:00,292.6,293.42,292.5,292.87,21150.0,272.1661,272.9288,272.0731,272.4172,21150.0
2020-09-21 10:40:00,292.79,294.06,292.6,293.6,34703.0,272.3428,273.5241,272.1661,273.0962,34703.0
2020-09-21 10:45:00,293.57,294.31,293.43,294.2,25335.0,273.0683,273.7567,272.9381,273.6543,25335.0
2020-09-21 10:50:00,294.13,294.36,293.62,294.32,31093.0,273.5892,273.8032,273.1148,273.766,31093.0
2020-09-21 10:55:00,294.22,294.6,293.5,293.82,26953.0,273.6729,274.0264,273.0032,273.3009,26953.0
2020-09-21 11:00:00,293.83,294.41,293.66,294.07,16556.0,273.3102,273.8497,273.152,273.5334,16556.0
2020-09-21 11:05:00,294.07,294.67,293.97,294.41,12880.0,273.5334,274.0915,273.4404,273.8497,12880.0
2020-09-21 11:10:00,294.34,294.48,293.66,293.74,21992.0,273.7846,273.9148,273.152,273.2265,21992.0
2020-09-21 11:15:00,293.82,293.89,293.1,293.59,67215.0,273.3009,273.366,272.6312,273.0869,67215.0
2020-09-21 11:20:00,293.74,294.04,293.31,293.38,29563.0,273.2265,273.5055,272.8265,272.8916,29563.0
2020-09-21 11:25:00,293.38,293.87,293.16,293.63,35321.0,272.8916,273.3474,272.687,273.1241,35321.0
2020-09-21 11:30:00,293.63,294.07,292.77,292.93,27980.0,273.1241,273.5334,272.3242,272.473,27980.0
2020-09-21 11:35:00,292.94,293.59,292.84,293.27,19436.0,272.4823,273.0869,272.3893,272.7893,19436.0
2020-09-21 11:40:00,293.34,294.19,293.06,293.52,13390.0,272.8544,273.645,272.594,273.0218,13390.0
2020-09-21 11:45:00,293.57,294.62,293.56,293.89,14605.0,273.0683,274.045,273.059,273.366,14605.0
2020-09-21 11:50:00,293.83,293.92,293.03,293.35,30401.0,273.3102,273.3939,272.566,272.8637,30401.0
2020-09-21 11:55:00,293.31,293.54,292.93,293.19,17962.0,272.8265,273.0404,272.473,272.7149,17962.0
2020-09-21 12:00:00,293.17,293.81,292.87,293.81,24597.0,272.6963,273.2916,272.4172,273.2916,24597.0
2020-09-21 12:05:00,293.76,293.9,293.21,293.31,18957.0,273.2451,273.3753,272.7335,272.8265,18957.0
2020-09-21 12:10:00,293.26,293.37,292.92,293.06,13511.0,272.78,272.8823,272.4637,272.594,13511.0
2020-09-21 12:15:00,293.04,293.39,292.92,293.16,14630.0,272.5753,272.9009,272.4637,272.687,14630.0
2020-09-21 12:20:00,293.31,293.58,292.9,292.94,19376.0,272.8265,273.0776,272.4451,272.4823,19376.0
2020-09-21 12:25:00,292.83,293.5,292.83,293.25,29295.0,272.38,273.0032,272.38,272.7707,29295.0
2020-09-21 12:30:00,293.26,293.26,292.53,293.03,23207.0,272.78,272.78,272.101,272.566,23207.0
2020-09-21 12:35:00,292.92,294.0,292.92,293.91,17457.0,272.4637,273.4683,272.4637,273.3846,17457.0
2020-09-21 12:40:00,293.87,294.28,293.71,293.96,21085.0,273.3474,273.7288,273.1986,273.4311,21085.0
2020-09-21 12:45:00,294.02,294.14,293.75,294.14,35664.0,273.4869,273.5985,273.2358,273.5985,35664.0
2020-09-21 12:50:00,293.94,294.09,293.72,293.9,27285.0,273.4125,273.552,273.2079,273.3753,27285.0
2020-09-21 12:55:00,293.94,294.04,293.75,293.96,45853.0,273.4125,273.5055,273.2358,273.4311,45853.0
2020-09-21 13:00:00,293.97,294.07,293.48,293.75,23236.0,273.4404,273.5334,272.9846,273.2358,23236.0
2020-09-21 13:05:00,293.72,294.24,293.59,294.1,15046.0,273.2079,273.6915,273.0869,273.5613,15046.0
2020-09-21 13:10:00,294.1,294.35,293.89,294.35,9427.0,273.5613,273.7939,273.366,273.7939,9427.0
2020-09-21 13:15:00,294.47,294.9,294.24,294.72,11230.0,273.9055,274.3055,273.6915,274.138,11230.0
2020-09-21 13:20:00,294.7,295.64,294.7,295.64,9435.0,274.1194,274.9938,274.1194,274.9938,9435.0
2020-09-21 13:25:00,295.63,296.08,295.43,296.03,18344.0,274.9845,275.403,274.7984,275.3565,18344.0
2020-09-21 13:30:00,295.96,296.19,295.42,295.65,41913.0,275.2914,275.5054,274.7891,275.0031,41913.0
2020-09-21 13:35:00,295.74,296.14,295.65,295.85,21496.0,275.0868,275.4589,275.0031,275.1891,21496.0
2020-09-21 13:40:00,295.9,296.01,295.7,295.96,15966.0,275.2356,275.3379,275.0496,275.2914,15966.0
2020-09-21 13:45:00,295.85,296.48,295.83,296.16,18927.0,275.1891,275.7751,275.1705,275.4775,18927.0
2020-09-21 13:50:00,296.05,296.29,296.0,296.06,21527.0,275.3751,275.5984,275.3286,275.3844,21527.0
2020-09-21 13:55:00,296.0,296.44,295.83,296.23,15687.0,275.3286,275.7379,275.1705,275.5426,15687.0
2020-09-21 14:00:00,296.22,296.27,295.56,295.73,24411.0,275.5333,275.5798,274.9194,275.0775,24411.0
2020-09-21 14:05:00,295.8,296.15,295.59,296.15,18457.0,275.1426,275.4682,274.9473,275.4682,18457.0
2020-09-21 14:10:00,296.05,296.23,295.82,296.09,11243.0,275.3751,275.5426,275.1612,275.4123,11243.0
2020-09-21 14:15:00,296.15,296.64,296.14,296.51,28996.0,275.4682,275.9239,275.4589,275.803,28996.0
2020-09-21 14:20:00,296.46,296.67,296.3,296.63,26962.0,275.7565,275.9518,275.6077,275.9146,26962.0
2020-09-21 14:25:00,296.6,296.98,296.5,296.8,22446.0,275.8867,276.2402,275.7937,276.0728,22446.0
2020-09-21 14:30:00,296.69,296.96,296.34,296.56,32402.0,275.9704,276.2216,275.6449,275.8495,32402.0
2020-09-21 14:35:00,296.51,296.65,296.3,296.63,31297.0,275.803,275.9332,275.6077,275.9146,31297.0
2020-09-21 14:40:00,296.6,296.64,296.2,296.62,33781.0,275.8867,275.9239,275.5147,275.9053,33781.0
2020-09-21 14:45:00,296.54,296.69,296.44,296.54,20397.0,275.8309,275.9704,275.7379,275.8309,20397.0
2020-09-21 14:50:00,296.56,297.23,296.5,297.13,23492.0,275.8495,276.4727,275.7937,276.3797,23492.0
2020-09-21 14:55:00,297.1,297.96,297.09,297.96,32085.0,276.3518,277.1518,276.3425,277.1518,32085.0
2020-09-21 15:00:00,297.96,298.67,297.93,298.58,26736.0,277.1518,277.8122,277.1239,277.7285,26736.0
2020-09-21 15:05:00,298.57,298.82,298.09,298.23,112201.0,277.7192,277.9517,277.2727,277.4029,112201.0
2020-09-21 15:10:00,298.24,298.4,298.04,298.17,27809.0,277.4122,277.561,277.2262,277.3471,27809.0
2020-09-21 15:15:00,298.3,298.34,297.93,298.08,29337.0,277.468,277.5052,277.1239,277.2634,29337.0
2020-09-21 15:20:00,298.07,299.0,297.95,299.0,29155.0,277.2541,278.1191,277.1425,278.1191,29155.0
2020-09-21 15:25:00,299.03,299.06,297.89,298.1,28762.0,278.147,278.1749,277.0866,277.282,28762.0
2020-09-21 15:30:00,298.11,298.27,297.58,297.67,45462.0,277.2913,277.4401,276.7983,276.882,45462.0
2020-09-21 15:35:00,297.63,298.82,297.6,298.1,54665.0,276.8448,277.9517,276.8169,277.282,54665.0
2020-09-21 15:40:00,298.18,298.31,297.25,297.6,28604.0,277.3564,277.4773,276.4913,276.8169,28604.0
2020-09-21 15:45:00,297.64,297.93,297.01,297.72,40968.0,276.8541,277.1239,276.2681,276.9285,40968.0
2020-09-21 15:50:00,297.6,298.58,297.6,298.29,65513.0,276.8169,277.7285,276.8169,277.4587,65513.0
2020-09-21 15:55:00,298.33,299.29,298.31,299.02,140451.0,277.4959,278.3889,277.4773,278.1377,140451.0
2020-09-22 09:30:00,298.44,300.55,298.02,300.25,74461.0,277.5982,279.5609,277.2076,279.2818,74461.0
2020-09-22 09:35:00,300.42,300.62,298.81,298.88,23590.0,279.44,279.626,277.9424,278.0075,23590.0
2020-09-22 09:40:00,298.92,299.58,297.41,297.42,34558.0,278.0447,278.6586,276.6402,276.6495,34558.0
2020-09-22 09:45:00,297.32,298.36,297.0,297.06,15764.0,276.5565,277.5238,276.2588,276.3146,15764.0
2020-09-22 09:50:00,296.56,296.96,295.63,295.96,18391.0,275.8495,276.2216,274.9845,275.2914,18391.0
2020-09-22 09:55:00,295.96,296.26,295.32,296.24,17852.0,275.2914,275.5705,274.6961,275.5519,17852.0
2020-09-22 10:00:00,296.04,296.18,295.5,295.95,13892.0,275.3658,275.4961,274.8636,275.2821,13892.0
2020-09-22 10:05:00,296.07,296.47,295.68,295.78,18493.0,275.3937,275.7658,275.031,275.124,18493.0
2020-09-22 10:10:00,295.69,296.02,295.34,295.81,20459.0,275.0403,275.3472,274.7147,275.1519,20459.0
2020-09-22 10:15:00,295.54,296.73,295.54,296.24,18072.0,274.9008,276.0077,274.9008,275.5519,18072.0
2020-09-22 10:20:00,296.24,296.24,295.79,296.05,21832.0,275.5519,275.5519,275.1333,275.3751,21832.0
2020-09-22 10:25:00,296.13,296.42,295.77,296.42,19592.0,275.4496,275.7193,275.1147,275.7193,19592.0
2020-09-22 10:30:00,296.32,296.42,295.71,295.89,27712.0,275.6263,275.7193,275.0589,275.2263,27712.0
2020-09-22 10:35:00,295.94,296.27,295.68,295.76,37472.0,275.2728,275.5798,275.031,275.1054,37472.0
2020-09-22 10:40:00,295.83,296.17,295.59,295.71,20490.0,275.1705,275.4868,274.9473,275.0589,20490.0
2020-09-22 10:45:00,295.71,296.02,295.45,295.76,13991.0,275.0589,275.3472,274.817,275.1054,13991.0
2020-09-22 10:50:00,295.76,296.7,295.75,296.7,16662.0,275.1054,275.9797,275.0961,275.9797,16662.0
2020-09-22 10:55:00,296.67,296.79,295.72,295.77,17912.0,275.9518,276.0635,275.0682,275.1147,17912.0
2020-09-22 11:00:00,295.72,296.11,294.87,295.18,18374.0,275.0682,275.431,274.2775,274.5659,18374.0
2020-09-22 11:05:00,295.27,295.38,294.55,295.0,24193.0,274.6496,274.7519,273.9799,274.3985,24193.0
2020-09-22 11:10:00,294.96,295.02,294.15,294.46,37404.0,274.3613,274.4171,273.6078,273.8962,37404.0
2020-09-22 11:15:00,294.42,295.18,294.3,294.75,20447.0,273.859,274.5659,273.7474,274.1659,20447.0
2020-09-22 11:20:00,294.77,294.86,294.01,294.12,34268.0,274.1845,274.2682,273.4776,273.5799,34268.0
2020-09-22 11:25:00,294.05,294.63,293.83,294.53,22598.0,273.5148,274.0543,273.3102,273.9613,22598.0
2020-09-22 11:30:00,294.57,294.87,294.25,294.25,13055.0,273.9985,274.2775,273.7008,273.7008,13055.0
2020-09-22 11:35:00,294.25,294.81,294.09,294.7,11854.0,273.7008,274.2217,273.552,274.1194,11854.0
2020-09-22 11:40:00,294.76,295.17,294.5,294.63,21085.0,274.1752,274.5566,273.9334,274.0543,21085.0
2020-09-22 11:45:00,294.64,294.8,294.46,294.76,19673.0,274.0636,274.2124,273.8962,274.1752,19673.0
2020-09-22 11:50:00,294.75,294.75,293.53,294.09,32547.0,274.1659,274.1659,273.0311,273.552,32547.0
2020-09-22 11:55:00,294.11,294.78,293.93,294.5,9995.0,273.5706,274.1938,273.4032,273.9334,9995.0
2020-09-22 12:00:00,294.58,295.06,294.5,294.82,12920.0,274.0078,274.4543,273.9334,274.231,12920.0
2020-09-22 12:05:00,294.85,295.0,294.54,294.61,14912.0,274.2589,274.3985,273.9706,274.0357,14912.0
2020-09-22 12:10:00,294.63,294.82,294.4,294.57,13540.0,274.0543,274.231,273.8404,273.9985,13540.0
2020-09-22 12:15:00,294.56,294.78,294.35,294.43,20912.0,273.9892,274.1938,273.7939,273.8683,20912.0
2020-09-22 12:20:00,294.47,294.65,294.34,294.44,13831.0,273.9055,274.0729,273.7846,273.8776,13831.0
2020-09-22 12:25:00,294.43,294.55,294.13,294.51,10316.0,273.8683,273.9799,273.5892,273.9427,10316.0
2020-09-22 12:30:00,294.56,294.74,294.16,294.17,17870.0,273.9892,274.1566,273.6171,273.6264,17870.0
2020-09-22 12:35:00,294.17,294.5,294.04,294.46,15285.0,273.6264,273.9334,273.5055,273.8962,15285.0
2020-09-22 12:40:00,294.44,294.49,294.18,294.18,11369.0,273.8776,273.9241,273.6357,273.6357,11369.0
2020-09-22 12:45:00,294.23,294.23,293.92,293.94,18293.0,273.6822,273.6822,273.3939,273.4125,18293.0
2020-09-22 12:50:00,293.88,293.92,293.33,293.45,25698.0,273.3567,273.3939,272.8451,272.9567,25698.0
2020-09-22 12:55:00,293.43,293.47,292.92,293.24,31589.0,272.9381,272.9753,272.4637,272.7614,31589.0
2020-09-22 13:00:00,293.2,293.61,293.16,293.58,27610.0,272.7242,273.1055,272.687,273.0776,27610.0
2020-09-22 13:05:00,293.61,293.91,293.33,293.89,11645.0,273.1055,273.3846,272.8451,273.366,11645.0
2020-09-22 13:10:00,293.8,294.09,293.67,293.7,25453.0,273.2823,273.552,273.1614,273.1893,25453.0
2020-09-22 13:15:00,293.53,293.87,293.47,293.83,8875.0,273.0311,273.3474,272.9753,273.3102,8875.0
2020-09-22 13:20:00,293.77,294.2,293.66,293.94,14939.0,273.2544,273.6543,273.152,273.4125,14939.0
2020-09-22 13:25:00,293.98,294.49,293.93,294.47,17485.0,273.4497,273.9241,273.4032,273.9055,17485.0
2020-09-22 13:30:00,294.47,295.2,294.47,295.11,12537.0,273.9055,274.5845,273.9055,274.5008,12537.0
2020-09-22 13:35:00,294.92,295.13,294.78,295.04,16351.0,274.3241,274.5194,274.1938,274.4357,16351.0
2020-09-22 13:40:00,295.1,295.19,294.83,294.91,17229.0,274.4915,274.5752,274.2403,274.3148,17229.0
2020-09-22 13:45:00,294.89,295.14,294.83,295.09,28241.0,274.2962,274.5287,274.2403,274.4822,28241.0
2020-09-22 13:50:00,295.05,295.36,294.85,295.28,20990.0,274.445,274.7333,274.2589,274.6589,20990.0
2020-09-22 13:55:00,295.3,295.31,294.88,295.23,17769.0,274.6775,274.6868,274.2868,274.6124,17769.0
2020-09-22 14:00:00,295.28,296.02,295.28,295.81,13599.0,274.6589,275.3472,274.6589,275.1519,13599.0
2020-09-22 14:05:00,295.79,295.79,295.29,295.43,19199.0,275.1333,275.1333,274.6682,274.7984,19199.0
2020-09-22 14:10:00,295.4,295.59,295.12,295.44,14166.0,274.7705,274.9473,274.5101,274.8077,14166.0
2020-09-22 14:15:00,295.43,295.66,295.34,295.66,11705.0,274.7984,275.0124,274.7147,275.0124,11705.0
2020-09-22 14:20:00,295.63,295.64,294.88,294.99,29812.0,274.9845,274.9938,274.2868,274.3892,29812.0
2020-09-22 14:25:00,294.97,295.33,294.81,295.01,28314.0,274.3706,274.7054,274.2217,274.4078,28314.0
2020-09-22 14:30:00,295.08,295.58,294.86,295.05,26728.0,274.4729,274.938,274.2682,274.445,26728.0
2020-09-22 14:35:00,294.99,295.23,294.94,295.07,25519.0,274.3892,274.6124,274.3427,274.4636,25519.0
2020-09-22 14:40:00,295.03,295.2,294.85,295.03,40186.0,274.4264,274.5845,274.2589,274.4264,40186.0
2020-09-22 14:45:00,295.0,295.08,294.76,294.86,49332.0,274.3985,274.4729,274.1752,274.2682,49332.0
2020-09-22 14:50:00,294.85,294.93,294.67,294.74,38862.0,274.2589,274.3334,274.0915,274.1566,38862.0
2020-09-22 14:55:00,294.72,295.11,294.5,294.58,46286.0,274.138,274.5008,273.9334,274.0078,46286.0
2020-09-22 15:00:00,294.52,295.12,294.33,294.99,33064.0,273.952,274.5101,273.7753,274.3892,33064.0
2020-09-22 15:05:00,295.0,295.12,294.93,295.01,38742.0,274.3985,274.5101,274.3334,274.4078,38742.0
2020-09-22 15:10:00,295.03,295.15,294.94,295.01,35861.0,274.4264,274.538,274.3427,274.4078,35861.0
2020-09-22 15:15:00,295.0,295.83,294.96,295.58,27907.0,274.3985,275.1705,274.3613,274.938,27907.0
2020-09-22 15:20:00,295.56,295.61,295.11,295.26,19738.0,274.9194,274.9659,274.5008,274.6403,19738.0
2020-09-22 15:25:00,295.26,295.55,295.26,295.44,91601.0,274.6403,274.9101,274.6403,274.8077,91601.0
2020-09-22 15:30:00,295.38,295.38,294.52,294.8,32116.0,274.7519,274.7519,273.952,274.2124,32116.0
2020-09-22 15:35:00,294.79,295.08,294.64,295.06,30144.0,274.2031,274.4729,274.0636,274.4543,30144.0
2020-09-22 15:40:00,295.02,295.14,294.93,295.01,43925.0,274.4171,274.5287,274.3334,274.4078,43925.0
2020-09-22 15:45:00,295.02,295.4,294.88,295.25,42460.0,274.4171,274.7705,274.2868,274.631,42460.0
2020-09-22 15:50:00,295.21,295.3,294.47,294.63,39937.0,274.5938,274.6775,273.9055,274.0543,39937.0
2020-09-22 15:55:00,294.6,294.9,294.21,294.26,112257.0,274.0264,274.3055,273.6636,273.7101,112257.0
2020-09-23 09:30:00,295.0,296.1,294.59,294.68,74527.0,274.3985,275.4217,274.0171,274.1008,74527.0
2020-09-23 09:35:00,294.76,295.73,294.59,294.92,44853.0,274.1752,275.0775,274.0171,274.3241,44853.0
2020-09-23 09:40:00,294.98,295.16,293.77,293.77,39435.0,274.3799,274.5473,273.2544,273.2544,39435.0
2020-09-23 09:45:00,293.74,294.73,293.59,294.4,24020.0,273.2265,274.1473,273.0869,273.8404,24020.0
2020-09-23 09:50:00,294.34,294.39,293.24,293.5,23935.0,273.7846,273.8311,272.7614,273.0032,23935.0
2020-09-23 09:55:00,293.29,294.39,293.12,294.25,28057.0,272.8079,273.8311,272.6498,273.7008,28057.0
2020-09-23 10:00:00,294.35,295.79,294.13,295.0,39121.0,273.7939,275.1333,273.5892,274.3985,39121.0
2020-09-23 10:05:00,294.98,295.06,294.38,294.44,24263.0,274.3799,274.4543,273.8218,273.8776,24263.0
2020-09-23 10:10:00,294.48,295.06,294.19,294.88,16662.0,273.9148,274.4543,273.645,274.2868,16662.0
2020-09-23 10:15:00,294.9,295.0,294.07,294.71,18877.0,274.3055,274.3985,273.5334,274.1287,18877.0
2020-09-23 10:20:00,294.65,295.22,294.3,295.07,15039.0,274.0729,274.6031,273.7474,274.4636,15039.0
2020-09-23 10:25:00,295.01,295.12,294.29,294.97,47404.0,274.4078,274.5101,273.7381,274.3706,47404.0
2020-09-23 10:30:00,295.03,295.03,294.36,294.61,37751.0,274.4264,274.4264,273.8032,274.0357,37751.0
2020-09-23 10:35:00,294.52,294.58,294.01,294.36,41905.0,273.952,274.0078,273.4776,273.8032,41905.0
2020-09-23 10:40:00,294.32,295.09,294.27,294.8,20803.0,273.766,274.4822,273.7194,274.2124,20803.0
2020-09-23 10:45:00,294.8,294.97,294.63,294.97,20774.0,274.2124,274.3706,274.0543,274.3706,20774.0
2020-09-23 10:50:00,294.91,295.12,294.34,294.95,29342.0,274.3148,274.5101,273.7846,274.352,29342.0
2020-09-23 10:55:00,294.95,295.44,294.38,294.55,111180.0,274.352,274.8077,273.8218,273.9799,111180.0
2020-09-23 11:00:00,294.61,295.13,294.33,294.91,20343.0,274.0357,274.5194,273.7753,274.3148,20343.0
2020-09-23 11:05:00,294.74,295.17,294.73,294.89,25532.0,274.1566,274.5566,274.1473,274.2962,25532.0
2020-09-23 11:10:00,294.99,295.43,294.92,295.0,47251.0,274.3892,274.7984,274.3241,274.3985,47251.0
2020-09-23 11:15:00,295.11,295.11,294.75,294.93,15392.0,274.5008,274.5008,274.1659,274.3334,15392.0
2020-09-23 11:20:00,295.0,295.03,294.7,294.88,13784.0,274.3985,274.4264,274.1194,274.2868,13784.0
2020-09-23 11:25:00,294.96,295.44,294.43,294.89,33216.0,274.3613,274.8077,273.8683,274.2962,33216.0
2020-09-23 11:30:00,294.77,294.84,294.47,294.72,9292.0,274.1845,274.2496,273.9055,274.138,9292.0
2020-09-23 11:35:00,294.71,295.09,294.53,295.08,17249.0,274.1287,274.4822,273.9613,274.4729,17249.0
2020-09-23 11:40:00,295.12,295.25,294.88,295.21,16002.0,274.5101,274.631,274.2868,274.5938,16002.0
2020-09-23 11:45:00,295.19,295.21,294.5,294.67,14046.0,274.5752,274.5938,273.9334,274.0915,14046.0
2020-09-23 11:50:00,294.56,294.69,294.25,294.49,22025.0,273.9892,274.1101,273.7008,273.9241,22025.0
2020-09-23 11:55:00,294.44,295.02,294.36,294.64,12217.0,273.8776,274.4171,273.8032,274.0636,12217.0
2020-09-23 12:00:00,294.46,294.89,294.33,294.62,14477.0,273.8962,274.2962,273.7753,274.045,14477.0
2020-09-23 12:05:00,294.57,295.18,294.43,295.03,9177.0,273.9985,274.5659,273.8683,274.4264,9177.0
2020-09-23 12:10:00,295.01,295.13,294.83,294.91,65322.0,274.4078,274.5194,274.2403,274.3148,65322.0
2020-09-23 12:15:00,294.97,295.63,294.69,295.05,21772.0,274.3706,274.9845,274.1101,274.445,21772.0
2020-09-23 12:20:00,295.18,295.47,295.04,295.38,35643.0,274.5659,274.8356,274.4357,274.7519,35643.0
2020-09-23 12:25:00,295.38,295.6,295.24,295.49,71592.0,274.7519,274.9566,274.6217,274.8543,71592.0
2020-09-23 12:30:00,295.45,295.58,295.2,295.2,33708.0,274.817,274.938,274.5845,274.5845,33708.0
2020-09-23 12:35:00,295.21,295.48,295.06,295.25,27946.0,274.5938,274.8449,274.4543,274.631,27946.0
2020-09-23 12:40:00,295.29,295.76,295.26,295.66,39540.0,274.6682,275.1054,274.6403,275.0124,39540.0
2020-09-23 12:45:00,295.59,295.75,295.41,295.65,36284.0,274.9473,275.0961,274.7798,275.0031,36284.0
2020-09-23 12:50:00,295.69,295.69,295.24,295.42,27976.0,275.0403,275.0403,274.6217,274.7891,27976.0
2020-09-23 12:55:00,295.52,295.59,295.0,295.2,18758.0,274.8822,274.9473,274.3985,274.5845,18758.0
2020-09-23 13:00:00,295.19,295.47,294.96,295.47,10950.0,274.5752,274.8356,274.3613,274.8356,10950.0
2020-09-23 13:05:00,295.34,295.54,294.94,294.95,18702.0,274.7147,274.9008,274.3427,274.352,18702.0
2020-09-23 13:10:00,295.01,295.31,294.81,295.22,15543.0,274.4078,274.6868,274.2217,274.6031,15543.0
2020-09-23 13:15:00,295.22,295.43,294.92,295.36,8600.0,274.6031,274.7984,274.3241,274.7333,8600.0
2020-09-23 13:20:00,295.38,295.5,294.87,294.88,13377.0,274.7519,274.8636,274.2775,274.2868,13377.0
2020-09-23 13:25:00,294.94,294.95,294.45,294.52,38657.0,274.3427,274.352,273.8869,273.952,38657.0
2020-09-23 13:30:00,294.39,294.48,294.11,294.22,18688.0,273.8311,273.9148,273.5706,273.6729,18688.0
2020-09-23 13:35:00,294.18,294.3,293.91,294.22,23878.0,273.6357,273.7474,273.3846,273.6729,23878.0
2020-09-23 13:40:00,294.26,294.26,293.94,294.22,10940.0,273.7101,273.7101,273.4125,273.6729,10940.0
2020-09-23 13:45:00,294.28,294.44,293.9,294.32,19916.0,273.7288,273.8776,273.3753,273.766,19916.0
2020-09-23 13:50:00,294.41,294.43,293.89,294.26,16814.0,273.8497,273.8683,273.366,273.7101,16814.0
2020-09-23 13:55:00,294.32,294.78,294.09,294.77,12132.0,273.766,274.1938,273.552,274.1845,12132.0
2020-09-23 14:00:00,294.7,294.72,294.36,294.59,11828.0,274.1194,274.138,273.8032,274.0171,11828.0
2020-09-23 14:05:00,294.67,294.95,294.5,294.51,20770.0,274.0915,274.352,273.9334,273.9427,20770.0
2020-09-23 14:10:00,294.51,294.58,294.31,294.33,15471.0,273.9427,274.0078,273.7567,273.7753,15471.0
2020-09-23 14:15:00,294.32,294.33,292.61,292.72,34345.0,273.766,273.7753,272.1754,272.2777,34345.0
2020-09-23 14:20:00,292.74,293.03,292.23,292.38,24971.0,272.2963,272.566,271.8219,271.9614,24971.0
2020-09-23 14:25:00,292.35,292.9,292.3,292.73,34645.0,271.9335,272.4451,271.887,272.287,34645.0
2020-09-23 14:30:00,292.79,293.13,292.58,293.02,15130.0,272.3428,272.6591,272.1475,272.5567,15130.0
2020-09-23 14:35:00,293.07,293.35,292.91,293.16,29202.0,272.6033,272.8637,272.4544,272.687,29202.0
2020-09-23 14:40:00,293.1,293.16,292.61,292.8,13485.0,272.6312,272.687,272.1754,272.3521,13485.0
2020-09-23 14:45:00,292.99,293.06,292.61,293.06,13371.0,272.5288,272.594,272.1754,272.594,13371.0
2020-09-23 14:50:00,293.0,293.63,292.99,293.15,24559.0,272.5381,273.1241,272.5288,272.6777,24559.0
2020-09-23 14:55:00,293.09,293.35,292.56,292.8,19808.0,272.6219,272.8637,272.1289,272.3521,19808.0
2020-09-23 15:00:00,292.74,293.03,292.37,292.39,18132.0,272.2963,272.566,271.9521,271.9707,18132.0
2020-09-23 15:05:00,292.49,292.9,292.29,292.88,26910.0,272.0638,272.4451,271.8777,272.4265,26910.0
2020-09-23 15:10:00,292.84,293.88,292.74,293.85,18416.0,272.3893,273.3567,272.2963,273.3288,18416.0
2020-09-23 15:15:00,293.79,293.92,292.98,293.92,24685.0,273.273,273.3939,272.5195,273.3939,24685.0
2020-09-23 15:20:00,293.91,294.01,293.22,293.35,20888.0,273.3846,273.4776,272.7428,272.8637,20888.0
2020-09-23 15:25:00,293.45,293.89,293.17,293.84,30658.0,272.9567,273.366,272.6963,273.3195,30658.0
2020-09-23 15:30:00,293.8,293.81,292.69,292.9,43054.0,273.2823,273.2916,272.2498,272.4451,43054.0
2020-09-23 15:35:00,292.8,293.03,292.51,292.74,53945.0,272.3521,272.566,272.0824,272.2963,53945.0
2020-09-23 15:40:00,292.75,293.03,292.65,292.95,63133.0,272.3056,272.566,272.2126,272.4916,63133.0
2020-09-23 15:45:00,292.92,293.05,292.0,292.39,73514.0,272.4637,272.5846,271.608,271.9707,73514.0
2020-09-23 15:50:00,292.23,292.42,292.03,292.17,91203.0,271.8219,271.9986,271.6359,271.7661,91203.0
2020-09-23 15:55:00,292.25,292.39,291.82,292.31,178537.0,271.8405,271.9707,271.4405,271.8963,178537.0
2020-09-24 09:30:00,292.19,292.19,290.12,290.7,85180.0,271.7847,271.7847,269.8593,270.3988,85180.0
2020-09-24 09:35:00,290.75,292.0,290.73,291.67,18213.0,270.4453,271.608,270.4267,271.301,18213.0
2020-09-24 09:40:00,291.71,292.46,291.21,292.03,26088.0,271.3382,272.0359,270.8731,271.6359,26088.0
2020-09-24 09:45:00,291.93,292.74,291.24,292.07,42739.0,271.5429,272.2963,270.9011,271.6731,42739.0
2020-09-24 09:50:00,291.94,293.03,291.73,292.82,42273.0,271.5522,272.566,271.3568,272.3707,42273.0
2020-09-24 09:55:00,292.98,293.19,292.26,292.5,48612.0,272.5195,272.7149,271.8498,272.0731,48612.0
2020-09-24 10:00:00,292.54,293.55,292.22,292.72,34980.0,272.1103,273.0497,271.8126,272.2777,34980.0
2020-09-24 10:05:00,292.87,293.64,292.76,293.32,60243.0,272.4172,273.1334,272.3149,272.8358,60243.0
2020-09-24 10:10:00,293.27,293.57,292.58,293.11,22101.0,272.7893,273.0683,272.1475,272.6405,22101.0
2020-09-24 10:15:00,293.23,293.42,292.64,292.88,28298.0,272.7521,272.9288,272.2033,272.4265,28298.0
2020-09-24 10:20:00,292.62,292.73,291.88,291.88,33824.0,272.1847,272.287,271.4964,271.4964,33824.0
2020-09-24 10:25:00,291.88,292.27,291.59,291.8,21645.0,271.4964,271.8591,271.2266,271.4219,21645.0
2020-09-24 10:30:00,291.97,292.08,291.42,291.56,21918.0,271.5801,271.6824,271.0685,271.1987,21918.0
2020-09-24 10:35:00,291.56,292.01,291.05,291.43,30098.0,271.1987,271.6173,270.7243,271.0778,30098.0
2020-09-24 10:40:00,291.17,291.39,290.57,290.62,40232.0,270.8359,271.0406,270.2778,270.3243,40232.0
2020-09-24 10:45:00,290.67,291.15,290.3,290.68,37819.0,270.3709,270.8173,270.0267,270.3802,37819.0
2020-09-24 10:50:00,290.57,291.61,290.4,291.34,21878.0,270.2778,271.2452,270.1197,270.9941,21878.0
2020-09-24 10:55:00,291.21,291.21,290.15,290.58,38053.0,270.8731,270.8731,269.8872,270.2871,38053.0
2020-09-24 11:00:00,290.61,290.87,290.44,290.63,18395.0,270.315,270.5569,270.1569,270.3337,18395.0
2020-09-24 11:05:00,290.69,290.82,290.09,290.17,24153.0,270.3895,270.5104,269.8314,269.9058,24153.0
2020-09-24 11:10:00,290.14,290.53,290.02,290.46,10717.0,269.8779,270.2406,269.7663,270.1755,10717.0
2020-09-24 11:15:00,290.44,290.46,289.67,289.98,27104.0,270.1569,270.1755,269.4407,269.729,27104.0
2020-09-24 11:20:00,289.97,290.36,289.64,290.01,22583.0,269.7197,270.0825,269.4128,269.7569,22583.0
2020-09-24 11:25:00,290.12,290.43,289.83,289.91,19446.0,269.8593,270.1476,269.5895,269.6639,19446.0
2020-09-24 11:30:00,289.95,290.49,289.9,290.44,9745.0,269.7011,270.2034,269.6546,270.1569,9745.0
2020-09-24 11:35:00,290.4,290.83,290.3,290.63,14559.0,270.1197,270.5197,270.0267,270.3337,14559.0
2020-09-24 11:40:00,290.78,291.11,290.56,290.63,19471.0,270.4732,270.7801,270.2685,270.3337,19471.0
2020-09-24 11:45:00,290.68,290.69,290.27,290.45,16040.0,270.3802,270.3895,269.9988,270.1662,16040.0
2020-09-24 11:50:00,290.55,290.88,290.47,290.8,49920.0,270.2592,270.5662,270.1848,270.4918,49920.0
2020-09-24 11:55:00,290.91,292.06,290.88,291.91,26848.0,270.5941,271.6638,270.5662,271.5243,26848.0
2020-09-24 12:00:00,292.0,292.51,291.86,292.15,11127.0,271.608,272.0824,271.4778,271.7475,11127.0
2020-09-24 12:05:00,292.2,292.41,291.94,292.23,15910.0,271.794,271.9893,271.5522,271.8219,15910.0
2020-09-24 12:10:00,292.35,292.59,292.21,292.43,11870.0,271.9335,272.1568,271.8033,272.0079,11870.0
2020-09-24 12:15:00,292.46,292.86,292.2,292.45,7300.0,272.0359,272.4079,271.794,272.0266,7300.0
2020-09-24 12:20:00,292.55,292.68,292.35,292.47,10632.0,272.1196,272.2405,271.9335,272.0452,10632.0
2020-09-24 12:25:00,292.5,293.21,292.5,292.66,9254.0,272.0731,272.7335,272.0731,272.2219,9254.0
2020-09-24 12:30:00,292.66,292.71,292.04,292.18,15165.0,272.2219,272.2684,271.6452,271.7754,15165.0
2020-09-24 12:35:00,292.11,292.29,291.71,291.95,10885.0,271.7103,271.8777,271.3382,271.5615,10885.0
2020-09-24 12:40:00,291.85,292.5,291.85,292.5,4865.0,271.4685,272.0731,271.4685,272.0731,4865.0
2020-09-24 12:45:00,292.47,292.62,292.13,292.4,4904.0,272.0452,272.1847,271.7289,271.98,4904.0
2020-09-24 12:50:00,292.31,292.6,292.25,292.54,7059.0,271.8963,272.1661,271.8405,272.1103,7059.0
2020-09-24 12:55:00,292.46,293.03,292.46,293.02,11127.0,272.0359,272.566,272.0359,272.5567,11127.0
2020-09-24 13:00:00,292.95,293.55,292.95,293.5,26400.0,272.4916,273.0497,272.4916,273.0032,26400.0
2020-09-24 13:05:00,293.39,293.6,293.07,293.3,11574.0,272.9009,273.0962,272.6033,272.8172,11574.0
2020-09-24 13:10:00,293.2,293.93,293.16,293.74,7010.0,272.7242,273.4032,272.687,273.2265,7010.0
2020-09-24 13:15:00,293.79,294.28,293.74,293.96,16339.0,273.273,273.7288,273.2265,273.4311,16339.0
2020-09-24 13:20:00,294.0,294.58,293.93,294.22,14757.0,273.4683,274.0078,273.4032,273.6729,14757.0
2020-09-24 13:25:00,294.35,294.6,294.16,294.29,7535.0,273.7939,274.0264,273.6171,273.7381,7535.0
2020-09-24 13:30:00,294.41,294.93,294.23,294.77,10407.0,273.8497,274.3334,273.6822,274.1845,10407.0
2020-09-24 13:35:00,294.76,294.76,294.17,294.41,10436.0,274.1752,274.1752,273.6264,273.8497,10436.0
2020-09-24 13:40:00,294.59,294.59,294.18,294.35,10068.0,274.0171,274.0171,273.6357,273.7939,10068.0
2020-09-24 13:45:00,294.45,294.54,293.93,294.02,22604.0,273.8869,273.9706,273.4032,273.4869,22604.0
2020-09-24 13:50:00,294.09,294.68,294.01,294.68,6317.0,273.552,274.1008,273.4776,274.1008,6317.0
2020-09-24 13:55:00,294.43,294.55,293.77,293.96,12329.0,273.8683,273.9799,273.2544,273.4311,12329.0
2020-09-24 14:00:00,294.03,294.43,294.01,294.38,10164.0,273.4962,273.8683,273.4776,273.8218,10164.0
2020-09-24 14:05:00,294.27,294.74,294.03,294.68,9027.0,273.7194,274.1566,273.4962,274.1008,9027.0
2020-09-24 14:10:00,294.68,294.78,294.16,294.54,7092.0,274.1008,274.1938,273.6171,273.9706,7092.0
2020-09-24 14:15:00,294.55,294.62,293.61,293.61,16183.0,273.9799,274.045,273.1055,273.1055,16183.0
2020-09-24 14:20:00,293.61,293.67,293.06,293.31,13146.0,273.1055,273.1614,272.594,272.8265,13146.0
2020-09-24 14:25:00,293.26,294.02,293.18,293.56,21630.0,272.78,273.4869,272.7056,273.059,21630.0
2020-09-24 14:30:00,293.67,294.02,293.36,293.97,8710.0,273.1614,273.4869,272.873,273.4404,8710.0
2020-09-24 14:35:00,293.91,293.92,293.11,293.51,12078.0,273.3846,273.3939,272.6405,273.0125,12078.0
2020-09-24 14:40:00,293.74,294.12,293.39,293.98,7485.0,273.2265,273.5799,272.9009,273.4497,7485.0
2020-09-24 14:45:00,293.98,294.03,293.17,293.2,15787.0,273.4497,273.4962,272.6963,272.7242,15787.0
2020-09-24 14:50:00,293.18,293.46,292.63,292.89,15419.0,272.7056,272.966,272.194,272.4358,15419.0
2020-09-24 14:55:00,292.96,292.96,292.13,292.14,15164.0,272.5009,272.5009,271.7289,271.7382,15164.0
2020-09-24 15:00:00,292.08,292.36,291.75,291.79,16269.0,271.6824,271.9428,271.3754,271.4126,16269.0
2020-09-24 15:05:00,291.76,292.31,291.76,292.09,11301.0,271.3847,271.8963,271.3847,271.6917,11301.0
2020-09-24 15:10:00,292.01,292.39,291.87,292.23,14314.0,271.6173,271.9707,271.4871,271.8219,14314.0
2020-09-24 15:15:00,292.21,292.44,291.89,291.89,19928.0,271.8033,272.0172,271.5057,271.5057,19928.0
2020-09-24 15:20:00,291.9,291.95,290.88,291.11,27234.0,271.515,271.5615,270.5662,270.7801,27234.0
2020-09-24 15:25:00,291.03,291.2,290.6,290.98,23223.0,270.7057,270.8638,270.3057,270.6592,23223.0
2020-09-24 15:30:00,290.9,291.32,290.55,291.3,20080.0,270.5848,270.9755,270.2592,270.9569,20080.0
2020-09-24 15:35:00,291.27,292.0,290.92,292.0,19394.0,270.929,271.608,270.6034,271.608,19394.0
2020-09-24 15:40:00,291.92,292.66,291.87,292.35,25595.0,271.5336,272.2219,271.4871,271.9335,25595.0
2020-09-24 15:45:00,292.38,293.31,292.1,292.48,37526.0,271.9614,272.8265,271.701,272.0545,37526.0
2020-09-24 15:50:00,292.27,293.04,292.09,292.96,47842.0,271.8591,272.5753,271.6917,272.5009,47842.0
2020-09-24 15:55:00,292.92,293.54,292.44,292.71,106991.0,272.4637,273.0404,272.0172,272.2684,106991.0
2020-09-25 09:30:00,291.25,293.28,291.22,292.63,46777.0,270.9104,272.7986,270.8824,272.194,46777.0
2020-09-25 09:35:00,292.84,293.96,292.15,293.73,13993.0,272.3893,273.4311,271.7475,273.2172,13993.0
2020-09-25 09:40:00,293.97,295.82,293.82,295.66,16101.0,273.4404,275.1612,273.3009,275.0124,16101.0
2020-09-25 09:45:00,295.62,296.11,295.48,295.92,21847.0,274.9752,275.431,274.8449,275.2542,21847.0
2020-09-25 09:50:00,295.68,296.57,295.56,296.21,15646.0,275.031,275.8588,274.9194,275.524,15646.0
2020-09-25 09:55:00,296.46,296.56,295.57,295.99,26610.0,275.7565,275.8495,274.9287,275.3193,26610.0
2020-09-25 10:00:00,295.99,296.39,295.64,295.79,20889.0,275.3193,275.6914,274.9938,275.1333,20889.0
2020-09-25 10:05:00,295.75,295.99,295.51,295.59,9319.0,275.0961,275.3193,274.8729,274.9473,9319.0
2020-09-25 10:10:00,295.77,295.77,294.34,294.44,18610.0,275.1147,275.1147,273.7846,273.8776,18610.0
2020-09-25 10:15:00,294.43,295.54,294.34,295.44,12637.0,273.8683,274.9008,273.7846,274.8077,12637.0
2020-09-25 10:20:00,295.39,296.36,295.36,296.07,7666.0,274.7612,275.6635,274.7333,275.3937,7666.0
2020-09-25 10:25:00,296.1,296.33,295.85,296.26,15049.0,275.4217,275.6356,275.1891,275.5705,15049.0
2020-09-25 10:30:00,296.35,296.72,295.8,296.37,10625.0,275.6542,275.9984,275.1426,275.6728,10625.0
2020-09-25 10:35:00,296.22,297.26,296.02,297.17,10334.0,275.5333,276.5006,275.3472,276.4169,10334.0
2020-09-25 10:40:00,297.33,297.64,296.55,296.81,8176.0,276.5658,276.8541,275.8402,276.0821,8176.0
2020-09-25 10:45:00,296.94,296.94,296.21,296.27,20163.0,276.203,276.203,275.524,275.5798,20163.0
2020-09-25 10:50:00,296.38,297.19,296.38,297.16,8783.0,275.6821,276.4355,275.6821,276.4076,8783.0
2020-09-25 10:55:00,297.0,297.22,296.7,296.72,12563.0,276.2588,276.4634,275.9797,275.9984,12563.0
2020-09-25 11:00:00,296.91,297.07,296.6,296.96,13091.0,276.1751,276.3239,275.8867,276.2216,13091.0
2020-09-25 11:05:00,297.04,297.21,296.85,296.92,6238.0,276.296,276.4541,276.1193,276.1844,6238.0
2020-09-25 11:10:00,296.89,297.65,296.89,297.5,11845.0,276.1565,276.8634,276.1565,276.7239,11845.0
2020-09-25 11:15:00,297.46,298.44,297.46,298.43,20522.0,276.6867,277.5982,276.6867,277.5889,20522.0
2020-09-25 11:20:00,298.31,298.69,298.15,298.3,12749.0,277.4773,277.8308,277.3285,277.468,12749.0
2020-09-25 11:25:00,298.32,298.52,297.28,297.28,12650.0,277.4866,277.6726,276.5192,276.5192,12650.0
2020-09-25 11:30:00,297.37,297.37,296.12,296.75,21442.0,276.603,276.603,275.4403,276.0263,21442.0
2020-09-25 11:35:00,296.73,297.01,296.52,296.56,7010.0,276.0077,276.2681,275.8123,275.8495,7010.0
2020-09-25 11:40:00,296.68,297.07,296.42,296.48,9982.0,275.9611,276.3239,275.7193,275.7751,9982.0
2020-09-25 11:45:00,296.54,296.85,296.48,296.56,11443.0,275.8309,276.1193,275.7751,275.8495,11443.0
2020-09-25 11:50:00,296.65,297.05,296.5,297.04,6230.0,275.9332,276.3053,275.7937,276.296,6230.0
2020-09-25 11:55:00,297.05,297.31,296.68,296.68,6651.0,276.3053,276.5471,275.9611,275.9611,6651.0
2020-09-25 12:00:00,296.79,297.11,296.75,297.09,9920.0,276.0635,276.3611,276.0263,276.3425,9920.0
2020-09-25 12:05:00,297.22,297.98,297.17,297.87,10718.0,276.4634,277.1704,276.4169,277.068,10718.0
2020-09-25 12:10:00,297.87,298.37,297.47,298.17,14999.0,277.068,277.5331,276.696,277.3471,14999.0
2020-09-25 12:15:00,298.12,298.3,297.82,297.97,6818.0,277.3006,277.468,277.0215,277.1611,6818.0
2020-09-25 12:20:00,297.94,297.97,297.39,297.68,5149.0,277.1332,277.1611,276.6216,276.8913,5149.0
2020-09-25 12:25:00,297.5,297.61,297.07,297.56,7121.0,276.7239,276.8262,276.3239,276.7797,7121.0
2020-09-25 12:30:00,297.72,297.95,297.51,297.91,8327.0,276.9285,277.1425,276.7332,277.1052,8327.0
2020-09-25 12:35:00,297.84,298.3,297.78,298.28,25517.0,277.0401,277.468,276.9843,277.4494,25517.0
2020-09-25 12:40:00,298.21,298.46,298.11,298.35,5441.0,277.3843,277.6168,277.2913,277.5145,5441.0
2020-09-25 12:45:00,298.35,298.42,297.88,297.88,6005.0,277.5145,277.5796,277.0773,277.0773,6005.0
2020-09-25 12:50:00,297.88,298.47,297.67,298.35,8049.0,277.0773,277.6261,276.882,277.5145,8049.0
2020-09-25 12:55:00,298.36,298.5,298.09,298.09,5629.0,277.5238,277.654,277.2727,277.2727,5629.0
2020-09-25 13:00:00,298.07,298.23,297.82,298.11,6484.0,277.2541,277.4029,277.0215,277.2913,6484.0
2020-09-25 13:05:00,297.89,298.29,297.7,298.29,15337.0,277.0866,277.4587,276.9099,277.4587,15337.0
2020-09-25 13:10:00,298.28,298.78,298.23,298.78,4892.0,277.4494,277.9145,277.4029,277.9145,4892.0
2020-09-25 13:15:00,298.76,298.96,298.38,298.38,14069.0,277.8959,278.0819,277.5424,277.5424,14069.0
2020-09-25 13:20:00,298.43,299.01,298.35,298.62,9734.0,277.5889,278.1284,277.5145,277.7657,9734.0
2020-09-25 13:25:00,298.58,299.0,298.54,298.82,8158.0,277.7285,278.1191,277.6913,277.9517,8158.0
2020-09-25 13:30:00,298.77,299.06,298.77,298.98,7846.0,277.9052,278.1749,277.9052,278.1005,7846.0
2020-09-25 13:35:00,298.97,299.12,298.64,298.64,3973.0,278.0912,278.2307,277.7843,277.7843,3973.0
2020-09-25 13:40:00,298.65,299.27,298.65,299.18,13340.0,277.7936,278.3703,277.7936,278.2866,13340.0
2020-09-25 13:45:00,299.11,299.67,299.07,299.6,22334.0,278.2214,278.7423,278.1842,278.6772,22334.0
2020-09-25 13:50:00,299.74,299.79,299.44,299.5,9634.0,278.8074,278.854,278.5284,278.5842,9634.0
2020-09-25 13:55:00,299.49,299.87,299.49,299.78,17049.0,278.5749,278.9284,278.5749,278.8447,17049.0
2020-09-25 14:00:00,299.77,300.11,299.74,300.11,19882.0,278.8354,279.1516,278.8074,279.1516,19882.0
2020-09-25 14:05:00,300.11,300.11,299.79,299.92,16673.0,279.1516,279.1516,278.854,278.9749,16673.0
2020-09-25 14:10:00,299.85,300.21,299.84,299.93,15604.0,278.9098,279.2446,278.9005,278.9842,15604.0
2020-09-25 14:15:00,299.99,300.97,299.95,300.89,14978.0,279.04,279.9516,279.0028,279.8771,14978.0
2020-09-25 14:20:00,300.87,300.88,300.45,300.53,12526.0,279.8585,279.8678,279.4679,279.5423,12526.0
2020-09-25 14:25:00,300.61,301.12,300.58,300.64,11711.0,279.6167,280.0911,279.5888,279.6446,11711.0
2020-09-25 14:30:00,300.58,300.58,299.93,299.96,11454.0,279.5888,279.5888,278.9842,279.0121,11454.0
2020-09-25 14:35:00,299.94,300.07,299.9,299.99,23062.0,278.9935,279.1144,278.9563,279.04,23062.0
2020-09-25 14:40:00,299.99,300.15,299.78,300.09,21127.0,279.04,279.1888,278.8447,279.133,21127.0
2020-09-25 14:45:00,300.08,300.42,299.98,300.37,10955.0,279.1237,279.44,279.0307,279.3935,10955.0
2020-09-25 14:50:00,300.22,300.79,300.09,300.78,9690.0,279.2539,279.7841,279.133,279.7748,9690.0
2020-09-25 14:55:00,300.74,301.41,300.72,301.31,15005.0,279.7376,280.3608,279.719,280.2678,15005.0
2020-09-25 15:00:00,301.24,301.48,301.2,301.4,12208.0,280.2027,280.4259,280.1655,280.3515,12208.0
2020-09-25 15:05:00,301.32,302.08,301.32,301.99,15003.0,280.2771,280.984,280.2771,280.9003,15003.0
2020-09-25 15:10:00,302.05,302.49,302.05,302.21,15702.0,280.9561,281.3654,280.9561,281.105,15702.0
2020-09-25 15:15:00,302.28,302.74,302.28,302.41,30027.0,281.1701,281.5979,281.1701,281.291,30027.0
2020-09-25 15:20:00,302.46,302.87,302.37,302.8,13634.0,281.3375,281.7189,281.2538,281.6538,13634.0
2020-09-25 15:25:00,302.84,303.27,302.78,303.25,28287.0,281.691,282.0909,281.6351,282.0723,28287.0
2020-09-25 15:30:00,303.17,303.2,302.08,302.1,27578.0,281.9979,282.0258,280.984,281.0026,27578.0
2020-09-25 15:35:00,302.08,302.57,302.02,302.13,24530.0,280.984,281.4398,280.9282,281.0305,24530.0
2020-09-25 15:40:00,302.09,302.41,301.9,302.37,23029.0,280.9933,281.291,280.8166,281.2538,23029.0
2020-09-25 15:45:00,302.36,302.89,302.2,302.76,47907.0,281.2445,281.7375,281.0957,281.6165,47907.0
2020-09-25 15:50:00,302.68,302.8,301.66,302.03,55887.0,281.5421,281.6538,280.5934,280.9375,55887.0
2020-09-25 15:55:00,302.03,302.7,301.92,302.32,129485.0,280.9375,281.5607,280.8352,281.2073,129485.0
2020-09-28 09:30:00,306.39,310.01,306.21,308.62,103204.0,284.993,288.3602,284.8256,287.0673,103204.0
2020-09-28 09:35:00,308.57,309.02,306.5,307.21,33352.0,287.0208,287.4394,285.0954,285.7558,33352.0
2020-09-28 09:40:00,306.99,307.63,305.33,305.78,37656.0,285.5511,286.1464,284.0071,284.4256,37656.0
2020-09-28 09:45:00,306.0,306.54,305.63,305.67,30503.0,284.6303,285.1326,284.2861,284.3233,30503.0
2020-09-28 09:50:00,305.41,305.6,304.25,304.28,28408.0,284.0815,284.2582,283.0025,283.0304,28408.0
2020-09-28 09:55:00,304.05,305.06,303.67,305.0,40132.0,282.8165,283.7559,282.463,283.7001,40132.0
2020-09-28 10:00:00,305.01,305.05,304.2,304.95,54051.0,283.7094,283.7466,282.956,283.6536,54051.0
2020-09-28 10:05:00,305.0,305.45,304.69,304.77,22232.0,283.7001,284.1187,283.4118,283.4862,22232.0
2020-09-28 10:10:00,304.82,305.29,304.82,305.26,34711.0,283.5327,283.9699,283.5327,283.942,34711.0
2020-09-28 10:15:00,305.26,306.0,305.23,305.67,22243.0,283.942,284.6303,283.9141,284.3233,22243.0
2020-09-28 10:20:00,305.7,306.25,305.46,306.18,33722.0,284.3512,284.8628,284.128,284.7977,33722.0
2020-09-28 10:25:00,306.19,306.44,305.79,305.91,22934.0,284.807,285.0395,284.4349,284.5466,22934.0
2020-09-28 10:30:00,305.74,306.32,305.72,306.16,16972.0,284.3884,284.9279,284.3698,284.7791,16972.0
2020-09-28 10:35:00,306.3,306.3,305.1,305.26,9798.0,284.9093,284.9093,283.7931,283.942,9798.0
2020-09-28 10:40:00,305.19,306.1,305.19,306.04,8442.0,283.8768,284.7233,283.8768,284.6675,8442.0
2020-09-28 10:45:00,306.1,306.24,304.82,305.12,10751.0,284.7233,284.8535,283.5327,283.8117,10751.0
2020-09-28 10:50:00,305.13,305.34,304.8,305.24,9256.0,283.821,284.0164,283.5141,283.9234,9256.0
2020-09-28 10:55:00,305.45,305.81,305.37,305.7,8152.0,284.1187,284.4535,284.0443,284.3512,8152.0
2020-09-28 11:00:00,305.6,305.89,304.74,304.95,18955.0,284.2582,284.528,283.4583,283.6536,18955.0
2020-09-28 11:05:00,304.96,305.17,304.87,305.11,19669.0,283.6629,283.8582,283.5792,283.8024,19669.0
2020-09-28 11:10:00,305.24,305.24,304.93,304.99,11389.0,283.9234,283.9234,283.635,283.6908,11389.0
2020-09-28 11:15:00,305.04,305.25,304.86,305.23,18292.0,283.7373,283.9327,283.5699,283.9141,18292.0
2020-09-28 11:20:00,305.25,305.45,305.0,305.42,13057.0,283.9327,284.1187,283.7001,284.0908,13057.0
2020-09-28 11:25:00,305.41,305.57,304.91,305.3,13256.0,284.0815,284.2303,283.6164,283.9792,13256.0
2020-09-28 11:30:00,305.27,305.38,304.92,304.97,14209.0,283.9513,284.0536,283.6257,283.6722,14209.0
2020-09-28 11:35:00,304.97,305.34,304.92,305.34,9034.0,283.6722,284.0164,283.6257,284.0164,9034.0
2020-09-28 11:40:00,305.38,305.44,305.23,305.37,9554.0,284.0536,284.1094,283.9141,284.0443,9554.0
2020-09-28 11:45:00,305.45,305.53,304.92,305.15,10013.0,284.1187,284.1931,283.6257,283.8396,10013.0
2020-09-28 11:50:00,305.22,305.39,305.13,305.38,4033.0,283.9047,284.0629,283.821,284.0536,4033.0
2020-09-28 11:55:00,305.45,305.62,305.29,305.5,9320.0,284.1187,284.2768,283.9699,284.1652,9320.0
2020-09-28 12:00:00,305.5,305.7,305.36,305.69,8153.0,284.1652,284.3512,284.035,284.3419,8153.0
2020-09-28 12:05:00,305.78,306.1,305.67,306.08,5222.0,284.4256,284.7233,284.3233,284.7047,5222.0
2020-09-28 12:10:00,306.08,306.19,305.92,306.19,4143.0,284.7047,284.807,284.5559,284.807,4143.0
2020-09-28 12:15:00,306.17,306.17,305.46,305.64,4429.0,284.7884,284.7884,284.128,284.2954,4429.0
2020-09-28 12:20:00,305.64,305.78,305.53,305.56,4254.0,284.2954,284.4256,284.1931,284.221,4254.0
2020-09-28 12:25:00,305.48,305.64,305.17,305.45,5710.0,284.1466,284.2954,283.8582,284.1187,5710.0
2020-09-28 12:30:00,305.45,305.54,305.24,305.37,5875.0,284.1187,284.2024,283.9234,284.0443,5875.0
2020-09-28 12:35:00,305.36,305.65,305.26,305.61,5500.0,284.035,284.3047,283.942,284.2675,5500.0
2020-09-28 12:40:00,305.67,306.07,305.67,306.02,6957.0,284.3233,284.6954,284.3233,284.6489,6957.0
2020-09-28 12:45:00,306.1,306.57,306.1,306.57,6979.0,284.7233,285.1605,284.7233,285.1605,6979.0
2020-09-28 12:50:00,306.66,306.72,306.43,306.55,9228.0,285.2442,285.3,285.0302,285.1419,9228.0
2020-09-28 12:55:00,306.42,306.62,306.15,306.58,5946.0,285.0209,285.207,284.7698,285.1698,5946.0
2020-09-28 13:00:00,306.62,306.62,306.16,306.16,5651.0,285.207,285.207,284.7791,284.7791,5651.0
2020-09-28 13:05:00,306.08,306.26,305.91,305.97,6544.0,284.7047,284.8721,284.5466,284.6024,6544.0
2020-09-28 13:10:00,306.0,306.28,305.93,305.96,5158.0,284.6303,284.8907,284.5652,284.5931,5158.0
2020-09-28 13:15:00,306.0,306.28,306.0,306.09,8807.0,284.6303,284.8907,284.6303,284.714,8807.0
2020-09-28 13:20:00,305.99,306.48,305.99,306.43,7639.0,284.621,285.0768,284.621,285.0302,7639.0
2020-09-28 13:25:00,306.45,306.52,306.33,306.37,4825.0,285.0489,285.114,284.9372,284.9744,4825.0
2020-09-28 13:30:00,306.38,306.94,306.38,306.94,9153.0,284.9837,285.5046,284.9837,285.5046,9153.0
2020-09-28 13:35:00,306.95,307.07,306.63,306.71,8803.0,285.5139,285.6256,285.2163,285.2907,8803.0
2020-09-28 13:40:00,306.65,306.66,306.24,306.3,7757.0,285.2349,285.2442,284.8535,284.9093,7757.0
2020-09-28 13:45:00,306.32,306.75,306.28,306.66,6444.0,284.9279,285.3279,284.8907,285.2442,6444.0
2020-09-28 13:50:00,306.71,307.0,306.71,306.81,14981.0,285.2907,285.5604,285.2907,285.3837,14981.0
2020-09-28 13:55:00,306.84,306.88,306.4,306.4,7407.0,285.4116,285.4488,285.0023,285.0023,7407.0
2020-09-28 14:00:00,306.47,306.47,305.63,305.63,9677.0,285.0675,285.0675,284.2861,284.2861,9677.0
2020-09-28 14:05:00,305.61,305.66,305.43,305.52,10536.0,284.2675,284.314,284.1001,284.1838,10536.0
2020-09-28 14:10:00,305.49,305.87,305.4,305.47,11201.0,284.1559,284.5094,284.0722,284.1373,11201.0
2020-09-28 14:15:00,305.46,305.66,305.25,305.29,14102.0,284.128,284.314,283.9327,283.9699,14102.0
2020-09-28 14:20:00,305.28,305.51,305.22,305.49,9507.0,283.9606,284.1745,283.9047,284.1559,9507.0
2020-09-28 14:25:00,305.42,305.64,305.3,305.49,13726.0,284.0908,284.2954,283.9792,284.1559,13726.0
2020-09-28 14:30:00,305.54,305.76,305.25,305.25,14308.0,284.2024,284.407,283.9327,283.9327,14308.0
2020-09-28 14:35:00,305.23,305.69,305.17,305.6,9220.0,283.9141,284.3419,283.8582,284.2582,9220.0
2020-09-28 14:40:00,305.55,306.11,305.54,306.01,6720.0,284.2117,284.7326,284.2024,284.6396,6720.0
2020-09-28 14:45:00,305.94,305.97,305.58,305.58,7679.0,284.5745,284.6024,284.2396,284.2396,7679.0
2020-09-28 14:50:00,305.65,305.7,305.54,305.56,4637.0,284.3047,284.3512,284.2024,284.221,4637.0
2020-09-28 14:55:00,305.55,305.57,305.16,305.45,10223.0,284.2117,284.2303,283.8489,284.1187,10223.0
2020-09-28 15:00:00,305.37,305.37,304.81,304.82,20081.0,284.0443,284.0443,283.5234,283.5327,20081.0
2020-09-28 15:05:00,304.8,305.11,304.74,304.9,59226.0,283.5141,283.8024,283.4583,283.6071,59226.0
2020-09-28 15:10:00,304.97,305.0,304.45,304.9,19870.0,283.6722,283.7001,283.1885,283.6071,19870.0
2020-09-28 15:15:00,304.85,304.96,304.51,304.65,11618.0,283.5606,283.6629,283.2443,283.3746,11618.0
2020-09-28 15:20:00,304.67,304.73,304.28,304.3,11714.0,283.3932,283.449,283.0304,283.049,11714.0
2020-09-28 15:25:00,304.4,304.83,304.36,304.8,15425.0,283.142,283.542,283.1048,283.5141,15425.0
2020-09-28 15:30:00,304.77,304.77,304.02,304.37,12637.0,283.4862,283.4862,282.7886,283.1141,12637.0
2020-09-28 15:35:00,304.29,304.49,304.1,304.45,9904.0,283.0397,283.2257,282.863,283.1885,9904.0
2020-09-28 15:40:00,304.37,304.82,304.37,304.64,14417.0,283.1141,283.5327,283.1141,283.3653,14417.0
2020-09-28 15:45:00,304.6,304.73,304.02,304.06,20103.0,283.328,283.449,282.7886,282.8258,20103.0
2020-09-28 15:50:00,304.0,304.38,303.77,303.9,31230.0,282.7699,283.1234,282.556,282.6769,31230.0
2020-09-28 15:55:00,303.87,303.96,302.83,303.4,110613.0,282.649,282.7327,281.6817,282.2118,110613.0
2020-09-29 09:30:00,303.67,304.97,302.73,303.25,46689.0,282.463,283.6722,281.5886,282.0723,46689.0
2020-09-29 09:35:00,302.99,304.62,302.9,304.32,18342.0,281.8305,283.3467,281.7468,283.0676,18342.0
2020-09-29 09:40:00,304.29,304.45,303.37,304.08,23245.0,283.0397,283.1885,282.1839,282.8444,23245.0
2020-09-29 09:45:00,304.05,304.38,303.26,304.27,15159.0,282.8165,283.1234,282.0816,283.0211,15159.0
2020-09-29 09:50:00,304.31,304.91,304.04,304.79,16101.0,283.0583,283.6164,282.8072,283.5048,16101.0
2020-09-29 09:55:00,304.86,305.12,303.94,304.08,12703.0,283.5699,283.8117,282.7141,282.8444,12703.0
2020-09-29 10:00:00,304.06,304.64,303.63,304.05,17842.0,282.8258,283.3653,282.4258,282.8165,17842.0
2020-09-29 10:05:00,304.09,304.41,303.36,303.83,15522.0,282.8537,283.1513,282.1746,282.6118,15522.0
2020-09-29 10:10:00,303.87,304.6,303.84,304.32,19121.0,282.649,283.328,282.6211,283.0676,19121.0
2020-09-29 10:15:00,304.31,304.48,303.86,303.97,13559.0,283.0583,283.2164,282.6397,282.742,13559.0
2020-09-29 10:20:00,303.92,303.97,302.97,303.09,12823.0,282.6955,282.742,281.8119,281.9235,12823.0
2020-09-29 10:25:00,303.13,303.31,302.79,302.94,18480.0,281.9607,282.1281,281.6444,281.784,18480.0
2020-09-29 10:30:00,303.07,303.07,302.58,302.74,13533.0,281.9049,281.9049,281.4491,281.5979,13533.0
2020-09-29 10:35:00,302.68,302.77,302.33,302.62,14142.0,281.5421,281.6258,281.2166,281.4863,14142.0
2020-09-29 10:40:00,302.66,302.67,302.02,302.07,25133.0,281.5235,281.5328,280.9282,280.9747,25133.0
2020-09-29 10:45:00,302.01,302.01,301.21,301.26,19745.0,280.9189,280.9189,280.1748,280.2213,19745.0
2020-09-29 10:50:00,301.29,301.73,301.06,301.18,29140.0,280.2492,280.6585,280.0353,280.1469,29140.0
2020-09-29 10:55:00,301.31,301.55,301.23,301.38,11714.0,280.2678,280.491,280.1934,280.3329,11714.0
2020-09-29 11:00:00,301.49,301.55,300.68,300.71,11432.0,280.4352,280.491,279.6818,279.7097,11432.0
2020-09-29 11:05:00,300.9,301.32,300.84,300.86,10044.0,279.8864,280.2771,279.8306,279.8492,10044.0
2020-09-29 11:10:00,300.9,301.58,300.79,301.15,15018.0,279.8864,280.519,279.7841,280.119,15018.0
2020-09-29 11:15:00,301.31,301.56,300.94,301.03,24225.0,280.2678,280.5003,279.9236,280.0074,24225.0
2020-09-29 11:20:00,301.02,301.94,300.97,301.66,34264.0,279.9981,280.8538,279.9516,280.5934,34264.0
2020-09-29 11:25:00,301.7,301.73,301.43,301.56,10532.0,280.6306,280.6585,280.3794,280.5003,10532.0
2020-09-29 11:30:00,301.49,302.33,301.49,302.24,15198.0,280.4352,281.2166,280.4352,281.1329,15198.0
2020-09-29 11:35:00,302.18,302.64,302.16,302.56,17223.0,281.077,281.5049,281.0584,281.4305,17223.0
2020-09-29 11:40:00,302.46,302.71,302.01,302.05,17166.0,281.3375,281.57,280.9189,280.9561,17166.0
2020-09-29 11:45:00,301.94,301.98,301.22,301.49,11958.0,280.8538,280.891,280.1841,280.4352,11958.0
2020-09-29 11:50:00,301.47,301.82,301.04,301.82,13608.0,280.4166,280.7422,280.0167,280.7422,13608.0
2020-09-29 11:55:00,301.74,302.09,301.67,301.88,6478.0,280.6678,280.9933,280.6027,280.798,6478.0
2020-09-29 12:00:00,301.93,302.76,301.93,302.59,8090.0,280.8445,281.6165,280.8445,281.4584,8090.0
2020-09-29 12:05:00,302.61,302.84,302.2,302.73,7075.0,281.477,281.691,281.0957,281.5886,7075.0
2020-09-29 12:10:00,302.8,302.94,302.24,302.34,8009.0,281.6538,281.784,281.1329,281.2259,8009.0
2020-09-29 12:15:00,302.31,302.32,301.7,301.73,7382.0,281.198,281.2073,280.6306,280.6585,7382.0
2020-09-29 12:20:00,301.76,301.89,301.48,301.51,8055.0,280.6864,280.8073,280.4259,280.4538,8055.0
2020-09-29 12:25:00,301.55,302.02,301.46,301.95,6676.0,280.491,280.9282,280.4073,280.8631,6676.0
2020-09-29 12:30:00,301.97,301.98,301.56,301.71,5865.0,280.8817,280.891,280.5003,280.6399,5865.0
2020-09-29 12:35:00,301.65,301.86,301.56,301.69,7308.0,280.5841,280.7794,280.5003,280.6213,7308.0
2020-09-29 12:40:00,301.67,301.93,301.64,301.7,18822.0,280.6027,280.8445,280.5748,280.6306,18822.0
2020-09-29 12:45:00,301.74,302.21,301.68,302.07,16031.0,280.6678,281.105,280.612,280.9747,16031.0
2020-09-29 12:50:00,302.03,302.21,301.96,302.11,4892.0,280.9375,281.105,280.8724,281.0119,4892.0
2020-09-29 12:55:00,302.0,302.44,302.0,302.18,6925.0,280.9096,281.3189,280.9096,281.077,6925.0
2020-09-29 13:00:00,302.18,302.38,302.14,302.32,2940.0,281.077,281.2631,281.0398,281.2073,2940.0
2020-09-29 13:05:00,302.18,302.18,301.6,301.63,4281.0,281.077,281.077,280.5376,280.5655,4281.0
2020-09-29 13:10:00,301.72,301.84,301.48,301.48,9864.0,280.6492,280.7608,280.4259,280.4259,9864.0
2020-09-29 13:15:00,301.53,302.63,301.22,302.48,15167.0,280.4724,281.4956,280.1841,281.3561,15167.0
2020-09-29 13:20:00,302.48,302.64,302.19,302.44,30209.0,281.3561,281.5049,281.0864,281.3189,30209.0
2020-09-29 13:25:00,302.44,302.57,302.18,302.42,18104.0,281.3189,281.4398,281.077,281.3003,18104.0
2020-09-29 13:30:00,302.41,303.42,302.33,303.33,24789.0,281.291,282.2305,281.2166,282.1467,24789.0
2020-09-29 13:35:00,303.19,303.27,303.06,303.12,8267.0,282.0165,282.0909,281.8956,281.9514,8267.0
2020-09-29 13:40:00,303.17,303.28,302.99,303.15,9099.0,281.9979,282.1002,281.8305,281.9793,9099.0
2020-09-29 13:45:00,303.22,303.36,303.22,303.23,3735.0,282.0444,282.1746,282.0444,282.0537,3735.0
2020-09-29 13:50:00,303.33,304.23,303.33,304.11,12168.0,282.1467,282.9839,282.1467,282.8723,12168.0
2020-09-29 13:55:00,304.14,304.22,303.97,304.01,5442.0,282.9002,282.9746,282.742,282.7792,5442.0
2020-09-29 14:00:00,304.0,304.1,303.54,303.72,13014.0,282.7699,282.863,282.3421,282.5095,13014.0
2020-09-29 14:05:00,303.68,303.96,303.47,303.91,8650.0,282.4723,282.7327,282.277,282.6862,8650.0
2020-09-29 14:10:00,303.95,304.2,303.87,304.2,8136.0,282.7234,282.956,282.649,282.956,8136.0
2020-09-29 14:15:00,304.15,304.75,304.08,304.75,6330.0,282.9095,283.4676,282.8444,283.4676,6330.0
2020-09-29 14:20:00,304.63,304.65,304.41,304.49,6857.0,283.356,283.3746,283.1513,283.2257,6857.0
2020-09-29 14:25:00,304.46,304.93,304.44,304.89,12984.0,283.1978,283.635,283.1792,283.5978,12984.0
2020-09-29 14:30:00,304.86,304.96,304.68,304.81,16570.0,283.5699,283.6629,283.4025,283.5234,16570.0
2020-09-29 14:35:00,304.81,304.82,304.51,304.66,8388.0,283.5234,283.5327,283.2443,283.3839,8388.0
2020-09-29 14:40:00,304.68,304.93,304.6,304.87,9157.0,283.4025,283.635,283.328,283.5792,9157.0
2020-09-29 14:45:00,304.88,304.93,304.7,304.87,6500.0,283.5885,283.635,283.4211,283.5792,6500.0
2020-09-29 14:50:00,304.87,304.92,304.54,304.61,15293.0,283.5792,283.6257,283.2722,283.3373,15293.0
2020-09-29 14:55:00,304.65,304.9,304.48,304.48,8165.0,283.3746,283.6071,283.2164,283.2164,8165.0
2020-09-29 15:00:00,304.51,304.74,304.47,304.71,5283.0,283.2443,283.4583,283.2071,283.4304,5283.0
2020-09-29 15:05:00,304.67,304.77,304.44,304.57,8719.0,283.3932,283.4862,283.1792,283.3001,8719.0
2020-09-29 15:10:00,304.62,304.72,304.55,304.66,9828.0,283.3467,283.4397,283.2815,283.3839,9828.0
2020-09-29 15:15:00,304.62,305.02,304.55,304.8,14684.0,283.3467,283.7187,283.2815,283.5141,14684.0
2020-09-29 15:20:00,304.82,305.01,304.63,304.94,9353.0,283.5327,283.7094,283.356,283.6443,9353.0
2020-09-29 15:25:00,304.97,305.17,304.73,305.17,7063.0,283.6722,283.8582,283.449,283.8582,7063.0
2020-09-29 15:30:00,305.1,305.42,305.0,305.41,10778.0,283.7931,284.0908,283.7001,284.0815,10778.0
2020-09-29 15:35:00,305.46,305.5,304.46,304.55,10822.0,284.128,284.1652,283.1978,283.2815,10822.0
2020-09-29 15:40:00,304.55,304.55,303.97,304.24,13499.0,283.2815,283.2815,282.742,282.9932,13499.0
2020-09-29 15:45:00,304.28,304.93,304.18,304.7,16413.0,283.0304,283.635,282.9374,283.4211,16413.0
2020-09-29 15:50:00,304.66,305.0,304.42,304.87,23323.0,283.3839,283.7001,283.1606,283.5792,23323.0
2020-09-29 15:55:00,304.84,304.84,304.09,304.14,54984.0,283.5513,283.5513,282.8537,282.9002,54984.0
2020-09-30 09:30:00,304.02,307.23,303.99,307.14,54192.0,282.7886,285.7744,282.7606,285.6907,54192.0
2020-09-30 09:35:00,307.28,309.32,306.97,308.95,32900.0,285.8209,287.7184,285.5325,287.3743,32900.0
2020-09-30 09:40:00,309.03,310.25,308.99,309.69,40105.0,287.4487,288.5835,287.4115,288.0626,40105.0
2020-09-30 09:45:00,309.8,310.75,309.13,310.23,31285.0,288.1649,289.0486,287.5417,288.5649,31285.0
2020-09-30 09:50:00,310.11,310.25,308.64,309.29,19885.0,288.4533,288.5835,287.0859,287.6905,19885.0
2020-09-30 09:55:00,309.45,309.68,308.3,308.97,28360.0,287.8393,288.0533,286.7697,287.3929,28360.0
2020-09-30 10:00:00,309.14,309.42,308.36,309.36,33206.0,287.551,287.8114,286.8255,287.7556,33206.0
2020-09-30 10:05:00,309.29,309.76,308.39,308.44,34721.0,287.6905,288.1277,286.8534,286.8999,34721.0
2020-09-30 10:10:00,308.44,309.0,308.26,308.74,11114.0,286.8999,287.4208,286.7324,287.1789,11114.0
2020-09-30 10:15:00,308.82,309.11,308.62,308.96,16206.0,287.2533,287.5231,287.0673,287.3836,16206.0
2020-09-30 10:20:00,309.03,310.0,309.03,309.82,25171.0,287.4487,288.3509,287.4487,288.1835,25171.0
2020-09-30 10:25:00,309.72,309.98,308.98,309.82,16415.0,288.0905,288.3323,287.4022,288.1835,16415.0
2020-09-30 10:30:00,309.82,310.05,309.64,309.77,13678.0,288.1835,288.3974,288.0161,288.137,13678.0
2020-09-30 10:35:00,309.68,310.35,309.68,310.13,19605.0,288.0533,288.6765,288.0533,288.4719,19605.0
2020-09-30 10:40:00,310.25,310.89,309.91,309.91,26254.0,288.5835,289.1788,288.2672,288.2672,26254.0
2020-09-30 10:45:00,309.97,311.1,309.92,310.64,16032.0,288.323,289.3741,288.2765,288.9462,16032.0
2020-09-30 10:50:00,310.65,310.96,310.6,310.81,7257.0,288.9555,289.2439,288.909,289.1044,7257.0
2020-09-30 10:55:00,310.65,310.9,309.42,309.45,22954.0,288.9555,289.1881,287.8114,287.8393,22954.0
2020-09-30 11:00:00,309.42,310.06,309.04,309.07,14010.0,287.8114,288.4067,287.458,287.4859,14010.0
2020-09-30 11:05:00,309.08,309.91,309.04,309.79,17268.0,287.4952,288.2672,287.458,288.1556,17268.0
2020-09-30 11:10:00,309.89,311.14,309.89,311.11,11891.0,288.2486,289.4113,288.2486,289.3834,11891.0
2020-09-30 11:15:00,311.13,312.7,311.13,312.63,33323.0,289.402,290.8624,289.402,290.7973,33323.0
2020-09-30 11:20:00,312.6,312.88,312.33,312.75,31776.0,290.7694,291.0298,290.5182,290.9089,31776.0
2020-09-30 11:25:00,312.7,313.37,312.63,312.84,29743.0,290.8624,291.4856,290.7973,290.9926,29743.0
2020-09-30 11:30:00,312.88,312.88,311.88,312.12,30490.0,291.0298,291.0298,290.0996,290.3229,30490.0
2020-09-30 11:35:00,312.13,312.47,311.87,312.47,14721.0,290.3322,290.6484,290.0903,290.6484,14721.0
2020-09-30 11:40:00,312.48,312.54,312.05,312.29,16060.0,290.6577,290.7136,290.2578,290.481,16060.0
2020-09-30 11:45:00,312.27,312.7,312.14,312.29,12961.0,290.4624,290.8624,290.3415,290.481,12961.0
2020-09-30 11:50:00,312.23,312.31,311.86,312.13,22768.0,290.4252,290.4996,290.081,290.3322,22768.0
2020-09-30 11:55:00,312.15,312.17,311.62,311.73,17784.0,290.3508,290.3694,289.8578,289.9601,17784.0
2020-09-30 12:00:00,311.76,311.88,311.39,311.41,12588.0,289.988,290.0996,289.6439,289.6625,12588.0
2020-09-30 12:05:00,311.39,311.83,311.38,311.77,12053.0,289.6439,290.0531,289.6346,289.9973,12053.0
2020-09-30 12:10:00,311.78,311.79,311.48,311.48,8643.0,290.0066,290.0159,289.7276,289.7276,8643.0
2020-09-30 12:15:00,311.5,311.84,311.49,311.84,15961.0,289.7462,290.0624,289.7369,290.0624,15961.0
2020-09-30 12:20:00,311.87,313.06,311.85,312.95,15910.0,290.0903,291.1972,290.0717,291.0949,15910.0
2020-09-30 12:25:00,313.02,313.05,312.39,312.53,10516.0,291.16,291.1879,290.574,290.7042,10516.0
2020-09-30 12:30:00,312.79,313.12,312.46,312.87,12308.0,290.9461,291.253,290.6391,291.0205,12308.0
2020-09-30 12:35:00,312.87,313.24,312.82,313.04,9511.0,291.0205,291.3647,290.974,291.1786,9511.0
2020-09-30 12:40:00,313.04,313.25,312.95,313.12,11548.0,291.1786,291.374,291.0949,291.253,11548.0
2020-09-30 12:45:00,313.08,313.29,312.93,312.98,10980.0,291.2158,291.4112,291.0763,291.1228,10980.0
2020-09-30 12:50:00,312.99,313.05,312.68,312.72,10655.0,291.1321,291.1879,290.8438,290.881,10655.0
2020-09-30 12:55:00,312.81,313.27,312.81,313.09,11818.0,290.9647,291.3926,290.9647,291.2251,11818.0
2020-09-30 13:00:00,313.16,313.17,312.79,312.86,10027.0,291.2903,291.2996,290.9461,291.0112,10027.0
2020-09-30 13:05:00,312.88,313.04,312.59,312.75,12591.0,291.0298,291.1786,290.7601,290.9089,12591.0
2020-09-30 13:10:00,312.84,312.84,312.62,312.74,7543.0,290.9926,290.9926,290.788,290.8996,7543.0
2020-09-30 13:15:00,312.7,313.19,312.7,312.9,9530.0,290.8624,291.3182,290.8624,291.0484,9530.0
2020-09-30 13:20:00,312.88,312.88,312.4,312.7,23654.0,291.0298,291.0298,290.5833,290.8624,23654.0
2020-09-30 13:25:00,312.69,312.8,312.61,312.69,8976.0,290.8531,290.9554,290.7787,290.8531,8976.0
2020-09-30 13:30:00,312.64,313.46,312.62,313.46,24033.0,290.8066,291.5693,290.788,291.5693,24033.0
2020-09-30 13:35:00,313.46,313.74,313.41,313.62,13967.0,291.5693,291.8297,291.5228,291.7181,13967.0
2020-09-30 13:40:00,313.64,314.03,313.47,313.53,13607.0,291.7367,292.0995,291.5786,291.6344,13607.0
2020-09-30 13:45:00,313.57,313.84,313.47,313.83,9170.0,291.6716,291.9228,291.5786,291.9135,9170.0
2020-09-30 13:50:00,313.85,313.89,313.63,313.89,5061.0,291.9321,291.9693,291.7274,291.9693,5061.0
2020-09-30 13:55:00,313.89,314.01,313.61,313.89,6800.0,291.9693,292.0809,291.7088,291.9693,6800.0
2020-09-30 14:00:00,313.88,313.88,313.37,313.61,10997.0,291.96,291.96,291.4856,291.7088,10997.0
2020-09-30 14:05:00,313.59,313.97,313.48,313.75,12335.0,291.6902,292.0437,291.5879,291.8391,12335.0
2020-09-30 14:10:00,313.79,313.99,313.71,313.95,6663.0,291.8763,292.0623,291.8018,292.0251,6663.0
2020-09-30 14:15:00,314.0,314.52,313.98,314.22,17940.0,292.0716,292.5553,292.053,292.2762,17940.0
2020-09-30 14:20:00,314.28,314.43,312.92,312.97,24457.0,292.332,292.4716,291.067,291.1135,24457.0
2020-09-30 14:25:00,313.0,313.0,311.26,312.74,30468.0,291.1414,291.1414,289.5229,290.8996,30468.0
2020-09-30 14:30:00,312.76,312.77,311.99,312.26,17525.0,290.9182,290.9275,290.202,290.4531,17525.0
2020-09-30 14:35:00,312.22,312.39,311.3,311.31,17761.0,290.4159,290.574,289.5601,289.5694,17761.0
2020-09-30 14:40:00,311.46,311.58,310.76,311.36,14710.0,289.709,289.8206,289.0579,289.616,14710.0
2020-09-30 14:45:00,311.28,311.28,310.25,310.78,10356.0,289.5415,289.5415,288.5835,289.0765,10356.0
2020-09-30 14:50:00,310.79,311.08,310.38,310.91,14444.0,289.0858,289.3555,288.7044,289.1974,14444.0
2020-09-30 14:55:00,310.91,311.9,310.69,311.84,25860.0,289.1974,290.1182,288.9927,290.0624,25860.0
2020-09-30 15:00:00,311.79,312.22,311.44,311.53,19143.0,290.0159,290.4159,289.6904,289.7741,19143.0
2020-09-30 15:05:00,311.59,312.43,311.54,312.1,17664.0,289.8299,290.6112,289.7834,290.3043,17664.0
2020-09-30 15:10:00,312.09,312.23,309.93,310.12,38224.0,290.295,290.4252,288.2858,288.4626,38224.0
2020-09-30 15:15:00,310.05,310.47,309.28,309.58,25415.0,288.3974,288.7881,287.6812,287.9603,25415.0
2020-09-30 15:20:00,309.81,309.98,309.29,309.96,22975.0,288.1742,288.3323,287.6905,288.3137,22975.0
2020-09-30 15:25:00,310.0,311.0,309.61,310.87,18855.0,288.3509,289.2811,287.9882,289.1602,18855.0
2020-09-30 15:30:00,310.77,310.77,310.05,310.33,17556.0,289.0672,289.0672,288.3974,288.6579,17556.0
2020-09-30 15:35:00,310.49,311.17,310.21,310.92,36414.0,288.8067,289.4392,288.5463,289.2067,36414.0
2020-09-30 15:40:00,310.96,311.39,310.73,311.29,35661.0,289.2439,289.6439,289.03,289.5508,35661.0
2020-09-30 15:45:00,311.24,312.49,311.17,312.18,43805.0,289.5043,290.667,289.4392,290.3787,43805.0
2020-09-30 15:50:00,312.03,312.73,311.91,312.03,44904.0,290.2392,290.8903,290.1275,290.2392,44904.0
2020-09-30 15:55:00,312.03,313.08,311.23,311.23,179132.0,290.2392,291.2158,289.495,289.495,179132.0
2020-10-01 09:30:00,312.91,313.26,310.95,312.59,69392.0,291.0577,291.3833,289.2346,290.7601,69392.0
2020-10-01 09:35:00,312.46,312.91,311.76,311.95,17047.0,290.6391,291.0577,289.988,290.1648,17047.0
2020-10-01 09:40:00,312.06,312.44,311.01,311.87,24316.0,290.2671,290.6205,289.2904,290.0903,24316.0
2020-10-01 09:45:00,311.62,312.15,311.33,311.81,8694.0,289.8578,290.3508,289.5881,290.0345,8694.0
2020-10-01 09:50:00,311.69,312.05,310.03,310.31,24379.0,289.9229,290.2578,288.3788,288.6393,24379.0
2020-10-01 09:55:00,310.46,311.0,309.6,310.06,18064.0,288.7788,289.2811,287.9789,288.4067,18064.0
2020-10-01 10:00:00,309.92,310.36,309.32,309.75,28223.0,288.2765,288.6858,287.7184,288.1184,28223.0
2020-10-01 10:05:00,309.73,310.92,309.15,310.85,14597.0,288.0998,289.2067,287.5603,289.1416,14597.0
2020-10-01 10:10:00,310.92,311.53,310.38,311.16,15241.0,289.2067,289.7741,288.7044,289.4299,15241.0
2020-10-01 10:15:00,311.07,311.86,310.62,311.56,28025.0,289.3462,290.081,288.9276,289.802,28025.0
2020-10-01 10:20:00,311.62,311.9,311.27,311.38,19902.0,289.8578,290.1182,289.5322,289.6346,19902.0
2020-10-01 10:25:00,311.34,311.34,310.64,311.14,12965.0,289.5974,289.5974,288.9462,289.4113,12965.0
2020-10-01 10:30:00,311.19,313.19,310.83,313.07,18123.0,289.4578,291.3182,289.123,291.2065,18123.0
2020-10-01 10:35:00,313.07,313.72,312.95,313.57,25219.0,291.2065,291.8111,291.0949,291.6716,25219.0
2020-10-01 10:40:00,313.67,315.17,313.57,314.06,59812.0,291.7646,293.1599,291.6716,292.1274,59812.0
2020-10-01 10:45:00,314.18,314.3,312.58,312.89,27104.0,292.239,292.3506,290.7508,291.0391,27104.0
2020-10-01 10:50:00,312.78,313.5,312.23,312.48,19427.0,290.9368,291.6065,290.4252,290.6577,19427.0
2020-10-01 10:55:00,312.54,312.54,311.68,312.39,21627.0,290.7136,290.7136,289.9136,290.574,21627.0
2020-10-01 11:00:00,312.48,312.69,311.47,312.03,9528.0,290.6577,290.8531,289.7183,290.2392,9528.0
2020-10-01 11:05:00,311.77,312.33,311.2,311.29,68197.0,289.9973,290.5182,289.4671,289.5508,68197.0
2020-10-01 11:10:00,311.36,311.65,310.51,311.6,15624.0,289.616,289.8857,288.8253,289.8392,15624.0
2020-10-01 11:15:00,311.62,312.03,310.99,311.08,14658.0,289.8578,290.2392,289.2718,289.3555,14658.0
2020-10-01 11:20:00,311.16,311.44,310.88,311.44,5904.0,289.4299,289.6904,289.1695,289.6904,5904.0
2020-10-01 11:25:00,311.35,311.7,310.79,311.7,13529.0,289.6067,289.9322,289.0858,289.9322,13529.0
2020-10-01 11:30:00,311.81,312.74,311.66,312.73,11887.0,290.0345,290.8996,289.895,290.8903,11887.0
2020-10-01 11:35:00,312.69,312.78,312.0,312.27,17042.0,290.8531,290.9368,290.2113,290.4624,17042.0
2020-10-01 11:40:00,312.31,312.37,311.74,311.94,13080.0,290.4996,290.5554,289.9694,290.1555,13080.0
2020-10-01 11:45:00,312.0,312.22,311.65,311.82,7977.0,290.2113,290.4159,289.8857,290.0438,7977.0
2020-10-01 11:50:00,311.84,312.45,311.78,312.45,6117.0,290.0624,290.6298,290.0066,290.6298,6117.0
2020-10-01 11:55:00,312.45,312.81,312.43,312.48,13761.0,290.6298,290.9647,290.6112,290.6577,13761.0
2020-10-01 12:00:00,312.44,312.6,312.09,312.18,9508.0,290.6205,290.7694,290.295,290.3787,9508.0
2020-10-01 12:05:00,312.18,312.56,311.91,312.3,7573.0,290.3787,290.7322,290.1275,290.4903,7573.0
2020-10-01 12:10:00,312.26,312.6,312.24,312.44,11066.0,290.4531,290.7694,290.4345,290.6205,11066.0
2020-10-01 12:15:00,312.28,312.56,311.63,311.82,11699.0,290.4717,290.7322,289.8671,290.0438,11699.0
2020-10-01 12:20:00,311.83,312.69,311.81,312.52,13146.0,290.0531,290.8531,290.0345,290.6949,13146.0
2020-10-01 12:25:00,312.63,313.06,312.48,312.99,9077.0,290.7973,291.1972,290.6577,291.1321,9077.0
2020-10-01 12:30:00,312.95,313.05,312.64,312.73,18601.0,291.0949,291.1879,290.8066,290.8903,18601.0
2020-10-01 12:35:00,312.77,313.42,312.67,313.42,10931.0,290.9275,291.5321,290.8345,291.5321,10931.0
2020-10-01 12:40:00,313.55,314.25,313.54,314.1,15297.0,291.653,292.3041,291.6437,292.1646,15297.0
2020-10-01 12:45:00,314.1,314.27,313.85,313.93,17015.0,292.1646,292.3227,291.9321,292.0065,17015.0
2020-10-01 12:50:00,313.94,313.94,313.24,313.29,6608.0,292.0158,292.0158,291.3647,291.4112,6608.0
2020-10-01 12:55:00,313.3,313.76,313.19,313.3,13741.0,291.4205,291.8484,291.3182,291.4205,13741.0
2020-10-01 13:00:00,313.3,313.3,312.15,312.46,18054.0,291.4205,291.4205,290.3508,290.6391,18054.0
2020-10-01 13:05:00,312.55,313.3,312.51,313.23,7633.0,290.7229,291.4205,290.6856,291.3554,7633.0
2020-10-01 13:10:00,313.14,313.21,312.47,312.47,7237.0,291.2716,291.3368,290.6484,290.6484,7237.0
2020-10-01 13:15:00,312.5,312.95,312.42,312.87,10986.0,290.6763,291.0949,290.6019,291.0205,10986.0
2020-10-01 13:20:00,312.91,313.29,312.84,312.86,6559.0,291.0577,291.4112,290.9926,291.0112,6559.0
2020-10-01 13:25:00,313.01,313.22,312.59,312.8,14830.0,291.1507,291.3461,290.7601,290.9554,14830.0
2020-10-01 13:30:00,312.83,312.83,312.15,312.23,10901.0,290.9833,290.9833,290.3508,290.4252,10901.0
2020-10-01 13:35:00,312.28,312.78,312.28,312.6,7758.0,290.4717,290.9368,290.4717,290.7694,7758.0
2020-10-01 13:40:00,312.53,312.72,312.29,312.44,7525.0,290.7042,290.881,290.481,290.6205,7525.0
2020-10-01 13:45:00,312.61,312.64,312.34,312.49,11506.0,290.7787,290.8066,290.5275,290.667,11506.0
2020-10-01 13:50:00,312.48,312.84,312.37,312.75,14643.0,290.6577,290.9926,290.5554,290.9089,14643.0
2020-10-01 13:55:00,312.78,313.05,311.52,312.12,22562.0,290.9368,291.1879,289.7648,290.3229,22562.0
2020-10-01 14:00:00,312.25,312.64,310.75,311.95,25937.0,290.4438,290.8066,289.0486,290.1648,25937.0
2020-10-01 14:05:00,311.91,312.04,311.06,311.38,22073.0,290.1275,290.2485,289.3369,289.6346,22073.0
2020-10-01 14:10:00,311.37,312.33,311.25,312.04,23967.0,289.6253,290.5182,289.5136,290.2485,23967.0
2020-10-01 14:15:00,312.0,312.41,311.81,312.16,12242.0,290.2113,290.5926,290.0345,290.3601,12242.0
2020-10-01 14:20:00,312.07,312.26,311.61,312.15,8565.0,290.2764,290.4531,289.8485,290.3508,8565.0
2020-10-01 14:25:00,311.98,312.88,311.84,312.6,9442.0,290.1927,291.0298,290.0624,290.7694,9442.0
2020-10-01 14:30:00,312.57,313.0,312.52,312.87,11958.0,290.7415,291.1414,290.6949,291.0205,11958.0
2020-10-01 14:35:00,312.97,312.97,312.71,312.71,5053.0,291.1135,291.1135,290.8717,290.8717,5053.0
2020-10-01 14:40:00,312.84,313.0,312.37,312.9,9608.0,290.9926,291.1414,290.5554,291.0484,9608.0
2020-10-01 14:45:00,312.8,312.89,312.59,312.72,6193.0,290.9554,291.0391,290.7601,290.881,6193.0
2020-10-01 14:50:00,312.8,313.2,312.69,313.06,13892.0,290.9554,291.3275,290.8531,291.1972,13892.0
2020-10-01 14:55:00,313.07,313.25,312.96,313.19,8862.0,291.2065,291.374,291.1042,291.3182,8862.0
2020-10-01 15:00:00,313.14,313.51,312.9,313.29,6189.0,291.2716,291.6158,291.0484,291.4112,6189.0
2020-10-01 15:05:00,313.21,313.21,312.6,312.75,20935.0,291.3368,291.3368,290.7694,290.9089,20935.0
2020-10-01 15:10:00,312.86,313.34,312.8,312.89,13629.0,291.0112,291.4577,290.9554,291.0391,13629.0
2020-10-01 15:15:00,312.91,313.0,312.3,312.31,11017.0,291.0577,291.1414,290.4903,290.4996,11017.0
2020-10-01 15:20:00,312.32,312.32,311.77,311.99,15353.0,290.5089,290.5089,289.9973,290.202,15353.0
2020-10-01 15:25:00,311.99,312.44,311.74,312.01,14666.0,290.202,290.6205,289.9694,290.2206,14666.0
2020-10-01 15:30:00,312.02,312.41,311.89,312.26,26809.0,290.2299,290.5926,290.1089,290.4531,26809.0
2020-10-01 15:35:00,312.21,312.53,311.82,312.53,9837.0,290.4066,290.7042,290.0438,290.7042,9837.0
2020-10-01 15:40:00,312.47,312.62,311.73,311.98,38070.0,290.6484,290.788,289.9601,290.1927,38070.0
2020-10-01 15:45:00,311.92,312.75,311.83,312.62,24792.0,290.1368,290.9089,290.0531,290.788,24792.0
2020-10-01 15:50:00,312.73,313.44,312.63,313.4,42144.0,290.8903,291.5507,290.7973,291.5135,42144.0
2020-10-01 15:55:00,313.39,313.85,313.07,313.07,121816.0,291.5042,291.9321,291.2065,291.2065,121816.0
2020-10-02 09:30:00,312.1,312.1,308.36,309.12,78574.0,290.3043,290.3043,286.8255,287.5324,78574.0
2020-10-02 09:35:00,309.02,311.81,308.72,311.66,20476.0,287.4394,290.0345,287.1603,289.895,20476.0
2020-10-02 09:40:00,311.52,311.52,309.65,311.09,28445.0,289.7648,289.7648,288.0254,289.3648,28445.0
2020-10-02 09:45:00,311.04,312.45,310.74,312.45,28903.0,289.3183,290.6298,289.0393,290.6298,28903.0
2020-10-02 09:50:00,312.43,312.96,311.94,312.76,17416.0,290.6112,291.1042,290.1555,290.9182,17416.0
2020-10-02 09:55:00,313.0,313.98,313.0,313.72,19197.0,291.1414,292.053,291.1414,291.8111,19197.0
2020-10-02 10:00:00,313.7,314.03,313.22,313.33,15992.0,291.7925,292.0995,291.3461,291.4484,15992.0
2020-10-02 10:05:00,313.4,313.8,313.33,313.5,9903.0,291.5135,291.8856,291.4484,291.6065,9903.0
2020-10-02 10:10:00,313.5,313.66,312.16,312.33,13497.0,291.6065,291.7553,290.3601,290.5182,13497.0
2020-10-02 10:15:00,312.34,313.13,312.31,312.73,11560.0,290.5275,291.2623,290.4996,290.8903,11560.0
2020-10-02 10:20:00,312.93,312.93,311.25,311.78,13471.0,291.0763,291.0763,289.5136,290.0066,13471.0
2020-10-02 10:25:00,311.65,312.6,311.33,312.6,12774.0,289.8857,290.7694,289.5881,290.7694,12774.0
2020-10-02 10:30:00,312.44,312.44,311.3,312.12,9479.0,290.6205,290.6205,289.5601,290.3229,9479.0
2020-10-02 10:35:00,312.05,312.18,311.26,311.51,6678.0,290.2578,290.3787,289.5229,289.7555,6678.0
2020-10-02 10:40:00,311.46,311.88,311.05,311.8,5799.0,289.709,290.0996,289.3276,290.0252,5799.0
2020-10-02 10:45:00,311.84,312.54,311.7,312.44,19608.0,290.0624,290.7136,289.9322,290.6205,19608.0
2020-10-02 10:50:00,312.52,312.67,311.89,312.31,11743.0,290.6949,290.8345,290.1089,290.4996,11743.0
2020-10-02 10:55:00,312.4,312.89,312.14,312.14,12278.0,290.5833,291.0391,290.3415,290.3415,12278.0
2020-10-02 11:00:00,312.23,313.66,311.87,313.59,36058.0,290.4252,291.7553,290.0903,291.6902,36058.0
2020-10-02 11:05:00,313.59,314.18,313.3,313.71,12317.0,291.6902,292.239,291.4205,291.8018,12317.0
2020-10-02 11:10:00,313.63,313.69,313.36,313.4,5973.0,291.7274,291.7832,291.4763,291.5135,5973.0
2020-10-02 11:15:00,313.58,313.61,313.1,313.42,11426.0,291.6809,291.7088,291.2344,291.5321,11426.0
2020-10-02 11:20:00,313.34,313.7,313.12,313.23,9896.0,291.4577,291.7925,291.253,291.3554,9896.0
2020-10-02 11:25:00,313.3,313.46,312.81,312.82,10414.0,291.4205,291.5693,290.9647,290.974,10414.0
2020-10-02 11:30:00,312.85,313.0,312.48,312.82,11244.0,291.0019,291.1414,290.6577,290.974,11244.0
2020-10-02 11:35:00,312.81,312.98,312.55,312.59,6753.0,290.9647,291.1228,290.7229,290.7601,6753.0
2020-10-02 11:40:00,312.53,313.15,312.5,312.93,14209.0,290.7042,291.281,290.6763,291.0763,14209.0
2020-10-02 11:45:00,312.8,313.5,312.73,313.45,17119.0,290.9554,291.6065,290.8903,291.56,17119.0
2020-10-02 11:50:00,313.46,313.66,312.68,312.86,13692.0,291.5693,291.7553,290.8438,291.0112,13692.0
2020-10-02 11:55:00,312.77,312.77,311.33,311.34,10211.0,290.9275,290.9275,289.5881,289.5974,10211.0
2020-10-02 12:00:00,311.25,311.38,310.99,310.99,7482.0,289.5136,289.6346,289.2718,289.2718,7482.0
2020-10-02 12:05:00,311.12,312.76,310.9,312.5,16926.0,289.3927,290.9182,289.1881,290.6763,16926.0
2020-10-02 12:10:00,312.62,314.16,312.51,313.81,28607.0,290.788,292.2204,290.6856,291.8949,28607.0
2020-10-02 12:15:00,313.61,314.52,313.19,314.43,23177.0,291.7088,292.5553,291.3182,292.4716,23177.0
2020-10-02 12:20:00,314.66,315.26,314.27,314.79,17410.0,292.6855,293.2436,292.3227,292.8064,17410.0
2020-10-02 12:25:00,314.79,315.33,314.05,314.12,25561.0,292.8064,293.3087,292.1181,292.1832,25561.0
2020-10-02 12:30:00,314.36,314.59,313.84,314.19,23475.0,292.4065,292.6204,291.9228,292.2483,23475.0
2020-10-02 12:35:00,314.13,315.01,313.98,314.55,8674.0,292.1925,293.0111,292.053,292.5832,8674.0
2020-10-02 12:40:00,314.72,314.88,314.32,314.62,9389.0,292.7413,292.8901,292.3692,292.6483,9389.0
2020-10-02 12:45:00,314.59,314.82,314.31,314.79,13349.0,292.6204,292.8343,292.3599,292.8064,13349.0
2020-10-02 12:50:00,314.71,314.84,314.27,314.49,5285.0,292.732,292.8529,292.3227,292.5274,5285.0
2020-10-02 12:55:00,314.4,314.92,314.31,314.84,8152.0,292.4437,292.9273,292.3599,292.8529,8152.0
2020-10-02 13:00:00,314.77,315.18,314.59,314.95,23643.0,292.7878,293.1692,292.6204,292.9552,23643.0
2020-10-02 13:05:00,315.0,315.72,314.86,315.6,20075.0,293.0018,293.6715,292.8715,293.5599,20075.0
2020-10-02 13:10:00,315.58,316.23,315.58,316.13,23212.0,293.5413,294.1459,293.5413,294.0528,23212.0
2020-10-02 13:15:00,316.19,316.7,316.06,316.48,20400.0,294.1087,294.583,293.9877,294.3784,20400.0
2020-10-02 13:20:00,316.5,316.99,316.36,316.84,16857.0,294.397,294.8528,294.2668,294.7133,16857.0
2020-10-02 13:25:00,316.83,317.39,316.78,317.08,13294.0,294.704,295.2248,294.6574,294.9365,13294.0
2020-10-02 13:30:00,317.12,317.24,316.33,316.37,8017.0,294.9737,295.0853,294.2389,294.2761,8017.0
2020-10-02 13:35:00,316.5,316.73,316.32,316.37,5901.0,294.397,294.6109,294.2296,294.2761,5901.0
2020-10-02 13:40:00,316.5,316.51,315.27,315.81,13804.0,294.397,294.4063,293.2529,293.7552,13804.0
2020-10-02 13:45:00,315.86,316.07,314.82,315.05,6331.0,293.8017,293.997,292.8343,293.0483,6331.0
2020-10-02 13:50:00,315.03,315.52,314.8,315.52,7455.0,293.0297,293.4854,292.8157,293.4854,7455.0
2020-10-02 13:55:00,315.46,315.89,315.45,315.65,10217.0,293.4296,293.8296,293.4203,293.6064,10217.0
2020-10-02 14:00:00,315.82,316.16,315.73,315.93,8769.0,293.7645,294.0807,293.6808,293.8668,8769.0
2020-10-02 14:05:00,316.01,316.49,316.0,316.3,6562.0,293.9412,294.3877,293.9319,294.211,6562.0
2020-10-02 14:10:00,316.39,316.53,316.14,316.26,10615.0,294.2947,294.4249,294.0621,294.1738,10615.0
2020-10-02 14:15:00,316.25,316.51,316.2,316.4,7000.0,294.1645,294.4063,294.118,294.304,7000.0
2020-10-02 14:20:00,316.38,316.57,316.33,316.57,9950.0,294.2854,294.4621,294.2389,294.4621,9950.0
2020-10-02 14:25:00,316.53,316.63,316.3,316.6,9564.0,294.4249,294.5179,294.211,294.49,9564.0
2020-10-02 14:30:00,316.69,316.81,316.1,316.47,9975.0,294.5737,294.6854,294.0249,294.3691,9975.0
2020-10-02 14:35:00,316.39,316.41,316.05,316.05,5789.0,294.2947,294.3133,293.9784,293.9784,5789.0
2020-10-02 14:40:00,316.02,316.03,315.62,315.67,6930.0,293.9505,293.9598,293.5785,293.625,6930.0
2020-10-02 14:45:00,315.66,315.8,315.18,315.27,12377.0,293.6157,293.7459,293.1692,293.2529,12377.0
2020-10-02 14:50:00,315.17,315.3,314.8,314.98,10223.0,293.1599,293.2808,292.8157,292.9832,10223.0
2020-10-02 14:55:00,314.95,315.43,314.71,315.05,12852.0,292.9552,293.4017,292.732,293.0483,12852.0
2020-10-02 15:00:00,314.95,315.22,314.66,314.99,8612.0,292.9552,293.2064,292.6855,292.9925,8612.0
2020-10-02 15:05:00,314.94,314.94,314.51,314.55,5387.0,292.9459,292.9459,292.546,292.5832,5387.0
2020-10-02 15:10:00,314.63,314.96,313.82,313.87,17783.0,292.6576,292.9645,291.9042,291.9507,17783.0
2020-10-02 15:15:00,314.01,314.44,313.85,314.21,6827.0,292.0809,292.4809,291.9321,292.2669,6827.0
2020-10-02 15:20:00,314.18,314.47,313.71,314.09,12416.0,292.239,292.5088,291.8018,292.1553,12416.0
2020-10-02 15:25:00,314.01,314.34,313.96,313.99,11838.0,292.0809,292.3878,292.0344,292.0623,11838.0
2020-10-02 15:30:00,314.02,314.64,313.96,314.3,16229.0,292.0902,292.6669,292.0344,292.3506,16229.0
2020-10-02 15:35:00,314.18,314.25,313.51,313.91,16321.0,292.239,292.3041,291.6158,291.9879,16321.0
2020-10-02 15:40:00,313.91,313.98,313.03,313.04,18312.0,291.9879,292.053,291.1693,291.1786,18312.0
2020-10-02 15:45:00,313.09,313.64,312.93,313.64,22261.0,291.2251,291.7367,291.0763,291.7367,22261.0
2020-10-02 15:50:00,313.57,313.74,312.77,313.02,31085.0,291.6716,291.8297,290.9275,291.16,31085.0
2020-10-02 15:55:00,313.0,313.08,311.72,311.93,116755.0,291.1414,291.2158,289.9508,290.1462,116755.0
2020-10-05 09:30:00,315.07,316.61,314.51,315.48,39372.0,293.0669,294.4993,292.546,293.4482,39372.0
2020-10-05 09:35:00,315.09,315.55,314.74,315.42,16160.0,293.0855,293.5133,292.7599,293.3924,16160.0
2020-10-05 09:40:00,315.44,315.67,315.1,315.54,7606.0,293.411,293.625,293.0948,293.504,7606.0
2020-10-05 09:45:00,315.7,316.0,314.44,314.56,13474.0,293.6529,293.9319,292.4809,292.5925,13474.0
2020-10-05 09:50:00,314.54,314.56,313.61,313.63,17435.0,292.5739,292.5925,291.7088,291.7274,17435.0
2020-10-05 09:55:00,313.69,313.84,313.12,313.76,14099.0,291.7832,291.9228,291.253,291.8484,14099.0
2020-10-05 10:00:00,313.77,314.27,313.48,314.03,8692.0,291.8577,292.3227,291.5879,292.0995,8692.0
2020-10-05 10:05:00,314.08,314.87,314.02,314.49,9978.0,292.146,292.8808,292.0902,292.5274,9978.0
2020-10-05 10:10:00,314.45,314.97,314.45,314.97,8802.0,292.4902,292.9739,292.4902,292.9739,8802.0
2020-10-05 10:15:00,314.93,315.6,314.78,315.44,10978.0,292.9366,293.5599,292.7971,293.411,10978.0
2020-10-05 10:20:00,315.18,315.33,314.66,314.95,14340.0,293.1692,293.3087,292.6855,292.9552,14340.0
2020-10-05 10:25:00,315.03,315.34,314.76,314.76,12461.0,293.0297,293.318,292.7785,292.7785,12461.0
2020-10-05 10:30:00,314.84,315.33,314.76,315.15,14186.0,292.8529,293.3087,292.7785,293.1413,14186.0
2020-10-05 10:35:00,315.11,315.23,314.74,315.21,17753.0,293.1041,293.2157,292.7599,293.1971,17753.0
2020-10-05 10:40:00,315.22,315.77,315.22,315.45,10936.0,293.2064,293.718,293.2064,293.4203,10936.0
2020-10-05 10:45:00,315.43,315.7,315.35,315.64,7745.0,293.4017,293.6529,293.3273,293.5971,7745.0
2020-10-05 10:50:00,315.6,315.66,315.37,315.45,13252.0,293.5599,293.6157,293.3459,293.4203,13252.0
2020-10-05 10:55:00,315.5,315.98,315.43,315.8,12269.0,293.4668,293.9133,293.4017,293.7459,12269.0
2020-10-05 11:00:00,315.9,316.81,315.9,316.81,27706.0,293.8389,294.6854,293.8389,294.6854,27706.0
2020-10-05 11:05:00,316.89,317.36,316.73,316.73,7575.0,294.7598,295.1969,294.6109,294.6109,7575.0
2020-10-05 11:10:00,316.81,317.21,316.78,317.21,3962.0,294.6854,295.0574,294.6574,295.0574,3962.0
2020-10-05 11:15:00,317.31,317.89,317.29,317.75,14570.0,295.1504,295.6899,295.1318,295.5597,14570.0
2020-10-05 11:20:00,317.68,317.85,317.22,317.28,22905.0,295.4946,295.6527,295.0667,295.1225,22905.0
2020-10-05 11:25:00,317.3,317.74,317.17,317.34,11971.0,295.1411,295.5504,295.0202,295.1783,11971.0
2020-10-05 11:30:00,317.25,317.25,316.85,317.11,4446.0,295.0946,295.0946,294.7226,294.9644,4446.0
2020-10-05 11:35:00,317.14,317.53,317.09,317.21,9781.0,294.9923,295.3551,294.9458,295.0574,9781.0
2020-10-05 11:40:00,317.25,317.36,316.82,316.85,4544.0,295.0946,295.1969,294.6947,294.7226,4544.0
2020-10-05 11:45:00,316.83,316.99,316.62,316.81,2120.0,294.704,294.8528,294.5086,294.6854,2120.0
2020-10-05 11:50:00,316.85,316.91,316.57,316.87,4172.0,294.7226,294.7784,294.4621,294.7412,4172.0
2020-10-05 11:55:00,317.06,317.16,316.95,316.98,12578.0,294.9179,295.0109,294.8156,294.8435,12578.0
2020-10-05 12:00:00,316.9,316.91,316.33,316.48,4006.0,294.7691,294.7784,294.2389,294.3784,4006.0
2020-10-05 12:05:00,316.4,316.88,316.38,316.57,3209.0,294.304,294.7505,294.2854,294.4621,3209.0
2020-10-05 12:10:00,316.65,316.97,316.51,316.87,22110.0,294.5365,294.8342,294.4063,294.7412,22110.0
2020-10-05 12:15:00,316.88,317.0,316.72,316.73,7537.0,294.7505,294.8621,294.6016,294.6109,7537.0
2020-10-05 12:20:00,316.77,317.1,316.77,317.0,7583.0,294.6481,294.9551,294.6481,294.8621,7583.0
2020-10-05 12:25:00,317.01,317.17,316.87,317.06,10256.0,294.8714,295.0202,294.7412,294.9179,10256.0
2020-10-05 12:30:00,317.14,317.14,317.01,317.02,4696.0,294.9923,294.9923,294.8714,294.8807,4696.0
2020-10-05 12:35:00,317.0,317.16,317.0,317.02,3607.0,294.8621,295.0109,294.8621,294.8807,3607.0
2020-10-05 12:40:00,317.04,317.14,316.83,317.04,4949.0,294.8993,294.9923,294.704,294.8993,4949.0
2020-10-05 12:45:00,317.01,317.2,316.98,317.14,4700.0,294.8714,295.0481,294.8435,294.9923,4700.0
2020-10-05 12:50:00,317.29,317.29,317.0,317.07,4797.0,295.1318,295.1318,294.8621,294.9272,4797.0
2020-10-05 12:55:00,317.11,317.15,317.03,317.15,3961.0,294.9644,295.0016,294.89,295.0016,3961.0
2020-10-05 13:00:00,317.12,317.17,316.91,317.12,3124.0,294.9737,295.0202,294.7784,294.9737,3124.0
2020-10-05 13:05:00,317.09,317.14,316.99,317.13,6412.0,294.9458,294.9923,294.8528,294.983,6412.0
2020-10-05 13:10:00,317.2,317.35,317.2,317.32,3451.0,295.0481,295.1876,295.0481,295.1597,3451.0
2020-10-05 13:15:00,317.32,317.36,317.21,317.24,4028.0,295.1597,295.1969,295.0574,295.0853,4028.0
2020-10-05 13:20:00,317.19,317.26,316.71,316.72,6230.0,295.0388,295.1039,294.5923,294.6016,6230.0
2020-10-05 13:25:00,316.75,317.03,316.69,316.83,4262.0,294.6295,294.89,294.5737,294.704,4262.0
2020-10-05 13:30:00,316.85,317.0,316.58,316.65,4556.0,294.7226,294.8621,294.4714,294.5365,4556.0
2020-10-05 13:35:00,316.7,316.73,316.53,316.7,4017.0,294.583,294.6109,294.4249,294.583,4017.0
2020-10-05 13:40:00,316.69,316.76,316.54,316.59,6740.0,294.5737,294.6388,294.4342,294.4807,6740.0
2020-10-05 13:45:00,316.55,316.55,315.82,315.82,6149.0,294.4435,294.4435,293.7645,293.7645,6149.0
2020-10-05 13:50:00,315.81,315.94,315.72,315.82,3437.0,293.7552,293.8761,293.6715,293.7645,3437.0
2020-10-05 13:55:00,315.74,315.77,315.46,315.61,4867.0,293.6901,293.718,293.4296,293.5692,4867.0
2020-10-05 14:00:00,315.7,315.77,315.48,315.59,4679.0,293.6529,293.718,293.4482,293.5506,4679.0
2020-10-05 14:05:00,315.63,316.06,315.52,315.99,7985.0,293.5878,293.9877,293.4854,293.9226,7985.0
2020-10-05 14:10:00,315.95,316.18,315.95,316.13,2416.0,293.8854,294.0993,293.8854,294.0528,2416.0
2020-10-05 14:15:00,316.09,316.34,316.04,316.04,6442.0,294.0156,294.2482,293.9691,293.9691,6442.0
2020-10-05 14:20:00,316.04,316.14,315.88,315.98,4193.0,293.9691,294.0621,293.8203,293.9133,4193.0
2020-10-05 14:25:00,315.81,315.88,315.39,315.85,5999.0,293.7552,293.8203,293.3645,293.7924,5999.0
2020-10-05 14:30:00,315.87,316.21,315.87,316.12,12961.0,293.811,294.1273,293.811,294.0435,12961.0
2020-10-05 14:35:00,316.04,316.6,316.04,316.42,15936.0,293.9691,294.49,293.9691,294.3226,15936.0
2020-10-05 14:40:00,316.4,316.67,316.4,316.54,7553.0,294.304,294.5551,294.304,294.4342,7553.0
2020-10-05 14:45:00,316.55,316.9,316.36,316.67,5246.0,294.4435,294.7691,294.2668,294.5551,5246.0
2020-10-05 14:50:00,316.66,317.05,316.66,316.91,6646.0,294.5458,294.9086,294.5458,294.7784,6646.0
2020-10-05 14:55:00,316.95,317.2,316.76,317.17,10105.0,294.8156,295.0481,294.6388,295.0202,10105.0
2020-10-05 15:00:00,317.09,317.18,316.91,317.14,6130.0,294.9458,295.0295,294.7784,294.9923,6130.0
2020-10-05 15:05:00,317.13,317.9,317.11,317.9,11209.0,294.983,295.6992,294.9644,295.6992,11209.0
2020-10-05 15:10:00,317.9,317.97,317.57,317.97,11583.0,295.6992,295.7643,295.3923,295.7643,11583.0
2020-10-05 15:15:00,317.97,318.4,317.97,318.01,15095.0,295.7643,296.1643,295.7643,295.8016,15095.0
2020-10-05 15:20:00,318.0,318.27,317.92,318.27,9529.0,295.7922,296.0434,295.7178,296.0434,9529.0
2020-10-05 15:25:00,318.33,318.42,318.17,318.29,13161.0,296.0992,296.1829,295.9504,296.062,13161.0
2020-10-05 15:30:00,318.23,318.42,317.96,317.98,11794.0,296.0062,296.1829,295.755,295.7736,11794.0
2020-10-05 15:35:00,318.02,318.15,317.81,317.96,13800.0,295.8109,295.9318,295.6155,295.755,13800.0
2020-10-05 15:40:00,317.96,318.19,317.87,318.02,14213.0,295.755,295.969,295.6713,295.8109,14213.0
2020-10-05 15:45:00,317.99,318.12,317.82,317.93,19039.0,295.7829,295.9039,295.6248,295.7271,19039.0
2020-10-05 15:50:00,318.0,318.06,317.57,317.66,16052.0,295.7922,295.8481,295.3923,295.476,16052.0
2020-10-05 15:55:00,317.69,318.26,317.58,317.92,66774.0,295.5039,296.0341,295.4016,295.7178,66774.0
2020-10-06 09:30:00,318.95,319.65,318.13,318.13,57832.0,296.6759,297.327,295.9132,295.9132,57832.0
2020-10-06 09:35:00,318.35,318.73,317.92,318.13,19780.0,296.1178,296.4713,295.7178,295.9132,19780.0
2020-10-06 09:40:00,318.21,318.69,317.47,318.69,11253.0,295.9876,296.4341,295.2993,296.4341,11253.0
2020-10-06 09:45:00,318.47,319.35,318.3,319.21,23818.0,296.2294,297.048,296.0713,296.9177,23818.0
2020-10-06 09:50:00,319.38,319.41,318.01,318.27,25056.0,297.0759,297.1038,295.8016,296.0434,25056.0
2020-10-06 09:55:00,318.23,318.86,318.23,318.7,10811.0,296.0062,296.5922,296.0062,296.4434,10811.0
2020-10-06 10:00:00,318.72,318.91,317.58,317.58,11617.0,296.462,296.6387,295.4016,295.4016,11617.0
2020-10-06 10:05:00,317.65,317.86,316.87,317.3,26792.0,295.4667,295.662,294.7412,295.1411,26792.0
2020-10-06 10:10:00,317.34,318.07,317.27,317.51,11407.0,295.1783,295.8574,295.1132,295.3365,11407.0
2020-10-06 10:15:00,317.68,318.04,317.48,317.52,8517.0,295.4946,295.8295,295.3086,295.3458,8517.0
2020-10-06 10:20:00,317.45,317.55,317.06,317.18,14027.0,295.2807,295.3737,294.9179,295.0295,14027.0
2020-10-06 10:25:00,317.3,317.83,317.05,317.76,9876.0,295.1411,295.6341,294.9086,295.569,9876.0
2020-10-06 10:30:00,317.69,317.78,317.17,317.53,10419.0,295.5039,295.5876,295.0202,295.3551,10419.0
2020-10-06 10:35:00,317.55,318.05,317.34,318.0,15805.0,295.3737,295.8388,295.1783,295.7922,15805.0
2020-10-06 10:40:00,318.0,318.52,317.18,317.66,14630.0,295.7922,296.2759,295.0295,295.476,14630.0
2020-10-06 10:45:00,317.61,318.28,317.61,318.28,12323.0,295.4295,296.0527,295.4295,296.0527,12323.0
2020-10-06 10:50:00,318.35,318.4,317.62,317.95,11214.0,296.1178,296.1643,295.4388,295.7457,11214.0
2020-10-06 10:55:00,317.91,318.72,317.91,318.53,9313.0,295.7085,296.462,295.7085,296.2852,9313.0
2020-10-06 11:00:00,318.61,318.95,318.48,318.87,14282.0,296.3596,296.6759,296.2387,296.6015,14282.0
2020-10-06 11:05:00,318.84,319.0,318.48,318.62,17490.0,296.5736,296.7224,296.2387,296.369,17490.0
2020-10-06 11:10:00,318.61,318.62,317.75,317.75,15232.0,296.3596,296.369,295.5597,295.5597,15232.0
2020-10-06 11:15:00,317.81,318.27,317.64,318.26,11102.0,295.6155,296.0434,295.4574,296.0341,11102.0
2020-10-06 11:20:00,318.25,318.42,317.74,317.9,19083.0,296.0248,296.1829,295.5504,295.6992,19083.0
2020-10-06 11:25:00,317.95,318.28,317.75,318.2,15875.0,295.7457,296.0527,295.5597,295.9783,15875.0
2020-10-06 11:30:00,318.13,318.43,318.05,318.3,12929.0,295.9132,296.1922,295.8388,296.0713,12929.0
2020-10-06 11:35:00,318.3,318.56,318.22,318.31,11409.0,296.0713,296.3131,295.9969,296.0806,11409.0
2020-10-06 11:40:00,318.31,318.32,318.09,318.31,7294.0,296.0806,296.0899,295.876,296.0806,7294.0
2020-10-06 11:45:00,318.27,318.37,317.75,317.75,8320.0,296.0434,296.1364,295.5597,295.5597,8320.0
2020-10-06 11:50:00,317.7,317.7,317.36,317.56,6802.0,295.5132,295.5132,295.1969,295.383,6802.0
2020-10-06 11:55:00,317.46,317.63,317.34,317.63,3950.0,295.29,295.4481,295.1783,295.4481,3950.0
2020-10-06 12:00:00,317.63,317.88,317.15,317.23,10692.0,295.4481,295.6806,295.0016,295.076,10692.0
2020-10-06 12:05:00,317.12,317.18,316.81,317.02,9291.0,294.9737,295.0295,294.6854,294.8807,9291.0
2020-10-06 12:10:00,317.04,317.3,316.92,317.08,20497.0,294.8993,295.1411,294.7877,294.9365,20497.0
2020-10-06 12:15:00,317.14,317.29,316.97,317.27,10514.0,294.9923,295.1318,294.8342,295.1132,10514.0
2020-10-06 12:20:00,317.2,317.35,317.02,317.12,12104.0,295.0481,295.1876,294.8807,294.9737,12104.0
2020-10-06 12:25:00,317.07,317.25,317.07,317.25,5895.0,294.9272,295.0946,294.9272,295.0946,5895.0
2020-10-06 12:30:00,317.3,317.86,317.25,317.81,5718.0,295.1411,295.662,295.0946,295.6155,5718.0
2020-10-06 12:35:00,317.84,318.2,317.72,317.8,10212.0,295.6434,295.9783,295.5318,295.6062,10212.0
2020-10-06 12:40:00,317.89,318.43,317.74,318.22,8272.0,295.6899,296.1922,295.5504,295.9969,8272.0
2020-10-06 12:45:00,318.39,318.84,318.39,318.82,5860.0,296.155,296.5736,296.155,296.555,5860.0
2020-10-06 12:50:00,318.88,319.15,318.76,318.82,16091.0,296.6108,296.8619,296.4992,296.555,16091.0
2020-10-06 12:55:00,318.87,319.23,318.55,319.12,12954.0,296.6015,296.9364,296.3038,296.834,12954.0
2020-10-06 13:00:00,319.12,319.35,318.97,319.18,9628.0,296.834,297.048,296.6945,296.8898,9628.0
2020-10-06 13:05:00,319.29,319.75,319.26,319.58,13446.0,296.9922,297.42,296.9643,297.2619,13446.0
2020-10-06 13:10:00,319.67,319.7,319.31,319.65,12398.0,297.3456,297.3735,297.0108,297.327,12398.0
2020-10-06 13:15:00,319.57,319.92,319.55,319.84,6773.0,297.2526,297.5782,297.234,297.5038,6773.0
2020-10-06 13:20:00,319.9,320.3,319.69,319.69,41341.0,297.5596,297.9316,297.3642,297.3642,41341.0
2020-10-06 13:25:00,319.69,319.69,319.48,319.63,5561.0,297.3642,297.3642,297.1689,297.3084,5561.0
2020-10-06 13:30:00,319.68,320.0,319.51,319.88,7047.0,297.3549,297.6526,297.1968,297.541,7047.0
2020-10-06 13:35:00,319.86,319.92,319.55,319.58,5930.0,297.5224,297.5782,297.234,297.2619,5930.0
2020-10-06 13:40:00,319.58,319.68,318.64,318.65,11718.0,297.2619,297.3549,296.3876,296.3969,11718.0
2020-10-06 13:45:00,318.73,318.8,318.25,318.25,16344.0,296.4713,296.5364,296.0248,296.0248,16344.0
2020-10-06 13:50:00,318.29,318.84,318.24,318.76,9338.0,296.062,296.5736,296.0155,296.4992,9338.0
2020-10-06 13:55:00,318.7,318.87,318.52,318.67,7320.0,296.4434,296.6015,296.2759,296.4155,7320.0
2020-10-06 14:00:00,318.72,318.74,318.32,318.47,7077.0,296.462,296.4806,296.0899,296.2294,7077.0
2020-10-06 14:05:00,318.53,318.96,318.48,318.61,6474.0,296.2852,296.6852,296.2387,296.3596,6474.0
2020-10-06 14:10:00,318.59,318.84,318.36,318.81,10462.0,296.341,296.5736,296.1271,296.5457,10462.0
2020-10-06 14:15:00,318.75,319.04,318.73,318.99,9109.0,296.4899,296.7596,296.4713,296.7131,9109.0
2020-10-06 14:20:00,319.03,319.25,318.96,319.06,10244.0,296.7503,296.955,296.6852,296.7782,10244.0
2020-10-06 14:25:00,319.05,319.15,318.88,319.01,7776.0,296.7689,296.8619,296.6108,296.7317,7776.0
2020-10-06 14:30:00,319.04,319.15,318.91,319.03,10435.0,296.7596,296.8619,296.6387,296.7503,10435.0
2020-10-06 14:35:00,319.03,319.45,318.99,319.24,13360.0,296.7503,297.141,296.7131,296.9457,13360.0
2020-10-06 14:40:00,319.24,319.86,319.14,319.69,19536.0,296.9457,297.5224,296.8526,297.3642,19536.0
2020-10-06 14:45:00,319.72,319.82,318.36,318.38,12710.0,297.3921,297.4851,296.1271,296.1457,12710.0
2020-10-06 14:50:00,317.88,317.93,314.4,314.99,28821.0,295.6806,295.7271,292.4437,292.9925,28821.0
2020-10-06 14:55:00,314.49,316.04,313.49,315.2,18322.0,292.5274,293.9691,291.5972,293.1878,18322.0
2020-10-06 15:00:00,315.27,315.31,314.21,314.36,11474.0,293.2529,293.2901,292.2669,292.4065,11474.0
2020-10-06 15:05:00,314.21,314.76,313.66,314.49,17489.0,292.2669,292.7785,291.7553,292.5274,17489.0
2020-10-06 15:10:00,314.55,314.94,314.25,314.53,10274.0,292.5832,292.9459,292.3041,292.5646,10274.0
2020-10-06 15:15:00,314.45,314.76,314.03,314.12,14975.0,292.4902,292.7785,292.0995,292.1832,14975.0
2020-10-06 15:20:00,314.21,314.79,314.05,314.63,15956.0,292.2669,292.8064,292.1181,292.6576,15956.0
2020-10-06 15:25:00,314.53,315.05,314.13,314.55,18178.0,292.5646,293.0483,292.1925,292.5832,18178.0
2020-10-06 15:30:00,314.54,315.93,314.5,315.77,17428.0,292.5739,293.8668,292.5367,293.718,17428.0
2020-10-06 15:35:00,315.71,315.85,315.18,315.24,11806.0,293.6622,293.7924,293.1692,293.225,11806.0
2020-10-06 15:40:00,315.24,315.45,314.78,314.93,14195.0,293.225,293.4203,292.7971,292.9366,14195.0
2020-10-06 15:45:00,314.9,315.1,314.1,314.94,21063.0,292.9087,293.0948,292.1646,292.9459,21063.0
2020-10-06 15:50:00,314.86,315.0,314.28,314.94,23073.0,292.8715,293.0018,292.332,292.9459,23073.0
2020-10-06 15:55:00,314.92,315.27,314.33,314.44,89752.0,292.9273,293.2529,292.3785,292.4809,89752.0
2020-10-07 09:30:00,315.82,318.42,315.82,318.42,50493.0,293.7645,296.1829,293.7645,296.1829,50493.0
2020-10-07 09:35:00,317.84,319.17,317.84,318.81,13694.0,295.6434,296.8805,295.6434,296.5457,13694.0
2020-10-07 09:40:00,318.72,319.75,318.7,319.38,12414.0,296.462,297.42,296.4434,297.0759,12414.0
2020-10-07 09:45:00,319.37,319.89,319.1,319.7,13958.0,297.0666,297.5503,296.8154,297.3735,13958.0
2020-10-07 09:50:00,319.56,319.84,319.42,319.66,14677.0,297.2433,297.5038,297.1131,297.3363,14677.0
2020-10-07 09:55:00,319.82,319.89,319.14,319.31,14810.0,297.4851,297.5503,296.8526,297.0108,14810.0
2020-10-07 10:00:00,319.31,321.0,319.23,320.9,52518.0,297.0108,298.5827,296.9364,298.4897,52518.0
2020-10-07 10:05:00,320.94,320.99,319.6,320.03,21731.0,298.5269,298.5734,297.2805,297.6805,21731.0
2020-10-07 10:10:00,320.08,320.52,319.47,320.52,12729.0,297.727,298.1363,297.1596,298.1363,12729.0
2020-10-07 10:15:00,320.52,321.6,320.51,321.59,28500.0,298.1363,299.1408,298.127,299.1315,28500.0
2020-10-07 10:20:00,321.51,322.15,321.26,322.07,42393.0,299.0571,299.6524,298.8246,299.578,42393.0
2020-10-07 10:25:00,322.03,322.49,322.0,322.48,27187.0,299.5408,299.9687,299.5129,299.9594,27187.0
2020-10-07 10:30:00,322.7,322.91,322.54,322.84,17355.0,300.164,300.3594,300.0152,300.2942,17355.0
2020-10-07 10:35:00,322.84,323.34,322.37,322.68,31574.0,300.2942,300.7593,299.8571,300.1454,31574.0
2020-10-07 10:40:00,322.72,322.78,322.03,322.56,11352.0,300.1826,300.2384,299.5408,300.0338,11352.0
2020-10-07 10:45:00,322.69,322.83,322.39,322.83,14052.0,300.1547,300.2849,299.8757,300.2849,14052.0
2020-10-07 10:50:00,322.78,323.14,322.71,322.71,21985.0,300.2384,300.5733,300.1733,300.1733,21985.0
2020-10-07 10:55:00,322.59,322.64,322.26,322.42,15382.0,300.0617,300.1082,299.7547,299.9036,15382.0
2020-10-07 11:00:00,322.34,322.45,321.87,322.45,13307.0,299.8292,299.9315,299.392,299.9315,13307.0
2020-10-07 11:05:00,322.31,322.75,322.29,322.75,13843.0,299.8013,300.2105,299.7827,300.2105,13843.0
2020-10-07 11:10:00,322.8,323.07,322.19,322.46,14329.0,300.257,300.5082,299.6896,299.9408,14329.0
2020-10-07 11:15:00,322.51,323.14,322.5,322.86,20047.0,299.9873,300.5733,299.978,300.3128,20047.0
2020-10-07 11:20:00,322.66,322.85,322.51,322.61,10249.0,300.1268,300.3035,299.9873,300.0803,10249.0
2020-10-07 11:25:00,322.66,323.65,322.59,323.36,16831.0,300.1268,301.0477,300.0617,300.7779,16831.0
2020-10-07 11:30:00,323.37,323.65,323.15,323.28,16683.0,300.7872,301.0477,300.5826,300.7035,16683.0
2020-10-07 11:35:00,323.39,323.39,322.12,322.37,22797.0,300.8058,300.8058,299.6245,299.8571,22797.0
2020-10-07 11:40:00,322.63,323.0,322.48,322.62,28424.0,300.0989,300.4431,299.9594,300.0896,28424.0
2020-10-07 11:45:00,322.71,322.81,322.24,322.54,8945.0,300.1733,300.2663,299.7361,300.0152,8945.0
2020-10-07 11:50:00,322.55,322.65,322.16,322.52,12503.0,300.0245,300.1175,299.6617,299.9966,12503.0
2020-10-07 11:55:00,322.52,322.7,322.13,322.15,13192.0,299.9966,300.164,299.6338,299.6524,13192.0
2020-10-07 12:00:00,322.2,322.41,321.37,321.5,17497.0,299.6989,299.8943,298.9269,299.0478,17497.0
2020-10-07 12:05:00,321.36,322.2,321.32,322.02,18150.0,298.9176,299.6989,298.8804,299.5315,18150.0
2020-10-07 12:10:00,322.02,322.14,321.48,321.5,15373.0,299.5315,299.6431,299.0292,299.0478,15373.0
2020-10-07 12:15:00,321.44,322.22,321.27,322.22,13348.0,298.992,299.7175,298.8339,299.7175,13348.0
2020-10-07 12:20:00,322.17,322.97,322.17,322.95,14377.0,299.671,300.4152,299.671,300.3966,14377.0
2020-10-07 12:25:00,322.98,323.0,322.0,322.37,15143.0,300.4245,300.4431,299.5129,299.8571,15143.0
2020-10-07 12:30:00,322.44,323.68,322.44,323.36,13136.0,299.9222,301.0756,299.9222,300.7779,13136.0
2020-10-07 12:35:00,323.35,323.65,323.3,323.57,6199.0,300.7686,301.0477,300.7221,300.9733,6199.0
2020-10-07 12:40:00,323.52,323.54,323.33,323.36,10007.0,300.9268,300.9454,300.75,300.7779,10007.0
2020-10-07 12:45:00,323.3,323.65,323.03,323.65,5877.0,300.7221,301.0477,300.471,301.0477,5877.0
2020-10-07 12:50:00,323.61,323.69,323.4,323.51,12360.0,301.0105,301.0849,300.8151,300.9175,12360.0
2020-10-07 12:55:00,323.42,323.58,323.26,323.4,9754.0,300.8337,300.9826,300.6849,300.8151,9754.0
2020-10-07 13:00:00,323.42,323.65,323.13,323.13,11610.0,300.8337,301.0477,300.564,300.564,11610.0
2020-10-07 13:05:00,323.05,323.06,322.82,323.02,4857.0,300.4896,300.4989,300.2756,300.4617,4857.0
2020-10-07 13:10:00,323.01,323.07,322.18,322.28,12760.0,300.4524,300.5082,299.6803,299.7734,12760.0
2020-10-07 13:15:00,322.32,322.39,322.01,322.39,3755.0,299.8106,299.8757,299.5222,299.8757,3755.0
2020-10-07 13:20:00,322.52,322.63,322.28,322.48,12272.0,299.9966,300.0989,299.7734,299.9594,12272.0
2020-10-07 13:25:00,322.42,322.45,321.84,322.45,4644.0,299.9036,299.9315,299.3641,299.9315,4644.0
2020-10-07 13:30:00,322.38,322.71,322.27,322.55,10874.0,299.8664,300.1733,299.7641,300.0245,10874.0
2020-10-07 13:35:00,322.59,322.61,322.1,322.34,7143.0,300.0617,300.0803,299.6059,299.8292,7143.0
2020-10-07 13:40:00,322.35,322.8,322.26,322.69,12662.0,299.8385,300.257,299.7547,300.1547,12662.0
2020-10-07 13:45:00,322.75,322.95,322.55,322.94,9143.0,300.2105,300.3966,300.0245,300.3873,9143.0
2020-10-07 13:50:00,322.94,323.29,322.93,323.29,11443.0,300.3873,300.7128,300.378,300.7128,11443.0
2020-10-07 13:55:00,323.23,323.32,322.84,322.95,9648.0,300.657,300.7407,300.2942,300.3966,9648.0
2020-10-07 14:00:00,322.88,323.5,322.86,323.5,14045.0,300.3315,300.9082,300.3128,300.9082,14045.0
2020-10-07 14:05:00,323.44,323.7,323.41,323.5,11597.0,300.8523,301.0942,300.8244,300.9082,11597.0
2020-10-07 14:10:00,323.52,323.58,323.31,323.41,7218.0,300.9268,300.9826,300.7314,300.8244,7218.0
2020-10-07 14:15:00,323.47,323.96,323.33,323.96,11313.0,300.8802,301.336,300.75,301.336,11313.0
2020-10-07 14:20:00,323.9,324.33,323.79,324.24,16712.0,301.2802,301.6802,301.1779,301.5965,16712.0
2020-10-07 14:25:00,324.22,324.56,324.08,324.5,11607.0,301.5779,301.8941,301.4476,301.8383,11607.0
2020-10-07 14:30:00,324.51,324.74,324.03,324.18,24589.0,301.8476,302.0616,301.4011,301.5407,24589.0
2020-10-07 14:35:00,324.22,324.54,324.21,324.43,10108.0,301.5779,301.8755,301.5686,301.7732,10108.0
2020-10-07 14:40:00,324.46,324.5,324.19,324.36,9568.0,301.8011,301.8383,301.55,301.7081,9568.0
2020-10-07 14:45:00,324.4,324.61,324.08,324.11,18225.0,301.7453,301.9406,301.4476,301.4756,18225.0
2020-10-07 14:50:00,324.0,324.37,323.91,324.1,15373.0,301.3732,301.7174,301.2895,301.4663,15373.0
2020-10-07 14:55:00,324.19,324.3,324.08,324.24,14608.0,301.55,301.6523,301.4476,301.5965,14608.0
2020-10-07 15:00:00,324.26,324.4,324.08,324.35,10588.0,301.6151,301.7453,301.4476,301.6988,10588.0
2020-10-07 15:05:00,324.37,324.43,324.05,324.24,23585.0,301.7174,301.7732,301.4197,301.5965,23585.0
2020-10-07 15:10:00,324.24,324.46,324.24,324.3,15362.0,301.5965,301.8011,301.5965,301.6523,15362.0
2020-10-07 15:15:00,324.3,324.73,324.24,324.67,15737.0,301.6523,302.0523,301.5965,301.9964,15737.0
2020-10-07 15:20:00,324.64,324.7,324.28,324.44,19183.0,301.9685,302.0243,301.6337,301.7825,19183.0
2020-10-07 15:25:00,324.46,324.53,324.16,324.37,30666.0,301.8011,301.8662,301.5221,301.7174,30666.0
2020-10-07 15:30:00,324.41,324.44,323.73,323.8,17101.0,301.7546,301.7825,301.1221,301.1872,17101.0
2020-10-07 15:35:00,323.86,323.94,323.54,323.94,21000.0,301.243,301.3174,300.9454,301.3174,21000.0
2020-10-07 15:40:00,323.94,323.96,323.33,323.52,22678.0,301.3174,301.336,300.75,300.9268,22678.0
2020-10-07 15:45:00,323.53,323.94,323.35,323.86,24359.0,300.9361,301.3174,300.7686,301.243,24359.0
2020-10-07 15:50:00,323.86,323.91,323.33,323.65,33521.0,301.243,301.2895,300.75,301.0477,33521.0
2020-10-07 15:55:00,323.53,323.63,322.73,322.99,130143.0,300.9361,301.0291,300.1919,300.4338,130143.0
2020-10-08 09:30:00,323.43,324.0,322.9,323.05,71329.0,300.843,301.3732,300.3501,300.4896,71329.0
2020-10-08 09:35:00,322.89,323.5,322.3,322.86,20617.0,300.3408,300.9082,299.792,300.3128,20617.0
2020-10-08 09:40:00,322.8,323.49,322.73,323.35,10059.0,300.257,300.8989,300.1919,300.7686,10059.0
2020-10-08 09:45:00,323.36,324.09,323.12,323.66,17475.0,300.7779,301.4569,300.5547,301.057,17475.0
2020-10-08 09:50:00,323.84,324.77,323.71,324.77,12587.0,301.2244,302.0895,301.1035,302.0895,12587.0
2020-10-08 09:55:00,324.58,324.97,324.47,324.9,17852.0,301.9127,302.2755,301.8104,302.2104,17852.0
2020-10-08 10:00:00,324.86,325.35,323.33,323.48,62683.0,302.1732,302.629,300.75,300.8895,62683.0
2020-10-08 10:05:00,323.48,323.9,323.24,323.42,13851.0,300.8895,301.2802,300.6663,300.8337,13851.0
2020-10-08 10:10:00,323.4,323.5,322.4,322.4,15782.0,300.8151,300.9082,299.885,299.885,15782.0
2020-10-08 10:15:00,322.4,322.87,322.35,322.75,8908.0,299.885,300.3221,299.8385,300.2105,8908.0
2020-10-08 10:20:00,322.66,323.25,322.42,323.25,7942.0,300.1268,300.6756,299.9036,300.6756,7942.0
2020-10-08 10:25:00,323.07,323.16,322.38,322.52,12638.0,300.5082,300.5919,299.8664,299.9966,12638.0
2020-10-08 10:30:00,322.64,323.13,322.27,322.82,17966.0,300.1082,300.564,299.7641,300.2756,17966.0
2020-10-08 10:35:00,322.83,322.84,321.86,321.94,12108.0,300.2849,300.2942,299.3827,299.4571,12108.0
2020-10-08 10:40:00,322.03,322.14,321.59,321.59,9309.0,299.5408,299.6431,299.1315,299.1315,9309.0
2020-10-08 10:45:00,321.62,322.21,321.62,322.17,8410.0,299.1594,299.7082,299.1594,299.671,8410.0
2020-10-08 10:50:00,322.34,323.07,322.21,322.43,9364.0,299.8292,300.5082,299.7082,299.9129,9364.0
2020-10-08 10:55:00,322.49,322.81,321.73,321.79,12293.0,299.9687,300.2663,299.2618,299.3176,12293.0
2020-10-08 11:00:00,321.79,322.05,321.4,321.86,12518.0,299.3176,299.5594,298.9548,299.3827,12518.0
2020-10-08 11:05:00,321.86,321.98,321.05,321.3,28089.0,299.3827,299.4943,298.6292,298.8618,28089.0
2020-10-08 11:10:00,321.37,322.15,321.26,322.04,8280.0,298.9269,299.6524,298.8246,299.5501,8280.0
2020-10-08 11:15:00,322.12,322.9,322.11,322.88,18997.0,299.6245,300.3501,299.6152,300.3315,18997.0
2020-10-08 11:20:00,322.79,322.82,322.06,322.25,13316.0,300.2477,300.2756,299.5687,299.7454,13316.0
2020-10-08 11:25:00,322.24,322.45,322.0,322.09,12538.0,299.7361,299.9315,299.5129,299.5966,12538.0
2020-10-08 11:30:00,322.09,322.16,321.31,322.05,17492.0,299.5966,299.6617,298.8711,299.5594,17492.0
2020-10-08 11:35:00,322.05,323.17,321.94,322.88,12308.0,299.5594,300.6012,299.4571,300.3315,12308.0
2020-10-08 11:40:00,322.89,323.24,322.8,323.17,8366.0,300.3408,300.6663,300.257,300.6012,8366.0
2020-10-08 11:45:00,323.2,323.32,322.82,323.24,11152.0,300.6291,300.7407,300.2756,300.6663,11152.0
2020-10-08 11:50:00,323.28,323.48,323.13,323.34,7484.0,300.7035,300.8895,300.564,300.7593,7484.0
2020-10-08 11:55:00,323.48,323.61,323.12,323.13,7694.0,300.8895,301.0105,300.5547,300.564,7694.0
2020-10-08 12:00:00,323.09,323.31,322.9,323.26,5390.0,300.5268,300.7314,300.3501,300.6849,5390.0
2020-10-08 12:05:00,323.31,323.78,323.14,323.65,8241.0,300.7314,301.1686,300.5733,301.0477,8241.0
2020-10-08 12:10:00,323.66,323.66,322.96,323.31,5659.0,301.057,301.057,300.4059,300.7314,5659.0
2020-10-08 12:15:00,323.37,323.84,323.31,323.52,8462.0,300.7872,301.2244,300.7314,300.9268,8462.0
2020-10-08 12:20:00,323.51,323.72,323.32,323.71,7898.0,300.9175,301.1128,300.7407,301.1035,7898.0
2020-10-08 12:25:00,323.78,323.92,323.64,323.79,7213.0,301.1686,301.2988,301.0384,301.1779,7213.0
2020-10-08 12:30:00,323.75,323.92,323.5,323.92,4913.0,301.1407,301.2988,300.9082,301.2988,4913.0
2020-10-08 12:35:00,323.87,324.04,323.74,323.89,7113.0,301.2523,301.4104,301.1314,301.2709,7113.0
2020-10-08 12:40:00,323.88,323.94,323.64,323.64,7991.0,301.2616,301.3174,301.0384,301.0384,7991.0
2020-10-08 12:45:00,323.74,323.98,323.55,323.7,5744.0,301.1314,301.3546,300.9547,301.0942,5744.0
2020-10-08 12:50:00,323.67,323.77,323.57,323.57,3436.0,301.0663,301.1593,300.9733,300.9733,3436.0
2020-10-08 12:55:00,323.56,323.66,323.28,323.65,6817.0,300.964,301.057,300.7035,301.0477,6817.0
2020-10-08 13:00:00,323.7,323.8,323.6,323.74,5030.0,301.0942,301.1872,301.0012,301.1314,5030.0
2020-10-08 13:05:00,323.65,323.88,323.53,323.88,6302.0,301.0477,301.2616,300.9361,301.2616,6302.0
2020-10-08 13:10:00,323.94,323.94,323.76,323.79,3825.0,301.3174,301.3174,301.15,301.1779,3825.0
2020-10-08 13:15:00,323.79,324.03,323.71,324.03,14776.0,301.1779,301.4011,301.1035,301.4011,14776.0
2020-10-08 13:20:00,324.09,324.1,323.75,323.96,10612.0,301.4569,301.4663,301.1407,301.336,10612.0
2020-10-08 13:25:00,324.03,324.4,324.0,324.4,5424.0,301.4011,301.7453,301.3732,301.7453,5424.0
2020-10-08 13:30:00,324.3,324.46,324.19,324.44,9937.0,301.6523,301.8011,301.55,301.7825,9937.0
2020-10-08 13:35:00,324.49,324.5,324.09,324.09,6784.0,301.829,301.8383,301.4569,301.4569,6784.0
2020-10-08 13:40:00,324.05,324.08,323.4,323.96,11594.0,301.4197,301.4476,300.8151,301.336,11594.0
2020-10-08 13:45:00,323.83,323.87,323.2,323.52,12579.0,301.2151,301.2523,300.6291,300.9268,12579.0
2020-10-08 13:50:00,323.57,323.57,323.28,323.53,7857.0,300.9733,300.9733,300.7035,300.9361,7857.0
2020-10-08 13:55:00,323.45,323.45,322.87,322.95,12199.0,300.8616,300.8616,300.3221,300.3966,12199.0
2020-10-08 14:00:00,322.99,322.99,322.16,322.28,26491.0,300.4338,300.4338,299.6617,299.7734,26491.0
2020-10-08 14:05:00,322.31,322.74,322.06,322.74,17103.0,299.8013,300.2012,299.5687,300.2012,17103.0
2020-10-08 14:10:00,322.65,322.84,322.42,322.63,14200.0,300.1175,300.2942,299.9036,300.0989,14200.0
2020-10-08 14:15:00,322.6,322.92,322.5,322.66,10762.0,300.071,300.3687,299.978,300.1268,10762.0
2020-10-08 14:20:00,322.63,322.8,322.57,322.74,7537.0,300.0989,300.257,300.0431,300.2012,7537.0
2020-10-08 14:25:00,322.8,322.8,322.32,322.42,12125.0,300.257,300.257,299.8106,299.9036,12125.0
2020-10-08 14:30:00,322.38,322.75,322.3,322.59,11978.0,299.8664,300.2105,299.792,300.0617,11978.0
2020-10-08 14:35:00,322.42,322.48,322.04,322.12,19200.0,299.9036,299.9594,299.5501,299.6245,19200.0
2020-10-08 14:40:00,322.15,322.24,321.93,322.02,15682.0,299.6524,299.7361,299.4478,299.5315,15682.0
2020-10-08 14:45:00,322.03,322.2,321.8,322.0,10386.0,299.5408,299.6989,299.3269,299.5129,10386.0
2020-10-08 14:50:00,321.96,321.97,321.47,321.52,15818.0,299.4757,299.485,299.0199,299.0664,15818.0
2020-10-08 14:55:00,321.55,321.8,321.44,321.64,16319.0,299.0943,299.3269,298.992,299.178,16319.0
2020-10-08 15:00:00,321.56,321.67,320.99,321.42,21433.0,299.1036,299.206,298.5734,298.9734,21433.0
2020-10-08 15:05:00,321.56,321.95,321.41,321.95,19542.0,299.1036,299.4664,298.9641,299.4664,19542.0
2020-10-08 15:10:00,322.0,322.98,322.0,322.35,14245.0,299.5129,300.4245,299.5129,299.8385,14245.0
2020-10-08 15:15:00,322.29,322.46,322.06,322.46,5973.0,299.7827,299.9408,299.5687,299.9408,5973.0
2020-10-08 15:20:00,322.45,322.7,322.21,322.35,17272.0,299.9315,300.164,299.7082,299.8385,17272.0
2020-10-08 15:25:00,322.41,322.63,322.14,322.45,18654.0,299.8943,300.0989,299.6431,299.9315,18654.0
2020-10-08 15:30:00,322.5,323.17,322.47,323.04,15097.0,299.978,300.6012,299.9501,300.4803,15097.0
2020-10-08 15:35:00,322.95,323.12,322.84,322.84,16559.0,300.3966,300.5547,300.2942,300.2942,16559.0
2020-10-08 15:40:00,322.87,322.87,322.43,322.62,15599.0,300.3221,300.3221,299.9129,300.0896,15599.0
2020-10-08 15:45:00,322.65,323.07,322.65,322.92,18971.0,300.1175,300.5082,300.1175,300.3687,18971.0
2020-10-08 15:50:00,322.83,323.01,322.66,322.95,39702.0,300.2849,300.4524,300.1268,300.3966,39702.0
2020-10-08 15:55:00,322.88,322.98,321.9,322.23,80959.0,300.3315,300.4245,299.4199,299.7268,80959.0
2020-10-09 09:30:00,324.66,325.92,323.92,325.56,50526.0,301.9871,303.1591,301.2988,302.8243,50526.0
2020-10-09 09:35:00,325.33,325.72,324.5,324.66,28537.0,302.6104,302.9731,301.8383,301.9871,28537.0
2020-10-09 09:40:00,324.57,325.24,324.54,324.85,11656.0,301.9034,302.5266,301.8755,302.1639,11656.0
2020-10-09 09:45:00,324.88,325.76,324.43,325.63,14507.0,302.1918,303.0103,301.7732,302.8894,14507.0
2020-10-09 09:50:00,325.47,325.9,325.25,325.7,14403.0,302.7406,303.1405,302.5359,302.9545,14403.0
2020-10-09 09:55:00,325.84,325.84,324.61,325.33,13997.0,303.0847,303.0847,301.9406,302.6104,13997.0
2020-10-09 10:00:00,325.65,326.44,325.36,326.44,15140.0,302.908,303.6428,302.6383,303.6428,15140.0
2020-10-09 10:05:00,326.44,326.44,325.62,325.67,14709.0,303.6428,303.6428,302.8801,302.9266,14709.0
2020-10-09 10:10:00,325.68,325.68,324.7,325.24,14253.0,302.9359,302.9359,302.0243,302.5266,14253.0
2020-10-09 10:15:00,325.13,325.85,325.05,325.56,8611.0,302.4243,303.094,302.3499,302.8243,8611.0
2020-10-09 10:20:00,325.56,325.56,325.16,325.22,5819.0,302.8243,302.8243,302.4522,302.508,5819.0
2020-10-09 10:25:00,325.46,325.47,324.17,324.79,8031.0,302.7313,302.7406,301.5314,302.1081,8031.0
2020-10-09 10:30:00,324.84,325.0,324.68,324.93,8861.0,302.1546,302.3034,302.0057,302.2383,8861.0
2020-10-09 10:35:00,325.0,326.06,324.97,326.02,15694.0,302.3034,303.2894,302.2755,303.2522,15694.0
2020-10-09 10:40:00,326.19,326.29,325.54,325.88,7271.0,303.4103,303.5033,302.8057,303.1219,7271.0
2020-10-09 10:45:00,325.91,326.19,325.87,325.99,8188.0,303.1498,303.4103,303.1126,303.2243,8188.0
2020-10-09 10:50:00,325.98,326.29,325.75,326.02,10538.0,303.215,303.5033,303.001,303.2522,10538.0
2020-10-09 10:55:00,325.97,326.17,325.72,325.8,13988.0,303.2057,303.3917,302.9731,303.0475,13988.0
2020-10-09 11:00:00,325.93,326.13,325.78,326.13,11256.0,303.1685,303.3545,303.0289,303.3545,11256.0
2020-10-09 11:05:00,326.15,326.31,325.42,325.57,18589.0,303.3731,303.5219,302.6941,302.8336,18589.0
2020-10-09 11:10:00,325.63,325.78,325.15,325.16,6295.0,302.8894,303.0289,302.4429,302.4522,6295.0
2020-10-09 11:15:00,325.15,325.82,325.14,325.5,11636.0,302.4429,303.0661,302.4336,302.7685,11636.0
2020-10-09 11:20:00,325.5,326.06,325.48,325.83,7922.0,302.7685,303.2894,302.7499,303.0754,7922.0
2020-10-09 11:25:00,325.84,326.39,325.84,325.93,11475.0,303.0847,303.5963,303.0847,303.1685,11475.0
2020-10-09 11:30:00,325.99,326.59,325.96,326.29,9876.0,303.2243,303.7824,303.1964,303.5033,9876.0
2020-10-09 11:35:00,326.34,326.82,326.33,326.81,4966.0,303.5498,303.9963,303.5405,303.987,4966.0
2020-10-09 11:40:00,326.76,327.18,326.43,326.8,26533.0,303.9405,304.3312,303.6335,303.9777,26533.0
2020-10-09 11:45:00,326.81,327.72,326.74,327.3,14782.0,303.987,304.8334,303.9219,304.4428,14782.0
2020-10-09 11:50:00,327.44,327.93,327.42,327.73,13672.0,304.573,305.0288,304.5544,304.8427,13672.0
2020-10-09 11:55:00,327.82,328.0,327.46,327.63,14468.0,304.9265,305.0939,304.5916,304.7497,14468.0
2020-10-09 12:00:00,327.48,327.84,327.47,327.84,6895.0,304.6102,304.9451,304.6009,304.9451,6895.0
2020-10-09 12:05:00,327.87,328.17,327.78,327.85,13471.0,304.973,305.252,304.8893,304.9544,13471.0
2020-10-09 12:10:00,327.84,327.84,327.4,327.56,8521.0,304.9451,304.9451,304.5358,304.6846,8521.0
2020-10-09 12:15:00,327.54,327.65,327.49,327.57,7834.0,304.666,304.7683,304.6195,304.6939,7834.0
2020-10-09 12:20:00,327.52,327.62,327.11,327.17,9152.0,304.6474,304.7404,304.266,304.3219,9152.0
2020-10-09 12:25:00,327.23,327.3,326.59,326.88,12536.0,304.3777,304.4428,303.7824,304.0521,12536.0
2020-10-09 12:30:00,327.0,327.27,326.93,327.27,9477.0,304.1637,304.4149,304.0986,304.4149,9477.0
2020-10-09 12:35:00,327.25,327.62,326.85,327.22,9411.0,304.3963,304.7404,304.0242,304.3684,9411.0
2020-10-09 12:40:00,327.24,327.29,326.86,326.9,12384.0,304.387,304.4335,304.0335,304.0707,12384.0
2020-10-09 12:45:00,326.9,326.91,326.62,326.7,6101.0,304.0707,304.08,303.8103,303.8847,6101.0
2020-10-09 12:50:00,326.77,326.78,326.31,326.65,7150.0,303.9498,303.9591,303.5219,303.8382,7150.0
2020-10-09 12:55:00,326.74,326.82,326.5,326.6,7528.0,303.9219,303.9963,303.6986,303.7917,7528.0
2020-10-09 13:00:00,326.71,326.95,326.62,326.75,10474.0,303.894,304.1172,303.8103,303.9312,10474.0
2020-10-09 13:05:00,326.72,326.96,326.4,326.89,8264.0,303.9033,304.1265,303.6056,304.0614,8264.0
2020-10-09 13:10:00,326.96,327.07,326.69,326.69,9375.0,304.1265,304.2288,303.8754,303.8754,9375.0
2020-10-09 13:15:00,326.77,327.22,326.72,327.14,11118.0,303.9498,304.3684,303.9033,304.294,11118.0
2020-10-09 13:20:00,327.05,327.55,326.97,327.46,12444.0,304.2102,304.6753,304.1358,304.5916,12444.0
2020-10-09 13:25:00,327.49,327.85,327.48,327.63,14072.0,304.6195,304.9544,304.6102,304.7497,14072.0
2020-10-09 13:30:00,327.6,327.77,327.56,327.75,6844.0,304.7218,304.88,304.6846,304.8614,6844.0
2020-10-09 13:35:00,327.8,327.8,327.26,327.61,10828.0,304.9079,304.9079,304.4056,304.7311,10828.0
2020-10-09 13:40:00,327.67,327.76,327.28,327.49,9286.0,304.7869,304.8707,304.4242,304.6195,9286.0
2020-10-09 13:45:00,327.53,327.8,327.49,327.74,13663.0,304.6567,304.9079,304.6195,304.852,13663.0
2020-10-09 13:50:00,327.75,327.89,327.6,327.86,6890.0,304.8614,304.9916,304.7218,304.9637,6890.0
2020-10-09 13:55:00,327.91,328.0,327.83,328.0,10136.0,305.0102,305.0939,304.9358,305.0939,10136.0
2020-10-09 14:00:00,328.03,328.03,327.59,327.86,7937.0,305.1218,305.1218,304.7125,304.9637,7937.0
2020-10-09 14:05:00,327.84,327.95,327.57,327.58,9999.0,304.9451,305.0474,304.6939,304.7032,9999.0
2020-10-09 14:10:00,327.58,327.79,327.5,327.69,6221.0,304.7032,304.8986,304.6288,304.8055,6221.0
2020-10-09 14:15:00,327.62,327.62,327.28,327.41,4416.0,304.7404,304.7404,304.4242,304.5451,4416.0
2020-10-09 14:20:00,327.48,327.48,327.24,327.34,4571.0,304.6102,304.6102,304.387,304.48,4571.0
2020-10-09 14:25:00,327.35,327.48,327.28,327.46,6675.0,304.4893,304.6102,304.4242,304.5916,6675.0
2020-10-09 14:30:00,327.44,327.59,327.31,327.35,9318.0,304.573,304.7125,304.4521,304.4893,9318.0
2020-10-09 14:35:00,327.35,327.44,326.58,326.83,10172.0,304.4893,304.573,303.7731,304.0056,10172.0
2020-10-09 14:40:00,326.69,327.15,326.52,327.15,6278.0,303.8754,304.3033,303.7172,304.3033,6278.0
2020-10-09 14:45:00,327.23,327.46,327.11,327.24,8554.0,304.3777,304.5916,304.266,304.387,8554.0
2020-10-09 14:50:00,327.24,327.4,327.15,327.36,7386.0,304.387,304.5358,304.3033,304.4986,7386.0
2020-10-09 14:55:00,327.4,327.43,327.08,327.22,8274.0,304.5358,304.5637,304.2381,304.3684,8274.0
2020-10-09 15:00:00,327.21,327.4,327.09,327.27,12892.0,304.3591,304.5358,304.2474,304.4149,12892.0
2020-10-09 15:05:00,327.26,327.42,327.22,327.39,10409.0,304.4056,304.5544,304.3684,304.5265,10409.0
2020-10-09 15:10:00,327.37,327.51,327.05,327.4,14333.0,304.5079,304.6381,304.2102,304.5358,14333.0
2020-10-09 15:15:00,327.31,327.68,327.31,327.48,12325.0,304.4521,304.7962,304.4521,304.6102,12325.0
2020-10-09 15:20:00,327.49,327.85,327.48,327.67,22606.0,304.6195,304.9544,304.6102,304.7869,22606.0
2020-10-09 15:25:00,327.62,327.75,327.53,327.74,22765.0,304.7404,304.8614,304.6567,304.852,22765.0
2020-10-09 15:30:00,327.72,327.75,327.15,327.28,39287.0,304.8334,304.8614,304.3033,304.4242,39287.0
2020-10-09 15:35:00,327.3,327.58,327.26,327.33,15855.0,304.4428,304.7032,304.4056,304.4707,15855.0
2020-10-09 15:40:00,327.38,327.62,327.08,327.14,18939.0,304.5172,304.7404,304.2381,304.294,18939.0
2020-10-09 15:45:00,327.16,327.48,327.03,327.32,30386.0,304.3126,304.6102,304.1916,304.4614,30386.0
2020-10-09 15:50:00,327.38,327.49,326.73,327.14,57290.0,304.5172,304.6195,303.9126,304.294,57290.0
2020-10-09 15:55:00,327.19,328.0,327.01,327.84,89699.0,304.3405,305.0939,304.173,304.9451,89699.0
2020-10-12 09:30:00,329.12,329.84,329.01,329.3,119415.0,306.1357,306.8054,306.0334,306.3031,119415.0
2020-10-12 09:35:00,329.38,333.18,329.19,333.01,76913.0,306.3775,309.9121,306.2008,309.754,76913.0
2020-10-12 09:40:00,333.16,333.57,331.25,331.25,75380.0,309.8935,310.2749,308.1169,308.1169,75380.0
2020-10-12 09:45:00,331.5,331.96,330.72,330.98,33346.0,308.3495,308.7773,307.6239,307.8658,33346.0
2020-10-12 09:50:00,331.0,331.86,330.35,330.44,34724.0,307.8844,308.6843,307.2798,307.3635,34724.0
2020-10-12 09:55:00,330.31,330.54,330.01,330.32,16836.0,307.2426,307.4565,306.9635,307.2519,16836.0
2020-10-12 10:00:00,330.45,330.61,330.2,330.44,13812.0,307.3728,307.5216,307.1403,307.3635,13812.0
2020-10-12 10:05:00,330.43,330.94,330.1,330.88,20184.0,307.3542,307.8286,307.0472,307.7728,20184.0
2020-10-12 10:10:00,330.88,331.03,330.26,330.4,7142.0,307.7728,307.9123,307.1961,307.3263,7142.0
2020-10-12 10:15:00,330.42,330.5,330.22,330.47,17933.0,307.3449,307.4193,307.1589,307.3914,17933.0
2020-10-12 10:20:00,330.39,330.73,330.31,330.31,20313.0,307.317,307.6332,307.2426,307.2426,20313.0
2020-10-12 10:25:00,330.31,331.47,330.18,330.83,37865.0,307.2426,308.3216,307.1216,307.7263,37865.0
2020-10-12 10:30:00,330.82,331.42,330.63,331.19,9885.0,307.717,308.2751,307.5402,308.0611,9885.0
2020-10-12 10:35:00,331.11,331.68,331.1,331.44,11017.0,307.9867,308.5169,307.9774,308.2937,11017.0
2020-10-12 10:40:00,331.29,331.88,331.25,331.55,10204.0,308.1541,308.7029,308.1169,308.396,10204.0
2020-10-12 10:45:00,331.43,331.85,331.36,331.85,12768.0,308.2844,308.675,308.2192,308.675,12768.0
2020-10-12 10:50:00,332.0,332.78,332.0,332.2,23537.0,308.8145,309.5401,308.8145,309.0006,23537.0
2020-10-12 10:55:00,332.13,332.92,332.07,332.32,10599.0,308.9355,309.6703,308.8797,309.1122,10599.0
2020-10-12 11:00:00,332.39,333.21,332.3,333.16,18457.0,309.1773,309.94,309.0936,309.8935,18457.0
2020-10-12 11:05:00,333.24,333.41,332.89,333.33,13763.0,309.968,310.1261,309.6424,310.0517,13763.0
2020-10-12 11:10:00,333.21,333.34,332.02,332.04,26343.0,309.94,310.061,308.8332,308.8518,26343.0
2020-10-12 11:15:00,332.19,332.49,331.97,332.12,12272.0,308.9913,309.2703,308.7866,308.9262,12272.0
2020-10-12 11:20:00,332.19,332.44,331.97,332.09,11396.0,308.9913,309.2238,308.7866,308.8983,11396.0
2020-10-12 11:25:00,332.09,332.46,331.92,332.21,12819.0,308.8983,309.2424,308.7401,309.0099,12819.0
2020-10-12 11:30:00,332.07,332.76,332.02,332.31,10460.0,308.8797,309.5215,308.8332,309.1029,10460.0
2020-10-12 11:35:00,332.32,332.41,332.1,332.18,13153.0,309.1122,309.1959,308.9076,308.982,13153.0
2020-10-12 11:40:00,332.24,332.29,331.76,332.18,8397.0,309.0378,309.0843,308.5913,308.982,8397.0
2020-10-12 11:45:00,332.24,332.24,331.83,331.86,6813.0,309.0378,309.0378,308.6564,308.6843,6813.0
2020-10-12 11:50:00,331.6,331.74,331.35,331.41,8953.0,308.4425,308.5727,308.2099,308.2658,8953.0
2020-10-12 11:55:00,331.45,331.73,331.26,331.57,9995.0,308.303,308.5634,308.1262,308.4146,9995.0
2020-10-12 12:00:00,331.63,331.66,331.13,331.13,7654.0,308.4704,308.4983,308.0053,308.0053,7654.0
2020-10-12 12:05:00,331.18,331.62,331.15,331.48,10996.0,308.0518,308.4611,308.0239,308.3309,10996.0
2020-10-12 12:10:00,331.5,331.73,331.1,331.11,12918.0,308.3495,308.5634,307.9774,307.9867,12918.0
2020-10-12 12:15:00,331.25,331.79,331.21,331.75,12065.0,308.1169,308.6192,308.0797,308.582,12065.0
2020-10-12 12:20:00,331.8,332.44,331.78,332.15,9365.0,308.6285,309.2238,308.6099,308.9541,9365.0
2020-10-12 12:25:00,332.12,332.26,331.58,331.69,11191.0,308.9262,309.0564,308.4239,308.5262,11191.0
2020-10-12 12:30:00,331.72,331.91,331.6,331.7,8569.0,308.5541,308.7308,308.4425,308.5355,8569.0
2020-10-12 12:35:00,331.79,332.51,331.68,332.42,14216.0,308.6192,309.2889,308.5169,309.2052,14216.0
2020-10-12 12:40:00,332.54,332.66,331.78,331.78,9522.0,309.3168,309.4285,308.6099,308.6099,9522.0
2020-10-12 12:45:00,331.81,331.96,331.65,331.69,9277.0,308.6378,308.7773,308.489,308.5262,9277.0
2020-10-12 12:50:00,331.87,332.08,331.43,332.07,18662.0,308.6936,308.889,308.2844,308.8797,18662.0
2020-10-12 12:55:00,332.01,332.26,331.81,331.89,8983.0,308.8239,309.0564,308.6378,308.7122,8983.0
2020-10-12 13:00:00,331.89,331.92,331.63,331.63,6300.0,308.7122,308.7401,308.4704,308.4704,6300.0
2020-10-12 13:05:00,331.62,331.63,331.4,331.49,3104.0,308.4611,308.4704,308.2565,308.3402,3104.0
2020-10-12 13:10:00,331.54,332.19,331.53,332.19,8325.0,308.3867,308.9913,308.3774,308.9913,8325.0
2020-10-12 13:15:00,332.2,332.83,332.12,332.83,11647.0,309.0006,309.5866,308.9262,309.5866,11647.0
2020-10-12 13:20:00,332.78,332.96,332.43,332.7,8356.0,309.5401,309.7075,309.2145,309.4657,8356.0
2020-10-12 13:25:00,332.62,332.86,332.27,332.41,10817.0,309.3913,309.6145,309.0657,309.1959,10817.0
2020-10-12 13:30:00,332.46,332.59,332.2,332.26,7817.0,309.2424,309.3633,309.0006,309.0564,7817.0
2020-10-12 13:35:00,332.2,332.2,331.59,331.87,6475.0,309.0006,309.0006,308.4332,308.6936,6475.0
2020-10-12 13:40:00,331.91,331.92,331.46,331.74,6547.0,308.7308,308.7401,308.3123,308.5727,6547.0
2020-10-12 13:45:00,331.7,331.7,331.42,331.53,6116.0,308.5355,308.5355,308.2751,308.3774,6116.0
2020-10-12 13:50:00,331.64,331.76,331.45,331.7,9358.0,308.4797,308.5913,308.303,308.5355,9358.0
2020-10-12 13:55:00,331.68,331.68,331.46,331.46,5821.0,308.5169,308.5169,308.3123,308.3123,5821.0
2020-10-12 14:00:00,331.49,331.71,331.37,331.4,8697.0,308.3402,308.5448,308.2285,308.2565,8697.0
2020-10-12 14:05:00,331.44,331.54,331.1,331.27,15574.0,308.2937,308.3867,307.9774,308.1355,15574.0
2020-10-12 14:10:00,331.27,331.32,330.82,330.92,13319.0,308.1355,308.182,307.717,307.81,13319.0
2020-10-12 14:15:00,330.91,331.41,330.79,331.31,13349.0,307.8007,308.2658,307.689,308.1727,13349.0
2020-10-12 14:20:00,331.39,331.49,330.79,330.91,11130.0,308.2471,308.3402,307.689,307.8007,11130.0
2020-10-12 14:25:00,330.87,331.27,330.7,331.23,11381.0,307.7635,308.1355,307.6053,308.0983,11381.0
2020-10-12 14:30:00,331.24,331.51,331.09,331.13,12155.0,308.1076,308.3588,307.9681,308.0053,12155.0
2020-10-12 14:35:00,331.15,331.43,330.94,331.43,8297.0,308.0239,308.2844,307.8286,308.2844,8297.0
2020-10-12 14:40:00,331.41,331.48,331.01,331.18,11854.0,308.2658,308.3309,307.8937,308.0518,11854.0
2020-10-12 14:45:00,331.17,331.26,330.66,330.68,21691.0,308.0425,308.1262,307.5681,307.5867,21691.0
2020-10-12 14:50:00,330.69,331.04,330.55,330.98,13735.0,307.596,307.9216,307.4658,307.8658,13735.0
2020-10-12 14:55:00,330.98,331.23,330.88,331.17,14916.0,307.8658,308.0983,307.7728,308.0425,14916.0
2020-10-12 15:00:00,331.25,331.37,330.84,331.21,18587.0,308.1169,308.2285,307.7356,308.0797,18587.0
2020-10-12 15:05:00,331.2,331.4,331.06,331.06,20454.0,308.0704,308.2565,307.9402,307.9402,20454.0
2020-10-12 15:10:00,331.14,331.25,330.77,331.12,16048.0,308.0146,308.1169,307.6704,307.996,16048.0
2020-10-12 15:15:00,331.12,331.42,330.96,331.38,10687.0,307.996,308.2751,307.8472,308.2378,10687.0
2020-10-12 15:20:00,331.35,331.55,331.24,331.55,11677.0,308.2099,308.396,308.1076,308.396,11677.0
2020-10-12 15:25:00,331.59,331.74,331.45,331.73,14574.0,308.4332,308.5727,308.303,308.5634,14574.0
2020-10-12 15:30:00,331.67,331.94,331.45,331.46,13488.0,308.5076,308.7587,308.303,308.3123,13488.0
2020-10-12 15:35:00,331.42,331.51,331.14,331.15,19734.0,308.2751,308.3588,308.0146,308.0239,19734.0
2020-10-12 15:40:00,331.18,331.57,331.16,331.27,20303.0,308.0518,308.4146,308.0332,308.1355,20303.0
2020-10-12 15:45:00,331.22,331.38,330.23,330.25,36652.0,308.089,308.2378,307.1682,307.1868,36652.0
2020-10-12 15:50:00,330.11,330.79,330.11,330.36,48344.0,307.0565,307.689,307.0565,307.2891,48344.0
2020-10-12 15:55:00,330.44,330.69,329.8,329.92,95657.0,307.3635,307.596,306.7682,306.8798,95657.0
2020-10-13 09:30:00,328.5,328.78,327.71,328.09,88780.0,305.559,305.8194,304.8241,305.1776,88780.0
2020-10-13 09:35:00,328.0,330.21,327.8,329.37,38187.0,305.0939,307.1496,304.9079,306.3682,38187.0
2020-10-13 09:40:00,329.22,331.39,328.75,331.21,22848.0,306.2287,308.2471,305.7915,308.0797,22848.0
2020-10-13 09:45:00,331.28,332.18,330.92,331.83,33389.0,308.1448,308.982,307.81,308.6564,33389.0
2020-10-13 09:50:00,331.88,331.88,330.73,331.17,30980.0,308.7029,308.7029,307.6332,308.0425,30980.0
2020-10-13 09:55:00,331.29,331.82,331.0,331.25,17964.0,308.1541,308.6471,307.8844,308.1169,17964.0
2020-10-13 10:00:00,331.12,333.19,331.03,333.0,30542.0,307.996,309.9214,307.9123,309.7447,30542.0
2020-10-13 10:05:00,332.96,332.96,332.16,332.16,21959.0,309.7075,309.7075,308.9634,308.9634,21959.0
2020-10-13 10:10:00,332.13,332.19,331.5,332.07,14765.0,308.9355,308.9913,308.3495,308.8797,14765.0
2020-10-13 10:15:00,332.08,332.81,331.97,332.81,18513.0,308.889,309.568,308.7866,309.568,18513.0
2020-10-13 10:20:00,332.73,332.94,332.5,332.56,13116.0,309.4936,309.6889,309.2796,309.3354,13116.0
2020-10-13 10:25:00,332.64,333.23,332.26,332.38,21957.0,309.4099,309.9587,309.0564,309.168,21957.0
2020-10-13 10:30:00,332.32,332.95,332.27,332.35,17018.0,309.1122,309.6982,309.0657,309.1401,17018.0
2020-10-13 10:35:00,332.52,332.7,331.82,331.82,10939.0,309.2982,309.4657,308.6471,308.6471,10939.0
2020-10-13 10:40:00,331.81,331.83,330.67,330.82,13113.0,308.6378,308.6564,307.5774,307.717,13113.0
2020-10-13 10:45:00,331.0,331.12,330.4,330.57,10201.0,307.8844,307.996,307.3263,307.4844,10201.0
2020-10-13 10:50:00,330.71,330.97,330.52,330.64,14625.0,307.6146,307.8565,307.4379,307.5495,14625.0
2020-10-13 10:55:00,330.65,331.15,330.42,330.88,11888.0,307.5588,308.0239,307.3449,307.7728,11888.0
2020-10-13 11:00:00,331.09,331.2,330.73,330.8,14806.0,307.9681,308.0704,307.6332,307.6984,14806.0
2020-10-13 11:05:00,330.98,331.77,330.78,331.02,20071.0,307.8658,308.6006,307.6797,307.903,20071.0
2020-10-13 11:10:00,331.01,332.22,330.78,331.81,34128.0,307.8937,309.0192,307.6797,308.6378,34128.0
2020-10-13 11:15:00,331.9,332.06,331.36,331.37,22840.0,308.7215,308.8704,308.2192,308.2285,22840.0
2020-10-13 11:20:00,331.38,331.79,331.13,331.43,13628.0,308.2378,308.6192,308.0053,308.2844,13628.0
2020-10-13 11:25:00,331.39,331.68,331.11,331.32,12311.0,308.2471,308.5169,307.9867,308.182,12311.0
2020-10-13 11:30:00,331.5,331.59,330.85,331.5,17511.0,308.3495,308.4332,307.7449,308.3495,17511.0
2020-10-13 11:35:00,331.5,332.27,331.44,331.98,14390.0,308.3495,309.0657,308.2937,308.7959,14390.0
2020-10-13 11:40:00,331.91,331.98,331.14,331.71,16687.0,308.7308,308.7959,308.0146,308.5448,16687.0
2020-10-13 11:45:00,331.64,332.66,331.64,332.5,12138.0,308.4797,309.4285,308.4797,309.2796,12138.0
2020-10-13 11:50:00,332.56,333.09,332.42,332.92,22841.0,309.3354,309.8284,309.2052,309.6703,22841.0
2020-10-13 11:55:00,333.02,333.02,332.64,332.72,9539.0,309.7633,309.7633,309.4099,309.4843,9539.0
2020-10-13 12:00:00,332.78,333.09,332.74,333.09,16784.0,309.5401,309.8284,309.5029,309.8284,16784.0
2020-10-13 12:05:00,333.07,333.35,332.93,333.19,9998.0,309.8098,310.0703,309.6796,309.9214,9998.0
2020-10-13 12:10:00,333.26,333.33,332.57,333.18,11312.0,309.9866,310.0517,309.3447,309.9121,11312.0
2020-10-13 12:15:00,333.24,333.7,333.13,333.47,12831.0,309.968,310.3958,309.8656,310.1819,12831.0
2020-10-13 12:20:00,333.35,333.41,332.4,332.6,10483.0,310.0703,310.1261,309.1866,309.3726,10483.0
2020-10-13 12:25:00,332.57,332.64,332.16,332.64,11102.0,309.3447,309.4099,308.9634,309.4099,11102.0
2020-10-13 12:30:00,332.72,332.91,332.27,332.44,10140.0,309.4843,309.661,309.0657,309.2238,10140.0
2020-10-13 12:35:00,332.58,332.58,331.56,331.65,6965.0,309.354,309.354,308.4053,308.489,6965.0
2020-10-13 12:40:00,331.66,331.74,331.31,331.67,7304.0,308.4983,308.5727,308.1727,308.5076,7304.0
2020-10-13 12:45:00,331.69,332.05,331.68,331.88,5388.0,308.5262,308.8611,308.5169,308.7029,5388.0
2020-10-13 12:50:00,331.82,332.01,331.61,331.91,10754.0,308.6471,308.8239,308.4518,308.7308,10754.0
2020-10-13 12:55:00,331.94,332.08,331.64,331.94,10141.0,308.7587,308.889,308.4797,308.7587,10141.0
2020-10-13 13:00:00,331.92,332.03,331.7,331.9,9263.0,308.7401,308.8425,308.5355,308.7215,9263.0
2020-10-13 13:05:00,331.92,332.15,331.32,331.48,16493.0,308.7401,308.9541,308.182,308.3309,16493.0
2020-10-13 13:10:00,331.46,331.76,331.25,331.59,16393.0,308.3123,308.5913,308.1169,308.4332,16393.0
2020-10-13 13:15:00,331.63,331.93,331.47,331.47,11801.0,308.4704,308.7494,308.3216,308.3216,11801.0
2020-10-13 13:20:00,331.51,331.96,331.28,331.48,17015.0,308.3588,308.7773,308.1448,308.3309,17015.0
2020-10-13 13:25:00,331.35,331.81,331.26,331.69,14422.0,308.2099,308.6378,308.1262,308.5262,14422.0
2020-10-13 13:30:00,331.65,332.34,331.65,331.87,17171.0,308.489,309.1308,308.489,308.6936,17171.0
2020-10-13 13:35:00,331.91,332.37,331.74,332.28,10637.0,308.7308,309.1587,308.5727,309.075,10637.0
2020-10-13 13:40:00,332.31,332.64,331.99,332.0,6934.0,309.1029,309.4099,308.8052,308.8145,6934.0
2020-10-13 13:45:00,331.97,332.2,331.87,332.07,9652.0,308.7866,309.0006,308.6936,308.8797,9652.0
2020-10-13 13:50:00,331.97,332.13,331.77,331.79,9183.0,308.7866,308.9355,308.6006,308.6192,9183.0
2020-10-13 13:55:00,331.85,331.85,331.35,331.54,13070.0,308.675,308.675,308.2099,308.3867,13070.0
2020-10-13 14:00:00,331.54,331.83,331.07,331.74,20159.0,308.3867,308.6564,307.9495,308.5727,20159.0
2020-10-13 14:05:00,331.67,332.0,331.37,331.39,10642.0,308.5076,308.8145,308.2285,308.2471,10642.0
2020-10-13 14:10:00,331.41,331.89,331.35,331.75,10152.0,308.2658,308.7122,308.2099,308.582,10152.0
2020-10-13 14:15:00,331.74,332.17,331.65,331.88,9694.0,308.5727,308.9727,308.489,308.7029,9694.0
2020-10-13 14:20:00,331.77,331.77,331.2,331.55,11862.0,308.6006,308.6006,308.0704,308.396,11862.0
2020-10-13 14:25:00,331.58,331.68,330.78,330.84,9167.0,308.4239,308.5169,307.6797,307.7356,9167.0
2020-10-13 14:30:00,330.7,331.45,330.3,331.27,35654.0,307.6053,308.303,307.2333,308.1355,35654.0
2020-10-13 14:35:00,331.26,331.29,330.44,330.84,23078.0,308.1262,308.1541,307.3635,307.7356,23078.0
2020-10-13 14:40:00,330.79,331.14,330.71,330.98,17480.0,307.689,308.0146,307.6146,307.8658,17480.0
2020-10-13 14:45:00,330.99,331.48,330.83,331.4,27001.0,307.8751,308.3309,307.7263,308.2565,27001.0
2020-10-13 14:50:00,331.29,331.75,331.26,331.44,16708.0,308.1541,308.582,308.1262,308.2937,16708.0
2020-10-13 14:55:00,331.47,331.81,331.33,331.52,25494.0,308.3216,308.6378,308.1913,308.3681,25494.0
2020-10-13 15:00:00,331.45,331.79,331.37,331.73,20667.0,308.303,308.6192,308.2285,308.5634,20667.0
2020-10-13 15:05:00,331.69,331.95,331.64,331.81,34885.0,308.5262,308.768,308.4797,308.6378,34885.0
2020-10-13 15:10:00,331.81,332.21,331.81,332.01,21909.0,308.6378,309.0099,308.6378,308.8239,21909.0
2020-10-13 15:15:00,332.0,332.5,331.83,332.4,27590.0,308.8145,309.2796,308.6564,309.1866,27590.0
2020-10-13 15:20:00,332.35,332.79,332.28,332.57,21603.0,309.1401,309.5494,309.075,309.3447,21603.0
2020-10-13 15:25:00,332.57,332.62,332.35,332.43,25686.0,309.3447,309.3913,309.1401,309.2145,25686.0
2020-10-13 15:30:00,332.45,333.35,332.45,333.23,28060.0,309.2331,310.0703,309.2331,309.9587,28060.0
2020-10-13 15:35:00,333.25,333.34,332.8,333.1,59055.0,309.9773,310.061,309.5587,309.8377,59055.0
2020-10-13 15:40:00,333.21,333.28,332.85,332.93,21155.0,309.94,310.0052,309.6052,309.6796,21155.0
2020-10-13 15:45:00,332.98,333.1,332.54,332.56,56105.0,309.7261,309.8377,309.3168,309.3354,56105.0
2020-10-13 15:50:00,332.57,333.21,332.57,332.89,56711.0,309.3447,309.94,309.3447,309.6424,56711.0
2020-10-13 15:55:00,332.91,333.39,331.42,331.55,89576.0,309.661,310.1075,308.2751,308.396,89576.0
2020-10-14 09:30:00,322.07,324.82,320.2,323.8,289252.0,299.578,302.136,297.8386,301.1872,289252.0
2020-10-14 09:35:00,324.0,324.2,322.5,323.18,84727.0,301.3732,301.5593,299.978,300.6105,84727.0
2020-10-14 09:40:00,323.28,325.89,323.18,325.57,127150.0,300.7035,303.1312,300.6105,302.8336,127150.0
2020-10-14 09:45:00,325.5,328.12,325.18,327.94,112826.0,302.7685,305.2055,302.4708,305.0381,112826.0
2020-10-14 09:50:00,327.87,330.57,327.26,329.83,123194.0,304.973,307.4844,304.4056,306.7961,123194.0
2020-10-14 09:55:00,329.89,330.54,328.16,329.34,110973.0,306.8519,307.4565,305.2427,306.3403,110973.0
2020-10-14 10:00:00,329.48,330.23,329.07,329.22,46600.0,306.4705,307.1682,306.0892,306.2287,46600.0
2020-10-14 10:05:00,329.21,329.66,328.61,329.17,34772.0,306.2194,306.638,305.6613,306.1822,34772.0
2020-10-14 10:10:00,329.16,329.53,328.02,328.47,67123.0,306.1729,306.517,305.1125,305.5311,67123.0
2020-10-14 10:15:00,328.4,328.76,326.78,327.26,25161.0,305.466,305.8008,303.9591,304.4056,25161.0
2020-10-14 10:20:00,327.37,328.35,327.37,327.55,25577.0,304.5079,305.4194,304.5079,304.6753,25577.0
2020-10-14 10:25:00,327.59,327.69,324.2,324.46,33370.0,304.7125,304.8055,301.5593,301.8011,33370.0
2020-10-14 10:30:00,324.63,325.41,323.58,325.03,50362.0,301.9592,302.6848,300.9826,302.3313,50362.0
2020-10-14 10:35:00,325.08,325.08,323.96,324.39,28088.0,302.3778,302.3778,301.336,301.736,28088.0
2020-10-14 10:40:00,324.32,326.3,324.27,326.23,29354.0,301.6709,303.5126,301.6244,303.4475,29354.0
2020-10-14 10:45:00,326.27,326.53,324.52,324.53,15732.0,303.4847,303.7265,301.8569,301.8662,15732.0
2020-10-14 10:50:00,324.38,324.6,323.75,324.36,41947.0,301.7267,301.9313,301.1407,301.7081,41947.0
2020-10-14 10:55:00,324.38,325.57,324.33,324.88,38165.0,301.7267,302.8336,301.6802,302.1918,38165.0
2020-10-14 11:00:00,324.71,325.7,324.71,325.56,26422.0,302.0337,302.9545,302.0337,302.8243,26422.0
2020-10-14 11:05:00,325.56,325.62,324.14,324.67,98391.0,302.8243,302.8801,301.5035,301.9964,98391.0
2020-10-14 11:10:00,324.8,325.5,324.3,325.06,18686.0,302.1174,302.7685,301.6523,302.3592,18686.0
2020-10-14 11:15:00,325.07,325.46,324.26,324.41,14506.0,302.3685,302.7313,301.6151,301.7546,14506.0
2020-10-14 11:20:00,324.49,324.49,323.12,323.37,37863.0,301.829,301.829,300.5547,300.7872,37863.0
2020-10-14 11:25:00,323.33,323.92,322.89,323.44,51119.0,300.75,301.2988,300.3408,300.8523,51119.0
2020-10-14 11:30:00,323.58,323.58,322.54,323.27,26133.0,300.9826,300.9826,300.0152,300.6942,26133.0
2020-10-14 11:35:00,323.27,323.42,322.33,322.75,16950.0,300.6942,300.8337,299.8199,300.2105,16950.0
2020-10-14 11:40:00,322.59,323.15,322.57,322.77,18059.0,300.0617,300.5826,300.0431,300.2291,18059.0
2020-10-14 11:45:00,322.91,323.16,322.13,322.85,25468.0,300.3594,300.5919,299.6338,300.3035,25468.0
2020-10-14 11:50:00,322.76,323.34,322.53,322.86,15223.0,300.2198,300.7593,300.0059,300.3128,15223.0
2020-10-14 11:55:00,322.68,322.68,322.02,322.12,78195.0,300.1454,300.1454,299.5315,299.6245,78195.0
2020-10-14 12:00:00,322.14,322.76,322.14,322.46,21981.0,299.6431,300.2198,299.6431,299.9408,21981.0
2020-10-14 12:05:00,322.39,322.78,322.23,322.42,21536.0,299.8757,300.2384,299.7268,299.9036,21536.0
2020-10-14 12:10:00,322.33,322.37,321.88,322.32,19254.0,299.8199,299.8571,299.4013,299.8106,19254.0
2020-10-14 12:15:00,322.34,322.4,321.25,321.52,26015.0,299.8292,299.885,298.8153,299.0664,26015.0
2020-10-14 12:20:00,321.42,322.22,321.32,322.0,11323.0,298.9734,299.7175,298.8804,299.5129,11323.0
2020-10-14 12:25:00,322.05,322.63,322.05,322.56,16826.0,299.5594,300.0989,299.5594,300.0338,16826.0
2020-10-14 12:30:00,322.56,322.62,322.17,322.31,12816.0,300.0338,300.0896,299.671,299.8013,12816.0
2020-10-14 12:35:00,322.25,322.51,321.5,321.88,17456.0,299.7454,299.9873,299.0478,299.4013,17456.0
2020-10-14 12:40:00,321.99,322.18,321.67,321.86,14300.0,299.5036,299.6803,299.206,299.3827,14300.0
2020-10-14 12:45:00,321.79,322.57,321.73,322.5,9934.0,299.3176,300.0431,299.2618,299.978,9934.0
2020-10-14 12:50:00,322.53,322.66,322.27,322.43,44690.0,300.0059,300.1268,299.7641,299.9129,44690.0
2020-10-14 12:55:00,322.35,323.07,322.31,322.75,31663.0,299.8385,300.5082,299.8013,300.2105,31663.0
2020-10-14 13:00:00,322.79,323.27,322.63,323.04,14230.0,300.2477,300.6942,300.0989,300.4803,14230.0
2020-10-14 13:05:00,323.12,323.49,322.83,322.97,10891.0,300.5547,300.8989,300.2849,300.4152,10891.0
2020-10-14 13:10:00,323.03,323.84,323.0,323.32,16189.0,300.471,301.2244,300.4431,300.7407,16189.0
2020-10-14 13:15:00,323.25,323.3,322.8,323.02,13081.0,300.6756,300.7221,300.257,300.4617,13081.0
2020-10-14 13:20:00,323.07,323.25,322.75,323.08,11157.0,300.5082,300.6756,300.2105,300.5175,11157.0
2020-10-14 13:25:00,323.06,323.5,323.0,323.2,9637.0,300.4989,300.9082,300.4431,300.6291,9637.0
2020-10-14 13:30:00,323.07,323.13,322.52,322.62,13002.0,300.5082,300.564,299.9966,300.0896,13002.0
2020-10-14 13:35:00,322.5,322.6,321.87,322.14,16199.0,299.978,300.071,299.392,299.6431,16199.0
2020-10-14 13:40:00,322.2,322.21,321.7,322.07,12795.0,299.6989,299.7082,299.2339,299.578,12795.0
2020-10-14 13:45:00,322.08,322.56,321.86,322.24,9711.0,299.5873,300.0338,299.3827,299.7361,9711.0
2020-10-14 13:50:00,322.16,322.87,322.16,322.73,6510.0,299.6617,300.3221,299.6617,300.1919,6510.0
2020-10-14 13:55:00,322.75,323.15,322.56,323.13,10140.0,300.2105,300.5826,300.0338,300.564,10140.0
2020-10-14 14:00:00,323.19,323.22,322.69,322.84,13019.0,300.6198,300.6477,300.1547,300.2942,13019.0
2020-10-14 14:05:00,322.75,323.15,322.72,322.72,13777.0,300.2105,300.5826,300.1826,300.1826,13777.0
2020-10-14 14:10:00,322.73,323.04,322.47,322.52,32717.0,300.1919,300.4803,299.9501,299.9966,32717.0
2020-10-14 14:15:00,322.54,322.7,322.28,322.28,22703.0,300.0152,300.164,299.7734,299.7734,22703.0
2020-10-14 14:20:00,322.28,322.78,322.16,322.45,26769.0,299.7734,300.2384,299.6617,299.9315,26769.0
2020-10-14 14:25:00,322.36,322.39,321.74,321.88,19862.0,299.8478,299.8757,299.2711,299.4013,19862.0
2020-10-14 14:30:00,321.74,322.08,321.16,321.21,22672.0,299.2711,299.5873,298.7316,298.7781,22672.0
2020-10-14 14:35:00,321.28,321.45,320.71,320.88,25232.0,298.8432,299.0013,298.313,298.4711,25232.0
2020-10-14 14:40:00,320.84,321.53,320.84,321.02,26421.0,298.4339,299.0757,298.4339,298.6013,26421.0
2020-10-14 14:45:00,321.0,321.6,320.81,321.6,21607.0,298.5827,299.1408,298.406,299.1408,21607.0
2020-10-14 14:50:00,321.6,322.09,321.53,322.03,15605.0,299.1408,299.5966,299.0757,299.5408,15605.0
2020-10-14 14:55:00,322.03,322.42,322.02,322.13,14686.0,299.5408,299.9036,299.5315,299.6338,14686.0
2020-10-14 15:00:00,322.22,322.96,322.1,322.96,17091.0,299.7175,300.4059,299.6059,300.4059,17091.0
2020-10-14 15:05:00,322.95,323.16,322.75,322.79,20504.0,300.3966,300.5919,300.2105,300.2477,20504.0
2020-10-14 15:10:00,322.82,323.11,322.79,322.89,29162.0,300.2756,300.5454,300.2477,300.3408,29162.0
2020-10-14 15:15:00,322.89,323.01,322.59,322.77,16797.0,300.3408,300.4524,300.0617,300.2291,16797.0
2020-10-14 15:20:00,322.73,322.91,322.5,322.56,13021.0,300.1919,300.3594,299.978,300.0338,13021.0
2020-10-14 15:25:00,322.6,322.83,322.38,322.68,15315.0,300.071,300.2849,299.8664,300.1454,15315.0
2020-10-14 15:30:00,322.66,322.85,322.36,322.47,32091.0,300.1268,300.3035,299.8478,299.9501,32091.0
2020-10-14 15:35:00,322.5,322.5,321.67,322.0,25378.0,299.978,299.978,299.206,299.5129,25378.0
2020-10-14 15:40:00,322.03,322.36,321.76,321.98,24377.0,299.5408,299.8478,299.2897,299.4943,24377.0
2020-10-14 15:45:00,321.89,322.0,321.48,321.74,41265.0,299.4106,299.5129,299.0292,299.2711,41265.0
2020-10-14 15:50:00,321.78,322.33,321.75,321.99,55441.0,299.3083,299.8199,299.2804,299.5036,55441.0
2020-10-14 15:55:00,321.99,322.35,321.37,322.0,162766.0,299.5036,299.8385,298.9269,299.5129,162766.0
2020-10-15 09:30:00,318.85,319.59,316.33,319.47,96195.0,296.5829,297.2712,294.2389,297.1596,96195.0
2020-10-15 09:35:00,319.8,320.58,319.11,319.52,43256.0,297.4665,298.1921,296.8247,297.2061,43256.0
2020-10-15 09:40:00,319.54,320.42,319.08,319.93,62780.0,297.2247,298.0432,296.7968,297.5875,62780.0
2020-10-15 09:45:00,320.06,320.42,319.64,319.75,41813.0,297.7084,298.0432,297.3177,297.42,41813.0
2020-10-15 09:50:00,319.74,320.51,319.55,320.48,43144.0,297.4107,298.127,297.234,298.0991,43144.0
2020-10-15 09:55:00,320.48,320.84,319.4,320.28,64119.0,298.0991,298.4339,297.0945,297.913,64119.0
2020-10-15 10:00:00,320.27,320.52,319.6,320.22,27327.0,297.9037,298.1363,297.2805,297.8572,27327.0
2020-10-15 10:05:00,320.31,320.45,319.1,319.9,39454.0,297.9409,298.0712,296.8154,297.5596,39454.0
2020-10-15 10:10:00,319.92,320.87,319.79,320.31,30557.0,297.5782,298.4618,297.4572,297.9409,30557.0
2020-10-15 10:15:00,320.44,322.05,320.21,321.94,24070.0,298.0618,299.5594,297.8479,299.4571,24070.0
2020-10-15 10:20:00,322.0,322.23,321.21,321.9,20680.0,299.5129,299.7268,298.7781,299.4199,20680.0
2020-10-15 10:25:00,322.07,323.31,322.01,322.96,18729.0,299.578,300.7314,299.5222,300.4059,18729.0
2020-10-15 10:30:00,323.07,323.09,320.74,320.86,21302.0,300.5082,300.5268,298.3409,298.4525,21302.0
2020-10-15 10:35:00,320.93,322.07,320.62,322.05,13093.0,298.5176,299.578,298.2293,299.5594,13093.0
2020-10-15 10:40:00,322.04,322.22,321.31,322.22,16659.0,299.5501,299.7175,298.8711,299.7175,16659.0
2020-10-15 10:45:00,322.07,323.28,322.03,323.28,32436.0,299.578,300.7035,299.5408,300.7035,32436.0
2020-10-15 10:50:00,323.16,324.39,322.87,323.02,34845.0,300.5919,301.736,300.3221,300.4617,34845.0
2020-10-15 10:55:00,323.14,324.72,322.96,324.2,33520.0,300.5733,302.043,300.4059,301.5593,33520.0
2020-10-15 11:00:00,324.18,324.24,323.32,323.55,20874.0,301.5407,301.5965,300.7407,300.9547,20874.0
2020-10-15 11:05:00,323.63,325.0,323.58,324.56,25589.0,301.0291,302.3034,300.9826,301.8941,25589.0
2020-10-15 11:10:00,324.47,325.15,324.1,324.35,19963.0,301.8104,302.4429,301.4663,301.6988,19963.0
2020-10-15 11:15:00,324.41,325.48,324.41,325.18,25586.0,301.7546,302.7499,301.7546,302.4708,25586.0
2020-10-15 11:20:00,324.97,325.48,324.56,325.12,27367.0,302.2755,302.7499,301.8941,302.415,27367.0
2020-10-15 11:25:00,325.11,325.34,324.11,324.31,20196.0,302.4057,302.6197,301.4756,301.6616,20196.0
2020-10-15 11:30:00,324.32,325.26,324.27,324.98,15751.0,301.6709,302.5452,301.6244,302.2848,15751.0
2020-10-15 11:35:00,325.04,325.17,324.04,324.87,16081.0,302.3406,302.4615,301.4104,302.1825,16081.0
2020-10-15 11:40:00,324.85,325.18,323.78,324.27,18877.0,302.1639,302.4708,301.1686,301.6244,18877.0
2020-10-15 11:45:00,324.23,324.59,324.2,324.42,13449.0,301.5872,301.922,301.5593,301.7639,13449.0
2020-10-15 11:50:00,324.51,325.07,324.35,324.92,25221.0,301.8476,302.3685,301.6988,302.229,25221.0
2020-10-15 11:55:00,324.96,325.12,323.62,323.65,32698.0,302.2662,302.415,301.0198,301.0477,32698.0
2020-10-15 12:00:00,323.5,323.55,323.12,323.3,9577.0,300.9082,300.9547,300.5547,300.7221,9577.0
2020-10-15 12:05:00,323.42,323.58,322.8,322.8,8629.0,300.8337,300.9826,300.257,300.257,8629.0
2020-10-15 12:10:00,322.75,322.95,322.3,322.82,13211.0,300.2105,300.3966,299.792,300.2756,13211.0
2020-10-15 12:15:00,322.82,323.33,322.75,322.83,6821.0,300.2756,300.75,300.2105,300.2849,6821.0
2020-10-15 12:20:00,322.95,324.28,322.92,324.05,18603.0,300.3966,301.6337,300.3687,301.4197,18603.0
2020-10-15 12:25:00,324.16,324.7,324.12,324.38,12547.0,301.5221,302.0243,301.4849,301.7267,12547.0
2020-10-15 12:30:00,324.35,324.4,323.85,324.32,13620.0,301.6988,301.7453,301.2337,301.6709,13620.0
2020-10-15 12:35:00,324.42,324.9,324.28,324.48,17177.0,301.7639,302.2104,301.6337,301.8197,17177.0
2020-10-15 12:40:00,324.33,324.84,324.16,324.16,16075.0,301.6802,302.1546,301.5221,301.5221,16075.0
2020-10-15 12:45:00,324.1,324.82,323.77,324.72,8681.0,301.4663,302.136,301.1593,302.043,8681.0
2020-10-15 12:50:00,324.62,325.25,324.39,324.86,9296.0,301.9499,302.5359,301.736,302.1732,9296.0
2020-10-15 12:55:00,324.85,325.27,324.84,325.23,16149.0,302.1639,302.5545,302.1546,302.5173,16149.0
2020-10-15 13:00:00,325.22,325.39,324.95,325.16,12747.0,302.508,302.6662,302.2569,302.4522,12747.0
2020-10-15 13:05:00,325.22,325.53,325.22,325.41,20215.0,302.508,302.7964,302.508,302.6848,20215.0
2020-10-15 13:10:00,325.45,326.28,325.37,325.91,24407.0,302.722,303.494,302.6476,303.1498,24407.0
2020-10-15 13:15:00,325.87,326.2,325.64,325.92,15567.0,303.1126,303.4196,302.8987,303.1591,15567.0
2020-10-15 13:20:00,325.97,326.02,325.34,325.35,21470.0,303.2057,303.2522,302.6197,302.629,21470.0
2020-10-15 13:25:00,325.43,326.15,325.32,326.05,10836.0,302.7034,303.3731,302.6011,303.2801,10836.0
2020-10-15 13:30:00,326.01,326.14,325.62,326.06,12181.0,303.2429,303.3638,302.8801,303.2894,12181.0
2020-10-15 13:35:00,326.18,326.28,325.85,326.0,15342.0,303.401,303.494,303.094,303.2336,15342.0
2020-10-15 13:40:00,326.01,326.35,325.8,326.05,18694.0,303.2429,303.5591,303.0475,303.2801,18694.0
2020-10-15 13:45:00,326.11,326.14,325.15,325.56,9120.0,303.3359,303.3638,302.4429,302.8243,9120.0
2020-10-15 13:50:00,325.62,326.14,325.54,325.67,13019.0,302.8801,303.3638,302.8057,302.9266,13019.0
2020-10-15 13:55:00,325.86,326.2,325.77,326.2,18875.0,303.1033,303.4196,303.0196,303.4196,18875.0
2020-10-15 14:00:00,326.17,326.97,326.14,326.5,22328.0,303.3917,304.1358,303.3638,303.6986,22328.0
2020-10-15 14:05:00,326.59,326.72,326.19,326.24,18583.0,303.7824,303.9033,303.4103,303.4568,18583.0
2020-10-15 14:10:00,326.33,326.33,325.93,326.01,13264.0,303.5405,303.5405,303.1685,303.2429,13264.0
2020-10-15 14:15:00,325.97,326.26,325.94,325.94,11906.0,303.2057,303.4754,303.1778,303.1778,11906.0
2020-10-15 14:20:00,326.01,326.36,325.93,326.11,17420.0,303.2429,303.5684,303.1685,303.3359,17420.0
2020-10-15 14:25:00,326.14,326.6,326.08,326.45,25906.0,303.3638,303.7917,303.308,303.6521,25906.0
2020-10-15 14:30:00,326.4,326.79,326.22,326.23,16880.0,303.6056,303.9684,303.4382,303.4475,16880.0
2020-10-15 14:35:00,326.27,326.33,326.04,326.25,17153.0,303.4847,303.5405,303.2708,303.4661,17153.0
2020-10-15 14:40:00,326.28,326.28,326.1,326.13,12126.0,303.494,303.494,303.3266,303.3545,12126.0
2020-10-15 14:45:00,326.19,326.19,325.8,325.99,11316.0,303.4103,303.4103,303.0475,303.2243,11316.0
2020-10-15 14:50:00,326.05,326.29,325.99,326.25,15184.0,303.2801,303.5033,303.2243,303.4661,15184.0
2020-10-15 14:55:00,326.27,326.38,326.2,326.29,10495.0,303.4847,303.587,303.4196,303.5033,10495.0
2020-10-15 15:00:00,326.24,326.66,326.24,326.45,17877.0,303.4568,303.8475,303.4568,303.6521,17877.0
2020-10-15 15:05:00,326.46,326.7,326.43,326.6,9336.0,303.6614,303.8847,303.6335,303.7917,9336.0
2020-10-15 15:10:00,326.69,326.69,326.4,326.58,16504.0,303.8754,303.8754,303.6056,303.7731,16504.0
2020-10-15 15:15:00,326.56,326.74,326.38,326.63,26836.0,303.7545,303.9219,303.587,303.8196,26836.0
2020-10-15 15:20:00,326.57,326.71,325.87,325.87,11304.0,303.7638,303.894,303.1126,303.1126,11304.0
2020-10-15 15:25:00,325.89,325.99,325.39,325.48,18853.0,303.1312,303.2243,302.6662,302.7499,18853.0
2020-10-15 15:30:00,325.5,325.93,325.37,325.65,28013.0,302.7685,303.1685,302.6476,302.908,28013.0
2020-10-15 15:35:00,325.65,325.8,325.09,325.38,22438.0,302.908,303.0475,302.3871,302.6569,22438.0
2020-10-15 15:40:00,325.42,325.9,325.0,325.04,38897.0,302.6941,303.1405,302.3034,302.3406,38897.0
2020-10-15 15:45:00,325.09,325.09,323.55,323.67,36892.0,302.3871,302.3871,300.9547,301.0663,36892.0
2020-10-15 15:50:00,323.87,324.53,323.66,324.23,80278.0,301.2523,301.8662,301.057,301.5872,80278.0
2020-10-15 15:55:00,324.13,324.95,323.23,324.52,176995.0,301.4942,302.2569,300.657,301.8569,176995.0
2020-10-16 09:30:00,325.46,327.65,325.46,327.5,256642.0,302.7313,304.7683,302.7313,304.6288,256642.0
2020-10-16 09:35:00,327.38,327.4,324.73,325.21,11705.0,304.5172,304.5358,302.0523,302.4987,11705.0
2020-10-16 09:40:00,325.39,326.8,325.27,326.6,20139.0,302.6662,303.9777,302.5545,303.7917,20139.0
2020-10-16 09:45:00,326.5,327.42,326.39,327.2,16119.0,303.6986,304.5544,303.5963,304.3498,16119.0
2020-10-16 09:50:00,327.07,327.81,326.83,327.37,26604.0,304.2288,304.9172,304.0056,304.5079,26604.0
2020-10-16 09:55:00,327.48,328.98,327.48,328.77,28680.0,304.6102,306.0055,304.6102,305.8101,28680.0
2020-10-16 10:00:00,328.73,330.18,328.57,330.18,22495.0,305.7729,307.1216,305.6241,307.1216,22495.0
2020-10-16 10:05:00,330.02,330.25,329.34,330.12,25789.0,306.9728,307.1868,306.3403,307.0658,25789.0
2020-10-16 10:10:00,330.05,330.49,329.81,330.15,21892.0,307.0007,307.41,306.7775,307.0937,21892.0
2020-10-16 10:15:00,330.21,330.9,330.04,330.69,17957.0,307.1496,307.7914,306.9914,307.596,17957.0
2020-10-16 10:20:00,330.73,331.23,330.05,330.91,20378.0,307.6332,308.0983,307.0007,307.8007,20378.0
2020-10-16 10:25:00,330.94,331.74,330.91,331.74,20045.0,307.8286,308.5727,307.8007,308.5727,20045.0
2020-10-16 10:30:00,331.74,331.97,331.39,331.39,27875.0,308.5727,308.7866,308.2471,308.2471,27875.0
2020-10-16 10:35:00,331.43,332.21,331.31,331.4,31133.0,308.2844,309.0099,308.1727,308.2565,31133.0
2020-10-16 10:40:00,331.5,332.13,331.38,331.44,15261.0,308.3495,308.9355,308.2378,308.2937,15261.0
2020-10-16 10:45:00,331.41,331.91,331.03,331.91,16575.0,308.2658,308.7308,307.9123,308.7308,16575.0
2020-10-16 10:50:00,331.91,332.2,331.13,331.93,17140.0,308.7308,309.0006,308.0053,308.7494,17140.0
2020-10-16 10:55:00,331.98,332.15,331.65,331.95,12606.0,308.7959,308.9541,308.489,308.768,12606.0
2020-10-16 11:00:00,331.94,332.01,331.38,331.92,12118.0,308.7587,308.8239,308.2378,308.7401,12118.0
2020-10-16 11:05:00,332.08,332.2,331.39,331.62,24152.0,308.889,309.0006,308.2471,308.4611,24152.0
2020-10-16 11:10:00,331.6,331.68,330.64,330.8,16653.0,308.4425,308.5169,307.5495,307.6984,16653.0
2020-10-16 11:15:00,330.69,331.15,330.31,331.15,18119.0,307.596,308.0239,307.2426,308.0239,18119.0
2020-10-16 11:20:00,331.16,331.3,330.42,330.44,16245.0,308.0332,308.1634,307.3449,307.3635,16245.0
2020-10-16 11:25:00,330.45,330.91,330.09,330.91,14598.0,307.3728,307.8007,307.0379,307.8007,14598.0
2020-10-16 11:30:00,330.82,331.2,330.15,330.39,8945.0,307.717,308.0704,307.0937,307.317,8945.0
2020-10-16 11:35:00,330.43,330.48,330.02,330.11,10538.0,307.3542,307.4007,306.9728,307.0565,10538.0
2020-10-16 11:40:00,330.17,330.64,330.01,330.15,10696.0,307.1123,307.5495,306.9635,307.0937,10696.0
2020-10-16 11:45:00,330.11,330.83,330.1,330.79,13450.0,307.0565,307.7263,307.0472,307.689,13450.0
2020-10-16 11:50:00,330.79,331.56,330.72,331.54,25968.0,307.689,308.4053,307.6239,308.3867,25968.0
2020-10-16 11:55:00,331.55,331.93,331.47,331.93,11115.0,308.396,308.7494,308.3216,308.7494,11115.0
2020-10-16 12:00:00,331.93,332.13,331.59,331.75,10760.0,308.7494,308.9355,308.4332,308.582,10760.0
2020-10-16 12:05:00,331.59,331.95,330.93,331.95,13498.0,308.4332,308.768,307.8193,308.768,13498.0
2020-10-16 12:10:00,331.99,332.13,331.51,332.0,16587.0,308.8052,308.9355,308.3588,308.8145,16587.0
2020-10-16 12:15:00,331.99,332.14,331.41,331.63,27388.0,308.8052,308.9448,308.2658,308.4704,27388.0
2020-10-16 12:20:00,331.63,331.64,330.87,330.95,15892.0,308.4704,308.4797,307.7635,307.8379,15892.0
2020-10-16 12:25:00,330.89,331.42,330.77,331.12,11693.0,307.7821,308.2751,307.6704,307.996,11693.0
2020-10-16 12:30:00,331.15,331.23,330.52,330.87,11176.0,308.0239,308.0983,307.4379,307.7635,11176.0
2020-10-16 12:35:00,330.87,331.01,330.51,330.73,8816.0,307.7635,307.8937,307.4286,307.6332,8816.0
2020-10-16 12:40:00,330.67,330.9,330.55,330.71,8102.0,307.5774,307.7914,307.4658,307.6146,8102.0
2020-10-16 12:45:00,330.74,331.01,330.56,330.6,6306.0,307.6425,307.8937,307.4751,307.5123,6306.0
2020-10-16 12:50:00,330.61,330.69,330.22,330.37,10992.0,307.5216,307.596,307.1589,307.2984,10992.0
2020-10-16 12:55:00,330.46,330.86,330.27,330.86,7280.0,307.3821,307.7542,307.2054,307.7542,7280.0
2020-10-16 13:00:00,330.77,330.92,330.16,330.3,9381.0,307.6704,307.81,307.103,307.2333,9381.0
2020-10-16 13:05:00,330.46,330.7,330.13,330.21,7786.0,307.3821,307.6053,307.0751,307.1496,7786.0
2020-10-16 13:10:00,330.21,330.28,329.78,330.09,9374.0,307.1496,307.2147,306.7496,307.0379,9374.0
2020-10-16 13:15:00,330.12,330.92,330.08,330.75,8637.0,307.0658,307.81,307.0286,307.6518,8637.0
2020-10-16 13:20:00,330.75,330.75,330.37,330.64,9657.0,307.6518,307.6518,307.2984,307.5495,9657.0
2020-10-16 13:25:00,330.75,330.92,330.44,330.9,5710.0,307.6518,307.81,307.3635,307.7914,5710.0
2020-10-16 13:30:00,330.91,331.04,330.74,331.04,11806.0,307.8007,307.9216,307.6425,307.9216,11806.0
2020-10-16 13:35:00,331.13,331.3,330.82,330.82,9535.0,308.0053,308.1634,307.717,307.717,9535.0
2020-10-16 13:40:00,330.86,331.06,330.42,330.42,12716.0,307.7542,307.9402,307.3449,307.3449,12716.0
2020-10-16 13:45:00,330.58,331.16,330.51,331.08,10457.0,307.4937,308.0332,307.4286,307.9588,10457.0
2020-10-16 13:50:00,331.09,331.3,330.91,330.97,10607.0,307.9681,308.1634,307.8007,307.8565,10607.0
2020-10-16 13:55:00,330.94,331.09,330.86,331.03,5573.0,307.8286,307.9681,307.7542,307.9123,5573.0
2020-10-16 14:00:00,331.07,331.16,330.71,330.71,10311.0,307.9495,308.0332,307.6146,307.6146,10311.0
2020-10-16 14:05:00,330.69,331.07,330.63,330.95,6180.0,307.596,307.9495,307.5402,307.8379,6180.0
2020-10-16 14:10:00,330.95,331.59,330.85,331.52,13948.0,307.8379,308.4332,307.7449,308.3681,13948.0
2020-10-16 14:15:00,331.47,331.82,331.26,331.26,15792.0,308.3216,308.6471,308.1262,308.1262,15792.0
2020-10-16 14:20:00,331.29,331.46,331.19,331.22,11304.0,308.1541,308.3123,308.0611,308.089,11304.0
2020-10-16 14:25:00,331.14,331.29,331.01,331.25,8472.0,308.0146,308.1541,307.8937,308.1169,8472.0
2020-10-16 14:30:00,331.25,331.45,331.2,331.45,11979.0,308.1169,308.303,308.0704,308.303,11979.0
2020-10-16 14:35:00,331.45,331.45,331.19,331.24,11569.0,308.303,308.303,308.0611,308.1076,11569.0
2020-10-16 14:40:00,331.21,331.49,331.1,331.2,20081.0,308.0797,308.3402,307.9774,308.0704,20081.0
2020-10-16 14:45:00,331.21,331.79,331.21,331.65,20329.0,308.0797,308.6192,308.0797,308.489,20329.0
2020-10-16 14:50:00,331.72,332.14,331.49,332.06,15051.0,308.5541,308.9448,308.3402,308.8704,15051.0
2020-10-16 14:55:00,332.05,332.35,331.89,332.19,27101.0,308.8611,309.1401,308.7122,308.9913,27101.0
2020-10-16 15:00:00,332.15,332.16,331.33,331.71,11610.0,308.9541,308.9634,308.1913,308.5448,11610.0
2020-10-16 15:05:00,331.76,331.76,331.2,331.26,10594.0,308.5913,308.5913,308.0704,308.1262,10594.0
2020-10-16 15:10:00,331.23,331.29,330.75,330.79,14400.0,308.0983,308.1541,307.6518,307.689,14400.0
2020-10-16 15:15:00,330.71,330.95,330.61,330.82,8339.0,307.6146,307.8379,307.5216,307.717,8339.0
2020-10-16 15:20:00,330.82,330.84,330.59,330.69,11191.0,307.717,307.7356,307.503,307.596,11191.0
2020-10-16 15:25:00,330.79,331.02,330.66,330.96,13046.0,307.689,307.903,307.5681,307.8472,13046.0
2020-10-16 15:30:00,330.9,330.94,330.5,330.73,13638.0,307.7914,307.8286,307.4193,307.6332,13638.0
2020-10-16 15:35:00,330.83,331.19,330.67,330.67,13186.0,307.7263,308.0611,307.5774,307.5774,13186.0
2020-10-16 15:40:00,330.59,330.73,329.97,330.35,24785.0,307.503,307.6332,306.9263,307.2798,24785.0
2020-10-16 15:45:00,330.38,330.92,330.17,330.25,26425.0,307.3077,307.81,307.1123,307.1868,26425.0
2020-10-16 15:50:00,330.18,330.6,329.27,329.65,74204.0,307.1216,307.5123,306.2752,306.6287,74204.0
2020-10-16 15:55:00,329.65,330.15,329.54,329.83,107526.0,306.6287,307.0937,306.5263,306.7961,107526.0
2020-10-19 09:30:00,328.54,329.65,328.2,329.29,60946.0,305.5962,306.6287,305.2799,306.2938,60946.0
2020-10-19 09:35:00,329.46,330.17,329.09,329.36,26993.0,306.4519,307.1123,306.1078,306.3589,26993.0
2020-10-19 09:40:00,329.27,330.01,329.23,329.74,24640.0,306.2752,306.9635,306.238,306.7124,24640.0
2020-10-19 09:45:00,329.77,330.26,329.48,330.0,14744.0,306.7403,307.1961,306.4705,306.9542,14744.0
2020-10-19 09:50:00,329.8,330.62,329.79,330.13,15705.0,306.7682,307.5309,306.7589,307.0751,15705.0
2020-10-19 09:55:00,330.31,330.78,329.31,329.38,9919.0,307.2426,307.6797,306.3124,306.3775,9919.0
2020-10-19 10:00:00,329.38,329.39,328.21,328.21,14316.0,306.3775,306.3868,305.2892,305.2892,14316.0
2020-10-19 10:05:00,328.22,328.29,327.55,327.81,15260.0,305.2985,305.3636,304.6753,304.9172,15260.0
2020-10-19 10:10:00,327.76,327.93,327.39,327.45,16205.0,304.8707,305.0288,304.5265,304.5823,16205.0
2020-10-19 10:15:00,327.72,328.14,327.42,327.66,10284.0,304.8334,305.2241,304.5544,304.7776,10284.0
2020-10-19 10:20:00,327.51,328.49,327.5,328.44,8379.0,304.6381,305.5497,304.6288,305.5032,8379.0
2020-10-19 10:25:00,328.42,328.91,328.13,328.91,9240.0,305.4846,305.9403,305.2148,305.9403,9240.0
2020-10-19 10:30:00,328.85,328.85,328.32,328.32,9020.0,305.8845,305.8845,305.3915,305.3915,9020.0
2020-10-19 10:35:00,328.2,328.27,326.83,327.2,13651.0,305.2799,305.345,304.0056,304.3498,13651.0
2020-10-19 10:40:00,327.17,327.63,327.02,327.1,10366.0,304.3219,304.7497,304.1823,304.2567,10366.0
2020-10-19 10:45:00,327.06,327.21,326.78,326.94,5588.0,304.2195,304.3591,303.9591,304.1079,5588.0
2020-10-19 10:50:00,326.96,327.58,326.67,327.31,14202.0,304.1265,304.7032,303.8568,304.4521,14202.0
2020-10-19 10:55:00,327.22,327.27,326.68,326.91,14119.0,304.3684,304.4149,303.8661,304.08,14119.0
2020-10-19 11:00:00,326.9,327.14,326.3,326.3,13425.0,304.0707,304.294,303.5126,303.5126,13425.0
2020-10-19 11:05:00,326.27,326.39,325.77,326.38,11480.0,303.4847,303.5963,303.0196,303.587,11480.0
2020-10-19 11:10:00,326.3,326.33,326.02,326.12,20876.0,303.5126,303.5405,303.2522,303.3452,20876.0
2020-10-19 11:15:00,326.18,326.96,326.01,326.51,9747.0,303.401,304.1265,303.2429,303.7079,9747.0
2020-10-19 11:20:00,326.53,326.73,325.65,325.89,12130.0,303.7265,303.9126,302.908,303.1312,12130.0
2020-10-19 11:25:00,325.95,326.39,325.56,326.23,8508.0,303.1871,303.5963,302.8243,303.4475,8508.0
2020-10-19 11:30:00,326.39,326.52,326.04,326.29,7285.0,303.5963,303.7172,303.2708,303.5033,7285.0
2020-10-19 11:35:00,326.32,326.77,326.29,326.56,7033.0,303.5312,303.9498,303.5033,303.7545,7033.0
2020-10-19 11:40:00,326.52,326.78,326.35,326.47,13824.0,303.7172,303.9591,303.5591,303.6707,13824.0
2020-10-19 11:45:00,326.38,326.55,326.25,326.28,7322.0,303.587,303.7452,303.4661,303.494,7322.0
2020-10-19 11:50:00,326.29,326.53,326.12,326.4,11513.0,303.5033,303.7265,303.3452,303.6056,11513.0
2020-10-19 11:55:00,326.35,326.8,326.06,326.75,11729.0,303.5591,303.9777,303.2894,303.9312,11729.0
2020-10-19 12:00:00,326.72,326.76,326.07,326.41,17791.0,303.9033,303.9405,303.2987,303.6149,17791.0
2020-10-19 12:05:00,326.37,326.61,325.85,326.4,9284.0,303.5777,303.801,303.094,303.6056,9284.0
2020-10-19 12:10:00,326.39,326.64,326.01,326.16,8900.0,303.5963,303.8289,303.2429,303.3824,8900.0
2020-10-19 12:15:00,326.22,326.88,326.13,326.82,7451.0,303.4382,304.0521,303.3545,303.9963,7451.0
2020-10-19 12:20:00,326.89,326.98,326.36,326.76,9215.0,304.0614,304.1451,303.5684,303.9405,9215.0
2020-10-19 12:25:00,326.69,326.69,326.36,326.38,5132.0,303.8754,303.8754,303.5684,303.587,5132.0
2020-10-19 12:30:00,326.46,326.46,326.15,326.15,6254.0,303.6614,303.6614,303.3731,303.3731,6254.0
2020-10-19 12:35:00,326.02,326.27,325.71,325.72,7853.0,303.2522,303.4847,302.9638,302.9731,7853.0
2020-10-19 12:40:00,325.79,325.92,325.62,325.73,5607.0,303.0382,303.1591,302.8801,302.9824,5607.0
2020-10-19 12:45:00,325.72,325.77,325.06,325.06,11814.0,302.9731,303.0196,302.3592,302.3592,11814.0
2020-10-19 12:50:00,325.07,325.53,325.07,325.17,8783.0,302.3685,302.7964,302.3685,302.4615,8783.0
2020-10-19 12:55:00,325.28,325.77,325.28,325.4,7176.0,302.5638,303.0196,302.5638,302.6755,7176.0
2020-10-19 13:00:00,325.32,325.47,325.09,325.09,4870.0,302.6011,302.7406,302.3871,302.3871,4870.0
2020-10-19 13:05:00,325.1,325.63,325.1,325.54,14639.0,302.3964,302.8894,302.3964,302.8057,14639.0
2020-10-19 13:10:00,325.57,325.83,325.53,325.76,6881.0,302.8336,303.0754,302.7964,303.0103,6881.0
2020-10-19 13:15:00,325.76,325.97,325.73,325.91,2675.0,303.0103,303.2057,302.9824,303.1498,2675.0
2020-10-19 13:20:00,325.93,326.06,325.72,325.81,6141.0,303.1685,303.2894,302.9731,303.0568,6141.0
2020-10-19 13:25:00,325.86,326.06,325.75,325.9,3367.0,303.1033,303.2894,303.001,303.1405,3367.0
2020-10-19 13:30:00,325.89,325.98,325.33,325.49,5394.0,303.1312,303.215,302.6104,302.7592,5394.0
2020-10-19 13:35:00,325.38,325.48,325.24,325.24,8764.0,302.6569,302.7499,302.5266,302.5266,8764.0
2020-10-19 13:40:00,325.21,325.44,325.04,325.13,9924.0,302.4987,302.7127,302.3406,302.4243,9924.0
2020-10-19 13:45:00,325.07,325.09,324.5,324.84,11672.0,302.3685,302.3871,301.8383,302.1546,11672.0
2020-10-19 13:50:00,324.8,324.95,324.53,324.53,6559.0,302.1174,302.2569,301.8662,301.8662,6559.0
2020-10-19 13:55:00,324.54,324.73,324.42,324.66,11946.0,301.8755,302.0523,301.7639,301.9871,11946.0
2020-10-19 14:00:00,324.66,324.68,324.02,324.29,12996.0,301.9871,302.0057,301.3918,301.643,12996.0
2020-10-19 14:05:00,324.35,324.85,324.23,324.55,5425.0,301.6988,302.1639,301.5872,301.8848,5425.0
2020-10-19 14:10:00,324.63,325.13,324.59,325.12,6653.0,301.9592,302.4243,301.922,302.415,6653.0
2020-10-19 14:15:00,325.14,325.21,324.63,324.81,12647.0,302.4336,302.4987,301.9592,302.1267,12647.0
2020-10-19 14:20:00,324.76,325.04,324.64,324.96,7662.0,302.0802,302.3406,301.9685,302.2662,7662.0
2020-10-19 14:25:00,324.98,325.16,324.8,325.13,7881.0,302.2848,302.4522,302.1174,302.4243,7881.0
2020-10-19 14:30:00,324.98,324.98,324.19,324.24,8546.0,302.2848,302.2848,301.55,301.5965,8546.0
2020-10-19 14:35:00,324.21,324.24,323.66,324.1,13397.0,301.5686,301.5965,301.057,301.4663,13397.0
2020-10-19 14:40:00,324.15,324.2,323.67,323.69,8434.0,301.5128,301.5593,301.0663,301.0849,8434.0
2020-10-19 14:45:00,323.64,323.73,323.1,323.26,7921.0,301.0384,301.1221,300.5361,300.6849,7921.0
2020-10-19 14:50:00,323.22,323.38,322.96,323.37,15004.0,300.6477,300.7965,300.4059,300.7872,15004.0
2020-10-19 14:55:00,323.24,323.73,322.78,322.97,8510.0,300.6663,301.1221,300.2384,300.4152,8510.0
2020-10-19 15:00:00,322.97,323.2,322.33,322.69,24445.0,300.4152,300.6291,299.8199,300.1547,24445.0
2020-10-19 15:05:00,322.69,322.8,322.18,322.72,22885.0,300.1547,300.257,299.6803,300.1826,22885.0
2020-10-19 15:10:00,322.71,322.8,322.38,322.65,8326.0,300.1733,300.257,299.8664,300.1175,8326.0
2020-10-19 15:15:00,322.57,322.63,322.07,322.25,31174.0,300.0431,300.0989,299.578,299.7454,31174.0
2020-10-19 15:20:00,322.24,322.52,322.06,322.11,21788.0,299.7361,299.9966,299.5687,299.6152,21788.0
2020-10-19 15:25:00,322.21,322.98,322.21,322.94,24442.0,299.7082,300.4245,299.7082,300.3873,24442.0
2020-10-19 15:30:00,323.0,324.02,322.99,323.73,20528.0,300.4431,301.3918,300.4338,301.1221,20528.0
2020-10-19 15:35:00,323.72,324.27,323.54,324.09,18922.0,301.1128,301.6244,300.9454,301.4569,18922.0
2020-10-19 15:40:00,324.01,324.13,323.67,323.92,24092.0,301.3825,301.4942,301.0663,301.2988,24092.0
2020-10-19 15:45:00,323.95,324.42,323.85,324.33,33717.0,301.3267,301.7639,301.2337,301.6802,33717.0
2020-10-19 15:50:00,324.28,324.28,323.39,323.42,65953.0,301.6337,301.6337,300.8058,300.8337,65953.0
2020-10-19 15:55:00,323.47,324.37,323.08,324.26,100200.0,300.8802,301.7174,300.5175,301.6151,100200.0
2020-10-20 09:30:00,326.62,327.14,324.5,324.54,70612.0,303.8103,304.294,301.8383,301.8755,70612.0
2020-10-20 09:35:00,324.59,325.0,323.28,324.72,18198.0,301.922,302.3034,300.7035,302.043,18198.0
2020-10-20 09:40:00,324.48,325.81,324.48,325.38,25983.0,301.8197,303.0568,301.8197,302.6569,25983.0
2020-10-20 09:45:00,325.61,325.61,324.75,324.9,12114.0,302.8708,302.8708,302.0709,302.2104,12114.0
2020-10-20 09:50:00,325.01,326.0,324.89,326.0,16486.0,302.3127,303.2336,302.2011,303.2336,16486.0
2020-10-20 09:55:00,326.21,327.3,326.0,327.28,21527.0,303.4289,304.4428,303.2336,304.4242,21527.0
2020-10-20 10:00:00,327.13,327.75,326.96,327.54,32739.0,304.2846,304.8614,304.1265,304.666,32739.0
2020-10-20 10:05:00,327.44,327.61,327.13,327.37,13018.0,304.573,304.7311,304.2846,304.5079,13018.0
2020-10-20 10:10:00,327.37,328.25,327.21,328.08,13928.0,304.5079,305.3264,304.3591,305.1683,13928.0
2020-10-20 10:15:00,328.13,328.62,327.36,327.38,12223.0,305.2148,305.6706,304.4986,304.5172,12223.0
2020-10-20 10:20:00,327.5,327.57,327.1,327.44,9071.0,304.6288,304.6939,304.2567,304.573,9071.0
2020-10-20 10:25:00,327.49,327.55,326.67,326.85,23443.0,304.6195,304.6753,303.8568,304.0242,23443.0
2020-10-20 10:30:00,326.83,326.88,325.5,325.5,7583.0,304.0056,304.0521,302.7685,302.7685,7583.0
2020-10-20 10:35:00,325.57,325.78,325.04,325.42,10413.0,302.8336,303.0289,302.3406,302.6941,10413.0
2020-10-20 10:40:00,325.62,326.57,325.54,326.37,6270.0,302.8801,303.7638,302.8057,303.5777,6270.0
2020-10-20 10:45:00,326.3,326.49,325.76,326.12,11021.0,303.5126,303.6893,303.0103,303.3452,11021.0
2020-10-20 10:50:00,326.41,326.65,326.04,326.61,13675.0,303.6149,303.8382,303.2708,303.801,13675.0
2020-10-20 10:55:00,326.59,326.66,325.74,325.84,12650.0,303.7824,303.8475,302.9917,303.0847,12650.0
2020-10-20 11:00:00,325.8,325.94,325.3,325.59,25223.0,303.0475,303.1778,302.5824,302.8522,25223.0
2020-10-20 11:05:00,325.56,326.16,325.51,326.02,12791.0,302.8243,303.3824,302.7778,303.2522,12791.0
2020-10-20 11:10:00,326.1,326.37,326.03,326.07,10254.0,303.3266,303.5777,303.2615,303.2987,10254.0
2020-10-20 11:15:00,326.19,326.46,325.84,326.32,6981.0,303.4103,303.6614,303.0847,303.5312,6981.0
2020-10-20 11:20:00,326.29,326.78,325.87,326.38,8648.0,303.5033,303.9591,303.1126,303.587,8648.0
2020-10-20 11:25:00,326.32,326.67,326.1,326.1,4622.0,303.5312,303.8568,303.3266,303.3266,4622.0
2020-10-20 11:30:00,326.16,326.26,325.77,325.92,11963.0,303.3824,303.4754,303.0196,303.1591,11963.0
2020-10-20 11:35:00,325.93,326.28,325.93,325.97,5352.0,303.1685,303.494,303.1685,303.2057,5352.0
2020-10-20 11:40:00,326.07,326.23,325.89,325.98,10063.0,303.2987,303.4475,303.1312,303.215,10063.0
2020-10-20 11:45:00,326.04,326.54,325.87,326.24,13628.0,303.2708,303.7359,303.1126,303.4568,13628.0
2020-10-20 11:50:00,326.18,326.45,326.18,326.43,2600.0,303.401,303.6521,303.401,303.6335,2600.0
2020-10-20 11:55:00,326.51,326.51,326.24,326.33,4511.0,303.7079,303.7079,303.4568,303.5405,4511.0
2020-10-20 12:00:00,326.31,326.61,326.23,326.57,7900.0,303.5219,303.801,303.4475,303.7638,7900.0
2020-10-20 12:05:00,326.8,326.94,326.26,326.26,9811.0,303.9777,304.1079,303.4754,303.4754,9811.0
2020-10-20 12:10:00,326.26,326.32,326.01,326.31,15966.0,303.4754,303.5312,303.2429,303.5219,15966.0
2020-10-20 12:15:00,326.37,326.45,326.17,326.19,2963.0,303.5777,303.6521,303.3917,303.4103,2963.0
2020-10-20 12:20:00,326.19,326.25,325.93,325.94,4599.0,303.4103,303.4661,303.1685,303.1778,4599.0
2020-10-20 12:25:00,325.97,326.28,325.91,326.11,6432.0,303.2057,303.494,303.1498,303.3359,6432.0
2020-10-20 12:30:00,326.09,327.55,325.95,327.54,12249.0,303.3173,304.6753,303.1871,304.666,12249.0
2020-10-20 12:35:00,327.59,327.86,326.77,326.97,13132.0,304.7125,304.9637,303.9498,304.1358,13132.0
2020-10-20 12:40:00,326.83,327.18,326.83,327.01,6922.0,304.0056,304.3312,304.0056,304.173,6922.0
2020-10-20 12:45:00,326.92,326.92,326.35,326.41,4990.0,304.0893,304.0893,303.5591,303.6149,4990.0
2020-10-20 12:50:00,326.37,326.58,326.0,326.22,7930.0,303.5777,303.7731,303.2336,303.4382,7930.0
2020-10-20 12:55:00,326.21,326.46,325.86,326.46,9046.0,303.4289,303.6614,303.1033,303.6614,9046.0
2020-10-20 13:00:00,326.41,326.55,326.24,326.31,6359.0,303.6149,303.7452,303.4568,303.5219,6359.0
2020-10-20 13:05:00,326.37,326.82,326.35,326.35,5440.0,303.5777,303.9963,303.5591,303.5591,5440.0
2020-10-20 13:10:00,326.36,326.94,326.2,326.8,4194.0,303.5684,304.1079,303.4196,303.9777,4194.0
2020-10-20 13:15:00,326.75,327.29,326.74,327.14,7592.0,303.9312,304.4335,303.9219,304.294,7592.0
2020-10-20 13:20:00,327.21,327.81,327.08,327.8,6346.0,304.3591,304.9172,304.2381,304.9079,6346.0
2020-10-20 13:25:00,327.81,328.02,327.71,327.72,9458.0,304.9172,305.1125,304.8241,304.8334,9458.0
2020-10-20 13:30:00,327.7,327.94,327.56,327.88,6030.0,304.8148,305.0381,304.6846,304.9823,6030.0
2020-10-20 13:35:00,327.86,328.0,327.62,327.71,7618.0,304.9637,305.0939,304.7404,304.8241,7618.0
2020-10-20 13:40:00,327.75,327.9,327.28,327.3,12884.0,304.8614,305.0009,304.4242,304.4428,12884.0
2020-10-20 13:45:00,327.29,327.29,326.92,327.01,7791.0,304.4335,304.4335,304.0893,304.173,7791.0
2020-10-20 13:50:00,326.86,327.02,326.58,326.58,6280.0,304.0335,304.1823,303.7731,303.7731,6280.0
2020-10-20 13:55:00,326.68,326.72,325.99,326.39,10181.0,303.8661,303.9033,303.2243,303.5963,10181.0
2020-10-20 14:00:00,326.38,326.57,326.22,326.31,4531.0,303.587,303.7638,303.4382,303.5219,4531.0
2020-10-20 14:05:00,326.35,326.36,325.71,326.19,27869.0,303.5591,303.5684,302.9638,303.4103,27869.0
2020-10-20 14:10:00,326.16,326.49,326.16,326.4,8805.0,303.3824,303.6893,303.3824,303.6056,8805.0
2020-10-20 14:15:00,326.34,326.62,326.21,326.5,11958.0,303.5498,303.8103,303.4289,303.6986,11958.0
2020-10-20 14:20:00,326.57,326.57,326.02,326.2,5515.0,303.7638,303.7638,303.2522,303.4196,5515.0
2020-10-20 14:25:00,326.3,326.8,326.25,326.36,34876.0,303.5126,303.9777,303.4661,303.5684,34876.0
2020-10-20 14:30:00,326.41,326.73,326.18,326.56,5558.0,303.6149,303.9126,303.401,303.7545,5558.0
2020-10-20 14:35:00,326.48,326.48,325.94,326.17,5766.0,303.68,303.68,303.1778,303.3917,5766.0
2020-10-20 14:40:00,326.26,326.55,326.02,326.27,6576.0,303.4754,303.7452,303.2522,303.4847,6576.0
2020-10-20 14:45:00,326.4,326.4,325.93,326.03,4622.0,303.6056,303.6056,303.1685,303.2615,4622.0
2020-10-20 14:50:00,325.99,325.99,325.44,325.71,5299.0,303.2243,303.2243,302.7127,302.9638,5299.0
2020-10-20 14:55:00,325.66,325.91,325.48,325.68,10215.0,302.9173,303.1498,302.7499,302.9359,10215.0
2020-10-20 15:00:00,325.64,326.69,325.53,326.51,109277.0,302.8987,303.8754,302.7964,303.7079,109277.0
2020-10-20 15:05:00,326.53,326.53,325.06,325.06,16838.0,303.7265,303.7265,302.3592,302.3592,16838.0
2020-10-20 15:10:00,325.1,325.1,324.17,324.61,19599.0,302.3964,302.3964,301.5314,301.9406,19599.0
2020-10-20 15:15:00,324.53,324.62,323.64,324.35,23579.0,301.8662,301.9499,301.0384,301.6988,23579.0
2020-10-20 15:20:00,324.4,324.91,324.13,324.76,10900.0,301.7453,302.2197,301.4942,302.0802,10900.0
2020-10-20 15:25:00,324.7,325.05,324.39,325.04,11832.0,302.0243,302.3499,301.736,302.3406,11832.0
2020-10-20 15:30:00,324.93,324.93,324.0,324.35,14358.0,302.2383,302.2383,301.3732,301.6988,14358.0
2020-10-20 15:35:00,324.35,324.35,323.51,324.08,14708.0,301.6988,301.6988,300.9175,301.4476,14708.0
2020-10-20 15:40:00,324.04,325.02,324.04,324.85,16078.0,301.4104,302.322,301.4104,302.1639,16078.0
2020-10-20 15:45:00,324.88,324.94,324.1,324.11,13088.0,302.1918,302.2476,301.4663,301.4756,13088.0
2020-10-20 15:50:00,324.04,324.7,323.81,324.24,25039.0,301.4104,302.0243,301.1965,301.5965,25039.0
2020-10-20 15:55:00,324.13,324.23,323.36,323.64,106465.0,301.4942,301.5872,300.7779,301.0384,106465.0
2020-10-21 09:30:00,323.41,323.99,322.42,322.77,50877.0,300.8244,301.3639,299.9036,300.2291,50877.0
2020-10-21 09:35:00,323.0,324.85,323.0,324.41,14986.0,300.4431,302.1639,300.4431,301.7546,14986.0
2020-10-21 09:40:00,324.43,326.04,324.43,325.75,20873.0,301.7732,303.2708,301.7732,303.001,20873.0
2020-10-21 09:45:00,325.78,325.82,324.73,324.73,12555.0,303.0289,303.0661,302.0523,302.0523,12555.0
2020-10-21 09:50:00,324.61,325.75,324.61,325.47,12857.0,301.9406,303.001,301.9406,302.7406,12857.0
2020-10-21 09:55:00,325.49,326.43,325.28,326.31,24272.0,302.7592,303.6335,302.5638,303.5219,24272.0
2020-10-21 10:00:00,326.45,326.49,325.56,325.66,10860.0,303.6521,303.6893,302.8243,302.9173,10860.0
2020-10-21 10:05:00,325.65,326.2,325.2,325.48,13108.0,302.908,303.4196,302.4894,302.7499,13108.0
2020-10-21 10:10:00,325.48,325.87,325.03,325.59,11816.0,302.7499,303.1126,302.3313,302.8522,11816.0
2020-10-21 10:15:00,325.31,325.45,325.1,325.19,9229.0,302.5917,302.722,302.3964,302.4801,9229.0
2020-10-21 10:20:00,325.28,325.47,324.88,324.88,10686.0,302.5638,302.7406,302.1918,302.1918,10686.0
2020-10-21 10:25:00,324.82,324.97,324.35,324.42,7327.0,302.136,302.2755,301.6988,301.7639,7327.0
2020-10-21 10:30:00,324.26,324.71,323.96,324.47,10391.0,301.6151,302.0337,301.336,301.8104,10391.0
2020-10-21 10:35:00,324.47,324.56,324.06,324.23,9072.0,301.8104,301.8941,301.429,301.5872,9072.0
2020-10-21 10:40:00,324.19,324.78,324.13,324.75,7212.0,301.55,302.0988,301.4942,302.0709,7212.0
2020-10-21 10:45:00,324.74,324.81,324.13,324.2,9612.0,302.0616,302.1267,301.4942,301.5593,9612.0
2020-10-21 10:50:00,324.17,324.5,323.81,323.88,12592.0,301.5314,301.8383,301.1965,301.2616,12592.0
2020-10-21 10:55:00,323.87,323.98,323.45,323.52,18780.0,301.2523,301.3546,300.8616,300.9268,18780.0
2020-10-21 11:00:00,323.53,323.8,323.18,323.31,16556.0,300.9361,301.1872,300.6105,300.7314,16556.0
2020-10-21 11:05:00,323.32,323.39,323.11,323.28,11253.0,300.7407,300.8058,300.5454,300.7035,11253.0
2020-10-21 11:10:00,323.3,323.3,322.45,322.66,16707.0,300.7221,300.7221,299.9315,300.1268,16707.0
2020-10-21 11:15:00,322.6,322.7,322.18,322.63,16030.0,300.071,300.164,299.6803,300.0989,16030.0
2020-10-21 11:20:00,322.7,322.95,322.27,322.82,9945.0,300.164,300.3966,299.7641,300.2756,9945.0
2020-10-21 11:25:00,322.75,323.51,322.45,323.47,9863.0,300.2105,300.9175,299.9315,300.8802,9863.0
2020-10-21 11:30:00,323.37,324.2,323.31,324.11,12942.0,300.7872,301.5593,300.7314,301.4756,12942.0
2020-10-21 11:35:00,324.03,324.5,324.02,324.23,9657.0,301.4011,301.8383,301.3918,301.5872,9657.0
2020-10-21 11:40:00,324.17,324.53,324.08,324.44,17003.0,301.5314,301.8662,301.4476,301.7825,17003.0
2020-10-21 11:45:00,324.51,324.76,324.28,324.41,14951.0,301.8476,302.0802,301.6337,301.7546,14951.0
2020-10-21 11:50:00,324.52,324.89,324.41,324.81,8089.0,301.8569,302.2011,301.7546,302.1267,8089.0
2020-10-21 11:55:00,324.74,325.15,323.92,324.01,13863.0,302.0616,302.4429,301.2988,301.3825,13863.0
2020-10-21 12:00:00,324.03,324.24,323.65,324.12,13034.0,301.4011,301.5965,301.0477,301.4849,13034.0
2020-10-21 12:05:00,324.08,324.44,323.77,324.38,5981.0,301.4476,301.7825,301.1593,301.7267,5981.0
2020-10-21 12:10:00,324.38,324.46,323.94,324.33,10108.0,301.7267,301.8011,301.3174,301.6802,10108.0
2020-10-21 12:15:00,324.25,324.49,323.99,324.05,7945.0,301.6058,301.829,301.3639,301.4197,7945.0
2020-10-21 12:20:00,324.05,326.16,324.01,325.87,29089.0,301.4197,303.3824,301.3825,303.1126,29089.0
2020-10-21 12:25:00,325.89,325.98,324.58,324.66,14357.0,303.1312,303.215,301.9127,301.9871,14357.0
2020-10-21 12:30:00,324.63,324.85,323.88,323.93,5526.0,301.9592,302.1639,301.2616,301.3081,5526.0
2020-10-21 12:35:00,323.76,324.12,323.62,323.95,7721.0,301.15,301.4849,301.0198,301.3267,7721.0
2020-10-21 12:40:00,324.08,324.08,323.37,323.44,10731.0,301.4476,301.4476,300.7872,300.8523,10731.0
2020-10-21 12:45:00,323.45,323.82,322.89,322.98,6097.0,300.8616,301.2058,300.3408,300.4245,6097.0
2020-10-21 12:50:00,322.88,323.45,322.88,323.16,7889.0,300.3315,300.8616,300.3315,300.5919,7889.0
2020-10-21 12:55:00,323.25,323.51,322.87,323.22,5269.0,300.6756,300.9175,300.3221,300.6477,5269.0
2020-10-21 13:00:00,323.27,323.78,323.16,323.78,9050.0,300.6942,301.1686,300.5919,301.1686,9050.0
2020-10-21 13:05:00,323.43,323.8,323.4,323.57,5598.0,300.843,301.1872,300.8151,300.9733,5598.0
2020-10-21 13:10:00,323.43,323.79,323.42,323.5,10034.0,300.843,301.1779,300.8337,300.9082,10034.0
2020-10-21 13:15:00,323.52,324.2,323.52,324.16,5705.0,300.9268,301.5593,300.9268,301.5221,5705.0
2020-10-21 13:20:00,324.08,324.11,323.73,324.0,10740.0,301.4476,301.4756,301.1221,301.3732,10740.0
2020-10-21 13:25:00,324.0,324.33,323.92,324.17,6544.0,301.3732,301.6802,301.2988,301.5314,6544.0
2020-10-21 13:30:00,324.27,324.42,324.04,324.33,13225.0,301.6244,301.7639,301.4104,301.6802,13225.0
2020-10-21 13:35:00,324.25,324.41,323.46,323.46,10626.0,301.6058,301.7546,300.8709,300.8709,10626.0
2020-10-21 13:40:00,323.5,323.8,323.27,323.51,9047.0,300.9082,301.1872,300.6942,300.9175,9047.0
2020-10-21 13:45:00,323.51,323.73,323.42,323.7,6332.0,300.9175,301.1221,300.8337,301.0942,6332.0
2020-10-21 13:50:00,323.75,324.23,323.71,323.95,8379.0,301.1407,301.5872,301.1035,301.3267,8379.0
2020-10-21 13:55:00,323.9,323.9,323.24,323.56,11134.0,301.2802,301.2802,300.6663,300.964,11134.0
2020-10-21 14:00:00,323.53,323.93,323.3,323.3,44146.0,300.9361,301.3081,300.7221,300.7221,44146.0
2020-10-21 14:05:00,323.28,323.55,323.04,323.28,10716.0,300.7035,300.9547,300.4803,300.7035,10716.0
2020-10-21 14:10:00,323.13,324.0,323.07,323.8,6809.0,300.564,301.3732,300.5082,301.1872,6809.0
2020-10-21 14:15:00,323.92,324.08,323.71,323.94,9763.0,301.2988,301.4476,301.1035,301.3174,9763.0
2020-10-21 14:20:00,323.97,324.2,323.71,323.98,12498.0,301.3453,301.5593,301.1035,301.3546,12498.0
2020-10-21 14:25:00,324.09,324.54,323.91,324.26,13958.0,301.4569,301.8755,301.2895,301.6151,13958.0
2020-10-21 14:30:00,324.14,324.49,324.12,324.46,10451.0,301.5035,301.829,301.4849,301.8011,10451.0
2020-10-21 14:35:00,324.42,324.47,324.2,324.37,15012.0,301.7639,301.8104,301.5593,301.7174,15012.0
2020-10-21 14:40:00,324.36,324.48,324.12,324.18,12915.0,301.7081,301.8197,301.4849,301.5407,12915.0
2020-10-21 14:45:00,324.19,324.7,324.18,324.63,6718.0,301.55,302.0243,301.5407,301.9592,6718.0
2020-10-21 14:50:00,324.67,324.7,324.35,324.36,14476.0,301.9964,302.0243,301.6988,301.7081,14476.0
2020-10-21 14:55:00,324.35,324.81,324.31,324.74,11313.0,301.6988,302.1267,301.6616,302.0616,11313.0
2020-10-21 15:00:00,324.79,324.86,324.07,324.08,9339.0,302.1081,302.1732,301.4383,301.4476,9339.0
2020-10-21 15:05:00,324.07,324.27,323.68,323.68,19526.0,301.4383,301.6244,301.0756,301.0756,19526.0
2020-10-21 15:10:00,323.69,323.9,323.56,323.56,9891.0,301.0849,301.2802,300.964,300.964,9891.0
2020-10-21 15:15:00,323.53,323.76,323.16,323.67,9361.0,300.9361,301.15,300.5919,301.0663,9361.0
2020-10-21 15:20:00,323.62,324.24,323.62,324.16,12785.0,301.0198,301.5965,301.0198,301.5221,12785.0
2020-10-21 15:25:00,324.17,324.39,324.03,324.1,13257.0,301.5314,301.736,301.4011,301.4663,13257.0
2020-10-21 15:30:00,324.1,324.35,323.54,323.62,15433.0,301.4663,301.6988,300.9454,301.0198,15433.0
2020-10-21 15:35:00,323.79,324.06,323.61,323.74,14167.0,301.1779,301.429,301.0105,301.1314,14167.0
2020-10-21 15:40:00,323.69,323.78,323.1,323.2,29067.0,301.0849,301.1686,300.5361,300.6291,29067.0
2020-10-21 15:45:00,323.21,323.56,323.13,323.28,31471.0,300.6384,300.964,300.564,300.7035,31471.0
2020-10-21 15:50:00,323.21,323.98,323.14,323.97,42005.0,300.6384,301.3546,300.5733,301.3453,42005.0
2020-10-21 15:55:00,323.93,323.96,322.65,322.78,93513.0,301.3081,301.336,300.1175,300.2384,93513.0
2020-10-22 09:30:00,322.32,324.73,322.32,324.73,46228.0,299.8106,302.0523,299.8106,302.0523,46228.0
2020-10-22 09:35:00,324.99,325.19,323.76,324.3,11483.0,302.2941,302.4801,301.15,301.6523,11483.0
2020-10-22 09:40:00,324.29,326.14,324.28,326.14,13112.0,301.643,303.3638,301.6337,303.3638,13112.0
2020-10-22 09:45:00,326.17,326.36,325.44,325.72,15431.0,303.3917,303.5684,302.7127,302.9731,15431.0
2020-10-22 09:50:00,325.72,326.38,325.67,326.11,13222.0,302.9731,303.587,302.9266,303.3359,13222.0
2020-10-22 09:55:00,325.97,326.49,325.39,325.4,11695.0,303.2057,303.6893,302.6662,302.6755,11695.0
2020-10-22 10:00:00,325.21,325.4,324.38,324.62,15281.0,302.4987,302.6755,301.7267,301.9499,15281.0
2020-10-22 10:05:00,324.75,324.95,324.48,324.66,9016.0,302.0709,302.2569,301.8197,301.9871,9016.0
2020-10-22 10:10:00,324.67,324.83,324.07,324.7,11061.0,301.9964,302.1453,301.4383,302.0243,11061.0
2020-10-22 10:15:00,324.54,324.67,323.5,323.64,10468.0,301.8755,301.9964,300.9082,301.0384,10468.0
2020-10-22 10:20:00,323.8,324.37,323.49,323.49,6408.0,301.1872,301.7174,300.8989,300.8989,6408.0
2020-10-22 10:25:00,323.49,324.0,323.17,323.62,5894.0,300.8989,301.3732,300.6012,301.0198,5894.0
2020-10-22 10:30:00,323.63,323.9,322.7,322.86,8130.0,301.0291,301.2802,300.164,300.3128,8130.0
2020-10-22 10:35:00,322.8,323.56,322.71,322.96,8766.0,300.257,300.964,300.1733,300.4059,8766.0
2020-10-22 10:40:00,322.97,322.97,322.25,322.38,8261.0,300.4152,300.4152,299.7454,299.8664,8261.0
2020-10-22 10:45:00,322.36,322.99,322.35,322.93,6075.0,299.8478,300.4338,299.8385,300.378,6075.0
2020-10-22 10:50:00,323.0,324.49,322.69,324.19,16040.0,300.4431,301.829,300.1547,301.55,16040.0
2020-10-22 10:55:00,324.08,324.79,324.08,324.44,9471.0,301.4476,302.1081,301.4476,301.7825,9471.0
2020-10-22 11:00:00,324.5,325.11,324.4,324.55,7773.0,301.8383,302.4057,301.7453,301.8848,7773.0
2020-10-22 11:05:00,324.52,324.65,324.21,324.41,7597.0,301.8569,301.9778,301.5686,301.7546,7597.0
2020-10-22 11:10:00,324.49,325.34,324.25,325.12,6179.0,301.829,302.6197,301.6058,302.415,6179.0
2020-10-22 11:15:00,325.25,325.55,324.82,325.09,8546.0,302.5359,302.815,302.136,302.3871,8546.0
2020-10-22 11:20:00,325.02,325.43,324.96,324.98,15150.0,302.322,302.7034,302.2662,302.2848,15150.0
2020-10-22 11:25:00,325.03,325.38,324.95,325.38,9461.0,302.3313,302.6569,302.2569,302.6569,9461.0
2020-10-22 11:30:00,325.48,325.55,324.87,324.87,18883.0,302.7499,302.815,302.1825,302.1825,18883.0
2020-10-22 11:35:00,324.85,325.16,324.3,324.7,20093.0,302.1639,302.4522,301.6523,302.0243,20093.0
2020-10-22 11:40:00,324.76,325.2,324.67,324.85,13036.0,302.0802,302.4894,301.9964,302.1639,13036.0
2020-10-22 11:45:00,324.93,325.41,324.87,325.28,8181.0,302.2383,302.6848,302.1825,302.5638,8181.0
2020-10-22 11:50:00,325.36,325.42,324.85,324.86,16006.0,302.6383,302.6941,302.1639,302.1732,16006.0
2020-10-22 11:55:00,324.99,325.21,324.3,325.19,11976.0,302.2941,302.4987,301.6523,302.4801,11976.0
2020-10-22 12:00:00,325.24,325.46,324.8,324.92,28959.0,302.5266,302.7313,302.1174,302.229,28959.0
2020-10-22 12:05:00,324.96,325.38,324.7,324.9,15546.0,302.2662,302.6569,302.0243,302.2104,15546.0
2020-10-22 12:10:00,324.99,325.59,324.76,325.12,5777.0,302.2941,302.8522,302.0802,302.415,5777.0
2020-10-22 12:15:00,325.2,325.62,325.2,325.38,10234.0,302.4894,302.8801,302.4894,302.6569,10234.0
2020-10-22 12:20:00,325.33,325.77,325.3,325.65,6545.0,302.6104,303.0196,302.5824,302.908,6545.0
2020-10-22 12:25:00,325.56,325.72,325.4,325.59,9171.0,302.8243,302.9731,302.6755,302.8522,9171.0
2020-10-22 12:30:00,325.5,325.72,325.31,325.71,7077.0,302.7685,302.9731,302.5917,302.9638,7077.0
2020-10-22 12:35:00,325.63,325.63,325.28,325.35,7457.0,302.8894,302.8894,302.5638,302.629,7457.0
2020-10-22 12:40:00,325.38,325.4,324.66,325.06,6539.0,302.6569,302.6755,301.9871,302.3592,6539.0
2020-10-22 12:45:00,324.96,325.58,324.89,325.58,4619.0,302.2662,302.8429,302.2011,302.8429,4619.0
2020-10-22 12:50:00,325.5,325.71,325.36,325.66,4746.0,302.7685,302.9638,302.6383,302.9173,4746.0
2020-10-22 12:55:00,325.67,325.96,325.59,325.83,7797.0,302.9266,303.1964,302.8522,303.0754,7797.0
2020-10-22 13:00:00,325.83,325.88,325.46,325.7,4912.0,303.0754,303.1219,302.7313,302.9545,4912.0
2020-10-22 13:05:00,325.78,326.11,325.57,325.98,6417.0,303.0289,303.3359,302.8336,303.215,6417.0
2020-10-22 13:10:00,325.92,326.58,325.77,326.45,17037.0,303.1591,303.7731,303.0196,303.6521,17037.0
2020-10-22 13:15:00,326.34,326.41,325.99,326.16,8692.0,303.5498,303.6149,303.2243,303.3824,8692.0
2020-10-22 13:20:00,326.18,326.39,325.93,326.12,5448.0,303.401,303.5963,303.1685,303.3452,5448.0
2020-10-22 13:25:00,326.18,326.37,325.98,326.12,17135.0,303.401,303.5777,303.215,303.3452,17135.0
2020-10-22 13:30:00,326.17,326.37,326.03,326.03,4383.0,303.3917,303.5777,303.2615,303.2615,4383.0
2020-10-22 13:35:00,326.02,326.18,325.93,326.18,3911.0,303.2522,303.401,303.1685,303.401,3911.0
2020-10-22 13:40:00,326.15,326.35,325.81,326.14,6527.0,303.3731,303.5591,303.0568,303.3638,6527.0
2020-10-22 13:45:00,326.07,326.31,326.01,326.31,4204.0,303.2987,303.5219,303.2429,303.5219,4204.0
2020-10-22 13:50:00,326.39,326.99,326.17,326.99,21333.0,303.5963,304.1544,303.3917,304.1544,21333.0
2020-10-22 13:55:00,326.93,327.17,326.61,327.1,8855.0,304.0986,304.3219,303.801,304.2567,8855.0
2020-10-22 14:00:00,327.25,327.31,326.9,327.13,11863.0,304.3963,304.4521,304.0707,304.2846,11863.0
2020-10-22 14:05:00,327.17,327.57,327.16,327.38,18794.0,304.3219,304.6939,304.3126,304.5172,18794.0
2020-10-22 14:10:00,327.38,327.61,327.19,327.5,10654.0,304.5172,304.7311,304.3405,304.6288,10654.0
2020-10-22 14:15:00,327.59,328.06,327.44,327.69,17500.0,304.7125,305.1497,304.573,304.8055,17500.0
2020-10-22 14:20:00,327.77,327.99,327.73,327.9,5852.0,304.88,305.0846,304.8427,305.0009,5852.0
2020-10-22 14:25:00,327.79,327.82,327.27,327.53,6342.0,304.8986,304.9265,304.4149,304.6567,6342.0
2020-10-22 14:30:00,327.51,327.57,327.03,327.2,16187.0,304.6381,304.6939,304.1916,304.3498,16187.0
2020-10-22 14:35:00,327.26,327.35,326.89,326.98,9345.0,304.4056,304.4893,304.0614,304.1451,9345.0
2020-10-22 14:40:00,327.0,327.26,327.0,327.22,13721.0,304.1637,304.4056,304.1637,304.3684,13721.0
2020-10-22 14:45:00,327.06,327.39,327.05,327.39,10096.0,304.2195,304.5265,304.2102,304.5265,10096.0
2020-10-22 14:50:00,327.4,327.74,327.2,327.21,13041.0,304.5358,304.852,304.3498,304.3591,13041.0
2020-10-22 14:55:00,327.18,327.32,327.05,327.23,10242.0,304.3312,304.4614,304.2102,304.3777,10242.0
2020-10-22 15:00:00,327.25,327.25,326.76,326.83,21822.0,304.3963,304.3963,303.9405,304.0056,21822.0
2020-10-22 15:05:00,326.84,326.84,326.37,326.43,10894.0,304.0149,304.0149,303.5777,303.6335,10894.0
2020-10-22 15:10:00,326.46,326.67,326.34,326.57,10992.0,303.6614,303.8568,303.5498,303.7638,10992.0
2020-10-22 15:15:00,326.58,326.67,326.42,326.59,10466.0,303.7731,303.8568,303.6242,303.7824,10466.0
2020-10-22 15:20:00,326.59,326.66,326.18,326.4,10936.0,303.7824,303.8475,303.401,303.6056,10936.0
2020-10-22 15:25:00,326.4,326.46,326.1,326.27,13769.0,303.6056,303.6614,303.3266,303.4847,13769.0
2020-10-22 15:30:00,326.29,326.39,326.08,326.34,19059.0,303.5033,303.5963,303.308,303.5498,19059.0
2020-10-22 15:35:00,326.31,326.5,326.1,326.16,18014.0,303.5219,303.6986,303.3266,303.3824,18014.0
2020-10-22 15:40:00,326.12,326.41,326.08,326.12,20861.0,303.3452,303.6149,303.308,303.3452,20861.0
2020-10-22 15:45:00,326.14,326.36,325.98,326.07,31278.0,303.3638,303.5684,303.215,303.2987,31278.0
2020-10-22 15:50:00,326.17,326.63,325.75,326.62,52907.0,303.3917,303.8196,303.001,303.8103,52907.0
2020-10-22 15:55:00,326.57,326.57,325.74,325.74,121796.0,303.7638,303.7638,302.9917,302.9917,121796.0
2020-10-23 09:30:00,329.16,330.78,328.13,330.78,80772.0,306.1729,307.6797,305.2148,307.6797,80772.0
2020-10-23 09:35:00,330.57,332.76,330.39,332.5,41703.0,307.4844,309.5215,307.317,309.2796,41703.0
2020-10-23 09:40:00,332.38,334.66,332.35,334.48,114234.0,309.168,311.2888,309.1401,311.1214,114234.0
2020-10-23 09:45:00,334.41,334.89,333.88,334.4,52967.0,311.0562,311.5027,310.5633,311.0469,52967.0
2020-10-23 09:50:00,334.41,335.23,334.0,334.92,59009.0,311.0562,311.819,310.6749,311.5306,59009.0
2020-10-23 09:55:00,334.86,335.65,333.94,334.09,36869.0,311.4748,312.2096,310.6191,310.7586,36869.0
2020-10-23 10:00:00,334.03,334.58,333.26,333.27,25643.0,310.7028,311.2144,309.9866,309.9959,25643.0
2020-10-23 10:05:00,333.38,334.0,332.79,333.32,44358.0,310.0982,310.6749,309.5494,310.0424,44358.0
2020-10-23 10:10:00,333.28,333.91,332.72,333.85,24480.0,310.0052,310.5912,309.4843,310.5354,24480.0
2020-10-23 10:15:00,333.82,333.82,332.78,333.24,27079.0,310.5074,310.5074,309.5401,309.968,27079.0
2020-10-23 10:20:00,333.25,333.47,332.12,332.4,29800.0,309.9773,310.1819,308.9262,309.1866,29800.0
2020-10-23 10:25:00,332.41,333.93,332.3,333.59,39503.0,309.1959,310.6098,309.0936,310.2935,39503.0
2020-10-23 10:30:00,333.52,333.89,332.96,333.44,34369.0,310.2284,310.5726,309.7075,310.154,34369.0
2020-10-23 10:35:00,333.46,333.61,332.24,332.91,11378.0,310.1726,310.3121,309.0378,309.661,11378.0
2020-10-23 10:40:00,332.85,333.19,332.09,333.13,31700.0,309.6052,309.9214,308.8983,309.8656,31700.0
2020-10-23 10:45:00,333.25,333.37,332.62,332.91,10547.0,309.9773,310.0889,309.3913,309.661,10547.0
2020-10-23 10:50:00,333.04,333.29,332.37,332.54,7455.0,309.7819,310.0145,309.1587,309.3168,7455.0
2020-10-23 10:55:00,332.48,332.94,332.37,332.85,10631.0,309.261,309.6889,309.1587,309.6052,10631.0
2020-10-23 11:00:00,332.84,333.19,332.49,333.19,11007.0,309.5959,309.9214,309.2703,309.9214,11007.0
2020-10-23 11:05:00,333.16,333.38,332.67,332.94,18354.0,309.8935,310.0982,309.4378,309.6889,18354.0
2020-10-23 11:10:00,332.99,333.17,332.6,332.74,5185.0,309.7354,309.9028,309.3726,309.5029,5185.0
2020-10-23 11:15:00,332.75,333.38,332.75,332.77,10084.0,309.5122,310.0982,309.5122,309.5308,10084.0
2020-10-23 11:20:00,332.92,333.0,331.5,331.5,10066.0,309.6703,309.7447,308.3495,308.3495,10066.0
2020-10-23 11:25:00,331.38,331.88,331.13,331.45,10064.0,308.2378,308.7029,308.0053,308.303,10064.0
2020-10-23 11:30:00,331.43,331.73,331.1,331.57,8404.0,308.2844,308.5634,307.9774,308.4146,8404.0
2020-10-23 11:35:00,331.5,331.56,330.77,331.27,7975.0,308.3495,308.4053,307.6704,308.1355,7975.0
2020-10-23 11:40:00,331.13,331.32,330.58,331.32,14128.0,308.0053,308.182,307.4937,308.182,14128.0
2020-10-23 11:45:00,331.19,331.37,330.61,330.89,10120.0,308.0611,308.2285,307.5216,307.7821,10120.0
2020-10-23 11:50:00,330.9,331.13,330.75,330.75,6828.0,307.7914,308.0053,307.6518,307.6518,6828.0
2020-10-23 11:55:00,330.79,330.98,330.63,330.76,6838.0,307.689,307.8658,307.5402,307.6611,6838.0
2020-10-23 12:00:00,330.73,330.86,330.38,330.71,7560.0,307.6332,307.7542,307.3077,307.6146,7560.0
2020-10-23 12:05:00,330.74,330.76,330.1,330.36,8637.0,307.6425,307.6611,307.0472,307.2891,8637.0
2020-10-23 12:10:00,330.32,330.43,329.83,329.96,9802.0,307.2519,307.3542,306.7961,306.917,9802.0
2020-10-23 12:15:00,329.87,329.97,329.03,329.59,12102.0,306.8333,306.9263,306.052,306.5729,12102.0
2020-10-23 12:20:00,329.42,329.42,328.97,329.2,7314.0,306.4147,306.4147,305.9962,306.2101,7314.0
2020-10-23 12:25:00,329.17,329.57,329.05,329.31,8243.0,306.1822,306.5542,306.0706,306.3124,8243.0
2020-10-23 12:30:00,329.32,329.73,329.2,329.56,15197.0,306.3217,306.7031,306.2101,306.5449,15197.0
2020-10-23 12:35:00,329.49,329.83,329.49,329.63,14662.0,306.4798,306.7961,306.4798,306.6101,14662.0
2020-10-23 12:40:00,329.64,329.96,329.31,329.72,15156.0,306.6194,306.917,306.3124,306.6938,15156.0
2020-10-23 12:45:00,329.64,329.67,329.32,329.46,6749.0,306.6194,306.6473,306.3217,306.4519,6749.0
2020-10-23 12:50:00,329.46,329.67,329.13,329.13,9922.0,306.4519,306.6473,306.145,306.145,9922.0
2020-10-23 12:55:00,329.22,329.26,328.77,329.1,9913.0,306.2287,306.2659,305.8101,306.1171,9913.0
2020-10-23 13:00:00,328.97,329.72,328.85,329.62,8118.0,305.9962,306.6938,305.8845,306.6008,8118.0
2020-10-23 13:05:00,329.49,329.74,329.39,329.64,5282.0,306.4798,306.7124,306.3868,306.6194,5282.0
2020-10-23 13:10:00,329.62,329.82,329.56,329.72,6662.0,306.6008,306.7868,306.5449,306.6938,6662.0
2020-10-23 13:15:00,329.66,329.88,329.54,329.67,7214.0,306.638,306.8426,306.5263,306.6473,7214.0
2020-10-23 13:20:00,329.55,329.82,329.45,329.68,5470.0,306.5356,306.7868,306.4426,306.6566,5470.0
2020-10-23 13:25:00,329.69,329.85,329.59,329.69,3496.0,306.6659,306.8147,306.5729,306.6659,3496.0
2020-10-23 13:30:00,329.77,330.33,329.74,329.98,8971.0,306.7403,307.2612,306.7124,306.9356,8971.0
2020-10-23 13:35:00,329.93,330.18,329.86,330.05,5844.0,306.8891,307.1216,306.824,307.0007,5844.0
2020-10-23 13:40:00,329.81,329.91,329.66,329.84,9163.0,306.7775,306.8705,306.638,306.8054,9163.0
2020-10-23 13:45:00,329.84,330.01,329.33,329.33,9649.0,306.8054,306.9635,306.331,306.331,9649.0
2020-10-23 13:50:00,329.29,329.42,328.86,328.99,6325.0,306.2938,306.4147,305.8938,306.0148,6325.0
2020-10-23 13:55:00,329.16,329.42,329.13,329.38,4887.0,306.1729,306.4147,306.145,306.3775,4887.0
2020-10-23 14:00:00,329.28,329.28,329.0,329.11,10573.0,306.2845,306.2845,306.0241,306.1264,10573.0
2020-10-23 14:05:00,329.13,329.66,329.13,329.59,8756.0,306.145,306.638,306.145,306.5729,8756.0
2020-10-23 14:10:00,329.58,329.58,329.35,329.42,6158.0,306.5636,306.5636,306.3496,306.4147,6158.0
2020-10-23 14:15:00,329.45,329.9,329.41,329.66,11787.0,306.4426,306.8612,306.4054,306.638,11787.0
2020-10-23 14:20:00,329.61,329.96,329.54,329.73,8637.0,306.5915,306.917,306.5263,306.7031,8637.0
2020-10-23 14:25:00,329.8,330.02,329.73,329.96,7041.0,306.7682,306.9728,306.7031,306.917,7041.0
2020-10-23 14:30:00,329.98,330.12,329.79,329.93,6334.0,306.9356,307.0658,306.7589,306.8891,6334.0
2020-10-23 14:35:00,330.0,330.11,329.77,329.86,9651.0,306.9542,307.0565,306.7403,306.824,9651.0
2020-10-23 14:40:00,329.89,329.92,329.4,329.44,7584.0,306.8519,306.8798,306.3961,306.4333,7584.0
2020-10-23 14:45:00,329.48,329.77,329.36,329.77,8341.0,306.4705,306.7403,306.3589,306.7403,8341.0
2020-10-23 14:50:00,329.66,329.78,329.42,329.51,8036.0,306.638,306.7496,306.4147,306.4984,8036.0
2020-10-23 14:55:00,329.58,329.62,329.37,329.45,7301.0,306.5636,306.6008,306.3682,306.4426,7301.0
2020-10-23 15:00:00,329.51,329.81,329.46,329.76,8099.0,306.4984,306.7775,306.4519,306.731,8099.0
2020-10-23 15:05:00,329.78,330.06,329.74,330.01,12281.0,306.7496,307.01,306.7124,306.9635,12281.0
2020-10-23 15:10:00,330.03,330.66,329.98,330.38,13246.0,306.9821,307.5681,306.9356,307.3077,13246.0
2020-10-23 15:15:00,330.33,330.33,329.77,330.0,8928.0,307.2612,307.2612,306.7403,306.9542,8928.0
2020-10-23 15:20:00,330.04,330.35,329.88,330.14,18559.0,306.9914,307.2798,306.8426,307.0844,18559.0
2020-10-23 15:25:00,330.2,330.42,330.1,330.25,11527.0,307.1403,307.3449,307.0472,307.1868,11527.0
2020-10-23 15:30:00,330.28,330.38,330.0,330.12,18569.0,307.2147,307.3077,306.9542,307.0658,18569.0
2020-10-23 15:35:00,330.11,330.37,330.09,330.13,17978.0,307.0565,307.2984,307.0379,307.0751,17978.0
2020-10-23 15:40:00,330.12,330.41,330.07,330.17,20090.0,307.0658,307.3356,307.0193,307.1123,20090.0
2020-10-23 15:45:00,330.15,330.59,329.55,330.38,43026.0,307.0937,307.503,306.5356,307.3077,43026.0
2020-10-23 15:50:00,330.2,330.47,329.94,330.47,33842.0,307.1403,307.3914,306.8984,307.3914,33842.0
2020-10-23 15:55:00,330.38,330.74,329.99,330.59,62085.0,307.3077,307.6425,306.9449,307.503,62085.0
2020-10-26 09:30:00,326.32,327.75,326.0,326.81,50582.0,303.5312,304.8614,303.2336,303.987,50582.0
2020-10-26 09:35:00,326.49,327.25,326.34,327.03,18349.0,303.6893,304.3963,303.5498,304.1916,18349.0
2020-10-26 09:40:00,327.06,327.3,326.18,326.59,15635.0,304.2195,304.4428,303.401,303.7824,15635.0
2020-10-26 09:45:00,326.61,327.17,326.15,326.3,5951.0,303.801,304.3219,303.3731,303.5126,5951.0
2020-10-26 09:50:00,326.21,326.42,325.78,326.17,10110.0,303.4289,303.6242,303.0289,303.3917,10110.0
2020-10-26 09:55:00,326.34,326.91,326.08,326.85,9018.0,303.5498,304.08,303.308,304.0242,9018.0
2020-10-26 10:00:00,326.67,326.69,325.35,325.9,13745.0,303.8568,303.8754,302.629,303.1405,13745.0
2020-10-26 10:05:00,325.97,326.1,325.4,325.6,10495.0,303.2057,303.3266,302.6755,302.8615,10495.0
2020-10-26 10:10:00,325.84,326.88,325.73,326.69,8562.0,303.0847,304.0521,302.9824,303.8754,8562.0
2020-10-26 10:15:00,326.67,326.67,326.07,326.32,7325.0,303.8568,303.8568,303.2987,303.5312,7325.0
2020-10-26 10:20:00,326.48,326.71,326.16,326.5,7232.0,303.68,303.894,303.3824,303.6986,7232.0
2020-10-26 10:25:00,326.6,326.63,325.82,326.02,7804.0,303.7917,303.8196,303.0661,303.2522,7804.0
2020-10-26 10:30:00,325.84,325.86,324.56,325.13,16573.0,303.0847,303.1033,301.8941,302.4243,16573.0
2020-10-26 10:35:00,324.95,325.15,324.6,324.96,14006.0,302.2569,302.4429,301.9313,302.2662,14006.0
2020-10-26 10:40:00,324.9,325.07,324.54,324.85,8462.0,302.2104,302.3685,301.8755,302.1639,8462.0
2020-10-26 10:45:00,324.81,324.87,323.48,323.7,14454.0,302.1267,302.1825,300.8895,301.0942,14454.0
2020-10-26 10:50:00,323.75,323.78,323.23,323.35,17767.0,301.1407,301.1686,300.657,300.7686,17767.0
2020-10-26 10:55:00,323.27,323.4,323.14,323.16,11840.0,300.6942,300.8151,300.5733,300.5919,11840.0
2020-10-26 11:00:00,323.18,323.18,322.1,322.62,15710.0,300.6105,300.6105,299.6059,300.0896,15710.0
2020-10-26 11:05:00,322.38,322.62,322.1,322.39,7182.0,299.8664,300.0896,299.6059,299.8757,7182.0
2020-10-26 11:10:00,322.49,323.17,322.43,322.87,12261.0,299.9687,300.6012,299.9129,300.3221,12261.0
2020-10-26 11:15:00,322.79,322.92,321.78,321.78,16337.0,300.2477,300.3687,299.3083,299.3083,16337.0
2020-10-26 11:20:00,321.65,322.36,321.35,322.34,15847.0,299.1873,299.8478,298.9083,299.8292,15847.0
2020-10-26 11:25:00,322.35,322.61,322.18,322.56,16156.0,299.8385,300.0803,299.6803,300.0338,16156.0
2020-10-26 11:30:00,322.68,322.74,321.94,321.95,12547.0,300.1454,300.2012,299.4571,299.4664,12547.0
2020-10-26 11:35:00,321.94,322.62,321.91,322.52,12186.0,299.4571,300.0896,299.4292,299.9966,12186.0
2020-10-26 11:40:00,322.39,322.48,321.81,322.42,9655.0,299.8757,299.9594,299.3362,299.9036,9655.0
2020-10-26 11:45:00,322.46,322.98,322.37,322.54,10433.0,299.9408,300.4245,299.8571,300.0152,10433.0
2020-10-26 11:50:00,322.47,322.62,321.79,321.92,15203.0,299.9501,300.0896,299.3176,299.4385,15203.0
2020-10-26 11:55:00,321.91,321.94,321.28,321.46,18281.0,299.4292,299.4571,298.8432,299.0106,18281.0
2020-10-26 12:00:00,321.32,321.59,321.02,321.16,7493.0,298.8804,299.1315,298.6013,298.7316,7493.0
2020-10-26 12:05:00,321.19,321.29,321.03,321.03,7777.0,298.7595,298.8525,298.6106,298.6106,7777.0
2020-10-26 12:10:00,321.11,321.46,320.9,320.93,16246.0,298.6851,299.0106,298.4897,298.5176,16246.0
2020-10-26 12:15:00,321.03,321.41,321.02,321.22,8222.0,298.6106,298.9641,298.6013,298.7874,8222.0
2020-10-26 12:20:00,321.37,321.99,321.13,321.53,12256.0,298.9269,299.5036,298.7037,299.0757,12256.0
2020-10-26 12:25:00,321.55,322.0,321.47,321.8,8115.0,299.0943,299.5129,299.0199,299.3269,8115.0
2020-10-26 12:30:00,321.73,321.76,320.52,320.74,19113.0,299.2618,299.2897,298.1363,298.3409,19113.0
2020-10-26 12:35:00,320.84,320.84,320.02,320.1,11145.0,298.4339,298.4339,297.6712,297.7456,11145.0
2020-10-26 12:40:00,320.04,320.31,319.7,320.31,14357.0,297.6898,297.9409,297.3735,297.9409,14357.0
2020-10-26 12:45:00,320.21,320.45,319.94,320.05,7224.0,297.8479,298.0712,297.5968,297.6991,7224.0
2020-10-26 12:50:00,320.07,320.07,319.58,319.69,10187.0,297.7177,297.7177,297.2619,297.3642,10187.0
2020-10-26 12:55:00,319.47,319.96,319.43,319.76,12659.0,297.1596,297.6154,297.1224,297.4293,12659.0
2020-10-26 13:00:00,319.74,319.95,319.49,319.62,18852.0,297.4107,297.6061,297.1782,297.2991,18852.0
2020-10-26 13:05:00,319.69,319.95,319.44,319.76,17037.0,297.3642,297.6061,297.1317,297.4293,17037.0
2020-10-26 13:10:00,319.86,319.99,319.55,319.78,13886.0,297.5224,297.6433,297.234,297.4479,13886.0
2020-10-26 13:15:00,319.7,319.74,319.13,319.13,16151.0,297.3735,297.4107,296.8433,296.8433,16151.0
2020-10-26 13:20:00,319.22,319.36,318.89,319.06,23862.0,296.927,297.0573,296.6201,296.7782,23862.0
2020-10-26 13:25:00,319.06,319.54,318.92,319.33,15897.0,296.7782,297.2247,296.648,297.0294,15897.0
2020-10-26 13:30:00,319.33,319.36,318.58,318.67,20700.0,297.0294,297.0573,296.3317,296.4155,20700.0
2020-10-26 13:35:00,318.66,319.6,318.53,319.58,18142.0,296.4062,297.2805,296.2852,297.2619,18142.0
2020-10-26 13:40:00,319.64,320.1,319.57,319.84,19811.0,297.3177,297.7456,297.2526,297.5038,19811.0
2020-10-26 13:45:00,319.92,320.59,319.82,320.58,12236.0,297.5782,298.2014,297.4851,298.1921,12236.0
2020-10-26 13:50:00,320.55,321.02,320.47,320.96,15576.0,298.1642,298.6013,298.0898,298.5455,15576.0
2020-10-26 13:55:00,321.05,321.52,320.89,321.43,13911.0,298.6292,299.0664,298.4804,298.9827,13911.0
2020-10-26 14:00:00,321.39,321.73,320.94,321.55,12808.0,298.9455,299.2618,298.5269,299.0943,12808.0
2020-10-26 14:05:00,321.7,322.34,321.51,322.23,26371.0,299.2339,299.8292,299.0571,299.7268,26371.0
2020-10-26 14:10:00,322.35,322.36,321.84,322.07,17652.0,299.8385,299.8478,299.3641,299.578,17652.0
2020-10-26 14:15:00,322.01,322.47,322.0,322.32,11670.0,299.5222,299.9501,299.5129,299.8106,11670.0
2020-10-26 14:20:00,322.19,322.42,321.86,322.1,11766.0,299.6896,299.9036,299.3827,299.6059,11766.0
2020-10-26 14:25:00,322.12,323.25,321.94,323.11,15735.0,299.6245,300.6756,299.4571,300.5454,15735.0
2020-10-26 14:30:00,323.13,323.28,322.65,322.97,17741.0,300.564,300.7035,300.1175,300.4152,17741.0
2020-10-26 14:35:00,322.95,322.95,322.27,322.39,24309.0,300.3966,300.3966,299.7641,299.8757,24309.0
2020-10-26 14:40:00,322.31,322.71,322.23,322.3,13129.0,299.8013,300.1733,299.7268,299.792,13129.0
2020-10-26 14:45:00,322.24,322.3,321.79,321.81,7058.0,299.7361,299.792,299.3176,299.3362,7058.0
2020-10-26 14:50:00,321.91,322.57,321.91,322.22,10478.0,299.4292,300.0431,299.4292,299.7175,10478.0
2020-10-26 14:55:00,322.39,322.76,322.17,322.23,8400.0,299.8757,300.2198,299.671,299.7268,8400.0
2020-10-26 15:00:00,322.27,322.87,322.25,322.27,18208.0,299.7641,300.3221,299.7454,299.7641,18208.0
2020-10-26 15:05:00,322.31,322.4,321.78,322.33,13389.0,299.8013,299.885,299.3083,299.8199,13389.0
2020-10-26 15:10:00,322.17,322.32,321.41,321.5,15230.0,299.671,299.8106,298.9641,299.0478,15230.0
2020-10-26 15:15:00,321.55,321.79,321.28,321.28,12046.0,299.0943,299.3176,298.8432,298.8432,12046.0
2020-10-26 15:20:00,321.28,322.32,321.28,321.94,12982.0,298.8432,299.8106,298.8432,299.4571,12982.0
2020-10-26 15:25:00,321.97,322.11,321.81,322.08,11608.0,299.485,299.6152,299.3362,299.5873,11608.0
2020-10-26 15:30:00,322.1,322.7,321.67,322.55,32817.0,299.6059,300.164,299.206,300.0245,32817.0
2020-10-26 15:35:00,322.69,322.71,321.87,322.17,18895.0,300.1547,300.1733,299.392,299.671,18895.0
2020-10-26 15:40:00,322.21,322.49,321.78,322.1,20002.0,299.7082,299.9687,299.3083,299.6059,20002.0
2020-10-26 15:45:00,322.03,322.13,321.02,321.12,41314.0,299.5408,299.6338,298.6013,298.6944,41314.0
2020-10-26 15:50:00,321.13,322.1,321.04,322.03,36772.0,298.7037,299.6059,298.6199,299.5408,36772.0
2020-10-26 15:55:00,322.03,323.35,322.03,322.85,123225.0,299.5408,300.7686,299.5408,300.3035,123225.0
2020-10-27 09:30:00,323.06,323.5,321.87,322.91,35600.0,300.4989,300.9082,299.392,300.3594,35600.0
2020-10-27 09:35:00,322.75,322.82,321.24,321.46,9270.0,300.2105,300.2756,298.806,299.0106,9270.0
2020-10-27 09:40:00,320.8,321.37,320.34,321.21,14307.0,298.3967,298.9269,297.9688,298.7781,14307.0
2020-10-27 09:45:00,321.22,322.35,321.21,322.35,13445.0,298.7874,299.8385,298.7781,299.8385,13445.0
2020-10-27 09:50:00,322.16,322.35,321.07,321.72,14951.0,299.6617,299.8385,298.6479,299.2525,14951.0
2020-10-27 09:55:00,321.97,322.86,321.78,322.71,7905.0,299.485,300.3128,299.3083,300.1733,7905.0
2020-10-27 10:00:00,322.61,323.29,321.85,322.12,13770.0,300.0803,300.7128,299.3734,299.6245,13770.0
2020-10-27 10:05:00,321.92,323.34,321.67,323.34,11897.0,299.4385,300.7593,299.206,300.7593,11897.0
2020-10-27 10:10:00,323.16,323.33,322.3,322.33,8120.0,300.5919,300.75,299.792,299.8199,8120.0
2020-10-27 10:15:00,322.42,322.47,321.2,321.21,7181.0,299.9036,299.9501,298.7688,298.7781,7181.0
2020-10-27 10:20:00,321.28,321.53,320.79,321.53,8525.0,298.8432,299.0757,298.3874,299.0757,8525.0
2020-10-27 10:25:00,321.59,321.68,320.66,320.87,9809.0,299.1315,299.2153,298.2665,298.4618,9809.0
2020-10-27 10:30:00,320.65,321.9,320.65,321.84,17795.0,298.2572,299.4199,298.2572,299.3641,17795.0
2020-10-27 10:35:00,321.86,321.86,321.15,321.38,12414.0,299.3827,299.3827,298.7223,298.9362,12414.0
2020-10-27 10:40:00,321.25,321.53,320.71,320.71,6667.0,298.8153,299.0757,298.313,298.313,6667.0
2020-10-27 10:45:00,320.7,321.29,320.61,321.16,4658.0,298.3037,298.8525,298.22,298.7316,4658.0
2020-10-27 10:50:00,321.17,321.59,320.7,320.92,12784.0,298.7409,299.1315,298.3037,298.5083,12784.0
2020-10-27 10:55:00,321.13,321.56,320.91,321.35,17409.0,298.7037,299.1036,298.499,298.9083,17409.0
2020-10-27 11:00:00,321.41,321.62,321.21,321.35,10440.0,298.9641,299.1594,298.7781,298.9083,10440.0
2020-10-27 11:05:00,321.48,321.65,321.12,321.65,7111.0,299.0292,299.1873,298.6944,299.1873,7111.0
2020-10-27 11:10:00,321.71,322.1,321.7,321.84,4797.0,299.2432,299.6059,299.2339,299.3641,4797.0
2020-10-27 11:15:00,321.95,322.06,321.22,321.29,10778.0,299.4664,299.5687,298.7874,298.8525,10778.0
2020-10-27 11:20:00,321.33,321.4,320.92,321.12,12083.0,298.8897,298.9548,298.5083,298.6944,12083.0
2020-10-27 11:25:00,321.09,321.47,320.6,320.6,11451.0,298.6665,299.0199,298.2107,298.2107,11451.0
2020-10-27 11:30:00,320.53,320.61,319.83,320.03,11605.0,298.1456,298.22,297.4944,297.6805,11605.0
2020-10-27 11:35:00,319.98,320.5,319.98,320.41,22263.0,297.634,298.1177,297.634,298.0339,22263.0
2020-10-27 11:40:00,320.54,320.61,320.26,320.26,7009.0,298.1549,298.22,297.8944,297.8944,7009.0
2020-10-27 11:45:00,320.39,320.97,320.31,320.97,32610.0,298.0153,298.5548,297.9409,298.5548,32610.0
2020-10-27 11:50:00,320.98,321.46,320.91,321.17,16094.0,298.5641,299.0106,298.499,298.7409,16094.0
2020-10-27 11:55:00,321.2,321.65,321.04,321.44,45391.0,298.7688,299.1873,298.6199,298.992,45391.0
2020-10-27 12:00:00,321.45,322.1,321.25,321.96,12612.0,299.0013,299.6059,298.8153,299.4757,12612.0
2020-10-27 12:05:00,322.07,322.21,321.73,321.73,12271.0,299.578,299.7082,299.2618,299.2618,12271.0
2020-10-27 12:10:00,321.74,321.86,321.66,321.85,11018.0,299.2711,299.3827,299.1966,299.3734,11018.0
2020-10-27 12:15:00,321.88,321.88,321.15,321.39,8754.0,299.4013,299.4013,298.7223,298.9455,8754.0
2020-10-27 12:20:00,321.38,321.69,321.38,321.45,14430.0,298.9362,299.2246,298.9362,299.0013,14430.0
2020-10-27 12:25:00,321.46,321.46,320.95,320.99,8041.0,299.0106,299.0106,298.5362,298.5734,8041.0
2020-10-27 12:30:00,320.8,320.85,320.27,320.42,11730.0,298.3967,298.4432,297.9037,298.0432,11730.0
2020-10-27 12:35:00,320.32,320.37,319.97,320.23,6528.0,297.9502,297.9967,297.6247,297.8665,6528.0
2020-10-27 12:40:00,320.29,320.34,319.8,319.99,12476.0,297.9223,297.9688,297.4665,297.6433,12476.0
2020-10-27 12:45:00,319.88,320.19,319.87,320.13,3173.0,297.541,297.8293,297.5317,297.7735,3173.0
2020-10-27 12:50:00,320.12,320.14,319.87,319.99,4905.0,297.7642,297.7828,297.5317,297.6433,4905.0
2020-10-27 12:55:00,319.98,320.42,319.73,320.42,16772.0,297.634,298.0432,297.4014,298.0432,16772.0
2020-10-27 13:00:00,320.35,320.42,320.15,320.21,8019.0,297.9781,298.0432,297.7921,297.8479,8019.0
2020-10-27 13:05:00,320.17,320.34,320.09,320.21,23691.0,297.8107,297.9688,297.7363,297.8479,23691.0
2020-10-27 13:10:00,320.21,320.31,319.82,319.94,37020.0,297.8479,297.9409,297.4851,297.5968,37020.0
2020-10-27 13:15:00,320.0,320.21,319.9,319.93,18308.0,297.6526,297.8479,297.5596,297.5875,18308.0
2020-10-27 13:20:00,319.95,320.02,319.43,320.01,50210.0,297.6061,297.6712,297.1224,297.6619,50210.0
2020-10-27 13:25:00,320.02,320.98,319.9,320.91,36973.0,297.6712,298.5641,297.5596,298.499,36973.0
2020-10-27 13:30:00,320.92,321.98,320.92,321.73,13232.0,298.5083,299.4943,298.5083,299.2618,13232.0
2020-10-27 13:35:00,321.67,321.78,321.4,321.71,3325.0,299.206,299.3083,298.9548,299.2432,3325.0
2020-10-27 13:40:00,321.82,322.06,321.43,321.54,16291.0,299.3455,299.5687,298.9827,299.085,16291.0
2020-10-27 13:45:00,321.47,321.59,321.07,321.59,18590.0,299.0199,299.1315,298.6479,299.1315,18590.0
2020-10-27 13:50:00,321.62,321.8,321.25,321.8,5463.0,299.1594,299.3269,298.8153,299.3269,5463.0
2020-10-27 13:55:00,321.89,321.9,321.62,321.82,3669.0,299.4106,299.4199,299.1594,299.3455,3669.0
2020-10-27 14:00:00,321.75,322.05,321.38,321.84,66005.0,299.2804,299.5594,298.9362,299.3641,66005.0
2020-10-27 14:05:00,321.84,322.24,321.83,321.91,4811.0,299.3641,299.7361,299.3548,299.4292,4811.0
2020-10-27 14:10:00,321.91,322.02,321.78,321.96,4471.0,299.4292,299.5315,299.3083,299.4757,4471.0
2020-10-27 14:15:00,321.86,321.94,320.92,320.98,10075.0,299.3827,299.4571,298.5083,298.5641,10075.0
2020-10-27 14:20:00,320.91,321.16,320.76,320.86,14502.0,298.499,298.7316,298.3595,298.4525,14502.0
2020-10-27 14:25:00,320.88,321.12,320.66,320.81,4996.0,298.4711,298.6944,298.2665,298.406,4996.0
2020-10-27 14:30:00,320.91,321.28,320.84,321.28,12312.0,298.499,298.8432,298.4339,298.8432,12312.0
2020-10-27 14:35:00,321.25,321.76,321.09,321.21,10775.0,298.8153,299.2897,298.6665,298.7781,10775.0
2020-10-27 14:40:00,321.24,321.73,321.2,321.31,6375.0,298.806,299.2618,298.7688,298.8711,6375.0
2020-10-27 14:45:00,321.2,322.05,320.75,321.96,28810.0,298.7688,299.5594,298.3502,299.4757,28810.0
2020-10-27 14:50:00,321.85,322.13,321.62,321.86,8370.0,299.3734,299.6338,299.1594,299.3827,8370.0
2020-10-27 14:55:00,321.81,321.85,321.18,321.34,6110.0,299.3362,299.3734,298.7502,298.899,6110.0
2020-10-27 15:00:00,321.43,321.75,321.27,321.39,7581.0,298.9827,299.2804,298.8339,298.9455,7581.0
2020-10-27 15:05:00,321.51,321.73,320.76,321.24,12934.0,299.0571,299.2618,298.3595,298.806,12934.0
2020-10-27 15:10:00,321.34,321.78,321.26,321.78,6700.0,298.899,299.3083,298.8246,299.3083,6700.0
2020-10-27 15:15:00,321.85,321.85,321.5,321.75,8094.0,299.3734,299.3734,299.0478,299.2804,8094.0
2020-10-27 15:20:00,321.87,322.24,321.76,322.14,9355.0,299.392,299.7361,299.2897,299.6431,9355.0
2020-10-27 15:25:00,322.24,322.24,321.58,321.67,7859.0,299.7361,299.7361,299.1222,299.206,7859.0
2020-10-27 15:30:00,321.63,322.03,321.56,321.87,6546.0,299.1687,299.5408,299.1036,299.392,6546.0
2020-10-27 15:35:00,321.81,322.11,321.78,322.11,10499.0,299.3362,299.6152,299.3083,299.6152,10499.0
2020-10-27 15:40:00,322.11,322.57,322.09,322.19,14958.0,299.6152,300.0431,299.5966,299.6896,14958.0
2020-10-27 15:45:00,322.18,322.26,321.39,321.55,21259.0,299.6803,299.7547,298.9455,299.0943,21259.0
2020-10-27 15:50:00,321.55,321.55,320.78,321.17,49731.0,299.0943,299.0943,298.3781,298.7409,49731.0
2020-10-27 15:55:00,321.2,321.22,320.32,320.53,106722.0,298.7688,298.7874,297.9502,298.1456,106722.0
2020-10-28 09:30:00,313.33,314.66,312.71,314.07,76013.0,291.4484,292.6855,290.8717,292.1367,76013.0
2020-10-28 09:35:00,314.46,315.49,314.1,314.85,18906.0,292.4995,293.4575,292.1646,292.8622,18906.0
2020-10-28 09:40:00,314.87,317.81,314.75,317.5,10955.0,292.8808,295.6155,292.7692,295.3272,10955.0
2020-10-28 09:45:00,317.27,317.67,314.52,314.53,9685.0,295.1132,295.4853,292.5553,292.5646,9685.0
2020-10-28 09:50:00,314.53,315.16,313.88,313.88,18917.0,292.5646,293.1506,291.96,291.96,18917.0
2020-10-28 09:55:00,313.95,313.97,312.7,313.18,20246.0,292.0251,292.0437,290.8624,291.3089,20246.0
2020-10-28 10:00:00,313.06,313.34,312.22,312.65,25404.0,291.1972,291.4577,290.4159,290.8159,25404.0
2020-10-28 10:05:00,312.77,314.31,312.77,313.39,12204.0,290.9275,292.3599,290.9275,291.5042,12204.0
2020-10-28 10:10:00,313.26,313.64,313.02,313.57,15512.0,291.3833,291.7367,291.16,291.6716,15512.0
2020-10-28 10:15:00,313.43,313.61,312.02,312.36,20361.0,291.5414,291.7088,290.2299,290.5461,20361.0
2020-10-28 10:20:00,312.67,312.75,311.71,311.71,32999.0,290.8345,290.9089,289.9415,289.9415,32999.0
2020-10-28 10:25:00,311.68,312.21,311.0,311.47,29947.0,289.9136,290.4066,289.2811,289.7183,29947.0
2020-10-28 10:30:00,311.67,312.83,311.3,312.58,10789.0,289.9043,290.9833,289.5601,290.7508,10789.0
2020-10-28 10:35:00,312.4,312.93,312.14,312.48,15086.0,290.5833,291.0763,290.3415,290.6577,15086.0
2020-10-28 10:40:00,312.4,312.8,311.97,312.25,17613.0,290.5833,290.9554,290.1834,290.4438,17613.0
2020-10-28 10:45:00,312.03,312.25,311.48,311.74,15639.0,290.2392,290.4438,289.7276,289.9694,15639.0
2020-10-28 10:50:00,311.67,311.82,310.2,310.65,22587.0,289.9043,290.0438,288.537,288.9555,22587.0
2020-10-28 10:55:00,310.65,311.27,310.18,311.0,21978.0,288.9555,289.5322,288.5184,289.2811,21978.0
2020-10-28 11:00:00,310.94,311.08,309.91,310.28,26672.0,289.2253,289.3555,288.2672,288.6114,26672.0
2020-10-28 11:05:00,310.41,312.06,310.22,311.33,14276.0,288.7323,290.2671,288.5556,289.5881,14276.0
2020-10-28 11:10:00,311.21,311.73,310.07,311.63,59726.0,289.4764,289.9601,288.416,289.8671,59726.0
2020-10-28 11:15:00,311.61,311.66,310.15,311.32,27562.0,289.8485,289.895,288.4905,289.5788,27562.0
2020-10-28 11:20:00,311.36,311.64,309.81,309.83,20775.0,289.616,289.8764,288.1742,288.1928,20775.0
2020-10-28 11:25:00,309.8,309.97,309.14,309.74,15426.0,288.1649,288.323,287.551,288.1091,15426.0
2020-10-28 11:30:00,309.81,309.81,309.09,309.71,15759.0,288.1742,288.1742,287.5045,288.0812,15759.0
2020-10-28 11:35:00,309.84,310.4,309.8,310.03,8166.0,288.2021,288.723,288.1649,288.3788,8166.0
2020-10-28 11:40:00,309.97,310.47,309.8,310.27,8704.0,288.323,288.7881,288.1649,288.6021,8704.0
2020-10-28 11:45:00,310.19,311.1,310.14,310.59,9947.0,288.5277,289.3741,288.4812,288.8997,9947.0
2020-10-28 11:50:00,310.69,311.37,310.58,310.91,10485.0,288.9927,289.6253,288.8904,289.1974,10485.0
2020-10-28 11:55:00,310.82,311.6,310.3,311.44,36046.0,289.1137,289.8392,288.63,289.6904,36046.0
2020-10-28 12:00:00,311.42,311.83,311.34,311.6,12783.0,289.6718,290.0531,289.5974,289.8392,12783.0
2020-10-28 12:05:00,311.55,312.22,311.48,311.76,12948.0,289.7927,290.4159,289.7276,289.988,12948.0
2020-10-28 12:10:00,311.58,311.94,311.13,311.73,19112.0,289.8206,290.1555,289.402,289.9601,19112.0
2020-10-28 12:15:00,311.7,312.04,311.15,311.76,50503.0,289.9322,290.2485,289.4206,289.988,50503.0
2020-10-28 12:20:00,311.81,311.82,311.27,311.37,11205.0,290.0345,290.0438,289.5322,289.6253,11205.0
2020-10-28 12:25:00,311.51,311.82,311.08,311.35,37729.0,289.7555,290.0438,289.3555,289.6067,37729.0
2020-10-28 12:30:00,311.24,311.43,310.91,311.1,12702.0,289.5043,289.6811,289.1974,289.3741,12702.0
2020-10-28 12:35:00,311.15,311.25,310.2,310.45,10868.0,289.4206,289.5136,288.537,288.7695,10868.0
2020-10-28 12:40:00,310.51,310.55,310.01,310.17,13141.0,288.8253,288.8625,288.3602,288.5091,13141.0
2020-10-28 12:45:00,310.17,310.21,309.35,309.35,13759.0,288.5091,288.5463,287.7463,287.7463,13759.0
2020-10-28 12:50:00,309.4,309.95,309.11,309.47,13506.0,287.7928,288.3044,287.5231,287.8579,13506.0
2020-10-28 12:55:00,309.46,309.75,309.17,309.43,11397.0,287.8486,288.1184,287.5789,287.8207,11397.0
2020-10-28 13:00:00,309.28,309.62,308.7,309.25,14332.0,287.6812,287.9975,287.1417,287.6533,14332.0
2020-10-28 13:05:00,309.2,309.48,308.76,309.13,15508.0,287.6068,287.8672,287.1975,287.5417,15508.0
2020-10-28 13:10:00,309.02,309.17,308.65,308.95,11761.0,287.4394,287.5789,287.0952,287.3743,11761.0
2020-10-28 13:15:00,309.0,309.15,308.25,309.15,25660.0,287.4208,287.5603,286.7231,287.5603,25660.0
2020-10-28 13:20:00,308.96,309.08,308.6,309.08,21362.0,287.3836,287.4952,287.0487,287.4952,21362.0
2020-10-28 13:25:00,309.07,310.05,309.01,310.02,30281.0,287.4859,288.3974,287.4301,288.3695,30281.0
2020-10-28 13:30:00,310.12,310.37,309.91,310.32,13720.0,288.4626,288.6951,288.2672,288.6486,13720.0
2020-10-28 13:35:00,310.38,311.13,310.38,310.72,18972.0,288.7044,289.402,288.7044,289.0207,18972.0
2020-10-28 13:40:00,310.72,310.77,309.96,310.17,10028.0,289.0207,289.0672,288.3137,288.5091,10028.0
2020-10-28 13:45:00,310.08,310.26,309.79,309.8,18790.0,288.4253,288.5928,288.1556,288.1649,18790.0
2020-10-28 13:50:00,309.55,309.79,308.81,309.0,31411.0,287.9324,288.1556,287.244,287.4208,31411.0
2020-10-28 13:55:00,308.98,309.51,308.75,309.45,14071.0,287.4022,287.8952,287.1882,287.8393,14071.0
2020-10-28 14:00:00,309.26,309.26,308.43,308.87,26860.0,287.6626,287.6626,286.8906,287.2998,26860.0
2020-10-28 14:05:00,308.95,309.27,308.55,309.0,20937.0,287.3743,287.6719,287.0022,287.4208,20937.0
2020-10-28 14:10:00,308.93,309.0,308.34,308.47,33730.0,287.3557,287.4208,286.8069,286.9278,33730.0
2020-10-28 14:15:00,308.32,308.5,308.12,308.12,28955.0,286.7883,286.9557,286.6022,286.6022,28955.0
2020-10-28 14:20:00,308.33,309.57,308.21,309.56,16899.0,286.7976,287.951,286.6859,287.9417,16899.0
2020-10-28 14:25:00,309.41,310.0,309.32,309.81,7978.0,287.8021,288.3509,287.7184,288.1742,7978.0
2020-10-28 14:30:00,309.67,309.92,309.38,309.92,11751.0,288.044,288.2765,287.7742,288.2765,11751.0
2020-10-28 14:35:00,309.85,309.89,309.16,309.47,22085.0,288.2114,288.2486,287.5696,287.8579,22085.0
2020-10-28 14:40:00,309.4,309.58,309.04,309.12,36076.0,287.7928,287.9603,287.458,287.5324,36076.0
2020-10-28 14:45:00,309.0,309.67,308.8,309.54,11098.0,287.4208,288.044,287.2347,287.9231,11098.0
2020-10-28 14:50:00,309.57,309.85,308.35,308.35,42871.0,287.951,288.2114,286.8162,286.8162,42871.0
2020-10-28 14:55:00,308.43,309.95,308.43,309.69,13368.0,286.8906,288.3044,286.8906,288.0626,13368.0
2020-10-28 15:00:00,309.7,309.7,309.07,309.1,8472.0,288.0719,288.0719,287.4859,287.5138,8472.0
2020-10-28 15:05:00,309.18,309.77,309.09,309.5,16055.0,287.5882,288.137,287.5045,287.8859,16055.0
2020-10-28 15:10:00,309.43,309.79,309.03,309.41,14652.0,287.8207,288.1556,287.4487,287.8021,14652.0
2020-10-28 15:15:00,309.4,309.47,308.89,308.89,20305.0,287.7928,287.8579,287.3185,287.3185,20305.0
2020-10-28 15:20:00,308.98,309.7,308.71,309.69,17116.0,287.4022,288.0719,287.151,288.0626,17116.0
2020-10-28 15:25:00,309.79,310.34,309.63,309.87,22082.0,288.1556,288.6672,288.0068,288.23,22082.0
2020-10-28 15:30:00,309.94,310.75,309.91,310.44,31869.0,288.2951,289.0486,288.2672,288.7602,31869.0
2020-10-28 15:35:00,310.49,310.52,309.43,309.54,41679.0,288.8067,288.8346,287.8207,287.9231,41679.0
2020-10-28 15:40:00,309.61,310.08,309.48,309.61,32294.0,287.9882,288.4253,287.8672,287.9882,32294.0
2020-10-28 15:45:00,309.61,309.71,308.81,309.5,48723.0,287.9882,288.0812,287.244,287.8859,48723.0
2020-10-28 15:50:00,309.44,309.74,308.4,309.06,60937.0,287.83,288.1091,286.8627,287.4766,60937.0
2020-10-28 15:55:00,309.07,309.13,307.44,308.15,226139.0,287.4859,287.5417,285.9697,286.6301,226139.0
2020-10-29 09:30:00,306.59,309.48,306.4,307.4,60013.0,285.1791,287.8672,285.0023,285.9325,60013.0
2020-10-29 09:35:00,307.78,307.94,304.65,304.66,28851.0,286.286,286.4348,283.3746,283.3839,28851.0
2020-10-29 09:40:00,304.59,304.77,303.21,303.61,41268.0,283.3187,283.4862,282.0351,282.4072,41268.0
2020-10-29 09:45:00,303.85,304.36,303.07,303.63,21375.0,282.6304,283.1048,281.9049,282.4258,21375.0
2020-10-29 09:50:00,303.34,304.65,303.26,304.09,20944.0,282.156,283.3746,282.0816,282.8537,20944.0
2020-10-29 09:55:00,303.94,305.4,303.57,304.25,37485.0,282.7141,284.0722,282.37,283.0025,37485.0
2020-10-29 10:00:00,304.35,305.5,303.4,304.73,34437.0,283.0955,284.1652,282.2118,283.449,34437.0
2020-10-29 10:05:00,304.59,305.03,304.07,304.54,46174.0,283.3187,283.728,282.8351,283.2722,46174.0
2020-10-29 10:10:00,304.73,305.38,303.22,303.63,34883.0,283.449,284.0536,282.0444,282.4258,34883.0
2020-10-29 10:15:00,303.56,304.45,303.17,303.99,25389.0,282.3607,283.1885,281.9979,282.7606,25389.0
2020-10-29 10:20:00,304.27,304.79,303.42,303.55,28262.0,283.0211,283.5048,282.2305,282.3514,28262.0
2020-10-29 10:25:00,303.56,303.85,302.6,303.18,33575.0,282.3607,282.6304,281.4677,282.0072,33575.0
2020-10-29 10:30:00,303.3,304.04,302.74,303.42,24799.0,282.1188,282.8072,281.5979,282.2305,24799.0
2020-10-29 10:35:00,303.42,303.74,302.79,303.49,14563.0,282.2305,282.5281,281.6444,282.2956,14563.0
2020-10-29 10:40:00,303.81,303.9,303.04,303.81,10773.0,282.5932,282.6769,281.877,282.5932,10773.0
2020-10-29 10:45:00,303.82,304.46,303.49,304.34,51777.0,282.6025,283.1978,282.2956,283.0862,51777.0
2020-10-29 10:50:00,304.47,304.64,303.47,303.52,27004.0,283.2071,283.3653,282.277,282.3235,27004.0
2020-10-29 10:55:00,303.74,303.96,303.17,303.56,14980.0,282.5281,282.7327,281.9979,282.3607,14980.0
2020-10-29 11:00:00,303.75,303.75,302.65,302.86,14652.0,282.5374,282.5374,281.5142,281.7096,14652.0
2020-10-29 11:05:00,302.82,303.27,302.47,303.02,12137.0,281.6724,282.0909,281.3468,281.8584,12137.0
2020-10-29 11:10:00,302.99,303.71,302.87,303.33,14540.0,281.8305,282.5002,281.7189,282.1467,14540.0
2020-10-29 11:15:00,303.42,303.92,303.36,303.67,7697.0,282.2305,282.6955,282.1746,282.463,7697.0
2020-10-29 11:20:00,303.65,303.89,303.45,303.85,10623.0,282.4444,282.6676,282.2584,282.6304,10623.0
2020-10-29 11:25:00,303.83,304.14,302.92,302.92,30088.0,282.6118,282.9002,281.7654,281.7654,30088.0
2020-10-29 11:30:00,302.98,303.15,302.73,303.03,16444.0,281.8212,281.9793,281.5886,281.8677,16444.0
2020-10-29 11:35:00,303.01,303.54,302.91,303.31,13906.0,281.8491,282.3421,281.7561,282.1281,13906.0
2020-10-29 11:40:00,303.25,303.43,302.22,302.3,16827.0,282.0723,282.2398,281.1143,281.1887,16827.0
2020-10-29 11:45:00,302.23,302.77,302.1,302.25,19293.0,281.1236,281.6258,281.0026,281.1422,19293.0
2020-10-29 11:50:00,302.25,302.61,302.17,302.21,17745.0,281.1422,281.477,281.0677,281.105,17745.0
2020-10-29 11:55:00,302.4,303.29,302.16,302.73,24859.0,281.2817,282.1095,281.0584,281.5886,24859.0
2020-10-29 12:00:00,302.91,303.0,301.84,301.93,28189.0,281.7561,281.8398,280.7608,280.8445,28189.0
2020-10-29 12:05:00,301.87,302.08,301.5,301.58,11124.0,280.7887,280.984,280.4445,280.519,11124.0
2020-10-29 12:10:00,301.51,302.4,301.46,302.4,24928.0,280.4538,281.2817,280.4073,281.2817,24928.0
2020-10-29 12:15:00,302.32,303.04,302.17,303.0,8974.0,281.2073,281.877,281.0677,281.8398,8974.0
2020-10-29 12:20:00,303.0,303.05,302.45,302.5,11009.0,281.8398,281.8863,281.3282,281.3747,11009.0
2020-10-29 12:25:00,302.61,302.82,302.21,302.27,20190.0,281.477,281.6724,281.105,281.1608,20190.0
2020-10-29 12:30:00,302.31,303.58,302.29,303.58,38920.0,281.198,282.3793,281.1794,282.3793,38920.0
2020-10-29 12:35:00,303.66,304.23,303.58,303.65,15203.0,282.4537,282.9839,282.3793,282.4444,15203.0
2020-10-29 12:40:00,303.72,304.16,303.56,304.04,9310.0,282.5095,282.9188,282.3607,282.8072,9310.0
2020-10-29 12:45:00,304.04,304.04,303.39,303.5,15710.0,282.8072,282.8072,282.2025,282.3049,15710.0
2020-10-29 12:50:00,303.68,303.99,303.25,303.69,6221.0,282.4723,282.7606,282.0723,282.4816,6221.0
2020-10-29 12:55:00,303.77,303.87,303.29,303.4,9997.0,282.556,282.649,282.1095,282.2118,9997.0
2020-10-29 13:00:00,303.53,303.96,303.53,303.81,6789.0,282.3328,282.7327,282.3328,282.5932,6789.0
2020-10-29 13:05:00,303.79,303.79,303.17,303.26,10987.0,282.5746,282.5746,281.9979,282.0816,10987.0
2020-10-29 13:10:00,303.33,303.68,303.03,303.29,9690.0,282.1467,282.4723,281.8677,282.1095,9690.0
2020-10-29 13:15:00,303.26,303.26,302.8,303.04,11067.0,282.0816,282.0816,281.6538,281.877,11067.0
2020-10-29 13:20:00,303.09,304.18,303.09,304.18,8341.0,281.9235,282.9374,281.9235,282.9374,8341.0
2020-10-29 13:25:00,304.15,304.86,304.14,304.79,13850.0,282.9095,283.5699,282.9002,283.5048,13850.0
2020-10-29 13:30:00,304.7,305.78,304.7,305.78,10964.0,283.4211,284.4256,283.4211,284.4256,10964.0
2020-10-29 13:35:00,305.66,306.2,305.54,306.2,11157.0,284.314,284.8163,284.2024,284.8163,11157.0
2020-10-29 13:40:00,306.25,306.46,305.96,306.35,14385.0,284.8628,285.0582,284.5931,284.9558,14385.0
2020-10-29 13:45:00,306.29,306.67,306.13,306.21,14798.0,284.9,285.2535,284.7512,284.8256,14798.0
2020-10-29 13:50:00,306.26,307.0,306.26,307.0,13224.0,284.8721,285.5604,284.8721,285.5604,13224.0
2020-10-29 13:55:00,307.03,307.28,306.77,306.78,11277.0,285.5883,285.8209,285.3465,285.3558,11277.0
2020-10-29 14:00:00,306.83,307.78,306.6,307.17,20733.0,285.4023,286.286,285.1884,285.7186,20733.0
2020-10-29 14:05:00,307.22,307.95,307.1,307.69,19166.0,285.7651,286.4441,285.6535,286.2023,19166.0
2020-10-29 14:10:00,307.88,308.32,307.66,307.69,13226.0,286.379,286.7883,286.1743,286.2023,13226.0
2020-10-29 14:15:00,307.79,308.3,307.61,308.14,25429.0,286.2953,286.7697,286.1278,286.6208,25429.0
2020-10-29 14:20:00,307.96,308.46,307.67,307.9,21182.0,286.4534,286.9185,286.1837,286.3976,21182.0
2020-10-29 14:25:00,307.97,307.97,307.16,307.2,26501.0,286.4627,286.4627,285.7093,285.7465,26501.0
2020-10-29 14:30:00,307.13,308.01,306.97,308.01,18311.0,285.6814,286.4999,285.5325,286.4999,18311.0
2020-10-29 14:35:00,308.04,308.08,307.01,307.15,16713.0,286.5278,286.565,285.5697,285.7,16713.0
2020-10-29 14:40:00,307.2,307.65,307.11,307.11,12864.0,285.7465,286.165,285.6628,285.6628,12864.0
2020-10-29 14:45:00,307.03,307.09,306.15,306.23,20138.0,285.5883,285.6442,284.7698,284.8442,20138.0
2020-10-29 14:50:00,306.2,306.69,306.02,306.68,23408.0,284.8163,285.2721,284.6489,285.2628,23408.0
2020-10-29 14:55:00,306.56,306.67,306.13,306.4,32362.0,285.1512,285.2535,284.7512,285.0023,32362.0
2020-10-29 15:00:00,306.46,306.85,306.27,306.5,18742.0,285.0582,285.4209,284.8814,285.0954,18742.0
2020-10-29 15:05:00,306.51,306.69,306.04,306.3,15573.0,285.1047,285.2721,284.6675,284.9093,15573.0
2020-10-29 15:10:00,306.29,306.39,305.41,305.54,17319.0,284.9,284.993,284.0815,284.2024,17319.0
2020-10-29 15:15:00,305.69,305.71,304.77,305.59,22559.0,284.3419,284.3605,283.4862,284.2489,22559.0
2020-10-29 15:20:00,305.52,306.0,305.43,306.0,11464.0,284.1838,284.6303,284.1001,284.6303,11464.0
2020-10-29 15:25:00,305.88,306.21,305.28,305.65,18881.0,284.5187,284.8256,283.9606,284.3047,18881.0
2020-10-29 15:30:00,305.75,306.22,305.53,306.22,23645.0,284.3977,284.8349,284.1931,284.8349,23645.0
2020-10-29 15:35:00,306.17,306.27,305.73,305.94,25948.0,284.7884,284.8814,284.3791,284.5745,25948.0
2020-10-29 15:40:00,305.94,306.33,305.56,305.81,28094.0,284.5745,284.9372,284.221,284.4535,28094.0
2020-10-29 15:45:00,305.82,306.35,305.51,306.17,36344.0,284.4628,284.9558,284.1745,284.7884,36344.0
2020-10-29 15:50:00,306.15,306.27,305.23,305.49,52268.0,284.7698,284.8814,283.9141,284.1559,52268.0
2020-10-29 15:55:00,305.41,305.5,303.51,303.52,188890.0,284.0815,284.1652,282.3142,282.3235,188890.0
2020-10-30 09:30:00,303.23,306.3,302.99,305.26,54248.0,282.0537,284.9093,281.8305,283.942,54248.0
2020-10-30 09:35:00,304.47,305.4,303.77,304.96,16953.0,283.2071,284.0722,282.556,283.6629,16953.0
2020-10-30 09:40:00,305.15,305.29,303.34,304.13,15971.0,283.8396,283.9699,282.156,282.8909,15971.0
2020-10-30 09:45:00,304.0,305.4,303.33,303.8,48079.0,282.7699,284.0722,282.1467,282.5839,48079.0
2020-10-30 09:50:00,303.55,304.34,302.78,302.79,26324.0,282.3514,283.0862,281.6351,281.6444,26324.0
2020-10-30 09:55:00,302.52,304.09,302.52,303.67,18352.0,281.3933,282.8537,281.3933,282.463,18352.0
2020-10-30 10:00:00,303.29,305.25,303.11,305.24,28869.0,282.1095,283.9327,281.9421,283.9234,28869.0
2020-10-30 10:05:00,305.14,306.03,304.96,305.41,30855.0,283.8303,284.6582,283.6629,284.0815,30855.0
2020-10-30 10:10:00,305.21,306.19,305.03,306.18,17570.0,283.8954,284.807,283.728,284.7977,17570.0
2020-10-30 10:15:00,305.99,306.5,305.48,305.74,26192.0,284.621,285.0954,284.1466,284.3884,26192.0
2020-10-30 10:20:00,305.73,306.22,305.23,305.34,27276.0,284.3791,284.8349,283.9141,284.0164,27276.0
2020-10-30 10:25:00,305.29,305.37,304.01,304.64,19406.0,283.9699,284.0443,282.7792,283.3653,19406.0
2020-10-30 10:30:00,304.52,304.52,303.29,303.31,12261.0,283.2536,283.2536,282.1095,282.1281,12261.0
2020-10-30 10:35:00,303.28,303.37,302.52,303.17,19645.0,282.1002,282.1839,281.3933,281.9979,19645.0
2020-10-30 10:40:00,303.0,303.11,301.22,301.63,25564.0,281.8398,281.9421,280.1841,280.5655,25564.0
2020-10-30 10:45:00,301.66,302.23,301.1,301.75,18265.0,280.5934,281.1236,280.0725,280.6771,18265.0
2020-10-30 10:50:00,301.71,302.49,301.25,302.32,21310.0,280.6399,281.3654,280.212,281.2073,21310.0
2020-10-30 10:55:00,302.33,302.7,301.59,301.59,21543.0,281.2166,281.5607,280.5283,280.5283,21543.0
2020-10-30 11:00:00,301.78,302.84,301.78,301.93,28386.0,280.705,281.691,280.705,280.8445,28386.0
2020-10-30 11:05:00,301.8,302.42,301.67,301.96,16162.0,280.7236,281.3003,280.6027,280.8724,16162.0
2020-10-30 11:10:00,302.03,303.53,302.0,303.53,21716.0,280.9375,282.3328,280.9096,282.3328,21716.0
2020-10-30 11:15:00,303.51,303.66,302.34,302.4,18479.0,282.3142,282.4537,281.2259,281.2817,18479.0
2020-10-30 11:20:00,302.59,303.66,302.35,303.62,27838.0,281.4584,282.4537,281.2352,282.4165,27838.0
2020-10-30 11:25:00,303.7,303.94,302.65,303.01,13808.0,282.4909,282.7141,281.5142,281.8491,13808.0
2020-10-30 11:30:00,302.91,302.97,302.48,302.63,13492.0,281.7561,281.8119,281.3561,281.4956,13492.0
2020-10-30 11:35:00,302.51,303.0,302.26,302.45,15789.0,281.384,281.8398,281.1515,281.3282,15789.0
2020-10-30 11:40:00,302.54,302.72,302.11,302.72,7719.0,281.4119,281.5793,281.0119,281.5793,7719.0
2020-10-30 11:45:00,302.73,304.23,302.31,304.17,7698.0,281.5886,282.9839,281.198,282.9281,7698.0
2020-10-30 11:50:00,304.23,304.59,303.79,304.59,10857.0,282.9839,283.3187,282.5746,283.3187,10857.0
2020-10-30 11:55:00,304.58,305.04,304.19,304.94,21575.0,283.3094,283.7373,282.9467,283.6443,21575.0
2020-10-30 12:00:00,304.91,305.92,304.71,305.7,24335.0,283.6164,284.5559,283.4304,284.3512,24335.0
2020-10-30 12:05:00,305.74,305.77,305.32,305.73,13005.0,284.3884,284.4163,283.9978,284.3791,13005.0
2020-10-30 12:10:00,305.71,305.78,305.04,305.31,9318.0,284.3605,284.4256,283.7373,283.9885,9318.0
2020-10-30 12:15:00,305.3,306.43,305.19,306.43,7368.0,283.9792,285.0302,283.8768,285.0302,7368.0
2020-10-30 12:20:00,306.5,306.73,306.22,306.24,12091.0,285.0954,285.3093,284.8349,284.8535,12091.0
2020-10-30 12:25:00,306.15,307.17,306.07,306.68,12746.0,284.7698,285.7186,284.6954,285.2628,12746.0
2020-10-30 12:30:00,306.59,306.72,306.1,306.3,12319.0,285.1791,285.3,284.7233,284.9093,12319.0
2020-10-30 12:35:00,306.29,306.29,305.79,305.9,8204.0,284.9,284.9,284.4349,284.5373,8204.0
2020-10-30 12:40:00,305.99,306.25,305.83,306.18,8492.0,284.621,284.8628,284.4721,284.7977,8492.0
2020-10-30 12:45:00,306.18,306.29,305.84,306.15,12766.0,284.7977,284.9,284.4815,284.7698,12766.0
2020-10-30 12:50:00,306.16,306.53,305.96,306.37,13989.0,284.7791,285.1233,284.5931,284.9744,13989.0
2020-10-30 12:55:00,306.47,306.62,305.74,305.85,7995.0,285.0675,285.207,284.3884,284.4908,7995.0
2020-10-30 13:00:00,305.77,306.14,305.23,305.55,9214.0,284.4163,284.7605,283.9141,284.2117,9214.0
2020-10-30 13:05:00,305.57,305.57,305.16,305.41,8173.0,284.2303,284.2303,283.8489,284.0815,8173.0
2020-10-30 13:10:00,305.29,305.47,304.82,305.0,9321.0,283.9699,284.1373,283.5327,283.7001,9321.0
2020-10-30 13:15:00,304.96,304.99,304.17,304.56,22179.0,283.6629,283.6908,282.9281,283.2908,22179.0
2020-10-30 13:20:00,304.41,304.43,303.75,303.8,10546.0,283.1513,283.1699,282.5374,282.5839,10546.0
2020-10-30 13:25:00,303.91,304.49,303.81,304.19,14446.0,282.6862,283.2257,282.5932,282.9467,14446.0
2020-10-30 13:30:00,304.11,304.14,303.46,303.56,10057.0,282.8723,282.9002,282.2677,282.3607,10057.0
2020-10-30 13:35:00,303.46,303.62,302.2,303.14,25906.0,282.2677,282.4165,281.0957,281.97,25906.0
2020-10-30 13:40:00,302.96,303.43,302.91,303.27,14369.0,281.8026,282.2398,281.7561,282.0909,14369.0
2020-10-30 13:45:00,303.23,303.51,302.77,303.12,17580.0,282.0537,282.3142,281.6258,281.9514,17580.0
2020-10-30 13:50:00,303.12,303.28,302.6,303.0,25892.0,281.9514,282.1002,281.4677,281.8398,25892.0
2020-10-30 13:55:00,302.78,303.82,302.77,303.57,9641.0,281.6351,282.6025,281.6258,282.37,9641.0
2020-10-30 14:00:00,303.57,304.13,303.39,304.05,15877.0,282.37,282.8909,282.2025,282.8165,15877.0
2020-10-30 14:05:00,304.08,304.43,303.45,303.71,34658.0,282.8444,283.1699,282.2584,282.5002,34658.0
2020-10-30 14:10:00,303.7,303.85,302.92,303.19,21152.0,282.4909,282.6304,281.7654,282.0165,21152.0
2020-10-30 14:15:00,303.23,303.27,302.88,303.21,15009.0,282.0537,282.0909,281.7282,282.0351,15009.0
2020-10-30 14:20:00,303.03,303.29,302.36,302.42,41924.0,281.8677,282.1095,281.2445,281.3003,41924.0
2020-10-30 14:25:00,302.48,302.66,302.04,302.36,23565.0,281.3561,281.5235,280.9468,281.2445,23565.0
2020-10-30 14:30:00,302.48,302.54,301.96,302.29,30891.0,281.3561,281.4119,280.8724,281.1794,30891.0
2020-10-30 14:35:00,302.03,302.29,301.38,301.9,22426.0,280.9375,281.1794,280.3329,280.8166,22426.0
2020-10-30 14:40:00,301.83,301.95,300.92,301.09,27903.0,280.7515,280.8631,279.905,280.0632,27903.0
2020-10-30 14:45:00,301.07,301.62,300.78,301.18,36300.0,280.0446,280.5562,279.7748,280.1469,36300.0
2020-10-30 14:50:00,301.21,301.58,301.1,301.29,35223.0,280.1748,280.519,280.0725,280.2492,35223.0
2020-10-30 14:55:00,301.31,301.31,300.41,300.41,21156.0,280.2678,280.2678,279.4307,279.4307,21156.0
2020-10-30 15:00:00,300.54,300.87,300.15,300.69,31102.0,279.5516,279.8585,279.1888,279.6911,31102.0
2020-10-30 15:05:00,300.61,300.67,299.6,300.4,51074.0,279.6167,279.6725,278.6772,279.4214,51074.0
2020-10-30 15:10:00,300.47,301.33,300.41,301.17,15088.0,279.4865,280.2864,279.4307,280.1376,15088.0
2020-10-30 15:15:00,301.21,301.22,300.41,300.63,29719.0,280.1748,280.1841,279.4307,279.6353,29719.0
2020-10-30 15:20:00,300.7,301.7,300.58,301.56,34092.0,279.7004,280.6306,279.5888,280.5003,34092.0
2020-10-30 15:25:00,301.65,301.72,300.98,301.06,34185.0,280.5841,280.6492,279.9609,280.0353,34185.0
2020-10-30 15:30:00,301.05,301.48,300.56,301.09,38096.0,280.026,280.4259,279.5702,280.0632,38096.0
2020-10-30 15:35:00,301.01,301.68,300.62,301.68,24336.0,279.9888,280.612,279.626,280.612,24336.0
2020-10-30 15:40:00,301.56,302.91,301.42,302.88,25792.0,280.5003,281.7561,280.3701,281.7282,25792.0
2020-10-30 15:45:00,302.9,303.31,302.13,302.77,55501.0,281.7468,282.1281,281.0305,281.6258,55501.0
2020-10-30 15:50:00,302.84,304.23,302.74,303.88,55848.0,281.691,282.9839,281.5979,282.6583,55848.0
2020-10-30 15:55:00,303.84,305.64,303.6,305.21,168247.0,282.6211,284.2954,282.3979,283.8954,168247.0
2020-11-02 09:30:00,312.64,312.64,308.72,309.22,111794.0,290.8066,290.8066,287.1603,287.6254,111794.0
2020-11-02 09:35:00,309.22,311.18,308.66,308.86,121644.0,287.6254,289.4485,287.1045,287.2905,121644.0
2020-11-02 09:40:00,308.8,309.12,307.92,308.13,21043.0,287.2347,287.5324,286.4162,286.6115,21043.0
2020-11-02 09:45:00,307.89,309.81,307.36,309.0,112709.0,286.3883,288.1742,285.8953,287.4208,112709.0
2020-11-02 09:50:00,308.79,309.36,308.47,308.91,22959.0,287.2254,287.7556,286.9278,287.3371,22959.0
2020-11-02 09:55:00,308.95,310.0,308.72,309.54,21682.0,287.3743,288.3509,287.1603,287.9231,21682.0
2020-11-02 10:00:00,309.75,311.49,309.33,311.49,76376.0,288.1184,289.7369,287.7277,289.7369,76376.0
2020-11-02 10:05:00,311.19,311.69,310.55,310.59,25340.0,289.4578,289.9229,288.8625,288.8997,25340.0
2020-11-02 10:10:00,310.53,310.68,308.48,309.0,32449.0,288.8439,288.9834,286.9371,287.4208,32449.0
2020-11-02 10:15:00,309.02,310.43,308.84,310.26,30099.0,287.4394,288.7509,287.2719,288.5928,30099.0
2020-11-02 10:20:00,310.35,310.68,309.9,310.11,28527.0,288.6765,288.9834,288.2579,288.4533,28527.0
2020-11-02 10:25:00,310.2,310.98,309.95,310.34,35922.0,288.537,289.2625,288.3044,288.6672,35922.0
2020-11-02 10:30:00,310.24,310.24,309.11,309.63,12195.0,288.5742,288.5742,287.5231,288.0068,12195.0
2020-11-02 10:35:00,309.65,309.96,309.01,309.01,13982.0,288.0254,288.3137,287.4301,287.4301,13982.0
2020-11-02 10:40:00,309.14,309.26,308.38,308.83,25592.0,287.551,287.6626,286.8441,287.2626,25592.0
2020-11-02 10:45:00,308.82,309.23,308.59,309.08,12794.0,287.2533,287.6347,287.0394,287.4952,12794.0
2020-11-02 10:50:00,308.95,309.18,308.35,308.96,50355.0,287.3743,287.5882,286.8162,287.3836,50355.0
2020-11-02 10:55:00,309.06,309.34,307.86,308.18,17624.0,287.4766,287.737,286.3604,286.658,17624.0
2020-11-02 11:00:00,308.05,309.38,307.91,309.12,20301.0,286.5371,287.7742,286.4069,287.5324,20301.0
2020-11-02 11:05:00,309.16,309.89,308.93,309.7,11071.0,287.5696,288.2486,287.3557,288.0719,11071.0
2020-11-02 11:10:00,309.81,309.89,309.35,309.89,21656.0,288.1742,288.2486,287.7463,288.2486,21656.0
2020-11-02 11:15:00,309.83,310.08,308.82,308.94,24884.0,288.1928,288.4253,287.2533,287.365,24884.0
2020-11-02 11:20:00,309.02,309.18,308.4,308.73,33460.0,287.4394,287.5882,286.8627,287.1696,33460.0
2020-11-02 11:25:00,309.01,309.42,308.81,309.42,10021.0,287.4301,287.8114,287.244,287.8114,10021.0
2020-11-02 11:30:00,309.45,309.72,309.12,309.59,10253.0,287.8393,288.0905,287.5324,287.9696,10253.0
2020-11-02 11:35:00,309.63,310.21,309.53,310.02,12528.0,288.0068,288.5463,287.9138,288.3695,12528.0
2020-11-02 11:40:00,310.18,311.19,310.15,310.87,9602.0,288.5184,289.4578,288.4905,289.1602,9602.0
2020-11-02 11:45:00,310.89,311.52,310.75,311.14,15049.0,289.1788,289.7648,289.0486,289.4113,15049.0
2020-11-02 11:50:00,311.28,311.71,310.99,311.38,8965.0,289.5415,289.9415,289.2718,289.6346,8965.0
2020-11-02 11:55:00,311.56,311.64,311.28,311.53,9938.0,289.802,289.8764,289.5415,289.7741,9938.0
2020-11-02 12:00:00,311.54,311.92,311.3,311.85,19655.0,289.7834,290.1368,289.5601,290.0717,19655.0
2020-11-02 12:05:00,311.82,312.0,311.42,311.55,73149.0,290.0438,290.2113,289.6718,289.7927,73149.0
2020-11-02 12:10:00,311.52,311.88,311.19,311.5,45536.0,289.7648,290.0996,289.4578,289.7462,45536.0
2020-11-02 12:15:00,311.43,311.83,310.63,310.63,15226.0,289.6811,290.0531,288.9369,288.9369,15226.0
2020-11-02 12:20:00,310.61,310.96,310.43,310.62,16658.0,288.9183,289.2439,288.7509,288.9276,16658.0
2020-11-02 12:25:00,310.69,311.15,310.52,310.93,18457.0,288.9927,289.4206,288.8346,289.216,18457.0
2020-11-02 12:30:00,310.87,310.93,310.3,310.39,12195.0,289.1602,289.216,288.63,288.7137,12195.0
2020-11-02 12:35:00,310.45,310.82,309.73,309.85,6596.0,288.7695,289.1137,288.0998,288.2114,6596.0
2020-11-02 12:40:00,309.79,310.07,309.35,309.76,24380.0,288.1556,288.416,287.7463,288.1277,24380.0
2020-11-02 12:45:00,309.75,310.01,308.95,309.45,24741.0,288.1184,288.3602,287.3743,287.8393,24741.0
2020-11-02 12:50:00,309.3,309.75,308.57,308.63,28080.0,287.6998,288.1184,287.0208,287.0766,28080.0
2020-11-02 12:55:00,308.84,309.41,308.84,309.34,9790.0,287.2719,287.8021,287.2719,287.737,9790.0
2020-11-02 13:00:00,309.4,309.53,308.53,308.79,15258.0,287.7928,287.9138,286.9836,287.2254,15258.0
2020-11-02 13:05:00,308.81,309.12,308.47,308.94,6170.0,287.244,287.5324,286.9278,287.365,6170.0
2020-11-02 13:10:00,308.93,309.12,308.62,308.95,7846.0,287.3557,287.5324,287.0673,287.3743,7846.0
2020-11-02 13:15:00,308.75,309.09,308.55,309.09,20618.0,287.1882,287.5045,287.0022,287.5045,20618.0
2020-11-02 13:20:00,309.14,309.15,308.61,308.89,15367.0,287.551,287.5603,287.058,287.3185,15367.0
2020-11-02 13:25:00,308.76,308.82,308.42,308.78,11342.0,287.1975,287.2533,286.8813,287.2161,11342.0
2020-11-02 13:30:00,308.78,309.36,308.71,309.35,8892.0,287.2161,287.7556,287.151,287.7463,8892.0
2020-11-02 13:35:00,309.12,309.26,308.74,309.03,64823.0,287.5324,287.6626,287.1789,287.4487,64823.0
2020-11-02 13:40:00,309.23,310.0,308.99,309.25,13608.0,287.6347,288.3509,287.4115,287.6533,13608.0
2020-11-02 13:45:00,309.3,309.36,309.05,309.05,11174.0,287.6998,287.7556,287.4673,287.4673,11174.0
2020-11-02 13:50:00,308.98,308.99,308.3,308.48,14182.0,287.4022,287.4115,286.7697,286.9371,14182.0
2020-11-02 13:55:00,308.31,308.57,308.01,308.43,7113.0,286.779,287.0208,286.4999,286.8906,7113.0
2020-11-02 14:00:00,308.43,308.96,308.19,308.64,11163.0,286.8906,287.3836,286.6673,287.0859,11163.0
2020-11-02 14:05:00,308.59,309.22,308.43,308.73,8824.0,287.0394,287.6254,286.8906,287.1696,8824.0
2020-11-02 14:10:00,308.67,309.23,308.54,308.86,11816.0,287.1138,287.6347,286.9929,287.2905,11816.0
2020-11-02 14:15:00,308.84,309.02,308.63,308.83,17508.0,287.2719,287.4394,287.0766,287.2626,17508.0
2020-11-02 14:20:00,308.84,309.82,308.77,309.63,14110.0,287.2719,288.1835,287.2068,288.0068,14110.0
2020-11-02 14:25:00,309.71,309.77,309.47,309.75,11067.0,288.0812,288.137,287.8579,288.1184,11067.0
2020-11-02 14:30:00,309.79,310.18,309.64,309.73,10006.0,288.1556,288.5184,288.0161,288.0998,10006.0
2020-11-02 14:35:00,309.88,310.42,309.88,310.11,21373.0,288.2393,288.7416,288.2393,288.4533,21373.0
2020-11-02 14:40:00,310.17,310.81,310.03,310.78,18038.0,288.5091,289.1044,288.3788,289.0765,18038.0
2020-11-02 14:45:00,310.73,311.69,310.7,311.58,29097.0,289.03,289.9229,289.002,289.8206,29097.0
2020-11-02 14:50:00,311.69,311.99,311.15,311.15,21107.0,289.9229,290.202,289.4206,289.4206,21107.0
2020-11-02 14:55:00,311.19,311.3,310.89,311.08,25158.0,289.4578,289.5601,289.1788,289.3555,25158.0
2020-11-02 15:00:00,311.14,311.64,311.1,311.59,31333.0,289.4113,289.8764,289.3741,289.8299,31333.0
2020-11-02 15:05:00,311.56,311.71,311.46,311.46,110310.0,289.802,289.9415,289.709,289.709,110310.0
2020-11-02 15:10:00,311.46,311.91,310.98,310.98,35307.0,289.709,290.1275,289.2625,289.2625,35307.0
2020-11-02 15:15:00,311.19,312.48,311.14,312.3,43263.0,289.4578,290.6577,289.4113,290.4903,43263.0
2020-11-02 15:20:00,312.3,312.52,312.0,312.01,25605.0,290.4903,290.6949,290.2113,290.2206,25605.0
2020-11-02 15:25:00,311.96,312.39,311.74,311.84,23463.0,290.1741,290.574,289.9694,290.0624,23463.0
2020-11-02 15:30:00,311.88,312.29,310.99,311.09,29998.0,290.0996,290.481,289.2718,289.3648,29998.0
2020-11-02 15:35:00,311.13,311.27,310.57,310.57,32364.0,289.402,289.5322,288.8811,288.8811,32364.0
2020-11-02 15:40:00,310.71,311.19,310.19,310.19,29622.0,289.0114,289.4578,288.5277,288.5277,29622.0
2020-11-02 15:45:00,310.18,311.0,310.15,310.41,58259.0,288.5184,289.2811,288.4905,288.7323,58259.0
2020-11-02 15:50:00,310.32,311.28,310.23,310.82,77968.0,288.6486,289.5415,288.5649,289.1137,77968.0
2020-11-02 15:55:00,310.82,312.1,309.98,311.95,521548.0,289.1137,290.3043,288.3323,290.1648,521548.0
2020-11-03 09:30:00,317.47,317.5,315.01,316.59,70808.0,295.2993,295.3272,293.0111,294.4807,70808.0
2020-11-03 09:35:00,316.75,318.57,315.77,318.16,40730.0,294.6295,296.3224,293.718,295.9411,40730.0
2020-11-03 09:40:00,317.91,318.48,317.23,318.48,48746.0,295.7085,296.2387,295.076,296.2387,48746.0
2020-11-03 09:45:00,318.36,319.86,318.14,319.44,40886.0,296.1271,297.5224,295.9225,297.1317,40886.0
2020-11-03 09:50:00,319.27,321.0,319.1,320.47,55650.0,296.9736,298.5827,296.8154,298.0898,55650.0
2020-11-03 09:55:00,320.47,322.19,320.03,322.19,41980.0,298.0898,299.6896,297.6805,299.6896,41980.0
2020-11-03 10:00:00,322.25,324.44,321.51,324.2,57585.0,299.7454,301.7825,299.0571,301.5593,57585.0
2020-11-03 10:05:00,324.1,325.17,323.73,325.13,97519.0,301.4663,302.4615,301.1221,302.4243,97519.0
2020-11-03 10:10:00,325.02,325.69,324.63,325.09,74144.0,302.322,302.9452,301.9592,302.3871,74144.0
2020-11-03 10:15:00,325.13,326.44,325.13,325.85,57297.0,302.4243,303.6428,302.4243,303.094,57297.0
2020-11-03 10:20:00,325.86,325.87,324.38,324.49,32795.0,303.1033,303.1126,301.7267,301.829,32795.0
2020-11-03 10:25:00,324.37,324.51,323.16,323.38,31226.0,301.7174,301.8476,300.5919,300.7965,31226.0
2020-11-03 10:30:00,323.46,324.0,323.15,323.8,29072.0,300.8709,301.3732,300.5826,301.1872,29072.0
2020-11-03 10:35:00,323.51,323.53,322.5,323.2,48541.0,300.9175,300.9361,299.978,300.6291,48541.0
2020-11-03 10:40:00,323.35,323.49,322.55,323.04,37328.0,300.7686,300.8989,300.0245,300.4803,37328.0
2020-11-03 10:45:00,323.06,323.47,322.81,323.13,38270.0,300.4989,300.8802,300.2663,300.564,38270.0
2020-11-03 10:50:00,323.13,323.56,323.05,323.54,27614.0,300.564,300.964,300.4896,300.9454,27614.0
2020-11-03 10:55:00,323.64,323.66,322.83,323.0,21224.0,301.0384,301.057,300.2849,300.4431,21224.0
2020-11-03 11:00:00,323.19,323.33,321.43,322.14,24021.0,300.6198,300.75,298.9827,299.6431,24021.0
2020-11-03 11:05:00,322.18,322.19,321.45,321.79,28580.0,299.6803,299.6896,299.0013,299.3176,28580.0
2020-11-03 11:10:00,321.78,322.25,321.72,321.93,23969.0,299.3083,299.7454,299.2525,299.4478,23969.0
2020-11-03 11:15:00,322.05,322.24,321.62,321.89,15821.0,299.5594,299.7361,299.1594,299.4106,15821.0
2020-11-03 11:20:00,321.82,323.46,321.76,323.03,33476.0,299.3455,300.8709,299.2897,300.471,33476.0
2020-11-03 11:25:00,323.08,323.25,322.81,323.05,16437.0,300.5175,300.6756,300.2663,300.4896,16437.0
2020-11-03 11:30:00,322.94,323.04,322.55,322.93,32260.0,300.3873,300.4803,300.0245,300.378,32260.0
2020-11-03 11:35:00,322.95,323.21,322.5,322.86,44786.0,300.3966,300.6384,299.978,300.3128,44786.0
2020-11-03 11:40:00,322.82,323.25,322.8,323.0,23471.0,300.2756,300.6756,300.257,300.4431,23471.0
2020-11-03 11:45:00,322.94,323.03,322.29,322.45,7708.0,300.3873,300.471,299.7827,299.9315,7708.0
2020-11-03 11:50:00,322.54,322.55,321.69,321.69,10363.0,300.0152,300.0245,299.2246,299.2246,10363.0
2020-11-03 11:55:00,321.63,321.63,320.57,320.87,8692.0,299.1687,299.1687,298.1828,298.4618,8692.0
2020-11-03 12:00:00,321.13,321.71,320.98,321.24,15707.0,298.7037,299.2432,298.5641,298.806,15707.0
2020-11-03 12:05:00,321.41,321.73,321.14,321.37,19944.0,298.9641,299.2618,298.713,298.9269,19944.0
2020-11-03 12:10:00,321.25,321.78,321.09,321.45,10192.0,298.8153,299.3083,298.6665,299.0013,10192.0
2020-11-03 12:15:00,321.38,321.61,320.93,321.05,12080.0,298.9362,299.1501,298.5176,298.6292,12080.0
2020-11-03 12:20:00,321.09,321.74,320.81,321.4,33772.0,298.6665,299.2711,298.406,298.9548,33772.0
2020-11-03 12:25:00,321.52,321.55,321.2,321.38,11906.0,299.0664,299.0943,298.7688,298.9362,11906.0
2020-11-03 12:30:00,321.49,321.79,321.31,321.56,6984.0,299.0385,299.3176,298.8711,299.1036,6984.0
2020-11-03 12:35:00,321.67,322.24,321.24,321.94,23174.0,299.206,299.7361,298.806,299.4571,23174.0
2020-11-03 12:40:00,321.92,322.17,321.71,321.89,14269.0,299.4385,299.671,299.2432,299.4106,14269.0
2020-11-03 12:45:00,322.02,322.17,321.79,321.99,16038.0,299.5315,299.671,299.3176,299.5036,16038.0
2020-11-03 12:50:00,322.0,322.21,321.71,321.83,17474.0,299.5129,299.7082,299.2432,299.3548,17474.0
2020-11-03 12:55:00,321.89,321.97,321.34,321.63,28553.0,299.4106,299.485,298.899,299.1687,28553.0
2020-11-03 13:00:00,321.61,321.7,320.81,320.81,22857.0,299.1501,299.2339,298.406,298.406,22857.0
2020-11-03 13:05:00,320.75,321.28,320.73,320.85,10086.0,298.3502,298.8432,298.3316,298.4432,10086.0
2020-11-03 13:10:00,320.82,321.13,320.82,320.84,8565.0,298.4153,298.7037,298.4153,298.4339,8565.0
2020-11-03 13:15:00,320.87,321.28,320.73,321.23,24130.0,298.4618,298.8432,298.3316,298.7967,24130.0
2020-11-03 13:20:00,321.2,321.5,320.95,321.42,11555.0,298.7688,299.0478,298.5362,298.9734,11555.0
2020-11-03 13:25:00,321.43,321.44,320.83,320.83,10638.0,298.9827,298.992,298.4246,298.4246,10638.0
2020-11-03 13:30:00,320.93,321.82,320.83,321.68,9607.0,298.5176,299.3455,298.4246,299.2153,9607.0
2020-11-03 13:35:00,321.91,321.91,321.01,321.15,23016.0,299.4292,299.4292,298.592,298.7223,23016.0
2020-11-03 13:40:00,321.21,321.76,320.9,321.71,9141.0,298.7781,299.2897,298.4897,299.2432,9141.0
2020-11-03 13:45:00,321.67,321.68,320.78,320.78,21690.0,299.206,299.2153,298.3781,298.3781,21690.0
2020-11-03 13:50:00,320.86,321.0,320.28,320.44,8506.0,298.4525,298.5827,297.913,298.0618,8506.0
2020-11-03 13:55:00,320.44,320.44,319.8,319.99,12137.0,298.0618,298.0618,297.4665,297.6433,12137.0
2020-11-03 14:00:00,319.98,320.43,319.81,319.98,12388.0,297.634,298.0525,297.4758,297.634,12388.0
2020-11-03 14:05:00,320.0,320.4,319.94,320.31,16413.0,297.6526,298.0246,297.5968,297.9409,16413.0
2020-11-03 14:10:00,320.39,321.93,320.39,321.85,29450.0,298.0153,299.4478,298.0153,299.3734,29450.0
2020-11-03 14:15:00,321.85,322.06,321.2,321.35,23286.0,299.3734,299.5687,298.7688,298.9083,23286.0
2020-11-03 14:20:00,321.21,321.59,320.9,321.06,18508.0,298.7781,299.1315,298.4897,298.6386,18508.0
2020-11-03 14:25:00,321.06,321.3,320.98,321.23,17286.0,298.6386,298.8618,298.5641,298.7967,17286.0
2020-11-03 14:30:00,321.3,322.0,321.0,322.0,43452.0,298.8618,299.5129,298.5827,299.5129,43452.0
2020-11-03 14:35:00,321.96,322.07,321.54,321.77,16545.0,299.4757,299.578,299.085,299.299,16545.0
2020-11-03 14:40:00,321.73,321.86,321.36,321.49,13647.0,299.2618,299.3827,298.9176,299.0385,13647.0
2020-11-03 14:45:00,321.52,321.74,321.32,321.66,17359.0,299.0664,299.2711,298.8804,299.1966,17359.0
2020-11-03 14:50:00,321.61,321.86,320.93,320.94,27940.0,299.1501,299.3827,298.5176,298.5269,27940.0
2020-11-03 14:55:00,320.88,321.23,320.7,321.02,20994.0,298.4711,298.7967,298.3037,298.6013,20994.0
2020-11-03 15:00:00,321.09,321.35,320.78,321.06,32265.0,298.6665,298.9083,298.3781,298.6386,32265.0
2020-11-03 15:05:00,321.07,321.25,320.83,321.22,32960.0,298.6479,298.8153,298.4246,298.7874,32960.0
2020-11-03 15:10:00,321.24,321.87,321.24,321.59,18465.0,298.806,299.392,298.806,299.1315,18465.0
2020-11-03 15:15:00,321.53,322.1,321.46,321.75,15962.0,299.0757,299.6059,299.0106,299.2804,15962.0
2020-11-03 15:20:00,321.86,321.92,321.06,321.35,14031.0,299.3827,299.4385,298.6386,298.9083,14031.0
2020-11-03 15:25:00,321.42,322.05,321.37,322.01,33220.0,298.9734,299.5594,298.9269,299.5222,33220.0
2020-11-03 15:30:00,321.99,322.78,321.99,322.72,21876.0,299.5036,300.2384,299.5036,300.1826,21876.0
2020-11-03 15:35:00,322.68,323.4,322.3,323.34,31586.0,300.1454,300.8151,299.792,300.7593,31586.0
2020-11-03 15:40:00,323.35,324.08,322.87,322.96,95879.0,300.7686,301.4476,300.3221,300.4059,95879.0
2020-11-03 15:45:00,323.12,323.36,322.87,322.92,117149.0,300.5547,300.7779,300.3221,300.3687,117149.0
2020-11-03 15:50:00,322.92,323.21,322.46,322.98,96173.0,300.3687,300.6384,299.9408,300.4245,96173.0
2020-11-03 15:55:00,322.97,323.08,321.17,321.37,250194.0,300.4152,300.5175,298.7409,298.9269,250194.0
2020-11-04 09:30:00,345.23,351.5,341.8,348.23,678947.0,321.1206,326.9528,317.9302,323.9111,678947.0
2020-11-04 09:35:00,347.66,351.5,344.41,344.66,239271.0,323.3809,326.9528,320.3579,320.5904,239271.0
2020-11-04 09:40:00,345.04,345.72,341.14,342.23,254913.0,320.9439,321.5764,317.3163,318.3301,254913.0
2020-11-04 09:45:00,342.06,344.68,341.72,343.88,298264.0,318.172,320.609,317.8557,319.8649,298264.0
2020-11-04 09:50:00,344.27,345.97,342.63,342.81,129198.0,320.2277,321.8089,318.7022,318.8696,129198.0
2020-11-04 09:55:00,342.65,346.25,342.29,346.22,111118.0,318.7208,322.0694,318.3859,322.0415,111118.0
2020-11-04 10:00:00,346.2,351.49,346.19,348.02,161798.0,322.0229,326.9435,322.0136,323.7158,161798.0
2020-11-04 10:05:00,347.81,347.91,345.1,347.09,61883.0,323.5204,323.6135,320.9997,322.8507,61883.0
2020-11-04 10:10:00,346.95,349.64,346.93,349.42,94350.0,322.7205,325.2226,322.7019,325.018,94350.0
2020-11-04 10:15:00,349.14,351.13,349.1,350.92,90635.0,324.7576,326.6086,324.7204,326.4133,90635.0
2020-11-04 10:20:00,350.74,352.32,350.74,351.8,124722.0,326.2458,327.7155,326.2458,327.2318,124722.0
2020-11-04 10:25:00,351.75,352.68,350.38,350.5,132190.0,327.1853,328.0503,325.911,326.0226,132190.0
2020-11-04 10:30:00,350.51,352.43,350.39,352.02,125167.0,326.0319,327.8178,325.9203,327.4364,125167.0
2020-11-04 10:35:00,351.97,352.33,350.46,350.78,106947.0,327.3899,327.7248,325.9854,326.283,106947.0
2020-11-04 10:40:00,351.03,352.43,350.87,352.16,87036.0,326.5156,327.8178,326.3667,327.5667,87036.0
2020-11-04 10:45:00,352.32,352.73,350.77,352.27,97337.0,327.7155,328.0969,326.2737,327.669,97337.0
2020-11-04 10:50:00,352.1,353.15,351.71,353.07,82904.0,327.5109,328.4875,327.1481,328.4131,82904.0
2020-11-04 10:55:00,353.1,354.35,353.0,354.15,115260.0,328.441,329.6037,328.348,329.4177,115260.0
2020-11-04 11:00:00,354.13,354.47,353.51,353.79,66213.0,329.3991,329.7153,328.8224,329.0828,66213.0
2020-11-04 11:05:00,353.8,354.9,353.26,354.42,81981.0,329.0921,330.1153,328.5898,329.6688,81981.0
2020-11-04 11:10:00,354.42,354.71,353.4,354.27,92522.0,329.6688,329.9386,328.7201,329.5293,92522.0
2020-11-04 11:15:00,354.45,354.6,353.54,354.27,87038.0,329.6967,329.8363,328.8503,329.5293,87038.0
2020-11-04 11:20:00,354.19,354.19,352.28,352.47,52255.0,329.4549,329.4549,327.6783,327.855,52255.0
2020-11-04 11:25:00,352.59,354.32,352.59,354.08,36805.0,327.9666,329.5758,327.9666,329.3526,36805.0
2020-11-04 11:30:00,354.09,355.0,353.88,354.05,79407.0,329.3619,330.2083,329.1665,329.3247,79407.0
2020-11-04 11:35:00,353.8,354.36,353.61,353.84,45613.0,329.0921,329.613,328.9154,329.1293,45613.0
2020-11-04 11:40:00,353.92,355.0,353.48,354.31,47901.0,329.2038,330.2083,328.7945,329.5665,47901.0
2020-11-04 11:45:00,354.4,355.23,354.19,354.32,51258.0,329.6502,330.4223,329.4549,329.5758,51258.0
2020-11-04 11:50:00,354.34,354.73,353.47,354.47,40786.0,329.5944,329.9572,328.7852,329.7153,40786.0
2020-11-04 11:55:00,354.54,355.82,354.54,355.3,37202.0,329.7805,330.9711,329.7805,330.4874,37202.0
2020-11-04 12:00:00,355.22,356.6,355.0,356.41,37966.0,330.413,331.6966,330.2083,331.5199,37966.0
2020-11-04 12:05:00,356.36,356.95,355.52,355.94,53638.0,331.4734,332.0221,330.692,331.0827,53638.0
2020-11-04 12:10:00,355.89,356.8,355.77,356.44,44558.0,331.0362,331.8826,330.9246,331.5478,44558.0
2020-11-04 12:15:00,356.54,357.38,356.3,357.08,53298.0,331.6408,332.4221,331.4175,332.1431,53298.0
2020-11-04 12:20:00,357.03,359.3,356.97,359.3,69134.0,332.0966,334.208,332.0408,334.208,69134.0
2020-11-04 12:25:00,359.15,359.59,358.55,358.67,77400.0,334.0685,334.4778,333.5104,333.622,77400.0
2020-11-04 12:30:00,358.68,359.55,358.68,359.48,53347.0,333.6313,334.4406,333.6313,334.3755,53347.0
2020-11-04 12:35:00,359.52,359.55,358.83,358.85,65972.0,334.4127,334.4406,333.7709,333.7895,65972.0
2020-11-04 12:40:00,358.95,359.55,358.81,358.89,34017.0,333.8825,334.4406,333.7523,333.8267,34017.0
2020-11-04 12:45:00,358.89,358.9,357.28,357.45,47340.0,333.8267,333.836,332.3291,332.4872,47340.0
2020-11-04 12:50:00,357.32,357.49,356.6,357.12,46446.0,332.3663,332.5244,331.6966,332.1803,46446.0
2020-11-04 12:55:00,357.23,357.66,356.44,357.47,81375.0,332.2826,332.6826,331.5478,332.5058,81375.0
2020-11-04 13:00:00,357.48,358.42,357.35,358.12,42128.0,332.5151,333.3895,332.3942,333.1104,42128.0
2020-11-04 13:05:00,358.0,358.8,358.0,358.8,84527.0,332.9988,333.743,332.9988,333.743,84527.0
2020-11-04 13:10:00,358.49,359.95,358.48,359.32,71329.0,333.4546,334.8126,333.4453,334.2266,71329.0
2020-11-04 13:15:00,359.19,359.43,358.51,358.9,112282.0,334.1057,334.329,333.4732,333.836,112282.0
2020-11-04 13:20:00,358.9,359.08,358.09,358.67,50743.0,333.836,334.0034,333.0825,333.622,50743.0
2020-11-04 13:25:00,358.66,359.33,358.21,358.76,44989.0,333.6127,334.2359,333.1942,333.7057,44989.0
2020-11-04 13:30:00,358.77,359.91,358.3,359.91,30574.0,333.715,334.7754,333.2779,334.7754,30574.0
2020-11-04 13:35:00,359.81,360.44,359.46,360.14,79105.0,334.6824,335.2684,334.3569,334.9894,79105.0
2020-11-04 13:40:00,360.1,360.32,359.4,359.45,61672.0,334.9522,335.1568,334.3011,334.3476,61672.0
2020-11-04 13:45:00,359.44,359.97,358.95,359.03,67528.0,334.3383,334.8312,333.8825,333.9569,67528.0
2020-11-04 13:50:00,359.1,359.4,357.51,358.88,83595.0,334.022,334.3011,332.543,333.8174,83595.0
2020-11-04 13:55:00,358.91,359.19,358.11,358.25,65375.0,333.8453,334.1057,333.1011,333.2314,65375.0
2020-11-04 14:00:00,358.33,359.13,357.46,357.68,170714.0,333.3058,334.0499,332.4965,332.7012,170714.0
2020-11-04 14:05:00,357.77,358.49,357.57,358.08,48805.0,332.7849,333.4546,332.5988,333.0732,48805.0
2020-11-04 14:10:00,358.1,358.59,357.84,357.84,27735.0,333.0918,333.5476,332.85,332.85,27735.0
2020-11-04 14:15:00,357.99,358.47,357.47,357.8,34675.0,332.9895,333.436,332.5058,332.8128,34675.0
2020-11-04 14:20:00,357.77,358.58,357.75,358.03,20379.0,332.7849,333.5383,332.7663,333.0267,20379.0
2020-11-04 14:25:00,358.0,358.32,357.47,358.1,44268.0,332.9988,333.2965,332.5058,333.0918,44268.0
2020-11-04 14:30:00,358.26,358.5,357.62,357.92,109259.0,333.2407,333.4639,332.6454,332.9244,109259.0
2020-11-04 14:35:00,357.88,358.35,357.69,358.1,39637.0,332.8872,333.3244,332.7105,333.0918,39637.0
2020-11-04 14:40:00,357.99,358.16,356.39,356.54,84656.0,332.9895,333.1476,331.5013,331.6408,84656.0
2020-11-04 14:45:00,356.39,357.66,356.17,357.02,65664.0,331.5013,332.6826,331.2966,332.0873,65664.0
2020-11-04 14:50:00,356.86,358.74,356.86,358.09,33956.0,331.9384,333.6871,331.9384,333.0825,33956.0
2020-11-04 14:55:00,358.19,358.44,357.62,357.88,55837.0,333.1756,333.4081,332.6454,332.8872,55837.0
2020-11-04 15:00:00,358.0,358.45,357.11,357.79,43193.0,332.9988,333.4174,332.171,332.8035,43193.0
2020-11-04 15:05:00,357.61,357.74,356.83,357.0,67784.0,332.6361,332.757,331.9105,332.0687,67784.0
2020-11-04 15:10:00,357.04,357.37,356.5,356.75,62047.0,332.1059,332.4128,331.6036,331.8361,62047.0
2020-11-04 15:15:00,356.81,356.81,355.23,355.49,57375.0,331.8919,331.8919,330.4223,330.6641,57375.0
2020-11-04 15:20:00,355.56,355.64,353.85,354.53,80887.0,330.7292,330.8036,329.1386,329.7712,80887.0
2020-11-04 15:25:00,354.49,354.69,353.87,354.54,68229.0,329.7339,329.92,329.1572,329.7805,68229.0
2020-11-04 15:30:00,354.56,355.5,354.15,355.44,104034.0,329.7991,330.6734,329.4177,330.6176,104034.0
2020-11-04 15:35:00,355.36,355.58,354.62,354.98,128158.0,330.5432,330.7478,329.8549,330.1897,128158.0
2020-11-04 15:40:00,354.97,355.46,354.83,355.06,88028.0,330.1804,330.6362,330.0502,330.2641,88028.0
2020-11-04 15:45:00,355.01,356.27,354.75,355.82,98780.0,330.2176,331.3896,329.9758,330.9711,98780.0
2020-11-04 15:50:00,355.8,356.26,355.25,355.48,114810.0,330.9525,331.3803,330.4409,330.6548,114810.0
2020-11-04 15:55:00,355.47,355.47,353.28,354.62,268682.0,330.6455,330.6455,328.6084,329.8549,268682.0
2020-11-05 09:30:00,358.07,359.28,357.02,358.46,148638.0,333.0639,334.1894,332.0873,333.4267,148638.0
2020-11-05 09:35:00,358.7,359.5,353.57,353.64,59052.0,333.6499,334.3941,328.8782,328.9433,59052.0
2020-11-05 09:40:00,353.54,353.62,351.35,353.38,50957.0,328.8503,328.9247,326.8132,328.7015,50957.0
2020-11-05 09:45:00,353.18,354.65,353.17,353.91,49394.0,328.5154,329.8828,328.5061,329.1944,49394.0
2020-11-05 09:50:00,353.96,355.14,353.69,354.51,94624.0,329.241,330.3386,328.9898,329.7525,94624.0
2020-11-05 09:55:00,354.66,354.93,352.75,353.02,17665.0,329.8921,330.1432,328.1155,328.3666,17665.0
2020-11-05 10:00:00,353.31,353.55,352.75,353.23,24398.0,328.6364,328.8596,328.1155,328.5619,24398.0
2020-11-05 10:05:00,353.3,355.12,353.28,354.83,29591.0,328.627,330.3199,328.6084,330.0502,29591.0
2020-11-05 10:10:00,354.76,356.8,354.39,356.28,53525.0,329.9851,331.8826,329.6409,331.3989,53525.0
2020-11-05 10:15:00,356.3,359.06,356.3,359.06,51838.0,331.4175,333.9848,331.4175,333.9848,51838.0
2020-11-05 10:20:00,358.9,359.4,357.91,359.07,52344.0,333.836,334.3011,332.9151,333.9941,52344.0
2020-11-05 10:25:00,358.99,359.06,358.05,358.67,36843.0,333.9197,333.9848,333.0453,333.622,36843.0
2020-11-05 10:30:00,358.66,359.6,358.27,359.55,40756.0,333.6127,334.4871,333.25,334.4406,40756.0
2020-11-05 10:35:00,359.37,359.99,358.75,359.75,43984.0,334.2731,334.8498,333.6964,334.6266,43984.0
2020-11-05 10:40:00,359.75,360.71,359.42,360.07,68760.0,334.6266,335.5196,334.3197,334.9243,68760.0
2020-11-05 10:45:00,360.21,360.98,359.34,360.85,28337.0,335.0545,335.7707,334.2452,335.6498,28337.0
2020-11-05 10:50:00,360.76,360.91,359.43,359.56,30883.0,335.5661,335.7056,334.329,334.4499,30883.0
2020-11-05 10:55:00,359.61,359.74,358.2,358.2,65654.0,334.4964,334.6173,333.1849,333.1849,65654.0
2020-11-05 11:00:00,358.35,358.97,357.95,357.98,24106.0,333.3244,333.9011,332.9523,332.9802,24106.0
2020-11-05 11:05:00,357.85,358.27,357.39,357.45,23129.0,332.8593,333.25,332.4314,332.4872,23129.0
2020-11-05 11:10:00,357.46,357.52,356.19,356.99,44511.0,332.4965,332.5523,331.3152,332.0594,44511.0
2020-11-05 11:15:00,356.91,358.17,356.9,358.17,21732.0,331.9849,333.1569,331.9756,333.1569,21732.0
2020-11-05 11:20:00,358.0,358.0,357.16,357.28,18955.0,332.9988,332.9988,332.2175,332.3291,18955.0
2020-11-05 11:25:00,357.32,357.74,356.88,357.15,20242.0,332.3663,332.757,331.957,332.2082,20242.0
2020-11-05 11:30:00,357.22,357.59,356.44,356.89,36944.0,332.2733,332.6175,331.5478,331.9663,36944.0
2020-11-05 11:35:00,356.86,357.15,356.69,356.91,23392.0,331.9384,332.2082,331.7803,331.9849,23392.0
2020-11-05 11:40:00,356.97,357.44,356.96,357.32,21310.0,332.0408,332.4779,332.0314,332.3663,21310.0
2020-11-05 11:45:00,357.31,358.03,357.23,357.96,23973.0,332.357,333.0267,332.2826,332.9616,23973.0
2020-11-05 11:50:00,357.86,358.0,357.24,357.3,21981.0,332.8686,332.9988,332.2919,332.3477,21981.0
2020-11-05 11:55:00,357.4,357.42,355.45,355.94,24503.0,332.4407,332.4593,330.6269,331.0827,24503.0
2020-11-05 12:00:00,356.09,356.15,355.1,355.38,27187.0,331.2222,331.278,330.3013,330.5618,27187.0
2020-11-05 12:05:00,355.3,355.3,353.5,354.15,74018.0,330.4874,330.4874,328.8131,329.4177,74018.0
2020-11-05 12:10:00,354.15,354.3,353.39,353.51,39003.0,329.4177,329.5572,328.7108,328.8224,39003.0
2020-11-05 12:15:00,353.52,353.52,351.84,351.93,43002.0,328.8317,328.8317,327.269,327.3527,43002.0
2020-11-05 12:20:00,352.02,352.25,351.6,352.16,40672.0,327.4364,327.6504,327.0458,327.5667,40672.0
2020-11-05 12:25:00,352.02,352.32,351.86,352.27,21193.0,327.4364,327.7155,327.2876,327.669,21193.0
2020-11-05 12:30:00,352.12,352.63,351.94,352.07,28848.0,327.5295,328.0038,327.362,327.4829,28848.0
2020-11-05 12:35:00,352.2,352.31,351.62,352.02,19533.0,327.6039,327.7062,327.0644,327.4364,19533.0
2020-11-05 12:40:00,351.99,351.99,351.15,351.15,38236.0,327.4085,327.4085,326.6272,326.6272,38236.0
2020-11-05 12:45:00,351.21,351.68,351.07,351.37,30700.0,326.683,327.1202,326.5528,326.8318,30700.0
2020-11-05 12:50:00,351.31,351.37,350.89,351.05,21904.0,326.776,326.8318,326.3854,326.5342,21904.0
2020-11-05 12:55:00,351.05,351.37,350.96,350.99,30059.0,326.5342,326.8318,326.4505,326.4784,30059.0
2020-11-05 13:00:00,351.02,351.27,350.53,350.73,45814.0,326.5063,326.7388,326.0505,326.2365,45814.0
2020-11-05 13:05:00,350.63,350.63,349.68,349.88,40070.0,326.1435,326.1435,325.2599,325.4459,40070.0
2020-11-05 13:10:00,349.9,351.15,349.9,351.11,29983.0,325.4645,326.6272,325.4645,326.59,29983.0
2020-11-05 13:15:00,351.12,351.14,350.17,350.3,22279.0,326.5993,326.6179,325.7156,325.8366,22279.0
2020-11-05 13:20:00,350.41,350.81,350.03,350.33,20166.0,325.9389,326.3109,325.5854,325.8645,20166.0
2020-11-05 13:25:00,350.33,351.7,350.33,351.44,23141.0,325.8645,327.1388,325.8645,326.8969,23141.0
2020-11-05 13:30:00,351.5,352.36,351.43,352.17,25433.0,326.9528,327.7527,326.8876,327.576,25433.0
2020-11-05 13:35:00,352.08,353.0,352.02,352.86,20688.0,327.4922,328.348,327.4364,328.2178,20688.0
2020-11-05 13:40:00,352.76,352.78,352.28,352.54,12829.0,328.1248,328.1434,327.6783,327.9201,12829.0
2020-11-05 13:45:00,352.61,352.79,352.4,352.75,14031.0,327.9852,328.1527,327.7899,328.1155,14031.0
2020-11-05 13:50:00,352.71,352.86,352.49,352.63,21928.0,328.0783,328.2178,327.8736,328.0038,21928.0
2020-11-05 13:55:00,352.62,353.31,352.47,353.31,53302.0,327.9945,328.6364,327.855,328.6364,53302.0
2020-11-05 14:00:00,353.33,354.11,353.14,354.02,15750.0,328.655,329.3805,328.4782,329.2968,15750.0
2020-11-05 14:05:00,353.96,353.96,352.85,352.92,16171.0,329.241,329.241,328.2085,328.2736,16171.0
2020-11-05 14:10:00,352.9,353.33,352.8,353.07,13223.0,328.255,328.655,328.162,328.4131,13223.0
2020-11-05 14:15:00,353.17,353.49,352.97,353.16,16496.0,328.5061,328.8038,328.3201,328.4968,16496.0
2020-11-05 14:20:00,353.14,353.7,352.97,353.62,15992.0,328.4782,328.9991,328.3201,328.9247,15992.0
2020-11-05 14:25:00,353.62,353.83,353.47,353.74,9944.0,328.9247,329.12,328.7852,329.0363,9944.0
2020-11-05 14:30:00,353.7,353.98,353.5,353.75,34521.0,328.9991,329.2596,328.8131,329.0456,34521.0
2020-11-05 14:35:00,353.81,353.82,352.97,352.97,16146.0,329.1014,329.1107,328.3201,328.3201,16146.0
2020-11-05 14:40:00,353.12,353.91,353.05,353.83,44791.0,328.4596,329.1944,328.3945,329.12,44791.0
2020-11-05 14:45:00,353.75,353.8,352.86,353.01,10183.0,329.0456,329.0921,328.2178,328.3573,10183.0
2020-11-05 14:50:00,353.02,353.13,352.3,353.07,13324.0,328.3666,328.4689,327.6969,328.4131,13324.0
2020-11-05 14:55:00,353.0,353.21,352.45,352.92,14901.0,328.348,328.5433,327.8364,328.2736,14901.0
2020-11-05 15:00:00,353.0,353.12,352.62,352.71,24433.0,328.348,328.4596,327.9945,328.0783,24433.0
2020-11-05 15:05:00,352.79,352.87,352.29,352.5,19086.0,328.1527,328.2271,327.6876,327.8829,19086.0
2020-11-05 15:10:00,352.5,352.62,351.72,351.74,22724.0,327.8829,327.9945,327.1574,327.176,22724.0
2020-11-05 15:15:00,351.79,352.03,351.55,351.9,23015.0,327.2225,327.4457,326.9993,327.3248,23015.0
2020-11-05 15:20:00,351.87,352.55,351.87,352.25,17582.0,327.2969,327.9294,327.2969,327.6504,17582.0
2020-11-05 15:25:00,352.32,352.52,352.13,352.48,21736.0,327.7155,327.9015,327.5388,327.8643,21736.0
2020-11-05 15:30:00,352.51,352.7,351.9,351.95,25800.0,327.8922,328.0689,327.3248,327.3713,25800.0
2020-11-05 15:35:00,352.11,352.22,351.55,351.57,28539.0,327.5202,327.6225,326.9993,327.0179,28539.0
2020-11-05 15:40:00,351.57,352.81,351.44,352.71,33383.0,327.0179,328.1713,326.8969,328.0783,33383.0
2020-11-05 15:45:00,352.58,352.8,352.13,352.74,44490.0,327.9573,328.162,327.5388,328.1062,44490.0
2020-11-05 15:50:00,352.68,354.48,352.49,354.36,107893.0,328.0503,329.7246,327.8736,329.613,107893.0
2020-11-05 15:55:00,354.36,354.82,353.62,354.19,175771.0,329.613,330.0409,328.9247,329.4549,175771.0
2020-11-06 09:30:00,350.36,352.0,346.75,348.28,110747.0,325.8924,327.4178,322.5345,323.9576,110747.0
2020-11-06 09:35:00,348.32,348.62,344.57,347.0,69059.0,323.9948,324.2739,320.5067,322.767,69059.0
2020-11-06 09:40:00,347.06,350.0,346.2,348.34,52200.0,322.8228,325.5575,322.0229,324.0134,52200.0
2020-11-06 09:45:00,348.49,349.82,348.0,348.0,47061.0,324.153,325.3901,323.6972,323.6972,47061.0
2020-11-06 09:50:00,348.0,349.0,347.62,348.28,31889.0,323.6972,324.6273,323.3437,323.9576,31889.0
2020-11-06 09:55:00,348.32,348.74,347.04,347.36,26553.0,323.9948,324.3855,322.8042,323.1019,26553.0
2020-11-06 10:00:00,347.35,348.11,346.34,346.78,17329.0,323.0926,323.7995,322.1531,322.5624,17329.0
2020-11-06 10:05:00,346.82,347.58,346.46,347.01,19656.0,322.5996,323.3065,322.2647,322.7763,19656.0
2020-11-06 10:10:00,347.05,347.29,345.79,346.05,22817.0,322.8135,323.0368,321.6415,321.8834,22817.0
2020-11-06 10:15:00,346.15,346.62,345.81,346.62,49702.0,321.9764,322.4136,321.6601,322.4136,49702.0
2020-11-06 10:20:00,346.86,347.99,346.86,347.99,21849.0,322.6368,323.6879,322.6368,323.6879,21849.0
2020-11-06 10:25:00,348.04,348.09,347.47,347.66,21602.0,323.7344,323.7809,323.2042,323.3809,21602.0
2020-11-06 10:30:00,347.36,347.6,347.0,347.54,33164.0,323.1019,323.3251,322.767,323.2693,33164.0
2020-11-06 10:35:00,347.67,348.17,347.55,347.56,16468.0,323.3902,323.8553,323.2786,323.2879,16468.0
2020-11-06 10:40:00,347.44,348.84,347.41,348.66,33804.0,323.1763,324.4785,323.1484,324.3111,33804.0
2020-11-06 10:45:00,348.62,349.24,348.4,348.67,33444.0,324.2739,324.8506,324.0692,324.3204,33444.0
2020-11-06 10:50:00,348.58,349.45,348.58,349.24,40211.0,324.2367,325.0459,324.2367,324.8506,40211.0
2020-11-06 10:55:00,349.15,349.49,346.65,347.49,49506.0,324.7669,325.0831,322.4415,323.2228,49506.0
2020-11-06 11:00:00,347.47,349.81,347.37,349.65,78746.0,323.2042,325.3808,323.1112,325.2319,78746.0
2020-11-06 11:05:00,349.65,350.02,349.29,350.0,47710.0,325.2319,325.5761,324.8971,325.5575,47710.0
2020-11-06 11:10:00,350.11,350.11,348.76,349.2,15297.0,325.6598,325.6598,324.4041,324.8134,15297.0
2020-11-06 11:15:00,349.04,350.48,348.95,350.28,46110.0,324.6645,326.004,324.5808,325.818,46110.0
2020-11-06 11:20:00,350.36,350.91,349.62,349.84,9738.0,325.8924,326.404,325.204,325.4087,9738.0
2020-11-06 11:25:00,349.78,350.08,349.16,349.37,13659.0,325.3529,325.6319,324.7762,324.9715,13659.0
2020-11-06 11:30:00,349.68,350.21,349.34,349.99,8823.0,325.2599,325.7528,324.9436,325.5482,8823.0
2020-11-06 11:35:00,350.04,350.38,349.67,349.79,7949.0,325.5947,325.911,325.2506,325.3622,7949.0
2020-11-06 11:40:00,349.79,349.92,349.09,349.17,15847.0,325.3622,325.4831,324.7111,324.7855,15847.0
2020-11-06 11:45:00,349.27,349.34,348.74,349.14,14127.0,324.8785,324.9436,324.3855,324.7576,14127.0
2020-11-06 11:50:00,348.91,349.39,348.9,348.9,16024.0,324.5436,324.9901,324.5343,324.5343,16024.0
2020-11-06 11:55:00,349.03,349.4,348.81,349.2,11716.0,324.6552,324.9994,324.4506,324.8134,11716.0
2020-11-06 12:00:00,349.29,349.86,349.29,349.36,9699.0,324.8971,325.4273,324.8971,324.9622,9699.0
2020-11-06 12:05:00,349.43,349.52,348.95,349.11,9829.0,325.0273,325.111,324.5808,324.7297,9829.0
2020-11-06 12:10:00,349.06,349.26,348.48,348.87,12752.0,324.6832,324.8692,324.1437,324.5064,12752.0
2020-11-06 12:15:00,348.84,349.17,348.63,349.04,8647.0,324.4785,324.7855,324.2832,324.6645,8647.0
2020-11-06 12:20:00,349.03,349.36,348.66,349.23,7157.0,324.6552,324.9622,324.3111,324.8413,7157.0
2020-11-06 12:25:00,349.27,349.39,348.93,349.13,8757.0,324.8785,324.9901,324.5622,324.7483,8757.0
2020-11-06 12:30:00,349.16,349.25,348.68,348.83,8298.0,324.7762,324.8599,324.3297,324.4692,8298.0
2020-11-06 12:35:00,348.82,348.99,348.39,348.95,42086.0,324.4599,324.618,324.0599,324.5808,42086.0
2020-11-06 12:40:00,348.94,349.83,348.9,349.82,12208.0,324.5715,325.3994,324.5343,325.3901,12208.0
2020-11-06 12:45:00,349.82,350.28,349.59,350.06,6734.0,325.3901,325.818,325.1761,325.6133,6734.0
2020-11-06 12:50:00,350.01,350.16,349.77,350.05,4617.0,325.5668,325.7063,325.3436,325.604,4617.0
2020-11-06 12:55:00,350.05,350.13,349.65,349.7,7057.0,325.604,325.6784,325.2319,325.2785,7057.0
2020-11-06 13:00:00,349.73,350.63,349.69,350.63,20761.0,325.3064,326.1435,325.2692,326.1435,20761.0
2020-11-06 13:05:00,350.59,350.71,350.15,350.55,5339.0,326.1063,326.2179,325.697,326.0691,5339.0
2020-11-06 13:10:00,350.44,350.88,350.4,350.55,8940.0,325.9668,326.3761,325.9296,326.0691,8940.0
2020-11-06 13:15:00,350.53,350.53,349.85,349.85,9167.0,326.0505,326.0505,325.418,325.418,9167.0
2020-11-06 13:20:00,349.93,349.96,349.48,349.55,16331.0,325.4924,325.5203,325.0738,325.1389,16331.0
2020-11-06 13:25:00,349.62,350.26,349.55,349.96,6104.0,325.204,325.7993,325.1389,325.5203,6104.0
2020-11-06 13:30:00,349.98,349.98,349.51,349.55,6591.0,325.5389,325.5389,325.1017,325.1389,6591.0
2020-11-06 13:35:00,349.65,349.74,349.41,349.44,13804.0,325.2319,325.3157,325.0087,325.0366,13804.0
2020-11-06 13:40:00,349.49,349.5,349.0,349.28,8768.0,325.0831,325.0924,324.6273,324.8878,8768.0
2020-11-06 13:45:00,349.23,349.4,349.01,349.12,6837.0,324.8413,324.9994,324.6366,324.739,6837.0
2020-11-06 13:50:00,349.12,349.3,349.03,349.13,7039.0,324.739,324.9064,324.6552,324.7483,7039.0
2020-11-06 13:55:00,349.13,349.18,348.61,348.67,8843.0,324.7483,324.7948,324.2646,324.3204,8843.0
2020-11-06 14:00:00,348.7,348.91,347.5,347.79,18349.0,324.3483,324.5436,323.2321,323.5018,18349.0
2020-11-06 14:05:00,347.81,348.8,347.7,348.8,12814.0,323.5204,324.4413,323.4181,324.4413,12814.0
2020-11-06 14:10:00,348.85,349.03,348.32,348.4,8469.0,324.4878,324.6552,323.9948,324.0692,8469.0
2020-11-06 14:15:00,348.54,348.78,348.43,348.78,9135.0,324.1995,324.4227,324.0971,324.4227,9135.0
2020-11-06 14:20:00,348.71,348.87,348.54,348.63,8952.0,324.3576,324.5064,324.1995,324.2832,8952.0
2020-11-06 14:25:00,348.57,348.9,348.4,348.77,10256.0,324.2274,324.5343,324.0692,324.4134,10256.0
2020-11-06 14:30:00,348.76,349.06,348.66,348.78,9532.0,324.4041,324.6832,324.3111,324.4227,9532.0
2020-11-06 14:35:00,348.65,348.68,348.4,348.42,7562.0,324.3018,324.3297,324.0692,324.0878,7562.0
2020-11-06 14:40:00,348.59,348.67,348.24,348.37,11700.0,324.246,324.3204,323.9204,324.0413,11700.0
2020-11-06 14:45:00,348.37,348.58,347.96,347.96,9439.0,324.0413,324.2367,323.66,323.66,9439.0
2020-11-06 14:50:00,348.05,348.48,347.99,348.48,7303.0,323.7437,324.1437,323.6879,324.1437,7303.0
2020-11-06 14:55:00,348.5,348.75,348.3,348.52,10248.0,324.1623,324.3948,323.9762,324.1809,10248.0
2020-11-06 15:00:00,348.42,348.47,347.7,347.81,8718.0,324.0878,324.1344,323.4181,323.5204,8718.0
2020-11-06 15:05:00,347.81,347.92,347.36,347.82,15989.0,323.5204,323.6228,323.1019,323.5297,15989.0
2020-11-06 15:10:00,347.81,348.14,347.64,348.06,9377.0,323.5204,323.8274,323.3623,323.753,9377.0
2020-11-06 15:15:00,348.05,348.38,347.78,347.85,33703.0,323.7437,324.0506,323.4925,323.5577,33703.0
2020-11-06 15:20:00,347.84,348.09,347.12,347.3,22152.0,323.5484,323.7809,322.8786,323.0461,22152.0
2020-11-06 15:25:00,347.4,348.09,347.32,347.55,37708.0,323.1391,323.7809,323.0647,323.2786,37708.0
2020-11-06 15:30:00,347.55,348.03,347.35,347.98,21239.0,323.2786,323.7251,323.0926,323.6786,21239.0
2020-11-06 15:35:00,347.95,348.35,347.85,347.92,16726.0,323.6507,324.0227,323.5577,323.6228,16726.0
2020-11-06 15:40:00,347.86,349.24,347.86,349.04,34071.0,323.567,324.8506,323.567,324.6645,34071.0
2020-11-06 15:45:00,349.03,349.86,348.95,349.75,32653.0,324.6552,325.4273,324.5808,325.325,32653.0
2020-11-06 15:50:00,349.87,349.89,348.66,348.7,32254.0,325.4366,325.4552,324.3111,324.3483,32254.0
2020-11-06 15:55:00,348.56,348.61,347.07,347.71,132123.0,324.2181,324.2646,322.8321,323.4274,132123.0
2020-11-09 09:30:00,366.31,367.95,360.54,360.62,258443.0,340.7285,342.254,335.3614,335.4359,258443.0
2020-11-09 09:35:00,360.81,362.99,360.2,361.75,75706.0,335.6126,337.6403,335.0452,336.4869,75706.0
2020-11-09 09:40:00,362.17,362.28,355.46,355.72,85671.0,336.8776,336.9799,330.6362,330.878,85671.0
2020-11-09 09:45:00,355.67,362.96,355.67,362.61,63186.0,330.8315,337.6124,330.8315,337.2869,63186.0
2020-11-09 09:50:00,362.7,363.72,360.75,361.86,43026.0,337.3706,338.3194,335.5568,336.5893,43026.0
2020-11-09 09:55:00,361.68,362.2,357.65,358.39,63337.0,336.4218,336.9055,332.6733,333.3616,63337.0
2020-11-09 10:00:00,358.39,361.51,358.03,361.51,82663.0,333.3616,336.2637,333.0267,336.2637,82663.0
2020-11-09 10:05:00,361.57,361.72,358.66,359.29,34234.0,336.3195,336.459,333.6127,334.1987,34234.0
2020-11-09 10:10:00,359.06,359.98,357.8,357.96,25633.0,333.9848,334.8405,332.8128,332.9616,25633.0
2020-11-09 10:15:00,358.23,359.8,358.13,359.53,42220.0,333.2128,334.6731,333.1197,334.422,42220.0
2020-11-09 10:20:00,359.53,359.72,356.12,357.29,47599.0,334.422,334.5987,331.2501,332.3384,47599.0
2020-11-09 10:25:00,357.1,359.2,357.1,358.77,31259.0,332.1617,334.115,332.1617,333.715,31259.0
2020-11-09 10:30:00,358.29,359.4,358.23,358.45,23900.0,333.2686,334.3011,333.2128,333.4174,23900.0
2020-11-09 10:35:00,358.4,358.53,357.63,357.8,20436.0,333.3709,333.4918,332.6547,332.8128,20436.0
2020-11-09 10:40:00,357.8,358.59,357.21,357.77,29128.0,332.8128,333.5476,332.264,332.7849,29128.0
2020-11-09 10:45:00,357.69,358.8,357.18,358.62,28322.0,332.7105,333.743,332.2361,333.5755,28322.0
2020-11-09 10:50:00,358.64,359.0,358.03,358.95,25972.0,333.5941,333.929,333.0267,333.8825,25972.0
2020-11-09 10:55:00,358.94,359.24,356.56,359.01,24811.0,333.8732,334.1522,331.6594,333.9383,24811.0
2020-11-09 11:00:00,358.87,359.36,357.55,357.55,25333.0,333.8081,334.2638,332.5802,332.5802,25333.0
2020-11-09 11:05:00,357.72,358.96,357.72,358.61,18257.0,332.7384,333.8918,332.7384,333.5662,18257.0
2020-11-09 11:10:00,358.72,359.2,357.6,358.62,15528.0,333.6685,334.115,332.6268,333.5755,15528.0
2020-11-09 11:15:00,358.6,359.22,357.44,358.22,27855.0,333.5569,334.1336,332.4779,333.2035,27855.0
2020-11-09 11:20:00,358.33,358.68,356.47,356.6,18888.0,333.3058,333.6313,331.5757,331.6966,18888.0
2020-11-09 11:25:00,356.54,357.31,355.28,357.22,27529.0,331.6408,332.357,330.4688,332.2733,27529.0
2020-11-09 11:30:00,357.35,358.32,356.89,357.09,20651.0,332.3942,333.2965,331.9663,332.1524,20651.0
2020-11-09 11:35:00,357.0,357.3,355.93,356.38,24637.0,332.0687,332.3477,331.0734,331.492,24637.0
2020-11-09 11:40:00,356.34,356.78,355.72,356.58,21774.0,331.4547,331.864,330.878,331.678,21774.0
2020-11-09 11:45:00,356.46,356.96,355.68,355.88,13251.0,331.5664,332.0314,330.8408,331.0269,13251.0
2020-11-09 11:50:00,355.7,356.42,355.23,356.2,21803.0,330.8594,331.5292,330.4223,331.3245,21803.0
2020-11-09 11:55:00,356.26,356.9,356.0,356.9,27710.0,331.3803,331.9756,331.1385,331.9756,27710.0
2020-11-09 12:00:00,357.0,358.04,356.79,357.19,23577.0,332.0687,333.036,331.8733,332.2454,23577.0
2020-11-09 12:05:00,357.2,359.16,357.11,358.58,16147.0,332.2547,334.0778,332.171,333.5383,16147.0
2020-11-09 12:10:00,358.37,359.18,357.7,359.18,23061.0,333.343,334.0964,332.7198,334.0964,23061.0
2020-11-09 12:15:00,358.9,358.96,357.72,358.4,16063.0,333.836,333.8918,332.7384,333.3709,16063.0
2020-11-09 12:20:00,358.5,359.52,358.3,359.07,11656.0,333.4639,334.4127,333.2779,333.9941,11656.0
2020-11-09 12:25:00,359.36,359.89,358.94,359.56,20535.0,334.2638,334.7568,333.8732,334.4499,20535.0
2020-11-09 12:30:00,359.59,360.02,359.02,359.72,32617.0,334.4778,334.8778,333.9476,334.5987,32617.0
2020-11-09 12:35:00,359.56,360.2,359.33,360.11,11658.0,334.4499,335.0452,334.2359,334.9615,11658.0
2020-11-09 12:40:00,360.03,360.3,359.61,360.14,16902.0,334.8871,335.1382,334.4964,334.9894,16902.0
2020-11-09 12:45:00,360.19,361.06,359.89,359.98,16889.0,335.0359,335.8451,334.7568,334.8405,16889.0
2020-11-09 12:50:00,360.09,360.71,359.81,360.47,14019.0,334.9429,335.5196,334.6824,335.2963,14019.0
2020-11-09 12:55:00,360.47,361.19,359.99,360.96,15793.0,335.2963,335.966,334.8498,335.7521,15793.0
2020-11-09 13:00:00,360.89,361.36,360.11,360.25,11879.0,335.687,336.1242,334.9615,335.0917,11879.0
2020-11-09 13:05:00,360.16,361.66,360.14,361.42,22197.0,335.008,336.4032,334.9894,336.18,22197.0
2020-11-09 13:10:00,361.35,361.48,360.87,361.0,9212.0,336.1149,336.2358,335.6684,335.7893,9212.0
2020-11-09 13:15:00,361.13,361.32,360.54,360.54,19010.0,335.9102,336.087,335.3614,335.3614,19010.0
2020-11-09 13:20:00,360.49,360.52,359.57,359.65,14955.0,335.3149,335.3428,334.4592,334.5336,14955.0
2020-11-09 13:25:00,359.72,359.93,359.04,359.41,22743.0,334.5987,334.794,333.9662,334.3104,22743.0
2020-11-09 13:30:00,359.62,359.81,359.09,359.43,21039.0,334.5057,334.6824,334.0127,334.329,21039.0
2020-11-09 13:35:00,359.53,359.88,359.05,359.05,14680.0,334.422,334.7475,333.9755,333.9755,14680.0
2020-11-09 13:40:00,359.19,360.17,358.78,359.62,22942.0,334.1057,335.0173,333.7243,334.5057,22942.0
2020-11-09 13:45:00,359.67,360.61,359.67,360.38,20499.0,334.5522,335.4265,334.5522,335.2126,20499.0
2020-11-09 13:50:00,360.37,360.67,359.39,359.98,16103.0,335.2033,335.4824,334.2917,334.8405,16103.0
2020-11-09 13:55:00,359.74,360.74,359.6,360.72,14935.0,334.6173,335.5475,334.4871,335.5289,14935.0
2020-11-09 14:00:00,360.85,360.95,359.77,359.82,13359.0,335.6498,335.7428,334.6452,334.6917,13359.0
2020-11-09 14:05:00,360.05,360.51,359.78,360.06,17184.0,334.9057,335.3335,334.6545,334.915,17184.0
2020-11-09 14:10:00,359.94,360.33,359.75,359.82,15242.0,334.8033,335.1661,334.6266,334.6917,15242.0
2020-11-09 14:15:00,359.75,359.76,358.99,359.24,22599.0,334.6266,334.6359,333.9197,334.1522,22599.0
2020-11-09 14:20:00,359.24,359.24,358.29,358.68,19293.0,334.1522,334.1522,333.2686,333.6313,19293.0
2020-11-09 14:25:00,358.59,359.29,358.43,358.87,14328.0,333.5476,334.1987,333.3988,333.8081,14328.0
2020-11-09 14:30:00,358.92,358.92,357.57,357.73,33250.0,333.8546,333.8546,332.5988,332.7477,33250.0
2020-11-09 14:35:00,357.71,358.41,357.69,358.08,16339.0,332.7291,333.3802,332.7105,333.0732,16339.0
2020-11-09 14:40:00,357.95,358.15,357.32,358.11,15567.0,332.9523,333.1383,332.3663,333.1011,15567.0
2020-11-09 14:45:00,357.92,357.93,356.97,357.28,58699.0,332.9244,332.9337,332.0408,332.3291,58699.0
2020-11-09 14:50:00,357.41,357.44,356.55,356.77,27883.0,332.45,332.4779,331.6501,331.8547,27883.0
2020-11-09 14:55:00,356.92,357.55,356.6,357.12,32490.0,331.9942,332.5802,331.6966,332.1803,32490.0
2020-11-09 15:00:00,357.2,357.27,356.24,356.67,32810.0,332.2547,332.3198,331.3617,331.7617,32810.0
2020-11-09 15:05:00,356.46,356.64,355.9,355.91,19691.0,331.5664,331.7338,331.0455,331.0548,19691.0
2020-11-09 15:10:00,356.02,356.03,355.03,355.31,36260.0,331.1571,331.1664,330.2362,330.4967,36260.0
2020-11-09 15:15:00,355.36,356.07,354.81,354.81,26029.0,330.5432,331.2036,330.0316,330.0316,26029.0
2020-11-09 15:20:00,354.73,354.88,354.0,354.68,25227.0,329.9572,330.0967,329.2782,329.9107,25227.0
2020-11-09 15:25:00,354.54,354.82,353.0,353.06,26506.0,329.7805,330.0409,328.348,328.4038,26506.0
2020-11-09 15:30:00,353.14,354.42,352.99,354.04,31130.0,328.4782,329.6688,328.3387,329.3154,31130.0
2020-11-09 15:35:00,354.06,354.96,353.96,354.87,27046.0,329.334,330.1711,329.241,330.0874,27046.0
2020-11-09 15:40:00,354.87,354.91,353.43,354.25,37827.0,330.0874,330.1246,328.748,329.5107,37827.0
2020-11-09 15:45:00,354.13,354.37,353.43,353.43,38138.0,329.3991,329.6223,328.748,328.748,38138.0
2020-11-09 15:50:00,353.29,353.44,350.87,350.87,92739.0,328.6177,328.7573,326.3667,326.3667,92739.0
2020-11-09 15:55:00,351.04,351.04,348.98,350.16,173640.0,326.5249,326.5249,324.6087,325.7063,173640.0
2020-11-10 09:30:00,349.49,354.14,349.48,351.25,89074.0,325.0831,329.4084,325.0738,326.7202,89074.0
2020-11-10 09:35:00,351.26,352.78,349.0,352.77,38841.0,326.7295,328.1434,324.6273,328.1341,38841.0
2020-11-10 09:40:00,352.29,352.58,350.37,351.3,24045.0,327.6876,327.9573,325.9017,326.7667,24045.0
2020-11-10 09:45:00,351.34,351.34,349.21,349.55,19854.0,326.8039,326.8039,324.8227,325.1389,19854.0
2020-11-10 09:50:00,349.75,350.98,349.15,349.53,30405.0,325.325,326.4691,324.7669,325.1203,30405.0
2020-11-10 09:55:00,349.72,352.46,349.45,352.17,28151.0,325.2971,327.8457,325.0459,327.576,28151.0
2020-11-10 10:00:00,351.87,353.01,351.13,353.01,26229.0,327.2969,328.3573,326.6086,328.3573,26229.0
2020-11-10 10:05:00,353.18,353.56,352.61,352.76,16543.0,328.5154,328.8689,327.9852,328.1248,16543.0
2020-11-10 10:10:00,352.88,353.5,351.22,351.3,34901.0,328.2364,328.8131,326.6923,326.7667,34901.0
2020-11-10 10:15:00,351.26,352.59,351.1,351.75,40954.0,326.7295,327.9666,326.5807,327.1853,40954.0
2020-11-10 10:20:00,351.52,351.75,349.09,349.16,17387.0,326.9714,327.1853,324.7111,324.7762,17387.0
2020-11-10 10:25:00,349.28,349.75,348.42,349.28,23836.0,324.8878,325.325,324.0878,324.8878,23836.0
2020-11-10 10:30:00,349.48,350.82,348.83,350.22,30794.0,325.0738,326.3202,324.4692,325.7621,30794.0
2020-11-10 10:35:00,350.14,350.14,348.76,349.63,27293.0,325.6877,325.6877,324.4041,325.2133,27293.0
2020-11-10 10:40:00,349.64,350.77,349.39,349.93,23511.0,325.2226,326.2737,324.9901,325.4924,23511.0
2020-11-10 10:45:00,349.96,350.58,349.2,349.52,46865.0,325.5203,326.097,324.8134,325.111,46865.0
2020-11-10 10:50:00,349.41,349.91,349.27,349.81,24806.0,325.0087,325.4738,324.8785,325.3808,24806.0
2020-11-10 10:55:00,349.89,350.17,348.56,348.56,15335.0,325.4552,325.7156,324.2181,324.2181,15335.0
2020-11-10 11:00:00,348.54,351.57,348.41,351.56,37419.0,324.1995,327.0179,324.0785,327.0086,37419.0
2020-11-10 11:05:00,351.56,352.5,349.18,349.24,68487.0,327.0086,327.8829,324.7948,324.8506,68487.0
2020-11-10 11:10:00,349.46,351.57,349.15,351.2,60225.0,325.0552,327.0179,324.7669,326.6737,60225.0
2020-11-10 11:15:00,351.53,353.06,348.57,350.9,46804.0,326.9807,328.4038,324.2274,326.3947,46804.0
2020-11-10 11:20:00,350.72,350.72,349.49,350.43,13528.0,326.2272,326.2272,325.0831,325.9575,13528.0
2020-11-10 11:25:00,350.7,351.46,350.63,351.19,10679.0,326.2086,326.9155,326.1435,326.6644,10679.0
2020-11-10 11:30:00,351.14,351.14,349.86,349.94,20558.0,326.6179,326.6179,325.4273,325.5017,20558.0
2020-11-10 11:35:00,349.59,350.21,349.34,349.93,14042.0,325.1761,325.7528,324.9436,325.4924,14042.0
2020-11-10 11:40:00,349.85,350.95,349.65,350.25,15072.0,325.418,326.4412,325.2319,325.79,15072.0
2020-11-10 11:45:00,350.45,350.47,348.91,348.92,18892.0,325.9761,325.9947,324.5436,324.5529,18892.0
2020-11-10 11:50:00,348.75,349.15,348.17,348.9,30966.0,324.3948,324.7669,323.8553,324.5343,30966.0
2020-11-10 11:55:00,348.9,350.81,348.89,350.81,67051.0,324.5343,326.3109,324.525,326.3109,67051.0
2020-11-10 12:00:00,350.89,351.94,350.69,351.29,35355.0,326.3854,327.362,326.1993,326.7574,35355.0
2020-11-10 12:05:00,351.44,351.57,350.46,350.93,34267.0,326.8969,327.0179,325.9854,326.4226,34267.0
2020-11-10 12:10:00,350.93,351.16,350.47,350.61,18670.0,326.4226,326.6365,325.9947,326.1249,18670.0
2020-11-10 12:15:00,350.62,351.08,350.27,350.66,31278.0,326.1342,326.5621,325.8087,326.1714,31278.0
2020-11-10 12:20:00,350.62,351.05,350.38,350.58,13463.0,326.1342,326.5342,325.911,326.097,13463.0
2020-11-10 12:25:00,350.5,351.19,350.27,350.28,35825.0,326.0226,326.6644,325.8087,325.818,35825.0
2020-11-10 12:30:00,350.28,351.04,350.28,350.88,10863.0,325.818,326.5249,325.818,326.3761,10863.0
2020-11-10 12:35:00,350.83,350.86,349.8,349.92,43352.0,326.3295,326.3574,325.3715,325.4831,43352.0
2020-11-10 12:40:00,349.92,350.88,349.86,350.75,12306.0,325.4831,326.3761,325.4273,326.2551,12306.0
2020-11-10 12:45:00,350.9,351.2,350.69,350.84,9756.0,326.3947,326.6737,326.1993,326.3388,9756.0
2020-11-10 12:50:00,350.74,350.88,349.57,350.7,15613.0,326.2458,326.3761,325.1575,326.2086,15613.0
2020-11-10 12:55:00,350.68,350.83,350.0,350.71,7854.0,326.19,326.3295,325.5575,326.2179,7854.0
2020-11-10 13:00:00,350.81,351.34,350.38,350.85,27412.0,326.3109,326.8039,325.911,326.3481,27412.0
2020-11-10 13:05:00,350.83,350.9,350.18,350.77,17485.0,326.3295,326.3947,325.7249,326.2737,17485.0
2020-11-10 13:10:00,350.84,351.23,349.97,350.2,47576.0,326.3388,326.7016,325.5296,325.7435,47576.0
2020-11-10 13:15:00,350.12,350.45,349.97,350.4,14460.0,325.6691,325.9761,325.5296,325.9296,14460.0
2020-11-10 13:20:00,350.35,350.44,349.47,349.91,18462.0,325.8831,325.9668,325.0645,325.4738,18462.0
2020-11-10 13:25:00,350.0,350.14,349.64,349.94,18012.0,325.5575,325.6877,325.2226,325.5017,18012.0
2020-11-10 13:30:00,350.0,350.0,349.44,349.62,5473.0,325.5575,325.5575,325.0366,325.204,5473.0
2020-11-10 13:35:00,349.76,350.33,349.48,350.23,8949.0,325.3343,325.8645,325.0738,325.7714,8949.0
2020-11-10 13:40:00,350.3,350.91,350.16,350.59,18547.0,325.8366,326.404,325.7063,326.1063,18547.0
2020-11-10 13:45:00,350.6,350.81,350.01,350.38,8349.0,326.1156,326.3109,325.5668,325.911,8349.0
2020-11-10 13:50:00,350.4,350.48,349.87,350.27,14868.0,325.9296,326.004,325.4366,325.8087,14868.0
2020-11-10 13:55:00,350.14,350.67,349.86,350.42,16937.0,325.6877,326.1807,325.4273,325.9482,16937.0
2020-11-10 14:00:00,350.28,351.19,350.0,351.19,8484.0,325.818,326.6644,325.5575,326.6644,8484.0
2020-11-10 14:05:00,351.08,351.6,350.95,351.55,9018.0,326.5621,327.0458,326.4412,326.9993,9018.0
2020-11-10 14:10:00,351.44,351.89,350.6,351.85,10424.0,326.8969,327.3155,326.1156,327.2783,10424.0
2020-11-10 14:15:00,351.87,352.87,351.71,352.83,15895.0,327.2969,328.2271,327.1481,328.1899,15895.0
2020-11-10 14:20:00,352.9,353.33,352.2,353.03,43367.0,328.255,328.655,327.6039,328.3759,43367.0
2020-11-10 14:25:00,353.29,353.5,352.14,353.28,27394.0,328.6177,328.8131,327.5481,328.6084,27394.0
2020-11-10 14:30:00,353.17,353.84,353.08,353.71,17066.0,328.5061,329.1293,328.4224,329.0084,17066.0
2020-11-10 14:35:00,353.72,354.64,353.31,354.23,16923.0,329.0177,329.8735,328.6364,329.4921,16923.0
2020-11-10 14:40:00,354.13,354.89,354.0,354.69,30167.0,329.3991,330.106,329.2782,329.92,30167.0
2020-11-10 14:45:00,354.79,355.19,354.13,354.4,22540.0,330.013,330.3851,329.3991,329.6502,22540.0
2020-11-10 14:50:00,354.52,355.17,354.39,354.68,23981.0,329.7618,330.3665,329.6409,329.9107,23981.0
2020-11-10 14:55:00,354.5,355.38,354.39,354.39,23849.0,329.7432,330.5618,329.6409,329.6409,23849.0
2020-11-10 15:00:00,354.24,354.76,353.95,354.15,12340.0,329.5014,329.9851,329.2317,329.4177,12340.0
2020-11-10 15:05:00,354.29,354.62,353.65,353.88,33983.0,329.5479,329.8549,328.9526,329.1665,33983.0
2020-11-10 15:10:00,354.0,354.4,353.8,354.13,38117.0,329.2782,329.6502,329.0921,329.3991,38117.0
2020-11-10 15:15:00,354.16,354.99,354.11,354.67,25658.0,329.427,330.199,329.3805,329.9014,25658.0
2020-11-10 15:20:00,354.93,355.7,354.8,355.02,26077.0,330.1432,330.8594,330.0223,330.2269,26077.0
2020-11-10 15:25:00,355.14,355.76,354.76,355.51,20155.0,330.3386,330.9153,329.9851,330.6827,20155.0
2020-11-10 15:30:00,355.51,355.58,355.04,355.35,17275.0,330.6827,330.7478,330.2455,330.5339,17275.0
2020-11-10 15:35:00,355.5,355.74,354.75,354.89,21902.0,330.6734,330.8966,329.9758,330.106,21902.0
2020-11-10 15:40:00,355.1,355.85,354.8,355.66,27925.0,330.3013,330.999,330.0223,330.8222,27925.0
2020-11-10 15:45:00,355.5,355.78,355.1,355.61,32440.0,330.6734,330.9339,330.3013,330.7757,32440.0
2020-11-10 15:50:00,355.69,355.9,355.19,355.68,57342.0,330.8501,331.0455,330.3851,330.8408,57342.0
2020-11-10 15:55:00,355.53,355.53,352.81,353.69,234400.0,330.7013,330.7013,328.1713,328.9898,234400.0
2020-11-11 09:30:00,356.16,356.42,353.0,355.5,56749.0,331.2873,331.5292,328.348,330.6734,56749.0
2020-11-11 09:35:00,355.47,356.57,355.26,355.67,29142.0,330.6455,331.6687,330.4502,330.8315,29142.0
2020-11-11 09:40:00,355.66,356.34,354.63,356.0,13328.0,330.8222,331.4547,329.8642,331.1385,13328.0
2020-11-11 09:45:00,356.35,356.81,354.86,355.99,16898.0,331.464,331.8919,330.0781,331.1292,16898.0
2020-11-11 09:50:00,356.07,356.56,355.42,355.74,25474.0,331.2036,331.6594,330.599,330.8966,25474.0
2020-11-11 09:55:00,355.76,355.76,354.4,354.75,10145.0,330.9153,330.9153,329.6502,329.9758,10145.0
2020-11-11 10:00:00,354.68,355.61,353.72,354.48,17595.0,329.9107,330.7757,329.0177,329.7246,17595.0
2020-11-11 10:05:00,354.39,355.29,353.65,354.28,12720.0,329.6409,330.4781,328.9526,329.5386,12720.0
2020-11-11 10:10:00,354.26,355.17,353.7,353.7,14920.0,329.52,330.3665,328.9991,328.9991,14920.0
2020-11-11 10:15:00,353.8,354.04,352.62,353.67,15178.0,329.0921,329.3154,327.9945,328.9712,15178.0
2020-11-11 10:20:00,353.59,353.7,352.29,352.38,20398.0,328.8968,328.9991,327.6876,327.7713,20398.0
2020-11-11 10:25:00,352.41,352.96,352.03,352.35,28324.0,327.7992,328.3108,327.4457,327.7434,28324.0
2020-11-11 10:30:00,352.79,352.96,351.81,352.2,36714.0,328.1527,328.3108,327.2411,327.6039,36714.0
2020-11-11 10:35:00,352.13,352.88,352.13,352.83,19871.0,327.5388,328.2364,327.5388,328.1899,19871.0
2020-11-11 10:40:00,352.76,353.51,352.45,353.44,9249.0,328.1248,328.8224,327.8364,328.7573,9249.0
2020-11-11 10:45:00,353.56,353.7,351.75,352.36,16981.0,328.8689,328.9991,327.1853,327.7527,16981.0
2020-11-11 10:50:00,352.29,352.53,351.73,352.23,8519.0,327.6876,327.9108,327.1667,327.6318,8519.0
2020-11-11 10:55:00,352.37,352.91,351.87,352.67,14687.0,327.762,328.2643,327.2969,328.041,14687.0
2020-11-11 11:00:00,352.78,354.27,352.61,354.09,16929.0,328.1434,329.5293,327.9852,329.3619,16929.0
2020-11-11 11:05:00,354.0,354.73,353.99,354.28,12291.0,329.2782,329.9572,329.2689,329.5386,12291.0
2020-11-11 11:10:00,354.21,354.37,353.5,353.55,14267.0,329.4735,329.6223,328.8131,328.8596,14267.0
2020-11-11 11:15:00,353.54,353.73,353.18,353.35,17200.0,328.8503,329.027,328.5154,328.6736,17200.0
2020-11-11 11:20:00,353.28,353.43,353.07,353.2,10982.0,328.6084,328.748,328.4131,328.534,10982.0
2020-11-11 11:25:00,353.24,353.8,353.03,353.52,13394.0,328.5712,329.0921,328.3759,328.8317,13394.0
2020-11-11 11:30:00,353.56,353.78,353.11,353.45,15647.0,328.8689,329.0735,328.4503,328.7666,15647.0
2020-11-11 11:35:00,353.54,353.73,353.3,353.3,10346.0,328.8503,329.027,328.627,328.627,10346.0
2020-11-11 11:40:00,353.31,353.56,352.67,352.78,9941.0,328.6364,328.8689,328.041,328.1434,9941.0
2020-11-11 11:45:00,352.95,353.29,352.62,352.62,6106.0,328.3015,328.6177,327.9945,327.9945,6106.0
2020-11-11 11:50:00,352.64,352.71,352.25,352.37,12595.0,328.0131,328.0783,327.6504,327.762,12595.0
2020-11-11 11:55:00,352.43,352.64,352.42,352.54,7335.0,327.8178,328.0131,327.8085,327.9201,7335.0
2020-11-11 12:00:00,352.63,353.29,352.48,352.99,12469.0,328.0038,328.6177,327.8643,328.3387,12469.0
2020-11-11 12:05:00,353.01,353.42,352.94,353.29,16647.0,328.3573,328.7387,328.2922,328.6177,16647.0
2020-11-11 12:10:00,353.2,353.29,352.96,353.2,9277.0,328.534,328.6177,328.3108,328.534,9277.0
2020-11-11 12:15:00,353.2,353.36,352.97,353.27,6738.0,328.534,328.6829,328.3201,328.5991,6738.0
2020-11-11 12:20:00,353.21,353.3,353.15,353.25,3715.0,328.5433,328.627,328.4875,328.5805,3715.0
2020-11-11 12:25:00,353.26,354.45,353.14,354.41,8455.0,328.5898,329.6967,328.4782,329.6595,8455.0
2020-11-11 12:30:00,354.41,354.5,353.88,354.11,11248.0,329.6595,329.7432,329.1665,329.3805,11248.0
2020-11-11 12:35:00,354.11,354.97,354.03,354.8,9095.0,329.3805,330.1804,329.3061,330.0223,9095.0
2020-11-11 12:40:00,354.81,355.0,354.59,354.62,9500.0,330.0316,330.2083,329.827,329.8549,9500.0
2020-11-11 12:45:00,354.61,355.4,354.6,355.03,12545.0,329.8456,330.5804,329.8363,330.2362,12545.0
2020-11-11 12:50:00,355.06,355.36,354.8,354.97,5802.0,330.2641,330.5432,330.0223,330.1804,5802.0
2020-11-11 12:55:00,354.91,354.92,354.24,354.63,11984.0,330.1246,330.1339,329.5014,329.8642,11984.0
2020-11-11 13:00:00,354.9,354.9,354.32,354.32,6847.0,330.1153,330.1153,329.5758,329.5758,6847.0
2020-11-11 13:05:00,353.96,354.11,353.75,353.77,6765.0,329.241,329.3805,329.0456,329.0642,6765.0
2020-11-11 13:10:00,353.87,353.98,353.48,353.65,10705.0,329.1572,329.2596,328.7945,328.9526,10705.0
2020-11-11 13:15:00,353.43,353.87,353.35,353.41,9413.0,328.748,329.1572,328.6736,328.7294,9413.0
2020-11-11 13:20:00,353.37,353.76,353.31,353.65,8137.0,328.6922,329.0549,328.6364,328.9526,8137.0
2020-11-11 13:25:00,353.58,353.61,353.2,353.33,7432.0,328.8875,328.9154,328.534,328.655,7432.0
2020-11-11 13:30:00,353.3,353.87,353.29,353.53,9595.0,328.627,329.1572,328.6177,328.841,9595.0
2020-11-11 13:35:00,353.6,353.94,353.09,353.1,13791.0,328.9061,329.2224,328.4317,328.441,13791.0
2020-11-11 13:40:00,353.1,353.18,352.73,352.89,7333.0,328.441,328.5154,328.0969,328.2457,7333.0
2020-11-11 13:45:00,352.74,352.91,352.67,352.72,4517.0,328.1062,328.2643,328.041,328.0876,4517.0
2020-11-11 13:50:00,352.72,353.03,352.51,352.92,4336.0,328.0876,328.3759,327.8922,328.2736,4336.0
2020-11-11 13:55:00,352.75,352.81,352.3,352.38,6525.0,328.1155,328.1713,327.6969,327.7713,6525.0
2020-11-11 14:00:00,352.47,352.98,352.35,352.64,5947.0,327.855,328.3294,327.7434,328.0131,5947.0
2020-11-11 14:05:00,352.64,352.7,352.15,352.17,8908.0,328.0131,328.0689,327.5574,327.576,8908.0
2020-11-11 14:10:00,352.22,352.48,352.04,352.16,6389.0,327.6225,327.8643,327.455,327.5667,6389.0
2020-11-11 14:15:00,352.07,352.18,351.84,351.98,7611.0,327.4829,327.5853,327.269,327.3992,7611.0
2020-11-11 14:20:00,351.89,352.03,351.18,351.35,12716.0,327.3155,327.4457,326.6551,326.8132,12716.0
2020-11-11 14:25:00,351.45,351.48,350.93,350.93,5725.0,326.9062,326.9341,326.4226,326.4226,5725.0
2020-11-11 14:30:00,350.9,351.82,350.9,351.48,8141.0,326.3947,327.2504,326.3947,326.9341,8141.0
2020-11-11 14:35:00,351.37,351.43,350.7,350.83,8961.0,326.8318,326.8876,326.2086,326.3295,8961.0
2020-11-11 14:40:00,350.69,350.78,350.23,350.48,8300.0,326.1993,326.283,325.7714,326.004,8300.0
2020-11-11 14:45:00,350.58,350.62,349.47,349.71,9432.0,326.097,326.1342,325.0645,325.2878,9432.0
2020-11-11 14:50:00,349.8,350.33,349.4,350.04,10655.0,325.3715,325.8645,324.9994,325.5947,10655.0
2020-11-11 14:55:00,350.09,350.64,350.04,350.18,7514.0,325.6412,326.1528,325.5947,325.7249,7514.0
2020-11-11 15:00:00,350.21,350.42,349.92,350.41,14525.0,325.7528,325.9482,325.4831,325.9389,14525.0
2020-11-11 15:05:00,350.26,350.68,350.2,350.55,6856.0,325.7993,326.19,325.7435,326.0691,6856.0
2020-11-11 15:10:00,350.52,350.95,350.47,350.91,14280.0,326.0412,326.4412,325.9947,326.404,14280.0
2020-11-11 15:15:00,350.84,351.08,350.63,351.0,6952.0,326.3388,326.5621,326.1435,326.4877,6952.0
2020-11-11 15:20:00,350.96,350.96,350.5,350.81,8226.0,326.4505,326.4505,326.0226,326.3109,8226.0
2020-11-11 15:25:00,350.77,350.87,350.12,350.23,10457.0,326.2737,326.3667,325.6691,325.7714,10457.0
2020-11-11 15:30:00,350.16,351.33,350.12,351.14,15723.0,325.7063,326.7946,325.6691,326.6179,15723.0
2020-11-11 15:35:00,351.14,351.68,350.89,351.53,16754.0,326.6179,327.1202,326.3854,326.9807,16754.0
2020-11-11 15:40:00,351.55,352.13,351.43,352.13,18499.0,326.9993,327.5388,326.8876,327.5388,18499.0
2020-11-11 15:45:00,352.02,352.63,351.94,352.41,23399.0,327.4364,328.0038,327.362,327.7992,23399.0
2020-11-11 15:50:00,352.45,353.07,352.31,352.81,39194.0,327.8364,328.4131,327.7062,328.1713,39194.0
2020-11-11 15:55:00,352.75,352.75,351.3,351.73,123604.0,328.1155,328.1155,326.7667,327.1667,123604.0
2020-11-12 09:30:00,351.4,351.4,349.75,350.46,54771.0,326.8597,326.8597,325.325,325.9854,54771.0
2020-11-12 09:35:00,350.53,353.6,350.53,352.78,11539.0,326.0505,328.9061,326.0505,328.1434,11539.0
2020-11-12 09:40:00,353.32,353.32,351.76,351.87,14212.0,328.6457,328.6457,327.1946,327.2969,14212.0
2020-11-12 09:45:00,351.81,353.6,351.76,351.77,23101.0,327.2411,328.9061,327.1946,327.2039,23101.0
2020-11-12 09:50:00,352.33,353.29,351.73,353.29,14616.0,327.7248,328.6177,327.1667,328.6177,14616.0
2020-11-12 09:55:00,353.25,353.52,352.91,353.4,15456.0,328.5805,328.8317,328.2643,328.7201,15456.0
2020-11-12 10:00:00,353.28,353.54,352.51,352.78,15202.0,328.6084,328.8503,327.8922,328.1434,15202.0
2020-11-12 10:05:00,352.66,353.37,352.55,353.3,14530.0,328.0317,328.6922,327.9294,328.627,14530.0
2020-11-12 10:10:00,353.42,354.21,353.29,354.13,15910.0,328.7387,329.4735,328.6177,329.3991,15910.0
2020-11-12 10:15:00,354.26,355.5,354.25,355.49,17998.0,329.52,330.6734,329.5107,330.6641,17998.0
2020-11-12 10:20:00,355.59,355.75,354.94,355.04,24033.0,330.7571,330.906,330.1525,330.2455,24033.0
2020-11-12 10:25:00,355.16,355.7,354.98,355.43,18853.0,330.3572,330.8594,330.1897,330.6083,18853.0
2020-11-12 10:30:00,355.34,355.67,354.82,355.31,15183.0,330.5246,330.8315,330.0409,330.4967,15183.0
2020-11-12 10:35:00,355.28,355.82,355.02,355.59,13025.0,330.4688,330.9711,330.2269,330.7571,13025.0
2020-11-12 10:40:00,355.48,355.85,355.26,355.74,19476.0,330.6548,330.999,330.4502,330.8966,19476.0
2020-11-12 10:45:00,355.81,356.19,355.64,355.88,11419.0,330.9618,331.3152,330.8036,331.0269,11419.0
2020-11-12 10:50:00,355.88,356.15,355.56,356.05,20171.0,331.0269,331.278,330.7292,331.185,20171.0
2020-11-12 10:55:00,356.0,356.7,356.0,356.47,16314.0,331.1385,331.7896,331.1385,331.5757,16314.0
2020-11-12 11:00:00,356.47,357.36,356.18,357.29,23213.0,331.5757,332.4035,331.3059,332.3384,23213.0
2020-11-12 11:05:00,357.2,357.41,356.98,357.12,16233.0,332.2547,332.45,332.0501,332.1803,16233.0
2020-11-12 11:10:00,357.12,357.83,356.87,357.37,18869.0,332.1803,332.8407,331.9477,332.4128,18869.0
2020-11-12 11:15:00,357.52,358.12,357.44,357.75,30806.0,332.5523,333.1104,332.4779,332.7663,30806.0
2020-11-12 11:20:00,357.82,358.45,357.82,358.3,18195.0,332.8314,333.4174,332.8314,333.2779,18195.0
2020-11-12 11:25:00,358.42,358.85,358.12,358.47,47832.0,333.3895,333.7895,333.1104,333.436,47832.0
2020-11-12 11:30:00,358.53,358.68,358.07,358.38,42515.0,333.4918,333.6313,333.0639,333.3523,42515.0
2020-11-12 11:35:00,358.38,358.82,357.43,357.57,28597.0,333.3523,333.7616,332.4686,332.5988,28597.0
2020-11-12 11:40:00,357.45,358.28,357.17,357.35,41120.0,332.4872,333.2593,332.2268,332.3942,41120.0
2020-11-12 11:45:00,357.5,357.97,357.27,357.67,11808.0,332.5337,332.9709,332.3198,332.6919,11808.0
2020-11-12 11:50:00,357.67,358.72,357.53,358.59,16297.0,332.6919,333.6685,332.5616,333.5476,16297.0
2020-11-12 11:55:00,358.66,358.66,358.0,358.23,14359.0,333.6127,333.6127,332.9988,333.2128,14359.0
2020-11-12 12:00:00,358.29,358.81,357.8,358.64,14592.0,333.2686,333.7523,332.8128,333.5941,14592.0
2020-11-12 12:05:00,358.67,359.44,358.33,359.34,20048.0,333.622,334.3383,333.3058,334.2452,20048.0
2020-11-12 12:10:00,359.28,360.24,359.02,360.24,42409.0,334.1894,335.0824,333.9476,335.0824,42409.0
2020-11-12 12:15:00,360.34,360.52,359.92,360.21,36047.0,335.1754,335.3428,334.7847,335.0545,36047.0
2020-11-12 12:20:00,360.15,360.25,359.12,359.12,15005.0,334.9987,335.0917,334.0406,334.0406,15005.0
2020-11-12 12:25:00,359.25,359.64,358.44,358.87,23369.0,334.1615,334.5243,333.4081,333.8081,23369.0
2020-11-12 12:30:00,358.76,359.23,358.17,358.3,16244.0,333.7057,334.1429,333.1569,333.2779,16244.0
2020-11-12 12:35:00,358.18,358.35,357.41,357.68,16066.0,333.1663,333.3244,332.45,332.7012,16066.0
2020-11-12 12:40:00,357.5,357.93,357.33,357.81,9779.0,332.5337,332.9337,332.3756,332.8221,9779.0
2020-11-12 12:45:00,357.81,357.82,356.4,356.4,18851.0,332.8221,332.8314,331.5106,331.5106,18851.0
2020-11-12 12:50:00,356.47,357.27,356.07,357.12,17905.0,331.5757,332.3198,331.2036,332.1803,17905.0
2020-11-12 12:55:00,356.96,357.1,356.31,356.6,15843.0,332.0314,332.1617,331.4268,331.6966,15843.0
2020-11-12 13:00:00,356.6,356.62,355.8,356.56,4262.0,331.6966,331.7152,330.9525,331.6594,4262.0
2020-11-12 13:05:00,356.44,356.56,355.7,355.9,9821.0,331.5478,331.6594,330.8594,331.0455,9821.0
2020-11-12 13:10:00,356.05,356.05,355.0,355.73,9845.0,331.185,331.185,330.2083,330.8873,9845.0
2020-11-12 13:15:00,355.66,355.78,354.96,355.43,9945.0,330.8222,330.9339,330.1711,330.6083,9945.0
2020-11-12 13:20:00,355.38,356.04,355.12,355.42,10077.0,330.5618,331.1757,330.3199,330.599,10077.0
2020-11-12 13:25:00,355.34,355.83,355.1,355.7,11287.0,330.5246,330.9804,330.3013,330.8594,11287.0
2020-11-12 13:30:00,355.67,356.31,355.42,356.07,7488.0,330.8315,331.4268,330.599,331.2036,7488.0
2020-11-12 13:35:00,356.03,357.08,355.88,356.76,7549.0,331.1664,332.1431,331.0269,331.8454,7549.0
2020-11-12 13:40:00,356.57,357.06,356.45,356.62,7496.0,331.6687,332.1245,331.5571,331.7152,7496.0
2020-11-12 13:45:00,356.84,357.17,356.54,356.65,6640.0,331.9198,332.2268,331.6408,331.7431,6640.0
2020-11-12 13:50:00,356.8,357.22,356.74,356.93,4197.0,331.8826,332.2733,331.8268,332.0035,4197.0
2020-11-12 13:55:00,356.98,357.13,356.75,357.13,3861.0,332.0501,332.1896,331.8361,332.1896,3861.0
2020-11-12 14:00:00,357.05,357.63,356.82,357.5,9081.0,332.1152,332.6547,331.9012,332.5337,9081.0
2020-11-12 14:05:00,357.52,357.52,356.64,356.64,9536.0,332.5523,332.5523,331.7338,331.7338,9536.0
2020-11-12 14:10:00,356.74,356.76,356.07,356.07,5789.0,331.8268,331.8454,331.2036,331.2036,5789.0
2020-11-12 14:15:00,356.0,356.6,356.0,356.53,13441.0,331.1385,331.6966,331.1385,331.6315,13441.0
2020-11-12 14:20:00,356.6,357.47,356.52,356.91,11327.0,331.6966,332.5058,331.6222,331.9849,11327.0
2020-11-12 14:25:00,356.88,357.4,356.88,357.08,6180.0,331.957,332.4407,331.957,332.1431,6180.0
2020-11-12 14:30:00,357.02,357.38,356.63,356.86,8371.0,332.0873,332.4221,331.7245,331.9384,8371.0
2020-11-12 14:35:00,356.72,357.11,356.69,356.88,7238.0,331.8082,332.171,331.7803,331.957,7238.0
2020-11-12 14:40:00,356.76,356.85,356.18,356.19,10148.0,331.8454,331.9291,331.3059,331.3152,10148.0
2020-11-12 14:45:00,356.1,356.7,356.02,356.53,9157.0,331.2315,331.7896,331.1571,331.6315,9157.0
2020-11-12 14:50:00,356.63,356.97,356.25,356.54,7832.0,331.7245,332.0408,331.371,331.6408,7832.0
2020-11-12 14:55:00,356.41,356.71,356.24,356.41,15962.0,331.5199,331.7989,331.3617,331.5199,15962.0
2020-11-12 15:00:00,356.49,356.49,355.67,355.67,7855.0,331.5943,331.5943,330.8315,330.8315,7855.0
2020-11-12 15:05:00,355.73,355.92,355.03,355.11,31010.0,330.8873,331.0641,330.2362,330.3106,31010.0
2020-11-12 15:10:00,355.19,355.28,354.84,355.09,17557.0,330.3851,330.4688,330.0595,330.292,17557.0
2020-11-12 15:15:00,355.05,355.6,354.89,355.49,29026.0,330.2548,330.7664,330.106,330.6641,29026.0
2020-11-12 15:20:00,355.58,355.67,354.59,354.96,29360.0,330.7478,330.8315,329.827,330.1711,29360.0
2020-11-12 15:25:00,354.79,355.02,353.39,353.65,20787.0,330.013,330.2269,328.7108,328.9526,20787.0
2020-11-12 15:30:00,353.65,353.85,353.16,353.33,20244.0,328.9526,329.1386,328.4968,328.655,20244.0
2020-11-12 15:35:00,353.43,353.7,353.04,353.7,24128.0,328.748,328.9991,328.3852,328.9991,24128.0
2020-11-12 15:40:00,353.58,353.58,352.84,353.01,31689.0,328.8875,328.8875,328.1992,328.3573,31689.0
2020-11-12 15:45:00,352.98,353.27,352.01,353.27,36978.0,328.3294,328.5991,327.4271,328.5991,36978.0
2020-11-12 15:50:00,353.56,354.35,353.42,354.35,27397.0,328.8689,329.6037,328.7387,329.6037,27397.0
2020-11-12 15:55:00,354.17,354.75,353.36,354.74,158820.0,329.4363,329.9758,328.6829,329.9665,158820.0
2020-11-13 09:30:00,356.86,357.85,354.61,356.01,50684.0,331.9384,332.8593,329.8456,331.1478,50684.0
2020-11-13 09:35:00,356.33,356.33,353.2,353.56,17001.0,331.4454,331.4454,328.534,328.8689,17001.0
2020-11-13 09:40:00,353.79,354.15,352.79,353.56,21370.0,329.0828,329.4177,328.1527,328.8689,21370.0
2020-11-13 09:45:00,354.1,354.49,353.62,354.34,11098.0,329.3712,329.7339,328.9247,329.5944,11098.0
2020-11-13 09:50:00,354.22,355.45,354.11,355.1,21346.0,329.4828,330.6269,329.3805,330.3013,21346.0
2020-11-13 09:55:00,355.15,356.16,355.05,355.92,19462.0,330.3479,331.2873,330.2548,331.0641,19462.0
2020-11-13 10:00:00,355.76,356.11,355.04,355.69,14147.0,330.9153,331.2408,330.2455,330.8501,14147.0
2020-11-13 10:05:00,355.85,355.89,354.15,355.18,65639.0,330.999,331.0362,329.4177,330.3758,65639.0
2020-11-13 10:10:00,354.99,355.23,354.62,354.62,4462.0,330.199,330.4223,329.8549,329.8549,4462.0
2020-11-13 10:15:00,354.53,354.53,353.06,353.75,9495.0,329.7712,329.7712,328.4038,329.0456,9495.0
2020-11-13 10:20:00,353.72,353.81,353.21,353.44,26810.0,329.0177,329.1014,328.5433,328.7573,26810.0
2020-11-13 10:25:00,353.52,354.2,353.49,354.19,24101.0,328.8317,329.4642,328.8038,329.4549,24101.0
2020-11-13 10:30:00,354.22,354.36,353.92,354.06,6414.0,329.4828,329.613,329.2038,329.334,6414.0
2020-11-13 10:35:00,354.04,354.53,353.59,353.78,5278.0,329.3154,329.7712,328.8968,329.0735,5278.0
2020-11-13 10:40:00,353.64,354.47,353.61,354.27,29071.0,328.9433,329.7153,328.9154,329.5293,29071.0
2020-11-13 10:45:00,354.43,355.01,354.15,354.99,4786.0,329.6781,330.2176,329.4177,330.199,4786.0
2020-11-13 10:50:00,354.98,355.29,354.11,354.2,13425.0,330.1897,330.4781,329.3805,329.4642,13425.0
2020-11-13 10:55:00,354.29,354.6,353.57,354.6,56004.0,329.5479,329.8363,328.8782,329.8363,56004.0
2020-11-13 11:00:00,354.61,355.61,354.58,355.61,5101.0,329.8456,330.7757,329.8177,330.7757,5101.0
2020-11-13 11:05:00,355.74,355.91,355.28,355.63,4499.0,330.8966,331.0548,330.4688,330.7943,4499.0
2020-11-13 11:10:00,355.63,355.89,355.58,355.83,5379.0,330.7943,331.0362,330.7478,330.9804,5379.0
2020-11-13 11:15:00,355.69,356.61,355.68,356.27,7556.0,330.8501,331.7059,330.8408,331.3896,7556.0
2020-11-13 11:20:00,356.34,356.58,356.21,356.34,5777.0,331.4547,331.678,331.3338,331.4547,5777.0
2020-11-13 11:25:00,356.11,356.34,355.18,355.54,12507.0,331.2408,331.4547,330.3758,330.7106,12507.0
2020-11-13 11:30:00,355.73,355.98,355.2,355.2,5668.0,330.8873,331.1199,330.3944,330.3944,5668.0
2020-11-13 11:35:00,355.2,356.56,355.2,356.07,27451.0,330.3944,331.6594,330.3944,331.2036,27451.0
2020-11-13 11:40:00,356.34,356.7,356.18,356.28,3619.0,331.4547,331.7896,331.3059,331.3989,3619.0
2020-11-13 11:45:00,356.05,356.34,356.05,356.19,5909.0,331.185,331.4547,331.185,331.3152,5909.0
2020-11-13 11:50:00,356.02,356.14,355.57,355.7,7844.0,331.1571,331.2687,330.7385,330.8594,7844.0
2020-11-13 11:55:00,355.69,355.76,355.3,355.75,8244.0,330.8501,330.9153,330.4874,330.906,8244.0
2020-11-13 12:00:00,355.96,356.36,355.7,355.92,9234.0,331.1013,331.4734,330.8594,331.0641,9234.0
2020-11-13 12:05:00,355.92,356.09,355.73,355.93,4899.0,331.0641,331.2222,330.8873,331.0734,4899.0
2020-11-13 12:10:00,355.8,355.98,355.6,355.84,9314.0,330.9525,331.1199,330.7664,330.9897,9314.0
2020-11-13 12:15:00,355.71,356.04,355.46,356.03,4521.0,330.8687,331.1757,330.6362,331.1664,4521.0
2020-11-13 12:20:00,356.15,356.86,356.11,356.83,6711.0,331.278,331.9384,331.2408,331.9105,6711.0
2020-11-13 12:25:00,356.77,356.79,356.11,356.11,8187.0,331.8547,331.8733,331.2408,331.2408,8187.0
2020-11-13 12:30:00,356.03,356.48,355.96,356.35,5368.0,331.1664,331.585,331.1013,331.464,5368.0
2020-11-13 12:35:00,356.35,356.43,356.06,356.12,4658.0,331.464,331.5385,331.1943,331.2501,4658.0
2020-11-13 12:40:00,356.13,356.71,356.11,356.48,6105.0,331.2594,331.7989,331.2408,331.585,6105.0
2020-11-13 12:45:00,356.53,356.66,356.25,356.39,4777.0,331.6315,331.7524,331.371,331.5013,4777.0
2020-11-13 12:50:00,356.39,356.94,356.39,356.88,6304.0,331.5013,332.0128,331.5013,331.957,6304.0
2020-11-13 12:55:00,356.88,357.43,356.83,357.35,6820.0,331.957,332.4686,331.9105,332.3942,6820.0
2020-11-13 13:00:00,357.35,357.51,357.13,357.21,4150.0,332.3942,332.543,332.1896,332.264,4150.0
2020-11-13 13:05:00,357.23,357.43,357.19,357.26,2820.0,332.2826,332.4686,332.2454,332.3105,2820.0
2020-11-13 13:10:00,357.36,357.42,357.03,357.09,8863.0,332.4035,332.4593,332.0966,332.1524,8863.0
2020-11-13 13:15:00,357.23,357.41,357.13,357.37,19375.0,332.2826,332.45,332.1896,332.4128,19375.0
2020-11-13 13:20:00,357.29,357.38,356.75,356.94,55755.0,332.3384,332.4221,331.8361,332.0128,55755.0
2020-11-13 13:25:00,357.02,357.24,356.68,356.72,20873.0,332.0873,332.2919,331.771,331.8082,20873.0
2020-11-13 13:30:00,356.77,356.82,356.11,356.12,5824.0,331.8547,331.9012,331.2408,331.2501,5824.0
2020-11-13 13:35:00,356.12,356.31,355.81,356.23,12416.0,331.2501,331.4268,330.9618,331.3524,12416.0
2020-11-13 13:40:00,356.19,356.25,355.99,356.08,16756.0,331.3152,331.371,331.1292,331.2129,16756.0
2020-11-13 13:45:00,355.86,356.14,355.61,355.65,15571.0,331.0083,331.2687,330.7757,330.8129,15571.0
2020-11-13 13:50:00,355.92,355.92,355.43,355.5,3805.0,331.0641,331.0641,330.6083,330.6734,3805.0
2020-11-13 13:55:00,355.48,356.09,355.48,355.96,8006.0,330.6548,331.2222,330.6548,331.1013,8006.0
2020-11-13 14:00:00,355.8,356.06,355.74,355.89,8417.0,330.9525,331.1943,330.8966,331.0362,8417.0
2020-11-13 14:05:00,356.02,356.35,355.79,356.35,8927.0,331.1571,331.464,330.9432,331.464,8927.0
2020-11-13 14:10:00,356.38,356.61,356.28,356.39,5214.0,331.492,331.7059,331.3989,331.5013,5214.0
2020-11-13 14:15:00,356.38,356.59,356.17,356.55,8086.0,331.492,331.6873,331.2966,331.6501,8086.0
2020-11-13 14:20:00,356.66,357.28,356.64,357.02,9036.0,331.7524,332.3291,331.7338,332.0873,9036.0
2020-11-13 14:25:00,356.98,356.98,356.7,356.84,6115.0,332.0501,332.0501,331.7896,331.9198,6115.0
2020-11-13 14:30:00,356.78,357.09,356.59,356.69,9069.0,331.864,332.1524,331.6873,331.7803,9069.0
2020-11-13 14:35:00,356.71,356.8,356.35,356.48,9433.0,331.7989,331.8826,331.464,331.585,9433.0
2020-11-13 14:40:00,356.44,356.68,356.26,356.27,8602.0,331.5478,331.771,331.3803,331.3896,8602.0
2020-11-13 14:45:00,356.27,356.38,355.81,355.85,14975.0,331.3896,331.492,330.9618,330.999,14975.0
2020-11-13 14:50:00,355.78,356.07,355.69,356.01,59979.0,330.9339,331.2036,330.8501,331.1478,59979.0
2020-11-13 14:55:00,356.07,356.55,356.07,356.11,8508.0,331.2036,331.6501,331.2036,331.2408,8508.0
2020-11-13 15:00:00,356.11,356.36,355.82,355.94,8359.0,331.2408,331.4734,330.9711,331.0827,8359.0
2020-11-13 15:05:00,355.94,356.81,355.74,356.69,19583.0,331.0827,331.8919,330.8966,331.7803,19583.0
2020-11-13 15:10:00,356.77,356.89,355.99,356.15,13287.0,331.8547,331.9663,331.1292,331.278,13287.0
2020-11-13 15:15:00,356.2,356.38,355.68,355.94,8362.0,331.3245,331.492,330.8408,331.0827,8362.0
2020-11-13 15:20:00,355.97,355.97,355.38,355.42,15136.0,331.1106,331.1106,330.5618,330.599,15136.0
2020-11-13 15:25:00,355.43,356.38,355.42,356.38,13706.0,330.6083,331.492,330.599,331.492,13706.0
2020-11-13 15:30:00,356.5,357.3,356.38,357.08,16563.0,331.6036,332.3477,331.492,332.1431,16563.0
2020-11-13 15:35:00,357.17,357.46,357.07,357.18,12439.0,332.2268,332.4965,332.1338,332.2361,12439.0
2020-11-13 15:40:00,357.16,357.94,357.16,357.48,15547.0,332.2175,332.943,332.2175,332.5151,15547.0
2020-11-13 15:45:00,357.56,357.69,357.0,357.49,20325.0,332.5895,332.7105,332.0687,332.5244,20325.0
2020-11-13 15:50:00,357.36,357.36,355.95,355.95,39755.0,332.4035,332.4035,331.092,331.092,39755.0
2020-11-13 15:55:00,355.98,356.77,355.35,355.68,140354.0,331.1199,331.8547,330.5339,330.8408,140354.0
2020-11-16 09:30:00,358.95,359.58,355.0,355.15,106914.0,333.8825,334.4685,330.2083,330.3479,106914.0
2020-11-16 09:35:00,355.1,359.0,354.19,358.19,41590.0,330.3013,333.929,329.4549,333.1756,41590.0
2020-11-16 09:40:00,358.16,358.62,356.64,357.49,29007.0,333.1476,333.5755,331.7338,332.5244,29007.0
2020-11-16 09:45:00,357.34,357.92,356.79,356.97,19285.0,332.3849,332.9244,331.8733,332.0408,19285.0
2020-11-16 09:50:00,357.14,357.42,354.41,354.66,13629.0,332.1989,332.4593,329.6595,329.8921,13629.0
2020-11-16 09:55:00,354.6,355.7,353.64,355.42,17972.0,329.8363,330.8594,328.9433,330.599,17972.0
2020-11-16 10:00:00,355.19,355.63,354.0,355.28,16113.0,330.3851,330.7943,329.2782,330.4688,16113.0
2020-11-16 10:05:00,355.57,356.95,355.56,356.65,12055.0,330.7385,332.0221,330.7292,331.7431,12055.0
2020-11-16 10:10:00,356.63,356.85,356.39,356.39,11699.0,331.7245,331.9291,331.5013,331.5013,11699.0
2020-11-16 10:15:00,356.3,356.83,356.14,356.49,5017.0,331.4175,331.9105,331.2687,331.5943,5017.0
2020-11-16 10:20:00,356.37,356.56,356.1,356.52,12610.0,331.4827,331.6594,331.2315,331.6222,12610.0
2020-11-16 10:25:00,356.36,357.09,355.76,356.99,16472.0,331.4734,332.1524,330.9153,332.0594,16472.0
2020-11-16 10:30:00,356.99,357.2,356.14,356.32,12932.0,332.0594,332.2547,331.2687,331.4361,12932.0
2020-11-16 10:35:00,356.26,356.94,355.83,356.93,7549.0,331.3803,332.0128,330.9804,332.0035,7549.0
2020-11-16 10:40:00,356.89,356.92,356.38,356.5,14405.0,331.9663,331.9942,331.492,331.6036,14405.0
2020-11-16 10:45:00,356.5,357.03,356.31,356.79,12099.0,331.6036,332.0966,331.4268,331.8733,12099.0
2020-11-16 10:50:00,356.68,357.11,356.05,357.01,51293.0,331.771,332.171,331.185,332.078,51293.0
2020-11-16 10:55:00,357.12,357.25,356.44,356.51,17547.0,332.1803,332.3012,331.5478,331.6129,17547.0
2020-11-16 11:00:00,356.63,357.16,356.56,357.0,14169.0,331.7245,332.2175,331.6594,332.0687,14169.0
2020-11-16 11:05:00,356.93,357.03,356.49,356.83,20584.0,332.0035,332.0966,331.5943,331.9105,20584.0
2020-11-16 11:10:00,356.71,357.1,356.68,356.85,41267.0,331.7989,332.1617,331.771,331.9291,41267.0
2020-11-16 11:15:00,356.9,357.05,356.68,356.81,23122.0,331.9756,332.1152,331.771,331.8919,23122.0
2020-11-16 11:20:00,356.83,357.13,356.64,356.69,21861.0,331.9105,332.1896,331.7338,331.7803,21861.0
2020-11-16 11:25:00,356.61,357.15,356.37,357.09,11595.0,331.7059,332.2082,331.4827,332.1524,11595.0
2020-11-16 11:30:00,357.03,357.17,356.8,356.8,22140.0,332.0966,332.2268,331.8826,331.8826,22140.0
2020-11-16 11:35:00,356.79,357.05,356.58,356.79,9992.0,331.8733,332.1152,331.678,331.8733,9992.0
2020-11-16 11:40:00,356.78,356.78,356.11,356.34,15438.0,331.864,331.864,331.2408,331.4547,15438.0
2020-11-16 11:45:00,356.42,356.59,355.89,355.89,14029.0,331.5292,331.6873,331.0362,331.0362,14029.0
2020-11-16 11:50:00,355.81,356.05,355.31,355.33,10708.0,330.9618,331.185,330.4967,330.5153,10708.0
2020-11-16 11:55:00,355.44,355.44,354.51,354.53,24109.0,330.6176,330.6176,329.7525,329.7712,24109.0
2020-11-16 12:00:00,354.65,354.68,353.95,353.97,17323.0,329.8828,329.9107,329.2317,329.2503,17323.0
2020-11-16 12:05:00,354.06,354.12,353.72,353.88,12120.0,329.334,329.3898,329.0177,329.1665,12120.0
2020-11-16 12:10:00,353.86,354.04,353.43,353.74,13409.0,329.1479,329.3154,328.748,329.0363,13409.0
2020-11-16 12:15:00,353.7,353.89,353.06,353.06,11444.0,328.9991,329.1758,328.4038,328.4038,11444.0
2020-11-16 12:20:00,353.0,353.19,352.42,352.45,8032.0,328.348,328.5247,327.8085,327.8364,8032.0
2020-11-16 12:25:00,352.46,352.84,352.41,352.68,12505.0,327.8457,328.1992,327.7992,328.0503,12505.0
2020-11-16 12:30:00,352.68,352.82,352.33,352.63,16659.0,328.0503,328.1806,327.7248,328.0038,16659.0
2020-11-16 12:35:00,352.56,352.72,352.36,352.49,11395.0,327.9387,328.0876,327.7527,327.8736,11395.0
2020-11-16 12:40:00,352.56,353.55,352.39,353.55,7294.0,327.9387,328.8596,327.7806,328.8596,7294.0
2020-11-16 12:45:00,353.43,353.43,352.8,353.03,7577.0,328.748,328.748,328.162,328.3759,7577.0
2020-11-16 12:50:00,353.09,353.09,352.29,352.43,7158.0,328.4317,328.4317,327.6876,327.8178,7158.0
2020-11-16 12:55:00,352.4,352.4,351.97,352.22,5801.0,327.7899,327.7899,327.3899,327.6225,5801.0
2020-11-16 13:00:00,352.25,352.28,351.76,351.77,13659.0,327.6504,327.6783,327.1946,327.2039,13659.0
2020-11-16 13:05:00,351.81,352.0,351.7,351.84,11348.0,327.2411,327.4178,327.1388,327.269,11348.0
2020-11-16 13:10:00,351.84,351.91,351.22,351.7,26265.0,327.269,327.3341,326.6923,327.1388,26265.0
2020-11-16 13:15:00,351.82,352.25,351.7,351.97,6614.0,327.2504,327.6504,327.1388,327.3899,6614.0
2020-11-16 13:20:00,352.09,352.18,351.53,351.96,9256.0,327.5015,327.5853,326.9807,327.3806,9256.0
2020-11-16 13:25:00,351.81,351.93,351.01,351.16,8894.0,327.2411,327.3527,326.497,326.6365,8894.0
2020-11-16 13:30:00,351.16,352.38,351.16,352.19,7875.0,326.6365,327.7713,326.6365,327.5946,7875.0
2020-11-16 13:35:00,352.27,352.41,351.76,351.88,10248.0,327.669,327.7992,327.1946,327.3062,10248.0
2020-11-16 13:40:00,351.88,351.88,351.31,351.53,10821.0,327.3062,327.3062,326.776,326.9807,10821.0
2020-11-16 13:45:00,351.69,352.35,351.57,351.87,20206.0,327.1295,327.7434,327.0179,327.2969,20206.0
2020-11-16 13:50:00,351.87,353.38,351.86,353.38,29071.0,327.2969,328.7015,327.2876,328.7015,29071.0
2020-11-16 13:55:00,353.38,353.74,353.02,353.03,10864.0,328.7015,329.0363,328.3666,328.3759,10864.0
2020-11-16 14:00:00,353.08,353.08,352.36,353.03,10199.0,328.4224,328.4224,327.7527,328.3759,10199.0
2020-11-16 14:05:00,353.27,353.59,353.07,353.46,6844.0,328.5991,328.8968,328.4131,328.7759,6844.0
2020-11-16 14:10:00,353.44,353.85,353.24,353.71,8166.0,328.7573,329.1386,328.5712,329.0084,8166.0
2020-11-16 14:15:00,353.58,354.79,353.58,354.7,17905.0,328.8875,330.013,328.8875,329.9293,17905.0
2020-11-16 14:20:00,354.6,354.67,354.18,354.57,9680.0,329.8363,329.9014,329.4456,329.8084,9680.0
2020-11-16 14:25:00,354.58,355.58,354.58,355.58,12723.0,329.8177,330.7478,329.8177,330.7478,12723.0
2020-11-16 14:30:00,355.62,356.34,355.54,356.08,31398.0,330.785,331.4547,330.7106,331.2129,31398.0
2020-11-16 14:35:00,356.13,356.15,355.69,355.78,12540.0,331.2594,331.278,330.8501,330.9339,12540.0
2020-11-16 14:40:00,355.77,355.9,355.56,355.69,13270.0,330.9246,331.0455,330.7292,330.8501,13270.0
2020-11-16 14:45:00,355.72,356.0,354.71,354.97,11542.0,330.878,331.1385,329.9386,330.1804,11542.0
2020-11-16 14:50:00,355.07,355.45,354.91,355.09,7334.0,330.2734,330.6269,330.1246,330.292,7334.0
2020-11-16 14:55:00,355.15,355.58,354.96,355.16,6889.0,330.3479,330.7478,330.1711,330.3572,6889.0
2020-11-16 15:00:00,355.05,355.05,354.33,354.49,11301.0,330.2548,330.2548,329.5851,329.7339,11301.0
2020-11-16 15:05:00,354.52,355.54,354.52,355.54,11383.0,329.7618,330.7106,329.7618,330.7106,11383.0
2020-11-16 15:10:00,355.54,355.93,355.54,355.71,30134.0,330.7106,331.0734,330.7106,330.8687,30134.0
2020-11-16 15:15:00,355.74,356.15,355.42,356.05,12413.0,330.8966,331.278,330.599,331.185,12413.0
2020-11-16 15:20:00,355.97,356.58,355.96,356.55,22449.0,331.1106,331.678,331.1013,331.6501,22449.0
2020-11-16 15:25:00,356.68,356.76,355.75,355.98,18039.0,331.771,331.8454,330.906,331.1199,18039.0
2020-11-16 15:30:00,356.0,356.13,355.71,356.07,18237.0,331.1385,331.2594,330.8687,331.2036,18237.0
2020-11-16 15:35:00,356.05,356.17,355.61,355.81,14697.0,331.185,331.2966,330.7757,330.9618,14697.0
2020-11-16 15:40:00,355.87,356.17,355.73,355.98,28228.0,331.0176,331.2966,330.8873,331.1199,28228.0
2020-11-16 15:45:00,356.08,356.42,355.87,356.23,21389.0,331.2129,331.5292,331.0176,331.3524,21389.0
2020-11-16 15:50:00,356.13,356.2,355.0,355.05,35108.0,331.2594,331.3245,330.2083,330.2548,35108.0
2020-11-16 15:55:00,354.68,357.07,354.68,357.07,135842.0,329.9107,332.1338,329.9107,332.1338,135842.0
2020-11-17 09:30:00,352.39,352.72,347.5,348.39,117585.0,327.7806,328.0876,323.2321,324.0599,117585.0
2020-11-17 09:35:00,348.39,351.23,348.39,349.73,34002.0,324.0599,326.7016,324.0599,325.3064,34002.0
2020-11-17 09:40:00,349.92,351.38,349.56,351.0,23824.0,325.4831,326.8411,325.1482,326.4877,23824.0
2020-11-17 09:45:00,350.85,352.59,349.76,351.63,32993.0,326.3481,327.9666,325.3343,327.0737,32993.0
2020-11-17 09:50:00,351.71,352.34,350.61,351.73,13148.0,327.1481,327.7341,326.1249,327.1667,13148.0
2020-11-17 09:55:00,351.49,351.99,350.25,350.55,15881.0,326.9435,327.4085,325.79,326.0691,15881.0
2020-11-17 10:00:00,350.72,351.43,349.82,350.47,15871.0,326.2272,326.8876,325.3901,325.9947,15871.0
2020-11-17 10:05:00,350.46,350.48,349.0,350.2,34095.0,325.9854,326.004,324.6273,325.7435,34095.0
2020-11-17 10:10:00,349.8,351.16,349.76,351.04,15042.0,325.3715,326.6365,325.3343,326.5249,15042.0
2020-11-17 10:15:00,351.04,351.59,350.63,351.29,12482.0,326.5249,327.0365,326.1435,326.7574,12482.0
2020-11-17 10:20:00,351.29,351.58,350.45,350.7,22533.0,326.7574,327.0272,325.9761,326.2086,22533.0
2020-11-17 10:25:00,350.71,351.08,350.51,351.08,11005.0,326.2179,326.5621,326.0319,326.5621,11005.0
2020-11-17 10:30:00,351.12,351.17,349.91,350.37,47589.0,326.5993,326.6458,325.4738,325.9017,47589.0
2020-11-17 10:35:00,350.37,350.94,350.37,350.92,10110.0,325.9017,326.4319,325.9017,326.4133,10110.0
2020-11-17 10:40:00,350.92,351.17,349.82,349.91,10894.0,326.4133,326.6458,325.3901,325.4738,10894.0
2020-11-17 10:45:00,349.84,350.16,349.26,349.54,28229.0,325.4087,325.7063,324.8692,325.1296,28229.0
2020-11-17 10:50:00,349.44,350.98,349.44,350.98,13865.0,325.0366,326.4691,325.0366,326.4691,13865.0
2020-11-17 10:55:00,350.78,351.87,350.72,351.69,12499.0,326.283,327.2969,326.2272,327.1295,12499.0
2020-11-17 11:00:00,351.65,352.08,351.42,351.74,11903.0,327.0923,327.4922,326.8783,327.176,11903.0
2020-11-17 11:05:00,351.74,352.49,351.44,351.54,12490.0,327.176,327.8736,326.8969,326.99,12490.0
2020-11-17 11:10:00,351.63,352.34,351.38,351.95,19180.0,327.0737,327.7341,326.8411,327.3713,19180.0
2020-11-17 11:15:00,352.04,352.26,351.29,351.7,27292.0,327.455,327.6597,326.7574,327.1388,27292.0
2020-11-17 11:20:00,351.77,352.11,351.49,351.86,17830.0,327.2039,327.5202,326.9435,327.2876,17830.0
2020-11-17 11:25:00,351.88,352.08,351.63,351.88,16524.0,327.3062,327.4922,327.0737,327.3062,16524.0
2020-11-17 11:30:00,351.87,352.27,351.62,351.9,18359.0,327.2969,327.669,327.0644,327.3248,18359.0
2020-11-17 11:35:00,351.89,352.16,351.76,351.88,16143.0,327.3155,327.5667,327.1946,327.3062,16143.0
2020-11-17 11:40:00,351.75,352.06,351.62,351.96,6135.0,327.1853,327.4736,327.0644,327.3806,6135.0
2020-11-17 11:45:00,352.02,352.02,351.61,351.69,9443.0,327.4364,327.4364,327.0551,327.1295,9443.0
2020-11-17 11:50:00,351.76,352.06,351.62,351.93,24927.0,327.1946,327.4736,327.0644,327.3527,24927.0
2020-11-17 11:55:00,351.92,351.94,351.63,351.9,5360.0,327.3434,327.362,327.0737,327.3248,5360.0
2020-11-17 12:00:00,351.97,352.08,351.5,351.61,15386.0,327.3899,327.4922,326.9528,327.0551,15386.0
2020-11-17 12:05:00,351.63,352.08,351.45,351.99,9343.0,327.0737,327.4922,326.9062,327.4085,9343.0
2020-11-17 12:10:00,351.99,353.2,351.95,353.2,17112.0,327.4085,328.534,327.3713,328.534,17112.0
2020-11-17 12:15:00,353.24,353.36,352.23,352.38,8876.0,328.5712,328.6829,327.6318,327.7713,8876.0
2020-11-17 12:20:00,352.24,352.63,351.84,351.92,8545.0,327.6411,328.0038,327.269,327.3434,8545.0
2020-11-17 12:25:00,352.12,352.72,351.82,352.13,12298.0,327.5295,328.0876,327.2504,327.5388,12298.0
2020-11-17 12:30:00,351.99,352.3,351.31,351.31,8110.0,327.4085,327.6969,326.776,326.776,8110.0
2020-11-17 12:35:00,351.31,352.16,351.31,351.82,5094.0,326.776,327.5667,326.776,327.2504,5094.0
2020-11-17 12:40:00,351.67,351.73,351.28,351.64,4618.0,327.1109,327.1667,326.7481,327.083,4618.0
2020-11-17 12:45:00,351.67,351.74,351.21,351.73,6527.0,327.1109,327.176,326.683,327.1667,6527.0
2020-11-17 12:50:00,351.69,351.98,351.62,351.81,4211.0,327.1295,327.3992,327.0644,327.2411,4211.0
2020-11-17 12:55:00,351.61,351.75,351.29,351.4,5664.0,327.0551,327.1853,326.7574,326.8597,5664.0
2020-11-17 13:00:00,351.38,351.86,351.38,351.53,4897.0,326.8411,327.2876,326.8411,326.9807,4897.0
2020-11-17 13:05:00,351.55,351.73,351.52,351.68,4265.0,326.9993,327.1667,326.9714,327.1202,4265.0
2020-11-17 13:10:00,351.74,351.74,351.43,351.48,6458.0,327.176,327.176,326.8876,326.9341,6458.0
2020-11-17 13:15:00,351.44,351.61,351.12,351.16,10374.0,326.8969,327.0551,326.5993,326.6365,10374.0
2020-11-17 13:20:00,351.08,351.22,350.93,351.01,12100.0,326.5621,326.6923,326.4226,326.497,12100.0
2020-11-17 13:25:00,351.06,351.27,350.9,351.13,8991.0,326.5435,326.7388,326.3947,326.6086,8991.0
2020-11-17 13:30:00,351.06,351.21,350.8,350.92,9854.0,326.5435,326.683,326.3016,326.4133,9854.0
2020-11-17 13:35:00,350.99,351.05,350.48,350.69,20127.0,326.4784,326.5342,326.004,326.1993,20127.0
2020-11-17 13:40:00,350.66,351.03,350.64,350.69,7200.0,326.1714,326.5156,326.1528,326.1993,7200.0
2020-11-17 13:45:00,350.75,350.75,350.4,350.68,8619.0,326.2551,326.2551,325.9296,326.19,8619.0
2020-11-17 13:50:00,350.48,350.48,350.13,350.28,7754.0,326.004,326.004,325.6784,325.818,7754.0
2020-11-17 13:55:00,350.28,350.64,350.22,350.45,8017.0,325.818,326.1528,325.7621,325.9761,8017.0
2020-11-17 14:00:00,350.47,351.06,350.41,351.06,10233.0,325.9947,326.5435,325.9389,326.5435,10233.0
2020-11-17 14:05:00,351.0,351.41,350.99,351.27,15090.0,326.4877,326.869,326.4784,326.7388,15090.0
2020-11-17 14:10:00,351.28,351.67,351.23,351.61,15768.0,326.7481,327.1109,326.7016,327.0551,15768.0
2020-11-17 14:15:00,351.56,351.69,351.3,351.57,13828.0,327.0086,327.1295,326.7667,327.0179,13828.0
2020-11-17 14:20:00,351.54,352.0,351.48,351.81,9400.0,326.99,327.4178,326.9341,327.2411,9400.0
2020-11-17 14:25:00,351.65,351.96,351.61,351.82,8664.0,327.0923,327.3806,327.0551,327.2504,8664.0
2020-11-17 14:30:00,351.87,351.95,351.68,351.73,7559.0,327.2969,327.3713,327.1202,327.1667,7559.0
2020-11-17 14:35:00,351.77,352.0,351.68,352.0,7717.0,327.2039,327.4178,327.1202,327.4178,7717.0
2020-11-17 14:40:00,351.91,352.2,351.83,352.0,17896.0,327.3341,327.6039,327.2597,327.4178,17896.0
2020-11-17 14:45:00,352.0,352.49,352.0,352.49,14162.0,327.4178,327.8736,327.4178,327.8736,14162.0
2020-11-17 14:50:00,352.49,352.55,352.19,352.44,14982.0,327.8736,327.9294,327.5946,327.8271,14982.0
2020-11-17 14:55:00,352.4,352.57,352.22,352.44,21514.0,327.7899,327.948,327.6225,327.8271,21514.0
2020-11-17 15:00:00,352.49,352.49,351.93,352.04,15275.0,327.8736,327.8736,327.3527,327.455,15275.0
2020-11-17 15:05:00,351.98,352.15,351.57,351.59,12632.0,327.3992,327.5574,327.0179,327.0365,12632.0
2020-11-17 15:10:00,351.47,351.53,351.27,351.37,9021.0,326.9248,326.9807,326.7388,326.8318,9021.0
2020-11-17 15:15:00,351.33,351.53,351.22,351.34,16689.0,326.7946,326.9807,326.6923,326.8039,16689.0
2020-11-17 15:20:00,351.38,351.41,350.73,351.05,15303.0,326.8411,326.869,326.2365,326.5342,15303.0
2020-11-17 15:25:00,351.15,351.31,351.1,351.24,9974.0,326.6272,326.776,326.5807,326.7109,9974.0
2020-11-17 15:30:00,351.3,351.75,351.29,351.33,21393.0,326.7667,327.1853,326.7574,326.7946,21393.0
2020-11-17 15:35:00,351.33,352.23,351.27,351.97,24099.0,326.7946,327.6318,326.7388,327.3899,24099.0
2020-11-17 15:40:00,351.97,352.11,351.54,351.94,18215.0,327.3899,327.5202,326.99,327.362,18215.0
2020-11-17 15:45:00,351.91,352.0,351.58,351.75,24486.0,327.3341,327.4178,327.0272,327.1853,24486.0
2020-11-17 15:50:00,351.68,352.25,351.08,352.09,62631.0,327.1202,327.6504,326.5621,327.5015,62631.0
2020-11-17 15:55:00,352.12,352.57,351.83,352.08,103168.0,327.5295,327.948,327.2597,327.4922,103168.0
2020-11-18 09:30:00,353.43,354.05,348.54,350.55,90994.0,328.748,329.3247,324.1995,326.0691,90994.0
2020-11-18 09:35:00,350.19,351.72,349.6,351.56,40901.0,325.7342,327.1574,325.1854,327.0086,40901.0
2020-11-18 09:40:00,351.56,352.46,350.7,350.71,14198.0,327.0086,327.8457,326.2086,326.2179,14198.0
2020-11-18 09:45:00,350.42,351.89,350.27,351.65,12739.0,325.9482,327.3155,325.8087,327.0923,12739.0
2020-11-18 09:50:00,351.56,351.65,350.59,351.29,19408.0,327.0086,327.0923,326.1063,326.7574,19408.0
2020-11-18 09:55:00,351.44,351.57,350.87,350.87,12907.0,326.8969,327.0179,326.3667,326.3667,12907.0
2020-11-18 10:00:00,351.14,351.2,350.62,350.96,16045.0,326.6179,326.6737,326.1342,326.4505,16045.0
2020-11-18 10:05:00,350.84,352.1,350.66,351.78,8293.0,326.3388,327.5109,326.1714,327.2132,8293.0
2020-11-18 10:10:00,351.78,351.83,350.48,350.63,21077.0,327.2132,327.2597,326.004,326.1435,21077.0
2020-11-18 10:15:00,350.66,350.69,349.41,349.85,17625.0,326.1714,326.1993,325.0087,325.418,17625.0
2020-11-18 10:20:00,349.87,350.85,349.83,350.74,13244.0,325.4366,326.3481,325.3994,326.2458,13244.0
2020-11-18 10:25:00,350.75,350.91,350.09,350.79,13217.0,326.2551,326.404,325.6412,326.2923,13217.0
2020-11-18 10:30:00,350.85,351.91,350.82,351.81,9669.0,326.3481,327.3341,326.3202,327.2411,9669.0
2020-11-18 10:35:00,351.81,351.87,351.22,351.73,9184.0,327.2411,327.2969,326.6923,327.1667,9184.0
2020-11-18 10:40:00,351.77,351.9,350.89,350.96,7474.0,327.2039,327.3248,326.3854,326.4505,7474.0
2020-11-18 10:45:00,350.85,350.92,350.51,350.79,8449.0,326.3481,326.4133,326.0319,326.2923,8449.0
2020-11-18 10:50:00,350.81,350.82,350.04,350.47,10138.0,326.3109,326.3202,325.5947,325.9947,10138.0
2020-11-18 10:55:00,350.58,350.64,350.03,350.13,9099.0,326.097,326.1528,325.5854,325.6784,9099.0
2020-11-18 11:00:00,350.07,350.46,350.0,350.42,10890.0,325.6226,325.9854,325.5575,325.9482,10890.0
2020-11-18 11:05:00,350.39,350.48,350.0,350.08,12312.0,325.9203,326.004,325.5575,325.6319,12312.0
2020-11-18 11:10:00,350.2,350.72,350.06,350.65,3954.0,325.7435,326.2272,325.6133,326.1621,3954.0
2020-11-18 11:15:00,350.63,350.69,350.17,350.47,7567.0,326.1435,326.1993,325.7156,325.9947,7567.0
2020-11-18 11:20:00,350.51,350.62,350.13,350.39,5363.0,326.0319,326.1342,325.6784,325.9203,5363.0
2020-11-18 11:25:00,350.39,350.73,350.08,350.64,12464.0,325.9203,326.2365,325.6319,326.1528,12464.0
2020-11-18 11:30:00,350.86,350.86,350.12,350.34,5308.0,326.3574,326.3574,325.6691,325.8738,5308.0
2020-11-18 11:35:00,350.32,350.73,350.31,350.34,3482.0,325.8552,326.2365,325.8459,325.8738,3482.0
2020-11-18 11:40:00,350.37,350.46,349.66,349.66,6382.0,325.9017,325.9854,325.2413,325.2413,6382.0
2020-11-18 11:45:00,349.69,350.0,349.57,349.79,5776.0,325.2692,325.5575,325.1575,325.3622,5776.0
2020-11-18 11:50:00,349.85,350.24,349.77,350.13,6502.0,325.418,325.7807,325.3436,325.6784,6502.0
2020-11-18 11:55:00,350.07,350.23,349.79,349.84,7707.0,325.6226,325.7714,325.3622,325.4087,7707.0
2020-11-18 12:00:00,349.74,349.74,349.26,349.38,6837.0,325.3157,325.3157,324.8692,324.9808,6837.0
2020-11-18 12:05:00,349.34,349.34,348.9,349.07,7801.0,324.9436,324.9436,324.5343,324.6925,7801.0
2020-11-18 12:10:00,349.15,349.38,349.06,349.38,6838.0,324.7669,324.9808,324.6832,324.9808,6838.0
2020-11-18 12:15:00,349.34,349.46,349.26,349.39,9603.0,324.9436,325.0552,324.8692,324.9901,9603.0
2020-11-18 12:20:00,349.31,349.36,348.85,348.97,7850.0,324.9157,324.9622,324.4878,324.5994,7850.0
2020-11-18 12:25:00,348.81,349.07,348.63,348.93,6592.0,324.4506,324.6925,324.2832,324.5622,6592.0
2020-11-18 12:30:00,348.88,348.99,348.65,348.72,12735.0,324.5157,324.618,324.3018,324.3669,12735.0
2020-11-18 12:35:00,348.65,348.81,348.5,348.58,9356.0,324.3018,324.4506,324.1623,324.2367,9356.0
2020-11-18 12:40:00,348.62,348.66,348.32,348.63,6836.0,324.2739,324.3111,323.9948,324.2832,6836.0
2020-11-18 12:45:00,348.54,348.66,348.37,348.51,4004.0,324.1995,324.3111,324.0413,324.1716,4004.0
2020-11-18 12:50:00,348.48,348.56,348.0,348.01,6713.0,324.1437,324.2181,323.6972,323.7065,6713.0
2020-11-18 12:55:00,348.11,348.13,347.88,348.0,7517.0,323.7995,323.8181,323.5856,323.6972,7517.0
2020-11-18 13:00:00,348.0,348.28,347.96,348.25,3314.0,323.6972,323.9576,323.66,323.9297,3314.0
2020-11-18 13:05:00,348.29,348.52,348.23,348.45,7316.0,323.9669,324.1809,323.9111,324.1158,7316.0
2020-11-18 13:10:00,348.44,349.0,348.34,348.53,29730.0,324.1064,324.6273,324.0134,324.1902,29730.0
2020-11-18 13:15:00,348.48,348.78,348.29,348.57,6286.0,324.1437,324.4227,323.9669,324.2274,6286.0
2020-11-18 13:20:00,348.48,348.62,348.31,348.31,4903.0,324.1437,324.2739,323.9855,323.9855,4903.0
2020-11-18 13:25:00,348.47,348.47,347.95,348.0,6829.0,324.1344,324.1344,323.6507,323.6972,6829.0
2020-11-18 13:30:00,347.96,348.12,347.55,347.78,8780.0,323.66,323.8088,323.2786,323.4925,8780.0
2020-11-18 13:35:00,347.75,348.25,347.75,348.22,7397.0,323.4646,323.9297,323.4646,323.9018,7397.0
2020-11-18 13:40:00,348.24,348.24,347.82,347.88,5784.0,323.9204,323.9204,323.5297,323.5856,5784.0
2020-11-18 13:45:00,347.86,347.86,347.36,347.49,10839.0,323.567,323.567,323.1019,323.2228,10839.0
2020-11-18 13:50:00,347.41,347.84,347.41,347.75,15364.0,323.1484,323.5484,323.1484,323.4646,15364.0
2020-11-18 13:55:00,347.72,348.12,347.57,348.12,11824.0,323.4367,323.8088,323.2972,323.8088,11824.0
2020-11-18 14:00:00,348.03,348.31,347.94,348.05,11216.0,323.7251,323.9855,323.6414,323.7437,11216.0
2020-11-18 14:05:00,347.95,348.59,347.92,348.45,11706.0,323.6507,324.246,323.6228,324.1158,11706.0
2020-11-18 14:10:00,348.33,348.42,348.11,348.17,8780.0,324.0041,324.0878,323.7995,323.8553,8780.0
2020-11-18 14:15:00,348.1,348.19,347.7,347.75,12459.0,323.7902,323.8739,323.4181,323.4646,12459.0
2020-11-18 14:20:00,347.75,347.82,346.82,347.01,13911.0,323.4646,323.5297,322.5996,322.7763,13911.0
2020-11-18 14:25:00,347.04,347.21,346.66,346.97,12406.0,322.8042,322.9623,322.4508,322.7391,12406.0
2020-11-18 14:30:00,346.95,347.6,346.84,347.51,12822.0,322.7205,323.3251,322.6182,323.2414,12822.0
2020-11-18 14:35:00,347.42,347.66,347.18,347.49,9214.0,323.1577,323.3809,322.9344,323.2228,9214.0
2020-11-18 14:40:00,347.42,347.99,347.35,347.89,11582.0,323.1577,323.6879,323.0926,323.5949,11582.0
2020-11-18 14:45:00,347.68,347.88,347.52,347.8,7652.0,323.3995,323.5856,323.2507,323.5111,7652.0
2020-11-18 14:50:00,347.72,347.96,347.63,347.89,7504.0,323.4367,323.66,323.353,323.5949,7504.0
2020-11-18 14:55:00,347.99,347.99,347.61,347.69,10219.0,323.6879,323.6879,323.3344,323.4088,10219.0
2020-11-18 15:00:00,347.66,347.74,346.83,346.93,12681.0,323.3809,323.4553,322.6089,322.7019,12681.0
2020-11-18 15:05:00,346.93,347.56,346.85,347.56,8207.0,322.7019,323.2879,322.6275,323.2879,8207.0
2020-11-18 15:10:00,347.61,348.48,347.59,348.4,10093.0,323.3344,324.1437,323.3158,324.0692,10093.0
2020-11-18 15:15:00,348.38,348.46,348.03,348.04,13174.0,324.0506,324.1251,323.7251,323.7344,13174.0
2020-11-18 15:20:00,348.02,348.25,347.77,348.08,15429.0,323.7158,323.9297,323.4832,323.7716,15429.0
2020-11-18 15:25:00,348.1,348.1,347.38,347.57,17897.0,323.7902,323.7902,323.1205,323.2972,17897.0
2020-11-18 15:30:00,347.56,347.75,346.47,346.68,30752.0,323.2879,323.4646,322.274,322.4694,30752.0
2020-11-18 15:35:00,346.59,346.61,345.2,345.2,29514.0,322.3856,322.4042,321.0927,321.0927,29514.0
2020-11-18 15:40:00,345.15,345.29,344.83,345.07,35605.0,321.0462,321.1764,320.7486,320.9718,35605.0
2020-11-18 15:45:00,344.89,345.39,344.13,344.5,64054.0,320.8044,321.2694,320.0974,320.4416,64054.0
2020-11-18 15:50:00,344.34,344.85,343.09,343.69,58333.0,320.2928,320.7672,319.1301,319.6882,58333.0
2020-11-18 15:55:00,343.64,344.93,343.45,344.34,171231.0,319.6417,320.8416,319.4649,320.2928,171231.0
2020-11-19 09:30:00,342.29,343.07,338.38,339.15,128691.0,318.3859,319.1115,314.749,315.4652,128691.0
2020-11-19 09:35:00,339.51,340.58,338.72,339.23,45037.0,315.8001,316.7954,315.0653,315.5396,45037.0
2020-11-19 09:40:00,339.59,339.86,337.68,338.38,37791.0,315.8745,316.1256,314.0979,314.749,37791.0
2020-11-19 09:45:00,338.49,339.47,338.05,338.3,20701.0,314.8513,315.7629,314.442,314.6746,20701.0
2020-11-19 09:50:00,338.36,339.51,338.16,339.11,27251.0,314.7304,315.8001,314.5444,315.428,27251.0
2020-11-19 09:55:00,338.9,339.32,338.18,338.18,32143.0,315.2327,315.6234,314.563,314.563,32143.0
2020-11-19 10:00:00,338.18,338.75,337.89,338.54,32889.0,314.563,315.0932,314.2932,314.8978,32889.0
2020-11-19 10:05:00,338.58,339.08,338.06,339.08,35844.0,314.935,315.4001,314.4513,315.4001,35844.0
2020-11-19 10:10:00,339.22,339.47,338.29,338.58,15526.0,315.5303,315.7629,314.6653,314.935,15526.0
2020-11-19 10:15:00,338.78,338.78,337.75,338.42,15333.0,315.1211,315.1211,314.163,314.7862,15333.0
2020-11-19 10:20:00,338.44,338.85,337.5,337.63,27709.0,314.8048,315.1862,313.9305,314.0514,27709.0
2020-11-19 10:25:00,337.6,337.77,336.42,336.91,58456.0,314.0235,314.1816,312.9259,313.3817,58456.0
2020-11-19 10:30:00,337.05,337.52,336.77,336.85,22966.0,313.5119,313.9491,313.2514,313.3258,22966.0
2020-11-19 10:35:00,336.77,338.17,336.77,338.0,31430.0,313.2514,314.5537,313.2514,314.3955,31430.0
2020-11-19 10:40:00,338.3,338.46,337.93,337.94,19120.0,314.6746,314.8234,314.3304,314.3397,19120.0
2020-11-19 10:45:00,338.0,339.26,338.0,339.11,27027.0,314.3955,315.5675,314.3955,315.428,27027.0
2020-11-19 10:50:00,339.0,339.32,338.61,338.85,38873.0,315.3257,315.6234,314.9629,315.1862,38873.0
2020-11-19 10:55:00,338.85,338.91,337.66,337.66,54325.0,315.1862,315.242,314.0793,314.0793,54325.0
2020-11-19 11:00:00,337.5,337.79,337.19,337.21,21700.0,313.9305,314.2002,313.6421,313.6607,21700.0
2020-11-19 11:05:00,337.27,337.98,337.21,337.28,37837.0,313.7165,314.3769,313.6607,313.7258,37837.0
2020-11-19 11:10:00,337.14,337.18,336.37,336.39,34446.0,313.5956,313.6328,312.8794,312.898,34446.0
2020-11-19 11:15:00,336.37,338.05,335.91,337.75,44245.0,312.8794,314.442,312.4515,314.163,44245.0
2020-11-19 11:20:00,337.72,337.98,337.38,337.38,30534.0,314.1351,314.3769,313.8188,313.8188,30534.0
2020-11-19 11:25:00,337.36,337.8,337.14,337.79,41063.0,313.8002,314.2095,313.5956,314.2002,41063.0
2020-11-19 11:30:00,337.86,337.86,336.33,336.33,16543.0,314.2653,314.2653,312.8422,312.8422,16543.0
2020-11-19 11:35:00,336.33,336.65,335.92,336.22,15216.0,312.8422,313.1398,312.4608,312.7398,15216.0
2020-11-19 11:40:00,336.24,336.91,336.22,336.64,12011.0,312.7584,313.3817,312.7398,313.1305,12011.0
2020-11-19 11:45:00,336.57,336.63,335.73,335.86,13030.0,313.0654,313.1212,312.2841,312.405,13030.0
2020-11-19 11:50:00,335.79,335.85,335.19,335.35,27294.0,312.3399,312.3957,311.7818,311.9306,27294.0
2020-11-19 11:55:00,335.36,335.56,334.84,335.4,23814.0,311.9399,312.1259,311.4562,311.9771,23814.0
2020-11-19 12:00:00,335.37,335.6,335.02,335.36,8811.0,311.9492,312.1631,311.6236,311.9399,8811.0
2020-11-19 12:05:00,335.44,335.73,335.31,335.39,12295.0,312.0143,312.2841,311.8934,311.9678,12295.0
2020-11-19 12:10:00,335.33,335.45,334.88,335.0,25271.0,311.912,312.0236,311.4934,311.605,25271.0
2020-11-19 12:15:00,334.95,335.2,334.59,334.62,22752.0,311.5585,311.7911,311.2237,311.2516,22752.0
2020-11-19 12:20:00,334.57,334.91,334.33,334.78,15585.0,311.2051,311.5213,310.9818,311.4004,15585.0
2020-11-19 12:25:00,334.76,335.15,334.66,334.97,18753.0,311.3818,311.7446,311.2888,311.5771,18753.0
2020-11-19 12:30:00,334.96,335.55,334.96,335.5,16701.0,311.5678,312.1166,311.5678,312.0701,16701.0
2020-11-19 12:35:00,335.55,336.71,335.54,336.34,20210.0,312.1166,313.1956,312.1073,312.8515,20210.0
2020-11-19 12:40:00,336.35,336.66,336.08,336.52,21509.0,312.8608,313.1491,312.6096,313.0189,21509.0
2020-11-19 12:45:00,336.45,336.6,336.2,336.34,13572.0,312.9538,313.0933,312.7212,312.8515,13572.0
2020-11-19 12:50:00,336.32,336.43,336.02,336.27,12974.0,312.8329,312.9352,312.5538,312.7864,12974.0
2020-11-19 12:55:00,336.38,337.13,336.34,336.91,33010.0,312.8887,313.5863,312.8515,313.3817,33010.0
2020-11-19 13:00:00,337.0,337.26,336.66,336.73,14953.0,313.4654,313.7072,313.1491,313.2142,14953.0
2020-11-19 13:05:00,336.72,336.74,335.62,335.78,5604.0,313.2049,313.2235,312.1817,312.3306,5604.0
2020-11-19 13:10:00,335.89,336.11,335.72,335.93,6100.0,312.4329,312.6375,312.2748,312.4701,6100.0
2020-11-19 13:15:00,336.03,336.56,336.03,336.38,6066.0,312.5631,313.0561,312.5631,312.8887,6066.0
2020-11-19 13:20:00,336.46,336.46,336.04,336.22,8756.0,312.9631,312.9631,312.5724,312.7398,8756.0
2020-11-19 13:25:00,336.28,336.69,335.76,335.87,9694.0,312.7957,313.177,312.312,312.4143,9694.0
2020-11-19 13:30:00,335.86,336.91,335.68,336.9,26802.0,312.405,313.3817,312.2376,313.3724,26802.0
2020-11-19 13:35:00,336.9,336.98,336.41,336.88,10770.0,313.3724,313.4468,312.9166,313.3538,10770.0
2020-11-19 13:40:00,336.91,337.85,336.76,337.71,21628.0,313.3817,314.256,313.2421,314.1258,21628.0
2020-11-19 13:45:00,337.71,338.27,337.71,337.91,14677.0,314.1258,314.6467,314.1258,314.3118,14677.0
2020-11-19 13:50:00,337.89,338.01,336.87,337.0,10756.0,314.2932,314.4048,313.3444,313.4654,10756.0
2020-11-19 13:55:00,337.0,337.1,336.76,337.05,13872.0,313.4654,313.5584,313.2421,313.5119,13872.0
2020-11-19 14:00:00,337.01,337.43,336.86,337.21,16055.0,313.4747,313.8653,313.3351,313.6607,16055.0
2020-11-19 14:05:00,337.21,338.14,337.12,337.98,20960.0,313.6607,314.5258,313.577,314.3769,20960.0
2020-11-19 14:10:00,337.98,338.48,337.59,338.4,59313.0,314.3769,314.842,314.0142,314.7676,59313.0
2020-11-19 14:15:00,338.45,338.54,337.97,338.11,15018.0,314.8141,314.8978,314.3676,314.4979,15018.0
2020-11-19 14:20:00,338.2,338.57,338.08,338.51,40013.0,314.5816,314.9257,314.4699,314.8699,40013.0
2020-11-19 14:25:00,338.44,338.74,338.38,338.61,56356.0,314.8048,315.0839,314.749,314.9629,56356.0
2020-11-19 14:30:00,338.63,338.78,338.37,338.65,17786.0,314.9815,315.1211,314.7397,315.0001,17786.0
2020-11-19 14:35:00,338.64,339.1,338.62,339.04,8888.0,314.9908,315.4187,314.9722,315.3629,8888.0
2020-11-19 14:40:00,339.1,339.55,338.96,339.25,24680.0,315.4187,315.8373,315.2885,315.5582,24680.0
2020-11-19 14:45:00,339.25,339.39,338.81,338.96,31518.0,315.5582,315.6885,315.149,315.2885,31518.0
2020-11-19 14:50:00,338.89,339.21,338.03,338.45,77482.0,315.2234,315.521,314.4234,314.8141,77482.0
2020-11-19 14:55:00,338.41,338.63,337.87,337.9,10212.0,314.7769,314.9815,314.2746,314.3025,10212.0
2020-11-19 15:00:00,337.88,337.88,337.44,337.58,15679.0,314.2839,314.2839,313.8746,314.0049,15679.0
2020-11-19 15:05:00,337.5,337.66,337.33,337.36,11033.0,313.9305,314.0793,313.7723,313.8002,11033.0
2020-11-19 15:10:00,337.45,338.14,337.35,338.14,14172.0,313.8839,314.5258,313.7909,314.5258,14172.0
2020-11-19 15:15:00,338.02,338.12,337.57,337.69,13538.0,314.4141,314.5072,313.9956,314.1072,13538.0
2020-11-19 15:20:00,337.68,337.84,337.35,337.39,14688.0,314.0979,314.2467,313.7909,313.8281,14688.0
2020-11-19 15:25:00,337.35,337.41,336.14,336.56,85586.0,313.7909,313.8467,312.6654,313.0561,85586.0
2020-11-19 15:30:00,336.64,336.85,336.08,336.51,51637.0,313.1305,313.3258,312.6096,313.0096,51637.0
2020-11-19 15:35:00,336.51,337.21,336.51,336.97,44124.0,313.0096,313.6607,313.0096,313.4375,44124.0
2020-11-19 15:40:00,337.04,337.39,336.95,337.37,76528.0,313.5026,313.8281,313.4189,313.8095,76528.0
2020-11-19 15:45:00,337.36,337.45,336.72,336.75,34108.0,313.8002,313.8839,313.2049,313.2328,34108.0
2020-11-19 15:50:00,336.85,337.26,336.66,336.96,56572.0,313.3258,313.7072,313.1491,313.4282,56572.0
2020-11-19 15:55:00,336.96,337.74,336.56,337.01,137816.0,313.4282,314.1537,313.0561,313.4747,137816.0
2020-11-20 09:30:00,335.0,337.5,334.73,336.63,161912.0,311.605,313.9305,311.3539,313.1212,161912.0
2020-11-20 09:35:00,336.61,337.52,336.04,337.35,15062.0,313.1026,313.9491,312.5724,313.7909,15062.0
2020-11-20 09:40:00,337.47,337.66,336.12,336.13,162851.0,313.9025,314.0793,312.6468,312.6561,162851.0
2020-11-20 09:45:00,336.16,336.54,335.41,335.71,32694.0,312.684,313.0375,311.9864,312.2655,32694.0
2020-11-20 09:50:00,335.78,335.99,335.0,335.26,23417.0,312.3306,312.5259,311.605,311.8469,23417.0
2020-11-20 09:55:00,335.42,335.45,334.82,335.44,27096.0,311.9957,312.0236,311.4376,312.0143,27096.0
2020-11-20 10:00:00,335.44,335.69,334.25,334.34,42163.0,312.0143,312.2469,310.9074,310.9911,42163.0
2020-11-20 10:05:00,334.29,334.35,333.54,333.54,31126.0,310.9446,311.0004,310.247,310.247,31126.0
2020-11-20 10:10:00,333.65,333.68,332.44,332.62,29165.0,310.3493,310.3772,309.2238,309.3913,29165.0
2020-11-20 10:15:00,332.58,333.02,332.16,333.02,40319.0,309.354,309.7633,308.9634,309.7633,40319.0
2020-11-20 10:20:00,333.09,333.09,332.05,332.21,76364.0,309.8284,309.8284,308.8611,309.0099,76364.0
2020-11-20 10:25:00,332.25,332.49,331.97,332.27,44860.0,309.0471,309.2703,308.7866,309.0657,44860.0
2020-11-20 10:30:00,332.2,333.72,331.71,333.45,31723.0,309.0006,310.4144,308.5448,310.1633,31723.0
2020-11-20 10:35:00,333.38,334.26,332.93,333.33,83439.0,310.0982,310.9167,309.6796,310.0517,83439.0
2020-11-20 10:40:00,333.45,333.7,333.16,333.23,76886.0,310.1633,310.3958,309.8935,309.9587,76886.0
2020-11-20 10:45:00,333.23,333.23,332.49,332.81,22561.0,309.9587,309.9587,309.2703,309.568,22561.0
2020-11-20 10:50:00,332.81,333.24,332.62,333.16,16809.0,309.568,309.968,309.3913,309.8935,16809.0
2020-11-20 10:55:00,333.16,333.55,332.9,333.19,37998.0,309.8935,310.2563,309.6517,309.9214,37998.0
2020-11-20 11:00:00,333.13,333.79,333.0,333.53,47321.0,309.8656,310.4795,309.7447,310.2377,47321.0
2020-11-20 11:05:00,333.56,334.72,333.02,334.71,46233.0,310.2656,311.3446,309.7633,311.3353,46233.0
2020-11-20 11:10:00,334.76,335.9,334.76,335.54,18383.0,311.3818,312.4422,311.3818,312.1073,18383.0
2020-11-20 11:15:00,335.56,335.58,335.26,335.37,13123.0,312.1259,312.1445,311.8469,311.9492,13123.0
2020-11-20 11:20:00,335.49,336.55,335.49,336.55,9703.0,312.0608,313.0468,312.0608,313.0468,9703.0
2020-11-20 11:25:00,336.53,336.64,335.96,336.19,12134.0,313.0282,313.1305,312.498,312.7119,12134.0
2020-11-20 11:30:00,336.18,336.53,336.18,336.35,7627.0,312.7026,313.0282,312.7026,312.8608,7627.0
2020-11-20 11:35:00,336.36,336.36,336.06,336.23,13262.0,312.8701,312.8701,312.591,312.7491,13262.0
2020-11-20 11:40:00,336.13,336.2,335.58,335.59,7341.0,312.6561,312.7212,312.1445,312.1538,7341.0
2020-11-20 11:45:00,335.58,335.7,334.96,335.04,13477.0,312.1445,312.2562,311.5678,311.6422,13477.0
2020-11-20 11:50:00,335.21,335.32,334.83,335.01,10595.0,311.8004,311.9027,311.4469,311.6143,10595.0
2020-11-20 11:55:00,334.99,335.24,334.9,335.14,12273.0,311.5957,311.8283,311.512,311.7353,12273.0
2020-11-20 12:00:00,335.09,335.09,334.55,335.0,13511.0,311.6888,311.6888,311.1865,311.605,13511.0
2020-11-20 12:05:00,334.96,334.96,334.63,334.76,8225.0,311.5678,311.5678,311.2609,311.3818,8225.0
2020-11-20 12:10:00,334.77,334.77,334.24,334.33,10657.0,311.3911,311.3911,310.8981,310.9818,10657.0
2020-11-20 12:15:00,334.24,334.35,334.06,334.17,6604.0,310.8981,311.0004,310.7307,310.833,6604.0
2020-11-20 12:20:00,334.22,334.7,334.22,334.7,9972.0,310.8795,311.326,310.8795,311.326,9972.0
2020-11-20 12:25:00,334.66,334.72,334.43,334.65,9595.0,311.2888,311.3446,311.0748,311.2795,9595.0
2020-11-20 12:30:00,334.63,334.66,334.05,334.4,5701.0,311.2609,311.2888,310.7214,311.0469,5701.0
2020-11-20 12:35:00,334.42,334.69,334.21,334.63,6328.0,311.0655,311.3167,310.8702,311.2609,6328.0
2020-11-20 12:40:00,334.6,335.3,334.55,335.3,16692.0,311.233,311.8841,311.1865,311.8841,16692.0
2020-11-20 12:45:00,335.41,335.74,335.35,335.35,9870.0,311.9864,312.2934,311.9306,311.9306,9870.0
2020-11-20 12:50:00,335.46,335.92,335.35,335.67,10812.0,312.0329,312.4608,311.9306,312.2283,10812.0
2020-11-20 12:55:00,335.61,335.81,335.42,335.67,13717.0,312.1724,312.3585,311.9957,312.2283,13717.0
2020-11-20 13:00:00,335.65,336.19,335.61,335.84,10953.0,312.2096,312.7119,312.1724,312.3864,10953.0
2020-11-20 13:05:00,335.85,336.01,335.59,335.83,11466.0,312.3957,312.5445,312.1538,312.3771,11466.0
2020-11-20 13:10:00,335.84,336.29,335.69,336.0,12594.0,312.3864,312.805,312.2469,312.5352,12594.0
2020-11-20 13:15:00,336.02,336.53,335.93,336.5,11412.0,312.5538,313.0282,312.4701,313.0003,11412.0
2020-11-20 13:20:00,336.5,336.51,335.92,335.92,18111.0,313.0003,313.0096,312.4608,312.4608,18111.0
2020-11-20 13:25:00,335.87,336.13,335.67,335.82,10730.0,312.4143,312.6561,312.2283,312.3678,10730.0
2020-11-20 13:30:00,335.9,335.9,335.48,335.63,12039.0,312.4422,312.4422,312.0515,312.191,12039.0
2020-11-20 13:35:00,335.6,336.14,335.6,336.09,10900.0,312.1631,312.6654,312.1631,312.6189,10900.0
2020-11-20 13:40:00,336.09,336.18,335.71,335.81,11475.0,312.6189,312.7026,312.2655,312.3585,11475.0
2020-11-20 13:45:00,335.77,335.92,335.75,335.9,14312.0,312.3213,312.4608,312.3027,312.4422,14312.0
2020-11-20 13:50:00,335.84,335.9,335.65,335.83,8862.0,312.3864,312.4422,312.2096,312.3771,8862.0
2020-11-20 13:55:00,335.8,335.88,335.62,335.75,10176.0,312.3492,312.4236,312.1817,312.3027,10176.0
2020-11-20 14:00:00,335.78,336.0,335.7,336.0,19659.0,312.3306,312.5352,312.2562,312.5352,19659.0
2020-11-20 14:05:00,336.04,336.55,336.04,336.17,21233.0,312.5724,313.0468,312.5724,312.6933,21233.0
2020-11-20 14:10:00,336.06,336.46,335.96,336.19,19828.0,312.591,312.9631,312.498,312.7119,19828.0
2020-11-20 14:15:00,336.2,336.31,335.91,336.11,21099.0,312.7212,312.8236,312.4515,312.6375,21099.0
2020-11-20 14:20:00,336.03,336.26,335.86,335.89,13263.0,312.5631,312.777,312.405,312.4329,13263.0
2020-11-20 14:25:00,335.96,336.33,335.94,336.19,17539.0,312.498,312.8422,312.4794,312.7119,17539.0
2020-11-20 14:30:00,336.12,336.51,336.05,336.46,17980.0,312.6468,313.0096,312.5817,312.9631,17980.0
2020-11-20 14:35:00,336.44,336.74,336.14,336.14,12106.0,312.9445,313.2235,312.6654,312.6654,12106.0
2020-11-20 14:40:00,336.0,336.02,335.7,335.7,14744.0,312.5352,312.5538,312.2562,312.2562,14744.0
2020-11-20 14:45:00,335.68,335.82,335.25,335.71,21813.0,312.2376,312.3678,311.8376,312.2655,21813.0
2020-11-20 14:50:00,335.63,335.82,335.35,335.44,20616.0,312.191,312.3678,311.9306,312.0143,20616.0
2020-11-20 14:55:00,335.38,335.55,335.13,335.24,12343.0,311.9585,312.1166,311.726,311.8283,12343.0
2020-11-20 15:00:00,335.35,335.44,335.08,335.12,11477.0,311.9306,312.0143,311.6795,311.7167,11477.0
2020-11-20 15:05:00,335.09,335.25,334.86,334.91,22346.0,311.6888,311.8376,311.4748,311.5213,22346.0
2020-11-20 15:10:00,334.83,335.05,334.0,334.08,37122.0,311.4469,311.6515,310.6749,310.7493,37122.0
2020-11-20 15:15:00,334.09,334.33,333.55,334.33,33632.0,310.7586,310.9818,310.2563,310.9818,33632.0
2020-11-20 15:20:00,334.25,335.0,334.24,334.75,20580.0,310.9074,311.605,310.8981,311.3725,20580.0
2020-11-20 15:25:00,334.76,335.0,334.75,334.91,18371.0,311.3818,311.605,311.3725,311.5213,18371.0
2020-11-20 15:30:00,334.82,335.01,334.74,334.92,36442.0,311.4376,311.6143,311.3632,311.5306,36442.0
2020-11-20 15:35:00,334.91,335.18,334.9,335.07,53808.0,311.5213,311.7725,311.512,311.6702,53808.0
2020-11-20 15:40:00,335.05,335.1,334.91,335.02,26964.0,311.6515,311.6981,311.5213,311.6236,26964.0
2020-11-20 15:45:00,335.09,335.41,334.95,335.41,39570.0,311.6888,311.9864,311.5585,311.9864,39570.0
2020-11-20 15:50:00,335.28,335.28,334.6,334.74,51586.0,311.8655,311.8655,311.233,311.3632,51586.0
2020-11-20 15:55:00,334.74,334.99,334.18,334.71,143872.0,311.3632,311.5957,310.8423,311.3353,143872.0
2020-11-23 09:30:00,335.55,336.26,335.11,335.41,63921.0,312.1166,312.777,311.7074,311.9864,63921.0
2020-11-23 09:35:00,335.6,335.86,334.32,334.82,29639.0,312.1631,312.405,310.9725,311.4376,29639.0
2020-11-23 09:40:00,334.73,336.0,334.72,334.83,20206.0,311.3539,312.5352,311.3446,311.4469,20206.0
2020-11-23 09:45:00,334.88,336.03,334.88,335.88,35058.0,311.4934,312.5631,311.4934,312.4236,35058.0
2020-11-23 09:50:00,335.88,336.15,335.76,335.99,31403.0,312.4236,312.6747,312.312,312.5259,31403.0
2020-11-23 09:55:00,335.85,335.87,334.17,334.52,15261.0,312.3957,312.4143,310.833,311.1586,15261.0
2020-11-23 10:00:00,334.71,335.23,334.55,335.12,10652.0,311.3353,311.819,311.1865,311.7167,10652.0
2020-11-23 10:05:00,335.18,335.24,334.64,335.0,11340.0,311.7725,311.8283,311.2702,311.605,11340.0
2020-11-23 10:10:00,334.86,335.53,334.86,335.44,16042.0,311.4748,312.098,311.4748,312.0143,16042.0
2020-11-23 10:15:00,335.3,336.0,335.14,335.64,23920.0,311.8841,312.5352,311.7353,312.2003,23920.0
2020-11-23 10:20:00,335.65,335.65,334.53,334.82,5122.0,312.2096,312.2096,311.1679,311.4376,5122.0
2020-11-23 10:25:00,334.54,334.54,333.19,333.36,14224.0,311.1772,311.1772,309.9214,310.0796,14224.0
2020-11-23 10:30:00,333.28,334.1,333.27,334.05,17000.0,310.0052,310.7679,309.9959,310.7214,17000.0
2020-11-23 10:35:00,334.02,334.11,333.94,334.1,20166.0,310.6935,310.7772,310.6191,310.7679,20166.0
2020-11-23 10:40:00,334.09,334.41,334.01,334.27,13186.0,310.7586,311.0562,310.6842,310.926,13186.0
2020-11-23 10:45:00,334.23,335.24,334.12,335.15,13886.0,310.8888,311.8283,310.7865,311.7446,13886.0
2020-11-23 10:50:00,335.14,335.6,334.86,335.31,23294.0,311.7353,312.1631,311.4748,311.8934,23294.0
2020-11-23 10:55:00,335.27,335.4,334.58,334.68,27867.0,311.8562,311.9771,311.2144,311.3074,27867.0
2020-11-23 11:00:00,334.79,335.4,334.79,335.02,16127.0,311.4097,311.9771,311.4097,311.6236,16127.0
2020-11-23 11:05:00,335.19,335.2,334.11,334.12,16368.0,311.7818,311.7911,310.7772,310.7865,16368.0
2020-11-23 11:10:00,334.11,334.14,333.31,333.44,9993.0,310.7772,310.8051,310.0331,310.154,9993.0
2020-11-23 11:15:00,333.39,333.64,333.12,333.39,13205.0,310.1075,310.34,309.8563,310.1075,13205.0
2020-11-23 11:20:00,333.34,333.35,332.77,333.06,13828.0,310.061,310.0703,309.5308,309.8005,13828.0
2020-11-23 11:25:00,333.02,333.1,332.61,332.75,10195.0,309.7633,309.8377,309.3819,309.5122,10195.0
2020-11-23 11:30:00,332.6,332.98,332.04,332.04,17491.0,309.3726,309.7261,308.8518,308.8518,17491.0
2020-11-23 11:35:00,332.03,332.39,331.89,331.96,13037.0,308.8425,309.1773,308.7122,308.7773,13037.0
2020-11-23 11:40:00,331.92,332.55,331.59,332.07,19750.0,308.7401,309.3261,308.4332,308.8797,19750.0
2020-11-23 11:45:00,332.17,332.46,332.02,332.45,5247.0,308.9727,309.2424,308.8332,309.2331,5247.0
2020-11-23 11:50:00,332.49,332.58,332.18,332.31,10129.0,309.2703,309.354,308.982,309.1029,10129.0
2020-11-23 11:55:00,332.34,332.71,332.03,332.65,9825.0,309.1308,309.475,308.8425,309.4192,9825.0
2020-11-23 12:00:00,332.55,332.65,331.98,332.19,9177.0,309.3261,309.4192,308.7959,308.9913,9177.0
2020-11-23 12:05:00,332.13,332.3,332.06,332.17,11193.0,308.9355,309.0936,308.8704,308.9727,11193.0
2020-11-23 12:10:00,332.1,332.21,331.76,331.97,8670.0,308.9076,309.0099,308.5913,308.7866,8670.0
2020-11-23 12:15:00,331.71,331.98,331.64,331.94,8888.0,308.5448,308.7959,308.4797,308.7587,8888.0
2020-11-23 12:20:00,332.02,332.3,331.9,332.23,8003.0,308.8332,309.0936,308.7215,309.0285,8003.0
2020-11-23 12:25:00,332.21,332.21,331.7,331.75,8760.0,309.0099,309.0099,308.5355,308.582,8760.0
2020-11-23 12:30:00,331.78,332.34,331.78,332.24,11566.0,308.6099,309.1308,308.6099,309.0378,11566.0
2020-11-23 12:35:00,332.29,332.59,332.18,332.32,13607.0,309.0843,309.3633,308.982,309.1122,13607.0
2020-11-23 12:40:00,332.38,332.64,332.1,332.53,15198.0,309.168,309.4099,308.9076,309.3075,15198.0
2020-11-23 12:45:00,332.47,332.68,332.11,332.21,9108.0,309.2517,309.4471,308.9169,309.0099,9108.0
2020-11-23 12:50:00,332.18,332.23,332.07,332.1,9745.0,308.982,309.0285,308.8797,308.9076,9745.0
2020-11-23 12:55:00,332.12,332.57,332.11,332.57,15553.0,308.9262,309.3447,308.9169,309.3447,15553.0
2020-11-23 13:00:00,332.58,332.77,332.38,332.66,11342.0,309.354,309.5308,309.168,309.4285,11342.0
2020-11-23 13:05:00,332.7,332.87,332.47,332.52,53180.0,309.4657,309.6238,309.2517,309.2982,53180.0
2020-11-23 13:10:00,332.53,332.69,332.53,332.64,15984.0,309.3075,309.4564,309.3075,309.4099,15984.0
2020-11-23 13:15:00,332.64,332.64,332.08,332.08,7009.0,309.4099,309.4099,308.889,308.889,7009.0
2020-11-23 13:20:00,332.04,332.05,331.88,331.88,17035.0,308.8518,308.8611,308.7029,308.7029,17035.0
2020-11-23 13:25:00,331.86,332.27,331.85,332.18,11873.0,308.6843,309.0657,308.675,308.982,11873.0
2020-11-23 13:30:00,332.15,332.73,332.15,332.71,9131.0,308.9541,309.4936,308.9541,309.475,9131.0
2020-11-23 13:35:00,332.73,333.43,332.7,333.38,20092.0,309.4936,310.1447,309.4657,310.0982,20092.0
2020-11-23 13:40:00,333.34,333.55,333.11,333.52,9710.0,310.061,310.2563,309.847,310.2284,9710.0
2020-11-23 13:45:00,333.53,334.0,333.24,333.65,23099.0,310.2377,310.6749,309.968,310.3493,23099.0
2020-11-23 13:50:00,333.63,334.0,333.59,333.91,24798.0,310.3307,310.6749,310.2935,310.5912,24798.0
2020-11-23 13:55:00,333.88,334.01,333.57,333.87,16929.0,310.5633,310.6842,310.2749,310.554,16929.0
2020-11-23 14:00:00,333.87,334.18,333.85,333.86,26622.0,310.554,310.8423,310.5354,310.5447,26622.0
2020-11-23 14:05:00,333.77,333.77,333.15,333.31,6222.0,310.4609,310.4609,309.8842,310.0331,6222.0
2020-11-23 14:10:00,333.13,333.14,332.7,332.96,12401.0,309.8656,309.8749,309.4657,309.7075,12401.0
2020-11-23 14:15:00,333.03,333.27,332.81,332.91,7075.0,309.7726,309.9959,309.568,309.661,7075.0
2020-11-23 14:20:00,332.97,333.07,332.83,332.87,10021.0,309.7168,309.8098,309.5866,309.6238,10021.0
2020-11-23 14:25:00,332.87,332.9,332.43,332.85,9043.0,309.6238,309.6517,309.2145,309.6052,9043.0
2020-11-23 14:30:00,332.83,333.45,332.83,333.3,19004.0,309.5866,310.1633,309.5866,310.0238,19004.0
2020-11-23 14:35:00,333.26,333.41,332.74,332.87,14338.0,309.9866,310.1261,309.5029,309.6238,14338.0
2020-11-23 14:40:00,332.88,332.97,332.7,332.9,10144.0,309.6331,309.7168,309.4657,309.6517,10144.0
2020-11-23 14:45:00,332.87,333.19,332.85,332.91,11062.0,309.6238,309.9214,309.6052,309.661,11062.0
2020-11-23 14:50:00,332.97,333.79,332.82,333.56,25220.0,309.7168,310.4795,309.5773,310.2656,25220.0
2020-11-23 14:55:00,333.49,334.03,333.4,334.0,12977.0,310.2005,310.7028,310.1168,310.6749,12977.0
2020-11-23 15:00:00,334.0,334.29,333.94,334.21,27843.0,310.6749,310.9446,310.6191,310.8702,27843.0
2020-11-23 15:05:00,334.24,334.28,334.14,334.23,34677.0,310.8981,310.9353,310.8051,310.8888,34677.0
2020-11-23 15:10:00,334.18,334.53,334.17,334.4,31291.0,310.8423,311.1679,310.833,311.0469,31291.0
2020-11-23 15:15:00,334.38,334.4,333.75,334.06,17430.0,311.0283,311.0469,310.4423,310.7307,17430.0
2020-11-23 15:20:00,334.0,334.5,333.99,334.31,22897.0,310.6749,311.14,310.6656,310.9632,22897.0
2020-11-23 15:25:00,334.24,334.5,334.24,334.41,13237.0,310.8981,311.14,310.8981,311.0562,13237.0
2020-11-23 15:30:00,334.39,334.5,334.29,334.35,16991.0,311.0376,311.14,310.9446,311.0004,16991.0
2020-11-23 15:35:00,334.35,334.52,334.22,334.48,36740.0,311.0004,311.1586,310.8795,311.1214,36740.0
2020-11-23 15:40:00,334.5,334.6,334.37,334.5,24629.0,311.14,311.233,311.019,311.14,24629.0
2020-11-23 15:45:00,334.51,334.77,334.34,334.71,20548.0,311.1493,311.3911,310.9911,311.3353,20548.0
2020-11-23 15:50:00,334.73,335.41,334.73,335.17,49433.0,311.3539,311.9864,311.3539,311.7632,49433.0
2020-11-23 15:55:00,335.15,335.33,334.0,335.06,109227.0,311.7446,311.912,310.6749,311.6609,109227.0
2020-11-24 09:30:00,336.18,337.32,335.67,336.28,106964.0,312.7026,313.763,312.2283,312.7957,106964.0
2020-11-24 09:35:00,336.24,337.03,336.01,336.72,29570.0,312.7584,313.4933,312.5445,313.2049,29570.0
2020-11-24 09:40:00,336.78,337.65,336.65,337.33,50780.0,313.2607,314.07,313.1398,313.7723,50780.0
2020-11-24 09:45:00,337.0,337.28,335.5,335.81,45657.0,313.4654,313.7258,312.0701,312.3585,45657.0
2020-11-24 09:50:00,335.79,336.6,335.68,336.09,16315.0,312.3399,313.0933,312.2376,312.6189,16315.0
2020-11-24 09:55:00,336.03,336.03,334.74,335.53,26358.0,312.5631,312.5631,311.3632,312.098,26358.0
2020-11-24 10:00:00,335.66,335.86,334.42,335.12,23205.0,312.219,312.405,311.0655,311.7167,23205.0
2020-11-24 10:05:00,335.03,337.05,334.66,336.91,22313.0,311.6329,313.5119,311.2888,313.3817,22313.0
2020-11-24 10:10:00,336.96,337.18,336.02,336.37,26838.0,313.4282,313.6328,312.5538,312.8794,26838.0
2020-11-24 10:15:00,336.29,337.34,336.21,336.88,23236.0,312.805,313.7816,312.7305,313.3538,23236.0
2020-11-24 10:20:00,336.93,337.48,336.86,337.36,19128.0,313.4003,313.9118,313.3351,313.8002,19128.0
2020-11-24 10:25:00,337.31,338.04,337.14,337.98,40692.0,313.7537,314.4327,313.5956,314.3769,40692.0
2020-11-24 10:30:00,337.89,337.93,336.94,337.0,18640.0,314.2932,314.3304,313.4096,313.4654,18640.0
2020-11-24 10:35:00,336.99,337.74,336.73,337.04,14246.0,313.4561,314.1537,313.2142,313.5026,14246.0
2020-11-24 10:40:00,336.96,337.86,336.93,337.71,13664.0,313.4282,314.2653,313.4003,314.1258,13664.0
2020-11-24 10:45:00,337.8,338.18,337.53,337.97,18215.0,314.2095,314.563,313.9584,314.3676,18215.0
2020-11-24 10:50:00,338.06,338.62,338.05,338.35,11839.0,314.4513,314.9722,314.442,314.7211,11839.0
2020-11-24 10:55:00,338.32,338.38,337.38,337.62,15057.0,314.6932,314.749,313.8188,314.0421,15057.0
2020-11-24 11:00:00,337.69,337.69,336.91,337.03,11796.0,314.1072,314.1072,313.3817,313.4933,11796.0
2020-11-24 11:05:00,337.16,337.34,336.38,336.39,14460.0,313.6142,313.7816,312.8887,312.898,14460.0
2020-11-24 11:10:00,336.47,336.97,336.07,336.8,14973.0,312.9724,313.4375,312.6003,313.2793,14973.0
2020-11-24 11:15:00,336.88,337.2,336.57,336.68,17090.0,313.3538,313.6514,313.0654,313.1677,17090.0
2020-11-24 11:20:00,336.85,337.34,336.75,337.07,17355.0,313.3258,313.7816,313.2328,313.5305,17355.0
2020-11-24 11:25:00,337.19,337.75,337.11,337.63,18438.0,313.6421,314.163,313.5677,314.0514,18438.0
2020-11-24 11:30:00,337.53,338.15,337.52,338.06,19126.0,313.9584,314.5351,313.9491,314.4513,19126.0
2020-11-24 11:35:00,338.03,338.11,337.64,337.73,20711.0,314.4234,314.4979,314.0607,314.1444,20711.0
2020-11-24 11:40:00,337.79,338.32,337.79,338.2,11760.0,314.2002,314.6932,314.2002,314.5816,11760.0
2020-11-24 11:45:00,338.26,339.24,338.17,339.16,17088.0,314.6374,315.5489,314.5537,315.4745,17088.0
2020-11-24 11:50:00,339.18,339.45,338.85,339.38,25504.0,315.4931,315.7443,315.1862,315.6792,25504.0
2020-11-24 11:55:00,339.45,340.0,339.02,339.18,23166.0,315.7443,316.2559,315.3443,315.4931,23166.0
2020-11-24 12:00:00,339.15,339.39,338.7,338.8,20440.0,315.4652,315.6885,315.0466,315.1397,20440.0
2020-11-24 12:05:00,338.8,339.08,338.61,339.08,13502.0,315.1397,315.4001,314.9629,315.4001,13502.0
2020-11-24 12:10:00,339.02,339.22,338.66,338.66,16126.0,315.3443,315.5303,315.0094,315.0094,16126.0
2020-11-24 12:15:00,338.66,338.84,338.37,338.79,7321.0,315.0094,315.1769,314.7397,315.1304,7321.0
2020-11-24 12:20:00,338.73,338.93,338.57,338.91,4502.0,315.0746,315.2606,314.9257,315.242,4502.0
2020-11-24 12:25:00,338.93,338.93,338.57,338.88,7088.0,315.2606,315.2606,314.9257,315.2141,7088.0
2020-11-24 12:30:00,338.83,338.86,338.6,338.84,8256.0,315.1676,315.1955,314.9536,315.1769,8256.0
2020-11-24 12:35:00,338.8,338.8,338.21,338.45,18975.0,315.1397,315.1397,314.5909,314.8141,18975.0
2020-11-24 12:40:00,338.52,338.52,338.26,338.43,8139.0,314.8792,314.8792,314.6374,314.7955,8139.0
2020-11-24 12:45:00,338.24,338.51,338.13,338.39,13408.0,314.6188,314.8699,314.5165,314.7583,13408.0
2020-11-24 12:50:00,338.4,338.47,337.87,337.99,10314.0,314.7676,314.8327,314.2746,314.3862,10314.0
2020-11-24 12:55:00,338.02,338.03,337.76,337.92,12885.0,314.4141,314.4234,314.1723,314.3211,12885.0
2020-11-24 13:00:00,337.99,338.09,337.87,337.97,5708.0,314.3862,314.4792,314.2746,314.3676,5708.0
2020-11-24 13:05:00,338.0,338.0,337.56,337.92,12226.0,314.3955,314.3955,313.9863,314.3211,12226.0
2020-11-24 13:10:00,337.86,337.93,337.54,337.67,9908.0,314.2653,314.3304,313.9677,314.0886,9908.0
2020-11-24 13:15:00,337.71,337.78,337.29,337.38,8526.0,314.1258,314.1909,313.7351,313.8188,8526.0
2020-11-24 13:20:00,337.42,337.42,336.28,336.35,15080.0,313.856,313.856,312.7957,312.8608,15080.0
2020-11-24 13:25:00,336.39,336.39,335.61,335.94,14296.0,312.898,312.898,312.1724,312.4794,14296.0
2020-11-24 13:30:00,336.01,336.07,335.43,335.6,10706.0,312.5445,312.6003,312.005,312.1631,10706.0
2020-11-24 13:35:00,335.69,335.86,335.4,335.73,11472.0,312.2469,312.405,311.9771,312.2841,11472.0
2020-11-24 13:40:00,335.6,337.06,335.57,335.98,29412.0,312.1631,313.5212,312.1352,312.5166,29412.0
2020-11-24 13:45:00,335.98,335.98,335.46,335.46,8446.0,312.5166,312.5166,312.0329,312.0329,8446.0
2020-11-24 13:50:00,335.58,335.58,334.91,334.91,11547.0,312.1445,312.1445,311.5213,311.5213,11547.0
2020-11-24 13:55:00,335.02,335.26,334.82,334.91,9057.0,311.6236,311.8469,311.4376,311.5213,9057.0
2020-11-24 14:00:00,334.97,335.26,334.68,335.05,13167.0,311.5771,311.8469,311.3074,311.6515,13167.0
2020-11-24 14:05:00,335.06,335.61,335.01,335.61,9094.0,311.6609,312.1724,311.6143,312.1724,9094.0
2020-11-24 14:10:00,335.68,336.09,335.47,336.09,11533.0,312.2376,312.6189,312.0422,312.6189,11533.0
2020-11-24 14:15:00,336.01,336.31,335.62,336.09,14994.0,312.5445,312.8236,312.1817,312.6189,14994.0
2020-11-24 14:20:00,336.18,336.75,335.77,336.71,16537.0,312.7026,313.2328,312.3213,313.1956,16537.0
2020-11-24 14:25:00,336.82,337.17,336.24,336.79,10942.0,313.2979,313.6235,312.7584,313.27,10942.0
2020-11-24 14:30:00,336.75,336.86,336.44,336.6,8141.0,313.2328,313.3351,312.9445,313.0933,8141.0
2020-11-24 14:35:00,336.68,337.3,336.68,337.01,10793.0,313.1677,313.7444,313.1677,313.4747,10793.0
2020-11-24 14:40:00,336.99,337.54,336.66,337.5,10644.0,313.4561,313.9677,313.1491,313.9305,10644.0
2020-11-24 14:45:00,337.5,337.51,336.75,336.75,12787.0,313.9305,313.9398,313.2328,313.2328,12787.0
2020-11-24 14:50:00,336.92,337.05,336.75,336.86,8463.0,313.391,313.5119,313.2328,313.3351,8463.0
2020-11-24 14:55:00,336.83,336.9,336.42,336.78,10114.0,313.3072,313.3724,312.9259,313.2607,10114.0
2020-11-24 15:00:00,336.75,337.01,336.42,336.57,12318.0,313.2328,313.4747,312.9259,313.0654,12318.0
2020-11-24 15:05:00,336.69,336.91,336.59,336.79,14413.0,313.177,313.3817,313.084,313.27,14413.0
2020-11-24 15:10:00,336.85,337.21,336.74,336.86,16986.0,313.3258,313.6607,313.2235,313.3351,16986.0
2020-11-24 15:15:00,336.8,336.84,336.56,336.56,10207.0,313.2793,313.3165,313.0561,313.0561,10207.0
2020-11-24 15:20:00,336.56,336.97,336.49,336.76,23412.0,313.0561,313.4375,312.991,313.2421,23412.0
2020-11-24 15:25:00,336.73,336.78,336.49,336.58,13660.0,313.2142,313.2607,312.991,313.0747,13660.0
2020-11-24 15:30:00,336.64,336.97,336.47,336.97,20782.0,313.1305,313.4375,312.9724,313.4375,20782.0
2020-11-24 15:35:00,336.89,336.96,336.4,336.7,23137.0,313.3631,313.4282,312.9073,313.1863,23137.0
2020-11-24 15:40:00,336.7,336.96,336.19,336.29,29150.0,313.1863,313.4282,312.7119,312.805,29150.0
2020-11-24 15:45:00,336.25,336.61,335.96,335.96,23576.0,312.7677,313.1026,312.498,312.498,23576.0
2020-11-24 15:50:00,335.96,336.12,335.23,335.97,36429.0,312.498,312.6468,311.819,312.5073,36429.0
2020-11-24 15:55:00,335.97,336.26,335.4,335.8,81646.0,312.5073,312.777,311.9771,312.3492,81646.0
2020-11-25 09:30:00,338.82,338.82,334.13,334.54,72947.0,315.1583,315.1583,310.7958,311.1772,72947.0
2020-11-25 09:35:00,334.9,335.21,333.93,333.98,17362.0,311.512,311.8004,310.6098,310.6563,17362.0
2020-11-25 09:40:00,333.77,334.65,332.5,332.7,32020.0,310.4609,311.2795,309.2796,309.4657,32020.0
2020-11-25 09:45:00,332.59,333.08,330.57,330.61,54149.0,309.3633,309.8191,307.4844,307.5216,54149.0
2020-11-25 09:50:00,330.65,332.09,330.61,331.43,33184.0,307.5588,308.8983,307.5216,308.2844,33184.0
2020-11-25 09:55:00,331.41,331.58,330.33,330.64,30186.0,308.2658,308.4239,307.2612,307.5495,30186.0
2020-11-25 10:00:00,330.63,330.64,329.75,330.04,58332.0,307.5402,307.5495,306.7217,306.9914,58332.0
2020-11-25 10:05:00,330.11,331.25,329.14,329.88,43151.0,307.0565,308.1169,306.1543,306.8426,43151.0
2020-11-25 10:10:00,329.69,331.3,329.69,331.3,27852.0,306.6659,308.1634,306.6659,308.1634,27852.0
2020-11-25 10:15:00,331.25,332.24,330.87,330.88,25501.0,308.1169,309.0378,307.7635,307.7728,25501.0
2020-11-25 10:20:00,330.97,331.4,330.28,331.4,34720.0,307.8565,308.2565,307.2147,308.2565,34720.0
2020-11-25 10:25:00,331.25,331.26,330.44,330.44,14563.0,308.1169,308.1262,307.3635,307.3635,14563.0
2020-11-25 10:30:00,330.49,330.68,330.08,330.19,24382.0,307.41,307.5867,307.0286,307.131,24382.0
2020-11-25 10:35:00,330.17,330.49,329.93,330.0,19631.0,307.1123,307.41,306.8891,306.9542,19631.0
2020-11-25 10:40:00,329.93,330.71,329.73,330.45,20300.0,306.8891,307.6146,306.7031,307.3728,20300.0
2020-11-25 10:45:00,330.44,331.0,330.26,330.42,15353.0,307.3635,307.8844,307.1961,307.3449,15353.0
2020-11-25 10:50:00,330.35,331.17,329.96,331.17,28373.0,307.2798,308.0425,306.917,308.0425,28373.0
2020-11-25 10:55:00,331.04,331.25,330.59,330.96,19143.0,307.9216,308.1169,307.503,307.8472,19143.0
2020-11-25 11:00:00,330.9,332.13,330.79,332.11,23192.0,307.7914,308.9355,307.689,308.9169,23192.0
2020-11-25 11:05:00,332.02,332.02,331.28,331.32,11063.0,308.8332,308.8332,308.1448,308.182,11063.0
2020-11-25 11:10:00,331.38,331.65,330.91,331.36,8262.0,308.2378,308.489,307.8007,308.2192,8262.0
2020-11-25 11:15:00,331.35,331.99,330.96,331.81,28303.0,308.2099,308.8052,307.8472,308.6378,28303.0
2020-11-25 11:20:00,331.82,332.0,331.52,331.88,21500.0,308.6471,308.8145,308.3681,308.7029,21500.0
2020-11-25 11:25:00,331.95,332.05,331.57,331.77,10094.0,308.768,308.8611,308.4146,308.6006,10094.0
2020-11-25 11:30:00,331.76,331.83,331.21,331.42,12851.0,308.5913,308.6564,308.0797,308.2751,12851.0
2020-11-25 11:35:00,331.34,331.4,330.78,331.18,8866.0,308.2006,308.2565,307.6797,308.0518,8866.0
2020-11-25 11:40:00,331.16,331.31,330.91,331.11,12354.0,308.0332,308.1727,307.8007,307.9867,12354.0
2020-11-25 11:45:00,331.09,332.2,331.0,332.2,19417.0,307.9681,309.0006,307.8844,309.0006,19417.0
2020-11-25 11:50:00,332.17,332.64,332.04,332.11,9763.0,308.9727,309.4099,308.8518,308.9169,9763.0
2020-11-25 11:55:00,332.12,332.5,332.05,332.24,14290.0,308.9262,309.2796,308.8611,309.0378,14290.0
2020-11-25 12:00:00,332.27,332.94,332.27,332.82,11859.0,309.0657,309.6889,309.0657,309.5773,11859.0
2020-11-25 12:05:00,332.78,333.31,332.77,333.23,10833.0,309.5401,310.0331,309.5308,309.9587,10833.0
2020-11-25 12:10:00,333.28,333.6,333.0,333.6,9959.0,310.0052,310.3028,309.7447,310.3028,9959.0
2020-11-25 12:15:00,333.65,333.65,333.16,333.16,7116.0,310.3493,310.3493,309.8935,309.8935,7116.0
2020-11-25 12:20:00,333.25,333.25,332.85,332.95,6157.0,309.9773,309.9773,309.6052,309.6982,6157.0
2020-11-25 12:25:00,332.94,333.05,332.65,332.71,10390.0,309.6889,309.7912,309.4192,309.475,10390.0
2020-11-25 12:30:00,332.72,332.82,332.42,332.66,11500.0,309.4843,309.5773,309.2052,309.4285,11500.0
2020-11-25 12:35:00,332.66,333.0,332.46,332.67,14622.0,309.4285,309.7447,309.2424,309.4378,14622.0
2020-11-25 12:40:00,332.63,332.96,332.3,332.91,22701.0,309.4006,309.7075,309.0936,309.661,22701.0
2020-11-25 12:45:00,332.86,332.98,332.71,332.9,15530.0,309.6145,309.7261,309.475,309.6517,15530.0
2020-11-25 12:50:00,332.82,333.17,332.63,332.8,13827.0,309.5773,309.9028,309.4006,309.5587,13827.0
2020-11-25 12:55:00,332.85,333.09,332.8,333.09,10430.0,309.6052,309.8284,309.5587,309.8284,10430.0
2020-11-25 13:00:00,333.1,333.26,332.78,332.83,13691.0,309.8377,309.9866,309.5401,309.5866,13691.0
2020-11-25 13:05:00,332.84,333.18,332.65,333.15,9172.0,309.5959,309.9121,309.4192,309.8842,9172.0
2020-11-25 13:10:00,333.13,333.18,332.9,332.9,7832.0,309.8656,309.9121,309.6517,309.6517,7832.0
2020-11-25 13:15:00,332.82,333.04,332.77,332.78,8662.0,309.5773,309.7819,309.5308,309.5401,8662.0
2020-11-25 13:20:00,332.79,332.99,332.79,332.93,4390.0,309.5494,309.7354,309.5494,309.6796,4390.0
2020-11-25 13:25:00,332.94,332.94,332.68,332.75,8233.0,309.6889,309.6889,309.4471,309.5122,8233.0
2020-11-25 13:30:00,332.75,332.75,332.26,332.55,10145.0,309.5122,309.5122,309.0564,309.3261,10145.0
2020-11-25 13:35:00,332.52,332.78,332.36,332.4,9335.0,309.2982,309.5401,309.1494,309.1866,9335.0
2020-11-25 13:40:00,332.35,332.8,332.35,332.69,5438.0,309.1401,309.5587,309.1401,309.4564,5438.0
2020-11-25 13:45:00,332.46,332.72,332.38,332.68,7472.0,309.2424,309.4843,309.168,309.4471,7472.0
2020-11-25 13:50:00,332.66,332.73,332.49,332.65,7459.0,309.4285,309.4936,309.2703,309.4192,7459.0
2020-11-25 13:55:00,332.73,333.1,332.7,332.85,9920.0,309.4936,309.8377,309.4657,309.6052,9920.0
2020-11-25 14:00:00,332.8,333.12,332.76,333.12,7851.0,309.5587,309.8563,309.5215,309.8563,7851.0
2020-11-25 14:05:00,332.99,333.19,332.77,333.08,8608.0,309.7354,309.9214,309.5308,309.8191,8608.0
2020-11-25 14:10:00,333.09,333.16,332.78,333.14,10702.0,309.8284,309.8935,309.5401,309.8749,10702.0
2020-11-25 14:15:00,333.27,333.72,333.17,333.45,9241.0,309.9959,310.4144,309.9028,310.1633,9241.0
2020-11-25 14:20:00,333.53,333.77,333.48,333.77,8093.0,310.2377,310.4609,310.1912,310.4609,8093.0
2020-11-25 14:25:00,333.83,334.07,333.42,333.52,12069.0,310.5167,310.74,310.1354,310.2284,12069.0
2020-11-25 14:30:00,333.56,333.61,333.17,333.17,11373.0,310.2656,310.3121,309.9028,309.9028,11373.0
2020-11-25 14:35:00,333.26,333.56,333.13,333.47,9023.0,309.9866,310.2656,309.8656,310.1819,9023.0
2020-11-25 14:40:00,333.5,333.55,333.34,333.4,10009.0,310.2098,310.2563,310.061,310.1168,10009.0
2020-11-25 14:45:00,333.3,333.3,332.9,333.11,10639.0,310.0238,310.0238,309.6517,309.847,10639.0
2020-11-25 14:50:00,333.07,333.25,332.82,333.01,11632.0,309.8098,309.9773,309.5773,309.754,11632.0
2020-11-25 14:55:00,333.05,333.33,332.93,333.06,9470.0,309.7912,310.0517,309.6796,309.8005,9470.0
2020-11-25 15:00:00,333.07,333.68,333.07,333.49,10966.0,309.8098,310.3772,309.8098,310.2005,10966.0
2020-11-25 15:05:00,333.42,333.81,333.34,333.63,11843.0,310.1354,310.4981,310.061,310.3307,11843.0
2020-11-25 15:10:00,333.6,334.32,333.55,334.14,14283.0,310.3028,310.9725,310.2563,310.8051,14283.0
2020-11-25 15:15:00,334.19,334.2,333.72,333.93,15083.0,310.8516,310.8609,310.4144,310.6098,15083.0
2020-11-25 15:20:00,333.97,334.04,333.53,333.81,13860.0,310.647,310.7121,310.2377,310.4981,13860.0
2020-11-25 15:25:00,333.75,333.85,333.56,333.6,12996.0,310.4423,310.5354,310.2656,310.3028,12996.0
2020-11-25 15:30:00,333.57,334.05,333.52,334.05,18217.0,310.2749,310.7214,310.2284,310.7214,18217.0
2020-11-25 15:35:00,334.01,334.05,333.34,333.67,20781.0,310.6842,310.7214,310.061,310.3679,20781.0
2020-11-25 15:40:00,333.58,333.93,333.5,333.83,16802.0,310.2842,310.6098,310.2098,310.5167,16802.0
2020-11-25 15:45:00,333.9,333.9,332.95,333.2,30941.0,310.5819,310.5819,309.6982,309.9307,30941.0
2020-11-25 15:50:00,333.08,333.16,332.74,332.96,30665.0,309.8191,309.8935,309.5029,309.7075,30665.0
2020-11-25 15:55:00,333.08,333.41,332.62,333.24,103798.0,309.8191,310.1261,309.3913,309.968,103798.0
2020-11-27 09:30:00,333.53,334.31,331.83,333.31,82510.0,310.2377,310.9632,308.6564,310.0331,82510.0
2020-11-27 09:35:00,333.27,334.8,332.92,334.26,20119.0,309.9959,311.419,309.6703,310.9167,20119.0
2020-11-27 09:40:00,334.25,335.99,334.04,335.36,22310.0,310.9074,312.5259,310.7121,311.9399,22310.0
2020-11-27 09:45:00,335.36,336.79,335.36,336.79,21913.0,311.9399,313.27,311.9399,313.27,21913.0
2020-11-27 09:50:00,336.63,336.9,335.86,336.33,73522.0,313.1212,313.3724,312.405,312.8422,73522.0
2020-11-27 09:55:00,336.57,337.59,336.51,337.28,25977.0,313.0654,314.0142,313.0096,313.7258,25977.0
2020-11-27 10:00:00,337.41,337.59,336.82,337.31,11593.0,313.8467,314.0142,313.2979,313.7537,11593.0
2020-11-27 10:05:00,337.25,338.0,336.14,336.89,15993.0,313.6979,314.3955,312.6654,313.3631,15993.0
2020-11-27 10:10:00,337.19,337.73,336.17,336.9,11193.0,313.6421,314.1444,312.6933,313.3724,11193.0
2020-11-27 10:15:00,337.01,337.01,336.0,336.15,7365.0,313.4747,313.4747,312.5352,312.6747,7365.0
2020-11-27 10:20:00,336.22,336.97,336.0,336.97,9835.0,312.7398,313.4375,312.5352,313.4375,9835.0
2020-11-27 10:25:00,336.79,337.04,336.39,336.5,9943.0,313.27,313.5026,312.898,313.0003,9943.0
2020-11-27 10:30:00,336.59,337.17,336.56,336.67,6838.0,313.084,313.6235,313.0561,313.1584,6838.0
2020-11-27 10:35:00,336.64,336.89,336.3,336.78,7340.0,313.1305,313.3631,312.8143,313.2607,7340.0
2020-11-27 10:40:00,336.95,337.04,336.25,336.63,10329.0,313.4189,313.5026,312.7677,313.1212,10329.0
2020-11-27 10:45:00,336.73,337.1,336.26,336.27,10626.0,313.2142,313.5584,312.777,312.7864,10626.0
2020-11-27 10:50:00,336.4,336.74,335.72,335.92,12715.0,312.9073,313.2235,312.2748,312.4608,12715.0
2020-11-27 10:55:00,335.97,336.45,335.18,336.33,20200.0,312.5073,312.9538,311.7725,312.8422,20200.0
2020-11-27 11:00:00,336.28,336.99,336.26,336.87,7939.0,312.7957,313.4561,312.777,313.3444,7939.0
2020-11-27 11:05:00,336.85,337.39,336.84,337.27,8326.0,313.3258,313.8281,313.3165,313.7165,8326.0
2020-11-27 11:10:00,337.28,337.51,337.06,337.29,11661.0,313.7258,313.9398,313.5212,313.7351,11661.0
2020-11-27 11:15:00,337.32,337.32,336.7,336.91,14718.0,313.763,313.763,313.1863,313.3817,14718.0
2020-11-27 11:20:00,336.96,337.13,336.44,336.96,12086.0,313.4282,313.5863,312.9445,313.4282,12086.0
2020-11-27 11:25:00,337.0,337.0,336.61,336.7,10446.0,313.4654,313.4654,313.1026,313.1863,10446.0
2020-11-27 11:30:00,336.78,337.45,336.58,336.76,35276.0,313.2607,313.8839,313.0747,313.2421,35276.0
2020-11-27 11:35:00,336.72,337.22,336.54,337.09,30836.0,313.2049,313.67,313.0375,313.5491,30836.0
2020-11-27 11:40:00,337.16,337.7,336.95,337.67,12862.0,313.6142,314.1165,313.4189,314.0886,12862.0
2020-11-27 11:45:00,337.67,337.76,337.11,337.34,13911.0,314.0886,314.1723,313.5677,313.7816,13911.0
2020-11-27 11:50:00,337.25,337.48,337.09,337.14,13579.0,313.6979,313.9118,313.5491,313.5956,13579.0
2020-11-27 11:55:00,337.14,337.47,336.93,337.39,10375.0,313.5956,313.9025,313.4003,313.8281,10375.0
2020-11-27 12:00:00,337.32,337.74,337.29,337.65,11274.0,313.763,314.1537,313.7351,314.07,11274.0
2020-11-27 12:05:00,337.77,337.77,337.32,337.68,15623.0,314.1816,314.1816,313.763,314.0979,15623.0
2020-11-27 12:10:00,337.64,337.81,337.41,337.73,13055.0,314.0607,314.2188,313.8467,314.1444,13055.0
2020-11-27 12:15:00,337.8,337.96,337.64,337.72,13747.0,314.2095,314.3583,314.0607,314.1351,13747.0
2020-11-27 12:20:00,337.78,337.81,337.32,337.51,8838.0,314.1909,314.2188,313.763,313.9398,8838.0
2020-11-27 12:25:00,337.51,337.8,337.27,337.28,16194.0,313.9398,314.2095,313.7165,313.7258,16194.0
2020-11-27 12:30:00,337.25,337.71,337.12,337.53,14844.0,313.6979,314.1258,313.577,313.9584,14844.0
2020-11-27 12:35:00,337.52,337.72,337.37,337.52,17421.0,313.9491,314.1351,313.8095,313.9491,17421.0
2020-11-27 12:40:00,337.47,337.82,337.43,337.55,12191.0,313.9025,314.2281,313.8653,313.977,12191.0
2020-11-27 12:45:00,337.57,338.13,337.57,338.11,23408.0,313.9956,314.5165,313.9956,314.4979,23408.0
2020-11-27 12:50:00,338.08,338.9,338.02,338.1,21976.0,314.4699,315.2327,314.4141,314.4886,21976.0
2020-11-27 12:55:00,338.09,338.51,337.96,338.12,79509.0,314.4792,314.8699,314.3583,314.5072,79509.0
2020-11-30 09:30:00,335.11,336.66,334.37,335.13,96408.0,311.7074,313.1491,311.019,311.726,96408.0
2020-11-30 09:35:00,334.99,335.32,330.29,331.79,69857.0,311.5957,311.9027,307.224,308.6192,69857.0
2020-11-30 09:40:00,331.99,335.73,331.79,335.62,40377.0,308.8052,312.2841,308.6192,312.1817,40377.0
2020-11-30 09:45:00,335.44,336.8,334.44,336.52,26270.0,312.0143,313.2793,311.0841,313.0189,26270.0
2020-11-30 09:50:00,336.22,337.39,335.65,337.39,19056.0,312.7398,313.8281,312.2096,313.8281,19056.0
2020-11-30 09:55:00,337.4,337.94,336.52,336.95,27852.0,313.8374,314.3397,313.0189,313.4189,27852.0
2020-11-30 10:00:00,337.04,337.72,336.6,336.98,15550.0,313.5026,314.1351,313.0933,313.4468,15550.0
2020-11-30 10:05:00,336.94,337.54,336.17,336.52,14686.0,313.4096,313.9677,312.6933,313.0189,14686.0
2020-11-30 10:10:00,336.52,336.81,335.93,336.2,9915.0,313.0189,313.2886,312.4701,312.7212,9915.0
2020-11-30 10:15:00,335.93,336.63,335.61,335.96,13712.0,312.4701,313.1212,312.1724,312.498,13712.0
2020-11-30 10:20:00,336.11,336.33,335.61,335.94,15970.0,312.6375,312.8422,312.1724,312.4794,15970.0
2020-11-30 10:25:00,335.91,335.91,334.79,335.13,19235.0,312.4515,312.4515,311.4097,311.726,19235.0
2020-11-30 10:30:00,335.02,335.6,335.0,335.27,14002.0,311.6236,312.1631,311.605,311.8562,14002.0
2020-11-30 10:35:00,335.16,335.7,334.81,335.36,22606.0,311.7539,312.2562,311.4283,311.9399,22606.0
2020-11-30 10:40:00,335.25,336.15,335.15,336.14,15643.0,311.8376,312.6747,311.7446,312.6654,15643.0
2020-11-30 10:45:00,336.14,336.57,336.0,336.36,20628.0,312.6654,313.0654,312.5352,312.8701,20628.0
2020-11-30 10:50:00,336.45,337.38,336.38,337.25,15172.0,312.9538,313.8188,312.8887,313.6979,15172.0
2020-11-30 10:55:00,337.22,337.3,336.82,336.86,13801.0,313.67,313.7444,313.2979,313.3351,13801.0
2020-11-30 11:00:00,336.91,336.95,336.33,336.62,16110.0,313.3817,313.4189,312.8422,313.1119,16110.0
2020-11-30 11:05:00,336.52,336.52,335.57,335.74,13651.0,313.0189,313.0189,312.1352,312.2934,13651.0
2020-11-30 11:10:00,335.69,336.29,335.6,336.24,13464.0,312.2469,312.805,312.1631,312.7584,13464.0
2020-11-30 11:15:00,336.29,336.33,335.35,335.44,23279.0,312.805,312.8422,311.9306,312.0143,23279.0
2020-11-30 11:20:00,335.41,335.94,335.4,335.81,9295.0,311.9864,312.4794,311.9771,312.3585,9295.0
2020-11-30 11:25:00,335.77,335.77,335.26,335.42,13417.0,312.3213,312.3213,311.8469,311.9957,13417.0
2020-11-30 11:30:00,335.58,335.77,334.55,334.59,12503.0,312.1445,312.3213,311.1865,311.2237,12503.0
2020-11-30 11:35:00,334.73,334.99,334.37,334.48,8094.0,311.3539,311.5957,311.019,311.1214,8094.0
2020-11-30 11:40:00,334.67,334.72,334.13,334.46,14057.0,311.2981,311.3446,310.7958,311.1028,14057.0
2020-11-30 11:45:00,334.63,334.93,334.37,334.66,7904.0,311.2609,311.5399,311.019,311.2888,7904.0
2020-11-30 11:50:00,334.7,335.27,334.56,334.7,10834.0,311.326,311.8562,311.1958,311.326,10834.0
2020-11-30 11:55:00,334.61,334.89,334.29,334.29,10607.0,311.2423,311.5027,310.9446,310.9446,10607.0
2020-11-30 12:00:00,334.29,334.29,333.64,333.83,13327.0,310.9446,310.9446,310.34,310.5167,13327.0
2020-11-30 12:05:00,333.83,334.41,333.79,334.23,8121.0,310.5167,311.0562,310.4795,310.8888,8121.0
2020-11-30 12:10:00,334.25,334.41,334.07,334.35,10955.0,310.9074,311.0562,310.74,311.0004,10955.0
2020-11-30 12:15:00,334.33,334.74,334.33,334.68,11435.0,310.9818,311.3632,310.9818,311.3074,11435.0
2020-11-30 12:20:00,334.73,334.96,334.71,334.85,6187.0,311.3539,311.5678,311.3353,311.4655,6187.0
2020-11-30 12:25:00,334.85,335.06,334.6,334.96,10224.0,311.4655,311.6609,311.233,311.5678,10224.0
2020-11-30 12:30:00,334.99,335.14,334.73,334.73,10098.0,311.5957,311.7353,311.3539,311.3539,10098.0
2020-11-30 12:35:00,334.73,334.79,334.34,334.42,8749.0,311.3539,311.4097,310.9911,311.0655,8749.0
2020-11-30 12:40:00,334.47,334.9,334.47,334.81,13841.0,311.1121,311.512,311.1121,311.4283,13841.0
2020-11-30 12:45:00,334.89,335.63,334.88,335.62,12056.0,311.5027,312.191,311.4934,312.1817,12056.0
2020-11-30 12:50:00,335.6,335.83,335.46,335.79,10705.0,312.1631,312.3771,312.0329,312.3399,10705.0
2020-11-30 12:55:00,335.75,336.04,335.58,335.93,18664.0,312.3027,312.5724,312.1445,312.4701,18664.0
2020-11-30 13:00:00,335.94,336.0,335.7,335.77,5705.0,312.4794,312.5352,312.2562,312.3213,5705.0
2020-11-30 13:05:00,335.73,335.85,335.52,335.52,7561.0,312.2841,312.3957,312.0887,312.0887,7561.0
2020-11-30 13:10:00,335.51,335.57,334.79,335.06,45706.0,312.0794,312.1352,311.4097,311.6609,45706.0
2020-11-30 13:15:00,335.05,335.33,335.02,335.08,15206.0,311.6515,311.912,311.6236,311.6795,15206.0
2020-11-30 13:20:00,335.04,335.26,334.92,334.95,11976.0,311.6422,311.8469,311.5306,311.5585,11976.0
2020-11-30 13:25:00,334.95,335.17,334.9,334.9,25058.0,311.5585,311.7632,311.512,311.512,25058.0
2020-11-30 13:30:00,334.9,334.99,334.1,334.1,32088.0,311.512,311.5957,310.7679,310.7679,32088.0
2020-11-30 13:35:00,334.0,334.03,332.99,333.13,77757.0,310.6749,310.7028,309.7354,309.8656,77757.0
2020-11-30 13:40:00,333.16,333.44,332.7,332.85,20044.0,309.8935,310.154,309.4657,309.6052,20044.0
2020-11-30 13:45:00,332.88,333.17,332.37,332.4,23548.0,309.6331,309.9028,309.1587,309.1866,23548.0
2020-11-30 13:50:00,332.45,332.52,331.59,331.8,36331.0,309.2331,309.2982,308.4332,308.6285,36331.0
2020-11-30 13:55:00,331.8,332.0,331.64,331.84,19112.0,308.6285,308.8145,308.4797,308.6657,19112.0
2020-11-30 14:00:00,331.79,332.4,331.6,332.12,13178.0,308.6192,309.1866,308.4425,308.9262,13178.0
2020-11-30 14:05:00,332.16,332.78,332.12,332.77,10319.0,308.9634,309.5401,308.9262,309.5308,10319.0
2020-11-30 14:10:00,332.77,333.14,332.32,333.1,21257.0,309.5308,309.8749,309.1122,309.8377,21257.0
2020-11-30 14:15:00,332.98,332.98,332.47,332.89,11648.0,309.7261,309.7261,309.2517,309.6424,11648.0
2020-11-30 14:20:00,332.86,333.08,332.47,332.65,14166.0,309.6145,309.8191,309.2517,309.4192,14166.0
2020-11-30 14:25:00,332.66,333.11,332.65,333.07,10864.0,309.4285,309.847,309.4192,309.8098,10864.0
2020-11-30 14:30:00,333.08,333.2,332.95,333.01,18282.0,309.8191,309.9307,309.6982,309.754,18282.0
2020-11-30 14:35:00,333.07,333.14,332.77,332.9,7849.0,309.8098,309.8749,309.5308,309.6517,7849.0
2020-11-30 14:40:00,332.89,333.43,332.89,333.07,14181.0,309.6424,310.1447,309.6424,309.8098,14181.0
2020-11-30 14:45:00,333.07,333.64,333.07,333.56,17180.0,309.8098,310.34,309.8098,310.2656,17180.0
2020-11-30 14:50:00,333.59,333.92,333.42,333.43,10366.0,310.2935,310.6005,310.1354,310.1447,10366.0
2020-11-30 14:55:00,333.45,334.57,333.42,334.3,21719.0,310.1633,311.2051,310.1354,310.9539,21719.0
2020-11-30 15:00:00,334.33,334.5,333.21,333.28,16193.0,310.9818,311.14,309.94,310.0052,16193.0
2020-11-30 15:05:00,333.28,333.33,332.94,333.15,21188.0,310.0052,310.0517,309.6889,309.8842,21188.0
2020-11-30 15:10:00,333.14,333.21,332.68,332.79,18536.0,309.8749,309.94,309.4471,309.5494,18536.0
2020-11-30 15:15:00,332.78,333.36,332.73,333.36,31837.0,309.5401,310.0796,309.4936,310.0796,31837.0
2020-11-30 15:20:00,333.34,333.7,333.16,333.66,14073.0,310.061,310.3958,309.8935,310.3586,14073.0
2020-11-30 15:25:00,333.63,333.77,333.24,333.36,17373.0,310.3307,310.4609,309.968,310.0796,17373.0
2020-11-30 15:30:00,333.39,333.88,333.1,333.73,27294.0,310.1075,310.5633,309.8377,310.4237,27294.0
2020-11-30 15:35:00,333.76,333.83,333.27,333.73,29684.0,310.4516,310.5167,309.9959,310.4237,29684.0
2020-11-30 15:40:00,333.75,334.62,333.71,334.52,42531.0,310.4423,311.2516,310.4051,311.1586,42531.0
2020-11-30 15:45:00,334.53,335.28,334.5,335.05,65470.0,311.1679,311.8655,311.14,311.6515,65470.0
2020-11-30 15:50:00,334.96,335.46,334.33,335.16,64871.0,311.5678,312.0329,310.9818,311.7539,64871.0
2020-11-30 15:55:00,334.99,336.41,334.58,336.34,239194.0,311.5957,312.9166,311.2144,312.8515,239194.0
2020-12-01 09:30:00,344.77,346.0,343.03,344.24,152138.0,320.6927,321.8368,319.0743,320.1998,152138.0
2020-12-01 09:35:00,344.38,346.75,343.95,346.61,76810.0,320.33,322.5345,319.93,322.4042,76810.0
2020-12-01 09:40:00,346.57,347.27,345.86,347.09,46054.0,322.367,323.0182,321.7066,322.8507,46054.0
2020-12-01 09:45:00,347.03,348.53,346.79,348.22,39910.0,322.7949,324.1902,322.5717,323.9018,39910.0
2020-12-01 09:50:00,348.07,350.27,348.03,349.07,91557.0,323.7623,325.8087,323.7251,324.6925,91557.0
2020-12-01 09:55:00,348.93,350.24,348.08,350.24,50286.0,324.5622,325.7807,323.7716,325.7807,50286.0
2020-12-01 10:00:00,350.25,351.62,349.97,351.15,41587.0,325.79,327.0644,325.5296,326.6272,41587.0
2020-12-01 10:05:00,351.08,352.97,350.91,351.96,45577.0,326.5621,328.3201,326.404,327.3806,45577.0
2020-12-01 10:10:00,352.09,353.68,352.0,353.35,62848.0,327.5015,328.9805,327.4178,328.6736,62848.0
2020-12-01 10:15:00,353.39,354.1,352.39,352.74,35732.0,328.7108,329.3712,327.7806,328.1062,35732.0
2020-12-01 10:20:00,352.93,352.93,350.61,351.14,24343.0,328.2829,328.2829,326.1249,326.6179,24343.0
2020-12-01 10:25:00,350.77,351.65,350.77,351.13,24702.0,326.2737,327.0923,326.2737,326.6086,24702.0
2020-12-01 10:30:00,351.01,351.5,350.94,351.15,48179.0,326.497,326.9528,326.4319,326.6272,48179.0
2020-12-01 10:35:00,351.15,351.3,350.48,351.12,49471.0,326.6272,326.7667,326.004,326.5993,49471.0
2020-12-01 10:40:00,351.04,351.17,349.44,349.76,56362.0,326.5249,326.6458,325.0366,325.3343,56362.0
2020-12-01 10:45:00,349.76,350.4,348.98,349.11,20066.0,325.3343,325.9296,324.6087,324.7297,20066.0
2020-12-01 10:50:00,349.11,349.73,348.62,349.25,21962.0,324.7297,325.3064,324.2739,324.8599,21962.0
2020-12-01 10:55:00,349.22,349.34,348.01,348.78,15943.0,324.832,324.9436,323.7065,324.4227,15943.0
2020-12-01 11:00:00,348.81,349.52,348.39,349.24,21839.0,324.4506,325.111,324.0599,324.8506,21839.0
2020-12-01 11:05:00,349.23,349.23,348.55,348.99,18186.0,324.8413,324.8413,324.2088,324.618,18186.0
2020-12-01 11:10:00,348.94,349.49,348.65,348.86,25394.0,324.5715,325.0831,324.3018,324.4971,25394.0
2020-12-01 11:15:00,348.78,349.11,348.54,349.05,24283.0,324.4227,324.7297,324.1995,324.6739,24283.0
2020-12-01 11:20:00,348.88,349.02,347.61,347.71,14550.0,324.5157,324.6459,323.3344,323.4274,14550.0
2020-12-01 11:25:00,347.77,348.06,347.21,347.43,12708.0,323.4832,323.753,322.9623,323.167,12708.0
2020-12-01 11:30:00,347.44,347.76,346.55,347.68,16980.0,323.1763,323.4739,322.3484,323.3995,16980.0
2020-12-01 11:35:00,347.69,348.1,346.51,346.78,26646.0,323.4088,323.7902,322.3112,322.5624,26646.0
2020-12-01 11:40:00,346.68,347.21,346.41,346.84,20930.0,322.4694,322.9623,322.2182,322.6182,20930.0
2020-12-01 11:45:00,346.75,347.11,346.35,346.35,15290.0,322.5345,322.8693,322.1624,322.1624,15290.0
2020-12-01 11:50:00,346.44,346.44,345.63,345.93,17109.0,322.2461,322.2461,321.4927,321.7717,17109.0
2020-12-01 11:55:00,345.82,346.23,345.76,346.23,9238.0,321.6694,322.0508,321.6136,322.0508,9238.0
2020-12-01 12:00:00,346.19,346.92,345.66,346.78,20549.0,322.0136,322.6926,321.5206,322.5624,20549.0
2020-12-01 12:05:00,346.63,346.85,346.22,346.42,12444.0,322.4229,322.6275,322.0415,322.2275,12444.0
2020-12-01 12:10:00,346.28,346.4,345.98,346.34,13159.0,322.0973,322.2089,321.8182,322.1531,13159.0
2020-12-01 12:15:00,346.27,346.34,345.29,345.55,21377.0,322.088,322.1531,321.1764,321.4183,21377.0
2020-12-01 12:20:00,345.49,345.61,345.02,345.19,9596.0,321.3625,321.4741,320.9253,321.0834,9596.0
2020-12-01 12:25:00,345.29,345.46,344.93,345.35,18829.0,321.1764,321.3346,320.8416,321.2322,18829.0
2020-12-01 12:30:00,345.21,345.78,345.14,345.31,9567.0,321.102,321.6322,321.0369,321.195,9567.0
2020-12-01 12:35:00,345.25,345.59,345.03,345.03,13387.0,321.1392,321.4555,320.9346,320.9346,13387.0
2020-12-01 12:40:00,344.94,345.36,344.45,344.68,18165.0,320.8509,321.2415,320.3951,320.609,18165.0
2020-12-01 12:45:00,344.67,345.25,344.55,344.83,11841.0,320.5997,321.1392,320.4881,320.7486,11841.0
2020-12-01 12:50:00,344.79,345.11,344.5,344.66,8295.0,320.7114,321.009,320.4416,320.5904,8295.0
2020-12-01 12:55:00,344.63,344.79,344.01,344.09,13685.0,320.5625,320.7114,319.9858,320.0602,13685.0
2020-12-01 13:00:00,344.11,344.49,343.96,344.01,6882.0,320.0788,320.4323,319.9393,319.9858,6882.0
2020-12-01 13:05:00,344.11,344.26,343.57,343.7,10854.0,320.0788,320.2184,319.5765,319.6975,10854.0
2020-12-01 13:10:00,343.9,344.79,343.53,344.79,14953.0,319.8835,320.7114,319.5393,320.7114,14953.0
2020-12-01 13:15:00,344.73,344.86,344.29,344.38,14276.0,320.6555,320.7765,320.2463,320.33,14276.0
2020-12-01 13:20:00,344.36,344.57,344.09,344.43,10679.0,320.3114,320.5067,320.0602,320.3765,10679.0
2020-12-01 13:25:00,344.4,344.83,344.18,344.77,9786.0,320.3486,320.7486,320.1439,320.6927,9786.0
2020-12-01 13:30:00,344.74,344.97,344.48,344.91,13746.0,320.6648,320.8788,320.423,320.823,13746.0
2020-12-01 13:35:00,344.86,344.9,344.5,344.5,23260.0,320.7765,320.8137,320.4416,320.4416,23260.0
2020-12-01 13:40:00,344.62,345.32,344.5,344.93,16119.0,320.5532,321.2043,320.4416,320.8416,16119.0
2020-12-01 13:45:00,344.62,344.65,343.75,343.78,11774.0,320.5532,320.5811,319.744,319.7719,11774.0
2020-12-01 13:50:00,343.78,343.88,342.58,342.95,30627.0,319.7719,319.8649,318.6557,318.9998,30627.0
2020-12-01 13:55:00,342.66,343.13,342.56,343.06,11800.0,318.7301,319.1673,318.6371,319.1022,11800.0
2020-12-01 14:00:00,343.12,343.58,343.01,343.5,9064.0,319.158,319.5859,319.0557,319.5114,9064.0
2020-12-01 14:05:00,343.48,344.44,343.48,344.0,18197.0,319.4928,320.3858,319.4928,319.9765,18197.0
2020-12-01 14:10:00,344.13,345.14,344.0,345.14,11029.0,320.0974,321.0369,319.9765,321.0369,11029.0
2020-12-01 14:15:00,345.13,345.14,344.24,344.51,14887.0,321.0276,321.0369,320.1998,320.4509,14887.0
2020-12-01 14:20:00,344.4,344.49,343.15,343.3,24269.0,320.3486,320.4323,319.1859,319.3254,24269.0
2020-12-01 14:25:00,343.3,343.39,342.85,343.24,15281.0,319.3254,319.4091,318.9068,319.2696,15281.0
2020-12-01 14:30:00,343.21,343.28,342.56,342.59,15717.0,319.2417,319.3068,318.6371,318.665,15717.0
2020-12-01 14:35:00,342.67,342.97,342.43,342.63,17255.0,318.7394,319.0185,318.5162,318.7022,17255.0
2020-12-01 14:40:00,342.67,343.5,342.46,343.32,14705.0,318.7394,319.5114,318.5441,319.344,14705.0
2020-12-01 14:45:00,343.23,343.72,343.01,343.61,10824.0,319.2603,319.7161,319.0557,319.6138,10824.0
2020-12-01 14:50:00,343.64,343.64,342.8,343.02,9517.0,319.6417,319.6417,318.8603,319.065,9517.0
2020-12-01 14:55:00,342.89,342.92,342.01,342.03,17025.0,318.944,318.9719,318.1255,318.1441,17025.0
2020-12-01 15:00:00,342.15,342.66,342.03,342.2,25018.0,318.2557,318.7301,318.1441,318.3022,25018.0
2020-12-01 15:05:00,342.18,342.45,341.74,342.04,14675.0,318.2836,318.5348,317.8743,318.1534,14675.0
2020-12-01 15:10:00,341.97,342.43,341.82,341.88,21866.0,318.0883,318.5162,317.9488,318.0046,21866.0
2020-12-01 15:15:00,341.84,341.85,341.14,341.31,19121.0,317.9674,317.9767,317.3163,317.4744,19121.0
2020-12-01 15:20:00,341.4,341.99,341.4,341.96,16534.0,317.5581,318.1069,317.5581,318.079,16534.0
2020-12-01 15:25:00,341.89,342.12,341.72,341.99,19339.0,318.0139,318.2278,317.8557,318.1069,19339.0
2020-12-01 15:30:00,342.0,342.0,341.1,341.1,48425.0,318.1162,318.1162,317.279,317.279,48425.0
2020-12-01 15:35:00,341.1,341.53,341.1,341.34,32210.0,317.279,317.679,317.279,317.5023,32210.0
2020-12-01 15:40:00,341.25,341.38,341.03,341.06,23775.0,317.4186,317.5395,317.2139,317.2418,23775.0
2020-12-01 15:45:00,341.0,341.06,340.31,340.68,29175.0,317.186,317.2418,316.5442,316.8884,29175.0
2020-12-01 15:50:00,340.63,340.86,339.93,340.86,47902.0,316.8419,317.0558,316.1908,317.0558,47902.0
2020-12-01 15:55:00,340.78,341.4,340.56,340.99,94833.0,316.9814,317.5581,316.7768,317.1767,94833.0
2020-12-02 09:30:00,341.77,345.2,341.5,345.0,77613.0,317.9023,321.0927,317.6511,320.9067,77613.0
2020-12-02 09:35:00,344.87,346.72,344.18,344.9,47752.0,320.7858,322.5066,320.1439,320.8137,47752.0
2020-12-02 09:40:00,344.76,346.3,343.96,344.36,39040.0,320.6834,322.1159,319.9393,320.3114,39040.0
2020-12-02 09:45:00,344.23,345.51,343.55,345.29,20221.0,320.1905,321.3811,319.5579,321.1764,20221.0
2020-12-02 09:50:00,345.08,346.43,344.92,346.0,23001.0,320.9811,322.2368,320.8323,321.8368,23001.0
2020-12-02 09:55:00,346.19,346.34,345.41,346.31,19199.0,322.0136,322.1531,321.2881,322.1252,19199.0
2020-12-02 10:00:00,346.15,346.57,345.23,345.99,33858.0,321.9764,322.367,321.1206,321.8275,33858.0
2020-12-02 10:05:00,346.03,347.18,346.02,346.9,25162.0,321.8648,322.9344,321.8555,322.674,25162.0
2020-12-02 10:10:00,346.78,347.23,346.55,347.15,14188.0,322.5624,322.981,322.3484,322.9065,14188.0
2020-12-02 10:15:00,347.05,347.76,347.03,347.35,20169.0,322.8135,323.4739,322.7949,323.0926,20169.0
2020-12-02 10:20:00,347.3,347.72,346.45,347.65,20882.0,323.0461,323.4367,322.2554,323.3716,20882.0
2020-12-02 10:25:00,347.44,348.31,347.24,347.86,14563.0,323.1763,323.9855,322.9903,323.567,14563.0
2020-12-02 10:30:00,347.81,347.82,346.4,346.98,17656.0,323.5204,323.5297,322.2089,322.7484,17656.0
2020-12-02 10:35:00,347.0,347.11,346.42,346.81,13125.0,322.767,322.8693,322.2275,322.5903,13125.0
2020-12-02 10:40:00,346.81,347.43,346.7,347.12,29270.0,322.5903,323.167,322.488,322.8786,29270.0
2020-12-02 10:45:00,347.18,347.41,346.73,347.31,21646.0,322.9344,323.1484,322.5159,323.0554,21646.0
2020-12-02 10:50:00,347.25,348.15,347.06,348.03,26615.0,322.9996,323.8367,322.8228,323.7251,26615.0
2020-12-02 10:55:00,348.18,348.87,348.12,348.7,41617.0,323.8646,324.5064,323.8088,324.3483,41617.0
2020-12-02 11:00:00,348.71,349.66,348.58,349.6,25189.0,324.3576,325.2413,324.2367,325.1854,25189.0
2020-12-02 11:05:00,349.51,349.79,349.18,349.5,22991.0,325.1017,325.3622,324.7948,325.0924,22991.0
2020-12-02 11:10:00,349.45,349.99,349.45,349.78,18175.0,325.0459,325.5482,325.0459,325.3529,18175.0
2020-12-02 11:15:00,349.74,350.1,349.33,349.34,41352.0,325.3157,325.6505,324.9343,324.9436,41352.0
2020-12-02 11:20:00,349.3,350.08,348.98,349.97,15733.0,324.9064,325.6319,324.6087,325.5296,15733.0
2020-12-02 11:25:00,349.95,350.23,349.41,350.14,21688.0,325.511,325.7714,325.0087,325.6877,21688.0
2020-12-02 11:30:00,350.01,350.45,349.86,350.14,22747.0,325.5668,325.9761,325.4273,325.6877,22747.0
2020-12-02 11:35:00,350.07,350.19,349.47,350.06,11227.0,325.6226,325.7342,325.0645,325.6133,11227.0
2020-12-02 11:40:00,350.05,350.05,349.14,349.79,12519.0,325.604,325.604,324.7576,325.3622,12519.0
2020-12-02 11:45:00,349.77,349.81,349.43,349.68,10053.0,325.3436,325.3808,325.0273,325.2599,10053.0
2020-12-02 11:50:00,349.73,349.98,349.57,349.78,19021.0,325.3064,325.5389,325.1575,325.3529,19021.0
2020-12-02 11:55:00,349.78,350.41,349.62,350.23,25483.0,325.3529,325.9389,325.204,325.7714,25483.0
2020-12-02 12:00:00,350.25,350.42,349.84,350.11,15479.0,325.79,325.9482,325.4087,325.6598,15479.0
2020-12-02 12:05:00,350.12,350.12,349.57,349.72,20912.0,325.6691,325.6691,325.1575,325.2971,20912.0
2020-12-02 12:10:00,349.87,350.54,349.77,350.54,11161.0,325.4366,326.0598,325.3436,326.0598,11161.0
2020-12-02 12:15:00,350.6,350.85,350.46,350.59,20838.0,326.1156,326.3481,325.9854,326.1063,20838.0
2020-12-02 12:20:00,350.58,350.87,350.51,350.58,18487.0,326.097,326.3667,326.0319,326.097,18487.0
2020-12-02 12:25:00,350.58,350.84,350.36,350.44,19258.0,326.097,326.3388,325.8924,325.9668,19258.0
2020-12-02 12:30:00,350.46,351.23,350.45,351.1,17303.0,325.9854,326.7016,325.9761,326.5807,17303.0
2020-12-02 12:35:00,351.09,351.76,351.04,351.61,24456.0,326.5714,327.1946,326.5249,327.0551,24456.0
2020-12-02 12:40:00,351.61,351.83,350.93,350.99,10929.0,327.0551,327.2597,326.4226,326.4784,10929.0
2020-12-02 12:45:00,351.01,351.55,351.01,351.43,15123.0,326.497,326.9993,326.497,326.8876,15123.0
2020-12-02 12:50:00,351.4,351.48,351.01,351.39,12421.0,326.8597,326.9341,326.497,326.8504,12421.0
2020-12-02 12:55:00,351.44,351.44,350.57,351.23,15825.0,326.8969,326.8969,326.0877,326.7016,15825.0
2020-12-02 13:00:00,351.23,351.3,350.41,350.41,13445.0,326.7016,326.7667,325.9389,325.9389,13445.0
2020-12-02 13:05:00,350.4,350.55,350.1,350.32,7800.0,325.9296,326.0691,325.6505,325.8552,7800.0
2020-12-02 13:10:00,350.22,350.36,350.01,350.09,7799.0,325.7621,325.8924,325.5668,325.6412,7799.0
2020-12-02 13:15:00,350.11,350.32,349.65,349.66,18657.0,325.6598,325.8552,325.2319,325.2413,18657.0
2020-12-02 13:20:00,349.63,349.88,349.45,349.82,14947.0,325.2133,325.4459,325.0459,325.3901,14947.0
2020-12-02 13:25:00,349.84,349.85,349.46,349.79,8711.0,325.4087,325.418,325.0552,325.3622,8711.0
2020-12-02 13:30:00,349.83,349.92,349.57,349.7,8003.0,325.3994,325.4831,325.1575,325.2785,8003.0
2020-12-02 13:35:00,349.96,350.66,349.96,350.42,9529.0,325.5203,326.1714,325.5203,325.9482,9529.0
2020-12-02 13:40:00,350.42,350.56,349.86,349.94,11213.0,325.9482,326.0784,325.4273,325.5017,11213.0
2020-12-02 13:45:00,350.03,350.39,349.91,350.04,8575.0,325.5854,325.9203,325.4738,325.5947,8575.0
2020-12-02 13:50:00,349.98,350.16,349.51,349.53,6901.0,325.5389,325.7063,325.1017,325.1203,6901.0
2020-12-02 13:55:00,349.71,350.12,349.54,349.55,11737.0,325.2878,325.6691,325.1296,325.1389,11737.0
2020-12-02 14:00:00,349.55,349.94,349.49,349.66,16656.0,325.1389,325.5017,325.0831,325.2413,16656.0
2020-12-02 14:05:00,349.67,349.81,349.13,349.49,5904.0,325.2506,325.3808,324.7483,325.0831,5904.0
2020-12-02 14:10:00,349.51,349.56,349.33,349.44,7002.0,325.1017,325.1482,324.9343,325.0366,7002.0
2020-12-02 14:15:00,349.39,349.44,348.95,349.07,13958.0,324.9901,325.0366,324.5808,324.6925,13958.0
2020-12-02 14:20:00,349.1,349.33,348.69,348.84,9553.0,324.7204,324.9343,324.339,324.4785,9553.0
2020-12-02 14:25:00,348.93,349.19,348.77,349.19,9716.0,324.5622,324.8041,324.4134,324.8041,9716.0
2020-12-02 14:30:00,349.11,349.35,348.82,349.31,12383.0,324.7297,324.9529,324.4599,324.9157,12383.0
2020-12-02 14:35:00,349.22,349.63,349.09,349.48,8075.0,324.832,325.2133,324.7111,325.0738,8075.0
2020-12-02 14:40:00,349.43,349.52,349.0,349.17,9939.0,325.0273,325.111,324.6273,324.7855,9939.0
2020-12-02 14:45:00,349.06,349.36,348.72,348.87,8755.0,324.6832,324.9622,324.3669,324.5064,8755.0
2020-12-02 14:50:00,348.93,349.06,348.38,348.55,14521.0,324.5622,324.6832,324.0506,324.2088,14521.0
2020-12-02 14:55:00,348.61,348.8,348.57,348.68,11758.0,324.2646,324.4413,324.2274,324.3297,11758.0
2020-12-02 15:00:00,348.67,348.88,348.48,348.52,12255.0,324.3204,324.5157,324.1437,324.1809,12255.0
2020-12-02 15:05:00,348.55,348.55,348.16,348.21,14810.0,324.2088,324.2088,323.846,323.8925,14810.0
2020-12-02 15:10:00,348.21,348.45,348.2,348.29,12389.0,323.8925,324.1158,323.8832,323.9669,12389.0
2020-12-02 15:15:00,348.29,348.32,347.67,347.73,16830.0,323.9669,323.9948,323.3902,323.446,16830.0
2020-12-02 15:20:00,347.69,348.03,347.57,347.85,12032.0,323.4088,323.7251,323.2972,323.5577,12032.0
2020-12-02 15:25:00,347.83,348.09,347.48,347.67,13742.0,323.539,323.7809,323.2135,323.3902,13742.0
2020-12-02 15:30:00,347.72,348.18,347.69,348.14,17408.0,323.4367,323.8646,323.4088,323.8274,17408.0
2020-12-02 15:35:00,348.17,348.27,347.84,347.84,15145.0,323.8553,323.9483,323.5484,323.5484,15145.0
2020-12-02 15:40:00,347.91,348.36,347.84,348.31,23274.0,323.6135,324.032,323.5484,323.9855,23274.0
2020-12-02 15:45:00,348.27,348.36,348.06,348.06,35515.0,323.9483,324.032,323.753,323.753,35515.0
2020-12-02 15:50:00,348.01,348.23,347.07,347.27,50093.0,323.7065,323.9111,322.8321,323.0182,50093.0
2020-12-02 15:55:00,347.16,347.71,346.35,347.56,133187.0,322.9158,323.4274,322.1624,323.2879,133187.0
2020-12-03 09:30:00,347.9,350.1,347.16,348.82,82937.0,323.6042,325.6505,322.9158,324.4599,82937.0
2020-12-03 09:35:00,348.97,350.64,348.89,349.65,30964.0,324.5994,326.1528,324.525,325.2319,30964.0
2020-12-03 09:40:00,349.69,350.83,349.58,349.88,18270.0,325.2692,326.3295,325.1668,325.4459,18270.0
2020-12-03 09:45:00,349.87,350.62,349.79,350.43,12686.0,325.4366,326.1342,325.3622,325.9575,12686.0
2020-12-03 09:50:00,350.43,350.43,348.84,349.79,19400.0,325.9575,325.9575,324.4785,325.3622,19400.0
2020-12-03 09:55:00,349.79,351.14,349.7,350.37,25437.0,325.3622,326.6179,325.2785,325.9017,25437.0
2020-12-03 10:00:00,350.39,351.0,349.8,351.0,19065.0,325.9203,326.4877,325.3715,326.4877,19065.0
2020-12-03 10:05:00,350.9,350.98,349.94,350.77,16331.0,326.3947,326.4691,325.5017,326.2737,16331.0
2020-12-03 10:10:00,350.66,351.83,350.48,350.79,22863.0,326.1714,327.2597,326.004,326.2923,22863.0
2020-12-03 10:15:00,350.82,351.66,350.82,351.65,15871.0,326.3202,327.1016,326.3202,327.0923,15871.0
2020-12-03 10:20:00,351.68,352.28,351.68,351.99,17776.0,327.1202,327.6783,327.1202,327.4085,17776.0
2020-12-03 10:25:00,352.01,352.77,351.5,352.4,39702.0,327.4271,328.1341,326.9528,327.7899,39702.0
2020-12-03 10:30:00,352.0,352.6,351.36,351.44,16676.0,327.4178,327.9759,326.8225,326.8969,16676.0
2020-12-03 10:35:00,351.42,351.78,351.0,351.38,11831.0,326.8783,327.2132,326.4877,326.8411,11831.0
2020-12-03 10:40:00,351.51,351.8,351.01,351.38,15642.0,326.9621,327.2318,326.497,326.8411,15642.0
2020-12-03 10:45:00,351.35,351.62,350.41,350.58,15078.0,326.8132,327.0644,325.9389,326.097,15078.0
2020-12-03 10:50:00,350.69,351.12,350.15,350.19,17817.0,326.1993,326.5993,325.697,325.7342,17817.0
2020-12-03 10:55:00,350.11,350.46,349.76,349.89,43966.0,325.6598,325.9854,325.3343,325.4552,43966.0
2020-12-03 11:00:00,349.91,349.99,349.57,349.75,19842.0,325.4738,325.5482,325.1575,325.325,19842.0
2020-12-03 11:05:00,349.75,349.94,349.62,349.62,19582.0,325.325,325.5017,325.204,325.204,19582.0
2020-12-03 11:10:00,349.57,349.9,349.53,349.8,23683.0,325.1575,325.4645,325.1203,325.3715,23683.0
2020-12-03 11:15:00,349.75,349.92,349.66,349.84,20351.0,325.325,325.4831,325.2413,325.4087,20351.0
2020-12-03 11:20:00,349.8,350.31,349.64,350.13,27873.0,325.3715,325.8459,325.2226,325.6784,27873.0
2020-12-03 11:25:00,350.1,350.46,350.02,350.37,9487.0,325.6505,325.9854,325.5761,325.9017,9487.0
2020-12-03 11:30:00,350.34,351.23,350.32,351.22,11644.0,325.8738,326.7016,325.8552,326.6923,11644.0
2020-12-03 11:35:00,351.23,351.42,350.98,351.42,14495.0,326.7016,326.8783,326.4691,326.8783,14495.0
2020-12-03 11:40:00,351.44,351.47,350.91,351.11,10495.0,326.8969,326.9248,326.404,326.59,10495.0
2020-12-03 11:45:00,351.04,351.12,350.46,350.46,7292.0,326.5249,326.5993,325.9854,325.9854,7292.0
2020-12-03 11:50:00,350.44,350.45,350.05,350.08,5228.0,325.9668,325.9761,325.604,325.6319,5228.0
2020-12-03 11:55:00,350.05,350.45,349.98,350.41,11724.0,325.604,325.9761,325.5389,325.9389,11724.0
2020-12-03 12:00:00,350.34,350.6,350.13,350.33,14504.0,325.8738,326.1156,325.6784,325.8645,14504.0
2020-12-03 12:05:00,350.17,350.31,349.9,350.22,12705.0,325.7156,325.8459,325.4645,325.7621,12705.0
2020-12-03 12:10:00,350.22,350.46,349.98,350.3,17818.0,325.7621,325.9854,325.5389,325.8366,17818.0
2020-12-03 12:15:00,350.29,350.78,350.23,350.7,14493.0,325.8273,326.283,325.7714,326.2086,14493.0
2020-12-03 12:20:00,350.7,350.81,350.58,350.71,9424.0,326.2086,326.3109,326.097,326.2179,9424.0
2020-12-03 12:25:00,350.8,351.08,350.75,351.0,9775.0,326.3016,326.5621,326.2551,326.4877,9775.0
2020-12-03 12:30:00,351.07,351.37,350.92,351.31,12631.0,326.5528,326.8318,326.4133,326.776,12631.0
2020-12-03 12:35:00,351.31,351.47,351.14,351.16,17558.0,326.776,326.9248,326.6179,326.6365,17558.0
2020-12-03 12:40:00,351.18,351.39,350.91,351.16,8392.0,326.6551,326.8504,326.404,326.6365,8392.0
2020-12-03 12:45:00,351.1,351.21,350.93,351.06,5168.0,326.5807,326.683,326.4226,326.5435,5168.0
2020-12-03 12:50:00,351.02,351.04,350.58,350.89,7643.0,326.5063,326.5249,326.097,326.3854,7643.0
2020-12-03 12:55:00,350.9,351.05,350.82,350.91,8132.0,326.3947,326.5342,326.3202,326.404,8132.0
2020-12-03 13:00:00,350.91,350.92,350.62,350.7,9910.0,326.404,326.4133,326.1342,326.2086,9910.0
2020-12-03 13:05:00,350.74,350.91,350.4,350.52,13442.0,326.2458,326.404,325.9296,326.0412,13442.0
2020-12-03 13:10:00,350.49,350.86,350.44,350.74,13753.0,326.0133,326.3574,325.9668,326.2458,13753.0
2020-12-03 13:15:00,350.69,351.06,350.49,350.9,8784.0,326.1993,326.5435,326.0133,326.3947,8784.0
2020-12-03 13:20:00,350.96,351.35,350.87,351.35,15454.0,326.4505,326.8132,326.3667,326.8132,15454.0
2020-12-03 13:25:00,351.31,351.31,350.82,351.05,12320.0,326.776,326.776,326.3202,326.5342,12320.0
2020-12-03 13:30:00,351.05,351.1,350.33,350.33,15232.0,326.5342,326.5807,325.8645,325.8645,15232.0
2020-12-03 13:35:00,350.33,350.79,350.13,350.63,9710.0,325.8645,326.2923,325.6784,326.1435,9710.0
2020-12-03 13:40:00,350.56,350.63,350.31,350.38,12514.0,326.0784,326.1435,325.8459,325.911,12514.0
2020-12-03 13:45:00,350.3,350.88,350.23,350.31,15408.0,325.8366,326.3761,325.7714,325.8459,15408.0
2020-12-03 13:50:00,350.22,350.49,350.07,350.13,10682.0,325.7621,326.0133,325.6226,325.6784,10682.0
2020-12-03 13:55:00,350.2,350.47,350.07,350.19,14369.0,325.7435,325.9947,325.6226,325.7342,14369.0
2020-12-03 14:00:00,350.14,350.79,349.98,350.58,13849.0,325.6877,326.2923,325.5389,326.097,13849.0
2020-12-03 14:05:00,350.5,350.68,350.18,350.44,12616.0,326.0226,326.19,325.7249,325.9668,12616.0
2020-12-03 14:10:00,350.44,350.61,350.28,350.36,7973.0,325.9668,326.1249,325.818,325.8924,7973.0
2020-12-03 14:15:00,350.34,350.65,350.29,350.56,9022.0,325.8738,326.1621,325.8273,326.0784,9022.0
2020-12-03 14:20:00,350.44,350.53,350.05,350.06,8021.0,325.9668,326.0505,325.604,325.6133,8021.0
2020-12-03 14:25:00,350.1,350.31,350.02,350.25,8361.0,325.6505,325.8459,325.5761,325.79,8361.0
2020-12-03 14:30:00,350.28,350.51,350.0,350.07,11665.0,325.818,326.0319,325.5575,325.6226,11665.0
2020-12-03 14:35:00,350.0,350.18,349.8,350.04,13246.0,325.5575,325.7249,325.3715,325.5947,13246.0
2020-12-03 14:40:00,349.96,350.37,349.92,350.23,10395.0,325.5203,325.9017,325.4831,325.7714,10395.0
2020-12-03 14:45:00,350.27,350.64,350.24,350.64,12928.0,325.8087,326.1528,325.7807,326.1528,12928.0
2020-12-03 14:50:00,350.61,350.64,350.45,350.61,14157.0,326.1249,326.1528,325.9761,326.1249,14157.0
2020-12-03 14:55:00,350.56,350.75,350.09,350.09,17910.0,326.0784,326.2551,325.6412,325.6412,17910.0
2020-12-03 15:00:00,350.05,350.05,349.62,349.75,14862.0,325.604,325.604,325.204,325.325,14862.0
2020-12-03 15:05:00,349.79,349.86,349.31,349.34,18909.0,325.3622,325.4273,324.9157,324.9436,18909.0
2020-12-03 15:10:00,349.33,349.92,349.22,349.46,21164.0,324.9343,325.4831,324.832,325.0552,21164.0
2020-12-03 15:15:00,349.46,349.96,349.24,349.96,20138.0,325.0552,325.5203,324.8506,325.5203,20138.0
2020-12-03 15:20:00,349.88,350.58,349.7,350.08,25760.0,325.4459,326.097,325.2785,325.6319,25760.0
2020-12-03 15:25:00,350.08,350.13,349.63,349.8,19410.0,325.6319,325.6784,325.2133,325.3715,19410.0
2020-12-03 15:30:00,349.87,349.9,349.31,349.47,43821.0,325.4366,325.4645,324.9157,325.0645,43821.0
2020-12-03 15:35:00,349.51,349.6,348.59,348.61,18129.0,325.1017,325.1854,324.246,324.2646,18129.0
2020-12-03 15:40:00,348.51,348.59,347.01,348.01,31984.0,324.1716,324.246,322.7763,323.7065,31984.0
2020-12-03 15:45:00,347.86,348.93,347.55,348.15,28097.0,323.567,324.5622,323.2786,323.8367,28097.0
2020-12-03 15:50:00,348.23,348.46,346.49,346.88,51347.0,323.9111,324.1251,322.2926,322.6554,51347.0
2020-12-03 15:55:00,347.01,348.68,346.66,348.63,133923.0,322.7763,324.3297,322.4508,324.2832,133923.0
2020-12-04 09:30:00,346.0,347.74,345.75,347.46,57130.0,322.9866,324.6109,322.7533,324.3495,57130.0
2020-12-04 09:35:00,347.29,348.21,346.86,347.67,22768.0,324.1908,325.0496,323.7894,324.5456,22768.0
2020-12-04 09:40:00,347.47,348.0,346.52,346.69,15728.0,324.3589,324.8536,323.472,323.6307,15728.0
2020-12-04 09:45:00,346.72,347.03,345.86,346.17,21092.0,323.6587,323.9481,322.8559,323.1453,21092.0
2020-12-04 09:50:00,346.26,347.89,345.98,347.67,24928.0,323.2293,324.7509,322.968,324.5456,24928.0
2020-12-04 09:55:00,347.63,347.63,346.81,346.83,18076.0,324.5082,324.5082,323.7428,323.7614,18076.0
2020-12-04 10:00:00,346.92,347.72,346.24,347.64,21550.0,323.8454,324.5922,323.2107,324.5175,21550.0
2020-12-04 10:05:00,347.62,347.9,347.01,347.67,19398.0,324.4989,324.7603,323.9294,324.5456,19398.0
2020-12-04 10:10:00,347.62,347.92,346.91,347.18,11577.0,324.4989,324.7789,323.8361,324.0881,11577.0
2020-12-04 10:15:00,347.19,348.21,347.02,347.71,10115.0,324.0975,325.0496,323.9388,324.5829,10115.0
2020-12-04 10:20:00,347.71,348.54,347.71,348.0,10851.0,324.5829,325.3577,324.5829,324.8536,10851.0
2020-12-04 10:25:00,348.01,348.36,347.9,348.18,11021.0,324.8629,325.1897,324.7603,325.0216,11021.0
2020-12-04 10:30:00,348.13,349.08,348.12,349.06,13084.0,324.975,325.8618,324.9656,325.8431,13084.0
2020-12-04 10:35:00,348.98,349.2,348.66,348.8,10714.0,325.7684,325.9738,325.4697,325.6004,10714.0
2020-12-04 10:40:00,348.87,349.98,348.58,349.87,21148.0,325.6657,326.7019,325.395,326.5992,21148.0
2020-12-04 10:45:00,349.87,350.29,349.29,349.73,22970.0,326.5992,326.9913,326.0578,326.4685,22970.0
2020-12-04 10:50:00,349.63,350.56,349.47,350.42,16072.0,326.3752,327.2433,326.2258,327.1126,16072.0
2020-12-04 10:55:00,350.27,350.75,350.18,350.75,9679.0,326.9726,327.4207,326.8886,327.4207,9679.0
2020-12-04 11:00:00,350.8,351.47,350.4,350.61,15671.0,327.4674,328.0928,327.094,327.29,15671.0
2020-12-04 11:05:00,350.54,350.54,349.8,350.13,7915.0,327.2247,327.2247,326.5339,326.8419,7915.0
2020-12-04 11:10:00,350.21,350.38,349.88,350.07,5467.0,326.9166,327.0753,326.6086,326.7859,5467.0
2020-12-04 11:15:00,350.17,350.67,350.15,350.63,5880.0,326.8793,327.346,326.8606,327.3087,5880.0
2020-12-04 11:20:00,350.54,350.79,350.09,350.41,4285.0,327.2247,327.458,326.8046,327.1033,4285.0
2020-12-04 11:25:00,350.27,350.35,349.86,350.07,2962.0,326.9726,327.0473,326.5899,326.7859,2962.0
2020-12-04 11:30:00,350.17,350.53,349.69,349.69,6258.0,326.8793,327.2153,326.4312,326.4312,6258.0
2020-12-04 11:35:00,349.72,349.91,349.27,349.63,7398.0,326.4592,326.6366,326.0391,326.3752,7398.0
2020-12-04 11:40:00,349.66,349.81,349.5,349.68,8093.0,326.4032,326.5432,326.2538,326.4219,8093.0
2020-12-04 11:45:00,349.75,350.4,349.74,350.2,11726.0,326.4872,327.094,326.4779,326.9073,11726.0
2020-12-04 11:50:00,350.18,350.39,350.05,350.3,7616.0,326.8886,327.0846,326.7673,327.0006,7616.0
2020-12-04 11:55:00,350.24,350.3,349.9,350.07,6854.0,326.9446,327.0006,326.6272,326.7859,6854.0
2020-12-04 12:00:00,350.11,350.47,350.05,350.31,7163.0,326.8233,327.1593,326.7673,327.01,7163.0
2020-12-04 12:05:00,350.25,350.87,350.23,350.3,16114.0,326.9539,327.5327,326.9353,327.0006,16114.0
2020-12-04 12:10:00,350.3,350.54,350.2,350.43,8144.0,327.0006,327.2247,326.9073,327.122,8144.0
2020-12-04 12:15:00,350.39,350.79,350.27,350.66,9317.0,327.0846,327.458,326.9726,327.3367,9317.0
2020-12-04 12:20:00,350.59,350.73,350.33,350.73,6031.0,327.2713,327.402,327.0286,327.402,6031.0
2020-12-04 12:25:00,350.68,350.89,350.41,350.41,15232.0,327.3553,327.5514,327.1033,327.1033,15232.0
2020-12-04 12:30:00,350.44,350.44,349.23,349.45,8991.0,327.1313,327.1313,326.0018,326.2072,8991.0
2020-12-04 12:35:00,349.45,349.57,349.18,349.35,13176.0,326.2072,326.3192,325.9551,326.1138,13176.0
2020-12-04 12:40:00,349.42,349.54,348.71,348.71,8201.0,326.1792,326.2912,325.5164,325.5164,8201.0
2020-12-04 12:45:00,348.87,349.0,348.57,348.73,4475.0,325.6657,325.7871,325.3857,325.535,4475.0
2020-12-04 12:50:00,348.78,348.97,348.71,348.87,4484.0,325.5817,325.7591,325.5164,325.6657,4484.0
2020-12-04 12:55:00,348.97,349.03,348.6,348.62,9067.0,325.7591,325.8151,325.4137,325.4324,9067.0
2020-12-04 13:00:00,348.62,349.04,348.58,348.72,5164.0,325.4324,325.8244,325.395,325.5257,5164.0
2020-12-04 13:05:00,348.72,348.86,348.48,348.74,9405.0,325.5257,325.6564,325.3017,325.5444,9405.0
2020-12-04 13:10:00,348.84,348.84,348.53,348.57,3073.0,325.6377,325.6377,325.3484,325.3857,3073.0
2020-12-04 13:15:00,348.51,348.74,348.43,348.49,5880.0,325.3297,325.5444,325.255,325.311,5880.0
2020-12-04 13:20:00,348.64,348.91,348.53,348.72,5969.0,325.451,325.7031,325.3484,325.5257,5969.0
2020-12-04 13:25:00,348.76,348.96,348.76,348.96,5403.0,325.5631,325.7498,325.5631,325.7498,5403.0
2020-12-04 13:30:00,348.92,348.98,348.45,348.45,5024.0,325.7124,325.7684,325.2737,325.2737,5024.0
2020-12-04 13:35:00,348.52,349.58,348.45,349.48,13022.0,325.339,326.3285,325.2737,326.2352,13022.0
2020-12-04 13:40:00,349.48,349.72,349.0,349.13,9860.0,326.2352,326.4592,325.7871,325.9084,9860.0
2020-12-04 13:45:00,348.98,348.98,348.43,348.43,6868.0,325.7684,325.7684,325.255,325.255,6868.0
2020-12-04 13:50:00,348.43,348.55,348.08,348.16,8046.0,325.255,325.367,324.9283,325.003,8046.0
2020-12-04 13:55:00,348.07,348.32,348.06,348.3,8883.0,324.9189,325.1523,324.9096,325.1336,8883.0
2020-12-04 14:00:00,348.35,348.4,348.02,348.17,7664.0,325.1803,325.227,324.8723,325.0123,7664.0
2020-12-04 14:05:00,348.11,348.34,348.11,348.27,4595.0,324.9563,325.171,324.9563,325.1056,4595.0
2020-12-04 14:10:00,348.29,348.6,348.29,348.41,5280.0,325.1243,325.4137,325.1243,325.2363,5280.0
2020-12-04 14:15:00,348.4,348.58,348.17,348.41,8217.0,325.227,325.395,325.0123,325.2363,8217.0
2020-12-04 14:20:00,348.41,348.52,348.12,348.33,12371.0,325.2363,325.339,324.9656,325.1617,12371.0
2020-12-04 14:25:00,348.34,348.83,348.25,348.6,10147.0,325.171,325.6284,325.087,325.4137,10147.0
2020-12-04 14:30:00,348.5,348.86,348.4,348.56,7677.0,325.3203,325.6564,325.227,325.3764,7677.0
2020-12-04 14:35:00,348.72,348.73,348.29,348.43,7359.0,325.5257,325.535,325.1243,325.255,7359.0
2020-12-04 14:40:00,348.47,348.88,348.42,348.88,4266.0,325.2923,325.6751,325.2457,325.6751,4266.0
2020-12-04 14:45:00,348.93,349.22,348.77,349.13,6368.0,325.7217,325.9925,325.5724,325.9084,6368.0
2020-12-04 14:50:00,349.07,349.07,348.31,348.31,8369.0,325.8524,325.8524,325.143,325.143,8369.0
2020-12-04 14:55:00,348.42,348.94,348.36,348.86,6607.0,325.2457,325.7311,325.1897,325.6564,6607.0
2020-12-04 15:00:00,348.92,349.12,348.77,348.91,5966.0,325.7124,325.8991,325.5724,325.7031,5966.0
2020-12-04 15:05:00,348.77,349.07,348.77,348.83,5032.0,325.5724,325.8524,325.5724,325.6284,5032.0
2020-12-04 15:10:00,348.88,348.93,348.65,348.76,13279.0,325.6751,325.7217,325.4604,325.5631,13279.0
2020-12-04 15:15:00,348.8,349.03,348.68,349.0,6258.0,325.6004,325.8151,325.4884,325.7871,6258.0
2020-12-04 15:20:00,348.88,349.37,348.8,349.34,7386.0,325.6751,326.1325,325.6004,326.1045,7386.0
2020-12-04 15:25:00,349.28,349.46,348.97,349.27,8022.0,326.0485,326.2165,325.7591,326.0391,8022.0
2020-12-04 15:30:00,349.35,349.76,349.34,349.48,14377.0,326.1138,326.4965,326.1045,326.2352,14377.0
2020-12-04 15:35:00,349.52,349.81,349.52,349.58,6842.0,326.2725,326.5432,326.2725,326.3285,6842.0
2020-12-04 15:40:00,349.57,350.1,349.29,350.0,20900.0,326.3192,326.8139,326.0578,326.7206,20900.0
2020-12-04 15:45:00,349.86,350.22,349.85,350.03,17674.0,326.5899,326.9259,326.5806,326.7486,17674.0
2020-12-04 15:50:00,349.99,350.49,349.81,350.08,40778.0,326.7112,327.178,326.5432,326.7953,40778.0
2020-12-04 15:55:00,350.04,350.33,349.63,349.89,179499.0,326.7579,327.0286,326.3752,326.6179,179499.0
2020-12-07 09:30:00,348.72,349.58,347.65,349.58,48377.0,325.5257,326.3285,324.5269,326.3285,48377.0
2020-12-07 09:35:00,349.33,349.89,348.83,349.11,17058.0,326.0951,326.6179,325.6284,325.8898,17058.0
2020-12-07 09:40:00,349.45,349.63,347.85,348.67,24732.0,326.2072,326.3752,324.7136,325.479,24732.0
2020-12-07 09:45:00,348.6,348.6,346.62,346.62,42059.0,325.4137,325.4137,323.5654,323.5654,42059.0
2020-12-07 09:50:00,346.82,347.52,346.21,347.08,26404.0,323.7521,324.4055,323.1827,323.9948,26404.0
2020-12-07 09:55:00,347.34,347.4,345.83,346.87,56139.0,324.2375,324.2935,322.8279,323.7988,56139.0
2020-12-07 10:00:00,347.07,347.28,346.32,346.55,23581.0,323.9855,324.1815,323.2853,323.5,23581.0
2020-12-07 10:05:00,346.44,346.62,345.6,346.45,26317.0,323.3974,323.5654,322.6132,323.4067,26317.0
2020-12-07 10:10:00,346.45,346.67,345.75,346.31,24303.0,323.4067,323.6121,322.7533,323.276,24303.0
2020-12-07 10:15:00,346.48,346.48,345.8,345.8,26488.0,323.4347,323.4347,322.7999,322.7999,26488.0
2020-12-07 10:20:00,345.69,346.25,345.3,346.17,18287.0,322.6972,323.22,322.3332,323.1453,18287.0
2020-12-07 10:25:00,346.13,346.41,345.95,346.18,11539.0,323.108,323.3694,322.94,323.1547,11539.0
2020-12-07 10:30:00,346.18,346.49,346.03,346.41,9363.0,323.1547,323.444,323.0146,323.3694,9363.0
2020-12-07 10:35:00,346.36,347.3,346.25,347.3,22198.0,323.3227,324.2002,323.22,324.2002,22198.0
2020-12-07 10:40:00,347.34,347.67,346.97,347.58,13648.0,324.2375,324.5456,323.8921,324.4615,13648.0
2020-12-07 10:45:00,347.58,348.0,347.34,347.86,11483.0,324.4615,324.8536,324.2375,324.7229,11483.0
2020-12-07 10:50:00,347.83,347.83,347.31,347.59,4940.0,324.6949,324.6949,324.2095,324.4709,4940.0
2020-12-07 10:55:00,347.43,347.52,347.0,347.34,14444.0,324.3215,324.4055,323.9201,324.2375,14444.0
2020-12-07 11:00:00,347.25,347.35,347.03,347.28,13650.0,324.1535,324.2468,323.9481,324.1815,13650.0
2020-12-07 11:05:00,347.28,347.28,346.68,346.71,10605.0,324.1815,324.1815,323.6214,323.6494,10605.0
2020-12-07 11:10:00,346.78,346.85,346.33,346.35,16345.0,323.7147,323.7801,323.2947,323.3133,16345.0
2020-12-07 11:15:00,346.38,346.55,346.31,346.33,11607.0,323.3414,323.5,323.276,323.2947,11607.0
2020-12-07 11:20:00,346.36,346.59,346.14,346.32,12364.0,323.3227,323.5374,323.1173,323.2853,12364.0
2020-12-07 11:25:00,346.32,346.33,345.77,346.03,10620.0,323.2853,323.2947,322.7719,323.0146,10620.0
2020-12-07 11:30:00,345.95,345.95,345.28,345.52,9322.0,322.94,322.94,322.3145,322.5386,9322.0
2020-12-07 11:35:00,345.54,345.67,345.42,345.64,14769.0,322.5572,322.6786,322.4452,322.6506,14769.0
2020-12-07 11:40:00,345.62,345.79,345.34,345.41,8440.0,322.6319,322.7906,322.3705,322.4359,8440.0
2020-12-07 11:45:00,345.41,346.05,345.4,346.05,9409.0,322.4359,323.0333,322.4265,323.0333,9409.0
2020-12-07 11:50:00,346.12,346.59,346.12,346.49,7858.0,323.0986,323.5374,323.0986,323.444,7858.0
2020-12-07 11:55:00,346.39,346.95,346.01,346.61,10176.0,323.3507,323.8734,322.996,323.5561,10176.0
2020-12-07 12:00:00,346.52,346.94,346.41,346.94,4261.0,323.472,323.8641,323.3694,323.8641,4261.0
2020-12-07 12:05:00,346.97,346.99,346.63,346.68,9096.0,323.8921,323.9108,323.5747,323.6214,9096.0
2020-12-07 12:10:00,346.62,346.76,346.43,346.47,2833.0,323.5654,323.6961,323.388,323.4254,2833.0
2020-12-07 12:15:00,346.54,346.66,346.4,346.56,5460.0,323.4907,323.6027,323.36,323.5094,5460.0
2020-12-07 12:20:00,346.59,346.74,346.43,346.57,9025.0,323.5374,323.6774,323.388,323.5187,9025.0
2020-12-07 12:25:00,346.48,346.54,346.17,346.5,9740.0,323.4347,323.4907,323.1453,323.4534,9740.0
2020-12-07 12:30:00,346.46,346.51,346.12,346.13,4743.0,323.416,323.4627,323.0986,323.108,4743.0
2020-12-07 12:35:00,346.31,346.47,346.23,346.46,8801.0,323.276,323.4254,323.2013,323.416,8801.0
2020-12-07 12:40:00,346.53,346.65,346.31,346.38,17118.0,323.4814,323.5934,323.276,323.3414,17118.0
2020-12-07 12:45:00,346.45,347.08,346.36,346.94,39502.0,323.4067,323.9948,323.3227,323.8641,39502.0
2020-12-07 12:50:00,346.91,346.97,346.44,346.73,18601.0,323.8361,323.8921,323.3974,323.6681,18601.0
2020-12-07 12:55:00,346.73,346.89,346.46,346.81,12631.0,323.6681,323.8174,323.416,323.7428,12631.0
2020-12-07 13:00:00,346.74,346.8,346.46,346.56,4799.0,323.6774,323.7334,323.416,323.5094,4799.0
2020-12-07 13:05:00,346.5,346.58,346.25,346.52,9724.0,323.4534,323.5281,323.22,323.472,9724.0
2020-12-07 13:10:00,346.52,346.59,346.16,346.23,17127.0,323.472,323.5374,323.136,323.2013,17127.0
2020-12-07 13:15:00,346.18,346.53,346.14,346.47,13877.0,323.1547,323.4814,323.1173,323.4254,13877.0
2020-12-07 13:20:00,346.52,346.84,346.43,346.84,5557.0,323.472,323.7708,323.388,323.7708,5557.0
2020-12-07 13:25:00,346.82,346.86,346.3,346.37,5048.0,323.7521,323.7894,323.2667,323.332,5048.0
2020-12-07 13:30:00,346.28,346.39,346.12,346.3,5759.0,323.248,323.3507,323.0986,323.2667,5759.0
2020-12-07 13:35:00,346.3,346.4,345.8,345.83,10538.0,323.2667,323.36,322.7999,322.8279,10538.0
2020-12-07 13:40:00,345.88,346.07,345.77,345.91,17360.0,322.8746,323.052,322.7719,322.9026,17360.0
2020-12-07 13:45:00,345.88,346.04,345.74,345.88,5189.0,322.8746,323.024,322.7439,322.8746,5189.0
2020-12-07 13:50:00,345.9,346.08,345.83,346.08,3630.0,322.8933,323.0613,322.8279,323.0613,3630.0
2020-12-07 13:55:00,346.02,346.33,345.96,346.23,6353.0,323.0053,323.2947,322.9493,323.2013,6353.0
2020-12-07 14:00:00,346.28,346.29,345.28,345.52,6643.0,323.248,323.2573,322.3145,322.5386,6643.0
2020-12-07 14:05:00,345.5,345.5,345.25,345.49,4443.0,322.5199,322.5199,322.2865,322.5105,4443.0
2020-12-07 14:10:00,345.58,345.79,345.55,345.66,5971.0,322.5946,322.7906,322.5666,322.6692,5971.0
2020-12-07 14:15:00,345.61,345.64,345.26,345.28,10934.0,322.6226,322.6506,322.2958,322.3145,10934.0
2020-12-07 14:20:00,345.3,345.56,345.22,345.22,18279.0,322.3332,322.5759,322.2585,322.2585,18279.0
2020-12-07 14:25:00,345.24,345.6,345.23,345.4,7455.0,322.2772,322.6132,322.2678,322.4265,7455.0
2020-12-07 14:30:00,345.35,345.88,345.35,345.8,7375.0,322.3799,322.8746,322.3799,322.7999,7375.0
2020-12-07 14:35:00,345.79,346.53,345.78,346.43,11550.0,322.7906,323.4814,322.7813,323.388,11550.0
2020-12-07 14:40:00,346.38,346.48,346.21,346.46,11513.0,323.3414,323.4347,323.1827,323.416,11513.0
2020-12-07 14:45:00,346.42,346.71,346.32,346.65,11020.0,323.3787,323.6494,323.2853,323.5934,11020.0
2020-12-07 14:50:00,346.68,346.69,346.41,346.54,9115.0,323.6214,323.6307,323.3694,323.4907,9115.0
2020-12-07 14:55:00,346.49,346.65,346.3,346.49,9096.0,323.444,323.5934,323.2667,323.444,9096.0
2020-12-07 15:00:00,346.49,346.69,346.24,346.69,21394.0,323.444,323.6307,323.2107,323.6307,21394.0
2020-12-07 15:05:00,346.69,346.95,346.63,346.87,43062.0,323.6307,323.8734,323.5747,323.7988,43062.0
2020-12-07 15:10:00,346.84,347.01,346.45,346.52,21099.0,323.7708,323.9294,323.4067,323.472,21099.0
2020-12-07 15:15:00,346.53,346.77,346.43,346.73,11875.0,323.4814,323.7054,323.388,323.6681,11875.0
2020-12-07 15:20:00,346.69,346.96,346.68,346.96,7060.0,323.6307,323.8828,323.6214,323.8828,7060.0
2020-12-07 15:25:00,346.94,347.37,346.94,347.25,14653.0,323.8641,324.2655,323.8641,324.1535,14653.0
2020-12-07 15:30:00,347.3,347.89,347.29,347.69,12691.0,324.2002,324.7509,324.1908,324.5642,12691.0
2020-12-07 15:35:00,347.73,348.14,347.56,347.63,17168.0,324.6016,324.9843,324.4429,324.5082,17168.0
2020-12-07 15:40:00,347.75,347.75,346.75,347.02,17775.0,324.6202,324.6202,323.6867,323.9388,17775.0
2020-12-07 15:45:00,347.05,347.24,346.42,346.69,31641.0,323.9668,324.1442,323.3787,323.6307,31641.0
2020-12-07 15:50:00,346.6,347.37,346.49,347.22,39137.0,323.5467,324.2655,323.444,324.1255,39137.0
2020-12-07 15:55:00,347.29,347.99,347.16,347.86,83690.0,324.1908,324.8443,324.0695,324.7229,83690.0
2020-12-08 09:30:00,344.75,346.12,344.08,344.75,57241.0,321.8198,323.0986,321.1943,321.8198,57241.0
2020-12-08 09:35:00,345.14,346.0,344.65,346.0,10506.0,322.1838,322.9866,321.7264,322.9866,10506.0
2020-12-08 09:40:00,346.06,346.07,345.0,345.63,7897.0,323.0426,323.052,322.0531,322.6412,7897.0
2020-12-08 09:45:00,345.57,346.03,345.46,345.51,7891.0,322.5852,323.0146,322.4825,322.5292,7891.0
2020-12-08 09:50:00,345.63,346.74,345.42,346.73,7610.0,322.6412,323.6774,322.4452,323.6681,7610.0
2020-12-08 09:55:00,346.73,346.95,346.29,346.46,9526.0,323.6681,323.8734,323.2573,323.416,9526.0
2020-12-08 10:00:00,346.4,346.45,345.65,346.14,8679.0,323.36,323.4067,322.6599,323.1173,8679.0
2020-12-08 10:05:00,346.22,346.86,346.01,346.65,13998.0,323.192,323.7894,322.996,323.5934,13998.0
2020-12-08 10:10:00,346.57,346.66,346.04,346.04,12770.0,323.5187,323.6027,323.024,323.024,12770.0
2020-12-08 10:15:00,346.19,346.19,345.58,345.79,12043.0,323.164,323.164,322.5946,322.7906,12043.0
2020-12-08 10:20:00,345.63,345.95,345.27,345.63,36204.0,322.6412,322.94,322.3052,322.6412,36204.0
2020-12-08 10:25:00,345.63,345.85,345.23,345.52,28445.0,322.6412,322.8466,322.2678,322.5386,28445.0
2020-12-08 10:30:00,345.43,345.97,345.33,345.61,12537.0,322.4545,322.9586,322.3612,322.6226,12537.0
2020-12-08 10:35:00,345.68,346.62,345.57,346.38,14775.0,322.6879,323.5654,322.5852,323.3414,14775.0
2020-12-08 10:40:00,346.4,347.47,346.36,347.47,10703.0,323.36,324.3589,323.3227,324.3589,10703.0
2020-12-08 10:45:00,347.25,347.5,346.79,347.5,13741.0,324.1535,324.3869,323.7241,324.3869,13741.0
2020-12-08 10:50:00,347.37,347.87,347.37,347.73,10415.0,324.2655,324.7322,324.2655,324.6016,10415.0
2020-12-08 10:55:00,347.7,348.28,347.6,348.2,10896.0,324.5736,325.115,324.4802,325.0403,10896.0
2020-12-08 11:00:00,348.17,348.52,348.01,348.29,10796.0,325.0123,325.339,324.8629,325.1243,10796.0
2020-12-08 11:05:00,348.26,348.26,346.99,347.01,16487.0,325.0963,325.0963,323.9108,323.9294,16487.0
2020-12-08 11:10:00,346.99,347.28,346.9,346.97,17574.0,323.9108,324.1815,323.8268,323.8921,17574.0
2020-12-08 11:15:00,347.02,347.54,347.02,347.23,16314.0,323.9388,324.4242,323.9388,324.1348,16314.0
2020-12-08 11:20:00,347.26,347.43,346.75,346.99,7931.0,324.1628,324.3215,323.6867,323.9108,7931.0
2020-12-08 11:25:00,346.98,347.23,346.76,347.15,14747.0,323.9014,324.1348,323.6961,324.0601,14747.0
2020-12-08 11:30:00,347.22,347.39,346.9,347.33,5153.0,324.1255,324.2842,323.8268,324.2282,5153.0
2020-12-08 11:35:00,347.07,347.22,346.91,347.0,9412.0,323.9855,324.1255,323.8361,323.9201,9412.0
2020-12-08 11:40:00,347.0,347.39,346.81,347.39,7609.0,323.9201,324.2842,323.7428,324.2842,7609.0
2020-12-08 11:45:00,347.31,347.32,346.82,346.82,9434.0,324.2095,324.2188,323.7521,323.7521,9434.0
2020-12-08 11:50:00,346.88,347.33,346.68,346.94,12446.0,323.8081,324.2282,323.6214,323.8641,12446.0
2020-12-08 11:55:00,347.02,347.31,346.99,347.31,4767.0,323.9388,324.2095,323.9108,324.2095,4767.0
2020-12-08 12:00:00,347.27,347.51,347.15,347.43,9458.0,324.1722,324.3962,324.0601,324.3215,9458.0
2020-12-08 12:05:00,347.45,347.62,347.28,347.49,6279.0,324.3402,324.4989,324.1815,324.3775,6279.0
2020-12-08 12:10:00,347.5,347.97,347.35,347.77,7838.0,324.3869,324.8256,324.2468,324.6389,7838.0
2020-12-08 12:15:00,347.8,347.8,347.11,347.11,5955.0,324.6669,324.6669,324.0228,324.0228,5955.0
2020-12-08 12:20:00,347.16,347.43,346.8,346.96,8514.0,324.0695,324.3215,323.7334,323.8828,8514.0
2020-12-08 12:25:00,346.98,347.29,346.94,347.26,3880.0,323.9014,324.1908,323.8641,324.1628,3880.0
2020-12-08 12:30:00,347.11,347.62,346.96,347.53,6497.0,324.0228,324.4989,323.8828,324.4149,6497.0
2020-12-08 12:35:00,347.43,347.78,347.4,347.53,6206.0,324.3215,324.6482,324.2935,324.4149,6206.0
2020-12-08 12:40:00,347.63,348.21,347.56,347.91,11775.0,324.5082,325.0496,324.4429,324.7696,11775.0
2020-12-08 12:45:00,347.99,348.45,347.91,348.11,12555.0,324.8443,325.2737,324.7696,324.9563,12555.0
2020-12-08 12:50:00,348.13,348.6,348.04,348.32,9012.0,324.975,325.4137,324.8909,325.1523,9012.0
2020-12-08 12:55:00,348.42,348.42,347.65,347.66,5462.0,325.2457,325.2457,324.5269,324.5362,5462.0
2020-12-08 13:00:00,347.77,348.54,347.71,348.32,10088.0,324.6389,325.3577,324.5829,325.1523,10088.0
2020-12-08 13:05:00,348.32,348.56,347.9,348.06,9198.0,325.1523,325.3764,324.7603,324.9096,9198.0
2020-12-08 13:10:00,347.88,348.09,347.6,347.96,7466.0,324.7416,324.9376,324.4802,324.8163,7466.0
2020-12-08 13:15:00,347.89,348.11,347.81,347.97,18174.0,324.7509,324.9563,324.6762,324.8256,18174.0
2020-12-08 13:20:00,347.99,348.28,347.93,348.19,4202.0,324.8443,325.115,324.7883,325.031,4202.0
2020-12-08 13:25:00,348.21,348.24,347.96,347.98,5938.0,325.0496,325.0776,324.8163,324.8349,5938.0
2020-12-08 13:30:00,347.98,348.45,347.78,348.45,13706.0,324.8349,325.2737,324.6482,325.2737,13706.0
2020-12-08 13:35:00,348.35,348.46,347.96,347.99,6210.0,325.1803,325.283,324.8163,324.8443,6210.0
2020-12-08 13:40:00,347.99,348.16,347.95,348.03,6367.0,324.8443,325.003,324.8069,324.8816,6367.0
2020-12-08 13:45:00,348.0,348.17,347.91,348.05,4890.0,324.8536,325.0123,324.7696,324.9003,4890.0
2020-12-08 13:50:00,348.1,348.3,348.07,348.19,7881.0,324.947,325.1336,324.9189,325.031,7881.0
2020-12-08 13:55:00,348.15,348.32,348.05,348.26,6495.0,324.9936,325.1523,324.9003,325.0963,6495.0
2020-12-08 14:00:00,348.25,348.61,348.24,348.52,12708.0,325.087,325.423,325.0776,325.339,12708.0
2020-12-08 14:05:00,348.51,348.9,348.4,348.83,14072.0,325.3297,325.6937,325.227,325.6284,14072.0
2020-12-08 14:10:00,348.79,349.38,348.72,349.28,7669.0,325.5911,326.1418,325.5257,326.0485,7669.0
2020-12-08 14:15:00,349.38,349.47,349.26,349.38,12788.0,326.1418,326.2258,326.0298,326.1418,12788.0
2020-12-08 14:20:00,349.43,349.84,349.42,349.56,14459.0,326.1885,326.5712,326.1792,326.3098,14459.0
2020-12-08 14:25:00,349.57,349.79,349.52,349.75,12483.0,326.3192,326.5245,326.2725,326.4872,12483.0
2020-12-08 14:30:00,349.75,349.84,349.69,349.79,11721.0,326.4872,326.5712,326.4312,326.5245,11721.0
2020-12-08 14:35:00,349.85,349.88,349.54,349.79,26229.0,326.5806,326.6086,326.2912,326.5245,26229.0
2020-12-08 14:40:00,349.83,349.9,349.3,349.3,29242.0,326.5619,326.6272,326.0671,326.0671,29242.0
2020-12-08 14:45:00,349.34,349.34,348.23,348.23,12831.0,326.1045,326.1045,325.0683,325.0683,12831.0
2020-12-08 14:50:00,348.26,348.34,347.85,348.03,17468.0,325.0963,325.171,324.7136,324.8816,17468.0
2020-12-08 14:55:00,347.92,348.14,347.86,348.02,16438.0,324.7789,324.9843,324.7229,324.8723,16438.0
2020-12-08 15:00:00,348.07,348.23,347.96,348.23,10256.0,324.9189,325.0683,324.8163,325.0683,10256.0
2020-12-08 15:05:00,348.16,348.36,347.98,348.01,30266.0,325.003,325.1897,324.8349,324.8629,30266.0
2020-12-08 15:10:00,348.01,348.23,347.88,348.02,15160.0,324.8629,325.0683,324.7416,324.8723,15160.0
2020-12-08 15:15:00,348.0,348.09,347.56,347.9,15073.0,324.8536,324.9376,324.4429,324.7603,15073.0
2020-12-08 15:20:00,347.88,348.15,347.83,348.1,10450.0,324.7416,324.9936,324.6949,324.947,10450.0
2020-12-08 15:25:00,348.14,348.43,347.89,348.32,15494.0,324.9843,325.255,324.7509,325.1523,15494.0
2020-12-08 15:30:00,348.4,348.76,348.39,348.67,8754.0,325.227,325.5631,325.2177,325.479,8754.0
2020-12-08 15:35:00,348.59,348.68,348.17,348.17,16329.0,325.4044,325.4884,325.0123,325.0123,16329.0
2020-12-08 15:40:00,348.16,348.26,348.03,348.07,13790.0,325.003,325.0963,324.8816,324.9189,13790.0
2020-12-08 15:45:00,348.01,348.16,347.43,347.43,25453.0,324.8629,325.003,324.3215,324.3215,25453.0
2020-12-08 15:50:00,347.43,347.8,347.29,347.67,27077.0,324.3215,324.6669,324.1908,324.5456,27077.0
2020-12-08 15:55:00,347.73,348.19,347.62,347.72,65168.0,324.6016,325.031,324.4989,324.5922,65168.0
2020-12-09 09:30:00,348.89,348.89,347.76,348.38,50139.0,325.6844,325.6844,324.6296,325.2083,50139.0
2020-12-09 09:35:00,348.4,348.94,347.97,348.48,22730.0,325.227,325.7311,324.8256,325.3017,22730.0
2020-12-09 09:40:00,348.34,348.89,347.44,348.89,19388.0,325.171,325.6844,324.3308,325.6844,19388.0
2020-12-09 09:45:00,348.86,349.41,348.17,348.3,20405.0,325.6564,326.1698,325.0123,325.1336,20405.0
2020-12-09 09:50:00,348.13,348.43,346.8,346.83,14624.0,324.975,325.255,323.7334,323.7614,14624.0
2020-12-09 09:55:00,347.12,347.68,346.85,346.97,20712.0,324.0321,324.5549,323.7801,323.8921,20712.0
2020-12-09 10:00:00,346.95,347.17,345.56,345.78,44303.0,323.8734,324.0788,322.5759,322.7813,44303.0
2020-12-09 10:05:00,345.75,345.98,345.41,345.69,26606.0,322.7533,322.968,322.4359,322.6972,26606.0
2020-12-09 10:10:00,345.85,346.68,345.33,345.82,18270.0,322.8466,323.6214,322.3612,322.8186,18270.0
2020-12-09 10:15:00,345.81,346.3,345.51,345.51,14046.0,322.8093,323.2667,322.5292,322.5292,14046.0
2020-12-09 10:20:00,345.59,346.09,345.4,346.05,15027.0,322.6039,323.0706,322.4265,323.0333,15027.0
2020-12-09 10:25:00,345.99,346.05,345.55,345.56,10072.0,322.9773,323.0333,322.5666,322.5759,10072.0
2020-12-09 10:30:00,345.56,345.82,345.33,345.33,12808.0,322.5759,322.8186,322.3612,322.3612,12808.0
2020-12-09 10:35:00,345.35,345.45,344.6,344.65,16517.0,322.3799,322.4732,321.6797,321.7264,16517.0
2020-12-09 10:40:00,344.5,345.04,344.36,344.97,10036.0,321.5864,322.0905,321.4557,322.0251,10036.0
2020-12-09 10:45:00,344.97,345.18,344.61,344.79,16799.0,322.0251,322.2212,321.6891,321.8571,16799.0
2020-12-09 10:50:00,344.7,344.85,344.45,344.52,5856.0,321.7731,321.9131,321.5397,321.6051,5856.0
2020-12-09 10:55:00,344.6,344.64,344.05,344.52,17224.0,321.6797,321.7171,321.1663,321.6051,17224.0
2020-12-09 11:00:00,344.6,344.67,343.98,344.0,10961.0,321.6797,321.7451,321.101,321.1197,10961.0
2020-12-09 11:05:00,343.99,344.17,343.39,343.79,16966.0,321.1103,321.2783,320.5502,320.9236,16966.0
2020-12-09 11:10:00,343.78,344.13,343.58,343.81,14870.0,320.9143,321.241,320.7276,320.9423,14870.0
2020-12-09 11:15:00,343.73,344.1,343.71,343.79,15046.0,320.8676,321.213,320.8489,320.9236,15046.0
2020-12-09 11:20:00,343.83,344.08,343.51,344.04,14327.0,320.961,321.1943,320.6622,321.157,14327.0
2020-12-09 11:25:00,344.08,344.3,343.87,344.18,10751.0,321.1943,321.3997,320.9983,321.2877,10751.0
2020-12-09 11:30:00,344.18,344.58,344.18,344.45,11257.0,321.2877,321.6611,321.2877,321.5397,11257.0
2020-12-09 11:35:00,344.32,345.0,344.28,344.77,11802.0,321.4184,322.0531,321.381,321.8384,11802.0
2020-12-09 11:40:00,344.75,344.85,344.48,344.61,8309.0,321.8198,321.9131,321.5677,321.6891,8309.0
2020-12-09 11:45:00,344.52,344.67,343.84,344.06,32323.0,321.6051,321.7451,320.9703,321.1757,32323.0
2020-12-09 11:50:00,344.04,344.12,343.81,343.98,7193.0,321.157,321.2317,320.9423,321.101,7193.0
2020-12-09 11:55:00,343.97,344.09,343.82,344.02,19980.0,321.0916,321.2037,320.9516,321.1383,19980.0
2020-12-09 12:00:00,343.88,343.89,343.71,343.85,3004.0,321.0076,321.017,320.8489,320.9796,3004.0
2020-12-09 12:05:00,343.9,344.1,343.83,343.87,8742.0,321.0263,321.213,320.961,320.9983,8742.0
2020-12-09 12:10:00,343.92,344.14,343.87,344.06,17910.0,321.045,321.2503,320.9983,321.1757,17910.0
2020-12-09 12:15:00,344.01,344.07,343.52,343.71,7429.0,321.129,321.185,320.6716,320.8489,7429.0
2020-12-09 12:20:00,343.68,343.93,343.59,343.93,6735.0,320.8209,321.0543,320.7369,321.0543,6735.0
2020-12-09 12:25:00,343.87,344.05,343.79,343.94,4691.0,320.9983,321.1663,320.9236,321.0636,4691.0
2020-12-09 12:30:00,344.0,344.05,343.6,343.6,10254.0,321.1197,321.1663,320.7463,320.7463,10254.0
2020-12-09 12:35:00,343.61,343.66,343.26,343.33,9346.0,320.7556,320.8023,320.4289,320.4942,9346.0
2020-12-09 12:40:00,343.37,343.43,342.84,342.97,13290.0,320.5316,320.5876,320.0368,320.1582,13290.0
2020-12-09 12:45:00,343.02,343.02,342.01,342.42,33905.0,320.2048,320.2048,319.262,319.6447,33905.0
2020-12-09 12:50:00,342.4,342.77,341.86,342.55,12755.0,319.6261,319.9715,319.122,319.7661,12755.0
2020-12-09 12:55:00,342.59,342.88,342.59,342.69,12922.0,319.8034,320.0741,319.8034,319.8968,12922.0
2020-12-09 13:00:00,342.58,342.6,342.03,342.04,12083.0,319.7941,319.8128,319.2807,319.29,12083.0
2020-12-09 13:05:00,342.12,342.99,342.0,342.99,14242.0,319.3647,320.1768,319.2527,320.1768,14242.0
2020-12-09 13:10:00,342.92,342.96,342.75,342.9,10032.0,320.1115,320.1488,319.9528,320.0928,10032.0
2020-12-09 13:15:00,342.94,343.21,342.79,343.05,13347.0,320.1302,320.3822,319.9901,320.2328,13347.0
2020-12-09 13:20:00,343.06,343.07,342.8,343.05,5376.0,320.2422,320.2515,319.9995,320.2328,5376.0
2020-12-09 13:25:00,342.95,342.98,342.58,342.8,10390.0,320.1395,320.1675,319.7941,319.9995,10390.0
2020-12-09 13:30:00,342.71,342.82,342.01,342.02,8970.0,319.9155,320.0181,319.262,319.2713,8970.0
2020-12-09 13:35:00,342.0,342.31,341.74,342.19,30653.0,319.2527,319.5421,319.01,319.43,30653.0
2020-12-09 13:40:00,342.23,342.62,342.17,342.45,5912.0,319.4674,319.8314,319.4114,319.6727,5912.0
2020-12-09 13:45:00,342.44,343.29,342.38,343.22,7444.0,319.6634,320.4569,319.6074,320.3915,7444.0
2020-12-09 13:50:00,343.22,343.24,342.52,342.65,3042.0,320.3915,320.4102,319.7381,319.8594,3042.0
2020-12-09 13:55:00,342.79,343.02,342.48,342.85,15653.0,319.9901,320.2048,319.7008,320.0461,15653.0
2020-12-09 14:00:00,342.92,343.64,342.73,343.37,10265.0,320.1115,320.7836,319.9341,320.5316,10265.0
2020-12-09 14:05:00,343.54,343.54,343.12,343.45,7281.0,320.6902,320.6902,320.2982,320.6062,7281.0
2020-12-09 14:10:00,343.29,343.65,343.12,343.56,9961.0,320.4569,320.7929,320.2982,320.7089,9961.0
2020-12-09 14:15:00,343.56,343.77,343.21,343.66,7707.0,320.7089,320.905,320.3822,320.8023,7707.0
2020-12-09 14:20:00,343.62,344.11,343.56,344.04,11835.0,320.7649,321.2223,320.7089,321.157,11835.0
2020-12-09 14:25:00,344.02,344.29,343.75,343.89,13205.0,321.1383,321.3904,320.8863,321.017,13205.0
2020-12-09 14:30:00,343.77,343.89,343.31,343.32,7669.0,320.905,321.017,320.4755,320.4849,7669.0
2020-12-09 14:35:00,343.57,343.59,343.06,343.06,7664.0,320.7183,320.7369,320.2422,320.2422,7664.0
2020-12-09 14:40:00,343.06,343.24,342.7,342.86,11318.0,320.2422,320.4102,319.9061,320.0555,11318.0
2020-12-09 14:45:00,343.01,343.63,342.87,343.12,11446.0,320.1955,320.7743,320.0648,320.2982,11446.0
2020-12-09 14:50:00,343.03,343.18,342.51,342.83,7465.0,320.2142,320.3542,319.7288,320.0275,7465.0
2020-12-09 14:55:00,342.74,342.87,341.61,341.62,27209.0,319.9435,320.0648,318.8886,318.898,27209.0
2020-12-09 15:00:00,341.69,342.44,341.63,342.24,17592.0,318.9633,319.6634,318.9073,319.4767,17592.0
2020-12-09 15:05:00,342.51,343.21,342.45,343.2,8037.0,319.7288,320.3822,319.6727,320.3729,8037.0
2020-12-09 15:10:00,343.21,343.36,342.92,342.93,6524.0,320.3822,320.5222,320.1115,320.1208,6524.0
2020-12-09 15:15:00,342.84,343.14,342.66,342.83,8941.0,320.0368,320.3169,319.8688,320.0275,8941.0
2020-12-09 15:20:00,342.89,343.01,342.67,342.82,5080.0,320.0835,320.1955,319.8781,320.0181,5080.0
2020-12-09 15:25:00,342.81,343.23,342.79,343.0,15369.0,320.0088,320.4009,319.9901,320.1862,15369.0
2020-12-09 15:30:00,343.03,343.7,343.02,343.48,14005.0,320.2142,320.8396,320.2048,320.6342,14005.0
2020-12-09 15:35:00,343.6,343.96,343.42,343.88,11995.0,320.7463,321.0823,320.5782,321.0076,11995.0
2020-12-09 15:40:00,343.86,344.64,343.85,344.57,19640.0,320.989,321.7171,320.9796,321.6517,19640.0
2020-12-09 15:45:00,344.47,344.86,344.11,344.35,20249.0,321.5584,321.9225,321.2223,321.4464,20249.0
2020-12-09 15:50:00,344.44,344.92,344.37,344.69,26219.0,321.5304,321.9785,321.465,321.7638,26219.0
2020-12-09 15:55:00,344.62,345.61,343.99,343.99,101364.0,321.6984,322.6226,321.1103,321.1103,101364.0
2020-12-10 09:30:00,345.16,345.46,342.0,342.01,64745.0,322.2025,322.4825,319.2527,319.262,64745.0
2020-12-10 09:35:00,341.81,342.63,340.55,342.06,25858.0,319.0753,319.8408,317.8991,319.3087,25858.0
2020-12-10 09:40:00,342.06,342.96,341.2,341.2,30241.0,319.3087,320.1488,318.5059,318.5059,30241.0
2020-12-10 09:45:00,341.6,342.36,340.84,341.3,31101.0,318.8793,319.5887,318.1698,318.5992,31101.0
2020-12-10 09:50:00,341.04,342.36,341.02,342.08,23245.0,318.3565,319.5887,318.3379,319.3274,23245.0
2020-12-10 09:55:00,342.01,342.85,341.73,342.28,35014.0,319.262,320.0461,319.0006,319.5141,35014.0
2020-12-10 10:00:00,342.33,342.47,341.39,341.4,24503.0,319.5607,319.6914,318.6833,318.6926,24503.0
2020-12-10 10:05:00,341.64,342.34,341.25,341.97,32601.0,318.9166,319.5701,318.5526,319.2247,32601.0
2020-12-10 10:10:00,342.06,342.14,341.82,342.05,6972.0,319.3087,319.3834,319.0847,319.2994,6972.0
2020-12-10 10:15:00,342.15,342.18,341.35,341.74,11692.0,319.3927,319.4207,318.6459,319.01,11692.0
2020-12-10 10:20:00,341.74,342.1,341.72,341.8,14322.0,319.01,319.346,318.9913,319.066,14322.0
2020-12-10 10:25:00,341.69,341.76,340.91,340.91,15375.0,318.9633,319.0286,318.2352,318.2352,15375.0
2020-12-10 10:30:00,340.91,340.91,340.12,340.68,13758.0,318.2352,318.2352,317.4977,318.0205,13758.0
2020-12-10 10:35:00,340.68,342.13,340.48,341.87,14103.0,318.0205,319.374,317.8338,319.1313,14103.0
2020-12-10 10:40:00,341.78,342.21,341.6,341.95,22641.0,319.0473,319.4487,318.8793,319.206,22641.0
2020-12-10 10:45:00,341.9,342.08,341.82,342.02,9506.0,319.1593,319.3274,319.0847,319.2713,9506.0
2020-12-10 10:50:00,342.06,342.59,341.91,342.13,33164.0,319.3087,319.8034,319.1687,319.374,33164.0
2020-12-10 10:55:00,341.91,342.17,341.81,341.81,19544.0,319.1687,319.4114,319.0753,319.0753,19544.0
2020-12-10 11:00:00,341.85,342.15,341.64,341.71,22907.0,319.1127,319.3927,318.9166,318.982,22907.0
2020-12-10 11:05:00,341.64,341.67,341.2,341.47,14690.0,318.9166,318.9446,318.5059,318.7579,14690.0
2020-12-10 11:10:00,341.46,341.98,341.16,341.97,12958.0,318.7486,319.234,318.4685,319.2247,12958.0
2020-12-10 11:15:00,342.0,342.22,341.6,342.06,16627.0,319.2527,319.458,318.8793,319.3087,16627.0
2020-12-10 11:20:00,342.09,342.13,341.83,342.1,41309.0,319.3367,319.374,319.094,319.346,41309.0
2020-12-10 11:25:00,342.1,342.12,341.88,341.95,15607.0,319.346,319.3647,319.1407,319.206,15607.0
2020-12-10 11:30:00,341.93,342.0,341.45,341.79,5705.0,319.1873,319.2527,318.7393,319.0566,5705.0
2020-12-10 11:35:00,341.76,341.99,341.48,341.7,8432.0,319.0286,319.2433,318.7673,318.9726,8432.0
2020-12-10 11:40:00,341.74,341.74,341.25,341.43,13057.0,319.01,319.01,318.5526,318.7206,13057.0
2020-12-10 11:45:00,341.23,341.23,340.58,340.66,10656.0,318.5339,318.5339,317.9271,318.0018,10656.0
2020-12-10 11:50:00,340.64,340.81,340.11,340.2,7964.0,317.9831,318.1418,317.4884,317.5724,7964.0
2020-12-10 11:55:00,340.1,340.32,339.87,339.98,22821.0,317.4791,317.6844,317.2644,317.367,22821.0
2020-12-10 12:00:00,339.82,340.41,339.75,340.41,15436.0,317.2177,317.7684,317.1523,317.7684,15436.0
2020-12-10 12:05:00,340.41,340.76,340.19,340.6,13879.0,317.7684,318.0952,317.5631,317.9458,13879.0
2020-12-10 12:10:00,340.65,340.9,340.59,340.66,25052.0,317.9925,318.2258,317.9365,318.0018,25052.0
2020-12-10 12:15:00,340.69,341.38,340.54,340.69,7030.0,318.0298,318.6739,317.8898,318.0298,7030.0
2020-12-10 12:20:00,340.86,340.87,340.63,340.75,4600.0,318.1885,318.1978,317.9738,318.0858,4600.0
2020-12-10 12:25:00,340.79,341.26,340.6,340.78,7346.0,318.1232,318.5619,317.9458,318.1138,7346.0
2020-12-10 12:30:00,340.92,341.15,340.87,341.02,5077.0,318.2445,318.4592,318.1978,318.3379,5077.0
2020-12-10 12:35:00,341.13,341.31,341.03,341.09,3797.0,318.4405,318.6086,318.3472,318.4032,3797.0
2020-12-10 12:40:00,341.05,341.18,340.9,341.08,3584.0,318.3659,318.4872,318.2258,318.3939,3584.0
2020-12-10 12:45:00,340.96,341.36,340.86,341.22,11115.0,318.2819,318.6552,318.1885,318.5246,11115.0
2020-12-10 12:50:00,341.22,341.31,340.93,341.0,8698.0,318.5246,318.6086,318.2538,318.3192,8698.0
2020-12-10 12:55:00,341.0,341.47,341.0,341.31,6568.0,318.3192,318.7579,318.3192,318.6086,6568.0
2020-12-10 13:00:00,341.29,341.52,341.22,341.52,3674.0,318.5899,318.8046,318.5246,318.8046,3674.0
2020-12-10 13:05:00,341.46,341.82,341.46,341.78,5523.0,318.7486,319.0847,318.7486,319.0473,5523.0
2020-12-10 13:10:00,341.84,342.05,341.63,341.78,9369.0,319.1033,319.2994,318.9073,319.0473,9369.0
2020-12-10 13:15:00,341.85,342.0,341.43,341.44,11375.0,319.1127,319.2527,318.7206,318.7299,11375.0
2020-12-10 13:20:00,341.35,341.47,340.63,340.9,7537.0,318.6459,318.7579,317.9738,318.2258,7537.0
2020-12-10 13:25:00,340.79,340.88,340.44,340.56,13247.0,318.1232,318.2072,317.7964,317.9085,13247.0
2020-12-10 13:30:00,340.57,340.57,340.21,340.41,6184.0,317.9178,317.9178,317.5817,317.7684,6184.0
2020-12-10 13:35:00,340.3,340.47,339.91,340.32,14127.0,317.6657,317.8244,317.3017,317.6844,14127.0
2020-12-10 13:40:00,340.2,340.43,340.02,340.02,5516.0,317.5724,317.7871,317.4044,317.4044,5516.0
2020-12-10 13:45:00,340.09,340.35,339.94,340.17,17637.0,317.4697,317.7124,317.3297,317.5444,17637.0
2020-12-10 13:50:00,340.24,340.3,340.0,340.03,4725.0,317.6097,317.6657,317.3857,317.4137,4725.0
2020-12-10 13:55:00,340.01,340.21,339.86,340.12,4870.0,317.395,317.5817,317.255,317.4977,4870.0
2020-12-10 14:00:00,340.39,340.44,339.91,340.31,3964.0,317.7498,317.7964,317.3017,317.6751,3964.0
2020-12-10 14:05:00,340.38,340.47,340.16,340.35,7216.0,317.7404,317.8244,317.5351,317.7124,7216.0
2020-12-10 14:10:00,340.36,340.4,340.04,340.06,6434.0,317.7218,317.7591,317.423,317.4417,6434.0
2020-12-10 14:15:00,340.06,340.37,339.91,340.31,9644.0,317.4417,317.7311,317.3017,317.6751,9644.0
2020-12-10 14:20:00,340.24,340.24,339.57,339.63,11817.0,317.6097,317.6097,316.9843,317.0403,11817.0
2020-12-10 14:25:00,339.81,340.08,339.65,339.69,10322.0,317.2083,317.4604,317.059,317.0963,10322.0
2020-12-10 14:30:00,339.58,339.92,339.26,339.36,13759.0,316.9936,317.311,316.6949,316.7883,13759.0
2020-12-10 14:35:00,339.31,339.77,339.31,339.68,14497.0,316.7416,317.171,316.7416,317.087,14497.0
2020-12-10 14:40:00,339.66,339.66,339.33,339.6,13260.0,317.0683,317.0683,316.7603,317.0123,13260.0
2020-12-10 14:45:00,339.51,340.04,339.5,339.97,9817.0,316.9283,317.423,316.919,317.3577,9817.0
2020-12-10 14:50:00,339.97,340.15,339.75,339.77,9239.0,317.3577,317.5257,317.1523,317.171,9239.0
2020-12-10 14:55:00,339.7,340.1,339.37,339.64,12743.0,317.1057,317.4791,316.7976,317.0496,12743.0
2020-12-10 15:00:00,339.75,339.89,339.43,339.65,7883.0,317.1523,317.283,316.8536,317.059,7883.0
2020-12-10 15:05:00,339.67,340.13,339.64,339.81,9659.0,317.0777,317.5071,317.0496,317.2083,9659.0
2020-12-10 15:10:00,339.88,340.19,339.72,339.92,12416.0,317.2737,317.5631,317.1243,317.311,12416.0
2020-12-10 15:15:00,339.96,340.25,339.83,340.05,22098.0,317.3484,317.6191,317.227,317.4324,22098.0
2020-12-10 15:20:00,340.0,340.23,339.82,340.0,13971.0,317.3857,317.6004,317.2177,317.3857,13971.0
2020-12-10 15:25:00,340.0,340.01,339.49,339.66,10498.0,317.3857,317.395,316.9096,317.0683,10498.0
2020-12-10 15:30:00,339.76,340.1,339.66,339.98,23134.0,317.1617,317.4791,317.0683,317.367,23134.0
2020-12-10 15:35:00,340.0,340.08,339.66,339.72,21636.0,317.3857,317.4604,317.0683,317.1243,21636.0
2020-12-10 15:40:00,339.67,339.79,339.45,339.59,24182.0,317.0777,317.1897,316.8723,317.003,24182.0
2020-12-10 15:45:00,339.63,339.87,339.59,339.7,35658.0,317.0403,317.2644,317.003,317.1057,35658.0
2020-12-10 15:50:00,339.75,339.88,339.46,339.88,59800.0,317.1523,317.2737,316.8816,317.2737,59800.0
2020-12-10 15:55:00,339.89,340.26,339.64,339.77,129634.0,317.283,317.6284,317.0496,317.171,129634.0
2020-12-11 09:30:00,338.13,338.88,336.61,337.4,72031.0,315.6401,316.3402,314.2212,314.9586,72031.0
2020-12-11 09:35:00,337.41,337.78,335.76,335.76,58928.0,314.968,315.3134,313.4277,313.4277,58928.0
2020-12-11 09:40:00,335.86,336.61,335.61,336.09,54116.0,313.5211,314.2212,313.2877,313.7358,54116.0
2020-12-11 09:45:00,336.19,336.25,334.79,335.32,45368.0,313.8291,313.8851,312.5222,313.017,45368.0
2020-12-11 09:50:00,335.34,336.5,334.68,336.5,39643.0,313.0357,314.1185,312.4196,314.1185,39643.0
2020-12-11 09:55:00,336.33,336.73,335.61,336.38,35489.0,313.9598,314.3332,313.2877,314.0065,35489.0
2020-12-11 10:00:00,336.27,338.02,336.23,337.54,18136.0,313.9038,315.5374,313.8665,315.0893,18136.0
2020-12-11 10:05:00,337.64,337.86,337.2,337.2,11416.0,315.1827,315.388,314.7719,314.7719,11416.0
2020-12-11 10:10:00,337.35,338.16,337.12,337.98,11748.0,314.912,315.6681,314.6973,315.5001,11748.0
2020-12-11 10:15:00,338.0,338.39,337.99,338.19,10607.0,315.5187,315.8828,315.5094,315.6961,10607.0
2020-12-11 10:20:00,338.02,338.08,337.39,337.4,9746.0,315.5374,315.5934,314.9493,314.9586,9746.0
2020-12-11 10:25:00,337.55,337.84,337.2,337.45,11937.0,315.0987,315.3694,314.7719,315.0053,11937.0
2020-12-11 10:30:00,337.46,337.95,337.24,337.34,13104.0,315.0146,315.4721,314.8093,314.9026,13104.0
2020-12-11 10:35:00,337.36,337.75,337.14,337.69,25196.0,314.9213,315.2854,314.7159,315.2293,25196.0
2020-12-11 10:40:00,337.62,337.67,337.08,337.46,13560.0,315.164,315.2107,314.6599,315.0146,13560.0
2020-12-11 10:45:00,337.32,337.39,336.85,336.85,12680.0,314.884,314.9493,314.4452,314.4452,12680.0
2020-12-11 10:50:00,336.82,336.89,336.61,336.72,9562.0,314.4172,314.4826,314.2212,314.3239,9562.0
2020-12-11 10:55:00,336.75,337.42,336.75,337.36,10863.0,314.3519,314.9773,314.3519,314.9213,10863.0
2020-12-11 11:00:00,337.36,337.86,337.25,337.72,13472.0,314.9213,315.388,314.8186,315.2574,13472.0
2020-12-11 11:05:00,337.66,337.72,336.82,336.96,10849.0,315.2013,315.2574,314.4172,314.5479,10849.0
2020-12-11 11:10:00,336.95,337.25,336.49,336.59,11375.0,314.5386,314.8186,314.1092,314.2025,11375.0
2020-12-11 11:15:00,336.56,336.75,336.32,336.61,10366.0,314.1745,314.3519,313.9505,314.2212,10366.0
2020-12-11 11:20:00,336.6,336.6,335.97,335.98,10403.0,314.2118,314.2118,313.6237,313.6331,10403.0
2020-12-11 11:25:00,336.06,336.23,335.62,335.79,16943.0,313.7078,313.8665,313.297,313.4557,16943.0
2020-12-11 11:30:00,335.92,336.09,335.58,335.91,9237.0,313.5771,313.7358,313.2597,313.5677,9237.0
2020-12-11 11:35:00,335.94,335.94,335.09,335.49,8454.0,313.5957,313.5957,312.8023,313.1757,8454.0
2020-12-11 11:40:00,335.41,335.63,335.29,335.4,9791.0,313.101,313.3064,312.989,313.0917,9791.0
2020-12-11 11:45:00,335.24,335.4,334.99,335.26,16714.0,312.9423,313.0917,312.7089,312.961,16714.0
2020-12-11 11:50:00,335.24,335.55,335.09,335.53,35504.0,312.9423,313.2317,312.8023,313.213,35504.0
2020-12-11 11:55:00,335.62,335.77,335.26,335.64,8662.0,313.297,313.4371,312.961,313.3157,8662.0
2020-12-11 12:00:00,335.56,335.6,335.05,335.14,9571.0,313.241,313.2784,312.7649,312.849,9571.0
2020-12-11 12:05:00,335.15,335.25,334.8,334.85,12455.0,312.8583,312.9516,312.5316,312.5782,12455.0
2020-12-11 12:10:00,334.72,334.89,334.4,334.68,12783.0,312.4569,312.6156,312.1582,312.4196,12783.0
2020-12-11 12:15:00,334.58,335.13,334.53,334.56,11036.0,312.3262,312.8396,312.2795,312.3075,11036.0
2020-12-11 12:20:00,334.61,334.79,334.33,334.79,5858.0,312.3542,312.5222,312.0928,312.5222,5858.0
2020-12-11 12:25:00,334.79,335.17,334.64,335.1,9984.0,312.5222,312.877,312.3822,312.8116,9984.0
2020-12-11 12:30:00,335.05,335.05,334.66,334.83,8386.0,312.7649,312.7649,312.4009,312.5596,8386.0
2020-12-11 12:35:00,334.76,334.87,334.58,334.79,10412.0,312.4942,312.5969,312.3262,312.5222,10412.0
2020-12-11 12:40:00,334.78,335.0,334.56,334.99,14352.0,312.5129,312.7183,312.3075,312.7089,14352.0
2020-12-11 12:45:00,334.99,335.44,334.84,335.44,10055.0,312.7089,313.129,312.5689,313.129,10055.0
2020-12-11 12:50:00,335.37,335.66,335.23,335.66,11851.0,313.0637,313.3344,312.933,313.3344,11851.0
2020-12-11 12:55:00,335.79,335.98,335.54,335.62,22168.0,313.4557,313.6331,313.2223,313.297,22168.0
2020-12-11 13:00:00,335.56,335.68,335.25,335.25,14227.0,313.241,313.353,312.9516,312.9516,14227.0
2020-12-11 13:05:00,335.31,335.31,334.84,335.14,29141.0,313.0076,313.0076,312.5689,312.849,29141.0
2020-12-11 13:10:00,335.07,335.37,334.9,335.06,14171.0,312.7836,313.0637,312.6249,312.7743,14171.0
2020-12-11 13:15:00,335.12,335.47,335.12,335.21,12050.0,312.8303,313.157,312.8303,312.9143,12050.0
2020-12-11 13:20:00,335.13,335.23,334.95,335.09,6631.0,312.8396,312.933,312.6716,312.8023,6631.0
2020-12-11 13:25:00,335.04,335.51,334.94,335.5,18119.0,312.7556,313.1943,312.6623,313.185,18119.0
2020-12-11 13:30:00,335.61,336.09,335.53,336.09,5889.0,313.2877,313.7358,313.213,313.7358,5889.0
2020-12-11 13:35:00,336.01,336.2,335.87,335.88,19623.0,313.6611,313.8385,313.5304,313.5397,19623.0
2020-12-11 13:40:00,335.82,336.07,335.56,335.84,11336.0,313.4837,313.7171,313.241,313.5024,11336.0
2020-12-11 13:45:00,335.82,336.12,335.69,336.12,11288.0,313.4837,313.7638,313.3624,313.7638,11288.0
2020-12-11 13:50:00,336.17,337.0,336.06,336.97,11492.0,313.8104,314.5852,313.7078,314.5572,11492.0
2020-12-11 13:55:00,336.88,336.92,336.75,336.82,6748.0,314.4732,314.5106,314.3519,314.4172,6748.0
2020-12-11 14:00:00,337.0,337.0,336.4,336.45,13054.0,314.5852,314.5852,314.0251,314.0718,13054.0
2020-12-11 14:05:00,336.46,336.52,336.24,336.3,12438.0,314.0812,314.1372,313.8758,313.9318,12438.0
2020-12-11 14:10:00,336.31,336.35,335.9,336.21,8333.0,313.9411,313.9785,313.5584,313.8478,8333.0
2020-12-11 14:15:00,336.27,336.41,335.93,336.17,17293.0,313.9038,314.0345,313.5864,313.8104,17293.0
2020-12-11 14:20:00,336.13,336.13,335.71,335.9,15908.0,313.7731,313.7731,313.381,313.5584,15908.0
2020-12-11 14:25:00,335.9,336.09,335.57,335.99,10551.0,313.5584,313.7358,313.2504,313.6424,10551.0
2020-12-11 14:30:00,336.03,336.57,335.95,336.56,18986.0,313.6798,314.1838,313.6051,314.1745,18986.0
2020-12-11 14:35:00,336.51,336.51,336.2,336.35,12146.0,314.1278,314.1278,313.8385,313.9785,12146.0
2020-12-11 14:40:00,336.35,336.76,336.34,336.72,7284.0,313.9785,314.3612,313.9691,314.3239,7284.0
2020-12-11 14:45:00,336.65,336.72,336.09,336.19,12172.0,314.2585,314.3239,313.7358,313.8291,12172.0
2020-12-11 14:50:00,336.25,336.25,335.82,335.99,39222.0,313.8851,313.8851,313.4837,313.6424,39222.0
2020-12-11 14:55:00,336.15,336.46,336.1,336.19,12887.0,313.7918,314.0812,313.7451,313.8291,12887.0
2020-12-11 15:00:00,336.17,336.31,335.68,335.68,9330.0,313.8104,313.9411,313.353,313.353,9330.0
2020-12-11 15:05:00,335.68,335.74,335.34,335.38,12307.0,313.353,313.409,313.0357,313.073,12307.0
2020-12-11 15:10:00,335.39,335.92,335.33,335.9,24549.0,313.0823,313.5771,313.0263,313.5584,24549.0
2020-12-11 15:15:00,335.91,336.37,335.85,335.92,21261.0,313.5677,313.9971,313.5117,313.5771,21261.0
2020-12-11 15:20:00,335.87,336.0,335.71,335.93,17929.0,313.5304,313.6518,313.381,313.5864,17929.0
2020-12-11 15:25:00,336.0,336.05,335.49,335.74,31891.0,313.6518,313.6984,313.1757,313.409,31891.0
2020-12-11 15:30:00,335.74,336.0,335.59,335.75,18534.0,313.409,313.6518,313.269,313.4184,18534.0
2020-12-11 15:35:00,335.77,336.26,335.72,335.85,29118.0,313.4371,313.8945,313.3904,313.5117,29118.0
2020-12-11 15:40:00,335.83,336.5,335.83,336.45,26112.0,313.4931,314.1185,313.4931,314.0718,26112.0
2020-12-11 15:45:00,336.5,336.68,336.09,336.59,15852.0,314.1185,314.2865,313.7358,314.2025,15852.0
2020-12-11 15:50:00,336.61,336.66,336.19,336.55,27513.0,314.2212,314.2679,313.8291,314.1652,27513.0
2020-12-11 15:55:00,336.54,337.36,336.44,337.07,126795.0,314.1558,314.9213,314.0625,314.6506,126795.0
2020-12-14 09:30:00,340.03,340.03,337.39,339.5,65333.0,317.4137,317.4137,314.9493,316.919,65333.0
2020-12-14 09:35:00,339.64,340.62,338.82,340.02,37061.0,317.0496,317.9645,316.2842,317.4044,37061.0
2020-12-14 09:40:00,340.02,340.9,339.66,339.81,16298.0,317.4044,318.2258,317.0683,317.2083,16298.0
2020-12-14 09:45:00,339.69,341.29,339.59,340.5,17424.0,317.0963,318.5899,317.003,317.8524,17424.0
2020-12-14 09:50:00,340.29,340.87,340.16,340.16,11567.0,317.6564,318.1978,317.5351,317.5351,11567.0
2020-12-14 09:55:00,340.21,340.3,339.62,340.21,12987.0,317.5817,317.6657,317.031,317.5817,12987.0
2020-12-14 10:00:00,340.21,341.14,340.0,340.5,14633.0,317.5817,318.4499,317.3857,317.8524,14633.0
2020-12-14 10:05:00,340.56,341.36,340.43,341.16,12651.0,317.9085,318.6552,317.7871,318.4685,12651.0
2020-12-14 10:10:00,341.07,341.1,340.46,340.98,13283.0,318.3845,318.4125,317.8151,318.3005,13283.0
2020-12-14 10:15:00,341.02,341.11,340.62,341.06,7412.0,318.3379,318.4219,317.9645,318.3752,7412.0
2020-12-14 10:20:00,340.96,341.41,340.96,341.41,11563.0,318.2819,318.7019,318.2819,318.7019,11563.0
2020-12-14 10:25:00,341.71,342.53,341.5,342.53,15209.0,318.982,319.7474,318.7859,319.7474,15209.0
2020-12-14 10:30:00,342.53,343.23,342.39,343.04,22763.0,319.7474,320.4009,319.6167,320.2235,22763.0
2020-12-14 10:35:00,343.08,343.09,342.64,342.72,14951.0,320.2608,320.2702,319.8501,319.9248,14951.0
2020-12-14 10:40:00,342.68,342.84,342.19,342.24,14240.0,319.8874,320.0368,319.43,319.4767,14240.0
2020-12-14 10:45:00,342.25,342.25,341.7,341.99,7099.0,319.4861,319.4861,318.9726,319.2433,7099.0
2020-12-14 10:50:00,341.86,342.1,341.66,342.1,8094.0,319.122,319.346,318.9353,319.346,8094.0
2020-12-14 10:55:00,341.94,342.22,341.4,341.4,9919.0,319.1967,319.458,318.6926,318.6926,9919.0
2020-12-14 11:00:00,341.52,341.76,341.05,341.7,12013.0,318.8046,319.0286,318.3659,318.9726,12013.0
2020-12-14 11:05:00,341.75,342.02,341.03,341.04,13169.0,319.0193,319.2713,318.3472,318.3565,13169.0
2020-12-14 11:10:00,340.93,341.38,340.85,341.19,12720.0,318.2538,318.6739,318.1792,318.4966,12720.0
2020-12-14 11:15:00,341.24,341.27,340.85,340.99,10849.0,318.5432,318.5712,318.1792,318.3099,10849.0
2020-12-14 11:20:00,340.96,340.97,340.55,340.7,8474.0,318.2819,318.2912,317.8991,318.0391,8474.0
2020-12-14 11:25:00,340.68,341.05,340.51,340.67,17063.0,318.0205,318.3659,317.8618,318.0111,17063.0
2020-12-14 11:30:00,340.64,340.82,339.49,339.69,12219.0,317.9831,318.1512,316.9096,317.0963,12219.0
2020-12-14 11:35:00,339.62,340.04,339.55,339.93,9392.0,317.031,317.423,316.9656,317.3204,9392.0
2020-12-14 11:40:00,339.91,339.98,339.54,339.68,8908.0,317.3017,317.367,316.9563,317.087,8908.0
2020-12-14 11:45:00,339.61,339.93,339.61,339.73,6329.0,317.0216,317.3204,317.0216,317.1337,6329.0
2020-12-14 11:50:00,339.83,340.1,339.58,340.1,7758.0,317.227,317.4791,316.9936,317.4791,7758.0
2020-12-14 11:55:00,340.06,340.07,339.39,339.5,7190.0,317.4417,317.451,316.8163,316.919,7190.0
2020-12-14 12:00:00,339.56,339.7,339.01,339.06,5571.0,316.975,317.1057,316.4616,316.5082,5571.0
2020-12-14 12:05:00,339.06,339.17,338.59,338.74,6525.0,316.5082,316.6109,316.0695,316.2095,6525.0
2020-12-14 12:10:00,338.64,338.81,338.48,338.75,12753.0,316.1162,316.2749,315.9668,316.2188,12753.0
2020-12-14 12:15:00,338.55,338.72,338.21,338.25,5696.0,316.0321,316.1908,315.7148,315.7521,5696.0
2020-12-14 12:20:00,338.33,338.56,338.31,338.49,6139.0,315.8268,316.0415,315.8081,315.9761,6139.0
2020-12-14 12:25:00,338.44,338.44,337.94,338.06,7922.0,315.9295,315.9295,315.4627,315.5747,7922.0
2020-12-14 12:30:00,338.07,338.88,337.99,338.88,5456.0,315.5841,316.3402,315.5094,316.3402,5456.0
2020-12-14 12:35:00,338.83,338.96,338.73,338.83,2547.0,316.2935,316.4149,316.2002,316.2935,2547.0
2020-12-14 12:40:00,338.96,338.97,338.54,338.55,5059.0,316.4149,316.4242,316.0228,316.0321,5059.0
2020-12-14 12:45:00,338.55,338.69,338.47,338.52,4095.0,316.0321,316.1628,315.9575,316.0041,4095.0
2020-12-14 12:50:00,338.53,338.97,338.49,338.91,8049.0,316.0135,316.4242,315.9761,316.3682,8049.0
2020-12-14 12:55:00,338.85,338.86,338.52,338.75,3851.0,316.3122,316.3215,316.0041,316.2188,3851.0
2020-12-14 13:00:00,338.81,338.99,338.59,338.59,4470.0,316.2749,316.4429,316.0695,316.0695,4470.0
2020-12-14 13:05:00,338.71,338.71,337.86,337.88,12128.0,316.1815,316.1815,315.388,315.4067,12128.0
2020-12-14 13:10:00,338.1,338.63,338.01,338.63,7572.0,315.6121,316.1068,315.5281,316.1068,7572.0
2020-12-14 13:15:00,338.52,338.52,337.9,337.95,5257.0,316.0041,316.0041,315.4254,315.4721,5257.0
2020-12-14 13:20:00,337.93,338.17,337.92,338.03,5979.0,315.4534,315.6774,315.444,315.5467,5979.0
2020-12-14 13:25:00,337.93,338.18,337.9,337.9,6401.0,315.4534,315.6868,315.4254,315.4254,6401.0
2020-12-14 13:30:00,337.89,338.09,337.76,338.05,5225.0,315.416,315.6027,315.2947,315.5654,5225.0
2020-12-14 13:35:00,338.0,338.17,337.96,338.12,6827.0,315.5187,315.6774,315.4814,315.6307,6827.0
2020-12-14 13:40:00,338.12,338.69,338.11,338.62,7028.0,315.6307,316.1628,315.6214,316.0975,7028.0
2020-12-14 13:45:00,338.54,338.55,338.1,338.22,4172.0,316.0228,316.0321,315.6121,315.7241,4172.0
2020-12-14 13:50:00,338.31,338.39,338.17,338.2,4204.0,315.8081,315.8828,315.6774,315.7054,4204.0
2020-12-14 13:55:00,338.18,338.45,337.98,338.27,11298.0,315.6868,315.9388,315.5001,315.7708,11298.0
2020-12-14 14:00:00,338.41,338.75,338.0,338.38,13105.0,315.9015,316.2188,315.5187,315.8735,13105.0
2020-12-14 14:05:00,338.34,338.61,338.29,338.45,3624.0,315.8361,316.0882,315.7894,315.9388,3624.0
2020-12-14 14:10:00,338.59,338.66,338.2,338.26,5333.0,316.0695,316.1348,315.7054,315.7614,5333.0
2020-12-14 14:15:00,338.26,338.54,338.13,338.28,7171.0,315.7614,316.0228,315.6401,315.7801,7171.0
2020-12-14 14:20:00,338.17,338.6,338.17,338.53,8025.0,315.6774,316.0788,315.6774,316.0135,8025.0
2020-12-14 14:25:00,338.55,338.55,338.0,338.12,8900.0,316.0321,316.0321,315.5187,315.6307,8900.0
2020-12-14 14:30:00,338.16,338.16,337.51,337.66,3773.0,315.6681,315.6681,315.0613,315.2013,3773.0
2020-12-14 14:35:00,337.7,337.71,337.2,337.37,6816.0,315.2387,315.248,314.7719,314.9306,6816.0
2020-12-14 14:40:00,337.31,337.86,337.31,337.82,7468.0,314.8746,315.388,314.8746,315.3507,7468.0
2020-12-14 14:45:00,337.81,337.95,337.56,337.92,8960.0,315.3414,315.4721,315.108,315.444,8960.0
2020-12-14 14:50:00,337.91,338.19,337.82,338.19,9511.0,315.4347,315.6961,315.3507,315.6961,9511.0
2020-12-14 14:55:00,338.1,338.6,338.07,338.6,11993.0,315.6121,316.0788,315.5841,316.0788,11993.0
2020-12-14 15:00:00,338.61,338.62,338.01,338.14,8407.0,316.0882,316.0975,315.5281,315.6494,8407.0
2020-12-14 15:05:00,338.13,338.24,337.95,338.01,9000.0,315.6401,315.7428,315.4721,315.5281,9000.0
2020-12-14 15:10:00,338.01,338.49,338.01,338.28,11565.0,315.5281,315.9761,315.5281,315.7801,11565.0
2020-12-14 15:15:00,338.28,338.31,337.77,337.81,14333.0,315.7801,315.8081,315.304,315.3414,14333.0
2020-12-14 15:20:00,337.77,338.11,337.76,338.07,19391.0,315.304,315.6214,315.2947,315.5841,19391.0
2020-12-14 15:25:00,338.11,338.33,337.85,337.9,12779.0,315.6214,315.8268,315.3787,315.4254,12779.0
2020-12-14 15:30:00,337.9,337.9,336.87,337.03,14798.0,315.4254,315.4254,314.4639,314.6132,14798.0
2020-12-14 15:35:00,337.03,337.21,336.75,336.78,13051.0,314.6132,314.7813,314.3519,314.3799,13051.0
2020-12-14 15:40:00,336.81,336.9,336.5,336.52,18752.0,314.4079,314.4919,314.1185,314.1372,18752.0
2020-12-14 15:45:00,336.44,337.02,336.34,336.89,29770.0,314.0625,314.6039,313.9691,314.4826,29770.0
2020-12-14 15:50:00,336.89,336.95,336.29,336.56,26800.0,314.4826,314.5386,313.9225,314.1745,26800.0
2020-12-14 15:55:00,336.45,336.86,335.86,335.88,101457.0,314.0718,314.4546,313.5211,313.5397,101457.0
2020-12-15 09:30:00,339.14,339.31,337.34,338.01,49549.0,316.5829,316.7416,314.9026,315.5281,49549.0
2020-12-15 09:35:00,338.0,339.11,337.85,337.96,18201.0,315.5187,316.5549,315.3787,315.4814,18201.0
2020-12-15 09:40:00,337.79,338.43,337.36,338.16,22767.0,315.3227,315.9201,314.9213,315.6681,22767.0
2020-12-15 09:45:00,338.08,338.46,337.97,338.18,17544.0,315.5934,315.9481,315.4907,315.6868,17544.0
2020-12-15 09:50:00,338.28,338.52,337.88,338.52,15811.0,315.7801,316.0041,315.4067,316.0041,15811.0
2020-12-15 09:55:00,338.44,338.52,337.23,337.6,18503.0,315.9295,316.0041,314.7999,315.1453,18503.0
2020-12-15 10:00:00,337.7,337.98,337.41,337.55,16407.0,315.2387,315.5001,314.968,315.0987,16407.0
2020-12-15 10:05:00,337.69,338.04,337.14,337.14,11148.0,315.2293,315.5561,314.7159,314.7159,11148.0
2020-12-15 10:10:00,337.19,338.0,337.19,337.62,11835.0,314.7626,315.5187,314.7626,315.164,11835.0
2020-12-15 10:15:00,337.62,337.73,337.32,337.43,6531.0,315.164,315.2667,314.884,314.9866,6531.0
2020-12-15 10:20:00,337.28,337.69,337.06,337.68,10795.0,314.8466,315.2293,314.6413,315.22,10795.0
2020-12-15 10:25:00,337.67,337.67,337.3,337.49,10488.0,315.2107,315.2107,314.8653,315.0427,10488.0
2020-12-15 10:30:00,337.63,338.26,337.43,338.09,8353.0,315.1733,315.7614,314.9866,315.6027,8353.0
2020-12-15 10:35:00,338.04,338.15,337.21,337.24,14392.0,315.5561,315.6588,314.7813,314.8093,14392.0
2020-12-15 10:40:00,337.18,338.09,337.04,338.09,14931.0,314.7533,315.6027,314.6226,315.6027,14931.0
2020-12-15 10:45:00,338.11,338.84,338.02,338.8,10789.0,315.6214,316.3029,315.5374,316.2655,10789.0
2020-12-15 10:50:00,338.8,339.29,338.63,339.26,13386.0,316.2655,316.7229,316.1068,316.6949,13386.0
2020-12-15 10:55:00,339.37,339.63,339.13,339.53,20239.0,316.7976,317.0403,316.5736,316.947,20239.0
2020-12-15 11:00:00,339.42,339.76,339.4,339.7,15649.0,316.8443,317.1617,316.8256,317.1057,15649.0
2020-12-15 11:05:00,339.62,339.84,339.5,339.74,20987.0,317.031,317.2363,316.919,317.143,20987.0
2020-12-15 11:10:00,339.68,340.19,339.56,339.63,20626.0,317.087,317.5631,316.975,317.0403,20626.0
2020-12-15 11:15:00,339.64,340.01,339.58,339.67,13737.0,317.0496,317.395,316.9936,317.0777,13737.0
2020-12-15 11:20:00,339.69,339.88,339.53,339.53,10712.0,317.0963,317.2737,316.947,316.947,10712.0
2020-12-15 11:25:00,339.47,339.64,339.03,339.63,22778.0,316.891,317.0496,316.4802,317.0403,22778.0
2020-12-15 11:30:00,339.57,339.57,338.86,338.98,21485.0,316.9843,316.9843,316.3215,316.4335,21485.0
2020-12-15 11:35:00,339.01,339.22,338.82,338.93,10958.0,316.4616,316.6576,316.2842,316.3869,10958.0
2020-12-15 11:40:00,338.88,339.66,338.88,339.64,15126.0,316.3402,317.0683,316.3402,317.0496,15126.0
2020-12-15 11:45:00,339.78,339.83,339.26,339.35,6837.0,317.1803,317.227,316.6949,316.7789,6837.0
2020-12-15 11:50:00,339.46,339.75,338.99,339.04,8963.0,316.8816,317.1523,316.4429,316.4896,8963.0
2020-12-15 11:55:00,339.04,339.16,338.61,338.94,9845.0,316.4896,316.6016,316.0882,316.3962,9845.0
2020-12-15 12:00:00,338.97,339.83,338.94,339.82,11223.0,316.4242,317.227,316.3962,317.2177,11223.0
2020-12-15 12:05:00,339.82,339.83,339.33,339.39,13321.0,317.2177,317.227,316.7603,316.8163,13321.0
2020-12-15 12:10:00,339.31,339.45,339.06,339.35,8659.0,316.7416,316.8723,316.5082,316.7789,8659.0
2020-12-15 12:15:00,339.38,339.59,339.24,339.52,7234.0,316.8069,317.003,316.6763,316.9376,7234.0
2020-12-15 12:20:00,339.52,339.63,339.3,339.51,6880.0,316.9376,317.0403,316.7323,316.9283,6880.0
2020-12-15 12:25:00,339.59,339.65,339.25,339.4,6460.0,317.003,317.059,316.6856,316.8256,6460.0
2020-12-15 12:30:00,339.45,339.51,339.08,339.08,9960.0,316.8723,316.9283,316.5269,316.5269,9960.0
2020-12-15 12:35:00,339.08,339.43,338.96,339.31,12786.0,316.5269,316.8536,316.4149,316.7416,12786.0
2020-12-15 12:40:00,339.29,339.57,339.25,339.54,4402.0,316.7229,316.9843,316.6856,316.9563,4402.0
2020-12-15 12:45:00,339.65,339.73,339.45,339.72,6149.0,317.059,317.1337,316.8723,317.1243,6149.0
2020-12-15 12:50:00,339.73,339.96,339.69,339.88,6693.0,317.1337,317.3484,317.0963,317.2737,6693.0
2020-12-15 12:55:00,339.88,339.99,339.72,339.87,6737.0,317.2737,317.3764,317.1243,317.2644,6737.0
2020-12-15 13:00:00,339.92,340.36,339.86,340.25,10159.0,317.311,317.7218,317.255,317.6191,10159.0
2020-12-15 13:05:00,340.16,341.01,340.06,340.61,15262.0,317.5351,318.3285,317.4417,317.9551,15262.0
2020-12-15 13:10:00,340.57,340.62,340.32,340.45,7442.0,317.9178,317.9645,317.6844,317.8058,7442.0
2020-12-15 13:15:00,340.53,340.99,340.53,340.91,10620.0,317.8805,318.3099,317.8805,318.2352,10620.0
2020-12-15 13:20:00,340.82,340.82,340.54,340.7,10538.0,318.1512,318.1512,317.8898,318.0391,10538.0
2020-12-15 13:25:00,340.66,340.8,340.1,340.38,8799.0,318.0018,318.1325,317.4791,317.7404,8799.0
2020-12-15 13:30:00,340.23,340.29,339.91,340.08,6912.0,317.6004,317.6564,317.3017,317.4604,6912.0
2020-12-15 13:35:00,340.02,340.06,339.4,339.41,7475.0,317.4044,317.4417,316.8256,316.8349,7475.0
2020-12-15 13:40:00,339.37,339.37,338.76,338.94,8828.0,316.7976,316.7976,316.2282,316.3962,8828.0
2020-12-15 13:45:00,339.01,339.45,339.0,339.35,9104.0,316.4616,316.8723,316.4522,316.7789,9104.0
2020-12-15 13:50:00,339.38,339.44,338.97,338.97,7008.0,316.8069,316.863,316.4242,316.4242,7008.0
2020-12-15 13:55:00,339.12,339.9,339.07,339.84,10513.0,316.5642,317.2924,316.5176,317.2363,10513.0
2020-12-15 14:00:00,339.73,339.82,339.48,339.54,5589.0,317.1337,317.2177,316.9003,316.9563,5589.0
2020-12-15 14:05:00,339.54,339.75,339.32,339.71,7533.0,316.9563,317.1523,316.7509,317.115,7533.0
2020-12-15 14:10:00,339.69,340.15,339.67,340.09,9380.0,317.0963,317.5257,317.0777,317.4697,9380.0
2020-12-15 14:15:00,340.15,340.35,340.05,340.29,9530.0,317.5257,317.7124,317.4324,317.6564,9530.0
2020-12-15 14:20:00,340.32,340.52,340.17,340.29,8378.0,317.6844,317.8711,317.5444,317.6564,8378.0
2020-12-15 14:25:00,340.33,340.55,340.11,340.17,6228.0,317.6938,317.8991,317.4884,317.5444,6228.0
2020-12-15 14:30:00,340.18,340.54,340.17,340.41,11255.0,317.5537,317.8898,317.5444,317.7684,11255.0
2020-12-15 14:35:00,340.33,340.49,340.27,340.37,16558.0,317.6938,317.8431,317.6377,317.7311,16558.0
2020-12-15 14:40:00,340.44,340.65,340.26,340.44,8460.0,317.7964,317.9925,317.6284,317.7964,8460.0
2020-12-15 14:45:00,340.46,340.56,340.29,340.29,9141.0,317.8151,317.9085,317.6564,317.6564,9141.0
2020-12-15 14:50:00,340.3,340.34,339.93,340.1,9846.0,317.6657,317.7031,317.3204,317.4791,9846.0
2020-12-15 14:55:00,340.13,340.13,339.67,339.71,10127.0,317.5071,317.5071,317.0777,317.115,10127.0
2020-12-15 15:00:00,339.75,339.99,339.68,339.68,8551.0,317.1523,317.3764,317.087,317.087,8551.0
2020-12-15 15:05:00,339.69,340.34,339.69,339.98,14467.0,317.0963,317.7031,317.0963,317.367,14467.0
2020-12-15 15:10:00,340.03,340.07,339.6,339.79,10341.0,317.4137,317.451,317.0123,317.1897,10341.0
2020-12-15 15:15:00,339.85,339.92,339.5,339.52,13923.0,317.2457,317.311,316.919,316.9376,13923.0
2020-12-15 15:20:00,339.55,339.75,339.48,339.66,13207.0,316.9656,317.1523,316.9003,317.0683,13207.0
2020-12-15 15:25:00,339.64,339.64,339.16,339.23,7818.0,317.0496,317.0496,316.6016,316.6669,7818.0
2020-12-15 15:30:00,339.1,339.33,339.0,339.16,13244.0,316.5456,316.7603,316.4522,316.6016,13244.0
2020-12-15 15:35:00,339.14,339.84,339.14,339.84,14839.0,316.5829,317.2363,316.5829,317.2363,14839.0
2020-12-15 15:40:00,339.76,340.02,339.56,339.94,16438.0,317.1617,317.4044,316.975,317.3297,16438.0
2020-12-15 15:45:00,339.92,340.05,339.71,339.73,20891.0,317.311,317.4324,317.115,317.1337,20891.0
2020-12-15 15:50:00,339.65,339.74,339.15,339.29,36863.0,317.059,317.143,316.5922,316.7229,36863.0
2020-12-15 15:55:00,339.29,339.89,339.25,339.85,102146.0,316.7229,317.283,316.6856,317.2457,102146.0
2020-12-16 09:30:00,336.83,338.12,335.6,336.04,89818.0,314.4265,315.6307,313.2784,313.6891,89818.0
2020-12-16 09:35:00,335.98,336.69,334.26,334.63,30636.0,313.6331,314.2959,312.0275,312.3729,30636.0
2020-12-16 09:40:00,334.65,336.32,334.63,335.94,31731.0,312.3915,313.9505,312.3729,313.5957,31731.0
2020-12-16 09:45:00,336.23,336.87,335.67,335.92,24492.0,313.8665,314.4639,313.3437,313.5771,24492.0
2020-12-16 09:50:00,335.79,337.35,335.78,337.35,35770.0,313.4557,314.912,313.4464,314.912,35770.0
2020-12-16 09:55:00,337.49,338.43,337.17,337.85,30098.0,315.0427,315.9201,314.7439,315.3787,30098.0
2020-12-16 10:00:00,337.85,339.06,337.56,338.52,19864.0,315.3787,316.5082,315.108,316.0041,19864.0
2020-12-16 10:05:00,338.56,339.49,338.51,339.42,14412.0,316.0415,316.9096,315.9948,316.8443,14412.0
2020-12-16 10:10:00,339.43,339.76,339.14,339.33,14745.0,316.8536,317.1617,316.5829,316.7603,14745.0
2020-12-16 10:15:00,339.32,339.68,339.03,339.49,11561.0,316.7509,317.087,316.4802,316.9096,11561.0
2020-12-16 10:20:00,339.48,340.46,339.47,340.43,13567.0,316.9003,317.8151,316.891,317.7871,13567.0
2020-12-16 10:25:00,340.42,340.63,340.14,340.31,12801.0,317.7778,317.9738,317.5164,317.6751,12801.0
2020-12-16 10:30:00,340.32,340.75,340.2,340.72,18271.0,317.6844,318.0858,317.5724,318.0578,18271.0
2020-12-16 10:35:00,340.6,340.85,340.51,340.75,14317.0,317.9458,318.1792,317.8618,318.0858,14317.0
2020-12-16 10:40:00,340.8,341.66,340.71,341.15,25180.0,318.1325,318.9353,318.0485,318.4592,25180.0
2020-12-16 10:45:00,341.19,341.21,340.5,340.72,14563.0,318.4966,318.5152,317.8524,318.0578,14563.0
2020-12-16 10:50:00,340.66,341.17,340.59,340.72,35383.0,318.0018,318.4779,317.9365,318.0578,35383.0
2020-12-16 10:55:00,340.67,340.67,339.71,339.85,18858.0,318.0111,318.0111,317.115,317.2457,18858.0
2020-12-16 11:00:00,339.76,339.99,339.45,339.58,7630.0,317.1617,317.3764,316.8723,316.9936,7630.0
2020-12-16 11:05:00,339.59,339.68,339.11,339.5,24594.0,317.003,317.087,316.5549,316.919,24594.0
2020-12-16 11:10:00,339.56,339.68,339.24,339.68,18531.0,316.975,317.087,316.6763,317.087,18531.0
2020-12-16 11:15:00,339.74,340.5,339.64,339.92,17964.0,317.143,317.8524,317.0496,317.311,17964.0
2020-12-16 11:20:00,339.92,340.34,339.92,340.12,18190.0,317.311,317.7031,317.311,317.4977,18190.0
2020-12-16 11:25:00,340.21,340.81,340.21,340.6,15829.0,317.5817,318.1418,317.5817,317.9458,15829.0
2020-12-16 11:30:00,340.46,340.56,340.2,340.42,5529.0,317.8151,317.9085,317.5724,317.7778,5529.0
2020-12-16 11:35:00,340.26,340.26,339.78,340.0,7612.0,317.6284,317.6284,317.1803,317.3857,7612.0
2020-12-16 11:40:00,340.0,340.27,339.93,340.27,2544.0,317.3857,317.6377,317.3204,317.6377,2544.0
2020-12-16 11:45:00,340.27,340.27,339.61,339.69,7162.0,317.6377,317.6377,317.0216,317.0963,7162.0
2020-12-16 11:50:00,339.69,339.69,339.41,339.55,5192.0,317.0963,317.0963,316.8349,316.9656,5192.0
2020-12-16 11:55:00,339.6,339.7,339.32,339.51,5163.0,317.0123,317.1057,316.7509,316.9283,5163.0
2020-12-16 12:00:00,339.53,339.62,339.38,339.62,3255.0,316.947,317.031,316.8069,317.031,3255.0
2020-12-16 12:05:00,339.55,339.8,339.46,339.68,8277.0,316.9656,317.199,316.8816,317.087,8277.0
2020-12-16 12:10:00,339.68,340.09,339.68,340.05,9662.0,317.087,317.4697,317.087,317.4324,9662.0
2020-12-16 12:15:00,340.1,340.21,340.01,340.19,8216.0,317.4791,317.5817,317.395,317.5631,8216.0
2020-12-16 12:20:00,340.29,340.35,339.81,339.81,25792.0,317.6564,317.7124,317.2083,317.2083,25792.0
2020-12-16 12:25:00,339.82,340.02,339.69,339.98,4105.0,317.2177,317.4044,317.0963,317.367,4105.0
2020-12-16 12:30:00,340.01,340.08,339.84,340.0,7150.0,317.395,317.4604,317.2363,317.3857,7150.0
2020-12-16 12:35:00,340.06,340.42,339.99,340.16,6616.0,317.4417,317.7778,317.3764,317.5351,6616.0
2020-12-16 12:40:00,340.09,340.25,339.98,340.24,7210.0,317.4697,317.6191,317.367,317.6097,7210.0
2020-12-16 12:45:00,340.25,340.45,340.01,340.05,11278.0,317.6191,317.8058,317.395,317.4324,11278.0
2020-12-16 12:50:00,339.95,340.43,339.89,340.43,8078.0,317.339,317.7871,317.283,317.7871,8078.0
2020-12-16 12:55:00,340.43,340.7,340.38,340.59,13495.0,317.7871,318.0391,317.7404,317.9365,13495.0
2020-12-16 13:00:00,340.55,340.65,340.31,340.46,12095.0,317.8991,317.9925,317.6751,317.8151,12095.0
2020-12-16 13:05:00,340.5,340.5,339.61,339.76,7061.0,317.8524,317.8524,317.0216,317.1617,7061.0
2020-12-16 13:10:00,339.76,339.93,339.64,339.93,7477.0,317.1617,317.3204,317.0496,317.3204,7477.0
2020-12-16 13:15:00,339.97,340.25,339.89,340.25,7004.0,317.3577,317.6191,317.283,317.6191,7004.0
2020-12-16 13:20:00,340.24,340.24,339.71,339.71,7018.0,317.6097,317.6097,317.115,317.115,7018.0
2020-12-16 13:25:00,339.69,339.88,339.65,339.88,5804.0,317.0963,317.2737,317.059,317.2737,5804.0
2020-12-16 13:30:00,339.91,340.14,339.84,340.02,4421.0,317.3017,317.5164,317.2363,317.4044,4421.0
2020-12-16 13:35:00,339.86,340.02,339.7,339.92,7609.0,317.255,317.4044,317.1057,317.311,7609.0
2020-12-16 13:40:00,339.88,340.11,339.88,340.04,4501.0,317.2737,317.4884,317.2737,317.423,4501.0
2020-12-16 13:45:00,339.96,340.18,339.82,339.94,5588.0,317.3484,317.5537,317.2177,317.3297,5588.0
2020-12-16 13:50:00,339.86,339.96,339.79,339.79,4538.0,317.255,317.3484,317.1897,317.1897,4538.0
2020-12-16 13:55:00,339.84,340.03,339.84,340.03,9124.0,317.2363,317.4137,317.2363,317.4137,9124.0
2020-12-16 14:00:00,340.08,340.26,339.6,340.06,9198.0,317.4604,317.6284,317.0123,317.4417,9198.0
2020-12-16 14:05:00,340.06,340.13,339.38,339.54,10540.0,317.4417,317.5071,316.8069,316.9563,10540.0
2020-12-16 14:10:00,339.5,339.92,339.31,339.72,11113.0,316.919,317.311,316.7416,317.1243,11113.0
2020-12-16 14:15:00,339.76,339.76,339.4,339.69,7279.0,317.1617,317.1617,316.8256,317.0963,7279.0
2020-12-16 14:20:00,339.69,339.93,339.53,339.93,13288.0,317.0963,317.3204,316.947,317.3204,13288.0
2020-12-16 14:25:00,339.89,339.97,339.64,339.86,7753.0,317.283,317.3577,317.0496,317.255,7753.0
2020-12-16 14:30:00,339.87,339.98,339.63,339.78,9885.0,317.2644,317.367,317.0403,317.1803,9885.0
2020-12-16 14:35:00,339.82,340.88,339.82,340.88,14813.0,317.2177,318.2072,317.2177,318.2072,14813.0
2020-12-16 14:40:00,340.87,341.02,340.29,340.45,13018.0,318.1978,318.3379,317.6564,317.8058,13018.0
2020-12-16 14:45:00,340.47,340.68,340.06,340.37,10372.0,317.8244,318.0205,317.4417,317.7311,10372.0
2020-12-16 14:50:00,340.31,340.53,340.08,340.11,9338.0,317.6751,317.8805,317.4604,317.4884,9338.0
2020-12-16 14:55:00,340.11,340.47,340.09,340.29,13567.0,317.4884,317.8244,317.4697,317.6564,13567.0
2020-12-16 15:00:00,340.29,340.46,340.24,340.45,9064.0,317.6564,317.8151,317.6097,317.8058,9064.0
2020-12-16 15:05:00,340.45,340.56,340.3,340.4,9855.0,317.8058,317.9085,317.6657,317.7591,9855.0
2020-12-16 15:10:00,340.3,340.43,340.08,340.2,11672.0,317.6657,317.7871,317.4604,317.5724,11672.0
2020-12-16 15:15:00,340.24,340.48,340.12,340.44,10693.0,317.6097,317.8338,317.4977,317.7964,10693.0
2020-12-16 15:20:00,340.48,340.75,340.43,340.44,13805.0,317.8338,318.0858,317.7871,317.7964,13805.0
2020-12-16 15:25:00,340.54,340.62,340.44,340.53,10486.0,317.8898,317.9645,317.7964,317.8805,10486.0
2020-12-16 15:30:00,340.62,341.11,340.59,340.77,14849.0,317.9645,318.4219,317.9365,318.1045,14849.0
2020-12-16 15:35:00,340.72,340.77,339.83,340.1,14431.0,318.0578,318.1045,317.227,317.4791,14431.0
2020-12-16 15:40:00,340.24,340.36,339.98,340.19,11031.0,317.6097,317.7218,317.367,317.5631,11031.0
2020-12-16 15:45:00,340.24,340.25,339.88,340.15,27229.0,317.6097,317.6191,317.2737,317.5257,27229.0
2020-12-16 15:50:00,340.04,340.04,339.05,339.44,30244.0,317.423,317.423,316.4989,316.863,30244.0
2020-12-16 15:55:00,339.65,339.76,339.11,339.53,57755.0,317.059,317.1617,316.5549,316.947,57755.0
2020-12-17 09:30:00,339.81,341.85,339.3,341.52,64015.0,317.2083,319.1127,316.7323,318.8046,64015.0
2020-12-17 09:35:00,341.73,342.6,340.55,342.6,27964.0,319.0006,319.8128,317.8991,319.8128,27964.0
2020-12-17 09:40:00,342.35,342.57,340.54,341.46,24257.0,319.5794,319.7848,317.8898,318.7486,24257.0
2020-12-17 09:45:00,341.61,341.67,340.0,340.04,32549.0,318.8886,318.9446,317.3857,317.423,32549.0
2020-12-17 09:50:00,340.23,340.46,339.15,339.21,14595.0,317.6004,317.8151,316.5922,316.6482,14595.0
2020-12-17 09:55:00,339.55,340.1,339.02,339.02,16031.0,316.9656,317.4791,316.4709,316.4709,16031.0
2020-12-17 10:00:00,339.12,339.6,338.49,338.59,26575.0,316.5642,317.0123,315.9761,316.0695,26575.0
2020-12-17 10:05:00,338.73,339.31,338.34,338.92,15472.0,316.2002,316.7416,315.8361,316.3775,15472.0
2020-12-17 10:10:00,338.94,339.09,338.5,338.5,24915.0,316.3962,316.5362,315.9855,315.9855,24915.0
2020-12-17 10:15:00,338.42,338.49,337.92,337.99,20590.0,315.9108,315.9761,315.444,315.5094,20590.0
2020-12-17 10:20:00,338.02,338.4,337.82,337.82,24887.0,315.5374,315.8921,315.3507,315.3507,24887.0
2020-12-17 10:25:00,337.96,338.0,337.3,337.92,31210.0,315.4814,315.5187,314.8653,315.444,31210.0
2020-12-17 10:30:00,337.79,339.2,337.78,339.11,13787.0,315.3227,316.6389,315.3134,316.5549,13787.0
2020-12-17 10:35:00,339.1,340.94,339.1,340.78,27007.0,316.5456,318.2632,316.5456,318.1138,27007.0
2020-12-17 10:40:00,340.71,341.07,340.0,340.47,14139.0,318.0485,318.3845,317.3857,317.8244,14139.0
2020-12-17 10:45:00,340.64,340.68,340.09,340.47,4352.0,317.9831,318.0205,317.4697,317.8244,4352.0
2020-12-17 10:50:00,340.5,341.0,340.47,340.86,13501.0,317.8524,318.3192,317.8244,318.1885,13501.0
2020-12-17 10:55:00,340.85,340.87,339.54,340.1,10143.0,318.1792,318.1978,316.9563,317.4791,10143.0
2020-12-17 11:00:00,339.95,340.21,339.72,339.73,8293.0,317.339,317.5817,317.1243,317.1337,8293.0
2020-12-17 11:05:00,339.63,339.74,339.36,339.46,11324.0,317.0403,317.143,316.7883,316.8816,11324.0
2020-12-17 11:10:00,339.4,339.5,339.1,339.1,12402.0,316.8256,316.919,316.5456,316.5456,12402.0
2020-12-17 11:15:00,339.19,339.73,339.19,339.49,11978.0,316.6296,317.1337,316.6296,316.9096,11978.0
2020-12-17 11:20:00,339.54,339.65,339.06,339.11,9300.0,316.9563,317.059,316.5082,316.5549,9300.0
2020-12-17 11:25:00,339.06,339.19,338.79,338.93,12876.0,316.5082,316.6296,316.2562,316.3869,12876.0
2020-12-17 11:30:00,338.98,339.36,338.92,339.17,10641.0,316.4335,316.7883,316.3775,316.6109,10641.0
2020-12-17 11:35:00,339.08,339.2,338.99,339.02,12271.0,316.5269,316.6389,316.4429,316.4709,12271.0
2020-12-17 11:40:00,338.95,339.66,338.95,339.62,8197.0,316.4055,317.0683,316.4055,317.031,8197.0
2020-12-17 11:45:00,339.68,340.05,339.65,339.66,13732.0,317.087,317.4324,317.059,317.0683,13732.0
2020-12-17 11:50:00,339.73,340.01,338.98,338.98,13575.0,317.1337,317.395,316.4335,316.4335,13575.0
2020-12-17 11:55:00,338.93,339.36,338.87,339.19,7809.0,316.3869,316.7883,316.3309,316.6296,7809.0
2020-12-17 12:00:00,339.28,339.36,339.1,339.16,3526.0,316.7136,316.7883,316.5456,316.6016,3526.0
2020-12-17 12:05:00,339.23,339.3,338.89,338.96,3928.0,316.6669,316.7323,316.3495,316.4149,3928.0
2020-12-17 12:10:00,338.93,339.19,338.8,338.8,6244.0,316.3869,316.6296,316.2655,316.2655,6244.0
2020-12-17 12:15:00,338.76,339.15,338.71,339.06,7282.0,316.2282,316.5922,316.1815,316.5082,7282.0
2020-12-17 12:20:00,338.98,339.41,338.98,339.35,3242.0,316.4335,316.8349,316.4335,316.7789,3242.0
2020-12-17 12:25:00,339.4,339.4,339.0,339.1,6939.0,316.8256,316.8256,316.4522,316.5456,6939.0
2020-12-17 12:30:00,339.13,339.15,338.87,338.98,3951.0,316.5736,316.5922,316.3309,316.4335,3951.0
2020-12-17 12:35:00,338.91,339.1,338.8,338.8,10551.0,316.3682,316.5456,316.2655,316.2655,10551.0
2020-12-17 12:40:00,338.86,339.19,338.82,338.98,10131.0,316.3215,316.6296,316.2842,316.4335,10131.0
2020-12-17 12:45:00,338.89,339.1,338.7,339.07,8999.0,316.3495,316.5456,316.1722,316.5176,8999.0
2020-12-17 12:50:00,339.03,339.47,339.03,339.35,8250.0,316.4802,316.891,316.4802,316.7789,8250.0
2020-12-17 12:55:00,339.25,339.61,339.16,339.44,7347.0,316.6856,317.0216,316.6016,316.863,7347.0
2020-12-17 13:00:00,339.44,339.72,339.32,339.66,6285.0,316.863,317.1243,316.7509,317.0683,6285.0
2020-12-17 13:05:00,339.66,340.25,339.65,340.19,25932.0,317.0683,317.6191,317.059,317.5631,25932.0
2020-12-17 13:10:00,340.19,340.84,340.19,340.69,15923.0,317.5631,318.1698,317.5631,318.0298,15923.0
2020-12-17 13:15:00,340.84,341.14,340.52,340.58,24282.0,318.1698,318.4499,317.8711,317.9271,24282.0
2020-12-17 13:20:00,340.54,340.54,340.22,340.4,11666.0,317.8898,317.8898,317.5911,317.7591,11666.0
2020-12-17 13:25:00,340.38,340.54,340.29,340.41,6019.0,317.7404,317.8898,317.6564,317.7684,6019.0
2020-12-17 13:30:00,340.34,340.34,339.9,339.92,6448.0,317.7031,317.7031,317.2924,317.311,6448.0
2020-12-17 13:35:00,339.92,340.23,339.82,340.23,8749.0,317.311,317.6004,317.2177,317.6004,8749.0
2020-12-17 13:40:00,340.1,340.48,340.04,340.25,10150.0,317.4791,317.8338,317.423,317.6191,10150.0
2020-12-17 13:45:00,340.24,340.3,339.82,339.85,8456.0,317.6097,317.6657,317.2177,317.2457,8456.0
2020-12-17 13:50:00,339.8,340.16,339.8,339.84,11024.0,317.199,317.5351,317.199,317.2363,11024.0
2020-12-17 13:55:00,339.89,340.4,339.83,340.4,9239.0,317.283,317.7591,317.227,317.7591,9239.0
2020-12-17 14:00:00,340.41,340.68,340.4,340.5,8666.0,317.7684,318.0205,317.7591,317.8524,8666.0
2020-12-17 14:05:00,340.51,340.8,340.51,340.72,5975.0,317.8618,318.1325,317.8618,318.0578,5975.0
2020-12-17 14:10:00,340.73,340.83,340.49,340.58,5424.0,318.0671,318.1605,317.8431,317.9271,5424.0
2020-12-17 14:15:00,340.59,340.9,340.57,340.66,7329.0,317.9365,318.2258,317.9178,318.0018,7329.0
2020-12-17 14:20:00,340.63,340.85,340.6,340.71,12926.0,317.9738,318.1792,317.9458,318.0485,12926.0
2020-12-17 14:25:00,340.73,341.0,340.68,340.93,15049.0,318.0671,318.3192,318.0205,318.2538,15049.0
2020-12-17 14:30:00,340.97,341.07,340.91,341.04,8048.0,318.2912,318.3845,318.2352,318.3565,8048.0
2020-12-17 14:35:00,341.03,341.25,340.96,341.15,14321.0,318.3472,318.5526,318.2819,318.4592,14321.0
2020-12-17 14:40:00,341.12,341.26,340.76,340.87,14089.0,318.4312,318.5619,318.0952,318.1978,14089.0
2020-12-17 14:45:00,340.87,341.17,340.86,341.09,12341.0,318.1978,318.4779,318.1885,318.4032,12341.0
2020-12-17 14:50:00,341.04,341.53,341.04,341.35,21954.0,318.3565,318.8139,318.3565,318.6459,21954.0
2020-12-17 14:55:00,341.41,341.45,340.9,340.93,9212.0,318.7019,318.7393,318.2258,318.2538,9212.0
2020-12-17 15:00:00,340.9,341.2,340.86,341.13,9762.0,318.2258,318.5059,318.1885,318.4405,9762.0
2020-12-17 15:05:00,341.15,341.24,340.79,340.85,10410.0,318.4592,318.5432,318.1232,318.1792,10410.0
2020-12-17 15:10:00,340.9,340.91,340.78,340.86,6082.0,318.2258,318.2352,318.1138,318.1885,6082.0
2020-12-17 15:15:00,340.82,340.82,340.52,340.58,15086.0,318.1512,318.1512,317.8711,317.9271,15086.0
2020-12-17 15:20:00,340.61,341.3,340.61,341.26,12989.0,317.9551,318.5992,317.9551,318.5619,12989.0
2020-12-17 15:25:00,341.36,341.53,341.31,341.43,13440.0,318.6552,318.8139,318.6086,318.7206,13440.0
2020-12-17 15:30:00,341.46,341.68,341.26,341.68,15181.0,318.7486,318.954,318.5619,318.954,15181.0
2020-12-17 15:35:00,341.72,342.31,341.72,342.11,17556.0,318.9913,319.5421,318.9913,319.3554,17556.0
2020-12-17 15:40:00,342.05,342.11,341.68,341.79,18771.0,319.2994,319.3554,318.954,319.0566,18771.0
2020-12-17 15:45:00,341.78,341.82,341.49,341.7,27853.0,319.0473,319.0847,318.7766,318.9726,27853.0
2020-12-17 15:50:00,341.63,342.0,341.52,341.67,37089.0,318.9073,319.2527,318.8046,318.9446,37089.0
2020-12-17 15:55:00,341.71,341.9,340.95,341.82,105204.0,318.982,319.1593,318.2725,319.0847,105204.0
2020-12-18 09:30:00,342.52,342.61,339.43,340.19,998877.0,319.7381,319.8221,316.8536,317.5631,998877.0
2020-12-18 09:35:00,340.0,340.61,339.05,340.31,25660.0,317.3857,317.9551,316.4989,317.6751,25660.0
2020-12-18 09:40:00,340.43,340.52,338.73,338.87,13834.0,317.7871,317.8711,316.2002,316.3309,13834.0
2020-12-18 09:45:00,338.99,339.06,337.6,338.1,19810.0,316.4429,316.5082,315.1453,315.6121,19810.0
2020-12-18 09:50:00,338.17,338.17,336.47,336.82,22578.0,315.6774,315.6774,314.0905,314.4172,22578.0
2020-12-18 09:55:00,336.81,337.49,336.55,337.46,14094.0,314.4079,315.0427,314.1652,315.0146,14094.0
2020-12-18 10:00:00,337.25,337.71,336.7,337.37,30949.0,314.8186,315.248,314.3052,314.9306,30949.0
2020-12-18 10:05:00,337.47,337.76,337.07,337.57,22826.0,315.024,315.2947,314.6506,315.1173,22826.0
2020-12-18 10:10:00,337.49,338.09,337.39,338.09,17847.0,315.0427,315.6027,314.9493,315.6027,17847.0
2020-12-18 10:15:00,338.23,338.27,337.06,337.06,58550.0,315.7334,315.7708,314.6413,314.6413,58550.0
2020-12-18 10:20:00,337.32,337.49,336.3,336.63,21306.0,314.884,315.0427,313.9318,314.2399,21306.0
2020-12-18 10:25:00,336.62,336.73,335.74,336.0,24823.0,314.2305,314.3332,313.409,313.6518,24823.0
2020-12-18 10:30:00,335.9,336.09,335.4,335.87,21152.0,313.5584,313.7358,313.0917,313.5304,21152.0
2020-12-18 10:35:00,335.91,336.7,335.85,336.7,20948.0,313.5677,314.3052,313.5117,314.3052,20948.0
2020-12-18 10:40:00,336.69,337.0,336.22,336.22,13962.0,314.2959,314.5852,313.8571,313.8571,13962.0
2020-12-18 10:45:00,336.22,336.22,335.49,335.5,9900.0,313.8571,313.8571,313.1757,313.185,9900.0
2020-12-18 10:50:00,335.5,336.41,335.38,336.34,11522.0,313.185,314.0345,313.073,313.9691,11522.0
2020-12-18 10:55:00,336.38,336.77,336.37,336.62,12966.0,314.0065,314.3705,313.9971,314.2305,12966.0
2020-12-18 11:00:00,336.62,337.06,336.61,336.87,12521.0,314.2305,314.6413,314.2212,314.4639,12521.0
2020-12-18 11:05:00,336.9,337.28,336.84,337.13,23254.0,314.4919,314.8466,314.4359,314.7066,23254.0
2020-12-18 11:10:00,337.13,337.26,336.33,336.36,13085.0,314.7066,314.8279,313.9598,313.9878,13085.0
2020-12-18 11:15:00,336.5,336.51,335.84,336.04,14744.0,314.1185,314.1278,313.5024,313.6891,14744.0
2020-12-18 11:20:00,336.04,336.1,335.75,336.06,16769.0,313.6891,313.7451,313.4184,313.7078,16769.0
2020-12-18 11:25:00,336.1,336.43,335.63,335.63,18825.0,313.7451,314.0532,313.3064,313.3064,18825.0
2020-12-18 11:30:00,335.65,335.79,335.42,335.79,10950.0,313.325,313.4557,313.1103,313.4557,10950.0
2020-12-18 11:35:00,335.81,335.89,335.64,335.71,9652.0,313.4744,313.5491,313.3157,313.381,9652.0
2020-12-18 11:40:00,335.72,335.72,335.27,335.67,19913.0,313.3904,313.3904,312.9703,313.3437,19913.0
2020-12-18 11:45:00,335.7,335.89,335.5,335.56,9568.0,313.3717,313.5491,313.185,313.241,9568.0
2020-12-18 11:50:00,335.57,335.75,335.5,335.63,11710.0,313.2504,313.4184,313.185,313.3064,11710.0
2020-12-18 11:55:00,335.57,335.62,335.21,335.31,14631.0,313.2504,313.297,312.9143,313.0076,14631.0
2020-12-18 12:00:00,335.39,335.59,335.23,335.47,16601.0,313.0823,313.269,312.933,313.157,16601.0
2020-12-18 12:05:00,335.46,335.46,335.01,335.25,16488.0,313.1477,313.1477,312.7276,312.9516,16488.0
2020-12-18 12:10:00,335.2,335.87,335.2,335.86,17751.0,312.905,313.5304,312.905,313.5211,17751.0
2020-12-18 12:15:00,335.88,336.63,335.84,336.56,13116.0,313.5397,314.2399,313.5024,314.1745,13116.0
2020-12-18 12:20:00,336.53,336.6,336.39,336.5,8451.0,314.1465,314.2118,314.0158,314.1185,8451.0
2020-12-18 12:25:00,336.49,336.63,336.4,336.47,8282.0,314.1092,314.2399,314.0251,314.0905,8282.0
2020-12-18 12:30:00,336.41,336.52,336.21,336.51,6336.0,314.0345,314.1372,313.8478,314.1278,6336.0
2020-12-18 12:35:00,336.51,337.15,336.46,337.13,11373.0,314.1278,314.7253,314.0812,314.7066,11373.0
2020-12-18 12:40:00,337.09,337.31,337.03,337.23,8924.0,314.6693,314.8746,314.6132,314.7999,8924.0
2020-12-18 12:45:00,337.17,337.2,336.47,336.47,17138.0,314.7439,314.7719,314.0905,314.0905,17138.0
2020-12-18 12:50:00,336.49,336.5,336.01,336.01,4661.0,314.1092,314.1185,313.6611,313.6611,4661.0
2020-12-18 12:55:00,336.01,336.01,335.57,335.76,16468.0,313.6611,313.6611,313.2504,313.4277,16468.0
2020-12-18 13:00:00,335.71,335.74,335.5,335.63,9253.0,313.381,313.409,313.185,313.3064,9253.0
2020-12-18 13:05:00,335.75,336.16,335.75,336.13,5230.0,313.4184,313.8011,313.4184,313.7731,5230.0
2020-12-18 13:10:00,336.13,336.54,336.13,336.47,10060.0,313.7731,314.1558,313.7731,314.0905,10060.0
2020-12-18 13:15:00,336.44,336.47,336.22,336.28,7521.0,314.0625,314.0905,313.8571,313.9131,7521.0
2020-12-18 13:20:00,336.22,336.22,335.83,335.98,10603.0,313.8571,313.8571,313.4931,313.6331,10603.0
2020-12-18 13:25:00,336.02,336.25,336.0,336.17,7764.0,313.6704,313.8851,313.6518,313.8104,7764.0
2020-12-18 13:30:00,336.15,336.15,335.64,335.82,7871.0,313.7918,313.7918,313.3157,313.4837,7871.0
2020-12-18 13:35:00,335.81,336.08,335.5,335.66,18119.0,313.4744,313.7264,313.185,313.3344,18119.0
2020-12-18 13:40:00,335.66,336.23,335.66,336.04,8320.0,313.3344,313.8665,313.3344,313.6891,8320.0
2020-12-18 13:45:00,336.05,336.2,335.98,336.03,11394.0,313.6984,313.8385,313.6331,313.6798,11394.0
2020-12-18 13:50:00,336.08,336.15,335.53,335.74,11570.0,313.7264,313.7918,313.213,313.409,11570.0
2020-12-18 13:55:00,335.8,335.98,335.75,335.96,7072.0,313.4651,313.6331,313.4184,313.6144,7072.0
2020-12-18 14:00:00,335.96,335.96,335.12,335.12,14420.0,313.6144,313.6144,312.8303,312.8303,14420.0
2020-12-18 14:05:00,335.15,335.59,335.14,335.5,8692.0,312.8583,313.269,312.849,313.185,8692.0
2020-12-18 14:10:00,335.54,335.65,335.37,335.51,11739.0,313.2223,313.325,313.0637,313.1943,11739.0
2020-12-18 14:15:00,335.47,335.71,335.32,335.71,38136.0,313.157,313.381,313.017,313.381,38136.0
2020-12-18 14:20:00,335.74,336.04,335.69,335.9,11944.0,313.409,313.6891,313.3624,313.5584,11944.0
2020-12-18 14:25:00,335.91,335.95,335.58,335.81,16667.0,313.5677,313.6051,313.2597,313.4744,16667.0
2020-12-18 14:30:00,335.78,335.88,335.59,335.78,30505.0,313.4464,313.5397,313.269,313.4464,30505.0
2020-12-18 14:35:00,335.76,336.04,335.51,336.02,20676.0,313.4277,313.6891,313.1943,313.6704,20676.0
2020-12-18 14:40:00,336.0,336.0,335.73,335.8,12407.0,313.6518,313.6518,313.3997,313.4651,12407.0
2020-12-18 14:45:00,335.8,336.25,335.61,336.25,18550.0,313.4651,313.8851,313.2877,313.8851,18550.0
2020-12-18 14:50:00,336.23,336.75,336.06,336.74,18220.0,313.8665,314.3519,313.7078,314.3425,18220.0
2020-12-18 14:55:00,336.76,336.97,336.34,336.95,24579.0,314.3612,314.5572,313.9691,314.5386,24579.0
2020-12-18 15:00:00,336.92,337.38,336.76,336.79,21796.0,314.5106,314.94,314.3612,314.3892,21796.0
2020-12-18 15:05:00,336.76,336.76,336.26,336.35,19196.0,314.3612,314.3612,313.8945,313.9785,19196.0
2020-12-18 15:10:00,336.35,336.35,335.56,335.73,31063.0,313.9785,313.9785,313.241,313.3997,31063.0
2020-12-18 15:15:00,335.71,336.12,335.53,335.65,38071.0,313.381,313.7638,313.213,313.325,38071.0
2020-12-18 15:20:00,335.67,335.81,335.2,335.28,50094.0,313.3437,313.4744,312.905,312.9796,50094.0
2020-12-18 15:25:00,335.29,335.31,334.81,334.81,56793.0,312.989,313.0076,312.5409,312.5409,56793.0
2020-12-18 15:30:00,334.88,334.93,334.33,334.58,50749.0,312.6062,312.6529,312.0928,312.3262,50749.0
2020-12-18 15:35:00,334.65,334.78,334.44,334.47,49592.0,312.3915,312.5129,312.1955,312.2235,49592.0
2020-12-18 15:40:00,334.45,335.35,334.0,335.23,79924.0,312.2048,313.045,311.7848,312.933,79924.0
2020-12-18 15:45:00,335.25,337.02,335.2,336.96,58017.0,312.9516,314.6039,312.905,314.5479,58017.0
2020-12-18 15:50:00,337.13,337.76,336.29,337.68,85661.0,314.7066,315.2947,313.9225,315.22,85661.0
2020-12-18 15:55:00,337.68,339.07,337.53,338.2,190104.0,315.22,316.5176,315.08,315.7054,190104.0
2020-12-21 09:30:00,332.16,333.45,331.0,333.23,78023.0,310.0672,311.2714,308.9843,311.066,78023.0
2020-12-21 09:35:00,333.09,333.97,331.79,333.47,25644.0,310.9353,311.7568,309.7218,311.29,25644.0
2020-12-21 09:40:00,333.48,333.48,332.31,332.98,20740.0,311.2994,311.2994,310.2072,310.8326,20740.0
2020-12-21 09:45:00,332.87,333.34,332.32,333.04,15454.0,310.7299,311.1687,310.2165,310.8886,15454.0
2020-12-21 09:50:00,333.18,333.93,332.42,332.83,13476.0,311.0193,311.7194,310.3099,310.6926,13476.0
2020-12-21 09:55:00,332.77,333.83,331.01,331.04,34944.0,310.6366,311.6261,308.9937,309.0217,34944.0
2020-12-21 10:00:00,331.01,331.82,330.06,330.34,44232.0,308.9937,309.7498,308.1068,308.3682,44232.0
2020-12-21 10:05:00,330.17,332.31,329.4,331.71,46509.0,308.2095,310.2072,307.4907,309.6471,46509.0
2020-12-21 10:10:00,331.91,333.45,331.52,331.76,27844.0,309.8338,311.2714,309.4697,309.6938,27844.0
2020-12-21 10:15:00,331.56,331.68,329.9,330.34,35652.0,309.5071,309.6191,307.9575,308.3682,35652.0
2020-12-21 10:20:00,330.58,331.77,329.8,331.77,22928.0,308.5923,309.7031,307.8641,309.7031,22928.0
2020-12-21 10:25:00,331.71,331.71,330.44,331.0,20828.0,309.6471,309.6471,308.4616,308.9843,20828.0
2020-12-21 10:30:00,330.89,331.01,330.34,330.72,15243.0,308.8816,308.9937,308.3682,308.7229,15243.0
2020-12-21 10:35:00,330.73,331.1,330.42,331.09,10261.0,308.7323,309.0777,308.4429,309.0683,10261.0
2020-12-21 10:40:00,330.98,331.43,330.85,331.18,9564.0,308.9656,309.3857,308.8443,309.1523,9564.0
2020-12-21 10:45:00,331.0,331.11,330.3,330.48,21463.0,308.9843,309.087,308.3309,308.4989,21463.0
2020-12-21 10:50:00,330.76,331.24,330.32,331.0,16005.0,308.7603,309.2084,308.3495,308.9843,16005.0
2020-12-21 10:55:00,330.91,331.61,330.75,331.26,9390.0,308.9003,309.5537,308.7509,309.227,9390.0
2020-12-21 11:00:00,331.25,332.59,331.02,332.59,9584.0,309.2177,310.4686,309.003,310.4686,9584.0
2020-12-21 11:05:00,332.8,333.41,332.76,333.38,11652.0,310.6646,311.234,310.6273,311.206,11652.0
2020-12-21 11:10:00,333.38,333.4,332.91,333.2,19718.0,311.206,311.2247,310.7673,311.038,19718.0
2020-12-21 11:15:00,333.17,333.34,332.5,332.69,6935.0,311.01,311.1687,310.3845,310.5619,6935.0
2020-12-21 11:20:00,332.58,333.3,332.45,333.08,7691.0,310.4592,311.1313,310.3379,310.926,7691.0
2020-12-21 11:25:00,333.04,333.33,332.87,333.11,6893.0,310.8886,311.1593,310.7299,310.954,6893.0
2020-12-21 11:30:00,333.18,333.6,332.98,332.98,6441.0,311.0193,311.4114,310.8326,310.8326,6441.0
2020-12-21 11:35:00,333.1,333.47,332.95,333.11,8716.0,310.9446,311.29,310.8046,310.954,8716.0
2020-12-21 11:40:00,333.09,333.4,332.71,333.01,7240.0,310.9353,311.2247,310.5806,310.8606,7240.0
2020-12-21 11:45:00,333.15,333.78,333.13,333.48,5213.0,310.9913,311.5794,310.9726,311.2994,5213.0
2020-12-21 11:50:00,333.39,333.72,333.39,333.39,5580.0,311.2154,311.5234,311.2154,311.2154,5580.0
2020-12-21 11:55:00,333.3,333.52,333.3,333.45,5410.0,311.1313,311.3367,311.1313,311.2714,5410.0
2020-12-21 12:00:00,333.49,334.2,333.48,334.15,8701.0,311.3087,311.9715,311.2994,311.9248,8701.0
2020-12-21 12:05:00,334.11,334.27,333.85,334.06,7103.0,311.8875,312.0368,311.6448,311.8408,7103.0
2020-12-21 12:10:00,334.11,334.29,334.06,334.14,5096.0,311.8875,312.0555,311.8408,311.9155,5096.0
2020-12-21 12:15:00,334.25,334.54,334.25,334.29,7911.0,312.0182,312.2889,312.0182,312.0555,7911.0
2020-12-21 12:20:00,334.3,334.82,334.24,334.82,7282.0,312.0648,312.5502,312.0088,312.5502,7282.0
2020-12-21 12:25:00,334.9,335.1,334.6,334.96,8043.0,312.6249,312.8116,312.3449,312.6809,8043.0
2020-12-21 12:30:00,335.0,335.33,334.95,334.95,9192.0,312.7183,313.0263,312.6716,312.6716,9192.0
2020-12-21 12:35:00,334.82,335.39,334.71,335.0,8143.0,312.5502,313.0823,312.4476,312.7183,8143.0
2020-12-21 12:40:00,334.9,335.26,334.7,334.7,7709.0,312.6249,312.961,312.4382,312.4382,7709.0
2020-12-21 12:45:00,334.76,335.47,334.76,335.42,5900.0,312.4942,313.157,312.4942,313.1103,5900.0
2020-12-21 12:50:00,335.4,335.66,335.22,335.32,6807.0,313.0917,313.3344,312.9236,313.017,6807.0
2020-12-21 12:55:00,335.43,335.58,335.25,335.34,6943.0,313.1197,313.2597,312.9516,313.0357,6943.0
2020-12-21 13:00:00,335.35,335.35,335.03,335.06,9081.0,313.045,313.045,312.7463,312.7743,9081.0
2020-12-21 13:05:00,334.99,334.99,334.69,334.77,8568.0,312.7089,312.7089,312.4289,312.5036,8568.0
2020-12-21 13:10:00,334.83,334.94,334.58,334.69,5231.0,312.5596,312.6623,312.3262,312.4289,5231.0
2020-12-21 13:15:00,334.77,334.9,334.62,334.74,3818.0,312.5036,312.6249,312.3635,312.4756,3818.0
2020-12-21 13:20:00,334.78,335.1,334.78,335.06,7665.0,312.5129,312.8116,312.5129,312.7743,7665.0
2020-12-21 13:25:00,335.0,335.33,334.89,335.25,9188.0,312.7183,313.0263,312.6156,312.9516,9188.0
2020-12-21 13:30:00,335.16,335.41,335.15,335.28,5325.0,312.8676,313.101,312.8583,312.9796,5325.0
2020-12-21 13:35:00,335.23,335.38,335.0,335.12,5974.0,312.933,313.073,312.7183,312.8303,5974.0
2020-12-21 13:40:00,335.08,336.05,335.08,336.05,7217.0,312.7929,313.6984,312.7929,313.6984,7217.0
2020-12-21 13:45:00,336.04,336.04,335.44,335.67,10944.0,313.6891,313.6891,313.129,313.3437,10944.0
2020-12-21 13:50:00,335.8,335.92,335.58,335.92,4584.0,313.4651,313.5771,313.2597,313.5771,4584.0
2020-12-21 13:55:00,335.91,336.2,335.71,335.82,9411.0,313.5677,313.8385,313.381,313.4837,9411.0
2020-12-21 14:00:00,335.9,335.99,335.55,335.96,10333.0,313.5584,313.6424,313.2317,313.6144,10333.0
2020-12-21 14:05:00,335.96,336.06,335.61,336.06,4522.0,313.6144,313.7078,313.2877,313.7078,4522.0
2020-12-21 14:10:00,336.0,336.15,335.72,335.89,8882.0,313.6518,313.7918,313.3904,313.5491,8882.0
2020-12-21 14:15:00,335.98,336.1,335.71,336.04,4703.0,313.6331,313.7451,313.381,313.6891,4703.0
2020-12-21 14:20:00,336.0,336.56,336.0,336.24,10292.0,313.6518,314.1745,313.6518,313.8758,10292.0
2020-12-21 14:25:00,336.18,336.36,336.06,336.25,3627.0,313.8198,313.9878,313.7078,313.8851,3627.0
2020-12-21 14:30:00,336.2,336.38,336.1,336.29,9118.0,313.8385,314.0065,313.7451,313.9225,9118.0
2020-12-21 14:35:00,336.22,336.51,336.07,336.17,5612.0,313.8571,314.1278,313.7171,313.8104,5612.0
2020-12-21 14:40:00,336.2,336.95,336.2,336.72,9783.0,313.8385,314.5386,313.8385,314.3239,9783.0
2020-12-21 14:45:00,336.73,336.85,336.65,336.79,5108.0,314.3332,314.4452,314.2585,314.3892,5108.0
2020-12-21 14:50:00,336.79,336.88,336.56,336.85,5330.0,314.3892,314.4732,314.1745,314.4452,5330.0
2020-12-21 14:55:00,336.82,336.94,336.37,336.44,11660.0,314.4172,314.5292,313.9971,314.0625,11660.0
2020-12-21 15:00:00,336.51,336.74,336.31,336.34,5761.0,314.1278,314.3425,313.9411,313.9691,5761.0
2020-12-21 15:05:00,336.34,336.55,335.71,335.82,10154.0,313.9691,314.1652,313.381,313.4837,10154.0
2020-12-21 15:10:00,335.74,335.85,335.35,335.79,8371.0,313.409,313.5117,313.045,313.4557,8371.0
2020-12-21 15:15:00,335.8,335.83,335.04,335.16,10893.0,313.4651,313.4931,312.7556,312.8676,10893.0
2020-12-21 15:20:00,335.1,335.2,335.05,335.14,5495.0,312.8116,312.905,312.7649,312.849,5495.0
2020-12-21 15:25:00,335.15,335.43,335.13,335.43,6807.0,312.8583,313.1197,312.8396,313.1197,6807.0
2020-12-21 15:30:00,335.4,335.54,335.19,335.28,11234.0,313.0917,313.2223,312.8956,312.9796,11234.0
2020-12-21 15:35:00,335.32,336.0,335.32,336.0,14406.0,313.017,313.6518,313.017,313.6518,14406.0
2020-12-21 15:40:00,336.09,336.2,335.69,335.85,12269.0,313.7358,313.8385,313.3624,313.5117,12269.0
2020-12-21 15:45:00,335.81,336.25,335.73,335.89,14404.0,313.4744,313.8851,313.3997,313.5491,14404.0
2020-12-21 15:50:00,335.85,335.97,335.27,335.8,27100.0,313.5117,313.6237,312.9703,313.4651,27100.0
2020-12-21 15:55:00,335.81,336.54,335.67,336.06,54184.0,313.4744,314.1558,313.3437,313.7078,54184.0
2020-12-22 09:30:00,335.16,336.33,335.01,335.32,65219.0,312.8676,313.9598,312.7276,313.017,65219.0
2020-12-22 09:35:00,335.46,335.98,334.95,335.78,22700.0,313.1477,313.6331,312.6716,313.4464,22700.0
2020-12-22 09:40:00,335.63,335.64,334.94,335.18,11607.0,313.3064,313.3157,312.6623,312.8863,11607.0
2020-12-22 09:45:00,335.3,335.66,334.45,334.62,18505.0,312.9983,313.3344,312.2048,312.3635,18505.0
2020-12-22 09:50:00,334.47,335.14,333.47,333.8,16243.0,312.2235,312.849,311.29,311.5981,16243.0
2020-12-22 09:55:00,333.89,334.46,333.75,334.46,9296.0,311.6821,312.2142,311.5514,312.2142,9296.0
2020-12-22 10:00:00,334.46,334.51,333.68,334.31,10569.0,312.2142,312.2609,311.4861,312.0742,10569.0
2020-12-22 10:05:00,334.45,334.46,333.7,333.99,15843.0,312.2048,312.2142,311.5047,311.7754,15843.0
2020-12-22 10:10:00,334.17,334.35,333.67,334.31,15378.0,311.9435,312.1115,311.4767,312.0742,15378.0
2020-12-22 10:15:00,334.4,334.5,334.26,334.27,9952.0,312.1582,312.2515,312.0275,312.0368,9952.0
2020-12-22 10:20:00,334.4,334.62,334.04,334.49,14813.0,312.1582,312.3635,311.8221,312.2422,14813.0
2020-12-22 10:25:00,334.49,334.93,334.42,334.93,8696.0,312.2422,312.6529,312.1768,312.6529,8696.0
2020-12-22 10:30:00,334.91,335.5,334.59,335.41,13471.0,312.6343,313.185,312.3355,313.101,13471.0
2020-12-22 10:35:00,335.36,335.61,335.13,335.17,11074.0,313.0543,313.2877,312.8396,312.877,11074.0
2020-12-22 10:40:00,335.19,335.37,334.94,335.09,9221.0,312.8956,313.0637,312.6623,312.8023,9221.0
2020-12-22 10:45:00,335.1,335.8,335.1,335.6,5543.0,312.8116,313.4651,312.8116,313.2784,5543.0
2020-12-22 10:50:00,335.45,335.45,334.92,335.19,8007.0,313.1383,313.1383,312.6436,312.8956,8007.0
2020-12-22 10:55:00,335.17,335.9,335.02,335.39,10812.0,312.877,313.5584,312.7369,313.0823,10812.0
2020-12-22 11:00:00,335.54,336.05,335.54,335.95,7589.0,313.2223,313.6984,313.2223,313.6051,7589.0
2020-12-22 11:05:00,336.0,336.63,336.0,336.53,9604.0,313.6518,314.2399,313.6518,314.1465,9604.0
2020-12-22 11:10:00,336.36,336.63,336.35,336.56,7080.0,313.9878,314.2399,313.9785,314.1745,7080.0
2020-12-22 11:15:00,336.52,336.94,336.52,336.94,3917.0,314.1372,314.5292,314.1372,314.5292,3917.0
2020-12-22 11:20:00,336.9,336.98,336.68,336.75,11222.0,314.4919,314.5666,314.2865,314.3519,11222.0
2020-12-22 11:25:00,336.66,336.76,336.6,336.61,8194.0,314.2679,314.3612,314.2118,314.2212,8194.0
2020-12-22 11:30:00,336.61,336.78,336.45,336.71,6088.0,314.2212,314.3799,314.0718,314.3145,6088.0
2020-12-22 11:35:00,336.78,336.9,336.32,336.34,9464.0,314.3799,314.4919,313.9505,313.9691,9464.0
2020-12-22 11:40:00,336.34,336.37,335.9,335.9,10285.0,313.9691,313.9971,313.5584,313.5584,10285.0
2020-12-22 11:45:00,335.9,336.06,335.66,335.7,13848.0,313.5584,313.7078,313.3344,313.3717,13848.0
2020-12-22 11:50:00,335.64,335.75,335.35,335.75,11438.0,313.3157,313.4184,313.045,313.4184,11438.0
2020-12-22 11:55:00,335.75,335.76,335.14,335.19,10777.0,313.4184,313.4277,312.849,312.8956,10777.0
2020-12-22 12:00:00,335.1,335.62,335.08,335.56,12528.0,312.8116,313.297,312.7929,313.241,12528.0
2020-12-22 12:05:00,335.48,335.54,335.24,335.32,4781.0,313.1663,313.2223,312.9423,313.017,4781.0
2020-12-22 12:10:00,335.46,335.68,335.27,335.57,9418.0,313.1477,313.353,312.9703,313.2504,9418.0
2020-12-22 12:15:00,335.72,335.73,335.49,335.57,7813.0,313.3904,313.3997,313.1757,313.2504,7813.0
2020-12-22 12:20:00,335.72,335.91,335.6,335.69,9517.0,313.3904,313.5677,313.2784,313.3624,9517.0
2020-12-22 12:25:00,335.65,335.87,335.57,335.6,4018.0,313.325,313.5304,313.2504,313.2784,4018.0
2020-12-22 12:30:00,335.53,335.63,335.0,335.1,15696.0,313.213,313.3064,312.7183,312.8116,15696.0
2020-12-22 12:35:00,335.14,335.41,335.01,335.29,3665.0,312.849,313.101,312.7276,312.989,3665.0
2020-12-22 12:40:00,335.29,335.75,335.25,335.68,5536.0,312.989,313.4184,312.9516,313.353,5536.0
2020-12-22 12:45:00,335.68,335.75,335.41,335.73,5069.0,313.353,313.4184,313.101,313.3997,5069.0
2020-12-22 12:50:00,335.73,335.82,335.46,335.59,4970.0,313.3997,313.4837,313.1477,313.269,4970.0
2020-12-22 12:55:00,335.45,335.68,335.31,335.63,8104.0,313.1383,313.353,313.0076,313.3064,8104.0
2020-12-22 13:00:00,335.85,335.85,335.46,335.84,5304.0,313.5117,313.5117,313.1477,313.5024,5304.0
2020-12-22 13:05:00,335.95,335.95,335.77,335.84,3867.0,313.6051,313.6051,313.4371,313.5024,3867.0
2020-12-22 13:10:00,335.84,335.93,335.66,335.82,7711.0,313.5024,313.5864,313.3344,313.4837,7711.0
2020-12-22 13:15:00,335.71,335.71,335.39,335.45,7568.0,313.381,313.381,313.0823,313.1383,7568.0
2020-12-22 13:20:00,335.45,335.45,335.07,335.16,11095.0,313.1383,313.1383,312.7836,312.8676,11095.0
2020-12-22 13:25:00,335.27,335.86,335.27,335.79,5079.0,312.9703,313.5211,312.9703,313.4557,5079.0
2020-12-22 13:30:00,335.95,336.18,335.88,335.9,3651.0,313.6051,313.8198,313.5397,313.5584,3651.0
2020-12-22 13:35:00,335.96,335.98,335.59,335.88,15366.0,313.6144,313.6331,313.269,313.5397,15366.0
2020-12-22 13:40:00,335.66,335.81,335.5,335.6,3646.0,313.3344,313.4744,313.185,313.2784,3646.0
2020-12-22 13:45:00,335.62,335.75,335.47,335.64,9040.0,313.297,313.4184,313.157,313.3157,9040.0
2020-12-22 13:50:00,335.67,335.96,335.66,335.85,5428.0,313.3437,313.6144,313.3344,313.5117,5428.0
2020-12-22 13:55:00,335.85,335.93,335.65,335.75,8100.0,313.5117,313.5864,313.325,313.4184,8100.0
2020-12-22 14:00:00,335.79,335.79,335.4,335.54,7238.0,313.4557,313.4557,313.0917,313.2223,7238.0
2020-12-22 14:05:00,335.62,335.64,335.47,335.57,4466.0,313.297,313.3157,313.157,313.2504,4466.0
2020-12-22 14:10:00,335.61,335.68,335.4,335.6,8831.0,313.2877,313.353,313.0917,313.2784,8831.0
2020-12-22 14:15:00,335.62,335.71,335.29,335.37,5261.0,313.297,313.381,312.989,313.0637,5261.0
2020-12-22 14:20:00,335.36,335.53,335.26,335.36,4839.0,313.0543,313.213,312.961,313.0543,4839.0
2020-12-22 14:25:00,335.36,335.74,335.27,335.66,7610.0,313.0543,313.409,312.9703,313.3344,7610.0
2020-12-22 14:30:00,335.72,335.72,335.39,335.44,9629.0,313.3904,313.3904,313.0823,313.129,9629.0
2020-12-22 14:35:00,335.51,335.65,335.25,335.25,9657.0,313.1943,313.325,312.9516,312.9516,9657.0
2020-12-22 14:40:00,335.23,335.38,335.06,335.22,8193.0,312.933,313.073,312.7743,312.9236,8193.0
2020-12-22 14:45:00,335.19,335.25,335.05,335.05,13288.0,312.8956,312.9516,312.7649,312.7649,13288.0
2020-12-22 14:50:00,335.09,335.39,334.98,335.06,17609.0,312.8023,313.0823,312.6996,312.7743,17609.0
2020-12-22 14:55:00,335.1,335.56,335.06,335.5,11075.0,312.8116,313.241,312.7743,313.185,11075.0
2020-12-22 15:00:00,335.51,335.92,335.49,335.5,7395.0,313.1943,313.5771,313.1757,313.185,7395.0
2020-12-22 15:05:00,335.45,335.52,335.23,335.25,5842.0,313.1383,313.2037,312.933,312.9516,5842.0
2020-12-22 15:10:00,335.15,335.38,335.09,335.16,7101.0,312.8583,313.073,312.8023,312.8676,7101.0
2020-12-22 15:15:00,335.13,335.18,334.97,335.1,16064.0,312.8396,312.8863,312.6903,312.8116,16064.0
2020-12-22 15:20:00,335.01,335.09,334.72,334.74,9883.0,312.7276,312.8023,312.4569,312.4756,9883.0
2020-12-22 15:25:00,334.69,334.85,334.36,334.39,15945.0,312.4289,312.5782,312.1208,312.1488,15945.0
2020-12-22 15:30:00,334.32,334.52,334.16,334.49,14861.0,312.0835,312.2702,311.9341,312.2422,14861.0
2020-12-22 15:35:00,334.51,334.82,334.39,334.71,14828.0,312.2609,312.5502,312.1488,312.4476,14828.0
2020-12-22 15:40:00,334.75,334.9,334.51,334.82,13464.0,312.4849,312.6249,312.2609,312.5502,13464.0
2020-12-22 15:45:00,334.71,334.84,334.37,334.5,36499.0,312.4476,312.5689,312.1302,312.2515,36499.0
2020-12-22 15:50:00,334.32,334.6,334.04,334.13,29468.0,312.0835,312.3449,311.8221,311.9061,29468.0
2020-12-22 15:55:00,334.18,335.21,334.1,334.89,58811.0,311.9528,312.9143,311.8781,312.6156,58811.0
2020-12-23 09:30:00,336.49,337.63,336.03,337.62,65396.0,314.1092,315.1733,313.6798,315.164,65396.0
2020-12-23 09:35:00,337.64,338.37,337.34,337.82,23769.0,315.1827,315.8641,314.9026,315.3507,23769.0
2020-12-23 09:40:00,337.97,338.31,337.35,337.35,17526.0,315.4907,315.8081,314.912,314.912,17526.0
2020-12-23 09:45:00,337.22,338.27,337.18,338.1,15702.0,314.7906,315.7708,314.7533,315.6121,15702.0
2020-12-23 09:50:00,338.05,339.06,338.01,338.66,23118.0,315.5654,316.5082,315.5281,316.1348,23118.0
2020-12-23 09:55:00,338.78,338.95,338.06,338.06,15420.0,316.2468,316.4055,315.5747,315.5747,15420.0
2020-12-23 10:00:00,338.11,338.54,337.89,338.49,22576.0,315.6214,316.0228,315.416,315.9761,22576.0
2020-12-23 10:05:00,338.55,338.66,337.55,337.73,13080.0,316.0321,316.1348,315.0987,315.2667,13080.0
2020-12-23 10:10:00,337.63,337.86,337.48,337.78,11227.0,315.1733,315.388,315.0333,315.3134,11227.0
2020-12-23 10:15:00,337.75,338.24,337.32,338.24,9514.0,315.2854,315.7428,314.884,315.7428,9514.0
2020-12-23 10:20:00,338.22,338.27,337.74,337.98,13012.0,315.7241,315.7708,315.276,315.5001,13012.0
2020-12-23 10:25:00,338.0,338.58,338.0,338.34,16055.0,315.5187,316.0602,315.5187,315.8361,16055.0
2020-12-23 10:30:00,338.44,338.5,338.06,338.44,12854.0,315.9295,315.9855,315.5747,315.9295,12854.0
2020-12-23 10:35:00,338.39,339.17,338.38,339.17,16526.0,315.8828,316.6109,315.8735,316.6109,16526.0
2020-12-23 10:40:00,339.18,339.29,338.84,339.19,15644.0,316.6202,316.7229,316.3029,316.6296,15644.0
2020-12-23 10:45:00,339.15,339.43,339.05,339.37,11454.0,316.5922,316.8536,316.4989,316.7976,11454.0
2020-12-23 10:50:00,339.37,339.39,338.32,338.43,10875.0,316.7976,316.8163,315.8174,315.9201,10875.0
2020-12-23 10:55:00,338.39,338.89,338.3,338.73,10647.0,315.8828,316.3495,315.7988,316.2002,10647.0
2020-12-23 11:00:00,338.79,339.04,338.73,339.04,8078.0,316.2562,316.4896,316.2002,316.4896,8078.0
2020-12-23 11:05:00,339.06,339.24,338.86,339.2,13633.0,316.5082,316.6763,316.3215,316.6389,13633.0
2020-12-23 11:10:00,339.14,339.77,339.14,339.75,11873.0,316.5829,317.171,316.5829,317.1523,11873.0
2020-12-23 11:15:00,339.76,339.97,339.69,339.9,18182.0,317.1617,317.3577,317.0963,317.2924,18182.0
2020-12-23 11:20:00,339.94,340.25,339.7,340.13,27187.0,317.3297,317.6191,317.1057,317.5071,27187.0
2020-12-23 11:25:00,340.18,340.48,340.1,340.3,14596.0,317.5537,317.8338,317.4791,317.6657,14596.0
2020-12-23 11:30:00,340.3,340.42,339.88,339.88,12133.0,317.6657,317.7778,317.2737,317.2737,12133.0
2020-12-23 11:35:00,339.96,339.96,338.9,338.9,11671.0,317.3484,317.3484,316.3589,316.3589,11671.0
2020-12-23 11:40:00,338.8,339.84,338.8,339.84,8211.0,316.2655,317.2363,316.2655,317.2363,8211.0
2020-12-23 11:45:00,339.75,340.06,339.7,340.06,8436.0,317.1523,317.4417,317.1057,317.4417,8436.0
2020-12-23 11:50:00,340.11,340.15,339.81,340.15,6974.0,317.4884,317.5257,317.2083,317.5257,6974.0
2020-12-23 11:55:00,340.14,340.16,339.87,339.91,6652.0,317.5164,317.5351,317.2644,317.3017,6652.0
2020-12-23 12:00:00,340.0,340.17,339.79,340.14,13509.0,317.3857,317.5444,317.1897,317.5164,13509.0
2020-12-23 12:05:00,340.16,340.44,340.15,340.28,10175.0,317.5351,317.7964,317.5257,317.6471,10175.0
2020-12-23 12:10:00,340.26,340.8,340.23,340.77,12391.0,317.6284,318.1325,317.6004,318.1045,12391.0
2020-12-23 12:15:00,340.74,340.87,340.7,340.86,6788.0,318.0765,318.1978,318.0391,318.1885,6788.0
2020-12-23 12:20:00,340.87,341.11,340.86,341.02,13942.0,318.1978,318.4219,318.1885,318.3379,13942.0
2020-12-23 12:25:00,340.99,341.2,340.9,341.04,9655.0,318.3099,318.5059,318.2258,318.3565,9655.0
2020-12-23 12:30:00,341.03,341.51,341.03,341.35,8446.0,318.3472,318.7953,318.3472,318.6459,8446.0
2020-12-23 12:35:00,341.3,341.65,341.27,341.47,9095.0,318.5992,318.926,318.5712,318.7579,9095.0
2020-12-23 12:40:00,341.45,341.63,341.19,341.32,9275.0,318.7393,318.9073,318.4966,318.6179,9275.0
2020-12-23 12:45:00,341.32,341.33,340.77,340.87,8488.0,318.6179,318.6272,318.1045,318.1978,8488.0
2020-12-23 12:50:00,340.76,341.0,340.53,341.0,6778.0,318.0952,318.3192,317.8805,318.3192,6778.0
2020-12-23 12:55:00,340.93,341.14,340.85,340.94,8715.0,318.2538,318.4499,318.1792,318.2632,8715.0
2020-12-23 13:00:00,340.98,340.98,340.47,340.9,14164.0,318.3005,318.3005,317.8244,318.2258,14164.0
2020-12-23 13:05:00,340.94,340.98,340.6,340.65,5504.0,318.2632,318.3005,317.9458,317.9925,5504.0
2020-12-23 13:10:00,340.62,341.01,340.56,340.95,10121.0,317.9645,318.3285,317.9085,318.2725,10121.0
2020-12-23 13:15:00,340.92,340.96,340.71,340.85,6515.0,318.2445,318.2819,318.0485,318.1792,6515.0
2020-12-23 13:20:00,340.75,340.75,340.44,340.52,10699.0,318.0858,318.0858,317.7964,317.8711,10699.0
2020-12-23 13:25:00,340.48,340.51,340.22,340.31,11497.0,317.8338,317.8618,317.5911,317.6751,11497.0
2020-12-23 13:30:00,340.31,340.63,340.22,340.61,14493.0,317.6751,317.9738,317.5911,317.9551,14493.0
2020-12-23 13:35:00,340.59,340.71,340.5,340.61,8513.0,317.9365,318.0485,317.8524,317.9551,8513.0
2020-12-23 13:40:00,340.54,340.85,340.45,340.58,17563.0,317.8898,318.1792,317.8058,317.9271,17563.0
2020-12-23 13:45:00,340.51,340.62,340.45,340.52,7756.0,317.8618,317.9645,317.8058,317.8711,7756.0
2020-12-23 13:50:00,340.48,340.58,340.3,340.53,12561.0,317.8338,317.9271,317.6657,317.8805,12561.0
2020-12-23 13:55:00,340.44,340.55,340.22,340.24,9840.0,317.7964,317.8991,317.5911,317.6097,9840.0
2020-12-23 14:00:00,340.14,340.47,339.86,339.87,15257.0,317.5164,317.8244,317.255,317.2644,15257.0
2020-12-23 14:05:00,339.91,339.99,339.46,339.5,9093.0,317.3017,317.3764,316.8816,316.919,9093.0
2020-12-23 14:10:00,339.55,339.8,339.47,339.49,8838.0,316.9656,317.199,316.891,316.9096,8838.0
2020-12-23 14:15:00,339.5,339.68,339.36,339.63,8953.0,316.919,317.087,316.7883,317.0403,8953.0
2020-12-23 14:20:00,339.63,339.72,339.45,339.67,6253.0,317.0403,317.1243,316.8723,317.0777,6253.0
2020-12-23 14:25:00,339.67,339.95,339.67,339.83,6567.0,317.0777,317.339,317.0777,317.227,6567.0
2020-12-23 14:30:00,339.8,339.94,339.49,339.58,10686.0,317.199,317.3297,316.9096,316.9936,10686.0
2020-12-23 14:35:00,339.61,339.83,339.56,339.81,8712.0,317.0216,317.227,316.975,317.2083,8712.0
2020-12-23 14:40:00,339.81,339.89,339.48,339.48,7597.0,317.2083,317.283,316.9003,316.9003,7597.0
2020-12-23 14:45:00,339.43,339.73,339.43,339.54,13232.0,316.8536,317.1337,316.8536,316.9563,13232.0
2020-12-23 14:50:00,339.35,339.38,339.02,339.09,9138.0,316.7789,316.8069,316.4709,316.5362,9138.0
2020-12-23 14:55:00,339.01,339.38,338.99,339.31,7785.0,316.4616,316.8069,316.4429,316.7416,7785.0
2020-12-23 15:00:00,339.27,339.48,339.14,339.48,6905.0,316.7043,316.9003,316.5829,316.9003,6905.0
2020-12-23 15:05:00,339.48,339.5,339.3,339.4,11786.0,316.9003,316.919,316.7323,316.8256,11786.0
2020-12-23 15:10:00,339.44,339.75,339.43,339.53,9231.0,316.863,317.1523,316.8536,316.947,9231.0
2020-12-23 15:15:00,339.48,339.64,339.32,339.36,8260.0,316.9003,317.0496,316.7509,316.7883,8260.0
2020-12-23 15:20:00,339.42,339.55,339.35,339.45,9833.0,316.8443,316.9656,316.7789,316.8723,9833.0
2020-12-23 15:25:00,339.37,339.37,338.84,338.9,18199.0,316.7976,316.7976,316.3029,316.3589,18199.0
2020-12-23 15:30:00,338.9,339.33,338.81,338.99,18477.0,316.3589,316.7603,316.2749,316.4429,18477.0
2020-12-23 15:35:00,339.05,339.15,338.49,338.71,19403.0,316.4989,316.5922,315.9761,316.1815,19403.0
2020-12-23 15:40:00,338.75,338.96,338.41,338.88,20325.0,316.2188,316.4149,315.9015,316.3402,20325.0
2020-12-23 15:45:00,338.87,339.5,338.79,339.0,22324.0,316.3309,316.919,316.2562,316.4522,22324.0
2020-12-23 15:50:00,338.87,338.94,338.2,338.43,46201.0,316.3309,316.3962,315.7054,315.9201,46201.0
2020-12-23 15:55:00,338.35,338.59,337.33,337.34,125732.0,315.8454,316.0695,314.8933,314.9026,125732.0
2020-12-24 09:30:00,336.44,338.45,336.44,338.28,26994.0,314.0625,315.9388,314.0625,315.7801,26994.0
2020-12-24 09:35:00,338.22,338.37,337.82,338.37,8105.0,315.7241,315.8641,315.3507,315.8641,8105.0
2020-12-24 09:40:00,338.61,339.3,338.45,338.46,14048.0,316.0882,316.7323,315.9388,315.9481,14048.0
2020-12-24 09:45:00,338.5,339.6,338.41,338.76,13962.0,315.9855,317.0123,315.9015,316.2282,13962.0
2020-12-24 09:50:00,338.72,339.59,338.49,339.5,10360.0,316.1908,317.003,315.9761,316.919,10360.0
2020-12-24 09:55:00,339.5,339.97,339.34,339.82,13876.0,316.919,317.3577,316.7696,317.2177,13876.0
2020-12-24 10:00:00,339.73,339.85,338.81,339.55,8200.0,317.1337,317.2457,316.2749,316.9656,8200.0
2020-12-24 10:05:00,339.55,340.28,339.34,339.91,13104.0,316.9656,317.6471,316.7696,317.3017,13104.0
2020-12-24 10:10:00,339.69,340.19,339.69,340.02,5355.0,317.0963,317.5631,317.0963,317.4044,5355.0
2020-12-24 10:15:00,340.04,340.33,339.97,340.01,7774.0,317.423,317.6938,317.3577,317.395,7774.0
2020-12-24 10:20:00,339.97,339.99,339.61,339.62,6427.0,317.3577,317.3764,317.0216,317.031,6427.0
2020-12-24 10:25:00,339.69,340.07,339.61,339.9,13829.0,317.0963,317.451,317.0216,317.2924,13829.0
2020-12-24 10:30:00,340.07,340.39,339.86,340.0,8225.0,317.451,317.7498,317.255,317.3857,8225.0
2020-12-24 10:35:00,339.96,339.96,339.57,339.65,10065.0,317.3484,317.3484,316.9843,317.059,10065.0
2020-12-24 10:40:00,339.64,339.83,339.26,339.35,20050.0,317.0496,317.227,316.6949,316.7789,20050.0
2020-12-24 10:45:00,339.47,339.8,339.35,339.76,14457.0,316.891,317.199,316.7789,317.1617,14457.0
2020-12-24 10:50:00,339.83,339.85,339.55,339.67,25539.0,317.227,317.2457,316.9656,317.0777,25539.0
2020-12-24 10:55:00,339.67,339.81,339.57,339.81,31230.0,317.0777,317.2083,316.9843,317.2083,31230.0
2020-12-24 11:00:00,339.83,340.07,339.75,339.94,29077.0,317.227,317.451,317.1523,317.3297,29077.0
2020-12-24 11:05:00,340.07,340.27,339.94,340.27,11816.0,317.451,317.6377,317.3297,317.6377,11816.0
2020-12-24 11:10:00,340.32,340.76,340.28,340.75,10797.0,317.6844,318.0952,317.6471,318.0858,10797.0
2020-12-24 11:15:00,340.87,341.21,340.82,341.08,52215.0,318.1978,318.5152,318.1512,318.3939,52215.0
2020-12-24 11:20:00,341.06,341.17,340.78,340.9,18765.0,318.3752,318.4779,318.1138,318.2258,18765.0
2020-12-24 11:25:00,340.92,341.03,340.84,340.94,42192.0,318.2445,318.3472,318.1698,318.2632,42192.0
2020-12-24 11:30:00,340.92,341.2,340.53,341.04,58987.0,318.2445,318.5059,317.8805,318.3565,58987.0
2020-12-24 11:35:00,341.05,341.1,340.9,341.03,14214.0,318.3659,318.4125,318.2258,318.3472,14214.0
2020-12-24 11:40:00,341.05,341.05,340.89,341.0,25693.0,318.3659,318.3659,318.2165,318.3192,25693.0
2020-12-24 11:45:00,341.0,341.02,340.81,341.0,36737.0,318.3192,318.3379,318.1418,318.3192,36737.0
2020-12-24 11:50:00,341.03,341.3,340.9,341.28,21859.0,318.3472,318.5992,318.2258,318.5806,21859.0
2020-12-24 11:55:00,341.28,341.41,340.9,341.0,16917.0,318.5806,318.7019,318.2258,318.3192,16917.0
2020-12-24 12:00:00,341.0,341.18,340.91,340.99,29624.0,318.3192,318.4872,318.2352,318.3099,29624.0
2020-12-24 12:05:00,341.0,341.31,340.99,341.16,26944.0,318.3192,318.6086,318.3099,318.4685,26944.0
2020-12-24 12:10:00,341.15,341.24,340.71,340.93,18793.0,318.4592,318.5432,318.0485,318.2538,18793.0
2020-12-24 12:15:00,340.96,341.28,340.9,341.2,13807.0,318.2819,318.5806,318.2258,318.5059,13807.0
2020-12-24 12:20:00,341.2,341.39,340.92,341.13,13613.0,318.5059,318.6833,318.2445,318.4405,13613.0
2020-12-24 12:25:00,341.16,341.3,340.55,340.77,21330.0,318.4685,318.5992,317.8991,318.1045,21330.0
2020-12-24 12:30:00,340.75,341.36,340.74,341.21,12283.0,318.0858,318.6552,318.0765,318.5152,12283.0
2020-12-24 12:35:00,341.25,341.27,340.94,341.1,18740.0,318.5526,318.5712,318.2632,318.4125,18740.0
2020-12-24 12:40:00,341.0,341.19,340.72,341.09,17811.0,318.3192,318.4966,318.0578,318.4032,17811.0
2020-12-24 12:45:00,341.13,341.23,340.76,340.94,22148.0,318.4405,318.5339,318.0952,318.2632,22148.0
2020-12-24 12:50:00,340.98,341.26,340.6,340.75,24746.0,318.3005,318.5619,317.9458,318.0858,24746.0
2020-12-24 12:55:00,340.81,341.22,340.32,341.21,55634.0,318.1418,318.5246,317.6844,318.5152,55634.0
2020-12-28 09:30:00,343.21,344.4,343.06,344.01,52155.0,320.3822,321.493,320.2422,321.129,52155.0
2020-12-28 09:35:00,344.22,344.83,344.14,344.38,15889.0,321.325,321.8944,321.2503,321.4744,15889.0
2020-12-28 09:40:00,344.38,344.73,343.61,343.61,13099.0,321.4744,321.8011,320.7556,320.7556,13099.0
2020-12-28 09:45:00,343.51,344.18,343.51,344.18,25061.0,320.6622,321.2877,320.6622,321.2877,25061.0
2020-12-28 09:50:00,344.12,344.94,344.12,344.81,50832.0,321.2317,321.9971,321.2317,321.8758,50832.0
2020-12-28 09:55:00,344.93,345.69,344.92,345.01,33767.0,321.9878,322.6972,321.9785,322.0625,33767.0
2020-12-28 10:00:00,344.93,346.32,344.93,346.17,20587.0,321.9878,323.2853,321.9878,323.1453,20587.0
2020-12-28 10:05:00,346.23,346.75,345.99,346.18,11072.0,323.2013,323.6867,322.9773,323.1547,11072.0
2020-12-28 10:10:00,346.23,346.6,345.77,345.79,38852.0,323.2013,323.5467,322.7719,322.7906,38852.0
2020-12-28 10:15:00,345.88,346.72,345.5,346.72,18450.0,322.8746,323.6587,322.5199,323.6587,18450.0
2020-12-28 10:20:00,346.87,347.53,346.65,347.48,13202.0,323.7988,324.4149,323.5934,324.3682,13202.0
2020-12-28 10:25:00,347.4,347.79,346.92,347.55,11564.0,324.2935,324.6576,323.8454,324.4335,11564.0
2020-12-28 10:30:00,347.5,347.54,346.85,346.85,19804.0,324.3869,324.4242,323.7801,323.7801,19804.0
2020-12-28 10:35:00,347.05,347.54,346.91,347.54,14720.0,323.9668,324.4242,323.8361,324.4242,14720.0
2020-12-28 10:40:00,347.5,347.64,347.05,347.3,16108.0,324.3869,324.5175,323.9668,324.2002,16108.0
2020-12-28 10:45:00,347.35,347.65,347.34,347.56,15530.0,324.2468,324.5269,324.2375,324.4429,15530.0
2020-12-28 10:50:00,347.6,347.79,347.01,347.29,26758.0,324.4802,324.6576,323.9294,324.1908,26758.0
2020-12-28 10:55:00,347.28,347.28,346.62,346.66,14909.0,324.1815,324.1815,323.5654,323.6027,14909.0
2020-12-28 11:00:00,346.65,346.65,345.72,345.84,17280.0,323.5934,323.5934,322.7253,322.8373,17280.0
2020-12-28 11:05:00,345.93,346.2,345.75,345.75,10554.0,322.9213,323.1733,322.7533,322.7533,10554.0
2020-12-28 11:10:00,345.71,345.84,345.51,345.69,10235.0,322.7159,322.8373,322.5292,322.6972,10235.0
2020-12-28 11:15:00,345.62,345.75,345.07,345.36,12918.0,322.6319,322.7533,322.1185,322.3892,12918.0
2020-12-28 11:20:00,345.29,345.49,345.11,345.26,10927.0,322.3239,322.5105,322.1558,322.2958,10927.0
2020-12-28 11:25:00,345.2,345.24,344.57,344.8,22202.0,322.2398,322.2772,321.6517,321.8664,22202.0
2020-12-28 11:30:00,344.82,345.1,344.82,345.0,21365.0,321.8851,322.1465,321.8851,322.0531,21365.0
2020-12-28 11:35:00,345.17,345.51,345.15,345.29,6455.0,322.2118,322.5292,322.1932,322.3239,6455.0
2020-12-28 11:40:00,345.2,345.6,345.11,345.31,4503.0,322.2398,322.6132,322.1558,322.3425,4503.0
2020-12-28 11:45:00,345.3,345.5,345.22,345.48,2822.0,322.3332,322.5199,322.2585,322.5012,2822.0
2020-12-28 11:50:00,345.46,345.46,344.8,345.0,22411.0,322.4825,322.4825,321.8664,322.0531,22411.0
2020-12-28 11:55:00,344.98,345.23,344.96,344.98,10219.0,322.0345,322.2678,322.0158,322.0345,10219.0
2020-12-28 12:00:00,344.98,345.39,344.96,345.03,11298.0,322.0345,322.4172,322.0158,322.0811,11298.0
2020-12-28 12:05:00,345.06,345.4,345.05,345.37,5398.0,322.1091,322.4265,322.0998,322.3985,5398.0
2020-12-28 12:10:00,345.32,345.51,345.3,345.34,5403.0,322.3519,322.5292,322.3332,322.3705,5403.0
2020-12-28 12:15:00,345.38,345.49,345.17,345.17,4887.0,322.4079,322.5105,322.2118,322.2118,4887.0
2020-12-28 12:20:00,345.17,345.18,344.77,345.02,16374.0,322.2118,322.2212,321.8384,322.0718,16374.0
2020-12-28 12:25:00,345.07,345.28,345.01,345.28,7421.0,322.1185,322.3145,322.0625,322.3145,7421.0
2020-12-28 12:30:00,345.25,345.28,344.91,345.06,15805.0,322.2865,322.3145,321.9691,322.1091,15805.0
2020-12-28 12:35:00,345.04,345.08,344.86,345.07,9102.0,322.0905,322.1278,321.9225,322.1185,9102.0
2020-12-28 12:40:00,345.07,345.08,344.81,344.98,28542.0,322.1185,322.1278,321.8758,322.0345,28542.0
2020-12-28 12:45:00,344.93,345.1,344.84,345.09,20402.0,321.9878,322.1465,321.9038,322.1372,20402.0
2020-12-28 12:50:00,345.04,345.04,344.9,344.96,23803.0,322.0905,322.0905,321.9598,322.0158,23803.0
2020-12-28 12:55:00,344.97,345.02,344.88,344.95,28697.0,322.0251,322.0718,321.9411,322.0065,28697.0
2020-12-28 13:00:00,345.0,345.14,344.97,345.03,6586.0,322.0531,322.1838,322.0251,322.0811,6586.0
2020-12-28 13:05:00,345.03,345.19,344.98,345.15,14294.0,322.0811,322.2305,322.0345,322.1932,14294.0
2020-12-28 13:10:00,345.09,345.37,345.09,345.23,7138.0,322.1372,322.3985,322.1372,322.2678,7138.0
2020-12-28 13:15:00,345.3,345.34,345.06,345.24,14020.0,322.3332,322.3705,322.1091,322.2772,14020.0
2020-12-28 13:20:00,345.28,345.29,344.98,345.02,9248.0,322.3145,322.3239,322.0345,322.0718,9248.0
2020-12-28 13:25:00,345.04,345.32,345.04,345.32,7526.0,322.0905,322.3519,322.0905,322.3519,7526.0
2020-12-28 13:30:00,345.38,345.38,345.17,345.24,7172.0,322.4079,322.4079,322.2118,322.2772,7172.0
2020-12-28 13:35:00,345.35,345.69,345.32,345.39,11471.0,322.3799,322.6972,322.3519,322.4172,11471.0
2020-12-28 13:40:00,345.39,345.74,345.39,345.74,4657.0,322.4172,322.7439,322.4172,322.7439,4657.0
2020-12-28 13:45:00,345.73,345.87,345.54,345.55,13442.0,322.7346,322.8653,322.5572,322.5666,13442.0
2020-12-28 13:50:00,345.55,345.81,345.35,345.81,7297.0,322.5666,322.8093,322.3799,322.8093,7297.0
2020-12-28 13:55:00,345.74,345.91,345.53,345.8,5767.0,322.7439,322.9026,322.5479,322.7999,5767.0
2020-12-28 14:00:00,345.84,346.18,345.74,346.08,9564.0,322.8373,323.1547,322.7439,323.0613,9564.0
2020-12-28 14:05:00,346.11,346.35,345.79,345.88,6550.0,323.0893,323.3133,322.7906,322.8746,6550.0
2020-12-28 14:10:00,345.8,345.97,345.61,345.89,8653.0,322.7999,322.9586,322.6226,322.8839,8653.0
2020-12-28 14:15:00,345.86,346.19,345.82,346.1,5694.0,322.8559,323.164,322.8186,323.08,5694.0
2020-12-28 14:20:00,346.07,346.12,345.94,346.01,6246.0,323.052,323.0986,322.9306,322.996,6246.0
2020-12-28 14:25:00,345.94,346.02,345.79,346.02,4686.0,322.9306,323.0053,322.7906,323.0053,4686.0
2020-12-28 14:30:00,346.0,346.14,345.78,345.86,10121.0,322.9866,323.1173,322.7813,322.8559,10121.0
2020-12-28 14:35:00,345.86,345.95,345.76,345.86,7584.0,322.8559,322.94,322.7626,322.8559,7584.0
2020-12-28 14:40:00,345.89,346.03,345.81,345.89,5751.0,322.8839,323.0146,322.8093,322.8839,5751.0
2020-12-28 14:45:00,346.03,346.03,345.78,345.88,5039.0,323.0146,323.0146,322.7813,322.8746,5039.0
2020-12-28 14:50:00,345.88,346.17,345.87,346.17,6936.0,322.8746,323.1453,322.8653,323.1453,6936.0
2020-12-28 14:55:00,346.2,346.35,346.14,346.32,13192.0,323.1733,323.3133,323.1173,323.2853,13192.0
2020-12-28 15:00:00,346.31,346.58,346.3,346.56,13460.0,323.276,323.5281,323.2667,323.5094,13460.0
2020-12-28 15:05:00,346.56,346.75,346.53,346.56,20208.0,323.5094,323.6867,323.4814,323.5094,20208.0
2020-12-28 15:10:00,346.56,346.74,346.39,346.72,15419.0,323.5094,323.6774,323.3507,323.6587,15419.0
2020-12-28 15:15:00,346.78,346.9,346.68,346.89,9146.0,323.7147,323.8268,323.6214,323.8174,9146.0
2020-12-28 15:20:00,346.99,347.05,346.84,347.05,24902.0,323.9108,323.9668,323.7708,323.9668,24902.0
2020-12-28 15:25:00,347.04,347.2,346.16,346.16,23360.0,323.9575,324.1068,323.136,323.136,23360.0
2020-12-28 15:30:00,346.14,346.67,345.96,346.25,12292.0,323.1173,323.6121,322.9493,323.22,12292.0
2020-12-28 15:35:00,346.21,346.29,345.9,346.07,17136.0,323.1827,323.2573,322.8933,323.052,17136.0
2020-12-28 15:40:00,346.0,346.2,345.72,346.09,17574.0,322.9866,323.1733,322.7253,323.0706,17574.0
2020-12-28 15:45:00,346.08,346.45,346.08,346.13,18123.0,323.0613,323.4067,323.0613,323.108,18123.0
2020-12-28 15:50:00,346.19,346.26,345.91,346.0,20419.0,323.164,323.2293,322.9026,322.9866,20419.0
2020-12-28 15:55:00,346.13,346.29,345.75,346.0,64216.0,323.108,323.2573,322.7533,322.9866,64216.0
2020-12-29 09:30:00,347.99,351.29,347.99,350.3,68106.0,324.8443,327.9248,324.8443,327.0006,68106.0
2020-12-29 09:35:00,349.96,350.1,348.74,348.85,16199.0,326.6832,326.8139,325.5444,325.6471,16199.0
2020-12-29 09:40:00,348.81,350.15,348.71,349.87,14066.0,325.6097,326.8606,325.5164,326.5992,14066.0
2020-12-29 09:45:00,349.87,350.0,348.83,349.45,14501.0,326.5992,326.7206,325.6284,326.2072,14501.0
2020-12-29 09:50:00,349.43,349.52,349.0,349.4,9502.0,326.1885,326.2725,325.7871,326.1605,9502.0
2020-12-29 09:55:00,349.32,349.54,348.98,349.33,22405.0,326.0858,326.2912,325.7684,326.0951,22405.0
2020-12-29 10:00:00,349.21,350.69,349.21,350.26,17769.0,325.9831,327.3647,325.9831,326.9633,17769.0
2020-12-29 10:05:00,350.26,351.0,350.2,350.21,20777.0,326.9633,327.6541,326.9073,326.9166,20777.0
2020-12-29 10:10:00,350.25,350.8,349.84,350.17,25765.0,326.9539,327.4674,326.5712,326.8793,25765.0
2020-12-29 10:15:00,350.22,350.55,350.11,350.5,10674.0,326.9259,327.234,326.8233,327.1873,10674.0
2020-12-29 10:20:00,350.52,350.57,349.56,350.57,20789.0,327.206,327.2527,326.3098,327.2527,20789.0
2020-12-29 10:25:00,350.48,350.65,349.39,349.59,29800.0,327.1687,327.3273,326.1511,326.3378,29800.0
2020-12-29 10:30:00,349.57,349.72,349.1,349.37,12191.0,326.3192,326.4592,325.8804,326.1325,12191.0
2020-12-29 10:35:00,349.39,349.46,348.59,348.77,22619.0,326.1511,326.2165,325.4044,325.5724,22619.0
2020-12-29 10:40:00,348.88,349.43,348.35,348.67,14757.0,325.6751,326.1885,325.1803,325.479,14757.0
2020-12-29 10:45:00,348.61,349.17,348.45,348.55,12076.0,325.423,325.9458,325.2737,325.367,12076.0
2020-12-29 10:50:00,348.53,348.93,348.43,348.76,14963.0,325.3484,325.7217,325.255,325.5631,14963.0
2020-12-29 10:55:00,348.74,349.2,348.74,348.98,11525.0,325.5444,325.9738,325.5444,325.7684,11525.0
2020-12-29 11:00:00,348.99,349.31,347.76,347.86,13728.0,325.7778,326.0765,324.6296,324.7229,13728.0
2020-12-29 11:05:00,348.02,348.27,347.55,347.68,7893.0,324.8723,325.1056,324.4335,324.5549,7893.0
2020-12-29 11:10:00,347.59,347.68,347.19,347.25,10895.0,324.4709,324.5549,324.0975,324.1535,10895.0
2020-12-29 11:15:00,347.19,347.22,346.51,346.56,16124.0,324.0975,324.1255,323.4627,323.5094,16124.0
2020-12-29 11:20:00,346.5,347.38,346.49,347.38,69047.0,323.4534,324.2748,323.444,324.2748,69047.0
2020-12-29 11:25:00,347.44,347.44,347.05,347.16,6570.0,324.3308,324.3308,323.9668,324.0695,6570.0
2020-12-29 11:30:00,347.28,347.5,347.08,347.11,7283.0,324.1815,324.3869,323.9948,324.0228,7283.0
2020-12-29 11:35:00,347.25,347.53,347.24,347.48,5824.0,324.1535,324.4149,324.1442,324.3682,5824.0
2020-12-29 11:40:00,347.39,347.39,346.95,347.25,14336.0,324.2842,324.2842,323.8734,324.1535,14336.0
2020-12-29 11:45:00,347.11,347.19,346.89,347.15,4101.0,324.0228,324.0975,323.8174,324.0601,4101.0
2020-12-29 11:50:00,347.25,347.5,346.63,347.09,21631.0,324.1535,324.3869,323.5747,324.0041,21631.0
2020-12-29 11:55:00,347.2,347.25,346.96,346.96,2601.0,324.1068,324.1535,323.8828,323.8828,2601.0
2020-12-29 12:00:00,347.0,347.29,346.81,346.95,13701.0,323.9201,324.1908,323.7428,323.8734,13701.0
2020-12-29 12:05:00,347.02,347.53,346.93,347.28,19719.0,323.9388,324.4149,323.8548,324.1815,19719.0
2020-12-29 12:10:00,347.22,347.32,347.09,347.2,6128.0,324.1255,324.2188,324.0041,324.1068,6128.0
2020-12-29 12:15:00,347.23,347.36,347.1,347.2,11984.0,324.1348,324.2562,324.0135,324.1068,11984.0
2020-12-29 12:20:00,347.19,347.43,347.09,347.2,18961.0,324.0975,324.3215,324.0041,324.1068,18961.0
2020-12-29 12:25:00,347.16,347.48,347.09,347.2,18587.0,324.0695,324.3682,324.0041,324.1068,18587.0
2020-12-29 12:30:00,347.2,347.23,346.0,346.0,39001.0,324.1068,324.1348,322.9866,322.9866,39001.0
2020-12-29 12:35:00,346.17,346.19,345.44,345.57,8691.0,323.1453,323.164,322.4639,322.5852,8691.0
2020-12-29 12:40:00,345.46,345.78,345.25,345.3,8605.0,322.4825,322.7813,322.2865,322.3332,8605.0
2020-12-29 12:45:00,345.32,345.59,345.12,345.57,8330.0,322.3519,322.6039,322.1652,322.5852,8330.0
2020-12-29 12:50:00,345.51,345.73,345.02,345.18,10570.0,322.5292,322.7346,322.0718,322.2212,10570.0
2020-12-29 12:55:00,345.2,345.95,345.12,345.95,9054.0,322.2398,322.94,322.1652,322.94,9054.0
2020-12-29 13:00:00,345.89,345.95,345.44,345.76,16415.0,322.8839,322.94,322.4639,322.7626,16415.0
2020-12-29 13:05:00,345.84,346.06,345.0,345.96,14183.0,322.8373,323.0426,322.0531,322.9493,14183.0
2020-12-29 13:10:00,346.0,346.13,345.54,346.07,3825.0,322.9866,323.108,322.5572,323.052,3825.0
2020-12-29 13:15:00,346.07,346.15,345.95,346.12,2673.0,323.052,323.1267,322.94,323.0986,2673.0
2020-12-29 13:20:00,346.16,346.44,345.97,346.34,9572.0,323.136,323.3974,322.9586,323.304,9572.0
2020-12-29 13:25:00,346.26,346.78,346.16,346.78,6486.0,323.2293,323.7147,323.136,323.7147,6486.0
2020-12-29 13:30:00,346.8,347.07,346.58,347.02,12100.0,323.7334,323.9855,323.5281,323.9388,12100.0
2020-12-29 13:35:00,347.01,347.18,346.85,346.89,33392.0,323.9294,324.0881,323.7801,323.8174,33392.0
2020-12-29 13:40:00,346.91,347.24,346.77,347.13,21597.0,323.8361,324.1442,323.7054,324.0415,21597.0
2020-12-29 13:45:00,347.11,347.33,347.07,347.25,19546.0,324.0228,324.2282,323.9855,324.1535,19546.0
2020-12-29 13:50:00,347.33,347.37,347.0,347.37,27709.0,324.2282,324.2655,323.9201,324.2655,27709.0
2020-12-29 13:55:00,347.38,347.4,347.11,347.21,13917.0,324.2748,324.2935,324.0228,324.1161,13917.0
2020-12-29 14:00:00,347.25,347.36,346.84,347.15,36304.0,324.1535,324.2562,323.7708,324.0601,36304.0
2020-12-29 14:05:00,347.17,347.5,347.11,347.29,9421.0,324.0788,324.3869,324.0228,324.1908,9421.0
2020-12-29 14:10:00,347.26,347.34,347.19,347.19,3349.0,324.1628,324.2375,324.0975,324.0975,3349.0
2020-12-29 14:15:00,347.24,347.39,346.95,347.0,26714.0,324.1442,324.2842,323.8734,323.9201,26714.0
2020-12-29 14:20:00,347.05,347.59,347.04,347.52,16189.0,323.9668,324.4709,323.9575,324.4055,16189.0
2020-12-29 14:25:00,347.51,347.79,347.28,347.71,10781.0,324.3962,324.6576,324.1815,324.5829,10781.0
2020-12-29 14:30:00,347.73,347.73,347.47,347.73,4903.0,324.6016,324.6016,324.3589,324.6016,4903.0
2020-12-29 14:35:00,347.67,347.85,347.59,347.85,9046.0,324.5456,324.7136,324.4709,324.7136,9046.0
2020-12-29 14:40:00,347.9,348.11,347.9,348.07,14926.0,324.7603,324.9563,324.7603,324.9189,14926.0
2020-12-29 14:45:00,348.1,348.42,348.06,348.25,12972.0,324.947,325.2457,324.9096,325.087,12972.0
2020-12-29 14:50:00,348.25,348.7,348.22,348.57,9290.0,325.087,325.507,325.059,325.3857,9290.0
2020-12-29 14:55:00,348.52,348.55,348.18,348.3,13071.0,325.339,325.367,325.0216,325.1336,13071.0
2020-12-29 15:00:00,348.43,348.63,348.35,348.52,13457.0,325.255,325.4417,325.1803,325.339,13457.0
2020-12-29 15:05:00,348.42,348.44,348.14,348.28,12406.0,325.2457,325.2643,324.9843,325.115,12406.0
2020-12-29 15:10:00,348.37,348.67,348.31,348.63,9638.0,325.199,325.479,325.143,325.4417,9638.0
2020-12-29 15:15:00,348.77,348.9,348.65,348.75,7931.0,325.5724,325.6937,325.4604,325.5537,7931.0
2020-12-29 15:20:00,348.8,348.9,348.43,348.54,9903.0,325.6004,325.6937,325.255,325.3577,9903.0
2020-12-29 15:25:00,348.6,348.72,348.5,348.68,5028.0,325.4137,325.5257,325.3203,325.4884,5028.0
2020-12-29 15:30:00,348.64,348.72,348.31,348.32,15390.0,325.451,325.5257,325.143,325.1523,15390.0
2020-12-29 15:35:00,348.32,348.36,347.81,347.91,17262.0,325.1523,325.1897,324.6762,324.7696,17262.0
2020-12-29 15:40:00,347.98,348.25,347.84,347.96,14281.0,324.8349,325.087,324.7042,324.8163,14281.0
2020-12-29 15:45:00,347.91,348.25,347.84,347.94,21788.0,324.7696,325.087,324.7042,324.7976,21788.0
2020-12-29 15:50:00,347.88,348.02,347.21,347.45,26741.0,324.7416,324.8723,324.1161,324.3402,26741.0
2020-12-29 15:55:00,347.45,347.68,347.01,347.36,82027.0,324.3402,324.5549,323.9294,324.2562,82027.0
2020-12-30 09:30:00,347.08,349.01,346.97,348.14,43048.0,323.9948,325.7964,323.8921,324.9843,43048.0
2020-12-30 09:35:00,348.37,348.42,346.28,346.48,12239.0,325.199,325.2457,323.248,323.4347,12239.0
2020-12-30 09:40:00,346.56,347.69,346.56,346.81,10773.0,323.5094,324.5642,323.5094,323.7428,10773.0
2020-12-30 09:45:00,346.58,347.44,345.95,347.35,20453.0,323.5281,324.3308,322.94,324.2468,20453.0
2020-12-30 09:50:00,347.35,347.45,346.82,347.03,10900.0,324.2468,324.3402,323.7521,323.9481,10900.0
2020-12-30 09:55:00,347.02,347.48,346.68,347.32,14066.0,323.9388,324.3682,323.6214,324.2188,14066.0
2020-12-30 10:00:00,347.56,347.61,347.16,347.16,14025.0,324.4429,324.4895,324.0695,324.0695,14025.0
2020-12-30 10:05:00,347.2,347.89,346.77,347.21,14773.0,324.1068,324.7509,323.7054,324.1161,14773.0
2020-12-30 10:10:00,347.4,347.5,346.98,347.5,5126.0,324.2935,324.3869,323.9014,324.3869,5126.0
2020-12-30 10:15:00,347.4,347.87,347.24,347.76,8969.0,324.2935,324.7322,324.1442,324.6296,8969.0
2020-12-30 10:20:00,347.75,347.75,347.27,347.4,7250.0,324.6202,324.6202,324.1722,324.2935,7250.0
2020-12-30 10:25:00,347.48,347.61,347.27,347.46,6435.0,324.3682,324.4895,324.1722,324.3495,6435.0
2020-12-30 10:30:00,347.38,348.24,347.38,347.98,23250.0,324.2748,325.0776,324.2748,324.8349,23250.0
2020-12-30 10:35:00,348.06,348.08,347.5,347.5,9321.0,324.9096,324.9283,324.3869,324.3869,9321.0
2020-12-30 10:40:00,347.5,347.56,347.02,347.23,9100.0,324.3869,324.4429,323.9388,324.1348,9100.0
2020-12-30 10:45:00,347.23,347.52,347.01,347.11,6009.0,324.1348,324.4055,323.9294,324.0228,6009.0
2020-12-30 10:50:00,347.11,347.45,346.82,346.87,3748.0,324.0228,324.3402,323.7521,323.7988,3748.0
2020-12-30 10:55:00,346.9,347.02,346.7,346.75,5972.0,323.8268,323.9388,323.6401,323.6867,5972.0
2020-12-30 11:00:00,346.7,347.01,346.7,346.82,5906.0,323.6401,323.9294,323.6401,323.7521,5906.0
2020-12-30 11:05:00,346.81,347.26,346.81,347.15,5057.0,323.7428,324.1628,323.7428,324.0601,5057.0
2020-12-30 11:10:00,347.15,347.15,346.71,346.78,5817.0,324.0601,324.0601,323.6494,323.7147,5817.0
2020-12-30 11:15:00,346.81,347.47,346.7,347.35,14178.0,323.7428,324.3589,323.6401,324.2468,14178.0
2020-12-30 11:20:00,347.3,347.5,347.24,347.34,8454.0,324.2002,324.3869,324.1442,324.2375,8454.0
2020-12-30 11:25:00,347.34,347.34,346.7,346.74,10862.0,324.2375,324.2375,323.6401,323.6774,10862.0
2020-12-30 11:30:00,346.74,346.75,346.1,346.68,13189.0,323.6774,323.6867,323.08,323.6214,13189.0
2020-12-30 11:35:00,346.67,347.14,346.63,347.13,13255.0,323.6121,324.0508,323.5747,324.0415,13255.0
2020-12-30 11:40:00,347.13,347.54,347.08,347.4,11595.0,324.0415,324.4242,323.9948,324.2935,11595.0
2020-12-30 11:45:00,347.43,347.43,347.0,347.29,8041.0,324.3215,324.3215,323.9201,324.1908,8041.0
2020-12-30 11:50:00,347.23,347.62,346.81,346.81,7300.0,324.1348,324.4989,323.7428,323.7428,7300.0
2020-12-30 11:55:00,346.89,346.9,346.47,346.51,7584.0,323.8174,323.8268,323.4254,323.4627,7584.0
2020-12-30 12:00:00,346.48,346.75,346.25,346.75,10453.0,323.4347,323.6867,323.22,323.6867,10453.0
2020-12-30 12:05:00,346.75,346.83,346.58,346.6,5611.0,323.6867,323.7614,323.5281,323.5467,5611.0
2020-12-30 12:10:00,346.71,347.06,346.46,346.83,21872.0,323.6494,323.9761,323.416,323.7614,21872.0
2020-12-30 12:15:00,346.61,346.97,346.61,346.84,6128.0,323.5561,323.8921,323.5561,323.7708,6128.0
2020-12-30 12:20:00,346.84,346.84,346.63,346.78,6281.0,323.7708,323.7708,323.5747,323.7147,6281.0
2020-12-30 12:25:00,346.8,346.97,346.73,346.96,6331.0,323.7334,323.8921,323.6681,323.8828,6331.0
2020-12-30 12:30:00,346.88,347.2,346.84,347.11,4499.0,323.8081,324.1068,323.7708,324.0228,4499.0
2020-12-30 12:35:00,347.2,347.39,347.15,347.38,3922.0,324.1068,324.2842,324.0601,324.2748,3922.0
2020-12-30 12:40:00,347.33,347.42,346.76,346.94,11561.0,324.2282,324.3122,323.6961,323.8641,11561.0
2020-12-30 12:45:00,346.95,347.13,346.94,347.12,6521.0,323.8734,324.0415,323.8641,324.0321,6521.0
2020-12-30 12:50:00,346.99,347.2,346.98,347.18,1577.0,323.9108,324.1068,323.9014,324.0881,1577.0
2020-12-30 12:55:00,347.13,347.55,347.13,347.45,12115.0,324.0415,324.4335,324.0415,324.3402,12115.0
2020-12-30 13:00:00,347.45,347.67,347.32,347.67,6036.0,324.3402,324.5456,324.2188,324.5456,6036.0
2020-12-30 13:05:00,347.7,347.84,347.53,347.84,6335.0,324.5736,324.7042,324.4149,324.7042,6335.0
2020-12-30 13:10:00,347.87,347.88,347.63,347.75,7029.0,324.7322,324.7416,324.5082,324.6202,7029.0
2020-12-30 13:15:00,347.77,347.84,347.73,347.75,4001.0,324.6389,324.7042,324.6016,324.6202,4001.0
2020-12-30 13:20:00,347.66,347.71,347.48,347.6,6463.0,324.5362,324.5829,324.3682,324.4802,6463.0
2020-12-30 13:25:00,347.46,347.46,347.13,347.13,4755.0,324.3495,324.3495,324.0415,324.0415,4755.0
2020-12-30 13:30:00,347.08,347.19,346.77,346.86,6485.0,323.9948,324.0975,323.7054,323.7894,6485.0
2020-12-30 13:35:00,346.98,347.06,346.77,346.97,3623.0,323.9014,323.9761,323.7054,323.8921,3623.0
2020-12-30 13:40:00,346.85,347.07,346.85,347.06,5659.0,323.7801,323.9855,323.7801,323.9761,5659.0
2020-12-30 13:45:00,347.11,347.32,347.05,347.32,9576.0,324.0228,324.2188,323.9668,324.2188,9576.0
2020-12-30 13:50:00,347.31,347.33,347.05,347.05,5668.0,324.2095,324.2282,323.9668,323.9668,5668.0
2020-12-30 13:55:00,347.05,347.06,346.87,346.99,5205.0,323.9668,323.9761,323.7988,323.9108,5205.0
2020-12-30 14:00:00,346.97,347.21,346.92,347.03,8824.0,323.8921,324.1161,323.8454,323.9481,8824.0
2020-12-30 14:05:00,347.0,347.1,346.78,346.78,4298.0,323.9201,324.0135,323.7147,323.7147,4298.0
2020-12-30 14:10:00,346.76,346.8,346.5,346.65,9804.0,323.6961,323.7334,323.4534,323.5934,9804.0
2020-12-30 14:15:00,346.6,346.6,346.09,346.09,8138.0,323.5467,323.5467,323.0706,323.0706,8138.0
2020-12-30 14:20:00,346.02,346.23,345.86,345.86,14133.0,323.0053,323.2013,322.8559,322.8559,14133.0
2020-12-30 14:25:00,345.95,345.99,345.45,345.49,23549.0,322.94,322.9773,322.4732,322.5105,23549.0
2020-12-30 14:30:00,345.48,345.51,344.88,345.05,17443.0,322.5012,322.5292,321.9411,322.0998,17443.0
2020-12-30 14:35:00,345.1,345.29,344.74,344.92,13947.0,322.1465,322.3239,321.8104,321.9785,13947.0
2020-12-30 14:40:00,344.85,345.46,344.8,345.36,11296.0,321.9131,322.4825,321.8664,322.3892,11296.0
2020-12-30 14:45:00,345.45,345.64,345.2,345.39,9598.0,322.4732,322.6506,322.2398,322.4172,9598.0
2020-12-30 14:50:00,345.39,345.46,345.15,345.28,10855.0,322.4172,322.4825,322.1932,322.3145,10855.0
2020-12-30 14:55:00,345.29,345.42,345.16,345.35,11118.0,322.3239,322.4452,322.2025,322.3799,11118.0
2020-12-30 15:00:00,345.35,345.36,344.65,344.86,13795.0,322.3799,322.3892,321.7264,321.9225,13795.0
2020-12-30 15:05:00,344.87,345.09,344.87,345.07,9433.0,321.9318,322.1372,321.9318,322.1185,9433.0
2020-12-30 15:10:00,345.09,345.12,344.57,344.92,7788.0,322.1372,322.1652,321.6517,321.9785,7788.0
2020-12-30 15:15:00,344.93,345.25,344.47,345.25,12704.0,321.9878,322.2865,321.5584,322.2865,12704.0
2020-12-30 15:20:00,345.26,345.52,344.57,344.88,15786.0,322.2958,322.5386,321.6517,321.9411,15786.0
2020-12-30 15:25:00,344.89,345.28,344.76,345.16,14840.0,321.9505,322.3145,321.8291,322.2025,14840.0
2020-12-30 15:30:00,345.12,345.43,344.91,345.02,10285.0,322.1652,322.4545,321.9691,322.0718,10285.0
2020-12-30 15:35:00,345.08,345.42,345.08,345.42,7901.0,322.1278,322.4452,322.1278,322.4452,7901.0
2020-12-30 15:40:00,345.46,345.79,345.46,345.5,14646.0,322.4825,322.7906,322.4825,322.5199,14646.0
2020-12-30 15:45:00,345.48,345.58,345.25,345.44,14073.0,322.5012,322.5946,322.2865,322.4639,14073.0
2020-12-30 15:50:00,345.48,346.05,345.48,345.96,25144.0,322.5012,323.0333,322.5012,322.9493,25144.0
2020-12-30 15:55:00,345.95,345.96,344.79,345.18,135016.0,322.94,322.9493,321.8571,322.2212,135016.0
2020-12-31 09:30:00,345.04,345.86,345.0,345.3,23181.0,322.0905,322.8559,322.0531,322.3332,23181.0
2020-12-31 09:35:00,345.63,345.63,344.27,344.44,8020.0,322.6412,322.6412,321.3717,321.5304,8020.0
2020-12-31 09:40:00,344.34,344.76,344.05,344.71,8380.0,321.437,321.8291,321.1663,321.7824,8380.0
2020-12-31 09:45:00,344.58,345.25,344.46,344.88,9611.0,321.6611,322.2865,321.5491,321.9411,9611.0
2020-12-31 09:50:00,344.84,345.68,344.77,345.68,6143.0,321.9038,322.6879,321.8384,322.6879,6143.0
2020-12-31 09:55:00,345.89,346.23,345.46,346.23,7494.0,322.8839,323.2013,322.4825,323.2013,7494.0
2020-12-31 10:00:00,346.2,346.84,346.2,346.63,11334.0,323.1733,323.7708,323.1733,323.5747,11334.0
2020-12-31 10:05:00,346.56,347.04,346.56,346.75,10540.0,323.5094,323.9575,323.5094,323.6867,10540.0
2020-12-31 10:10:00,346.89,347.23,346.79,347.16,6218.0,323.8174,324.1348,323.7241,324.0695,6218.0
2020-12-31 10:15:00,347.29,347.3,346.81,347.16,13356.0,324.1908,324.2002,323.7428,324.0695,13356.0
2020-12-31 10:20:00,347.13,347.16,346.21,346.21,20876.0,324.0415,324.0695,323.1827,323.1827,20876.0
2020-12-31 10:25:00,346.21,346.3,345.88,345.88,1800.0,323.1827,323.2667,322.8746,322.8746,1800.0
2020-12-31 10:30:00,345.87,345.96,345.55,345.55,2982.0,322.8653,322.9493,322.5666,322.5666,2982.0
2020-12-31 10:35:00,345.48,345.49,345.26,345.4,5082.0,322.5012,322.5105,322.2958,322.4265,5082.0
2020-12-31 10:40:00,345.4,345.68,345.3,345.61,7984.0,322.4265,322.6879,322.3332,322.6226,7984.0
2020-12-31 10:45:00,345.6,346.01,345.6,345.88,6638.0,322.6132,322.996,322.6132,322.8746,6638.0
2020-12-31 10:50:00,345.79,345.79,345.26,345.32,2692.0,322.7906,322.7906,322.2958,322.3519,2692.0
2020-12-31 10:55:00,345.31,345.31,345.1,345.1,16884.0,322.3425,322.3425,322.1465,322.1465,16884.0
2020-12-31 11:00:00,345.1,345.2,344.96,344.96,4275.0,322.1465,322.2398,322.0158,322.0158,4275.0
2020-12-31 11:05:00,344.87,345.01,344.77,344.97,3721.0,321.9318,322.0625,321.8384,322.0251,3721.0
2020-12-31 11:10:00,344.97,344.97,344.47,344.74,8196.0,322.0251,322.0251,321.5584,321.8104,8196.0
2020-12-31 11:15:00,344.79,345.16,344.63,345.02,8323.0,321.8571,322.2025,321.7077,322.0718,8323.0
2020-12-31 11:20:00,345.12,345.13,344.39,344.9,7430.0,322.1652,322.1745,321.4837,321.9598,7430.0
2020-12-31 11:25:00,345.0,345.09,344.75,344.92,4845.0,322.0531,322.1372,321.8198,321.9785,4845.0
2020-12-31 11:30:00,345.06,345.1,344.83,345.1,1083.0,322.1091,322.1465,321.8944,322.1465,1083.0
2020-12-31 11:35:00,344.99,345.5,344.99,345.38,8528.0,322.0438,322.5199,322.0438,322.4079,8528.0
2020-12-31 11:40:00,345.34,345.34,344.88,344.88,5046.0,322.3705,322.3705,321.9411,321.9411,5046.0
2020-12-31 11:45:00,344.91,345.6,344.91,345.6,7631.0,321.9691,322.6132,321.9691,322.6132,7631.0
2020-12-31 11:50:00,345.63,346.07,345.62,345.93,9204.0,322.6412,323.052,322.6319,322.9213,9204.0
2020-12-31 11:55:00,345.93,346.2,345.9,346.11,7583.0,322.9213,323.1733,322.8933,323.0893,7583.0
2020-12-31 12:00:00,346.05,346.49,346.05,346.49,6905.0,323.0333,323.444,323.0333,323.444,6905.0
2020-12-31 12:05:00,346.52,346.65,346.41,346.46,4072.0,323.472,323.5934,323.3694,323.416,4072.0
2020-12-31 12:10:00,346.51,346.59,346.39,346.59,3624.0,323.4627,323.5374,323.3507,323.5374,3624.0
2020-12-31 12:15:00,346.57,346.58,346.5,346.53,3043.0,323.5187,323.5281,323.4534,323.4814,3043.0
2020-12-31 12:20:00,346.51,346.61,346.3,346.3,3296.0,323.4627,323.5561,323.2667,323.2667,3296.0
2020-12-31 12:25:00,346.32,346.64,346.32,346.63,8554.0,323.2853,323.5841,323.2853,323.5747,8554.0
2020-12-31 12:30:00,346.61,346.62,346.32,346.35,8576.0,323.5561,323.5654,323.2853,323.3133,8576.0
2020-12-31 12:35:00,346.26,346.56,346.24,346.54,2466.0,323.2293,323.5094,323.2107,323.4907,2466.0
2020-12-31 12:40:00,346.53,346.77,346.49,346.69,8729.0,323.4814,323.7054,323.444,323.6307,8729.0
2020-12-31 12:45:00,346.72,347.21,346.67,346.96,8151.0,323.6587,324.1161,323.6121,323.8828,8151.0
2020-12-31 12:50:00,347.03,347.22,347.01,347.03,2068.0,323.9481,324.1255,323.9294,323.9481,2068.0
2020-12-31 12:55:00,347.09,347.23,347.02,347.02,4405.0,324.0041,324.1348,323.9388,323.9388,4405.0
2020-12-31 13:00:00,347.09,347.15,347.01,347.01,3455.0,324.0041,324.0601,323.9294,323.9294,3455.0
2020-12-31 13:05:00,347.04,347.06,346.86,346.86,2782.0,323.9575,323.9761,323.7894,323.7894,2782.0
2020-12-31 13:10:00,346.95,347.21,346.95,347.01,4510.0,323.8734,324.1161,323.8734,323.9294,4510.0
2020-12-31 13:15:00,347.07,347.12,346.94,346.98,4994.0,323.9855,324.0321,323.8641,323.9014,4994.0
2020-12-31 13:20:00,347.02,347.14,346.91,346.91,3939.0,323.9388,324.0508,323.8361,323.8361,3939.0
2020-12-31 13:25:00,346.95,346.95,346.84,346.85,775.0,323.8734,323.8734,323.7708,323.7801,775.0
2020-12-31 13:30:00,346.92,347.0,346.72,346.94,5561.0,323.8454,323.9201,323.6587,323.8641,5561.0
2020-12-31 13:35:00,346.95,347.15,346.94,347.1,2762.0,323.8734,324.0601,323.8641,324.0135,2762.0
2020-12-31 13:40:00,347.04,347.1,346.91,346.94,6910.0,323.9575,324.0135,323.8361,323.8641,6910.0
2020-12-31 13:45:00,346.98,347.18,346.74,346.74,3551.0,323.9014,324.0881,323.6774,323.6774,3551.0
2020-12-31 13:50:00,346.69,346.78,346.47,346.47,4831.0,323.6307,323.7147,323.4254,323.4254,4831.0
2020-12-31 13:55:00,346.52,346.84,346.45,346.84,7339.0,323.472,323.7708,323.4067,323.7708,7339.0
2020-12-31 14:00:00,346.93,346.97,346.64,346.97,10181.0,323.8548,323.8921,323.5841,323.8921,10181.0
2020-12-31 14:05:00,347.0,347.11,346.72,347.02,8483.0,323.9201,324.0228,323.6587,323.9388,8483.0
2020-12-31 14:10:00,346.96,347.45,346.92,347.42,7139.0,323.8828,324.3402,323.8454,324.3122,7139.0
2020-12-31 14:15:00,347.5,348.31,347.44,348.21,11214.0,324.3869,325.143,324.3308,325.0496,11214.0
2020-12-31 14:20:00,348.18,348.31,348.08,348.18,5619.0,325.0216,325.143,324.9283,325.0216,5619.0
2020-12-31 14:25:00,348.14,348.43,348.1,348.22,9095.0,324.9843,325.255,324.947,325.059,9095.0
2020-12-31 14:30:00,348.29,349.0,348.16,348.75,17510.0,325.1243,325.7871,325.003,325.5537,17510.0
2020-12-31 14:35:00,348.73,348.94,348.54,348.84,12931.0,325.535,325.7311,325.3577,325.6377,12931.0
2020-12-31 14:40:00,348.9,349.07,348.73,349.07,6537.0,325.6937,325.8524,325.535,325.8524,6537.0
2020-12-31 14:45:00,348.98,349.23,348.87,348.87,9144.0,325.7684,326.0018,325.6657,325.6657,9144.0
2020-12-31 14:50:00,348.86,348.98,348.49,348.49,8019.0,325.6564,325.7684,325.311,325.311,8019.0
2020-12-31 14:55:00,348.52,348.57,348.35,348.39,6255.0,325.339,325.3857,325.1803,325.2177,6255.0
2020-12-31 15:00:00,348.43,348.77,348.43,348.77,7669.0,325.255,325.5724,325.255,325.5724,7669.0
2020-12-31 15:05:00,348.73,349.33,348.71,349.25,10044.0,325.535,326.0951,325.5164,326.0205,10044.0
2020-12-31 15:10:00,349.24,349.66,349.13,349.59,12761.0,326.0111,326.4032,325.9084,326.3378,12761.0
2020-12-31 15:15:00,349.62,350.07,349.6,349.94,13129.0,326.3659,326.7859,326.3472,326.6646,13129.0
2020-12-31 15:20:00,349.91,349.94,349.69,349.82,11566.0,326.6366,326.6646,326.4312,326.5525,11566.0
2020-12-31 15:25:00,349.8,349.95,349.64,349.95,14015.0,326.5339,326.6739,326.3845,326.6739,14015.0
2020-12-31 15:30:00,349.95,350.18,349.06,350.12,34164.0,326.6739,326.8886,325.8431,326.8326,34164.0
2020-12-31 15:35:00,350.19,350.35,349.95,349.99,14208.0,326.8979,327.0473,326.6739,326.7112,14208.0
2020-12-31 15:40:00,349.87,349.93,349.02,349.02,20396.0,326.5992,326.6552,325.8058,325.8058,20396.0
2020-12-31 15:45:00,349.02,350.14,348.98,349.59,34488.0,325.8058,326.8513,325.7684,326.3378,34488.0
2020-12-31 15:50:00,349.58,350.4,349.58,350.13,25524.0,326.3285,327.094,326.3285,326.8419,25524.0
2020-12-31 15:55:00,350.05,351.09,349.79,350.47,156272.0,326.7673,327.7381,326.5245,327.1593,156272.0
2021-01-04 09:30:00,351.45,352.08,350.4,351.43,71001.0,328.0741,328.6622,327.094,328.0555,71001.0
2021-01-04 09:35:00,351.22,351.23,348.93,350.44,22466.0,327.8594,327.8688,325.7217,327.1313,22466.0
2021-01-04 09:40:00,350.44,350.59,347.8,349.13,31141.0,327.1313,327.2713,324.6669,325.9084,31141.0
2021-01-04 09:45:00,349.0,350.0,348.74,349.98,17134.0,325.7871,326.7206,325.5444,326.7019,17134.0
2021-01-04 09:50:00,349.74,349.97,348.79,349.8,16632.0,326.4779,326.6926,325.5911,326.5339,16632.0
2021-01-04 09:55:00,349.62,350.16,348.93,349.43,24164.0,326.3659,326.8699,325.7217,326.1885,24164.0
2021-01-04 10:00:00,349.67,349.97,348.57,348.66,20469.0,326.4125,326.6926,325.3857,325.4697,20469.0
2021-01-04 10:05:00,348.83,349.06,347.7,348.28,46441.0,325.6284,325.8431,324.5736,325.115,46441.0
2021-01-04 10:10:00,348.27,349.21,347.51,347.79,33740.0,325.1056,325.9831,324.3962,324.6576,33740.0
2021-01-04 10:15:00,347.75,348.15,346.76,346.97,57533.0,324.6202,324.9936,323.6961,323.8921,57533.0
2021-01-04 10:20:00,346.85,347.51,346.26,346.43,21231.0,323.7801,324.3962,323.2293,323.388,21231.0
2021-01-04 10:25:00,346.32,346.48,344.49,344.73,34085.0,323.2853,323.4347,321.5771,321.8011,34085.0
2021-01-04 10:30:00,344.78,345.37,344.5,345.33,43855.0,321.8478,322.3985,321.5864,322.3612,43855.0
2021-01-04 10:35:00,345.47,345.5,345.15,345.27,36201.0,322.4919,322.5199,322.1932,322.3052,36201.0
2021-01-04 10:40:00,345.25,347.19,345.25,346.18,36150.0,322.2865,324.0975,322.2865,323.1547,36150.0
2021-01-04 10:45:00,346.02,347.17,345.69,346.96,19431.0,323.0053,324.0788,322.6972,323.8828,19431.0
2021-01-04 10:50:00,346.89,346.89,345.06,345.42,29095.0,323.8174,323.8174,322.1091,322.4452,29095.0
2021-01-04 10:55:00,345.44,345.44,344.23,345.13,26450.0,322.4639,322.4639,321.3344,322.1745,26450.0
2021-01-04 11:00:00,345.08,345.5,343.51,343.93,18496.0,322.1278,322.5199,320.6622,321.0543,18496.0
2021-01-04 11:05:00,343.94,344.32,341.77,342.06,21522.0,321.0636,321.4184,319.038,319.3087,21522.0
2021-01-04 11:10:00,342.0,344.18,341.7,343.65,31827.0,319.2527,321.2877,318.9726,320.7929,31827.0
2021-01-04 11:15:00,343.64,344.15,343.28,344.04,21631.0,320.7836,321.2597,320.4475,321.157,21631.0
2021-01-04 11:20:00,343.94,344.14,342.89,343.03,21206.0,321.0636,321.2503,320.0835,320.2142,21206.0
2021-01-04 11:25:00,343.05,343.54,342.63,343.31,16230.0,320.2328,320.6902,319.8408,320.4755,16230.0
2021-01-04 11:30:00,343.19,343.52,342.58,342.75,21921.0,320.3635,320.6716,319.7941,319.9528,21921.0
2021-01-04 11:35:00,342.94,343.08,342.21,342.68,17537.0,320.1302,320.2608,319.4487,319.8874,17537.0
2021-01-04 11:40:00,342.63,343.53,342.4,343.18,16328.0,319.8408,320.6809,319.6261,320.3542,16328.0
2021-01-04 11:45:00,343.05,343.17,342.11,342.33,17459.0,320.2328,320.3449,319.3554,319.5607,17459.0
2021-01-04 11:50:00,342.3,343.09,341.71,341.8,16410.0,319.5327,320.2702,318.982,319.066,16410.0
2021-01-04 11:55:00,341.65,342.16,341.17,342.16,17376.0,318.926,319.402,318.4779,319.402,17376.0
2021-01-04 12:00:00,342.05,342.16,341.31,341.46,12301.0,319.2994,319.402,318.6086,318.7486,12301.0
2021-01-04 12:05:00,341.49,342.14,341.28,341.47,12955.0,318.7766,319.3834,318.5806,318.7579,12955.0
2021-01-04 12:10:00,341.46,341.73,340.38,340.94,17550.0,318.7486,319.0006,317.7404,318.2632,17550.0
2021-01-04 12:15:00,340.77,341.21,340.5,341.05,27287.0,318.1045,318.5152,317.8524,318.3659,27287.0
2021-01-04 12:20:00,341.0,342.89,340.8,341.79,78226.0,318.3192,320.0835,318.1325,319.0566,78226.0
2021-01-04 12:25:00,341.75,344.36,341.67,343.77,144636.0,319.0193,321.4557,318.9446,320.905,144636.0
2021-01-04 12:30:00,343.59,343.73,342.14,343.26,47607.0,320.7369,320.8676,319.3834,320.4289,47607.0
2021-01-04 12:35:00,343.21,344.71,342.92,344.27,54101.0,320.3822,321.7824,320.1115,321.3717,54101.0
2021-01-04 12:40:00,344.16,344.49,343.2,343.89,33838.0,321.269,321.5771,320.3729,321.017,33838.0
2021-01-04 12:45:00,343.81,344.35,343.63,344.07,20214.0,320.9423,321.4464,320.7743,321.185,20214.0
2021-01-04 12:50:00,344.17,344.91,343.73,344.86,28832.0,321.2783,321.9691,320.8676,321.9225,28832.0
2021-01-04 12:55:00,344.81,345.36,344.44,344.57,28547.0,321.8758,322.3892,321.5304,321.6517,28547.0
2021-01-04 13:00:00,344.5,345.48,344.5,345.28,25634.0,321.5864,322.5012,321.5864,322.3145,25634.0
2021-01-04 13:05:00,345.21,346.25,344.95,345.96,40658.0,322.2492,323.22,322.0065,322.9493,40658.0
2021-01-04 13:10:00,346.02,346.04,345.22,345.94,21109.0,323.0053,323.024,322.2585,322.9306,21109.0
2021-01-04 13:15:00,345.98,346.63,345.94,346.5,22198.0,322.968,323.5747,322.9306,323.4534,22198.0
2021-01-04 13:20:00,346.52,347.0,346.12,346.81,25134.0,323.472,323.9201,323.0986,323.7428,25134.0
2021-01-04 13:25:00,346.73,347.09,346.44,346.63,38059.0,323.6681,324.0041,323.3974,323.5747,38059.0
2021-01-04 13:30:00,346.46,346.77,345.79,345.94,14235.0,323.416,323.7054,322.7906,322.9306,14235.0
2021-01-04 13:35:00,346.07,346.13,345.35,345.44,13274.0,323.052,323.108,322.3799,322.4639,13274.0
2021-01-04 13:40:00,345.47,346.34,345.47,346.13,9347.0,322.4919,323.304,322.4919,323.108,9347.0
2021-01-04 13:45:00,346.26,346.64,345.78,345.78,21183.0,323.2293,323.5841,322.7813,322.7813,21183.0
2021-01-04 13:50:00,345.78,346.4,345.39,346.4,10622.0,322.7813,323.36,322.4172,323.36,10622.0
2021-01-04 13:55:00,346.31,346.81,345.97,346.44,14484.0,323.276,323.7428,322.9586,323.3974,14484.0
2021-01-04 14:00:00,346.36,346.42,345.66,346.05,8216.0,323.3227,323.3787,322.6692,323.0333,8216.0
2021-01-04 14:05:00,346.07,346.29,345.52,345.55,11824.0,323.052,323.2573,322.5386,322.5666,11824.0
2021-01-04 14:10:00,345.56,345.97,345.39,345.92,13357.0,322.5759,322.9586,322.4172,322.9119,13357.0
2021-01-04 14:15:00,345.87,346.5,345.8,346.49,18239.0,322.8653,323.4534,322.7999,323.444,18239.0
2021-01-04 14:20:00,346.4,346.9,346.25,346.87,13643.0,323.36,323.8268,323.22,323.7988,13643.0
2021-01-04 14:25:00,346.89,347.14,346.6,346.9,18686.0,323.8174,324.0508,323.5467,323.8268,18686.0
2021-01-04 14:30:00,346.9,347.53,346.54,346.99,51245.0,323.8268,324.4149,323.4907,323.9108,51245.0
2021-01-04 14:35:00,346.85,347.17,346.36,347.14,17302.0,323.7801,324.0788,323.3227,324.0508,17302.0
2021-01-04 14:40:00,347.34,348.14,346.98,348.01,23632.0,324.2375,324.9843,323.9014,324.8629,23632.0
2021-01-04 14:45:00,348.05,348.29,347.68,347.99,40434.0,324.9003,325.1243,324.5549,324.8443,40434.0
2021-01-04 14:50:00,348.05,348.05,346.8,347.25,29064.0,324.9003,324.9003,323.7334,324.1535,29064.0
2021-01-04 14:55:00,347.2,349.0,347.15,348.69,21095.0,324.1068,325.7871,324.0601,325.4977,21095.0
2021-01-04 15:00:00,348.65,348.84,347.23,347.38,23755.0,325.4604,325.6377,324.1348,324.2748,23755.0
2021-01-04 15:05:00,347.68,348.72,347.57,348.09,22957.0,324.5549,325.5257,324.4522,324.9376,22957.0
2021-01-04 15:10:00,348.27,348.66,347.88,348.43,13813.0,325.1056,325.4697,324.7416,325.255,13813.0
2021-01-04 15:15:00,348.67,348.86,347.48,347.8,22082.0,325.479,325.6564,324.3682,324.6669,22082.0
2021-01-04 15:20:00,347.7,348.06,347.59,347.74,20023.0,324.5736,324.9096,324.4709,324.6109,20023.0
2021-01-04 15:25:00,347.66,347.95,347.34,347.79,17652.0,324.5362,324.8069,324.2375,324.6576,17652.0
2021-01-04 15:30:00,347.78,348.29,346.99,347.98,40879.0,324.6482,325.1243,323.9108,324.8349,40879.0
2021-01-04 15:35:00,347.96,348.4,347.51,348.18,27816.0,324.8163,325.227,324.3962,325.0216,27816.0
2021-01-04 15:40:00,348.18,348.49,347.86,348.19,21105.0,325.0216,325.311,324.7229,325.031,21105.0
2021-01-04 15:45:00,348.12,349.39,348.1,349.29,33336.0,324.9656,326.1511,324.947,326.0578,33336.0
2021-01-04 15:50:00,349.6,349.83,349.06,349.49,46475.0,326.3472,326.5619,325.8431,326.2445,46475.0
2021-01-04 15:55:00,349.42,349.8,348.73,349.51,129662.0,326.1792,326.5339,325.535,326.2632,129662.0
2021-01-05 09:30:00,348.69,350.0,347.45,347.89,90570.0,325.4977,326.7206,324.3402,324.7509,90570.0
2021-01-05 09:35:00,347.94,350.72,347.68,350.46,23960.0,324.7976,327.3927,324.5549,327.15,23960.0
2021-01-05 09:40:00,350.55,351.36,350.55,350.86,20089.0,327.234,327.9901,327.234,327.5234,20089.0
2021-01-05 09:45:00,350.94,351.15,348.95,349.6,19445.0,327.5981,327.7941,325.7404,326.3472,19445.0
2021-01-05 09:50:00,349.76,350.27,348.91,349.44,22307.0,326.4965,326.9726,325.7031,326.1978,22307.0
2021-01-05 09:55:00,349.49,350.42,349.22,350.39,31181.0,326.2445,327.1126,325.9925,327.0846,31181.0
2021-01-05 10:00:00,350.46,351.25,349.93,350.29,19091.0,327.15,327.8874,326.6552,326.9913,19091.0
2021-01-05 10:05:00,350.31,350.37,349.47,349.65,17786.0,327.01,327.066,326.2258,326.3939,17786.0
2021-01-05 10:10:00,349.74,350.8,349.58,350.59,14735.0,326.4779,327.4674,326.3285,327.2713,14735.0
2021-01-05 10:15:00,350.66,351.1,349.53,349.69,27603.0,327.3367,327.7474,326.2818,326.4312,27603.0
2021-01-05 10:20:00,349.67,349.97,348.9,349.03,18172.0,326.4125,326.6926,325.6937,325.8151,18172.0
2021-01-05 10:25:00,349.0,349.79,348.81,349.21,18366.0,325.7871,326.5245,325.6097,325.9831,18366.0
2021-01-05 10:30:00,349.27,349.34,348.27,348.34,31615.0,326.0391,326.1045,325.1056,325.171,31615.0
2021-01-05 10:35:00,348.31,348.47,347.71,347.85,11705.0,325.143,325.2923,324.5829,324.7136,11705.0
2021-01-05 10:40:00,347.96,348.0,346.26,346.26,14554.0,324.8163,324.8536,323.2293,323.2293,14554.0
2021-01-05 10:45:00,346.35,347.38,346.35,347.35,13848.0,323.3133,324.2748,323.3133,324.2468,13848.0
2021-01-05 10:50:00,347.36,348.08,347.34,347.61,8954.0,324.2562,324.9283,324.2375,324.4895,8954.0
2021-01-05 10:55:00,347.6,347.82,346.35,346.35,16754.0,324.4802,324.6856,323.3133,323.3133,16754.0
2021-01-05 11:00:00,346.44,347.02,346.03,347.02,16063.0,323.3974,323.9388,323.0146,323.9388,16063.0
2021-01-05 11:05:00,347.0,347.21,345.63,346.05,23214.0,323.9201,324.1161,322.6412,323.0333,23214.0
2021-01-05 11:10:00,346.14,346.57,345.9,346.34,12731.0,323.1173,323.5187,322.8933,323.304,12731.0
2021-01-05 11:15:00,346.27,346.3,345.55,346.16,6527.0,323.2387,323.2667,322.5666,323.136,6527.0
2021-01-05 11:20:00,346.12,346.6,346.12,346.51,7524.0,323.0986,323.5467,323.0986,323.4627,7524.0
2021-01-05 11:25:00,346.51,347.21,346.51,347.18,10308.0,323.4627,324.1161,323.4627,324.0881,10308.0
2021-01-05 11:30:00,347.0,347.58,346.92,347.58,12814.0,323.9201,324.4615,323.8454,324.4615,12814.0
2021-01-05 11:35:00,347.39,348.13,347.36,348.05,8018.0,324.2842,324.975,324.2562,324.9003,8018.0
2021-01-05 11:40:00,348.13,348.59,347.93,348.04,20172.0,324.975,325.4044,324.7883,324.8909,20172.0
2021-01-05 11:45:00,348.05,348.38,347.18,347.18,7284.0,324.9003,325.2083,324.0881,324.0881,7284.0
2021-01-05 11:50:00,347.25,347.61,346.96,346.96,11490.0,324.1535,324.4895,323.8828,323.8828,11490.0
2021-01-05 11:55:00,347.02,347.15,346.51,346.51,12173.0,323.9388,324.0601,323.4627,323.4627,12173.0
2021-01-05 12:00:00,346.66,347.21,346.58,346.79,6783.0,323.6027,324.1161,323.5281,323.7241,6783.0
2021-01-05 12:05:00,346.87,347.98,346.8,347.89,10738.0,323.7988,324.8349,323.7334,324.7509,10738.0
2021-01-05 12:10:00,347.79,347.9,347.04,347.06,12502.0,324.6576,324.7603,323.9575,323.9761,12502.0
2021-01-05 12:15:00,347.16,347.2,346.69,347.16,15413.0,324.0695,324.1068,323.6307,324.0695,15413.0
2021-01-05 12:20:00,347.03,347.07,346.6,346.71,10642.0,323.9481,323.9855,323.5467,323.6494,10642.0
2021-01-05 12:25:00,346.79,347.23,346.74,347.06,8010.0,323.7241,324.1348,323.6774,323.9761,8010.0
2021-01-05 12:30:00,347.07,347.4,346.85,347.4,8442.0,323.9855,324.2935,323.7801,324.2935,8442.0
2021-01-05 12:35:00,347.38,347.52,347.23,347.34,10335.0,324.2748,324.4055,324.1348,324.2375,10335.0
2021-01-05 12:40:00,347.3,347.3,346.79,346.81,8943.0,324.2002,324.2002,323.7241,323.7428,8943.0
2021-01-05 12:45:00,346.74,346.83,346.49,346.75,8720.0,323.6774,323.7614,323.444,323.6867,8720.0
2021-01-05 12:50:00,346.78,346.99,346.65,346.66,9638.0,323.7147,323.9108,323.5934,323.6027,9638.0
2021-01-05 12:55:00,346.77,347.43,346.77,347.24,14516.0,323.7054,324.3215,323.7054,324.1442,14516.0
2021-01-05 13:00:00,347.21,347.41,346.99,347.2,11304.0,324.1161,324.3028,323.9108,324.1068,11304.0
2021-01-05 13:05:00,347.19,347.42,347.07,347.24,8978.0,324.0975,324.3122,323.9855,324.1442,8978.0
2021-01-05 13:10:00,347.24,347.27,346.91,347.21,9006.0,324.1442,324.1722,323.8361,324.1161,9006.0
2021-01-05 13:15:00,347.26,347.27,346.79,347.23,14082.0,324.1628,324.1722,323.7241,324.1348,14082.0
2021-01-05 13:20:00,347.31,347.32,346.79,347.02,8325.0,324.2095,324.2188,323.7241,323.9388,8325.0
2021-01-05 13:25:00,346.91,347.11,346.65,346.65,14898.0,323.8361,324.0228,323.5934,323.5934,14898.0
2021-01-05 13:30:00,346.71,347.14,346.71,346.76,11297.0,323.6494,324.0508,323.6494,323.6961,11297.0
2021-01-05 13:35:00,346.74,347.1,346.59,347.09,7539.0,323.6774,324.0135,323.5374,324.0041,7539.0
2021-01-05 13:40:00,347.03,347.16,346.85,346.9,40176.0,323.9481,324.0695,323.7801,323.8268,40176.0
2021-01-05 13:45:00,346.89,347.05,346.11,346.11,13186.0,323.8174,323.9668,323.0893,323.0893,13186.0
2021-01-05 13:50:00,346.2,346.62,346.17,346.36,6081.0,323.1733,323.5654,323.1453,323.3227,6081.0
2021-01-05 13:55:00,346.38,346.63,346.13,346.28,12167.0,323.3414,323.5747,323.108,323.248,12167.0
2021-01-05 14:00:00,346.34,347.06,346.24,346.75,38926.0,323.304,323.9761,323.2107,323.6867,38926.0
2021-01-05 14:05:00,346.78,347.48,346.71,347.19,31017.0,323.7147,324.3682,323.6494,324.0975,31017.0
2021-01-05 14:10:00,347.19,347.2,346.7,346.72,38342.0,324.0975,324.1068,323.6401,323.6587,38342.0
2021-01-05 14:15:00,346.76,347.03,346.76,346.92,16552.0,323.6961,323.9481,323.6961,323.8454,16552.0
2021-01-05 14:20:00,347.0,347.05,346.85,346.98,18838.0,323.9201,323.9668,323.7801,323.9014,18838.0
2021-01-05 14:25:00,346.94,347.36,346.85,347.06,46175.0,323.8641,324.2562,323.7801,323.9761,46175.0
2021-01-05 14:30:00,347.09,347.42,346.89,346.98,15897.0,324.0041,324.3122,323.8174,323.9014,15897.0
2021-01-05 14:35:00,346.93,347.15,346.84,346.92,17862.0,323.8548,324.0601,323.7708,323.8454,17862.0
2021-01-05 14:40:00,346.9,347.03,346.63,346.63,11310.0,323.8268,323.9481,323.5747,323.5747,11310.0
2021-01-05 14:45:00,346.63,346.66,346.3,346.48,10867.0,323.5747,323.6027,323.2667,323.4347,10867.0
2021-01-05 14:50:00,346.56,346.7,346.25,346.49,10750.0,323.5094,323.6401,323.22,323.444,10750.0
2021-01-05 14:55:00,346.52,346.65,346.45,346.49,15370.0,323.472,323.5934,323.4067,323.444,15370.0
2021-01-05 15:00:00,346.5,347.08,346.42,347.0,36500.0,323.4534,323.9948,323.3787,323.9201,36500.0
2021-01-05 15:05:00,347.09,347.09,346.71,346.72,21732.0,324.0041,324.0041,323.6494,323.6587,21732.0
2021-01-05 15:10:00,346.72,346.88,346.37,346.4,20758.0,323.6587,323.8081,323.332,323.36,20758.0
2021-01-05 15:15:00,346.4,346.45,346.0,346.0,35193.0,323.36,323.4067,322.9866,322.9866,35193.0
2021-01-05 15:20:00,346.1,346.16,345.6,346.07,26789.0,323.08,323.136,322.6132,323.052,26789.0
2021-01-05 15:25:00,346.19,346.25,345.93,346.07,30257.0,323.164,323.22,322.9213,323.052,30257.0
2021-01-05 15:30:00,346.04,346.08,345.55,345.82,29604.0,323.024,323.0613,322.5666,322.8186,29604.0
2021-01-05 15:35:00,345.87,345.98,345.32,345.32,23663.0,322.8653,322.968,322.3519,322.3519,23663.0
2021-01-05 15:40:00,345.38,346.09,345.32,346.07,22988.0,322.4079,323.0706,322.3519,323.052,22988.0
2021-01-05 15:45:00,346.03,346.28,345.6,345.93,39439.0,323.0146,323.248,322.6132,322.9213,39439.0
2021-01-05 15:50:00,345.97,346.17,344.77,344.77,63384.0,322.9586,323.1453,321.8384,321.8384,63384.0
2021-01-05 15:55:00,344.77,345.14,344.48,344.62,136271.0,321.8384,322.1838,321.5677,321.6984,136271.0
2021-01-06 09:30:00,337.11,338.68,335.11,337.01,233877.0,314.6879,316.1535,312.821,314.5946,233877.0
2021-01-06 09:35:00,337.0,342.84,336.61,341.6,178951.0,314.5852,320.0368,314.2212,318.8793,178951.0
2021-01-06 09:40:00,341.41,345.53,341.0,343.68,160790.0,318.7019,322.5479,318.3192,320.8209,160790.0
2021-01-06 09:45:00,343.47,344.34,341.91,343.11,91886.0,320.6249,321.437,319.1687,320.2888,91886.0
2021-01-06 09:50:00,343.25,344.77,343.0,344.27,112192.0,320.4195,321.8384,320.1862,321.3717,112192.0
2021-01-06 09:55:00,344.38,347.75,344.06,346.19,95089.0,321.4744,324.6202,321.1757,323.164,95089.0
2021-01-06 10:00:00,346.5,347.24,344.87,346.48,39721.0,323.4534,324.1442,321.9318,323.4347,39721.0
2021-01-06 10:05:00,346.48,346.9,346.14,346.68,62766.0,323.4347,323.8268,323.1173,323.6214,62766.0
2021-01-06 10:10:00,346.8,346.99,346.13,346.37,71100.0,323.7334,323.9108,323.108,323.332,71100.0
2021-01-06 10:15:00,346.29,346.44,345.04,345.9,80222.0,323.2573,323.3974,322.0905,322.8933,80222.0
2021-01-06 10:20:00,345.9,346.43,344.99,345.28,57478.0,322.8933,323.388,322.0438,322.3145,57478.0
2021-01-06 10:25:00,345.22,346.25,345.22,346.02,37727.0,322.2585,323.22,322.2585,323.0053,37727.0
2021-01-06 10:30:00,345.85,346.35,345.8,346.23,59230.0,322.8466,323.3133,322.7999,323.2013,59230.0
2021-01-06 10:35:00,346.36,346.45,345.81,345.94,33286.0,323.3227,323.4067,322.8093,322.9306,33286.0
2021-01-06 10:40:00,345.83,346.6,345.62,346.27,94260.0,322.8279,323.5467,322.6319,323.2387,94260.0
2021-01-06 10:45:00,346.37,346.87,345.91,346.64,43560.0,323.332,323.7988,322.9026,323.5841,43560.0
2021-01-06 10:50:00,346.69,347.5,346.52,347.5,72283.0,323.6307,324.3869,323.472,324.3869,72283.0
2021-01-06 10:55:00,347.5,347.8,346.62,347.57,86241.0,324.3869,324.6669,323.5654,324.4522,86241.0
2021-01-06 11:00:00,347.4,347.52,346.78,347.15,42933.0,324.2935,324.4055,323.7147,324.0601,42933.0
2021-01-06 11:05:00,347.17,347.35,346.49,347.35,31354.0,324.0788,324.2468,323.444,324.2468,31354.0
2021-01-06 11:10:00,347.35,347.79,346.83,347.68,39957.0,324.2468,324.6576,323.7614,324.5549,39957.0
2021-01-06 11:15:00,347.72,347.8,346.87,347.13,46468.0,324.5922,324.6669,323.7988,324.0415,46468.0
2021-01-06 11:20:00,347.09,347.21,346.21,347.11,53753.0,324.0041,324.1161,323.1827,324.0228,53753.0
2021-01-06 11:25:00,347.06,347.23,346.61,346.85,30552.0,323.9761,324.1348,323.5561,323.7801,30552.0
2021-01-06 11:30:00,346.85,347.17,346.17,346.8,36425.0,323.7801,324.0788,323.1453,323.7334,36425.0
2021-01-06 11:35:00,346.78,347.2,346.31,347.03,15233.0,323.7147,324.1068,323.276,323.9481,15233.0
2021-01-06 11:40:00,347.16,347.33,346.9,347.02,32431.0,324.0695,324.2282,323.8268,323.9388,32431.0
2021-01-06 11:45:00,347.03,347.35,346.74,347.01,69668.0,323.9481,324.2468,323.6774,323.9294,69668.0
2021-01-06 11:50:00,347.01,347.1,346.67,346.81,26077.0,323.9294,324.0135,323.6121,323.7428,26077.0
2021-01-06 11:55:00,346.81,347.11,346.73,346.9,23274.0,323.7428,324.0228,323.6681,323.8268,23274.0
2021-01-06 12:00:00,347.0,347.15,346.6,347.03,34408.0,323.9201,324.0601,323.5467,323.9481,34408.0
2021-01-06 12:05:00,346.97,347.08,346.24,346.91,23190.0,323.8921,323.9948,323.2107,323.8361,23190.0
2021-01-06 12:10:00,346.86,347.17,346.85,346.93,42790.0,323.7894,324.0788,323.7801,323.8548,42790.0
2021-01-06 12:15:00,346.96,347.19,346.8,346.93,67351.0,323.8828,324.0975,323.7334,323.8548,67351.0
2021-01-06 12:20:00,347.02,347.09,346.55,346.66,46108.0,323.9388,324.0041,323.5,323.6027,46108.0
2021-01-06 12:25:00,346.72,347.08,346.71,346.96,55371.0,323.6587,323.9948,323.6494,323.8828,55371.0
2021-01-06 12:30:00,347.0,349.94,346.96,349.65,147407.0,323.9201,326.6646,323.8828,326.3939,147407.0
2021-01-06 12:35:00,349.65,350.87,349.64,350.53,19870.0,326.3939,327.5327,326.3845,327.2153,19870.0
2021-01-06 12:40:00,350.59,351.18,350.51,351.18,32160.0,327.2713,327.8221,327.1967,327.8221,32160.0
2021-01-06 12:45:00,351.22,351.67,350.89,351.55,31052.0,327.8594,328.2795,327.5514,328.1675,31052.0
2021-01-06 12:50:00,351.55,352.56,351.27,352.26,33044.0,328.1675,329.1103,327.9061,328.8303,33044.0
2021-01-06 12:55:00,352.29,353.29,352.29,352.75,31409.0,328.8583,329.7918,328.8583,329.2877,31409.0
2021-01-06 13:00:00,352.75,353.27,352.62,353.21,69108.0,329.2877,329.7731,329.1663,329.7171,69108.0
2021-01-06 13:05:00,353.21,353.91,353.2,353.55,35153.0,329.7171,330.3705,329.7077,330.0345,35153.0
2021-01-06 13:10:00,353.58,353.69,352.97,353.34,15625.0,330.0625,330.1651,329.493,329.8384,15625.0
2021-01-06 13:15:00,353.3,353.61,352.93,353.11,54434.0,329.8011,330.0905,329.4557,329.6237,54434.0
2021-01-06 13:20:00,353.1,353.1,352.61,353.03,18070.0,329.6144,329.6144,329.157,329.549,18070.0
2021-01-06 13:25:00,353.11,353.47,352.89,353.41,37166.0,329.6237,329.9598,329.4184,329.9038,37166.0
2021-01-06 13:30:00,353.42,353.57,353.01,353.09,247397.0,329.9131,330.0531,329.5304,329.6051,247397.0
2021-01-06 13:35:00,353.12,353.58,352.93,353.36,203793.0,329.6331,330.0625,329.4557,329.8571,203793.0
2021-01-06 13:40:00,353.4,355.25,353.4,355.0,34009.0,329.8944,331.6214,329.8944,331.388,34009.0
2021-01-06 13:45:00,355.1,355.58,354.46,355.58,24530.0,331.4814,331.9294,330.8839,331.9294,24530.0
2021-01-06 13:50:00,355.48,355.48,354.59,354.94,16816.0,331.8361,331.8361,331.0053,331.332,16816.0
2021-01-06 13:55:00,355.0,355.5,355.0,355.49,18947.0,331.388,331.8548,331.388,331.8454,18947.0
2021-01-06 14:00:00,355.5,356.28,355.37,356.17,32208.0,331.8548,332.5829,331.7334,332.4802,32208.0
2021-01-06 14:05:00,356.24,356.26,355.72,356.25,29267.0,332.5455,332.5642,332.0601,332.5549,29267.0
2021-01-06 14:10:00,356.21,356.85,356.05,356.05,24672.0,332.5175,333.115,332.3682,332.3682,24672.0
2021-01-06 14:15:00,356.06,356.32,354.84,355.7,54178.0,332.3775,332.6202,331.2387,332.0415,54178.0
2021-01-06 14:20:00,355.8,356.2,355.41,355.98,24322.0,332.1348,332.5082,331.7707,332.3028,24322.0
2021-01-06 14:25:00,355.85,356.61,355.08,356.23,82299.0,332.1815,332.8909,331.4627,332.5362,82299.0
2021-01-06 14:30:00,356.34,357.34,356.22,356.49,28468.0,332.6389,333.5724,332.5269,332.7789,28468.0
2021-01-06 14:35:00,356.48,357.16,356.04,356.49,19460.0,332.7696,333.4043,332.3588,332.7789,19460.0
2021-01-06 14:40:00,356.57,357.63,356.19,357.29,26106.0,332.8536,333.8431,332.4989,333.5257,26106.0
2021-01-06 14:45:00,357.21,357.38,356.22,356.57,26643.0,333.451,333.6097,332.5269,332.8536,26643.0
2021-01-06 14:50:00,356.56,357.48,356.18,357.42,36328.0,332.8443,333.7031,332.4895,333.6471,36328.0
2021-01-06 14:55:00,357.34,357.85,357.01,357.78,27656.0,333.5724,334.0485,333.2643,333.9831,27656.0
2021-01-06 15:00:00,357.72,357.72,356.27,356.87,20265.0,333.9271,333.9271,332.5735,333.1336,20265.0
2021-01-06 15:05:00,356.99,357.73,356.85,357.25,28314.0,333.2457,333.9364,333.115,333.4884,28314.0
2021-01-06 15:10:00,357.32,358.39,357.11,358.14,25017.0,333.5537,334.5525,333.3577,334.3192,25017.0
2021-01-06 15:15:00,358.07,358.46,357.7,358.36,27408.0,334.2538,334.6179,333.9084,334.5245,27408.0
2021-01-06 15:20:00,358.29,358.77,357.51,357.62,30145.0,334.4592,334.9073,333.7311,333.8338,30145.0
2021-01-06 15:25:00,357.46,358.79,356.94,358.31,26375.0,333.6844,334.9259,333.199,334.4779,26375.0
2021-01-06 15:30:00,358.25,358.97,357.8,358.49,42248.0,334.4218,335.094,334.0018,334.6459,42248.0
2021-01-06 15:35:00,358.59,358.73,357.73,357.9,35499.0,334.7392,334.8699,333.9364,334.0951,35499.0
2021-01-06 15:40:00,357.98,358.81,357.75,358.27,34965.0,334.1698,334.9446,333.9551,334.4405,34965.0
2021-01-06 15:45:00,358.28,358.8,357.63,358.62,53597.0,334.4499,334.9353,333.8431,334.7672,53597.0
2021-01-06 15:50:00,358.56,359.2,357.32,358.97,85566.0,334.7112,335.3087,333.5537,335.094,85566.0
2021-01-06 15:55:00,358.76,359.49,358.11,359.32,169677.0,334.8979,335.5794,334.2912,335.4207,169677.0
2021-01-07 09:30:00,358.54,362.28,357.92,361.92,135296.0,334.6926,338.1838,334.1138,337.8477,135296.0
2021-01-07 09:35:00,361.86,362.0,358.89,359.13,34416.0,337.7917,337.9224,335.0193,335.2433,34416.0
2021-01-07 09:40:00,359.2,360.22,359.2,360.05,23201.0,335.3087,336.2608,335.3087,336.1021,23201.0
2021-01-07 09:45:00,359.98,361.85,359.97,360.64,24907.0,336.0368,337.7824,336.0274,336.6529,24907.0
2021-01-07 09:50:00,360.86,361.21,359.0,359.65,49197.0,336.8582,337.185,335.122,335.7287,49197.0
2021-01-07 09:55:00,359.65,361.58,359.29,361.4,35500.0,335.7287,337.5304,335.3927,337.3623,35500.0
2021-01-07 10:00:00,361.4,361.4,360.46,361.15,22418.0,337.3623,337.3623,336.4849,337.129,22418.0
2021-01-07 10:05:00,361.18,361.96,360.67,361.96,23706.0,337.157,337.8851,336.6809,337.8851,23706.0
2021-01-07 10:10:00,362.0,363.0,361.93,362.67,36169.0,337.9224,338.8559,337.8571,338.5479,36169.0
2021-01-07 10:15:00,362.78,364.0,362.5,362.51,30709.0,338.6505,339.7894,338.3892,338.3985,30709.0
2021-01-07 10:20:00,362.56,362.56,361.37,362.14,12913.0,338.4452,338.4452,337.3343,338.0531,12913.0
2021-01-07 10:25:00,361.9,362.88,361.68,362.84,13161.0,337.8291,338.7439,337.6237,338.7066,13161.0
2021-01-07 10:30:00,362.77,363.19,362.32,362.82,13441.0,338.6412,339.0333,338.2211,338.6879,13441.0
2021-01-07 10:35:00,362.89,363.56,362.05,362.5,26993.0,338.7532,339.3787,337.9691,338.3892,26993.0
2021-01-07 10:40:00,362.67,363.34,362.22,363.1,16397.0,338.5479,339.1733,338.1278,338.9493,16397.0
2021-01-07 10:45:00,363.03,363.53,362.53,362.63,18974.0,338.8839,339.3507,338.4172,338.5105,18974.0
2021-01-07 10:50:00,362.53,363.43,362.51,362.81,44556.0,338.4172,339.2573,338.3985,338.6786,44556.0
2021-01-07 10:55:00,362.81,363.01,362.41,362.92,21300.0,338.6786,338.8652,338.3052,338.7812,21300.0
2021-01-07 11:00:00,362.93,363.53,362.79,363.53,31324.0,338.7906,339.3507,338.6599,339.3507,31324.0
2021-01-07 11:05:00,363.44,363.81,363.25,363.37,15108.0,339.2666,339.612,339.0893,339.2013,15108.0
2021-01-07 11:10:00,363.42,363.42,362.06,362.06,9378.0,339.248,339.248,337.9784,337.9784,9378.0
2021-01-07 11:15:00,362.13,362.13,361.3,361.46,16890.0,338.0438,338.0438,337.269,337.4183,16890.0
2021-01-07 11:20:00,361.53,362.12,361.36,362.01,17177.0,337.4837,338.0344,337.325,337.9318,17177.0
2021-01-07 11:25:00,361.99,362.11,361.4,361.81,11009.0,337.9131,338.0251,337.3623,337.7451,11009.0
2021-01-07 11:30:00,361.87,362.18,361.17,362.09,28905.0,337.8011,338.0905,337.1476,338.0064,28905.0
2021-01-07 11:35:00,362.16,362.75,362.16,362.46,12077.0,338.0718,338.6225,338.0718,338.3518,12077.0
2021-01-07 11:40:00,362.3,363.06,362.12,362.93,11740.0,338.2025,338.9119,338.0344,338.7906,11740.0
2021-01-07 11:45:00,362.93,363.28,362.72,362.98,9436.0,338.7906,339.1173,338.5945,338.8372,9436.0
2021-01-07 11:50:00,362.93,363.55,362.9,363.09,9954.0,338.7906,339.3693,338.7626,338.9399,9954.0
2021-01-07 11:55:00,363.04,363.53,363.02,363.44,6648.0,338.8933,339.3507,338.8746,339.2666,6648.0
2021-01-07 12:00:00,363.52,363.76,363.42,363.72,11467.0,339.3413,339.5654,339.248,339.528,11467.0
2021-01-07 12:05:00,363.81,364.64,363.8,364.58,18111.0,339.612,340.3868,339.6027,340.3308,18111.0
2021-01-07 12:10:00,364.45,364.96,364.45,364.75,14668.0,340.2095,340.6855,340.2095,340.4895,14668.0
2021-01-07 12:15:00,364.81,365.1,364.73,365.0,24217.0,340.5455,340.8162,340.4708,340.7229,24217.0
2021-01-07 12:20:00,365.1,365.41,363.94,363.96,26904.0,340.8162,341.1056,339.7334,339.7521,26904.0
2021-01-07 12:25:00,363.96,364.2,363.57,363.71,7677.0,339.7521,339.9761,339.388,339.5187,7677.0
2021-01-07 12:30:00,363.91,364.38,363.75,363.95,12347.0,339.7054,340.1441,339.556,339.7427,12347.0
2021-01-07 12:35:00,364.01,364.01,363.48,363.58,10709.0,339.7987,339.7987,339.304,339.3973,10709.0
2021-01-07 12:40:00,363.54,364.08,363.48,364.08,25746.0,339.36,339.8641,339.304,339.8641,25746.0
2021-01-07 12:45:00,364.05,364.51,364.0,364.39,18970.0,339.8361,340.2655,339.7894,340.1535,18970.0
2021-01-07 12:50:00,364.39,364.7,364.2,364.58,15793.0,340.1535,340.4428,339.9761,340.3308,15793.0
2021-01-07 12:55:00,364.69,365.19,364.57,364.95,18328.0,340.4335,340.9003,340.3215,340.6762,18328.0
2021-01-07 13:00:00,365.11,365.36,365.01,365.27,9820.0,340.8256,341.0589,340.7322,340.9749,9820.0
2021-01-07 13:05:00,365.23,365.26,364.45,364.46,7654.0,340.9376,340.9656,340.2095,340.2188,7654.0
2021-01-07 13:10:00,364.5,364.64,364.19,364.23,8863.0,340.2561,340.3868,339.9668,340.0041,8863.0
2021-01-07 13:15:00,364.27,364.41,363.68,363.96,8069.0,340.0414,340.1721,339.4907,339.7521,8069.0
2021-01-07 13:20:00,363.97,364.35,363.95,363.95,17996.0,339.7614,340.1161,339.7427,339.7427,17996.0
2021-01-07 13:25:00,364.09,364.33,363.75,364.21,6712.0,339.8734,340.0975,339.556,339.9854,6712.0
2021-01-07 13:30:00,364.21,364.84,364.21,364.84,5785.0,339.9854,340.5735,339.9854,340.5735,5785.0
2021-01-07 13:35:00,364.84,365.21,364.75,364.86,10084.0,340.5735,340.9189,340.4895,340.5922,10084.0
2021-01-07 13:40:00,364.8,365.08,364.71,364.87,4394.0,340.5362,340.7976,340.4522,340.6015,4394.0
2021-01-07 13:45:00,364.95,365.03,364.55,364.62,8256.0,340.6762,340.7509,340.3028,340.3682,8256.0
2021-01-07 13:50:00,364.67,364.74,363.61,364.1,16226.0,340.4148,340.4802,339.4253,339.8827,16226.0
2021-01-07 13:55:00,364.19,364.7,363.93,364.6,8164.0,339.9668,340.4428,339.7241,340.3495,8164.0
2021-01-07 14:00:00,364.69,364.89,364.34,364.88,11235.0,340.4335,340.6202,340.1068,340.6109,11235.0
2021-01-07 14:05:00,364.93,365.06,364.7,365.05,11567.0,340.6575,340.7789,340.4428,340.7696,11567.0
2021-01-07 14:10:00,364.97,365.0,364.49,364.92,16240.0,340.6949,340.7229,340.2468,340.6482,16240.0
2021-01-07 14:15:00,364.89,364.94,364.6,364.7,8054.0,340.6202,340.6669,340.3495,340.4428,8054.0
2021-01-07 14:20:00,364.74,364.81,364.09,364.41,6583.0,340.4802,340.5455,339.8734,340.1721,6583.0
2021-01-07 14:25:00,364.38,364.71,364.31,364.6,7209.0,340.1441,340.4522,340.0788,340.3495,7209.0
2021-01-07 14:30:00,364.72,365.0,364.65,364.85,9701.0,340.4615,340.7229,340.3962,340.5829,9701.0
2021-01-07 14:35:00,364.82,364.93,364.5,364.69,16966.0,340.5549,340.6575,340.2561,340.4335,16966.0
2021-01-07 14:40:00,364.63,364.78,364.47,364.59,23087.0,340.3775,340.5175,340.2281,340.3402,23087.0
2021-01-07 14:45:00,364.61,364.89,364.29,364.51,12492.0,340.3588,340.6202,340.0601,340.2655,12492.0
2021-01-07 14:50:00,364.5,364.77,364.49,364.53,9981.0,340.2561,340.5082,340.2468,340.2841,9981.0
2021-01-07 14:55:00,364.54,365.08,364.54,365.08,24623.0,340.2935,340.7976,340.2935,340.7976,24623.0
2021-01-07 15:00:00,365.1,365.24,364.52,364.93,15521.0,340.8162,340.9469,340.2748,340.6575,15521.0
2021-01-07 15:05:00,364.88,365.24,364.48,364.88,19972.0,340.6109,340.9469,340.2375,340.6109,19972.0
2021-01-07 15:10:00,364.99,365.06,364.3,364.61,11132.0,340.7136,340.7789,340.0694,340.3588,11132.0
2021-01-07 15:15:00,364.53,364.54,364.12,364.21,12627.0,340.2841,340.2935,339.9014,339.9854,12627.0
2021-01-07 15:20:00,364.06,364.61,364.0,364.61,14081.0,339.8454,340.3588,339.7894,340.3588,14081.0
2021-01-07 15:25:00,364.55,365.41,364.49,365.35,15476.0,340.3028,341.1056,340.2468,341.0496,15476.0
2021-01-07 15:30:00,365.29,365.87,365.13,365.79,24951.0,340.9936,341.535,340.8442,341.4603,24951.0
2021-01-07 15:35:00,365.84,366.45,365.62,365.83,26606.0,341.507,342.0764,341.3016,341.4977,26606.0
2021-01-07 15:40:00,365.87,365.9,365.32,365.74,19252.0,341.535,341.563,341.0216,341.4137,19252.0
2021-01-07 15:45:00,365.63,366.01,365.6,365.68,32055.0,341.311,341.6657,341.283,341.3577,32055.0
2021-01-07 15:50:00,365.76,365.81,365.06,365.36,42438.0,341.4323,341.479,340.7789,341.0589,42438.0
2021-01-07 15:55:00,365.46,365.65,364.62,365.1,131179.0,341.1523,341.3297,340.3682,340.8162,131179.0
2021-01-08 09:30:00,367.0,367.49,365.39,365.5,62249.0,342.5899,343.0473,341.0869,341.1896,62249.0
2021-01-08 09:35:00,365.45,366.73,365.14,365.82,14946.0,341.143,342.3378,340.8536,341.4883,14946.0
2021-01-08 09:40:00,365.9,366.31,365.3,365.63,9215.0,341.563,341.9458,341.0029,341.311,9215.0
2021-01-08 09:45:00,365.52,365.52,363.38,364.1,13853.0,341.2083,341.2083,339.2106,339.8827,13853.0
2021-01-08 09:50:00,364.3,366.0,364.04,365.84,19091.0,340.0694,341.6564,339.8267,341.507,19091.0
2021-01-08 09:55:00,366.06,367.05,365.84,366.9,13567.0,341.7124,342.6365,341.507,342.4965,13567.0
2021-01-08 10:00:00,367.1,367.15,365.43,365.92,15757.0,342.6832,342.7299,341.1243,341.5817,15757.0
2021-01-08 10:05:00,366.08,366.14,365.08,365.51,14487.0,341.7311,341.7871,340.7976,341.199,14487.0
2021-01-08 10:10:00,365.84,365.98,365.0,365.88,7427.0,341.507,341.6377,340.7229,341.5444,7427.0
2021-01-08 10:15:00,366.05,367.25,365.88,366.32,14169.0,341.703,342.8232,341.5444,341.9551,14169.0
2021-01-08 10:20:00,366.28,366.28,365.29,366.0,13376.0,341.9178,341.9178,340.9936,341.6564,13376.0
2021-01-08 10:25:00,366.2,366.2,364.86,364.86,13556.0,341.8431,341.8431,340.5922,340.5922,13556.0
2021-01-08 10:30:00,364.86,365.57,364.76,364.88,17889.0,340.5922,341.255,340.4989,340.6109,17889.0
2021-01-08 10:35:00,364.76,365.21,364.4,364.64,11929.0,340.4989,340.9189,340.1628,340.3868,11929.0
2021-01-08 10:40:00,364.73,365.47,364.73,365.07,16428.0,340.4708,341.1616,340.4708,340.7882,16428.0
2021-01-08 10:45:00,365.08,366.22,365.01,366.02,24542.0,340.7976,341.8617,340.7322,341.675,24542.0
2021-01-08 10:50:00,365.9,366.19,365.61,366.07,14353.0,341.563,341.8337,341.2923,341.7217,14353.0
2021-01-08 10:55:00,366.11,366.24,365.55,366.07,10415.0,341.7591,341.8804,341.2363,341.7217,10415.0
2021-01-08 11:00:00,366.04,366.53,365.94,366.02,12295.0,341.6937,342.1511,341.6004,341.675,12295.0
2021-01-08 11:05:00,366.13,366.49,365.87,365.87,8512.0,341.7777,342.1138,341.535,341.535,8512.0
2021-01-08 11:10:00,365.74,365.96,365.52,365.89,37684.0,341.4137,341.619,341.2083,341.5537,37684.0
2021-01-08 11:15:00,365.86,365.95,364.5,364.75,22004.0,341.5257,341.6097,340.2561,340.4895,22004.0
2021-01-08 11:20:00,364.77,364.77,363.85,363.89,10056.0,340.5082,340.5082,339.6494,339.6867,10056.0
2021-01-08 11:25:00,363.83,364.21,363.33,363.64,12037.0,339.6307,339.9854,339.164,339.4533,12037.0
2021-01-08 11:30:00,363.59,363.59,362.13,362.14,14799.0,339.4067,339.4067,338.0438,338.0531,14799.0
2021-01-08 11:35:00,362.18,362.46,361.38,361.38,16643.0,338.0905,338.3518,337.3437,337.3437,16643.0
2021-01-08 11:40:00,361.31,361.49,361.01,361.43,13795.0,337.2783,337.4463,336.9983,337.3903,13795.0
2021-01-08 11:45:00,361.39,361.65,360.77,360.77,23471.0,337.353,337.5957,336.7742,336.7742,23471.0
2021-01-08 11:50:00,360.76,361.71,360.5,361.46,20490.0,336.7649,337.6517,336.5222,337.4183,20490.0
2021-01-08 11:55:00,361.48,362.0,361.4,361.92,12146.0,337.437,337.9224,337.3623,337.8477,12146.0
2021-01-08 12:00:00,361.88,362.58,361.64,361.65,8319.0,337.8104,338.4638,337.5864,337.5957,8319.0
2021-01-08 12:05:00,361.58,361.94,361.53,361.74,10001.0,337.5304,337.8664,337.4837,337.6797,10001.0
2021-01-08 12:10:00,361.78,362.12,361.3,361.3,34549.0,337.7171,338.0344,337.269,337.269,34549.0
2021-01-08 12:15:00,361.29,362.0,361.25,361.84,16147.0,337.2596,337.9224,337.2223,337.7731,16147.0
2021-01-08 12:20:00,361.88,362.07,361.65,361.91,13265.0,337.8104,337.9878,337.5957,337.8384,13265.0
2021-01-08 12:25:00,361.93,362.28,361.92,362.2,11134.0,337.8571,338.1838,337.8477,338.1091,11134.0
2021-01-08 12:30:00,362.11,362.38,361.92,362.24,6989.0,338.0251,338.2772,337.8477,338.1465,6989.0
2021-01-08 12:35:00,362.3,362.46,362.09,362.27,10543.0,338.2025,338.3518,338.0064,338.1745,10543.0
2021-01-08 12:40:00,362.29,362.38,361.81,361.81,10112.0,338.1931,338.2772,337.7451,337.7451,10112.0
2021-01-08 12:45:00,361.82,361.82,360.97,361.21,12971.0,337.7544,337.7544,336.9609,337.185,12971.0
2021-01-08 12:50:00,361.07,361.36,361.06,361.11,7015.0,337.0543,337.325,337.0449,337.0916,7015.0
2021-01-08 12:55:00,361.22,361.37,360.87,360.95,6135.0,337.1943,337.3343,336.8676,336.9423,6135.0
2021-01-08 13:00:00,361.02,361.18,360.64,361.17,5855.0,337.0076,337.157,336.6529,337.1476,5855.0
2021-01-08 13:05:00,361.19,361.36,360.96,361.04,10875.0,337.1663,337.325,336.9516,337.0263,10875.0
2021-01-08 13:10:00,360.97,361.08,360.53,360.64,9128.0,336.9609,337.0636,336.5502,336.6529,9128.0
2021-01-08 13:15:00,360.49,360.59,359.76,359.9,10693.0,336.5129,336.6062,335.8314,335.9621,10693.0
2021-01-08 13:20:00,359.8,359.88,359.17,359.72,14239.0,335.8688,335.9434,335.2807,335.7941,14239.0
2021-01-08 13:25:00,359.87,360.2,359.45,360.16,10959.0,335.9341,336.2421,335.542,336.2048,10959.0
2021-01-08 13:30:00,360.25,360.25,359.68,359.72,7493.0,336.2888,336.2888,335.7567,335.7941,7493.0
2021-01-08 13:35:00,359.72,360.06,359.02,359.31,15792.0,335.7941,336.1115,335.1406,335.4113,15792.0
2021-01-08 13:40:00,359.43,359.47,358.76,359.28,13390.0,335.5234,335.5607,334.8979,335.3833,13390.0
2021-01-08 13:45:00,359.42,359.83,359.21,359.6,8622.0,335.514,335.8968,335.318,335.6821,8622.0
2021-01-08 13:50:00,359.52,360.16,359.49,360.01,16184.0,335.6074,336.2048,335.5794,336.0648,16184.0
2021-01-08 13:55:00,360.08,360.48,359.48,359.72,17970.0,336.1301,336.5035,335.57,335.7941,17970.0
2021-01-08 14:00:00,359.89,360.64,359.88,360.18,6454.0,335.9528,336.6529,335.9434,336.2235,6454.0
2021-01-08 14:05:00,360.18,360.94,360.18,360.91,8408.0,336.2235,336.9329,336.2235,336.9049,8408.0
2021-01-08 14:10:00,360.9,361.21,360.69,360.74,7340.0,336.8956,337.185,336.6996,336.7462,7340.0
2021-01-08 14:15:00,360.6,361.12,360.56,361.06,7219.0,336.6155,337.101,336.5782,337.0449,7219.0
2021-01-08 14:20:00,361.0,361.39,360.77,361.26,20939.0,336.9889,337.353,336.7742,337.2316,20939.0
2021-01-08 14:25:00,361.28,361.7,360.94,361.31,11031.0,337.2503,337.6424,336.9329,337.2783,11031.0
2021-01-08 14:30:00,361.34,361.65,360.94,361.04,10498.0,337.3063,337.5957,336.9329,337.0263,10498.0
2021-01-08 14:35:00,361.01,361.03,360.63,360.71,7325.0,336.9983,337.0169,336.6435,336.7182,7325.0
2021-01-08 14:40:00,360.83,360.83,360.08,360.36,16224.0,336.8302,336.8302,336.1301,336.3915,16224.0
2021-01-08 14:45:00,360.36,360.92,360.07,360.69,12364.0,336.3915,336.9143,336.1208,336.6996,12364.0
2021-01-08 14:50:00,360.9,361.51,360.81,361.18,11032.0,336.8956,337.465,336.8116,337.157,11032.0
2021-01-08 14:55:00,361.21,361.41,360.99,361.18,15265.0,337.185,337.3717,336.9796,337.157,15265.0
2021-01-08 15:00:00,361.34,361.97,361.33,361.54,19490.0,337.3063,337.8944,337.297,337.493,19490.0
2021-01-08 15:05:00,361.7,361.85,361.51,361.66,14564.0,337.6424,337.7824,337.465,337.605,14564.0
2021-01-08 15:10:00,361.68,361.68,361.23,361.51,14229.0,337.6237,337.6237,337.2036,337.465,14229.0
2021-01-08 15:15:00,361.5,361.72,360.94,361.37,11594.0,337.4557,337.661,336.9329,337.3343,11594.0
2021-01-08 15:20:00,361.45,361.61,361.0,361.17,23240.0,337.409,337.5584,336.9889,337.1476,23240.0
2021-01-08 15:25:00,361.33,361.64,361.1,361.59,29290.0,337.297,337.5864,337.0823,337.5397,29290.0
2021-01-08 15:30:00,361.6,361.96,361.57,361.92,45557.0,337.549,337.8851,337.521,337.8477,45557.0
2021-01-08 15:35:00,361.9,361.92,361.44,361.81,41092.0,337.8291,337.8477,337.3997,337.7451,41092.0
2021-01-08 15:40:00,361.85,362.71,361.85,362.66,25825.0,337.7824,338.5852,337.7824,338.5385,25825.0
2021-01-08 15:45:00,362.64,363.3,362.58,362.9,23993.0,338.5199,339.136,338.4638,338.7626,23993.0
2021-01-08 15:50:00,362.96,363.58,362.96,363.55,47472.0,338.8186,339.3973,338.8186,339.3693,47472.0
2021-01-08 15:55:00,363.49,363.98,363.08,363.3,124712.0,339.3133,339.7707,338.9306,339.136,124712.0
2021-01-11 09:30:00,362.62,364.29,361.31,363.62,62391.0,338.5012,340.0601,337.2783,339.4347,62391.0
2021-01-11 09:35:00,363.46,364.18,362.92,363.87,22023.0,339.2853,339.9574,338.7812,339.668,22023.0
2021-01-11 09:40:00,363.23,363.74,362.56,363.15,13715.0,339.0706,339.5467,338.4452,338.9959,13715.0
2021-01-11 09:45:00,363.14,363.36,362.74,363.0,12358.0,338.9866,339.192,338.6132,338.8559,12358.0
2021-01-11 09:50:00,363.0,363.0,362.17,362.22,8077.0,338.8559,338.8559,338.0811,338.1278,8077.0
2021-01-11 09:55:00,362.19,362.35,361.08,361.28,24315.0,338.0998,338.2491,337.0636,337.2503,24315.0
2021-01-11 10:00:00,361.21,361.71,360.63,361.05,30069.0,337.185,337.6517,336.6435,337.0356,30069.0
2021-01-11 10:05:00,361.04,361.18,360.6,360.97,22761.0,337.0263,337.157,336.6155,336.9609,22761.0
2021-01-11 10:10:00,360.92,361.26,360.44,360.48,32194.0,336.9143,337.2316,336.4662,336.5035,32194.0
2021-01-11 10:15:00,360.47,360.65,360.16,360.28,18761.0,336.4942,336.6622,336.2048,336.3168,18761.0
2021-01-11 10:20:00,360.26,361.0,360.26,360.77,12279.0,336.2982,336.9889,336.2982,336.7742,12279.0
2021-01-11 10:25:00,360.82,361.84,360.73,361.02,10979.0,336.8209,337.7731,336.7369,337.0076,10979.0
2021-01-11 10:30:00,361.0,361.71,360.8,361.56,8760.0,336.9889,337.6517,336.8022,337.5117,8760.0
2021-01-11 10:35:00,361.71,361.9,361.13,361.43,20592.0,337.6517,337.8291,337.1103,337.3903,20592.0
2021-01-11 10:40:00,361.43,361.54,360.35,360.52,15114.0,337.3903,337.493,336.3822,336.5409,15114.0
2021-01-11 10:45:00,360.74,361.14,360.3,361.0,10946.0,336.7462,337.1196,336.3355,336.9889,10946.0
2021-01-11 10:50:00,360.95,361.7,360.88,361.4,8264.0,336.9423,337.6424,336.8769,337.3623,8264.0
2021-01-11 10:55:00,361.44,361.62,361.0,361.01,13794.0,337.3997,337.5677,336.9889,336.9983,13794.0
2021-01-11 11:00:00,360.98,361.12,360.34,360.5,11279.0,336.9703,337.101,336.3728,336.5222,11279.0
2021-01-11 11:05:00,360.57,360.84,360.16,360.36,8527.0,336.5875,336.8396,336.2048,336.3915,8527.0
2021-01-11 11:10:00,360.37,360.37,359.76,360.01,15178.0,336.4008,336.4008,335.8314,336.0648,15178.0
2021-01-11 11:15:00,360.15,360.86,359.94,360.63,15683.0,336.1955,336.8582,335.9994,336.6435,15683.0
2021-01-11 11:20:00,360.55,361.0,360.42,360.96,11276.0,336.5689,336.9889,336.4475,336.9516,11276.0
2021-01-11 11:25:00,360.86,361.58,360.76,361.58,12355.0,336.8582,337.5304,336.7649,337.5304,12355.0
2021-01-11 11:30:00,361.37,361.37,360.45,360.45,7507.0,337.3343,337.3343,336.4755,336.4755,7507.0
2021-01-11 11:35:00,360.49,360.73,360.27,360.63,7783.0,336.5129,336.7369,336.3075,336.6435,7783.0
2021-01-11 11:40:00,360.59,361.2,360.38,361.2,7769.0,336.6062,337.1756,336.4102,337.1756,7769.0
2021-01-11 11:45:00,361.17,361.36,360.62,360.71,6004.0,337.1476,337.325,336.6342,336.7182,6004.0
2021-01-11 11:50:00,360.75,360.82,360.1,360.1,5071.0,336.7556,336.8209,336.1488,336.1488,5071.0
2021-01-11 11:55:00,360.04,360.49,360.03,360.26,7946.0,336.0928,336.5129,336.0835,336.2982,7946.0
2021-01-11 12:00:00,360.38,360.64,360.16,360.51,7878.0,336.4102,336.6529,336.2048,336.5315,7878.0
2021-01-11 12:05:00,360.49,360.49,359.96,360.03,3691.0,336.5129,336.5129,336.0181,336.0835,3691.0
2021-01-11 12:10:00,360.03,360.59,360.0,360.4,7812.0,336.0835,336.6062,336.0555,336.4288,7812.0
2021-01-11 12:15:00,360.38,360.54,360.24,360.24,4425.0,336.4102,336.5595,336.2795,336.2795,4425.0
2021-01-11 12:20:00,360.3,360.51,360.13,360.22,4770.0,336.3355,336.5315,336.1768,336.2608,4770.0
2021-01-11 12:25:00,360.19,360.6,360.07,360.21,9901.0,336.2328,336.6155,336.1208,336.2515,9901.0
2021-01-11 12:30:00,360.22,360.99,360.21,360.99,17935.0,336.2608,336.9796,336.2515,336.9796,17935.0
2021-01-11 12:35:00,360.96,361.06,360.69,360.8,5187.0,336.9516,337.0449,336.6996,336.8022,5187.0
2021-01-11 12:40:00,360.82,361.12,360.68,361.01,11604.0,336.8209,337.101,336.6902,336.9983,11604.0
2021-01-11 12:45:00,361.01,361.13,360.66,360.83,8000.0,336.9983,337.1103,336.6716,336.8302,8000.0
2021-01-11 12:50:00,360.82,361.05,360.44,360.5,5000.0,336.8209,337.0356,336.4662,336.5222,5000.0
2021-01-11 12:55:00,360.46,360.53,360.07,360.13,6576.0,336.4849,336.5502,336.1208,336.1768,6576.0
2021-01-11 13:00:00,360.22,360.31,360.09,360.2,4362.0,336.2608,336.3448,336.1395,336.2421,4362.0
2021-01-11 13:05:00,360.19,360.22,360.05,360.07,5961.0,336.2328,336.2608,336.1021,336.1208,5961.0
2021-01-11 13:10:00,360.1,360.1,359.7,359.75,6769.0,336.1488,336.1488,335.7754,335.8221,6769.0
2021-01-11 13:15:00,359.82,359.85,359.5,359.73,8206.0,335.8874,335.9154,335.5887,335.8034,8206.0
2021-01-11 13:20:00,359.64,359.8,359.45,359.77,4538.0,335.7194,335.8688,335.542,335.8407,4538.0
2021-01-11 13:25:00,359.81,359.82,359.3,359.44,9705.0,335.8781,335.8874,335.402,335.5327,9705.0
2021-01-11 13:30:00,359.4,359.5,359.22,359.31,8433.0,335.4954,335.5887,335.3273,335.4113,8433.0
2021-01-11 13:35:00,359.35,359.78,359.25,359.6,8470.0,335.4487,335.8501,335.3553,335.6821,8470.0
2021-01-11 13:40:00,359.54,359.86,359.23,359.67,12443.0,335.626,335.9248,335.3367,335.7474,12443.0
2021-01-11 13:45:00,359.67,359.8,359.2,359.44,9318.0,335.7474,335.8688,335.3087,335.5327,9318.0
2021-01-11 13:50:00,359.42,359.61,359.3,359.53,12143.0,335.514,335.6914,335.402,335.6167,12143.0
2021-01-11 13:55:00,359.59,359.77,359.42,359.65,6099.0,335.6727,335.8407,335.514,335.7287,6099.0
2021-01-11 14:00:00,359.59,359.91,359.41,359.82,13354.0,335.6727,335.9714,335.5047,335.8874,13354.0
2021-01-11 14:05:00,359.83,360.36,359.51,360.15,5492.0,335.8968,336.3915,335.598,336.1955,5492.0
2021-01-11 14:10:00,360.16,360.43,359.98,359.98,11716.0,336.2048,336.4569,336.0368,336.0368,11716.0
2021-01-11 14:15:00,360.04,360.04,359.45,359.58,6813.0,336.0928,336.0928,335.542,335.6634,6813.0
2021-01-11 14:20:00,359.55,359.87,359.29,359.57,11656.0,335.6354,335.9341,335.3927,335.6541,11656.0
2021-01-11 14:25:00,359.62,359.9,359.55,359.62,9294.0,335.7007,335.9621,335.6354,335.7007,9294.0
2021-01-11 14:30:00,359.53,360.1,359.5,359.8,8789.0,335.6167,336.1488,335.5887,335.8688,8789.0
2021-01-11 14:35:00,359.68,359.95,359.62,359.83,6041.0,335.7567,336.0088,335.7007,335.8968,6041.0
2021-01-11 14:40:00,359.91,360.37,359.91,360.3,8671.0,335.9714,336.4008,335.9714,336.3355,8671.0
2021-01-11 14:45:00,360.25,360.5,360.13,360.39,9836.0,336.2888,336.5222,336.1768,336.4195,9836.0
2021-01-11 14:50:00,360.33,360.52,360.14,360.52,9985.0,336.3635,336.5409,336.1861,336.5409,9985.0
2021-01-11 14:55:00,360.62,361.07,360.61,360.96,7983.0,336.6342,337.0543,336.6249,336.9516,7983.0
2021-01-11 15:00:00,360.97,361.82,360.94,361.65,12287.0,336.9609,337.7544,336.9329,337.5957,12287.0
2021-01-11 15:05:00,361.66,361.91,361.61,361.77,13067.0,337.605,337.8384,337.5584,337.7077,13067.0
2021-01-11 15:10:00,361.79,361.89,361.02,361.18,12205.0,337.7264,337.8197,337.0076,337.157,12205.0
2021-01-11 15:15:00,361.3,361.3,360.61,360.61,11503.0,337.269,337.269,336.6249,336.6249,11503.0
2021-01-11 15:20:00,360.63,360.71,360.16,360.32,15114.0,336.6435,336.7182,336.2048,336.3542,15114.0
2021-01-11 15:25:00,360.36,360.57,359.98,360.0,13948.0,336.3915,336.5875,336.0368,336.0555,13948.0
2021-01-11 15:30:00,360.04,360.7,359.98,360.3,16662.0,336.0928,336.7089,336.0368,336.3355,16662.0
2021-01-11 15:35:00,360.23,360.57,359.62,359.64,17818.0,336.2702,336.5875,335.7007,335.7194,17818.0
2021-01-11 15:40:00,359.6,359.77,359.19,359.51,29556.0,335.6821,335.8407,335.2993,335.598,29556.0
2021-01-11 15:45:00,359.58,360.42,359.52,360.05,37222.0,335.6634,336.4475,335.6074,336.1021,37222.0
2021-01-11 15:50:00,360.02,360.72,360.02,360.7,37287.0,336.0741,336.7276,336.0741,336.7089,37287.0
2021-01-11 15:55:00,360.62,360.96,360.03,360.79,101955.0,336.6342,336.9516,336.0835,336.7929,101955.0
2021-01-12 09:30:00,357.94,360.08,357.04,357.57,67466.0,334.1325,336.1301,333.2923,333.7871,67466.0
2021-01-12 09:35:00,357.63,358.84,357.35,358.67,14375.0,333.8431,334.9726,333.5817,334.8139,14375.0
2021-01-12 09:40:00,358.62,358.8,357.77,358.54,16706.0,334.7672,334.9353,333.9738,334.6926,16706.0
2021-01-12 09:45:00,358.41,358.5,357.61,358.43,20805.0,334.5712,334.6552,333.8244,334.5899,20805.0
2021-01-12 09:50:00,358.36,358.57,357.61,358.41,28353.0,334.5245,334.7206,333.8244,334.5712,28353.0
2021-01-12 09:55:00,358.41,359.57,358.4,359.47,13732.0,334.5712,335.6541,334.5619,335.5607,13732.0
2021-01-12 10:00:00,359.56,359.7,358.06,358.14,21817.0,335.6447,335.7754,334.2445,334.3192,21817.0
2021-01-12 10:05:00,358.08,358.61,357.84,358.03,14891.0,334.2632,334.7579,334.0391,334.2165,14891.0
2021-01-12 10:10:00,357.98,358.38,357.89,357.98,7811.0,334.1698,334.5432,334.0858,334.1698,7811.0
2021-01-12 10:15:00,357.96,358.83,357.81,358.65,19878.0,334.1511,334.9633,334.0111,334.7952,19878.0
2021-01-12 10:20:00,358.67,358.81,358.12,358.36,6543.0,334.8139,334.9446,334.3005,334.5245,6543.0
2021-01-12 10:25:00,358.17,359.13,358.16,358.68,13536.0,334.3472,335.2433,334.3378,334.8232,13536.0
2021-01-12 10:30:00,358.68,358.8,358.1,358.27,12508.0,334.8232,334.9353,334.2818,334.4405,12508.0
2021-01-12 10:35:00,358.27,358.4,357.17,357.44,28728.0,334.4405,334.5619,333.4137,333.6657,28728.0
2021-01-12 10:40:00,357.49,358.09,357.45,357.81,20331.0,333.7124,334.2725,333.6751,334.0111,20331.0
2021-01-12 10:45:00,357.78,357.78,357.25,357.69,20298.0,333.9831,333.9831,333.4884,333.8991,20298.0
2021-01-12 10:50:00,357.67,357.81,357.25,357.49,14454.0,333.8804,334.0111,333.4884,333.7124,14454.0
2021-01-12 10:55:00,357.5,357.86,357.25,357.27,18807.0,333.7217,334.0578,333.4884,333.507,18807.0
2021-01-12 11:00:00,357.3,357.97,357.16,357.77,15083.0,333.535,334.1605,333.4043,333.9738,15083.0
2021-01-12 11:05:00,357.68,358.29,357.51,358.22,10405.0,333.8898,334.4592,333.7311,334.3938,10405.0
2021-01-12 11:10:00,358.3,359.25,358.28,359.17,14312.0,334.4685,335.3553,334.4499,335.2807,14312.0
2021-01-12 11:15:00,359.19,359.64,359.14,359.23,20817.0,335.2993,335.7194,335.2527,335.3367,20817.0
2021-01-12 11:20:00,359.24,359.38,358.68,358.76,10941.0,335.346,335.4767,334.8232,334.8979,10941.0
2021-01-12 11:25:00,358.69,358.88,358.59,358.6,14311.0,334.8326,335.0099,334.7392,334.7486,14311.0
2021-01-12 11:30:00,358.67,358.71,358.19,358.22,13690.0,334.8139,334.8513,334.3658,334.3938,13690.0
2021-01-12 11:35:00,358.19,358.28,357.93,358.0,9143.0,334.3658,334.4499,334.1231,334.1885,9143.0
2021-01-12 11:40:00,357.99,357.99,357.32,357.34,10729.0,334.1791,334.1791,333.5537,333.5724,10729.0
2021-01-12 11:45:00,357.41,357.46,357.11,357.27,12000.0,333.6377,333.6844,333.3577,333.507,12000.0
2021-01-12 11:50:00,357.26,357.26,356.41,356.5,7616.0,333.4977,333.4977,332.7042,332.7882,7616.0
2021-01-12 11:55:00,356.38,356.48,356.0,356.38,15052.0,332.6762,332.7696,332.3215,332.6762,15052.0
2021-01-12 12:00:00,356.27,356.61,356.17,356.43,6235.0,332.5735,332.8909,332.4802,332.7229,6235.0
2021-01-12 12:05:00,356.32,356.32,355.56,355.69,10732.0,332.6202,332.6202,331.9108,332.0321,10732.0
2021-01-12 12:10:00,355.62,355.71,355.23,355.49,10134.0,331.9668,332.0508,331.6027,331.8454,10134.0
2021-01-12 12:15:00,355.48,356.24,355.33,356.11,14977.0,331.8361,332.5455,331.6961,332.4242,14977.0
2021-01-12 12:20:00,356.15,356.41,355.93,355.95,9162.0,332.4615,332.7042,332.2562,332.2748,9162.0
2021-01-12 12:25:00,356.0,356.08,355.79,355.91,11890.0,332.3215,332.3962,332.1255,332.2375,11890.0
2021-01-12 12:30:00,355.82,355.95,355.48,355.95,10259.0,332.1535,332.2748,331.8361,332.2748,10259.0
2021-01-12 12:35:00,356.01,356.73,355.86,356.6,21550.0,332.3308,333.0029,332.1908,332.8816,21550.0
2021-01-12 12:40:00,356.57,357.11,356.55,357.09,7611.0,332.8536,333.3577,332.8349,333.339,7611.0
2021-01-12 12:45:00,357.1,357.32,356.61,356.81,5302.0,333.3483,333.5537,332.8909,333.0776,5302.0
2021-01-12 12:50:00,356.84,357.14,356.83,357.02,4730.0,333.1056,333.3857,333.0963,333.2737,4730.0
2021-01-12 12:55:00,357.01,357.2,356.94,357.06,4937.0,333.2643,333.4417,333.199,333.311,4937.0
2021-01-12 13:00:00,357.03,357.21,356.83,357.0,6002.0,333.283,333.451,333.0963,333.255,6002.0
2021-01-12 13:05:00,356.96,356.96,356.69,356.69,4685.0,333.2176,333.2176,332.9656,332.9656,4685.0
2021-01-12 13:10:00,356.64,357.09,356.64,357.08,5070.0,332.9189,333.339,332.9189,333.3297,5070.0
2021-01-12 13:15:00,357.14,357.14,356.64,356.68,11455.0,333.3857,333.3857,332.9189,332.9563,11455.0
2021-01-12 13:20:00,356.78,356.92,356.47,356.73,10307.0,333.0496,333.1803,332.7602,333.0029,10307.0
2021-01-12 13:25:00,356.73,357.59,356.72,357.51,18286.0,333.0029,333.8057,332.9936,333.7311,18286.0
2021-01-12 13:30:00,357.52,358.74,357.5,358.74,6932.0,333.7404,334.8793,333.7217,334.8793,6932.0
2021-01-12 13:35:00,358.71,358.71,358.28,358.45,9363.0,334.8513,334.8513,334.4499,334.6085,9363.0
2021-01-12 13:40:00,358.46,358.47,357.94,357.94,6772.0,334.6179,334.6272,334.1325,334.1325,6772.0
2021-01-12 13:45:00,357.95,358.0,357.83,357.91,8641.0,334.1418,334.1885,334.0298,334.1045,8641.0
2021-01-12 13:50:00,357.95,358.13,357.69,358.06,8032.0,334.1418,334.3098,333.8991,334.2445,8032.0
2021-01-12 13:55:00,358.09,358.34,357.95,358.29,5621.0,334.2725,334.5059,334.1418,334.4592,5621.0
2021-01-12 14:00:00,358.22,359.37,358.22,359.21,8003.0,334.3938,335.4674,334.3938,335.318,8003.0
2021-01-12 14:05:00,359.2,359.26,358.89,359.03,4330.0,335.3087,335.3647,335.0193,335.15,4330.0
2021-01-12 14:10:00,359.06,359.45,358.99,359.31,5861.0,335.178,335.542,335.1126,335.4113,5861.0
2021-01-12 14:15:00,359.26,359.42,359.15,359.35,6553.0,335.3647,335.514,335.262,335.4487,6553.0
2021-01-12 14:20:00,359.35,359.7,358.7,358.76,12623.0,335.4487,335.7754,334.8419,334.8979,12623.0
2021-01-12 14:25:00,358.83,359.01,358.5,358.58,8378.0,334.9633,335.1313,334.6552,334.7299,8378.0
2021-01-12 14:30:00,358.62,358.92,358.46,358.46,10300.0,334.7672,335.0473,334.6179,334.6179,10300.0
2021-01-12 14:35:00,358.5,358.7,358.23,358.58,6104.0,334.6552,334.8419,334.4032,334.7299,6104.0
2021-01-12 14:40:00,358.55,358.55,357.66,357.8,11470.0,334.7019,334.7019,333.8711,334.0018,11470.0
2021-01-12 14:45:00,357.85,357.89,357.48,357.68,13622.0,334.0485,334.0858,333.7031,333.8898,13622.0
2021-01-12 14:50:00,357.57,357.64,357.34,357.6,9390.0,333.7871,333.8524,333.5724,333.8151,9390.0
2021-01-12 14:55:00,357.72,358.3,357.72,358.07,9808.0,333.9271,334.4685,333.9271,334.2538,9808.0
2021-01-12 15:00:00,358.16,358.77,358.16,358.71,7146.0,334.3378,334.9073,334.3378,334.8513,7146.0
2021-01-12 15:05:00,358.8,358.86,358.32,358.37,9695.0,334.9353,334.9913,334.4872,334.5339,9695.0
2021-01-12 15:10:00,358.37,358.59,358.0,358.03,5715.0,334.5339,334.7392,334.1885,334.2165,5715.0
2021-01-12 15:15:00,358.11,358.39,358.04,358.39,6537.0,334.2912,334.5525,334.2258,334.5525,6537.0
2021-01-12 15:20:00,358.33,358.82,358.33,358.54,9946.0,334.4965,334.9539,334.4965,334.6926,9946.0
2021-01-12 15:25:00,358.57,358.58,358.15,358.32,6922.0,334.7206,334.7299,334.3285,334.4872,6922.0
2021-01-12 15:30:00,358.3,358.39,357.86,357.9,16699.0,334.4685,334.5525,334.0578,334.0951,16699.0
2021-01-12 15:35:00,357.94,358.25,357.3,357.46,29143.0,334.1325,334.4218,333.535,333.6844,29143.0
2021-01-12 15:40:00,357.5,357.61,357.4,357.5,46344.0,333.7217,333.8244,333.6284,333.7217,46344.0
2021-01-12 15:45:00,357.49,357.63,357.11,357.44,30853.0,333.7124,333.8431,333.3577,333.6657,30853.0
2021-01-12 15:50:00,357.53,357.9,357.32,357.59,34909.0,333.7497,334.0951,333.5537,333.8057,34909.0
2021-01-12 15:55:00,357.65,357.95,357.17,357.17,82747.0,333.8618,334.1418,333.4137,333.4137,82747.0
2021-01-13 09:30:00,356.04,356.32,354.0,355.18,62266.0,332.3588,332.6202,330.4545,331.556,62266.0
2021-01-13 09:35:00,355.52,355.53,354.72,355.25,9510.0,331.8734,331.8828,331.1266,331.6214,9510.0
2021-01-13 09:40:00,355.13,355.23,354.28,354.92,11928.0,331.5094,331.6027,330.7159,331.3133,11928.0
2021-01-13 09:45:00,354.7,354.82,353.59,353.59,6536.0,331.108,331.22,330.0718,330.0718,6536.0
2021-01-13 09:50:00,353.54,354.32,351.91,352.36,18644.0,330.0251,330.7532,328.5035,328.9236,18644.0
2021-01-13 09:55:00,352.19,353.0,352.19,352.53,29770.0,328.7649,329.521,328.7649,329.0823,29770.0
2021-01-13 10:00:00,352.58,353.06,351.8,351.8,28727.0,329.129,329.577,328.4009,328.4009,28727.0
2021-01-13 10:05:00,351.76,351.92,351.23,351.52,17596.0,328.3635,328.5129,327.8688,328.1395,17596.0
2021-01-13 10:10:00,351.51,352.19,351.51,351.97,9126.0,328.1301,328.7649,328.1301,328.5595,9126.0
2021-01-13 10:15:00,352.09,354.18,352.09,354.14,14679.0,328.6716,330.6226,328.6716,330.5852,14679.0
2021-01-13 10:20:00,354.14,354.72,353.55,353.55,33938.0,330.5852,331.1266,330.0345,330.0345,33938.0
2021-01-13 10:25:00,353.51,353.67,352.85,352.85,8626.0,329.9971,330.1465,329.381,329.381,8626.0
2021-01-13 10:30:00,352.82,352.82,352.31,352.65,12689.0,329.353,329.353,328.8769,329.1943,12689.0
2021-01-13 10:35:00,352.66,352.75,352.41,352.42,13071.0,329.2037,329.2877,328.9703,328.9796,13071.0
2021-01-13 10:40:00,352.64,352.84,352.23,352.84,15066.0,329.185,329.3717,328.8023,329.3717,15066.0
2021-01-13 10:45:00,352.92,353.83,352.83,353.82,9687.0,329.4464,330.2958,329.3623,330.2865,9687.0
2021-01-13 10:50:00,353.82,354.48,353.74,354.48,24109.0,330.2865,330.9026,330.2118,330.9026,24109.0
2021-01-13 10:55:00,354.42,354.42,353.9,354.05,12130.0,330.8466,330.8466,330.3612,330.5012,12130.0
2021-01-13 11:00:00,354.11,354.56,353.73,353.82,7769.0,330.5572,330.9773,330.2025,330.2865,7769.0
2021-01-13 11:05:00,353.82,353.94,353.39,353.39,9218.0,330.2865,330.3985,329.8851,329.8851,9218.0
2021-01-13 11:10:00,353.37,353.4,352.28,352.38,11206.0,329.8664,329.8944,328.8489,328.9423,11206.0
2021-01-13 11:15:00,352.37,352.67,352.25,352.64,18277.0,328.9329,329.213,328.8209,329.185,18277.0
2021-01-13 11:20:00,352.69,353.39,352.69,353.18,8354.0,329.2317,329.8851,329.2317,329.6891,8354.0
2021-01-13 11:25:00,353.34,353.85,353.03,353.03,15641.0,329.8384,330.3145,329.549,329.549,15641.0
2021-01-13 11:30:00,352.91,352.98,352.4,352.63,7216.0,329.437,329.5024,328.9609,329.1756,7216.0
2021-01-13 11:35:00,352.69,352.82,352.44,352.72,5443.0,329.2317,329.353,328.9983,329.2597,5443.0
2021-01-13 11:40:00,352.7,353.0,352.61,352.85,6323.0,329.241,329.521,329.157,329.381,6323.0
2021-01-13 11:45:00,352.81,352.9,352.03,352.13,13393.0,329.3437,329.4277,328.6156,328.7089,13393.0
2021-01-13 11:50:00,352.06,352.27,351.85,352.09,20373.0,328.6436,328.8396,328.4475,328.6716,20373.0
2021-01-13 11:55:00,352.13,352.67,352.06,352.42,12775.0,328.7089,329.213,328.6436,328.9796,12775.0
2021-01-13 12:00:00,352.33,352.94,352.33,352.91,8207.0,328.8956,329.465,328.8956,329.437,8207.0
2021-01-13 12:05:00,352.89,353.42,352.82,353.12,6266.0,329.4184,329.9131,329.353,329.6331,6266.0
2021-01-13 12:10:00,353.13,353.33,352.92,352.98,8274.0,329.6424,329.8291,329.4464,329.5024,8274.0
2021-01-13 12:15:00,352.95,353.2,352.8,353.09,7266.0,329.4744,329.7077,329.3343,329.6051,7266.0
2021-01-13 12:20:00,353.02,353.02,352.66,352.83,7625.0,329.5397,329.5397,329.2037,329.3623,7625.0
2021-01-13 12:25:00,352.93,353.43,352.85,353.38,8565.0,329.4557,329.9224,329.381,329.8758,8565.0
2021-01-13 12:30:00,353.52,353.89,353.4,353.89,28503.0,330.0065,330.3518,329.8944,330.3518,28503.0
2021-01-13 12:35:00,353.86,354.43,353.65,354.43,5012.0,330.3238,330.8559,330.1278,330.8559,5012.0
2021-01-13 12:40:00,354.5,354.78,354.37,354.4,8909.0,330.9213,331.1826,330.7999,330.8279,8909.0
2021-01-13 12:45:00,354.51,354.95,354.45,354.95,9847.0,330.9306,331.3413,330.8746,331.3413,9847.0
2021-01-13 12:50:00,354.8,354.9,354.7,354.88,12886.0,331.2013,331.2947,331.108,331.276,12886.0
2021-01-13 12:55:00,354.89,355.16,354.82,355.0,10114.0,331.2853,331.5374,331.22,331.388,10114.0
2021-01-13 13:00:00,354.97,356.0,354.96,355.8,12469.0,331.36,332.3215,331.3507,332.1348,12469.0
2021-01-13 13:05:00,355.73,355.9,355.58,355.68,7123.0,332.0695,332.2282,331.9294,332.0228,7123.0
2021-01-13 13:10:00,355.71,356.4,355.62,356.4,14678.0,332.0508,332.6949,331.9668,332.6949,14678.0
2021-01-13 13:15:00,356.43,356.72,356.28,356.63,5471.0,332.7229,332.9936,332.5829,332.9096,5471.0
2021-01-13 13:20:00,356.63,356.69,356.26,356.26,8462.0,332.9096,332.9656,332.5642,332.5642,8462.0
2021-01-13 13:25:00,356.21,356.49,356.06,356.41,5021.0,332.5175,332.7789,332.3775,332.7042,5021.0
2021-01-13 13:30:00,356.37,356.81,356.32,356.68,9367.0,332.6669,333.0776,332.6202,332.9563,9367.0
2021-01-13 13:35:00,356.63,356.68,356.38,356.38,5334.0,332.9096,332.9563,332.6762,332.6762,5334.0
2021-01-13 13:40:00,356.37,356.54,356.26,356.43,6705.0,332.6669,332.8256,332.5642,332.7229,6705.0
2021-01-13 13:45:00,356.64,356.64,356.01,356.13,10067.0,332.9189,332.9189,332.3308,332.4429,10067.0
2021-01-13 13:50:00,356.09,356.09,355.66,355.88,7981.0,332.4055,332.4055,332.0041,332.2095,7981.0
2021-01-13 13:55:00,355.81,355.82,355.66,355.66,6947.0,332.1441,332.1535,332.0041,332.0041,6947.0
2021-01-13 14:00:00,355.7,356.16,355.16,355.83,14877.0,332.0415,332.4709,331.5374,332.1628,14877.0
2021-01-13 14:05:00,355.77,356.12,355.5,356.12,11450.0,332.1068,332.4335,331.8548,332.4335,11450.0
2021-01-13 14:10:00,356.21,356.32,355.96,356.02,10015.0,332.5175,332.6202,332.2842,332.3402,10015.0
2021-01-13 14:15:00,356.02,356.49,355.91,356.4,8559.0,332.3402,332.7789,332.2375,332.6949,8559.0
2021-01-13 14:20:00,356.47,356.72,356.28,356.46,5886.0,332.7602,332.9936,332.5829,332.7509,5886.0
2021-01-13 14:25:00,356.51,356.53,356.26,356.28,6487.0,332.7976,332.8162,332.5642,332.5829,6487.0
2021-01-13 14:30:00,356.36,356.69,356.34,356.69,7426.0,332.6576,332.9656,332.6389,332.9656,7426.0
2021-01-13 14:35:00,356.62,356.78,356.46,356.5,6778.0,332.9003,333.0496,332.7509,332.7882,6778.0
2021-01-13 14:40:00,356.42,356.54,356.05,356.05,4809.0,332.7136,332.8256,332.3682,332.3682,4809.0
2021-01-13 14:45:00,356.05,356.11,355.63,355.74,8780.0,332.3682,332.4242,331.9761,332.0788,8780.0
2021-01-13 14:50:00,355.64,355.73,355.21,355.31,11699.0,331.9854,332.0695,331.584,331.6774,11699.0
2021-01-13 14:55:00,355.3,355.32,355.0,355.18,7500.0,331.6681,331.6867,331.388,331.556,7500.0
2021-01-13 15:00:00,355.26,355.56,355.16,355.54,4455.0,331.6307,331.9108,331.5374,331.8921,4455.0
2021-01-13 15:05:00,355.53,355.57,355.32,355.46,6568.0,331.8828,331.9201,331.6867,331.8174,6568.0
2021-01-13 15:10:00,355.4,355.78,355.34,355.34,5819.0,331.7614,332.1161,331.7054,331.7054,5819.0
2021-01-13 15:15:00,355.43,355.56,355.17,355.19,6022.0,331.7894,331.9108,331.5467,331.5654,6022.0
2021-01-13 15:20:00,355.19,355.22,354.91,355.15,9626.0,331.5654,331.5934,331.304,331.528,9626.0
2021-01-13 15:25:00,355.17,355.34,354.85,355.21,15071.0,331.5467,331.7054,331.248,331.584,15071.0
2021-01-13 15:30:00,355.13,355.48,355.0,355.48,8811.0,331.5094,331.8361,331.388,331.8361,8811.0
2021-01-13 15:35:00,355.44,355.73,355.31,355.73,6902.0,331.7987,332.0695,331.6774,332.0695,6902.0
2021-01-13 15:40:00,355.83,356.13,355.82,356.07,11441.0,332.1628,332.4429,332.1535,332.3868,11441.0
2021-01-13 15:45:00,356.09,356.33,356.04,356.14,23944.0,332.4055,332.6296,332.3588,332.4522,23944.0
2021-01-13 15:50:00,356.09,356.14,355.39,355.56,32586.0,332.4055,332.4522,331.7521,331.9108,32586.0
2021-01-13 15:55:00,355.56,355.64,354.93,355.2,61015.0,331.9108,331.9854,331.3227,331.5747,61015.0
2021-01-14 09:30:00,356.85,357.07,354.51,355.13,58259.0,333.115,333.3203,330.9306,331.5094,58259.0
2021-01-14 09:35:00,355.16,358.03,355.15,358.03,24906.0,331.5374,334.2165,331.528,334.2165,24906.0
2021-01-14 09:40:00,357.75,358.67,355.78,355.79,23372.0,333.9551,334.8139,332.1161,332.1255,23372.0
2021-01-14 09:45:00,355.9,356.71,355.89,355.96,10958.0,332.2282,332.9843,332.2188,332.2842,10958.0
2021-01-14 09:50:00,356.04,356.04,355.28,355.64,15981.0,332.3588,332.3588,331.6494,331.9854,15981.0
2021-01-14 09:55:00,355.76,356.62,355.76,356.62,16381.0,332.0975,332.9003,332.0975,332.9003,16381.0
2021-01-14 10:00:00,356.58,357.95,356.55,357.93,15981.0,332.8629,334.1418,332.8349,334.1231,15981.0
2021-01-14 10:05:00,357.92,358.67,357.73,358.64,30703.0,334.1138,334.8139,333.9364,334.7859,30703.0
2021-01-14 10:10:00,358.62,358.66,358.29,358.45,20145.0,334.7672,334.8046,334.4592,334.6085,20145.0
2021-01-14 10:15:00,358.35,358.72,358.12,358.34,12614.0,334.5152,334.8606,334.3005,334.5059,12614.0
2021-01-14 10:20:00,358.35,358.5,358.06,358.33,17300.0,334.5152,334.6552,334.2445,334.4965,17300.0
2021-01-14 10:25:00,358.32,358.81,358.26,358.4,11519.0,334.4872,334.9446,334.4312,334.5619,11519.0
2021-01-14 10:30:00,358.42,358.64,357.97,358.01,22360.0,334.5805,334.7859,334.1605,334.1978,22360.0
2021-01-14 10:35:00,357.94,358.05,357.31,358.0,29634.0,334.1325,334.2352,333.5444,334.1885,29634.0
2021-01-14 10:40:00,357.96,358.04,357.61,357.85,13720.0,334.1511,334.2258,333.8244,334.0485,13720.0
2021-01-14 10:45:00,357.85,358.07,357.65,357.95,20546.0,334.0485,334.2538,333.8618,334.1418,20546.0
2021-01-14 10:50:00,357.99,358.02,357.56,357.9,13375.0,334.1791,334.2071,333.7777,334.0951,13375.0
2021-01-14 10:55:00,357.94,357.94,357.3,357.38,22565.0,334.1325,334.1325,333.535,333.6097,22565.0
2021-01-14 11:00:00,357.46,357.9,357.31,357.46,35691.0,333.6844,334.0951,333.5444,333.6844,35691.0
2021-01-14 11:05:00,357.46,357.68,357.4,357.54,13808.0,333.6844,333.8898,333.6284,333.7591,13808.0
2021-01-14 11:10:00,357.48,358.16,357.47,358.16,20576.0,333.7031,334.3378,333.6937,334.3378,20576.0
2021-01-14 11:15:00,358.17,358.25,357.94,358.03,8755.0,334.3472,334.4218,334.1325,334.2165,8755.0
2021-01-14 11:20:00,358.09,358.68,358.06,358.52,26007.0,334.2725,334.8232,334.2445,334.6739,26007.0
2021-01-14 11:25:00,358.49,358.5,357.76,357.76,10423.0,334.6459,334.6552,333.9644,333.9644,10423.0
2021-01-14 11:30:00,357.75,357.8,357.14,357.51,23218.0,333.9551,334.0018,333.3857,333.7311,23218.0
2021-01-14 11:35:00,357.33,358.08,357.3,357.91,36041.0,333.563,334.2632,333.535,334.1045,36041.0
2021-01-14 11:40:00,357.86,358.22,357.8,358.22,15183.0,334.0578,334.3938,334.0018,334.3938,15183.0
2021-01-14 11:45:00,358.24,358.51,357.5,357.84,16514.0,334.4125,334.6646,333.7217,334.0391,16514.0
2021-01-14 11:50:00,357.77,357.77,357.13,357.34,22062.0,333.9738,333.9738,333.3763,333.5724,22062.0
2021-01-14 11:55:00,357.37,357.76,357.3,357.42,24676.0,333.6004,333.9644,333.535,333.6471,24676.0
2021-01-14 12:00:00,357.48,357.48,357.05,357.19,17212.0,333.7031,333.7031,333.3017,333.4324,17212.0
2021-01-14 12:05:00,357.12,357.27,356.85,356.85,12492.0,333.367,333.507,333.115,333.115,12492.0
2021-01-14 12:10:00,356.83,356.83,355.65,356.13,24459.0,333.0963,333.0963,331.9948,332.4429,24459.0
2021-01-14 12:15:00,356.23,356.33,355.72,355.99,9354.0,332.5362,332.6296,332.0601,332.3122,9354.0
2021-01-14 12:20:00,355.91,356.0,355.4,355.7,12080.0,332.2375,332.3215,331.7614,332.0415,12080.0
2021-01-14 12:25:00,355.65,355.78,355.44,355.64,10574.0,331.9948,332.1161,331.7987,331.9854,10574.0
2021-01-14 12:30:00,355.59,355.67,355.33,355.44,10347.0,331.9388,332.0135,331.6961,331.7987,10347.0
2021-01-14 12:35:00,355.39,355.54,355.29,355.48,6497.0,331.7521,331.8921,331.6587,331.8361,6497.0
2021-01-14 12:40:00,355.55,356.25,355.52,356.12,11779.0,331.9014,332.5549,331.8734,332.4335,11779.0
2021-01-14 12:45:00,356.13,356.42,355.87,356.4,14869.0,332.4429,332.7136,332.2001,332.6949,14869.0
2021-01-14 12:50:00,356.32,356.85,356.29,356.72,9049.0,332.6202,333.115,332.5922,332.9936,9049.0
2021-01-14 12:55:00,356.79,357.37,356.79,356.94,34853.0,333.059,333.6004,333.059,333.199,34853.0
2021-01-14 13:00:00,356.93,357.01,355.97,356.0,11218.0,333.1896,333.2643,332.2935,332.3215,11218.0
2021-01-14 13:05:00,355.99,356.16,355.8,356.16,11360.0,332.3122,332.4709,332.1348,332.4709,11360.0
2021-01-14 13:10:00,356.1,356.1,355.46,355.49,10988.0,332.4149,332.4149,331.8174,331.8454,10988.0
2021-01-14 13:15:00,355.51,355.78,355.48,355.72,13928.0,331.8641,332.1161,331.8361,332.0601,13928.0
2021-01-14 13:20:00,355.68,355.72,355.23,355.31,14306.0,332.0228,332.0601,331.6027,331.6774,14306.0
2021-01-14 13:25:00,355.3,355.58,355.23,355.3,7660.0,331.6681,331.9294,331.6027,331.6681,7660.0
2021-01-14 13:30:00,355.43,355.59,355.26,355.41,6681.0,331.7894,331.9388,331.6307,331.7707,6681.0
2021-01-14 13:35:00,355.43,355.92,355.39,355.87,13255.0,331.7894,332.2468,331.7521,332.2001,13255.0
2021-01-14 13:40:00,355.86,356.1,355.78,355.94,22598.0,332.1908,332.4149,332.1161,332.2655,22598.0
2021-01-14 13:45:00,355.94,356.05,355.26,355.26,17653.0,332.2655,332.3682,331.6307,331.6307,17653.0
2021-01-14 13:50:00,355.28,355.35,355.13,355.13,6490.0,331.6494,331.7147,331.5094,331.5094,6490.0
2021-01-14 13:55:00,355.14,355.19,354.79,354.79,6779.0,331.5187,331.5654,331.192,331.192,6779.0
2021-01-14 14:00:00,354.89,354.96,354.63,354.67,7374.0,331.2853,331.3507,331.0426,331.08,7374.0
2021-01-14 14:05:00,354.71,354.77,354.46,354.49,13448.0,331.1173,331.1733,330.8839,330.9119,13448.0
2021-01-14 14:10:00,354.49,354.89,354.49,354.56,9763.0,330.9119,331.2853,330.9119,330.9773,9763.0
2021-01-14 14:15:00,354.5,354.82,354.4,354.5,9745.0,330.9213,331.22,330.8279,330.9213,9745.0
2021-01-14 14:20:00,354.45,354.5,354.21,354.35,8254.0,330.8746,330.9213,330.6506,330.7812,8254.0
2021-01-14 14:25:00,354.37,354.58,354.34,354.49,8388.0,330.7999,330.9959,330.7719,330.9119,8388.0
2021-01-14 14:30:00,354.5,354.57,354.14,354.16,10554.0,330.9213,330.9866,330.5852,330.6039,10554.0
2021-01-14 14:35:00,354.19,354.25,353.86,354.03,12944.0,330.6319,330.6879,330.3238,330.4825,12944.0
2021-01-14 14:40:00,354.02,354.06,353.68,353.92,10955.0,330.4732,330.5105,330.1558,330.3798,10955.0
2021-01-14 14:45:00,353.97,354.06,353.24,353.48,17263.0,330.4265,330.5105,329.7451,329.9691,17263.0
2021-01-14 14:50:00,353.48,353.71,353.22,353.44,14390.0,329.9691,330.1838,329.7264,329.9318,14390.0
2021-01-14 14:55:00,353.44,353.61,353.3,353.56,7826.0,329.9318,330.0905,329.8011,330.0438,7826.0
2021-01-14 15:00:00,353.69,353.84,353.51,353.55,8805.0,330.1651,330.3052,329.9971,330.0345,8805.0
2021-01-14 15:05:00,353.57,353.75,352.91,352.93,17586.0,330.0531,330.2212,329.437,329.4557,17586.0
2021-01-14 15:10:00,353.02,353.11,352.41,352.77,28343.0,329.5397,329.6237,328.9703,329.3063,28343.0
2021-01-14 15:15:00,352.92,353.15,352.56,352.56,8744.0,329.4464,329.6611,329.1103,329.1103,8744.0
2021-01-14 15:20:00,352.51,353.44,352.51,352.85,16694.0,329.0636,329.9318,329.0636,329.381,16694.0
2021-01-14 15:25:00,352.8,352.81,352.26,352.52,17460.0,329.3343,329.3437,328.8303,329.073,17460.0
2021-01-14 15:30:00,352.31,352.73,352.11,352.16,27733.0,328.8769,329.269,328.6902,328.7369,27733.0
2021-01-14 15:35:00,352.23,352.34,352.08,352.08,21852.0,328.8023,328.9049,328.6622,328.6622,21852.0
2021-01-14 15:40:00,352.01,352.13,351.58,351.64,27112.0,328.5969,328.7089,328.1955,328.2515,27112.0
2021-01-14 15:45:00,351.64,351.88,351.37,351.77,36607.0,328.2515,328.4755,327.9995,328.3728,36607.0
2021-01-14 15:50:00,351.78,351.88,350.59,350.71,48531.0,328.3822,328.4755,327.2713,327.3834,48531.0
2021-01-14 15:55:00,350.77,351.18,350.42,350.54,198668.0,327.4394,327.8221,327.1126,327.2247,198668.0
2021-01-15 09:30:00,349.12,349.45,345.74,345.93,371225.0,325.8991,326.2072,322.7439,322.9213,371225.0
2021-01-15 09:35:00,346.04,349.12,345.75,349.12,26515.0,323.024,325.8991,322.7533,325.8991,26515.0
2021-01-15 09:40:00,348.93,350.69,348.9,350.65,33280.0,325.7217,327.3647,325.6937,327.3273,33280.0
2021-01-15 09:45:00,350.75,351.45,350.28,351.45,23470.0,327.4207,328.0741,326.982,328.0741,23470.0
2021-01-15 09:50:00,351.13,351.95,350.61,351.49,20546.0,327.7754,328.5409,327.29,328.1115,20546.0
2021-01-15 09:55:00,351.49,351.83,351.22,351.42,17164.0,328.1115,328.4289,327.8594,328.0461,17164.0
2021-01-15 10:00:00,351.46,352.73,351.45,352.1,30906.0,328.0835,329.269,328.0741,328.6809,30906.0
2021-01-15 10:05:00,352.11,352.29,350.0,350.0,26873.0,328.6902,328.8583,326.7206,326.7206,26873.0
2021-01-15 10:10:00,349.97,350.13,348.94,349.03,10726.0,326.6926,326.8419,325.7311,325.8151,10726.0
2021-01-15 10:15:00,348.9,349.26,348.4,348.85,19603.0,325.6937,326.0298,325.227,325.6471,19603.0
2021-01-15 10:20:00,349.01,349.02,347.39,347.45,13949.0,325.7964,325.8058,324.2842,324.3402,13949.0
2021-01-15 10:25:00,347.55,348.78,347.46,347.86,13332.0,324.4335,325.5817,324.3495,324.7229,13332.0
2021-01-15 10:30:00,347.84,349.23,347.41,349.13,16532.0,324.7042,326.0018,324.3028,325.9084,16532.0
2021-01-15 10:35:00,349.05,349.76,348.72,349.61,10677.0,325.8338,326.4965,325.5257,326.3565,10677.0
2021-01-15 10:40:00,349.25,350.02,349.25,349.6,19145.0,326.0205,326.7392,326.0205,326.3472,19145.0
2021-01-15 10:45:00,349.63,349.85,349.36,349.37,9670.0,326.3752,326.5806,326.1231,326.1325,9670.0
2021-01-15 10:50:00,349.22,349.66,349.1,349.4,7681.0,325.9925,326.4032,325.8804,326.1605,7681.0
2021-01-15 10:55:00,349.39,349.39,348.91,349.31,8542.0,326.1511,326.1511,325.7031,326.0765,8542.0
2021-01-15 11:00:00,349.52,349.74,348.94,349.4,23091.0,326.2725,326.4779,325.7311,326.1605,23091.0
2021-01-15 11:05:00,349.18,349.44,348.81,349.44,8779.0,325.9551,326.1978,325.6097,326.1978,8779.0
2021-01-15 11:10:00,349.4,349.84,349.0,349.19,12771.0,326.1605,326.5712,325.7871,325.9645,12771.0
2021-01-15 11:15:00,349.12,349.8,348.99,349.8,23351.0,325.8991,326.5339,325.7778,326.5339,23351.0
2021-01-15 11:20:00,349.97,349.97,349.09,349.26,19331.0,326.6926,326.6926,325.8711,326.0298,19331.0
2021-01-15 11:25:00,349.39,349.52,349.04,349.34,21795.0,326.1511,326.2725,325.8244,326.1045,21795.0
2021-01-15 11:30:00,349.34,349.66,349.11,349.66,10545.0,326.1045,326.4032,325.8898,326.4032,10545.0
2021-01-15 11:35:00,349.65,350.47,349.64,350.28,15380.0,326.3939,327.1593,326.3845,326.982,15380.0
2021-01-15 11:40:00,350.37,350.39,349.98,350.12,10044.0,327.066,327.0846,326.7019,326.8326,10044.0
2021-01-15 11:45:00,350.04,350.19,349.39,349.47,13573.0,326.7579,326.8979,326.1511,326.2258,13573.0
2021-01-15 11:50:00,349.54,349.55,349.01,349.38,13967.0,326.2912,326.3005,325.7964,326.1418,13967.0
2021-01-15 11:55:00,349.3,349.58,349.16,349.47,19004.0,326.0671,326.3285,325.9364,326.2258,19004.0
2021-01-15 12:00:00,349.39,349.54,348.98,349.43,14724.0,326.1511,326.2912,325.7684,326.1885,14724.0
2021-01-15 12:05:00,349.47,349.67,348.79,348.94,24327.0,326.2258,326.4125,325.5911,325.7311,24327.0
2021-01-15 12:10:00,348.82,349.62,348.82,349.62,13824.0,325.6191,326.3659,325.6191,326.3659,13824.0
2021-01-15 12:15:00,349.79,350.58,349.79,350.36,13959.0,326.5245,327.262,326.5245,327.0566,13959.0
2021-01-15 12:20:00,350.3,350.79,349.91,350.27,27457.0,327.0006,327.458,326.6366,326.9726,27457.0
2021-01-15 12:25:00,350.15,350.38,349.99,349.99,17954.0,326.8606,327.0753,326.7112,326.7112,17954.0
2021-01-15 12:30:00,349.95,350.12,349.69,349.83,9875.0,326.6739,326.8326,326.4312,326.5619,9875.0
2021-01-15 12:35:00,349.87,349.9,349.4,349.48,11128.0,326.5992,326.6272,326.1605,326.2352,11128.0
2021-01-15 12:40:00,349.56,349.84,349.49,349.61,8819.0,326.3098,326.5712,326.2445,326.3565,8819.0
2021-01-15 12:45:00,349.6,349.87,349.4,349.87,9813.0,326.3472,326.5992,326.1605,326.5992,9813.0
2021-01-15 12:50:00,349.84,350.11,349.5,350.01,13469.0,326.5712,326.8233,326.2538,326.7299,13469.0
2021-01-15 12:55:00,350.04,350.35,350.0,350.34,6149.0,326.7579,327.0473,326.7206,327.038,6149.0
2021-01-15 13:00:00,350.34,350.39,350.0,350.0,9324.0,327.038,327.0846,326.7206,326.7206,9324.0
2021-01-15 13:05:00,350.06,350.92,350.05,350.84,7541.0,326.7766,327.5794,326.7673,327.5047,7541.0
2021-01-15 13:10:00,350.93,350.99,350.68,350.9,9650.0,327.5887,327.6447,327.3553,327.5607,9650.0
2021-01-15 13:15:00,350.99,351.77,350.98,351.66,9912.0,327.6447,328.3728,327.6354,328.2702,9912.0
2021-01-15 13:20:00,351.68,351.89,351.22,351.35,17599.0,328.2888,328.4849,327.8594,327.9808,17599.0
2021-01-15 13:25:00,351.44,351.54,351.21,351.42,13959.0,328.0648,328.1581,327.8501,328.0461,13959.0
2021-01-15 13:30:00,351.47,351.58,351.08,351.48,15437.0,328.0928,328.1955,327.7287,328.1021,15437.0
2021-01-15 13:35:00,351.4,351.88,351.02,351.88,13697.0,328.0275,328.4755,327.6727,328.4755,13697.0
2021-01-15 13:40:00,351.92,351.92,351.49,351.54,9826.0,328.5129,328.5129,328.1115,328.1581,9826.0
2021-01-15 13:45:00,351.59,351.83,351.33,351.33,8177.0,328.2048,328.4289,327.9621,327.9621,8177.0
2021-01-15 13:50:00,351.33,352.11,351.33,351.49,9015.0,327.9621,328.6902,327.9621,328.1115,9015.0
2021-01-15 13:55:00,351.58,351.64,351.22,351.34,7779.0,328.1955,328.2515,327.8594,327.9715,7779.0
2021-01-15 14:00:00,351.42,351.62,351.18,351.48,11211.0,328.0461,328.2328,327.8221,328.1021,11211.0
2021-01-15 14:05:00,351.53,351.61,350.87,351.01,7619.0,328.1488,328.2235,327.5327,327.6634,7619.0
2021-01-15 14:10:00,351.03,351.34,350.95,351.19,9072.0,327.6821,327.9715,327.6074,327.8314,9072.0
2021-01-15 14:15:00,351.27,351.56,350.84,350.84,17414.0,327.9061,328.1768,327.5047,327.5047,17414.0
2021-01-15 14:20:00,350.96,351.23,350.61,350.84,13311.0,327.6167,327.8688,327.29,327.5047,13311.0
2021-01-15 14:25:00,350.9,351.36,350.9,351.28,6419.0,327.5607,327.9901,327.5607,327.9154,6419.0
2021-01-15 14:30:00,351.17,351.23,350.19,350.6,26726.0,327.8128,327.8688,326.8979,327.2807,26726.0
2021-01-15 14:35:00,350.58,351.07,350.37,350.53,14933.0,327.262,327.7194,327.066,327.2153,14933.0
2021-01-15 14:40:00,350.52,350.87,350.52,350.76,5488.0,327.206,327.5327,327.206,327.43,5488.0
2021-01-15 14:45:00,350.82,350.89,350.54,350.67,15984.0,327.486,327.5514,327.2247,327.346,15984.0
2021-01-15 14:50:00,350.65,350.81,350.41,350.6,7929.0,327.3273,327.4767,327.1033,327.2807,7929.0
2021-01-15 14:55:00,350.67,350.68,350.41,350.5,10430.0,327.346,327.3553,327.1033,327.1873,10430.0
2021-01-15 15:00:00,350.54,350.71,350.47,350.48,11171.0,327.2247,327.3834,327.1593,327.1687,11171.0
2021-01-15 15:05:00,350.5,350.61,350.23,350.34,7145.0,327.1873,327.29,326.9353,327.038,7145.0
2021-01-15 15:10:00,350.38,351.03,350.35,350.88,29204.0,327.0753,327.6821,327.0473,327.542,29204.0
2021-01-15 15:15:00,350.9,351.43,350.86,350.9,18616.0,327.5607,328.0555,327.5234,327.5607,18616.0
2021-01-15 15:20:00,350.94,351.49,350.83,351.41,10537.0,327.5981,328.1115,327.4954,328.0368,10537.0
2021-01-15 15:25:00,351.59,351.96,351.55,351.84,12818.0,328.2048,328.5502,328.1675,328.4382,12818.0
2021-01-15 15:30:00,351.88,351.9,351.26,351.65,13350.0,328.4755,328.4942,327.8968,328.2608,13350.0
2021-01-15 15:35:00,351.62,352.48,351.61,352.38,24415.0,328.2328,329.0356,328.2235,328.9423,24415.0
2021-01-15 15:40:00,352.3,353.05,351.73,351.76,37216.0,328.8676,329.5677,328.3355,328.3635,37216.0
2021-01-15 15:45:00,351.73,352.26,351.66,351.79,22418.0,328.3355,328.8303,328.2702,328.3915,22418.0
2021-01-15 15:50:00,351.83,352.02,351.67,351.77,35682.0,328.4289,328.6062,328.2795,328.3728,35682.0
2021-01-15 15:55:00,351.69,351.88,350.76,351.37,170918.0,328.2982,328.4755,327.43,327.9995,170918.0
2021-01-19 09:30:00,356.21,356.21,354.22,354.7,112855.0,332.5175,332.5175,330.6599,331.108,112855.0
2021-01-19 09:35:00,355.05,355.92,354.25,355.79,37139.0,331.4347,332.2468,330.6879,332.1255,37139.0
2021-01-19 09:40:00,355.67,356.96,355.3,355.93,33564.0,332.0135,333.2176,331.6681,332.2562,33564.0
2021-01-19 09:45:00,355.42,355.42,353.18,353.59,27753.0,331.7801,331.7801,329.6891,330.0718,27753.0
2021-01-19 09:50:00,353.43,354.43,353.18,353.92,20727.0,329.9224,330.8559,329.6891,330.3798,20727.0
2021-01-19 09:55:00,353.79,355.3,353.48,354.64,50888.0,330.2585,331.6681,329.9691,331.052,50888.0
2021-01-19 10:00:00,354.75,355.32,353.85,354.61,48826.0,331.1546,331.6867,330.3145,331.024,48826.0
2021-01-19 10:05:00,354.66,355.02,353.84,353.91,36017.0,331.0706,331.4067,330.3052,330.3705,36017.0
2021-01-19 10:10:00,353.97,354.73,353.97,354.47,17152.0,330.4265,331.136,330.4265,330.8933,17152.0
2021-01-19 10:15:00,354.52,355.11,354.12,354.32,39943.0,330.9399,331.4907,330.5665,330.7532,39943.0
2021-01-19 10:20:00,354.31,354.52,353.89,354.1,17094.0,330.7439,330.9399,330.3518,330.5479,17094.0
2021-01-19 10:25:00,354.02,354.36,353.71,353.99,25114.0,330.4732,330.7906,330.1838,330.4452,25114.0
2021-01-19 10:30:00,354.09,355.08,354.09,354.5,17556.0,330.5385,331.4627,330.5385,330.9213,17556.0
2021-01-19 10:35:00,354.45,354.56,353.67,353.82,47216.0,330.8746,330.9773,330.1465,330.2865,47216.0
2021-01-19 10:40:00,353.73,354.56,353.68,354.46,15386.0,330.2025,330.9773,330.1558,330.8839,15386.0
2021-01-19 10:45:00,354.42,355.01,354.34,354.47,14718.0,330.8466,331.3973,330.7719,330.8933,14718.0
2021-01-19 10:50:00,354.48,354.97,354.41,354.44,19961.0,330.9026,331.36,330.8373,330.8653,19961.0
2021-01-19 10:55:00,354.45,354.45,353.67,353.69,25504.0,330.8746,330.8746,330.1465,330.1651,25504.0
2021-01-19 11:00:00,353.75,354.54,353.61,354.35,14776.0,330.2212,330.9586,330.0905,330.7812,14776.0
2021-01-19 11:05:00,354.43,354.51,353.59,353.85,18857.0,330.8559,330.9306,330.0718,330.3145,18857.0
2021-01-19 11:10:00,353.94,354.17,353.58,353.62,41772.0,330.3985,330.6132,330.0625,330.0998,41772.0
2021-01-19 11:15:00,353.62,353.62,352.24,352.45,23263.0,330.0998,330.0998,328.8116,329.0076,23263.0
2021-01-19 11:20:00,352.56,352.8,351.84,351.86,13680.0,329.1103,329.3343,328.4382,328.4569,13680.0
2021-01-19 11:25:00,351.92,352.06,351.59,351.98,8641.0,328.5129,328.6436,328.2048,328.5689,8641.0
2021-01-19 11:30:00,352.01,352.04,351.56,351.81,17495.0,328.5969,328.6249,328.1768,328.4102,17495.0
2021-01-19 11:35:00,351.79,352.3,351.73,352.28,31354.0,328.3915,328.8676,328.3355,328.8489,31354.0
2021-01-19 11:40:00,352.28,352.53,352.14,352.27,19823.0,328.8489,329.0823,328.7182,328.8396,19823.0
2021-01-19 11:45:00,352.42,352.98,352.37,352.83,20458.0,328.9796,329.5024,328.9329,329.3623,20458.0
2021-01-19 11:50:00,352.82,353.34,352.82,353.21,22892.0,329.353,329.8384,329.353,329.7171,22892.0
2021-01-19 11:55:00,353.19,353.44,352.77,352.79,21616.0,329.6984,329.9318,329.3063,329.325,21616.0
2021-01-19 12:00:00,352.68,353.49,352.68,353.39,14033.0,329.2223,329.9784,329.2223,329.8851,14033.0
2021-01-19 12:05:00,353.4,354.12,353.32,354.12,15738.0,329.8944,330.5665,329.8198,330.5665,15738.0
2021-01-19 12:10:00,354.02,354.02,353.63,353.89,15883.0,330.4732,330.4732,330.1091,330.3518,15883.0
2021-01-19 12:15:00,353.95,354.08,352.85,353.13,20127.0,330.4079,330.5292,329.381,329.6424,20127.0
2021-01-19 12:20:00,353.01,353.16,352.28,352.8,27881.0,329.5304,329.6704,328.8489,329.3343,27881.0
2021-01-19 12:25:00,352.86,353.09,352.68,352.74,8294.0,329.3904,329.6051,329.2223,329.2783,8294.0
2021-01-19 12:30:00,352.98,353.75,352.92,353.75,17191.0,329.5024,330.2212,329.4464,330.2212,17191.0
2021-01-19 12:35:00,353.78,354.16,353.73,354.16,15453.0,330.2492,330.6039,330.2025,330.6039,15453.0
2021-01-19 12:40:00,354.1,354.81,354.01,354.62,10874.0,330.5479,331.2107,330.4639,331.0333,10874.0
2021-01-19 12:45:00,354.53,354.84,354.1,354.27,10341.0,330.9493,331.2387,330.5479,330.7066,10341.0
2021-01-19 12:50:00,354.14,354.67,354.14,354.59,6062.0,330.5852,331.08,330.5852,331.0053,6062.0
2021-01-19 12:55:00,354.6,354.84,354.43,354.43,9607.0,331.0146,331.2387,330.8559,330.8559,9607.0
2021-01-19 13:00:00,354.47,354.47,354.08,354.32,8953.0,330.8933,330.8933,330.5292,330.7532,8953.0
2021-01-19 13:05:00,354.36,354.36,353.85,354.17,6731.0,330.7906,330.7906,330.3145,330.6132,6731.0
2021-01-19 13:10:00,354.11,354.21,353.76,353.79,11758.0,330.5572,330.6506,330.2305,330.2585,11758.0
2021-01-19 13:15:00,353.73,353.86,353.23,353.23,5505.0,330.2025,330.3238,329.7357,329.7357,5505.0
2021-01-19 13:20:00,353.31,353.61,353.3,353.57,7922.0,329.8104,330.0905,329.8011,330.0531,7922.0
2021-01-19 13:25:00,353.54,353.57,353.05,353.16,9636.0,330.0251,330.0531,329.5677,329.6704,9636.0
2021-01-19 13:30:00,353.17,353.43,352.89,353.33,9792.0,329.6797,329.9224,329.4184,329.8291,9792.0
2021-01-19 13:35:00,353.4,353.73,353.34,353.57,11710.0,329.8944,330.2025,329.8384,330.0531,11710.0
2021-01-19 13:40:00,353.61,353.61,353.05,353.07,12153.0,330.0905,330.0905,329.5677,329.5864,12153.0
2021-01-19 13:45:00,353.13,353.52,352.97,353.46,13104.0,329.6424,330.0065,329.493,329.9504,13104.0
2021-01-19 13:50:00,353.49,354.0,353.46,353.88,10841.0,329.9784,330.4545,329.9504,330.3425,10841.0
2021-01-19 13:55:00,353.85,353.97,353.66,353.66,10063.0,330.3145,330.4265,330.1371,330.1371,10063.0
2021-01-19 14:00:00,353.64,353.7,353.3,353.44,14847.0,330.1185,330.1745,329.8011,329.9318,14847.0
2021-01-19 14:05:00,353.34,353.49,353.17,353.42,8199.0,329.8384,329.9784,329.6797,329.9131,8199.0
2021-01-19 14:10:00,353.3,353.4,352.94,353.4,11699.0,329.8011,329.8944,329.465,329.8944,11699.0
2021-01-19 14:15:00,353.44,353.44,353.12,353.16,7574.0,329.9318,329.9318,329.6331,329.6704,7574.0
2021-01-19 14:20:00,353.22,353.29,352.76,352.78,11462.0,329.7264,329.7918,329.297,329.3157,11462.0
2021-01-19 14:25:00,352.72,353.0,352.62,352.92,10297.0,329.2597,329.521,329.1663,329.4464,10297.0
2021-01-19 14:30:00,352.88,353.25,352.7,353.03,11054.0,329.409,329.7544,329.241,329.549,11054.0
2021-01-19 14:35:00,353.04,353.04,352.54,352.54,8950.0,329.5584,329.5584,329.0916,329.0916,8950.0
2021-01-19 14:40:00,352.62,352.85,352.5,352.5,11919.0,329.1663,329.381,329.0543,329.0543,11919.0
2021-01-19 14:45:00,352.47,352.97,352.43,352.94,12599.0,329.0263,329.493,328.989,329.465,12599.0
2021-01-19 14:50:00,352.92,353.0,352.61,352.63,8161.0,329.4464,329.521,329.157,329.1756,8161.0
2021-01-19 14:55:00,352.63,352.88,352.49,352.82,12181.0,329.1756,329.409,329.045,329.353,12181.0
2021-01-19 15:00:00,352.78,352.9,352.28,352.28,14361.0,329.3157,329.4277,328.8489,328.8489,14361.0
2021-01-19 15:05:00,352.37,352.47,352.15,352.26,13270.0,328.9329,329.0263,328.7276,328.8303,13270.0
2021-01-19 15:10:00,352.19,352.29,351.97,352.06,18490.0,328.7649,328.8583,328.5595,328.6436,18490.0
2021-01-19 15:15:00,352.02,352.11,351.66,351.82,16229.0,328.6062,328.6902,328.2702,328.4195,16229.0
2021-01-19 15:20:00,351.77,352.0,351.64,351.8,26380.0,328.3728,328.5876,328.2515,328.4009,26380.0
2021-01-19 15:25:00,351.8,352.16,351.8,352.04,13967.0,328.4009,328.7369,328.4009,328.6249,13967.0
2021-01-19 15:30:00,352.04,352.36,351.99,352.31,22089.0,328.6249,328.9236,328.5782,328.8769,22089.0
2021-01-19 15:35:00,352.31,352.67,352.21,352.67,31590.0,328.8769,329.213,328.7836,329.213,31590.0
2021-01-19 15:40:00,352.67,353.44,352.54,353.44,30410.0,329.213,329.9318,329.0916,329.9318,30410.0
2021-01-19 15:45:00,353.43,353.8,353.04,353.25,36826.0,329.9224,330.2678,329.5584,329.7544,36826.0
2021-01-19 15:50:00,353.03,353.45,352.79,352.98,49071.0,329.549,329.9411,329.325,329.5024,49071.0
2021-01-19 15:55:00,353.0,353.32,352.06,352.13,117588.0,329.521,329.8198,328.6436,328.7089,117588.0
2021-01-20 09:30:00,352.25,352.25,348.6,350.79,99523.0,328.8209,328.8209,325.4137,327.458,99523.0
2021-01-20 09:35:00,350.61,350.86,348.0,348.3,37440.0,327.29,327.5234,324.8536,325.1336,37440.0
2021-01-20 09:40:00,348.31,348.36,345.83,346.84,45514.0,325.143,325.1897,322.8279,323.7708,45514.0
2021-01-20 09:45:00,346.84,348.1,346.17,347.84,41565.0,323.7708,324.947,323.1453,324.7042,41565.0
2021-01-20 09:50:00,347.78,348.47,347.41,348.2,49324.0,324.6482,325.2923,324.3028,325.0403,49324.0
2021-01-20 09:55:00,348.02,349.8,347.94,348.75,36451.0,324.8723,326.5339,324.7976,325.5537,36451.0
2021-01-20 10:00:00,348.89,351.13,348.51,351.02,23734.0,325.6844,327.7754,325.3297,327.6727,23734.0
2021-01-20 10:05:00,351.12,351.12,350.16,350.16,21915.0,327.7661,327.7661,326.8699,326.8699,21915.0
2021-01-20 10:10:00,350.16,350.34,349.45,349.82,37023.0,326.8699,327.038,326.2072,326.5525,37023.0
2021-01-20 10:15:00,350.0,350.66,349.81,349.94,24163.0,326.7206,327.3367,326.5432,326.6646,24163.0
2021-01-20 10:20:00,350.18,350.89,349.79,350.49,10794.0,326.8886,327.5514,326.5245,327.178,10794.0
2021-01-20 10:25:00,350.27,350.45,349.5,350.05,15929.0,326.9726,327.1406,326.2538,326.7673,15929.0
2021-01-20 10:30:00,350.02,351.24,349.99,351.15,12451.0,326.7392,327.8781,326.7112,327.7941,12451.0
2021-01-20 10:35:00,351.3,351.57,350.12,350.13,22605.0,327.9341,328.1862,326.8326,326.8419,22605.0
2021-01-20 10:40:00,350.12,350.31,349.88,350.18,17727.0,326.8326,327.01,326.6086,326.8886,17727.0
2021-01-20 10:45:00,350.31,351.25,349.98,351.22,19096.0,327.01,327.8874,326.7019,327.8594,19096.0
2021-01-20 10:50:00,351.35,352.0,350.85,351.29,27766.0,327.9808,328.5876,327.514,327.9248,27766.0
2021-01-20 10:55:00,351.43,351.48,350.65,350.97,13232.0,328.0555,328.1021,327.3273,327.6261,13232.0
2021-01-20 11:00:00,350.8,351.6,349.98,351.6,15515.0,327.4674,328.2142,326.7019,328.2142,15515.0
2021-01-20 11:05:00,351.57,351.71,351.11,351.22,12902.0,328.1862,328.3168,327.7567,327.8594,12902.0
2021-01-20 11:10:00,351.22,351.49,350.78,351.33,13082.0,327.8594,328.1115,327.4487,327.9621,13082.0
2021-01-20 11:15:00,351.25,351.8,351.23,351.44,15691.0,327.8874,328.4009,327.8688,328.0648,15691.0
2021-01-20 11:20:00,351.39,351.64,351.09,351.31,14366.0,328.0181,328.2515,327.7381,327.9434,14366.0
2021-01-20 11:25:00,351.37,351.37,350.11,350.11,11304.0,327.9995,327.9995,326.8233,326.8233,11304.0
2021-01-20 11:30:00,350.31,350.67,350.09,350.65,8406.0,327.01,327.346,326.8046,327.3273,8406.0
2021-01-20 11:35:00,350.71,351.18,350.44,350.96,11138.0,327.3834,327.8221,327.1313,327.6167,11138.0
2021-01-20 11:40:00,350.97,351.32,350.8,350.83,11706.0,327.6261,327.9528,327.4674,327.4954,11706.0
2021-01-20 11:45:00,350.83,351.44,350.66,351.44,20230.0,327.4954,328.0648,327.3367,328.0648,20230.0
2021-01-20 11:50:00,351.38,351.64,350.9,350.9,27131.0,328.0088,328.2515,327.5607,327.5607,27131.0
2021-01-20 11:55:00,350.93,351.37,350.58,351.15,19988.0,327.5887,327.9995,327.262,327.7941,19988.0
2021-01-20 12:00:00,351.14,351.5,351.01,351.03,8036.0,327.7848,328.1208,327.6634,327.6821,8036.0
2021-01-20 12:05:00,351.1,351.46,351.02,351.09,8546.0,327.7474,328.0835,327.6727,327.7381,8546.0
2021-01-20 12:10:00,351.12,351.17,350.54,350.89,10839.0,327.7661,327.8128,327.2247,327.5514,10839.0
2021-01-20 12:15:00,351.01,351.2,350.8,351.2,9886.0,327.6634,327.8408,327.4674,327.8408,9886.0
2021-01-20 12:20:00,351.19,351.28,350.57,350.84,14991.0,327.8314,327.9154,327.2527,327.5047,14991.0
2021-01-20 12:25:00,350.83,351.19,350.7,351.0,12457.0,327.4954,327.8314,327.374,327.6541,12457.0
2021-01-20 12:30:00,350.99,351.39,350.89,351.37,8112.0,327.6447,328.0181,327.5514,327.9995,8112.0
2021-01-20 12:35:00,351.45,351.69,351.28,351.48,9917.0,328.0741,328.2982,327.9154,328.1021,9917.0
2021-01-20 12:40:00,351.35,351.35,351.03,351.06,6336.0,327.9808,327.9808,327.6821,327.7101,6336.0
2021-01-20 12:45:00,350.98,351.17,350.37,350.37,22942.0,327.6354,327.8128,327.066,327.066,22942.0
2021-01-20 12:50:00,350.46,350.49,350.09,350.34,6273.0,327.15,327.178,326.8046,327.038,6273.0
2021-01-20 12:55:00,350.19,350.29,349.9,350.06,18537.0,326.8979,326.9913,326.6272,326.7766,18537.0
2021-01-20 13:00:00,350.12,350.5,349.65,350.49,17115.0,326.8326,327.1873,326.3939,327.178,17115.0
2021-01-20 13:05:00,350.53,350.86,350.26,350.86,9456.0,327.2153,327.5234,326.9633,327.5234,9456.0
2021-01-20 13:10:00,350.84,350.98,350.23,350.23,10502.0,327.5047,327.6354,326.9353,326.9353,10502.0
2021-01-20 13:15:00,350.21,350.21,349.78,349.82,7799.0,326.9166,326.9166,326.5152,326.5525,7799.0
2021-01-20 13:20:00,349.75,350.26,349.56,350.15,17125.0,326.4872,326.9633,326.3098,326.8606,17125.0
2021-01-20 13:25:00,350.07,350.68,349.76,350.53,10503.0,326.7859,327.3553,326.4965,327.2153,10503.0
2021-01-20 13:30:00,350.57,350.75,350.16,350.75,11417.0,327.2527,327.4207,326.8699,327.4207,11417.0
2021-01-20 13:35:00,350.66,350.78,350.33,350.38,8892.0,327.3367,327.4487,327.0286,327.0753,8892.0
2021-01-20 13:40:00,350.44,350.72,349.8,350.04,14264.0,327.1313,327.3927,326.5339,326.7579,14264.0
2021-01-20 13:45:00,349.95,349.98,349.5,349.5,9944.0,326.6739,326.7019,326.2538,326.2538,9944.0
2021-01-20 13:50:00,349.44,349.89,349.4,349.58,8230.0,326.1978,326.6179,326.1605,326.3285,8230.0
2021-01-20 13:55:00,349.62,349.75,349.46,349.69,9336.0,326.3659,326.4872,326.2165,326.4312,9336.0
2021-01-20 14:00:00,349.7,349.79,349.31,349.59,13871.0,326.4405,326.5245,326.0765,326.3378,13871.0
2021-01-20 14:05:00,349.53,350.13,349.52,349.94,20649.0,326.2818,326.8419,326.2725,326.6646,20649.0
2021-01-20 14:10:00,349.93,350.17,349.76,350.12,11584.0,326.6552,326.8793,326.4965,326.8326,11584.0
2021-01-20 14:15:00,350.19,350.24,349.95,349.97,9943.0,326.8979,326.9446,326.6739,326.6926,9943.0
2021-01-20 14:20:00,350.01,350.09,349.67,349.67,8338.0,326.7299,326.8046,326.4125,326.4125,8338.0
2021-01-20 14:25:00,349.61,349.87,349.38,349.65,12603.0,326.3565,326.5992,326.1418,326.3939,12603.0
2021-01-20 14:30:00,349.62,350.03,349.51,349.96,12659.0,326.3659,326.7486,326.2632,326.6832,12659.0
2021-01-20 14:35:00,349.87,350.26,349.68,350.1,15654.0,326.5992,326.9633,326.4219,326.8139,15654.0
2021-01-20 14:40:00,350.04,350.61,350.01,350.52,19304.0,326.7579,327.29,326.7299,327.206,19304.0
2021-01-20 14:45:00,350.44,350.66,350.37,350.63,15764.0,327.1313,327.3367,327.066,327.3087,15764.0
2021-01-20 14:50:00,350.55,350.55,350.15,350.25,12298.0,327.234,327.234,326.8606,326.9539,12298.0
2021-01-20 14:55:00,350.29,350.88,350.07,350.5,25449.0,326.9913,327.542,326.7859,327.1873,25449.0
2021-01-20 15:00:00,350.77,351.08,350.59,350.93,11152.0,327.4394,327.7287,327.2713,327.5887,11152.0
2021-01-20 15:05:00,350.9,351.85,350.67,351.38,23551.0,327.5607,328.4475,327.346,328.0088,23551.0
2021-01-20 15:10:00,351.38,351.49,350.68,351.07,12110.0,328.0088,328.1115,327.3553,327.7194,12110.0
2021-01-20 15:15:00,351.0,351.54,350.99,351.45,17197.0,327.6541,328.1581,327.6447,328.0741,17197.0
2021-01-20 15:20:00,351.4,351.4,350.69,350.69,14095.0,328.0275,328.0275,327.3647,327.3647,14095.0
2021-01-20 15:25:00,350.82,350.88,350.31,350.73,15951.0,327.486,327.542,327.01,327.402,15951.0
2021-01-20 15:30:00,350.72,351.16,350.63,350.67,27935.0,327.3927,327.8034,327.3087,327.346,27935.0
2021-01-20 15:35:00,350.75,351.38,350.72,350.93,23644.0,327.4207,328.0088,327.3927,327.5887,23644.0
2021-01-20 15:40:00,350.78,351.41,350.77,350.9,22655.0,327.4487,328.0368,327.4394,327.5607,22655.0
2021-01-20 15:45:00,350.96,351.12,350.5,350.69,35269.0,327.6167,327.7661,327.1873,327.3647,35269.0
2021-01-20 15:50:00,350.52,350.56,350.15,350.39,37974.0,327.206,327.2433,326.8606,327.0846,37974.0
2021-01-20 15:55:00,350.41,350.89,350.16,350.17,126981.0,327.1033,327.5514,326.8699,326.8793,126981.0
2021-01-21 09:30:00,350.81,354.0,350.74,353.4,140768.0,327.4767,330.4545,327.4114,329.8944,140768.0
2021-01-21 09:35:00,353.37,353.98,351.56,353.15,52850.0,329.8664,330.4359,328.1768,329.6611,52850.0
2021-01-21 09:40:00,353.19,355.7,353.18,355.51,50803.0,329.6984,332.0415,329.6891,331.8641,50803.0
2021-01-21 09:45:00,355.69,357.61,355.51,357.12,64554.0,332.0321,333.8244,331.8641,333.367,64554.0
2021-01-21 09:50:00,357.09,357.87,356.74,357.18,63154.0,333.339,334.0671,333.0123,333.423,63154.0
2021-01-21 09:55:00,357.16,358.53,357.1,357.82,55851.0,333.4043,334.6832,333.3483,334.0204,55851.0
2021-01-21 10:00:00,358.23,358.92,357.87,358.26,37180.0,334.4032,335.0473,334.0671,334.4312,37180.0
2021-01-21 10:05:00,358.01,358.01,357.08,357.72,37634.0,334.1978,334.1978,333.3297,333.9271,37634.0
2021-01-21 10:10:00,357.74,357.9,356.9,357.36,49197.0,333.9458,334.0951,333.1616,333.591,49197.0
2021-01-21 10:15:00,357.36,358.87,357.36,358.69,36508.0,333.591,335.0006,333.591,334.8326,36508.0
2021-01-21 10:20:00,358.8,360.64,358.6,360.17,40399.0,334.9353,336.6529,334.7486,336.2141,40399.0
2021-01-21 10:25:00,360.12,360.89,359.39,360.61,33201.0,336.1675,336.8863,335.486,336.6249,33201.0
2021-01-21 10:30:00,360.53,360.71,359.2,359.75,55816.0,336.5502,336.7182,335.3087,335.8221,55816.0
2021-01-21 10:35:00,359.77,360.0,358.42,359.02,37248.0,335.8407,336.0555,334.5805,335.1406,37248.0
2021-01-21 10:40:00,359.03,359.46,358.52,358.73,44760.0,335.15,335.5514,334.6739,334.8699,44760.0
2021-01-21 10:45:00,358.7,358.78,357.6,358.25,23840.0,334.8419,334.9166,333.8151,334.4218,23840.0
2021-01-21 10:50:00,358.25,358.25,357.38,358.1,34689.0,334.4218,334.4218,333.6097,334.2818,34689.0
2021-01-21 10:55:00,358.08,358.71,357.98,358.67,35769.0,334.2632,334.8513,334.1698,334.8139,35769.0
2021-01-21 11:00:00,358.7,358.7,357.7,357.98,35509.0,334.8419,334.8419,333.9084,334.1698,35509.0
2021-01-21 11:05:00,358.03,358.12,357.03,357.04,44261.0,334.2165,334.3005,333.283,333.2923,44261.0
2021-01-21 11:10:00,357.1,357.45,356.77,357.4,29171.0,333.3483,333.6751,333.0403,333.6284,29171.0
2021-01-21 11:15:00,357.37,357.5,356.23,356.5,38027.0,333.6004,333.7217,332.5362,332.7882,38027.0
2021-01-21 11:20:00,356.66,357.5,356.43,357.37,50593.0,332.9376,333.7217,332.7229,333.6004,50593.0
2021-01-21 11:25:00,357.54,357.64,356.79,357.24,21229.0,333.7591,333.8524,333.059,333.479,21229.0
2021-01-21 11:30:00,357.14,357.24,355.94,355.94,21465.0,333.3857,333.479,332.2655,332.2655,21465.0
2021-01-21 11:35:00,356.0,356.0,355.16,355.71,20165.0,332.3215,332.3215,331.5374,332.0508,20165.0
2021-01-21 11:40:00,355.73,356.0,355.51,355.71,9815.0,332.0695,332.3215,331.8641,332.0508,9815.0
2021-01-21 11:45:00,355.83,355.88,355.51,355.7,8664.0,332.1628,332.2095,331.8641,332.0415,8664.0
2021-01-21 11:50:00,355.74,355.98,355.49,355.64,9690.0,332.0788,332.3028,331.8454,331.9854,9690.0
2021-01-21 11:55:00,355.73,355.9,355.5,355.72,13283.0,332.0695,332.2282,331.8548,332.0601,13283.0
2021-01-21 12:00:00,355.76,355.96,355.69,355.88,8747.0,332.0975,332.2842,332.0321,332.2095,8747.0
2021-01-21 12:05:00,355.8,356.36,355.8,356.01,9085.0,332.1348,332.6576,332.1348,332.3308,9085.0
2021-01-21 12:10:00,355.96,356.27,355.93,356.12,9913.0,332.2842,332.5735,332.2562,332.4335,9913.0
2021-01-21 12:15:00,356.03,356.24,355.47,355.62,17814.0,332.3495,332.5455,331.8268,331.9668,17814.0
2021-01-21 12:20:00,355.51,356.01,355.47,355.93,6868.0,331.8641,332.3308,331.8268,332.2562,6868.0
2021-01-21 12:25:00,355.85,356.47,355.79,356.36,15314.0,332.1815,332.7602,332.1255,332.6576,15314.0
2021-01-21 12:30:00,356.23,356.34,355.61,355.65,16446.0,332.5362,332.6389,331.9574,331.9948,16446.0
2021-01-21 12:35:00,355.58,355.72,355.41,355.5,10384.0,331.9294,332.0601,331.7707,331.8548,10384.0
2021-01-21 12:40:00,355.56,356.27,355.48,355.59,9509.0,331.9108,332.5735,331.8361,331.9388,9509.0
2021-01-21 12:45:00,355.59,355.74,355.3,355.69,7306.0,331.9388,332.0788,331.6681,332.0321,7306.0
2021-01-21 12:50:00,355.71,355.79,354.64,355.04,13521.0,332.0508,332.1255,331.052,331.4254,13521.0
2021-01-21 12:55:00,355.13,355.34,354.69,355.34,14206.0,331.5094,331.7054,331.0986,331.7054,14206.0
2021-01-21 13:00:00,355.5,355.87,355.5,355.69,9268.0,331.8548,332.2001,331.8548,332.0321,9268.0
2021-01-21 13:05:00,355.77,356.83,355.71,356.63,15191.0,332.1068,333.0963,332.0508,332.9096,15191.0
2021-01-21 13:10:00,356.66,357.74,356.49,357.69,30859.0,332.9376,333.9458,332.7789,333.8991,30859.0
2021-01-21 13:15:00,357.53,357.64,356.82,356.99,14311.0,333.7497,333.8524,333.087,333.2457,14311.0
2021-01-21 13:20:00,356.98,357.29,356.76,357.08,8775.0,333.2363,333.5257,333.031,333.3297,8775.0
2021-01-21 13:25:00,357.12,357.13,356.58,356.69,9854.0,333.367,333.3763,332.8629,332.9656,9854.0
2021-01-21 13:30:00,356.65,356.96,356.57,356.86,3352.0,332.9283,333.2176,332.8536,333.1243,3352.0
2021-01-21 13:35:00,356.78,356.84,356.33,356.34,14752.0,333.0496,333.1056,332.6296,332.6389,14752.0
2021-01-21 13:40:00,356.32,356.5,355.99,356.47,15754.0,332.6202,332.7882,332.3122,332.7602,15754.0
2021-01-21 13:45:00,356.32,356.58,356.1,356.1,13375.0,332.6202,332.8629,332.4149,332.4149,13375.0
2021-01-21 13:50:00,356.12,356.21,355.69,355.91,11000.0,332.4335,332.5175,332.0321,332.2375,11000.0
2021-01-21 13:55:00,355.99,356.4,355.86,356.4,15260.0,332.3122,332.6949,332.1908,332.6949,15260.0
2021-01-21 14:00:00,356.37,356.42,356.07,356.36,13201.0,332.6669,332.7136,332.3868,332.6576,13201.0
2021-01-21 14:05:00,356.42,356.71,356.34,356.55,15317.0,332.7136,332.9843,332.6389,332.8349,15317.0
2021-01-21 14:10:00,356.57,356.85,356.44,356.5,12052.0,332.8536,333.115,332.7322,332.7882,12052.0
2021-01-21 14:15:00,356.5,356.56,356.14,356.38,13283.0,332.7882,332.8443,332.4522,332.6762,13283.0
2021-01-21 14:20:00,356.38,356.59,355.84,355.84,11262.0,332.6762,332.8723,332.1721,332.1721,11262.0
2021-01-21 14:25:00,355.88,356.14,355.68,355.68,11179.0,332.2095,332.4522,332.0228,332.0228,11179.0
2021-01-21 14:30:00,355.75,356.14,355.74,355.88,11335.0,332.0881,332.4522,332.0788,332.2095,11335.0
2021-01-21 14:35:00,355.96,355.97,355.44,355.56,11891.0,332.2842,332.2935,331.7987,331.9108,11891.0
2021-01-21 14:40:00,355.6,355.71,355.47,355.65,21341.0,331.9481,332.0508,331.8268,331.9948,21341.0
2021-01-21 14:45:00,355.66,355.75,355.35,355.5,20924.0,332.0041,332.0881,331.7147,331.8548,20924.0
2021-01-21 14:50:00,355.56,355.7,354.82,354.97,15060.0,331.9108,332.0415,331.22,331.36,15060.0
2021-01-21 14:55:00,355.07,355.07,354.43,354.58,13199.0,331.4534,331.4534,330.8559,330.9959,13199.0
2021-01-21 15:00:00,354.72,355.5,354.6,355.49,14900.0,331.1266,331.8548,331.0146,331.8454,14900.0
2021-01-21 15:05:00,355.46,355.79,355.2,355.62,9624.0,331.8174,332.1255,331.5747,331.9668,9624.0
2021-01-21 15:10:00,355.58,355.74,354.84,354.94,12615.0,331.9294,332.0788,331.2387,331.332,12615.0
2021-01-21 15:15:00,354.93,355.45,354.75,355.12,9012.0,331.3227,331.8081,331.1546,331.5,9012.0
2021-01-21 15:20:00,355.17,355.64,354.87,355.4,26496.0,331.5467,331.9854,331.2667,331.7614,26496.0
2021-01-21 15:25:00,355.37,355.46,354.96,355.21,11628.0,331.7334,331.8174,331.3507,331.584,11628.0
2021-01-21 15:30:00,355.25,355.27,354.94,355.12,13107.0,331.6214,331.6401,331.332,331.5,13107.0
2021-01-21 15:35:00,355.08,355.08,354.72,354.82,11568.0,331.4627,331.4627,331.1266,331.22,11568.0
2021-01-21 15:40:00,354.85,355.9,354.77,355.79,19091.0,331.248,332.2282,331.1733,332.1255,19091.0
2021-01-21 15:45:00,355.8,355.95,355.24,355.36,28124.0,332.1348,332.2748,331.6121,331.7241,28124.0
2021-01-21 15:50:00,355.48,356.02,355.36,355.77,43428.0,331.8361,332.3402,331.7241,332.1068,43428.0
2021-01-21 15:55:00,355.75,356.4,354.95,354.98,127238.0,332.0881,332.6949,331.3413,331.3693,127238.0
2021-01-22 09:30:00,353.31,354.62,353.0,353.72,65564.0,329.8104,331.0333,329.521,330.1932,65564.0
2021-01-22 09:35:00,353.91,354.62,352.14,352.14,39750.0,330.3705,331.0333,328.7182,328.7182,39750.0
2021-01-22 09:40:00,352.41,353.07,352.2,353.02,10652.0,328.9703,329.5864,328.7742,329.5397,10652.0
2021-01-22 09:45:00,353.11,353.29,351.75,352.05,10967.0,329.6237,329.7918,328.3542,328.6342,10967.0
2021-01-22 09:50:00,351.87,352.47,351.87,352.29,14005.0,328.4662,329.0263,328.4662,328.8583,14005.0
2021-01-22 09:55:00,352.28,352.81,351.95,352.48,15083.0,328.8489,329.3437,328.5409,329.0356,15083.0
2021-01-22 10:00:00,352.42,353.26,352.41,352.89,8563.0,328.9796,329.7637,328.9703,329.4184,8563.0
2021-01-22 10:05:00,352.79,352.96,352.53,352.88,10654.0,329.325,329.4837,329.0823,329.409,10654.0
2021-01-22 10:10:00,352.73,352.81,352.14,352.16,11518.0,329.269,329.3437,328.7182,328.7369,11518.0
2021-01-22 10:15:00,352.24,352.34,351.75,351.82,13187.0,328.8116,328.9049,328.3542,328.4195,13187.0
2021-01-22 10:20:00,351.88,351.95,351.38,351.86,15756.0,328.4755,328.5409,328.0088,328.4569,15756.0
2021-01-22 10:25:00,351.85,351.87,350.83,351.11,11551.0,328.4475,328.4662,327.4954,327.7567,11551.0
2021-01-22 10:30:00,351.1,351.43,350.95,351.0,9939.0,327.7474,328.0555,327.6074,327.6541,9939.0
2021-01-22 10:35:00,350.97,351.23,350.63,351.16,11562.0,327.6261,327.8688,327.3087,327.8034,11562.0
2021-01-22 10:40:00,351.26,351.51,351.0,351.5,9579.0,327.8968,328.1301,327.6541,328.1208,9579.0
2021-01-22 10:45:00,351.4,351.6,351.03,351.18,7436.0,328.0275,328.2142,327.6821,327.8221,7436.0
2021-01-22 10:50:00,351.1,351.44,351.09,351.37,6438.0,327.7474,328.0648,327.7381,327.9995,6438.0
2021-01-22 10:55:00,351.29,352.34,351.15,352.29,9833.0,327.9248,328.9049,327.7941,328.8583,9833.0
2021-01-22 11:00:00,352.31,353.26,352.31,353.18,9037.0,328.8769,329.7637,328.8769,329.6891,9037.0
2021-01-22 11:05:00,353.3,353.48,353.0,353.05,9534.0,329.8011,329.9691,329.521,329.5677,9534.0
2021-01-22 11:10:00,353.01,353.06,352.39,352.52,25467.0,329.5304,329.577,328.9516,329.073,25467.0
2021-01-22 11:15:00,352.59,352.67,352.07,352.24,25968.0,329.1383,329.213,328.6529,328.8116,25968.0
2021-01-22 11:20:00,352.2,352.48,352.17,352.25,13975.0,328.7742,329.0356,328.7462,328.8209,13975.0
2021-01-22 11:25:00,352.26,352.47,351.78,351.93,7593.0,328.8303,329.0263,328.3822,328.5222,7593.0
2021-01-22 11:30:00,351.96,352.05,351.49,351.75,10112.0,328.5502,328.6342,328.1115,328.3542,10112.0
2021-01-22 11:35:00,351.68,351.78,351.09,351.21,10952.0,328.2888,328.3822,327.7381,327.8501,10952.0
2021-01-22 11:40:00,351.18,351.4,350.78,350.92,10620.0,327.8221,328.0275,327.4487,327.5794,10620.0
2021-01-22 11:45:00,350.92,351.05,350.66,351.04,8060.0,327.5794,327.7007,327.3367,327.6914,8060.0
2021-01-22 11:50:00,351.17,351.66,351.16,351.66,12720.0,327.8128,328.2702,327.8034,328.2702,12720.0
2021-01-22 11:55:00,351.64,351.8,351.19,351.58,9057.0,328.2515,328.4009,327.8314,328.1955,9057.0
2021-01-22 12:00:00,351.72,351.72,351.5,351.51,5886.0,328.3262,328.3262,328.1208,328.1301,5886.0
2021-01-22 12:05:00,351.44,351.47,351.05,351.09,21425.0,328.0648,328.0928,327.7007,327.7381,21425.0
2021-01-22 12:10:00,351.12,351.81,350.98,351.74,29774.0,327.7661,328.4102,327.6354,328.3448,29774.0
2021-01-22 12:15:00,351.8,352.26,351.8,351.98,15774.0,328.4009,328.8303,328.4009,328.5689,15774.0
2021-01-22 12:20:00,351.98,352.1,351.83,351.9,8660.0,328.5689,328.6809,328.4289,328.4942,8660.0
2021-01-22 12:25:00,351.88,351.98,351.33,351.52,13701.0,328.4755,328.5689,327.9621,328.1395,13701.0
2021-01-22 12:30:00,351.52,351.62,351.12,351.37,22330.0,328.1395,328.2328,327.7661,327.9995,22330.0
2021-01-22 12:35:00,351.32,351.49,351.23,351.42,5539.0,327.9528,328.1115,327.8688,328.0461,5539.0
2021-01-22 12:40:00,351.46,351.85,351.4,351.55,10659.0,328.0835,328.4475,328.0275,328.1675,10659.0
2021-01-22 12:45:00,351.52,351.52,351.14,351.15,7705.0,328.1395,328.1395,327.7848,327.7941,7705.0
2021-01-22 12:50:00,351.1,351.36,350.84,350.89,12208.0,327.7474,327.9901,327.5047,327.5514,12208.0
2021-01-22 12:55:00,350.8,350.91,350.47,350.47,12215.0,327.4674,327.5701,327.1593,327.1593,12215.0
2021-01-22 13:00:00,350.57,350.72,350.43,350.44,7534.0,327.2527,327.3927,327.122,327.1313,7534.0
2021-01-22 13:05:00,350.49,350.49,350.16,350.24,14831.0,327.178,327.178,326.8699,326.9446,14831.0
2021-01-22 13:10:00,350.24,350.47,350.02,350.24,8976.0,326.9446,327.1593,326.7392,326.9446,8976.0
2021-01-22 13:15:00,350.27,350.51,350.25,350.26,10746.0,326.9726,327.1967,326.9539,326.9633,10746.0
2021-01-22 13:20:00,350.32,350.85,350.29,350.84,5306.0,327.0193,327.514,326.9913,327.5047,5306.0
2021-01-22 13:25:00,350.82,350.94,350.72,350.75,6595.0,327.486,327.5981,327.3927,327.4207,6595.0
2021-01-22 13:30:00,350.72,350.75,350.22,350.41,18497.0,327.3927,327.4207,326.9259,327.1033,18497.0
2021-01-22 13:35:00,350.31,350.38,350.14,350.26,8236.0,327.01,327.0753,326.8513,326.9633,8236.0
2021-01-22 13:40:00,350.27,350.3,349.29,349.29,28400.0,326.9726,327.0006,326.0578,326.0578,28400.0
2021-01-22 13:45:00,349.29,349.57,349.08,349.57,21180.0,326.0578,326.3192,325.8618,326.3192,21180.0
2021-01-22 13:50:00,349.62,349.83,349.55,349.59,8957.0,326.3659,326.5619,326.3005,326.3378,8957.0
2021-01-22 13:55:00,349.6,349.84,349.47,349.62,6085.0,326.3472,326.5712,326.2258,326.3659,6085.0
2021-01-22 14:00:00,349.76,349.93,349.49,349.88,13758.0,326.4965,326.6552,326.2445,326.6086,13758.0
2021-01-22 14:05:00,349.79,350.12,349.66,349.72,9356.0,326.5245,326.8326,326.4032,326.4592,9356.0
2021-01-22 14:10:00,349.75,349.87,349.6,349.87,12158.0,326.4872,326.5992,326.3472,326.5992,12158.0
2021-01-22 14:15:00,349.79,350.08,349.76,349.89,8961.0,326.5245,326.7953,326.4965,326.6179,8961.0
2021-01-22 14:20:00,349.96,350.24,349.78,350.06,6925.0,326.6832,326.9446,326.5152,326.7766,6925.0
2021-01-22 14:25:00,350.02,350.2,349.61,349.61,9616.0,326.7392,326.9073,326.3565,326.3565,9616.0
2021-01-22 14:30:00,349.53,349.78,349.37,349.41,6445.0,326.2818,326.5152,326.1325,326.1698,6445.0
2021-01-22 14:35:00,349.46,349.54,349.16,349.36,14469.0,326.2165,326.2912,325.9364,326.1231,14469.0
2021-01-22 14:40:00,349.34,349.42,348.71,348.83,17008.0,326.1045,326.1792,325.5164,325.6284,17008.0
2021-01-22 14:45:00,348.89,349.0,348.42,348.5,21339.0,325.6844,325.7871,325.2457,325.3203,21339.0
2021-01-22 14:50:00,348.5,348.87,348.5,348.68,18505.0,325.3203,325.6657,325.3203,325.4884,18505.0
2021-01-22 14:55:00,348.74,348.87,348.51,348.61,14674.0,325.5444,325.6657,325.3297,325.423,14674.0
2021-01-22 15:00:00,348.72,348.86,348.54,348.75,18018.0,325.5257,325.6564,325.3577,325.5537,18018.0
2021-01-22 15:05:00,348.8,348.97,348.62,348.81,10971.0,325.6004,325.7591,325.4324,325.6097,10971.0
2021-01-22 15:10:00,348.77,348.88,348.36,348.73,20664.0,325.5724,325.6751,325.1897,325.535,20664.0
2021-01-22 15:15:00,348.64,348.9,348.57,348.72,14242.0,325.451,325.6937,325.3857,325.5257,14242.0
2021-01-22 15:20:00,348.79,349.48,348.66,349.42,12465.0,325.5911,326.2352,325.4697,326.1792,12465.0
2021-01-22 15:25:00,349.45,349.66,349.3,349.65,19192.0,326.2072,326.4032,326.0671,326.3939,19192.0
2021-01-22 15:30:00,349.7,349.7,348.98,349.11,20537.0,326.4405,326.4405,325.7684,325.8898,20537.0
2021-01-22 15:35:00,349.14,349.14,348.71,348.74,18595.0,325.9178,325.9178,325.5164,325.5444,18595.0
2021-01-22 15:40:00,348.68,348.88,348.48,348.63,29152.0,325.4884,325.6751,325.3017,325.4417,29152.0
2021-01-22 15:45:00,348.63,348.7,348.05,348.11,33041.0,325.4417,325.507,324.9003,324.9563,33041.0
2021-01-22 15:50:00,348.01,348.36,347.88,348.26,53325.0,324.8629,325.1897,324.7416,325.0963,53325.0
2021-01-22 15:55:00,348.26,348.38,347.54,347.55,129381.0,325.0963,325.2083,324.4242,324.4335,129381.0
2021-01-25 09:30:00,347.15,347.96,346.2,346.74,99031.0,324.0601,324.8163,323.1733,323.6774,99031.0
2021-01-25 09:35:00,346.75,346.98,345.17,346.17,31862.0,323.6867,323.9014,322.2118,323.1453,31862.0
2021-01-25 09:40:00,346.46,346.46,344.6,345.52,40798.0,323.416,323.416,321.6797,322.5386,40798.0
2021-01-25 09:45:00,345.39,347.31,345.33,347.06,33031.0,322.4172,324.2095,322.3612,323.9761,33031.0
2021-01-25 09:50:00,347.08,347.56,347.08,347.55,20191.0,323.9948,324.4429,323.9948,324.4335,20191.0
2021-01-25 09:55:00,347.77,348.83,347.62,348.52,25825.0,324.6389,325.6284,324.4989,325.339,25825.0
2021-01-25 10:00:00,348.42,350.39,348.28,350.0,55483.0,325.2457,327.0846,325.115,326.7206,55483.0
2021-01-25 10:05:00,350.15,350.26,349.71,349.8,35759.0,326.8606,326.9633,326.4499,326.5339,35759.0
2021-01-25 10:10:00,349.9,350.13,348.81,349.14,30883.0,326.6272,326.8419,325.6097,325.9178,30883.0
2021-01-25 10:15:00,349.12,349.37,348.3,348.31,31041.0,325.8991,326.1325,325.1336,325.143,31041.0
2021-01-25 10:20:00,348.41,349.18,348.36,349.11,11290.0,325.2363,325.9551,325.1897,325.8898,11290.0
2021-01-25 10:25:00,349.04,350.22,348.81,349.81,19255.0,325.8244,326.9259,325.6097,326.5432,19255.0
2021-01-25 10:30:00,349.81,349.99,349.52,349.54,11025.0,326.5432,326.7112,326.2725,326.2912,11025.0
2021-01-25 10:35:00,349.52,349.59,349.01,349.11,14709.0,326.2725,326.3378,325.7964,325.8898,14709.0
2021-01-25 10:40:00,349.14,349.16,348.13,348.49,13579.0,325.9178,325.9364,324.975,325.311,13579.0
2021-01-25 10:45:00,348.58,348.73,347.92,348.17,12252.0,325.395,325.535,324.7789,325.0123,12252.0
2021-01-25 10:50:00,348.17,348.78,347.75,348.69,13008.0,325.0123,325.5817,324.6202,325.4977,13008.0
2021-01-25 10:55:00,348.57,348.81,347.62,347.62,20742.0,325.3857,325.6097,324.4989,324.4989,20742.0
2021-01-25 11:00:00,347.8,348.16,347.11,347.39,19413.0,324.6669,325.003,324.0228,324.2842,19413.0
2021-01-25 11:05:00,347.36,348.49,347.01,347.37,22990.0,324.2562,325.311,323.9294,324.2655,22990.0
2021-01-25 11:10:00,347.37,348.15,347.33,347.67,30297.0,324.2655,324.9936,324.2282,324.5456,30297.0
2021-01-25 11:15:00,347.42,347.42,346.12,346.24,25639.0,324.3122,324.3122,323.0986,323.2107,25639.0
2021-01-25 11:20:00,346.23,346.27,345.46,345.88,29458.0,323.2013,323.2387,322.4825,322.8746,29458.0
2021-01-25 11:25:00,345.88,346.22,345.7,346.01,8142.0,322.8746,323.192,322.7066,322.996,8142.0
2021-01-25 11:30:00,345.86,345.99,345.03,345.68,14037.0,322.8559,322.9773,322.0811,322.6879,14037.0
2021-01-25 11:35:00,345.77,346.75,345.77,346.32,11150.0,322.7719,323.6867,322.7719,323.2853,11150.0
2021-01-25 11:40:00,346.2,346.77,345.63,346.73,16519.0,323.1733,323.7054,322.6412,323.6681,16519.0
2021-01-25 11:45:00,346.85,347.2,346.67,346.99,8419.0,323.7801,324.1068,323.6121,323.9108,8419.0
2021-01-25 11:50:00,346.99,346.99,346.47,346.78,10445.0,323.9108,323.9108,323.4254,323.7147,10445.0
2021-01-25 11:55:00,346.67,346.91,346.46,346.54,5322.0,323.6121,323.8361,323.416,323.4907,5322.0
2021-01-25 12:00:00,346.63,347.0,346.53,346.69,8353.0,323.5747,323.9201,323.4814,323.6307,8353.0
2021-01-25 12:05:00,346.69,347.42,346.6,347.15,8446.0,323.6307,324.3122,323.5467,324.0601,8446.0
2021-01-25 12:10:00,347.21,347.42,346.98,346.98,6203.0,324.1161,324.3122,323.9014,323.9014,6203.0
2021-01-25 12:15:00,347.07,347.32,346.53,346.95,11926.0,323.9855,324.2188,323.4814,323.8734,11926.0
2021-01-25 12:20:00,347.12,347.67,347.12,347.27,6032.0,324.0321,324.5456,324.0321,324.1722,6032.0
2021-01-25 12:25:00,347.32,347.75,347.22,347.38,7907.0,324.2188,324.6202,324.1255,324.2748,7907.0
2021-01-25 12:30:00,347.25,347.89,347.2,347.75,11520.0,324.1535,324.7509,324.1068,324.6202,11520.0
2021-01-25 12:35:00,347.82,348.1,347.56,347.57,11107.0,324.6856,324.947,324.4429,324.4522,11107.0
2021-01-25 12:40:00,347.64,348.13,347.56,347.89,7969.0,324.5175,324.975,324.4429,324.7509,7969.0
2021-01-25 12:45:00,347.91,348.28,347.88,348.21,8409.0,324.7696,325.115,324.7416,325.0496,8409.0
2021-01-25 12:50:00,348.21,348.48,347.9,347.94,10081.0,325.0496,325.3017,324.7603,324.7976,10081.0
2021-01-25 12:55:00,348.05,348.13,347.63,348.05,10794.0,324.9003,324.975,324.5082,324.9003,10794.0
2021-01-25 13:00:00,347.99,348.35,347.99,348.03,14541.0,324.8443,325.1803,324.8443,324.8816,14541.0
2021-01-25 13:05:00,347.96,348.06,347.36,347.56,10358.0,324.8163,324.9096,324.2562,324.4429,10358.0
2021-01-25 13:10:00,347.52,347.91,347.42,347.87,7180.0,324.4055,324.7696,324.3122,324.7322,7180.0
2021-01-25 13:15:00,347.81,347.83,347.5,347.65,10381.0,324.6762,324.6949,324.3869,324.5269,10381.0
2021-01-25 13:20:00,347.69,348.03,347.51,347.82,11075.0,324.5642,324.8816,324.3962,324.6856,11075.0
2021-01-25 13:25:00,347.88,347.94,347.61,347.9,4773.0,324.7416,324.7976,324.4895,324.7603,4773.0
2021-01-25 13:30:00,347.9,348.02,347.67,347.77,11212.0,324.7603,324.8723,324.5456,324.6389,11212.0
2021-01-25 13:35:00,347.71,347.77,347.22,347.33,10867.0,324.5829,324.6389,324.1255,324.2282,10867.0
2021-01-25 13:40:00,347.31,347.46,347.23,347.3,9044.0,324.2095,324.3495,324.1348,324.2002,9044.0
2021-01-25 13:45:00,347.26,347.26,346.69,346.75,9769.0,324.1628,324.1628,323.6307,323.6867,9769.0
2021-01-25 13:50:00,346.69,346.81,346.17,346.19,8156.0,323.6307,323.7428,323.1453,323.164,8156.0
2021-01-25 13:55:00,346.17,346.45,346.13,346.21,8549.0,323.1453,323.4067,323.108,323.1827,8549.0
2021-01-25 14:00:00,346.26,346.41,346.12,346.39,8645.0,323.2293,323.3694,323.0986,323.3507,8645.0
2021-01-25 14:05:00,346.35,346.49,346.03,346.03,8375.0,323.3133,323.444,323.0146,323.0146,8375.0
2021-01-25 14:10:00,346.11,346.25,345.6,345.67,17877.0,323.0893,323.22,322.6132,322.6786,17877.0
2021-01-25 14:15:00,345.57,345.64,345.09,345.45,24319.0,322.5852,322.6506,322.1372,322.4732,24319.0
2021-01-25 14:20:00,345.45,346.05,345.44,345.89,6514.0,322.4732,323.0333,322.4639,322.8839,6514.0
2021-01-25 14:25:00,345.88,346.11,345.78,346.05,8287.0,322.8746,323.0893,322.7813,323.0333,8287.0
2021-01-25 14:30:00,346.12,346.65,346.11,346.52,5856.0,323.0986,323.5934,323.0893,323.472,5856.0
2021-01-25 14:35:00,346.58,346.73,346.41,346.44,5458.0,323.5281,323.6681,323.3694,323.3974,5458.0
2021-01-25 14:40:00,346.37,346.5,345.76,345.82,11960.0,323.332,323.4534,322.7626,322.8186,11960.0
2021-01-25 14:45:00,345.82,346.14,345.79,345.8,6654.0,322.8186,323.1173,322.7906,322.7999,6654.0
2021-01-25 14:50:00,345.86,346.21,345.81,345.83,15254.0,322.8559,323.1827,322.8093,322.8279,15254.0
2021-01-25 14:55:00,345.81,346.23,345.68,345.76,11836.0,322.8093,323.2013,322.6879,322.7626,11836.0
2021-01-25 15:00:00,345.77,346.08,345.75,346.04,9778.0,322.7719,323.0613,322.7533,323.024,9778.0
2021-01-25 15:05:00,345.95,346.27,345.92,346.21,12130.0,322.94,323.2387,322.9119,323.1827,12130.0
2021-01-25 15:10:00,346.22,346.26,345.7,346.12,28201.0,323.192,323.2293,322.7066,323.0986,28201.0
2021-01-25 15:15:00,345.97,346.46,345.86,346.46,15892.0,322.9586,323.416,322.8559,323.416,15892.0
2021-01-25 15:20:00,346.46,346.91,346.38,346.8,15165.0,323.416,323.8361,323.3414,323.7334,15165.0
2021-01-25 15:25:00,346.89,347.39,346.87,346.99,14377.0,323.8174,324.2842,323.7988,323.9108,14377.0
2021-01-25 15:30:00,347.03,347.09,346.06,346.1,16520.0,323.9481,324.0041,323.0426,323.08,16520.0
2021-01-25 15:35:00,346.14,346.39,346.0,346.16,18572.0,323.1173,323.3507,322.9866,323.136,18572.0
2021-01-25 15:40:00,346.17,346.53,346.06,346.49,26311.0,323.1453,323.4814,323.0426,323.444,26311.0
2021-01-25 15:45:00,346.44,346.85,346.36,346.79,34722.0,323.3974,323.7801,323.3227,323.7241,34722.0
2021-01-25 15:50:00,346.81,347.59,346.69,347.55,39086.0,323.7428,324.4709,323.6307,324.4335,39086.0
2021-01-25 15:55:00,347.43,348.1,347.4,348.08,75335.0,324.3215,324.947,324.2935,324.9283,75335.0
2021-01-26 09:30:00,350.51,351.51,349.01,350.15,70894.0,327.1967,328.1301,325.7964,326.8606,70894.0
2021-01-26 09:35:00,349.78,349.78,348.34,349.09,19752.0,326.5152,326.5152,325.171,325.8711,19752.0
2021-01-26 09:40:00,349.09,351.06,349.05,350.7,20693.0,325.8711,327.7101,325.8338,327.374,20693.0
2021-01-26 09:45:00,350.7,350.7,349.39,350.58,10810.0,327.374,327.374,326.1511,327.262,10810.0
2021-01-26 09:50:00,350.37,350.56,348.54,348.87,30232.0,327.066,327.2433,325.3577,325.6657,30232.0
2021-01-26 09:55:00,348.95,349.72,348.45,348.81,21360.0,325.7404,326.4592,325.2737,325.6097,21360.0
2021-01-26 10:00:00,348.92,350.17,348.74,348.74,35139.0,325.7124,326.8793,325.5444,325.5444,35139.0
2021-01-26 10:05:00,348.85,349.3,348.46,348.69,31627.0,325.6471,326.0671,325.283,325.4977,31627.0
2021-01-26 10:10:00,348.51,348.51,348.01,348.27,16505.0,325.3297,325.3297,324.8629,325.1056,16505.0
2021-01-26 10:15:00,348.25,348.25,347.19,347.72,23545.0,325.087,325.087,324.0975,324.5922,23545.0
2021-01-26 10:20:00,347.73,347.92,346.98,347.31,12212.0,324.6016,324.7789,323.9014,324.2095,12212.0
2021-01-26 10:25:00,347.31,347.62,347.08,347.31,12752.0,324.2095,324.4989,323.9948,324.2095,12752.0
2021-01-26 10:30:00,347.52,347.77,347.17,347.25,12485.0,324.4055,324.6389,324.0788,324.1535,12485.0
2021-01-26 10:35:00,347.15,347.43,346.66,347.0,12956.0,324.0601,324.3215,323.6027,323.9201,12956.0
2021-01-26 10:40:00,346.95,347.08,346.4,346.42,14296.0,323.8734,323.9948,323.36,323.3787,14296.0
2021-01-26 10:45:00,346.42,346.8,346.01,346.8,17363.0,323.3787,323.7334,322.996,323.7334,17363.0
2021-01-26 10:50:00,346.67,346.98,345.9,345.94,25578.0,323.6121,323.9014,322.8933,322.9306,25578.0
2021-01-26 10:55:00,346.14,346.76,345.83,346.0,11552.0,323.1173,323.6961,322.8279,322.9866,11552.0
2021-01-26 11:00:00,346.11,346.46,345.86,346.32,15169.0,323.0893,323.416,322.8559,323.2853,15169.0
2021-01-26 11:05:00,346.46,346.54,345.43,345.55,15518.0,323.416,323.4907,322.4545,322.5666,15518.0
2021-01-26 11:10:00,345.41,345.73,344.9,345.73,15681.0,322.4359,322.7346,321.9598,322.7346,15681.0
2021-01-26 11:15:00,345.79,345.85,345.25,345.56,13477.0,322.7906,322.8466,322.2865,322.5759,13477.0
2021-01-26 11:20:00,345.55,345.89,345.31,345.5,22267.0,322.5666,322.8839,322.3425,322.5199,22267.0
2021-01-26 11:25:00,345.5,346.08,345.38,346.06,13760.0,322.5199,323.0613,322.4079,323.0426,13760.0
2021-01-26 11:30:00,345.97,346.92,345.75,346.84,22584.0,322.9586,323.8454,322.7533,323.7708,22584.0
2021-01-26 11:35:00,346.93,347.08,346.39,346.77,25265.0,323.8548,323.9948,323.3507,323.7054,25265.0
2021-01-26 11:40:00,346.69,347.23,346.46,347.23,13973.0,323.6307,324.1348,323.416,324.1348,13973.0
2021-01-26 11:45:00,347.29,347.34,346.95,347.22,10724.0,324.1908,324.2375,323.8734,324.1255,10724.0
2021-01-26 11:50:00,347.26,347.35,346.52,346.82,32960.0,324.1628,324.2468,323.472,323.7521,32960.0
2021-01-26 11:55:00,346.83,347.0,346.5,346.75,18810.0,323.7614,323.9201,323.4534,323.6867,18810.0
2021-01-26 12:00:00,346.74,347.24,346.51,346.91,12039.0,323.6774,324.1442,323.4627,323.8361,12039.0
2021-01-26 12:05:00,346.98,347.18,346.89,347.05,9191.0,323.9014,324.0881,323.8174,323.9668,9191.0
2021-01-26 12:10:00,347.0,347.01,346.47,346.66,10028.0,323.9201,323.9294,323.4254,323.6027,10028.0
2021-01-26 12:15:00,346.65,347.04,346.53,346.94,12414.0,323.5934,323.9575,323.4814,323.8641,12414.0
2021-01-26 12:20:00,346.88,347.5,346.88,347.46,34699.0,323.8081,324.3869,323.8081,324.3495,34699.0
2021-01-26 12:25:00,347.58,347.88,347.43,347.62,13826.0,324.4615,324.7416,324.3215,324.4989,13826.0
2021-01-26 12:30:00,347.56,347.63,347.3,347.44,18625.0,324.4429,324.5082,324.2002,324.3308,18625.0
2021-01-26 12:35:00,347.4,347.57,347.01,347.11,16806.0,324.2935,324.4522,323.9294,324.0228,16806.0
2021-01-26 12:40:00,347.05,347.25,346.6,346.74,10767.0,323.9668,324.1535,323.5467,323.6774,10767.0
2021-01-26 12:45:00,346.72,347.3,346.7,347.3,17326.0,323.6587,324.2002,323.6401,324.2002,17326.0
2021-01-26 12:50:00,347.29,347.5,346.93,346.93,6764.0,324.1908,324.3869,323.8548,323.8548,6764.0
2021-01-26 12:55:00,346.81,346.85,346.43,346.58,14345.0,323.7428,323.7801,323.388,323.5281,14345.0
2021-01-26 13:00:00,346.59,346.64,346.35,346.56,14337.0,323.5374,323.5841,323.3133,323.5094,14337.0
2021-01-26 13:05:00,346.45,346.52,345.96,346.16,5217.0,323.4067,323.472,322.9493,323.136,5217.0
2021-01-26 13:10:00,346.32,346.67,346.32,346.66,5327.0,323.2853,323.6121,323.2853,323.6027,5327.0
2021-01-26 13:15:00,346.52,346.52,345.83,345.95,9308.0,323.472,323.472,322.8279,322.94,9308.0
2021-01-26 13:20:00,345.86,345.91,345.6,345.64,4791.0,322.8559,322.9026,322.6132,322.6506,4791.0
2021-01-26 13:25:00,345.81,345.83,345.37,345.41,4279.0,322.8093,322.8279,322.3985,322.4359,4279.0
2021-01-26 13:30:00,345.49,346.0,345.26,345.92,23894.0,322.5105,322.9866,322.2958,322.9119,23894.0
2021-01-26 13:35:00,345.88,346.28,345.79,346.1,19342.0,322.8746,323.248,322.7906,323.08,19342.0
2021-01-26 13:40:00,346.0,346.29,345.9,346.14,3444.0,322.9866,323.2573,322.8933,323.1173,3444.0
2021-01-26 13:45:00,346.16,346.18,345.91,346.12,6083.0,323.136,323.1547,322.9026,323.0986,6083.0
2021-01-26 13:50:00,346.19,346.33,346.05,346.28,14192.0,323.164,323.2947,323.0333,323.248,14192.0
2021-01-26 13:55:00,346.25,346.34,346.0,346.06,11445.0,323.22,323.304,322.9866,323.0426,11445.0
2021-01-26 14:00:00,346.0,346.07,345.79,345.89,9203.0,322.9866,323.052,322.7906,322.8839,9203.0
2021-01-26 14:05:00,345.91,345.91,345.52,345.56,12226.0,322.9026,322.9026,322.5386,322.5759,12226.0
2021-01-26 14:10:00,345.54,345.54,345.12,345.36,12731.0,322.5572,322.5572,322.1652,322.3892,12731.0
2021-01-26 14:15:00,345.32,345.33,345.04,345.09,7852.0,322.3519,322.3612,322.0905,322.1372,7852.0
2021-01-26 14:20:00,345.09,345.09,344.82,344.88,12575.0,322.1372,322.1372,321.8851,321.9411,12575.0
2021-01-26 14:25:00,344.95,345.03,344.56,344.86,8997.0,322.0065,322.0811,321.6424,321.9225,8997.0
2021-01-26 14:30:00,344.87,345.26,344.77,344.88,14737.0,321.9318,322.2958,321.8384,321.9411,14737.0
2021-01-26 14:35:00,344.88,344.9,344.59,344.72,9383.0,321.9411,321.9598,321.6704,321.7918,9383.0
2021-01-26 14:40:00,344.74,344.78,344.2,344.58,7616.0,321.8104,321.8478,321.3064,321.6611,7616.0
2021-01-26 14:45:00,344.51,344.54,343.74,343.9,9877.0,321.5957,321.6237,320.8769,321.0263,9877.0
2021-01-26 14:50:00,343.93,344.13,343.8,343.98,5994.0,321.0543,321.241,320.933,321.101,5994.0
2021-01-26 14:55:00,344.0,344.08,343.69,343.98,25919.0,321.1197,321.1943,320.8303,321.101,25919.0
2021-01-26 15:00:00,343.95,344.06,343.78,343.88,7145.0,321.073,321.1757,320.9143,321.0076,7145.0
2021-01-26 15:05:00,343.95,343.95,343.64,343.88,7758.0,321.073,321.073,320.7836,321.0076,7758.0
2021-01-26 15:10:00,344.03,344.07,343.79,343.91,6053.0,321.1477,321.185,320.9236,321.0356,6053.0
2021-01-26 15:15:00,343.85,343.87,343.6,343.76,9143.0,320.9796,320.9983,320.7463,320.8956,9143.0
2021-01-26 15:20:00,343.75,344.24,343.7,344.24,9134.0,320.8863,321.3437,320.8396,321.3437,9134.0
2021-01-26 15:25:00,344.29,344.36,343.99,344.11,16211.0,321.3904,321.4557,321.1103,321.2223,16211.0
2021-01-26 15:30:00,344.04,344.14,343.44,343.44,11589.0,321.157,321.2503,320.5969,320.5969,11589.0
2021-01-26 15:35:00,343.45,343.69,343.16,343.16,17587.0,320.6062,320.8303,320.3355,320.3355,17587.0
2021-01-26 15:40:00,343.18,343.57,343.07,343.54,23404.0,320.3542,320.7183,320.2515,320.6902,23404.0
2021-01-26 15:45:00,343.61,343.65,343.05,343.16,18259.0,320.7556,320.7929,320.2328,320.3355,18259.0
2021-01-26 15:50:00,343.53,343.53,343.03,343.24,25934.0,320.6809,320.6809,320.2142,320.4102,25934.0
2021-01-26 15:55:00,343.18,343.25,342.57,342.89,78731.0,320.3542,320.4195,319.7848,320.0835,78731.0
2021-01-27 09:30:00,338.0,338.0,335.21,335.21,116835.0,315.5187,315.5187,312.9143,312.9143,116835.0
2021-01-27 09:35:00,335.22,335.32,331.57,332.06,146516.0,312.9236,313.017,309.5164,309.9738,146516.0
2021-01-27 09:40:00,332.17,332.72,331.34,331.7,78777.0,310.0765,310.5899,309.3017,309.6378,78777.0
2021-01-27 09:45:00,331.67,332.81,330.9,330.95,65600.0,309.6098,310.6739,308.891,308.9376,65600.0
2021-01-27 09:50:00,331.03,331.39,329.01,330.31,85185.0,309.0123,309.3484,307.1267,308.3402,85185.0
2021-01-27 09:55:00,330.12,333.01,329.37,332.44,41934.0,308.1628,310.8606,307.4627,310.3285,41934.0
2021-01-27 10:00:00,332.93,335.16,332.72,334.81,37457.0,310.7859,312.8676,310.5899,312.5409,37457.0
2021-01-27 10:05:00,334.78,335.09,334.13,334.8,27925.0,312.5129,312.8023,311.9061,312.5316,27925.0
2021-01-27 10:10:00,335.09,335.42,333.62,334.34,36312.0,312.8023,313.1103,311.4301,312.1022,36312.0
2021-01-27 10:15:00,334.37,335.14,333.89,334.33,22205.0,312.1302,312.849,311.6821,312.0928,22205.0
2021-01-27 10:20:00,334.22,334.95,333.22,333.5,23963.0,311.9901,312.6716,311.0567,311.318,23963.0
2021-01-27 10:25:00,333.38,333.5,332.16,332.69,15184.0,311.206,311.318,310.0672,310.5619,15184.0
2021-01-27 10:30:00,332.85,333.66,331.88,332.81,22306.0,310.7113,311.4674,309.8058,310.6739,22306.0
2021-01-27 10:35:00,333.02,334.04,332.56,332.56,35673.0,310.87,311.8221,310.4406,310.4406,35673.0
2021-01-27 10:40:00,332.9,334.01,332.85,334.0,16204.0,310.7579,311.7941,310.7113,311.7848,16204.0
2021-01-27 10:45:00,334.04,334.28,332.58,333.04,23637.0,311.8221,312.0462,310.4592,310.8886,23637.0
2021-01-27 10:50:00,333.04,333.78,332.58,333.54,16294.0,310.8886,311.5794,310.4592,311.3554,16294.0
2021-01-27 10:55:00,333.65,334.64,333.4,334.64,19571.0,311.4581,312.3822,311.2247,312.3822,19571.0
2021-01-27 11:00:00,334.51,334.76,333.8,334.67,24666.0,312.2609,312.4942,311.5981,312.4102,24666.0
2021-01-27 11:05:00,334.54,334.7,333.8,334.18,19411.0,312.2889,312.4382,311.5981,311.9528,19411.0
2021-01-27 11:10:00,334.17,334.44,332.9,332.97,28538.0,311.9435,312.1955,310.7579,310.8233,28538.0
2021-01-27 11:15:00,332.99,333.34,332.53,333.23,29302.0,310.842,311.1687,310.4126,311.066,29302.0
2021-01-27 11:20:00,333.17,333.34,332.66,332.95,17666.0,311.01,311.1687,310.5339,310.8046,17666.0
2021-01-27 11:25:00,332.87,334.59,332.87,334.59,49782.0,310.7299,312.3355,310.7299,312.3355,49782.0
2021-01-27 11:30:00,334.54,334.61,333.96,334.48,27456.0,312.2889,312.3542,311.7474,312.2329,27456.0
2021-01-27 11:35:00,334.25,334.91,334.07,334.24,20625.0,312.0182,312.6343,311.8501,312.0088,20625.0
2021-01-27 11:40:00,334.31,335.56,334.1,335.48,32875.0,312.0742,313.241,311.8781,313.1663,32875.0
2021-01-27 11:45:00,335.38,335.99,334.62,334.68,16460.0,313.073,313.6424,312.3635,312.4196,16460.0
2021-01-27 11:50:00,334.83,334.97,333.41,333.41,13612.0,312.5596,312.6903,311.234,311.234,13612.0
2021-01-27 11:55:00,333.37,333.82,332.74,332.92,14028.0,311.1967,311.6168,310.6086,310.7766,14028.0
2021-01-27 12:00:00,333.02,333.95,332.81,333.08,37568.0,310.87,311.7381,310.6739,310.926,37568.0
2021-01-27 12:05:00,333.19,333.82,333.17,333.4,15606.0,311.0287,311.6168,311.01,311.2247,15606.0
2021-01-27 12:10:00,333.36,334.36,333.09,334.3,27843.0,311.1873,312.1208,310.9353,312.0648,27843.0
2021-01-27 12:15:00,334.32,334.38,333.65,333.66,16484.0,312.0835,312.1395,311.4581,311.4674,16484.0
2021-01-27 12:20:00,333.66,333.91,333.42,333.7,13337.0,311.4674,311.7008,311.2434,311.5047,13337.0
2021-01-27 12:25:00,333.71,334.54,333.59,333.92,19983.0,311.5141,312.2889,311.402,311.7101,19983.0
2021-01-27 12:30:00,333.88,334.01,333.35,333.49,9808.0,311.6728,311.7941,311.178,311.3087,9808.0
2021-01-27 12:35:00,333.57,333.92,333.2,333.91,26540.0,311.3834,311.7101,311.038,311.7008,26540.0
2021-01-27 12:40:00,333.76,334.54,333.35,334.04,17949.0,311.5607,312.2889,311.178,311.8221,17949.0
2021-01-27 12:45:00,334.16,334.27,333.75,333.86,9488.0,311.9341,312.0368,311.5514,311.6541,9488.0
2021-01-27 12:50:00,333.93,333.93,333.4,333.45,12111.0,311.7194,311.7194,311.2247,311.2714,12111.0
2021-01-27 12:55:00,333.45,333.98,333.4,333.92,13384.0,311.2714,311.7661,311.2247,311.7101,13384.0
2021-01-27 13:00:00,333.92,334.11,333.8,334.02,16985.0,311.7101,311.8875,311.5981,311.8034,16985.0
2021-01-27 13:05:00,333.9,334.2,333.81,334.19,8985.0,311.6914,311.9715,311.6074,311.9621,8985.0
2021-01-27 13:10:00,334.21,334.52,333.86,334.12,22668.0,311.9808,312.2702,311.6541,311.8968,22668.0
2021-01-27 13:15:00,334.05,334.76,334.04,334.58,17377.0,311.8315,312.4942,311.8221,312.3262,17377.0
2021-01-27 13:20:00,334.61,334.88,334.4,334.5,7726.0,312.3542,312.6062,312.1582,312.2515,7726.0
2021-01-27 13:25:00,334.43,335.32,334.18,335.11,20268.0,312.1862,313.017,311.9528,312.821,20268.0
2021-01-27 13:30:00,335.0,335.08,334.64,335.01,9049.0,312.7183,312.7929,312.3822,312.7276,9049.0
2021-01-27 13:35:00,335.09,335.61,335.08,335.61,20089.0,312.8023,313.2877,312.7929,313.2877,20089.0
2021-01-27 13:40:00,335.79,335.91,335.4,335.5,14510.0,313.4557,313.5677,313.0917,313.185,14510.0
2021-01-27 13:45:00,335.43,335.95,334.6,334.94,29203.0,313.1197,313.6051,312.3449,312.6623,29203.0
2021-01-27 13:50:00,334.78,334.95,334.3,334.83,13391.0,312.5129,312.6716,312.0648,312.5596,13391.0
2021-01-27 13:55:00,334.8,335.33,334.71,335.05,15498.0,312.5316,313.0263,312.4476,312.7649,15498.0
2021-01-27 14:00:00,335.16,335.85,334.75,334.75,21034.0,312.8676,313.5117,312.4849,312.4849,21034.0
2021-01-27 14:05:00,334.53,334.99,334.13,334.89,14189.0,312.2795,312.7089,311.9061,312.6156,14189.0
2021-01-27 14:10:00,334.99,334.99,334.73,334.83,5580.0,312.7089,312.7089,312.4662,312.5596,5580.0
2021-01-27 14:15:00,334.76,334.83,333.95,334.17,17852.0,312.4942,312.5596,311.7381,311.9435,17852.0
2021-01-27 14:20:00,334.28,335.64,334.23,335.07,19826.0,312.0462,313.3157,311.9995,312.7836,19826.0
2021-01-27 14:25:00,335.1,335.43,334.73,334.73,10594.0,312.8116,313.1197,312.4662,312.4662,10594.0
2021-01-27 14:30:00,334.82,334.84,333.6,333.78,18431.0,312.5502,312.5689,311.4114,311.5794,18431.0
2021-01-27 14:35:00,333.84,334.59,333.53,334.43,19052.0,311.6354,312.3355,311.346,312.1862,19052.0
2021-01-27 14:40:00,334.36,334.7,333.78,334.05,15610.0,312.1208,312.4382,311.5794,311.8315,15610.0
2021-01-27 14:45:00,333.97,334.05,332.5,332.8,17039.0,311.7568,311.8315,310.3845,310.6646,17039.0
2021-01-27 14:50:00,332.67,333.07,332.24,332.8,25088.0,310.5432,310.9166,310.1418,310.6646,25088.0
2021-01-27 14:55:00,332.65,333.1,332.29,332.87,15364.0,310.5246,310.9446,310.1885,310.7299,15364.0
2021-01-27 15:00:00,332.8,333.33,332.74,333.2,18962.0,310.6646,311.1593,310.6086,311.038,18962.0
2021-01-27 15:05:00,333.14,334.02,333.14,333.69,37203.0,310.982,311.8034,310.982,311.4954,37203.0
2021-01-27 15:10:00,333.88,335.31,333.68,335.07,22738.0,311.6728,313.0076,311.4861,312.7836,22738.0
2021-01-27 15:15:00,335.02,335.28,334.74,334.8,11006.0,312.7369,312.9796,312.4756,312.5316,11006.0
2021-01-27 15:20:00,334.81,335.05,334.07,334.07,13956.0,312.5409,312.7649,311.8501,311.8501,13956.0
2021-01-27 15:25:00,334.19,334.57,333.38,333.6,28849.0,311.9621,312.3169,311.206,311.4114,28849.0
2021-01-27 15:30:00,333.62,334.31,333.1,333.11,25752.0,311.4301,312.0742,310.9446,310.954,25752.0
2021-01-27 15:35:00,333.1,333.31,332.42,332.88,63714.0,310.9446,311.1407,310.3099,310.7393,63714.0
2021-01-27 15:40:00,333.0,333.79,332.72,333.24,76058.0,310.8513,311.5887,310.5899,311.0753,76058.0
2021-01-27 15:45:00,333.12,333.49,332.64,332.92,43308.0,310.9633,311.3087,310.5152,310.7766,43308.0
2021-01-27 15:50:00,332.84,333.85,332.72,333.5,66257.0,310.7019,311.6448,310.5899,311.318,66257.0
2021-01-27 15:55:00,333.55,333.66,332.25,333.16,178435.0,311.3647,311.4674,310.1512,311.0006,178435.0
2021-01-28 09:30:00,336.64,337.57,334.51,335.68,83665.0,314.2492,315.1173,312.2609,313.353,83665.0
2021-01-28 09:35:00,335.01,336.51,334.94,335.42,22577.0,312.7276,314.1278,312.6623,313.1103,22577.0
2021-01-28 09:40:00,335.44,338.77,335.4,338.22,22674.0,313.129,316.2375,313.0917,315.7241,22674.0
2021-01-28 09:45:00,338.4,339.83,338.21,338.57,6703.0,315.8921,317.227,315.7148,316.0508,6703.0
2021-01-28 09:50:00,338.86,340.43,338.21,340.06,16885.0,316.3215,317.7871,315.7148,317.4417,16885.0
2021-01-28 09:55:00,339.97,340.64,339.03,340.59,15821.0,317.3577,317.9831,316.4802,317.9365,15821.0
2021-01-28 10:00:00,340.74,341.95,340.74,341.87,19119.0,318.0765,319.206,318.0765,319.1313,19119.0
2021-01-28 10:05:00,341.75,343.4,341.29,342.52,16130.0,319.0193,320.5596,318.5899,319.7381,16130.0
2021-01-28 10:10:00,342.61,342.93,341.23,341.81,13043.0,319.8221,320.1208,318.5339,319.0753,13043.0
2021-01-28 10:15:00,341.97,342.87,341.91,342.77,22541.0,319.2247,320.0648,319.1687,319.9715,22541.0
2021-01-28 10:20:00,342.96,343.29,341.74,341.75,13213.0,320.1488,320.4569,319.01,319.0193,13213.0
2021-01-28 10:25:00,341.8,342.63,340.75,341.44,37419.0,319.066,319.8408,318.0858,318.7299,37419.0
2021-01-28 10:30:00,341.5,343.28,341.49,342.78,23323.0,318.7859,320.4475,318.7766,319.9808,23323.0
2021-01-28 10:35:00,342.88,343.24,342.58,342.9,17760.0,320.0741,320.4102,319.7941,320.0928,17760.0
2021-01-28 10:40:00,342.9,343.47,342.58,343.05,15042.0,320.0928,320.6249,319.7941,320.2328,15042.0
2021-01-28 10:45:00,343.41,344.21,343.4,343.59,21167.0,320.5689,321.3157,320.5596,320.7369,21167.0
2021-01-28 10:50:00,343.59,344.46,343.53,344.2,19150.0,320.7369,321.5491,320.6809,321.3064,19150.0
2021-01-28 10:55:00,344.4,344.79,344.01,344.16,14138.0,321.493,321.8571,321.129,321.269,14138.0
2021-01-28 11:00:00,344.24,345.31,344.24,345.24,29999.0,321.3437,322.3425,321.3437,322.2772,29999.0
2021-01-28 11:05:00,345.2,345.31,344.52,345.1,20727.0,322.2398,322.3425,321.6051,322.1465,20727.0
2021-01-28 11:10:00,345.11,346.01,345.03,345.99,14497.0,322.1558,322.996,322.0811,322.9773,14497.0
2021-01-28 11:15:00,346.11,346.25,344.84,345.63,14349.0,323.0893,323.22,321.9038,322.6412,14349.0
2021-01-28 11:20:00,345.64,345.8,345.01,345.57,15211.0,322.6506,322.7999,322.0625,322.5852,15211.0
2021-01-28 11:25:00,345.68,346.15,345.21,345.92,16810.0,322.6879,323.1267,322.2492,322.9119,16810.0
2021-01-28 11:30:00,346.12,346.53,345.55,345.86,14341.0,323.0986,323.4814,322.5666,322.8559,14341.0
2021-01-28 11:35:00,345.86,346.39,345.8,345.96,7693.0,322.8559,323.3507,322.7999,322.9493,7693.0
2021-01-28 11:40:00,346.05,346.45,345.81,346.45,9325.0,323.0333,323.4067,322.8093,323.4067,9325.0
2021-01-28 11:45:00,346.42,346.58,345.81,345.98,13271.0,323.3787,323.5281,322.8093,322.968,13271.0
2021-01-28 11:50:00,346.07,346.36,345.77,345.96,11259.0,323.052,323.3227,322.7719,322.9493,11259.0
2021-01-28 11:55:00,346.05,346.05,345.29,345.43,9249.0,323.0333,323.0333,322.3239,322.4545,9249.0
2021-01-28 12:00:00,345.5,346.28,344.92,345.36,20682.0,322.5199,323.248,321.9785,322.3892,20682.0
2021-01-28 12:05:00,345.31,345.58,344.82,345.15,11858.0,322.3425,322.5946,321.8851,322.1932,11858.0
2021-01-28 12:10:00,344.92,344.94,344.08,344.08,9038.0,321.9785,321.9971,321.1943,321.1943,9038.0
2021-01-28 12:15:00,344.18,344.39,344.08,344.39,7523.0,321.2877,321.4837,321.1943,321.4837,7523.0
2021-01-28 12:20:00,344.39,344.45,343.96,344.19,7841.0,321.4837,321.5397,321.0823,321.297,7841.0
2021-01-28 12:25:00,344.25,344.26,343.09,343.1,17804.0,321.353,321.3624,320.2702,320.2795,17804.0
2021-01-28 12:30:00,343.18,343.92,342.99,343.51,11987.0,320.3542,321.045,320.1768,320.6622,11987.0
2021-01-28 12:35:00,343.67,343.85,343.31,343.81,7873.0,320.8116,320.9796,320.4755,320.9423,7873.0
2021-01-28 12:40:00,343.79,344.04,342.98,343.02,16206.0,320.9236,321.157,320.1675,320.2048,16206.0
2021-01-28 12:45:00,343.03,343.45,342.83,343.01,6964.0,320.2142,320.6062,320.0275,320.1955,6964.0
2021-01-28 12:50:00,342.94,343.28,342.65,343.13,6026.0,320.1302,320.4475,319.8594,320.3075,6026.0
2021-01-28 12:55:00,343.08,343.43,342.89,343.26,6196.0,320.2608,320.5876,320.0835,320.4289,6196.0
2021-01-28 13:00:00,343.26,343.57,343.07,343.24,8370.0,320.4289,320.7183,320.2515,320.4102,8370.0
2021-01-28 13:05:00,343.24,343.24,342.55,342.9,12444.0,320.4102,320.4102,319.7661,320.0928,12444.0
2021-01-28 13:10:00,342.85,342.89,342.49,342.54,9270.0,320.0461,320.0835,319.7101,319.7568,9270.0
2021-01-28 13:15:00,342.53,342.78,342.26,342.45,15976.0,319.7474,319.9808,319.4954,319.6727,15976.0
2021-01-28 13:20:00,342.43,342.43,342.05,342.14,14260.0,319.6541,319.6541,319.2994,319.3834,14260.0
2021-01-28 13:25:00,342.13,342.3,341.85,341.96,17486.0,319.374,319.5327,319.1127,319.2153,17486.0
2021-01-28 13:30:00,341.98,342.15,341.48,341.94,13230.0,319.234,319.3927,318.7673,319.1967,13230.0
2021-01-28 13:35:00,341.98,342.03,341.72,341.89,9959.0,319.234,319.2807,318.9913,319.15,9959.0
2021-01-28 13:40:00,341.9,342.35,341.84,342.26,14644.0,319.1593,319.5794,319.1033,319.4954,14644.0
2021-01-28 13:45:00,342.19,342.35,341.91,342.16,45455.0,319.43,319.5794,319.1687,319.402,45455.0
2021-01-28 13:50:00,342.1,342.71,342.03,342.35,5802.0,319.346,319.9155,319.2807,319.5794,5802.0
2021-01-28 13:55:00,342.28,342.67,342.28,342.52,4112.0,319.5141,319.8781,319.5141,319.7381,4112.0
2021-01-28 14:00:00,342.55,342.56,342.17,342.38,3760.0,319.7661,319.7754,319.4114,319.6074,3760.0
2021-01-28 14:05:00,342.32,343.01,342.31,342.91,14530.0,319.5514,320.1955,319.5421,320.1022,14530.0
2021-01-28 14:10:00,342.94,342.99,342.55,342.81,7321.0,320.1302,320.1768,319.7661,320.0088,7321.0
2021-01-28 14:15:00,342.68,342.84,341.96,341.96,19774.0,319.8874,320.0368,319.2153,319.2153,19774.0
2021-01-28 14:20:00,341.89,342.02,341.13,341.13,43394.0,319.15,319.2713,318.4405,318.4405,43394.0
2021-01-28 14:25:00,341.13,342.51,341.01,342.34,15183.0,318.4405,319.7288,318.3285,319.5701,15183.0
2021-01-28 14:30:00,342.41,342.52,341.79,342.07,6217.0,319.6354,319.7381,319.0566,319.318,6217.0
2021-01-28 14:35:00,342.03,342.55,341.87,342.22,16882.0,319.2807,319.7661,319.1313,319.458,16882.0
2021-01-28 14:40:00,342.34,342.35,341.76,341.97,10118.0,319.5701,319.5794,319.0286,319.2247,10118.0
2021-01-28 14:45:00,342.08,342.18,341.57,341.7,14764.0,319.3274,319.4207,318.8513,318.9726,14764.0
2021-01-28 14:50:00,341.69,342.28,341.54,342.01,9058.0,318.9633,319.5141,318.8233,319.262,9058.0
2021-01-28 14:55:00,341.82,341.93,341.31,341.34,17057.0,319.0847,319.1873,318.6086,318.6366,17057.0
2021-01-28 15:00:00,341.17,342.0,340.96,341.64,10734.0,318.4779,319.2527,318.2819,318.9166,10734.0
2021-01-28 15:05:00,341.67,342.23,341.59,342.0,9081.0,318.9446,319.4674,318.8699,319.2527,9081.0
2021-01-28 15:10:00,341.86,342.78,341.6,342.68,26238.0,319.122,319.9808,318.8793,319.8874,26238.0
2021-01-28 15:15:00,342.58,342.71,341.92,342.04,11983.0,319.7941,319.9155,319.178,319.29,11983.0
2021-01-28 15:20:00,342.01,342.67,341.96,342.48,15873.0,319.262,319.8781,319.2153,319.7008,15873.0
2021-01-28 15:25:00,342.54,342.81,341.74,341.83,20840.0,319.7568,320.0088,319.01,319.094,20840.0
2021-01-28 15:30:00,341.96,342.21,341.03,341.06,23367.0,319.2153,319.4487,318.3472,318.3752,23367.0
2021-01-28 15:35:00,341.14,341.41,340.19,340.52,34388.0,318.4499,318.7019,317.5631,317.8711,34388.0
2021-01-28 15:40:00,340.49,340.6,339.71,339.94,25141.0,317.8431,317.9458,317.115,317.3297,25141.0
2021-01-28 15:45:00,339.82,340.05,339.38,339.8,52684.0,317.2177,317.4324,316.8069,317.199,52684.0
2021-01-28 15:50:00,339.82,339.93,339.21,339.57,46072.0,317.2177,317.3204,316.6482,316.9843,46072.0
2021-01-28 15:55:00,339.63,339.66,337.91,338.0,176346.0,317.0403,317.0683,315.4347,315.5187,176346.0
2021-01-29 09:30:00,336.53,337.37,334.4,334.56,103079.0,314.1465,314.9306,312.1582,312.3075,103079.0
2021-01-29 09:35:00,334.54,335.14,333.82,334.87,30172.0,312.2889,312.849,311.6168,312.5969,30172.0
2021-01-29 09:40:00,334.67,337.96,334.04,337.61,30490.0,312.4102,315.4814,311.8221,315.1547,30490.0
2021-01-29 09:45:00,337.52,337.69,336.06,336.8,20920.0,315.0707,315.2293,313.7078,314.3985,20920.0
2021-01-29 09:50:00,336.56,337.36,335.78,336.4,27522.0,314.1745,314.9213,313.4464,314.0251,27522.0
2021-01-29 09:55:00,336.49,337.15,334.74,334.75,64587.0,314.1092,314.7253,312.4756,312.4849,64587.0
2021-01-29 10:00:00,335.36,335.82,335.16,335.52,21562.0,313.0543,313.4837,312.8676,313.2037,21562.0
2021-01-29 10:05:00,335.45,337.72,335.45,337.72,24954.0,313.1383,315.2574,313.1383,315.2574,24954.0
2021-01-29 10:10:00,337.59,338.24,336.91,337.0,9803.0,315.136,315.7428,314.5012,314.5852,9803.0
2021-01-29 10:15:00,337.0,337.76,336.86,337.48,28242.0,314.5852,315.2947,314.4546,315.0333,28242.0
2021-01-29 10:20:00,337.55,339.02,337.47,339.01,12743.0,315.0987,316.4709,315.024,316.4616,12743.0
2021-01-29 10:25:00,338.93,338.93,338.31,338.43,13279.0,316.3869,316.3869,315.8081,315.9201,13279.0
2021-01-29 10:30:00,338.43,338.67,337.36,337.4,9360.0,315.9201,316.1442,314.9213,314.9586,9360.0
2021-01-29 10:35:00,337.23,337.7,336.96,337.04,11973.0,314.7999,315.2387,314.5479,314.6226,11973.0
2021-01-29 10:40:00,337.03,337.13,336.24,336.45,59246.0,314.6132,314.7066,313.8758,314.0718,59246.0
2021-01-29 10:45:00,336.27,336.41,335.45,336.23,23303.0,313.9038,314.0345,313.1383,313.8665,23303.0
2021-01-29 10:50:00,336.19,336.28,335.3,335.3,10366.0,313.8291,313.9131,312.9983,312.9983,10366.0
2021-01-29 10:55:00,335.3,335.86,335.27,335.69,13699.0,312.9983,313.5211,312.9703,313.3624,13699.0
2021-01-29 11:00:00,335.67,335.89,334.35,334.36,20465.0,313.3437,313.5491,312.1115,312.1208,20465.0
2021-01-29 11:05:00,334.36,335.37,334.14,335.35,92576.0,312.1208,313.0637,311.9155,313.045,92576.0
2021-01-29 11:10:00,335.44,335.44,333.92,333.98,18997.0,313.129,313.129,311.7101,311.7661,18997.0
2021-01-29 11:15:00,333.92,334.16,333.48,333.68,30509.0,311.7101,311.9341,311.2994,311.4861,30509.0
2021-01-29 11:20:00,333.6,334.52,333.6,334.28,115288.0,311.4114,312.2702,311.4114,312.0462,115288.0
2021-01-29 11:25:00,334.23,334.97,333.75,333.94,37603.0,311.9995,312.6903,311.5514,311.7288,37603.0
2021-01-29 11:30:00,333.85,334.79,333.41,333.47,17072.0,311.6448,312.5222,311.234,311.29,17072.0
2021-01-29 11:35:00,333.55,334.07,333.25,334.07,18924.0,311.3647,311.8501,311.0847,311.8501,18924.0
2021-01-29 11:40:00,334.07,334.81,334.04,334.32,12643.0,311.8501,312.5409,311.8221,312.0835,12643.0
2021-01-29 11:45:00,334.09,334.28,333.85,334.1,14053.0,311.8688,312.0462,311.6448,311.8781,14053.0
2021-01-29 11:50:00,334.29,334.3,333.64,334.01,23513.0,312.0555,312.0648,311.4487,311.7941,23513.0
2021-01-29 11:55:00,333.91,334.69,333.9,334.37,9346.0,311.7008,312.4289,311.6914,312.1302,9346.0
2021-01-29 12:00:00,334.29,334.5,333.82,334.18,16106.0,312.0555,312.2515,311.6168,311.9528,16106.0
2021-01-29 12:05:00,334.31,334.35,333.5,333.73,8333.0,312.0742,312.1115,311.318,311.5327,8333.0
2021-01-29 12:10:00,333.63,333.74,332.7,332.81,22142.0,311.4394,311.5421,310.5712,310.6739,22142.0
2021-01-29 12:15:00,332.58,332.99,332.32,332.63,21660.0,310.4592,310.842,310.2165,310.5059,21660.0
2021-01-29 12:20:00,332.63,332.63,332.19,332.43,13128.0,310.5059,310.5059,310.0952,310.3192,13128.0
2021-01-29 12:25:00,332.36,333.01,331.88,332.65,34204.0,310.2539,310.8606,309.8058,310.5246,34204.0
2021-01-29 12:30:00,332.5,332.51,332.03,332.18,17905.0,310.3845,310.3939,309.9458,310.0858,17905.0
2021-01-29 12:35:00,332.0,332.61,332.0,332.16,12966.0,309.9178,310.4872,309.9178,310.0672,12966.0
2021-01-29 12:40:00,332.37,333.09,332.21,332.59,17615.0,310.2632,310.9353,310.1138,310.4686,17615.0
2021-01-29 12:45:00,332.59,332.62,331.48,331.52,26587.0,310.4686,310.4966,309.4324,309.4697,26587.0
2021-01-29 12:50:00,331.64,333.02,331.61,332.75,29602.0,309.5817,310.87,309.5537,310.6179,29602.0
2021-01-29 12:55:00,332.75,332.85,331.84,331.96,21419.0,310.6179,310.7113,309.7684,309.8805,21419.0
2021-01-29 13:00:00,331.81,332.05,331.47,331.68,33093.0,309.7404,309.9645,309.4231,309.6191,33093.0
2021-01-29 13:05:00,331.62,331.62,331.01,331.21,15708.0,309.5631,309.5631,308.9937,309.1803,15708.0
2021-01-29 13:10:00,331.21,331.69,331.18,331.5,16181.0,309.1803,309.6284,309.1523,309.4511,16181.0
2021-01-29 13:15:00,331.46,331.7,330.63,331.7,19239.0,309.4137,309.6378,308.6389,309.6378,19239.0
2021-01-29 13:20:00,331.66,332.71,331.63,332.5,10358.0,309.6004,310.5806,309.5724,310.3845,10358.0
2021-01-29 13:25:00,332.56,333.94,332.56,333.93,24511.0,310.4406,311.7288,310.4406,311.7194,24511.0
2021-01-29 13:30:00,333.77,334.58,333.5,333.63,31665.0,311.5701,312.3262,311.318,311.4394,31665.0
2021-01-29 13:35:00,333.81,334.12,333.25,333.49,9505.0,311.6074,311.8968,311.0847,311.3087,9505.0
2021-01-29 13:40:00,333.27,333.35,332.75,333.24,10879.0,311.1033,311.178,310.6179,311.0753,10879.0
2021-01-29 13:45:00,333.14,333.42,332.66,332.73,9434.0,310.982,311.2434,310.5339,310.5993,9434.0
2021-01-29 13:50:00,332.73,333.23,332.69,333.01,16041.0,310.5993,311.066,310.5619,310.8606,16041.0
2021-01-29 13:55:00,333.12,333.14,332.63,332.91,11848.0,310.9633,310.982,310.5059,310.7673,11848.0
2021-01-29 14:00:00,332.93,334.05,332.88,333.8,13269.0,310.7859,311.8315,310.7393,311.5981,13269.0
2021-01-29 14:05:00,333.74,334.13,333.43,333.88,18972.0,311.5421,311.9061,311.2527,311.6728,18972.0
2021-01-29 14:10:00,333.88,334.05,333.47,333.73,10760.0,311.6728,311.8315,311.29,311.5327,10760.0
2021-01-29 14:15:00,333.7,334.43,333.7,334.43,18601.0,311.5047,312.1862,311.5047,312.1862,18601.0
2021-01-29 14:20:00,334.46,334.46,333.77,334.14,20341.0,312.2142,312.2142,311.5701,311.9155,20341.0
2021-01-29 14:25:00,334.25,334.3,333.67,333.82,14943.0,312.0182,312.0648,311.4767,311.6168,14943.0
2021-01-29 14:30:00,333.79,333.95,333.56,333.87,12757.0,311.5887,311.7381,311.374,311.6634,12757.0
2021-01-29 14:35:00,333.97,334.43,333.97,334.3,14246.0,311.7568,312.1862,311.7568,312.0648,14246.0
2021-01-29 14:40:00,334.14,334.78,333.78,334.38,12189.0,311.9155,312.5129,311.5794,312.1395,12189.0
2021-01-29 14:45:00,334.38,334.38,333.91,333.99,25507.0,312.1395,312.1395,311.7008,311.7754,25507.0
2021-01-29 14:50:00,334.06,334.48,333.89,333.97,17571.0,311.8408,312.2329,311.6821,311.7568,17571.0
2021-01-29 14:55:00,333.88,334.22,333.75,333.92,14326.0,311.6728,311.9901,311.5514,311.7101,14326.0
2021-01-29 15:00:00,333.92,335.09,333.91,334.87,16966.0,311.7101,312.8023,311.7008,312.5969,16966.0
2021-01-29 15:05:00,335.13,335.35,334.78,335.14,10081.0,312.8396,313.045,312.5129,312.849,10081.0
2021-01-29 15:10:00,335.06,335.56,335.04,335.16,8632.0,312.7743,313.241,312.7556,312.8676,8632.0
2021-01-29 15:15:00,335.18,335.29,335.0,335.05,13025.0,312.8863,312.989,312.7183,312.7649,13025.0
2021-01-29 15:20:00,335.11,335.47,335.04,335.44,11081.0,312.821,313.157,312.7556,313.129,11081.0
2021-01-29 15:25:00,335.38,335.58,335.14,335.5,19696.0,313.073,313.2597,312.849,313.185,19696.0
2021-01-29 15:30:00,335.49,336.43,335.49,336.24,20586.0,313.1757,314.0532,313.1757,313.8758,20586.0
2021-01-29 15:35:00,336.25,336.26,335.16,335.23,28309.0,313.8851,313.8945,312.8676,312.933,28309.0
2021-01-29 15:40:00,335.23,335.27,334.28,334.44,28972.0,312.933,312.9703,312.0462,312.1955,28972.0
2021-01-29 15:45:00,334.43,334.82,334.02,334.72,33814.0,312.1862,312.5502,311.8034,312.4569,33814.0
2021-01-29 15:50:00,334.74,336.4,334.74,336.0,42610.0,312.4756,314.0251,312.4756,313.6518,42610.0
2021-01-29 15:55:00,336.0,336.69,333.26,333.87,223993.0,313.6518,314.2959,311.094,311.6634,223993.0
2021-02-01 09:30:00,335.03,337.19,335.03,336.23,92308.0,312.7463,314.7626,312.7463,313.8665,92308.0
2021-02-01 09:35:00,336.3,338.15,335.75,336.6,28853.0,313.9318,315.6588,313.4184,314.2118,28853.0
2021-02-01 09:40:00,336.42,337.2,334.72,334.94,23220.0,314.0438,314.7719,312.4569,312.6623,23220.0
2021-02-01 09:45:00,335.08,336.65,334.96,336.27,14339.0,312.7929,314.2585,312.6809,313.9038,14339.0
2021-02-01 09:50:00,336.33,336.75,334.73,334.95,16991.0,313.9598,314.3519,312.4662,312.6716,16991.0
2021-02-01 09:55:00,335.0,336.14,334.7,335.59,16907.0,312.7183,313.7824,312.4382,313.269,16907.0
2021-02-01 10:00:00,335.28,335.87,334.46,335.15,18148.0,312.9796,313.5304,312.2142,312.8583,18148.0
2021-02-01 10:05:00,335.18,335.18,334.15,334.2,10320.0,312.8863,312.8863,311.9248,311.9715,10320.0
2021-02-01 10:10:00,334.19,335.41,333.69,334.4,17379.0,311.9621,313.101,311.4954,312.1582,17379.0
2021-02-01 10:15:00,334.41,335.1,334.3,334.55,23274.0,312.1675,312.8116,312.0648,312.2982,23274.0
2021-02-01 10:20:00,334.29,334.59,334.06,334.32,11139.0,312.0555,312.3355,311.8408,312.0835,11139.0
2021-02-01 10:25:00,334.33,334.33,333.43,333.48,26667.0,312.0928,312.0928,311.2527,311.2994,26667.0
2021-02-01 10:30:00,333.76,334.41,333.73,334.39,7717.0,311.5607,312.1675,311.5327,312.1488,7717.0
2021-02-01 10:35:00,334.31,334.52,333.5,334.03,18853.0,312.0742,312.2702,311.318,311.8128,18853.0
2021-02-01 10:40:00,334.04,334.44,333.74,333.91,13685.0,311.8221,312.1955,311.5421,311.7008,13685.0
2021-02-01 10:45:00,333.85,334.11,333.54,333.93,10434.0,311.6448,311.8875,311.3554,311.7194,10434.0
2021-02-01 10:50:00,334.01,334.07,333.07,333.2,16858.0,311.7941,311.8501,310.9166,311.038,16858.0
2021-02-01 10:55:00,333.1,333.49,332.85,333.44,19920.0,310.9446,311.3087,310.7113,311.262,19920.0
2021-02-01 11:00:00,333.42,333.54,332.79,333.18,16026.0,311.2434,311.3554,310.6553,311.0193,16026.0
2021-02-01 11:05:00,333.33,333.38,332.95,333.27,12525.0,311.1593,311.206,310.8046,311.1033,12525.0
2021-02-01 11:10:00,333.33,333.53,333.25,333.43,17680.0,311.1593,311.346,311.0847,311.2527,17680.0
2021-02-01 11:15:00,333.51,333.87,333.33,333.58,18465.0,311.3274,311.6634,311.1593,311.3927,18465.0
2021-02-01 11:20:00,333.57,334.8,333.49,334.8,13021.0,311.3834,312.5316,311.3087,312.5316,13021.0
2021-02-01 11:25:00,334.92,335.49,334.92,335.1,24672.0,312.6436,313.1757,312.6436,312.8116,24672.0
2021-02-01 11:30:00,335.19,335.31,334.91,335.18,17681.0,312.8956,313.0076,312.6343,312.8863,17681.0
2021-02-01 11:35:00,335.15,335.22,334.65,335.0,13143.0,312.8583,312.9236,312.3915,312.7183,13143.0
2021-02-01 11:40:00,335.02,335.93,334.99,335.77,10309.0,312.7369,313.5864,312.7089,313.4371,10309.0
2021-02-01 11:45:00,335.88,335.99,335.31,335.47,17121.0,313.5397,313.6424,313.0076,313.157,17121.0
2021-02-01 11:50:00,335.47,335.65,335.02,335.15,14703.0,313.157,313.325,312.7369,312.8583,14703.0
2021-02-01 11:55:00,335.19,335.23,334.64,334.71,22746.0,312.8956,312.933,312.3822,312.4476,22746.0
2021-02-01 12:00:00,334.76,335.05,334.67,334.77,18182.0,312.4942,312.7649,312.4102,312.5036,18182.0
2021-02-01 12:05:00,334.71,334.78,334.09,334.23,19257.0,312.4476,312.5129,311.8688,311.9995,19257.0
2021-02-01 12:10:00,334.25,334.82,334.24,334.57,22189.0,312.0182,312.5502,312.0088,312.3169,22189.0
2021-02-01 12:15:00,334.61,334.89,334.58,334.89,18559.0,312.3542,312.6156,312.3262,312.6156,18559.0
2021-02-01 12:20:00,334.82,334.89,333.91,334.01,23620.0,312.5502,312.6156,311.7008,311.7941,23620.0
2021-02-01 12:25:00,333.95,334.16,333.76,334.12,22639.0,311.7381,311.9341,311.5607,311.8968,22639.0
2021-02-01 12:30:00,334.2,334.4,333.89,334.01,65228.0,311.9715,312.1582,311.6821,311.7941,65228.0
2021-02-01 12:35:00,334.03,334.15,333.84,334.11,18902.0,311.8128,311.9248,311.6354,311.8875,18902.0
2021-02-01 12:40:00,334.07,334.42,334.07,334.23,8350.0,311.8501,312.1768,311.8501,311.9995,8350.0
2021-02-01 12:45:00,334.16,334.43,334.16,334.32,11726.0,311.9341,312.1862,311.9341,312.0835,11726.0
2021-02-01 12:50:00,334.2,334.72,334.2,334.72,6856.0,311.9715,312.4569,311.9715,312.4569,6856.0
2021-02-01 12:55:00,334.79,335.01,334.56,334.73,6388.0,312.5222,312.7276,312.3075,312.4662,6388.0
2021-02-01 13:00:00,334.68,334.81,334.47,334.53,8812.0,312.4196,312.5409,312.2235,312.2795,8812.0
2021-02-01 13:05:00,334.48,334.48,334.15,334.17,8262.0,312.2329,312.2329,311.9248,311.9435,8262.0
2021-02-01 13:10:00,334.21,334.25,333.79,333.87,78671.0,311.9808,312.0182,311.5887,311.6634,78671.0
2021-02-01 13:15:00,333.9,333.92,333.39,333.45,21477.0,311.6914,311.7101,311.2154,311.2714,21477.0
2021-02-01 13:20:00,333.42,333.48,333.25,333.48,22944.0,311.2434,311.2994,311.0847,311.2994,22944.0
2021-02-01 13:25:00,333.37,333.85,333.27,333.85,11269.0,311.1967,311.6448,311.1033,311.6448,11269.0
2021-02-01 13:30:00,333.93,334.01,333.72,333.76,17693.0,311.7194,311.7941,311.5234,311.5607,17693.0
2021-02-01 13:35:00,333.74,333.92,333.27,333.34,10338.0,311.5421,311.7101,311.1033,311.1687,10338.0
2021-02-01 13:40:00,333.43,333.47,332.95,333.11,19049.0,311.2527,311.29,310.8046,310.954,19049.0
2021-02-01 13:45:00,333.09,333.1,332.74,332.87,18261.0,310.9353,310.9446,310.6086,310.7299,18261.0
2021-02-01 13:50:00,332.96,333.06,332.8,333.04,20533.0,310.814,310.9073,310.6646,310.8886,20533.0
2021-02-01 13:55:00,333.07,333.22,332.9,333.12,22463.0,310.9166,311.0567,310.7579,310.9633,22463.0
2021-02-01 14:00:00,333.21,333.25,333.02,333.25,31335.0,311.0473,311.0847,310.87,311.0847,31335.0
2021-02-01 14:05:00,333.23,333.82,333.23,333.75,32594.0,311.066,311.6168,311.066,311.5514,32594.0
2021-02-01 14:10:00,333.84,334.88,333.84,334.82,15912.0,311.6354,312.6062,311.6354,312.5502,15912.0
2021-02-01 14:15:00,334.79,335.96,334.75,335.96,27028.0,312.5222,313.6144,312.4849,313.6144,27028.0
2021-02-01 14:20:00,335.95,336.17,335.48,335.64,37506.0,313.6051,313.8104,313.1663,313.3157,37506.0
2021-02-01 14:25:00,335.6,335.86,335.51,335.67,22400.0,313.2784,313.5211,313.1943,313.3437,22400.0
2021-02-01 14:30:00,335.63,335.98,335.52,335.71,17560.0,313.3064,313.6331,313.2037,313.381,17560.0
2021-02-01 14:35:00,335.76,336.21,335.71,336.18,20918.0,313.4277,313.8478,313.381,313.8198,20918.0
2021-02-01 14:40:00,336.22,336.39,336.06,336.08,13554.0,313.8571,314.0158,313.7078,313.7264,13554.0
2021-02-01 14:45:00,336.07,336.5,336.07,336.35,10365.0,313.7171,314.1185,313.7171,313.9785,10365.0
2021-02-01 14:50:00,336.39,336.48,335.95,336.09,11101.0,314.0158,314.0998,313.6051,313.7358,11101.0
2021-02-01 14:55:00,336.03,336.09,335.78,335.93,13826.0,313.6798,313.7358,313.4464,313.5864,13826.0
2021-02-01 15:00:00,335.98,336.47,335.92,336.47,12090.0,313.6331,314.0905,313.5771,314.0905,12090.0
2021-02-01 15:05:00,336.44,336.64,336.29,336.29,11436.0,314.0625,314.2492,313.9225,313.9225,11436.0
2021-02-01 15:10:00,336.2,336.26,335.62,336.06,11352.0,313.8385,313.8945,313.297,313.7078,11352.0
2021-02-01 15:15:00,336.12,336.22,335.89,335.93,10007.0,313.7638,313.8571,313.5491,313.5864,10007.0
2021-02-01 15:20:00,335.97,336.0,335.11,335.41,13767.0,313.6237,313.6518,312.821,313.101,13767.0
2021-02-01 15:25:00,335.43,335.59,335.3,335.33,11515.0,313.1197,313.269,312.9983,313.0263,11515.0
2021-02-01 15:30:00,335.31,335.34,334.97,335.24,11112.0,313.0076,313.0357,312.6903,312.9423,11112.0
2021-02-01 15:35:00,335.3,335.78,335.22,335.65,12780.0,312.9983,313.4464,312.9236,313.325,12780.0
2021-02-01 15:40:00,335.66,335.81,335.37,335.44,22504.0,313.3344,313.4744,313.0637,313.129,22504.0
2021-02-01 15:45:00,335.34,335.62,335.17,335.59,22447.0,313.0357,313.297,312.877,313.269,22447.0
2021-02-01 15:50:00,335.46,335.59,335.18,335.37,45011.0,313.1477,313.269,312.8863,313.0637,45011.0
2021-02-01 15:55:00,335.35,335.35,333.81,334.19,137232.0,313.045,313.045,311.6074,311.9621,137232.0
2021-02-02 09:30:00,337.1,340.38,337.1,340.0,55682.0,314.6786,317.7404,314.6786,317.3857,55682.0
2021-02-02 09:35:00,339.99,340.45,339.04,340.28,21921.0,317.3764,317.8058,316.4896,317.6471,21921.0
2021-02-02 09:40:00,340.7,341.73,340.26,341.37,23348.0,318.0391,319.0006,317.6284,318.6646,23348.0
2021-02-02 09:45:00,341.42,342.12,340.83,341.91,21398.0,318.7113,319.3647,318.1605,319.1687,21398.0
2021-02-02 09:50:00,341.83,342.17,340.57,341.31,23704.0,319.094,319.4114,317.9178,318.6086,23704.0
2021-02-02 09:55:00,341.15,341.98,340.65,341.58,14809.0,318.4592,319.234,317.9925,318.8606,14809.0
2021-02-02 10:00:00,341.83,343.92,341.81,343.36,16908.0,319.094,321.045,319.0753,320.5222,16908.0
2021-02-02 10:05:00,343.43,344.64,343.26,343.87,16670.0,320.5876,321.7171,320.4289,320.9983,16670.0
2021-02-02 10:10:00,343.87,343.87,342.7,343.38,18359.0,320.9983,320.9983,319.9061,320.5409,18359.0
2021-02-02 10:15:00,343.28,344.2,343.18,343.53,14624.0,320.4475,321.3064,320.3542,320.6809,14624.0
2021-02-02 10:20:00,343.57,343.71,343.12,343.61,11162.0,320.7183,320.8489,320.2982,320.7556,11162.0
2021-02-02 10:25:00,343.61,344.0,343.12,343.3,13675.0,320.7556,321.1197,320.2982,320.4662,13675.0
2021-02-02 10:30:00,343.33,343.81,342.93,342.93,16260.0,320.4942,320.9423,320.1208,320.1208,16260.0
2021-02-02 10:35:00,342.72,343.22,342.49,342.49,12853.0,319.9248,320.3915,319.7101,319.7101,12853.0
2021-02-02 10:40:00,342.7,342.78,341.63,341.82,13752.0,319.9061,319.9808,318.9073,319.0847,13752.0
2021-02-02 10:45:00,341.74,342.17,341.4,341.71,13304.0,319.01,319.4114,318.6926,318.982,13304.0
2021-02-02 10:50:00,341.71,341.91,341.23,341.55,11193.0,318.982,319.1687,318.5339,318.8326,11193.0
2021-02-02 10:55:00,341.48,341.77,340.84,341.77,8220.0,318.7673,319.038,318.1698,319.038,8220.0
2021-02-02 11:00:00,341.77,342.36,341.21,342.28,11084.0,319.038,319.5887,318.5152,319.5141,11084.0
2021-02-02 11:05:00,342.35,343.43,342.35,343.3,16382.0,319.5794,320.5876,319.5794,320.4662,16382.0
2021-02-02 11:10:00,343.36,343.47,342.22,342.62,9761.0,320.5222,320.6249,319.458,319.8314,9761.0
2021-02-02 11:15:00,342.76,342.94,342.6,342.87,9255.0,319.9621,320.1302,319.8128,320.0648,9255.0
2021-02-02 11:20:00,342.96,343.16,342.09,342.22,6774.0,320.1488,320.3355,319.3367,319.458,6774.0
2021-02-02 11:25:00,342.16,342.58,341.98,342.12,17703.0,319.402,319.7941,319.234,319.3647,17703.0
2021-02-02 11:30:00,342.13,342.66,342.13,342.49,10465.0,319.374,319.8688,319.374,319.7101,10465.0
2021-02-02 11:35:00,342.52,342.76,342.39,342.44,10534.0,319.7381,319.9621,319.6167,319.6634,10534.0
2021-02-02 11:40:00,342.35,342.84,342.18,342.84,9273.0,319.5794,320.0368,319.4207,320.0368,9273.0
2021-02-02 11:45:00,342.78,342.97,342.59,342.74,8015.0,319.9808,320.1582,319.8034,319.9435,8015.0
2021-02-02 11:50:00,342.6,342.83,342.6,342.79,9619.0,319.8128,320.0275,319.8128,319.9901,9619.0
2021-02-02 11:55:00,342.81,342.81,341.69,341.93,10808.0,320.0088,320.0088,318.9633,319.1873,10808.0
2021-02-02 12:00:00,342.03,342.41,341.9,342.08,7722.0,319.2807,319.6354,319.1593,319.3274,7722.0
2021-02-02 12:05:00,342.02,342.29,341.97,342.11,7933.0,319.2713,319.5234,319.2247,319.3554,7933.0
2021-02-02 12:10:00,342.04,342.04,341.37,341.39,6912.0,319.29,319.29,318.6646,318.6833,6912.0
2021-02-02 12:15:00,341.53,341.54,340.86,340.89,17341.0,318.8139,318.8233,318.1885,318.2165,17341.0
2021-02-02 12:20:00,340.88,340.99,340.15,340.2,14077.0,318.2072,318.3099,317.5257,317.5724,14077.0
2021-02-02 12:25:00,340.2,340.58,339.59,340.44,21744.0,317.5724,317.9271,317.003,317.7964,21744.0
2021-02-02 12:30:00,340.49,340.77,340.34,340.56,10463.0,317.8431,318.1045,317.7031,317.9085,10463.0
2021-02-02 12:35:00,340.55,341.11,340.51,340.55,12164.0,317.8991,318.4219,317.8618,317.8991,12164.0
2021-02-02 12:40:00,340.56,340.6,339.81,340.0,7195.0,317.9085,317.9458,317.2083,317.3857,7195.0
2021-02-02 12:45:00,339.98,340.49,339.9,340.31,6866.0,317.367,317.8431,317.2924,317.6751,6866.0
2021-02-02 12:50:00,340.31,340.49,340.08,340.49,9909.0,317.6751,317.8431,317.4604,317.8431,9909.0
2021-02-02 12:55:00,340.44,340.81,340.43,340.67,12784.0,317.7964,318.1418,317.7871,318.0111,12784.0
2021-02-02 13:00:00,340.67,340.73,340.17,340.18,6371.0,318.0111,318.0671,317.5444,317.5537,6371.0
2021-02-02 13:05:00,340.19,340.29,339.89,339.95,9798.0,317.5631,317.6564,317.283,317.339,9798.0
2021-02-02 13:10:00,340.0,340.03,339.63,339.63,4564.0,317.3857,317.4137,317.0403,317.0403,4564.0
2021-02-02 13:15:00,339.57,339.58,339.09,339.26,10117.0,316.9843,316.9936,316.5362,316.6949,10117.0
2021-02-02 13:20:00,339.33,339.34,339.06,339.19,7862.0,316.7603,316.7696,316.5082,316.6296,7862.0
2021-02-02 13:25:00,339.16,339.38,339.11,339.28,7505.0,316.6016,316.8069,316.5549,316.7136,7505.0
2021-02-02 13:30:00,339.23,339.24,338.94,339.19,10064.0,316.6669,316.6763,316.3962,316.6296,10064.0
2021-02-02 13:35:00,339.14,339.14,338.69,338.87,12884.0,316.5829,316.5829,316.1628,316.3309,12884.0
2021-02-02 13:40:00,338.96,339.2,338.87,339.05,10037.0,316.4149,316.6389,316.3309,316.4989,10037.0
2021-02-02 13:45:00,339.01,339.01,338.57,338.7,8912.0,316.4616,316.4616,316.0508,316.1722,8912.0
2021-02-02 13:50:00,338.75,338.82,338.11,338.26,9273.0,316.2188,316.2842,315.6214,315.7614,9273.0
2021-02-02 13:55:00,338.33,338.75,338.17,338.65,10123.0,315.8268,316.2188,315.6774,316.1255,10123.0
2021-02-02 14:00:00,338.78,339.15,338.67,339.06,9927.0,316.2468,316.5922,316.1442,316.5082,9927.0
2021-02-02 14:05:00,339.18,339.34,338.9,339.11,9556.0,316.6202,316.7696,316.3589,316.5549,9556.0
2021-02-02 14:10:00,339.1,339.1,338.6,338.73,13308.0,316.5456,316.5456,316.0788,316.2002,13308.0
2021-02-02 14:15:00,338.73,338.74,338.17,338.3,28191.0,316.2002,316.2095,315.6774,315.7988,28191.0
2021-02-02 14:20:00,338.32,338.7,338.16,338.58,9788.0,315.8174,316.1722,315.6681,316.0602,9788.0
2021-02-02 14:25:00,338.69,338.73,338.5,338.5,12779.0,316.1628,316.2002,315.9855,315.9855,12779.0
2021-02-02 14:30:00,338.59,339.29,338.58,339.29,9156.0,316.0695,316.7229,316.0602,316.7229,9156.0
2021-02-02 14:35:00,339.37,340.06,339.37,339.97,7125.0,316.7976,317.4417,316.7976,317.3577,7125.0
2021-02-02 14:40:00,339.84,340.06,339.44,339.61,10264.0,317.2363,317.4417,316.863,317.0216,10264.0
2021-02-02 14:45:00,339.6,339.94,339.54,339.7,15556.0,317.0123,317.3297,316.9563,317.1057,15556.0
2021-02-02 14:50:00,339.7,339.91,339.61,339.75,32157.0,317.1057,317.3017,317.0216,317.1523,32157.0
2021-02-02 14:55:00,339.7,340.1,339.64,340.1,23220.0,317.1057,317.4791,317.0496,317.4791,23220.0
2021-02-02 15:00:00,340.09,340.29,339.92,340.16,20791.0,317.4697,317.6564,317.311,317.5351,20791.0
2021-02-02 15:05:00,340.16,340.22,340.03,340.18,7065.0,317.5351,317.5911,317.4137,317.5537,7065.0
2021-02-02 15:10:00,340.19,340.22,339.94,340.06,16779.0,317.5631,317.5911,317.3297,317.4417,16779.0
2021-02-02 15:15:00,339.99,340.06,339.61,339.76,10732.0,317.3764,317.4417,317.0216,317.1617,10732.0
2021-02-02 15:20:00,339.69,339.69,339.28,339.42,10094.0,317.0963,317.0963,316.7136,316.8443,10094.0
2021-02-02 15:25:00,339.33,340.17,339.31,340.12,14120.0,316.7603,317.5444,316.7416,317.4977,14120.0
2021-02-02 15:30:00,339.94,340.27,339.94,340.12,12040.0,317.3297,317.6377,317.3297,317.4977,12040.0
2021-02-02 15:35:00,340.1,340.47,340.04,340.38,25632.0,317.4791,317.8244,317.423,317.7404,25632.0
2021-02-02 15:40:00,340.4,340.61,340.28,340.28,30127.0,317.7591,317.9551,317.6471,317.6471,30127.0
2021-02-02 15:45:00,340.24,340.31,339.54,339.54,24483.0,317.6097,317.6751,316.9563,316.9563,24483.0
2021-02-02 15:50:00,339.55,340.12,339.25,339.82,54383.0,316.9656,317.4977,316.6856,317.2177,54383.0
2021-02-02 15:55:00,339.83,340.08,338.7,338.72,133405.0,317.227,317.4604,316.1722,316.1908,133405.0
2021-02-03 09:30:00,338.0,339.66,336.58,339.66,56607.0,315.5187,317.0683,314.1932,317.0683,56607.0
2021-02-03 09:35:00,339.41,339.98,338.35,339.17,25586.0,316.8349,317.367,315.8454,316.6109,25586.0
2021-02-03 09:40:00,339.0,339.15,337.58,338.55,12846.0,316.4522,316.5922,315.1267,316.0321,12846.0
2021-02-03 09:45:00,338.29,338.33,337.52,338.1,11343.0,315.7894,315.8268,315.0707,315.6121,11343.0
2021-02-03 09:50:00,338.01,338.61,337.33,337.8,13605.0,315.5281,316.0882,314.8933,315.332,13605.0
2021-02-03 09:55:00,337.92,338.7,336.88,338.59,19430.0,315.444,316.1722,314.4732,316.0695,19430.0
2021-02-03 10:00:00,338.54,338.65,337.57,337.74,13586.0,316.0228,316.1255,315.1173,315.276,13586.0
2021-02-03 10:05:00,337.78,337.78,336.4,336.59,20360.0,315.3134,315.3134,314.0251,314.2025,20360.0
2021-02-03 10:10:00,336.72,336.72,335.76,336.41,21628.0,314.3239,314.3239,313.4277,314.0345,21628.0
2021-02-03 10:15:00,336.13,337.08,336.13,336.57,9605.0,313.7731,314.6599,313.7731,314.1838,9605.0
2021-02-03 10:20:00,336.56,337.43,336.56,336.97,15954.0,314.1745,314.9866,314.1745,314.5572,15954.0
2021-02-03 10:25:00,336.84,336.9,335.54,335.54,14805.0,314.4359,314.4919,313.2223,313.2223,14805.0
2021-02-03 10:30:00,335.56,336.26,334.87,334.97,30748.0,313.241,313.8945,312.5969,312.6903,30748.0
2021-02-03 10:35:00,335.0,335.45,334.6,334.93,18338.0,312.7183,313.1383,312.3449,312.6529,18338.0
2021-02-03 10:40:00,335.03,335.98,335.02,335.69,11232.0,312.7463,313.6331,312.7369,313.3624,11232.0
2021-02-03 10:45:00,335.69,336.37,335.68,336.35,15074.0,313.3624,313.9971,313.353,313.9785,15074.0
2021-02-03 10:50:00,336.24,336.5,335.87,336.31,19642.0,313.8758,314.1185,313.5304,313.9411,19642.0
2021-02-03 10:55:00,336.31,336.55,336.0,336.29,11405.0,313.9411,314.1652,313.6518,313.9225,11405.0
2021-02-03 11:00:00,336.37,337.24,336.36,337.09,20053.0,313.9971,314.8093,313.9878,314.6693,20053.0
2021-02-03 11:05:00,337.1,337.4,336.44,337.2,15519.0,314.6786,314.9586,314.0625,314.7719,15519.0
2021-02-03 11:10:00,337.1,337.1,336.2,336.52,20067.0,314.6786,314.6786,313.8385,314.1372,20067.0
2021-02-03 11:15:00,336.52,336.59,335.4,335.4,27525.0,314.1372,314.2025,313.0917,313.0917,27525.0
2021-02-03 11:20:00,335.45,336.1,335.41,336.1,13045.0,313.1383,313.7451,313.101,313.7451,13045.0
2021-02-03 11:25:00,336.1,336.25,335.61,335.76,22515.0,313.7451,313.8851,313.2877,313.4277,22515.0
2021-02-03 11:30:00,335.83,335.94,335.5,335.57,10983.0,313.4931,313.5957,313.185,313.2504,10983.0
2021-02-03 11:35:00,335.63,335.77,335.09,335.5,11674.0,313.3064,313.4371,312.8023,313.185,11674.0
2021-02-03 11:40:00,335.49,336.03,335.49,335.84,7279.0,313.1757,313.6798,313.1757,313.5024,7279.0
2021-02-03 11:45:00,335.77,336.49,335.77,336.49,8144.0,313.4371,314.1092,313.4371,314.1092,8144.0
2021-02-03 11:50:00,336.5,336.9,336.14,336.54,9101.0,314.1185,314.4919,313.7824,314.1558,9101.0
2021-02-03 11:55:00,336.55,336.69,336.27,336.33,6657.0,314.1652,314.2959,313.9038,313.9598,6657.0
2021-02-03 12:00:00,336.27,336.35,335.9,335.91,11045.0,313.9038,313.9785,313.5584,313.5677,11045.0
2021-02-03 12:05:00,336.0,336.11,335.72,335.77,6554.0,313.6518,313.7544,313.3904,313.4371,6554.0
2021-02-03 12:10:00,335.71,335.84,335.0,335.0,17949.0,313.381,313.5024,312.7183,312.7183,17949.0
2021-02-03 12:15:00,335.06,335.88,335.06,335.74,9374.0,312.7743,313.5397,312.7743,313.409,9374.0
2021-02-03 12:20:00,335.73,335.88,335.52,335.74,7651.0,313.3997,313.5397,313.2037,313.409,7651.0
2021-02-03 12:25:00,335.75,336.06,335.62,335.94,15746.0,313.4184,313.7078,313.297,313.5957,15746.0
2021-02-03 12:30:00,335.92,336.45,335.85,336.45,10599.0,313.5771,314.0718,313.5117,314.0718,10599.0
2021-02-03 12:35:00,336.46,336.91,336.42,336.84,8841.0,314.0812,314.5012,314.0438,314.4359,8841.0
2021-02-03 12:40:00,336.85,337.47,336.74,337.47,9264.0,314.4452,315.024,314.3425,315.024,9264.0
2021-02-03 12:45:00,337.32,337.62,337.15,337.49,13743.0,314.884,315.164,314.7253,315.0427,13743.0
2021-02-03 12:50:00,337.43,337.43,337.07,337.41,17370.0,314.9866,314.9866,314.6506,314.968,17370.0
2021-02-03 12:55:00,337.43,337.76,337.35,337.49,16385.0,314.9866,315.2947,314.912,315.0427,16385.0
2021-02-03 13:00:00,337.49,337.58,337.2,337.23,6461.0,315.0427,315.1267,314.7719,314.7999,6461.0
2021-02-03 13:05:00,337.25,337.52,337.15,337.31,9453.0,314.8186,315.0707,314.7253,314.8746,9453.0
2021-02-03 13:10:00,337.36,338.09,337.3,337.93,10400.0,314.9213,315.6027,314.8653,315.4534,10400.0
2021-02-03 13:15:00,337.98,337.98,337.5,337.6,8067.0,315.5001,315.5001,315.052,315.1453,8067.0
2021-02-03 13:20:00,337.61,338.6,337.6,338.56,11491.0,315.1547,316.0788,315.1453,316.0415,11491.0
2021-02-03 13:25:00,338.57,338.58,338.06,338.11,13005.0,316.0508,316.0602,315.5747,315.6214,13005.0
2021-02-03 13:30:00,338.16,338.22,338.06,338.18,8276.0,315.6681,315.7241,315.5747,315.6868,8276.0
2021-02-03 13:35:00,338.24,338.71,338.24,338.65,8880.0,315.7428,316.1815,315.7428,316.1255,8880.0
2021-02-03 13:40:00,338.65,339.21,338.57,338.71,20511.0,316.1255,316.6482,316.0508,316.1815,20511.0
2021-02-03 13:45:00,338.71,338.87,338.49,338.78,8444.0,316.1815,316.3309,315.9761,316.2468,8444.0
2021-02-03 13:50:00,338.79,339.01,338.63,339.0,9478.0,316.2562,316.4616,316.1068,316.4522,9478.0
2021-02-03 13:55:00,338.97,339.19,338.9,339.0,7309.0,316.4242,316.6296,316.3589,316.4522,7309.0
2021-02-03 14:00:00,338.99,339.18,338.6,339.17,10361.0,316.4429,316.6202,316.0788,316.6109,10361.0
2021-02-03 14:05:00,339.13,339.74,339.04,339.62,8442.0,316.5736,317.143,316.4896,317.031,8442.0
2021-02-03 14:10:00,339.6,339.84,339.16,339.48,13347.0,317.0123,317.2363,316.6016,316.9003,13347.0
2021-02-03 14:15:00,339.52,339.77,339.46,339.52,7465.0,316.9376,317.171,316.8816,316.9376,7465.0
2021-02-03 14:20:00,339.43,339.49,339.28,339.38,6520.0,316.8536,316.9096,316.7136,316.8069,6520.0
2021-02-03 14:25:00,339.46,339.46,339.23,339.23,5624.0,316.8816,316.8816,316.6669,316.6669,5624.0
2021-02-03 14:30:00,339.32,339.75,339.32,339.63,8968.0,316.7509,317.1523,316.7509,317.0403,8968.0
2021-02-03 14:35:00,339.65,339.89,339.6,339.88,8601.0,317.059,317.283,317.0123,317.2737,8601.0
2021-02-03 14:40:00,339.86,339.86,339.37,339.55,11691.0,317.255,317.255,316.7976,316.9656,11691.0
2021-02-03 14:45:00,339.66,339.88,339.66,339.79,8633.0,317.0683,317.2737,317.0683,317.1897,8633.0
2021-02-03 14:50:00,339.75,340.01,339.41,339.71,15728.0,317.1523,317.395,316.8349,317.115,15728.0
2021-02-03 14:55:00,339.75,339.76,339.36,339.42,8051.0,317.1523,317.1617,316.7883,316.8443,8051.0
2021-02-03 15:00:00,339.46,339.57,338.94,339.04,9942.0,316.8816,316.9843,316.3962,316.4896,9942.0
2021-02-03 15:05:00,339.16,339.45,339.16,339.36,7305.0,316.6016,316.8723,316.6016,316.7883,7305.0
2021-02-03 15:10:00,339.4,339.4,339.21,339.32,9714.0,316.8256,316.8256,316.6482,316.7509,9714.0
2021-02-03 15:15:00,339.32,339.53,339.14,339.53,8754.0,316.7509,316.947,316.5829,316.947,8754.0
2021-02-03 15:20:00,339.48,339.77,339.34,339.73,7158.0,316.9003,317.171,316.7696,317.1337,7158.0
2021-02-03 15:25:00,339.79,340.16,339.52,339.52,16490.0,317.1897,317.5351,316.9376,316.9376,16490.0
2021-02-03 15:30:00,339.49,339.57,338.67,338.67,20262.0,316.9096,316.9843,316.1442,316.1442,20262.0
2021-02-03 15:35:00,338.62,338.67,337.8,337.81,26162.0,316.0975,316.1442,315.332,315.3414,26162.0
2021-02-03 15:40:00,337.84,338.67,337.82,338.53,13913.0,315.3694,316.1442,315.3507,316.0135,13913.0
2021-02-03 15:45:00,338.57,338.87,338.36,338.39,24009.0,316.0508,316.3309,315.8548,315.8828,24009.0
2021-02-03 15:50:00,338.11,338.43,337.74,337.88,40295.0,315.6214,315.9201,315.276,315.4067,40295.0
2021-02-03 15:55:00,337.91,338.37,337.8,337.89,87875.0,315.4347,315.8641,315.332,315.416,87875.0
2021-02-04 09:30:00,332.33,335.25,332.32,334.49,163577.0,310.2259,312.9516,310.2165,312.2422,163577.0
2021-02-04 09:35:00,334.5,335.29,333.13,334.5,79947.0,312.2515,312.989,310.9726,312.2515,79947.0
2021-02-04 09:40:00,334.62,335.14,333.18,333.41,83256.0,312.3635,312.849,311.0193,311.234,83256.0
2021-02-04 09:45:00,333.4,334.86,333.39,334.21,153863.0,311.2247,312.5876,311.2154,311.9808,153863.0
2021-02-04 09:50:00,334.16,334.54,333.6,333.92,104703.0,311.9341,312.2889,311.4114,311.7101,104703.0
2021-02-04 09:55:00,333.96,334.37,333.6,333.83,73780.0,311.7474,312.1302,311.4114,311.6261,73780.0
2021-02-04 10:00:00,333.92,334.5,333.65,334.13,64958.0,311.7101,312.2515,311.4581,311.9061,64958.0
2021-02-04 10:05:00,334.13,334.15,333.52,333.8,43526.0,311.9061,311.9248,311.3367,311.5981,43526.0
2021-02-04 10:10:00,333.91,333.94,332.88,333.0,32683.0,311.7008,311.7288,310.7393,310.8513,32683.0
2021-02-04 10:15:00,333.0,333.65,332.6,333.6,45237.0,310.8513,311.4581,310.4779,311.4114,45237.0
2021-02-04 10:20:00,333.48,333.54,332.95,333.39,16159.0,311.2994,311.3554,310.8046,311.2154,16159.0
2021-02-04 10:25:00,333.3,333.51,333.06,333.3,24395.0,311.1313,311.3274,310.9073,311.1313,24395.0
2021-02-04 10:30:00,333.22,333.22,332.03,332.13,39262.0,311.0567,311.0567,309.9458,310.0392,39262.0
2021-02-04 10:35:00,332.31,332.38,331.44,331.61,27877.0,310.2072,310.2725,309.3951,309.5537,27877.0
2021-02-04 10:40:00,331.62,331.66,330.88,331.49,42074.0,309.5631,309.6004,308.8723,309.4417,42074.0
2021-02-04 10:45:00,331.61,332.12,331.29,331.91,34075.0,309.5537,310.0298,309.255,309.8338,34075.0
2021-02-04 10:50:00,332.13,332.6,332.07,332.43,25795.0,310.0392,310.4779,309.9831,310.3192,25795.0
2021-02-04 10:55:00,332.41,332.59,332.12,332.43,29964.0,310.3005,310.4686,310.0298,310.3192,29964.0
2021-02-04 11:00:00,332.48,333.59,332.45,333.31,78984.0,310.3659,311.402,310.3379,311.1407,78984.0
2021-02-04 11:05:00,333.27,333.55,333.26,333.38,30739.0,311.1033,311.3647,311.094,311.206,30739.0
2021-02-04 11:10:00,333.44,333.44,332.59,332.87,21224.0,311.262,311.262,310.4686,310.7299,21224.0
2021-02-04 11:15:00,332.86,333.17,332.69,333.09,39651.0,310.7206,311.01,310.5619,310.9353,39651.0
2021-02-04 11:20:00,333.03,333.39,332.43,332.43,27193.0,310.8793,311.2154,310.3192,310.3192,27193.0
2021-02-04 11:25:00,332.43,332.75,332.42,332.57,18201.0,310.3192,310.6179,310.3099,310.4499,18201.0
2021-02-04 11:30:00,332.53,332.53,332.01,332.34,14606.0,310.4126,310.4126,309.9271,310.2352,14606.0
2021-02-04 11:35:00,332.28,332.36,332.02,332.16,21592.0,310.1792,310.2539,309.9365,310.0672,21592.0
2021-02-04 11:40:00,332.17,332.31,331.75,331.77,15655.0,310.0765,310.2072,309.6844,309.7031,15655.0
2021-02-04 11:45:00,331.86,331.93,331.35,331.49,17091.0,309.7871,309.8525,309.311,309.4417,17091.0
2021-02-04 11:50:00,331.4,331.53,331.06,331.48,15557.0,309.3577,309.4791,309.0403,309.4324,15557.0
2021-02-04 11:55:00,331.54,331.77,331.19,331.41,23943.0,309.4884,309.7031,309.1617,309.367,23943.0
2021-02-04 12:00:00,331.31,331.74,330.92,330.97,31065.0,309.2737,309.6751,308.9096,308.9563,31065.0
2021-02-04 12:05:00,330.96,330.99,330.41,330.92,25896.0,308.947,308.975,308.4336,308.9096,25896.0
2021-02-04 12:10:00,330.92,331.03,330.63,330.82,47782.0,308.9096,309.0123,308.6389,308.8163,47782.0
2021-02-04 12:15:00,330.74,331.27,330.66,330.97,28161.0,308.7416,309.2364,308.6669,308.9563,28161.0
2021-02-04 12:20:00,330.9,331.12,330.75,330.83,23809.0,308.891,309.0963,308.7509,308.8256,23809.0
2021-02-04 12:25:00,330.86,330.89,330.52,330.61,45586.0,308.8536,308.8816,308.5362,308.6203,45586.0
2021-02-04 12:30:00,330.65,330.84,330.11,330.11,59993.0,308.6576,308.835,308.1535,308.1535,59993.0
2021-02-04 12:35:00,330.13,330.13,329.61,329.91,160248.0,308.1722,308.1722,307.6868,307.9668,160248.0
2021-02-04 12:40:00,329.93,330.62,329.91,330.58,27317.0,307.9855,308.6296,307.9668,308.5923,27317.0
2021-02-04 12:45:00,330.65,330.75,330.16,330.27,20958.0,308.6576,308.7509,308.2002,308.3029,20958.0
2021-02-04 12:50:00,330.29,330.55,329.92,329.97,28419.0,308.3215,308.5642,307.9762,308.0228,28419.0
2021-02-04 12:55:00,329.96,330.05,329.57,329.57,156165.0,308.0135,308.0975,307.6494,307.6494,156165.0
2021-02-04 13:00:00,329.57,330.06,329.53,329.74,51805.0,307.6494,308.1068,307.6121,307.8081,51805.0
2021-02-04 13:05:00,329.78,329.9,329.55,329.86,20896.0,307.8455,307.9575,307.6308,307.9201,20896.0
2021-02-04 13:10:00,329.9,330.0,329.68,329.74,45451.0,307.9575,308.0508,307.7521,307.8081,45451.0
2021-02-04 13:15:00,329.7,329.99,329.7,329.92,21945.0,307.7708,308.0415,307.7708,307.9762,21945.0
2021-02-04 13:20:00,329.88,329.93,329.63,329.82,40675.0,307.9388,307.9855,307.7054,307.8828,40675.0
2021-02-04 13:25:00,329.82,330.33,329.75,329.88,42799.0,307.8828,308.3589,307.8175,307.9388,42799.0
2021-02-04 13:30:00,329.95,330.1,329.68,329.76,63162.0,308.0042,308.1442,307.7521,307.8268,63162.0
2021-02-04 13:35:00,329.78,329.94,329.63,329.76,19376.0,307.8455,307.9948,307.7054,307.8268,19376.0
2021-02-04 13:40:00,329.74,330.46,329.71,330.46,44323.0,307.8081,308.4802,307.7801,308.4802,44323.0
2021-02-04 13:45:00,330.46,330.91,330.46,330.87,23863.0,308.4802,308.9003,308.4802,308.863,23863.0
2021-02-04 13:50:00,330.87,331.38,330.83,331.23,39036.0,308.863,309.339,308.8256,309.199,39036.0
2021-02-04 13:55:00,331.22,331.4,330.99,331.32,42226.0,309.1897,309.3577,308.975,309.283,42226.0
2021-02-04 14:00:00,331.29,331.43,330.78,331.43,23047.0,309.255,309.3857,308.7789,309.3857,23047.0
2021-02-04 14:05:00,331.38,331.59,331.3,331.3,20159.0,309.339,309.5351,309.2644,309.2644,20159.0
2021-02-04 14:10:00,331.23,331.23,330.83,330.9,25837.0,309.199,309.199,308.8256,308.891,25837.0
2021-02-04 14:15:00,330.84,330.87,330.07,330.12,34264.0,308.835,308.863,308.1162,308.1628,34264.0
2021-02-04 14:20:00,330.21,330.42,330.0,330.01,18288.0,308.2469,308.4429,308.0508,308.0602,18288.0
2021-02-04 14:25:00,330.07,330.07,329.67,329.72,19158.0,308.1162,308.1162,307.7428,307.7895,19158.0
2021-02-04 14:30:00,329.69,329.9,329.57,329.75,29596.0,307.7614,307.9575,307.6494,307.8175,29596.0
2021-02-04 14:35:00,329.83,330.08,329.65,329.76,24584.0,307.8921,308.1255,307.7241,307.8268,24584.0
2021-02-04 14:40:00,329.76,329.76,329.22,329.53,65603.0,307.8268,307.8268,307.3227,307.6121,65603.0
2021-02-04 14:45:00,329.58,330.08,329.58,330.08,18752.0,307.6588,308.1255,307.6588,308.1255,18752.0
2021-02-04 14:50:00,330.1,330.19,329.56,329.62,17447.0,308.1442,308.2282,307.6401,307.6961,17447.0
2021-02-04 14:55:00,329.59,330.06,329.55,329.96,16369.0,307.6681,308.1068,307.6308,308.0135,16369.0
2021-02-04 15:00:00,330.0,330.08,329.8,330.04,23579.0,308.0508,308.1255,307.8641,308.0882,23579.0
2021-02-04 15:05:00,330.04,330.16,329.9,329.93,28372.0,308.0882,308.2002,307.9575,307.9855,28372.0
2021-02-04 15:10:00,329.93,329.96,329.75,329.88,27183.0,307.9855,308.0135,307.8175,307.9388,27183.0
2021-02-04 15:15:00,329.9,330.0,329.62,329.78,22160.0,307.9575,308.0508,307.6961,307.8455,22160.0
2021-02-04 15:20:00,329.79,329.81,329.1,329.17,42282.0,307.8548,307.8735,307.2107,307.276,42282.0
2021-02-04 15:25:00,329.16,329.33,328.9,329.07,94554.0,307.2667,307.4254,307.024,307.1827,94554.0
2021-02-04 15:30:00,329.09,329.1,328.63,328.8,55884.0,307.2014,307.2107,306.772,306.9306,55884.0
2021-02-04 15:35:00,328.73,328.74,328.49,328.57,59844.0,306.8653,306.8746,306.6413,306.7159,59844.0
2021-02-04 15:40:00,328.57,329.85,328.39,329.64,79454.0,306.7159,307.9108,306.5479,307.7148,79454.0
2021-02-04 15:45:00,329.66,329.98,329.42,329.5,75014.0,307.7334,308.0322,307.5094,307.5841,75014.0
2021-02-04 15:50:00,329.46,329.63,328.88,329.07,114431.0,307.5467,307.7054,307.0053,307.1827,114431.0
2021-02-04 15:55:00,329.08,329.8,328.87,329.31,284882.0,307.192,307.8641,306.996,307.4067,284882.0
2021-02-05 09:30:00,332.11,333.48,331.77,332.76,126313.0,310.0205,311.2994,309.7031,310.6273,126313.0
2021-02-05 09:35:00,332.86,333.25,331.75,331.88,56457.0,310.7206,311.0847,309.6844,309.8058,56457.0
2021-02-05 09:40:00,331.9,332.74,330.75,330.86,47509.0,309.8245,310.6086,308.7509,308.8536,47509.0
2021-02-05 09:45:00,330.98,331.3,330.18,330.42,133053.0,308.9656,309.2644,308.2189,308.4429,133053.0
2021-02-05 09:50:00,330.43,330.43,329.55,329.6,61394.0,308.4522,308.4522,307.6308,307.6774,61394.0
2021-02-05 09:55:00,329.61,329.88,329.03,329.29,125653.0,307.6868,307.9388,307.1453,307.3881,125653.0
2021-02-05 10:00:00,329.22,329.58,328.9,329.2,69548.0,307.3227,307.6588,307.024,307.304,69548.0
2021-02-05 10:05:00,329.12,329.36,328.77,328.98,79379.0,307.2294,307.4534,306.9026,307.0987,79379.0
2021-02-05 10:10:00,328.88,329.1,328.71,328.96,29627.0,307.0053,307.2107,306.8466,307.08,29627.0
2021-02-05 10:15:00,328.95,328.99,328.44,328.69,22553.0,307.0707,307.108,306.5946,306.828,22553.0
2021-02-05 10:20:00,328.68,329.25,328.67,329.05,32578.0,306.8186,307.3507,306.8093,307.164,32578.0
2021-02-05 10:25:00,329.04,329.2,328.15,328.21,50233.0,307.1547,307.304,306.3239,306.3799,50233.0
2021-02-05 10:30:00,328.24,328.52,327.93,328.08,62834.0,306.4079,306.6693,306.1185,306.2585,62834.0
2021-02-05 10:35:00,328.13,328.48,327.92,328.17,77748.0,306.3052,306.6319,306.1092,306.3425,77748.0
2021-02-05 10:40:00,328.12,328.13,327.63,327.87,69586.0,306.2959,306.3052,305.8385,306.0625,69586.0
2021-02-05 10:45:00,327.89,327.94,327.51,327.84,50894.0,306.0812,306.1278,305.7264,306.0345,50894.0
2021-02-05 10:50:00,327.68,328.21,327.6,327.92,62152.0,305.8851,306.3799,305.8105,306.1092,62152.0
2021-02-05 10:55:00,327.99,327.99,326.83,327.18,56817.0,306.1745,306.1745,305.0917,305.4184,56817.0
2021-02-05 11:00:00,327.23,327.46,326.87,326.9,33788.0,305.4651,305.6798,305.129,305.157,33788.0
2021-02-05 11:05:00,326.85,326.94,326.27,326.28,41074.0,305.1103,305.1944,304.5689,304.5783,41074.0
2021-02-05 11:10:00,326.28,326.31,325.85,325.91,67686.0,304.5783,304.6063,304.1769,304.2329,67686.0
2021-02-05 11:15:00,325.85,325.89,325.31,325.78,75237.0,304.1769,304.2142,303.6728,304.1115,75237.0
2021-02-05 11:20:00,325.88,326.3,325.81,326.3,62852.0,304.2049,304.5969,304.1395,304.5969,62852.0
2021-02-05 11:25:00,326.27,326.92,326.12,326.17,45936.0,304.5689,305.1757,304.4289,304.4756,45936.0
2021-02-05 11:30:00,326.2,326.43,325.73,326.18,41252.0,304.5036,304.7183,304.0648,304.4849,41252.0
2021-02-05 11:35:00,326.12,326.33,325.82,325.93,52547.0,304.4289,304.6249,304.1489,304.2515,52547.0
2021-02-05 11:40:00,325.94,326.07,325.77,325.9,32748.0,304.2609,304.3822,304.1022,304.2235,32748.0
2021-02-05 11:45:00,325.92,326.05,325.11,325.29,92231.0,304.2422,304.3636,303.4861,303.6541,92231.0
2021-02-05 11:50:00,325.3,325.37,324.82,325.0,68845.0,303.6634,303.7288,303.2154,303.3834,68845.0
2021-02-05 11:55:00,325.0,325.11,324.6,324.8,43779.0,303.3834,303.4861,303.01,303.1967,43779.0
2021-02-05 12:00:00,324.8,325.16,324.79,324.97,33911.0,303.1967,303.5328,303.1874,303.3554,33911.0
2021-02-05 12:05:00,324.97,325.07,324.63,324.81,29328.0,303.3554,303.4487,303.038,303.206,29328.0
2021-02-05 12:10:00,324.74,324.81,324.32,324.48,35992.0,303.1407,303.206,302.7486,302.898,35992.0
2021-02-05 12:15:00,324.5,324.73,324.47,324.55,34528.0,302.9166,303.1314,302.8886,302.9633,34528.0
2021-02-05 12:20:00,324.52,324.53,323.77,323.82,35972.0,302.9353,302.9447,302.2352,302.2819,35972.0
2021-02-05 12:25:00,323.78,324.07,323.66,323.77,33304.0,302.2445,302.5152,302.1325,302.2352,33304.0
2021-02-05 12:30:00,323.71,323.97,323.57,323.57,51008.0,302.1792,302.4219,302.0485,302.0485,51008.0
2021-02-05 12:35:00,323.61,323.92,323.48,323.85,64143.0,302.0858,302.3752,301.9645,302.3099,64143.0
2021-02-05 12:40:00,323.84,323.88,323.5,323.71,23211.0,302.3005,302.3379,301.9832,302.1792,23211.0
2021-02-05 12:45:00,323.69,324.37,323.66,324.29,98842.0,302.1605,302.7953,302.1325,302.7206,98842.0
2021-02-05 12:50:00,324.25,324.51,324.14,324.22,94936.0,302.6833,302.926,302.5806,302.6553,94936.0
2021-02-05 12:55:00,324.2,324.41,324.1,324.37,20433.0,302.6366,302.8326,302.5433,302.7953,20433.0
2021-02-05 13:00:00,324.33,324.45,324.15,324.28,34561.0,302.758,302.87,302.5899,302.7113,34561.0
2021-02-05 13:05:00,324.28,324.32,323.59,323.65,26549.0,302.7113,302.7486,302.0672,302.1232,26549.0
2021-02-05 13:10:00,323.63,324.04,323.53,324.01,28153.0,302.1045,302.4872,302.0112,302.4592,28153.0
2021-02-05 13:15:00,324.01,324.39,323.91,324.31,34946.0,302.4592,302.814,302.3659,302.7393,34946.0
2021-02-05 13:20:00,324.31,324.35,323.9,323.94,29129.0,302.7393,302.7766,302.3566,302.3939,29129.0
2021-02-05 13:25:00,323.92,324.62,323.89,324.49,155499.0,302.3752,303.0287,302.3472,302.9073,155499.0
2021-02-05 13:30:00,324.5,324.5,324.14,324.33,69543.0,302.9166,302.9166,302.5806,302.758,69543.0
2021-02-05 13:35:00,324.26,324.4,324.18,324.27,65919.0,302.6926,302.8233,302.6179,302.7019,65919.0
2021-02-05 13:40:00,324.29,324.35,324.17,324.28,63686.0,302.7206,302.7766,302.6086,302.7113,63686.0
2021-02-05 13:45:00,324.2,324.4,324.18,324.27,64059.0,302.6366,302.8233,302.6179,302.7019,64059.0
2021-02-05 13:50:00,324.27,324.37,324.16,324.28,84421.0,302.7019,302.7953,302.5993,302.7113,84421.0
2021-02-05 13:55:00,324.29,324.38,323.92,323.97,57158.0,302.7206,302.8046,302.3752,302.4219,57158.0
2021-02-05 14:00:00,324.03,324.15,323.88,324.13,25341.0,302.4779,302.5899,302.3379,302.5713,25341.0
2021-02-05 14:05:00,324.13,324.15,323.7,323.84,18168.0,302.5713,302.5899,302.1699,302.3005,18168.0
2021-02-05 14:10:00,323.82,324.34,323.78,324.23,59317.0,302.2819,302.7673,302.2445,302.6646,59317.0
2021-02-05 14:15:00,324.23,324.49,324.18,324.43,84747.0,302.6646,302.9073,302.6179,302.8513,84747.0
2021-02-05 14:20:00,324.38,324.39,324.07,324.3,72851.0,302.8046,302.814,302.5152,302.73,72851.0
2021-02-05 14:25:00,324.3,324.3,323.9,324.04,32784.0,302.73,302.73,302.3566,302.4872,32784.0
2021-02-05 14:30:00,324.03,324.18,323.97,324.01,32291.0,302.4779,302.6179,302.4219,302.4592,32291.0
2021-02-05 14:35:00,324.0,324.4,323.83,324.4,22999.0,302.4499,302.8233,302.2912,302.8233,22999.0
2021-02-05 14:40:00,324.35,324.4,324.12,324.21,37418.0,302.7766,302.8233,302.5619,302.6459,37418.0
2021-02-05 14:45:00,324.18,324.26,323.81,323.9,26291.0,302.6179,302.6926,302.2725,302.3566,26291.0
2021-02-05 14:50:00,323.84,324.21,323.77,324.19,19812.0,302.3005,302.6459,302.2352,302.6273,19812.0
2021-02-05 14:55:00,324.15,324.32,324.07,324.26,55098.0,302.5899,302.7486,302.5152,302.6926,55098.0
2021-02-05 15:00:00,324.29,324.3,323.94,324.0,57595.0,302.7206,302.73,302.3939,302.4499,57595.0
2021-02-05 15:05:00,324.0,324.21,323.95,324.07,89406.0,302.4499,302.6459,302.4032,302.5152,89406.0
2021-02-05 15:10:00,324.1,324.27,323.98,324.02,103456.0,302.5433,302.7019,302.4312,302.4686,103456.0
2021-02-05 15:15:00,323.99,324.36,323.89,324.13,123942.0,302.4406,302.786,302.3472,302.5713,123942.0
2021-02-05 15:20:00,324.12,324.32,324.1,324.29,59904.0,302.5619,302.7486,302.5433,302.7206,59904.0
2021-02-05 15:25:00,324.29,324.38,324.21,324.22,88826.0,302.7206,302.8046,302.6459,302.6553,88826.0
2021-02-05 15:30:00,324.21,324.44,324.09,324.33,116160.0,302.6459,302.8606,302.5339,302.758,116160.0
2021-02-05 15:35:00,324.34,324.48,324.29,324.37,122204.0,302.7673,302.898,302.7206,302.7953,122204.0
2021-02-05 15:40:00,324.32,324.41,324.14,324.33,57391.0,302.7486,302.8326,302.5806,302.758,57391.0
2021-02-05 15:45:00,324.33,324.45,324.21,324.25,148487.0,302.758,302.87,302.6459,302.6833,148487.0
2021-02-05 15:50:00,324.29,325.24,324.27,324.55,235005.0,302.7206,303.6074,302.7019,302.9633,235005.0
2021-02-05 15:55:00,324.55,325.0,323.96,324.0,324353.0,302.9633,303.3834,302.4126,302.4499,324353.0
2021-02-08 09:30:00,327.01,327.02,324.66,325.8,95167.0,305.2597,305.269,303.066,304.1302,95167.0
2021-02-08 09:35:00,325.95,327.0,325.56,326.45,66777.0,304.2702,305.2504,303.9061,304.7369,66777.0
2021-02-08 09:40:00,326.45,326.81,325.47,325.97,28469.0,304.7369,305.073,303.8221,304.2889,28469.0
2021-02-08 09:45:00,325.96,326.65,324.98,326.37,56119.0,304.2795,304.9236,303.3647,304.6623,56119.0
2021-02-08 09:50:00,326.4,326.48,326.0,326.3,95756.0,304.6903,304.765,304.3169,304.5969,95756.0
2021-02-08 09:55:00,326.34,326.44,325.85,325.96,41456.0,304.6343,304.7276,304.1769,304.2795,41456.0
2021-02-08 10:00:00,325.96,326.28,325.84,325.85,44288.0,304.2795,304.5783,304.1675,304.1769,44288.0
2021-02-08 10:05:00,325.74,326.3,325.56,326.1,31159.0,304.0742,304.5969,303.9061,304.4102,31159.0
2021-02-08 10:10:00,326.1,326.4,325.91,326.13,56186.0,304.4102,304.6903,304.2329,304.4382,56186.0
2021-02-08 10:15:00,326.12,326.18,325.91,326.0,31587.0,304.4289,304.4849,304.2329,304.3169,31587.0
2021-02-08 10:20:00,326.0,326.08,325.4,325.54,44420.0,304.3169,304.3916,303.7568,303.8875,44420.0
2021-02-08 10:25:00,325.59,326.26,325.18,326.02,44976.0,303.9342,304.5596,303.5514,304.3356,44976.0
2021-02-08 10:30:00,326.0,326.08,325.85,326.04,70650.0,304.3169,304.3916,304.1769,304.3542,70650.0
2021-02-08 10:35:00,326.0,326.04,325.31,325.68,41778.0,304.3169,304.3542,303.6728,304.0182,41778.0
2021-02-08 10:40:00,325.77,326.06,325.7,325.98,36833.0,304.1022,304.3729,304.0368,304.2982,36833.0
2021-02-08 10:45:00,326.0,326.08,325.77,325.86,112673.0,304.3169,304.3916,304.1022,304.1862,112673.0
2021-02-08 10:50:00,325.86,326.16,325.6,325.89,78394.0,304.1862,304.4662,303.9435,304.2142,78394.0
2021-02-08 10:55:00,325.93,325.96,325.5,325.62,28923.0,304.2515,304.2795,303.8501,303.9622,28923.0
2021-02-08 11:00:00,325.57,326.0,325.07,325.07,38492.0,303.9155,304.3169,303.4487,303.4487,38492.0
2021-02-08 11:05:00,325.19,325.66,324.78,325.27,37850.0,303.5608,303.9995,303.178,303.6354,37850.0
2021-02-08 11:10:00,325.37,325.58,325.21,325.33,14467.0,303.7288,303.9248,303.5794,303.6914,14467.0
2021-02-08 11:15:00,325.29,325.67,325.29,325.36,24720.0,303.6541,304.0088,303.6541,303.7194,24720.0
2021-02-08 11:20:00,325.31,325.75,325.26,325.53,39062.0,303.6728,304.0835,303.6261,303.8781,39062.0
2021-02-08 11:25:00,325.51,325.59,325.25,325.43,55762.0,303.8595,303.9342,303.6168,303.7848,55762.0
2021-02-08 11:30:00,325.43,325.47,325.03,325.35,37832.0,303.7848,303.8221,303.4114,303.7101,37832.0
2021-02-08 11:35:00,325.33,325.37,324.89,325.01,20273.0,303.6914,303.7288,303.2807,303.3927,20273.0
2021-02-08 11:40:00,324.96,325.11,324.81,324.98,23542.0,303.3461,303.4861,303.206,303.3647,23542.0
2021-02-08 11:45:00,324.92,325.16,324.91,325.01,25000.0,303.3087,303.5328,303.2994,303.3927,25000.0
2021-02-08 11:50:00,325.05,325.1,324.41,324.59,26900.0,303.4301,303.4767,302.8326,303.0007,26900.0
2021-02-08 11:55:00,324.6,324.82,324.27,324.31,14456.0,303.01,303.2154,302.7019,302.7393,14456.0
2021-02-08 12:00:00,324.27,325.01,324.27,325.0,20556.0,302.7019,303.3927,302.7019,303.3834,20556.0
2021-02-08 12:05:00,324.93,325.04,324.76,324.84,20983.0,303.318,303.4207,303.1594,303.234,20983.0
2021-02-08 12:10:00,324.87,325.03,324.78,324.94,16208.0,303.262,303.4114,303.178,303.3274,16208.0
2021-02-08 12:15:00,324.9,325.01,324.82,324.91,28524.0,303.29,303.3927,303.2154,303.2994,28524.0
2021-02-08 12:20:00,324.87,325.0,324.85,324.95,36717.0,303.262,303.3834,303.2434,303.3367,36717.0
2021-02-08 12:25:00,324.99,325.25,324.78,325.0,49945.0,303.3741,303.6168,303.178,303.3834,49945.0
2021-02-08 12:30:00,325.0,325.0,324.76,324.92,29665.0,303.3834,303.3834,303.1594,303.3087,29665.0
2021-02-08 12:35:00,324.93,324.93,324.59,324.59,17852.0,303.318,303.318,303.0007,303.0007,17852.0
2021-02-08 12:40:00,324.58,324.75,324.55,324.66,13277.0,302.9913,303.15,302.9633,303.066,13277.0
2021-02-08 12:45:00,324.6,324.78,324.5,324.65,15851.0,303.01,303.178,302.9166,303.0567,15851.0
2021-02-08 12:50:00,324.66,324.82,324.33,324.4,28959.0,303.066,303.2154,302.758,302.8233,28959.0
2021-02-08 12:55:00,324.41,324.41,324.05,324.07,23503.0,302.8326,302.8326,302.4966,302.5152,23503.0
2021-02-08 13:00:00,324.05,324.09,323.9,323.98,34146.0,302.4966,302.5339,302.3566,302.4312,34146.0
2021-02-08 13:05:00,323.98,324.05,323.9,324.01,23737.0,302.4312,302.4966,302.3566,302.4592,23737.0
2021-02-08 13:10:00,324.04,324.09,323.95,323.98,27285.0,302.4872,302.5339,302.4032,302.4312,27285.0
2021-02-08 13:15:00,323.96,324.11,323.92,324.03,32109.0,302.4126,302.5526,302.3752,302.4779,32109.0
2021-02-08 13:20:00,324.08,324.61,323.88,323.97,88069.0,302.5246,303.0193,302.3379,302.4219,88069.0
2021-02-08 13:25:00,323.98,324.0,323.8,323.87,29780.0,302.4312,302.4499,302.2632,302.3286,29780.0
2021-02-08 13:30:00,323.92,324.09,323.83,324.05,46676.0,302.3752,302.5339,302.2912,302.4966,46676.0
2021-02-08 13:35:00,324.03,324.1,323.97,324.01,33634.0,302.4779,302.5433,302.4219,302.4592,33634.0
2021-02-08 13:40:00,324.03,325.35,324.01,325.35,44355.0,302.4779,303.7101,302.4592,303.7101,44355.0
2021-02-08 13:45:00,325.39,325.66,324.89,324.93,39484.0,303.7475,303.9995,303.2807,303.318,39484.0
2021-02-08 13:50:00,324.94,324.98,324.5,324.5,22376.0,303.3274,303.3647,302.9166,302.9166,22376.0
2021-02-08 13:55:00,324.43,324.58,324.15,324.48,12958.0,302.8513,302.9913,302.5899,302.898,12958.0
2021-02-08 14:00:00,324.45,324.6,324.37,324.49,14399.0,302.87,303.01,302.7953,302.9073,14399.0
2021-02-08 14:05:00,324.52,324.6,324.41,324.5,17272.0,302.9353,303.01,302.8326,302.9166,17272.0
2021-02-08 14:10:00,324.5,324.93,324.5,324.83,34134.0,302.9166,303.318,302.9166,303.2247,34134.0
2021-02-08 14:15:00,324.83,325.13,324.61,324.86,24928.0,303.2247,303.5047,303.0193,303.2527,24928.0
2021-02-08 14:20:00,324.85,325.06,324.78,324.95,35752.0,303.2434,303.4394,303.178,303.3367,35752.0
2021-02-08 14:25:00,324.95,324.98,324.72,324.76,21228.0,303.3367,303.3647,303.122,303.1594,21228.0
2021-02-08 14:30:00,324.75,325.02,324.64,324.94,24917.0,303.15,303.4021,303.0473,303.3274,24917.0
2021-02-08 14:35:00,324.98,325.09,324.91,325.0,40450.0,303.3647,303.4674,303.2994,303.3834,40450.0
2021-02-08 14:40:00,325.0,325.32,324.96,325.1,83385.0,303.3834,303.6821,303.3461,303.4767,83385.0
2021-02-08 14:45:00,325.1,325.16,324.91,324.93,25662.0,303.4767,303.5328,303.2994,303.318,25662.0
2021-02-08 14:50:00,324.93,325.03,324.91,324.98,11943.0,303.318,303.4114,303.2994,303.3647,11943.0
2021-02-08 14:55:00,324.98,325.17,324.84,325.0,40405.0,303.3647,303.5421,303.234,303.3834,40405.0
2021-02-08 15:00:00,325.03,325.2,324.99,325.2,55229.0,303.4114,303.5701,303.3741,303.5701,55229.0
2021-02-08 15:05:00,325.16,325.57,325.12,325.43,65200.0,303.5328,303.9155,303.4954,303.7848,65200.0
2021-02-08 15:10:00,325.5,325.6,325.11,325.11,44080.0,303.8501,303.9435,303.4861,303.4861,44080.0
2021-02-08 15:15:00,325.13,325.22,325.07,325.12,35046.0,303.5047,303.5888,303.4487,303.4954,35046.0
2021-02-08 15:20:00,325.12,325.27,324.96,325.03,33555.0,303.4954,303.6354,303.3461,303.4114,33555.0
2021-02-08 15:25:00,325.0,325.08,324.94,324.99,23494.0,303.3834,303.4581,303.3274,303.3741,23494.0
2021-02-08 15:30:00,324.99,325.05,324.46,324.46,33454.0,303.3741,303.4301,302.8793,302.8793,33454.0
2021-02-08 15:35:00,324.43,324.59,324.11,324.43,50792.0,302.8513,303.0007,302.5526,302.8513,50792.0
2021-02-08 15:40:00,324.41,324.57,324.16,324.44,93090.0,302.8326,302.982,302.5993,302.8606,93090.0
2021-02-08 15:45:00,324.43,324.43,323.88,324.15,69478.0,302.8513,302.8513,302.3379,302.5899,69478.0
2021-02-08 15:50:00,324.13,324.36,324.0,324.04,117351.0,302.5713,302.786,302.4499,302.4872,117351.0
2021-02-08 15:55:00,324.06,324.56,323.93,324.34,257216.0,302.5059,302.9727,302.3846,302.7673,257216.0
2021-02-09 09:30:00,323.9,324.17,321.71,322.5,117545.0,302.3566,302.6086,300.3122,301.0497,117545.0
2021-02-09 09:35:00,322.3,323.34,321.78,322.49,64574.0,300.863,301.8338,300.3776,301.0403,64574.0
2021-02-09 09:40:00,322.64,325.1,322.38,324.9,186720.0,301.1804,303.4767,300.9377,303.29,186720.0
2021-02-09 09:45:00,324.98,325.28,323.46,323.88,27193.0,303.3647,303.6448,301.9458,302.3379,27193.0
2021-02-09 09:50:00,323.95,324.08,323.26,323.76,28467.0,302.4032,302.5246,301.7591,302.2259,28467.0
2021-02-09 09:55:00,323.61,324.05,322.5,322.64,33419.0,302.0858,302.4966,301.0497,301.1804,33419.0
2021-02-09 10:00:00,322.74,323.6,322.74,323.4,27780.0,301.2737,302.0765,301.2737,301.8898,27780.0
2021-02-09 10:05:00,323.31,325.87,323.23,325.69,39694.0,301.8058,304.1955,301.7311,304.0275,39694.0
2021-02-09 10:10:00,325.63,326.85,325.54,326.3,41107.0,303.9715,305.1103,303.8875,304.5969,41107.0
2021-02-09 10:15:00,326.37,326.57,325.8,326.36,37707.0,304.6623,304.849,304.1302,304.6529,37707.0
2021-02-09 10:20:00,326.27,326.74,326.18,326.41,43136.0,304.5689,305.0077,304.4849,304.6996,43136.0
2021-02-09 10:25:00,326.42,326.69,326.25,326.64,29582.0,304.7089,304.961,304.5503,304.9143,29582.0
2021-02-09 10:30:00,326.5,326.73,326.13,326.65,26622.0,304.7836,304.9983,304.4382,304.9236,26622.0
2021-02-09 10:35:00,326.58,327.95,326.4,327.83,35146.0,304.8583,306.1372,304.6903,306.0252,35146.0
2021-02-09 10:40:00,327.7,327.82,327.04,327.09,53614.0,305.9038,306.0158,305.2877,305.3344,53614.0
2021-02-09 10:45:00,327.15,328.08,326.25,328.02,91048.0,305.3904,306.2585,304.5503,306.2025,91048.0
2021-02-09 10:50:00,327.98,328.08,327.78,327.92,22475.0,306.1652,306.2585,305.9785,306.1092,22475.0
2021-02-09 10:55:00,327.87,328.0,327.32,327.52,30609.0,306.0625,306.1839,305.5491,305.7358,30609.0
2021-02-09 11:00:00,327.52,327.74,326.87,327.65,40100.0,305.7358,305.9411,305.129,305.8571,40100.0
2021-02-09 11:05:00,327.59,327.65,326.96,327.36,22486.0,305.8011,305.8571,305.213,305.5864,22486.0
2021-02-09 11:10:00,327.4,327.84,327.14,327.55,17839.0,305.6238,306.0345,305.3811,305.7638,17839.0
2021-02-09 11:15:00,327.63,327.81,327.0,327.0,18152.0,305.8385,306.0065,305.2504,305.2504,18152.0
2021-02-09 11:20:00,326.86,327.65,326.86,327.39,19788.0,305.1197,305.8571,305.1197,305.6144,19788.0
2021-02-09 11:25:00,327.38,328.04,327.37,327.89,25060.0,305.6051,306.2212,305.5958,306.0812,25060.0
2021-02-09 11:30:00,327.87,328.13,327.66,328.08,22947.0,306.0625,306.3052,305.8665,306.2585,22947.0
2021-02-09 11:35:00,328.13,328.53,328.01,328.12,14406.0,306.3052,306.6786,306.1932,306.2959,14406.0
2021-02-09 11:40:00,328.19,328.77,328.19,328.6,15808.0,306.3612,306.9026,306.3612,306.7439,15808.0
2021-02-09 11:45:00,328.53,328.59,327.77,327.87,48678.0,306.6786,306.7346,305.9692,306.0625,48678.0
2021-02-09 11:50:00,327.88,328.24,327.52,328.23,15173.0,306.0718,306.4079,305.7358,306.3986,15173.0
2021-02-09 11:55:00,328.32,328.84,328.06,328.2,19251.0,306.4826,306.968,306.2399,306.3706,19251.0
2021-02-09 12:00:00,328.24,328.46,328.11,328.35,13009.0,306.4079,306.6133,306.2865,306.5106,13009.0
2021-02-09 12:05:00,328.27,328.66,328.12,328.66,25137.0,306.4359,306.8,306.2959,306.8,25137.0
2021-02-09 12:10:00,328.66,328.7,328.33,328.5,12262.0,306.8,306.8373,306.4919,306.6506,12262.0
2021-02-09 12:15:00,328.46,328.66,328.37,328.48,36324.0,306.6133,306.8,306.5292,306.6319,36324.0
2021-02-09 12:20:00,328.51,329.04,328.51,328.84,17649.0,306.6599,307.1547,306.6599,306.968,17649.0
2021-02-09 12:25:00,328.81,328.87,328.54,328.64,23157.0,306.94,306.996,306.6879,306.7813,23157.0
2021-02-09 12:30:00,328.66,328.99,328.62,328.64,30662.0,306.8,307.108,306.7626,306.7813,30662.0
2021-02-09 12:35:00,328.72,328.77,328.54,328.6,14173.0,306.856,306.9026,306.6879,306.7439,14173.0
2021-02-09 12:40:00,328.6,329.8,328.34,329.68,68867.0,306.7439,307.8641,306.5012,307.7521,68867.0
2021-02-09 12:45:00,329.71,329.77,329.41,329.65,26013.0,307.7801,307.8361,307.5001,307.7241,26013.0
2021-02-09 12:50:00,329.64,330.01,329.44,329.5,30492.0,307.7148,308.0602,307.5281,307.5841,30492.0
2021-02-09 12:55:00,329.53,329.83,329.41,329.73,12111.0,307.6121,307.8921,307.5001,307.7988,12111.0
2021-02-09 13:00:00,329.76,329.96,329.4,329.57,32838.0,307.8268,308.0135,307.4907,307.6494,32838.0
2021-02-09 13:05:00,329.56,329.68,329.14,329.23,6716.0,307.6401,307.7521,307.248,307.332,6716.0
2021-02-09 13:10:00,329.23,329.3,329.09,329.27,13418.0,307.332,307.3974,307.2014,307.3694,13418.0
2021-02-09 13:15:00,329.33,329.45,328.89,329.25,21636.0,307.4254,307.5374,307.0147,307.3507,21636.0
2021-02-09 13:20:00,329.2,329.65,329.2,329.64,11535.0,307.304,307.7241,307.304,307.7148,11535.0
2021-02-09 13:25:00,329.52,329.76,329.5,329.68,15169.0,307.6028,307.8268,307.5841,307.7521,15169.0
2021-02-09 13:30:00,329.66,329.9,329.44,329.89,16835.0,307.7334,307.9575,307.5281,307.9481,16835.0
2021-02-09 13:35:00,329.85,329.85,329.34,329.5,20022.0,307.9108,307.9108,307.4347,307.5841,20022.0
2021-02-09 13:40:00,329.5,329.51,329.35,329.5,16684.0,307.5841,307.5934,307.4441,307.5841,16684.0
2021-02-09 13:45:00,329.41,329.88,329.39,329.88,36960.0,307.5001,307.9388,307.4814,307.9388,36960.0
2021-02-09 13:50:00,329.88,329.95,329.71,329.82,23971.0,307.9388,308.0042,307.7801,307.8828,23971.0
2021-02-09 13:55:00,329.84,330.08,329.72,329.88,61677.0,307.9015,308.1255,307.7895,307.9388,61677.0
2021-02-09 14:00:00,329.88,330.46,329.87,330.4,19733.0,307.9388,308.4802,307.9295,308.4242,19733.0
2021-02-09 14:05:00,330.3,330.5,330.12,330.33,18180.0,308.3309,308.5176,308.1628,308.3589,18180.0
2021-02-09 14:10:00,330.36,330.5,329.94,330.31,17961.0,308.3869,308.5176,307.9948,308.3402,17961.0
2021-02-09 14:15:00,330.25,330.43,330.01,330.3,21206.0,308.2842,308.4522,308.0602,308.3309,21206.0
2021-02-09 14:20:00,330.37,330.37,329.92,330.27,25003.0,308.3962,308.3962,307.9762,308.3029,25003.0
2021-02-09 14:25:00,330.24,330.38,329.97,329.99,24466.0,308.2749,308.4056,308.0228,308.0415,24466.0
2021-02-09 14:30:00,329.94,330.76,329.93,330.7,19385.0,307.9948,308.7603,307.9855,308.7043,19385.0
2021-02-09 14:35:00,330.78,330.87,330.62,330.7,19337.0,308.7789,308.863,308.6296,308.7043,19337.0
2021-02-09 14:40:00,330.71,330.72,330.28,330.6,19855.0,308.7136,308.7229,308.3122,308.6109,19855.0
2021-02-09 14:45:00,330.59,330.91,330.49,330.65,34836.0,308.6016,308.9003,308.5082,308.6576,34836.0
2021-02-09 14:50:00,330.67,331.05,330.66,330.87,22099.0,308.6763,309.031,308.6669,308.863,22099.0
2021-02-09 14:55:00,330.9,330.92,330.34,330.39,20261.0,308.891,308.9096,308.3682,308.4149,20261.0
2021-02-09 15:00:00,330.32,330.42,330.12,330.3,15891.0,308.3495,308.4429,308.1628,308.3309,15891.0
2021-02-09 15:05:00,330.29,330.33,329.9,330.07,16338.0,308.3215,308.3589,307.9575,308.1162,16338.0
2021-02-09 15:10:00,330.04,330.2,329.87,330.0,12468.0,308.0882,308.2375,307.9295,308.0508,12468.0
2021-02-09 15:15:00,330.03,330.03,329.71,329.93,24162.0,308.0788,308.0788,307.7801,307.9855,24162.0
2021-02-09 15:20:00,329.92,330.59,329.92,330.46,79453.0,307.9762,308.6016,307.9762,308.4802,79453.0
2021-02-09 15:25:00,330.42,330.49,329.96,330.04,102297.0,308.4429,308.5082,308.0135,308.0882,102297.0
2021-02-09 15:30:00,330.07,330.38,329.99,330.37,27549.0,308.1162,308.4056,308.0415,308.3962,27549.0
2021-02-09 15:35:00,330.33,330.69,330.26,330.32,29433.0,308.3589,308.6949,308.2935,308.3495,29433.0
2021-02-09 15:40:00,330.35,330.52,330.01,330.49,32544.0,308.3776,308.5362,308.0602,308.5082,32544.0
2021-02-09 15:45:00,330.48,330.52,329.93,330.04,57031.0,308.4989,308.5362,307.9855,308.0882,57031.0
2021-02-09 15:50:00,329.96,330.4,329.78,330.01,51766.0,308.0135,308.4242,307.8455,308.0602,51766.0
2021-02-09 15:55:00,330.06,330.09,329.53,329.62,196985.0,308.1068,308.1348,307.6121,307.6961,196985.0
2021-02-10 09:30:00,332.66,332.75,331.43,331.56,124969.0,310.5339,310.6179,309.3857,309.5071,124969.0
2021-02-10 09:35:00,331.88,331.94,331.0,331.38,62262.0,309.8058,309.8618,308.9843,309.339,62262.0
2021-02-10 09:40:00,331.39,331.86,331.0,331.3,36436.0,309.3484,309.7871,308.9843,309.2644,36436.0
2021-02-10 09:45:00,331.33,331.34,330.0,330.42,39335.0,309.2924,309.3017,308.0508,308.4429,39335.0
2021-02-10 09:50:00,330.23,331.47,329.77,331.19,49123.0,308.2655,309.4231,307.8361,309.1617,49123.0
2021-02-10 09:55:00,331.21,332.61,331.21,332.18,34869.0,309.1803,310.4872,309.1803,310.0858,34869.0
2021-02-10 10:00:00,332.21,332.98,332.09,332.09,38962.0,310.1138,310.8326,310.0018,310.0018,38962.0
2021-02-10 10:05:00,332.16,332.65,331.54,332.65,31338.0,310.0672,310.5246,309.4884,310.5246,31338.0
2021-02-10 10:10:00,332.63,332.92,332.5,332.88,21080.0,310.5059,310.7766,310.3845,310.7393,21080.0
2021-02-10 10:15:00,332.67,333.36,332.62,332.83,44438.0,310.5432,311.1873,310.4966,310.6926,44438.0
2021-02-10 10:20:00,332.76,333.1,332.19,332.75,32096.0,310.6273,310.9446,310.0952,310.6179,32096.0
2021-02-10 10:25:00,332.9,333.07,332.01,332.03,24816.0,310.7579,310.9166,309.9271,309.9458,24816.0
2021-02-10 10:30:00,332.02,332.11,331.1,331.22,37683.0,309.9365,310.0205,309.0777,309.1897,37683.0
2021-02-10 10:35:00,331.25,332.32,331.22,332.19,20788.0,309.2177,310.2165,309.1897,310.0952,20788.0
2021-02-10 10:40:00,332.13,332.24,331.1,331.11,13184.0,310.0392,310.1418,309.0777,309.087,13184.0
2021-02-10 10:45:00,331.31,331.56,330.69,331.44,46952.0,309.2737,309.5071,308.6949,309.3951,46952.0
2021-02-10 10:50:00,331.45,331.8,330.87,331.71,30603.0,309.4044,309.7311,308.863,309.6471,30603.0
2021-02-10 10:55:00,331.68,332.6,331.68,332.32,25950.0,309.6191,310.4779,309.6191,310.2165,25950.0
2021-02-10 11:00:00,332.52,333.47,332.43,333.24,29658.0,310.4032,311.29,310.3192,311.0753,29658.0
2021-02-10 11:05:00,333.18,333.4,332.52,333.14,65402.0,311.0193,311.2247,310.4032,310.982,65402.0
2021-02-10 11:10:00,333.16,334.97,333.13,334.67,40754.0,311.0006,312.6903,310.9726,312.4102,40754.0
2021-02-10 11:15:00,334.67,334.94,333.86,334.44,33797.0,312.4102,312.6623,311.6541,312.1955,33797.0
2021-02-10 11:20:00,334.48,334.48,333.89,334.04,25038.0,312.2329,312.2329,311.6821,311.8221,25038.0
2021-02-10 11:25:00,334.13,334.13,333.08,333.29,31150.0,311.9061,311.9061,310.926,311.122,31150.0
2021-02-10 11:30:00,333.37,333.62,333.14,333.16,17496.0,311.1967,311.4301,310.982,311.0006,17496.0
2021-02-10 11:35:00,333.18,333.31,332.4,332.62,28053.0,311.0193,311.1407,310.2912,310.4966,28053.0
2021-02-10 11:40:00,332.6,333.48,332.38,333.41,23532.0,310.4779,311.2994,310.2725,311.234,23532.0
2021-02-10 11:45:00,333.42,333.55,333.2,333.48,11830.0,311.2434,311.3647,311.038,311.2994,11830.0
2021-02-10 11:50:00,333.48,334.25,333.18,334.04,21948.0,311.2994,312.0182,311.0193,311.8221,21948.0
2021-02-10 11:55:00,334.04,334.37,333.9,333.9,13472.0,311.8221,312.1302,311.6914,311.6914,13472.0
2021-02-10 12:00:00,333.89,333.97,333.29,333.29,26477.0,311.6821,311.7568,311.122,311.122,26477.0
2021-02-10 12:05:00,333.35,333.8,333.21,333.74,23605.0,311.178,311.5981,311.0473,311.5421,23605.0
2021-02-10 12:10:00,333.66,333.69,333.25,333.69,11061.0,311.4674,311.4954,311.0847,311.4954,11061.0
2021-02-10 12:15:00,333.67,333.89,332.86,333.02,24429.0,311.4767,311.6821,310.7206,310.87,24429.0
2021-02-10 12:20:00,333.09,333.09,332.32,332.33,12504.0,310.9353,310.9353,310.2165,310.2259,12504.0
2021-02-10 12:25:00,332.28,332.89,332.15,332.89,17234.0,310.1792,310.7486,310.0578,310.7486,17234.0
2021-02-10 12:30:00,332.84,332.99,332.59,332.99,18602.0,310.7019,310.842,310.4686,310.842,18602.0
2021-02-10 12:35:00,333.08,333.29,332.87,333.28,28057.0,310.926,311.122,310.7299,311.1127,28057.0
2021-02-10 12:40:00,333.36,333.41,333.05,333.05,19507.0,311.1873,311.234,310.898,310.898,19507.0
2021-02-10 12:45:00,333.06,333.06,332.56,332.88,14635.0,310.9073,310.9073,310.4406,310.7393,14635.0
2021-02-10 12:50:00,332.88,333.28,332.88,333.07,12901.0,310.7393,311.1127,310.7393,310.9166,12901.0
2021-02-10 12:55:00,333.02,333.32,332.87,333.23,23673.0,310.87,311.15,310.7299,311.066,23673.0
2021-02-10 13:00:00,333.17,333.35,333.07,333.24,12476.0,311.01,311.178,310.9166,311.0753,12476.0
2021-02-10 13:05:00,333.2,333.47,333.09,333.2,13470.0,311.038,311.29,310.9353,311.038,13470.0
2021-02-10 13:10:00,333.2,333.23,332.61,332.72,14210.0,311.038,311.066,310.4872,310.5899,14210.0
2021-02-10 13:15:00,332.74,332.8,332.2,332.54,25118.0,310.6086,310.6646,310.1045,310.4219,25118.0
2021-02-10 13:20:00,332.59,333.08,332.34,333.08,9483.0,310.4686,310.926,310.2352,310.926,9483.0
2021-02-10 13:25:00,333.06,333.63,333.05,333.63,16786.0,310.9073,311.4394,310.898,311.4394,16786.0
2021-02-10 13:30:00,333.69,333.9,333.31,333.32,24764.0,311.4954,311.6914,311.1407,311.15,24764.0
2021-02-10 13:35:00,333.3,333.3,332.84,333.25,19704.0,311.1313,311.1313,310.7019,311.0847,19704.0
2021-02-10 13:40:00,333.22,333.43,332.86,333.02,13733.0,311.0567,311.2527,310.7206,310.87,13733.0
2021-02-10 13:45:00,333.05,333.22,332.66,332.81,17808.0,310.898,311.0567,310.5339,310.6739,17808.0
2021-02-10 13:50:00,332.77,332.9,332.32,332.42,26074.0,310.6366,310.7579,310.2165,310.3099,26074.0
2021-02-10 13:55:00,332.42,332.76,332.17,332.76,16725.0,310.3099,310.6273,310.0765,310.6273,16725.0
2021-02-10 14:00:00,332.76,332.91,332.28,332.56,23750.0,310.6273,310.7673,310.1792,310.4406,23750.0
2021-02-10 14:05:00,332.55,333.07,332.55,332.98,23433.0,310.4312,310.9166,310.4312,310.8326,23433.0
2021-02-10 14:10:00,332.99,333.04,332.7,332.9,11284.0,310.842,310.8886,310.5712,310.7579,11284.0
2021-02-10 14:15:00,332.97,332.97,332.73,332.82,12708.0,310.8233,310.8233,310.5993,310.6833,12708.0
2021-02-10 14:20:00,332.74,332.97,332.56,332.9,15078.0,310.6086,310.8233,310.4406,310.7579,15078.0
2021-02-10 14:25:00,332.91,333.08,332.5,333.01,11901.0,310.7673,310.926,310.3845,310.8606,11901.0
2021-02-10 14:30:00,333.01,333.66,333.01,333.54,22903.0,310.8606,311.4674,310.8606,311.3554,22903.0
2021-02-10 14:35:00,333.57,333.63,332.94,332.94,13934.0,311.3834,311.4394,310.7953,310.7953,13934.0
2021-02-10 14:40:00,332.98,333.35,332.88,332.93,21341.0,310.8326,311.178,310.7393,310.7859,21341.0
2021-02-10 14:45:00,332.98,333.42,332.98,333.34,38252.0,310.8326,311.2434,310.8326,311.1687,38252.0
2021-02-10 14:50:00,333.4,333.56,333.22,333.49,26462.0,311.2247,311.374,311.0567,311.3087,26462.0
2021-02-10 14:55:00,333.55,334.35,333.55,334.22,30537.0,311.3647,312.1115,311.3647,311.9901,30537.0
2021-02-10 15:00:00,334.24,335.49,334.17,335.36,85248.0,312.0088,313.1757,311.9435,313.0543,85248.0
2021-02-10 15:05:00,335.29,335.63,334.9,335.53,44345.0,312.989,313.3064,312.6249,313.213,44345.0
2021-02-10 15:10:00,335.54,335.76,335.31,335.47,45242.0,313.2223,313.4277,313.0076,313.157,45242.0
2021-02-10 15:15:00,335.47,335.55,334.77,335.08,34526.0,313.157,313.2317,312.5036,312.7929,34526.0
2021-02-10 15:20:00,335.1,335.1,334.43,334.46,24534.0,312.8116,312.8116,312.1862,312.2142,24534.0
2021-02-10 15:25:00,334.46,334.55,333.6,333.94,24523.0,312.2142,312.2982,311.4114,311.7288,24523.0
2021-02-10 15:30:00,333.91,334.79,333.88,334.73,50954.0,311.7008,312.5222,311.6728,312.4662,50954.0
2021-02-10 15:35:00,334.71,334.82,334.25,334.57,49167.0,312.4476,312.5502,312.0182,312.3169,49167.0
2021-02-10 15:40:00,334.6,334.83,334.15,334.16,41155.0,312.3449,312.5596,311.9248,311.9341,41155.0
2021-02-10 15:45:00,334.15,334.31,333.56,333.74,49992.0,311.9248,312.0742,311.374,311.5421,49992.0
2021-02-10 15:50:00,333.6,334.57,333.55,334.41,59798.0,311.4114,312.3169,311.3647,312.1675,59798.0
2021-02-10 15:55:00,334.37,334.46,332.8,333.36,204648.0,312.1302,312.2142,310.6646,311.1873,204648.0
2021-02-11 09:30:00,335.0,336.0,334.15,335.0,69235.0,312.7183,313.6518,311.9248,312.7183,69235.0
2021-02-11 09:35:00,335.03,336.2,334.65,336.18,34082.0,312.7463,313.8385,312.3915,313.8198,34082.0
2021-02-11 09:40:00,336.03,336.57,335.42,335.57,50402.0,313.6798,314.1838,313.1103,313.2504,50402.0
2021-02-11 09:45:00,335.48,336.65,335.47,336.16,58973.0,313.1663,314.2585,313.157,313.8011,58973.0
2021-02-11 09:50:00,336.34,336.49,333.83,333.84,41305.0,313.9691,314.1092,311.6261,311.6354,41305.0
2021-02-11 09:55:00,333.89,334.19,332.8,332.85,40372.0,311.6821,311.9621,310.6646,310.7113,40372.0
2021-02-11 10:00:00,332.85,334.06,332.85,334.04,42153.0,310.7113,311.8408,310.7113,311.8221,42153.0
2021-02-11 10:05:00,334.04,334.45,333.83,334.25,23119.0,311.8221,312.2048,311.6261,312.0182,23119.0
2021-02-11 10:10:00,334.44,334.86,334.11,334.77,20758.0,312.1955,312.5876,311.8875,312.5036,20758.0
2021-02-11 10:15:00,334.85,335.7,334.74,335.44,20654.0,312.5782,313.3717,312.4756,313.129,20654.0
2021-02-11 10:20:00,335.48,335.79,335.31,335.66,15011.0,313.1663,313.4557,313.0076,313.3344,15011.0
2021-02-11 10:25:00,335.72,336.12,334.7,335.2,21128.0,313.3904,313.7638,312.4382,312.905,21128.0
2021-02-11 10:30:00,335.04,335.45,334.99,335.45,14731.0,312.7556,313.1383,312.7089,313.1383,14731.0
2021-02-11 10:35:00,335.52,335.71,334.56,334.56,15633.0,313.2037,313.381,312.3075,312.3075,15633.0
2021-02-11 10:40:00,334.73,334.88,334.42,334.5,13819.0,312.4662,312.6062,312.1768,312.2515,13819.0
2021-02-11 10:45:00,334.51,334.87,334.4,334.68,14663.0,312.2609,312.5969,312.1582,312.4196,14663.0
2021-02-11 10:50:00,334.61,335.34,334.53,335.33,17241.0,312.3542,313.0357,312.2795,313.0263,17241.0
2021-02-11 10:55:00,335.45,335.5,334.71,335.01,37084.0,313.1383,313.185,312.4476,312.7276,37084.0
2021-02-11 11:00:00,335.02,335.25,334.73,335.21,15783.0,312.7369,312.9516,312.4662,312.9143,15783.0
2021-02-11 11:05:00,335.23,335.6,335.13,335.58,21402.0,312.933,313.2784,312.8396,313.2597,21402.0
2021-02-11 11:10:00,335.67,335.9,335.37,335.52,17424.0,313.3437,313.5584,313.0637,313.2037,17424.0
2021-02-11 11:15:00,335.64,336.06,335.35,335.88,26699.0,313.3157,313.7078,313.045,313.5397,26699.0
2021-02-11 11:20:00,335.88,335.9,335.61,335.83,18402.0,313.5397,313.5584,313.2877,313.4931,18402.0
2021-02-11 11:25:00,335.87,336.03,335.78,335.88,15868.0,313.5304,313.6798,313.4464,313.5397,15868.0
2021-02-11 11:30:00,335.82,336.2,335.82,336.2,24118.0,313.4837,313.8385,313.4837,313.8385,24118.0
2021-02-11 11:35:00,336.2,336.35,335.82,335.87,14265.0,313.8385,313.9785,313.4837,313.5304,14265.0
2021-02-11 11:40:00,335.82,335.82,334.89,334.89,8704.0,313.4837,313.4837,312.6156,312.6156,8704.0
2021-02-11 11:45:00,334.85,335.05,334.61,334.93,14253.0,312.5782,312.7649,312.3542,312.6529,14253.0
2021-02-11 11:50:00,334.99,335.03,334.41,334.41,18296.0,312.7089,312.7463,312.1675,312.1675,18296.0
2021-02-11 11:55:00,334.4,334.58,334.15,334.5,13518.0,312.1582,312.3262,311.9248,312.2515,13518.0
2021-02-11 12:00:00,334.49,334.55,334.15,334.3,11676.0,312.2422,312.2982,311.9248,312.0648,11676.0
2021-02-11 12:05:00,334.22,334.22,333.51,333.75,11809.0,311.9901,311.9901,311.3274,311.5514,11809.0
2021-02-11 12:10:00,333.71,333.84,333.52,333.69,12013.0,311.5141,311.6354,311.3367,311.4954,12013.0
2021-02-11 12:15:00,333.67,333.67,332.78,332.97,19917.0,311.4767,311.4767,310.6459,310.8233,19917.0
2021-02-11 12:20:00,332.99,333.18,332.63,332.87,16215.0,310.842,311.0193,310.5059,310.7299,16215.0
2021-02-11 12:25:00,332.83,333.26,332.6,333.23,21060.0,310.6926,311.094,310.4779,311.066,21060.0
2021-02-11 12:30:00,333.22,333.77,333.13,333.65,13588.0,311.0567,311.5701,310.9726,311.4581,13588.0
2021-02-11 12:35:00,333.74,333.9,333.45,333.45,7428.0,311.5421,311.6914,311.2714,311.2714,7428.0
2021-02-11 12:40:00,333.45,333.45,332.78,332.79,9876.0,311.2714,311.2714,310.6459,310.6553,9876.0
2021-02-11 12:45:00,332.8,333.32,332.46,333.32,14669.0,310.6646,311.15,310.3472,311.15,14669.0
2021-02-11 12:50:00,333.36,333.37,332.64,332.9,24850.0,311.1873,311.1967,310.5152,310.7579,24850.0
2021-02-11 12:55:00,332.79,332.91,332.5,332.85,7815.0,310.6553,310.7673,310.3845,310.7113,7815.0
2021-02-11 13:00:00,332.79,332.91,332.74,332.77,6538.0,310.6553,310.7673,310.6086,310.6366,6538.0
2021-02-11 13:05:00,332.79,333.12,332.74,332.93,9829.0,310.6553,310.9633,310.6086,310.7859,9829.0
2021-02-11 13:10:00,332.91,333.62,332.76,333.51,10362.0,310.7673,311.4301,310.6273,311.3274,10362.0
2021-02-11 13:15:00,333.49,333.61,333.4,333.61,10007.0,311.3087,311.4207,311.2247,311.4207,10007.0
2021-02-11 13:20:00,333.57,333.66,333.52,333.6,6669.0,311.3834,311.4674,311.3367,311.4114,6669.0
2021-02-11 13:25:00,333.51,333.56,332.96,333.42,36486.0,311.3274,311.374,310.814,311.2434,36486.0
2021-02-11 13:30:00,333.44,333.45,332.74,332.74,14731.0,311.262,311.2714,310.6086,310.6086,14731.0
2021-02-11 13:35:00,332.76,332.8,332.15,332.4,19111.0,310.6273,310.6646,310.0578,310.2912,19111.0
2021-02-11 13:40:00,332.45,332.54,331.91,332.21,14228.0,310.3379,310.4219,309.8338,310.1138,14228.0
2021-02-11 13:45:00,332.27,332.27,331.68,331.83,11879.0,310.1698,310.1698,309.6191,309.7591,11879.0
2021-02-11 13:50:00,331.83,331.85,331.66,331.8,6643.0,309.7591,309.7778,309.6004,309.7311,6643.0
2021-02-11 13:55:00,331.77,331.97,331.63,331.97,7381.0,309.7031,309.8898,309.5724,309.8898,7381.0
2021-02-11 14:00:00,331.89,331.89,331.5,331.82,11133.0,309.8151,309.8151,309.4511,309.7498,11133.0
2021-02-11 14:05:00,331.8,332.11,331.67,332.11,8768.0,309.7311,310.0205,309.6098,310.0205,8768.0
2021-02-11 14:10:00,332.11,332.14,331.85,331.85,8682.0,310.0205,310.0485,309.7778,309.7778,8682.0
2021-02-11 14:15:00,331.85,332.22,331.81,332.14,11648.0,309.7778,310.1232,309.7404,310.0485,11648.0
2021-02-11 14:20:00,332.15,332.63,332.11,332.63,38798.0,310.0578,310.5059,310.0205,310.5059,38798.0
2021-02-11 14:25:00,332.66,332.83,332.39,332.54,11271.0,310.5339,310.6926,310.2819,310.4219,11271.0
2021-02-11 14:30:00,332.5,333.0,332.5,332.83,12439.0,310.3845,310.8513,310.3845,310.6926,12439.0
2021-02-11 14:35:00,332.78,332.91,332.44,332.85,12733.0,310.6459,310.7673,310.3285,310.7113,12733.0
2021-02-11 14:40:00,332.86,332.96,332.55,332.96,16071.0,310.7206,310.814,310.4312,310.814,16071.0
2021-02-11 14:45:00,332.92,333.0,332.7,332.74,8463.0,310.7766,310.8513,310.5712,310.6086,8463.0
2021-02-11 14:50:00,332.74,332.8,331.95,332.38,21682.0,310.6086,310.6646,309.8711,310.2725,21682.0
2021-02-11 14:55:00,332.43,332.78,332.2,332.7,17523.0,310.3192,310.6459,310.1045,310.5712,17523.0
2021-02-11 15:00:00,332.67,333.06,332.67,332.98,13136.0,310.5432,310.9073,310.5432,310.8326,13136.0
2021-02-11 15:05:00,333.03,333.36,332.92,333.36,13719.0,310.8793,311.1873,310.7766,311.1873,13719.0
2021-02-11 15:10:00,333.37,333.67,333.12,333.67,11359.0,311.1967,311.4767,310.9633,311.4767,11359.0
2021-02-11 15:15:00,333.67,333.8,333.45,333.59,11058.0,311.4767,311.5981,311.2714,311.402,11058.0
2021-02-11 15:20:00,333.56,333.68,333.34,333.51,16619.0,311.374,311.4861,311.1687,311.3274,16619.0
2021-02-11 15:25:00,333.48,333.53,333.37,333.4,13002.0,311.2994,311.346,311.1967,311.2247,13002.0
2021-02-11 15:30:00,333.44,333.48,333.04,333.08,18629.0,311.262,311.2994,310.8886,310.926,18629.0
2021-02-11 15:35:00,333.09,333.12,332.96,332.99,20836.0,310.9353,310.9633,310.814,310.842,20836.0
2021-02-11 15:40:00,332.99,333.98,332.97,333.04,49549.0,310.842,311.7661,310.8233,310.8886,49549.0
2021-02-11 15:45:00,333.0,333.43,332.9,333.19,21740.0,310.8513,311.2527,310.7579,311.0287,21740.0
2021-02-11 15:50:00,333.11,333.26,332.8,332.95,39274.0,310.954,311.094,310.6646,310.8046,39274.0
2021-02-11 15:55:00,333.0,333.09,332.21,333.04,157596.0,310.8513,310.9353,310.1138,310.8886,157596.0
2021-02-12 09:30:00,331.68,332.4,330.71,330.71,65192.0,309.6191,310.2912,308.7136,308.7136,65192.0
2021-02-12 09:35:00,331.08,331.38,329.64,330.36,39777.0,309.059,309.339,307.7148,308.3869,39777.0
2021-02-12 09:40:00,330.39,330.45,329.69,329.89,22066.0,308.4149,308.4709,307.7614,307.9481,22066.0
2021-02-12 09:45:00,329.92,330.34,329.17,329.53,22838.0,307.9762,308.3682,307.276,307.6121,22838.0
2021-02-12 09:50:00,329.44,330.47,329.2,330.47,27145.0,307.5281,308.4896,307.304,308.4896,27145.0
2021-02-12 09:55:00,330.46,330.49,328.6,328.8,21309.0,308.4802,308.5082,306.7439,306.9306,21309.0
2021-02-12 10:00:00,328.78,329.0,328.35,328.67,20541.0,306.912,307.1173,306.5106,306.8093,20541.0
2021-02-12 10:05:00,328.82,329.85,328.82,329.66,13919.0,306.9493,307.9108,306.9493,307.7334,13919.0
2021-02-12 10:10:00,329.7,330.07,329.42,329.5,14810.0,307.7708,308.1162,307.5094,307.5841,14810.0
2021-02-12 10:15:00,329.45,330.15,329.19,329.36,12879.0,307.5374,308.1909,307.2947,307.4534,12879.0
2021-02-12 10:20:00,329.34,329.8,329.3,329.63,8523.0,307.4347,307.8641,307.3974,307.7054,8523.0
2021-02-12 10:25:00,329.6,329.62,329.35,329.39,8172.0,307.6774,307.6961,307.4441,307.4814,8172.0
2021-02-12 10:30:00,329.46,330.27,329.46,329.95,28204.0,307.5467,308.3029,307.5467,308.0042,28204.0
2021-02-12 10:35:00,329.92,330.95,329.92,330.71,22728.0,307.9762,308.9376,307.9762,308.7136,22728.0
2021-02-12 10:40:00,330.68,330.81,330.44,330.78,14565.0,308.6856,308.807,308.4616,308.7789,14565.0
2021-02-12 10:45:00,330.82,330.86,330.43,330.78,13849.0,308.8163,308.8536,308.4522,308.7789,13849.0
2021-02-12 10:50:00,330.73,330.81,330.11,330.13,11809.0,308.7323,308.807,308.1535,308.1722,11809.0
2021-02-12 10:55:00,330.14,330.34,329.82,330.21,11623.0,308.1815,308.3682,307.8828,308.2469,11623.0
2021-02-12 11:00:00,330.28,330.5,330.11,330.31,19053.0,308.3122,308.5176,308.1535,308.3402,19053.0
2021-02-12 11:05:00,330.29,330.61,330.26,330.31,11302.0,308.3215,308.6203,308.2935,308.3402,11302.0
2021-02-12 11:10:00,330.26,330.38,330.12,330.38,12817.0,308.2935,308.4056,308.1628,308.4056,12817.0
2021-02-12 11:15:00,330.49,330.88,330.43,330.65,11784.0,308.5082,308.8723,308.4522,308.6576,11784.0
2021-02-12 11:20:00,330.61,330.61,330.17,330.31,10826.0,308.6203,308.6203,308.2095,308.3402,10826.0
2021-02-12 11:25:00,330.35,330.39,329.93,330.39,13609.0,308.3776,308.4149,307.9855,308.4149,13609.0
2021-02-12 11:30:00,330.39,330.51,330.05,330.48,13735.0,308.4149,308.5269,308.0975,308.4989,13735.0
2021-02-12 11:35:00,330.6,330.78,330.01,330.19,9663.0,308.6109,308.7789,308.0602,308.2282,9663.0
2021-02-12 11:40:00,330.21,330.47,330.1,330.29,11205.0,308.2469,308.4896,308.1442,308.3215,11205.0
2021-02-12 11:45:00,330.3,330.38,329.9,329.9,9459.0,308.3309,308.4056,307.9575,307.9575,9459.0
2021-02-12 11:50:00,330.0,330.07,329.54,329.68,11036.0,308.0508,308.1162,307.6214,307.7521,11036.0
2021-02-12 11:55:00,329.7,329.93,329.53,329.61,9035.0,307.7708,307.9855,307.6121,307.6868,9035.0
2021-02-12 12:00:00,329.61,329.83,329.35,329.42,16125.0,307.6868,307.8921,307.4441,307.5094,16125.0
2021-02-12 12:05:00,329.43,329.43,329.04,329.09,17747.0,307.5187,307.5187,307.1547,307.2014,17747.0
2021-02-12 12:10:00,329.21,329.83,329.0,329.72,65737.0,307.3134,307.8921,307.1173,307.7895,65737.0
2021-02-12 12:15:00,329.77,330.09,329.49,329.5,15250.0,307.8361,308.1348,307.5748,307.5841,15250.0
2021-02-12 12:20:00,329.54,330.11,329.29,330.11,63771.0,307.6214,308.1535,307.3881,308.1535,63771.0
2021-02-12 12:25:00,330.12,330.26,330.03,330.13,10372.0,308.1628,308.2935,308.0788,308.1722,10372.0
2021-02-12 12:30:00,330.14,330.14,329.89,329.97,7404.0,308.1815,308.1815,307.9481,308.0228,7404.0
2021-02-12 12:35:00,329.75,330.08,329.72,329.89,11848.0,307.8175,308.1255,307.7895,307.9481,11848.0
2021-02-12 12:40:00,329.89,330.0,329.71,330.0,16012.0,307.9481,308.0508,307.7801,308.0508,16012.0
2021-02-12 12:45:00,330.0,330.16,329.83,330.14,13267.0,308.0508,308.2002,307.8921,308.1815,13267.0
2021-02-12 12:50:00,330.13,330.15,329.78,329.78,10317.0,308.1722,308.1909,307.8455,307.8455,10317.0
2021-02-12 12:55:00,329.78,329.91,329.39,329.91,43214.0,307.8455,307.9668,307.4814,307.9668,43214.0
2021-02-12 13:00:00,329.91,330.05,329.81,329.97,15553.0,307.9668,308.0975,307.8735,308.0228,15553.0
2021-02-12 13:05:00,329.91,330.08,329.74,329.74,19607.0,307.9668,308.1255,307.8081,307.8081,19607.0
2021-02-12 13:10:00,329.78,330.11,329.78,329.89,7675.0,307.8455,308.1535,307.8455,307.9481,7675.0
2021-02-12 13:15:00,329.86,329.87,329.49,329.63,15485.0,307.9201,307.9295,307.5748,307.7054,15485.0
2021-02-12 13:20:00,329.55,329.86,329.41,329.55,75253.0,307.6308,307.9201,307.5001,307.6308,75253.0
2021-02-12 13:25:00,329.54,329.54,329.16,329.24,8031.0,307.6214,307.6214,307.2667,307.3414,8031.0
2021-02-12 13:30:00,329.16,329.46,329.1,329.33,6309.0,307.2667,307.5467,307.2107,307.4254,6309.0
2021-02-12 13:35:00,329.27,329.32,329.08,329.2,15922.0,307.3694,307.4161,307.192,307.304,15922.0
2021-02-12 13:40:00,329.15,329.49,329.14,329.33,7763.0,307.2574,307.5748,307.248,307.4254,7763.0
2021-02-12 13:45:00,329.32,329.41,329.21,329.3,6978.0,307.4161,307.5001,307.3134,307.3974,6978.0
2021-02-12 13:50:00,329.3,329.4,329.28,329.32,3412.0,307.3974,307.4907,307.3787,307.4161,3412.0
2021-02-12 13:55:00,329.26,329.46,329.08,329.2,12658.0,307.36,307.5467,307.192,307.304,12658.0
2021-02-12 14:00:00,329.19,329.31,329.05,329.23,6902.0,307.2947,307.4067,307.164,307.332,6902.0
2021-02-12 14:05:00,329.18,329.28,329.02,329.21,6595.0,307.2854,307.3787,307.136,307.3134,6595.0
2021-02-12 14:10:00,329.12,329.24,329.04,329.16,6288.0,307.2294,307.3414,307.1547,307.2667,6288.0
2021-02-12 14:15:00,329.13,329.15,328.93,329.1,7720.0,307.2387,307.2574,307.052,307.2107,7720.0
2021-02-12 14:20:00,329.06,329.08,328.78,328.88,5787.0,307.1734,307.192,306.912,307.0053,5787.0
2021-02-12 14:25:00,328.9,329.08,328.79,329.05,9378.0,307.024,307.192,306.9213,307.164,9378.0
2021-02-12 14:30:00,329.11,329.12,328.77,328.81,24895.0,307.22,307.2294,306.9026,306.94,24895.0
2021-02-12 14:35:00,328.77,328.8,328.49,328.71,14964.0,306.9026,306.9306,306.6413,306.8466,14964.0
2021-02-12 14:40:00,328.65,328.65,328.25,328.31,16268.0,306.7906,306.7906,306.4172,306.4732,16268.0
2021-02-12 14:45:00,328.31,328.54,328.26,328.34,14583.0,306.4732,306.6879,306.4266,306.5012,14583.0
2021-02-12 14:50:00,328.35,328.43,328.25,328.33,10268.0,306.5106,306.5853,306.4172,306.4919,10268.0
2021-02-12 14:55:00,328.31,328.32,328.03,328.03,10126.0,306.4732,306.4826,306.2119,306.2119,10126.0
2021-02-12 15:00:00,328.09,328.25,328.04,328.22,29603.0,306.2679,306.4172,306.2212,306.3892,29603.0
2021-02-12 15:05:00,328.19,328.26,327.88,328.07,20112.0,306.3612,306.4266,306.0718,306.2492,20112.0
2021-02-12 15:10:00,328.01,328.5,327.99,328.48,7831.0,306.1932,306.6506,306.1745,306.6319,7831.0
2021-02-12 15:15:00,328.44,328.79,328.43,328.73,8277.0,306.5946,306.9213,306.5853,306.8653,8277.0
2021-02-12 15:20:00,328.76,329.5,328.74,329.5,18807.0,306.8933,307.5841,306.8746,307.5841,18807.0
2021-02-12 15:25:00,329.5,329.5,329.23,329.27,23155.0,307.5841,307.5841,307.332,307.3694,23155.0
2021-02-12 15:30:00,329.25,329.3,329.04,329.13,21171.0,307.3507,307.3974,307.1547,307.2387,21171.0
2021-02-12 15:35:00,329.13,329.27,328.8,328.8,24242.0,307.2387,307.3694,306.9306,306.9306,24242.0
2021-02-12 15:40:00,328.85,328.87,328.39,328.55,44843.0,306.9773,306.996,306.5479,306.6973,44843.0
2021-02-12 15:45:00,328.49,328.7,328.04,328.65,49715.0,306.6413,306.8373,306.2212,306.7906,49715.0
2021-02-12 15:50:00,328.73,328.89,328.5,328.6,116632.0,306.8653,307.0147,306.6506,306.7439,116632.0
2021-02-12 15:55:00,328.67,328.67,328.05,328.18,203245.0,306.8093,306.8093,306.2305,306.3519,203245.0
2021-02-16 09:30:00,327.36,329.73,326.83,328.4,146225.0,305.5864,307.7988,305.0917,306.5573,146225.0
2021-02-16 09:35:00,328.03,329.84,328.02,328.81,55598.0,306.2119,307.9015,306.2025,306.94,55598.0
2021-02-16 09:40:00,329.05,329.06,327.02,328.3,75088.0,307.164,307.1734,305.269,306.4639,75088.0
2021-02-16 09:45:00,328.16,328.16,326.6,327.08,27409.0,306.3332,306.3332,304.877,305.325,27409.0
2021-02-16 09:50:00,326.86,327.85,326.56,327.85,30256.0,305.1197,306.0438,304.8396,306.0438,30256.0
2021-02-16 09:55:00,327.86,327.92,327.01,327.01,43913.0,306.0532,306.1092,305.2597,305.2597,43913.0
2021-02-16 10:00:00,327.17,327.17,326.4,326.7,27705.0,305.4091,305.4091,304.6903,304.9703,27705.0
2021-02-16 10:05:00,326.69,326.98,325.75,326.78,35558.0,304.961,305.2317,304.0835,305.045,35558.0
2021-02-16 10:10:00,326.86,326.98,326.47,326.54,19578.0,305.1197,305.2317,304.7556,304.821,19578.0
2021-02-16 10:15:00,326.59,327.09,326.06,326.33,36672.0,304.8676,305.3344,304.3729,304.6249,36672.0
2021-02-16 10:20:00,326.18,326.63,326.04,326.63,52362.0,304.4849,304.905,304.3542,304.905,52362.0
2021-02-16 10:25:00,326.7,326.83,326.1,326.82,36499.0,304.9703,305.0917,304.4102,305.0823,36499.0
2021-02-16 10:30:00,326.91,326.95,326.11,326.56,22578.0,305.1664,305.2037,304.4196,304.8396,22578.0
2021-02-16 10:35:00,326.48,326.72,326.22,326.35,23730.0,304.765,304.989,304.5222,304.6436,23730.0
2021-02-16 10:40:00,326.29,326.31,325.55,325.63,114649.0,304.5876,304.6063,303.8968,303.9715,114649.0
2021-02-16 10:45:00,325.6,325.8,325.0,325.19,46004.0,303.9435,304.1302,303.3834,303.5608,46004.0
2021-02-16 10:50:00,325.21,325.23,323.9,324.35,50661.0,303.5794,303.5981,302.3566,302.7766,50661.0
2021-02-16 10:55:00,324.34,324.34,323.69,323.88,43564.0,302.7673,302.7673,302.1605,302.3379,43564.0
2021-02-16 11:00:00,323.86,324.33,323.75,324.25,33299.0,302.3192,302.758,302.2165,302.6833,33299.0
2021-02-16 11:05:00,324.25,324.88,324.24,324.8,46651.0,302.6833,303.2714,302.6739,303.1967,46651.0
2021-02-16 11:10:00,324.8,324.96,324.66,324.85,35054.0,303.1967,303.3461,303.066,303.2434,35054.0
2021-02-16 11:15:00,324.85,325.19,324.56,324.67,47393.0,303.2434,303.5608,302.9727,303.0753,47393.0
2021-02-16 11:20:00,324.69,325.37,324.69,324.75,30194.0,303.094,303.7288,303.094,303.15,30194.0
2021-02-16 11:25:00,324.72,324.97,324.42,324.63,20644.0,303.122,303.3554,302.842,303.038,20644.0
2021-02-16 11:30:00,324.64,324.66,324.13,324.37,12308.0,303.0473,303.066,302.5713,302.7953,12308.0
2021-02-16 11:35:00,324.44,324.6,324.0,324.09,24165.0,302.8606,303.01,302.4499,302.5339,24165.0
2021-02-16 11:40:00,324.02,324.1,323.36,323.44,23560.0,302.4686,302.5433,301.8525,301.9272,23560.0
2021-02-16 11:45:00,323.44,323.69,323.14,323.34,23309.0,301.9272,302.1605,301.6471,301.8338,23309.0
2021-02-16 11:50:00,323.39,323.72,323.03,323.67,28988.0,301.8805,302.1885,301.5444,302.1419,28988.0
2021-02-16 11:55:00,323.69,324.0,323.23,323.52,55003.0,302.1605,302.4499,301.7311,302.0018,55003.0
2021-02-16 12:00:00,323.52,323.76,323.17,323.44,61240.0,302.0018,302.2259,301.6751,301.9272,61240.0
2021-02-16 12:05:00,323.38,324.0,323.27,323.94,24626.0,301.8711,302.4499,301.7685,302.3939,24626.0
2021-02-16 12:10:00,323.92,325.12,323.92,325.0,20396.0,302.3752,303.4954,302.3752,303.3834,20396.0
2021-02-16 12:15:00,324.99,325.3,324.91,325.01,20626.0,303.3741,303.6634,303.2994,303.3927,20626.0
2021-02-16 12:20:00,325.06,325.35,324.89,325.29,16137.0,303.4394,303.7101,303.2807,303.6541,16137.0
2021-02-16 12:25:00,325.28,325.65,325.21,325.48,23340.0,303.6448,303.9902,303.5794,303.8315,23340.0
2021-02-16 12:30:00,325.51,325.72,325.42,325.65,14579.0,303.8595,304.0555,303.7755,303.9902,14579.0
2021-02-16 12:35:00,325.64,325.78,324.83,324.83,22374.0,303.9808,304.1115,303.2247,303.2247,22374.0
2021-02-16 12:40:00,324.76,324.92,324.68,324.71,13471.0,303.1594,303.3087,303.0847,303.1127,13471.0
2021-02-16 12:45:00,324.7,324.7,324.11,324.11,18820.0,303.1033,303.1033,302.5526,302.5526,18820.0
2021-02-16 12:50:00,324.11,324.28,323.94,324.22,20403.0,302.5526,302.7113,302.3939,302.6553,20403.0
2021-02-16 12:55:00,324.32,324.55,324.08,324.44,11554.0,302.7486,302.9633,302.5246,302.8606,11554.0
2021-02-16 13:00:00,324.39,324.63,324.2,324.4,19703.0,302.814,303.038,302.6366,302.8233,19703.0
2021-02-16 13:05:00,324.37,324.59,324.27,324.33,12856.0,302.7953,303.0007,302.7019,302.758,12856.0
2021-02-16 13:10:00,324.29,324.54,324.06,324.06,16678.0,302.7206,302.954,302.5059,302.5059,16678.0
2021-02-16 13:15:00,324.12,324.26,323.82,324.07,19501.0,302.5619,302.6926,302.2819,302.5152,19501.0
2021-02-16 13:20:00,324.02,324.29,323.97,324.27,20608.0,302.4686,302.7206,302.4219,302.7019,20608.0
2021-02-16 13:25:00,324.21,324.58,324.09,324.19,25128.0,302.6459,302.9913,302.5339,302.6273,25128.0
2021-02-16 13:30:00,324.25,324.42,323.8,323.83,23929.0,302.6833,302.842,302.2632,302.2912,23929.0
2021-02-16 13:35:00,323.77,323.89,323.22,323.25,20650.0,302.2352,302.3472,301.7218,301.7498,20650.0
2021-02-16 13:40:00,323.31,323.33,323.08,323.25,38647.0,301.8058,301.8245,301.5911,301.7498,38647.0
2021-02-16 13:45:00,323.19,323.23,322.93,323.16,30700.0,301.6938,301.7311,301.4511,301.6658,30700.0
2021-02-16 13:50:00,323.14,323.21,322.48,322.68,32762.0,301.6471,301.7125,301.031,301.2177,32762.0
2021-02-16 13:55:00,322.67,323.41,322.63,322.96,30576.0,301.2084,301.8991,301.171,301.4791,30576.0
2021-02-16 14:00:00,323.04,323.7,322.87,323.65,17688.0,301.5538,302.1699,301.3951,302.1232,17688.0
2021-02-16 14:05:00,323.71,323.88,323.51,323.88,30053.0,302.1792,302.3379,301.9925,302.3379,30053.0
2021-02-16 14:10:00,323.8,324.14,323.66,324.0,26394.0,302.2632,302.5806,302.1325,302.4499,26394.0
2021-02-16 14:15:00,324.04,324.34,323.93,324.06,17384.0,302.4872,302.7673,302.3846,302.5059,17384.0
2021-02-16 14:20:00,324.1,324.1,323.19,323.39,22221.0,302.5433,302.5433,301.6938,301.8805,22221.0
2021-02-16 14:25:00,323.38,323.66,323.3,323.63,17787.0,301.8711,302.1325,301.7965,302.1045,17787.0
2021-02-16 14:30:00,323.63,323.76,323.36,323.57,29797.0,302.1045,302.2259,301.8525,302.0485,29797.0
2021-02-16 14:35:00,323.57,323.72,323.23,323.46,17918.0,302.0485,302.1885,301.7311,301.9458,17918.0
2021-02-16 14:40:00,323.42,323.58,323.18,323.58,27448.0,301.9085,302.0578,301.6844,302.0578,27448.0
2021-02-16 14:45:00,323.57,323.6,323.09,323.29,24733.0,302.0485,302.0765,301.6004,301.7871,24733.0
2021-02-16 14:50:00,323.29,323.29,323.0,323.1,26200.0,301.7871,301.7871,301.5164,301.6098,26200.0
2021-02-16 14:55:00,323.15,323.47,323.12,323.42,19410.0,301.6564,301.9552,301.6284,301.9085,19410.0
2021-02-16 15:00:00,323.4,323.4,323.13,323.21,26891.0,301.8898,301.8898,301.6378,301.7125,26891.0
2021-02-16 15:05:00,323.15,324.12,323.15,324.0,19875.0,301.6564,302.5619,301.6564,302.4499,19875.0
2021-02-16 15:10:00,324.04,324.04,323.61,323.91,17282.0,302.4872,302.4872,302.0858,302.3659,17282.0
2021-02-16 15:15:00,323.87,324.41,323.86,324.41,21454.0,302.3286,302.8326,302.3192,302.8326,21454.0
2021-02-16 15:20:00,324.31,324.31,323.81,323.83,32874.0,302.7393,302.7393,302.2725,302.2912,32874.0
2021-02-16 15:25:00,323.92,323.95,323.33,323.49,30779.0,302.3752,302.4032,301.8245,301.9738,30779.0
2021-02-16 15:30:00,323.45,324.5,323.44,324.48,31827.0,301.9365,302.9166,301.9272,302.898,31827.0
2021-02-16 15:35:00,324.47,324.75,323.98,324.09,32037.0,302.8886,303.15,302.4312,302.5339,32037.0
2021-02-16 15:40:00,324.15,324.22,323.74,324.14,29898.0,302.5899,302.6553,302.2072,302.5806,29898.0
2021-02-16 15:45:00,324.11,324.2,323.8,324.06,39110.0,302.5526,302.6366,302.2632,302.5059,39110.0
2021-02-16 15:50:00,324.01,324.01,323.45,323.72,61387.0,302.4592,302.4592,301.9365,302.1885,61387.0
2021-02-16 15:55:00,323.67,324.84,323.67,324.45,143857.0,302.1419,303.234,302.1419,302.87,143857.0
2021-02-17 09:30:00,323.46,324.35,322.24,323.75,126373.0,301.9458,302.7766,300.807,302.2165,126373.0
2021-02-17 09:35:00,323.79,325.15,323.49,325.09,35499.0,302.2539,303.5234,301.9738,303.4674,35499.0
2021-02-17 09:40:00,324.81,327.0,324.7,326.94,33929.0,303.206,305.2504,303.1033,305.1944,33929.0
2021-02-17 09:45:00,326.76,328.6,326.65,327.27,54157.0,305.0263,306.7439,304.9236,305.5024,54157.0
2021-02-17 09:50:00,327.16,327.92,326.33,326.35,21594.0,305.3997,306.1092,304.6249,304.6436,21594.0
2021-02-17 09:55:00,326.37,327.31,326.22,326.75,28919.0,304.6623,305.5397,304.5222,305.017,28919.0
2021-02-17 10:00:00,326.66,328.05,326.54,327.02,22368.0,304.933,306.2305,304.821,305.269,22368.0
2021-02-17 10:05:00,326.94,327.41,326.71,326.75,17811.0,305.1944,305.6331,304.9797,305.017,17811.0
2021-02-17 10:10:00,326.97,327.41,326.33,326.55,11588.0,305.2224,305.6331,304.6249,304.8303,11588.0
2021-02-17 10:15:00,326.67,326.67,325.4,325.74,31913.0,304.9423,304.9423,303.7568,304.0742,31913.0
2021-02-17 10:20:00,325.69,326.13,324.58,324.71,14234.0,304.0275,304.4382,302.9913,303.1127,14234.0
2021-02-17 10:25:00,324.63,325.1,324.35,324.98,13757.0,303.038,303.4767,302.7766,303.3647,13757.0
2021-02-17 10:30:00,324.93,324.93,323.54,323.92,16246.0,303.318,303.318,302.0205,302.3752,16246.0
2021-02-17 10:35:00,324.0,324.43,324.0,324.07,22341.0,302.4499,302.8513,302.4499,302.5152,22341.0
2021-02-17 10:40:00,324.2,324.3,323.57,323.71,17818.0,302.6366,302.73,302.0485,302.1792,17818.0
2021-02-17 10:45:00,323.71,324.63,323.5,324.6,15186.0,302.1792,303.038,301.9832,303.01,15186.0
2021-02-17 10:50:00,324.51,324.82,324.29,324.81,28295.0,302.926,303.2154,302.7206,303.206,28295.0
2021-02-17 10:55:00,324.91,325.49,324.65,324.77,15332.0,303.2994,303.8408,303.0567,303.1687,15332.0
2021-02-17 11:00:00,324.69,325.59,324.66,325.2,12846.0,303.094,303.9342,303.066,303.5701,12846.0
2021-02-17 11:05:00,325.1,325.2,324.82,325.18,15531.0,303.4767,303.5701,303.2154,303.5514,15531.0
2021-02-17 11:10:00,325.1,325.84,324.78,325.7,17561.0,303.4767,304.1675,303.178,304.0368,17561.0
2021-02-17 11:15:00,325.55,325.79,325.39,325.46,16000.0,303.8968,304.1208,303.7475,303.8128,16000.0
2021-02-17 11:20:00,325.7,326.51,325.66,326.51,12002.0,304.0368,304.793,303.9995,304.793,12002.0
2021-02-17 11:25:00,326.33,327.18,326.02,326.24,18450.0,304.6249,305.4184,304.3356,304.5409,18450.0
2021-02-17 11:30:00,326.34,326.91,326.17,326.54,18937.0,304.6343,305.1664,304.4756,304.821,18937.0
2021-02-17 11:35:00,326.54,326.87,325.82,326.38,47566.0,304.821,305.129,304.1489,304.6716,47566.0
2021-02-17 11:40:00,326.48,326.83,326.24,326.43,18470.0,304.765,305.0917,304.5409,304.7183,18470.0
2021-02-17 11:45:00,326.32,326.48,326.02,326.09,9680.0,304.6156,304.765,304.3356,304.4009,9680.0
2021-02-17 11:50:00,326.08,326.1,325.44,325.5,34332.0,304.3916,304.4102,303.7941,303.8501,34332.0
2021-02-17 11:55:00,325.62,326.25,325.15,326.12,22160.0,303.9622,304.5503,303.5234,304.4289,22160.0
2021-02-17 12:00:00,326.12,326.22,325.6,325.65,11542.0,304.4289,304.5222,303.9435,303.9902,11542.0
2021-02-17 12:05:00,325.71,325.71,325.1,325.18,16382.0,304.0462,304.0462,303.4767,303.5514,16382.0
2021-02-17 12:10:00,325.25,325.36,324.93,325.0,8973.0,303.6168,303.7194,303.318,303.3834,8973.0
2021-02-17 12:15:00,325.05,325.27,324.87,324.98,9718.0,303.4301,303.6354,303.262,303.3647,9718.0
2021-02-17 12:20:00,324.97,325.18,324.84,325.18,9968.0,303.3554,303.5514,303.234,303.5514,9968.0
2021-02-17 12:25:00,325.25,325.54,324.89,325.54,13101.0,303.6168,303.8875,303.2807,303.8875,13101.0
2021-02-17 12:30:00,325.55,325.85,325.48,325.85,12683.0,303.8968,304.1769,303.8315,304.1769,12683.0
2021-02-17 12:35:00,325.8,325.95,325.61,325.72,13003.0,304.1302,304.2702,303.9528,304.0555,13003.0
2021-02-17 12:40:00,325.58,325.76,325.53,325.67,5856.0,303.9248,304.0928,303.8781,304.0088,5856.0
2021-02-17 12:45:00,325.56,325.88,325.44,325.67,10746.0,303.9061,304.2049,303.7941,304.0088,10746.0
2021-02-17 12:50:00,325.72,325.89,325.63,325.89,7867.0,304.0555,304.2142,303.9715,304.2142,7867.0
2021-02-17 12:55:00,325.87,325.92,325.51,325.52,10168.0,304.1955,304.2422,303.8595,303.8688,10168.0
2021-02-17 13:00:00,325.53,325.62,325.11,325.17,10516.0,303.8781,303.9622,303.4861,303.5421,10516.0
2021-02-17 13:05:00,325.26,325.64,325.26,325.55,10071.0,303.6261,303.9808,303.6261,303.8968,10071.0
2021-02-17 13:10:00,325.54,325.86,325.53,325.59,13419.0,303.8875,304.1862,303.8781,303.9342,13419.0
2021-02-17 13:15:00,325.63,326.04,325.57,326.04,12975.0,303.9715,304.3542,303.9155,304.3542,12975.0
2021-02-17 13:20:00,325.96,325.98,325.6,325.77,13401.0,304.2795,304.2982,303.9435,304.1022,13401.0
2021-02-17 13:25:00,325.72,325.73,325.45,325.55,9685.0,304.0555,304.0648,303.8035,303.8968,9685.0
2021-02-17 13:30:00,325.6,325.65,325.43,325.5,5107.0,303.9435,303.9902,303.7848,303.8501,5107.0
2021-02-17 13:35:00,325.35,325.81,325.3,325.65,8861.0,303.7101,304.1395,303.6634,303.9902,8861.0
2021-02-17 13:40:00,325.66,326.08,325.66,326.08,10697.0,303.9995,304.3916,303.9995,304.3916,10697.0
2021-02-17 13:45:00,326.04,326.16,325.8,326.04,14969.0,304.3542,304.4662,304.1302,304.3542,14969.0
2021-02-17 13:50:00,326.04,326.3,325.95,326.13,7346.0,304.3542,304.5969,304.2702,304.4382,7346.0
2021-02-17 13:55:00,326.11,326.18,326.04,326.1,10324.0,304.4196,304.4849,304.3542,304.4102,10324.0
2021-02-17 14:00:00,326.03,326.34,326.01,326.21,6267.0,304.3449,304.6343,304.3262,304.5129,6267.0
2021-02-17 14:05:00,326.17,326.24,326.02,326.02,8823.0,304.4756,304.5409,304.3356,304.3356,8823.0
2021-02-17 14:10:00,326.09,326.16,326.0,326.12,7653.0,304.4009,304.4662,304.3169,304.4289,7653.0
2021-02-17 14:15:00,326.17,326.87,326.17,326.77,18731.0,304.4756,305.129,304.4756,305.0357,18731.0
2021-02-17 14:20:00,326.81,326.82,326.2,326.2,9459.0,305.073,305.0823,304.5036,304.5036,9459.0
2021-02-17 14:25:00,326.2,326.25,326.05,326.06,7535.0,304.5036,304.5503,304.3636,304.3729,7535.0
2021-02-17 14:30:00,326.12,326.26,326.0,326.08,36604.0,304.4289,304.5596,304.3169,304.3916,36604.0
2021-02-17 14:35:00,326.03,326.2,325.96,326.08,20181.0,304.3449,304.5036,304.2795,304.3916,20181.0
2021-02-17 14:40:00,326.01,326.27,325.93,326.27,10039.0,304.3262,304.5689,304.2515,304.5689,10039.0
2021-02-17 14:45:00,326.32,326.53,326.18,326.23,58063.0,304.6156,304.8116,304.4849,304.5316,58063.0
2021-02-17 14:50:00,326.3,326.4,326.16,326.29,9387.0,304.5969,304.6903,304.4662,304.5876,9387.0
2021-02-17 14:55:00,326.31,326.39,326.12,326.29,16196.0,304.6063,304.6809,304.4289,304.5876,16196.0
2021-02-17 15:00:00,326.21,326.89,326.2,326.89,15314.0,304.5129,305.1477,304.5036,305.1477,15314.0
2021-02-17 15:05:00,326.87,327.12,326.82,327.09,23549.0,305.129,305.3624,305.0823,305.3344,23549.0
2021-02-17 15:10:00,327.1,327.1,326.74,326.95,26139.0,305.3437,305.3437,305.0077,305.2037,26139.0
2021-02-17 15:15:00,326.93,326.98,326.7,326.79,18400.0,305.185,305.2317,304.9703,305.0543,18400.0
2021-02-17 15:20:00,326.86,327.06,326.83,327.0,17388.0,305.1197,305.3064,305.0917,305.2504,17388.0
2021-02-17 15:25:00,327.06,327.25,326.99,327.09,13505.0,305.3064,305.4837,305.241,305.3344,13505.0
2021-02-17 15:30:00,327.04,327.1,326.48,326.51,16486.0,305.2877,305.3437,304.765,304.793,16486.0
2021-02-17 15:35:00,326.49,327.04,326.48,327.04,16308.0,304.7743,305.2877,304.765,305.2877,16308.0
2021-02-17 15:40:00,327.04,327.1,326.67,326.73,25251.0,305.2877,305.3437,304.9423,304.9983,25251.0
2021-02-17 15:45:00,326.72,327.05,326.64,327.05,42386.0,304.989,305.297,304.9143,305.297,42386.0
2021-02-17 15:50:00,327.0,327.15,326.57,326.86,52134.0,305.2504,305.3904,304.849,305.1197,52134.0
2021-02-17 15:55:00,326.88,327.07,326.64,326.85,104732.0,305.1383,305.3157,304.9143,305.1103,104732.0
2021-02-18 09:30:00,325.9,327.04,325.61,326.77,83695.0,304.2235,305.2877,303.9528,305.0357,83695.0
2021-02-18 09:35:00,327.12,327.95,325.56,325.56,23771.0,305.3624,306.1372,303.9061,303.9061,23771.0
2021-02-18 09:40:00,325.62,326.0,325.2,325.93,10708.0,303.9622,304.3169,303.5701,304.2515,10708.0
2021-02-18 09:45:00,325.93,326.28,325.68,326.28,6624.0,304.2515,304.5783,304.0182,304.5783,6624.0
2021-02-18 09:50:00,326.42,326.44,325.43,325.52,17613.0,304.7089,304.7276,303.7848,303.8688,17613.0
2021-02-18 09:55:00,325.43,326.41,325.35,326.39,19461.0,303.7848,304.6996,303.7101,304.6809,19461.0
2021-02-18 10:00:00,326.42,326.7,326.18,326.41,19353.0,304.7089,304.9703,304.4849,304.6996,19353.0
2021-02-18 10:05:00,326.42,326.44,325.6,325.96,18515.0,304.7089,304.7276,303.9435,304.2795,18515.0
2021-02-18 10:10:00,326.03,326.42,325.8,325.84,5529.0,304.3449,304.7089,304.1302,304.1675,5529.0
2021-02-18 10:15:00,325.81,325.99,325.33,325.63,10592.0,304.1395,304.3075,303.6914,303.9715,10592.0
2021-02-18 10:20:00,325.72,325.9,325.4,325.73,11015.0,304.0555,304.2235,303.7568,304.0648,11015.0
2021-02-18 10:25:00,325.78,326.7,325.76,326.7,15814.0,304.1115,304.9703,304.0928,304.9703,15814.0
2021-02-18 10:30:00,326.55,326.6,325.92,326.08,11369.0,304.8303,304.877,304.2422,304.3916,11369.0
2021-02-18 10:35:00,325.98,326.31,325.78,326.09,9910.0,304.2982,304.6063,304.1115,304.4009,9910.0
2021-02-18 10:40:00,326.01,326.38,325.98,326.03,15586.0,304.3262,304.6716,304.2982,304.3449,15586.0
2021-02-18 10:45:00,326.0,326.97,326.0,326.91,6634.0,304.3169,305.2224,304.3169,305.1664,6634.0
2021-02-18 10:50:00,326.81,327.16,326.68,327.0,20655.0,305.073,305.3997,304.9517,305.2504,20655.0
2021-02-18 10:55:00,327.0,327.06,326.54,326.69,12898.0,305.2504,305.3064,304.821,304.961,12898.0
2021-02-18 11:00:00,326.7,326.96,326.5,326.93,15786.0,304.9703,305.213,304.7836,305.185,15786.0
2021-02-18 11:05:00,326.87,327.23,326.8,326.88,18495.0,305.129,305.4651,305.0637,305.1383,18495.0
2021-02-18 11:10:00,326.88,327.05,326.58,326.92,15720.0,305.1383,305.297,304.8583,305.1757,15720.0
2021-02-18 11:15:00,326.88,327.17,326.59,326.89,10998.0,305.1383,305.4091,304.8676,305.1477,10998.0
2021-02-18 11:20:00,326.87,327.05,326.56,326.56,16451.0,305.129,305.297,304.8396,304.8396,16451.0
2021-02-18 11:25:00,326.65,326.89,326.4,326.63,7442.0,304.9236,305.1477,304.6903,304.905,7442.0
2021-02-18 11:30:00,326.57,326.6,326.1,326.33,7289.0,304.849,304.877,304.4102,304.6249,7289.0
2021-02-18 11:35:00,326.19,326.48,326.11,326.12,6375.0,304.4942,304.765,304.4196,304.4289,6375.0
2021-02-18 11:40:00,326.22,326.52,326.15,326.52,10080.0,304.5222,304.8023,304.4569,304.8023,10080.0
2021-02-18 11:45:00,326.42,326.59,326.37,326.58,8392.0,304.7089,304.8676,304.6623,304.8583,8392.0
2021-02-18 11:50:00,326.49,326.77,326.39,326.77,9359.0,304.7743,305.0357,304.6809,305.0357,9359.0
2021-02-18 11:55:00,326.69,326.98,326.56,326.98,16392.0,304.961,305.2317,304.8396,305.2317,16392.0
2021-02-18 12:00:00,327.0,327.13,326.89,327.0,36300.0,305.2504,305.3717,305.1477,305.2504,36300.0
2021-02-18 12:05:00,327.08,327.36,326.89,327.32,10095.0,305.325,305.5864,305.1477,305.5491,10095.0
2021-02-18 12:10:00,327.27,327.84,327.18,327.79,10555.0,305.5024,306.0345,305.4184,305.9878,10555.0
2021-02-18 12:15:00,327.61,328.18,327.61,328.14,22365.0,305.8198,306.3519,305.8198,306.3145,22365.0
2021-02-18 12:20:00,328.08,328.25,327.94,328.25,10551.0,306.2585,306.4172,306.1278,306.4172,10551.0
2021-02-18 12:25:00,328.36,328.36,327.94,328.18,18372.0,306.5199,306.5199,306.1278,306.3519,18372.0
2021-02-18 12:30:00,328.21,328.27,327.94,328.05,5836.0,306.3799,306.4359,306.1278,306.2305,5836.0
2021-02-18 12:35:00,328.19,328.23,327.83,328.13,20825.0,306.3612,306.3986,306.0252,306.3052,20825.0
2021-02-18 12:40:00,328.22,328.48,328.22,328.36,22444.0,306.3892,306.6319,306.3892,306.5199,22444.0
2021-02-18 12:45:00,328.35,328.49,328.21,328.23,11804.0,306.5106,306.6413,306.3799,306.3986,11804.0
2021-02-18 12:50:00,328.27,328.41,328.21,328.31,7316.0,306.4359,306.5666,306.3799,306.4732,7316.0
2021-02-18 12:55:00,328.41,328.54,328.36,328.52,9020.0,306.5666,306.6879,306.5199,306.6693,9020.0
2021-02-18 13:00:00,328.56,328.62,328.47,328.5,12276.0,306.7066,306.7626,306.6226,306.6506,12276.0
2021-02-18 13:05:00,328.51,328.72,328.37,328.53,11954.0,306.6599,306.856,306.5292,306.6786,11954.0
2021-02-18 13:10:00,328.5,328.59,328.36,328.44,9869.0,306.6506,306.7346,306.5199,306.5946,9869.0
2021-02-18 13:15:00,328.49,328.73,328.49,328.56,7616.0,306.6413,306.8653,306.6413,306.7066,7616.0
2021-02-18 13:20:00,328.56,329.04,328.46,328.97,16296.0,306.7066,307.1547,306.6133,307.0893,16296.0
2021-02-18 13:25:00,329.0,329.18,328.8,329.17,14094.0,307.1173,307.2854,306.9306,307.276,14094.0
2021-02-18 13:30:00,329.18,329.5,329.11,329.45,12361.0,307.2854,307.5841,307.22,307.5374,12361.0
2021-02-18 13:35:00,329.39,329.58,329.2,329.2,9894.0,307.4814,307.6588,307.304,307.304,9894.0
2021-02-18 13:40:00,329.22,329.22,329.0,329.13,7792.0,307.3227,307.3227,307.1173,307.2387,7792.0
2021-02-18 13:45:00,329.17,329.22,328.92,329.01,10766.0,307.276,307.3227,307.0427,307.1267,10766.0
2021-02-18 13:50:00,329.08,329.22,328.74,328.74,10391.0,307.192,307.3227,306.8746,306.8746,10391.0
2021-02-18 13:55:00,328.77,328.87,328.65,328.86,8225.0,306.9026,306.996,306.7906,306.9867,8225.0
2021-02-18 14:00:00,328.92,329.41,328.88,329.4,11533.0,307.0427,307.5001,307.0053,307.4907,11533.0
2021-02-18 14:05:00,329.38,329.58,329.19,329.25,9760.0,307.4721,307.6588,307.2947,307.3507,9760.0
2021-02-18 14:10:00,329.2,329.34,329.01,329.23,11257.0,307.304,307.4347,307.1267,307.332,11257.0
2021-02-18 14:15:00,329.24,329.38,328.99,329.12,11938.0,307.3414,307.4721,307.108,307.2294,11938.0
2021-02-18 14:20:00,329.15,329.18,328.92,329.14,8929.0,307.2574,307.2854,307.0427,307.248,8929.0
2021-02-18 14:25:00,329.21,329.24,328.9,329.03,13261.0,307.3134,307.3414,307.024,307.1453,13261.0
2021-02-18 14:30:00,329.07,329.16,328.94,328.98,6911.0,307.1827,307.2667,307.0613,307.0987,6911.0
2021-02-18 14:35:00,329.04,329.16,329.0,329.09,5826.0,307.1547,307.2667,307.1173,307.2014,5826.0
2021-02-18 14:40:00,329.05,329.11,328.81,328.96,15764.0,307.164,307.22,306.94,307.08,15764.0
2021-02-18 14:45:00,328.94,329.19,328.93,329.05,11919.0,307.0613,307.2947,307.052,307.164,11919.0
2021-02-18 14:50:00,329.05,329.09,328.23,328.28,22787.0,307.164,307.2014,306.3986,306.4452,22787.0
2021-02-18 14:55:00,328.28,328.46,328.09,328.25,24996.0,306.4452,306.6133,306.2679,306.4172,24996.0
2021-02-18 15:00:00,328.32,328.57,328.19,328.51,11273.0,306.4826,306.7159,306.3612,306.6599,11273.0
2021-02-18 15:05:00,328.44,328.79,328.4,328.78,10896.0,306.5946,306.9213,306.5573,306.912,10896.0
2021-02-18 15:10:00,328.81,328.86,328.47,328.51,16594.0,306.94,306.9867,306.6226,306.6599,16594.0
2021-02-18 15:15:00,328.51,328.72,328.46,328.56,10017.0,306.6599,306.856,306.6133,306.7066,10017.0
2021-02-18 15:20:00,328.54,328.74,328.45,328.5,17431.0,306.6879,306.8746,306.6039,306.6506,17431.0
2021-02-18 15:25:00,328.58,328.84,328.45,328.7,26579.0,306.7253,306.968,306.6039,306.8373,26579.0
2021-02-18 15:30:00,328.71,328.95,328.63,328.95,12419.0,306.8466,307.0707,306.772,307.0707,12419.0
2021-02-18 15:35:00,328.97,329.15,328.95,329.14,15483.0,307.0893,307.2574,307.0707,307.248,15483.0
2021-02-18 15:40:00,329.14,329.24,328.98,329.05,16706.0,307.248,307.3414,307.0987,307.164,16706.0
2021-02-18 15:45:00,329.05,329.38,328.55,328.55,25709.0,307.164,307.4721,306.6973,306.6973,25709.0
2021-02-18 15:50:00,328.5,328.75,328.18,328.3,35607.0,306.6506,306.884,306.3519,306.4639,35607.0
2021-02-18 15:55:00,328.17,328.88,328.01,328.5,117973.0,306.3425,307.0053,306.1932,306.6506,117973.0
2021-02-19 09:30:00,329.49,329.49,328.01,328.49,176018.0,307.5748,307.5748,306.1932,306.6413,176018.0
2021-02-19 09:35:00,328.48,328.52,326.62,326.62,41025.0,306.6319,306.6693,304.8956,304.8956,41025.0
2021-02-19 09:40:00,326.62,327.26,326.29,326.67,29758.0,304.8956,305.4931,304.5876,304.9423,29758.0
2021-02-19 09:45:00,326.56,326.56,325.65,325.68,26781.0,304.8396,304.8396,303.9902,304.0182,26781.0
2021-02-19 09:50:00,325.69,327.3,325.4,327.2,12550.0,304.0275,305.5304,303.7568,305.4371,12550.0
2021-02-19 09:55:00,327.1,327.42,326.8,327.19,15741.0,305.3437,305.6424,305.0637,305.4277,15741.0
2021-02-19 10:00:00,327.27,327.59,327.07,327.41,13843.0,305.5024,305.8011,305.3157,305.6331,13843.0
2021-02-19 10:05:00,327.62,327.93,327.4,327.83,15509.0,305.8291,306.1185,305.6238,306.0252,15509.0
2021-02-19 10:10:00,327.81,327.81,327.27,327.69,15889.0,306.0065,306.0065,305.5024,305.8945,15889.0
2021-02-19 10:15:00,327.75,327.84,327.39,327.4,21767.0,305.9505,306.0345,305.6144,305.6238,21767.0
2021-02-19 10:20:00,327.4,327.72,327.3,327.52,12437.0,305.6238,305.9225,305.5304,305.7358,12437.0
2021-02-19 10:25:00,327.5,327.83,327.38,327.49,22085.0,305.7171,306.0252,305.6051,305.7078,22085.0
2021-02-19 10:30:00,327.51,327.59,327.09,327.39,20353.0,305.7264,305.8011,305.3344,305.6144,20353.0
2021-02-19 10:35:00,327.38,327.57,327.18,327.29,9972.0,305.6051,305.7825,305.4184,305.5211,9972.0
2021-02-19 10:40:00,327.3,327.56,327.26,327.32,14127.0,305.5304,305.7731,305.4931,305.5491,14127.0
2021-02-19 10:45:00,327.24,327.42,327.17,327.34,16943.0,305.4744,305.6424,305.4091,305.5678,16943.0
2021-02-19 10:50:00,327.34,327.4,326.9,327.22,22684.0,305.5678,305.6238,305.157,305.4557,22684.0
2021-02-19 10:55:00,327.21,327.36,327.2,327.36,7551.0,305.4464,305.5864,305.4371,305.5864,7551.0
2021-02-19 11:00:00,327.32,327.52,327.19,327.34,11729.0,305.5491,305.7358,305.4277,305.5678,11729.0
2021-02-19 11:05:00,327.3,327.59,327.23,327.54,14448.0,305.5304,305.8011,305.4651,305.7545,14448.0
2021-02-19 11:10:00,327.53,327.56,327.38,327.46,7576.0,305.7451,305.7731,305.6051,305.6798,7576.0
2021-02-19 11:15:00,327.41,327.5,327.32,327.4,17267.0,305.6331,305.7171,305.5491,305.6238,17267.0
2021-02-19 11:20:00,327.4,327.47,327.01,327.06,17626.0,305.6238,305.6891,305.2597,305.3064,17626.0
2021-02-19 11:25:00,327.05,327.05,326.26,326.58,14594.0,305.297,305.297,304.5596,304.8583,14594.0
2021-02-19 11:30:00,326.46,326.46,325.84,325.84,10421.0,304.7463,304.7463,304.1675,304.1675,10421.0
2021-02-19 11:35:00,325.9,326.08,325.81,326.04,6621.0,304.2235,304.3916,304.1395,304.3542,6621.0
2021-02-19 11:40:00,326.02,326.44,325.91,326.21,6229.0,304.3356,304.7276,304.2329,304.5129,6229.0
2021-02-19 11:45:00,326.24,326.88,326.2,326.66,6167.0,304.5409,305.1383,304.5036,304.933,6167.0
2021-02-19 11:50:00,326.58,326.64,326.3,326.45,6146.0,304.8583,304.9143,304.5969,304.7369,6146.0
2021-02-19 11:55:00,326.48,326.74,326.32,326.43,4746.0,304.765,305.0077,304.6156,304.7183,4746.0
2021-02-19 12:00:00,326.55,326.56,326.16,326.22,10194.0,304.8303,304.8396,304.4662,304.5222,10194.0
2021-02-19 12:05:00,326.31,326.47,326.03,326.05,5400.0,304.6063,304.7556,304.3449,304.3636,5400.0
2021-02-19 12:10:00,326.05,326.19,325.87,325.87,7448.0,304.3636,304.4942,304.1955,304.1955,7448.0
2021-02-19 12:15:00,325.96,326.2,325.86,325.87,7346.0,304.2795,304.5036,304.1862,304.1955,7346.0
2021-02-19 12:20:00,325.86,326.25,325.86,326.25,12886.0,304.1862,304.5503,304.1862,304.5503,12886.0
2021-02-19 12:25:00,326.19,326.5,326.17,326.33,11047.0,304.4942,304.7836,304.4756,304.6249,11047.0
2021-02-19 12:30:00,326.27,326.91,326.26,326.89,8976.0,304.5689,305.1664,304.5596,305.1477,8976.0
2021-02-19 12:35:00,326.93,326.94,326.29,326.29,32796.0,305.185,305.1944,304.5876,304.5876,32796.0
2021-02-19 12:40:00,326.25,326.34,325.94,326.32,7019.0,304.5503,304.6343,304.2609,304.6156,7019.0
2021-02-19 12:45:00,326.23,326.6,326.14,326.33,7116.0,304.5316,304.877,304.4476,304.6249,7116.0
2021-02-19 12:50:00,326.17,326.28,325.94,326.13,10295.0,304.4756,304.5783,304.2609,304.4382,10295.0
2021-02-19 12:55:00,326.13,326.28,325.96,326.16,8889.0,304.4382,304.5783,304.2795,304.4662,8889.0
2021-02-19 13:00:00,326.06,326.06,325.78,325.8,6268.0,304.3729,304.3729,304.1115,304.1302,6268.0
2021-02-19 13:05:00,325.85,325.91,325.59,325.61,7600.0,304.1769,304.2329,303.9342,303.9528,7600.0
2021-02-19 13:10:00,325.69,326.0,325.62,325.89,5780.0,304.0275,304.3169,303.9622,304.2142,5780.0
2021-02-19 13:15:00,325.8,326.15,325.8,326.04,6846.0,304.1302,304.4569,304.1302,304.3542,6846.0
2021-02-19 13:20:00,326.01,326.2,326.0,326.13,4476.0,304.3262,304.5036,304.3169,304.4382,4476.0
2021-02-19 13:25:00,326.17,326.25,326.04,326.06,6501.0,304.4756,304.5503,304.3542,304.3729,6501.0
2021-02-19 13:30:00,326.09,326.14,325.85,325.98,15442.0,304.4009,304.4476,304.1769,304.2982,15442.0
2021-02-19 13:35:00,326.02,326.02,325.77,325.89,7189.0,304.3356,304.3356,304.1022,304.2142,7189.0
2021-02-19 13:40:00,325.85,326.25,325.85,326.22,13100.0,304.1769,304.5503,304.1769,304.5222,13100.0
2021-02-19 13:45:00,326.18,326.26,325.83,325.85,13166.0,304.4849,304.5596,304.1582,304.1769,13166.0
2021-02-19 13:50:00,325.81,325.86,325.68,325.81,3746.0,304.1395,304.1862,304.0182,304.1395,3746.0
2021-02-19 13:55:00,325.85,325.98,325.64,325.98,6622.0,304.1769,304.2982,303.9808,304.2982,6622.0
2021-02-19 14:00:00,325.98,326.03,325.78,325.78,8608.0,304.2982,304.3449,304.1115,304.1115,8608.0
2021-02-19 14:05:00,325.83,326.08,325.75,325.94,7890.0,304.1582,304.3916,304.0835,304.2609,7890.0
2021-02-19 14:10:00,326.03,326.05,325.77,325.79,8303.0,304.3449,304.3636,304.1022,304.1208,8303.0
2021-02-19 14:15:00,325.81,326.16,325.74,325.92,7907.0,304.1395,304.4662,304.0742,304.2422,7907.0
2021-02-19 14:20:00,325.93,325.96,325.7,325.9,9379.0,304.2515,304.2795,304.0368,304.2235,9379.0
2021-02-19 14:25:00,325.95,325.96,325.52,325.59,17131.0,304.2702,304.2795,303.8688,303.9342,17131.0
2021-02-19 14:30:00,325.59,325.8,325.56,325.72,21535.0,303.9342,304.1302,303.9061,304.0555,21535.0
2021-02-19 14:35:00,325.74,325.83,325.64,325.67,10574.0,304.0742,304.1582,303.9808,304.0088,10574.0
2021-02-19 14:40:00,325.65,325.87,325.63,325.78,18476.0,303.9902,304.1955,303.9715,304.1115,18476.0
2021-02-19 14:45:00,325.69,326.04,325.69,325.9,19514.0,304.0275,304.3542,304.0275,304.2235,19514.0
2021-02-19 14:50:00,325.93,325.95,325.6,325.69,9829.0,304.2515,304.2702,303.9435,304.0275,9829.0
2021-02-19 14:55:00,325.65,325.82,325.62,325.79,11006.0,303.9902,304.1489,303.9622,304.1208,11006.0
2021-02-19 15:00:00,325.83,325.89,325.6,325.73,10027.0,304.1582,304.2142,303.9435,304.0648,10027.0
2021-02-19 15:05:00,325.77,325.77,325.59,325.7,10896.0,304.1022,304.1022,303.9342,304.0368,10896.0
2021-02-19 15:10:00,325.72,325.97,325.58,325.71,12756.0,304.0555,304.2889,303.9248,304.0462,12756.0
2021-02-19 15:15:00,325.73,325.76,325.48,325.57,16261.0,304.0648,304.0928,303.8315,303.9155,16261.0
2021-02-19 15:20:00,325.6,325.63,325.36,325.46,16001.0,303.9435,303.9715,303.7194,303.8128,16001.0
2021-02-19 15:25:00,325.48,325.83,325.46,325.8,11011.0,303.8315,304.1582,303.8128,304.1302,11011.0
2021-02-19 15:30:00,325.8,326.0,325.4,325.42,19504.0,304.1302,304.3169,303.7568,303.7755,19504.0
2021-02-19 15:35:00,325.44,325.79,325.28,325.79,12863.0,303.7941,304.1208,303.6448,304.1208,12863.0
2021-02-19 15:40:00,325.78,326.01,325.76,325.78,23864.0,304.1115,304.3262,304.0928,304.1115,23864.0
2021-02-19 15:45:00,325.75,326.05,325.66,325.82,25180.0,304.0835,304.3636,303.9995,304.1489,25180.0
2021-02-19 15:50:00,325.7,325.76,324.8,324.8,49391.0,304.0368,304.0928,303.1967,303.1967,49391.0
2021-02-19 15:55:00,324.82,324.88,324.11,324.65,123472.0,303.2154,303.2714,302.5526,303.0567,123472.0
2021-02-22 09:30:00,321.5,322.9,320.35,322.13,100700.0,300.1162,301.4231,299.0427,300.7043,100700.0
2021-02-22 09:35:00,322.12,323.39,321.67,323.03,28364.0,300.6949,301.8805,300.2749,301.5444,28364.0
2021-02-22 09:40:00,323.12,324.15,322.85,324.15,24957.0,301.6284,302.5899,301.3764,302.5899,24957.0
2021-02-22 09:45:00,324.18,324.43,323.73,323.79,34271.0,302.6179,302.8513,302.1979,302.2539,34271.0
2021-02-22 09:50:00,323.79,323.95,322.95,323.24,13687.0,302.2539,302.4032,301.4697,301.7405,13687.0
2021-02-22 09:55:00,323.24,323.4,322.8,323.13,17708.0,301.7405,301.8898,301.3297,301.6378,17708.0
2021-02-22 10:00:00,323.36,323.39,322.93,322.98,23832.0,301.8525,301.8805,301.4511,301.4977,23832.0
2021-02-22 10:05:00,323.0,323.51,322.94,323.31,12881.0,301.5164,301.9925,301.4604,301.8058,12881.0
2021-02-22 10:10:00,323.31,323.87,323.27,323.27,14804.0,301.8058,302.3286,301.7685,301.7685,14804.0
2021-02-22 10:15:00,323.24,323.24,321.63,321.72,22685.0,301.7405,301.7405,300.2375,300.3216,22685.0
2021-02-22 10:20:00,321.7,321.98,321.52,321.76,19446.0,300.3029,300.5643,300.1349,300.3589,19446.0
2021-02-22 10:25:00,321.72,322.35,321.71,322.3,20872.0,300.3216,300.9097,300.3122,300.863,20872.0
2021-02-22 10:30:00,322.25,323.08,321.98,323.08,39342.0,300.8163,301.5911,300.5643,301.5911,39342.0
2021-02-22 10:35:00,323.11,323.66,322.7,323.61,34478.0,301.6191,302.1325,301.2364,302.0858,34478.0
2021-02-22 10:40:00,323.52,324.14,323.22,324.09,17361.0,302.0018,302.5806,301.7218,302.5339,17361.0
2021-02-22 10:45:00,324.06,324.46,323.99,324.3,20404.0,302.5059,302.8793,302.4406,302.73,20404.0
2021-02-22 10:50:00,324.41,324.87,324.31,324.5,16296.0,302.8326,303.262,302.7393,302.9166,16296.0
2021-02-22 10:55:00,324.51,324.83,324.43,324.69,13114.0,302.926,303.2247,302.8513,303.094,13114.0
2021-02-22 11:00:00,324.67,324.73,324.24,324.3,10542.0,303.0753,303.1314,302.6739,302.73,10542.0
2021-02-22 11:05:00,324.35,324.8,324.19,324.79,9588.0,302.7766,303.1967,302.6273,303.1874,9588.0
2021-02-22 11:10:00,324.81,324.93,324.29,324.65,13432.0,303.206,303.318,302.7206,303.0567,13432.0
2021-02-22 11:15:00,324.64,324.76,324.36,324.71,12981.0,303.0473,303.1594,302.786,303.1127,12981.0
2021-02-22 11:20:00,324.71,324.76,323.92,323.92,7698.0,303.1127,303.1594,302.3752,302.3752,7698.0
2021-02-22 11:25:00,324.02,324.32,324.02,324.18,6415.0,302.4686,302.7486,302.4686,302.6179,6415.0
2021-02-22 11:30:00,324.23,324.35,323.71,323.73,10088.0,302.6646,302.7766,302.1792,302.1979,10088.0
2021-02-22 11:35:00,323.8,324.11,323.59,324.09,5090.0,302.2632,302.5526,302.0672,302.5339,5090.0
2021-02-22 11:40:00,324.09,324.28,323.79,324.07,12753.0,302.5339,302.7113,302.2539,302.5152,12753.0
2021-02-22 11:45:00,324.13,324.43,323.84,324.12,19341.0,302.5713,302.8513,302.3005,302.5619,19341.0
2021-02-22 11:50:00,324.25,324.42,324.02,324.36,9600.0,302.6833,302.842,302.4686,302.786,9600.0
2021-02-22 11:55:00,324.35,324.78,324.23,324.69,11443.0,302.7766,303.178,302.6646,303.094,11443.0
2021-02-22 12:00:00,324.63,324.86,324.24,324.62,22054.0,303.038,303.2527,302.6739,303.0287,22054.0
2021-02-22 12:05:00,324.61,325.01,324.6,325.01,18909.0,303.0193,303.3927,303.01,303.3927,18909.0
2021-02-22 12:10:00,325.03,325.22,324.81,325.22,13827.0,303.4114,303.5888,303.206,303.5888,13827.0
2021-02-22 12:15:00,325.16,325.45,325.08,325.29,19181.0,303.5328,303.8035,303.4581,303.6541,19181.0
2021-02-22 12:20:00,325.23,325.59,325.01,325.01,17847.0,303.5981,303.9342,303.3927,303.3927,17847.0
2021-02-22 12:25:00,325.05,325.33,324.95,325.2,8054.0,303.4301,303.6914,303.3367,303.5701,8054.0
2021-02-22 12:30:00,325.19,325.19,324.8,325.11,15155.0,303.5608,303.5608,303.1967,303.4861,15155.0
2021-02-22 12:35:00,325.13,325.43,324.97,325.24,16372.0,303.5047,303.7848,303.3554,303.6074,16372.0
2021-02-22 12:40:00,325.12,325.37,325.11,325.24,9260.0,303.4954,303.7288,303.4861,303.6074,9260.0
2021-02-22 12:45:00,325.28,325.41,325.07,325.07,9633.0,303.6448,303.7661,303.4487,303.4487,9633.0
2021-02-22 12:50:00,325.06,325.32,324.9,325.32,9708.0,303.4394,303.6821,303.29,303.6821,9708.0
2021-02-22 12:55:00,325.26,325.26,324.99,324.99,10754.0,303.6261,303.6261,303.3741,303.3741,10754.0
2021-02-22 13:00:00,325.0,325.22,324.75,324.75,21703.0,303.3834,303.5888,303.15,303.15,21703.0
2021-02-22 13:05:00,324.73,324.73,323.72,323.92,21265.0,303.1314,303.1314,302.1885,302.3752,21265.0
2021-02-22 13:10:00,323.91,324.11,323.8,323.85,20163.0,302.3659,302.5526,302.2632,302.3099,20163.0
2021-02-22 13:15:00,323.95,324.07,323.39,323.61,8564.0,302.4032,302.5152,301.8805,302.0858,8564.0
2021-02-22 13:20:00,323.64,323.91,323.48,323.63,12407.0,302.1139,302.3659,301.9645,302.1045,12407.0
2021-02-22 13:25:00,323.6,323.65,323.12,323.37,10058.0,302.0765,302.1232,301.6284,301.8618,10058.0
2021-02-22 13:30:00,323.37,323.76,323.36,323.72,6913.0,301.8618,302.2259,301.8525,302.1885,6913.0
2021-02-22 13:35:00,323.78,324.18,323.73,324.06,14030.0,302.2445,302.6179,302.1979,302.5059,14030.0
2021-02-22 13:40:00,324.27,324.36,324.1,324.25,7752.0,302.7019,302.786,302.5433,302.6833,7752.0
2021-02-22 13:45:00,324.25,324.39,324.18,324.22,8763.0,302.6833,302.814,302.6179,302.6553,8763.0
2021-02-22 13:50:00,324.25,324.36,324.11,324.36,12834.0,302.6833,302.786,302.5526,302.786,12834.0
2021-02-22 13:55:00,324.41,325.0,324.33,325.0,14782.0,302.8326,303.3834,302.758,303.3834,14782.0
2021-02-22 14:00:00,324.99,325.01,324.46,324.6,9037.0,303.3741,303.3927,302.8793,303.01,9037.0
2021-02-22 14:05:00,324.6,324.96,324.55,324.74,7529.0,303.01,303.3461,302.9633,303.1407,7529.0
2021-02-22 14:10:00,324.84,324.92,324.63,324.76,9022.0,303.234,303.3087,303.038,303.1594,9022.0
2021-02-22 14:15:00,324.65,324.84,324.51,324.65,5147.0,303.0567,303.234,302.926,303.0567,5147.0
2021-02-22 14:20:00,324.7,324.8,324.54,324.75,4804.0,303.1033,303.1967,302.954,303.15,4804.0
2021-02-22 14:25:00,324.77,324.95,324.76,324.81,5090.0,303.1687,303.3367,303.1594,303.206,5090.0
2021-02-22 14:30:00,324.81,325.39,324.81,325.37,23906.0,303.206,303.7475,303.206,303.7288,23906.0
2021-02-22 14:35:00,325.36,326.08,325.27,326.03,20403.0,303.7194,304.3916,303.6354,304.3449,20403.0
2021-02-22 14:40:00,326.04,326.39,326.04,326.3,16289.0,304.3542,304.6809,304.3542,304.5969,16289.0
2021-02-22 14:45:00,326.34,326.97,326.27,326.89,17701.0,304.6343,305.2224,304.5689,305.1477,17701.0
2021-02-22 14:50:00,326.89,327.01,326.69,326.83,21655.0,305.1477,305.2597,304.961,305.0917,21655.0
2021-02-22 14:55:00,326.89,327.31,326.82,327.31,25001.0,305.1477,305.5397,305.0823,305.5397,25001.0
2021-02-22 15:00:00,327.34,327.56,327.14,327.5,35877.0,305.5678,305.7731,305.3811,305.7171,35877.0
2021-02-22 15:05:00,327.49,327.49,326.66,326.88,23252.0,305.7078,305.7078,304.933,305.1383,23252.0
2021-02-22 15:10:00,326.98,327.32,326.98,327.26,15690.0,305.2317,305.5491,305.2317,305.4931,15690.0
2021-02-22 15:15:00,327.2,327.92,327.07,327.75,24782.0,305.4371,306.1092,305.3157,305.9505,24782.0
2021-02-22 15:20:00,327.75,328.4,327.72,328.3,39153.0,305.9505,306.5573,305.9225,306.4639,39153.0
2021-02-22 15:25:00,328.35,328.78,328.2,328.74,30651.0,306.5106,306.912,306.3706,306.8746,30651.0
2021-02-22 15:30:00,328.74,328.87,328.62,328.87,28654.0,306.8746,306.996,306.7626,306.996,28654.0
2021-02-22 15:35:00,328.84,329.05,328.74,328.98,54060.0,306.968,307.164,306.8746,307.0987,54060.0
2021-02-22 15:40:00,328.93,329.01,327.73,327.74,30587.0,307.052,307.1267,305.9318,305.9411,30587.0
2021-02-22 15:45:00,327.77,328.06,327.69,328.0,32267.0,305.9692,306.2399,305.8945,306.1839,32267.0
2021-02-22 15:50:00,327.99,328.14,327.36,328.06,67692.0,306.1745,306.3145,305.5864,306.2399,67692.0
2021-02-22 15:55:00,328.11,328.11,327.53,327.76,125494.0,306.2865,306.2865,305.7451,305.9598,125494.0
2021-02-23 09:30:00,329.99,330.12,326.64,329.32,126288.0,308.0415,308.1628,304.9143,307.4161,126288.0
2021-02-23 09:35:00,329.24,330.49,328.56,328.57,84272.0,307.3414,308.5082,306.7066,306.7159,84272.0
2021-02-23 09:40:00,328.59,331.75,328.34,331.72,69485.0,306.7346,309.6844,306.5012,309.6564,69485.0
2021-02-23 09:45:00,331.74,333.1,331.37,332.19,57998.0,309.6751,310.9446,309.3297,310.0952,57998.0
2021-02-23 09:50:00,332.23,332.82,331.0,332.49,71338.0,310.1325,310.6833,308.9843,310.3752,71338.0
2021-02-23 09:55:00,332.71,333.29,331.9,332.68,35829.0,310.5806,311.122,309.8245,310.5526,35829.0
2021-02-23 10:00:00,332.4,333.45,330.9,332.69,65584.0,310.2912,311.2714,308.891,310.5619,65584.0
2021-02-23 10:05:00,332.67,333.69,332.51,333.69,40697.0,310.5432,311.4954,310.3939,311.4954,40697.0
2021-02-23 10:10:00,333.69,333.94,331.7,331.99,31099.0,311.4954,311.7288,309.6378,309.9085,31099.0
2021-02-23 10:15:00,332.0,332.87,331.62,332.12,34866.0,309.9178,310.7299,309.5631,310.0298,34866.0
2021-02-23 10:20:00,332.22,332.22,330.7,330.78,25834.0,310.1232,310.1232,308.7043,308.7789,25834.0
2021-02-23 10:25:00,330.87,330.92,329.25,329.62,30205.0,308.863,308.9096,307.3507,307.6961,30205.0
2021-02-23 10:30:00,329.64,330.23,329.28,329.46,22242.0,307.7148,308.2655,307.3787,307.5467,22242.0
2021-02-23 10:35:00,329.47,329.53,328.0,328.6,30257.0,307.5561,307.6121,306.1839,306.7439,30257.0
2021-02-23 10:40:00,328.63,329.02,328.22,328.56,19374.0,306.772,307.136,306.3892,306.7066,19374.0
2021-02-23 10:45:00,328.46,328.78,328.13,328.35,31489.0,306.6133,306.912,306.3052,306.5106,31489.0
2021-02-23 10:50:00,328.29,328.65,328.08,328.58,15304.0,306.4546,306.7906,306.2585,306.7253,15304.0
2021-02-23 10:55:00,328.44,328.93,328.1,328.78,22816.0,306.5946,307.052,306.2772,306.912,22816.0
2021-02-23 11:00:00,328.61,329.06,328.36,328.92,21230.0,306.7533,307.1734,306.5199,307.0427,21230.0
2021-02-23 11:05:00,328.92,329.75,328.81,329.04,25133.0,307.0427,307.8175,306.94,307.1547,25133.0
2021-02-23 11:10:00,329.01,329.08,328.48,328.98,17454.0,307.1267,307.192,306.6319,307.0987,17454.0
2021-02-23 11:15:00,328.94,329.41,328.59,329.35,19767.0,307.0613,307.5001,306.7346,307.4441,19767.0
2021-02-23 11:20:00,329.36,329.79,329.36,329.54,20373.0,307.4534,307.8548,307.4534,307.6214,20373.0
2021-02-23 11:25:00,329.64,329.66,329.1,329.42,9993.0,307.7148,307.7334,307.2107,307.5094,9993.0
2021-02-23 11:30:00,329.39,329.47,328.76,329.3,27490.0,307.4814,307.5561,306.8933,307.3974,27490.0
2021-02-23 11:35:00,329.38,329.95,329.37,329.92,16283.0,307.4721,308.0042,307.4627,307.9762,16283.0
2021-02-23 11:40:00,329.86,329.87,328.69,328.8,17906.0,307.9201,307.9295,306.828,306.9306,17906.0
2021-02-23 11:45:00,328.81,329.28,328.6,328.94,23609.0,306.94,307.3787,306.7439,307.0613,23609.0
2021-02-23 11:50:00,328.88,328.98,328.38,328.73,22410.0,307.0053,307.0987,306.5386,306.8653,22410.0
2021-02-23 11:55:00,328.81,328.81,328.39,328.6,15216.0,306.94,306.94,306.5479,306.7439,15216.0
2021-02-23 12:00:00,328.64,328.71,328.01,328.37,23705.0,306.7813,306.8466,306.1932,306.5292,23705.0
2021-02-23 12:05:00,328.4,328.51,328.17,328.4,20329.0,306.5573,306.6599,306.3425,306.5573,20329.0
2021-02-23 12:10:00,328.39,328.66,327.78,327.93,19388.0,306.5479,306.8,305.9785,306.1185,19388.0
2021-02-23 12:15:00,327.95,328.34,327.75,328.18,18292.0,306.1372,306.5012,305.9505,306.3519,18292.0
2021-02-23 12:20:00,328.32,328.43,327.96,328.28,15011.0,306.4826,306.5853,306.1465,306.4452,15011.0
2021-02-23 12:25:00,328.3,328.35,327.81,327.92,22318.0,306.4639,306.5106,306.0065,306.1092,22318.0
2021-02-23 12:30:00,327.88,328.47,327.68,328.35,14480.0,306.0718,306.6226,305.8851,306.5106,14480.0
2021-02-23 12:35:00,328.37,328.65,328.13,328.65,17023.0,306.5292,306.7906,306.3052,306.7906,17023.0
2021-02-23 12:40:00,328.48,328.59,327.99,328.26,19895.0,306.6319,306.7346,306.1745,306.4266,19895.0
2021-02-23 12:45:00,328.39,329.91,328.0,328.3,12991.0,306.5479,307.9668,306.1839,306.4639,12991.0
2021-02-23 12:50:00,328.28,328.3,327.45,327.92,12398.0,306.4452,306.4639,305.6704,306.1092,12398.0
2021-02-23 12:55:00,327.77,327.81,327.27,327.55,7093.0,305.9692,306.0065,305.5024,305.7638,7093.0
2021-02-23 13:00:00,327.6,328.3,327.51,328.11,11833.0,305.8105,306.4639,305.7264,306.2865,11833.0
2021-02-23 13:05:00,328.21,328.27,327.9,328.13,7600.0,306.3799,306.4359,306.0905,306.3052,7600.0
2021-02-23 13:10:00,328.14,328.28,327.66,327.68,12258.0,306.3145,306.4452,305.8665,305.8851,12258.0
2021-02-23 13:15:00,327.5,328.13,327.5,327.98,8973.0,305.7171,306.3052,305.7171,306.1652,8973.0
2021-02-23 13:20:00,328.04,328.43,327.83,328.18,12145.0,306.2212,306.5853,306.0252,306.3519,12145.0
2021-02-23 13:25:00,328.21,328.21,327.8,328.0,16057.0,306.3799,306.3799,305.9972,306.1839,16057.0
2021-02-23 13:30:00,327.98,328.13,327.67,327.8,15241.0,306.1652,306.3052,305.8758,305.9972,15241.0
2021-02-23 13:35:00,327.72,327.75,327.41,327.64,9924.0,305.9225,305.9505,305.6331,305.8478,9924.0
2021-02-23 13:40:00,327.54,327.93,327.49,327.93,9689.0,305.7545,306.1185,305.7078,306.1185,9689.0
2021-02-23 13:45:00,328.0,328.13,327.8,327.95,15983.0,306.1839,306.3052,305.9972,306.1372,15983.0
2021-02-23 13:50:00,327.93,328.44,327.75,328.44,65484.0,306.1185,306.5946,305.9505,306.5946,65484.0
2021-02-23 13:55:00,328.42,329.1,328.24,328.81,45725.0,306.5759,307.2107,306.4079,306.94,45725.0
2021-02-23 14:00:00,328.73,328.99,328.61,328.92,6077.0,306.8653,307.108,306.7533,307.0427,6077.0
2021-02-23 14:05:00,328.95,329.42,328.85,329.42,20614.0,307.0707,307.5094,306.9773,307.5094,20614.0
2021-02-23 14:10:00,329.4,329.78,329.13,329.74,15266.0,307.4907,307.8455,307.2387,307.8081,15266.0
2021-02-23 14:15:00,329.78,330.09,329.6,329.92,20722.0,307.8455,308.1348,307.6774,307.9762,20722.0
2021-02-23 14:20:00,329.97,329.97,329.44,329.7,27842.0,308.0228,308.0228,307.5281,307.7708,27842.0
2021-02-23 14:25:00,329.66,329.8,329.48,329.7,21194.0,307.7334,307.8641,307.5654,307.7708,21194.0
2021-02-23 14:30:00,329.7,329.83,329.22,329.23,12144.0,307.7708,307.8921,307.3227,307.332,12144.0
2021-02-23 14:35:00,329.3,329.76,329.15,329.65,11196.0,307.3974,307.8268,307.2574,307.7241,11196.0
2021-02-23 14:40:00,329.58,329.89,329.51,329.74,11709.0,307.6588,307.9481,307.5934,307.8081,11709.0
2021-02-23 14:45:00,329.89,330.05,329.27,329.3,22229.0,307.9481,308.0975,307.3694,307.3974,22229.0
2021-02-23 14:50:00,329.28,329.53,328.76,328.76,16924.0,307.3787,307.6121,306.8933,306.8933,16924.0
2021-02-23 14:55:00,328.86,329.34,328.72,329.25,13986.0,306.9867,307.4347,306.856,307.3507,13986.0
2021-02-23 15:00:00,329.35,329.68,329.17,329.68,15895.0,307.4441,307.7521,307.276,307.7521,15895.0
2021-02-23 15:05:00,329.57,329.66,329.4,329.64,30751.0,307.6494,307.7334,307.4907,307.7148,30751.0
2021-02-23 15:10:00,329.65,330.57,329.65,330.4,20906.0,307.7241,308.5829,307.7241,308.4242,20906.0
2021-02-23 15:15:00,330.45,330.91,330.31,330.9,17579.0,308.4709,308.9003,308.3402,308.891,17579.0
2021-02-23 15:20:00,330.9,331.78,330.82,331.44,29677.0,308.891,309.7124,308.8163,309.3951,29677.0
2021-02-23 15:25:00,331.42,331.47,330.89,331.17,16753.0,309.3764,309.4231,308.8816,309.143,16753.0
2021-02-23 15:30:00,331.22,331.28,330.66,330.85,21510.0,309.1897,309.2457,308.6669,308.8443,21510.0
2021-02-23 15:35:00,330.8,331.1,330.47,330.88,18003.0,308.7976,309.0777,308.4896,308.8723,18003.0
2021-02-23 15:40:00,330.85,330.95,330.48,330.5,18328.0,308.8443,308.9376,308.4989,308.5176,18328.0
2021-02-23 15:45:00,330.46,330.57,330.08,330.19,36775.0,308.4802,308.5829,308.1255,308.2282,36775.0
2021-02-23 15:50:00,330.3,330.34,329.65,330.1,47023.0,308.3309,308.3682,307.7241,308.1442,47023.0
2021-02-23 15:55:00,330.11,330.44,329.46,329.6,109738.0,308.1535,308.4616,307.5467,307.6774,109738.0
2021-02-24 09:30:00,328.49,330.5,328.49,330.05,83096.0,306.6413,308.5176,306.6413,308.0975,83096.0
2021-02-24 09:35:00,330.13,330.25,328.32,328.89,26995.0,308.1722,308.2842,306.4826,307.0147,26995.0
2021-02-24 09:40:00,328.74,329.23,327.61,329.23,32969.0,306.8746,307.332,305.8198,307.332,32969.0
2021-02-24 09:45:00,329.04,329.12,327.78,327.78,14193.0,307.1547,307.2294,305.9785,305.9785,14193.0
2021-02-24 09:50:00,327.82,327.98,326.83,327.59,19951.0,306.0158,306.1652,305.0917,305.8011,19951.0
2021-02-24 09:55:00,327.54,328.26,327.06,327.41,18224.0,305.7545,306.4266,305.3064,305.6331,18224.0
2021-02-24 10:00:00,327.35,327.84,326.56,326.68,20453.0,305.5771,306.0345,304.8396,304.9517,20453.0
2021-02-24 10:05:00,326.83,326.96,326.2,326.58,8890.0,305.0917,305.213,304.5036,304.8583,8890.0
2021-02-24 10:10:00,326.43,327.14,326.28,326.8,22218.0,304.7183,305.3811,304.5783,305.0637,22218.0
2021-02-24 10:15:00,326.7,326.85,326.04,326.11,29602.0,304.9703,305.1103,304.3542,304.4196,29602.0
2021-02-24 10:20:00,326.11,326.9,326.1,326.71,35220.0,304.4196,305.157,304.4102,304.9797,35220.0
2021-02-24 10:25:00,326.71,327.0,326.26,326.88,21601.0,304.9797,305.2504,304.5596,305.1383,21601.0
2021-02-24 10:30:00,326.89,327.59,326.77,327.37,18392.0,305.1477,305.8011,305.0357,305.5958,18392.0
2021-02-24 10:35:00,327.34,327.95,327.18,327.85,12388.0,305.5678,306.1372,305.4184,306.0438,12388.0
2021-02-24 10:40:00,327.85,328.4,327.84,328.17,12172.0,306.0438,306.5573,306.0345,306.3425,12172.0
2021-02-24 10:45:00,328.08,328.42,328.06,328.27,14498.0,306.2585,306.5759,306.2399,306.4359,14498.0
2021-02-24 10:50:00,328.27,328.44,328.11,328.29,37838.0,306.4359,306.5946,306.2865,306.4546,37838.0
2021-02-24 10:55:00,328.31,329.0,328.23,328.92,36815.0,306.4732,307.1173,306.3986,307.0427,36815.0
2021-02-24 11:00:00,328.88,329.41,328.82,329.04,28712.0,307.0053,307.5001,306.9493,307.1547,28712.0
2021-02-24 11:05:00,329.12,329.21,328.55,328.64,25021.0,307.2294,307.3134,306.6973,306.7813,25021.0
2021-02-24 11:10:00,328.72,329.03,328.55,328.81,13507.0,306.856,307.1453,306.6973,306.94,13507.0
2021-02-24 11:15:00,328.81,328.83,328.13,328.49,16374.0,306.94,306.9586,306.3052,306.6413,16374.0
2021-02-24 11:20:00,328.52,328.82,328.47,328.71,12079.0,306.6693,306.9493,306.6226,306.8466,12079.0
2021-02-24 11:25:00,328.66,328.94,328.45,328.75,14640.0,306.8,307.0613,306.6039,306.884,14640.0
2021-02-24 11:30:00,328.61,328.8,328.47,328.57,19082.0,306.7533,306.9306,306.6226,306.7159,19082.0
2021-02-24 11:35:00,328.48,328.84,328.48,328.75,20099.0,306.6319,306.968,306.6319,306.884,20099.0
2021-02-24 11:40:00,328.75,329.18,328.66,329.04,15796.0,306.884,307.2854,306.8,307.1547,15796.0
2021-02-24 11:45:00,329.04,329.6,329.01,329.4,11485.0,307.1547,307.6774,307.1267,307.4907,11485.0
2021-02-24 11:50:00,329.35,329.57,329.32,329.37,6922.0,307.4441,307.6494,307.4161,307.4627,6922.0
2021-02-24 11:55:00,329.45,329.74,329.43,329.61,12641.0,307.5374,307.8081,307.5187,307.6868,12641.0
2021-02-24 12:00:00,329.72,330.05,329.67,329.81,24779.0,307.7895,308.0975,307.7428,307.8735,24779.0
2021-02-24 12:05:00,329.85,329.95,329.69,329.82,12816.0,307.9108,308.0042,307.7614,307.8828,12816.0
2021-02-24 12:10:00,329.82,329.85,328.77,329.72,11811.0,307.8828,307.9108,306.9026,307.7895,11811.0
2021-02-24 12:15:00,329.76,329.76,329.57,329.75,10754.0,307.8268,307.8268,307.6494,307.8175,10754.0
2021-02-24 12:20:00,329.81,330.07,329.75,329.98,17536.0,307.8735,308.1162,307.8175,308.0322,17536.0
2021-02-24 12:25:00,329.92,330.29,329.92,330.19,15743.0,307.9762,308.3215,307.9762,308.2282,15743.0
2021-02-24 12:30:00,330.22,330.65,330.16,330.64,16294.0,308.2562,308.6576,308.2002,308.6483,16294.0
2021-02-24 12:35:00,330.68,331.25,330.65,331.06,18835.0,308.6856,309.2177,308.6576,309.0403,18835.0
2021-02-24 12:40:00,331.06,331.36,330.85,331.05,17318.0,309.0403,309.3204,308.8443,309.031,17318.0
2021-02-24 12:45:00,331.06,331.09,330.53,330.58,11527.0,309.0403,309.0683,308.5456,308.5923,11527.0
2021-02-24 12:50:00,330.58,330.72,330.31,330.5,11534.0,308.5923,308.7229,308.3402,308.5176,11534.0
2021-02-24 12:55:00,330.5,330.61,330.34,330.46,13844.0,308.5176,308.6203,308.3682,308.4802,13844.0
2021-02-24 13:00:00,330.5,330.61,330.25,330.4,14904.0,308.5176,308.6203,308.2842,308.4242,14904.0
2021-02-24 13:05:00,330.41,330.93,330.28,330.37,39887.0,308.4336,308.919,308.3122,308.3962,39887.0
2021-02-24 13:10:00,330.42,330.52,330.07,330.44,11665.0,308.4429,308.5362,308.1162,308.4616,11665.0
2021-02-24 13:15:00,330.5,330.6,330.01,330.55,9121.0,308.5176,308.6109,308.0602,308.5642,9121.0
2021-02-24 13:20:00,330.56,330.69,330.39,330.46,21850.0,308.5736,308.6949,308.4149,308.4802,21850.0
2021-02-24 13:25:00,330.58,330.67,330.45,330.5,23759.0,308.5923,308.6763,308.4709,308.5176,23759.0
2021-02-24 13:30:00,330.58,331.15,330.51,331.15,25432.0,308.5923,309.1243,308.5269,309.1243,25432.0
2021-02-24 13:35:00,331.17,332.2,331.12,331.85,21961.0,309.143,310.1045,309.0963,309.7778,21961.0
2021-02-24 13:40:00,331.83,331.96,331.67,331.73,12750.0,309.7591,309.8805,309.6098,309.6658,12750.0
2021-02-24 13:45:00,331.77,332.33,331.66,332.27,17441.0,309.7031,310.2259,309.6004,310.1698,17441.0
2021-02-24 13:50:00,332.21,332.91,332.18,332.77,19422.0,310.1138,310.7673,310.0858,310.6366,19422.0
2021-02-24 13:55:00,332.75,333.59,332.7,333.25,28251.0,310.6179,311.402,310.5712,311.0847,28251.0
2021-02-24 14:00:00,333.38,333.6,332.58,332.62,22846.0,311.206,311.4114,310.4592,310.4966,22846.0
2021-02-24 14:05:00,332.58,332.75,332.38,332.51,14762.0,310.4592,310.6179,310.2725,310.3939,14762.0
2021-02-24 14:10:00,332.6,332.62,332.11,332.41,11320.0,310.4779,310.4966,310.0205,310.3005,11320.0
2021-02-24 14:15:00,332.41,332.55,332.19,332.41,11977.0,310.3005,310.4312,310.0952,310.3005,11977.0
2021-02-24 14:20:00,332.36,332.4,332.07,332.22,14159.0,310.2539,310.2912,309.9831,310.1232,14159.0
2021-02-24 14:25:00,332.22,332.33,331.84,332.0,12872.0,310.1232,310.2259,309.7684,309.9178,12872.0
2021-02-24 14:30:00,332.05,332.15,331.87,331.94,7873.0,309.9645,310.0578,309.7965,309.8618,7873.0
2021-02-24 14:35:00,331.89,332.01,331.81,331.97,8968.0,309.8151,309.9271,309.7404,309.8898,8968.0
2021-02-24 14:40:00,331.88,332.06,331.76,331.82,11914.0,309.8058,309.9738,309.6938,309.7498,11914.0
2021-02-24 14:45:00,331.79,332.06,331.68,331.74,12399.0,309.7218,309.9738,309.6191,309.6751,12399.0
2021-02-24 14:50:00,331.79,332.05,331.72,331.74,12937.0,309.7218,309.9645,309.6564,309.6751,12937.0
2021-02-24 14:55:00,331.72,331.83,331.5,331.67,11975.0,309.6564,309.7591,309.4511,309.6098,11975.0
2021-02-24 15:00:00,331.7,331.74,331.53,331.64,15946.0,309.6378,309.6751,309.4791,309.5817,15946.0
2021-02-24 15:05:00,331.7,332.16,331.68,332.09,21387.0,309.6378,310.0672,309.6191,310.0018,21387.0
2021-02-24 15:10:00,332.07,332.29,331.94,331.94,17584.0,309.9831,310.1885,309.8618,309.8618,17584.0
2021-02-24 15:15:00,331.96,332.09,331.49,331.49,15486.0,309.8805,310.0018,309.4417,309.4417,15486.0
2021-02-24 15:20:00,331.54,332.02,331.49,332.01,21731.0,309.4884,309.9365,309.4417,309.9271,21731.0
2021-02-24 15:25:00,331.96,332.27,331.88,332.01,17943.0,309.8805,310.1698,309.8058,309.9271,17943.0
2021-02-24 15:30:00,331.94,332.28,331.82,332.21,18305.0,309.8618,310.1792,309.7498,310.1138,18305.0
2021-02-24 15:35:00,332.15,332.29,332.02,332.23,16797.0,310.0578,310.1885,309.9365,310.1325,16797.0
2021-02-24 15:40:00,332.2,332.29,331.82,332.05,21245.0,310.1045,310.1885,309.7498,309.9645,21245.0
2021-02-24 15:45:00,332.05,332.69,332.0,332.53,25424.0,309.9645,310.5619,309.9178,310.4126,25424.0
2021-02-24 15:50:00,332.62,332.86,332.27,332.67,50139.0,310.4966,310.7206,310.1698,310.5432,50139.0
2021-02-24 15:55:00,332.69,332.7,331.88,332.01,85899.0,310.5619,310.5712,309.8058,309.9271,85899.0
2021-02-25 09:30:00,331.0,333.1,331.0,332.72,58336.0,308.9843,310.9446,308.9843,310.5899,58336.0
2021-02-25 09:35:00,332.7,333.33,331.66,332.46,21059.0,310.5712,311.1593,309.6004,310.3472,21059.0
2021-02-25 09:40:00,332.21,333.16,332.12,332.52,15295.0,310.1138,311.0006,310.0298,310.4032,15295.0
2021-02-25 09:45:00,332.48,333.13,332.0,333.09,9936.0,310.3659,310.9726,309.9178,310.9353,9936.0
2021-02-25 09:50:00,333.13,333.6,332.0,332.13,15713.0,310.9726,311.4114,309.9178,310.0392,15713.0
2021-02-25 09:55:00,332.01,332.01,330.21,330.71,13146.0,309.9271,309.9271,308.2469,308.7136,13146.0
2021-02-25 10:00:00,330.88,331.74,330.65,331.31,19091.0,308.8723,309.6751,308.6576,309.2737,19091.0
2021-02-25 10:05:00,331.43,332.6,331.3,332.41,20863.0,309.3857,310.4779,309.2644,310.3005,20863.0
2021-02-25 10:10:00,332.47,332.58,331.8,331.8,13712.0,310.3565,310.4592,309.7311,309.7311,13712.0
2021-02-25 10:15:00,331.8,332.3,331.38,332.25,16982.0,309.7311,310.1979,309.339,310.1512,16982.0
2021-02-25 10:20:00,332.37,332.6,332.08,332.25,13431.0,310.2632,310.4779,309.9925,310.1512,13431.0
2021-02-25 10:25:00,332.18,332.18,331.5,331.99,15496.0,310.0858,310.0858,309.4511,309.9085,15496.0
2021-02-25 10:30:00,332.02,332.13,331.62,331.69,18278.0,309.9365,310.0392,309.5631,309.6284,18278.0
2021-02-25 10:35:00,331.64,332.7,331.64,332.62,28782.0,309.5817,310.5712,309.5817,310.4966,28782.0
2021-02-25 10:40:00,332.55,333.53,332.5,333.3,38005.0,310.4312,311.346,310.3845,311.1313,38005.0
2021-02-25 10:45:00,333.24,333.24,331.71,332.1,18566.0,311.0753,311.0753,309.6471,310.0112,18566.0
2021-02-25 10:50:00,332.0,332.6,331.9,332.12,24759.0,309.9178,310.4779,309.8245,310.0298,24759.0
2021-02-25 10:55:00,332.17,332.22,331.7,332.04,18445.0,310.0765,310.1232,309.6378,309.9551,18445.0
2021-02-25 11:00:00,331.91,333.22,331.7,333.14,22219.0,309.8338,311.0567,309.6378,310.982,22219.0
2021-02-25 11:05:00,333.08,333.22,332.52,332.95,20291.0,310.926,311.0567,310.4032,310.8046,20291.0
2021-02-25 11:10:00,332.99,333.08,332.47,332.47,7427.0,310.842,310.926,310.3565,310.3565,7427.0
2021-02-25 11:15:00,332.5,332.73,332.04,332.56,9991.0,310.3845,310.5993,309.9551,310.4406,9991.0
2021-02-25 11:20:00,332.73,332.9,332.07,332.34,11578.0,310.5993,310.7579,309.9831,310.2352,11578.0
2021-02-25 11:25:00,332.11,332.4,331.55,331.75,12465.0,310.0205,310.2912,309.4977,309.6844,12465.0
2021-02-25 11:30:00,331.63,331.87,331.52,331.7,11392.0,309.5724,309.7965,309.4697,309.6378,11392.0
2021-02-25 11:35:00,331.53,331.82,331.25,331.82,15126.0,309.4791,309.7498,309.2177,309.7498,15126.0
2021-02-25 11:40:00,331.75,331.96,331.08,331.35,10727.0,309.6844,309.8805,309.059,309.311,10727.0
2021-02-25 11:45:00,331.38,331.45,330.8,331.4,25056.0,309.339,309.4044,308.7976,309.3577,25056.0
2021-02-25 11:50:00,331.35,331.5,330.66,331.31,21633.0,309.311,309.4511,308.6669,309.2737,21633.0
2021-02-25 11:55:00,331.24,331.39,330.45,330.69,22023.0,309.2084,309.3484,308.4709,308.6949,22023.0
2021-02-25 12:00:00,330.67,330.7,330.01,330.57,15854.0,308.6763,308.7043,308.0602,308.5829,15854.0
2021-02-25 12:05:00,330.3,330.9,330.06,330.83,14636.0,308.3309,308.891,308.1068,308.8256,14636.0
2021-02-25 12:10:00,330.9,331.27,330.19,331.27,15876.0,308.891,309.2364,308.2282,309.2364,15876.0
2021-02-25 12:15:00,331.26,331.29,330.61,330.63,18286.0,309.227,309.255,308.6203,308.6389,18286.0
2021-02-25 12:20:00,330.56,331.41,330.56,331.02,21493.0,308.5736,309.367,308.5736,309.003,21493.0
2021-02-25 12:25:00,330.99,331.0,329.98,330.44,25692.0,308.975,308.9843,308.0322,308.4616,25692.0
2021-02-25 12:30:00,330.49,330.69,330.11,330.63,34513.0,308.5082,308.6949,308.1535,308.6389,34513.0
2021-02-25 12:35:00,330.65,330.92,330.4,330.88,15565.0,308.6576,308.9096,308.4242,308.8723,15565.0
2021-02-25 12:40:00,330.84,330.9,330.34,330.64,12338.0,308.835,308.891,308.3682,308.6483,12338.0
2021-02-25 12:45:00,330.64,331.31,330.35,331.06,14279.0,308.6483,309.2737,308.3776,309.0403,14279.0
2021-02-25 12:50:00,331.05,331.06,330.15,330.2,14086.0,309.031,309.0403,308.1909,308.2375,14086.0
2021-02-25 12:55:00,330.1,330.4,329.91,330.01,23928.0,308.1442,308.4242,307.9668,308.0602,23928.0
2021-02-25 13:00:00,330.04,330.19,329.53,329.62,18936.0,308.0882,308.2282,307.6121,307.6961,18936.0
2021-02-25 13:05:00,329.69,329.95,329.08,329.66,10103.0,307.7614,308.0042,307.192,307.7334,10103.0
2021-02-25 13:10:00,329.64,329.77,329.11,329.25,6776.0,307.7148,307.8361,307.22,307.3507,6776.0
2021-02-25 13:15:00,329.27,329.47,328.62,329.35,10683.0,307.3694,307.5561,306.7626,307.4441,10683.0
2021-02-25 13:20:00,329.44,329.85,328.73,328.73,13914.0,307.5281,307.9108,306.8653,306.8653,13914.0
2021-02-25 13:25:00,328.71,329.01,328.24,328.56,15483.0,306.8466,307.1267,306.4079,306.7066,15483.0
2021-02-25 13:30:00,328.52,328.67,328.14,328.58,10730.0,306.6693,306.8093,306.3145,306.7253,10730.0
2021-02-25 13:35:00,328.44,328.81,327.91,328.63,9733.0,306.5946,306.94,306.0998,306.772,9733.0
2021-02-25 13:40:00,328.42,328.88,328.4,328.88,8488.0,306.5759,307.0053,306.5573,307.0053,8488.0
2021-02-25 13:45:00,328.85,329.03,328.65,328.83,4693.0,306.9773,307.1453,306.7906,306.9586,4693.0
2021-02-25 13:50:00,328.71,328.87,328.52,328.69,9741.0,306.8466,306.996,306.6693,306.828,9741.0
2021-02-25 13:55:00,328.57,329.01,328.56,328.81,7748.0,306.7159,307.1267,306.7066,306.94,7748.0
2021-02-25 14:00:00,328.69,329.23,328.65,329.13,7205.0,306.828,307.332,306.7906,307.2387,7205.0
2021-02-25 14:05:00,329.13,329.18,328.82,329.04,8172.0,307.2387,307.2854,306.9493,307.1547,8172.0
2021-02-25 14:10:00,329.19,329.35,328.79,328.79,7178.0,307.2947,307.4441,306.9213,306.9213,7178.0
2021-02-25 14:15:00,328.85,329.12,328.69,329.03,15270.0,306.9773,307.2294,306.828,307.1453,15270.0
2021-02-25 14:20:00,328.93,329.79,328.85,329.79,15567.0,307.052,307.8548,306.9773,307.8548,15567.0
2021-02-25 14:25:00,329.64,329.67,329.33,329.5,17166.0,307.7148,307.7428,307.4254,307.5841,17166.0
2021-02-25 14:30:00,329.42,329.63,329.2,329.33,14983.0,307.5094,307.7054,307.304,307.4254,14983.0
2021-02-25 14:35:00,329.34,329.9,329.33,329.46,17002.0,307.4347,307.9575,307.4254,307.5467,17002.0
2021-02-25 14:40:00,329.41,329.69,329.29,329.42,14573.0,307.5001,307.7614,307.3881,307.5094,14573.0
2021-02-25 14:45:00,329.42,329.48,328.42,328.57,9093.0,307.5094,307.5654,306.5759,306.7159,9093.0
2021-02-25 14:50:00,328.64,329.0,328.38,328.38,7419.0,306.7813,307.1173,306.5386,306.5386,7419.0
2021-02-25 14:55:00,328.36,328.66,328.04,328.45,9169.0,306.5199,306.8,306.2212,306.6039,9169.0
2021-02-25 15:00:00,328.49,328.91,328.45,328.67,11279.0,306.6413,307.0333,306.6039,306.8093,11279.0
2021-02-25 15:05:00,328.72,328.87,327.96,328.1,10446.0,306.856,306.996,306.1465,306.2772,10446.0
2021-02-25 15:10:00,328.13,328.55,328.0,328.26,12199.0,306.3052,306.6973,306.1839,306.4266,12199.0
2021-02-25 15:15:00,328.22,328.38,327.35,327.86,20305.0,306.3892,306.5386,305.5771,306.0532,20305.0
2021-02-25 15:20:00,327.91,328.22,327.69,327.81,17449.0,306.0998,306.3892,305.8945,306.0065,17449.0
2021-02-25 15:25:00,327.94,328.28,327.73,328.0,21311.0,306.1278,306.4452,305.9318,306.1839,21311.0
2021-02-25 15:30:00,328.05,328.25,327.65,327.66,17348.0,306.2305,306.4172,305.8571,305.8665,17348.0
2021-02-25 15:35:00,327.72,328.09,327.52,327.99,32742.0,305.9225,306.2679,305.7358,306.1745,32742.0
2021-02-25 15:40:00,328.08,328.47,327.7,328.44,28803.0,306.2585,306.6226,305.9038,306.5946,28803.0
2021-02-25 15:45:00,328.45,329.25,328.45,328.99,35050.0,306.6039,307.3507,306.6039,307.108,35050.0
2021-02-25 15:50:00,328.99,329.54,328.83,329.16,30237.0,307.108,307.6214,306.9586,307.2667,30237.0
2021-02-25 15:55:00,329.17,329.48,328.79,329.1,76596.0,307.276,307.5654,306.9213,307.2107,76596.0
2021-02-26 09:30:00,330.55,332.61,329.85,331.72,109825.0,308.5642,310.4872,307.9108,309.6564,109825.0
2021-02-26 09:35:00,331.37,332.96,331.3,331.97,55466.0,309.3297,310.814,309.2644,309.8898,55466.0
2021-02-26 09:40:00,331.83,332.83,331.27,332.7,32431.0,309.7591,310.6926,309.2364,310.5712,32431.0
2021-02-26 09:45:00,332.78,334.24,332.62,334.23,62603.0,310.6459,312.0088,310.4966,311.9995,62603.0
2021-02-26 09:50:00,334.15,334.47,333.05,333.89,28974.0,311.9248,312.2235,310.898,311.6821,28974.0
2021-02-26 09:55:00,333.75,334.11,332.57,332.81,23779.0,311.5514,311.8875,310.4499,310.6739,23779.0
2021-02-26 10:00:00,333.05,333.71,332.8,332.98,28486.0,310.898,311.5141,310.6646,310.8326,28486.0
2021-02-26 10:05:00,333.04,333.96,332.99,333.56,31981.0,310.8886,311.7474,310.842,311.374,31981.0
2021-02-26 10:10:00,333.71,336.19,333.46,336.1,67512.0,311.5141,313.8291,311.2807,313.7451,67512.0
2021-02-26 10:15:00,335.99,336.69,334.4,334.76,48871.0,313.6424,314.2959,312.1582,312.4942,48871.0
2021-02-26 10:20:00,334.78,335.09,333.84,333.85,24980.0,312.5129,312.8023,311.6354,311.6448,24980.0
2021-02-26 10:25:00,333.81,334.41,332.69,332.69,67427.0,311.6074,312.1675,310.5619,310.5619,67427.0
2021-02-26 10:30:00,332.84,333.78,332.84,333.63,34714.0,310.7019,311.5794,310.7019,311.4394,34714.0
2021-02-26 10:35:00,333.67,334.62,333.0,334.56,35488.0,311.4767,312.3635,310.8513,312.3075,35488.0
2021-02-26 10:40:00,334.21,334.98,333.77,334.55,26095.0,311.9808,312.6996,311.5701,312.2982,26095.0
2021-02-26 10:45:00,334.67,335.58,334.51,335.55,29644.0,312.4102,313.2597,312.2609,313.2317,29644.0
2021-02-26 10:50:00,335.51,336.37,335.33,336.19,29091.0,313.1943,313.9971,313.0263,313.8291,29091.0
2021-02-26 10:55:00,336.26,337.68,336.12,337.56,66243.0,313.8945,315.22,313.7638,315.108,66243.0
2021-02-26 11:00:00,337.7,337.91,336.66,336.86,48032.0,315.2387,315.4347,314.2679,314.4546,48032.0
2021-02-26 11:05:00,336.84,337.01,335.6,335.62,23709.0,314.4359,314.5946,313.2784,313.297,23709.0
2021-02-26 11:10:00,335.69,335.73,335.16,335.54,25732.0,313.3624,313.3997,312.8676,313.2223,25732.0
2021-02-26 11:15:00,335.55,335.65,334.03,334.29,28734.0,313.2317,313.325,311.8128,312.0555,28734.0
2021-02-26 11:20:00,334.4,334.4,333.27,333.52,21331.0,312.1582,312.1582,311.1033,311.3367,21331.0
2021-02-26 11:25:00,333.52,333.68,332.4,332.63,22854.0,311.3367,311.4861,310.2912,310.5059,22854.0
2021-02-26 11:30:00,332.56,333.65,332.56,333.63,21450.0,310.4406,311.4581,310.4406,311.4394,21450.0
2021-02-26 11:35:00,333.56,335.02,333.47,335.0,16400.0,311.374,312.7369,311.29,312.7183,16400.0
2021-02-26 11:40:00,334.92,335.23,334.75,335.2,14740.0,312.6436,312.933,312.4849,312.905,14740.0
2021-02-26 11:45:00,335.1,335.15,334.68,334.89,10270.0,312.8116,312.8583,312.4196,312.6156,10270.0
2021-02-26 11:50:00,334.91,335.56,334.4,334.68,14639.0,312.6343,313.241,312.1582,312.4196,14639.0
2021-02-26 11:55:00,334.66,334.86,333.93,334.37,16483.0,312.4009,312.5876,311.7194,312.1302,16483.0
2021-02-26 12:00:00,334.41,334.5,333.59,333.64,18746.0,312.1675,312.2515,311.402,311.4487,18746.0
2021-02-26 12:05:00,333.53,333.53,333.0,333.53,10460.0,311.346,311.346,310.8513,311.346,10460.0
2021-02-26 12:10:00,333.67,334.6,333.63,334.6,13414.0,311.4767,312.3449,311.4394,312.3449,13414.0
2021-02-26 12:15:00,334.66,335.28,334.66,335.24,10474.0,312.4009,312.9796,312.4009,312.9423,10474.0
2021-02-26 12:20:00,335.13,335.34,334.68,334.86,13857.0,312.8396,313.0357,312.4196,312.5876,13857.0
2021-02-26 12:25:00,334.9,335.37,334.86,335.23,14784.0,312.6249,313.0637,312.5876,312.933,14784.0
2021-02-26 12:30:00,335.33,335.46,335.09,335.27,12522.0,313.0263,313.1477,312.8023,312.9703,12522.0
2021-02-26 12:35:00,335.2,335.3,334.29,334.37,17624.0,312.905,312.9983,312.0555,312.1302,17624.0
2021-02-26 12:40:00,334.43,334.6,334.26,334.35,11901.0,312.1862,312.3449,312.0275,312.1115,11901.0
2021-02-26 12:45:00,334.39,334.61,334.16,334.4,9555.0,312.1488,312.3542,311.9341,312.1582,9555.0
2021-02-26 12:50:00,334.3,334.76,334.09,334.6,11948.0,312.0648,312.4942,311.8688,312.3449,11948.0
2021-02-26 12:55:00,334.6,334.6,334.09,334.4,13571.0,312.3449,312.3449,311.8688,312.1582,13571.0
2021-02-26 13:00:00,334.4,334.67,334.3,334.67,31255.0,312.1582,312.4102,312.0648,312.4102,31255.0
2021-02-26 13:05:00,334.52,334.53,333.74,334.43,20729.0,312.2702,312.2795,311.5421,312.1862,20729.0
2021-02-26 13:10:00,334.37,335.06,334.27,334.98,32359.0,312.1302,312.7743,312.0368,312.6996,32359.0
2021-02-26 13:15:00,334.89,335.1,334.65,334.82,18803.0,312.6156,312.8116,312.3915,312.5502,18803.0
2021-02-26 13:20:00,334.82,334.91,334.24,334.72,22901.0,312.5502,312.6343,312.0088,312.4569,22901.0
2021-02-26 13:25:00,334.72,335.25,334.64,335.07,15317.0,312.4569,312.9516,312.3822,312.7836,15317.0
2021-02-26 13:30:00,335.14,335.45,334.76,335.35,18485.0,312.849,313.1383,312.4942,313.045,18485.0
2021-02-26 13:35:00,335.2,335.45,334.76,335.09,29601.0,312.905,313.1383,312.4942,312.8023,29601.0
2021-02-26 13:40:00,335.12,335.5,334.43,334.44,26381.0,312.8303,313.185,312.1862,312.1955,26381.0
2021-02-26 13:45:00,334.47,334.58,332.69,332.88,24103.0,312.2235,312.3262,310.5619,310.7393,24103.0
2021-02-26 13:50:00,332.91,332.91,332.18,332.31,20594.0,310.7673,310.7673,310.0858,310.2072,20594.0
2021-02-26 13:55:00,332.4,333.32,332.4,332.95,31156.0,310.2912,311.15,310.2912,310.8046,31156.0
2021-02-26 14:00:00,332.88,333.65,332.82,333.03,32388.0,310.7393,311.4581,310.6833,310.8793,32388.0
2021-02-26 14:05:00,333.13,333.5,332.7,333.0,17895.0,310.9726,311.318,310.5712,310.8513,17895.0
2021-02-26 14:10:00,332.92,333.18,332.73,333.1,15960.0,310.7766,311.0193,310.5993,310.9446,15960.0
2021-02-26 14:15:00,333.03,333.54,332.39,332.39,32531.0,310.8793,311.3554,310.2819,310.2819,32531.0
2021-02-26 14:20:00,332.41,332.7,331.94,332.18,40970.0,310.3005,310.5712,309.8618,310.0858,40970.0
2021-02-26 14:25:00,332.12,333.41,332.07,333.04,25430.0,310.0298,311.234,309.9831,310.8886,25430.0
2021-02-26 14:30:00,332.98,333.62,332.93,333.62,21281.0,310.8326,311.4301,310.7859,311.4301,21281.0
2021-02-26 14:35:00,333.61,334.24,333.59,333.77,30313.0,311.4207,312.0088,311.402,311.5701,30313.0
2021-02-26 14:40:00,333.72,334.11,333.6,333.91,21664.0,311.5234,311.8875,311.4114,311.7008,21664.0
2021-02-26 14:45:00,333.91,334.49,333.76,334.28,16345.0,311.7008,312.2422,311.5607,312.0462,16345.0
2021-02-26 14:50:00,334.18,334.55,333.74,334.25,28399.0,311.9528,312.2982,311.5421,312.0182,28399.0
2021-02-26 14:55:00,334.25,334.59,334.13,334.23,23834.0,312.0182,312.3355,311.9061,311.9995,23834.0
2021-02-26 15:00:00,334.31,335.0,334.25,334.97,23781.0,312.0742,312.7183,312.0182,312.6903,23781.0
2021-02-26 15:05:00,334.92,335.24,334.63,335.14,34489.0,312.6436,312.9423,312.3729,312.849,34489.0
2021-02-26 15:10:00,335.09,335.37,334.87,335.13,17234.0,312.8023,313.0637,312.5969,312.8396,17234.0
2021-02-26 15:15:00,335.21,335.38,334.73,334.83,32408.0,312.9143,313.073,312.4662,312.5596,32408.0
2021-02-26 15:20:00,334.86,334.93,334.02,334.12,22393.0,312.5876,312.6529,311.8034,311.8968,22393.0
2021-02-26 15:25:00,334.15,334.21,333.57,333.57,22198.0,311.9248,311.9808,311.3834,311.3834,22198.0
2021-02-26 15:30:00,333.57,333.64,332.93,332.95,51961.0,311.3834,311.4487,310.7859,310.8046,51961.0
2021-02-26 15:35:00,333.01,333.12,332.22,333.12,42116.0,310.8606,310.9633,310.1232,310.9633,42116.0
2021-02-26 15:40:00,333.06,333.79,332.78,333.69,27528.0,310.9073,311.5887,310.6459,311.4954,27528.0
2021-02-26 15:45:00,333.68,335.52,333.64,335.21,47898.0,311.4861,313.2037,311.4487,312.9143,47898.0
2021-02-26 15:50:00,335.06,335.26,333.91,333.92,81253.0,312.7743,312.961,311.7008,311.7101,81253.0
2021-02-26 15:55:00,333.82,334.36,331.48,331.75,402208.0,311.6168,312.1208,309.4324,309.6844,402208.0
2021-03-01 09:30:00,334.36,338.64,334.08,336.47,128406.0,312.1208,316.1162,311.8595,314.0905,128406.0
2021-03-01 09:35:00,336.52,336.81,333.85,334.25,47569.0,314.1372,314.4079,311.6448,312.0182,47569.0
2021-03-01 09:40:00,334.04,334.9,333.69,333.78,41449.0,311.8221,312.6249,311.4954,311.5794,41449.0
2021-03-01 09:45:00,334.09,335.87,333.68,335.81,21005.0,311.8688,313.5304,311.4861,313.4744,21005.0
2021-03-01 09:50:00,335.69,336.2,335.12,335.12,31881.0,313.3624,313.8385,312.8303,312.8303,31881.0
2021-03-01 09:55:00,335.01,336.36,335.01,336.36,30503.0,312.7276,313.9878,312.7276,313.9878,30503.0
2021-03-01 10:00:00,336.33,337.32,335.95,337.15,34352.0,313.9598,314.884,313.6051,314.7253,34352.0
2021-03-01 10:05:00,336.98,337.25,336.74,337.03,47305.0,314.5666,314.8186,314.3425,314.6132,47305.0
2021-03-01 10:10:00,337.01,337.38,336.81,337.0,43961.0,314.5946,314.94,314.4079,314.5852,43961.0
2021-03-01 10:15:00,337.06,338.12,337.04,338.12,31431.0,314.6413,315.6307,314.6226,315.6307,31431.0
2021-03-01 10:20:00,338.04,338.36,337.48,338.18,33429.0,315.5561,315.8548,315.0333,315.6868,33429.0
2021-03-01 10:25:00,338.18,338.25,337.79,337.93,25582.0,315.6868,315.7521,315.3227,315.4534,25582.0
2021-03-01 10:30:00,337.99,338.26,337.86,338.01,44836.0,315.5094,315.7614,315.388,315.5281,44836.0
2021-03-01 10:35:00,338.0,338.15,337.92,338.07,30032.0,315.5187,315.6588,315.444,315.5841,30032.0
2021-03-01 10:40:00,338.07,338.14,337.7,337.84,36506.0,315.5841,315.6494,315.2387,315.3694,36506.0
2021-03-01 10:45:00,337.8,337.94,336.75,336.99,20233.0,315.332,315.4627,314.3519,314.5759,20233.0
2021-03-01 10:50:00,337.12,337.6,337.07,337.47,20402.0,314.6973,315.1453,314.6506,315.024,20402.0
2021-03-01 10:55:00,337.45,338.17,337.38,337.55,33306.0,315.0053,315.6774,314.94,315.0987,33306.0
2021-03-01 11:00:00,337.53,337.75,337.27,337.6,28736.0,315.08,315.2854,314.8373,315.1453,28736.0
2021-03-01 11:05:00,337.51,337.63,337.13,337.55,24809.0,315.0613,315.1733,314.7066,315.0987,24809.0
2021-03-01 11:10:00,337.5,337.5,337.12,337.39,22548.0,315.052,315.052,314.6973,314.9493,22548.0
2021-03-01 11:15:00,337.37,337.62,337.35,337.44,14771.0,314.9306,315.164,314.912,314.996,14771.0
2021-03-01 11:20:00,337.41,338.0,337.25,338.0,16975.0,314.968,315.5187,314.8186,315.5187,16975.0
2021-03-01 11:25:00,338.14,338.14,337.58,337.68,10515.0,315.6494,315.6494,315.1267,315.22,10515.0
2021-03-01 11:30:00,337.72,337.98,337.35,337.35,14618.0,315.2574,315.5001,314.912,314.912,14618.0
2021-03-01 11:35:00,337.22,337.56,337.0,337.19,15600.0,314.7906,315.108,314.5852,314.7626,15600.0
2021-03-01 11:40:00,337.19,337.7,337.14,337.32,18535.0,314.7626,315.2387,314.7159,314.884,18535.0
2021-03-01 11:45:00,337.3,337.48,337.12,337.16,16322.0,314.8653,315.0333,314.6973,314.7346,16322.0
2021-03-01 11:50:00,337.13,337.21,336.81,337.17,11496.0,314.7066,314.7813,314.4079,314.7439,11496.0
2021-03-01 11:55:00,337.11,337.4,336.97,337.3,17224.0,314.6879,314.9586,314.5572,314.8653,17224.0
2021-03-01 12:00:00,337.39,337.69,337.26,337.66,9547.0,314.9493,315.2293,314.8279,315.2013,9547.0
2021-03-01 12:05:00,337.54,338.0,337.54,337.78,11581.0,315.0893,315.5187,315.0893,315.3134,11581.0
2021-03-01 12:10:00,337.74,338.19,337.74,337.81,14725.0,315.276,315.6961,315.276,315.3414,14725.0
2021-03-01 12:15:00,337.92,337.92,337.39,337.56,17729.0,315.444,315.444,314.9493,315.108,17729.0
2021-03-01 12:20:00,337.56,338.33,337.41,338.33,17668.0,315.108,315.8268,314.968,315.8268,17668.0
2021-03-01 12:25:00,338.28,338.37,337.99,337.99,12808.0,315.7801,315.8641,315.5094,315.5094,12808.0
2021-03-01 12:30:00,337.99,337.99,337.41,337.53,13552.0,315.5094,315.5094,314.968,315.08,13552.0
2021-03-01 12:35:00,337.46,337.46,337.08,337.22,15904.0,315.0146,315.0146,314.6599,314.7906,15904.0
2021-03-01 12:40:00,337.35,337.35,336.86,336.96,11498.0,314.912,314.912,314.4546,314.5479,11498.0
2021-03-01 12:45:00,337.01,337.25,336.97,337.0,13311.0,314.5946,314.8186,314.5572,314.5852,13311.0
2021-03-01 12:50:00,337.07,337.07,336.34,336.55,9882.0,314.6506,314.6506,313.9691,314.1652,9882.0
2021-03-01 12:55:00,336.56,336.64,336.21,336.49,18577.0,314.1745,314.2492,313.8478,314.1092,18577.0
2021-03-01 13:00:00,336.48,336.5,336.06,336.5,12383.0,314.0998,314.1185,313.7078,314.1185,12383.0
2021-03-01 13:05:00,336.35,337.07,336.34,336.85,10918.0,313.9785,314.6506,313.9691,314.4452,10918.0
2021-03-01 13:10:00,337.0,337.05,336.45,336.56,22917.0,314.5852,314.6319,314.0718,314.1745,22917.0
2021-03-01 13:15:00,336.41,336.57,336.14,336.14,13097.0,314.0345,314.1838,313.7824,313.7824,13097.0
2021-03-01 13:20:00,336.14,336.63,336.14,336.61,3506.0,313.7824,314.2399,313.7824,314.2212,3506.0
2021-03-01 13:25:00,336.61,336.94,336.56,336.86,17368.0,314.2212,314.5292,314.1745,314.4546,17368.0
2021-03-01 13:30:00,336.93,337.2,336.89,337.07,7081.0,314.5199,314.7719,314.4826,314.6506,7081.0
2021-03-01 13:35:00,337.08,337.33,337.0,337.3,8532.0,314.6599,314.8933,314.5852,314.8653,8532.0
2021-03-01 13:40:00,337.29,337.49,337.19,337.2,14635.0,314.856,315.0427,314.7626,314.7719,14635.0
2021-03-01 13:45:00,337.29,337.31,336.76,336.93,19240.0,314.856,314.8746,314.3612,314.5199,19240.0
2021-03-01 13:50:00,336.99,337.4,336.87,336.88,12139.0,314.5759,314.9586,314.4639,314.4732,12139.0
2021-03-01 13:55:00,336.94,337.7,336.87,337.69,17613.0,314.5292,315.2387,314.4639,315.2293,17613.0
2021-03-01 14:00:00,337.71,337.89,337.55,337.73,17296.0,315.248,315.416,315.0987,315.2667,17296.0
2021-03-01 14:05:00,337.69,338.2,337.38,337.98,23991.0,315.2293,315.7054,314.94,315.5001,23991.0
2021-03-01 14:10:00,337.9,338.26,337.72,338.0,15778.0,315.4254,315.7614,315.2574,315.5187,15778.0
2021-03-01 14:15:00,338.04,338.44,337.96,338.12,19148.0,315.5561,315.9295,315.4814,315.6307,19148.0
2021-03-01 14:20:00,338.15,338.21,337.82,338.21,12760.0,315.6588,315.7148,315.3507,315.7148,12760.0
2021-03-01 14:25:00,338.11,338.25,337.75,337.9,10536.0,315.6214,315.7521,315.2854,315.4254,10536.0
2021-03-01 14:30:00,337.9,338.07,337.8,337.94,20910.0,315.4254,315.5841,315.332,315.4627,20910.0
2021-03-01 14:35:00,337.92,337.96,337.64,337.83,14757.0,315.444,315.4814,315.1827,315.36,14757.0
2021-03-01 14:40:00,337.94,338.6,337.87,338.43,23301.0,315.4627,316.0788,315.3974,315.9201,23301.0
2021-03-01 14:45:00,338.5,338.89,338.5,338.73,21549.0,315.9855,316.3495,315.9855,316.2002,21549.0
2021-03-01 14:50:00,338.71,338.91,338.69,338.81,23878.0,316.1815,316.3682,316.1628,316.2749,23878.0
2021-03-01 14:55:00,338.81,338.86,338.19,338.19,20482.0,316.2749,316.3215,315.6961,315.6961,20482.0
2021-03-01 15:00:00,338.29,338.4,337.82,337.82,44821.0,315.7894,315.8921,315.3507,315.3507,44821.0
2021-03-01 15:05:00,337.82,337.82,337.39,337.67,45626.0,315.3507,315.3507,314.9493,315.2107,45626.0
2021-03-01 15:10:00,337.67,337.67,337.11,337.41,39345.0,315.2107,315.2107,314.6879,314.968,39345.0
2021-03-01 15:15:00,337.41,337.41,336.87,336.88,28331.0,314.968,314.968,314.4639,314.4732,28331.0
2021-03-01 15:20:00,336.95,337.39,336.95,337.15,28271.0,314.5386,314.9493,314.5386,314.7253,28271.0
2021-03-01 15:25:00,337.15,337.15,336.33,336.41,32312.0,314.7253,314.7253,313.9598,314.0345,32312.0
2021-03-01 15:30:00,336.37,336.89,335.91,336.02,37427.0,313.9971,314.4826,313.5677,313.6704,37427.0
2021-03-01 15:35:00,336.07,336.11,335.51,335.56,44072.0,313.7171,313.7544,313.1943,313.241,44072.0
2021-03-01 15:40:00,335.53,335.76,335.23,335.34,28696.0,313.213,313.4277,312.933,313.0357,28696.0
2021-03-01 15:45:00,335.33,335.43,334.7,334.7,37796.0,313.0263,313.1197,312.4382,312.4382,37796.0
2021-03-01 15:50:00,334.68,335.06,334.31,334.81,63559.0,312.4196,312.7743,312.0742,312.5409,63559.0
2021-03-01 15:55:00,334.78,334.83,334.17,334.59,131664.0,312.5129,312.5596,311.9435,312.3355,131664.0
2021-03-02 09:30:00,335.0,336.69,335.0,336.1,64702.0,312.7183,314.2959,312.7183,313.7451,64702.0
2021-03-02 09:35:00,335.79,336.32,335.21,336.01,22927.0,313.4557,313.9505,312.9143,313.6611,22927.0
2021-03-02 09:40:00,335.91,337.09,335.44,335.44,17909.0,313.5677,314.6693,313.129,313.129,17909.0
2021-03-02 09:45:00,335.36,335.43,334.83,334.96,14005.0,313.0543,313.1197,312.5596,312.6809,14005.0
2021-03-02 09:50:00,334.88,335.0,334.09,335.0,19558.0,312.6062,312.7183,311.8688,312.7183,19558.0
2021-03-02 09:55:00,335.0,337.51,334.83,336.82,32070.0,312.7183,315.0613,312.5596,314.4172,32070.0
2021-03-02 10:00:00,336.75,337.0,335.87,336.34,29944.0,314.3519,314.5852,313.5304,313.9691,29944.0
2021-03-02 10:05:00,336.45,336.52,335.59,335.82,21982.0,314.0718,314.1372,313.269,313.4837,21982.0
2021-03-02 10:10:00,335.78,336.07,335.33,335.38,18240.0,313.4464,313.7171,313.0263,313.073,18240.0
2021-03-02 10:15:00,335.25,335.6,334.68,335.14,32080.0,312.9516,313.2784,312.4196,312.849,32080.0
2021-03-02 10:20:00,334.98,335.9,334.7,335.5,17807.0,312.6996,313.5584,312.4382,313.185,17807.0
2021-03-02 10:25:00,335.47,335.68,334.6,334.84,20116.0,313.157,313.353,312.3449,312.5689,20116.0
2021-03-02 10:30:00,334.87,335.32,334.51,334.51,10365.0,312.5969,313.017,312.2609,312.2609,10365.0
2021-03-02 10:35:00,334.65,334.91,334.14,334.14,11877.0,312.3915,312.6343,311.9155,311.9155,11877.0
2021-03-02 10:40:00,334.09,334.62,334.09,334.25,11830.0,311.8688,312.3635,311.8688,312.0182,11830.0
2021-03-02 10:45:00,334.15,334.93,333.89,334.93,22566.0,311.9248,312.6529,311.6821,312.6529,22566.0
2021-03-02 10:50:00,334.93,336.19,334.86,335.99,21405.0,312.6529,313.8291,312.5876,313.6424,21405.0
2021-03-02 10:55:00,335.97,336.2,335.75,335.95,21517.0,313.6237,313.8385,313.4184,313.6051,21517.0
2021-03-02 11:00:00,335.89,336.05,335.31,335.62,11017.0,313.5491,313.6984,313.0076,313.297,11017.0
2021-03-02 11:05:00,335.77,336.03,335.7,335.96,13035.0,313.4371,313.6798,313.3717,313.6144,13035.0
2021-03-02 11:10:00,336.08,336.31,335.79,335.79,10268.0,313.7264,313.9411,313.4557,313.4557,10268.0
2021-03-02 11:15:00,335.65,335.88,335.47,335.77,8702.0,313.325,313.5397,313.157,313.4371,8702.0
2021-03-02 11:20:00,335.83,336.12,335.39,335.67,12812.0,313.4931,313.7638,313.0823,313.3437,12812.0
2021-03-02 11:25:00,335.67,336.61,335.63,336.61,14505.0,313.3437,314.2212,313.3064,314.2212,14505.0
2021-03-02 11:30:00,336.57,336.57,335.41,335.58,9347.0,314.1838,314.1838,313.101,313.2597,9347.0
2021-03-02 11:35:00,335.71,335.92,335.58,335.66,6690.0,313.381,313.5771,313.2597,313.3344,6690.0
2021-03-02 11:40:00,335.63,335.72,335.28,335.53,6908.0,313.3064,313.3904,312.9796,313.213,6908.0
2021-03-02 11:45:00,335.52,336.17,335.51,336.1,11657.0,313.2037,313.8104,313.1943,313.7451,11657.0
2021-03-02 11:50:00,336.01,336.85,335.94,336.85,23784.0,313.6611,314.4452,313.5957,314.4452,23784.0
2021-03-02 11:55:00,336.88,336.88,336.22,336.23,9529.0,314.4732,314.4732,313.8571,313.8665,9529.0
2021-03-02 12:00:00,336.2,336.8,335.95,336.8,7192.0,313.8385,314.3985,313.6051,314.3985,7192.0
2021-03-02 12:05:00,336.88,337.37,336.56,337.32,12105.0,314.4732,314.9306,314.1745,314.884,12105.0
2021-03-02 12:10:00,337.27,337.35,336.82,337.04,11330.0,314.8373,314.912,314.4172,314.6226,11330.0
2021-03-02 12:15:00,337.14,337.17,336.77,336.85,12178.0,314.7159,314.7439,314.3705,314.4452,12178.0
2021-03-02 12:20:00,336.89,337.13,336.8,336.98,9511.0,314.4826,314.7066,314.3985,314.5666,9511.0
2021-03-02 12:25:00,336.98,336.98,336.55,336.61,9988.0,314.5666,314.5666,314.1652,314.2212,9988.0
2021-03-02 12:30:00,336.61,337.06,336.5,336.98,9322.0,314.2212,314.6413,314.1185,314.5666,9322.0
2021-03-02 12:35:00,337.01,337.56,337.01,337.31,10366.0,314.5946,315.108,314.5946,314.8746,10366.0
2021-03-02 12:40:00,337.34,337.5,337.0,337.26,7751.0,314.9026,315.052,314.5852,314.8279,7751.0
2021-03-02 12:45:00,337.25,337.47,337.18,337.41,4350.0,314.8186,315.024,314.7533,314.968,4350.0
2021-03-02 12:50:00,337.31,337.49,337.15,337.35,6020.0,314.8746,315.0427,314.7253,314.912,6020.0
2021-03-02 12:55:00,337.35,337.4,337.08,337.15,2629.0,314.912,314.9586,314.6599,314.7253,2629.0
2021-03-02 13:00:00,337.15,337.3,337.05,337.12,6347.0,314.7253,314.8653,314.6319,314.6973,6347.0
2021-03-02 13:05:00,337.14,337.26,337.01,337.19,6600.0,314.7159,314.8279,314.5946,314.7626,6600.0
2021-03-02 13:10:00,337.21,337.67,337.01,337.67,8595.0,314.7813,315.2107,314.5946,315.2107,8595.0
2021-03-02 13:15:00,337.53,337.66,337.17,337.34,15490.0,315.08,315.2013,314.7439,314.9026,15490.0
2021-03-02 13:20:00,337.26,337.41,336.9,337.1,23272.0,314.8279,314.968,314.4919,314.6786,23272.0
2021-03-02 13:25:00,337.09,337.31,336.91,337.28,6309.0,314.6693,314.8746,314.5012,314.8466,6309.0
2021-03-02 13:30:00,337.24,337.4,336.94,337.05,18477.0,314.8093,314.9586,314.5292,314.6319,18477.0
2021-03-02 13:35:00,337.09,337.11,336.76,336.97,6342.0,314.6693,314.6879,314.3612,314.5572,6342.0
2021-03-02 13:40:00,336.93,337.03,336.33,336.33,18141.0,314.5199,314.6132,313.9598,313.9598,18141.0
2021-03-02 13:45:00,336.48,336.73,336.47,336.66,6648.0,314.0998,314.3332,314.0905,314.2679,6648.0
2021-03-02 13:50:00,336.64,336.93,336.59,336.82,8810.0,314.2492,314.5199,314.2025,314.4172,8810.0
2021-03-02 13:55:00,336.84,337.08,336.79,336.83,8958.0,314.4359,314.6599,314.3892,314.4265,8958.0
2021-03-02 14:00:00,336.89,336.99,336.42,336.42,9128.0,314.4826,314.5759,314.0438,314.0438,9128.0
2021-03-02 14:05:00,336.5,336.6,335.93,336.33,21518.0,314.1185,314.2118,313.5864,313.9598,21518.0
2021-03-02 14:10:00,336.32,336.4,336.12,336.14,13719.0,313.9505,314.0251,313.7638,313.7824,13719.0
2021-03-02 14:15:00,336.14,336.33,336.09,336.1,40620.0,313.7824,313.9598,313.7358,313.7451,40620.0
2021-03-02 14:20:00,336.1,336.23,335.6,336.14,25627.0,313.7451,313.8665,313.2784,313.7824,25627.0
2021-03-02 14:25:00,336.05,336.09,335.83,336.02,14833.0,313.6984,313.7358,313.4931,313.6704,14833.0
2021-03-02 14:30:00,336.09,336.23,335.88,336.03,17880.0,313.7358,313.8665,313.5397,313.6798,17880.0
2021-03-02 14:35:00,335.99,336.06,335.4,335.41,27994.0,313.6424,313.7078,313.0917,313.101,27994.0
2021-03-02 14:40:00,335.42,335.9,335.42,335.76,15560.0,313.1103,313.5584,313.1103,313.4277,15560.0
2021-03-02 14:45:00,335.64,335.86,335.62,335.85,10981.0,313.3157,313.5211,313.297,313.5117,10981.0
2021-03-02 14:50:00,335.84,336.0,335.77,335.83,6136.0,313.5024,313.6518,313.4371,313.4931,6136.0
2021-03-02 14:55:00,335.85,336.11,335.8,335.94,13274.0,313.5117,313.7544,313.4651,313.5957,13274.0
2021-03-02 15:00:00,335.95,335.95,335.61,335.84,25239.0,313.6051,313.6051,313.2877,313.5024,25239.0
2021-03-02 15:05:00,335.77,336.06,335.77,335.91,23546.0,313.4371,313.7078,313.4371,313.5677,23546.0
2021-03-02 15:10:00,335.96,335.97,335.48,335.56,24189.0,313.6144,313.6237,313.1663,313.241,24189.0
2021-03-02 15:15:00,335.5,335.53,334.87,334.95,43807.0,313.185,313.213,312.5969,312.6716,43807.0
2021-03-02 15:20:00,334.95,335.34,334.89,335.18,11818.0,312.6716,313.0357,312.6156,312.8863,11818.0
2021-03-02 15:25:00,335.18,335.29,334.87,334.87,15314.0,312.8863,312.989,312.5969,312.5969,15314.0
2021-03-02 15:30:00,334.85,335.52,334.85,335.47,17017.0,312.5782,313.2037,312.5782,313.157,17017.0
2021-03-02 15:35:00,335.45,335.75,335.36,335.66,17633.0,313.1383,313.4184,313.0543,313.3344,17633.0
2021-03-02 15:40:00,335.67,336.07,335.58,336.02,14408.0,313.3437,313.7171,313.2597,313.6704,14408.0
2021-03-02 15:45:00,336.06,336.38,336.02,336.32,38723.0,313.7078,314.0065,313.6704,313.9505,38723.0
2021-03-02 15:50:00,336.36,336.36,335.59,335.97,44203.0,313.9878,313.9878,313.269,313.6237,44203.0
2021-03-02 15:55:00,335.96,335.97,334.52,334.62,134429.0,313.6144,313.6237,312.2702,312.3635,134429.0
2021-03-03 09:30:00,333.32,335.77,333.08,335.77,81267.0,311.15,313.4371,310.926,313.4371,81267.0
2021-03-03 09:35:00,335.88,336.41,334.02,335.44,29858.0,313.5397,314.0345,311.8034,313.129,29858.0
2021-03-03 09:40:00,335.51,335.68,334.42,335.55,46266.0,313.1943,313.353,312.1768,313.2317,46266.0
2021-03-03 09:45:00,335.24,336.18,334.94,336.18,34619.0,312.9423,313.8198,312.6623,313.8198,34619.0
2021-03-03 09:50:00,336.2,336.2,334.65,334.67,31516.0,313.8385,313.8385,312.3915,312.4102,31516.0
2021-03-03 09:55:00,334.52,334.74,333.26,334.07,31548.0,312.2702,312.4756,311.094,311.8501,31548.0
2021-03-03 10:00:00,334.19,334.39,332.81,332.81,37538.0,311.9621,312.1488,310.6739,310.6739,37538.0
2021-03-03 10:05:00,332.9,335.0,332.89,334.83,31626.0,310.7579,312.7183,310.7486,312.5596,31626.0
2021-03-03 10:10:00,334.9,334.99,333.81,334.38,29120.0,312.6249,312.7089,311.6074,312.1395,29120.0
2021-03-03 10:15:00,334.22,334.65,333.62,334.48,17276.0,311.9901,312.3915,311.4301,312.2329,17276.0
2021-03-03 10:20:00,334.44,334.92,333.85,334.92,19017.0,312.1955,312.6436,311.6448,312.6436,19017.0
2021-03-03 10:25:00,334.79,335.31,334.65,335.13,19821.0,312.5222,313.0076,312.3915,312.8396,19821.0
2021-03-03 10:30:00,335.1,335.71,334.82,335.31,26042.0,312.8116,313.381,312.5502,313.0076,26042.0
2021-03-03 10:35:00,335.19,335.44,334.38,334.55,16243.0,312.8956,313.129,312.1395,312.2982,16243.0
2021-03-03 10:40:00,334.46,334.46,332.9,333.24,18485.0,312.2142,312.2142,310.7579,311.0753,18485.0
2021-03-03 10:45:00,333.33,333.98,333.13,333.55,24987.0,311.1593,311.7661,310.9726,311.3647,24987.0
2021-03-03 10:50:00,333.51,333.88,333.12,333.88,18435.0,311.3274,311.6728,310.9633,311.6728,18435.0
2021-03-03 10:55:00,334.06,334.8,333.86,334.74,14714.0,311.8408,312.5316,311.6541,312.4756,14714.0
2021-03-03 11:00:00,334.68,335.12,334.55,335.05,45140.0,312.4196,312.8303,312.2982,312.7649,45140.0
2021-03-03 11:05:00,335.18,335.56,335.0,335.12,12243.0,312.8863,313.241,312.7183,312.8303,12243.0
2021-03-03 11:10:00,334.99,335.24,334.78,334.89,29116.0,312.7089,312.9423,312.5129,312.6156,29116.0
2021-03-03 11:15:00,334.96,335.05,334.61,335.05,24005.0,312.6809,312.7649,312.3542,312.7649,24005.0
2021-03-03 11:20:00,335.02,335.96,335.02,335.9,39536.0,312.7369,313.6144,312.7369,313.5584,39536.0
2021-03-03 11:25:00,335.95,336.47,335.89,335.99,13928.0,313.6051,314.0905,313.5491,313.6424,13928.0
2021-03-03 11:30:00,335.92,336.45,335.92,336.45,11850.0,313.5771,314.0718,313.5771,314.0718,11850.0
2021-03-03 11:35:00,336.45,336.83,336.31,336.55,14196.0,314.0718,314.4265,313.9411,314.1652,14196.0
2021-03-03 11:40:00,336.69,336.77,336.36,336.48,18523.0,314.2959,314.3705,313.9878,314.0998,18523.0
2021-03-03 11:45:00,336.52,336.75,336.43,336.55,9169.0,314.1372,314.3519,314.0532,314.1652,9169.0
2021-03-03 11:50:00,336.51,336.97,336.46,336.78,15403.0,314.1278,314.5572,314.0812,314.3799,15403.0
2021-03-03 11:55:00,336.79,336.87,336.29,336.64,17706.0,314.3892,314.4639,313.9225,314.2492,17706.0
2021-03-03 12:00:00,336.5,336.77,336.48,336.77,16287.0,314.1185,314.3705,314.0998,314.3705,16287.0
2021-03-03 12:05:00,336.7,337.14,336.44,337.14,27773.0,314.3052,314.7159,314.0625,314.7159,27773.0
2021-03-03 12:10:00,337.05,337.29,336.85,337.21,20521.0,314.6319,314.856,314.4452,314.7813,20521.0
2021-03-03 12:15:00,337.21,337.36,336.74,336.93,17612.0,314.7813,314.9213,314.3425,314.5199,17612.0
2021-03-03 12:20:00,336.85,337.15,336.75,336.93,36212.0,314.4452,314.7253,314.3519,314.5199,36212.0
2021-03-03 12:25:00,336.93,337.33,336.87,337.0,31590.0,314.5199,314.8933,314.4639,314.5852,31590.0
2021-03-03 12:30:00,336.98,337.09,336.39,336.4,19735.0,314.5666,314.6693,314.0158,314.0251,19735.0
2021-03-03 12:35:00,336.42,336.91,336.41,336.91,17477.0,314.0438,314.5012,314.0345,314.5012,17477.0
2021-03-03 12:40:00,336.84,336.84,335.99,335.99,15098.0,314.4359,314.4359,313.6424,313.6424,15098.0
2021-03-03 12:45:00,336.03,336.58,335.93,336.58,11347.0,313.6798,314.1932,313.5864,314.1932,11347.0
2021-03-03 12:50:00,336.48,336.9,336.35,336.85,25340.0,314.0998,314.4919,313.9785,314.4452,25340.0
2021-03-03 12:55:00,336.9,336.94,336.57,336.77,21122.0,314.4919,314.5292,314.1838,314.3705,21122.0
2021-03-03 13:00:00,336.65,336.74,336.59,336.63,5444.0,314.2585,314.3425,314.2025,314.2399,5444.0
2021-03-03 13:05:00,336.62,336.84,336.57,336.75,8106.0,314.2305,314.4359,314.1838,314.3519,8106.0
2021-03-03 13:10:00,336.8,337.0,336.71,336.86,8048.0,314.3985,314.5852,314.3145,314.4546,8048.0
2021-03-03 13:15:00,336.97,337.71,336.71,337.71,11318.0,314.5572,315.248,314.3145,315.248,11318.0
2021-03-03 13:20:00,337.91,338.0,337.64,337.82,9785.0,315.4347,315.5187,315.1827,315.3507,9785.0
2021-03-03 13:25:00,337.77,338.08,337.73,338.01,16934.0,315.304,315.5934,315.2667,315.5281,16934.0
2021-03-03 13:30:00,337.94,337.97,337.19,337.61,13030.0,315.4627,315.4907,314.7626,315.1547,13030.0
2021-03-03 13:35:00,337.7,338.13,337.7,337.94,7251.0,315.2387,315.6401,315.2387,315.4627,7251.0
2021-03-03 13:40:00,337.97,338.12,337.85,337.92,6965.0,315.4907,315.6307,315.3787,315.444,6965.0
2021-03-03 13:45:00,338.08,338.16,337.65,337.65,13081.0,315.5934,315.6681,315.192,315.192,13081.0
2021-03-03 13:50:00,337.66,337.99,337.19,337.3,11552.0,315.2013,315.5094,314.7626,314.8653,11552.0
2021-03-03 13:55:00,337.23,337.6,337.01,337.26,9522.0,314.7999,315.1453,314.5946,314.8279,9522.0
2021-03-03 14:00:00,337.25,337.64,337.12,337.3,7169.0,314.8186,315.1827,314.6973,314.8653,7169.0
2021-03-03 14:05:00,337.2,337.71,337.16,337.57,13720.0,314.7719,315.248,314.7346,315.1173,13720.0
2021-03-03 14:10:00,337.67,337.74,337.39,337.47,6684.0,315.2107,315.276,314.9493,315.024,6684.0
2021-03-03 14:15:00,337.49,337.54,336.96,337.1,13301.0,315.0427,315.0893,314.5479,314.6786,13301.0
2021-03-03 14:20:00,337.11,337.26,336.9,337.23,11649.0,314.6879,314.8279,314.4919,314.7999,11649.0
2021-03-03 14:25:00,337.19,337.61,337.04,337.59,11262.0,314.7626,315.1547,314.6226,315.136,11262.0
2021-03-03 14:30:00,337.52,337.55,336.28,336.28,34658.0,315.0707,315.0987,313.9131,313.9131,34658.0
2021-03-03 14:35:00,336.34,336.47,335.96,335.96,21007.0,313.9691,314.0905,313.6144,313.6144,21007.0
2021-03-03 14:40:00,335.98,336.34,335.45,335.61,21974.0,313.6331,313.9691,313.1383,313.2877,21974.0
2021-03-03 14:45:00,335.66,335.96,335.34,335.47,15940.0,313.3344,313.6144,313.0357,313.157,15940.0
2021-03-03 14:50:00,335.59,335.72,335.31,335.68,15473.0,313.269,313.3904,313.0076,313.353,15473.0
2021-03-03 14:55:00,335.69,336.66,335.55,336.16,48667.0,313.3624,314.2679,313.2317,313.8011,48667.0
2021-03-03 15:00:00,336.07,336.15,335.4,335.42,20360.0,313.7171,313.7918,313.0917,313.1103,20360.0
2021-03-03 15:05:00,335.47,335.59,335.21,335.43,15790.0,313.157,313.269,312.9143,313.1197,15790.0
2021-03-03 15:10:00,335.52,335.89,335.12,335.12,13881.0,313.2037,313.5491,312.8303,312.8303,13881.0
2021-03-03 15:15:00,335.17,335.3,335.08,335.21,18506.0,312.877,312.9983,312.7929,312.9143,18506.0
2021-03-03 15:20:00,335.25,335.46,335.09,335.46,21499.0,312.9516,313.1477,312.8023,313.1477,21499.0
2021-03-03 15:25:00,335.49,335.49,334.68,334.73,23257.0,313.1757,313.1757,312.4196,312.4662,23257.0
2021-03-03 15:30:00,334.66,334.94,334.16,334.29,15630.0,312.4009,312.6623,311.9341,312.0555,15630.0
2021-03-03 15:35:00,334.24,334.8,334.19,334.64,26014.0,312.0088,312.5316,311.9621,312.3822,26014.0
2021-03-03 15:40:00,334.61,335.07,334.61,334.74,14024.0,312.3542,312.7836,312.3542,312.4756,14024.0
2021-03-03 15:45:00,334.75,335.31,334.58,334.68,25607.0,312.4849,313.0076,312.3262,312.4196,25607.0
2021-03-03 15:50:00,334.59,334.6,333.26,333.51,49277.0,312.3355,312.3449,311.094,311.3274,49277.0
2021-03-03 15:55:00,333.52,333.57,332.78,332.8,131064.0,311.3367,311.3834,310.6459,310.6646,131064.0
2021-03-04 09:30:00,334.17,336.57,333.51,336.56,111455.0,311.9435,314.1838,311.3274,314.1745,111455.0
2021-03-04 09:35:00,336.56,338.68,336.04,338.68,43489.0,314.1745,316.1535,313.6891,316.1535,43489.0
2021-03-04 09:40:00,338.75,338.83,337.3,337.5,34099.0,316.2188,316.2935,314.8653,315.052,34099.0
2021-03-04 09:45:00,337.6,338.11,337.04,337.32,56786.0,315.1453,315.6214,314.6226,314.884,56786.0
2021-03-04 09:50:00,337.35,338.44,337.19,337.91,43826.0,314.912,315.9295,314.7626,315.4347,43826.0
2021-03-04 09:55:00,338.04,340.38,337.9,340.37,55031.0,315.5561,317.7404,315.4254,317.7311,55031.0
2021-03-04 10:00:00,340.25,340.82,338.84,339.05,60010.0,317.6191,318.1512,316.3029,316.4989,60010.0
2021-03-04 10:05:00,339.16,340.16,338.93,340.02,60289.0,316.6016,317.5351,316.3869,317.4044,60289.0
2021-03-04 10:10:00,340.05,340.31,339.33,339.92,51114.0,317.4324,317.6751,316.7603,317.311,51114.0
2021-03-04 10:15:00,339.77,340.53,339.63,340.08,65900.0,317.171,317.8805,317.0403,317.4604,65900.0
2021-03-04 10:20:00,340.14,340.16,338.85,339.18,43173.0,317.5164,317.5351,316.3122,316.6202,43173.0
2021-03-04 10:25:00,339.13,339.13,337.48,337.69,22374.0,316.5736,316.5736,315.0333,315.2293,22374.0
2021-03-04 10:30:00,337.56,337.75,337.18,337.52,30884.0,315.108,315.2854,314.7533,315.0707,30884.0
2021-03-04 10:35:00,337.65,338.66,337.54,338.54,44984.0,315.192,316.1348,315.0893,316.0228,44984.0
2021-03-04 10:40:00,338.44,338.84,337.69,337.94,68217.0,315.9295,316.3029,315.2293,315.4627,68217.0
2021-03-04 10:45:00,337.94,338.13,337.22,337.95,18811.0,315.4627,315.6401,314.7906,315.4721,18811.0
2021-03-04 10:50:00,337.97,338.09,337.21,338.09,22099.0,315.4907,315.6027,314.7813,315.6027,22099.0
2021-03-04 10:55:00,337.94,338.16,337.56,337.86,43013.0,315.4627,315.6681,315.108,315.388,43013.0
2021-03-04 11:00:00,337.75,338.22,337.54,338.14,27489.0,315.2854,315.7241,315.0893,315.6494,27489.0
2021-03-04 11:05:00,338.2,338.65,337.51,338.5,28731.0,315.7054,316.1255,315.0613,315.9855,28731.0
2021-03-04 11:10:00,338.5,338.74,338.22,338.62,31053.0,315.9855,316.2095,315.7241,316.0975,31053.0
2021-03-04 11:15:00,338.6,338.74,338.31,338.5,66271.0,316.0788,316.2095,315.8081,315.9855,66271.0
2021-03-04 11:20:00,338.39,338.8,338.33,338.79,25089.0,315.8828,316.2655,315.8268,316.2562,25089.0
2021-03-04 11:25:00,338.74,340.55,338.7,340.46,65297.0,316.2095,317.8991,316.1722,317.8151,65297.0
2021-03-04 11:30:00,340.48,340.84,339.92,340.22,36937.0,317.8338,318.1698,317.311,317.5911,36937.0
2021-03-04 11:35:00,340.3,340.42,340.02,340.07,13692.0,317.6657,317.7778,317.4044,317.451,13692.0
2021-03-04 11:40:00,340.07,340.21,339.72,340.09,20130.0,317.451,317.5817,317.1243,317.4697,20130.0
2021-03-04 11:45:00,340.1,340.11,339.76,339.86,12477.0,317.4791,317.4884,317.1617,317.255,12477.0
2021-03-04 11:50:00,339.71,340.01,339.59,339.96,18439.0,317.115,317.395,317.003,317.3484,18439.0
2021-03-04 11:55:00,339.98,340.5,339.87,340.32,32577.0,317.367,317.8524,317.2644,317.6844,32577.0
2021-03-04 12:00:00,340.31,340.74,340.18,340.41,39662.0,317.6751,318.0765,317.5537,317.7684,39662.0
2021-03-04 12:05:00,340.39,340.64,340.1,340.2,16730.0,317.7498,317.9831,317.4791,317.5724,16730.0
2021-03-04 12:10:00,340.2,340.25,339.1,339.2,23134.0,317.5724,317.6191,316.5456,316.6389,23134.0
2021-03-04 12:15:00,339.14,340.18,339.11,339.48,19809.0,316.5829,317.5537,316.5549,316.9003,19809.0
2021-03-04 12:20:00,339.54,339.75,338.05,338.32,11116.0,316.9563,317.1523,315.5654,315.8174,11116.0
2021-03-04 12:25:00,338.33,338.33,337.2,337.73,26283.0,315.8268,315.8268,314.7719,315.2667,26283.0
2021-03-04 12:30:00,337.87,337.89,337.31,337.37,41531.0,315.3974,315.416,314.8746,314.9306,41531.0
2021-03-04 12:35:00,337.43,338.25,337.2,338.25,15625.0,314.9866,315.7521,314.7719,315.7521,15625.0
2021-03-04 12:40:00,338.16,338.81,337.88,338.46,35561.0,315.6681,316.2749,315.4067,315.9481,35561.0
2021-03-04 12:45:00,338.46,338.72,337.93,338.37,41034.0,315.9481,316.1908,315.4534,315.8641,41034.0
2021-03-04 12:50:00,338.37,338.51,337.69,337.78,29595.0,315.8641,315.9948,315.2293,315.3134,29595.0
2021-03-04 12:55:00,337.77,337.85,335.71,335.83,22139.0,315.304,315.3787,313.381,313.4931,22139.0
2021-03-04 13:00:00,335.59,336.76,335.5,336.69,15280.0,313.269,314.3612,313.185,314.2959,15280.0
2021-03-04 13:05:00,336.74,336.76,336.01,336.23,24893.0,314.3425,314.3612,313.6611,313.8665,24893.0
2021-03-04 13:10:00,336.12,336.29,335.87,336.0,15117.0,313.7638,313.9225,313.5304,313.6518,15117.0
2021-03-04 13:15:00,335.8,336.62,335.49,336.46,18045.0,313.4651,314.2305,313.1757,314.0812,18045.0
2021-03-04 13:20:00,336.46,336.55,335.58,336.38,23346.0,314.0812,314.1652,313.2597,314.0065,23346.0
2021-03-04 13:25:00,336.19,336.63,335.99,336.61,27151.0,313.8291,314.2399,313.6424,314.2212,27151.0
2021-03-04 13:30:00,336.66,336.76,335.41,335.83,23928.0,314.2679,314.3612,313.101,313.4931,23928.0
2021-03-04 13:35:00,335.82,336.27,335.4,335.71,24122.0,313.4837,313.9038,313.0917,313.381,24122.0
2021-03-04 13:40:00,335.48,335.56,334.81,335.19,20356.0,313.1663,313.241,312.5409,312.8956,20356.0
2021-03-04 13:45:00,335.27,335.77,334.78,335.22,22143.0,312.9703,313.4371,312.5129,312.9236,22143.0
2021-03-04 13:50:00,335.34,335.34,333.73,333.89,19170.0,313.0357,313.0357,311.5327,311.6821,19170.0
2021-03-04 13:55:00,334.1,334.72,333.81,333.88,19713.0,311.8781,312.4569,311.6074,311.6728,19713.0
2021-03-04 14:00:00,333.93,334.6,333.72,334.25,20755.0,311.7194,312.3449,311.5234,312.0182,20755.0
2021-03-04 14:05:00,334.25,335.17,333.88,335.11,19405.0,312.0182,312.877,311.6728,312.821,19405.0
2021-03-04 14:10:00,334.97,335.15,334.55,334.65,26749.0,312.6903,312.8583,312.2982,312.3915,26749.0
2021-03-04 14:15:00,334.59,334.82,334.16,334.61,26728.0,312.3355,312.5502,311.9341,312.3542,26728.0
2021-03-04 14:20:00,334.8,335.31,334.63,334.83,17399.0,312.5316,313.0076,312.3729,312.5596,17399.0
2021-03-04 14:25:00,334.82,335.62,334.66,335.37,21183.0,312.5502,313.297,312.4009,313.0637,21183.0
2021-03-04 14:30:00,335.29,335.32,334.65,335.0,28561.0,312.989,313.017,312.3915,312.7183,28561.0
2021-03-04 14:35:00,335.09,335.47,334.7,335.0,24728.0,312.8023,313.157,312.4382,312.7183,24728.0
2021-03-04 14:40:00,334.94,335.7,334.83,335.52,54725.0,312.6623,313.3717,312.5596,313.2037,54725.0
2021-03-04 14:45:00,335.46,336.76,335.45,336.58,30561.0,313.1477,314.3612,313.1383,314.1932,30561.0
2021-03-04 14:50:00,336.64,336.66,335.87,336.28,20282.0,314.2492,314.2679,313.5304,313.9131,20282.0
2021-03-04 14:55:00,336.49,337.1,336.39,336.86,43086.0,314.1092,314.6786,314.0158,314.4546,43086.0
2021-03-04 15:00:00,336.8,336.91,335.82,335.82,30103.0,314.3985,314.5012,313.4837,313.4837,30103.0
2021-03-04 15:05:00,335.82,336.22,335.61,335.69,24996.0,313.4837,313.8571,313.2877,313.3624,24996.0
2021-03-04 15:10:00,335.69,335.77,334.85,335.11,19995.0,313.3624,313.4371,312.5782,312.821,19995.0
2021-03-04 15:15:00,334.92,334.93,333.6,334.02,43431.0,312.6436,312.6529,311.4114,311.8034,43431.0
2021-03-04 15:20:00,333.94,334.04,333.57,333.71,31131.0,311.7288,311.8221,311.3834,311.5141,31131.0
2021-03-04 15:25:00,333.88,334.21,333.48,333.83,55181.0,311.6728,311.9808,311.2994,311.6261,55181.0
2021-03-04 15:30:00,333.83,334.79,333.78,334.11,49160.0,311.6261,312.5222,311.5794,311.8875,49160.0
2021-03-04 15:35:00,334.07,334.21,333.0,333.1,75357.0,311.8501,311.9808,310.8513,310.9446,75357.0
2021-03-04 15:40:00,333.0,333.79,332.67,332.67,65528.0,310.8513,311.5887,310.5432,310.5432,65528.0
2021-03-04 15:45:00,332.81,333.73,332.77,333.61,59991.0,310.6739,311.5327,310.6366,311.4207,59991.0
2021-03-04 15:50:00,333.55,334.2,333.38,333.49,68759.0,311.3647,311.9715,311.206,311.3087,68759.0
2021-03-04 15:55:00,333.55,333.83,332.7,333.83,180139.0,311.3647,311.6261,310.5712,311.6261,180139.0
2021-03-05 09:30:00,335.03,338.41,335.02,338.01,64995.0,312.7463,315.9015,312.7369,315.5281,64995.0
2021-03-05 09:35:00,338.03,339.0,337.52,337.7,43197.0,315.5467,316.4522,315.0707,315.2387,43197.0
2021-03-05 09:40:00,338.33,338.33,335.51,336.22,23778.0,315.8268,315.8268,313.1943,313.8571,23778.0
2021-03-05 09:45:00,336.04,336.68,335.64,336.29,36215.0,313.6891,314.2865,313.3157,313.9225,36215.0
2021-03-05 09:50:00,336.12,336.58,335.34,335.8,23482.0,313.7638,314.1932,313.0357,313.4651,23482.0
2021-03-05 09:55:00,335.77,338.37,335.62,338.25,29970.0,313.4371,315.8641,313.297,315.7521,29970.0
2021-03-05 10:00:00,338.2,339.09,337.87,338.08,39141.0,315.7054,316.5362,315.3974,315.5934,39141.0
2021-03-05 10:05:00,338.31,340.36,338.0,340.11,46594.0,315.8081,317.7218,315.5187,317.4884,46594.0
2021-03-05 10:10:00,340.07,340.64,339.14,339.6,47422.0,317.451,317.9831,316.5829,317.0123,47422.0
2021-03-05 10:15:00,339.63,339.91,339.23,339.59,36373.0,317.0403,317.3017,316.6669,317.003,36373.0
2021-03-05 10:20:00,339.69,340.2,339.06,339.15,26467.0,317.0963,317.5724,316.5082,316.5922,26467.0
2021-03-05 10:25:00,339.15,340.33,339.09,339.54,43703.0,316.5922,317.6938,316.5362,316.9563,43703.0
2021-03-05 10:30:00,339.4,340.25,338.78,339.55,25847.0,316.8256,317.6191,316.2468,316.9656,25847.0
2021-03-05 10:35:00,339.6,339.74,338.66,338.84,29886.0,317.0123,317.143,316.1348,316.3029,29886.0
2021-03-05 10:40:00,338.98,339.82,338.82,339.46,36796.0,316.4335,317.2177,316.2842,316.8816,36796.0
2021-03-05 10:45:00,339.45,339.95,339.17,339.81,41765.0,316.8723,317.339,316.6109,317.2083,41765.0
2021-03-05 10:50:00,339.81,341.12,339.68,340.98,67524.0,317.2083,318.4312,317.087,318.3005,67524.0
2021-03-05 10:55:00,341.01,341.51,340.12,340.36,59239.0,318.3285,318.7953,317.4977,317.7218,59239.0
2021-03-05 11:00:00,340.29,341.05,339.77,340.57,58311.0,317.6564,318.3659,317.171,317.9178,58311.0
2021-03-05 11:05:00,340.63,341.08,340.21,340.43,35668.0,317.9738,318.3939,317.5817,317.7871,35668.0
2021-03-05 11:10:00,340.43,341.31,340.42,341.31,24172.0,317.7871,318.6086,317.7778,318.6086,24172.0
2021-03-05 11:15:00,341.42,341.58,341.11,341.45,47444.0,318.7113,318.8606,318.4219,318.7393,47444.0
2021-03-05 11:20:00,341.44,341.84,341.01,341.68,68052.0,318.7299,319.1033,318.3285,318.954,68052.0
2021-03-05 11:25:00,341.58,342.22,341.38,341.94,43297.0,318.8606,319.458,318.6739,319.1967,43297.0
2021-03-05 11:30:00,342.03,342.88,341.86,341.89,32950.0,319.2807,320.0741,319.122,319.15,32950.0
2021-03-05 11:35:00,341.78,341.78,340.36,340.37,94627.0,319.0473,319.0473,317.7218,317.7311,94627.0
2021-03-05 11:40:00,340.4,340.97,339.43,340.39,24483.0,317.7591,318.2912,316.8536,317.7498,24483.0
2021-03-05 11:45:00,340.63,341.23,340.35,340.76,78139.0,317.9738,318.5339,317.7124,318.0952,78139.0
2021-03-05 11:50:00,340.77,341.05,340.25,340.25,16511.0,318.1045,318.3659,317.6191,317.6191,16511.0
2021-03-05 11:55:00,340.18,341.64,340.15,341.37,27216.0,317.5537,318.9166,317.5257,318.6646,27216.0
2021-03-05 12:00:00,341.42,341.5,340.54,340.55,27749.0,318.7113,318.7859,317.8898,317.8991,27749.0
2021-03-05 12:05:00,340.55,341.15,340.47,340.57,49851.0,317.8991,318.4592,317.8244,317.9178,49851.0
2021-03-05 12:10:00,340.82,341.18,340.5,340.6,14285.0,318.1512,318.4872,317.8524,317.9458,14285.0
2021-03-05 12:15:00,340.64,340.98,340.28,340.98,20475.0,317.9831,318.3005,317.6471,318.3005,20475.0
2021-03-05 12:20:00,340.86,341.32,340.8,341.02,35765.0,318.1885,318.6179,318.1325,318.3379,35765.0
2021-03-05 12:25:00,340.97,341.7,340.84,341.52,28583.0,318.2912,318.9726,318.1698,318.8046,28583.0
2021-03-05 12:30:00,341.5,341.75,340.65,341.21,51739.0,318.7859,319.0193,317.9925,318.5152,51739.0
2021-03-05 12:35:00,341.21,341.21,340.14,340.39,16067.0,318.5152,318.5152,317.5164,317.7498,16067.0
2021-03-05 12:40:00,340.24,340.61,340.03,340.51,16334.0,317.6097,317.9551,317.4137,317.8618,16334.0
2021-03-05 12:45:00,340.49,341.75,340.49,341.63,15909.0,317.8431,319.0193,317.8431,318.9073,15909.0
2021-03-05 12:50:00,341.55,342.37,341.32,341.79,15874.0,318.8326,319.5981,318.6179,319.0566,15874.0
2021-03-05 12:55:00,341.91,342.57,341.89,342.55,25793.0,319.1687,319.7848,319.15,319.7661,25793.0
2021-03-05 13:00:00,342.65,342.73,341.89,342.33,20396.0,319.8594,319.9341,319.15,319.5607,20396.0
2021-03-05 13:05:00,342.48,342.9,342.17,342.48,20024.0,319.7008,320.0928,319.4114,319.7008,20024.0
2021-03-05 13:10:00,342.55,342.8,342.29,342.36,22896.0,319.7661,319.9995,319.5234,319.5887,22896.0
2021-03-05 13:15:00,342.62,342.85,342.2,342.81,28830.0,319.8314,320.0461,319.4394,320.0088,28830.0
2021-03-05 13:20:00,342.81,343.79,342.62,343.51,38620.0,320.0088,320.9236,319.8314,320.6622,38620.0
2021-03-05 13:25:00,343.7,343.7,343.12,343.44,20431.0,320.8396,320.8396,320.2982,320.5969,20431.0
2021-03-05 13:30:00,343.45,343.45,342.92,343.37,22979.0,320.6062,320.6062,320.1115,320.5316,22979.0
2021-03-05 13:35:00,343.3,343.92,343.28,343.73,21282.0,320.4662,321.045,320.4475,320.8676,21282.0
2021-03-05 13:40:00,343.71,344.1,343.61,343.99,22045.0,320.8489,321.213,320.7556,321.1103,22045.0
2021-03-05 13:45:00,344.12,344.5,343.93,344.5,25500.0,321.2317,321.5864,321.0543,321.5864,25500.0
2021-03-05 13:50:00,344.49,344.85,344.42,344.75,31694.0,321.5771,321.9131,321.5117,321.8198,31694.0
2021-03-05 13:55:00,344.81,345.0,344.49,344.6,28997.0,321.8758,322.0531,321.5771,321.6797,28997.0
2021-03-05 14:00:00,344.65,344.87,344.17,344.43,21651.0,321.7264,321.9318,321.2783,321.5211,21651.0
2021-03-05 14:05:00,344.47,344.64,344.01,344.38,25376.0,321.5584,321.7171,321.129,321.4744,25376.0
2021-03-05 14:10:00,344.33,344.58,344.22,344.51,18584.0,321.4277,321.6611,321.325,321.5957,18584.0
2021-03-05 14:15:00,344.51,344.87,344.17,344.3,23208.0,321.5957,321.9318,321.2783,321.3997,23208.0
2021-03-05 14:20:00,344.31,344.4,343.88,344.4,29930.0,321.409,321.493,321.0076,321.493,29930.0
2021-03-05 14:25:00,344.39,345.39,344.31,345.39,16482.0,321.4837,322.4172,321.409,322.4172,16482.0
2021-03-05 14:30:00,345.36,345.98,345.21,345.84,28027.0,322.3892,322.968,322.2492,322.8373,28027.0
2021-03-05 14:35:00,345.79,345.97,345.34,345.54,15998.0,322.7906,322.9586,322.3705,322.5572,15998.0
2021-03-05 14:40:00,345.64,345.7,345.05,345.25,19711.0,322.6506,322.7066,322.0998,322.2865,19711.0
2021-03-05 14:45:00,345.24,345.87,345.24,345.87,20117.0,322.2772,322.8653,322.2772,322.8653,20117.0
2021-03-05 14:50:00,345.78,346.57,345.66,346.4,20488.0,322.7813,323.5187,322.6692,323.36,20488.0
2021-03-05 14:55:00,346.42,346.63,346.27,346.46,26013.0,323.3787,323.5747,323.2387,323.416,26013.0
2021-03-05 15:00:00,346.42,347.14,346.42,347.1,20982.0,323.3787,324.0508,323.3787,324.0135,20982.0
2021-03-05 15:05:00,347.06,347.06,346.16,346.16,36299.0,323.9761,323.9761,323.136,323.136,36299.0
2021-03-05 15:10:00,346.24,346.9,346.12,346.66,36667.0,323.2107,323.8268,323.0986,323.6027,36667.0
2021-03-05 15:15:00,346.76,347.28,346.33,346.33,24629.0,323.6961,324.1815,323.2947,323.2947,24629.0
2021-03-05 15:20:00,346.31,346.66,346.21,346.63,27391.0,323.276,323.6027,323.1827,323.5747,27391.0
2021-03-05 15:25:00,346.68,347.0,346.5,346.51,34077.0,323.6214,323.9201,323.4534,323.4627,34077.0
2021-03-05 15:30:00,346.73,347.19,346.24,347.0,37891.0,323.6681,324.0975,323.2107,323.9201,37891.0
2021-03-05 15:35:00,347.06,347.33,346.72,347.3,38512.0,323.9761,324.2282,323.6587,324.2002,38512.0
2021-03-05 15:40:00,347.29,347.34,346.82,347.06,44925.0,324.1908,324.2375,323.7521,323.9761,44925.0
2021-03-05 15:45:00,347.1,347.15,346.68,346.88,59634.0,324.0135,324.0601,323.6214,323.8081,59634.0
2021-03-05 15:50:00,347.01,348.29,346.91,348.13,128095.0,323.9294,325.1243,323.8361,324.975,128095.0
2021-03-05 15:55:00,348.1,348.18,346.73,346.93,195201.0,324.947,325.0216,323.6681,323.8548,195201.0
2021-03-08 09:30:00,347.01,348.68,345.6,348.0,126649.0,323.9294,325.4884,322.6132,324.8536,126649.0
2021-03-08 09:35:00,348.07,348.48,346.21,346.57,44062.0,324.9189,325.3017,323.1827,323.5187,44062.0
2021-03-08 09:40:00,346.58,347.92,346.04,347.83,48058.0,323.5281,324.7789,323.024,324.6949,48058.0
2021-03-08 09:45:00,347.82,349.0,347.42,348.63,32888.0,324.6856,325.7871,324.3122,325.4417,32888.0
2021-03-08 09:50:00,348.43,348.84,348.0,348.14,33942.0,325.255,325.6377,324.8536,324.9843,33942.0
2021-03-08 09:55:00,348.24,348.65,346.69,347.35,45672.0,325.0776,325.4604,323.6307,324.2468,45672.0
2021-03-08 10:00:00,347.43,347.71,346.89,347.16,25737.0,324.3215,324.5829,323.8174,324.0695,25737.0
2021-03-08 10:05:00,347.09,347.96,346.84,347.58,20766.0,324.0041,324.8163,323.7708,324.4615,20766.0
2021-03-08 10:10:00,347.58,349.5,347.31,349.4,40595.0,324.4615,326.2538,324.2095,326.1605,40595.0
2021-03-08 10:15:00,349.47,349.84,348.82,349.56,26087.0,326.2258,326.5712,325.6191,326.3098,26087.0
2021-03-08 10:20:00,349.49,350.6,349.16,350.6,60231.0,326.2445,327.2807,325.9364,327.2807,60231.0
2021-03-08 10:25:00,350.6,350.97,350.0,350.75,38191.0,327.2807,327.6261,326.7206,327.4207,38191.0
2021-03-08 10:30:00,350.68,351.5,350.26,351.45,24664.0,327.3553,328.1208,326.9633,328.0741,24664.0
2021-03-08 10:35:00,351.45,351.51,350.32,350.81,35181.0,328.0741,328.1301,327.0193,327.4767,35181.0
2021-03-08 10:40:00,350.74,351.31,350.69,350.97,18848.0,327.4114,327.9434,327.3647,327.6261,18848.0
2021-03-08 10:45:00,351.08,351.09,350.16,350.28,18004.0,327.7287,327.7381,326.8699,326.982,18004.0
2021-03-08 10:50:00,350.28,351.54,350.28,350.97,20802.0,326.982,328.1581,326.982,327.6261,20802.0
2021-03-08 10:55:00,350.94,352.0,350.94,351.78,32681.0,327.5981,328.5876,327.5981,328.3822,32681.0
2021-03-08 11:00:00,351.84,352.02,351.46,351.75,27299.0,328.4382,328.6062,328.0835,328.3542,27299.0
2021-03-08 11:05:00,351.75,352.36,351.65,352.1,40758.0,328.3542,328.9236,328.2608,328.6809,40758.0
2021-03-08 11:10:00,352.07,352.22,351.11,351.23,26976.0,328.6529,328.7929,327.7567,327.8688,26976.0
2021-03-08 11:15:00,351.22,351.71,351.1,351.56,24989.0,327.8594,328.3168,327.7474,328.1768,24989.0
2021-03-08 11:20:00,351.56,352.04,351.37,351.69,22158.0,328.1768,328.6249,327.9995,328.2982,22158.0
2021-03-08 11:25:00,351.7,352.37,351.7,352.16,20523.0,328.3075,328.9329,328.3075,328.7369,20523.0
2021-03-08 11:30:00,352.23,352.23,351.43,351.77,15612.0,328.8023,328.8023,328.0555,328.3728,15612.0
2021-03-08 11:35:00,351.69,351.86,351.26,351.26,11764.0,328.2982,328.4569,327.8968,327.8968,11764.0
2021-03-08 11:40:00,351.17,351.53,350.5,350.58,22288.0,327.8128,328.1488,327.1873,327.262,22288.0
2021-03-08 11:45:00,350.68,350.7,350.1,350.23,18769.0,327.3553,327.374,326.8139,326.9353,18769.0
2021-03-08 11:50:00,350.2,350.8,350.02,350.61,15605.0,326.9073,327.4674,326.7392,327.29,15605.0
2021-03-08 11:55:00,350.61,351.21,350.47,350.92,18073.0,327.29,327.8501,327.1593,327.5794,18073.0
2021-03-08 12:00:00,350.92,351.49,350.81,351.27,17944.0,327.5794,328.1115,327.4767,327.9061,17944.0
2021-03-08 12:05:00,351.17,351.67,350.88,351.67,12894.0,327.8128,328.2795,327.542,328.2795,12894.0
2021-03-08 12:10:00,351.52,351.96,351.52,351.69,11159.0,328.1395,328.5502,328.1395,328.2982,11159.0
2021-03-08 12:15:00,351.8,352.5,351.55,351.55,20596.0,328.4009,329.0543,328.1675,328.1675,20596.0
2021-03-08 12:20:00,351.56,352.47,351.46,352.03,24145.0,328.1768,329.0263,328.0835,328.6156,24145.0
2021-03-08 12:25:00,352.03,352.32,351.85,352.01,11531.0,328.6156,328.8863,328.4475,328.5969,11531.0
2021-03-08 12:30:00,352.19,352.98,352.08,352.75,12448.0,328.7649,329.5024,328.6622,329.2877,12448.0
2021-03-08 12:35:00,352.84,352.87,352.5,352.5,17485.0,329.3717,329.3997,329.0543,329.0543,17485.0
2021-03-08 12:40:00,352.43,352.6,352.23,352.42,11476.0,328.989,329.1476,328.8023,328.9796,11476.0
2021-03-08 12:45:00,352.39,352.78,352.28,352.76,7851.0,328.9516,329.3157,328.8489,329.297,7851.0
2021-03-08 12:50:00,352.67,352.77,352.32,352.37,8255.0,329.213,329.3063,328.8863,328.9329,8255.0
2021-03-08 12:55:00,352.53,353.09,352.39,352.94,12400.0,329.0823,329.6051,328.9516,329.465,12400.0
2021-03-08 13:00:00,353.12,353.86,353.12,353.72,20806.0,329.6331,330.3238,329.6331,330.1932,20806.0
2021-03-08 13:05:00,353.61,353.95,353.19,353.78,19217.0,330.0905,330.4079,329.6984,330.2492,19217.0
2021-03-08 13:10:00,353.88,353.98,353.44,353.62,18753.0,330.3425,330.4359,329.9318,330.0998,18753.0
2021-03-08 13:15:00,353.62,353.96,353.53,353.64,9388.0,330.0998,330.4172,330.0158,330.1185,9388.0
2021-03-08 13:20:00,353.57,353.64,352.81,353.05,24280.0,330.0531,330.1185,329.3437,329.5677,24280.0
2021-03-08 13:25:00,353.0,353.31,352.45,353.09,16615.0,329.521,329.8104,329.0076,329.6051,16615.0
2021-03-08 13:30:00,353.13,353.33,353.03,353.25,33497.0,329.6424,329.8291,329.549,329.7544,33497.0
2021-03-08 13:35:00,353.16,353.71,353.02,353.56,15750.0,329.6704,330.1838,329.5397,330.0438,15750.0
2021-03-08 13:40:00,353.59,354.0,353.58,353.88,17305.0,330.0718,330.4545,330.0625,330.3425,17305.0
2021-03-08 13:45:00,353.95,353.99,352.85,353.0,21022.0,330.4079,330.4452,329.381,329.521,21022.0
2021-03-08 13:50:00,352.8,352.96,351.83,352.44,27067.0,329.3343,329.4837,328.4289,328.9983,27067.0
2021-03-08 13:55:00,352.31,352.31,351.66,352.2,17764.0,328.8769,328.8769,328.2702,328.7742,17764.0
2021-03-08 14:00:00,352.0,352.32,351.65,351.83,18877.0,328.5876,328.8863,328.2608,328.4289,18877.0
2021-03-08 14:05:00,351.8,352.59,351.64,352.5,37887.0,328.4009,329.1383,328.2515,329.0543,37887.0
2021-03-08 14:10:00,352.38,352.9,352.38,352.55,35001.0,328.9423,329.4277,328.9423,329.101,35001.0
2021-03-08 14:15:00,352.59,352.91,352.39,352.51,36989.0,329.1383,329.437,328.9516,329.0636,36989.0
2021-03-08 14:20:00,352.48,353.19,352.46,353.1,30000.0,329.0356,329.6984,329.017,329.6144,30000.0
2021-03-08 14:25:00,353.3,353.56,353.05,353.22,14939.0,329.8011,330.0438,329.5677,329.7264,14939.0
2021-03-08 14:30:00,353.27,353.45,352.88,353.02,12049.0,329.7731,329.9411,329.409,329.5397,12049.0
2021-03-08 14:35:00,352.93,353.03,352.16,352.34,28097.0,329.4557,329.549,328.7369,328.9049,28097.0
2021-03-08 14:40:00,352.32,352.4,351.47,351.58,25291.0,328.8863,328.9609,328.0928,328.1955,25291.0
2021-03-08 14:45:00,351.67,351.8,351.01,351.27,29003.0,328.2795,328.4009,327.6634,327.9061,29003.0
2021-03-08 14:50:00,351.28,351.64,350.99,351.45,24602.0,327.9154,328.2515,327.6447,328.0741,24602.0
2021-03-08 14:55:00,351.39,351.88,351.38,351.77,27926.0,328.0181,328.4755,328.0088,328.3728,27926.0
2021-03-08 15:00:00,351.76,352.05,351.3,351.99,24701.0,328.3635,328.6342,327.9341,328.5782,24701.0
2021-03-08 15:05:00,351.93,352.23,351.74,351.94,24580.0,328.5222,328.8023,328.3448,328.5315,24580.0
2021-03-08 15:10:00,352.06,352.15,351.71,351.92,17901.0,328.6436,328.7276,328.3168,328.5129,17901.0
2021-03-08 15:15:00,352.0,352.29,351.45,351.54,23616.0,328.5876,328.8583,328.0741,328.1581,23616.0
2021-03-08 15:20:00,351.54,351.86,351.49,351.56,29489.0,328.1581,328.4569,328.1115,328.1768,29489.0
2021-03-08 15:25:00,351.56,352.2,351.56,351.65,32571.0,328.1768,328.7742,328.1768,328.2608,32571.0
2021-03-08 15:30:00,351.68,353.2,351.57,353.07,33134.0,328.2888,329.7077,328.1862,329.5864,33134.0
2021-03-08 15:35:00,353.13,353.38,352.37,352.44,44495.0,329.6424,329.8758,328.9329,328.9983,44495.0
2021-03-08 15:40:00,352.43,352.68,352.18,352.38,27641.0,328.989,329.2223,328.7556,328.9423,27641.0
2021-03-08 15:45:00,352.46,352.55,351.51,351.86,35674.0,329.017,329.101,328.1301,328.4569,35674.0
2021-03-08 15:50:00,351.93,352.3,351.05,351.25,55147.0,328.5222,328.8676,327.7007,327.8874,55147.0
2021-03-08 15:55:00,351.16,351.22,349.94,350.17,142141.0,327.8034,327.8594,326.6646,326.8793,142141.0
2021-03-09 09:30:00,352.92,356.77,352.06,356.74,144768.0,329.4464,333.0403,328.6436,333.0123,144768.0
2021-03-09 09:35:00,356.8,357.8,356.21,357.32,73037.0,333.0683,334.0018,332.5175,333.5537,73037.0
2021-03-09 09:40:00,357.04,358.38,356.86,358.38,69804.0,333.2923,334.5432,333.1243,334.5432,69804.0
2021-03-09 09:45:00,358.26,358.67,357.37,357.71,96460.0,334.4312,334.8139,333.6004,333.9178,96460.0
2021-03-09 09:50:00,357.72,359.44,357.5,358.99,42548.0,333.9271,335.5327,333.7217,335.1126,42548.0
2021-03-09 09:55:00,358.99,360.59,358.71,359.9,114213.0,335.1126,336.6062,334.8513,335.9621,114213.0
2021-03-09 10:00:00,359.74,360.19,358.96,359.75,85771.0,335.8127,336.2328,335.0846,335.8221,85771.0
2021-03-09 10:05:00,359.77,360.58,359.7,360.48,58880.0,335.8407,336.5969,335.7754,336.5035,58880.0
2021-03-09 10:10:00,360.37,360.85,359.89,360.32,95381.0,336.4008,336.8489,335.9528,336.3542,95381.0
2021-03-09 10:15:00,360.35,360.66,359.94,360.23,49159.0,336.3822,336.6716,335.9994,336.2702,49159.0
2021-03-09 10:20:00,360.22,361.14,360.09,361.0,63953.0,336.2608,337.1196,336.1395,336.9889,63953.0
2021-03-09 10:25:00,361.15,361.25,359.27,359.47,64095.0,337.129,337.2223,335.374,335.5607,64095.0
2021-03-09 10:30:00,359.51,360.0,358.85,359.67,72098.0,335.598,336.0555,334.9819,335.7474,72098.0
2021-03-09 10:35:00,359.77,360.3,359.41,360.14,49321.0,335.8407,336.3355,335.5047,336.1861,49321.0
2021-03-09 10:40:00,360.11,360.28,359.13,359.71,40749.0,336.1581,336.3168,335.2433,335.7847,40749.0
2021-03-09 10:45:00,359.57,359.82,357.8,358.31,61523.0,335.6541,335.8874,334.0018,334.4779,61523.0
2021-03-09 10:50:00,358.31,358.41,357.8,358.11,69399.0,334.4779,334.5712,334.0018,334.2912,69399.0
2021-03-09 10:55:00,358.01,358.09,357.0,357.59,24769.0,334.1978,334.2725,333.255,333.8057,24769.0
2021-03-09 11:00:00,357.71,357.71,356.6,357.0,82012.0,333.9178,333.9178,332.8816,333.255,82012.0
2021-03-09 11:05:00,356.94,357.13,356.11,356.12,61900.0,333.199,333.3763,332.4242,332.4335,61900.0
2021-03-09 11:10:00,356.11,357.11,356.0,356.89,37876.0,332.4242,333.3577,332.3215,333.1523,37876.0
2021-03-09 11:15:00,356.95,357.07,356.35,356.38,22307.0,333.2083,333.3203,332.6482,332.6762,22307.0
2021-03-09 11:20:00,356.38,356.49,356.05,356.24,20039.0,332.6762,332.7789,332.3682,332.5455,20039.0
2021-03-09 11:25:00,356.24,356.4,355.78,356.02,31227.0,332.5455,332.6949,332.1161,332.3402,31227.0
2021-03-09 11:30:00,355.97,356.25,354.87,355.71,28862.0,332.2935,332.5549,331.2667,332.0508,28862.0
2021-03-09 11:35:00,355.71,356.14,355.69,355.92,24183.0,332.0508,332.4522,332.0321,332.2468,24183.0
2021-03-09 11:40:00,355.95,356.34,355.23,355.23,18987.0,332.2748,332.6389,331.6027,331.6027,18987.0
2021-03-09 11:45:00,355.17,355.42,354.95,355.23,17737.0,331.5467,331.7801,331.3413,331.6027,17737.0
2021-03-09 11:50:00,355.23,355.37,354.83,355.17,35037.0,331.6027,331.7334,331.2293,331.5467,35037.0
2021-03-09 11:55:00,355.11,355.36,354.96,355.32,8326.0,331.4907,331.7241,331.3507,331.6867,8326.0
2021-03-09 12:00:00,355.32,356.3,355.32,356.04,22003.0,331.6867,332.6015,331.6867,332.3588,22003.0
2021-03-09 12:05:00,356.05,356.26,355.75,356.18,14679.0,332.3682,332.5642,332.0881,332.4895,14679.0
2021-03-09 12:10:00,356.25,357.26,356.25,357.25,18608.0,332.5549,333.4977,332.5549,333.4884,18608.0
2021-03-09 12:15:00,357.29,357.75,357.22,357.22,30457.0,333.5257,333.9551,333.4604,333.4604,30457.0
2021-03-09 12:20:00,357.3,357.35,356.55,356.88,17540.0,333.535,333.5817,332.8349,333.143,17540.0
2021-03-09 12:25:00,356.75,357.14,356.54,357.08,13195.0,333.0216,333.3857,332.8256,333.3297,13195.0
2021-03-09 12:30:00,357.08,357.26,356.81,357.26,10408.0,333.3297,333.4977,333.0776,333.4977,10408.0
2021-03-09 12:35:00,357.19,357.5,357.01,357.36,11970.0,333.4324,333.7217,333.2643,333.591,11970.0
2021-03-09 12:40:00,357.39,357.84,357.38,357.62,17216.0,333.619,334.0391,333.6097,333.8338,17216.0
2021-03-09 12:45:00,357.56,357.57,356.9,357.01,11617.0,333.7777,333.7871,333.1616,333.2643,11617.0
2021-03-09 12:50:00,356.9,356.99,356.58,356.66,15104.0,333.1616,333.2457,332.8629,332.9376,15104.0
2021-03-09 12:55:00,356.7,356.71,355.97,356.0,10558.0,332.9749,332.9843,332.2935,332.3215,10558.0
2021-03-09 13:00:00,356.09,356.4,355.9,356.19,12679.0,332.4055,332.6949,332.2282,332.4989,12679.0
2021-03-09 13:05:00,356.1,356.11,355.89,355.89,8805.0,332.4149,332.4242,332.2188,332.2188,8805.0
2021-03-09 13:10:00,356.0,356.08,355.82,355.89,12062.0,332.3215,332.3962,332.1535,332.2188,12062.0
2021-03-09 13:15:00,356.0,356.03,355.6,355.6,13062.0,332.3215,332.3495,331.9481,331.9481,13062.0
2021-03-09 13:20:00,355.75,355.75,355.12,355.15,7815.0,332.0881,332.0881,331.5,331.528,7815.0
2021-03-09 13:25:00,355.26,355.49,355.18,355.35,8679.0,331.6307,331.8454,331.556,331.7147,8679.0
2021-03-09 13:30:00,355.22,355.77,355.22,355.63,16904.0,331.5934,332.1068,331.5934,331.9761,16904.0
2021-03-09 13:35:00,355.67,355.94,355.35,355.35,11463.0,332.0135,332.2655,331.7147,331.7147,11463.0
2021-03-09 13:40:00,355.32,355.39,354.92,355.22,16854.0,331.6867,331.7521,331.3133,331.5934,16854.0
2021-03-09 13:45:00,355.09,355.26,354.99,355.11,9931.0,331.472,331.6307,331.3787,331.4907,9931.0
2021-03-09 13:50:00,355.1,355.44,354.99,355.3,9623.0,331.4814,331.7987,331.3787,331.6681,9623.0
2021-03-09 13:55:00,355.17,355.28,354.52,354.69,19409.0,331.5467,331.6494,330.9399,331.0986,19409.0
2021-03-09 14:00:00,354.71,354.95,354.63,354.87,14889.0,331.1173,331.3413,331.0426,331.2667,14889.0
2021-03-09 14:05:00,354.84,354.87,354.4,354.4,12864.0,331.2387,331.2667,330.8279,330.8279,12864.0
2021-03-09 14:10:00,354.45,354.54,354.1,354.25,10865.0,330.8746,330.9586,330.5479,330.6879,10865.0
2021-03-09 14:15:00,354.18,354.19,353.55,353.76,11889.0,330.6226,330.6319,330.0345,330.2305,11889.0
2021-03-09 14:20:00,353.7,353.98,353.64,353.88,20579.0,330.1745,330.4359,330.1185,330.3425,20579.0
2021-03-09 14:25:00,353.88,354.11,353.82,353.83,14147.0,330.3425,330.5572,330.2865,330.2958,14147.0
2021-03-09 14:30:00,353.95,354.08,353.72,353.87,14502.0,330.4079,330.5292,330.1932,330.3332,14502.0
2021-03-09 14:35:00,353.93,354.13,353.79,354.06,18156.0,330.3892,330.5759,330.2585,330.5105,18156.0
2021-03-09 14:40:00,354.12,354.13,353.65,353.77,9094.0,330.5665,330.5759,330.1278,330.2398,9094.0
2021-03-09 14:45:00,353.68,353.89,352.99,353.12,20059.0,330.1558,330.3518,329.5117,329.6331,20059.0
2021-03-09 14:50:00,353.14,353.15,352.9,352.92,17583.0,329.6517,329.6611,329.4277,329.4464,17583.0
2021-03-09 14:55:00,352.95,353.35,352.79,353.0,19153.0,329.4744,329.8478,329.325,329.521,19153.0
2021-03-09 15:00:00,353.1,353.34,352.82,353.0,23074.0,329.6144,329.8384,329.353,329.521,23074.0
2021-03-09 15:05:00,352.95,353.11,352.78,352.87,23661.0,329.4744,329.6237,329.3157,329.3997,23661.0
2021-03-09 15:10:00,352.92,352.93,352.34,352.42,22102.0,329.4464,329.4557,328.9049,328.9796,22102.0
2021-03-09 15:15:00,352.4,353.14,352.4,353.0,21041.0,328.9609,329.6517,328.9609,329.521,21041.0
2021-03-09 15:20:00,352.97,353.26,352.75,353.17,15600.0,329.493,329.7637,329.2877,329.6797,15600.0
2021-03-09 15:25:00,353.12,353.39,352.84,352.9,9587.0,329.6331,329.8851,329.3717,329.4277,9587.0
2021-03-09 15:30:00,352.9,352.97,352.44,352.53,39840.0,329.4277,329.493,328.9983,329.0823,39840.0
2021-03-09 15:35:00,352.52,352.67,352.17,352.4,23083.0,329.073,329.213,328.7462,328.9609,23083.0
2021-03-09 15:40:00,352.37,353.08,352.37,352.72,28963.0,328.9329,329.5957,328.9329,329.2597,28963.0
2021-03-09 15:45:00,352.74,353.06,352.49,352.61,35295.0,329.2783,329.577,329.045,329.157,35295.0
2021-03-09 15:50:00,352.31,352.47,351.67,352.28,59879.0,328.8769,329.0263,328.2795,328.8489,59879.0
2021-03-09 15:55:00,352.29,352.42,351.34,351.98,128798.0,328.8583,328.9796,327.9715,328.5689,128798.0
2021-03-10 09:30:00,353.91,354.32,349.76,351.14,164235.0,330.3705,330.7532,326.4965,327.7848,164235.0
2021-03-10 09:35:00,350.86,351.21,348.5,349.09,58583.0,327.5234,327.8501,325.3203,325.8711,58583.0
2021-03-10 09:40:00,348.63,350.3,348.63,349.22,52946.0,325.4417,327.0006,325.4417,325.9925,52946.0
2021-03-10 09:45:00,348.95,350.2,348.93,349.41,35980.0,325.7404,326.9073,325.7217,326.1698,35980.0
2021-03-10 09:50:00,349.4,350.11,349.09,349.22,20222.0,326.1605,326.8233,325.8711,325.9925,20222.0
2021-03-10 09:55:00,349.22,350.37,348.82,349.36,55677.0,325.9925,327.066,325.6191,326.1231,55677.0
2021-03-10 10:00:00,349.72,350.72,349.69,349.78,22934.0,326.4592,327.3927,326.4312,326.5152,22934.0
2021-03-10 10:05:00,349.78,350.16,349.13,350.16,30193.0,326.5152,326.8699,325.9084,326.8699,30193.0
2021-03-10 10:10:00,350.13,350.75,350.02,350.75,18753.0,326.8419,327.4207,326.7392,327.4207,18753.0
2021-03-10 10:15:00,350.85,351.34,350.7,351.34,16256.0,327.514,327.9715,327.374,327.9715,16256.0
2021-03-10 10:20:00,351.31,351.82,350.82,351.36,24062.0,327.9434,328.4195,327.486,327.9901,24062.0
2021-03-10 10:25:00,351.25,351.48,350.36,350.77,13559.0,327.8874,328.1021,327.0566,327.4394,13559.0
2021-03-10 10:30:00,350.62,350.86,349.89,350.8,27920.0,327.2993,327.5234,326.6179,327.4674,27920.0
2021-03-10 10:35:00,350.84,351.35,350.78,351.22,20696.0,327.5047,327.9808,327.4487,327.8594,20696.0
2021-03-10 10:40:00,351.24,351.85,351.01,351.76,38094.0,327.8781,328.4475,327.6634,328.3635,38094.0
2021-03-10 10:45:00,351.87,352.27,351.56,351.71,27930.0,328.4662,328.8396,328.1768,328.3168,27930.0
2021-03-10 10:50:00,351.84,351.95,351.48,351.73,23798.0,328.4382,328.5409,328.1021,328.3355,23798.0
2021-03-10 10:55:00,351.71,351.87,351.29,351.45,25559.0,328.3168,328.4662,327.9248,328.0741,25559.0
2021-03-10 11:00:00,351.39,352.43,351.36,352.11,15698.0,328.0181,328.989,327.9901,328.6902,15698.0
2021-03-10 11:05:00,352.1,352.19,351.79,351.99,11999.0,328.6809,328.7649,328.3915,328.5782,11999.0
2021-03-10 11:10:00,351.95,352.73,351.93,352.4,31864.0,328.5409,329.269,328.5222,328.9609,31864.0
2021-03-10 11:15:00,352.42,352.78,351.85,352.65,12765.0,328.9796,329.3157,328.4475,329.1943,12765.0
2021-03-10 11:20:00,352.7,352.73,352.03,352.57,13475.0,329.241,329.269,328.6156,329.1196,13475.0
2021-03-10 11:25:00,352.57,352.79,352.22,352.71,12722.0,329.1196,329.325,328.7929,329.2503,12722.0
2021-03-10 11:30:00,352.72,353.64,352.72,353.21,28650.0,329.2597,330.1185,329.2597,329.7171,28650.0
2021-03-10 11:35:00,353.16,354.21,353.13,353.85,19301.0,329.6704,330.6506,329.6424,330.3145,19301.0
2021-03-10 11:40:00,353.88,354.18,353.36,353.62,10230.0,330.3425,330.6226,329.8571,330.0998,10230.0
2021-03-10 11:45:00,353.49,354.48,353.13,353.98,22644.0,329.9784,330.9026,329.6424,330.4359,22644.0
2021-03-10 11:50:00,354.0,354.22,353.8,353.8,12651.0,330.4545,330.6599,330.2678,330.2678,12651.0
2021-03-10 11:55:00,353.75,354.19,353.5,353.88,12186.0,330.2212,330.6319,329.9878,330.3425,12186.0
2021-03-10 12:00:00,353.85,354.12,353.65,353.67,7402.0,330.3145,330.5665,330.1278,330.1465,7402.0
2021-03-10 12:05:00,353.63,353.64,353.14,353.36,11617.0,330.1091,330.1185,329.6517,329.8571,11617.0
2021-03-10 12:10:00,353.31,353.38,353.0,353.1,8373.0,329.8104,329.8758,329.521,329.6144,8373.0
2021-03-10 12:15:00,353.06,353.06,352.06,352.08,14677.0,329.577,329.577,328.6436,328.6622,14677.0
2021-03-10 12:20:00,352.14,353.29,351.93,353.29,15294.0,328.7182,329.7918,328.5222,329.7918,15294.0
2021-03-10 12:25:00,353.16,353.22,352.71,353.22,12661.0,329.6704,329.7264,329.2503,329.7264,12661.0
2021-03-10 12:30:00,353.13,353.26,352.81,352.88,11859.0,329.6424,329.7637,329.3437,329.409,11859.0
2021-03-10 12:35:00,352.95,353.69,352.76,353.44,21291.0,329.4744,330.1651,329.297,329.9318,21291.0
2021-03-10 12:40:00,353.56,353.71,353.03,353.06,11773.0,330.0438,330.1838,329.549,329.577,11773.0
2021-03-10 12:45:00,353.07,353.28,352.75,352.89,18505.0,329.5864,329.7824,329.2877,329.4184,18505.0
2021-03-10 12:50:00,352.88,353.1,352.77,352.96,13790.0,329.409,329.6144,329.3063,329.4837,13790.0
2021-03-10 12:55:00,352.96,353.15,352.44,352.52,9595.0,329.4837,329.6611,328.9983,329.073,9595.0
2021-03-10 13:00:00,352.52,352.86,352.03,352.73,16149.0,329.073,329.3904,328.6156,329.269,16149.0
2021-03-10 13:05:00,352.6,353.08,352.41,352.97,16777.0,329.1476,329.5957,328.9703,329.493,16777.0
2021-03-10 13:10:00,352.92,353.12,352.53,352.66,14878.0,329.4464,329.6331,329.0823,329.2037,14878.0
2021-03-10 13:15:00,352.6,352.6,351.81,352.29,21018.0,329.1476,329.1476,328.4102,328.8583,21018.0
2021-03-10 13:20:00,352.27,352.56,351.97,352.07,12943.0,328.8396,329.1103,328.5595,328.6529,12943.0
2021-03-10 13:25:00,352.11,352.13,351.76,351.86,11147.0,328.6902,328.7089,328.3635,328.4569,11147.0
2021-03-10 13:30:00,351.94,352.09,351.59,351.76,14558.0,328.5315,328.6716,328.2048,328.3635,14558.0
2021-03-10 13:35:00,351.73,351.92,351.57,351.58,9862.0,328.3355,328.5129,328.1862,328.1955,9862.0
2021-03-10 13:40:00,351.65,351.91,351.59,351.7,5493.0,328.2608,328.5035,328.2048,328.3075,5493.0
2021-03-10 13:45:00,351.71,351.82,351.64,351.74,5233.0,328.3168,328.4195,328.2515,328.3448,5233.0
2021-03-10 13:50:00,351.68,351.91,351.5,351.6,9172.0,328.2888,328.5035,328.1208,328.2142,9172.0
2021-03-10 13:55:00,351.6,351.65,351.24,351.5,10458.0,328.2142,328.2608,327.8781,328.1208,10458.0
2021-03-10 14:00:00,351.43,351.8,350.83,351.79,14640.0,328.0555,328.4009,327.4954,328.3915,14640.0
2021-03-10 14:05:00,351.71,351.84,351.37,351.48,8097.0,328.3168,328.4382,327.9995,328.1021,8097.0
2021-03-10 14:10:00,351.53,351.73,351.35,351.39,10089.0,328.1488,328.3355,327.9808,328.0181,10089.0
2021-03-10 14:15:00,351.44,351.52,351.09,351.26,11071.0,328.0648,328.1395,327.7381,327.8968,11071.0
2021-03-10 14:20:00,351.3,351.37,350.88,351.04,13071.0,327.9341,327.9995,327.542,327.6914,13071.0
2021-03-10 14:25:00,350.98,351.24,350.77,350.85,36132.0,327.6354,327.8781,327.4394,327.514,36132.0
2021-03-10 14:30:00,350.78,351.16,350.73,350.96,14364.0,327.4487,327.8034,327.402,327.6167,14364.0
2021-03-10 14:35:00,350.97,351.32,350.89,350.89,18408.0,327.6261,327.9528,327.5514,327.5514,18408.0
2021-03-10 14:40:00,350.87,351.15,350.58,350.59,12402.0,327.5327,327.7941,327.262,327.2713,12402.0
2021-03-10 14:45:00,350.58,351.02,350.38,351.02,18044.0,327.262,327.6727,327.0753,327.6727,18044.0
2021-03-10 14:50:00,350.98,351.41,350.96,351.21,12826.0,327.6354,328.0368,327.6167,327.8501,12826.0
2021-03-10 14:55:00,351.21,351.27,350.8,350.97,17188.0,327.8501,327.9061,327.4674,327.6261,17188.0
2021-03-10 15:00:00,350.97,351.06,350.48,350.49,14896.0,327.6261,327.7101,327.1687,327.178,14896.0
2021-03-10 15:05:00,350.54,350.54,350.13,350.47,11497.0,327.2247,327.2247,326.8419,327.1593,11497.0
2021-03-10 15:10:00,350.51,350.83,350.33,350.62,17869.0,327.1967,327.4954,327.0286,327.2993,17869.0
2021-03-10 15:15:00,350.74,351.2,350.67,351.11,17602.0,327.4114,327.8408,327.346,327.7567,17602.0
2021-03-10 15:20:00,351.13,351.53,351.13,351.25,17280.0,327.7754,328.1488,327.7754,327.8874,17280.0
2021-03-10 15:25:00,351.25,351.31,350.86,350.95,23979.0,327.8874,327.9434,327.5234,327.6074,23979.0
2021-03-10 15:30:00,350.85,350.93,350.09,350.18,17872.0,327.514,327.5887,326.8046,326.8886,17872.0
2021-03-10 15:35:00,350.23,350.36,349.93,350.04,27850.0,326.9353,327.0566,326.6552,326.7579,27850.0
2021-03-10 15:40:00,350.05,350.75,349.89,350.53,19133.0,326.7673,327.4207,326.6179,327.2153,19133.0
2021-03-10 15:45:00,350.48,350.93,350.48,350.84,19046.0,327.1687,327.5887,327.1687,327.5047,19046.0
2021-03-10 15:50:00,350.88,350.88,349.78,350.01,48212.0,327.542,327.542,326.5152,326.7299,48212.0
2021-03-10 15:55:00,349.96,350.04,349.3,349.49,110622.0,326.6832,326.7579,326.0671,326.2445,110622.0
2021-03-11 09:30:00,350.76,352.57,350.42,352.51,69907.0,327.43,329.1196,327.1126,329.0636,69907.0
2021-03-11 09:35:00,352.35,352.94,350.78,350.92,17994.0,328.9143,329.465,327.4487,327.5794,17994.0
2021-03-11 09:40:00,351.06,351.74,350.4,350.41,16064.0,327.7101,328.3448,327.094,327.1033,16064.0
2021-03-11 09:45:00,350.57,351.19,350.14,350.37,24761.0,327.2527,327.8314,326.8513,327.066,24761.0
2021-03-11 09:50:00,350.1,350.7,349.87,350.67,18111.0,326.8139,327.374,326.5992,327.346,18111.0
2021-03-11 09:55:00,350.63,352.58,350.59,352.47,18631.0,327.3087,329.129,327.2713,329.0263,18631.0
2021-03-11 10:00:00,352.41,352.72,352.1,352.41,21109.0,328.9703,329.2597,328.6809,328.9703,21109.0
2021-03-11 10:05:00,352.46,352.47,352.07,352.37,8807.0,329.017,329.0263,328.6529,328.9329,8807.0
2021-03-11 10:10:00,352.44,353.24,352.4,352.8,16815.0,328.9983,329.7451,328.9609,329.3343,16815.0
2021-03-11 10:15:00,352.68,352.84,352.2,352.65,11335.0,329.2223,329.3717,328.7742,329.1943,11335.0
2021-03-11 10:20:00,352.76,352.8,352.11,352.13,11405.0,329.297,329.3343,328.6902,328.7089,11405.0
2021-03-11 10:25:00,352.12,352.63,352.1,352.63,8664.0,328.6996,329.1756,328.6809,329.1756,8664.0
2021-03-11 10:30:00,352.74,352.74,352.06,352.12,11960.0,329.2783,329.2783,328.6436,328.6996,11960.0
2021-03-11 10:35:00,352.22,352.22,351.49,352.04,8426.0,328.7929,328.7929,328.1115,328.6249,8426.0
2021-03-11 10:40:00,352.07,352.4,352.04,352.12,10233.0,328.6529,328.9609,328.6249,328.6996,10233.0
2021-03-11 10:45:00,352.07,352.07,351.62,351.67,14421.0,328.6529,328.6529,328.2328,328.2795,14421.0
2021-03-11 10:50:00,351.68,352.51,351.68,352.51,6336.0,328.2888,329.0636,328.2888,329.0636,6336.0
2021-03-11 10:55:00,352.4,352.65,352.25,352.4,9287.0,328.9609,329.1943,328.8209,328.9609,9287.0
2021-03-11 11:00:00,352.5,353.43,352.5,353.35,16397.0,329.0543,329.9224,329.0543,329.8478,16397.0
2021-03-11 11:05:00,353.43,354.25,353.42,354.05,11308.0,329.9224,330.6879,329.9131,330.5012,11308.0
2021-03-11 11:10:00,354.04,354.12,353.81,354.08,15463.0,330.4919,330.5665,330.2772,330.5292,15463.0
2021-03-11 11:15:00,354.19,354.87,354.19,354.87,14925.0,330.6319,331.2667,330.6319,331.2667,14925.0
2021-03-11 11:20:00,354.8,354.8,354.19,354.27,13935.0,331.2013,331.2013,330.6319,330.7066,13935.0
2021-03-11 11:25:00,354.21,354.21,353.76,354.07,16354.0,330.6506,330.6506,330.2305,330.5199,16354.0
2021-03-11 11:30:00,353.99,354.5,353.87,354.25,35624.0,330.4452,330.9213,330.3332,330.6879,35624.0
2021-03-11 11:35:00,354.3,354.48,353.99,354.1,19076.0,330.7346,330.9026,330.4452,330.5479,19076.0
2021-03-11 11:40:00,354.12,354.12,353.75,353.88,17140.0,330.5665,330.5665,330.2212,330.3425,17140.0
2021-03-11 11:45:00,353.92,354.37,353.68,354.29,18797.0,330.3798,330.7999,330.1558,330.7252,18797.0
2021-03-11 11:50:00,354.28,354.81,354.28,354.55,14897.0,330.7159,331.2107,330.7159,330.9679,14897.0
2021-03-11 11:55:00,354.53,354.63,354.33,354.37,11234.0,330.9493,331.0426,330.7626,330.7999,11234.0
2021-03-11 12:00:00,354.37,354.74,354.34,354.74,9753.0,330.7999,331.1453,330.7719,331.1453,9753.0
2021-03-11 12:05:00,354.71,355.19,354.61,355.07,11395.0,331.1173,331.5654,331.024,331.4534,11395.0
2021-03-11 12:10:00,355.13,355.3,354.87,355.3,10313.0,331.5094,331.6681,331.2667,331.6681,10313.0
2021-03-11 12:15:00,355.35,355.5,355.06,355.15,14605.0,331.7147,331.8548,331.444,331.528,14605.0
2021-03-11 12:20:00,355.08,355.5,354.83,355.4,12892.0,331.4627,331.8548,331.2293,331.7614,12892.0
2021-03-11 12:25:00,355.39,355.64,354.43,354.49,26003.0,331.7521,331.9854,330.8559,330.9119,26003.0
2021-03-11 12:30:00,354.56,355.0,354.45,354.94,7851.0,330.9773,331.388,330.8746,331.332,7851.0
2021-03-11 12:35:00,355.14,355.3,355.01,355.06,10217.0,331.5187,331.6681,331.3973,331.444,10217.0
2021-03-11 12:40:00,355.06,355.06,354.74,354.84,9368.0,331.444,331.444,331.1453,331.2387,9368.0
2021-03-11 12:45:00,354.74,354.9,354.56,354.8,7809.0,331.1453,331.2947,330.9773,331.2013,7809.0
2021-03-11 12:50:00,354.89,354.97,354.67,354.79,4985.0,331.2853,331.36,331.08,331.192,4985.0
2021-03-11 12:55:00,354.8,355.6,354.75,355.6,8892.0,331.2013,331.9481,331.1546,331.9481,8892.0
2021-03-11 13:00:00,355.63,355.87,355.46,355.59,12485.0,331.9761,332.2001,331.8174,331.9388,12485.0
2021-03-11 13:05:00,355.58,355.97,355.58,355.73,8802.0,331.9294,332.2935,331.9294,332.0695,8802.0
2021-03-11 13:10:00,355.73,355.78,355.45,355.47,9510.0,332.0695,332.1161,331.8081,331.8268,9510.0
2021-03-11 13:15:00,355.46,355.62,355.41,355.44,10355.0,331.8174,331.9668,331.7707,331.7987,10355.0
2021-03-11 13:20:00,355.48,355.71,355.29,355.39,9626.0,331.8361,332.0508,331.6587,331.7521,9626.0
2021-03-11 13:25:00,355.39,355.39,354.88,354.92,7606.0,331.7521,331.7521,331.276,331.3133,7606.0
2021-03-11 13:30:00,355.0,355.32,354.92,355.2,11247.0,331.388,331.6867,331.3133,331.5747,11247.0
2021-03-11 13:35:00,355.23,355.35,355.15,355.34,4515.0,331.6027,331.7147,331.528,331.7054,4515.0
2021-03-11 13:40:00,355.36,355.4,355.2,355.4,9315.0,331.7241,331.7614,331.5747,331.7614,9315.0
2021-03-11 13:45:00,355.42,355.42,355.15,355.36,8621.0,331.7801,331.7801,331.528,331.7241,8621.0
2021-03-11 13:50:00,355.3,355.32,354.8,354.86,13092.0,331.6681,331.6867,331.2013,331.2573,13092.0
2021-03-11 13:55:00,354.8,354.91,354.47,354.62,22302.0,331.2013,331.304,330.8933,331.0333,22302.0
2021-03-11 14:00:00,354.61,354.74,354.03,354.07,18679.0,331.024,331.1453,330.4825,330.5199,18679.0
2021-03-11 14:05:00,354.11,354.15,353.58,353.62,15887.0,330.5572,330.5945,330.0625,330.0998,15887.0
2021-03-11 14:10:00,353.63,354.12,353.61,353.85,9415.0,330.1091,330.5665,330.0905,330.3145,9415.0
2021-03-11 14:15:00,353.87,354.13,353.6,354.09,12842.0,330.3332,330.5759,330.0811,330.5385,12842.0
2021-03-11 14:20:00,354.16,354.45,353.96,354.02,24107.0,330.6039,330.8746,330.4172,330.4732,24107.0
2021-03-11 14:25:00,354.0,354.0,353.61,353.72,27368.0,330.4545,330.4545,330.0905,330.1932,27368.0
2021-03-11 14:30:00,353.72,353.86,353.61,353.84,11694.0,330.1932,330.3238,330.0905,330.3052,11694.0
2021-03-11 14:35:00,353.71,353.87,353.62,353.79,16334.0,330.1838,330.3332,330.0998,330.2585,16334.0
2021-03-11 14:40:00,353.76,353.87,352.82,352.82,26822.0,330.2305,330.3332,329.353,329.353,26822.0
2021-03-11 14:45:00,352.74,353.67,352.74,353.37,39408.0,329.2783,330.1465,329.2783,329.8664,39408.0
2021-03-11 14:50:00,353.42,353.63,353.18,353.49,26203.0,329.9131,330.1091,329.6891,329.9784,26203.0
2021-03-11 14:55:00,353.43,353.56,353.31,353.42,12901.0,329.9224,330.0438,329.8104,329.9131,12901.0
2021-03-11 15:00:00,353.45,354.59,353.44,354.59,16320.0,329.9411,331.0053,329.9318,331.0053,16320.0
2021-03-11 15:05:00,354.49,355.22,354.49,354.81,28456.0,330.9119,331.5934,330.9119,331.2107,28456.0
2021-03-11 15:10:00,354.73,354.73,354.07,354.39,13155.0,331.136,331.136,330.5199,330.8186,13155.0
2021-03-11 15:15:00,354.43,354.46,353.84,354.05,21561.0,330.8559,330.8839,330.3052,330.5012,21561.0
2021-03-11 15:20:00,354.11,354.39,354.01,354.31,13806.0,330.5572,330.8186,330.4639,330.7439,13806.0
2021-03-11 15:25:00,354.26,354.41,354.05,354.16,16180.0,330.6972,330.8373,330.5012,330.6039,16180.0
2021-03-11 15:30:00,354.21,354.21,353.61,353.87,21820.0,330.6506,330.6506,330.0905,330.3332,21820.0
2021-03-11 15:35:00,353.95,354.35,353.81,354.28,18904.0,330.4079,330.7812,330.2772,330.7159,18904.0
2021-03-11 15:40:00,354.3,354.31,353.7,353.78,16968.0,330.7346,330.7439,330.1745,330.2492,16968.0
2021-03-11 15:45:00,353.71,354.1,353.59,354.09,31155.0,330.1838,330.5479,330.0718,330.5385,31155.0
2021-03-11 15:50:00,354.21,354.21,353.74,353.77,39292.0,330.6506,330.6506,330.2118,330.2398,39292.0
2021-03-11 15:55:00,353.72,353.83,353.04,353.05,75258.0,330.1932,330.2958,329.5584,329.5677,75258.0
2021-03-12 09:30:00,353.17,353.44,351.99,353.32,69350.0,330.8373,331.0902,329.7319,330.9778,69350.0
2021-03-12 09:35:00,353.17,354.45,352.95,354.34,25848.0,330.8373,332.0363,330.6312,331.9333,25848.0
2021-03-12 09:40:00,354.35,354.43,353.62,354.43,17715.0,331.9426,332.0176,331.2588,332.0176,17715.0
2021-03-12 09:45:00,354.49,355.5,354.18,355.44,45596.0,332.0738,333.0199,331.7834,332.9637,45596.0
2021-03-12 09:50:00,355.6,355.67,355.1,355.25,14204.0,333.1136,333.1792,332.6452,332.7857,14204.0
2021-03-12 09:55:00,355.21,355.21,354.0,354.48,21636.0,332.7483,332.7483,331.6148,332.0644,21636.0
2021-03-12 10:00:00,354.36,354.83,353.68,353.76,14738.0,331.952,332.3923,331.315,331.3899,14738.0
2021-03-12 10:05:00,353.71,353.84,353.28,353.68,11337.0,331.3431,331.4649,330.9403,331.315,11337.0
2021-03-12 10:10:00,353.78,354.88,353.7,354.8,15122.0,331.4087,332.4391,331.3337,332.3642,15122.0
2021-03-12 10:15:00,354.92,355.33,354.49,355.01,17603.0,332.4766,332.8607,332.0738,332.5609,17603.0
2021-03-12 10:20:00,355.05,355.28,354.97,355.18,12196.0,332.5984,332.8138,332.5234,332.7201,12196.0
2021-03-12 10:25:00,355.23,355.62,355.22,355.62,14394.0,332.767,333.1323,332.7576,333.1323,14394.0
2021-03-12 10:30:00,355.55,355.62,354.33,354.38,11728.0,333.0668,333.1323,331.9239,331.9707,11728.0
2021-03-12 10:35:00,354.48,355.09,354.44,355.09,9475.0,332.0644,332.6358,332.0269,332.6358,9475.0
2021-03-12 10:40:00,355.13,355.46,354.65,354.7,11305.0,332.6733,332.9824,332.2237,332.2705,11305.0
2021-03-12 10:45:00,354.83,355.46,354.78,355.44,19417.0,332.3923,332.9824,332.3454,332.9637,19417.0
2021-03-12 10:50:00,355.46,355.59,354.89,355.0,15850.0,332.9824,333.1042,332.4485,332.5515,15850.0
2021-03-12 10:55:00,354.98,355.41,354.69,354.78,9402.0,332.5328,332.9356,332.2611,332.3454,9402.0
2021-03-12 11:00:00,354.81,354.99,354.24,354.36,25388.0,332.3735,332.5422,331.8396,331.952,25388.0
2021-03-12 11:05:00,354.31,354.83,354.15,354.68,18374.0,331.9052,332.3923,331.7553,332.2518,18374.0
2021-03-12 11:10:00,354.63,354.73,354.27,354.37,9902.0,332.2049,332.2986,331.8677,331.9614,9902.0
2021-03-12 11:15:00,354.37,354.46,354.0,354.0,17930.0,331.9614,332.0457,331.6148,331.6148,17930.0
2021-03-12 11:20:00,354.17,354.46,354.08,354.27,14846.0,331.774,332.0457,331.6897,331.8677,14846.0
2021-03-12 11:25:00,354.22,355.04,354.2,354.98,12776.0,331.8209,332.589,331.8021,332.5328,12776.0
2021-03-12 11:30:00,354.98,355.14,354.79,355.03,13454.0,332.5328,332.6827,332.3548,332.5796,13454.0
2021-03-12 11:35:00,355.02,355.1,354.66,354.67,8624.0,332.5703,332.6452,332.233,332.2424,8624.0
2021-03-12 11:40:00,354.7,354.96,354.53,354.64,8946.0,332.2705,332.5141,332.1113,332.2143,8946.0
2021-03-12 11:45:00,354.75,354.99,354.67,354.67,9517.0,332.3173,332.5422,332.2424,332.2424,9517.0
2021-03-12 11:50:00,354.71,354.77,354.4,354.56,11273.0,332.2799,332.3361,331.9895,332.1394,11273.0
2021-03-12 11:55:00,354.64,354.84,354.41,354.56,10364.0,332.2143,332.4016,331.9988,332.1394,10364.0
2021-03-12 12:00:00,354.55,354.73,354.46,354.73,8215.0,332.13,332.2986,332.0457,332.2986,8215.0
2021-03-12 12:05:00,354.63,354.63,354.05,354.07,26470.0,332.2049,332.2049,331.6616,331.6803,26470.0
2021-03-12 12:10:00,354.11,354.42,353.85,354.42,11251.0,331.7178,332.0082,331.4743,332.0082,11251.0
2021-03-12 12:15:00,354.43,354.7,354.2,354.2,12736.0,332.0176,332.2705,331.8021,331.8021,12736.0
2021-03-12 12:20:00,354.16,354.56,354.15,354.35,11167.0,331.7646,332.1394,331.7553,331.9426,11167.0
2021-03-12 12:25:00,354.45,354.64,354.34,354.58,16671.0,332.0363,332.2143,331.9333,332.1581,16671.0
2021-03-12 12:30:00,354.59,354.87,354.44,354.69,8231.0,332.1675,332.4298,332.0269,332.2611,8231.0
2021-03-12 12:35:00,354.69,354.71,354.47,354.47,9327.0,332.2611,332.2799,332.055,332.055,9327.0
2021-03-12 12:40:00,354.43,354.52,354.1,354.1,8199.0,332.0176,332.1019,331.7084,331.7084,8199.0
2021-03-12 12:45:00,354.14,354.56,354.01,354.39,8786.0,331.7459,332.1394,331.6241,331.9801,8786.0
2021-03-12 12:50:00,354.35,354.35,354.15,354.22,6176.0,331.9426,331.9426,331.7553,331.8209,6176.0
2021-03-12 12:55:00,354.32,354.51,354.23,354.4,7360.0,331.9145,332.0925,331.8302,331.9895,7360.0
2021-03-12 13:00:00,354.38,354.41,353.89,353.94,6656.0,331.9707,331.9988,331.5117,331.5586,6656.0
2021-03-12 13:05:00,353.98,354.26,353.97,354.26,8391.0,331.596,331.8583,331.5867,331.8583,8391.0
2021-03-12 13:10:00,354.29,354.29,353.87,354.17,5073.0,331.8864,331.8864,331.493,331.774,5073.0
2021-03-12 13:15:00,354.13,354.6,353.93,354.47,11231.0,331.7365,332.1768,331.5492,332.055,11231.0
2021-03-12 13:20:00,354.39,354.66,354.28,354.28,7010.0,331.9801,332.233,331.8771,331.8771,7010.0
2021-03-12 13:25:00,354.35,354.69,354.35,354.66,8678.0,331.9426,332.2611,331.9426,332.233,8678.0
2021-03-12 13:30:00,354.68,355.12,354.62,354.88,11790.0,332.2518,332.6639,332.1956,332.4391,11790.0
2021-03-12 13:35:00,354.97,355.06,354.79,354.89,5503.0,332.5234,332.6077,332.3548,332.4485,5503.0
2021-03-12 13:40:00,354.94,354.94,354.61,354.76,8605.0,332.4953,332.4953,332.1862,332.3267,8605.0
2021-03-12 13:45:00,354.86,354.9,354.6,354.86,4683.0,332.4204,332.4579,332.1768,332.4204,4683.0
2021-03-12 13:50:00,354.81,355.2,354.72,355.18,9935.0,332.3735,332.7389,332.2892,332.7201,9935.0
2021-03-12 13:55:00,355.23,355.23,354.93,355.07,9859.0,332.767,332.767,332.486,332.6171,9859.0
2021-03-12 14:00:00,355.01,355.14,354.82,355.09,8951.0,332.5609,332.6827,332.3829,332.6358,8951.0
2021-03-12 14:05:00,355.14,355.39,355.03,355.22,10394.0,332.6827,332.9169,332.5796,332.7576,10394.0
2021-03-12 14:10:00,355.15,355.27,354.93,355.12,10564.0,332.692,332.8045,332.486,332.6639,10564.0
2021-03-12 14:15:00,355.18,355.18,354.82,355.01,10971.0,332.7201,332.7201,332.3829,332.5609,10971.0
2021-03-12 14:20:00,355.06,355.08,354.49,354.63,16448.0,332.6077,332.6265,332.0738,332.2049,16448.0
2021-03-12 14:25:00,354.7,354.76,354.52,354.76,15126.0,332.2705,332.3267,332.1019,332.3267,15126.0
2021-03-12 14:30:00,354.77,354.78,354.49,354.58,17578.0,332.3361,332.3454,332.0738,332.1581,17578.0
2021-03-12 14:35:00,354.58,354.61,354.31,354.32,5604.0,332.1581,332.1862,331.9052,331.9145,5604.0
2021-03-12 14:40:00,354.38,354.62,354.17,354.45,11477.0,331.9707,332.1956,331.774,332.0363,11477.0
2021-03-12 14:45:00,354.44,354.61,354.29,354.29,7161.0,332.0269,332.1862,331.8864,331.8864,7161.0
2021-03-12 14:50:00,354.28,354.38,353.86,353.94,13056.0,331.8771,331.9707,331.4836,331.5586,13056.0
2021-03-12 14:55:00,353.97,354.0,353.7,353.98,14121.0,331.5867,331.6148,331.3337,331.596,14121.0
2021-03-12 15:00:00,353.98,354.07,353.84,354.01,22793.0,331.596,331.6803,331.4649,331.6241,22793.0
2021-03-12 15:05:00,354.01,354.06,353.78,354.02,18590.0,331.6241,331.671,331.4087,331.6335,18590.0
2021-03-12 15:10:00,353.95,354.09,353.83,353.94,16739.0,331.5679,331.6991,331.4555,331.5586,16739.0
2021-03-12 15:15:00,354.01,354.01,353.44,353.44,14049.0,331.6241,331.6241,331.0902,331.0902,14049.0
2021-03-12 15:20:00,353.48,354.28,353.48,354.28,19718.0,331.1276,331.8771,331.1276,331.8771,19718.0
2021-03-12 15:25:00,354.35,354.72,354.34,354.54,12169.0,331.9426,332.2892,331.9333,332.1206,12169.0
2021-03-12 15:30:00,354.61,355.31,354.61,355.31,13669.0,332.1862,332.8419,332.1862,332.8419,13669.0
2021-03-12 15:35:00,355.3,355.65,355.12,355.17,22818.0,332.8326,333.1604,332.6639,332.7108,22818.0
2021-03-12 15:40:00,355.18,355.75,355.14,355.69,32187.0,332.7201,333.2541,332.6827,333.1979,32187.0
2021-03-12 15:45:00,355.66,356.36,355.63,356.21,37855.0,333.1698,333.8255,333.1417,333.685,37855.0
2021-03-12 15:50:00,356.19,356.25,355.66,355.98,40032.0,333.6663,333.7225,333.1698,333.4696,40032.0
2021-03-12 15:55:00,356.0,356.82,355.8,355.85,126060.0,333.4883,334.2564,333.3009,333.3478,126060.0
2021-03-15 09:30:00,356.92,357.94,356.24,357.94,67361.0,334.3501,335.3056,333.7131,335.3056,67361.0
2021-03-15 09:35:00,357.43,357.92,356.96,356.96,11057.0,334.8279,335.2869,334.3876,334.3876,11057.0
2021-03-15 09:40:00,357.09,357.47,356.5,356.7,20194.0,334.5094,334.8653,333.9567,334.144,20194.0
2021-03-15 09:45:00,356.67,356.77,355.46,355.61,16030.0,334.1159,334.2096,332.9824,333.123,16030.0
2021-03-15 09:50:00,355.62,355.73,355.0,355.16,19432.0,333.1323,333.2354,332.5515,332.7014,19432.0
2021-03-15 09:55:00,355.01,355.19,354.69,355.0,24648.0,332.5609,332.7295,332.2611,332.5515,24648.0
2021-03-15 10:00:00,355.05,355.11,354.39,354.39,22362.0,332.5984,332.6546,331.9801,331.9801,22362.0
2021-03-15 10:05:00,354.44,355.23,354.13,355.19,15930.0,332.0269,332.767,331.7365,332.7295,15930.0
2021-03-15 10:10:00,355.16,355.65,354.77,354.84,15761.0,332.7014,333.1604,332.3361,332.4016,15761.0
2021-03-15 10:15:00,354.84,355.28,354.83,355.04,12082.0,332.4016,332.8138,332.3923,332.589,12082.0
2021-03-15 10:20:00,355.07,355.41,355.0,355.41,12084.0,332.6171,332.9356,332.5515,332.9356,12084.0
2021-03-15 10:25:00,355.49,355.6,354.51,354.57,10456.0,333.0105,333.1136,332.0925,332.1487,10456.0
2021-03-15 10:30:00,354.49,354.49,353.4,353.4,19325.0,332.0738,332.0738,331.0527,331.0527,19325.0
2021-03-15 10:35:00,353.46,353.46,352.89,353.13,17156.0,331.1089,331.1089,330.575,330.7998,17156.0
2021-03-15 10:40:00,353.12,353.29,352.67,353.03,12071.0,330.7904,330.9497,330.3689,330.7061,12071.0
2021-03-15 10:45:00,353.02,353.43,352.84,353.35,8758.0,330.6967,331.0808,330.5281,331.0059,8758.0
2021-03-15 10:50:00,353.43,353.6,352.9,353.06,13131.0,331.0808,331.2401,330.5843,330.7342,13131.0
2021-03-15 10:55:00,352.99,353.94,352.85,353.71,14299.0,330.6686,331.5586,330.5375,331.3431,14299.0
2021-03-15 11:00:00,353.59,353.89,353.31,353.72,9960.0,331.2307,331.5117,330.9684,331.3525,9960.0
2021-03-15 11:05:00,353.71,353.83,353.49,353.49,6114.0,331.3431,331.4555,331.137,331.137,6114.0
2021-03-15 11:10:00,353.53,353.57,352.98,353.01,7445.0,331.1745,331.212,330.6593,330.6874,7445.0
2021-03-15 11:15:00,353.09,353.42,352.87,353.35,11896.0,330.7623,331.0714,330.5562,331.0059,11896.0
2021-03-15 11:20:00,353.32,353.51,353.12,353.3,10674.0,330.9778,331.1558,330.7904,330.959,10674.0
2021-03-15 11:25:00,353.32,353.33,352.74,352.92,9261.0,330.9778,330.9871,330.4344,330.6031,9261.0
2021-03-15 11:30:00,352.97,353.02,352.48,352.67,8505.0,330.6499,330.6967,330.1909,330.3689,8505.0
2021-03-15 11:35:00,352.69,352.84,352.25,352.71,12383.0,330.3876,330.5281,329.9754,330.4063,12383.0
2021-03-15 11:40:00,352.7,352.78,352.12,352.39,8333.0,330.397,330.4719,329.8536,330.1066,8333.0
2021-03-15 11:45:00,352.39,352.53,351.79,352.1,16024.0,330.1066,330.2377,329.5445,329.8349,16024.0
2021-03-15 11:50:00,352.19,352.64,352.01,352.56,8387.0,329.9192,330.3408,329.7506,330.2658,8387.0
2021-03-15 11:55:00,352.48,352.56,352.27,352.37,12908.0,330.1909,330.2658,329.9942,330.0878,12908.0
2021-03-15 12:00:00,352.25,352.68,352.15,352.68,7241.0,329.9754,330.3782,329.8818,330.3782,7241.0
2021-03-15 12:05:00,352.71,353.6,352.7,353.53,5017.0,330.4063,331.2401,330.397,331.1745,5017.0
2021-03-15 12:10:00,353.58,353.74,353.1,353.1,4513.0,331.2213,331.3712,330.7717,330.7717,4513.0
2021-03-15 12:15:00,353.21,353.28,352.78,352.81,7184.0,330.8747,330.9403,330.4719,330.5,7184.0
2021-03-15 12:20:00,352.84,352.89,352.58,352.7,10569.0,330.5281,330.575,330.2846,330.397,10569.0
2021-03-15 12:25:00,352.62,353.01,352.46,352.92,14718.0,330.322,330.6874,330.1721,330.6031,14718.0
2021-03-15 12:30:00,352.86,352.96,352.6,352.96,6604.0,330.5469,330.6405,330.3033,330.6405,6604.0
2021-03-15 12:35:00,352.89,353.22,352.88,353.17,5059.0,330.575,330.8841,330.5656,330.8373,5059.0
2021-03-15 12:40:00,353.21,353.35,353.16,353.34,4867.0,330.8747,331.0059,330.8279,330.9965,4867.0
2021-03-15 12:45:00,353.35,353.37,352.91,352.95,9404.0,331.0059,331.0246,330.5937,330.6312,9404.0
2021-03-15 12:50:00,352.94,353.33,352.88,352.98,12364.0,330.6218,330.9871,330.5656,330.6593,12364.0
2021-03-15 12:55:00,352.81,353.07,352.76,353.03,7790.0,330.5,330.7436,330.4532,330.7061,7790.0
2021-03-15 13:00:00,353.04,353.08,352.88,352.96,4555.0,330.7155,330.7529,330.5656,330.6405,4555.0
2021-03-15 13:05:00,352.98,353.03,352.74,352.87,8302.0,330.6593,330.7061,330.4344,330.5562,8302.0
2021-03-15 13:10:00,352.87,352.87,352.37,352.78,12841.0,330.5562,330.5562,330.0878,330.4719,12841.0
2021-03-15 13:15:00,352.72,353.0,352.71,352.82,6373.0,330.4157,330.678,330.4063,330.5094,6373.0
2021-03-15 13:20:00,352.86,353.54,352.86,353.36,7198.0,330.5469,331.1839,330.5469,331.0152,7198.0
2021-03-15 13:25:00,353.43,353.73,353.36,353.37,11318.0,331.0808,331.3618,331.0152,331.0246,11318.0
2021-03-15 13:30:00,353.35,353.45,353.16,353.28,11053.0,331.0059,331.0995,330.8279,330.9403,11053.0
2021-03-15 13:35:00,353.24,353.77,353.23,353.59,12799.0,330.9028,331.3993,330.8935,331.2307,12799.0
2021-03-15 13:40:00,353.59,353.59,353.22,353.24,8483.0,331.2307,331.2307,330.8841,330.9028,8483.0
2021-03-15 13:45:00,353.2,353.4,353.15,353.33,8840.0,330.8654,331.0527,330.8185,330.9871,8840.0
2021-03-15 13:50:00,353.33,353.34,352.83,352.96,15003.0,330.9871,330.9965,330.5188,330.6405,15003.0
2021-03-15 13:55:00,353.01,353.04,352.7,352.78,7850.0,330.6874,330.7155,330.397,330.4719,7850.0
2021-03-15 14:00:00,352.75,352.93,352.64,352.71,10231.0,330.4438,330.6124,330.3408,330.4063,10231.0
2021-03-15 14:05:00,352.67,352.99,352.65,352.99,8878.0,330.3689,330.6686,330.3501,330.6686,8878.0
2021-03-15 14:10:00,352.96,353.3,352.91,353.01,9836.0,330.6405,330.959,330.5937,330.6874,9836.0
2021-03-15 14:15:00,353.0,353.26,352.94,353.16,5858.0,330.678,330.9216,330.6218,330.8279,5858.0
2021-03-15 14:20:00,353.13,353.6,353.02,353.24,8209.0,330.7998,331.2401,330.6967,330.9028,8209.0
2021-03-15 14:25:00,353.18,353.47,353.04,353.07,17707.0,330.8466,331.1183,330.7155,330.7436,17707.0
2021-03-15 14:30:00,353.1,353.49,352.85,353.08,17993.0,330.7717,331.137,330.5375,330.7529,17993.0
2021-03-15 14:35:00,352.99,353.04,352.7,352.74,7520.0,330.6686,330.7155,330.397,330.4344,7520.0
2021-03-15 14:40:00,352.81,352.88,352.48,352.78,11414.0,330.5,330.5656,330.1909,330.4719,11414.0
2021-03-15 14:45:00,352.57,352.73,352.37,352.41,12099.0,330.2752,330.4251,330.0878,330.1253,12099.0
2021-03-15 14:50:00,352.35,352.55,352.22,352.46,9466.0,330.0691,330.2565,329.9473,330.1721,9466.0
2021-03-15 14:55:00,352.41,352.81,352.41,352.77,13394.0,330.1253,330.5,330.1253,330.4625,13394.0
2021-03-15 15:00:00,352.7,352.82,352.5,352.55,9068.0,330.397,330.5094,330.2096,330.2565,9068.0
2021-03-15 15:05:00,352.54,352.54,351.88,351.88,15511.0,330.2471,330.2471,329.6288,329.6288,15511.0
2021-03-15 15:10:00,351.88,351.91,351.68,351.87,23913.0,329.6288,329.6569,329.4415,329.6195,23913.0
2021-03-15 15:15:00,351.87,352.14,351.78,351.9,13786.0,329.6195,329.8724,329.5351,329.6476,13786.0
2021-03-15 15:20:00,351.82,352.02,351.58,351.78,21416.0,329.5726,329.76,329.3478,329.5351,21416.0
2021-03-15 15:25:00,351.74,352.11,351.59,352.07,9845.0,329.4977,329.8443,329.3572,329.8068,9845.0
2021-03-15 15:30:00,352.08,352.29,351.64,351.69,18158.0,329.8162,330.0129,329.404,329.4508,18158.0
2021-03-15 15:35:00,351.64,351.99,351.55,351.87,15972.0,329.404,329.7319,329.3197,329.6195,15972.0
2021-03-15 15:40:00,351.89,352.14,351.69,352.14,14755.0,329.6382,329.8724,329.4508,329.8724,14755.0
2021-03-15 15:45:00,352.13,352.8,352.05,352.65,24014.0,329.863,330.4906,329.7881,330.3501,24014.0
2021-03-15 15:50:00,352.53,352.87,352.42,352.63,35926.0,330.2377,330.5562,330.1347,330.3314,35926.0
2021-03-15 15:55:00,352.66,354.57,352.63,353.82,139050.0,330.3595,332.1487,330.3314,331.4461,139050.0
2021-03-16 09:30:00,353.53,355.0,353.0,354.57,65247.0,331.1745,332.5515,330.678,332.1487,65247.0
2021-03-16 09:35:00,354.64,354.87,353.81,354.3,19406.0,332.2143,332.4298,331.4368,331.8958,19406.0
2021-03-16 09:40:00,354.53,355.18,354.46,354.89,11275.0,332.1113,332.7201,332.0457,332.4485,11275.0
2021-03-16 09:45:00,354.77,354.77,353.47,353.47,22470.0,332.3361,332.3361,331.1183,331.1183,22470.0
2021-03-16 09:50:00,353.39,353.78,352.79,353.54,18779.0,331.0433,331.4087,330.4813,331.1839,18779.0
2021-03-16 09:55:00,353.45,354.35,353.45,354.17,12819.0,331.0995,331.9426,331.0995,331.774,12819.0
2021-03-16 10:00:00,353.94,353.95,353.06,353.3,18129.0,331.5586,331.5679,330.7342,330.959,18129.0
2021-03-16 10:05:00,353.34,353.34,352.86,353.2,15079.0,330.9965,330.9965,330.5469,330.8654,15079.0
2021-03-16 10:10:00,353.14,354.2,352.96,354.2,19690.0,330.8091,331.8021,330.6405,331.8021,19690.0
2021-03-16 10:15:00,354.13,354.9,354.12,354.82,11738.0,331.7365,332.4579,331.7272,332.3829,11738.0
2021-03-16 10:20:00,354.8,355.36,354.43,354.43,16385.0,332.3642,332.8888,332.0176,332.0176,16385.0
2021-03-16 10:25:00,354.35,354.37,354.02,354.3,7407.0,331.9426,331.9614,331.6335,331.8958,7407.0
2021-03-16 10:30:00,354.19,354.23,353.71,353.82,6704.0,331.7928,331.8302,331.3431,331.4461,6704.0
2021-03-16 10:35:00,353.88,353.99,353.38,353.43,13135.0,331.5024,331.6054,331.034,331.0808,13135.0
2021-03-16 10:40:00,353.44,353.62,353.2,353.59,12879.0,331.0902,331.2588,330.8654,331.2307,12879.0
2021-03-16 10:45:00,353.53,354.03,353.35,353.97,8641.0,331.1745,331.6429,331.0059,331.5867,8641.0
2021-03-16 10:50:00,354.09,354.46,353.93,354.31,8629.0,331.6991,332.0457,331.5492,331.9052,8629.0
2021-03-16 10:55:00,354.3,354.3,353.3,353.32,11490.0,331.8958,331.8958,330.959,330.9778,11490.0
2021-03-16 11:00:00,353.33,354.06,353.19,354.06,17206.0,330.9871,331.671,330.856,331.671,17206.0
2021-03-16 11:05:00,353.99,354.24,353.91,353.99,7635.0,331.6054,331.8396,331.5305,331.6054,7635.0
2021-03-16 11:10:00,353.87,353.96,353.46,353.96,9226.0,331.493,331.5773,331.1089,331.5773,9226.0
2021-03-16 11:15:00,353.94,354.13,353.61,353.74,10326.0,331.5586,331.7365,331.2494,331.3712,10326.0
2021-03-16 11:20:00,353.72,353.89,353.42,353.6,12893.0,331.3525,331.5117,331.0714,331.2401,12893.0
2021-03-16 11:25:00,353.53,353.89,353.52,353.79,8779.0,331.1745,331.5117,331.1651,331.418,8779.0
2021-03-16 11:30:00,353.88,353.89,353.64,353.78,13743.0,331.5024,331.5117,331.2775,331.4087,13743.0
2021-03-16 11:35:00,353.8,354.14,353.77,353.81,7144.0,331.4274,331.7459,331.3993,331.4368,7144.0
2021-03-16 11:40:00,353.86,353.86,353.12,353.17,10596.0,331.4836,331.4836,330.7904,330.8373,10596.0
2021-03-16 11:45:00,353.17,353.21,352.68,353.1,10390.0,330.8373,330.8747,330.3782,330.7717,10390.0
2021-03-16 11:50:00,353.08,353.16,352.94,353.15,3788.0,330.7529,330.8279,330.6218,330.8185,3788.0
2021-03-16 11:55:00,353.15,353.15,352.89,353.01,4528.0,330.8185,330.8185,330.575,330.6874,4528.0
2021-03-16 12:00:00,353.03,353.04,352.7,352.8,10590.0,330.7061,330.7155,330.397,330.4906,10590.0
2021-03-16 12:05:00,352.8,352.8,352.54,352.66,6753.0,330.4906,330.4906,330.2471,330.3595,6753.0
2021-03-16 12:10:00,352.63,352.63,352.29,352.36,9889.0,330.3314,330.3314,330.0129,330.0785,9889.0
2021-03-16 12:15:00,352.52,352.85,352.44,352.65,5681.0,330.2284,330.5375,330.1534,330.3501,5681.0
2021-03-16 12:20:00,352.6,353.06,352.5,352.89,9576.0,330.3033,330.7342,330.2096,330.575,9576.0
2021-03-16 12:25:00,352.9,353.28,352.9,352.99,6437.0,330.5843,330.9403,330.5843,330.6686,6437.0
2021-03-16 12:30:00,353.04,353.04,352.56,352.58,4257.0,330.7155,330.7155,330.2658,330.2846,4257.0
2021-03-16 12:35:00,352.55,352.79,352.46,352.61,3942.0,330.2565,330.4813,330.1721,330.3127,3942.0
2021-03-16 12:40:00,352.53,352.74,352.53,352.74,2108.0,330.2377,330.4344,330.2377,330.4344,2108.0
2021-03-16 12:45:00,352.62,352.96,352.62,352.89,3842.0,330.322,330.6405,330.322,330.575,3842.0
2021-03-16 12:50:00,352.86,352.98,352.72,352.77,3107.0,330.5469,330.6593,330.4157,330.4625,3107.0
2021-03-16 12:55:00,352.81,353.02,352.76,352.76,2600.0,330.5,330.6967,330.4532,330.4532,2600.0
2021-03-16 13:00:00,352.75,353.21,352.55,352.71,11421.0,330.4438,330.8747,330.2565,330.4063,11421.0
2021-03-16 13:05:00,352.78,353.08,352.7,353.02,6701.0,330.4719,330.7529,330.397,330.6967,6701.0
2021-03-16 13:10:00,353.03,353.12,352.79,352.98,8091.0,330.7061,330.7904,330.4813,330.6593,8091.0
2021-03-16 13:15:00,352.8,352.85,352.6,352.65,2356.0,330.4906,330.5375,330.3033,330.3501,2356.0
2021-03-16 13:20:00,352.6,352.68,352.46,352.59,6042.0,330.3033,330.3782,330.1721,330.2939,6042.0
2021-03-16 13:25:00,352.56,352.82,352.53,352.79,10756.0,330.2658,330.5094,330.2377,330.4813,10756.0
2021-03-16 13:30:00,352.82,352.84,352.5,352.61,6024.0,330.5094,330.5281,330.2096,330.3127,6024.0
2021-03-16 13:35:00,352.55,352.58,352.37,352.48,6121.0,330.2565,330.2846,330.0878,330.1909,6121.0
2021-03-16 13:40:00,352.41,352.44,352.09,352.1,5821.0,330.1253,330.1534,329.8255,329.8349,5821.0
2021-03-16 13:45:00,352.1,352.14,351.91,352.05,10010.0,329.8349,329.8724,329.6569,329.7881,10010.0
2021-03-16 13:50:00,352.1,352.34,352.09,352.25,5807.0,329.8349,330.0597,329.8255,329.9754,5807.0
2021-03-16 13:55:00,352.17,352.19,351.96,352.13,7368.0,329.9005,329.9192,329.7038,329.863,7368.0
2021-03-16 14:00:00,352.14,352.59,352.07,352.33,10992.0,329.8724,330.2939,329.8068,330.0504,10992.0
2021-03-16 14:05:00,352.32,352.99,352.31,352.97,13989.0,330.041,330.6686,330.0316,330.6499,13989.0
2021-03-16 14:10:00,352.97,353.35,352.97,353.09,13443.0,330.6499,331.0059,330.6499,330.7623,13443.0
2021-03-16 14:15:00,353.06,353.13,352.79,352.79,6580.0,330.7342,330.7998,330.4813,330.4813,6580.0
2021-03-16 14:20:00,352.7,352.82,352.53,352.76,12997.0,330.397,330.5094,330.2377,330.4532,12997.0
2021-03-16 14:25:00,352.67,353.17,352.62,353.08,16594.0,330.3689,330.8373,330.322,330.7529,16594.0
2021-03-16 14:30:00,353.0,353.4,353.0,353.34,10403.0,330.678,331.0527,330.678,330.9965,10403.0
2021-03-16 14:35:00,353.35,353.57,353.1,353.5,11023.0,331.0059,331.212,330.7717,331.1464,11023.0
2021-03-16 14:40:00,353.54,354.31,353.52,354.22,16985.0,331.1839,331.9052,331.1651,331.8209,16985.0
2021-03-16 14:45:00,354.28,354.58,354.23,354.46,12514.0,331.8771,332.1581,331.8302,332.0457,12514.0
2021-03-16 14:50:00,354.47,354.52,354.05,354.23,17798.0,332.055,332.1019,331.6616,331.8302,17798.0
2021-03-16 14:55:00,354.19,354.66,354.03,354.43,17415.0,331.7928,332.233,331.6429,332.0176,17415.0
2021-03-16 15:00:00,354.38,354.49,354.06,354.3,12236.0,331.9707,332.0738,331.671,331.8958,12236.0
2021-03-16 15:05:00,354.25,354.4,353.9,353.9,16812.0,331.849,331.9895,331.5211,331.5211,16812.0
2021-03-16 15:10:00,353.94,354.33,353.82,354.13,19524.0,331.5586,331.9239,331.4461,331.7365,19524.0
2021-03-16 15:15:00,354.09,354.74,354.04,354.74,18843.0,331.6991,332.308,331.6522,332.308,18843.0
2021-03-16 15:20:00,354.69,354.74,354.05,354.16,22909.0,332.2611,332.308,331.6616,331.7646,22909.0
2021-03-16 15:25:00,354.19,354.21,353.94,354.12,15178.0,331.7928,331.8115,331.5586,331.7272,15178.0
2021-03-16 15:30:00,354.13,354.98,354.01,354.85,22724.0,331.7365,332.5328,331.6241,332.411,22724.0
2021-03-16 15:35:00,354.82,355.11,354.5,354.62,29376.0,332.3829,332.6546,332.0831,332.1956,29376.0
2021-03-16 15:40:00,354.51,355.0,354.5,354.67,20960.0,332.0925,332.5515,332.0831,332.2424,20960.0
2021-03-16 15:45:00,354.68,355.0,354.45,354.7,26182.0,332.2518,332.5515,332.0363,332.2705,26182.0
2021-03-16 15:50:00,354.71,354.93,354.45,354.65,44323.0,332.2799,332.486,332.0363,332.2237,44323.0
2021-03-16 15:55:00,354.61,354.74,354.18,354.59,88917.0,332.1862,332.308,331.7834,332.1675,88917.0
2021-03-17 09:30:00,355.17,356.8,354.63,355.85,59720.0,332.7108,334.2377,332.2049,333.3478,59720.0
2021-03-17 09:35:00,355.69,356.12,355.07,355.24,26420.0,333.1979,333.6007,332.6171,332.7764,26420.0
2021-03-17 09:40:00,355.17,355.17,354.26,354.92,17690.0,332.7108,332.7108,331.8583,332.4766,17690.0
2021-03-17 09:45:00,354.77,355.22,354.6,355.16,39898.0,332.3361,332.7576,332.1768,332.7014,39898.0
2021-03-17 09:50:00,355.14,355.15,354.41,354.57,18117.0,332.6827,332.692,331.9988,332.1487,18117.0
2021-03-17 09:55:00,354.66,355.4,354.46,355.31,16525.0,332.233,332.9262,332.0457,332.8419,16525.0
2021-03-17 10:00:00,355.3,355.5,354.42,354.52,20302.0,332.8326,333.0199,332.0082,332.1019,20302.0
2021-03-17 10:05:00,354.55,354.93,354.44,354.85,13958.0,332.13,332.486,332.0269,332.411,13958.0
2021-03-17 10:10:00,355.0,355.11,354.58,354.88,14574.0,332.5515,332.6546,332.1581,332.4391,14574.0
2021-03-17 10:15:00,354.71,355.01,354.64,354.9,8249.0,332.2799,332.5609,332.2143,332.4579,8249.0
2021-03-17 10:20:00,354.81,355.31,354.8,355.26,12931.0,332.3735,332.8419,332.3642,332.7951,12931.0
2021-03-17 10:25:00,355.26,355.61,355.03,355.47,10685.0,332.7951,333.123,332.5796,332.9918,10685.0
2021-03-17 10:30:00,355.59,356.01,355.46,355.46,17247.0,333.1042,333.4977,332.9824,332.9824,17247.0
2021-03-17 10:35:00,355.54,355.66,355.18,355.5,14663.0,333.0574,333.1698,332.7201,333.0199,14663.0
2021-03-17 10:40:00,355.3,355.64,355.03,355.57,12428.0,332.8326,333.1511,332.5796,333.0855,12428.0
2021-03-17 10:45:00,355.46,355.75,355.19,355.74,15971.0,332.9824,333.2541,332.7295,333.2447,15971.0
2021-03-17 10:50:00,355.81,355.81,355.14,355.74,25604.0,333.3103,333.3103,332.6827,333.2447,25604.0
2021-03-17 10:55:00,355.75,356.31,355.75,356.14,15426.0,333.2541,333.7787,333.2541,333.6194,15426.0
2021-03-17 11:00:00,356.16,357.13,356.07,356.96,20003.0,333.6382,334.5468,333.5539,334.3876,20003.0
2021-03-17 11:05:00,356.99,357.23,356.22,356.35,19065.0,334.4157,334.6405,333.6944,333.8162,19065.0
2021-03-17 11:10:00,356.31,356.57,355.63,355.9,20857.0,333.7787,334.0223,333.1417,333.3946,20857.0
2021-03-17 11:15:00,355.95,356.76,355.71,356.65,12515.0,333.4415,334.2002,333.2166,334.0972,12515.0
2021-03-17 11:20:00,356.65,356.65,356.2,356.58,13326.0,334.0972,334.0972,333.6756,334.0316,13326.0
2021-03-17 11:25:00,356.54,357.29,356.42,357.25,12247.0,333.9941,334.6967,333.8817,334.6593,12247.0
2021-03-17 11:30:00,357.19,358.07,357.11,358.01,27474.0,334.603,335.4274,334.5281,335.3712,27474.0
2021-03-17 11:35:00,357.94,358.01,357.51,357.62,20714.0,335.3056,335.3712,334.9028,335.0059,20714.0
2021-03-17 11:40:00,357.65,357.87,357.47,357.8,10949.0,335.034,335.24,334.8653,335.1745,10949.0
2021-03-17 11:45:00,357.84,357.9,357.48,357.61,9833.0,335.2119,335.2681,334.8747,334.9965,9833.0
2021-03-17 11:50:00,357.73,357.98,357.58,357.98,16386.0,335.1089,335.3431,334.9684,335.3431,16386.0
2021-03-17 11:55:00,357.88,357.92,357.54,357.86,12294.0,335.2494,335.2869,334.9309,335.2307,12294.0
2021-03-17 12:00:00,357.88,358.04,357.66,357.66,20781.0,335.2494,335.3993,335.0433,335.0433,20781.0
2021-03-17 12:05:00,357.7,357.87,357.53,357.62,10080.0,335.0808,335.24,334.9215,335.0059,10080.0
2021-03-17 12:10:00,357.65,357.65,357.28,357.34,10588.0,335.034,335.034,334.6874,334.7436,10588.0
2021-03-17 12:15:00,357.39,357.75,357.27,357.63,18055.0,334.7904,335.1276,334.678,335.0152,18055.0
2021-03-17 12:20:00,357.63,357.91,357.37,357.4,17591.0,335.0152,335.2775,334.7717,334.7998,17591.0
2021-03-17 12:25:00,357.39,357.7,357.32,357.32,10031.0,334.7904,335.0808,334.7248,334.7248,10031.0
2021-03-17 12:30:00,357.46,357.47,357.05,357.4,5472.0,334.856,334.8653,334.4719,334.7998,5472.0
2021-03-17 12:35:00,357.28,357.5,357.12,357.12,18651.0,334.6874,334.8934,334.5375,334.5375,18651.0
2021-03-17 12:40:00,357.17,357.33,356.88,356.98,10778.0,334.5843,334.7342,334.3126,334.4063,10778.0
2021-03-17 12:45:00,356.95,356.99,356.64,356.71,3446.0,334.3782,334.4157,334.0878,334.1534,3446.0
2021-03-17 12:50:00,356.72,356.81,356.5,356.6,8218.0,334.1628,334.2471,333.9567,334.0504,8218.0
2021-03-17 12:55:00,356.55,356.71,356.29,356.62,12686.0,334.0035,334.1534,333.76,334.0691,12686.0
2021-03-17 13:00:00,356.75,356.93,356.54,356.67,9919.0,334.1909,334.3595,333.9941,334.1159,9919.0
2021-03-17 13:05:00,356.65,357.13,356.65,357.0,6653.0,334.0972,334.5468,334.0972,334.4251,6653.0
2021-03-17 13:10:00,357.0,357.15,356.79,357.15,9437.0,334.4251,334.5656,334.2283,334.5656,9437.0
2021-03-17 13:15:00,356.96,357.07,356.79,356.99,7463.0,334.3876,334.4906,334.2283,334.4157,7463.0
2021-03-17 13:20:00,356.82,357.24,356.78,357.24,7468.0,334.2564,334.6499,334.219,334.6499,7468.0
2021-03-17 13:25:00,357.3,357.3,356.97,357.23,9744.0,334.7061,334.7061,334.397,334.6405,9744.0
2021-03-17 13:30:00,357.26,357.27,356.79,356.79,9333.0,334.6686,334.678,334.2283,334.2283,9333.0
2021-03-17 13:35:00,356.85,357.1,356.33,356.33,8861.0,334.2845,334.5187,333.7974,333.7974,8861.0
2021-03-17 13:40:00,356.28,356.53,356.01,356.16,10154.0,333.7506,333.9848,333.4977,333.6382,10154.0
2021-03-17 13:45:00,356.22,356.32,355.96,356.15,8452.0,333.6944,333.7881,333.4508,333.6288,8452.0
2021-03-17 13:50:00,356.16,356.17,355.71,355.71,7606.0,333.6382,333.6475,333.2166,333.2166,7606.0
2021-03-17 13:55:00,355.77,356.0,355.66,355.79,8080.0,333.2728,333.4883,333.1698,333.2916,8080.0
2021-03-17 14:00:00,355.9,357.47,355.84,356.83,26146.0,333.3946,334.8653,333.3384,334.2658,26146.0
2021-03-17 14:05:00,356.87,356.87,355.9,356.09,13985.0,334.3033,334.3033,333.3946,333.5726,13985.0
2021-03-17 14:10:00,356.38,356.79,356.3,356.47,7759.0,333.8443,334.2283,333.7693,333.9286,7759.0
2021-03-17 14:15:00,356.46,356.88,356.35,356.88,11636.0,333.9192,334.3126,333.8162,334.3126,11636.0
2021-03-17 14:20:00,356.96,356.96,356.55,356.73,8932.0,334.3876,334.3876,334.0035,334.1721,8932.0
2021-03-17 14:25:00,356.78,356.93,355.95,356.03,11673.0,334.219,334.3595,333.4415,333.5164,11673.0
2021-03-17 14:30:00,356.01,356.57,355.86,356.53,11739.0,333.4977,334.0223,333.3571,333.9848,11739.0
2021-03-17 14:35:00,356.46,356.61,356.01,356.22,10725.0,333.9192,334.0597,333.4977,333.6944,10725.0
2021-03-17 14:40:00,356.2,356.54,355.8,355.92,24213.0,333.6756,333.9941,333.3009,333.4134,24213.0
2021-03-17 14:45:00,355.83,355.84,355.07,355.27,29291.0,333.329,333.3384,332.6171,332.8045,29291.0
2021-03-17 14:50:00,355.09,355.09,354.04,354.14,16930.0,332.6358,332.6358,331.6522,331.7459,16930.0
2021-03-17 14:55:00,354.18,354.29,353.81,353.94,22067.0,331.7834,331.8864,331.4368,331.5586,22067.0
2021-03-17 15:00:00,354.1,354.45,354.0,354.12,28028.0,331.7084,332.0363,331.6148,331.7272,28028.0
2021-03-17 15:05:00,354.03,354.15,353.43,353.87,30492.0,331.6429,331.7553,331.0808,331.493,30492.0
2021-03-17 15:10:00,353.82,354.23,353.58,353.9,18961.0,331.4461,331.8302,331.2213,331.5211,18961.0
2021-03-17 15:15:00,353.91,353.99,353.66,353.91,17950.0,331.5305,331.6054,331.2963,331.5305,17950.0
2021-03-17 15:20:00,353.91,354.12,353.3,353.3,15524.0,331.5305,331.7272,330.959,330.959,15524.0
2021-03-17 15:25:00,353.28,353.37,352.75,352.88,25668.0,330.9403,331.0246,330.4438,330.5656,25668.0
2021-03-17 15:30:00,352.9,353.18,352.69,352.96,21109.0,330.5843,330.8466,330.3876,330.6405,21109.0
2021-03-17 15:35:00,352.89,353.25,352.62,352.82,28506.0,330.575,330.9122,330.322,330.5094,28506.0
2021-03-17 15:40:00,352.82,352.9,352.3,352.41,29409.0,330.5094,330.5843,330.0223,330.1253,29409.0
2021-03-17 15:45:00,352.44,352.77,352.15,352.17,30324.0,330.1534,330.4625,329.8818,329.9005,30324.0
2021-03-17 15:50:00,352.15,352.67,351.99,352.31,60903.0,329.8818,330.3689,329.7319,330.0316,60903.0
2021-03-17 15:55:00,352.35,352.41,351.83,352.09,122491.0,330.0691,330.1253,329.582,329.8255,122491.0
2021-03-18 09:30:00,352.87,356.86,352.34,356.86,63663.0,330.5562,334.2939,330.0597,334.2939,63663.0
2021-03-18 09:35:00,356.5,356.99,355.08,355.17,18558.0,333.9567,334.4157,332.6265,332.7108,18558.0
2021-03-18 09:40:00,355.38,356.58,355.14,356.52,12479.0,332.9075,334.0316,332.6827,333.9754,12479.0
2021-03-18 09:45:00,356.51,356.68,356.01,356.01,10088.0,333.966,334.1253,333.4977,333.4977,10088.0
2021-03-18 09:50:00,356.25,356.5,355.39,355.78,20725.0,333.7225,333.9567,332.9169,333.2822,20725.0
2021-03-18 09:55:00,355.92,356.39,355.62,356.36,18412.0,333.4134,333.8536,333.1323,333.8255,18412.0
2021-03-18 10:00:00,356.39,357.44,356.39,356.58,34072.0,333.8536,334.8372,333.8536,334.0316,34072.0
2021-03-18 10:05:00,356.7,357.28,356.16,357.28,21009.0,334.144,334.6874,333.6382,334.6874,21009.0
2021-03-18 10:10:00,357.38,357.98,357.03,357.87,19230.0,334.781,335.3431,334.4532,335.24,19230.0
2021-03-18 10:15:00,357.84,358.54,357.58,358.54,47537.0,335.2119,335.8677,334.9684,335.8677,47537.0
2021-03-18 10:20:00,358.54,358.9,358.39,358.74,22696.0,335.8677,336.2049,335.7272,336.055,22696.0
2021-03-18 10:25:00,358.72,359.28,358.36,358.4,28179.0,336.0363,336.5609,335.6991,335.7365,28179.0
2021-03-18 10:30:00,358.35,358.53,357.78,358.01,19173.0,335.6897,335.8583,335.1557,335.3712,19173.0
2021-03-18 10:35:00,358.08,358.88,357.93,358.88,20300.0,335.4368,336.1862,335.2963,336.1862,20300.0
2021-03-18 10:40:00,358.88,359.03,358.19,358.24,17316.0,336.1862,336.3267,335.5398,335.5866,17316.0
2021-03-18 10:45:00,358.21,358.45,357.82,357.82,9317.0,335.5585,335.7834,335.1932,335.1932,9317.0
2021-03-18 10:50:00,357.75,358.42,357.49,358.3,20841.0,335.1276,335.7553,334.8841,335.6429,20841.0
2021-03-18 10:55:00,358.34,358.34,357.71,357.71,9225.0,335.6803,335.6803,335.0902,335.0902,9225.0
2021-03-18 11:00:00,357.73,357.97,357.01,357.01,26346.0,335.1089,335.3337,334.4344,334.4344,26346.0
2021-03-18 11:05:00,357.17,357.42,356.99,357.18,14890.0,334.5843,334.8185,334.4157,334.5937,14890.0
2021-03-18 11:10:00,357.3,358.74,357.3,358.65,33610.0,334.7061,336.055,334.7061,335.9707,33610.0
2021-03-18 11:15:00,358.73,359.52,358.54,359.37,33379.0,336.0457,336.7857,335.8677,336.6452,33379.0
2021-03-18 11:20:00,359.35,359.94,359.32,359.72,19969.0,336.6265,337.1791,336.5984,336.9731,19969.0
2021-03-18 11:25:00,359.53,359.89,359.44,359.88,9406.0,336.7951,337.1323,336.7108,337.1229,9406.0
2021-03-18 11:30:00,359.89,359.94,359.6,359.93,13330.0,337.1323,337.1791,336.8606,337.1698,13330.0
2021-03-18 11:35:00,359.81,361.0,359.64,360.99,66198.0,337.0574,338.1721,336.8981,338.1628,66198.0
2021-03-18 11:40:00,360.93,361.37,360.71,360.91,18040.0,338.1065,338.5187,337.9005,338.0878,18040.0
2021-03-18 11:45:00,360.84,360.93,360.4,360.53,9920.0,338.0222,338.1065,337.6101,337.7318,9920.0
2021-03-18 11:50:00,360.52,360.62,360.08,360.48,9509.0,337.7225,337.8161,337.3103,337.685,9509.0
2021-03-18 11:55:00,360.63,360.63,359.93,360.28,11511.0,337.8255,337.8255,337.1698,337.4976,11511.0
2021-03-18 12:00:00,360.43,360.61,359.96,360.27,10949.0,337.6382,337.8068,337.1979,337.4883,10949.0
2021-03-18 12:05:00,360.14,361.63,360.14,361.27,36127.0,337.3665,338.7623,337.3665,338.425,36127.0
2021-03-18 12:10:00,361.08,361.08,360.3,360.84,17582.0,338.2471,338.2471,337.5164,338.0222,17582.0
2021-03-18 12:15:00,360.94,361.02,360.65,361.01,10899.0,338.1159,338.1909,337.8443,338.1815,10899.0
2021-03-18 12:20:00,361.12,361.53,360.76,361.32,10719.0,338.2845,338.6686,337.9473,338.4719,10719.0
2021-03-18 12:25:00,361.4,361.4,361.03,361.39,15004.0,338.5468,338.5468,338.2002,338.5375,15004.0
2021-03-18 12:30:00,361.34,361.55,361.12,361.49,15198.0,338.4906,338.6873,338.2845,338.6311,15198.0
2021-03-18 12:35:00,361.37,361.43,360.47,360.55,12505.0,338.5187,338.5749,337.6756,337.7506,12505.0
2021-03-18 12:40:00,360.62,360.93,360.17,360.74,14696.0,337.8161,338.1065,337.3946,337.9286,14696.0
2021-03-18 12:45:00,360.77,361.18,360.76,361.12,6820.0,337.9567,338.3407,337.9473,338.2845,6820.0
2021-03-18 12:50:00,361.17,361.38,360.9,360.99,7746.0,338.3314,338.5281,338.0784,338.1628,7746.0
2021-03-18 12:55:00,361.0,361.19,360.6,361.02,12259.0,338.1721,338.3501,337.7974,338.1909,12259.0
2021-03-18 13:00:00,361.12,361.59,361.02,361.26,9925.0,338.2845,338.7248,338.1909,338.4157,9925.0
2021-03-18 13:05:00,361.08,361.34,361.0,361.0,8680.0,338.2471,338.4906,338.1721,338.1721,8680.0
2021-03-18 13:10:00,360.96,361.32,360.52,361.24,13452.0,338.1346,338.4719,337.7225,338.3969,13452.0
2021-03-18 13:15:00,361.16,361.17,361.0,361.08,12661.0,338.322,338.3314,338.1721,338.2471,12661.0
2021-03-18 13:20:00,361.25,361.63,361.24,361.63,7188.0,338.4063,338.7623,338.3969,338.7623,7188.0
2021-03-18 13:25:00,361.56,361.72,361.43,361.62,8909.0,338.6967,338.8466,338.5749,338.7529,8909.0
2021-03-18 13:30:00,361.56,361.97,361.53,361.79,9453.0,338.6967,339.0808,338.6686,338.9122,9453.0
2021-03-18 13:35:00,361.88,362.45,361.8,362.41,30132.0,338.9965,339.5304,338.9215,339.493,30132.0
2021-03-18 13:40:00,362.44,362.98,362.34,362.98,20503.0,339.5211,340.0269,339.4274,340.0269,20503.0
2021-03-18 13:45:00,362.89,363.43,362.69,363.31,34857.0,339.9426,340.4485,339.7553,340.336,34857.0
2021-03-18 13:50:00,363.25,364.32,363.25,363.54,34608.0,340.2798,341.2822,340.2798,340.5515,34608.0
2021-03-18 13:55:00,363.62,363.74,363.38,363.57,30587.0,340.6264,340.7389,340.4016,340.5796,30587.0
2021-03-18 14:00:00,363.58,363.67,363.11,363.53,19681.0,340.589,340.6733,340.1487,340.5421,19681.0
2021-03-18 14:05:00,363.45,363.55,363.02,363.02,12169.0,340.4672,340.5609,340.0644,340.0644,12169.0
2021-03-18 14:10:00,363.11,363.11,362.63,362.73,11890.0,340.1487,340.1487,339.699,339.7927,11890.0
2021-03-18 14:15:00,362.63,362.7,362.07,362.16,13030.0,339.699,339.7646,339.1745,339.2588,13030.0
2021-03-18 14:20:00,362.03,362.77,361.95,362.35,26972.0,339.137,339.8302,339.062,339.4368,26972.0
2021-03-18 14:25:00,362.3,362.37,361.46,361.71,22018.0,339.3899,339.4555,338.603,338.8372,22018.0
2021-03-18 14:30:00,361.9,362.12,361.71,361.87,15360.0,339.0152,339.2213,338.8372,338.9871,15360.0
2021-03-18 14:35:00,361.94,361.94,361.23,361.42,20893.0,339.0527,339.0527,338.3876,338.5656,20893.0
2021-03-18 14:40:00,361.41,361.65,360.78,361.52,34088.0,338.5562,338.781,337.966,338.6592,34088.0
2021-03-18 14:45:00,361.6,362.66,361.56,362.66,23124.0,338.7342,339.7271,338.6967,339.7271,23124.0
2021-03-18 14:50:00,362.62,362.76,362.34,362.53,17089.0,339.6897,339.8208,339.4274,339.6054,17089.0
2021-03-18 14:55:00,362.38,362.93,362.27,362.53,17180.0,339.4649,339.9801,339.3618,339.6054,17180.0
2021-03-18 15:00:00,362.53,362.54,362.0,362.11,31016.0,339.6054,339.6147,339.1089,339.2119,31016.0
2021-03-18 15:05:00,362.05,362.45,361.44,362.34,42546.0,339.1557,339.5304,338.5843,339.4274,42546.0
2021-03-18 15:10:00,362.42,362.55,361.95,362.4,27246.0,339.5023,339.6241,339.062,339.4836,27246.0
2021-03-18 15:15:00,362.27,362.58,362.24,362.42,26546.0,339.3618,339.6522,339.3337,339.5023,26546.0
2021-03-18 15:20:00,362.34,362.65,362.28,362.48,23954.0,339.4274,339.7178,339.3712,339.5585,23954.0
2021-03-18 15:25:00,362.49,362.97,362.25,362.73,37538.0,339.5679,340.0175,339.3431,339.7927,37538.0
2021-03-18 15:30:00,362.78,363.11,362.1,362.17,36838.0,339.8396,340.1487,339.2026,339.2681,36838.0
2021-03-18 15:35:00,362.16,362.89,362.11,362.65,39041.0,339.2588,339.9426,339.2119,339.7178,39041.0
2021-03-18 15:40:00,362.65,362.85,362.04,362.05,65243.0,339.7178,339.9051,339.1464,339.1557,65243.0
2021-03-18 15:45:00,362.05,362.51,361.91,362.4,69640.0,339.1557,339.5866,339.0246,339.4836,69640.0
2021-03-18 15:50:00,362.4,362.74,362.06,362.28,118379.0,339.4836,339.8021,339.1651,339.3712,118379.0
2021-03-18 15:55:00,362.28,362.6,361.82,362.05,166641.0,339.3712,339.6709,338.9403,339.1557,166641.0
2021-03-19 09:30:00,361.92,363.14,360.39,361.11,906419.0,339.0339,340.1768,337.6007,338.2752,906419.0
2021-03-19 09:35:00,361.58,361.58,359.59,360.25,19773.0,338.7154,338.7154,336.8513,337.4695,19773.0
2021-03-19 09:40:00,360.01,361.68,359.12,361.58,22912.0,337.2447,338.8091,336.411,338.7154,22912.0
2021-03-19 09:45:00,361.44,362.0,359.57,360.16,22224.0,338.5843,339.1089,336.8325,337.3852,22224.0
2021-03-19 09:50:00,360.15,360.38,359.01,359.56,23823.0,337.3759,337.5913,336.308,336.8232,23823.0
2021-03-19 09:55:00,359.57,360.05,359.16,359.85,23497.0,336.8325,337.2822,336.4485,337.0948,23497.0
2021-03-19 10:00:00,359.74,361.16,359.67,360.82,29069.0,336.9918,338.322,336.9262,338.0035,29069.0
2021-03-19 10:05:00,360.82,361.45,360.55,361.39,29188.0,338.0035,338.5937,337.7506,338.5375,29188.0
2021-03-19 10:10:00,361.48,363.75,361.48,363.49,34314.0,338.6218,340.7482,338.6218,340.5047,34314.0
2021-03-19 10:15:00,363.51,363.87,363.09,363.35,55559.0,340.5234,340.8606,340.13,340.3735,55559.0
2021-03-19 10:20:00,363.3,363.73,363.12,363.62,22334.0,340.3267,340.7295,340.1581,340.6264,22334.0
2021-03-19 10:25:00,363.6,363.79,362.65,362.68,31766.0,340.6077,340.7857,339.7178,339.7459,31766.0
2021-03-19 10:30:00,362.68,363.17,362.36,362.76,23504.0,339.7459,340.2049,339.4461,339.8208,23504.0
2021-03-19 10:35:00,362.86,363.36,362.6,363.31,29349.0,339.9145,340.3829,339.6709,340.336,29349.0
2021-03-19 10:40:00,363.52,364.36,363.52,363.89,27177.0,340.5328,341.3196,340.5328,340.8794,27177.0
2021-03-19 10:45:00,363.81,364.52,363.69,364.36,27371.0,340.8044,341.4695,340.692,341.3196,27371.0
2021-03-19 10:50:00,364.35,364.63,364.18,364.63,22834.0,341.3103,341.5726,341.151,341.5726,22834.0
2021-03-19 10:55:00,364.72,364.91,364.33,364.81,29547.0,341.6569,341.8349,341.2915,341.7412,29547.0
2021-03-19 11:00:00,364.78,364.87,364.25,364.72,30476.0,341.7131,341.7974,341.2166,341.6569,30476.0
2021-03-19 11:05:00,364.72,364.77,364.42,364.62,28219.0,341.6569,341.7037,341.3759,341.5632,28219.0
2021-03-19 11:10:00,364.62,364.82,363.62,364.01,60126.0,341.5632,341.7506,340.6264,340.9918,60126.0
2021-03-19 11:15:00,364.03,364.53,363.91,364.42,28392.0,341.0105,341.4789,340.8981,341.3759,28392.0
2021-03-19 11:20:00,364.4,364.7,364.16,364.36,22201.0,341.3571,341.6381,341.1323,341.3196,22201.0
2021-03-19 11:25:00,364.3,364.62,364.12,364.27,22324.0,341.2634,341.5632,341.0948,341.2353,22324.0
2021-03-19 11:30:00,364.16,364.44,363.85,364.4,52390.0,341.1323,341.3946,340.8419,341.3571,52390.0
2021-03-19 11:35:00,364.34,365.52,364.27,365.52,48709.0,341.3009,342.4063,341.2353,342.4063,48709.0
2021-03-19 11:40:00,365.34,365.49,364.99,365.17,16700.0,342.2377,342.3782,341.9098,342.0784,16700.0
2021-03-19 11:45:00,365.21,365.36,364.88,365.01,20626.0,342.1159,342.2564,341.8068,341.9285,20626.0
2021-03-19 11:50:00,365.12,365.26,364.89,365.12,11818.0,342.0316,342.1627,341.8161,342.0316,11818.0
2021-03-19 11:55:00,365.09,365.32,364.9,365.28,16540.0,342.0035,342.2189,341.8255,342.1815,16540.0
2021-03-19 12:00:00,365.34,365.56,365.18,365.56,14643.0,342.2377,342.4438,342.0878,342.4438,14643.0
2021-03-19 12:05:00,365.56,365.92,365.42,365.63,15884.0,342.4438,342.781,342.3126,342.5093,15884.0
2021-03-19 12:10:00,365.53,365.57,365.12,365.22,15267.0,342.4157,342.4531,342.0316,342.1253,15267.0
2021-03-19 12:15:00,365.32,365.6,364.77,365.48,16249.0,342.2189,342.4812,341.7037,342.3688,16249.0
2021-03-19 12:20:00,365.46,366.11,365.39,365.93,24191.0,342.3501,342.959,342.2845,342.7904,24191.0
2021-03-19 12:25:00,365.96,366.41,365.78,365.88,17917.0,342.8185,343.24,342.6499,342.7435,17917.0
2021-03-19 12:30:00,365.85,366.3,365.68,365.84,15217.0,342.7154,343.137,342.5562,342.7061,15217.0
2021-03-19 12:35:00,365.84,365.94,365.12,365.32,26956.0,342.7061,342.7997,342.0316,342.2189,26956.0
2021-03-19 12:40:00,365.42,366.16,365.33,366.15,13722.0,342.3126,343.0058,342.2283,342.9965,13722.0
2021-03-19 12:45:00,366.2,366.25,365.51,365.57,13468.0,343.0433,343.0901,342.3969,342.4531,13468.0
2021-03-19 12:50:00,365.69,366.03,365.39,365.95,9417.0,342.5655,342.884,342.2845,342.8091,9417.0
2021-03-19 12:55:00,366.01,366.27,365.91,366.2,15373.0,342.8653,343.1089,342.7716,343.0433,15373.0
2021-03-19 13:00:00,366.18,366.44,366.09,366.39,13608.0,343.0246,343.2681,342.9403,343.2213,13608.0
2021-03-19 13:05:00,366.45,366.81,366.22,366.81,10062.0,343.2775,343.6147,343.062,343.6147,10062.0
2021-03-19 13:10:00,366.79,367.5,366.75,367.27,25762.0,343.596,344.2611,343.5585,344.0456,25762.0
2021-03-19 13:15:00,367.2,367.24,366.16,366.58,16824.0,343.9801,344.0175,343.0058,343.3993,16824.0
2021-03-19 13:20:00,366.62,366.84,366.25,366.75,10204.0,343.4367,343.6428,343.0901,343.5585,10204.0
2021-03-19 13:25:00,366.83,366.91,366.56,366.8,17758.0,343.6335,343.7084,343.3805,343.6054,17758.0
2021-03-19 13:30:00,366.87,367.33,366.78,367.28,18791.0,343.6709,344.1018,343.5866,344.055,18791.0
2021-03-19 13:35:00,367.27,367.67,367.2,367.65,46149.0,344.0456,344.4203,343.9801,344.4016,46149.0
2021-03-19 13:40:00,367.63,367.77,367.35,367.56,37715.0,344.3829,344.514,344.1206,344.3173,37715.0
2021-03-19 13:45:00,367.59,367.86,367.46,367.83,39720.0,344.3454,344.5983,344.2236,344.5702,39720.0
2021-03-19 13:50:00,367.81,367.84,367.36,367.63,31735.0,344.5515,344.5796,344.1299,344.3829,31735.0
2021-03-19 13:55:00,367.57,367.67,367.27,367.51,57577.0,344.3267,344.4203,344.0456,344.2705,57577.0
2021-03-19 14:00:00,367.54,367.81,367.31,367.43,37414.0,344.2986,344.5515,344.0831,344.1955,37414.0
2021-03-19 14:05:00,367.42,367.72,367.42,367.72,32205.0,344.1861,344.4672,344.1861,344.4672,32205.0
2021-03-19 14:10:00,367.63,367.84,367.45,367.75,48399.0,344.3829,344.5796,344.2143,344.4953,48399.0
2021-03-19 14:15:00,367.72,367.83,367.49,367.77,30041.0,344.4672,344.5702,344.2517,344.514,30041.0
2021-03-19 14:20:00,367.82,368.31,367.82,368.24,29155.0,344.5609,345.0199,344.5609,344.9543,29155.0
2021-03-19 14:25:00,368.15,368.51,368.15,368.44,22209.0,344.87,345.2072,344.87,345.1416,22209.0
2021-03-19 14:30:00,368.4,368.57,368.32,368.57,20210.0,345.1042,345.2634,345.0292,345.2634,20210.0
2021-03-19 14:35:00,368.58,368.7,368.16,368.21,28038.0,345.2728,345.3852,344.8794,344.9262,28038.0
2021-03-19 14:40:00,368.37,368.9,368.34,368.78,30759.0,345.0761,345.5726,345.048,345.4602,30759.0
2021-03-19 14:45:00,368.8,369.46,368.8,369.43,37736.0,345.4789,346.0972,345.4789,346.069,37736.0
2021-03-19 14:50:00,369.39,369.41,368.97,369.2,104782.0,346.0316,346.0503,345.6381,345.8536,104782.0
2021-03-19 14:55:00,369.2,369.85,369.1,369.85,89104.0,345.8536,346.4625,345.7599,346.4625,89104.0
2021-03-19 15:00:00,369.85,370.0,369.02,369.34,104677.0,346.4625,346.603,345.685,345.9847,104677.0
2021-03-19 15:05:00,369.37,369.85,369.25,369.76,37527.0,346.0128,346.4625,345.9004,346.3782,37527.0
2021-03-19 15:10:00,369.67,369.86,369.27,369.35,35971.0,346.2939,346.4719,345.9192,345.9941,35971.0
2021-03-19 15:15:00,369.39,369.82,369.34,369.69,46719.0,346.0316,346.4344,345.9847,346.3126,46719.0
2021-03-19 15:20:00,369.75,369.93,369.55,369.9,52401.0,346.3688,346.5374,346.1815,346.5093,52401.0
2021-03-19 15:25:00,369.9,369.97,369.27,369.52,86372.0,346.5093,346.5749,345.9192,346.1534,86372.0
2021-03-19 15:30:00,369.59,369.98,369.43,369.98,69978.0,346.2189,346.5843,346.069,346.5843,69978.0
2021-03-19 15:35:00,369.98,370.41,369.65,369.99,74239.0,346.5843,346.9871,346.2751,346.5936,74239.0
2021-03-19 15:40:00,369.99,370.15,369.6,370.03,82793.0,346.5936,346.7435,346.2283,346.6311,82793.0
2021-03-19 15:45:00,370.01,370.46,369.74,369.85,103534.0,346.6124,347.0339,346.3594,346.4625,103534.0
2021-03-19 15:50:00,369.75,369.82,367.0,367.0,169849.0,346.3688,346.4344,343.7927,343.7927,169849.0
2021-03-19 15:55:00,367.09,367.43,364.86,365.02,485671.0,343.877,344.1955,341.788,341.9379,485671.0
2021-03-22 09:30:00,365.0,365.28,360.11,364.01,93658.0,341.9192,342.1815,337.3384,340.9918,93658.0
2021-03-22 09:35:00,364.01,365.0,363.13,364.38,37701.0,340.9918,341.9192,340.1674,341.3384,37701.0
2021-03-22 09:40:00,364.38,364.82,363.87,364.36,12861.0,341.3384,341.7506,340.8606,341.3196,12861.0
2021-03-22 09:45:00,364.47,365.73,364.19,365.45,9109.0,341.4227,342.603,341.1604,342.3407,9109.0
2021-03-22 09:50:00,365.35,365.66,364.84,365.36,35199.0,342.247,342.5374,341.7693,342.2564,35199.0
2021-03-22 09:55:00,365.38,366.19,365.32,366.13,20821.0,342.2751,343.0339,342.2189,342.9777,20821.0
2021-03-22 10:00:00,366.35,366.66,365.71,366.26,25698.0,343.1838,343.4742,342.5843,343.0995,25698.0
2021-03-22 10:05:00,366.2,367.29,366.2,367.25,16699.0,343.0433,344.0644,343.0433,344.0269,16699.0
2021-03-22 10:10:00,367.39,367.39,366.5,366.74,21768.0,344.158,344.158,343.3243,343.5491,21768.0
2021-03-22 10:15:00,366.84,367.22,366.52,366.91,33698.0,343.6428,343.9988,343.3431,343.7084,33698.0
2021-03-22 10:20:00,366.99,367.79,366.99,367.6,28747.0,343.7833,344.5328,343.7833,344.3548,28747.0
2021-03-22 10:25:00,367.69,367.69,366.8,367.32,41270.0,344.4391,344.4391,343.6054,344.0925,41270.0
2021-03-22 10:30:00,367.45,368.44,367.45,368.15,30555.0,344.2143,345.1416,344.2143,344.87,30555.0
2021-03-22 10:35:00,368.16,368.39,367.4,367.69,27736.0,344.8794,345.0948,344.1674,344.4391,27736.0
2021-03-22 10:40:00,367.69,368.08,367.54,367.75,25791.0,344.4391,344.8044,344.2986,344.4953,25791.0
2021-03-22 10:45:00,367.75,368.58,367.73,368.24,57681.0,344.4953,345.2728,344.4765,344.9543,57681.0
2021-03-22 10:50:00,368.18,368.34,366.4,366.53,42207.0,344.8981,345.048,343.2306,343.3524,42207.0
2021-03-22 10:55:00,366.32,366.8,366.18,366.68,12530.0,343.1557,343.6054,343.0246,343.4929,12530.0
2021-03-22 11:00:00,366.59,366.64,365.66,366.13,24571.0,343.4086,343.4555,342.5374,342.9777,24571.0
2021-03-22 11:05:00,366.04,366.07,365.31,365.36,17900.0,342.8934,342.9215,342.2096,342.2564,17900.0
2021-03-22 11:10:00,365.31,365.4,364.44,364.51,17877.0,342.2096,342.2939,341.3946,341.4602,17877.0
2021-03-22 11:15:00,364.52,364.83,364.33,364.42,13560.0,341.4695,341.7599,341.2915,341.3759,13560.0
2021-03-22 11:20:00,364.59,364.91,363.95,364.91,19279.0,341.5351,341.8349,340.9356,341.8349,19279.0
2021-03-22 11:25:00,364.91,365.64,364.81,365.37,17445.0,341.8349,342.5187,341.7412,342.2658,17445.0
2021-03-22 11:30:00,365.37,366.04,365.37,365.79,35301.0,342.2658,342.8934,342.2658,342.6592,35301.0
2021-03-22 11:35:00,365.89,366.44,365.89,366.19,24164.0,342.7529,343.2681,342.7529,343.0339,24164.0
2021-03-22 11:40:00,366.21,366.28,365.77,365.98,43876.0,343.0527,343.1182,342.6405,342.8372,43876.0
2021-03-22 11:45:00,365.99,366.37,365.66,366.06,13016.0,342.8466,343.2025,342.5374,342.9121,13016.0
2021-03-22 11:50:00,366.05,366.22,365.49,366.07,16581.0,342.9028,343.062,342.3782,342.9215,16581.0
2021-03-22 11:55:00,366.04,366.14,365.69,366.06,7340.0,342.8934,342.9871,342.5655,342.9121,7340.0
2021-03-22 12:00:00,366.17,366.51,365.99,366.19,22417.0,343.0152,343.3337,342.8466,343.0339,22417.0
2021-03-22 12:05:00,366.18,366.56,366.12,366.54,23025.0,343.0246,343.3805,342.9684,343.3618,23025.0
2021-03-22 12:10:00,366.46,367.0,366.41,366.8,12333.0,343.2869,343.7927,343.24,343.6054,12333.0
2021-03-22 12:15:00,366.75,366.76,366.22,366.76,7717.0,343.5585,343.5679,343.062,343.5679,7717.0
2021-03-22 12:20:00,366.71,367.07,366.25,366.35,18813.0,343.521,343.8583,343.0901,343.1838,18813.0
2021-03-22 12:25:00,366.39,366.62,366.11,366.21,7910.0,343.2213,343.4367,342.959,343.0527,7910.0
2021-03-22 12:30:00,366.26,366.53,365.89,365.89,8815.0,343.0995,343.3524,342.7529,342.7529,8815.0
2021-03-22 12:35:00,365.84,366.23,365.84,366.2,8409.0,342.7061,343.0714,342.7061,343.0433,8409.0
2021-03-22 12:40:00,366.17,366.36,366.13,366.23,4235.0,343.0152,343.1932,342.9777,343.0714,4235.0
2021-03-22 12:45:00,366.3,366.3,365.82,365.83,4854.0,343.137,343.137,342.6873,342.6967,4854.0
2021-03-22 12:50:00,365.86,366.2,365.73,365.87,6570.0,342.7248,343.0433,342.603,342.7342,6570.0
2021-03-22 12:55:00,365.9,366.15,365.76,366.0,7063.0,342.7623,342.9965,342.6311,342.8559,7063.0
2021-03-22 13:00:00,365.98,366.09,365.64,365.98,28607.0,342.8372,342.9403,342.5187,342.8372,28607.0
2021-03-22 13:05:00,365.93,366.19,365.79,365.86,37101.0,342.7904,343.0339,342.6592,342.7248,37101.0
2021-03-22 13:10:00,365.85,366.12,365.77,365.91,13609.0,342.7154,342.9684,342.6405,342.7716,13609.0
2021-03-22 13:15:00,365.85,365.98,365.77,365.92,10186.0,342.7154,342.8372,342.6405,342.781,10186.0
2021-03-22 13:20:00,365.92,366.55,365.88,366.55,7244.0,342.781,343.3712,342.7435,343.3712,7244.0
2021-03-22 13:25:00,366.45,366.61,366.38,366.52,5829.0,343.2775,343.4274,343.2119,343.3431,5829.0
2021-03-22 13:30:00,366.59,367.13,366.45,367.13,16767.0,343.4086,343.9145,343.2775,343.9145,16767.0
2021-03-22 13:35:00,367.05,367.34,367.02,367.32,9442.0,343.8395,344.1112,343.8114,344.0925,9442.0
2021-03-22 13:40:00,367.25,367.29,366.61,366.94,9502.0,344.0269,344.0644,343.4274,343.7365,9502.0
2021-03-22 13:45:00,366.86,367.06,366.86,366.92,3763.0,343.6616,343.8489,343.6616,343.7178,3763.0
2021-03-22 13:50:00,366.94,366.99,366.57,366.83,5701.0,343.7365,343.7833,343.3899,343.6335,5701.0
2021-03-22 13:55:00,366.83,366.88,366.41,366.77,6763.0,343.6335,343.6803,343.24,343.5773,6763.0
2021-03-22 14:00:00,366.83,367.1,366.74,366.96,12174.0,343.6335,343.8864,343.5491,343.7552,12174.0
2021-03-22 14:05:00,367.0,367.49,366.94,367.31,11650.0,343.7927,344.2517,343.7365,344.0831,11650.0
2021-03-22 14:10:00,367.26,367.35,366.67,366.67,18208.0,344.0363,344.1206,343.4836,343.4836,18208.0
2021-03-22 14:15:00,366.67,366.84,366.54,366.74,26240.0,343.4836,343.6428,343.3618,343.5491,26240.0
2021-03-22 14:20:00,366.7,366.7,366.23,366.44,10695.0,343.5117,343.5117,343.0714,343.2681,10695.0
2021-03-22 14:25:00,366.48,366.87,366.34,366.76,11391.0,343.3056,343.6709,343.1744,343.5679,11391.0
2021-03-22 14:30:00,366.87,367.04,366.74,366.74,7484.0,343.6709,343.8302,343.5491,343.5491,7484.0
2021-03-22 14:35:00,366.81,367.13,366.72,366.99,10299.0,343.6147,343.9145,343.5304,343.7833,10299.0
2021-03-22 14:40:00,366.99,366.99,366.55,366.75,7553.0,343.7833,343.7833,343.3712,343.5585,7553.0
2021-03-22 14:45:00,366.69,366.76,366.38,366.44,15489.0,343.5023,343.5679,343.2119,343.2681,15489.0
2021-03-22 14:50:00,366.41,366.95,366.37,366.92,10517.0,343.24,343.7459,343.2025,343.7178,10517.0
2021-03-22 14:55:00,366.81,366.83,366.53,366.73,12463.0,343.6147,343.6335,343.3524,343.5398,12463.0
2021-03-22 15:00:00,366.73,366.82,366.46,366.76,6659.0,343.5398,343.6241,343.2869,343.5679,6659.0
2021-03-22 15:05:00,366.82,367.01,366.75,366.97,11505.0,343.6241,343.8021,343.5585,343.7646,11505.0
2021-03-22 15:10:00,366.88,367.06,366.78,366.8,8732.0,343.6803,343.8489,343.5866,343.6054,8732.0
2021-03-22 15:15:00,366.74,367.14,366.74,367.03,9872.0,343.5491,343.9239,343.5491,343.8208,9872.0
2021-03-22 15:20:00,367.06,367.5,367.01,367.5,17141.0,343.8489,344.2611,343.8021,344.2611,17141.0
2021-03-22 15:25:00,367.51,367.54,367.24,367.44,10741.0,344.2705,344.2986,344.0175,344.2049,10741.0
2021-03-22 15:30:00,367.5,367.57,367.05,367.43,21296.0,344.2611,344.3267,343.8395,344.1955,21296.0
2021-03-22 15:35:00,367.47,367.89,367.38,367.62,18430.0,344.233,344.6264,344.1487,344.3735,18430.0
2021-03-22 15:40:00,367.61,367.85,367.25,367.42,25099.0,344.3641,344.589,344.0269,344.1861,25099.0
2021-03-22 15:45:00,367.34,367.34,366.83,366.87,24798.0,344.1112,344.1112,343.6335,343.6709,24798.0
2021-03-22 15:50:00,366.84,367.37,366.5,367.03,51038.0,343.6428,344.1393,343.3243,343.8208,51038.0
2021-03-22 15:55:00,366.94,367.55,366.7,366.72,126051.0,343.7365,344.3079,343.5117,343.5304,126051.0
2021-03-23 09:30:00,368.39,369.88,367.22,367.55,81730.0,345.0948,346.4906,343.9988,344.3079,81730.0
2021-03-23 09:35:00,367.79,369.18,367.79,368.25,45646.0,344.5328,345.8349,344.5328,344.9637,45646.0
2021-03-23 09:40:00,368.25,369.01,368.18,368.34,22722.0,344.9637,345.6756,344.8981,345.048,22722.0
2021-03-23 09:45:00,368.22,369.65,368.21,369.45,16976.0,344.9356,346.2751,344.9262,346.0878,16976.0
2021-03-23 09:50:00,369.46,369.67,368.99,369.67,19459.0,346.0972,346.2939,345.6569,346.2939,19459.0
2021-03-23 09:55:00,369.7,370.6,369.41,370.5,35563.0,346.322,347.1651,346.0503,347.0714,35563.0
2021-03-23 10:00:00,370.68,370.71,368.64,369.36,21070.0,347.24,347.2681,345.329,346.0035,21070.0
2021-03-23 10:05:00,369.35,369.96,368.74,368.86,14182.0,345.9941,346.5655,345.4227,345.5351,14182.0
2021-03-23 10:10:00,368.74,368.76,367.83,368.2,11576.0,345.4227,345.4414,344.5702,344.9168,11576.0
2021-03-23 10:15:00,368.13,369.31,368.07,369.05,20785.0,344.8513,345.9566,344.795,345.7131,20785.0
2021-03-23 10:20:00,369.18,369.84,369.0,369.7,32512.0,345.8349,346.4531,345.6662,346.322,32512.0
2021-03-23 10:25:00,369.62,369.85,368.94,368.94,63806.0,346.247,346.4625,345.61,345.61,63806.0
2021-03-23 10:30:00,368.97,369.73,368.89,368.99,78842.0,345.6381,346.3501,345.5632,345.6569,78842.0
2021-03-23 10:35:00,368.99,369.07,367.93,367.93,21647.0,345.6569,345.7318,344.6639,344.6639,21647.0
2021-03-23 10:40:00,367.97,368.36,367.29,367.85,28804.0,344.7014,345.0667,344.0644,344.589,28804.0
2021-03-23 10:45:00,367.66,367.97,367.38,367.8,39103.0,344.411,344.7014,344.1487,344.5421,39103.0
2021-03-23 10:50:00,367.98,368.11,367.56,368.1,25510.0,344.7107,344.8325,344.3173,344.8231,25510.0
2021-03-23 10:55:00,368.06,368.97,367.95,368.97,10328.0,344.7857,345.6381,344.6826,345.6381,10328.0
2021-03-23 11:00:00,368.94,369.91,368.78,369.76,11815.0,345.61,346.5187,345.4602,346.3782,11815.0
2021-03-23 11:05:00,369.77,370.22,369.27,370.22,18074.0,346.3875,346.8091,345.9192,346.8091,18074.0
2021-03-23 11:10:00,370.33,370.33,369.82,369.82,12510.0,346.9121,346.9121,346.4344,346.4344,12510.0
2021-03-23 11:15:00,369.99,370.31,369.92,370.06,11516.0,346.5936,346.8934,346.5281,346.6592,11516.0
2021-03-23 11:20:00,369.98,369.98,369.56,369.56,6845.0,346.5843,346.5843,346.1908,346.1908,6845.0
2021-03-23 11:25:00,369.68,370.36,369.67,370.29,13510.0,346.3032,346.9402,346.2939,346.8747,13510.0
2021-03-23 11:30:00,370.29,370.38,369.99,370.24,11337.0,346.8747,346.959,346.5936,346.8278,11337.0
2021-03-23 11:35:00,370.08,370.24,369.4,369.56,13812.0,346.6779,346.8278,346.0409,346.1908,13812.0
2021-03-23 11:40:00,369.65,369.75,369.4,369.67,9694.0,346.2751,346.3688,346.0409,346.2939,9694.0
2021-03-23 11:45:00,369.67,370.1,369.59,369.89,12376.0,346.2939,346.6967,346.2189,346.5,12376.0
2021-03-23 11:50:00,369.89,370.07,369.43,369.79,16743.0,346.5,346.6686,346.069,346.4063,16743.0
2021-03-23 11:55:00,369.69,370.1,369.43,369.95,13628.0,346.3126,346.6967,346.069,346.5562,13628.0
2021-03-23 12:00:00,369.95,370.15,369.61,369.95,15082.0,346.5562,346.7435,346.2377,346.5562,15082.0
2021-03-23 12:05:00,369.99,370.14,369.56,370.14,16269.0,346.5936,346.7342,346.1908,346.7342,16269.0
2021-03-23 12:10:00,370.16,370.31,369.69,370.15,19834.0,346.7529,346.8934,346.3126,346.7435,19834.0
2021-03-23 12:15:00,370.14,370.2,369.63,369.64,19950.0,346.7342,346.7904,346.2564,346.2658,19950.0
2021-03-23 12:20:00,369.7,370.05,369.7,369.97,10279.0,346.322,346.6498,346.322,346.5749,10279.0
2021-03-23 12:25:00,370.0,370.02,369.69,369.85,15317.0,346.603,346.6217,346.3126,346.4625,15317.0
2021-03-23 12:30:00,369.89,369.9,369.46,369.65,13904.0,346.5,346.5093,346.0972,346.2751,13904.0
2021-03-23 12:35:00,369.62,369.89,369.55,369.87,13641.0,346.247,346.5,346.1815,346.4812,13641.0
2021-03-23 12:40:00,369.79,369.85,369.51,369.67,14439.0,346.4063,346.4625,346.144,346.2939,14439.0
2021-03-23 12:45:00,369.62,369.67,369.27,369.52,30357.0,346.247,346.2939,345.9192,346.1534,30357.0
2021-03-23 12:50:00,369.55,369.67,369.42,369.5,25120.0,346.1815,346.2939,346.0597,346.1346,25120.0
2021-03-23 12:55:00,369.53,369.95,369.49,369.79,27505.0,346.1627,346.5562,346.1253,346.4063,27505.0
2021-03-23 13:00:00,369.79,370.62,369.73,370.62,15465.0,346.4063,347.1838,346.3501,347.1838,15465.0
2021-03-23 13:05:00,370.55,371.45,370.55,371.0,22007.0,347.1182,347.9613,347.1182,347.5398,22007.0
2021-03-23 13:10:00,371.11,371.25,370.86,371.2,9290.0,347.6428,347.774,347.4086,347.7271,9290.0
2021-03-23 13:15:00,371.2,371.21,370.55,370.91,15294.0,347.7271,347.7365,347.1182,347.4555,15294.0
2021-03-23 13:20:00,370.83,371.19,370.68,371.13,12968.0,347.3805,347.7178,347.24,347.6615,12968.0
2021-03-23 13:25:00,371.1,371.29,370.93,371.25,24980.0,347.6334,347.8114,347.4742,347.774,24980.0
2021-03-23 13:30:00,371.16,371.19,370.68,370.98,10990.0,347.6897,347.7178,347.24,347.521,10990.0
2021-03-23 13:35:00,370.9,370.98,370.68,370.8,22296.0,347.4461,347.521,347.24,347.3524,22296.0
2021-03-23 13:40:00,370.81,370.81,370.37,370.37,17975.0,347.3618,347.3618,346.9496,346.9496,17975.0
2021-03-23 13:45:00,370.55,370.85,370.33,370.85,24006.0,347.1182,347.3993,346.9121,347.3993,24006.0
2021-03-23 13:50:00,370.8,371.03,370.74,370.83,10790.0,347.3524,347.5679,347.2962,347.3805,10790.0
2021-03-23 13:55:00,370.75,370.83,370.17,370.42,18148.0,347.3056,347.3805,346.7623,346.9964,18148.0
2021-03-23 14:00:00,370.42,370.66,369.94,370.25,16786.0,346.9964,347.2213,346.5468,346.8372,16786.0
2021-03-23 14:05:00,370.37,370.7,370.28,370.59,18627.0,346.9496,347.2587,346.8653,347.1557,18627.0
2021-03-23 14:10:00,370.59,371.2,370.5,371.14,24135.0,347.1557,347.7271,347.0714,347.6709,24135.0
2021-03-23 14:15:00,371.13,371.54,370.9,371.02,15754.0,347.6615,348.0456,347.4461,347.5585,15754.0
2021-03-23 14:20:00,371.03,371.26,370.88,371.16,11420.0,347.5679,347.7833,347.4274,347.6897,11420.0
2021-03-23 14:25:00,371.13,371.17,370.85,370.85,11367.0,347.6615,347.699,347.3993,347.3993,11367.0
2021-03-23 14:30:00,370.88,370.9,370.32,370.38,13588.0,347.4274,347.4461,346.9028,346.959,13588.0
2021-03-23 14:35:00,370.42,370.5,370.25,370.45,18689.0,346.9964,347.0714,346.8372,347.0245,18689.0
2021-03-23 14:40:00,370.48,370.57,369.56,369.71,21943.0,347.0527,347.137,346.1908,346.3313,21943.0
2021-03-23 14:45:00,369.67,370.08,369.52,370.0,22774.0,346.2939,346.6779,346.1534,346.603,22774.0
2021-03-23 14:50:00,370.03,370.38,369.84,369.88,18139.0,346.6311,346.959,346.4531,346.4906,18139.0
2021-03-23 14:55:00,369.96,369.98,369.47,369.66,13230.0,346.5655,346.5843,346.1065,346.2845,13230.0
2021-03-23 15:00:00,369.46,369.59,369.06,369.25,20907.0,346.0972,346.2189,345.7224,345.9004,20907.0
2021-03-23 15:05:00,369.31,369.47,368.29,368.46,27618.0,345.9566,346.1065,345.0011,345.1604,27618.0
2021-03-23 15:10:00,368.5,368.97,368.18,368.79,55675.0,345.1979,345.6381,344.8981,345.4695,55675.0
2021-03-23 15:15:00,368.75,369.12,368.5,368.6,28888.0,345.432,345.7787,345.1979,345.2915,28888.0
2021-03-23 15:20:00,368.5,368.61,367.97,367.97,32770.0,345.1979,345.3009,344.7014,344.7014,32770.0
2021-03-23 15:25:00,367.86,368.44,367.44,368.31,22314.0,344.5983,345.1416,344.2049,345.0199,22314.0
2021-03-23 15:30:00,368.27,368.51,367.74,367.74,30224.0,344.9824,345.2072,344.4859,344.4859,30224.0
2021-03-23 15:35:00,367.72,367.94,367.3,367.94,23682.0,344.4672,344.6733,344.0737,344.6733,23682.0
2021-03-23 15:40:00,368.0,368.41,367.74,367.88,29428.0,344.7295,345.1135,344.4859,344.6171,29428.0
2021-03-23 15:45:00,367.93,368.79,367.87,368.55,51718.0,344.6639,345.4695,344.6077,345.2447,51718.0
2021-03-23 15:50:00,368.55,369.29,367.73,369.02,60702.0,345.2447,345.9379,344.4765,345.685,60702.0
2021-03-23 15:55:00,369.06,369.42,368.39,368.49,129489.0,345.7224,346.0597,345.0948,345.1885,129489.0
2021-03-24 09:30:00,366.05,370.99,365.51,369.68,71849.0,342.9028,347.5304,342.3969,346.3032,71849.0
2021-03-24 09:35:00,369.69,372.68,369.69,372.13,30958.0,346.3126,349.1135,346.3126,348.5983,30958.0
2021-03-24 09:40:00,372.02,372.62,370.44,370.58,29990.0,348.4953,349.0573,347.0152,347.1463,29990.0
2021-03-24 09:45:00,370.54,372.56,370.54,371.58,38469.0,347.1089,349.0011,347.1089,348.0831,38469.0
2021-03-24 09:50:00,371.59,372.38,371.22,372.28,34953.0,348.0925,348.8325,347.7459,348.7388,34953.0
2021-03-24 09:55:00,372.41,372.76,372.09,372.51,24826.0,348.8606,349.1885,348.5608,348.9543,24826.0
2021-03-24 10:00:00,372.5,372.73,372.1,372.36,35416.0,348.9449,349.1604,348.5702,348.8138,35416.0
2021-03-24 10:05:00,372.46,372.48,372.0,372.12,33007.0,348.9074,348.9262,348.4765,348.5889,33007.0
2021-03-24 10:10:00,372.13,372.75,372.0,372.61,26126.0,348.5983,349.1791,348.4765,349.048,26126.0
2021-03-24 10:15:00,372.68,372.85,372.2,372.57,13159.0,349.1135,349.2728,348.6639,349.0105,13159.0
2021-03-24 10:20:00,372.7,373.27,371.88,371.88,38771.0,349.1323,349.6662,348.3641,348.3641,38771.0
2021-03-24 10:25:00,371.97,371.98,371.03,371.85,27657.0,348.4484,348.4578,347.5679,348.336,27657.0
2021-03-24 10:30:00,371.97,372.68,371.56,371.56,16520.0,348.4484,349.1135,348.0644,348.0644,16520.0
2021-03-24 10:35:00,371.72,372.62,371.48,372.11,18765.0,348.2142,349.0573,347.9894,348.5796,18765.0
2021-03-24 10:40:00,372.25,373.42,372.25,373.24,18205.0,348.7107,349.8067,348.7107,349.6381,18205.0
2021-03-24 10:45:00,373.41,373.61,371.92,372.04,27068.0,349.7974,349.9847,348.4016,348.514,27068.0
2021-03-24 10:50:00,371.98,372.51,371.79,372.51,21665.0,348.4578,348.9543,348.2798,348.9543,21665.0
2021-03-24 10:55:00,372.57,372.59,371.23,371.5,25866.0,349.0105,349.0292,347.7552,348.0082,25866.0
2021-03-24 11:00:00,371.43,372.07,371.08,371.79,14719.0,347.9426,348.5421,347.6147,348.2798,14719.0
2021-03-24 11:05:00,371.82,372.28,371.69,371.77,18246.0,348.3079,348.7388,348.1861,348.2611,18246.0
2021-03-24 11:10:00,371.73,372.2,371.66,371.83,16705.0,348.2236,348.6639,348.158,348.3173,16705.0
2021-03-24 11:15:00,371.86,372.63,371.74,372.63,28291.0,348.3454,349.0667,348.233,349.0667,28291.0
2021-03-24 11:20:00,372.46,372.51,371.83,371.83,11536.0,348.9074,348.9543,348.3173,348.3173,11536.0
2021-03-24 11:25:00,371.8,371.8,371.01,371.7,13751.0,348.2892,348.2892,347.5491,348.1955,13751.0
2021-03-24 11:30:00,371.73,372.29,371.59,372.29,9573.0,348.2236,348.7482,348.0925,348.7482,9573.0
2021-03-24 11:35:00,372.15,372.28,371.65,372.04,11738.0,348.617,348.7388,348.1487,348.514,11738.0
2021-03-24 11:40:00,371.95,371.96,371.15,371.37,9744.0,348.4297,348.4391,347.6803,347.8864,9744.0
2021-03-24 11:45:00,371.38,371.86,371.38,371.56,15541.0,347.8957,348.3454,347.8957,348.0644,15541.0
2021-03-24 11:50:00,371.49,372.24,371.49,371.88,8497.0,347.9988,348.7014,347.9988,348.3641,8497.0
2021-03-24 11:55:00,372.03,372.25,371.23,371.33,18883.0,348.5046,348.7107,347.7552,347.8489,18883.0
2021-03-24 12:00:00,371.4,372.09,371.32,371.77,15198.0,347.9145,348.5608,347.8395,348.2611,15198.0
2021-03-24 12:05:00,371.78,371.84,371.08,371.15,15888.0,348.2704,348.3267,347.6147,347.6803,15888.0
2021-03-24 12:10:00,371.0,371.84,370.89,371.63,23051.0,347.5398,348.3267,347.4367,348.1299,23051.0
2021-03-24 12:15:00,371.62,372.0,371.54,371.54,17564.0,348.1206,348.4765,348.0456,348.0456,17564.0
2021-03-24 12:20:00,371.44,371.55,371.04,371.19,18852.0,347.9519,348.055,347.5772,347.7178,18852.0
2021-03-24 12:25:00,371.1,371.23,370.86,371.16,15006.0,347.6334,347.7552,347.4086,347.6897,15006.0
2021-03-24 12:30:00,371.25,371.5,371.15,371.44,13363.0,347.774,348.0082,347.6803,347.9519,13363.0
2021-03-24 12:35:00,371.47,371.81,371.36,371.57,18194.0,347.98,348.2985,347.877,348.0737,18194.0
2021-03-24 12:40:00,371.66,371.71,371.1,371.1,22740.0,348.158,348.2049,347.6334,347.6334,22740.0
2021-03-24 12:45:00,371.2,371.33,370.66,370.67,12706.0,347.7271,347.8489,347.2213,347.2306,12706.0
2021-03-24 12:50:00,370.7,370.84,370.3,370.36,14229.0,347.2587,347.3899,346.884,346.9402,14229.0
2021-03-24 12:55:00,370.36,370.64,370.15,370.15,23338.0,346.9402,347.2025,346.7435,346.7435,23338.0
2021-03-24 13:00:00,370.24,370.27,369.8,369.99,36804.0,346.8278,346.8559,346.4157,346.5936,36804.0
2021-03-24 13:05:00,370.02,370.78,369.92,370.71,35928.0,346.6217,347.3337,346.5281,347.2681,35928.0
2021-03-24 13:10:00,370.69,370.99,370.42,370.91,28595.0,347.2494,347.5304,346.9964,347.4555,28595.0
2021-03-24 13:15:00,370.82,371.16,370.59,371.01,14319.0,347.3712,347.6897,347.1557,347.5491,14319.0
2021-03-24 13:20:00,371.02,371.8,371.01,371.77,12887.0,347.5585,348.2892,347.5491,348.2611,12887.0
2021-03-24 13:25:00,371.69,372.35,371.67,372.27,14372.0,348.1861,348.8044,348.1674,348.7295,14372.0
2021-03-24 13:30:00,372.31,372.38,371.83,371.85,9505.0,348.7669,348.8325,348.3173,348.336,9505.0
2021-03-24 13:35:00,371.83,372.01,371.64,371.96,10951.0,348.3173,348.4859,348.1393,348.4391,10951.0
2021-03-24 13:40:00,371.9,372.01,371.47,371.54,11525.0,348.3829,348.4859,347.98,348.0456,11525.0
2021-03-24 13:45:00,371.47,372.44,371.44,372.37,13148.0,347.98,348.8887,347.9519,348.8231,13148.0
2021-03-24 13:50:00,372.43,372.91,372.43,372.71,13306.0,348.8793,349.329,348.8793,349.1416,13306.0
2021-03-24 13:55:00,372.91,373.23,372.9,372.91,13162.0,349.329,349.6288,349.3196,349.329,13162.0
2021-03-24 14:00:00,372.85,372.91,371.82,371.82,18254.0,349.2728,349.329,348.3079,348.3079,18254.0
2021-03-24 14:05:00,371.92,372.98,371.82,372.74,10342.0,348.4016,349.3946,348.3079,349.1697,10342.0
2021-03-24 14:10:00,372.89,373.4,372.81,373.16,7874.0,349.3103,349.788,349.2353,349.5632,7874.0
2021-03-24 14:15:00,373.3,373.55,373.06,373.55,15326.0,349.6943,349.9285,349.4695,349.9285,15326.0
2021-03-24 14:20:00,373.55,373.8,373.43,373.5,9557.0,349.9285,350.1627,349.8161,349.8817,9557.0
2021-03-24 14:25:00,373.63,373.63,372.24,372.84,27056.0,350.0035,350.0035,348.7014,349.2634,27056.0
2021-03-24 14:30:00,372.54,372.8,372.48,372.65,9338.0,348.9824,349.2259,348.9262,349.0854,9338.0
2021-03-24 14:35:00,372.74,373.13,372.43,373.11,15338.0,349.1697,349.5351,348.8793,349.5163,15338.0
2021-03-24 14:40:00,373.16,373.59,372.89,373.59,10118.0,349.5632,349.966,349.3103,349.966,10118.0
2021-03-24 14:45:00,373.58,373.62,373.16,373.34,18797.0,349.9566,349.9941,349.5632,349.7318,18797.0
2021-03-24 14:50:00,373.21,373.26,372.54,372.55,7733.0,349.61,349.6569,348.9824,348.9918,7733.0
2021-03-24 14:55:00,372.6,372.91,372.49,372.57,22142.0,349.0386,349.329,348.9355,349.0105,22142.0
2021-03-24 15:00:00,372.57,373.02,372.53,372.71,19495.0,349.0105,349.432,348.973,349.1416,19495.0
2021-03-24 15:05:00,372.78,372.85,372.31,372.59,14377.0,349.2072,349.2728,348.7669,349.0292,14377.0
2021-03-24 15:10:00,372.68,372.8,372.2,372.2,15759.0,349.1135,349.2259,348.6639,348.6639,15759.0
2021-03-24 15:15:00,372.21,372.49,372.0,372.31,15076.0,348.6733,348.9355,348.4765,348.7669,15076.0
2021-03-24 15:20:00,372.34,372.46,371.85,372.39,14752.0,348.795,348.9074,348.336,348.8419,14752.0
2021-03-24 15:25:00,372.33,372.39,371.84,371.87,35220.0,348.7857,348.8419,348.3267,348.3548,35220.0
2021-03-24 15:30:00,371.7,371.78,371.27,371.27,20852.0,348.1955,348.2704,347.7927,347.7927,20852.0
2021-03-24 15:35:00,371.31,371.53,371.18,371.35,21627.0,347.8302,348.0363,347.7084,347.8676,21627.0
2021-03-24 15:40:00,371.43,371.73,370.92,371.6,33705.0,347.9426,348.2236,347.4648,348.1018,33705.0
2021-03-24 15:45:00,371.45,372.2,371.34,372.06,53255.0,347.9613,348.6639,347.8583,348.5327,53255.0
2021-03-24 15:50:00,371.96,372.23,371.53,372.14,44632.0,348.4391,348.692,348.0363,348.6077,44632.0
2021-03-24 15:55:00,372.1,372.22,370.35,370.51,172547.0,348.5702,348.6826,346.9309,347.0808,172547.0
2021-03-25 09:30:00,370.6,371.38,368.15,368.96,92196.0,347.1651,347.8957,344.87,345.6288,92196.0
2021-03-25 09:35:00,368.34,369.99,368.26,368.93,42340.0,345.048,346.5936,344.973,345.6007,42340.0
2021-03-25 09:40:00,368.75,368.8,365.68,365.81,97721.0,345.432,345.4789,342.5562,342.678,97721.0
2021-03-25 09:45:00,365.97,367.61,365.61,366.85,35888.0,342.8278,344.3641,342.4906,343.6522,35888.0
2021-03-25 09:50:00,366.8,366.92,365.84,366.56,22855.0,343.6054,343.7178,342.7061,343.3805,22855.0
2021-03-25 09:55:00,366.39,367.85,365.9,366.68,22270.0,343.2213,344.589,342.7623,343.4929,22270.0
2021-03-25 10:00:00,366.69,366.94,366.06,366.4,19623.0,343.5023,343.7365,342.9121,343.2306,19623.0
2021-03-25 10:05:00,366.24,366.47,365.82,366.17,12277.0,343.0808,343.2962,342.6873,343.0152,12277.0
2021-03-25 10:10:00,365.99,366.4,365.45,365.45,10638.0,342.8466,343.2306,342.3407,342.3407,10638.0
2021-03-25 10:15:00,365.44,365.99,364.59,365.89,50247.0,342.3314,342.8466,341.5351,342.7529,50247.0
2021-03-25 10:20:00,365.9,365.9,364.66,364.81,25174.0,342.7623,342.7623,341.6007,341.7412,25174.0
2021-03-25 10:25:00,364.78,365.12,364.09,364.63,60437.0,341.7131,342.0316,341.0667,341.5726,60437.0
2021-03-25 10:30:00,364.72,365.02,363.68,363.84,55562.0,341.6569,341.9379,340.6826,340.8325,55562.0
2021-03-25 10:35:00,364.0,365.17,363.91,364.55,25982.0,340.9824,342.0784,340.8981,341.4976,25982.0
2021-03-25 10:40:00,364.79,365.02,364.61,364.93,13942.0,341.7225,341.9379,341.5538,341.8536,13942.0
2021-03-25 10:45:00,364.82,365.88,364.5,365.06,30511.0,341.7506,342.7435,341.4508,341.9754,30511.0
2021-03-25 10:50:00,365.12,365.68,364.2,364.67,29387.0,342.0316,342.5562,341.1698,341.61,29387.0
2021-03-25 10:55:00,364.53,365.87,364.42,365.22,35240.0,341.4789,342.7342,341.3759,342.1253,35240.0
2021-03-25 11:00:00,365.18,365.29,363.39,364.1,40049.0,342.0878,342.1908,340.411,341.0761,40049.0
2021-03-25 11:05:00,363.95,364.84,363.8,364.84,18821.0,340.9356,341.7693,340.7951,341.7693,18821.0
2021-03-25 11:10:00,364.62,365.71,364.53,365.32,16655.0,341.5632,342.5843,341.4789,342.2189,16655.0
2021-03-25 11:15:00,365.32,365.49,364.97,365.49,18267.0,342.2189,342.3782,341.8911,342.3782,18267.0
2021-03-25 11:20:00,365.32,366.0,365.29,365.75,22401.0,342.2189,342.8559,342.1908,342.6218,22401.0
2021-03-25 11:25:00,365.74,366.84,365.74,366.77,29617.0,342.6124,343.6428,342.6124,343.5773,29617.0
2021-03-25 11:30:00,366.67,367.17,366.65,366.72,24373.0,343.4836,343.952,343.4648,343.5304,24373.0
2021-03-25 11:35:00,366.59,366.63,365.83,366.15,13952.0,343.4086,343.4461,342.6967,342.9965,13952.0
2021-03-25 11:40:00,366.08,366.12,365.64,365.79,12586.0,342.9309,342.9684,342.5187,342.6592,12586.0
2021-03-25 11:45:00,365.88,366.11,365.6,365.6,10255.0,342.7435,342.959,342.4812,342.4812,10255.0
2021-03-25 11:50:00,365.75,366.36,365.68,366.36,20297.0,342.6218,343.1932,342.5562,343.1932,20297.0
2021-03-25 11:55:00,366.36,367.33,366.36,367.33,13703.0,343.1932,344.1018,343.1932,344.1018,13703.0
2021-03-25 12:00:00,367.41,367.69,366.86,367.32,23536.0,344.1768,344.4391,343.6616,344.0925,23536.0
2021-03-25 12:05:00,367.18,367.3,366.61,366.81,10526.0,343.9613,344.0737,343.4274,343.6147,10526.0
2021-03-25 12:10:00,366.97,367.08,366.67,366.67,7371.0,343.7646,343.8676,343.4836,343.4836,7371.0
2021-03-25 12:15:00,366.86,366.96,366.52,366.71,11798.0,343.6616,343.7552,343.3431,343.521,11798.0
2021-03-25 12:20:00,366.61,367.14,366.3,367.1,15401.0,343.4274,343.9239,343.137,343.8864,15401.0
2021-03-25 12:25:00,367.15,367.4,366.86,366.98,12114.0,343.9332,344.1674,343.6616,343.774,12114.0
2021-03-25 12:30:00,367.07,368.11,366.98,367.61,11763.0,343.8583,344.8325,343.774,344.3641,11763.0
2021-03-25 12:35:00,367.57,367.83,367.25,367.59,5892.0,344.3267,344.5702,344.0269,344.3454,5892.0
2021-03-25 12:40:00,367.62,367.84,367.37,367.37,8832.0,344.3735,344.5796,344.1393,344.1393,8832.0
2021-03-25 12:45:00,367.45,367.82,367.42,367.8,7919.0,344.2143,344.5609,344.1861,344.5421,7919.0
2021-03-25 12:50:00,367.74,367.74,367.3,367.62,12023.0,344.4859,344.4859,344.0737,344.3735,12023.0
2021-03-25 12:55:00,367.63,368.28,367.55,368.16,15002.0,344.3829,344.9918,344.3079,344.8794,15002.0
2021-03-25 13:00:00,368.2,368.81,367.54,368.73,27601.0,344.9168,345.4883,344.2986,345.4133,27601.0
2021-03-25 13:05:00,368.83,368.97,367.9,368.04,15013.0,345.507,345.6381,344.6358,344.7669,15013.0
2021-03-25 13:10:00,368.0,368.05,367.26,367.83,12800.0,344.7295,344.7763,344.0363,344.5702,12800.0
2021-03-25 13:15:00,367.8,368.07,367.61,368.07,14412.0,344.5421,344.795,344.3641,344.795,14412.0
2021-03-25 13:20:00,368.11,368.56,368.06,368.36,12079.0,344.8325,345.2541,344.7857,345.0667,12079.0
2021-03-25 13:25:00,368.32,368.68,368.0,368.59,8066.0,345.0292,345.3665,344.7295,345.2822,8066.0
2021-03-25 13:30:00,368.56,368.97,368.46,368.7,9853.0,345.2541,345.6381,345.1604,345.3852,9853.0
2021-03-25 13:35:00,368.62,369.17,368.39,369.14,15205.0,345.3103,345.8255,345.0948,345.7974,15205.0
2021-03-25 13:40:00,369.22,369.71,369.19,369.56,15095.0,345.8723,346.3313,345.8442,346.1908,15095.0
2021-03-25 13:45:00,369.54,369.63,369.09,369.47,12282.0,346.1721,346.2564,345.7505,346.1065,12282.0
2021-03-25 13:50:00,369.59,369.64,369.12,369.14,9007.0,346.2189,346.2658,345.7787,345.7974,9007.0
2021-03-25 13:55:00,369.1,369.3,368.79,369.19,8445.0,345.7599,345.9473,345.4695,345.8442,8445.0
2021-03-25 14:00:00,369.19,369.25,368.91,369.13,8045.0,345.8442,345.9004,345.5819,345.788,8045.0
2021-03-25 14:05:00,369.13,369.26,368.66,368.67,8356.0,345.788,345.9098,345.3477,345.3571,8356.0
2021-03-25 14:10:00,368.65,369.0,368.25,368.65,13427.0,345.3384,345.6662,344.9637,345.3384,13427.0
2021-03-25 14:15:00,368.73,369.17,368.53,369.13,8223.0,345.4133,345.8255,345.226,345.788,8223.0
2021-03-25 14:20:00,369.21,369.38,369.15,369.21,5733.0,345.863,346.0222,345.8068,345.863,5733.0
2021-03-25 14:25:00,369.18,369.21,368.48,368.51,24644.0,345.8349,345.863,345.1791,345.2072,24644.0
2021-03-25 14:30:00,368.65,369.08,368.61,368.99,13844.0,345.3384,345.7412,345.3009,345.6569,13844.0
2021-03-25 14:35:00,368.97,369.52,368.97,369.34,12542.0,345.6381,346.1534,345.6381,345.9847,12542.0
2021-03-25 14:40:00,369.28,369.39,368.86,369.26,12743.0,345.9285,346.0316,345.5351,345.9098,12743.0
2021-03-25 14:45:00,369.36,369.37,368.94,369.14,17288.0,346.0035,346.0128,345.61,345.7974,17288.0
2021-03-25 14:50:00,369.29,369.29,368.79,369.12,18005.0,345.9379,345.9379,345.4695,345.7787,18005.0
2021-03-25 14:55:00,369.1,369.1,368.75,369.05,13318.0,345.7599,345.7599,345.432,345.7131,13318.0
2021-03-25 15:00:00,369.1,369.74,369.09,369.67,19454.0,345.7599,346.3594,345.7505,346.2939,19454.0
2021-03-25 15:05:00,369.71,369.95,369.6,369.91,10370.0,346.3313,346.5562,346.2283,346.5187,10370.0
2021-03-25 15:10:00,369.86,370.6,369.82,370.5,20804.0,346.4719,347.1651,346.4344,347.0714,20804.0
2021-03-25 15:15:00,370.46,370.92,370.43,370.55,10849.0,347.0339,347.4648,347.0058,347.1182,10849.0
2021-03-25 15:20:00,370.46,371.16,370.46,371.11,16178.0,347.0339,347.6897,347.0339,347.6428,16178.0
2021-03-25 15:25:00,371.07,371.09,370.66,371.0,23265.0,347.6053,347.6241,347.2213,347.5398,23265.0
2021-03-25 15:30:00,370.94,371.46,370.94,371.42,19659.0,347.4836,347.9707,347.4836,347.9332,19659.0
2021-03-25 15:35:00,371.35,371.36,371.0,371.02,15370.0,347.8676,347.877,347.5398,347.5585,15370.0
2021-03-25 15:40:00,371.09,371.2,370.93,370.99,29630.0,347.6241,347.7271,347.4742,347.5304,29630.0
2021-03-25 15:45:00,371.02,371.43,370.9,371.31,18708.0,347.5585,347.9426,347.4461,347.8302,18708.0
2021-03-25 15:50:00,371.34,372.0,371.29,371.47,35452.0,347.8583,348.4765,347.8114,347.98,35452.0
2021-03-25 15:55:00,371.61,372.11,371.09,371.09,145462.0,348.1112,348.5796,347.6241,347.6241,145462.0
2021-03-26 09:30:00,371.68,373.64,371.17,373.54,87544.0,348.1768,350.0128,347.699,349.9192,87544.0
2021-03-26 09:35:00,373.5,374.45,373.12,373.38,30401.0,349.8817,350.7716,349.5257,349.7693,30401.0
2021-03-26 09:40:00,373.27,374.37,372.55,372.55,24261.0,349.6662,350.6967,348.9918,348.9918,24261.0
2021-03-26 09:45:00,372.23,373.51,371.55,372.44,21355.0,348.692,349.891,348.055,348.8887,21355.0
2021-03-26 09:50:00,372.43,372.43,371.51,371.62,15912.0,348.8793,348.8793,348.0175,348.1206,15912.0
2021-03-26 09:55:00,371.67,372.37,371.33,372.37,22101.0,348.1674,348.8231,347.8489,348.8231,22101.0
2021-03-26 10:00:00,372.16,372.38,371.69,371.89,19078.0,348.6264,348.8325,348.1861,348.3735,19078.0
2021-03-26 10:05:00,372.1,372.1,370.56,370.78,22357.0,348.5702,348.5702,347.1276,347.3337,22357.0
2021-03-26 10:10:00,370.98,371.29,370.85,371.29,12420.0,347.521,347.8114,347.3993,347.8114,12420.0
2021-03-26 10:15:00,371.15,371.91,371.15,371.77,15594.0,347.6803,348.3922,347.6803,348.2611,15594.0
2021-03-26 10:20:00,371.78,372.1,371.49,371.99,13620.0,348.2704,348.5702,347.9988,348.4672,13620.0
2021-03-26 10:25:00,371.8,371.94,371.28,371.28,17167.0,348.2892,348.4203,347.8021,347.8021,17167.0
2021-03-26 10:30:00,371.19,371.53,371.05,371.35,15872.0,347.7178,348.0363,347.5866,347.8676,15872.0
2021-03-26 10:35:00,371.4,371.55,370.7,370.99,14306.0,347.9145,348.055,347.2587,347.5304,14306.0
2021-03-26 10:40:00,371.07,371.09,370.28,370.76,12495.0,347.6053,347.6241,346.8653,347.3149,12495.0
2021-03-26 10:45:00,370.81,371.24,370.79,370.99,13857.0,347.3618,347.7646,347.343,347.5304,13857.0
2021-03-26 10:50:00,371.05,371.7,370.87,371.65,17807.0,347.5866,348.1955,347.418,348.1487,17807.0
2021-03-26 10:55:00,371.61,371.61,371.21,371.38,12227.0,348.1112,348.1112,347.7365,347.8957,12227.0
2021-03-26 11:00:00,371.4,372.19,371.4,371.99,16631.0,347.9145,348.6545,347.9145,348.4672,16631.0
2021-03-26 11:05:00,371.89,372.31,371.6,372.22,10452.0,348.3735,348.7669,348.1018,348.6826,10452.0
2021-03-26 11:10:00,372.07,372.64,372.0,372.35,13663.0,348.5421,349.0761,348.4765,348.8044,13663.0
2021-03-26 11:15:00,372.28,372.35,371.69,371.69,13939.0,348.7388,348.8044,348.1861,348.1861,13939.0
2021-03-26 11:20:00,371.66,371.69,371.22,371.43,8951.0,348.158,348.1861,347.7459,347.9426,8951.0
2021-03-26 11:25:00,371.26,371.79,370.88,371.77,12021.0,347.7833,348.2798,347.4274,348.2611,12021.0
2021-03-26 11:30:00,371.75,371.94,371.42,371.44,14271.0,348.2423,348.4203,347.9332,347.9519,14271.0
2021-03-26 11:35:00,371.39,371.66,371.11,371.58,9136.0,347.9051,348.158,347.6428,348.0831,9136.0
2021-03-26 11:40:00,371.64,371.84,371.41,371.71,14505.0,348.1393,348.3267,347.9238,348.2049,14505.0
2021-03-26 11:45:00,371.69,371.92,371.48,371.92,10453.0,348.1861,348.4016,347.9894,348.4016,10453.0
2021-03-26 11:50:00,372.0,372.09,371.78,371.81,16004.0,348.4765,348.5608,348.2704,348.2985,16004.0
2021-03-26 11:55:00,371.89,372.31,371.81,372.05,15292.0,348.3735,348.7669,348.2985,348.5234,15292.0
2021-03-26 12:00:00,372.05,372.55,371.85,372.45,22232.0,348.5234,348.9918,348.336,348.8981,22232.0
2021-03-26 12:05:00,372.46,372.5,371.95,372.02,16136.0,348.9074,348.9449,348.4297,348.4953,16136.0
2021-03-26 12:10:00,371.97,372.23,371.75,371.79,13966.0,348.4484,348.692,348.2423,348.2798,13966.0
2021-03-26 12:15:00,371.78,372.38,371.75,372.09,15725.0,348.2704,348.8325,348.2423,348.5608,15725.0
2021-03-26 12:20:00,371.98,372.15,371.81,372.05,13052.0,348.4578,348.617,348.2985,348.5234,13052.0
2021-03-26 12:25:00,371.99,372.22,371.85,372.16,9038.0,348.4672,348.6826,348.336,348.6264,9038.0
2021-03-26 12:30:00,372.18,372.39,372.05,372.15,16975.0,348.6452,348.8419,348.5234,348.617,16975.0
2021-03-26 12:35:00,372.12,372.57,371.87,372.5,16047.0,348.5889,349.0105,348.3548,348.9449,16047.0
2021-03-26 12:40:00,372.56,372.8,372.44,372.8,7908.0,349.0011,349.2259,348.8887,349.2259,7908.0
2021-03-26 12:45:00,372.79,373.34,372.79,373.32,8452.0,349.2166,349.7318,349.2166,349.7131,8452.0
2021-03-26 12:50:00,373.38,373.75,373.1,373.75,15774.0,349.7693,350.1159,349.507,350.1159,15774.0
2021-03-26 12:55:00,373.75,374.02,373.62,373.69,15247.0,350.1159,350.3688,349.9941,350.0597,15247.0
2021-03-26 13:00:00,373.69,373.88,373.36,373.88,17368.0,350.0597,350.2377,349.7505,350.2377,17368.0
2021-03-26 13:05:00,373.83,374.65,373.82,374.45,12313.0,350.1908,350.959,350.1814,350.7716,12313.0
2021-03-26 13:10:00,374.44,374.44,374.04,374.42,12662.0,350.7622,350.7622,350.3875,350.7435,12662.0
2021-03-26 13:15:00,374.51,374.72,374.21,374.48,8679.0,350.8278,351.0245,350.5468,350.7997,8679.0
2021-03-26 13:20:00,374.46,374.82,374.27,374.27,9956.0,350.781,351.1182,350.603,350.603,9956.0
2021-03-26 13:25:00,374.27,374.38,373.84,373.9,16884.0,350.603,350.706,350.2002,350.2564,16884.0
2021-03-26 13:30:00,373.85,373.9,373.34,373.43,14223.0,350.2095,350.2564,349.7318,349.8161,14223.0
2021-03-26 13:35:00,373.42,373.5,373.02,373.08,13312.0,349.8067,349.8817,349.432,349.4882,13312.0
2021-03-26 13:40:00,373.08,373.28,372.88,373.28,11445.0,349.4882,349.6756,349.3009,349.6756,11445.0
2021-03-26 13:45:00,373.16,373.22,372.7,372.94,13551.0,349.5632,349.6194,349.1323,349.3571,13551.0
2021-03-26 13:50:00,372.94,373.4,372.68,373.39,17040.0,349.3571,349.788,349.1135,349.7786,17040.0
2021-03-26 13:55:00,373.43,373.74,373.38,373.7,8225.0,349.8161,350.1065,349.7693,350.069,8225.0
2021-03-26 14:00:00,373.7,374.04,373.7,374.04,7077.0,350.069,350.3875,350.069,350.3875,7077.0
2021-03-26 14:05:00,374.06,374.39,373.85,374.39,13849.0,350.4063,350.7154,350.2095,350.7154,13849.0
2021-03-26 14:10:00,374.38,374.95,373.91,374.04,25913.0,350.706,351.24,350.2658,350.3875,25913.0
2021-03-26 14:15:00,373.95,374.13,373.62,373.98,14557.0,350.3032,350.4718,349.9941,350.3313,14557.0
2021-03-26 14:20:00,374.0,374.99,374.0,374.63,25377.0,350.3501,351.2775,350.3501,350.9402,25377.0
2021-03-26 14:25:00,374.59,374.66,374.21,374.5,25781.0,350.9028,350.9683,350.5468,350.8184,25781.0
2021-03-26 14:30:00,374.57,374.96,374.51,374.9,19251.0,350.884,351.2494,350.8278,351.1932,19251.0
2021-03-26 14:35:00,374.85,374.96,374.38,374.7,16949.0,351.1463,351.2494,350.706,351.0058,16949.0
2021-03-26 14:40:00,374.75,374.84,374.19,374.61,18360.0,351.0526,351.1369,350.528,350.9215,18360.0
2021-03-26 14:45:00,374.69,374.85,373.94,373.94,15800.0,350.9964,351.1463,350.2939,350.2939,15800.0
2021-03-26 14:50:00,373.94,374.83,373.94,374.69,21459.0,350.2939,351.1276,350.2939,350.9964,21459.0
2021-03-26 14:55:00,374.71,375.08,374.41,374.87,41457.0,351.0152,351.3618,350.7341,351.165,41457.0
2021-03-26 15:00:00,374.8,375.64,374.68,375.1,47132.0,351.0995,351.8864,350.9871,351.3805,47132.0
2021-03-26 15:05:00,375.02,375.35,374.19,374.19,31043.0,351.3056,351.6147,350.528,350.528,31043.0
2021-03-26 15:10:00,374.28,375.0,374.25,374.49,18808.0,350.6124,351.2868,350.5843,350.8091,18808.0
2021-03-26 15:15:00,374.61,374.69,374.29,374.6,11863.0,350.9215,350.9964,350.6217,350.9121,11863.0
2021-03-26 15:20:00,374.61,374.65,373.89,373.93,35317.0,350.9215,350.959,350.247,350.2845,35317.0
2021-03-26 15:25:00,373.93,374.37,373.34,374.31,58279.0,350.2845,350.6967,349.7318,350.6405,58279.0
2021-03-26 15:30:00,374.37,374.88,374.04,374.84,30693.0,350.6967,351.1744,350.3875,351.1369,30693.0
2021-03-26 15:35:00,374.84,375.01,374.44,374.6,28367.0,351.1369,351.2962,350.7622,350.9121,28367.0
2021-03-26 15:40:00,374.6,374.6,373.8,373.8,33825.0,350.9121,350.9121,350.1627,350.1627,33825.0
2021-03-26 15:45:00,373.83,374.5,373.78,374.23,35560.0,350.1908,350.8184,350.144,350.5655,35560.0
2021-03-26 15:50:00,374.13,375.04,373.89,374.9,75776.0,350.4718,351.3243,350.247,351.1932,75776.0
2021-03-26 15:55:00,374.91,377.06,374.9,376.75,204471.0,351.2025,353.2166,351.1932,352.9262,204471.0
2021-03-29 09:30:00,376.36,378.85,375.02,378.3,68444.0,352.5608,354.8934,351.3056,354.3782,68444.0
2021-03-29 09:35:00,378.7,379.58,377.95,378.43,21374.0,354.7529,355.5772,354.0503,354.4999,21374.0
2021-03-29 09:40:00,378.06,378.93,377.82,378.38,45935.0,354.1533,354.9683,353.9285,354.4531,45935.0
2021-03-29 09:45:00,378.46,380.0,378.44,379.65,41083.0,354.528,355.9707,354.5093,355.6428,41083.0
2021-03-29 09:50:00,379.66,379.66,378.14,378.27,18832.0,355.6522,355.6522,354.2283,354.35,18832.0
2021-03-29 09:55:00,378.21,378.21,376.72,377.11,12277.0,354.2938,354.2938,352.8981,353.2634,12277.0
2021-03-29 10:00:00,377.25,378.18,376.54,378.1,13956.0,353.3945,354.2657,352.7294,354.1908,13956.0
2021-03-29 10:05:00,378.11,378.69,377.86,377.94,10215.0,354.2002,354.7435,353.966,354.0409,10215.0
2021-03-29 10:10:00,378.1,378.43,377.61,378.35,14973.0,354.1908,354.4999,353.7318,354.425,14973.0
2021-03-29 10:15:00,378.42,378.93,378.36,378.52,14735.0,354.4906,354.9683,354.4344,354.5842,14735.0
2021-03-29 10:20:00,378.51,379.17,378.42,378.46,17590.0,354.5749,355.1931,354.4906,354.528,17590.0
2021-03-29 10:25:00,378.48,379.33,378.42,378.71,15049.0,354.5468,355.343,354.4906,354.7622,15049.0
2021-03-29 10:30:00,378.7,378.85,377.76,378.0,20594.0,354.7529,354.8934,353.8723,354.0971,20594.0
2021-03-29 10:35:00,377.97,378.34,377.63,378.26,19211.0,354.069,354.4156,353.7505,354.3407,19211.0
2021-03-29 10:40:00,378.16,378.17,377.12,377.46,11791.0,354.247,354.2564,353.2728,353.5913,11791.0
2021-03-29 10:45:00,377.56,377.62,376.63,376.69,20422.0,353.6849,353.7412,352.8138,352.87,20422.0
2021-03-29 10:50:00,376.63,376.97,375.9,376.05,24597.0,352.8138,353.1323,352.1299,352.2704,24597.0
2021-03-29 10:55:00,375.95,376.13,375.68,375.82,21806.0,352.1768,352.3454,351.9238,352.055,21806.0
2021-03-29 11:00:00,375.82,376.66,375.64,376.46,17411.0,352.055,352.8419,351.8864,352.6545,17411.0
2021-03-29 11:05:00,376.31,376.66,374.99,376.06,17398.0,352.514,352.8419,351.2775,352.2798,17398.0
2021-03-29 11:10:00,376.0,376.48,375.81,376.24,13081.0,352.2236,352.6732,352.0456,352.4484,13081.0
2021-03-29 11:15:00,376.07,376.72,376.07,376.59,12459.0,352.2892,352.8981,352.2892,352.7763,12459.0
2021-03-29 11:20:00,376.49,377.15,376.48,376.53,17063.0,352.6826,353.3009,352.6732,352.7201,17063.0
2021-03-29 11:25:00,376.33,376.9,376.05,376.85,12298.0,352.5327,353.0667,352.2704,353.0198,12298.0
2021-03-29 11:30:00,376.87,377.42,376.73,377.17,16968.0,353.0386,353.5538,352.9074,353.3196,16968.0
2021-03-29 11:35:00,377.17,377.84,377.15,377.84,21715.0,353.3196,353.9472,353.3009,353.9472,21715.0
2021-03-29 11:40:00,377.72,377.77,377.1,377.46,25068.0,353.8348,353.8817,353.254,353.5913,25068.0
2021-03-29 11:45:00,377.52,377.83,377.47,377.83,10383.0,353.6475,353.9379,353.6006,353.9379,10383.0
2021-03-29 11:50:00,377.77,378.07,376.97,376.97,32960.0,353.8817,354.1627,353.1323,353.1323,32960.0
2021-03-29 11:55:00,376.97,377.79,376.96,377.62,15362.0,353.1323,353.9004,353.1229,353.7412,15362.0
2021-03-29 12:00:00,377.62,378.2,377.5,378.09,6573.0,353.7412,354.2845,353.6287,354.1814,6573.0
2021-03-29 12:05:00,378.09,378.09,377.44,377.53,17566.0,354.1814,354.1814,353.5725,353.6568,17566.0
2021-03-29 12:10:00,377.47,377.54,376.73,377.45,18043.0,353.6006,353.6662,352.9074,353.5819,18043.0
2021-03-29 12:15:00,377.25,377.68,377.24,377.53,13452.0,353.3945,353.7974,353.3852,353.6568,13452.0
2021-03-29 12:20:00,377.52,377.92,377.52,377.79,8984.0,353.6475,354.0222,353.6475,353.9004,8984.0
2021-03-29 12:25:00,377.77,378.63,377.77,378.3,10967.0,353.8817,354.6873,353.8817,354.3782,10967.0
2021-03-29 12:30:00,378.38,378.55,378.0,378.55,8769.0,354.4531,354.6123,354.0971,354.6123,8769.0
2021-03-29 12:35:00,378.63,379.0,378.62,378.81,10709.0,354.6873,355.0339,354.6779,354.8559,10709.0
2021-03-29 12:40:00,378.74,379.26,378.74,378.83,7637.0,354.7903,355.2774,354.7903,354.8746,7637.0
2021-03-29 12:45:00,378.9,379.02,378.54,378.97,5718.0,354.9402,355.0526,354.603,355.0058,5718.0
2021-03-29 12:50:00,378.97,379.06,378.64,378.74,8825.0,355.0058,355.0901,354.6967,354.7903,8825.0
2021-03-29 12:55:00,378.87,378.98,378.58,378.7,7261.0,354.9121,355.0152,354.6404,354.7529,7261.0
2021-03-29 13:00:00,378.61,379.45,378.38,379.39,23401.0,354.6685,355.4554,354.4531,355.3992,23401.0
2021-03-29 13:05:00,379.51,379.98,379.31,379.33,28843.0,355.5116,355.9519,355.3243,355.343,28843.0
2021-03-29 13:10:00,379.32,379.34,378.67,378.86,19537.0,355.3337,355.3524,354.7248,354.9027,19537.0
2021-03-29 13:15:00,378.96,378.97,378.24,378.31,10308.0,354.9964,355.0058,354.3219,354.3875,10308.0
2021-03-29 13:20:00,378.26,378.74,378.12,378.38,35245.0,354.3407,354.7903,354.2095,354.4531,35245.0
2021-03-29 13:25:00,378.33,379.19,378.24,379.19,8393.0,354.4063,355.2119,354.3219,355.2119,8393.0
2021-03-29 13:30:00,379.09,380.5,379.01,380.46,20127.0,355.1182,356.439,355.0433,356.4016,20127.0
2021-03-29 13:35:00,380.5,380.5,379.58,379.71,18584.0,356.439,356.439,355.5772,355.699,18584.0
2021-03-29 13:40:00,379.73,379.73,379.29,379.35,8743.0,355.7177,355.7177,355.3055,355.3618,8743.0
2021-03-29 13:45:00,379.42,379.42,379.06,379.21,11488.0,355.4273,355.4273,355.0901,355.2306,11488.0
2021-03-29 13:50:00,379.16,379.43,379.15,379.41,6171.0,355.1838,355.4367,355.1744,355.418,6171.0
2021-03-29 13:55:00,379.4,379.45,378.51,378.57,16762.0,355.4086,355.4554,354.5749,354.6311,16762.0
2021-03-29 14:00:00,378.63,378.77,378.29,378.46,12256.0,354.6873,354.8184,354.3688,354.528,12256.0
2021-03-29 14:05:00,378.48,378.85,378.4,378.85,8294.0,354.5468,354.8934,354.4718,354.8934,8294.0
2021-03-29 14:10:00,378.86,378.91,378.34,378.91,6925.0,354.9027,354.9496,354.4156,354.9496,6925.0
2021-03-29 14:15:00,378.87,379.05,378.45,379.01,9894.0,354.9121,355.0807,354.5187,355.0433,9894.0
2021-03-29 14:20:00,378.97,379.24,378.88,379.15,12327.0,355.0058,355.2587,354.9215,355.1744,12327.0
2021-03-29 14:25:00,379.17,379.17,378.56,379.01,16305.0,355.1931,355.1931,354.6217,355.0433,16305.0
2021-03-29 14:30:00,378.99,379.16,378.53,379.07,17198.0,355.0245,355.1838,354.5936,355.0995,17198.0
2021-03-29 14:35:00,379.0,379.08,378.76,378.76,7108.0,355.0339,355.1088,354.8091,354.8091,7108.0
2021-03-29 14:40:00,378.76,379.44,378.73,379.15,16561.0,354.8091,355.4461,354.781,355.1744,16561.0
2021-03-29 14:45:00,379.13,379.78,379.09,379.6,20503.0,355.1557,355.7646,355.1182,355.5959,20503.0
2021-03-29 14:50:00,379.59,379.6,379.16,379.32,18254.0,355.5866,355.5959,355.1838,355.3337,18254.0
2021-03-29 14:55:00,379.39,379.49,378.82,379.33,24666.0,355.3992,355.4929,354.8653,355.343,24666.0
2021-03-29 15:00:00,379.35,379.78,379.34,379.52,15188.0,355.3618,355.7646,355.3524,355.521,15188.0
2021-03-29 15:05:00,379.59,379.72,379.3,379.46,8459.0,355.5866,355.7084,355.3149,355.4648,8459.0
2021-03-29 15:10:00,379.39,379.94,379.33,379.71,13129.0,355.3992,355.9144,355.343,355.699,13129.0
2021-03-29 15:15:00,379.73,379.83,379.26,379.41,18484.0,355.7177,355.8114,355.2774,355.418,18484.0
2021-03-29 15:20:00,379.37,379.5,379.02,379.39,17391.0,355.3805,355.5023,355.0526,355.3992,17391.0
2021-03-29 15:25:00,379.35,379.65,379.3,379.62,19371.0,355.3618,355.6428,355.3149,355.6147,19371.0
2021-03-29 15:30:00,379.65,379.94,379.39,379.45,20052.0,355.6428,355.9144,355.3992,355.4554,20052.0
2021-03-29 15:35:00,379.4,379.41,378.9,379.21,18093.0,355.4086,355.418,354.9402,355.2306,18093.0
2021-03-29 15:40:00,379.24,379.45,379.08,379.25,14595.0,355.2587,355.4554,355.1088,355.2681,14595.0
2021-03-29 15:45:00,379.13,379.14,378.48,378.59,23208.0,355.1557,355.165,354.5468,354.6498,23208.0
2021-03-29 15:50:00,378.47,379.01,378.4,378.69,43449.0,354.5374,355.0433,354.4718,354.7435,43449.0
2021-03-29 15:55:00,378.69,379.26,378.25,379.2,89596.0,354.7435,355.2774,354.3313,355.2212,89596.0
2021-03-30 09:30:00,377.55,378.53,377.09,377.89,52774.0,353.6756,354.5936,353.2447,353.9941,52774.0
2021-03-30 09:35:00,377.64,378.83,377.29,377.33,19260.0,353.7599,354.8746,353.432,353.4695,19260.0
2021-03-30 09:40:00,377.3,378.72,376.88,378.41,24645.0,353.4414,354.7716,353.0479,354.4812,24645.0
2021-03-30 09:45:00,378.32,378.61,377.65,378.5,10278.0,354.3969,354.6685,353.7693,354.5655,10278.0
2021-03-30 09:50:00,378.36,378.91,378.32,378.73,21885.0,354.4344,354.9496,354.3969,354.781,21885.0
2021-03-30 09:55:00,378.74,379.88,378.67,379.12,15123.0,354.7903,355.8582,354.7248,355.1463,15123.0
2021-03-30 10:00:00,379.25,379.4,377.79,377.79,12548.0,355.2681,355.4086,353.9004,353.9004,12548.0
2021-03-30 10:05:00,377.73,378.24,377.37,378.01,10508.0,353.8442,354.3219,353.507,354.1065,10508.0
2021-03-30 10:10:00,378.03,379.44,377.95,378.94,50347.0,354.1252,355.4461,354.0503,354.9777,50347.0
2021-03-30 10:15:00,379.08,379.08,378.0,378.0,25781.0,355.1088,355.1088,354.0971,354.0971,25781.0
2021-03-30 10:20:00,377.97,378.2,376.99,377.23,90382.0,354.069,354.2845,353.151,353.3758,90382.0
2021-03-30 10:25:00,377.03,377.8,377.03,377.73,22671.0,353.1885,353.9098,353.1885,353.8442,22671.0
2021-03-30 10:30:00,377.65,377.82,376.82,376.85,18526.0,353.7693,353.9285,352.9917,353.0198,18526.0
2021-03-30 10:35:00,376.78,377.34,376.39,376.47,12920.0,352.9543,353.4789,352.5889,352.6639,12920.0
2021-03-30 10:40:00,376.38,376.4,375.75,375.89,15148.0,352.5796,352.5983,351.9894,352.1205,15148.0
2021-03-30 10:45:00,375.77,376.06,375.53,375.78,30701.0,352.0081,352.2798,351.7833,352.0175,30701.0
2021-03-30 10:50:00,375.78,376.41,375.76,376.21,23240.0,352.0175,352.6077,351.9988,352.4203,23240.0
2021-03-30 10:55:00,376.15,376.51,376.1,376.1,8639.0,352.3641,352.7013,352.3173,352.3173,8639.0
2021-03-30 11:00:00,376.0,376.36,375.69,376.0,10158.0,352.2236,352.5608,351.9332,352.2236,10158.0
2021-03-30 11:05:00,376.0,376.28,375.86,376.19,15917.0,352.2236,352.4859,352.0924,352.4016,15917.0
2021-03-30 11:10:00,376.23,376.23,375.86,375.99,21334.0,352.439,352.439,352.0924,352.2142,21334.0
2021-03-30 11:15:00,375.95,376.13,375.76,376.1,25758.0,352.1768,352.3454,351.9988,352.3173,25758.0
2021-03-30 11:20:00,376.05,376.65,376.04,376.48,12525.0,352.2704,352.8325,352.2611,352.6732,12525.0
2021-03-30 11:25:00,376.47,376.89,375.9,376.26,22203.0,352.6639,353.0573,352.1299,352.4672,22203.0
2021-03-30 11:30:00,376.36,376.39,375.97,376.12,10416.0,352.5608,352.5889,352.1955,352.336,10416.0
2021-03-30 11:35:00,376.11,376.11,375.08,375.43,59203.0,352.3266,352.3266,351.3618,351.6896,59203.0
2021-03-30 11:40:00,375.65,376.61,375.65,376.57,10154.0,351.8957,352.795,351.8957,352.7575,10154.0
2021-03-30 11:45:00,376.58,377.18,376.57,376.8,32873.0,352.7669,353.329,352.7575,352.973,32873.0
2021-03-30 11:50:00,376.83,376.83,376.3,376.65,10551.0,353.0011,353.0011,352.5046,352.8325,10551.0
2021-03-30 11:55:00,376.65,376.68,376.05,376.26,10438.0,352.8325,352.8606,352.2704,352.4672,10438.0
2021-03-30 12:00:00,376.06,376.09,375.53,375.53,10671.0,352.2798,352.3079,351.7833,351.7833,10671.0
2021-03-30 12:05:00,375.53,375.59,374.57,374.58,16484.0,351.7833,351.8395,350.884,350.8934,16484.0
2021-03-30 12:10:00,374.59,375.08,374.4,374.43,14971.0,350.9028,351.3618,350.7248,350.7529,14971.0
2021-03-30 12:15:00,374.52,374.73,374.09,374.42,18114.0,350.8372,351.0339,350.4344,350.7435,18114.0
2021-03-30 12:20:00,374.13,374.51,374.07,374.17,7922.0,350.4718,350.8278,350.4156,350.5093,7922.0
2021-03-30 12:25:00,374.01,374.68,373.92,374.57,6071.0,350.3594,350.9871,350.2751,350.884,6071.0
2021-03-30 12:30:00,374.56,374.8,374.41,374.41,10062.0,350.8747,351.0995,350.7341,350.7341,10062.0
2021-03-30 12:35:00,374.55,375.24,374.41,375.24,8637.0,350.8653,351.5117,350.7341,351.5117,8637.0
2021-03-30 12:40:00,375.25,375.3,374.36,374.36,7493.0,351.521,351.5679,350.6873,350.6873,7493.0
2021-03-30 12:45:00,374.34,374.43,374.16,374.26,4193.0,350.6686,350.7529,350.4999,350.5936,4193.0
2021-03-30 12:50:00,374.23,374.31,374.08,374.15,7682.0,350.5655,350.6405,350.425,350.4906,7682.0
2021-03-30 12:55:00,374.08,374.59,374.08,374.39,6261.0,350.425,350.9028,350.425,350.7154,6261.0
2021-03-30 13:00:00,374.38,374.58,374.19,374.43,5403.0,350.706,350.8934,350.528,350.7529,5403.0
2021-03-30 13:05:00,374.36,375.33,374.36,375.16,12289.0,350.6873,351.596,350.6873,351.4367,12289.0
2021-03-30 13:10:00,375.09,375.29,375.03,375.04,2731.0,351.3711,351.5585,351.3149,351.3243,2731.0
2021-03-30 13:15:00,375.09,375.24,374.93,375.03,10074.0,351.3711,351.5117,351.2213,351.3149,10074.0
2021-03-30 13:20:00,374.89,374.89,374.45,374.67,9102.0,351.1838,351.1838,350.7716,350.9777,9102.0
2021-03-30 13:25:00,374.55,375.47,374.52,375.22,7662.0,350.8653,351.7271,350.8372,351.4929,7662.0
2021-03-30 13:30:00,375.27,375.59,375.27,375.35,5486.0,351.5398,351.8395,351.5398,351.6147,5486.0
2021-03-30 13:35:00,375.37,375.85,375.36,375.8,6853.0,351.6334,352.0831,351.6241,352.0362,6853.0
2021-03-30 13:40:00,375.77,375.94,375.46,375.46,8237.0,352.0081,352.1674,351.7177,351.7177,8237.0
2021-03-30 13:45:00,375.5,375.99,375.43,375.62,9345.0,351.7552,352.2142,351.6896,351.8676,9345.0
2021-03-30 13:50:00,375.67,375.68,375.34,375.51,5781.0,351.9145,351.9238,351.6053,351.7646,5781.0
2021-03-30 13:55:00,375.5,376.17,375.44,375.89,11313.0,351.7552,352.3828,351.699,352.1205,11313.0
2021-03-30 14:00:00,375.95,376.14,375.82,375.84,37401.0,352.1768,352.3547,352.055,352.0737,37401.0
2021-03-30 14:05:00,375.82,376.12,375.72,375.9,13929.0,352.055,352.336,351.9613,352.1299,13929.0
2021-03-30 14:10:00,375.96,376.01,375.0,375.18,13160.0,352.1861,352.233,351.2868,351.4554,13160.0
2021-03-30 14:15:00,375.19,375.39,374.89,374.99,8181.0,351.4648,351.6522,351.1838,351.2775,8181.0
2021-03-30 14:20:00,374.91,375.49,374.76,375.17,15573.0,351.2025,351.7458,351.062,351.4461,15573.0
2021-03-30 14:25:00,375.23,375.49,375.18,375.36,17876.0,351.5023,351.7458,351.4554,351.6241,17876.0
2021-03-30 14:30:00,375.2,375.43,374.91,375.0,16424.0,351.4742,351.6896,351.2025,351.2868,16424.0
2021-03-30 14:35:00,374.92,374.99,374.63,374.71,4306.0,351.2119,351.2775,350.9402,351.0152,4306.0
2021-03-30 14:40:00,374.61,374.76,374.44,374.44,4229.0,350.9215,351.062,350.7622,350.7622,4229.0
2021-03-30 14:45:00,374.48,374.59,374.29,374.56,7361.0,350.7997,350.9028,350.6217,350.8747,7361.0
2021-03-30 14:50:00,374.66,374.72,374.29,374.39,5918.0,350.9683,351.0245,350.6217,350.7154,5918.0
2021-03-30 14:55:00,374.4,375.38,374.4,375.17,13210.0,350.7248,351.6428,350.7248,351.4461,13210.0
2021-03-30 15:00:00,375.12,375.91,374.98,375.73,8630.0,351.3992,352.1393,351.2681,351.9707,8630.0
2021-03-30 15:05:00,375.64,375.64,375.01,375.06,18643.0,351.8864,351.8864,351.2962,351.343,18643.0
2021-03-30 15:10:00,374.97,375.15,374.66,375.06,7967.0,351.2587,351.4273,350.9683,351.343,7967.0
2021-03-30 15:15:00,375.15,375.22,374.5,374.64,8433.0,351.4273,351.4929,350.8184,350.9496,8433.0
2021-03-30 15:20:00,374.51,374.64,374.2,374.55,10847.0,350.8278,350.9496,350.5374,350.8653,10847.0
2021-03-30 15:25:00,374.47,374.57,374.1,374.25,13050.0,350.7903,350.884,350.4437,350.5843,13050.0
2021-03-30 15:30:00,374.25,374.47,374.01,374.27,21928.0,350.5843,350.7903,350.3594,350.603,21928.0
2021-03-30 15:35:00,374.29,374.77,373.69,373.75,20013.0,350.6217,351.0714,350.0597,350.1159,20013.0
2021-03-30 15:40:00,373.68,374.05,373.62,373.74,16211.0,350.0503,350.3969,349.9941,350.1065,16211.0
2021-03-30 15:45:00,373.65,373.78,373.1,373.1,23203.0,350.0222,350.144,349.507,349.507,23203.0
2021-03-30 15:50:00,373.11,373.16,372.7,373.0,58471.0,349.5163,349.5632,349.1323,349.4133,58471.0
2021-03-30 15:55:00,373.0,373.9,371.8,373.9,225947.0,349.4133,350.2564,348.2892,350.2564,225947.0
2021-03-31 09:30:00,372.8,377.0,372.5,375.22,73360.0,349.2259,353.1604,348.9449,351.4929,73360.0
2021-03-31 09:35:00,375.26,375.26,374.25,374.77,22567.0,351.5304,351.5304,350.5843,351.0714,22567.0
2021-03-31 09:40:00,374.8,375.25,373.47,374.18,47471.0,351.0995,351.521,349.8536,350.5187,47471.0
2021-03-31 09:45:00,374.42,374.8,373.53,374.25,22869.0,350.7435,351.0995,349.9098,350.5843,22869.0
2021-03-31 09:50:00,374.17,374.39,372.48,372.5,41735.0,350.5093,350.7154,348.9262,348.9449,41735.0
2021-03-31 09:55:00,372.51,373.4,371.98,372.65,30825.0,348.9543,349.788,348.4578,349.0854,30825.0
2021-03-31 10:00:00,372.63,373.36,372.63,372.9,17135.0,349.0667,349.7505,349.0667,349.3196,17135.0
2021-03-31 10:05:00,373.0,373.11,372.0,372.24,25219.0,349.4133,349.5163,348.4765,348.7014,25219.0
2021-03-31 10:10:00,372.19,373.19,371.85,372.8,20599.0,348.6545,349.5913,348.336,349.2259,20599.0
2021-03-31 10:15:00,372.73,373.23,371.8,372.9,46756.0,349.1604,349.6288,348.2892,349.3196,46756.0
2021-03-31 10:20:00,372.84,373.38,372.7,372.89,10806.0,349.2634,349.7693,349.1323,349.3103,10806.0
2021-03-31 10:25:00,372.9,373.29,372.75,372.75,18782.0,349.3196,349.685,349.1791,349.1791,18782.0
2021-03-31 10:30:00,372.71,373.3,372.59,372.74,22300.0,349.1416,349.6943,349.0292,349.1697,22300.0
2021-03-31 10:35:00,372.84,373.12,372.7,373.08,12001.0,349.2634,349.5257,349.1323,349.4882,12001.0
2021-03-31 10:40:00,373.03,373.51,372.85,373.36,22169.0,349.4414,349.891,349.2728,349.7505,22169.0
2021-03-31 10:45:00,373.41,374.25,373.22,374.25,8924.0,349.7974,350.5843,349.6194,350.5843,8924.0
2021-03-31 10:50:00,374.25,375.2,374.22,375.19,14187.0,350.5843,351.4742,350.5562,351.4648,14187.0
2021-03-31 10:55:00,375.02,375.02,374.22,374.38,6986.0,351.3056,351.3056,350.5562,350.706,6986.0
2021-03-31 11:00:00,374.83,374.83,374.02,374.34,10471.0,351.1276,351.1276,350.3688,350.6686,10471.0
2021-03-31 11:05:00,374.4,374.52,374.21,374.36,10489.0,350.7248,350.8372,350.5468,350.6873,10489.0
2021-03-31 11:10:00,374.42,374.69,374.23,374.31,10553.0,350.7435,350.9964,350.5655,350.6405,10553.0
2021-03-31 11:15:00,374.22,374.39,373.86,373.87,21370.0,350.5562,350.7154,350.2189,350.2283,21370.0
2021-03-31 11:20:00,373.85,374.04,373.54,373.99,11905.0,350.2095,350.3875,349.9192,350.3407,11905.0
2021-03-31 11:25:00,373.99,374.42,373.77,374.22,56192.0,350.3407,350.7435,350.1346,350.5562,56192.0
2021-03-31 11:30:00,374.17,375.35,374.16,374.93,14291.0,350.5093,351.6147,350.4999,351.2213,14291.0
2021-03-31 11:35:00,374.86,375.48,374.85,375.38,9087.0,351.1557,351.7365,351.1463,351.6428,9087.0
2021-03-31 11:40:00,375.46,375.64,375.09,375.16,7310.0,351.7177,351.8864,351.3711,351.4367,7310.0
2021-03-31 11:45:00,375.23,375.29,374.52,374.7,14717.0,351.5023,351.5585,350.8372,351.0058,14717.0
2021-03-31 11:50:00,374.78,375.53,374.54,375.25,37086.0,351.0807,351.7833,350.8559,351.521,37086.0
2021-03-31 11:55:00,375.24,375.63,374.76,374.77,15350.0,351.5117,351.877,351.062,351.0714,15350.0
2021-03-31 12:00:00,374.68,375.26,374.4,374.49,19358.0,350.9871,351.5304,350.7248,350.8091,19358.0
2021-03-31 12:05:00,374.48,374.7,374.1,374.16,8708.0,350.7997,351.0058,350.4437,350.4999,8708.0
2021-03-31 12:10:00,374.15,374.63,373.89,374.16,14306.0,350.4906,350.9402,350.247,350.4999,14306.0
2021-03-31 12:15:00,374.01,374.03,373.71,373.75,7140.0,350.3594,350.3782,350.0784,350.1159,7140.0
2021-03-31 12:20:00,373.93,374.11,373.65,373.67,8064.0,350.2845,350.4531,350.0222,350.0409,8064.0
2021-03-31 12:25:00,373.67,373.81,373.31,373.37,7977.0,350.0409,350.1721,349.7037,349.7599,7977.0
2021-03-31 12:30:00,373.34,374.09,373.34,374.02,9954.0,349.7318,350.4344,349.7318,350.3688,9954.0
2021-03-31 12:35:00,374.07,374.34,373.88,374.32,9232.0,350.4156,350.6686,350.2377,350.6498,9232.0
2021-03-31 12:40:00,374.34,374.75,374.34,374.63,5701.0,350.6686,351.0526,350.6686,350.9402,5701.0
2021-03-31 12:45:00,374.58,374.82,374.49,374.54,7418.0,350.8934,351.1182,350.8091,350.8559,7418.0
2021-03-31 12:50:00,374.58,375.15,374.57,375.04,7708.0,350.8934,351.4273,350.884,351.3243,7708.0
2021-03-31 12:55:00,375.04,375.45,375.04,375.13,10306.0,351.3243,351.7084,351.3243,351.4086,10306.0
2021-03-31 13:00:00,375.13,375.81,375.12,375.59,8180.0,351.4086,352.0456,351.3992,351.8395,8180.0
2021-03-31 13:05:00,375.51,375.8,375.41,375.75,12059.0,351.7646,352.0362,351.6709,351.9894,12059.0
2021-03-31 13:10:00,375.78,376.13,375.71,375.92,9179.0,352.0175,352.3454,351.9519,352.1487,9179.0
2021-03-31 13:15:00,375.99,376.07,375.38,375.47,20742.0,352.2142,352.2892,351.6428,351.7271,20742.0
2021-03-31 13:20:00,375.4,375.41,375.07,375.3,5784.0,351.6615,351.6709,351.3524,351.5679,5784.0
2021-03-31 13:25:00,375.34,375.62,375.28,375.53,7610.0,351.6053,351.8676,351.5491,351.7833,7610.0
2021-03-31 13:30:00,375.47,375.79,375.47,375.76,9379.0,351.7271,352.0269,351.7271,351.9988,9379.0
2021-03-31 13:35:00,375.72,376.05,375.63,375.63,9711.0,351.9613,352.2704,351.877,351.877,9711.0
2021-03-31 13:40:00,375.64,375.64,375.36,375.39,9919.0,351.8864,351.8864,351.6241,351.6522,9919.0
2021-03-31 13:45:00,375.52,375.82,375.32,375.82,6893.0,351.7739,352.055,351.5866,352.055,6893.0
2021-03-31 13:50:00,375.76,375.97,375.23,375.35,8238.0,351.9988,352.1955,351.5023,351.6147,8238.0
2021-03-31 13:55:00,375.23,375.37,374.98,375.07,6533.0,351.5023,351.6334,351.2681,351.3524,6533.0
2021-03-31 14:00:00,375.07,375.34,374.87,375.34,6312.0,351.3524,351.6053,351.165,351.6053,6312.0
2021-03-31 14:05:00,375.29,375.62,375.23,375.44,7728.0,351.5585,351.8676,351.5023,351.699,7728.0
2021-03-31 14:10:00,375.46,375.6,375.09,375.15,9126.0,351.7177,351.8489,351.3711,351.4273,9126.0
2021-03-31 14:15:00,375.13,375.19,374.84,374.94,11713.0,351.4086,351.4648,351.1369,351.2306,11713.0
2021-03-31 14:20:00,374.98,374.99,374.29,374.55,10673.0,351.2681,351.2775,350.6217,350.8653,10673.0
2021-03-31 14:25:00,374.51,374.53,374.28,374.32,7465.0,350.8278,350.8465,350.6124,350.6498,7465.0
2021-03-31 14:30:00,374.37,374.65,374.26,374.34,7068.0,350.6967,350.959,350.5936,350.6686,7068.0
2021-03-31 14:35:00,374.41,374.66,374.19,374.52,8546.0,350.7341,350.9683,350.528,350.8372,8546.0
2021-03-31 14:40:00,374.52,374.89,374.52,374.71,6867.0,350.8372,351.1838,350.8372,351.0152,6867.0
2021-03-31 14:45:00,374.55,374.6,373.98,374.07,10231.0,350.8653,350.9121,350.3313,350.4156,10231.0
2021-03-31 14:50:00,374.09,374.09,373.57,373.81,11144.0,350.4344,350.4344,349.9473,350.1721,11144.0
2021-03-31 14:55:00,373.81,374.07,373.2,373.47,10844.0,350.1721,350.4156,349.6007,349.8536,10844.0
2021-03-31 15:00:00,373.5,373.89,373.5,373.77,17493.0,349.8817,350.247,349.8817,350.1346,17493.0
2021-03-31 15:05:00,373.77,373.86,373.29,373.36,15450.0,350.1346,350.2189,349.685,349.7505,15450.0
2021-03-31 15:10:00,373.44,373.5,372.88,373.42,11377.0,349.8255,349.8817,349.3009,349.8067,11377.0
2021-03-31 15:15:00,373.46,373.7,373.35,373.39,11666.0,349.8442,350.069,349.7412,349.7786,11666.0
2021-03-31 15:20:00,373.44,373.44,372.98,373.19,13368.0,349.8255,349.8255,349.3946,349.5913,13368.0
2021-03-31 15:25:00,373.07,373.58,373.07,373.5,14928.0,349.4789,349.9566,349.4789,349.8817,14928.0
2021-03-31 15:30:00,373.5,373.5,373.01,373.21,20468.0,349.8817,349.8817,349.4227,349.61,20468.0
2021-03-31 15:35:00,373.11,373.2,372.56,372.56,27546.0,349.5163,349.6007,349.0011,349.0011,27546.0
2021-03-31 15:40:00,372.55,373.05,372.4,372.6,24431.0,348.9918,349.4601,348.8512,349.0386,24431.0
2021-03-31 15:45:00,372.59,372.92,372.37,372.75,30705.0,349.0292,349.3384,348.8231,349.1791,30705.0
2021-03-31 15:50:00,372.48,373.85,372.47,373.67,61172.0,348.9262,350.2095,348.9168,350.0409,61172.0
2021-03-31 15:55:00,373.59,373.59,372.25,372.56,273104.0,349.966,349.966,348.7107,349.0011,273104.0
2021-04-01 09:30:00,372.2,372.69,368.55,368.98,79167.0,348.6639,349.1229,345.2447,345.6475,79167.0
2021-04-01 09:35:00,369.54,369.55,365.75,365.95,38543.0,346.1721,346.1815,342.6218,342.8091,38543.0
2021-04-01 09:40:00,366.0,367.54,365.77,367.4,36354.0,342.8559,344.2986,342.6405,344.1674,36354.0
2021-04-01 09:45:00,367.7,369.13,367.7,368.71,38550.0,344.4484,345.788,344.4484,345.3946,38550.0
2021-04-01 09:50:00,368.69,369.51,368.62,369.2,10059.0,345.3758,346.144,345.3103,345.8536,10059.0
2021-04-01 09:55:00,369.41,369.92,369.06,369.08,16590.0,346.0503,346.5281,345.7224,345.7412,16590.0
2021-04-01 10:00:00,369.09,369.44,368.35,369.15,19026.0,345.7505,346.0784,345.0573,345.8068,19026.0
2021-04-01 10:05:00,369.05,369.34,368.39,369.07,21496.0,345.7131,345.9847,345.0948,345.7318,21496.0
2021-04-01 10:10:00,369.11,369.65,368.82,369.65,17478.0,345.7693,346.2751,345.4976,346.2751,17478.0
2021-04-01 10:15:00,369.46,371.39,369.46,370.95,27710.0,346.0972,347.9051,346.0972,347.4929,27710.0
2021-04-01 10:20:00,370.97,371.21,369.77,369.78,18523.0,347.5117,347.7365,346.3875,346.3969,18523.0
2021-04-01 10:25:00,369.64,370.01,369.32,369.54,26299.0,346.2658,346.6124,345.966,346.1721,26299.0
2021-04-01 10:30:00,369.44,370.48,369.15,369.94,21049.0,346.0784,347.0527,345.8068,346.5468,21049.0
2021-04-01 10:35:00,370.0,370.23,369.81,370.13,28243.0,346.603,346.8185,346.425,346.7248,28243.0
2021-04-01 10:40:00,370.13,370.23,369.83,370.02,40652.0,346.7248,346.8185,346.4438,346.6217,40652.0
2021-04-01 10:45:00,370.05,370.18,369.87,370.06,31009.0,346.6498,346.7716,346.4812,346.6592,31009.0
2021-04-01 10:50:00,370.11,370.17,369.5,369.65,24286.0,346.706,346.7623,346.1346,346.2751,24286.0
2021-04-01 10:55:00,369.67,371.12,369.59,370.93,15964.0,346.2939,347.6522,346.2189,347.4742,15964.0
2021-04-01 11:00:00,370.96,371.13,370.64,370.71,11323.0,347.5023,347.6615,347.2025,347.2681,11323.0
2021-04-01 11:05:00,370.74,371.5,370.57,371.27,24326.0,347.2962,348.0082,347.137,347.7927,24326.0
2021-04-01 11:10:00,371.4,371.4,370.62,370.66,26818.0,347.9145,347.9145,347.1838,347.2213,26818.0
2021-04-01 11:15:00,370.6,371.31,370.6,371.16,14508.0,347.1651,347.8302,347.1651,347.6897,14508.0
2021-04-01 11:20:00,371.14,371.63,370.92,371.14,14252.0,347.6709,348.1299,347.4648,347.6709,14252.0
2021-04-01 11:25:00,371.13,371.31,370.84,370.9,15917.0,347.6615,347.8302,347.3899,347.4461,15917.0
2021-04-01 11:30:00,370.94,371.14,370.41,370.41,18264.0,347.4836,347.6709,346.9871,346.9871,18264.0
2021-04-01 11:35:00,370.39,370.76,370.18,370.7,19561.0,346.9683,347.3149,346.7716,347.2587,19561.0
2021-04-01 11:40:00,370.63,371.17,370.63,370.79,18019.0,347.1932,347.699,347.1932,347.343,18019.0
2021-04-01 11:45:00,370.85,371.1,370.68,370.72,12225.0,347.3993,347.6334,347.24,347.2775,12225.0
2021-04-01 11:50:00,370.81,370.87,370.05,370.2,14174.0,347.3618,347.418,346.6498,346.7904,14174.0
2021-04-01 11:55:00,370.24,370.5,370.03,370.25,14590.0,346.8278,347.0714,346.6311,346.8372,14590.0
2021-04-01 12:00:00,370.17,370.58,370.14,370.25,19896.0,346.7623,347.1463,346.7342,346.8372,19896.0
2021-04-01 12:05:00,370.15,370.68,370.08,370.56,10210.0,346.7435,347.24,346.6779,347.1276,10210.0
2021-04-01 12:10:00,370.61,370.98,370.56,370.8,12385.0,347.1744,347.521,347.1276,347.3524,12385.0
2021-04-01 12:15:00,370.74,371.1,370.6,371.1,8004.0,347.2962,347.6334,347.1651,347.6334,8004.0
2021-04-01 12:20:00,371.1,371.16,370.59,370.92,22383.0,347.6334,347.6897,347.1557,347.4648,22383.0
2021-04-01 12:25:00,370.86,371.11,370.76,370.98,8524.0,347.4086,347.6428,347.3149,347.521,8524.0
2021-04-01 12:30:00,371.04,371.23,370.98,371.01,16933.0,347.5772,347.7552,347.521,347.5491,16933.0
2021-04-01 12:35:00,371.13,371.15,370.9,371.08,8205.0,347.6615,347.6803,347.4461,347.6147,8205.0
2021-04-01 12:40:00,371.1,371.16,370.78,370.78,8574.0,347.6334,347.6897,347.3337,347.3337,8574.0
2021-04-01 12:45:00,370.79,371.13,370.36,370.36,17273.0,347.343,347.6615,346.9402,346.9402,17273.0
2021-04-01 12:50:00,370.42,370.42,370.03,370.04,12591.0,346.9964,346.9964,346.6311,346.6405,12591.0
2021-04-01 12:55:00,370.13,370.41,370.09,370.09,12975.0,346.7248,346.9871,346.6873,346.6873,12975.0
2021-04-01 13:00:00,370.16,370.27,369.8,369.89,12719.0,346.7529,346.8559,346.4157,346.5,12719.0
2021-04-01 13:05:00,369.92,369.92,369.56,369.66,14036.0,346.5281,346.5281,346.1908,346.2845,14036.0
2021-04-01 13:10:00,369.7,369.71,369.35,369.5,9397.0,346.322,346.3313,345.9941,346.1346,9397.0
2021-04-01 13:15:00,369.57,369.87,369.25,369.56,13348.0,346.2002,346.4812,345.9004,346.1908,13348.0
2021-04-01 13:20:00,369.58,370.41,369.47,370.36,8058.0,346.2096,346.9871,346.1065,346.9402,8058.0
2021-04-01 13:25:00,370.36,370.51,370.22,370.3,6923.0,346.9402,347.0808,346.8091,346.884,6923.0
2021-04-01 13:30:00,370.24,370.5,369.91,370.42,13686.0,346.8278,347.0714,346.5187,346.9964,13686.0
2021-04-01 13:35:00,370.41,370.67,370.3,370.5,14114.0,346.9871,347.2306,346.884,347.0714,14114.0
2021-04-01 13:40:00,370.45,370.69,370.34,370.44,11396.0,347.0245,347.2494,346.9215,347.0152,11396.0
2021-04-01 13:45:00,370.38,370.41,370.04,370.27,9111.0,346.959,346.9871,346.6405,346.8559,9111.0
2021-04-01 13:50:00,370.09,370.09,369.74,369.74,8342.0,346.6873,346.6873,346.3594,346.3594,8342.0
2021-04-01 13:55:00,369.74,369.95,369.61,369.69,13320.0,346.3594,346.5562,346.2377,346.3126,13320.0
2021-04-01 14:00:00,369.69,370.0,369.66,369.81,10659.0,346.3126,346.603,346.2845,346.425,10659.0
2021-04-01 14:05:00,369.77,370.05,369.52,369.89,12206.0,346.3875,346.6498,346.1534,346.5,12206.0
2021-04-01 14:10:00,369.88,369.89,369.06,369.06,10838.0,346.4906,346.5,345.7224,345.7224,10838.0
2021-04-01 14:15:00,369.15,369.27,368.87,368.88,10082.0,345.8068,345.9192,345.5445,345.5538,10082.0
2021-04-01 14:20:00,368.85,369.15,368.85,368.93,11178.0,345.5257,345.8068,345.5257,345.6007,11178.0
2021-04-01 14:25:00,368.93,368.93,368.23,368.6,17506.0,345.6007,345.6007,344.9449,345.2915,17506.0
2021-04-01 14:30:00,368.74,369.11,368.7,368.74,10962.0,345.4227,345.7693,345.3852,345.4227,10962.0
2021-04-01 14:35:00,368.64,368.65,368.17,368.41,20105.0,345.329,345.3384,344.8887,345.1135,20105.0
2021-04-01 14:40:00,368.48,368.71,368.29,368.29,11884.0,345.1791,345.3946,345.0011,345.0011,11884.0
2021-04-01 14:45:00,368.26,368.45,368.09,368.1,13385.0,344.973,345.151,344.8138,344.8231,13385.0
2021-04-01 14:50:00,368.12,368.42,368.02,368.32,13621.0,344.8419,345.1229,344.7482,345.0292,13621.0
2021-04-01 14:55:00,368.3,368.43,368.19,368.41,22824.0,345.0105,345.1323,344.9075,345.1135,22824.0
2021-04-01 15:00:00,368.42,368.91,368.29,368.74,17205.0,345.1229,345.5819,345.0011,345.4227,17205.0
2021-04-01 15:05:00,368.66,368.66,368.3,368.44,16496.0,345.3477,345.3477,345.0105,345.1416,16496.0
2021-04-01 15:10:00,368.44,368.56,368.15,368.15,19258.0,345.1416,345.2541,344.87,344.87,19258.0
2021-04-01 15:15:00,368.15,368.4,367.84,368.24,30607.0,344.87,345.1042,344.5796,344.9543,30607.0
2021-04-01 15:20:00,368.23,368.38,368.07,368.21,24584.0,344.9449,345.0854,344.795,344.9262,24584.0
2021-04-01 15:25:00,368.17,368.77,368.11,368.62,29826.0,344.8887,345.4508,344.8325,345.3103,29826.0
2021-04-01 15:30:00,368.66,368.66,368.24,368.26,19578.0,345.3477,345.3477,344.9543,344.973,19578.0
2021-04-01 15:35:00,368.24,368.5,367.71,367.99,33900.0,344.9543,345.1979,344.4578,344.7201,33900.0
2021-04-01 15:40:00,367.94,368.09,367.42,367.44,52301.0,344.6733,344.8138,344.1861,344.2049,52301.0
2021-04-01 15:45:00,367.47,367.53,367.02,367.11,57711.0,344.233,344.2892,343.8114,343.8958,57711.0
2021-04-01 15:50:00,367.06,367.5,366.63,366.81,95603.0,343.8489,344.2611,343.4461,343.6147,95603.0
2021-04-01 15:55:00,366.8,367.16,366.4,367.16,165807.0,343.6054,343.9426,343.2306,343.9426,165807.0
2021-04-05 09:30:00,369.62,371.15,369.34,369.8,62270.0,346.247,347.6803,345.9847,346.4157,62270.0
2021-04-05 09:35:00,369.96,371.2,369.87,370.35,41463.0,346.5655,347.7271,346.4812,346.9309,41463.0
2021-04-05 09:40:00,370.5,371.09,369.43,369.44,30456.0,347.0714,347.6241,346.069,346.0784,30456.0
2021-04-05 09:45:00,369.69,369.84,367.84,368.82,43746.0,346.3126,346.4531,344.5796,345.4976,43746.0
2021-04-05 09:50:00,368.81,369.08,367.96,368.28,33633.0,345.4883,345.7412,344.692,344.9918,33633.0
2021-04-05 09:55:00,368.27,369.3,367.64,369.29,23637.0,344.9824,345.9473,344.3922,345.9379,23637.0
2021-04-05 10:00:00,369.14,369.76,368.43,368.58,21541.0,345.7974,346.3782,345.1323,345.2728,21541.0
2021-04-05 10:05:00,368.61,369.77,368.01,369.64,39143.0,345.3009,346.3875,344.7388,346.2658,39143.0
2021-04-05 10:10:00,369.72,369.98,369.15,369.33,22736.0,346.3407,346.5843,345.8068,345.9754,22736.0
2021-04-05 10:15:00,369.54,370.12,369.43,369.9,29044.0,346.1721,346.7154,346.069,346.5093,29044.0
2021-04-05 10:20:00,370.01,370.4,369.61,369.78,29960.0,346.6124,346.9777,346.2377,346.3969,29960.0
2021-04-05 10:25:00,369.83,369.89,368.61,368.61,18339.0,346.4438,346.5,345.3009,345.3009,18339.0
2021-04-05 10:30:00,368.77,369.47,368.63,369.38,15558.0,345.4508,346.1065,345.3196,346.0222,15558.0
2021-04-05 10:35:00,369.39,369.68,369.12,369.4,14085.0,346.0316,346.3032,345.7787,346.0409,14085.0
2021-04-05 10:40:00,369.29,370.04,369.28,369.72,18877.0,345.9379,346.6405,345.9285,346.3407,18877.0
2021-04-05 10:45:00,369.79,370.0,369.1,369.31,23538.0,346.4063,346.603,345.7599,345.9566,23538.0
2021-04-05 10:50:00,369.36,370.8,369.36,370.66,23813.0,346.0035,347.3524,346.0035,347.2213,23813.0
2021-04-05 10:55:00,370.62,370.68,370.02,370.02,13336.0,347.1838,347.24,346.6217,346.6217,13336.0
2021-04-05 11:00:00,370.02,370.47,370.01,370.33,12135.0,346.6217,347.0433,346.6124,346.9121,12135.0
2021-04-05 11:05:00,370.38,371.2,370.15,371.19,9820.0,346.959,347.7271,346.7435,347.7178,9820.0
2021-04-05 11:10:00,371.19,371.27,370.67,370.77,15118.0,347.7178,347.7927,347.2306,347.3243,15118.0
2021-04-05 11:15:00,370.66,370.68,370.33,370.45,10546.0,347.2213,347.24,346.9121,347.0245,10546.0
2021-04-05 11:20:00,370.46,370.78,370.02,370.78,12431.0,347.0339,347.3337,346.6217,347.3337,12431.0
2021-04-05 11:25:00,370.81,370.99,370.44,370.77,9137.0,347.3618,347.5304,347.0152,347.3243,9137.0
2021-04-05 11:30:00,370.77,371.21,370.64,371.07,12599.0,347.3243,347.7365,347.2025,347.6053,12599.0
2021-04-05 11:35:00,371.02,371.64,370.95,371.57,10873.0,347.5585,348.1393,347.4929,348.0737,10873.0
2021-04-05 11:40:00,371.55,371.78,371.37,371.65,17305.0,348.055,348.2704,347.8864,348.1487,17305.0
2021-04-05 11:45:00,371.71,371.94,371.27,371.41,14220.0,348.2049,348.4203,347.7927,347.9238,14220.0
2021-04-05 11:50:00,371.48,371.54,371.05,371.45,16204.0,347.9894,348.0456,347.5866,347.9613,16204.0
2021-04-05 11:55:00,371.43,371.56,370.59,371.0,15201.0,347.9426,348.0644,347.1557,347.5398,15201.0
2021-04-05 12:00:00,370.95,371.23,370.71,370.78,10503.0,347.4929,347.7552,347.2681,347.3337,10503.0
2021-04-05 12:05:00,370.77,371.33,370.69,371.24,7549.0,347.3243,347.8489,347.2494,347.7646,7549.0
2021-04-05 12:10:00,371.34,371.61,371.29,371.29,22395.0,347.8583,348.1112,347.8114,347.8114,22395.0
2021-04-05 12:15:00,371.23,371.31,371.04,371.3,5167.0,347.7552,347.8302,347.5772,347.8208,5167.0
2021-04-05 12:20:00,371.22,371.65,371.13,371.41,8227.0,347.7459,348.1487,347.6615,347.9238,8227.0
2021-04-05 12:25:00,371.49,371.69,371.45,371.69,9760.0,347.9988,348.1861,347.9613,348.1861,9760.0
2021-04-05 12:30:00,371.71,372.63,371.58,372.25,15942.0,348.2049,349.0667,348.0831,348.7107,15942.0
2021-04-05 12:35:00,372.29,372.47,372.03,372.1,9934.0,348.7482,348.9168,348.5046,348.5702,9934.0
2021-04-05 12:40:00,372.19,372.43,372.01,372.21,12842.0,348.6545,348.8793,348.4859,348.6733,12842.0
2021-04-05 12:45:00,372.14,372.16,371.83,371.83,12547.0,348.6077,348.6264,348.3173,348.3173,12547.0
2021-04-05 12:50:00,371.76,371.85,371.32,371.32,8647.0,348.2517,348.336,347.8395,347.8395,8647.0
2021-04-05 12:55:00,371.32,371.82,371.19,371.7,12750.0,347.8395,348.3079,347.7178,348.1955,12750.0
2021-04-05 13:00:00,371.69,372.02,371.66,372.02,6576.0,348.1861,348.4953,348.158,348.4953,6576.0
2021-04-05 13:05:00,372.02,372.3,371.89,372.26,8825.0,348.4953,348.7576,348.3735,348.7201,8825.0
2021-04-05 13:10:00,372.31,372.31,371.94,372.06,8271.0,348.7669,348.7669,348.4203,348.5327,8271.0
2021-04-05 13:15:00,372.06,372.09,371.74,371.77,9331.0,348.5327,348.5608,348.233,348.2611,9331.0
2021-04-05 13:20:00,371.81,371.81,371.36,371.43,4555.0,348.2985,348.2985,347.877,347.9426,4555.0
2021-04-05 13:25:00,371.39,371.56,371.2,371.54,4536.0,347.9051,348.0644,347.7271,348.0456,4536.0
2021-04-05 13:30:00,371.56,371.97,371.56,371.67,7515.0,348.0644,348.4484,348.0644,348.1674,7515.0
2021-04-05 13:35:00,371.71,371.89,371.2,371.4,8367.0,348.2049,348.3735,347.7271,347.9145,8367.0
2021-04-05 13:40:00,371.46,371.79,371.39,371.53,8167.0,347.9707,348.2798,347.9051,348.0363,8167.0
2021-04-05 13:45:00,371.53,371.85,371.46,371.59,13239.0,348.0363,348.336,347.9707,348.0925,13239.0
2021-04-05 13:50:00,371.71,371.71,371.36,371.49,8927.0,348.2049,348.2049,347.877,347.9988,8927.0
2021-04-05 13:55:00,371.43,371.59,371.33,371.4,9148.0,347.9426,348.0925,347.8489,347.9145,9148.0
2021-04-05 14:00:00,371.39,371.39,370.96,371.06,8802.0,347.9051,347.9051,347.5023,347.596,8802.0
2021-04-05 14:05:00,371.11,371.67,371.11,371.57,10490.0,347.6428,348.1674,347.6428,348.0737,10490.0
2021-04-05 14:10:00,371.61,371.76,371.45,371.62,10406.0,348.1112,348.2517,347.9613,348.1206,10406.0
2021-04-05 14:15:00,371.54,371.74,371.52,371.61,7344.0,348.0456,348.233,348.0269,348.1112,7344.0
2021-04-05 14:20:00,371.65,371.73,371.4,371.52,10345.0,348.1487,348.2236,347.9145,348.0269,10345.0
2021-04-05 14:25:00,371.51,371.73,371.51,371.66,9373.0,348.0175,348.2236,348.0175,348.158,9373.0
2021-04-05 14:30:00,371.66,372.01,371.56,371.9,7935.0,348.158,348.4859,348.0644,348.3829,7935.0
2021-04-05 14:35:00,371.86,372.06,371.61,371.83,12342.0,348.3454,348.5327,348.1112,348.3173,12342.0
2021-04-05 14:40:00,371.92,371.94,371.58,371.58,9928.0,348.4016,348.4203,348.0831,348.0831,9928.0
2021-04-05 14:45:00,371.58,371.65,371.09,371.12,10722.0,348.0831,348.1487,347.6241,347.6522,10722.0
2021-04-05 14:50:00,371.23,371.26,370.81,370.84,8685.0,347.7552,347.7833,347.3618,347.3899,8685.0
2021-04-05 14:55:00,370.91,371.13,370.74,370.74,10939.0,347.4555,347.6615,347.2962,347.2962,10939.0
2021-04-05 15:00:00,370.91,371.02,370.29,370.29,20215.0,347.4555,347.5585,346.8747,346.8747,20215.0
2021-04-05 15:05:00,370.33,370.61,370.31,370.44,20460.0,346.9121,347.1744,346.8934,347.0152,20460.0
2021-04-05 15:10:00,370.37,370.59,370.17,370.28,22522.0,346.9496,347.1557,346.7623,346.8653,22522.0
2021-04-05 15:15:00,370.2,370.45,369.62,369.73,42593.0,346.7904,347.0245,346.247,346.3501,42593.0
2021-04-05 15:20:00,369.84,370.0,369.62,369.78,25210.0,346.4531,346.603,346.247,346.3969,25210.0
2021-04-05 15:25:00,369.78,369.86,369.3,369.81,23763.0,346.3969,346.4719,345.9473,346.425,23763.0
2021-04-05 15:30:00,369.86,370.06,369.6,370.01,33446.0,346.4719,346.6592,346.2283,346.6124,33446.0
2021-04-05 15:35:00,370.01,370.64,370.01,370.51,20076.0,346.6124,347.2025,346.6124,347.0808,20076.0
2021-04-05 15:40:00,370.43,370.7,370.24,370.53,26762.0,347.0058,347.2587,346.8278,347.0995,26762.0
2021-04-05 15:45:00,370.52,371.09,370.39,370.77,29000.0,347.0901,347.6241,346.9683,347.3243,29000.0
2021-04-05 15:50:00,370.82,370.92,370.33,370.33,52653.0,347.3712,347.4648,346.9121,346.9121,52653.0
2021-04-05 15:55:00,370.33,370.59,369.79,369.82,151698.0,346.9121,347.1557,346.4063,346.4344,151698.0
2021-04-06 09:30:00,368.78,369.79,367.49,367.93,69152.0,345.4602,346.4063,344.2517,344.6639,69152.0
2021-04-06 09:35:00,367.83,368.29,367.04,367.35,19759.0,344.5702,345.0011,343.8302,344.1206,19759.0
2021-04-06 09:40:00,367.46,367.65,366.84,367.13,16103.0,344.2236,344.4016,343.6428,343.9145,16103.0
2021-04-06 09:45:00,367.19,367.49,366.81,367.07,9940.0,343.9707,344.2517,343.6147,343.8583,9940.0
2021-04-06 09:50:00,366.97,367.67,366.71,367.31,10808.0,343.7646,344.4203,343.521,344.0831,10808.0
2021-04-06 09:55:00,367.5,367.74,366.3,366.49,20798.0,344.2611,344.4859,343.137,343.315,20798.0
2021-04-06 10:00:00,366.52,366.52,365.49,365.66,28350.0,343.3431,343.3431,342.3782,342.5374,28350.0
2021-04-06 10:05:00,365.7,365.75,365.0,365.25,41866.0,342.5749,342.6218,341.9192,342.1534,41866.0
2021-04-06 10:10:00,365.29,365.98,364.62,364.75,24411.0,342.1908,342.8372,341.5632,341.685,24411.0
2021-04-06 10:15:00,364.81,365.12,364.12,364.39,29327.0,341.7412,342.0316,341.0948,341.3478,29327.0
2021-04-06 10:20:00,364.45,364.59,363.2,364.22,55660.0,341.404,341.5351,340.233,341.1885,55660.0
2021-04-06 10:25:00,364.19,366.21,364.14,365.34,25743.0,341.1604,343.0527,341.1136,342.2377,25743.0
2021-04-06 10:30:00,365.21,365.44,364.38,364.83,15214.0,342.1159,342.3314,341.3384,341.7599,15214.0
2021-04-06 10:35:00,364.76,364.79,364.02,364.05,19684.0,341.6944,341.7225,341.0011,341.0293,19684.0
2021-04-06 10:40:00,364.2,364.44,363.58,363.74,17052.0,341.1698,341.3946,340.589,340.7389,17052.0
2021-04-06 10:45:00,363.74,363.9,363.02,363.02,40224.0,340.7389,340.8887,340.0644,340.0644,40224.0
2021-04-06 10:50:00,363.12,363.2,362.72,362.88,48087.0,340.1581,340.233,339.7834,339.9332,48087.0
2021-04-06 10:55:00,362.88,363.52,362.79,362.9,29412.0,339.9332,340.5328,339.8489,339.952,29412.0
2021-04-06 11:00:00,362.74,365.18,362.73,365.08,25596.0,339.8021,342.0878,339.7927,341.9941,25596.0
2021-04-06 11:05:00,365.03,365.38,364.83,365.11,16437.0,341.9473,342.2751,341.7599,342.0222,16437.0
2021-04-06 11:10:00,365.1,365.49,364.73,365.43,8913.0,342.0129,342.3782,341.6663,342.322,8913.0
2021-04-06 11:15:00,365.41,365.51,365.0,365.0,13604.0,342.3033,342.3969,341.9192,341.9192,13604.0
2021-04-06 11:20:00,364.97,365.02,364.5,364.5,36460.0,341.8911,341.9379,341.4508,341.4508,36460.0
2021-04-06 11:25:00,364.5,364.52,364.06,364.06,12206.0,341.4508,341.4695,341.0386,341.0386,12206.0
2021-04-06 11:30:00,364.05,364.17,363.76,363.91,38715.0,341.0293,341.1417,340.7576,340.8981,38715.0
2021-04-06 11:35:00,363.88,363.89,363.42,363.53,27407.0,340.87,340.8794,340.4391,340.5421,27407.0
2021-04-06 11:40:00,363.53,363.66,363.22,363.47,19890.0,340.5421,340.6639,340.2517,340.4859,19890.0
2021-04-06 11:45:00,363.51,364.14,363.25,364.08,19174.0,340.5234,341.1136,340.2798,341.0574,19174.0
2021-04-06 11:50:00,364.04,364.98,364.01,364.65,17880.0,341.0199,341.9004,340.9918,341.5913,17880.0
2021-04-06 11:55:00,364.68,365.2,364.67,364.8,15431.0,341.6194,342.1065,341.61,341.7318,15431.0
2021-04-06 12:00:00,364.8,365.25,364.8,365.07,10524.0,341.7318,342.1534,341.7318,341.9848,10524.0
2021-04-06 12:05:00,364.98,365.61,364.97,365.55,8532.0,341.9004,342.4906,341.8911,342.4344,8532.0
2021-04-06 12:10:00,365.59,366.1,365.59,365.91,25662.0,342.4719,342.9496,342.4719,342.7716,25662.0
2021-04-06 12:15:00,365.99,366.28,365.88,365.96,16571.0,342.8466,343.1182,342.7435,342.8185,16571.0
2021-04-06 12:20:00,365.96,366.0,365.56,365.58,13980.0,342.8185,342.8559,342.4438,342.4625,13980.0
2021-04-06 12:25:00,365.52,365.76,365.23,365.55,11185.0,342.4063,342.6311,342.1346,342.4344,11185.0
2021-04-06 12:30:00,365.59,365.65,365.29,365.34,10837.0,342.4719,342.5281,342.1908,342.2377,10837.0
2021-04-06 12:35:00,365.28,365.38,365.04,365.21,6258.0,342.1815,342.2751,341.9566,342.1159,6258.0
2021-04-06 12:40:00,365.21,365.27,364.52,364.68,9351.0,342.1159,342.1721,341.4695,341.6194,9351.0
2021-04-06 12:45:00,364.52,364.99,364.52,364.99,9316.0,341.4695,341.9098,341.4695,341.9098,9316.0
2021-04-06 12:50:00,364.99,364.99,364.58,364.78,10143.0,341.9098,341.9098,341.5257,341.7131,10143.0
2021-04-06 12:55:00,364.74,364.85,364.38,364.61,9421.0,341.6756,341.7787,341.3384,341.5538,9421.0
2021-04-06 13:00:00,364.65,364.8,364.61,364.63,6818.0,341.5913,341.7318,341.5538,341.5726,6818.0
2021-04-06 13:05:00,364.63,365.06,364.62,364.96,10003.0,341.5726,341.9754,341.5632,341.8817,10003.0
2021-04-06 13:10:00,364.99,364.99,364.19,364.28,13030.0,341.9098,341.9098,341.1604,341.2447,13030.0
2021-04-06 13:15:00,364.32,364.55,364.2,364.5,7891.0,341.2822,341.4976,341.1698,341.4508,7891.0
2021-04-06 13:20:00,364.55,364.69,364.34,364.51,6454.0,341.4976,341.6288,341.3009,341.4602,6454.0
2021-04-06 13:25:00,364.54,364.83,364.51,364.79,9621.0,341.4883,341.7599,341.4602,341.7225,9621.0
2021-04-06 13:30:00,364.78,364.9,364.71,364.87,7741.0,341.7131,341.8255,341.6475,341.7974,7741.0
2021-04-06 13:35:00,364.85,365.09,364.84,365.03,6447.0,341.7787,342.0035,341.7693,341.9473,6447.0
2021-04-06 13:40:00,365.08,365.4,364.97,364.97,10181.0,341.9941,342.2939,341.8911,341.8911,10181.0
2021-04-06 13:45:00,364.97,365.29,364.93,365.25,14539.0,341.8911,342.1908,341.8536,342.1534,14539.0
2021-04-06 13:50:00,365.25,365.37,365.05,365.35,8056.0,342.1534,342.2658,341.966,342.247,8056.0
2021-04-06 13:55:00,365.28,365.58,365.04,365.04,11021.0,342.1815,342.4625,341.9566,341.9566,11021.0
2021-04-06 14:00:00,365.1,365.13,364.59,364.61,31504.0,342.0129,342.041,341.5351,341.5538,31504.0
2021-04-06 14:05:00,364.52,365.0,364.37,364.84,35446.0,341.4695,341.9192,341.329,341.7693,35446.0
2021-04-06 14:10:00,364.84,365.01,364.78,364.89,26299.0,341.7693,341.9285,341.7131,341.8161,26299.0
2021-04-06 14:15:00,364.85,364.89,364.18,364.47,17294.0,341.7787,341.8161,341.151,341.4227,17294.0
2021-04-06 14:20:00,364.4,364.45,363.81,363.88,15561.0,341.3571,341.404,340.8044,340.87,15561.0
2021-04-06 14:25:00,363.77,364.0,363.6,363.95,13202.0,340.767,340.9824,340.6077,340.9356,13202.0
2021-04-06 14:30:00,364.1,364.16,363.55,363.81,13067.0,341.0761,341.1323,340.5609,340.8044,13067.0
2021-04-06 14:35:00,363.91,363.94,363.67,363.87,11536.0,340.8981,340.9262,340.6733,340.8606,11536.0
2021-04-06 14:40:00,363.9,364.29,363.88,364.24,20585.0,340.8887,341.2541,340.87,341.2072,20585.0
2021-04-06 14:45:00,364.21,364.88,364.11,364.86,9178.0,341.1791,341.8068,341.0855,341.788,9178.0
2021-04-06 14:50:00,364.8,364.8,364.43,364.52,9869.0,341.7318,341.7318,341.3852,341.4695,9869.0
2021-04-06 14:55:00,364.61,364.95,364.32,364.37,14122.0,341.5538,341.8723,341.2822,341.329,14122.0
2021-04-06 15:00:00,364.36,364.63,364.22,364.63,13491.0,341.3196,341.5726,341.1885,341.5726,13491.0
2021-04-06 15:05:00,364.62,364.84,364.49,364.81,9519.0,341.5632,341.7693,341.4414,341.7412,9519.0
2021-04-06 15:10:00,364.76,364.76,364.51,364.6,14265.0,341.6944,341.6944,341.4602,341.5445,14265.0
2021-04-06 15:15:00,364.6,364.94,364.57,364.94,13874.0,341.5445,341.863,341.5164,341.863,13874.0
2021-04-06 15:20:00,364.96,364.96,364.33,364.33,18045.0,341.8817,341.8817,341.2915,341.2915,18045.0
2021-04-06 15:25:00,364.31,364.39,363.9,364.14,14812.0,341.2728,341.3478,340.8887,341.1136,14812.0
2021-04-06 15:30:00,364.14,364.26,363.82,363.82,16648.0,341.1136,341.226,340.8138,340.8138,16648.0
2021-04-06 15:35:00,363.85,364.02,363.59,363.95,24711.0,340.8419,341.0011,340.5983,340.9356,24711.0
2021-04-06 15:40:00,363.94,364.4,363.89,364.06,21745.0,340.9262,341.3571,340.8794,341.0386,21745.0
2021-04-06 15:45:00,364.05,364.46,363.97,364.22,32687.0,341.0293,341.4133,340.9543,341.1885,32687.0
2021-04-06 15:50:00,363.99,364.02,363.34,363.62,48888.0,340.973,341.0011,340.3641,340.6264,48888.0
2021-04-06 15:55:00,363.53,364.42,363.53,364.42,111746.0,340.5421,341.3759,340.5421,341.3759,111746.0
2021-04-07 09:30:00,364.19,364.6,360.55,362.47,109149.0,341.1604,341.5445,337.7506,339.5492,109149.0
2021-04-07 09:35:00,362.71,364.99,362.59,364.64,23503.0,339.774,341.9098,339.6616,341.5819,23503.0
2021-04-07 09:40:00,364.69,364.7,363.59,363.99,20077.0,341.6288,341.6381,340.5983,340.973,20077.0
2021-04-07 09:45:00,363.83,363.88,363.36,363.52,36995.0,340.8232,340.87,340.3829,340.5328,36995.0
2021-04-07 09:50:00,363.33,364.25,362.69,364.1,17472.0,340.3548,341.2166,339.7553,341.0761,17472.0
2021-04-07 09:55:00,363.97,365.2,363.86,365.2,66671.0,340.9543,342.1065,340.8513,342.1065,66671.0
2021-04-07 10:00:00,365.0,365.21,364.3,364.9,38697.0,341.9192,342.1159,341.2634,341.8255,38697.0
2021-04-07 10:05:00,364.8,365.0,363.64,363.77,11409.0,341.7318,341.9192,340.6452,340.767,11409.0
2021-04-07 10:10:00,363.83,364.01,363.27,363.27,9149.0,340.8232,340.9918,340.2986,340.2986,9149.0
2021-04-07 10:15:00,363.24,363.51,363.04,363.24,16368.0,340.2705,340.5234,340.0831,340.2705,16368.0
2021-04-07 10:20:00,363.43,364.49,363.43,364.49,7055.0,340.4485,341.4414,340.4485,341.4414,7055.0
2021-04-07 10:25:00,364.39,364.62,364.12,364.13,8039.0,341.3478,341.5632,341.0948,341.1042,8039.0
2021-04-07 10:30:00,364.12,364.51,364.05,364.17,9594.0,341.0948,341.4602,341.0293,341.1417,9594.0
2021-04-07 10:35:00,364.24,364.33,363.94,364.17,25479.0,341.2072,341.2915,340.9262,341.1417,25479.0
2021-04-07 10:40:00,364.17,364.68,364.1,364.18,7931.0,341.1417,341.6194,341.0761,341.151,7931.0
2021-04-07 10:45:00,364.2,364.5,364.2,364.39,13402.0,341.1698,341.4508,341.1698,341.3478,13402.0
2021-04-07 10:50:00,364.5,364.63,364.4,364.6,12334.0,341.4508,341.5726,341.3571,341.5445,12334.0
2021-04-07 10:55:00,364.66,364.74,364.33,364.33,10518.0,341.6007,341.6756,341.2915,341.2915,10518.0
2021-04-07 11:00:00,364.27,364.34,363.95,364.0,9844.0,341.2353,341.3009,340.9356,340.9824,9844.0
2021-04-07 11:05:00,363.93,364.26,363.93,364.06,11890.0,340.9168,341.226,340.9168,341.0386,11890.0
2021-04-07 11:10:00,364.04,364.31,363.9,364.31,19640.0,341.0199,341.2728,340.8887,341.2728,19640.0
2021-04-07 11:15:00,364.24,364.64,364.24,364.3,12653.0,341.2072,341.5819,341.2072,341.2634,12653.0
2021-04-07 11:20:00,364.3,364.34,363.85,363.92,5811.0,341.2634,341.3009,340.8419,340.9075,5811.0
2021-04-07 11:25:00,364.01,364.32,363.88,364.18,9470.0,340.9918,341.2822,340.87,341.151,9470.0
2021-04-07 11:30:00,364.22,364.28,363.96,364.28,10321.0,341.1885,341.2447,340.9449,341.2447,10321.0
2021-04-07 11:35:00,364.29,364.65,363.9,364.15,13021.0,341.2541,341.5913,340.8887,341.1229,13021.0
2021-04-07 11:40:00,364.1,364.19,363.9,363.91,9850.0,341.0761,341.1604,340.8887,340.8981,9850.0
2021-04-07 11:45:00,363.8,364.07,363.8,363.89,9924.0,340.7951,341.048,340.7951,340.8794,9924.0
2021-04-07 11:50:00,363.87,363.88,363.59,363.81,8599.0,340.8606,340.87,340.5983,340.8044,8599.0
2021-04-07 11:55:00,363.76,364.1,363.72,363.95,7079.0,340.7576,341.0761,340.7201,340.9356,7079.0
2021-04-07 12:00:00,363.97,364.12,363.87,364.07,6258.0,340.9543,341.0948,340.8606,341.048,6258.0
2021-04-07 12:05:00,364.08,364.45,363.92,364.38,12239.0,341.0574,341.404,340.9075,341.3384,12239.0
2021-04-07 12:10:00,364.45,364.47,364.21,364.22,15474.0,341.404,341.4227,341.1791,341.1885,15474.0
2021-04-07 12:15:00,364.21,364.28,363.78,363.88,9040.0,341.1791,341.2447,340.7763,340.87,9040.0
2021-04-07 12:20:00,363.93,364.13,363.82,364.0,4632.0,340.9168,341.1042,340.8138,340.9824,4632.0
2021-04-07 12:25:00,364.02,364.03,363.51,363.53,8768.0,341.0011,341.0105,340.5234,340.5421,8768.0
2021-04-07 12:30:00,363.5,363.8,363.35,363.47,7282.0,340.514,340.7951,340.3735,340.4859,7282.0
2021-04-07 12:35:00,363.46,364.09,363.36,364.09,10351.0,340.4766,341.0667,340.3829,341.0667,10351.0
2021-04-07 12:40:00,364.08,364.08,363.86,363.95,19575.0,341.0574,341.0574,340.8513,340.9356,19575.0
2021-04-07 12:45:00,363.99,364.19,363.92,363.98,18412.0,340.973,341.1604,340.9075,340.9637,18412.0
2021-04-07 12:50:00,364.08,364.18,363.92,363.96,15229.0,341.0574,341.151,340.9075,340.9449,15229.0
2021-04-07 12:55:00,363.94,364.26,363.9,364.21,13561.0,340.9262,341.226,340.8887,341.1791,13561.0
2021-04-07 13:00:00,364.19,364.32,363.94,364.05,9124.0,341.1604,341.2822,340.9262,341.0293,9124.0
2021-04-07 13:05:00,364.09,364.29,364.0,364.13,11160.0,341.0667,341.2541,340.9824,341.1042,11160.0
2021-04-07 13:10:00,364.14,364.25,363.83,364.08,9590.0,341.1136,341.2166,340.8232,341.0574,9590.0
2021-04-07 13:15:00,364.13,364.3,364.02,364.24,6821.0,341.1042,341.2634,341.0011,341.2072,6821.0
2021-04-07 13:20:00,364.18,364.26,364.09,364.16,7707.0,341.151,341.226,341.0667,341.1323,7707.0
2021-04-07 13:25:00,364.18,364.22,364.08,364.08,12273.0,341.151,341.1885,341.0574,341.0574,12273.0
2021-04-07 13:30:00,364.11,364.2,363.97,364.0,8523.0,341.0855,341.1698,340.9543,340.9824,8523.0
2021-04-07 13:35:00,363.91,364.02,363.8,363.8,8598.0,340.8981,341.0011,340.7951,340.7951,8598.0
2021-04-07 13:40:00,363.77,363.84,363.7,363.73,4532.0,340.767,340.8325,340.7014,340.7295,4532.0
2021-04-07 13:45:00,363.75,364.21,363.75,364.12,4717.0,340.7482,341.1791,340.7482,341.0948,4717.0
2021-04-07 13:50:00,364.11,364.19,363.82,363.91,6626.0,341.0855,341.1604,340.8138,340.8981,6626.0
2021-04-07 13:55:00,363.83,364.34,363.67,364.34,13327.0,340.8232,341.3009,340.6733,341.3009,13327.0
2021-04-07 14:00:00,364.28,364.37,363.97,363.97,4922.0,341.2447,341.329,340.9543,340.9543,4922.0
2021-04-07 14:05:00,364.08,364.27,363.71,364.16,8921.0,341.0574,341.2353,340.7108,341.1323,8921.0
2021-04-07 14:10:00,364.1,364.35,364.1,364.35,19229.0,341.0761,341.3103,341.0761,341.3103,19229.0
2021-04-07 14:15:00,364.26,364.32,363.93,363.99,7062.0,341.226,341.2822,340.9168,340.973,7062.0
2021-04-07 14:20:00,363.96,364.35,363.87,364.3,10862.0,340.9449,341.3103,340.8606,341.2634,10862.0
2021-04-07 14:25:00,364.27,364.36,363.95,364.15,8344.0,341.2353,341.3196,340.9356,341.1229,8344.0
2021-04-07 14:30:00,364.09,364.42,364.06,364.22,8285.0,341.0667,341.3759,341.0386,341.1885,8285.0
2021-04-07 14:35:00,364.22,364.45,364.22,364.35,8655.0,341.1885,341.404,341.1885,341.3103,8655.0
2021-04-07 14:40:00,364.4,364.4,364.01,364.13,9100.0,341.3571,341.3571,340.9918,341.1042,9100.0
2021-04-07 14:45:00,364.2,364.41,364.13,364.13,7910.0,341.1698,341.3665,341.1042,341.1042,7910.0
2021-04-07 14:50:00,364.23,364.37,364.2,364.36,5338.0,341.1979,341.329,341.1698,341.3196,5338.0
2021-04-07 14:55:00,364.31,364.39,364.11,364.17,5875.0,341.2728,341.3478,341.0855,341.1417,5875.0
2021-04-07 15:00:00,364.11,364.62,364.11,364.62,11006.0,341.0855,341.5632,341.0855,341.5632,11006.0
2021-04-07 15:05:00,364.63,364.64,364.36,364.56,7753.0,341.5726,341.5819,341.3196,341.507,7753.0
2021-04-07 15:10:00,364.54,364.83,364.54,364.72,9838.0,341.4883,341.7599,341.4883,341.6569,9838.0
2021-04-07 15:15:00,364.72,364.91,364.57,364.91,10110.0,341.6569,341.8349,341.5164,341.8349,10110.0
2021-04-07 15:20:00,364.84,364.93,364.74,364.82,13893.0,341.7693,341.8536,341.6756,341.7506,13893.0
2021-04-07 15:25:00,364.81,364.93,364.7,364.89,13135.0,341.7412,341.8536,341.6381,341.8161,13135.0
2021-04-07 15:30:00,364.79,364.89,364.67,364.77,9447.0,341.7225,341.8161,341.61,341.7037,9447.0
2021-04-07 15:35:00,364.72,364.93,364.53,364.91,11147.0,341.6569,341.8536,341.4789,341.8349,11147.0
2021-04-07 15:40:00,364.94,365.12,364.89,364.98,16958.0,341.863,342.0316,341.8161,341.9004,16958.0
2021-04-07 15:45:00,365.04,365.39,364.87,365.39,44861.0,341.9566,342.2845,341.7974,342.2845,44861.0
2021-04-07 15:50:00,365.4,365.49,364.88,365.02,28547.0,342.2939,342.3782,341.8068,341.9379,28547.0
2021-04-07 15:55:00,365.04,365.88,365.0,365.56,112991.0,341.9566,342.7435,341.9192,342.4438,112991.0
2021-04-08 09:30:00,363.11,365.13,363.11,363.92,77306.0,340.1487,342.041,340.1487,340.9075,77306.0
2021-04-08 09:35:00,364.28,364.98,363.82,364.39,19941.0,341.2447,341.9004,340.8138,341.3478,19941.0
2021-04-08 09:40:00,364.48,364.65,363.83,364.65,18109.0,341.4321,341.5913,340.8232,341.5913,18109.0
2021-04-08 09:45:00,364.41,365.34,364.4,365.22,11237.0,341.3665,342.2377,341.3571,342.1253,11237.0
2021-04-08 09:50:00,365.1,365.64,364.91,365.64,15839.0,342.0129,342.5187,341.8349,342.5187,15839.0
2021-04-08 09:55:00,365.53,366.25,365.35,365.35,32903.0,342.4157,343.0901,342.247,342.247,32903.0
2021-04-08 10:00:00,365.36,365.98,365.26,365.86,32040.0,342.2564,342.8372,342.1627,342.7248,32040.0
2021-04-08 10:05:00,365.9,366.29,365.73,365.96,25488.0,342.7623,343.1276,342.603,342.8185,25488.0
2021-04-08 10:10:00,365.92,366.32,365.92,366.08,23283.0,342.781,343.1557,342.781,342.9309,23283.0
2021-04-08 10:15:00,366.1,366.27,366.04,366.07,19630.0,342.9496,343.1089,342.8934,342.9215,19630.0
2021-04-08 10:20:00,366.11,366.77,365.84,366.1,23344.0,342.959,343.5773,342.7061,342.9496,23344.0
2021-04-08 10:25:00,366.1,366.32,365.96,366.31,31732.0,342.9496,343.1557,342.8185,343.1463,31732.0
2021-04-08 10:30:00,366.15,366.15,365.95,366.11,11306.0,342.9965,342.9965,342.8091,342.959,11306.0
2021-04-08 10:35:00,366.16,366.34,366.06,366.09,14831.0,343.0058,343.1744,342.9121,342.9403,14831.0
2021-04-08 10:40:00,366.09,366.35,366.08,366.25,20401.0,342.9403,343.1838,342.9309,343.0901,20401.0
2021-04-08 10:45:00,366.21,366.23,365.38,365.51,56434.0,343.0527,343.0714,342.2751,342.3969,56434.0
2021-04-08 10:50:00,365.39,366.2,365.39,365.82,23984.0,342.2845,343.0433,342.2845,342.6873,23984.0
2021-04-08 10:55:00,365.84,366.06,365.75,365.98,7246.0,342.7061,342.9121,342.6218,342.8372,7246.0
2021-04-08 11:00:00,366.0,366.12,365.9,366.0,11153.0,342.8559,342.9684,342.7623,342.8559,11153.0
2021-04-08 11:05:00,365.97,366.3,365.94,366.03,6209.0,342.8278,343.137,342.7997,342.884,6209.0
2021-04-08 11:10:00,366.0,366.14,365.82,365.89,3417.0,342.8559,342.9871,342.6873,342.7529,3417.0
2021-04-08 11:15:00,365.95,365.96,365.37,365.46,17394.0,342.8091,342.8185,342.2658,342.3501,17394.0
2021-04-08 11:20:00,365.46,366.11,365.46,365.89,10209.0,342.3501,342.959,342.3501,342.7529,10209.0
2021-04-08 11:25:00,365.8,365.92,365.35,365.58,4188.0,342.6686,342.781,342.247,342.4625,4188.0
2021-04-08 11:30:00,365.65,365.81,365.38,365.56,9956.0,342.5281,342.678,342.2751,342.4438,9956.0
2021-04-08 11:35:00,365.56,365.85,365.42,365.49,7524.0,342.4438,342.7154,342.3126,342.3782,7524.0
2021-04-08 11:40:00,365.53,365.7,365.35,365.39,10767.0,342.4157,342.5749,342.247,342.2845,10767.0
2021-04-08 11:45:00,365.37,365.54,364.73,364.82,17708.0,342.2658,342.425,341.6663,341.7506,17708.0
2021-04-08 11:50:00,364.84,365.01,364.68,364.86,6650.0,341.7693,341.9285,341.6194,341.788,6650.0
2021-04-08 11:55:00,364.87,365.04,364.73,364.85,9694.0,341.7974,341.9566,341.6663,341.7787,9694.0
2021-04-08 12:00:00,364.85,364.85,364.42,364.69,7398.0,341.7787,341.7787,341.3759,341.6288,7398.0
2021-04-08 12:05:00,364.65,364.96,364.58,364.96,10748.0,341.5913,341.8817,341.5257,341.8817,10748.0
2021-04-08 12:10:00,365.0,365.19,364.74,365.19,4125.0,341.9192,342.0972,341.6756,342.0972,4125.0
2021-04-08 12:15:00,365.2,365.48,365.16,365.19,11447.0,342.1065,342.3688,342.0691,342.0972,11447.0
2021-04-08 12:20:00,365.2,365.35,365.06,365.18,6628.0,342.1065,342.247,341.9754,342.0878,6628.0
2021-04-08 12:25:00,365.26,365.3,364.84,365.2,17888.0,342.1627,342.2002,341.7693,342.1065,17888.0
2021-04-08 12:30:00,365.21,365.36,365.16,365.36,9285.0,342.1159,342.2564,342.0691,342.2564,9285.0
2021-04-08 12:35:00,365.39,365.68,365.3,365.49,28849.0,342.2845,342.5562,342.2002,342.3782,28849.0
2021-04-08 12:40:00,365.46,365.57,365.33,365.55,5999.0,342.3501,342.4531,342.2283,342.4344,5999.0
2021-04-08 12:45:00,365.56,365.79,365.54,365.64,6357.0,342.4438,342.6592,342.425,342.5187,6357.0
2021-04-08 12:50:00,365.65,366.01,365.64,365.93,5753.0,342.5281,342.8653,342.5187,342.7904,5753.0
2021-04-08 12:55:00,365.98,366.19,365.91,366.19,10081.0,342.8372,343.0339,342.7716,343.0339,10081.0
2021-04-08 13:00:00,366.19,366.29,365.93,366.02,10455.0,343.0339,343.1276,342.7904,342.8747,10455.0
2021-04-08 13:05:00,366.0,366.0,365.72,366.0,4813.0,342.8559,342.8559,342.5936,342.8559,4813.0
2021-04-08 13:10:00,366.0,366.08,365.9,365.96,5008.0,342.8559,342.9309,342.7623,342.8185,5008.0
2021-04-08 13:15:00,366.0,366.01,365.47,365.52,5489.0,342.8559,342.8653,342.3595,342.4063,5489.0
2021-04-08 13:20:00,365.6,365.94,365.59,365.91,6358.0,342.4812,342.7997,342.4719,342.7716,6358.0
2021-04-08 13:25:00,365.97,366.05,365.77,365.91,8193.0,342.8278,342.9028,342.6405,342.7716,8193.0
2021-04-08 13:30:00,365.9,365.9,365.62,365.79,5593.0,342.7623,342.7623,342.5,342.6592,5593.0
2021-04-08 13:35:00,365.86,365.86,365.6,365.6,4774.0,342.7248,342.7248,342.4812,342.4812,4774.0
2021-04-08 13:40:00,365.65,365.73,365.39,365.7,7608.0,342.5281,342.603,342.2845,342.5749,7608.0
2021-04-08 13:45:00,365.76,365.91,365.66,365.91,2990.0,342.6311,342.7716,342.5374,342.7716,2990.0
2021-04-08 13:50:00,365.9,366.12,365.75,366.03,7470.0,342.7623,342.9684,342.6218,342.884,7470.0
2021-04-08 13:55:00,366.08,366.08,365.88,366.0,5970.0,342.9309,342.9309,342.7435,342.8559,5970.0
2021-04-08 14:00:00,366.03,366.03,365.83,365.97,6201.0,342.884,342.884,342.6967,342.8278,6201.0
2021-04-08 14:05:00,365.96,366.08,365.9,366.03,4224.0,342.8185,342.9309,342.7623,342.884,4224.0
2021-04-08 14:10:00,366.03,366.08,365.89,366.01,5720.0,342.884,342.9309,342.7529,342.8653,5720.0
2021-04-08 14:15:00,366.04,366.11,365.98,366.11,5395.0,342.8934,342.959,342.8372,342.959,5395.0
2021-04-08 14:20:00,366.12,366.34,366.12,366.24,7106.0,342.9684,343.1744,342.9684,343.0808,7106.0
2021-04-08 14:25:00,366.24,366.47,366.15,366.47,6904.0,343.0808,343.2962,342.9965,343.2962,6904.0
2021-04-08 14:30:00,366.44,366.47,366.14,366.45,8237.0,343.2681,343.2962,342.9871,343.2775,8237.0
2021-04-08 14:35:00,366.46,366.91,366.42,366.55,12652.0,343.2869,343.7084,343.2494,343.3712,12652.0
2021-04-08 14:40:00,366.59,366.63,366.46,366.56,12668.0,343.4086,343.4461,343.2869,343.3805,12668.0
2021-04-08 14:45:00,366.58,366.63,366.44,366.54,6269.0,343.3993,343.4461,343.2681,343.3618,6269.0
2021-04-08 14:50:00,366.57,366.75,366.4,366.4,9104.0,343.3899,343.5585,343.2306,343.2306,9104.0
2021-04-08 14:55:00,366.32,366.46,366.32,366.38,3928.0,343.1557,343.2869,343.1557,343.2119,3928.0
2021-04-08 15:00:00,366.35,366.62,366.26,366.57,14768.0,343.1838,343.4367,343.0995,343.3899,14768.0
2021-04-08 15:05:00,366.57,366.57,366.34,366.43,4840.0,343.3899,343.3899,343.1744,343.2588,4840.0
2021-04-08 15:10:00,366.43,366.5,366.0,366.08,9229.0,343.2588,343.3243,342.8559,342.9309,9229.0
2021-04-08 15:15:00,366.03,366.06,365.82,365.9,12557.0,342.884,342.9121,342.6873,342.7623,12557.0
2021-04-08 15:20:00,365.89,366.02,365.81,365.86,19996.0,342.7529,342.8747,342.678,342.7248,19996.0
2021-04-08 15:25:00,365.87,365.89,365.66,365.76,15302.0,342.7342,342.7529,342.5374,342.6311,15302.0
2021-04-08 15:30:00,365.74,365.8,365.5,365.57,19109.0,342.6124,342.6686,342.3876,342.4531,19109.0
2021-04-08 15:35:00,365.54,365.6,364.9,365.04,17205.0,342.425,342.4812,341.8255,341.9566,17205.0
2021-04-08 15:40:00,365.08,365.46,365.08,365.42,57338.0,341.9941,342.3501,341.9941,342.3126,57338.0
2021-04-08 15:45:00,365.4,365.42,365.14,365.17,26345.0,342.2939,342.3126,342.0503,342.0784,26345.0
2021-04-08 15:50:00,365.17,365.21,364.57,364.74,55625.0,342.0784,342.1159,341.5164,341.6756,55625.0
2021-04-08 15:55:00,364.75,365.12,364.1,365.12,122294.0,341.685,342.0316,341.0761,342.0316,122294.0
2021-04-09 09:30:00,367.82,369.21,367.0,368.36,74653.0,344.5609,345.863,343.7927,345.0667,74653.0
2021-04-09 09:35:00,368.43,368.89,367.69,368.8,19830.0,345.1323,345.5632,344.4391,345.4789,19830.0
2021-04-09 09:40:00,368.85,368.85,367.46,367.47,13013.0,345.5257,345.5257,344.2236,344.233,13013.0
2021-04-09 09:45:00,367.58,368.11,367.31,367.93,20861.0,344.336,344.8325,344.0831,344.6639,20861.0
2021-04-09 09:50:00,367.98,368.78,367.81,368.55,22708.0,344.7107,345.4602,344.5515,345.2447,22708.0
2021-04-09 09:55:00,368.63,369.15,368.48,369.05,16023.0,345.3196,345.8068,345.1791,345.7131,16023.0
2021-04-09 10:00:00,368.96,369.69,368.74,369.69,25315.0,345.6288,346.3126,345.4227,346.3126,25315.0
2021-04-09 10:05:00,369.66,369.76,368.92,369.37,16427.0,346.2845,346.3782,345.5913,346.0128,16427.0
2021-04-09 10:10:00,369.35,369.6,368.91,369.15,19049.0,345.9941,346.2283,345.5819,345.8068,19049.0
2021-04-09 10:15:00,369.07,369.09,368.19,368.95,25504.0,345.7318,345.7505,344.9075,345.6194,25504.0
2021-04-09 10:20:00,368.94,370.18,368.93,369.95,30829.0,345.61,346.7716,345.6007,346.5562,30829.0
2021-04-09 10:25:00,370.0,370.52,369.95,370.22,21020.0,346.603,347.0901,346.5562,346.8091,21020.0
2021-04-09 10:30:00,370.25,370.44,369.9,370.31,40951.0,346.8372,347.0152,346.5093,346.8934,40951.0
2021-04-09 10:35:00,370.35,371.41,370.35,371.07,32592.0,346.9309,347.9238,346.9309,347.6053,32592.0
2021-04-09 10:40:00,371.04,371.67,371.03,371.12,25271.0,347.5772,348.1674,347.5679,347.6522,25271.0
2021-04-09 10:45:00,371.12,371.67,370.86,371.25,19381.0,347.6522,348.1674,347.4086,347.774,19381.0
2021-04-09 10:50:00,371.25,371.9,371.18,371.62,15582.0,347.774,348.3829,347.7084,348.1206,15582.0
2021-04-09 10:55:00,371.64,371.84,371.45,371.45,17823.0,348.1393,348.3267,347.9613,347.9613,17823.0
2021-04-09 11:00:00,371.48,371.52,371.12,371.36,11617.0,347.9894,348.0269,347.6522,347.877,11617.0
2021-04-09 11:05:00,371.26,371.52,371.24,371.35,9850.0,347.7833,348.0269,347.7646,347.8676,9850.0
2021-04-09 11:10:00,371.28,371.73,371.11,371.7,14735.0,347.8021,348.2236,347.6428,348.1955,14735.0
2021-04-09 11:15:00,371.83,372.36,371.73,372.36,15507.0,348.3173,348.8138,348.2236,348.8138,15507.0
2021-04-09 11:20:00,372.38,372.64,372.18,372.31,18095.0,348.8325,349.0761,348.6452,348.7669,18095.0
2021-04-09 11:25:00,372.28,372.32,372.07,372.16,8068.0,348.7388,348.7763,348.5421,348.6264,8068.0
2021-04-09 11:30:00,372.2,372.3,371.47,372.3,17813.0,348.6639,348.7576,347.98,348.7576,17813.0
2021-04-09 11:35:00,372.28,372.34,371.78,372.3,16635.0,348.7388,348.795,348.2704,348.7576,16635.0
2021-04-09 11:40:00,372.3,372.44,371.98,372.03,10228.0,348.7576,348.8887,348.4578,348.5046,10228.0
2021-04-09 11:45:00,371.71,371.88,371.62,371.62,9876.0,348.2049,348.3641,348.1206,348.1206,9876.0
2021-04-09 11:50:00,371.56,371.8,371.23,371.25,8151.0,348.0644,348.2892,347.7552,347.774,8151.0
2021-04-09 11:55:00,371.31,371.48,370.75,370.85,12860.0,347.8302,347.9894,347.3056,347.3993,12860.0
2021-04-09 12:00:00,370.95,371.63,370.94,371.55,8919.0,347.4929,348.1299,347.4836,348.055,8919.0
2021-04-09 12:05:00,371.67,372.76,371.63,372.69,19925.0,348.1674,349.1885,348.1299,349.1229,19925.0
2021-04-09 12:10:00,372.69,373.38,372.48,373.38,26574.0,349.1229,349.7693,348.9262,349.7693,26574.0
2021-04-09 12:15:00,373.33,373.62,373.15,373.56,19736.0,349.7224,349.9941,349.5538,349.9379,19736.0
2021-04-09 12:20:00,373.5,373.9,373.5,373.88,12363.0,349.8817,350.2564,349.8817,350.2377,12363.0
2021-04-09 12:25:00,373.86,374.23,373.74,374.04,16904.0,350.2189,350.5655,350.1065,350.3875,16904.0
2021-04-09 12:30:00,374.0,374.39,373.98,374.23,8281.0,350.3501,350.7154,350.3313,350.5655,8281.0
2021-04-09 12:35:00,374.25,374.32,374.01,374.16,5414.0,350.5843,350.6498,350.3594,350.4999,5414.0
2021-04-09 12:40:00,374.23,374.43,374.0,374.43,7994.0,350.5655,350.7529,350.3501,350.7529,7994.0
2021-04-09 12:45:00,374.38,374.51,374.07,374.15,7436.0,350.706,350.8278,350.4156,350.4906,7436.0
2021-04-09 12:50:00,374.22,374.22,373.7,373.96,7625.0,350.5562,350.5562,350.069,350.3126,7625.0
2021-04-09 12:55:00,374.0,374.23,373.77,374.18,12910.0,350.3501,350.5655,350.1346,350.5187,12910.0
2021-04-09 13:00:00,374.19,374.4,374.04,374.05,9593.0,350.528,350.7248,350.3875,350.3969,9593.0
2021-04-09 13:05:00,374.21,374.21,374.0,374.06,5407.0,350.5468,350.5468,350.3501,350.4063,5407.0
2021-04-09 13:10:00,374.04,374.21,373.91,374.15,8852.0,350.3875,350.5468,350.2658,350.4906,8852.0
2021-04-09 13:15:00,374.17,374.62,374.05,374.6,13895.0,350.5093,350.9309,350.3969,350.9121,13895.0
2021-04-09 13:20:00,374.49,374.52,374.2,374.36,8596.0,350.8091,350.8372,350.5374,350.6873,8596.0
2021-04-09 13:25:00,374.36,374.64,374.3,374.58,6823.0,350.6873,350.9496,350.6311,350.8934,6823.0
2021-04-09 13:30:00,374.64,374.91,374.32,374.35,11517.0,350.9496,351.2025,350.6498,350.6779,11517.0
2021-04-09 13:35:00,374.34,374.58,374.26,374.27,6226.0,350.6686,350.8934,350.5936,350.603,6226.0
2021-04-09 13:40:00,374.39,374.5,374.27,374.35,8237.0,350.7154,350.8184,350.603,350.6779,8237.0
2021-04-09 13:45:00,374.32,374.74,374.26,374.45,9056.0,350.6498,351.0433,350.5936,350.7716,9056.0
2021-04-09 13:50:00,374.38,374.39,373.94,374.16,6976.0,350.706,350.7154,350.2939,350.4999,6976.0
2021-04-09 13:55:00,374.26,374.54,374.19,374.39,5902.0,350.5936,350.8559,350.528,350.7154,5902.0
2021-04-09 14:00:00,374.46,374.53,374.23,374.31,8916.0,350.781,350.8465,350.5655,350.6405,8916.0
2021-04-09 14:05:00,374.3,374.51,373.99,374.06,19314.0,350.6311,350.8278,350.3407,350.4063,19314.0
2021-04-09 14:10:00,374.06,374.32,374.0,374.12,8357.0,350.4063,350.6498,350.3501,350.4625,8357.0
2021-04-09 14:15:00,374.15,374.34,374.01,374.16,7053.0,350.4906,350.6686,350.3594,350.4999,7053.0
2021-04-09 14:20:00,374.13,374.46,374.1,374.39,7007.0,350.4718,350.781,350.4437,350.7154,7007.0
2021-04-09 14:25:00,374.43,374.49,374.17,374.24,14688.0,350.7529,350.8091,350.5093,350.5749,14688.0
2021-04-09 14:30:00,374.18,374.37,374.03,374.33,10773.0,350.5187,350.6967,350.3782,350.6592,10773.0
2021-04-09 14:35:00,374.36,374.52,374.13,374.5,10320.0,350.6873,350.8372,350.4718,350.8184,10320.0
2021-04-09 14:40:00,374.56,374.75,374.51,374.72,9629.0,350.8747,351.0526,350.8278,351.0245,9629.0
2021-04-09 14:45:00,374.65,374.7,374.43,374.43,11896.0,350.959,351.0058,350.7529,350.7529,11896.0
2021-04-09 14:50:00,374.42,374.44,374.12,374.12,8199.0,350.7435,350.7622,350.4625,350.4625,8199.0
2021-04-09 14:55:00,374.21,374.26,374.03,374.1,8214.0,350.5468,350.5936,350.3782,350.4437,8214.0
2021-04-09 15:00:00,374.07,374.72,374.04,374.5,16169.0,350.4156,351.0245,350.3875,350.8184,16169.0
2021-04-09 15:05:00,374.51,374.58,374.24,374.41,14612.0,350.8278,350.8934,350.5749,350.7341,14612.0
2021-04-09 15:10:00,374.35,374.56,374.3,374.35,12676.0,350.6779,350.8747,350.6311,350.6779,12676.0
2021-04-09 15:15:00,374.36,374.65,374.35,374.5,18274.0,350.6873,350.959,350.6779,350.8184,18274.0
2021-04-09 15:20:00,374.47,374.95,374.47,374.92,12109.0,350.7903,351.24,350.7903,351.2119,12109.0
2021-04-09 15:25:00,374.93,375.48,374.88,375.43,32430.0,351.2213,351.7365,351.1744,351.6896,32430.0
2021-04-09 15:30:00,375.41,375.49,375.01,375.08,30219.0,351.6709,351.7458,351.2962,351.3618,30219.0
2021-04-09 15:35:00,375.12,375.4,374.74,375.17,17767.0,351.3992,351.6615,351.0433,351.4461,17767.0
2021-04-09 15:40:00,375.23,375.28,374.81,374.82,32370.0,351.5023,351.5491,351.1088,351.1182,32370.0
2021-04-09 15:45:00,374.9,375.28,374.83,375.16,27429.0,351.1932,351.5491,351.1276,351.4367,27429.0
2021-04-09 15:50:00,375.21,375.7,375.17,375.33,40115.0,351.4835,351.9426,351.4461,351.596,40115.0
2021-04-09 15:55:00,375.29,376.61,375.26,376.31,124720.0,351.5585,352.795,351.5304,352.514,124720.0
2021-04-12 09:30:00,374.48,378.17,374.03,378.17,108946.0,350.7997,354.2564,350.3782,354.2564,108946.0
2021-04-12 09:35:00,377.9,379.44,377.36,379.44,27841.0,354.0034,355.4461,353.4976,355.4461,27841.0
2021-04-12 09:40:00,379.33,379.48,378.79,378.8,23754.0,355.343,355.4835,354.8372,354.8465,23754.0
2021-04-12 09:45:00,378.79,379.48,378.58,378.58,16336.0,354.8372,355.4835,354.6404,354.6404,16336.0
2021-04-12 09:50:00,378.55,379.12,378.21,379.0,16749.0,354.6123,355.1463,354.2938,355.0339,16749.0
2021-04-12 09:55:00,379.08,379.83,378.92,379.82,21341.0,355.1088,355.8114,354.9589,355.802,21341.0
2021-04-12 10:00:00,379.75,379.83,378.11,378.31,19527.0,355.7365,355.8114,354.2002,354.3875,19527.0
2021-04-12 10:05:00,378.3,378.31,377.58,378.11,19702.0,354.3782,354.3875,353.7037,354.2002,19702.0
2021-04-12 10:10:00,378.21,378.39,377.68,377.76,22685.0,354.2938,354.4625,353.7974,353.8723,22685.0
2021-04-12 10:15:00,377.7,377.83,377.05,377.09,18517.0,353.8161,353.9379,353.2072,353.2447,18517.0
2021-04-12 10:20:00,377.06,377.09,376.25,376.75,20675.0,353.2166,353.2447,352.4578,352.9262,20675.0
2021-04-12 10:25:00,376.84,377.08,376.31,376.76,27998.0,353.0105,353.2353,352.514,352.9355,27998.0
2021-04-12 10:30:00,376.76,377.14,376.53,376.59,27300.0,352.9355,353.2915,352.7201,352.7763,27300.0
2021-04-12 10:35:00,376.61,376.94,376.2,376.29,17958.0,352.795,353.1042,352.4109,352.4953,17958.0
2021-04-12 10:40:00,376.27,376.39,375.89,376.26,34038.0,352.4765,352.5889,352.1205,352.4672,34038.0
2021-04-12 10:45:00,376.26,376.45,376.17,376.33,36359.0,352.4672,352.6451,352.3828,352.5327,36359.0
2021-04-12 10:50:00,376.36,377.69,376.28,377.67,15385.0,352.5608,353.8067,352.4859,353.788,15385.0
2021-04-12 10:55:00,377.61,378.31,377.28,377.33,28995.0,353.7318,354.3875,353.4227,353.4695,28995.0
2021-04-12 11:00:00,377.31,377.65,376.86,377.31,15385.0,353.4508,353.7693,353.0292,353.4508,15385.0
2021-04-12 11:05:00,377.22,377.43,376.74,377.4,15700.0,353.3664,353.5632,352.9168,353.5351,15700.0
2021-04-12 11:10:00,377.31,378.08,377.09,378.04,17481.0,353.4508,354.1721,353.2447,354.1346,17481.0
2021-04-12 11:15:00,378.1,378.72,377.58,377.83,25988.0,354.1908,354.7716,353.7037,353.9379,25988.0
2021-04-12 11:20:00,377.73,377.92,377.4,377.78,14710.0,353.8442,354.0222,353.5351,353.891,14710.0
2021-04-12 11:25:00,377.82,378.24,377.69,378.0,17708.0,353.9285,354.3219,353.8067,354.0971,17708.0
2021-04-12 11:30:00,378.0,378.22,377.78,377.8,14789.0,354.0971,354.3032,353.891,353.9098,14789.0
2021-04-12 11:35:00,377.74,378.0,377.61,377.64,17593.0,353.8536,354.0971,353.7318,353.7599,17593.0
2021-04-12 11:40:00,377.61,377.93,377.39,377.89,12391.0,353.7318,354.0315,353.5257,353.9941,12391.0
2021-04-12 11:45:00,377.92,377.96,377.17,377.24,16975.0,354.0222,354.0597,353.3196,353.3852,16975.0
2021-04-12 11:50:00,377.14,377.49,377.03,377.03,9740.0,353.2915,353.6194,353.1885,353.1885,9740.0
2021-04-12 11:55:00,377.14,377.41,377.14,377.3,13065.0,353.2915,353.5444,353.2915,353.4414,13065.0
2021-04-12 12:00:00,377.35,377.91,377.26,377.91,7854.0,353.4882,354.0128,353.4039,354.0128,7854.0
2021-04-12 12:05:00,377.9,377.98,377.41,377.9,15890.0,354.0034,354.0784,353.5444,354.0034,15890.0
2021-04-12 12:10:00,377.94,378.0,377.23,377.32,16889.0,354.0409,354.0971,353.3758,353.4601,16889.0
2021-04-12 12:15:00,377.32,377.59,377.13,377.5,10293.0,353.4601,353.713,353.2821,353.6287,10293.0
2021-04-12 12:20:00,377.53,377.92,377.52,377.6,14906.0,353.6568,354.0222,353.6475,353.7224,14906.0
2021-04-12 12:25:00,377.6,377.73,377.36,377.73,14312.0,353.7224,353.8442,353.4976,353.8442,14312.0
2021-04-12 12:30:00,377.68,377.98,377.37,377.97,22974.0,353.7974,354.0784,353.507,354.069,22974.0
2021-04-12 12:35:00,377.92,378.1,377.47,378.03,17077.0,354.0222,354.1908,353.6006,354.1252,17077.0
2021-04-12 12:40:00,378.0,378.1,377.55,377.67,15306.0,354.0971,354.1908,353.6756,353.788,15306.0
2021-04-12 12:45:00,377.66,377.74,377.34,377.46,9415.0,353.7786,353.8536,353.4789,353.5913,9415.0
2021-04-12 12:50:00,377.45,378.35,377.39,377.95,29728.0,353.5819,354.425,353.5257,354.0503,29728.0
2021-04-12 12:55:00,377.86,378.03,377.55,377.61,12395.0,353.966,354.1252,353.6756,353.7318,12395.0
2021-04-12 13:00:00,377.67,377.94,377.41,377.48,9252.0,353.788,354.0409,353.5444,353.61,9252.0
2021-04-12 13:05:00,377.55,377.62,377.32,377.5,9800.0,353.6756,353.7412,353.4601,353.6287,9800.0
2021-04-12 13:10:00,377.5,377.65,377.16,377.5,10054.0,353.6287,353.7693,353.3102,353.6287,10054.0
2021-04-12 13:15:00,377.56,377.68,377.17,377.41,10532.0,353.6849,353.7974,353.3196,353.5444,10532.0
2021-04-12 13:20:00,377.31,377.92,377.3,377.76,12295.0,353.4508,354.0222,353.4414,353.8723,12295.0
2021-04-12 13:25:00,377.76,378.09,377.71,377.82,15400.0,353.8723,354.1814,353.8255,353.9285,15400.0
2021-04-12 13:30:00,377.82,377.93,377.34,377.67,12332.0,353.9285,354.0315,353.4789,353.788,12332.0
2021-04-12 13:35:00,377.63,377.75,377.32,377.53,17895.0,353.7505,353.8629,353.4601,353.6568,17895.0
2021-04-12 13:40:00,377.53,377.53,376.77,377.06,19965.0,353.6568,353.6568,352.9449,353.2166,19965.0
2021-04-12 13:45:00,377.09,377.23,376.96,377.14,8675.0,353.2447,353.3758,353.1229,353.2915,8675.0
2021-04-12 13:50:00,377.04,377.34,376.87,377.25,12031.0,353.1978,353.4789,353.0386,353.3945,12031.0
2021-04-12 13:55:00,377.33,377.34,376.91,377.16,16387.0,353.4695,353.4789,353.076,353.3102,16387.0
2021-04-12 14:00:00,377.06,377.36,376.92,376.92,10575.0,353.2166,353.4976,353.0854,353.0854,10575.0
2021-04-12 14:05:00,377.03,377.19,376.53,377.08,12695.0,353.1885,353.3383,352.7201,353.2353,12695.0
2021-04-12 14:10:00,377.13,377.13,376.83,376.91,11699.0,353.2821,353.2821,353.0011,353.076,11699.0
2021-04-12 14:15:00,376.99,377.11,376.61,376.69,8047.0,353.151,353.2634,352.795,352.87,8047.0
2021-04-12 14:20:00,376.69,376.74,376.33,376.5,6647.0,352.87,352.9168,352.5327,352.692,6647.0
2021-04-12 14:25:00,376.47,377.08,376.41,377.03,16318.0,352.6639,353.2353,352.6077,353.1885,16318.0
2021-04-12 14:30:00,376.99,377.32,376.89,377.0,12370.0,353.151,353.4601,353.0573,353.1604,12370.0
2021-04-12 14:35:00,376.95,377.5,376.82,377.44,11388.0,353.1135,353.6287,352.9917,353.5725,11388.0
2021-04-12 14:40:00,377.46,377.55,377.23,377.29,9375.0,353.5913,353.6756,353.3758,353.432,9375.0
2021-04-12 14:45:00,377.44,377.44,376.73,376.95,22999.0,353.5725,353.5725,352.9074,353.1135,22999.0
2021-04-12 14:50:00,376.95,377.26,376.82,377.26,14655.0,353.1135,353.4039,352.9917,353.4039,14655.0
2021-04-12 14:55:00,377.35,377.63,377.29,377.4,8364.0,353.4882,353.7505,353.432,353.5351,8364.0
2021-04-12 15:00:00,377.35,377.6,377.19,377.46,24363.0,353.4882,353.7224,353.3383,353.5913,24363.0
2021-04-12 15:05:00,377.47,377.53,376.9,376.99,15388.0,353.6006,353.6568,353.0667,353.151,15388.0
2021-04-12 15:10:00,377.03,377.07,376.36,376.36,12201.0,353.1885,353.2259,352.5608,352.5608,12201.0
2021-04-12 15:15:00,376.36,376.7,376.01,376.19,18204.0,352.5608,352.8793,352.233,352.4016,18204.0
2021-04-12 15:20:00,376.23,376.41,376.13,376.31,15815.0,352.439,352.6077,352.3454,352.514,15815.0
2021-04-12 15:25:00,376.38,376.49,375.89,376.05,44558.0,352.5796,352.6826,352.1205,352.2704,44558.0
2021-04-12 15:30:00,375.96,376.27,375.96,376.14,19176.0,352.1861,352.4765,352.1861,352.3547,19176.0
2021-04-12 15:35:00,376.24,376.66,376.22,376.66,38469.0,352.4484,352.8419,352.4297,352.8419,38469.0
2021-04-12 15:40:00,376.66,377.09,376.64,377.0,28222.0,352.8419,353.2447,352.8231,353.1604,28222.0
2021-04-12 15:45:00,376.93,376.93,376.64,376.74,28214.0,353.0948,353.0948,352.8231,352.9168,28214.0
2021-04-12 15:50:00,376.68,377.26,376.51,376.94,62343.0,352.8606,353.4039,352.7013,353.1042,62343.0
2021-04-12 15:55:00,376.86,377.16,376.08,376.5,177133.0,353.0292,353.3102,352.2985,352.692,177133.0
2021-04-13 09:30:00,376.25,377.03,375.14,376.79,50789.0,352.4578,353.1885,351.418,352.9636,50789.0
2021-04-13 09:35:00,376.93,376.94,376.05,376.42,15227.0,353.0948,353.1042,352.2704,352.617,15227.0
2021-04-13 09:40:00,376.05,377.05,375.98,376.62,9321.0,352.2704,353.2072,352.2049,352.8044,9321.0
2021-04-13 09:45:00,376.77,378.26,376.76,378.26,11883.0,352.9449,354.3407,352.9355,354.3407,11883.0
2021-04-13 09:50:00,378.48,378.56,377.95,377.96,10583.0,354.5468,354.6217,354.0503,354.0597,10583.0
2021-04-13 09:55:00,377.99,378.84,377.74,378.11,19378.0,354.0878,354.884,353.8536,354.2002,19378.0
2021-04-13 10:00:00,378.11,379.07,377.99,378.86,16576.0,354.2002,355.0995,354.0878,354.9027,16576.0
2021-04-13 10:05:00,378.78,378.8,378.04,378.3,9398.0,354.8278,354.8465,354.1346,354.3782,9398.0
2021-04-13 10:10:00,378.32,378.94,378.22,378.55,25510.0,354.3969,354.9777,354.3032,354.6123,25510.0
2021-04-13 10:15:00,378.47,379.09,378.46,378.96,11844.0,354.5374,355.1182,354.528,354.9964,11844.0
2021-04-13 10:20:00,378.94,379.31,378.64,378.79,16228.0,354.9777,355.3243,354.6967,354.8372,16228.0
2021-04-13 10:25:00,378.72,378.72,378.25,378.39,12336.0,354.7716,354.7716,354.3313,354.4625,12336.0
2021-04-13 10:30:00,378.39,378.61,378.21,378.38,23737.0,354.4625,354.6685,354.2938,354.4531,23737.0
2021-04-13 10:35:00,378.38,378.57,378.2,378.32,17961.0,354.4531,354.6311,354.2845,354.3969,17961.0
2021-04-13 10:40:00,378.3,378.43,378.08,378.15,14931.0,354.3782,354.4999,354.1721,354.2376,14931.0
2021-04-13 10:45:00,378.22,378.36,377.95,378.04,20523.0,354.3032,354.4344,354.0503,354.1346,20523.0
2021-04-13 10:50:00,378.02,378.18,377.67,377.67,11396.0,354.1159,354.2657,353.788,353.788,11396.0
2021-04-13 10:55:00,377.75,377.83,377.3,377.3,10315.0,353.8629,353.9379,353.4414,353.4414,10315.0
2021-04-13 11:00:00,377.31,377.33,376.93,377.0,16976.0,353.4508,353.4695,353.0948,353.1604,16976.0
2021-04-13 11:05:00,377.0,377.24,376.52,376.98,28798.0,353.1604,353.3852,352.7107,353.1416,28798.0
2021-04-13 11:10:00,377.28,377.35,376.8,377.01,40432.0,353.4227,353.4882,352.973,353.1697,40432.0
2021-04-13 11:15:00,377.01,377.01,376.63,376.64,24145.0,353.1697,353.1697,352.8138,352.8231,24145.0
2021-04-13 11:20:00,376.65,376.76,376.37,376.38,16062.0,352.8325,352.9355,352.5702,352.5796,16062.0
2021-04-13 11:25:00,376.38,376.81,376.34,376.72,18784.0,352.5796,352.9824,352.5421,352.8981,18784.0
2021-04-13 11:30:00,376.72,376.75,376.32,376.45,48145.0,352.8981,352.9262,352.5234,352.6451,48145.0
2021-04-13 11:35:00,376.44,376.6,376.43,376.49,24556.0,352.6358,352.7857,352.6264,352.6826,24556.0
2021-04-13 11:40:00,376.48,376.74,376.23,376.32,20978.0,352.6732,352.9168,352.439,352.5234,20978.0
2021-04-13 11:45:00,376.35,376.5,376.16,376.45,10454.0,352.5515,352.692,352.3735,352.6451,10454.0
2021-04-13 11:50:00,376.52,376.6,376.33,376.48,11878.0,352.7107,352.7857,352.5327,352.6732,11878.0
2021-04-13 11:55:00,376.45,376.67,376.45,376.5,39692.0,352.6451,352.8512,352.6451,352.692,39692.0
2021-04-13 12:00:00,376.5,376.6,376.48,376.54,22165.0,352.692,352.7857,352.6732,352.7294,22165.0
2021-04-13 12:05:00,376.5,376.56,376.0,376.06,6523.0,352.692,352.7482,352.2236,352.2798,6523.0
2021-04-13 12:10:00,376.11,376.37,376.02,376.14,6899.0,352.3266,352.5702,352.2423,352.3547,6899.0
2021-04-13 12:15:00,376.02,376.02,375.84,375.97,4960.0,352.2423,352.2423,352.0737,352.1955,4960.0
2021-04-13 12:20:00,376.01,376.25,375.99,376.06,17590.0,352.233,352.4578,352.2142,352.2798,17590.0
2021-04-13 12:25:00,376.08,376.14,375.95,375.96,7443.0,352.2985,352.3547,352.1768,352.1861,7443.0
2021-04-13 12:30:00,376.05,376.08,375.95,376.03,8995.0,352.2704,352.2985,352.1768,352.2517,8995.0
2021-04-13 12:35:00,375.99,376.09,375.99,375.99,11842.0,352.2142,352.3079,352.2142,352.2142,11842.0
2021-04-13 12:40:00,375.99,375.99,375.76,375.86,12974.0,352.2142,352.2142,351.9988,352.0924,12974.0
2021-04-13 12:45:00,375.83,375.9,375.66,375.75,7793.0,352.0643,352.1299,351.9051,351.9894,7793.0
2021-04-13 12:50:00,375.71,375.71,375.27,375.37,8531.0,351.9519,351.9519,351.5398,351.6334,8531.0
2021-04-13 12:55:00,375.35,375.7,375.25,375.49,4254.0,351.6147,351.9426,351.521,351.7458,4254.0
2021-04-13 13:00:00,375.54,375.75,375.21,375.3,46634.0,351.7927,351.9894,351.4835,351.5679,46634.0
2021-04-13 13:05:00,375.33,375.38,375.11,375.2,11012.0,351.596,351.6428,351.3899,351.4742,11012.0
2021-04-13 13:10:00,375.21,375.21,374.8,374.8,6974.0,351.4835,351.4835,351.0995,351.0995,6974.0
2021-04-13 13:15:00,374.88,374.88,374.61,374.73,12259.0,351.1744,351.1744,350.9215,351.0339,12259.0
2021-04-13 13:20:00,374.79,374.95,374.69,374.79,12717.0,351.0901,351.24,350.9964,351.0901,12717.0
2021-04-13 13:25:00,374.77,374.84,374.7,374.75,8151.0,351.0714,351.1369,351.0058,351.0526,8151.0
2021-04-13 13:30:00,374.78,374.78,374.33,374.39,20129.0,351.0807,351.0807,350.6592,350.7154,20129.0
2021-04-13 13:35:00,374.4,374.96,374.4,374.9,5313.0,350.7248,351.2494,350.7248,351.1932,5313.0
2021-04-13 13:40:00,374.83,375.25,374.83,374.92,18152.0,351.1276,351.521,351.1276,351.2119,18152.0
2021-04-13 13:45:00,375.02,375.04,374.84,374.96,8283.0,351.3056,351.3243,351.1369,351.2494,8283.0
2021-04-13 13:50:00,374.84,375.0,374.52,374.59,12468.0,351.1369,351.2868,350.8372,350.9028,12468.0
2021-04-13 13:55:00,374.53,374.77,374.42,374.5,11639.0,350.8465,351.0714,350.7435,350.8184,11639.0
2021-04-13 14:00:00,374.46,374.72,374.43,374.7,27684.0,350.781,351.0245,350.7529,351.0058,27684.0
2021-04-13 14:05:00,374.64,374.91,374.62,374.69,23906.0,350.9496,351.2025,350.9309,350.9964,23906.0
2021-04-13 14:10:00,374.74,375.0,374.64,374.77,25588.0,351.0433,351.2868,350.9496,351.0714,25588.0
2021-04-13 14:15:00,374.82,375.03,374.69,374.97,54715.0,351.1182,351.3149,350.9964,351.2587,54715.0
2021-04-13 14:20:00,374.96,375.84,374.96,375.62,17928.0,351.2494,352.0737,351.2494,351.8676,17928.0
2021-04-13 14:25:00,375.62,376.0,375.6,375.78,5523.0,351.8676,352.2236,351.8489,352.0175,5523.0
2021-04-13 14:30:00,375.91,376.11,375.7,375.84,9054.0,352.1393,352.3266,351.9426,352.0737,9054.0
2021-04-13 14:35:00,375.84,376.01,375.84,375.95,5103.0,352.0737,352.233,352.0737,352.1768,5103.0
2021-04-13 14:40:00,375.91,376.02,375.85,376.02,10518.0,352.1393,352.2423,352.0831,352.2423,10518.0
2021-04-13 14:45:00,375.98,376.08,375.84,375.91,4812.0,352.2049,352.2985,352.0737,352.1393,4812.0
2021-04-13 14:50:00,375.85,376.15,375.85,375.93,9660.0,352.0831,352.3641,352.0831,352.158,9660.0
2021-04-13 14:55:00,375.97,376.11,375.95,375.97,19469.0,352.1955,352.3266,352.1768,352.1955,19469.0
2021-04-13 15:00:00,376.0,376.3,376.0,376.07,39540.0,352.2236,352.5046,352.2236,352.2892,39540.0
2021-04-13 15:05:00,376.27,376.38,376.1,376.21,21544.0,352.4765,352.5796,352.3173,352.4203,21544.0
2021-04-13 15:10:00,376.24,376.25,375.69,375.74,7199.0,352.4484,352.4578,351.9332,351.98,7199.0
2021-04-13 15:15:00,375.73,376.08,375.73,375.96,9862.0,351.9707,352.2985,351.9707,352.1861,9862.0
2021-04-13 15:20:00,375.97,376.08,375.88,376.03,6985.0,352.1955,352.2985,352.1112,352.2517,6985.0
2021-04-13 15:25:00,376.05,376.06,375.84,375.88,11099.0,352.2704,352.2798,352.0737,352.1112,11099.0
2021-04-13 15:30:00,375.84,375.95,375.69,375.7,9000.0,352.0737,352.1768,351.9332,351.9426,9000.0
2021-04-13 15:35:00,375.69,375.89,375.5,375.66,9719.0,351.9332,352.1205,351.7552,351.9051,9719.0
2021-04-13 15:40:00,375.68,375.8,375.44,375.44,15553.0,351.9238,352.0362,351.699,351.699,15553.0
2021-04-13 15:45:00,375.37,375.76,375.27,375.61,14604.0,351.6334,351.9988,351.5398,351.8583,14604.0
2021-04-13 15:50:00,375.61,375.69,375.14,375.36,30479.0,351.8583,351.9332,351.418,351.6241,30479.0
2021-04-13 15:55:00,375.31,375.31,374.41,374.49,94369.0,351.5772,351.5772,350.7341,350.8091,94369.0
2021-04-14 09:30:00,375.34,376.95,374.99,375.48,62525.0,351.6053,353.1135,351.2775,351.7365,62525.0
2021-04-14 09:35:00,375.63,376.38,375.25,375.58,17217.0,351.877,352.5796,351.521,351.8302,17217.0
2021-04-14 09:40:00,375.89,376.07,375.4,375.41,16778.0,352.1205,352.2892,351.6615,351.6709,16778.0
2021-04-14 09:45:00,375.44,377.78,374.58,376.51,25615.0,351.699,353.891,350.8934,352.7013,25615.0
2021-04-14 09:50:00,376.69,376.72,375.62,376.67,7609.0,352.87,352.8981,351.8676,352.8512,7609.0
2021-04-14 09:55:00,376.78,377.82,376.78,377.82,10813.0,352.9543,353.9285,352.9543,353.9285,10813.0
2021-04-14 10:00:00,377.68,377.82,376.58,376.7,12206.0,353.7974,353.9285,352.7669,352.8793,12206.0
2021-04-14 10:05:00,376.54,376.64,376.05,376.2,23827.0,352.7294,352.8231,352.2704,352.4109,23827.0
2021-04-14 10:10:00,376.15,376.99,376.09,376.8,60897.0,352.3641,353.151,352.3079,352.973,60897.0
2021-04-14 10:15:00,376.8,376.96,376.57,376.69,22649.0,352.973,353.1229,352.7575,352.87,22649.0
2021-04-14 10:20:00,376.78,376.87,376.45,376.69,16693.0,352.9543,353.0386,352.6451,352.87,16693.0
2021-04-14 10:25:00,376.63,377.8,376.63,377.5,65142.0,352.8138,353.9098,352.8138,353.6287,65142.0
2021-04-14 10:30:00,377.73,377.81,377.27,377.79,16124.0,353.8442,353.9191,353.4133,353.9004,16124.0
2021-04-14 10:35:00,377.71,377.76,377.06,377.06,7828.0,353.8255,353.8723,353.2166,353.2166,7828.0
2021-04-14 10:40:00,377.06,377.73,377.06,377.33,10168.0,353.2166,353.8442,353.2166,353.4695,10168.0
2021-04-14 10:45:00,377.38,377.63,377.19,377.41,9123.0,353.5163,353.7505,353.3383,353.5444,9123.0
2021-04-14 10:50:00,377.36,377.36,376.77,376.79,10450.0,353.4976,353.4976,352.9449,352.9636,10450.0
2021-04-14 10:55:00,376.79,377.05,376.21,376.35,11868.0,352.9636,353.2072,352.4203,352.5515,11868.0
2021-04-14 11:00:00,376.35,376.36,375.84,376.05,18819.0,352.5515,352.5608,352.0737,352.2704,18819.0
2021-04-14 11:05:00,376.13,376.34,375.86,376.16,43353.0,352.3454,352.5421,352.0924,352.3735,43353.0
2021-04-14 11:10:00,376.11,376.65,375.89,376.65,46473.0,352.3266,352.8325,352.1205,352.8325,46473.0
2021-04-14 11:15:00,376.69,377.94,376.68,377.21,19241.0,352.87,354.0409,352.8606,353.3571,19241.0
2021-04-14 11:20:00,377.47,377.48,376.9,377.19,17501.0,353.6006,353.61,353.0667,353.3383,17501.0
2021-04-14 11:25:00,377.1,377.18,376.75,377.15,18129.0,353.254,353.329,352.9262,353.3009,18129.0
2021-04-14 11:30:00,377.1,377.1,376.74,376.75,17978.0,353.254,353.254,352.9168,352.9262,17978.0
2021-04-14 11:35:00,376.71,376.8,376.01,376.39,26858.0,352.8887,352.973,352.233,352.5889,26858.0
2021-04-14 11:40:00,376.31,376.42,376.03,376.22,19573.0,352.514,352.617,352.2517,352.4297,19573.0
2021-04-14 11:45:00,376.28,376.76,376.07,376.59,24921.0,352.4859,352.9355,352.2892,352.7763,24921.0
2021-04-14 11:50:00,376.79,376.98,376.33,376.36,10930.0,352.9636,353.1416,352.5327,352.5608,10930.0
2021-04-14 11:55:00,376.39,376.85,376.33,376.33,7937.0,352.5889,353.0198,352.5327,352.5327,7937.0
2021-04-14 12:00:00,376.38,376.54,376.0,376.28,25761.0,352.5796,352.7294,352.2236,352.4859,25761.0
2021-04-14 12:05:00,376.27,376.31,376.01,376.19,18491.0,352.4765,352.514,352.233,352.4016,18491.0
2021-04-14 12:10:00,376.15,376.91,376.05,376.8,26544.0,352.3641,353.076,352.2704,352.973,26544.0
2021-04-14 12:15:00,376.8,376.86,376.51,376.86,7387.0,352.973,353.0292,352.7013,353.0292,7387.0
2021-04-14 12:20:00,376.86,377.04,376.82,377.0,9620.0,353.0292,353.1978,352.9917,353.1604,9620.0
2021-04-14 12:25:00,376.92,377.1,376.84,376.96,26839.0,353.0854,353.254,353.0105,353.1229,26839.0
2021-04-14 12:30:00,376.94,377.1,376.85,377.04,24280.0,353.1042,353.254,353.0198,353.1978,24280.0
2021-04-14 12:35:00,377.01,377.67,376.98,377.38,15154.0,353.1697,353.788,353.1416,353.5163,15154.0
2021-04-14 12:40:00,377.24,377.6,376.96,377.0,21934.0,353.3852,353.7224,353.1229,353.1604,21934.0
2021-04-14 12:45:00,377.0,377.2,376.92,377.07,19908.0,353.1604,353.3477,353.0854,353.2259,19908.0
2021-04-14 12:50:00,377.16,377.16,376.91,377.05,11494.0,353.3102,353.3102,353.076,353.2072,11494.0
2021-04-14 12:55:00,377.07,377.47,376.99,377.05,21424.0,353.2259,353.6006,353.151,353.2072,21424.0
2021-04-14 13:00:00,377.05,377.1,376.85,376.91,14113.0,353.2072,353.254,353.0198,353.076,14113.0
2021-04-14 13:05:00,376.92,377.1,376.75,376.93,5459.0,353.0854,353.254,352.9262,353.0948,5459.0
2021-04-14 13:10:00,376.94,377.1,376.58,376.76,8245.0,353.1042,353.254,352.7669,352.9355,8245.0
2021-04-14 13:15:00,376.71,377.07,376.7,376.99,16971.0,352.8887,353.2259,352.8793,353.151,16971.0
2021-04-14 13:20:00,376.98,377.53,376.95,377.44,24864.0,353.1416,353.6568,353.1135,353.5725,24864.0
2021-04-14 13:25:00,377.53,377.92,377.14,377.17,34824.0,353.6568,354.0222,353.2915,353.3196,34824.0
2021-04-14 13:30:00,377.22,377.69,377.01,377.52,23100.0,353.3664,353.8067,353.1697,353.6475,23100.0
2021-04-14 13:35:00,377.67,377.85,377.04,377.2,38424.0,353.788,353.9566,353.1978,353.3477,38424.0
2021-04-14 13:40:00,377.15,377.49,377.0,377.09,18520.0,353.3009,353.6194,353.1604,353.2447,18520.0
2021-04-14 13:45:00,376.97,377.14,376.83,377.0,14240.0,353.1323,353.2915,353.0011,353.1604,14240.0
2021-04-14 13:50:00,377.04,377.85,377.0,377.81,18566.0,353.1978,353.9566,353.1604,353.9191,18566.0
2021-04-14 13:55:00,377.8,378.01,377.43,377.65,10466.0,353.9098,354.1065,353.5632,353.7693,10466.0
2021-04-14 14:00:00,377.73,378.01,377.67,377.79,12795.0,353.8442,354.1065,353.788,353.9004,12795.0
2021-04-14 14:05:00,377.7,377.87,377.54,377.54,8507.0,353.8161,353.9753,353.6662,353.6662,8507.0
2021-04-14 14:10:00,377.55,377.66,377.3,377.66,12769.0,353.6756,353.7786,353.4414,353.7786,12769.0
2021-04-14 14:15:00,377.62,377.68,377.0,377.05,12877.0,353.7412,353.7974,353.1604,353.2072,12877.0
2021-04-14 14:20:00,377.0,377.22,376.5,377.22,15191.0,353.1604,353.3664,352.692,353.3664,15191.0
2021-04-14 14:25:00,377.16,377.81,377.15,377.5,19652.0,353.3102,353.9191,353.3009,353.6287,19652.0
2021-04-14 14:30:00,377.56,377.56,377.32,377.42,5337.0,353.6849,353.6849,353.4601,353.5538,5337.0
2021-04-14 14:35:00,377.39,377.59,377.06,377.06,13496.0,353.5257,353.713,353.2166,353.2166,13496.0
2021-04-14 14:40:00,377.11,377.12,376.8,376.9,11857.0,353.2634,353.2728,352.973,353.0667,11857.0
2021-04-14 14:45:00,376.93,376.93,376.32,376.32,11365.0,353.0948,353.0948,352.5234,352.5234,11365.0
2021-04-14 14:50:00,376.22,376.31,375.66,375.75,11656.0,352.4297,352.514,351.9051,351.9894,11656.0
2021-04-14 14:55:00,375.75,376.25,375.7,376.0,29619.0,351.9894,352.4578,351.9426,352.2236,29619.0
2021-04-14 15:00:00,376.0,376.09,375.64,376.0,16836.0,352.2236,352.3079,351.8864,352.2236,16836.0
2021-04-14 15:05:00,376.08,376.25,375.67,375.89,28753.0,352.2985,352.4578,351.9145,352.1205,28753.0
2021-04-14 15:10:00,375.87,375.99,375.42,375.63,17466.0,352.1018,352.2142,351.6803,351.877,17466.0
2021-04-14 15:15:00,375.6,375.78,375.46,375.78,14047.0,351.8489,352.0175,351.7177,352.0175,14047.0
2021-04-14 15:20:00,375.8,376.34,375.66,376.17,17055.0,352.0362,352.5421,351.9051,352.3828,17055.0
2021-04-14 15:25:00,376.25,376.95,376.11,376.82,26231.0,352.4578,353.1135,352.3266,352.9917,26231.0
2021-04-14 15:30:00,376.75,376.75,375.99,376.22,23956.0,352.9262,352.9262,352.2142,352.4297,23956.0
2021-04-14 15:35:00,376.21,376.27,375.81,375.86,15436.0,352.4203,352.4765,352.0456,352.0924,15436.0
2021-04-14 15:40:00,375.8,376.1,375.55,375.98,28079.0,352.0362,352.3173,351.802,352.2049,28079.0
2021-04-14 15:45:00,376.07,376.2,375.4,375.65,26163.0,352.2892,352.4109,351.6615,351.8957,26163.0
2021-04-14 15:50:00,375.55,376.06,375.48,376.06,42763.0,351.802,352.2798,351.7365,352.2798,42763.0
2021-04-14 15:55:00,376.03,376.3,375.29,375.83,127907.0,352.2517,352.5046,351.5585,352.0643,127907.0
2021-04-15 09:30:00,380.0,385.95,380.0,385.09,212460.0,355.9707,361.5444,355.9707,360.7388,212460.0
2021-04-15 09:35:00,385.24,389.37,385.01,387.89,104571.0,360.8793,364.7481,360.6638,363.3617,104571.0
2021-04-15 09:40:00,388.13,388.83,387.6,388.75,88622.0,363.5866,364.2423,363.0901,364.1673,88622.0
2021-04-15 09:45:00,388.8,389.9,387.58,389.12,158586.0,364.2142,365.2446,363.0713,364.5139,158586.0
2021-04-15 09:50:00,389.54,390.89,388.43,390.48,121623.0,364.9074,366.172,363.8676,365.7879,121623.0
2021-04-15 09:55:00,390.49,390.56,387.33,389.25,42372.0,365.7973,365.8629,362.8371,364.6357,42372.0
2021-04-15 10:00:00,389.38,389.43,387.61,388.03,43028.0,364.7575,364.8043,363.0994,363.4929,43028.0
2021-04-15 10:05:00,387.92,387.99,386.11,386.75,100177.0,363.3898,363.4554,361.6943,362.2938,100177.0
2021-04-15 10:10:00,386.8,387.88,386.74,387.88,15359.0,362.3407,363.3524,362.2844,363.3524,15359.0
2021-04-15 10:15:00,388.0,389.27,387.25,387.41,56960.0,363.4648,364.6545,362.7622,362.9121,56960.0
2021-04-15 10:20:00,387.5,389.11,387.49,388.34,28726.0,362.9964,364.5046,362.987,363.7833,28726.0
2021-04-15 10:25:00,388.36,388.78,387.97,388.78,28973.0,363.802,364.1954,363.4367,364.1954,28973.0
2021-04-15 10:30:00,388.82,389.27,388.44,388.81,19826.0,364.2329,364.6545,363.8769,364.2236,19826.0
2021-04-15 10:35:00,388.9,389.4,388.49,389.4,42003.0,364.3079,364.7762,363.9238,364.7762,42003.0
2021-04-15 10:40:00,389.4,389.4,388.07,388.59,26636.0,364.7762,364.7762,363.5303,364.0175,26636.0
2021-04-15 10:45:00,388.58,388.75,386.97,387.15,30134.0,364.0081,364.1673,362.4999,362.6685,30134.0
2021-04-15 10:50:00,386.89,387.8,386.76,387.49,22428.0,362.425,363.2774,362.3032,362.987,22428.0
2021-04-15 10:55:00,387.55,388.93,387.48,388.93,28873.0,363.0432,364.336,362.9777,364.336,28873.0
2021-04-15 11:00:00,388.87,389.27,388.82,389.03,17641.0,364.2798,364.6545,364.2329,364.4296,17641.0
2021-04-15 11:05:00,389.04,389.89,389.03,389.71,22038.0,364.439,365.2353,364.4296,365.0666,22038.0
2021-04-15 11:10:00,389.52,390.25,389.16,389.72,26196.0,364.8887,365.5725,364.5514,365.076,26196.0
2021-04-15 11:15:00,389.56,390.79,389.55,390.72,28499.0,364.9261,366.0783,364.9168,366.0128,28499.0
2021-04-15 11:20:00,390.88,391.2,390.39,390.52,42486.0,366.1627,366.4624,365.7036,365.8254,42486.0
2021-04-15 11:25:00,390.49,391.38,390.49,391.27,19592.0,365.7973,366.631,365.7973,366.528,19592.0
2021-04-15 11:30:00,391.23,391.82,391.12,391.44,34413.0,366.4905,367.0432,366.3875,366.6872,34413.0
2021-04-15 11:35:00,391.39,391.39,390.15,390.4,35425.0,366.6404,366.6404,365.4788,365.713,35425.0
2021-04-15 11:40:00,390.4,391.17,390.0,391.03,19362.0,365.713,366.4343,365.3383,366.3032,19362.0
2021-04-15 11:45:00,391.0,391.17,390.73,391.0,14850.0,366.2751,366.4343,366.0221,366.2751,14850.0
2021-04-15 11:50:00,390.99,391.13,390.86,390.97,18305.0,366.2657,366.3968,366.1439,366.247,18305.0
2021-04-15 11:55:00,390.93,391.74,390.86,391.74,15938.0,366.2095,366.9683,366.1439,366.9683,15938.0
2021-04-15 12:00:00,391.67,392.37,391.61,391.91,27210.0,366.9027,367.5584,366.8465,367.1275,27210.0
2021-04-15 12:05:00,392.04,392.04,390.78,390.95,23988.0,367.2493,367.2493,366.069,366.2282,23988.0
2021-04-15 12:10:00,390.97,390.98,389.4,389.49,57193.0,366.247,366.2563,364.7762,364.8606,57193.0
2021-04-15 12:15:00,389.47,390.07,389.42,389.69,25933.0,364.8418,365.4039,364.795,365.0479,25933.0
2021-04-15 12:20:00,389.71,389.72,389.27,389.48,20038.0,365.0666,365.076,364.6545,364.8512,20038.0
2021-04-15 12:25:00,389.49,389.49,388.29,388.77,24434.0,364.8606,364.8606,363.7364,364.1861,24434.0
2021-04-15 12:30:00,388.84,389.07,387.78,388.06,28360.0,364.2517,364.4671,363.2587,363.521,28360.0
2021-04-15 12:35:00,387.84,388.55,387.81,388.34,14873.0,363.3149,363.98,363.2868,363.7833,14873.0
2021-04-15 12:40:00,388.31,388.58,388.18,388.5,20036.0,363.7552,364.0081,363.6334,363.9332,20036.0
2021-04-15 12:45:00,388.53,388.65,387.87,388.34,35665.0,363.9613,364.0737,363.343,363.7833,35665.0
2021-04-15 12:50:00,388.37,388.63,388.27,388.46,15928.0,363.8114,364.0549,363.7177,363.8957,15928.0
2021-04-15 12:55:00,388.44,388.69,388.22,388.26,17246.0,363.8769,364.1111,363.6709,363.7083,17246.0
2021-04-15 13:00:00,388.18,388.21,387.27,387.69,27872.0,363.6334,363.6615,362.7809,363.1744,27872.0
2021-04-15 13:05:00,387.67,389.21,387.67,389.2,27647.0,363.1556,364.5983,363.1556,364.5889,27647.0
2021-04-15 13:10:00,389.06,389.6,388.88,389.0,10368.0,364.4577,364.9636,364.2891,364.4015,10368.0
2021-04-15 13:15:00,389.03,389.06,387.82,388.33,34685.0,364.4296,364.4577,363.2962,363.7739,34685.0
2021-04-15 13:20:00,388.33,389.23,388.0,388.0,14453.0,363.7739,364.617,363.4648,363.4648,14453.0
2021-04-15 13:25:00,388.09,388.19,387.51,387.92,49177.0,363.5491,363.6428,363.0058,363.3898,49177.0
2021-04-15 13:30:00,387.92,388.77,387.7,388.49,20298.0,363.3898,364.1861,363.1837,363.9238,20298.0
2021-04-15 13:35:00,388.53,389.31,388.46,389.09,17129.0,363.9613,364.6919,363.8957,364.4858,17129.0
2021-04-15 13:40:00,389.33,389.85,389.21,389.67,17472.0,364.7107,365.1978,364.5983,365.0292,17472.0
2021-04-15 13:45:00,389.71,389.85,389.0,389.1,11929.0,365.0666,365.1978,364.4015,364.4952,11929.0
2021-04-15 13:50:00,389.06,389.41,388.86,389.02,11212.0,364.4577,364.7856,364.2704,364.4203,11212.0
2021-04-15 13:55:00,389.26,389.54,388.54,388.81,15503.0,364.6451,364.9074,363.9706,364.2236,15503.0
2021-04-15 14:00:00,388.81,388.86,388.1,388.27,24899.0,364.2236,364.2704,363.5584,363.7177,24899.0
2021-04-15 14:05:00,388.19,388.53,387.9,388.52,19895.0,363.6428,363.9613,363.3711,363.9519,19895.0
2021-04-15 14:10:00,388.59,389.8,388.59,389.48,27119.0,364.0175,365.1509,364.0175,364.8512,27119.0
2021-04-15 14:15:00,389.46,390.38,389.19,390.01,25905.0,364.8324,365.6943,364.5795,365.3477,25905.0
2021-04-15 14:20:00,390.0,390.21,389.36,390.2,16547.0,365.3383,365.535,364.7388,365.5257,16547.0
2021-04-15 14:25:00,390.2,391.37,390.15,390.16,43422.0,365.5257,366.6217,365.4788,365.4882,43422.0
2021-04-15 14:30:00,390.34,390.37,389.21,389.28,10129.0,365.6568,365.6849,364.5983,364.6638,10129.0
2021-04-15 14:35:00,389.29,389.87,389.28,389.49,13968.0,364.6732,365.2165,364.6638,364.8606,13968.0
2021-04-15 14:40:00,389.59,390.0,389.32,389.54,9088.0,364.9542,365.3383,364.7013,364.9074,9088.0
2021-04-15 14:45:00,389.36,389.44,389.0,389.0,18170.0,364.7388,364.8137,364.4015,364.4015,18170.0
2021-04-15 14:50:00,389.24,389.42,388.45,388.45,15072.0,364.6264,364.795,363.8863,363.8863,15072.0
2021-04-15 14:55:00,388.54,388.83,388.15,388.47,18519.0,363.9706,364.2423,363.6053,363.9051,18519.0
2021-04-15 15:00:00,388.49,388.8,388.43,388.54,27119.0,363.9238,364.2142,363.8676,363.9706,27119.0
2021-04-15 15:05:00,388.58,389.49,388.53,389.06,39943.0,364.0081,364.8606,363.9613,364.4577,39943.0
2021-04-15 15:10:00,389.03,389.38,388.87,389.25,13856.0,364.4296,364.7575,364.2798,364.6357,13856.0
2021-04-15 15:15:00,389.25,389.77,389.25,389.74,25299.0,364.6357,365.1228,364.6357,365.0947,25299.0
2021-04-15 15:20:00,389.76,389.91,389.36,389.81,23351.0,365.1135,365.254,364.7388,365.1603,23351.0
2021-04-15 15:25:00,389.82,389.91,389.21,389.21,15847.0,365.1697,365.254,364.5983,364.5983,15847.0
2021-04-15 15:30:00,389.23,389.23,388.5,388.91,23682.0,364.617,364.617,363.9332,364.3172,23682.0
2021-04-15 15:35:00,388.94,389.07,388.11,388.48,44151.0,364.3453,364.4671,363.5678,363.9144,44151.0
2021-04-15 15:40:00,388.57,389.11,388.14,389.08,56652.0,363.9987,364.5046,363.5959,364.4765,56652.0
2021-04-15 15:45:00,389.22,389.81,389.02,389.44,58263.0,364.6076,365.1603,364.4203,364.8137,58263.0
2021-04-15 15:50:00,389.58,390.56,389.34,390.04,115147.0,364.9449,365.8629,364.72,365.3758,115147.0
2021-04-15 15:55:00,390.01,390.27,389.63,389.84,165547.0,365.3477,365.5912,364.9917,365.1884,165547.0
2021-04-16 09:30:00,393.92,393.92,391.86,392.12,300922.0,369.0104,369.0104,367.0807,367.3242,300922.0
2021-04-16 09:35:00,392.16,392.34,391.29,391.29,37084.0,367.3617,367.5303,366.5467,366.5467,37084.0
2021-04-16 09:40:00,391.52,391.71,390.16,390.17,20920.0,366.7622,366.9402,365.4882,365.4976,20920.0
2021-04-16 09:45:00,390.17,390.45,388.28,388.6,44929.0,365.4976,365.7598,363.7271,364.0268,44929.0
2021-04-16 09:50:00,388.69,390.31,388.47,389.56,34272.0,364.1111,365.6287,363.9051,364.9261,34272.0
2021-04-16 09:55:00,389.6,389.87,388.64,388.84,26287.0,364.9636,365.2165,364.0643,364.2517,26287.0
2021-04-16 10:00:00,388.96,389.13,387.46,387.7,28373.0,364.3641,364.5233,362.9589,363.1837,28373.0
2021-04-16 10:05:00,387.82,388.04,386.83,386.83,46545.0,363.2962,363.5022,362.3688,362.3688,46545.0
2021-04-16 10:10:00,386.9,387.07,385.55,385.77,43918.0,362.4343,362.5936,361.1697,361.3758,43918.0
2021-04-16 10:15:00,385.77,387.69,385.45,387.57,36631.0,361.3758,363.1744,361.076,363.062,36631.0
2021-04-16 10:20:00,387.67,388.61,387.66,387.79,22892.0,363.1556,364.0362,363.1463,363.2681,22892.0
2021-04-16 10:25:00,387.8,388.0,386.79,386.94,29084.0,363.2774,363.4648,362.3313,362.4718,29084.0
2021-04-16 10:30:00,386.76,387.27,386.61,386.76,17730.0,362.3032,362.7809,362.1627,362.3032,17730.0
2021-04-16 10:35:00,386.86,387.05,386.46,386.64,34326.0,362.3969,362.5748,362.0222,362.1908,34326.0
2021-04-16 10:40:00,386.73,387.48,386.53,387.36,20041.0,362.2751,362.9777,362.0877,362.8652,20041.0
2021-04-16 10:45:00,387.37,387.98,387.23,387.81,11637.0,362.8746,363.446,362.7435,363.2868,11637.0
2021-04-16 10:50:00,387.81,388.76,387.78,388.74,14757.0,363.2868,364.1767,363.2587,364.158,14757.0
2021-04-16 10:55:00,388.6,389.19,388.46,388.55,11081.0,364.0268,364.5795,363.8957,363.98,11081.0
2021-04-16 11:00:00,388.53,388.93,388.04,388.14,17679.0,363.9613,364.336,363.5022,363.5959,17679.0
2021-04-16 11:05:00,388.09,388.25,387.6,387.68,17397.0,363.5491,363.699,363.0901,363.165,17397.0
2021-04-16 11:10:00,387.68,388.34,387.28,388.19,15866.0,363.165,363.7833,362.7903,363.6428,15866.0
2021-04-16 11:15:00,388.25,389.08,388.03,388.98,8800.0,363.699,364.4765,363.4929,364.3828,8800.0
2021-04-16 11:20:00,388.89,388.97,387.99,388.21,11955.0,364.2985,364.3734,363.4554,363.6615,11955.0
2021-04-16 11:25:00,388.23,388.29,387.57,387.63,17213.0,363.6802,363.7364,363.062,363.1182,17213.0
2021-04-16 11:30:00,387.63,388.11,387.3,387.9,14340.0,363.1182,363.5678,362.809,363.3711,14340.0
2021-04-16 11:35:00,387.98,388.19,387.64,387.86,10391.0,363.446,363.6428,363.1275,363.3336,10391.0
2021-04-16 11:40:00,387.83,387.94,387.46,387.7,14240.0,363.3055,363.4086,362.9589,363.1837,14240.0
2021-04-16 11:45:00,387.83,388.18,387.75,388.09,16983.0,363.3055,363.6334,363.2306,363.5491,16983.0
2021-04-16 11:50:00,387.98,388.15,387.6,388.15,13708.0,363.446,363.6053,363.0901,363.6053,13708.0
2021-04-16 11:55:00,388.08,388.15,387.85,388.02,8988.0,363.5397,363.6053,363.3243,363.4835,8988.0
2021-04-16 12:00:00,387.95,388.03,387.89,387.9,9726.0,363.4179,363.4929,363.3617,363.3711,9726.0
2021-04-16 12:05:00,387.87,387.94,387.42,387.81,13789.0,363.343,363.4086,362.9214,363.2868,13789.0
2021-04-16 12:10:00,387.92,388.41,387.91,388.17,11763.0,363.3898,363.8488,363.3805,363.624,11763.0
2021-04-16 12:15:00,388.19,388.33,387.97,388.04,12931.0,363.6428,363.7739,363.4367,363.5022,12931.0
2021-04-16 12:20:00,388.12,389.0,387.97,388.93,8543.0,363.5772,364.4015,363.4367,364.336,8543.0
2021-04-16 12:25:00,389.0,389.18,388.83,388.93,11713.0,364.4015,364.5702,364.2423,364.336,11713.0
2021-04-16 12:30:00,389.01,389.03,388.67,388.83,9117.0,364.4109,364.4296,364.0924,364.2423,9117.0
2021-04-16 12:35:00,388.81,389.19,388.62,388.73,6497.0,364.2236,364.5795,364.0456,364.1486,6497.0
2021-04-16 12:40:00,388.73,388.93,388.62,388.81,6370.0,364.1486,364.336,364.0456,364.2236,6370.0
2021-04-16 12:45:00,388.86,388.89,388.27,388.29,10528.0,364.2704,364.2985,363.7177,363.7364,10528.0
2021-04-16 12:50:00,388.34,388.34,387.95,387.98,10999.0,363.7833,363.7833,363.4179,363.446,10999.0
2021-04-16 12:55:00,387.99,388.26,387.72,388.14,8693.0,363.4554,363.7083,363.2025,363.5959,8693.0
2021-04-16 13:00:00,388.19,388.77,388.02,388.73,8512.0,363.6428,364.1861,363.4835,364.1486,8512.0
2021-04-16 13:05:00,388.71,389.13,388.65,388.93,9339.0,364.1299,364.5233,364.0737,364.336,9339.0
2021-04-16 13:10:00,388.94,389.45,388.9,389.26,17772.0,364.3453,364.8231,364.3079,364.6451,17772.0
2021-04-16 13:15:00,389.25,389.74,389.22,389.66,16347.0,364.6357,365.0947,364.6076,365.0198,16347.0
2021-04-16 13:20:00,389.49,389.83,389.42,389.83,10095.0,364.8606,365.1791,364.795,365.1791,10095.0
2021-04-16 13:25:00,389.9,390.0,389.65,389.75,19789.0,365.2446,365.3383,365.0104,365.1041,19789.0
2021-04-16 13:30:00,389.82,390.06,389.71,390.04,13782.0,365.1697,365.3945,365.0666,365.3758,13782.0
2021-04-16 13:35:00,389.97,390.47,389.9,390.34,20570.0,365.3102,365.7786,365.2446,365.6568,20570.0
2021-04-16 13:40:00,390.26,390.36,389.94,389.94,21778.0,365.5819,365.6755,365.2821,365.2821,21778.0
2021-04-16 13:45:00,390.01,390.08,389.64,389.75,15342.0,365.3477,365.4132,365.0011,365.1041,15342.0
2021-04-16 13:50:00,389.75,389.95,389.59,389.92,11219.0,365.1041,365.2915,364.9542,365.2634,11219.0
2021-04-16 13:55:00,389.92,390.0,389.71,389.89,15122.0,365.2634,365.3383,365.0666,365.2353,15122.0
2021-04-16 14:00:00,389.88,390.1,389.78,390.1,44236.0,365.2259,365.432,365.1322,365.432,44236.0
2021-04-16 14:05:00,390.03,390.12,389.67,389.96,12703.0,365.3664,365.4507,365.0292,365.3008,12703.0
2021-04-16 14:10:00,390.02,390.37,389.93,390.17,10333.0,365.357,365.6849,365.2727,365.4976,10333.0
2021-04-16 14:15:00,390.26,390.43,389.93,390.02,28704.0,365.5819,365.7411,365.2727,365.357,28704.0
2021-04-16 14:20:00,389.95,390.14,389.94,390.02,12010.0,365.2915,365.4694,365.2821,365.357,12010.0
2021-04-16 14:25:00,390.09,390.15,389.94,389.95,9007.0,365.4226,365.4788,365.2821,365.2915,9007.0
2021-04-16 14:30:00,390.04,390.35,389.97,390.0,25355.0,365.3758,365.6662,365.3102,365.3383,25355.0
2021-04-16 14:35:00,390.0,390.07,389.8,390.02,11410.0,365.3383,365.4039,365.1509,365.357,11410.0
2021-04-16 14:40:00,390.05,390.05,389.68,389.74,10115.0,365.3851,365.3851,365.0385,365.0947,10115.0
2021-04-16 14:45:00,389.74,390.15,389.74,390.14,11541.0,365.0947,365.4788,365.0947,365.4694,11541.0
2021-04-16 14:50:00,390.13,390.36,390.06,390.25,11811.0,365.4601,365.6755,365.3945,365.5725,11811.0
2021-04-16 14:55:00,390.12,390.49,389.96,390.4,14198.0,365.4507,365.7973,365.3008,365.713,14198.0
2021-04-16 15:00:00,390.43,390.67,389.71,389.84,20748.0,365.7411,365.9659,365.0666,365.1884,20748.0
2021-04-16 15:05:00,389.78,390.03,389.52,389.52,18080.0,365.1322,365.3664,364.8887,364.8887,18080.0
2021-04-16 15:10:00,389.45,389.59,389.25,389.32,11445.0,364.8231,364.9542,364.6357,364.7013,11445.0
2021-04-16 15:15:00,389.32,389.59,389.15,389.39,10428.0,364.7013,364.9542,364.5421,364.7669,10428.0
2021-04-16 15:20:00,389.41,390.18,389.41,389.99,16573.0,364.7856,365.5069,364.7856,365.3289,16573.0
2021-04-16 15:25:00,390.01,390.21,389.97,390.15,20470.0,365.3477,365.535,365.3102,365.4788,20470.0
2021-04-16 15:30:00,390.1,390.47,390.02,390.47,27248.0,365.432,365.7786,365.357,365.7786,27248.0
2021-04-16 15:35:00,390.41,390.87,390.29,390.78,53889.0,365.7224,366.1533,365.61,366.069,53889.0
2021-04-16 15:40:00,390.87,391.1,390.68,390.76,45098.0,366.1533,366.3687,365.9753,366.0502,45098.0
2021-04-16 15:45:00,390.68,390.98,390.54,390.54,33311.0,365.9753,366.2563,365.8442,365.8442,33311.0
2021-04-16 15:50:00,390.71,390.97,389.67,389.67,39549.0,366.0034,366.247,365.0292,365.0292,39549.0
2021-04-16 15:55:00,389.78,391.35,389.72,391.01,198306.0,365.1322,366.6029,365.076,366.2844,198306.0
2021-04-19 09:30:00,390.0,393.39,389.17,392.14,74966.0,365.3383,368.5139,364.5608,367.343,74966.0
2021-04-19 09:35:00,391.62,392.18,389.8,389.93,15742.0,366.8559,367.3804,365.1509,365.2727,15742.0
2021-04-19 09:40:00,389.92,390.1,388.78,388.78,18711.0,365.2634,365.432,364.1954,364.1954,18711.0
2021-04-19 09:45:00,388.7,390.39,388.47,389.62,8384.0,364.1205,365.7036,363.9051,364.9823,8384.0
2021-04-19 09:50:00,389.66,390.96,389.61,390.91,7326.0,365.0198,366.2376,364.973,366.1908,7326.0
2021-04-19 09:55:00,391.06,391.58,390.34,390.65,12063.0,366.3313,366.8184,365.6568,365.9472,12063.0
2021-04-19 10:00:00,390.55,391.0,389.97,389.98,13150.0,365.8535,366.2751,365.3102,365.3196,13150.0
2021-04-19 10:05:00,389.83,390.46,389.03,390.46,11654.0,365.1791,365.7692,364.4296,365.7692,11654.0
2021-04-19 10:10:00,390.3,390.9,389.91,390.9,6177.0,365.6193,366.1814,365.254,366.1814,6177.0
2021-04-19 10:15:00,390.78,391.19,390.46,390.95,8797.0,366.069,366.4531,365.7692,366.2282,8797.0
2021-04-19 10:20:00,391.0,391.01,390.27,391.01,35516.0,366.2751,366.2844,365.5912,366.2844,35516.0
2021-04-19 10:25:00,391.08,391.25,390.06,390.06,8588.0,366.35,366.5093,365.3945,365.3945,8588.0
2021-04-19 10:30:00,390.36,391.01,390.34,390.71,8273.0,365.6755,366.2844,365.6568,366.0034,8273.0
2021-04-19 10:35:00,390.72,391.66,390.68,391.61,7588.0,366.0128,366.8933,365.9753,366.8465,7588.0
2021-04-19 10:40:00,391.59,391.82,391.26,391.67,7196.0,366.8278,367.0432,366.5186,366.9027,7196.0
2021-04-19 10:45:00,391.67,391.67,390.77,390.86,4993.0,366.9027,366.9027,366.0596,366.1439,4993.0
2021-04-19 10:50:00,390.93,391.27,390.19,391.06,31052.0,366.2095,366.528,365.5163,366.3313,31052.0
2021-04-19 10:55:00,391.11,391.27,390.75,391.05,28335.0,366.3781,366.528,366.0409,366.3219,28335.0
2021-04-19 11:00:00,391.29,391.33,390.39,390.49,18626.0,366.5467,366.5842,365.7036,365.7973,18626.0
2021-04-19 11:05:00,390.5,390.71,390.25,390.71,4906.0,365.8067,366.0034,365.5725,366.0034,4906.0
2021-04-19 11:10:00,390.74,391.21,390.47,390.69,11645.0,366.0315,366.4718,365.7786,365.9847,11645.0
2021-04-19 11:15:00,390.63,391.1,390.63,390.98,6180.0,365.9285,366.3687,365.9285,366.2563,6180.0
2021-04-19 11:20:00,390.88,391.07,390.44,390.56,4867.0,366.1627,366.3406,365.7505,365.8629,4867.0
2021-04-19 11:25:00,390.76,390.95,390.56,390.88,7003.0,366.0502,366.2282,365.8629,366.1627,7003.0
2021-04-19 11:30:00,390.89,391.15,390.8,391.02,5620.0,366.172,366.4156,366.0877,366.2938,5620.0
2021-04-19 11:35:00,390.97,391.02,390.76,391.02,3530.0,366.247,366.2938,366.0502,366.2938,3530.0
2021-04-19 11:40:00,391.04,391.19,390.5,390.64,9158.0,366.3125,366.4531,365.8067,365.9378,9158.0
2021-04-19 11:45:00,390.59,391.06,390.46,390.92,6137.0,365.891,366.3313,365.7692,366.2001,6137.0
2021-04-19 11:50:00,390.93,391.2,390.83,391.03,12456.0,366.2095,366.4624,366.1158,366.3032,12456.0
2021-04-19 11:55:00,391.03,391.11,390.55,390.97,12301.0,366.3032,366.3781,365.8535,366.247,12301.0
2021-04-19 12:00:00,391.0,391.08,390.7,390.82,10236.0,366.2751,366.35,365.994,366.1064,10236.0
2021-04-19 12:05:00,390.97,391.05,390.83,390.99,12021.0,366.247,366.3219,366.1158,366.2657,12021.0
2021-04-19 12:10:00,391.04,391.09,390.87,391.01,14146.0,366.3125,366.3594,366.1533,366.2844,14146.0
2021-04-19 12:15:00,391.05,391.55,391.04,391.13,36594.0,366.3219,366.7903,366.3125,366.3968,36594.0
2021-04-19 12:20:00,391.06,391.23,390.65,390.82,7559.0,366.3313,366.4905,365.9472,366.1064,7559.0
2021-04-19 12:25:00,390.77,391.09,390.72,390.99,6599.0,366.0596,366.3594,366.0128,366.2657,6599.0
2021-04-19 12:30:00,390.99,391.13,390.81,391.02,11640.0,366.2657,366.3968,366.0971,366.2938,11640.0
2021-04-19 12:35:00,390.98,391.1,390.86,390.86,24843.0,366.2563,366.3687,366.1439,366.1439,24843.0
2021-04-19 12:40:00,390.89,391.1,390.5,391.02,34328.0,366.172,366.3687,365.8067,366.2938,34328.0
2021-04-19 12:45:00,391.09,392.18,390.95,392.15,20054.0,366.3594,367.3804,366.2282,367.3523,20054.0
2021-04-19 12:50:00,392.06,392.07,391.31,391.46,18253.0,367.268,367.2774,366.5655,366.706,18253.0
2021-04-19 12:55:00,391.47,391.53,391.15,391.2,18344.0,366.7153,366.7716,366.4156,366.4624,18344.0
2021-04-19 13:00:00,391.2,391.62,391.12,391.37,31959.0,366.4624,366.8559,366.3875,366.6217,31959.0
2021-04-19 13:05:00,391.37,391.81,391.3,391.38,22271.0,366.6217,367.0338,366.5561,366.631,22271.0
2021-04-19 13:10:00,391.36,391.47,391.12,391.17,7325.0,366.6123,366.7153,366.3875,366.4343,7325.0
2021-04-19 13:15:00,391.22,391.69,391.21,391.35,25814.0,366.4812,366.9214,366.4718,366.6029,25814.0
2021-04-19 13:20:00,391.34,391.46,391.28,391.41,2553.0,366.5936,366.706,366.5374,366.6591,2553.0
2021-04-19 13:25:00,391.47,391.63,391.29,391.29,7547.0,366.7153,366.8652,366.5467,366.5467,7547.0
2021-04-19 13:30:00,391.4,391.55,391.27,391.46,5115.0,366.6498,366.7903,366.528,366.706,5115.0
2021-04-19 13:35:00,391.36,391.49,391.3,391.33,7953.0,366.6123,366.7341,366.5561,366.5842,7953.0
2021-04-19 13:40:00,391.3,391.54,391.17,391.18,6621.0,366.5561,366.7809,366.4343,366.4437,6621.0
2021-04-19 13:45:00,391.25,391.42,391.18,391.21,4797.0,366.5093,366.6685,366.4437,366.4718,4797.0
2021-04-19 13:50:00,391.17,391.33,390.86,391.29,9622.0,366.4343,366.5842,366.1439,366.5467,9622.0
2021-04-19 13:55:00,391.23,391.53,391.2,391.42,11352.0,366.4905,366.7716,366.4624,366.6685,11352.0
2021-04-19 14:00:00,391.36,391.42,391.16,391.36,6178.0,366.6123,366.6685,366.4249,366.6123,6178.0
2021-04-19 14:05:00,391.49,391.55,391.28,391.49,7766.0,366.7341,366.7903,366.5374,366.7341,7766.0
2021-04-19 14:10:00,391.45,391.54,391.36,391.5,9942.0,366.6966,366.7809,366.6123,366.7434,9942.0
2021-04-19 14:15:00,391.53,391.61,391.42,391.52,24970.0,366.7716,366.8465,366.6685,366.7622,24970.0
2021-04-19 14:20:00,391.52,391.61,391.42,391.42,15846.0,366.7622,366.8465,366.6685,366.6685,15846.0
2021-04-19 14:25:00,391.5,391.54,391.37,391.45,6273.0,366.7434,366.7809,366.6217,366.6966,6273.0
2021-04-19 14:30:00,391.48,391.61,391.42,391.5,10519.0,366.7247,366.8465,366.6685,366.7434,10519.0
2021-04-19 14:35:00,391.47,391.5,391.11,391.34,5238.0,366.7153,366.7434,366.3781,366.5936,5238.0
2021-04-19 14:40:00,391.31,391.33,390.99,391.04,16311.0,366.5655,366.5842,366.2657,366.3125,16311.0
2021-04-19 14:45:00,391.0,391.46,390.93,391.33,32693.0,366.2751,366.706,366.2095,366.5842,32693.0
2021-04-19 14:50:00,391.31,391.4,391.17,391.27,22807.0,366.5655,366.6498,366.4343,366.528,22807.0
2021-04-19 14:55:00,391.27,391.31,391.08,391.25,12179.0,366.528,366.5655,366.35,366.5093,12179.0
2021-04-19 15:00:00,391.23,391.3,391.11,391.15,14300.0,366.4905,366.5561,366.3781,366.4156,14300.0
2021-04-19 15:05:00,391.2,391.32,391.15,391.21,11636.0,366.4624,366.5748,366.4156,366.4718,11636.0
2021-04-19 15:10:00,391.23,391.43,390.82,390.94,15759.0,366.4905,366.6779,366.1064,366.2189,15759.0
2021-04-19 15:15:00,390.85,390.97,390.5,390.61,14568.0,366.1346,366.247,365.8067,365.9097,14568.0
2021-04-19 15:20:00,390.59,390.84,390.59,390.69,14511.0,365.891,366.1252,365.891,365.9847,14511.0
2021-04-19 15:25:00,390.58,390.69,390.14,390.15,30062.0,365.8816,365.9847,365.4694,365.4788,30062.0
2021-04-19 15:30:00,390.16,390.37,389.88,390.08,46903.0,365.4882,365.6849,365.2259,365.4132,46903.0
2021-04-19 15:35:00,390.12,390.59,389.95,390.48,42239.0,365.4507,365.891,365.2915,365.7879,42239.0
2021-04-19 15:40:00,390.41,390.68,390.35,390.55,25667.0,365.7224,365.9753,365.6662,365.8535,25667.0
2021-04-19 15:45:00,390.55,390.55,390.17,390.24,26347.0,365.8535,365.8535,365.4976,365.5631,26347.0
2021-04-19 15:50:00,390.17,390.36,389.91,389.93,62617.0,365.4976,365.6755,365.254,365.2727,62617.0
2021-04-19 15:55:00,389.92,390.35,389.02,389.42,227041.0,365.2634,365.6662,364.4203,364.795,227041.0
2021-04-20 09:30:00,389.86,391.67,389.41,391.5,66254.0,365.2072,366.9027,364.7856,366.7434,66254.0
2021-04-20 09:35:00,391.72,394.1,391.59,393.44,26689.0,366.9495,369.179,366.8278,368.5608,26689.0
2021-04-20 09:40:00,393.17,393.74,392.17,392.4,26689.0,368.3078,368.8418,367.3711,367.5865,26689.0
2021-04-20 09:45:00,392.43,392.47,391.56,392.3,14339.0,367.6146,367.6521,366.7997,367.4929,14339.0
2021-04-20 09:50:00,392.24,392.85,392.21,392.31,12806.0,367.4367,368.0081,367.4086,367.5022,12806.0
2021-04-20 09:55:00,392.29,392.74,392.2,392.63,12476.0,367.4835,367.905,367.3992,367.802,12476.0
2021-04-20 10:00:00,392.6,393.01,392.31,392.74,18805.0,367.7739,368.158,367.5022,367.905,18805.0
2021-04-20 10:05:00,392.78,393.1,392.46,392.56,13685.0,367.9425,368.2423,367.6427,367.7364,13685.0
2021-04-20 10:10:00,392.52,392.57,392.06,392.09,17799.0,367.6989,367.7458,367.268,367.2961,17799.0
2021-04-20 10:15:00,392.05,393.34,391.93,393.34,14276.0,367.2587,368.4671,367.1463,368.4671,14276.0
2021-04-20 10:20:00,393.09,393.48,392.66,393.4,12084.0,368.2329,368.5982,367.8301,368.5233,12084.0
2021-04-20 10:25:00,393.36,393.59,393.15,393.15,16054.0,368.4858,368.7013,368.2891,368.2891,16054.0
2021-04-20 10:30:00,393.25,393.26,391.79,392.05,18892.0,368.3828,368.3922,367.0151,367.2587,18892.0
2021-04-20 10:35:00,392.11,392.98,391.97,392.98,19459.0,367.3149,368.1299,367.1837,368.1299,19459.0
2021-04-20 10:40:00,392.85,393.75,392.82,393.67,26650.0,368.0081,368.8512,367.98,368.7762,26650.0
2021-04-20 10:45:00,393.61,393.64,392.72,392.94,19502.0,368.72,368.7481,367.8863,368.0924,19502.0
2021-04-20 10:50:00,392.84,393.0,392.4,392.62,18705.0,367.9987,368.1486,367.5865,367.7926,18705.0
2021-04-20 10:55:00,392.55,393.65,392.38,393.43,13520.0,367.7271,368.7575,367.5678,368.5514,13520.0
2021-04-20 11:00:00,393.41,393.73,393.0,393.36,25765.0,368.5327,368.8324,368.1486,368.4858,25765.0
2021-04-20 11:05:00,393.4,393.65,392.98,393.05,33534.0,368.5233,368.7575,368.1299,368.1954,33534.0
2021-04-20 11:10:00,393.04,394.12,392.96,393.39,43093.0,368.1861,369.1978,368.1111,368.5139,43093.0
2021-04-20 11:15:00,393.4,394.4,393.34,394.37,15410.0,368.5233,369.4601,368.4671,369.432,15410.0
2021-04-20 11:20:00,394.37,394.66,393.7,393.79,16200.0,369.432,369.7036,368.8043,368.8886,16200.0
2021-04-20 11:25:00,393.76,394.19,393.74,393.89,12699.0,368.8605,369.2633,368.8418,368.9823,12699.0
2021-04-20 11:30:00,393.87,394.32,393.43,393.44,12231.0,368.9636,369.3851,368.5514,368.5608,12231.0
2021-04-20 11:35:00,393.34,393.34,392.6,393.19,25607.0,368.4671,368.4671,367.7739,368.3266,25607.0
2021-04-20 11:40:00,393.15,393.84,393.09,393.48,29128.0,368.2891,368.9355,368.2329,368.5982,29128.0
2021-04-20 11:45:00,393.44,393.75,393.08,393.2,7198.0,368.5608,368.8512,368.2235,368.3359,7198.0
2021-04-20 11:50:00,393.15,393.15,392.65,392.79,8014.0,368.2891,368.2891,367.8207,367.9519,8014.0
2021-04-20 11:55:00,392.71,392.72,392.45,392.51,7403.0,367.8769,367.8863,367.6334,367.6896,7403.0
2021-04-20 12:00:00,392.52,392.9,392.22,392.67,19909.0,367.6989,368.0549,367.4179,367.8395,19909.0
2021-04-20 12:05:00,392.67,393.64,392.53,393.64,9701.0,367.8395,368.7481,367.7083,368.7481,9701.0
2021-04-20 12:10:00,393.58,394.03,393.46,393.77,22085.0,368.6919,369.1135,368.5795,368.8699,22085.0
2021-04-20 12:15:00,393.84,394.06,393.69,394.06,16183.0,368.9355,369.1416,368.795,369.1416,16183.0
2021-04-20 12:20:00,393.86,394.44,393.86,394.37,13956.0,368.9542,369.4975,368.9542,369.432,13956.0
2021-04-20 12:25:00,394.46,394.84,394.46,394.82,17562.0,369.5163,369.8722,369.5163,369.8535,17562.0
2021-04-20 12:30:00,394.75,395.83,394.75,395.66,63234.0,369.7879,370.7996,369.7879,370.6404,63234.0
2021-04-20 12:35:00,395.67,396.0,395.49,395.49,21177.0,370.6498,370.9589,370.4811,370.4811,21177.0
2021-04-20 12:40:00,395.45,395.59,395.21,395.35,13415.0,370.4437,370.5748,370.2188,370.35,13415.0
2021-04-20 12:45:00,395.35,395.74,395.22,395.57,10249.0,370.35,370.7153,370.2282,370.5561,10249.0
2021-04-20 12:50:00,395.65,396.46,395.62,396.23,12142.0,370.631,371.3898,370.6029,371.1743,12142.0
2021-04-20 12:55:00,396.21,396.83,396.21,396.6,14634.0,371.1556,371.7364,371.1556,371.5209,14634.0
2021-04-20 13:00:00,396.47,396.66,396.21,396.6,13735.0,371.3992,371.5772,371.1556,371.5209,13735.0
2021-04-20 13:05:00,396.55,396.94,396.51,396.82,17083.0,371.4741,371.8394,371.4366,371.727,17083.0
2021-04-20 13:10:00,396.9,397.25,396.75,397.11,25501.0,371.802,372.1298,371.6615,371.9987,25501.0
2021-04-20 13:15:00,397.15,397.27,396.94,397.17,17063.0,372.0362,372.1486,371.8394,372.0549,17063.0
2021-04-20 13:20:00,397.08,397.63,397.08,397.52,24749.0,371.9706,372.4858,371.9706,372.3828,24749.0
2021-04-20 13:25:00,397.58,397.85,397.32,397.37,15245.0,372.439,372.6919,372.1954,372.2423,15245.0
2021-04-20 13:30:00,397.34,397.35,396.88,397.19,21040.0,372.2142,372.2235,371.7832,372.0736,21040.0
2021-04-20 13:35:00,397.31,397.32,396.97,397.15,16638.0,372.1861,372.1954,371.8676,372.0362,16638.0
2021-04-20 13:40:00,396.92,397.88,396.9,397.64,17567.0,371.8207,372.72,371.802,372.4952,17567.0
2021-04-20 13:45:00,397.57,397.68,397.19,397.29,16886.0,372.4296,372.5327,372.0736,372.1673,16886.0
2021-04-20 13:50:00,397.31,397.58,396.88,396.88,13795.0,372.1861,372.439,371.7832,371.7832,13795.0
2021-04-20 13:55:00,396.88,397.12,396.7,396.81,15509.0,371.7832,372.0081,371.6146,371.7177,15509.0
2021-04-20 14:00:00,396.9,396.92,396.29,396.37,13975.0,371.802,371.8207,371.2306,371.3055,13975.0
2021-04-20 14:05:00,396.31,396.5,395.98,396.11,10056.0,371.2493,371.4273,370.9402,371.0619,10056.0
2021-04-20 14:10:00,396.1,396.24,395.88,395.93,10289.0,371.0526,371.1837,370.8465,370.8933,10289.0
2021-04-20 14:15:00,395.84,395.99,395.45,395.66,31958.0,370.809,370.9495,370.4437,370.6404,31958.0
2021-04-20 14:20:00,395.65,396.43,395.41,396.4,24200.0,370.631,371.3617,370.4062,371.3336,24200.0
2021-04-20 14:25:00,396.46,396.47,396.11,396.18,13228.0,371.3898,371.3992,371.0619,371.1275,13228.0
2021-04-20 14:30:00,396.14,396.18,395.36,395.47,22641.0,371.09,371.1275,370.3594,370.4624,22641.0
2021-04-20 14:35:00,395.28,395.91,395.2,395.7,38897.0,370.2844,370.8746,370.2095,370.6779,38897.0
2021-04-20 14:40:00,395.62,395.83,395.42,395.71,11354.0,370.6029,370.7996,370.4156,370.6872,11354.0
2021-04-20 14:45:00,395.73,395.99,395.69,395.72,25506.0,370.706,370.9495,370.6685,370.6966,25506.0
2021-04-20 14:50:00,395.72,395.9,395.4,395.4,11730.0,370.6966,370.8652,370.3968,370.3968,11730.0
2021-04-20 14:55:00,395.4,395.42,394.56,395.16,21796.0,370.3968,370.4156,369.6099,370.172,21796.0
2021-04-20 15:00:00,395.16,395.7,395.08,395.09,37548.0,370.172,370.6779,370.0971,370.1064,37548.0
2021-04-20 15:05:00,395.08,395.55,395.0,395.18,22671.0,370.0971,370.5373,370.0221,370.1907,22671.0
2021-04-20 15:10:00,395.18,395.67,395.05,395.46,27270.0,370.1907,370.6498,370.069,370.453,27270.0
2021-04-20 15:15:00,395.48,396.13,395.33,396.01,22413.0,370.4718,371.0807,370.3313,370.9683,22413.0
2021-04-20 15:20:00,395.97,396.17,395.58,396.13,21514.0,370.9308,371.1181,370.5654,371.0807,21514.0
2021-04-20 15:25:00,396.19,396.37,395.65,396.07,19203.0,371.1369,371.3055,370.631,371.0245,19203.0
2021-04-20 15:30:00,395.96,396.0,395.56,395.67,22472.0,370.9214,370.9589,370.5467,370.6498,22472.0
2021-04-20 15:35:00,395.62,395.88,395.25,395.85,24274.0,370.6029,370.8465,370.2563,370.8184,24274.0
2021-04-20 15:40:00,395.84,396.17,395.65,395.73,25076.0,370.809,371.1181,370.631,370.706,25076.0
2021-04-20 15:45:00,395.79,395.93,395.32,395.61,49707.0,370.7622,370.8933,370.3219,370.5936,49707.0
2021-04-20 15:50:00,395.68,395.98,395.31,395.79,66105.0,370.6591,370.9402,370.3125,370.7622,66105.0
2021-04-20 15:55:00,395.64,396.94,395.57,396.7,222311.0,370.6217,371.8394,370.5561,371.6146,222311.0
2021-04-21 09:30:00,398.86,401.48,398.0,400.01,152908.0,373.638,376.0924,372.8324,374.7153,152908.0
2021-04-21 09:35:00,399.9,401.02,399.2,400.0,35213.0,374.6123,375.6614,373.9565,374.7059,35213.0
2021-04-21 09:40:00,399.87,400.09,398.43,399.67,26664.0,374.5842,374.7903,373.2352,374.3968,26664.0
2021-04-21 09:45:00,399.67,399.67,397.33,397.47,23073.0,374.3968,374.3968,372.2048,372.3359,23073.0
2021-04-21 09:50:00,397.38,398.99,397.24,398.71,14074.0,372.2516,373.7598,372.1205,373.4975,14074.0
2021-04-21 09:55:00,398.73,399.3,398.22,398.39,18302.0,373.5163,374.0502,373.0385,373.1978,18302.0
2021-04-21 10:00:00,398.5,399.03,397.57,397.68,15349.0,373.3008,373.7973,372.4296,372.5327,15349.0
2021-04-21 10:05:00,397.91,398.54,397.85,397.86,17812.0,372.7481,373.3383,372.6919,372.7013,17812.0
2021-04-21 10:10:00,397.68,398.01,397.41,397.41,8943.0,372.5327,372.8418,372.2797,372.2797,8943.0
2021-04-21 10:15:00,397.43,397.93,396.82,396.83,13700.0,372.2985,372.7668,371.727,371.7364,13700.0
2021-04-21 10:20:00,396.75,397.32,396.5,396.93,20387.0,371.6615,372.1954,371.4273,371.8301,20387.0
2021-04-21 10:25:00,396.93,397.2,395.69,395.91,44626.0,371.8301,372.083,370.6685,370.8746,44626.0
2021-04-21 10:30:00,395.88,396.82,395.44,396.51,43952.0,370.8465,371.727,370.4343,371.4366,43952.0
2021-04-21 10:35:00,396.63,397.64,396.62,397.21,26907.0,371.5491,372.4952,371.5397,372.0924,26907.0
2021-04-21 10:40:00,397.21,397.6,397.03,397.3,16424.0,372.0924,372.4577,371.9238,372.1767,16424.0
2021-04-21 10:45:00,397.22,397.22,395.65,395.65,13363.0,372.1017,372.1017,370.631,370.631,13363.0
2021-04-21 10:50:00,395.75,397.09,395.75,396.88,18414.0,370.7247,371.98,370.7247,371.7832,18414.0
2021-04-21 10:55:00,396.93,397.25,396.5,396.78,8804.0,371.8301,372.1298,371.4273,371.6896,8804.0
2021-04-21 11:00:00,396.88,397.5,396.51,397.39,9655.0,371.7832,372.364,371.4366,372.261,9655.0
2021-04-21 11:05:00,397.32,397.92,397.02,397.26,17783.0,372.1954,372.7575,371.9144,372.1392,17783.0
2021-04-21 11:10:00,397.25,397.85,397.06,397.46,17641.0,372.1298,372.6919,371.9519,372.3266,17641.0
2021-04-21 11:15:00,397.52,397.52,396.43,396.45,17078.0,372.3828,372.3828,371.3617,371.3804,17078.0
2021-04-21 11:20:00,396.49,396.51,395.91,396.11,21863.0,371.4179,371.4366,370.8746,371.0619,21863.0
2021-04-21 11:25:00,396.12,397.2,396.06,396.99,14556.0,371.0713,372.083,371.0151,371.8863,14556.0
2021-04-21 11:30:00,397.19,397.32,396.68,396.68,7261.0,372.0736,372.1954,371.5959,371.5959,7261.0
2021-04-21 11:35:00,396.66,397.43,396.65,397.43,4920.0,371.5772,372.2985,371.5678,372.2985,4920.0
2021-04-21 11:40:00,397.37,397.45,397.04,397.23,7414.0,372.2423,372.3172,371.9331,372.1111,7414.0
2021-04-21 11:45:00,397.27,397.27,396.8,397.19,7846.0,372.1486,372.1486,371.7083,372.0736,7846.0
2021-04-21 11:50:00,397.18,397.65,396.91,397.1,11645.0,372.0643,372.5046,371.8113,371.9893,11645.0
2021-04-21 11:55:00,397.07,397.45,396.89,397.37,9711.0,371.9612,372.3172,371.7926,372.2423,9711.0
2021-04-21 12:00:00,397.32,397.43,396.86,397.23,11642.0,372.1954,372.2985,371.7645,372.1111,11642.0
2021-04-21 12:05:00,397.18,397.2,396.55,397.03,14194.0,372.0643,372.083,371.4741,371.9238,14194.0
2021-04-21 12:10:00,397.02,397.51,396.92,397.15,8956.0,371.9144,372.3734,371.8207,372.0362,8956.0
2021-04-21 12:15:00,397.2,397.56,397.2,397.45,7045.0,372.083,372.4202,372.083,372.3172,7045.0
2021-04-21 12:20:00,397.44,397.7,397.27,397.28,9868.0,372.3078,372.5514,372.1486,372.1579,9868.0
2021-04-21 12:25:00,397.4,397.9,397.4,397.66,19325.0,372.2704,372.7387,372.2704,372.5139,19325.0
2021-04-21 12:30:00,397.66,397.84,397.43,397.44,13590.0,372.5139,372.6825,372.2985,372.3078,13590.0
2021-04-21 12:35:00,397.52,397.55,397.22,397.32,12617.0,372.3828,372.4109,372.1017,372.1954,12617.0
2021-04-21 12:40:00,397.4,397.76,397.26,397.75,7130.0,372.2704,372.6076,372.1392,372.5982,7130.0
2021-04-21 12:45:00,397.74,397.94,397.34,397.94,13291.0,372.5889,372.7762,372.2142,372.7762,13291.0
2021-04-21 12:50:00,397.94,398.51,397.94,398.36,11875.0,372.7762,373.3102,372.7762,373.1697,11875.0
2021-04-21 12:55:00,398.45,398.53,398.26,398.46,6180.0,373.254,373.3289,373.076,373.2633,6180.0
2021-04-21 13:00:00,398.55,398.75,398.34,398.34,7051.0,373.3476,373.535,373.1509,373.1509,7051.0
2021-04-21 13:05:00,398.32,398.46,397.86,397.95,10705.0,373.1322,373.2633,372.7013,372.7856,10705.0
2021-04-21 13:10:00,398.05,398.21,397.78,398.18,8795.0,372.8793,373.0291,372.6263,373.001,8795.0
2021-04-21 13:15:00,398.18,398.41,397.8,397.87,9398.0,373.001,373.2165,372.6451,372.7106,9398.0
2021-04-21 13:20:00,397.92,397.99,397.62,397.92,7105.0,372.7575,372.8231,372.4764,372.7575,7105.0
2021-04-21 13:25:00,397.86,398.3,397.78,398.29,9063.0,372.7013,373.1134,372.6263,373.1041,9063.0
2021-04-21 13:30:00,398.25,398.38,398.1,398.28,8147.0,373.0666,373.1884,372.9261,373.0947,8147.0
2021-04-21 13:35:00,398.21,398.26,398.01,398.18,8679.0,373.0291,373.076,372.8418,373.001,8679.0
2021-04-21 13:40:00,398.11,398.4,398.01,398.14,11425.0,372.9355,373.2071,372.8418,372.9636,11425.0
2021-04-21 13:45:00,398.19,398.24,397.9,397.93,8115.0,373.0104,373.0572,372.7387,372.7668,8115.0
2021-04-21 13:50:00,397.9,397.9,397.37,397.44,11757.0,372.7387,372.7387,372.2423,372.3078,11757.0
2021-04-21 13:55:00,397.49,398.01,397.44,398.01,7990.0,372.3547,372.8418,372.3078,372.8418,7990.0
2021-04-21 14:00:00,397.89,398.25,397.87,398.24,8678.0,372.7294,373.0666,372.7106,373.0572,8678.0
2021-04-21 14:05:00,398.23,398.61,398.16,398.46,10536.0,373.0479,373.4038,372.9823,373.2633,10536.0
2021-04-21 14:10:00,398.41,398.87,398.34,398.8,15124.0,373.2165,373.6474,373.1509,373.5818,15124.0
2021-04-21 14:15:00,398.88,399.06,398.73,398.88,12109.0,373.6568,373.8254,373.5163,373.6568,12109.0
2021-04-21 14:20:00,398.93,398.98,398.7,398.84,10373.0,373.7036,373.7504,373.4882,373.6193,10373.0
2021-04-21 14:25:00,398.84,398.99,398.69,398.69,10876.0,373.6193,373.7598,373.4788,373.4788,10876.0
2021-04-21 14:30:00,398.73,398.9,398.59,398.75,7831.0,373.5163,373.6755,373.3851,373.535,7831.0
2021-04-21 14:35:00,398.82,398.82,398.37,398.78,6795.0,373.6006,373.6006,373.179,373.5631,6795.0
2021-04-21 14:40:00,398.85,399.11,398.36,398.37,40545.0,373.6287,373.8722,373.1697,373.179,40545.0
2021-04-21 14:45:00,398.32,398.91,398.22,398.85,9631.0,373.1322,373.6849,373.0385,373.6287,9631.0
2021-04-21 14:50:00,398.89,399.27,398.88,399.16,10071.0,373.6661,374.0221,373.6568,373.9191,10071.0
2021-04-21 14:55:00,399.06,399.25,398.97,399.16,9965.0,373.8254,374.0034,373.7411,373.9191,9965.0
2021-04-21 15:00:00,399.13,399.13,398.68,398.75,9523.0,373.891,373.891,373.4694,373.535,9523.0
2021-04-21 15:05:00,398.79,399.07,398.65,398.93,6822.0,373.5725,373.8348,373.4413,373.7036,6822.0
2021-04-21 15:10:00,398.89,398.95,398.68,398.79,6260.0,373.6661,373.7223,373.4694,373.5725,6260.0
2021-04-21 15:15:00,398.68,398.77,398.46,398.5,6842.0,373.4694,373.5537,373.2633,373.3008,6842.0
2021-04-21 15:20:00,398.54,398.74,398.3,398.65,7131.0,373.3383,373.5256,373.1134,373.4413,7131.0
2021-04-21 15:25:00,398.65,399.04,398.47,398.57,25424.0,373.4413,373.8067,373.2727,373.3664,25424.0
2021-04-21 15:30:00,398.57,399.27,398.4,399.11,17482.0,373.3664,374.0221,373.2071,373.8722,17482.0
2021-04-21 15:35:00,399.17,399.58,399.17,399.32,28955.0,373.9284,374.3125,373.9284,374.0689,28955.0
2021-04-21 15:40:00,399.41,399.59,398.87,399.02,24008.0,374.1533,374.3219,373.6474,373.7879,24008.0
2021-04-21 15:45:00,398.92,399.11,398.73,399.04,27122.0,373.6942,373.8722,373.5163,373.8067,27122.0
2021-04-21 15:50:00,398.97,399.3,398.74,398.88,40158.0,373.7411,374.0502,373.5256,373.6568,40158.0
2021-04-21 15:55:00,398.85,399.33,398.78,398.8,96929.0,373.6287,374.0783,373.5631,373.5818,96929.0
2021-04-22 09:30:00,398.44,398.76,396.25,397.12,61113.0,373.2446,373.5444,371.1931,372.0081,61113.0
2021-04-22 09:35:00,397.1,397.76,394.62,395.03,28607.0,371.9893,372.6076,369.6662,370.0502,28607.0
2021-04-22 09:40:00,395.01,395.41,394.55,394.82,35437.0,370.0315,370.4062,369.6006,369.8535,35437.0
2021-04-22 09:45:00,394.91,395.78,394.11,394.78,28057.0,369.9378,370.7528,369.1884,369.816,28057.0
2021-04-22 09:50:00,394.74,395.05,394.34,394.89,13143.0,369.7786,370.069,369.4039,369.9191,13143.0
2021-04-22 09:55:00,395.06,395.41,394.48,395.17,13686.0,370.0783,370.4062,369.535,370.1814,13686.0
2021-04-22 10:00:00,394.98,394.98,393.19,393.44,18695.0,370.0034,370.0034,368.3266,368.5608,18695.0
2021-04-22 10:05:00,393.55,394.46,393.47,394.19,17440.0,368.6638,369.5163,368.5889,369.2633,17440.0
2021-04-22 10:10:00,394.19,395.22,394.0,394.66,14593.0,369.2633,370.2282,369.0854,369.7036,14593.0
2021-04-22 10:15:00,394.7,395.59,394.59,395.36,22647.0,369.7411,370.5748,369.6381,370.3594,22647.0
2021-04-22 10:20:00,395.41,395.69,394.88,394.93,16560.0,370.4062,370.6685,369.9097,369.9566,16560.0
2021-04-22 10:25:00,395.0,395.08,394.78,394.83,11216.0,370.0221,370.0971,369.816,369.8629,11216.0
2021-04-22 10:30:00,394.89,396.27,394.43,396.26,16704.0,369.9191,371.2118,369.4882,371.2024,16704.0
2021-04-22 10:35:00,396.34,396.65,395.82,396.64,10765.0,371.2774,371.5678,370.7903,371.5584,10765.0
2021-04-22 10:40:00,396.53,396.82,396.41,396.69,13127.0,371.4554,371.727,371.343,371.6053,13127.0
2021-04-22 10:45:00,396.73,397.01,396.4,396.91,11535.0,371.6427,371.905,371.3336,371.8113,11535.0
2021-04-22 10:50:00,396.91,396.99,396.37,396.56,16721.0,371.8113,371.8863,371.3055,371.4835,16721.0
2021-04-22 10:55:00,396.59,397.19,396.56,397.18,13940.0,371.5116,372.0736,371.4835,372.0643,13940.0
2021-04-22 11:00:00,397.19,397.22,396.85,397.09,14373.0,372.0736,372.1017,371.7551,371.98,14373.0
2021-04-22 11:05:00,397.09,397.43,396.85,397.43,15789.0,371.98,372.2985,371.7551,372.2985,15789.0
2021-04-22 11:10:00,397.37,398.0,397.37,397.87,18831.0,372.2423,372.8324,372.2423,372.7106,18831.0
2021-04-22 11:15:00,397.87,398.2,397.69,397.69,8065.0,372.7106,373.0198,372.542,372.542,8065.0
2021-04-22 11:20:00,397.83,397.88,397.21,397.27,5136.0,372.6732,372.72,372.0924,372.1486,5136.0
2021-04-22 11:25:00,397.28,397.28,397.0,397.1,21568.0,372.1579,372.1579,371.8957,371.9893,21568.0
2021-04-22 11:30:00,397.0,397.53,396.84,397.47,33429.0,371.8957,372.3921,371.7458,372.3359,33429.0
2021-04-22 11:35:00,397.57,397.85,397.24,397.47,8389.0,372.4296,372.6919,372.1205,372.3359,8389.0
2021-04-22 11:40:00,397.48,397.6,397.0,397.12,9737.0,372.3453,372.4577,371.8957,372.0081,9737.0
2021-04-22 11:45:00,397.12,397.41,397.0,397.26,13122.0,372.0081,372.2797,371.8957,372.1392,13122.0
2021-04-22 11:50:00,397.26,397.49,397.03,397.25,8793.0,372.1392,372.3547,371.9238,372.1298,8793.0
2021-04-22 11:55:00,397.25,397.25,396.76,396.81,16503.0,372.1298,372.1298,371.6708,371.7177,16503.0
2021-04-22 12:00:00,396.81,397.15,396.76,397.05,7394.0,371.7177,372.0362,371.6708,371.9425,7394.0
2021-04-22 12:05:00,397.14,397.3,396.87,396.89,4417.0,372.0268,372.1767,371.7739,371.7926,4417.0
2021-04-22 12:10:00,397.13,397.13,396.9,397.11,10121.0,372.0174,372.0174,371.802,371.9987,10121.0
2021-04-22 12:15:00,397.18,397.42,397.14,397.35,4998.0,372.0643,372.2891,372.0268,372.2235,4998.0
2021-04-22 12:20:00,397.34,397.65,397.22,397.65,7228.0,372.2142,372.5046,372.1017,372.5046,7228.0
2021-04-22 12:25:00,397.77,398.22,397.76,398.04,7873.0,372.617,373.0385,372.6076,372.8699,7873.0
2021-04-22 12:30:00,398.15,398.55,397.92,398.47,7124.0,372.9729,373.3476,372.7575,373.2727,7124.0
2021-04-22 12:35:00,398.48,398.63,398.25,398.35,5281.0,373.2821,373.4226,373.0666,373.1603,5281.0
2021-04-22 12:40:00,398.42,398.63,397.85,397.87,7858.0,373.2259,373.4226,372.6919,372.7106,7858.0
2021-04-22 12:45:00,397.8,397.93,397.53,397.72,10948.0,372.6451,372.7668,372.3921,372.5701,10948.0
2021-04-22 12:50:00,397.74,397.98,397.6,397.75,7120.0,372.5889,372.8137,372.4577,372.5982,7120.0
2021-04-22 12:55:00,397.68,398.14,397.62,398.13,20259.0,372.5327,372.9636,372.4764,372.9542,20259.0
2021-04-22 13:00:00,398.16,398.18,397.88,398.13,6496.0,372.9823,373.001,372.72,372.9542,6496.0
2021-04-22 13:05:00,398.08,398.11,395.7,396.63,22173.0,372.9074,372.9355,370.6779,371.5491,22173.0
2021-04-22 13:10:00,396.62,397.28,395.3,397.12,29804.0,371.5397,372.1579,370.3032,372.0081,29804.0
2021-04-22 13:15:00,397.03,397.19,396.34,396.34,27083.0,371.9238,372.0736,371.2774,371.2774,27083.0
2021-04-22 13:20:00,396.47,397.04,396.11,396.56,19633.0,371.3992,371.9331,371.0619,371.4835,19633.0
2021-04-22 13:25:00,396.5,396.74,396.35,396.59,8982.0,371.4273,371.6521,371.2868,371.5116,8982.0
2021-04-22 13:30:00,396.52,396.72,396.24,396.71,5497.0,371.446,371.6334,371.1837,371.624,5497.0
2021-04-22 13:35:00,396.63,396.93,396.32,396.93,5651.0,371.5491,371.8301,371.2587,371.8301,5651.0
2021-04-22 13:40:00,396.71,396.79,396.17,396.17,5247.0,371.624,371.6989,371.1181,371.1181,5247.0
2021-04-22 13:45:00,396.23,396.35,395.72,395.72,6104.0,371.1743,371.2868,370.6966,370.6966,6104.0
2021-04-22 13:50:00,395.95,395.95,395.28,395.28,6379.0,370.9121,370.9121,370.2844,370.2844,6379.0
2021-04-22 13:55:00,395.29,395.74,395.0,395.59,11669.0,370.2938,370.7153,370.0221,370.5748,11669.0
2021-04-22 14:00:00,395.59,395.59,395.09,395.32,8841.0,370.5748,370.5748,370.1064,370.3219,8841.0
2021-04-22 14:05:00,395.39,396.23,395.2,396.13,12265.0,370.3875,371.1743,370.2095,371.0807,12265.0
2021-04-22 14:10:00,396.02,396.89,395.98,396.89,7483.0,370.9776,371.7926,370.9402,371.7926,7483.0
2021-04-22 14:15:00,396.75,396.81,396.45,396.81,8476.0,371.6615,371.7177,371.3804,371.7177,8476.0
2021-04-22 14:20:00,396.65,396.83,396.49,396.64,6732.0,371.5678,371.7364,371.4179,371.5584,6732.0
2021-04-22 14:25:00,396.61,397.0,396.57,396.83,7209.0,371.5303,371.8957,371.4928,371.7364,7209.0
2021-04-22 14:30:00,396.81,397.01,396.67,396.83,4080.0,371.7177,371.905,371.5865,371.7364,4080.0
2021-04-22 14:35:00,396.83,397.19,396.69,396.69,7745.0,371.7364,372.0736,371.6053,371.6053,7745.0
2021-04-22 14:40:00,396.61,397.49,396.6,397.49,4656.0,371.5303,372.3547,371.5209,372.3547,4656.0
2021-04-22 14:45:00,397.35,397.78,397.29,397.74,6926.0,372.2235,372.6263,372.1673,372.5889,6926.0
2021-04-22 14:50:00,397.84,398.01,397.55,397.91,4775.0,372.6825,372.8418,372.4109,372.7481,4775.0
2021-04-22 14:55:00,397.98,397.98,397.44,397.58,6835.0,372.8137,372.8137,372.3078,372.439,6835.0
2021-04-22 15:00:00,397.58,397.81,397.4,397.54,9515.0,372.439,372.6544,372.2704,372.4015,9515.0
2021-04-22 15:05:00,397.45,397.46,396.79,396.98,7101.0,372.3172,372.3266,371.6989,371.8769,7101.0
2021-04-22 15:10:00,397.01,397.08,396.76,396.96,8898.0,371.905,371.9706,371.6708,371.8582,8898.0
2021-04-22 15:15:00,396.99,397.19,396.86,396.99,5179.0,371.8863,372.0736,371.7645,371.8863,5179.0
2021-04-22 15:20:00,397.05,397.05,396.54,396.6,8390.0,371.9425,371.9425,371.4647,371.5209,8390.0
2021-04-22 15:25:00,396.61,396.75,396.45,396.75,10788.0,371.5303,371.6615,371.3804,371.6615,10788.0
2021-04-22 15:30:00,396.81,397.35,396.67,397.26,10654.0,371.7177,372.2235,371.5865,372.1392,10654.0
2021-04-22 15:35:00,397.26,397.43,397.04,397.19,10711.0,372.1392,372.2985,371.9331,372.0736,10711.0
2021-04-22 15:40:00,397.22,397.46,396.79,396.93,13790.0,372.1017,372.3266,371.6989,371.8301,13790.0
2021-04-22 15:45:00,396.98,397.5,396.92,397.18,16298.0,371.8769,372.364,371.8207,372.0643,16298.0
2021-04-22 15:50:00,397.4,397.4,396.85,396.9,31059.0,372.2704,372.2704,371.7551,371.802,31059.0
2021-04-22 15:55:00,396.93,397.45,396.43,396.55,112607.0,371.8301,372.3172,371.3617,371.4741,112607.0
2021-04-23 09:30:00,395.62,398.96,395.62,397.38,45385.0,370.6029,373.7317,370.6029,372.2516,45385.0
2021-04-23 09:35:00,397.34,397.34,395.01,395.48,27265.0,372.2142,372.2142,370.0315,370.4718,27265.0
2021-04-23 09:40:00,395.66,396.65,395.45,396.57,11639.0,370.6404,371.5678,370.4437,371.4928,11639.0
2021-04-23 09:45:00,396.4,396.95,395.55,396.78,9964.0,371.3336,371.8488,370.5373,371.6896,9964.0
2021-04-23 09:50:00,396.81,397.33,396.18,396.52,11119.0,371.7177,372.2048,371.1275,371.446,11119.0
2021-04-23 09:55:00,396.71,397.09,396.24,396.24,11029.0,371.624,371.98,371.1837,371.1837,11029.0
2021-04-23 10:00:00,396.21,396.92,395.88,396.77,10559.0,371.1556,371.8207,370.8465,371.6802,10559.0
2021-04-23 10:05:00,396.71,397.03,396.21,396.21,16328.0,371.624,371.9238,371.1556,371.1556,16328.0
2021-04-23 10:10:00,396.18,396.19,395.32,395.44,12000.0,371.1275,371.1369,370.3219,370.4343,12000.0
2021-04-23 10:15:00,395.63,396.39,395.33,396.31,8998.0,370.6123,371.3242,370.3313,371.2493,8998.0
2021-04-23 10:20:00,396.19,396.28,395.6,395.62,13867.0,371.1369,371.2212,370.5842,370.6029,13867.0
2021-04-23 10:25:00,395.41,396.08,395.1,395.26,22446.0,370.4062,371.0338,370.1158,370.2657,22446.0
2021-04-23 10:30:00,395.16,397.16,394.5,397.16,79824.0,370.172,372.0455,369.5537,372.0455,79824.0
2021-04-23 10:35:00,397.16,397.99,396.96,397.44,13633.0,372.0455,372.8231,371.8582,372.3078,13633.0
2021-04-23 10:40:00,397.27,397.73,397.22,397.24,11020.0,372.1486,372.5795,372.1017,372.1205,11020.0
2021-04-23 10:45:00,397.24,397.71,397.24,397.7,7508.0,372.1205,372.5608,372.1205,372.5514,7508.0
2021-04-23 10:50:00,397.65,398.05,397.0,398.05,21941.0,372.5046,372.8793,371.8957,372.8793,21941.0
2021-04-23 10:55:00,398.11,398.89,398.11,398.52,12859.0,372.9355,373.6661,372.9355,373.3195,12859.0
2021-04-23 11:00:00,398.48,398.6,397.94,398.41,7987.0,373.2821,373.3945,372.7762,373.2165,7987.0
2021-04-23 11:05:00,398.38,398.68,398.25,398.29,6650.0,373.1884,373.4694,373.0666,373.1041,6650.0
2021-04-23 11:10:00,398.22,398.47,398.19,398.19,7732.0,373.0385,373.2727,373.0104,373.0104,7732.0
2021-04-23 11:15:00,398.28,398.71,397.97,398.44,9039.0,373.0947,373.4975,372.8043,373.2446,9039.0
2021-04-23 11:20:00,398.48,399.24,398.22,398.84,23082.0,373.2821,373.994,373.0385,373.6193,23082.0
2021-04-23 11:25:00,398.8,398.99,398.4,398.71,7467.0,373.5818,373.7598,373.2071,373.4975,7467.0
2021-04-23 11:30:00,398.91,399.1,398.84,398.93,10235.0,373.6849,373.8629,373.6193,373.7036,10235.0
2021-04-23 11:35:00,398.93,399.0,398.09,398.15,10802.0,373.7036,373.7692,372.9167,372.9729,10802.0
2021-04-23 11:40:00,398.34,398.61,398.2,398.4,7118.0,373.1509,373.4038,373.0198,373.2071,7118.0
2021-04-23 11:45:00,398.4,398.87,398.4,398.76,8286.0,373.2071,373.6474,373.2071,373.5444,8286.0
2021-04-23 11:50:00,398.71,399.05,398.58,398.85,6428.0,373.4975,373.816,373.3757,373.6287,6428.0
2021-04-23 11:55:00,398.74,399.09,398.52,398.93,7147.0,373.5256,373.8535,373.3195,373.7036,7147.0
2021-04-23 12:00:00,398.92,399.17,398.83,399.13,8386.0,373.6942,373.9284,373.6099,373.891,8386.0
2021-04-23 12:05:00,399.13,399.34,398.89,399.34,9849.0,373.891,374.0877,373.6661,374.0877,9849.0
2021-04-23 12:10:00,399.28,399.4,399.2,399.24,8655.0,374.0315,374.1439,373.9565,373.994,8655.0
2021-04-23 12:15:00,399.38,399.67,399.33,399.49,9084.0,374.1252,374.3968,374.0783,374.2282,9084.0
2021-04-23 12:20:00,399.54,399.64,399.31,399.34,7104.0,374.275,374.3687,374.0596,374.0877,7104.0
2021-04-23 12:25:00,399.37,399.71,399.36,399.36,8331.0,374.1158,374.4343,374.1064,374.1064,8331.0
2021-04-23 12:30:00,399.36,399.46,399.21,399.4,5268.0,374.1064,374.2001,373.9659,374.1439,5268.0
2021-04-23 12:35:00,399.42,399.45,399.3,399.44,2706.0,374.1626,374.1907,374.0502,374.1814,2706.0
2021-04-23 12:40:00,399.47,399.85,399.39,399.75,19242.0,374.2095,374.5654,374.1345,374.4718,19242.0
2021-04-23 12:45:00,399.83,400.55,399.79,400.45,28908.0,374.5467,375.2212,374.5092,375.1275,28908.0
2021-04-23 12:50:00,400.53,400.85,400.32,400.32,10045.0,375.2024,375.5022,375.0057,375.0057,10045.0
2021-04-23 12:55:00,400.25,400.61,400.13,400.13,7271.0,374.9401,375.2774,374.8277,374.8277,7271.0
2021-04-23 13:00:00,400.23,400.23,399.68,399.69,7552.0,374.9214,374.9214,374.4062,374.4156,7552.0
2021-04-23 13:05:00,399.75,399.97,399.65,399.84,5952.0,374.4718,374.6778,374.3781,374.5561,5952.0
2021-04-23 13:10:00,399.85,400.44,399.84,400.21,8039.0,374.5654,375.1181,374.5561,374.9027,8039.0
2021-04-23 13:15:00,400.17,400.44,400.17,400.28,7390.0,374.8652,375.1181,374.8652,374.9682,7390.0
2021-04-23 13:20:00,400.3,400.57,400.24,400.24,5600.0,374.987,375.2399,374.9308,374.9308,5600.0
2021-04-23 13:25:00,400.22,400.68,400.15,400.68,5227.0,374.912,375.3429,374.8465,375.3429,5227.0
2021-04-23 13:30:00,400.66,400.76,400.2,400.22,7487.0,375.3242,375.4179,374.8933,374.912,7487.0
2021-04-23 13:35:00,400.23,400.33,400.08,400.23,9649.0,374.9214,375.0151,374.7809,374.9214,9649.0
2021-04-23 13:40:00,400.17,400.73,400.15,400.61,7448.0,374.8652,375.3898,374.8465,375.2774,7448.0
2021-04-23 13:45:00,400.61,400.61,400.31,400.39,3572.0,375.2774,375.2774,374.9963,375.0713,3572.0
2021-04-23 13:50:00,400.34,400.42,400.14,400.15,4663.0,375.0244,375.0994,374.8371,374.8465,4663.0
2021-04-23 13:55:00,400.19,400.27,400.01,400.15,14739.0,374.8839,374.9589,374.7153,374.8465,14739.0
2021-04-23 14:00:00,400.15,400.24,399.52,399.63,4922.0,374.8465,374.9308,374.2563,374.3593,4922.0
2021-04-23 14:05:00,399.85,400.2,399.85,400.11,10005.0,374.5654,374.8933,374.5654,374.809,10005.0
2021-04-23 14:10:00,400.07,400.36,400.05,400.33,6883.0,374.7715,375.0432,374.7528,375.0151,6883.0
2021-04-23 14:15:00,400.35,400.58,400.03,400.58,10066.0,375.0338,375.2493,374.7341,375.2493,10066.0
2021-04-23 14:20:00,400.52,400.62,400.34,400.52,5869.0,375.1931,375.2867,375.0244,375.1931,5869.0
2021-04-23 14:25:00,400.75,400.85,400.27,400.81,13089.0,375.4085,375.5022,374.9589,375.4647,13089.0
2021-04-23 14:30:00,400.69,400.81,400.44,400.44,12317.0,375.3523,375.4647,375.1181,375.1181,12317.0
2021-04-23 14:35:00,400.44,400.49,400.04,400.13,7626.0,375.1181,375.165,374.7434,374.8277,7626.0
2021-04-23 14:40:00,400.2,400.52,400.12,400.12,15558.0,374.8933,375.1931,374.8184,374.8184,15558.0
2021-04-23 14:45:00,400.15,400.33,400.07,400.25,6514.0,374.8465,375.0151,374.7715,374.9401,6514.0
2021-04-23 14:50:00,400.22,400.34,400.07,400.3,7801.0,374.912,375.0244,374.7715,374.987,7801.0
2021-04-23 14:55:00,400.27,400.4,400.14,400.14,15988.0,374.9589,375.0807,374.8371,374.8371,15988.0
2021-04-23 15:00:00,400.24,400.5,400.19,400.4,6024.0,374.9308,375.1743,374.8839,375.0807,6024.0
2021-04-23 15:05:00,400.48,400.73,400.46,400.62,9337.0,375.1556,375.3898,375.1369,375.2867,9337.0
2021-04-23 15:10:00,400.62,400.93,400.56,400.93,9432.0,375.2867,375.5771,375.2305,375.5771,9432.0
2021-04-23 15:15:00,400.88,400.94,400.76,400.93,10734.0,375.5303,375.5865,375.4179,375.5771,10734.0
2021-04-23 15:20:00,400.94,401.42,400.91,401.42,19692.0,375.5865,376.0362,375.5584,376.0362,19692.0
2021-04-23 15:25:00,401.42,401.62,401.37,401.52,13142.0,376.0362,376.2235,375.9893,376.1298,13142.0
2021-04-23 15:30:00,401.55,401.93,401.18,401.85,23010.0,376.1579,376.5139,375.8113,376.439,23010.0
2021-04-23 15:35:00,401.84,401.99,401.59,401.99,19959.0,376.4296,376.5701,376.1954,376.5701,19959.0
2021-04-23 15:40:00,401.97,401.97,401.26,401.3,21198.0,376.5514,376.5514,375.8863,375.9237,21198.0
2021-04-23 15:45:00,401.26,401.26,400.56,400.6,30386.0,375.8863,375.8863,375.2305,375.268,30386.0
2021-04-23 15:50:00,400.6,400.72,399.58,399.58,45465.0,375.268,375.3804,374.3125,374.3125,45465.0
2021-04-23 15:55:00,399.58,400.5,399.2,400.38,162777.0,374.3125,375.1743,373.9565,375.0619,162777.0
2021-04-26 09:30:00,399.81,400.0,397.36,397.81,74386.0,374.528,374.7059,372.2329,372.6544,74386.0
2021-04-26 09:35:00,397.82,398.0,397.27,397.8,19724.0,372.6638,372.8324,372.1486,372.6451,19724.0
2021-04-26 09:40:00,397.67,398.44,397.67,398.13,14717.0,372.5233,373.2446,372.5233,372.9542,14717.0
2021-04-26 09:45:00,398.18,398.25,397.78,398.11,7111.0,373.001,373.0666,372.6263,372.9355,7111.0
2021-04-26 09:50:00,398.21,398.43,397.58,398.18,15311.0,373.0291,373.2352,372.439,373.001,15311.0
2021-04-26 09:55:00,398.45,399.22,398.22,398.31,11918.0,373.254,373.9753,373.0385,373.1228,11918.0
2021-04-26 10:00:00,398.25,399.08,398.25,398.31,10581.0,373.0666,373.8441,373.0666,373.1228,10581.0
2021-04-26 10:05:00,398.34,399.15,398.32,398.92,8145.0,373.1509,373.9097,373.1322,373.6942,8145.0
2021-04-26 10:10:00,398.81,398.94,397.95,397.95,19687.0,373.5912,373.713,372.7856,372.7856,19687.0
2021-04-26 10:15:00,398.07,398.66,398.02,398.65,8135.0,372.898,373.4507,372.8512,373.4413,8135.0
2021-04-26 10:20:00,398.65,399.43,398.6,399.43,14799.0,373.4413,374.172,373.3945,374.172,14799.0
2021-04-26 10:25:00,399.36,399.42,397.99,398.31,7742.0,374.1064,374.1626,372.8231,373.1228,7742.0
2021-04-26 10:30:00,398.33,398.62,398.31,398.38,5829.0,373.1416,373.4132,373.1228,373.1884,5829.0
2021-04-26 10:35:00,398.49,398.91,398.09,398.77,10139.0,373.2914,373.6849,372.9167,373.5537,10139.0
2021-04-26 10:40:00,398.81,398.82,398.52,398.71,9140.0,373.5912,373.6006,373.3195,373.4975,9140.0
2021-04-26 10:45:00,398.72,399.12,398.64,398.93,13416.0,373.5069,373.8816,373.4319,373.7036,13416.0
2021-04-26 10:50:00,398.97,399.03,398.75,398.79,5131.0,373.7411,373.7973,373.535,373.5725,5131.0
2021-04-26 10:55:00,398.9,399.16,398.88,399.06,12037.0,373.6755,373.9191,373.6568,373.8254,12037.0
2021-04-26 11:00:00,399.06,399.06,398.36,398.93,11094.0,373.8254,373.8254,373.1697,373.7036,11094.0
2021-04-26 11:05:00,398.91,399.43,398.9,399.4,11292.0,373.6849,374.172,373.6755,374.1439,11292.0
2021-04-26 11:10:00,399.38,399.38,398.83,398.98,8457.0,374.1252,374.1252,373.6099,373.7504,8457.0
2021-04-26 11:15:00,399.04,399.41,398.97,399.07,4587.0,373.8067,374.1533,373.7411,373.8348,4587.0
2021-04-26 11:20:00,399.06,399.06,398.45,398.56,8399.0,373.8254,373.8254,373.254,373.357,8399.0
2021-04-26 11:25:00,398.55,398.55,398.09,398.37,10360.0,373.3476,373.3476,372.9167,373.179,10360.0
2021-04-26 11:30:00,398.43,398.72,398.0,398.0,5341.0,373.2352,373.5069,372.8324,372.8324,5341.0
2021-04-26 11:35:00,398.04,398.57,398.02,398.36,4493.0,372.8699,373.3664,372.8512,373.1697,4493.0
2021-04-26 11:40:00,398.44,398.59,397.92,398.01,7402.0,373.2446,373.3851,372.7575,372.8418,7402.0
2021-04-26 11:45:00,398.03,398.52,398.02,398.52,4197.0,372.8605,373.3195,372.8512,373.3195,4197.0
2021-04-26 11:50:00,398.45,398.51,398.28,398.43,6540.0,373.254,373.3102,373.0947,373.2352,6540.0
2021-04-26 11:55:00,398.46,398.46,398.26,398.29,3311.0,373.2633,373.2633,373.076,373.1041,3311.0
2021-04-26 12:00:00,398.37,398.38,398.0,398.15,4647.0,373.179,373.1884,372.8324,372.9729,4647.0
2021-04-26 12:05:00,398.13,398.13,397.92,398.1,1999.0,372.9542,372.9542,372.7575,372.9261,1999.0
2021-04-26 12:10:00,398.19,398.51,398.16,398.51,2486.0,373.0104,373.3102,372.9823,373.3102,2486.0
2021-04-26 12:15:00,398.38,398.52,398.38,398.45,7608.0,373.1884,373.3195,373.1884,373.254,7608.0
2021-04-26 12:20:00,398.43,398.43,398.08,398.11,5912.0,373.2352,373.2352,372.9074,372.9355,5912.0
2021-04-26 12:25:00,398.1,398.59,398.0,398.27,8836.0,372.9261,373.3851,372.8324,373.0853,8836.0
2021-04-26 12:30:00,398.26,398.32,398.07,398.31,5351.0,373.076,373.1322,372.898,373.1228,5351.0
2021-04-26 12:35:00,398.24,398.61,398.19,398.37,6344.0,373.0572,373.4038,373.0104,373.179,6344.0
2021-04-26 12:40:00,398.32,398.36,398.14,398.23,6694.0,373.1322,373.1697,372.9636,373.0479,6694.0
2021-04-26 12:45:00,398.15,398.6,398.08,398.56,6188.0,372.9729,373.3945,372.9074,373.357,6188.0
2021-04-26 12:50:00,398.5,398.65,398.45,398.65,10057.0,373.3008,373.4413,373.254,373.4413,10057.0
2021-04-26 12:55:00,398.5,398.5,397.7,397.7,9260.0,373.3008,373.3008,372.5514,372.5514,9260.0
2021-04-26 13:00:00,397.74,397.83,397.44,397.48,13001.0,372.5889,372.6732,372.3078,372.3453,13001.0
2021-04-26 13:05:00,397.42,397.53,397.28,397.29,5210.0,372.2891,372.3921,372.1579,372.1673,5210.0
2021-04-26 13:10:00,397.24,397.72,397.19,397.47,6231.0,372.1205,372.5701,372.0736,372.3359,6231.0
2021-04-26 13:15:00,397.47,397.47,396.89,397.08,8710.0,372.3359,372.3359,371.7926,371.9706,8710.0
2021-04-26 13:20:00,397.01,397.08,396.81,396.88,8260.0,371.905,371.9706,371.7177,371.7832,8260.0
2021-04-26 13:25:00,396.89,397.08,396.6,396.8,15420.0,371.7926,371.9706,371.5209,371.7083,15420.0
2021-04-26 13:30:00,396.73,397.05,396.73,397.0,8401.0,371.6427,371.9425,371.6427,371.8957,8401.0
2021-04-26 13:35:00,397.02,397.08,396.81,396.9,11262.0,371.9144,371.9706,371.7177,371.802,11262.0
2021-04-26 13:40:00,396.85,397.09,396.64,396.88,11290.0,371.7551,371.98,371.5584,371.7832,11290.0
2021-04-26 13:45:00,396.9,397.24,396.9,397.23,4539.0,371.802,372.1205,371.802,372.1111,4539.0
2021-04-26 13:50:00,397.19,397.2,397.09,397.17,2881.0,372.0736,372.083,371.98,372.0549,2881.0
2021-04-26 13:55:00,397.3,397.36,397.25,397.35,5997.0,372.1767,372.2329,372.1298,372.2235,5997.0
2021-04-26 14:00:00,397.35,397.35,397.07,397.13,5350.0,372.2235,372.2235,371.9612,372.0174,5350.0
2021-04-26 14:05:00,397.18,397.26,397.12,397.12,4730.0,372.0643,372.1392,372.0081,372.0081,4730.0
2021-04-26 14:10:00,397.11,397.22,396.93,396.99,6689.0,371.9987,372.1017,371.8301,371.8863,6689.0
2021-04-26 14:15:00,396.96,397.21,396.93,397.04,8000.0,371.8582,372.0924,371.8301,371.9331,8000.0
2021-04-26 14:20:00,397.17,397.24,397.0,397.1,5578.0,372.0549,372.1205,371.8957,371.9893,5578.0
2021-04-26 14:25:00,397.0,397.11,396.89,397.05,7402.0,371.8957,371.9987,371.7926,371.9425,7402.0
2021-04-26 14:30:00,397.11,397.17,397.04,397.05,6460.0,371.9987,372.0549,371.9331,371.9425,6460.0
2021-04-26 14:35:00,397.1,397.1,396.81,396.9,4937.0,371.9893,371.9893,371.7177,371.802,4937.0
2021-04-26 14:40:00,396.88,397.01,396.76,396.88,6594.0,371.7832,371.905,371.6708,371.7832,6594.0
2021-04-26 14:45:00,396.9,396.95,396.65,396.84,7335.0,371.802,371.8488,371.5678,371.7458,7335.0
2021-04-26 14:50:00,396.78,396.89,396.67,396.8,2790.0,371.6896,371.7926,371.5865,371.7083,2790.0
2021-04-26 14:55:00,396.79,396.9,396.64,396.76,8466.0,371.6989,371.802,371.5584,371.6708,8466.0
2021-04-26 15:00:00,396.78,396.87,396.58,396.83,10034.0,371.6896,371.7739,371.5022,371.7364,10034.0
2021-04-26 15:05:00,396.79,397.0,396.77,396.96,5350.0,371.6989,371.8957,371.6802,371.8582,5350.0
2021-04-26 15:10:00,397.0,397.05,396.82,396.96,7005.0,371.8957,371.9425,371.727,371.8582,7005.0
2021-04-26 15:15:00,396.92,396.92,396.58,396.66,9908.0,371.8207,371.8207,371.5022,371.5772,9908.0
2021-04-26 15:20:00,396.62,396.79,396.61,396.69,5615.0,371.5397,371.6989,371.5303,371.6053,5615.0
2021-04-26 15:25:00,396.64,396.68,396.2,396.23,12563.0,371.5584,371.5959,371.1462,371.1743,12563.0
2021-04-26 15:30:00,396.16,396.16,395.57,395.83,17178.0,371.1088,371.1088,370.5561,370.7996,17178.0
2021-04-26 15:35:00,395.95,396.31,395.9,396.28,12107.0,370.9121,371.2493,370.8652,371.2212,12107.0
2021-04-26 15:40:00,396.41,396.41,396.19,396.22,9979.0,371.343,371.343,371.1369,371.165,9979.0
2021-04-26 15:45:00,396.2,396.25,395.61,395.66,16452.0,371.1462,371.1931,370.5936,370.6404,16452.0
2021-04-26 15:50:00,395.64,396.01,395.44,395.85,27510.0,370.6217,370.9683,370.4343,370.8184,27510.0
2021-04-26 15:55:00,395.87,395.97,395.21,395.85,59450.0,370.8371,370.9308,370.2188,370.8184,59450.0
2021-04-27 09:30:00,394.66,395.27,392.46,394.48,69664.0,369.7036,370.2751,367.6427,369.535,69664.0
2021-04-27 09:35:00,394.47,395.04,393.0,393.14,20040.0,369.5256,370.0596,368.1486,368.2797,20040.0
2021-04-27 09:40:00,393.15,393.85,392.9,393.85,10917.0,368.2891,368.9448,368.0549,368.9448,10917.0
2021-04-27 09:45:00,393.99,395.0,393.71,394.26,12903.0,369.076,370.0221,368.8137,369.3289,12903.0
2021-04-27 09:50:00,394.46,394.52,392.89,393.05,18912.0,369.5163,369.5725,368.0456,368.1954,18912.0
2021-04-27 09:55:00,393.04,393.77,392.75,392.93,16972.0,368.1861,368.8699,367.9144,368.083,16972.0
2021-04-27 10:00:00,392.95,393.9,392.95,393.36,10515.0,368.1018,368.9917,368.1018,368.4858,10515.0
2021-04-27 10:05:00,393.1,393.95,393.1,393.72,9052.0,368.2423,369.0385,368.2423,368.8231,9052.0
2021-04-27 10:10:00,393.58,394.3,393.34,393.93,9405.0,368.6919,369.3664,368.4671,369.0198,9405.0
2021-04-27 10:15:00,393.93,393.93,393.16,393.72,5830.0,369.0198,369.0198,368.2985,368.8231,5830.0
2021-04-27 10:20:00,393.72,393.72,393.1,393.11,6814.0,368.8231,368.8231,368.2423,368.2516,6814.0
2021-04-27 10:25:00,393.11,393.19,392.86,393.03,20553.0,368.2516,368.3266,368.0174,368.1767,20553.0
2021-04-27 10:30:00,393.03,393.1,392.33,392.33,14390.0,368.1767,368.2423,367.521,367.521,14390.0
2021-04-27 10:35:00,392.36,392.8,392.3,392.67,17912.0,367.5491,367.9612,367.4929,367.8395,17912.0
2021-04-27 10:40:00,392.65,392.95,392.5,392.77,15105.0,367.8207,368.1018,367.6802,367.9331,15105.0
2021-04-27 10:45:00,392.77,393.01,392.6,392.89,16617.0,367.9331,368.158,367.7739,368.0456,16617.0
2021-04-27 10:50:00,393.0,393.02,392.59,393.02,14104.0,368.1486,368.1673,367.7645,368.1673,14104.0
2021-04-27 10:55:00,393.0,393.61,392.77,393.5,9888.0,368.1486,368.72,367.9331,368.617,9888.0
2021-04-27 11:00:00,393.52,393.88,393.23,393.23,10431.0,368.6357,368.9729,368.3641,368.3641,10431.0
2021-04-27 11:05:00,393.38,393.45,392.96,393.07,8536.0,368.5046,368.5701,368.1111,368.2142,8536.0
2021-04-27 11:10:00,393.01,393.63,392.95,393.63,16406.0,368.158,368.7388,368.1018,368.7388,16406.0
2021-04-27 11:15:00,393.59,393.78,393.28,393.39,14445.0,368.7013,368.8793,368.4109,368.5139,14445.0
2021-04-27 11:20:00,393.4,393.48,393.1,393.28,13389.0,368.5233,368.5982,368.2423,368.4109,13389.0
2021-04-27 11:25:00,393.27,393.67,393.27,393.67,6350.0,368.4015,368.7762,368.4015,368.7762,6350.0
2021-04-27 11:30:00,393.65,393.82,393.59,393.7,4321.0,368.7575,368.9167,368.7013,368.8043,4321.0
2021-04-27 11:35:00,393.7,394.18,393.41,394.06,10255.0,368.8043,369.254,368.5327,369.1416,10255.0
2021-04-27 11:40:00,394.25,394.41,394.19,394.29,6312.0,369.3196,369.4694,369.2633,369.357,6312.0
2021-04-27 11:45:00,394.42,394.55,393.99,394.13,7854.0,369.4788,369.6006,369.076,369.2071,7854.0
2021-04-27 11:50:00,394.06,394.48,393.88,394.48,14181.0,369.1416,369.535,368.9729,369.535,14181.0
2021-04-27 11:55:00,394.74,395.27,394.74,394.91,14439.0,369.7786,370.2751,369.7786,369.9378,14439.0
2021-04-27 12:00:00,394.97,394.97,394.3,394.56,12431.0,369.994,369.994,369.3664,369.6099,12431.0
2021-04-27 12:05:00,394.49,395.02,394.48,394.99,3790.0,369.5444,370.0409,369.535,370.0128,3790.0
2021-04-27 12:10:00,394.93,394.98,394.64,394.77,6887.0,369.9566,370.0034,369.6849,369.8067,6887.0
2021-04-27 12:15:00,394.77,395.3,394.77,395.3,9250.0,369.8067,370.3032,369.8067,370.3032,9250.0
2021-04-27 12:20:00,395.32,395.46,395.14,395.36,5932.0,370.3219,370.453,370.1533,370.3594,5932.0
2021-04-27 12:25:00,395.33,395.75,395.04,395.04,21433.0,370.3313,370.7247,370.0596,370.0596,21433.0
2021-04-27 12:30:00,395.31,395.46,395.13,395.28,8786.0,370.3125,370.453,370.1439,370.2844,8786.0
2021-04-27 12:35:00,395.25,395.41,395.24,395.28,4822.0,370.2563,370.4062,370.2469,370.2844,4822.0
2021-04-27 12:40:00,395.28,395.28,394.81,395.04,12352.0,370.2844,370.2844,369.8441,370.0596,12352.0
2021-04-27 12:45:00,395.04,395.16,394.9,394.98,6247.0,370.0596,370.172,369.9284,370.0034,6247.0
2021-04-27 12:50:00,394.93,395.21,394.86,395.15,9022.0,369.9566,370.2188,369.891,370.1626,9022.0
2021-04-27 12:55:00,395.12,395.24,394.94,394.94,7261.0,370.1345,370.2469,369.9659,369.9659,7261.0
2021-04-27 13:00:00,394.94,395.09,394.64,394.64,8060.0,369.9659,370.1064,369.6849,369.6849,8060.0
2021-04-27 13:05:00,394.67,395.51,394.63,395.51,6791.0,369.713,370.4999,369.6755,370.4999,6791.0
2021-04-27 13:10:00,395.33,395.57,395.16,395.38,5219.0,370.3313,370.5561,370.172,370.3781,5219.0
2021-04-27 13:15:00,395.51,395.75,395.26,395.66,4386.0,370.4999,370.7247,370.2657,370.6404,4386.0
2021-04-27 13:20:00,395.66,395.76,395.45,395.53,10885.0,370.6404,370.7341,370.4437,370.5186,10885.0
2021-04-27 13:25:00,395.49,396.01,395.44,395.81,11328.0,370.4811,370.9683,370.4343,370.7809,11328.0
2021-04-27 13:30:00,395.81,395.89,395.45,395.73,2914.0,370.7809,370.8558,370.4437,370.706,2914.0
2021-04-27 13:35:00,395.74,395.74,395.29,395.48,5770.0,370.7153,370.7153,370.2938,370.4718,5770.0
2021-04-27 13:40:00,395.58,395.75,395.47,395.6,6675.0,370.5654,370.7247,370.4624,370.5842,6675.0
2021-04-27 13:45:00,395.54,395.54,394.99,395.16,7335.0,370.528,370.528,370.0128,370.172,7335.0
2021-04-27 13:50:00,395.29,395.74,395.24,395.68,7653.0,370.2938,370.7153,370.2469,370.6591,7653.0
2021-04-27 13:55:00,395.69,395.76,395.42,395.53,5285.0,370.6685,370.7341,370.4156,370.5186,5285.0
2021-04-27 14:00:00,395.52,395.76,395.22,395.22,8524.0,370.5092,370.7341,370.2282,370.2282,8524.0
2021-04-27 14:05:00,395.19,395.67,395.06,395.67,10020.0,370.2001,370.6498,370.0783,370.6498,10020.0
2021-04-27 14:10:00,395.77,395.77,395.45,395.45,4968.0,370.7434,370.7434,370.4437,370.4437,4968.0
2021-04-27 14:15:00,395.46,395.55,395.28,395.32,5991.0,370.453,370.5373,370.2844,370.3219,5991.0
2021-04-27 14:20:00,395.33,395.72,395.33,395.36,8190.0,370.3313,370.6966,370.3313,370.3594,8190.0
2021-04-27 14:25:00,395.44,395.58,395.35,395.44,5127.0,370.4343,370.5654,370.35,370.4343,5127.0
2021-04-27 14:30:00,395.41,395.69,395.31,395.51,13824.0,370.4062,370.6685,370.3125,370.4999,13824.0
2021-04-27 14:35:00,395.51,395.62,395.34,395.48,7247.0,370.4999,370.6029,370.3406,370.4718,7247.0
2021-04-27 14:40:00,395.49,395.82,395.33,395.38,13203.0,370.4811,370.7903,370.3313,370.3781,13203.0
2021-04-27 14:45:00,395.43,395.52,395.34,395.44,4954.0,370.4249,370.5092,370.3406,370.4343,4954.0
2021-04-27 14:50:00,395.46,395.49,395.14,395.18,6209.0,370.453,370.4811,370.1533,370.1907,6209.0
2021-04-27 14:55:00,395.37,395.48,395.03,395.42,8301.0,370.3687,370.4718,370.0502,370.4156,8301.0
2021-04-27 15:00:00,395.32,395.74,395.24,395.6,19868.0,370.3219,370.7153,370.2469,370.5842,19868.0
2021-04-27 15:05:00,395.58,395.76,395.32,395.52,9808.0,370.5654,370.7341,370.3219,370.5092,9808.0
2021-04-27 15:10:00,395.51,396.08,395.44,395.9,12996.0,370.4999,371.0338,370.4343,370.8652,12996.0
2021-04-27 15:15:00,395.95,396.04,395.78,396.04,10138.0,370.9121,370.9964,370.7528,370.9964,10138.0
2021-04-27 15:20:00,395.98,396.16,395.75,395.96,10609.0,370.9402,371.1088,370.7247,370.9214,10609.0
2021-04-27 15:25:00,395.94,396.09,395.78,395.95,8359.0,370.9027,371.0432,370.7528,370.9121,8359.0
2021-04-27 15:30:00,395.89,396.33,395.88,396.12,9660.0,370.8558,371.268,370.8465,371.0713,9660.0
2021-04-27 15:35:00,396.06,396.23,395.92,395.97,10575.0,371.0151,371.1743,370.8839,370.9308,10575.0
2021-04-27 15:40:00,395.93,396.0,395.72,395.8,13110.0,370.8933,370.9589,370.6966,370.7715,13110.0
2021-04-27 15:45:00,395.8,395.91,395.26,395.49,17477.0,370.7715,370.8746,370.2657,370.4811,17477.0
2021-04-27 15:50:00,395.64,395.65,394.85,395.05,25245.0,370.6217,370.631,369.8816,370.069,25245.0
2021-04-27 15:55:00,394.95,395.25,394.29,394.55,68616.0,369.9753,370.2563,369.357,369.6006,68616.0
2021-04-28 09:30:00,395.18,396.04,394.59,396.04,62185.0,370.1907,370.9964,369.6381,370.9964,62185.0
2021-04-28 09:35:00,395.52,395.72,394.04,394.9,18251.0,370.5092,370.6966,369.1228,369.9284,18251.0
2021-04-28 09:40:00,394.74,395.93,394.45,395.74,24359.0,369.7786,370.8933,369.5069,370.7153,24359.0
2021-04-28 09:45:00,395.54,395.84,394.38,395.09,13611.0,370.528,370.809,369.4413,370.1064,13611.0
2021-04-28 09:50:00,395.18,395.4,394.2,395.06,22857.0,370.1907,370.3968,369.2727,370.0783,22857.0
2021-04-28 09:55:00,394.96,396.04,394.65,395.84,40331.0,369.9847,370.9964,369.6943,370.809,40331.0
2021-04-28 10:00:00,395.83,395.9,393.65,394.49,21698.0,370.7996,370.8652,368.7575,369.5444,21698.0
2021-04-28 10:05:00,394.29,394.43,393.3,394.42,26234.0,369.357,369.4882,368.4296,369.4788,26234.0
2021-04-28 10:10:00,394.47,395.23,394.37,394.91,11428.0,369.5256,370.2376,369.432,369.9378,11428.0
2021-04-28 10:15:00,394.9,395.08,394.39,394.79,5612.0,369.9284,370.0971,369.4507,369.8254,5612.0
2021-04-28 10:20:00,394.6,394.82,394.38,394.62,6908.0,369.6474,369.8535,369.4413,369.6662,6908.0
2021-04-28 10:25:00,394.51,395.05,394.28,394.43,12265.0,369.5631,370.069,369.3477,369.4882,12265.0
2021-04-28 10:30:00,394.56,395.32,394.4,394.89,10021.0,369.6099,370.3219,369.4601,369.9191,10021.0
2021-04-28 10:35:00,394.89,395.27,394.61,395.27,6042.0,369.9191,370.2751,369.6568,370.2751,6042.0
2021-04-28 10:40:00,395.11,395.61,395.06,395.1,11014.0,370.1252,370.5936,370.0783,370.1158,11014.0
2021-04-28 10:45:00,395.15,395.38,394.59,395.0,6527.0,370.1626,370.3781,369.6381,370.0221,6527.0
2021-04-28 10:50:00,394.71,395.05,394.33,394.52,5665.0,369.7505,370.069,369.3945,369.5725,5665.0
2021-04-28 10:55:00,394.64,395.43,394.59,395.0,9091.0,369.6849,370.4249,369.6381,370.0221,9091.0
2021-04-28 11:00:00,395.06,395.73,394.9,395.73,8221.0,370.0783,370.706,369.9284,370.706,8221.0
2021-04-28 11:05:00,395.46,395.72,395.27,395.54,7399.0,370.453,370.6966,370.2751,370.528,7399.0
2021-04-28 11:10:00,395.54,396.86,395.54,396.43,10243.0,370.528,371.7645,370.528,371.3617,10243.0
2021-04-28 11:15:00,396.41,396.56,396.02,396.02,8897.0,371.343,371.4835,370.9776,370.9776,8897.0
2021-04-28 11:20:00,396.03,396.19,395.74,396.06,5210.0,370.987,371.1369,370.7153,371.0151,5210.0
2021-04-28 11:25:00,395.9,396.16,395.86,395.97,9655.0,370.8652,371.1088,370.8277,370.9308,9655.0
2021-04-28 11:30:00,395.94,396.04,395.15,395.27,6212.0,370.9027,370.9964,370.1626,370.2751,6212.0
2021-04-28 11:35:00,395.29,395.64,394.78,395.38,8628.0,370.2938,370.6217,369.816,370.3781,8628.0
2021-04-28 11:40:00,395.47,395.85,395.32,395.63,8446.0,370.4624,370.8184,370.3219,370.6123,8446.0
2021-04-28 11:45:00,395.55,395.87,395.45,395.47,6184.0,370.5373,370.8371,370.4437,370.4624,6184.0
2021-04-28 11:50:00,395.47,395.64,395.16,395.23,7416.0,370.4624,370.6217,370.172,370.2376,7416.0
2021-04-28 11:55:00,395.26,395.31,395.0,395.11,4858.0,370.2657,370.3125,370.0221,370.1252,4858.0
2021-04-28 12:00:00,395.13,395.26,394.79,395.12,7626.0,370.1439,370.2657,369.8254,370.1345,7626.0
2021-04-28 12:05:00,395.04,395.33,394.77,395.33,6785.0,370.0596,370.3313,369.8067,370.3313,6785.0
2021-04-28 12:10:00,395.31,395.76,395.25,395.47,10303.0,370.3125,370.7341,370.2563,370.4624,10303.0
2021-04-28 12:15:00,395.47,395.54,395.15,395.23,7036.0,370.4624,370.528,370.1626,370.2376,7036.0
2021-04-28 12:20:00,395.24,395.56,394.89,394.9,8762.0,370.2469,370.5467,369.9191,369.9284,8762.0
2021-04-28 12:25:00,394.9,395.08,394.8,394.88,6994.0,369.9284,370.0971,369.8348,369.9097,6994.0
2021-04-28 12:30:00,394.86,394.93,394.51,394.66,23354.0,369.891,369.9566,369.5631,369.7036,23354.0
2021-04-28 12:35:00,394.56,394.83,394.54,394.66,10323.0,369.6099,369.8629,369.5912,369.7036,10323.0
2021-04-28 12:40:00,394.66,395.03,394.61,394.92,9309.0,369.7036,370.0502,369.6568,369.9472,9309.0
2021-04-28 12:45:00,394.9,394.94,394.48,394.52,11658.0,369.9284,369.9659,369.535,369.5725,11658.0
2021-04-28 12:50:00,394.58,394.83,394.48,394.65,13791.0,369.6287,369.8629,369.535,369.6943,13791.0
2021-04-28 12:55:00,394.65,394.97,394.59,394.81,7359.0,369.6943,369.994,369.6381,369.8441,7359.0
2021-04-28 13:00:00,394.93,395.02,394.83,394.89,2898.0,369.9566,370.0409,369.8629,369.9191,2898.0
2021-04-28 13:05:00,394.9,394.92,394.48,394.6,5762.0,369.9284,369.9472,369.535,369.6474,5762.0
2021-04-28 13:10:00,394.5,394.59,394.3,394.42,9870.0,369.5537,369.6381,369.3664,369.4788,9870.0
2021-04-28 13:15:00,394.42,394.59,394.34,394.48,5885.0,369.4788,369.6381,369.4039,369.535,5885.0
2021-04-28 13:20:00,394.46,395.24,394.29,395.04,7528.0,369.5163,370.2469,369.357,370.0596,7528.0
2021-04-28 13:25:00,395.13,395.13,394.92,395.03,6860.0,370.1439,370.1439,369.9472,370.0502,6860.0
2021-04-28 13:30:00,394.95,395.64,394.95,395.61,9939.0,369.9753,370.6217,369.9753,370.5936,9939.0
2021-04-28 13:35:00,395.64,395.69,395.5,395.55,6444.0,370.6217,370.6685,370.4905,370.5373,6444.0
2021-04-28 13:40:00,395.6,395.79,395.5,395.51,4314.0,370.5842,370.7622,370.4905,370.4999,4314.0
2021-04-28 13:45:00,395.53,395.56,395.29,395.51,3974.0,370.5186,370.5467,370.2938,370.4999,3974.0
2021-04-28 13:50:00,395.35,395.75,395.19,395.63,10586.0,370.35,370.7247,370.2001,370.6123,10586.0
2021-04-28 13:55:00,395.6,395.79,395.44,395.75,5224.0,370.5842,370.7622,370.4343,370.7247,5224.0
2021-04-28 14:00:00,395.72,396.54,395.42,396.09,15797.0,370.6966,371.4647,370.4156,371.0432,15797.0
2021-04-28 14:05:00,395.93,395.93,395.35,395.61,8457.0,370.8933,370.8933,370.35,370.5936,8457.0
2021-04-28 14:10:00,395.37,395.78,395.37,395.44,9103.0,370.3687,370.7528,370.3687,370.4343,9103.0
2021-04-28 14:15:00,395.54,395.88,395.5,395.6,7149.0,370.528,370.8465,370.4905,370.5842,7149.0
2021-04-28 14:20:00,395.7,395.94,395.44,395.76,9344.0,370.6779,370.9027,370.4343,370.7341,9344.0
2021-04-28 14:25:00,395.65,395.77,395.45,395.67,7089.0,370.631,370.7434,370.4437,370.6498,7089.0
2021-04-28 14:30:00,395.71,395.94,395.34,395.87,10337.0,370.6872,370.9027,370.3406,370.8371,10337.0
2021-04-28 14:35:00,395.81,396.99,395.7,396.76,10360.0,370.7809,371.8863,370.6779,371.6708,10360.0
2021-04-28 14:40:00,396.63,396.63,395.96,396.08,10221.0,371.5491,371.5491,370.9214,371.0338,10221.0
2021-04-28 14:45:00,396.2,396.47,395.71,395.92,10773.0,371.1462,371.3992,370.6872,370.8839,10773.0
2021-04-28 14:50:00,396.0,396.2,395.76,395.94,6185.0,370.9589,371.1462,370.7341,370.9027,6185.0
2021-04-28 14:55:00,395.87,395.92,395.04,395.61,16714.0,370.8371,370.8839,370.0596,370.5936,16714.0
2021-04-28 15:00:00,395.6,395.65,395.42,395.53,9412.0,370.5842,370.631,370.4156,370.5186,9412.0
2021-04-28 15:05:00,395.49,396.04,395.42,396.04,9878.0,370.4811,370.9964,370.4156,370.9964,9878.0
2021-04-28 15:10:00,395.98,395.98,395.04,395.44,10368.0,370.9402,370.9402,370.0596,370.4343,10368.0
2021-04-28 15:15:00,395.37,395.69,395.37,395.59,9969.0,370.3687,370.6685,370.3687,370.5748,9969.0
2021-04-28 15:20:00,395.53,395.59,395.41,395.52,10347.0,370.5186,370.5748,370.4062,370.5092,10347.0
2021-04-28 15:25:00,395.49,395.53,395.24,395.36,9268.0,370.4811,370.5186,370.2469,370.3594,9268.0
2021-04-28 15:30:00,395.35,395.39,395.12,395.23,11456.0,370.35,370.3875,370.1345,370.2376,11456.0
2021-04-28 15:35:00,395.11,395.66,395.09,395.33,16666.0,370.1252,370.6404,370.1064,370.3313,16666.0
2021-04-28 15:40:00,395.35,395.39,395.03,395.04,16739.0,370.35,370.3875,370.0502,370.0596,16739.0
2021-04-28 15:45:00,395.1,395.11,394.51,395.0,23930.0,370.1158,370.1252,369.5631,370.0221,23930.0
2021-04-28 15:50:00,394.93,394.99,394.35,394.44,56569.0,369.9566,370.0128,369.4132,369.4975,56569.0
2021-04-28 15:55:00,394.44,395.27,394.38,394.96,104394.0,369.4975,370.2751,369.4413,369.9847,104394.0
2021-04-29 09:30:00,396.75,398.5,396.3,397.47,48148.0,371.6615,373.3008,371.2399,372.3359,48148.0
2021-04-29 09:35:00,397.39,398.06,397.06,397.75,10129.0,372.261,372.8886,371.9519,372.5982,10129.0
2021-04-29 09:40:00,397.56,398.06,396.38,397.43,9268.0,372.4202,372.8886,371.3149,372.2985,9268.0
2021-04-29 09:45:00,397.12,398.16,397.04,397.57,64698.0,372.0081,372.9823,371.9331,372.4296,64698.0
2021-04-29 09:50:00,397.83,398.15,397.17,397.74,13318.0,372.6732,372.9729,372.0549,372.5889,13318.0
2021-04-29 09:55:00,397.7,398.34,396.62,396.97,11200.0,372.5514,373.1509,371.5397,371.8676,11200.0
2021-04-29 10:00:00,396.66,397.44,396.66,396.99,11405.0,371.5772,372.3078,371.5772,371.8863,11405.0
2021-04-29 10:05:00,397.0,398.3,397.0,397.8,10649.0,371.8957,373.1134,371.8957,372.6451,10649.0
2021-04-29 10:10:00,397.89,398.24,397.44,397.66,9079.0,372.7294,373.0572,372.3078,372.5139,9079.0
2021-04-29 10:15:00,397.56,397.8,397.39,397.58,7879.0,372.4202,372.6451,372.261,372.439,7879.0
2021-04-29 10:20:00,397.7,397.96,397.41,397.67,8832.0,372.5514,372.7949,372.2797,372.5233,8832.0
2021-04-29 10:25:00,397.76,398.59,397.66,398.59,7704.0,372.6076,373.3851,372.5139,373.3851,7704.0
2021-04-29 10:30:00,398.65,399.71,398.53,399.71,16352.0,373.4413,374.4343,373.3289,374.4343,16352.0
2021-04-29 10:35:00,399.69,399.73,398.79,398.91,25401.0,374.4156,374.453,373.5725,373.6849,25401.0
2021-04-29 10:40:00,398.79,399.25,398.79,398.95,6403.0,373.5725,374.0034,373.5725,373.7223,6403.0
2021-04-29 10:45:00,398.78,398.78,398.01,398.14,7371.0,373.5631,373.5631,372.8418,372.9636,7371.0
2021-04-29 10:50:00,398.09,398.44,397.64,397.88,15626.0,372.9167,373.2446,372.4952,372.72,15626.0
2021-04-29 10:55:00,397.78,398.45,397.52,398.31,14860.0,372.6263,373.254,372.3828,373.1228,14860.0
2021-04-29 11:00:00,398.34,398.57,398.18,398.41,13013.0,373.1509,373.3664,373.001,373.2165,13013.0
2021-04-29 11:05:00,398.44,399.13,398.34,398.93,18905.0,373.2446,373.891,373.1509,373.7036,18905.0
2021-04-29 11:10:00,399.05,399.67,399.05,399.52,7474.0,373.816,374.3968,373.816,374.2563,7474.0
2021-04-29 11:15:00,399.42,399.69,399.31,399.43,14467.0,374.1626,374.4156,374.0596,374.172,14467.0
2021-04-29 11:20:00,399.54,399.72,399.34,399.59,8321.0,374.275,374.4437,374.0877,374.3219,8321.0
2021-04-29 11:25:00,399.61,399.61,398.55,398.58,6820.0,374.3406,374.3406,373.3476,373.3757,6820.0
2021-04-29 11:30:00,398.62,399.25,398.48,399.19,8688.0,373.4132,374.0034,373.2821,373.9472,8688.0
2021-04-29 11:35:00,399.17,399.48,399.06,399.43,16210.0,373.9284,374.2188,373.8254,374.172,16210.0
2021-04-29 11:40:00,399.43,399.43,398.92,398.93,15448.0,374.172,374.172,373.6942,373.7036,15448.0
2021-04-29 11:45:00,398.95,399.52,398.95,399.42,7279.0,373.7223,374.2563,373.7223,374.1626,7279.0
2021-04-29 11:50:00,399.29,399.48,399.09,399.37,4476.0,374.0408,374.2188,373.8535,374.1158,4476.0
2021-04-29 11:55:00,399.36,399.57,399.19,399.19,13904.0,374.1064,374.3031,373.9472,373.9472,13904.0
2021-04-29 12:00:00,399.19,399.39,399.01,399.32,3797.0,373.9472,374.1345,373.7786,374.0689,3797.0
2021-04-29 12:05:00,399.22,399.36,398.78,399.01,6794.0,373.9753,374.1064,373.5631,373.7786,6794.0
2021-04-29 12:10:00,399.09,399.39,398.82,399.39,16717.0,373.8535,374.1345,373.6006,374.1345,16717.0
2021-04-29 12:15:00,399.35,399.56,399.1,399.34,7416.0,374.0971,374.2938,373.8629,374.0877,7416.0
2021-04-29 12:20:00,399.37,399.93,399.31,399.82,6147.0,374.1158,374.6404,374.0596,374.5373,6147.0
2021-04-29 12:25:00,399.79,400.14,399.55,400.09,47106.0,374.5092,374.8371,374.2844,374.7903,47106.0
2021-04-29 12:30:00,400.12,400.42,400.0,400.09,19652.0,374.8184,375.0994,374.7059,374.7903,19652.0
2021-04-29 12:35:00,400.2,400.26,399.99,400.03,11177.0,374.8933,374.9495,374.6966,374.7341,11177.0
2021-04-29 12:40:00,399.97,400.67,399.93,400.6,7423.0,374.6778,375.3336,374.6404,375.268,7423.0
2021-04-29 12:45:00,400.6,400.87,400.35,400.35,6163.0,375.268,375.5209,375.0338,375.0338,6163.0
2021-04-29 12:50:00,400.35,400.6,400.3,400.6,7857.0,375.0338,375.268,374.987,375.268,7857.0
2021-04-29 12:55:00,400.59,400.59,400.0,400.0,6443.0,375.2586,375.2586,374.7059,374.7059,6443.0
2021-04-29 13:00:00,400.16,400.18,399.87,399.92,8267.0,374.8558,374.8746,374.5842,374.631,8267.0
2021-04-29 13:05:00,399.97,400.04,399.67,399.67,7911.0,374.6778,374.7434,374.3968,374.3968,7911.0
2021-04-29 13:10:00,399.77,399.93,399.51,399.76,2470.0,374.4905,374.6404,374.2469,374.4811,2470.0
2021-04-29 13:15:00,399.68,399.89,399.55,399.72,3965.0,374.4062,374.6029,374.2844,374.4437,3965.0
2021-04-29 13:20:00,399.64,400.07,399.64,400.06,4899.0,374.3687,374.7715,374.3687,374.7622,4899.0
2021-04-29 13:25:00,400.1,400.2,399.48,399.53,6718.0,374.7996,374.8933,374.2188,374.2657,6718.0
2021-04-29 13:30:00,399.46,399.61,399.1,399.39,16384.0,374.2001,374.3406,373.8629,374.1345,16384.0
2021-04-29 13:35:00,399.39,399.61,399.39,399.46,3523.0,374.1345,374.3406,374.1345,374.2001,3523.0
2021-04-29 13:40:00,399.5,399.59,399.2,399.43,6506.0,374.2376,374.3219,373.9565,374.172,6506.0
2021-04-29 13:45:00,399.26,399.48,399.22,399.32,5052.0,374.0127,374.2188,373.9753,374.0689,5052.0
2021-04-29 13:50:00,399.33,399.78,399.24,399.78,4799.0,374.0783,374.4999,373.994,374.4999,4799.0
2021-04-29 13:55:00,399.79,399.83,399.12,399.18,7244.0,374.5092,374.5467,373.8816,373.9378,7244.0
2021-04-29 14:00:00,399.16,399.85,399.14,399.76,6411.0,373.9191,374.5654,373.9003,374.4811,6411.0
2021-04-29 14:05:00,399.66,399.99,399.51,399.64,3930.0,374.3874,374.6966,374.2469,374.3687,3930.0
2021-04-29 14:10:00,399.7,399.97,399.49,399.63,7402.0,374.4249,374.6778,374.2282,374.3593,7402.0
2021-04-29 14:15:00,399.74,400.07,399.5,399.79,6887.0,374.4624,374.7715,374.2376,374.5092,6887.0
2021-04-29 14:20:00,399.85,399.93,399.65,399.75,5674.0,374.5654,374.6404,374.3781,374.4718,5674.0
2021-04-29 14:25:00,399.82,400.07,399.52,400.03,7993.0,374.5373,374.7715,374.2563,374.7341,7993.0
2021-04-29 14:30:00,400.02,400.43,400.02,400.43,13622.0,374.7247,375.1088,374.7247,375.1088,13622.0
2021-04-29 14:35:00,400.45,400.62,400.1,400.26,14248.0,375.1275,375.2867,374.7996,374.9495,14248.0
2021-04-29 14:40:00,400.36,400.67,400.11,400.52,5659.0,375.0432,375.3336,374.809,375.1931,5659.0
2021-04-29 14:45:00,400.53,401.11,400.37,400.61,13139.0,375.2024,375.7458,375.0526,375.2774,13139.0
2021-04-29 14:50:00,400.57,400.61,400.24,400.24,7074.0,375.2399,375.2774,374.9308,374.9308,7074.0
2021-04-29 14:55:00,400.14,400.67,400.14,400.56,5208.0,374.8371,375.3336,374.8371,375.2305,5208.0
2021-04-29 15:00:00,400.63,400.88,400.61,400.63,7126.0,375.2961,375.5303,375.2774,375.2961,7126.0
2021-04-29 15:05:00,400.52,400.7,400.28,400.28,8247.0,375.1931,375.3617,374.9682,374.9682,8247.0
2021-04-29 15:10:00,400.33,401.13,400.28,401.04,11625.0,375.0151,375.7645,374.9682,375.6802,11625.0
2021-04-29 15:15:00,401.07,401.18,400.87,400.94,14825.0,375.7083,375.8113,375.5209,375.5865,14825.0
2021-04-29 15:20:00,401.01,401.36,400.93,400.94,10483.0,375.6521,375.9799,375.5771,375.5865,10483.0
2021-04-29 15:25:00,400.96,400.96,400.69,400.73,16880.0,375.6052,375.6052,375.3523,375.3898,16880.0
2021-04-29 15:30:00,400.82,401.55,400.78,401.33,10301.0,375.4741,376.1579,375.4366,375.9518,10301.0
2021-04-29 15:35:00,401.37,401.62,401.14,401.24,13894.0,375.9893,376.2235,375.7739,375.8675,13894.0
2021-04-29 15:40:00,401.19,401.75,401.14,401.58,20754.0,375.8207,376.3453,375.7739,376.186,20754.0
2021-04-29 15:45:00,401.56,402.16,401.55,401.69,41702.0,376.1673,376.7294,376.1579,376.2891,41702.0
2021-04-29 15:50:00,401.45,402.0,401.42,401.62,71214.0,376.0643,376.5795,376.0362,376.2235,71214.0
2021-04-29 15:55:00,401.52,401.8,401.26,401.64,107652.0,376.1298,376.3921,375.8863,376.2422,107652.0
2021-04-30 09:30:00,401.0,401.0,398.94,399.94,78932.0,375.6427,375.6427,373.713,374.6497,78932.0
2021-04-30 09:35:00,399.82,401.86,399.78,400.06,12037.0,374.5373,376.4483,374.4999,374.7622,12037.0
2021-04-30 09:40:00,400.17,401.23,400.16,400.86,6403.0,374.8652,375.8582,374.8558,375.5116,6403.0
2021-04-30 09:45:00,401.16,401.41,400.05,400.55,12148.0,375.7926,376.0268,374.7528,375.2212,12148.0
2021-04-30 09:50:00,400.86,400.92,399.89,400.06,15480.0,375.5116,375.5678,374.6029,374.7622,15480.0
2021-04-30 09:55:00,400.16,400.17,399.07,399.8,12034.0,374.8558,374.8652,373.8348,374.5186,12034.0
2021-04-30 10:00:00,400.03,400.56,399.39,399.72,14940.0,374.7341,375.2305,374.1345,374.4437,14940.0
2021-04-30 10:05:00,399.57,399.77,399.17,399.37,6488.0,374.3031,374.4905,373.9284,374.1158,6488.0
2021-04-30 10:10:00,399.48,399.55,398.56,398.94,9709.0,374.2188,374.2844,373.357,373.713,9709.0
2021-04-30 10:15:00,398.8,399.18,398.54,399.18,6389.0,373.5818,373.9378,373.3383,373.9378,6389.0
2021-04-30 10:20:00,399.17,399.29,398.55,398.72,5502.0,373.9284,374.0408,373.3476,373.5069,5502.0
2021-04-30 10:25:00,398.71,399.61,398.5,399.61,6657.0,373.4975,374.3406,373.3008,374.3406,6657.0
2021-04-30 10:30:00,399.64,399.64,399.02,399.12,7188.0,374.3687,374.3687,373.7879,373.8816,7188.0
2021-04-30 10:35:00,399.12,399.3,398.55,399.1,5897.0,373.8816,374.0502,373.3476,373.8629,5897.0
2021-04-30 10:40:00,399.05,399.42,398.93,399.29,6299.0,373.816,374.1626,373.7036,374.0408,6299.0
2021-04-30 10:45:00,399.09,399.53,399.04,399.3,5401.0,373.8535,374.2657,373.8067,374.0502,5401.0
2021-04-30 10:50:00,399.3,399.64,399.25,399.34,6341.0,374.0502,374.3687,374.0034,374.0877,6341.0
2021-04-30 10:55:00,399.37,400.02,399.26,400.0,9945.0,374.1158,374.7247,374.0127,374.7059,9945.0
2021-04-30 11:00:00,400.04,400.04,399.48,399.78,3944.0,374.7434,374.7434,374.2188,374.4999,3944.0
2021-04-30 11:05:00,399.8,399.83,399.28,399.31,5539.0,374.5186,374.5467,374.0315,374.0596,5539.0
2021-04-30 11:10:00,399.21,399.75,399.2,399.65,7532.0,373.9659,374.4718,373.9565,374.3781,7532.0
2021-04-30 11:15:00,399.58,399.58,398.91,398.93,5727.0,374.3125,374.3125,373.6849,373.7036,5727.0
2021-04-30 11:20:00,399.01,399.66,398.92,399.41,5349.0,373.7786,374.3874,373.6942,374.1533,5349.0
2021-04-30 11:25:00,399.44,399.45,398.98,399.11,9388.0,374.1814,374.1907,373.7504,373.8722,9388.0
2021-04-30 11:30:00,399.09,399.22,398.8,399.04,6904.0,373.8535,373.9753,373.5818,373.8067,6904.0
2021-04-30 11:35:00,399.03,399.63,398.95,399.58,2718.0,373.7973,374.3593,373.7223,374.3125,2718.0
2021-04-30 11:40:00,399.48,399.68,399.44,399.65,3714.0,374.2188,374.4062,374.1814,374.3781,3714.0
2021-04-30 11:45:00,399.65,400.12,399.59,400.1,4094.0,374.3781,374.8184,374.3219,374.7996,4094.0
2021-04-30 11:50:00,400.16,400.18,399.66,399.98,5246.0,374.8558,374.8746,374.3874,374.6872,5246.0
2021-04-30 11:55:00,399.84,399.84,399.6,399.66,2971.0,374.5561,374.5561,374.3312,374.3874,2971.0
2021-04-30 12:00:00,399.74,399.74,399.44,399.67,4303.0,374.4624,374.4624,374.1814,374.3968,4303.0
2021-04-30 12:05:00,399.69,399.77,399.35,399.63,5040.0,374.4156,374.4905,374.0971,374.3593,5040.0
2021-04-30 12:10:00,399.69,399.69,399.17,399.46,3135.0,374.4156,374.4156,373.9284,374.2001,3135.0
2021-04-30 12:15:00,399.32,399.54,399.32,399.54,3583.0,374.0689,374.275,374.0689,374.275,3583.0
2021-04-30 12:20:00,399.54,399.69,399.28,399.33,3435.0,374.275,374.4156,374.0315,374.0783,3435.0
2021-04-30 12:25:00,399.24,399.46,399.15,399.46,4379.0,373.994,374.2001,373.9097,374.2001,4379.0
2021-04-30 12:30:00,399.43,399.79,399.31,399.79,4463.0,374.172,374.5092,374.0596,374.5092,4463.0
2021-04-30 12:35:00,399.82,400.05,399.73,399.91,6526.0,374.5373,374.7528,374.453,374.6216,6526.0
2021-04-30 12:40:00,399.93,400.02,399.8,399.85,2855.0,374.6404,374.7247,374.5186,374.5654,2855.0
2021-04-30 12:45:00,399.84,399.92,399.69,399.69,2524.0,374.5561,374.631,374.4156,374.4156,2524.0
2021-04-30 12:50:00,399.77,400.06,399.0,399.28,23795.0,374.4905,374.7622,373.7692,374.0315,23795.0
2021-04-30 12:55:00,399.28,399.8,399.24,399.45,9148.0,374.0315,374.5186,373.994,374.1907,9148.0
2021-04-30 13:00:00,399.4,399.59,399.32,399.5,5505.0,374.1439,374.3219,374.0689,374.2376,5505.0
2021-04-30 13:05:00,399.42,399.63,399.41,399.45,3819.0,374.1626,374.3593,374.1533,374.1907,3819.0
2021-04-30 13:10:00,399.49,399.55,399.31,399.39,5807.0,374.2282,374.2844,374.0596,374.1345,5807.0
2021-04-30 13:15:00,399.4,399.74,399.4,399.61,4270.0,374.1439,374.4624,374.1439,374.3406,4270.0
2021-04-30 13:20:00,399.59,399.99,399.59,399.84,3059.0,374.3219,374.6966,374.3219,374.5561,3059.0
2021-04-30 13:25:00,399.93,400.38,399.78,400.23,8373.0,374.6404,375.0619,374.4999,374.9214,8373.0
2021-04-30 13:30:00,400.35,400.54,400.23,400.25,6835.0,375.0338,375.2118,374.9214,374.9401,6835.0
2021-04-30 13:35:00,400.25,400.44,400.14,400.44,3312.0,374.9401,375.1181,374.8371,375.1181,3312.0
2021-04-30 13:40:00,400.33,400.33,399.92,400.21,6585.0,375.0151,375.0151,374.631,374.9027,6585.0
2021-04-30 13:45:00,400.19,400.45,399.87,400.08,3265.0,374.8839,375.1275,374.5842,374.7809,3265.0
2021-04-30 13:50:00,400.0,400.09,399.53,399.53,5047.0,374.7059,374.7903,374.2657,374.2657,5047.0
2021-04-30 13:55:00,399.5,399.58,399.15,399.29,12155.0,374.2376,374.3125,373.9097,374.0408,12155.0
2021-04-30 14:00:00,399.29,399.75,399.26,399.37,5538.0,374.0408,374.4718,374.0127,374.1158,5538.0
2021-04-30 14:05:00,399.37,399.8,399.34,399.75,5714.0,374.1158,374.5186,374.0877,374.4718,5714.0
2021-04-30 14:10:00,399.72,399.8,399.53,399.77,4767.0,374.4437,374.5186,374.2657,374.4905,4767.0
2021-04-30 14:15:00,399.84,400.25,399.84,400.12,4735.0,374.5561,374.9401,374.5561,374.8184,4735.0
2021-04-30 14:20:00,399.99,400.01,399.77,399.98,6112.0,374.6966,374.7153,374.4905,374.6872,6112.0
2021-04-30 14:25:00,399.89,400.23,399.87,400.23,6558.0,374.6029,374.9214,374.5842,374.9214,6558.0
2021-04-30 14:30:00,400.12,400.16,399.67,399.8,6568.0,374.8184,374.8558,374.3968,374.5186,6568.0
2021-04-30 14:35:00,399.78,399.94,399.69,399.75,3382.0,374.4999,374.6497,374.4156,374.4718,3382.0
2021-04-30 14:40:00,399.71,400.06,399.71,400.06,4451.0,374.4343,374.7622,374.4343,374.7622,4451.0
2021-04-30 14:45:00,399.93,400.01,399.8,399.91,4597.0,374.6404,374.7153,374.5186,374.6216,4597.0
2021-04-30 14:50:00,399.75,400.1,399.74,400.1,5033.0,374.4718,374.7996,374.4624,374.7996,5033.0
2021-04-30 14:55:00,400.1,400.11,399.49,399.63,6944.0,374.7996,374.809,374.2282,374.3593,6944.0
2021-04-30 15:00:00,399.61,399.99,399.55,399.63,4659.0,374.3406,374.6966,374.2844,374.3593,4659.0
2021-04-30 15:05:00,399.62,399.92,399.58,399.67,4120.0,374.35,374.631,374.3125,374.3968,4120.0
2021-04-30 15:10:00,399.67,399.9,399.6,399.6,9740.0,374.3968,374.6123,374.3312,374.3312,9740.0
2021-04-30 15:15:00,399.7,399.83,399.55,399.77,16220.0,374.4249,374.5467,374.2844,374.4905,16220.0
2021-04-30 15:20:00,399.78,400.15,399.77,400.11,7989.0,374.4999,374.8465,374.4905,374.809,7989.0
2021-04-30 15:25:00,400.15,400.31,399.98,400.07,18125.0,374.8465,374.9963,374.6872,374.7715,18125.0
2021-04-30 15:30:00,400.03,400.2,399.68,399.69,11783.0,374.7341,374.8933,374.4062,374.4156,11783.0
2021-04-30 15:35:00,399.67,399.87,399.39,399.44,30744.0,374.3968,374.5842,374.1345,374.1814,30744.0
2021-04-30 15:40:00,399.44,399.55,398.69,398.72,37501.0,374.1814,374.2844,373.4788,373.5069,37501.0
2021-04-30 15:45:00,398.74,399.36,398.38,399.2,44529.0,373.5256,374.1064,373.1884,373.9565,44529.0
2021-04-30 15:50:00,399.19,399.28,398.82,398.98,77672.0,373.9472,374.0315,373.6006,373.7504,77672.0
2021-04-30 15:55:00,399.05,399.39,398.35,399.21,187948.0,373.816,374.1345,373.1603,373.9659,187948.0
2021-05-03 09:30:00,401.0,403.18,400.53,402.35,61249.0,375.6427,377.6849,375.2024,376.9073,61249.0
2021-05-03 09:35:00,402.31,402.77,401.54,402.6,20169.0,376.8699,377.3008,376.1486,377.1415,20169.0
2021-05-03 09:40:00,402.71,403.27,401.41,401.69,26277.0,377.2446,377.7692,376.0268,376.2891,26277.0
2021-05-03 09:45:00,401.76,403.42,401.17,402.95,27394.0,376.3547,377.9097,375.802,377.4694,27394.0
2021-05-03 09:50:00,402.94,403.23,402.49,402.72,13488.0,377.46,377.7317,377.0385,377.2539,13488.0
2021-05-03 09:55:00,402.5,403.5,402.5,403.18,9218.0,377.0479,377.9846,377.0479,377.6849,9218.0
2021-05-03 10:00:00,402.78,403.38,402.44,402.68,21474.0,377.3102,377.8722,376.9917,377.2165,21474.0
2021-05-03 10:05:00,402.54,403.38,402.32,403.28,14155.0,377.0853,377.8722,376.8792,377.7785,14155.0
2021-05-03 10:10:00,403.21,403.36,402.67,402.97,19133.0,377.713,377.8535,377.2071,377.4881,19133.0
2021-05-03 10:15:00,402.91,403.17,402.64,402.95,18409.0,377.4319,377.6755,377.179,377.4694,18409.0
2021-05-03 10:20:00,403.02,403.31,402.71,402.94,20036.0,377.535,377.8066,377.2446,377.46,20036.0
2021-05-03 10:25:00,402.77,403.55,402.77,403.27,13023.0,377.3008,378.0315,377.3008,377.7692,13023.0
2021-05-03 10:30:00,403.15,403.45,402.78,403.16,8372.0,377.6568,377.9378,377.3102,377.6661,8372.0
2021-05-03 10:35:00,403.22,403.29,402.63,403.29,27179.0,377.7223,377.7879,377.1696,377.7879,27179.0
2021-05-03 10:40:00,403.41,403.88,403.41,403.76,11762.0,377.9003,378.3406,377.9003,378.2282,11762.0
2021-05-03 10:45:00,403.78,404.14,403.55,403.73,33608.0,378.2469,378.5842,378.0315,378.2001,33608.0
2021-05-03 10:50:00,403.86,404.73,403.85,404.46,18277.0,378.3219,379.1368,378.3125,378.8839,18277.0
2021-05-03 10:55:00,404.4,404.83,404.22,404.73,15257.0,378.8277,379.2305,378.6591,379.1368,15257.0
2021-05-03 11:00:00,404.65,404.67,403.72,403.93,9432.0,379.0619,379.0806,378.1907,378.3874,9432.0
2021-05-03 11:05:00,404.14,404.17,403.68,403.73,11025.0,378.5842,378.6123,378.1532,378.2001,11025.0
2021-05-03 11:10:00,403.68,404.7,403.53,404.64,18387.0,378.1532,379.1087,378.0127,379.0525,18387.0
2021-05-03 11:15:00,404.73,405.11,404.64,404.96,12848.0,379.1368,379.4928,379.0525,379.3523,12848.0
2021-05-03 11:20:00,404.92,405.43,404.7,405.37,9089.0,379.3148,379.7926,379.1087,379.7364,9089.0
2021-05-03 11:25:00,405.43,406.07,405.38,405.68,27048.0,379.7926,380.3921,379.7457,380.0268,27048.0
2021-05-03 11:30:00,405.68,406.19,405.49,406.02,53002.0,380.0268,380.5045,379.8488,380.3453,53002.0
2021-05-03 11:35:00,406.1,406.11,405.72,406.11,8951.0,380.4202,380.4296,380.0642,380.4296,8951.0
2021-05-03 11:40:00,405.98,406.74,405.98,406.68,21668.0,380.3078,381.0197,380.3078,380.9635,21668.0
2021-05-03 11:45:00,406.63,406.7,406.34,406.4,11234.0,380.9167,380.9823,380.645,380.7012,11234.0
2021-05-03 11:50:00,406.36,406.42,406.0,406.06,12825.0,380.6638,380.72,380.3265,380.3827,12825.0
2021-05-03 11:55:00,406.18,406.6,406.03,406.39,9336.0,380.4952,380.8886,380.3546,380.6919,9336.0
2021-05-03 12:00:00,406.37,406.77,406.17,406.77,12143.0,380.6731,381.0478,380.4858,381.0478,12143.0
2021-05-03 12:05:00,406.73,406.73,406.18,406.45,10662.0,381.0104,381.0104,380.4952,380.7481,10662.0
2021-05-03 12:10:00,406.5,406.6,406.2,406.28,10529.0,380.7949,380.8886,380.5139,380.5888,10529.0
2021-05-03 12:15:00,406.24,406.36,405.99,406.06,8514.0,380.5514,380.6638,380.3172,380.3827,8514.0
2021-05-03 12:20:00,406.0,406.06,405.5,405.51,6690.0,380.3265,380.3827,379.8582,379.8675,6690.0
2021-05-03 12:25:00,405.44,405.65,405.17,405.28,9907.0,379.802,379.9987,379.549,379.6521,9907.0
2021-05-03 12:30:00,405.31,405.48,405.25,405.36,7442.0,379.6802,379.8394,379.624,379.727,7442.0
2021-05-03 12:35:00,405.4,405.5,405.29,405.42,7637.0,379.7645,379.8582,379.6614,379.7832,7637.0
2021-05-03 12:40:00,405.46,405.62,405.29,405.43,10021.0,379.8207,379.9706,379.6614,379.7926,10021.0
2021-05-03 12:45:00,405.45,405.51,405.19,405.49,11103.0,379.8113,379.8675,379.5678,379.8488,11103.0
2021-05-03 12:50:00,405.44,405.5,405.07,405.19,9953.0,379.802,379.8582,379.4553,379.5678,9953.0
2021-05-03 12:55:00,405.19,405.51,405.12,405.48,8323.0,379.5678,379.8675,379.5022,379.8394,8323.0
2021-05-03 13:00:00,405.51,405.99,405.46,405.72,15614.0,379.8675,380.3172,379.8207,380.0642,15614.0
2021-05-03 13:05:00,405.5,405.65,405.27,405.33,6248.0,379.8582,379.9987,379.6427,379.6989,6248.0
2021-05-03 13:10:00,405.37,405.82,405.35,405.73,7049.0,379.7364,380.1579,379.7176,380.0736,7049.0
2021-05-03 13:15:00,405.69,405.84,405.49,405.67,10903.0,380.0361,380.1767,379.8488,380.0174,10903.0
2021-05-03 13:20:00,405.67,405.72,405.23,405.26,17015.0,380.0174,380.0642,379.6052,379.6333,17015.0
2021-05-03 13:25:00,405.21,405.31,404.79,405.14,12205.0,379.5865,379.6802,379.1931,379.5209,12205.0
2021-05-03 13:30:00,405.18,405.46,405.02,405.32,19507.0,379.5584,379.8207,379.4085,379.6895,19507.0
2021-05-03 13:35:00,405.4,405.86,405.34,405.56,10668.0,379.7645,380.1954,379.7083,379.9144,10668.0
2021-05-03 13:40:00,405.7,405.73,405.51,405.56,8330.0,380.0455,380.0736,379.8675,379.9144,8330.0
2021-05-03 13:45:00,405.56,406.1,405.56,405.88,6296.0,379.9144,380.4202,379.9144,380.2141,6296.0
2021-05-03 13:50:00,405.91,405.91,405.39,405.73,8378.0,380.2422,380.2422,379.7551,380.0736,8378.0
2021-05-03 13:55:00,405.68,405.68,405.33,405.48,12256.0,380.0268,380.0268,379.6989,379.8394,12256.0
2021-05-03 14:00:00,405.46,405.51,405.11,405.11,9003.0,379.8207,379.8675,379.4928,379.4928,9003.0
2021-05-03 14:05:00,405.12,405.25,404.88,404.93,7920.0,379.5022,379.624,379.2774,379.3242,7920.0
2021-05-03 14:10:00,404.95,405.41,404.9,404.95,9546.0,379.3429,379.7738,379.2961,379.3429,9546.0
2021-05-03 14:15:00,405.14,405.42,405.09,405.37,6205.0,379.5209,379.7832,379.4741,379.7364,6205.0
2021-05-03 14:20:00,405.25,405.58,405.16,405.43,10230.0,379.624,379.9331,379.5397,379.7926,10230.0
2021-05-03 14:25:00,405.45,405.84,405.45,405.82,12858.0,379.8113,380.1767,379.8113,380.1579,12858.0
2021-05-03 14:30:00,405.7,405.93,405.36,405.44,9904.0,380.0455,380.261,379.727,379.802,9904.0
2021-05-03 14:35:00,405.46,405.61,405.32,405.45,9262.0,379.8207,379.9612,379.6895,379.8113,9262.0
2021-05-03 14:40:00,405.45,405.48,405.04,405.38,10623.0,379.8113,379.8394,379.4272,379.7457,10623.0
2021-05-03 14:45:00,405.38,405.68,405.33,405.53,8894.0,379.7457,380.0268,379.6989,379.8863,8894.0
2021-05-03 14:50:00,405.62,405.92,405.57,405.86,29096.0,379.9706,380.2516,379.9237,380.1954,29096.0
2021-05-03 14:55:00,405.88,405.94,405.46,405.71,9698.0,380.2141,380.2703,379.8207,380.0549,9698.0
2021-05-03 15:00:00,405.72,406.03,405.41,405.96,21334.0,380.0642,380.3546,379.7738,380.2891,21334.0
2021-05-03 15:05:00,405.9,406.06,405.6,405.73,8505.0,380.2329,380.3827,379.9518,380.0736,8505.0
2021-05-03 15:10:00,405.78,405.85,405.4,405.77,7272.0,380.1205,380.186,379.7645,380.1111,7272.0
2021-05-03 15:15:00,405.82,405.83,405.35,405.4,11985.0,380.1579,380.1673,379.7176,379.7645,11985.0
2021-05-03 15:20:00,405.34,405.73,405.32,405.67,10664.0,379.7083,380.0736,379.6895,380.0174,10664.0
2021-05-03 15:25:00,405.63,406.16,405.63,405.9,15213.0,379.9799,380.4764,379.9799,380.2329,15213.0
2021-05-03 15:30:00,405.99,406.13,405.6,406.09,15082.0,380.3172,380.4483,379.9518,380.4108,15082.0
2021-05-03 15:35:00,406.13,406.3,405.98,406.06,23635.0,380.4483,380.6076,380.3078,380.3827,23635.0
2021-05-03 15:40:00,406.08,406.22,405.81,405.86,19203.0,380.4015,380.5326,380.1486,380.1954,19203.0
2021-05-03 15:45:00,405.81,406.02,405.63,405.96,24877.0,380.1486,380.3453,379.9799,380.2891,24877.0
2021-05-03 15:50:00,406.03,406.27,405.67,406.04,47588.0,380.3546,380.5795,380.0174,380.364,47588.0
2021-05-03 15:55:00,406.01,406.23,405.47,405.93,115128.0,380.3359,380.542,379.8301,380.261,115128.0
2021-05-04 09:30:00,405.48,406.74,403.5,406.02,53475.0,379.8394,381.0197,377.9846,380.3453,53475.0
2021-05-04 09:35:00,406.15,406.95,405.51,406.15,18567.0,380.4671,381.2165,379.8675,380.4671,18567.0
2021-05-04 09:40:00,405.95,406.46,405.42,405.77,126523.0,380.2797,380.7575,379.7832,380.1111,126523.0
2021-05-04 09:45:00,405.57,406.4,405.26,405.54,18929.0,379.9237,380.7012,379.6333,379.8956,18929.0
2021-05-04 09:50:00,405.64,406.08,404.63,406.0,24494.0,379.9893,380.4015,379.0432,380.3265,24494.0
2021-05-04 09:55:00,405.91,406.64,405.72,406.05,20906.0,380.2422,380.9261,380.0642,380.3734,20906.0
2021-05-04 10:00:00,406.22,407.15,406.12,406.75,81555.0,380.5326,381.4038,380.439,381.0291,81555.0
2021-05-04 10:05:00,406.75,407.92,406.75,407.5,15816.0,381.0291,382.1251,381.0291,381.7317,15816.0
2021-05-04 10:10:00,407.34,408.78,407.31,408.62,13783.0,381.5818,382.9307,381.5537,382.7809,13783.0
2021-05-04 10:15:00,408.57,409.15,408.28,408.29,23664.0,382.734,383.2773,382.4624,382.4717,23664.0
2021-05-04 10:20:00,408.28,408.28,406.48,406.61,8144.0,382.4624,382.4624,380.7762,380.898,8144.0
2021-05-04 10:25:00,406.56,407.15,406.39,406.67,12924.0,380.8511,381.4038,380.6919,380.9542,12924.0
2021-05-04 10:30:00,406.65,406.96,405.94,406.15,10250.0,380.9354,381.2258,380.2703,380.4671,10250.0
2021-05-04 10:35:00,406.17,406.57,406.08,406.57,4161.0,380.4858,380.8605,380.4015,380.8605,4161.0
2021-05-04 10:40:00,406.5,406.64,405.98,406.01,9515.0,380.7949,380.9261,380.3078,380.3359,9515.0
2021-05-04 10:45:00,406.12,406.46,405.94,406.19,10933.0,380.439,380.7575,380.2703,380.5045,10933.0
2021-05-04 10:50:00,406.0,406.91,406.0,406.81,8360.0,380.3265,381.179,380.3265,381.0853,8360.0
2021-05-04 10:55:00,406.96,407.44,406.85,407.24,16669.0,381.2258,381.6755,381.1228,381.4881,16669.0
2021-05-04 11:00:00,407.1,407.43,406.69,407.07,7560.0,381.357,381.6661,380.9729,381.3289,7560.0
2021-05-04 11:05:00,406.92,407.77,406.55,407.58,19609.0,381.1884,381.9846,380.8418,381.8066,19609.0
2021-05-04 11:10:00,407.51,407.51,406.72,406.93,4495.0,381.7411,381.7411,381.001,381.1977,4495.0
2021-05-04 11:15:00,407.07,407.14,406.57,406.81,7975.0,381.3289,381.3945,380.8605,381.0853,7975.0
2021-05-04 11:20:00,406.93,407.17,406.64,406.89,38790.0,381.1977,381.4226,380.9261,381.1603,38790.0
2021-05-04 11:25:00,407.06,407.43,406.82,407.43,6022.0,381.3195,381.6661,381.0947,381.6661,6022.0
2021-05-04 11:30:00,407.34,407.97,407.27,407.92,13551.0,381.5818,382.172,381.5162,382.1251,13551.0
2021-05-04 11:35:00,407.91,408.86,407.87,408.75,22617.0,382.1158,383.0057,382.0783,382.9026,22617.0
2021-05-04 11:40:00,408.8,408.8,408.14,408.67,18895.0,382.9495,382.9495,382.3312,382.8277,18895.0
2021-05-04 11:45:00,408.68,409.29,408.51,409.28,19120.0,382.8371,383.4085,382.6778,383.3991,19120.0
2021-05-04 11:50:00,409.27,409.29,408.78,409.01,23369.0,383.3898,383.4085,382.9307,383.1462,23369.0
2021-05-04 11:55:00,409.02,409.26,408.84,409.11,15321.0,383.1556,383.3804,382.987,383.2399,15321.0
2021-05-04 12:00:00,409.27,410.25,409.27,410.24,25653.0,383.3898,384.3078,383.3898,384.2984,25653.0
2021-05-04 12:05:00,410.25,410.33,409.59,410.1,27720.0,384.3078,384.3827,383.6895,384.1673,27720.0
2021-05-04 12:10:00,410.1,410.93,410.1,410.72,22030.0,384.1673,384.9448,384.1673,384.7481,22030.0
2021-05-04 12:15:00,410.78,411.78,410.64,411.77,17430.0,384.8043,385.741,384.6731,385.7317,17430.0
2021-05-04 12:20:00,411.82,411.83,410.92,410.93,12137.0,385.7785,385.7879,384.9354,384.9448,12137.0
2021-05-04 12:25:00,410.92,411.44,410.3,411.32,44308.0,384.9354,385.4225,384.3546,385.3101,44308.0
2021-05-04 12:30:00,411.17,411.91,411.07,411.91,25131.0,385.1696,385.8628,385.0759,385.8628,25131.0
2021-05-04 12:35:00,411.91,412.25,411.81,412.02,11314.0,385.8628,386.1813,385.7691,385.9659,11314.0
2021-05-04 12:40:00,411.96,412.04,411.23,411.84,10898.0,385.9097,385.9846,385.2258,385.7972,10898.0
2021-05-04 12:45:00,411.85,411.96,411.52,411.85,8056.0,385.8066,385.9097,385.4975,385.8066,8056.0
2021-05-04 12:50:00,411.69,412.1,411.51,411.81,6074.0,385.6567,386.0408,385.4881,385.7691,6074.0
2021-05-04 12:55:00,411.7,411.8,411.44,411.5,31467.0,385.6661,385.7598,385.4225,385.4787,31467.0
2021-05-04 13:00:00,411.44,412.38,411.36,412.35,15524.0,385.4225,386.3031,385.3476,386.275,15524.0
2021-05-04 13:05:00,412.29,412.33,412.01,412.08,9020.0,386.2188,386.2563,385.9565,386.0221,9020.0
2021-05-04 13:10:00,411.97,412.22,411.96,412.04,6130.0,385.919,386.1532,385.9097,385.9846,6130.0
2021-05-04 13:15:00,412.07,412.43,412.04,412.04,5992.0,386.0127,386.3499,385.9846,385.9846,5992.0
2021-05-04 13:20:00,412.02,412.2,411.72,411.93,15755.0,385.9659,386.1345,385.6848,385.8816,15755.0
2021-05-04 13:25:00,411.99,412.28,411.93,412.19,20760.0,385.9378,386.2094,385.8816,386.1251,20760.0
2021-05-04 13:30:00,412.31,412.43,411.79,411.96,110863.0,386.2375,386.3499,385.7504,385.9097,110863.0
2021-05-04 13:35:00,411.95,412.07,411.27,411.34,15388.0,385.9003,386.0127,385.2633,385.3289,15388.0
2021-05-04 13:40:00,411.27,411.99,411.26,411.84,27404.0,385.2633,385.9378,385.2539,385.7972,27404.0
2021-05-04 13:45:00,411.94,412.47,411.87,412.18,9123.0,385.8909,386.3874,385.8253,386.1157,9123.0
2021-05-04 13:50:00,412.2,412.2,411.67,412.02,21568.0,386.1345,386.1345,385.638,385.9659,21568.0
2021-05-04 13:55:00,412.02,412.37,412.01,412.1,8444.0,385.9659,386.2937,385.9565,386.0408,8444.0
2021-05-04 14:00:00,412.01,412.11,411.5,412.11,13665.0,385.9565,386.0502,385.4787,386.0502,13665.0
2021-05-04 14:05:00,412.17,412.22,411.46,411.67,19098.0,386.1064,386.1532,385.4413,385.638,19098.0
2021-05-04 14:10:00,411.67,412.16,411.66,411.85,6551.0,385.638,386.097,385.6286,385.8066,6551.0
2021-05-04 14:15:00,411.9,412.03,411.28,411.28,13634.0,385.8535,385.9752,385.2727,385.2727,13634.0
2021-05-04 14:20:00,411.28,411.41,410.96,411.12,23035.0,385.2727,385.3944,384.9729,385.1228,23035.0
2021-05-04 14:25:00,411.22,411.26,411.04,411.21,5607.0,385.2165,385.2539,385.0478,385.2071,5607.0
2021-05-04 14:30:00,411.29,412.0,411.21,411.93,24676.0,385.282,385.9471,385.2071,385.8816,24676.0
2021-05-04 14:35:00,411.92,411.92,410.84,410.99,14675.0,385.8722,385.8722,384.8605,385.001,14675.0
2021-05-04 14:40:00,411.01,411.04,410.65,410.9,9274.0,385.0197,385.0478,384.6825,384.9167,9274.0
2021-05-04 14:45:00,410.9,411.18,410.55,410.81,8866.0,384.9167,385.179,384.5888,384.8324,8866.0
2021-05-04 14:50:00,410.98,411.14,410.74,410.74,9034.0,384.9916,385.1415,384.7668,384.7668,9034.0
2021-05-04 14:55:00,410.86,410.89,410.14,410.14,9873.0,384.8792,384.9073,384.2047,384.2047,9873.0
2021-05-04 15:00:00,410.18,410.4,409.9,410.12,23003.0,384.2422,384.4483,383.9799,384.186,23003.0
2021-05-04 15:05:00,410.11,410.11,409.76,410.1,8107.0,384.1766,384.1766,383.8488,384.1673,8107.0
2021-05-04 15:10:00,410.26,410.29,409.75,409.79,9688.0,384.3172,384.3453,383.8394,383.8769,9688.0
2021-05-04 15:15:00,409.79,410.24,409.65,410.02,15054.0,383.8769,384.2984,383.7457,384.0923,15054.0
2021-05-04 15:20:00,409.96,409.96,409.47,409.56,11353.0,384.0361,384.0361,383.5771,383.6614,11353.0
2021-05-04 15:25:00,409.62,409.96,409.59,409.79,12637.0,383.7176,384.0361,383.6895,383.8769,12637.0
2021-05-04 15:30:00,409.92,410.77,409.92,410.66,19195.0,383.9987,384.7949,383.9987,384.6919,19195.0
2021-05-04 15:35:00,410.57,410.66,410.07,410.07,25848.0,384.6076,384.6919,384.1392,384.1392,25848.0
2021-05-04 15:40:00,410.13,410.46,409.83,410.11,29133.0,384.1954,384.5045,383.9143,384.1766,29133.0
2021-05-04 15:45:00,410.12,410.63,409.93,410.27,24491.0,384.186,384.6638,384.008,384.3265,24491.0
2021-05-04 15:50:00,410.3,411.51,410.3,411.39,45963.0,384.3546,385.4881,384.3546,385.3757,45963.0
2021-05-04 15:55:00,411.32,411.83,411.08,411.63,152269.0,385.3101,385.7879,385.0853,385.6005,152269.0
2021-05-05 09:30:00,410.5,411.0,406.8,409.08,73022.0,384.542,385.0104,381.076,383.2118,73022.0
2021-05-05 09:35:00,408.32,409.15,407.36,408.3,21844.0,382.4998,383.2773,381.6005,382.4811,21844.0
2021-05-05 09:40:00,408.47,409.33,407.0,407.0,25197.0,382.6403,383.446,381.2633,381.2633,25197.0
2021-05-05 09:45:00,407.27,409.74,406.86,409.74,40715.0,381.5162,383.83,381.1322,383.83,40715.0
2021-05-05 09:50:00,409.75,409.78,408.95,409.78,24909.0,383.8394,383.8675,383.09,383.8675,24909.0
2021-05-05 09:55:00,409.87,410.34,409.43,409.86,12888.0,383.9518,384.3921,383.5396,383.9425,12888.0
2021-05-05 10:00:00,409.7,410.0,408.91,409.26,19491.0,383.7926,384.0736,383.0525,383.3804,19491.0
2021-05-05 10:05:00,409.21,409.89,408.74,409.78,16408.0,383.3336,383.9706,382.8933,383.8675,16408.0
2021-05-05 10:10:00,409.78,409.92,409.29,409.74,23463.0,383.8675,383.9987,383.4085,383.83,23463.0
2021-05-05 10:15:00,409.8,410.25,409.4,409.4,21936.0,383.8862,384.3078,383.5115,383.5115,21936.0
2021-05-05 10:20:00,409.3,409.79,409.19,409.6,19164.0,383.4179,383.8769,383.3148,383.6989,19164.0
2021-05-05 10:25:00,409.83,410.84,409.74,410.84,8938.0,383.9143,384.8605,383.83,384.8605,8938.0
2021-05-05 10:30:00,410.75,411.11,410.15,410.15,12115.0,384.7762,385.1134,384.2141,384.2141,12115.0
2021-05-05 10:35:00,410.13,410.37,409.6,409.76,11409.0,384.1954,384.4202,383.6989,383.8488,11409.0
2021-05-05 10:40:00,409.8,409.9,408.82,408.93,9766.0,383.8862,383.9799,382.9682,383.0713,9766.0
2021-05-05 10:45:00,408.93,409.6,408.85,409.13,7266.0,383.0713,383.6989,382.9963,383.2586,7266.0
2021-05-05 10:50:00,409.04,409.1,408.78,408.86,9380.0,383.1743,383.2305,382.9307,383.0057,9380.0
2021-05-05 10:55:00,408.93,409.0,408.39,408.4,28115.0,383.0713,383.1368,382.5654,382.5748,28115.0
2021-05-05 11:00:00,408.45,408.56,408.11,408.17,12113.0,382.6216,382.7247,382.3031,382.3593,12113.0
2021-05-05 11:05:00,408.16,409.18,408.06,409.05,11437.0,382.35,383.3055,382.2563,383.1837,11437.0
2021-05-05 11:10:00,409.01,409.97,409.01,409.97,18038.0,383.1462,384.0455,383.1462,384.0455,18038.0
2021-05-05 11:15:00,409.86,409.91,409.45,409.53,9737.0,383.9425,383.9893,383.5584,383.6333,9737.0
2021-05-05 11:20:00,409.6,410.22,409.52,409.86,11826.0,383.6989,384.2797,383.624,383.9425,11826.0
2021-05-05 11:25:00,409.8,409.96,409.75,409.93,3192.0,383.8862,384.0361,383.8394,384.008,3192.0
2021-05-05 11:30:00,410.24,410.39,409.88,410.05,7454.0,384.2984,384.4389,383.9612,384.1204,7454.0
2021-05-05 11:35:00,410.0,410.38,409.64,409.73,11506.0,384.0736,384.4296,383.7364,383.8207,11506.0
2021-05-05 11:40:00,409.77,410.57,409.71,410.14,10251.0,383.8581,384.6076,383.8019,384.2047,10251.0
2021-05-05 11:45:00,410.13,410.91,410.13,410.84,7125.0,384.1954,384.9261,384.1954,384.8605,7125.0
2021-05-05 11:50:00,410.8,411.08,410.01,410.13,6909.0,384.823,385.0853,384.083,384.1954,6909.0
2021-05-05 11:55:00,410.05,410.16,409.77,410.02,10526.0,384.1204,384.2235,383.8581,384.0923,10526.0
2021-05-05 12:00:00,410.07,410.26,409.63,409.92,9382.0,384.1392,384.3172,383.727,383.9987,9382.0
2021-05-05 12:05:00,409.91,410.0,409.73,409.99,4025.0,383.9893,384.0736,383.8207,384.0642,4025.0
2021-05-05 12:10:00,410.04,410.14,409.8,409.89,9155.0,384.1111,384.2047,383.8862,383.9706,9155.0
2021-05-05 12:15:00,409.92,410.44,409.9,410.0,11670.0,383.9987,384.4858,383.9799,384.0736,11670.0
2021-05-05 12:20:00,410.04,410.48,409.84,410.33,8287.0,384.1111,384.5232,383.9237,384.3827,8287.0
2021-05-05 12:25:00,410.35,410.63,410.23,410.62,12017.0,384.4015,384.6638,384.2891,384.6544,12017.0
2021-05-05 12:30:00,410.61,410.7,410.36,410.54,27717.0,384.645,384.7293,384.4108,384.5795,27717.0
2021-05-05 12:35:00,410.49,411.09,410.45,411.06,21087.0,384.5326,385.0947,384.4951,385.0666,21087.0
2021-05-05 12:40:00,411.15,411.18,410.7,410.86,20373.0,385.1509,385.179,384.7293,384.8792,20373.0
2021-05-05 12:45:00,410.79,410.98,410.36,410.56,8639.0,384.8136,384.9916,384.4108,384.5982,8639.0
2021-05-05 12:50:00,410.48,410.48,410.06,410.08,8644.0,384.5232,384.5232,384.1298,384.1485,8644.0
2021-05-05 12:55:00,410.07,410.54,409.91,410.35,9363.0,384.1392,384.5795,383.9893,384.4015,9363.0
2021-05-05 13:00:00,410.42,410.96,410.42,410.74,6362.0,384.467,384.9729,384.467,384.7668,6362.0
2021-05-05 13:05:00,410.75,410.83,410.18,410.32,6954.0,384.7762,384.8511,384.2422,384.3734,6954.0
2021-05-05 13:10:00,410.32,410.61,410.27,410.35,7318.0,384.3734,384.645,384.3265,384.4015,7318.0
2021-05-05 13:15:00,410.42,411.25,410.41,411.02,13074.0,384.467,385.2446,384.4577,385.0291,13074.0
2021-05-05 13:20:00,410.94,411.21,410.94,411.09,6731.0,384.9542,385.2071,384.9542,385.0947,6731.0
2021-05-05 13:25:00,411.09,411.3,410.97,410.97,9358.0,385.0947,385.2914,384.9823,384.9823,9358.0
2021-05-05 13:30:00,411.02,411.77,411.02,411.63,12793.0,385.0291,385.7317,385.0291,385.6005,12793.0
2021-05-05 13:35:00,411.65,411.66,411.12,411.27,9185.0,385.6193,385.6286,385.1228,385.2633,9185.0
2021-05-05 13:40:00,411.27,411.34,411.06,411.18,8147.0,385.2633,385.3289,385.0666,385.179,8147.0
2021-05-05 13:45:00,411.15,411.3,410.85,410.94,8942.0,385.1509,385.2914,384.8698,384.9542,8942.0
2021-05-05 13:50:00,410.88,411.16,410.83,411.1,8477.0,384.898,385.1602,384.8511,385.104,8477.0
2021-05-05 13:55:00,411.04,411.13,410.68,410.94,8543.0,385.0478,385.1321,384.7106,384.9542,8543.0
2021-05-05 14:00:00,411.02,411.23,410.68,410.85,14236.0,385.0291,385.2258,384.7106,384.8698,14236.0
2021-05-05 14:05:00,410.79,410.97,410.47,410.95,8374.0,384.8136,384.9823,384.5139,384.9635,8374.0
2021-05-05 14:10:00,410.9,411.15,410.77,410.98,10627.0,384.9167,385.1509,384.7949,384.9916,10627.0
2021-05-05 14:15:00,411.05,411.65,410.98,411.6,13898.0,385.0572,385.6193,384.9916,385.5724,13898.0
2021-05-05 14:20:00,411.66,411.7,411.36,411.66,6873.0,385.6286,385.6661,385.3476,385.6286,6873.0
2021-05-05 14:25:00,411.77,411.93,411.56,411.64,8837.0,385.7317,385.8816,385.535,385.6099,8837.0
2021-05-05 14:30:00,411.63,411.89,411.45,411.69,7127.0,385.6005,385.8441,385.4319,385.6567,7127.0
2021-05-05 14:35:00,411.75,411.88,411.27,411.41,10833.0,385.7129,385.8347,385.2633,385.3944,10833.0
2021-05-05 14:40:00,411.36,411.56,411.19,411.44,8438.0,385.3476,385.535,385.1883,385.4225,8438.0
2021-05-05 14:45:00,411.42,412.11,411.38,412.11,16509.0,385.4038,386.0502,385.3663,386.0502,16509.0
2021-05-05 14:50:00,412.21,412.22,411.7,411.95,13653.0,386.1438,386.1532,385.6661,385.9003,13653.0
2021-05-05 14:55:00,411.91,411.99,411.52,411.55,17049.0,385.8628,385.9378,385.4975,385.5256,17049.0
2021-05-05 15:00:00,411.53,411.78,411.25,411.74,18351.0,385.5068,385.741,385.2446,385.7036,18351.0
2021-05-05 15:05:00,411.71,411.77,411.49,411.61,13028.0,385.6755,385.7317,385.4694,385.5818,13028.0
2021-05-05 15:10:00,411.64,412.1,411.54,412.0,15480.0,385.6099,386.0408,385.5162,385.9471,15480.0
2021-05-05 15:15:00,411.99,412.39,411.94,412.15,25489.0,385.9378,386.3125,385.8909,386.0876,25489.0
2021-05-05 15:20:00,412.1,412.26,411.89,412.19,24122.0,386.0408,386.1907,385.8441,386.1251,24122.0
2021-05-05 15:25:00,412.15,412.45,411.92,412.41,36320.0,386.0876,386.3687,385.8722,386.3312,36320.0
2021-05-05 15:30:00,412.39,412.39,411.46,412.08,41689.0,386.3125,386.3125,385.4413,386.0221,41689.0
2021-05-05 15:35:00,412.05,412.2,411.74,411.91,32430.0,385.994,386.1345,385.7036,385.8628,32430.0
2021-05-05 15:40:00,411.85,412.1,411.39,411.56,48795.0,385.8066,386.0408,385.3757,385.535,48795.0
2021-05-05 15:45:00,411.53,411.86,411.22,411.4,63843.0,385.5068,385.816,385.2165,385.3851,63843.0
2021-05-05 15:50:00,411.4,412.13,411.4,412.1,84436.0,385.3851,386.0689,385.3851,386.0408,84436.0
2021-05-05 15:55:00,411.98,412.51,411.04,412.51,164627.0,385.9284,386.4249,385.0478,386.4249,164627.0
2021-05-06 09:30:00,413.0,414.92,412.9,414.92,64388.0,386.8839,388.6825,386.7902,388.6825,64388.0
2021-05-06 09:35:00,414.95,415.16,414.38,414.89,25124.0,388.7106,388.9073,388.1766,388.6544,25124.0
2021-05-06 09:40:00,415.38,415.38,414.23,414.56,25870.0,389.1134,389.1134,388.0361,388.3452,25870.0
2021-05-06 09:45:00,414.63,415.24,414.25,414.67,24539.0,388.4108,388.9822,388.0548,388.4483,24539.0
2021-05-06 09:50:00,414.78,415.81,414.49,415.81,15657.0,388.5513,389.5162,388.2797,389.5162,15657.0
2021-05-06 09:55:00,415.75,416.85,415.75,416.13,36208.0,389.46,390.4904,389.46,389.816,36208.0
2021-05-06 10:00:00,415.95,416.06,415.11,415.63,47124.0,389.6473,389.7504,388.8605,389.3476,47124.0
2021-05-06 10:05:00,415.52,415.52,414.33,414.34,38154.0,389.2445,389.2445,388.1298,388.1392,38154.0
2021-05-06 10:10:00,414.36,414.99,413.49,413.76,43994.0,388.1579,388.7481,387.3429,387.5958,43994.0
2021-05-06 10:15:00,413.69,413.9,413.21,413.43,30712.0,387.5303,387.727,387.0806,387.2867,30712.0
2021-05-06 10:20:00,413.41,414.25,413.41,414.25,20646.0,387.268,388.0548,387.268,388.0548,20646.0
2021-05-06 10:25:00,414.33,414.93,413.71,413.71,30369.0,388.1298,388.6918,387.549,387.549,30369.0
2021-05-06 10:30:00,413.71,414.28,413.19,414.28,25158.0,387.549,388.083,387.0619,388.083,25158.0
2021-05-06 10:35:00,414.37,414.71,413.62,413.62,52472.0,388.1673,388.4858,387.4647,387.4647,52472.0
2021-05-06 10:40:00,413.61,414.0,413.25,413.72,18472.0,387.4553,387.8207,387.1181,387.5584,18472.0
2021-05-06 10:45:00,413.66,413.75,413.05,413.12,12626.0,387.5022,387.5865,386.9307,386.9963,12626.0
2021-05-06 10:50:00,413.12,414.2,413.11,413.51,23895.0,386.9963,388.008,386.9869,387.3616,23895.0
2021-05-06 10:55:00,413.57,413.95,413.26,413.63,30619.0,387.4178,387.7738,387.1275,387.4741,30619.0
2021-05-06 11:00:00,413.69,413.7,412.56,413.2,13782.0,387.5303,387.5396,386.4717,387.0712,13782.0
2021-05-06 11:05:00,413.13,413.58,413.05,413.5,15231.0,387.0057,387.4272,386.9307,387.3523,15231.0
2021-05-06 11:10:00,413.43,413.87,413.37,413.83,26569.0,387.2867,387.6989,387.2305,387.6614,26569.0
2021-05-06 11:15:00,413.8,414.15,413.42,414.15,16208.0,387.6333,387.9612,387.2773,387.9612,16208.0
2021-05-06 11:20:00,414.15,415.0,413.86,415.0,14682.0,387.9612,388.7574,387.6895,388.7574,14682.0
2021-05-06 11:25:00,415.01,415.1,414.11,414.37,13780.0,388.7668,388.8511,387.9237,388.1673,13780.0
2021-05-06 11:30:00,414.44,414.78,414.23,414.78,10350.0,388.2328,388.5513,388.0361,388.5513,10350.0
2021-05-06 11:35:00,414.78,414.89,414.05,414.06,21041.0,388.5513,388.6544,387.8675,387.8769,21041.0
2021-05-06 11:40:00,413.94,414.59,413.76,414.14,35463.0,387.7645,388.3733,387.5958,387.9518,35463.0
2021-05-06 11:45:00,414.19,414.55,414.06,414.45,7260.0,387.9986,388.3359,387.8769,388.2422,7260.0
2021-05-06 11:50:00,414.46,414.5,413.83,413.89,11044.0,388.2516,388.289,387.6614,387.7176,11044.0
2021-05-06 11:55:00,413.94,413.98,413.28,413.29,25273.0,387.7645,387.8019,387.1462,387.1556,25273.0
2021-05-06 12:00:00,413.22,413.93,413.21,413.83,12434.0,387.09,387.7551,387.0806,387.6614,12434.0
2021-05-06 12:05:00,413.76,413.82,413.41,413.7,8185.0,387.5958,387.652,387.268,387.5396,8185.0
2021-05-06 12:10:00,413.66,413.9,413.41,413.76,10480.0,387.5022,387.727,387.268,387.5958,10480.0
2021-05-06 12:15:00,413.72,413.92,413.72,413.77,10419.0,387.5584,387.7457,387.5584,387.6052,10419.0
2021-05-06 12:20:00,413.79,414.27,413.79,414.23,24460.0,387.6239,388.0736,387.6239,388.0361,24460.0
2021-05-06 12:25:00,414.24,414.7,414.03,414.55,21017.0,388.0455,388.4764,387.8488,388.3359,21017.0
2021-05-06 12:30:00,414.55,414.91,414.38,414.91,28423.0,388.3359,388.6731,388.1766,388.6731,28423.0
2021-05-06 12:35:00,414.9,415.04,414.65,414.82,34612.0,388.6637,388.7949,388.4296,388.5888,34612.0
2021-05-06 12:40:00,414.82,414.98,414.53,414.62,7036.0,388.5888,388.7387,388.3171,388.4015,7036.0
2021-05-06 12:45:00,414.59,415.11,414.58,414.86,7969.0,388.3733,388.8605,388.364,388.6263,7969.0
2021-05-06 12:50:00,414.84,414.91,414.52,414.68,3920.0,388.6075,388.6731,388.3078,388.4577,3920.0
2021-05-06 12:55:00,414.51,414.53,414.11,414.11,5774.0,388.2984,388.3171,387.9237,387.9237,5774.0
2021-05-06 13:00:00,414.1,414.44,414.01,414.27,8393.0,387.9143,388.2328,387.83,388.0736,8393.0
2021-05-06 13:05:00,414.17,414.23,413.92,414.01,11234.0,387.9799,388.0361,387.7457,387.83,11234.0
2021-05-06 13:10:00,413.93,413.98,413.44,413.56,11080.0,387.7551,387.8019,387.2961,387.4085,11080.0
2021-05-06 13:15:00,413.62,413.8,413.23,413.54,9405.0,387.4647,387.6333,387.0993,387.3897,9405.0
2021-05-06 13:20:00,413.53,413.67,413.2,413.27,8274.0,387.3804,387.5115,387.0712,387.1368,8274.0
2021-05-06 13:25:00,413.28,413.83,413.1,413.75,10741.0,387.1462,387.6614,386.9776,387.5865,10741.0
2021-05-06 13:30:00,413.83,414.26,413.69,414.17,7945.0,387.6614,388.0642,387.5303,387.9799,7945.0
2021-05-06 13:35:00,414.12,414.5,414.12,414.48,7580.0,387.9331,388.289,387.9331,388.2703,7580.0
2021-05-06 13:40:00,414.63,414.91,414.38,414.69,4822.0,388.4108,388.6731,388.1766,388.467,4822.0
2021-05-06 13:45:00,414.69,414.86,414.52,414.72,9834.0,388.467,388.6263,388.3078,388.4951,9834.0
2021-05-06 13:50:00,414.65,415.06,414.61,414.98,10531.0,388.4296,388.8136,388.3921,388.7387,10531.0
2021-05-06 13:55:00,414.95,415.12,414.58,414.6,9004.0,388.7106,388.8698,388.364,388.3827,9004.0
2021-05-06 14:00:00,414.57,414.67,414.12,414.39,68055.0,388.3546,388.4483,387.9331,388.186,68055.0
2021-05-06 14:05:00,414.3,414.3,413.92,413.93,15053.0,388.1017,388.1017,387.7457,387.7551,15053.0
2021-05-06 14:10:00,413.98,414.24,413.63,414.1,20154.0,387.8019,388.0455,387.4741,387.9143,20154.0
2021-05-06 14:15:00,414.19,414.44,413.86,413.95,14930.0,387.9986,388.2328,387.6895,387.7738,14930.0
2021-05-06 14:20:00,413.93,414.04,413.6,413.85,10833.0,387.7551,387.8581,387.446,387.6801,10833.0
2021-05-06 14:25:00,413.92,413.99,413.51,413.71,10460.0,387.7457,387.8113,387.3616,387.549,10460.0
2021-05-06 14:30:00,413.73,414.0,413.59,413.98,8384.0,387.5677,387.8207,387.4366,387.8019,8384.0
2021-05-06 14:35:00,413.93,414.31,413.78,414.31,9193.0,387.7551,388.1111,387.6146,388.1111,9193.0
2021-05-06 14:40:00,414.31,414.78,414.28,414.33,12499.0,388.1111,388.5513,388.083,388.1298,12499.0
2021-05-06 14:45:00,414.36,414.5,414.2,414.34,9334.0,388.1579,388.289,388.008,388.1392,9334.0
2021-05-06 14:50:00,414.24,414.27,413.91,413.91,13281.0,388.0455,388.0736,387.7363,387.7363,13281.0
2021-05-06 14:55:00,413.91,414.16,413.75,413.8,12925.0,387.7363,387.9705,387.5865,387.6333,12925.0
2021-05-06 15:00:00,413.8,413.96,413.46,413.51,11230.0,387.6333,387.7832,387.3148,387.3616,11230.0
2021-05-06 15:05:00,413.45,414.12,413.35,413.97,16808.0,387.3054,387.9331,387.2118,387.7926,16808.0
2021-05-06 15:10:00,414.07,414.4,413.96,414.08,17884.0,387.8862,388.1954,387.7832,387.8956,17884.0
2021-05-06 15:15:00,414.02,414.07,413.63,413.76,19909.0,387.8394,387.8862,387.4741,387.5958,19909.0
2021-05-06 15:20:00,413.68,413.88,413.43,413.76,14663.0,387.5209,387.7082,387.2867,387.5958,14663.0
2021-05-06 15:25:00,413.76,414.03,413.69,413.89,58613.0,387.5958,387.8488,387.5303,387.7176,58613.0
2021-05-06 15:30:00,413.9,414.36,413.84,414.25,21206.0,387.727,388.1579,387.6708,388.0548,21206.0
2021-05-06 15:35:00,414.24,414.24,413.87,413.87,22951.0,388.0455,388.0455,387.6989,387.6989,22951.0
2021-05-06 15:40:00,413.93,414.32,413.91,414.14,18219.0,387.7551,388.1204,387.7363,387.9518,18219.0
2021-05-06 15:45:00,414.14,414.52,413.93,414.47,20445.0,387.9518,388.3078,387.7551,388.2609,20445.0
2021-05-06 15:50:00,414.57,415.21,414.42,414.76,45804.0,388.3546,388.9541,388.2141,388.5326,45804.0
2021-05-06 15:55:00,414.66,415.75,414.66,415.01,182153.0,388.4389,389.46,388.4389,388.7668,182153.0
2021-05-07 09:30:00,415.0,417.85,414.06,417.84,73753.0,388.7574,391.4272,387.8769,391.4178,73753.0
2021-05-07 09:35:00,417.99,418.43,416.77,418.43,24838.0,391.5583,391.9705,390.4155,391.9705,24838.0
2021-05-07 09:40:00,418.66,418.74,417.54,417.54,13442.0,392.186,392.2609,391.1368,391.1368,13442.0
2021-05-07 09:45:00,417.94,418.71,417.15,417.53,23395.0,391.5115,392.2328,390.7715,391.1274,23395.0
2021-05-07 09:50:00,417.78,418.39,417.0,417.61,25096.0,391.3616,391.9331,390.631,391.2024,25096.0
2021-05-07 09:55:00,417.75,418.27,417.29,417.36,16076.0,391.3335,391.8206,390.9026,390.9682,16076.0
2021-05-07 10:00:00,417.02,417.95,416.88,417.38,10426.0,390.6497,391.5209,390.5185,390.9869,10426.0
2021-05-07 10:05:00,417.56,417.57,417.01,417.16,8941.0,391.1555,391.1649,390.6403,390.7808,8941.0
2021-05-07 10:10:00,417.21,418.17,417.0,417.81,20096.0,390.8277,391.727,390.631,391.3897,20096.0
2021-05-07 10:15:00,417.9,417.92,417.38,417.46,14190.0,391.474,391.4928,390.9869,391.0619,14190.0
2021-05-07 10:20:00,417.56,418.24,417.47,418.21,11695.0,391.1555,391.7925,391.0712,391.7644,11695.0
2021-05-07 10:25:00,418.15,418.15,417.41,417.56,9710.0,391.7082,391.7082,391.015,391.1555,9710.0
2021-05-07 10:30:00,417.73,418.29,417.73,417.92,12807.0,391.3148,391.8394,391.3148,391.4928,12807.0
2021-05-07 10:35:00,417.96,417.98,417.33,417.7,8599.0,391.5302,391.549,390.9401,391.2867,8599.0
2021-05-07 10:40:00,417.72,417.72,417.18,417.31,11150.0,391.3054,391.3054,390.7996,390.9213,11150.0
2021-05-07 10:45:00,417.36,417.57,416.81,416.84,11612.0,390.9682,391.1649,390.453,390.4811,11612.0
2021-05-07 10:50:00,416.72,417.18,416.61,417.03,8447.0,390.3687,390.7996,390.2656,390.6591,8447.0
2021-05-07 10:55:00,417.03,417.26,416.0,416.75,19857.0,390.6591,390.8745,389.6942,390.3968,19857.0
2021-05-07 11:00:00,416.83,416.85,416.46,416.64,12042.0,390.4717,390.4904,390.1251,390.2937,12042.0
2021-05-07 11:05:00,416.67,416.76,416.21,416.48,14327.0,390.3218,390.4061,389.8909,390.1438,14327.0
2021-05-07 11:10:00,416.47,417.14,416.43,416.92,14601.0,390.1345,390.7621,390.097,390.556,14601.0
2021-05-07 11:15:00,416.81,416.91,416.5,416.74,4981.0,390.453,390.5466,390.1626,390.3874,4981.0
2021-05-07 11:20:00,416.8,416.89,416.51,416.55,5544.0,390.4436,390.5279,390.1719,390.2094,5544.0
2021-05-07 11:25:00,416.48,416.57,416.16,416.39,14291.0,390.1438,390.2281,389.8441,390.0595,14291.0
2021-05-07 11:30:00,416.49,417.12,416.49,416.96,15803.0,390.1532,390.7434,390.1532,390.5935,15803.0
2021-05-07 11:35:00,417.05,417.05,416.64,416.81,17058.0,390.6778,390.6778,390.2937,390.453,17058.0
2021-05-07 11:40:00,416.87,417.24,416.86,417.19,9689.0,390.5092,390.8558,390.4998,390.8089,9689.0
2021-05-07 11:45:00,416.99,417.03,416.0,416.34,20356.0,390.6216,390.6591,389.6942,390.0127,20356.0
2021-05-07 11:50:00,416.33,416.51,415.87,416.2,16620.0,390.0033,390.1719,389.5724,389.8815,16620.0
2021-05-07 11:55:00,416.0,416.32,415.89,416.08,5971.0,389.6942,389.994,389.5911,389.7691,5971.0
2021-05-07 12:00:00,416.05,416.51,416.04,416.46,13997.0,389.741,390.1719,389.7317,390.1251,13997.0
2021-05-07 12:05:00,416.45,416.51,416.17,416.39,16013.0,390.1157,390.1719,389.8534,390.0595,16013.0
2021-05-07 12:10:00,416.33,416.4,416.0,416.28,4109.0,390.0033,390.0689,389.6942,389.9565,4109.0
2021-05-07 12:15:00,416.34,416.5,416.21,416.25,5749.0,390.0127,390.1626,389.8909,389.9284,5749.0
2021-05-07 12:20:00,416.27,416.29,415.87,416.0,7121.0,389.9471,389.9658,389.5724,389.6942,7121.0
2021-05-07 12:25:00,416.04,416.12,415.63,416.03,4736.0,389.7317,389.8066,389.3476,389.7223,4736.0
2021-05-07 12:30:00,416.02,416.2,415.97,416.05,9437.0,389.7129,389.8815,389.6661,389.741,9437.0
2021-05-07 12:35:00,416.04,416.05,415.71,415.83,6493.0,389.7317,389.741,389.4225,389.5349,6493.0
2021-05-07 12:40:00,416.07,416.14,415.75,416.11,6327.0,389.7598,389.8253,389.46,389.7972,6327.0
2021-05-07 12:45:00,416.17,416.23,415.98,416.21,1618.0,389.8534,389.9096,389.6755,389.8909,1618.0
2021-05-07 12:50:00,416.13,416.14,415.68,415.75,7053.0,389.816,389.8253,389.3944,389.46,7053.0
2021-05-07 12:55:00,415.74,415.81,415.51,415.6,3835.0,389.4506,389.5162,389.2352,389.3195,3835.0
2021-05-07 13:00:00,415.53,415.74,415.37,415.6,4548.0,389.2539,389.4506,389.104,389.3195,4548.0
2021-05-07 13:05:00,415.57,415.81,415.52,415.79,8123.0,389.2914,389.5162,389.2445,389.4975,8123.0
2021-05-07 13:10:00,415.66,415.79,415.54,415.76,1806.0,389.3757,389.4975,389.2633,389.4694,1806.0
2021-05-07 13:15:00,415.76,416.1,415.75,415.88,6526.0,389.4694,389.7879,389.46,389.5818,6526.0
2021-05-07 13:20:00,415.87,416.15,415.86,416.06,4452.0,389.5724,389.8347,389.563,389.7504,4452.0
2021-05-07 13:25:00,416.0,416.01,415.69,415.89,4172.0,389.6942,389.7036,389.4038,389.5911,4172.0
2021-05-07 13:30:00,415.94,416.2,415.84,416.12,6378.0,389.638,389.8815,389.5443,389.8066,6378.0
2021-05-07 13:35:00,416.16,416.3,416.11,416.17,11048.0,389.8441,389.9752,389.7972,389.8534,11048.0
2021-05-07 13:40:00,416.15,416.5,416.12,416.49,15186.0,389.8347,390.1626,389.8066,390.1532,15186.0
2021-05-07 13:45:00,416.42,416.44,416.06,416.32,7772.0,390.0876,390.1064,389.7504,389.994,7772.0
2021-05-07 13:50:00,416.33,416.45,416.11,416.37,8169.0,390.0033,390.1157,389.7972,390.0408,8169.0
2021-05-07 13:55:00,416.45,416.64,416.38,416.64,9824.0,390.1157,390.2937,390.0502,390.2937,9824.0
2021-05-07 14:00:00,416.61,416.99,416.44,416.69,19779.0,390.2656,390.6216,390.1064,390.3406,19779.0
2021-05-07 14:05:00,416.72,416.8,416.59,416.65,13040.0,390.3687,390.4436,390.2469,390.3031,13040.0
2021-05-07 14:10:00,416.63,416.81,416.57,416.59,12212.0,390.2843,390.453,390.2281,390.2469,12212.0
2021-05-07 14:15:00,416.63,416.86,416.59,416.81,16956.0,390.2843,390.4998,390.2469,390.453,16956.0
2021-05-07 14:20:00,416.93,417.34,416.93,417.02,10400.0,390.5654,390.9495,390.5654,390.6497,10400.0
2021-05-07 14:25:00,417.36,417.6,417.33,417.48,7947.0,390.9682,391.193,390.9401,391.0806,7947.0
2021-05-07 14:30:00,417.55,417.85,417.45,417.78,6193.0,391.1462,391.4272,391.0525,391.3616,6193.0
2021-05-07 14:35:00,417.68,417.88,417.6,417.87,10347.0,391.268,391.4553,391.193,391.4459,10347.0
2021-05-07 14:40:00,417.71,418.05,417.42,417.47,14301.0,391.2961,391.6146,391.0244,391.0712,14301.0
2021-05-07 14:45:00,417.49,417.75,417.22,417.22,8843.0,391.09,391.3335,390.837,390.837,8843.0
2021-05-07 14:50:00,417.23,417.24,416.97,417.17,8159.0,390.8464,390.8558,390.6028,390.7902,8159.0
2021-05-07 14:55:00,417.19,417.31,417.03,417.16,5259.0,390.8089,390.9213,390.6591,390.7808,5259.0
2021-05-07 15:00:00,417.11,417.65,417.01,417.65,6772.0,390.734,391.2398,390.6403,391.2398,6772.0
2021-05-07 15:05:00,417.61,417.98,417.61,417.92,4882.0,391.2024,391.549,391.2024,391.4928,4882.0
2021-05-07 15:10:00,417.98,417.98,417.7,417.87,8093.0,391.549,391.549,391.2867,391.4459,8093.0
2021-05-07 15:15:00,417.97,418.22,417.88,417.92,10020.0,391.5396,391.7738,391.4553,391.4928,10020.0
2021-05-07 15:20:00,417.91,418.37,417.89,418.1,7003.0,391.4834,391.9143,391.4647,391.6614,7003.0
2021-05-07 15:25:00,418.02,418.59,418.01,418.59,11143.0,391.5865,392.1204,391.5771,392.1204,11143.0
2021-05-07 15:30:00,418.59,419.0,418.42,418.93,13379.0,392.1204,392.5045,391.9612,392.4389,13379.0
2021-05-07 15:35:00,418.87,419.02,418.62,418.87,15897.0,392.3827,392.5232,392.1485,392.3827,15897.0
2021-05-07 15:40:00,418.81,419.0,417.98,418.03,19494.0,392.3265,392.5045,391.549,391.5958,19494.0
2021-05-07 15:45:00,418.05,418.05,417.39,417.82,36872.0,391.6146,391.6146,390.9963,391.3991,36872.0
2021-05-07 15:50:00,417.73,417.85,417.47,417.48,28876.0,391.3148,391.4272,391.0712,391.0806,28876.0
2021-05-07 15:55:00,417.5,417.68,417.14,417.4,66814.0,391.0993,391.268,390.7621,391.0057,66814.0
2021-05-10 09:30:00,419.27,419.55,418.44,418.75,71319.0,392.7574,393.0197,391.9799,392.2703,71319.0
2021-05-10 09:35:00,418.58,419.8,418.21,419.61,18272.0,392.111,393.2539,391.7644,393.0759,18272.0
2021-05-10 09:40:00,419.58,421.16,419.4,420.64,60552.0,393.0478,394.5279,392.8792,394.0408,60552.0
2021-05-10 09:45:00,420.54,421.59,420.11,421.21,17347.0,393.9471,394.9307,393.5443,394.5747,17347.0
2021-05-10 09:50:00,420.99,422.03,420.99,422.03,16083.0,394.3686,395.3429,394.3686,395.3429,16083.0
2021-05-10 09:55:00,421.79,421.81,420.54,420.88,12395.0,395.1181,395.1368,393.9471,394.2656,12395.0
2021-05-10 10:00:00,420.98,421.63,420.8,421.43,9205.0,394.3593,394.9682,394.1907,394.7808,9205.0
2021-05-10 10:05:00,421.34,421.59,420.63,420.64,8310.0,394.6965,394.9307,394.0314,394.0408,8310.0
2021-05-10 10:10:00,420.76,421.77,420.64,421.73,25650.0,394.1532,395.0993,394.0408,395.0619,25650.0
2021-05-10 10:15:00,421.75,421.83,420.46,420.47,12298.0,395.0806,395.1555,393.8722,393.8815,12298.0
2021-05-10 10:20:00,420.39,420.68,419.57,420.3,21765.0,393.8066,394.0782,393.0384,393.7223,21765.0
2021-05-10 10:25:00,420.25,421.75,420.02,421.44,47525.0,393.6754,395.0806,393.46,394.7902,47525.0
2021-05-10 10:30:00,421.39,422.18,421.39,421.55,26846.0,394.7434,395.4834,394.7434,394.8932,26846.0
2021-05-10 10:35:00,421.69,422.18,421.35,422.14,24222.0,395.0244,395.4834,394.7059,395.4459,24222.0
2021-05-10 10:40:00,422.1,422.46,421.98,422.15,9733.0,395.4085,395.7457,395.296,395.4553,9733.0
2021-05-10 10:45:00,422.3,422.74,421.85,422.74,16904.0,395.5958,396.008,395.1743,396.008,16904.0
2021-05-10 10:50:00,422.79,423.4,422.68,422.71,20254.0,396.0548,396.6262,395.9518,395.9799,20254.0
2021-05-10 10:55:00,422.68,423.39,422.37,423.16,11792.0,395.9518,396.6169,395.6614,396.4014,11792.0
2021-05-10 11:00:00,423.13,423.43,422.63,422.75,10059.0,396.3733,396.6544,395.9049,396.0174,10059.0
2021-05-10 11:05:00,422.82,423.35,422.71,423.1,6133.0,396.0829,396.5794,395.9799,396.3452,6133.0
2021-05-10 11:10:00,423.08,424.37,423.07,424.2,14450.0,396.3265,397.5349,396.3171,397.3757,14450.0
2021-05-10 11:15:00,424.19,424.37,424.06,424.33,15711.0,397.3663,397.5349,397.2445,397.4974,15711.0
2021-05-10 11:20:00,424.34,424.6,424.16,424.48,24019.0,397.5068,397.7504,397.3382,397.638,24019.0
2021-05-10 11:25:00,424.59,425.24,424.59,424.66,38117.0,397.741,398.3499,397.741,397.8066,38117.0
2021-05-10 11:30:00,424.81,424.88,424.32,424.55,12241.0,397.9471,398.0127,397.4881,397.7035,12241.0
2021-05-10 11:35:00,424.39,424.87,424.32,424.32,15000.0,397.5536,398.0033,397.4881,397.4881,15000.0
2021-05-10 11:40:00,424.41,424.77,424.29,424.62,13366.0,397.5724,397.9096,397.46,397.7691,13366.0
2021-05-10 11:45:00,424.69,425.31,424.41,425.06,24040.0,397.8347,398.4155,397.5724,398.1813,24040.0
2021-05-10 11:50:00,424.97,425.98,424.84,425.92,14009.0,398.097,399.0431,397.9752,398.9869,14009.0
2021-05-10 11:55:00,425.87,425.87,424.87,424.87,15776.0,398.9401,398.9401,398.0033,398.0033,15776.0
2021-05-10 12:00:00,424.93,425.02,424.1,424.1,11913.0,398.0595,398.1438,397.282,397.282,11913.0
2021-05-10 12:05:00,424.22,424.22,423.35,423.36,11859.0,397.3944,397.3944,396.5794,396.5888,11859.0
2021-05-10 12:10:00,423.39,423.88,423.3,423.88,15030.0,396.6169,397.0759,396.5326,397.0759,15030.0
2021-05-10 12:15:00,423.84,424.18,423.67,423.94,7613.0,397.0384,397.3569,396.8792,397.1321,7613.0
2021-05-10 12:20:00,423.94,424.73,423.81,424.54,10970.0,397.1321,397.8721,397.0103,397.6942,10970.0
2021-05-10 12:25:00,424.56,424.68,424.17,424.33,8693.0,397.7129,397.8253,397.3476,397.4974,8693.0
2021-05-10 12:30:00,424.31,424.77,424.22,424.51,33681.0,397.4787,397.9096,397.3944,397.6661,33681.0
2021-05-10 12:35:00,424.51,424.97,424.38,424.39,12329.0,397.6661,398.097,397.5443,397.5536,12329.0
2021-05-10 12:40:00,424.42,424.71,424.33,424.62,9110.0,397.5817,397.8534,397.4974,397.7691,9110.0
2021-05-10 12:45:00,424.59,424.84,424.36,424.44,22961.0,397.741,397.9752,397.5255,397.6005,22961.0
2021-05-10 12:50:00,424.5,424.83,424.48,424.74,11105.0,397.6567,397.9658,397.638,397.8815,11105.0
2021-05-10 12:55:00,424.74,424.97,424.46,424.53,14168.0,397.8815,398.097,397.6192,397.6848,14168.0
2021-05-10 13:00:00,424.51,425.27,424.49,425.09,11854.0,397.6661,398.378,397.6473,398.2094,11854.0
2021-05-10 13:05:00,424.97,424.98,424.65,424.9,8772.0,398.097,398.1063,397.7972,398.0314,8772.0
2021-05-10 13:10:00,424.9,424.99,424.51,424.6,19889.0,398.0314,398.1157,397.6661,397.7504,19889.0
2021-05-10 13:15:00,424.46,424.54,424.11,424.24,15038.0,397.6192,397.6942,397.2914,397.4131,15038.0
2021-05-10 13:20:00,424.32,424.71,424.08,424.16,6776.0,397.4881,397.8534,397.2632,397.3382,6776.0
2021-05-10 13:25:00,424.16,424.59,424.15,424.33,4891.0,397.3382,397.741,397.3288,397.4974,4891.0
2021-05-10 13:30:00,424.26,424.51,423.99,424.38,11123.0,397.4319,397.6661,397.1789,397.5443,11123.0
2021-05-10 13:35:00,424.48,424.86,424.42,424.83,13908.0,397.638,397.9939,397.5817,397.9658,13908.0
2021-05-10 13:40:00,424.82,425.47,424.74,425.46,10720.0,397.9565,398.5654,397.8815,398.556,10720.0
2021-05-10 13:45:00,425.38,425.78,425.35,425.62,11871.0,398.481,398.8557,398.4529,398.7059,11871.0
2021-05-10 13:50:00,425.64,425.78,425.21,425.21,6142.0,398.7246,398.8557,398.3218,398.3218,6142.0
2021-05-10 13:55:00,425.29,425.29,424.53,424.53,5842.0,398.3967,398.3967,397.6848,397.6848,5842.0
2021-05-10 14:00:00,424.55,424.72,424.44,424.55,10140.0,397.7035,397.8628,397.6005,397.7035,10140.0
2021-05-10 14:05:00,424.55,424.71,424.29,424.66,11433.0,397.7035,397.8534,397.46,397.8066,11433.0
2021-05-10 14:10:00,424.72,424.81,424.23,424.31,10892.0,397.8628,397.9471,397.4038,397.4787,10892.0
2021-05-10 14:15:00,424.18,424.24,423.14,423.15,15493.0,397.3569,397.4131,396.3827,396.3921,15493.0
2021-05-10 14:20:00,423.09,423.19,422.5,422.91,12959.0,396.3359,396.4295,395.7832,396.1672,12959.0
2021-05-10 14:25:00,422.71,423.0,422.52,422.8,14196.0,395.9799,396.2515,395.8019,396.0642,14196.0
2021-05-10 14:30:00,422.7,423.17,422.46,423.06,15425.0,395.9705,396.4108,395.7457,396.3077,15425.0
2021-05-10 14:35:00,422.96,423.06,422.7,422.83,7303.0,396.2141,396.3077,395.9705,396.0923,7303.0
2021-05-10 14:40:00,422.88,423.09,422.66,422.81,12902.0,396.1391,396.3359,395.933,396.0736,12902.0
2021-05-10 14:45:00,422.87,423.0,422.64,422.64,9839.0,396.1298,396.2515,395.9143,395.9143,9839.0
2021-05-10 14:50:00,422.67,422.87,422.26,422.53,13340.0,395.9424,396.1298,395.5583,395.8113,13340.0
2021-05-10 14:55:00,422.45,423.24,422.26,423.12,16835.0,395.7363,396.4764,395.5583,396.364,16835.0
2021-05-10 15:00:00,423.12,423.38,422.51,422.51,15453.0,396.364,396.6075,395.7925,395.7925,15453.0
2021-05-10 15:05:00,422.55,422.67,422.3,422.49,14069.0,395.83,395.9424,395.5958,395.7738,14069.0
2021-05-10 15:10:00,422.64,423.16,422.51,422.97,12669.0,395.9143,396.4014,395.7925,396.2234,12669.0
2021-05-10 15:15:00,422.83,422.93,422.0,422.01,14117.0,396.0923,396.186,395.3148,395.3241,14117.0
2021-05-10 15:20:00,422.09,422.49,421.9,422.37,19030.0,395.3991,395.7738,395.2211,395.6614,19030.0
2021-05-10 15:25:00,422.44,423.0,422.29,422.95,11797.0,395.727,396.2515,395.5864,396.2047,11797.0
2021-05-10 15:30:00,422.85,423.64,422.82,423.43,14126.0,396.111,396.8511,396.0829,396.6544,14126.0
2021-05-10 15:35:00,423.46,423.47,422.8,422.88,11109.0,396.6825,396.6918,396.0642,396.1391,11109.0
2021-05-10 15:40:00,422.87,423.01,422.65,422.78,12880.0,396.1298,396.2609,395.9237,396.0455,12880.0
2021-05-10 15:45:00,422.82,423.23,421.64,421.91,29393.0,396.0829,396.467,394.9775,395.2305,29393.0
2021-05-10 15:50:00,421.65,422.33,421.14,421.83,60589.0,394.9869,395.6239,394.5092,395.1555,60589.0
2021-05-10 15:55:00,421.9,422.03,420.88,420.9,110810.0,395.2211,395.3429,394.2656,394.2843,110810.0
2021-05-11 09:30:00,421.0,422.29,419.34,419.63,90722.0,394.378,395.5864,392.823,393.0946,90722.0
2021-05-11 09:35:00,419.5,419.5,417.85,418.09,37619.0,392.9729,392.9729,391.4272,391.652,37619.0
2021-05-11 09:40:00,418.26,418.85,417.1,418.13,35420.0,391.8113,392.364,390.7246,391.6895,35420.0
2021-05-11 09:45:00,418.09,418.51,415.82,416.35,37121.0,391.652,392.0455,389.5256,390.0221,37121.0
2021-05-11 09:50:00,416.47,416.49,414.19,414.84,43133.0,390.1345,390.1532,387.9986,388.6075,43133.0
2021-05-11 09:55:00,414.46,415.37,414.03,415.27,36771.0,388.2516,389.104,387.8488,389.0103,36771.0
2021-05-11 10:00:00,415.52,416.62,415.52,416.38,33056.0,389.2445,390.275,389.2445,390.0502,33056.0
2021-05-11 10:05:00,416.38,416.5,415.55,416.04,29161.0,390.0502,390.1626,389.2726,389.7317,29161.0
2021-05-11 10:10:00,416.03,416.63,415.44,416.35,33225.0,389.7223,390.2843,389.1696,390.0221,33225.0
2021-05-11 10:15:00,416.32,416.32,415.48,415.75,18388.0,389.994,389.994,389.2071,389.46,18388.0
2021-05-11 10:20:00,415.84,416.0,415.1,415.1,31141.0,389.5443,389.6942,388.8511,388.8511,31141.0
2021-05-11 10:25:00,415.1,415.1,413.02,413.26,38066.0,388.8511,388.8511,386.9026,387.1275,38066.0
2021-05-11 10:30:00,413.12,413.44,412.21,412.99,37420.0,386.9963,387.2961,386.1438,386.8745,37420.0
2021-05-11 10:35:00,413.3,413.39,412.44,412.69,30841.0,387.1649,387.2492,386.3593,386.5935,30841.0
2021-05-11 10:40:00,412.61,412.95,411.78,412.16,25248.0,386.5186,386.8371,385.741,386.097,25248.0
2021-05-11 10:45:00,412.2,413.0,411.47,412.53,39698.0,386.1345,386.8839,385.4506,386.4436,39698.0
2021-05-11 10:50:00,412.51,412.77,411.85,412.3,25838.0,386.4249,386.6684,385.8066,386.2282,25838.0
2021-05-11 10:55:00,412.3,412.99,412.24,412.41,27195.0,386.2282,386.8745,386.172,386.3312,27195.0
2021-05-11 11:00:00,412.34,412.57,412.1,412.2,11575.0,386.2656,386.4811,386.0408,386.1345,11575.0
2021-05-11 11:05:00,412.32,412.58,411.87,412.44,10861.0,386.2469,386.4905,385.8253,386.3593,10861.0
2021-05-11 11:10:00,412.25,412.26,410.77,411.45,21541.0,386.1813,386.1907,384.7949,385.4319,21541.0
2021-05-11 11:15:00,411.29,412.44,410.61,412.35,25655.0,385.282,386.3593,384.645,386.275,25655.0
2021-05-11 11:20:00,412.48,413.21,412.34,412.86,29947.0,386.3968,387.0806,386.2656,386.7527,29947.0
2021-05-11 11:25:00,412.89,414.22,412.8,414.22,14504.0,386.7808,388.0267,386.6965,388.0267,14504.0
2021-05-11 11:30:00,414.12,414.38,413.61,414.15,14652.0,387.9331,388.1766,387.4553,387.9612,14652.0
2021-05-11 11:35:00,414.34,414.67,414.11,414.41,12755.0,388.1392,388.4483,387.9237,388.2047,12755.0
2021-05-11 11:40:00,414.43,414.43,413.2,413.3,12455.0,388.2235,388.2235,387.0712,387.1649,12455.0
2021-05-11 11:45:00,413.21,413.67,412.91,413.56,12931.0,387.0806,387.5115,386.7996,387.4085,12931.0
2021-05-11 11:50:00,413.58,414.39,413.4,414.39,9921.0,387.4272,388.186,387.2586,388.186,9921.0
2021-05-11 11:55:00,414.28,414.64,414.24,414.25,11003.0,388.083,388.4202,388.0455,388.0548,11003.0
2021-05-11 12:00:00,414.31,414.52,414.0,414.47,8355.0,388.1111,388.3078,387.8207,388.2609,8355.0
2021-05-11 12:05:00,414.44,414.87,413.98,414.13,22048.0,388.2328,388.6356,387.8019,387.9424,22048.0
2021-05-11 12:10:00,414.11,414.2,413.26,413.41,16464.0,387.9237,388.008,387.1275,387.268,16464.0
2021-05-11 12:15:00,413.5,413.97,413.19,413.27,9318.0,387.3523,387.7926,387.0619,387.1368,9318.0
2021-05-11 12:20:00,413.29,413.57,413.05,413.48,14551.0,387.1556,387.4178,386.9307,387.3335,14551.0
2021-05-11 12:25:00,413.7,413.7,412.75,412.85,15918.0,387.5396,387.5396,386.6497,386.7434,15918.0
2021-05-11 12:30:00,413.0,413.04,412.61,413.02,9249.0,386.8839,386.9214,386.5186,386.9026,9249.0
2021-05-11 12:35:00,413.04,413.87,412.75,413.87,9158.0,386.9214,387.6989,386.6497,387.6989,9158.0
2021-05-11 12:40:00,413.87,413.98,412.68,412.69,14881.0,387.6989,387.8019,386.5841,386.5935,14881.0
2021-05-11 12:45:00,412.67,412.68,411.73,412.03,13107.0,386.5748,386.5841,385.6942,385.9752,13107.0
2021-05-11 12:50:00,412.1,412.31,411.95,412.19,16955.0,386.0408,386.2375,385.9003,386.1251,16955.0
2021-05-11 12:55:00,412.14,412.44,411.63,412.1,13923.0,386.0783,386.3593,385.6005,386.0408,13923.0
2021-05-11 13:00:00,412.01,413.08,411.99,412.96,17791.0,385.9565,386.9588,385.9378,386.8464,17791.0
2021-05-11 13:05:00,413.11,413.13,412.56,412.76,12469.0,386.9869,387.0057,386.4717,386.6591,12469.0
2021-05-11 13:10:00,412.87,413.09,412.56,412.57,11599.0,386.7621,386.9682,386.4717,386.4811,11599.0
2021-05-11 13:15:00,412.67,412.93,412.29,412.77,7762.0,386.5748,386.8183,386.2188,386.6684,7762.0
2021-05-11 13:20:00,412.85,413.09,412.63,412.83,6295.0,386.7434,386.9682,386.5373,386.7246,6295.0
2021-05-11 13:25:00,412.92,413.01,412.68,412.88,13161.0,386.809,386.8933,386.5841,386.7715,13161.0
2021-05-11 13:30:00,412.81,413.05,412.71,412.9,13948.0,386.7059,386.9307,386.6122,386.7902,13948.0
2021-05-11 13:35:00,412.92,413.42,412.87,413.15,14358.0,386.809,387.2773,386.7621,387.0244,14358.0
2021-05-11 13:40:00,413.07,413.37,412.99,413.06,8627.0,386.9495,387.2305,386.8745,386.9401,8627.0
2021-05-11 13:45:00,413.25,413.75,413.16,413.49,12036.0,387.1181,387.5865,387.0338,387.3429,12036.0
2021-05-11 13:50:00,413.35,413.47,412.8,413.0,19691.0,387.2118,387.3242,386.6965,386.8839,19691.0
2021-05-11 13:55:00,412.86,413.8,412.59,413.33,18356.0,386.7527,387.6333,386.4998,387.193,18356.0
2021-05-11 14:00:00,413.51,414.0,413.31,413.72,14854.0,387.3616,387.8207,387.1743,387.5584,14854.0
2021-05-11 14:05:00,413.72,413.96,412.83,412.84,11954.0,387.5584,387.7832,386.7246,386.734,11954.0
2021-05-11 14:10:00,412.77,413.0,412.55,412.55,10648.0,386.6684,386.8839,386.4623,386.4623,10648.0
2021-05-11 14:15:00,412.59,412.77,412.35,412.39,31162.0,386.4998,386.6684,386.275,386.3125,31162.0
2021-05-11 14:20:00,412.48,413.37,412.38,413.02,15642.0,386.3968,387.2305,386.3031,386.9026,15642.0
2021-05-11 14:25:00,413.01,413.63,412.8,413.63,11479.0,386.8933,387.4741,386.6965,387.4741,11479.0
2021-05-11 14:30:00,413.58,413.66,412.66,412.69,13384.0,387.4272,387.5022,386.5654,386.5935,13384.0
2021-05-11 14:35:00,412.69,413.11,412.6,412.82,8616.0,386.5935,386.9869,386.5092,386.7153,8616.0
2021-05-11 14:40:00,412.78,413.05,412.67,412.82,7915.0,386.6778,386.9307,386.5748,386.7153,7915.0
2021-05-11 14:45:00,412.88,413.22,412.78,413.1,15615.0,386.7715,387.09,386.6778,386.9776,15615.0
2021-05-11 14:50:00,413.1,413.38,412.93,413.25,10856.0,386.9776,387.2399,386.8183,387.1181,10856.0
2021-05-11 14:55:00,413.35,413.44,412.72,413.31,14837.0,387.2118,387.2961,386.6216,387.1743,14837.0
2021-05-11 15:00:00,413.25,413.54,412.95,412.96,11245.0,387.1181,387.3897,386.8371,386.8464,11245.0
2021-05-11 15:05:00,412.86,413.05,412.62,412.63,9284.0,386.7527,386.9307,386.5279,386.5373,9284.0
2021-05-11 15:10:00,412.65,412.76,412.45,412.63,9529.0,386.556,386.6591,386.3687,386.5373,9529.0
2021-05-11 15:15:00,412.55,413.19,412.55,412.93,15656.0,386.4623,387.0619,386.4623,386.8183,15656.0
2021-05-11 15:20:00,413.03,413.17,412.85,412.92,7101.0,386.912,387.0431,386.7434,386.809,7101.0
2021-05-11 15:25:00,413.12,413.32,412.51,412.51,17501.0,386.9963,387.1837,386.4249,386.4249,17501.0
2021-05-11 15:30:00,412.47,412.6,411.34,411.5,26439.0,386.3874,386.5092,385.3289,385.4787,26439.0
2021-05-11 15:35:00,411.38,411.43,410.81,411.01,13496.0,385.3663,385.4132,384.8324,385.0197,13496.0
2021-05-11 15:40:00,411.03,411.15,410.81,410.88,15689.0,385.0385,385.1509,384.8324,384.898,15689.0
2021-05-11 15:45:00,410.88,411.95,410.88,411.95,21541.0,384.898,385.9003,384.898,385.9003,21541.0
2021-05-11 15:50:00,412.08,412.38,411.66,411.72,38860.0,386.0221,386.3031,385.6286,385.6848,38860.0
2021-05-11 15:55:00,411.72,411.94,411.07,411.9,94819.0,385.6848,385.8909,385.0759,385.8535,94819.0
2021-05-12 09:30:00,409.29,410.58,407.15,409.51,74353.0,383.4085,384.6169,381.4038,383.6146,74353.0
2021-05-12 09:35:00,409.44,410.33,409.04,409.97,42467.0,383.549,384.3827,383.1743,384.0455,42467.0
2021-05-12 09:40:00,409.9,410.54,409.59,409.92,31294.0,383.9799,384.5795,383.6895,383.9987,31294.0
2021-05-12 09:45:00,410.0,410.38,409.2,409.64,16316.0,384.0736,384.4296,383.3242,383.7364,16316.0
2021-05-12 09:50:00,409.65,409.86,408.23,409.5,15862.0,383.7457,383.9425,382.4155,383.6052,15862.0
2021-05-12 09:55:00,409.37,409.69,408.32,408.32,26726.0,383.4834,383.7832,382.4998,382.4998,26726.0
2021-05-12 10:00:00,408.4,408.63,407.39,407.65,48675.0,382.5748,382.7902,381.6286,381.8722,48675.0
2021-05-12 10:05:00,407.69,409.05,407.69,408.85,24358.0,381.9097,383.1837,381.9097,382.9963,24358.0
2021-05-12 10:10:00,408.96,409.85,408.53,409.42,19429.0,383.0994,383.9331,382.6966,383.5303,19429.0
2021-05-12 10:15:00,409.42,409.95,408.9,409.95,16212.0,383.5303,384.0268,383.0432,384.0268,16212.0
2021-05-12 10:20:00,409.73,410.55,409.38,410.39,13335.0,383.8207,384.5888,383.4928,384.4389,13335.0
2021-05-12 10:25:00,410.39,410.85,410.05,410.05,11739.0,384.4389,384.8698,384.1204,384.1204,11739.0
2021-05-12 10:30:00,410.05,410.19,409.05,409.49,10722.0,384.1204,384.2516,383.1837,383.5958,10722.0
2021-05-12 10:35:00,409.71,410.61,409.71,410.33,18294.0,383.8019,384.645,383.8019,384.3827,18294.0
2021-05-12 10:40:00,410.33,410.37,409.26,410.35,16604.0,384.3827,384.4202,383.3804,384.4015,16604.0
2021-05-12 10:45:00,410.16,410.36,408.5,408.83,11451.0,384.2235,384.4108,382.6685,382.9776,11451.0
2021-05-12 10:50:00,408.83,409.29,408.47,409.19,9338.0,382.9776,383.4085,382.6403,383.3148,9338.0
2021-05-12 10:55:00,409.06,409.72,407.88,409.69,23665.0,383.193,383.8113,382.0877,383.7832,23665.0
2021-05-12 11:00:00,409.56,410.29,409.24,410.29,8758.0,383.6614,384.3453,383.3617,384.3453,8758.0
2021-05-12 11:05:00,410.29,410.32,409.02,409.32,13542.0,384.3453,384.3734,383.1556,383.4366,13542.0
2021-05-12 11:10:00,409.43,409.7,408.66,409.68,10659.0,383.5396,383.7926,382.8183,383.7738,10659.0
2021-05-12 11:15:00,409.69,409.69,408.21,408.86,18705.0,383.7832,383.7832,382.3968,383.0057,18705.0
2021-05-12 11:20:00,408.84,408.99,407.78,407.79,15881.0,382.987,383.1275,381.994,382.0033,15881.0
2021-05-12 11:25:00,407.88,408.86,407.88,408.86,13613.0,382.0877,383.0057,382.0877,383.0057,13613.0
2021-05-12 11:30:00,408.92,409.12,408.44,408.46,11754.0,383.0619,383.2492,382.6122,382.631,11754.0
2021-05-12 11:35:00,408.37,408.5,407.69,408.48,10172.0,382.5467,382.6685,381.9097,382.6497,10172.0
2021-05-12 11:40:00,408.49,409.33,408.42,409.31,11492.0,382.6591,383.446,382.5935,383.4272,11492.0
2021-05-12 11:45:00,409.2,409.27,408.67,408.67,8407.0,383.3242,383.3898,382.8277,382.8277,8407.0
2021-05-12 11:50:00,408.64,408.64,407.71,407.82,11155.0,382.7996,382.7996,381.9284,382.0315,11155.0
2021-05-12 11:55:00,407.57,407.97,407.07,407.23,16462.0,381.7973,382.172,381.3289,381.4788,16462.0
2021-05-12 12:00:00,407.26,408.08,407.08,407.84,20754.0,381.5069,382.275,381.3382,382.0502,20754.0
2021-05-12 12:05:00,407.85,408.13,407.66,407.68,29115.0,382.0596,382.3218,381.8816,381.9003,29115.0
2021-05-12 12:10:00,407.69,408.2,407.65,407.85,19152.0,381.9097,382.3874,381.8722,382.0596,19152.0
2021-05-12 12:15:00,407.82,408.43,407.76,408.41,21091.0,382.0315,382.6029,381.9752,382.5841,21091.0
2021-05-12 12:20:00,408.41,408.87,408.05,408.66,38080.0,382.5841,383.0151,382.2469,382.8183,38080.0
2021-05-12 12:25:00,408.76,408.81,407.92,407.93,13591.0,382.912,382.9588,382.1251,382.1345,13591.0
2021-05-12 12:30:00,407.83,407.94,407.42,407.42,18758.0,382.0408,382.1439,381.6567,381.6567,18758.0
2021-05-12 12:35:00,407.41,407.41,407.04,407.19,8888.0,381.6474,381.6474,381.3008,381.4413,8888.0
2021-05-12 12:40:00,407.1,407.32,406.7,407.09,16002.0,381.357,381.5631,380.9823,381.3476,16002.0
2021-05-12 12:45:00,406.98,407.02,406.52,406.78,18257.0,381.2446,381.282,380.8137,381.0572,18257.0
2021-05-12 12:50:00,406.64,407.37,406.64,407.03,11777.0,380.9261,381.6099,380.9261,381.2914,11777.0
2021-05-12 12:55:00,406.97,407.23,406.47,407.23,13255.0,381.2352,381.4788,380.7668,381.4788,13255.0
2021-05-12 13:00:00,407.03,407.26,406.61,407.05,12323.0,381.2914,381.5069,380.898,381.3101,12323.0
2021-05-12 13:05:00,407.14,407.41,406.36,406.61,11150.0,381.3945,381.6474,380.6638,380.898,11150.0
2021-05-12 13:10:00,406.5,406.97,406.5,406.9,9315.0,380.7949,381.2352,380.7949,381.1696,9315.0
2021-05-12 13:15:00,406.82,407.21,406.57,407.14,5631.0,381.0947,381.46,380.8605,381.3945,5631.0
2021-05-12 13:20:00,407.01,407.27,406.72,406.72,4060.0,381.2727,381.5162,381.001,381.001,4060.0
2021-05-12 13:25:00,406.53,406.91,406.51,406.81,9263.0,380.823,381.179,380.8043,381.0853,9263.0
2021-05-12 13:30:00,406.79,407.0,406.55,406.84,6855.0,381.0666,381.2633,380.8418,381.1134,6855.0
2021-05-12 13:35:00,406.76,407.35,406.73,407.25,11100.0,381.0385,381.5912,381.0104,381.4975,11100.0
2021-05-12 13:40:00,407.18,407.24,406.9,407.15,6447.0,381.4319,381.4881,381.1696,381.4038,6447.0
2021-05-12 13:45:00,407.2,407.2,406.62,406.8,6424.0,381.4507,381.4507,380.9073,381.076,6424.0
2021-05-12 13:50:00,406.9,407.18,406.68,407.18,7417.0,381.1696,381.4319,380.9635,381.4319,7417.0
2021-05-12 13:55:00,407.09,407.71,406.93,407.5,7156.0,381.3476,381.9284,381.1977,381.7317,7156.0
2021-05-12 14:00:00,407.38,408.0,407.33,407.51,8180.0,381.6193,382.2001,381.5724,381.7411,8180.0
2021-05-12 14:05:00,407.33,407.84,407.2,407.84,7107.0,381.5724,382.0502,381.4507,382.0502,7107.0
2021-05-12 14:10:00,407.74,407.97,407.46,407.81,7298.0,381.9565,382.172,381.6942,382.0221,7298.0
2021-05-12 14:15:00,407.79,407.84,407.12,407.4,16768.0,382.0033,382.0502,381.3757,381.638,16768.0
2021-05-12 14:20:00,407.4,407.86,407.32,407.59,10582.0,381.638,382.0689,381.5631,381.816,10582.0
2021-05-12 14:25:00,407.54,407.86,407.46,407.85,8480.0,381.7692,382.0689,381.6942,382.0596,8480.0
2021-05-12 14:30:00,407.78,408.27,407.39,408.06,17363.0,381.994,382.453,381.6286,382.2563,17363.0
2021-05-12 14:35:00,407.97,408.63,407.72,408.04,9905.0,382.172,382.7902,381.9378,382.2375,9905.0
2021-05-12 14:40:00,408.08,408.46,407.54,407.86,14731.0,382.275,382.631,381.7692,382.0689,14731.0
2021-05-12 14:45:00,407.88,408.53,407.73,408.31,11932.0,382.0877,382.6966,381.9471,382.4905,11932.0
2021-05-12 14:50:00,408.41,408.86,408.05,408.07,8995.0,382.5841,383.0057,382.2469,382.2656,8995.0
2021-05-12 14:55:00,408.04,408.51,407.97,408.31,11422.0,382.2375,382.6778,382.172,382.4905,11422.0
2021-05-12 15:00:00,408.34,408.7,408.23,408.34,9230.0,382.5186,382.8558,382.4155,382.5186,9230.0
2021-05-12 15:05:00,408.33,408.4,407.81,407.85,10962.0,382.5092,382.5748,382.0221,382.0596,10962.0
2021-05-12 15:10:00,407.84,407.96,407.36,407.46,21198.0,382.0502,382.1626,381.6005,381.6942,21198.0
2021-05-12 15:15:00,407.32,407.67,407.15,407.4,11654.0,381.5631,381.8909,381.4038,381.638,11654.0
2021-05-12 15:20:00,407.48,407.58,406.78,406.78,11300.0,381.713,381.8066,381.0572,381.0572,11300.0
2021-05-12 15:25:00,406.74,406.84,406.07,406.35,26245.0,381.0197,381.1134,380.3921,380.6544,26245.0
2021-05-12 15:30:00,406.4,406.67,405.92,405.93,25351.0,380.7012,380.9542,380.2516,380.261,25351.0
2021-05-12 15:35:00,406.01,406.01,405.2,405.42,30006.0,380.3359,380.3359,379.5771,379.7832,30006.0
2021-05-12 15:40:00,405.39,406.27,405.39,406.24,24645.0,379.7551,380.5795,379.7551,380.5514,24645.0
2021-05-12 15:45:00,406.18,406.83,405.64,406.01,41107.0,380.4952,381.1041,379.9893,380.3359,41107.0
2021-05-12 15:50:00,405.98,406.22,405.37,405.53,49033.0,380.3078,380.5326,379.7364,379.8863,49033.0
2021-05-12 15:55:00,405.53,406.12,404.68,405.55,151528.0,379.8863,380.439,379.09,379.905,151528.0
2021-05-13 09:30:00,406.28,406.28,404.31,404.5,113771.0,380.5888,380.5888,378.7434,378.9214,113771.0
2021-05-13 09:35:00,404.91,407.37,404.67,406.31,25910.0,379.3055,381.6099,379.0806,380.6169,25910.0
2021-05-13 09:40:00,406.24,407.53,406.13,407.16,32007.0,380.5514,381.7598,380.4483,381.4132,32007.0
2021-05-13 09:45:00,407.28,408.35,407.23,407.81,15495.0,381.5256,382.5279,381.4788,382.0221,15495.0
2021-05-13 09:50:00,407.54,408.96,407.28,407.88,16495.0,381.7692,383.0994,381.5256,382.0877,16495.0
2021-05-13 09:55:00,407.72,407.78,406.63,407.75,33999.0,381.9378,381.994,380.9167,381.9659,33999.0
2021-05-13 10:00:00,408.03,409.0,407.7,408.99,9064.0,382.2282,383.1368,381.919,383.1275,9064.0
2021-05-13 10:05:00,408.89,409.44,408.13,408.15,14474.0,383.0338,383.549,382.3218,382.3406,14474.0
2021-05-13 10:10:00,408.17,408.76,408.13,408.62,7423.0,382.3593,382.912,382.3218,382.7809,7423.0
2021-05-13 10:15:00,408.65,409.87,408.64,409.76,12673.0,382.809,383.9518,382.7996,383.8488,12673.0
2021-05-13 10:20:00,409.57,410.36,409.47,409.94,12991.0,383.6708,384.4108,383.5771,384.0174,12991.0
2021-05-13 10:25:00,410.19,410.19,409.07,409.82,14277.0,384.2516,384.2516,383.2024,383.905,14277.0
2021-05-13 10:30:00,409.83,410.94,409.71,410.5,10650.0,383.9143,384.9542,383.8019,384.542,10650.0
2021-05-13 10:35:00,410.62,411.05,409.9,410.73,17832.0,384.6544,385.0572,383.9799,384.7574,17832.0
2021-05-13 10:40:00,410.66,410.73,409.99,410.62,7612.0,384.6919,384.7574,384.0642,384.6544,7612.0
2021-05-13 10:45:00,410.76,411.34,410.58,411.19,11682.0,384.7855,385.3289,384.6169,385.1883,11682.0
2021-05-13 10:50:00,411.2,411.47,411.07,411.37,23049.0,385.1977,385.4506,385.0759,385.357,23049.0
2021-05-13 10:55:00,411.45,412.14,411.37,411.87,11817.0,385.4319,386.0783,385.357,385.8253,11817.0
2021-05-13 11:00:00,411.83,411.88,411.05,411.2,9743.0,385.7879,385.8347,385.0572,385.1977,9743.0
2021-05-13 11:05:00,411.12,411.86,410.86,410.86,10402.0,385.1228,385.816,384.8792,384.8792,10402.0
2021-05-13 11:10:00,411.02,411.54,410.74,411.2,9653.0,385.0291,385.5162,384.7668,385.1977,9653.0
2021-05-13 11:15:00,411.17,411.71,411.11,411.36,7144.0,385.1696,385.6755,385.1134,385.3476,7144.0
2021-05-13 11:20:00,411.32,411.39,410.39,410.4,9936.0,385.3101,385.3757,384.4389,384.4483,9936.0
2021-05-13 11:25:00,410.48,410.72,410.25,410.49,10381.0,384.5232,384.7481,384.3078,384.5326,10381.0
2021-05-13 11:30:00,410.54,411.26,410.53,411.25,6568.0,384.5795,385.2539,384.5701,385.2446,6568.0
2021-05-13 11:35:00,411.26,412.01,411.26,411.98,3218.0,385.2539,385.9565,385.2539,385.9284,3218.0
2021-05-13 11:40:00,412.0,412.12,411.33,411.59,9963.0,385.9471,386.0595,385.3195,385.5631,9963.0
2021-05-13 11:45:00,411.55,411.98,411.45,411.98,7773.0,385.5256,385.9284,385.4319,385.9284,7773.0
2021-05-13 11:50:00,412.1,412.67,412.1,412.31,16651.0,386.0408,386.5748,386.0408,386.2375,16651.0
2021-05-13 11:55:00,412.33,413.18,411.61,411.82,21302.0,386.2563,387.0525,385.5818,385.7785,21302.0
2021-05-13 12:00:00,411.81,411.81,411.11,411.12,18782.0,385.7691,385.7691,385.1134,385.1228,18782.0
2021-05-13 12:05:00,411.15,411.69,410.89,411.48,6457.0,385.1509,385.6567,384.9073,385.46,6457.0
2021-05-13 12:10:00,411.6,411.99,411.0,411.02,7858.0,385.5724,385.9378,385.0104,385.0291,7858.0
2021-05-13 12:15:00,411.07,411.29,410.8,410.84,12673.0,385.0759,385.282,384.823,384.8605,12673.0
2021-05-13 12:20:00,410.81,410.93,410.51,410.57,23621.0,384.8324,384.9448,384.5513,384.6076,23621.0
2021-05-13 12:25:00,410.52,411.16,410.5,410.96,17643.0,384.5607,385.1602,384.542,384.9729,17643.0
2021-05-13 12:30:00,411.0,411.38,410.73,411.37,12052.0,385.0104,385.3663,384.7574,385.357,12052.0
2021-05-13 12:35:00,411.36,411.41,410.93,411.0,14259.0,385.3476,385.3944,384.9448,385.0104,14259.0
2021-05-13 12:40:00,410.85,411.42,410.81,411.3,10568.0,384.8698,385.4038,384.8324,385.2914,10568.0
2021-05-13 12:45:00,411.2,411.34,410.58,410.87,10378.0,385.1977,385.3289,384.6169,384.8886,10378.0
2021-05-13 12:50:00,410.83,411.11,410.58,410.63,11136.0,384.8511,385.1134,384.6169,384.6638,11136.0
2021-05-13 12:55:00,410.76,410.76,409.81,410.12,16268.0,384.7855,384.7855,383.8956,384.186,16268.0
2021-05-13 13:00:00,410.05,410.18,409.5,409.86,11255.0,384.1204,384.2422,383.6052,383.9425,11255.0
2021-05-13 13:05:00,409.97,409.98,409.38,409.82,8228.0,384.0455,384.0549,383.4928,383.905,8228.0
2021-05-13 13:10:00,409.91,409.93,409.45,409.61,12060.0,383.9893,384.008,383.5584,383.7083,12060.0
2021-05-13 13:15:00,409.72,410.19,409.43,409.43,17398.0,383.8113,384.2516,383.5396,383.5396,17398.0
2021-05-13 13:20:00,409.46,409.58,409.09,409.33,11871.0,383.5677,383.6802,383.2211,383.446,11871.0
2021-05-13 13:25:00,409.28,409.73,408.95,409.56,19320.0,383.3991,383.8207,383.09,383.6614,19320.0
2021-05-13 13:30:00,409.5,409.78,408.99,409.02,12763.0,383.6052,383.8675,383.1275,383.1556,12763.0
2021-05-13 13:35:00,408.96,409.25,408.8,409.03,13566.0,383.0994,383.371,382.9495,383.1649,13566.0
2021-05-13 13:40:00,408.98,409.67,408.92,409.53,9456.0,383.1181,383.7645,383.0619,383.6333,9456.0
2021-05-13 13:45:00,409.46,409.82,408.81,408.9,15001.0,383.5677,383.905,382.9588,383.0432,15001.0
2021-05-13 13:50:00,408.89,409.0,408.34,408.58,21843.0,383.0338,383.1368,382.5186,382.7434,21843.0
2021-05-13 13:55:00,408.74,409.08,408.55,408.88,51350.0,382.8933,383.2118,382.7153,383.0244,51350.0
2021-05-13 14:00:00,408.97,409.83,408.96,409.68,7399.0,383.1087,383.9143,383.0994,383.7738,7399.0
2021-05-13 14:05:00,409.72,410.34,409.62,409.9,9725.0,383.8113,384.3921,383.7176,383.9799,9725.0
2021-05-13 14:10:00,410.02,410.29,409.95,410.13,8012.0,384.0923,384.3453,384.0268,384.1954,8012.0
2021-05-13 14:15:00,410.23,410.52,409.98,410.39,15210.0,384.2891,384.5607,384.0549,384.4389,15210.0
2021-05-13 14:20:00,410.46,410.66,410.27,410.64,9186.0,384.5045,384.6919,384.3265,384.6731,9186.0
2021-05-13 14:25:00,410.53,410.71,410.18,410.44,9291.0,384.5701,384.7387,384.2422,384.4858,9291.0
2021-05-13 14:30:00,410.36,410.55,409.68,409.82,13442.0,384.4108,384.5888,383.7738,383.905,13442.0
2021-05-13 14:35:00,409.9,410.2,409.42,409.63,12043.0,383.9799,384.261,383.5303,383.727,12043.0
2021-05-13 14:40:00,409.55,409.77,409.14,409.23,10127.0,383.6521,383.8581,383.268,383.3523,10127.0
2021-05-13 14:45:00,409.23,409.39,408.58,408.94,17237.0,383.3523,383.5022,382.7434,383.0806,17237.0
2021-05-13 14:50:00,408.96,409.48,408.51,409.44,15618.0,383.0994,383.5865,382.6778,383.549,15618.0
2021-05-13 14:55:00,409.44,409.76,409.38,409.63,11326.0,383.549,383.8488,383.4928,383.727,11326.0
2021-05-13 15:00:00,409.71,410.17,409.32,409.32,19134.0,383.8019,384.2328,383.4366,383.4366,19134.0
2021-05-13 15:05:00,409.39,409.57,408.8,409.11,17725.0,383.5022,383.6708,382.9495,383.2399,17725.0
2021-05-13 15:10:00,409.0,409.06,408.51,408.51,13923.0,383.1368,383.193,382.6778,382.6778,13923.0
2021-05-13 15:15:00,408.64,408.95,408.5,408.71,11202.0,382.7996,383.09,382.6685,382.8652,11202.0
2021-05-13 15:20:00,408.81,409.38,408.73,409.28,14083.0,382.9588,383.4928,382.8839,383.3991,14083.0
2021-05-13 15:25:00,409.3,409.73,409.03,409.43,14400.0,383.4179,383.8207,383.1649,383.5396,14400.0
2021-05-13 15:30:00,409.51,409.56,409.05,409.25,19829.0,383.6146,383.6614,383.1837,383.371,19829.0
2021-05-13 15:35:00,409.18,409.9,409.18,409.71,16494.0,383.3055,383.9799,383.3055,383.8019,16494.0
2021-05-13 15:40:00,409.85,410.17,409.6,409.93,30711.0,383.9331,384.2328,383.6989,384.008,30711.0
2021-05-13 15:45:00,410.02,410.32,409.71,409.9,20117.0,384.0923,384.3734,383.8019,383.9799,20117.0
2021-05-13 15:50:00,409.8,409.8,409.2,409.27,35637.0,383.8862,383.8862,383.3242,383.3898,35637.0
2021-05-13 15:55:00,409.3,409.42,408.2,408.35,105453.0,383.4179,383.5303,382.3874,382.5279,105453.0
2021-05-14 09:30:00,410.99,412.59,409.7,411.01,62896.0,385.001,386.4998,383.7926,385.0197,62896.0
2021-05-14 09:35:00,410.7,411.75,410.7,411.09,15130.0,384.7293,385.7129,384.7293,385.0947,15130.0
2021-05-14 09:40:00,411.04,411.88,411.0,411.15,18236.0,385.0478,385.8347,385.0104,385.1509,18236.0
2021-05-14 09:45:00,411.16,411.76,410.82,411.13,20985.0,385.1602,385.7223,384.8417,385.1321,20985.0
2021-05-14 09:50:00,411.13,411.25,410.27,411.03,11207.0,385.1321,385.2446,384.3265,385.0385,11207.0
2021-05-14 09:55:00,411.18,411.41,410.57,411.08,13494.0,385.179,385.3944,384.6076,385.0853,13494.0
2021-05-14 10:00:00,411.2,411.2,410.21,411.08,12174.0,385.1977,385.1977,384.2703,385.0853,12174.0
2021-05-14 10:05:00,410.94,411.05,410.4,410.72,14319.0,384.9542,385.0572,384.4483,384.7481,14319.0
2021-05-14 10:10:00,410.51,410.65,409.38,409.97,14425.0,384.5513,384.6825,383.4928,384.0455,14425.0
2021-05-14 10:15:00,410.0,410.73,409.86,410.37,17032.0,384.0736,384.7574,383.9425,384.4202,17032.0
2021-05-14 10:20:00,410.48,411.23,410.46,410.92,18604.0,384.5232,385.2258,384.5045,384.9354,18604.0
2021-05-14 10:25:00,410.91,411.07,409.87,409.87,16679.0,384.9261,385.0759,383.9518,383.9518,16679.0
2021-05-14 10:30:00,409.84,409.96,409.19,409.68,27255.0,383.9237,384.0361,383.3148,383.7738,27255.0
2021-05-14 10:35:00,409.53,410.19,409.12,409.86,30420.0,383.6333,384.2516,383.2492,383.9425,30420.0
2021-05-14 10:40:00,409.83,409.94,408.61,408.79,18821.0,383.9143,384.0174,382.7715,382.9401,18821.0
2021-05-14 10:45:00,408.85,409.32,408.75,409.21,13752.0,382.9963,383.4366,382.9026,383.3336,13752.0
2021-05-14 10:50:00,409.2,409.86,409.17,409.75,14603.0,383.3242,383.9425,383.2961,383.8394,14603.0
2021-05-14 10:55:00,409.69,410.75,409.69,410.63,12888.0,383.7832,384.7762,383.7832,384.6638,12888.0
2021-05-14 11:00:00,410.4,410.75,410.21,410.46,18392.0,384.4483,384.7762,384.2703,384.5045,18392.0
2021-05-14 11:05:00,410.38,410.63,410.03,410.04,18736.0,384.4296,384.6638,384.1017,384.1111,18736.0
2021-05-14 11:10:00,409.95,410.54,409.95,410.37,14855.0,384.0268,384.5795,384.0268,384.4202,14855.0
2021-05-14 11:15:00,410.5,410.86,410.4,410.53,15644.0,384.542,384.8792,384.4483,384.5701,15644.0
2021-05-14 11:20:00,410.52,410.93,410.4,410.78,18701.0,384.5607,384.9448,384.4483,384.8043,18701.0
2021-05-14 11:25:00,410.79,411.06,410.24,410.42,19552.0,384.8136,385.0666,384.2984,384.467,19552.0
2021-05-14 11:30:00,410.49,410.5,409.86,409.92,20134.0,384.5326,384.542,383.9425,383.9987,20134.0
2021-05-14 11:35:00,409.93,410.05,409.66,409.96,9697.0,384.008,384.1204,383.7551,384.0361,9697.0
2021-05-14 11:40:00,409.82,409.92,409.49,409.49,5952.0,383.905,383.9987,383.5958,383.5958,5952.0
2021-05-14 11:45:00,409.42,409.55,409.12,409.12,10950.0,383.5303,383.6521,383.2492,383.2492,10950.0
2021-05-14 11:50:00,409.17,409.17,408.6,408.67,9820.0,383.2961,383.2961,382.7621,382.8277,9820.0
2021-05-14 11:55:00,408.81,408.99,408.61,408.73,13310.0,382.9588,383.1275,382.7715,382.8839,13310.0
2021-05-14 12:00:00,408.88,409.05,408.72,409.05,6670.0,383.0244,383.1837,382.8745,383.1837,6670.0
2021-05-14 12:05:00,409.0,409.17,408.8,408.95,8378.0,383.1368,383.2961,382.9495,383.09,8378.0
2021-05-14 12:10:00,408.89,409.36,408.5,409.29,11724.0,383.0338,383.4741,382.6685,383.4085,11724.0
2021-05-14 12:15:00,409.24,409.75,409.24,409.56,7887.0,383.3617,383.8394,383.3617,383.6614,7887.0
2021-05-14 12:20:00,409.61,409.86,409.55,409.75,13310.0,383.7083,383.9425,383.6521,383.8394,13310.0
2021-05-14 12:25:00,409.7,409.86,409.62,409.71,14202.0,383.7926,383.9425,383.7176,383.8019,14202.0
2021-05-14 12:30:00,409.78,410.45,409.74,410.26,42224.0,383.8675,384.4951,383.83,384.3172,42224.0
2021-05-14 12:35:00,410.34,410.7,409.95,410.0,9607.0,384.3921,384.7293,384.0268,384.0736,9607.0
2021-05-14 12:40:00,410.04,410.07,409.78,409.84,9097.0,384.1111,384.1392,383.8675,383.9237,9097.0
2021-05-14 12:45:00,409.81,410.48,409.81,410.41,37263.0,383.8956,384.5232,383.8956,384.4577,37263.0
2021-05-14 12:50:00,410.45,410.86,410.45,410.82,6322.0,384.4951,384.8792,384.4951,384.8417,6322.0
2021-05-14 12:55:00,410.81,410.82,410.41,410.41,11138.0,384.8324,384.8417,384.4577,384.4577,11138.0
2021-05-14 13:00:00,410.48,410.52,410.24,410.29,10696.0,384.5232,384.5607,384.2984,384.3453,10696.0
2021-05-14 13:05:00,410.35,410.39,410.14,410.21,7371.0,384.4015,384.4389,384.2047,384.2703,7371.0
2021-05-14 13:10:00,410.21,410.26,409.89,410.02,10015.0,384.2703,384.3172,383.9706,384.0923,10015.0
2021-05-14 13:15:00,410.08,410.4,409.87,410.4,43306.0,384.1485,384.4483,383.9518,384.4483,43306.0
2021-05-14 13:20:00,410.27,410.68,410.21,410.65,10513.0,384.3265,384.7106,384.2703,384.6825,10513.0
2021-05-14 13:25:00,410.68,410.88,410.66,410.71,4804.0,384.7106,384.898,384.6919,384.7387,4804.0
2021-05-14 13:30:00,410.68,410.81,410.48,410.65,12114.0,384.7106,384.8324,384.5232,384.6825,12114.0
2021-05-14 13:35:00,410.68,410.94,410.68,410.94,4228.0,384.7106,384.9542,384.7106,384.9542,4228.0
2021-05-14 13:40:00,410.96,411.01,410.57,410.58,27450.0,384.9729,385.0197,384.6076,384.6169,27450.0
2021-05-14 13:45:00,410.59,410.64,410.28,410.6,6247.0,384.6263,384.6731,384.3359,384.6357,6247.0
2021-05-14 13:50:00,410.52,410.66,410.37,410.44,4905.0,384.5607,384.6919,384.4202,384.4858,4905.0
2021-05-14 13:55:00,410.38,410.68,410.33,410.68,5231.0,384.4296,384.7106,384.3827,384.7106,5231.0
2021-05-14 14:00:00,410.61,410.8,410.15,410.34,7004.0,384.645,384.823,384.2141,384.3921,7004.0
2021-05-14 14:05:00,410.45,410.64,410.31,410.34,5308.0,384.4951,384.6731,384.364,384.3921,5308.0
2021-05-14 14:10:00,410.47,410.48,409.93,410.18,10122.0,384.5139,384.5232,384.008,384.2422,10122.0
2021-05-14 14:15:00,410.14,410.14,409.42,409.55,7675.0,384.2047,384.2047,383.5303,383.6521,7675.0
2021-05-14 14:20:00,409.44,409.55,409.19,409.44,7008.0,383.549,383.6521,383.3148,383.549,7008.0
2021-05-14 14:25:00,409.44,409.56,409.25,409.48,6390.0,383.549,383.6614,383.371,383.5865,6390.0
2021-05-14 14:30:00,409.39,410.04,409.39,409.85,9964.0,383.5022,384.1111,383.5022,383.9331,9964.0
2021-05-14 14:35:00,409.81,410.02,409.33,409.5,9645.0,383.8956,384.0923,383.446,383.6052,9645.0
2021-05-14 14:40:00,409.44,409.76,409.43,409.61,4980.0,383.549,383.8488,383.5396,383.7083,4980.0
2021-05-14 14:45:00,409.54,410.07,409.47,409.99,7093.0,383.6427,384.1392,383.5771,384.0642,7093.0
2021-05-14 14:50:00,409.93,410.1,409.75,409.91,10349.0,384.008,384.1673,383.8394,383.9893,10349.0
2021-05-14 14:55:00,409.98,410.04,409.61,409.75,12410.0,384.0549,384.1111,383.7083,383.8394,12410.0
2021-05-14 15:00:00,409.62,409.8,409.44,409.77,6573.0,383.7176,383.8862,383.549,383.8581,6573.0
2021-05-14 15:05:00,409.72,410.17,409.71,410.15,6790.0,383.8113,384.2328,383.8019,384.2141,6790.0
2021-05-14 15:10:00,410.04,410.08,409.81,410.08,5754.0,384.1111,384.1485,383.8956,384.1485,5754.0
2021-05-14 15:15:00,410.1,410.39,410.06,410.07,11737.0,384.1673,384.4389,384.1298,384.1392,11737.0
2021-05-14 15:20:00,410.12,410.22,409.81,409.89,9447.0,384.186,384.2797,383.8956,383.9706,9447.0
2021-05-14 15:25:00,409.92,410.06,409.71,409.98,12719.0,383.9987,384.1298,383.8019,384.0549,12719.0
2021-05-14 15:30:00,409.98,410.04,409.2,409.64,16245.0,384.0549,384.1111,383.3242,383.7364,16245.0
2021-05-14 15:35:00,409.64,409.87,409.5,409.57,11474.0,383.7364,383.9518,383.6052,383.6708,11474.0
2021-05-14 15:40:00,409.56,410.15,409.56,410.12,19586.0,383.6614,384.2141,383.6614,384.186,19586.0
2021-05-14 15:45:00,410.06,410.5,409.81,410.34,32922.0,384.1298,384.542,383.8956,384.3921,32922.0
2021-05-14 15:50:00,410.33,410.71,410.12,410.44,28156.0,384.3827,384.7387,384.186,384.4858,28156.0
2021-05-14 15:55:00,410.45,410.51,409.55,409.56,55753.0,384.4951,384.5513,383.6521,383.6614,55753.0
2021-05-17 09:30:00,409.31,410.68,409.31,410.5,64171.0,383.4272,384.7106,383.4272,384.542,64171.0
2021-05-17 09:35:00,410.39,411.77,410.1,411.38,11172.0,384.4389,385.7317,384.1673,385.3663,11172.0
2021-05-17 09:40:00,411.17,412.09,411.12,411.78,7606.0,385.1696,386.0314,385.1228,385.741,7606.0
2021-05-17 09:45:00,412.05,412.51,410.73,410.73,11272.0,385.994,386.4249,384.7574,384.7574,11272.0
2021-05-17 09:50:00,410.83,411.76,410.82,411.52,34433.0,384.8511,385.7223,384.8417,385.4975,34433.0
2021-05-17 09:55:00,411.48,412.16,411.33,411.75,7177.0,385.46,386.097,385.3195,385.7129,7177.0
2021-05-17 10:00:00,411.7,411.75,411.02,411.38,11862.0,385.6661,385.7129,385.0291,385.3663,11862.0
2021-05-17 10:05:00,411.46,411.46,411.04,411.24,5328.0,385.4413,385.4413,385.0478,385.2352,5328.0
2021-05-17 10:10:00,411.28,411.28,410.64,410.76,7761.0,385.2727,385.2727,384.6731,384.7855,7761.0
2021-05-17 10:15:00,410.58,410.74,410.08,410.41,6843.0,384.6169,384.7668,384.1485,384.4577,6843.0
2021-05-17 10:20:00,410.6,410.6,410.14,410.28,3983.0,384.6357,384.6357,384.2047,384.3359,3983.0
2021-05-17 10:25:00,410.3,410.39,409.8,409.81,5287.0,384.3546,384.4389,383.8862,383.8956,5287.0
2021-05-17 10:30:00,409.77,409.77,409.22,409.45,5102.0,383.8581,383.8581,383.3429,383.5584,5102.0
2021-05-17 10:35:00,409.44,409.59,409.16,409.3,10850.0,383.549,383.6895,383.2867,383.4179,10850.0
2021-05-17 10:40:00,409.41,409.47,408.65,408.75,5868.0,383.5209,383.5771,382.809,382.9026,5868.0
2021-05-17 10:45:00,408.93,408.93,408.74,408.8,7614.0,383.0713,383.0713,382.8933,382.9495,7614.0
2021-05-17 10:50:00,408.85,409.32,408.67,409.32,5993.0,382.9963,383.4366,382.8277,383.4366,5993.0
2021-05-17 10:55:00,409.21,409.8,409.17,409.75,8302.0,383.3336,383.8862,383.2961,383.8394,8302.0
2021-05-17 11:00:00,409.8,409.9,409.25,409.9,6785.0,383.8862,383.9799,383.371,383.9799,6785.0
2021-05-17 11:05:00,409.88,410.24,409.85,409.99,7257.0,383.9612,384.2984,383.9331,384.0642,7257.0
2021-05-17 11:10:00,409.88,410.55,409.85,410.55,2700.0,383.9612,384.5888,383.9331,384.5888,2700.0
2021-05-17 11:15:00,410.44,410.45,409.6,409.78,4087.0,384.4858,384.4951,383.6989,383.8675,4087.0
2021-05-17 11:20:00,409.74,410.31,409.66,410.31,7359.0,383.83,384.364,383.7551,384.364,7359.0
2021-05-17 11:25:00,410.11,410.16,409.33,409.33,3721.0,384.1766,384.2235,383.446,383.446,3721.0
2021-05-17 11:30:00,409.38,409.81,409.33,409.81,2693.0,383.4928,383.8956,383.446,383.8956,2693.0
2021-05-17 11:35:00,409.81,409.95,409.63,409.72,6617.0,383.8956,384.0268,383.727,383.8113,6617.0
2021-05-17 11:40:00,409.68,409.68,409.32,409.59,4083.0,383.7738,383.7738,383.4366,383.6895,4083.0
2021-05-17 11:45:00,409.59,409.7,409.15,409.66,6309.0,383.6895,383.7926,383.2773,383.7551,6309.0
2021-05-17 11:50:00,409.58,409.64,409.15,409.25,9374.0,383.6802,383.7364,383.2773,383.371,9374.0
2021-05-17 11:55:00,409.33,409.53,409.26,409.39,9154.0,383.446,383.6333,383.3804,383.5022,9154.0
2021-05-17 12:00:00,409.23,409.96,409.14,409.96,6354.0,383.3523,384.0361,383.268,384.0361,6354.0
2021-05-17 12:05:00,409.92,410.14,409.83,409.86,6012.0,383.9987,384.2047,383.9143,383.9425,6012.0
2021-05-17 12:10:00,409.83,409.89,409.68,409.82,5585.0,383.9143,383.9706,383.7738,383.905,5585.0
2021-05-17 12:15:00,409.64,409.97,409.61,409.86,4462.0,383.7364,384.0455,383.7083,383.9425,4462.0
2021-05-17 12:20:00,410.05,410.45,410.02,410.23,7249.0,384.1204,384.4951,384.0923,384.2891,7249.0
2021-05-17 12:25:00,410.28,410.31,410.1,410.23,5171.0,384.3359,384.364,384.1673,384.2891,5171.0
2021-05-17 12:30:00,410.22,410.27,409.82,410.01,6300.0,384.2797,384.3265,383.905,384.083,6300.0
2021-05-17 12:35:00,410.04,410.4,409.96,410.4,7737.0,384.1111,384.4483,384.0361,384.4483,7737.0
2021-05-17 12:40:00,410.33,410.48,410.05,410.05,7091.0,384.3827,384.5232,384.1204,384.1204,7091.0
2021-05-17 12:45:00,410.07,410.14,409.59,409.6,11196.0,384.1392,384.2047,383.6895,383.6989,11196.0
2021-05-17 12:50:00,409.59,409.82,409.45,409.78,15021.0,383.6895,383.905,383.5584,383.8675,15021.0
2021-05-17 12:55:00,409.77,409.89,409.63,409.69,8442.0,383.8581,383.9706,383.727,383.7832,8442.0
2021-05-17 13:00:00,409.71,410.04,409.62,409.99,6152.0,383.8019,384.1111,383.7176,384.0642,6152.0
2021-05-17 13:05:00,409.94,409.96,409.69,409.87,3862.0,384.0174,384.0361,383.7832,383.9518,3862.0
2021-05-17 13:10:00,409.91,410.11,409.89,410.11,3738.0,383.9893,384.1766,383.9706,384.1766,3738.0
2021-05-17 13:15:00,410.16,410.39,410.05,410.25,4385.0,384.2235,384.4389,384.1204,384.3078,4385.0
2021-05-17 13:20:00,410.22,410.22,409.68,409.72,3437.0,384.2797,384.2797,383.7738,383.8113,3437.0
2021-05-17 13:25:00,409.74,409.8,409.47,409.47,5871.0,383.83,383.8862,383.5771,383.5771,5871.0
2021-05-17 13:30:00,409.4,409.4,409.1,409.11,5993.0,383.5115,383.5115,383.2305,383.2399,5993.0
2021-05-17 13:35:00,409.14,409.67,409.08,409.62,8231.0,383.268,383.7645,383.2118,383.7176,8231.0
2021-05-17 13:40:00,409.62,409.62,409.11,409.4,11656.0,383.7176,383.7176,383.2399,383.5115,11656.0
2021-05-17 13:45:00,409.39,409.87,409.37,409.69,6744.0,383.5022,383.9518,383.4834,383.7832,6744.0
2021-05-17 13:50:00,409.64,409.64,409.35,409.41,3840.0,383.7364,383.7364,383.4647,383.5209,3840.0
2021-05-17 13:55:00,409.44,409.53,409.2,409.48,8167.0,383.549,383.6333,383.3242,383.5865,8167.0
2021-05-17 14:00:00,409.46,409.56,409.32,409.47,5454.0,383.5677,383.6614,383.4366,383.5771,5454.0
2021-05-17 14:05:00,409.47,409.76,409.46,409.5,8353.0,383.5771,383.8488,383.5677,383.6052,8353.0
2021-05-17 14:10:00,409.5,409.6,409.3,409.45,4257.0,383.6052,383.6989,383.4179,383.5584,4257.0
2021-05-17 14:15:00,409.46,409.72,409.46,409.61,3617.0,383.5677,383.8113,383.5677,383.7083,3617.0
2021-05-17 14:20:00,409.61,409.68,409.39,409.54,5163.0,383.7083,383.7738,383.5022,383.6427,5163.0
2021-05-17 14:25:00,409.63,409.93,409.53,409.86,5564.0,383.727,384.008,383.6333,383.9425,5564.0
2021-05-17 14:30:00,409.86,409.89,409.52,409.77,6725.0,383.9425,383.9706,383.624,383.8581,6725.0
2021-05-17 14:35:00,409.78,409.84,409.5,409.66,13079.0,383.8675,383.9237,383.6052,383.7551,13079.0
2021-05-17 14:40:00,409.55,409.72,409.49,409.55,4622.0,383.6521,383.8113,383.5958,383.6521,4622.0
2021-05-17 14:45:00,409.49,409.66,409.34,409.59,4839.0,383.5958,383.7551,383.4553,383.6895,4839.0
2021-05-17 14:50:00,409.6,409.96,409.6,409.96,4493.0,383.6989,384.0361,383.6989,384.0361,4493.0
2021-05-17 14:55:00,410.01,410.31,409.95,410.31,8888.0,384.083,384.364,384.0268,384.364,8888.0
2021-05-17 15:00:00,410.24,410.24,409.95,410.09,5340.0,384.2984,384.2984,384.0268,384.1579,5340.0
2021-05-17 15:05:00,410.14,410.42,410.12,410.16,8597.0,384.2047,384.467,384.186,384.2235,8597.0
2021-05-17 15:10:00,410.06,410.7,410.06,410.32,7841.0,384.1298,384.7293,384.1298,384.3734,7841.0
2021-05-17 15:15:00,410.36,410.4,409.94,410.16,5356.0,384.4108,384.4483,384.0174,384.2235,5356.0
2021-05-17 15:20:00,410.07,410.38,409.97,410.29,4969.0,384.1392,384.4296,384.0455,384.3453,4969.0
2021-05-17 15:25:00,410.29,410.34,410.03,410.23,5272.0,384.3453,384.3921,384.1017,384.2891,5272.0
2021-05-17 15:30:00,410.29,410.3,409.94,410.2,8641.0,384.3453,384.3546,384.0174,384.261,8641.0
2021-05-17 15:35:00,410.13,410.14,409.47,409.92,11665.0,384.1954,384.2047,383.5771,383.9987,11665.0
2021-05-17 15:40:00,409.83,410.0,409.41,409.62,15461.0,383.9143,384.0736,383.5209,383.7176,15461.0
2021-05-17 15:45:00,409.61,409.91,409.57,409.57,19021.0,383.7083,383.9893,383.6708,383.6708,19021.0
2021-05-17 15:50:00,409.56,409.56,408.81,409.27,44206.0,383.6614,383.6614,382.9588,383.3898,44206.0
2021-05-17 15:55:00,409.19,409.34,408.57,408.99,113433.0,383.3148,383.4553,382.734,383.1275,113433.0
2021-05-18 09:30:00,409.69,410.88,408.8,409.19,96439.0,383.7832,384.898,382.9495,383.3148,96439.0
2021-05-18 09:35:00,409.41,409.99,408.76,409.35,33497.0,383.5209,384.0642,382.912,383.4647,33497.0
2021-05-18 09:40:00,409.52,409.9,408.0,408.93,28989.0,383.624,383.9799,382.2001,383.0713,28989.0
2021-05-18 09:45:00,409.18,409.44,407.4,407.59,13286.0,383.3055,383.549,381.638,381.816,13286.0
2021-05-18 09:50:00,407.4,407.53,406.71,406.97,14300.0,381.638,381.7598,380.9916,381.2352,14300.0
2021-05-18 09:55:00,406.92,407.23,406.27,407.19,12306.0,381.1884,381.4788,380.5795,381.4413,12306.0
2021-05-18 10:00:00,407.08,407.74,406.93,407.69,14355.0,381.3382,381.9565,381.1977,381.9097,14355.0
2021-05-18 10:05:00,407.75,408.29,407.29,407.42,10271.0,381.9659,382.4717,381.535,381.6567,10271.0
2021-05-18 10:10:00,407.25,407.48,406.82,406.82,10024.0,381.4975,381.713,381.0947,381.0947,10024.0
2021-05-18 10:15:00,406.72,407.61,406.72,407.58,11481.0,381.001,381.8347,381.001,381.8066,11481.0
2021-05-18 10:20:00,407.48,407.61,407.26,407.27,8386.0,381.713,381.8347,381.5069,381.5162,8386.0
2021-05-18 10:25:00,407.24,407.74,407.01,407.47,14604.0,381.4881,381.9565,381.2727,381.7036,14604.0
2021-05-18 10:30:00,407.51,407.64,406.96,407.39,9622.0,381.7411,381.8628,381.2258,381.6286,9622.0
2021-05-18 10:35:00,407.39,407.74,407.19,407.51,18949.0,381.6286,381.9565,381.4413,381.7411,18949.0
2021-05-18 10:40:00,407.55,408.12,407.34,407.49,12129.0,381.7785,382.3125,381.5818,381.7223,12129.0
2021-05-18 10:45:00,407.5,408.07,407.45,407.9,7716.0,381.7317,382.2656,381.6848,382.1064,7716.0
2021-05-18 10:50:00,408.0,408.36,407.77,407.78,15060.0,382.2001,382.5373,381.9846,381.994,15060.0
2021-05-18 10:55:00,407.78,407.78,407.0,407.13,12372.0,381.994,381.994,381.2633,381.3851,12372.0
2021-05-18 11:00:00,407.17,407.99,407.17,407.95,7293.0,381.4226,382.1907,381.4226,382.1532,7293.0
2021-05-18 11:05:00,408.06,408.06,407.41,407.73,7034.0,382.2563,382.2563,381.6474,381.9471,7034.0
2021-05-18 11:10:00,407.66,408.16,407.66,407.74,11185.0,381.8816,382.35,381.8816,381.9565,11185.0
2021-05-18 11:15:00,407.66,407.73,406.97,407.25,13139.0,381.8816,381.9471,381.2352,381.4975,13139.0
2021-05-18 11:20:00,407.15,407.6,407.13,407.5,5478.0,381.4038,381.8254,381.3851,381.7317,5478.0
2021-05-18 11:25:00,407.4,407.9,407.32,407.76,7986.0,381.638,382.1064,381.5631,381.9752,7986.0
2021-05-18 11:30:00,407.77,408.33,407.77,408.33,8212.0,381.9846,382.5092,381.9846,382.5092,8212.0
2021-05-18 11:35:00,408.4,408.82,408.29,408.53,8228.0,382.5748,382.9682,382.4717,382.6966,8228.0
2021-05-18 11:40:00,408.53,408.63,408.26,408.56,7396.0,382.6966,382.7902,382.4436,382.7247,7396.0
2021-05-18 11:45:00,408.56,408.89,408.47,408.81,7553.0,382.7247,383.0338,382.6403,382.9588,7553.0
2021-05-18 11:50:00,408.77,408.81,408.36,408.52,6895.0,382.9214,382.9588,382.5373,382.6872,6895.0
2021-05-18 11:55:00,408.53,408.77,408.49,408.77,6902.0,382.6966,382.9214,382.6591,382.9214,6902.0
2021-05-18 12:00:00,408.76,409.04,408.62,409.04,8811.0,382.912,383.1743,382.7809,383.1743,8811.0
2021-05-18 12:05:00,409.04,409.46,408.92,409.28,8159.0,383.1743,383.5677,383.0619,383.3991,8159.0
2021-05-18 12:10:00,409.2,409.49,409.19,409.4,5383.0,383.3242,383.5958,383.3148,383.5115,5383.0
2021-05-18 12:15:00,409.39,409.67,409.23,409.58,8531.0,383.5022,383.7645,383.3523,383.6802,8531.0
2021-05-18 12:20:00,409.67,409.95,409.49,409.66,9287.0,383.7645,384.0268,383.5958,383.7551,9287.0
2021-05-18 12:25:00,409.71,409.71,409.22,409.54,12411.0,383.8019,383.8019,383.3429,383.6427,12411.0
2021-05-18 12:30:00,409.54,409.77,409.46,409.69,13481.0,383.6427,383.8581,383.5677,383.7832,13481.0
2021-05-18 12:35:00,409.75,409.9,409.48,409.61,10102.0,383.8394,383.9799,383.5865,383.7083,10102.0
2021-05-18 12:40:00,409.75,410.09,409.58,409.71,18482.0,383.8394,384.1579,383.6802,383.8019,18482.0
2021-05-18 12:45:00,409.71,409.93,409.61,409.89,7013.0,383.8019,384.008,383.7083,383.9706,7013.0
2021-05-18 12:50:00,409.99,410.02,409.8,409.83,8289.0,384.0642,384.0923,383.8862,383.9143,8289.0
2021-05-18 12:55:00,409.9,409.91,409.61,409.79,13475.0,383.9799,383.9893,383.7083,383.8769,13475.0
2021-05-18 13:00:00,409.91,410.49,409.66,410.49,36666.0,383.9893,384.5326,383.7551,384.5326,36666.0
2021-05-18 13:05:00,410.49,410.57,410.29,410.5,31039.0,384.5326,384.6076,384.3453,384.542,31039.0
2021-05-18 13:10:00,410.64,411.21,410.51,411.16,16896.0,384.6731,385.2071,384.5513,385.1602,16896.0
2021-05-18 13:15:00,411.17,411.57,410.87,411.49,17888.0,385.1696,385.5443,384.8886,385.4694,17888.0
2021-05-18 13:20:00,411.48,411.65,411.26,411.53,16813.0,385.46,385.6193,385.2539,385.5068,16813.0
2021-05-18 13:25:00,411.59,411.72,411.34,411.64,11706.0,385.5631,385.6848,385.3289,385.6099,11706.0
2021-05-18 13:30:00,411.57,411.94,410.84,411.51,23596.0,385.5443,385.8909,384.8605,385.4881,23596.0
2021-05-18 13:35:00,411.5,411.6,411.4,411.42,27346.0,385.4787,385.5724,385.3851,385.4038,27346.0
2021-05-18 13:40:00,411.44,411.71,411.22,411.54,17978.0,385.4225,385.6755,385.2165,385.5162,17978.0
2021-05-18 13:45:00,411.67,411.8,411.53,411.69,8295.0,385.638,385.7598,385.5068,385.6567,8295.0
2021-05-18 13:50:00,411.67,411.68,411.31,411.56,29316.0,385.638,385.6474,385.3008,385.535,29316.0
2021-05-18 13:55:00,411.59,411.86,411.48,411.6,12478.0,385.5631,385.816,385.46,385.5724,12478.0
2021-05-18 14:00:00,411.58,412.14,411.55,412.0,18885.0,385.5537,386.0783,385.5256,385.9471,18885.0
2021-05-18 14:05:00,411.97,412.06,411.75,411.83,16286.0,385.919,386.0033,385.7129,385.7879,16286.0
2021-05-18 14:10:00,411.82,411.93,411.75,411.8,19649.0,385.7785,385.8816,385.7129,385.7598,19649.0
2021-05-18 14:15:00,411.84,411.84,411.22,411.22,25226.0,385.7972,385.7972,385.2165,385.2165,25226.0
2021-05-18 14:20:00,411.19,411.48,411.07,411.34,15651.0,385.1883,385.46,385.0759,385.3289,15651.0
2021-05-18 14:25:00,411.33,411.83,411.2,411.53,15936.0,385.3195,385.7879,385.1977,385.5068,15936.0
2021-05-18 14:30:00,411.51,411.73,411.33,411.49,17529.0,385.4881,385.6942,385.3195,385.4694,17529.0
2021-05-18 14:35:00,411.45,411.85,411.42,411.65,13790.0,385.4319,385.8066,385.4038,385.6193,13790.0
2021-05-18 14:40:00,411.69,411.91,411.61,411.91,18185.0,385.6567,385.8628,385.5818,385.8628,18185.0
2021-05-18 14:45:00,411.94,412.23,411.61,412.23,14024.0,385.8909,386.1626,385.5818,386.1626,14024.0
2021-05-18 14:50:00,412.17,412.39,412.0,412.15,9685.0,386.1064,386.3125,385.9471,386.0876,9685.0
2021-05-18 14:55:00,412.12,412.8,412.07,412.78,12695.0,386.0595,386.6965,386.0127,386.6778,12695.0
2021-05-18 15:00:00,412.72,412.83,412.25,412.74,18509.0,386.6216,386.7246,386.1813,386.6403,18509.0
2021-05-18 15:05:00,412.77,412.91,412.58,412.9,14725.0,386.6684,386.7996,386.4905,386.7902,14725.0
2021-05-18 15:10:00,412.88,412.94,412.41,412.46,17987.0,386.7715,386.8277,386.3312,386.378,17987.0
2021-05-18 15:15:00,412.51,412.64,412.28,412.54,20339.0,386.4249,386.5467,386.2094,386.453,20339.0
2021-05-18 15:20:00,412.54,412.78,412.53,412.73,18981.0,386.453,386.6778,386.4436,386.631,18981.0
2021-05-18 15:25:00,412.73,412.89,412.61,412.74,16636.0,386.631,386.7808,386.5186,386.6403,16636.0
2021-05-18 15:30:00,412.74,412.96,412.47,412.96,19574.0,386.6403,386.8464,386.3874,386.8464,19574.0
2021-05-18 15:35:00,412.88,412.95,412.4,412.69,26877.0,386.7715,386.8371,386.3218,386.5935,26877.0
2021-05-18 15:40:00,412.66,412.86,412.04,412.08,31096.0,386.5654,386.7527,385.9846,386.0221,31096.0
2021-05-18 15:45:00,412.08,412.08,411.07,411.23,37104.0,386.0221,386.0221,385.0759,385.2258,37104.0
2021-05-18 15:50:00,411.21,411.36,410.15,410.72,71563.0,385.2071,385.3476,384.2141,384.7481,71563.0
2021-05-18 15:55:00,410.85,411.35,410.0,410.38,153400.0,384.8698,385.3382,384.0736,384.4296,153400.0
2021-05-19 09:30:00,409.49,410.72,408.05,410.35,89043.0,383.5958,384.7481,382.2469,384.4015,89043.0
2021-05-19 09:35:00,410.33,410.35,409.17,410.07,32050.0,384.3827,384.4015,383.2961,384.1392,32050.0
2021-05-19 09:40:00,410.18,410.5,409.06,409.46,22990.0,384.2422,384.542,383.193,383.5677,22990.0
2021-05-19 09:45:00,409.46,409.68,407.75,407.98,34922.0,383.5677,383.7738,381.9659,382.1813,34922.0
2021-05-19 09:50:00,407.91,408.37,407.27,408.15,31633.0,382.1158,382.5467,381.5162,382.3406,31633.0
2021-05-19 09:55:00,408.13,408.61,407.5,407.86,20333.0,382.3218,382.7715,381.7317,382.0689,20333.0
2021-05-19 10:00:00,407.96,408.05,407.05,407.05,21513.0,382.1626,382.2469,381.3101,381.3101,21513.0
2021-05-19 10:05:00,407.13,407.13,406.12,406.68,34661.0,381.3851,381.3851,380.439,380.9635,34661.0
2021-05-19 10:10:00,406.59,407.31,406.26,406.42,25056.0,380.8792,381.5537,380.5701,380.72,25056.0
2021-05-19 10:15:00,406.28,406.64,405.67,406.15,18015.0,380.5888,380.9261,380.0174,380.4671,18015.0
2021-05-19 10:20:00,406.15,406.3,404.25,404.36,22361.0,380.4671,380.6076,378.6872,378.7902,22361.0
2021-05-19 10:25:00,404.33,405.41,404.28,405.28,27515.0,378.7621,379.7738,378.7153,379.6521,27515.0
2021-05-19 10:30:00,405.31,405.83,405.04,405.72,16877.0,379.6802,380.1673,379.4272,380.0642,16877.0
2021-05-19 10:35:00,405.83,406.25,405.22,405.41,17306.0,380.1673,380.5607,379.5959,379.7738,17306.0
2021-05-19 10:40:00,405.34,405.34,404.32,405.19,16740.0,379.7083,379.7083,378.7528,379.5678,16740.0
2021-05-19 10:45:00,405.0,405.43,404.3,405.31,17102.0,379.3898,379.7926,378.734,379.6802,17102.0
2021-05-19 10:50:00,405.37,406.33,405.37,405.85,11099.0,379.7364,380.6357,379.7364,380.186,11099.0
2021-05-19 10:55:00,405.96,406.12,405.37,405.56,10786.0,380.2891,380.439,379.7364,379.9144,10786.0
2021-05-19 11:00:00,405.46,405.83,404.97,405.31,14043.0,379.8207,380.1673,379.3617,379.6802,14043.0
2021-05-19 11:05:00,405.32,406.07,405.32,405.59,11320.0,379.6895,380.3921,379.6895,379.9425,11320.0
2021-05-19 11:10:00,405.58,405.64,405.0,405.41,14407.0,379.9331,379.9893,379.3898,379.7738,14407.0
2021-05-19 11:15:00,405.5,405.51,404.54,404.67,18515.0,379.8582,379.8675,378.9589,379.0806,18515.0
2021-05-19 11:20:00,404.67,405.86,404.67,405.86,20625.0,379.0806,380.1954,379.0806,380.1954,20625.0
2021-05-19 11:25:00,405.95,406.42,405.73,405.86,16765.0,380.2797,380.72,380.0736,380.1954,16765.0
2021-05-19 11:30:00,405.81,406.01,405.52,405.76,12007.0,380.1486,380.3359,379.8769,380.1017,12007.0
2021-05-19 11:35:00,405.59,405.76,405.31,405.75,8228.0,379.9425,380.1017,379.6802,380.0923,8228.0
2021-05-19 11:40:00,405.65,405.71,404.98,405.06,10024.0,379.9987,380.0549,379.371,379.446,10024.0
2021-05-19 11:45:00,404.95,405.65,404.95,405.52,17515.0,379.3429,379.9987,379.3429,379.8769,17515.0
2021-05-19 11:50:00,405.55,405.85,405.48,405.52,6549.0,379.905,380.186,379.8394,379.8769,6549.0
2021-05-19 11:55:00,405.67,406.7,405.6,406.55,6998.0,380.0174,380.9823,379.9518,380.8418,6998.0
2021-05-19 12:00:00,406.68,406.68,406.01,406.3,12018.0,380.9635,380.9635,380.3359,380.6076,12018.0
2021-05-19 12:05:00,406.39,406.99,406.34,406.69,5382.0,380.6919,381.2539,380.645,380.9729,5382.0
2021-05-19 12:10:00,406.71,407.26,406.65,407.11,14347.0,380.9916,381.5069,380.9354,381.3663,14347.0
2021-05-19 12:15:00,406.98,407.64,406.95,407.57,8782.0,381.2446,381.8628,381.2165,381.7973,8782.0
2021-05-19 12:20:00,407.59,407.91,407.22,407.87,10083.0,381.816,382.1158,381.4694,382.0783,10083.0
2021-05-19 12:25:00,407.85,407.85,407.37,407.46,7306.0,382.0596,382.0596,381.6099,381.6942,7306.0
2021-05-19 12:30:00,407.49,408.0,407.42,408.0,5950.0,381.7223,382.2001,381.6567,382.2001,5950.0
2021-05-19 12:35:00,408.06,408.31,408.01,408.12,6581.0,382.2563,382.4905,382.2094,382.3125,6581.0
2021-05-19 12:40:00,408.11,408.11,407.63,407.65,19072.0,382.3031,382.3031,381.8535,381.8722,19072.0
2021-05-19 12:45:00,407.62,407.88,407.37,407.37,11661.0,381.8441,382.0877,381.6099,381.6099,11661.0
2021-05-19 12:50:00,407.52,407.8,407.39,407.74,7771.0,381.7504,382.0127,381.6286,381.9565,7771.0
2021-05-19 12:55:00,407.74,407.96,407.66,407.69,5812.0,381.9565,382.1626,381.8816,381.9097,5812.0
2021-05-19 13:00:00,407.62,407.73,407.28,407.28,6100.0,381.8441,381.9471,381.5256,381.5256,6100.0
2021-05-19 13:05:00,407.3,408.07,407.15,407.92,4351.0,381.5443,382.2656,381.4038,382.1251,4351.0
2021-05-19 13:10:00,408.05,408.71,407.95,408.71,11452.0,382.2469,382.8652,382.1532,382.8652,11452.0
2021-05-19 13:15:00,408.56,408.72,408.27,408.48,7812.0,382.7247,382.8745,382.453,382.6497,7812.0
2021-05-19 13:20:00,408.38,408.66,408.1,408.58,4451.0,382.556,382.8183,382.2937,382.7434,4451.0
2021-05-19 13:25:00,408.55,408.56,408.04,408.55,8865.0,382.7153,382.7247,382.2375,382.7153,8865.0
2021-05-19 13:30:00,408.55,408.55,408.06,408.06,7360.0,382.7153,382.7153,382.2563,382.2563,7360.0
2021-05-19 13:35:00,407.94,408.39,407.5,408.3,12554.0,382.1439,382.5654,381.7317,382.4811,12554.0
2021-05-19 13:40:00,408.29,408.5,408.13,408.23,6998.0,382.4717,382.6685,382.3218,382.4155,6998.0
2021-05-19 13:45:00,408.27,408.53,408.21,408.46,8691.0,382.453,382.6966,382.3968,382.631,8691.0
2021-05-19 13:50:00,408.34,408.83,408.33,408.79,10355.0,382.5186,382.9776,382.5092,382.9401,10355.0
2021-05-19 13:55:00,408.74,408.74,407.92,408.04,8309.0,382.8933,382.8933,382.1251,382.2375,8309.0
2021-05-19 14:00:00,407.92,408.56,407.23,407.23,14668.0,382.1251,382.7247,381.4788,381.4788,14668.0
2021-05-19 14:05:00,407.42,407.52,406.74,407.25,9742.0,381.6567,381.7504,381.0197,381.4975,9742.0
2021-05-19 14:10:00,407.02,407.13,406.49,406.83,9485.0,381.282,381.3851,380.7856,381.1041,9485.0
2021-05-19 14:15:00,406.61,406.94,406.51,406.76,8203.0,380.898,381.2071,380.8043,381.0385,8203.0
2021-05-19 14:20:00,406.94,408.33,406.94,408.33,11594.0,381.2071,382.5092,381.2071,382.5092,11594.0
2021-05-19 14:25:00,408.27,408.27,407.86,408.15,7721.0,382.453,382.453,382.0689,382.3406,7721.0
2021-05-19 14:30:00,408.2,408.37,407.35,407.5,11515.0,382.3874,382.5467,381.5912,381.7317,11515.0
2021-05-19 14:35:00,407.21,407.49,406.68,406.74,9411.0,381.46,381.7223,380.9635,381.0197,9411.0
2021-05-19 14:40:00,406.58,406.87,406.38,406.53,11002.0,380.8699,381.1415,380.6825,380.823,11002.0
2021-05-19 14:45:00,406.54,406.54,405.7,406.39,23967.0,380.8324,380.8324,380.0455,380.6919,23967.0
2021-05-19 14:50:00,406.41,406.69,406.27,406.65,14710.0,380.7106,380.9729,380.5795,380.9354,14710.0
2021-05-19 14:55:00,406.76,407.1,406.43,406.68,30045.0,381.0385,381.357,380.7293,380.9635,30045.0
2021-05-19 15:00:00,406.67,406.75,406.25,406.6,14382.0,380.9542,381.0291,380.5607,380.8886,14382.0
2021-05-19 15:05:00,406.66,407.89,406.6,407.52,27830.0,380.9448,382.097,380.8886,381.7504,27830.0
2021-05-19 15:10:00,407.54,407.95,407.2,407.68,10122.0,381.7692,382.1532,381.4507,381.9003,10122.0
2021-05-19 15:15:00,407.68,407.87,407.54,407.6,7010.0,381.9003,382.0783,381.7692,381.8254,7010.0
2021-05-19 15:20:00,407.55,408.17,407.28,408.07,9427.0,381.7785,382.3593,381.5256,382.2656,9427.0
2021-05-19 15:25:00,408.09,408.41,408.01,408.23,16749.0,382.2844,382.5841,382.2094,382.4155,16749.0
2021-05-19 15:30:00,408.2,408.22,407.22,407.56,12176.0,382.3874,382.4062,381.4694,381.7879,12176.0
2021-05-19 15:35:00,407.58,407.84,407.46,407.72,15784.0,381.8066,382.0502,381.6942,381.9378,15784.0
2021-05-19 15:40:00,407.67,407.95,407.43,407.7,20095.0,381.8909,382.1532,381.6661,381.919,20095.0
2021-05-19 15:45:00,407.71,407.84,407.34,407.67,14885.0,381.9284,382.0502,381.5818,381.8909,14885.0
2021-05-19 15:50:00,407.83,408.94,407.83,408.85,42348.0,382.0408,383.0806,382.0408,382.9963,42348.0
2021-05-19 15:55:00,408.76,409.91,408.76,409.78,101494.0,382.912,383.9893,382.912,383.8675,101494.0
2021-05-20 09:30:00,409.53,411.0,409.31,409.49,57780.0,383.6333,385.0104,383.4272,383.5958,57780.0
2021-05-20 09:35:00,409.36,410.05,408.79,409.59,13928.0,383.4741,384.1204,382.9401,383.6895,13928.0
2021-05-20 09:40:00,409.3,409.81,408.67,409.05,15888.0,383.4179,383.8956,382.8277,383.1837,15888.0
2021-05-20 09:45:00,409.19,410.2,409.18,409.58,18270.0,383.3148,384.261,383.3055,383.6802,18270.0
2021-05-20 09:50:00,409.66,409.81,408.61,409.46,10165.0,383.7551,383.8956,382.7715,383.5677,10165.0
2021-05-20 09:55:00,409.46,409.67,408.69,408.94,4132.0,383.5677,383.7645,382.8464,383.0806,4132.0
2021-05-20 10:00:00,408.92,409.56,408.53,409.47,12501.0,383.0619,383.6614,382.6966,383.5771,12501.0
2021-05-20 10:05:00,409.74,409.97,409.44,409.71,10491.0,383.83,384.0455,383.549,383.8019,10491.0
2021-05-20 10:10:00,409.62,409.88,409.49,409.88,8205.0,383.7176,383.9612,383.5958,383.9612,8205.0
2021-05-20 10:15:00,409.86,411.05,409.86,409.95,21402.0,383.9425,385.0572,383.9425,384.0268,21402.0
2021-05-20 10:20:00,410.15,410.27,409.67,410.14,12460.0,384.2141,384.3265,383.7645,384.2047,12460.0
2021-05-20 10:25:00,409.92,410.4,409.92,410.15,7733.0,383.9987,384.4483,383.9987,384.2141,7733.0
2021-05-20 10:30:00,410.13,410.59,410.0,410.08,12313.0,384.1954,384.6263,384.0736,384.1485,12313.0
2021-05-20 10:35:00,409.9,409.99,409.62,409.99,8445.0,383.9799,384.0642,383.7176,384.0642,8445.0
2021-05-20 10:40:00,410.22,410.39,409.98,410.28,6131.0,384.2797,384.4389,384.0549,384.3359,6131.0
2021-05-20 10:45:00,410.21,410.71,410.21,410.7,24097.0,384.2703,384.7387,384.2703,384.7293,24097.0
2021-05-20 10:50:00,410.55,411.56,410.45,411.31,9442.0,384.5888,385.535,384.4951,385.3008,9442.0
2021-05-20 10:55:00,411.32,411.52,410.77,410.96,10442.0,385.3101,385.4975,384.7949,384.9729,10442.0
2021-05-20 11:00:00,410.88,411.02,410.49,410.5,6275.0,384.898,385.0291,384.5326,384.542,6275.0
2021-05-20 11:05:00,410.48,411.38,410.47,411.17,9264.0,384.5232,385.3663,384.5139,385.1696,9264.0
2021-05-20 11:10:00,411.15,411.6,411.05,411.5,10814.0,385.1509,385.5724,385.0572,385.4787,10814.0
2021-05-20 11:15:00,411.4,411.5,411.07,411.37,3899.0,385.3851,385.4787,385.0759,385.357,3899.0
2021-05-20 11:20:00,411.29,411.57,411.16,411.35,8828.0,385.282,385.5443,385.1602,385.3382,8828.0
2021-05-20 11:25:00,411.28,411.73,411.28,411.73,13666.0,385.2727,385.6942,385.2727,385.6942,13666.0
2021-05-20 11:30:00,411.76,412.53,411.71,412.41,7882.0,385.7223,386.4436,385.6755,386.3312,7882.0
2021-05-20 11:35:00,412.59,412.71,412.35,412.5,12590.0,386.4998,386.6122,386.275,386.4155,12590.0
2021-05-20 11:40:00,412.56,413.35,412.43,413.07,14658.0,386.4717,387.2118,386.3499,386.9495,14658.0
2021-05-20 11:45:00,413.23,413.78,413.23,413.5,9438.0,387.0993,387.6146,387.0993,387.3523,9438.0
2021-05-20 11:50:00,413.5,413.83,413.39,413.39,6568.0,387.3523,387.6614,387.2492,387.2492,6568.0
2021-05-20 11:55:00,413.41,413.69,413.21,413.21,10372.0,387.268,387.5303,387.0806,387.0806,10372.0
2021-05-20 12:00:00,413.23,413.43,413.04,413.04,5368.0,387.0993,387.2867,386.9214,386.9214,5368.0
2021-05-20 12:05:00,412.99,413.07,412.82,412.92,4242.0,386.8745,386.9495,386.7153,386.809,4242.0
2021-05-20 12:10:00,413.01,413.47,413.0,413.24,4501.0,386.8933,387.3242,386.8839,387.1087,4501.0
2021-05-20 12:15:00,413.31,413.36,412.48,412.56,7673.0,387.1743,387.2211,386.3968,386.4717,7673.0
2021-05-20 12:20:00,412.51,412.79,412.15,412.35,8265.0,386.4249,386.6872,386.0876,386.275,8265.0
2021-05-20 12:25:00,412.41,412.99,412.09,412.26,15408.0,386.3312,386.8745,386.0314,386.1907,15408.0
2021-05-20 12:30:00,412.26,412.89,412.26,412.81,5646.0,386.1907,386.7808,386.1907,386.7059,5646.0
2021-05-20 12:35:00,412.72,412.78,411.43,411.78,8674.0,386.6216,386.6778,385.4132,385.741,8674.0
2021-05-20 12:40:00,411.78,411.87,411.29,411.39,5550.0,385.741,385.8253,385.282,385.3757,5550.0
2021-05-20 12:45:00,411.4,411.9,411.4,411.9,12986.0,385.3851,385.8535,385.3851,385.8535,12986.0
2021-05-20 12:50:00,411.9,412.1,411.44,411.64,9579.0,385.8535,386.0408,385.4225,385.6099,9579.0
2021-05-20 12:55:00,411.71,411.88,411.64,411.74,3365.0,385.6755,385.8347,385.6099,385.7036,3365.0
2021-05-20 13:00:00,411.68,411.87,411.6,411.73,3085.0,385.6474,385.8253,385.5724,385.6942,3085.0
2021-05-20 13:05:00,411.81,412.18,411.65,412.09,5851.0,385.7691,386.1157,385.6193,386.0314,5851.0
2021-05-20 13:10:00,412.09,412.27,411.93,411.96,13543.0,386.0314,386.2001,385.8816,385.9097,13543.0
2021-05-20 13:15:00,411.87,412.16,411.75,412.02,12496.0,385.8253,386.097,385.7129,385.9659,12496.0
2021-05-20 13:20:00,412.05,412.48,412.0,412.06,17800.0,385.994,386.3968,385.9471,386.0033,17800.0
2021-05-20 13:25:00,412.1,412.34,412.1,412.23,8326.0,386.0408,386.2656,386.0408,386.1626,8326.0
2021-05-20 13:30:00,412.19,412.31,411.44,411.44,17186.0,386.1251,386.2375,385.4225,385.4225,17186.0
2021-05-20 13:35:00,411.56,412.53,411.47,412.42,14411.0,385.535,386.4436,385.4506,386.3406,14411.0
2021-05-20 13:40:00,412.51,412.73,412.06,412.06,10474.0,386.4249,386.631,386.0033,386.0033,10474.0
2021-05-20 13:45:00,411.95,412.46,411.83,412.42,7075.0,385.9003,386.378,385.7879,386.3406,7075.0
2021-05-20 13:50:00,412.4,412.4,411.7,411.93,8619.0,386.3218,386.3218,385.6661,385.8816,8619.0
2021-05-20 13:55:00,411.75,411.93,411.54,411.93,7732.0,385.7129,385.8816,385.5162,385.8816,7732.0
2021-05-20 14:00:00,412.01,412.21,411.81,411.92,3784.0,385.9565,386.1438,385.7691,385.8722,3784.0
2021-05-20 14:05:00,411.89,412.19,411.82,411.96,8850.0,385.8441,386.1251,385.7785,385.9097,8850.0
2021-05-20 14:10:00,411.95,411.99,411.52,411.52,6063.0,385.9003,385.9378,385.4975,385.4975,6063.0
2021-05-20 14:15:00,411.54,411.78,411.28,411.47,5388.0,385.5162,385.741,385.2727,385.4506,5388.0
2021-05-20 14:20:00,411.51,411.58,411.12,411.27,7646.0,385.4881,385.5537,385.1228,385.2633,7646.0
2021-05-20 14:25:00,411.27,411.35,411.14,411.32,3915.0,385.2633,385.3382,385.1415,385.3101,3915.0
2021-05-20 14:30:00,411.38,411.43,410.76,410.84,9448.0,385.3663,385.4132,384.7855,384.8605,9448.0
2021-05-20 14:35:00,410.95,411.14,410.93,411.05,5230.0,384.9635,385.1415,384.9448,385.0572,5230.0
2021-05-20 14:40:00,410.99,411.07,410.75,410.75,7196.0,385.001,385.0759,384.7762,384.7762,7196.0
2021-05-20 14:45:00,410.78,410.92,410.54,410.92,9731.0,384.8043,384.9354,384.5795,384.9354,9731.0
2021-05-20 14:50:00,410.86,410.9,410.5,410.7,9460.0,384.8792,384.9167,384.542,384.7293,9460.0
2021-05-20 14:55:00,410.68,410.68,410.36,410.56,6777.0,384.7106,384.7106,384.4108,384.5982,6777.0
2021-05-20 15:00:00,410.55,410.55,410.24,410.49,7880.0,384.5888,384.5888,384.2984,384.5326,7880.0
2021-05-20 15:05:00,410.47,410.55,410.21,410.52,6415.0,384.5139,384.5888,384.2703,384.5607,6415.0
2021-05-20 15:10:00,410.44,410.99,410.44,410.98,8487.0,384.4858,385.001,384.4858,384.9916,8487.0
2021-05-20 15:15:00,410.91,411.0,410.76,410.77,7542.0,384.9261,385.0104,384.7855,384.7949,7542.0
2021-05-20 15:20:00,410.73,411.41,410.68,411.41,6612.0,384.7574,385.3944,384.7106,385.3944,6612.0
2021-05-20 15:25:00,411.33,411.74,411.29,411.61,10433.0,385.3195,385.7036,385.282,385.5818,10433.0
2021-05-20 15:30:00,411.53,411.53,410.73,410.8,17854.0,385.5068,385.5068,384.7574,384.823,17854.0
2021-05-20 15:35:00,410.87,411.05,410.49,410.68,10106.0,384.8886,385.0572,384.5326,384.7106,10106.0
2021-05-20 15:40:00,410.64,410.76,409.8,410.03,29118.0,384.6731,384.7855,383.8862,384.1017,29118.0
2021-05-20 15:45:00,410.03,410.24,409.64,409.66,39438.0,384.1017,384.2984,383.7364,383.7551,39438.0
2021-05-20 15:50:00,409.57,410.13,409.3,410.11,52296.0,383.6708,384.1954,383.4179,384.1766,52296.0
2021-05-20 15:55:00,409.76,409.92,408.32,408.71,116523.0,383.8488,383.9987,382.4998,382.8652,116523.0
2021-05-21 09:30:00,410.76,415.3,409.46,412.53,198327.0,384.7855,389.0385,383.5677,386.4436,198327.0
2021-05-21 09:35:00,412.86,418.63,412.85,417.38,65959.0,386.7527,392.1579,386.7434,390.9869,65959.0
2021-05-21 09:40:00,417.44,417.69,415.49,416.29,46915.0,391.0431,391.2773,389.2164,389.9658,46915.0
2021-05-21 09:45:00,416.54,416.61,414.74,416.01,26612.0,390.2,390.2656,388.5139,389.7036,26612.0
2021-05-21 09:50:00,416.26,416.26,414.61,414.91,36746.0,389.9377,389.9377,388.3921,388.6731,36746.0
2021-05-21 09:55:00,414.97,415.6,414.4,414.92,31190.0,388.7293,389.3195,388.1954,388.6825,31190.0
2021-05-21 10:00:00,414.77,415.2,413.72,414.76,35692.0,388.542,388.9448,387.5584,388.5326,35692.0
2021-05-21 10:05:00,414.8,415.85,414.59,415.39,27240.0,388.5701,389.5537,388.3733,389.1228,27240.0
2021-05-21 10:10:00,415.42,415.62,414.48,414.93,18038.0,389.1509,389.3382,388.2703,388.6918,18038.0
2021-05-21 10:15:00,414.86,415.28,414.76,415.11,17520.0,388.6263,389.0197,388.5326,388.8605,17520.0
2021-05-21 10:20:00,415.12,415.2,414.41,414.92,20564.0,388.8698,388.9448,388.2047,388.6825,20564.0
2021-05-21 10:25:00,414.86,415.41,414.55,415.19,26626.0,388.6263,389.1415,388.3359,388.9354,26626.0
2021-05-21 10:30:00,415.21,415.4,414.89,414.91,22330.0,388.9541,389.1321,388.6544,388.6731,22330.0
2021-05-21 10:35:00,414.94,415.23,414.59,415.15,12671.0,388.7012,388.9729,388.3733,388.8979,12671.0
2021-05-21 10:40:00,415.24,415.46,414.99,415.26,16022.0,388.9822,389.1883,388.7481,389.001,16022.0
2021-05-21 10:45:00,415.34,415.62,414.9,415.52,25451.0,389.0759,389.3382,388.6637,389.2445,25451.0
2021-05-21 10:50:00,415.51,416.32,415.47,416.13,32376.0,389.2352,389.994,389.1977,389.816,32376.0
2021-05-21 10:55:00,416.17,416.58,415.79,415.79,25682.0,389.8534,390.2375,389.4975,389.4975,25682.0
2021-05-21 11:00:00,415.78,415.97,415.35,415.35,13252.0,389.4881,389.6661,389.0853,389.0853,13252.0
2021-05-21 11:05:00,415.4,416.15,415.32,415.89,13975.0,389.1321,389.8347,389.0572,389.5911,13975.0
2021-05-21 11:10:00,415.89,416.34,415.58,415.91,12855.0,389.5911,390.0127,389.3007,389.6099,12855.0
2021-05-21 11:15:00,415.86,416.37,415.62,416.04,13043.0,389.563,390.0408,389.3382,389.7317,13043.0
2021-05-21 11:20:00,416.15,416.42,415.72,416.22,19950.0,389.8347,390.0876,389.4319,389.9003,19950.0
2021-05-21 11:25:00,416.14,416.15,414.95,414.96,18046.0,389.8253,389.8347,388.7106,388.72,18046.0
2021-05-21 11:30:00,414.86,415.37,414.45,415.36,13570.0,388.6263,389.104,388.2422,389.0947,13570.0
2021-05-21 11:35:00,415.24,415.39,414.55,414.69,12501.0,388.9822,389.1228,388.3359,388.467,12501.0
2021-05-21 11:40:00,414.71,415.58,414.64,415.21,11885.0,388.4858,389.3007,388.4202,388.9541,11885.0
2021-05-21 11:45:00,415.28,415.74,415.28,415.45,13841.0,389.0197,389.4506,389.0197,389.179,13841.0
2021-05-21 11:50:00,415.45,415.56,415.22,415.41,12288.0,389.179,389.282,388.9635,389.1415,12288.0
2021-05-21 11:55:00,415.54,415.79,415.0,415.01,13459.0,389.2633,389.4975,388.7574,388.7668,13459.0
2021-05-21 12:00:00,414.89,415.08,414.61,414.91,8713.0,388.6544,388.8324,388.3921,388.6731,8713.0
2021-05-21 12:05:00,415.07,415.39,413.56,413.67,12460.0,388.823,389.1228,387.4085,387.5115,12460.0
2021-05-21 12:10:00,413.63,414.16,413.63,414.0,11341.0,387.4741,387.9705,387.4741,387.8207,11341.0
2021-05-21 12:15:00,414.01,414.19,413.71,413.72,11923.0,387.83,387.9986,387.549,387.5584,11923.0
2021-05-21 12:20:00,413.78,413.86,413.45,413.58,5703.0,387.6146,387.6895,387.3054,387.4272,5703.0
2021-05-21 12:25:00,413.6,413.91,413.59,413.91,5770.0,387.446,387.7363,387.4366,387.7363,5770.0
2021-05-21 12:30:00,413.86,414.03,413.57,413.78,10122.0,387.6895,387.8488,387.4178,387.6146,10122.0
2021-05-21 12:35:00,413.77,413.8,413.01,413.55,10075.0,387.6052,387.6333,386.8933,387.3991,10075.0
2021-05-21 12:40:00,413.41,413.77,413.25,413.73,6580.0,387.268,387.6052,387.1181,387.5677,6580.0
2021-05-21 12:45:00,413.7,413.78,413.01,413.03,9906.0,387.5396,387.6146,386.8933,386.912,9906.0
2021-05-21 12:50:00,413.05,413.49,412.76,412.86,12453.0,386.9307,387.3429,386.6591,386.7527,12453.0
2021-05-21 12:55:00,412.76,412.76,412.22,412.5,9822.0,386.6591,386.6591,386.1532,386.4155,9822.0
2021-05-21 13:00:00,412.5,412.87,412.37,412.84,7500.0,386.4155,386.7621,386.2937,386.734,7500.0
2021-05-21 13:05:00,413.04,413.43,412.97,413.2,7902.0,386.9214,387.2867,386.8558,387.0712,7902.0
2021-05-21 13:10:00,413.15,413.22,412.97,413.2,6706.0,387.0244,387.09,386.8558,387.0712,6706.0
2021-05-21 13:15:00,413.04,413.19,412.87,413.14,8697.0,386.9214,387.0619,386.7621,387.015,8697.0
2021-05-21 13:20:00,413.0,413.22,412.81,413.13,8006.0,386.8839,387.09,386.7059,387.0057,8006.0
2021-05-21 13:25:00,413.02,413.17,412.81,412.81,11965.0,386.9026,387.0431,386.7059,386.7059,11965.0
2021-05-21 13:30:00,412.79,413.06,412.65,412.85,8870.0,386.6872,386.9401,386.556,386.7434,8870.0
2021-05-21 13:35:00,412.99,413.17,412.82,413.11,9523.0,386.8745,387.0431,386.7153,386.9869,9523.0
2021-05-21 13:40:00,413.16,413.28,412.6,412.78,13498.0,387.0338,387.1462,386.5092,386.6778,13498.0
2021-05-21 13:45:00,412.79,412.85,412.52,412.69,10700.0,386.6872,386.7434,386.4342,386.5935,10700.0
2021-05-21 13:50:00,412.51,412.56,412.18,412.44,13065.0,386.4249,386.4717,386.1157,386.3593,13065.0
2021-05-21 13:55:00,412.46,412.46,412.2,412.26,39948.0,386.378,386.378,386.1345,386.1907,39948.0
2021-05-21 14:00:00,412.21,412.4,412.03,412.19,48955.0,386.1438,386.3218,385.9752,386.1251,48955.0
2021-05-21 14:05:00,412.22,412.22,411.52,412.01,16285.0,386.1532,386.1532,385.4975,385.9565,16285.0
2021-05-21 14:10:00,412.05,412.99,412.05,412.61,62455.0,385.994,386.8745,385.994,386.5186,62455.0
2021-05-21 14:15:00,412.61,412.71,412.07,412.14,17351.0,386.5186,386.6122,386.0127,386.0783,17351.0
2021-05-21 14:20:00,412.12,412.12,411.83,411.93,14156.0,386.0595,386.0595,385.7879,385.8816,14156.0
2021-05-21 14:25:00,412.0,412.0,411.81,412.0,23765.0,385.9471,385.9471,385.7691,385.9471,23765.0
2021-05-21 14:30:00,412.0,412.0,411.71,411.71,42642.0,385.9471,385.9471,385.6755,385.6755,42642.0
2021-05-21 14:35:00,411.68,411.86,411.29,411.31,13963.0,385.6474,385.816,385.282,385.3008,13963.0
2021-05-21 14:40:00,411.35,411.67,411.25,411.4,9459.0,385.3382,385.638,385.2446,385.3851,9459.0
2021-05-21 14:45:00,411.49,412.0,411.4,412.0,14843.0,385.4694,385.9471,385.3851,385.9471,14843.0
2021-05-21 14:50:00,411.98,412.24,411.82,412.23,22918.0,385.9284,386.172,385.7785,386.1626,22918.0
2021-05-21 14:55:00,412.16,412.26,411.77,411.77,17520.0,386.097,386.1907,385.7317,385.7317,17520.0
2021-05-21 15:00:00,411.79,411.99,411.63,411.93,15688.0,385.7504,385.9378,385.6005,385.8816,15688.0
2021-05-21 15:05:00,411.93,412.14,411.88,411.95,26781.0,385.8816,386.0783,385.8347,385.9003,26781.0
2021-05-21 15:10:00,411.9,412.28,411.89,411.98,10126.0,385.8535,386.2094,385.8441,385.9284,10126.0
2021-05-21 15:15:00,411.9,412.51,411.76,412.5,11681.0,385.8535,386.4249,385.7223,386.4155,11681.0
2021-05-21 15:20:00,412.52,413.08,412.52,412.98,15214.0,386.4342,386.9588,386.4342,386.8652,15214.0
2021-05-21 15:25:00,412.94,412.94,412.41,412.78,13656.0,386.8277,386.8277,386.3312,386.6778,13656.0
2021-05-21 15:30:00,412.82,412.83,412.5,412.53,12812.0,386.7153,386.7246,386.4155,386.4436,12812.0
2021-05-21 15:35:00,412.52,412.9,412.52,412.76,17967.0,386.4342,386.7902,386.4342,386.6591,17967.0
2021-05-21 15:40:00,412.69,412.83,412.06,412.08,27055.0,386.5935,386.7246,386.0033,386.0221,27055.0
2021-05-21 15:45:00,412.07,412.45,411.87,412.42,35627.0,386.0127,386.3687,385.8253,386.3406,35627.0
2021-05-21 15:50:00,412.4,413.1,412.31,412.86,70078.0,386.3218,386.9776,386.2375,386.7527,70078.0
2021-05-21 15:55:00,412.87,413.0,410.98,412.0,294867.0,386.7621,386.8839,384.9916,385.9471,294867.0
2021-05-24 09:30:00,412.37,413.9,412.01,412.89,65600.0,386.2937,387.727,385.9565,386.7808,65600.0
2021-05-24 09:35:00,412.91,413.04,411.32,411.82,16569.0,386.7996,386.9214,385.3101,385.7785,16569.0
2021-05-24 09:40:00,411.57,411.83,410.68,411.62,10468.0,385.5443,385.7879,384.7106,385.5912,10468.0
2021-05-24 09:45:00,411.63,412.1,411.3,411.83,10226.0,385.6005,386.0408,385.2914,385.7879,10226.0
2021-05-24 09:50:00,411.85,411.87,410.96,411.48,4737.0,385.8066,385.8253,384.9729,385.46,4737.0
2021-05-24 09:55:00,411.57,412.03,411.17,411.77,3962.0,385.5443,385.9752,385.1696,385.7317,3962.0
2021-05-24 10:00:00,411.77,411.86,411.24,411.86,7657.0,385.7317,385.816,385.2352,385.816,7657.0
2021-05-24 10:05:00,411.73,412.07,411.6,411.96,13124.0,385.6942,386.0127,385.5724,385.9097,13124.0
2021-05-24 10:10:00,411.88,412.02,411.29,411.54,16020.0,385.8347,385.9659,385.282,385.5162,16020.0
2021-05-24 10:15:00,411.5,412.94,411.5,412.93,18130.0,385.4787,386.8277,385.4787,386.8183,18130.0
2021-05-24 10:20:00,412.95,413.48,412.74,413.22,7031.0,386.8371,387.3335,386.6403,387.09,7031.0
2021-05-24 10:25:00,413.43,413.61,412.99,413.1,12356.0,387.2867,387.4553,386.8745,386.9776,12356.0
2021-05-24 10:30:00,413.11,413.38,412.98,413.18,6565.0,386.9869,387.2399,386.8652,387.0525,6565.0
2021-05-24 10:35:00,413.16,413.37,412.72,412.84,14812.0,387.0338,387.2305,386.6216,386.734,14812.0
2021-05-24 10:40:00,412.92,413.3,412.76,412.84,11009.0,386.809,387.1649,386.6591,386.734,11009.0
2021-05-24 10:45:00,412.82,413.15,412.8,413.14,7089.0,386.7153,387.0244,386.6965,387.015,7089.0
2021-05-24 10:50:00,413.24,413.45,412.87,412.87,10440.0,387.1087,387.3054,386.7621,386.7621,10440.0
2021-05-24 10:55:00,412.98,413.08,412.79,413.01,8014.0,386.8652,386.9588,386.6872,386.8933,8014.0
2021-05-24 11:00:00,412.94,412.98,412.52,412.59,4643.0,386.8277,386.8652,386.4342,386.4998,4643.0
2021-05-24 11:05:00,412.61,412.88,412.5,412.88,3991.0,386.5186,386.7715,386.4155,386.7715,3991.0
2021-05-24 11:10:00,412.88,413.01,412.21,412.21,4600.0,386.7715,386.8933,386.1438,386.1438,4600.0
2021-05-24 11:15:00,412.37,412.65,412.31,412.32,5348.0,386.2937,386.556,386.2375,386.2469,5348.0
2021-05-24 11:20:00,412.32,412.65,412.28,412.49,4105.0,386.2469,386.556,386.2094,386.4061,4105.0
2021-05-24 11:25:00,412.57,412.78,412.49,412.5,5687.0,386.4811,386.6778,386.4061,386.4155,5687.0
2021-05-24 11:30:00,412.52,412.81,412.51,412.64,5065.0,386.4342,386.7059,386.4249,386.5467,5065.0
2021-05-24 11:35:00,412.64,412.81,412.26,412.51,5996.0,386.5467,386.7059,386.1907,386.4249,5996.0
2021-05-24 11:40:00,412.51,412.51,412.07,412.09,3759.0,386.4249,386.4249,386.0127,386.0314,3759.0
2021-05-24 11:45:00,412.13,412.29,411.81,411.84,4841.0,386.0689,386.2188,385.7691,385.7972,4841.0
2021-05-24 11:50:00,411.82,411.87,411.58,411.85,4586.0,385.7785,385.8253,385.5537,385.8066,4586.0
2021-05-24 11:55:00,411.84,411.95,411.62,411.66,19442.0,385.7972,385.9003,385.5912,385.6286,19442.0
2021-05-24 12:00:00,411.56,411.69,411.43,411.43,4060.0,385.535,385.6567,385.4132,385.4132,4060.0
2021-05-24 12:05:00,411.52,411.57,411.26,411.28,4091.0,385.4975,385.5443,385.2539,385.2727,4091.0
2021-05-24 12:10:00,411.37,411.37,411.19,411.25,4848.0,385.357,385.357,385.1883,385.2446,4848.0
2021-05-24 12:15:00,411.27,411.31,411.1,411.1,2255.0,385.2633,385.3008,385.104,385.104,2255.0
2021-05-24 12:20:00,411.14,411.14,410.46,410.56,34216.0,385.1415,385.1415,384.5045,384.5982,34216.0
2021-05-24 12:25:00,410.63,410.63,410.0,410.13,8745.0,384.6638,384.6638,384.0736,384.1954,8745.0
2021-05-24 12:30:00,410.09,410.49,410.09,410.49,3771.0,384.1579,384.5326,384.1579,384.5326,3771.0
2021-05-24 12:35:00,410.62,410.7,410.57,410.6,6208.0,384.6544,384.7293,384.6076,384.6357,6208.0
2021-05-24 12:40:00,410.53,410.53,410.09,410.17,4573.0,384.5701,384.5701,384.1579,384.2328,4573.0
2021-05-24 12:45:00,410.16,410.34,410.08,410.25,4558.0,384.2235,384.3921,384.1485,384.3078,4558.0
2021-05-24 12:50:00,410.3,410.5,410.24,410.26,2382.0,384.3546,384.542,384.2984,384.3172,2382.0
2021-05-24 12:55:00,410.31,410.44,410.17,410.25,4386.0,384.364,384.4858,384.2328,384.3078,4386.0
2021-05-24 13:00:00,410.35,410.48,409.95,410.18,6226.0,384.4015,384.5232,384.0268,384.2422,6226.0
2021-05-24 13:05:00,410.26,410.34,409.96,410.14,4807.0,384.3172,384.3921,384.0361,384.2047,4807.0
2021-05-24 13:10:00,410.25,410.52,410.2,410.29,7862.0,384.3078,384.5607,384.261,384.3453,7862.0
2021-05-24 13:15:00,410.22,410.28,410.09,410.19,3828.0,384.2797,384.3359,384.1579,384.2516,3828.0
2021-05-24 13:20:00,410.23,410.61,410.13,410.59,9546.0,384.2891,384.645,384.1954,384.6263,9546.0
2021-05-24 13:25:00,410.63,410.92,410.6,410.92,8057.0,384.6638,384.9354,384.6357,384.9354,8057.0
2021-05-24 13:30:00,410.96,411.33,410.86,411.29,8083.0,384.9729,385.3195,384.8792,385.282,8083.0
2021-05-24 13:35:00,411.21,411.21,410.85,411.15,3986.0,385.2071,385.2071,384.8698,385.1509,3986.0
2021-05-24 13:40:00,411.09,411.42,411.09,411.41,4988.0,385.0947,385.4038,385.0947,385.3944,4988.0
2021-05-24 13:45:00,411.42,411.46,411.24,411.31,5211.0,385.4038,385.4413,385.2352,385.3008,5211.0
2021-05-24 13:50:00,411.22,411.34,410.7,410.71,9092.0,385.2165,385.3289,384.7293,384.7387,9092.0
2021-05-24 13:55:00,410.75,411.1,410.75,411.04,6765.0,384.7762,385.104,384.7762,385.0478,6765.0
2021-05-24 14:00:00,411.1,411.23,410.89,410.95,8923.0,385.104,385.2258,384.9073,384.9635,8923.0
2021-05-24 14:05:00,410.97,410.97,410.48,410.61,7451.0,384.9823,384.9823,384.5232,384.645,7451.0
2021-05-24 14:10:00,410.53,410.91,410.42,410.88,8880.0,384.5701,384.9261,384.467,384.898,8880.0
2021-05-24 14:15:00,410.95,411.07,410.81,410.86,11014.0,384.9635,385.0759,384.8324,384.8792,11014.0
2021-05-24 14:20:00,410.91,411.08,410.33,410.35,26669.0,384.9261,385.0853,384.3827,384.4015,26669.0
2021-05-24 14:25:00,410.41,410.58,410.41,410.48,7138.0,384.4577,384.6169,384.4577,384.5232,7138.0
2021-05-24 14:30:00,410.51,410.81,410.44,410.69,4915.0,384.5513,384.8324,384.4858,384.72,4915.0
2021-05-24 14:35:00,410.69,410.93,410.65,410.73,13206.0,384.72,384.9448,384.6825,384.7574,13206.0
2021-05-24 14:40:00,410.73,410.88,410.68,410.77,5926.0,384.7574,384.898,384.7106,384.7949,5926.0
2021-05-24 14:45:00,410.71,410.71,410.37,410.44,8484.0,384.7387,384.7387,384.4202,384.4858,8484.0
2021-05-24 14:50:00,410.37,410.41,410.02,410.19,15958.0,384.4202,384.4577,384.0923,384.2516,15958.0
2021-05-24 14:55:00,410.19,410.6,410.13,410.22,6506.0,384.2516,384.6357,384.1954,384.2797,6506.0
2021-05-24 15:00:00,410.22,410.48,410.15,410.39,9657.0,384.2797,384.5232,384.2141,384.4389,9657.0
2021-05-24 15:05:00,410.43,410.76,410.36,410.61,11121.0,384.4764,384.7855,384.4108,384.645,11121.0
2021-05-24 15:10:00,410.41,410.44,410.07,410.11,7269.0,384.4577,384.4858,384.1392,384.1766,7269.0
2021-05-24 15:15:00,410.07,410.2,409.92,409.97,7936.0,384.1392,384.261,383.9987,384.0455,7936.0
2021-05-24 15:20:00,410.0,410.32,409.97,410.32,26168.0,384.0736,384.3734,384.0455,384.3734,26168.0
2021-05-24 15:25:00,410.28,410.47,410.11,410.37,9417.0,384.3359,384.5139,384.1766,384.4202,9417.0
2021-05-24 15:30:00,410.4,410.47,410.18,410.41,12367.0,384.4483,384.5139,384.2422,384.4577,12367.0
2021-05-24 15:35:00,410.37,410.49,410.28,410.42,7309.0,384.4202,384.5326,384.3359,384.467,7309.0
2021-05-24 15:40:00,410.43,410.49,410.08,410.3,15806.0,384.4764,384.5326,384.1485,384.3546,15806.0
2021-05-24 15:45:00,410.31,410.72,410.12,410.48,19851.0,384.364,384.7481,384.186,384.5232,19851.0
2021-05-24 15:50:00,410.55,410.72,410.25,410.54,30694.0,384.5888,384.7481,384.3078,384.5795,30694.0
2021-05-24 15:55:00,410.6,411.11,410.38,411.01,98408.0,384.6357,385.1134,384.4296,385.0197,98408.0
2021-05-25 09:30:00,411.85,411.86,409.36,409.76,54726.0,385.8066,385.816,383.4741,383.8488,54726.0
2021-05-25 09:35:00,409.93,411.33,409.02,410.44,25966.0,384.008,385.3195,383.1556,384.4858,25966.0
2021-05-25 09:40:00,410.39,410.57,409.02,409.5,20833.0,384.4389,384.6076,383.1556,383.6052,20833.0
2021-05-25 09:45:00,409.47,410.0,409.28,409.4,24503.0,383.5771,384.0736,383.3991,383.5115,24503.0
2021-05-25 09:50:00,409.24,410.52,408.89,410.51,12504.0,383.3617,384.5607,383.0338,384.5513,12504.0
2021-05-25 09:55:00,410.5,410.56,409.47,409.8,8638.0,384.542,384.5982,383.5771,383.8862,8638.0
2021-05-25 10:00:00,409.87,410.31,409.53,410.31,11402.0,383.9518,384.364,383.6333,384.364,11402.0
2021-05-25 10:05:00,410.15,410.61,410.09,410.42,19208.0,384.2141,384.645,384.1579,384.467,19208.0
2021-05-25 10:10:00,410.5,410.86,410.33,410.86,16865.0,384.542,384.8792,384.3827,384.8792,16865.0
2021-05-25 10:15:00,410.82,410.82,409.9,410.69,30169.0,384.8417,384.8417,383.9799,384.72,30169.0
2021-05-25 10:20:00,410.55,410.86,410.47,410.64,7315.0,384.5888,384.8792,384.5139,384.6731,7315.0
2021-05-25 10:25:00,410.49,410.96,410.49,410.87,19576.0,384.5326,384.9729,384.5326,384.8886,19576.0
2021-05-25 10:30:00,410.87,411.97,410.76,411.72,14726.0,384.8886,385.919,384.7855,385.6848,14726.0
2021-05-25 10:35:00,411.68,411.74,411.37,411.7,14663.0,385.6474,385.7036,385.357,385.6661,14663.0
2021-05-25 10:40:00,411.63,412.27,411.24,412.27,14429.0,385.6005,386.2001,385.2352,386.2001,14429.0
2021-05-25 10:45:00,412.32,412.32,411.52,411.52,13506.0,386.2469,386.2469,385.4975,385.4975,13506.0
2021-05-25 10:50:00,411.52,411.56,411.15,411.24,9782.0,385.4975,385.535,385.1509,385.2352,9782.0
2021-05-25 10:55:00,411.41,411.66,411.19,411.6,22177.0,385.3944,385.6286,385.1883,385.5724,22177.0
2021-05-25 11:00:00,411.51,411.75,411.27,411.66,14890.0,385.4881,385.7129,385.2633,385.6286,14890.0
2021-05-25 11:05:00,411.54,411.58,411.08,411.16,16506.0,385.5162,385.5537,385.0853,385.1602,16506.0
2021-05-25 11:10:00,411.13,411.56,411.0,411.31,14764.0,385.1321,385.535,385.0104,385.3008,14764.0
2021-05-25 11:15:00,411.3,411.65,410.87,411.06,14654.0,385.2914,385.6193,384.8886,385.0666,14654.0
2021-05-25 11:20:00,411.16,411.74,411.12,411.72,12949.0,385.1602,385.7036,385.1228,385.6848,12949.0
2021-05-25 11:25:00,411.63,412.04,411.52,411.81,11229.0,385.6005,385.9846,385.4975,385.7691,11229.0
2021-05-25 11:30:00,411.7,411.8,411.46,411.74,12473.0,385.6661,385.7598,385.4413,385.7036,12473.0
2021-05-25 11:35:00,411.69,411.83,411.52,411.62,7614.0,385.6567,385.7879,385.4975,385.5912,7614.0
2021-05-25 11:40:00,411.62,412.23,411.62,412.23,8882.0,385.5912,386.1626,385.5912,386.1626,8882.0
2021-05-25 11:45:00,412.1,412.5,412.06,412.32,12288.0,386.0408,386.4155,386.0033,386.2469,12288.0
2021-05-25 11:50:00,412.31,412.32,411.86,412.21,9961.0,386.2375,386.2469,385.816,386.1438,9961.0
2021-05-25 11:55:00,412.17,412.55,412.07,412.13,9068.0,386.1064,386.4623,386.0127,386.0689,9068.0
2021-05-25 12:00:00,412.14,412.37,412.05,412.13,6021.0,386.0783,386.2937,385.994,386.0689,6021.0
2021-05-25 12:05:00,412.08,412.5,412.05,412.5,7450.0,386.0221,386.4155,385.994,386.4155,7450.0
2021-05-25 12:10:00,412.5,412.68,412.34,412.62,15669.0,386.4155,386.5841,386.2656,386.5279,15669.0
2021-05-25 12:15:00,412.65,413.42,412.61,413.37,10591.0,386.556,387.2773,386.5186,387.2305,10591.0
2021-05-25 12:20:00,413.44,413.68,413.32,413.64,12607.0,387.2961,387.5209,387.1837,387.4834,12607.0
2021-05-25 12:25:00,413.58,413.86,413.41,413.46,15072.0,387.4272,387.6895,387.268,387.3148,15072.0
2021-05-25 12:30:00,413.45,413.45,412.9,412.97,12391.0,387.3054,387.3054,386.7902,386.8558,12391.0
2021-05-25 12:35:00,412.9,413.14,412.77,413.08,7676.0,386.7902,387.015,386.6684,386.9588,7676.0
2021-05-25 12:40:00,413.06,413.35,412.91,413.35,8093.0,386.9401,387.2118,386.7996,387.2118,8093.0
2021-05-25 12:45:00,413.26,413.37,412.92,412.92,13123.0,387.1275,387.2305,386.809,386.809,13123.0
2021-05-25 12:50:00,412.97,413.04,412.78,412.78,9415.0,386.8558,386.9214,386.6778,386.6778,9415.0
2021-05-25 12:55:00,412.85,413.05,412.57,412.94,14480.0,386.7434,386.9307,386.4811,386.8277,14480.0
2021-05-25 13:00:00,412.87,412.88,412.28,412.42,18744.0,386.7621,386.7715,386.2094,386.3406,18744.0
2021-05-25 13:05:00,412.36,412.61,412.3,412.51,11239.0,386.2844,386.5186,386.2282,386.4249,11239.0
2021-05-25 13:10:00,412.41,412.6,412.24,412.46,19534.0,386.3312,386.5092,386.172,386.378,19534.0
2021-05-25 13:15:00,412.48,412.49,412.22,412.22,13706.0,386.3968,386.4061,386.1532,386.1532,13706.0
2021-05-25 13:20:00,412.18,412.34,411.86,412.15,8973.0,386.1157,386.2656,385.816,386.0876,8973.0
2021-05-25 13:25:00,412.23,412.3,411.89,412.05,18913.0,386.1626,386.2282,385.8441,385.994,18913.0
2021-05-25 13:30:00,412.11,412.26,411.95,411.99,14044.0,386.0502,386.1907,385.9003,385.9378,14044.0
2021-05-25 13:35:00,412.05,412.05,411.62,411.73,11128.0,385.994,385.994,385.5912,385.6942,11128.0
2021-05-25 13:40:00,411.73,412.03,411.43,411.6,17528.0,385.6942,385.9752,385.4132,385.5724,17528.0
2021-05-25 13:45:00,411.66,411.8,411.54,411.77,7152.0,385.6286,385.7598,385.5162,385.7317,7152.0
2021-05-25 13:50:00,411.76,412.06,411.67,411.74,15278.0,385.7223,386.0033,385.638,385.7036,15278.0
2021-05-25 13:55:00,411.79,411.89,411.32,411.32,13824.0,385.7504,385.8441,385.3101,385.3101,13824.0
2021-05-25 14:00:00,411.32,411.58,411.2,411.57,10891.0,385.3101,385.5537,385.1977,385.5443,10891.0
2021-05-25 14:05:00,411.59,412.0,411.57,411.92,11700.0,385.5631,385.9471,385.5443,385.8722,11700.0
2021-05-25 14:10:00,411.91,412.04,411.77,411.94,12458.0,385.8628,385.9846,385.7317,385.8909,12458.0
2021-05-25 14:15:00,411.94,412.13,411.9,412.05,12479.0,385.8909,386.0689,385.8535,385.994,12479.0
2021-05-25 14:20:00,412.04,412.14,411.84,411.97,10931.0,385.9846,386.0783,385.7972,385.919,10931.0
2021-05-25 14:25:00,411.89,412.21,411.84,412.13,16803.0,385.8441,386.1438,385.7972,386.0689,16803.0
2021-05-25 14:30:00,412.15,412.88,412.05,412.83,18087.0,386.0876,386.7715,385.994,386.7246,18087.0
2021-05-25 14:35:00,412.87,412.93,412.53,412.6,10005.0,386.7621,386.8183,386.4436,386.5092,10005.0
2021-05-25 14:40:00,412.78,412.78,412.61,412.63,9368.0,386.6778,386.6778,386.5186,386.5373,9368.0
2021-05-25 14:45:00,412.59,412.98,412.54,412.98,11554.0,386.4998,386.8652,386.453,386.8652,11554.0
2021-05-25 14:50:00,412.98,413.0,412.47,412.53,14025.0,386.8652,386.8839,386.3874,386.4436,14025.0
2021-05-25 14:55:00,412.59,413.12,412.59,412.93,18150.0,386.4998,386.9963,386.4998,386.8183,18150.0
2021-05-25 15:00:00,412.84,413.06,412.54,412.99,16437.0,386.734,386.9401,386.453,386.8745,16437.0
2021-05-25 15:05:00,413.02,413.25,412.98,413.07,16667.0,386.9026,387.1181,386.8652,386.9495,16667.0
2021-05-25 15:10:00,413.02,413.32,412.98,413.24,14186.0,386.9026,387.1837,386.8652,387.1087,14186.0
2021-05-25 15:15:00,413.25,413.36,413.05,413.25,13651.0,387.1181,387.2211,386.9307,387.1181,13651.0
2021-05-25 15:20:00,413.29,413.63,413.17,413.63,12335.0,387.1556,387.4741,387.0431,387.4741,12335.0
2021-05-25 15:25:00,413.68,413.72,413.23,413.33,15727.0,387.5209,387.5584,387.0993,387.193,15727.0
2021-05-25 15:30:00,413.38,413.52,413.18,413.29,20835.0,387.2399,387.371,387.0525,387.1556,20835.0
2021-05-25 15:35:00,413.36,413.36,412.77,413.09,20045.0,387.2211,387.2211,386.6684,386.9682,20045.0
2021-05-25 15:40:00,413.02,413.06,412.25,412.25,19324.0,386.9026,386.9401,386.1813,386.1813,19324.0
2021-05-25 15:45:00,412.19,412.55,412.06,412.43,19610.0,386.1251,386.4623,386.0033,386.3499,19610.0
2021-05-25 15:50:00,412.49,412.79,412.23,412.74,42320.0,386.4061,386.6872,386.1626,386.6403,42320.0
2021-05-25 15:55:00,412.75,413.51,412.68,413.07,135059.0,386.6497,387.3616,386.5841,386.9495,135059.0
2021-05-26 09:30:00,412.1,415.3,412.1,414.3,72174.0,386.0408,389.0385,386.0408,388.1017,72174.0
2021-05-26 09:35:00,414.47,414.97,412.55,412.81,14729.0,388.2609,388.7293,386.4623,386.7059,14729.0
2021-05-26 09:40:00,412.93,413.92,412.4,412.65,17674.0,386.8183,387.7457,386.3218,386.556,17674.0
2021-05-26 09:45:00,412.52,413.35,412.52,413.03,28893.0,386.4342,387.2118,386.4342,386.912,28893.0
2021-05-26 09:50:00,413.02,413.64,412.49,412.93,16927.0,386.9026,387.4834,386.4061,386.8183,16927.0
2021-05-26 09:55:00,412.8,412.8,411.01,411.57,11696.0,386.6965,386.6965,385.0197,385.5443,11696.0
2021-05-26 10:00:00,411.51,412.06,411.1,412.06,13526.0,385.4881,386.0033,385.104,386.0033,13526.0
2021-05-26 10:05:00,412.0,412.3,411.6,411.98,12996.0,385.9471,386.2282,385.5724,385.9284,12996.0
2021-05-26 10:10:00,411.88,412.03,411.47,411.96,10872.0,385.8347,385.9752,385.4506,385.9097,10872.0
2021-05-26 10:15:00,412.02,412.23,411.64,411.93,10684.0,385.9659,386.1626,385.6099,385.8816,10684.0
2021-05-26 10:20:00,411.99,412.47,411.97,412.35,11338.0,385.9378,386.3874,385.919,386.275,11338.0
2021-05-26 10:25:00,412.35,412.37,411.8,411.85,9527.0,386.275,386.2937,385.7598,385.8066,9527.0
2021-05-26 10:30:00,411.74,412.11,411.32,411.61,11987.0,385.7036,386.0502,385.3101,385.5818,11987.0
2021-05-26 10:35:00,411.61,412.1,411.34,411.93,8915.0,385.5818,386.0408,385.3289,385.8816,8915.0
2021-05-26 10:40:00,411.79,412.75,411.79,412.65,9103.0,385.7504,386.6497,385.7504,386.556,9103.0
2021-05-26 10:45:00,412.55,412.93,412.39,412.84,7776.0,386.4623,386.8183,386.3125,386.734,7776.0
2021-05-26 10:50:00,412.81,412.89,412.3,412.6,8177.0,386.7059,386.7808,386.2282,386.5092,8177.0
2021-05-26 10:55:00,412.6,413.13,412.6,412.86,9571.0,386.5092,387.0057,386.5092,386.7527,9571.0
2021-05-26 11:00:00,412.94,413.5,412.9,413.3,7789.0,386.8277,387.3523,386.7902,387.1649,7789.0
2021-05-26 11:05:00,413.29,414.08,413.25,413.83,8299.0,387.1556,387.8956,387.1181,387.6614,8299.0
2021-05-26 11:10:00,413.79,413.79,413.43,413.66,6789.0,387.6239,387.6239,387.2867,387.5022,6789.0
2021-05-26 11:15:00,413.66,414.02,413.39,413.64,12933.0,387.5022,387.8394,387.2492,387.4834,12933.0
2021-05-26 11:20:00,413.67,413.9,413.58,413.73,6289.0,387.5115,387.727,387.4272,387.5677,6289.0
2021-05-26 11:25:00,413.75,413.81,413.46,413.81,7853.0,387.5865,387.6427,387.3148,387.6427,7853.0
2021-05-26 11:30:00,413.65,414.07,413.6,413.98,6135.0,387.4928,387.8862,387.446,387.8019,6135.0
2021-05-26 11:35:00,413.98,414.22,413.9,414.16,8179.0,387.8019,388.0267,387.727,387.9705,8179.0
2021-05-26 11:40:00,414.1,414.21,413.87,414.01,8178.0,387.9143,388.0174,387.6989,387.83,8178.0
2021-05-26 11:45:00,414.05,414.23,413.83,413.91,7479.0,387.8675,388.0361,387.6614,387.7363,7479.0
2021-05-26 11:50:00,413.9,413.94,413.62,413.93,5508.0,387.727,387.7645,387.4647,387.7551,5508.0
2021-05-26 11:55:00,413.93,414.08,413.7,413.79,4589.0,387.7551,387.8956,387.5396,387.6239,4589.0
2021-05-26 12:00:00,413.81,414.08,413.78,413.83,4754.0,387.6427,387.8956,387.6146,387.6614,4754.0
2021-05-26 12:05:00,413.82,414.0,413.76,413.86,6665.0,387.652,387.8207,387.5958,387.6895,6665.0
2021-05-26 12:10:00,413.88,413.89,413.71,413.77,6046.0,387.7082,387.7176,387.549,387.6052,6046.0
2021-05-26 12:15:00,413.74,413.92,413.63,413.77,4854.0,387.5771,387.7457,387.4741,387.6052,4854.0
2021-05-26 12:20:00,413.69,413.96,413.62,413.76,4828.0,387.5303,387.7832,387.4647,387.5958,4828.0
2021-05-26 12:25:00,413.72,413.82,413.67,413.68,6318.0,387.5584,387.652,387.5115,387.5209,6318.0
2021-05-26 12:30:00,413.79,414.28,413.7,414.2,7024.0,387.6239,388.083,387.5396,388.008,7024.0
2021-05-26 12:35:00,414.18,414.39,414.12,414.12,4465.0,387.9893,388.186,387.9331,387.9331,4465.0
2021-05-26 12:40:00,414.15,414.21,413.83,414.08,4685.0,387.9612,388.0174,387.6614,387.8956,4685.0
2021-05-26 12:45:00,414.1,414.65,414.04,414.57,7495.0,387.9143,388.4296,387.8581,388.3546,7495.0
2021-05-26 12:50:00,414.46,414.59,414.41,414.58,5165.0,388.2516,388.3733,388.2047,388.364,5165.0
2021-05-26 12:55:00,414.52,414.81,414.41,414.67,11595.0,388.3078,388.5794,388.2047,388.4483,11595.0
2021-05-26 13:00:00,414.73,414.99,414.73,414.8,4664.0,388.5045,388.7481,388.5045,388.5701,4664.0
2021-05-26 13:05:00,414.85,414.92,414.52,414.52,7498.0,388.6169,388.6825,388.3078,388.3078,7498.0
2021-05-26 13:10:00,414.52,414.71,414.42,414.71,10522.0,388.3078,388.4858,388.2141,388.4858,10522.0
2021-05-26 13:15:00,414.7,414.84,414.58,414.74,8294.0,388.4764,388.6075,388.364,388.5139,8294.0
2021-05-26 13:20:00,414.68,414.89,414.58,414.65,6932.0,388.4577,388.6544,388.364,388.4296,6932.0
2021-05-26 13:25:00,414.64,414.96,414.64,414.74,5368.0,388.4202,388.72,388.4202,388.5139,5368.0
2021-05-26 13:30:00,414.85,414.95,414.66,414.66,8094.0,388.6169,388.7106,388.4389,388.4389,8094.0
2021-05-26 13:35:00,414.69,414.78,414.54,414.62,7863.0,388.467,388.5513,388.3265,388.4015,7863.0
2021-05-26 13:40:00,414.6,414.61,413.95,414.03,6153.0,388.3827,388.3921,387.7738,387.8488,6153.0
2021-05-26 13:45:00,414.05,414.34,414.05,414.18,6524.0,387.8675,388.1392,387.8675,387.9893,6524.0
2021-05-26 13:50:00,414.23,414.67,414.23,414.59,12586.0,388.0361,388.4483,388.0361,388.3733,12586.0
2021-05-26 13:55:00,414.63,414.82,414.35,414.35,14363.0,388.4108,388.5888,388.1485,388.1485,14363.0
2021-05-26 14:00:00,414.3,414.3,413.76,413.8,10830.0,388.1017,388.1017,387.5958,387.6333,10830.0
2021-05-26 14:05:00,413.75,413.8,413.46,413.68,16848.0,387.5865,387.6333,387.3148,387.5209,16848.0
2021-05-26 14:10:00,413.6,413.61,413.3,413.46,8216.0,387.446,387.4553,387.1649,387.3148,8216.0
2021-05-26 14:15:00,413.41,413.6,413.31,413.45,9438.0,387.268,387.446,387.1743,387.3054,9438.0
2021-05-26 14:20:00,413.57,413.64,413.39,413.53,15879.0,387.4178,387.4834,387.2492,387.3804,15879.0
2021-05-26 14:25:00,413.49,413.49,413.03,413.03,12030.0,387.3429,387.3429,386.912,386.912,12030.0
2021-05-26 14:30:00,412.97,413.07,412.83,413.04,7637.0,386.8558,386.9495,386.7246,386.9214,7637.0
2021-05-26 14:35:00,413.07,413.44,412.91,412.96,6020.0,386.9495,387.2961,386.7996,386.8464,6020.0
2021-05-26 14:40:00,413.03,413.41,413.02,413.03,12721.0,386.912,387.268,386.9026,386.912,12721.0
2021-05-26 14:45:00,413.09,413.09,412.67,412.86,6914.0,386.9682,386.9682,386.5748,386.7527,6914.0
2021-05-26 14:50:00,412.83,412.85,412.52,412.56,9722.0,386.7246,386.7434,386.4342,386.4717,9722.0
2021-05-26 14:55:00,412.53,412.84,412.4,412.75,15868.0,386.4436,386.734,386.3218,386.6497,15868.0
2021-05-26 15:00:00,412.68,412.86,412.65,412.76,6561.0,386.5841,386.7527,386.556,386.6591,6561.0
2021-05-26 15:05:00,412.75,412.85,412.71,412.74,9554.0,386.6497,386.7434,386.6122,386.6403,9554.0
2021-05-26 15:10:00,412.74,413.04,412.6,413.04,13744.0,386.6403,386.9214,386.5092,386.9214,13744.0
2021-05-26 15:15:00,413.0,413.01,412.81,412.91,7860.0,386.8839,386.8933,386.7059,386.7996,7860.0
2021-05-26 15:20:00,412.88,412.95,412.51,412.81,18894.0,386.7715,386.8371,386.4249,386.7059,18894.0
2021-05-26 15:25:00,412.76,412.89,412.7,412.74,12814.0,386.6591,386.7808,386.6029,386.6403,12814.0
2021-05-26 15:30:00,412.68,412.91,412.64,412.7,16728.0,386.5841,386.7996,386.5467,386.6029,16728.0
2021-05-26 15:35:00,412.68,412.68,412.29,412.48,11848.0,386.5841,386.5841,386.2188,386.3968,11848.0
2021-05-26 15:40:00,412.55,412.8,412.51,412.65,14723.0,386.4623,386.6965,386.4249,386.556,14723.0
2021-05-26 15:45:00,412.66,412.83,412.54,412.78,18243.0,386.5654,386.7246,386.453,386.6778,18243.0
2021-05-26 15:50:00,412.72,413.06,412.59,412.88,29104.0,386.6216,386.9401,386.4998,386.7715,29104.0
2021-05-26 15:55:00,412.88,413.39,412.69,413.22,90114.0,386.7715,387.2492,386.5935,387.09,90114.0
2021-05-27 09:30:00,414.92,415.0,412.93,413.5,48659.0,388.6825,388.7574,386.8183,387.3523,48659.0
2021-05-27 09:35:00,413.91,414.42,413.29,413.29,17955.0,387.7363,388.2141,387.1556,387.1556,17955.0
2021-05-27 09:40:00,413.39,414.78,413.2,414.22,13833.0,387.2492,388.5513,387.0712,388.0267,13833.0
2021-05-27 09:45:00,414.5,415.11,413.91,414.29,15238.0,388.289,388.8605,387.7363,388.0923,15238.0
2021-05-27 09:50:00,414.21,414.46,413.13,413.43,20696.0,388.0174,388.2516,387.0057,387.2867,20696.0
2021-05-27 09:55:00,413.36,413.81,412.87,412.87,42356.0,387.2211,387.6427,386.7621,386.7621,42356.0
2021-05-27 10:00:00,413.08,413.1,412.49,412.86,8806.0,386.9588,386.9776,386.4061,386.7527,8806.0
2021-05-27 10:05:00,412.96,413.27,412.67,413.03,13557.0,386.8464,387.1368,386.5748,386.912,13557.0
2021-05-27 10:10:00,413.18,413.75,412.99,413.64,10758.0,387.0525,387.5865,386.8745,387.4834,10758.0
2021-05-27 10:15:00,413.74,414.12,413.4,413.41,8575.0,387.5771,387.9331,387.2586,387.268,8575.0
2021-05-27 10:20:00,413.21,413.21,412.26,412.53,5434.0,387.0806,387.0806,386.1907,386.4436,5434.0
2021-05-27 10:25:00,412.57,412.82,412.26,412.64,26172.0,386.4811,386.7153,386.1907,386.5467,26172.0
2021-05-27 10:30:00,412.59,412.83,412.4,412.56,28846.0,386.4998,386.7246,386.3218,386.4717,28846.0
2021-05-27 10:35:00,412.49,412.89,412.41,412.75,8078.0,386.4061,386.7808,386.3312,386.6497,8078.0
2021-05-27 10:40:00,412.71,413.17,412.48,412.8,9864.0,386.6122,387.0431,386.3968,386.6965,9864.0
2021-05-27 10:45:00,412.89,413.21,412.82,413.15,6078.0,386.7808,387.0806,386.7153,387.0244,6078.0
2021-05-27 10:50:00,413.01,413.17,412.62,413.12,16930.0,386.8933,387.0431,386.5279,386.9963,16930.0
2021-05-27 10:55:00,413.06,413.11,412.51,412.72,7772.0,386.9401,386.9869,386.4249,386.6216,7772.0
2021-05-27 11:00:00,412.52,412.89,412.38,412.88,12657.0,386.4342,386.7808,386.3031,386.7715,12657.0
2021-05-27 11:05:00,412.79,412.79,412.27,412.39,4937.0,386.6872,386.6872,386.2001,386.3125,4937.0
2021-05-27 11:10:00,412.44,412.49,411.32,411.65,10149.0,386.3593,386.4061,385.3101,385.6193,10149.0
2021-05-27 11:15:00,411.63,412.09,411.47,411.85,10138.0,385.6005,386.0314,385.4506,385.8066,10138.0
2021-05-27 11:20:00,411.82,411.9,411.0,411.0,5140.0,385.7785,385.8535,385.0104,385.0104,5140.0
2021-05-27 11:25:00,411.13,411.37,411.01,411.08,4809.0,385.1321,385.357,385.0197,385.0853,4809.0
2021-05-27 11:30:00,411.0,411.22,410.68,410.75,5419.0,385.0104,385.2165,384.7106,384.7762,5419.0
2021-05-27 11:35:00,410.76,411.04,410.38,410.93,13388.0,384.7855,385.0478,384.4296,384.9448,13388.0
2021-05-27 11:40:00,410.84,411.3,410.84,411.28,5811.0,384.8605,385.2914,384.8605,385.2727,5811.0
2021-05-27 11:45:00,411.22,411.36,411.03,411.36,7994.0,385.2165,385.3476,385.0385,385.3476,7994.0
2021-05-27 11:50:00,411.25,411.49,411.18,411.45,3097.0,385.2446,385.4694,385.179,385.4319,3097.0
2021-05-27 11:55:00,411.52,411.78,411.43,411.75,3801.0,385.4975,385.741,385.4132,385.7129,3801.0
2021-05-27 12:00:00,411.77,411.84,411.37,411.44,6579.0,385.7317,385.7972,385.357,385.4225,6579.0
2021-05-27 12:05:00,411.51,411.72,411.46,411.57,5308.0,385.4881,385.6848,385.4413,385.5443,5308.0
2021-05-27 12:10:00,411.62,411.66,411.3,411.3,4163.0,385.5912,385.6286,385.2914,385.2914,4163.0
2021-05-27 12:15:00,411.28,411.51,411.28,411.35,2148.0,385.2727,385.4881,385.2727,385.3382,2148.0
2021-05-27 12:20:00,411.33,411.75,411.33,411.67,5574.0,385.3195,385.7129,385.3195,385.638,5574.0
2021-05-27 12:25:00,411.73,411.73,411.44,411.48,2398.0,385.6942,385.6942,385.4225,385.46,2398.0
2021-05-27 12:30:00,411.5,411.71,411.5,411.71,2746.0,385.4787,385.6755,385.4787,385.6755,2746.0
2021-05-27 12:35:00,411.69,411.79,411.6,411.71,4367.0,385.6567,385.7504,385.5724,385.6755,4367.0
2021-05-27 12:40:00,411.57,411.71,411.36,411.49,2107.0,385.5443,385.6755,385.3476,385.4694,2107.0
2021-05-27 12:45:00,411.39,411.5,411.14,411.27,4399.0,385.3757,385.4787,385.1415,385.2633,4399.0
2021-05-27 12:50:00,411.25,411.36,411.1,411.28,7158.0,385.2446,385.3476,385.104,385.2727,7158.0
2021-05-27 12:55:00,411.37,411.55,411.32,411.36,3184.0,385.357,385.5256,385.3101,385.3476,3184.0
2021-05-27 13:00:00,411.36,411.67,411.36,411.37,3645.0,385.3476,385.638,385.3476,385.357,3645.0
2021-05-27 13:05:00,411.44,411.68,411.44,411.68,1613.0,385.4225,385.6474,385.4225,385.6474,1613.0
2021-05-27 13:10:00,411.57,411.76,411.42,411.75,4924.0,385.5443,385.7223,385.4038,385.7129,4924.0
2021-05-27 13:15:00,411.79,411.79,411.42,411.51,4018.0,385.7504,385.7504,385.4038,385.4881,4018.0
2021-05-27 13:20:00,411.51,411.9,411.46,411.83,4359.0,385.4881,385.8535,385.4413,385.7879,4359.0
2021-05-27 13:25:00,411.85,411.89,411.65,411.76,2976.0,385.8066,385.8441,385.6193,385.7223,2976.0
2021-05-27 13:30:00,411.88,411.88,411.44,411.46,1953.0,385.8347,385.8347,385.4225,385.4413,1953.0
2021-05-27 13:35:00,411.5,411.53,411.23,411.35,5938.0,385.4787,385.5068,385.2258,385.3382,5938.0
2021-05-27 13:40:00,411.44,411.45,411.26,411.39,2439.0,385.4225,385.4319,385.2539,385.3757,2439.0
2021-05-27 13:45:00,411.42,411.52,411.22,411.34,2841.0,385.4038,385.4975,385.2165,385.3289,2841.0
2021-05-27 13:50:00,411.41,411.43,411.23,411.23,3395.0,385.3944,385.4132,385.2258,385.2258,3395.0
2021-05-27 13:55:00,411.3,411.33,410.95,411.08,2712.0,385.2914,385.3195,384.9635,385.0853,2712.0
2021-05-27 14:00:00,411.15,411.22,410.95,411.07,3619.0,385.1509,385.2165,384.9635,385.0759,3619.0
2021-05-27 14:05:00,411.09,411.41,411.03,411.41,3170.0,385.0947,385.3944,385.0385,385.3944,3170.0
2021-05-27 14:10:00,411.46,411.65,411.4,411.4,3649.0,385.4413,385.6193,385.3851,385.3851,3649.0
2021-05-27 14:15:00,411.36,411.41,411.22,411.4,6332.0,385.3476,385.3944,385.2165,385.3851,6332.0
2021-05-27 14:20:00,411.58,411.6,411.24,411.24,4255.0,385.5537,385.5724,385.2352,385.2352,4255.0
2021-05-27 14:25:00,411.37,411.64,411.28,411.63,5793.0,385.357,385.6099,385.2727,385.6005,5793.0
2021-05-27 14:30:00,411.67,411.82,411.66,411.74,3329.0,385.638,385.7785,385.6286,385.7036,3329.0
2021-05-27 14:35:00,411.67,411.77,411.39,411.54,4370.0,385.638,385.7317,385.3757,385.5162,4370.0
2021-05-27 14:40:00,411.54,411.54,411.21,411.36,10033.0,385.5162,385.5162,385.2071,385.3476,10033.0
2021-05-27 14:45:00,411.36,411.55,411.25,411.28,6101.0,385.3476,385.5256,385.2446,385.2727,6101.0
2021-05-27 14:50:00,411.28,411.45,411.24,411.41,4008.0,385.2727,385.4319,385.2352,385.3944,4008.0
2021-05-27 14:55:00,411.4,411.82,411.33,411.73,14435.0,385.3851,385.7785,385.3195,385.6942,14435.0
2021-05-27 15:00:00,411.69,411.86,411.6,411.77,6328.0,385.6567,385.816,385.5724,385.7317,6328.0
2021-05-27 15:05:00,411.79,411.79,411.52,411.73,3004.0,385.7504,385.7504,385.4975,385.6942,3004.0
2021-05-27 15:10:00,411.65,411.86,411.59,411.83,8837.0,385.6193,385.816,385.5631,385.7879,8837.0
2021-05-27 15:15:00,411.79,411.88,411.7,411.79,9595.0,385.7504,385.8347,385.6661,385.7504,9595.0
2021-05-27 15:20:00,411.79,411.85,411.63,411.84,5269.0,385.7504,385.8066,385.6005,385.7972,5269.0
2021-05-27 15:25:00,411.84,411.88,411.46,411.46,5743.0,385.7972,385.8347,385.4413,385.4413,5743.0
2021-05-27 15:30:00,411.44,411.54,411.2,411.54,12751.0,385.4225,385.5162,385.1977,385.5162,12751.0
2021-05-27 15:35:00,411.59,412.0,411.58,411.84,17275.0,385.5631,385.9471,385.5537,385.7972,17275.0
2021-05-27 15:40:00,411.9,412.39,411.9,412.16,14928.0,385.8535,386.3125,385.8535,386.097,14928.0
2021-05-27 15:45:00,412.21,412.54,412.15,412.39,14369.0,386.1438,386.453,386.0876,386.3125,14369.0
2021-05-27 15:50:00,412.44,412.95,412.29,412.71,28829.0,386.3593,386.8371,386.2188,386.6122,28829.0
2021-05-27 15:55:00,412.66,413.42,412.28,412.51,86170.0,386.5654,387.2773,386.2094,386.4249,86170.0
2021-05-28 09:30:00,412.7,415.0,412.7,414.03,47821.0,386.6029,388.7574,386.6029,387.8488,47821.0
2021-05-28 09:35:00,414.69,414.89,414.12,414.15,5640.0,388.467,388.6544,387.9331,387.9612,5640.0
2021-05-28 09:40:00,414.21,414.29,413.21,413.28,14935.0,388.0174,388.0923,387.0806,387.1462,14935.0
2021-05-28 09:45:00,413.29,414.43,413.29,413.97,13917.0,387.1556,388.2235,387.1556,387.7926,13917.0
2021-05-28 09:50:00,413.88,414.1,413.53,414.08,7711.0,387.7082,387.9143,387.3804,387.8956,7711.0
2021-05-28 09:55:00,414.0,414.83,413.77,414.83,11696.0,387.8207,388.5982,387.6052,388.5982,11696.0
2021-05-28 10:00:00,414.62,414.77,414.01,414.11,7310.0,388.4015,388.542,387.83,387.9237,7310.0
2021-05-28 10:05:00,414.15,414.22,413.51,414.11,13121.0,387.9612,388.0267,387.3616,387.9237,13121.0
2021-05-28 10:10:00,414.11,414.73,414.1,414.69,11434.0,387.9237,388.5045,387.9143,388.467,11434.0
2021-05-28 10:15:00,414.77,414.92,414.47,414.8,8806.0,388.542,388.6825,388.2609,388.5701,8806.0
2021-05-28 10:20:00,414.75,414.86,414.6,414.73,9570.0,388.5232,388.6263,388.3827,388.5045,9570.0
2021-05-28 10:25:00,414.8,415.29,414.66,415.29,10663.0,388.5701,389.0291,388.4389,389.0291,10663.0
2021-05-28 10:30:00,415.28,415.47,414.91,414.97,8393.0,389.0197,389.1977,388.6731,388.7293,8393.0
2021-05-28 10:35:00,414.99,415.07,414.28,414.33,8900.0,388.7481,388.823,388.083,388.1298,8900.0
2021-05-28 10:40:00,414.26,414.26,413.94,414.03,8191.0,388.0642,388.0642,387.7645,387.8488,8191.0
2021-05-28 10:45:00,413.96,414.32,413.82,414.25,16012.0,387.7832,388.1204,387.652,388.0548,16012.0
2021-05-28 10:50:00,414.26,414.46,414.01,414.2,7537.0,388.0642,388.2516,387.83,388.008,7537.0
2021-05-28 10:55:00,414.25,414.26,413.89,414.0,7167.0,388.0548,388.0642,387.7176,387.8207,7167.0
2021-05-28 11:00:00,413.95,413.95,413.35,413.76,12194.0,387.7738,387.7738,387.2118,387.5958,12194.0
2021-05-28 11:05:00,413.81,413.86,413.29,413.44,7553.0,387.6427,387.6895,387.1556,387.2961,7553.0
2021-05-28 11:10:00,413.5,413.69,413.43,413.53,6345.0,387.3523,387.5303,387.2867,387.3804,6345.0
2021-05-28 11:15:00,413.52,413.62,413.36,413.46,3891.0,387.371,387.4647,387.2211,387.3148,3891.0
2021-05-28 11:20:00,413.55,413.65,413.4,413.44,4479.0,387.3991,387.4928,387.2586,387.2961,4479.0
2021-05-28 11:25:00,413.52,413.76,413.21,413.21,11506.0,387.371,387.5958,387.0806,387.0806,11506.0
2021-05-28 11:30:00,413.27,413.38,412.76,413.15,52027.0,387.1368,387.2399,386.6591,387.0244,52027.0
2021-05-28 11:35:00,413.21,413.56,413.14,413.35,19621.0,387.0806,387.4085,387.015,387.2118,19621.0
2021-05-28 11:40:00,413.38,413.64,413.34,413.42,11574.0,387.2399,387.4834,387.2024,387.2773,11574.0
2021-05-28 11:45:00,413.47,413.47,412.85,413.06,10600.0,387.3242,387.3242,386.7434,386.9401,10600.0
2021-05-28 11:50:00,413.09,413.37,413.04,413.21,11922.0,386.9682,387.2305,386.9214,387.0806,11922.0
2021-05-28 11:55:00,413.16,413.33,412.96,412.96,8397.0,387.0338,387.193,386.8464,386.8464,8397.0
2021-05-28 12:00:00,412.9,413.15,412.84,413.08,7673.0,386.7902,387.0244,386.734,386.9588,7673.0
2021-05-28 12:05:00,413.21,413.49,413.19,413.19,7625.0,387.0806,387.3429,387.0619,387.0619,7625.0
2021-05-28 12:10:00,413.22,413.51,413.17,413.39,5984.0,387.09,387.3616,387.0431,387.2492,5984.0
2021-05-28 12:15:00,413.38,413.53,413.23,413.23,8256.0,387.2399,387.3804,387.0993,387.0993,8256.0
2021-05-28 12:20:00,413.3,413.44,413.22,413.33,8047.0,387.1649,387.2961,387.09,387.193,8047.0
2021-05-28 12:25:00,413.29,413.34,412.91,412.91,6971.0,387.1556,387.2024,386.7996,386.7996,6971.0
2021-05-28 12:30:00,412.89,412.89,412.27,412.42,16461.0,386.7808,386.7808,386.2001,386.3406,16461.0
2021-05-28 12:35:00,412.42,412.94,412.07,412.85,18907.0,386.3406,386.8277,386.0127,386.7434,18907.0
2021-05-28 12:40:00,412.91,412.91,412.64,412.64,10675.0,386.7996,386.7996,386.5467,386.5467,10675.0
2021-05-28 12:45:00,412.66,412.72,412.21,412.4,5693.0,386.5654,386.6216,386.1438,386.3218,5693.0
2021-05-28 12:50:00,412.43,412.61,412.3,412.3,9581.0,386.3499,386.5186,386.2282,386.2282,9581.0
2021-05-28 12:55:00,412.4,412.4,411.79,412.2,14492.0,386.3218,386.3218,385.7504,386.1345,14492.0
2021-05-28 13:00:00,412.22,412.34,412.1,412.16,8069.0,386.1532,386.2656,386.0408,386.097,8069.0
2021-05-28 13:05:00,412.24,412.24,411.9,412.16,13530.0,386.172,386.172,385.8535,386.097,13530.0
2021-05-28 13:10:00,412.18,412.27,411.88,411.91,6018.0,386.1157,386.2001,385.8347,385.8628,6018.0
2021-05-28 13:15:00,411.88,411.88,411.34,411.65,12548.0,385.8347,385.8347,385.3289,385.6193,12548.0
2021-05-28 13:20:00,411.72,412.02,411.63,411.93,9669.0,385.6848,385.9659,385.6005,385.8816,9669.0
2021-05-28 13:25:00,411.86,412.07,411.77,411.77,7022.0,385.816,386.0127,385.7317,385.7317,7022.0
2021-05-28 13:30:00,411.83,412.09,411.71,411.97,7489.0,385.7879,386.0314,385.6755,385.919,7489.0
2021-05-28 13:35:00,412.02,412.15,411.79,411.79,7354.0,385.9659,386.0876,385.7504,385.7504,7354.0
2021-05-28 13:40:00,411.91,411.92,411.47,411.59,10550.0,385.8628,385.8722,385.4506,385.5631,10550.0
2021-05-28 13:45:00,411.53,411.65,411.19,411.31,15920.0,385.5068,385.6193,385.1883,385.3008,15920.0
2021-05-28 13:50:00,411.16,411.35,411.06,411.25,10466.0,385.1602,385.3382,385.0666,385.2446,10466.0
2021-05-28 13:55:00,411.18,411.31,411.02,411.1,17597.0,385.179,385.3008,385.0291,385.104,17597.0
2021-05-28 14:00:00,411.14,411.16,410.64,410.69,14967.0,385.1415,385.1602,384.6731,384.72,14967.0
2021-05-28 14:05:00,410.72,410.74,410.42,410.56,14346.0,384.7481,384.7668,384.467,384.5982,14346.0
2021-05-28 14:10:00,410.67,410.67,410.28,410.31,46894.0,384.7012,384.7012,384.3359,384.364,46894.0
2021-05-28 14:15:00,410.27,410.5,410.02,410.5,58067.0,384.3265,384.542,384.0923,384.542,58067.0
2021-05-28 14:20:00,410.5,410.54,410.27,410.29,28257.0,384.542,384.5795,384.3265,384.3453,28257.0
2021-05-28 14:25:00,410.3,410.82,410.14,410.73,23636.0,384.3546,384.8417,384.2047,384.7574,23636.0
2021-05-28 14:30:00,410.78,411.13,410.72,411.02,7792.0,384.8043,385.1321,384.7481,385.0291,7792.0
2021-05-28 14:35:00,411.02,411.06,410.54,410.54,22045.0,385.0291,385.0666,384.5795,384.5795,22045.0
2021-05-28 14:40:00,410.72,411.07,410.71,410.95,18555.0,384.7481,385.0759,384.7387,384.9635,18555.0
2021-05-28 14:45:00,410.96,411.47,410.95,411.47,18762.0,384.9729,385.4506,384.9635,385.4506,18762.0
2021-05-28 14:50:00,411.45,411.45,411.12,411.21,11807.0,385.4319,385.4319,385.1228,385.2071,11807.0
2021-05-28 14:55:00,411.19,411.27,410.94,411.1,14399.0,385.1883,385.2633,384.9542,385.104,14399.0
2021-05-28 15:00:00,411.05,411.1,410.88,410.99,10983.0,385.0572,385.104,384.898,385.001,10983.0
2021-05-28 15:05:00,411.02,411.3,410.99,411.07,22055.0,385.0291,385.2914,385.001,385.0759,22055.0
2021-05-28 15:10:00,411.08,411.12,410.91,411.01,9210.0,385.0853,385.1228,384.9261,385.0197,9210.0
2021-05-28 15:15:00,411.02,411.7,410.98,411.47,24851.0,385.0291,385.6661,384.9916,385.4506,24851.0
2021-05-28 15:20:00,411.51,411.62,411.37,411.45,9745.0,385.4881,385.5912,385.357,385.4319,9745.0
2021-05-28 15:25:00,411.47,411.7,411.3,411.65,21183.0,385.4506,385.6661,385.2914,385.6193,21183.0
2021-05-28 15:30:00,411.64,412.17,411.55,411.98,30586.0,385.6099,386.1064,385.5256,385.9284,30586.0
2021-05-28 15:35:00,412.05,412.36,412.0,412.04,15242.0,385.994,386.2844,385.9471,385.9846,15242.0
2021-05-28 15:40:00,411.97,412.01,411.66,411.69,17177.0,385.919,385.9565,385.6286,385.6567,17177.0
2021-05-28 15:45:00,411.67,412.21,411.63,412.05,26463.0,385.638,386.1438,385.6005,385.994,26463.0
2021-05-28 15:50:00,412.17,412.55,411.87,412.05,52610.0,386.1064,386.4623,385.8253,385.994,52610.0
2021-05-28 15:55:00,412.03,412.61,411.87,412.2,111698.0,385.9752,386.5186,385.8253,386.1345,111698.0
2021-06-01 09:30:00,413.73,413.73,411.81,411.81,73155.0,387.5677,387.5677,385.7691,385.7691,73155.0
2021-06-01 09:35:00,411.89,411.89,410.33,410.89,28095.0,385.8441,385.8441,384.3827,384.9073,28095.0
2021-06-01 09:40:00,411.16,411.16,409.02,409.43,22815.0,385.1602,385.1602,383.1556,383.5396,22815.0
2021-06-01 09:45:00,409.31,409.61,408.8,408.8,34653.0,383.4272,383.7083,382.9495,382.9495,34653.0
2021-06-01 09:50:00,408.8,409.31,408.37,409.17,25363.0,382.9495,383.4272,382.5467,383.2961,25363.0
2021-06-01 09:55:00,409.26,410.53,409.25,410.31,15077.0,383.3804,384.5701,383.371,384.364,15077.0
2021-06-01 10:00:00,410.36,411.15,409.49,409.79,20132.0,384.4108,385.1509,383.5958,383.8769,20132.0
2021-06-01 10:05:00,409.82,410.44,409.72,410.21,8905.0,383.905,384.4858,383.8113,384.2703,8905.0
2021-06-01 10:10:00,410.12,410.2,409.37,409.38,7378.0,384.186,384.261,383.4834,383.4928,7378.0
2021-06-01 10:15:00,409.28,410.17,409.18,410.17,10764.0,383.3991,384.2328,383.3055,384.2328,10764.0
2021-06-01 10:20:00,410.11,410.11,409.23,409.23,7491.0,384.1766,384.1766,383.3523,383.3523,7491.0
2021-06-01 10:25:00,409.48,409.49,408.77,408.83,14053.0,383.5865,383.5958,382.9214,382.9776,14053.0
2021-06-01 10:30:00,408.91,409.44,408.58,409.44,11092.0,383.0525,383.549,382.7434,383.549,11092.0
2021-06-01 10:35:00,409.53,409.77,409.17,409.69,11291.0,383.6333,383.8581,383.2961,383.7832,11291.0
2021-06-01 10:40:00,409.74,410.47,409.59,410.25,24637.0,383.83,384.5139,383.6895,384.3078,24637.0
2021-06-01 10:45:00,410.34,410.65,410.26,410.39,10380.0,384.3921,384.6825,384.3172,384.4389,10380.0
2021-06-01 10:50:00,410.35,410.39,409.24,409.25,14175.0,384.4015,384.4389,383.3617,383.371,14175.0
2021-06-01 10:55:00,409.24,409.97,409.06,409.81,14878.0,383.3617,384.0455,383.193,383.8956,14878.0
2021-06-01 11:00:00,409.74,409.85,409.55,409.71,9135.0,383.83,383.9331,383.6521,383.8019,9135.0
2021-06-01 11:05:00,409.75,410.29,409.71,410.01,11264.0,383.8394,384.3453,383.8019,384.083,11264.0
2021-06-01 11:10:00,410.13,410.47,410.09,410.43,7009.0,384.1954,384.5139,384.1579,384.4764,7009.0
2021-06-01 11:15:00,410.37,410.41,409.6,409.73,9324.0,384.4202,384.4577,383.6989,383.8207,9324.0
2021-06-01 11:20:00,409.61,410.19,409.54,409.98,17686.0,383.7083,384.2516,383.6427,384.0549,17686.0
2021-06-01 11:25:00,410.06,410.48,409.86,410.29,6822.0,384.1298,384.5232,383.9425,384.3453,6822.0
2021-06-01 11:30:00,410.25,410.36,410.0,410.1,4092.0,384.3078,384.4108,384.0736,384.1673,4092.0
2021-06-01 11:35:00,410.03,410.42,410.0,410.01,5781.0,384.1017,384.467,384.0736,384.083,5781.0
2021-06-01 11:40:00,410.13,410.62,410.08,410.34,6474.0,384.1954,384.6544,384.1485,384.3921,6474.0
2021-06-01 11:45:00,410.28,410.3,410.01,410.08,8780.0,384.3359,384.3546,384.083,384.1485,8780.0
2021-06-01 11:50:00,410.01,410.07,409.68,409.68,7048.0,384.083,384.1392,383.7738,383.7738,7048.0
2021-06-01 11:55:00,409.63,409.83,409.48,409.55,5654.0,383.727,383.9143,383.5865,383.6521,5654.0
2021-06-01 12:00:00,409.64,409.64,409.28,409.36,8326.0,383.7364,383.7364,383.3991,383.4741,8326.0
2021-06-01 12:05:00,409.36,409.79,409.14,409.19,11818.0,383.4741,383.8769,383.268,383.3148,11818.0
2021-06-01 12:10:00,409.19,409.21,408.75,408.76,4589.0,383.3148,383.3336,382.9026,382.912,4589.0
2021-06-01 12:15:00,408.67,408.68,408.11,408.36,10522.0,382.8277,382.8371,382.3031,382.5373,10522.0
2021-06-01 12:20:00,408.31,408.34,408.0,408.15,10421.0,382.4905,382.5186,382.2001,382.3406,10421.0
2021-06-01 12:25:00,408.14,408.14,407.63,407.79,6259.0,382.3312,382.3312,381.8535,382.0033,6259.0
2021-06-01 12:30:00,407.74,408.0,407.62,408.0,9098.0,381.9565,382.2001,381.8441,382.2001,9098.0
2021-06-01 12:35:00,408.0,408.09,407.79,407.86,9219.0,382.2001,382.2844,382.0033,382.0689,9219.0
2021-06-01 12:40:00,407.87,408.0,407.71,407.71,9732.0,382.0783,382.2001,381.9284,381.9284,9732.0
2021-06-01 12:45:00,407.75,407.75,407.27,407.4,7667.0,381.9659,381.9659,381.5162,381.638,7667.0
2021-06-01 12:50:00,407.44,407.52,407.13,407.13,4965.0,381.6755,381.7504,381.3851,381.3851,4965.0
2021-06-01 12:55:00,407.17,407.42,407.1,407.42,7196.0,381.4226,381.6567,381.357,381.6567,7196.0
2021-06-01 13:00:00,407.38,407.39,406.87,406.91,7522.0,381.6193,381.6286,381.1415,381.179,7522.0
2021-06-01 13:05:00,406.86,406.99,406.66,406.96,11576.0,381.1322,381.2539,380.9448,381.2258,11576.0
2021-06-01 13:10:00,407.01,407.12,406.74,406.91,6695.0,381.2727,381.3757,381.0197,381.179,6695.0
2021-06-01 13:15:00,406.88,407.12,406.65,406.69,8797.0,381.1509,381.3757,380.9354,380.9729,8797.0
2021-06-01 13:20:00,406.75,407.02,406.59,406.8,15128.0,381.0291,381.282,380.8792,381.076,15128.0
2021-06-01 13:25:00,406.78,406.9,406.38,406.49,9324.0,381.0572,381.1696,380.6825,380.7856,9324.0
2021-06-01 13:30:00,406.41,406.67,406.17,406.67,9809.0,380.7106,380.9542,380.4858,380.9542,9809.0
2021-06-01 13:35:00,406.57,406.76,406.46,406.76,6644.0,380.8605,381.0385,380.7575,381.0385,6644.0
2021-06-01 13:40:00,406.71,406.8,406.57,406.6,9400.0,380.9916,381.076,380.8605,380.8886,9400.0
2021-06-01 13:45:00,406.62,407.09,406.59,406.99,12798.0,380.9073,381.3476,380.8792,381.2539,12798.0
2021-06-01 13:50:00,407.01,407.2,406.94,406.95,5980.0,381.2727,381.4507,381.2071,381.2165,5980.0
2021-06-01 13:55:00,406.94,407.39,406.91,407.14,8888.0,381.2071,381.6286,381.179,381.3945,8888.0
2021-06-01 14:00:00,407.05,407.39,406.87,407.37,8608.0,381.3101,381.6286,381.1415,381.6099,8608.0
2021-06-01 14:05:00,407.39,407.66,407.27,407.27,6857.0,381.6286,381.8816,381.5162,381.5162,6857.0
2021-06-01 14:10:00,407.21,407.38,407.1,407.1,7717.0,381.46,381.6193,381.357,381.357,7717.0
2021-06-01 14:15:00,407.13,407.36,407.13,407.29,6556.0,381.3851,381.6005,381.3851,381.535,6556.0
2021-06-01 14:20:00,407.31,407.38,407.03,407.38,7814.0,381.5537,381.6193,381.2914,381.6193,7814.0
2021-06-01 14:25:00,407.31,407.31,407.07,407.22,5056.0,381.5537,381.5537,381.3289,381.4694,5056.0
2021-06-01 14:30:00,407.23,407.68,407.23,407.66,6789.0,381.4788,381.9003,381.4788,381.8816,6789.0
2021-06-01 14:35:00,407.76,407.92,407.58,407.6,12052.0,381.9752,382.1251,381.8066,381.8254,12052.0
2021-06-01 14:40:00,407.66,407.79,407.45,407.65,9866.0,381.8816,382.0033,381.6848,381.8722,9866.0
2021-06-01 14:45:00,407.66,407.74,407.41,407.58,9343.0,381.8816,381.9565,381.6474,381.8066,9343.0
2021-06-01 14:50:00,407.65,407.85,407.41,407.44,13157.0,381.8722,382.0596,381.6474,381.6755,13157.0
2021-06-01 14:55:00,407.47,407.66,407.44,407.46,8437.0,381.7036,381.8816,381.6755,381.6942,8437.0
2021-06-01 15:00:00,407.5,407.71,407.38,407.67,10801.0,381.7317,381.9284,381.6193,381.8909,10801.0
2021-06-01 15:05:00,407.57,407.57,407.16,407.34,9451.0,381.7973,381.7973,381.4132,381.5818,9451.0
2021-06-01 15:10:00,407.35,407.35,407.09,407.09,20269.0,381.5912,381.5912,381.3476,381.3476,20269.0
2021-06-01 15:15:00,407.19,407.42,407.15,407.34,8411.0,381.4413,381.6567,381.4038,381.5818,8411.0
2021-06-01 15:20:00,407.38,407.59,407.38,407.54,6685.0,381.6193,381.816,381.6193,381.7692,6685.0
2021-06-01 15:25:00,407.54,407.59,407.06,407.09,10934.0,381.7692,381.816,381.3195,381.3476,10934.0
2021-06-01 15:30:00,407.1,407.33,406.85,406.85,15923.0,381.357,381.5724,381.1228,381.1228,15923.0
2021-06-01 15:35:00,406.85,407.05,406.57,406.62,16220.0,381.1228,381.3101,380.8605,380.9073,16220.0
2021-06-01 15:40:00,406.62,406.69,406.42,406.51,27088.0,380.9073,380.9729,380.72,380.8043,27088.0
2021-06-01 15:45:00,406.45,406.7,406.15,406.7,23364.0,380.7481,380.9823,380.4671,380.9823,23364.0
2021-06-01 15:50:00,406.68,406.95,406.3,406.86,32676.0,380.9635,381.2165,380.6076,381.1322,32676.0
2021-06-01 15:55:00,406.88,407.01,406.57,406.71,76716.0,381.1509,381.2727,380.8605,380.9916,76716.0
2021-06-02 09:30:00,409.14,409.14,405.66,405.66,50190.0,383.268,383.268,380.008,380.008,50190.0
2021-06-02 09:35:00,405.65,406.22,404.6,405.36,32543.0,379.9987,380.5326,379.0151,379.727,32543.0
2021-06-02 09:40:00,405.17,405.47,404.61,405.37,17001.0,379.549,379.8301,379.0244,379.7364,17001.0
2021-06-02 09:45:00,405.43,406.64,405.13,406.02,15790.0,379.7926,380.9261,379.5116,380.3453,15790.0
2021-06-02 09:50:00,405.97,406.46,405.58,405.67,15214.0,380.2984,380.7575,379.9331,380.0174,15214.0
2021-06-02 09:55:00,405.8,406.3,405.54,406.06,20396.0,380.1392,380.6076,379.8956,380.3827,20396.0
2021-06-02 10:00:00,405.94,406.91,405.74,406.31,17748.0,380.2703,381.179,380.083,380.6169,17748.0
2021-06-02 10:05:00,406.54,406.68,405.89,406.12,7959.0,380.8324,380.9635,380.2235,380.439,7959.0
2021-06-02 10:10:00,405.99,406.25,405.58,405.64,15299.0,380.3172,380.5607,379.9331,379.9893,15299.0
2021-06-02 10:15:00,405.69,406.08,405.62,405.73,7534.0,380.0361,380.4015,379.9706,380.0736,7534.0
2021-06-02 10:20:00,405.8,406.08,405.65,405.72,9182.0,380.1392,380.4015,379.9987,380.0642,9182.0
2021-06-02 10:25:00,405.72,406.0,405.65,405.98,8658.0,380.0642,380.3265,379.9987,380.3078,8658.0
2021-06-02 10:30:00,405.93,406.67,405.85,406.61,7545.0,380.261,380.9542,380.186,380.898,7545.0
2021-06-02 10:35:00,406.54,406.54,405.6,405.6,15645.0,380.8324,380.8324,379.9518,379.9518,15645.0
2021-06-02 10:40:00,405.58,405.72,405.21,405.46,14024.0,379.9331,380.0642,379.5865,379.8207,14024.0
2021-06-02 10:45:00,405.46,405.66,404.94,404.94,9658.0,379.8207,380.008,379.3336,379.3336,9658.0
2021-06-02 10:50:00,404.87,405.0,404.71,404.8,14105.0,379.268,379.3898,379.1181,379.2024,14105.0
2021-06-02 10:55:00,404.79,405.25,404.69,405.18,15746.0,379.1931,379.624,379.0994,379.5584,15746.0
2021-06-02 11:00:00,405.13,406.11,405.1,406.11,9261.0,379.5116,380.4296,379.4835,380.4296,9261.0
2021-06-02 11:05:00,406.16,406.17,405.68,405.83,9275.0,380.4764,380.4858,380.0268,380.1673,9275.0
2021-06-02 11:10:00,405.8,405.98,405.63,405.82,7504.0,380.1392,380.3078,379.9799,380.1579,7504.0
2021-06-02 11:15:00,405.83,406.09,405.57,405.57,6217.0,380.1673,380.4108,379.9237,379.9237,6217.0
2021-06-02 11:20:00,405.49,405.54,405.25,405.25,4544.0,379.8488,379.8956,379.624,379.624,4544.0
2021-06-02 11:25:00,405.15,405.28,404.72,404.72,5972.0,379.5303,379.6521,379.1275,379.1275,5972.0
2021-06-02 11:30:00,404.75,405.43,404.74,405.42,40986.0,379.1556,379.7926,379.1462,379.7832,40986.0
2021-06-02 11:35:00,405.46,405.47,404.96,405.0,5632.0,379.8207,379.8301,379.3523,379.3898,5632.0
2021-06-02 11:40:00,404.94,404.94,404.73,404.84,3971.0,379.3336,379.3336,379.1368,379.2399,3971.0
2021-06-02 11:45:00,404.85,405.25,404.8,405.11,5937.0,379.2493,379.624,379.2024,379.4928,5937.0
2021-06-02 11:50:00,405.04,405.21,404.69,404.69,30104.0,379.4272,379.5865,379.0994,379.0994,30104.0
2021-06-02 11:55:00,404.74,404.9,404.58,404.85,6539.0,379.1462,379.2961,378.9963,379.2493,6539.0
2021-06-02 12:00:00,404.87,405.22,404.85,405.1,4965.0,379.268,379.5959,379.2493,379.4835,4965.0
2021-06-02 12:05:00,404.91,405.52,404.88,405.33,6620.0,379.3055,379.8769,379.2774,379.6989,6620.0
2021-06-02 12:10:00,405.36,405.66,405.36,405.48,5597.0,379.727,380.008,379.727,379.8394,5597.0
2021-06-02 12:15:00,405.57,405.64,404.94,405.07,12249.0,379.9237,379.9893,379.3336,379.4553,12249.0
2021-06-02 12:20:00,404.99,405.08,404.88,405.03,4900.0,379.3804,379.4647,379.2774,379.4179,4900.0
2021-06-02 12:25:00,405.0,405.01,404.75,404.9,11679.0,379.3898,379.3991,379.1556,379.2961,11679.0
2021-06-02 12:30:00,404.91,405.19,404.68,405.11,11975.0,379.3055,379.5678,379.09,379.4928,11975.0
2021-06-02 12:35:00,405.1,405.58,404.96,405.38,12965.0,379.4835,379.9331,379.3523,379.7457,12965.0
2021-06-02 12:40:00,405.43,405.79,405.43,405.58,3117.0,379.7926,380.1298,379.7926,379.9331,3117.0
2021-06-02 12:45:00,405.53,405.79,405.46,405.67,5326.0,379.8863,380.1298,379.8207,380.0174,5326.0
2021-06-02 12:50:00,405.66,405.8,405.3,405.35,13364.0,380.008,380.1392,379.6708,379.7176,13364.0
2021-06-02 12:55:00,405.29,405.29,405.0,405.15,4657.0,379.6614,379.6614,379.3898,379.5303,4657.0
2021-06-02 13:00:00,405.21,405.3,405.03,405.19,4261.0,379.5865,379.6708,379.4179,379.5678,4261.0
2021-06-02 13:05:00,405.14,405.18,404.84,404.97,9573.0,379.5209,379.5584,379.2399,379.3617,9573.0
2021-06-02 13:10:00,405.0,405.06,404.75,404.77,8410.0,379.3898,379.446,379.1556,379.1743,8410.0
2021-06-02 13:15:00,404.8,405.14,404.7,404.75,5238.0,379.2024,379.5209,379.1087,379.1556,5238.0
2021-06-02 13:20:00,404.69,405.07,404.55,405.07,8827.0,379.0994,379.4553,378.9682,379.4553,8827.0
2021-06-02 13:25:00,404.99,405.32,404.99,405.23,11036.0,379.3804,379.6895,379.3804,379.6052,11036.0
2021-06-02 13:30:00,405.18,405.25,404.92,405.08,7841.0,379.5584,379.624,379.3148,379.4647,7841.0
2021-06-02 13:35:00,405.08,405.25,404.93,405.18,9567.0,379.4647,379.624,379.3242,379.5584,9567.0
2021-06-02 13:40:00,405.23,405.35,404.88,404.88,22542.0,379.6052,379.7176,379.2774,379.2774,22542.0
2021-06-02 13:45:00,404.89,405.37,404.88,405.37,12119.0,379.2867,379.7364,379.2774,379.7364,12119.0
2021-06-02 13:50:00,405.37,405.41,405.15,405.16,5546.0,379.7364,379.7738,379.5303,379.5397,5546.0
2021-06-02 13:55:00,405.18,405.24,404.9,405.22,6180.0,379.5584,379.6146,379.2961,379.5959,6180.0
2021-06-02 14:00:00,405.22,405.43,405.11,405.39,7159.0,379.5959,379.7926,379.4928,379.7551,7159.0
2021-06-02 14:05:00,405.46,405.67,405.15,405.17,6947.0,379.8207,380.0174,379.5303,379.549,6947.0
2021-06-02 14:10:00,405.28,405.52,405.2,405.48,5255.0,379.6521,379.8769,379.5771,379.8394,5255.0
2021-06-02 14:15:00,405.5,405.54,405.36,405.5,9320.0,379.8582,379.8956,379.727,379.8582,9320.0
2021-06-02 14:20:00,405.47,405.48,405.26,405.48,8712.0,379.8301,379.8394,379.6333,379.8394,8712.0
2021-06-02 14:25:00,405.43,405.45,405.21,405.36,8276.0,379.7926,379.8113,379.5865,379.727,8276.0
2021-06-02 14:30:00,405.31,405.56,405.2,405.41,6207.0,379.6802,379.9144,379.5771,379.7738,6207.0
2021-06-02 14:35:00,405.45,405.54,405.28,405.54,6736.0,379.8113,379.8956,379.6521,379.8956,6736.0
2021-06-02 14:40:00,405.55,405.59,405.15,405.21,8592.0,379.905,379.9425,379.5303,379.5865,8592.0
2021-06-02 14:45:00,404.97,405.13,404.89,405.12,12679.0,379.3617,379.5116,379.2867,379.5022,12679.0
2021-06-02 14:50:00,405.0,405.55,404.9,404.9,168763.0,379.3898,379.905,379.2961,379.2961,168763.0
2021-06-02 14:55:00,404.9,405.42,404.9,405.11,11120.0,379.2961,379.7832,379.2961,379.4928,11120.0
2021-06-02 15:00:00,405.08,405.49,404.86,405.45,9513.0,379.4647,379.8488,379.2586,379.8113,9513.0
2021-06-02 15:05:00,405.39,405.9,405.26,405.84,5623.0,379.7551,380.2329,379.6333,380.1767,5623.0
2021-06-02 15:10:00,405.84,405.88,405.59,405.65,3975.0,380.1767,380.2141,379.9425,379.9987,3975.0
2021-06-02 15:15:00,405.65,405.92,405.59,405.7,7514.0,379.9987,380.2516,379.9425,380.0455,7514.0
2021-06-02 15:20:00,405.74,405.87,405.62,405.62,5982.0,380.083,380.2048,379.9706,379.9706,5982.0
2021-06-02 15:25:00,405.7,405.9,405.66,405.69,11778.0,380.0455,380.2329,380.008,380.0361,11778.0
2021-06-02 15:30:00,405.57,405.68,405.47,405.56,10362.0,379.9237,380.0268,379.8301,379.9144,10362.0
2021-06-02 15:35:00,405.55,405.69,405.47,405.62,11125.0,379.905,380.0361,379.8301,379.9706,11125.0
2021-06-02 15:40:00,405.64,405.65,405.5,405.59,14964.0,379.9893,379.9987,379.8582,379.9425,14964.0
2021-06-02 15:45:00,405.65,405.89,405.42,405.73,30368.0,379.9987,380.2235,379.7832,380.0736,30368.0
2021-06-02 15:50:00,405.78,406.5,405.67,405.97,67334.0,380.1205,380.7949,380.0174,380.2984,67334.0
2021-06-02 15:55:00,406.03,406.46,405.62,405.94,147821.0,380.3546,380.7575,379.9706,380.2703,147821.0
2021-06-03 09:30:00,403.5,404.8,402.84,404.15,58744.0,377.9846,379.2024,377.3664,378.5935,58744.0
2021-06-03 09:35:00,403.96,405.82,403.9,405.43,70448.0,378.4155,380.1579,378.3593,379.7926,70448.0
2021-06-03 09:40:00,405.08,405.27,404.06,404.35,22856.0,379.4647,379.6427,378.5092,378.7809,22856.0
2021-06-03 09:45:00,404.31,405.64,404.1,404.38,35796.0,378.7434,379.9893,378.5467,378.809,35796.0
2021-06-03 09:50:00,404.38,405.1,404.23,404.4,8023.0,378.809,379.4835,378.6685,378.8277,8023.0
2021-06-03 09:55:00,404.39,405.07,404.09,404.88,8760.0,378.8183,379.4553,378.5373,379.2774,8760.0
2021-06-03 10:00:00,404.85,405.56,404.57,405.24,18103.0,379.2493,379.9144,378.987,379.6146,18103.0
2021-06-03 10:05:00,405.21,406.13,405.06,406.07,14479.0,379.5865,380.4483,379.446,380.3921,14479.0
2021-06-03 10:10:00,406.02,406.72,405.91,406.56,11140.0,380.3453,381.001,380.2422,380.8511,11140.0
2021-06-03 10:15:00,406.68,407.47,406.48,406.93,51458.0,380.9635,381.7036,380.7762,381.1977,51458.0
2021-06-03 10:20:00,406.93,407.01,406.0,406.06,27984.0,381.1977,381.2727,380.3265,380.3827,27984.0
2021-06-03 10:25:00,406.17,406.41,405.71,405.96,15395.0,380.4858,380.7106,380.0549,380.2891,15395.0
2021-06-03 10:30:00,406.0,406.38,405.84,405.96,7433.0,380.3265,380.6825,380.1767,380.2891,7433.0
2021-06-03 10:35:00,405.92,406.38,405.81,406.16,10753.0,380.2516,380.6825,380.1486,380.4764,10753.0
2021-06-03 10:40:00,406.13,406.6,406.03,406.12,8370.0,380.4483,380.8886,380.3546,380.439,8370.0
2021-06-03 10:45:00,406.15,407.05,405.99,406.77,8388.0,380.4671,381.3101,380.3172,381.0478,8388.0
2021-06-03 10:50:00,406.85,407.76,406.85,407.68,10119.0,381.1228,381.9752,381.1228,381.9003,10119.0
2021-06-03 10:55:00,407.68,408.28,407.45,407.84,14510.0,381.9003,382.4624,381.6848,382.0502,14510.0
2021-06-03 11:00:00,407.89,409.2,407.7,409.07,13100.0,382.097,383.3242,381.919,383.2024,13100.0
2021-06-03 11:05:00,409.13,409.33,408.98,409.23,16018.0,383.2586,383.446,383.1181,383.3523,16018.0
2021-06-03 11:10:00,409.23,409.56,408.65,408.96,16125.0,383.3523,383.6614,382.809,383.0994,16125.0
2021-06-03 11:15:00,408.96,409.49,408.83,409.27,19673.0,383.0994,383.5958,382.9776,383.3898,19673.0
2021-06-03 11:20:00,409.23,409.64,408.96,409.33,14907.0,383.3523,383.7364,383.0994,383.446,14907.0
2021-06-03 11:25:00,409.46,409.58,409.25,409.53,18676.0,383.5677,383.6802,383.371,383.6333,18676.0
2021-06-03 11:30:00,409.58,409.68,409.44,409.44,10401.0,383.6802,383.7738,383.549,383.549,10401.0
2021-06-03 11:35:00,409.34,409.34,408.73,408.81,15121.0,383.4553,383.4553,382.8839,382.9588,15121.0
2021-06-03 11:40:00,408.73,408.76,408.43,408.48,12963.0,382.8839,382.912,382.6029,382.6497,12963.0
2021-06-03 11:45:00,408.68,409.37,408.68,408.84,8473.0,382.8371,383.4834,382.8371,382.987,8473.0
2021-06-03 11:50:00,408.75,408.99,408.72,408.8,5006.0,382.9026,383.1275,382.8745,382.9495,5006.0
2021-06-03 11:55:00,408.76,409.18,408.76,408.84,6865.0,382.912,383.3055,382.912,382.987,6865.0
2021-06-03 12:00:00,408.91,409.2,408.27,408.28,11379.0,383.0525,383.3242,382.453,382.4624,11379.0
2021-06-03 12:05:00,408.27,408.41,407.72,407.72,7117.0,382.453,382.5841,381.9378,381.9378,7117.0
2021-06-03 12:10:00,407.62,408.09,407.58,407.86,13149.0,381.8441,382.2844,381.8066,382.0689,13149.0
2021-06-03 12:15:00,407.99,408.23,407.95,408.01,8814.0,382.1907,382.4155,382.1532,382.2094,8814.0
2021-06-03 12:20:00,408.01,408.05,407.59,407.99,8288.0,382.2094,382.2469,381.816,382.1907,8288.0
2021-06-03 12:25:00,407.98,408.09,407.59,407.69,8286.0,382.1813,382.2844,381.816,381.9097,8286.0
2021-06-03 12:30:00,407.69,408.45,407.69,408.43,12996.0,381.9097,382.6216,381.9097,382.6029,12996.0
2021-06-03 12:35:00,408.42,408.63,408.36,408.41,6616.0,382.5935,382.7902,382.5373,382.5841,6616.0
2021-06-03 12:40:00,408.36,408.75,408.26,408.46,6513.0,382.5373,382.9026,382.4436,382.631,6513.0
2021-06-03 12:45:00,408.52,408.61,408.14,408.19,9395.0,382.6872,382.7715,382.3312,382.3781,9395.0
2021-06-03 12:50:00,408.19,408.39,408.11,408.31,10115.0,382.3781,382.5654,382.3031,382.4905,10115.0
2021-06-03 12:55:00,408.3,408.54,408.3,408.4,4194.0,382.4811,382.7059,382.4811,382.5748,4194.0
2021-06-03 13:00:00,408.37,408.91,408.24,408.5,13968.0,382.5467,383.0525,382.4249,382.6685,13968.0
2021-06-03 13:05:00,408.57,408.63,408.22,408.35,6341.0,382.734,382.7902,382.4062,382.5279,6341.0
2021-06-03 13:10:00,408.35,408.38,407.95,407.96,6861.0,382.5279,382.556,382.1532,382.1626,6861.0
2021-06-03 13:15:00,408.0,408.0,407.62,407.62,5394.0,382.2001,382.2001,381.8441,381.8441,5394.0
2021-06-03 13:20:00,407.61,408.14,407.61,407.89,8179.0,381.8347,382.3312,381.8347,382.097,8179.0
2021-06-03 13:25:00,407.97,408.08,407.6,407.65,7110.0,382.172,382.275,381.8254,381.8722,7110.0
2021-06-03 13:30:00,407.55,407.92,407.44,407.48,7187.0,381.7785,382.1251,381.6755,381.713,7187.0
2021-06-03 13:35:00,407.38,407.84,407.35,407.78,7576.0,381.6193,382.0502,381.5912,381.994,7576.0
2021-06-03 13:40:00,407.81,408.08,407.72,407.97,6900.0,382.0221,382.275,381.9378,382.172,6900.0
2021-06-03 13:45:00,407.92,407.98,407.62,407.98,5941.0,382.1251,382.1813,381.8441,382.1813,5941.0
2021-06-03 13:50:00,408.03,408.19,407.93,408.19,2899.0,382.2282,382.3781,382.1345,382.3781,2899.0
2021-06-03 13:55:00,408.12,408.39,407.95,407.95,9699.0,382.3125,382.5654,382.1532,382.1532,9699.0
2021-06-03 14:00:00,407.93,408.3,407.85,408.29,16163.0,382.1345,382.4811,382.0596,382.4717,16163.0
2021-06-03 14:05:00,408.21,408.34,408.15,408.22,7349.0,382.3968,382.5186,382.3406,382.4062,7349.0
2021-06-03 14:10:00,408.16,408.34,407.95,408.34,7696.0,382.35,382.5186,382.1532,382.5186,7696.0
2021-06-03 14:15:00,408.31,408.51,408.11,408.48,11466.0,382.4905,382.6778,382.3031,382.6497,11466.0
2021-06-03 14:20:00,408.48,408.67,408.31,408.43,9169.0,382.6497,382.8277,382.4905,382.6029,9169.0
2021-06-03 14:25:00,408.37,408.43,408.04,408.04,4502.0,382.5467,382.6029,382.2375,382.2375,4502.0
2021-06-03 14:30:00,408.04,408.19,407.95,408.01,4122.0,382.2375,382.3781,382.1532,382.2094,4122.0
2021-06-03 14:35:00,408.1,408.48,408.0,408.39,4267.0,382.2937,382.6497,382.2001,382.5654,4267.0
2021-06-03 14:40:00,408.61,408.61,408.31,408.31,4424.0,382.7715,382.7715,382.4905,382.4905,4424.0
2021-06-03 14:45:00,408.31,408.57,407.99,408.57,6961.0,382.4905,382.734,382.1907,382.734,6961.0
2021-06-03 14:50:00,408.59,408.7,408.2,408.33,10069.0,382.7528,382.8558,382.3874,382.5092,10069.0
2021-06-03 14:55:00,408.28,408.35,408.18,408.33,5930.0,382.4624,382.5279,382.3687,382.5092,5930.0
2021-06-03 15:00:00,408.21,408.82,408.15,408.7,8955.0,382.3968,382.9682,382.3406,382.8558,8955.0
2021-06-03 15:05:00,408.64,408.67,408.39,408.52,8319.0,382.7996,382.8277,382.5654,382.6872,8319.0
2021-06-03 15:10:00,408.66,409.04,408.65,408.92,14184.0,382.8183,383.1743,382.809,383.0619,14184.0
2021-06-03 15:15:00,408.88,409.19,408.82,409.17,8527.0,383.0244,383.3148,382.9682,383.2961,8527.0
2021-06-03 15:20:00,409.06,409.28,408.92,409.27,13146.0,383.193,383.3991,383.0619,383.3898,13146.0
2021-06-03 15:25:00,409.31,409.4,409.01,409.4,11956.0,383.4272,383.5115,383.1462,383.5115,11956.0
2021-06-03 15:30:00,409.4,409.53,409.23,409.39,14242.0,383.5115,383.6333,383.3523,383.5022,14242.0
2021-06-03 15:35:00,409.43,409.76,409.33,409.6,15395.0,383.5396,383.8488,383.446,383.6989,15395.0
2021-06-03 15:40:00,409.65,409.73,409.2,409.2,22802.0,383.7457,383.8207,383.3242,383.3242,22802.0
2021-06-03 15:45:00,409.13,409.2,408.65,408.81,24824.0,383.2586,383.3242,382.809,382.9588,24824.0
2021-06-03 15:50:00,408.78,408.94,408.57,408.78,30889.0,382.9307,383.0806,382.734,382.9307,30889.0
2021-06-03 15:55:00,408.74,408.74,407.85,407.96,112851.0,382.8933,382.8933,382.0596,382.1626,112851.0
2021-06-04 09:30:00,410.96,411.0,407.96,408.4,34616.0,384.9729,385.0104,382.1626,382.5748,34616.0
2021-06-04 09:35:00,408.3,408.67,407.26,407.66,12694.0,382.4811,382.8277,381.5069,381.8816,12694.0
2021-06-04 09:40:00,407.67,407.68,406.97,406.97,9618.0,381.8909,381.9003,381.2352,381.2352,9618.0
2021-06-04 09:45:00,406.89,406.92,406.27,406.42,7415.0,381.1603,381.1884,380.5795,380.72,7415.0
2021-06-04 09:50:00,406.56,407.48,406.43,406.75,14455.0,380.8511,381.713,380.7293,381.0291,14455.0
2021-06-04 09:55:00,406.98,407.45,406.95,407.28,19558.0,381.2446,381.6848,381.2165,381.5256,19558.0
2021-06-04 10:00:00,407.28,407.95,407.16,407.85,11378.0,381.5256,382.1532,381.4132,382.0596,11378.0
2021-06-04 10:05:00,407.97,408.56,407.8,408.55,11201.0,382.172,382.7247,382.0127,382.7153,11201.0
2021-06-04 10:10:00,408.43,408.91,407.82,408.77,13275.0,382.6029,383.0525,382.0315,382.9214,13275.0
2021-06-04 10:15:00,408.85,409.41,408.77,409.41,13691.0,382.9963,383.5209,382.9214,383.5209,13691.0
2021-06-04 10:20:00,409.39,409.89,409.28,409.84,17707.0,383.5022,383.9706,383.3991,383.9237,17707.0
2021-06-04 10:25:00,409.72,409.79,409.3,409.35,12455.0,383.8113,383.8769,383.4179,383.4647,12455.0
2021-06-04 10:30:00,409.3,409.69,409.17,409.55,7401.0,383.4179,383.7832,383.2961,383.6521,7401.0
2021-06-04 10:35:00,409.48,409.62,409.42,409.53,9342.0,383.5865,383.7176,383.5303,383.6333,9342.0
2021-06-04 10:40:00,409.44,410.05,409.38,409.79,15515.0,383.549,384.1204,383.4928,383.8769,15515.0
2021-06-04 10:45:00,409.86,409.86,409.0,409.0,17174.0,383.9425,383.9425,383.1368,383.1368,17174.0
2021-06-04 10:50:00,409.08,409.46,409.07,409.43,6850.0,383.2118,383.5677,383.2024,383.5396,6850.0
2021-06-04 10:55:00,409.44,409.69,409.24,409.64,12235.0,383.549,383.7832,383.3617,383.7364,12235.0
2021-06-04 11:00:00,409.66,409.67,408.97,408.97,10726.0,383.7551,383.7645,383.1087,383.1087,10726.0
2021-06-04 11:05:00,408.94,408.94,408.34,408.4,7260.0,383.0806,383.0806,382.5186,382.5748,7260.0
2021-06-04 11:10:00,408.4,408.57,408.13,408.16,8139.0,382.5748,382.734,382.3218,382.35,8139.0
2021-06-04 11:15:00,408.19,408.19,407.75,407.8,13222.0,382.3781,382.3781,381.9659,382.0127,13222.0
2021-06-04 11:20:00,407.82,407.82,407.41,407.41,6456.0,382.0315,382.0315,381.6474,381.6474,6456.0
2021-06-04 11:25:00,407.52,407.58,407.22,407.3,10752.0,381.7504,381.8066,381.4694,381.5443,10752.0
2021-06-04 11:30:00,407.3,407.59,407.18,407.3,8388.0,381.5443,381.816,381.4319,381.5443,8388.0
2021-06-04 11:35:00,407.25,407.3,406.67,406.77,12950.0,381.4975,381.5443,380.9542,381.0478,12950.0
2021-06-04 11:40:00,406.77,406.91,406.69,406.78,14029.0,381.0478,381.179,380.9729,381.0572,14029.0
2021-06-04 11:45:00,406.71,406.71,406.08,406.54,14001.0,380.9916,380.9916,380.4015,380.8324,14001.0
2021-06-04 11:50:00,406.6,406.61,406.3,406.31,10720.0,380.8886,380.898,380.6076,380.6169,10720.0
2021-06-04 11:55:00,406.31,406.58,406.2,406.53,5924.0,380.6169,380.8699,380.5139,380.823,5924.0
2021-06-04 12:00:00,406.33,406.69,406.33,406.65,6844.0,380.6357,380.9729,380.6357,380.9354,6844.0
2021-06-04 12:05:00,406.54,406.54,405.94,406.1,6220.0,380.8324,380.8324,380.2703,380.4202,6220.0
2021-06-04 12:10:00,406.13,406.14,405.66,405.94,8713.0,380.4483,380.4577,380.008,380.2703,8713.0
2021-06-04 12:15:00,405.97,406.04,405.67,405.67,5412.0,380.2984,380.364,380.0174,380.0174,5412.0
2021-06-04 12:20:00,405.66,405.87,405.45,405.64,9515.0,380.008,380.2048,379.8113,379.9893,9515.0
2021-06-04 12:25:00,405.66,405.68,405.44,405.48,8728.0,380.008,380.0268,379.802,379.8394,8728.0
2021-06-04 12:30:00,405.48,405.75,405.44,405.73,9305.0,379.8394,380.0923,379.802,380.0736,9305.0
2021-06-04 12:35:00,405.81,405.92,405.63,405.72,8546.0,380.1486,380.2516,379.9799,380.0642,8546.0
2021-06-04 12:40:00,405.67,405.96,405.61,405.69,13319.0,380.0174,380.2891,379.9612,380.0361,13319.0
2021-06-04 12:45:00,405.68,406.1,405.55,406.06,4282.0,380.0268,380.4202,379.905,380.3827,4282.0
2021-06-04 12:50:00,406.04,406.38,405.8,406.38,9969.0,380.364,380.6825,380.1392,380.6825,9969.0
2021-06-04 12:55:00,406.36,406.36,406.18,406.3,6442.0,380.6638,380.6638,380.4952,380.6076,6442.0
2021-06-04 13:00:00,406.09,406.44,406.02,406.03,4220.0,380.4108,380.7387,380.3453,380.3546,4220.0
2021-06-04 13:05:00,405.85,406.18,405.82,406.14,4328.0,380.186,380.4952,380.1579,380.4577,4328.0
2021-06-04 13:10:00,406.12,406.43,406.1,406.38,6362.0,380.439,380.7293,380.4202,380.6825,6362.0
2021-06-04 13:15:00,406.37,406.72,406.35,406.5,8327.0,380.6731,381.001,380.6544,380.7949,8327.0
2021-06-04 13:20:00,406.5,406.5,406.1,406.18,2940.0,380.7949,380.7949,380.4202,380.4952,2940.0
2021-06-04 13:25:00,406.24,406.27,405.99,406.06,5075.0,380.5514,380.5795,380.3172,380.3827,5075.0
2021-06-04 13:30:00,406.1,406.45,406.04,406.36,5502.0,380.4202,380.7481,380.364,380.6638,5502.0
2021-06-04 13:35:00,406.37,406.44,406.14,406.34,8784.0,380.6731,380.7387,380.4577,380.645,8784.0
2021-06-04 13:40:00,406.32,406.34,405.95,405.97,7861.0,380.6263,380.645,380.2797,380.2984,7861.0
2021-06-04 13:45:00,405.93,406.01,405.66,405.74,5511.0,380.261,380.3359,380.008,380.083,5511.0
2021-06-04 13:50:00,405.64,405.71,405.52,405.64,2932.0,379.9893,380.0549,379.8769,379.9893,2932.0
2021-06-04 13:55:00,405.64,405.67,405.24,405.4,12735.0,379.9893,380.0174,379.6146,379.7645,12735.0
2021-06-04 14:00:00,405.44,405.57,405.33,405.41,11728.0,379.802,379.9237,379.6989,379.7738,11728.0
2021-06-04 14:05:00,405.43,405.64,405.34,405.57,10819.0,379.7926,379.9893,379.7083,379.9237,10819.0
2021-06-04 14:10:00,405.58,405.61,405.07,405.26,10317.0,379.9331,379.9612,379.4553,379.6333,10317.0
2021-06-04 14:15:00,405.35,405.44,405.25,405.38,15944.0,379.7176,379.802,379.624,379.7457,15944.0
2021-06-04 14:20:00,405.39,405.49,405.11,405.11,10536.0,379.7551,379.8488,379.4928,379.4928,10536.0
2021-06-04 14:25:00,405.12,405.19,405.0,405.1,7914.0,379.5022,379.5678,379.3898,379.4835,7914.0
2021-06-04 14:30:00,405.03,405.35,404.95,405.13,10587.0,379.4179,379.7176,379.3429,379.5116,10587.0
2021-06-04 14:35:00,405.15,405.4,405.0,405.36,7851.0,379.5303,379.7645,379.3898,379.727,7851.0
2021-06-04 14:40:00,405.3,405.41,405.19,405.24,5429.0,379.6708,379.7738,379.5678,379.6146,5429.0
2021-06-04 14:45:00,405.22,405.22,405.05,405.06,5981.0,379.5959,379.5959,379.4366,379.446,5981.0
2021-06-04 14:50:00,405.08,405.1,404.9,404.97,5408.0,379.4647,379.4835,379.2961,379.3617,5408.0
2021-06-04 14:55:00,405.04,405.14,404.95,405.0,11012.0,379.4272,379.5209,379.3429,379.3898,11012.0
2021-06-04 15:00:00,405.0,405.47,404.95,405.42,8923.0,379.3898,379.8301,379.3429,379.7832,8923.0
2021-06-04 15:05:00,405.46,405.5,405.03,405.06,20021.0,379.8207,379.8582,379.4179,379.446,20021.0
2021-06-04 15:10:00,405.07,405.17,405.0,405.13,16869.0,379.4553,379.549,379.3898,379.5116,16869.0
2021-06-04 15:15:00,405.13,405.32,405.1,405.16,13422.0,379.5116,379.6895,379.4835,379.5397,13422.0
2021-06-04 15:20:00,405.18,405.36,405.03,405.11,17433.0,379.5584,379.727,379.4179,379.4928,17433.0
2021-06-04 15:25:00,405.14,405.16,404.94,405.01,14911.0,379.5209,379.5397,379.3336,379.3991,14911.0
2021-06-04 15:30:00,404.99,405.09,404.82,405.02,21549.0,379.3804,379.4741,379.2212,379.4085,21549.0
2021-06-04 15:35:00,405.06,405.13,404.69,404.79,17948.0,379.446,379.5116,379.0994,379.1931,17948.0
2021-06-04 15:40:00,404.71,405.46,404.65,405.37,23239.0,379.1181,379.8207,379.0619,379.7364,23239.0
2021-06-04 15:45:00,405.36,405.45,404.9,404.91,32285.0,379.727,379.8113,379.2961,379.3055,32285.0
2021-06-04 15:50:00,404.89,405.58,404.83,405.56,52114.0,379.2867,379.9331,379.2305,379.9144,52114.0
2021-06-04 15:55:00,405.57,405.88,405.25,405.73,93333.0,379.9237,380.2141,379.624,380.0736,93333.0
2021-06-07 09:30:00,406.96,407.21,404.83,405.0,67060.0,381.2258,381.46,379.2305,379.3898,67060.0
2021-06-07 09:35:00,405.04,406.23,404.81,405.36,38012.0,379.4272,380.542,379.2118,379.727,38012.0
2021-06-07 09:40:00,405.37,405.82,405.09,405.37,22013.0,379.7364,380.1579,379.4741,379.7364,22013.0
2021-06-07 09:45:00,405.21,405.4,404.8,404.91,10315.0,379.5865,379.7645,379.2024,379.3055,10315.0
2021-06-07 09:50:00,404.98,405.45,404.88,405.27,15837.0,379.371,379.8113,379.2774,379.6427,15837.0
2021-06-07 09:55:00,405.36,405.43,404.89,405.05,10472.0,379.727,379.7926,379.2867,379.4366,10472.0
2021-06-07 10:00:00,405.1,405.42,404.95,405.12,10642.0,379.4835,379.7832,379.3429,379.5022,10642.0
2021-06-07 10:05:00,405.03,405.57,404.95,405.13,21375.0,379.4179,379.9237,379.3429,379.5116,21375.0
2021-06-07 10:10:00,405.23,405.32,405.01,405.15,5606.0,379.6052,379.6895,379.3991,379.5303,5606.0
2021-06-07 10:15:00,404.99,405.33,404.97,405.3,7115.0,379.3804,379.6989,379.3617,379.6708,7115.0
2021-06-07 10:20:00,405.31,405.32,404.88,404.93,9359.0,379.6802,379.6895,379.2774,379.3242,9359.0
2021-06-07 10:25:00,405.01,405.43,404.95,405.37,16653.0,379.3991,379.7926,379.3429,379.7364,16653.0
2021-06-07 10:30:00,405.35,405.37,405.01,405.13,9524.0,379.7176,379.7364,379.3991,379.5116,9524.0
2021-06-07 10:35:00,405.06,405.28,404.73,405.19,13002.0,379.446,379.6521,379.1368,379.5678,13002.0
2021-06-07 10:40:00,405.13,405.13,404.71,404.93,48260.0,379.5116,379.5116,379.1181,379.3242,48260.0
2021-06-07 10:45:00,404.96,405.08,404.64,404.73,15467.0,379.3523,379.4647,379.0525,379.1368,15467.0
2021-06-07 10:50:00,404.72,405.03,404.4,404.57,17695.0,379.1275,379.4179,378.8277,378.987,17695.0
2021-06-07 10:55:00,404.6,405.12,404.39,405.03,17062.0,379.0151,379.5022,378.8183,379.4179,17062.0
2021-06-07 11:00:00,405.0,405.13,404.48,404.85,32947.0,379.3898,379.5116,378.9027,379.2493,32947.0
2021-06-07 11:05:00,404.78,404.95,404.5,404.67,13990.0,379.1837,379.3429,378.9214,379.0806,13990.0
2021-06-07 11:10:00,404.69,404.7,404.16,404.43,19079.0,379.0994,379.1087,378.6029,378.8558,19079.0
2021-06-07 11:15:00,404.4,404.8,404.17,404.19,22812.0,378.8277,379.2024,378.6123,378.631,22812.0
2021-06-07 11:20:00,404.2,404.27,403.59,403.68,32024.0,378.6404,378.7059,378.0689,378.1532,32024.0
2021-06-07 11:25:00,403.62,403.95,403.4,403.49,18439.0,378.097,378.4062,377.8909,377.9753,18439.0
2021-06-07 11:30:00,403.39,403.6,402.39,402.59,37523.0,377.8816,378.0783,376.9448,377.1322,37523.0
2021-06-07 11:35:00,402.65,403.51,402.43,403.17,39420.0,377.1884,377.994,376.9823,377.6755,39420.0
2021-06-07 11:40:00,403.12,403.32,402.93,403.12,10397.0,377.6287,377.816,377.4507,377.6287,10397.0
2021-06-07 11:45:00,403.22,403.8,403.03,403.55,16869.0,377.7223,378.2657,377.5443,378.0315,16869.0
2021-06-07 11:50:00,403.54,404.05,403.35,404.05,21142.0,378.0221,378.4998,377.8441,378.4998,21142.0
2021-06-07 11:55:00,403.9,404.05,403.33,403.59,23608.0,378.3593,378.4998,377.8254,378.0689,23608.0
2021-06-07 12:00:00,403.59,403.75,403.33,403.42,12657.0,378.0689,378.2188,377.8254,377.9097,12657.0
2021-06-07 12:05:00,403.32,403.49,403.12,403.19,7919.0,377.816,377.9753,377.6287,377.6942,7919.0
2021-06-07 12:10:00,403.19,403.85,403.15,403.51,27396.0,377.6942,378.3125,377.6568,377.994,27396.0
2021-06-07 12:15:00,403.47,403.5,403.09,403.34,13638.0,377.9565,377.9846,377.6006,377.8347,13638.0
2021-06-07 12:20:00,403.32,403.38,402.97,403.06,10506.0,377.816,377.8722,377.4881,377.5724,10506.0
2021-06-07 12:25:00,403.06,403.25,402.53,402.53,36930.0,377.5724,377.7504,377.076,377.076,36930.0
2021-06-07 12:30:00,402.5,402.63,402.26,402.31,17718.0,377.0479,377.1696,376.823,376.8699,17718.0
2021-06-07 12:35:00,402.37,403.01,402.3,402.85,14876.0,376.9261,377.5256,376.8605,377.3757,14876.0
2021-06-07 12:40:00,402.88,402.88,402.22,402.29,16475.0,377.4038,377.4038,376.7856,376.8511,16475.0
2021-06-07 12:45:00,402.28,402.31,401.08,401.09,63922.0,376.8418,376.8699,375.7177,375.727,63922.0
2021-06-07 12:50:00,401.05,401.29,400.62,400.85,35113.0,375.6896,375.9144,375.2867,375.5022,35113.0
2021-06-07 12:55:00,400.84,400.92,400.38,400.43,78277.0,375.4928,375.5678,375.0619,375.1088,78277.0
2021-06-07 13:00:00,400.38,400.65,400.16,400.23,34784.0,375.0619,375.3148,374.8558,374.9214,34784.0
2021-06-07 13:05:00,400.22,400.49,399.93,400.38,67767.0,374.912,375.165,374.6404,375.0619,67767.0
2021-06-07 13:10:00,400.44,400.94,400.29,400.43,30073.0,375.1181,375.5865,374.9776,375.1088,30073.0
2021-06-07 13:15:00,400.43,400.58,400.16,400.39,22963.0,375.1088,375.2493,374.8558,375.0713,22963.0
2021-06-07 13:20:00,400.35,400.43,400.14,400.26,13793.0,375.0338,375.1088,374.8371,374.9495,13793.0
2021-06-07 13:25:00,400.34,400.47,399.87,400.0,22535.0,375.0244,375.1462,374.5842,374.7059,22535.0
2021-06-07 13:30:00,400.05,400.2,399.78,399.88,28208.0,374.7528,374.8933,374.4999,374.5935,28208.0
2021-06-07 13:35:00,399.84,399.84,399.3,399.36,24975.0,374.5561,374.5561,374.0502,374.1064,24975.0
2021-06-07 13:40:00,399.4,399.44,399.19,399.37,25520.0,374.1439,374.1814,373.9472,374.1158,25520.0
2021-06-07 13:45:00,399.32,399.39,398.81,398.95,23542.0,374.0689,374.1345,373.5912,373.7223,23542.0
2021-06-07 13:50:00,398.89,399.34,398.69,399.32,26001.0,373.6661,374.0877,373.4788,374.0689,26001.0
2021-06-07 13:55:00,399.34,399.84,399.34,399.7,23555.0,374.0877,374.5561,374.0877,374.4249,23555.0
2021-06-07 14:00:00,399.71,399.76,399.0,399.19,26205.0,374.4343,374.4811,373.7692,373.9472,26205.0
2021-06-07 14:05:00,399.13,399.93,399.06,399.86,27926.0,373.891,374.6404,373.8254,374.5748,27926.0
2021-06-07 14:10:00,399.84,400.05,399.71,400.04,16904.0,374.5561,374.7528,374.4343,374.7434,16904.0
2021-06-07 14:15:00,400.05,400.05,399.57,399.65,27692.0,374.7528,374.7528,374.3031,374.3781,27692.0
2021-06-07 14:20:00,399.59,399.81,399.56,399.67,13487.0,374.3219,374.528,374.2938,374.3968,13487.0
2021-06-07 14:25:00,399.69,400.28,399.6,400.01,28996.0,374.4156,374.9682,374.3312,374.7153,28996.0
2021-06-07 14:30:00,400.02,400.14,399.9,400.07,20784.0,374.7247,374.8371,374.6123,374.7715,20784.0
2021-06-07 14:35:00,400.07,400.24,399.9,400.24,12151.0,374.7715,374.9308,374.6123,374.9308,12151.0
2021-06-07 14:40:00,400.22,400.6,400.08,400.52,41473.0,374.912,375.268,374.7809,375.1931,41473.0
2021-06-07 14:45:00,400.51,400.59,400.4,400.48,11428.0,375.1837,375.2586,375.0807,375.1556,11428.0
2021-06-07 14:50:00,400.48,400.56,400.09,400.16,11020.0,375.1556,375.2305,374.7903,374.8558,11020.0
2021-06-07 14:55:00,400.24,400.32,400.05,400.2,21113.0,374.9308,375.0057,374.7528,374.8933,21113.0
2021-06-07 15:00:00,400.19,400.61,400.19,400.57,12416.0,374.8839,375.2774,374.8839,375.2399,12416.0
2021-06-07 15:05:00,400.59,400.79,400.46,400.57,13313.0,375.2586,375.446,375.1369,375.2399,13313.0
2021-06-07 15:10:00,400.63,400.66,400.07,400.41,14161.0,375.2961,375.3242,374.7715,375.09,14161.0
2021-06-07 15:15:00,400.4,400.45,400.16,400.18,8402.0,375.0807,375.1275,374.8558,374.8746,8402.0
2021-06-07 15:20:00,400.19,400.31,400.1,400.1,13486.0,374.8839,374.9963,374.7996,374.7996,13486.0
2021-06-07 15:25:00,400.13,400.56,400.03,400.26,15055.0,374.8277,375.2305,374.7341,374.9495,15055.0
2021-06-07 15:30:00,400.3,400.33,400.04,400.27,20865.0,374.987,375.0151,374.7434,374.9589,20865.0
2021-06-07 15:35:00,400.24,400.26,399.85,399.85,23333.0,374.9308,374.9495,374.5654,374.5654,23333.0
2021-06-07 15:40:00,399.9,400.07,399.74,399.81,48835.0,374.6123,374.7715,374.4624,374.528,48835.0
2021-06-07 15:45:00,399.79,399.85,399.51,399.54,47353.0,374.5092,374.5654,374.2469,374.275,47353.0
2021-06-07 15:50:00,399.58,400.08,399.54,399.79,64744.0,374.3125,374.7809,374.275,374.5092,64744.0
2021-06-07 15:55:00,399.74,400.27,399.48,400.26,186762.0,374.4624,374.9589,374.2188,374.9495,186762.0
2021-06-08 09:30:00,400.72,401.36,399.45,399.92,80420.0,375.3804,375.9799,374.1907,374.631,80420.0
2021-06-08 09:35:00,399.92,400.87,399.89,400.35,31844.0,374.631,375.5209,374.6029,375.0338,31844.0
2021-06-08 09:40:00,400.22,400.39,399.79,399.95,46675.0,374.912,375.0713,374.5092,374.6591,46675.0
2021-06-08 09:45:00,399.95,401.71,399.82,401.29,23721.0,374.6591,376.3078,374.5373,375.9144,23721.0
2021-06-08 09:50:00,401.27,401.41,400.6,400.71,35581.0,375.8956,376.0268,375.268,375.3711,35581.0
2021-06-08 09:55:00,400.65,401.19,400.32,400.81,19146.0,375.3148,375.8207,375.0057,375.4647,19146.0
2021-06-08 10:00:00,400.93,401.21,400.33,400.83,21798.0,375.5771,375.8394,375.0151,375.4835,21798.0
2021-06-08 10:05:00,400.83,401.31,400.17,400.42,44008.0,375.4835,375.9331,374.8652,375.0994,44008.0
2021-06-08 10:10:00,400.53,400.73,399.15,399.31,36239.0,375.2024,375.3898,373.9097,374.0596,36239.0
2021-06-08 10:15:00,399.3,399.46,398.74,398.75,21188.0,374.0502,374.2001,373.5256,373.535,21188.0
2021-06-08 10:20:00,398.94,399.78,398.94,399.59,24334.0,373.713,374.4999,373.713,374.3219,24334.0
2021-06-08 10:25:00,399.56,399.75,399.34,399.68,15034.0,374.2938,374.4718,374.0877,374.4062,15034.0
2021-06-08 10:30:00,399.63,400.04,399.51,399.87,10987.0,374.3593,374.7434,374.2469,374.5842,10987.0
2021-06-08 10:35:00,399.79,399.83,399.25,399.31,30357.0,374.5092,374.5467,374.0034,374.0596,30357.0
2021-06-08 10:40:00,399.29,400.2,399.29,400.13,15149.0,374.0408,374.8933,374.0408,374.8277,15149.0
2021-06-08 10:45:00,400.1,400.37,399.92,400.23,49666.0,374.7996,375.0526,374.631,374.9214,49666.0
2021-06-08 10:50:00,400.13,400.27,399.98,400.06,13266.0,374.8277,374.9589,374.6872,374.7622,13266.0
2021-06-08 10:55:00,400.0,400.55,399.86,400.2,11118.0,374.7059,375.2212,374.5748,374.8933,11118.0
2021-06-08 11:00:00,400.2,400.34,399.88,399.95,9870.0,374.8933,375.0244,374.5935,374.6591,9870.0
2021-06-08 11:05:00,400.01,400.45,400.01,400.29,7344.0,374.7153,375.1275,374.7153,374.9776,7344.0
2021-06-08 11:10:00,400.18,400.34,399.95,400.21,10652.0,374.8746,375.0244,374.6591,374.9027,10652.0
2021-06-08 11:15:00,400.25,400.32,400.04,400.18,24979.0,374.9401,375.0057,374.7434,374.8746,24979.0
2021-06-08 11:20:00,400.16,400.27,399.67,399.75,37596.0,374.8558,374.9589,374.3968,374.4718,37596.0
2021-06-08 11:25:00,399.66,399.92,399.29,399.92,16602.0,374.3874,374.631,374.0408,374.631,16602.0
2021-06-08 11:30:00,399.98,400.43,399.8,400.29,11586.0,374.6872,375.1088,374.5186,374.9776,11586.0
2021-06-08 11:35:00,400.18,400.34,400.06,400.33,10231.0,374.8746,375.0244,374.7622,375.0151,10231.0
2021-06-08 11:40:00,400.42,401.92,400.35,401.78,18618.0,375.0994,376.5045,375.0338,376.3734,18618.0
2021-06-08 11:45:00,401.82,402.29,401.7,401.81,18038.0,376.4109,376.8511,376.2984,376.4015,18038.0
2021-06-08 11:50:00,401.84,402.35,401.83,402.11,12040.0,376.4296,376.9073,376.4202,376.6825,12040.0
2021-06-08 11:55:00,402.17,402.54,402.16,402.43,18126.0,376.7387,377.0853,376.7294,376.9823,18126.0
2021-06-08 12:00:00,402.44,402.7,402.27,402.35,17206.0,376.9917,377.2352,376.8324,376.9073,17206.0
2021-06-08 12:05:00,402.38,402.5,402.21,402.27,12351.0,376.9354,377.0479,376.7762,376.8324,12351.0
2021-06-08 12:10:00,402.25,402.5,401.94,402.43,28727.0,376.8137,377.0479,376.5233,376.9823,28727.0
2021-06-08 12:15:00,402.37,402.42,401.81,401.87,20141.0,376.9261,376.9729,376.4015,376.4577,20141.0
2021-06-08 12:20:00,401.87,402.24,401.82,402.15,25158.0,376.4577,376.8043,376.4109,376.72,25158.0
2021-06-08 12:25:00,402.19,402.6,401.98,402.01,35804.0,376.7575,377.1415,376.5607,376.5888,35804.0
2021-06-08 12:30:00,402.03,402.15,401.78,401.85,32893.0,376.6076,376.72,376.3734,376.439,32893.0
2021-06-08 12:35:00,401.79,402.13,401.51,401.66,19922.0,376.3828,376.7013,376.1205,376.261,19922.0
2021-06-08 12:40:00,401.67,401.84,401.27,401.37,12515.0,376.2703,376.4296,375.8956,375.9893,12515.0
2021-06-08 12:45:00,401.35,401.6,401.13,401.52,22515.0,375.9706,376.2048,375.7645,376.1298,22515.0
2021-06-08 12:50:00,401.5,401.62,401.34,401.5,20056.0,376.1111,376.2235,375.9612,376.1111,20056.0
2021-06-08 12:55:00,401.5,401.58,401.08,401.4,10777.0,376.1111,376.186,375.7177,376.0174,10777.0
2021-06-08 13:00:00,401.41,401.67,401.28,401.4,20836.0,376.0268,376.2703,375.905,376.0174,20836.0
2021-06-08 13:05:00,401.35,401.55,401.28,401.43,15142.0,375.9706,376.1579,375.905,376.0455,15142.0
2021-06-08 13:10:00,401.34,401.51,401.25,401.31,13504.0,375.9612,376.1205,375.8769,375.9331,13504.0
2021-06-08 13:15:00,401.3,401.42,401.17,401.33,10741.0,375.9237,376.0362,375.802,375.9518,10741.0
2021-06-08 13:20:00,401.41,401.46,401.25,401.33,19064.0,376.0268,376.0736,375.8769,375.9518,19064.0
2021-06-08 13:25:00,401.36,401.4,401.19,401.21,10641.0,375.9799,376.0174,375.8207,375.8394,10641.0
2021-06-08 13:30:00,401.23,401.55,401.06,401.5,23569.0,375.8582,376.1579,375.6989,376.1111,23569.0
2021-06-08 13:35:00,401.5,401.55,401.05,401.11,10471.0,376.1111,376.1579,375.6896,375.7458,10471.0
2021-06-08 13:40:00,401.09,401.38,401.09,401.33,16549.0,375.727,375.9987,375.727,375.9518,16549.0
2021-06-08 13:45:00,401.21,401.26,400.75,400.75,19059.0,375.8394,375.8863,375.4085,375.4085,19059.0
2021-06-08 13:50:00,400.75,401.08,400.7,400.9,24369.0,375.4085,375.7177,375.3617,375.549,24369.0
2021-06-08 13:55:00,400.96,401.04,400.83,400.95,35042.0,375.6052,375.6802,375.4835,375.5959,35042.0
2021-06-08 14:00:00,400.92,401.15,400.76,401.0,39898.0,375.5678,375.7832,375.4179,375.6427,39898.0
2021-06-08 14:05:00,401.0,401.07,400.93,401.02,28218.0,375.6427,375.7083,375.5771,375.6614,28218.0
2021-06-08 14:10:00,401.03,401.21,400.85,401.1,36567.0,375.6708,375.8394,375.5022,375.7364,36567.0
2021-06-08 14:15:00,401.09,401.19,400.73,400.85,16190.0,375.727,375.8207,375.3898,375.5022,16190.0
2021-06-08 14:20:00,400.84,401.22,400.84,401.13,31465.0,375.4928,375.8488,375.4928,375.7645,31465.0
2021-06-08 14:25:00,401.08,401.54,401.04,401.39,15519.0,375.7177,376.1486,375.6802,376.0081,15519.0
2021-06-08 14:30:00,401.38,401.4,400.91,400.91,10291.0,375.9987,376.0174,375.5584,375.5584,10291.0
2021-06-08 14:35:00,400.98,401.1,400.91,400.98,11752.0,375.624,375.7364,375.5584,375.624,11752.0
2021-06-08 14:40:00,401.0,401.12,400.46,400.52,13208.0,375.6427,375.7551,375.1369,375.1931,13208.0
2021-06-08 14:45:00,400.51,400.84,400.4,400.71,13984.0,375.1837,375.4928,375.0807,375.3711,13984.0
2021-06-08 14:50:00,400.78,400.91,400.54,400.65,21061.0,375.4366,375.5584,375.2118,375.3148,21061.0
2021-06-08 14:55:00,400.69,401.35,400.68,401.21,15443.0,375.3523,375.9706,375.3429,375.8394,15443.0
2021-06-08 15:00:00,401.1,401.13,400.94,401.13,13211.0,375.7364,375.7645,375.5865,375.7645,13211.0
2021-06-08 15:05:00,401.11,401.2,400.86,400.9,15271.0,375.7458,375.8301,375.5116,375.549,15271.0
2021-06-08 15:10:00,401.0,401.51,400.86,401.51,17661.0,375.6427,376.1205,375.5116,376.1205,17661.0
2021-06-08 15:15:00,401.51,401.79,401.45,401.66,15287.0,376.1205,376.3828,376.0643,376.261,15287.0
2021-06-08 15:20:00,401.7,401.85,401.47,401.7,9641.0,376.2984,376.439,376.083,376.2984,9641.0
2021-06-08 15:25:00,401.64,402.24,401.64,402.23,12954.0,376.2422,376.8043,376.2422,376.7949,12954.0
2021-06-08 15:30:00,402.16,402.75,402.12,402.5,36979.0,376.7294,377.2821,376.6919,377.0479,36979.0
2021-06-08 15:35:00,402.43,402.48,401.97,402.03,27288.0,376.9823,377.0291,376.5514,376.6076,27288.0
2021-06-08 15:40:00,402.0,402.0,401.45,401.65,30440.0,376.5795,376.5795,376.0643,376.2516,30440.0
2021-06-08 15:45:00,401.6,402.46,401.57,402.46,38522.0,376.2048,377.0104,376.1767,377.0104,38522.0
2021-06-08 15:50:00,402.5,402.74,401.57,401.68,66980.0,377.0479,377.2727,376.1767,376.2797,66980.0
2021-06-08 15:55:00,401.59,402.05,401.51,401.74,146329.0,376.1954,376.6263,376.1205,376.3359,146329.0
2021-06-09 09:30:00,403.33,404.41,401.94,404.23,79465.0,377.8254,378.8371,376.5233,378.6685,79465.0
2021-06-09 09:35:00,404.18,404.54,403.78,404.24,36403.0,378.6216,378.9589,378.2469,378.6778,36403.0
2021-06-09 09:40:00,404.25,404.62,403.9,403.95,15436.0,378.6872,379.0338,378.3593,378.4062,15436.0
2021-06-09 09:45:00,403.95,404.9,403.78,404.49,28299.0,378.4062,379.2961,378.2469,378.912,28299.0
2021-06-09 09:50:00,404.41,405.78,404.38,405.44,36163.0,378.8371,380.1205,378.809,379.802,36163.0
2021-06-09 09:55:00,405.33,405.42,404.56,405.2,45536.0,379.6989,379.7832,378.9776,379.5771,45536.0
2021-06-09 10:00:00,405.18,405.52,404.82,405.02,75392.0,379.5584,379.8769,379.2212,379.4085,75392.0
2021-06-09 10:05:00,405.04,405.14,404.84,404.98,26896.0,379.4272,379.5209,379.2399,379.371,26896.0
2021-06-09 10:10:00,404.93,404.99,404.29,404.4,19291.0,379.3242,379.3804,378.7247,378.8277,19291.0
2021-06-09 10:15:00,404.0,404.55,403.95,404.5,8573.0,378.453,378.9682,378.4062,378.9214,8573.0
2021-06-09 10:20:00,404.61,404.62,403.78,404.34,7741.0,379.0244,379.0338,378.2469,378.7715,7741.0
2021-06-09 10:25:00,404.35,404.36,403.76,403.97,5474.0,378.7809,378.7902,378.2282,378.4249,5474.0
2021-06-09 10:30:00,404.04,404.36,403.93,404.2,12661.0,378.4905,378.7902,378.3874,378.6404,12661.0
2021-06-09 10:35:00,404.18,404.32,403.91,404.21,11175.0,378.6216,378.7528,378.3687,378.6497,11175.0
2021-06-09 10:40:00,404.21,404.3,404.13,404.24,6503.0,378.6497,378.734,378.5748,378.6778,6503.0
2021-06-09 10:45:00,404.25,404.65,404.25,404.53,11916.0,378.6872,379.0619,378.6872,378.9495,11916.0
2021-06-09 10:50:00,404.52,404.59,403.62,404.01,7985.0,378.9401,379.0057,378.097,378.4624,7985.0
2021-06-09 10:55:00,403.93,404.05,403.66,403.69,8886.0,378.3874,378.4998,378.1345,378.1626,8886.0
2021-06-09 11:00:00,403.65,404.1,403.58,404.0,12733.0,378.1251,378.5467,378.0596,378.453,12733.0
2021-06-09 11:05:00,404.02,404.27,403.85,403.91,16453.0,378.4717,378.7059,378.3125,378.3687,16453.0
2021-06-09 11:10:00,403.96,404.09,403.81,403.86,8116.0,378.4155,378.5373,378.275,378.3219,8116.0
2021-06-09 11:15:00,403.83,403.94,403.58,403.58,7483.0,378.2938,378.3968,378.0596,378.0596,7483.0
2021-06-09 11:20:00,403.44,403.87,403.27,403.56,6143.0,377.9284,378.3312,377.7692,378.0408,6143.0
2021-06-09 11:25:00,403.62,403.67,403.5,403.64,4504.0,378.097,378.1439,377.9846,378.1158,4504.0
2021-06-09 11:30:00,403.65,403.65,403.25,403.39,11975.0,378.1251,378.1251,377.7504,377.8816,11975.0
2021-06-09 11:35:00,403.35,403.46,403.01,403.26,6206.0,377.8441,377.9472,377.5256,377.7598,6206.0
2021-06-09 11:40:00,403.19,403.3,403.09,403.13,6316.0,377.6942,377.7973,377.6006,377.638,6316.0
2021-06-09 11:45:00,403.17,403.57,402.97,402.97,12254.0,377.6755,378.0502,377.4881,377.4881,12254.0
2021-06-09 11:50:00,402.93,403.05,402.78,403.0,2570.0,377.4507,377.5631,377.3102,377.5162,2570.0
2021-06-09 11:55:00,403.02,403.05,402.8,402.94,4990.0,377.535,377.5631,377.3289,377.46,4990.0
2021-06-09 12:00:00,402.94,403.17,402.86,402.88,9321.0,377.46,377.6755,377.3851,377.4038,9321.0
2021-06-09 12:05:00,402.85,403.07,402.74,402.99,5405.0,377.3757,377.5818,377.2727,377.5069,5405.0
2021-06-09 12:10:00,402.99,403.0,402.51,402.52,4008.0,377.5069,377.5162,377.0572,377.0666,4008.0
2021-06-09 12:15:00,402.53,402.64,402.22,402.29,3873.0,377.076,377.179,376.7856,376.8511,3873.0
2021-06-09 12:20:00,402.33,402.5,402.07,402.07,10929.0,376.8886,377.0479,376.6451,376.6451,10929.0
2021-06-09 12:25:00,402.0,402.38,401.92,402.33,5194.0,376.5795,376.9354,376.5045,376.8886,5194.0
2021-06-09 12:30:00,402.31,402.31,402.05,402.22,9154.0,376.8699,376.8699,376.6263,376.7856,9154.0
2021-06-09 12:35:00,402.23,402.35,402.13,402.13,26943.0,376.7949,376.9073,376.7013,376.7013,26943.0
2021-06-09 12:40:00,402.1,402.28,401.66,401.66,10239.0,376.6732,376.8418,376.261,376.261,10239.0
2021-06-09 12:45:00,401.61,402.1,401.55,401.97,11371.0,376.2141,376.6732,376.1579,376.5514,11371.0
2021-06-09 12:50:00,401.96,402.16,401.75,402.01,16390.0,376.542,376.7294,376.3453,376.5888,16390.0
2021-06-09 12:55:00,401.99,402.18,401.88,402.0,6395.0,376.5701,376.7481,376.4671,376.5795,6395.0
2021-06-09 13:00:00,402.05,402.3,401.84,402.22,5298.0,376.6263,376.8605,376.4296,376.7856,5298.0
2021-06-09 13:05:00,402.1,402.19,401.86,401.88,6133.0,376.6732,376.7575,376.4483,376.4671,6133.0
2021-06-09 13:10:00,401.97,401.97,401.65,401.94,5119.0,376.5514,376.5514,376.2516,376.5233,5119.0
2021-06-09 13:15:00,401.98,402.1,401.68,401.91,7298.0,376.5607,376.6732,376.2797,376.4952,7298.0
2021-06-09 13:20:00,401.96,402.03,401.73,401.83,8262.0,376.542,376.6076,376.3266,376.4202,8262.0
2021-06-09 13:25:00,401.81,401.95,401.8,401.94,3948.0,376.4015,376.5326,376.3921,376.5233,3948.0
2021-06-09 13:30:00,401.93,402.22,401.93,402.07,6154.0,376.5139,376.7856,376.5139,376.6451,6154.0
2021-06-09 13:35:00,402.11,402.16,401.93,401.95,5809.0,376.6825,376.7294,376.5139,376.5326,5809.0
2021-06-09 13:40:00,402.05,402.41,402.0,402.3,9994.0,376.6263,376.9636,376.5795,376.8605,9994.0
2021-06-09 13:45:00,402.4,402.43,402.24,402.3,4542.0,376.9542,376.9823,376.8043,376.8605,4542.0
2021-06-09 13:50:00,402.35,402.35,401.95,402.03,8158.0,376.9073,376.9073,376.5326,376.6076,8158.0
2021-06-09 13:55:00,402.11,402.14,401.66,401.74,7330.0,376.6825,376.7106,376.261,376.3359,7330.0
2021-06-09 14:00:00,401.84,402.08,401.68,401.75,5061.0,376.4296,376.6544,376.2797,376.3453,5061.0
2021-06-09 14:05:00,401.86,401.88,401.61,401.64,2901.0,376.4483,376.4671,376.2141,376.2422,2901.0
2021-06-09 14:10:00,401.62,401.82,401.55,401.75,6143.0,376.2235,376.4109,376.1579,376.3453,6143.0
2021-06-09 14:15:00,401.88,401.88,401.71,401.71,3127.0,376.4671,376.4671,376.3078,376.3078,3127.0
2021-06-09 14:20:00,401.69,401.83,401.55,401.65,8178.0,376.2891,376.4202,376.1579,376.2516,8178.0
2021-06-09 14:25:00,401.71,401.8,401.51,401.7,6919.0,376.3078,376.3921,376.1205,376.2984,6919.0
2021-06-09 14:30:00,401.77,401.95,401.52,401.54,8541.0,376.364,376.5326,376.1298,376.1486,8541.0
2021-06-09 14:35:00,401.52,401.71,401.48,401.71,7638.0,376.1298,376.3078,376.0924,376.3078,7638.0
2021-06-09 14:40:00,401.7,401.83,401.43,401.48,6388.0,376.2984,376.4202,376.0455,376.0924,6388.0
2021-06-09 14:45:00,401.42,401.57,401.25,401.52,12677.0,376.0362,376.1767,375.8769,376.1298,12677.0
2021-06-09 14:50:00,401.49,401.53,401.27,401.33,9238.0,376.1017,376.1392,375.8956,375.9518,9238.0
2021-06-09 14:55:00,401.32,401.52,401.22,401.42,6200.0,375.9425,376.1298,375.8488,376.0362,6200.0
2021-06-09 15:00:00,401.51,401.6,401.36,401.4,10046.0,376.1205,376.2048,375.9799,376.0174,10046.0
2021-06-09 15:05:00,401.36,401.4,401.0,401.0,7997.0,375.9799,376.0174,375.6427,375.6427,7997.0
2021-06-09 15:10:00,401.01,401.15,400.93,400.98,8696.0,375.6521,375.7832,375.5771,375.624,8696.0
2021-06-09 15:15:00,401.0,401.19,400.95,401.1,9034.0,375.6427,375.8207,375.5959,375.7364,9034.0
2021-06-09 15:20:00,401.1,401.18,400.97,401.02,7230.0,375.7364,375.8113,375.6146,375.6614,7230.0
2021-06-09 15:25:00,400.98,400.98,400.72,400.73,11577.0,375.624,375.624,375.3804,375.3898,11577.0
2021-06-09 15:30:00,400.75,400.89,400.52,400.78,13736.0,375.4085,375.5397,375.1931,375.4366,13736.0
2021-06-09 15:35:00,400.72,400.87,400.54,400.61,16522.0,375.3804,375.5209,375.2118,375.2774,16522.0
2021-06-09 15:40:00,400.7,400.91,400.62,400.87,16909.0,375.3617,375.5584,375.2867,375.5209,16909.0
2021-06-09 15:45:00,400.87,401.0,400.75,400.78,27294.0,375.5209,375.6427,375.4085,375.4366,27294.0
2021-06-09 15:50:00,400.75,401.36,400.75,401.2,28903.0,375.4085,375.9799,375.4085,375.8301,28903.0
2021-06-09 15:55:00,401.1,401.6,400.99,401.1,81152.0,375.7364,376.2048,375.6333,375.7364,81152.0
2021-06-10 09:30:00,401.91,402.85,400.84,401.23,61329.0,376.4952,377.3757,375.4928,375.8582,61329.0
2021-06-10 09:35:00,401.27,402.0,401.14,401.97,21967.0,375.8956,376.5795,375.7739,376.5514,21967.0
2021-06-10 09:40:00,402.15,402.36,401.48,401.82,25484.0,376.72,376.9167,376.0924,376.4109,25484.0
2021-06-10 09:45:00,401.93,402.0,401.49,401.55,32949.0,376.5139,376.5795,376.1017,376.1579,32949.0
2021-06-10 09:50:00,401.56,401.93,401.22,401.74,34784.0,376.1673,376.5139,375.8488,376.3359,34784.0
2021-06-10 09:55:00,401.77,402.0,401.29,401.38,18754.0,376.364,376.5795,375.9144,375.9987,18754.0
2021-06-10 10:00:00,401.46,401.66,401.0,401.03,29380.0,376.0736,376.261,375.6427,375.6708,29380.0
2021-06-10 10:05:00,400.95,401.35,400.77,400.93,21906.0,375.5959,375.9706,375.4273,375.5771,21906.0
2021-06-10 10:10:00,401.0,401.14,400.45,401.14,18261.0,375.6427,375.7739,375.1275,375.7739,18261.0
2021-06-10 10:15:00,401.15,401.65,401.0,401.22,20344.0,375.7832,376.2516,375.6427,375.8488,20344.0
2021-06-10 10:20:00,401.18,401.47,401.06,401.39,14047.0,375.8113,376.083,375.6989,376.0081,14047.0
2021-06-10 10:25:00,401.45,401.51,401.0,401.02,15213.0,376.0643,376.1205,375.6427,375.6614,15213.0
2021-06-10 10:30:00,401.15,401.67,400.8,400.91,22654.0,375.7832,376.2703,375.4554,375.5584,22654.0
2021-06-10 10:35:00,400.92,400.98,400.25,400.27,22937.0,375.5678,375.624,374.9401,374.9589,22937.0
2021-06-10 10:40:00,400.26,400.26,399.74,399.95,23448.0,374.9495,374.9495,374.4624,374.6591,23448.0
2021-06-10 10:45:00,399.92,400.13,399.72,399.83,30274.0,374.631,374.8277,374.4437,374.5467,30274.0
2021-06-10 10:50:00,399.8,400.1,399.2,399.3,36578.0,374.5186,374.7996,373.9565,374.0502,36578.0
2021-06-10 10:55:00,399.29,399.84,399.11,399.78,18938.0,374.0408,374.5561,373.8722,374.4999,18938.0
2021-06-10 11:00:00,399.7,399.82,399.51,399.73,35158.0,374.4249,374.5373,374.2469,374.453,35158.0
2021-06-10 11:05:00,399.71,399.71,398.47,398.8,31436.0,374.4343,374.4343,373.2727,373.5818,31436.0
2021-06-10 11:10:00,398.82,399.15,398.7,398.83,12679.0,373.6006,373.9097,373.4882,373.6099,12679.0
2021-06-10 11:15:00,398.8,399.05,398.57,399.0,38035.0,373.5818,373.816,373.3664,373.7692,38035.0
2021-06-10 11:20:00,398.96,399.07,398.64,398.94,15052.0,373.7317,373.8348,373.4319,373.713,15052.0
2021-06-10 11:25:00,398.94,399.61,398.94,399.61,12139.0,373.713,374.3406,373.713,374.3406,12139.0
2021-06-10 11:30:00,399.52,399.69,399.2,399.5,10734.0,374.2563,374.4156,373.9565,374.2376,10734.0
2021-06-10 11:35:00,399.44,399.55,399.02,399.2,19175.0,374.1814,374.2844,373.7879,373.9565,19175.0
2021-06-10 11:40:00,399.09,399.68,398.73,398.9,23860.0,373.8535,374.4062,373.5163,373.6755,23860.0
2021-06-10 11:45:00,398.98,399.54,398.8,399.04,61083.0,373.7504,374.275,373.5818,373.8067,61083.0
2021-06-10 11:50:00,398.96,399.1,398.54,398.63,21797.0,373.7317,373.8629,373.3383,373.4226,21797.0
2021-06-10 11:55:00,398.55,398.87,398.54,398.87,35535.0,373.3476,373.6474,373.3383,373.6474,35535.0
2021-06-10 12:00:00,398.9,399.26,398.74,399.12,9192.0,373.6755,374.0127,373.5256,373.8816,9192.0
2021-06-10 12:05:00,399.12,399.15,398.62,398.71,16050.0,373.8816,373.9097,373.4132,373.4975,16050.0
2021-06-10 12:10:00,398.74,398.92,398.68,398.81,15301.0,373.5256,373.6942,373.4694,373.5912,15301.0
2021-06-10 12:15:00,398.82,399.31,398.82,399.15,9063.0,373.6006,374.0596,373.6006,373.9097,9063.0
2021-06-10 12:20:00,399.21,399.62,399.14,399.6,8918.0,373.9659,374.35,373.9003,374.3312,8918.0
2021-06-10 12:25:00,399.55,399.77,399.45,399.69,12605.0,374.2844,374.4905,374.1907,374.4156,12605.0
2021-06-10 12:30:00,399.77,399.98,399.73,399.78,12125.0,374.4905,374.6872,374.453,374.4999,12125.0
2021-06-10 12:35:00,399.74,399.89,399.65,399.83,6726.0,374.4624,374.6029,374.3781,374.5467,6726.0
2021-06-10 12:40:00,399.89,400.01,399.74,399.85,10965.0,374.6029,374.7153,374.4624,374.5654,10965.0
2021-06-10 12:45:00,399.88,400.29,399.88,400.18,40738.0,374.5935,374.9776,374.5935,374.8746,40738.0
2021-06-10 12:50:00,400.18,400.18,399.7,399.92,49510.0,374.8746,374.8746,374.4249,374.631,49510.0
2021-06-10 12:55:00,399.92,400.51,399.86,400.51,29429.0,374.631,375.1837,374.5748,375.1837,29429.0
2021-06-10 13:00:00,400.68,400.9,400.45,400.86,38384.0,375.3429,375.549,375.1275,375.5116,38384.0
2021-06-10 13:05:00,400.88,401.27,400.88,401.27,17716.0,375.5303,375.8956,375.5303,375.8956,17716.0
2021-06-10 13:10:00,401.28,401.48,401.09,401.19,33103.0,375.905,376.0924,375.727,375.8207,33103.0
2021-06-10 13:15:00,401.19,401.25,400.89,401.02,21641.0,375.8207,375.8769,375.5397,375.6614,21641.0
2021-06-10 13:20:00,400.93,401.02,400.51,400.66,41957.0,375.5771,375.6614,375.1837,375.3242,41957.0
2021-06-10 13:25:00,400.73,400.78,400.42,400.77,31800.0,375.3898,375.4366,375.0994,375.4273,31800.0
2021-06-10 13:30:00,400.82,401.16,400.81,400.91,17843.0,375.4741,375.7926,375.4647,375.5584,17843.0
2021-06-10 13:35:00,400.91,401.22,400.86,401.0,8483.0,375.5584,375.8488,375.5116,375.6427,8483.0
2021-06-10 13:40:00,401.0,401.11,400.66,401.01,17421.0,375.6427,375.7458,375.3242,375.6521,17421.0
2021-06-10 13:45:00,401.19,401.25,401.05,401.25,6930.0,375.8207,375.8769,375.6896,375.8769,6930.0
2021-06-10 13:50:00,401.13,401.35,401.03,401.2,18952.0,375.7645,375.9706,375.6708,375.8301,18952.0
2021-06-10 13:55:00,401.19,401.37,401.09,401.15,12116.0,375.8207,375.9893,375.727,375.7832,12116.0
2021-06-10 14:00:00,401.15,401.32,400.95,401.32,20958.0,375.7832,375.9425,375.5959,375.9425,20958.0
2021-06-10 14:05:00,401.25,401.4,401.03,401.05,82469.0,375.8769,376.0174,375.6708,375.6896,82469.0
2021-06-10 14:10:00,401.1,401.1,400.64,400.78,17224.0,375.7364,375.7364,375.3055,375.4366,17224.0
2021-06-10 14:15:00,400.83,401.06,400.68,401.06,19450.0,375.4835,375.6989,375.3429,375.6989,19450.0
2021-06-10 14:20:00,400.98,401.19,400.8,400.93,17928.0,375.624,375.8207,375.4554,375.5771,17928.0
2021-06-10 14:25:00,400.95,401.24,400.85,401.19,30893.0,375.5959,375.8675,375.5022,375.8207,30893.0
2021-06-10 14:30:00,401.15,401.55,401.14,401.29,14044.0,375.7832,376.1579,375.7739,375.9144,14044.0
2021-06-10 14:35:00,401.3,401.3,400.89,401.04,73506.0,375.9237,375.9237,375.5397,375.6802,73506.0
2021-06-10 14:40:00,401.04,401.66,401.03,401.33,14896.0,375.6802,376.261,375.6708,375.9518,14896.0
2021-06-10 14:45:00,401.33,401.36,401.1,401.25,32014.0,375.9518,375.9799,375.7364,375.8769,32014.0
2021-06-10 14:50:00,401.2,401.36,401.15,401.24,13236.0,375.8301,375.9799,375.7832,375.8675,13236.0
2021-06-10 14:55:00,401.26,401.72,401.09,401.51,13817.0,375.8863,376.3172,375.727,376.1205,13817.0
2021-06-10 15:00:00,401.43,401.44,401.07,401.37,25399.0,376.0455,376.0549,375.7083,375.9893,25399.0
2021-06-10 15:05:00,401.42,401.94,401.42,401.87,24508.0,376.0362,376.5233,376.0362,376.4577,24508.0
2021-06-10 15:10:00,401.79,402.0,401.63,401.63,25445.0,376.3828,376.5795,376.2329,376.2329,25445.0
2021-06-10 15:15:00,401.63,401.68,401.25,401.4,14030.0,376.2329,376.2797,375.8769,376.0174,14030.0
2021-06-10 15:20:00,401.38,401.54,401.32,401.34,17662.0,375.9987,376.1486,375.9425,375.9612,17662.0
2021-06-10 15:25:00,401.38,401.42,400.98,401.05,29422.0,375.9987,376.0362,375.624,375.6896,29422.0
2021-06-10 15:30:00,401.04,401.53,401.02,401.23,19058.0,375.6802,376.1392,375.6614,375.8582,19058.0
2021-06-10 15:35:00,401.27,401.92,401.22,401.78,27141.0,375.8956,376.5045,375.8488,376.3734,27141.0
2021-06-10 15:40:00,401.72,401.73,400.96,401.0,31156.0,376.3172,376.3266,375.6052,375.6427,31156.0
2021-06-10 15:45:00,401.0,401.4,400.96,401.15,51240.0,375.6427,376.0174,375.6052,375.7832,51240.0
2021-06-10 15:50:00,401.24,402.12,401.2,401.76,89881.0,375.8675,376.6919,375.8301,376.3547,89881.0
2021-06-10 15:55:00,401.88,402.34,401.43,401.66,185717.0,376.4671,376.898,376.0455,376.261,185717.0
2021-06-11 09:30:00,403.35,403.35,401.34,403.13,80606.0,377.8441,377.8441,375.9612,377.638,80606.0
2021-06-11 09:35:00,403.06,403.36,400.12,400.59,21927.0,377.5724,377.8535,374.8184,375.2586,21927.0
2021-06-11 09:40:00,400.66,400.68,399.55,399.6,46810.0,375.3242,375.3429,374.2844,374.3312,46810.0
2021-06-11 09:45:00,399.84,400.25,399.59,399.84,20189.0,374.5561,374.9401,374.3219,374.5561,20189.0
2021-06-11 09:50:00,399.9,400.2,399.7,399.92,26484.0,374.6123,374.8933,374.4249,374.631,26484.0
2021-06-11 09:55:00,399.83,400.23,399.72,400.05,25886.0,374.5467,374.9214,374.4437,374.7528,25886.0
2021-06-11 10:00:00,400.08,400.2,399.43,400.1,20392.0,374.7809,374.8933,374.172,374.7996,20392.0
2021-06-11 10:05:00,400.0,400.5,399.84,400.22,16803.0,374.7059,375.1743,374.5561,374.912,16803.0
2021-06-11 10:10:00,400.22,400.38,399.65,399.65,13324.0,374.912,375.0619,374.3781,374.3781,13324.0
2021-06-11 10:15:00,399.68,399.72,399.06,399.06,12444.0,374.4062,374.4437,373.8254,373.8254,12444.0
2021-06-11 10:20:00,399.0,399.37,398.81,398.96,15644.0,373.7692,374.1158,373.5912,373.7317,15644.0
2021-06-11 10:25:00,399.0,399.77,398.98,399.77,14199.0,373.7692,374.4905,373.7504,374.4905,14199.0
2021-06-11 10:30:00,399.84,399.84,399.33,399.38,13952.0,374.5561,374.5561,374.0783,374.1252,13952.0
2021-06-11 10:35:00,399.31,399.47,398.97,398.98,11686.0,374.0596,374.2095,373.7411,373.7504,11686.0
2021-06-11 10:40:00,399.07,399.62,398.95,399.55,11554.0,373.8348,374.35,373.7223,374.2844,11554.0
2021-06-11 10:45:00,399.55,399.55,398.77,398.88,12496.0,374.2844,374.2844,373.5537,373.6568,12496.0
2021-06-11 10:50:00,398.87,399.13,398.76,399.13,16595.0,373.6474,373.891,373.5444,373.891,16595.0
2021-06-11 10:55:00,399.12,399.14,398.8,398.87,10058.0,373.8816,373.9003,373.5818,373.6474,10058.0
2021-06-11 11:00:00,398.81,398.87,397.91,398.06,35489.0,373.5912,373.6474,372.7481,372.8886,35489.0
2021-06-11 11:05:00,398.04,398.37,397.96,398.0,28636.0,372.8699,373.179,372.7949,372.8324,28636.0
2021-06-11 11:10:00,398.0,398.15,397.89,398.1,25810.0,372.8324,372.9729,372.7294,372.9261,25810.0
2021-06-11 11:15:00,398.0,398.15,397.86,397.94,20042.0,372.8324,372.9729,372.7013,372.7762,20042.0
2021-06-11 11:20:00,397.9,398.23,397.9,398.22,16740.0,372.7387,373.0479,372.7387,373.0385,16740.0
2021-06-11 11:25:00,398.14,398.29,397.85,397.99,38006.0,372.9636,373.1041,372.6919,372.8231,38006.0
2021-06-11 11:30:00,397.92,398.0,397.34,397.35,44261.0,372.7575,372.8324,372.2142,372.2235,44261.0
2021-06-11 11:35:00,397.34,397.35,396.95,397.1,21201.0,372.2142,372.2235,371.8488,371.9893,21201.0
2021-06-11 11:40:00,397.09,397.3,396.47,396.49,34681.0,371.98,372.1767,371.3992,371.4179,34681.0
2021-06-11 11:45:00,396.73,397.07,396.23,397.02,26242.0,371.6427,371.9612,371.1743,371.9144,26242.0
2021-06-11 11:50:00,396.96,397.13,396.76,396.94,12726.0,371.8582,372.0174,371.6708,371.8394,12726.0
2021-06-11 11:55:00,396.83,396.91,396.23,396.46,9600.0,371.7364,371.8113,371.1743,371.3898,9600.0
2021-06-11 12:00:00,396.43,396.43,395.61,395.64,14181.0,371.3617,371.3617,370.5936,370.6217,14181.0
2021-06-11 12:05:00,395.72,395.92,395.52,395.67,10457.0,370.6966,370.8839,370.5092,370.6498,10457.0
2021-06-11 12:10:00,395.67,396.4,395.66,396.18,13438.0,370.6498,371.3336,370.6404,371.1275,13438.0
2021-06-11 12:15:00,396.35,396.56,395.92,396.09,23439.0,371.2868,371.4835,370.8839,371.0432,23439.0
2021-06-11 12:20:00,396.1,396.65,396.09,396.62,13750.0,371.0526,371.5678,371.0432,371.5397,13750.0
2021-06-11 12:25:00,396.49,396.52,396.08,396.52,7872.0,371.4179,371.446,371.0338,371.446,7872.0
2021-06-11 12:30:00,396.52,396.52,396.03,396.06,9050.0,371.446,371.446,370.987,371.0151,9050.0
2021-06-11 12:35:00,396.19,396.4,395.6,395.6,10541.0,371.1369,371.3336,370.5842,370.5842,10541.0
2021-06-11 12:40:00,395.77,396.04,395.4,395.92,19693.0,370.7434,370.9964,370.3968,370.8839,19693.0
2021-06-11 12:45:00,396.05,396.4,396.01,396.04,30857.0,371.0057,371.3336,370.9683,370.9964,30857.0
2021-06-11 12:50:00,396.05,396.43,396.0,396.36,13675.0,371.0057,371.3617,370.9589,371.2961,13675.0
2021-06-11 12:55:00,396.31,396.41,395.6,395.6,13884.0,371.2493,371.343,370.5842,370.5842,13884.0
2021-06-11 13:00:00,395.47,395.63,395.1,395.34,11803.0,370.4624,370.6123,370.1158,370.3406,11803.0
2021-06-11 13:05:00,395.33,395.37,394.78,395.01,15316.0,370.3313,370.3687,369.816,370.0315,15316.0
2021-06-11 13:10:00,395.04,395.14,394.87,395.0,9620.0,370.0596,370.1533,369.9003,370.0221,9620.0
2021-06-11 13:15:00,394.96,395.36,394.9,395.24,21412.0,369.9847,370.3594,369.9284,370.2469,21412.0
2021-06-11 13:20:00,395.21,395.57,395.21,395.27,8658.0,370.2188,370.5561,370.2188,370.2751,8658.0
2021-06-11 13:25:00,395.31,395.39,395.12,395.19,10962.0,370.3125,370.3875,370.1345,370.2001,10962.0
2021-06-11 13:30:00,395.22,395.37,395.05,395.22,11083.0,370.2282,370.3687,370.069,370.2282,11083.0
2021-06-11 13:35:00,395.28,395.49,394.94,395.14,23838.0,370.2844,370.4811,369.9659,370.1533,23838.0
2021-06-11 13:40:00,395.21,395.98,395.15,395.67,24266.0,370.2188,370.9402,370.1626,370.6498,24266.0
2021-06-11 13:45:00,395.67,395.74,395.42,395.45,17566.0,370.6498,370.7153,370.4156,370.4437,17566.0
2021-06-11 13:50:00,395.52,395.67,395.3,395.53,11218.0,370.5092,370.6498,370.3032,370.5186,11218.0
2021-06-11 13:55:00,395.5,396.17,395.47,396.03,19243.0,370.4905,371.1181,370.4624,370.987,19243.0
2021-06-11 14:00:00,395.99,396.72,395.98,396.57,13071.0,370.9495,371.6334,370.9402,371.4928,13071.0
2021-06-11 14:05:00,396.64,397.0,396.6,396.77,17201.0,371.5584,371.8957,371.5209,371.6802,17201.0
2021-06-11 14:10:00,396.71,397.03,396.64,396.95,10337.0,371.624,371.9238,371.5584,371.8488,10337.0
2021-06-11 14:15:00,396.95,396.97,396.54,396.68,12435.0,371.8488,371.8676,371.4647,371.5959,12435.0
2021-06-11 14:20:00,396.72,397.01,396.61,396.96,13279.0,371.6334,371.905,371.5303,371.8582,13279.0
2021-06-11 14:25:00,396.96,397.37,396.96,397.26,9051.0,371.8582,372.2423,371.8582,372.1392,9051.0
2021-06-11 14:30:00,397.23,397.6,397.21,397.36,14994.0,372.1111,372.4577,372.0924,372.2329,14994.0
2021-06-11 14:35:00,397.4,397.5,397.07,397.15,8839.0,372.2704,372.364,371.9612,372.0362,8839.0
2021-06-11 14:40:00,397.13,397.23,396.84,396.84,9984.0,372.0174,372.1111,371.7458,371.7458,9984.0
2021-06-11 14:45:00,396.87,397.37,396.83,397.37,14063.0,371.7739,372.2423,371.7364,372.2423,14063.0
2021-06-11 14:50:00,397.33,397.47,396.92,396.96,14595.0,372.2048,372.3359,371.8207,371.8582,14595.0
2021-06-11 14:55:00,396.89,397.04,396.77,396.94,14196.0,371.7926,371.9331,371.6802,371.8394,14196.0
2021-06-11 15:00:00,396.94,396.96,396.71,396.71,5938.0,371.8394,371.8582,371.624,371.624,5938.0
2021-06-11 15:05:00,396.67,396.81,396.57,396.74,11285.0,371.5865,371.7177,371.4928,371.6521,11285.0
2021-06-11 15:10:00,396.74,396.87,396.69,396.79,15667.0,371.6521,371.7739,371.6053,371.6989,15667.0
2021-06-11 15:15:00,396.82,397.09,396.82,397.08,9679.0,371.727,371.98,371.727,371.9706,9679.0
2021-06-11 15:20:00,397.03,397.03,396.73,396.73,7110.0,371.9238,371.9238,371.6427,371.6427,7110.0
2021-06-11 15:25:00,396.69,396.84,396.54,396.63,13332.0,371.6053,371.7458,371.4647,371.5491,13332.0
2021-06-11 15:30:00,396.64,396.82,396.45,396.82,16940.0,371.5584,371.727,371.3804,371.727,16940.0
2021-06-11 15:35:00,396.78,396.87,396.34,396.73,21889.0,371.6896,371.7739,371.2774,371.6427,21889.0
2021-06-11 15:40:00,396.72,397.48,396.68,397.46,22780.0,371.6334,372.3453,371.5959,372.3266,22780.0
2021-06-11 15:45:00,397.49,397.6,396.92,396.99,29218.0,372.3547,372.4577,371.8207,371.8863,29218.0
2021-06-11 15:50:00,396.75,397.38,396.75,397.05,76795.0,371.6615,372.2516,371.6615,371.9425,76795.0
2021-06-11 15:55:00,397.07,398.0,397.07,397.89,183344.0,371.9612,372.8324,371.9612,372.7294,183344.0
2021-06-14 09:30:00,397.3,397.85,396.44,396.58,53203.0,372.1767,372.6919,371.3711,371.5022,53203.0
2021-06-14 09:35:00,396.56,397.64,396.56,397.15,13315.0,371.4835,372.4952,371.4835,372.0362,13315.0
2021-06-14 09:40:00,397.22,397.4,396.5,396.71,17549.0,372.1017,372.2704,371.4273,371.624,17549.0
2021-06-14 09:45:00,396.58,396.82,395.67,395.82,22691.0,371.5022,371.727,370.6498,370.7903,22691.0
2021-06-14 09:50:00,395.83,397.03,395.83,397.0,8366.0,370.7996,371.9238,370.7996,371.8957,8366.0
2021-06-14 09:55:00,396.93,397.1,396.61,397.0,11148.0,371.8301,371.9893,371.5303,371.8957,11148.0
2021-06-14 10:00:00,396.92,397.0,396.48,396.91,11051.0,371.8207,371.8957,371.4085,371.8113,11051.0
2021-06-14 10:05:00,396.9,396.9,396.19,396.27,8779.0,371.802,371.802,371.1369,371.2118,8779.0
2021-06-14 10:10:00,396.13,396.16,395.13,395.61,26764.0,371.0807,371.1088,370.1439,370.5936,26764.0
2021-06-14 10:15:00,395.5,395.79,395.49,395.66,9186.0,370.4905,370.7622,370.4811,370.6404,9186.0
2021-06-14 10:20:00,395.68,396.18,395.47,395.98,15909.0,370.6591,371.1275,370.4624,370.9402,15909.0
2021-06-14 10:25:00,395.91,396.08,395.66,395.87,11734.0,370.8746,371.0338,370.6404,370.8371,11734.0
2021-06-14 10:30:00,395.71,395.77,395.55,395.58,4277.0,370.6872,370.7434,370.5373,370.5654,4277.0
2021-06-14 10:35:00,395.75,395.87,395.47,395.58,9185.0,370.7247,370.8371,370.4624,370.5654,9185.0
2021-06-14 10:40:00,395.57,395.63,395.3,395.48,9076.0,370.5561,370.6123,370.3032,370.4718,9076.0
2021-06-14 10:45:00,395.46,395.73,395.29,395.72,11484.0,370.453,370.706,370.2938,370.6966,11484.0
2021-06-14 10:50:00,395.72,395.84,395.39,395.6,13435.0,370.6966,370.809,370.3875,370.5842,13435.0
2021-06-14 10:55:00,395.56,395.58,395.32,395.34,11393.0,370.5467,370.5654,370.3219,370.3406,11393.0
2021-06-14 11:00:00,395.41,396.45,395.36,396.41,10740.0,370.4062,371.3804,370.3594,371.343,10740.0
2021-06-14 11:05:00,396.41,396.68,396.05,396.57,6015.0,371.343,371.5959,371.0057,371.4928,6015.0
2021-06-14 11:10:00,396.57,396.57,396.1,396.11,7415.0,371.4928,371.4928,371.0526,371.0619,7415.0
2021-06-14 11:15:00,396.1,396.11,395.74,395.96,9501.0,371.0526,371.0619,370.7153,370.9214,9501.0
2021-06-14 11:20:00,396.0,396.0,395.79,395.95,5556.0,370.9589,370.9589,370.7622,370.9121,5556.0
2021-06-14 11:25:00,396.0,396.08,395.67,395.79,13427.0,370.9589,371.0338,370.6498,370.7622,13427.0
2021-06-14 11:30:00,395.72,396.0,395.39,396.0,8861.0,370.6966,370.9589,370.3875,370.9589,8861.0
2021-06-14 11:35:00,396.0,396.14,395.92,396.06,10601.0,370.9589,371.09,370.8839,371.0151,10601.0
2021-06-14 11:40:00,396.01,396.12,395.82,395.83,8572.0,370.9683,371.0713,370.7903,370.7996,8572.0
2021-06-14 11:45:00,395.83,395.89,395.6,395.83,10305.0,370.7996,370.8558,370.5842,370.7996,10305.0
2021-06-14 11:50:00,395.76,395.9,395.64,395.69,4513.0,370.7341,370.8652,370.6217,370.6685,4513.0
2021-06-14 11:55:00,395.72,395.74,395.61,395.68,3669.0,370.6966,370.7153,370.5936,370.6591,3669.0
2021-06-14 12:00:00,395.71,396.13,395.71,396.08,11639.0,370.6872,371.0807,370.6872,371.0338,11639.0
2021-06-14 12:05:00,396.04,396.2,395.78,396.1,11028.0,370.9964,371.1462,370.7528,371.0526,11028.0
2021-06-14 12:10:00,396.13,396.26,395.92,396.0,6258.0,371.0807,371.2024,370.8839,370.9589,6258.0
2021-06-14 12:15:00,396.0,396.27,395.91,396.27,3789.0,370.9589,371.2118,370.8746,371.2118,3789.0
2021-06-14 12:20:00,396.19,396.35,396.14,396.21,7489.0,371.1369,371.2868,371.09,371.1556,7489.0
2021-06-14 12:25:00,396.18,396.42,396.18,396.33,4838.0,371.1275,371.3523,371.1275,371.268,4838.0
2021-06-14 12:30:00,396.32,396.43,396.17,396.2,6536.0,371.2587,371.3617,371.1181,371.1462,6536.0
2021-06-14 12:35:00,396.28,396.34,395.95,396.0,11065.0,371.2212,371.2774,370.9121,370.9589,11065.0
2021-06-14 12:40:00,395.88,396.12,395.87,396.09,4199.0,370.8465,371.0713,370.8371,371.0432,4199.0
2021-06-14 12:45:00,396.08,396.3,396.06,396.28,3361.0,371.0338,371.2399,371.0151,371.2212,3361.0
2021-06-14 12:50:00,396.32,396.32,396.0,396.31,7343.0,371.2587,371.2587,370.9589,371.2493,7343.0
2021-06-14 12:55:00,396.22,396.3,396.02,396.05,7919.0,371.165,371.2399,370.9776,371.0057,7919.0
2021-06-14 13:00:00,396.09,396.18,395.9,396.14,5185.0,371.0432,371.1275,370.8652,371.09,5185.0
2021-06-14 13:05:00,396.08,396.23,396.01,396.23,4382.0,371.0338,371.1743,370.9683,371.1743,4382.0
2021-06-14 13:10:00,396.14,396.22,396.04,396.22,4934.0,371.09,371.165,370.9964,371.165,4934.0
2021-06-14 13:15:00,396.17,396.49,396.15,396.49,6142.0,371.1181,371.4179,371.0994,371.4179,6142.0
2021-06-14 13:20:00,396.5,396.76,396.43,396.67,6465.0,371.4273,371.6708,371.3617,371.5865,6465.0
2021-06-14 13:25:00,396.71,397.05,396.68,397.04,6977.0,371.624,371.9425,371.5959,371.9331,6977.0
2021-06-14 13:30:00,397.0,397.43,396.97,397.37,7112.0,371.8957,372.2985,371.8676,372.2423,7112.0
2021-06-14 13:35:00,397.43,397.43,397.19,397.27,10031.0,372.2985,372.2985,372.0736,372.1486,10031.0
2021-06-14 13:40:00,397.25,397.5,397.21,397.5,5585.0,372.1298,372.364,372.0924,372.364,5585.0
2021-06-14 13:45:00,397.44,397.67,397.37,397.65,6889.0,372.3078,372.5233,372.2423,372.5046,6889.0
2021-06-14 13:50:00,397.51,397.54,397.24,397.34,13769.0,372.3734,372.4015,372.1205,372.2142,13769.0
2021-06-14 13:55:00,397.25,397.4,397.19,397.4,14125.0,372.1298,372.2704,372.0736,372.2704,14125.0
2021-06-14 14:00:00,397.37,397.47,397.23,397.4,7386.0,372.2423,372.3359,372.1111,372.2704,7386.0
2021-06-14 14:05:00,397.36,397.73,397.34,397.73,11219.0,372.2329,372.5795,372.2142,372.5795,11219.0
2021-06-14 14:10:00,397.72,397.83,397.64,397.74,12519.0,372.5701,372.6732,372.4952,372.5889,12519.0
2021-06-14 14:15:00,397.76,397.91,397.73,397.89,6702.0,372.6076,372.7481,372.5795,372.7294,6702.0
2021-06-14 14:20:00,397.86,398.17,397.75,398.16,17865.0,372.7013,372.9917,372.5982,372.9823,17865.0
2021-06-14 14:25:00,398.12,398.25,398.07,398.17,7669.0,372.9448,373.0666,372.898,372.9917,7669.0
2021-06-14 14:30:00,398.17,398.23,398.12,398.18,5484.0,372.9917,373.0479,372.9448,373.001,5484.0
2021-06-14 14:35:00,398.12,398.18,398.04,398.09,10808.0,372.9448,373.001,372.8699,372.9167,10808.0
2021-06-14 14:40:00,398.12,398.45,398.1,398.43,7270.0,372.9448,373.254,372.9261,373.2352,7270.0
2021-06-14 14:45:00,398.48,398.61,398.35,398.49,5892.0,373.2821,373.4038,373.1603,373.2914,5892.0
2021-06-14 14:50:00,398.43,398.5,398.24,398.37,7044.0,373.2352,373.3008,373.0572,373.179,7044.0
2021-06-14 14:55:00,398.38,398.63,398.25,398.27,6256.0,373.1884,373.4226,373.0666,373.0853,6256.0
2021-06-14 15:00:00,398.29,398.77,398.22,398.69,12489.0,373.1041,373.5537,373.0385,373.4788,12489.0
2021-06-14 15:05:00,398.72,398.88,398.69,398.88,11473.0,373.5069,373.6568,373.4788,373.6568,11473.0
2021-06-14 15:10:00,398.82,399.09,398.82,398.98,11323.0,373.6006,373.8535,373.6006,373.7504,11323.0
2021-06-14 15:15:00,398.97,399.07,398.57,398.57,11150.0,373.7411,373.8348,373.3664,373.3664,11150.0
2021-06-14 15:20:00,398.65,399.05,398.49,398.84,12084.0,373.4413,373.816,373.2914,373.6193,12084.0
2021-06-14 15:25:00,398.81,398.94,398.56,398.86,10805.0,373.5912,373.713,373.357,373.638,10805.0
2021-06-14 15:30:00,398.87,399.17,398.73,399.15,15661.0,373.6474,373.9284,373.5163,373.9097,15661.0
2021-06-14 15:35:00,399.24,399.46,399.04,399.09,15182.0,373.994,374.2001,373.8067,373.8535,15182.0
2021-06-14 15:40:00,399.11,399.14,398.96,399.11,15720.0,373.8722,373.9003,373.7317,373.8722,15720.0
2021-06-14 15:45:00,399.11,399.13,398.79,398.82,21229.0,373.8722,373.891,373.5725,373.6006,21229.0
2021-06-14 15:50:00,398.96,399.26,398.73,399.26,33144.0,373.7317,374.0127,373.5163,374.0127,33144.0
2021-06-14 15:55:00,399.33,399.47,398.79,399.25,142394.0,374.0783,374.2095,373.5725,374.0034,142394.0
2021-06-15 09:30:00,399.96,400.14,398.06,398.81,55430.0,374.6685,374.8371,372.8886,373.5912,55430.0
2021-06-15 09:35:00,398.88,399.28,398.18,398.44,10827.0,373.6568,374.0315,373.001,373.2446,10827.0
2021-06-15 09:40:00,398.18,398.3,397.25,397.7,18640.0,373.001,373.1134,372.1298,372.5514,18640.0
2021-06-15 09:45:00,397.69,397.89,397.24,397.42,14783.0,372.542,372.7294,372.1205,372.2891,14783.0
2021-06-15 09:50:00,397.25,397.82,396.99,397.76,9634.0,372.1298,372.6638,371.8863,372.6076,9634.0
2021-06-15 09:55:00,397.74,397.75,397.09,397.61,18373.0,372.5889,372.5982,371.98,372.4671,18373.0
2021-06-15 10:00:00,397.78,397.78,396.47,396.48,21888.0,372.6263,372.6263,371.3992,371.4085,21888.0
2021-06-15 10:05:00,396.58,397.41,396.57,397.4,20569.0,371.5022,372.2797,371.4928,372.2704,20569.0
2021-06-15 10:10:00,397.32,397.52,397.1,397.13,6568.0,372.1954,372.3828,371.9893,372.0174,6568.0
2021-06-15 10:15:00,397.1,397.2,396.68,396.98,13439.0,371.9893,372.083,371.5959,371.8769,13439.0
2021-06-15 10:20:00,396.99,397.38,396.89,397.23,17281.0,371.8863,372.2516,371.7926,372.1111,17281.0
2021-06-15 10:25:00,397.2,397.78,397.12,397.62,23010.0,372.083,372.6263,372.0081,372.4764,23010.0
2021-06-15 10:30:00,397.84,398.02,397.6,397.94,33512.0,372.6825,372.8512,372.4577,372.7762,33512.0
2021-06-15 10:35:00,397.91,397.91,397.4,397.51,8224.0,372.7481,372.7481,372.2704,372.3734,8224.0
2021-06-15 10:40:00,397.56,397.76,397.36,397.43,7730.0,372.4202,372.6076,372.2329,372.2985,7730.0
2021-06-15 10:45:00,397.49,397.56,396.98,397.16,17682.0,372.3547,372.4202,371.8769,372.0455,17682.0
2021-06-15 10:50:00,397.21,397.31,397.07,397.15,22520.0,372.0924,372.1861,371.9612,372.0362,22520.0
2021-06-15 10:55:00,397.3,397.34,397.04,397.08,13686.0,372.1767,372.2142,371.9331,371.9706,13686.0
2021-06-15 11:00:00,397.08,397.22,396.91,397.0,13491.0,371.9706,372.1017,371.8113,371.8957,13491.0
2021-06-15 11:05:00,397.17,397.24,397.01,397.01,6668.0,372.0549,372.1205,371.905,371.905,6668.0
2021-06-15 11:10:00,397.02,397.35,397.01,397.2,12258.0,371.9144,372.2235,371.905,372.083,12258.0
2021-06-15 11:15:00,397.2,397.4,397.02,397.08,15622.0,372.083,372.2704,371.9144,371.9706,15622.0
2021-06-15 11:20:00,397.06,397.41,397.06,397.22,25331.0,371.9519,372.2797,371.9519,372.1017,25331.0
2021-06-15 11:25:00,397.14,397.25,396.81,397.15,21772.0,372.0268,372.1298,371.7177,372.0362,21772.0
2021-06-15 11:30:00,397.11,397.2,396.75,397.13,148609.0,371.9987,372.083,371.6615,372.0174,148609.0
2021-06-15 11:35:00,396.99,397.65,396.96,397.5,115044.0,371.8863,372.5046,371.8582,372.364,115044.0
2021-06-15 11:40:00,397.58,397.69,397.33,397.42,11917.0,372.439,372.542,372.2048,372.2891,11917.0
2021-06-15 11:45:00,397.43,397.44,397.26,397.29,7027.0,372.2985,372.3078,372.1392,372.1673,7027.0
2021-06-15 11:50:00,397.44,397.46,397.16,397.26,6338.0,372.3078,372.3266,372.0455,372.1392,6338.0
2021-06-15 11:55:00,397.35,397.71,397.26,397.62,12067.0,372.2235,372.5608,372.1392,372.4764,12067.0
2021-06-15 12:00:00,397.63,397.75,397.48,397.58,11094.0,372.4858,372.5982,372.3453,372.439,11094.0
2021-06-15 12:05:00,397.58,397.77,397.52,397.56,10884.0,372.439,372.617,372.3828,372.4202,10884.0
2021-06-15 12:10:00,397.62,397.65,397.25,397.56,14997.0,372.4764,372.5046,372.1298,372.4202,14997.0
2021-06-15 12:15:00,397.63,397.76,397.45,397.56,33095.0,372.4858,372.6076,372.3172,372.4202,33095.0
2021-06-15 12:20:00,397.53,397.69,397.32,397.46,16305.0,372.3921,372.542,372.1954,372.3266,16305.0
2021-06-15 12:25:00,397.43,397.73,397.27,397.58,12610.0,372.2985,372.5795,372.1486,372.439,12610.0
2021-06-15 12:30:00,397.58,397.88,397.54,397.66,48865.0,372.439,372.72,372.4015,372.5139,48865.0
2021-06-15 12:35:00,397.66,397.85,397.58,397.63,13708.0,372.5139,372.6919,372.439,372.4858,13708.0
2021-06-15 12:40:00,397.59,397.71,397.44,397.54,8183.0,372.4483,372.5608,372.3078,372.4015,8183.0
2021-06-15 12:45:00,397.57,398.42,397.35,398.31,53713.0,372.4296,373.2259,372.2235,373.1228,53713.0
2021-06-15 12:50:00,398.4,398.86,398.38,398.75,7370.0,373.2071,373.638,373.1884,373.535,7370.0
2021-06-15 12:55:00,398.8,399.02,398.53,398.68,13280.0,373.5818,373.7879,373.3289,373.4694,13280.0
2021-06-15 13:00:00,398.62,398.96,398.48,398.91,10882.0,373.4132,373.7317,373.2821,373.6849,10882.0
2021-06-15 13:05:00,398.91,399.08,398.73,399.0,9770.0,373.6849,373.8441,373.5163,373.7692,9770.0
2021-06-15 13:10:00,399.07,399.07,398.83,398.99,11652.0,373.8348,373.8348,373.6099,373.7598,11652.0
2021-06-15 13:15:00,398.92,398.99,398.53,398.6,13890.0,373.6942,373.7598,373.3289,373.3945,13890.0
2021-06-15 13:20:00,398.65,398.96,398.6,398.89,8052.0,373.4413,373.7317,373.3945,373.6661,8052.0
2021-06-15 13:25:00,398.9,398.9,398.72,398.85,13607.0,373.6755,373.6755,373.5069,373.6287,13607.0
2021-06-15 13:30:00,398.83,398.9,398.71,398.74,7752.0,373.6099,373.6755,373.4975,373.5256,7752.0
2021-06-15 13:35:00,398.76,398.93,398.74,398.84,17105.0,373.5444,373.7036,373.5256,373.6193,17105.0
2021-06-15 13:40:00,398.81,398.9,398.6,398.9,40393.0,373.5912,373.6755,373.3945,373.6755,40393.0
2021-06-15 13:45:00,398.94,399.45,398.91,399.38,16163.0,373.713,374.1907,373.6849,374.1252,16163.0
2021-06-15 13:50:00,399.55,399.81,399.53,399.77,16750.0,374.2844,374.528,374.2657,374.4905,16750.0
2021-06-15 13:55:00,399.76,400.24,399.69,400.11,17808.0,374.4811,374.9308,374.4156,374.809,17808.0
2021-06-15 14:00:00,400.17,400.6,400.17,400.58,14960.0,374.8652,375.268,374.8652,375.2493,14960.0
2021-06-15 14:05:00,400.65,401.13,400.57,401.1,18164.0,375.3148,375.7645,375.2399,375.7364,18164.0
2021-06-15 14:10:00,401.15,401.5,400.98,401.03,17483.0,375.7832,376.1111,375.624,375.6708,17483.0
2021-06-15 14:15:00,401.03,401.23,400.61,400.62,20221.0,375.6708,375.8582,375.2774,375.2867,20221.0
2021-06-15 14:20:00,400.62,400.71,400.52,400.69,11751.0,375.2867,375.3711,375.1931,375.3523,11751.0
2021-06-15 14:25:00,400.58,400.93,400.5,400.84,14423.0,375.2493,375.5771,375.1743,375.4928,14423.0
2021-06-15 14:30:00,400.84,400.91,400.54,400.64,6982.0,375.4928,375.5584,375.2118,375.3055,6982.0
2021-06-15 14:35:00,400.71,400.72,400.5,400.54,10510.0,375.3711,375.3804,375.1743,375.2118,10510.0
2021-06-15 14:40:00,400.54,400.81,400.25,400.81,9459.0,375.2118,375.4647,374.9401,375.4647,9459.0
2021-06-15 14:45:00,400.82,400.99,400.7,400.94,6254.0,375.4741,375.6333,375.3617,375.5865,6254.0
2021-06-15 14:50:00,401.0,401.04,400.87,400.96,8472.0,375.6427,375.6802,375.5209,375.6052,8472.0
2021-06-15 14:55:00,400.94,400.95,400.06,400.16,52019.0,375.5865,375.5959,374.7622,374.8558,52019.0
2021-06-15 15:00:00,400.1,400.22,399.96,399.97,9203.0,374.7996,374.912,374.6685,374.6778,9203.0
2021-06-15 15:05:00,400.03,400.16,399.23,399.55,114060.0,374.7341,374.8558,373.9846,374.2844,114060.0
2021-06-15 15:10:00,399.55,399.98,399.49,399.68,39432.0,374.2844,374.6872,374.2282,374.4062,39432.0
2021-06-15 15:15:00,399.79,400.2,399.79,400.16,11321.0,374.5092,374.8933,374.5092,374.8558,11321.0
2021-06-15 15:20:00,400.03,400.3,399.9,400.11,10655.0,374.7341,374.987,374.6123,374.809,10655.0
2021-06-15 15:25:00,400.18,400.3,399.77,400.01,12041.0,374.8746,374.987,374.4905,374.7153,12041.0
2021-06-15 15:30:00,399.96,400.08,399.79,400.07,20079.0,374.6685,374.7809,374.5092,374.7715,20079.0
2021-06-15 15:35:00,400.1,400.5,400.01,400.42,13361.0,374.7996,375.1743,374.7153,375.0994,13361.0
2021-06-15 15:40:00,400.48,400.73,400.31,400.37,18487.0,375.1556,375.3898,374.9963,375.0526,18487.0
2021-06-15 15:45:00,400.37,400.65,400.35,400.62,18833.0,375.0526,375.3148,375.0338,375.2867,18833.0
2021-06-15 15:50:00,400.66,400.66,400.26,400.27,72796.0,375.3242,375.3242,374.9495,374.9589,72796.0
2021-06-15 15:55:00,400.27,400.55,400.02,400.55,124881.0,374.9589,375.2212,374.7247,375.2212,124881.0
2021-06-16 09:30:00,401.1,401.78,400.26,401.44,90844.0,375.7364,376.3734,374.9495,376.0549,90844.0
2021-06-16 09:35:00,401.21,402.02,400.61,401.35,28850.0,375.8394,376.5982,375.2774,375.9706,28850.0
2021-06-16 09:40:00,401.49,402.08,401.21,401.62,24991.0,376.1017,376.6544,375.8394,376.2235,24991.0
2021-06-16 09:45:00,401.77,402.82,401.73,402.51,27219.0,376.364,377.3476,376.3266,377.0572,27219.0
2021-06-16 09:50:00,402.58,403.15,401.56,401.72,114159.0,377.1228,377.6568,376.1673,376.3172,114159.0
2021-06-16 09:55:00,401.78,402.32,401.59,401.59,25645.0,376.3734,376.8792,376.1954,376.1954,25645.0
2021-06-16 10:00:00,401.66,402.48,401.43,402.16,26743.0,376.261,377.0291,376.0455,376.7294,26743.0
2021-06-16 10:05:00,401.99,402.61,401.96,402.3,24634.0,376.5701,377.1509,376.542,376.8605,24634.0
2021-06-16 10:10:00,402.24,402.24,401.0,401.25,30041.0,376.8043,376.8043,375.6427,375.8769,30041.0
2021-06-16 10:15:00,401.3,401.82,401.07,401.42,24661.0,375.9237,376.4109,375.7083,376.0362,24661.0
2021-06-16 10:20:00,401.5,401.58,401.18,401.27,16636.0,376.1111,376.186,375.8113,375.8956,16636.0
2021-06-16 10:25:00,401.4,401.91,401.13,401.63,17453.0,376.0174,376.4952,375.7645,376.2329,17453.0
2021-06-16 10:30:00,401.69,401.87,401.32,401.65,20217.0,376.2891,376.4577,375.9425,376.2516,20217.0
2021-06-16 10:35:00,401.68,401.91,401.18,401.34,59140.0,376.2797,376.4952,375.8113,375.9612,59140.0
2021-06-16 10:40:00,401.34,401.34,400.43,400.43,13623.0,375.9612,375.9612,375.1088,375.1088,13623.0
2021-06-16 10:45:00,400.58,401.54,400.58,401.26,13918.0,375.2493,376.1486,375.2493,375.8863,13918.0
2021-06-16 10:50:00,401.29,401.58,400.95,401.22,12152.0,375.9144,376.186,375.5959,375.8488,12152.0
2021-06-16 10:55:00,401.15,401.63,401.15,401.36,12143.0,375.7832,376.2329,375.7832,375.9799,12143.0
2021-06-16 11:00:00,401.44,401.63,401.34,401.6,10736.0,376.0549,376.2329,375.9612,376.2048,10736.0
2021-06-16 11:05:00,401.62,402.3,401.45,402.19,14026.0,376.2235,376.8605,376.0643,376.7575,14026.0
2021-06-16 11:10:00,402.18,402.96,402.18,402.96,15763.0,376.7481,377.4788,376.7481,377.4788,15763.0
2021-06-16 11:15:00,402.94,402.97,402.32,402.57,30630.0,377.46,377.4881,376.8792,377.1134,30630.0
2021-06-16 11:20:00,402.58,402.9,402.5,402.72,10905.0,377.1228,377.4226,377.0479,377.2539,10905.0
2021-06-16 11:25:00,402.77,402.82,402.25,402.45,18806.0,377.3008,377.3476,376.8137,377.001,18806.0
2021-06-16 11:30:00,402.36,402.56,402.31,402.45,10134.0,376.9167,377.1041,376.8699,377.001,10134.0
2021-06-16 11:35:00,402.42,402.43,401.88,401.93,8561.0,376.9729,376.9823,376.4671,376.5139,8561.0
2021-06-16 11:40:00,401.85,402.01,401.77,401.99,11662.0,376.439,376.5888,376.364,376.5701,11662.0
2021-06-16 11:45:00,401.95,402.2,401.87,402.1,8438.0,376.5326,376.7668,376.4577,376.6732,8438.0
2021-06-16 11:50:00,402.1,402.34,401.94,402.06,7448.0,376.6732,376.898,376.5233,376.6357,7448.0
2021-06-16 11:55:00,402.09,402.29,402.09,402.23,8048.0,376.6638,376.8511,376.6638,376.7949,8048.0
2021-06-16 12:00:00,402.29,402.6,402.25,402.49,16508.0,376.8511,377.1415,376.8137,377.0385,16508.0
2021-06-16 12:05:00,402.5,402.79,402.41,402.54,12256.0,377.0479,377.3195,376.9636,377.0853,12256.0
2021-06-16 12:10:00,402.7,402.85,402.48,402.48,71460.0,377.2352,377.3757,377.0291,377.0291,71460.0
2021-06-16 12:15:00,402.44,402.48,402.19,402.37,7876.0,376.9917,377.0291,376.7575,376.9261,7876.0
2021-06-16 12:20:00,402.32,402.55,402.26,402.47,9046.0,376.8792,377.0947,376.823,377.0198,9046.0
2021-06-16 12:25:00,402.5,402.62,402.21,402.38,13550.0,377.0479,377.1603,376.7762,376.9354,13550.0
2021-06-16 12:30:00,402.31,402.31,401.82,401.83,8298.0,376.8699,376.8699,376.4109,376.4202,8298.0
2021-06-16 12:35:00,401.81,401.91,401.34,401.35,7752.0,376.4015,376.4952,375.9612,375.9706,7752.0
2021-06-16 12:40:00,401.34,401.82,401.34,401.79,6653.0,375.9612,376.4109,375.9612,376.3828,6653.0
2021-06-16 12:45:00,401.79,402.06,401.73,401.92,15396.0,376.3828,376.6357,376.3266,376.5045,15396.0
2021-06-16 12:50:00,402.01,402.21,401.95,402.07,14211.0,376.5888,376.7762,376.5326,376.6451,14211.0
2021-06-16 12:55:00,402.07,402.07,401.66,401.72,20861.0,376.6451,376.6451,376.261,376.3172,20861.0
2021-06-16 13:00:00,401.65,401.75,401.55,401.56,8128.0,376.2516,376.3453,376.1579,376.1673,8128.0
2021-06-16 13:05:00,401.53,401.94,401.4,401.76,13461.0,376.1392,376.5233,376.0174,376.3547,13461.0
2021-06-16 13:10:00,401.74,401.9,401.61,401.85,16927.0,376.3359,376.4858,376.2141,376.439,16927.0
2021-06-16 13:15:00,401.8,401.9,401.12,401.24,8470.0,376.3921,376.4858,375.7551,375.8675,8470.0
2021-06-16 13:20:00,401.16,401.18,400.8,400.8,19803.0,375.7926,375.8113,375.4554,375.4554,19803.0
2021-06-16 13:25:00,400.98,401.0,400.48,400.61,6391.0,375.624,375.6427,375.1556,375.2774,6391.0
2021-06-16 13:30:00,400.6,400.8,400.44,400.44,7665.0,375.268,375.4554,375.1181,375.1181,7665.0
2021-06-16 13:35:00,400.41,400.58,400.32,400.58,9445.0,375.09,375.2493,375.0057,375.2493,9445.0
2021-06-16 13:40:00,400.53,400.58,400.08,400.16,7824.0,375.2024,375.2493,374.7809,374.8558,7824.0
2021-06-16 13:45:00,400.2,400.24,399.74,399.77,16268.0,374.8933,374.9308,374.4624,374.4905,16268.0
2021-06-16 13:50:00,399.79,400.19,399.53,400.19,11626.0,374.5092,374.8839,374.2657,374.8839,11626.0
2021-06-16 13:55:00,400.31,400.31,399.79,399.94,9506.0,374.9963,374.9963,374.5092,374.6497,9506.0
2021-06-16 14:00:00,399.85,399.94,397.0,397.05,34621.0,374.5654,374.6497,371.8957,371.9425,34621.0
2021-06-16 14:05:00,397.25,398.48,396.93,398.19,24274.0,372.1298,373.2821,371.8301,373.0104,24274.0
2021-06-16 14:10:00,398.37,398.6,397.89,398.15,24648.0,373.179,373.3945,372.7294,372.9729,24648.0
2021-06-16 14:15:00,398.15,398.39,397.45,397.93,19220.0,372.9729,373.1978,372.3172,372.7668,19220.0
2021-06-16 14:20:00,397.94,398.14,397.06,397.14,40676.0,372.7762,372.9636,371.9519,372.0268,40676.0
2021-06-16 14:25:00,397.32,397.63,396.97,397.24,26418.0,372.1954,372.4858,371.8676,372.1205,26418.0
2021-06-16 14:30:00,397.03,397.71,396.8,397.43,35137.0,371.9238,372.5608,371.7083,372.2985,35137.0
2021-06-16 14:35:00,397.49,397.87,396.86,397.6,22082.0,372.3547,372.7106,371.7645,372.4577,22082.0
2021-06-16 14:40:00,397.6,397.63,397.01,397.21,13945.0,372.4577,372.4858,371.905,372.0924,13945.0
2021-06-16 14:45:00,397.02,397.46,396.78,397.16,13762.0,371.9144,372.3266,371.6896,372.0455,13762.0
2021-06-16 14:50:00,397.06,397.98,397.06,397.69,13810.0,371.9519,372.8137,371.9519,372.542,13810.0
2021-06-16 14:55:00,397.66,398.12,397.59,398.04,16164.0,372.5139,372.9448,372.4483,372.8699,16164.0
2021-06-16 15:00:00,397.92,398.45,397.79,398.45,11974.0,372.7575,373.254,372.6357,373.254,11974.0
2021-06-16 15:05:00,398.51,398.51,397.85,397.88,26436.0,373.3102,373.3102,372.6919,372.72,26436.0
2021-06-16 15:10:00,397.76,398.06,397.67,397.98,12752.0,372.6076,372.8886,372.5233,372.8137,12752.0
2021-06-16 15:15:00,398.04,398.05,397.16,397.42,13235.0,372.8699,372.8793,372.0455,372.2891,13235.0
2021-06-16 15:20:00,397.48,397.59,397.15,397.47,14888.0,372.3453,372.4483,372.0362,372.3359,14888.0
2021-06-16 15:25:00,397.49,397.56,397.12,397.19,19746.0,372.3547,372.4202,372.0081,372.0736,19746.0
2021-06-16 15:30:00,397.22,397.24,396.67,396.75,23335.0,372.1017,372.1205,371.5865,371.6615,23335.0
2021-06-16 15:35:00,396.77,397.41,396.67,397.27,55154.0,371.6802,372.2797,371.5865,372.1486,55154.0
2021-06-16 15:40:00,397.27,397.33,396.85,396.86,48492.0,372.1486,372.2048,371.7551,371.7645,48492.0
2021-06-16 15:45:00,396.83,397.58,396.83,397.45,33155.0,371.7364,372.439,371.7364,372.3172,33155.0
2021-06-16 15:50:00,397.53,397.63,397.22,397.49,41646.0,372.3921,372.4858,372.1017,372.3547,41646.0
2021-06-16 15:55:00,397.45,397.49,396.84,397.32,102423.0,372.3172,372.3547,371.7458,372.1954,102423.0
2021-06-17 09:30:00,396.0,398.07,395.3,396.24,77970.0,370.9589,372.898,370.3032,371.1837,77970.0
2021-06-17 09:35:00,396.24,396.8,395.55,395.55,28845.0,371.1837,371.7083,370.5373,370.5373,28845.0
2021-06-17 09:40:00,395.65,395.95,395.23,395.29,17177.0,370.631,370.9121,370.2376,370.2938,17177.0
2021-06-17 09:45:00,395.25,395.56,395.1,395.27,20850.0,370.2563,370.5467,370.1158,370.2751,20850.0
2021-06-17 09:50:00,395.18,395.5,394.77,395.09,19819.0,370.1907,370.4905,369.8067,370.1064,19819.0
2021-06-17 09:55:00,395.2,395.53,394.8,395.07,36929.0,370.2095,370.5186,369.8348,370.0877,36929.0
2021-06-17 10:00:00,395.23,397.2,394.92,395.91,143823.0,370.2376,372.083,369.9472,370.8746,143823.0
2021-06-17 10:05:00,395.84,395.96,394.61,395.33,34762.0,370.809,370.9214,369.6568,370.3313,34762.0
2021-06-17 10:10:00,395.13,396.04,394.97,395.94,25107.0,370.1439,370.9964,369.994,370.9027,25107.0
2021-06-17 10:15:00,395.81,396.5,395.76,395.91,39615.0,370.7809,371.4273,370.7341,370.8746,39615.0
2021-06-17 10:20:00,395.88,396.38,395.87,395.99,23964.0,370.8465,371.3149,370.8371,370.9495,23964.0
2021-06-17 10:25:00,395.99,396.37,395.73,395.77,46182.0,370.9495,371.3055,370.706,370.7434,46182.0
2021-06-17 10:30:00,395.73,396.18,395.73,396.17,12580.0,370.706,371.1275,370.706,371.1181,12580.0
2021-06-17 10:35:00,396.17,397.58,396.08,397.25,33280.0,371.1181,372.439,371.0338,372.1298,33280.0
2021-06-17 10:40:00,397.28,397.6,396.9,397.05,41082.0,372.1579,372.4577,371.802,371.9425,41082.0
2021-06-17 10:45:00,397.2,397.52,397.05,397.37,14691.0,372.083,372.3828,371.9425,372.2423,14691.0
2021-06-17 10:50:00,397.34,397.54,396.94,396.94,29141.0,372.2142,372.4015,371.8394,371.8394,29141.0
2021-06-17 10:55:00,397.0,397.06,396.08,396.15,11399.0,371.8957,371.9519,371.0338,371.0994,11399.0
2021-06-17 11:00:00,396.15,396.31,395.63,396.31,28524.0,371.0994,371.2493,370.6123,371.2493,28524.0
2021-06-17 11:05:00,396.26,396.49,395.9,395.97,19612.0,371.2024,371.4179,370.8652,370.9308,19612.0
2021-06-17 11:10:00,395.96,396.03,395.32,395.37,26500.0,370.9214,370.987,370.3219,370.3687,26500.0
2021-06-17 11:15:00,395.42,395.46,394.95,395.13,67462.0,370.4156,370.453,369.9753,370.1439,67462.0
2021-06-17 11:20:00,395.14,395.8,395.05,395.37,34721.0,370.1533,370.7715,370.069,370.3687,34721.0
2021-06-17 11:25:00,395.4,395.94,395.24,395.92,11060.0,370.3968,370.9027,370.2469,370.8839,11060.0
2021-06-17 11:30:00,395.88,396.38,395.88,396.36,10788.0,370.8465,371.3149,370.8465,371.2961,10788.0
2021-06-17 11:35:00,396.42,396.74,396.09,396.09,23500.0,371.3523,371.6521,371.0432,371.0432,23500.0
2021-06-17 11:40:00,396.17,396.4,395.89,396.21,13530.0,371.1181,371.3336,370.8558,371.1556,13530.0
2021-06-17 11:45:00,396.28,396.8,396.24,396.8,9466.0,371.2212,371.7083,371.1837,371.7083,9466.0
2021-06-17 11:50:00,396.81,397.0,396.55,396.67,15948.0,371.7177,371.8957,371.4741,371.5865,15948.0
2021-06-17 11:55:00,396.74,396.77,396.02,396.15,16680.0,371.6521,371.6802,370.9776,371.0994,16680.0
2021-06-17 12:00:00,396.23,396.25,395.93,396.07,14633.0,371.1743,371.1931,370.8933,371.0245,14633.0
2021-06-17 12:05:00,396.13,396.15,395.49,395.55,9799.0,371.0807,371.0994,370.4811,370.5373,9799.0
2021-06-17 12:10:00,395.55,395.91,395.44,395.77,14061.0,370.5373,370.8746,370.4343,370.7434,14061.0
2021-06-17 12:15:00,395.91,395.91,395.5,395.75,15018.0,370.8746,370.8746,370.4905,370.7247,15018.0
2021-06-17 12:20:00,395.68,395.75,395.1,395.19,22601.0,370.6591,370.7247,370.1158,370.2001,22601.0
2021-06-17 12:25:00,395.19,395.85,395.19,395.79,21321.0,370.2001,370.8184,370.2001,370.7622,21321.0
2021-06-17 12:30:00,395.75,396.25,395.6,396.25,17275.0,370.7247,371.1931,370.5842,371.1931,17275.0
2021-06-17 12:35:00,396.25,396.51,395.78,396.02,26839.0,371.1931,371.4366,370.7528,370.9776,26839.0
2021-06-17 12:40:00,396.03,396.16,395.68,395.73,21350.0,370.987,371.1088,370.6591,370.706,21350.0
2021-06-17 12:45:00,395.73,395.93,395.54,395.62,12555.0,370.706,370.8933,370.528,370.6029,12555.0
2021-06-17 12:50:00,395.55,396.14,395.36,396.08,18204.0,370.5373,371.09,370.3594,371.0338,18204.0
2021-06-17 12:55:00,396.06,396.64,395.98,396.31,18731.0,371.0151,371.5584,370.9402,371.2493,18731.0
2021-06-17 13:00:00,396.35,396.6,396.35,396.5,15434.0,371.2868,371.5209,371.2868,371.4273,15434.0
2021-06-17 13:05:00,396.55,396.91,396.49,396.9,13045.0,371.4741,371.8113,371.4179,371.802,13045.0
2021-06-17 13:10:00,396.92,396.97,396.75,396.86,15849.0,371.8207,371.8676,371.6615,371.7645,15849.0
2021-06-17 13:15:00,396.86,396.86,396.53,396.57,8416.0,371.7645,371.7645,371.4554,371.4928,8416.0
2021-06-17 13:20:00,396.67,396.78,396.56,396.76,5883.0,371.5865,371.6896,371.4835,371.6708,5883.0
2021-06-17 13:25:00,396.62,396.81,396.57,396.8,6126.0,371.5397,371.7177,371.4928,371.7083,6126.0
2021-06-17 13:30:00,396.82,396.86,396.37,396.62,21444.0,371.727,371.7645,371.3055,371.5397,21444.0
2021-06-17 13:35:00,396.62,397.05,396.36,397.01,30864.0,371.5397,371.9425,371.2961,371.905,30864.0
2021-06-17 13:40:00,397.02,397.2,396.88,396.96,23068.0,371.9144,372.083,371.7832,371.8582,23068.0
2021-06-17 13:45:00,396.96,397.15,396.89,397.02,15797.0,371.8582,372.0362,371.7926,371.9144,15797.0
2021-06-17 13:50:00,397.06,397.07,396.9,396.98,15096.0,371.9519,371.9612,371.802,371.8769,15096.0
2021-06-17 13:55:00,396.91,397.02,396.61,397.01,18396.0,371.8113,371.9144,371.5303,371.905,18396.0
2021-06-17 14:00:00,396.98,397.4,396.88,397.39,13257.0,371.8769,372.2704,371.7832,372.261,13257.0
2021-06-17 14:05:00,397.32,397.33,396.93,396.94,18402.0,372.1954,372.2048,371.8301,371.8394,18402.0
2021-06-17 14:10:00,396.93,397.03,396.82,397.0,9317.0,371.8301,371.9238,371.727,371.8957,9317.0
2021-06-17 14:15:00,397.02,397.38,396.8,397.35,11902.0,371.9144,372.2516,371.7083,372.2235,11902.0
2021-06-17 14:20:00,397.32,397.32,396.94,397.12,11784.0,372.1954,372.1954,371.8394,372.0081,11784.0
2021-06-17 14:25:00,397.05,397.15,396.88,397.01,12115.0,371.9425,372.0362,371.7832,371.905,12115.0
2021-06-17 14:30:00,396.85,397.03,396.77,396.99,6154.0,371.7551,371.9238,371.6802,371.8863,6154.0
2021-06-17 14:35:00,396.88,397.09,396.81,396.98,7751.0,371.7832,371.98,371.7177,371.8769,7751.0
2021-06-17 14:40:00,397.03,397.04,396.63,396.82,11931.0,371.9238,371.9331,371.5491,371.727,11931.0
2021-06-17 14:45:00,396.73,396.92,396.61,396.83,10275.0,371.6427,371.8207,371.5303,371.7364,10275.0
2021-06-17 14:50:00,396.71,396.79,396.4,396.52,9092.0,371.624,371.6989,371.3336,371.446,9092.0
2021-06-17 14:55:00,396.46,396.76,396.39,396.48,7251.0,371.3898,371.6708,371.3242,371.4085,7251.0
2021-06-17 15:00:00,396.55,397.04,396.55,396.95,15307.0,371.4741,371.9331,371.4741,371.8488,15307.0
2021-06-17 15:05:00,396.9,396.93,396.66,396.92,10141.0,371.802,371.8301,371.5772,371.8207,10141.0
2021-06-17 15:10:00,396.86,397.34,396.83,397.24,12398.0,371.7645,372.2142,371.7364,372.1205,12398.0
2021-06-17 15:15:00,397.22,397.34,397.01,397.18,10631.0,372.1017,372.2142,371.905,372.0643,10631.0
2021-06-17 15:20:00,397.26,397.45,397.13,397.31,15429.0,372.1392,372.3172,372.0174,372.1861,15429.0
2021-06-17 15:25:00,397.35,397.59,397.34,397.5,18317.0,372.2235,372.4483,372.2142,372.364,18317.0
2021-06-17 15:30:00,397.53,397.67,397.24,397.25,42695.0,372.3921,372.5233,372.1205,372.1298,42695.0
2021-06-17 15:35:00,397.26,398.03,397.23,398.03,20092.0,372.1392,372.8605,372.1111,372.8605,20092.0
2021-06-17 15:40:00,397.99,398.04,397.52,397.61,29568.0,372.8231,372.8699,372.3828,372.4671,29568.0
2021-06-17 15:45:00,397.57,397.98,397.28,397.74,22139.0,372.4296,372.8137,372.1579,372.5889,22139.0
2021-06-17 15:50:00,397.74,397.86,397.39,397.69,46869.0,372.5889,372.7013,372.261,372.542,46869.0
2021-06-17 15:55:00,397.63,397.64,396.61,397.35,122384.0,372.4858,372.4952,371.5303,372.2235,122384.0
2021-06-18 09:30:00,387.28,390.93,387.25,389.31,926515.0,364.1413,367.5732,364.1131,366.05,926515.0
2021-06-18 09:35:00,389.32,390.06,388.66,389.55,73395.0,366.0594,366.7552,365.4389,366.2757,73395.0
2021-06-18 09:40:00,389.42,389.62,388.47,388.53,31284.0,366.1535,366.3415,365.2602,365.3166,31284.0
2021-06-18 09:45:00,388.63,389.99,388.6,389.81,139394.0,365.4107,366.6894,365.3825,366.5202,139394.0
2021-06-18 09:50:00,389.54,389.57,388.78,389.33,51804.0,366.2663,366.2945,365.5517,366.0688,51804.0
2021-06-18 09:55:00,389.27,389.75,388.9,389.16,61598.0,366.0124,366.4637,365.6645,365.909,61598.0
2021-06-18 10:00:00,389.01,389.2,388.39,388.75,47678.0,365.768,365.9466,365.185,365.5235,47678.0
2021-06-18 10:05:00,388.75,389.43,388.75,389.04,12052.0,365.5235,366.1629,365.5235,365.7962,12052.0
2021-06-18 10:10:00,389.01,390.19,388.91,390.17,27916.0,365.768,366.8775,365.6739,366.8587,27916.0
2021-06-18 10:15:00,390.18,390.3,389.05,389.21,24935.0,366.8681,366.9809,365.8056,365.956,24935.0
2021-06-18 10:20:00,389.3,389.47,388.96,389.22,16026.0,366.0406,366.2005,365.7209,365.9654,16026.0
2021-06-18 10:25:00,389.09,389.41,388.7,389.22,16218.0,365.8432,366.1441,365.4765,365.9654,16218.0
2021-06-18 10:30:00,389.23,389.31,388.76,388.85,21892.0,365.9748,366.05,365.5329,365.6175,21892.0
2021-06-18 10:35:00,388.87,389.47,388.8,388.81,42708.0,365.6363,366.2005,365.5705,365.5799,42708.0
2021-06-18 10:40:00,388.79,388.86,388.17,388.17,17774.0,365.5611,365.6269,364.9781,364.9781,17774.0
2021-06-18 10:45:00,388.16,388.32,387.74,387.8,17753.0,364.9687,365.1192,364.5738,364.6303,17753.0
2021-06-18 10:50:00,387.71,388.17,387.49,387.81,13367.0,364.5456,364.9781,364.3388,364.6397,13367.0
2021-06-18 10:55:00,387.89,388.52,387.83,388.52,48345.0,364.7149,365.3072,364.6585,365.3072,48345.0
2021-06-18 11:00:00,388.49,389.19,388.44,389.08,64002.0,365.279,365.9372,365.232,365.8338,64002.0
2021-06-18 11:05:00,389.07,389.44,388.91,389.43,28269.0,365.8244,366.1723,365.6739,366.1629,28269.0
2021-06-18 11:10:00,389.43,390.03,389.43,389.83,29772.0,366.1629,366.727,366.1629,366.539,29772.0
2021-06-18 11:15:00,389.79,390.28,389.75,390.28,24066.0,366.5014,366.9621,366.4637,366.9621,24066.0
2021-06-18 11:20:00,390.2,390.57,390.05,390.53,23512.0,366.8869,367.2348,366.7458,367.1971,23512.0
2021-06-18 11:25:00,390.53,390.93,390.16,390.93,24933.0,367.1971,367.5732,366.8492,367.5732,24933.0
2021-06-18 11:30:00,390.85,391.58,390.72,391.3,66872.0,367.498,368.1844,367.3758,367.9211,66872.0
2021-06-18 11:35:00,391.21,391.96,391.2,391.85,11235.0,367.8365,368.5417,367.8271,368.4383,11235.0
2021-06-18 11:40:00,391.86,391.86,391.3,391.49,6889.0,368.4477,368.4477,367.9211,368.0998,6889.0
2021-06-18 11:45:00,391.49,391.88,391.44,391.7,11858.0,368.0998,368.4665,368.0528,368.2972,11858.0
2021-06-18 11:50:00,391.74,391.82,391.34,391.43,8536.0,368.3348,368.4101,367.9587,368.0434,8536.0
2021-06-18 11:55:00,391.42,391.45,391.21,391.31,8299.0,368.034,368.0622,367.8365,367.9305,8299.0
2021-06-18 12:00:00,391.33,391.62,391.08,391.15,10010.0,367.9493,368.222,367.7143,367.7801,10010.0
2021-06-18 12:05:00,391.08,391.25,391.05,391.19,11866.0,367.7143,367.8741,367.6861,367.8177,11866.0
2021-06-18 12:10:00,391.16,391.17,390.83,390.88,17078.0,367.7895,367.7989,367.4792,367.5262,17078.0
2021-06-18 12:15:00,390.88,390.96,390.61,390.68,14125.0,367.5262,367.6015,367.2724,367.3382,14125.0
2021-06-18 12:20:00,390.68,390.81,390.53,390.69,14871.0,367.3382,367.4604,367.1971,367.3476,14871.0
2021-06-18 12:25:00,390.6,390.87,390.55,390.81,16235.0,367.263,367.5168,367.2159,367.4604,16235.0
2021-06-18 12:30:00,390.72,391.35,390.66,391.16,51731.0,367.3758,367.9681,367.3194,367.7895,51731.0
2021-06-18 12:35:00,391.16,391.16,390.86,390.87,5369.0,367.7895,367.7895,367.5074,367.5168,5369.0
2021-06-18 12:40:00,390.91,391.28,390.74,391.17,18621.0,367.5544,367.9023,367.3946,367.7989,18621.0
2021-06-18 12:45:00,391.17,391.17,390.67,390.97,7465.0,367.7989,367.7989,367.3288,367.6109,7465.0
2021-06-18 12:50:00,391.02,391.22,390.8,391.17,5775.0,367.6579,367.8459,367.451,367.7989,5775.0
2021-06-18 12:55:00,391.07,391.1,390.76,391.0,8882.0,367.7049,367.7331,367.4134,367.6391,8882.0
2021-06-18 13:00:00,391.05,391.23,390.96,391.23,6552.0,367.6861,367.8553,367.6015,367.8553,6552.0
2021-06-18 13:05:00,391.28,391.4,391.16,391.27,11546.0,367.9023,368.0152,367.7895,367.8929,11546.0
2021-06-18 13:10:00,391.3,391.44,391.0,391.4,7884.0,367.9211,368.0528,367.6391,368.0152,7884.0
2021-06-18 13:15:00,391.44,391.54,391.23,391.33,7715.0,368.0528,368.1468,367.8553,367.9493,7715.0
2021-06-18 13:20:00,391.32,391.37,390.98,390.98,7296.0,367.9399,367.987,367.6203,367.6203,7296.0
2021-06-18 13:25:00,390.97,391.21,390.84,391.02,11091.0,367.6109,367.8365,367.4886,367.6579,11091.0
2021-06-18 13:30:00,391.02,391.35,391.02,391.26,8218.0,367.6579,367.9681,367.6579,367.8835,8218.0
2021-06-18 13:35:00,391.39,391.44,391.21,391.24,9063.0,368.0058,368.0528,367.8365,367.8647,9063.0
2021-06-18 13:40:00,391.33,391.7,391.19,391.63,11926.0,367.9493,368.2972,367.8177,368.2314,11926.0
2021-06-18 13:45:00,391.58,391.58,391.2,391.44,16613.0,368.1844,368.1844,367.8271,368.0528,16613.0
2021-06-18 13:50:00,391.45,391.57,391.22,391.53,8336.0,368.0622,368.175,367.8459,368.1374,8336.0
2021-06-18 13:55:00,391.61,391.8,391.51,391.57,6576.0,368.2126,368.3913,368.1186,368.175,6576.0
2021-06-18 14:00:00,391.52,391.99,391.41,391.79,11121.0,368.128,368.5699,368.0246,368.3819,11121.0
2021-06-18 14:05:00,391.76,392.06,391.74,391.96,11525.0,368.3537,368.6357,368.3348,368.5417,11525.0
2021-06-18 14:10:00,391.92,392.11,391.64,392.11,18250.0,368.5041,368.6827,368.2408,368.6827,18250.0
2021-06-18 14:15:00,392.05,392.14,391.86,392.06,6206.0,368.6263,368.7109,368.4477,368.6357,6206.0
2021-06-18 14:20:00,391.97,392.1,391.79,392.1,11598.0,368.5511,368.6733,368.3819,368.6733,11598.0
2021-06-18 14:25:00,392.13,392.13,391.86,391.9,7726.0,368.7015,368.7015,368.4477,368.4853,7726.0
2021-06-18 14:30:00,391.94,391.96,391.78,391.8,8148.0,368.5229,368.5417,368.3725,368.3913,8148.0
2021-06-18 14:35:00,391.82,392.06,391.75,392.03,12614.0,368.4101,368.6357,368.3443,368.6075,12614.0
2021-06-18 14:40:00,392.05,392.2,391.92,391.99,9751.0,368.6263,368.7674,368.5041,368.5699,9751.0
2021-06-18 14:45:00,392.07,392.28,392.03,392.24,15914.0,368.6451,368.8426,368.6075,368.805,15914.0
2021-06-18 14:50:00,392.24,392.66,392.23,392.48,10522.0,368.805,369.1999,368.7956,369.0306,10522.0
2021-06-18 14:55:00,392.44,392.47,391.95,392.2,17270.0,368.993,369.0212,368.5323,368.7674,17270.0
2021-06-18 15:00:00,392.16,392.48,391.98,391.98,26051.0,368.7298,369.0306,368.5605,368.5605,26051.0
2021-06-18 15:05:00,391.97,392.14,391.74,391.78,9806.0,368.5511,368.7109,368.3348,368.3725,9806.0
2021-06-18 15:10:00,391.78,392.07,391.75,392.05,9493.0,368.3725,368.6451,368.3443,368.6263,9493.0
2021-06-18 15:15:00,392.02,392.05,391.78,392.01,10722.0,368.5981,368.6263,368.3725,368.5887,10722.0
2021-06-18 15:20:00,392.01,392.1,391.76,391.96,13427.0,368.5887,368.6733,368.3537,368.5417,13427.0
2021-06-18 15:25:00,391.94,392.07,391.68,391.68,15984.0,368.5229,368.6451,368.2784,368.2784,15984.0
2021-06-18 15:30:00,391.62,391.91,391.36,391.47,22989.0,368.222,368.4947,367.9776,368.081,22989.0
2021-06-18 15:35:00,391.42,391.63,391.21,391.49,26084.0,368.034,368.2314,367.8365,368.0998,26084.0
2021-06-18 15:40:00,391.46,391.63,391.3,391.44,28756.0,368.0716,368.2314,367.9211,368.0528,28756.0
2021-06-18 15:45:00,391.38,391.55,390.96,391.15,30731.0,367.9964,368.1562,367.6015,367.7801,30731.0
2021-06-18 15:50:00,391.07,391.25,390.71,390.71,54158.0,367.7049,367.8741,367.3664,367.3664,54158.0
2021-06-18 15:55:00,390.8,390.8,388.97,389.46,167913.0,367.451,367.451,365.7303,366.1911,167913.0
2021-06-21 09:30:00,389.37,391.14,389.22,390.55,108434.0,366.1064,367.7707,365.9654,367.2159,108434.0
2021-06-21 09:35:00,390.53,391.9,390.51,391.24,37128.0,367.1971,368.4853,367.1783,367.8647,37128.0
2021-06-21 09:40:00,391.13,391.79,390.95,391.28,46317.0,367.7613,368.3819,367.592,367.9023,46317.0
2021-06-21 09:45:00,391.22,391.47,390.05,391.24,36445.0,367.8459,368.081,366.7458,367.8647,36445.0
2021-06-21 09:50:00,391.15,391.64,391.02,391.46,15093.0,367.7801,368.2408,367.6579,368.0716,15093.0
2021-06-21 09:55:00,391.51,391.64,390.81,391.4,21131.0,368.1186,368.2408,367.4604,368.0152,21131.0
2021-06-21 10:00:00,391.39,393.33,391.39,393.09,31697.0,368.0058,369.8299,368.0058,369.6042,31697.0
2021-06-21 10:05:00,393.16,395.29,393.16,394.5,34259.0,369.67,371.6727,369.67,370.9299,34259.0
2021-06-21 10:10:00,394.51,394.52,394.03,394.43,26041.0,370.9394,370.9488,370.488,370.8641,26041.0
2021-06-21 10:15:00,394.65,395.4,394.57,395.37,20022.0,371.071,371.7762,370.9958,371.748,20022.0
2021-06-21 10:20:00,395.3,396.07,395.21,395.43,9684.0,371.6822,372.4061,371.5975,371.8044,9684.0
2021-06-21 10:25:00,395.49,395.77,394.91,395.77,18154.0,371.8608,372.1241,371.3155,372.1241,18154.0
2021-06-21 10:30:00,395.63,396.25,395.19,395.87,60671.0,371.9924,372.5754,371.5787,372.2181,60671.0
2021-06-21 10:35:00,395.95,396.28,395.61,396.12,15716.0,372.2933,372.6036,371.9736,372.4532,15716.0
2021-06-21 10:40:00,396.06,396.42,396.03,396.18,17169.0,372.3967,372.7352,372.3685,372.5096,17169.0
2021-06-21 10:45:00,396.26,396.87,396.26,396.61,12260.0,372.5848,373.1583,372.5848,372.9139,12260.0
2021-06-21 10:50:00,396.53,396.64,396.14,396.4,22395.0,372.8387,372.9421,372.472,372.7164,22395.0
2021-06-21 10:55:00,396.38,396.45,395.88,395.92,21434.0,372.6976,372.7634,372.2275,372.2651,21434.0
2021-06-21 11:00:00,396.0,396.39,395.71,396.31,13016.0,372.3403,372.707,372.0677,372.6318,13016.0
2021-06-21 11:05:00,396.46,396.58,396.03,396.38,18949.0,372.7728,372.8857,372.3685,372.6976,18949.0
2021-06-21 11:10:00,396.49,396.79,396.48,396.56,22675.0,372.8011,373.0831,372.7916,372.8669,22675.0
2021-06-21 11:15:00,396.6,397.03,396.5,396.94,10499.0,372.9045,373.3088,372.8105,373.2242,10499.0
2021-06-21 11:20:00,396.84,397.51,396.58,397.36,12788.0,373.1301,373.7601,372.8857,373.6191,12788.0
2021-06-21 11:25:00,397.36,397.58,397.19,397.4,14444.0,373.6191,373.8259,373.4592,373.6567,14444.0
2021-06-21 11:30:00,397.45,397.83,397.38,397.65,24904.0,373.7037,374.061,373.6379,373.8917,24904.0
2021-06-21 11:35:00,397.49,397.81,397.33,397.76,9168.0,373.7413,374.0422,373.5909,373.9952,9168.0
2021-06-21 11:40:00,397.77,397.92,397.42,397.58,11602.0,374.0046,374.1456,373.6755,373.8259,11602.0
2021-06-21 11:45:00,397.52,398.07,397.52,398.0,8493.0,373.7695,374.2867,373.7695,374.2208,8493.0
2021-06-21 11:50:00,397.99,398.21,397.76,397.88,28847.0,374.2114,374.4183,373.9952,374.108,28847.0
2021-06-21 11:55:00,397.86,398.2,397.49,398.06,23190.0,374.0892,374.4089,373.7413,374.2772,23190.0
2021-06-21 12:00:00,398.0,398.17,397.87,398.04,8488.0,374.2208,374.3807,374.0986,374.2584,8488.0
2021-06-21 12:05:00,398.1,398.11,397.68,397.69,13240.0,374.3149,374.3243,373.92,373.9294,13240.0
2021-06-21 12:10:00,397.69,397.75,397.52,397.57,15935.0,373.9294,373.9858,373.7695,373.8165,15935.0
2021-06-21 12:15:00,397.55,398.03,397.36,397.58,37349.0,373.7977,374.249,373.6191,373.8259,37349.0
2021-06-21 12:20:00,397.57,397.71,397.33,397.71,6474.0,373.8165,373.9482,373.5909,373.9482,6474.0
2021-06-21 12:25:00,397.74,397.85,397.52,397.69,8876.0,373.9764,374.0798,373.7695,373.9294,8876.0
2021-06-21 12:30:00,397.77,398.1,397.74,397.8,9597.0,374.0046,374.3149,373.9764,374.0328,9597.0
2021-06-21 12:35:00,397.81,397.89,397.47,397.72,18590.0,374.0422,374.1174,373.7225,373.9576,18590.0
2021-06-21 12:40:00,397.72,397.77,397.43,397.54,6872.0,373.9576,374.0046,373.6849,373.7883,6872.0
2021-06-21 12:45:00,397.45,397.58,397.25,397.27,48519.0,373.7037,373.8259,373.5156,373.5344,48519.0
2021-06-21 12:50:00,397.2,397.56,397.13,397.46,12627.0,373.4686,373.8071,373.4028,373.7131,12627.0
2021-06-21 12:55:00,397.45,397.55,397.31,397.35,11034.0,373.7037,373.7977,373.5721,373.6097,11034.0
2021-06-21 13:00:00,397.35,397.59,397.26,397.33,12832.0,373.6097,373.8353,373.525,373.5909,12832.0
2021-06-21 13:05:00,397.33,397.33,397.09,397.15,6338.0,373.5909,373.5909,373.3652,373.4216,6338.0
2021-06-21 13:10:00,397.23,397.48,397.13,397.48,9473.0,373.4968,373.7319,373.4028,373.7319,9473.0
2021-06-21 13:15:00,397.33,397.46,397.18,397.44,9339.0,373.5909,373.7131,373.4498,373.6943,9339.0
2021-06-21 13:20:00,397.44,397.45,397.21,397.41,13938.0,373.6943,373.7037,373.478,373.6661,13938.0
2021-06-21 13:25:00,397.34,397.7,397.31,397.44,10240.0,373.6003,373.9388,373.5721,373.6943,10240.0
2021-06-21 13:30:00,397.46,397.61,397.38,397.52,6743.0,373.7131,373.8541,373.6379,373.7695,6743.0
2021-06-21 13:35:00,397.57,397.68,397.32,397.51,10691.0,373.8165,373.92,373.5815,373.7601,10691.0
2021-06-21 13:40:00,397.43,398.18,397.32,397.99,11561.0,373.6849,374.3901,373.5815,374.2114,11561.0
2021-06-21 13:45:00,397.95,398.41,397.87,398.36,14066.0,374.1738,374.6063,374.0986,374.5593,14066.0
2021-06-21 13:50:00,398.27,398.5,398.16,398.36,12160.0,374.4747,374.691,374.3713,374.5593,12160.0
2021-06-21 13:55:00,398.36,398.38,397.9,398.02,6844.0,374.5593,374.5781,374.1268,374.2396,6844.0
2021-06-21 14:00:00,398.03,398.04,397.59,397.66,7517.0,374.249,374.2584,373.8353,373.9011,7517.0
2021-06-21 14:05:00,397.65,397.84,397.48,397.79,10123.0,373.8917,374.0704,373.7319,374.0234,10123.0
2021-06-21 14:10:00,397.79,397.85,397.56,397.78,8563.0,374.0234,374.0798,373.8071,374.014,8563.0
2021-06-21 14:15:00,397.71,397.92,397.66,397.78,18123.0,373.9482,374.1456,373.9011,374.014,18123.0
2021-06-21 14:20:00,397.7,397.74,397.54,397.59,9257.0,373.9388,373.9764,373.7883,373.8353,9257.0
2021-06-21 14:25:00,397.52,397.73,397.52,397.57,8585.0,373.7695,373.967,373.7695,373.8165,8585.0
2021-06-21 14:30:00,397.63,397.7,397.49,397.52,13366.0,373.8729,373.9388,373.7413,373.7695,13366.0
2021-06-21 14:35:00,397.5,397.95,397.41,397.84,10747.0,373.7507,374.1738,373.6661,374.0704,10747.0
2021-06-21 14:40:00,397.91,397.96,397.78,397.9,5318.0,374.1362,374.1832,374.014,374.1268,5318.0
2021-06-21 14:45:00,397.81,398.07,397.56,397.81,39501.0,374.0422,374.2867,373.8071,374.0422,39501.0
2021-06-21 14:50:00,397.8,397.89,397.62,397.67,8021.0,374.0328,374.1174,373.8635,373.9106,8021.0
2021-06-21 14:55:00,397.69,398.09,397.65,397.99,16176.0,373.9294,374.3055,373.8917,374.2114,16176.0
2021-06-21 15:00:00,398.03,398.05,397.86,397.95,12924.0,374.249,374.2678,374.0892,374.1738,12924.0
2021-06-21 15:05:00,397.86,398.25,397.8,398.17,16689.0,374.0892,374.4559,374.0328,374.3807,16689.0
2021-06-21 15:10:00,398.16,398.25,398.07,398.07,12031.0,374.3713,374.4559,374.2867,374.2867,12031.0
2021-06-21 15:15:00,398.12,398.7,398.05,398.58,13525.0,374.3337,374.879,374.2678,374.7662,13525.0
2021-06-21 15:20:00,398.6,399.09,398.6,398.91,21928.0,374.785,375.2457,374.785,375.0765,21928.0
2021-06-21 15:25:00,398.87,399.2,398.71,399.08,17444.0,375.0389,375.3491,374.8884,375.2363,17444.0
2021-06-21 15:30:00,399.0,399.12,398.69,398.69,22220.0,375.1611,375.2739,374.8696,374.8696,22220.0
2021-06-21 15:35:00,398.77,398.84,398.45,398.67,19476.0,374.9448,375.0106,374.6439,374.8508,19476.0
2021-06-21 15:40:00,398.67,398.8,398.16,398.23,22264.0,374.8508,374.973,374.3713,374.4371,22264.0
2021-06-21 15:45:00,398.18,398.24,397.77,397.77,29244.0,374.3901,374.4465,374.0046,374.0046,29244.0
2021-06-21 15:50:00,397.77,398.82,397.76,398.66,56100.0,374.0046,374.9918,373.9952,374.8414,56100.0
2021-06-21 15:55:00,398.65,399.15,398.0,398.07,183750.0,374.832,375.3021,374.2208,374.2867,183750.0
2021-06-22 09:30:00,400.61,400.65,399.18,400.14,120385.0,376.6749,376.7125,375.3303,376.233,120385.0
2021-06-22 09:35:00,400.25,400.55,399.64,400.42,62018.0,376.3364,376.6185,375.7628,376.4962,62018.0
2021-06-22 09:40:00,400.33,400.48,399.7,399.9,49778.0,376.4116,376.5527,375.8193,376.0073,49778.0
2021-06-22 09:45:00,399.91,399.94,399.0,399.26,68222.0,376.0167,376.0449,375.1611,375.4056,68222.0
2021-06-22 09:50:00,399.42,400.03,398.98,399.44,44909.0,375.556,376.1295,375.1423,375.5748,44909.0
2021-06-22 09:55:00,399.49,399.62,398.75,398.79,36258.0,375.6218,375.744,374.926,374.9636,36258.0
2021-06-22 10:00:00,398.82,398.99,398.3,398.46,31833.0,374.9918,375.1517,374.5029,374.6534,31833.0
2021-06-22 10:05:00,398.6,399.82,398.52,399.55,27044.0,374.785,375.9321,374.7098,375.6782,27044.0
2021-06-22 10:10:00,399.5,399.5,398.62,399.03,23201.0,375.6312,375.6312,374.8038,375.1893,23201.0
2021-06-22 10:15:00,399.04,399.25,398.66,398.83,14809.0,375.1987,375.3962,374.8414,375.0012,14809.0
2021-06-22 10:20:00,398.77,399.5,398.62,399.17,29466.0,374.9448,375.6312,374.8038,375.3209,29466.0
2021-06-22 10:25:00,399.39,399.55,398.55,398.57,21939.0,375.5278,375.6782,374.738,374.7568,21939.0
2021-06-22 10:30:00,398.66,399.09,398.41,398.8,30880.0,374.8414,375.2457,374.6063,374.973,30880.0
2021-06-22 10:35:00,398.78,398.78,398.5,398.69,25279.0,374.9542,374.9542,374.691,374.8696,25279.0
2021-06-22 10:40:00,398.69,398.92,398.45,398.58,34444.0,374.8696,375.0859,374.6439,374.7662,34444.0
2021-06-22 10:45:00,398.56,398.71,398.34,398.71,50685.0,374.7474,374.8884,374.5405,374.8884,50685.0
2021-06-22 10:50:00,398.8,398.93,398.35,398.47,37032.0,374.973,375.0953,374.5499,374.6628,37032.0
2021-06-22 10:55:00,398.39,398.62,398.35,398.59,27644.0,374.5875,374.8038,374.5499,374.7756,27644.0
2021-06-22 11:00:00,398.59,398.96,398.47,398.91,12627.0,374.7756,375.1235,374.6628,375.0765,12627.0
2021-06-22 11:05:00,399.29,399.59,399.05,399.15,13656.0,375.4338,375.7158,375.2081,375.3021,13656.0
2021-06-22 11:10:00,399.12,400.0,399.12,399.99,17437.0,375.2739,376.1013,375.2739,376.0919,17437.0
2021-06-22 11:15:00,400.02,400.45,399.8,399.8,19481.0,376.1201,376.5245,375.9133,375.9133,19481.0
2021-06-22 11:20:00,399.8,400.06,399.07,399.29,27438.0,375.9133,376.1578,375.2269,375.4338,27438.0
2021-06-22 11:25:00,399.23,399.82,399.09,399.41,89020.0,375.3773,375.9321,375.2457,375.5466,89020.0
2021-06-22 11:30:00,399.49,399.57,399.15,399.21,10752.0,375.6218,375.697,375.3021,375.3585,10752.0
2021-06-22 11:35:00,399.07,399.24,398.79,398.91,13756.0,375.2269,375.3867,374.9636,375.0765,13756.0
2021-06-22 11:40:00,399.02,399.14,398.62,398.77,9096.0,375.1799,375.2927,374.8038,374.9448,9096.0
2021-06-22 11:45:00,398.79,398.91,398.67,398.85,9147.0,374.9636,375.0765,374.8508,375.02,9147.0
2021-06-22 11:50:00,398.86,398.92,398.74,398.74,10093.0,375.0295,375.0859,374.9166,374.9166,10093.0
2021-06-22 11:55:00,398.8,398.89,398.43,398.67,14424.0,374.973,375.0577,374.6251,374.8508,14424.0
2021-06-22 12:00:00,398.66,398.87,398.61,398.7,8009.0,374.8414,375.0389,374.7944,374.879,8009.0
2021-06-22 12:05:00,398.81,399.2,398.76,398.91,10716.0,374.9824,375.3491,374.9354,375.0765,10716.0
2021-06-22 12:10:00,399.01,399.37,399.0,399.02,4976.0,375.1705,375.509,375.1611,375.1799,4976.0
2021-06-22 12:15:00,398.97,398.99,398.69,398.86,6561.0,375.1329,375.1517,374.8696,375.0295,6561.0
2021-06-22 12:20:00,398.82,399.02,398.63,398.85,11454.0,374.9918,375.1799,374.8132,375.02,11454.0
2021-06-22 12:25:00,398.87,399.19,398.87,399.01,8571.0,375.0389,375.3397,375.0389,375.1705,8571.0
2021-06-22 12:30:00,399.05,399.05,398.73,398.94,7295.0,375.2081,375.2081,374.9072,375.1047,7295.0
2021-06-22 12:35:00,398.89,399.11,398.88,399.04,8456.0,375.0577,375.2645,375.0483,375.1987,8456.0
2021-06-22 12:40:00,399.07,399.09,398.95,398.96,9464.0,375.2269,375.2457,375.1141,375.1235,9464.0
2021-06-22 12:45:00,398.92,399.13,398.83,398.96,9386.0,375.0859,375.2833,375.0012,375.1235,9386.0
2021-06-22 12:50:00,399.02,399.08,398.88,399.0,12069.0,375.1799,375.2363,375.0483,375.1611,12069.0
2021-06-22 12:55:00,398.95,399.05,398.65,398.86,29664.0,375.1141,375.2081,374.832,375.0295,29664.0
2021-06-22 13:00:00,398.9,399.03,398.81,398.81,4978.0,375.0671,375.1893,374.9824,374.9824,4978.0
2021-06-22 13:05:00,398.73,399.03,398.73,398.91,11329.0,374.9072,375.1893,374.9072,375.0765,11329.0
2021-06-22 13:10:00,398.87,398.99,398.79,398.94,11292.0,375.0389,375.1517,374.9636,375.1047,11292.0
2021-06-22 13:15:00,398.88,398.9,398.48,398.49,10208.0,375.0483,375.0671,374.6722,374.6816,10208.0
2021-06-22 13:20:00,398.44,398.48,398.25,398.25,12199.0,374.6345,374.6722,374.4559,374.4559,12199.0
2021-06-22 13:25:00,398.29,398.34,398.1,398.1,26967.0,374.4935,374.5405,374.3149,374.3149,26967.0
2021-06-22 13:30:00,398.2,398.26,397.82,397.91,18229.0,374.4089,374.4653,374.0516,374.1362,18229.0
2021-06-22 13:35:00,397.97,398.43,397.93,398.3,8663.0,374.1926,374.6251,374.155,374.5029,8663.0
2021-06-22 13:40:00,398.35,398.75,398.23,398.55,6968.0,374.5499,374.926,374.4371,374.738,6968.0
2021-06-22 13:45:00,398.55,399.06,398.42,399.06,9165.0,374.738,375.2175,374.6157,375.2175,9165.0
2021-06-22 13:50:00,399.01,399.01,398.71,398.96,5955.0,375.1705,375.1705,374.8884,375.1235,5955.0
2021-06-22 13:55:00,398.86,399.01,398.61,398.82,4210.0,375.0295,375.1705,374.7944,374.9918,4210.0
2021-06-22 14:00:00,398.77,399.01,398.71,398.9,7138.0,374.9448,375.1705,374.8884,375.0671,7138.0
2021-06-22 14:05:00,398.91,399.01,398.74,399.01,8627.0,375.0765,375.1705,374.9166,375.1705,8627.0
2021-06-22 14:10:00,398.98,399.06,398.74,399.0,5603.0,375.1423,375.2175,374.9166,375.1611,5603.0
2021-06-22 14:15:00,399.0,399.02,398.88,398.92,6635.0,375.1611,375.1799,375.0483,375.0859,6635.0
2021-06-22 14:20:00,398.91,399.0,398.73,398.79,5380.0,375.0765,375.1611,374.9072,374.9636,5380.0
2021-06-22 14:25:00,398.85,398.91,398.62,398.63,7447.0,375.02,375.0765,374.8038,374.8132,7447.0
2021-06-22 14:30:00,398.67,398.93,398.55,398.85,7305.0,374.8508,375.0953,374.738,375.02,7305.0
2021-06-22 14:35:00,398.88,399.11,398.68,399.06,8152.0,375.0483,375.2645,374.8602,375.2175,8152.0
2021-06-22 14:40:00,399.01,399.21,398.86,398.87,4674.0,375.1705,375.3585,375.0295,375.0389,4674.0
2021-06-22 14:45:00,398.88,399.06,398.68,398.77,4680.0,375.0483,375.2175,374.8602,374.9448,4680.0
2021-06-22 14:50:00,398.75,399.15,398.69,399.13,6892.0,374.926,375.3021,374.8696,375.2833,6892.0
2021-06-22 14:55:00,399.2,399.44,399.17,399.33,22889.0,375.3491,375.5748,375.3209,375.4714,22889.0
2021-06-22 15:00:00,399.25,399.82,399.23,399.75,12949.0,375.3962,375.9321,375.3773,375.8663,12949.0
2021-06-22 15:05:00,399.73,399.82,399.5,399.54,15365.0,375.8475,375.9321,375.6312,375.6688,15365.0
2021-06-22 15:10:00,399.53,399.92,399.5,399.71,15027.0,375.6594,376.0261,375.6312,375.8287,15027.0
2021-06-22 15:15:00,399.75,399.79,399.29,399.42,15147.0,375.8663,375.9039,375.4338,375.556,15147.0
2021-06-22 15:20:00,399.39,399.8,399.31,399.8,38236.0,375.5278,375.9133,375.4526,375.9133,38236.0
2021-06-22 15:25:00,399.8,399.97,399.73,399.86,28023.0,375.9133,376.0731,375.8475,375.9697,28023.0
2021-06-22 15:30:00,399.88,399.94,399.65,399.75,15809.0,375.9885,376.0449,375.7723,375.8663,15809.0
2021-06-22 15:35:00,399.74,399.76,399.19,399.19,24946.0,375.8569,375.8757,375.3397,375.3397,24946.0
2021-06-22 15:40:00,399.25,399.58,399.2,399.35,13663.0,375.3962,375.7064,375.3491,375.4902,13663.0
2021-06-22 15:45:00,399.31,399.41,398.9,398.98,18898.0,375.4526,375.5466,375.0671,375.1423,18898.0
2021-06-22 15:50:00,398.98,399.34,398.71,399.18,68214.0,375.1423,375.4808,374.8884,375.3303,68214.0
2021-06-22 15:55:00,399.17,399.26,398.53,398.58,127358.0,375.3209,375.4056,374.7192,374.7662,127358.0
2021-06-23 09:30:00,397.82,399.0,397.52,398.9,64642.0,374.0516,375.1611,373.7695,375.0671,64642.0
2021-06-23 09:35:00,398.78,398.78,397.68,397.68,27309.0,374.9542,374.9542,373.92,373.92,27309.0
2021-06-23 09:40:00,397.58,397.92,397.28,397.76,9087.0,373.8259,374.1456,373.5439,373.9952,9087.0
2021-06-23 09:45:00,397.71,398.2,397.11,397.17,10063.0,373.9482,374.4089,373.384,373.4404,10063.0
2021-06-23 09:50:00,397.29,397.68,397.19,397.38,12054.0,373.5533,373.92,373.4592,373.6379,12054.0
2021-06-23 09:55:00,397.47,397.49,397.11,397.42,18598.0,373.7225,373.7413,373.384,373.6755,18598.0
2021-06-23 10:00:00,397.4,397.58,396.73,396.75,21548.0,373.6567,373.8259,373.0267,373.0455,21548.0
2021-06-23 10:05:00,396.73,397.67,396.67,397.52,19061.0,373.0267,373.9106,372.9703,373.7695,19061.0
2021-06-23 10:10:00,397.49,397.78,397.29,397.68,15412.0,373.7413,374.014,373.5533,373.92,15412.0
2021-06-23 10:15:00,397.76,398.0,397.39,397.43,22416.0,373.9952,374.2208,373.6473,373.6849,22416.0
2021-06-23 10:20:00,397.4,397.4,396.76,396.85,12023.0,373.6567,373.6567,373.0549,373.1395,12023.0
2021-06-23 10:25:00,396.92,397.07,396.72,396.72,16394.0,373.2054,373.3464,373.0173,373.0173,16394.0
2021-06-23 10:30:00,396.7,396.78,396.47,396.49,5629.0,372.9985,373.0737,372.7822,372.8011,5629.0
2021-06-23 10:35:00,396.41,396.57,396.25,396.5,9826.0,372.7258,372.8763,372.5754,372.8105,9826.0
2021-06-23 10:40:00,396.52,396.88,396.33,396.88,24775.0,372.8293,373.1678,372.6506,373.1678,24775.0
2021-06-23 10:45:00,397.0,397.06,396.85,397.0,16632.0,373.2806,373.337,373.1395,373.2806,16632.0
2021-06-23 10:50:00,397.06,397.33,396.63,396.63,13631.0,373.337,373.5909,372.9327,372.9327,13631.0
2021-06-23 10:55:00,396.78,396.91,396.29,396.35,16696.0,373.0737,373.196,372.613,372.6694,16696.0
2021-06-23 11:00:00,396.41,396.5,396.12,396.49,19174.0,372.7258,372.8105,372.4532,372.8011,19174.0
2021-06-23 11:05:00,396.49,396.54,396.26,396.39,16915.0,372.8011,372.8481,372.5848,372.707,16915.0
2021-06-23 11:10:00,396.37,396.37,395.79,395.86,28113.0,372.6882,372.6882,372.1429,372.2087,28113.0
2021-06-23 11:15:00,395.84,396.39,395.77,396.38,21776.0,372.1899,372.707,372.1241,372.6976,21776.0
2021-06-23 11:20:00,396.35,396.85,396.24,396.67,46471.0,372.6694,373.1395,372.566,372.9703,46471.0
2021-06-23 11:25:00,396.75,396.79,396.34,396.44,8444.0,373.0455,373.0831,372.66,372.754,8444.0
2021-06-23 11:30:00,396.44,396.85,396.16,396.69,15402.0,372.754,373.1395,372.4908,372.9891,15402.0
2021-06-23 11:35:00,396.8,396.8,396.45,396.47,11292.0,373.0925,373.0925,372.7634,372.7822,11292.0
2021-06-23 11:40:00,396.45,396.45,396.13,396.25,16205.0,372.7634,372.7634,372.4626,372.5754,16205.0
2021-06-23 11:45:00,396.24,396.28,396.1,396.2,9098.0,372.566,372.6036,372.4344,372.5284,9098.0
2021-06-23 11:50:00,396.21,396.3,396.03,396.25,13712.0,372.5378,372.6224,372.3685,372.5754,13712.0
2021-06-23 11:55:00,396.2,396.32,396.05,396.07,15256.0,372.5284,372.6412,372.3873,372.4061,15256.0
2021-06-23 12:00:00,396.07,396.14,395.82,396.04,12091.0,372.4061,372.472,372.1711,372.3779,12091.0
2021-06-23 12:05:00,396.09,396.15,395.9,396.11,12739.0,372.425,372.4814,372.2463,372.4438,12739.0
2021-06-23 12:10:00,396.15,396.82,396.15,396.75,12762.0,372.4814,373.1113,372.4814,373.0455,12762.0
2021-06-23 12:15:00,396.7,396.84,396.39,396.44,18505.0,372.9985,373.1301,372.707,372.754,18505.0
2021-06-23 12:20:00,396.44,396.57,396.07,396.13,14043.0,372.754,372.8763,372.4061,372.4626,14043.0
2021-06-23 12:25:00,396.04,396.12,395.89,396.06,13042.0,372.3779,372.4532,372.2369,372.3967,13042.0
2021-06-23 12:30:00,396.06,396.07,395.64,395.71,21068.0,372.3967,372.4061,372.0018,372.0677,21068.0
2021-06-23 12:35:00,395.69,395.79,395.44,395.7,15484.0,372.0488,372.1429,371.8138,372.0583,15484.0
2021-06-23 12:40:00,395.69,395.86,395.6,395.75,10111.0,372.0488,372.2087,371.9642,372.1053,10111.0
2021-06-23 12:45:00,395.83,396.03,395.59,396.02,8363.0,372.1805,372.3685,371.9548,372.3591,8363.0
2021-06-23 12:50:00,396.02,396.02,395.75,395.91,12308.0,372.3591,372.3591,372.1053,372.2557,12308.0
2021-06-23 12:55:00,395.87,396.24,395.85,396.16,15536.0,372.2181,372.566,372.1993,372.4908,15536.0
2021-06-23 13:00:00,396.16,396.21,395.97,396.05,8695.0,372.4908,372.5378,372.3121,372.3873,8695.0
2021-06-23 13:05:00,395.99,396.37,395.79,396.14,25117.0,372.3309,372.6882,372.1429,372.472,25117.0
2021-06-23 13:10:00,396.14,396.17,395.91,396.04,29443.0,372.472,372.5002,372.2557,372.3779,29443.0
2021-06-23 13:15:00,396.06,396.15,395.94,395.98,13715.0,372.3967,372.4814,372.2839,372.3215,13715.0
2021-06-23 13:20:00,396.03,396.03,395.89,395.9,8147.0,372.3685,372.3685,372.2369,372.2463,8147.0
2021-06-23 13:25:00,395.93,395.98,395.56,395.87,14862.0,372.2745,372.3215,371.9266,372.2181,14862.0
2021-06-23 13:30:00,395.78,396.03,395.69,395.74,9955.0,372.1335,372.3685,372.0488,372.0959,9955.0
2021-06-23 13:35:00,395.84,396.01,395.68,395.8,5083.0,372.1899,372.3497,372.0394,372.1523,5083.0
2021-06-23 13:40:00,395.76,396.35,395.76,396.35,19946.0,372.1147,372.6694,372.1147,372.6694,19946.0
2021-06-23 13:45:00,396.26,396.33,396.06,396.06,21591.0,372.5848,372.6506,372.3967,372.3967,21591.0
2021-06-23 13:50:00,396.18,396.3,396.05,396.24,9136.0,372.5096,372.6224,372.3873,372.566,9136.0
2021-06-23 13:55:00,396.24,396.35,396.08,396.2,13705.0,372.566,372.6694,372.4155,372.5284,13705.0
2021-06-23 14:00:00,396.15,396.22,395.87,396.07,17289.0,372.4814,372.5472,372.2181,372.4061,17289.0
2021-06-23 14:05:00,395.96,396.15,395.95,396.06,6911.0,372.3027,372.4814,372.2933,372.3967,6911.0
2021-06-23 14:10:00,396.06,396.12,395.95,395.99,10382.0,372.3967,372.4532,372.2933,372.3309,10382.0
2021-06-23 14:15:00,395.99,396.14,395.94,396.08,15653.0,372.3309,372.472,372.2839,372.4155,15653.0
2021-06-23 14:20:00,396.15,396.17,395.77,395.92,9454.0,372.4814,372.5002,372.1241,372.2651,9454.0
2021-06-23 14:25:00,395.94,396.06,395.8,395.89,12117.0,372.2839,372.3967,372.1523,372.2369,12117.0
2021-06-23 14:30:00,395.84,395.94,395.7,395.94,15342.0,372.1899,372.2839,372.0583,372.2839,15342.0
2021-06-23 14:35:00,395.95,395.99,395.76,395.85,13751.0,372.2933,372.3309,372.1147,372.1993,13751.0
2021-06-23 14:40:00,395.81,395.89,395.6,395.74,7177.0,372.1617,372.2369,371.9642,372.0959,7177.0
2021-06-23 14:45:00,395.69,395.74,395.36,395.49,16888.0,372.0488,372.0959,371.7386,371.8608,16888.0
2021-06-23 14:50:00,395.53,395.64,395.26,395.35,16607.0,371.8984,372.0018,371.6445,371.7292,16607.0
2021-06-23 14:55:00,395.35,395.67,395.35,395.61,16249.0,371.7292,372.03,371.7292,371.9736,16249.0
2021-06-23 15:00:00,395.61,395.94,395.45,395.92,44824.0,371.9736,372.2839,371.8232,372.2651,44824.0
2021-06-23 15:05:00,395.92,396.1,395.89,395.98,32883.0,372.2651,372.4344,372.2369,372.3215,32883.0
2021-06-23 15:10:00,396.0,396.24,396.0,396.11,11030.0,372.3403,372.566,372.3403,372.4438,11030.0
2021-06-23 15:15:00,396.17,396.22,396.06,396.22,15357.0,372.5002,372.5472,372.3967,372.5472,15357.0
2021-06-23 15:20:00,396.19,396.25,396.1,396.2,11767.0,372.519,372.5754,372.4344,372.5284,11767.0
2021-06-23 15:25:00,396.23,396.57,396.14,396.54,18132.0,372.5566,372.8763,372.472,372.8481,18132.0
2021-06-23 15:30:00,396.54,396.58,396.27,396.31,34723.0,372.8481,372.8857,372.5942,372.6318,34723.0
2021-06-23 15:35:00,396.31,396.5,396.28,396.38,17602.0,372.6318,372.8105,372.6036,372.6976,17602.0
2021-06-23 15:40:00,396.34,396.38,395.93,395.99,25608.0,372.66,372.6976,372.2745,372.3309,25608.0
2021-06-23 15:45:00,395.97,396.25,395.88,396.0,39849.0,372.3121,372.5754,372.2275,372.3403,39849.0
2021-06-23 15:50:00,395.99,396.11,395.67,395.77,60132.0,372.3309,372.4438,372.03,372.1241,60132.0
2021-06-23 15:55:00,395.81,395.81,395.27,395.55,155019.0,372.1617,372.1617,371.6539,371.9172,155019.0
2021-06-24 09:30:00,398.32,399.94,397.22,399.24,82045.0,374.5217,376.0449,373.4874,375.3867,82045.0
2021-06-24 09:35:00,399.51,401.32,399.28,401.19,27691.0,375.6406,377.3425,375.4244,377.2202,27691.0
2021-06-24 09:40:00,400.45,401.08,399.66,400.69,66459.0,376.5245,377.1168,375.7817,376.7501,66459.0
2021-06-24 09:45:00,400.92,401.78,400.88,401.63,28238.0,376.9664,377.775,376.9288,377.634,28238.0
2021-06-24 09:50:00,401.61,402.17,401.28,401.5,26120.0,377.6151,378.1417,377.3049,377.5117,26120.0
2021-06-24 09:55:00,401.4,401.9,400.9,401.04,23373.0,377.4177,377.8878,376.9476,377.0792,23373.0
2021-06-24 10:00:00,401.05,401.13,400.21,400.28,28508.0,377.0886,377.1638,376.2988,376.3646,28508.0
2021-06-24 10:05:00,400.33,400.81,400.1,400.11,24505.0,376.4116,376.8629,376.1954,376.2048,24505.0
2021-06-24 10:10:00,400.11,400.11,398.9,398.9,18674.0,376.2048,376.2048,375.0671,375.0671,18674.0
2021-06-24 10:15:00,399.01,399.43,398.96,399.0,10248.0,375.1705,375.5654,375.1235,375.1611,10248.0
2021-06-24 10:20:00,398.99,399.37,398.82,399.07,30081.0,375.1517,375.509,374.9918,375.2269,30081.0
2021-06-24 10:25:00,399.07,399.31,398.44,398.68,9669.0,375.2269,375.4526,374.6345,374.8602,9669.0
2021-06-24 10:30:00,398.73,398.96,398.45,398.64,11411.0,374.9072,375.1235,374.6439,374.8226,11411.0
2021-06-24 10:35:00,398.61,398.61,398.11,398.4,14373.0,374.7944,374.7944,374.3243,374.5969,14373.0
2021-06-24 10:40:00,398.35,398.52,398.1,398.42,11682.0,374.5499,374.7098,374.3149,374.6157,11682.0
2021-06-24 10:45:00,398.38,398.49,397.92,398.19,29585.0,374.5781,374.6816,374.1456,374.3995,29585.0
2021-06-24 10:50:00,398.2,398.35,397.24,397.55,40296.0,374.4089,374.5499,373.5062,373.7977,40296.0
2021-06-24 10:55:00,397.46,398.01,397.39,397.95,54763.0,373.7131,374.2302,373.6473,374.1738,54763.0
2021-06-24 11:00:00,398.03,398.21,397.12,397.12,20885.0,374.249,374.4183,373.3934,373.3934,20885.0
2021-06-24 11:05:00,397.18,397.92,397.18,397.76,9332.0,373.4498,374.1456,373.4498,373.9952,9332.0
2021-06-24 11:10:00,397.82,397.96,397.39,397.6,9690.0,374.0516,374.1832,373.6473,373.8447,9690.0
2021-06-24 11:15:00,397.75,397.75,397.25,397.44,8314.0,373.9858,373.9858,373.5156,373.6943,8314.0
2021-06-24 11:20:00,397.42,397.7,397.29,397.7,11349.0,373.6755,373.9388,373.5533,373.9388,11349.0
2021-06-24 11:25:00,397.62,398.2,397.62,397.81,23287.0,373.8635,374.4089,373.8635,374.0422,23287.0
2021-06-24 11:30:00,397.79,398.3,397.78,398.27,10044.0,374.0234,374.5029,374.014,374.4747,10044.0
2021-06-24 11:35:00,398.16,398.3,397.91,398.3,10097.0,374.3713,374.5029,374.1362,374.5029,10097.0
2021-06-24 11:40:00,398.21,398.3,398.02,398.12,10640.0,374.4183,374.5029,374.2396,374.3337,10640.0
2021-06-24 11:45:00,398.14,398.38,398.02,398.32,7375.0,374.3525,374.5781,374.2396,374.5217,7375.0
2021-06-24 11:50:00,398.4,398.68,398.16,398.68,13489.0,374.5969,374.8602,374.3713,374.8602,13489.0
2021-06-24 11:55:00,398.74,398.76,398.52,398.62,11090.0,374.9166,374.9354,374.7098,374.8038,11090.0
2021-06-24 12:00:00,398.69,398.79,398.05,398.08,6313.0,374.8696,374.9636,374.2678,374.2961,6313.0
2021-06-24 12:05:00,398.09,398.09,397.59,397.8,13226.0,374.3055,374.3055,373.8353,374.0328,13226.0
2021-06-24 12:10:00,397.71,397.79,397.37,397.37,12922.0,373.9482,374.0234,373.6285,373.6285,12922.0
2021-06-24 12:15:00,397.28,397.37,396.88,396.88,13381.0,373.5439,373.6285,373.1678,373.1678,13381.0
2021-06-24 12:20:00,396.92,398.0,396.84,397.8,40337.0,373.2054,374.2208,373.1301,374.0328,40337.0
2021-06-24 12:25:00,397.8,397.8,397.35,397.5,10516.0,374.0328,374.0328,373.6097,373.7507,10516.0
2021-06-24 12:30:00,397.54,397.8,397.44,397.46,6032.0,373.7883,374.0328,373.6943,373.7131,6032.0
2021-06-24 12:35:00,397.45,397.94,397.41,397.86,9667.0,373.7037,374.1644,373.6661,374.0892,9667.0
2021-06-24 12:40:00,397.82,398.09,397.73,397.9,45758.0,374.0516,374.3055,373.967,374.1268,45758.0
2021-06-24 12:45:00,397.88,398.06,397.76,397.86,6941.0,374.108,374.2772,373.9952,374.0892,6941.0
2021-06-24 12:50:00,397.94,398.51,397.91,398.4,8834.0,374.1644,374.7004,374.1362,374.5969,8834.0
2021-06-24 12:55:00,398.36,398.52,397.95,398.02,14146.0,374.5593,374.7098,374.1738,374.2396,14146.0
2021-06-24 13:00:00,398.03,398.31,397.97,398.18,25534.0,374.249,374.5123,374.1926,374.3901,25534.0
2021-06-24 13:05:00,398.38,398.69,398.28,398.66,15081.0,374.5781,374.8696,374.4841,374.8414,15081.0
2021-06-24 13:10:00,398.73,398.88,398.44,398.84,7296.0,374.9072,375.0483,374.6345,375.0106,7296.0
2021-06-24 13:15:00,398.83,398.83,398.48,398.7,11839.0,375.0012,375.0012,374.6722,374.879,11839.0
2021-06-24 13:20:00,398.77,398.88,398.55,398.88,12758.0,374.9448,375.0483,374.738,375.0483,12758.0
2021-06-24 13:25:00,398.87,399.19,398.7,398.72,50928.0,375.0389,375.3397,374.879,374.8978,50928.0
2021-06-24 13:30:00,398.78,399.2,398.78,399.08,9698.0,374.9542,375.3491,374.9542,375.2363,9698.0
2021-06-24 13:35:00,399.14,399.24,398.86,398.86,12409.0,375.2927,375.3867,375.0295,375.0295,12409.0
2021-06-24 13:40:00,398.82,399.0,398.7,398.92,11906.0,374.9918,375.1611,374.879,375.0859,11906.0
2021-06-24 13:45:00,398.91,398.91,398.64,398.77,8635.0,375.0765,375.0765,374.8226,374.9448,8635.0
2021-06-24 13:50:00,398.75,399.15,398.72,399.15,34817.0,374.926,375.3021,374.8978,375.3021,34817.0
2021-06-24 13:55:00,399.11,399.31,398.92,399.27,12111.0,375.2645,375.4526,375.0859,375.415,12111.0
2021-06-24 14:00:00,399.23,399.34,399.13,399.22,12688.0,375.3773,375.4808,375.2833,375.3679,12688.0
2021-06-24 14:05:00,399.24,399.68,399.23,399.57,14906.0,375.3867,375.8005,375.3773,375.697,14906.0
2021-06-24 14:10:00,399.63,399.86,399.58,399.69,31487.0,375.7534,375.9697,375.7064,375.8099,31487.0
2021-06-24 14:15:00,399.69,399.7,399.37,399.57,9638.0,375.8099,375.8193,375.509,375.697,9638.0
2021-06-24 14:20:00,399.58,399.83,399.01,399.19,19951.0,375.7064,375.9415,375.1705,375.3397,19951.0
2021-06-24 14:25:00,399.22,399.53,399.21,399.29,11955.0,375.3679,375.6594,375.3585,375.4338,11955.0
2021-06-24 14:30:00,399.27,399.42,398.55,398.82,37989.0,375.415,375.556,374.738,374.9918,37989.0
2021-06-24 14:35:00,398.82,398.92,398.52,398.58,15614.0,374.9918,375.0859,374.7098,374.7662,15614.0
2021-06-24 14:40:00,398.61,398.81,398.5,398.78,16731.0,374.7944,374.9824,374.691,374.9542,16731.0
2021-06-24 14:45:00,398.65,398.7,398.26,398.26,10280.0,374.832,374.879,374.4653,374.4653,10280.0
2021-06-24 14:50:00,398.32,398.73,398.23,398.56,16091.0,374.5217,374.9072,374.4371,374.7474,16091.0
2021-06-24 14:55:00,398.6,398.83,398.58,398.58,8812.0,374.785,375.0012,374.7662,374.7662,8812.0
2021-06-24 15:00:00,398.64,398.64,398.45,398.5,28185.0,374.8226,374.8226,374.6439,374.691,28185.0
2021-06-24 15:05:00,398.54,398.7,398.17,398.23,19840.0,374.7286,374.879,374.3807,374.4371,19840.0
2021-06-24 15:10:00,398.27,398.56,398.2,398.53,17967.0,374.4747,374.7474,374.4089,374.7192,17967.0
2021-06-24 15:15:00,398.57,398.72,398.31,398.58,15329.0,374.7568,374.8978,374.5123,374.7662,15329.0
2021-06-24 15:20:00,398.62,398.8,398.46,398.75,24032.0,374.8038,374.973,374.6534,374.926,24032.0
2021-06-24 15:25:00,398.7,398.83,398.6,398.69,15924.0,374.879,375.0012,374.785,374.8696,15924.0
2021-06-24 15:30:00,398.68,399.1,398.6,399.0,21440.0,374.8602,375.2551,374.785,375.1611,21440.0
2021-06-24 15:35:00,399.0,399.2,398.88,399.12,17190.0,375.1611,375.3491,375.0483,375.2739,17190.0
2021-06-24 15:40:00,399.08,399.48,399.08,399.48,40010.0,375.2363,375.6124,375.2363,375.6124,40010.0
2021-06-24 15:45:00,399.45,399.5,399.08,399.26,37179.0,375.5842,375.6312,375.2363,375.4056,37179.0
2021-06-24 15:50:00,399.32,399.52,399.02,399.27,60837.0,375.462,375.65,375.1799,375.415,60837.0
2021-06-24 15:55:00,399.18,399.34,398.72,398.87,191542.0,375.3303,375.4808,374.8978,375.0389,191542.0
2021-06-25 09:30:00,400.1,401.04,399.05,400.35,94536.0,376.1954,377.0792,375.2081,376.4304,94536.0
2021-06-25 09:35:00,400.05,400.39,399.48,399.63,40066.0,376.1484,376.468,375.6124,375.7534,40066.0
2021-06-25 09:40:00,399.58,400.39,399.06,399.06,38445.0,375.7064,376.468,375.2175,375.2175,38445.0
2021-06-25 09:45:00,399.08,400.38,399.02,400.35,38082.0,375.2363,376.4586,375.1799,376.4304,38082.0
2021-06-25 09:50:00,400.44,400.95,400.4,400.83,52845.0,376.5151,376.9946,376.4774,376.8818,52845.0
2021-06-25 09:55:00,400.89,401.6,400.17,400.92,96743.0,376.9382,377.6057,376.2612,376.9664,96743.0
2021-06-25 10:00:00,400.8,401.33,400.78,401.29,14581.0,376.8535,377.3519,376.8347,377.3143,14581.0
2021-06-25 10:05:00,401.32,402.26,401.32,402.07,10240.0,377.3425,378.2263,377.3425,378.0477,10240.0
2021-06-25 10:10:00,402.12,402.34,401.82,401.93,17132.0,378.0947,378.3015,377.8126,377.916,17132.0
2021-06-25 10:15:00,401.92,402.96,401.9,402.96,28261.0,377.9066,378.8845,377.8878,378.8845,28261.0
2021-06-25 10:20:00,402.92,403.17,402.64,403.17,21165.0,378.8469,379.0819,378.5836,379.0819,21165.0
2021-06-25 10:25:00,403.25,403.54,402.98,403.21,34590.0,379.1572,379.4298,378.9033,379.1196,34590.0
2021-06-25 10:30:00,403.25,403.35,402.31,402.49,29267.0,379.1572,379.2512,378.2733,378.4426,29267.0
2021-06-25 10:35:00,402.51,402.9,402.15,402.46,21414.0,378.4614,378.8281,378.1229,378.4144,21414.0
2021-06-25 10:40:00,402.45,402.57,402.09,402.31,26400.0,378.405,378.5178,378.0665,378.2733,26400.0
2021-06-25 10:45:00,402.36,402.75,402.14,402.4,14325.0,378.3203,378.687,378.1135,378.3579,14325.0
2021-06-25 10:50:00,402.4,402.61,402.26,402.46,13822.0,378.3579,378.5554,378.2263,378.4144,13822.0
2021-06-25 10:55:00,402.46,402.48,402.12,402.28,27578.0,378.4144,378.4332,378.0947,378.2451,27578.0
2021-06-25 11:00:00,402.28,402.33,401.75,401.84,19220.0,378.2451,378.2921,377.7468,377.8314,19220.0
2021-06-25 11:05:00,401.85,402.07,401.75,401.98,159643.0,377.8408,378.0477,377.7468,377.963,159643.0
2021-06-25 11:10:00,401.99,402.11,401.56,401.87,15082.0,377.9724,378.0853,377.5681,377.8596,15082.0
2021-06-25 11:15:00,401.84,402.17,401.83,402.17,182974.0,377.8314,378.1417,377.822,378.1417,182974.0
2021-06-25 11:20:00,402.21,402.32,401.98,402.14,21310.0,378.1793,378.2827,377.963,378.1135,21310.0
2021-06-25 11:25:00,402.14,402.2,401.54,401.7,23754.0,378.1135,378.1699,377.5493,377.6998,23754.0
2021-06-25 11:30:00,401.64,401.82,401.54,401.74,41376.0,377.6434,377.8126,377.5493,377.7374,41376.0
2021-06-25 11:35:00,401.74,401.88,401.56,401.76,67673.0,377.7374,377.869,377.5681,377.7562,67673.0
2021-06-25 11:40:00,401.76,402.31,401.76,402.31,53888.0,377.7562,378.2733,377.7562,378.2733,53888.0
2021-06-25 11:45:00,402.26,402.76,402.12,402.46,18307.0,378.2263,378.6964,378.0947,378.4144,18307.0
2021-06-25 11:50:00,402.37,402.47,402.2,402.2,18497.0,378.3297,378.4238,378.1699,378.1699,18497.0
2021-06-25 11:55:00,402.18,402.26,401.92,402.01,19764.0,378.1511,378.2263,377.9066,377.9913,19764.0
2021-06-25 12:00:00,401.96,402.09,401.67,401.9,30758.0,377.9442,378.0665,377.6716,377.8878,30758.0
2021-06-25 12:05:00,401.87,401.96,401.62,401.63,11787.0,377.8596,377.9442,377.6246,377.634,11787.0
2021-06-25 12:10:00,401.62,401.86,401.51,401.86,11049.0,377.6246,377.8502,377.5211,377.8502,11049.0
2021-06-25 12:15:00,401.93,402.25,401.64,402.23,24623.0,377.916,378.2169,377.6434,378.1981,24623.0
2021-06-25 12:20:00,402.28,402.75,402.14,402.36,19808.0,378.2451,378.687,378.1135,378.3203,19808.0
2021-06-25 12:25:00,402.38,402.65,402.23,402.47,8676.0,378.3391,378.593,378.1981,378.4238,8676.0
2021-06-25 12:30:00,402.53,402.79,402.53,402.63,13251.0,378.4802,378.7246,378.4802,378.5742,13251.0
2021-06-25 12:35:00,402.61,402.84,402.5,402.84,11869.0,378.5554,378.7717,378.452,378.7717,11869.0
2021-06-25 12:40:00,402.83,403.14,402.83,403.05,10581.0,378.7623,379.0537,378.7623,378.9691,10581.0
2021-06-25 12:45:00,403.03,403.44,403.02,403.22,10941.0,378.9503,379.3358,378.9409,379.129,10941.0
2021-06-25 12:50:00,403.22,403.51,403.19,403.46,9864.0,379.129,379.4016,379.1007,379.3546,9864.0
2021-06-25 12:55:00,403.5,403.58,403.36,403.53,10286.0,379.3922,379.4674,379.2606,379.4204,10286.0
2021-06-25 13:00:00,403.51,403.7,403.32,403.48,15453.0,379.4016,379.5803,379.223,379.3734,15453.0
2021-06-25 13:05:00,403.47,403.68,403.34,403.4,10663.0,379.364,379.5615,379.2418,379.2982,10663.0
2021-06-25 13:10:00,403.44,403.54,403.22,403.35,13154.0,379.3358,379.4298,379.129,379.2512,13154.0
2021-06-25 13:15:00,403.4,403.43,403.14,403.27,11877.0,379.2982,379.3264,379.0537,379.176,11877.0
2021-06-25 13:20:00,403.23,403.59,403.2,403.28,12508.0,379.1384,379.4769,379.1102,379.1854,12508.0
2021-06-25 13:25:00,403.29,403.52,403.12,403.52,10289.0,379.1948,379.411,379.0349,379.411,10289.0
2021-06-25 13:30:00,403.53,403.61,403.25,403.35,9794.0,379.4204,379.4957,379.1572,379.2512,9794.0
2021-06-25 13:35:00,403.33,403.68,403.32,403.5,12024.0,379.2324,379.5615,379.223,379.3922,12024.0
2021-06-25 13:40:00,403.5,403.58,403.35,403.43,12977.0,379.3922,379.4674,379.2512,379.3264,12977.0
2021-06-25 13:45:00,403.38,403.43,403.04,403.21,19549.0,379.2794,379.3264,378.9597,379.1196,19549.0
2021-06-25 13:50:00,403.21,403.31,403.07,403.19,11231.0,379.1196,379.2136,378.9879,379.1007,11231.0
2021-06-25 13:55:00,403.24,403.34,402.81,402.95,11967.0,379.1478,379.2418,378.7435,378.8751,11967.0
2021-06-25 14:00:00,402.94,403.28,402.91,402.91,13129.0,378.8657,379.1854,378.8375,378.8375,13129.0
2021-06-25 14:05:00,402.9,403.06,402.81,402.82,9780.0,378.8281,378.9785,378.7435,378.7529,9780.0
2021-06-25 14:10:00,402.79,403.05,402.57,403.0,15770.0,378.7246,378.9691,378.5178,378.9221,15770.0
2021-06-25 14:15:00,403.08,403.1,402.83,403.1,11605.0,378.9973,379.0161,378.7623,379.0161,11605.0
2021-06-25 14:20:00,403.01,403.01,402.18,402.3,10341.0,378.9315,378.9315,378.1511,378.2639,10341.0
2021-06-25 14:25:00,402.35,402.68,402.3,402.68,11051.0,378.3109,378.6212,378.2639,378.6212,11051.0
2021-06-25 14:30:00,402.66,402.81,402.59,402.81,9393.0,378.6024,378.7435,378.5366,378.7435,9393.0
2021-06-25 14:35:00,402.75,402.91,402.67,402.75,15538.0,378.687,378.8375,378.6118,378.687,15538.0
2021-06-25 14:40:00,402.75,402.77,402.52,402.58,13974.0,378.687,378.7058,378.4708,378.5272,13974.0
2021-06-25 14:45:00,402.54,402.82,402.45,402.46,14774.0,378.4896,378.7529,378.405,378.4144,14774.0
2021-06-25 14:50:00,402.48,402.82,402.44,402.8,11240.0,378.4332,378.7529,378.3956,378.7341,11240.0
2021-06-25 14:55:00,402.79,403.12,402.51,402.57,19455.0,378.7246,379.0349,378.4614,378.5178,19455.0
2021-06-25 15:00:00,402.51,402.58,402.2,402.21,24695.0,378.4614,378.5272,378.1699,378.1793,24695.0
2021-06-25 15:05:00,402.22,403.1,402.22,403.1,17824.0,378.1887,379.0161,378.1887,379.0161,17824.0
2021-06-25 15:10:00,403.07,403.08,402.69,402.93,16453.0,378.9879,378.9973,378.6306,378.8563,16453.0
2021-06-25 15:15:00,402.97,403.39,402.62,402.62,19686.0,378.8939,379.2888,378.5648,378.5648,19686.0
2021-06-25 15:20:00,402.62,402.74,402.43,402.68,18367.0,378.5648,378.6776,378.3862,378.6212,18367.0
2021-06-25 15:25:00,402.65,402.65,402.41,402.52,34869.0,378.593,378.593,378.3674,378.4708,34869.0
2021-06-25 15:30:00,402.47,402.57,402.23,402.27,40370.0,378.4238,378.5178,378.1981,378.2357,40370.0
2021-06-25 15:35:00,402.24,402.78,402.17,402.75,26590.0,378.2075,378.7152,378.1417,378.687,26590.0
2021-06-25 15:40:00,402.78,403.69,402.74,403.65,44355.0,378.7152,379.5709,378.6776,379.5333,44355.0
2021-06-25 15:45:00,403.61,403.64,402.43,402.43,88887.0,379.4957,379.5239,378.3862,378.3862,88887.0
2021-06-25 15:50:00,402.58,408.75,402.55,408.72,234557.0,378.5272,384.3286,378.499,384.3004,234557.0
2021-06-25 15:55:00,408.88,409.98,404.58,404.96,745689.0,384.4508,385.4851,380.4077,380.765,745689.0
2021-06-28 09:30:00,404.95,404.99,403.26,403.62,86061.0,380.7556,380.7932,379.1666,379.5051,86061.0
2021-06-28 09:35:00,403.81,404.2,402.56,402.71,40655.0,379.6837,380.0504,378.5084,378.6494,40655.0
2021-06-28 09:40:00,402.77,402.87,401.4,401.59,48996.0,378.7058,378.7999,377.4177,377.5963,48996.0
2021-06-28 09:45:00,401.78,402.09,400.37,400.39,54694.0,377.775,378.0665,376.4492,376.468,54694.0
2021-06-28 09:50:00,400.37,400.66,399.49,400.07,46517.0,376.4492,376.7219,375.6218,376.1672,46517.0
2021-06-28 09:55:00,400.13,400.24,399.27,400.09,53255.0,376.2236,376.327,375.415,376.186,53255.0
2021-06-28 10:00:00,400.13,400.21,398.56,399.4,37816.0,376.2236,376.2988,374.7474,375.5372,37816.0
2021-06-28 10:05:00,399.39,399.82,398.88,399.25,77746.0,375.5278,375.9321,375.0483,375.3962,77746.0
2021-06-28 10:10:00,399.29,399.43,398.77,398.87,12629.0,375.4338,375.5654,374.9448,375.0389,12629.0
2021-06-28 10:15:00,398.88,399.83,398.45,399.79,20326.0,375.0483,375.9415,374.6439,375.9039,20326.0
2021-06-28 10:20:00,399.94,400.1,399.33,399.66,13891.0,376.0449,376.1954,375.4714,375.7817,13891.0
2021-06-28 10:25:00,399.65,399.9,399.25,399.52,8372.0,375.7723,376.0073,375.3962,375.65,8372.0
2021-06-28 10:30:00,399.62,399.78,399.36,399.74,12453.0,375.744,375.8945,375.4996,375.8569,12453.0
2021-06-28 10:35:00,399.78,400.23,399.69,399.95,9155.0,375.8945,376.3176,375.8099,376.0543,9155.0
2021-06-28 10:40:00,399.93,400.36,399.83,399.83,15180.0,376.0355,376.4398,375.9415,375.9415,15180.0
2021-06-28 10:45:00,399.81,400.18,399.76,400.02,24993.0,375.9227,376.2706,375.8757,376.1201,24993.0
2021-06-28 10:50:00,400.02,400.82,399.98,400.21,37351.0,376.1201,376.8723,376.0825,376.2988,37351.0
2021-06-28 10:55:00,400.32,400.51,399.91,399.95,10098.0,376.4022,376.5809,376.0167,376.0543,10098.0
2021-06-28 11:00:00,399.84,399.93,399.39,399.86,19482.0,375.9509,376.0355,375.5278,375.9697,19482.0
2021-06-28 11:05:00,399.87,400.0,399.0,399.34,11715.0,375.9791,376.1013,375.1611,375.4808,11715.0
2021-06-28 11:10:00,399.34,399.34,398.51,398.74,16992.0,375.4808,375.4808,374.7004,374.9166,16992.0
2021-06-28 11:15:00,398.67,398.87,398.16,398.31,20464.0,374.8508,375.0389,374.3713,374.5123,20464.0
2021-06-28 11:20:00,398.23,398.38,397.93,398.06,25880.0,374.4371,374.5781,374.155,374.2772,25880.0
2021-06-28 11:25:00,398.06,398.72,398.06,398.45,17579.0,374.2772,374.8978,374.2772,374.6439,17579.0
2021-06-28 11:30:00,398.33,398.93,398.33,398.78,9337.0,374.5311,375.0953,374.5311,374.9542,9337.0
2021-06-28 11:35:00,398.9,399.05,398.74,398.99,10556.0,375.0671,375.2081,374.9166,375.1517,10556.0
2021-06-28 11:40:00,398.99,399.08,398.77,399.08,18417.0,375.1517,375.2363,374.9448,375.2363,18417.0
2021-06-28 11:45:00,399.04,400.49,398.99,400.38,60672.0,375.1987,376.5621,375.1517,376.4586,60672.0
2021-06-28 11:50:00,400.34,400.59,400.05,400.47,15202.0,376.421,376.6561,376.1484,376.5433,15202.0
2021-06-28 11:55:00,400.49,400.82,400.46,400.58,12720.0,376.5621,376.8723,376.5339,376.6467,12720.0
2021-06-28 12:00:00,400.59,401.02,400.56,401.02,28196.0,376.6561,377.0604,376.6279,377.0604,28196.0
2021-06-28 12:05:00,400.94,401.42,400.88,401.42,18877.0,376.9852,377.4365,376.9288,377.4365,18877.0
2021-06-28 12:10:00,401.36,401.76,400.98,401.62,11794.0,377.3801,377.7562,377.0228,377.6246,11794.0
2021-06-28 12:15:00,401.54,401.57,400.54,400.54,26087.0,377.5493,377.5775,376.6091,376.6091,26087.0
2021-06-28 12:20:00,400.63,400.64,400.19,400.54,12953.0,376.6937,376.7031,376.28,376.6091,12953.0
2021-06-28 12:25:00,400.41,400.63,400.17,400.29,13688.0,376.4868,376.6937,376.2612,376.374,13688.0
2021-06-28 12:30:00,400.38,400.45,400.26,400.39,2555.0,376.4586,376.5245,376.3458,376.468,2555.0
2021-06-28 12:35:00,400.39,400.74,400.31,400.36,8859.0,376.468,376.7971,376.3928,376.4398,8859.0
2021-06-28 12:40:00,400.36,400.49,400.01,400.35,5577.0,376.4398,376.5621,376.1107,376.4304,5577.0
2021-06-28 12:45:00,400.44,400.53,400.12,400.53,29054.0,376.5151,376.5997,376.2142,376.5997,29054.0
2021-06-28 12:50:00,400.68,400.79,400.2,400.46,12187.0,376.7407,376.8441,376.2894,376.5339,12187.0
2021-06-28 12:55:00,400.47,400.49,400.07,400.3,22118.0,376.5433,376.5621,376.1672,376.3834,22118.0
2021-06-28 13:00:00,400.27,400.37,399.93,399.99,13807.0,376.3552,376.4492,376.0355,376.0919,13807.0
2021-06-28 13:05:00,400.0,400.44,400.0,400.27,19059.0,376.1013,376.5151,376.1013,376.3552,19059.0
2021-06-28 13:10:00,400.31,400.41,400.05,400.25,16465.0,376.3928,376.4868,376.1484,376.3364,16465.0
2021-06-28 13:15:00,400.19,400.49,400.13,400.35,24211.0,376.28,376.5621,376.2236,376.4304,24211.0
2021-06-28 13:20:00,400.45,400.56,400.2,400.5,10585.0,376.5245,376.6279,376.2894,376.5715,10585.0
2021-06-28 13:25:00,400.57,401.21,400.38,401.07,13977.0,376.6373,377.239,376.4586,377.1074,13977.0
2021-06-28 13:30:00,401.08,401.35,400.92,401.03,14745.0,377.1168,377.3707,376.9664,377.0698,14745.0
2021-06-28 13:35:00,400.96,401.15,400.92,401.05,17095.0,377.004,377.1826,376.9664,377.0886,17095.0
2021-06-28 13:40:00,401.11,401.11,400.54,400.82,18156.0,377.145,377.145,376.6091,376.8723,18156.0
2021-06-28 13:45:00,400.82,400.86,400.6,400.77,26269.0,376.8723,376.91,376.6655,376.8253,26269.0
2021-06-28 13:50:00,400.82,401.04,400.61,400.99,40150.0,376.8723,377.0792,376.6749,377.0322,40150.0
2021-06-28 13:55:00,400.92,401.0,400.68,400.77,12650.0,376.9664,377.0416,376.7407,376.8253,12650.0
2021-06-28 14:00:00,400.78,401.35,400.78,401.1,8338.0,376.8347,377.3707,376.8347,377.1356,8338.0
2021-06-28 14:05:00,401.03,401.17,400.8,400.89,15777.0,377.0698,377.2014,376.8535,376.9382,15777.0
2021-06-28 14:10:00,400.79,401.05,400.67,400.87,22955.0,376.8441,377.0886,376.7313,376.9194,22955.0
2021-06-28 14:15:00,400.83,400.96,400.77,400.81,12706.0,376.8818,377.004,376.8253,376.8629,12706.0
2021-06-28 14:20:00,400.79,400.91,400.67,400.82,8676.0,376.8441,376.957,376.7313,376.8723,8676.0
2021-06-28 14:25:00,400.76,400.81,400.37,400.45,18442.0,376.8159,376.8629,376.4492,376.5245,18442.0
2021-06-28 14:30:00,400.32,400.56,400.25,400.46,21518.0,376.4022,376.6279,376.3364,376.5339,21518.0
2021-06-28 14:35:00,400.5,400.55,400.13,400.16,11077.0,376.5715,376.6185,376.2236,376.2518,11077.0
2021-06-28 14:40:00,400.15,400.28,400.06,400.12,8318.0,376.2424,376.3646,376.1578,376.2142,8318.0
2021-06-28 14:45:00,400.09,400.34,400.06,400.28,6296.0,376.186,376.421,376.1578,376.3646,6296.0
2021-06-28 14:50:00,400.3,400.42,399.84,400.09,23052.0,376.3834,376.4962,375.9509,376.186,23052.0
2021-06-28 14:55:00,400.1,400.17,399.74,399.78,9764.0,376.1954,376.2612,375.8569,375.8945,9764.0
2021-06-28 15:00:00,399.9,400.15,399.82,400.03,14817.0,376.0073,376.2424,375.9321,376.1295,14817.0
2021-06-28 15:05:00,400.01,400.22,399.82,400.15,20863.0,376.1107,376.3082,375.9321,376.2424,20863.0
2021-06-28 15:10:00,400.04,400.79,400.0,400.79,10555.0,376.139,376.8441,376.1013,376.8441,10555.0
2021-06-28 15:15:00,400.79,401.15,400.7,400.79,9879.0,376.8441,377.1826,376.7595,376.8441,9879.0
2021-06-28 15:20:00,400.99,401.21,400.87,400.92,14394.0,377.0322,377.239,376.9194,376.9664,14394.0
2021-06-28 15:25:00,400.95,401.02,400.53,400.6,12316.0,376.9946,377.0604,376.5997,376.6655,12316.0
2021-06-28 15:30:00,400.6,400.75,400.57,400.69,37302.0,376.6655,376.8065,376.6373,376.7501,37302.0
2021-06-28 15:35:00,400.74,401.5,400.66,401.34,16135.0,376.7971,377.5117,376.7219,377.3613,16135.0
2021-06-28 15:40:00,401.25,401.63,401.23,401.38,11080.0,377.2767,377.634,377.2579,377.3989,11080.0
2021-06-28 15:45:00,401.35,401.5,401.05,401.5,18632.0,377.3707,377.5117,377.0886,377.5117,18632.0
2021-06-28 15:50:00,401.47,402.09,401.46,401.69,34651.0,377.4835,378.0665,377.4741,377.6904,34651.0
2021-06-28 15:55:00,401.69,401.87,401.35,401.41,85066.0,377.6904,377.8596,377.3707,377.4271,85066.0
2021-06-29 09:30:00,401.97,403.2,401.79,401.96,74027.0,377.9536,379.1102,377.7844,377.9442,74027.0
2021-06-29 09:35:00,401.93,402.37,401.35,402.17,27667.0,377.916,378.3297,377.3707,378.1417,27667.0
2021-06-29 09:40:00,402.42,402.82,401.6,402.46,21301.0,378.3768,378.7529,377.6057,378.4144,21301.0
2021-06-29 09:45:00,402.18,402.5,401.89,402.16,31350.0,378.1511,378.452,377.8784,378.1323,31350.0
2021-06-29 09:50:00,402.21,402.78,401.72,402.05,16018.0,378.1793,378.7152,377.7186,378.0289,16018.0
2021-06-29 09:55:00,402.02,402.04,401.2,401.57,11918.0,378.0007,378.0195,377.2296,377.5775,11918.0
2021-06-29 10:00:00,401.84,402.09,400.2,401.47,18668.0,377.8314,378.0665,376.2894,377.4835,18668.0
2021-06-29 10:05:00,401.65,402.89,401.59,402.13,24385.0,377.6528,378.8187,377.5963,378.1041,24385.0
2021-06-29 10:10:00,402.26,402.47,401.71,401.71,32500.0,378.2263,378.4238,377.7092,377.7092,32500.0
2021-06-29 10:15:00,401.82,402.14,401.68,401.7,19100.0,377.8126,378.1135,377.681,377.6998,19100.0
2021-06-29 10:20:00,401.7,401.75,400.86,401.02,11269.0,377.6998,377.7468,376.91,377.0604,11269.0
2021-06-29 10:25:00,401.27,401.39,400.85,400.85,18768.0,377.2955,377.4083,376.9006,376.9006,18768.0
2021-06-29 10:30:00,400.94,401.6,400.9,401.2,14091.0,376.9852,377.6057,376.9476,377.2296,14091.0
2021-06-29 10:35:00,401.28,401.73,401.14,401.47,8494.0,377.3049,377.728,377.1732,377.4835,8494.0
2021-06-29 10:40:00,401.63,401.63,401.15,401.36,5296.0,377.634,377.634,377.1826,377.3801,5296.0
2021-06-29 10:45:00,401.26,401.26,400.76,400.9,6261.0,377.2861,377.2861,376.8159,376.9476,6261.0
2021-06-29 10:50:00,400.96,400.96,400.5,400.5,19583.0,377.004,377.004,376.5715,376.5715,19583.0
2021-06-29 10:55:00,400.54,400.83,400.49,400.52,12777.0,376.6091,376.8818,376.5621,376.5903,12777.0
2021-06-29 11:00:00,400.56,401.07,400.39,400.47,23655.0,376.6279,377.1074,376.468,376.5433,23655.0
2021-06-29 11:05:00,400.57,401.06,400.41,401.05,14485.0,376.6373,377.098,376.4868,377.0886,14485.0
2021-06-29 11:10:00,401.02,401.03,400.76,400.9,7117.0,377.0604,377.0698,376.8159,376.9476,7117.0
2021-06-29 11:15:00,400.89,401.3,400.77,401.07,8592.0,376.9382,377.3237,376.8253,377.1074,8592.0
2021-06-29 11:20:00,401.09,401.18,400.91,400.94,6478.0,377.1262,377.2108,376.957,376.9852,6478.0
2021-06-29 11:25:00,400.97,401.14,400.73,401.09,7251.0,377.0134,377.1732,376.7877,377.1262,7251.0
2021-06-29 11:30:00,401.02,401.23,400.81,400.95,11120.0,377.0604,377.2579,376.8629,376.9946,11120.0
2021-06-29 11:35:00,400.92,400.99,400.66,400.99,9777.0,376.9664,377.0322,376.7219,377.0322,9777.0
2021-06-29 11:40:00,400.86,401.06,400.75,400.88,2843.0,376.91,377.098,376.8065,376.9288,2843.0
2021-06-29 11:45:00,400.84,400.95,400.48,400.75,5716.0,376.8912,376.9946,376.5527,376.8065,5716.0
2021-06-29 11:50:00,400.66,400.88,400.54,400.54,5747.0,376.7219,376.9288,376.6091,376.6091,5747.0
2021-06-29 11:55:00,400.61,400.85,400.47,400.47,7013.0,376.6749,376.9006,376.5433,376.5433,7013.0
2021-06-29 12:00:00,400.5,400.66,400.31,400.64,8794.0,376.5715,376.7219,376.3928,376.7031,8794.0
2021-06-29 12:05:00,400.57,400.79,400.07,400.2,6113.0,376.6373,376.8441,376.1672,376.2894,6113.0
2021-06-29 12:10:00,400.22,400.42,400.11,400.41,3817.0,376.3082,376.4962,376.2048,376.4868,3817.0
2021-06-29 12:15:00,400.31,400.4,400.04,400.24,8568.0,376.3928,376.4774,376.139,376.327,8568.0
2021-06-29 12:20:00,400.28,400.55,400.21,400.32,7080.0,376.3646,376.6185,376.2988,376.4022,7080.0
2021-06-29 12:25:00,400.33,400.58,400.33,400.45,3784.0,376.4116,376.6467,376.4116,376.5245,3784.0
2021-06-29 12:30:00,400.35,400.35,400.01,400.12,9482.0,376.4304,376.4304,376.1107,376.2142,9482.0
2021-06-29 12:35:00,400.12,400.42,400.09,400.42,13824.0,376.2142,376.4962,376.186,376.4962,13824.0
2021-06-29 12:40:00,400.35,400.48,400.05,400.1,28189.0,376.4304,376.5527,376.1484,376.1954,28189.0
2021-06-29 12:45:00,400.06,400.24,400.03,400.15,18386.0,376.1578,376.327,376.1295,376.2424,18386.0
2021-06-29 12:50:00,400.11,400.14,399.92,400.04,12847.0,376.2048,376.233,376.0261,376.139,12847.0
2021-06-29 12:55:00,400.06,400.28,399.95,400.19,14455.0,376.1578,376.3646,376.0543,376.28,14455.0
2021-06-29 13:00:00,400.27,400.39,400.06,400.07,5854.0,376.3552,376.468,376.1578,376.1672,5854.0
2021-06-29 13:05:00,400.1,400.1,399.51,399.78,11148.0,376.1954,376.1954,375.6406,375.8945,11148.0
2021-06-29 13:10:00,399.75,399.84,399.3,399.43,10624.0,375.8663,375.9509,375.4432,375.5654,10624.0
2021-06-29 13:15:00,399.37,399.42,399.04,399.13,12704.0,375.509,375.556,375.1987,375.2833,12704.0
2021-06-29 13:20:00,399.11,399.11,398.77,398.82,15917.0,375.2645,375.2645,374.9448,374.9918,15917.0
2021-06-29 13:25:00,398.81,398.91,398.57,398.6,13226.0,374.9824,375.0765,374.7568,374.785,13226.0
2021-06-29 13:30:00,398.63,398.75,398.35,398.4,8435.0,374.8132,374.926,374.5499,374.5969,8435.0
2021-06-29 13:35:00,398.35,398.5,398.09,398.09,15599.0,374.5499,374.691,374.3055,374.3055,15599.0
2021-06-29 13:40:00,398.15,398.4,398.08,398.37,11822.0,374.3619,374.5969,374.2961,374.5687,11822.0
2021-06-29 13:45:00,398.4,398.51,398.15,398.19,7683.0,374.5969,374.7004,374.3619,374.3995,7683.0
2021-06-29 13:50:00,398.05,398.21,397.94,398.04,11787.0,374.2678,374.4183,374.1644,374.2584,11787.0
2021-06-29 13:55:00,398.1,398.67,397.99,398.51,13586.0,374.3149,374.8508,374.2114,374.7004,13586.0
2021-06-29 14:00:00,398.51,398.77,398.37,398.68,10978.0,374.7004,374.9448,374.5687,374.8602,10978.0
2021-06-29 14:05:00,398.64,398.92,398.59,398.77,10267.0,374.8226,375.0859,374.7756,374.9448,10267.0
2021-06-29 14:10:00,398.7,398.74,398.19,398.25,15202.0,374.879,374.9166,374.3995,374.4559,15202.0
2021-06-29 14:15:00,398.23,398.7,398.15,398.52,11972.0,374.4371,374.879,374.3619,374.7098,11972.0
2021-06-29 14:20:00,398.47,398.51,398.11,398.23,12586.0,374.6628,374.7004,374.3243,374.4371,12586.0
2021-06-29 14:25:00,398.22,398.53,398.08,398.08,25827.0,374.4277,374.7192,374.2961,374.2961,25827.0
2021-06-29 14:30:00,398.08,398.27,398.08,398.21,17002.0,374.2961,374.4747,374.2961,374.4183,17002.0
2021-06-29 14:35:00,398.18,398.24,397.8,397.86,16540.0,374.3901,374.4465,374.0328,374.0892,16540.0
2021-06-29 14:40:00,397.87,398.01,397.81,397.92,11248.0,374.0986,374.2302,374.0422,374.1456,11248.0
2021-06-29 14:45:00,397.98,397.98,397.52,397.63,17018.0,374.202,374.202,373.7695,373.8729,17018.0
2021-06-29 14:50:00,397.56,397.78,397.48,397.53,14809.0,373.8071,374.014,373.7319,373.7789,14809.0
2021-06-29 14:55:00,397.54,397.93,397.49,397.8,14778.0,373.7883,374.155,373.7413,374.0328,14778.0
2021-06-29 15:00:00,397.79,397.83,397.59,397.63,9544.0,374.0234,374.061,373.8353,373.8729,9544.0
2021-06-29 15:05:00,397.69,398.0,397.54,397.61,11358.0,373.9294,374.2208,373.7883,373.8541,11358.0
2021-06-29 15:10:00,397.68,397.97,397.63,397.82,9648.0,373.92,374.1926,373.8729,374.0516,9648.0
2021-06-29 15:15:00,397.89,398.32,397.71,398.12,12702.0,374.1174,374.5217,373.9482,374.3337,12702.0
2021-06-29 15:20:00,398.11,398.2,397.96,398.05,10291.0,374.3243,374.4089,374.1832,374.2678,10291.0
2021-06-29 15:25:00,398.05,398.35,398.05,398.3,16369.0,374.2678,374.5499,374.2678,374.5029,16369.0
2021-06-29 15:30:00,398.24,398.45,398.06,398.28,24328.0,374.4465,374.6439,374.2772,374.4841,24328.0
2021-06-29 15:35:00,398.31,398.53,398.09,398.09,21963.0,374.5123,374.7192,374.3055,374.3055,21963.0
2021-06-29 15:40:00,398.09,398.17,397.89,397.99,26838.0,374.3055,374.3807,374.1174,374.2114,26838.0
2021-06-29 15:45:00,397.97,398.21,397.93,398.01,36592.0,374.1926,374.4183,374.155,374.2302,36592.0
2021-06-29 15:50:00,398.15,398.39,397.91,398.04,105837.0,374.3619,374.5875,374.1362,374.2584,105837.0
2021-06-29 15:55:00,397.98,398.33,397.89,398.1,129418.0,374.202,374.5311,374.1174,374.3149,129418.0
2021-06-30 09:30:00,397.54,400.41,397.1,399.98,77818.0,373.7883,376.4868,373.3746,376.0825,77818.0
2021-06-30 09:35:00,399.84,400.83,399.0,399.67,40056.0,375.9509,376.8818,375.1611,375.7911,40056.0
2021-06-30 09:40:00,399.76,399.86,398.96,399.71,35102.0,375.8757,375.9697,375.1235,375.8287,35102.0
2021-06-30 09:45:00,399.87,399.92,398.26,399.09,24472.0,375.9791,376.0261,374.4653,375.2457,24472.0
2021-06-30 09:50:00,398.96,399.48,398.11,398.2,14691.0,375.1235,375.6124,374.3243,374.4089,14691.0
2021-06-30 09:55:00,398.17,398.36,397.87,397.93,17054.0,374.3807,374.5593,374.0986,374.155,17054.0
2021-06-30 10:00:00,397.87,398.21,397.26,397.5,45707.0,374.0986,374.4183,373.525,373.7507,45707.0
2021-06-30 10:05:00,397.47,397.62,396.8,397.49,37754.0,373.7225,373.8635,373.0925,373.7413,37754.0
2021-06-30 10:10:00,397.48,397.87,397.45,397.51,15374.0,373.7319,374.0986,373.7037,373.7601,15374.0
2021-06-30 10:15:00,397.61,398.35,397.61,398.27,12654.0,373.8541,374.5499,373.8541,374.4747,12654.0
2021-06-30 10:20:00,398.48,399.17,398.47,399.09,15039.0,374.6722,375.3209,374.6628,375.2457,15039.0
2021-06-30 10:25:00,399.13,399.13,398.2,398.63,24544.0,375.2833,375.2833,374.4089,374.8132,24544.0
2021-06-30 10:30:00,398.56,399.23,398.56,399.02,13966.0,374.7474,375.3773,374.7474,375.1799,13966.0
2021-06-30 10:35:00,398.94,399.2,398.77,399.11,21576.0,375.1047,375.3491,374.9448,375.2645,21576.0
2021-06-30 10:40:00,399.06,399.1,398.61,399.01,13132.0,375.2175,375.2551,374.7944,375.1705,13132.0
2021-06-30 10:45:00,399.03,399.22,398.65,399.05,21619.0,375.1893,375.3679,374.832,375.2081,21619.0
2021-06-30 10:50:00,399.05,399.17,398.79,398.84,16475.0,375.2081,375.3209,374.9636,375.0106,16475.0
2021-06-30 10:55:00,398.76,399.0,398.7,398.96,10966.0,374.9354,375.1611,374.879,375.1235,10966.0
2021-06-30 11:00:00,398.98,399.02,398.55,398.68,9573.0,375.1423,375.1799,374.738,374.8602,9573.0
2021-06-30 11:05:00,398.65,398.66,398.32,398.52,8235.0,374.832,374.8414,374.5217,374.7098,8235.0
2021-06-30 11:10:00,398.53,398.65,398.14,398.22,12150.0,374.7192,374.832,374.3525,374.4277,12150.0
2021-06-30 11:15:00,398.14,398.39,397.89,398.39,23047.0,374.3525,374.5875,374.1174,374.5875,23047.0
2021-06-30 11:20:00,398.3,398.76,398.16,398.76,15529.0,374.5029,374.9354,374.3713,374.9354,15529.0
2021-06-30 11:25:00,398.71,399.01,398.55,398.62,15743.0,374.8884,375.1705,374.738,374.8038,15743.0
2021-06-30 11:30:00,398.68,399.04,398.58,398.67,10438.0,374.8602,375.1987,374.7662,374.8508,10438.0
2021-06-30 11:35:00,398.67,399.14,398.67,398.9,10645.0,374.8508,375.2927,374.8508,375.0671,10645.0
2021-06-30 11:40:00,398.84,399.04,398.73,398.97,17385.0,375.0106,375.1987,374.9072,375.1329,17385.0
2021-06-30 11:45:00,398.96,399.24,398.88,398.93,10598.0,375.1235,375.3867,375.0483,375.0953,10598.0
2021-06-30 11:50:00,398.93,398.95,398.63,398.77,13059.0,375.0953,375.1141,374.8132,374.9448,13059.0
2021-06-30 11:55:00,398.82,399.47,398.82,399.26,12667.0,374.9918,375.603,374.9918,375.4056,12667.0
2021-06-30 12:00:00,399.22,399.3,399.12,399.18,8309.0,375.3679,375.4432,375.2739,375.3303,8309.0
2021-06-30 12:05:00,399.19,399.25,398.69,399.15,21177.0,375.3397,375.3962,374.8696,375.3021,21177.0
2021-06-30 12:10:00,399.13,399.37,399.06,399.17,15168.0,375.2833,375.509,375.2175,375.3209,15168.0
2021-06-30 12:15:00,399.18,399.21,398.88,399.0,18222.0,375.3303,375.3585,375.0483,375.1611,18222.0
2021-06-30 12:20:00,398.99,399.45,398.93,399.43,16463.0,375.1517,375.5842,375.0953,375.5654,16463.0
2021-06-30 12:25:00,399.46,399.73,398.97,399.1,36578.0,375.5936,375.8475,375.1329,375.2551,36578.0
2021-06-30 12:30:00,399.04,399.5,399.03,399.49,5756.0,375.1987,375.6312,375.1893,375.6218,5756.0
2021-06-30 12:35:00,399.55,400.36,399.47,400.36,17359.0,375.6782,376.4398,375.603,376.4398,17359.0
2021-06-30 12:40:00,400.37,400.55,400.19,400.31,11401.0,376.4492,376.6185,376.28,376.3928,11401.0
2021-06-30 12:45:00,400.15,400.57,399.91,399.91,21910.0,376.2424,376.6373,376.0167,376.0167,21910.0
2021-06-30 12:50:00,399.91,400.41,399.81,400.35,9984.0,376.0167,376.4868,375.9227,376.4304,9984.0
2021-06-30 12:55:00,400.39,400.39,400.12,400.22,6113.0,376.468,376.468,376.2142,376.3082,6113.0
2021-06-30 13:00:00,400.33,400.39,400.09,400.2,8323.0,376.4116,376.468,376.186,376.2894,8323.0
2021-06-30 13:05:00,400.18,400.32,400.13,400.28,7012.0,376.2706,376.4022,376.2236,376.3646,7012.0
2021-06-30 13:10:00,400.27,400.27,400.03,400.15,4957.0,376.3552,376.3552,376.1295,376.2424,4957.0
2021-06-30 13:15:00,400.13,400.19,399.7,399.7,9140.0,376.2236,376.28,375.8193,375.8193,9140.0
2021-06-30 13:20:00,399.65,399.83,399.53,399.76,9268.0,375.7723,375.9415,375.6594,375.8757,9268.0
2021-06-30 13:25:00,399.68,399.77,399.39,399.44,8074.0,375.8005,375.8851,375.5278,375.5748,8074.0
2021-06-30 13:30:00,399.49,399.51,399.25,399.44,9794.0,375.6218,375.6406,375.3962,375.5748,9794.0
2021-06-30 13:35:00,399.49,399.78,399.46,399.77,19034.0,375.6218,375.8945,375.5936,375.8851,19034.0
2021-06-30 13:40:00,399.72,399.77,399.42,399.42,15149.0,375.8381,375.8851,375.556,375.556,15149.0
2021-06-30 13:45:00,399.47,399.47,399.3,399.42,6331.0,375.603,375.603,375.4432,375.556,6331.0
2021-06-30 13:50:00,399.44,399.71,399.43,399.58,9766.0,375.5748,375.8287,375.5654,375.7064,9766.0
2021-06-30 13:55:00,399.63,399.75,399.45,399.62,11455.0,375.7534,375.8663,375.5842,375.744,11455.0
2021-06-30 14:00:00,399.63,399.7,399.49,399.62,5700.0,375.7534,375.8193,375.6218,375.744,5700.0
2021-06-30 14:05:00,399.62,399.78,399.44,399.55,12842.0,375.744,375.8945,375.5748,375.6782,12842.0
2021-06-30 14:10:00,399.46,399.58,399.4,399.42,11657.0,375.5936,375.7064,375.5372,375.556,11657.0
2021-06-30 14:15:00,399.37,399.54,399.25,399.43,10138.0,375.509,375.6688,375.3962,375.5654,10138.0
2021-06-30 14:20:00,399.47,399.55,399.33,399.37,27252.0,375.603,375.6782,375.4714,375.509,27252.0
2021-06-30 14:25:00,399.34,399.34,399.14,399.28,14083.0,375.4808,375.4808,375.2927,375.4244,14083.0
2021-06-30 14:30:00,399.3,399.33,399.05,399.24,16371.0,375.4432,375.4714,375.2081,375.3867,16371.0
2021-06-30 14:35:00,399.29,399.49,399.19,399.42,21778.0,375.4338,375.6218,375.3397,375.556,21778.0
2021-06-30 14:40:00,399.47,399.64,399.33,399.36,10399.0,375.603,375.7628,375.4714,375.4996,10399.0
2021-06-30 14:45:00,399.38,399.52,399.33,399.5,8479.0,375.5184,375.65,375.4714,375.6312,8479.0
2021-06-30 14:50:00,399.48,399.56,399.34,399.38,11630.0,375.6124,375.6876,375.4808,375.5184,11630.0
2021-06-30 14:55:00,399.39,399.58,399.38,399.44,13766.0,375.5278,375.7064,375.5184,375.5748,13766.0
2021-06-30 15:00:00,399.49,399.55,399.29,399.32,25795.0,375.6218,375.6782,375.4338,375.462,25795.0
2021-06-30 15:05:00,399.35,399.85,399.35,399.82,20781.0,375.4902,375.9603,375.4902,375.9321,20781.0
2021-06-30 15:10:00,399.79,399.84,399.62,399.72,14620.0,375.9039,375.9509,375.744,375.8381,14620.0
2021-06-30 15:15:00,399.74,399.75,399.53,399.56,11461.0,375.8569,375.8663,375.6594,375.6876,11461.0
2021-06-30 15:20:00,399.58,399.84,399.53,399.79,16383.0,375.7064,375.9509,375.6594,375.9039,16383.0
2021-06-30 15:25:00,399.85,400.26,399.73,400.25,29778.0,375.9603,376.3458,375.8475,376.3364,29778.0
2021-06-30 15:30:00,400.25,400.41,400.04,400.4,19853.0,376.3364,376.4868,376.139,376.4774,19853.0
2021-06-30 15:35:00,400.44,400.92,400.35,400.72,30146.0,376.5151,376.9664,376.4304,376.7783,30146.0
2021-06-30 15:40:00,400.76,400.76,400.07,400.2,39132.0,376.8159,376.8159,376.1672,376.2894,39132.0
2021-06-30 15:45:00,400.2,400.2,399.92,400.12,40854.0,376.2894,376.2894,376.0261,376.2142,40854.0
2021-06-30 15:50:00,400.19,401.09,400.09,400.94,37460.0,376.28,377.1262,376.186,376.9852,37460.0
2021-06-30 15:55:00,400.97,401.4,400.29,400.4,130568.0,377.0134,377.4177,376.374,376.4774,130568.0
2021-07-01 09:30:00,402.03,404.24,401.81,403.73,65261.0,378.0101,380.088,377.8032,379.6085,65261.0
2021-07-01 09:35:00,403.56,403.56,401.93,402.35,35137.0,379.4486,379.4486,377.916,378.3109,35137.0
2021-07-01 09:40:00,402.52,404.31,402.52,404.06,38403.0,378.4708,380.1538,378.4708,379.9188,38403.0
2021-07-01 09:45:00,404.03,404.86,403.77,404.39,33508.0,379.8906,380.671,379.6461,380.2291,33508.0
2021-07-01 09:50:00,404.43,405.21,404.28,404.79,29838.0,380.2667,381.0001,380.1256,380.6052,29838.0
2021-07-01 09:55:00,404.63,405.19,404.23,405.0,21429.0,380.4547,380.9813,380.0786,380.8026,21429.0
2021-07-01 10:00:00,404.66,404.99,403.96,404.08,22586.0,380.4829,380.7932,379.8247,379.9376,22586.0
2021-07-01 10:05:00,404.03,404.18,403.11,403.16,24205.0,379.8906,380.0316,379.0255,379.0725,24205.0
2021-07-01 10:10:00,403.14,403.2,402.61,402.7,18122.0,379.0537,379.1102,378.5554,378.64,18122.0
2021-07-01 10:15:00,402.7,403.57,402.68,403.41,14736.0,378.64,379.458,378.6212,379.3076,14736.0
2021-07-01 10:20:00,403.35,403.71,403.2,403.5,13156.0,379.2512,379.5897,379.1102,379.3922,13156.0
2021-07-01 10:25:00,403.55,403.83,403.21,403.44,40442.0,379.4392,379.7025,379.1196,379.3358,40442.0
2021-07-01 10:30:00,403.4,403.81,403.35,403.48,6654.0,379.2982,379.6837,379.2512,379.3734,6654.0
2021-07-01 10:35:00,403.55,403.66,402.98,403.22,21192.0,379.4392,379.5427,378.9033,379.129,21192.0
2021-07-01 10:40:00,403.27,403.47,402.95,403.0,10253.0,379.176,379.364,378.8751,378.9221,10253.0
2021-07-01 10:45:00,403.01,403.13,402.69,402.7,11099.0,378.9315,379.0443,378.6306,378.64,11099.0
2021-07-01 10:50:00,402.89,403.54,402.83,403.29,15510.0,378.8187,379.4298,378.7623,379.1948,15510.0
2021-07-01 10:55:00,403.25,403.43,403.15,403.27,9416.0,379.1572,379.3264,379.0631,379.176,9416.0
2021-07-01 11:00:00,403.34,403.85,403.34,403.46,26525.0,379.2418,379.7213,379.2418,379.3546,26525.0
2021-07-01 11:05:00,403.44,404.02,403.44,403.62,20286.0,379.3358,379.8812,379.3358,379.5051,20286.0
2021-07-01 11:10:00,403.71,403.85,403.51,403.52,12808.0,379.5897,379.7213,379.4016,379.411,12808.0
2021-07-01 11:15:00,403.45,403.63,403.08,403.45,13315.0,379.3452,379.5145,378.9973,379.3452,13315.0
2021-07-01 11:20:00,403.42,403.59,403.37,403.42,6166.0,379.317,379.4769,379.27,379.317,6166.0
2021-07-01 11:25:00,403.55,403.77,403.33,403.64,10722.0,379.4392,379.6461,379.2324,379.5239,10722.0
2021-07-01 11:30:00,403.64,403.74,403.24,403.29,9095.0,379.5239,379.6179,379.1478,379.1948,9095.0
2021-07-01 11:35:00,403.35,403.49,403.22,403.35,6169.0,379.2512,379.3828,379.129,379.2512,6169.0
2021-07-01 11:40:00,403.32,403.5,403.18,403.32,10096.0,379.223,379.3922,379.0913,379.223,10096.0
2021-07-01 11:45:00,403.37,403.44,403.16,403.19,6243.0,379.27,379.3358,379.0725,379.1007,6243.0
2021-07-01 11:50:00,403.23,403.23,402.94,403.07,7684.0,379.1384,379.1384,378.8657,378.9879,7684.0
2021-07-01 11:55:00,403.13,403.22,402.91,403.15,3780.0,379.0443,379.129,378.8375,379.0631,3780.0
2021-07-01 12:00:00,403.25,403.25,402.94,402.96,9560.0,379.1572,379.1572,378.8657,378.8845,9560.0
2021-07-01 12:05:00,402.96,402.99,402.63,402.78,7251.0,378.8845,378.9127,378.5742,378.7152,7251.0
2021-07-01 12:10:00,402.76,403.11,402.66,403.01,5541.0,378.6964,379.0255,378.6024,378.9315,5541.0
2021-07-01 12:15:00,402.98,403.08,402.77,402.88,9823.0,378.9033,378.9973,378.7058,378.8093,9823.0
2021-07-01 12:20:00,402.89,402.89,402.49,402.69,6062.0,378.8187,378.8187,378.4426,378.6306,6062.0
2021-07-01 12:25:00,402.72,403.01,402.67,402.77,12919.0,378.6588,378.9315,378.6118,378.7058,12919.0
2021-07-01 12:30:00,402.82,403.06,402.72,403.01,9025.0,378.7529,378.9785,378.6588,378.9315,9025.0
2021-07-01 12:35:00,403.03,403.35,403.02,403.27,11169.0,378.9503,379.2512,378.9409,379.176,11169.0
2021-07-01 12:40:00,403.27,403.33,402.91,402.94,21736.0,379.176,379.2324,378.8375,378.8657,21736.0
2021-07-01 12:45:00,402.95,403.28,402.95,403.08,8662.0,378.8751,379.1854,378.8751,378.9973,8662.0
2021-07-01 12:50:00,403.1,403.29,402.97,402.97,3808.0,379.0161,379.1948,378.8939,378.8939,3808.0
2021-07-01 12:55:00,402.92,403.12,402.78,403.0,8149.0,378.8469,379.0349,378.7152,378.9221,8149.0
2021-07-01 13:00:00,403.0,403.07,402.79,403.04,9955.0,378.9221,378.9879,378.7246,378.9597,9955.0
2021-07-01 13:05:00,403.06,403.26,402.91,403.01,10182.0,378.9785,379.1666,378.8375,378.9315,10182.0
2021-07-01 13:10:00,402.98,403.09,402.95,403.07,6641.0,378.9033,379.0067,378.8751,378.9879,6641.0
2021-07-01 13:15:00,403.09,403.17,403.02,403.13,6141.0,379.0067,379.0819,378.9409,379.0443,6141.0
2021-07-01 13:20:00,403.18,403.19,403.02,403.05,6620.0,379.0913,379.1007,378.9409,378.9691,6620.0
2021-07-01 13:25:00,403.05,403.19,403.02,403.1,5727.0,378.9691,379.1007,378.9409,379.0161,5727.0
2021-07-01 13:30:00,403.13,403.13,402.57,402.68,10460.0,379.0443,379.0443,378.5178,378.6212,10460.0
2021-07-01 13:35:00,402.72,403.33,402.71,403.27,11479.0,378.6588,379.2324,378.6494,379.176,11479.0
2021-07-01 13:40:00,403.26,403.35,403.12,403.31,10456.0,379.1666,379.2512,379.0349,379.2136,10456.0
2021-07-01 13:45:00,403.23,403.28,403.13,403.17,14403.0,379.1384,379.1854,379.0443,379.0819,14403.0
2021-07-01 13:50:00,403.18,403.27,402.98,403.25,23519.0,379.0913,379.176,378.9033,379.1572,23519.0
2021-07-01 13:55:00,403.27,403.67,403.25,403.67,6600.0,379.176,379.5521,379.1572,379.5521,6600.0
2021-07-01 14:00:00,403.6,403.85,403.59,403.85,12318.0,379.4863,379.7213,379.4769,379.7213,12318.0
2021-07-01 14:05:00,403.83,403.83,403.27,403.5,7246.0,379.7025,379.7025,379.176,379.3922,7246.0
2021-07-01 14:10:00,403.49,403.72,403.49,403.64,5652.0,379.3828,379.5991,379.3828,379.5239,5652.0
2021-07-01 14:15:00,403.68,403.73,403.29,403.3,12901.0,379.5615,379.6085,379.1948,379.2042,12901.0
2021-07-01 14:20:00,403.28,403.5,403.22,403.47,7884.0,379.1854,379.3922,379.129,379.364,7884.0
2021-07-01 14:25:00,403.44,403.74,403.36,403.65,7265.0,379.3358,379.6179,379.2606,379.5333,7265.0
2021-07-01 14:30:00,403.67,403.82,403.61,403.65,10643.0,379.5521,379.6931,379.4957,379.5333,10643.0
2021-07-01 14:35:00,403.74,403.86,403.62,403.73,9106.0,379.6179,379.7307,379.5051,379.6085,9106.0
2021-07-01 14:40:00,403.73,404.07,403.72,404.04,12467.0,379.6085,379.9282,379.5991,379.9,12467.0
2021-07-01 14:45:00,404.05,404.57,403.84,403.84,17060.0,379.9094,380.3983,379.7119,379.7119,17060.0
2021-07-01 14:50:00,403.88,403.88,403.63,403.69,5228.0,379.7495,379.7495,379.5145,379.5709,5228.0
2021-07-01 14:55:00,403.73,403.98,403.64,403.93,88899.0,379.6085,379.8435,379.5239,379.7965,88899.0
2021-07-01 15:00:00,403.97,403.98,403.79,403.95,6264.0,379.8341,379.8435,379.6649,379.8153,6264.0
2021-07-01 15:05:00,403.89,404.19,403.65,404.15,9895.0,379.7589,380.041,379.5333,380.0034,9895.0
2021-07-01 15:10:00,404.1,404.26,403.97,404.11,17304.0,379.9564,380.1068,379.8341,379.9658,17304.0
2021-07-01 15:15:00,404.11,404.19,404.01,404.11,6095.0,379.9658,380.041,379.8718,379.9658,6095.0
2021-07-01 15:20:00,404.14,404.14,403.89,404.05,7643.0,379.994,379.994,379.7589,379.9094,7643.0
2021-07-01 15:25:00,404.07,404.26,403.95,404.2,9215.0,379.9282,380.1068,379.8153,380.0504,9215.0
2021-07-01 15:30:00,404.21,404.44,404.14,404.23,14866.0,380.0598,380.2761,379.994,380.0786,14866.0
2021-07-01 15:35:00,404.22,404.35,404.07,404.3,13154.0,380.0692,380.1914,379.9282,380.1444,13154.0
2021-07-01 15:40:00,404.33,404.43,404.22,404.25,18081.0,380.1726,380.2667,380.0692,380.0974,18081.0
2021-07-01 15:45:00,404.24,404.28,403.78,404.09,24238.0,380.088,380.1256,379.6555,379.947,24238.0
2021-07-01 15:50:00,404.13,404.5,404.05,404.28,44709.0,379.9846,380.3325,379.9094,380.1256,44709.0
2021-07-01 15:55:00,404.22,405.04,404.19,404.95,126277.0,380.0692,380.8402,380.041,380.7556,126277.0
2021-07-02 09:30:00,405.09,405.96,404.14,404.66,55337.0,380.8872,381.7053,379.994,380.4829,55337.0
2021-07-02 09:35:00,404.78,404.85,404.1,404.35,11747.0,380.5958,380.6616,379.9564,380.1914,11747.0
2021-07-02 09:40:00,404.27,404.98,403.88,404.98,19867.0,380.1162,380.7838,379.7495,380.7838,19867.0
2021-07-02 09:45:00,404.84,405.21,404.71,404.93,24709.0,380.6522,381.0001,380.5299,380.7368,24709.0
2021-07-02 09:50:00,404.85,405.47,404.85,405.41,27527.0,380.6616,381.2445,380.6616,381.1881,27527.0
2021-07-02 09:55:00,405.31,405.47,405.11,405.44,6601.0,381.0941,381.2445,380.906,381.2163,6601.0
2021-07-02 10:00:00,405.45,405.54,405.07,405.42,10504.0,381.2257,381.3103,380.8684,381.1975,10504.0
2021-07-02 10:05:00,405.32,405.7,405.22,405.63,7748.0,381.1035,381.4608,381.0095,381.395,7748.0
2021-07-02 10:10:00,405.59,405.95,405.59,405.72,9191.0,381.3574,381.6958,381.3574,381.4796,9191.0
2021-07-02 10:15:00,405.78,406.14,405.76,406.11,10230.0,381.536,381.8745,381.5172,381.8463,10230.0
2021-07-02 10:20:00,405.97,406.35,405.94,406.32,21523.0,381.7147,382.0719,381.6864,382.0437,21523.0
2021-07-02 10:25:00,406.15,406.77,406.1,406.53,13019.0,381.8839,382.4669,381.8369,382.2412,13019.0
2021-07-02 10:30:00,406.7,407.08,406.63,406.9,11708.0,382.401,382.7583,382.3352,382.5891,11708.0
2021-07-02 10:35:00,406.84,406.94,406.41,406.49,5818.0,382.5327,382.6267,382.1284,382.2036,5818.0
2021-07-02 10:40:00,406.41,406.83,406.41,406.71,9558.0,382.1284,382.5233,382.1284,382.4104,9558.0
2021-07-02 10:45:00,406.75,407.0,406.71,406.98,11241.0,382.4481,382.6831,382.4104,382.6643,11241.0
2021-07-02 10:50:00,407.0,407.45,406.89,407.42,8638.0,382.6831,383.1062,382.5797,383.078,8638.0
2021-07-02 10:55:00,407.44,407.74,407.41,407.63,7985.0,383.0968,383.3789,383.0686,383.2755,7985.0
2021-07-02 11:00:00,407.64,407.76,407.47,407.76,9316.0,383.2849,383.3977,383.125,383.3977,9316.0
2021-07-02 11:05:00,407.78,407.8,407.47,407.72,8474.0,383.4165,383.4353,383.125,383.3601,8474.0
2021-07-02 11:10:00,407.68,407.76,407.53,407.76,10232.0,383.3225,383.3977,383.1814,383.3977,10232.0
2021-07-02 11:15:00,407.76,407.93,407.6,407.6,5824.0,383.3977,383.5576,383.2473,383.2473,5824.0
2021-07-02 11:20:00,407.71,407.75,407.45,407.63,4413.0,383.3507,383.3883,383.1062,383.2755,4413.0
2021-07-02 11:25:00,407.63,407.88,407.4,407.88,8725.0,383.2755,383.5105,383.0592,383.5105,8725.0
2021-07-02 11:30:00,407.77,408.27,407.76,408.27,13691.0,383.4071,383.8772,383.3977,383.8772,13691.0
2021-07-02 11:35:00,408.4,408.45,408.01,408.33,12425.0,383.9995,384.0465,383.6328,383.9337,12425.0
2021-07-02 11:40:00,408.33,408.41,408.15,408.19,7284.0,383.9337,384.0089,383.7644,383.802,7284.0
2021-07-02 11:45:00,408.08,408.39,408.08,408.39,15638.0,383.6986,383.9901,383.6986,383.9901,15638.0
2021-07-02 11:50:00,408.37,408.64,408.32,408.42,7597.0,383.9713,384.2251,383.9242,384.0183,7597.0
2021-07-02 11:55:00,408.42,408.79,408.36,408.56,12496.0,384.0183,384.3662,383.9619,384.1499,12496.0
2021-07-02 12:00:00,408.56,408.85,408.46,408.72,9786.0,384.1499,384.4226,384.0559,384.3004,9786.0
2021-07-02 12:05:00,408.64,408.82,408.64,408.72,2751.0,384.2251,384.3944,384.2251,384.3004,2751.0
2021-07-02 12:10:00,408.72,408.72,408.13,408.33,13033.0,384.3004,384.3004,383.7456,383.9337,13033.0
2021-07-02 12:15:00,408.35,408.5,408.27,408.46,7028.0,383.9525,384.0935,383.8772,384.0559,7028.0
2021-07-02 12:20:00,408.45,408.51,408.27,408.27,4329.0,384.0465,384.1029,383.8772,383.8772,4329.0
2021-07-02 12:25:00,408.32,408.57,408.3,408.46,10581.0,383.9242,384.1593,383.9054,384.0559,10581.0
2021-07-02 12:30:00,408.55,408.74,408.5,408.6,5906.0,384.1405,384.3192,384.0935,384.1875,5906.0
2021-07-02 12:35:00,408.67,408.7,408.41,408.42,5304.0,384.2533,384.2815,384.0089,384.0183,5304.0
2021-07-02 12:40:00,408.43,408.79,408.36,408.79,3831.0,384.0277,384.3662,383.9619,384.3662,3831.0
2021-07-02 12:45:00,408.79,409.07,408.68,409.03,11472.0,384.3662,384.6294,384.2627,384.5918,11472.0
2021-07-02 12:50:00,409.06,409.45,409.06,409.41,6267.0,384.62,384.9867,384.62,384.9491,6267.0
2021-07-02 12:55:00,409.41,409.6,409.34,409.39,7987.0,384.9491,385.1278,384.8833,384.9303,7987.0
2021-07-02 13:00:00,409.47,409.52,409.25,409.4,6644.0,385.0055,385.0526,384.7987,384.9397,6644.0
2021-07-02 13:05:00,409.4,409.47,408.98,409.01,5412.0,384.9397,385.0055,384.5448,384.573,5412.0
2021-07-02 13:10:00,408.92,409.06,408.75,408.94,5912.0,384.4884,384.62,384.3286,384.5072,5912.0
2021-07-02 13:15:00,408.94,409.09,408.63,408.63,4542.0,384.5072,384.6482,384.2157,384.2157,4542.0
2021-07-02 13:20:00,408.68,408.84,408.67,408.84,3827.0,384.2627,384.4132,384.2533,384.4132,3827.0
2021-07-02 13:25:00,408.82,409.09,408.76,408.77,6941.0,384.3944,384.6482,384.338,384.3474,6941.0
2021-07-02 13:30:00,408.77,408.94,408.77,408.83,5435.0,384.3474,384.5072,384.3474,384.4038,5435.0
2021-07-02 13:35:00,408.81,409.15,408.79,409.14,8026.0,384.385,384.7047,384.3662,384.6953,8026.0
2021-07-02 13:40:00,409.04,409.07,408.9,409.07,6851.0,384.6012,384.6294,384.4696,384.6294,6851.0
2021-07-02 13:45:00,408.99,409.07,408.94,409.0,6992.0,384.5542,384.6294,384.5072,384.5636,6992.0
2021-07-02 13:50:00,409.02,409.02,408.68,408.71,3123.0,384.5824,384.5824,384.2627,384.2909,3123.0
2021-07-02 13:55:00,408.72,408.88,408.59,408.59,2942.0,384.3004,384.4508,384.1781,384.1781,2942.0
2021-07-02 14:00:00,408.64,408.81,408.6,408.66,4662.0,384.2251,384.385,384.1875,384.2439,4662.0
2021-07-02 14:05:00,408.74,409.13,408.73,409.02,12115.0,384.3192,384.6859,384.3098,384.5824,12115.0
2021-07-02 14:10:00,409.16,409.21,408.82,408.93,9801.0,384.7141,384.7611,384.3944,384.4978,9801.0
2021-07-02 14:15:00,408.82,408.97,408.74,408.87,5031.0,384.3944,384.5354,384.3192,384.4414,5031.0
2021-07-02 14:20:00,408.87,408.95,408.69,408.7,4329.0,384.4414,384.5166,384.2721,384.2815,4329.0
2021-07-02 14:25:00,408.75,408.82,408.34,408.62,11711.0,384.3286,384.3944,383.9431,384.2063,11711.0
2021-07-02 14:30:00,408.58,408.78,408.52,408.73,2477.0,384.1687,384.3568,384.1123,384.3098,2477.0
2021-07-02 14:35:00,408.7,408.75,408.47,408.47,6152.0,384.2815,384.3286,384.0653,384.0653,6152.0
2021-07-02 14:40:00,408.45,408.62,408.22,408.24,5609.0,384.0465,384.2063,383.8302,383.849,5609.0
2021-07-02 14:45:00,408.24,408.26,407.9,408.08,4649.0,383.849,383.8678,383.5293,383.6986,4649.0
2021-07-02 14:50:00,408.09,408.28,408.08,408.25,7200.0,383.708,383.8866,383.6986,383.8584,7200.0
2021-07-02 14:55:00,408.25,408.25,407.97,408.0,3312.0,383.8584,383.8584,383.5952,383.6234,3312.0
2021-07-02 15:00:00,408.22,408.4,408.04,408.4,19415.0,383.8302,383.9995,383.661,383.9995,19415.0
2021-07-02 15:05:00,408.39,408.64,408.37,408.57,6550.0,383.9901,384.2251,383.9713,384.1593,6550.0
2021-07-02 15:10:00,408.6,408.89,408.6,408.75,10407.0,384.1875,384.4602,384.1875,384.3286,10407.0
2021-07-02 15:15:00,408.8,409.17,408.72,409.13,8141.0,384.3756,384.7235,384.3004,384.6859,8141.0
2021-07-02 15:20:00,409.14,409.2,408.83,409.02,9008.0,384.6953,384.7517,384.4038,384.5824,9008.0
2021-07-02 15:25:00,409.0,409.29,408.91,409.07,13347.0,384.5636,384.8363,384.479,384.6294,13347.0
2021-07-02 15:30:00,409.06,409.06,408.7,408.75,9902.0,384.62,384.62,384.2815,384.3286,9902.0
2021-07-02 15:35:00,408.8,409.19,408.75,409.18,13483.0,384.3756,384.7423,384.3286,384.7329,13483.0
2021-07-02 15:40:00,409.18,409.48,409.03,409.39,20100.0,384.7329,385.0149,384.5918,384.9303,20100.0
2021-07-02 15:45:00,409.41,409.55,409.28,409.48,18343.0,384.9491,385.0808,384.8269,385.0149,18343.0
2021-07-02 15:50:00,409.52,409.87,409.47,409.64,42515.0,385.0526,385.3816,385.0055,385.1654,42515.0
2021-07-02 15:55:00,409.58,409.75,409.28,409.41,116299.0,385.109,385.2688,384.8269,384.9491,116299.0
2021-07-06 09:30:00,408.67,411.16,408.67,410.17,82111.0,384.2533,386.5946,384.2533,385.6637,82111.0
2021-07-06 09:35:00,410.17,410.2,408.74,408.9,19835.0,385.6637,385.6919,384.3192,384.4696,19835.0
2021-07-06 09:40:00,409.11,409.91,408.85,409.78,13261.0,384.667,385.4193,384.4226,385.297,13261.0
2021-07-06 09:45:00,409.67,409.67,408.68,408.74,24670.0,385.1936,385.1936,384.2627,384.3192,24670.0
2021-07-06 09:50:00,408.64,409.14,408.51,409.04,10776.0,384.2251,384.6953,384.1029,384.6012,10776.0
2021-07-06 09:55:00,409.09,409.14,408.44,408.72,16957.0,384.6482,384.6953,384.0371,384.3004,16957.0
2021-07-06 10:00:00,408.72,408.72,407.35,407.38,21567.0,384.3004,384.3004,383.0122,383.0404,21567.0
2021-07-06 10:05:00,407.4,407.98,406.94,407.85,26705.0,383.0592,383.6046,382.6267,383.4823,26705.0
2021-07-06 10:10:00,407.79,407.92,407.34,407.72,20473.0,383.4259,383.5481,383.0028,383.3601,20473.0
2021-07-06 10:15:00,407.76,407.98,407.52,407.85,19820.0,383.3977,383.6046,383.172,383.4823,19820.0
2021-07-06 10:20:00,407.89,408.0,407.32,407.81,37714.0,383.5199,383.6234,382.984,383.4447,37714.0
2021-07-06 10:25:00,407.88,408.24,407.62,408.16,12727.0,383.5105,383.849,383.2661,383.7738,12727.0
2021-07-06 10:30:00,408.05,408.1,407.55,407.91,11598.0,383.6704,383.7174,383.2003,383.5387,11598.0
2021-07-06 10:35:00,407.76,408.78,407.69,408.72,15006.0,383.3977,384.3568,383.3319,384.3004,15006.0
2021-07-06 10:40:00,408.72,408.72,407.94,408.2,24450.0,384.3004,384.3004,383.567,383.8114,24450.0
2021-07-06 10:45:00,408.24,408.34,407.77,407.98,38814.0,383.849,383.9431,383.4071,383.6046,38814.0
2021-07-06 10:50:00,407.97,408.28,407.2,407.3,39296.0,383.5952,383.8866,382.8712,382.9652,39296.0
2021-07-06 10:55:00,407.25,407.27,406.44,406.51,14491.0,382.9182,382.937,382.1566,382.2224,14491.0
2021-07-06 11:00:00,406.51,406.51,406.2,406.29,15160.0,382.2224,382.2224,381.9309,382.0155,15160.0
2021-07-06 11:05:00,406.31,406.78,406.15,406.67,21232.0,382.0343,382.4763,381.8839,382.3728,21232.0
2021-07-06 11:10:00,406.68,406.68,405.92,406.0,27163.0,382.3822,382.3822,381.6676,381.7429,27163.0
2021-07-06 11:15:00,406.14,406.45,405.88,406.22,11332.0,381.8745,382.166,381.63,381.9497,11332.0
2021-07-06 11:20:00,406.33,406.46,405.9,405.94,7026.0,382.0531,382.1754,381.6488,381.6864,7026.0
2021-07-06 11:25:00,405.91,406.79,405.71,406.79,15369.0,381.6582,382.4857,381.4702,382.4857,15369.0
2021-07-06 11:30:00,406.79,407.17,406.63,406.84,6934.0,382.4857,382.843,382.3352,382.5327,6934.0
2021-07-06 11:35:00,406.94,407.18,406.73,407.02,9393.0,382.6267,382.8524,382.4292,382.7019,9393.0
2021-07-06 11:40:00,407.0,407.5,406.97,407.44,17056.0,382.6831,383.1532,382.6549,383.0968,17056.0
2021-07-06 11:45:00,407.5,407.66,407.23,407.36,13274.0,383.1532,383.3037,382.8994,383.0216,13274.0
2021-07-06 11:50:00,407.4,407.65,407.16,407.65,15841.0,383.0592,383.2943,382.8336,383.2943,15841.0
2021-07-06 11:55:00,407.72,407.83,407.54,407.8,11500.0,383.3601,383.4635,383.1909,383.4353,11500.0
2021-07-06 12:00:00,407.75,407.97,407.6,407.97,5339.0,383.3883,383.5952,383.2473,383.5952,5339.0
2021-07-06 12:05:00,407.98,408.05,407.56,407.56,8412.0,383.6046,383.6704,383.2097,383.2097,8412.0
2021-07-06 12:10:00,407.67,408.16,407.67,408.04,9748.0,383.3131,383.7738,383.3131,383.661,9748.0
2021-07-06 12:15:00,408.08,408.26,407.65,407.82,37232.0,383.6986,383.8678,383.2943,383.4541,37232.0
2021-07-06 12:20:00,407.79,408.12,407.66,408.07,8079.0,383.4259,383.7362,383.3037,383.6892,8079.0
2021-07-06 12:25:00,408.05,408.31,407.87,408.31,5102.0,383.6704,383.9148,383.5011,383.9148,5102.0
2021-07-06 12:30:00,408.24,408.26,407.73,407.84,7887.0,383.849,383.8678,383.3695,383.4729,7887.0
2021-07-06 12:35:00,407.95,408.1,407.61,407.62,14120.0,383.5764,383.7174,383.2567,383.2661,14120.0
2021-07-06 12:40:00,407.61,407.61,407.21,407.27,7358.0,383.2567,383.2567,382.8806,382.937,7358.0
2021-07-06 12:45:00,407.34,407.79,407.25,407.76,8600.0,383.0028,383.4259,382.9182,383.3977,8600.0
2021-07-06 12:50:00,407.77,407.83,407.63,407.66,9261.0,383.4071,383.4635,383.2755,383.3037,9261.0
2021-07-06 12:55:00,407.63,407.81,407.49,407.65,7075.0,383.2755,383.4447,383.1438,383.2943,7075.0
2021-07-06 13:00:00,407.67,407.88,407.48,407.65,10894.0,383.3131,383.5105,383.1344,383.2943,10894.0
2021-07-06 13:05:00,407.71,407.8,407.63,407.77,6057.0,383.3507,383.4353,383.2755,383.4071,6057.0
2021-07-06 13:10:00,407.81,408.03,407.71,407.99,4554.0,383.4447,383.6516,383.3507,383.614,4554.0
2021-07-06 13:15:00,408.01,408.04,407.81,408.03,9544.0,383.6328,383.661,383.4447,383.6516,9544.0
2021-07-06 13:20:00,408.0,408.25,407.96,408.04,7527.0,383.6234,383.8584,383.5858,383.661,7527.0
2021-07-06 13:25:00,408.07,408.12,407.59,407.59,5087.0,383.6892,383.7362,383.2379,383.2379,5087.0
2021-07-06 13:30:00,407.6,407.96,407.5,407.71,16608.0,383.2473,383.5858,383.1532,383.3507,16608.0
2021-07-06 13:35:00,407.77,407.77,407.2,407.22,5190.0,383.4071,383.4071,382.8712,382.89,5190.0
2021-07-06 13:40:00,407.31,407.37,407.13,407.32,7528.0,382.9746,383.031,382.8053,382.984,7528.0
2021-07-06 13:45:00,407.33,407.52,407.2,407.41,4027.0,382.9934,383.172,382.8712,383.0686,4027.0
2021-07-06 13:50:00,407.4,407.61,407.3,407.57,3927.0,383.0592,383.2567,382.9652,383.2191,3927.0
2021-07-06 13:55:00,407.53,407.56,407.31,407.36,7180.0,383.1814,383.2097,382.9746,383.0216,7180.0
2021-07-06 14:00:00,407.41,408.0,407.36,407.85,5251.0,383.0686,383.6234,383.0216,383.4823,5251.0
2021-07-06 14:05:00,407.88,408.0,407.79,408.0,5088.0,383.5105,383.6234,383.4259,383.6234,5088.0
2021-07-06 14:10:00,407.86,407.94,407.67,407.83,4629.0,383.4917,383.567,383.3131,383.4635,4629.0
2021-07-06 14:15:00,407.8,407.92,407.62,407.8,7981.0,383.4353,383.5481,383.2661,383.4353,7981.0
2021-07-06 14:20:00,407.79,407.93,407.74,407.76,18429.0,383.4259,383.5576,383.3789,383.3977,18429.0
2021-07-06 14:25:00,407.78,408.06,407.72,408.06,10772.0,383.4165,383.6798,383.3601,383.6798,10772.0
2021-07-06 14:30:00,407.99,408.31,407.92,408.2,6343.0,383.614,383.9148,383.5481,383.8114,6343.0
2021-07-06 14:35:00,408.28,408.28,407.96,407.98,3922.0,383.8866,383.8866,383.5858,383.6046,3922.0
2021-07-06 14:40:00,408.05,408.11,407.87,408.03,7442.0,383.6704,383.7268,383.5011,383.6516,7442.0
2021-07-06 14:45:00,408.06,408.27,407.95,408.09,6196.0,383.6798,383.8772,383.5764,383.708,6196.0
2021-07-06 14:50:00,408.11,408.22,407.85,407.99,4715.0,383.7268,383.8302,383.4823,383.614,4715.0
2021-07-06 14:55:00,408.05,408.39,408.05,408.2,7900.0,383.6704,383.9901,383.6704,383.8114,7900.0
2021-07-06 15:00:00,408.41,408.61,408.16,408.44,9845.0,384.0089,384.1969,383.7738,384.0371,9845.0
2021-07-06 15:05:00,408.55,408.84,408.55,408.83,5995.0,384.1405,384.4132,384.1405,384.4038,5995.0
2021-07-06 15:10:00,408.84,409.14,408.84,408.96,9960.0,384.4132,384.6953,384.4132,384.526,9960.0
2021-07-06 15:15:00,408.93,408.93,408.62,408.68,6716.0,384.4978,384.4978,384.2063,384.2627,6716.0
2021-07-06 15:20:00,408.63,409.25,408.63,409.16,8708.0,384.2157,384.7987,384.2157,384.7141,8708.0
2021-07-06 15:25:00,409.25,409.63,409.14,409.48,10994.0,384.7987,385.156,384.6953,385.0149,10994.0
2021-07-06 15:30:00,409.5,409.62,408.88,408.94,11728.0,385.0337,385.1466,384.4508,384.5072,11728.0
2021-07-06 15:35:00,408.89,409.38,408.6,409.29,14760.0,384.4602,384.9209,384.1875,384.8363,14760.0
2021-07-06 15:40:00,409.32,409.57,409.32,409.4,19131.0,384.8645,385.0996,384.8645,384.9397,19131.0
2021-07-06 15:45:00,409.46,409.84,409.38,409.46,16591.0,384.9961,385.3534,384.9209,384.9961,16591.0
2021-07-06 15:50:00,409.5,409.78,409.05,409.22,24893.0,385.0337,385.297,384.6106,384.7705,24893.0
2021-07-06 15:55:00,409.22,410.33,409.14,410.28,140331.0,384.7705,385.8142,384.6953,385.7671,140331.0
2021-07-07 09:30:00,410.35,411.48,410.35,410.97,49329.0,385.833,386.8954,385.833,386.4159,49329.0
2021-07-07 09:35:00,410.88,411.01,409.04,409.3,14874.0,386.3313,386.4535,384.6012,384.8457,14874.0
2021-07-07 09:40:00,409.47,409.7,408.38,409.06,13700.0,385.0055,385.2218,383.9807,384.62,13700.0
2021-07-07 09:45:00,409.08,409.13,408.51,408.53,9550.0,384.6388,384.6859,384.1029,384.1217,9550.0
2021-07-07 09:50:00,408.58,408.76,408.08,408.08,10188.0,384.1687,384.338,383.6986,383.6986,10188.0
2021-07-07 09:55:00,408.19,408.32,407.91,408.28,7166.0,383.802,383.9242,383.5387,383.8866,7166.0
2021-07-07 10:00:00,408.28,409.46,408.27,408.91,8183.0,383.8866,384.9961,383.8772,384.479,8183.0
2021-07-07 10:05:00,408.98,409.53,408.97,409.25,7247.0,384.5448,385.062,384.5354,384.7987,7247.0
2021-07-07 10:10:00,409.3,409.43,408.94,409.27,8893.0,384.8457,384.9679,384.5072,384.8175,8893.0
2021-07-07 10:15:00,409.32,409.7,409.18,409.66,5787.0,384.8645,385.2218,384.7329,385.1842,5787.0
2021-07-07 10:20:00,409.72,409.72,408.76,408.94,11906.0,385.2406,385.2406,384.338,384.5072,11906.0
2021-07-07 10:25:00,408.96,408.96,408.35,408.36,5046.0,384.526,384.526,383.9525,383.9619,5046.0
2021-07-07 10:30:00,408.31,408.48,407.86,408.03,8410.0,383.9148,384.0747,383.4917,383.6516,8410.0
2021-07-07 10:35:00,408.02,408.49,407.93,407.93,11365.0,383.6422,384.0841,383.5576,383.5576,11365.0
2021-07-07 10:40:00,408.01,408.25,407.72,408.08,13414.0,383.6328,383.8584,383.3601,383.6986,13414.0
2021-07-07 10:45:00,407.95,408.29,407.67,407.75,10625.0,383.5764,383.896,383.3131,383.3883,10625.0
2021-07-07 10:50:00,407.7,407.85,407.39,407.55,8341.0,383.3413,383.4823,383.0498,383.2003,8341.0
2021-07-07 10:55:00,407.43,407.99,407.43,407.72,15795.0,383.0874,383.614,383.0874,383.3601,15795.0
2021-07-07 11:00:00,407.64,407.67,407.2,407.49,11594.0,383.2849,383.3131,382.8712,383.1438,11594.0
2021-07-07 11:05:00,407.44,407.81,407.41,407.56,25531.0,383.0968,383.4447,383.0686,383.2097,25531.0
2021-07-07 11:10:00,407.5,408.23,407.49,408.22,17594.0,383.1532,383.8396,383.1438,383.8302,17594.0
2021-07-07 11:15:00,408.21,408.42,408.13,408.2,20795.0,383.8208,384.0183,383.7456,383.8114,20795.0
2021-07-07 11:20:00,408.18,408.6,408.12,408.17,6335.0,383.7926,384.1875,383.7362,383.7832,6335.0
2021-07-07 11:25:00,408.18,408.47,408.12,408.42,14137.0,383.7926,384.0653,383.7362,384.0183,14137.0
2021-07-07 11:30:00,408.45,408.68,408.31,408.66,10695.0,384.0465,384.2627,383.9148,384.2439,10695.0
2021-07-07 11:35:00,408.67,409.23,408.67,408.75,8251.0,384.2533,384.7799,384.2533,384.3286,8251.0
2021-07-07 11:40:00,408.71,408.99,408.57,408.8,6876.0,384.2909,384.5542,384.1593,384.3756,6876.0
2021-07-07 11:45:00,408.86,408.94,408.59,408.71,9190.0,384.432,384.5072,384.1781,384.2909,9190.0
2021-07-07 11:50:00,408.82,408.84,408.31,408.51,6461.0,384.3944,384.4132,383.9148,384.1029,6461.0
2021-07-07 11:55:00,408.4,408.4,407.99,408.14,8880.0,383.9995,383.9995,383.614,383.755,8880.0
2021-07-07 12:00:00,408.14,408.66,408.13,408.58,16658.0,383.755,384.2439,383.7456,384.1687,16658.0
2021-07-07 12:05:00,408.62,408.71,408.39,408.54,19083.0,384.2063,384.2909,383.9901,384.1311,19083.0
2021-07-07 12:10:00,408.53,408.71,408.46,408.55,9144.0,384.1217,384.2909,384.0559,384.1405,9144.0
2021-07-07 12:15:00,408.6,408.65,408.34,408.37,10896.0,384.1875,384.2345,383.9431,383.9713,10896.0
2021-07-07 12:20:00,408.46,408.55,408.03,408.14,9098.0,384.0559,384.1405,383.6516,383.755,9098.0
2021-07-07 12:25:00,408.16,408.17,407.76,407.76,9587.0,383.7738,383.7832,383.3977,383.3977,9587.0
2021-07-07 12:30:00,407.87,408.37,407.7,408.32,19924.0,383.5011,383.9713,383.3413,383.9242,19924.0
2021-07-07 12:35:00,408.29,408.36,407.98,408.36,21701.0,383.896,383.9619,383.6046,383.9619,21701.0
2021-07-07 12:40:00,408.35,408.44,408.24,408.34,3865.0,383.9525,384.0371,383.849,383.9431,3865.0
2021-07-07 12:45:00,408.33,408.51,408.08,408.51,4597.0,383.9337,384.1029,383.6986,384.1029,4597.0
2021-07-07 12:50:00,408.62,408.81,408.57,408.79,7758.0,384.2063,384.385,384.1593,384.3662,7758.0
2021-07-07 12:55:00,408.77,409.03,408.69,408.96,12221.0,384.3474,384.5918,384.2721,384.526,12221.0
2021-07-07 13:00:00,409.0,409.41,409.0,409.25,11384.0,384.5636,384.9491,384.5636,384.7987,11384.0
2021-07-07 13:05:00,409.31,409.48,409.13,409.34,4907.0,384.8551,385.0149,384.6859,384.8833,4907.0
2021-07-07 13:10:00,409.25,409.3,409.04,409.07,6611.0,384.7987,384.8457,384.6012,384.6294,6611.0
2021-07-07 13:15:00,409.12,409.25,408.94,409.05,4360.0,384.6765,384.7987,384.5072,384.6106,4360.0
2021-07-07 13:20:00,409.08,409.11,408.9,408.91,5751.0,384.6388,384.667,384.4696,384.479,5751.0
2021-07-07 13:25:00,408.93,409.23,408.84,409.23,6079.0,384.4978,384.7799,384.4132,384.7799,6079.0
2021-07-07 13:30:00,409.19,409.31,409.09,409.21,6300.0,384.7423,384.8551,384.6482,384.7611,6300.0
2021-07-07 13:35:00,409.21,409.34,409.15,409.28,12800.0,384.7611,384.8833,384.7047,384.8269,12800.0
2021-07-07 13:40:00,409.19,409.42,409.17,409.25,8326.0,384.7423,384.9585,384.7235,384.7987,8326.0
2021-07-07 13:45:00,409.28,410.19,409.27,409.67,12224.0,384.8269,385.6825,384.8175,385.1936,12224.0
2021-07-07 13:50:00,409.6,409.61,409.42,409.46,10515.0,385.1278,385.1372,384.9585,384.9961,10515.0
2021-07-07 13:55:00,409.53,409.72,409.33,409.49,10805.0,385.062,385.2406,384.8739,385.0243,10805.0
2021-07-07 14:00:00,409.51,409.78,409.2,409.56,8700.0,385.0432,385.297,384.7517,385.0902,8700.0
2021-07-07 14:05:00,409.51,409.69,409.23,409.59,7490.0,385.0432,385.2124,384.7799,385.1184,7490.0
2021-07-07 14:10:00,409.69,409.9,409.5,409.68,9671.0,385.2124,385.4098,385.0337,385.203,9671.0
2021-07-07 14:15:00,409.61,409.82,409.35,409.75,4646.0,385.1372,385.3346,384.8927,385.2688,4646.0
2021-07-07 14:20:00,409.67,409.7,409.23,409.42,6242.0,385.1936,385.2218,384.7799,384.9585,6242.0
2021-07-07 14:25:00,409.44,409.56,409.32,409.34,4835.0,384.9773,385.0902,384.8645,384.8833,4835.0
2021-07-07 14:30:00,409.17,409.62,409.16,409.42,7463.0,384.7235,385.1466,384.7141,384.9585,7463.0
2021-07-07 14:35:00,409.49,409.49,409.27,409.37,3733.0,385.0243,385.0243,384.8175,384.9115,3733.0
2021-07-07 14:40:00,409.43,409.91,409.32,409.79,5439.0,384.9679,385.4193,384.8645,385.3064,5439.0
2021-07-07 14:45:00,409.79,410.39,409.79,410.36,9849.0,385.3064,385.8706,385.3064,385.8424,9849.0
2021-07-07 14:50:00,410.38,410.61,410.25,410.33,7722.0,385.8612,386.0774,385.7389,385.8142,7722.0
2021-07-07 14:55:00,410.35,410.7,410.31,410.58,10640.0,385.833,386.1621,385.7954,386.0492,10640.0
2021-07-07 15:00:00,410.59,411.0,410.59,411.0,8863.0,386.0586,386.4441,386.0586,386.4441,8863.0
2021-07-07 15:05:00,411.11,411.13,410.7,411.1,8575.0,386.5476,386.5664,386.1621,386.5382,8575.0
2021-07-07 15:10:00,411.04,411.12,410.5,410.74,11566.0,386.4817,386.557,385.974,386.1997,11566.0
2021-07-07 15:15:00,410.82,410.88,410.54,410.59,7984.0,386.2749,386.3313,386.0116,386.0586,7984.0
2021-07-07 15:20:00,410.65,411.21,410.65,411.21,20754.0,386.115,386.6416,386.115,386.6416,20754.0
2021-07-07 15:25:00,411.21,411.33,410.98,411.25,15557.0,386.6416,386.7544,386.4253,386.6792,15557.0
2021-07-07 15:30:00,411.19,411.88,411.11,411.76,21993.0,386.6228,387.2716,386.5476,387.1587,21993.0
2021-07-07 15:35:00,411.74,411.79,411.14,411.45,21968.0,387.1399,387.1869,386.5758,386.8672,21968.0
2021-07-07 15:40:00,411.47,411.92,411.32,411.82,25962.0,386.886,387.3092,386.745,387.2151,25962.0
2021-07-07 15:45:00,411.82,412.18,411.61,411.62,35696.0,387.2151,387.5536,387.0177,387.0271,35696.0
2021-07-07 15:50:00,411.62,412.16,411.62,412.02,41819.0,387.0271,387.5348,387.0271,387.4032,41819.0
2021-07-07 15:55:00,412.06,412.18,411.45,411.65,146613.0,387.4408,387.5536,386.8672,387.0553,146613.0
2021-07-08 09:30:00,408.61,410.34,408.0,409.64,63609.0,384.1969,385.8236,383.6234,385.1654,63609.0
2021-07-08 09:35:00,409.7,409.7,407.54,408.01,11578.0,385.2218,385.2218,383.1909,383.6328,11578.0
2021-07-08 09:40:00,408.08,408.1,406.4,406.9,14539.0,383.6986,383.7174,382.119,382.5891,14539.0
2021-07-08 09:45:00,406.81,407.66,406.47,407.6,19178.0,382.5045,383.3037,382.1848,383.2473,19178.0
2021-07-08 09:50:00,407.83,409.81,407.83,409.81,11011.0,383.4635,385.3252,383.4635,385.3252,11011.0
2021-07-08 09:55:00,409.58,410.0,408.82,409.42,11021.0,385.109,385.5039,384.3944,384.9585,11021.0
2021-07-08 10:00:00,409.19,409.19,408.29,408.69,12829.0,384.7423,384.7423,383.896,384.2721,12829.0
2021-07-08 10:05:00,408.75,408.75,407.5,407.5,18689.0,384.3286,384.3286,383.1532,383.1532,18689.0
2021-07-08 10:10:00,407.36,407.49,406.53,406.53,8134.0,383.0216,383.1438,382.2412,382.2412,8134.0
2021-07-08 10:15:00,406.51,406.71,405.12,405.12,22714.0,382.2224,382.4104,380.9154,380.9154,22714.0
2021-07-08 10:20:00,405.33,405.74,405.19,405.62,11802.0,381.1129,381.4984,380.9813,381.3856,11802.0
2021-07-08 10:25:00,405.74,406.04,405.07,405.85,7064.0,381.4984,381.7805,380.8684,381.6018,7064.0
2021-07-08 10:30:00,405.96,406.4,405.56,405.67,14645.0,381.7053,382.119,381.3291,381.4326,14645.0
2021-07-08 10:35:00,405.73,406.26,405.49,405.71,15544.0,381.489,381.9873,381.2633,381.4702,15544.0
2021-07-08 10:40:00,405.78,406.44,405.3,406.44,13113.0,381.536,382.1566,381.0847,382.1566,13113.0
2021-07-08 10:45:00,406.34,406.42,405.91,406.33,8463.0,382.0625,382.1378,381.6582,382.0531,8463.0
2021-07-08 10:50:00,406.35,406.7,406.02,406.59,7062.0,382.0719,382.401,381.7617,382.2976,7062.0
2021-07-08 10:55:00,406.41,406.56,405.9,405.95,14776.0,382.1284,382.2694,381.6488,381.6958,14776.0
2021-07-08 11:00:00,406.04,406.16,405.54,405.64,16534.0,381.7805,381.8933,381.3103,381.4044,16534.0
2021-07-08 11:05:00,405.73,406.87,405.61,406.73,13338.0,381.489,382.5609,381.3762,382.4292,13338.0
2021-07-08 11:10:00,406.74,406.89,406.57,406.78,7765.0,382.4386,382.5797,382.2788,382.4763,7765.0
2021-07-08 11:15:00,406.82,407.7,406.46,407.54,15134.0,382.5139,383.3413,382.1754,383.1909,15134.0
2021-07-08 11:20:00,407.52,408.12,407.37,407.87,10764.0,383.172,383.7362,383.031,383.5011,10764.0
2021-07-08 11:25:00,407.94,408.04,407.74,408.01,7584.0,383.567,383.661,383.3789,383.6328,7584.0
2021-07-08 11:30:00,408.03,408.03,407.56,407.68,6015.0,383.6516,383.6516,383.2097,383.3225,6015.0
2021-07-08 11:35:00,407.84,408.21,407.65,408.13,7116.0,383.4729,383.8208,383.2943,383.7456,7116.0
2021-07-08 11:40:00,408.18,408.51,408.18,408.41,6698.0,383.7926,384.1029,383.7926,384.0089,6698.0
2021-07-08 11:45:00,408.44,409.18,408.42,409.12,6362.0,384.0371,384.7329,384.0183,384.6765,6362.0
2021-07-08 11:50:00,409.06,409.63,408.95,408.96,9878.0,384.62,385.156,384.5166,384.526,9878.0
2021-07-08 11:55:00,408.98,409.35,408.92,409.16,8426.0,384.5448,384.8927,384.4884,384.7141,8426.0
2021-07-08 12:00:00,409.16,409.79,408.99,409.44,12253.0,384.7141,385.3064,384.5542,384.9773,12253.0
2021-07-08 12:05:00,409.42,409.85,409.39,409.85,6318.0,384.9585,385.3628,384.9303,385.3628,6318.0
2021-07-08 12:10:00,409.89,409.89,409.59,409.62,7831.0,385.4004,385.4004,385.1184,385.1466,7831.0
2021-07-08 12:15:00,409.62,410.04,409.62,409.8,9318.0,385.1466,385.5415,385.1466,385.3158,9318.0
2021-07-08 12:20:00,409.77,409.91,409.45,409.49,6340.0,385.2876,385.4193,384.9867,385.0243,6340.0
2021-07-08 12:25:00,409.59,410.04,409.59,409.81,5384.0,385.1184,385.5415,385.1184,385.3252,5384.0
2021-07-08 12:30:00,409.89,410.14,409.82,410.03,9509.0,385.4004,385.6355,385.3346,385.5321,9509.0
2021-07-08 12:35:00,409.95,409.95,409.62,409.87,8361.0,385.4569,385.4569,385.1466,385.3816,8361.0
2021-07-08 12:40:00,409.87,410.1,409.81,410.03,8644.0,385.3816,385.5979,385.3252,385.5321,8644.0
2021-07-08 12:45:00,410.17,410.3,409.97,410.26,8825.0,385.6637,385.786,385.4757,385.7483,8825.0
2021-07-08 12:50:00,410.25,410.5,410.17,410.43,8958.0,385.7389,385.974,385.6637,385.9082,8958.0
2021-07-08 12:55:00,410.43,410.83,410.43,410.49,7245.0,385.9082,386.2843,385.9082,385.9646,7245.0
2021-07-08 13:00:00,410.47,410.51,410.06,410.06,5840.0,385.9458,385.9834,385.5603,385.5603,5840.0
2021-07-08 13:05:00,410.11,410.21,409.85,409.89,11588.0,385.6073,385.7013,385.3628,385.4004,11588.0
2021-07-08 13:10:00,409.92,409.95,409.62,409.7,5003.0,385.4287,385.4569,385.1466,385.2218,5003.0
2021-07-08 13:15:00,409.78,410.17,409.69,410.17,9429.0,385.297,385.6637,385.2124,385.6637,9429.0
2021-07-08 13:20:00,410.05,410.13,409.52,409.52,9585.0,385.5509,385.6261,385.0526,385.0526,9585.0
2021-07-08 13:25:00,409.65,409.75,409.52,409.69,5625.0,385.1748,385.2688,385.0526,385.2124,5625.0
2021-07-08 13:30:00,409.68,409.93,409.57,409.64,7592.0,385.203,385.4381,385.0996,385.1654,7592.0
2021-07-08 13:35:00,409.68,409.68,409.43,409.56,11517.0,385.203,385.203,384.9679,385.0902,11517.0
2021-07-08 13:40:00,409.58,409.61,409.25,409.4,5591.0,385.109,385.1372,384.7987,384.9397,5591.0
2021-07-08 13:45:00,409.43,409.55,409.27,409.28,4530.0,384.9679,385.0808,384.8175,384.8269,4530.0
2021-07-08 13:50:00,409.31,409.39,409.08,409.19,5394.0,384.8551,384.9303,384.6388,384.7423,5394.0
2021-07-08 13:55:00,409.09,409.46,409.02,409.46,6300.0,384.6482,384.9961,384.5824,384.9961,6300.0
2021-07-08 14:00:00,409.49,409.53,409.25,409.32,4250.0,385.0243,385.062,384.7987,384.8645,4250.0
2021-07-08 14:05:00,409.36,409.47,409.22,409.41,6918.0,384.9021,385.0055,384.7705,384.9491,6918.0
2021-07-08 14:10:00,409.41,409.81,409.28,409.71,7754.0,384.9491,385.3252,384.8269,385.2312,7754.0
2021-07-08 14:15:00,409.87,409.87,409.52,409.54,7311.0,385.3816,385.3816,385.0526,385.0714,7311.0
2021-07-08 14:20:00,409.49,409.66,409.29,409.47,6083.0,385.0243,385.1842,384.8363,385.0055,6083.0
2021-07-08 14:25:00,409.47,409.53,409.22,409.45,6304.0,385.0055,385.062,384.7705,384.9867,6304.0
2021-07-08 14:30:00,409.48,409.81,409.33,409.81,10042.0,385.0149,385.3252,384.8739,385.3252,10042.0
2021-07-08 14:35:00,409.72,409.83,409.57,409.73,5933.0,385.2406,385.344,385.0996,385.25,5933.0
2021-07-08 14:40:00,409.76,409.86,409.54,409.62,10229.0,385.2782,385.3722,385.0714,385.1466,10229.0
2021-07-08 14:45:00,409.68,409.75,409.55,409.67,7192.0,385.203,385.2688,385.0808,385.1936,7192.0
2021-07-08 14:50:00,409.67,409.91,409.57,409.75,8292.0,385.1936,385.4193,385.0996,385.2688,8292.0
2021-07-08 14:55:00,409.74,410.33,409.7,410.02,10800.0,385.2594,385.8142,385.2218,385.5227,10800.0
2021-07-08 15:00:00,409.97,410.33,409.92,409.97,6910.0,385.4757,385.8142,385.4287,385.4757,6910.0
2021-07-08 15:05:00,409.99,410.17,409.71,409.74,4751.0,385.4945,385.6637,385.2312,385.2594,4751.0
2021-07-08 15:10:00,409.77,409.83,409.44,409.55,7899.0,385.2876,385.344,384.9773,385.0808,7899.0
2021-07-08 15:15:00,409.5,409.52,409.26,409.39,6746.0,385.0337,385.0526,384.8081,384.9303,6746.0
2021-07-08 15:20:00,409.52,410.01,409.36,409.93,9348.0,385.0526,385.5133,384.9021,385.4381,9348.0
2021-07-08 15:25:00,409.8,409.94,409.63,409.71,5635.0,385.3158,385.4475,385.156,385.2312,5635.0
2021-07-08 15:30:00,409.75,409.87,409.31,409.55,16077.0,385.2688,385.3816,384.8551,385.0808,16077.0
2021-07-08 15:35:00,409.59,410.13,409.47,409.84,13174.0,385.1184,385.6261,385.0055,385.3534,13174.0
2021-07-08 15:40:00,409.81,409.81,409.26,409.52,21091.0,385.3252,385.3252,384.8081,385.0526,21091.0
2021-07-08 15:45:00,409.49,409.57,408.85,408.94,17608.0,385.0243,385.0996,384.4226,384.5072,17608.0
2021-07-08 15:50:00,408.98,409.97,408.71,409.67,28840.0,384.5448,385.4757,384.2909,385.1936,28840.0
2021-07-08 15:55:00,409.75,410.2,409.26,410.2,119484.0,385.2688,385.6919,384.8081,385.6919,119484.0
2021-07-09 09:30:00,412.53,413.25,411.13,411.93,50879.0,387.8827,388.5597,386.5664,387.3186,50879.0
2021-07-09 09:35:00,411.48,411.95,411.25,411.83,4673.0,386.8954,387.3374,386.6792,387.2245,4673.0
2021-07-09 09:40:00,411.83,412.54,411.59,412.17,30043.0,387.2245,387.8921,386.9989,387.5442,30043.0
2021-07-09 09:45:00,412.14,412.14,411.5,411.76,12736.0,387.516,387.516,386.9143,387.1587,12736.0
2021-07-09 09:50:00,411.87,412.1,411.42,411.94,12322.0,387.2621,387.4784,386.839,387.328,12322.0
2021-07-09 09:55:00,411.95,412.52,411.87,412.2,17473.0,387.3374,387.8733,387.2621,387.5724,17473.0
2021-07-09 10:00:00,412.24,412.68,412.21,412.62,27860.0,387.61,388.0238,387.5818,387.9673,27860.0
2021-07-09 10:05:00,412.63,412.65,411.22,411.33,36526.0,387.9767,387.9955,386.651,386.7544,36526.0
2021-07-09 10:10:00,411.45,411.82,411.36,411.36,9870.0,386.8672,387.2151,386.7826,386.7826,9870.0
2021-07-09 10:15:00,411.47,412.26,411.36,412.18,9412.0,386.886,387.6288,386.7826,387.5536,9412.0
2021-07-09 10:20:00,412.09,412.46,412.04,412.14,13651.0,387.469,387.8169,387.422,387.516,13651.0
2021-07-09 10:25:00,412.06,412.2,411.93,411.96,16704.0,387.4408,387.5724,387.3186,387.3468,16704.0
2021-07-09 10:30:00,412.02,412.29,411.71,412.11,13602.0,387.4032,387.6571,387.1117,387.4878,13602.0
2021-07-09 10:35:00,412.16,412.43,412.06,412.12,23040.0,387.5348,387.7887,387.4408,387.4972,23040.0
2021-07-09 10:40:00,412.21,412.41,411.96,412.03,12251.0,387.5818,387.7699,387.3468,387.4126,12251.0
2021-07-09 10:45:00,412.04,412.39,411.95,412.01,19003.0,387.422,387.7511,387.3374,387.3938,19003.0
2021-07-09 10:50:00,411.97,411.97,411.33,411.49,12254.0,387.3562,387.3562,386.7544,386.9049,12254.0
2021-07-09 10:55:00,411.45,411.54,410.74,410.74,12247.0,386.8672,386.9519,386.1997,386.1997,12247.0
2021-07-09 11:00:00,410.67,411.05,410.63,411.05,8928.0,386.1338,386.4911,386.0962,386.4911,8928.0
2021-07-09 11:05:00,411.08,411.43,411.08,411.39,8877.0,386.5193,386.8484,386.5193,386.8108,8877.0
2021-07-09 11:10:00,411.47,411.5,411.28,411.37,7853.0,386.886,386.9143,386.7074,386.792,7853.0
2021-07-09 11:15:00,411.46,411.75,411.29,411.75,13239.0,386.8766,387.1493,386.7168,387.1493,13239.0
2021-07-09 11:20:00,411.75,411.79,411.52,411.64,33266.0,387.1493,387.1869,386.9331,387.0459,33266.0
2021-07-09 11:25:00,411.62,412.16,411.61,411.75,11298.0,387.0271,387.5348,387.0177,387.1493,11298.0
2021-07-09 11:30:00,411.8,412.03,411.68,411.81,8670.0,387.1963,387.4126,387.0835,387.2057,8670.0
2021-07-09 11:35:00,411.74,411.74,411.37,411.6,21955.0,387.1399,387.1399,386.792,387.0083,21955.0
2021-07-09 11:40:00,411.61,411.77,411.53,411.7,5084.0,387.0177,387.1681,386.9425,387.1023,5084.0
2021-07-09 11:45:00,411.73,411.87,411.48,411.58,8885.0,387.1305,387.2621,386.8954,386.9895,8885.0
2021-07-09 11:50:00,411.62,411.79,411.51,411.72,27520.0,387.0271,387.1869,386.9237,387.1211,27520.0
2021-07-09 11:55:00,411.69,411.73,411.0,411.31,8127.0,387.0929,387.1305,386.4441,386.7356,8127.0
2021-07-09 12:00:00,411.39,411.85,411.39,411.71,8665.0,386.8108,387.2433,386.8108,387.1117,8665.0
2021-07-09 12:05:00,411.79,411.84,411.57,411.8,7097.0,387.1869,387.2339,386.9801,387.1963,7097.0
2021-07-09 12:10:00,411.74,411.85,411.51,411.85,4110.0,387.1399,387.2433,386.9237,387.2433,4110.0
2021-07-09 12:15:00,411.77,411.98,411.63,411.98,15165.0,387.1681,387.3656,387.0365,387.3656,15165.0
2021-07-09 12:20:00,411.95,411.99,411.64,411.75,10252.0,387.3374,387.375,387.0459,387.1493,10252.0
2021-07-09 12:25:00,411.81,412.12,411.81,412.07,8465.0,387.2057,387.4972,387.2057,387.4502,8465.0
2021-07-09 12:30:00,412.12,412.4,411.99,412.08,13543.0,387.4972,387.7605,387.375,387.4596,13543.0
2021-07-09 12:35:00,412.29,412.47,412.2,412.29,9521.0,387.6571,387.8263,387.5724,387.6571,9521.0
2021-07-09 12:40:00,412.31,412.32,412.07,412.09,8768.0,387.6759,387.6853,387.4502,387.469,8768.0
2021-07-09 12:45:00,412.15,412.16,411.9,411.91,11180.0,387.5254,387.5348,387.2904,387.2998,11180.0
2021-07-09 12:50:00,411.82,411.84,411.54,411.68,10213.0,387.2151,387.2339,386.9519,387.0835,10213.0
2021-07-09 12:55:00,411.68,411.68,411.14,411.19,9010.0,387.0835,387.0835,386.5758,386.6228,9010.0
2021-07-09 13:00:00,411.29,411.76,411.29,411.66,7108.0,386.7168,387.1587,386.7168,387.0647,7108.0
2021-07-09 13:05:00,411.66,411.7,411.32,411.42,7815.0,387.0647,387.1023,386.745,386.839,7815.0
2021-07-09 13:10:00,411.41,411.71,411.21,411.71,7250.0,386.8296,387.1117,386.6416,387.1117,7250.0
2021-07-09 13:15:00,411.77,412.0,411.76,411.95,4414.0,387.1681,387.3844,387.1587,387.3374,4414.0
2021-07-09 13:20:00,411.99,412.27,411.92,412.07,6422.0,387.375,387.6382,387.3092,387.4502,6422.0
2021-07-09 13:25:00,412.14,412.28,411.79,411.84,7301.0,387.516,387.6477,387.1869,387.2339,7301.0
2021-07-09 13:30:00,411.87,411.96,411.75,411.91,6344.0,387.2621,387.3468,387.1493,387.2998,6344.0
2021-07-09 13:35:00,411.94,412.13,411.78,412.07,7433.0,387.328,387.5066,387.1775,387.4502,7433.0
2021-07-09 13:40:00,412.02,412.25,412.02,412.15,10362.0,387.4032,387.6194,387.4032,387.5254,10362.0
2021-07-09 13:45:00,412.22,412.27,411.85,411.91,10823.0,387.5912,387.6382,387.2433,387.2998,10823.0
2021-07-09 13:50:00,411.96,412.24,411.9,412.17,17844.0,387.3468,387.61,387.2904,387.5442,17844.0
2021-07-09 13:55:00,412.15,412.19,411.72,411.72,10082.0,387.5254,387.563,387.1211,387.1211,10082.0
2021-07-09 14:00:00,411.75,412.06,411.73,411.98,10015.0,387.1493,387.4408,387.1305,387.3656,10015.0
2021-07-09 14:05:00,411.95,411.98,411.76,411.92,7808.0,387.3374,387.3656,387.1587,387.3092,7808.0
2021-07-09 14:10:00,411.96,412.0,411.78,411.78,6655.0,387.3468,387.3844,387.1775,387.1775,6655.0
2021-07-09 14:15:00,411.82,411.85,411.61,411.75,9918.0,387.2151,387.2433,387.0177,387.1493,9918.0
2021-07-09 14:20:00,411.75,411.78,411.63,411.7,7607.0,387.1493,387.1775,387.0365,387.1023,7607.0
2021-07-09 14:25:00,411.7,411.7,411.34,411.39,9911.0,387.1023,387.1023,386.7638,386.8108,9911.0
2021-07-09 14:30:00,411.42,411.59,411.42,411.48,9986.0,386.839,386.9989,386.839,386.8954,9986.0
2021-07-09 14:35:00,411.57,411.79,411.51,411.7,5939.0,386.9801,387.1869,386.9237,387.1023,5939.0
2021-07-09 14:40:00,411.78,411.88,411.74,411.88,7128.0,387.1775,387.2716,387.1399,387.2716,7128.0
2021-07-09 14:45:00,411.88,411.9,411.71,411.89,6130.0,387.2716,387.2904,387.1117,387.281,6130.0
2021-07-09 14:50:00,411.92,412.14,411.8,412.05,6377.0,387.3092,387.516,387.1963,387.4314,6377.0
2021-07-09 14:55:00,411.92,412.15,411.92,412.15,5615.0,387.3092,387.5254,387.3092,387.5254,5615.0
2021-07-09 15:00:00,412.16,412.16,412.0,412.03,8937.0,387.5348,387.5348,387.3844,387.4126,8937.0
2021-07-09 15:05:00,412.08,412.24,412.03,412.22,4696.0,387.4596,387.61,387.4126,387.5912,4696.0
2021-07-09 15:10:00,412.23,412.3,412.18,412.25,6821.0,387.6006,387.6665,387.5536,387.6194,6821.0
2021-07-09 15:15:00,412.26,412.41,412.05,412.24,7162.0,387.6288,387.7699,387.4314,387.61,7162.0
2021-07-09 15:20:00,412.22,412.25,412.04,412.05,7777.0,387.5912,387.6194,387.422,387.4314,7777.0
2021-07-09 15:25:00,412.04,412.21,411.95,412.16,12091.0,387.422,387.5818,387.3374,387.5348,12091.0
2021-07-09 15:30:00,412.13,412.22,411.94,412.09,14502.0,387.5066,387.5912,387.328,387.469,14502.0
2021-07-09 15:35:00,412.19,412.23,411.99,412.15,10100.0,387.563,387.6006,387.375,387.5254,10100.0
2021-07-09 15:40:00,412.09,412.16,412.01,412.11,11545.0,387.469,387.5348,387.3938,387.4878,11545.0
2021-07-09 15:45:00,412.08,412.28,411.92,412.08,20276.0,387.4596,387.6477,387.3092,387.4596,20276.0
2021-07-09 15:50:00,412.15,412.48,412.09,412.34,34783.0,387.5254,387.8357,387.469,387.7041,34783.0
2021-07-09 15:55:00,412.33,412.36,411.54,412.12,116806.0,387.6947,387.7229,386.9519,387.4972,116806.0
2021-07-12 09:30:00,411.02,411.69,410.31,411.51,57077.0,386.4629,387.0929,385.7954,386.9237,57077.0
2021-07-12 09:35:00,411.3,412.79,411.24,412.05,14228.0,386.7262,388.1272,386.6698,387.4314,14228.0
2021-07-12 09:40:00,412.26,412.81,411.67,412.31,14002.0,387.6288,388.146,387.0741,387.6759,14002.0
2021-07-12 09:45:00,412.31,412.9,412.19,412.9,13253.0,387.6759,388.2306,387.563,388.2306,13253.0
2021-07-12 09:50:00,412.9,413.16,412.68,412.93,34131.0,388.2306,388.4751,388.0238,388.2588,34131.0
2021-07-12 09:55:00,412.89,413.06,412.7,412.98,17239.0,388.2212,388.381,388.0426,388.3058,17239.0
2021-07-12 10:00:00,413.03,413.42,412.71,413.35,17064.0,388.3528,388.7195,388.052,388.6537,17064.0
2021-07-12 10:05:00,413.42,413.42,412.85,413.15,40032.0,388.7195,388.7195,388.1836,388.4657,40032.0
2021-07-12 10:10:00,413.15,413.25,412.87,413.0,20372.0,388.4657,388.5597,388.2024,388.3246,20372.0
2021-07-12 10:15:00,413.23,413.65,412.97,413.65,12133.0,388.5409,388.9358,388.2964,388.9358,12133.0
2021-07-12 10:20:00,413.65,414.0,413.51,413.92,9638.0,388.9358,389.2649,388.8042,389.1897,9638.0
2021-07-12 10:25:00,413.94,414.15,413.35,413.41,7276.0,389.2085,389.4059,388.6537,388.7101,7276.0
2021-07-12 10:30:00,413.67,413.84,413.46,413.57,24472.0,388.9546,389.1144,388.7572,388.8606,24472.0
2021-07-12 10:35:00,413.71,414.85,413.64,414.83,25491.0,388.9922,390.0641,388.9264,390.0453,25491.0
2021-07-12 10:40:00,414.74,415.54,414.65,415.25,22390.0,389.9607,390.7129,389.8761,390.4402,22390.0
2021-07-12 10:45:00,415.25,415.4,414.92,415.03,21786.0,390.4402,390.5812,390.1299,390.2333,21786.0
2021-07-12 10:50:00,415.07,415.34,415.07,415.3,12046.0,390.271,390.5248,390.271,390.4872,12046.0
2021-07-12 10:55:00,415.31,415.46,415.03,415.18,14524.0,390.4966,390.6377,390.2333,390.3744,14524.0
2021-07-12 11:00:00,415.23,415.23,414.67,414.79,16395.0,390.4214,390.4214,389.8949,390.0077,16395.0
2021-07-12 11:05:00,414.83,415.13,414.76,415.1,22868.0,390.0453,390.3274,389.9795,390.2992,22868.0
2021-07-12 11:10:00,415.23,415.55,415.15,415.31,26521.0,390.4214,390.7223,390.3462,390.4966,26521.0
2021-07-12 11:15:00,415.43,416.24,415.22,416.24,11943.0,390.6095,391.3711,390.412,391.3711,11943.0
2021-07-12 11:20:00,416.3,416.4,415.81,415.9,11533.0,391.4275,391.5215,390.9667,391.0514,11533.0
2021-07-12 11:25:00,415.98,415.98,415.34,415.81,24533.0,391.1266,391.1266,390.5248,390.9667,24533.0
2021-07-12 11:30:00,415.82,415.82,415.0,415.0,13529.0,390.9761,390.9761,390.2051,390.2051,13529.0
2021-07-12 11:35:00,415.03,415.27,414.82,414.86,5547.0,390.2333,390.459,390.0359,390.0735,5547.0
2021-07-12 11:40:00,414.68,414.68,414.33,414.36,4396.0,389.9043,389.9043,389.5752,389.6034,4396.0
2021-07-12 11:45:00,414.48,414.61,414.34,414.42,3940.0,389.7162,389.8384,389.5846,389.6598,3940.0
2021-07-12 11:50:00,414.42,414.53,414.04,414.19,4574.0,389.6598,389.7632,389.3025,389.4435,4574.0
2021-07-12 11:55:00,414.2,414.56,414.15,414.52,7028.0,389.4529,389.7914,389.4059,389.7538,7028.0
2021-07-12 12:00:00,414.41,415.03,414.41,414.91,9462.0,389.6504,390.2333,389.6504,390.1205,9462.0
2021-07-12 12:05:00,414.92,415.07,414.84,414.99,4469.0,390.1299,390.271,390.0547,390.1957,4469.0
2021-07-12 12:10:00,414.94,414.94,414.73,414.83,4744.0,390.1487,390.1487,389.9513,390.0453,4744.0
2021-07-12 12:15:00,414.94,415.11,414.87,415.0,9052.0,390.1487,390.3086,390.0829,390.2051,9052.0
2021-07-12 12:20:00,415.09,415.27,414.99,415.0,8657.0,390.2898,390.459,390.1957,390.2051,8657.0
2021-07-12 12:25:00,415.0,415.08,414.75,414.77,3065.0,390.2051,390.2804,389.9701,389.9889,3065.0
2021-07-12 12:30:00,414.8,414.91,414.71,414.82,10060.0,390.0171,390.1205,389.9325,390.0359,10060.0
2021-07-12 12:35:00,414.85,414.85,414.59,414.62,5956.0,390.0641,390.0641,389.8196,389.8478,5956.0
2021-07-12 12:40:00,414.63,414.74,414.57,414.66,4490.0,389.8572,389.9607,389.8008,389.8855,4490.0
2021-07-12 12:45:00,414.71,414.72,414.38,414.41,10694.0,389.9325,389.9419,389.6222,389.6504,10694.0
2021-07-12 12:50:00,414.41,414.71,414.31,414.66,9723.0,389.6504,389.9325,389.5564,389.8855,9723.0
2021-07-12 12:55:00,414.73,414.96,414.68,414.96,12599.0,389.9513,390.1675,389.9043,390.1675,12599.0
2021-07-12 13:00:00,414.96,415.11,414.83,414.93,8486.0,390.1675,390.3086,390.0453,390.1393,8486.0
2021-07-12 13:05:00,414.96,415.45,414.92,415.36,8802.0,390.1675,390.6283,390.1299,390.5436,8802.0
2021-07-12 13:10:00,415.37,415.48,415.21,415.36,15209.0,390.553,390.6565,390.4026,390.5436,15209.0
2021-07-12 13:15:00,415.37,415.4,415.08,415.14,6371.0,390.553,390.5812,390.2804,390.3368,6371.0
2021-07-12 13:20:00,415.07,415.21,414.76,415.05,12170.0,390.271,390.4026,389.9795,390.2522,12170.0
2021-07-12 13:25:00,414.93,415.2,414.86,415.11,2021.0,390.1393,390.3932,390.0735,390.3086,2021.0
2021-07-12 13:30:00,415.13,415.25,415.02,415.13,4953.0,390.3274,390.4402,390.2239,390.3274,4953.0
2021-07-12 13:35:00,415.18,415.35,415.1,415.26,10833.0,390.3744,390.5342,390.2992,390.4496,10833.0
2021-07-12 13:40:00,415.33,415.41,414.95,415.05,22053.0,390.5154,390.5906,390.1581,390.2522,22053.0
2021-07-12 13:45:00,415.14,415.53,415.05,415.22,18030.0,390.3368,390.7035,390.2522,390.412,18030.0
2021-07-12 13:50:00,415.23,415.44,415.18,415.41,8277.0,390.4214,390.6189,390.3744,390.5906,8277.0
2021-07-12 13:55:00,415.39,415.47,415.22,415.24,10919.0,390.5718,390.6471,390.412,390.4308,10919.0
2021-07-12 14:00:00,415.24,415.35,414.95,414.99,9083.0,390.4308,390.5342,390.1581,390.1957,9083.0
2021-07-12 14:05:00,414.9,415.3,414.89,415.14,8977.0,390.1111,390.4872,390.1017,390.3368,8977.0
2021-07-12 14:10:00,415.08,415.19,414.91,415.06,15725.0,390.2804,390.3838,390.1205,390.2616,15725.0
2021-07-12 14:15:00,415.06,415.55,414.95,415.48,23181.0,390.2616,390.7223,390.1581,390.6565,23181.0
2021-07-12 14:20:00,415.53,415.63,415.41,415.42,11202.0,390.7035,390.7975,390.5906,390.6,11202.0
2021-07-12 14:25:00,415.42,415.61,415.31,415.51,14049.0,390.6,390.7787,390.4966,390.6847,14049.0
2021-07-12 14:30:00,415.5,415.9,415.39,415.81,8834.0,390.6753,391.0514,390.5718,390.9667,8834.0
2021-07-12 14:35:00,415.81,415.97,415.74,415.85,13421.0,390.9667,391.1172,390.9009,391.0044,13421.0
2021-07-12 14:40:00,415.78,415.79,415.39,415.39,8932.0,390.9385,390.9479,390.5718,390.5718,8932.0
2021-07-12 14:45:00,415.43,415.55,415.4,415.48,7096.0,390.6095,390.7223,390.5812,390.6565,7096.0
2021-07-12 14:50:00,415.43,415.6,415.34,415.56,8461.0,390.6095,390.7693,390.5248,390.7317,8461.0
2021-07-12 14:55:00,415.56,415.73,415.35,415.37,20225.0,390.7317,390.8915,390.5342,390.553,20225.0
2021-07-12 15:00:00,415.29,415.64,415.27,415.43,16117.0,390.4778,390.8069,390.459,390.6095,16117.0
2021-07-12 15:05:00,415.47,415.81,415.32,415.79,18241.0,390.6471,390.9667,390.506,390.9479,18241.0
2021-07-12 15:10:00,415.91,415.99,415.57,415.62,9887.0,391.0608,391.136,390.7411,390.7881,9887.0
2021-07-12 15:15:00,415.62,415.97,415.62,415.95,8100.0,390.7881,391.1172,390.7881,391.0984,8100.0
2021-07-12 15:20:00,415.98,416.08,415.9,415.93,14583.0,391.1266,391.2206,391.0514,391.0796,14583.0
2021-07-12 15:25:00,415.98,416.02,415.59,415.82,16073.0,391.1266,391.1642,390.7599,390.9761,16073.0
2021-07-12 15:30:00,415.85,416.14,415.81,416.0,16197.0,391.0044,391.277,390.9667,391.1454,16197.0
2021-07-12 15:35:00,416.01,416.08,415.58,415.76,35775.0,391.1548,391.2206,390.7505,390.9197,35775.0
2021-07-12 15:40:00,415.64,415.72,415.47,415.56,23654.0,390.8069,390.8821,390.6471,390.7317,23654.0
2021-07-12 15:45:00,415.58,415.85,415.53,415.8,32983.0,390.7505,391.0044,390.7035,390.9573,32983.0
2021-07-12 15:50:00,415.84,416.04,415.7,415.97,46388.0,390.995,391.183,390.8633,391.1172,46388.0
2021-07-12 15:55:00,415.97,416.25,415.56,416.11,156822.0,391.1172,391.3805,390.7317,391.2488,156822.0
2021-07-13 09:30:00,416.38,419.29,416.38,419.15,86310.0,391.5027,394.2388,391.5027,394.1072,86310.0
2021-07-13 09:35:00,419.18,419.2,418.62,418.99,42154.0,394.1354,394.1542,393.6089,393.9568,42154.0
2021-07-13 09:40:00,418.87,418.99,416.66,418.1,15998.0,393.8439,393.9568,391.766,393.1199,15998.0
2021-07-13 09:45:00,417.79,417.95,417.08,417.18,16089.0,392.8284,392.9789,392.1609,392.2549,16089.0
2021-07-13 09:50:00,417.25,418.09,417.25,417.76,16477.0,392.3207,393.1105,392.3207,392.8002,16477.0
2021-07-13 09:55:00,417.84,417.94,416.51,416.75,19260.0,392.8755,392.9695,391.6249,391.8506,19260.0
2021-07-13 10:00:00,416.58,416.84,415.71,416.18,35014.0,391.6907,391.9352,390.8727,391.3146,35014.0
2021-07-13 10:05:00,416.17,416.89,416.17,416.89,21037.0,391.3052,391.9822,391.3052,391.9822,21037.0
2021-07-13 10:10:00,416.96,416.96,416.54,416.85,9282.0,392.048,392.048,391.6531,391.9446,9282.0
2021-07-13 10:15:00,416.8,417.08,416.64,417.03,13489.0,391.8976,392.1609,391.7472,392.1139,13489.0
2021-07-13 10:20:00,417.09,417.56,416.64,417.52,16088.0,392.1703,392.6122,391.7472,392.5746,16088.0
2021-07-13 10:25:00,417.43,417.43,416.92,417.33,9932.0,392.49,392.49,392.0104,392.3959,9932.0
2021-07-13 10:30:00,417.38,417.52,417.06,417.16,8789.0,392.4429,392.5746,392.1421,392.2361,8789.0
2021-07-13 10:35:00,417.16,417.59,417.1,417.45,9367.0,392.2361,392.6404,392.1797,392.5088,9367.0
2021-07-13 10:40:00,417.37,417.51,417.09,417.3,11873.0,392.4335,392.5652,392.1703,392.3677,11873.0
2021-07-13 10:45:00,417.34,417.38,416.85,416.91,8024.0,392.4053,392.4429,391.9446,392.001,8024.0
2021-07-13 10:50:00,416.97,416.97,416.29,416.3,12579.0,392.0574,392.0574,391.4181,391.4275,12579.0
2021-07-13 10:55:00,416.21,416.61,416.21,416.36,77028.0,391.3428,391.7189,391.3428,391.4839,77028.0
2021-07-13 11:00:00,416.52,417.07,416.27,417.0,11673.0,391.6343,392.1515,391.3993,392.0856,11673.0
2021-07-13 11:05:00,416.93,417.45,416.93,417.16,10803.0,392.0198,392.5088,392.0198,392.2361,10803.0
2021-07-13 11:10:00,417.08,417.35,417.07,417.35,3387.0,392.1609,392.4147,392.1515,392.4147,3387.0
2021-07-13 11:15:00,417.34,417.69,416.88,416.99,29412.0,392.4053,392.7344,391.9728,392.0762,29412.0
2021-07-13 11:20:00,416.96,417.43,416.84,417.17,34738.0,392.048,392.49,391.9352,392.2455,34738.0
2021-07-13 11:25:00,417.15,417.64,416.98,417.57,46907.0,392.2267,392.6874,392.0668,392.6216,46907.0
2021-07-13 11:30:00,417.47,417.93,417.24,417.91,22320.0,392.5276,392.9601,392.3113,392.9413,22320.0
2021-07-13 11:35:00,417.92,417.93,417.57,417.71,12586.0,392.9507,392.9601,392.6216,392.7532,12586.0
2021-07-13 11:40:00,417.76,418.27,417.73,418.13,12332.0,392.8002,393.2798,392.772,393.1481,12332.0
2021-07-13 11:45:00,418.16,418.19,417.87,417.94,7730.0,393.1763,393.2045,392.9037,392.9695,7730.0
2021-07-13 11:50:00,417.99,418.48,417.92,418.42,86639.0,393.0165,393.4772,392.9507,393.4208,86639.0
2021-07-13 11:55:00,418.44,418.49,417.97,418.15,91141.0,393.4396,393.4866,392.9977,393.1669,91141.0
2021-07-13 12:00:00,418.14,418.19,417.89,417.97,24661.0,393.1575,393.2045,392.9225,392.9977,24661.0
2021-07-13 12:05:00,418.05,418.11,417.93,418.05,7318.0,393.0729,393.1293,392.9601,393.0729,7318.0
2021-07-13 12:10:00,418.11,418.16,417.71,417.76,18514.0,393.1293,393.1763,392.7532,392.8002,18514.0
2021-07-13 12:15:00,417.74,417.74,417.42,417.74,11598.0,392.7814,392.7814,392.4806,392.7814,11598.0
2021-07-13 12:20:00,417.69,417.69,417.09,417.2,10229.0,392.7344,392.7344,392.1703,392.2737,10229.0
2021-07-13 12:25:00,417.2,417.36,417.14,417.29,2562.0,392.2737,392.4241,392.2173,392.3583,2562.0
2021-07-13 12:30:00,417.43,417.98,417.43,417.98,28766.0,392.49,393.0071,392.49,393.0071,28766.0
2021-07-13 12:35:00,417.98,418.04,417.76,417.82,8289.0,393.0071,393.0635,392.8002,392.8567,8289.0
2021-07-13 12:40:00,417.76,417.78,417.57,417.7,4025.0,392.8002,392.819,392.6216,392.7438,4025.0
2021-07-13 12:45:00,417.68,417.74,417.47,417.59,11389.0,392.725,392.7814,392.5276,392.6404,11389.0
2021-07-13 12:50:00,417.56,418.05,417.54,418.04,64534.0,392.6122,393.0729,392.5934,393.0635,64534.0
2021-07-13 12:55:00,418.05,419.0,418.05,418.58,26363.0,393.0729,393.9662,393.0729,393.5712,26363.0
2021-07-13 13:00:00,418.57,418.58,417.89,418.23,24688.0,393.5618,393.5712,392.9225,393.2422,24688.0
2021-07-13 13:05:00,418.29,418.53,418.21,418.49,14343.0,393.2986,393.5242,393.2234,393.4866,14343.0
2021-07-13 13:10:00,418.56,418.61,418.1,418.1,8189.0,393.5524,393.5995,393.1199,393.1199,8189.0
2021-07-13 13:15:00,418.16,418.4,417.91,417.91,12385.0,393.1763,393.402,392.9413,392.9413,12385.0
2021-07-13 13:20:00,418.15,418.35,418.15,418.3,5358.0,393.1669,393.355,393.1669,393.308,5358.0
2021-07-13 13:25:00,418.24,418.24,417.92,418.14,9593.0,393.2516,393.2516,392.9507,393.1575,9593.0
2021-07-13 13:30:00,418.09,418.38,417.61,417.61,18297.0,393.1105,393.3832,392.6592,392.6592,18297.0
2021-07-13 13:35:00,417.68,418.23,417.6,417.92,8461.0,392.725,393.2422,392.6498,392.9507,8461.0
2021-07-13 13:40:00,418.07,418.31,417.99,418.3,9910.0,393.0917,393.3174,393.0165,393.308,9910.0
2021-07-13 13:45:00,418.37,418.77,418.37,418.77,6444.0,393.3738,393.7499,393.3738,393.7499,6444.0
2021-07-13 13:50:00,418.76,418.84,418.41,418.62,12845.0,393.7405,393.8157,393.4114,393.6089,12845.0
2021-07-13 13:55:00,418.58,418.96,418.58,418.93,9189.0,393.5712,393.9285,393.5712,393.9003,9189.0
2021-07-13 14:00:00,418.99,418.99,418.48,418.89,12741.0,393.9568,393.9568,393.4772,393.8627,12741.0
2021-07-13 14:05:00,418.99,419.29,418.98,419.17,12283.0,393.9568,394.2388,393.9473,394.126,12283.0
2021-07-13 14:10:00,419.22,419.41,419.1,419.37,15695.0,394.173,394.3517,394.0602,394.314,15695.0
2021-07-13 14:15:00,419.46,419.67,419.27,419.67,11781.0,394.3987,394.5961,394.22,394.5961,11781.0
2021-07-13 14:20:00,419.59,419.69,418.88,419.03,17334.0,394.5209,394.6149,393.8533,393.9944,17334.0
2021-07-13 14:25:00,419.18,419.27,418.97,419.11,8267.0,394.1354,394.22,393.9379,394.0696,8267.0
2021-07-13 14:30:00,419.12,419.16,418.69,419.05,14151.0,394.079,394.1166,393.6747,394.0132,14151.0
2021-07-13 14:35:00,419.14,419.17,418.99,419.06,9788.0,394.0978,394.126,393.9568,394.0226,9788.0
2021-07-13 14:40:00,419.09,419.09,418.78,418.94,9140.0,394.0508,394.0508,393.7593,393.9097,9140.0
2021-07-13 14:45:00,418.95,419.24,418.82,419.24,8697.0,393.9191,394.1918,393.7969,394.1918,8697.0
2021-07-13 14:50:00,419.19,419.39,419.17,419.25,10339.0,394.1448,394.3329,394.126,394.2012,10339.0
2021-07-13 14:55:00,419.33,419.52,419.21,419.52,8618.0,394.2764,394.4551,394.1636,394.4551,8618.0
2021-07-13 15:00:00,419.53,419.56,419.11,419.25,19434.0,394.4645,394.4927,394.0696,394.2012,19434.0
2021-07-13 15:05:00,419.27,419.3,419.14,419.3,19473.0,394.22,394.2482,394.0978,394.2482,19473.0
2021-07-13 15:10:00,419.32,419.32,418.89,418.89,15533.0,394.267,394.267,393.8627,393.8627,15533.0
2021-07-13 15:15:00,418.97,419.03,418.76,418.98,14210.0,393.9379,393.9944,393.7405,393.9473,14210.0
2021-07-13 15:20:00,418.94,419.1,418.75,418.82,12989.0,393.9097,394.0602,393.7311,393.7969,12989.0
2021-07-13 15:25:00,418.82,419.15,418.82,419.06,14721.0,393.7969,394.1072,393.7969,394.0226,14721.0
2021-07-13 15:30:00,419.11,419.32,418.83,419.32,20652.0,394.0696,394.267,393.8063,394.267,20652.0
2021-07-13 15:35:00,419.38,419.51,419.07,419.37,15973.0,394.3235,394.4457,394.032,394.314,15973.0
2021-07-13 15:40:00,419.39,419.41,418.94,419.12,78508.0,394.3329,394.3517,393.9097,394.079,78508.0
2021-07-13 15:45:00,419.11,419.25,418.6,418.72,35675.0,394.0696,394.2012,393.5901,393.7029,35675.0
2021-07-13 15:50:00,418.77,418.98,418.4,418.96,47693.0,393.7499,393.9473,393.402,393.9285,47693.0
2021-07-13 15:55:00,418.85,418.91,418.13,418.54,122246.0,393.8251,393.8815,393.1481,393.5336,122246.0
2021-07-14 09:30:00,420.77,422.53,419.72,419.72,93481.0,395.6304,397.2852,394.6431,394.6431,93481.0
2021-07-14 09:35:00,419.67,419.67,417.0,417.6,21035.0,394.5961,394.5961,392.0856,392.6498,21035.0
2021-07-14 09:40:00,417.59,419.06,417.56,418.66,33090.0,392.6404,394.0226,392.6122,393.6465,33090.0
2021-07-14 09:45:00,418.63,418.94,418.4,418.65,10875.0,393.6183,393.9097,393.402,393.6371,10875.0
2021-07-14 09:50:00,418.75,419.04,417.9,417.9,11566.0,393.7311,394.0038,392.9319,392.9319,11566.0
2021-07-14 09:55:00,417.72,418.03,416.2,416.73,20799.0,392.7626,393.0541,391.3334,391.8318,20799.0
2021-07-14 10:00:00,416.82,417.35,416.82,417.1,8471.0,391.9164,392.4147,391.9164,392.1797,8471.0
2021-07-14 10:05:00,417.03,417.7,416.8,417.7,10483.0,392.1139,392.7438,391.8976,392.7438,10483.0
2021-07-14 10:10:00,417.56,417.56,416.58,416.83,11984.0,392.6122,392.6122,391.6907,391.9258,11984.0
2021-07-14 10:15:00,417.0,417.62,417.0,417.38,7296.0,392.0856,392.6686,392.0856,392.4429,7296.0
2021-07-14 10:20:00,417.48,418.07,417.24,418.06,15821.0,392.537,393.0917,392.3113,393.0823,15821.0
2021-07-14 10:25:00,418.12,418.21,417.24,417.4,28546.0,393.1387,393.2234,392.3113,392.4617,28546.0
2021-07-14 10:30:00,417.32,417.78,417.21,417.68,20817.0,392.3865,392.819,392.2831,392.725,20817.0
2021-07-14 10:35:00,417.67,418.06,417.52,417.67,25364.0,392.7156,393.0823,392.5746,392.7156,25364.0
2021-07-14 10:40:00,417.66,418.01,417.38,417.46,10397.0,392.7062,393.0353,392.4429,392.5182,10397.0
2021-07-14 10:45:00,417.41,417.66,417.1,417.6,10126.0,392.4712,392.7062,392.1797,392.6498,10126.0
2021-07-14 10:50:00,417.6,417.71,417.12,417.17,12575.0,392.6498,392.7532,392.1985,392.2455,12575.0
2021-07-14 10:55:00,417.17,417.49,417.06,417.4,8844.0,392.2455,392.5464,392.1421,392.4617,8844.0
2021-07-14 11:00:00,417.37,417.37,416.15,416.18,16643.0,392.4335,392.4335,391.2864,391.3146,16643.0
2021-07-14 11:05:00,416.13,416.89,416.1,416.54,18947.0,391.2676,391.9822,391.2394,391.6531,18947.0
2021-07-14 11:10:00,416.48,416.88,416.48,416.8,8828.0,391.5967,391.9728,391.5967,391.8976,8828.0
2021-07-14 11:15:00,416.8,417.24,416.53,417.24,11502.0,391.8976,392.3113,391.6437,392.3113,11502.0
2021-07-14 11:20:00,417.8,417.8,417.16,417.23,12339.0,392.8379,392.8379,392.2361,392.3019,12339.0
2021-07-14 11:25:00,417.19,417.25,416.6,416.6,14705.0,392.2643,392.3207,391.7095,391.7095,14705.0
2021-07-14 11:30:00,416.7,416.7,415.85,415.85,12069.0,391.8036,391.8036,391.0044,391.0044,12069.0
2021-07-14 11:35:00,415.94,416.34,415.89,416.28,13833.0,391.089,391.4651,391.042,391.4087,13833.0
2021-07-14 11:40:00,416.19,416.19,415.84,416.02,17315.0,391.324,391.324,390.995,391.1642,17315.0
2021-07-14 11:45:00,416.06,416.12,415.77,416.04,9947.0,391.2018,391.2582,390.9291,391.183,9947.0
2021-07-14 11:50:00,416.03,416.62,416.02,416.58,7545.0,391.1736,391.7284,391.1642,391.6907,7545.0
2021-07-14 11:55:00,416.55,416.7,416.41,416.58,12952.0,391.6625,391.8036,391.5309,391.6907,12952.0
2021-07-14 12:00:00,416.66,416.8,416.09,416.15,10785.0,391.766,391.8976,391.23,391.2864,10785.0
2021-07-14 12:05:00,416.17,416.45,416.17,416.32,8045.0,391.3052,391.5685,391.3052,391.4463,8045.0
2021-07-14 12:10:00,416.26,416.32,415.59,415.77,11523.0,391.3899,391.4463,390.7599,390.9291,11523.0
2021-07-14 12:15:00,415.74,416.01,415.65,415.96,6852.0,390.9009,391.1548,390.8163,391.1078,6852.0
2021-07-14 12:20:00,415.96,416.18,415.96,416.07,5821.0,391.1078,391.3146,391.1078,391.2112,5821.0
2021-07-14 12:25:00,416.08,416.1,415.77,415.8,6990.0,391.2206,391.2394,390.9291,390.9573,6990.0
2021-07-14 12:30:00,415.85,415.85,415.59,415.59,7042.0,391.0044,391.0044,390.7599,390.7599,7042.0
2021-07-14 12:35:00,415.6,415.82,415.58,415.58,5006.0,390.7693,390.9761,390.7505,390.7505,5006.0
2021-07-14 12:40:00,415.63,415.72,415.47,415.7,11121.0,390.7975,390.8821,390.6471,390.8633,11121.0
2021-07-14 12:45:00,415.69,415.69,415.28,415.31,9748.0,390.8539,390.8539,390.4684,390.4966,9748.0
2021-07-14 12:50:00,415.31,415.39,415.21,415.29,12464.0,390.4966,390.5718,390.4026,390.4778,12464.0
2021-07-14 12:55:00,415.34,415.39,415.24,415.39,8630.0,390.5248,390.5718,390.4308,390.5718,8630.0
2021-07-14 13:00:00,415.42,415.51,415.34,415.47,7568.0,390.6,390.6847,390.5248,390.6471,7568.0
2021-07-14 13:05:00,415.45,415.5,414.82,414.82,25056.0,390.6283,390.6753,390.0359,390.0359,25056.0
2021-07-14 13:10:00,414.74,414.86,414.58,414.63,12232.0,389.9607,390.0735,389.8102,389.8572,12232.0
2021-07-14 13:15:00,414.6,414.71,414.52,414.61,6871.0,389.829,389.9325,389.7538,389.8384,6871.0
2021-07-14 13:20:00,414.55,414.6,414.27,414.39,10431.0,389.782,389.829,389.5188,389.6316,10431.0
2021-07-14 13:25:00,414.51,414.55,414.39,414.44,5511.0,389.7444,389.782,389.6316,389.6786,5511.0
2021-07-14 13:30:00,414.48,414.73,414.3,414.71,15439.0,389.7162,389.9513,389.547,389.9325,15439.0
2021-07-14 13:35:00,414.71,415.01,414.47,414.88,47601.0,389.9325,390.2145,389.7068,390.0923,47601.0
2021-07-14 13:40:00,415.05,415.94,415.04,415.94,18750.0,390.2522,391.089,390.2428,391.089,18750.0
2021-07-14 13:45:00,415.89,415.92,415.58,415.63,8681.0,391.042,391.0702,390.7505,390.7975,8681.0
2021-07-14 13:50:00,415.66,415.66,415.45,415.59,3523.0,390.8257,390.8257,390.6283,390.7599,3523.0
2021-07-14 13:55:00,415.58,415.77,415.51,415.52,4019.0,390.7505,390.9291,390.6847,390.6941,4019.0
2021-07-14 14:00:00,415.55,415.71,415.43,415.43,4886.0,390.7223,390.8727,390.6095,390.6095,4886.0
2021-07-14 14:05:00,415.43,415.59,415.25,415.46,7593.0,390.6095,390.7599,390.4402,390.6377,7593.0
2021-07-14 14:10:00,415.44,415.75,415.44,415.74,7220.0,390.6189,390.9103,390.6189,390.9009,7220.0
2021-07-14 14:15:00,415.74,416.0,415.66,415.66,5304.0,390.9009,391.1454,390.8257,390.8257,5304.0
2021-07-14 14:20:00,415.76,416.0,415.58,415.95,17664.0,390.9197,391.1454,390.7505,391.0984,17664.0
2021-07-14 14:25:00,415.86,415.91,415.58,415.75,28951.0,391.0138,391.0608,390.7505,390.9103,28951.0
2021-07-14 14:30:00,415.75,415.82,415.23,415.5,13605.0,390.9103,390.9761,390.4214,390.6753,13605.0
2021-07-14 14:35:00,415.52,415.75,415.31,415.43,5626.0,390.6941,390.9103,390.4966,390.6095,5626.0
2021-07-14 14:40:00,415.43,415.57,415.33,415.52,6024.0,390.6095,390.7411,390.5154,390.6941,6024.0
2021-07-14 14:45:00,415.49,415.59,415.06,415.1,3964.0,390.6659,390.7599,390.2616,390.2992,3964.0
2021-07-14 14:50:00,415.14,415.27,414.94,414.94,7022.0,390.3368,390.459,390.1487,390.1487,7022.0
2021-07-14 14:55:00,414.96,415.21,414.92,415.19,8053.0,390.1675,390.4026,390.1299,390.3838,8053.0
2021-07-14 15:00:00,415.21,415.37,415.21,415.27,6909.0,390.4026,390.553,390.4026,390.459,6909.0
2021-07-14 15:05:00,415.21,415.4,415.21,415.27,9293.0,390.4026,390.5812,390.4026,390.459,9293.0
2021-07-14 15:10:00,415.28,415.28,414.68,414.75,19011.0,390.4684,390.4684,389.9043,389.9701,19011.0
2021-07-14 15:15:00,414.75,414.78,414.57,414.65,9152.0,389.9701,389.9983,389.8008,389.8761,9152.0
2021-07-14 15:20:00,414.68,414.82,414.43,414.45,11553.0,389.9043,390.0359,389.6692,389.688,11553.0
2021-07-14 15:25:00,414.5,414.73,414.19,414.2,17409.0,389.735,389.9513,389.4435,389.4529,17409.0
2021-07-14 15:30:00,414.21,414.56,414.08,414.42,24020.0,389.4623,389.7914,389.3401,389.6598,24020.0
2021-07-14 15:35:00,414.44,414.59,414.11,414.13,15983.0,389.6786,389.8196,389.3683,389.3871,15983.0
2021-07-14 15:40:00,414.09,414.45,413.82,413.84,27457.0,389.3495,389.688,389.0956,389.1144,27457.0
2021-07-14 15:45:00,413.88,414.26,413.8,413.83,41155.0,389.1521,389.5094,389.0768,389.105,41155.0
2021-07-14 15:50:00,413.78,414.04,413.35,413.98,60416.0,389.058,389.3025,388.6537,389.2461,60416.0
2021-07-14 15:55:00,413.88,414.9,413.62,414.85,176322.0,389.1521,390.1111,388.9076,390.0641,176322.0
2021-07-15 09:30:00,411.91,414.37,410.0,410.87,102228.0,387.2998,389.6128,385.5039,386.3219,102228.0
2021-07-15 09:35:00,410.55,411.81,407.65,407.72,47820.0,386.021,387.2057,383.2943,383.3601,47820.0
2021-07-15 09:40:00,407.41,409.83,407.2,409.0,29853.0,383.0686,385.344,382.8712,384.5636,29853.0
2021-07-15 09:45:00,408.92,409.01,407.71,408.51,44805.0,384.4884,384.573,383.3507,384.1029,44805.0
2021-07-15 09:50:00,408.25,410.01,408.23,410.01,26413.0,383.8584,385.5133,383.8396,385.5133,26413.0
2021-07-15 09:55:00,409.86,410.26,408.79,410.05,18217.0,385.3722,385.7483,384.3662,385.5509,18217.0
2021-07-15 10:00:00,410.0,413.36,409.87,412.79,29460.0,385.5039,388.6631,385.3816,388.1272,29460.0
2021-07-15 10:05:00,412.77,412.77,410.92,411.48,13453.0,388.1084,388.1084,386.3689,386.8954,13453.0
2021-07-15 10:10:00,411.63,411.83,410.5,411.15,11616.0,387.0365,387.2245,385.974,386.5852,11616.0
2021-07-15 10:15:00,410.96,412.51,410.96,412.17,16142.0,386.4065,387.8639,386.4065,387.5442,16142.0
2021-07-15 10:20:00,411.98,413.34,411.98,413.12,12135.0,387.3656,388.6443,387.3656,388.4375,12135.0
2021-07-15 10:25:00,413.32,413.64,412.73,412.97,12602.0,388.6255,388.9264,388.0708,388.2964,12602.0
2021-07-15 10:30:00,412.92,414.0,412.85,413.76,13326.0,388.2494,389.2649,388.1836,389.0392,13326.0
2021-07-15 10:35:00,413.69,413.89,413.2,413.52,7897.0,388.9734,389.1615,388.5127,388.8136,7897.0
2021-07-15 10:40:00,413.55,414.57,413.48,414.22,12688.0,388.8418,389.8008,388.776,389.4717,12688.0
2021-07-15 10:45:00,414.06,414.7,413.61,414.7,17412.0,389.3213,389.9231,388.8982,389.9231,17412.0
2021-07-15 10:50:00,414.78,415.5,414.56,414.68,19504.0,389.9983,390.6753,389.7914,389.9043,19504.0
2021-07-15 10:55:00,414.78,415.1,413.71,413.99,16350.0,389.9983,390.2992,388.9922,389.2555,16350.0
2021-07-15 11:00:00,413.85,415.11,413.56,414.93,14113.0,389.1238,390.3086,388.8512,390.1393,14113.0
2021-07-15 11:05:00,414.95,415.85,414.4,415.79,20669.0,390.1581,391.0044,389.641,390.9479,20669.0
2021-07-15 11:10:00,415.82,417.52,415.65,417.52,21549.0,390.9761,392.5746,390.8163,392.5746,21549.0
2021-07-15 11:15:00,417.5,417.72,416.97,417.28,19025.0,392.5558,392.7626,392.0574,392.3489,19025.0
2021-07-15 11:20:00,417.03,417.26,416.22,416.22,25414.0,392.1139,392.3301,391.3523,391.3523,25414.0
2021-07-15 11:25:00,416.22,416.79,415.65,416.17,4723.0,391.3523,391.8882,390.8163,391.3052,4723.0
2021-07-15 11:30:00,416.47,416.64,415.88,416.61,12852.0,391.5873,391.7472,391.0326,391.7189,12852.0
2021-07-15 11:35:00,416.64,416.94,415.76,415.76,28288.0,391.7472,392.0292,390.9197,390.9197,28288.0
2021-07-15 11:40:00,415.73,416.16,415.3,415.33,8073.0,390.8915,391.2958,390.4872,390.5154,8073.0
2021-07-15 11:45:00,415.46,415.78,415.39,415.61,6967.0,390.6377,390.9385,390.5718,390.7787,6967.0
2021-07-15 11:50:00,415.53,415.63,415.31,415.53,5388.0,390.7035,390.7975,390.4966,390.7035,5388.0
2021-07-15 11:55:00,415.5,415.62,415.36,415.49,4497.0,390.6753,390.7881,390.5436,390.6659,4497.0
2021-07-15 12:00:00,415.34,415.48,415.21,415.35,9505.0,390.5248,390.6565,390.4026,390.5342,9505.0
2021-07-15 12:05:00,415.36,415.89,415.34,415.78,10602.0,390.5436,391.042,390.5248,390.9385,10602.0
2021-07-15 12:10:00,415.75,416.42,415.72,416.31,11764.0,390.9103,391.5403,390.8821,391.4369,11764.0
2021-07-15 12:15:00,416.41,417.37,416.39,417.3,17839.0,391.5309,392.4335,391.5121,392.3677,17839.0
2021-07-15 12:20:00,417.44,418.43,417.4,418.43,17756.0,392.4994,393.4302,392.4617,393.4302,17756.0
2021-07-15 12:25:00,418.2,418.83,417.98,418.32,18299.0,393.214,393.8063,393.0071,393.3268,18299.0
2021-07-15 12:30:00,418.31,418.98,418.26,418.54,15206.0,393.3174,393.9473,393.2704,393.5336,15206.0
2021-07-15 12:35:00,418.49,418.98,418.46,418.86,10699.0,393.4866,393.9473,393.4584,393.8345,10699.0
2021-07-15 12:40:00,418.91,419.55,418.82,419.44,14518.0,393.8815,394.4833,393.7969,394.3799,14518.0
2021-07-15 12:45:00,419.39,420.65,419.31,420.0,22836.0,394.3329,395.5176,394.2576,394.9064,22836.0
2021-07-15 12:50:00,420.06,420.84,419.82,420.01,18151.0,394.9628,395.6962,394.7372,394.9158,18151.0
2021-07-15 12:55:00,420.05,420.58,420.04,420.48,8965.0,394.9534,395.4518,394.944,395.3577,8965.0
2021-07-15 13:00:00,420.52,421.24,420.01,420.99,34492.0,395.3953,396.0723,394.9158,395.8373,34492.0
2021-07-15 13:05:00,420.99,420.99,420.61,420.89,15835.0,395.8373,395.8373,395.48,395.7432,15835.0
2021-07-15 13:10:00,420.88,420.89,420.36,420.49,11279.0,395.7338,395.7432,395.2449,395.3671,11279.0
2021-07-15 13:15:00,420.49,420.93,420.33,420.92,18798.0,395.3671,395.7808,395.2167,395.7714,18798.0
2021-07-15 13:20:00,420.98,421.51,420.98,421.38,19471.0,395.8279,396.3262,395.8279,396.204,19471.0
2021-07-15 13:25:00,421.32,421.73,421.28,421.33,13232.0,396.1475,396.533,396.1099,396.1569,13232.0
2021-07-15 13:30:00,421.22,421.35,420.12,420.63,16040.0,396.0535,396.1758,395.0192,395.4988,16040.0
2021-07-15 13:35:00,420.62,421.41,420.53,421.09,11706.0,395.4894,396.2322,395.4047,395.9313,11706.0
2021-07-15 13:40:00,421.09,421.09,419.91,419.91,8909.0,395.9313,395.9313,394.8218,394.8218,8909.0
2021-07-15 13:45:00,419.83,420.21,419.7,419.79,7512.0,394.7466,395.1039,394.6243,394.709,7512.0
2021-07-15 13:50:00,419.79,420.27,419.65,419.84,15037.0,394.709,395.1603,394.5773,394.756,15037.0
2021-07-15 13:55:00,419.78,420.33,419.54,420.28,9089.0,394.6996,395.2167,394.4739,395.1697,9089.0
2021-07-15 14:00:00,420.31,420.81,420.12,420.61,27965.0,395.1979,395.668,395.0192,395.48,27965.0
2021-07-15 14:05:00,420.48,420.58,420.08,420.46,11938.0,395.3577,395.4518,394.9816,395.3389,11938.0
2021-07-15 14:10:00,420.48,420.48,420.18,420.28,9633.0,395.3577,395.3577,395.0757,395.1697,9633.0
2021-07-15 14:15:00,420.23,420.68,420.17,420.68,24702.0,395.1227,395.5458,395.0663,395.5458,24702.0
2021-07-15 14:20:00,420.64,420.8,420.12,420.44,15357.0,395.5082,395.6586,395.0192,395.3201,15357.0
2021-07-15 14:25:00,420.4,420.56,420.22,420.28,10970.0,395.2825,395.4329,395.1133,395.1697,10970.0
2021-07-15 14:30:00,420.15,420.26,419.33,419.42,9246.0,395.0474,395.1509,394.2764,394.3611,9246.0
2021-07-15 14:35:00,419.38,420.07,419.32,419.73,8709.0,394.3235,394.9722,394.267,394.6525,8709.0
2021-07-15 14:40:00,419.76,419.94,419.44,419.9,14654.0,394.6807,394.85,394.3799,394.8124,14654.0
2021-07-15 14:45:00,419.87,420.09,419.76,419.96,7729.0,394.7842,394.991,394.6807,394.8688,7729.0
2021-07-15 14:50:00,419.95,420.51,419.82,420.34,14129.0,394.8594,395.3859,394.7372,395.2261,14129.0
2021-07-15 14:55:00,420.18,420.2,419.74,420.15,9280.0,395.0757,395.0945,394.6619,395.0474,9280.0
2021-07-15 15:00:00,420.09,420.35,419.95,420.04,17174.0,394.991,395.2355,394.8594,394.944,17174.0
2021-07-15 15:05:00,420.07,420.23,419.88,420.16,7122.0,394.9722,395.1227,394.7936,395.0568,7122.0
2021-07-15 15:10:00,420.16,420.27,419.92,420.16,10981.0,395.0568,395.1603,394.8312,395.0568,10981.0
2021-07-15 15:15:00,420.16,420.5,420.15,420.22,15623.0,395.0568,395.3765,395.0474,395.1133,15623.0
2021-07-15 15:20:00,420.25,420.25,419.63,419.64,17023.0,395.1415,395.1415,394.5585,394.5679,17023.0
2021-07-15 15:25:00,419.7,419.95,419.67,419.75,13840.0,394.6243,394.8594,394.5961,394.6713,13840.0
2021-07-15 15:30:00,419.75,419.99,419.39,419.95,18605.0,394.6713,394.897,394.3329,394.8594,18605.0
2021-07-15 15:35:00,419.92,420.06,419.67,419.83,20056.0,394.8312,394.9628,394.5961,394.7466,20056.0
2021-07-15 15:40:00,419.85,419.92,419.37,419.37,20976.0,394.7654,394.8312,394.314,394.314,20976.0
2021-07-15 15:45:00,419.38,419.9,419.3,419.63,29124.0,394.3235,394.8124,394.2482,394.5585,29124.0
2021-07-15 15:50:00,419.67,420.5,419.64,420.27,59194.0,394.5961,395.3765,394.5679,395.1603,59194.0
2021-07-15 15:55:00,420.31,420.87,419.93,420.05,169373.0,395.1979,395.7244,394.8406,394.9534,169373.0
2021-07-16 09:30:00,421.36,421.41,419.41,420.03,125281.0,396.1852,396.2322,394.3517,394.9346,125281.0
2021-07-16 09:35:00,420.4,420.72,419.42,420.25,13304.0,395.2825,395.5834,394.3611,395.1415,13304.0
2021-07-16 09:40:00,420.3,420.45,419.41,419.79,15094.0,395.1885,395.3295,394.3517,394.709,15094.0
2021-07-16 09:45:00,419.67,420.79,419.43,419.85,29471.0,394.5961,395.6492,394.3705,394.7654,29471.0
2021-07-16 09:50:00,419.67,420.06,419.49,419.64,16927.0,394.5961,394.9628,394.4269,394.5679,16927.0
2021-07-16 09:55:00,419.94,420.55,419.73,420.09,20252.0,394.85,395.4235,394.6525,394.991,20252.0
2021-07-16 10:00:00,420.15,420.93,420.12,420.88,14514.0,395.0474,395.7808,395.0192,395.7338,14514.0
2021-07-16 10:05:00,420.8,421.75,420.8,421.52,23366.0,395.6586,396.5519,395.6586,396.3356,23366.0
2021-07-16 10:10:00,421.56,421.6,420.02,420.49,18965.0,396.3732,396.4108,394.9252,395.3671,18965.0
2021-07-16 10:15:00,420.43,421.22,420.37,421.13,17313.0,395.3107,396.0535,395.2543,395.9689,17313.0
2021-07-16 10:20:00,421.17,421.38,420.24,420.25,25871.0,396.0065,396.204,395.1321,395.1415,25871.0
2021-07-16 10:25:00,420.23,420.23,419.22,419.55,16445.0,395.1227,395.1227,394.173,394.4833,16445.0
2021-07-16 10:30:00,419.41,420.5,419.19,419.6,19988.0,394.3517,395.3765,394.1448,394.5303,19988.0
2021-07-16 10:35:00,419.61,419.68,418.9,419.08,15102.0,394.5397,394.6055,393.8721,394.0414,15102.0
2021-07-16 10:40:00,419.19,419.37,418.8,418.8,21106.0,394.1448,394.314,393.7781,393.7781,21106.0
2021-07-16 10:45:00,418.84,418.9,418.13,418.35,13170.0,393.8157,393.8721,393.1481,393.355,13170.0
2021-07-16 10:50:00,418.43,419.47,418.42,418.85,15704.0,393.4302,394.4081,393.4208,393.8251,15704.0
2021-07-16 10:55:00,418.86,419.11,418.51,418.63,9264.0,393.8345,394.0696,393.5054,393.6183,9264.0
2021-07-16 11:00:00,418.64,418.83,418.27,418.27,8667.0,393.6277,393.8063,393.2798,393.2798,8667.0
2021-07-16 11:05:00,418.28,418.35,418.07,418.17,8605.0,393.2892,393.355,393.0917,393.1857,8605.0
2021-07-16 11:10:00,418.12,418.24,417.66,418.08,15076.0,393.1387,393.2516,392.7062,393.1011,15076.0
2021-07-16 11:15:00,418.0,418.07,417.75,417.93,6771.0,393.0259,393.0917,392.7908,392.9601,6771.0
2021-07-16 11:20:00,417.81,418.08,417.64,417.86,8165.0,392.8473,393.1011,392.6874,392.8943,8165.0
2021-07-16 11:25:00,417.81,418.38,417.67,418.31,10722.0,392.8473,393.3832,392.7156,393.3174,10722.0
2021-07-16 11:30:00,418.33,418.51,418.15,418.37,10710.0,393.3362,393.5054,393.1669,393.3738,10710.0
2021-07-16 11:35:00,418.46,418.46,418.25,418.31,5641.0,393.4584,393.4584,393.261,393.3174,5641.0
2021-07-16 11:40:00,418.31,418.7,418.23,418.62,13519.0,393.3174,393.6841,393.2422,393.6089,13519.0
2021-07-16 11:45:00,418.69,419.0,418.44,418.91,12339.0,393.6747,393.9662,393.4396,393.8815,12339.0
2021-07-16 11:50:00,418.97,419.52,418.96,419.46,10230.0,393.9379,394.4551,393.9285,394.3987,10230.0
2021-07-16 11:55:00,419.46,420.22,419.46,420.22,20968.0,394.3987,395.1133,394.3987,395.1133,20968.0
2021-07-16 12:00:00,420.2,420.77,420.2,420.64,13807.0,395.0945,395.6304,395.0945,395.5082,13807.0
2021-07-16 12:05:00,420.68,421.01,420.67,420.99,13247.0,395.5458,395.8561,395.5364,395.8373,13247.0
2021-07-16 12:10:00,420.93,421.06,420.8,421.04,14851.0,395.7808,395.9031,395.6586,395.8843,14851.0
2021-07-16 12:15:00,421.03,421.22,421.03,421.08,6728.0,395.8749,396.0535,395.8749,395.9219,6728.0
2021-07-16 12:20:00,421.11,421.19,420.94,421.08,13876.0,395.9501,396.0253,395.7902,395.9219,13876.0
2021-07-16 12:25:00,421.1,421.31,421.01,421.11,9420.0,395.9407,396.1381,395.8561,395.9501,9420.0
2021-07-16 12:30:00,421.11,421.93,421.04,421.76,9117.0,395.9501,396.7211,395.8843,396.5613,9117.0
2021-07-16 12:35:00,421.82,422.25,421.8,421.95,16930.0,396.6177,397.022,396.5989,396.7399,16930.0
2021-07-16 12:40:00,421.95,422.06,421.75,421.77,7202.0,396.7399,396.8433,396.5519,396.5707,7202.0
2021-07-16 12:45:00,421.78,421.87,421.64,421.76,9190.0,396.5801,396.6647,396.4484,396.5613,9190.0
2021-07-16 12:50:00,421.77,421.94,421.22,421.22,8232.0,396.5707,396.7305,396.0535,396.0535,8232.0
2021-07-16 12:55:00,421.3,421.5,421.16,421.21,8609.0,396.1287,396.3168,395.9971,396.0441,8609.0
2021-07-16 13:00:00,421.22,421.61,421.21,421.43,5443.0,396.0535,396.4202,396.0441,396.251,5443.0
2021-07-16 13:05:00,421.49,421.49,421.18,421.37,10296.0,396.3074,396.3074,396.0159,396.1946,10296.0
2021-07-16 13:10:00,421.37,421.52,421.26,421.44,8117.0,396.1946,396.3356,396.0911,396.2604,8117.0
2021-07-16 13:15:00,421.49,421.56,421.26,421.37,8097.0,396.3074,396.3732,396.0911,396.1946,8097.0
2021-07-16 13:20:00,421.36,421.44,421.2,421.4,11391.0,396.1852,396.2604,396.0347,396.2228,11391.0
2021-07-16 13:25:00,421.4,421.42,421.2,421.25,9907.0,396.2228,396.2416,396.0347,396.0817,9907.0
2021-07-16 13:30:00,421.3,421.36,421.01,421.16,9026.0,396.1287,396.1852,395.8561,395.9971,9026.0
2021-07-16 13:35:00,421.11,421.51,421.02,421.45,8669.0,395.9501,396.3262,395.8655,396.2698,8669.0
2021-07-16 13:40:00,421.5,421.61,421.23,421.32,11019.0,396.3168,396.4202,396.0629,396.1475,11019.0
2021-07-16 13:45:00,421.41,421.74,421.41,421.51,8329.0,396.2322,396.5424,396.2322,396.3262,8329.0
2021-07-16 13:50:00,421.58,422.11,421.53,422.06,8535.0,396.392,396.8903,396.345,396.8433,8535.0
2021-07-16 13:55:00,422.02,422.02,421.8,421.96,7237.0,396.8057,396.8057,396.5989,396.7493,7237.0
2021-07-16 14:00:00,421.96,421.96,421.39,421.68,12553.0,396.7493,396.7493,396.2134,396.486,12553.0
2021-07-16 14:05:00,421.76,422.18,421.53,422.18,23031.0,396.5613,396.9562,396.345,396.9562,23031.0
2021-07-16 14:10:00,422.15,422.29,421.85,422.1,10339.0,396.928,397.0596,396.6459,396.8809,10339.0
2021-07-16 14:15:00,422.15,422.25,421.96,422.19,10064.0,396.928,397.022,396.7493,396.9656,10064.0
2021-07-16 14:20:00,422.18,422.24,421.97,422.01,10704.0,396.9562,397.0126,396.7587,396.7963,10704.0
2021-07-16 14:25:00,422.05,422.22,421.79,421.79,9769.0,396.8339,396.9938,396.5895,396.5895,9769.0
2021-07-16 14:30:00,421.75,421.96,421.71,421.92,12249.0,396.5519,396.7493,396.5142,396.7117,12249.0
2021-07-16 14:35:00,421.94,421.94,421.42,421.56,18889.0,396.7305,396.7305,396.2416,396.3732,18889.0
2021-07-16 14:40:00,421.59,421.59,421.14,421.22,17169.0,396.4014,396.4014,395.9783,396.0535,17169.0
2021-07-16 14:45:00,421.25,421.3,421.05,421.14,8931.0,396.0817,396.1287,395.8937,395.9783,8931.0
2021-07-16 14:50:00,421.12,421.46,421.06,421.41,11047.0,395.9595,396.2792,395.9031,396.2322,11047.0
2021-07-16 14:55:00,421.38,421.67,421.37,421.52,11380.0,396.204,396.4766,396.1946,396.3356,11380.0
2021-07-16 15:00:00,421.52,421.58,421.35,421.44,17942.0,396.3356,396.392,396.1758,396.2604,17942.0
2021-07-16 15:05:00,421.36,421.4,420.9,421.1,9898.0,396.1852,396.2228,395.7526,395.9407,9898.0
2021-07-16 15:10:00,421.02,421.21,420.76,420.83,12164.0,395.8655,396.0441,395.621,395.6868,12164.0
2021-07-16 15:15:00,420.87,421.03,420.67,420.73,13993.0,395.7244,395.8749,395.5364,395.5928,13993.0
2021-07-16 15:20:00,420.73,420.73,420.18,420.21,14333.0,395.5928,395.5928,395.0757,395.1039,14333.0
2021-07-16 15:25:00,420.27,420.61,420.02,420.47,13567.0,395.1603,395.48,394.9252,395.3483,13567.0
2021-07-16 15:30:00,420.47,420.91,420.35,420.71,18693.0,395.3483,395.762,395.2355,395.574,18693.0
2021-07-16 15:35:00,420.71,420.93,420.47,420.86,25701.0,395.574,395.7808,395.3483,395.715,25701.0
2021-07-16 15:40:00,420.93,421.01,420.54,420.56,29778.0,395.7808,395.8561,395.4141,395.4329,29778.0
2021-07-16 15:45:00,420.56,420.9,420.24,420.31,40383.0,395.4329,395.7526,395.1321,395.1979,40383.0
2021-07-16 15:50:00,420.48,420.51,419.69,419.83,83799.0,395.3577,395.3859,394.6149,394.7466,83799.0
2021-07-16 15:55:00,419.82,420.0,419.37,419.64,130794.0,394.7372,394.9064,394.314,394.5679,130794.0
2021-07-19 09:30:00,417.24,417.99,415.56,417.13,51117.0,392.3113,393.0165,390.7317,392.2079,51117.0
2021-07-19 09:35:00,416.73,419.22,416.66,419.22,22316.0,391.8318,394.173,391.766,394.173,22316.0
2021-07-19 09:40:00,418.99,419.53,418.23,419.11,31039.0,393.9568,394.4645,393.2422,394.0696,31039.0
2021-07-19 09:45:00,418.96,418.99,417.01,417.4,18280.0,393.9285,393.9568,392.0951,392.4617,18280.0
2021-07-19 09:50:00,417.8,418.28,416.99,417.31,18817.0,392.8379,393.2892,392.0762,392.3771,18817.0
2021-07-19 09:55:00,417.33,417.43,416.34,417.08,15870.0,392.3959,392.49,391.4651,392.1609,15870.0
2021-07-19 10:00:00,417.06,417.06,415.78,416.03,15292.0,392.1421,392.1421,390.9385,391.1736,15292.0
2021-07-19 10:05:00,415.95,416.08,415.22,415.55,10483.0,391.0984,391.2206,390.412,390.7223,10483.0
2021-07-19 10:10:00,415.43,415.75,415.36,415.51,11502.0,390.6095,390.9103,390.5436,390.6847,11502.0
2021-07-19 10:15:00,415.38,415.41,413.63,413.73,15567.0,390.5624,390.5906,388.917,389.011,15567.0
2021-07-19 10:20:00,413.67,414.22,413.65,414.18,9296.0,388.9546,389.4717,388.9358,389.4341,9296.0
2021-07-19 10:25:00,413.96,414.27,413.24,413.46,16165.0,389.2273,389.5188,388.5503,388.7572,16165.0
2021-07-19 10:30:00,413.35,413.38,412.08,413.03,40211.0,388.6537,388.6819,387.4596,388.3528,40211.0
2021-07-19 10:35:00,412.78,412.78,411.74,412.21,38905.0,388.1178,388.1178,387.1399,387.5818,38905.0
2021-07-19 10:40:00,412.18,412.25,411.68,411.96,25966.0,387.5536,387.6194,387.0835,387.3468,25966.0
2021-07-19 10:45:00,411.94,412.24,411.65,412.05,26263.0,387.328,387.61,387.0553,387.4314,26263.0
2021-07-19 10:50:00,412.02,412.1,410.91,411.0,28293.0,387.4032,387.4784,386.3595,386.4441,28293.0
2021-07-19 10:55:00,411.03,411.74,410.47,411.74,30841.0,386.4723,387.1399,385.9458,387.1399,30841.0
2021-07-19 11:00:00,411.86,411.97,410.91,411.47,20235.0,387.2527,387.3562,386.3595,386.886,20235.0
2021-07-19 11:05:00,411.59,412.38,411.49,411.77,28294.0,386.9989,387.7417,386.9049,387.1681,28294.0
2021-07-19 11:10:00,411.86,411.96,411.04,411.31,26783.0,387.2527,387.3468,386.4817,386.7356,26783.0
2021-07-19 11:15:00,411.33,411.82,411.23,411.26,10307.0,386.7544,387.2151,386.6604,386.6886,10307.0
2021-07-19 11:20:00,411.33,411.49,410.53,411.13,18602.0,386.7544,386.9049,386.0022,386.5664,18602.0
2021-07-19 11:25:00,411.02,411.26,410.85,411.05,23819.0,386.4629,386.6886,386.3031,386.4911,23819.0
2021-07-19 11:30:00,411.05,411.26,410.91,410.92,9582.0,386.4911,386.6886,386.3595,386.3689,9582.0
2021-07-19 11:35:00,410.89,411.04,410.14,410.53,7580.0,386.3407,386.4817,385.6355,386.0022,7580.0
2021-07-19 11:40:00,410.5,411.02,410.42,410.94,11294.0,385.974,386.4629,385.8988,386.3877,11294.0
2021-07-19 11:45:00,410.86,411.27,410.79,410.79,18581.0,386.3125,386.698,386.2467,386.2467,18581.0
2021-07-19 11:50:00,410.79,410.86,410.25,410.42,12590.0,386.2467,386.3125,385.7389,385.8988,12590.0
2021-07-19 11:55:00,410.41,410.67,410.34,410.54,7196.0,385.8894,386.1338,385.8236,386.0116,7196.0
2021-07-19 12:00:00,410.51,410.51,408.87,408.97,23348.0,385.9834,385.9834,384.4414,384.5354,23348.0
2021-07-19 12:05:00,408.91,409.31,408.86,409.1,11101.0,384.479,384.8551,384.432,384.6576,11101.0
2021-07-19 12:10:00,409.18,409.19,408.77,408.97,16004.0,384.7329,384.7423,384.3474,384.5354,16004.0
2021-07-19 12:15:00,408.88,409.34,408.74,408.95,7202.0,384.4508,384.8833,384.3192,384.5166,7202.0
2021-07-19 12:20:00,408.81,409.29,408.52,409.11,7729.0,384.385,384.8363,384.1123,384.667,7729.0
2021-07-19 12:25:00,409.23,409.37,408.96,409.03,8395.0,384.7799,384.9115,384.526,384.5918,8395.0
2021-07-19 12:30:00,408.93,409.14,408.29,408.29,10333.0,384.4978,384.6953,383.896,383.896,10333.0
2021-07-19 12:35:00,408.25,408.29,407.65,407.66,15280.0,383.8584,383.896,383.2943,383.3037,15280.0
2021-07-19 12:40:00,407.72,407.83,407.08,407.2,20638.0,383.3601,383.4635,382.7583,382.8712,20638.0
2021-07-19 12:45:00,407.2,407.28,406.91,407.13,25907.0,382.8712,382.9464,382.5985,382.8053,25907.0
2021-07-19 12:50:00,407.12,407.59,406.81,407.5,16220.0,382.7959,383.2379,382.5045,383.1532,16220.0
2021-07-19 12:55:00,407.47,408.42,407.39,408.22,14245.0,383.125,384.0183,383.0498,383.8302,14245.0
2021-07-19 13:00:00,408.2,408.63,408.2,408.43,21004.0,383.8114,384.2157,383.8114,384.0277,21004.0
2021-07-19 13:05:00,408.36,408.51,408.02,408.41,7345.0,383.9619,384.1029,383.6422,384.0089,7345.0
2021-07-19 13:10:00,408.42,408.66,407.95,408.11,11888.0,384.0183,384.2439,383.5764,383.7268,11888.0
2021-07-19 13:15:00,408.14,408.44,407.98,407.98,6896.0,383.755,384.0371,383.6046,383.6046,6896.0
2021-07-19 13:20:00,407.98,408.43,407.86,408.22,10005.0,383.6046,384.0277,383.4917,383.8302,10005.0
2021-07-19 13:25:00,408.18,408.18,407.58,407.67,11372.0,383.7926,383.7926,383.2285,383.3131,11372.0
2021-07-19 13:30:00,407.62,407.62,407.09,407.48,9300.0,383.2661,383.2661,382.7677,383.1344,9300.0
2021-07-19 13:35:00,407.42,407.63,407.18,407.5,12594.0,383.078,383.2755,382.8524,383.1532,12594.0
2021-07-19 13:40:00,407.48,407.5,407.0,407.28,9099.0,383.1344,383.1532,382.6831,382.9464,9099.0
2021-07-19 13:45:00,407.29,407.91,407.29,407.66,11050.0,382.9558,383.5387,382.9558,383.3037,11050.0
2021-07-19 13:50:00,407.55,408.61,407.54,408.56,21580.0,383.2003,384.1969,383.1909,384.1499,21580.0
2021-07-19 13:55:00,408.51,408.74,408.1,408.1,9466.0,384.1029,384.3192,383.7174,383.7174,9466.0
2021-07-19 14:00:00,408.07,408.91,408.02,408.73,21529.0,383.6892,384.479,383.6422,384.3098,21529.0
2021-07-19 14:05:00,408.78,408.78,408.26,408.28,11070.0,384.3568,384.3568,383.8678,383.8866,11070.0
2021-07-19 14:10:00,408.3,409.03,408.24,408.73,9713.0,383.9054,384.5918,383.849,384.3098,9713.0
2021-07-19 14:15:00,408.85,409.22,408.7,409.2,8734.0,384.4226,384.7705,384.2815,384.7517,8734.0
2021-07-19 14:20:00,409.1,409.28,408.88,409.17,9591.0,384.6576,384.8269,384.4508,384.7235,9591.0
2021-07-19 14:25:00,409.15,409.2,408.8,409.19,10790.0,384.7047,384.7517,384.3756,384.7423,10790.0
2021-07-19 14:30:00,409.18,409.23,408.92,409.18,16112.0,384.7329,384.7799,384.4884,384.7329,16112.0
2021-07-19 14:35:00,409.21,409.21,408.13,408.17,25012.0,384.7611,384.7611,383.7456,383.7832,25012.0
2021-07-19 14:40:00,408.13,408.4,407.91,408.32,14243.0,383.7456,383.9995,383.5387,383.9242,14243.0
2021-07-19 14:45:00,408.3,408.4,407.96,407.97,22804.0,383.9054,383.9995,383.5858,383.5952,22804.0
2021-07-19 14:50:00,407.9,408.07,407.45,407.53,8455.0,383.5293,383.6892,383.1062,383.1814,8455.0
2021-07-19 14:55:00,407.53,407.91,407.53,407.72,12638.0,383.1814,383.5387,383.1814,383.3601,12638.0
2021-07-19 15:00:00,407.78,408.14,407.64,408.0,16342.0,383.4165,383.755,383.2849,383.6234,16342.0
2021-07-19 15:05:00,407.94,408.04,407.32,407.39,33871.0,383.567,383.661,382.984,383.0498,33871.0
2021-07-19 15:10:00,407.51,408.51,407.4,407.95,7695.0,383.1626,384.1029,383.0592,383.5764,7695.0
2021-07-19 15:15:00,407.93,408.04,407.46,407.46,15079.0,383.5576,383.661,383.1156,383.1156,15079.0
2021-07-19 15:20:00,407.55,407.61,407.0,407.22,18700.0,383.2003,383.2567,382.6831,382.89,18700.0
2021-07-19 15:25:00,407.26,407.83,407.17,407.51,19837.0,382.9276,383.4635,382.843,383.1626,19837.0
2021-07-19 15:30:00,407.43,407.58,406.84,407.3,10807.0,383.0874,383.2285,382.5327,382.9652,10807.0
2021-07-19 15:35:00,407.15,407.94,406.95,407.94,14734.0,382.8242,383.567,382.6361,383.567,14734.0
2021-07-19 15:40:00,407.89,408.27,407.68,407.77,15327.0,383.5199,383.8772,383.3225,383.4071,15327.0
2021-07-19 15:45:00,407.79,408.84,407.62,408.75,34906.0,383.4259,384.4132,383.2661,384.3286,34906.0
2021-07-19 15:50:00,408.55,409.14,408.23,408.56,54935.0,384.1405,384.6953,383.8396,384.1499,54935.0
2021-07-19 15:55:00,408.47,409.2,407.92,409.18,148712.0,384.0653,384.7517,383.5481,384.7329,148712.0
2021-07-20 09:30:00,411.0,412.85,410.61,412.69,80494.0,386.4441,388.1836,386.0774,388.0332,80494.0
2021-07-20 09:35:00,412.94,414.94,412.94,414.83,32580.0,388.2682,390.1487,388.2682,390.0453,32580.0
2021-07-20 09:40:00,414.68,415.01,413.75,413.89,19515.0,389.9043,390.2145,389.0298,389.1615,19515.0
2021-07-20 09:45:00,413.76,414.38,413.3,414.2,30321.0,389.0392,389.6222,388.6067,389.4529,30321.0
2021-07-20 09:50:00,414.23,415.28,414.1,414.59,29482.0,389.4811,390.4684,389.3589,389.8196,29482.0
2021-07-20 09:55:00,414.6,416.33,414.49,415.41,34684.0,389.829,391.4557,389.7256,390.5906,34684.0
2021-07-20 10:00:00,415.55,417.05,415.48,417.02,57438.0,390.7223,392.1327,390.6565,392.1045,57438.0
2021-07-20 10:05:00,416.71,417.73,416.64,417.56,66559.0,391.813,392.772,391.7472,392.6122,66559.0
2021-07-20 10:10:00,417.37,417.38,416.33,416.51,18105.0,392.4335,392.4429,391.4557,391.6249,18105.0
2021-07-20 10:15:00,416.59,417.24,416.33,417.06,29268.0,391.7001,392.3113,391.4557,392.1421,29268.0
2021-07-20 10:20:00,417.25,417.39,416.72,416.72,19082.0,392.3207,392.4523,391.8224,391.8224,19082.0
2021-07-20 10:25:00,416.87,417.06,415.97,416.04,32453.0,391.9634,392.1421,391.1172,391.183,32453.0
2021-07-20 10:30:00,416.09,416.69,415.82,416.37,18945.0,391.23,391.7942,390.9761,391.4933,18945.0
2021-07-20 10:35:00,416.24,416.63,416.16,416.5,29833.0,391.3711,391.7378,391.2958,391.6155,29833.0
2021-07-20 10:40:00,416.43,416.9,416.21,416.65,37954.0,391.5497,391.9916,391.3428,391.7566,37954.0
2021-07-20 10:45:00,416.5,416.77,416.14,416.29,14583.0,391.6155,391.8694,391.277,391.4181,14583.0
2021-07-20 10:50:00,416.37,416.39,415.54,416.07,11963.0,391.4933,391.5121,390.7129,391.2112,11963.0
2021-07-20 10:55:00,416.21,416.52,416.04,416.16,10393.0,391.3428,391.6343,391.183,391.2958,10393.0
2021-07-20 11:00:00,416.16,416.24,415.62,415.75,36343.0,391.2958,391.3711,390.7881,390.9103,36343.0
2021-07-20 11:05:00,415.69,415.82,414.87,415.13,8871.0,390.8539,390.9761,390.0829,390.3274,8871.0
2021-07-20 11:10:00,415.29,415.98,415.24,415.58,8326.0,390.4778,391.1266,390.4308,390.7505,8326.0
2021-07-20 11:15:00,415.64,416.26,415.63,415.68,15074.0,390.8069,391.3899,390.7975,390.8445,15074.0
2021-07-20 11:20:00,415.69,415.9,415.51,415.65,14458.0,390.8539,391.0514,390.6847,390.8163,14458.0
2021-07-20 11:25:00,415.61,415.9,414.99,414.99,20845.0,390.7787,391.0514,390.1957,390.1957,20845.0
2021-07-20 11:30:00,414.9,415.2,414.85,415.07,9456.0,390.1111,390.3932,390.0641,390.271,9456.0
2021-07-20 11:35:00,415.14,415.15,414.29,414.34,16074.0,390.3368,390.3462,389.5376,389.5846,16074.0
2021-07-20 11:40:00,414.35,414.99,414.19,414.83,5063.0,389.594,390.1957,389.4435,390.0453,5063.0
2021-07-20 11:45:00,414.84,415.15,414.66,414.91,7471.0,390.0547,390.3462,389.8855,390.1205,7471.0
2021-07-20 11:50:00,414.88,415.05,414.78,414.82,6284.0,390.0923,390.2522,389.9983,390.0359,6284.0
2021-07-20 11:55:00,414.9,415.57,414.81,415.57,6251.0,390.1111,390.7411,390.0265,390.7411,6251.0
2021-07-20 12:00:00,415.65,415.84,415.46,415.69,15446.0,390.8163,390.995,390.6377,390.8539,15446.0
2021-07-20 12:05:00,415.72,415.92,415.43,415.67,11347.0,390.8821,391.0702,390.6095,390.8351,11347.0
2021-07-20 12:10:00,415.69,415.95,415.65,415.93,18733.0,390.8539,391.0984,390.8163,391.0796,18733.0
2021-07-20 12:15:00,415.93,416.0,415.67,415.9,13106.0,391.0796,391.1454,390.8351,391.0514,13106.0
2021-07-20 12:20:00,415.83,415.83,415.35,415.76,16113.0,390.9856,390.9856,390.5342,390.9197,16113.0
2021-07-20 12:25:00,415.76,415.8,415.03,415.06,12485.0,390.9197,390.9573,390.2333,390.2616,12485.0
2021-07-20 12:30:00,415.06,415.42,414.98,415.38,7872.0,390.2616,390.6,390.1863,390.5624,7872.0
2021-07-20 12:35:00,415.31,415.53,415.2,415.49,14821.0,390.4966,390.7035,390.3932,390.6659,14821.0
2021-07-20 12:40:00,415.48,415.57,415.05,415.05,34055.0,390.6565,390.7411,390.2522,390.2522,34055.0
2021-07-20 12:45:00,415.18,415.67,415.18,415.34,11467.0,390.3744,390.8351,390.3744,390.5248,11467.0
2021-07-20 12:50:00,415.34,415.78,415.28,415.78,16622.0,390.5248,390.9385,390.4684,390.9385,16622.0
2021-07-20 12:55:00,415.72,415.86,415.55,415.68,8292.0,390.8821,391.0138,390.7223,390.8445,8292.0
2021-07-20 13:00:00,415.54,415.67,414.64,414.7,17123.0,390.7129,390.8351,389.8667,389.9231,17123.0
2021-07-20 13:05:00,414.76,415.46,414.64,414.82,26237.0,389.9795,390.6377,389.8667,390.0359,26237.0
2021-07-20 13:10:00,414.85,414.88,413.81,413.81,21783.0,390.0641,390.0923,389.0862,389.0862,21783.0
2021-07-20 13:15:00,413.84,414.37,413.76,413.98,10990.0,389.1144,389.6128,389.0392,389.2461,10990.0
2021-07-20 13:20:00,413.93,414.46,413.55,413.67,12683.0,389.1991,389.6974,388.8418,388.9546,12683.0
2021-07-20 13:25:00,413.79,413.81,413.04,413.2,13261.0,389.0674,389.0862,388.3622,388.5127,13261.0
2021-07-20 13:30:00,413.29,413.87,413.05,413.72,16710.0,388.5973,389.1427,388.3716,389.0016,16710.0
2021-07-20 13:35:00,413.7,413.8,413.41,413.45,22145.0,388.9828,389.0768,388.7101,388.7477,22145.0
2021-07-20 13:40:00,413.46,413.48,412.85,412.85,12294.0,388.7572,388.776,388.1836,388.1836,12294.0
2021-07-20 13:45:00,412.93,412.98,412.45,412.45,10509.0,388.2588,388.3058,387.8075,387.8075,10509.0
2021-07-20 13:50:00,412.51,412.6,412.33,412.37,17747.0,387.8639,387.9485,387.6947,387.7323,17747.0
2021-07-20 13:55:00,412.31,412.81,412.22,412.77,18570.0,387.6759,388.146,387.5912,388.1084,18570.0
2021-07-20 14:00:00,412.81,413.17,412.81,412.96,7511.0,388.146,388.4845,388.146,388.287,7511.0
2021-07-20 14:05:00,413.01,413.19,412.78,412.84,12981.0,388.334,388.5033,388.1178,388.1742,12981.0
2021-07-20 14:10:00,412.98,413.77,412.92,413.36,10617.0,388.3058,389.0486,388.2494,388.6631,10617.0
2021-07-20 14:15:00,413.35,413.46,413.07,413.09,18295.0,388.6537,388.7572,388.3905,388.4093,18295.0
2021-07-20 14:20:00,413.15,413.32,412.66,413.0,16129.0,388.4657,388.6255,388.0049,388.3246,16129.0
2021-07-20 14:25:00,412.94,412.95,412.53,412.78,14661.0,388.2682,388.2776,387.8827,388.1178,14661.0
2021-07-20 14:30:00,412.85,413.27,412.83,413.27,13904.0,388.1836,388.5785,388.1648,388.5785,13904.0
2021-07-20 14:35:00,413.2,413.67,413.2,413.5,36316.0,388.5127,388.9546,388.5127,388.7948,36316.0
2021-07-20 14:40:00,413.5,413.7,413.11,413.35,17310.0,388.7948,388.9828,388.4281,388.6537,17310.0
2021-07-20 14:45:00,413.35,413.36,412.82,413.02,12632.0,388.6537,388.6631,388.1554,388.3434,12632.0
2021-07-20 14:50:00,413.18,413.25,412.85,412.85,7213.0,388.4939,388.5597,388.1836,388.1836,7213.0
2021-07-20 14:55:00,412.7,412.88,412.42,412.49,17890.0,388.0426,388.2118,387.7793,387.8451,17890.0
2021-07-20 15:00:00,412.57,412.68,412.44,412.58,16359.0,387.9203,388.0238,387.7981,387.9297,16359.0
2021-07-20 15:05:00,412.59,412.7,412.32,412.69,12863.0,387.9391,388.0426,387.6853,388.0332,12863.0
2021-07-20 15:10:00,412.7,412.98,412.55,412.98,15053.0,388.0426,388.3058,387.9015,388.3058,15053.0
2021-07-20 15:15:00,412.99,413.27,412.93,413.27,12392.0,388.3152,388.5785,388.2588,388.5785,12392.0
2021-07-20 15:20:00,413.28,413.64,413.26,413.55,13203.0,388.5879,388.9264,388.5691,388.8418,13203.0
2021-07-20 15:25:00,413.47,413.6,413.08,413.26,18251.0,388.7666,388.8888,388.3999,388.5691,18251.0
2021-07-20 15:30:00,413.21,413.27,412.75,413.07,20424.0,388.5221,388.5785,388.0896,388.3905,20424.0
2021-07-20 15:35:00,413.0,413.0,412.7,412.75,15104.0,388.3246,388.3246,388.0426,388.0896,15104.0
2021-07-20 15:40:00,412.72,412.76,412.38,412.43,16210.0,388.0614,388.099,387.7417,387.7887,16210.0
2021-07-20 15:45:00,412.35,413.05,412.17,412.92,25986.0,387.7135,388.3716,387.5442,388.2494,25986.0
2021-07-20 15:50:00,412.97,413.26,412.6,413.14,37555.0,388.2964,388.5691,387.9485,388.4563,37555.0
2021-07-20 15:55:00,413.21,413.46,412.65,412.97,86797.0,388.5221,388.7572,387.9955,388.2964,86797.0
2021-07-21 09:30:00,417.06,417.23,415.58,415.62,45206.0,392.1421,392.3019,390.7505,390.7881,45206.0
2021-07-21 09:35:00,415.69,416.1,413.53,414.28,15420.0,390.8539,391.2394,388.823,389.5282,15420.0
2021-07-21 09:40:00,414.28,414.28,413.04,413.04,8120.0,389.5282,389.5282,388.3622,388.3622,8120.0
2021-07-21 09:45:00,413.06,413.52,412.64,413.09,9056.0,388.381,388.8136,387.9861,388.4093,9056.0
2021-07-21 09:50:00,413.17,413.17,410.83,411.57,14335.0,388.4845,388.4845,386.2843,386.9801,14335.0
2021-07-21 09:55:00,411.57,412.36,411.48,412.23,13896.0,386.9801,387.7229,386.8954,387.6006,13896.0
2021-07-21 10:00:00,412.23,412.34,411.57,412.02,27978.0,387.6006,387.7041,386.9801,387.4032,27978.0
2021-07-21 10:05:00,412.12,413.05,412.0,412.62,10793.0,387.4972,388.3716,387.3844,387.9673,10793.0
2021-07-21 10:10:00,412.74,412.92,412.29,412.92,8071.0,388.0802,388.2494,387.6571,388.2494,8071.0
2021-07-21 10:15:00,413.12,413.65,412.84,413.11,21372.0,388.4375,388.9358,388.1742,388.4281,21372.0
2021-07-21 10:20:00,413.22,414.03,413.02,413.67,11448.0,388.5315,389.2931,388.3434,388.9546,11448.0
2021-07-21 10:25:00,413.67,413.78,413.37,413.37,7639.0,388.9546,389.058,388.6725,388.6725,7639.0
2021-07-21 10:30:00,413.38,414.43,413.27,413.9,18714.0,388.6819,389.6692,388.5785,389.1709,18714.0
2021-07-21 10:35:00,413.73,414.09,413.73,414.07,5503.0,389.011,389.3495,389.011,389.3307,5503.0
2021-07-21 10:40:00,414.06,414.27,413.53,414.14,6423.0,389.3213,389.5188,388.823,389.3965,6423.0
2021-07-21 10:45:00,413.97,414.5,413.86,414.47,10420.0,389.2367,389.735,389.1333,389.7068,10420.0
2021-07-21 10:50:00,414.46,415.17,414.38,415.05,6923.0,389.6974,390.365,389.6222,390.2522,6923.0
2021-07-21 10:55:00,415.18,415.7,415.11,415.56,7886.0,390.3744,390.8633,390.3086,390.7317,7886.0
2021-07-21 11:00:00,415.46,415.57,414.66,414.73,13264.0,390.6377,390.7411,389.8855,389.9513,13264.0
2021-07-21 11:05:00,414.86,414.93,414.3,414.48,9113.0,390.0735,390.1393,389.547,389.7162,9113.0
2021-07-21 11:10:00,414.56,414.65,414.06,414.36,6308.0,389.7914,389.8761,389.3213,389.6034,6308.0
2021-07-21 11:15:00,414.3,414.3,413.92,414.25,3211.0,389.547,389.547,389.1897,389.5,3211.0
2021-07-21 11:20:00,414.16,414.65,414.01,414.63,6233.0,389.4153,389.8761,389.2743,389.8572,6233.0
2021-07-21 11:25:00,414.7,414.84,414.32,414.42,8708.0,389.9231,390.0547,389.5658,389.6598,8708.0
2021-07-21 11:30:00,414.52,414.54,413.99,414.26,4912.0,389.7538,389.7726,389.2555,389.5094,4912.0
2021-07-21 11:35:00,414.29,414.89,414.24,414.89,8073.0,389.5376,390.1017,389.4905,390.1017,8073.0
2021-07-21 11:40:00,414.81,415.24,414.74,414.84,5998.0,390.0265,390.4308,389.9607,390.0547,5998.0
2021-07-21 11:45:00,414.92,415.15,414.62,414.62,4001.0,390.1299,390.3462,389.8478,389.8478,4001.0
2021-07-21 11:50:00,414.52,415.01,414.17,414.67,9383.0,389.7538,390.2145,389.4247,389.8949,9383.0
2021-07-21 11:55:00,414.79,415.11,414.67,414.87,6315.0,390.0077,390.3086,389.8949,390.0829,6315.0
2021-07-21 12:00:00,414.75,415.0,414.63,414.85,4995.0,389.9701,390.2051,389.8572,390.0641,4995.0
2021-07-21 12:05:00,414.82,414.87,414.5,414.64,6322.0,390.0359,390.0829,389.735,389.8667,6322.0
2021-07-21 12:10:00,414.56,414.56,414.28,414.34,9200.0,389.7914,389.7914,389.5282,389.5846,9200.0
2021-07-21 12:15:00,414.39,414.42,414.01,414.01,4927.0,389.6316,389.6598,389.2743,389.2743,4927.0
2021-07-21 12:20:00,414.02,414.23,413.57,413.57,5430.0,389.2837,389.4811,388.8606,388.8606,5430.0
2021-07-21 12:25:00,413.65,413.65,413.46,413.47,4309.0,388.9358,388.9358,388.7572,388.7666,4309.0
2021-07-21 12:30:00,413.49,413.88,413.45,413.53,5319.0,388.7854,389.1521,388.7477,388.823,5319.0
2021-07-21 12:35:00,413.43,413.83,413.42,413.8,3395.0,388.7289,389.105,388.7195,389.0768,3395.0
2021-07-21 12:40:00,413.83,414.11,413.64,414.11,5300.0,389.105,389.3683,388.9264,389.3683,5300.0
2021-07-21 12:45:00,414.15,414.25,414.01,414.2,5359.0,389.4059,389.5,389.2743,389.4529,5359.0
2021-07-21 12:50:00,414.25,414.56,414.24,414.47,11967.0,389.5,389.7914,389.4905,389.7068,11967.0
2021-07-21 12:55:00,414.6,414.67,414.32,414.62,10338.0,389.829,389.8949,389.5658,389.8478,10338.0
2021-07-21 13:00:00,414.65,414.65,414.29,414.46,11378.0,389.8761,389.8761,389.5376,389.6974,11378.0
2021-07-21 13:05:00,414.46,414.47,414.05,414.08,7077.0,389.6974,389.7068,389.3119,389.3401,7077.0
2021-07-21 13:10:00,414.15,414.18,413.82,413.82,15796.0,389.4059,389.4341,389.0956,389.0956,15796.0
2021-07-21 13:15:00,413.79,413.91,413.63,413.63,2548.0,389.0674,389.1803,388.917,388.917,2548.0
2021-07-21 13:20:00,413.65,413.72,413.4,413.4,7212.0,388.9358,389.0016,388.7007,388.7007,7212.0
2021-07-21 13:25:00,413.38,413.54,413.32,413.33,7879.0,388.6819,388.8324,388.6255,388.6349,7879.0
2021-07-21 13:30:00,413.48,413.73,413.48,413.58,4976.0,388.776,389.011,388.776,388.87,4976.0
2021-07-21 13:35:00,413.53,413.62,413.04,413.25,5882.0,388.823,388.9076,388.3622,388.5597,5882.0
2021-07-21 13:40:00,413.19,413.38,413.12,413.29,3380.0,388.5033,388.6819,388.4375,388.5973,3380.0
2021-07-21 13:45:00,413.2,413.41,413.15,413.41,4615.0,388.5127,388.7101,388.4657,388.7101,4615.0
2021-07-21 13:50:00,413.46,413.59,413.38,413.52,4976.0,388.7572,388.8794,388.6819,388.8136,4976.0
2021-07-21 13:55:00,413.49,413.72,413.35,413.72,4092.0,388.7854,389.0016,388.6537,389.0016,4092.0
2021-07-21 14:00:00,413.72,414.02,413.65,413.97,7374.0,389.0016,389.2837,388.9358,389.2367,7374.0
2021-07-21 14:05:00,414.0,414.0,413.59,413.82,6803.0,389.2649,389.2649,388.8794,389.0956,6803.0
2021-07-21 14:10:00,413.74,413.97,413.67,413.92,19681.0,389.0204,389.2367,388.9546,389.1897,19681.0
2021-07-21 14:15:00,413.94,414.06,413.81,413.87,8373.0,389.2085,389.3213,389.0862,389.1427,8373.0
2021-07-21 14:20:00,413.95,413.99,413.76,413.78,6211.0,389.2179,389.2555,389.0392,389.058,6211.0
2021-07-21 14:25:00,413.75,413.79,413.52,413.62,7266.0,389.0298,389.0674,388.8136,388.9076,7266.0
2021-07-21 14:30:00,413.58,413.96,413.5,413.92,10302.0,388.87,389.2273,388.7948,389.1897,10302.0
2021-07-21 14:35:00,413.9,414.17,413.85,414.15,7634.0,389.1709,389.4247,389.1238,389.4059,7634.0
2021-07-21 14:40:00,414.19,414.33,414.0,414.19,5848.0,389.4435,389.5752,389.2649,389.4435,5848.0
2021-07-21 14:45:00,414.23,414.44,414.08,414.23,4281.0,389.4811,389.6786,389.3401,389.4811,4281.0
2021-07-21 14:50:00,414.29,414.35,414.21,414.35,3654.0,389.5376,389.594,389.4623,389.594,3654.0
2021-07-21 14:55:00,414.37,414.41,414.14,414.28,10975.0,389.6128,389.6504,389.3965,389.5282,10975.0
2021-07-21 15:00:00,414.18,414.33,414.14,414.18,10849.0,389.4341,389.5752,389.3965,389.4341,10849.0
2021-07-21 15:05:00,414.27,414.36,414.07,414.08,13549.0,389.5188,389.6034,389.3307,389.3401,13549.0
2021-07-21 15:10:00,414.05,414.35,413.75,413.85,7518.0,389.3119,389.594,389.0298,389.1238,7518.0
2021-07-21 15:15:00,413.79,413.93,413.67,413.93,7707.0,389.0674,389.1991,388.9546,389.1991,7707.0
2021-07-21 15:20:00,413.93,413.96,413.55,413.7,12809.0,389.1991,389.2273,388.8418,388.9828,12809.0
2021-07-21 15:25:00,413.72,413.75,413.3,413.31,9725.0,389.0016,389.0298,388.6067,388.6161,9725.0
2021-07-21 15:30:00,413.36,414.18,413.36,414.18,11964.0,388.6631,389.4341,388.6631,389.4341,11964.0
2021-07-21 15:35:00,414.13,414.27,413.8,413.8,11198.0,389.3871,389.5188,389.0768,389.0768,11198.0
2021-07-21 15:40:00,413.89,413.96,413.45,413.52,8737.0,389.1615,389.2273,388.7477,388.8136,8737.0
2021-07-21 15:45:00,413.46,413.55,413.22,413.44,17781.0,388.7572,388.8418,388.5315,388.7383,17781.0
2021-07-21 15:50:00,413.43,414.55,413.01,414.26,30462.0,388.7289,389.782,388.334,389.5094,30462.0
2021-07-21 15:55:00,414.3,415.0,414.24,414.77,95003.0,389.547,390.2051,389.4905,389.9889,95003.0
2021-07-22 09:30:00,416.02,416.83,415.06,415.93,41632.0,391.1642,391.9258,390.2616,391.0796,41632.0
2021-07-22 09:35:00,415.69,415.83,414.7,415.12,7566.0,390.8539,390.9856,389.9231,390.318,7566.0
2021-07-22 09:40:00,414.71,415.87,414.71,415.46,13509.0,389.9325,391.0232,389.9325,390.6377,13509.0
2021-07-22 09:45:00,415.34,415.78,414.72,414.76,9646.0,390.5248,390.9385,389.9419,389.9795,9646.0
2021-07-22 09:50:00,414.54,414.65,413.92,414.22,7754.0,389.7726,389.8761,389.1897,389.4717,7754.0
2021-07-22 09:55:00,414.23,415.18,414.23,415.18,11705.0,389.4811,390.3744,389.4811,390.3744,11705.0
2021-07-22 10:00:00,414.95,415.39,414.75,415.13,11334.0,390.1581,390.5718,389.9701,390.3274,11334.0
2021-07-22 10:05:00,415.1,415.73,414.91,415.59,5841.0,390.2992,390.8915,390.1205,390.7599,5841.0
2021-07-22 10:10:00,415.58,416.0,415.42,415.51,10135.0,390.7505,391.1454,390.6,390.6847,10135.0
2021-07-22 10:15:00,415.37,415.37,414.9,415.05,6316.0,390.553,390.553,390.1111,390.2522,6316.0
2021-07-22 10:20:00,415.07,415.12,414.61,414.66,6962.0,390.271,390.318,389.8384,389.8855,6962.0
2021-07-22 10:25:00,414.79,414.92,414.2,414.2,18959.0,390.0077,390.1299,389.4529,389.4529,18959.0
2021-07-22 10:30:00,414.31,414.94,414.31,414.89,5877.0,389.5564,390.1487,389.5564,390.1017,5877.0
2021-07-22 10:35:00,414.91,414.91,414.45,414.64,6237.0,390.1205,390.1205,389.688,389.8667,6237.0
2021-07-22 10:40:00,414.67,415.25,414.66,415.09,6466.0,389.8949,390.4402,389.8855,390.2898,6466.0
2021-07-22 10:45:00,414.95,415.15,414.39,415.1,6937.0,390.1581,390.3462,389.6316,390.2992,6937.0
2021-07-22 10:50:00,415.21,415.29,414.76,415.29,8913.0,390.4026,390.4778,389.9795,390.4778,8913.0
2021-07-22 10:55:00,415.29,415.9,415.28,415.51,13070.0,390.4778,391.0514,390.4684,390.6847,13070.0
2021-07-22 11:00:00,415.52,415.8,415.34,415.34,9325.0,390.6941,390.9573,390.5248,390.5248,9325.0
2021-07-22 11:05:00,415.25,416.01,415.19,415.94,9770.0,390.4402,391.1548,390.3838,391.089,9770.0
2021-07-22 11:10:00,415.9,416.29,415.88,416.17,3944.0,391.0514,391.4181,391.0326,391.3052,3944.0
2021-07-22 11:15:00,416.16,416.61,416.16,416.46,7709.0,391.2958,391.7189,391.2958,391.5779,7709.0
2021-07-22 11:20:00,416.46,416.58,416.16,416.34,5835.0,391.5779,391.6907,391.2958,391.4651,5835.0
2021-07-22 11:25:00,416.29,416.29,415.84,416.03,5807.0,391.4181,391.4181,390.995,391.1736,5807.0
2021-07-22 11:30:00,415.98,416.04,415.48,415.56,5795.0,391.1266,391.183,390.6565,390.7317,5795.0
2021-07-22 11:35:00,415.57,415.57,415.11,415.16,6820.0,390.7411,390.7411,390.3086,390.3556,6820.0
2021-07-22 11:40:00,415.15,415.15,414.65,414.97,10916.0,390.3462,390.3462,389.8761,390.1769,10916.0
2021-07-22 11:45:00,415.0,415.04,414.84,415.02,3460.0,390.2051,390.2428,390.0547,390.2239,3460.0
2021-07-22 11:50:00,414.9,414.98,414.46,414.54,10819.0,390.1111,390.1863,389.6974,389.7726,10819.0
2021-07-22 11:55:00,414.55,415.03,414.49,415.03,14526.0,389.782,390.2333,389.7256,390.2333,14526.0
2021-07-22 12:00:00,415.17,415.17,414.28,414.31,6790.0,390.365,390.365,389.5282,389.5564,6790.0
2021-07-22 12:05:00,414.45,414.5,414.08,414.17,4106.0,389.688,389.735,389.3401,389.4247,4106.0
2021-07-22 12:10:00,414.11,414.32,413.73,414.27,7030.0,389.3683,389.5658,389.011,389.5188,7030.0
2021-07-22 12:15:00,414.36,414.69,414.32,414.59,3500.0,389.6034,389.9137,389.5658,389.8196,3500.0
2021-07-22 12:20:00,414.58,414.67,414.25,414.25,4418.0,389.8102,389.8949,389.5,389.5,4418.0
2021-07-22 12:25:00,414.26,414.61,414.26,414.46,6396.0,389.5094,389.8384,389.5094,389.6974,6396.0
2021-07-22 12:30:00,414.39,414.55,414.12,414.51,6603.0,389.6316,389.782,389.3777,389.7444,6603.0
2021-07-22 12:35:00,414.44,414.72,414.43,414.66,5004.0,389.6786,389.9419,389.6692,389.8855,5004.0
2021-07-22 12:40:00,414.59,414.76,414.5,414.53,8414.0,389.8196,389.9795,389.735,389.7632,8414.0
2021-07-22 12:45:00,414.45,414.45,414.12,414.14,7867.0,389.688,389.688,389.3777,389.3965,7867.0
2021-07-22 12:50:00,414.12,414.42,414.08,414.29,10620.0,389.3777,389.6598,389.3401,389.5376,10620.0
2021-07-22 12:55:00,414.37,414.42,414.16,414.17,11861.0,389.6128,389.6598,389.4153,389.4247,11861.0
2021-07-22 13:00:00,414.14,414.43,414.07,414.36,7615.0,389.3965,389.6692,389.3307,389.6034,7615.0
2021-07-22 13:05:00,414.26,414.6,414.24,414.32,4952.0,389.5094,389.829,389.4905,389.5658,4952.0
2021-07-22 13:10:00,414.31,414.48,414.26,414.48,3800.0,389.5564,389.7162,389.5094,389.7162,3800.0
2021-07-22 13:15:00,414.52,414.8,414.35,414.6,6548.0,389.7538,390.0171,389.594,389.829,6548.0
2021-07-22 13:20:00,414.54,414.6,414.36,414.56,4022.0,389.7726,389.829,389.6034,389.7914,4022.0
2021-07-22 13:25:00,414.46,414.63,414.42,414.55,1992.0,389.6974,389.8572,389.6598,389.782,1992.0
2021-07-22 13:30:00,414.65,414.78,414.65,414.75,3720.0,389.8761,389.9983,389.8761,389.9701,3720.0
2021-07-22 13:35:00,414.84,414.93,414.77,414.84,3775.0,390.0547,390.1393,389.9889,390.0547,3775.0
2021-07-22 13:40:00,414.87,414.99,414.79,414.9,4193.0,390.0829,390.1957,390.0077,390.1111,4193.0
2021-07-22 13:45:00,414.93,415.08,414.86,415.08,5100.0,390.1393,390.2804,390.0735,390.2804,5100.0
2021-07-22 13:50:00,415.06,415.12,414.82,414.93,7315.0,390.2616,390.318,390.0359,390.1393,7315.0
2021-07-22 13:55:00,414.99,415.02,414.72,414.99,4131.0,390.1957,390.2239,389.9419,390.1957,4131.0
2021-07-22 14:00:00,414.89,415.13,414.86,415.03,5677.0,390.1017,390.3274,390.0735,390.2333,5677.0
2021-07-22 14:05:00,415.05,415.15,414.82,414.94,5183.0,390.2522,390.3462,390.0359,390.1487,5183.0
2021-07-22 14:10:00,414.96,415.26,414.96,415.26,2602.0,390.1675,390.4496,390.1675,390.4496,2602.0
2021-07-22 14:15:00,415.34,415.58,415.3,415.4,5020.0,390.5248,390.7505,390.4872,390.5812,5020.0
2021-07-22 14:20:00,415.4,415.51,415.22,415.37,4306.0,390.5812,390.6847,390.412,390.553,4306.0
2021-07-22 14:25:00,415.36,415.48,415.28,415.41,6633.0,390.5436,390.6565,390.4684,390.5906,6633.0
2021-07-22 14:30:00,415.47,415.73,415.4,415.71,3683.0,390.6471,390.8915,390.5812,390.8727,3683.0
2021-07-22 14:35:00,415.67,415.86,415.59,415.78,4234.0,390.8351,391.0138,390.7599,390.9385,4234.0
2021-07-22 14:40:00,415.78,415.95,415.62,415.93,6944.0,390.9385,391.0984,390.7881,391.0796,6944.0
2021-07-22 14:45:00,416.06,416.07,415.73,415.8,5100.0,391.2018,391.2112,390.8915,390.9573,5100.0
2021-07-22 14:50:00,415.8,415.8,415.54,415.54,5118.0,390.9573,390.9573,390.7129,390.7129,5118.0
2021-07-22 14:55:00,415.58,415.61,415.19,415.23,14611.0,390.7505,390.7787,390.3838,390.4214,14611.0
2021-07-22 15:00:00,415.23,415.54,415.23,415.43,6004.0,390.4214,390.7129,390.4214,390.6095,6004.0
2021-07-22 15:05:00,415.4,415.5,415.4,415.42,6508.0,390.5812,390.6753,390.5812,390.6,6508.0
2021-07-22 15:10:00,415.46,415.53,415.4,415.5,5159.0,390.6377,390.7035,390.5812,390.6753,5159.0
2021-07-22 15:15:00,415.47,415.52,415.34,415.47,8756.0,390.6471,390.6941,390.5248,390.6471,8756.0
2021-07-22 15:20:00,415.49,415.68,415.1,415.23,8873.0,390.6659,390.8445,390.2992,390.4214,8873.0
2021-07-22 15:25:00,415.29,415.33,415.06,415.17,8610.0,390.4778,390.5154,390.2616,390.365,8610.0
2021-07-22 15:30:00,415.13,415.32,415.04,415.13,11763.0,390.3274,390.506,390.2428,390.3274,11763.0
2021-07-22 15:35:00,415.16,415.24,415.0,415.21,13081.0,390.3556,390.4308,390.2051,390.4026,13081.0
2021-07-22 15:40:00,415.25,415.31,415.0,415.19,12428.0,390.4402,390.4966,390.2051,390.3838,12428.0
2021-07-22 15:45:00,415.19,415.33,415.02,415.15,14844.0,390.3838,390.5154,390.2239,390.3462,14844.0
2021-07-22 15:50:00,415.21,415.55,415.01,415.26,24203.0,390.4026,390.7223,390.2145,390.4496,24203.0
2021-07-22 15:55:00,415.24,415.86,415.2,415.82,61132.0,390.4308,391.0138,390.3932,390.9761,61132.0
2021-07-23 09:30:00,417.9,418.56,417.11,418.21,57274.0,392.9319,393.5524,392.1891,393.2234,57274.0
2021-07-23 09:35:00,418.18,418.32,417.5,418.29,15010.0,393.1951,393.3268,392.5558,393.2986,15010.0
2021-07-23 09:40:00,418.21,419.14,418.08,418.24,23274.0,393.2234,394.0978,393.1011,393.2516,23274.0
2021-07-23 09:45:00,418.15,418.75,417.9,418.46,9169.0,393.1669,393.7311,392.9319,393.4584,9169.0
2021-07-23 09:50:00,418.52,418.63,417.88,418.19,7482.0,393.5148,393.6183,392.9131,393.2045,7482.0
2021-07-23 09:55:00,418.25,418.36,417.44,417.87,9937.0,393.261,393.3644,392.4994,392.9037,9937.0
2021-07-23 10:00:00,418.06,418.31,417.78,417.78,10491.0,393.0823,393.3174,392.819,392.819,10491.0
2021-07-23 10:05:00,417.78,418.03,417.73,417.74,9302.0,392.819,393.0541,392.772,392.7814,9302.0
2021-07-23 10:10:00,417.74,417.88,417.14,417.32,10512.0,392.7814,392.9131,392.2173,392.3865,10512.0
2021-07-23 10:15:00,417.28,417.39,416.7,416.99,13037.0,392.3489,392.4523,391.8036,392.0762,13037.0
2021-07-23 10:20:00,417.0,417.32,416.93,417.11,3606.0,392.0856,392.3865,392.0198,392.1891,3606.0
2021-07-23 10:25:00,417.09,417.26,416.6,416.66,7012.0,392.1703,392.3301,391.7095,391.766,7012.0
2021-07-23 10:30:00,416.64,416.71,415.99,415.99,9197.0,391.7472,391.813,391.136,391.136,9197.0
2021-07-23 10:35:00,416.06,416.88,415.99,416.52,12532.0,391.2018,391.9728,391.136,391.6343,12532.0
2021-07-23 10:40:00,416.49,417.06,416.49,417.03,2789.0,391.6061,392.1421,391.6061,392.1139,2789.0
2021-07-23 10:45:00,417.03,417.64,417.03,417.61,9906.0,392.1139,392.6874,392.1139,392.6592,9906.0
2021-07-23 10:50:00,417.67,417.98,417.66,417.95,7874.0,392.7156,393.0071,392.7062,392.9789,7874.0
2021-07-23 10:55:00,417.94,418.16,417.87,418.07,5463.0,392.9695,393.1763,392.9037,393.0917,5463.0
2021-07-23 11:00:00,417.99,418.75,417.98,418.75,5829.0,393.0165,393.7311,393.0071,393.7311,5829.0
2021-07-23 11:05:00,418.64,418.71,418.35,418.47,5700.0,393.6277,393.6935,393.355,393.4678,5700.0
2021-07-23 11:10:00,418.53,418.65,418.52,418.53,2991.0,393.5242,393.6371,393.5148,393.5242,2991.0
2021-07-23 11:15:00,418.52,418.62,418.29,418.57,5036.0,393.5148,393.6089,393.2986,393.5618,5036.0
2021-07-23 11:20:00,418.63,419.13,418.63,419.01,5425.0,393.6183,394.0884,393.6183,393.9756,5425.0
2021-07-23 11:25:00,419.05,419.34,418.9,418.93,6774.0,394.0132,394.2858,393.8721,393.9003,6774.0
2021-07-23 11:30:00,418.99,419.23,418.86,418.88,8119.0,393.9568,394.1824,393.8345,393.8533,8119.0
2021-07-23 11:35:00,418.81,419.12,418.66,419.0,10898.0,393.7875,394.079,393.6465,393.9662,10898.0
2021-07-23 11:40:00,419.0,419.08,418.77,418.82,8714.0,393.9662,394.0414,393.7499,393.7969,8714.0
2021-07-23 11:45:00,418.84,419.28,418.82,419.14,5194.0,393.8157,394.2294,393.7969,394.0978,5194.0
2021-07-23 11:50:00,419.13,419.14,418.74,418.8,8438.0,394.0884,394.0978,393.7217,393.7781,8438.0
2021-07-23 11:55:00,418.72,418.91,418.2,418.31,12270.0,393.7029,393.8815,393.214,393.3174,12270.0
2021-07-23 12:00:00,418.4,418.74,418.4,418.48,7636.0,393.402,393.7217,393.402,393.4772,7636.0
2021-07-23 12:05:00,418.54,418.55,418.08,418.08,8116.0,393.5336,393.543,393.1011,393.1011,8116.0
2021-07-23 12:10:00,418.0,418.43,417.93,418.32,6524.0,393.0259,393.4302,392.9601,393.3268,6524.0
2021-07-23 12:15:00,418.27,418.33,417.67,417.86,6996.0,393.2798,393.3362,392.7156,392.8943,6996.0
2021-07-23 12:20:00,417.67,417.94,417.61,417.79,4380.0,392.7156,392.9695,392.6592,392.8284,4380.0
2021-07-23 12:25:00,417.69,417.71,416.98,417.64,11910.0,392.7344,392.7532,392.0668,392.6874,11910.0
2021-07-23 12:30:00,417.74,417.84,417.64,417.74,2228.0,392.7814,392.8755,392.6874,392.7814,2228.0
2021-07-23 12:35:00,417.69,417.77,417.52,417.67,3687.0,392.7344,392.8096,392.5746,392.7156,3687.0
2021-07-23 12:40:00,417.64,417.65,417.28,417.59,7651.0,392.6874,392.6968,392.3489,392.6404,7651.0
2021-07-23 12:45:00,417.57,417.68,417.48,417.61,4405.0,392.6216,392.725,392.537,392.6592,4405.0
2021-07-23 12:50:00,417.7,417.71,417.52,417.54,5160.0,392.7438,392.7532,392.5746,392.5934,5160.0
2021-07-23 12:55:00,417.59,417.68,417.54,417.67,3343.0,392.6404,392.725,392.5934,392.7156,3343.0
2021-07-23 13:00:00,417.61,418.14,417.61,418.14,6963.0,392.6592,393.1575,392.6592,393.1575,6963.0
2021-07-23 13:05:00,418.15,418.31,417.91,418.31,5648.0,393.1669,393.3174,392.9413,393.3174,5648.0
2021-07-23 13:10:00,418.23,418.29,418.16,418.21,2915.0,393.2422,393.2986,393.1763,393.2234,2915.0
2021-07-23 13:15:00,418.27,418.34,418.1,418.34,3153.0,393.2798,393.3456,393.1199,393.3456,3153.0
2021-07-23 13:20:00,418.33,418.58,418.33,418.49,2671.0,393.3362,393.5712,393.3362,393.4866,2671.0
2021-07-23 13:25:00,418.5,418.99,418.5,418.89,4940.0,393.496,393.9568,393.496,393.8627,4940.0
2021-07-23 13:30:00,418.94,419.01,418.84,418.86,5164.0,393.9097,393.9756,393.8157,393.8345,5164.0
2021-07-23 13:35:00,418.86,418.86,418.39,418.63,6933.0,393.8345,393.8345,393.3926,393.6183,6933.0
2021-07-23 13:40:00,418.57,418.58,418.14,418.14,9107.0,393.5618,393.5712,393.1575,393.1575,9107.0
2021-07-23 13:45:00,418.06,418.39,417.97,418.3,8623.0,393.0823,393.3926,392.9977,393.308,8623.0
2021-07-23 13:50:00,418.29,418.3,418.08,418.17,7410.0,393.2986,393.308,393.1011,393.1857,7410.0
2021-07-23 13:55:00,418.21,418.4,418.21,418.24,3809.0,393.2234,393.402,393.2234,393.2516,3809.0
2021-07-23 14:00:00,418.19,418.29,418.0,418.03,5592.0,393.2045,393.2986,393.0259,393.0541,5592.0
2021-07-23 14:05:00,418.08,418.09,417.82,417.92,6058.0,393.1011,393.1105,392.8567,392.9507,6058.0
2021-07-23 14:10:00,417.87,417.97,417.55,417.55,6429.0,392.9037,392.9977,392.6028,392.6028,6429.0
2021-07-23 14:15:00,417.6,417.7,417.49,417.59,5727.0,392.6498,392.7438,392.5464,392.6404,5727.0
2021-07-23 14:20:00,417.61,417.72,417.25,417.38,5984.0,392.6592,392.7626,392.3207,392.4429,5984.0
2021-07-23 14:25:00,417.28,417.32,417.13,417.24,3649.0,392.3489,392.3865,392.2079,392.3113,3649.0
2021-07-23 14:30:00,417.25,417.25,416.97,417.09,7243.0,392.3207,392.3207,392.0574,392.1703,7243.0
2021-07-23 14:35:00,417.14,417.34,416.78,417.33,5326.0,392.2173,392.4053,391.8788,392.3959,5326.0
2021-07-23 14:40:00,417.24,417.27,417.1,417.12,2654.0,392.3113,392.3395,392.1797,392.1985,2654.0
2021-07-23 14:45:00,417.14,417.16,417.02,417.07,4056.0,392.2173,392.2361,392.1045,392.1515,4056.0
2021-07-23 14:50:00,417.1,417.13,416.96,417.04,3330.0,392.1797,392.2079,392.048,392.1233,3330.0
2021-07-23 14:55:00,417.03,417.13,416.91,416.91,14991.0,392.1139,392.2079,392.001,392.001,14991.0
2021-07-23 15:00:00,416.96,417.04,416.83,416.91,4080.0,392.048,392.1233,391.9258,392.001,4080.0
2021-07-23 15:05:00,416.86,416.91,416.79,416.91,5547.0,391.954,392.001,391.8882,392.001,5547.0
2021-07-23 15:10:00,416.86,417.0,416.36,416.43,10520.0,391.954,392.0856,391.4839,391.5497,10520.0
2021-07-23 15:15:00,416.39,416.88,416.34,416.75,7776.0,391.5121,391.9728,391.4651,391.8506,7776.0
2021-07-23 15:20:00,416.75,416.79,416.51,416.64,5737.0,391.8506,391.8882,391.6249,391.7472,5737.0
2021-07-23 15:25:00,416.51,416.92,416.51,416.88,8122.0,391.6249,392.0104,391.6249,391.9728,8122.0
2021-07-23 15:30:00,416.97,417.27,416.85,417.01,42505.0,392.0574,392.3395,391.9446,392.0951,42505.0
2021-07-23 15:35:00,417.09,417.31,416.89,417.18,22615.0,392.1703,392.3771,391.9822,392.2549,22615.0
2021-07-23 15:40:00,417.21,417.33,416.97,417.25,46347.0,392.2831,392.3959,392.0574,392.3207,46347.0
2021-07-23 15:45:00,417.27,417.72,417.21,417.64,19814.0,392.3395,392.7626,392.2831,392.6874,19814.0
2021-07-23 15:50:00,417.63,417.7,417.28,417.39,32142.0,392.678,392.7438,392.3489,392.4523,32142.0
2021-07-23 15:55:00,417.35,417.95,417.31,417.76,106666.0,392.4147,392.9789,392.3771,392.8002,106666.0
2021-07-26 09:30:00,416.83,417.34,416.2,416.66,52422.0,391.9258,392.4053,391.3334,391.766,52422.0
2021-07-26 09:35:00,417.05,417.67,415.72,415.81,16886.0,392.1327,392.7156,390.8821,390.9667,16886.0
2021-07-26 09:40:00,415.88,415.95,414.56,414.79,13871.0,391.0326,391.0984,389.7914,390.0077,13871.0
2021-07-26 09:45:00,414.77,414.79,413.78,414.21,14646.0,389.9889,390.0077,389.058,389.4623,14646.0
2021-07-26 09:50:00,414.19,414.22,412.89,413.37,15911.0,389.4435,389.4717,388.2212,388.6725,15911.0
2021-07-26 09:55:00,413.27,413.83,412.95,413.27,4998.0,388.5785,389.105,388.2776,388.5785,4998.0
2021-07-26 10:00:00,413.4,413.53,413.0,413.27,15190.0,388.7007,388.823,388.3246,388.5785,15190.0
2021-07-26 10:05:00,413.35,413.41,412.79,412.89,16905.0,388.6537,388.7101,388.1272,388.2212,16905.0
2021-07-26 10:10:00,413.02,413.39,412.66,413.11,17415.0,388.3434,388.6913,388.0049,388.4281,17415.0
2021-07-26 10:15:00,413.04,413.1,412.66,412.92,11013.0,388.3622,388.4187,388.0049,388.2494,11013.0
2021-07-26 10:20:00,412.97,412.97,412.08,412.08,22519.0,388.2964,388.2964,387.4596,387.4596,22519.0
2021-07-26 10:25:00,412.06,412.25,411.79,412.0,15211.0,387.4408,387.6194,387.1869,387.3844,15211.0
2021-07-26 10:30:00,411.93,412.15,411.7,411.96,15747.0,387.3186,387.5254,387.1023,387.3468,15747.0
2021-07-26 10:35:00,411.95,412.52,411.95,412.37,8877.0,387.3374,387.8733,387.3374,387.7323,8877.0
2021-07-26 10:40:00,412.53,412.53,411.75,411.84,11544.0,387.8827,387.8827,387.1493,387.2339,11544.0
2021-07-26 10:45:00,411.93,412.92,411.9,412.81,9912.0,387.3186,388.2494,387.2904,388.146,9912.0
2021-07-26 10:50:00,412.74,412.74,412.35,412.6,6516.0,388.0802,388.0802,387.7135,387.9485,6516.0
2021-07-26 10:55:00,412.74,412.89,412.24,412.42,13194.0,388.0802,388.2212,387.61,387.7793,13194.0
2021-07-26 11:00:00,412.32,412.5,411.95,411.98,17947.0,387.6853,387.8545,387.3374,387.3656,17947.0
2021-07-26 11:05:00,412.2,412.68,412.2,412.68,18517.0,387.5724,388.0238,387.5724,388.0238,18517.0
2021-07-26 11:10:00,412.69,412.91,412.67,412.68,9507.0,388.0332,388.24,388.0144,388.0238,9507.0
2021-07-26 11:15:00,412.6,412.88,412.48,412.63,9614.0,387.9485,388.2118,387.8357,387.9767,9614.0
2021-07-26 11:20:00,412.64,412.8,412.42,412.77,9374.0,387.9861,388.1366,387.7793,388.1084,9374.0
2021-07-26 11:25:00,412.84,413.19,412.84,413.06,6712.0,388.1742,388.5033,388.1742,388.381,6712.0
2021-07-26 11:30:00,413.06,413.06,412.5,412.53,5591.0,388.381,388.381,387.8545,387.8827,5591.0
2021-07-26 11:35:00,412.56,412.75,412.44,412.67,13486.0,387.9109,388.0896,387.7981,388.0144,13486.0
2021-07-26 11:40:00,412.73,412.84,412.52,412.52,6574.0,388.0708,388.1742,387.8733,387.8733,6574.0
2021-07-26 11:45:00,412.57,412.68,412.41,412.41,8042.0,387.9203,388.0238,387.7699,387.7699,8042.0
2021-07-26 11:50:00,412.42,412.42,412.18,412.2,6247.0,387.7793,387.7793,387.5536,387.5724,6247.0
2021-07-26 11:55:00,412.25,412.36,412.08,412.09,8917.0,387.6194,387.7229,387.4596,387.469,8917.0
2021-07-26 12:00:00,412.1,412.18,411.68,412.0,9463.0,387.4784,387.5536,387.0835,387.3844,9463.0
2021-07-26 12:05:00,411.96,412.09,411.82,411.82,2921.0,387.3468,387.469,387.2151,387.2151,2921.0
2021-07-26 12:10:00,411.8,412.01,411.65,412.01,6895.0,387.1963,387.3938,387.0553,387.3938,6895.0
2021-07-26 12:15:00,411.98,412.32,411.95,412.26,9812.0,387.3656,387.6853,387.3374,387.6288,9812.0
2021-07-26 12:20:00,412.26,412.36,412.06,412.06,9488.0,387.6288,387.7229,387.4408,387.4408,9488.0
2021-07-26 12:25:00,412.0,412.04,411.75,411.79,5725.0,387.3844,387.422,387.1493,387.1869,5725.0
2021-07-26 12:30:00,411.73,411.77,411.33,411.41,8152.0,387.1305,387.1681,386.7544,386.8296,8152.0
2021-07-26 12:35:00,411.41,411.41,410.93,411.02,9624.0,386.8296,386.8296,386.3783,386.4629,9624.0
2021-07-26 12:40:00,411.03,411.38,411.01,411.25,6534.0,386.4723,386.8014,386.4535,386.6792,6534.0
2021-07-26 12:45:00,411.12,411.32,411.06,411.32,8789.0,386.557,386.745,386.5005,386.745,8789.0
2021-07-26 12:50:00,411.38,411.58,411.22,411.33,7247.0,386.8014,386.9895,386.651,386.7544,7247.0
2021-07-26 12:55:00,411.27,411.27,410.9,411.13,20596.0,386.698,386.698,386.3501,386.5664,20596.0
2021-07-26 13:00:00,411.14,411.15,410.93,410.94,16493.0,386.5758,386.5852,386.3783,386.3877,16493.0
2021-07-26 13:05:00,411.02,411.17,410.93,411.09,7133.0,386.4629,386.604,386.3783,386.5288,7133.0
2021-07-26 13:10:00,411.13,411.66,411.11,411.61,8894.0,386.5664,387.0647,386.5476,387.0177,8894.0
2021-07-26 13:15:00,411.56,411.82,411.45,411.73,8212.0,386.9707,387.2151,386.8672,387.1305,8212.0
2021-07-26 13:20:00,411.78,411.78,411.39,411.47,10163.0,387.1775,387.1775,386.8108,386.886,10163.0
2021-07-26 13:25:00,411.41,411.67,411.36,411.58,6471.0,386.8296,387.0741,386.7826,386.9895,6471.0
2021-07-26 13:30:00,411.6,411.67,411.39,411.4,11239.0,387.0083,387.0741,386.8108,386.8202,11239.0
2021-07-26 13:35:00,411.42,411.77,411.39,411.65,5500.0,386.839,387.1681,386.8108,387.0553,5500.0
2021-07-26 13:40:00,411.78,411.81,411.6,411.75,4420.0,387.1775,387.2057,387.0083,387.1493,4420.0
2021-07-26 13:45:00,411.79,412.3,411.79,412.25,12187.0,387.1869,387.6665,387.1869,387.6194,12187.0
2021-07-26 13:50:00,412.4,412.66,412.29,412.61,4918.0,387.7605,388.0049,387.6571,387.9579,4918.0
2021-07-26 13:55:00,412.66,412.66,412.29,412.36,4152.0,388.0049,388.0049,387.6571,387.7229,4152.0
2021-07-26 14:00:00,412.34,412.55,412.32,412.55,7952.0,387.7041,387.9015,387.6853,387.9015,7952.0
2021-07-26 14:05:00,412.56,412.85,412.47,412.77,5478.0,387.9109,388.1836,387.8263,388.1084,5478.0
2021-07-26 14:10:00,412.8,413.12,412.71,412.75,8462.0,388.1366,388.4375,388.052,388.0896,8462.0
2021-07-26 14:15:00,412.75,412.75,412.38,412.44,5538.0,388.0896,388.0896,387.7417,387.7981,5538.0
2021-07-26 14:20:00,412.38,412.4,412.2,412.37,6272.0,387.7417,387.7605,387.5724,387.7323,6272.0
2021-07-26 14:25:00,412.32,412.38,412.08,412.31,4742.0,387.6853,387.7417,387.4596,387.6759,4742.0
2021-07-26 14:30:00,412.42,412.67,412.3,412.62,4701.0,387.7793,388.0144,387.6665,387.9673,4701.0
2021-07-26 14:35:00,412.63,412.9,412.54,412.9,7443.0,387.9767,388.2306,387.8921,388.2306,7443.0
2021-07-26 14:40:00,412.91,413.03,412.71,412.72,11248.0,388.24,388.3528,388.052,388.0614,11248.0
2021-07-26 14:45:00,412.76,412.84,412.31,412.37,5927.0,388.099,388.1742,387.6759,387.7323,5927.0
2021-07-26 14:50:00,412.34,412.66,412.22,412.25,11607.0,387.7041,388.0049,387.5912,387.6194,11607.0
2021-07-26 14:55:00,412.23,412.34,412.1,412.31,10954.0,387.6006,387.7041,387.4784,387.6759,10954.0
2021-07-26 15:00:00,412.31,412.35,412.18,412.28,11759.0,387.6759,387.7135,387.5536,387.6477,11759.0
2021-07-26 15:05:00,412.29,412.57,412.26,412.53,5660.0,387.6571,387.9203,387.6288,387.8827,5660.0
2021-07-26 15:10:00,412.65,412.7,412.53,412.7,7630.0,387.9955,388.0426,387.8827,388.0426,7630.0
2021-07-26 15:15:00,412.66,412.93,412.52,412.52,13748.0,388.0049,388.2588,387.8733,387.8733,13748.0
2021-07-26 15:20:00,412.52,412.72,412.44,412.71,6410.0,387.8733,388.0614,387.7981,388.052,6410.0
2021-07-26 15:25:00,412.73,413.07,412.72,413.02,20012.0,388.0708,388.3905,388.0614,388.3434,20012.0
2021-07-26 15:30:00,413.03,413.33,412.96,412.98,15300.0,388.3528,388.6349,388.287,388.3058,15300.0
2021-07-26 15:35:00,412.97,413.17,412.6,412.65,14365.0,388.2964,388.4845,387.9485,387.9955,14365.0
2021-07-26 15:40:00,412.67,412.79,412.42,412.75,21337.0,388.0144,388.1272,387.7793,388.0896,21337.0
2021-07-26 15:45:00,412.75,413.04,412.7,413.04,24875.0,388.0896,388.3622,388.0426,388.3622,24875.0
2021-07-26 15:50:00,413.23,413.41,413.04,413.37,38721.0,388.5409,388.7101,388.3622,388.6725,38721.0
2021-07-26 15:55:00,413.31,413.66,412.89,413.6,100590.0,388.6161,388.9452,388.2212,388.8888,100590.0
2021-07-27 09:30:00,412.0,412.19,410.16,412.19,55963.0,387.3844,387.563,385.6543,387.563,55963.0
2021-07-27 09:35:00,412.01,412.07,411.05,411.43,9316.0,387.3938,387.4502,386.4911,386.8484,9316.0
2021-07-27 09:40:00,411.42,411.93,410.23,410.23,18431.0,386.839,387.3186,385.7201,385.7201,18431.0
2021-07-27 09:45:00,410.31,410.45,409.46,409.59,44211.0,385.7954,385.927,384.9961,385.1184,44211.0
2021-07-27 09:50:00,409.59,410.4,409.58,410.18,45240.0,385.1184,385.88,385.109,385.6731,45240.0
2021-07-27 09:55:00,410.24,410.83,410.1,410.73,33796.0,385.7295,386.2843,385.5979,386.1903,33796.0
2021-07-27 10:00:00,410.83,411.5,410.72,411.19,26099.0,386.2843,386.9143,386.1809,386.6228,26099.0
2021-07-27 10:05:00,411.06,411.06,410.07,410.15,18348.0,386.5005,386.5005,385.5697,385.6449,18348.0
2021-07-27 10:10:00,410.08,410.9,410.03,410.61,22296.0,385.5791,386.3501,385.5321,386.0774,22296.0
2021-07-27 10:15:00,410.55,411.05,410.53,410.64,12465.0,386.021,386.4911,386.0022,386.1056,12465.0
2021-07-27 10:20:00,410.79,411.99,410.79,411.47,9296.0,386.2467,387.375,386.2467,386.886,9296.0
2021-07-27 10:25:00,411.46,411.6,411.11,411.3,20192.0,386.8766,387.0083,386.5476,386.7262,20192.0
2021-07-27 10:30:00,411.33,411.58,411.05,411.41,15858.0,386.7544,386.9895,386.4911,386.8296,15858.0
2021-07-27 10:35:00,411.41,411.76,411.37,411.71,15038.0,386.8296,387.1587,386.792,387.1117,15038.0
2021-07-27 10:40:00,411.71,412.15,411.62,412.0,16233.0,387.1117,387.5254,387.0271,387.3844,16233.0
2021-07-27 10:45:00,412.01,412.03,411.23,411.63,8605.0,387.3938,387.4126,386.6604,387.0365,8605.0
2021-07-27 10:50:00,411.56,411.92,411.2,411.53,66237.0,386.9707,387.3092,386.6322,386.9425,66237.0
2021-07-27 10:55:00,411.52,411.68,411.07,411.08,23276.0,386.9331,387.0835,386.5099,386.5193,23276.0
2021-07-27 11:00:00,411.08,411.35,410.95,411.12,19522.0,386.5193,386.7732,386.3971,386.557,19522.0
2021-07-27 11:05:00,411.13,411.18,410.86,410.99,13706.0,386.5664,386.6134,386.3125,386.4347,13706.0
2021-07-27 11:10:00,410.97,411.25,410.89,410.91,15552.0,386.4159,386.6792,386.3407,386.3595,15552.0
2021-07-27 11:15:00,410.92,411.04,410.02,410.22,23040.0,386.3689,386.4817,385.5227,385.7107,23040.0
2021-07-27 11:20:00,410.08,410.49,409.87,409.94,10094.0,385.5791,385.9646,385.3816,385.4475,10094.0
2021-07-27 11:25:00,410.06,410.84,410.06,410.84,9145.0,385.5603,386.2937,385.5603,386.2937,9145.0
2021-07-27 11:30:00,410.72,410.79,409.83,410.19,9426.0,386.1809,386.2467,385.344,385.6825,9426.0
2021-07-27 11:35:00,410.27,410.96,410.13,410.91,16590.0,385.7577,386.4065,385.6261,386.3595,16590.0
2021-07-27 11:40:00,410.96,411.77,410.86,411.57,18275.0,386.4065,387.1681,386.3125,386.9801,18275.0
2021-07-27 11:45:00,411.66,411.86,411.21,411.51,17552.0,387.0647,387.2527,386.6416,386.9237,17552.0
2021-07-27 11:50:00,411.53,411.73,411.32,411.51,6752.0,386.9425,387.1305,386.745,386.9237,6752.0
2021-07-27 11:55:00,411.62,411.9,411.47,411.6,11308.0,387.0271,387.2904,386.886,387.0083,11308.0
2021-07-27 12:00:00,411.6,412.14,411.47,412.01,20103.0,387.0083,387.516,386.886,387.3938,20103.0
2021-07-27 12:05:00,412.08,412.08,411.65,411.87,13044.0,387.4596,387.4596,387.0553,387.2621,13044.0
2021-07-27 12:10:00,411.84,411.98,411.55,411.76,8259.0,387.2339,387.3656,386.9613,387.1587,8259.0
2021-07-27 12:15:00,411.76,412.35,411.64,412.32,6724.0,387.1587,387.7135,387.0459,387.6853,6724.0
2021-07-27 12:20:00,412.25,412.6,412.22,412.53,11318.0,387.6194,387.9485,387.5912,387.8827,11318.0
2021-07-27 12:25:00,412.54,412.8,412.18,412.74,11488.0,387.8921,388.1366,387.5536,388.0802,11488.0
2021-07-27 12:30:00,412.6,412.64,412.08,412.21,10457.0,387.9485,387.9861,387.4596,387.5818,10457.0
2021-07-27 12:35:00,412.27,412.33,412.15,412.23,11294.0,387.6382,387.6947,387.5254,387.6006,11294.0
2021-07-27 12:40:00,412.17,412.37,412.06,412.14,11414.0,387.5442,387.7323,387.4408,387.516,11414.0
2021-07-27 12:45:00,412.07,412.08,411.81,411.83,7576.0,387.4502,387.4596,387.2057,387.2245,7576.0
2021-07-27 12:50:00,411.76,412.15,411.76,412.03,8711.0,387.1587,387.5254,387.1587,387.4126,8711.0
2021-07-27 12:55:00,412.06,412.06,411.67,411.85,11642.0,387.4408,387.4408,387.0741,387.2433,11642.0
2021-07-27 13:00:00,411.87,411.91,411.75,411.86,5907.0,387.2621,387.2998,387.1493,387.2527,5907.0
2021-07-27 13:05:00,411.86,412.31,411.86,412.13,14277.0,387.2527,387.6759,387.2527,387.5066,14277.0
2021-07-27 13:10:00,412.24,412.88,412.12,412.63,6683.0,387.61,388.2118,387.4972,387.9767,6683.0
2021-07-27 13:15:00,412.63,412.63,412.11,412.49,4069.0,387.9767,387.9767,387.4878,387.8451,4069.0
2021-07-27 13:20:00,412.55,412.57,412.25,412.41,3568.0,387.9015,387.9203,387.6194,387.7699,3568.0
2021-07-27 13:25:00,412.43,412.55,412.29,412.51,6355.0,387.7887,387.9015,387.6571,387.8639,6355.0
2021-07-27 13:30:00,412.39,412.41,411.81,412.16,11138.0,387.7511,387.7699,387.2057,387.5348,11138.0
2021-07-27 13:35:00,412.31,412.7,412.3,412.69,4808.0,387.6759,388.0426,387.6665,388.0332,4808.0
2021-07-27 13:40:00,412.61,412.61,412.23,412.24,9195.0,387.9579,387.9579,387.6006,387.61,9195.0
2021-07-27 13:45:00,412.15,412.37,412.07,412.25,7404.0,387.5254,387.7323,387.4502,387.6194,7404.0
2021-07-27 13:50:00,412.02,412.21,411.9,412.04,13908.0,387.4032,387.5818,387.2904,387.422,13908.0
2021-07-27 13:55:00,412.09,412.29,411.9,412.13,28930.0,387.469,387.6571,387.2904,387.5066,28930.0
2021-07-27 14:00:00,412.16,412.52,412.08,412.28,5522.0,387.5348,387.8733,387.4596,387.6477,5522.0
2021-07-27 14:05:00,412.22,412.53,412.22,412.52,8184.0,387.5912,387.8827,387.5912,387.8733,8184.0
2021-07-27 14:10:00,412.38,412.98,412.34,412.97,10530.0,387.7417,388.3058,387.7041,388.2964,10530.0
2021-07-27 14:15:00,412.97,413.17,412.75,413.15,8711.0,388.2964,388.4845,388.0896,388.4657,8711.0
2021-07-27 14:20:00,413.17,413.45,413.12,413.38,8060.0,388.4845,388.7477,388.4375,388.6819,8060.0
2021-07-27 14:25:00,413.26,413.28,413.05,413.2,6927.0,388.5691,388.5879,388.3716,388.5127,6927.0
2021-07-27 14:30:00,413.15,413.75,413.14,413.54,13382.0,388.4657,389.0298,388.4563,388.8324,13382.0
2021-07-27 14:35:00,413.56,414.21,413.44,414.07,9179.0,388.8512,389.4623,388.7383,389.3307,9179.0
2021-07-27 14:40:00,414.08,414.13,413.66,413.72,16138.0,389.3401,389.3871,388.9452,389.0016,16138.0
2021-07-27 14:45:00,413.78,414.12,413.74,414.06,6631.0,389.058,389.3777,389.0204,389.3213,6631.0
2021-07-27 14:50:00,414.0,414.02,413.7,413.81,13795.0,389.2649,389.2837,388.9828,389.0862,13795.0
2021-07-27 14:55:00,413.88,414.23,413.87,414.01,20797.0,389.1521,389.4811,389.1427,389.2743,20797.0
2021-07-27 15:00:00,413.98,414.04,413.5,413.5,11339.0,389.2461,389.3025,388.7948,388.7948,11339.0
2021-07-27 15:05:00,413.44,413.63,413.31,413.42,8726.0,388.7383,388.917,388.6161,388.7195,8726.0
2021-07-27 15:10:00,413.38,413.83,413.34,413.75,8331.0,388.6819,389.105,388.6443,389.0298,8331.0
2021-07-27 15:15:00,413.71,413.86,413.53,413.77,7512.0,388.9922,389.1333,388.823,389.0486,7512.0
2021-07-27 15:20:00,413.79,414.08,413.68,413.79,21237.0,389.0674,389.3401,388.964,389.0674,21237.0
2021-07-27 15:25:00,413.78,413.88,413.35,413.67,13374.0,389.058,389.1521,388.6537,388.9546,13374.0
2021-07-27 15:30:00,413.73,413.77,413.43,413.43,14196.0,389.011,389.0486,388.7289,388.7289,14196.0
2021-07-27 15:35:00,413.39,413.96,413.2,413.83,15763.0,388.6913,389.2273,388.5127,389.105,15763.0
2021-07-27 15:40:00,413.73,414.14,413.59,414.12,21663.0,389.011,389.3965,388.8794,389.3777,21663.0
2021-07-27 15:45:00,414.11,414.51,413.9,414.08,26538.0,389.3683,389.7444,389.1709,389.3401,26538.0
2021-07-27 15:50:00,414.2,414.98,414.16,414.74,48930.0,389.4529,390.1863,389.4153,389.9607,48930.0
2021-07-27 15:55:00,414.74,415.26,414.58,414.96,115867.0,389.9607,390.4496,389.8102,390.1675,115867.0
2021-07-28 09:30:00,414.49,414.49,410.71,410.89,54726.0,389.7256,389.7256,386.1715,386.3407,54726.0
2021-07-28 09:35:00,410.89,411.18,409.22,410.09,23852.0,386.3407,386.6134,384.7705,385.5885,23852.0
2021-07-28 09:40:00,410.49,410.89,409.99,410.12,28331.0,385.9646,386.3407,385.4945,385.6167,28331.0
2021-07-28 09:45:00,409.99,410.1,408.53,408.68,13704.0,385.4945,385.5979,384.1217,384.2627,13704.0
2021-07-28 09:50:00,408.78,408.94,407.71,407.99,27102.0,384.3568,384.5072,383.3507,383.614,27102.0
2021-07-28 09:55:00,408.18,408.53,407.62,408.16,27489.0,383.7926,384.1217,383.2661,383.7738,27489.0
2021-07-28 10:00:00,408.19,409.15,408.11,408.77,9198.0,383.802,384.7047,383.7268,384.3474,9198.0
2021-07-28 10:05:00,408.88,409.36,407.8,407.83,12486.0,384.4508,384.9021,383.4353,383.4635,12486.0
2021-07-28 10:10:00,408.09,408.26,406.8,407.94,55459.0,383.708,383.8678,382.4951,383.567,55459.0
2021-07-28 10:15:00,407.93,408.09,407.3,407.45,18365.0,383.5576,383.708,382.9652,383.1062,18365.0
2021-07-28 10:20:00,407.53,408.45,407.23,408.34,9596.0,383.1814,384.0465,382.8994,383.9431,9596.0
2021-07-28 10:25:00,408.48,409.27,408.48,408.75,24950.0,384.0747,384.8175,384.0747,384.3286,24950.0
2021-07-28 10:30:00,408.75,410.04,408.6,410.0,15831.0,384.3286,385.5415,384.1875,385.5039,15831.0
2021-07-28 10:35:00,410.05,410.1,409.34,409.55,15350.0,385.5509,385.5979,384.8833,385.0808,15350.0
2021-07-28 10:40:00,409.44,409.54,408.69,408.7,8001.0,384.9773,385.0714,384.2721,384.2815,8001.0
2021-07-28 10:45:00,408.91,409.0,408.5,408.54,8435.0,384.479,384.5636,384.0935,384.1311,8435.0
2021-07-28 10:50:00,408.81,408.96,408.6,408.82,6391.0,384.385,384.526,384.1875,384.3944,6391.0
2021-07-28 10:55:00,408.74,408.82,408.44,408.47,9148.0,384.3192,384.3944,384.0371,384.0653,9148.0
2021-07-28 11:00:00,408.45,408.78,408.25,408.57,8562.0,384.0465,384.3568,383.8584,384.1593,8562.0
2021-07-28 11:05:00,408.51,408.76,408.0,408.75,11869.0,384.1029,384.338,383.6234,384.3286,11869.0
2021-07-28 11:10:00,408.75,408.89,408.4,408.48,13483.0,384.3286,384.4602,383.9995,384.0747,13483.0
2021-07-28 11:15:00,408.57,408.85,408.36,408.85,7383.0,384.1593,384.4226,383.9619,384.4226,7383.0
2021-07-28 11:20:00,408.86,408.91,408.49,408.81,7109.0,384.432,384.479,384.0841,384.385,7109.0
2021-07-28 11:25:00,408.78,409.24,408.77,409.24,10917.0,384.3568,384.7893,384.3474,384.7893,10917.0
2021-07-28 11:30:00,409.22,409.87,409.22,409.5,25441.0,384.7705,385.3816,384.7705,385.0337,25441.0
2021-07-28 11:35:00,409.5,409.72,409.37,409.48,12625.0,385.0337,385.2406,384.9115,385.0149,12625.0
2021-07-28 11:40:00,409.61,409.89,409.4,409.66,41727.0,385.1372,385.4004,384.9397,385.1842,41727.0
2021-07-28 11:45:00,409.78,409.84,409.33,409.33,6772.0,385.297,385.3534,384.8739,384.8739,6772.0
2021-07-28 11:50:00,409.48,409.48,408.97,409.16,20527.0,385.0149,385.0149,384.5354,384.7141,20527.0
2021-07-28 11:55:00,409.15,409.15,408.91,409.03,11572.0,384.7047,384.7047,384.479,384.5918,11572.0
2021-07-28 12:00:00,409.02,409.02,408.14,408.26,44823.0,384.5824,384.5824,383.755,383.8678,44823.0
2021-07-28 12:05:00,408.21,408.22,407.65,407.7,18908.0,383.8208,383.8302,383.2943,383.3413,18908.0
2021-07-28 12:10:00,407.75,408.47,407.72,408.31,14764.0,383.3883,384.0653,383.3601,383.9148,14764.0
2021-07-28 12:15:00,408.31,408.63,408.12,408.52,9558.0,383.9148,384.2157,383.7362,384.1123,9558.0
2021-07-28 12:20:00,408.55,408.58,408.24,408.52,5947.0,384.1405,384.1687,383.849,384.1123,5947.0
2021-07-28 12:25:00,408.43,408.83,408.28,408.67,8137.0,384.0277,384.4038,383.8866,384.2533,8137.0
2021-07-28 12:30:00,408.59,408.81,408.27,408.4,5623.0,384.1781,384.385,383.8772,383.9995,5623.0
2021-07-28 12:35:00,408.41,408.46,407.93,408.15,7175.0,384.0089,384.0559,383.5576,383.7644,7175.0
2021-07-28 12:40:00,408.21,408.21,407.64,407.65,5958.0,383.8208,383.8208,383.2849,383.2943,5958.0
2021-07-28 12:45:00,407.73,407.81,407.5,407.76,6139.0,383.3695,383.4447,383.1532,383.3977,6139.0
2021-07-28 12:50:00,407.73,407.94,407.64,407.72,6323.0,383.3695,383.567,383.2849,383.3601,6323.0
2021-07-28 12:55:00,407.7,407.8,407.55,407.74,6873.0,383.3413,383.4353,383.2003,383.3789,6873.0
2021-07-28 13:00:00,407.75,407.76,407.22,407.27,9671.0,383.3883,383.3977,382.89,382.937,9671.0
2021-07-28 13:05:00,407.26,407.26,406.89,407.12,11380.0,382.9276,382.9276,382.5797,382.7959,11380.0
2021-07-28 13:10:00,407.1,407.36,407.02,407.13,10039.0,382.7771,383.0216,382.7019,382.8053,10039.0
2021-07-28 13:15:00,407.18,407.55,407.09,407.18,9507.0,382.8524,383.2003,382.7677,382.8524,9507.0
2021-07-28 13:20:00,407.27,407.43,407.23,407.43,5013.0,382.937,383.0874,382.8994,383.0874,5013.0
2021-07-28 13:25:00,407.41,407.41,407.1,407.15,6683.0,383.0686,383.0686,382.7771,382.8242,6683.0
2021-07-28 13:30:00,407.15,407.3,406.98,407.03,4810.0,382.8242,382.9652,382.6643,382.7113,4810.0
2021-07-28 13:35:00,407.03,407.18,406.93,407.1,6707.0,382.7113,382.8524,382.6173,382.7771,6707.0
2021-07-28 13:40:00,407.18,407.42,407.14,407.41,8445.0,382.8524,383.078,382.8147,383.0686,8445.0
2021-07-28 13:45:00,407.39,407.84,407.39,407.63,10666.0,383.0498,383.4729,383.0498,383.2755,10666.0
2021-07-28 13:50:00,407.6,407.91,407.6,407.85,6215.0,383.2473,383.5387,383.2473,383.4823,6215.0
2021-07-28 13:55:00,407.81,408.02,407.61,408.02,9478.0,383.4447,383.6422,383.2567,383.6422,9478.0
2021-07-28 14:00:00,407.95,408.37,407.54,408.35,16022.0,383.5764,383.9713,383.1909,383.9525,16022.0
2021-07-28 14:05:00,408.38,408.62,408.19,408.58,10560.0,383.9807,384.2063,383.802,384.1687,10560.0
2021-07-28 14:10:00,408.57,408.85,408.52,408.6,8161.0,384.1593,384.4226,384.1123,384.1875,8161.0
2021-07-28 14:15:00,408.6,408.67,408.3,408.64,9320.0,384.1875,384.2533,383.9054,384.2251,9320.0
2021-07-28 14:20:00,408.61,408.74,408.46,408.65,10183.0,384.1969,384.3192,384.0559,384.2345,10183.0
2021-07-28 14:25:00,408.72,408.86,408.36,408.41,9932.0,384.3004,384.432,383.9619,384.0089,9932.0
2021-07-28 14:30:00,408.35,408.5,408.19,408.45,9885.0,383.9525,384.0935,383.802,384.0465,9885.0
2021-07-28 14:35:00,408.34,409.06,408.3,408.85,15620.0,383.9431,384.62,383.9054,384.4226,15620.0
2021-07-28 14:40:00,408.87,409.47,408.83,409.33,9498.0,384.4414,385.0055,384.4038,384.8739,9498.0
2021-07-28 14:45:00,409.32,410.22,409.32,410.13,11659.0,384.8645,385.7107,384.8645,385.6261,11659.0
2021-07-28 14:50:00,410.14,410.43,409.76,409.77,9765.0,385.6355,385.9082,385.2782,385.2876,9765.0
2021-07-28 14:55:00,409.77,410.01,409.57,409.75,8029.0,385.2876,385.5133,385.0996,385.2688,8029.0
2021-07-28 15:00:00,409.77,409.85,409.23,409.35,10815.0,385.2876,385.3628,384.7799,384.8927,10815.0
2021-07-28 15:05:00,409.34,409.7,409.21,409.58,6967.0,384.8833,385.2218,384.7611,385.109,6967.0
2021-07-28 15:10:00,409.5,409.7,409.45,409.48,8736.0,385.0337,385.2218,384.9867,385.0149,8736.0
2021-07-28 15:15:00,409.47,409.55,409.19,409.41,9320.0,385.0055,385.0808,384.7423,384.9491,9320.0
2021-07-28 15:20:00,409.47,409.68,409.28,409.38,16240.0,385.0055,385.203,384.8269,384.9209,16240.0
2021-07-28 15:25:00,409.4,409.64,409.19,409.33,13320.0,384.9397,385.1654,384.7423,384.8739,13320.0
2021-07-28 15:30:00,409.38,409.51,409.04,409.05,20606.0,384.9209,385.0432,384.6012,384.6106,20606.0
2021-07-28 15:35:00,409.1,409.71,408.97,409.5,25890.0,384.6576,385.2312,384.5354,385.0337,25890.0
2021-07-28 15:40:00,409.47,409.82,409.45,409.82,22975.0,385.0055,385.3346,384.9867,385.3346,22975.0
2021-07-28 15:45:00,409.78,410.29,409.7,410.26,43472.0,385.297,385.7765,385.2218,385.7483,43472.0
2021-07-28 15:50:00,410.31,410.34,409.69,410.02,40272.0,385.7954,385.8236,385.2124,385.5227,40272.0
2021-07-28 15:55:00,409.99,409.99,409.08,409.1,107191.0,385.4945,385.4945,384.6388,384.6576,107191.0
2021-07-29 09:30:00,411.28,411.7,409.87,410.41,49322.0,386.7074,387.1023,385.3816,385.8894,49322.0
2021-07-29 09:35:00,410.66,411.09,409.55,409.76,20080.0,386.1244,386.5288,385.0808,385.2782,20080.0
2021-07-29 09:40:00,409.78,409.94,408.97,409.15,20261.0,385.297,385.4475,384.5354,384.7047,20261.0
2021-07-29 09:45:00,409.47,409.74,408.43,408.64,14570.0,385.0055,385.2594,384.0277,384.2251,14570.0
2021-07-29 09:50:00,408.64,409.37,408.42,409.36,11489.0,384.2251,384.9115,384.0183,384.9021,11489.0
2021-07-29 09:55:00,409.27,410.62,409.07,410.58,9901.0,384.8175,386.0868,384.6294,386.0492,9901.0
2021-07-29 10:00:00,410.54,410.72,410.04,410.44,10660.0,386.0116,386.1809,385.5415,385.9176,10660.0
2021-07-29 10:05:00,410.66,411.06,410.45,411.06,7562.0,386.1244,386.5005,385.927,386.5005,7562.0
2021-07-29 10:10:00,410.97,411.28,410.62,410.62,12251.0,386.4159,386.7074,386.0868,386.0868,12251.0
2021-07-29 10:15:00,410.8,411.2,410.59,410.75,10959.0,386.2561,386.6322,386.0586,386.2091,10959.0
2021-07-29 10:20:00,410.75,411.33,410.73,411.33,8043.0,386.2091,386.7544,386.1903,386.7544,8043.0
2021-07-29 10:25:00,411.24,411.48,410.96,411.38,10148.0,386.6698,386.8954,386.4065,386.8014,10148.0
2021-07-29 10:30:00,411.42,411.76,411.27,411.56,8632.0,386.839,387.1587,386.698,386.9707,8632.0
2021-07-29 10:35:00,411.53,411.61,411.3,411.56,5569.0,386.9425,387.0177,386.7262,386.9707,5569.0
2021-07-29 10:40:00,411.54,412.0,411.5,412.0,10049.0,386.9519,387.3844,386.9143,387.3844,10049.0
2021-07-29 10:45:00,412.05,412.41,411.96,412.21,10527.0,387.4314,387.7699,387.3468,387.5818,10527.0
2021-07-29 10:50:00,412.3,412.46,412.26,412.37,6250.0,387.6665,387.8169,387.6288,387.7323,6250.0
2021-07-29 10:55:00,412.29,412.34,411.9,412.29,9359.0,387.6571,387.7041,387.2904,387.6571,9359.0
2021-07-29 11:00:00,412.34,412.41,412.08,412.18,7272.0,387.7041,387.7699,387.4596,387.5536,7272.0
2021-07-29 11:05:00,412.21,412.25,411.8,412.03,11650.0,387.5818,387.6194,387.1963,387.4126,11650.0
2021-07-29 11:10:00,412.05,412.05,411.52,411.63,5830.0,387.4314,387.4314,386.9331,387.0365,5830.0
2021-07-29 11:15:00,411.58,411.66,411.1,411.24,8071.0,386.9895,387.0647,386.5382,386.6698,8071.0
2021-07-29 11:20:00,411.25,411.36,411.0,411.36,7571.0,386.6792,386.7826,386.4441,386.7826,7571.0
2021-07-29 11:25:00,411.42,411.59,411.29,411.51,8684.0,386.839,386.9989,386.7168,386.9237,8684.0
2021-07-29 11:30:00,411.51,411.95,411.5,411.81,8161.0,386.9237,387.3374,386.9143,387.2057,8161.0
2021-07-29 11:35:00,411.79,411.99,411.74,411.74,4491.0,387.1869,387.375,387.1399,387.1399,4491.0
2021-07-29 11:40:00,411.73,412.17,411.72,412.17,4271.0,387.1305,387.5442,387.1211,387.5442,4271.0
2021-07-29 11:45:00,412.13,412.19,411.8,411.8,10404.0,387.5066,387.563,387.1963,387.1963,10404.0
2021-07-29 11:50:00,411.84,411.88,411.73,411.78,15869.0,387.2339,387.2716,387.1305,387.1775,15869.0
2021-07-29 11:55:00,411.75,411.75,411.43,411.62,7056.0,387.1493,387.1493,386.8484,387.0271,7056.0
2021-07-29 12:00:00,411.62,411.98,411.35,411.98,12183.0,387.0271,387.3656,386.7732,387.3656,12183.0
2021-07-29 12:05:00,412.0,412.2,412.0,412.16,5768.0,387.3844,387.5724,387.3844,387.5348,5768.0
2021-07-29 12:10:00,412.16,412.29,412.13,412.16,6291.0,387.5348,387.6571,387.5066,387.5348,6291.0
2021-07-29 12:15:00,412.13,412.13,411.84,412.08,7009.0,387.5066,387.5066,387.2339,387.4596,7009.0
2021-07-29 12:20:00,412.05,412.25,412.05,412.2,3839.0,387.4314,387.6194,387.4314,387.5724,3839.0
2021-07-29 12:25:00,412.2,412.29,411.87,411.87,14040.0,387.5724,387.6571,387.2621,387.2621,14040.0
2021-07-29 12:30:00,411.91,412.1,411.81,411.97,7501.0,387.2998,387.4784,387.2057,387.3562,7501.0
2021-07-29 12:35:00,412.0,412.09,411.93,411.94,7202.0,387.3844,387.469,387.3186,387.328,7202.0
2021-07-29 12:40:00,411.89,412.1,411.71,411.78,5839.0,387.281,387.4784,387.1117,387.1775,5839.0
2021-07-29 12:45:00,411.78,411.78,411.49,411.57,7653.0,387.1775,387.1775,386.9049,386.9801,7653.0
2021-07-29 12:50:00,411.61,411.66,411.08,411.44,9189.0,387.0177,387.0647,386.5193,386.8578,9189.0
2021-07-29 12:55:00,411.45,411.52,411.28,411.37,2774.0,386.8672,386.9331,386.7074,386.792,2774.0
2021-07-29 13:00:00,411.44,411.85,411.44,411.79,7692.0,386.8578,387.2433,386.8578,387.1869,7692.0
2021-07-29 13:05:00,411.71,411.99,411.7,411.88,2817.0,387.1117,387.375,387.1023,387.2716,2817.0
2021-07-29 13:10:00,411.88,412.08,411.79,412.04,4849.0,387.2716,387.4596,387.1869,387.422,4849.0
2021-07-29 13:15:00,412.03,412.03,411.82,411.92,3664.0,387.4126,387.4126,387.2151,387.3092,3664.0
2021-07-29 13:20:00,412.04,412.24,411.84,412.14,9125.0,387.422,387.61,387.2339,387.516,9125.0
2021-07-29 13:25:00,412.15,412.33,412.08,412.25,4187.0,387.5254,387.6947,387.4596,387.6194,4187.0
2021-07-29 13:30:00,412.2,412.27,412.03,412.13,4612.0,387.5724,387.6382,387.4126,387.5066,4612.0
2021-07-29 13:35:00,412.11,412.13,411.94,412.08,4559.0,387.4878,387.5066,387.328,387.4596,4559.0
2021-07-29 13:40:00,412.05,412.17,411.8,411.81,4611.0,387.4314,387.5442,387.1963,387.2057,4611.0
2021-07-29 13:45:00,411.8,411.8,411.64,411.64,3870.0,387.1963,387.1963,387.0459,387.0459,3870.0
2021-07-29 13:50:00,411.74,411.83,411.63,411.63,5992.0,387.1399,387.2245,387.0365,387.0365,5992.0
2021-07-29 13:55:00,411.65,411.83,411.39,411.83,7079.0,387.0553,387.2245,386.8108,387.2245,7079.0
2021-07-29 14:00:00,411.84,412.12,411.82,412.09,7196.0,387.2339,387.4972,387.2151,387.469,7196.0
2021-07-29 14:05:00,412.09,412.1,411.88,411.96,5490.0,387.469,387.4784,387.2716,387.3468,5490.0
2021-07-29 14:10:00,412.04,412.28,411.97,412.17,4226.0,387.422,387.6477,387.3562,387.5442,4226.0
2021-07-29 14:15:00,412.14,412.29,412.04,412.13,5448.0,387.516,387.6571,387.422,387.5066,5448.0
2021-07-29 14:20:00,412.06,412.31,412.03,412.19,4957.0,387.4408,387.6759,387.4126,387.563,4957.0
2021-07-29 14:25:00,412.19,412.19,411.82,411.94,5743.0,387.563,387.563,387.2151,387.328,5743.0
2021-07-29 14:30:00,411.9,412.14,411.89,412.08,6154.0,387.2904,387.516,387.281,387.4596,6154.0
2021-07-29 14:35:00,412.15,412.2,411.92,412.02,15093.0,387.5254,387.5724,387.3092,387.4032,15093.0
2021-07-29 14:40:00,412.04,412.17,411.81,411.93,6779.0,387.422,387.5442,387.2057,387.3186,6779.0
2021-07-29 14:45:00,411.87,411.93,411.73,411.93,5051.0,387.2621,387.3186,387.1305,387.3186,5051.0
2021-07-29 14:50:00,411.96,412.1,411.83,412.1,4823.0,387.3468,387.4784,387.2245,387.4784,4823.0
2021-07-29 14:55:00,412.02,412.38,412.02,412.27,8374.0,387.4032,387.7417,387.4032,387.6382,8374.0
2021-07-29 15:00:00,412.22,412.41,411.99,412.04,10953.0,387.5912,387.7699,387.375,387.422,10953.0
2021-07-29 15:05:00,412.07,412.16,411.98,412.16,7015.0,387.4502,387.5348,387.3656,387.5348,7015.0
2021-07-29 15:10:00,412.12,412.16,411.71,411.78,12395.0,387.4972,387.5348,387.1117,387.1775,12395.0
2021-07-29 15:15:00,411.71,412.0,411.67,411.98,8784.0,387.1117,387.3844,387.0741,387.3656,8784.0
2021-07-29 15:20:00,411.95,412.04,411.78,412.04,11372.0,387.3374,387.422,387.1775,387.422,11372.0
2021-07-29 15:25:00,412.07,412.32,412.07,412.31,4631.0,387.4502,387.6853,387.4502,387.6759,4631.0
2021-07-29 15:30:00,412.28,412.28,411.99,412.1,8756.0,387.6477,387.6477,387.375,387.4784,8756.0
2021-07-29 15:35:00,412.09,412.58,412.07,412.42,14064.0,387.469,387.9297,387.4502,387.7793,14064.0
2021-07-29 15:40:00,412.43,412.53,412.16,412.29,10822.0,387.7887,387.8827,387.5348,387.6571,10822.0
2021-07-29 15:45:00,412.33,412.49,412.15,412.25,16367.0,387.6947,387.8451,387.5254,387.6194,16367.0
2021-07-29 15:50:00,412.18,412.38,411.77,412.14,17542.0,387.5536,387.7417,387.1681,387.516,17542.0
2021-07-29 15:55:00,412.21,412.35,411.99,412.01,80770.0,387.5818,387.7135,387.375,387.3938,80770.0
2021-07-30 09:30:00,410.76,413.12,410.25,412.91,54006.0,386.2185,388.4375,385.7389,388.24,54006.0
2021-07-30 09:35:00,412.72,412.72,411.45,412.31,9663.0,388.0614,388.0614,386.8672,387.6759,9663.0
2021-07-30 09:40:00,412.13,412.5,411.93,412.25,10221.0,387.5066,387.8545,387.3186,387.6194,10221.0
2021-07-30 09:45:00,412.25,413.21,412.0,412.51,11738.0,387.6194,388.5221,387.3844,387.8639,11738.0
2021-07-30 09:50:00,412.4,412.7,412.24,412.58,11864.0,387.7605,388.0426,387.61,387.9297,11864.0
2021-07-30 09:55:00,412.6,412.83,411.92,411.93,11737.0,387.9485,388.1648,387.3092,387.3186,11737.0
2021-07-30 10:00:00,411.98,412.0,411.45,411.45,20649.0,387.3656,387.3844,386.8672,386.8672,20649.0
2021-07-30 10:05:00,411.5,411.87,411.33,411.61,11572.0,386.9143,387.2621,386.7544,387.0177,11572.0
2021-07-30 10:10:00,411.67,412.4,411.5,412.38,8964.0,387.0741,387.7605,386.9143,387.7417,8964.0
2021-07-30 10:15:00,412.36,412.43,411.3,411.39,10337.0,387.7229,387.7887,386.7262,386.8108,10337.0
2021-07-30 10:20:00,411.3,411.95,411.22,411.37,4046.0,386.7262,387.3374,386.651,386.792,4046.0
2021-07-30 10:25:00,411.0,411.19,410.42,410.44,7591.0,386.4441,386.6228,385.8988,385.9176,7591.0
2021-07-30 10:30:00,410.57,411.23,410.57,411.18,5053.0,386.0398,386.6604,386.0398,386.6134,5053.0
2021-07-30 10:35:00,411.16,411.51,410.8,411.48,7366.0,386.5946,386.9237,386.2561,386.8954,7366.0
2021-07-30 10:40:00,411.44,411.77,411.3,411.4,8365.0,386.8578,387.1681,386.7262,386.8202,8365.0
2021-07-30 10:45:00,411.4,411.63,410.79,411.01,6287.0,386.8202,387.0365,386.2467,386.4535,6287.0
2021-07-30 10:50:00,411.01,411.56,411.01,411.42,6407.0,386.4535,386.9707,386.4535,386.839,6407.0
2021-07-30 10:55:00,411.59,411.75,411.28,411.65,8628.0,386.9989,387.1493,386.7074,387.0553,8628.0
2021-07-30 11:00:00,411.68,411.71,410.98,411.06,5382.0,387.0835,387.1117,386.4253,386.5005,5382.0
2021-07-30 11:05:00,411.13,412.11,411.13,412.1,9044.0,386.5664,387.4878,386.5664,387.4784,9044.0
2021-07-30 11:10:00,412.01,412.34,411.93,412.16,7335.0,387.3938,387.7041,387.3186,387.5348,7335.0
2021-07-30 11:15:00,412.14,412.21,412.01,412.02,3148.0,387.516,387.5818,387.3938,387.4032,3148.0
2021-07-30 11:20:00,412.06,412.38,411.97,412.32,4059.0,387.4408,387.7417,387.3562,387.6853,4059.0
2021-07-30 11:25:00,412.25,412.25,411.67,412.16,2314.0,387.6194,387.6194,387.0741,387.5348,2314.0
2021-07-30 11:30:00,412.07,412.15,411.24,411.24,4536.0,387.4502,387.5254,386.6698,386.6698,4536.0
2021-07-30 11:35:00,411.36,411.85,411.36,411.78,2014.0,386.7826,387.2433,386.7826,387.1775,2014.0
2021-07-30 11:40:00,411.67,412.28,411.59,412.28,8048.0,387.0741,387.6477,386.9989,387.6477,8048.0
2021-07-30 11:45:00,412.31,412.48,412.14,412.4,11025.0,387.6759,387.8357,387.516,387.7605,11025.0
2021-07-30 11:50:00,412.41,412.71,412.23,412.27,21029.0,387.7699,388.052,387.6006,387.6382,21029.0
2021-07-30 11:55:00,412.34,412.69,412.23,412.65,14096.0,387.7041,388.0332,387.6006,387.9955,14096.0
2021-07-30 12:00:00,412.67,412.94,412.48,412.82,6211.0,388.0144,388.2682,387.8357,388.1554,6211.0
2021-07-30 12:05:00,412.83,412.99,412.47,412.48,5016.0,388.1648,388.3152,387.8263,387.8357,5016.0
2021-07-30 12:10:00,412.54,412.88,412.54,412.83,6585.0,387.8921,388.2118,387.8921,388.1648,6585.0
2021-07-30 12:15:00,412.73,412.8,412.55,412.75,5511.0,388.0708,388.1366,387.9015,388.0896,5511.0
2021-07-30 12:20:00,412.82,412.92,412.76,412.76,2360.0,388.1554,388.2494,388.099,388.099,2360.0
2021-07-30 12:25:00,412.75,412.86,412.31,412.37,6277.0,388.0896,388.193,387.6759,387.7323,6277.0
2021-07-30 12:30:00,412.42,412.73,412.42,412.47,4229.0,387.7793,388.0708,387.7793,387.8263,4229.0
2021-07-30 12:35:00,412.47,412.59,412.44,412.44,3972.0,387.8263,387.9391,387.7981,387.7981,3972.0
2021-07-30 12:40:00,412.44,412.63,412.44,412.46,3077.0,387.7981,387.9767,387.7981,387.8169,3077.0
2021-07-30 12:45:00,412.51,412.63,412.45,412.46,4755.0,387.8639,387.9767,387.8075,387.8169,4755.0
2021-07-30 12:50:00,412.41,412.52,412.31,412.31,4477.0,387.7699,387.8733,387.6759,387.6759,4477.0
2021-07-30 12:55:00,412.22,412.46,412.22,412.4,3600.0,387.5912,387.8169,387.5912,387.7605,3600.0
2021-07-30 13:00:00,412.46,412.7,412.27,412.35,4768.0,387.8169,388.0426,387.6382,387.7135,4768.0
2021-07-30 13:05:00,412.35,412.56,412.33,412.41,3880.0,387.7135,387.9109,387.6947,387.7699,3880.0
2021-07-30 13:10:00,412.41,412.8,412.4,412.73,8263.0,387.7699,388.1366,387.7605,388.0708,8263.0
2021-07-30 13:15:00,412.75,412.9,412.66,412.69,4524.0,388.0896,388.2306,388.0049,388.0332,4524.0
2021-07-30 13:20:00,412.73,413.13,412.69,413.06,12403.0,388.0708,388.4469,388.0332,388.381,12403.0
2021-07-30 13:25:00,413.06,413.11,412.9,413.05,7157.0,388.381,388.4281,388.2306,388.3716,7157.0
2021-07-30 13:30:00,413.01,413.34,413.0,413.2,8169.0,388.334,388.6443,388.3246,388.5127,8169.0
2021-07-30 13:35:00,413.08,413.21,412.96,413.01,12417.0,388.3999,388.5221,388.287,388.334,12417.0
2021-07-30 13:40:00,413.05,413.06,412.9,412.92,4719.0,388.3716,388.381,388.2306,388.2494,4719.0
2021-07-30 13:45:00,412.92,412.92,412.59,412.89,5893.0,388.2494,388.2494,387.9391,388.2212,5893.0
2021-07-30 13:50:00,412.9,413.01,412.77,412.86,7875.0,388.2306,388.334,388.1084,388.193,7875.0
2021-07-30 13:55:00,412.82,413.05,412.71,412.71,7571.0,388.1554,388.3716,388.052,388.052,7571.0
2021-07-30 14:00:00,412.71,412.73,412.58,412.62,5398.0,388.052,388.0708,387.9297,387.9673,5398.0
2021-07-30 14:05:00,412.55,412.69,412.39,412.69,8981.0,387.9015,388.0332,387.7511,388.0332,8981.0
2021-07-30 14:10:00,412.72,412.73,412.58,412.73,5360.0,388.0614,388.0708,387.9297,388.0708,5360.0
2021-07-30 14:15:00,412.61,412.64,412.24,412.39,6826.0,387.9579,387.9861,387.61,387.7511,6826.0
2021-07-30 14:20:00,412.38,412.47,412.07,412.22,5174.0,387.7417,387.8263,387.4502,387.5912,5174.0
2021-07-30 14:25:00,412.24,412.25,411.79,412.17,9008.0,387.61,387.6194,387.1869,387.5442,9008.0
2021-07-30 14:30:00,412.15,412.43,412.09,412.43,6679.0,387.5254,387.7887,387.469,387.7887,6679.0
2021-07-30 14:35:00,412.53,412.54,412.27,412.31,6997.0,387.8827,387.8921,387.6382,387.6759,6997.0
2021-07-30 14:40:00,412.2,412.73,412.2,412.66,5433.0,387.5724,388.0708,387.5724,388.0049,5433.0
2021-07-30 14:45:00,412.7,412.84,412.56,412.66,3572.0,388.0426,388.1742,387.9109,388.0049,3572.0
2021-07-30 14:50:00,412.63,412.88,412.62,412.76,4204.0,387.9767,388.2118,387.9673,388.099,4204.0
2021-07-30 14:55:00,412.88,413.34,412.88,413.34,9353.0,388.2118,388.6443,388.2118,388.6443,9353.0
2021-07-30 15:00:00,413.25,413.71,413.23,413.64,10640.0,388.5597,388.9922,388.5409,388.9264,10640.0
2021-07-30 15:05:00,413.67,413.69,413.21,413.42,7202.0,388.9546,388.9734,388.5221,388.7195,7202.0
2021-07-30 15:10:00,413.51,413.77,413.38,413.55,14581.0,388.8042,389.0486,388.6819,388.8418,14581.0
2021-07-30 15:15:00,413.51,413.53,413.16,413.16,7435.0,388.8042,388.823,388.4751,388.4751,7435.0
2021-07-30 15:20:00,413.15,413.15,412.65,412.81,8863.0,388.4657,388.4657,387.9955,388.146,8863.0
2021-07-30 15:25:00,412.71,412.81,412.58,412.64,18387.0,388.052,388.146,387.9297,387.9861,18387.0
2021-07-30 15:30:00,412.69,413.01,412.69,412.82,15650.0,388.0332,388.334,388.0332,388.1554,15650.0
2021-07-30 15:35:00,412.79,412.89,412.56,412.78,12822.0,388.1272,388.2212,387.9109,388.1178,12822.0
2021-07-30 15:40:00,412.76,412.91,412.22,412.22,12822.0,388.099,388.24,387.5912,387.5912,12822.0
2021-07-30 15:45:00,412.24,412.5,412.2,412.29,10848.0,387.61,387.8545,387.5724,387.6571,10848.0
2021-07-30 15:50:00,412.18,412.47,411.69,412.06,36613.0,387.5536,387.8263,387.0929,387.4408,36613.0
2021-07-30 15:55:00,411.84,412.56,411.84,412.2,107502.0,387.2339,387.9109,387.2339,387.5724,107502.0
2021-08-02 09:30:00,413.57,414.91,413.17,414.2,64505.0,388.8606,390.1205,388.4845,389.4529,64505.0
2021-08-02 09:35:00,414.36,415.13,413.82,414.48,15384.0,389.6034,390.3274,389.0956,389.7162,15384.0
2021-08-02 09:40:00,414.67,415.04,414.03,414.65,17495.0,389.8949,390.2428,389.2931,389.8761,17495.0
2021-08-02 09:45:00,414.86,415.19,414.09,414.2,21127.0,390.0735,390.3838,389.3495,389.4529,21127.0
2021-08-02 09:50:00,414.23,415.6,414.12,414.12,60450.0,389.4811,390.7693,389.3777,389.3777,60450.0
2021-08-02 09:55:00,414.04,414.5,413.31,413.39,12123.0,389.3025,389.735,388.6161,388.6913,12123.0
2021-08-02 10:00:00,413.21,413.68,412.81,413.25,7662.0,388.5221,388.964,388.146,388.5597,7662.0
2021-08-02 10:05:00,413.19,413.85,413.14,413.85,3452.0,388.5033,389.1238,388.4563,389.1238,3452.0
2021-08-02 10:10:00,414.26,414.69,413.91,414.51,16284.0,389.5094,389.9137,389.1803,389.7444,16284.0
2021-08-02 10:15:00,414.59,415.29,414.59,415.04,7107.0,389.8196,390.4778,389.8196,390.2428,7107.0
2021-08-02 10:20:00,415.08,415.23,414.74,415.23,5044.0,390.2804,390.4214,389.9607,390.4214,5044.0
2021-08-02 10:25:00,415.16,415.96,415.07,415.9,9212.0,390.3556,391.1078,390.271,391.0514,9212.0
2021-08-02 10:30:00,415.91,416.42,415.52,416.07,10351.0,391.0608,391.5403,390.6941,391.2112,10351.0
2021-08-02 10:35:00,415.93,416.31,415.71,415.83,31435.0,391.0796,391.4369,390.8727,390.9856,31435.0
2021-08-02 10:40:00,416.03,416.44,415.83,416.12,6364.0,391.1736,391.5591,390.9856,391.2582,6364.0
2021-08-02 10:45:00,416.14,416.14,415.51,415.59,6612.0,391.277,391.277,390.6847,390.7599,6612.0
2021-08-02 10:50:00,415.59,415.62,415.0,415.21,8799.0,390.7599,390.7881,390.2051,390.4026,8799.0
2021-08-02 10:55:00,414.96,415.25,414.83,415.14,4646.0,390.1675,390.4402,390.0453,390.3368,4646.0
2021-08-02 11:00:00,415.15,415.22,414.41,414.85,4044.0,390.3462,390.412,389.6504,390.0641,4044.0
2021-08-02 11:05:00,414.95,415.41,414.92,415.13,4199.0,390.1581,390.5906,390.1299,390.3274,4199.0
2021-08-02 11:10:00,415.13,415.2,414.62,414.71,2765.0,390.3274,390.3932,389.8478,389.9325,2765.0
2021-08-02 11:15:00,414.81,415.08,414.57,414.97,3761.0,390.0265,390.2804,389.8008,390.1769,3761.0
2021-08-02 11:20:00,414.9,415.63,414.75,415.63,6833.0,390.1111,390.7975,389.9701,390.7975,6833.0
2021-08-02 11:25:00,415.54,415.61,415.26,415.36,5960.0,390.7129,390.7787,390.4496,390.5436,5960.0
2021-08-02 11:30:00,415.45,415.63,415.29,415.62,4254.0,390.6283,390.7975,390.4778,390.7881,4254.0
2021-08-02 11:35:00,415.52,415.55,415.24,415.32,5991.0,390.6941,390.7223,390.4308,390.506,5991.0
2021-08-02 11:40:00,415.32,415.73,415.22,415.57,4834.0,390.506,390.8915,390.412,390.7411,4834.0
2021-08-02 11:45:00,415.56,415.56,415.21,415.22,4754.0,390.7317,390.7317,390.4026,390.412,4754.0
2021-08-02 11:50:00,415.31,415.41,414.99,415.15,5023.0,390.4966,390.5906,390.1957,390.3462,5023.0
2021-08-02 11:55:00,415.27,415.32,414.71,414.71,8709.0,390.459,390.506,389.9325,389.9325,8709.0
2021-08-02 12:00:00,414.77,414.9,414.53,414.69,6154.0,389.9889,390.1111,389.7632,389.9137,6154.0
2021-08-02 12:05:00,414.71,414.93,414.64,414.8,3711.0,389.9325,390.1393,389.8667,390.0171,3711.0
2021-08-02 12:10:00,414.89,415.17,414.73,415.07,8245.0,390.1017,390.365,389.9513,390.271,8245.0
2021-08-02 12:15:00,414.98,415.09,414.68,414.75,5400.0,390.1863,390.2898,389.9043,389.9701,5400.0
2021-08-02 12:20:00,414.78,414.91,414.37,414.57,5148.0,389.9983,390.1205,389.6128,389.8008,5148.0
2021-08-02 12:25:00,414.44,414.89,414.37,414.81,8949.0,389.6786,390.1017,389.6128,390.0265,8949.0
2021-08-02 12:30:00,414.86,415.49,414.8,415.34,10377.0,390.0735,390.6659,390.0171,390.5248,10377.0
2021-08-02 12:35:00,415.52,415.61,415.27,415.32,5099.0,390.6941,390.7787,390.459,390.506,5099.0
2021-08-02 12:40:00,415.26,415.31,415.07,415.27,2275.0,390.4496,390.4966,390.271,390.459,2275.0
2021-08-02 12:45:00,415.3,415.3,414.89,414.93,3328.0,390.4872,390.4872,390.1017,390.1393,3328.0
2021-08-02 12:50:00,414.88,414.98,414.8,414.98,2161.0,390.0923,390.1863,390.0171,390.1863,2161.0
2021-08-02 12:55:00,414.92,414.94,414.6,414.94,6487.0,390.1299,390.1487,389.829,390.1487,6487.0
2021-08-02 13:00:00,414.96,415.07,414.65,414.87,9511.0,390.1675,390.271,389.8761,390.0829,9511.0
2021-08-02 13:05:00,414.83,415.17,414.79,415.17,6072.0,390.0453,390.365,390.0077,390.365,6072.0
2021-08-02 13:10:00,414.94,415.14,414.74,415.13,4720.0,390.1487,390.3368,389.9607,390.3274,4720.0
2021-08-02 13:15:00,415.02,415.36,414.94,415.33,4323.0,390.2239,390.5436,390.1487,390.5154,4323.0
2021-08-02 13:20:00,415.27,415.32,415.04,415.15,2084.0,390.459,390.506,390.2428,390.3462,2084.0
2021-08-02 13:25:00,415.16,415.22,414.91,414.94,4082.0,390.3556,390.412,390.1205,390.1487,4082.0
2021-08-02 13:30:00,414.97,415.06,414.83,414.86,4839.0,390.1769,390.2616,390.0453,390.0735,4839.0
2021-08-02 13:35:00,414.82,414.89,414.44,414.73,7025.0,390.0359,390.1017,389.6786,389.9513,7025.0
2021-08-02 13:40:00,414.64,414.83,414.48,414.63,1971.0,389.8667,390.0453,389.7162,389.8572,1971.0
2021-08-02 13:45:00,414.66,414.7,414.45,414.63,4800.0,389.8855,389.9231,389.688,389.8572,4800.0
2021-08-02 13:50:00,414.64,414.79,414.45,414.78,7835.0,389.8667,390.0077,389.688,389.9983,7835.0
2021-08-02 13:55:00,414.82,414.83,414.48,414.67,4896.0,390.0359,390.0453,389.7162,389.8949,4896.0
2021-08-02 14:00:00,414.64,414.79,414.48,414.51,7151.0,389.8667,390.0077,389.7162,389.7444,7151.0
2021-08-02 14:05:00,414.43,414.55,414.23,414.24,14498.0,389.6692,389.782,389.4811,389.4905,14498.0
2021-08-02 14:10:00,414.31,414.76,414.14,414.67,11339.0,389.5564,389.9795,389.3965,389.8949,11339.0
2021-08-02 14:15:00,414.72,414.86,414.59,414.86,8562.0,389.9419,390.0735,389.8196,390.0735,8562.0
2021-08-02 14:20:00,414.87,414.93,414.79,414.86,9573.0,390.0829,390.1393,390.0077,390.0735,9573.0
2021-08-02 14:25:00,414.89,414.99,414.67,414.9,7829.0,390.1017,390.1957,389.8949,390.1111,7829.0
2021-08-02 14:30:00,414.95,415.22,414.75,415.2,13219.0,390.1581,390.412,389.9701,390.3932,13219.0
2021-08-02 14:35:00,415.32,415.39,415.06,415.29,7753.0,390.506,390.5718,390.2616,390.4778,7753.0
2021-08-02 14:40:00,415.36,415.37,415.05,415.05,8104.0,390.5436,390.553,390.2522,390.2522,8104.0
2021-08-02 14:45:00,415.13,415.4,415.13,415.33,4370.0,390.3274,390.5812,390.3274,390.5154,4370.0
2021-08-02 14:50:00,415.32,415.62,415.3,415.62,13639.0,390.506,390.7881,390.4872,390.7881,13639.0
2021-08-02 14:55:00,415.56,415.79,415.56,415.67,10800.0,390.7317,390.9479,390.7317,390.8351,10800.0
2021-08-02 15:00:00,415.67,415.67,415.31,415.41,3415.0,390.8351,390.8351,390.4966,390.5906,3415.0
2021-08-02 15:05:00,415.38,415.47,415.24,415.38,6058.0,390.5624,390.6471,390.4308,390.5624,6058.0
2021-08-02 15:10:00,415.35,415.74,415.34,415.63,8263.0,390.5342,390.9009,390.5248,390.7975,8263.0
2021-08-02 15:15:00,415.6,415.82,415.6,415.81,7907.0,390.7693,390.9761,390.7693,390.9667,7907.0
2021-08-02 15:20:00,415.84,415.92,415.59,415.78,10656.0,390.995,391.0702,390.7599,390.9385,10656.0
2021-08-02 15:25:00,415.75,416.15,415.66,416.14,14397.0,390.9103,391.2864,390.8257,391.277,14397.0
2021-08-02 15:30:00,416.14,416.16,415.82,416.08,15853.0,391.277,391.2958,390.9761,391.2206,15853.0
2021-08-02 15:35:00,416.14,416.4,416.01,416.15,20423.0,391.277,391.5215,391.1548,391.2864,20423.0
2021-08-02 15:40:00,416.16,416.22,415.87,415.91,15460.0,391.2958,391.3523,391.0232,391.0608,15460.0
2021-08-02 15:45:00,415.89,416.2,415.74,415.74,18502.0,391.042,391.3334,390.9009,390.9009,18502.0
2021-08-02 15:50:00,415.06,416.06,415.06,415.97,23801.0,390.2616,391.2018,390.2616,391.1172,23801.0
2021-08-02 15:55:00,415.97,416.0,415.36,415.57,116948.0,391.1172,391.1454,390.5436,390.7411,116948.0
2021-08-03 09:30:00,415.82,417.23,415.08,417.04,41030.0,390.9761,392.3019,390.2804,392.1233,41030.0
2021-08-03 09:35:00,417.04,417.35,416.05,416.95,9553.0,392.1233,392.4147,391.1924,392.0386,9553.0
2021-08-03 09:40:00,416.96,416.96,416.07,416.32,9131.0,392.048,392.048,391.2112,391.4463,9131.0
2021-08-03 09:45:00,416.14,416.5,415.52,415.77,11185.0,391.277,391.6155,390.6941,390.9291,11185.0
2021-08-03 09:50:00,415.76,416.2,415.49,416.09,7673.0,390.9197,391.3334,390.6659,391.23,7673.0
2021-08-03 09:55:00,416.15,416.42,415.61,415.99,15286.0,391.2864,391.5403,390.7787,391.136,15286.0
2021-08-03 10:00:00,415.99,417.16,415.71,416.7,20541.0,391.136,392.2361,390.8727,391.8036,20541.0
2021-08-03 10:05:00,416.62,416.9,416.17,416.47,8768.0,391.7284,391.9916,391.3052,391.5873,8768.0
2021-08-03 10:10:00,416.52,416.52,416.0,416.16,11061.0,391.6343,391.6343,391.1454,391.2958,11061.0
2021-08-03 10:15:00,416.18,417.03,416.13,416.82,12947.0,391.3146,392.1139,391.2676,391.9164,12947.0
2021-08-03 10:20:00,417.09,417.7,416.57,417.3,6469.0,392.1703,392.7438,391.6813,392.3677,6469.0
2021-08-03 10:25:00,417.31,417.71,417.25,417.43,11603.0,392.3771,392.7532,392.3207,392.49,11603.0
2021-08-03 10:30:00,417.48,417.68,417.2,417.61,10053.0,392.537,392.725,392.2737,392.6592,10053.0
2021-08-03 10:35:00,417.41,417.76,417.24,417.62,8057.0,392.4712,392.8002,392.3113,392.6686,8057.0
2021-08-03 10:40:00,417.56,418.0,417.48,417.64,7943.0,392.6122,393.0259,392.537,392.6874,7943.0
2021-08-03 10:45:00,417.57,417.95,417.5,417.6,7111.0,392.6216,392.9789,392.5558,392.6498,7111.0
2021-08-03 10:50:00,417.5,417.67,417.24,417.27,10355.0,392.5558,392.7156,392.3113,392.3395,10355.0
2021-08-03 10:55:00,417.32,417.43,416.39,416.5,20259.0,392.3865,392.49,391.5121,391.6155,20259.0
2021-08-03 11:00:00,416.43,417.11,416.35,417.09,17968.0,391.5497,392.1891,391.4745,392.1703,17968.0
2021-08-03 11:05:00,417.09,417.32,417.04,417.25,5571.0,392.1703,392.3865,392.1233,392.3207,5571.0
2021-08-03 11:10:00,417.4,417.42,417.07,417.42,13370.0,392.4617,392.4806,392.1515,392.4806,13370.0
2021-08-03 11:15:00,417.31,417.32,416.83,416.84,13201.0,392.3771,392.3865,391.9258,391.9352,13201.0
2021-08-03 11:20:00,416.91,417.16,416.83,417.16,14461.0,392.001,392.2361,391.9258,392.2361,14461.0
2021-08-03 11:25:00,417.12,417.83,417.06,417.63,8078.0,392.1985,392.8661,392.1421,392.678,8078.0
2021-08-03 11:30:00,417.75,418.08,417.69,418.05,4138.0,392.7908,393.1011,392.7344,393.0729,4138.0
2021-08-03 11:35:00,418.13,418.37,417.93,418.3,6949.0,393.1481,393.3738,392.9601,393.308,6949.0
2021-08-03 11:40:00,418.34,419.34,418.34,419.22,15240.0,393.3456,394.2858,393.3456,394.173,15240.0
2021-08-03 11:45:00,419.24,419.24,418.44,418.54,7514.0,394.1918,394.1918,393.4396,393.5336,7514.0
2021-08-03 11:50:00,418.47,419.08,418.44,419.04,8472.0,393.4678,394.0414,393.4396,394.0038,8472.0
2021-08-03 11:55:00,418.97,419.19,418.92,419.01,12825.0,393.9379,394.1448,393.8909,393.9756,12825.0
2021-08-03 12:00:00,419.03,419.12,418.89,418.97,10592.0,393.9944,394.079,393.8627,393.9379,10592.0
2021-08-03 12:05:00,419.01,419.16,418.95,419.04,9163.0,393.9756,394.1166,393.9191,394.0038,9163.0
2021-08-03 12:10:00,418.96,419.37,418.91,419.02,9525.0,393.9285,394.314,393.8815,393.985,9525.0
2021-08-03 12:15:00,419.14,419.15,418.86,418.97,12355.0,394.0978,394.1072,393.8345,393.9379,12355.0
2021-08-03 12:20:00,419.03,419.08,418.7,418.88,5119.0,393.9944,394.0414,393.6841,393.8533,5119.0
2021-08-03 12:25:00,418.88,419.26,418.87,419.11,4740.0,393.8533,394.2106,393.8439,394.0696,4740.0
2021-08-03 12:30:00,419.0,419.15,418.87,419.12,7626.0,393.9662,394.1072,393.8439,394.079,7626.0
2021-08-03 12:35:00,418.97,419.31,418.94,419.28,10637.0,393.9379,394.2576,393.9097,394.2294,10637.0
2021-08-03 12:40:00,419.32,419.49,419.28,419.37,8278.0,394.267,394.4269,394.2294,394.314,8278.0
2021-08-03 12:45:00,419.39,419.5,418.99,418.99,6465.0,394.3329,394.4363,393.9568,393.9568,6465.0
2021-08-03 12:50:00,419.12,419.16,418.87,418.87,5685.0,394.079,394.1166,393.8439,393.8439,5685.0
2021-08-03 12:55:00,418.84,418.91,418.53,418.78,8517.0,393.8157,393.8815,393.5242,393.7593,8517.0
2021-08-03 13:00:00,418.8,419.29,418.54,419.28,18250.0,393.7781,394.2388,393.5336,394.2294,18250.0
2021-08-03 13:05:00,419.27,419.51,419.24,419.5,9005.0,394.22,394.4457,394.1918,394.4363,9005.0
2021-08-03 13:10:00,419.54,419.71,419.48,419.65,8009.0,394.4739,394.6337,394.4175,394.5773,8009.0
2021-08-03 13:15:00,419.61,419.74,419.56,419.61,7168.0,394.5397,394.6619,394.4927,394.5397,7168.0
2021-08-03 13:20:00,419.6,420.1,419.55,420.08,21141.0,394.5303,395.0004,394.4833,394.9816,21141.0
2021-08-03 13:25:00,420.17,420.41,420.12,420.33,4709.0,395.0663,395.2919,395.0192,395.2167,4709.0
2021-08-03 13:30:00,420.42,420.81,420.39,420.6,6840.0,395.3013,395.668,395.2731,395.4706,6840.0
2021-08-03 13:35:00,420.46,420.8,420.34,420.78,10069.0,395.3389,395.6586,395.2261,395.6398,10069.0
2021-08-03 13:40:00,420.72,420.79,420.64,420.74,9246.0,395.5834,395.6492,395.5082,395.6022,9246.0
2021-08-03 13:45:00,420.67,420.75,420.46,420.46,10499.0,395.5364,395.6116,395.3389,395.3389,10499.0
2021-08-03 13:50:00,420.48,420.53,420.35,420.35,5356.0,395.3577,395.4047,395.2355,395.2355,5356.0
2021-08-03 13:55:00,420.28,420.58,420.18,420.5,7366.0,395.1697,395.4518,395.0757,395.3765,7366.0
2021-08-03 14:00:00,420.57,420.79,420.36,420.64,12313.0,395.4424,395.6492,395.2449,395.5082,12313.0
2021-08-03 14:05:00,420.59,420.82,420.52,420.54,8218.0,395.4612,395.6774,395.3953,395.4141,8218.0
2021-08-03 14:10:00,420.57,420.98,420.47,420.67,7060.0,395.4424,395.8279,395.3483,395.5364,7060.0
2021-08-03 14:15:00,420.65,420.72,420.55,420.65,6544.0,395.5176,395.5834,395.4235,395.5176,6544.0
2021-08-03 14:20:00,420.56,420.79,420.52,420.72,7921.0,395.4329,395.6492,395.3953,395.5834,7921.0
2021-08-03 14:25:00,420.67,420.85,420.56,420.66,9739.0,395.5364,395.7056,395.4329,395.527,9739.0
2021-08-03 14:30:00,420.58,420.95,420.58,420.61,8680.0,395.4518,395.7996,395.4518,395.48,8680.0
2021-08-03 14:35:00,420.67,420.75,420.32,420.51,6917.0,395.5364,395.6116,395.2073,395.3859,6917.0
2021-08-03 14:40:00,420.58,420.62,420.32,420.32,7637.0,395.4518,395.4894,395.2073,395.2073,7637.0
2021-08-03 14:45:00,420.37,420.64,420.37,420.6,9320.0,395.2543,395.5082,395.2543,395.4706,9320.0
2021-08-03 14:50:00,420.6,420.78,420.49,420.75,6323.0,395.4706,395.6398,395.3671,395.6116,6323.0
2021-08-03 14:55:00,420.79,420.8,420.58,420.63,12284.0,395.6492,395.6586,395.4518,395.4988,12284.0
2021-08-03 15:00:00,420.64,420.8,420.59,420.71,9078.0,395.5082,395.6586,395.4612,395.574,9078.0
2021-08-03 15:05:00,420.74,421.31,420.68,421.27,36537.0,395.6022,396.1381,395.5458,396.1005,36537.0
2021-08-03 15:10:00,421.3,421.41,421.13,421.24,8212.0,396.1287,396.2322,395.9689,396.0723,8212.0
2021-08-03 15:15:00,421.19,421.75,421.13,421.45,13957.0,396.0253,396.5519,395.9689,396.2698,13957.0
2021-08-03 15:20:00,421.49,421.79,421.43,421.47,20519.0,396.3074,396.5895,396.251,396.2886,20519.0
2021-08-03 15:25:00,421.55,421.84,421.5,421.66,26132.0,396.3638,396.6365,396.3168,396.4672,26132.0
2021-08-03 15:30:00,421.69,421.69,421.13,421.19,94488.0,396.4954,396.4954,395.9689,396.0253,94488.0
2021-08-03 15:35:00,421.18,421.5,421.16,421.22,23320.0,396.0159,396.3168,395.9971,396.0535,23320.0
2021-08-03 15:40:00,421.21,421.45,421.14,421.34,23728.0,396.0441,396.2698,395.9783,396.1663,23728.0
2021-08-03 15:45:00,421.35,421.57,421.32,421.53,41541.0,396.1758,396.3826,396.1475,396.345,41541.0
2021-08-03 15:50:00,421.58,421.75,421.32,421.68,54541.0,396.392,396.5519,396.1475,396.486,54541.0
2021-08-03 15:55:00,421.69,422.08,421.56,421.96,209670.0,396.4954,396.8621,396.3732,396.7493,209670.0
2021-08-04 09:30:00,422.05,422.5,420.02,422.17,83244.0,396.8339,397.257,394.9252,396.9468,83244.0
2021-08-04 09:35:00,422.59,422.7,421.6,422.11,29586.0,397.3417,397.4451,396.4108,396.8903,29586.0
2021-08-04 09:40:00,422.08,422.55,421.66,422.5,15895.0,396.8621,397.3041,396.4672,397.257,15895.0
2021-08-04 09:45:00,422.42,423.49,422.2,423.45,15286.0,397.1818,398.1879,396.975,398.1503,15286.0
2021-08-04 09:50:00,423.43,423.66,422.29,422.48,19117.0,398.1315,398.3477,397.0596,397.2382,19117.0
2021-08-04 09:55:00,422.66,422.68,422.3,422.36,11776.0,397.4075,397.4263,397.069,397.1254,11776.0
2021-08-04 10:00:00,422.21,422.5,421.77,422.42,12515.0,396.9844,397.257,396.5707,397.1818,12515.0
2021-08-04 10:05:00,422.43,422.7,421.72,421.72,10691.0,397.1912,397.4451,396.5236,396.5236,10691.0
2021-08-04 10:10:00,421.77,421.77,421.0,421.0,10283.0,396.5707,396.5707,395.8467,395.8467,10283.0
2021-08-04 10:15:00,420.61,421.75,420.58,421.35,10638.0,395.48,396.5519,395.4518,396.1758,10638.0
2021-08-04 10:20:00,421.28,421.89,421.28,421.4,9927.0,396.1099,396.6835,396.1099,396.2228,9927.0
2021-08-04 10:25:00,421.43,421.77,421.32,421.67,8237.0,396.251,396.5707,396.1475,396.4766,8237.0
2021-08-04 10:30:00,421.56,421.87,421.35,421.35,10135.0,396.3732,396.6647,396.1758,396.1758,10135.0
2021-08-04 10:35:00,421.2,421.45,420.88,420.99,6617.0,396.0347,396.2698,395.7338,395.8373,6617.0
2021-08-04 10:40:00,420.81,421.53,420.63,420.96,10447.0,395.668,396.345,395.4988,395.8091,10447.0
2021-08-04 10:45:00,421.13,421.41,420.65,420.76,11027.0,395.9689,396.2322,395.5176,395.621,11027.0
2021-08-04 10:50:00,420.76,420.79,420.09,420.24,8275.0,395.621,395.6492,394.991,395.1321,8275.0
2021-08-04 10:55:00,420.1,420.52,419.91,420.05,11939.0,395.0004,395.3953,394.8218,394.9534,11939.0
2021-08-04 11:00:00,419.98,420.44,419.71,420.21,29614.0,394.8876,395.3201,394.6337,395.1039,29614.0
2021-08-04 11:05:00,420.13,420.26,419.87,419.96,10618.0,395.0286,395.1509,394.7842,394.8688,10618.0
2021-08-04 11:10:00,419.92,420.35,419.86,420.35,8250.0,394.8312,395.2355,394.7748,395.2355,8250.0
2021-08-04 11:15:00,420.38,420.48,420.08,420.33,10458.0,395.2637,395.3577,394.9816,395.2167,10458.0
2021-08-04 11:20:00,420.21,420.51,419.71,420.44,6956.0,395.1039,395.3859,394.6337,395.3201,6956.0
2021-08-04 11:25:00,420.45,420.45,419.84,420.24,8357.0,395.3295,395.3295,394.756,395.1321,8357.0
2021-08-04 11:30:00,420.21,420.83,420.12,420.83,11147.0,395.1039,395.6868,395.0192,395.6868,11147.0
2021-08-04 11:35:00,420.88,421.28,420.84,420.89,4315.0,395.7338,396.1099,395.6962,395.7432,4315.0
2021-08-04 11:40:00,420.88,421.09,420.61,421.01,8236.0,395.7338,395.9313,395.48,395.8561,8236.0
2021-08-04 11:45:00,421.06,421.11,420.91,420.93,2946.0,395.9031,395.9501,395.762,395.7808,2946.0
2021-08-04 11:50:00,420.95,421.15,420.81,421.03,6570.0,395.7996,395.9877,395.668,395.8749,6570.0
2021-08-04 11:55:00,421.1,421.99,421.1,421.99,9222.0,395.9407,396.7775,395.9407,396.7775,9222.0
2021-08-04 12:00:00,421.92,422.5,421.88,422.48,5949.0,396.7117,397.257,396.6741,397.2382,5949.0
2021-08-04 12:05:00,422.36,422.8,422.36,422.57,9244.0,397.1254,397.5391,397.1254,397.3229,9244.0
2021-08-04 12:10:00,422.5,422.78,422.4,422.69,7613.0,397.257,397.5203,397.163,397.4357,7613.0
2021-08-04 12:15:00,422.76,423.09,422.7,423.09,9683.0,397.5015,397.8118,397.4451,397.8118,9683.0
2021-08-04 12:20:00,423.04,423.22,422.38,422.58,10165.0,397.7648,397.934,397.1442,397.3323,10165.0
2021-08-04 12:25:00,422.58,422.74,422.0,422.1,9768.0,397.3323,397.4827,396.7869,396.8809,9768.0
2021-08-04 12:30:00,422.1,422.55,422.09,422.43,7300.0,396.8809,397.3041,396.8715,397.1912,7300.0
2021-08-04 12:35:00,422.23,422.49,422.09,422.25,6439.0,397.0032,397.2476,396.8715,397.022,6439.0
2021-08-04 12:40:00,422.25,422.6,422.25,422.31,11293.0,397.022,397.3511,397.022,397.0784,11293.0
2021-08-04 12:45:00,422.37,422.64,422.32,422.53,8275.0,397.1348,397.3887,397.0878,397.2852,8275.0
2021-08-04 12:50:00,422.49,422.63,422.22,422.28,6198.0,397.2476,397.3793,396.9938,397.0502,6198.0
2021-08-04 12:55:00,422.33,422.34,422.1,422.1,5729.0,397.0972,397.1066,396.8809,396.8809,5729.0
2021-08-04 13:00:00,422.03,422.46,422.0,422.31,7672.0,396.8151,397.2194,396.7869,397.0784,7672.0
2021-08-04 13:05:00,422.3,422.49,422.04,422.4,5964.0,397.069,397.2476,396.8245,397.163,5964.0
2021-08-04 13:10:00,422.39,422.54,422.22,422.48,5122.0,397.1536,397.2947,396.9938,397.2382,5122.0
2021-08-04 13:15:00,422.4,422.51,421.97,422.07,6249.0,397.163,397.2664,396.7587,396.8527,6249.0
2021-08-04 13:20:00,422.06,422.38,422.0,422.15,12433.0,396.8433,397.1442,396.7869,396.928,12433.0
2021-08-04 13:25:00,422.21,422.24,421.95,421.95,7921.0,396.9844,397.0126,396.7399,396.7399,7921.0
2021-08-04 13:30:00,421.76,422.0,421.63,421.81,10122.0,396.5613,396.7869,396.439,396.6083,10122.0
2021-08-04 13:35:00,421.83,422.12,421.72,422.12,7688.0,396.6271,396.8997,396.5236,396.8997,7688.0
2021-08-04 13:40:00,422.03,422.07,421.69,421.74,20817.0,396.8151,396.8527,396.4954,396.5424,20817.0
2021-08-04 13:45:00,421.85,422.32,421.78,422.32,8851.0,396.6459,397.0878,396.5801,397.0878,8851.0
2021-08-04 13:50:00,422.22,422.37,422.05,422.35,5219.0,396.9938,397.1348,396.8339,397.116,5219.0
2021-08-04 13:55:00,422.35,422.35,422.06,422.06,11027.0,397.116,397.116,396.8433,396.8433,11027.0
2021-08-04 14:00:00,422.14,422.66,422.14,422.51,6443.0,396.9186,397.4075,396.9186,397.2664,6443.0
2021-08-04 14:05:00,422.46,422.64,422.3,422.57,9834.0,397.2194,397.3887,397.069,397.3229,9834.0
2021-08-04 14:10:00,422.53,422.53,422.23,422.4,7402.0,397.2852,397.2852,397.0032,397.163,7402.0
2021-08-04 14:15:00,422.43,422.43,422.15,422.2,4924.0,397.1912,397.1912,396.928,396.975,4924.0
2021-08-04 14:20:00,422.21,422.48,422.15,422.48,11861.0,396.9844,397.2382,396.928,397.2382,11861.0
2021-08-04 14:25:00,422.48,422.57,422.26,422.43,6456.0,397.2382,397.3229,397.0314,397.1912,6456.0
2021-08-04 14:30:00,422.48,422.55,422.44,422.52,4930.0,397.2382,397.3041,397.2006,397.2758,4930.0
2021-08-04 14:35:00,422.52,422.52,422.3,422.45,7282.0,397.2758,397.2758,397.069,397.21,7282.0
2021-08-04 14:40:00,422.46,422.95,422.32,422.88,25689.0,397.2194,397.6802,397.0878,397.6143,25689.0
2021-08-04 14:45:00,422.88,422.88,422.29,422.36,6646.0,397.6143,397.6143,397.0596,397.1254,6646.0
2021-08-04 14:50:00,422.37,422.41,422.01,422.15,5324.0,397.1348,397.1724,396.7963,396.928,5324.0
2021-08-04 14:55:00,422.21,422.26,421.85,421.92,5646.0,396.9844,397.0314,396.6459,396.7117,5646.0
2021-08-04 15:00:00,421.95,422.23,421.85,422.02,7928.0,396.7399,397.0032,396.6459,396.8057,7928.0
2021-08-04 15:05:00,422.02,422.24,421.98,421.98,6730.0,396.8057,397.0126,396.7681,396.7681,6730.0
2021-08-04 15:10:00,421.94,422.04,421.82,421.85,6541.0,396.7305,396.8245,396.6177,396.6459,6541.0
2021-08-04 15:15:00,421.88,422.1,421.85,422.1,10183.0,396.6741,396.8809,396.6459,396.8809,10183.0
2021-08-04 15:20:00,422.14,422.28,421.99,422.09,8078.0,396.9186,397.0502,396.7775,396.8715,8078.0
2021-08-04 15:25:00,422.09,422.09,421.84,421.96,12762.0,396.8715,396.8715,396.6365,396.7493,12762.0
2021-08-04 15:30:00,422.0,422.24,421.96,422.14,15285.0,396.7869,397.0126,396.7493,396.9186,15285.0
2021-08-04 15:35:00,422.11,422.21,421.93,422.0,20869.0,396.8903,396.9844,396.7211,396.7869,20869.0
2021-08-04 15:40:00,421.96,422.25,421.84,422.09,21753.0,396.7493,397.022,396.6365,396.8715,21753.0
2021-08-04 15:45:00,422.12,422.22,421.97,422.22,16433.0,396.8997,396.9938,396.7587,396.9938,16433.0
2021-08-04 15:50:00,422.3,422.41,421.84,422.0,42253.0,397.069,397.1724,396.6365,396.7869,42253.0
2021-08-04 15:55:00,421.96,422.15,421.52,421.53,85326.0,396.7493,396.928,396.3356,396.345,85326.0
2021-08-05 09:30:00,422.06,422.25,419.32,420.65,65478.0,396.8433,397.022,394.267,395.5176,65478.0
2021-08-05 09:35:00,420.41,420.65,418.09,419.24,21761.0,395.2919,395.5176,393.1105,394.1918,21761.0
2021-08-05 09:40:00,419.35,419.59,414.1,414.55,58930.0,394.2952,394.5209,389.3589,389.782,58930.0
2021-08-05 09:45:00,414.85,415.83,411.99,412.22,73063.0,390.0641,390.9856,387.375,387.5912,73063.0
2021-08-05 09:50:00,412.39,412.76,410.25,411.08,68633.0,387.7511,388.099,385.7389,386.5193,68633.0
2021-08-05 09:55:00,411.08,411.08,408.77,410.58,65289.0,386.5193,386.5193,384.3474,386.0492,65289.0
2021-08-05 10:00:00,410.66,411.51,409.0,410.35,53486.0,386.1244,386.9237,384.5636,385.833,53486.0
2021-08-05 10:05:00,410.49,411.03,409.77,410.01,36429.0,385.9646,386.4723,385.2876,385.5133,36429.0
2021-08-05 10:10:00,410.12,411.36,410.02,411.36,22464.0,385.6167,386.7826,385.5227,386.7826,22464.0
2021-08-05 10:15:00,411.47,411.71,410.67,411.56,30520.0,386.886,387.1117,386.1338,386.9707,30520.0
2021-08-05 10:20:00,411.59,411.76,410.15,410.19,38867.0,386.9989,387.1587,385.6449,385.6825,38867.0
2021-08-05 10:25:00,410.19,410.68,409.69,410.02,37385.0,385.6825,386.1432,385.2124,385.5227,37385.0
2021-08-05 10:30:00,410.04,410.07,409.28,409.6,25863.0,385.5415,385.5697,384.8269,385.1278,25863.0
2021-08-05 10:35:00,409.72,409.9,409.42,409.82,33439.0,385.2406,385.4098,384.9585,385.3346,33439.0
2021-08-05 10:40:00,409.89,410.26,409.68,409.86,23266.0,385.4004,385.7483,385.203,385.3722,23266.0
2021-08-05 10:45:00,409.87,410.48,409.77,410.26,31471.0,385.3816,385.9552,385.2876,385.7483,31471.0
2021-08-05 10:50:00,410.31,410.62,409.55,409.76,93542.0,385.7954,386.0868,385.0808,385.2782,93542.0
2021-08-05 10:55:00,409.65,410.24,409.29,409.79,35469.0,385.1748,385.7295,384.8363,385.3064,35469.0
2021-08-05 11:00:00,409.66,409.74,408.91,409.34,67589.0,385.1842,385.2594,384.479,384.8833,67589.0
2021-08-05 11:05:00,409.27,409.3,408.63,408.9,48203.0,384.8175,384.8457,384.2157,384.4696,48203.0
2021-08-05 11:10:00,408.84,410.33,408.84,409.96,40578.0,384.4132,385.8142,384.4132,385.4663,40578.0
2021-08-05 11:15:00,409.94,410.39,409.38,410.29,30271.0,385.4475,385.8706,384.9209,385.7765,30271.0
2021-08-05 11:20:00,410.29,410.7,410.15,410.34,25904.0,385.7765,386.1621,385.6449,385.8236,25904.0
2021-08-05 11:25:00,410.33,410.44,409.66,410.14,23613.0,385.8142,385.9176,385.1842,385.6355,23613.0
2021-08-05 11:30:00,410.06,410.43,409.7,409.91,31341.0,385.5603,385.9082,385.2218,385.4193,31341.0
2021-08-05 11:35:00,410.03,410.13,409.7,410.03,17525.0,385.5321,385.6261,385.2218,385.5321,17525.0
2021-08-05 11:40:00,410.03,410.5,409.86,410.39,19990.0,385.5321,385.974,385.3722,385.8706,19990.0
2021-08-05 11:45:00,410.28,410.59,410.09,410.18,14305.0,385.7671,386.0586,385.5885,385.6731,14305.0
2021-08-05 11:50:00,410.21,410.44,409.55,409.8,19347.0,385.7013,385.9176,385.0808,385.3158,19347.0
2021-08-05 11:55:00,409.79,409.87,409.61,409.74,11148.0,385.3064,385.3816,385.1372,385.2594,11148.0
2021-08-05 12:00:00,409.75,409.75,408.68,408.85,22473.0,385.2688,385.2688,384.2627,384.4226,22473.0
2021-08-05 12:05:00,408.85,408.93,408.34,408.68,19078.0,384.4226,384.4978,383.9431,384.2627,19078.0
2021-08-05 12:10:00,408.62,408.85,408.19,408.36,15195.0,384.2063,384.4226,383.802,383.9619,15195.0
2021-08-05 12:15:00,408.33,408.43,407.89,408.06,26042.0,383.9337,384.0277,383.5199,383.6798,26042.0
2021-08-05 12:20:00,408.0,408.57,407.93,408.36,17615.0,383.6234,384.1593,383.5576,383.9619,17615.0
2021-08-05 12:25:00,408.24,408.62,408.06,408.62,28232.0,383.849,384.2063,383.6798,384.2063,28232.0
2021-08-05 12:30:00,408.62,408.75,408.42,408.67,17849.0,384.2063,384.3286,384.0183,384.2533,17849.0
2021-08-05 12:35:00,408.66,408.71,408.45,408.6,21602.0,384.2439,384.2909,384.0465,384.1875,21602.0
2021-08-05 12:40:00,408.6,409.5,408.59,409.33,19772.0,384.1875,385.0337,384.1781,384.8739,19772.0
2021-08-05 12:45:00,409.4,409.42,409.1,409.27,24004.0,384.9397,384.9585,384.6576,384.8175,24004.0
2021-08-05 12:50:00,409.41,409.55,408.87,408.97,24154.0,384.9491,385.0808,384.4414,384.5354,24154.0
2021-08-05 12:55:00,408.91,409.21,408.91,409.08,20075.0,384.479,384.7611,384.479,384.6388,20075.0
2021-08-05 13:00:00,409.13,409.35,408.91,409.28,21890.0,384.6859,384.8927,384.479,384.8269,21890.0
2021-08-05 13:05:00,409.18,409.18,409.0,409.06,4734.0,384.7329,384.7329,384.5636,384.62,4734.0
2021-08-05 13:10:00,409.1,409.41,408.5,408.73,44228.0,384.6576,384.9491,384.0935,384.3098,44228.0
2021-08-05 13:15:00,408.69,408.83,408.34,408.58,14448.0,384.2721,384.4038,383.9431,384.1687,14448.0
2021-08-05 13:20:00,408.55,408.78,408.37,408.37,26361.0,384.1405,384.3568,383.9713,383.9713,26361.0
2021-08-05 13:25:00,408.47,409.02,408.16,409.0,17035.0,384.0653,384.5824,383.7738,384.5636,17035.0
2021-08-05 13:30:00,409.03,409.47,408.88,408.93,20606.0,384.5918,385.0055,384.4508,384.4978,20606.0
2021-08-05 13:35:00,408.97,409.04,408.77,408.9,13870.0,384.5354,384.6012,384.3474,384.4696,13870.0
2021-08-05 13:40:00,408.9,409.07,408.43,408.89,21568.0,384.4696,384.6294,384.0277,384.4602,21568.0
2021-08-05 13:45:00,408.85,409.26,408.85,409.18,19208.0,384.4226,384.8081,384.4226,384.7329,19208.0
2021-08-05 13:50:00,409.18,409.53,409.09,409.41,27837.0,384.7329,385.062,384.6482,384.9491,27837.0
2021-08-05 13:55:00,409.46,409.62,409.27,409.44,15914.0,384.9961,385.1466,384.8175,384.9773,15914.0
2021-08-05 14:00:00,409.43,409.59,409.01,409.01,7760.0,384.9679,385.1184,384.573,384.573,7760.0
2021-08-05 14:05:00,409.03,409.27,408.91,408.95,17137.0,384.5918,384.8175,384.479,384.5166,17137.0
2021-08-05 14:10:00,408.96,409.17,408.63,408.63,12777.0,384.526,384.7235,384.2157,384.2157,12777.0
2021-08-05 14:15:00,408.67,408.77,408.49,408.7,14040.0,384.2533,384.3474,384.0841,384.2815,14040.0
2021-08-05 14:20:00,408.7,408.95,408.48,408.5,12559.0,384.2815,384.5166,384.0747,384.0935,12559.0
2021-08-05 14:25:00,408.64,408.75,408.46,408.48,16198.0,384.2251,384.3286,384.0559,384.0747,16198.0
2021-08-05 14:30:00,408.48,409.21,408.21,409.21,16113.0,384.0747,384.7611,383.8208,384.7611,16113.0
2021-08-05 14:35:00,409.16,409.45,408.9,409.31,13839.0,384.7141,384.9867,384.4696,384.8551,13839.0
2021-08-05 14:40:00,409.31,409.32,408.91,409.15,18143.0,384.8551,384.8645,384.479,384.7047,18143.0
2021-08-05 14:45:00,409.15,409.22,408.8,409.15,10152.0,384.7047,384.7705,384.3756,384.7047,10152.0
2021-08-05 14:50:00,409.17,409.79,409.17,409.79,9494.0,384.7235,385.3064,384.7235,385.3064,9494.0
2021-08-05 14:55:00,409.69,410.33,409.46,410.33,14703.0,385.2124,385.8142,384.9961,385.8142,14703.0
2021-08-05 15:00:00,410.33,410.49,410.2,410.41,14003.0,385.8142,385.9646,385.6919,385.8894,14003.0
2021-08-05 15:05:00,410.37,410.55,410.25,410.25,7856.0,385.8518,386.021,385.7389,385.7389,7856.0
2021-08-05 15:10:00,410.27,410.5,409.9,409.9,18888.0,385.7577,385.974,385.4098,385.4098,18888.0
2021-08-05 15:15:00,409.95,410.02,409.47,409.58,10080.0,385.4569,385.5227,385.0055,385.109,10080.0
2021-08-05 15:20:00,409.54,409.84,409.53,409.65,10324.0,385.0714,385.3534,385.062,385.1748,10324.0
2021-08-05 15:25:00,409.66,410.03,409.59,410.0,13452.0,385.1842,385.5321,385.1184,385.5039,13452.0
2021-08-05 15:30:00,409.98,410.62,409.98,410.62,23635.0,385.4851,386.0868,385.4851,386.0868,23635.0
2021-08-05 15:35:00,410.62,410.95,410.48,410.94,23488.0,386.0868,386.3971,385.9552,386.3877,23488.0
2021-08-05 15:40:00,410.94,410.95,410.54,410.86,37415.0,386.3877,386.3971,386.0116,386.3125,37415.0
2021-08-05 15:45:00,410.86,411.26,410.47,411.25,27201.0,386.3125,386.6886,385.9458,386.6792,27201.0
2021-08-05 15:50:00,411.33,411.33,410.48,410.55,38837.0,386.7544,386.7544,385.9552,386.021,38837.0
2021-08-05 15:55:00,410.51,411.38,410.34,411.21,113555.0,385.9834,386.8014,385.8236,386.6416,113555.0
2021-08-06 09:30:00,412.01,413.88,412.01,413.06,42664.0,387.3938,389.1521,387.3938,388.381,42664.0
2021-08-06 09:35:00,412.8,414.62,412.7,413.96,29155.0,388.1366,389.8478,388.0426,389.2273,29155.0
2021-08-06 09:40:00,413.82,414.44,413.55,413.82,39543.0,389.0956,389.6786,388.8418,389.0956,39543.0
2021-08-06 09:45:00,413.97,414.2,413.49,413.54,15417.0,389.2367,389.4529,388.7854,388.8324,15417.0
2021-08-06 09:50:00,413.56,413.77,413.2,413.76,14856.0,388.8512,389.0486,388.5127,389.0392,14856.0
2021-08-06 09:55:00,413.84,413.84,413.24,413.64,13939.0,389.1144,389.1144,388.5503,388.9264,13939.0
2021-08-06 10:00:00,413.65,413.8,412.57,413.36,19616.0,388.9358,389.0768,387.9203,388.6631,19616.0
2021-08-06 10:05:00,413.44,413.83,413.19,413.24,19121.0,388.7383,389.105,388.5033,388.5503,19121.0
2021-08-06 10:10:00,413.12,413.17,412.4,412.4,10143.0,388.4375,388.4845,387.7605,387.7605,10143.0
2021-08-06 10:15:00,412.29,412.89,412.11,412.88,8896.0,387.6571,388.2212,387.4878,388.2118,8896.0
2021-08-06 10:20:00,412.82,413.07,412.38,412.4,7633.0,388.1554,388.3905,387.7417,387.7605,7633.0
2021-08-06 10:25:00,412.47,412.67,412.44,412.61,5614.0,387.8263,388.0144,387.7981,387.9579,5614.0
2021-08-06 10:30:00,412.68,413.01,412.51,412.91,6684.0,388.0238,388.334,387.8639,388.24,6684.0
2021-08-06 10:35:00,412.94,413.02,412.6,412.7,10066.0,388.2682,388.3434,387.9485,388.0426,10066.0
2021-08-06 10:40:00,412.77,413.58,412.55,413.5,10515.0,388.1084,388.87,387.9015,388.7948,10515.0
2021-08-06 10:45:00,413.29,413.53,412.67,412.8,9070.0,388.5973,388.823,388.0144,388.1366,9070.0
2021-08-06 10:50:00,412.8,413.19,412.63,413.11,10657.0,388.1366,388.5033,387.9767,388.4281,10657.0
2021-08-06 10:55:00,413.1,413.18,412.66,413.0,8039.0,388.4187,388.4939,388.0049,388.3246,8039.0
2021-08-06 11:00:00,413.05,413.07,412.71,412.86,9514.0,388.3716,388.3905,388.052,388.193,9514.0
2021-08-06 11:05:00,412.77,413.18,412.77,413.0,10963.0,388.1084,388.4939,388.1084,388.3246,10963.0
2021-08-06 11:10:00,412.95,413.27,412.89,413.03,7727.0,388.2776,388.5785,388.2212,388.3528,7727.0
2021-08-06 11:15:00,412.98,413.14,412.55,412.79,22452.0,388.3058,388.4563,387.9015,388.1272,22452.0
2021-08-06 11:20:00,412.88,412.95,412.45,412.86,8294.0,388.2118,388.2776,387.8075,388.193,8294.0
2021-08-06 11:25:00,412.86,413.25,412.65,413.24,14621.0,388.193,388.5597,387.9955,388.5503,14621.0
2021-08-06 11:30:00,413.24,413.44,413.13,413.34,8790.0,388.5503,388.7383,388.4469,388.6443,8790.0
2021-08-06 11:35:00,413.38,413.54,413.21,413.3,4074.0,388.6819,388.8324,388.5221,388.6067,4074.0
2021-08-06 11:40:00,413.22,413.44,413.13,413.32,8830.0,388.5315,388.7383,388.4469,388.6255,8830.0
2021-08-06 11:45:00,413.3,413.37,413.12,413.37,7493.0,388.6067,388.6725,388.4375,388.6725,7493.0
2021-08-06 11:50:00,413.32,413.67,413.0,413.45,12017.0,388.6255,388.9546,388.3246,388.7477,12017.0
2021-08-06 11:55:00,413.44,413.75,413.16,413.21,19355.0,388.7383,389.0298,388.4751,388.5221,19355.0
2021-08-06 12:00:00,413.21,413.38,413.15,413.37,5907.0,388.5221,388.6819,388.4657,388.6725,5907.0
2021-08-06 12:05:00,413.5,414.16,413.49,414.12,7280.0,388.7948,389.4153,388.7854,389.3777,7280.0
2021-08-06 12:10:00,414.19,414.29,413.91,414.29,6860.0,389.4435,389.5376,389.1803,389.5376,6860.0
2021-08-06 12:15:00,414.31,414.6,414.18,414.5,9844.0,389.5564,389.829,389.4341,389.735,9844.0
2021-08-06 12:20:00,414.52,414.82,414.5,414.69,12104.0,389.7538,390.0359,389.735,389.9137,12104.0
2021-08-06 12:25:00,414.75,414.85,414.55,414.84,6601.0,389.9701,390.0641,389.782,390.0547,6601.0
2021-08-06 12:30:00,414.86,414.89,414.73,414.86,6564.0,390.0735,390.1017,389.9513,390.0735,6564.0
2021-08-06 12:35:00,414.82,415.32,414.75,415.09,16751.0,390.0359,390.506,389.9701,390.2898,16751.0
2021-08-06 12:40:00,415.0,415.03,414.84,414.85,5059.0,390.2051,390.2333,390.0547,390.0641,5059.0
2021-08-06 12:45:00,415.0,415.47,415.0,415.37,4572.0,390.2051,390.6471,390.2051,390.553,4572.0
2021-08-06 12:50:00,415.45,415.5,415.15,415.45,18441.0,390.6283,390.6753,390.3462,390.6283,18441.0
2021-08-06 12:55:00,415.41,415.89,415.37,415.72,9489.0,390.5906,391.042,390.553,390.8821,9489.0
2021-08-06 13:00:00,415.78,415.78,415.46,415.65,18728.0,390.9385,390.9385,390.6377,390.8163,18728.0
2021-08-06 13:05:00,415.73,415.95,415.72,415.91,8567.0,390.8915,391.0984,390.8821,391.0608,8567.0
2021-08-06 13:10:00,415.88,415.88,415.67,415.75,5104.0,391.0326,391.0326,390.8351,390.9103,5104.0
2021-08-06 13:15:00,415.75,415.8,415.64,415.64,3799.0,390.9103,390.9573,390.8069,390.8069,3799.0
2021-08-06 13:20:00,415.62,415.89,415.43,415.8,4457.0,390.7881,391.042,390.6095,390.9573,4457.0
2021-08-06 13:25:00,415.86,416.04,415.77,416.0,6224.0,391.0138,391.183,390.9291,391.1454,6224.0
2021-08-06 13:30:00,416.0,416.18,415.63,416.18,5101.0,391.1454,391.3146,390.7975,391.3146,5101.0
2021-08-06 13:35:00,416.25,416.27,415.9,416.0,7359.0,391.3805,391.3993,391.0514,391.1454,7359.0
2021-08-06 13:40:00,415.99,416.08,415.7,416.04,8398.0,391.136,391.2206,390.8633,391.183,8398.0
2021-08-06 13:45:00,416.1,416.1,415.83,415.91,5471.0,391.2394,391.2394,390.9856,391.0608,5471.0
2021-08-06 13:50:00,416.01,416.04,415.63,415.72,7034.0,391.1548,391.183,390.7975,390.8821,7034.0
2021-08-06 13:55:00,415.71,415.73,415.53,415.7,3535.0,390.8727,390.8915,390.7035,390.8633,3535.0
2021-08-06 14:00:00,415.75,415.85,415.51,415.51,5582.0,390.9103,391.0044,390.6847,390.6847,5582.0
2021-08-06 14:05:00,415.56,415.83,415.56,415.78,3478.0,390.7317,390.9856,390.7317,390.9385,3478.0
2021-08-06 14:10:00,415.77,416.1,415.65,416.09,12628.0,390.9291,391.2394,390.8163,391.23,12628.0
2021-08-06 14:15:00,416.13,416.53,416.09,416.24,15309.0,391.2676,391.6437,391.23,391.3711,15309.0
2021-08-06 14:20:00,416.41,416.44,416.19,416.26,12286.0,391.5309,391.5591,391.324,391.3899,12286.0
2021-08-06 14:25:00,416.23,416.35,416.15,416.34,4110.0,391.3617,391.4745,391.2864,391.4651,4110.0
2021-08-06 14:30:00,416.42,416.77,416.38,416.72,10720.0,391.5403,391.8694,391.5027,391.8224,10720.0
2021-08-06 14:35:00,416.68,416.74,416.51,416.64,6542.0,391.7848,391.8412,391.6249,391.7472,6542.0
2021-08-06 14:40:00,416.56,416.63,416.47,416.55,6005.0,391.6719,391.7378,391.5873,391.6625,6005.0
2021-08-06 14:45:00,416.54,416.6,416.17,416.37,7711.0,391.6531,391.7095,391.3052,391.4933,7711.0
2021-08-06 14:50:00,416.37,416.48,416.14,416.33,22607.0,391.4933,391.5967,391.277,391.4557,22607.0
2021-08-06 14:55:00,416.26,416.27,416.1,416.1,8273.0,391.3899,391.3993,391.2394,391.2394,8273.0
2021-08-06 15:00:00,416.11,416.18,415.78,415.8,11159.0,391.2488,391.3146,390.9385,390.9573,11159.0
2021-08-06 15:05:00,415.81,415.81,415.36,415.49,8089.0,390.9667,390.9667,390.5436,390.6659,8089.0
2021-08-06 15:10:00,415.37,415.54,415.34,415.49,6994.0,390.553,390.7129,390.5248,390.6659,6994.0
2021-08-06 15:15:00,415.4,415.42,414.95,414.95,7081.0,390.5812,390.6,390.1581,390.1581,7081.0
2021-08-06 15:20:00,415.04,415.28,414.83,414.84,8614.0,390.2428,390.4684,390.0453,390.0547,8614.0
2021-08-06 15:25:00,414.71,414.95,414.71,414.95,8642.0,389.9325,390.1581,389.9325,390.1581,8642.0
2021-08-06 15:30:00,414.91,414.91,414.66,414.86,24660.0,390.1205,390.1205,389.8855,390.0735,24660.0
2021-08-06 15:35:00,414.91,414.97,414.42,414.49,19820.0,390.1205,390.1769,389.6598,389.7256,19820.0
2021-08-06 15:40:00,414.51,414.89,414.51,414.72,16662.0,389.7444,390.1017,389.7444,389.9419,16662.0
2021-08-06 15:45:00,414.75,414.76,414.43,414.58,42003.0,389.9701,389.9795,389.6692,389.8102,42003.0
2021-08-06 15:50:00,414.5,414.7,414.13,414.39,37817.0,389.735,389.9231,389.3871,389.6316,37817.0
2021-08-06 15:55:00,414.32,415.22,414.32,415.16,83638.0,389.5658,390.412,389.5658,390.3556,83638.0
2021-08-09 09:30:00,414.95,416.23,414.41,415.93,41860.0,390.1581,391.3617,389.6504,391.0796,41860.0
2021-08-09 09:35:00,415.31,415.56,414.0,414.33,20581.0,390.4966,390.7317,389.2649,389.5752,20581.0
2021-08-09 09:40:00,414.44,415.25,414.01,415.25,8240.0,389.6786,390.4402,389.2743,390.4402,8240.0
2021-08-09 09:45:00,415.3,415.72,414.8,414.8,9390.0,390.4872,390.8821,390.0171,390.0171,9390.0
2021-08-09 09:50:00,414.81,414.87,413.9,414.43,11109.0,390.0265,390.0829,389.1709,389.6692,11109.0
2021-08-09 09:55:00,414.33,414.85,414.07,414.07,5600.0,389.5752,390.0641,389.3307,389.3307,5600.0
2021-08-09 10:00:00,414.31,414.66,413.91,414.46,4603.0,389.5564,389.8855,389.1803,389.6974,4603.0
2021-08-09 10:05:00,414.62,414.78,414.36,414.78,5321.0,389.8478,389.9983,389.6034,389.9983,5321.0
2021-08-09 10:10:00,414.6,414.85,413.8,414.03,9473.0,389.829,390.0641,389.0768,389.2931,9473.0
2021-08-09 10:15:00,414.14,414.8,414.02,414.78,9267.0,389.3965,390.0171,389.2837,389.9983,9267.0
2021-08-09 10:20:00,414.83,415.09,414.23,414.28,6210.0,390.0453,390.2898,389.4811,389.5282,6210.0
2021-08-09 10:25:00,414.39,414.46,414.01,414.15,10684.0,389.6316,389.6974,389.2743,389.4059,10684.0
2021-08-09 10:30:00,414.14,414.39,413.56,413.56,7811.0,389.3965,389.6316,388.8512,388.8512,7811.0
2021-08-09 10:35:00,413.56,414.46,413.31,414.41,11272.0,388.8512,389.6974,388.6161,389.6504,11272.0
2021-08-09 10:40:00,414.47,415.01,414.42,414.94,7690.0,389.7068,390.2145,389.6598,390.1487,7690.0
2021-08-09 10:45:00,415.03,415.43,414.79,415.3,8954.0,390.2333,390.6095,390.0077,390.4872,8954.0
2021-08-09 10:50:00,415.5,415.77,414.6,414.6,14278.0,390.6753,390.9291,389.829,389.829,14278.0
2021-08-09 10:55:00,414.56,414.57,413.78,413.98,7527.0,389.7914,389.8008,389.058,389.2461,7527.0
2021-08-09 11:00:00,413.92,414.19,413.8,414.0,5464.0,389.1897,389.4435,389.0768,389.2649,5464.0
2021-08-09 11:05:00,414.14,414.14,413.89,413.9,4477.0,389.3965,389.3965,389.1615,389.1709,4477.0
2021-08-09 11:10:00,413.68,413.76,413.42,413.47,4862.0,388.964,389.0392,388.7195,388.7666,4862.0
2021-08-09 11:15:00,413.53,414.09,413.53,413.74,7384.0,388.823,389.3495,388.823,389.0204,7384.0
2021-08-09 11:20:00,413.68,413.8,413.22,413.28,10523.0,388.964,389.0768,388.5315,388.5879,10523.0
2021-08-09 11:25:00,413.3,413.37,412.85,412.96,5380.0,388.6067,388.6725,388.1836,388.287,5380.0
2021-08-09 11:30:00,413.03,413.19,412.75,413.13,6351.0,388.3528,388.5033,388.0896,388.4469,6351.0
2021-08-09 11:35:00,413.0,413.16,412.84,412.93,7506.0,388.3246,388.4751,388.1742,388.2588,7506.0
2021-08-09 11:40:00,412.97,412.97,412.52,412.53,4343.0,388.2964,388.2964,387.8733,387.8827,4343.0
2021-08-09 11:45:00,412.5,412.64,412.38,412.59,10698.0,387.8545,387.9861,387.7417,387.9391,10698.0
2021-08-09 11:50:00,412.59,412.63,412.31,412.6,5273.0,387.9391,387.9767,387.6759,387.9485,5273.0
2021-08-09 11:55:00,412.6,412.8,412.53,412.57,3895.0,387.9485,388.1366,387.8827,387.9203,3895.0
2021-08-09 12:00:00,412.52,412.65,412.41,412.55,10557.0,387.8733,387.9955,387.7699,387.9015,10557.0
2021-08-09 12:05:00,412.53,412.65,412.05,412.05,9655.0,387.8827,387.9955,387.4314,387.4314,9655.0
2021-08-09 12:10:00,412.08,412.15,411.72,411.94,13565.0,387.4596,387.5254,387.1211,387.328,13565.0
2021-08-09 12:15:00,411.94,412.04,411.8,411.9,6682.0,387.328,387.422,387.1963,387.2904,6682.0
2021-08-09 12:20:00,411.88,411.9,411.65,411.65,4684.0,387.2716,387.2904,387.0553,387.0553,4684.0
2021-08-09 12:25:00,411.64,411.66,411.46,411.6,6338.0,387.0459,387.0647,386.8766,387.0083,6338.0
2021-08-09 12:30:00,411.68,411.82,411.6,411.77,8742.0,387.0835,387.2151,387.0083,387.1681,8742.0
2021-08-09 12:35:00,411.8,411.9,411.63,411.9,8156.0,387.1963,387.2904,387.0365,387.2904,8156.0
2021-08-09 12:40:00,411.97,412.25,411.97,412.2,10448.0,387.3562,387.6194,387.3562,387.5724,10448.0
2021-08-09 12:45:00,412.17,412.39,411.9,411.97,10660.0,387.5442,387.7511,387.2904,387.3562,10660.0
2021-08-09 12:50:00,411.98,412.0,411.68,411.95,5572.0,387.3656,387.3844,387.0835,387.3374,5572.0
2021-08-09 12:55:00,411.92,411.94,411.41,411.46,11459.0,387.3092,387.328,386.8296,386.8766,11459.0
2021-08-09 13:00:00,411.48,411.51,411.22,411.38,15950.0,386.8954,386.9237,386.651,386.8014,15950.0
2021-08-09 13:05:00,411.35,411.6,411.29,411.36,10778.0,386.7732,387.0083,386.7168,386.7826,10778.0
2021-08-09 13:10:00,411.35,411.5,411.16,411.34,5982.0,386.7732,386.9143,386.5946,386.7638,5982.0
2021-08-09 13:15:00,411.38,411.4,411.02,411.04,5297.0,386.8014,386.8202,386.4629,386.4817,5297.0
2021-08-09 13:20:00,411.1,411.28,411.03,411.19,6608.0,386.5382,386.7074,386.4723,386.6228,6608.0
2021-08-09 13:25:00,411.25,411.34,410.91,410.92,15539.0,386.6792,386.7638,386.3595,386.3689,15539.0
2021-08-09 13:30:00,410.75,410.75,410.35,410.52,20226.0,386.2091,386.2091,385.833,385.9928,20226.0
2021-08-09 13:35:00,410.54,410.79,410.53,410.68,13004.0,386.0116,386.2467,386.0022,386.1432,13004.0
2021-08-09 13:40:00,410.67,410.95,410.58,410.94,11526.0,386.1338,386.3971,386.0492,386.3877,11526.0
2021-08-09 13:45:00,411.05,411.05,410.68,410.71,6929.0,386.4911,386.4911,386.1432,386.1715,6929.0
2021-08-09 13:50:00,410.75,410.76,410.58,410.76,5184.0,386.2091,386.2185,386.0492,386.2185,5184.0
2021-08-09 13:55:00,410.8,411.02,410.67,410.91,4750.0,386.2561,386.4629,386.1338,386.3595,4750.0
2021-08-09 14:00:00,410.9,410.92,410.67,410.81,6921.0,386.3501,386.3689,386.1338,386.2655,6921.0
2021-08-09 14:05:00,410.83,411.1,410.83,410.86,6435.0,386.2843,386.5382,386.2843,386.3125,6435.0
2021-08-09 14:10:00,410.89,411.05,410.79,410.83,4399.0,386.3407,386.4911,386.2467,386.2843,4399.0
2021-08-09 14:15:00,410.96,411.06,410.84,410.92,4583.0,386.4065,386.5005,386.2937,386.3689,4583.0
2021-08-09 14:20:00,410.93,411.25,410.92,411.12,2978.0,386.3783,386.6792,386.3689,386.557,2978.0
2021-08-09 14:25:00,411.18,411.33,411.11,411.23,4433.0,386.6134,386.7544,386.5476,386.6604,4433.0
2021-08-09 14:30:00,411.21,411.41,410.93,411.12,6371.0,386.6416,386.8296,386.3783,386.557,6371.0
2021-08-09 14:35:00,411.12,411.12,410.82,410.92,14416.0,386.557,386.557,386.2749,386.3689,14416.0
2021-08-09 14:40:00,410.92,410.97,410.69,410.93,6718.0,386.3689,386.4159,386.1526,386.3783,6718.0
2021-08-09 14:45:00,410.95,411.04,410.85,410.85,5560.0,386.3971,386.4817,386.3031,386.3031,5560.0
2021-08-09 14:50:00,410.85,411.07,410.72,410.98,6590.0,386.3031,386.5099,386.1809,386.4253,6590.0
2021-08-09 14:55:00,411.06,411.06,410.84,410.88,4635.0,386.5005,386.5005,386.2937,386.3313,4635.0
2021-08-09 15:00:00,410.88,411.14,410.8,411.12,5096.0,386.3313,386.5758,386.2561,386.557,5096.0
2021-08-09 15:05:00,411.15,411.15,410.81,410.96,5379.0,386.5852,386.5852,386.2655,386.4065,5379.0
2021-08-09 15:10:00,410.98,411.0,410.61,410.79,9208.0,386.4253,386.4441,386.0774,386.2467,9208.0
2021-08-09 15:15:00,410.81,410.83,410.6,410.61,8512.0,386.2655,386.2843,386.068,386.0774,8512.0
2021-08-09 15:20:00,410.64,410.78,410.58,410.77,7183.0,386.1056,386.2373,386.0492,386.2279,7183.0
2021-08-09 15:25:00,410.7,410.88,410.61,410.84,6993.0,386.1621,386.3313,386.0774,386.2937,6993.0
2021-08-09 15:30:00,410.84,411.04,410.79,411.04,8548.0,386.2937,386.4817,386.2467,386.4817,8548.0
2021-08-09 15:35:00,411.05,411.72,411.01,411.64,15478.0,386.4911,387.1211,386.4535,387.0459,15478.0
2021-08-09 15:40:00,411.61,411.65,411.22,411.26,16857.0,387.0177,387.0553,386.651,386.6886,16857.0
2021-08-09 15:45:00,411.26,411.26,410.74,410.9,24094.0,386.6886,386.6886,386.1997,386.3501,24094.0
2021-08-09 15:50:00,410.95,411.21,410.75,410.93,22778.0,386.3971,386.6416,386.2091,386.3783,22778.0
2021-08-09 15:55:00,410.99,411.02,410.61,410.88,50413.0,386.4347,386.4629,386.0774,386.3313,50413.0
2021-08-10 09:30:00,410.51,410.62,408.62,408.62,41804.0,385.9834,386.0868,384.2063,384.2063,41804.0
2021-08-10 09:35:00,408.8,409.94,408.57,409.05,14541.0,384.3756,385.4475,384.1593,384.6106,14541.0
2021-08-10 09:40:00,409.28,410.3,408.93,409.77,17945.0,384.8269,385.786,384.4978,385.2876,17945.0
2021-08-10 09:45:00,409.97,410.16,409.3,409.42,8444.0,385.4757,385.6543,384.8457,384.9585,8444.0
2021-08-10 09:50:00,409.41,409.97,409.4,409.83,7043.0,384.9491,385.4757,384.9397,385.344,7043.0
2021-08-10 09:55:00,410.09,410.86,409.6,410.18,26784.0,385.5885,386.3125,385.1278,385.6731,26784.0
2021-08-10 10:00:00,410.37,411.05,410.37,410.81,6324.0,385.8518,386.4911,385.8518,386.2655,6324.0
2021-08-10 10:05:00,410.87,411.15,410.39,410.64,5300.0,386.3219,386.5852,385.8706,386.1056,5300.0
2021-08-10 10:10:00,410.56,411.5,410.56,411.37,10989.0,386.0304,386.9143,386.0304,386.792,10989.0
2021-08-10 10:15:00,411.42,411.87,411.32,411.81,6878.0,386.839,387.2621,386.745,387.2057,6878.0
2021-08-10 10:20:00,411.75,412.0,411.59,411.59,4701.0,387.1493,387.3844,386.9989,386.9989,4701.0
2021-08-10 10:25:00,411.66,411.91,411.38,411.43,5102.0,387.0647,387.2998,386.8014,386.8484,5102.0
2021-08-10 10:30:00,411.42,412.26,411.3,412.11,9374.0,386.839,387.6288,386.7262,387.4878,9374.0
2021-08-10 10:35:00,412.2,412.31,411.97,412.12,5974.0,387.5724,387.6759,387.3562,387.4972,5974.0
2021-08-10 10:40:00,412.08,412.49,411.65,411.83,10347.0,387.4596,387.8451,387.0553,387.2245,10347.0
2021-08-10 10:45:00,411.75,412.0,411.74,411.88,5594.0,387.1493,387.3844,387.1399,387.2716,5594.0
2021-08-10 10:50:00,411.91,412.18,411.39,411.39,9759.0,387.2998,387.5536,386.8108,386.8108,9759.0
2021-08-10 10:55:00,411.38,411.58,411.22,411.47,7298.0,386.8014,386.9895,386.651,386.886,7298.0
2021-08-10 11:00:00,411.38,411.46,410.9,411.44,8456.0,386.8014,386.8766,386.3501,386.8578,8456.0
2021-08-10 11:05:00,411.5,411.62,410.89,411.35,5292.0,386.9143,387.0271,386.3407,386.7732,5292.0
2021-08-10 11:10:00,411.35,411.43,411.09,411.25,3768.0,386.7732,386.8484,386.5288,386.6792,3768.0
2021-08-10 11:15:00,411.29,411.31,411.0,411.19,7375.0,386.7168,386.7356,386.4441,386.6228,7375.0
2021-08-10 11:20:00,411.16,411.45,410.99,411.15,4620.0,386.5946,386.8672,386.4347,386.5852,4620.0
2021-08-10 11:25:00,411.14,411.64,410.98,411.38,4155.0,386.5758,387.0459,386.4253,386.8014,4155.0
2021-08-10 11:30:00,411.41,411.65,411.26,411.32,6571.0,386.8296,387.0553,386.6886,386.745,6571.0
2021-08-10 11:35:00,411.28,412.4,411.28,412.11,11735.0,386.7074,387.7605,386.7074,387.4878,11735.0
2021-08-10 11:40:00,412.33,412.63,411.9,412.36,6802.0,387.6947,387.9767,387.2904,387.7229,6802.0
2021-08-10 11:45:00,412.42,413.0,412.41,413.0,6119.0,387.7793,388.3246,387.7699,388.3246,6119.0
2021-08-10 11:50:00,413.0,413.18,412.75,413.02,6341.0,388.3246,388.4939,388.0896,388.3434,6341.0
2021-08-10 11:55:00,413.09,413.13,412.89,413.04,4426.0,388.4093,388.4469,388.2212,388.3622,4426.0
2021-08-10 12:00:00,413.08,413.24,412.71,412.71,11463.0,388.3999,388.5503,388.052,388.052,11463.0
2021-08-10 12:05:00,412.74,412.87,412.72,412.81,2945.0,388.0802,388.2024,388.0614,388.146,2945.0
2021-08-10 12:10:00,412.86,412.95,412.66,412.84,7507.0,388.193,388.2776,388.0049,388.1742,7507.0
2021-08-10 12:15:00,412.86,413.38,412.86,413.22,7524.0,388.193,388.6819,388.193,388.5315,7524.0
2021-08-10 12:20:00,413.18,413.39,413.13,413.23,4200.0,388.4939,388.6913,388.4469,388.5409,4200.0
2021-08-10 12:25:00,413.21,413.65,413.2,413.42,12068.0,388.5221,388.9358,388.5127,388.7195,12068.0
2021-08-10 12:30:00,413.29,413.37,412.85,413.11,6421.0,388.5973,388.6725,388.1836,388.4281,6421.0
2021-08-10 12:35:00,413.14,413.4,413.09,413.4,5464.0,388.4563,388.7007,388.4093,388.7007,5464.0
2021-08-10 12:40:00,413.49,413.49,413.11,413.14,3478.0,388.7854,388.7854,388.4281,388.4563,3478.0
2021-08-10 12:45:00,413.21,413.26,412.64,412.85,5659.0,388.5221,388.5691,387.9861,388.1836,5659.0
2021-08-10 12:50:00,412.96,412.96,412.64,412.64,3736.0,388.287,388.287,387.9861,387.9861,3736.0
2021-08-10 12:55:00,412.66,412.78,412.54,412.74,3023.0,388.0049,388.1178,387.8921,388.0802,3023.0
2021-08-10 13:00:00,412.79,412.82,412.53,412.56,4162.0,388.1272,388.1554,387.8827,387.9109,4162.0
2021-08-10 13:05:00,412.64,412.81,412.46,412.69,5590.0,387.9861,388.146,387.8169,388.0332,5590.0
2021-08-10 13:10:00,412.6,412.86,412.4,412.72,10617.0,387.9485,388.193,387.7605,388.0614,10617.0
2021-08-10 13:15:00,412.73,413.02,412.71,413.0,5876.0,388.0708,388.3434,388.052,388.3246,5876.0
2021-08-10 13:20:00,412.96,413.14,412.92,412.99,6340.0,388.287,388.4563,388.2494,388.3152,6340.0
2021-08-10 13:25:00,412.87,412.9,412.56,412.66,4407.0,388.2024,388.2306,387.9109,388.0049,4407.0
2021-08-10 13:30:00,412.62,412.93,412.57,412.93,4623.0,387.9673,388.2588,387.9203,388.2588,4623.0
2021-08-10 13:35:00,412.89,413.18,412.8,413.0,7535.0,388.2212,388.4939,388.1366,388.3246,7535.0
2021-08-10 13:40:00,413.14,413.21,412.95,412.98,24038.0,388.4563,388.5221,388.2776,388.3058,24038.0
2021-08-10 13:45:00,413.02,413.09,412.69,412.99,7332.0,388.3434,388.4093,388.0332,388.3152,7332.0
2021-08-10 13:50:00,412.91,413.01,412.66,412.66,5504.0,388.24,388.334,388.0049,388.0049,5504.0
2021-08-10 13:55:00,412.66,412.66,412.46,412.54,4334.0,388.0049,388.0049,387.8169,387.8921,4334.0
2021-08-10 14:00:00,412.47,412.54,412.23,412.38,6657.0,387.8263,387.8921,387.6006,387.7417,6657.0
2021-08-10 14:05:00,412.41,412.83,412.1,412.21,5617.0,387.7699,388.1648,387.4784,387.5818,5617.0
2021-08-10 14:10:00,412.27,412.35,411.87,412.04,8087.0,387.6382,387.7135,387.2621,387.422,8087.0
2021-08-10 14:15:00,412.0,412.14,411.89,412.11,3632.0,387.3844,387.516,387.281,387.4878,3632.0
2021-08-10 14:20:00,412.14,412.14,411.67,411.83,5291.0,387.516,387.516,387.0741,387.2245,5291.0
2021-08-10 14:25:00,411.93,412.12,411.93,412.07,13200.0,387.3186,387.4972,387.3186,387.4502,13200.0
2021-08-10 14:30:00,411.99,412.15,411.94,412.01,6317.0,387.375,387.5254,387.328,387.3938,6317.0
2021-08-10 14:35:00,412.0,412.16,411.96,412.13,7617.0,387.3844,387.5348,387.3468,387.5066,7617.0
2021-08-10 14:40:00,412.05,412.11,411.91,412.01,10793.0,387.4314,387.4878,387.2998,387.3938,10793.0
2021-08-10 14:45:00,412.02,412.06,411.91,411.99,5037.0,387.4032,387.4408,387.2998,387.375,5037.0
2021-08-10 14:50:00,411.98,412.18,411.87,412.05,10704.0,387.3656,387.5536,387.2621,387.4314,10704.0
2021-08-10 14:55:00,412.0,412.14,411.92,412.04,6049.0,387.3844,387.516,387.3092,387.422,6049.0
2021-08-10 15:00:00,412.06,412.1,411.59,411.71,8543.0,387.4408,387.4784,386.9989,387.1117,8543.0
2021-08-10 15:05:00,411.69,411.87,411.41,411.84,16347.0,387.0929,387.2621,386.8296,387.2339,16347.0
2021-08-10 15:10:00,411.81,411.84,411.59,411.62,4288.0,387.2057,387.2339,386.9989,387.0271,4288.0
2021-08-10 15:15:00,411.74,412.15,411.67,412.04,11689.0,387.1399,387.5254,387.0741,387.422,11689.0
2021-08-10 15:20:00,412.0,412.06,411.73,411.84,4837.0,387.3844,387.4408,387.1305,387.2339,4837.0
2021-08-10 15:25:00,411.93,411.93,411.68,411.84,3986.0,387.3186,387.3186,387.0835,387.2339,3986.0
2021-08-10 15:30:00,411.8,411.8,411.36,411.46,7191.0,387.1963,387.1963,386.7826,386.8766,7191.0
2021-08-10 15:35:00,411.49,411.64,411.36,411.41,10381.0,386.9049,387.0459,386.7826,386.8296,10381.0
2021-08-10 15:40:00,411.4,411.92,411.39,411.8,13536.0,386.8202,387.3092,386.8108,387.1963,13536.0
2021-08-10 15:45:00,411.78,411.78,411.49,411.78,13629.0,387.1775,387.1775,386.9049,387.1775,13629.0
2021-08-10 15:50:00,411.86,412.02,411.69,411.81,21301.0,387.2527,387.4032,387.0929,387.2057,21301.0
2021-08-10 15:55:00,411.87,412.01,411.6,411.66,64332.0,387.2621,387.3938,387.0083,387.0647,64332.0
2021-08-11 09:30:00,413.03,413.93,412.4,412.52,37003.0,388.3528,389.1991,387.7605,387.8733,37003.0
2021-08-11 09:35:00,412.98,413.41,412.67,413.01,7623.0,388.3058,388.7101,388.0144,388.334,7623.0
2021-08-11 09:40:00,412.66,412.73,411.6,411.83,7884.0,388.0049,388.0708,387.0083,387.2245,7884.0
2021-08-11 09:45:00,411.79,412.27,411.25,412.02,9371.0,387.1869,387.6382,386.6792,387.4032,9371.0
2021-08-11 09:50:00,411.91,412.13,411.56,412.06,4864.0,387.2998,387.5066,386.9707,387.4408,4864.0
2021-08-11 09:55:00,412.01,412.09,410.02,410.15,18292.0,387.3938,387.469,385.5227,385.6449,18292.0
2021-08-11 10:00:00,410.22,411.05,409.56,410.1,24654.0,385.7107,386.4911,385.0902,385.5979,24654.0
2021-08-11 10:05:00,409.98,411.0,409.95,411.0,10965.0,385.4851,386.4441,385.4569,386.4441,10965.0
2021-08-11 10:10:00,410.88,411.45,410.57,411.35,14249.0,386.3313,386.8672,386.0398,386.7732,14249.0
2021-08-11 10:15:00,411.27,411.99,411.26,411.98,7424.0,386.698,387.375,386.6886,387.3656,7424.0
2021-08-11 10:20:00,411.93,411.93,411.46,411.55,8139.0,387.3186,387.3186,386.8766,386.9613,8139.0
2021-08-11 10:25:00,411.38,411.75,411.11,411.12,4672.0,386.8014,387.1493,386.5476,386.557,4672.0
2021-08-11 10:30:00,411.11,412.0,411.11,411.81,7429.0,386.5476,387.3844,386.5476,387.2057,7429.0
2021-08-11 10:35:00,411.92,411.92,411.38,411.62,8945.0,387.3092,387.3092,386.8014,387.0271,8945.0
2021-08-11 10:40:00,411.75,411.79,411.18,411.63,9817.0,387.1493,387.1869,386.6134,387.0365,9817.0
2021-08-11 10:45:00,411.51,411.96,411.06,411.12,16212.0,386.9237,387.3468,386.5005,386.557,16212.0
2021-08-11 10:50:00,410.99,411.29,410.59,410.88,5614.0,386.4347,386.7168,386.0586,386.3313,5614.0
2021-08-11 10:55:00,410.73,411.2,410.73,410.88,8046.0,386.1903,386.6322,386.1903,386.3313,8046.0
2021-08-11 11:00:00,410.87,411.4,410.68,411.14,5515.0,386.3219,386.8202,386.1432,386.5758,5515.0
2021-08-11 11:05:00,411.2,411.4,410.83,411.4,6858.0,386.6322,386.8202,386.2843,386.8202,6858.0
2021-08-11 11:10:00,411.35,411.35,410.61,411.17,9001.0,386.7732,386.7732,386.0774,386.604,9001.0
2021-08-11 11:15:00,411.3,411.45,410.87,411.16,8974.0,386.7262,386.8672,386.3219,386.5946,8974.0
2021-08-11 11:20:00,411.2,411.59,411.1,411.47,4692.0,386.6322,386.9989,386.5382,386.886,4692.0
2021-08-11 11:25:00,411.44,411.44,410.83,410.83,7546.0,386.8578,386.8578,386.2843,386.2843,7546.0
2021-08-11 11:30:00,411.15,411.42,410.88,411.06,3924.0,386.5852,386.839,386.3313,386.5005,3924.0
2021-08-11 11:35:00,410.95,411.19,410.91,411.03,2927.0,386.3971,386.6228,386.3595,386.4723,2927.0
2021-08-11 11:40:00,410.99,411.3,410.84,411.2,5378.0,386.4347,386.7262,386.2937,386.6322,5378.0
2021-08-11 11:45:00,411.13,411.43,411.1,411.27,5015.0,386.5664,386.8484,386.5382,386.698,5015.0
2021-08-11 11:50:00,411.27,411.89,411.25,411.76,7239.0,386.698,387.281,386.6792,387.1587,7239.0
2021-08-11 11:55:00,411.67,411.68,411.37,411.37,7050.0,387.0741,387.0835,386.792,386.792,7050.0
2021-08-11 12:00:00,411.37,411.37,410.88,410.97,5761.0,386.792,386.792,386.3313,386.4159,5761.0
2021-08-11 12:05:00,410.89,411.01,410.83,410.91,1804.0,386.3407,386.4535,386.2843,386.3595,1804.0
2021-08-11 12:10:00,410.95,411.02,410.82,410.96,3233.0,386.3971,386.4629,386.2749,386.4065,3233.0
2021-08-11 12:15:00,410.84,411.16,410.75,411.14,3359.0,386.2937,386.5946,386.2091,386.5758,3359.0
2021-08-11 12:20:00,411.18,411.3,411.1,411.26,3250.0,386.6134,386.7262,386.5382,386.6886,3250.0
2021-08-11 12:25:00,411.29,411.29,410.84,410.96,4453.0,386.7168,386.7168,386.2937,386.4065,4453.0
2021-08-11 12:30:00,410.96,411.07,410.82,411.01,5691.0,386.4065,386.5099,386.2749,386.4535,5691.0
2021-08-11 12:35:00,411.17,411.23,411.08,411.15,2663.0,386.604,386.6604,386.5193,386.5852,2663.0
2021-08-11 12:40:00,411.03,411.03,410.75,410.93,5858.0,386.4723,386.4723,386.2091,386.3783,5858.0
2021-08-11 12:45:00,410.97,410.99,410.47,410.56,3187.0,386.4159,386.4347,385.9458,386.0304,3187.0
2021-08-11 12:50:00,410.52,410.82,410.43,410.43,5750.0,385.9928,386.2749,385.9082,385.9082,5750.0
2021-08-11 12:55:00,410.36,410.48,410.26,410.4,3931.0,385.8424,385.9552,385.7483,385.88,3931.0
2021-08-11 13:00:00,410.42,410.44,410.0,410.24,6764.0,385.8988,385.9176,385.5039,385.7295,6764.0
2021-08-11 13:05:00,410.34,410.5,410.21,410.5,3637.0,385.8236,385.974,385.7013,385.974,3637.0
2021-08-11 13:10:00,410.5,410.64,410.4,410.41,3465.0,385.974,386.1056,385.88,385.8894,3465.0
2021-08-11 13:15:00,410.48,410.65,410.37,410.37,6041.0,385.9552,386.115,385.8518,385.8518,6041.0
2021-08-11 13:20:00,410.36,410.43,410.12,410.21,3351.0,385.8424,385.9082,385.6167,385.7013,3351.0
2021-08-11 13:25:00,410.17,410.33,410.05,410.23,4606.0,385.6637,385.8142,385.5509,385.7201,4606.0
2021-08-11 13:30:00,410.29,410.38,410.1,410.38,5135.0,385.7765,385.8612,385.5979,385.8612,5135.0
2021-08-11 13:35:00,410.33,410.53,410.19,410.47,20220.0,385.8142,386.0022,385.6825,385.9458,20220.0
2021-08-11 13:40:00,410.46,410.62,410.39,410.42,9931.0,385.9364,386.0868,385.8706,385.8988,9931.0
2021-08-11 13:45:00,410.62,410.62,410.22,410.22,5985.0,386.0868,386.0868,385.7107,385.7107,5985.0
2021-08-11 13:50:00,410.23,410.42,410.11,410.15,6043.0,385.7201,385.8988,385.6073,385.6449,6043.0
2021-08-11 13:55:00,410.12,410.28,409.96,409.97,4607.0,385.6167,385.7671,385.4663,385.4757,4607.0
2021-08-11 14:00:00,410.05,410.19,409.8,409.81,8421.0,385.5509,385.6825,385.3158,385.3252,8421.0
2021-08-11 14:05:00,409.75,409.75,409.4,409.68,12473.0,385.2688,385.2688,384.9397,385.203,12473.0
2021-08-11 14:10:00,409.54,409.81,409.35,409.55,5352.0,385.0714,385.3252,384.8927,385.0808,5352.0
2021-08-11 14:15:00,409.54,409.7,409.5,409.7,6589.0,385.0714,385.2218,385.0337,385.2218,6589.0
2021-08-11 14:20:00,409.74,409.9,409.7,409.78,9278.0,385.2594,385.4098,385.2218,385.297,9278.0
2021-08-11 14:25:00,409.84,410.04,409.69,409.87,7539.0,385.3534,385.5415,385.2124,385.3816,7539.0
2021-08-11 14:30:00,409.92,409.96,409.7,409.8,5884.0,385.4287,385.4663,385.2218,385.3158,5884.0
2021-08-11 14:35:00,409.75,409.84,409.56,409.65,5931.0,385.2688,385.3534,385.0902,385.1748,5931.0
2021-08-11 14:40:00,409.59,409.64,409.24,409.24,6046.0,385.1184,385.1654,384.7893,384.7893,6046.0
2021-08-11 14:45:00,409.18,409.41,409.13,409.25,6629.0,384.7329,384.9491,384.6859,384.7987,6629.0
2021-08-11 14:50:00,409.15,409.22,409.06,409.16,3230.0,384.7047,384.7705,384.62,384.7141,3230.0
2021-08-11 14:55:00,409.17,409.3,409.05,409.21,3011.0,384.7235,384.8457,384.6106,384.7611,3011.0
2021-08-11 15:00:00,409.27,409.59,409.27,409.51,4666.0,384.8175,385.1184,384.8175,385.0432,4666.0
2021-08-11 15:05:00,409.48,409.63,409.39,409.53,6621.0,385.0149,385.156,384.9303,385.062,6621.0
2021-08-11 15:10:00,409.5,409.55,409.26,409.31,11087.0,385.0337,385.0808,384.8081,384.8551,11087.0
2021-08-11 15:15:00,409.25,409.28,409.15,409.22,4677.0,384.7987,384.8269,384.7047,384.7705,4677.0
2021-08-11 15:20:00,409.22,409.23,408.91,409.03,6178.0,384.7705,384.7799,384.479,384.5918,6178.0
2021-08-11 15:25:00,408.98,409.07,408.73,408.82,7992.0,384.5448,384.6294,384.3098,384.3944,7992.0
2021-08-11 15:30:00,408.92,409.14,408.87,408.87,10089.0,384.4884,384.6953,384.4414,384.4414,10089.0
2021-08-11 15:35:00,408.82,408.88,408.21,408.3,15291.0,384.3944,384.4508,383.8208,383.9054,15291.0
2021-08-11 15:40:00,408.3,408.32,408.0,408.04,14547.0,383.9054,383.9242,383.6234,383.661,14547.0
2021-08-11 15:45:00,408.08,408.28,407.99,408.28,18745.0,383.6986,383.8866,383.614,383.8866,18745.0
2021-08-11 15:50:00,408.2,408.34,408.0,408.04,33935.0,383.8114,383.9431,383.6234,383.661,33935.0
2021-08-11 15:55:00,408.08,408.21,407.51,407.74,103373.0,383.6986,383.8208,383.1626,383.3789,103373.0
2021-08-12 09:30:00,407.0,407.51,404.3,407.42,78217.0,382.6831,383.1626,380.1444,383.078,78217.0
2021-08-12 09:35:00,407.06,408.5,406.94,408.37,24297.0,382.7395,384.0935,382.6267,383.9713,24297.0
2021-08-12 09:40:00,408.26,408.73,407.39,407.65,31094.0,383.8678,384.3098,383.0498,383.2943,31094.0
2021-08-12 09:45:00,407.5,407.67,406.76,407.03,31768.0,383.1532,383.3131,382.4575,382.7113,31768.0
2021-08-12 09:50:00,407.19,408.47,407.11,407.99,16924.0,382.8618,384.0653,382.7865,383.614,16924.0
2021-08-12 09:55:00,408.07,408.25,407.75,408.02,12148.0,383.6892,383.8584,383.3883,383.6422,12148.0
2021-08-12 10:00:00,407.75,407.77,407.27,407.62,13481.0,383.3883,383.4071,382.937,383.2661,13481.0
2021-08-12 10:05:00,407.66,408.0,407.52,407.84,5264.0,383.3037,383.6234,383.172,383.4729,5264.0
2021-08-12 10:10:00,407.62,408.0,407.44,407.73,20239.0,383.2661,383.6234,383.0968,383.3695,20239.0
2021-08-12 10:15:00,407.8,408.16,407.65,407.91,10008.0,383.4353,383.7738,383.2943,383.5387,10008.0
2021-08-12 10:20:00,407.91,407.93,407.19,407.19,12900.0,383.5387,383.5576,382.8618,382.8618,12900.0
2021-08-12 10:25:00,407.13,407.37,406.83,407.04,15476.0,382.8053,383.031,382.5233,382.7207,15476.0
2021-08-12 10:30:00,407.22,407.22,406.27,406.42,10501.0,382.89,382.89,381.9967,382.1378,10501.0
2021-08-12 10:35:00,406.33,406.66,406.32,406.5,14664.0,382.0531,382.3634,382.0437,382.213,14664.0
2021-08-12 10:40:00,406.56,406.83,406.46,406.64,20314.0,382.2694,382.5233,382.1754,382.3446,20314.0
2021-08-12 10:45:00,406.39,406.45,406.12,406.12,10111.0,382.1096,382.166,381.8557,381.8557,10111.0
2021-08-12 10:50:00,406.23,406.42,405.99,406.0,9110.0,381.9591,382.1378,381.7335,381.7429,9110.0
2021-08-12 10:55:00,405.8,406.07,405.72,405.88,15703.0,381.5548,381.8087,381.4796,381.63,15703.0
2021-08-12 11:00:00,405.87,406.3,405.6,406.16,14427.0,381.6206,382.0249,381.3668,381.8933,14427.0
2021-08-12 11:05:00,406.03,406.6,405.99,406.53,16994.0,381.7711,382.307,381.7335,382.2412,16994.0
2021-08-12 11:10:00,406.52,406.72,406.17,406.65,17777.0,382.2318,382.4198,381.9027,382.354,17777.0
2021-08-12 11:15:00,406.72,406.79,406.34,406.48,8951.0,382.4198,382.4857,382.0625,382.1942,8951.0
2021-08-12 11:20:00,406.42,406.57,406.32,406.36,7772.0,382.1378,382.2788,382.0437,382.0814,7772.0
2021-08-12 11:25:00,406.37,406.82,406.37,406.75,9568.0,382.0908,382.5139,382.0908,382.4481,9568.0
2021-08-12 11:30:00,406.82,406.86,406.4,406.63,9385.0,382.5139,382.5515,382.119,382.3352,9385.0
2021-08-12 11:35:00,406.55,406.6,406.03,406.49,10930.0,382.26,382.307,381.7711,382.2036,10930.0
2021-08-12 11:40:00,406.39,406.57,406.29,406.41,6589.0,382.1096,382.2788,382.0155,382.1284,6589.0
2021-08-12 11:45:00,406.35,406.38,406.12,406.13,9434.0,382.0719,382.1002,381.8557,381.8651,9434.0
2021-08-12 11:50:00,406.1,406.13,405.82,405.95,5182.0,381.8369,381.8651,381.5736,381.6958,5182.0
2021-08-12 11:55:00,405.99,406.09,405.63,405.71,5279.0,381.7335,381.8275,381.395,381.4702,5279.0
2021-08-12 12:00:00,405.66,406.14,405.62,405.99,9918.0,381.4232,381.8745,381.3856,381.7335,9918.0
2021-08-12 12:05:00,405.93,406.3,405.85,406.22,10406.0,381.677,382.0249,381.6018,381.9497,10406.0
2021-08-12 12:10:00,406.22,406.54,406.14,406.29,4478.0,381.9497,382.2506,381.8745,382.0155,4478.0
2021-08-12 12:15:00,406.23,406.41,406.11,406.39,8198.0,381.9591,382.1284,381.8463,382.1096,8198.0
2021-08-12 12:20:00,406.41,406.51,406.12,406.13,5135.0,382.1284,382.2224,381.8557,381.8651,5135.0
2021-08-12 12:25:00,406.16,406.45,406.16,406.44,6952.0,381.8933,382.166,381.8933,382.1566,6952.0
2021-08-12 12:30:00,406.39,406.83,406.38,406.81,10418.0,382.1096,382.5233,382.1002,382.5045,10418.0
2021-08-12 12:35:00,406.81,406.98,406.71,406.86,27090.0,382.5045,382.6643,382.4104,382.5515,27090.0
2021-08-12 12:40:00,406.85,407.32,406.83,407.17,7600.0,382.5421,382.984,382.5233,382.843,7600.0
2021-08-12 12:45:00,407.11,407.18,407.03,407.11,5708.0,382.7865,382.8524,382.7113,382.7865,5708.0
2021-08-12 12:50:00,407.18,407.26,406.87,407.1,8172.0,382.8524,382.9276,382.5609,382.7771,8172.0
2021-08-12 12:55:00,407.13,407.13,406.52,406.58,14666.0,382.8053,382.8053,382.2318,382.2882,14666.0
2021-08-12 13:00:00,406.59,406.65,406.19,406.5,16971.0,382.2976,382.354,381.9215,382.213,16971.0
2021-08-12 13:05:00,406.44,406.7,406.44,406.55,7164.0,382.1566,382.401,382.1566,382.26,7164.0
2021-08-12 13:10:00,406.49,406.61,406.31,406.47,9950.0,382.2036,382.3164,382.0343,382.1848,9950.0
2021-08-12 13:15:00,406.52,406.99,406.51,406.88,7654.0,382.2318,382.6737,382.2224,382.5703,7654.0
2021-08-12 13:20:00,406.89,406.91,406.69,406.87,11307.0,382.5797,382.5985,382.3916,382.5609,11307.0
2021-08-12 13:25:00,406.71,406.84,406.59,406.69,7018.0,382.4104,382.5327,382.2976,382.3916,7018.0
2021-08-12 13:30:00,406.72,406.73,406.16,406.24,27490.0,382.4198,382.4292,381.8933,381.9685,27490.0
2021-08-12 13:35:00,406.29,406.34,406.11,406.22,7897.0,382.0155,382.0625,381.8463,381.9497,7897.0
2021-08-12 13:40:00,406.17,406.41,406.01,406.01,8607.0,381.9027,382.1284,381.7523,381.7523,8607.0
2021-08-12 13:45:00,406.0,406.04,405.75,405.78,9466.0,381.7429,381.7805,381.5078,381.536,9466.0
2021-08-12 13:50:00,405.79,405.93,405.7,405.81,7877.0,381.5454,381.677,381.4608,381.5642,7877.0
2021-08-12 13:55:00,405.81,406.23,405.79,405.85,12710.0,381.5642,381.9591,381.5454,381.6018,12710.0
2021-08-12 14:00:00,405.87,405.87,405.22,405.68,29631.0,381.6206,381.6206,381.0095,381.442,29631.0
2021-08-12 14:05:00,405.69,405.83,405.6,405.67,10490.0,381.4514,381.583,381.3668,381.4326,10490.0
2021-08-12 14:10:00,405.64,405.79,405.52,405.63,11387.0,381.4044,381.5454,381.2915,381.395,11387.0
2021-08-12 14:15:00,405.66,406.13,405.46,406.13,8944.0,381.4232,381.8651,381.2351,381.8651,8944.0
2021-08-12 14:20:00,406.13,406.2,405.82,405.83,14834.0,381.8651,381.9309,381.5736,381.583,14834.0
2021-08-12 14:25:00,405.91,406.07,405.81,405.88,5437.0,381.6582,381.8087,381.5642,381.63,5437.0
2021-08-12 14:30:00,405.89,406.19,405.88,406.06,9765.0,381.6394,381.9215,381.63,381.7993,9765.0
2021-08-12 14:35:00,406.11,406.19,405.99,406.06,8684.0,381.8463,381.9215,381.7335,381.7993,8684.0
2021-08-12 14:40:00,406.07,406.26,405.98,406.23,9196.0,381.8087,381.9873,381.7241,381.9591,9196.0
2021-08-12 14:45:00,406.28,406.49,406.12,406.48,5686.0,382.0061,382.2036,381.8557,382.1942,5686.0
2021-08-12 14:50:00,406.53,406.71,406.44,406.7,7903.0,382.2412,382.4104,382.1566,382.401,7903.0
2021-08-12 14:55:00,406.64,406.7,406.2,406.37,8608.0,382.3446,382.401,381.9309,382.0908,8608.0
2021-08-12 15:00:00,406.37,406.54,406.33,406.35,9268.0,382.0908,382.2506,382.0531,382.0719,9268.0
2021-08-12 15:05:00,406.38,406.5,406.29,406.3,6007.0,382.1002,382.213,382.0155,382.0249,6007.0
2021-08-12 15:10:00,406.29,406.38,406.22,406.22,9017.0,382.0155,382.1002,381.9497,381.9497,9017.0
2021-08-12 15:15:00,406.28,406.28,405.87,405.94,10922.0,382.0061,382.0061,381.6206,381.6864,10922.0
2021-08-12 15:20:00,405.88,406.02,405.81,405.93,12510.0,381.63,381.7617,381.5642,381.677,12510.0
2021-08-12 15:25:00,405.92,406.09,405.85,406.03,9328.0,381.6676,381.8275,381.6018,381.7711,9328.0
2021-08-12 15:30:00,406.04,406.15,405.94,406.14,9354.0,381.7805,381.8839,381.6864,381.8745,9354.0
2021-08-12 15:35:00,406.12,406.46,406.02,406.38,10026.0,381.8557,382.1754,381.7617,382.1002,10026.0
2021-08-12 15:40:00,406.4,406.45,406.16,406.24,13400.0,382.119,382.166,381.8933,381.9685,13400.0
2021-08-12 15:45:00,406.17,406.17,405.88,405.94,27463.0,381.9027,381.9027,381.63,381.6864,27463.0
2021-08-12 15:50:00,405.89,405.94,405.73,405.76,34831.0,381.6394,381.6864,381.489,381.5172,34831.0
2021-08-12 15:55:00,405.81,406.18,405.78,405.97,92795.0,381.5642,381.9121,381.536,381.7147,92795.0
2021-08-13 09:30:00,407.08,408.48,405.92,407.91,39198.0,382.7583,384.0747,381.6676,383.5387,39198.0
2021-08-13 09:35:00,407.6,408.22,407.09,407.36,13590.0,383.2473,383.8302,382.7677,383.0216,13590.0
2021-08-13 09:40:00,407.38,407.74,406.88,407.48,44994.0,383.0404,383.3789,382.5703,383.1344,44994.0
2021-08-13 09:45:00,407.51,407.87,407.35,407.41,14094.0,383.1626,383.5011,383.0122,383.0686,14094.0
2021-08-13 09:50:00,407.24,408.5,406.98,407.75,16058.0,382.9088,384.0935,382.6643,383.3883,16058.0
2021-08-13 09:55:00,407.71,408.18,407.58,407.58,10818.0,383.3507,383.7926,383.2285,383.2285,10818.0
2021-08-13 10:00:00,407.49,407.83,407.18,407.8,10899.0,383.1438,383.4635,382.8524,383.4353,10899.0
2021-08-13 10:05:00,407.71,408.16,407.66,407.97,19302.0,383.3507,383.7738,383.3037,383.5952,19302.0
2021-08-13 10:10:00,407.9,408.1,407.46,408.06,11822.0,383.5293,383.7174,383.1156,383.6798,11822.0
2021-08-13 10:15:00,408.19,408.31,407.84,407.85,14746.0,383.802,383.9148,383.4729,383.4823,14746.0
2021-08-13 10:20:00,407.94,408.14,407.75,407.86,10267.0,383.567,383.755,383.3883,383.4917,10267.0
2021-08-13 10:25:00,407.79,407.88,407.49,407.64,21700.0,383.4259,383.5105,383.1438,383.2849,21700.0
2021-08-13 10:30:00,407.72,407.78,407.0,407.0,4757.0,383.3601,383.4165,382.6831,382.6831,4757.0
2021-08-13 10:35:00,406.99,407.0,406.21,406.22,14057.0,382.6737,382.6831,381.9403,381.9497,14057.0
2021-08-13 10:40:00,406.12,406.28,406.02,406.05,6824.0,381.8557,382.0061,381.7617,381.7899,6824.0
2021-08-13 10:45:00,406.12,406.87,406.12,406.77,11415.0,381.8557,382.5609,381.8557,382.4669,11415.0
2021-08-13 10:50:00,406.89,407.19,406.74,407.04,7797.0,382.5797,382.8618,382.4386,382.7207,7797.0
2021-08-13 10:55:00,407.13,407.64,406.94,407.64,6433.0,382.8053,383.2849,382.6267,383.2849,6433.0
2021-08-13 11:00:00,407.66,407.8,407.4,407.54,12869.0,383.3037,383.4353,383.0592,383.1909,12869.0
2021-08-13 11:05:00,407.41,408.29,407.4,407.98,7707.0,383.0686,383.896,383.0592,383.6046,7707.0
2021-08-13 11:10:00,407.98,408.2,407.76,408.2,12432.0,383.6046,383.8114,383.3977,383.8114,12432.0
2021-08-13 11:15:00,408.24,408.43,408.23,408.34,7198.0,383.849,384.0277,383.8396,383.9431,7198.0
2021-08-13 11:20:00,408.34,408.89,408.14,408.81,16893.0,383.9431,384.4602,383.755,384.385,16893.0
2021-08-13 11:25:00,408.83,409.06,408.72,409.06,8326.0,384.4038,384.62,384.3004,384.62,8326.0
2021-08-13 11:30:00,409.05,409.14,408.72,408.98,22290.0,384.6106,384.6953,384.3004,384.5448,22290.0
2021-08-13 11:35:00,408.98,409.31,408.55,408.88,16216.0,384.5448,384.8551,384.1405,384.4508,16216.0
2021-08-13 11:40:00,408.74,408.98,408.62,408.67,9556.0,384.3192,384.5448,384.2063,384.2533,9556.0
2021-08-13 11:45:00,408.69,408.76,408.45,408.6,3153.0,384.2721,384.338,384.0465,384.1875,3153.0
2021-08-13 11:50:00,408.59,408.64,408.36,408.59,3412.0,384.1781,384.2251,383.9619,384.1781,3412.0
2021-08-13 11:55:00,408.63,408.76,408.54,408.76,3816.0,384.2157,384.338,384.1311,384.338,3816.0
2021-08-13 12:00:00,408.73,408.8,408.26,408.33,3708.0,384.3098,384.3756,383.8678,383.9337,3708.0
2021-08-13 12:05:00,408.27,408.27,408.0,408.13,3711.0,383.8772,383.8772,383.6234,383.7456,3711.0
2021-08-13 12:10:00,408.17,408.23,408.03,408.03,2281.0,383.7832,383.8396,383.6516,383.6516,2281.0
2021-08-13 12:15:00,408.03,408.04,407.73,407.73,3920.0,383.6516,383.661,383.3695,383.3695,3920.0
2021-08-13 12:20:00,407.73,407.8,407.59,407.73,3560.0,383.3695,383.4353,383.2379,383.3695,3560.0
2021-08-13 12:25:00,407.73,407.87,407.64,407.69,3927.0,383.3695,383.5011,383.2849,383.3319,3927.0
2021-08-13 12:30:00,407.59,407.65,407.45,407.48,3546.0,383.2379,383.2943,383.1062,383.1344,3546.0
2021-08-13 12:35:00,407.44,407.58,407.26,407.53,5148.0,383.0968,383.2285,382.9276,383.1814,5148.0
2021-08-13 12:40:00,407.5,407.56,407.33,407.33,3951.0,383.1532,383.2097,382.9934,382.9934,3951.0
2021-08-13 12:45:00,407.32,407.41,407.22,407.22,3003.0,382.984,383.0686,382.89,382.89,3003.0
2021-08-13 12:50:00,407.25,407.32,407.09,407.32,4114.0,382.9182,382.984,382.7677,382.984,4114.0
2021-08-13 12:55:00,407.32,407.32,407.07,407.11,2695.0,382.984,382.984,382.7489,382.7865,2695.0
2021-08-13 13:00:00,407.14,407.19,406.99,407.02,3926.0,382.8147,382.8618,382.6737,382.7019,3926.0
2021-08-13 13:05:00,407.0,407.2,406.88,407.19,4164.0,382.6831,382.8712,382.5703,382.8618,4164.0
2021-08-13 13:10:00,407.1,407.28,407.09,407.28,1575.0,382.7771,382.9464,382.7677,382.9464,1575.0
2021-08-13 13:15:00,407.23,407.66,407.23,407.51,4530.0,382.8994,383.3037,382.8994,383.1626,4530.0
2021-08-13 13:20:00,407.63,407.76,407.47,407.53,3458.0,383.2755,383.3977,383.125,383.1814,3458.0
2021-08-13 13:25:00,407.59,407.68,407.52,407.68,2628.0,383.2379,383.3225,383.172,383.3225,2628.0
2021-08-13 13:30:00,407.69,407.84,407.64,407.68,4688.0,383.3319,383.4729,383.2849,383.3225,4688.0
2021-08-13 13:35:00,407.66,407.71,407.52,407.6,5995.0,383.3037,383.3507,383.172,383.2473,5995.0
2021-08-13 13:40:00,407.59,407.65,407.38,407.38,5826.0,383.2379,383.2943,383.0404,383.0404,5826.0
2021-08-13 13:45:00,407.43,407.86,407.39,407.77,4233.0,383.0874,383.4917,383.0498,383.4071,4233.0
2021-08-13 13:50:00,407.8,407.97,407.74,407.77,2796.0,383.4353,383.5952,383.3789,383.4071,2796.0
2021-08-13 13:55:00,407.71,407.94,407.56,407.89,3730.0,383.3507,383.567,383.2097,383.5199,3730.0
2021-08-13 14:00:00,407.83,407.98,407.77,407.86,3670.0,383.4635,383.6046,383.4071,383.4917,3670.0
2021-08-13 14:05:00,407.93,408.13,407.8,408.13,19969.0,383.5576,383.7456,383.4353,383.7456,19969.0
2021-08-13 14:10:00,408.06,408.41,408.02,408.41,5448.0,383.6798,384.0089,383.6422,384.0089,5448.0
2021-08-13 14:15:00,408.38,408.62,408.38,408.61,5346.0,383.9807,384.2063,383.9807,384.1969,5346.0
2021-08-13 14:20:00,408.56,408.67,408.49,408.66,5322.0,384.1499,384.2533,384.0841,384.2439,5322.0
2021-08-13 14:25:00,408.7,408.94,408.7,408.86,7957.0,384.2815,384.5072,384.2815,384.432,7957.0
2021-08-13 14:30:00,408.92,409.19,408.91,409.02,6214.0,384.4884,384.7423,384.479,384.5824,6214.0
2021-08-13 14:35:00,408.93,409.04,408.92,408.97,3261.0,384.4978,384.6012,384.4884,384.5354,3261.0
2021-08-13 14:40:00,408.88,409.18,408.88,409.15,5383.0,384.4508,384.7329,384.4508,384.7047,5383.0
2021-08-13 14:45:00,409.1,409.34,409.02,409.23,6961.0,384.6576,384.8833,384.5824,384.7799,6961.0
2021-08-13 14:50:00,409.24,409.26,409.07,409.17,3816.0,384.7893,384.8081,384.6294,384.7235,3816.0
2021-08-13 14:55:00,409.19,409.37,409.13,409.17,5808.0,384.7423,384.9115,384.6859,384.7235,5808.0
2021-08-13 15:00:00,409.18,409.55,409.18,409.49,3796.0,384.7329,385.0808,384.7329,385.0243,3796.0
2021-08-13 15:05:00,409.39,409.8,409.38,409.69,8310.0,384.9303,385.3158,384.9209,385.2124,8310.0
2021-08-13 15:10:00,409.69,409.85,409.64,409.81,5509.0,385.2124,385.3628,385.1654,385.3252,5509.0
2021-08-13 15:15:00,409.77,409.77,409.33,409.64,6020.0,385.2876,385.2876,384.8739,385.1654,6020.0
2021-08-13 15:20:00,409.58,409.8,409.51,409.62,3116.0,385.109,385.3158,385.0432,385.1466,3116.0
2021-08-13 15:25:00,409.55,409.56,409.19,409.32,4050.0,385.0808,385.0902,384.7423,384.8645,4050.0
2021-08-13 15:30:00,409.28,409.33,409.0,409.19,8511.0,384.8269,384.8739,384.5636,384.7423,8511.0
2021-08-13 15:35:00,409.13,409.47,409.08,409.43,11030.0,384.6859,385.0055,384.6388,384.9679,11030.0
2021-08-13 15:40:00,409.38,409.4,409.23,409.37,11479.0,384.9209,384.9397,384.7799,384.9115,11479.0
2021-08-13 15:45:00,409.39,409.85,409.39,409.79,11982.0,384.9303,385.3628,384.9303,385.3064,11982.0
2021-08-13 15:50:00,409.85,409.98,409.33,409.37,36091.0,385.3628,385.4851,384.8739,384.9115,36091.0
2021-08-13 15:55:00,409.23,410.05,409.18,410.0,93972.0,384.7799,385.5509,384.7329,385.5039,93972.0
2021-08-16 09:30:00,409.84,411.15,409.56,410.06,59516.0,385.3534,386.5852,385.0902,385.5603,59516.0
2021-08-16 09:35:00,409.85,410.35,409.12,409.52,21100.0,385.3628,385.833,384.6765,385.0526,21100.0
2021-08-16 09:40:00,409.56,409.66,409.06,409.06,5405.0,385.0902,385.1842,384.62,384.62,5405.0
2021-08-16 09:45:00,408.97,409.01,407.33,408.2,22701.0,384.5354,384.573,382.9934,383.8114,22701.0
2021-08-16 09:50:00,408.13,408.55,408.02,408.44,14381.0,383.7456,384.1405,383.6422,384.0371,14381.0
2021-08-16 09:55:00,408.28,409.18,408.28,408.74,9043.0,383.8866,384.7329,383.8866,384.3192,9043.0
2021-08-16 10:00:00,408.7,409.66,408.5,409.39,40848.0,384.2815,385.1842,384.0935,384.9303,40848.0
2021-08-16 10:05:00,409.38,409.76,409.21,409.29,10882.0,384.9209,385.2782,384.7611,384.8363,10882.0
2021-08-16 10:10:00,409.23,409.43,408.94,409.43,12835.0,384.7799,384.9679,384.5072,384.9679,12835.0
2021-08-16 10:15:00,409.47,409.86,409.34,409.86,2932.0,385.0055,385.3722,384.8833,385.3722,2932.0
2021-08-16 10:20:00,409.79,410.27,409.75,410.15,15523.0,385.3064,385.7577,385.2688,385.6449,15523.0
2021-08-16 10:25:00,410.1,410.77,410.1,410.51,13336.0,385.5979,386.2279,385.5979,385.9834,13336.0
2021-08-16 10:30:00,410.58,411.21,410.4,410.4,15360.0,386.0492,386.6416,385.88,385.88,15360.0
2021-08-16 10:35:00,410.39,410.74,410.07,410.42,11275.0,385.8706,386.1997,385.5697,385.8988,11275.0
2021-08-16 10:40:00,410.45,410.83,410.38,410.69,6844.0,385.927,386.2843,385.8612,386.1526,6844.0
2021-08-16 10:45:00,410.67,411.02,410.49,410.51,9722.0,386.1338,386.4629,385.9646,385.9834,9722.0
2021-08-16 10:50:00,410.46,410.51,410.02,410.34,17922.0,385.9364,385.9834,385.5227,385.8236,17922.0
2021-08-16 10:55:00,410.34,410.51,410.11,410.42,12791.0,385.8236,385.9834,385.6073,385.8988,12791.0
2021-08-16 11:00:00,410.47,411.03,410.42,411.02,16931.0,385.9458,386.4723,385.8988,386.4629,16931.0
2021-08-16 11:05:00,410.98,411.07,410.7,410.93,6439.0,386.4253,386.5099,386.1621,386.3783,6439.0
2021-08-16 11:10:00,410.86,411.96,410.86,411.96,8195.0,386.3125,387.3468,386.3125,387.3468,8195.0
2021-08-16 11:15:00,411.98,412.1,411.76,411.82,14356.0,387.3656,387.4784,387.1587,387.2151,14356.0
2021-08-16 11:20:00,411.79,412.25,411.78,412.06,8807.0,387.1869,387.6194,387.1775,387.4408,8807.0
2021-08-16 11:25:00,412.14,412.56,412.14,412.55,11177.0,387.516,387.9109,387.516,387.9015,11177.0
2021-08-16 11:30:00,412.55,412.62,412.14,412.46,11957.0,387.9015,387.9673,387.516,387.8169,11957.0
2021-08-16 11:35:00,412.52,412.71,412.21,412.27,6850.0,387.8733,388.052,387.5818,387.6382,6850.0
2021-08-16 11:40:00,412.28,412.43,412.02,412.1,8966.0,387.6477,387.7887,387.4032,387.4784,8966.0
2021-08-16 11:45:00,412.16,412.41,412.04,412.36,7803.0,387.5348,387.7699,387.422,387.7229,7803.0
2021-08-16 11:50:00,412.35,412.35,411.93,412.16,8056.0,387.7135,387.7135,387.3186,387.5348,8056.0
2021-08-16 11:55:00,412.28,412.75,412.27,412.75,4519.0,387.6477,388.0896,387.6382,388.0896,4519.0
2021-08-16 12:00:00,412.88,413.2,412.68,413.14,8541.0,388.2118,388.5127,388.0238,388.4563,8541.0
2021-08-16 12:05:00,413.25,413.48,413.0,413.09,5798.0,388.5597,388.776,388.3246,388.4093,5798.0
2021-08-16 12:10:00,413.13,413.19,412.84,413.12,5794.0,388.4469,388.5033,388.1742,388.4375,5794.0
2021-08-16 12:15:00,413.13,413.16,412.98,413.04,3216.0,388.4469,388.4751,388.3058,388.3622,3216.0
2021-08-16 12:20:00,413.03,413.66,413.02,413.53,9007.0,388.3528,388.9452,388.3434,388.823,9007.0
2021-08-16 12:25:00,413.54,413.74,413.42,413.49,6972.0,388.8324,389.0204,388.7195,388.7854,6972.0
2021-08-16 12:30:00,413.6,413.85,413.49,413.85,7658.0,388.8888,389.1238,388.7854,389.1238,7658.0
2021-08-16 12:35:00,413.88,413.91,413.62,413.71,9095.0,389.1521,389.1803,388.9076,388.9922,9095.0
2021-08-16 12:40:00,413.87,414.21,413.87,414.11,9216.0,389.1427,389.4623,389.1427,389.3683,9216.0
2021-08-16 12:45:00,414.2,414.2,413.92,414.01,4684.0,389.4529,389.4529,389.1897,389.2743,4684.0
2021-08-16 12:50:00,413.97,414.0,413.6,413.8,7608.0,389.2367,389.2649,388.8888,389.0768,7608.0
2021-08-16 12:55:00,413.74,413.74,413.41,413.63,7613.0,389.0204,389.0204,388.7101,388.917,7613.0
2021-08-16 13:00:00,413.64,413.67,413.17,413.31,16108.0,388.9264,388.9546,388.4845,388.6161,16108.0
2021-08-16 13:05:00,413.3,413.75,413.3,413.51,13044.0,388.6067,389.0298,388.6067,388.8042,13044.0
2021-08-16 13:10:00,413.41,413.57,413.36,413.36,4988.0,388.7101,388.8606,388.6631,388.6631,4988.0
2021-08-16 13:15:00,413.36,413.36,413.13,413.32,3093.0,388.6631,388.6631,388.4469,388.6255,3093.0
2021-08-16 13:20:00,413.32,413.44,413.23,413.34,2359.0,388.6255,388.7383,388.5409,388.6443,2359.0
2021-08-16 13:25:00,413.41,413.79,413.32,413.78,3391.0,388.7101,389.0674,388.6255,389.058,3391.0
2021-08-16 13:30:00,413.79,414.18,413.78,414.18,6604.0,389.0674,389.4341,389.058,389.4341,6604.0
2021-08-16 13:35:00,414.17,414.28,413.95,414.19,17054.0,389.4247,389.5282,389.2179,389.4435,17054.0
2021-08-16 13:40:00,414.1,414.3,413.99,414.19,26042.0,389.3589,389.547,389.2555,389.4435,26042.0
2021-08-16 13:45:00,414.15,414.15,413.88,413.88,3814.0,389.4059,389.4059,389.1521,389.1521,3814.0
2021-08-16 13:50:00,413.92,414.25,413.83,414.01,37306.0,389.1897,389.5,389.105,389.2743,37306.0
2021-08-16 13:55:00,413.93,414.23,413.93,414.21,6439.0,389.1991,389.4811,389.1991,389.4623,6439.0
2021-08-16 14:00:00,414.13,414.51,414.12,414.5,4851.0,389.3871,389.7444,389.3777,389.735,4851.0
2021-08-16 14:05:00,414.43,414.43,414.19,414.36,4589.0,389.6692,389.6692,389.4435,389.6034,4589.0
2021-08-16 14:10:00,414.33,414.57,414.33,414.43,4345.0,389.5752,389.8008,389.5752,389.6692,4345.0
2021-08-16 14:15:00,414.49,414.71,414.47,414.58,5962.0,389.7256,389.9325,389.7068,389.8102,5962.0
2021-08-16 14:20:00,414.64,414.82,414.56,414.82,7590.0,389.8667,390.0359,389.7914,390.0359,7590.0
2021-08-16 14:25:00,414.8,415.44,414.8,415.31,44183.0,390.0171,390.6189,390.0171,390.4966,44183.0
2021-08-16 14:30:00,415.34,415.74,415.23,415.74,11605.0,390.5248,390.9009,390.4214,390.9009,11605.0
2021-08-16 14:35:00,415.61,415.69,415.5,415.61,7524.0,390.7787,390.8539,390.6753,390.7787,7524.0
2021-08-16 14:40:00,415.67,416.02,415.63,416.0,13038.0,390.8351,391.1642,390.7975,391.1454,13038.0
2021-08-16 14:45:00,416.05,416.36,416.01,416.18,13373.0,391.1924,391.4839,391.1548,391.3146,13373.0
2021-08-16 14:50:00,416.2,416.31,415.97,415.97,16302.0,391.3334,391.4369,391.1172,391.1172,16302.0
2021-08-16 14:55:00,415.97,416.05,415.68,415.93,16266.0,391.1172,391.1924,390.8445,391.0796,16266.0
2021-08-16 15:00:00,415.93,416.49,415.88,416.49,9326.0,391.0796,391.6061,391.0326,391.6061,9326.0
2021-08-16 15:05:00,416.41,416.8,416.3,416.76,9721.0,391.5309,391.8976,391.4275,391.86,9721.0
2021-08-16 15:10:00,416.76,417.31,416.71,417.24,18394.0,391.86,392.3771,391.813,392.3113,18394.0
2021-08-16 15:15:00,417.22,417.25,416.96,417.18,11871.0,392.2925,392.3207,392.048,392.2549,11871.0
2021-08-16 15:20:00,417.2,417.2,416.49,416.63,14405.0,392.2737,392.2737,391.6061,391.7378,14405.0
2021-08-16 15:25:00,416.63,416.84,416.34,416.46,12901.0,391.7378,391.9352,391.4651,391.5779,12901.0
2021-08-16 15:30:00,416.31,416.54,416.05,416.16,23233.0,391.4369,391.6531,391.1924,391.2958,23233.0
2021-08-16 15:35:00,416.16,416.29,415.81,415.95,18356.0,391.2958,391.4181,390.9667,391.0984,18356.0
2021-08-16 15:40:00,415.93,416.53,415.75,416.07,24176.0,391.0796,391.6437,390.9103,391.2112,24176.0
2021-08-16 15:45:00,415.94,416.21,415.83,416.05,23371.0,391.089,391.3428,390.9856,391.1924,23371.0
2021-08-16 15:50:00,416.12,416.96,416.12,416.5,46386.0,391.2582,392.048,391.2582,391.6155,46386.0
2021-08-16 15:55:00,416.52,417.42,416.48,417.31,148491.0,391.6343,392.4806,391.5967,392.3771,148491.0
2021-08-17 09:30:00,417.1,419.67,416.63,419.35,63804.0,392.1797,394.5961,391.7378,394.2952,63804.0
2021-08-17 09:35:00,419.12,419.94,419.1,419.34,27348.0,394.079,394.85,394.0602,394.2858,27348.0
2021-08-17 09:40:00,419.2,419.85,418.73,419.78,28888.0,394.1542,394.7654,393.7123,394.6996,28888.0
2021-08-17 09:45:00,419.7,419.9,417.39,417.75,28598.0,394.6243,394.8124,392.4523,392.7908,28598.0
2021-08-17 09:50:00,417.61,418.69,417.48,418.25,24152.0,392.6592,393.6747,392.537,393.261,24152.0
2021-08-17 09:55:00,418.02,419.12,417.6,419.12,31907.0,393.0447,394.079,392.6498,394.079,31907.0
2021-08-17 10:00:00,418.88,419.74,418.88,419.69,21878.0,393.8533,394.6619,393.8533,394.6149,21878.0
2021-08-17 10:05:00,419.8,420.98,419.59,420.84,49020.0,394.7184,395.8279,394.5209,395.6962,49020.0
2021-08-17 10:10:00,420.85,420.95,420.4,420.67,11136.0,395.7056,395.7996,395.2825,395.5364,11136.0
2021-08-17 10:15:00,420.67,420.74,419.96,420.22,24103.0,395.5364,395.6022,394.8688,395.1133,24103.0
2021-08-17 10:20:00,420.43,420.43,419.69,419.72,20814.0,395.3107,395.3107,394.6149,394.6431,20814.0
2021-08-17 10:25:00,419.81,420.0,419.16,419.92,21835.0,394.7278,394.9064,394.1166,394.8312,21835.0
2021-08-17 10:30:00,419.86,420.01,419.59,419.76,9816.0,394.7748,394.9158,394.5209,394.6807,9816.0
2021-08-17 10:35:00,419.74,419.74,418.58,418.62,10233.0,394.6619,394.6619,393.5712,393.6089,10233.0
2021-08-17 10:40:00,418.62,419.04,418.44,418.91,8704.0,393.6089,394.0038,393.4396,393.8815,8704.0
2021-08-17 10:45:00,418.97,419.24,418.69,419.1,5945.0,393.9379,394.1918,393.6747,394.0602,5945.0
2021-08-17 10:50:00,419.25,419.71,419.08,419.55,13663.0,394.2012,394.6337,394.0414,394.4833,13663.0
2021-08-17 10:55:00,419.63,420.45,419.61,420.35,8287.0,394.5585,395.3295,394.5397,395.2355,8287.0
2021-08-17 11:00:00,420.22,420.53,419.98,420.42,11651.0,395.1133,395.4047,394.8876,395.3013,11651.0
2021-08-17 11:05:00,420.46,421.0,420.42,420.79,21827.0,395.3389,395.8467,395.3013,395.6492,21827.0
2021-08-17 11:10:00,420.6,421.12,420.5,421.11,9179.0,395.4706,395.9595,395.3765,395.9501,9179.0
2021-08-17 11:15:00,420.98,421.24,420.95,421.18,8643.0,395.8279,396.0723,395.7996,396.0159,8643.0
2021-08-17 11:20:00,421.06,421.3,420.98,421.0,8070.0,395.9031,396.1287,395.8279,395.8467,8070.0
2021-08-17 11:25:00,420.94,421.0,420.41,420.87,13540.0,395.7902,395.8467,395.2919,395.7244,13540.0
2021-08-17 11:30:00,420.93,421.22,420.74,421.05,8700.0,395.7808,396.0535,395.6022,395.8937,8700.0
2021-08-17 11:35:00,420.95,421.02,420.69,420.74,9595.0,395.7996,395.8655,395.5552,395.6022,9595.0
2021-08-17 11:40:00,420.73,421.09,420.72,421.02,9510.0,395.5928,395.9313,395.5834,395.8655,9510.0
2021-08-17 11:45:00,420.95,421.02,420.8,421.0,7076.0,395.7996,395.8655,395.6586,395.8467,7076.0
2021-08-17 11:50:00,420.81,420.96,420.7,420.77,8629.0,395.668,395.8091,395.5646,395.6304,8629.0
2021-08-17 11:55:00,420.91,421.26,420.88,421.22,7038.0,395.762,396.0911,395.7338,396.0535,7038.0
2021-08-17 12:00:00,421.16,421.29,421.04,421.2,7616.0,395.9971,396.1193,395.8843,396.0347,7616.0
2021-08-17 12:05:00,421.15,421.51,421.1,421.47,7253.0,395.9877,396.3262,395.9407,396.2886,7253.0
2021-08-17 12:10:00,421.38,421.74,421.35,421.61,11677.0,396.204,396.5424,396.1758,396.4202,11677.0
2021-08-17 12:15:00,421.54,421.62,421.22,421.27,10347.0,396.3544,396.4296,396.0535,396.1005,10347.0
2021-08-17 12:20:00,421.27,421.58,421.26,421.49,10784.0,396.1005,396.392,396.0911,396.3074,10784.0
2021-08-17 12:25:00,421.45,421.47,421.23,421.41,7802.0,396.2698,396.2886,396.0629,396.2322,7802.0
2021-08-17 12:30:00,421.44,421.44,421.07,421.37,7819.0,396.2604,396.2604,395.9125,396.1946,7819.0
2021-08-17 12:35:00,421.37,421.49,421.22,421.37,10592.0,396.1946,396.3074,396.0535,396.1946,10592.0
2021-08-17 12:40:00,421.32,421.55,421.2,421.54,11869.0,396.1475,396.3638,396.0347,396.3544,11869.0
2021-08-17 12:45:00,421.55,421.6,421.29,421.6,7352.0,396.3638,396.4108,396.1193,396.4108,7352.0
2021-08-17 12:50:00,421.59,421.91,421.48,421.73,17806.0,396.4014,396.7023,396.298,396.533,17806.0
2021-08-17 12:55:00,421.68,421.93,421.48,421.55,14195.0,396.486,396.7211,396.298,396.3638,14195.0
2021-08-17 13:00:00,421.53,421.72,421.31,421.46,9530.0,396.345,396.5236,396.1381,396.2792,9530.0
2021-08-17 13:05:00,421.29,421.57,421.29,421.41,13662.0,396.1193,396.3826,396.1193,396.2322,13662.0
2021-08-17 13:10:00,421.34,421.76,421.24,421.72,11984.0,396.1663,396.5613,396.0723,396.5236,11984.0
2021-08-17 13:15:00,421.69,421.76,421.07,421.21,11093.0,396.4954,396.5613,395.9125,396.0441,11093.0
2021-08-17 13:20:00,421.27,421.35,420.88,420.95,12010.0,396.1005,396.1758,395.7338,395.7996,12010.0
2021-08-17 13:25:00,420.85,421.38,420.77,421.36,9552.0,395.7056,396.204,395.6304,396.1852,9552.0
2021-08-17 13:30:00,421.33,421.74,421.3,421.73,6925.0,396.1569,396.5424,396.1287,396.533,6925.0
2021-08-17 13:35:00,421.58,421.64,421.33,421.41,7872.0,396.392,396.4484,396.1569,396.2322,7872.0
2021-08-17 13:40:00,421.41,421.45,420.62,420.84,6448.0,396.2322,396.2698,395.4894,395.6962,6448.0
2021-08-17 13:45:00,420.87,420.93,420.72,420.93,8926.0,395.7244,395.7808,395.5834,395.7808,8926.0
2021-08-17 13:50:00,421.04,421.17,420.87,421.09,4178.0,395.8843,396.0065,395.7244,395.9313,4178.0
2021-08-17 13:55:00,421.13,421.34,421.11,421.26,14396.0,395.9689,396.1663,395.9501,396.0911,14396.0
2021-08-17 14:00:00,421.2,421.82,421.09,421.78,12014.0,396.0347,396.6177,395.9313,396.5801,12014.0
2021-08-17 14:05:00,421.77,422.37,421.76,421.97,25917.0,396.5707,397.1348,396.5613,396.7587,25917.0
2021-08-17 14:10:00,422.0,422.35,421.97,422.24,5864.0,396.7869,397.116,396.7587,397.0126,5864.0
2021-08-17 14:15:00,422.25,422.25,421.65,421.66,13159.0,397.022,397.022,396.4578,396.4672,13159.0
2021-08-17 14:20:00,421.7,421.73,421.27,421.44,5071.0,396.5048,396.533,396.1005,396.2604,5071.0
2021-08-17 14:25:00,421.5,421.5,420.94,421.07,4807.0,396.3168,396.3168,395.7902,395.9125,4807.0
2021-08-17 14:30:00,420.94,421.03,420.71,420.78,6468.0,395.7902,395.8749,395.574,395.6398,6468.0
2021-08-17 14:35:00,420.77,420.77,420.36,420.37,5286.0,395.6304,395.6304,395.2449,395.2543,5286.0
2021-08-17 14:40:00,420.41,420.52,420.2,420.31,5935.0,395.2919,395.3953,395.0945,395.1979,5935.0
2021-08-17 14:45:00,420.27,420.89,420.25,420.74,5395.0,395.1603,395.7432,395.1415,395.6022,5395.0
2021-08-17 14:50:00,420.8,420.81,420.56,420.6,4384.0,395.6586,395.668,395.4329,395.4706,4384.0
2021-08-17 14:55:00,420.55,421.35,420.55,421.33,17552.0,395.4235,396.1758,395.4235,396.1569,17552.0
2021-08-17 15:00:00,421.35,421.48,421.21,421.46,5669.0,396.1758,396.298,396.0441,396.2792,5669.0
2021-08-17 15:05:00,421.39,422.33,421.36,422.27,13644.0,396.2134,397.0972,396.1852,397.0408,13644.0
2021-08-17 15:10:00,422.23,422.5,422.01,422.01,14752.0,397.0032,397.257,396.7963,396.7963,14752.0
2021-08-17 15:15:00,421.87,422.06,421.66,422.04,34837.0,396.6647,396.8433,396.4672,396.8245,34837.0
2021-08-17 15:20:00,422.02,422.32,421.75,421.81,5680.0,396.8057,397.0878,396.5519,396.6083,5680.0
2021-08-17 15:25:00,421.75,421.91,421.65,421.81,15473.0,396.5519,396.7023,396.4578,396.6083,15473.0
2021-08-17 15:30:00,421.76,422.17,421.47,421.56,18057.0,396.5613,396.9468,396.2886,396.3732,18057.0
2021-08-17 15:35:00,421.56,421.9,421.5,421.5,9973.0,396.3732,396.6929,396.3168,396.3168,9973.0
2021-08-17 15:40:00,421.45,421.64,421.15,421.31,18255.0,396.2698,396.4484,395.9877,396.1381,18255.0
2021-08-17 15:45:00,421.34,421.71,421.24,421.6,14642.0,396.1663,396.5142,396.0723,396.4108,14642.0
2021-08-17 15:50:00,421.67,422.19,421.41,421.41,38630.0,396.4766,396.9656,396.2322,396.2322,38630.0
2021-08-17 15:55:00,421.35,422.12,421.19,421.78,91076.0,396.1758,396.8997,396.0253,396.5801,91076.0
2021-08-18 09:30:00,421.35,421.59,419.37,419.64,64357.0,396.1758,396.4014,394.314,394.5679,64357.0
2021-08-18 09:35:00,419.6,419.6,417.97,418.16,33199.0,394.5303,394.5303,392.9977,393.1763,33199.0
2021-08-18 09:40:00,418.04,419.63,417.57,419.63,18455.0,393.0635,394.5585,392.6216,394.5585,18455.0
2021-08-18 09:45:00,419.94,420.18,419.22,420.18,16242.0,394.85,395.0757,394.173,395.0757,16242.0
2021-08-18 09:50:00,420.17,420.17,419.2,419.74,16246.0,395.0663,395.0663,394.1542,394.6619,16246.0
2021-08-18 09:55:00,419.72,420.58,419.56,419.9,15347.0,394.6431,395.4518,394.4927,394.8124,15347.0
2021-08-18 10:00:00,420.02,421.07,419.86,420.73,14134.0,394.9252,395.9125,394.7748,395.5928,14134.0
2021-08-18 10:05:00,420.78,420.78,420.04,420.24,8244.0,395.6398,395.6398,394.944,395.1321,8244.0
2021-08-18 10:10:00,420.37,421.01,420.37,420.97,7229.0,395.2543,395.8561,395.2543,395.8185,7229.0
2021-08-18 10:15:00,420.82,420.9,420.31,420.31,10540.0,395.6774,395.7526,395.1979,395.1979,10540.0
2021-08-18 10:20:00,420.19,420.22,419.9,420.12,10026.0,395.0851,395.1133,394.8124,395.0192,10026.0
2021-08-18 10:25:00,420.07,420.14,419.62,419.63,11496.0,394.9722,395.038,394.5491,394.5585,11496.0
2021-08-18 10:30:00,419.68,420.37,419.59,420.35,10498.0,394.6055,395.2543,394.5209,395.2355,10498.0
2021-08-18 10:35:00,420.35,420.54,419.95,420.44,21422.0,395.2355,395.4141,394.8594,395.3201,21422.0
2021-08-18 10:40:00,420.43,420.43,419.81,419.99,16434.0,395.3107,395.3107,394.7278,394.897,16434.0
2021-08-18 10:45:00,419.91,419.91,419.36,419.65,6892.0,394.8218,394.8218,394.3046,394.5773,6892.0
2021-08-18 10:50:00,419.68,419.94,419.37,419.66,17651.0,394.6055,394.85,394.314,394.5867,17651.0
2021-08-18 10:55:00,419.6,419.6,418.75,419.02,10004.0,394.5303,394.5303,393.7311,393.985,10004.0
2021-08-18 11:00:00,419.1,419.31,418.65,419.22,16327.0,394.0602,394.2576,393.6371,394.173,16327.0
2021-08-18 11:05:00,419.18,419.19,418.83,419.09,11401.0,394.1354,394.1448,393.8063,394.0508,11401.0
2021-08-18 11:10:00,419.17,419.3,418.93,419.15,6032.0,394.126,394.2482,393.9003,394.1072,6032.0
2021-08-18 11:15:00,419.1,419.53,419.0,419.2,10362.0,394.0602,394.4645,393.9662,394.1542,10362.0
2021-08-18 11:20:00,419.31,419.68,419.0,419.62,11053.0,394.2576,394.6055,393.9662,394.5491,11053.0
2021-08-18 11:25:00,419.62,419.74,418.96,419.05,7706.0,394.5491,394.6619,393.9285,394.0132,7706.0
2021-08-18 11:30:00,419.12,419.53,419.11,419.5,10686.0,394.079,394.4645,394.0696,394.4363,10686.0
2021-08-18 11:35:00,419.54,419.96,419.09,419.85,10693.0,394.4739,394.8688,394.0508,394.7654,10693.0
2021-08-18 11:40:00,419.81,420.38,419.75,420.29,9978.0,394.7278,395.2637,394.6713,395.1791,9978.0
2021-08-18 11:45:00,420.25,420.49,419.71,419.71,60744.0,395.1415,395.3671,394.6337,394.6337,60744.0
2021-08-18 11:50:00,419.76,419.77,419.43,419.46,4982.0,394.6807,394.6901,394.3705,394.3987,4982.0
2021-08-18 11:55:00,419.53,419.86,419.46,419.77,5977.0,394.4645,394.7748,394.3987,394.6901,5977.0
2021-08-18 12:00:00,419.89,419.98,419.57,419.66,6052.0,394.803,394.8876,394.5021,394.5867,6052.0
2021-08-18 12:05:00,419.7,420.26,419.69,420.13,11362.0,394.6243,395.1509,394.6149,395.0286,11362.0
2021-08-18 12:10:00,420.12,420.41,420.11,420.32,5156.0,395.0192,395.2919,395.0098,395.2073,5156.0
2021-08-18 12:15:00,420.32,420.62,420.22,420.34,7486.0,395.2073,395.4894,395.1133,395.2261,7486.0
2021-08-18 12:20:00,420.37,420.5,420.28,420.39,9629.0,395.2543,395.3765,395.1697,395.2731,9629.0
2021-08-18 12:25:00,420.33,420.53,419.9,419.91,12966.0,395.2167,395.4047,394.8124,394.8218,12966.0
2021-08-18 12:30:00,419.87,420.17,419.87,419.98,10109.0,394.7842,395.0663,394.7842,394.8876,10109.0
2021-08-18 12:35:00,419.99,419.99,419.38,419.38,9248.0,394.897,394.897,394.3235,394.3235,9248.0
2021-08-18 12:40:00,419.55,419.7,419.29,419.6,6483.0,394.4833,394.6243,394.2388,394.5303,6483.0
2021-08-18 12:45:00,419.65,419.82,419.51,419.68,9316.0,394.5773,394.7372,394.4457,394.6055,9316.0
2021-08-18 12:50:00,419.63,419.86,419.56,419.75,84823.0,394.5585,394.7748,394.4927,394.6713,84823.0
2021-08-18 12:55:00,419.69,419.81,419.44,419.62,6974.0,394.6149,394.7278,394.3799,394.5491,6974.0
2021-08-18 13:00:00,419.66,420.01,419.62,419.7,15537.0,394.5867,394.9158,394.5491,394.6243,15537.0
2021-08-18 13:05:00,419.7,419.82,419.42,419.43,11505.0,394.6243,394.7372,394.3611,394.3705,11505.0
2021-08-18 13:10:00,419.45,419.66,419.35,419.5,18533.0,394.3893,394.5867,394.2952,394.4363,18533.0
2021-08-18 13:15:00,419.49,419.52,418.91,419.03,6304.0,394.4269,394.4551,393.8815,393.9944,6304.0
2021-08-18 13:20:00,419.03,419.03,418.37,418.47,4365.0,393.9944,393.9944,393.3738,393.4678,4365.0
2021-08-18 13:25:00,418.45,418.62,418.37,418.58,7109.0,393.449,393.6089,393.3738,393.5712,7109.0
2021-08-18 13:30:00,418.62,418.88,418.49,418.68,13651.0,393.6089,393.8533,393.4866,393.6653,13651.0
2021-08-18 13:35:00,418.71,418.78,418.49,418.71,10114.0,393.6935,393.7593,393.4866,393.6935,10114.0
2021-08-18 13:40:00,418.68,419.04,418.61,419.0,8464.0,393.6653,394.0038,393.5995,393.9662,8464.0
2021-08-18 13:45:00,418.98,419.02,418.71,418.87,5517.0,393.9473,393.985,393.6935,393.8439,5517.0
2021-08-18 13:50:00,418.94,419.28,418.94,419.27,7834.0,393.9097,394.2294,393.9097,394.22,7834.0
2021-08-18 13:55:00,419.3,419.39,419.25,419.31,6801.0,394.2482,394.3329,394.2012,394.2576,6801.0
2021-08-18 14:00:00,419.33,419.75,419.27,419.72,13947.0,394.2764,394.6713,394.22,394.6431,13947.0
2021-08-18 14:05:00,419.8,419.88,419.58,419.69,22979.0,394.7184,394.7936,394.5115,394.6149,22979.0
2021-08-18 14:10:00,419.69,419.73,419.08,419.11,81503.0,394.6149,394.6525,394.0414,394.0696,81503.0
2021-08-18 14:15:00,419.04,419.1,417.89,418.54,21353.0,394.0038,394.0602,392.9225,393.5336,21353.0
2021-08-18 14:20:00,418.65,418.74,418.21,418.65,40485.0,393.6371,393.7217,393.2234,393.6371,40485.0
2021-08-18 14:25:00,418.61,419.16,418.52,419.11,12970.0,393.5995,394.1166,393.5148,394.0696,12970.0
2021-08-18 14:30:00,419.09,419.46,419.0,419.42,11348.0,394.0508,394.3987,393.9662,394.3611,11348.0
2021-08-18 14:35:00,419.48,419.53,419.18,419.18,7655.0,394.4175,394.4645,394.1354,394.1354,7655.0
2021-08-18 14:40:00,419.2,419.28,418.86,419.01,24490.0,394.1542,394.2294,393.8345,393.9756,24490.0
2021-08-18 14:45:00,419.01,419.04,418.79,418.91,26836.0,393.9756,394.0038,393.7687,393.8815,26836.0
2021-08-18 14:50:00,418.9,418.96,418.13,418.13,16064.0,393.8721,393.9285,393.1481,393.1481,16064.0
2021-08-18 14:55:00,418.23,418.74,418.08,418.49,5907.0,393.2422,393.7217,393.1011,393.4866,5907.0
2021-08-18 15:00:00,418.36,419.12,418.34,419.03,59191.0,393.3644,394.079,393.3456,393.9944,59191.0
2021-08-18 15:05:00,419.07,419.11,418.95,419.0,23366.0,394.032,394.0696,393.9191,393.9662,23366.0
2021-08-18 15:10:00,419.0,419.3,418.37,418.53,44782.0,393.9662,394.2482,393.3738,393.5242,44782.0
2021-08-18 15:15:00,418.57,419.3,418.49,419.3,10560.0,393.5618,394.2482,393.4866,394.2482,10560.0
2021-08-18 15:20:00,419.36,419.57,419.19,419.19,19053.0,394.3046,394.5021,394.1448,394.1448,19053.0
2021-08-18 15:25:00,419.21,419.49,419.12,419.22,43025.0,394.1636,394.4269,394.079,394.173,43025.0
2021-08-18 15:30:00,419.2,419.42,418.03,418.11,55691.0,394.1542,394.3611,393.0541,393.1293,55691.0
2021-08-18 15:35:00,418.13,418.18,417.46,417.97,20996.0,393.1481,393.1951,392.5182,392.9977,20996.0
2021-08-18 15:40:00,417.96,418.49,417.92,418.41,42414.0,392.9883,393.4866,392.9507,393.4114,42414.0
2021-08-18 15:45:00,418.48,418.68,417.49,417.62,35391.0,393.4772,393.6653,392.5464,392.6686,35391.0
2021-08-18 15:50:00,417.51,418.13,417.26,417.99,64722.0,392.5652,393.1481,392.3301,393.0165,64722.0
2021-08-18 15:55:00,418.02,418.04,417.09,417.37,199412.0,393.0447,393.0635,392.1703,392.4335,199412.0
2021-08-19 09:30:00,415.38,417.0,412.4,416.78,60361.0,390.5624,392.0856,387.7605,391.8788,60361.0
2021-08-19 09:35:00,416.89,417.21,415.87,417.15,17605.0,391.9822,392.2831,391.0232,392.2267,17605.0
2021-08-19 09:40:00,417.23,418.2,417.02,417.76,16958.0,392.3019,393.214,392.1045,392.8002,16958.0
2021-08-19 09:45:00,417.83,418.33,417.47,418.33,15254.0,392.8661,393.3362,392.5276,393.3362,15254.0
2021-08-19 09:50:00,418.3,420.0,418.27,419.63,8590.0,393.308,394.9064,393.2798,394.5585,8590.0
2021-08-19 09:55:00,419.67,420.97,419.66,420.64,9230.0,394.5961,395.8185,394.5867,395.5082,9230.0
2021-08-19 10:00:00,420.43,422.0,420.22,421.74,31081.0,395.3107,396.7869,395.1133,396.5424,31081.0
2021-08-19 10:05:00,421.73,422.24,421.61,421.8,40740.0,396.533,397.0126,396.4202,396.5989,40740.0
2021-08-19 10:10:00,421.89,423.05,421.88,422.88,15811.0,396.6835,397.7742,396.6741,397.6143,15811.0
2021-08-19 10:15:00,422.94,423.11,422.03,422.82,21909.0,397.6708,397.8306,396.8151,397.5579,21909.0
2021-08-19 10:20:00,422.67,423.87,422.66,423.0,11371.0,397.4169,398.5452,397.4075,397.7272,11371.0
2021-08-19 10:25:00,423.09,423.71,422.85,423.71,14431.0,397.8118,398.3947,397.5861,398.3947,14431.0
2021-08-19 10:30:00,423.65,423.7,422.83,423.31,21338.0,398.3383,398.3853,397.5673,398.0186,21338.0
2021-08-19 10:35:00,423.35,423.35,422.63,423.04,37400.0,398.0563,398.0563,397.3793,397.7648,37400.0
2021-08-19 10:40:00,423.01,423.03,421.97,421.98,14994.0,397.7366,397.7554,396.7587,396.7681,14994.0
2021-08-19 10:45:00,422.12,422.91,422.11,422.84,18999.0,396.8997,397.6425,396.8903,397.5767,18999.0
2021-08-19 10:50:00,422.84,424.32,422.78,424.31,29829.0,397.5767,398.9683,397.5203,398.9589,29829.0
2021-08-19 10:55:00,424.36,425.75,424.27,425.44,73297.0,399.0059,400.3129,398.9213,400.0214,73297.0
2021-08-19 11:00:00,425.47,425.7,424.78,425.29,31090.0,400.0496,400.2659,399.4008,399.8803,31090.0
2021-08-19 11:05:00,425.39,426.0,425.29,425.7,42179.0,399.9744,400.5479,399.8803,400.2659,42179.0
2021-08-19 11:10:00,425.8,425.86,424.83,424.84,24993.0,400.3599,400.4163,399.4478,399.4572,24993.0
2021-08-19 11:15:00,424.84,425.59,424.6,425.59,15823.0,399.4572,400.1624,399.2316,400.1624,15823.0
2021-08-19 11:20:00,425.59,426.16,425.3,426.14,45656.0,400.1624,400.6984,399.8898,400.6796,45656.0
2021-08-19 11:25:00,425.99,426.57,425.92,426.57,28251.0,400.5385,401.0839,400.4727,401.0839,28251.0
2021-08-19 11:30:00,426.58,426.77,425.69,425.69,23245.0,401.0933,401.2719,400.2564,400.2564,23245.0
2021-08-19 11:35:00,425.6,425.6,424.92,424.92,13287.0,400.1718,400.1718,399.5325,399.5325,13287.0
2021-08-19 11:40:00,424.92,426.08,424.87,426.0,29429.0,399.5325,400.6231,399.4854,400.5479,29429.0
2021-08-19 11:45:00,426.04,426.87,426.04,426.77,19978.0,400.5855,401.3659,400.5855,401.2719,19978.0
2021-08-19 11:50:00,426.77,427.42,426.57,426.93,36729.0,401.2719,401.8831,401.0839,401.4224,36729.0
2021-08-19 11:55:00,427.1,427.43,426.81,426.93,29256.0,401.5822,401.8925,401.3095,401.4224,29256.0
2021-08-19 12:00:00,426.98,427.67,426.98,427.19,14151.0,401.4694,402.1182,401.4694,401.6668,14151.0
2021-08-19 12:05:00,427.27,427.27,425.72,425.72,11049.0,401.742,401.742,400.2847,400.2847,11049.0
2021-08-19 12:10:00,425.72,425.94,425.48,425.6,12880.0,400.2847,400.4915,400.059,400.1718,12880.0
2021-08-19 12:15:00,425.54,425.68,424.9,424.92,10276.0,400.1154,400.247,399.5136,399.5325,10276.0
2021-08-19 12:20:00,424.96,425.15,424.54,424.71,14827.0,399.5701,399.7487,399.1752,399.335,14827.0
2021-08-19 12:25:00,424.69,425.11,424.69,424.9,8087.0,399.3162,399.7111,399.3162,399.5136,8087.0
2021-08-19 12:30:00,424.99,425.49,424.99,425.19,13337.0,399.5983,400.0684,399.5983,399.7863,13337.0
2021-08-19 12:35:00,425.25,425.88,425.19,425.8,11740.0,399.8427,400.4351,399.7863,400.3599,11740.0
2021-08-19 12:40:00,425.83,426.04,425.65,426.01,13895.0,400.3881,400.5855,400.2188,400.5573,13895.0
2021-08-19 12:45:00,425.95,426.18,425.58,426.16,10806.0,400.5009,400.7172,400.153,400.6984,10806.0
2021-08-19 12:50:00,426.21,426.47,426.06,426.26,15537.0,400.7454,400.9898,400.6043,400.7924,15537.0
2021-08-19 12:55:00,426.25,426.35,425.8,425.85,10769.0,400.783,400.877,400.3599,400.4069,10769.0
2021-08-19 13:00:00,425.87,425.89,425.26,425.3,21259.0,400.4257,400.4445,399.8521,399.8898,21259.0
2021-08-19 13:05:00,425.26,425.27,424.44,424.65,13189.0,399.8521,399.8615,399.0811,399.2786,13189.0
2021-08-19 13:10:00,424.74,425.03,424.62,424.63,9298.0,399.3632,399.6359,399.2504,399.2598,9298.0
2021-08-19 13:15:00,424.62,424.72,424.38,424.54,11201.0,399.2504,399.3444,399.0247,399.1752,11201.0
2021-08-19 13:20:00,424.46,424.88,424.36,424.51,9869.0,399.0999,399.4948,399.0059,399.147,9869.0
2021-08-19 13:25:00,424.5,424.55,423.89,423.97,11916.0,399.1375,399.1846,398.564,398.6392,11916.0
2021-08-19 13:30:00,423.96,424.17,423.66,424.17,8526.0,398.6298,398.8273,398.3477,398.8273,8526.0
2021-08-19 13:35:00,424.16,424.69,424.02,424.69,8800.0,398.8179,399.3162,398.6862,399.3162,8800.0
2021-08-19 13:40:00,424.7,424.83,424.29,424.45,10775.0,399.3256,399.4478,398.9401,399.0905,10775.0
2021-08-19 13:45:00,424.5,424.67,424.35,424.66,5980.0,399.1375,399.2974,398.9965,399.288,5980.0
2021-08-19 13:50:00,424.68,425.0,424.64,424.64,11421.0,399.3068,399.6077,399.2692,399.2692,11421.0
2021-08-19 13:55:00,424.81,424.82,423.82,423.96,13962.0,399.429,399.4384,398.4982,398.6298,13962.0
2021-08-19 14:00:00,424.01,424.3,423.53,423.63,12069.0,398.6768,398.9495,398.2255,398.3195,12069.0
2021-08-19 14:05:00,423.56,424.14,423.54,424.01,16826.0,398.2537,398.7991,398.2349,398.6768,16826.0
2021-08-19 14:10:00,423.93,424.27,423.88,424.11,9554.0,398.6016,398.9213,398.5546,398.7708,9554.0
2021-08-19 14:15:00,424.07,424.3,423.8,424.23,18636.0,398.7332,398.9495,398.4794,398.8837,18636.0
2021-08-19 14:20:00,424.26,425.01,424.1,425.01,9349.0,398.9119,399.6171,398.7614,399.6171,9349.0
2021-08-19 14:25:00,424.95,425.25,424.43,424.44,13754.0,399.5607,399.8427,399.0717,399.0811,13754.0
2021-08-19 14:30:00,424.37,424.62,423.92,424.62,13785.0,399.0153,399.2504,398.5922,399.2504,13785.0
2021-08-19 14:35:00,424.58,425.01,424.56,424.94,10182.0,399.2128,399.6171,399.194,399.5513,10182.0
2021-08-19 14:40:00,424.88,424.98,424.55,424.94,8845.0,399.4948,399.5889,399.1846,399.5513,8845.0
2021-08-19 14:45:00,425.04,425.11,424.7,425.1,13293.0,399.6453,399.7111,399.3256,399.7017,13293.0
2021-08-19 14:50:00,425.05,426.04,424.76,426.04,14052.0,399.6547,400.5855,399.382,400.5855,14052.0
2021-08-19 14:55:00,425.94,426.55,425.92,426.47,14819.0,400.4915,401.0651,400.4727,400.9898,14819.0
2021-08-19 15:00:00,426.54,426.75,426.44,426.58,12032.0,401.0557,401.2531,400.9616,401.0933,12032.0
2021-08-19 15:05:00,426.56,426.81,426.41,426.66,11006.0,401.0745,401.3095,400.9334,401.1685,11006.0
2021-08-19 15:10:00,426.71,427.02,426.59,426.63,13766.0,401.2155,401.507,401.1027,401.1403,13766.0
2021-08-19 15:15:00,426.51,427.21,426.5,427.18,11895.0,401.0275,401.6856,401.0181,401.6574,11895.0
2021-08-19 15:20:00,427.21,427.88,427.21,427.8,16402.0,401.6856,402.3156,401.6856,402.2404,16402.0
2021-08-19 15:25:00,427.83,427.83,427.45,427.49,26678.0,402.2686,402.2686,401.9113,401.9489,26678.0
2021-08-19 15:30:00,427.47,428.36,427.21,427.88,57568.0,401.9301,402.7669,401.6856,402.3156,57568.0
2021-08-19 15:35:00,427.94,428.0,427.15,427.35,24753.0,402.372,402.4284,401.6292,401.8173,24753.0
2021-08-19 15:40:00,427.29,427.31,426.47,426.86,29950.0,401.7609,401.7797,400.9898,401.3565,29950.0
2021-08-19 15:45:00,426.77,426.94,426.33,426.86,33930.0,401.2719,401.4318,400.8582,401.3565,33930.0
2021-08-19 15:50:00,426.75,427.4,426.59,426.86,55359.0,401.2531,401.8643,401.1027,401.3565,55359.0
2021-08-19 15:55:00,426.81,427.98,426.49,427.95,142151.0,401.3095,402.4096,401.0087,402.3814,142151.0
2021-08-20 09:30:00,428.79,428.99,427.23,427.94,80819.0,403.1712,403.3593,401.7044,402.372,80819.0
2021-08-20 09:35:00,427.9,428.62,427.33,427.75,20956.0,402.3344,403.0114,401.7985,402.1934,20956.0
2021-08-20 09:40:00,427.69,427.69,426.91,427.29,12122.0,402.137,402.137,401.4036,401.7609,12122.0
2021-08-20 09:45:00,427.6,429.22,427.57,429.1,29408.0,402.0523,403.5755,402.0241,403.4627,29408.0
2021-08-20 09:50:00,429.11,429.4,428.71,429.02,11187.0,403.4721,403.7448,403.096,403.3875,11187.0
2021-08-20 09:55:00,429.14,429.98,428.92,429.98,22741.0,403.5003,404.2901,403.2935,404.2901,22741.0
2021-08-20 10:00:00,429.7,431.33,429.69,431.26,44835.0,404.0269,405.5595,404.0175,405.4937,44835.0
2021-08-20 10:05:00,431.12,431.15,430.15,431.03,18729.0,405.362,405.3902,404.45,405.2774,18729.0
2021-08-20 10:10:00,431.05,431.25,429.86,429.97,20028.0,405.2962,405.4843,404.1773,404.2807,20028.0
2021-08-20 10:15:00,429.94,429.94,428.77,429.71,18444.0,404.2525,404.2525,403.1524,404.0363,18444.0
2021-08-20 10:20:00,429.8,430.66,429.7,430.66,10375.0,404.1209,404.9295,404.0269,404.9295,10375.0
2021-08-20 10:25:00,430.62,430.72,430.23,430.65,6695.0,404.8919,404.9859,404.5252,404.9201,6695.0
2021-08-20 10:30:00,430.67,430.92,429.96,430.06,22816.0,404.9389,405.174,404.2713,404.3654,22816.0
2021-08-20 10:35:00,430.02,430.3,429.75,429.75,7390.0,404.3277,404.591,404.0739,404.0739,7390.0
2021-08-20 10:40:00,430.08,430.43,429.66,430.17,6173.0,404.3842,404.7133,403.9893,404.4688,6173.0
2021-08-20 10:45:00,430.24,430.29,429.36,429.36,11733.0,404.5346,404.5816,403.7072,403.7072,11733.0
2021-08-20 10:50:00,429.39,429.51,429.1,429.28,9029.0,403.7354,403.8482,403.4627,403.632,9029.0
2021-08-20 10:55:00,429.36,429.96,429.25,429.6,14315.0,403.7072,404.2713,403.6038,403.9328,14315.0
2021-08-20 11:00:00,429.57,429.7,429.05,429.09,7919.0,403.9046,404.0269,403.4157,403.4533,7919.0
2021-08-20 11:05:00,429.06,429.3,428.72,429.05,13733.0,403.4251,403.6508,403.1054,403.4157,13733.0
2021-08-20 11:10:00,429.12,429.31,428.91,429.2,7684.0,403.4815,403.6602,403.2841,403.5567,7684.0
2021-08-20 11:15:00,429.23,429.37,428.8,429.19,12609.0,403.5849,403.7166,403.1806,403.5473,12609.0
2021-08-20 11:20:00,429.24,429.34,429.05,429.34,6647.0,403.5943,403.6884,403.4157,403.6884,6647.0
2021-08-20 11:25:00,429.34,429.75,429.27,429.3,6816.0,403.6884,404.0739,403.6226,403.6508,6816.0
2021-08-20 11:30:00,429.31,429.99,429.3,429.76,8996.0,403.6602,404.2995,403.6508,404.0833,8996.0
2021-08-20 11:35:00,429.83,429.84,429.15,429.27,14711.0,404.1491,404.1585,403.5097,403.6226,14711.0
2021-08-20 11:40:00,429.2,429.6,429.2,429.53,8984.0,403.5567,403.9328,403.5567,403.867,8984.0
2021-08-20 11:45:00,429.58,430.06,429.57,430.05,8641.0,403.914,404.3654,403.9046,404.356,8641.0
2021-08-20 11:50:00,430.07,430.27,429.8,430.05,10076.0,404.3748,404.5628,404.1209,404.356,10076.0
2021-08-20 11:55:00,430.06,430.26,430.02,430.23,7046.0,404.3654,404.5534,404.3277,404.5252,7046.0
2021-08-20 12:00:00,430.23,430.28,429.67,430.2,21339.0,404.5252,404.5722,403.9987,404.497,21339.0
2021-08-20 12:05:00,430.23,430.6,430.17,430.44,10048.0,404.5252,404.8731,404.4688,404.7227,10048.0
2021-08-20 12:10:00,430.39,430.41,430.15,430.23,4636.0,404.6756,404.6944,404.45,404.5252,4636.0
2021-08-20 12:15:00,430.19,430.5,430.12,430.5,13246.0,404.4876,404.7791,404.4218,404.7791,13246.0
2021-08-20 12:20:00,430.6,430.95,430.39,430.88,9618.0,404.8731,405.2022,404.6756,405.1364,9618.0
2021-08-20 12:25:00,430.92,431.32,430.91,431.32,15484.0,405.174,405.5501,405.1646,405.5501,15484.0
2021-08-20 12:30:00,431.36,431.36,430.59,430.67,7984.0,405.5877,405.5877,404.8637,404.9389,7984.0
2021-08-20 12:35:00,430.69,430.77,430.58,430.74,3883.0,404.9577,405.0329,404.8543,405.0047,3883.0
2021-08-20 12:40:00,430.8,430.98,430.61,430.98,6437.0,405.0611,405.2304,404.8825,405.2304,6437.0
2021-08-20 12:45:00,430.9,431.3,430.87,431.21,6550.0,405.1552,405.5313,405.127,405.4466,6550.0
2021-08-20 12:50:00,431.16,431.16,430.9,430.9,7571.0,405.3996,405.3996,405.1552,405.1552,7571.0
2021-08-20 12:55:00,430.96,431.02,430.1,430.16,16424.0,405.2116,405.268,404.403,404.4594,16424.0
2021-08-20 13:00:00,430.24,430.28,429.79,430.0,8593.0,404.5346,404.5722,404.1115,404.3089,8593.0
2021-08-20 13:05:00,430.13,430.26,429.84,429.9,22277.0,404.4312,404.5534,404.1585,404.2149,22277.0
2021-08-20 13:10:00,429.91,430.62,429.91,430.56,8867.0,404.2243,404.8919,404.2243,404.8355,8867.0
2021-08-20 13:15:00,430.55,430.59,430.22,430.26,18241.0,404.8261,404.8637,404.5158,404.5534,18241.0
2021-08-20 13:20:00,430.27,430.5,430.12,430.4,8536.0,404.5628,404.7791,404.4218,404.685,8536.0
2021-08-20 13:25:00,430.42,430.46,430.21,430.24,7225.0,404.7038,404.7415,404.5064,404.5346,7225.0
2021-08-20 13:30:00,430.2,430.2,430.01,430.13,10608.0,404.497,404.497,404.3183,404.4312,10608.0
2021-08-20 13:35:00,430.12,430.16,429.79,429.79,11362.0,404.4218,404.4594,404.1115,404.1115,11362.0
2021-08-20 13:40:00,429.77,429.93,429.6,429.71,13499.0,404.0927,404.2431,403.9328,404.0363,13499.0
2021-08-20 13:45:00,429.69,429.79,429.43,429.66,5440.0,404.0175,404.1115,403.773,403.9893,5440.0
2021-08-20 13:50:00,429.62,429.72,429.43,429.6,7092.0,403.9516,404.0457,403.773,403.9328,7092.0
2021-08-20 13:55:00,429.67,429.75,429.6,429.7,6901.0,403.9987,404.0739,403.9328,404.0269,6901.0
2021-08-20 14:00:00,429.69,429.73,429.43,429.61,8892.0,404.0175,404.0551,403.773,403.9422,8892.0
2021-08-20 14:05:00,429.6,429.92,429.59,429.66,10228.0,403.9328,404.2337,403.9234,403.9893,10228.0
2021-08-20 14:10:00,429.66,429.78,429.54,429.59,10787.0,403.9893,404.1021,403.8764,403.9234,10787.0
2021-08-20 14:15:00,429.59,429.63,429.34,429.6,6654.0,403.9234,403.961,403.6884,403.9328,6654.0
2021-08-20 14:20:00,429.56,429.56,428.87,428.95,11409.0,403.8952,403.8952,403.2465,403.3217,11409.0
2021-08-20 14:25:00,428.95,428.96,428.66,428.71,8342.0,403.3217,403.3311,403.049,403.096,8342.0
2021-08-20 14:30:00,428.73,428.77,428.43,428.61,6843.0,403.1148,403.1524,402.8327,403.002,6843.0
2021-08-20 14:35:00,428.61,428.73,428.49,428.58,6922.0,403.002,403.1148,402.8892,402.9738,6922.0
2021-08-20 14:40:00,428.59,429.11,428.44,428.99,13193.0,402.9832,403.4721,402.8421,403.3593,13193.0
2021-08-20 14:45:00,428.93,429.18,428.77,429.14,8274.0,403.3029,403.5379,403.1524,403.5003,8274.0
2021-08-20 14:50:00,429.11,429.24,429.08,429.16,6446.0,403.4721,403.5943,403.4439,403.5191,6446.0
2021-08-20 14:55:00,429.23,429.31,429.12,429.19,5944.0,403.5849,403.6602,403.4815,403.5473,5944.0
2021-08-20 15:00:00,429.21,429.33,429.07,429.18,10186.0,403.5661,403.679,403.4345,403.5379,10186.0
2021-08-20 15:05:00,429.26,429.6,429.21,429.6,8307.0,403.6132,403.9328,403.5661,403.9328,8307.0
2021-08-20 15:10:00,429.55,430.06,429.54,430.06,8446.0,403.8858,404.3654,403.8764,404.3654,8446.0
2021-08-20 15:15:00,429.98,430.09,429.65,429.88,8530.0,404.2901,404.3936,403.9799,404.1961,8530.0
2021-08-20 15:20:00,429.87,430.08,429.76,429.8,8260.0,404.1867,404.3842,404.0833,404.1209,8260.0
2021-08-20 15:25:00,429.8,429.87,429.52,429.66,11795.0,404.1209,404.1867,403.8576,403.9893,11795.0
2021-08-20 15:30:00,429.62,429.98,429.39,429.88,15014.0,403.9516,404.2901,403.7354,404.1961,15014.0
2021-08-20 15:35:00,429.85,429.9,429.64,429.78,15042.0,404.1679,404.2149,403.9705,404.1021,15042.0
2021-08-20 15:40:00,429.78,430.22,429.69,430.2,20356.0,404.1021,404.5158,404.0175,404.497,20356.0
2021-08-20 15:45:00,430.21,430.56,430.0,430.09,32617.0,404.5064,404.8355,404.3089,404.3936,32617.0
2021-08-20 15:50:00,430.14,430.5,429.92,429.95,41203.0,404.4406,404.7791,404.2337,404.2619,41203.0
2021-08-20 15:55:00,429.93,430.23,429.56,429.56,108008.0,404.2431,404.5252,403.8952,403.8952,108008.0
2021-08-23 09:30:00,430.56,430.56,428.18,429.06,54434.0,404.8355,404.8355,402.5977,403.4251,54434.0
2021-08-23 09:35:00,429.07,429.67,428.59,429.37,15519.0,403.4345,403.9987,402.9832,403.7166,15519.0
2021-08-23 09:40:00,429.56,429.56,428.32,428.52,39874.0,403.8952,403.8952,402.7293,402.9174,39874.0
2021-08-23 09:45:00,428.5,428.55,427.34,427.45,35124.0,402.8986,402.9456,401.8079,401.9113,35124.0
2021-08-23 09:50:00,427.77,427.79,427.04,427.6,13001.0,402.2122,402.231,401.5258,402.0523,13001.0
2021-08-23 09:55:00,427.47,428.31,427.4,428.03,7377.0,401.9301,402.7199,401.8643,402.4566,7377.0
2021-08-23 10:00:00,428.0,428.64,427.53,428.51,17558.0,402.4284,403.0302,401.9865,402.908,17558.0
2021-08-23 10:05:00,428.71,429.34,428.71,428.92,11988.0,403.096,403.6884,403.096,403.2935,11988.0
2021-08-23 10:10:00,429.12,429.16,428.13,428.27,6145.0,403.4815,403.5191,402.5507,402.6823,6145.0
2021-08-23 10:15:00,428.27,428.41,427.78,428.08,7805.0,402.6823,402.8139,402.2216,402.5037,7805.0
2021-08-23 10:20:00,428.27,428.99,428.21,428.51,9480.0,402.6823,403.3593,402.6259,402.908,9480.0
2021-08-23 10:25:00,428.7,429.14,428.18,428.83,18746.0,403.0866,403.5003,402.5977,403.2088,18746.0
2021-08-23 10:30:00,428.77,428.93,428.54,428.82,10921.0,403.1524,403.3029,402.9362,403.1994,10921.0
2021-08-23 10:35:00,428.75,428.75,428.16,428.16,4427.0,403.1336,403.1336,402.5789,402.5789,4427.0
2021-08-23 10:40:00,428.09,428.28,427.78,427.78,7883.0,402.5131,402.6917,402.2216,402.2216,7883.0
2021-08-23 10:45:00,427.89,428.04,427.43,427.51,10691.0,402.325,402.466,401.8925,401.9677,10691.0
2021-08-23 10:50:00,427.49,427.66,427.17,427.36,8224.0,401.9489,402.1087,401.648,401.8267,8224.0
2021-08-23 10:55:00,427.38,427.83,427.37,427.63,7436.0,401.8455,402.2686,401.8361,402.0805,7436.0
2021-08-23 11:00:00,427.65,427.77,427.45,427.52,13824.0,402.0993,402.2122,401.9113,401.9771,13824.0
2021-08-23 11:05:00,427.56,428.25,427.55,428.14,16239.0,402.0147,402.6635,402.0053,402.5601,16239.0
2021-08-23 11:10:00,428.13,428.38,428.11,428.3,3928.0,402.5507,402.7857,402.5319,402.7105,3928.0
2021-08-23 11:15:00,428.33,428.36,427.75,428.03,7643.0,402.7387,402.7669,402.1934,402.4566,7643.0
2021-08-23 11:20:00,427.93,427.93,427.53,427.65,7083.0,402.3626,402.3626,401.9865,402.0993,7083.0
2021-08-23 11:25:00,427.62,427.62,427.12,427.39,9178.0,402.0711,402.0711,401.601,401.8549,9178.0
2021-08-23 11:30:00,427.29,427.61,427.25,427.61,8486.0,401.7609,402.0617,401.7232,402.0617,8486.0
2021-08-23 11:35:00,427.54,427.65,427.33,427.33,10504.0,401.9959,402.0993,401.7985,401.7985,10504.0
2021-08-23 11:40:00,427.37,427.68,427.36,427.68,9340.0,401.8361,402.1276,401.8267,402.1276,9340.0
2021-08-23 11:45:00,427.67,427.67,427.24,427.32,8368.0,402.1182,402.1182,401.7138,401.7891,8368.0
2021-08-23 11:50:00,427.32,427.32,427.09,427.21,4020.0,401.7891,401.7891,401.5728,401.6856,4020.0
2021-08-23 11:55:00,427.22,427.57,427.2,427.28,7943.0,401.695,402.0241,401.6762,401.7515,7943.0
2021-08-23 12:00:00,427.33,427.78,427.33,427.71,19677.0,401.7985,402.2216,401.7985,402.1558,19677.0
2021-08-23 12:05:00,427.66,427.91,427.55,427.71,30057.0,402.1087,402.3438,402.0053,402.1558,30057.0
2021-08-23 12:10:00,427.69,427.79,427.6,427.64,4748.0,402.137,402.231,402.0523,402.0899,4748.0
2021-08-23 12:15:00,427.71,427.9,427.63,427.8,11041.0,402.1558,402.3344,402.0805,402.2404,11041.0
2021-08-23 12:20:00,427.85,427.98,427.76,427.82,6610.0,402.2874,402.4096,402.2028,402.2592,6610.0
2021-08-23 12:25:00,427.82,427.93,427.71,427.71,6677.0,402.2592,402.3626,402.1558,402.1558,6677.0
2021-08-23 12:30:00,427.75,427.84,427.4,427.5,7173.0,402.1934,402.278,401.8643,401.9583,7173.0
2021-08-23 12:35:00,427.47,427.6,427.34,427.4,5836.0,401.9301,402.0523,401.8079,401.8643,5836.0
2021-08-23 12:40:00,427.41,427.54,427.36,427.52,3681.0,401.8737,401.9959,401.8267,401.9771,3681.0
2021-08-23 12:45:00,427.48,427.52,427.21,427.21,4950.0,401.9395,401.9771,401.6856,401.6856,4950.0
2021-08-23 12:50:00,427.2,427.26,427.12,427.19,9968.0,401.6762,401.7326,401.601,401.6668,9968.0
2021-08-23 12:55:00,427.19,427.2,426.9,427.06,8264.0,401.6668,401.6762,401.3942,401.5446,8264.0
2021-08-23 13:00:00,427.14,427.29,426.96,427.19,4000.0,401.6198,401.7609,401.4506,401.6668,4000.0
2021-08-23 13:05:00,427.06,427.06,426.78,426.84,4889.0,401.5446,401.5446,401.2813,401.3377,4889.0
2021-08-23 13:10:00,427.02,427.24,426.91,427.17,6735.0,401.507,401.7138,401.4036,401.648,6735.0
2021-08-23 13:15:00,427.19,427.19,426.57,426.63,6066.0,401.6668,401.6668,401.0839,401.1403,6066.0
2021-08-23 13:20:00,426.55,426.6,426.35,426.4,5686.0,401.0651,401.1121,400.877,400.924,5686.0
2021-08-23 13:25:00,426.39,426.4,426.0,426.27,7885.0,400.9146,400.924,400.5479,400.8018,7885.0
2021-08-23 13:30:00,426.28,426.45,426.21,426.36,4914.0,400.8112,400.971,400.7454,400.8864,4914.0
2021-08-23 13:35:00,426.29,426.57,426.01,426.53,8268.0,400.8206,401.0839,400.5573,401.0463,8268.0
2021-08-23 13:40:00,426.59,426.7,426.26,426.34,8420.0,401.1027,401.2061,400.7924,400.8676,8420.0
2021-08-23 13:45:00,426.27,426.59,426.25,426.48,4193.0,400.8018,401.1027,400.783,400.9992,4193.0
2021-08-23 13:50:00,426.53,426.53,426.25,426.37,4540.0,401.0463,401.0463,400.783,400.8958,4540.0
2021-08-23 13:55:00,426.33,426.44,426.26,426.31,4551.0,400.8582,400.9616,400.7924,400.8394,4551.0
2021-08-23 14:00:00,426.26,426.45,426.14,426.35,6583.0,400.7924,400.971,400.6796,400.877,6583.0
2021-08-23 14:05:00,426.39,426.63,426.39,426.6,4220.0,400.9146,401.1403,400.9146,401.1121,4220.0
2021-08-23 14:10:00,426.54,426.66,426.13,426.28,5326.0,401.0557,401.1685,400.6702,400.8112,5326.0
2021-08-23 14:15:00,426.26,426.35,426.1,426.35,3339.0,400.7924,400.877,400.642,400.877,3339.0
2021-08-23 14:20:00,426.29,426.39,426.13,426.2,4331.0,400.8206,400.9146,400.6702,400.736,4331.0
2021-08-23 14:25:00,426.14,426.18,425.92,426.02,5570.0,400.6796,400.7172,400.4727,400.5667,5570.0
2021-08-23 14:30:00,426.07,426.2,425.97,426.04,8749.0,400.6137,400.736,400.5197,400.5855,8749.0
2021-08-23 14:35:00,426.03,426.2,425.78,426.16,11540.0,400.5761,400.736,400.3411,400.6984,11540.0
2021-08-23 14:40:00,426.15,426.3,426.02,426.06,9433.0,400.689,400.83,400.5667,400.6043,9433.0
2021-08-23 14:45:00,425.99,426.26,425.9,426.24,5983.0,400.5385,400.7924,400.4539,400.7736,5983.0
2021-08-23 14:50:00,426.25,426.81,426.14,426.78,17534.0,400.783,401.3095,400.6796,401.2813,17534.0
2021-08-23 14:55:00,426.84,427.04,426.68,426.85,10620.0,401.3377,401.5258,401.1873,401.3471,10620.0
2021-08-23 15:00:00,426.86,426.93,426.73,426.81,9905.0,401.3565,401.4224,401.2343,401.3095,9905.0
2021-08-23 15:05:00,426.83,426.83,426.44,426.56,7276.0,401.3283,401.3283,400.9616,401.0745,7276.0
2021-08-23 15:10:00,426.51,426.56,426.28,426.5,14239.0,401.0275,401.0745,400.8112,401.0181,14239.0
2021-08-23 15:15:00,426.46,426.75,426.46,426.63,9637.0,400.9804,401.2531,400.9804,401.1403,9637.0
2021-08-23 15:20:00,426.7,427.0,426.56,426.91,12472.0,401.2061,401.4882,401.0745,401.4036,12472.0
2021-08-23 15:25:00,426.91,427.01,426.79,426.82,7233.0,401.4036,401.4976,401.2907,401.3189,7233.0
2021-08-23 15:30:00,426.79,426.79,426.46,426.62,19558.0,401.2907,401.2907,400.9804,401.1309,19558.0
2021-08-23 15:35:00,426.63,426.63,426.17,426.24,13713.0,401.1403,401.1403,400.7078,400.7736,13713.0
2021-08-23 15:40:00,426.37,426.4,425.95,425.96,16332.0,400.8958,400.924,400.5009,400.5103,16332.0
2021-08-23 15:45:00,425.92,426.03,425.7,425.72,26527.0,400.4727,400.5761,400.2659,400.2847,26527.0
2021-08-23 15:50:00,425.55,426.05,425.55,425.69,39101.0,400.1248,400.5949,400.1248,400.2564,39101.0
2021-08-23 15:55:00,425.7,425.74,424.9,425.46,125809.0,400.2659,400.3035,399.5136,400.0402,125809.0
2021-08-24 09:30:00,425.52,425.94,423.42,423.68,43733.0,400.0966,400.4915,398.1221,398.3665,43733.0
2021-08-24 09:35:00,423.68,423.91,423.14,423.49,23516.0,398.3665,398.5828,397.8588,398.1879,23516.0
2021-08-24 09:40:00,423.42,424.08,423.18,423.5,11277.0,398.1221,398.7426,397.8964,398.1973,11277.0
2021-08-24 09:45:00,423.71,423.71,423.12,423.14,11065.0,398.3947,398.3947,397.84,397.8588,11065.0
2021-08-24 09:50:00,423.02,423.03,422.18,422.18,16130.0,397.746,397.7554,396.9562,396.9562,16130.0
2021-08-24 09:55:00,422.2,422.36,421.72,421.85,12841.0,396.975,397.1254,396.5236,396.6459,12841.0
2021-08-24 10:00:00,422.01,422.62,421.87,422.6,13723.0,396.7963,397.3699,396.6647,397.3511,13723.0
2021-08-24 10:05:00,422.63,423.17,422.63,422.88,8491.0,397.3793,397.887,397.3793,397.6143,8491.0
2021-08-24 10:10:00,422.58,422.76,422.2,422.5,6959.0,397.3323,397.5015,396.975,397.257,6959.0
2021-08-24 10:15:00,422.51,423.4,422.21,423.22,7180.0,397.2664,398.1033,396.9844,397.934,7180.0
2021-08-24 10:20:00,423.28,423.95,423.24,423.7,15789.0,397.9904,398.6204,397.9528,398.3853,15789.0
2021-08-24 10:25:00,423.84,424.27,423.72,424.11,8875.0,398.517,398.9213,398.4042,398.7708,8875.0
2021-08-24 10:30:00,424.01,424.05,423.21,423.41,9066.0,398.6768,398.7144,397.9246,398.1127,9066.0
2021-08-24 10:35:00,423.48,423.68,423.34,423.5,10146.0,398.1785,398.3665,398.0469,398.1973,10146.0
2021-08-24 10:40:00,423.53,423.57,423.15,423.41,9183.0,398.2255,398.2631,397.8682,398.1127,9183.0
2021-08-24 10:45:00,423.5,424.19,423.42,424.19,4232.0,398.1973,398.8461,398.1221,398.8461,4232.0
2021-08-24 10:50:00,424.1,424.26,424.09,424.16,3976.0,398.7614,398.9119,398.752,398.8179,3976.0
2021-08-24 10:55:00,424.21,424.21,424.01,424.05,4180.0,398.8649,398.8649,398.6768,398.7144,4180.0
2021-08-24 11:00:00,423.94,424.47,423.94,424.47,7146.0,398.611,399.1093,398.611,399.1093,7146.0
2021-08-24 11:05:00,424.43,425.2,424.41,425.15,12324.0,399.0717,399.7957,399.0529,399.7487,12324.0
2021-08-24 11:10:00,425.1,425.15,424.45,424.58,11212.0,399.7017,399.7487,399.0905,399.2128,11212.0
2021-08-24 11:15:00,424.52,424.56,424.33,424.45,8491.0,399.1564,399.194,398.9777,399.0905,8491.0
2021-08-24 11:20:00,424.39,424.45,424.05,424.05,10314.0,399.0341,399.0905,398.7144,398.7144,10314.0
2021-08-24 11:25:00,423.92,424.12,423.66,423.67,15370.0,398.5922,398.7803,398.3477,398.3571,15370.0
2021-08-24 11:30:00,423.62,423.94,423.41,423.76,12525.0,398.3101,398.611,398.1127,398.4418,12525.0
2021-08-24 11:35:00,423.87,424.35,423.87,424.35,2947.0,398.5452,398.9965,398.5452,398.9965,2947.0
2021-08-24 11:40:00,424.52,424.54,424.33,424.39,2807.0,399.1564,399.1752,398.9777,399.0341,2807.0
2021-08-24 11:45:00,424.47,424.65,424.39,424.57,3612.0,399.1093,399.2786,399.0341,399.2034,3612.0
2021-08-24 11:50:00,424.6,424.81,424.46,424.63,5797.0,399.2316,399.429,399.0999,399.2598,5797.0
2021-08-24 11:55:00,424.82,425.03,424.68,424.78,8618.0,399.4384,399.6359,399.3068,399.4008,8618.0
2021-08-24 12:00:00,424.73,425.14,424.73,425.09,6489.0,399.3538,399.7393,399.3538,399.6923,6489.0
2021-08-24 12:05:00,425.05,425.45,425.03,425.37,8235.0,399.6547,400.0308,399.6359,399.9556,8235.0
2021-08-24 12:10:00,425.29,425.36,424.89,424.99,3550.0,399.8803,399.9462,399.5042,399.5983,3550.0
2021-08-24 12:15:00,424.97,424.97,424.63,424.76,2637.0,399.5795,399.5795,399.2598,399.382,2637.0
2021-08-24 12:20:00,424.69,425.31,424.61,425.3,5839.0,399.3162,399.8992,399.241,399.8898,5839.0
2021-08-24 12:25:00,425.29,425.3,425.07,425.13,5579.0,399.8803,399.8898,399.6735,399.7299,5579.0
2021-08-24 12:30:00,425.07,425.07,424.33,424.34,2985.0,399.6735,399.6735,398.9777,398.9871,2985.0
2021-08-24 12:35:00,424.36,424.53,424.06,424.27,3526.0,399.0059,399.1658,398.7238,398.9213,3526.0
2021-08-24 12:40:00,424.3,424.32,424.17,424.21,3446.0,398.9495,398.9683,398.8273,398.8649,3446.0
2021-08-24 12:45:00,424.19,424.25,424.0,424.01,3998.0,398.8461,398.9025,398.6674,398.6768,3998.0
2021-08-24 12:50:00,424.06,424.25,424.06,424.25,3154.0,398.7238,398.9025,398.7238,398.9025,3154.0
2021-08-24 12:55:00,424.17,424.28,423.96,424.23,8404.0,398.8273,398.9307,398.6298,398.8837,8404.0
2021-08-24 13:00:00,424.31,424.5,424.23,424.24,2940.0,398.9589,399.1375,398.8837,398.8931,2940.0
2021-08-24 13:05:00,424.36,424.52,424.32,424.41,3551.0,399.0059,399.1564,398.9683,399.0529,3551.0
2021-08-24 13:10:00,424.42,424.51,424.39,424.51,1700.0,399.0623,399.147,399.0341,399.147,1700.0
2021-08-24 13:15:00,424.37,424.65,424.35,424.65,3839.0,399.0153,399.2786,398.9965,399.2786,3839.0
2021-08-24 13:20:00,424.57,424.82,424.52,424.65,3305.0,399.2034,399.4384,399.1564,399.2786,3305.0
2021-08-24 13:25:00,424.58,424.58,424.41,424.55,1456.0,399.2128,399.2128,399.0529,399.1846,1456.0
2021-08-24 13:30:00,424.7,425.3,424.65,425.13,6839.0,399.3256,399.8898,399.2786,399.7299,6839.0
2021-08-24 13:35:00,425.19,425.53,425.1,425.39,4993.0,399.7863,400.106,399.7017,399.9744,4993.0
2021-08-24 13:40:00,425.47,425.69,425.42,425.61,5930.0,400.0496,400.2564,400.0026,400.1812,5930.0
2021-08-24 13:45:00,425.66,425.92,425.56,425.72,3149.0,400.2282,400.4727,400.1342,400.2847,3149.0
2021-08-24 13:50:00,425.81,425.81,425.37,425.4,5251.0,400.3693,400.3693,399.9556,399.9838,5251.0
2021-08-24 13:55:00,425.5,425.5,425.07,425.24,6283.0,400.0778,400.0778,399.6735,399.8333,6283.0
2021-08-24 14:00:00,425.23,425.44,425.15,425.34,5247.0,399.8239,400.0214,399.7487,399.9274,5247.0
2021-08-24 14:05:00,425.3,425.38,425.09,425.36,7933.0,399.8898,399.965,399.6923,399.9462,7933.0
2021-08-24 14:10:00,425.32,425.36,425.06,425.11,4981.0,399.9086,399.9462,399.6641,399.7111,4981.0
2021-08-24 14:15:00,425.08,425.23,425.06,425.21,2832.0,399.6829,399.8239,399.6641,399.8051,2832.0
2021-08-24 14:20:00,425.29,425.37,424.98,425.22,5507.0,399.8803,399.9556,399.5889,399.8145,5507.0
2021-08-24 14:25:00,425.25,425.26,424.78,424.85,4600.0,399.8427,399.8521,399.4008,399.4666,4600.0
2021-08-24 14:30:00,424.91,425.08,424.91,425.0,1909.0,399.5231,399.6829,399.5231,399.6077,1909.0
2021-08-24 14:35:00,425.05,425.48,425.01,425.15,9331.0,399.6547,400.059,399.6171,399.7487,9331.0
2021-08-24 14:40:00,425.15,425.25,425.1,425.24,2926.0,399.7487,399.8427,399.7017,399.8333,2926.0
2021-08-24 14:45:00,425.18,425.22,425.01,425.01,3522.0,399.7769,399.8145,399.6171,399.6171,3522.0
2021-08-24 14:50:00,424.98,425.17,424.97,424.97,3159.0,399.5889,399.7675,399.5795,399.5795,3159.0
2021-08-24 14:55:00,424.96,425.06,424.83,424.83,2946.0,399.5701,399.6641,399.4478,399.4478,2946.0
2021-08-24 15:00:00,424.91,424.97,424.69,424.86,4614.0,399.5231,399.5795,399.3162,399.476,4614.0
2021-08-24 15:05:00,424.79,424.92,424.66,424.74,7413.0,399.4102,399.5325,399.288,399.3632,7413.0
2021-08-24 15:10:00,424.68,424.87,424.68,424.79,5193.0,399.3068,399.4854,399.3068,399.4102,5193.0
2021-08-24 15:15:00,424.7,424.76,424.41,424.41,10907.0,399.3256,399.382,399.0529,399.0529,10907.0
2021-08-24 15:20:00,424.38,424.4,423.99,424.07,15727.0,399.0247,399.0435,398.658,398.7332,15727.0
2021-08-24 15:25:00,424.06,424.19,423.97,423.97,15438.0,398.7238,398.8461,398.6392,398.6392,15438.0
2021-08-24 15:30:00,423.96,424.04,423.53,423.91,19937.0,398.6298,398.705,398.2255,398.5828,19937.0
2021-08-24 15:35:00,423.88,423.88,423.44,423.6,14562.0,398.5546,398.5546,398.1409,398.2913,14562.0
2021-08-24 15:40:00,423.6,424.0,423.53,423.73,11281.0,398.2913,398.6674,398.2255,398.4136,11281.0
2021-08-24 15:45:00,423.71,423.83,423.39,423.47,21785.0,398.3947,398.5076,398.0939,398.1691,21785.0
2021-08-24 15:50:00,423.46,423.63,423.32,423.37,39337.0,398.1597,398.3195,398.028,398.0751,39337.0
2021-08-24 15:55:00,423.4,423.61,422.93,423.39,83902.0,398.1033,398.3007,397.6614,398.0939,83902.0
2021-08-25 09:30:00,421.85,422.35,420.19,420.81,41699.0,396.6459,397.116,395.0851,395.668,41699.0
2021-08-25 09:35:00,421.1,421.75,420.6,420.6,6779.0,395.9407,396.5519,395.4706,395.4706,6779.0
2021-08-25 09:40:00,420.7,421.42,419.71,421.29,12807.0,395.5646,396.2416,394.6337,396.1193,12807.0
2021-08-25 09:45:00,421.29,421.75,420.8,421.22,6259.0,396.1193,396.5519,395.6586,396.0535,6259.0
2021-08-25 09:50:00,421.22,421.22,420.29,420.37,7335.0,396.0535,396.0535,395.1791,395.2543,7335.0
2021-08-25 09:55:00,420.4,420.43,419.45,420.37,9017.0,395.2825,395.3107,394.3893,395.2543,9017.0
2021-08-25 10:00:00,420.39,421.06,420.01,420.3,10948.0,395.2731,395.9031,394.9158,395.1885,10948.0
2021-08-25 10:05:00,420.28,421.17,420.21,421.06,9868.0,395.1697,396.0065,395.1039,395.9031,9868.0
2021-08-25 10:10:00,421.05,421.3,420.39,420.52,9179.0,395.8937,396.1287,395.2731,395.3953,9179.0
2021-08-25 10:15:00,420.54,420.73,420.26,420.69,10141.0,395.4141,395.5928,395.1509,395.5552,10141.0
2021-08-25 10:20:00,420.87,421.2,420.43,420.6,12937.0,395.7244,396.0347,395.3107,395.4706,12937.0
2021-08-25 10:25:00,420.5,420.66,419.79,419.85,13896.0,395.3765,395.527,394.709,394.7654,13896.0
2021-08-25 10:30:00,419.83,421.0,419.83,420.93,5682.0,394.7466,395.8467,394.7466,395.7808,5682.0
2021-08-25 10:35:00,421.01,421.31,420.75,421.17,8263.0,395.8561,396.1381,395.6116,396.0065,8263.0
2021-08-25 10:40:00,421.06,421.31,420.85,420.85,5687.0,395.9031,396.1381,395.7056,395.7056,5687.0
2021-08-25 10:45:00,420.94,421.72,420.89,421.72,18158.0,395.7902,396.5236,395.7432,396.5236,18158.0
2021-08-25 10:50:00,421.81,421.9,421.61,421.82,8079.0,396.6083,396.6929,396.4202,396.6177,8079.0
2021-08-25 10:55:00,421.69,422.41,421.59,422.16,16014.0,396.4954,397.1724,396.4014,396.9374,16014.0
2021-08-25 11:00:00,422.19,422.77,422.17,422.7,20599.0,396.9656,397.5109,396.9468,397.4451,20599.0
2021-08-25 11:05:00,422.77,423.49,422.68,423.49,12656.0,397.5109,398.1879,397.4263,398.1879,12656.0
2021-08-25 11:10:00,423.61,423.62,423.25,423.52,13042.0,398.3007,398.3101,397.9622,398.2161,13042.0
2021-08-25 11:15:00,423.53,423.58,423.33,423.34,7834.0,398.2255,398.2725,398.0375,398.0469,7834.0
2021-08-25 11:20:00,423.43,423.52,423.08,423.21,14403.0,398.1315,398.2161,397.8024,397.9246,14403.0
2021-08-25 11:25:00,423.22,423.33,422.86,422.86,8809.0,397.934,398.0375,397.5955,397.5955,8809.0
2021-08-25 11:30:00,422.98,423.03,422.6,422.6,8275.0,397.7084,397.7554,397.3511,397.3511,8275.0
2021-08-25 11:35:00,422.69,422.79,422.31,422.53,7484.0,397.4357,397.5297,397.0784,397.2852,7484.0
2021-08-25 11:40:00,422.48,423.04,422.35,422.93,4820.0,397.2382,397.7648,397.116,397.6614,4820.0
2021-08-25 11:45:00,422.64,422.66,422.49,422.66,3383.0,397.3887,397.4075,397.2476,397.4075,3383.0
2021-08-25 11:50:00,422.66,422.66,422.39,422.65,3461.0,397.4075,397.4075,397.1536,397.3981,3461.0
2021-08-25 11:55:00,422.62,422.77,422.2,422.3,3942.0,397.3699,397.5109,396.975,397.069,3942.0
2021-08-25 12:00:00,422.36,422.47,422.15,422.28,4536.0,397.1254,397.2288,396.928,397.0502,4536.0
2021-08-25 12:05:00,422.16,422.49,422.16,422.4,6600.0,396.9374,397.2476,396.9374,397.163,6600.0
2021-08-25 12:10:00,422.4,422.79,422.4,422.73,3750.0,397.163,397.5297,397.163,397.4733,3750.0
2021-08-25 12:15:00,422.6,422.9,422.6,422.76,4146.0,397.3511,397.6331,397.3511,397.5015,4146.0
2021-08-25 12:20:00,422.7,422.96,422.43,422.96,4528.0,397.4451,397.6896,397.1912,397.6896,4528.0
2021-08-25 12:25:00,422.91,422.97,422.69,422.71,2547.0,397.6425,397.699,397.4357,397.4545,2547.0
2021-08-25 12:30:00,422.7,422.91,422.64,422.64,5944.0,397.4451,397.6425,397.3887,397.3887,5944.0
2021-08-25 12:35:00,422.54,422.63,422.23,422.39,8145.0,397.2947,397.3793,397.0032,397.1536,8145.0
2021-08-25 12:40:00,422.45,422.45,421.86,421.91,3648.0,397.21,397.21,396.6553,396.7023,3648.0
2021-08-25 12:45:00,421.96,422.22,421.92,422.07,5007.0,396.7493,396.9938,396.7117,396.8527,5007.0
2021-08-25 12:50:00,422.11,422.11,421.85,421.88,3445.0,396.8903,396.8903,396.6459,396.6741,3445.0
2021-08-25 12:55:00,421.92,422.08,421.86,421.93,3900.0,396.7117,396.8621,396.6553,396.7211,3900.0
2021-08-25 13:00:00,421.92,422.13,421.89,422.04,2920.0,396.7117,396.9091,396.6835,396.8245,2920.0
2021-08-25 13:05:00,422.06,422.14,421.78,421.8,4403.0,396.8433,396.9186,396.5801,396.5989,4403.0
2021-08-25 13:10:00,421.77,421.89,421.66,421.67,5546.0,396.5707,396.6835,396.4672,396.4766,5546.0
2021-08-25 13:15:00,421.75,422.03,421.65,422.03,6006.0,396.5519,396.8151,396.4578,396.8151,6006.0
2021-08-25 13:20:00,422.09,422.12,421.72,421.81,5621.0,396.8715,396.8997,396.5236,396.6083,5621.0
2021-08-25 13:25:00,421.82,421.82,421.42,421.64,4592.0,396.6177,396.6177,396.2416,396.4484,4592.0
2021-08-25 13:30:00,421.58,421.73,421.53,421.62,6542.0,396.392,396.533,396.345,396.4296,6542.0
2021-08-25 13:35:00,421.63,421.63,421.32,421.44,9486.0,396.439,396.439,396.1475,396.2604,9486.0
2021-08-25 13:40:00,421.49,421.52,421.41,421.48,3000.0,396.3074,396.3356,396.2322,396.298,3000.0
2021-08-25 13:45:00,421.54,421.67,421.44,421.59,5802.0,396.3544,396.4766,396.2604,396.4014,5802.0
2021-08-25 13:50:00,421.62,421.63,421.35,421.5,4400.0,396.4296,396.439,396.1758,396.3168,4400.0
2021-08-25 13:55:00,421.53,421.56,421.32,421.49,5468.0,396.345,396.3732,396.1475,396.3074,5468.0
2021-08-25 14:00:00,421.46,421.5,420.96,420.96,5043.0,396.2792,396.3168,395.8091,395.8091,5043.0
2021-08-25 14:05:00,421.0,421.28,420.92,420.93,15177.0,395.8467,396.1099,395.7714,395.7808,15177.0
2021-08-25 14:10:00,420.86,420.94,420.66,420.76,3603.0,395.715,395.7902,395.527,395.621,3603.0
2021-08-25 14:15:00,420.88,421.0,420.74,420.74,7323.0,395.7338,395.8467,395.6022,395.6022,7323.0
2021-08-25 14:20:00,420.73,420.93,420.73,420.93,5180.0,395.5928,395.7808,395.5928,395.7808,5180.0
2021-08-25 14:25:00,420.85,420.88,420.42,420.56,8582.0,395.7056,395.7338,395.3013,395.4329,8582.0
2021-08-25 14:30:00,420.56,420.73,420.48,420.48,6185.0,395.4329,395.5928,395.3577,395.3577,6185.0
2021-08-25 14:35:00,420.47,420.88,420.4,420.71,12659.0,395.3483,395.7338,395.2825,395.574,12659.0
2021-08-25 14:40:00,420.66,420.91,420.63,420.77,8439.0,395.527,395.762,395.4988,395.6304,8439.0
2021-08-25 14:45:00,420.77,420.77,420.44,420.44,4124.0,395.6304,395.6304,395.3201,395.3201,4124.0
2021-08-25 14:50:00,420.42,420.74,420.36,420.64,4160.0,395.3013,395.6022,395.2449,395.5082,4160.0
2021-08-25 14:55:00,420.58,420.69,420.29,420.29,6347.0,395.4518,395.5552,395.1791,395.1791,6347.0
2021-08-25 15:00:00,420.33,420.35,420.1,420.18,9665.0,395.2167,395.2355,395.0004,395.0757,9665.0
2021-08-25 15:05:00,420.18,420.33,419.94,420.07,11672.0,395.0757,395.2167,394.85,394.9722,11672.0
2021-08-25 15:10:00,420.09,420.14,419.75,420.04,14102.0,394.991,395.038,394.6713,394.944,14102.0
2021-08-25 15:15:00,420.05,420.11,419.7,420.09,13906.0,394.9534,395.0098,394.6243,394.991,13906.0
2021-08-25 15:20:00,420.04,420.12,419.72,419.99,8609.0,394.944,395.0192,394.6431,394.897,8609.0
2021-08-25 15:25:00,419.98,420.06,419.75,419.87,6121.0,394.8876,394.9628,394.6713,394.7842,6121.0
2021-08-25 15:30:00,419.8,420.23,419.8,420.18,15856.0,394.7184,395.1227,394.7184,395.0757,15856.0
2021-08-25 15:35:00,420.22,420.48,420.16,420.26,11039.0,395.1133,395.3577,395.0568,395.1509,11039.0
2021-08-25 15:40:00,420.27,420.59,420.22,420.55,13154.0,395.1603,395.4612,395.1133,395.4235,13154.0
2021-08-25 15:45:00,420.57,420.91,420.52,420.6,19882.0,395.4424,395.762,395.3953,395.4706,19882.0
2021-08-25 15:50:00,420.69,420.72,419.83,420.01,77243.0,395.5552,395.5834,394.7466,394.9158,77243.0
2021-08-25 15:55:00,420.06,420.16,419.63,419.76,92032.0,394.9628,395.0568,394.5585,394.6807,92032.0
2021-08-26 09:30:00,419.77,421.39,419.5,420.9,29134.0,394.6901,396.2134,394.4363,395.7526,29134.0
2021-08-26 09:35:00,420.9,420.99,419.86,419.94,6856.0,395.7526,395.8373,394.7748,394.85,6856.0
2021-08-26 09:40:00,419.91,420.38,419.03,419.28,8289.0,394.8218,395.2637,393.9944,394.2294,8289.0
2021-08-26 09:45:00,419.51,419.52,418.88,419.4,7354.0,394.4457,394.4551,393.8533,394.3423,7354.0
2021-08-26 09:50:00,419.55,419.63,418.57,418.89,10013.0,394.4833,394.5585,393.5618,393.8627,10013.0
2021-08-26 09:55:00,418.8,418.8,417.89,417.99,4480.0,393.7781,393.7781,392.9225,393.0165,4480.0
2021-08-26 10:00:00,417.95,418.35,417.2,417.53,9661.0,392.9789,393.355,392.2737,392.584,9661.0
2021-08-26 10:05:00,417.63,417.69,417.23,417.32,4800.0,392.678,392.7344,392.3019,392.3865,4800.0
2021-08-26 10:10:00,417.49,418.28,417.48,418.06,4238.0,392.5464,393.2892,392.537,393.0823,4238.0
2021-08-26 10:15:00,417.99,418.03,417.5,417.58,6468.0,393.0165,393.0541,392.5558,392.631,6468.0
2021-08-26 10:20:00,417.65,417.92,417.57,417.92,7394.0,392.6968,392.9507,392.6216,392.9507,7394.0
2021-08-26 10:25:00,417.92,418.06,416.82,417.61,15952.0,392.9507,393.0823,391.9164,392.6592,15952.0
2021-08-26 10:30:00,417.45,417.59,416.95,416.95,4579.0,392.5088,392.6404,392.0386,392.0386,4579.0
2021-08-26 10:35:00,417.04,417.39,416.92,417.38,6177.0,392.1233,392.4523,392.0104,392.4429,6177.0
2021-08-26 10:40:00,417.23,418.01,417.23,417.96,8331.0,392.3019,393.0353,392.3019,392.9883,8331.0
2021-08-26 10:45:00,417.94,418.2,417.92,418.01,8221.0,392.9695,393.214,392.9507,393.0353,8221.0
2021-08-26 10:50:00,418.11,418.12,417.17,417.31,8996.0,393.1293,393.1387,392.2455,392.3771,8996.0
2021-08-26 10:55:00,417.48,417.68,417.27,417.55,7411.0,392.537,392.725,392.3395,392.6028,7411.0
2021-08-26 11:00:00,417.4,417.4,416.85,417.14,6101.0,392.4617,392.4617,391.9446,392.2173,6101.0
2021-08-26 11:05:00,417.15,417.63,416.94,417.52,7194.0,392.2267,392.678,392.0292,392.5746,7194.0
2021-08-26 11:10:00,417.45,417.55,416.88,416.88,7166.0,392.5088,392.6028,391.9728,391.9728,7166.0
2021-08-26 11:15:00,417.02,417.29,416.95,417.12,5374.0,392.1045,392.3583,392.0386,392.1985,5374.0
2021-08-26 11:20:00,417.1,417.32,416.88,416.88,3004.0,392.1797,392.3865,391.9728,391.9728,3004.0
2021-08-26 11:25:00,416.94,417.68,416.91,417.48,48053.0,392.0292,392.725,392.001,392.537,48053.0
2021-08-26 11:30:00,417.48,417.58,417.1,417.57,7874.0,392.537,392.631,392.1797,392.6216,7874.0
2021-08-26 11:35:00,417.54,417.55,417.22,417.22,6123.0,392.5934,392.6028,392.2925,392.2925,6123.0
2021-08-26 11:40:00,417.31,417.34,416.88,417.19,5147.0,392.3771,392.4053,391.9728,392.2643,5147.0
2021-08-26 11:45:00,417.11,417.22,416.66,416.86,8396.0,392.1891,392.2925,391.766,391.954,8396.0
2021-08-26 11:50:00,416.9,417.02,416.63,416.87,11525.0,391.9916,392.1045,391.7378,391.9634,11525.0
2021-08-26 11:55:00,416.83,416.99,416.76,416.84,5354.0,391.9258,392.0762,391.86,391.9352,5354.0
2021-08-26 12:00:00,416.9,417.25,416.88,417.14,9945.0,391.9916,392.3207,391.9728,392.2173,9945.0
2021-08-26 12:05:00,417.21,417.46,417.14,417.43,5999.0,392.2831,392.5182,392.2173,392.49,5999.0
2021-08-26 12:10:00,417.47,417.8,417.44,417.67,3784.0,392.5276,392.8379,392.4994,392.7156,3784.0
2021-08-26 12:15:00,417.72,417.77,417.48,417.49,3307.0,392.7626,392.8096,392.537,392.5464,3307.0
2021-08-26 12:20:00,417.42,417.6,417.41,417.56,9256.0,392.4806,392.6498,392.4712,392.6122,9256.0
2021-08-26 12:25:00,417.5,417.55,417.31,417.4,10048.0,392.5558,392.6028,392.3771,392.4617,10048.0
2021-08-26 12:30:00,417.44,417.5,417.16,417.5,10761.0,392.4994,392.5558,392.2361,392.5558,10761.0
2021-08-26 12:35:00,417.49,417.6,417.37,417.55,4326.0,392.5464,392.6498,392.4335,392.6028,4326.0
2021-08-26 12:40:00,417.5,417.63,417.36,417.54,4797.0,392.5558,392.678,392.4241,392.5934,4797.0
2021-08-26 12:45:00,417.43,417.6,417.34,417.52,1937.0,392.49,392.6498,392.4053,392.5746,1937.0
2021-08-26 12:50:00,417.52,417.59,417.38,417.49,5447.0,392.5746,392.6404,392.4429,392.5464,5447.0
2021-08-26 12:55:00,417.49,417.74,417.41,417.53,2864.0,392.5464,392.7814,392.4712,392.584,2864.0
2021-08-26 13:00:00,417.55,417.64,417.35,417.48,3875.0,392.6028,392.6874,392.4147,392.537,3875.0
2021-08-26 13:05:00,417.45,417.71,417.45,417.71,4415.0,392.5088,392.7532,392.5088,392.7532,4415.0
2021-08-26 13:10:00,417.73,418.04,417.72,418.0,3171.0,392.772,393.0635,392.7626,393.0259,3171.0
2021-08-26 13:15:00,418.0,418.0,417.79,417.79,4183.0,393.0259,393.0259,392.8284,392.8284,4183.0
2021-08-26 13:20:00,417.72,417.85,417.52,417.52,5326.0,392.7626,392.8849,392.5746,392.5746,5326.0
2021-08-26 13:25:00,417.54,417.79,417.5,417.73,4273.0,392.5934,392.8284,392.5558,392.772,4273.0
2021-08-26 13:30:00,417.68,417.98,417.62,417.89,3846.0,392.725,393.0071,392.6686,392.9225,3846.0
2021-08-26 13:35:00,417.84,418.2,417.84,417.99,4719.0,392.8755,393.214,392.8755,393.0165,4719.0
2021-08-26 13:40:00,417.93,418.11,417.93,418.07,6676.0,392.9601,393.1293,392.9601,393.0917,6676.0
2021-08-26 13:45:00,418.11,418.11,417.86,417.95,3364.0,393.1293,393.1293,392.8943,392.9789,3364.0
2021-08-26 13:50:00,417.97,418.02,417.76,417.91,4634.0,392.9977,393.0447,392.8002,392.9413,4634.0
2021-08-26 13:55:00,417.86,417.89,417.67,417.76,6055.0,392.8943,392.9225,392.7156,392.8002,6055.0
2021-08-26 14:00:00,417.66,417.71,417.4,417.47,7115.0,392.7062,392.7532,392.4617,392.5276,7115.0
2021-08-26 14:05:00,417.54,417.54,417.19,417.23,7499.0,392.5934,392.5934,392.2643,392.3019,7499.0
2021-08-26 14:10:00,417.22,417.42,417.19,417.25,3597.0,392.2925,392.4806,392.2643,392.3207,3597.0
2021-08-26 14:15:00,417.17,417.25,416.96,416.96,6255.0,392.2455,392.3207,392.048,392.048,6255.0
2021-08-26 14:20:00,417.0,417.35,416.96,417.11,4699.0,392.0856,392.4147,392.048,392.1891,4699.0
2021-08-26 14:25:00,417.15,417.18,416.91,416.97,5019.0,392.2267,392.2549,392.001,392.0574,5019.0
2021-08-26 14:30:00,416.88,417.2,416.79,417.02,3517.0,391.9728,392.2737,391.8882,392.1045,3517.0
2021-08-26 14:35:00,417.04,417.46,417.04,417.46,3284.0,392.1233,392.5182,392.1233,392.5182,3284.0
2021-08-26 14:40:00,417.36,417.44,417.26,417.3,4495.0,392.4241,392.4994,392.3301,392.3677,4495.0
2021-08-26 14:45:00,417.34,417.56,417.12,417.14,10263.0,392.4053,392.6122,392.1985,392.2173,10263.0
2021-08-26 14:50:00,417.24,417.5,417.12,417.42,3166.0,392.3113,392.5558,392.1985,392.4806,3166.0
2021-08-26 14:55:00,417.48,417.48,417.14,417.28,9895.0,392.537,392.537,392.2173,392.3489,9895.0
2021-08-26 15:00:00,417.28,417.62,417.28,417.49,5287.0,392.3489,392.6686,392.3489,392.5464,5287.0
2021-08-26 15:05:00,417.5,417.54,417.26,417.31,8377.0,392.5558,392.5934,392.3301,392.3771,8377.0
2021-08-26 15:10:00,417.37,417.55,417.15,417.48,10742.0,392.4335,392.6028,392.2267,392.537,10742.0
2021-08-26 15:15:00,417.42,418.2,417.42,418.12,10402.0,392.4806,393.214,392.4806,393.1387,10402.0
2021-08-26 15:20:00,418.14,418.15,417.87,418.12,4362.0,393.1575,393.1669,392.9037,393.1387,4362.0
2021-08-26 15:25:00,418.01,418.02,417.61,417.68,7659.0,393.0353,393.0447,392.6592,392.725,7659.0
2021-08-26 15:30:00,417.63,417.79,417.34,417.66,13281.0,392.678,392.8284,392.4053,392.7062,13281.0
2021-08-26 15:35:00,417.72,417.83,417.51,417.51,7573.0,392.7626,392.8661,392.5652,392.5652,7573.0
2021-08-26 15:40:00,417.59,417.91,417.4,417.48,11949.0,392.6404,392.9413,392.4617,392.537,11949.0
2021-08-26 15:45:00,417.48,417.66,417.28,417.44,16718.0,392.537,392.7062,392.3489,392.4994,16718.0
2021-08-26 15:50:00,417.51,417.75,417.08,417.33,34349.0,392.5652,392.7908,392.1609,392.3959,34349.0
2021-08-26 15:55:00,417.33,417.54,416.75,416.92,71930.0,392.3959,392.5934,391.8506,392.0104,71930.0
2021-08-27 09:30:00,418.01,418.37,416.11,416.65,34105.0,393.0353,393.3738,391.2488,391.7566,34105.0
2021-08-27 09:35:00,416.64,416.92,416.18,416.38,8937.0,391.7472,392.0104,391.3146,391.5027,8937.0
2021-08-27 09:40:00,416.81,416.88,416.24,416.28,6422.0,391.907,391.9728,391.3711,391.4087,6422.0
2021-08-27 09:45:00,416.54,417.73,416.5,417.68,15025.0,391.6531,392.772,391.6155,392.725,15025.0
2021-08-27 09:50:00,417.53,418.7,417.53,418.13,15044.0,392.584,393.6841,392.584,393.1481,15044.0
2021-08-27 09:55:00,418.29,418.84,417.93,418.45,21902.0,393.2986,393.8157,392.9601,393.449,21902.0
2021-08-27 10:00:00,418.19,419.3,417.65,419.3,24525.0,393.2045,394.2482,392.6968,394.2482,24525.0
2021-08-27 10:05:00,419.24,419.36,418.72,419.08,11183.0,394.1918,394.3046,393.7029,394.0414,11183.0
2021-08-27 10:10:00,418.95,419.73,418.82,419.4,27049.0,393.9191,394.6525,393.7969,394.3423,27049.0
2021-08-27 10:15:00,419.45,419.73,419.3,419.4,19584.0,394.3893,394.6525,394.2482,394.3423,19584.0
2021-08-27 10:20:00,419.5,419.61,419.15,419.23,16586.0,394.4363,394.5397,394.1072,394.1824,16586.0
2021-08-27 10:25:00,419.26,419.41,419.0,419.18,11860.0,394.2106,394.3517,393.9662,394.1354,11860.0
2021-08-27 10:30:00,419.26,419.62,418.82,419.41,12272.0,394.2106,394.5491,393.7969,394.3517,12272.0
2021-08-27 10:35:00,419.38,419.53,419.1,419.18,5396.0,394.3235,394.4645,394.0602,394.1354,5396.0
2021-08-27 10:40:00,419.15,419.18,418.6,418.73,9337.0,394.1072,394.1354,393.5901,393.7123,9337.0
2021-08-27 10:45:00,418.67,418.81,418.3,418.32,10957.0,393.6559,393.7875,393.308,393.3268,10957.0
2021-08-27 10:50:00,418.35,418.39,418.01,418.01,8638.0,393.355,393.3926,393.0353,393.0353,8638.0
2021-08-27 10:55:00,418.15,418.38,417.93,418.13,13273.0,393.1669,393.3832,392.9601,393.1481,13273.0
2021-08-27 11:00:00,418.13,418.14,417.63,417.8,10486.0,393.1481,393.1575,392.678,392.8379,10486.0
2021-08-27 11:05:00,417.72,418.36,417.66,418.24,10836.0,392.7626,393.3644,392.7062,393.2516,10836.0
2021-08-27 11:10:00,418.3,418.31,418.07,418.21,6411.0,393.308,393.3174,393.0917,393.2234,6411.0
2021-08-27 11:15:00,418.24,418.24,417.74,418.1,8682.0,393.2516,393.2516,392.7814,393.1199,8682.0
2021-08-27 11:20:00,418.11,418.34,418.11,418.33,8848.0,393.1293,393.3456,393.1293,393.3362,8848.0
2021-08-27 11:25:00,418.3,418.34,418.0,418.03,7509.0,393.308,393.3456,393.0259,393.0541,7509.0
2021-08-27 11:30:00,418.06,418.32,418.05,418.21,9577.0,393.0823,393.3268,393.0729,393.2234,9577.0
2021-08-27 11:35:00,418.19,418.2,417.9,418.1,4470.0,393.2045,393.214,392.9319,393.1199,4470.0
2021-08-27 11:40:00,418.08,418.18,417.9,418.13,3510.0,393.1011,393.1951,392.9319,393.1481,3510.0
2021-08-27 11:45:00,418.17,418.31,418.12,418.19,4582.0,393.1857,393.3174,393.1387,393.2045,4582.0
2021-08-27 11:50:00,418.19,418.48,418.18,418.43,8808.0,393.2045,393.4772,393.1951,393.4302,8808.0
2021-08-27 11:55:00,418.48,418.68,418.27,418.6,3440.0,393.4772,393.6653,393.2798,393.5901,3440.0
2021-08-27 12:00:00,418.53,418.7,418.44,418.55,5525.0,393.5242,393.6841,393.4396,393.543,5525.0
2021-08-27 12:05:00,418.52,418.52,418.2,418.5,9395.0,393.5148,393.5148,393.214,393.496,9395.0
2021-08-27 12:10:00,418.46,418.73,418.36,418.69,6321.0,393.4584,393.7123,393.3644,393.6747,6321.0
2021-08-27 12:15:00,418.74,419.26,418.7,419.13,13373.0,393.7217,394.2106,393.6841,394.0884,13373.0
2021-08-27 12:20:00,419.18,419.47,419.14,419.47,7627.0,394.1354,394.4081,394.0978,394.4081,7627.0
2021-08-27 12:25:00,419.51,419.76,419.38,419.73,13789.0,394.4457,394.6807,394.3235,394.6525,13789.0
2021-08-27 12:30:00,419.74,420.09,419.73,419.93,8888.0,394.6619,394.991,394.6525,394.8406,8888.0
2021-08-27 12:35:00,419.85,419.89,419.75,419.83,4269.0,394.7654,394.803,394.6713,394.7466,4269.0
2021-08-27 12:40:00,419.85,420.0,419.81,419.89,4102.0,394.7654,394.9064,394.7278,394.803,4102.0
2021-08-27 12:45:00,419.93,420.03,419.83,419.89,4936.0,394.8406,394.9346,394.7466,394.803,4936.0
2021-08-27 12:50:00,419.94,420.08,419.85,420.07,6078.0,394.85,394.9816,394.7654,394.9722,6078.0
2021-08-27 12:55:00,420.15,420.32,419.72,420.31,9830.0,395.0474,395.2073,394.6431,395.1979,9830.0
2021-08-27 13:00:00,420.35,420.35,419.98,420.14,8421.0,395.2355,395.2355,394.8876,395.038,8421.0
2021-08-27 13:05:00,420.09,420.1,419.94,419.94,6325.0,394.991,395.0004,394.85,394.85,6325.0
2021-08-27 13:10:00,419.77,420.06,419.7,419.89,14105.0,394.6901,394.9628,394.6243,394.803,14105.0
2021-08-27 13:15:00,419.89,419.99,419.87,419.94,2973.0,394.803,394.897,394.7842,394.85,2973.0
2021-08-27 13:20:00,419.94,420.01,419.82,420.01,2944.0,394.85,394.9158,394.7372,394.9158,2944.0
2021-08-27 13:25:00,420.01,420.09,419.76,419.76,4447.0,394.9158,394.991,394.6807,394.6807,4447.0
2021-08-27 13:30:00,419.75,419.79,419.45,419.58,6767.0,394.6713,394.709,394.3893,394.5115,6767.0
2021-08-27 13:35:00,419.59,419.83,419.54,419.6,4990.0,394.5209,394.7466,394.4739,394.5303,4990.0
2021-08-27 13:40:00,419.5,419.62,419.09,419.11,6269.0,394.4363,394.5491,394.0508,394.0696,6269.0
2021-08-27 13:45:00,419.08,419.21,419.06,419.2,1500.0,394.0414,394.1636,394.0226,394.1542,1500.0
2021-08-27 13:50:00,419.2,419.23,418.97,418.98,6980.0,394.1542,394.1824,393.9379,393.9473,6980.0
2021-08-27 13:55:00,418.97,419.14,418.86,419.06,5266.0,393.9379,394.0978,393.8345,394.0226,5266.0
2021-08-27 14:00:00,418.97,418.97,418.62,418.66,10398.0,393.9379,393.9379,393.6089,393.6465,10398.0
2021-08-27 14:05:00,418.69,418.87,418.61,418.85,6068.0,393.6747,393.8439,393.5995,393.8251,6068.0
2021-08-27 14:10:00,418.91,418.92,418.7,418.88,3357.0,393.8815,393.8909,393.6841,393.8533,3357.0
2021-08-27 14:15:00,418.89,419.1,418.75,419.1,6336.0,393.8627,394.0602,393.7311,394.0602,6336.0
2021-08-27 14:20:00,419.1,419.1,418.85,418.91,4487.0,394.0602,394.0602,393.8251,393.8815,4487.0
2021-08-27 14:25:00,418.89,419.13,418.86,419.13,5228.0,393.8627,394.0884,393.8345,394.0884,5228.0
2021-08-27 14:30:00,419.11,419.29,418.99,419.11,16936.0,394.0696,394.2388,393.9568,394.0696,16936.0
2021-08-27 14:35:00,419.18,419.34,419.09,419.17,5449.0,394.1354,394.2858,394.0508,394.126,5449.0
2021-08-27 14:40:00,419.14,419.2,418.81,418.97,6351.0,394.0978,394.1542,393.7875,393.9379,6351.0
2021-08-27 14:45:00,418.89,419.0,418.7,418.94,4336.0,393.8627,393.9662,393.6841,393.9097,4336.0
2021-08-27 14:50:00,419.0,419.01,418.8,418.83,3339.0,393.9662,393.9756,393.7781,393.8063,3339.0
2021-08-27 14:55:00,418.84,419.03,418.68,418.68,2664.0,393.8157,393.9944,393.6653,393.6653,2664.0
2021-08-27 15:00:00,418.71,419.12,418.67,419.12,5797.0,393.6935,394.079,393.6559,394.079,5797.0
2021-08-27 15:05:00,419.07,419.13,418.89,418.93,8222.0,394.032,394.0884,393.8627,393.9003,8222.0
2021-08-27 15:10:00,419.01,419.17,418.9,419.1,5157.0,393.9756,394.126,393.8721,394.0602,5157.0
2021-08-27 15:15:00,419.11,419.11,418.83,419.11,3824.0,394.0696,394.0696,393.8063,394.0696,3824.0
2021-08-27 15:20:00,419.0,419.37,418.95,419.28,8250.0,393.9662,394.314,393.9191,394.2294,8250.0
2021-08-27 15:25:00,419.25,419.47,419.17,419.18,7267.0,394.2012,394.4081,394.126,394.1354,7267.0
2021-08-27 15:30:00,419.2,419.43,419.14,419.39,14268.0,394.1542,394.3705,394.0978,394.3329,14268.0
2021-08-27 15:35:00,419.33,419.36,419.16,419.19,8022.0,394.2764,394.3046,394.1166,394.1448,8022.0
2021-08-27 15:40:00,419.21,419.41,418.98,419.41,10902.0,394.1636,394.3517,393.9473,394.3517,10902.0
2021-08-27 15:45:00,419.37,419.5,419.25,419.3,11961.0,394.314,394.4363,394.2012,394.2482,11961.0
2021-08-27 15:50:00,419.33,419.42,419.01,419.04,16970.0,394.2764,394.3611,393.9756,394.0038,16970.0
2021-08-27 15:55:00,419.04,419.04,418.59,418.82,64816.0,394.0038,394.0038,393.5807,393.7969,64816.0
2021-08-30 09:30:00,418.76,419.69,418.17,418.25,40819.0,393.7405,394.6149,393.1857,393.261,40819.0
2021-08-30 09:35:00,418.35,419.58,418.0,419.56,10323.0,393.355,394.5115,393.0259,394.4927,10323.0
2021-08-30 09:40:00,419.62,419.93,418.95,419.76,7591.0,394.5491,394.8406,393.9191,394.6807,7591.0
2021-08-30 09:45:00,419.63,420.0,419.05,419.05,10531.0,394.5585,394.9064,394.0132,394.0132,10531.0
2021-08-30 09:50:00,419.06,419.39,418.67,418.73,9855.0,394.0226,394.3329,393.6559,393.7123,9855.0
2021-08-30 09:55:00,418.59,419.08,418.39,418.62,8287.0,393.5807,394.0414,393.3926,393.6089,8287.0
2021-08-30 10:00:00,418.76,419.13,418.44,418.44,13866.0,393.7405,394.0884,393.4396,393.4396,13866.0
2021-08-30 10:05:00,418.59,419.09,418.49,418.82,8838.0,393.5807,394.0508,393.4866,393.7969,8838.0
2021-08-30 10:10:00,418.63,418.74,418.49,418.74,3962.0,393.6183,393.7217,393.4866,393.7217,3962.0
2021-08-30 10:15:00,418.79,419.04,418.63,418.94,7293.0,393.7687,394.0038,393.6183,393.9097,7293.0
2021-08-30 10:20:00,418.76,418.93,418.61,418.76,3636.0,393.7405,393.9003,393.5995,393.7405,3636.0
2021-08-30 10:25:00,418.76,419.01,418.67,418.94,4134.0,393.7405,393.9756,393.6559,393.9097,4134.0
2021-08-30 10:30:00,418.89,419.01,418.78,418.8,3849.0,393.8627,393.9756,393.7593,393.7781,3849.0
2021-08-30 10:35:00,419.0,419.16,418.69,418.97,6158.0,393.9662,394.1166,393.6747,393.9379,6158.0
2021-08-30 10:40:00,418.97,419.6,418.96,419.39,19732.0,393.9379,394.5303,393.9285,394.3329,19732.0
2021-08-30 10:45:00,419.5,419.85,419.49,419.67,8314.0,394.4363,394.7654,394.4269,394.5961,8314.0
2021-08-30 10:50:00,419.62,419.64,419.25,419.33,17586.0,394.5491,394.5679,394.2012,394.2764,17586.0
2021-08-30 10:55:00,419.26,420.08,419.23,419.85,10766.0,394.2106,394.9816,394.1824,394.7654,10766.0
2021-08-30 11:00:00,419.74,419.74,419.47,419.61,11369.0,394.6619,394.6619,394.4081,394.5397,11369.0
2021-08-30 11:05:00,419.69,420.57,419.61,420.49,7785.0,394.6149,395.4424,394.5397,395.3671,7785.0
2021-08-30 11:10:00,420.53,420.53,420.14,420.14,3916.0,395.4047,395.4047,395.038,395.038,3916.0
2021-08-30 11:15:00,420.18,420.4,420.11,420.19,4058.0,395.0757,395.2825,395.0098,395.0851,4058.0
2021-08-30 11:20:00,420.09,420.09,419.52,419.61,2435.0,394.991,394.991,394.4551,394.5397,2435.0
2021-08-30 11:25:00,419.43,419.45,419.12,419.2,6588.0,394.3705,394.3893,394.079,394.1542,6588.0
2021-08-30 11:30:00,419.28,419.83,419.28,419.71,5708.0,394.2294,394.7466,394.2294,394.6337,5708.0
2021-08-30 11:35:00,419.73,419.87,419.48,419.5,3762.0,394.6525,394.7842,394.4175,394.4363,3762.0
2021-08-30 11:40:00,419.48,419.51,419.39,419.44,3559.0,394.4175,394.4457,394.3329,394.3799,3559.0
2021-08-30 11:45:00,419.45,419.65,419.31,419.48,7922.0,394.3893,394.5773,394.2576,394.4175,7922.0
2021-08-30 11:50:00,419.38,419.4,419.09,419.12,3686.0,394.3235,394.3423,394.0508,394.079,3686.0
2021-08-30 11:55:00,419.24,419.42,419.11,419.16,5182.0,394.1918,394.3611,394.0696,394.1166,5182.0
2021-08-30 12:00:00,419.11,419.15,418.78,418.88,5109.0,394.0696,394.1072,393.7593,393.8533,5109.0
2021-08-30 12:05:00,418.83,419.15,418.74,418.97,10840.0,393.8063,394.1072,393.7217,393.9379,10840.0
2021-08-30 12:10:00,418.92,418.94,418.58,418.66,6773.0,393.8909,393.9097,393.5712,393.6465,6773.0
2021-08-30 12:15:00,418.68,418.69,418.29,418.32,3037.0,393.6653,393.6747,393.2986,393.3268,3037.0
2021-08-30 12:20:00,418.17,418.2,417.9,418.07,5896.0,393.1857,393.214,392.9319,393.0917,5896.0
2021-08-30 12:25:00,418.12,418.12,417.89,418.12,3667.0,393.1387,393.1387,392.9225,393.1387,3667.0
2021-08-30 12:30:00,418.07,418.21,417.91,418.09,3065.0,393.0917,393.2234,392.9413,393.1105,3065.0
2021-08-30 12:35:00,418.19,418.52,418.14,418.43,3750.0,393.2045,393.5148,393.1575,393.4302,3750.0
2021-08-30 12:40:00,418.49,418.64,418.47,418.64,872.0,393.4866,393.6277,393.4678,393.6277,872.0
2021-08-30 12:45:00,418.6,418.95,418.51,418.95,2722.0,393.5901,393.9191,393.5054,393.9191,2722.0
2021-08-30 12:50:00,418.97,419.14,418.95,419.01,5955.0,393.9379,394.0978,393.9191,393.9756,5955.0
2021-08-30 12:55:00,418.96,419.0,418.81,418.91,3768.0,393.9285,393.9662,393.7875,393.8815,3768.0
2021-08-30 13:00:00,418.83,418.92,418.65,418.92,2036.0,393.8063,393.8909,393.6371,393.8909,2036.0
2021-08-30 13:05:00,418.94,419.03,418.8,419.0,5685.0,393.9097,393.9944,393.7781,393.9662,5685.0
2021-08-30 13:10:00,418.94,419.1,418.91,419.01,5075.0,393.9097,394.0602,393.8815,393.9756,5075.0
2021-08-30 13:15:00,419.03,419.21,418.99,418.99,6170.0,393.9944,394.1636,393.9568,393.9568,6170.0
2021-08-30 13:20:00,419.02,419.09,418.97,419.09,3826.0,393.985,394.0508,393.9379,394.0508,3826.0
2021-08-30 13:25:00,419.18,419.37,419.08,419.08,5373.0,394.1354,394.314,394.0414,394.0414,5373.0
2021-08-30 13:30:00,419.12,419.18,418.97,419.02,3689.0,394.079,394.1354,393.9379,393.985,3689.0
2021-08-30 13:35:00,418.96,419.02,418.84,418.85,2844.0,393.9285,393.985,393.8157,393.8251,2844.0
2021-08-30 13:40:00,418.86,419.11,418.78,419.05,3959.0,393.8345,394.0696,393.7593,394.0132,3959.0
2021-08-30 13:45:00,419.01,419.08,418.91,419.0,713.0,393.9756,394.0414,393.8815,393.9662,713.0
2021-08-30 13:50:00,419.05,419.14,418.83,419.05,2250.0,394.0132,394.0978,393.8063,394.0132,2250.0
2021-08-30 13:55:00,419.05,419.08,418.92,418.99,2475.0,394.0132,394.0414,393.8909,393.9568,2475.0
2021-08-30 14:00:00,419.03,419.07,418.95,418.97,2159.0,393.9944,394.032,393.9191,393.9379,2159.0
2021-08-30 14:05:00,419.04,419.27,418.91,418.92,10406.0,394.0038,394.22,393.8815,393.8909,10406.0
2021-08-30 14:10:00,418.95,418.99,418.88,418.92,1695.0,393.9191,393.9568,393.8533,393.8909,1695.0
2021-08-30 14:15:00,418.95,419.11,418.9,418.9,4489.0,393.9191,394.0696,393.8721,393.8721,4489.0
2021-08-30 14:20:00,418.82,418.82,418.56,418.79,2910.0,393.7969,393.7969,393.5524,393.7687,2910.0
2021-08-30 14:25:00,418.75,418.86,418.71,418.82,4081.0,393.7311,393.8345,393.6935,393.7969,4081.0
2021-08-30 14:30:00,418.87,418.95,418.72,418.77,4612.0,393.8439,393.9191,393.7029,393.7499,4612.0
2021-08-30 14:35:00,418.83,419.0,418.78,418.78,4449.0,393.8063,393.9662,393.7593,393.7593,4449.0
2021-08-30 14:40:00,418.83,418.89,418.7,418.75,4108.0,393.8063,393.8627,393.6841,393.7311,4108.0
2021-08-30 14:45:00,418.75,418.95,418.61,418.91,4503.0,393.7311,393.9191,393.5995,393.8815,4503.0
2021-08-30 14:50:00,418.81,418.91,418.7,418.7,3138.0,393.7875,393.8815,393.6841,393.6841,3138.0
2021-08-30 14:55:00,418.71,418.97,418.67,418.92,10940.0,393.6935,393.9379,393.6559,393.8909,10940.0
2021-08-30 15:00:00,418.93,419.0,418.79,418.93,7859.0,393.9003,393.9662,393.7687,393.9003,7859.0
2021-08-30 15:05:00,418.92,418.94,418.76,418.91,4407.0,393.8909,393.9097,393.7405,393.8815,4407.0
2021-08-30 15:10:00,418.9,418.94,418.76,418.77,7478.0,393.8721,393.9097,393.7405,393.7499,7478.0
2021-08-30 15:15:00,418.77,418.81,418.62,418.68,4933.0,393.7499,393.7875,393.6089,393.6653,4933.0
2021-08-30 15:20:00,418.71,418.92,418.71,418.89,3127.0,393.6935,393.8909,393.6935,393.8627,3127.0
2021-08-30 15:25:00,418.84,418.86,418.72,418.78,4304.0,393.8157,393.8345,393.7029,393.7593,4304.0
2021-08-30 15:30:00,418.81,418.85,418.5,418.5,7737.0,393.7875,393.8251,393.496,393.496,7737.0
2021-08-30 15:35:00,418.52,418.69,418.42,418.67,4919.0,393.5148,393.6747,393.4208,393.6559,4919.0
2021-08-30 15:40:00,418.66,418.72,418.37,418.38,6555.0,393.6465,393.7029,393.3738,393.3832,6555.0
2021-08-30 15:45:00,418.36,418.52,418.31,418.48,5876.0,393.3644,393.5148,393.3174,393.4772,5876.0
2021-08-30 15:50:00,418.33,418.43,418.14,418.22,15026.0,393.3362,393.4302,393.1575,393.2328,15026.0
2021-08-30 15:55:00,418.23,418.39,417.98,418.35,55738.0,393.2422,393.3926,393.0071,393.355,55738.0
2021-08-31 09:30:00,417.0,418.14,415.7,417.62,78411.0,392.0856,393.1575,390.8633,392.6686,78411.0
2021-08-31 09:35:00,417.52,418.48,417.29,417.68,39821.0,392.5746,393.4772,392.3583,392.725,39821.0
2021-08-31 09:40:00,417.48,417.69,417.02,417.56,20605.0,392.537,392.7344,392.1045,392.6122,20605.0
2021-08-31 09:45:00,417.58,419.71,417.56,419.18,25491.0,392.631,394.6337,392.6122,394.1354,25491.0
2021-08-31 09:50:00,419.09,419.29,418.63,418.98,26984.0,394.0508,394.2388,393.6183,393.9473,26984.0
2021-08-31 09:55:00,418.97,419.28,418.5,418.79,20003.0,393.9379,394.2294,393.496,393.7687,20003.0
2021-08-31 10:00:00,418.52,419.61,418.0,419.61,19559.0,393.5148,394.5397,393.0259,394.5397,19559.0
2021-08-31 10:05:00,419.72,420.34,419.48,420.31,14877.0,394.6431,395.2261,394.4175,395.1979,14877.0
2021-08-31 10:10:00,420.25,420.74,419.82,420.42,21877.0,395.1415,395.6022,394.7372,395.3013,21877.0
2021-08-31 10:15:00,420.57,420.6,419.96,419.98,15271.0,395.4424,395.4706,394.8688,394.8876,15271.0
2021-08-31 10:20:00,420.1,420.23,419.46,419.54,4607.0,395.0004,395.1227,394.3987,394.4739,4607.0
2021-08-31 10:25:00,419.63,419.79,419.34,419.46,8138.0,394.5585,394.709,394.2858,394.3987,8138.0
2021-08-31 10:30:00,419.5,419.8,418.91,418.98,17094.0,394.4363,394.7184,393.8815,393.9473,17094.0
2021-08-31 10:35:00,419.0,419.01,418.18,418.3,7780.0,393.9662,393.9756,393.1951,393.308,7780.0
2021-08-31 10:40:00,418.5,418.72,418.24,418.44,8257.0,393.496,393.7029,393.2516,393.4396,8257.0
2021-08-31 10:45:00,418.36,418.67,418.2,418.34,111595.0,393.3644,393.6559,393.214,393.3456,111595.0
2021-08-31 10:50:00,418.42,418.73,418.23,418.5,45549.0,393.4208,393.7123,393.2422,393.496,45549.0
2021-08-31 10:55:00,418.54,419.6,418.5,419.6,16200.0,393.5336,394.5303,393.496,394.5303,16200.0
2021-08-31 11:00:00,419.69,420.0,419.63,419.75,30622.0,394.6149,394.9064,394.5585,394.6713,30622.0
2021-08-31 11:05:00,419.82,420.06,419.63,419.99,12199.0,394.7372,394.9628,394.5585,394.897,12199.0
2021-08-31 11:10:00,419.92,420.11,419.53,419.69,11643.0,394.8312,395.0098,394.4645,394.6149,11643.0
2021-08-31 11:15:00,419.7,420.0,419.69,419.86,9959.0,394.6243,394.9064,394.6149,394.7748,9959.0
2021-08-31 11:20:00,419.91,419.91,419.05,419.06,6698.0,394.8218,394.8218,394.0132,394.0226,6698.0
2021-08-31 11:25:00,419.02,419.04,418.64,418.84,5237.0,393.985,394.0038,393.6277,393.8157,5237.0
2021-08-31 11:30:00,418.81,419.11,418.74,418.95,9355.0,393.7875,394.0696,393.7217,393.9191,9355.0
2021-08-31 11:35:00,418.94,419.22,418.8,419.15,12772.0,393.9097,394.173,393.7781,394.1072,12772.0
2021-08-31 11:40:00,419.19,419.45,419.19,419.44,7667.0,394.1448,394.3893,394.1448,394.3799,7667.0
2021-08-31 11:45:00,419.38,419.48,419.2,419.44,6189.0,394.3235,394.4175,394.1542,394.3799,6189.0
2021-08-31 11:50:00,419.48,419.58,419.0,419.0,5513.0,394.4175,394.5115,393.9662,393.9662,5513.0
2021-08-31 11:55:00,418.99,419.4,418.92,419.3,7272.0,393.9568,394.3423,393.8909,394.2482,7272.0
2021-08-31 12:00:00,419.3,419.7,419.18,419.53,7666.0,394.2482,394.6243,394.1354,394.4645,7666.0
2021-08-31 12:05:00,419.5,419.93,419.5,419.74,7085.0,394.4363,394.8406,394.4363,394.6619,7085.0
2021-08-31 12:10:00,419.75,419.79,419.19,419.19,13626.0,394.6713,394.709,394.1448,394.1448,13626.0
2021-08-31 12:15:00,419.17,419.17,418.61,418.76,10014.0,394.126,394.126,393.5995,393.7405,10014.0
2021-08-31 12:20:00,418.71,418.72,418.39,418.57,5376.0,393.6935,393.7029,393.3926,393.5618,5376.0
2021-08-31 12:25:00,418.48,418.55,418.12,418.13,6638.0,393.4772,393.543,393.1387,393.1481,6638.0
2021-08-31 12:30:00,418.2,418.31,417.94,417.94,6712.0,393.214,393.3174,392.9695,392.9695,6712.0
2021-08-31 12:35:00,418.01,418.04,417.88,418.02,10783.0,393.0353,393.0635,392.9131,393.0447,10783.0
2021-08-31 12:40:00,418.09,418.27,417.85,417.85,7516.0,393.1105,393.2798,392.8849,392.8849,7516.0
2021-08-31 12:45:00,417.8,418.0,417.57,417.69,14824.0,392.8379,393.0259,392.6216,392.7344,14824.0
2021-08-31 12:50:00,417.69,417.78,417.35,417.38,6768.0,392.7344,392.819,392.4147,392.4429,6768.0
2021-08-31 12:55:00,417.39,417.39,417.1,417.19,11348.0,392.4523,392.4523,392.1797,392.2643,11348.0
2021-08-31 13:00:00,417.2,417.29,416.86,417.22,10620.0,392.2737,392.3583,391.954,392.2925,10620.0
2021-08-31 13:05:00,417.18,417.23,416.42,416.72,17939.0,392.2549,392.3019,391.5403,391.8224,17939.0
2021-08-31 13:10:00,416.74,417.15,416.74,417.1,9792.0,391.8412,392.2267,391.8412,392.1797,9792.0
2021-08-31 13:15:00,417.04,417.04,416.78,416.95,7585.0,392.1233,392.1233,391.8788,392.0386,7585.0
2021-08-31 13:20:00,416.88,416.97,416.28,416.36,9774.0,391.9728,392.0574,391.4087,391.4839,9774.0
2021-08-31 13:25:00,416.37,416.37,416.09,416.11,5870.0,391.4933,391.4933,391.23,391.2488,5870.0
2021-08-31 13:30:00,416.12,416.26,415.88,416.22,7780.0,391.2582,391.3899,391.0326,391.3523,7780.0
2021-08-31 13:35:00,416.25,416.45,416.17,416.37,13025.0,391.3805,391.5685,391.3052,391.4933,13025.0
2021-08-31 13:40:00,416.26,416.38,416.0,416.06,8956.0,391.3899,391.5027,391.1454,391.2018,8956.0
2021-08-31 13:45:00,415.95,416.15,415.9,415.9,8798.0,391.0984,391.2864,391.0514,391.0514,8798.0
2021-08-31 13:50:00,415.87,415.94,415.77,415.84,7282.0,391.0232,391.089,390.9291,390.995,7282.0
2021-08-31 13:55:00,415.9,415.91,415.21,415.77,36566.0,391.0514,391.0608,390.4026,390.9291,36566.0
2021-08-31 14:00:00,415.71,416.03,415.44,415.51,10618.0,390.8727,391.1736,390.6189,390.6847,10618.0
2021-08-31 14:05:00,415.46,415.55,415.15,415.27,14850.0,390.6377,390.7223,390.3462,390.459,14850.0
2021-08-31 14:10:00,415.27,415.54,415.22,415.43,10798.0,390.459,390.7129,390.412,390.6095,10798.0
2021-08-31 14:15:00,415.43,415.58,415.01,415.12,21613.0,390.6095,390.7505,390.2145,390.318,21613.0
2021-08-31 14:20:00,415.12,415.39,415.08,415.31,9479.0,390.318,390.5718,390.2804,390.4966,9479.0
2021-08-31 14:25:00,415.25,415.26,415.04,415.14,8194.0,390.4402,390.4496,390.2428,390.3368,8194.0
2021-08-31 14:30:00,415.09,415.48,415.09,415.34,15770.0,390.2898,390.6565,390.2898,390.5248,15770.0
2021-08-31 14:35:00,415.38,415.39,414.62,414.66,17417.0,390.5624,390.5718,389.8478,389.8855,17417.0
2021-08-31 14:40:00,414.68,414.74,414.27,414.44,18245.0,389.9043,389.9607,389.5188,389.6786,18245.0
2021-08-31 14:45:00,414.47,414.47,414.21,414.41,16638.0,389.7068,389.7068,389.4623,389.6504,16638.0
2021-08-31 14:50:00,414.42,414.82,414.42,414.47,8310.0,389.6598,390.0359,389.6598,389.7068,8310.0
2021-08-31 14:55:00,414.38,415.17,414.38,415.17,17459.0,389.6222,390.365,389.6222,390.365,17459.0
2021-08-31 15:00:00,415.21,415.69,415.21,415.52,22565.0,390.4026,390.8539,390.4026,390.6941,22565.0
2021-08-31 15:05:00,415.44,415.45,415.05,415.12,10954.0,390.6189,390.6283,390.2522,390.318,10954.0
2021-08-31 15:10:00,415.12,415.4,415.07,415.23,16151.0,390.318,390.5812,390.271,390.4214,16151.0
2021-08-31 15:15:00,415.19,415.2,414.76,414.8,13363.0,390.3838,390.3932,389.9795,390.0171,13363.0
2021-08-31 15:20:00,414.76,414.92,414.59,414.92,11895.0,389.9795,390.1299,389.8196,390.1299,11895.0
2021-08-31 15:25:00,414.88,415.13,414.75,414.87,19636.0,390.0923,390.3274,389.9701,390.0829,19636.0
2021-08-31 15:30:00,414.84,415.25,414.66,415.25,18961.0,390.0547,390.4402,389.8855,390.4402,18961.0
2021-08-31 15:35:00,415.23,415.65,415.13,415.62,30144.0,390.4214,390.8163,390.3274,390.7881,30144.0
2021-08-31 15:40:00,415.57,416.34,415.56,416.13,25279.0,390.7411,391.4651,390.7317,391.2676,25279.0
2021-08-31 15:45:00,416.17,416.51,416.01,416.36,28593.0,391.3052,391.6249,391.1548,391.4839,28593.0
2021-08-31 15:50:00,416.25,416.42,415.89,415.89,71301.0,391.3805,391.5403,391.042,391.042,71301.0
2021-08-31 15:55:00,415.87,416.89,415.87,416.15,203199.0,391.0232,391.9822,391.0232,391.2864,203199.0
2021-09-01 09:30:00,416.54,417.4,413.88,415.56,68569.0,391.6531,392.4617,389.1521,390.7317,68569.0
2021-09-01 09:35:00,415.46,415.46,413.06,413.19,25890.0,390.6377,390.6377,388.381,388.5033,25890.0
2021-09-01 09:40:00,413.08,413.46,412.37,412.91,10897.0,388.3999,388.7572,387.7323,388.24,10897.0
2021-09-01 09:45:00,412.97,413.57,412.63,412.75,11667.0,388.2964,388.8606,387.9767,388.0896,11667.0
2021-09-01 09:50:00,412.5,413.57,412.47,413.4,8833.0,387.8545,388.8606,387.8263,388.7007,8833.0
2021-09-01 09:55:00,413.22,413.29,411.65,411.93,19227.0,388.5315,388.5973,387.0553,387.3186,19227.0
2021-09-01 10:00:00,411.67,412.65,411.24,412.4,34784.0,387.0741,387.9955,386.6698,387.7605,34784.0
2021-09-01 10:05:00,412.41,412.93,412.13,412.92,15534.0,387.7699,388.2588,387.5066,388.2494,15534.0
2021-09-01 10:10:00,412.87,412.93,412.5,412.89,8016.0,388.2024,388.2588,387.8545,388.2212,8016.0
2021-09-01 10:15:00,412.84,413.09,412.72,412.95,21657.0,388.1742,388.4093,388.0614,388.2776,21657.0
2021-09-01 10:20:00,412.94,413.38,412.82,413.23,30212.0,388.2682,388.6819,388.1554,388.5409,30212.0
2021-09-01 10:25:00,413.23,413.31,412.41,412.47,18151.0,388.5409,388.6161,387.7699,387.8263,18151.0
2021-09-01 10:30:00,412.53,413.14,412.0,412.03,36488.0,387.8827,388.4563,387.3844,387.4126,36488.0
2021-09-01 10:35:00,412.09,412.76,411.89,412.4,19992.0,387.469,388.099,387.281,387.7605,19992.0
2021-09-01 10:40:00,412.35,412.47,411.6,411.6,16266.0,387.7135,387.8263,387.0083,387.0083,16266.0
2021-09-01 10:45:00,411.79,411.81,411.43,411.5,18423.0,387.1869,387.2057,386.8484,386.9143,18423.0
2021-09-01 10:50:00,411.51,412.35,411.5,412.26,11281.0,386.9237,387.7135,386.9143,387.6288,11281.0
2021-09-01 10:55:00,412.16,412.83,412.13,412.55,15034.0,387.5348,388.1648,387.5066,387.9015,15034.0
2021-09-01 11:00:00,412.56,413.02,411.77,411.77,17509.0,387.9109,388.3434,387.1681,387.1681,17509.0
2021-09-01 11:05:00,411.77,412.43,411.7,412.43,9786.0,387.1681,387.7887,387.1023,387.7887,9786.0
2021-09-01 11:10:00,412.57,412.77,412.28,412.55,57323.0,387.9203,388.1084,387.6477,387.9015,57323.0
2021-09-01 11:15:00,412.5,412.58,411.7,412.16,10377.0,387.8545,387.9297,387.1023,387.5348,10377.0
2021-09-01 11:20:00,412.07,412.63,411.93,412.44,10052.0,387.4502,387.9767,387.3186,387.7981,10052.0
2021-09-01 11:25:00,412.38,412.89,411.84,412.8,6918.0,387.7417,388.2212,387.2339,388.1366,6918.0
2021-09-01 11:30:00,412.91,413.66,412.91,413.5,9966.0,388.24,388.9452,388.24,388.7948,9966.0
2021-09-01 11:35:00,413.43,413.88,413.32,413.8,6785.0,388.7289,389.1521,388.6255,389.0768,6785.0
2021-09-01 11:40:00,413.73,414.02,413.64,414.02,4493.0,389.011,389.2837,388.9264,389.2837,4493.0
2021-09-01 11:45:00,414.02,414.3,413.76,414.14,5117.0,389.2837,389.547,389.0392,389.3965,5117.0
2021-09-01 11:50:00,414.09,414.51,414.09,414.41,7066.0,389.3495,389.7444,389.3495,389.6504,7066.0
2021-09-01 11:55:00,414.43,414.98,414.43,414.5,4358.0,389.6692,390.1863,389.6692,389.735,4358.0
2021-09-01 12:00:00,414.65,415.13,414.32,415.12,7669.0,389.8761,390.3274,389.5658,390.318,7669.0
2021-09-01 12:05:00,415.03,415.63,415.03,415.5,6698.0,390.2333,390.7975,390.2333,390.6753,6698.0
2021-09-01 12:10:00,415.63,415.74,415.38,415.45,6136.0,390.7975,390.9009,390.5624,390.6283,6136.0
2021-09-01 12:15:00,415.47,415.6,415.42,415.51,7817.0,390.6471,390.7693,390.6,390.6847,7817.0
2021-09-01 12:20:00,415.48,415.48,415.3,415.42,6828.0,390.6565,390.6565,390.4872,390.6,6828.0
2021-09-01 12:25:00,415.4,415.61,415.26,415.41,5690.0,390.5812,390.7787,390.4496,390.5906,5690.0
2021-09-01 12:30:00,415.47,415.81,415.4,415.81,5894.0,390.6471,390.9667,390.5812,390.9667,5894.0
2021-09-01 12:35:00,415.81,416.27,415.62,416.19,6310.0,390.9667,391.3993,390.7881,391.324,6310.0
2021-09-01 12:40:00,416.16,416.25,415.87,416.18,8035.0,391.2958,391.3805,391.0232,391.3146,8035.0
2021-09-01 12:45:00,416.27,417.13,416.26,417.13,22104.0,391.3993,392.2079,391.3899,392.2079,22104.0
2021-09-01 12:50:00,417.19,417.47,416.89,417.47,13885.0,392.2643,392.5276,391.9822,392.5276,13885.0
2021-09-01 12:55:00,417.39,418.11,417.38,417.52,28856.0,392.4523,393.1293,392.4429,392.5746,28856.0
2021-09-01 13:00:00,417.56,417.74,417.4,417.55,10677.0,392.6122,392.7814,392.4617,392.6028,10677.0
2021-09-01 13:05:00,417.54,417.72,417.4,417.72,5375.0,392.5934,392.7626,392.4617,392.7626,5375.0
2021-09-01 13:10:00,417.67,417.87,417.49,417.8,7731.0,392.7156,392.9037,392.5464,392.8379,7731.0
2021-09-01 13:15:00,417.87,418.48,417.72,418.48,12951.0,392.9037,393.4772,392.7626,393.4772,12951.0
2021-09-01 13:20:00,418.43,418.87,418.36,418.87,22810.0,393.4302,393.8439,393.3644,393.8439,22810.0
2021-09-01 13:25:00,418.75,418.95,418.67,418.84,7364.0,393.7311,393.9191,393.6559,393.8157,7364.0
2021-09-01 13:30:00,418.99,419.09,418.48,418.5,10479.0,393.9568,394.0508,393.4772,393.496,10479.0
2021-09-01 13:35:00,418.55,418.79,418.19,418.78,9079.0,393.543,393.7687,393.2045,393.7593,9079.0
2021-09-01 13:40:00,418.76,418.79,418.41,418.7,13698.0,393.7405,393.7687,393.4114,393.6841,13698.0
2021-09-01 13:45:00,418.63,419.07,418.62,418.75,7380.0,393.6183,394.032,393.6089,393.7311,7380.0
2021-09-01 13:50:00,418.75,418.75,418.35,418.44,23926.0,393.7311,393.7311,393.355,393.4396,23926.0
2021-09-01 13:55:00,418.43,418.67,418.32,418.51,6264.0,393.4302,393.6559,393.3268,393.5054,6264.0
2021-09-01 14:00:00,418.53,418.64,418.35,418.61,3407.0,393.5242,393.6277,393.355,393.5995,3407.0
2021-09-01 14:05:00,418.62,418.72,418.3,418.39,6937.0,393.6089,393.7029,393.308,393.3926,6937.0
2021-09-01 14:10:00,418.52,418.67,418.3,418.56,5649.0,393.5148,393.6559,393.308,393.5524,5649.0
2021-09-01 14:15:00,418.64,418.85,418.54,418.83,6697.0,393.6277,393.8251,393.5336,393.8063,6697.0
2021-09-01 14:20:00,418.74,419.05,418.7,418.9,9830.0,393.7217,394.0132,393.6841,393.8721,9830.0
2021-09-01 14:25:00,418.81,419.08,418.78,419.08,8808.0,393.7875,394.0414,393.7593,394.0414,8808.0
2021-09-01 14:30:00,419.06,419.71,419.06,419.67,10251.0,394.0226,394.6337,394.0226,394.5961,10251.0
2021-09-01 14:35:00,419.73,419.81,419.58,419.74,7032.0,394.6525,394.7278,394.5115,394.6619,7032.0
2021-09-01 14:40:00,419.74,419.87,419.62,419.78,6105.0,394.6619,394.7842,394.5491,394.6996,6105.0
2021-09-01 14:45:00,419.79,419.81,419.32,419.32,16988.0,394.709,394.7278,394.267,394.267,16988.0
2021-09-01 14:50:00,419.35,419.36,419.1,419.17,6852.0,394.2952,394.3046,394.0602,394.126,6852.0
2021-09-01 14:55:00,419.1,419.19,418.93,419.0,5225.0,394.0602,394.1448,393.9003,393.9662,5225.0
2021-09-01 15:00:00,418.88,418.94,418.54,418.54,7083.0,393.8533,393.9097,393.5336,393.5336,7083.0
2021-09-01 15:05:00,418.52,418.88,418.52,418.8,4799.0,393.5148,393.8533,393.5148,393.7781,4799.0
2021-09-01 15:10:00,418.8,418.89,418.63,418.63,5555.0,393.7781,393.8627,393.6183,393.6183,5555.0
2021-09-01 15:15:00,418.69,418.81,418.59,418.67,5244.0,393.6747,393.7875,393.5807,393.6559,5244.0
2021-09-01 15:20:00,418.79,418.87,418.57,418.62,3797.0,393.7687,393.8439,393.5618,393.6089,3797.0
2021-09-01 15:25:00,418.56,418.61,418.23,418.28,9209.0,393.5524,393.5995,393.2422,393.2892,9209.0
2021-09-01 15:30:00,418.22,418.26,417.69,417.89,10183.0,393.2328,393.2704,392.7344,392.9225,10183.0
2021-09-01 15:35:00,417.89,417.98,417.73,417.75,9955.0,392.9225,393.0071,392.772,392.7908,9955.0
2021-09-01 15:40:00,417.73,417.74,417.2,417.23,12678.0,392.772,392.7814,392.2737,392.3019,12678.0
2021-09-01 15:45:00,417.19,417.49,416.76,416.76,19146.0,392.2643,392.5464,391.86,391.86,19146.0
2021-09-01 15:50:00,416.87,417.26,416.7,417.2,30100.0,391.9634,392.3301,391.8036,392.2737,30100.0
2021-09-01 15:55:00,417.15,417.55,416.93,417.54,65049.0,392.2267,392.6028,392.0198,392.5934,65049.0
2021-09-02 09:30:00,419.16,419.43,418.24,418.7,36624.0,394.1166,394.3705,393.2516,393.6841,36624.0
2021-09-02 09:35:00,418.83,421.0,418.61,420.42,16598.0,393.8063,395.8467,393.5995,395.3013,16598.0
2021-09-02 09:40:00,420.51,422.74,420.48,422.61,22913.0,395.3859,397.4827,395.3577,397.3605,22913.0
2021-09-02 09:45:00,422.7,423.46,422.56,423.05,22823.0,397.4451,398.1597,397.3135,397.7742,22823.0
2021-09-02 09:50:00,423.11,423.34,422.87,422.97,26932.0,397.8306,398.0469,397.6049,397.699,26932.0
2021-09-02 09:55:00,422.94,423.25,422.42,422.61,16791.0,397.6708,397.9622,397.1818,397.3605,16791.0
2021-09-02 10:00:00,422.62,423.22,422.22,422.81,20571.0,397.3699,397.934,396.9938,397.5485,20571.0
2021-09-02 10:05:00,422.71,422.95,422.03,422.17,15338.0,397.4545,397.6802,396.8151,396.9468,15338.0
2021-09-02 10:10:00,422.16,422.91,422.16,422.79,11611.0,396.9374,397.6425,396.9374,397.5297,11611.0
2021-09-02 10:15:00,422.76,422.78,421.65,421.74,22660.0,397.5015,397.5203,396.4578,396.5424,22660.0
2021-09-02 10:20:00,421.86,422.69,421.81,422.6,13388.0,396.6553,397.4357,396.6083,397.3511,13388.0
2021-09-02 10:25:00,422.53,422.72,422.34,422.39,15987.0,397.2852,397.4639,397.1066,397.1536,15987.0
2021-09-02 10:30:00,422.39,422.51,421.98,422.17,14160.0,397.1536,397.2664,396.7681,396.9468,14160.0
2021-09-02 10:35:00,422.11,422.21,421.54,421.75,29728.0,396.8903,396.9844,396.3544,396.5519,29728.0
2021-09-02 10:40:00,421.8,422.07,421.73,421.96,30072.0,396.5989,396.8527,396.533,396.7493,30072.0
2021-09-02 10:45:00,421.97,422.4,421.88,422.07,32309.0,396.7587,397.163,396.6741,396.8527,32309.0
2021-09-02 10:50:00,422.12,422.34,421.93,421.93,15410.0,396.8997,397.1066,396.7211,396.7211,15410.0
2021-09-02 10:55:00,422.0,422.3,421.67,422.17,9572.0,396.7869,397.069,396.4766,396.9468,9572.0
2021-09-02 11:00:00,422.17,422.28,421.52,421.59,14411.0,396.9468,397.0502,396.3356,396.4014,14411.0
2021-09-02 11:05:00,421.68,422.1,421.56,421.85,11713.0,396.486,396.8809,396.3732,396.6459,11713.0
2021-09-02 11:10:00,421.88,422.79,421.88,422.57,9346.0,396.6741,397.5297,396.6741,397.3229,9346.0
2021-09-02 11:15:00,422.49,422.87,422.29,422.7,23158.0,397.2476,397.6049,397.0596,397.4451,23158.0
2021-09-02 11:20:00,422.63,422.63,422.03,422.15,10253.0,397.3793,397.3793,396.8151,396.928,10253.0
2021-09-02 11:25:00,422.14,422.63,422.13,422.49,19237.0,396.9186,397.3793,396.9091,397.2476,19237.0
2021-09-02 11:30:00,422.4,422.4,421.96,421.96,12167.0,397.163,397.163,396.7493,396.7493,12167.0
2021-09-02 11:35:00,421.9,422.16,421.77,422.16,7902.0,396.6929,396.9374,396.5707,396.9374,7902.0
2021-09-02 11:40:00,422.14,422.24,422.04,422.08,9358.0,396.9186,397.0126,396.8245,396.8621,9358.0
2021-09-02 11:45:00,422.11,422.28,422.02,422.06,9980.0,396.8903,397.0502,396.8057,396.8433,9980.0
2021-09-02 11:50:00,422.05,422.1,421.58,421.7,9124.0,396.8339,396.8809,396.392,396.5048,9124.0
2021-09-02 11:55:00,421.61,421.87,421.4,421.4,19567.0,396.4202,396.6647,396.2228,396.2228,19567.0
2021-09-02 12:00:00,421.36,421.36,420.88,421.16,8664.0,396.1852,396.1852,395.7338,395.9971,8664.0
2021-09-02 12:05:00,421.17,421.18,420.88,421.03,5978.0,396.0065,396.0159,395.7338,395.8749,5978.0
2021-09-02 12:10:00,421.06,421.12,420.83,421.07,8987.0,395.9031,395.9595,395.6868,395.9125,8987.0
2021-09-02 12:15:00,421.04,421.33,421.04,421.25,7911.0,395.8843,396.1569,395.8843,396.0817,7911.0
2021-09-02 12:20:00,421.23,421.88,421.06,421.88,10803.0,396.0629,396.6741,395.9031,396.6741,10803.0
2021-09-02 12:25:00,421.83,422.06,421.77,421.97,26405.0,396.6271,396.8433,396.5707,396.7587,26405.0
2021-09-02 12:30:00,421.97,422.04,421.73,421.73,25278.0,396.7587,396.8245,396.533,396.533,25278.0
2021-09-02 12:35:00,421.69,422.07,421.65,422.07,9109.0,396.4954,396.8527,396.4578,396.8527,9109.0
2021-09-02 12:40:00,422.05,422.3,422.01,422.04,12625.0,396.8339,397.069,396.7963,396.8245,12625.0
2021-09-02 12:45:00,422.05,422.1,421.91,421.96,11747.0,396.8339,396.8809,396.7023,396.7493,11747.0
2021-09-02 12:50:00,421.9,422.1,421.89,422.1,30915.0,396.6929,396.8809,396.6835,396.8809,30915.0
2021-09-02 12:55:00,422.1,422.51,422.0,422.48,22148.0,396.8809,397.2664,396.7869,397.2382,22148.0
2021-09-02 13:00:00,422.42,422.9,422.3,422.72,4474.0,397.1818,397.6331,397.069,397.4639,4474.0
2021-09-02 13:05:00,422.78,423.1,422.77,423.0,7900.0,397.5203,397.8212,397.5109,397.7272,7900.0
2021-09-02 13:10:00,423.0,423.06,422.89,422.96,13956.0,397.7272,397.7836,397.6237,397.6896,13956.0
2021-09-02 13:15:00,422.96,422.96,422.57,422.57,6238.0,397.6896,397.6896,397.3229,397.3229,6238.0
2021-09-02 13:20:00,422.58,423.0,422.46,423.0,13445.0,397.3323,397.7272,397.2194,397.7272,13445.0
2021-09-02 13:25:00,423.02,423.21,422.84,422.91,21509.0,397.746,397.9246,397.5767,397.6425,21509.0
2021-09-02 13:30:00,423.04,423.11,422.9,423.0,11330.0,397.7648,397.8306,397.6331,397.7272,11330.0
2021-09-02 13:35:00,422.98,423.08,422.87,422.97,10985.0,397.7084,397.8024,397.6049,397.699,10985.0
2021-09-02 13:40:00,422.94,422.99,422.71,422.9,6256.0,397.6708,397.7178,397.4545,397.6331,6256.0
2021-09-02 13:45:00,422.97,423.07,422.87,422.97,8253.0,397.699,397.793,397.6049,397.699,8253.0
2021-09-02 13:50:00,422.97,423.0,422.72,422.86,18195.0,397.699,397.7272,397.4639,397.5955,18195.0
2021-09-02 13:55:00,422.87,423.21,422.87,422.99,12399.0,397.6049,397.9246,397.6049,397.7178,12399.0
2021-09-02 14:00:00,422.99,423.17,422.78,423.1,12071.0,397.7178,397.887,397.5203,397.8212,12071.0
2021-09-02 14:05:00,423.13,423.39,422.98,423.27,7185.0,397.8494,398.0939,397.7084,397.981,7185.0
2021-09-02 14:10:00,423.24,423.75,423.07,423.59,32413.0,397.9528,398.4324,397.793,398.2819,32413.0
2021-09-02 14:15:00,423.64,423.8,423.55,423.61,10535.0,398.3289,398.4794,398.2443,398.3007,10535.0
2021-09-02 14:20:00,423.58,423.7,423.35,423.45,15093.0,398.2725,398.3853,398.0563,398.1503,15093.0
2021-09-02 14:25:00,423.44,423.5,423.21,423.42,7220.0,398.1409,398.1973,397.9246,398.1221,7220.0
2021-09-02 14:30:00,423.43,423.54,422.93,422.93,7764.0,398.1315,398.2349,397.6614,397.6614,7764.0
2021-09-02 14:35:00,422.82,422.95,422.63,422.93,7782.0,397.5579,397.6802,397.3793,397.6614,7782.0
2021-09-02 14:40:00,422.92,423.49,422.91,423.34,32100.0,397.6519,398.1879,397.6425,398.0469,32100.0
2021-09-02 14:45:00,423.44,423.52,423.26,423.26,7565.0,398.1409,398.2161,397.9716,397.9716,7565.0
2021-09-02 14:50:00,423.22,423.35,423.15,423.3,12783.0,397.934,398.0563,397.8682,398.0092,12783.0
2021-09-02 14:55:00,423.36,424.07,423.3,424.05,16651.0,398.0657,398.7332,398.0092,398.7144,16651.0
2021-09-02 15:00:00,424.0,424.31,423.99,424.1,21319.0,398.6674,398.9589,398.658,398.7614,21319.0
2021-09-02 15:05:00,424.07,424.22,423.68,423.69,17974.0,398.7332,398.8743,398.3665,398.3759,17974.0
2021-09-02 15:10:00,423.7,424.4,423.7,424.22,12690.0,398.3853,399.0435,398.3853,398.8743,12690.0
2021-09-02 15:15:00,424.27,424.31,423.53,423.53,8314.0,398.9213,398.9589,398.2255,398.2255,8314.0
2021-09-02 15:20:00,423.5,423.65,423.3,423.38,11199.0,398.1973,398.3383,398.0092,398.0845,11199.0
2021-09-02 15:25:00,423.42,423.66,423.36,423.46,9247.0,398.1221,398.3477,398.0657,398.1597,9247.0
2021-09-02 15:30:00,423.48,423.62,422.77,423.12,18963.0,398.1785,398.3101,397.5109,397.84,18963.0
2021-09-02 15:35:00,423.11,423.47,423.11,423.2,21000.0,397.8306,398.1691,397.8306,397.9152,21000.0
2021-09-02 15:40:00,423.13,423.18,422.83,422.92,22475.0,397.8494,397.8964,397.5673,397.6519,22475.0
2021-09-02 15:45:00,422.94,423.2,422.64,423.2,32238.0,397.6708,397.9152,397.3887,397.9152,32238.0
2021-09-02 15:50:00,423.24,423.77,423.18,423.18,51183.0,397.9528,398.4512,397.8964,397.8964,51183.0
2021-09-02 15:55:00,423.21,423.77,423.19,423.71,102357.0,397.9246,398.4512,397.9058,398.3947,102357.0
2021-09-03 09:30:00,421.93,423.23,421.16,422.15,52155.0,396.7211,397.9434,395.9971,396.928,52155.0
2021-09-03 09:35:00,422.38,422.45,421.78,421.98,14053.0,397.1442,397.21,396.5801,396.7681,14053.0
2021-09-03 09:40:00,421.87,421.87,420.66,421.34,14911.0,396.6647,396.6647,395.527,396.1663,14911.0
2021-09-03 09:45:00,421.4,421.79,420.72,421.22,13343.0,396.2228,396.5895,395.5834,396.0535,13343.0
2021-09-03 09:50:00,421.12,421.68,420.96,421.46,22714.0,395.9595,396.486,395.8091,396.2792,22714.0
2021-09-03 09:55:00,421.48,421.81,420.96,421.01,10113.0,396.298,396.6083,395.8091,395.8561,10113.0
2021-09-03 10:00:00,421.05,421.56,420.82,421.45,34016.0,395.8937,396.3732,395.6774,396.2698,34016.0
2021-09-03 10:05:00,421.22,421.88,421.22,421.64,10185.0,396.0535,396.6741,396.0535,396.4484,10185.0
2021-09-03 10:10:00,421.73,421.73,420.92,420.99,5248.0,396.533,396.533,395.7714,395.8373,5248.0
2021-09-03 10:15:00,420.96,421.34,420.74,421.0,7010.0,395.8091,396.1663,395.6022,395.8467,7010.0
2021-09-03 10:20:00,420.88,421.24,420.61,421.12,18639.0,395.7338,396.0723,395.48,395.9595,18639.0
2021-09-03 10:25:00,421.24,421.91,421.24,421.8,8160.0,396.0723,396.7023,396.0723,396.5989,8160.0
2021-09-03 10:30:00,421.71,422.28,421.71,422.24,17639.0,396.5142,397.0502,396.5142,397.0126,17639.0
2021-09-03 10:35:00,422.25,422.35,421.6,421.62,4775.0,397.022,397.116,396.4108,396.4296,4775.0
2021-09-03 10:40:00,421.57,421.64,421.28,421.64,8221.0,396.3826,396.4484,396.1099,396.4484,8221.0
2021-09-03 10:45:00,421.68,422.3,421.53,422.15,11642.0,396.486,397.069,396.345,396.928,11642.0
2021-09-03 10:50:00,422.21,422.21,421.85,422.0,10636.0,396.9844,396.9844,396.6459,396.7869,10636.0
2021-09-03 10:55:00,422.2,422.6,422.09,422.39,9177.0,396.975,397.3511,396.8715,397.1536,9177.0
2021-09-03 11:00:00,422.41,422.56,422.08,422.42,8988.0,397.1724,397.3135,396.8621,397.1818,8988.0
2021-09-03 11:05:00,422.51,423.07,422.48,422.8,19145.0,397.2664,397.793,397.2382,397.5391,19145.0
2021-09-03 11:10:00,422.84,423.08,422.72,422.88,7307.0,397.5767,397.8024,397.4639,397.6143,7307.0
2021-09-03 11:15:00,422.82,422.85,422.36,422.51,12007.0,397.5579,397.5861,397.1254,397.2664,12007.0
2021-09-03 11:20:00,422.42,422.6,422.22,422.35,3910.0,397.1818,397.3511,396.9938,397.116,3910.0
2021-09-03 11:25:00,422.31,422.46,421.98,421.98,3103.0,397.0784,397.2194,396.7681,396.7681,3103.0
2021-09-03 11:30:00,421.83,422.03,421.3,421.3,4847.0,396.6271,396.8151,396.1287,396.1287,4847.0
2021-09-03 11:35:00,421.23,421.44,421.04,421.24,6305.0,396.0629,396.2604,395.8843,396.0723,6305.0
2021-09-03 11:40:00,421.15,421.36,420.92,421.36,5729.0,395.9877,396.1852,395.7714,396.1852,5729.0
2021-09-03 11:45:00,421.68,421.79,421.46,421.61,3604.0,396.486,396.5895,396.2792,396.4202,3604.0
2021-09-03 11:50:00,421.65,422.02,421.65,421.99,2577.0,396.4578,396.8057,396.4578,396.7775,2577.0
2021-09-03 11:55:00,421.97,422.06,421.79,422.01,3326.0,396.7587,396.8433,396.5895,396.7963,3326.0
2021-09-03 12:00:00,421.96,422.09,421.73,422.09,3856.0,396.7493,396.8715,396.533,396.8715,3856.0
2021-09-03 12:05:00,422.1,422.25,421.94,422.13,4007.0,396.8809,397.022,396.7305,396.9091,4007.0
2021-09-03 12:10:00,422.13,422.45,422.12,422.36,3162.0,396.9091,397.21,396.8997,397.1254,3162.0
2021-09-03 12:15:00,422.23,422.35,422.16,422.23,4085.0,397.0032,397.116,396.9374,397.0032,4085.0
2021-09-03 12:20:00,422.17,422.17,421.88,421.95,3050.0,396.9468,396.9468,396.6741,396.7399,3050.0
2021-09-03 12:25:00,422.06,422.11,421.88,422.06,2686.0,396.8433,396.8903,396.6741,396.8433,2686.0
2021-09-03 12:30:00,422.02,422.05,421.88,422.0,4941.0,396.8057,396.8339,396.6741,396.7869,4941.0
2021-09-03 12:35:00,421.98,422.1,421.79,421.79,5023.0,396.7681,396.8809,396.5895,396.5895,5023.0
2021-09-03 12:40:00,421.72,421.85,421.62,421.77,4470.0,396.5236,396.6459,396.4296,396.5707,4470.0
2021-09-03 12:45:00,421.78,421.8,421.49,421.74,9191.0,396.5801,396.5989,396.3074,396.5424,9191.0
2021-09-03 12:50:00,421.83,422.21,421.78,422.18,4425.0,396.6271,396.9844,396.5801,396.9562,4425.0
2021-09-03 12:55:00,422.25,422.46,422.25,422.3,3687.0,397.022,397.2194,397.022,397.069,3687.0
2021-09-03 13:00:00,422.3,422.88,422.3,422.85,4544.0,397.069,397.6143,397.069,397.5861,4544.0
2021-09-03 13:05:00,422.71,422.72,422.5,422.63,2844.0,397.4545,397.4639,397.257,397.3793,2844.0
2021-09-03 13:10:00,422.58,422.63,422.32,422.48,4191.0,397.3323,397.3793,397.0878,397.2382,4191.0
2021-09-03 13:15:00,422.51,422.64,422.29,422.57,5205.0,397.2664,397.3887,397.0596,397.3229,5205.0
2021-09-03 13:20:00,422.52,422.71,422.42,422.71,2615.0,397.2758,397.4545,397.1818,397.4545,2615.0
2021-09-03 13:25:00,422.68,422.92,422.68,422.68,10087.0,397.4263,397.6519,397.4263,397.4263,10087.0
2021-09-03 13:30:00,422.67,422.81,422.67,422.75,5287.0,397.4169,397.5485,397.4169,397.4921,5287.0
2021-09-03 13:35:00,422.67,423.27,422.67,423.27,6340.0,397.4169,397.981,397.4169,397.981,6340.0
2021-09-03 13:40:00,423.25,423.42,423.21,423.34,5941.0,397.9622,398.1221,397.9246,398.0469,5941.0
2021-09-03 13:45:00,423.38,423.62,423.36,423.62,5938.0,398.0845,398.3101,398.0657,398.3101,5938.0
2021-09-03 13:50:00,423.63,423.66,423.42,423.42,5055.0,398.3195,398.3477,398.1221,398.1221,5055.0
2021-09-03 13:55:00,423.32,423.4,423.25,423.32,4488.0,398.028,398.1033,397.9622,398.028,4488.0
2021-09-03 14:00:00,423.33,423.33,423.11,423.11,9541.0,398.0375,398.0375,397.8306,397.8306,9541.0
2021-09-03 14:05:00,423.1,423.6,423.1,423.6,8819.0,397.8212,398.2913,397.8212,398.2913,8819.0
2021-09-03 14:10:00,423.6,423.92,423.59,423.66,5300.0,398.2913,398.5922,398.2819,398.3477,5300.0
2021-09-03 14:15:00,423.57,423.57,423.47,423.56,2352.0,398.2631,398.2631,398.1691,398.2537,2352.0
2021-09-03 14:20:00,423.54,423.6,423.31,423.42,7055.0,398.2349,398.2913,398.0186,398.1221,7055.0
2021-09-03 14:25:00,423.47,423.57,423.35,423.53,3693.0,398.1691,398.2631,398.0563,398.2255,3693.0
2021-09-03 14:30:00,423.63,423.72,423.34,423.35,5397.0,398.3195,398.4042,398.0469,398.0563,5397.0
2021-09-03 14:35:00,423.43,423.43,423.13,423.17,3393.0,398.1315,398.1315,397.8494,397.887,3393.0
2021-09-03 14:40:00,423.2,423.28,423.13,423.13,5426.0,397.9152,397.9904,397.8494,397.8494,5426.0
2021-09-03 14:45:00,423.13,423.35,423.07,423.35,3996.0,397.8494,398.0563,397.793,398.0563,3996.0
2021-09-03 14:50:00,423.36,423.36,423.16,423.24,4396.0,398.0657,398.0657,397.8776,397.9528,4396.0
2021-09-03 14:55:00,423.26,423.27,423.16,423.2,3929.0,397.9716,397.981,397.8776,397.9152,3929.0
2021-09-03 15:00:00,423.14,423.42,423.04,423.42,7339.0,397.8588,398.1221,397.7648,398.1221,7339.0
2021-09-03 15:05:00,423.39,423.5,423.32,423.5,5627.0,398.0939,398.1973,398.028,398.1973,5627.0
2021-09-03 15:10:00,423.52,423.72,423.46,423.68,3984.0,398.2161,398.4042,398.1597,398.3665,3984.0
2021-09-03 15:15:00,423.63,423.69,423.43,423.58,12426.0,398.3195,398.3759,398.1315,398.2725,12426.0
2021-09-03 15:20:00,423.48,423.9,423.47,423.9,5897.0,398.1785,398.5734,398.1691,398.5734,5897.0
2021-09-03 15:25:00,423.82,424.0,423.49,423.6,9835.0,398.4982,398.6674,398.1879,398.2913,9835.0
2021-09-03 15:30:00,423.56,423.84,423.5,423.84,11382.0,398.2537,398.517,398.1973,398.517,11382.0
2021-09-03 15:35:00,423.8,423.84,423.5,423.53,11461.0,398.4794,398.517,398.1973,398.2255,11461.0
2021-09-03 15:40:00,423.5,423.55,423.24,423.42,18032.0,398.1973,398.2443,397.9528,398.1221,18032.0
2021-09-03 15:45:00,423.41,423.61,423.41,423.48,15302.0,398.1127,398.3007,398.1127,398.1785,15302.0
2021-09-03 15:50:00,423.52,423.67,423.22,423.24,29343.0,398.2161,398.3571,397.934,397.9528,29343.0
2021-09-03 15:55:00,423.3,423.56,422.75,423.0,86025.0,398.0092,398.2537,397.4921,397.7272,86025.0
2021-09-07 09:30:00,420.3,421.94,420.09,421.6,57116.0,395.1885,396.7305,394.991,396.4108,57116.0
2021-09-07 09:35:00,421.33,422.18,420.14,420.65,17204.0,396.1569,396.9562,395.038,395.5176,17204.0
2021-09-07 09:40:00,420.56,420.56,418.77,418.98,13126.0,395.4329,395.4329,393.7499,393.9473,13126.0
2021-09-07 09:45:00,419.05,419.43,417.58,419.35,24902.0,394.0132,394.3705,392.631,394.2952,24902.0
2021-09-07 09:50:00,419.3,419.94,419.17,419.8,13946.0,394.2482,394.85,394.126,394.7184,13946.0
2021-09-07 09:55:00,419.63,420.92,419.63,420.47,12030.0,394.5585,395.7714,394.5585,395.3483,12030.0
2021-09-07 10:00:00,420.42,420.56,419.21,419.63,21299.0,395.3013,395.4329,394.1636,394.5585,21299.0
2021-09-07 10:05:00,419.69,420.94,419.66,420.35,14610.0,394.6149,395.7902,394.5867,395.2355,14610.0
2021-09-07 10:10:00,420.2,420.31,419.32,419.79,16471.0,395.0945,395.1979,394.267,394.709,16471.0
2021-09-07 10:15:00,419.75,419.91,419.35,419.51,15763.0,394.6713,394.8218,394.2952,394.4457,15763.0
2021-09-07 10:20:00,419.6,419.69,419.23,419.48,14069.0,394.5303,394.6149,394.1824,394.4175,14069.0
2021-09-07 10:25:00,419.41,419.41,418.87,419.07,7429.0,394.3517,394.3517,393.8439,394.032,7429.0
2021-09-07 10:30:00,418.86,419.36,418.63,419.28,8490.0,393.8345,394.3046,393.6183,394.2294,8490.0
2021-09-07 10:35:00,419.21,419.8,419.21,419.68,13205.0,394.1636,394.7184,394.1636,394.6055,13205.0
2021-09-07 10:40:00,419.67,419.78,418.96,419.38,9953.0,394.5961,394.6996,393.9285,394.3235,9953.0
2021-09-07 10:45:00,419.43,419.51,418.97,419.32,6497.0,394.3705,394.4457,393.9379,394.267,6497.0
2021-09-07 10:50:00,419.4,419.49,419.0,419.12,5327.0,394.3423,394.4269,393.9662,394.079,5327.0
2021-09-07 10:55:00,419.01,419.09,418.67,418.99,6396.0,393.9756,394.0508,393.6559,393.9568,6396.0
2021-09-07 11:00:00,418.98,419.01,418.2,418.36,7298.0,393.9473,393.9756,393.214,393.3644,7298.0
2021-09-07 11:05:00,418.31,418.61,418.26,418.44,9724.0,393.3174,393.5995,393.2704,393.4396,9724.0
2021-09-07 11:10:00,418.48,418.82,418.39,418.58,9951.0,393.4772,393.7969,393.3926,393.5712,9951.0
2021-09-07 11:15:00,418.54,418.9,418.29,418.81,11141.0,393.5336,393.8721,393.2986,393.7875,11141.0
2021-09-07 11:20:00,418.8,418.94,418.48,418.49,6449.0,393.7781,393.9097,393.4772,393.4866,6449.0
2021-09-07 11:25:00,418.36,418.71,418.27,418.48,10941.0,393.3644,393.6935,393.2798,393.4772,10941.0
2021-09-07 11:30:00,418.59,418.79,418.44,418.49,8248.0,393.5807,393.7687,393.4396,393.4866,8248.0
2021-09-07 11:35:00,418.48,419.18,418.47,419.18,9103.0,393.4772,394.1354,393.4678,394.1354,9103.0
2021-09-07 11:40:00,419.09,419.36,418.84,419.14,9750.0,394.0508,394.3046,393.8157,394.0978,9750.0
2021-09-07 11:45:00,419.08,419.11,418.83,418.97,4355.0,394.0414,394.0696,393.8063,393.9379,4355.0
2021-09-07 11:50:00,419.0,419.02,418.71,418.75,4223.0,393.9662,393.985,393.6935,393.7311,4223.0
2021-09-07 11:55:00,418.71,418.84,418.41,418.48,4327.0,393.6935,393.8157,393.4114,393.4772,4327.0
2021-09-07 12:00:00,418.59,418.94,418.55,418.85,5114.0,393.5807,393.9097,393.543,393.8251,5114.0
2021-09-07 12:05:00,418.87,419.21,418.87,419.17,6958.0,393.8439,394.1636,393.8439,394.126,6958.0
2021-09-07 12:10:00,419.05,419.23,418.99,419.22,2158.0,394.0132,394.1824,393.9568,394.173,2158.0
2021-09-07 12:15:00,419.14,419.18,418.81,418.91,2220.0,394.0978,394.1354,393.7875,393.8815,2220.0
2021-09-07 12:20:00,418.86,419.15,418.81,418.93,5669.0,393.8345,394.1072,393.7875,393.9003,5669.0
2021-09-07 12:25:00,418.97,419.25,418.94,419.14,8695.0,393.9379,394.2012,393.9097,394.0978,8695.0
2021-09-07 12:30:00,419.13,419.33,418.98,419.03,4447.0,394.0884,394.2764,393.9473,393.9944,4447.0
2021-09-07 12:35:00,419.08,419.27,418.72,418.73,4030.0,394.0414,394.22,393.7029,393.7123,4030.0
2021-09-07 12:40:00,418.83,419.11,418.74,419.08,4596.0,393.8063,394.0696,393.7217,394.0414,4596.0
2021-09-07 12:45:00,419.0,419.35,419.0,419.14,11565.0,393.9662,394.2952,393.9662,394.0978,11565.0
2021-09-07 12:50:00,419.18,419.65,419.18,419.59,4410.0,394.1354,394.5773,394.1354,394.5209,4410.0
2021-09-07 12:55:00,419.58,419.89,419.29,419.89,6738.0,394.5115,394.803,394.2388,394.803,6738.0
2021-09-07 13:00:00,419.83,420.51,419.83,420.41,5244.0,394.7466,395.3859,394.7466,395.2919,5244.0
2021-09-07 13:05:00,420.38,420.47,420.19,420.25,6886.0,395.2637,395.3483,395.0851,395.1415,6886.0
2021-09-07 13:10:00,420.3,420.7,420.3,420.68,6702.0,395.1885,395.5646,395.1885,395.5458,6702.0
2021-09-07 13:15:00,420.78,420.78,420.38,420.63,4284.0,395.6398,395.6398,395.2637,395.4988,4284.0
2021-09-07 13:20:00,420.59,420.59,420.22,420.47,5909.0,395.4612,395.4612,395.1133,395.3483,5909.0
2021-09-07 13:25:00,420.52,420.57,420.18,420.21,2166.0,395.3953,395.4424,395.0757,395.1039,2166.0
2021-09-07 13:30:00,420.22,420.59,420.18,420.35,4779.0,395.1133,395.4612,395.0757,395.2355,4779.0
2021-09-07 13:35:00,420.29,420.58,420.21,420.47,11113.0,395.1791,395.4518,395.1039,395.3483,11113.0
2021-09-07 13:40:00,420.44,420.45,420.26,420.33,3616.0,395.3201,395.3295,395.1509,395.2167,3616.0
2021-09-07 13:45:00,420.33,420.5,420.33,420.44,6948.0,395.2167,395.3765,395.2167,395.3201,6948.0
2021-09-07 13:50:00,420.43,420.64,420.42,420.55,8476.0,395.3107,395.5082,395.3013,395.4235,8476.0
2021-09-07 13:55:00,420.57,420.75,420.44,420.52,8749.0,395.4424,395.6116,395.3201,395.3953,8749.0
2021-09-07 14:00:00,420.49,421.6,420.49,421.33,11396.0,395.3671,396.4108,395.3671,396.1569,11396.0
2021-09-07 14:05:00,421.42,421.47,421.02,421.1,8358.0,396.2416,396.2886,395.8655,395.9407,8358.0
2021-09-07 14:10:00,421.11,421.45,421.1,421.31,7948.0,395.9501,396.2698,395.9407,396.1381,7948.0
2021-09-07 14:15:00,421.37,421.5,421.18,421.5,7038.0,396.1946,396.3168,396.0159,396.3168,7038.0
2021-09-07 14:20:00,421.58,421.77,421.49,421.62,7353.0,396.392,396.5707,396.3074,396.4296,7353.0
2021-09-07 14:25:00,421.62,421.88,421.48,421.57,6721.0,396.4296,396.6741,396.298,396.3826,6721.0
2021-09-07 14:30:00,421.52,421.77,421.42,421.7,8969.0,396.3356,396.5707,396.2416,396.5048,8969.0
2021-09-07 14:35:00,421.76,421.79,421.49,421.64,2840.0,396.5613,396.5895,396.3074,396.4484,2840.0
2021-09-07 14:40:00,421.56,421.58,421.21,421.52,3363.0,396.3732,396.392,396.0441,396.3356,3363.0
2021-09-07 14:45:00,421.59,421.68,421.47,421.56,4588.0,396.4014,396.486,396.2886,396.3732,4588.0
2021-09-07 14:50:00,421.62,422.01,421.62,422.0,5617.0,396.4296,396.7963,396.4296,396.7869,5617.0
2021-09-07 14:55:00,421.94,422.12,421.87,422.12,6324.0,396.7305,396.8997,396.6647,396.8997,6324.0
2021-09-07 15:00:00,422.07,422.26,422.0,422.26,5137.0,396.8527,397.0314,396.7869,397.0314,5137.0
2021-09-07 15:05:00,422.18,422.19,421.92,421.92,4274.0,396.9562,396.9656,396.7117,396.7117,4274.0
2021-09-07 15:10:00,421.91,421.96,421.73,421.89,2842.0,396.7023,396.7493,396.533,396.6835,2842.0
2021-09-07 15:15:00,421.88,421.97,421.71,421.97,5511.0,396.6741,396.7587,396.5142,396.7587,5511.0
2021-09-07 15:20:00,421.94,421.96,421.71,421.71,2665.0,396.7305,396.7493,396.5142,396.5142,2665.0
2021-09-07 15:25:00,421.68,421.74,421.28,421.29,7314.0,396.486,396.5424,396.1099,396.1193,7314.0
2021-09-07 15:30:00,421.26,421.71,421.25,421.71,12222.0,396.0911,396.5142,396.0817,396.5142,12222.0
2021-09-07 15:35:00,421.78,421.78,421.32,421.44,12230.0,396.5801,396.5801,396.1475,396.2604,12230.0
2021-09-07 15:40:00,421.42,421.42,420.93,420.93,11026.0,396.2416,396.2416,395.7808,395.7808,11026.0
2021-09-07 15:45:00,420.92,421.24,420.71,421.09,18049.0,395.7714,396.0723,395.574,395.9313,18049.0
2021-09-07 15:50:00,421.08,421.26,420.91,421.26,26475.0,395.9219,396.0911,395.762,396.0911,26475.0
2021-09-07 15:55:00,421.22,421.53,421.0,421.26,82075.0,396.0535,396.345,395.8467,396.0911,82075.0
2021-09-08 09:30:00,421.19,422.1,419.6,420.39,43821.0,396.0253,396.8809,394.5303,395.2731,43821.0
2021-09-08 09:35:00,420.47,421.35,420.44,421.1,5303.0,395.3483,396.1758,395.3201,395.9407,5303.0
2021-09-08 09:40:00,421.34,421.48,421.13,421.39,8673.0,396.1663,396.298,395.9689,396.2134,8673.0
2021-09-08 09:45:00,421.46,422.14,421.34,421.53,11687.0,396.2792,396.9186,396.1663,396.345,11687.0
2021-09-08 09:50:00,421.28,421.66,421.09,421.44,9530.0,396.1099,396.4672,395.9313,396.2604,9530.0
2021-09-08 09:55:00,421.26,422.3,421.26,422.3,16679.0,396.0911,397.069,396.0911,397.069,16679.0
2021-09-08 10:00:00,422.3,422.87,422.25,422.6,16845.0,397.069,397.6049,397.022,397.3511,16845.0
2021-09-08 10:05:00,422.52,422.66,422.16,422.52,14836.0,397.2758,397.4075,396.9374,397.2758,14836.0
2021-09-08 10:10:00,422.56,422.64,421.09,421.24,18040.0,397.3135,397.3887,395.9313,396.0723,18040.0
2021-09-08 10:15:00,421.29,421.29,420.6,420.82,9862.0,396.1193,396.1193,395.4706,395.6774,9862.0
2021-09-08 10:20:00,420.75,420.75,419.92,420.32,6355.0,395.6116,395.6116,394.8312,395.2073,6355.0
2021-09-08 10:25:00,420.19,420.53,420.1,420.33,6840.0,395.0851,395.4047,395.0004,395.2167,6840.0
2021-09-08 10:30:00,420.39,420.67,419.86,420.0,12998.0,395.2731,395.5364,394.7748,394.9064,12998.0
2021-09-08 10:35:00,420.05,420.22,419.17,419.44,9879.0,394.9534,395.1133,394.126,394.3799,9879.0
2021-09-08 10:40:00,419.44,419.44,418.34,418.89,18754.0,394.3799,394.3799,393.3456,393.8627,18754.0
2021-09-08 10:45:00,418.97,419.6,418.76,419.49,9818.0,393.9379,394.5303,393.7405,394.4269,9818.0
2021-09-08 10:50:00,419.58,419.87,419.35,419.68,6851.0,394.5115,394.7842,394.2952,394.6055,6851.0
2021-09-08 10:55:00,419.54,420.36,419.53,420.0,11630.0,394.4739,395.2449,394.4645,394.9064,11630.0
2021-09-08 11:00:00,420.0,420.69,420.0,420.59,12655.0,394.9064,395.5552,394.9064,395.4612,12655.0
2021-09-08 11:05:00,420.59,420.62,419.71,420.17,10156.0,395.4612,395.4894,394.6337,395.0663,10156.0
2021-09-08 11:10:00,420.21,420.53,420.1,420.44,7354.0,395.1039,395.4047,395.0004,395.3201,7354.0
2021-09-08 11:15:00,420.43,420.53,419.94,420.06,14330.0,395.3107,395.4047,394.85,394.9628,14330.0
2021-09-08 11:20:00,420.03,420.22,419.71,419.81,5898.0,394.9346,395.1133,394.6337,394.7278,5898.0
2021-09-08 11:25:00,419.88,419.94,419.34,419.34,6359.0,394.7936,394.85,394.2858,394.2858,6359.0
2021-09-08 11:30:00,419.35,419.35,418.18,418.2,25027.0,394.2952,394.2952,393.1951,393.214,25027.0
2021-09-08 11:35:00,418.2,418.55,417.68,417.76,19808.0,393.214,393.543,392.725,392.8002,19808.0
2021-09-08 11:40:00,417.77,417.77,416.54,416.69,25207.0,392.8096,392.8096,391.6531,391.7942,25207.0
2021-09-08 11:45:00,416.8,416.95,416.59,416.66,15352.0,391.8976,392.0386,391.7001,391.766,15352.0
2021-09-08 11:50:00,416.69,416.81,416.22,416.74,12656.0,391.7942,391.907,391.3523,391.8412,12656.0
2021-09-08 11:55:00,416.75,416.81,416.4,416.4,11428.0,391.8506,391.907,391.5215,391.5215,11428.0
2021-09-08 12:00:00,416.49,416.78,416.37,416.67,8171.0,391.6061,391.8788,391.4933,391.7754,8171.0
2021-09-08 12:05:00,416.72,417.06,416.68,416.78,5555.0,391.8224,392.1421,391.7848,391.8788,5555.0
2021-09-08 12:10:00,416.82,417.44,416.56,417.19,9853.0,391.9164,392.4994,391.6719,392.2643,9853.0
2021-09-08 12:15:00,417.3,417.56,417.13,417.46,5356.0,392.3677,392.6122,392.2079,392.5182,5356.0
2021-09-08 12:20:00,417.48,417.48,416.91,417.18,3340.0,392.537,392.537,392.001,392.2549,3340.0
2021-09-08 12:25:00,417.19,417.24,416.72,416.88,7273.0,392.2643,392.3113,391.8224,391.9728,7273.0
2021-09-08 12:30:00,416.95,416.98,416.41,416.41,6055.0,392.0386,392.0668,391.5309,391.5309,6055.0
2021-09-08 12:35:00,416.32,416.42,416.22,416.33,6190.0,391.4463,391.5403,391.3523,391.4557,6190.0
2021-09-08 12:40:00,416.32,416.54,416.21,416.26,3325.0,391.4463,391.6531,391.3428,391.3899,3325.0
2021-09-08 12:45:00,416.1,416.1,415.7,415.91,6641.0,391.2394,391.2394,390.8633,391.0608,6641.0
2021-09-08 12:50:00,415.9,416.21,415.72,415.96,5602.0,391.0514,391.3428,390.8821,391.1078,5602.0
2021-09-08 12:55:00,416.08,416.32,415.98,416.14,6061.0,391.2206,391.4463,391.1266,391.277,6061.0
2021-09-08 13:00:00,416.1,416.21,415.94,416.13,7567.0,391.2394,391.3428,391.089,391.2676,7567.0
2021-09-08 13:05:00,416.18,416.4,415.51,415.51,22943.0,391.3146,391.5215,390.6847,390.6847,22943.0
2021-09-08 13:10:00,415.42,415.42,415.16,415.18,5986.0,390.6,390.6,390.3556,390.3744,5986.0
2021-09-08 13:15:00,415.29,415.41,415.12,415.25,5144.0,390.4778,390.5906,390.318,390.4402,5144.0
2021-09-08 13:20:00,415.16,415.25,415.0,415.17,6925.0,390.3556,390.4402,390.2051,390.365,6925.0
2021-09-08 13:25:00,415.29,415.45,415.24,415.27,5096.0,390.4778,390.6283,390.4308,390.459,5096.0
2021-09-08 13:30:00,415.31,415.41,415.08,415.08,7277.0,390.4966,390.5906,390.2804,390.2804,7277.0
2021-09-08 13:35:00,415.01,415.01,414.68,414.95,7578.0,390.2145,390.2145,389.9043,390.1581,7578.0
2021-09-08 13:40:00,414.94,415.0,414.82,414.92,6220.0,390.1487,390.2051,390.0359,390.1299,6220.0
2021-09-08 13:45:00,414.85,414.88,414.59,414.63,6391.0,390.0641,390.0923,389.8196,389.8572,6391.0
2021-09-08 13:50:00,414.63,414.79,414.5,414.58,4574.0,389.8572,390.0077,389.735,389.8102,4574.0
2021-09-08 13:55:00,414.62,414.8,414.34,414.34,5077.0,389.8478,390.0171,389.5846,389.5846,5077.0
2021-09-08 14:00:00,414.37,414.81,414.35,414.71,7866.0,389.6128,390.0265,389.594,389.9325,7866.0
2021-09-08 14:05:00,414.71,414.82,414.2,414.51,9658.0,389.9325,390.0359,389.4529,389.7444,9658.0
2021-09-08 14:10:00,414.53,414.83,414.52,414.73,6153.0,389.7632,390.0453,389.7538,389.9513,6153.0
2021-09-08 14:15:00,414.79,414.86,414.47,414.55,7566.0,390.0077,390.0735,389.7068,389.782,7566.0
2021-09-08 14:20:00,414.73,414.78,414.66,414.66,4727.0,389.9513,389.9983,389.8855,389.8855,4727.0
2021-09-08 14:25:00,414.69,414.97,414.68,414.93,4973.0,389.9137,390.1769,389.9043,390.1393,4973.0
2021-09-08 14:30:00,414.91,415.14,414.89,415.14,5655.0,390.1205,390.3368,390.1017,390.3368,5655.0
2021-09-08 14:35:00,415.3,415.3,414.93,415.11,8513.0,390.4872,390.4872,390.1393,390.3086,8513.0
2021-09-08 14:40:00,415.12,415.5,415.07,415.5,5870.0,390.318,390.6753,390.271,390.6753,5870.0
2021-09-08 14:45:00,415.35,415.41,415.04,415.21,8332.0,390.5342,390.5906,390.2428,390.4026,8332.0
2021-09-08 14:50:00,415.22,415.43,415.16,415.32,4620.0,390.412,390.6095,390.3556,390.506,4620.0
2021-09-08 14:55:00,415.34,415.62,415.34,415.49,4292.0,390.5248,390.7881,390.5248,390.6659,4292.0
2021-09-08 15:00:00,415.53,415.65,415.4,415.52,5742.0,390.7035,390.8163,390.5812,390.6941,5742.0
2021-09-08 15:05:00,415.5,415.56,415.25,415.36,7681.0,390.6753,390.7317,390.4402,390.5436,7681.0
2021-09-08 15:10:00,415.32,415.36,415.1,415.32,7444.0,390.506,390.5436,390.2992,390.506,7444.0
2021-09-08 15:15:00,415.29,415.3,414.89,414.89,9604.0,390.4778,390.4872,390.1017,390.1017,9604.0
2021-09-08 15:20:00,414.83,415.04,414.82,414.93,9519.0,390.0453,390.2428,390.0359,390.1393,9519.0
2021-09-08 15:25:00,414.9,414.98,414.67,414.79,6536.0,390.1111,390.1863,389.8949,390.0077,6536.0
2021-09-08 15:30:00,414.79,415.01,414.67,414.85,20864.0,390.0077,390.2145,389.8949,390.0641,20864.0
2021-09-08 15:35:00,414.75,414.75,414.29,414.29,11433.0,389.9701,389.9701,389.5376,389.5376,11433.0
2021-09-08 15:40:00,414.35,414.75,414.21,414.74,28094.0,389.594,389.9701,389.4623,389.9607,28094.0
2021-09-08 15:45:00,414.65,415.07,414.47,414.47,51236.0,389.8761,390.271,389.7068,389.7068,51236.0
2021-09-08 15:50:00,414.61,414.95,414.61,414.82,43374.0,389.8384,390.1581,389.8384,390.0359,43374.0
2021-09-08 15:55:00,414.93,415.4,414.75,415.37,93779.0,390.1393,390.5812,389.9701,390.553,93779.0
2021-09-09 09:30:00,415.34,415.98,414.09,415.63,48920.0,390.5248,391.1266,389.3495,390.7975,48920.0
2021-09-09 09:35:00,415.78,417.49,415.75,417.49,11391.0,390.9385,392.5464,390.9103,392.5464,11391.0
2021-09-09 09:40:00,417.38,418.86,417.24,418.53,20213.0,392.4429,393.8345,392.3113,393.5242,20213.0
2021-09-09 09:45:00,418.19,418.66,418.04,418.24,15377.0,393.2045,393.6465,393.0635,393.2516,15377.0
2021-09-09 09:50:00,418.49,418.7,418.13,418.22,11548.0,393.4866,393.6841,393.1481,393.2328,11548.0
2021-09-09 09:55:00,418.2,418.57,417.52,417.52,26348.0,393.214,393.5618,392.5746,392.5746,26348.0
2021-09-09 10:00:00,417.72,418.08,417.46,417.96,20603.0,392.7626,393.1011,392.5182,392.9883,20603.0
2021-09-09 10:05:00,417.8,418.17,417.55,417.77,7374.0,392.8379,393.1857,392.6028,392.8096,7374.0
2021-09-09 10:10:00,417.74,418.66,417.71,418.48,6397.0,392.7814,393.6465,392.7532,393.4772,6397.0
2021-09-09 10:15:00,418.73,419.17,418.73,418.9,9663.0,393.7123,394.126,393.7123,393.8721,9663.0
2021-09-09 10:20:00,418.82,419.43,418.82,419.35,8498.0,393.7969,394.3705,393.7969,394.2952,8498.0
2021-09-09 10:25:00,419.42,419.63,419.06,419.42,9800.0,394.3611,394.5585,394.0226,394.3611,9800.0
2021-09-09 10:30:00,419.52,420.16,419.44,420.03,16334.0,394.4551,395.0568,394.3799,394.9346,16334.0
2021-09-09 10:35:00,420.06,420.22,419.33,419.33,9794.0,394.9628,395.1133,394.2764,394.2764,9794.0
2021-09-09 10:40:00,419.43,419.61,418.93,418.98,7042.0,394.3705,394.5397,393.9003,393.9473,7042.0
2021-09-09 10:45:00,418.98,418.98,418.61,418.74,6547.0,393.9473,393.9473,393.5995,393.7217,6547.0
2021-09-09 10:50:00,418.74,419.18,418.73,418.73,4446.0,393.7217,394.1354,393.7123,393.7123,4446.0
2021-09-09 10:55:00,418.79,418.9,418.4,418.73,7621.0,393.7687,393.8721,393.402,393.7123,7621.0
2021-09-09 11:00:00,418.72,418.76,417.94,418.0,9690.0,393.7029,393.7405,392.9695,393.0259,9690.0
2021-09-09 11:05:00,418.11,418.24,417.71,417.81,7264.0,393.1293,393.2516,392.7532,392.8473,7264.0
2021-09-09 11:10:00,417.7,417.76,417.56,417.65,6330.0,392.7438,392.8002,392.6122,392.6968,6330.0
2021-09-09 11:15:00,417.6,417.61,417.13,417.21,9007.0,392.6498,392.6592,392.2079,392.2831,9007.0
2021-09-09 11:20:00,417.23,417.26,416.72,416.92,4380.0,392.3019,392.3301,391.8224,392.0104,4380.0
2021-09-09 11:25:00,416.85,416.88,416.2,416.2,6025.0,391.9446,391.9728,391.3334,391.3334,6025.0
2021-09-09 11:30:00,416.27,416.44,415.86,415.94,9277.0,391.3993,391.5591,391.0138,391.089,9277.0
2021-09-09 11:35:00,415.82,416.44,415.82,416.09,9999.0,390.9761,391.5591,390.9761,391.23,9999.0
2021-09-09 11:40:00,416.11,416.82,416.1,416.53,3027.0,391.2488,391.9164,391.2394,391.6437,3027.0
2021-09-09 11:45:00,416.54,416.91,416.45,416.46,4716.0,391.6531,392.001,391.5685,391.5779,4716.0
2021-09-09 11:50:00,416.52,416.54,415.55,415.65,7823.0,391.6343,391.6531,390.7223,390.8163,7823.0
2021-09-09 11:55:00,415.68,416.19,415.65,416.18,6070.0,390.8445,391.324,390.8163,391.3146,6070.0
2021-09-09 12:00:00,416.18,416.18,415.63,415.63,4177.0,391.3146,391.3146,390.7975,390.7975,4177.0
2021-09-09 12:05:00,415.55,415.83,415.55,415.8,4491.0,390.7223,390.9856,390.7223,390.9573,4491.0
2021-09-09 12:10:00,415.8,416.05,415.73,415.95,2224.0,390.9573,391.1924,390.8915,391.0984,2224.0
2021-09-09 12:15:00,415.86,415.94,415.68,415.93,3760.0,391.0138,391.089,390.8445,391.0796,3760.0
2021-09-09 12:20:00,415.95,415.95,415.63,415.82,3567.0,391.0984,391.0984,390.7975,390.9761,3567.0
2021-09-09 12:25:00,415.82,415.95,415.52,415.62,6964.0,390.9761,391.0984,390.6941,390.7881,6964.0
2021-09-09 12:30:00,415.71,415.79,415.47,415.79,4876.0,390.8727,390.9479,390.6471,390.9479,4876.0
2021-09-09 12:35:00,415.98,416.13,415.88,416.05,3281.0,391.1266,391.2676,391.0326,391.1924,3281.0
2021-09-09 12:40:00,416.05,416.12,415.88,416.0,2806.0,391.1924,391.2582,391.0326,391.1454,2806.0
2021-09-09 12:45:00,416.09,416.15,415.75,416.12,3401.0,391.23,391.2864,390.9103,391.2582,3401.0
2021-09-09 12:50:00,416.21,416.38,416.14,416.14,4109.0,391.3428,391.5027,391.277,391.277,4109.0
2021-09-09 12:55:00,416.16,416.31,415.92,415.98,5336.0,391.2958,391.4369,391.0702,391.1266,5336.0
2021-09-09 13:00:00,416.03,416.3,415.94,416.02,4346.0,391.1736,391.4275,391.089,391.1642,4346.0
2021-09-09 13:05:00,415.99,416.29,415.95,415.99,3415.0,391.136,391.4181,391.0984,391.136,3415.0
2021-09-09 13:10:00,415.92,416.31,415.92,416.31,5246.0,391.0702,391.4369,391.0702,391.4369,5246.0
2021-09-09 13:15:00,416.25,416.33,415.98,416.03,2641.0,391.3805,391.4557,391.1266,391.1736,2641.0
2021-09-09 13:20:00,416.0,416.01,414.83,414.96,12524.0,391.1454,391.1548,390.0453,390.1675,12524.0
2021-09-09 13:25:00,415.13,415.2,414.75,414.77,10612.0,390.3274,390.3932,389.9701,389.9889,10612.0
2021-09-09 13:30:00,414.88,414.91,414.42,414.58,17232.0,390.0923,390.1205,389.6598,389.8102,17232.0
2021-09-09 13:35:00,414.56,414.86,414.51,414.73,14052.0,389.7914,390.0735,389.7444,389.9513,14052.0
2021-09-09 13:40:00,414.73,415.06,414.73,414.86,17419.0,389.9513,390.2616,389.9513,390.0735,17419.0
2021-09-09 13:45:00,414.86,414.97,414.75,414.82,12055.0,390.0735,390.1769,389.9701,390.0359,12055.0
2021-09-09 13:50:00,414.81,414.96,414.51,414.62,4284.0,390.0265,390.1675,389.7444,389.8478,4284.0
2021-09-09 13:55:00,414.69,414.78,414.43,414.46,5524.0,389.9137,389.9983,389.6692,389.6974,5524.0
2021-09-09 14:00:00,414.34,414.41,413.93,413.96,10614.0,389.5846,389.6504,389.1991,389.2273,10614.0
2021-09-09 14:05:00,414.2,414.42,414.14,414.15,7586.0,389.4529,389.6598,389.3965,389.4059,7586.0
2021-09-09 14:10:00,414.16,414.37,414.15,414.35,4010.0,389.4153,389.6128,389.4059,389.594,4010.0
2021-09-09 14:15:00,414.37,414.44,414.05,414.16,8186.0,389.6128,389.6786,389.3119,389.4153,8186.0
2021-09-09 14:20:00,414.19,414.4,414.14,414.32,5301.0,389.4435,389.641,389.3965,389.5658,5301.0
2021-09-09 14:25:00,414.42,414.59,414.29,414.3,13266.0,389.6598,389.8196,389.5376,389.547,13266.0
2021-09-09 14:30:00,414.3,414.45,414.27,414.45,2470.0,389.547,389.688,389.5188,389.688,2470.0
2021-09-09 14:35:00,414.52,414.7,414.44,414.62,7116.0,389.7538,389.9231,389.6786,389.8478,7116.0
2021-09-09 14:40:00,414.53,414.9,414.53,414.9,11497.0,389.7632,390.1111,389.7632,390.1111,11497.0
2021-09-09 14:45:00,415.06,415.8,415.05,415.66,5859.0,390.2616,390.9573,390.2522,390.8257,5859.0
2021-09-09 14:50:00,415.67,415.73,415.5,415.69,8630.0,390.8351,390.8915,390.6753,390.8539,8630.0
2021-09-09 14:55:00,415.85,415.85,415.48,415.6,15354.0,391.0044,391.0044,390.6565,390.7693,15354.0
2021-09-09 15:00:00,415.59,415.66,415.31,415.38,15095.0,390.7599,390.8257,390.4966,390.5624,15095.0
2021-09-09 15:05:00,415.35,415.47,415.17,415.17,8038.0,390.5342,390.6471,390.365,390.365,8038.0
2021-09-09 15:10:00,415.18,415.52,415.17,415.22,7251.0,390.3744,390.6941,390.365,390.412,7251.0
2021-09-09 15:15:00,415.27,415.42,415.03,415.03,6780.0,390.459,390.6,390.2333,390.2333,6780.0
2021-09-09 15:20:00,415.03,415.28,415.02,415.28,13067.0,390.2333,390.4684,390.2239,390.4684,13067.0
2021-09-09 15:25:00,415.31,415.5,414.92,414.92,14009.0,390.4966,390.6753,390.1299,390.1299,14009.0
2021-09-09 15:30:00,414.85,415.21,414.76,414.99,12769.0,390.0641,390.4026,389.9795,390.1957,12769.0
2021-09-09 15:35:00,414.93,415.2,414.89,415.08,13048.0,390.1393,390.3932,390.1017,390.2804,13048.0
2021-09-09 15:40:00,415.05,415.7,414.95,415.41,12528.0,390.2522,390.8633,390.1581,390.5906,12528.0
2021-09-09 15:45:00,415.41,415.57,415.13,415.13,12786.0,390.5906,390.7411,390.3274,390.3274,12786.0
2021-09-09 15:50:00,415.03,415.25,414.76,414.96,26269.0,390.2333,390.4402,389.9795,390.1675,26269.0
2021-09-09 15:55:00,414.81,415.15,414.33,414.62,113487.0,390.0265,390.3462,389.5752,389.8478,113487.0
2021-09-10 09:30:00,415.56,416.0,413.95,414.21,54734.0,392.1344,392.5496,390.6151,390.8605,54734.0
2021-09-10 09:35:00,414.13,414.13,411.15,411.77,20947.0,390.785,390.785,387.973,388.558,20947.0
2021-09-10 09:40:00,411.4,411.83,410.29,410.35,26679.0,388.2089,388.6146,387.1615,387.2181,26679.0
2021-09-10 09:45:00,410.22,410.47,409.16,409.3,33251.0,387.0954,387.3313,386.0952,386.2273,33251.0
2021-09-10 09:50:00,409.22,409.57,407.09,407.25,50955.0,386.1518,386.482,384.1418,384.2928,50955.0
2021-09-10 09:55:00,407.41,407.53,406.39,406.39,36594.0,384.4438,384.557,383.4813,383.4813,36594.0
2021-09-10 10:00:00,406.27,406.87,406.12,406.75,21825.0,383.3681,383.9342,383.2265,383.821,21825.0
2021-09-10 10:05:00,406.65,407.3,406.5,407.21,14869.0,383.7266,384.34,383.5851,384.2551,14869.0
2021-09-10 10:10:00,407.07,407.07,406.2,406.2,29272.0,384.123,384.123,383.302,383.302,29272.0
2021-09-10 10:15:00,406.15,406.79,405.37,405.83,43278.0,383.2548,383.8587,382.5188,382.9529,43278.0
2021-09-10 10:20:00,405.86,406.54,405.68,405.82,11225.0,382.9812,383.6228,382.8113,382.9434,11225.0
2021-09-10 10:25:00,405.84,406.92,405.77,406.14,15583.0,382.9623,383.9814,382.8962,383.2454,15583.0
2021-09-10 10:30:00,406.0,406.0,404.89,405.57,22975.0,383.1133,383.1133,382.0659,382.7075,22975.0
2021-09-10 10:35:00,405.57,405.83,404.66,404.7,15240.0,382.7075,382.9529,381.8488,381.8866,15240.0
2021-09-10 10:40:00,404.7,404.79,404.11,404.37,39704.0,381.8866,381.9715,381.3298,381.5752,39704.0
2021-09-10 10:45:00,404.39,404.91,404.14,404.58,18819.0,381.594,382.0847,381.3581,381.7733,18819.0
2021-09-10 10:50:00,404.41,404.64,404.11,404.3,19116.0,381.6129,381.8299,381.3298,381.5091,19116.0
2021-09-10 10:55:00,403.94,404.45,403.59,403.79,37424.0,381.1694,381.6507,380.8391,381.0279,37424.0
2021-09-10 11:00:00,403.81,404.29,403.71,404.1,34282.0,381.0467,381.4997,380.9524,381.3204,34282.0
2021-09-10 11:05:00,404.0,404.0,402.59,403.21,38833.0,381.226,381.226,379.8955,380.4806,38833.0
2021-09-10 11:10:00,403.33,403.72,403.03,403.18,41405.0,380.5938,380.9618,380.3107,380.4522,41405.0
2021-09-10 11:15:00,403.17,403.65,402.85,403.27,19632.0,380.4428,380.8958,380.1409,380.5372,19632.0
2021-09-10 11:20:00,403.14,404.15,403.14,403.7,19422.0,380.4145,381.3676,380.4145,380.9429,19422.0
2021-09-10 11:25:00,403.77,403.89,402.79,403.11,25045.0,381.009,381.1222,380.0842,380.3862,25045.0
2021-09-10 11:30:00,403.0,403.8,402.93,403.6,18836.0,380.2824,381.0373,380.2163,380.8486,18836.0
2021-09-10 11:35:00,403.72,403.9,403.34,403.74,30744.0,380.9618,381.1317,380.6032,380.9807,30744.0
2021-09-10 11:40:00,403.6,403.89,403.57,403.71,12049.0,380.8486,381.1222,380.8203,380.9524,12049.0
2021-09-10 11:45:00,403.83,404.48,403.8,404.38,8370.0,381.0656,381.679,381.0373,381.5846,8370.0
2021-09-10 11:50:00,404.48,405.19,404.27,405.17,12276.0,381.679,382.3489,381.4808,382.3301,12276.0
2021-09-10 11:55:00,405.19,405.71,405.0,405.67,14924.0,382.3489,382.8396,382.1697,382.8019,14924.0
2021-09-10 12:00:00,405.54,406.0,405.25,405.3,16772.0,382.6792,383.1133,382.4056,382.4527,16772.0
2021-09-10 12:05:00,405.41,405.91,405.31,405.66,22022.0,382.5565,383.0284,382.4622,382.7924,22022.0
2021-09-10 12:10:00,405.6,405.65,405.0,405.25,15819.0,382.7358,382.783,382.1697,382.4056,15819.0
2021-09-10 12:15:00,405.2,405.75,405.14,405.59,20040.0,382.3584,382.8774,382.3018,382.7264,20040.0
2021-09-10 12:20:00,405.58,406.02,405.49,405.99,18002.0,382.717,383.1322,382.632,383.1038,18002.0
2021-09-10 12:25:00,406.0,407.6,406.0,407.6,23363.0,383.1133,384.6231,383.1133,384.6231,23363.0
2021-09-10 12:30:00,407.46,407.78,407.13,407.66,28456.0,384.491,384.7929,384.1796,384.6797,28456.0
2021-09-10 12:35:00,407.6,408.3,407.6,407.62,14346.0,384.6231,385.2836,384.6231,384.642,14346.0
2021-09-10 12:40:00,407.47,407.72,407.35,407.56,4618.0,384.5004,384.7363,384.3872,384.5853,4618.0
2021-09-10 12:45:00,407.62,407.73,407.21,407.27,3423.0,384.642,384.7458,384.2551,384.3117,3423.0
2021-09-10 12:50:00,407.26,407.73,407.15,407.4,8788.0,384.3023,384.7458,384.1985,384.4344,8788.0
2021-09-10 12:55:00,407.42,407.75,407.42,407.73,6601.0,384.4532,384.7646,384.4532,384.7458,6601.0
2021-09-10 13:00:00,407.85,408.21,407.84,407.91,7019.0,384.859,385.1987,384.8496,384.9156,7019.0
2021-09-10 13:05:00,407.91,408.13,407.76,407.76,7579.0,384.9156,385.1232,384.7741,384.7741,7579.0
2021-09-10 13:10:00,407.69,407.86,407.57,407.72,7601.0,384.708,384.8684,384.5948,384.7363,7601.0
2021-09-10 13:15:00,407.74,407.74,407.4,407.42,6387.0,384.7552,384.7552,384.4344,384.4532,6387.0
2021-09-10 13:20:00,407.43,407.43,406.83,407.0,13347.0,384.4627,384.4627,383.8965,384.0569,13347.0
2021-09-10 13:25:00,407.03,407.3,406.83,406.85,14356.0,384.0852,384.34,383.8965,383.9154,14356.0
2021-09-10 13:30:00,406.82,407.15,406.55,406.55,7572.0,383.8871,384.1985,383.6323,383.6323,7572.0
2021-09-10 13:35:00,406.5,406.82,406.48,406.53,8320.0,383.5851,383.8871,383.5662,383.6134,8320.0
2021-09-10 13:40:00,406.5,406.59,406.08,406.25,4643.0,383.5851,383.67,383.1888,383.3492,4643.0
2021-09-10 13:45:00,406.29,406.33,405.74,405.79,7577.0,383.3869,383.4247,382.8679,382.9151,7577.0
2021-09-10 13:50:00,405.82,406.44,405.82,406.26,10208.0,382.9434,383.5285,382.9434,383.3586,10208.0
2021-09-10 13:55:00,406.26,406.45,406.02,406.19,4331.0,383.3586,383.5379,383.1322,383.2926,4331.0
2021-09-10 14:00:00,406.22,406.24,406.01,406.14,6997.0,383.3209,383.3398,383.1227,383.2454,6997.0
2021-09-10 14:05:00,406.14,406.41,406.05,406.41,8564.0,383.2454,383.5002,383.1605,383.5002,8564.0
2021-09-10 14:10:00,406.37,406.7,406.32,406.68,11086.0,383.4624,383.7738,383.4152,383.755,11086.0
2021-09-10 14:15:00,406.57,406.79,406.42,406.65,7519.0,383.6512,383.8587,383.5096,383.7266,7519.0
2021-09-10 14:20:00,406.64,406.81,406.6,406.8,5074.0,383.7172,383.8776,383.6795,383.8682,5074.0
2021-09-10 14:25:00,406.75,407.02,406.63,406.63,6644.0,383.821,384.0758,383.7078,383.7078,6644.0
2021-09-10 14:30:00,406.59,406.67,406.22,406.5,6947.0,383.67,383.7455,383.3209,383.5851,6947.0
2021-09-10 14:35:00,406.56,406.72,406.1,406.35,12077.0,383.6417,383.7927,383.2076,383.4436,12077.0
2021-09-10 14:40:00,406.36,406.8,406.31,406.55,9357.0,383.453,383.8682,383.4058,383.6323,9357.0
2021-09-10 14:45:00,406.4,406.44,406.1,406.18,5611.0,383.4907,383.5285,383.2076,383.2831,5611.0
2021-09-10 14:50:00,406.16,406.52,406.15,406.33,6529.0,383.2643,383.604,383.2548,383.4247,6529.0
2021-09-10 14:55:00,406.32,406.38,406.1,406.1,4762.0,383.4152,383.4719,383.2076,383.2076,4762.0
2021-09-10 15:00:00,406.15,406.19,405.77,405.95,9253.0,383.2548,383.2926,382.8962,383.0661,9253.0
2021-09-10 15:05:00,405.91,406.19,405.54,405.68,13193.0,383.0284,383.2926,382.6792,382.8113,13193.0
2021-09-10 15:10:00,405.69,405.76,405.33,405.54,15491.0,382.8208,382.8868,382.4811,382.6792,15491.0
2021-09-10 15:15:00,405.56,406.06,405.46,406.0,14155.0,382.6981,383.1699,382.6037,383.1133,14155.0
2021-09-10 15:20:00,406.07,406.12,405.69,405.69,11357.0,383.1793,383.2265,382.8208,382.8208,11357.0
2021-09-10 15:25:00,405.8,406.04,405.63,405.76,12449.0,382.9246,383.151,382.7641,382.8868,12449.0
2021-09-10 15:30:00,405.79,405.83,405.47,405.49,18097.0,382.9151,382.9529,382.6132,382.632,18097.0
2021-09-10 15:35:00,405.55,405.56,405.0,405.15,25242.0,382.6887,382.6981,382.1697,382.3112,25242.0
2021-09-10 15:40:00,405.13,405.51,404.98,405.42,21018.0,382.2923,382.6509,382.1508,382.566,21018.0
2021-09-10 15:45:00,405.48,405.48,404.65,404.81,28606.0,382.6226,382.6226,381.8394,381.9904,28606.0
2021-09-10 15:50:00,404.84,404.93,404.46,404.54,36974.0,382.0187,382.1036,381.6601,381.7356,36974.0
2021-09-10 15:55:00,404.57,404.71,403.74,403.88,193259.0,381.7639,381.896,380.9807,381.1128,193259.0
2021-09-13 09:30:00,407.98,409.38,406.45,406.76,88693.0,384.9817,386.3027,383.5379,383.8304,88693.0
2021-09-13 09:35:00,407.02,408.79,406.69,408.43,38711.0,384.0758,385.746,383.7644,385.4063,38711.0
2021-09-13 09:40:00,408.34,409.95,408.09,409.44,30589.0,385.3214,386.8406,385.0855,386.3594,30589.0
2021-09-13 09:45:00,409.5,410.26,409.17,410.01,48294.0,386.416,387.1331,386.1046,386.8972,48294.0
2021-09-13 09:50:00,410.1,412.75,410.07,412.34,53091.0,386.9822,389.4828,386.9539,389.0959,53091.0
2021-09-13 09:55:00,412.35,413.98,412.29,413.35,37839.0,389.1053,390.6434,389.0487,390.049,37839.0
2021-09-13 10:00:00,413.54,413.83,412.0,413.48,29534.0,390.2282,390.5019,388.7751,390.1716,29534.0
2021-09-13 10:05:00,413.34,413.77,412.66,413.32,52934.0,390.0395,390.4453,389.3979,390.0206,52934.0
2021-09-13 10:10:00,413.25,415.23,413.19,414.14,52577.0,389.9546,391.823,389.898,390.7944,52577.0
2021-09-13 10:15:00,414.14,414.28,413.3,413.96,26362.0,390.7944,390.9265,390.0018,390.6246,26362.0
2021-09-13 10:20:00,413.88,414.59,413.52,413.86,74950.0,390.5491,391.2191,390.2094,390.5302,74950.0
2021-09-13 10:25:00,413.71,414.81,413.69,414.73,13448.0,390.3887,391.4267,390.3698,391.3512,13448.0
2021-09-13 10:30:00,414.84,415.2,414.29,414.76,20307.0,391.455,391.7947,390.936,391.3795,20307.0
2021-09-13 10:35:00,414.62,415.4,414.43,415.17,14664.0,391.2474,391.9834,391.0681,391.7664,14664.0
2021-09-13 10:40:00,415.26,415.7,413.96,414.02,12703.0,391.8513,392.2665,390.6246,390.6812,12703.0
2021-09-13 10:45:00,414.05,414.76,413.55,413.56,22455.0,390.7095,391.3795,390.2377,390.2471,22455.0
2021-09-13 10:50:00,413.48,414.21,413.48,413.79,19438.0,390.1716,390.8605,390.1716,390.4642,19438.0
2021-09-13 10:55:00,413.87,414.21,413.2,413.91,19208.0,390.5396,390.8605,389.9074,390.5774,19208.0
2021-09-13 11:00:00,413.89,413.9,413.34,413.85,18466.0,390.5585,390.568,390.0395,390.5208,18466.0
2021-09-13 11:05:00,413.92,414.69,413.91,414.47,11993.0,390.5868,391.3134,390.5774,391.1058,11993.0
2021-09-13 11:10:00,414.4,414.51,413.85,414.36,18926.0,391.0398,391.1436,390.5208,391.002,18926.0
2021-09-13 11:15:00,414.35,415.17,414.02,415.17,15421.0,390.9926,391.7664,390.6812,391.7664,15421.0
2021-09-13 11:20:00,415.25,416.09,414.77,416.0,19764.0,391.8418,392.6345,391.3889,392.5496,19764.0
2021-09-13 11:25:00,415.89,416.41,415.34,415.73,21628.0,392.4458,392.9365,391.9268,392.2948,21628.0
2021-09-13 11:30:00,415.84,415.86,415.07,415.09,12423.0,392.3986,392.4175,391.672,391.6909,12423.0
2021-09-13 11:35:00,414.99,415.58,414.68,415.47,19905.0,391.5965,392.1532,391.304,392.0494,19905.0
2021-09-13 11:40:00,415.32,415.5,414.84,415.31,10119.0,391.9079,392.0778,391.455,391.8985,10119.0
2021-09-13 11:45:00,415.22,415.48,415.04,415.17,6235.0,391.8135,392.0589,391.6437,391.7664,6235.0
2021-09-13 11:50:00,415.01,415.17,414.82,415.0,10775.0,391.6154,391.7664,391.4361,391.6059,10775.0
2021-09-13 11:55:00,415.0,415.26,414.9,415.08,16781.0,391.6059,391.8513,391.5116,391.6814,16781.0
2021-09-13 12:00:00,415.1,415.44,414.96,415.15,10844.0,391.7003,392.0211,391.5682,391.7475,10844.0
2021-09-13 12:05:00,415.15,415.49,414.97,415.17,19009.0,391.7475,392.0683,391.5776,391.7664,19009.0
2021-09-13 12:10:00,415.34,416.14,415.34,415.72,13758.0,391.9268,392.6817,391.9268,392.2854,13758.0
2021-09-13 12:15:00,415.85,416.09,415.75,415.99,9227.0,392.408,392.6345,392.3137,392.5401,9227.0
2021-09-13 12:20:00,416.02,416.6,415.74,416.6,17268.0,392.5684,393.1157,392.3042,393.1157,17268.0
2021-09-13 12:25:00,416.4,416.41,416.15,416.3,9334.0,392.927,392.9365,392.6911,392.8327,9334.0
2021-09-13 12:30:00,416.26,416.5,416.15,416.25,9999.0,392.7949,393.0214,392.6911,392.7855,9999.0
2021-09-13 12:35:00,416.25,416.63,416.17,416.27,16189.0,392.7855,393.1441,392.71,392.8044,16189.0
2021-09-13 12:40:00,416.24,416.39,415.69,415.88,14121.0,392.776,392.9176,392.257,392.4363,14121.0
2021-09-13 12:45:00,415.88,416.43,415.87,416.2,4344.0,392.4363,392.9553,392.4269,392.7383,4344.0
2021-09-13 12:50:00,416.18,416.22,415.91,415.95,7669.0,392.7194,392.7572,392.4646,392.5024,7669.0
2021-09-13 12:55:00,416.08,416.33,416.08,416.15,5136.0,392.6251,392.861,392.6251,392.6911,5136.0
2021-09-13 13:00:00,416.26,416.66,416.26,416.48,9791.0,392.7949,393.1724,392.7949,393.0025,9791.0
2021-09-13 13:05:00,416.52,416.81,416.22,416.22,6813.0,393.0403,393.3139,392.7572,392.7572,6813.0
2021-09-13 13:10:00,416.09,416.36,415.92,416.3,9756.0,392.6345,392.8893,392.4741,392.8327,9756.0
2021-09-13 13:15:00,416.3,416.4,415.92,416.4,5125.0,392.8327,392.927,392.4741,392.927,5125.0
2021-09-13 13:20:00,416.32,416.49,416.21,416.3,6833.0,392.8515,393.0119,392.7477,392.8327,6833.0
2021-09-13 13:25:00,416.29,416.29,415.88,415.9,6990.0,392.8232,392.8232,392.4363,392.4552,6990.0
2021-09-13 13:30:00,415.89,415.89,414.83,414.83,20009.0,392.4458,392.4458,391.4455,391.4455,20009.0
2021-09-13 13:35:00,414.88,414.95,414.61,414.72,4955.0,391.4927,391.5588,391.2379,391.3417,4955.0
2021-09-13 13:40:00,414.68,415.05,414.57,414.7,5124.0,391.304,391.6531,391.2002,391.3229,5124.0
2021-09-13 13:45:00,414.76,414.88,414.57,414.59,5448.0,391.3795,391.4927,391.2002,391.2191,5448.0
2021-09-13 13:50:00,414.55,414.88,414.06,414.44,18239.0,391.1813,391.4927,390.7189,391.0775,18239.0
2021-09-13 13:55:00,414.31,414.46,414.11,414.22,6897.0,390.9548,391.0964,390.7661,390.8699,6897.0
2021-09-13 14:00:00,414.3,414.68,414.06,414.06,6549.0,390.9454,391.304,390.7189,390.7189,6549.0
2021-09-13 14:05:00,414.02,414.34,413.8,413.8,24233.0,390.6812,390.9831,390.4736,390.4736,24233.0
2021-09-13 14:10:00,413.66,413.77,413.29,413.29,6773.0,390.3415,390.4453,389.9923,389.9923,6773.0
2021-09-13 14:15:00,413.34,413.76,413.2,413.57,19389.0,390.0395,390.4358,389.9074,390.2566,19389.0
2021-09-13 14:20:00,413.58,413.58,413.24,413.38,4868.0,390.266,390.266,389.9452,390.0773,4868.0
2021-09-13 14:25:00,413.29,413.55,413.07,413.22,7853.0,389.9923,390.2377,389.7847,389.9263,7853.0
2021-09-13 14:30:00,413.18,413.46,413.0,413.0,5730.0,389.8885,390.1528,389.7187,389.7187,5730.0
2021-09-13 14:35:00,413.02,413.12,412.81,412.98,7142.0,389.7376,389.8319,389.5394,389.6998,7142.0
2021-09-13 14:40:00,413.03,413.51,412.96,413.43,9822.0,389.747,390.1999,389.6809,390.1244,9822.0
2021-09-13 14:45:00,413.35,413.39,413.04,413.29,8191.0,390.049,390.0867,389.7564,389.9923,8191.0
2021-09-13 14:50:00,413.29,413.29,412.77,412.77,9388.0,389.9923,389.9923,389.5016,389.5016,9388.0
2021-09-13 14:55:00,412.75,412.88,412.25,412.44,8235.0,389.4828,389.6054,389.011,389.1903,8235.0
2021-09-13 15:00:00,412.52,412.75,412.25,412.75,8063.0,389.2657,389.4828,389.011,389.4828,8063.0
2021-09-13 15:05:00,412.68,413.29,412.58,413.17,7461.0,389.4167,389.9923,389.3224,389.8791,7461.0
2021-09-13 15:10:00,413.21,413.93,413.21,413.44,10502.0,389.9168,390.5963,389.9168,390.1339,10502.0
2021-09-13 15:15:00,413.4,413.83,413.35,413.79,11764.0,390.0961,390.5019,390.049,390.4642,11764.0
2021-09-13 15:20:00,413.82,413.82,413.3,413.6,9135.0,390.4925,390.4925,390.0018,390.2849,9135.0
2021-09-13 15:25:00,413.68,414.25,413.59,414.22,6731.0,390.3604,390.8982,390.2754,390.8699,6731.0
2021-09-13 15:30:00,414.18,414.73,414.15,414.55,12700.0,390.8322,391.3512,390.8039,391.1813,12700.0
2021-09-13 15:35:00,414.48,414.8,414.38,414.62,16680.0,391.1153,391.4172,391.0209,391.2474,16680.0
2021-09-13 15:40:00,414.53,414.65,414.1,414.52,15003.0,391.1624,391.2757,390.7567,391.153,15003.0
2021-09-13 15:45:00,414.5,414.78,413.89,414.2,20922.0,391.1341,391.3983,390.5585,390.851,20922.0
2021-09-13 15:50:00,414.4,414.98,414.18,414.66,33941.0,391.0398,391.5871,390.8322,391.2851,33941.0
2021-09-13 15:55:00,414.65,414.95,414.39,414.74,132530.0,391.2757,391.5588,391.0303,391.3606,132530.0
2021-09-14 09:30:00,417.59,417.59,415.2,416.58,56936.0,394.0499,394.0499,391.7947,393.0969,56936.0
2021-09-14 09:35:00,416.58,417.02,416.23,416.23,10510.0,393.0969,393.5121,392.7666,392.7666,10510.0
2021-09-14 09:40:00,416.09,416.62,415.27,416.58,22092.0,392.6345,393.1346,391.8607,393.0969,22092.0
2021-09-14 09:45:00,416.4,416.77,416.22,416.22,17093.0,392.927,393.2762,392.7572,392.7572,17093.0
2021-09-14 09:50:00,416.16,416.25,414.78,415.15,27270.0,392.7006,392.7855,391.3983,391.7475,27270.0
2021-09-14 09:55:00,415.23,415.96,415.22,415.73,33210.0,391.823,392.5118,391.8135,392.2948,33210.0
2021-09-14 10:00:00,415.65,415.91,414.84,415.91,32477.0,392.2193,392.4646,391.455,392.4646,32477.0
2021-09-14 10:05:00,415.83,416.56,415.46,415.94,50053.0,392.3892,393.078,392.04,392.493,50053.0
2021-09-14 10:10:00,415.92,416.23,415.46,416.01,42483.0,392.4741,392.7666,392.04,392.559,42483.0
2021-09-14 10:15:00,415.96,416.03,415.41,415.77,22091.0,392.5118,392.5779,391.9928,392.3325,22091.0
2021-09-14 10:20:00,415.65,416.03,414.8,415.08,35435.0,392.2193,392.5779,391.4172,391.6814,35435.0
2021-09-14 10:25:00,414.98,416.19,414.01,416.19,31280.0,391.5871,392.7289,390.6717,392.7289,31280.0
2021-09-14 10:30:00,416.14,416.14,415.44,415.72,19584.0,392.6817,392.6817,392.0211,392.2854,19584.0
2021-09-14 10:35:00,415.66,415.66,413.82,414.19,16165.0,392.2287,392.2287,390.4925,390.8416,16165.0
2021-09-14 10:40:00,414.01,414.04,413.41,413.81,9511.0,390.6717,390.7001,390.1056,390.483,9511.0
2021-09-14 10:45:00,413.79,414.16,413.37,413.37,9652.0,390.4642,390.8133,390.0678,390.0678,9652.0
2021-09-14 10:50:00,413.3,413.31,412.37,412.65,11849.0,390.0018,390.0112,389.1242,389.3884,11849.0
2021-09-14 10:55:00,412.57,412.81,412.29,412.49,15538.0,389.3129,389.5394,389.0487,389.2374,15538.0
2021-09-14 11:00:00,412.48,413.0,412.47,412.66,9049.0,389.228,389.7187,389.2186,389.3979,9049.0
2021-09-14 11:05:00,412.66,414.0,412.55,413.71,31090.0,389.3979,390.6623,389.2941,390.3887,31090.0
2021-09-14 11:10:00,413.56,413.65,412.73,413.0,30500.0,390.2471,390.332,389.4639,389.7187,30500.0
2021-09-14 11:15:00,413.08,413.3,412.87,412.87,16549.0,389.7942,390.0018,389.596,389.596,16549.0
2021-09-14 11:20:00,412.77,412.99,412.43,412.99,14504.0,389.5016,389.7092,389.1808,389.7092,14504.0
2021-09-14 11:25:00,412.94,413.0,412.67,412.92,10721.0,389.6621,389.7187,389.4073,389.6432,10721.0
2021-09-14 11:30:00,413.02,413.2,412.4,412.55,9530.0,389.7376,389.9074,389.1525,389.2941,9530.0
2021-09-14 11:35:00,412.39,412.8,412.17,412.74,10231.0,389.1431,389.53,388.9355,389.4733,10231.0
2021-09-14 11:40:00,412.77,413.39,412.25,413.34,46920.0,389.5016,390.0867,389.011,390.0395,46920.0
2021-09-14 11:45:00,413.42,414.09,413.3,414.02,67543.0,390.115,390.7472,390.0018,390.6812,67543.0
2021-09-14 11:50:00,414.03,414.31,413.61,414.31,18270.0,390.6906,390.9548,390.2943,390.9548,18270.0
2021-09-14 11:55:00,414.36,414.65,414.17,414.27,7373.0,391.002,391.2757,390.8227,390.9171,7373.0
2021-09-14 12:00:00,414.27,414.93,414.26,414.77,9602.0,390.9171,391.5399,390.9077,391.3889,9602.0
2021-09-14 12:05:00,414.73,415.03,414.62,415.03,4846.0,391.3512,391.6343,391.2474,391.6343,4846.0
2021-09-14 12:10:00,414.98,415.21,414.72,415.2,7794.0,391.5871,391.8041,391.3417,391.7947,7794.0
2021-09-14 12:15:00,415.19,415.3,414.85,414.87,10102.0,391.7852,391.889,391.4644,391.4833,10102.0
2021-09-14 12:20:00,414.94,414.99,414.55,414.71,26595.0,391.5493,391.5965,391.1813,391.3323,26595.0
2021-09-14 12:25:00,414.75,415.25,414.75,415.05,9274.0,391.37,391.8418,391.37,391.6531,9274.0
2021-09-14 12:30:00,415.05,415.06,414.71,414.89,7371.0,391.6531,391.6626,391.3323,391.5021,7371.0
2021-09-14 12:35:00,414.9,414.95,414.55,414.71,6958.0,391.5116,391.5588,391.1813,391.3323,6958.0
2021-09-14 12:40:00,414.77,414.85,413.94,413.99,8323.0,391.3889,391.4644,390.6057,390.6529,8323.0
2021-09-14 12:45:00,413.93,414.25,413.65,414.13,9203.0,390.5963,390.8982,390.332,390.785,9203.0
2021-09-14 12:50:00,414.02,414.07,413.86,414.0,5196.0,390.6812,390.7284,390.5302,390.6623,5196.0
2021-09-14 12:55:00,413.91,414.05,413.67,413.74,8908.0,390.5774,390.7095,390.3509,390.417,8908.0
2021-09-14 13:00:00,413.7,414.25,413.61,413.76,8471.0,390.3792,390.8982,390.2943,390.4358,8471.0
2021-09-14 13:05:00,413.74,413.88,412.78,412.78,19164.0,390.417,390.5491,389.5111,389.5111,19164.0
2021-09-14 13:10:00,412.84,413.03,412.57,412.74,30439.0,389.5677,389.747,389.3129,389.4733,30439.0
2021-09-14 13:15:00,412.74,413.14,412.66,413.14,8054.0,389.4733,389.8508,389.3979,389.8508,8054.0
2021-09-14 13:20:00,413.17,413.29,412.91,412.95,8137.0,389.8791,389.9923,389.6338,389.6715,8137.0
2021-09-14 13:25:00,412.88,413.07,412.81,412.85,8617.0,389.6054,389.7847,389.5394,389.5771,8617.0
2021-09-14 13:30:00,412.81,413.02,412.68,413.02,9877.0,389.5394,389.7376,389.4167,389.7376,9877.0
2021-09-14 13:35:00,412.96,413.88,412.92,413.64,25816.0,389.6809,390.5491,389.6432,390.3226,25816.0
2021-09-14 13:40:00,413.53,413.73,413.28,413.57,17304.0,390.2188,390.4075,389.9829,390.2566,17304.0
2021-09-14 13:45:00,413.61,414.11,413.58,413.92,41423.0,390.2943,390.7661,390.266,390.5868,41423.0
2021-09-14 13:50:00,413.95,414.08,413.24,413.63,48889.0,390.6151,390.7378,389.9452,390.3132,48889.0
2021-09-14 13:55:00,413.56,413.64,413.35,413.62,2899.0,390.2471,390.3226,390.049,390.3037,2899.0
2021-09-14 14:00:00,413.6,413.79,413.55,413.69,9044.0,390.2849,390.4642,390.2377,390.3698,9044.0
2021-09-14 14:05:00,413.72,413.78,413.23,413.25,15681.0,390.3981,390.4547,389.9357,389.9546,15681.0
2021-09-14 14:10:00,413.18,413.18,412.95,412.95,2637.0,389.8885,389.8885,389.6715,389.6715,2637.0
2021-09-14 14:15:00,412.97,413.28,412.97,413.07,10044.0,389.6904,389.9829,389.6904,389.7847,10044.0
2021-09-14 14:20:00,413.06,413.06,412.7,412.8,8048.0,389.7753,389.7753,389.4356,389.53,8048.0
2021-09-14 14:25:00,412.79,413.0,412.66,412.86,6399.0,389.5205,389.7187,389.3979,389.5866,6399.0
2021-09-14 14:30:00,412.78,412.78,412.5,412.55,8585.0,389.5111,389.5111,389.2469,389.2941,8585.0
2021-09-14 14:35:00,412.48,412.58,412.26,412.5,7177.0,389.228,389.3224,389.0204,389.2469,7177.0
2021-09-14 14:40:00,412.56,412.79,412.55,412.65,10626.0,389.3035,389.5205,389.2941,389.3884,10626.0
2021-09-14 14:45:00,412.75,412.79,412.42,412.5,7216.0,389.4828,389.5205,389.1714,389.2469,7216.0
2021-09-14 14:50:00,412.38,412.89,412.18,412.84,4731.0,389.1336,389.6149,388.9449,389.5677,4731.0
2021-09-14 14:55:00,412.81,413.25,412.62,413.24,8796.0,389.5394,389.9546,389.3601,389.9452,8796.0
2021-09-14 15:00:00,413.18,413.18,412.77,412.77,11585.0,389.8885,389.8885,389.5016,389.5016,11585.0
2021-09-14 15:05:00,412.77,412.89,412.54,412.54,7249.0,389.5016,389.6149,389.2846,389.2846,7249.0
2021-09-14 15:10:00,412.56,412.72,412.51,412.51,7379.0,389.3035,389.4545,389.2563,389.2563,7379.0
2021-09-14 15:15:00,412.58,412.72,412.3,412.48,13511.0,389.3224,389.4545,389.0581,389.228,13511.0
2021-09-14 15:20:00,412.47,412.82,412.31,412.47,9719.0,389.2186,389.5488,389.0676,389.2186,9719.0
2021-09-14 15:25:00,412.38,412.49,412.13,412.18,10839.0,389.1336,389.2374,388.8977,388.9449,10839.0
2021-09-14 15:30:00,412.09,412.43,412.08,412.32,8658.0,388.86,389.1808,388.8505,389.077,8658.0
2021-09-14 15:35:00,412.28,412.48,411.91,412.42,8771.0,389.0393,389.228,388.6901,389.1714,8771.0
2021-09-14 15:40:00,412.38,412.62,412.1,412.53,15609.0,389.1336,389.3601,388.8694,389.2752,15609.0
2021-09-14 15:45:00,412.48,412.79,411.64,411.77,19761.0,389.228,389.5205,388.4353,388.558,19761.0
2021-09-14 15:50:00,411.66,412.71,411.36,412.53,34396.0,388.4542,389.445,388.1711,389.2752,34396.0
2021-09-14 15:55:00,412.51,412.83,412.18,412.64,121743.0,389.2563,389.5583,388.9449,389.379,121743.0
2021-09-15 09:30:00,412.52,412.73,409.5,412.14,55858.0,389.2657,389.4639,386.416,388.9072,55858.0
2021-09-15 09:35:00,412.28,413.67,412.02,413.67,21494.0,389.0393,390.3509,388.7939,390.3509,21494.0
2021-09-15 09:40:00,413.67,415.65,413.56,415.65,23655.0,390.3509,392.2193,390.2471,392.2193,23655.0
2021-09-15 09:45:00,415.58,416.32,415.14,416.0,15097.0,392.1532,392.8515,391.7381,392.5496,15097.0
2021-09-15 09:50:00,416.05,416.78,415.07,416.38,24861.0,392.5968,393.2856,391.672,392.9081,24861.0
2021-09-15 09:55:00,416.43,416.54,415.19,415.46,11826.0,392.9553,393.0591,391.7852,392.04,11826.0
2021-09-15 10:00:00,415.6,416.28,415.42,416.19,10612.0,392.1721,392.8138,392.0023,392.7289,10612.0
2021-09-15 10:05:00,416.21,417.47,415.95,417.01,13291.0,392.7477,393.9367,392.5024,393.5026,13291.0
2021-09-15 10:10:00,417.01,418.79,416.62,418.79,34687.0,393.5026,395.1823,393.1346,395.1823,34687.0
2021-09-15 10:15:00,418.64,418.64,417.45,418.02,11801.0,395.0408,395.0408,393.9178,394.4557,11801.0
2021-09-15 10:20:00,418.24,418.76,417.6,418.11,9392.0,394.6633,395.154,394.0594,394.5406,9392.0
2021-09-15 10:25:00,418.19,418.43,417.96,417.98,16537.0,394.6161,394.8426,394.3991,394.418,16537.0
2021-09-15 10:30:00,418.05,418.21,416.64,416.91,9531.0,394.484,394.635,393.1535,393.4083,9531.0
2021-09-15 10:35:00,416.91,417.39,416.63,416.63,6942.0,393.4083,393.8612,393.1441,393.1441,6942.0
2021-09-15 10:40:00,416.62,416.92,416.21,416.53,8102.0,393.1346,393.4177,392.7477,393.0497,8102.0
2021-09-15 10:45:00,416.62,417.06,416.33,416.63,7116.0,393.1346,393.5498,392.861,393.1441,7116.0
2021-09-15 10:50:00,416.76,416.91,416.28,416.6,5595.0,393.2667,393.4083,392.8138,393.1157,5595.0
2021-09-15 10:55:00,416.56,417.18,416.56,416.87,6651.0,393.078,393.6631,393.078,393.3705,6651.0
2021-09-15 11:00:00,417.05,417.22,416.76,416.76,4908.0,393.5404,393.7008,393.2667,393.2667,4908.0
2021-09-15 11:05:00,416.86,417.09,416.56,417.09,5473.0,393.3611,393.5781,393.078,393.5781,5473.0
2021-09-15 11:10:00,417.09,417.26,416.75,417.06,5770.0,393.5781,393.7385,393.2573,393.5498,5770.0
2021-09-15 11:15:00,417.06,417.43,416.8,417.24,6754.0,393.5498,393.899,393.3045,393.7197,6754.0
2021-09-15 11:20:00,417.31,417.36,417.02,417.02,4759.0,393.7857,393.8329,393.5121,393.5121,4759.0
2021-09-15 11:25:00,417.16,417.47,417.02,417.47,4437.0,393.6442,393.9367,393.5121,393.9367,4437.0
2021-09-15 11:30:00,417.48,417.48,416.79,416.79,10411.0,393.9461,393.9461,393.295,393.295,10411.0
2021-09-15 11:35:00,416.78,417.25,416.75,417.08,9480.0,393.2856,393.7291,393.2573,393.5687,9480.0
2021-09-15 11:40:00,417.01,417.28,416.77,417.27,11881.0,393.5026,393.7574,393.2762,393.748,11881.0
2021-09-15 11:45:00,417.19,417.23,416.72,416.93,8726.0,393.6725,393.7102,393.229,393.4271,8726.0
2021-09-15 11:50:00,417.02,417.68,417.02,417.66,5981.0,393.5121,394.1349,393.5121,394.116,5981.0
2021-09-15 11:55:00,417.7,418.22,417.64,418.22,14670.0,394.1537,394.6444,394.0971,394.6444,14670.0
2021-09-15 12:00:00,418.28,418.45,417.87,418.45,6691.0,394.701,394.8615,394.3142,394.8615,6691.0
2021-09-15 12:05:00,418.4,419.06,418.35,418.75,13773.0,394.8143,395.4371,394.7671,395.1445,13773.0
2021-09-15 12:10:00,418.8,419.25,418.8,419.24,6153.0,395.1917,395.6164,395.1917,395.6069,6153.0
2021-09-15 12:15:00,419.33,419.5,419.05,419.3,10794.0,395.6919,395.8523,395.4276,395.6635,10794.0
2021-09-15 12:20:00,419.34,419.64,419.14,419.25,16588.0,395.7013,395.9844,395.5126,395.6164,16588.0
2021-09-15 12:25:00,419.21,419.5,419.03,419.17,10243.0,395.5786,395.8523,395.4088,395.5409,10243.0
2021-09-15 12:30:00,419.22,419.22,418.97,419.11,4636.0,395.5881,395.5881,395.3521,395.4843,4636.0
2021-09-15 12:35:00,419.13,419.26,419.01,419.11,5006.0,395.5031,395.6258,395.3899,395.4843,5006.0
2021-09-15 12:40:00,419.07,420.45,419.02,420.25,27238.0,395.4465,396.7487,395.3993,396.56,27238.0
2021-09-15 12:45:00,420.18,420.18,419.41,419.89,9468.0,396.4939,396.4939,395.7673,396.2203,9468.0
2021-09-15 12:50:00,419.92,419.92,419.33,419.34,2246.0,396.2486,396.2486,395.6919,395.7013,2246.0
2021-09-15 12:55:00,419.33,419.75,419.27,419.44,7224.0,395.6919,396.0882,395.6352,395.7957,7224.0
2021-09-15 13:00:00,419.43,419.72,419.3,419.65,4731.0,395.7862,396.0599,395.6635,395.9938,4731.0
2021-09-15 13:05:00,419.73,420.0,419.65,419.67,6795.0,396.0693,396.3241,395.9938,396.0127,6795.0
2021-09-15 13:10:00,419.74,420.29,419.74,420.06,4602.0,396.0787,396.5977,396.0787,396.3807,4602.0
2021-09-15 13:15:00,420.1,420.1,419.58,419.67,3895.0,396.4184,396.4184,395.9278,396.0127,3895.0
2021-09-15 13:20:00,419.59,420.23,419.56,420.23,6842.0,395.9372,396.5411,395.9089,396.5411,6842.0
2021-09-15 13:25:00,420.28,420.37,419.98,420.2,4547.0,396.5883,396.6732,396.3052,396.5128,4547.0
2021-09-15 13:30:00,420.19,420.76,420.18,420.64,7779.0,396.5034,397.0412,396.4939,396.928,7779.0
2021-09-15 13:35:00,420.56,420.97,420.48,420.71,6543.0,396.8525,397.2394,396.777,396.9941,6543.0
2021-09-15 13:40:00,420.88,421.24,420.72,421.01,15160.0,397.1545,397.4942,397.0035,397.2772,15160.0
2021-09-15 13:45:00,421.02,421.42,420.78,420.87,7080.0,397.2866,397.664,397.0601,397.145,7080.0
2021-09-15 13:50:00,420.9,420.95,420.6,420.6,7773.0,397.1734,397.2205,396.8903,396.8903,7773.0
2021-09-15 13:55:00,420.59,420.6,420.02,420.18,9416.0,396.8808,396.8903,396.343,396.4939,9416.0
2021-09-15 14:00:00,420.32,420.45,419.87,419.95,5324.0,396.626,396.7487,396.2014,396.2769,5324.0
2021-09-15 14:05:00,419.95,420.19,419.81,419.93,7066.0,396.2769,396.5034,396.1448,396.258,7066.0
2021-09-15 14:10:00,419.91,420.1,419.74,419.74,9142.0,396.2392,396.4184,396.0787,396.0787,9142.0
2021-09-15 14:15:00,419.83,419.96,419.52,419.52,5512.0,396.1637,396.2863,395.8711,395.8711,5512.0
2021-09-15 14:20:00,419.61,419.75,419.14,419.18,13991.0,395.9561,396.0882,395.5126,395.5503,13991.0
2021-09-15 14:25:00,419.28,419.7,419.28,419.37,10336.0,395.6447,396.041,395.6447,395.7296,10336.0
2021-09-15 14:30:00,419.39,419.55,419.26,419.42,10039.0,395.7485,395.8995,395.6258,395.7768,10039.0
2021-09-15 14:35:00,419.4,419.8,419.33,419.48,9606.0,395.7579,396.1354,395.6919,395.8334,9606.0
2021-09-15 14:40:00,419.55,419.63,419.14,419.14,2399.0,395.8995,395.9749,395.5126,395.5126,2399.0
2021-09-15 14:45:00,419.13,419.24,418.69,418.9,5759.0,395.5031,395.6069,395.0879,395.2861,5759.0
2021-09-15 14:50:00,418.9,418.9,418.35,418.35,5743.0,395.2861,395.2861,394.7671,394.7671,5743.0
2021-09-15 14:55:00,418.41,418.46,417.72,417.72,7451.0,394.8237,394.8709,394.1726,394.1726,7451.0
2021-09-15 15:00:00,417.85,418.17,417.81,418.17,6521.0,394.2953,394.5972,394.2575,394.5972,6521.0
2021-09-15 15:05:00,418.17,418.22,417.89,418.1,8100.0,394.5972,394.6444,394.333,394.5312,8100.0
2021-09-15 15:10:00,418.22,418.47,418.0,418.47,8097.0,394.6444,394.8803,394.4368,394.8803,8097.0
2021-09-15 15:15:00,418.4,418.67,418.1,418.67,10349.0,394.8143,395.0691,394.5312,395.0691,10349.0
2021-09-15 15:20:00,418.7,418.73,418.18,418.36,16824.0,395.0974,395.1257,394.6067,394.7765,16824.0
2021-09-15 15:25:00,418.4,418.43,418.09,418.09,8630.0,394.8143,394.8426,394.5218,394.5218,8630.0
2021-09-15 15:30:00,418.21,418.68,418.05,418.05,13025.0,394.635,395.0785,394.484,394.484,13025.0
2021-09-15 15:35:00,418.06,418.68,417.95,418.51,15553.0,394.4934,395.0785,394.3896,394.9181,15553.0
2021-09-15 15:40:00,418.47,418.53,418.13,418.16,15949.0,394.8803,394.937,394.5595,394.5878,15949.0
2021-09-15 15:45:00,418.12,418.51,417.85,417.85,22655.0,394.5501,394.9181,394.2953,394.2953,22655.0
2021-09-15 15:50:00,417.81,418.39,417.65,417.84,31322.0,394.2575,394.8048,394.1066,394.2858,31322.0
2021-09-15 15:55:00,417.81,417.89,417.07,417.76,95837.0,394.2575,394.333,393.5593,394.2104,95837.0
2021-09-16 09:30:00,419.67,423.4,419.67,422.97,73428.0,396.0127,399.5324,396.0127,399.1267,73428.0
2021-09-16 09:35:00,422.91,423.05,421.06,421.64,21761.0,399.07,399.2022,397.3243,397.8716,21761.0
2021-09-16 09:40:00,421.47,421.77,420.9,421.0,15407.0,397.7112,397.9943,397.1734,397.2677,15407.0
2021-09-16 09:45:00,420.91,421.44,419.3,420.04,45055.0,397.1828,397.6829,395.6635,396.3618,45055.0
2021-09-16 09:50:00,419.79,420.34,418.85,418.98,47330.0,396.1259,396.6449,395.2389,395.3616,47330.0
2021-09-16 09:55:00,418.94,419.01,417.76,417.84,19993.0,395.3238,395.3899,394.2104,394.2858,19993.0
2021-09-16 10:00:00,417.82,417.83,416.22,416.22,19377.0,394.267,394.2764,392.7572,392.7572,19377.0
2021-09-16 10:05:00,416.23,417.76,416.22,417.58,13685.0,392.7666,394.2104,392.7572,394.0405,13685.0
2021-09-16 10:10:00,417.44,417.84,417.18,417.49,20406.0,393.9084,394.2858,393.6631,393.9556,20406.0
2021-09-16 10:15:00,417.36,418.05,417.1,417.5,23663.0,393.8329,394.484,393.5876,393.965,23663.0
2021-09-16 10:20:00,417.45,417.56,416.56,416.56,9256.0,393.9178,394.0216,393.078,393.078,9256.0
2021-09-16 10:25:00,416.28,417.09,416.2,416.98,8414.0,392.8138,393.5781,392.7383,393.4743,8414.0
2021-09-16 10:30:00,416.91,417.1,416.44,417.1,5182.0,393.4083,393.5876,392.9648,393.5876,5182.0
2021-09-16 10:35:00,417.2,417.8,416.71,417.79,6942.0,393.6819,394.2481,393.2195,394.2387,6942.0
2021-09-16 10:40:00,417.61,417.87,417.18,417.65,32937.0,394.0688,394.3142,393.6631,394.1066,32937.0
2021-09-16 10:45:00,417.69,417.7,416.86,416.89,9990.0,394.1443,394.1537,393.3611,393.3894,9990.0
2021-09-16 10:50:00,416.89,417.16,415.9,416.01,18343.0,393.3894,393.6442,392.4552,392.559,18343.0
2021-09-16 10:55:00,415.9,416.04,415.33,415.71,11398.0,392.4552,392.5873,391.9173,392.2759,11398.0
2021-09-16 11:00:00,415.7,416.2,415.61,415.84,10013.0,392.2665,392.7383,392.1816,392.3986,10013.0
2021-09-16 11:05:00,415.84,416.14,415.51,415.82,12657.0,392.3986,392.6817,392.0872,392.3797,12657.0
2021-09-16 11:10:00,415.73,416.02,415.41,415.95,8792.0,392.2948,392.5684,391.9928,392.5024,8792.0
2021-09-16 11:15:00,415.93,415.96,415.14,415.28,7392.0,392.4835,392.5118,391.7381,391.8702,7392.0
2021-09-16 11:20:00,415.47,416.31,415.47,416.23,3033.0,392.0494,392.8421,392.0494,392.7666,3033.0
2021-09-16 11:25:00,416.41,416.68,416.07,416.45,6635.0,392.9365,393.1912,392.6156,392.9742,6635.0
2021-09-16 11:30:00,416.36,416.36,416.08,416.09,4041.0,392.8893,392.8893,392.6251,392.6345,4041.0
2021-09-16 11:35:00,416.11,416.25,415.85,416.2,4375.0,392.6534,392.7855,392.408,392.7383,4375.0
2021-09-16 11:40:00,416.09,416.36,415.86,415.86,2052.0,392.6345,392.8893,392.4175,392.4175,2052.0
2021-09-16 11:45:00,415.84,415.9,415.62,415.74,2138.0,392.3986,392.4552,392.191,392.3042,2138.0
2021-09-16 11:50:00,415.62,415.92,415.51,415.86,4128.0,392.191,392.4741,392.0872,392.4175,4128.0
2021-09-16 11:55:00,415.69,415.98,415.61,415.9,2535.0,392.257,392.5307,392.1816,392.4552,2535.0
2021-09-16 12:00:00,415.94,416.1,415.82,415.9,4208.0,392.493,392.6439,392.3797,392.4552,4208.0
2021-09-16 12:05:00,415.85,416.51,415.75,416.38,6040.0,392.408,393.0308,392.3137,392.9081,6040.0
2021-09-16 12:10:00,416.45,416.5,416.08,416.27,6383.0,392.9742,393.0214,392.6251,392.8044,6383.0
2021-09-16 12:15:00,416.37,416.5,416.22,416.47,3381.0,392.8987,393.0214,392.7572,392.9931,3381.0
2021-09-16 12:20:00,416.37,416.66,416.25,416.66,6724.0,392.8987,393.1724,392.7855,393.1724,6724.0
2021-09-16 12:25:00,416.64,416.64,416.23,416.28,8035.0,393.1535,393.1535,392.7666,392.8138,8035.0
2021-09-16 12:30:00,416.31,416.41,416.07,416.15,4868.0,392.8421,392.9365,392.6156,392.6911,4868.0
2021-09-16 12:35:00,416.15,416.48,416.13,416.37,3798.0,392.6911,393.0025,392.6722,392.8987,3798.0
2021-09-16 12:40:00,416.36,416.48,416.22,416.45,6174.0,392.8893,393.0025,392.7572,392.9742,6174.0
2021-09-16 12:45:00,416.45,416.6,416.28,416.54,7745.0,392.9742,393.1157,392.8138,393.0591,7745.0
2021-09-16 12:50:00,416.57,416.58,415.81,415.89,5895.0,393.0874,393.0969,392.3703,392.4458,5895.0
2021-09-16 12:55:00,415.93,415.97,415.44,415.53,7411.0,392.4835,392.5213,392.0211,392.1061,7411.0
2021-09-16 13:00:00,415.53,415.66,415.36,415.58,5565.0,392.1061,392.2287,391.9456,392.1532,5565.0
2021-09-16 13:05:00,415.56,415.67,415.27,415.34,5372.0,392.1344,392.2382,391.8607,391.9268,5372.0
2021-09-16 13:10:00,415.36,415.36,414.96,415.12,4583.0,391.9456,391.9456,391.5682,391.7192,4583.0
2021-09-16 13:15:00,415.08,415.6,415.07,415.46,5903.0,391.6814,392.1721,391.672,392.04,5903.0
2021-09-16 13:20:00,415.47,415.6,415.2,415.31,5704.0,392.0494,392.1721,391.7947,391.8985,5704.0
2021-09-16 13:25:00,415.27,415.8,415.26,415.8,16248.0,391.8607,392.3608,391.8513,392.3608,16248.0
2021-09-16 13:30:00,415.8,415.8,415.23,415.27,3200.0,392.3608,392.3608,391.823,391.8607,3200.0
2021-09-16 13:35:00,415.28,415.34,415.04,415.2,3047.0,391.8702,391.9268,391.6437,391.7947,3047.0
2021-09-16 13:40:00,415.26,415.54,415.17,415.54,8025.0,391.8513,392.1155,391.7664,392.1155,8025.0
2021-09-16 13:45:00,415.46,416.03,415.45,415.99,8615.0,392.04,392.5779,392.0306,392.5401,8615.0
2021-09-16 13:50:00,416.02,417.19,416.02,417.14,11270.0,392.5684,393.6725,392.5684,393.6253,11270.0
2021-09-16 13:55:00,417.2,418.03,417.15,418.03,13895.0,393.6819,394.4651,393.6347,394.4651,13895.0
2021-09-16 14:00:00,418.04,418.04,417.22,417.23,9241.0,394.4746,394.4746,393.7008,393.7102,9241.0
2021-09-16 14:05:00,417.27,417.29,416.99,417.0,9137.0,393.748,393.7669,393.4838,393.4932,9137.0
2021-09-16 14:10:00,417.06,417.52,417.06,417.18,13015.0,393.5498,393.9839,393.5498,393.6631,13015.0
2021-09-16 14:15:00,417.22,417.43,417.05,417.13,6792.0,393.7008,393.899,393.5404,393.6159,6792.0
2021-09-16 14:20:00,417.13,417.2,416.87,416.87,8574.0,393.6159,393.6819,393.3705,393.3705,8574.0
2021-09-16 14:25:00,416.82,416.95,416.47,416.65,8234.0,393.3233,393.446,392.9931,393.1629,8234.0
2021-09-16 14:30:00,416.71,416.84,416.53,416.84,4997.0,393.2195,393.3422,393.0497,393.3422,4997.0
2021-09-16 14:35:00,416.8,416.8,416.21,416.25,4248.0,393.3045,393.3045,392.7477,392.7855,4248.0
2021-09-16 14:40:00,416.33,416.46,416.19,416.22,5204.0,392.861,392.9836,392.7289,392.7572,5204.0
2021-09-16 14:45:00,416.29,416.41,416.21,416.4,5492.0,392.8232,392.9365,392.7477,392.927,5492.0
2021-09-16 14:50:00,416.42,416.6,416.08,416.6,10383.0,392.9459,393.1157,392.6251,393.1157,10383.0
2021-09-16 14:55:00,416.7,417.18,416.66,417.14,7602.0,393.2101,393.6631,393.1724,393.6253,7602.0
2021-09-16 15:00:00,417.22,417.22,416.81,417.04,8644.0,393.7008,393.7008,393.3139,393.5309,8644.0
2021-09-16 15:05:00,417.04,417.75,416.97,417.69,9835.0,393.5309,394.2009,393.4649,394.1443,9835.0
2021-09-16 15:10:00,417.67,417.8,417.21,417.59,12064.0,394.1254,394.2481,393.6914,394.0499,12064.0
2021-09-16 15:15:00,417.56,417.69,417.43,417.63,5525.0,394.0216,394.1443,393.899,394.0877,5525.0
2021-09-16 15:20:00,417.64,417.79,417.51,417.57,6906.0,394.0971,394.2387,393.9745,394.0311,6906.0
2021-09-16 15:25:00,417.58,417.82,417.13,417.18,7512.0,394.0405,394.267,393.6159,393.6631,7512.0
2021-09-16 15:30:00,417.21,417.58,417.21,417.5,9423.0,393.6914,394.0405,393.6914,393.965,9423.0
2021-09-16 15:35:00,417.54,417.82,417.34,417.82,8837.0,394.0028,394.267,393.814,394.267,8837.0
2021-09-16 15:40:00,417.79,418.09,417.58,417.58,14678.0,394.2387,394.5218,394.0405,394.0405,14678.0
2021-09-16 15:45:00,417.62,417.68,416.57,416.69,15887.0,394.0782,394.1349,393.0874,393.2007,15887.0
2021-09-16 15:50:00,416.77,417.75,416.77,417.65,26832.0,393.2762,394.2009,393.2762,394.1066,26832.0
2021-09-16 15:55:00,417.61,417.66,416.66,416.79,62833.0,394.0688,394.116,393.1724,393.295,62833.0
2021-09-17 09:30:00,414.97,418.51,414.97,416.09,817081.0,391.5776,394.9181,391.5776,392.6345,817081.0
2021-09-17 09:35:00,415.83,417.16,415.51,416.94,9206.0,392.3892,393.6442,392.0872,393.4366,9206.0
2021-09-17 09:40:00,417.18,418.99,416.53,417.98,15064.0,393.6631,395.371,393.0497,394.418,15064.0
2021-09-17 09:45:00,417.62,418.43,417.28,417.62,11412.0,394.0782,394.8426,393.7574,394.0782,11412.0
2021-09-17 09:50:00,417.52,417.57,416.5,417.22,12871.0,393.9839,394.0311,393.0214,393.7008,12871.0
2021-09-17 09:55:00,417.36,417.78,416.5,417.61,20147.0,393.8329,394.2292,393.0214,394.0688,20147.0
2021-09-17 10:00:00,417.23,418.25,416.78,417.02,12790.0,393.7102,394.6727,393.2856,393.5121,12790.0
2021-09-17 10:05:00,417.04,417.5,416.86,417.4,8634.0,393.5309,393.965,393.3611,393.8707,8634.0
2021-09-17 10:10:00,417.28,418.0,416.96,417.26,18741.0,393.7574,394.4368,393.4555,393.7385,18741.0
2021-09-17 10:15:00,417.17,417.38,416.75,417.19,14945.0,393.6536,393.8518,393.2573,393.6725,14945.0
2021-09-17 10:20:00,417.19,417.19,416.75,416.86,4833.0,393.6725,393.6725,393.2573,393.3611,4833.0
2021-09-17 10:25:00,416.72,419.14,416.52,418.6,14788.0,393.229,395.5126,393.0403,395.003,14788.0
2021-09-17 10:30:00,418.41,418.98,418.37,418.75,8605.0,394.8237,395.3616,394.786,395.1445,8605.0
2021-09-17 10:35:00,418.67,419.32,418.38,418.87,12668.0,395.0691,395.6824,394.7954,395.2578,12668.0
2021-09-17 10:40:00,418.78,418.78,417.72,418.1,8104.0,395.1729,395.1729,394.1726,394.5312,8104.0
2021-09-17 10:45:00,417.9,418.68,417.81,418.68,4673.0,394.3425,395.0785,394.2575,395.0785,4673.0
2021-09-17 10:50:00,418.65,419.48,418.33,419.28,10015.0,395.0502,395.8334,394.7482,395.6447,10015.0
2021-09-17 10:55:00,419.44,419.46,418.85,419.28,10932.0,395.7957,395.8145,395.2389,395.6447,10932.0
2021-09-17 11:00:00,419.35,419.9,419.13,419.9,8968.0,395.7107,396.2297,395.5031,396.2297,8968.0
2021-09-17 11:05:00,419.71,419.77,419.31,419.56,9508.0,396.0504,396.1071,395.673,395.9089,9508.0
2021-09-17 11:10:00,419.59,420.45,418.91,420.34,46153.0,395.9372,396.7487,395.2955,396.6449,46153.0
2021-09-17 11:15:00,420.41,420.58,419.42,419.42,10157.0,396.711,396.8714,395.7768,395.7768,10157.0
2021-09-17 11:20:00,419.48,419.9,419.46,419.79,6355.0,395.8334,396.2297,395.8145,396.1259,6355.0
2021-09-17 11:25:00,419.84,419.84,419.07,419.14,8695.0,396.1731,396.1731,395.4465,395.5126,8695.0
2021-09-17 11:30:00,419.2,419.2,418.3,419.18,5277.0,395.5692,395.5692,394.7199,395.5503,5277.0
2021-09-17 11:35:00,419.28,419.36,418.88,419.29,7554.0,395.6447,395.7202,395.2672,395.6541,7554.0
2021-09-17 11:40:00,419.31,419.78,419.18,419.78,10232.0,395.673,396.1165,395.5503,396.1165,10232.0
2021-09-17 11:45:00,419.74,419.8,419.51,419.63,16085.0,396.0787,396.1354,395.8617,395.9749,16085.0
2021-09-17 11:50:00,419.55,419.62,419.02,419.45,6281.0,395.8995,395.9655,395.3993,395.8051,6281.0
2021-09-17 11:55:00,419.51,420.46,419.44,420.27,7886.0,395.8617,396.7582,395.7957,396.5789,7886.0
2021-09-17 12:00:00,420.27,420.36,420.01,420.05,9358.0,396.5789,396.6638,396.3335,396.3713,9358.0
2021-09-17 12:05:00,420.03,420.15,419.7,420.15,6846.0,396.3524,396.4656,396.041,396.4656,6846.0
2021-09-17 12:10:00,420.22,420.46,420.0,420.0,5837.0,396.5317,396.7582,396.3241,396.3241,5837.0
2021-09-17 12:15:00,420.1,420.24,419.88,419.88,3480.0,396.4184,396.5506,396.2109,396.2109,3480.0
2021-09-17 12:20:00,419.92,420.2,419.87,420.2,5421.0,396.2486,396.5128,396.2014,396.5128,5421.0
2021-09-17 12:25:00,420.18,420.32,420.05,420.11,3257.0,396.4939,396.626,396.3713,396.4279,3257.0
2021-09-17 12:30:00,420.23,420.49,420.23,420.41,4051.0,396.5411,396.7865,396.5411,396.711,4051.0
2021-09-17 12:35:00,420.48,420.88,420.39,420.88,6452.0,396.777,397.1545,396.6921,397.1545,6452.0
2021-09-17 12:40:00,420.81,421.0,420.49,420.51,5265.0,397.0884,397.2677,396.7865,396.8053,5265.0
2021-09-17 12:45:00,420.46,420.81,420.45,420.54,3167.0,396.7582,397.0884,396.7487,396.8336,3167.0
2021-09-17 12:50:00,420.55,420.86,420.24,420.67,11890.0,396.8431,397.1356,396.5506,396.9563,11890.0
2021-09-17 12:55:00,420.81,421.0,420.54,420.81,2595.0,397.0884,397.2677,396.8336,397.0884,2595.0
2021-09-17 13:00:00,420.94,421.09,420.48,420.48,6770.0,397.2111,397.3526,396.777,396.777,6770.0
2021-09-17 13:05:00,420.4,420.87,420.4,420.5,4834.0,396.7015,397.145,396.7015,396.7959,4834.0
2021-09-17 13:10:00,420.53,420.58,420.16,420.22,3184.0,396.8242,396.8714,396.4751,396.5317,3184.0
2021-09-17 13:15:00,420.25,420.75,419.91,419.93,7722.0,396.56,397.0318,396.2392,396.258,7722.0
2021-09-17 13:20:00,420.14,420.15,419.85,419.97,7036.0,396.4562,396.4656,396.1825,396.2958,7036.0
2021-09-17 13:25:00,419.9,420.86,419.82,420.86,3638.0,396.2297,397.1356,396.1542,397.1356,3638.0
2021-09-17 13:30:00,420.83,420.83,420.36,420.62,5151.0,397.1073,397.1073,396.6638,396.9091,5151.0
2021-09-17 13:35:00,420.75,420.86,420.49,420.69,5971.0,397.0318,397.1356,396.7865,396.9752,5971.0
2021-09-17 13:40:00,420.61,420.83,420.48,420.58,5759.0,396.8997,397.1073,396.777,396.8714,5759.0
2021-09-17 13:45:00,420.55,420.67,420.15,420.15,5724.0,396.8431,396.9563,396.4656,396.4656,5724.0
2021-09-17 13:50:00,420.24,420.25,419.64,419.76,9665.0,396.5506,396.56,395.9844,396.0976,9665.0
2021-09-17 13:55:00,419.78,419.8,419.64,419.65,5026.0,396.1165,396.1354,395.9844,395.9938,5026.0
2021-09-17 14:00:00,419.78,420.02,419.7,419.73,6994.0,396.1165,396.343,396.041,396.0693,6994.0
2021-09-17 14:05:00,419.8,420.33,419.8,420.32,4909.0,396.1354,396.6355,396.1354,396.626,4909.0
2021-09-17 14:10:00,420.32,420.4,419.45,419.55,10376.0,396.626,396.7015,395.8051,395.8995,10376.0
2021-09-17 14:15:00,419.49,419.6,419.04,419.17,9778.0,395.8428,395.9466,395.4182,395.5409,9778.0
2021-09-17 14:20:00,419.26,419.82,419.26,419.76,6621.0,395.6258,396.1542,395.6258,396.0976,6621.0
2021-09-17 14:25:00,419.76,419.76,418.83,418.92,7946.0,396.0976,396.0976,395.22,395.305,7946.0
2021-09-17 14:30:00,418.93,418.94,418.43,418.87,14823.0,395.3144,395.3238,394.8426,395.2578,14823.0
2021-09-17 14:35:00,418.82,419.13,418.44,419.01,8740.0,395.2106,395.5031,394.852,395.3899,8740.0
2021-09-17 14:40:00,418.99,419.36,418.88,419.19,8911.0,395.371,395.7202,395.2672,395.5597,8911.0
2021-09-17 14:45:00,419.25,419.37,419.06,419.37,7988.0,395.6164,395.7296,395.4371,395.7296,7988.0
2021-09-17 14:50:00,419.36,419.74,419.31,419.51,17879.0,395.7202,396.0787,395.673,395.8617,17879.0
2021-09-17 14:55:00,419.56,419.68,419.1,419.41,5338.0,395.9089,396.0221,395.4748,395.7673,5338.0
2021-09-17 15:00:00,419.49,419.74,419.43,419.61,10413.0,395.8428,396.0787,395.7862,395.9561,10413.0
2021-09-17 15:05:00,419.56,419.56,419.08,419.4,6156.0,395.9089,395.9089,395.4559,395.7579,6156.0
2021-09-17 15:10:00,419.48,419.58,418.44,418.63,12038.0,395.8334,395.9278,394.852,395.0313,12038.0
2021-09-17 15:15:00,418.63,419.13,418.52,418.8,12450.0,395.0313,395.5031,394.9275,395.1917,12450.0
2021-09-17 15:20:00,418.75,418.93,418.71,418.88,12118.0,395.1445,395.3144,395.1068,395.2672,12118.0
2021-09-17 15:25:00,418.9,418.92,418.1,418.32,18970.0,395.2861,395.305,394.5312,394.7388,18970.0
2021-09-17 15:30:00,418.29,418.45,417.62,418.14,23275.0,394.7105,394.8615,394.0782,394.5689,23275.0
2021-09-17 15:35:00,418.15,418.88,418.14,418.78,13053.0,394.5784,395.2672,394.5689,395.1729,13053.0
2021-09-17 15:40:00,418.85,419.81,418.85,419.78,20002.0,395.2389,396.1448,395.2389,396.1165,20002.0
2021-09-17 15:45:00,419.81,419.84,419.37,419.47,43477.0,396.1448,396.1731,395.7296,395.824,43477.0
2021-09-17 15:50:00,419.59,420.43,419.23,420.32,82994.0,395.9372,396.7298,395.5975,396.626,82994.0
2021-09-17 15:55:00,420.31,420.38,419.79,419.98,146246.0,396.6166,396.6827,396.1259,396.3052,146246.0
2021-09-20 09:30:00,416.92,418.7,415.36,416.96,61870.0,393.4177,395.0974,391.9456,393.4555,61870.0
2021-09-20 09:35:00,417.13,417.56,416.46,417.56,9761.0,393.6159,394.0216,392.9836,394.0216,9761.0
2021-09-20 09:40:00,417.46,419.3,417.15,418.28,18055.0,393.9273,395.6635,393.6347,394.701,18055.0
2021-09-20 09:45:00,418.15,418.46,417.52,417.92,11921.0,394.5784,394.8709,393.9839,394.3613,11921.0
2021-09-20 09:50:00,418.25,418.44,417.1,418.36,21762.0,394.6727,394.852,393.5876,394.7765,21762.0
2021-09-20 09:55:00,418.49,419.28,417.96,418.93,23970.0,394.8992,395.6447,394.3991,395.3144,23970.0
2021-09-20 10:00:00,418.83,418.83,416.38,417.11,14134.0,395.22,395.22,392.9081,393.597,14134.0
2021-09-20 10:05:00,417.07,418.34,417.04,417.48,23690.0,393.5593,394.7577,393.5309,393.9461,23690.0
2021-09-20 10:10:00,417.59,417.78,416.96,417.04,12179.0,394.0499,394.2292,393.4555,393.5309,12179.0
2021-09-20 10:15:00,417.18,417.23,416.3,416.64,15103.0,393.6631,393.7102,392.8327,393.1535,15103.0
2021-09-20 10:20:00,416.51,416.91,416.4,416.6,17736.0,393.0308,393.4083,392.927,393.1157,17736.0
2021-09-20 10:25:00,416.61,417.71,416.43,417.48,18427.0,393.1252,394.1632,392.9553,393.9461,18427.0
2021-09-20 10:30:00,417.6,417.82,416.86,416.99,16675.0,394.0594,394.267,393.3611,393.4838,16675.0
2021-09-20 10:35:00,417.03,417.4,416.73,416.85,11607.0,393.5215,393.8707,393.2384,393.3517,11607.0
2021-09-20 10:40:00,417.01,417.01,415.88,415.98,9103.0,393.5026,393.5026,392.4363,392.5307,9103.0
2021-09-20 10:45:00,415.92,416.08,415.02,416.06,19085.0,392.4741,392.6251,391.6248,392.6062,19085.0
2021-09-20 10:50:00,415.71,416.17,415.28,415.93,7685.0,392.2759,392.71,391.8702,392.4835,7685.0
2021-09-20 10:55:00,415.86,416.03,415.51,415.69,4835.0,392.4175,392.5779,392.0872,392.257,4835.0
2021-09-20 11:00:00,415.54,415.75,414.46,415.21,12282.0,392.1155,392.3137,391.0964,391.8041,12282.0
2021-09-20 11:05:00,415.11,416.0,415.11,415.96,8890.0,391.7097,392.5496,391.7097,392.5118,8890.0
2021-09-20 11:10:00,415.83,416.44,415.73,416.29,6211.0,392.3892,392.9648,392.2948,392.8232,6211.0
2021-09-20 11:15:00,416.32,416.38,415.57,415.95,7626.0,392.8515,392.9081,392.1438,392.5024,7626.0
2021-09-20 11:20:00,415.99,416.4,415.77,415.78,6696.0,392.5401,392.927,392.3325,392.342,6696.0
2021-09-20 11:25:00,415.88,416.08,415.35,415.76,5125.0,392.4363,392.6251,391.9362,392.3231,5125.0
2021-09-20 11:30:00,415.69,415.99,415.35,415.87,10177.0,392.257,392.5401,391.9362,392.4269,10177.0
2021-09-20 11:35:00,415.86,415.92,415.43,415.44,8209.0,392.4175,392.4741,392.0117,392.0211,8209.0
2021-09-20 11:40:00,415.47,415.62,415.27,415.47,9957.0,392.0494,392.191,391.8607,392.0494,9957.0
2021-09-20 11:45:00,415.4,415.65,415.23,415.56,15110.0,391.9834,392.2193,391.823,392.1344,15110.0
2021-09-20 11:50:00,415.56,415.61,414.85,415.41,18616.0,392.1344,392.1816,391.4644,391.9928,18616.0
2021-09-20 11:55:00,415.43,415.49,415.17,415.26,9521.0,392.0117,392.0683,391.7664,391.8513,9521.0
2021-09-20 12:00:00,415.31,415.39,414.92,415.11,7461.0,391.8985,391.974,391.5305,391.7097,7461.0
2021-09-20 12:05:00,415.05,415.1,414.09,414.17,6529.0,391.6531,391.7003,390.7472,390.8227,6529.0
2021-09-20 12:10:00,414.26,414.53,413.94,414.12,7233.0,390.9077,391.1624,390.6057,390.7755,7233.0
2021-09-20 12:15:00,414.09,414.32,413.74,413.74,6928.0,390.7472,390.9643,390.417,390.417,6928.0
2021-09-20 12:20:00,413.86,413.96,413.22,413.6,13517.0,390.5302,390.6246,389.9263,390.2849,13517.0
2021-09-20 12:25:00,413.7,414.19,413.62,414.1,8162.0,390.3792,390.8416,390.3037,390.7567,8162.0
2021-09-20 12:30:00,414.0,414.5,414.0,414.23,7607.0,390.6623,391.1341,390.6623,390.8793,7607.0
2021-09-20 12:35:00,414.27,414.76,414.12,414.33,7122.0,390.9171,391.3795,390.7755,390.9737,7122.0
2021-09-20 12:40:00,414.31,414.55,413.7,413.91,6387.0,390.9548,391.1813,390.3792,390.5774,6387.0
2021-09-20 12:45:00,414.0,414.23,413.71,413.96,7364.0,390.6623,390.8793,390.3887,390.6246,7364.0
2021-09-20 12:50:00,413.78,413.92,413.46,413.46,5272.0,390.4547,390.5868,390.1528,390.1528,5272.0
2021-09-20 12:55:00,413.54,413.75,413.09,413.12,6029.0,390.2282,390.4264,389.8036,389.8319,6029.0
2021-09-20 13:00:00,413.11,413.51,412.6,412.74,6986.0,389.8225,390.1999,389.3412,389.4733,6986.0
2021-09-20 13:05:00,412.76,412.87,411.89,412.14,17162.0,389.4922,389.596,388.6713,388.9072,17162.0
2021-09-20 13:10:00,412.09,412.65,412.08,412.37,6923.0,388.86,389.3884,388.8505,389.1242,6923.0
2021-09-20 13:15:00,412.43,412.55,411.96,412.22,10088.0,389.1808,389.2941,388.7373,388.9827,10088.0
2021-09-20 13:20:00,412.13,412.72,412.02,412.56,13578.0,388.8977,389.4545,388.7939,389.3035,13578.0
2021-09-20 13:25:00,412.69,413.25,412.61,412.91,9298.0,389.4262,389.9546,389.3507,389.6338,9298.0
2021-09-20 13:30:00,413.04,413.04,412.33,412.43,9794.0,389.7564,389.7564,389.0865,389.1808,9794.0
2021-09-20 13:35:00,412.26,412.76,412.26,412.76,6317.0,389.0204,389.4922,389.0204,389.4922,6317.0
2021-09-20 13:40:00,412.76,412.77,412.12,412.12,6408.0,389.4922,389.5016,388.8883,388.8883,6408.0
2021-09-20 13:45:00,412.11,412.88,412.02,412.61,6256.0,388.8789,389.6054,388.7939,389.3507,6256.0
2021-09-20 13:50:00,412.64,412.86,412.33,412.45,2959.0,389.379,389.5866,389.0865,389.1997,2959.0
2021-09-20 13:55:00,412.34,412.48,412.05,412.31,4670.0,389.0959,389.228,388.8222,389.0676,4670.0
2021-09-20 14:00:00,412.6,412.62,411.91,412.48,13812.0,389.3412,389.3601,388.6901,389.228,13812.0
2021-09-20 14:05:00,412.32,412.38,411.5,411.5,12369.0,389.077,389.1336,388.3032,388.3032,12369.0
2021-09-20 14:10:00,411.37,411.51,411.07,411.12,8526.0,388.1806,388.3127,387.8975,387.9447,8526.0
2021-09-20 14:15:00,411.19,411.5,410.93,411.48,6199.0,388.0107,388.3032,387.7654,388.2844,6199.0
2021-09-20 14:20:00,411.36,411.62,410.86,411.0,16256.0,388.1711,388.4165,387.6993,387.8314,16256.0
2021-09-20 14:25:00,411.01,411.35,410.89,411.08,5794.0,387.8409,388.1617,387.7276,387.9069,5794.0
2021-09-20 14:30:00,410.83,410.96,410.5,410.74,8709.0,387.671,387.7937,387.3596,387.5861,8709.0
2021-09-20 14:35:00,410.81,410.98,410.22,410.78,8094.0,387.6521,387.8126,387.0954,387.6238,8094.0
2021-09-20 14:40:00,410.86,411.33,410.57,410.65,11073.0,387.6993,388.1428,387.4257,387.5012,11073.0
2021-09-20 14:45:00,410.64,410.87,410.37,410.37,4667.0,387.4917,387.7088,387.2369,387.2369,4667.0
2021-09-20 14:50:00,410.56,410.61,409.88,410.01,10550.0,387.4162,387.4634,386.7746,386.8972,10550.0
2021-09-20 14:55:00,409.96,410.5,409.75,410.19,11739.0,386.8501,387.3596,386.6519,387.0671,11739.0
2021-09-20 15:00:00,410.25,410.65,410.0,410.26,11779.0,387.1237,387.5012,386.8878,387.1331,11779.0
2021-09-20 15:05:00,410.26,410.26,409.63,409.81,15865.0,387.1331,387.1331,386.5387,386.7085,15865.0
2021-09-20 15:10:00,409.68,409.93,409.08,409.56,38142.0,386.5858,386.8217,386.0197,386.4726,38142.0
2021-09-20 15:15:00,409.71,409.85,408.72,408.96,14680.0,386.6141,386.7463,385.68,385.9064,14680.0
2021-09-20 15:20:00,409.19,409.92,409.1,409.91,11769.0,386.1235,386.8123,386.0385,386.8029,11769.0
2021-09-20 15:25:00,410.07,410.92,409.95,410.86,17831.0,386.9539,387.7559,386.8406,387.6993,17831.0
2021-09-20 15:30:00,410.87,411.94,410.8,411.15,19556.0,387.7088,388.7184,387.6427,387.973,19556.0
2021-09-20 15:35:00,411.27,411.74,411.07,411.08,10786.0,388.0862,388.5297,387.8975,387.9069,10786.0
2021-09-20 15:40:00,411.13,411.82,410.98,411.67,18321.0,387.9541,388.6052,387.8126,388.4637,18321.0
2021-09-20 15:45:00,411.76,411.98,411.31,411.53,31675.0,388.5486,388.7562,388.124,388.3316,31675.0
2021-09-20 15:50:00,411.59,412.54,411.51,412.08,29143.0,388.3882,389.2846,388.3127,388.8505,29143.0
2021-09-20 15:55:00,412.29,413.51,412.18,412.69,89738.0,389.0487,390.1999,388.9449,389.4262,89738.0
2021-09-21 09:30:00,415.01,415.01,413.25,414.42,44924.0,391.6154,391.6154,389.9546,391.0586,44924.0
2021-09-21 09:35:00,414.41,416.79,414.36,416.79,8164.0,391.0492,393.295,391.002,393.295,8164.0
2021-09-21 09:40:00,417.18,417.24,415.34,417.24,23062.0,393.6631,393.7197,391.9268,393.7197,23062.0
2021-09-21 09:45:00,417.42,418.78,417.24,418.16,24270.0,393.8895,395.1729,393.7197,394.5878,24270.0
2021-09-21 09:50:00,417.97,418.35,416.76,417.06,11460.0,394.4085,394.7671,393.2667,393.5498,11460.0
2021-09-21 09:55:00,417.24,417.64,416.42,417.02,10345.0,393.7197,394.0971,392.9459,393.5121,10345.0
2021-09-21 10:00:00,417.15,418.19,416.84,418.19,21770.0,393.6347,394.6161,393.3422,394.6161,21770.0
2021-09-21 10:05:00,418.12,418.4,417.18,417.29,56761.0,394.5501,394.8143,393.6631,393.7669,56761.0
2021-09-21 10:10:00,417.4,417.83,416.55,417.12,29230.0,393.8707,394.2764,393.0686,393.6064,29230.0
2021-09-21 10:15:00,417.03,417.33,415.81,416.0,9558.0,393.5215,393.8046,392.3703,392.5496,9558.0
2021-09-21 10:20:00,415.88,416.24,415.6,416.19,12412.0,392.4363,392.776,392.1721,392.7289,12412.0
2021-09-21 10:25:00,416.23,416.98,416.06,416.58,6769.0,392.7666,393.4743,392.6062,393.0969,6769.0
2021-09-21 10:30:00,416.63,416.63,415.78,416.05,8331.0,393.1441,393.1441,392.342,392.5968,8331.0
2021-09-21 10:35:00,416.01,416.34,415.59,416.34,8074.0,392.559,392.8704,392.1627,392.8704,8074.0
2021-09-21 10:40:00,416.43,417.34,416.43,417.28,6207.0,392.9553,393.814,392.9553,393.7574,6207.0
2021-09-21 10:45:00,417.07,417.07,416.0,416.19,8559.0,393.5593,393.5593,392.5496,392.7289,8559.0
2021-09-21 10:50:00,415.91,416.2,415.5,415.8,11498.0,392.4646,392.7383,392.0778,392.3608,11498.0
2021-09-21 10:55:00,415.79,416.18,415.79,416.06,3963.0,392.3514,392.7194,392.3514,392.6062,3963.0
2021-09-21 11:00:00,415.75,415.75,415.21,415.4,6356.0,392.3137,392.3137,391.8041,391.9834,6356.0
2021-09-21 11:05:00,415.56,416.62,415.36,416.62,3658.0,392.1344,393.1346,391.9456,393.1346,3658.0
2021-09-21 11:10:00,416.45,416.92,416.44,416.79,8434.0,392.9742,393.4177,392.9648,393.295,8434.0
2021-09-21 11:15:00,416.61,416.76,416.29,416.35,6228.0,393.1252,393.2667,392.8232,392.8798,6228.0
2021-09-21 11:20:00,416.35,416.49,416.1,416.19,6219.0,392.8798,393.0119,392.6439,392.7289,6219.0
2021-09-21 11:25:00,416.32,416.46,416.09,416.26,6010.0,392.8515,392.9836,392.6345,392.7949,6010.0
2021-09-21 11:30:00,416.25,417.07,416.25,417.05,6639.0,392.7855,393.5593,392.7855,393.5404,6639.0
2021-09-21 11:35:00,417.1,417.51,417.02,417.02,5092.0,393.5876,393.9745,393.5121,393.5121,5092.0
2021-09-21 11:40:00,417.11,417.85,417.02,417.49,5282.0,393.597,394.2953,393.5121,393.9556,5282.0
2021-09-21 11:45:00,417.61,417.62,417.0,417.11,10575.0,394.0688,394.0782,393.4932,393.597,10575.0
2021-09-21 11:50:00,417.06,417.33,416.71,416.88,8859.0,393.5498,393.8046,393.2195,393.38,8859.0
2021-09-21 11:55:00,416.78,416.97,416.43,416.5,2110.0,393.2856,393.4649,392.9553,393.0214,2110.0
2021-09-21 12:00:00,416.47,417.06,416.29,416.75,4194.0,392.9931,393.5498,392.8232,393.2573,4194.0
2021-09-21 12:05:00,416.69,416.99,416.48,416.99,2488.0,393.2007,393.4838,393.0025,393.4838,2488.0
2021-09-21 12:10:00,416.92,417.47,416.79,417.33,3993.0,393.4177,393.9367,393.295,393.8046,3993.0
2021-09-21 12:15:00,417.31,417.42,417.12,417.18,3137.0,393.7857,393.8895,393.6064,393.6631,3137.0
2021-09-21 12:20:00,417.19,417.28,416.79,416.79,3403.0,393.6725,393.7574,393.295,393.295,3403.0
2021-09-21 12:25:00,416.71,416.8,416.23,416.23,4317.0,393.2195,393.3045,392.7666,392.7666,4317.0
2021-09-21 12:30:00,416.03,416.28,415.88,416.19,3172.0,392.5779,392.8138,392.4363,392.7289,3172.0
2021-09-21 12:35:00,416.19,416.22,415.91,416.12,4461.0,392.7289,392.7572,392.4646,392.6628,4461.0
2021-09-21 12:40:00,416.11,416.21,415.85,416.2,4314.0,392.6534,392.7477,392.408,392.7383,4314.0
2021-09-21 12:45:00,416.11,416.18,415.7,415.8,4283.0,392.6534,392.7194,392.2665,392.3608,4283.0
2021-09-21 12:50:00,415.85,415.88,415.26,415.48,7554.0,392.408,392.4363,391.8513,392.0589,7554.0
2021-09-21 12:55:00,415.54,415.95,415.53,415.77,4462.0,392.1155,392.5024,392.1061,392.3325,4462.0
2021-09-21 13:00:00,415.68,415.77,415.3,415.32,4081.0,392.2476,392.3325,391.889,391.9079,4081.0
2021-09-21 13:05:00,415.41,415.7,415.28,415.49,4846.0,391.9928,392.2665,391.8702,392.0683,4846.0
2021-09-21 13:10:00,415.5,415.61,415.45,415.51,1523.0,392.0778,392.1816,392.0306,392.0872,1523.0
2021-09-21 13:15:00,415.5,415.69,415.36,415.67,2620.0,392.0778,392.257,391.9456,392.2382,2620.0
2021-09-21 13:20:00,415.72,415.72,414.99,414.99,5266.0,392.2854,392.2854,391.5965,391.5965,5266.0
2021-09-21 13:25:00,414.96,414.96,414.4,414.4,5484.0,391.5682,391.5682,391.0398,391.0398,5484.0
2021-09-21 13:30:00,414.37,414.43,414.05,414.23,5047.0,391.0115,391.0681,390.7095,390.8793,5047.0
2021-09-21 13:35:00,414.23,414.48,414.16,414.44,3690.0,390.8793,391.1153,390.8133,391.0775,3690.0
2021-09-21 13:40:00,414.35,414.47,414.23,414.45,3556.0,390.9926,391.1058,390.8793,391.0869,3556.0
2021-09-21 13:45:00,414.59,414.68,414.28,414.55,6262.0,391.2191,391.304,390.9265,391.1813,6262.0
2021-09-21 13:50:00,414.41,414.56,413.51,413.54,4295.0,391.0492,391.1907,390.1999,390.2282,4295.0
2021-09-21 13:55:00,413.76,413.89,413.6,413.83,4852.0,390.4358,390.5585,390.2849,390.5019,4852.0
2021-09-21 14:00:00,413.86,414.35,413.86,414.22,2917.0,390.5302,390.9926,390.5302,390.8699,2917.0
2021-09-21 14:05:00,414.18,414.72,414.01,414.63,10575.0,390.8322,391.3417,390.6717,391.2568,10575.0
2021-09-21 14:10:00,414.42,414.57,414.12,414.34,8148.0,391.0586,391.2002,390.7755,390.9831,8148.0
2021-09-21 14:15:00,414.28,414.57,414.1,414.44,8894.0,390.9265,391.2002,390.7567,391.0775,8894.0
2021-09-21 14:20:00,414.33,414.56,414.01,414.39,7961.0,390.9737,391.1907,390.6717,391.0303,7961.0
2021-09-21 14:25:00,414.46,414.46,413.91,414.0,12545.0,391.0964,391.0964,390.5774,390.6623,12545.0
2021-09-21 14:30:00,414.0,414.09,413.92,413.94,21215.0,390.6623,390.7472,390.5868,390.6057,21215.0
2021-09-21 14:35:00,413.94,413.99,413.53,413.76,10079.0,390.6057,390.6529,390.2188,390.4358,10079.0
2021-09-21 14:40:00,413.71,414.09,413.66,413.89,9716.0,390.3887,390.7472,390.3415,390.5585,9716.0
2021-09-21 14:45:00,413.88,413.91,413.64,413.71,10457.0,390.5491,390.5774,390.3226,390.3887,10457.0
2021-09-21 14:50:00,413.76,414.34,413.75,413.91,24436.0,390.4358,390.9831,390.4264,390.5774,24436.0
2021-09-21 14:55:00,413.82,413.82,413.32,413.56,8925.0,390.4925,390.4925,390.0206,390.2471,8925.0
2021-09-21 15:00:00,413.6,414.13,413.52,413.69,14232.0,390.2849,390.785,390.2094,390.3698,14232.0
2021-09-21 15:05:00,413.78,413.84,413.47,413.53,11148.0,390.4547,390.5113,390.1622,390.2188,11148.0
2021-09-21 15:10:00,413.53,413.86,413.43,413.84,12968.0,390.2188,390.5302,390.1244,390.5113,12968.0
2021-09-21 15:15:00,413.84,413.98,413.32,413.43,22968.0,390.5113,390.6434,390.0206,390.1244,22968.0
2021-09-21 15:20:00,413.41,413.78,413.41,413.72,15924.0,390.1056,390.4547,390.1056,390.3981,15924.0
2021-09-21 15:25:00,413.67,413.84,413.62,413.75,14322.0,390.3509,390.5113,390.3037,390.4264,14322.0
2021-09-21 15:30:00,413.67,413.83,413.2,413.57,19021.0,390.3509,390.5019,389.9074,390.2566,19021.0
2021-09-21 15:35:00,413.58,413.93,413.38,413.5,34201.0,390.266,390.5963,390.0773,390.1905,34201.0
2021-09-21 15:40:00,413.48,413.66,413.18,413.25,26098.0,390.1716,390.3415,389.8885,389.9546,26098.0
2021-09-21 15:45:00,413.21,413.21,412.43,412.43,34195.0,389.9168,389.9168,389.1808,389.1808,34195.0
2021-09-21 15:50:00,412.51,413.04,412.51,412.63,57415.0,389.2563,389.7564,389.2563,389.3695,57415.0
2021-09-21 15:55:00,412.6,412.62,412.21,412.33,132059.0,389.3412,389.3601,388.9732,389.0865,132059.0
2021-09-22 09:30:00,404.94,408.67,404.94,406.49,180296.0,382.113,385.6328,382.113,383.5757,180296.0
2021-09-22 09:35:00,406.35,408.23,406.14,407.7,68446.0,383.4436,385.2176,383.2454,384.7175,68446.0
2021-09-22 09:40:00,407.57,407.68,406.8,406.98,25360.0,384.5948,384.6986,383.8682,384.038,25360.0
2021-09-22 09:45:00,406.91,407.1,405.39,405.68,55235.0,383.972,384.1513,382.5377,382.8113,55235.0
2021-09-22 09:50:00,405.6,406.23,405.12,406.04,52194.0,382.7358,383.3303,382.2829,383.151,52194.0
2021-09-22 09:55:00,406.01,406.61,405.64,406.42,34677.0,383.1227,383.6889,382.7736,383.5096,34677.0
2021-09-22 10:00:00,406.72,407.64,406.54,407.62,34499.0,383.7927,384.6608,383.6228,384.642,34499.0
2021-09-22 10:05:00,407.64,408.1,407.35,408.1,26622.0,384.6608,385.0949,384.3872,385.0949,26622.0
2021-09-22 10:10:00,408.23,408.43,407.5,407.9,28860.0,385.2176,385.4063,384.5287,384.9062,28860.0
2021-09-22 10:15:00,407.98,409.1,407.96,409.0,37110.0,384.9817,386.0385,384.9628,385.9442,37110.0
2021-09-22 10:20:00,409.0,410.0,408.88,410.0,15614.0,385.9442,386.8878,385.8309,386.8878,15614.0
2021-09-22 10:25:00,410.1,410.41,409.48,410.22,27752.0,386.9822,387.2747,386.3971,387.0954,27752.0
2021-09-22 10:30:00,410.34,410.65,409.49,409.55,26382.0,387.2086,387.5012,386.4065,386.4632,26382.0
2021-09-22 10:35:00,409.54,409.8,408.94,409.72,24239.0,386.4537,386.6991,385.8876,386.6236,24239.0
2021-09-22 10:40:00,409.59,409.86,408.88,408.91,18929.0,386.5009,386.7557,385.8309,385.8592,18929.0
2021-09-22 10:45:00,408.98,409.56,408.65,409.17,21408.0,385.9253,386.4726,385.6139,386.1046,21408.0
2021-09-22 10:50:00,409.26,409.39,408.92,409.09,17785.0,386.1895,386.3122,385.8687,386.0291,17785.0
2021-09-22 10:55:00,409.15,410.18,409.09,409.82,18179.0,386.0857,387.0577,386.0291,386.7179,18179.0
2021-09-22 11:00:00,409.97,410.16,409.71,409.71,11433.0,386.8595,387.0388,386.6141,386.6141,11433.0
2021-09-22 11:05:00,409.86,410.25,409.78,410.1,10691.0,386.7557,387.1237,386.6802,386.9822,10691.0
2021-09-22 11:10:00,409.97,410.76,409.97,410.13,21638.0,386.8595,387.605,386.8595,387.0105,21638.0
2021-09-22 11:15:00,410.06,410.58,409.9,410.03,18925.0,386.9444,387.4351,386.7934,386.9161,18925.0
2021-09-22 11:20:00,409.95,410.27,409.5,409.91,27735.0,386.8406,387.1426,386.416,386.8029,27735.0
2021-09-22 11:25:00,409.9,409.96,409.42,409.42,10206.0,386.7934,386.8501,386.3405,386.3405,10206.0
2021-09-22 11:30:00,409.47,409.94,409.34,409.94,26287.0,386.3877,386.8312,386.265,386.8312,26287.0
2021-09-22 11:35:00,409.99,410.63,409.88,410.52,9350.0,386.8784,387.4823,386.7746,387.3785,9350.0
2021-09-22 11:40:00,410.54,411.04,410.3,410.93,12637.0,387.3974,387.8692,387.1709,387.7654,12637.0
2021-09-22 11:45:00,410.96,411.56,410.93,411.39,13106.0,387.7937,388.3599,387.7654,388.1994,13106.0
2021-09-22 11:50:00,411.46,411.99,410.61,410.84,21939.0,388.2655,388.7656,387.4634,387.6804,21939.0
2021-09-22 11:55:00,411.06,411.21,410.75,411.1,8694.0,387.888,388.0296,387.5955,387.9258,8694.0
2021-09-22 12:00:00,410.95,411.01,410.47,410.47,7234.0,387.7842,387.8409,387.3313,387.3313,7234.0
2021-09-22 12:05:00,410.43,410.63,410.09,410.37,13690.0,387.2936,387.4823,386.9727,387.2369,13690.0
2021-09-22 12:10:00,410.41,410.9,410.3,410.49,15907.0,387.2747,387.7371,387.1709,387.3502,15907.0
2021-09-22 12:15:00,410.56,410.7,410.12,410.19,4031.0,387.4162,387.5483,387.001,387.0671,4031.0
2021-09-22 12:20:00,410.07,410.29,409.84,410.0,13778.0,386.9539,387.1615,386.7368,386.8878,13778.0
2021-09-22 12:25:00,409.98,410.0,409.58,409.86,5595.0,386.8689,386.8878,386.4915,386.7557,5595.0
2021-09-22 12:30:00,409.92,410.07,409.42,409.46,14836.0,386.8123,386.9539,386.3405,386.3782,14836.0
2021-09-22 12:35:00,409.54,409.57,409.1,409.19,11737.0,386.4537,386.482,386.0385,386.1235,11737.0
2021-09-22 12:40:00,409.24,409.74,409.23,409.69,7248.0,386.1706,386.6425,386.1612,386.5953,7248.0
2021-09-22 12:45:00,409.71,410.13,409.71,409.96,5685.0,386.6141,387.0105,386.6141,386.8501,5685.0
2021-09-22 12:50:00,410.0,410.22,409.93,409.93,7133.0,386.8878,387.0954,386.8217,386.8217,7133.0
2021-09-22 12:55:00,409.9,410.18,409.82,409.97,7136.0,386.7934,387.0577,386.7179,386.8595,7136.0
2021-09-22 13:00:00,409.97,410.51,409.93,410.11,9032.0,386.8595,387.369,386.8217,386.9916,9032.0
2021-09-22 13:05:00,410.15,410.15,409.66,409.75,3690.0,387.0293,387.0293,386.567,386.6519,3690.0
2021-09-22 13:10:00,409.82,410.04,409.71,409.88,6792.0,386.7179,386.9255,386.6141,386.7746,6792.0
2021-09-22 13:15:00,409.89,410.05,409.69,409.8,4441.0,386.784,386.935,386.5953,386.6991,4441.0
2021-09-22 13:20:00,409.9,409.98,409.65,409.89,4319.0,386.7934,386.8689,386.5575,386.784,4319.0
2021-09-22 13:25:00,409.93,410.12,409.9,409.98,9162.0,386.8217,387.001,386.7934,386.8689,9162.0
2021-09-22 13:30:00,410.05,410.11,409.85,409.86,16853.0,386.935,386.9916,386.7463,386.7557,16853.0
2021-09-22 13:35:00,409.86,410.55,409.85,410.53,24609.0,386.7557,387.4068,386.7463,387.3879,24609.0
2021-09-22 13:40:00,410.53,410.91,410.45,410.91,12659.0,387.3879,387.7465,387.3124,387.7465,12659.0
2021-09-22 13:45:00,410.92,411.23,410.52,410.53,11770.0,387.7559,388.0485,387.3785,387.3879,11770.0
2021-09-22 13:50:00,410.46,410.46,410.06,410.31,8662.0,387.3219,387.3219,386.9444,387.1803,8662.0
2021-09-22 13:55:00,410.25,410.61,409.82,409.83,8657.0,387.1237,387.4634,386.7179,386.7274,8657.0
2021-09-22 14:00:00,409.76,411.24,409.24,411.24,21950.0,386.6613,388.0579,386.1706,388.0579,21950.0
2021-09-22 14:05:00,411.39,411.54,409.85,410.28,19425.0,388.1994,388.341,386.7463,387.152,19425.0
2021-09-22 14:10:00,410.13,410.62,410.08,410.32,7766.0,387.0105,387.4728,386.9633,387.1898,7766.0
2021-09-22 14:15:00,410.49,410.71,410.19,410.19,10860.0,387.3502,387.5578,387.0671,387.0671,10860.0
2021-09-22 14:20:00,410.29,410.45,409.54,409.61,14034.0,387.1615,387.3124,386.4537,386.5198,14034.0
2021-09-22 14:25:00,409.59,409.71,409.21,409.35,12549.0,386.5009,386.6141,386.1423,386.2744,12549.0
2021-09-22 14:30:00,409.28,409.53,408.93,409.4,13748.0,386.2084,386.4443,385.8781,386.3216,13748.0
2021-09-22 14:35:00,409.24,409.52,408.69,408.73,20460.0,386.1706,386.4349,385.6516,385.6894,20460.0
2021-09-22 14:40:00,408.7,409.09,408.14,408.7,8627.0,385.6611,386.0291,385.1326,385.6611,8627.0
2021-09-22 14:45:00,408.58,408.74,407.84,408.03,17784.0,385.5478,385.6988,384.8496,385.0288,17784.0
2021-09-22 14:50:00,407.95,408.61,407.47,408.56,16786.0,384.9534,385.5762,384.5004,385.529,16786.0
2021-09-22 14:55:00,408.57,408.57,407.9,408.18,12291.0,385.5384,385.5384,384.9062,385.1704,12291.0
2021-09-22 15:00:00,408.18,408.34,407.85,408.17,13364.0,385.1704,385.3214,384.859,385.161,13364.0
2021-09-22 15:05:00,408.19,408.37,407.82,408.37,11316.0,385.1798,385.3497,384.8307,385.3497,11316.0
2021-09-22 15:10:00,408.29,409.12,408.05,409.06,16652.0,385.2742,386.0574,385.0477,386.0008,16652.0
2021-09-22 15:15:00,409.0,409.39,408.79,409.37,13037.0,385.9442,386.3122,385.746,386.2933,13037.0
2021-09-22 15:20:00,409.32,409.73,409.2,409.36,15812.0,386.2461,386.633,386.1329,386.2839,15812.0
2021-09-22 15:25:00,409.39,409.5,409.04,409.2,16657.0,386.3122,386.416,385.9819,386.1329,16657.0
2021-09-22 15:30:00,409.19,409.21,408.25,408.47,26530.0,386.1235,386.1423,385.2364,385.444,26530.0
2021-09-22 15:35:00,408.44,409.39,408.39,409.39,20775.0,385.4157,386.3122,385.3686,386.3122,20775.0
2021-09-22 15:40:00,409.36,409.43,408.55,408.69,29705.0,386.2839,386.3499,385.5195,385.6516,29705.0
2021-09-22 15:45:00,408.63,409.14,408.3,408.73,21443.0,385.595,386.0763,385.2836,385.6894,21443.0
2021-09-22 15:50:00,408.5,409.05,408.24,408.74,53023.0,385.4724,385.9914,385.227,385.6988,53023.0
2021-09-22 15:55:00,408.67,408.83,407.97,408.78,104120.0,385.6328,385.7838,384.9722,385.7366,104120.0
2021-09-23 09:30:00,409.8,410.45,408.55,409.94,45151.0,386.6991,387.3124,385.5195,386.8312,45151.0
2021-09-23 09:35:00,410.08,410.87,409.92,410.1,25071.0,386.9633,387.7088,386.8123,386.9822,25071.0
2021-09-23 09:40:00,410.07,411.07,410.07,410.79,14981.0,386.9539,387.8975,386.9539,387.6333,14981.0
2021-09-23 09:45:00,411.13,412.18,411.12,411.59,20247.0,387.9541,388.9449,387.9447,388.3882,20247.0
2021-09-23 09:50:00,411.58,412.9,411.51,412.83,23140.0,388.3787,389.6243,388.3127,389.5583,23140.0
2021-09-23 09:55:00,412.75,413.0,411.6,411.67,126275.0,389.4828,389.7187,388.3976,388.4637,126275.0
2021-09-23 10:00:00,411.74,413.64,411.54,413.21,19964.0,388.5297,390.3226,388.341,389.9168,19964.0
2021-09-23 10:05:00,413.33,413.67,413.16,413.5,33527.0,390.0301,390.3509,389.8697,390.1905,33527.0
2021-09-23 10:10:00,413.57,413.73,413.17,413.51,19208.0,390.2566,390.4075,389.8791,390.1999,19208.0
2021-09-23 10:15:00,413.56,413.84,413.29,413.49,20186.0,390.2471,390.5113,389.9923,390.1811,20186.0
2021-09-23 10:20:00,413.46,413.91,413.45,413.75,14753.0,390.1528,390.5774,390.1433,390.4264,14753.0
2021-09-23 10:25:00,413.71,413.96,413.26,413.86,16902.0,390.3887,390.6246,389.964,390.5302,16902.0
2021-09-23 10:30:00,413.87,413.87,412.87,413.47,20523.0,390.5396,390.5396,389.596,390.1622,20523.0
2021-09-23 10:35:00,413.38,413.65,413.06,413.63,17950.0,390.0773,390.332,389.7753,390.3132,17950.0
2021-09-23 10:40:00,413.79,414.06,413.57,413.73,9736.0,390.4642,390.7189,390.2566,390.4075,9736.0
2021-09-23 10:45:00,413.86,414.57,413.83,414.19,29376.0,390.5302,391.2002,390.5019,390.8416,29376.0
2021-09-23 10:50:00,414.3,414.85,414.27,414.6,19887.0,390.9454,391.4644,390.9171,391.2285,19887.0
2021-09-23 10:55:00,414.6,414.64,414.26,414.29,15175.0,391.2285,391.2662,390.9077,390.936,15175.0
2021-09-23 11:00:00,414.29,414.37,413.89,413.92,12254.0,390.936,391.0115,390.5585,390.5868,12254.0
2021-09-23 11:05:00,413.81,414.5,413.81,414.13,17011.0,390.483,391.1341,390.483,390.785,17011.0
2021-09-23 11:10:00,414.1,414.21,413.87,414.09,14243.0,390.7567,390.8605,390.5396,390.7472,14243.0
2021-09-23 11:15:00,414.19,414.2,413.51,413.75,8800.0,390.8416,390.851,390.1999,390.4264,8800.0
2021-09-23 11:20:00,413.84,413.84,413.22,413.5,6209.0,390.5113,390.5113,389.9263,390.1905,6209.0
2021-09-23 11:25:00,413.49,413.57,412.99,413.33,25609.0,390.1811,390.2566,389.7092,390.0301,25609.0
2021-09-23 11:30:00,413.39,413.88,413.31,413.78,23502.0,390.0867,390.5491,390.0112,390.4547,23502.0
2021-09-23 11:35:00,413.82,413.97,413.56,413.66,10466.0,390.4925,390.634,390.2471,390.3415,10466.0
2021-09-23 11:40:00,413.55,413.68,413.0,413.08,10869.0,390.2377,390.3604,389.7187,389.7942,10869.0
2021-09-23 11:45:00,413.16,413.34,412.72,412.84,8758.0,389.8697,390.0395,389.4545,389.5677,8758.0
2021-09-23 11:50:00,412.73,412.82,412.31,412.42,15218.0,389.4639,389.5488,389.0676,389.1714,15218.0
2021-09-23 11:55:00,412.43,412.88,412.28,412.56,7980.0,389.1808,389.6054,389.0393,389.3035,7980.0
2021-09-23 12:00:00,412.61,412.61,412.02,412.22,7477.0,389.3507,389.3507,388.7939,388.9827,7477.0
2021-09-23 12:05:00,412.17,412.18,411.72,411.82,28734.0,388.9355,388.9449,388.5108,388.6052,28734.0
2021-09-23 12:10:00,411.92,412.37,411.81,412.22,10976.0,388.6996,389.1242,388.5958,388.9827,10976.0
2021-09-23 12:15:00,412.05,412.31,411.75,411.76,10556.0,388.8222,389.0676,388.5391,388.5486,10556.0
2021-09-23 12:20:00,411.94,412.16,411.94,411.94,5982.0,388.7184,388.926,388.7184,388.7184,5982.0
2021-09-23 12:25:00,411.91,411.91,411.57,411.8,12950.0,388.6901,388.6901,388.3693,388.5863,12950.0
2021-09-23 12:30:00,411.85,411.85,411.3,411.39,11456.0,388.6335,388.6335,388.1145,388.1994,11456.0
2021-09-23 12:35:00,411.39,411.41,411.08,411.35,6467.0,388.1994,388.2183,387.9069,388.1617,6467.0
2021-09-23 12:40:00,411.41,411.53,411.17,411.42,4542.0,388.2183,388.3316,387.9918,388.2278,4542.0
2021-09-23 12:45:00,411.47,411.47,410.9,411.02,9975.0,388.2749,388.2749,387.7371,387.8503,9975.0
2021-09-23 12:50:00,411.08,411.2,410.92,411.07,6038.0,387.9069,388.0202,387.7559,387.8975,6038.0
2021-09-23 12:55:00,411.1,411.13,410.82,410.93,9623.0,387.9258,387.9541,387.6616,387.7654,9623.0
2021-09-23 13:00:00,410.97,411.26,410.86,410.86,18027.0,387.8031,388.0768,387.6993,387.6993,18027.0
2021-09-23 13:05:00,410.84,411.06,410.82,411.0,9011.0,387.6804,387.888,387.6616,387.8314,9011.0
2021-09-23 13:10:00,410.99,411.3,410.9,411.3,8518.0,387.822,388.1145,387.7371,388.1145,8518.0
2021-09-23 13:15:00,411.31,411.68,411.24,411.64,8350.0,388.124,388.4731,388.0579,388.4353,8350.0
2021-09-23 13:20:00,411.57,411.64,411.26,411.43,14056.0,388.3693,388.4353,388.0768,388.2372,14056.0
2021-09-23 13:25:00,411.47,411.61,411.01,411.01,10367.0,388.2749,388.407,387.8409,387.8409,10367.0
2021-09-23 13:30:00,411.02,411.25,410.91,411.03,12462.0,387.8503,388.0673,387.7465,387.8597,12462.0
2021-09-23 13:35:00,411.12,411.54,411.1,411.43,9095.0,387.9447,388.341,387.9258,388.2372,9095.0
2021-09-23 13:40:00,411.48,411.54,411.13,411.19,6548.0,388.2844,388.341,387.9541,388.0107,6548.0
2021-09-23 13:45:00,411.26,411.39,411.02,411.31,4380.0,388.0768,388.1994,387.8503,388.124,4380.0
2021-09-23 13:50:00,411.34,411.54,411.27,411.31,13028.0,388.1523,388.341,388.0862,388.124,13028.0
2021-09-23 13:55:00,411.33,411.59,411.22,411.43,15850.0,388.1428,388.3882,388.039,388.2372,15850.0
2021-09-23 14:00:00,411.43,411.76,411.42,411.66,11205.0,388.2372,388.5486,388.2278,388.4542,11205.0
2021-09-23 14:05:00,411.69,411.88,411.52,411.88,10855.0,388.4825,388.6618,388.3221,388.6618,10855.0
2021-09-23 14:10:00,411.81,412.05,411.67,411.99,9058.0,388.5958,388.8222,388.4637,388.7656,9058.0
2021-09-23 14:15:00,412.0,412.05,411.91,412.0,8250.0,388.7751,388.8222,388.6901,388.7751,8250.0
2021-09-23 14:20:00,412.05,412.05,411.53,411.59,13573.0,388.8222,388.8222,388.3316,388.3882,13573.0
2021-09-23 14:25:00,411.59,411.59,411.01,411.08,14306.0,388.3882,388.3882,387.8409,387.9069,14306.0
2021-09-23 14:30:00,411.08,411.46,410.98,411.34,13697.0,387.9069,388.2655,387.8126,388.1523,13697.0
2021-09-23 14:35:00,411.25,411.32,411.07,411.14,14520.0,388.0673,388.1334,387.8975,387.9635,14520.0
2021-09-23 14:40:00,411.12,411.17,410.9,410.97,11351.0,387.9447,387.9918,387.7371,387.8031,11351.0
2021-09-23 14:45:00,410.9,411.06,410.85,410.85,5166.0,387.7371,387.888,387.6899,387.6899,5166.0
2021-09-23 14:50:00,410.79,411.16,410.79,411.09,5982.0,387.6333,387.9824,387.6333,387.9164,5982.0
2021-09-23 14:55:00,410.98,411.24,410.95,411.03,10555.0,387.8126,388.0579,387.7842,387.8597,10555.0
2021-09-23 15:00:00,411.02,411.33,410.99,411.28,11431.0,387.8503,388.1428,387.822,388.0956,11431.0
2021-09-23 15:05:00,411.27,411.28,410.8,410.82,16270.0,388.0862,388.0956,387.6427,387.6616,16270.0
2021-09-23 15:10:00,410.61,410.81,410.43,410.56,7046.0,387.4634,387.6521,387.2936,387.4162,7046.0
2021-09-23 15:15:00,410.57,411.03,410.57,410.71,15474.0,387.4257,387.8597,387.4257,387.5578,15474.0
2021-09-23 15:20:00,410.76,410.86,410.65,410.73,16662.0,387.605,387.6993,387.5012,387.5766,16662.0
2021-09-23 15:25:00,410.77,410.79,410.27,410.27,16761.0,387.6144,387.6333,387.1426,387.1426,16761.0
2021-09-23 15:30:00,410.29,410.31,409.97,410.31,22166.0,387.1615,387.1803,386.8595,387.1803,22166.0
2021-09-23 15:35:00,410.36,410.41,409.87,410.03,15254.0,387.2275,387.2747,386.7651,386.9161,15254.0
2021-09-23 15:40:00,410.0,410.27,409.81,409.83,21947.0,386.8878,387.1426,386.7085,386.7274,21947.0
2021-09-23 15:45:00,409.72,409.8,408.88,408.88,29666.0,386.6236,386.6991,385.8309,385.8309,29666.0
2021-09-23 15:50:00,408.9,409.27,407.9,408.1,106228.0,385.8498,386.1989,384.9062,385.0949,106228.0
2021-09-23 15:55:00,408.1,408.23,407.51,407.91,163574.0,385.0949,385.2176,384.5382,384.9156,163574.0
2021-09-24 09:30:00,406.94,407.57,405.59,407.2,46804.0,384.0003,384.5948,382.7264,384.2456,46804.0
2021-09-24 09:35:00,407.46,407.46,406.4,406.93,13506.0,384.491,384.491,383.4907,383.9909,13506.0
2021-09-24 09:40:00,406.8,407.22,406.0,406.57,14682.0,383.8682,384.2645,383.1133,383.6512,14682.0
2021-09-24 09:45:00,406.71,406.88,405.23,405.52,13067.0,383.7833,383.9437,382.3867,382.6603,13067.0
2021-09-24 09:50:00,405.45,406.54,405.45,406.43,20743.0,382.5943,383.6228,382.5943,383.519,20743.0
2021-09-24 09:55:00,406.61,407.29,406.02,407.15,28730.0,383.6889,384.3306,383.1322,384.1985,28730.0
2021-09-24 10:00:00,407.18,407.5,406.84,407.06,18373.0,384.2268,384.5287,383.9059,384.1135,18373.0
2021-09-24 10:05:00,407.06,407.06,406.57,406.76,7829.0,384.1135,384.1135,383.6512,383.8304,7829.0
2021-09-24 10:10:00,406.69,406.9,405.81,406.79,16034.0,383.7644,383.9625,382.934,383.8587,16034.0
2021-09-24 10:15:00,406.78,407.03,406.5,406.94,6741.0,383.8493,384.0852,383.5851,384.0003,6741.0
2021-09-24 10:20:00,406.94,407.05,406.53,406.95,22315.0,384.0003,384.1041,383.6134,384.0097,22315.0
2021-09-24 10:25:00,407.14,407.28,406.22,406.22,11476.0,384.189,384.3211,383.3209,383.3209,11476.0
2021-09-24 10:30:00,406.15,406.42,405.88,406.22,5561.0,383.2548,383.5096,383.0,383.3209,5561.0
2021-09-24 10:35:00,406.39,406.48,406.05,406.12,12503.0,383.4813,383.5662,383.1605,383.2265,12503.0
2021-09-24 10:40:00,406.24,406.32,405.5,405.77,18383.0,383.3398,383.4152,382.6415,382.8962,18383.0
2021-09-24 10:45:00,405.85,407.78,405.61,407.18,36982.0,382.9717,384.7929,382.7453,384.2268,36982.0
2021-09-24 10:50:00,407.18,407.26,406.45,406.75,11064.0,384.2268,384.3023,383.5379,383.821,11064.0
2021-09-24 10:55:00,406.66,406.84,405.9,405.97,18761.0,383.7361,383.9059,383.0189,383.085,18761.0
2021-09-24 11:00:00,405.92,406.78,405.92,406.78,7560.0,383.0378,383.8493,383.0378,383.8493,7560.0
2021-09-24 11:05:00,406.66,406.85,406.36,406.6,11743.0,383.7361,383.9154,383.453,383.6795,11743.0
2021-09-24 11:10:00,406.61,406.71,406.15,406.24,6202.0,383.6889,383.7833,383.2548,383.3398,6202.0
2021-09-24 11:15:00,406.36,406.7,406.13,406.29,15118.0,383.453,383.7738,383.236,383.3869,15118.0
2021-09-24 11:20:00,406.23,406.23,405.84,405.94,7036.0,383.3303,383.3303,382.9623,383.0567,7036.0
2021-09-24 11:25:00,405.81,405.81,405.26,405.44,10015.0,382.934,382.934,382.415,382.5849,10015.0
2021-09-24 11:30:00,405.43,405.8,405.35,405.8,12033.0,382.5754,382.9246,382.4999,382.9246,12033.0
2021-09-24 11:35:00,405.9,405.93,405.25,405.6,8427.0,383.0189,383.0472,382.4056,382.7358,8427.0
2021-09-24 11:40:00,405.59,405.71,405.25,405.55,7565.0,382.7264,382.8396,382.4056,382.6887,7565.0
2021-09-24 11:45:00,405.5,405.69,405.35,405.6,3877.0,382.6415,382.8208,382.4999,382.7358,3877.0
2021-09-24 11:50:00,405.75,406.31,405.75,406.22,3636.0,382.8774,383.4058,382.8774,383.3209,3636.0
2021-09-24 11:55:00,406.09,406.24,405.93,406.03,11503.0,383.1982,383.3398,383.0472,383.1416,11503.0
2021-09-24 12:00:00,405.97,405.97,405.51,405.55,9145.0,383.085,383.085,382.6509,382.6887,9145.0
2021-09-24 12:05:00,405.54,405.65,405.41,405.55,7405.0,382.6792,382.783,382.5565,382.6887,7405.0
2021-09-24 12:10:00,405.53,405.82,405.53,405.81,7065.0,382.6698,382.9434,382.6698,382.934,7065.0
2021-09-24 12:15:00,405.73,405.88,405.61,405.88,4200.0,382.8585,383.0,382.7453,383.0,4200.0
2021-09-24 12:20:00,405.89,405.89,405.47,405.62,4426.0,383.0095,383.0095,382.6132,382.7547,4426.0
2021-09-24 12:25:00,405.68,405.78,405.37,405.39,5793.0,382.8113,382.9057,382.5188,382.5377,5793.0
2021-09-24 12:30:00,405.46,405.57,405.3,405.31,4738.0,382.6037,382.7075,382.4527,382.4622,4738.0
2021-09-24 12:35:00,405.35,406.11,405.35,406.11,8327.0,382.4999,383.2171,382.4999,383.2171,8327.0
2021-09-24 12:40:00,406.23,406.49,405.82,406.26,8579.0,383.3303,383.5757,382.9434,383.3586,8579.0
2021-09-24 12:45:00,406.26,406.6,406.19,406.39,7112.0,383.3586,383.6795,383.2926,383.4813,7112.0
2021-09-24 12:50:00,406.37,406.48,406.26,406.47,5003.0,383.4624,383.5662,383.3586,383.5568,5003.0
2021-09-24 12:55:00,406.59,406.73,406.54,406.63,5623.0,383.67,383.8021,383.6228,383.7078,5623.0
2021-09-24 13:00:00,406.66,406.81,406.4,406.58,5494.0,383.7361,383.8776,383.4907,383.6606,5494.0
2021-09-24 13:05:00,406.58,406.78,406.48,406.6,8093.0,383.6606,383.8493,383.5662,383.6795,8093.0
2021-09-24 13:10:00,406.59,407.18,406.55,407.13,6034.0,383.67,384.2268,383.6323,384.1796,6034.0
2021-09-24 13:15:00,407.17,407.18,406.53,406.56,5372.0,384.2173,384.2268,383.6134,383.6417,5372.0
2021-09-24 13:20:00,406.64,406.83,406.61,406.77,5735.0,383.7172,383.8965,383.6889,383.8399,5735.0
2021-09-24 13:25:00,406.74,407.2,406.74,407.08,3006.0,383.8116,384.2456,383.8116,384.1324,3006.0
2021-09-24 13:30:00,407.09,407.09,406.62,406.68,3442.0,384.1418,384.1418,383.6983,383.755,3442.0
2021-09-24 13:35:00,406.61,406.7,406.46,406.69,5132.0,383.6889,383.7738,383.5474,383.7644,5132.0
2021-09-24 13:40:00,406.72,407.32,406.68,407.08,11161.0,383.7927,384.3589,383.755,384.1324,11161.0
2021-09-24 13:45:00,407.11,407.2,406.96,407.04,11054.0,384.1607,384.2456,384.0192,384.0947,11054.0
2021-09-24 13:50:00,407.09,407.13,406.91,407.02,3134.0,384.1418,384.1796,383.972,384.0758,3134.0
2021-09-24 13:55:00,407.04,407.15,406.8,406.83,4977.0,384.0947,384.1985,383.8682,383.8965,4977.0
2021-09-24 14:00:00,406.89,407.3,406.85,407.2,10732.0,383.9531,384.34,383.9154,384.2456,10732.0
2021-09-24 14:05:00,407.09,407.22,406.98,406.99,10953.0,384.1418,384.2645,384.038,384.0475,10953.0
2021-09-24 14:10:00,406.99,407.07,406.75,406.8,9630.0,384.0475,384.123,383.821,383.8682,9630.0
2021-09-24 14:15:00,406.7,407.45,406.69,407.24,17602.0,383.7738,384.4815,383.7644,384.2834,17602.0
2021-09-24 14:20:00,407.28,407.31,406.99,407.08,12150.0,384.3211,384.3494,384.0475,384.1324,12150.0
2021-09-24 14:25:00,407.03,407.13,406.93,407.11,7880.0,384.0852,384.1796,383.9909,384.1607,7880.0
2021-09-24 14:30:00,407.03,407.22,406.8,407.12,6027.0,384.0852,384.2645,383.8682,384.1701,6027.0
2021-09-24 14:35:00,407.16,407.22,407.01,407.01,7010.0,384.2079,384.2645,384.0663,384.0663,7010.0
2021-09-24 14:40:00,407.06,407.22,406.92,407.22,2697.0,384.1135,384.2645,383.9814,384.2645,2697.0
2021-09-24 14:45:00,407.15,407.3,407.08,407.11,2921.0,384.1985,384.34,384.1324,384.1607,2921.0
2021-09-24 14:50:00,407.18,407.43,407.1,407.2,7117.0,384.2268,384.4627,384.1513,384.2456,7117.0
2021-09-24 14:55:00,407.18,407.41,407.18,407.28,10020.0,384.2268,384.4438,384.2268,384.3211,10020.0
2021-09-24 15:00:00,407.25,407.25,407.06,407.14,7617.0,384.2928,384.2928,384.1135,384.189,7617.0
2021-09-24 15:05:00,407.14,407.14,406.82,406.96,7228.0,384.189,384.189,383.8871,384.0192,7228.0
2021-09-24 15:10:00,407.0,407.02,406.77,406.95,4379.0,384.0569,384.0758,383.8399,384.0097,4379.0
2021-09-24 15:15:00,406.93,407.22,406.85,406.88,13406.0,383.9909,384.2645,383.9154,383.9437,13406.0
2021-09-24 15:20:00,406.89,407.68,406.88,407.53,7033.0,383.9531,384.6986,383.9437,384.557,7033.0
2021-09-24 15:25:00,407.53,407.8,407.43,407.69,6789.0,384.557,384.8118,384.4627,384.708,6789.0
2021-09-24 15:30:00,407.7,407.78,407.44,407.75,24908.0,384.7175,384.7929,384.4721,384.7646,24908.0
2021-09-24 15:35:00,407.82,407.89,407.02,407.15,19765.0,384.8307,384.8967,384.0758,384.1985,19765.0
2021-09-24 15:40:00,407.17,407.25,406.79,407.22,13410.0,384.2173,384.2928,383.8587,384.2645,13410.0
2021-09-24 15:45:00,407.26,407.67,407.26,407.49,13907.0,384.3023,384.6891,384.3023,384.5193,13907.0
2021-09-24 15:50:00,407.41,407.69,407.28,407.45,28464.0,384.4438,384.708,384.3211,384.4815,28464.0
2021-09-24 15:55:00,407.45,407.68,406.87,407.21,67698.0,384.4815,384.6986,383.9342,384.2551,67698.0
2021-09-27 09:30:00,407.83,409.32,407.1,407.71,44773.0,384.8401,386.2461,384.1513,384.7269,44773.0
2021-09-27 09:35:00,407.68,408.69,407.34,408.27,9040.0,384.6986,385.6516,384.3777,385.2553,9040.0
2021-09-27 09:40:00,408.52,411.11,408.4,410.97,25844.0,385.4912,387.9352,385.378,387.8031,25844.0
2021-09-27 09:45:00,410.98,411.91,410.35,410.41,23053.0,387.8126,388.6901,387.2181,387.2747,23053.0
2021-09-27 09:50:00,410.36,411.11,409.89,410.5,19714.0,387.2275,387.9352,386.784,387.3596,19714.0
2021-09-27 09:55:00,410.47,411.01,410.21,410.61,21665.0,387.3313,387.8409,387.086,387.4634,21665.0
2021-09-27 10:00:00,410.67,411.14,410.24,411.05,20093.0,387.52,387.9635,387.1143,387.8786,20093.0
2021-09-27 10:05:00,410.94,411.16,410.24,410.6,10753.0,387.7748,387.9824,387.1143,387.454,10753.0
2021-09-27 10:10:00,410.64,411.69,410.58,411.5,13888.0,387.4917,388.4825,387.4351,388.3032,13888.0
2021-09-27 10:15:00,411.6,412.15,411.37,412.0,10324.0,388.3976,388.9166,388.1806,388.7751,10324.0
2021-09-27 10:20:00,411.97,412.08,410.76,410.96,8418.0,388.7467,388.8505,387.605,387.7937,8418.0
2021-09-27 10:25:00,411.0,411.01,410.05,410.14,13659.0,387.8314,387.8409,386.935,387.0199,13659.0
2021-09-27 10:30:00,410.3,410.76,410.07,410.64,8893.0,387.1709,387.605,386.9539,387.4917,8893.0
2021-09-27 10:35:00,410.53,410.53,409.81,410.14,8652.0,387.3879,387.3879,386.7085,387.0199,8652.0
2021-09-27 10:40:00,410.2,410.26,409.45,409.57,10176.0,387.0765,387.1331,386.3688,386.482,10176.0
2021-09-27 10:45:00,409.69,409.94,409.51,409.74,7353.0,386.5953,386.8312,386.4254,386.6425,7353.0
2021-09-27 10:50:00,409.74,409.91,409.34,409.4,5987.0,386.6425,386.8029,386.265,386.3216,5987.0
2021-09-27 10:55:00,409.28,409.33,408.54,408.67,12218.0,386.2084,386.2556,385.5101,385.6328,12218.0
2021-09-27 11:00:00,408.59,409.04,408.25,409.04,8595.0,385.5573,385.9819,385.2364,385.9819,8595.0
2021-09-27 11:05:00,409.02,409.19,408.11,408.11,9450.0,385.963,386.1235,385.1043,385.1043,9450.0
2021-09-27 11:10:00,408.15,408.61,408.07,408.33,13557.0,385.1421,385.5762,385.0666,385.3119,13557.0
2021-09-27 11:15:00,408.28,408.28,407.82,408.02,8265.0,385.2648,385.2648,384.8307,385.0194,8265.0
2021-09-27 11:20:00,408.03,408.39,407.95,408.13,5303.0,385.0288,385.3686,384.9534,385.1232,5303.0
2021-09-27 11:25:00,408.09,408.2,407.75,408.2,7848.0,385.0855,385.1893,384.7646,385.1893,7848.0
2021-09-27 11:30:00,408.2,408.21,407.58,407.74,4625.0,385.1893,385.1987,384.6042,384.7552,4625.0
2021-09-27 11:35:00,407.85,408.13,407.75,408.05,22280.0,384.859,385.1232,384.7646,385.0477,22280.0
2021-09-27 11:40:00,408.14,408.14,406.97,407.5,12244.0,385.1326,385.1326,384.0286,384.5287,12244.0
2021-09-27 11:45:00,407.16,407.66,406.85,407.63,16054.0,384.2079,384.6797,383.9154,384.6514,16054.0
2021-09-27 11:50:00,407.7,408.17,407.47,408.08,7610.0,384.7175,385.161,384.5004,385.076,7610.0
2021-09-27 11:55:00,408.01,408.17,407.57,408.17,3429.0,385.01,385.161,384.5948,385.161,3429.0
2021-09-27 12:00:00,408.17,408.9,408.04,408.85,8664.0,385.161,385.8498,385.0383,385.8026,8664.0
2021-09-27 12:05:00,408.84,409.08,408.76,408.99,6941.0,385.7932,386.0197,385.7177,385.9347,6941.0
2021-09-27 12:10:00,408.99,409.28,408.69,408.69,7243.0,385.9347,386.2084,385.6516,385.6516,7243.0
2021-09-27 12:15:00,408.87,409.39,408.83,409.05,8055.0,385.8215,386.3122,385.7838,385.9914,8055.0
2021-09-27 12:20:00,409.05,409.05,408.68,408.79,4770.0,385.9914,385.9914,385.6422,385.746,4770.0
2021-09-27 12:25:00,408.78,408.91,408.37,408.37,5900.0,385.7366,385.8592,385.3497,385.3497,5900.0
2021-09-27 12:30:00,408.24,408.49,408.2,408.41,4336.0,385.227,385.4629,385.1893,385.3874,4336.0
2021-09-27 12:35:00,408.34,408.48,408.12,408.25,5047.0,385.3214,385.4535,385.1138,385.2364,5047.0
2021-09-27 12:40:00,408.16,408.32,407.96,408.05,6080.0,385.1515,385.3025,384.9628,385.0477,6080.0
2021-09-27 12:45:00,408.04,408.27,407.73,407.76,4561.0,385.0383,385.2553,384.7458,384.7741,4561.0
2021-09-27 12:50:00,407.64,408.01,407.6,407.8,3481.0,384.6608,385.01,384.6231,384.8118,3481.0
2021-09-27 12:55:00,407.72,407.9,407.58,407.71,3549.0,384.7363,384.9062,384.6042,384.7269,3549.0
2021-09-27 13:00:00,407.7,408.15,407.44,408.02,3901.0,384.7175,385.1421,384.4721,385.0194,3901.0
2021-09-27 13:05:00,408.07,408.08,407.73,407.75,4982.0,385.0666,385.076,384.7458,384.7646,4982.0
2021-09-27 13:10:00,407.75,407.84,407.55,407.84,2277.0,384.7646,384.8496,384.5759,384.8496,2277.0
2021-09-27 13:15:00,407.84,407.9,407.49,407.83,5719.0,384.8496,384.9062,384.5193,384.8401,5719.0
2021-09-27 13:20:00,407.83,408.14,407.77,408.09,2401.0,384.8401,385.1326,384.7835,385.0855,2401.0
2021-09-27 13:25:00,408.09,408.14,407.84,407.91,2976.0,385.0855,385.1326,384.8496,384.9156,2976.0
2021-09-27 13:30:00,407.86,408.0,407.78,407.91,4769.0,384.8684,385.0005,384.7929,384.9156,4769.0
2021-09-27 13:35:00,407.88,408.11,407.65,407.66,6959.0,384.8873,385.1043,384.6703,384.6797,6959.0
2021-09-27 13:40:00,407.6,407.74,407.38,407.38,5206.0,384.6231,384.7552,384.4155,384.4155,5206.0
2021-09-27 13:45:00,407.38,407.73,407.34,407.64,10071.0,384.4155,384.7458,384.3777,384.6608,10071.0
2021-09-27 13:50:00,407.45,407.53,407.28,407.35,4850.0,384.4815,384.557,384.3211,384.3872,4850.0
2021-09-27 13:55:00,407.39,407.39,406.96,406.99,11762.0,384.4249,384.4249,384.0192,384.0475,11762.0
2021-09-27 14:00:00,407.01,407.06,406.5,406.5,9270.0,384.0663,384.1135,383.5851,383.5851,9270.0
2021-09-27 14:05:00,406.53,406.77,406.51,406.54,7466.0,383.6134,383.8399,383.5945,383.6228,7466.0
2021-09-27 14:10:00,406.65,406.77,406.42,406.74,12207.0,383.7266,383.8399,383.5096,383.8116,12207.0
2021-09-27 14:15:00,406.74,406.82,406.55,406.64,14743.0,383.8116,383.8871,383.6323,383.7172,14743.0
2021-09-27 14:20:00,406.67,406.72,406.32,406.37,8127.0,383.7455,383.7927,383.4152,383.4624,8127.0
2021-09-27 14:25:00,406.39,406.45,406.25,406.42,7320.0,383.4813,383.5379,383.3492,383.5096,7320.0
2021-09-27 14:30:00,406.42,406.46,406.06,406.2,7495.0,383.5096,383.5474,383.1699,383.302,7495.0
2021-09-27 14:35:00,406.15,406.34,405.95,406.15,7702.0,383.2548,383.4341,383.0661,383.2548,7702.0
2021-09-27 14:40:00,406.16,406.26,405.98,406.0,7974.0,383.2643,383.3586,383.0944,383.1133,7974.0
2021-09-27 14:45:00,405.99,406.05,405.8,405.82,12078.0,383.1038,383.1605,382.9246,382.9434,12078.0
2021-09-27 14:50:00,405.79,406.1,405.71,405.94,11093.0,382.9151,383.2076,382.8396,383.0567,11093.0
2021-09-27 14:55:00,405.99,406.05,405.81,405.86,11038.0,383.1038,383.1605,382.934,382.9812,11038.0
2021-09-27 15:00:00,405.88,405.92,405.58,405.68,11526.0,383.0,383.0378,382.717,382.8113,11526.0
2021-09-27 15:05:00,405.7,405.7,405.42,405.59,9997.0,382.8302,382.8302,382.566,382.7264,9997.0
2021-09-27 15:10:00,405.55,405.91,405.44,405.79,10483.0,382.6887,383.0284,382.5849,382.9151,10483.0
2021-09-27 15:15:00,405.78,406.02,405.54,405.83,20324.0,382.9057,383.1322,382.6792,382.9529,20324.0
2021-09-27 15:20:00,405.87,406.04,405.5,405.55,18480.0,382.9906,383.151,382.6415,382.6887,18480.0
2021-09-27 15:25:00,405.51,405.62,405.43,405.52,23531.0,382.6509,382.7547,382.5754,382.6603,23531.0
2021-09-27 15:30:00,405.49,405.67,405.23,405.29,27749.0,382.632,382.8019,382.3867,382.4433,27749.0
2021-09-27 15:35:00,405.29,405.57,405.2,405.32,28493.0,382.4433,382.7075,382.3584,382.4716,28493.0
2021-09-27 15:40:00,405.32,405.67,405.27,405.57,24486.0,382.4716,382.8019,382.4244,382.7075,24486.0
2021-09-27 15:45:00,405.55,405.62,405.31,405.46,29084.0,382.6887,382.7547,382.4622,382.6037,29084.0
2021-09-27 15:50:00,405.46,405.54,404.96,405.09,76591.0,382.6037,382.6792,382.1319,382.2546,76591.0
2021-09-27 15:55:00,405.11,405.44,404.97,405.44,155630.0,382.2735,382.5849,382.1413,382.5849,155630.0
2021-09-28 09:30:00,402.6,404.0,402.02,402.66,114754.0,379.9049,381.226,379.3576,379.9616,114754.0
2021-09-28 09:35:00,402.84,403.12,402.31,402.7,34864.0,380.1314,380.3956,379.6313,379.9993,34864.0
2021-09-28 09:40:00,402.44,403.19,401.84,403.13,37910.0,379.754,380.4617,379.1878,380.4051,37910.0
2021-09-28 09:45:00,402.96,403.35,401.61,401.8,45116.0,380.2447,380.6127,378.9708,379.15,45116.0
2021-09-28 09:50:00,401.65,402.11,400.7,402.11,31766.0,379.0085,379.4426,378.1121,379.4426,31766.0
2021-09-28 09:55:00,402.0,402.42,401.72,402.16,21112.0,379.3388,379.7351,379.0746,379.4897,21112.0
2021-09-28 10:00:00,402.03,402.03,400.85,401.54,17714.0,379.3671,379.3671,378.2536,378.9047,17714.0
2021-09-28 10:05:00,401.59,401.74,400.72,401.22,19752.0,378.9519,379.0934,378.1309,378.6027,19752.0
2021-09-28 10:10:00,401.06,401.52,400.83,401.22,23875.0,378.4518,378.8858,378.2347,378.6027,23875.0
2021-09-28 10:15:00,401.06,401.47,400.61,400.83,26485.0,378.4518,378.8386,378.0271,378.2347,26485.0
2021-09-28 10:20:00,400.88,400.92,399.39,399.67,43323.0,378.2819,378.3196,376.8759,377.1401,43323.0
2021-09-28 10:25:00,399.77,400.68,399.69,400.68,16675.0,377.2345,378.0932,377.159,378.0932,16675.0
2021-09-28 10:30:00,400.67,400.86,399.73,400.02,19523.0,378.0837,378.263,377.1967,377.4704,19523.0
2021-09-28 10:35:00,400.1,401.07,399.72,400.79,12791.0,377.5459,378.4612,377.1873,378.197,12791.0
2021-09-28 10:40:00,400.6,400.92,400.27,400.68,33354.0,378.0177,378.3196,377.7063,378.0932,33354.0
2021-09-28 10:45:00,400.71,401.71,400.33,400.46,25248.0,378.1215,379.0651,377.7629,377.8856,25248.0
2021-09-28 10:50:00,400.46,400.75,399.36,399.36,39723.0,377.8856,378.1592,376.8476,376.8476,39723.0
2021-09-28 10:55:00,399.42,399.84,399.16,399.58,15476.0,376.9042,377.3005,376.6589,377.0552,15476.0
2021-09-28 11:00:00,399.7,400.03,399.0,399.07,13837.0,377.1684,377.4798,376.5079,376.5739,13837.0
2021-09-28 11:05:00,399.13,399.6,399.02,399.54,12332.0,376.6306,377.0741,376.5268,377.0174,12332.0
2021-09-28 11:10:00,399.38,400.02,399.38,399.71,13253.0,376.8665,377.4704,376.8665,377.1779,13253.0
2021-09-28 11:15:00,399.7,399.78,398.81,399.54,14617.0,377.1684,377.2439,376.3286,377.0174,14617.0
2021-09-28 11:20:00,399.65,400.32,399.55,399.75,8020.0,377.1212,377.7535,377.0269,377.2156,8020.0
2021-09-28 11:25:00,399.87,399.88,399.38,399.68,37287.0,377.3288,377.3383,376.8665,377.1495,37287.0
2021-09-28 11:30:00,399.68,400.13,399.21,399.93,13348.0,377.1495,377.5742,376.706,377.3855,13348.0
2021-09-28 11:35:00,399.89,400.24,399.64,400.18,19952.0,377.3477,377.678,377.1118,377.6214,19952.0
2021-09-28 11:40:00,400.21,400.33,399.47,399.53,35082.0,377.6497,377.7629,376.9514,377.008,35082.0
2021-09-28 11:45:00,399.64,400.01,399.5,399.67,13300.0,377.1118,377.4609,376.9797,377.1401,13300.0
2021-09-28 11:50:00,399.49,399.57,399.08,399.56,8055.0,376.9703,377.0458,376.5834,377.0363,8055.0
2021-09-28 11:55:00,399.62,399.62,399.22,399.38,5939.0,377.0929,377.0929,376.7155,376.8665,5939.0
2021-09-28 12:00:00,399.31,399.38,398.9,399.0,8121.0,376.8004,376.8665,376.4135,376.5079,8121.0
2021-09-28 12:05:00,398.9,399.21,398.61,398.7,11139.0,376.4135,376.706,376.1399,376.2248,11139.0
2021-09-28 12:10:00,398.7,399.07,398.49,399.05,9559.0,376.2248,376.5739,376.0266,376.5551,9559.0
2021-09-28 12:15:00,398.99,399.1,398.69,398.79,10077.0,376.4984,376.6022,376.2154,376.3097,10077.0
2021-09-28 12:20:00,398.7,398.7,398.06,398.3,9179.0,376.2248,376.2248,375.6209,375.8473,9179.0
2021-09-28 12:25:00,398.26,398.7,398.26,398.67,24381.0,375.8096,376.2248,375.8096,376.1965,24381.0
2021-09-28 12:30:00,398.63,398.63,397.66,397.94,17451.0,376.1587,376.1587,375.2434,375.5076,17451.0
2021-09-28 12:35:00,397.94,397.94,397.26,397.39,9162.0,375.5076,375.5076,374.866,374.9886,9162.0
2021-09-28 12:40:00,397.35,397.52,397.02,397.19,15931.0,374.9509,375.1113,374.6395,374.7999,15931.0
2021-09-28 12:45:00,397.23,397.48,397.13,397.42,7433.0,374.8377,375.0736,374.7433,375.0169,7433.0
2021-09-28 12:50:00,397.49,397.97,397.29,397.46,9905.0,375.083,375.5359,374.8943,375.0547,9905.0
2021-09-28 12:55:00,397.61,397.61,397.04,397.55,10391.0,375.1962,375.1962,374.6584,375.1396,10391.0
2021-09-28 13:00:00,397.47,397.6,397.08,397.44,13503.0,375.0641,375.1868,374.6961,375.0358,13503.0
2021-09-28 13:05:00,397.33,397.79,397.13,397.57,19809.0,374.932,375.3661,374.7433,375.1585,19809.0
2021-09-28 13:10:00,397.61,398.05,397.57,398.05,9122.0,375.1962,375.6114,375.1585,375.6114,9122.0
2021-09-28 13:15:00,398.15,398.52,398.13,398.38,7139.0,375.7058,376.0549,375.6869,375.9228,7139.0
2021-09-28 13:20:00,398.43,398.78,398.43,398.7,6585.0,375.97,376.3003,375.97,376.2248,6585.0
2021-09-28 13:25:00,398.9,399.14,398.52,398.65,10788.0,376.4135,376.64,376.0549,376.1776,10788.0
2021-09-28 13:30:00,398.57,398.91,398.55,398.89,10883.0,376.1021,376.423,376.0832,376.4041,10883.0
2021-09-28 13:35:00,398.89,399.15,398.62,398.92,11627.0,376.4041,376.6494,376.1493,376.4324,11627.0
2021-09-28 13:40:00,399.0,399.55,399.0,399.14,7977.0,376.5079,377.0269,376.5079,376.64,7977.0
2021-09-28 13:45:00,399.18,399.4,398.98,399.33,6101.0,376.6777,376.8853,376.489,376.8193,6101.0
2021-09-28 13:50:00,399.33,399.42,398.95,399.08,6972.0,376.8193,376.9042,376.4607,376.5834,6972.0
2021-09-28 13:55:00,399.08,399.2,398.76,398.77,6514.0,376.5834,376.6966,376.2814,376.2908,6514.0
2021-09-28 14:00:00,398.79,398.82,398.31,398.53,13425.0,376.3097,376.338,375.8568,376.0644,13425.0
2021-09-28 14:05:00,398.53,398.96,398.39,398.67,11772.0,376.0644,376.4701,375.9323,376.1965,11772.0
2021-09-28 14:10:00,398.68,398.68,398.09,398.31,12173.0,376.2059,376.2059,375.6492,375.8568,12173.0
2021-09-28 14:15:00,398.35,398.88,398.32,398.88,16452.0,375.8945,376.3946,375.8662,376.3946,16452.0
2021-09-28 14:20:00,398.8,399.26,398.77,399.16,8233.0,376.3192,376.7532,376.2908,376.6589,8233.0
2021-09-28 14:25:00,399.11,399.32,398.69,399.28,8831.0,376.6117,376.8098,376.2154,376.7721,8831.0
2021-09-28 14:30:00,399.2,399.23,398.65,398.78,19901.0,376.6966,376.7249,376.1776,376.3003,19901.0
2021-09-28 14:35:00,398.79,398.83,398.35,398.61,17034.0,376.3097,376.3475,375.8945,376.1399,17034.0
2021-09-28 14:40:00,398.69,398.85,398.38,398.83,12812.0,376.2154,376.3663,375.9228,376.3475,12812.0
2021-09-28 14:45:00,398.88,399.75,398.84,399.73,28447.0,376.3946,377.2156,376.3569,377.1967,28447.0
2021-09-28 14:50:00,399.72,399.79,399.36,399.37,19336.0,377.1873,377.2533,376.8476,376.857,19336.0
2021-09-28 14:55:00,399.44,399.79,399.34,399.45,19410.0,376.9231,377.2533,376.8287,376.9325,19410.0
2021-09-28 15:00:00,399.35,400.0,399.23,400.0,14296.0,376.8382,377.4515,376.7249,377.4515,14296.0
2021-09-28 15:05:00,400.04,400.49,399.91,400.33,10647.0,377.4893,377.9139,377.3666,377.7629,10647.0
2021-09-28 15:10:00,400.28,400.5,400.09,400.26,10903.0,377.7157,377.9233,377.5364,377.6969,10903.0
2021-09-28 15:15:00,400.25,400.5,400.07,400.07,13657.0,377.6874,377.9233,377.5176,377.5176,13657.0
2021-09-28 15:20:00,400.04,400.49,399.71,399.71,10466.0,377.4893,377.9139,377.1779,377.1779,10466.0
2021-09-28 15:25:00,399.59,399.72,399.2,399.32,13660.0,377.0646,377.1873,376.6966,376.8098,13660.0
2021-09-28 15:30:00,399.2,399.69,399.07,399.66,17406.0,376.6966,377.159,376.5739,377.1307,17406.0
2021-09-28 15:35:00,399.6,400.33,399.39,399.6,18648.0,377.0741,377.7629,376.8759,377.0741,18648.0
2021-09-28 15:40:00,399.56,400.16,399.4,399.54,20418.0,377.0363,377.6025,376.8853,377.0174,20418.0
2021-09-28 15:45:00,399.49,399.85,398.31,398.42,25926.0,376.9703,377.31,375.8568,375.9606,25926.0
2021-09-28 15:50:00,398.3,398.81,397.87,398.53,55476.0,375.8473,376.3286,375.4416,376.0644,55476.0
2021-09-28 15:55:00,398.66,398.91,397.94,398.78,101887.0,376.187,376.423,375.5076,376.3003,101887.0
2021-09-29 09:30:00,397.0,399.94,396.0,398.07,96032.0,374.6206,377.3949,373.677,375.6303,96032.0
2021-09-29 09:35:00,397.48,398.25,397.07,397.07,18536.0,375.0736,375.8002,374.6867,374.6867,18536.0
2021-09-29 09:40:00,397.06,397.77,396.47,396.55,18637.0,374.6772,375.3472,374.1205,374.196,18637.0
2021-09-29 09:45:00,396.99,397.31,396.42,396.74,15459.0,374.6112,374.9131,374.0733,374.3753,15459.0
2021-09-29 09:50:00,396.75,398.25,395.8,397.83,23771.0,374.3847,375.8002,373.4883,375.4038,23771.0
2021-09-29 09:55:00,397.94,398.28,397.64,397.97,19130.0,375.5076,375.8285,375.2245,375.5359,19130.0
2021-09-29 10:00:00,398.11,398.57,397.68,397.91,33423.0,375.6681,376.1021,375.2623,375.4793,33423.0
2021-09-29 10:05:00,397.9,398.01,397.07,397.95,9350.0,375.4699,375.5737,374.6867,375.5171,9350.0
2021-09-29 10:10:00,398.03,398.38,397.87,398.38,12180.0,375.5926,375.9228,375.4416,375.9228,12180.0
2021-09-29 10:15:00,398.5,399.14,398.5,399.13,11732.0,376.0361,376.64,376.0361,376.6306,11732.0
2021-09-29 10:20:00,399.15,399.5,398.88,399.14,9321.0,376.6494,376.9797,376.3946,376.64,9321.0
2021-09-29 10:25:00,399.34,399.6,398.88,399.04,24625.0,376.8287,377.0741,376.3946,376.5456,24625.0
2021-09-29 10:30:00,398.93,399.38,398.76,398.85,13408.0,376.4418,376.8665,376.2814,376.3663,13408.0
2021-09-29 10:35:00,398.95,400.07,398.95,399.6,19734.0,376.4607,377.5176,376.4607,377.0741,19734.0
2021-09-29 10:40:00,399.66,400.4,399.66,399.69,11140.0,377.1307,377.829,377.1307,377.159,11140.0
2021-09-29 10:45:00,399.75,400.29,399.41,399.98,14218.0,377.2156,377.7252,376.8948,377.4326,14218.0
2021-09-29 10:50:00,399.68,399.95,399.08,399.36,11463.0,377.1495,377.4043,376.5834,376.8476,11463.0
2021-09-29 10:55:00,399.52,400.09,399.42,399.66,17666.0,376.9986,377.5364,376.9042,377.1307,17666.0
2021-09-29 11:00:00,399.59,399.84,398.88,399.11,8249.0,377.0646,377.3005,376.3946,376.6117,8249.0
2021-09-29 11:05:00,399.0,399.95,399.0,399.83,7072.0,376.5079,377.4043,376.5079,377.2911,7072.0
2021-09-29 11:10:00,399.79,400.4,399.68,400.06,17907.0,377.2533,377.829,377.1495,377.5081,17907.0
2021-09-29 11:15:00,400.17,400.18,399.67,399.87,8485.0,377.6119,377.6214,377.1401,377.3288,8485.0
2021-09-29 11:20:00,399.88,400.13,399.79,400.12,11683.0,377.3383,377.5742,377.2533,377.5647,11683.0
2021-09-29 11:25:00,400.12,400.39,399.88,400.39,12217.0,377.5647,377.8195,377.3383,377.8195,12217.0
2021-09-29 11:30:00,400.43,401.31,400.14,401.1,22122.0,377.8573,378.6877,377.5836,378.4895,22122.0
2021-09-29 11:35:00,401.04,401.06,400.58,400.72,16951.0,378.4329,378.4518,377.9988,378.1309,16951.0
2021-09-29 11:40:00,400.71,400.97,400.52,400.69,5096.0,378.1215,378.3668,377.9422,378.1026,5096.0
2021-09-29 11:45:00,400.72,401.22,400.37,401.05,11533.0,378.1309,378.6027,377.8007,378.4423,11533.0
2021-09-29 11:50:00,401.14,401.22,400.32,400.32,14316.0,378.5272,378.6027,377.7535,377.7535,14316.0
2021-09-29 11:55:00,400.32,400.95,400.32,400.89,22337.0,377.7535,378.348,377.7535,378.2913,22337.0
2021-09-29 12:00:00,400.95,401.12,400.85,400.97,4950.0,378.348,378.5084,378.2536,378.3668,4950.0
2021-09-29 12:05:00,401.03,401.17,400.88,401.02,4963.0,378.4234,378.5556,378.2819,378.414,4963.0
2021-09-29 12:10:00,400.98,400.98,400.55,400.62,6568.0,378.3763,378.3763,377.9705,378.0366,6568.0
2021-09-29 12:15:00,400.59,400.59,400.19,400.25,8274.0,378.0083,378.0083,377.6308,377.6874,8274.0
2021-09-29 12:20:00,400.26,400.26,399.87,400.0,8054.0,377.6969,377.6969,377.3288,377.4515,8054.0
2021-09-29 12:25:00,400.0,400.24,399.65,399.77,6431.0,377.4515,377.678,377.1212,377.2345,6431.0
2021-09-29 12:30:00,399.75,399.9,399.58,399.9,6053.0,377.2156,377.3571,377.0552,377.3571,6053.0
2021-09-29 12:35:00,399.86,399.86,399.38,399.69,6622.0,377.3194,377.3194,376.8665,377.159,6622.0
2021-09-29 12:40:00,399.65,399.8,399.26,399.55,8620.0,377.1212,377.2628,376.7532,377.0269,8620.0
2021-09-29 12:45:00,399.67,399.67,399.38,399.52,3279.0,377.1401,377.1401,376.8665,376.9986,3279.0
2021-09-29 12:50:00,399.66,399.85,399.56,399.8,1629.0,377.1307,377.31,377.0363,377.2628,1629.0
2021-09-29 12:55:00,399.83,399.85,399.55,399.85,3947.0,377.2911,377.31,377.0269,377.31,3947.0
2021-09-29 13:00:00,399.74,399.82,399.47,399.47,2696.0,377.2062,377.2817,376.9514,376.9514,2696.0
2021-09-29 13:05:00,399.54,399.63,399.3,399.49,10051.0,377.0174,377.1024,376.791,376.9703,10051.0
2021-09-29 13:10:00,399.41,399.49,398.96,399.02,5979.0,376.8948,376.9703,376.4701,376.5268,5979.0
2021-09-29 13:15:00,399.08,399.45,399.06,399.12,5773.0,376.5834,376.9325,376.5645,376.6211,5773.0
2021-09-29 13:20:00,399.19,399.44,399.05,399.42,3862.0,376.6872,376.9231,376.5551,376.9042,3862.0
2021-09-29 13:25:00,399.55,399.55,399.11,399.34,6454.0,377.0269,377.0269,376.6117,376.8287,6454.0
2021-09-29 13:30:00,399.28,399.28,398.93,399.15,4054.0,376.7721,376.7721,376.4418,376.6494,4054.0
2021-09-29 13:35:00,399.01,399.12,398.91,399.02,4325.0,376.5173,376.6211,376.423,376.5268,4325.0
2021-09-29 13:40:00,399.09,399.31,398.86,399.26,7090.0,376.5928,376.8004,376.3758,376.7532,7090.0
2021-09-29 13:45:00,399.26,399.46,399.1,399.21,10903.0,376.7532,376.942,376.6022,376.706,10903.0
2021-09-29 13:50:00,399.21,399.69,399.18,399.52,5152.0,376.706,377.159,376.6777,376.9986,5152.0
2021-09-29 13:55:00,399.51,399.65,399.41,399.64,8657.0,376.9891,377.1212,376.8948,377.1118,8657.0
2021-09-29 14:00:00,399.62,400.1,399.59,400.1,6642.0,377.0929,377.5459,377.0646,377.5459,6642.0
2021-09-29 14:05:00,400.1,400.55,399.92,400.22,5324.0,377.5459,377.9705,377.376,377.6591,5324.0
2021-09-29 14:10:00,400.31,400.7,400.26,400.7,5240.0,377.744,378.1121,377.6969,378.1121,5240.0
2021-09-29 14:15:00,400.74,400.74,400.47,400.59,6149.0,378.1498,378.1498,377.895,378.0083,6149.0
2021-09-29 14:20:00,400.66,400.71,400.42,400.42,7426.0,378.0743,378.1215,377.8478,377.8478,7426.0
2021-09-29 14:25:00,400.57,400.73,400.38,400.56,5734.0,377.9894,378.1404,377.8101,377.9799,5734.0
2021-09-29 14:30:00,400.75,401.03,400.69,400.89,5314.0,378.1592,378.4234,378.1026,378.2913,5314.0
2021-09-29 14:35:00,400.92,401.17,400.84,400.92,4678.0,378.3196,378.5556,378.2442,378.3196,4678.0
2021-09-29 14:40:00,400.9,401.02,400.78,401.0,5760.0,378.3008,378.414,378.1875,378.3951,5760.0
2021-09-29 14:45:00,401.03,401.12,400.58,400.6,5204.0,378.4234,378.5084,377.9988,378.0177,5204.0
2021-09-29 14:50:00,400.9,401.15,400.77,401.09,3625.0,378.3008,378.5367,378.1781,378.4801,3625.0
2021-09-29 14:55:00,400.98,401.35,400.89,401.25,4093.0,378.3763,378.7254,378.2913,378.631,4093.0
2021-09-29 15:00:00,401.39,401.39,400.81,400.83,7035.0,378.7632,378.7632,378.2158,378.2347,7035.0
2021-09-29 15:05:00,400.85,401.5,400.84,401.41,8897.0,378.2536,378.867,378.2442,378.782,8897.0
2021-09-29 15:10:00,401.31,401.49,401.24,401.37,6469.0,378.6877,378.8575,378.6216,378.7443,6469.0
2021-09-29 15:15:00,401.28,401.68,401.25,401.26,13175.0,378.6594,379.0368,378.631,378.6405,13175.0
2021-09-29 15:20:00,401.18,401.35,401.07,401.27,7026.0,378.565,378.7254,378.4612,378.6499,7026.0
2021-09-29 15:25:00,401.19,401.73,401.19,401.73,7690.0,378.5744,379.084,378.5744,379.084,7690.0
2021-09-29 15:30:00,401.69,401.76,401.32,401.63,16132.0,379.0462,379.1123,378.6971,378.9896,16132.0
2021-09-29 15:35:00,401.59,401.85,401.13,401.23,13031.0,378.9519,379.1972,378.5178,378.6122,13031.0
2021-09-29 15:40:00,401.13,401.13,400.5,400.62,12845.0,378.5178,378.5178,377.9233,378.0366,12845.0
2021-09-29 15:45:00,400.55,400.9,400.36,400.73,14901.0,377.9705,378.3008,377.7912,378.1404,14901.0
2021-09-29 15:50:00,400.6,400.79,400.27,400.54,30364.0,378.0177,378.197,377.7063,377.9611,30364.0
2021-09-29 15:55:00,400.46,400.68,399.98,400.44,83963.0,377.8856,378.0932,377.4326,377.8667,83963.0
2021-09-30 09:30:00,401.49,403.49,400.49,401.4,74492.0,378.8575,380.7448,377.9139,378.7726,74492.0
2021-09-30 09:35:00,401.23,401.57,398.73,399.12,75053.0,378.6122,378.933,376.2531,376.6211,75053.0
2021-09-30 09:40:00,399.3,400.59,399.3,399.73,12275.0,376.791,378.0083,376.791,377.1967,12275.0
2021-09-30 09:45:00,399.67,400.04,399.3,399.73,19400.0,377.1401,377.4893,376.791,377.1967,19400.0
2021-09-30 09:50:00,399.98,400.89,399.69,400.81,12571.0,377.4326,378.2913,377.159,378.2158,12571.0
2021-09-30 09:55:00,400.73,400.82,399.64,400.4,44194.0,378.1404,378.2253,377.1118,377.829,44194.0
2021-09-30 10:00:00,400.58,400.69,399.79,400.05,23721.0,377.9988,378.1026,377.2533,377.4987,23721.0
2021-09-30 10:05:00,400.02,400.3,398.54,398.54,22218.0,377.4704,377.7346,376.0738,376.0738,22218.0
2021-09-30 10:10:00,398.57,399.08,397.96,398.0,20170.0,376.1021,376.5834,375.5265,375.5643,20170.0
2021-09-30 10:15:00,398.0,399.64,397.99,399.07,40537.0,375.5643,377.1118,375.5548,376.5739,40537.0
2021-09-30 10:20:00,399.11,399.67,398.7,399.44,15622.0,376.6117,377.1401,376.2248,376.9231,15622.0
2021-09-30 10:25:00,399.4,400.03,399.32,399.59,12213.0,376.8853,377.4798,376.8098,377.0646,12213.0
2021-09-30 10:30:00,399.61,399.81,399.26,399.81,11388.0,377.0835,377.2722,376.7532,377.2722,11388.0
2021-09-30 10:35:00,399.55,400.0,399.12,399.12,11289.0,377.0269,377.4515,376.6211,376.6211,11289.0
2021-09-30 10:40:00,399.15,399.15,398.08,398.37,15143.0,376.6494,376.6494,375.6397,375.9134,15143.0
2021-09-30 10:45:00,398.22,398.56,397.62,397.67,12928.0,375.7719,376.0927,375.2057,375.2529,12928.0
2021-09-30 10:50:00,397.61,398.06,397.09,397.43,12928.0,375.1962,375.6209,374.7056,375.0264,12928.0
2021-09-30 10:55:00,397.39,397.68,396.79,397.46,13134.0,374.9886,375.2623,374.4225,375.0547,13134.0
2021-09-30 11:00:00,397.51,397.53,397.06,397.23,9528.0,375.1019,375.1207,374.6772,374.8377,9528.0
2021-09-30 11:05:00,397.36,397.36,396.04,396.5,14637.0,374.9603,374.9603,373.7147,374.1488,14637.0
2021-09-30 11:10:00,396.43,396.7,396.26,396.41,7874.0,374.0828,374.3375,373.9223,374.0639,7874.0
2021-09-30 11:15:00,396.49,397.04,396.39,396.61,15908.0,374.1394,374.6584,374.045,374.2526,15908.0
2021-09-30 11:20:00,396.61,396.72,396.14,396.24,14538.0,374.2526,374.3564,373.8091,373.9035,14538.0
2021-09-30 11:25:00,396.25,396.73,396.14,396.63,24352.0,373.9129,374.3658,373.8091,374.2715,24352.0
2021-09-30 11:30:00,396.65,396.67,395.41,395.43,19645.0,374.2904,374.3092,373.1203,373.1391,19645.0
2021-09-30 11:35:00,395.36,395.46,394.43,394.43,23421.0,373.0731,373.1674,372.1955,372.1955,23421.0
2021-09-30 11:40:00,394.34,394.44,393.71,393.88,24335.0,372.1106,372.2049,371.5161,371.6765,24335.0
2021-09-30 11:45:00,393.89,393.95,392.61,393.21,26302.0,371.6859,371.7426,370.4781,371.0443,26302.0
2021-09-30 11:50:00,393.23,393.42,393.0,393.37,21718.0,371.0631,371.2424,370.8461,371.1953,21718.0
2021-09-30 11:55:00,393.39,393.39,392.41,392.63,19330.0,371.2141,371.2141,370.2894,370.497,19330.0
2021-09-30 12:00:00,392.56,393.11,392.14,392.32,31228.0,370.4309,370.9499,370.0346,370.2044,31228.0
2021-09-30 12:05:00,392.38,392.5,391.01,391.39,40687.0,370.2611,370.3743,368.9683,369.3269,40687.0
2021-09-30 12:10:00,391.41,391.79,390.7,391.42,35641.0,369.3457,369.7043,368.6758,369.3552,35641.0
2021-09-30 12:15:00,391.42,391.97,391.34,391.49,17600.0,369.3552,369.8742,369.2797,369.4212,17600.0
2021-09-30 12:20:00,391.49,392.46,391.49,391.75,14602.0,369.4212,370.3365,369.4212,369.6666,14602.0
2021-09-30 12:25:00,391.77,392.37,391.42,391.58,16054.0,369.6854,370.2516,369.3552,369.5062,16054.0
2021-09-30 12:30:00,391.45,391.75,391.1,391.7,13256.0,369.3835,369.6666,369.0532,369.6194,13256.0
2021-09-30 12:35:00,391.61,391.84,390.97,391.1,22186.0,369.5345,369.7515,368.9305,369.0532,22186.0
2021-09-30 12:40:00,390.99,391.35,390.87,391.1,12521.0,368.9494,369.2891,368.8362,369.0532,12521.0
2021-09-30 12:45:00,390.99,391.77,390.99,391.71,19161.0,368.9494,369.6854,368.9494,369.6288,19161.0
2021-09-30 12:50:00,391.6,391.63,390.78,390.98,18331.0,369.525,369.5533,368.7513,368.94,18331.0
2021-09-30 12:55:00,390.91,391.23,390.75,391.23,30841.0,368.8739,369.1759,368.7229,369.1759,30841.0
2021-09-30 13:00:00,391.14,391.99,391.04,391.99,16253.0,369.091,369.893,368.9966,369.893,16253.0
2021-09-30 13:05:00,391.9,392.11,391.57,392.11,36209.0,369.8081,370.0063,369.4967,370.0063,36209.0
2021-09-30 13:10:00,392.06,392.11,391.37,391.63,36118.0,369.9591,370.0063,369.308,369.5533,36118.0
2021-09-30 13:15:00,391.7,392.01,391.29,391.84,16240.0,369.6194,369.9119,369.2325,369.7515,16240.0
2021-09-30 13:20:00,391.71,391.83,390.79,390.88,33687.0,369.6288,369.7421,368.7607,368.8456,33687.0
2021-09-30 13:25:00,391.0,391.12,390.86,391.02,10778.0,368.9589,369.0721,368.8267,368.9777,10778.0
2021-09-30 13:30:00,391.1,391.11,390.57,390.88,33700.0,369.0532,369.0627,368.5531,368.8456,33700.0
2021-09-30 13:35:00,390.91,390.95,390.49,390.85,9316.0,368.8739,368.9117,368.4776,368.8173,9316.0
2021-09-30 13:40:00,390.72,390.97,390.67,390.75,12039.0,368.6946,368.9305,368.6475,368.7229,12039.0
2021-09-30 13:45:00,390.97,391.52,390.92,391.44,14154.0,368.9305,369.4495,368.8834,369.374,14154.0
2021-09-30 13:50:00,391.58,392.11,391.5,391.93,5451.0,369.5062,370.0063,369.4307,369.8364,5451.0
2021-09-30 13:55:00,391.9,392.45,391.9,392.44,15437.0,369.8081,370.3271,369.8081,370.3177,15437.0
2021-09-30 14:00:00,392.51,393.34,392.51,393.17,18855.0,370.3837,371.1669,370.3837,371.0065,18855.0
2021-09-30 14:05:00,393.19,393.55,393.14,393.49,15663.0,371.0254,371.3651,370.9782,371.3085,15663.0
2021-09-30 14:10:00,393.59,393.87,393.23,393.77,14902.0,371.4028,371.6671,371.0631,371.5727,14902.0
2021-09-30 14:15:00,393.64,393.64,393.1,393.29,9075.0,371.45,371.45,370.9405,371.1198,9075.0
2021-09-30 14:20:00,393.25,393.79,393.25,393.7,27922.0,371.082,371.5916,371.082,371.5066,27922.0
2021-09-30 14:25:00,393.66,394.25,393.66,394.25,9184.0,371.4689,372.0256,371.4689,372.0256,9184.0
2021-09-30 14:30:00,394.29,395.0,394.27,395.0,5683.0,372.0634,372.7334,372.0445,372.7334,5683.0
2021-09-30 14:35:00,395.08,395.08,394.59,394.59,16118.0,372.8089,372.8089,372.3465,372.3465,16118.0
2021-09-30 14:40:00,394.67,395.27,394.63,395.05,6549.0,372.422,372.9881,372.3842,372.7805,6549.0
2021-09-30 14:45:00,395.13,395.15,394.49,394.69,12093.0,372.856,372.8749,372.2521,372.4408,12093.0
2021-09-30 14:50:00,394.97,395.23,394.41,394.49,6668.0,372.7051,372.9504,372.1766,372.2521,6668.0
2021-09-30 14:55:00,394.38,394.5,393.89,393.89,14856.0,372.1483,372.2616,371.6859,371.6859,14856.0
2021-09-30 15:00:00,393.97,394.32,393.52,393.73,11672.0,371.7614,372.0917,371.3368,371.535,11672.0
2021-09-30 15:05:00,393.68,394.14,393.68,393.96,7276.0,371.4878,371.9218,371.4878,371.752,7276.0
2021-09-30 15:10:00,394.06,394.44,393.62,393.87,12461.0,371.8464,372.2049,371.4312,371.6671,12461.0
2021-09-30 15:15:00,394.1,394.27,393.71,393.93,14907.0,371.8841,372.0445,371.5161,371.7237,14907.0
2021-09-30 15:20:00,393.97,394.05,393.62,393.66,15732.0,371.7614,371.8369,371.4312,371.4689,15732.0
2021-09-30 15:25:00,393.63,393.88,393.41,393.41,14226.0,371.4406,371.6765,371.233,371.233,14226.0
2021-09-30 15:30:00,393.41,394.53,393.39,394.28,23806.0,371.233,372.2899,371.2141,372.054,23806.0
2021-09-30 15:35:00,394.31,394.31,392.89,392.97,26812.0,372.0823,372.0823,370.7423,370.8178,26812.0
2021-09-30 15:40:00,392.84,393.01,392.16,392.28,34240.0,370.6951,370.8555,370.0535,370.1667,34240.0
2021-09-30 15:45:00,392.15,392.21,391.38,391.7,43930.0,370.044,370.1006,369.3174,369.6194,43930.0
2021-09-30 15:50:00,391.5,391.78,391.07,391.14,52160.0,369.4307,369.6949,369.0249,369.091,52160.0
2021-09-30 15:55:00,391.06,391.3,390.46,390.74,171965.0,369.0155,369.2419,368.4493,368.7135,171965.0
2021-10-01 09:30:00,391.6,393.36,387.85,388.63,118597.0,369.525,371.1858,365.9864,366.7225,118597.0
2021-10-01 09:35:00,388.07,388.27,385.1,385.43,62702.0,366.194,366.3827,363.3914,363.7028,62702.0
2021-10-01 09:40:00,385.38,386.15,383.82,383.82,59092.0,363.6557,364.3823,362.1836,362.1836,59092.0
2021-10-01 09:45:00,383.91,386.09,383.12,386.08,74528.0,362.2685,364.3256,361.5231,364.3162,74528.0
2021-10-01 09:50:00,385.72,386.98,384.95,386.71,44041.0,363.9765,365.1655,363.2499,364.9107,44041.0
2021-10-01 09:55:00,386.89,388.42,386.78,388.09,29392.0,365.0805,366.5243,364.9767,366.2129,29392.0
2021-10-01 10:00:00,388.33,389.33,387.58,388.29,29738.0,366.4394,367.383,365.7316,366.4016,29738.0
2021-10-01 10:05:00,388.29,388.29,387.21,387.57,18518.0,366.4016,366.4016,365.3825,365.7222,18518.0
2021-10-01 10:10:00,387.61,387.81,386.53,386.53,14082.0,365.7599,365.9487,364.7408,364.7408,14082.0
2021-10-01 10:15:00,386.45,386.45,384.97,385.32,20837.0,364.6653,364.6653,363.2688,363.599,20837.0
2021-10-01 10:20:00,385.23,386.14,384.65,385.56,41297.0,363.5141,364.3728,362.9668,363.8255,41297.0
2021-10-01 10:25:00,385.56,386.43,385.5,385.81,12399.0,363.8255,364.6465,363.7689,364.0614,12399.0
2021-10-01 10:30:00,385.81,386.25,385.24,385.46,22622.0,364.0614,364.4766,363.5235,363.7311,22622.0
2021-10-01 10:35:00,385.46,386.02,385.16,385.28,23863.0,363.7311,364.2596,363.4481,363.5613,23863.0
2021-10-01 10:40:00,385.08,386.19,385.08,385.86,10910.0,363.3726,364.42,363.3726,364.1086,10910.0
2021-10-01 10:45:00,385.63,386.31,385.0,386.16,27085.0,363.8916,364.5332,363.2971,364.3917,27085.0
2021-10-01 10:50:00,386.39,386.54,385.53,385.86,13618.0,364.6087,364.7503,363.7972,364.1086,13618.0
2021-10-01 10:55:00,385.72,386.72,385.65,386.61,13697.0,363.9765,364.9201,363.9104,364.8163,13697.0
2021-10-01 11:00:00,386.36,387.38,386.36,386.54,26066.0,364.5804,365.5429,364.5804,364.7503,26066.0
2021-10-01 11:05:00,386.51,386.57,385.5,385.6,11968.0,364.722,364.7786,363.7689,363.8633,11968.0
2021-10-01 11:10:00,385.61,387.5,385.4,387.43,13090.0,363.8727,365.6562,363.6745,365.5901,13090.0
2021-10-01 11:15:00,387.26,387.89,387.25,387.69,10520.0,365.4297,366.0242,365.4202,365.8354,10520.0
2021-10-01 11:20:00,387.68,387.72,387.05,387.34,7741.0,365.826,365.8637,365.2315,365.5052,7741.0
2021-10-01 11:25:00,387.23,387.32,386.69,386.84,23856.0,365.4014,365.4863,364.8918,365.0334,23856.0
2021-10-01 11:30:00,386.89,387.33,386.85,387.23,7904.0,365.0805,365.4957,365.0428,365.4014,7904.0
2021-10-01 11:35:00,387.24,387.96,387.04,387.7,14450.0,365.4108,366.0902,365.2221,365.8449,14450.0
2021-10-01 11:40:00,387.68,388.33,387.68,388.02,19176.0,365.826,366.4394,365.826,366.1468,19176.0
2021-10-01 11:45:00,387.88,388.65,387.88,388.28,11629.0,366.0147,366.7413,366.0147,366.3922,11629.0
2021-10-01 11:50:00,388.35,388.5,387.93,388.44,10541.0,366.4582,366.5998,366.0619,366.5432,10541.0
2021-10-01 11:55:00,388.39,388.39,387.79,387.97,14610.0,366.496,366.496,365.9298,366.0997,14610.0
2021-10-01 12:00:00,387.96,387.97,387.4,387.7,16616.0,366.0902,366.0997,365.5618,365.8449,16616.0
2021-10-01 12:05:00,387.69,387.69,387.13,387.66,23298.0,365.8354,365.8354,365.307,365.8071,23298.0
2021-10-01 12:10:00,387.52,387.8,387.31,387.46,6463.0,365.675,365.9392,365.4769,365.6184,6463.0
2021-10-01 12:15:00,387.46,387.51,386.64,387.06,7447.0,365.6184,365.6656,364.8446,365.241,7447.0
2021-10-01 12:20:00,387.18,387.68,387.05,387.63,7833.0,365.3542,365.826,365.2315,365.7788,7833.0
2021-10-01 12:25:00,387.53,387.53,387.01,387.22,7437.0,365.6845,365.6845,365.1938,365.3919,7437.0
2021-10-01 12:30:00,387.22,387.96,387.17,387.74,5974.0,365.3919,366.0902,365.3448,365.8826,5974.0
2021-10-01 12:35:00,387.73,388.15,387.73,387.86,5173.0,365.8732,366.2695,365.8732,365.9959,5173.0
2021-10-01 12:40:00,388.0,388.36,387.98,387.98,6212.0,366.128,366.4677,366.1091,366.1091,6212.0
2021-10-01 12:45:00,388.05,388.77,387.97,388.2,11352.0,366.1751,366.8546,366.0997,366.3167,11352.0
2021-10-01 12:50:00,388.2,388.58,387.98,388.5,14499.0,366.3167,366.6753,366.1091,366.5998,14499.0
2021-10-01 12:55:00,388.38,388.51,388.12,388.24,5639.0,366.4865,366.6092,366.2412,366.3544,5639.0
2021-10-01 13:00:00,388.17,388.27,387.79,388.12,4386.0,366.2884,366.3827,365.9298,366.2412,4386.0
2021-10-01 13:05:00,388.3,388.45,387.83,388.45,4867.0,366.4111,366.5526,365.9675,366.5526,4867.0
2021-10-01 13:10:00,388.72,388.72,388.16,388.4,5221.0,366.8074,366.8074,366.2789,366.5054,5221.0
2021-10-01 13:15:00,388.57,388.78,388.45,388.68,6044.0,366.6658,366.864,366.5526,366.7696,6044.0
2021-10-01 13:20:00,388.68,389.44,388.68,389.37,15711.0,366.7696,367.4868,366.7696,367.4207,15711.0
2021-10-01 13:25:00,389.27,389.4,388.75,388.75,10459.0,367.3264,367.449,366.8357,366.8357,10459.0
2021-10-01 13:30:00,388.77,389.5,388.77,389.28,8656.0,366.8546,367.5434,366.8546,367.3358,8656.0
2021-10-01 13:35:00,389.22,389.7,389.21,389.52,11023.0,367.2792,367.7321,367.2698,367.5623,11023.0
2021-10-01 13:40:00,389.51,390.03,389.43,389.75,10369.0,367.5528,368.0435,367.4774,367.7793,10369.0
2021-10-01 13:45:00,389.9,390.8,389.73,390.8,20223.0,367.9209,368.7701,367.7604,368.7701,20223.0
2021-10-01 13:50:00,390.71,390.79,390.4,390.62,10108.0,368.6852,368.7607,368.3927,368.6003,10108.0
2021-10-01 13:55:00,390.53,390.62,389.95,390.13,7929.0,368.5153,368.6003,367.968,368.1379,7929.0
2021-10-01 14:00:00,390.29,390.47,390.03,390.12,8976.0,368.2889,368.4587,368.0435,368.1285,8976.0
2021-10-01 14:05:00,390.39,390.81,389.92,389.92,22065.0,368.3832,368.7796,367.9397,367.9397,22065.0
2021-10-01 14:10:00,389.9,390.64,389.9,390.61,25540.0,367.9209,368.6191,367.9209,368.5908,25540.0
2021-10-01 14:15:00,390.57,391.0,390.49,390.55,22827.0,368.5531,368.9589,368.4776,368.5342,22827.0
2021-10-01 14:20:00,390.59,390.87,390.57,390.75,19194.0,368.572,368.8362,368.5531,368.7229,19194.0
2021-10-01 14:25:00,390.8,391.08,390.64,390.77,9506.0,368.7701,369.0343,368.6191,368.7418,9506.0
2021-10-01 14:30:00,390.84,391.32,390.84,391.32,10670.0,368.8079,369.2608,368.8079,369.2608,10670.0
2021-10-01 14:35:00,391.34,391.36,391.08,391.3,7538.0,369.2797,369.2986,369.0343,369.2419,7538.0
2021-10-01 14:40:00,391.3,391.35,390.67,390.77,10570.0,369.2419,369.2891,368.6475,368.7418,10570.0
2021-10-01 14:45:00,390.72,390.77,390.43,390.58,10464.0,368.6946,368.7418,368.421,368.5625,10464.0
2021-10-01 14:50:00,390.65,390.82,390.37,390.62,9911.0,368.6286,368.789,368.3644,368.6003,9911.0
2021-10-01 14:55:00,390.68,391.55,390.6,391.3,13405.0,368.6569,369.4778,368.5814,369.2419,13405.0
2021-10-01 15:00:00,391.33,391.9,391.29,391.87,14093.0,369.2702,369.8081,369.2325,369.7798,14093.0
2021-10-01 15:05:00,391.78,392.17,391.78,392.14,9708.0,369.6949,370.0629,369.6949,370.0346,9708.0
2021-10-01 15:10:00,392.1,393.05,392.03,393.05,12917.0,369.9968,370.8933,369.9308,370.8933,12917.0
2021-10-01 15:15:00,393.16,393.29,392.61,392.8,13632.0,370.9971,371.1198,370.4781,370.6574,13632.0
2021-10-01 15:20:00,392.92,393.19,392.92,392.92,12323.0,370.7706,371.0254,370.7706,370.7706,12323.0
2021-10-01 15:25:00,392.89,392.94,392.4,392.4,17288.0,370.7423,370.7895,370.2799,370.2799,17288.0
2021-10-01 15:30:00,392.44,392.87,391.82,392.84,37440.0,370.3177,370.7234,369.7326,370.6951,37440.0
2021-10-01 15:35:00,392.8,393.33,392.63,392.63,53851.0,370.6574,371.1575,370.497,370.497,53851.0
2021-10-01 15:40:00,392.62,393.15,392.61,392.84,26068.0,370.4875,370.9877,370.4781,370.6951,26068.0
2021-10-01 15:45:00,392.78,392.83,391.81,392.35,50719.0,370.6385,370.6857,369.7232,370.2328,50719.0
2021-10-01 15:50:00,392.43,393.69,392.34,393.41,54033.0,370.3082,371.4972,370.2233,371.233,54033.0
2021-10-01 15:55:00,393.41,393.41,391.88,392.43,149246.0,371.233,371.233,369.7892,370.3082,149246.0
2021-10-04 09:30:00,391.62,394.75,391.51,394.69,58519.0,369.5439,372.4975,369.4401,372.4408,58519.0
2021-10-04 09:35:00,394.42,395.15,392.85,392.85,18498.0,372.1861,372.8749,370.7046,370.7046,18498.0
2021-10-04 09:40:00,392.84,392.97,392.02,392.26,12511.0,370.6951,370.8178,369.9214,370.1478,12511.0
2021-10-04 09:45:00,392.41,393.7,392.13,393.29,16696.0,370.2894,371.5066,370.0252,371.1198,16696.0
2021-10-04 09:50:00,393.29,393.76,392.39,392.82,14851.0,371.1198,371.5633,370.2705,370.6763,14851.0
2021-10-04 09:55:00,392.69,392.87,391.77,391.81,16810.0,370.5536,370.7234,369.6854,369.7232,16810.0
2021-10-04 10:00:00,391.94,392.74,391.12,391.12,18207.0,369.8459,370.6008,369.0721,369.0721,18207.0
2021-10-04 10:05:00,391.34,391.8,391.0,391.69,16895.0,369.2797,369.7138,368.9589,369.61,16895.0
2021-10-04 10:10:00,391.69,391.82,391.17,391.5,21104.0,369.61,369.7326,369.1193,369.4307,21104.0
2021-10-04 10:15:00,391.5,391.58,391.01,391.43,16608.0,369.4307,369.5062,368.9683,369.3646,16608.0
2021-10-04 10:20:00,391.49,391.53,389.17,389.3,16589.0,369.4212,369.459,367.232,367.3547,16589.0
2021-10-04 10:25:00,389.4,389.45,388.7,388.8,19744.0,367.449,367.4962,366.7885,366.8829,19744.0
2021-10-04 10:30:00,388.56,388.77,388.31,388.33,15567.0,366.6564,366.8546,366.4205,366.4394,15567.0
2021-10-04 10:35:00,388.28,388.28,385.71,386.21,38940.0,366.3922,366.3922,363.9671,364.4389,38940.0
2021-10-04 10:40:00,386.12,387.98,386.12,387.86,28121.0,364.3539,366.1091,364.3539,365.9959,28121.0
2021-10-04 10:45:00,387.87,387.87,386.5,386.5,16295.0,366.0053,366.0053,364.7125,364.7125,16295.0
2021-10-04 10:50:00,386.46,386.75,385.52,385.8,17403.0,364.6748,364.9484,363.7878,364.052,17403.0
2021-10-04 10:55:00,385.83,386.18,385.65,386.18,17250.0,364.0803,364.4106,363.9104,364.4106,17250.0
2021-10-04 11:00:00,386.09,386.49,385.6,386.3,15256.0,364.3256,364.7031,363.8633,364.5238,15256.0
2021-10-04 11:05:00,386.35,386.8,385.91,386.48,19107.0,364.571,364.9956,364.1558,364.6936,19107.0
2021-10-04 11:10:00,386.45,387.52,386.39,387.22,26599.0,364.6653,365.675,364.6087,365.3919,26599.0
2021-10-04 11:15:00,387.18,387.82,386.93,387.2,13496.0,365.3542,365.9581,365.1183,365.3731,13496.0
2021-10-04 11:20:00,387.22,387.33,386.6,386.84,25030.0,365.3919,365.4957,364.8069,365.0334,25030.0
2021-10-04 11:25:00,386.81,386.94,386.25,386.73,24569.0,365.005,365.1277,364.4766,364.9296,24569.0
2021-10-04 11:30:00,386.78,386.78,385.81,385.87,16024.0,364.9767,364.9767,364.0614,364.118,16024.0
2021-10-04 11:35:00,385.88,385.97,385.5,385.56,14656.0,364.1275,364.2124,363.7689,363.8255,14656.0
2021-10-04 11:40:00,385.64,386.74,385.59,386.51,12311.0,363.901,364.939,363.8538,364.722,12311.0
2021-10-04 11:45:00,386.57,387.51,386.52,387.38,15356.0,364.7786,365.6656,364.7314,365.5429,15356.0
2021-10-04 11:50:00,387.36,387.84,387.25,387.5,20953.0,365.524,365.977,365.4202,365.6562,20953.0
2021-10-04 11:55:00,387.55,387.91,387.04,387.73,13842.0,365.7033,366.043,365.2221,365.8732,13842.0
2021-10-04 12:00:00,387.62,387.9,387.29,387.29,9729.0,365.7694,366.0336,365.458,365.458,9729.0
2021-10-04 12:05:00,387.27,388.45,387.22,388.16,12066.0,365.4391,366.5526,365.3919,366.2789,12066.0
2021-10-04 12:10:00,388.15,388.19,387.93,388.18,9467.0,366.2695,366.3073,366.0619,366.2978,9467.0
2021-10-04 12:15:00,388.11,388.43,387.92,388.01,10283.0,366.2318,366.5337,366.0525,366.1374,10283.0
2021-10-04 12:20:00,387.89,387.97,387.39,387.43,11838.0,366.0242,366.0997,365.5524,365.5901,11838.0
2021-10-04 12:25:00,387.48,387.67,387.2,387.25,11452.0,365.6373,365.8166,365.3731,365.4202,11452.0
2021-10-04 12:30:00,387.23,387.36,387.0,387.12,6114.0,365.4014,365.524,365.1843,365.2976,6114.0
2021-10-04 12:35:00,387.11,387.35,387.1,387.15,3638.0,365.2881,365.5146,365.2787,365.3259,3638.0
2021-10-04 12:40:00,387.24,387.24,386.48,386.48,10613.0,365.4108,365.4108,364.6936,364.6936,10613.0
2021-10-04 12:45:00,386.49,386.85,386.3,386.85,8455.0,364.7031,365.0428,364.5238,365.0428,8455.0
2021-10-04 12:50:00,386.85,387.02,386.35,387.02,7901.0,365.0428,365.2032,364.571,365.2032,7901.0
2021-10-04 12:55:00,387.11,387.16,386.77,386.82,4054.0,365.2881,365.3353,364.9673,365.0145,4054.0
2021-10-04 13:00:00,386.74,386.83,386.25,386.31,11279.0,364.939,365.0239,364.4766,364.5332,11279.0
2021-10-04 13:05:00,386.34,387.33,386.25,387.07,12097.0,364.5615,365.4957,364.4766,365.2504,12097.0
2021-10-04 13:10:00,386.98,387.35,386.97,387.19,4798.0,365.1655,365.5146,365.156,365.3636,4798.0
2021-10-04 13:15:00,387.35,387.36,386.83,387.06,9431.0,365.5146,365.524,365.0239,365.241,9431.0
2021-10-04 13:20:00,387.0,387.12,386.64,386.98,9674.0,365.1843,365.2976,364.8446,365.1655,9674.0
2021-10-04 13:25:00,386.97,387.06,386.5,386.59,28914.0,365.156,365.241,364.7125,364.7974,28914.0
2021-10-04 13:30:00,386.71,387.13,386.65,387.07,12103.0,364.9107,365.307,364.8541,365.2504,12103.0
2021-10-04 13:35:00,386.86,386.99,386.45,386.69,9997.0,365.0522,365.1749,364.6653,364.8918,9997.0
2021-10-04 13:40:00,386.6,386.82,386.37,386.72,8625.0,364.8069,365.0145,364.5899,364.9201,8625.0
2021-10-04 13:45:00,386.74,387.03,386.36,386.91,14407.0,364.939,365.2126,364.5804,365.0994,14407.0
2021-10-04 13:50:00,386.97,387.18,386.73,386.78,14122.0,365.156,365.3542,364.9296,364.9767,14122.0
2021-10-04 13:55:00,386.73,386.73,386.14,386.31,10865.0,364.9296,364.9296,364.3728,364.5332,10865.0
2021-10-04 14:00:00,386.46,387.05,386.44,386.65,15550.0,364.6748,365.2315,364.6559,364.8541,15550.0
2021-10-04 14:05:00,386.72,386.95,386.59,386.71,9471.0,364.9201,365.1372,364.7974,364.9107,9471.0
2021-10-04 14:10:00,386.7,386.8,386.14,386.47,16531.0,364.9012,364.9956,364.3728,364.6842,16531.0
2021-10-04 14:15:00,386.49,386.84,386.32,386.48,18927.0,364.7031,365.0334,364.5427,364.6936,18927.0
2021-10-04 14:20:00,386.54,387.0,386.46,386.59,10379.0,364.7503,365.1843,364.6748,364.7974,10379.0
2021-10-04 14:25:00,386.56,386.58,386.0,386.0,16750.0,364.7691,364.788,364.2407,364.2407,16750.0
2021-10-04 14:30:00,386.05,386.3,385.68,385.97,13550.0,364.2879,364.5238,363.9387,364.2124,13550.0
2021-10-04 14:35:00,385.91,386.22,385.71,386.0,7834.0,364.1558,364.4483,363.9671,364.2407,7834.0
2021-10-04 14:40:00,385.9,386.04,385.61,385.88,8835.0,364.1463,364.2785,363.8727,364.1275,8835.0
2021-10-04 14:45:00,385.89,386.28,385.75,386.22,12135.0,364.1369,364.5049,364.0048,364.4483,12135.0
2021-10-04 14:50:00,386.24,386.36,385.93,386.12,12038.0,364.4672,364.5804,364.1747,364.3539,12038.0
2021-10-04 14:55:00,386.13,386.33,385.91,386.08,12251.0,364.3634,364.5521,364.1558,364.3162,12251.0
2021-10-04 15:00:00,386.17,386.67,386.02,386.4,16996.0,364.4011,364.8729,364.2596,364.6182,16996.0
2021-10-04 15:05:00,386.37,386.5,385.86,386.02,16166.0,364.5899,364.7125,364.1086,364.2596,16166.0
2021-10-04 15:10:00,385.99,385.99,385.4,385.55,13557.0,364.2313,364.2313,363.6745,363.8161,13557.0
2021-10-04 15:15:00,385.66,385.7,384.88,384.92,20715.0,363.9199,363.9576,363.1838,363.2216,20715.0
2021-10-04 15:20:00,384.9,385.15,384.76,385.0,27219.0,363.2027,363.4386,363.0706,363.2971,27219.0
2021-10-04 15:25:00,385.05,385.89,385.05,385.75,23184.0,363.3443,364.1369,363.3443,364.0048,23184.0
2021-10-04 15:30:00,385.71,386.06,385.43,386.0,35410.0,363.9671,364.2973,363.7028,364.2407,35410.0
2021-10-04 15:35:00,385.95,386.24,385.42,385.43,29500.0,364.1935,364.4672,363.6934,363.7028,29500.0
2021-10-04 15:40:00,385.49,386.9,385.49,386.72,31982.0,363.7595,365.09,363.7595,364.9201,31982.0
2021-10-04 15:45:00,386.68,387.06,386.56,386.56,45979.0,364.8824,365.241,364.7691,364.7691,45979.0
2021-10-04 15:50:00,386.51,386.51,385.46,385.8,62370.0,364.722,364.722,363.7311,364.052,62370.0
2021-10-04 15:55:00,385.85,387.33,385.7,387.05,204356.0,364.0992,365.4957,363.9576,365.2315,204356.0
2021-10-05 09:30:00,389.34,392.49,389.34,392.49,99438.0,367.3924,370.3649,367.3924,370.3649,99438.0
2021-10-05 09:35:00,392.19,392.75,389.24,390.21,44713.0,370.0818,370.6102,367.2981,368.2134,44713.0
2021-10-05 09:40:00,390.17,391.74,389.78,390.16,23906.0,368.1756,369.6571,367.8076,368.1662,23906.0
2021-10-05 09:45:00,390.01,391.65,389.74,389.95,28958.0,368.0247,369.5722,367.7699,367.968,28958.0
2021-10-05 09:50:00,389.96,391.31,389.87,390.92,19656.0,367.9775,369.2514,367.8926,368.8834,19656.0
2021-10-05 09:55:00,390.76,391.35,390.46,390.9,22162.0,368.7324,369.2891,368.4493,368.8645,22162.0
2021-10-05 10:00:00,391.04,392.0,390.96,390.96,16891.0,368.9966,369.9025,368.9211,368.9211,16891.0
2021-10-05 10:05:00,391.18,391.6,390.59,391.6,20814.0,369.1287,369.525,368.572,369.525,20814.0
2021-10-05 10:10:00,391.44,392.26,391.33,392.15,79613.0,369.374,370.1478,369.2702,370.044,79613.0
2021-10-05 10:15:00,392.32,392.32,391.21,391.66,16685.0,370.2044,370.2044,369.157,369.5816,16685.0
2021-10-05 10:20:00,391.69,392.79,391.68,392.13,20928.0,369.61,370.6479,369.6005,370.0252,20928.0
2021-10-05 10:25:00,392.23,393.41,392.23,393.34,25109.0,370.1195,371.233,370.1195,371.1669,25109.0
2021-10-05 10:30:00,393.46,394.07,393.15,393.86,23562.0,371.2802,371.8558,370.9877,371.6576,23562.0
2021-10-05 10:35:00,393.77,394.26,393.46,394.02,31596.0,371.5727,372.0351,371.2802,371.8086,31596.0
2021-10-05 10:40:00,394.11,394.18,392.61,392.89,17354.0,371.8935,371.9596,370.4781,370.7423,17354.0
2021-10-05 10:45:00,392.96,393.65,392.86,393.46,17071.0,370.8084,371.4595,370.714,371.2802,17071.0
2021-10-05 10:50:00,393.4,393.82,393.16,393.52,21924.0,371.2236,371.6199,370.9971,371.3368,21924.0
2021-10-05 10:55:00,393.42,393.85,393.41,393.8,13120.0,371.2424,371.6482,371.233,371.601,13120.0
2021-10-05 11:00:00,393.79,394.13,393.55,393.84,21653.0,371.5916,371.9124,371.3651,371.6388,21653.0
2021-10-05 11:05:00,393.83,394.09,393.55,393.62,17035.0,371.6293,371.8747,371.3651,371.4312,17035.0
2021-10-05 11:10:00,393.61,393.89,393.48,393.49,12158.0,371.4217,371.6859,371.2991,371.3085,12158.0
2021-10-05 11:15:00,393.52,393.65,393.15,393.5,20536.0,371.3368,371.4595,370.9877,371.3179,20536.0
2021-10-05 11:20:00,393.58,393.66,392.89,393.03,22534.0,371.3934,371.4689,370.7423,370.8744,22534.0
2021-10-05 11:25:00,392.93,393.57,392.88,393.57,18476.0,370.7801,371.384,370.7329,371.384,18476.0
2021-10-05 11:30:00,393.52,393.72,393.05,393.05,9974.0,371.3368,371.5255,370.8933,370.8933,9974.0
2021-10-05 11:35:00,393.01,393.25,392.07,392.42,22126.0,370.8555,371.082,369.9685,370.2988,22126.0
2021-10-05 11:40:00,392.5,392.63,392.07,392.59,8894.0,370.3743,370.497,369.9685,370.4592,8894.0
2021-10-05 11:45:00,392.71,392.94,392.64,392.79,8226.0,370.5725,370.7895,370.5064,370.6479,8226.0
2021-10-05 11:50:00,392.91,392.93,392.45,392.66,6737.0,370.7612,370.7801,370.3271,370.5253,6737.0
2021-10-05 11:55:00,392.77,393.06,392.66,392.9,9127.0,370.6291,370.9027,370.5253,370.7517,9127.0
2021-10-05 12:00:00,392.89,392.99,392.66,392.99,4306.0,370.7423,370.8367,370.5253,370.8367,4306.0
2021-10-05 12:05:00,393.04,393.29,392.83,393.24,3212.0,370.8839,371.1198,370.6857,371.0726,3212.0
2021-10-05 12:10:00,393.28,393.54,392.84,392.84,4942.0,371.1103,371.3557,370.6951,370.6951,4942.0
2021-10-05 12:15:00,392.87,392.95,392.64,392.73,6399.0,370.7234,370.7989,370.5064,370.5913,6399.0
2021-10-05 12:20:00,392.71,392.75,392.37,392.37,6551.0,370.5725,370.6102,370.2516,370.2516,6551.0
2021-10-05 12:25:00,392.46,392.74,392.23,392.48,23586.0,370.3365,370.6008,370.1195,370.3554,23586.0
2021-10-05 12:30:00,392.44,392.44,391.96,392.1,8278.0,370.3177,370.3177,369.8647,369.9968,8278.0
2021-10-05 12:35:00,392.07,392.18,391.71,391.83,6259.0,369.9685,370.0723,369.6288,369.7421,6259.0
2021-10-05 12:40:00,391.76,392.26,391.7,392.05,5234.0,369.676,370.1478,369.6194,369.9497,5234.0
2021-10-05 12:45:00,392.14,392.42,392.07,392.25,4260.0,370.0346,370.2988,369.9685,370.1384,4260.0
2021-10-05 12:50:00,392.24,392.32,391.93,391.97,3800.0,370.129,370.2044,369.8364,369.8742,3800.0
2021-10-05 12:55:00,392.05,392.19,391.79,391.92,5911.0,369.9497,370.0818,369.7043,369.827,5911.0
2021-10-05 13:00:00,392.02,392.1,391.48,392.0,8437.0,369.9214,369.9968,369.4118,369.9025,8437.0
2021-10-05 13:05:00,392.08,392.52,391.99,392.48,10253.0,369.978,370.3932,369.893,370.3554,10253.0
2021-10-05 13:10:00,392.54,392.71,392.33,392.59,8608.0,370.412,370.5725,370.2139,370.4592,8608.0
2021-10-05 13:15:00,392.62,393.18,392.41,393.14,14015.0,370.4875,371.016,370.2894,370.9782,14015.0
2021-10-05 13:20:00,393.25,393.46,393.09,393.22,4867.0,371.082,371.2802,370.931,371.0537,4867.0
2021-10-05 13:25:00,393.21,393.31,392.99,393.2,3588.0,371.0443,371.1386,370.8367,371.0348,3588.0
2021-10-05 13:30:00,393.22,393.4,393.06,393.14,4100.0,371.0537,371.2236,370.9027,370.9782,4100.0
2021-10-05 13:35:00,393.19,393.27,392.97,393.27,5057.0,371.0254,371.1009,370.8178,371.1009,5057.0
2021-10-05 13:40:00,393.4,393.7,393.4,393.58,7239.0,371.2236,371.5066,371.2236,371.3934,7239.0
2021-10-05 13:45:00,393.61,393.62,393.23,393.52,6089.0,371.4217,371.4312,371.0631,371.3368,6089.0
2021-10-05 13:50:00,393.52,393.93,393.42,393.47,14608.0,371.3368,371.7237,371.2424,371.2896,14608.0
2021-10-05 13:55:00,393.39,393.54,393.28,393.36,3805.0,371.2141,371.3557,371.1103,371.1858,3805.0
2021-10-05 14:00:00,393.33,393.47,393.19,393.19,5090.0,371.1575,371.2896,371.0254,371.0254,5090.0
2021-10-05 14:05:00,393.28,393.81,393.12,393.8,7993.0,371.1103,371.6104,370.9593,371.601,7993.0
2021-10-05 14:10:00,393.78,394.15,393.77,394.03,7886.0,371.5821,371.9313,371.5727,371.818,7886.0
2021-10-05 14:15:00,394.12,394.18,393.69,394.0,13492.0,371.903,371.9596,371.4972,371.7897,13492.0
2021-10-05 14:20:00,394.0,394.39,393.85,394.23,8303.0,371.7897,372.1578,371.6482,372.0068,8303.0
2021-10-05 14:25:00,394.11,395.17,394.11,395.0,22041.0,371.8935,372.8938,371.8935,372.7334,22041.0
2021-10-05 14:30:00,395.01,395.34,394.93,395.23,16550.0,372.7428,373.0542,372.6673,372.9504,16550.0
2021-10-05 14:35:00,395.22,395.36,394.98,395.22,25929.0,372.941,373.0731,372.7145,372.941,25929.0
2021-10-05 14:40:00,395.27,395.52,395.11,395.22,33496.0,372.9881,373.2241,372.8372,372.941,33496.0
2021-10-05 14:45:00,395.19,395.6,395.09,395.46,11771.0,372.9127,373.2995,372.8183,373.1674,11771.0
2021-10-05 14:50:00,395.34,395.57,395.32,395.52,8981.0,373.0542,373.2712,373.0353,373.2241,8981.0
2021-10-05 14:55:00,395.53,395.71,395.22,395.41,18852.0,373.2335,373.4033,372.941,373.1203,18852.0
2021-10-05 15:00:00,395.33,395.52,395.14,395.36,9666.0,373.0448,373.2241,372.8655,373.0731,9666.0
2021-10-05 15:05:00,395.43,395.49,394.82,394.99,17112.0,373.1391,373.1957,372.5635,372.7239,17112.0
2021-10-05 15:10:00,394.93,395.51,394.91,395.46,37531.0,372.6673,373.2146,372.6484,373.1674,37531.0
2021-10-05 15:15:00,395.44,395.8,395.18,395.74,30904.0,373.1486,373.4883,372.9032,373.4317,30904.0
2021-10-05 15:20:00,395.8,395.94,395.15,395.94,41448.0,373.4883,373.6204,372.8749,373.6204,41448.0
2021-10-05 15:25:00,395.79,396.01,395.29,395.7,41614.0,373.4788,373.6864,373.007,373.3939,41614.0
2021-10-05 15:30:00,395.7,395.8,394.86,395.37,68999.0,373.3939,373.4883,372.6013,373.0825,68999.0
2021-10-05 15:35:00,395.32,395.34,394.74,395.06,27976.0,373.0353,373.0542,372.488,372.79,27976.0
2021-10-05 15:40:00,394.93,395.45,394.89,395.11,26288.0,372.6673,373.158,372.6296,372.8372,26288.0
2021-10-05 15:45:00,395.07,395.2,394.75,395.2,39225.0,372.7994,372.9221,372.4975,372.9221,39225.0
2021-10-05 15:50:00,395.39,395.39,394.26,394.27,60529.0,373.1014,373.1014,372.0351,372.0445,60529.0
2021-10-05 15:55:00,394.21,394.77,393.18,393.41,167488.0,371.9879,372.5163,371.016,371.233,167488.0
2021-10-06 09:30:00,390.75,391.56,389.27,389.27,74216.0,368.7229,369.4873,367.3264,367.3264,74216.0
2021-10-06 09:35:00,389.5,390.2,388.01,388.52,26035.0,367.5434,368.2039,366.1374,366.6187,26035.0
2021-10-06 09:40:00,388.29,389.59,388.17,389.35,19783.0,366.4016,367.6283,366.2884,367.4019,19783.0
2021-10-06 09:45:00,389.4,389.45,388.6,388.75,19637.0,367.449,367.4962,366.6941,366.8357,19637.0
2021-10-06 09:50:00,388.51,388.82,387.76,388.3,33221.0,366.6092,366.9017,365.9015,366.4111,33221.0
2021-10-06 09:55:00,388.24,388.35,387.61,387.8,31284.0,366.3544,366.4582,365.7599,365.9392,31284.0
2021-10-06 10:00:00,387.67,387.67,386.55,386.6,17297.0,365.8166,365.8166,364.7597,364.8069,17297.0
2021-10-06 10:05:00,386.85,387.65,386.59,387.17,15457.0,365.0428,365.7977,364.7974,365.3448,15457.0
2021-10-06 10:10:00,387.1,387.96,386.73,387.59,11238.0,365.2787,366.0902,364.9296,365.7411,11238.0
2021-10-06 10:15:00,387.44,387.54,385.84,386.32,26369.0,365.5995,365.6939,364.0897,364.5427,26369.0
2021-10-06 10:20:00,386.08,389.06,386.0,389.02,18365.0,364.3162,367.1282,364.2407,367.0905,18365.0
2021-10-06 10:25:00,389.21,390.37,389.1,389.97,16557.0,367.2698,368.3644,367.166,367.9869,16557.0
2021-10-06 10:30:00,389.93,391.04,389.69,389.76,22866.0,367.9492,368.9966,367.7227,367.7888,22866.0
2021-10-06 10:35:00,389.95,390.21,389.26,390.02,8556.0,367.968,368.2134,367.3169,368.0341,8556.0
2021-10-06 10:40:00,390.22,390.28,388.78,388.79,15940.0,368.2228,368.2794,366.864,366.8734,15940.0
2021-10-06 10:45:00,389.03,389.5,388.53,389.4,8588.0,367.0999,367.5434,366.6281,367.449,8588.0
2021-10-06 10:50:00,389.45,390.21,389.33,390.21,8358.0,367.4962,368.2134,367.383,368.2134,8358.0
2021-10-06 10:55:00,390.13,390.4,389.71,390.07,8895.0,368.1379,368.3927,367.7416,368.0813,8895.0
2021-10-06 11:00:00,389.95,390.62,389.79,390.47,12648.0,367.968,368.6003,367.8171,368.4587,12648.0
2021-10-06 11:05:00,390.47,390.76,389.88,390.11,10401.0,368.4587,368.7324,367.902,368.119,10401.0
2021-10-06 11:10:00,390.11,390.3,389.85,390.19,8180.0,368.119,368.2983,367.8737,368.1945,8180.0
2021-10-06 11:15:00,390.09,390.75,390.02,390.69,14409.0,368.1001,368.7229,368.0341,368.6663,14409.0
2021-10-06 11:20:00,390.82,390.89,389.54,389.81,8858.0,368.789,368.8551,367.5812,367.8359,8858.0
2021-10-06 11:25:00,389.7,390.45,389.7,390.36,22584.0,367.7321,368.4399,367.7321,368.3549,22584.0
2021-10-06 11:30:00,390.25,390.59,389.6,389.84,5893.0,368.2511,368.572,367.6378,367.8642,5893.0
2021-10-06 11:35:00,389.73,389.77,389.25,389.53,6725.0,367.7604,367.7982,367.3075,367.5717,6725.0
2021-10-06 11:40:00,389.53,389.63,388.96,389.38,4493.0,367.5717,367.6661,367.0338,367.4302,4493.0
2021-10-06 11:45:00,389.36,389.82,389.21,389.63,6514.0,367.4113,367.8454,367.2698,367.6661,6514.0
2021-10-06 11:50:00,389.61,390.55,389.61,390.22,11866.0,367.6472,368.5342,367.6472,368.2228,11866.0
2021-10-06 11:55:00,390.16,390.17,389.87,390.08,8541.0,368.1662,368.1756,367.8926,368.0907,8541.0
2021-10-06 12:00:00,390.05,390.14,389.5,389.59,5113.0,368.0624,368.1473,367.5434,367.6283,5113.0
2021-10-06 12:05:00,389.7,389.7,388.55,388.67,10536.0,367.7321,367.7321,366.647,366.7602,10536.0
2021-10-06 12:10:00,388.77,388.85,388.4,388.8,7188.0,366.8546,366.93,366.5054,366.8829,7188.0
2021-10-06 12:15:00,388.8,389.56,388.59,389.56,8748.0,366.8829,367.6,366.6847,367.6,8748.0
2021-10-06 12:20:00,389.49,389.57,389.13,389.53,6867.0,367.534,367.6095,367.1943,367.5717,6867.0
2021-10-06 12:25:00,389.42,389.49,388.66,388.89,7051.0,367.4679,367.534,366.7508,366.9678,7051.0
2021-10-06 12:30:00,388.87,389.03,388.67,388.99,10449.0,366.9489,367.0999,366.7602,367.0622,10449.0
2021-10-06 12:35:00,389.08,389.57,388.88,389.55,6660.0,367.1471,367.6095,366.9584,367.5906,6660.0
2021-10-06 12:40:00,389.53,390.05,389.48,389.88,6519.0,367.5717,368.0624,367.5245,367.902,6519.0
2021-10-06 12:45:00,389.97,390.02,389.58,389.61,4296.0,367.9869,368.0341,367.6189,367.6472,4296.0
2021-10-06 12:50:00,389.82,390.09,389.78,389.78,5219.0,367.8454,368.1001,367.8076,367.8076,5219.0
2021-10-06 12:55:00,389.92,390.23,389.46,389.46,4373.0,367.9397,368.2323,367.5057,367.5057,4373.0
2021-10-06 13:00:00,389.6,389.83,389.14,389.24,4924.0,367.6378,367.8548,367.2037,367.2981,4924.0
2021-10-06 13:05:00,389.12,389.3,388.8,389.18,6506.0,367.1848,367.3547,366.8829,367.2414,6506.0
2021-10-06 13:10:00,389.09,389.58,388.98,389.58,5775.0,367.1565,367.6189,367.0527,367.6189,5775.0
2021-10-06 13:15:00,389.74,390.13,389.67,389.99,8820.0,367.7699,368.1379,367.7038,368.0058,8820.0
2021-10-06 13:20:00,390.0,390.59,389.99,390.47,7653.0,368.0152,368.572,368.0058,368.4587,7653.0
2021-10-06 13:25:00,390.4,390.67,390.29,390.63,6542.0,368.3927,368.6475,368.2889,368.6097,6542.0
2021-10-06 13:30:00,390.63,391.46,390.63,391.25,17368.0,368.6097,369.3929,368.6097,369.1948,17368.0
2021-10-06 13:35:00,391.17,391.5,390.89,391.5,26367.0,369.1193,369.4307,368.8551,369.4307,26367.0
2021-10-06 13:40:00,391.39,391.6,391.16,391.41,8471.0,369.3269,369.525,369.1098,369.3457,8471.0
2021-10-06 13:45:00,391.39,391.92,391.35,391.87,6711.0,369.3269,369.827,369.2891,369.7798,6711.0
2021-10-06 13:50:00,391.87,391.99,391.08,391.33,19605.0,369.7798,369.893,369.0343,369.2702,19605.0
2021-10-06 13:55:00,391.39,392.12,391.39,392.1,14233.0,369.3269,370.0157,369.3269,369.9968,14233.0
2021-10-06 14:00:00,392.12,393.2,391.71,393.08,41602.0,370.0157,371.0348,369.6288,370.9216,41602.0
2021-10-06 14:05:00,393.0,393.19,392.7,392.85,31086.0,370.8461,371.0254,370.563,370.7046,31086.0
2021-10-06 14:10:00,392.69,393.5,392.68,393.44,6247.0,370.5536,371.3179,370.5441,371.2613,6247.0
2021-10-06 14:15:00,393.37,393.8,393.22,393.78,6592.0,371.1953,371.601,371.0537,371.5821,6592.0
2021-10-06 14:20:00,393.74,394.11,393.58,393.58,35171.0,371.5444,371.8935,371.3934,371.3934,35171.0
2021-10-06 14:25:00,393.62,393.74,393.21,393.54,6052.0,371.4312,371.5444,371.0443,371.3557,6052.0
2021-10-06 14:30:00,393.38,393.45,393.04,393.17,6728.0,371.2047,371.2707,370.8839,371.0065,6728.0
2021-10-06 14:35:00,393.29,393.52,392.95,393.18,7122.0,371.1198,371.3368,370.7989,371.016,7122.0
2021-10-06 14:40:00,393.23,393.71,393.17,393.19,9124.0,371.0631,371.5161,371.0065,371.0254,9124.0
2021-10-06 14:45:00,393.25,393.54,393.09,393.1,14948.0,371.082,371.3557,370.931,370.9405,14948.0
2021-10-06 14:50:00,393.14,393.21,392.53,393.01,10265.0,370.9782,371.0443,370.4026,370.8555,10265.0
2021-10-06 14:55:00,393.06,393.14,392.65,392.7,20401.0,370.9027,370.9782,370.5158,370.563,20401.0
2021-10-06 15:00:00,392.88,393.39,392.64,393.08,13252.0,370.7329,371.2141,370.5064,370.9216,13252.0
2021-10-06 15:05:00,393.06,393.22,392.78,392.97,13644.0,370.9027,371.0537,370.6385,370.8178,13644.0
2021-10-06 15:10:00,392.98,393.57,392.82,393.12,16358.0,370.8272,371.384,370.6763,370.9593,16358.0
2021-10-06 15:15:00,393.21,393.45,393.0,393.05,9060.0,371.0443,371.2707,370.8461,370.8933,9060.0
2021-10-06 15:20:00,393.09,393.26,392.75,393.26,8678.0,370.931,371.0915,370.6102,371.0915,8678.0
2021-10-06 15:25:00,393.17,393.56,393.11,393.56,12117.0,371.0065,371.3745,370.9499,371.3745,12117.0
2021-10-06 15:30:00,393.53,393.88,393.37,393.5,15134.0,371.3462,371.6765,371.1953,371.3179,15134.0
2021-10-06 15:35:00,393.56,393.56,393.1,393.47,21906.0,371.3745,371.3745,370.9405,371.2896,21906.0
2021-10-06 15:40:00,393.58,393.83,393.19,393.77,20991.0,371.3934,371.6293,371.0254,371.5727,20991.0
2021-10-06 15:45:00,393.72,394.47,393.52,394.17,26468.0,371.5255,372.2332,371.3368,371.9502,26468.0
2021-10-06 15:50:00,394.17,394.78,393.89,394.11,33063.0,371.9502,372.5258,371.6859,371.8935,33063.0
2021-10-06 15:55:00,394.14,394.64,394.07,394.26,109868.0,371.9218,372.3937,371.8558,372.0351,109868.0
2021-10-07 09:30:00,396.76,400.25,396.71,400.25,107641.0,374.3942,377.6874,374.347,377.6874,107641.0
2021-10-07 09:35:00,400.19,401.03,400.02,400.23,22403.0,377.6308,378.4234,377.4704,377.6685,22403.0
2021-10-07 09:40:00,400.32,401.13,400.07,400.5,89056.0,377.7535,378.5178,377.5176,377.9233,89056.0
2021-10-07 09:45:00,400.64,401.06,399.74,401.06,16750.0,378.0554,378.4518,377.2062,378.4518,16750.0
2021-10-07 09:50:00,401.05,402.06,400.8,401.38,29903.0,378.4423,379.3954,378.2064,378.7537,29903.0
2021-10-07 09:55:00,401.28,403.26,401.28,403.26,16281.0,378.6594,380.5277,378.6594,380.5277,16281.0
2021-10-07 10:00:00,403.22,404.0,403.02,403.46,37102.0,380.49,381.226,380.3013,380.7165,37102.0
2021-10-07 10:05:00,403.52,404.11,403.42,403.99,15211.0,380.7731,381.3298,380.6787,381.2166,15211.0
2021-10-07 10:10:00,403.9,404.85,403.9,404.43,27968.0,381.1317,382.0281,381.1317,381.6318,27968.0
2021-10-07 10:15:00,404.16,404.53,403.85,404.16,11561.0,381.377,381.7261,381.0845,381.377,11561.0
2021-10-07 10:20:00,404.22,404.24,403.73,404.02,9682.0,381.4336,381.4525,380.9712,381.2449,9682.0
2021-10-07 10:25:00,404.08,404.11,403.45,403.92,10254.0,381.3015,381.3298,380.707,381.1505,10254.0
2021-10-07 10:30:00,403.84,404.63,403.73,404.08,12867.0,381.075,381.8205,380.9712,381.3015,12867.0
2021-10-07 10:35:00,404.06,404.22,403.31,403.5,12241.0,381.2826,381.4336,380.5749,380.7542,12241.0
2021-10-07 10:40:00,403.53,403.9,403.31,403.56,13211.0,380.7825,381.1317,380.5749,380.8108,13211.0
2021-10-07 10:45:00,403.64,404.13,403.16,404.13,10332.0,380.8863,381.3487,380.4334,381.3487,10332.0
2021-10-07 10:50:00,404.14,404.38,403.94,404.24,6536.0,381.3581,381.5846,381.1694,381.4525,6536.0
2021-10-07 10:55:00,404.31,404.43,403.89,404.29,6546.0,381.5186,381.6318,381.1222,381.4997,6546.0
2021-10-07 11:00:00,404.34,404.65,404.33,404.49,6286.0,381.5469,381.8394,381.5374,381.6884,6286.0
2021-10-07 11:05:00,404.56,404.68,404.22,404.36,9672.0,381.7545,381.8677,381.4336,381.5657,9672.0
2021-10-07 11:10:00,404.42,404.46,403.8,404.1,18308.0,381.6223,381.6601,381.0373,381.3204,18308.0
2021-10-07 11:15:00,404.09,404.31,403.97,404.26,11216.0,381.311,381.5186,381.1977,381.4714,11216.0
2021-10-07 11:20:00,404.2,404.52,404.13,404.22,8290.0,381.4148,381.7167,381.3487,381.4336,8290.0
2021-10-07 11:25:00,404.18,404.57,403.9,404.56,11501.0,381.3959,381.7639,381.1317,381.7545,11501.0
2021-10-07 11:30:00,404.63,404.69,404.21,404.35,12787.0,381.8205,381.8771,381.4242,381.5563,12787.0
2021-10-07 11:35:00,404.34,404.94,404.08,404.94,11057.0,381.5469,382.113,381.3015,382.113,11057.0
2021-10-07 11:40:00,404.9,405.62,404.89,405.26,18691.0,382.0753,382.7547,382.0659,382.415,18691.0
2021-10-07 11:45:00,405.25,405.72,404.92,405.63,10870.0,382.4056,382.8491,382.0942,382.7641,10870.0
2021-10-07 11:50:00,405.54,405.65,405.05,405.21,13345.0,382.6792,382.783,382.2168,382.3678,13345.0
2021-10-07 11:55:00,405.16,405.79,405.12,405.75,6296.0,382.3206,382.9151,382.2829,382.8774,6296.0
2021-10-07 12:00:00,405.75,406.42,405.73,406.36,13056.0,382.8774,383.5096,382.8585,383.453,13056.0
2021-10-07 12:05:00,406.34,406.66,406.33,406.56,10632.0,383.4341,383.7361,383.4247,383.6417,10632.0
2021-10-07 12:10:00,406.52,407.07,406.35,406.91,15596.0,383.604,384.123,383.4436,383.972,15596.0
2021-10-07 12:15:00,406.92,406.92,406.4,406.66,11310.0,383.9814,383.9814,383.4907,383.7361,11310.0
2021-10-07 12:20:00,406.57,407.39,406.42,407.39,12323.0,383.6512,384.4249,383.5096,384.4249,12323.0
2021-10-07 12:25:00,407.35,407.63,407.24,407.58,13221.0,384.3872,384.6514,384.2834,384.6042,13221.0
2021-10-07 12:30:00,407.58,407.79,407.26,407.6,14411.0,384.6042,384.8024,384.3023,384.6231,14411.0
2021-10-07 12:35:00,407.6,408.17,407.53,407.72,18123.0,384.6231,385.161,384.557,384.7363,18123.0
2021-10-07 12:40:00,407.81,407.89,407.28,407.65,14256.0,384.8213,384.8967,384.3211,384.6703,14256.0
2021-10-07 12:45:00,407.75,407.75,407.28,407.32,8378.0,384.7646,384.7646,384.3211,384.3589,8378.0
2021-10-07 12:50:00,407.27,407.59,407.12,407.59,5221.0,384.3117,384.6137,384.1701,384.6137,5221.0
2021-10-07 12:55:00,407.57,407.77,407.36,407.65,9581.0,384.5948,384.7835,384.3966,384.6703,9581.0
2021-10-07 13:00:00,407.66,407.9,407.6,407.8,10888.0,384.6797,384.9062,384.6231,384.8118,10888.0
2021-10-07 13:05:00,407.77,407.77,407.22,407.41,7197.0,384.7835,384.7835,384.2645,384.4438,7197.0
2021-10-07 13:10:00,407.38,407.42,406.91,407.0,4646.0,384.4155,384.4532,383.972,384.0569,4646.0
2021-10-07 13:15:00,407.05,407.6,407.0,407.54,8370.0,384.1041,384.6231,384.0569,384.5665,8370.0
2021-10-07 13:20:00,407.47,407.49,406.92,407.04,9561.0,384.5004,384.5193,383.9814,384.0947,9561.0
2021-10-07 13:25:00,407.06,407.42,406.88,407.42,8798.0,384.1135,384.4532,383.9437,384.4532,8798.0
2021-10-07 13:30:00,407.39,407.41,407.03,407.33,10384.0,384.4249,384.4438,384.0852,384.3683,10384.0
2021-10-07 13:35:00,407.27,407.44,407.18,407.25,5668.0,384.3117,384.4721,384.2268,384.2928,5668.0
2021-10-07 13:40:00,407.32,407.4,406.88,406.89,4335.0,384.3589,384.4344,383.9437,383.9531,4335.0
2021-10-07 13:45:00,406.91,406.92,406.58,406.86,10405.0,383.972,383.9814,383.6606,383.9248,10405.0
2021-10-07 13:50:00,406.72,407.0,406.54,406.85,12145.0,383.7927,384.0569,383.6228,383.9154,12145.0
2021-10-07 13:55:00,406.92,406.99,406.73,406.94,3641.0,383.9814,384.0475,383.8021,384.0003,3641.0
2021-10-07 14:00:00,406.94,406.94,405.9,406.22,7642.0,384.0003,384.0003,383.0189,383.3209,7642.0
2021-10-07 14:05:00,406.04,406.58,405.91,406.51,9393.0,383.151,383.6606,383.0284,383.5945,9393.0
2021-10-07 14:10:00,406.41,406.51,406.11,406.31,11019.0,383.5002,383.5945,383.2171,383.4058,11019.0
2021-10-07 14:15:00,406.31,406.39,406.16,406.25,10037.0,383.4058,383.4813,383.2643,383.3492,10037.0
2021-10-07 14:20:00,406.19,406.19,405.82,405.82,10646.0,383.2926,383.2926,382.9434,382.9434,10646.0
2021-10-07 14:25:00,405.79,406.09,405.7,405.87,9209.0,382.9151,383.1982,382.8302,382.9906,9209.0
2021-10-07 14:30:00,405.9,405.99,405.39,405.41,6646.0,383.0189,383.1038,382.5377,382.5565,6646.0
2021-10-07 14:35:00,405.36,405.42,405.11,405.27,6913.0,382.5094,382.566,382.2735,382.4244,6913.0
2021-10-07 14:40:00,405.31,405.51,405.11,405.26,13502.0,382.4622,382.6509,382.2735,382.415,13502.0
2021-10-07 14:45:00,405.28,405.52,405.08,405.52,10607.0,382.4339,382.6603,382.2451,382.6603,10607.0
2021-10-07 14:50:00,405.41,405.41,404.67,404.8,11386.0,382.5565,382.5565,381.8583,381.9809,11386.0
2021-10-07 14:55:00,404.82,405.1,404.59,404.78,12344.0,381.9998,382.264,381.7828,381.9621,12344.0
2021-10-07 15:00:00,404.72,404.82,404.41,404.61,12703.0,381.9054,381.9998,381.6129,381.8016,12703.0
2021-10-07 15:05:00,404.68,405.66,404.68,405.62,9544.0,381.8677,382.7924,381.8677,382.7547,9544.0
2021-10-07 15:10:00,405.35,405.88,405.35,405.83,10284.0,382.4999,383.0,382.4999,382.9529,10284.0
2021-10-07 15:15:00,405.78,406.16,405.66,405.9,7590.0,382.9057,383.2643,382.7924,383.0189,7590.0
2021-10-07 15:20:00,405.82,406.05,405.68,405.77,9697.0,382.9434,383.1605,382.8113,382.8962,9697.0
2021-10-07 15:25:00,405.75,405.76,405.35,405.36,10442.0,382.8774,382.8868,382.4999,382.5094,10442.0
2021-10-07 15:30:00,405.29,405.76,405.13,405.72,30085.0,382.4433,382.8868,382.2923,382.8491,30085.0
2021-10-07 15:35:00,405.73,405.75,405.03,405.12,25821.0,382.8585,382.8774,382.198,382.2829,25821.0
2021-10-07 15:40:00,405.24,405.46,404.7,404.7,23939.0,382.3961,382.6037,381.8866,381.8866,23939.0
2021-10-07 15:45:00,404.75,405.79,404.62,405.79,31379.0,381.9337,382.9151,381.8111,382.9151,31379.0
2021-10-07 15:50:00,405.87,405.88,404.56,405.13,61074.0,382.9906,383.0,381.7545,382.2923,61074.0
2021-10-07 15:55:00,405.1,405.17,404.39,404.62,134930.0,382.264,382.3301,381.594,381.8111,134930.0
2021-10-08 09:30:00,406.41,407.28,405.08,405.81,50913.0,383.5002,384.3211,382.2451,382.934,50913.0
2021-10-08 09:35:00,405.76,406.55,404.67,405.11,24406.0,382.8868,383.6323,381.8583,382.2735,24406.0
2021-10-08 09:40:00,405.07,405.9,404.14,404.25,10941.0,382.2357,383.0189,381.3581,381.4619,10941.0
2021-10-08 09:45:00,404.24,404.57,403.36,403.57,11476.0,381.4525,381.7639,380.6221,380.8203,11476.0
2021-10-08 09:50:00,403.3,403.79,402.64,403.62,14736.0,380.5655,381.0279,379.9427,380.8674,14736.0
2021-10-08 09:55:00,403.58,404.33,403.1,404.11,53244.0,380.8297,381.5374,380.3768,381.3298,53244.0
2021-10-08 10:00:00,404.24,405.04,404.22,404.93,9417.0,381.4525,382.2074,381.4336,382.1036,9417.0
2021-10-08 10:05:00,404.91,405.11,404.23,404.27,5287.0,382.0847,382.2735,381.4431,381.4808,5287.0
2021-10-08 10:10:00,404.08,404.08,403.7,403.9,8963.0,381.3015,381.3015,380.9429,381.1317,8963.0
2021-10-08 10:15:00,403.97,403.99,403.37,403.84,8581.0,381.1977,381.2166,380.6315,381.075,8581.0
2021-10-08 10:20:00,403.85,403.92,403.51,403.65,5609.0,381.0845,381.1505,380.7636,380.8958,5609.0
2021-10-08 10:25:00,403.56,403.56,402.94,402.94,7799.0,380.8108,380.8108,380.2258,380.2258,7799.0
2021-10-08 10:30:00,403.09,403.59,402.78,403.2,9839.0,380.3673,380.8391,380.0748,380.4711,9839.0
2021-10-08 10:35:00,403.15,403.27,402.8,402.97,9224.0,380.4239,380.5372,380.0937,380.2541,9224.0
2021-10-08 10:40:00,403.04,403.22,402.64,403.18,7850.0,380.3201,380.49,379.9427,380.4522,7850.0
2021-10-08 10:45:00,403.24,404.04,403.23,403.87,9696.0,380.5089,381.2638,380.4994,381.1034,9696.0
2021-10-08 10:50:00,403.83,403.91,403.5,403.75,8022.0,381.0656,381.1411,380.7542,380.9901,8022.0
2021-10-08 10:55:00,403.74,403.86,403.23,403.37,4957.0,380.9807,381.0939,380.4994,380.6315,4957.0
2021-10-08 11:00:00,403.18,403.39,402.74,402.84,34374.0,380.4522,380.6504,380.0371,380.1314,34374.0
2021-10-08 11:05:00,402.9,403.6,402.9,403.47,5504.0,380.188,380.8486,380.188,380.7259,5504.0
2021-10-08 11:10:00,403.49,403.9,403.35,403.89,4181.0,380.7448,381.1317,380.6127,381.1222,4181.0
2021-10-08 11:15:00,403.83,404.3,403.64,404.3,5240.0,381.0656,381.5091,380.8863,381.5091,5240.0
2021-10-08 11:20:00,404.34,404.37,404.09,404.33,6246.0,381.5469,381.5752,381.311,381.5374,6246.0
2021-10-08 11:25:00,404.36,404.52,404.12,404.52,7859.0,381.5657,381.7167,381.3393,381.7167,7859.0
2021-10-08 11:30:00,404.48,404.68,404.4,404.59,7841.0,381.679,381.8677,381.6035,381.7828,7841.0
2021-10-08 11:35:00,404.54,404.61,404.37,404.44,6420.0,381.7356,381.8016,381.5752,381.6412,6420.0
2021-10-08 11:40:00,404.54,404.61,404.3,404.51,4665.0,381.7356,381.8016,381.5091,381.7073,4665.0
2021-10-08 11:45:00,404.59,404.79,404.51,404.71,4321.0,381.7828,381.9715,381.7073,381.896,4321.0
2021-10-08 11:50:00,404.93,405.46,404.73,405.34,6978.0,382.1036,382.6037,381.9149,382.4905,6978.0
2021-10-08 11:55:00,405.29,405.36,405.04,405.1,5893.0,382.4433,382.5094,382.2074,382.264,5893.0
2021-10-08 12:00:00,405.05,405.48,405.02,405.39,25906.0,382.2168,382.6226,382.1885,382.5377,25906.0
2021-10-08 12:05:00,405.44,405.84,405.38,405.54,7281.0,382.5849,382.9623,382.5282,382.6792,7281.0
2021-10-08 12:10:00,405.58,405.67,405.3,405.6,4737.0,382.717,382.8019,382.4527,382.7358,4737.0
2021-10-08 12:15:00,405.58,405.69,405.34,405.52,6775.0,382.717,382.8208,382.4905,382.6603,6775.0
2021-10-08 12:20:00,405.45,405.55,405.18,405.24,3623.0,382.5943,382.6887,382.3395,382.3961,3623.0
2021-10-08 12:25:00,405.23,405.37,404.94,404.99,3975.0,382.3867,382.5188,382.113,382.1602,3975.0
2021-10-08 12:30:00,405.02,405.21,404.78,405.21,7363.0,382.1885,382.3678,381.9621,382.3678,7363.0
2021-10-08 12:35:00,405.21,405.68,405.2,405.65,4965.0,382.3678,382.8113,382.3584,382.783,4965.0
2021-10-08 12:40:00,405.6,406.13,405.6,405.97,8244.0,382.7358,383.236,382.7358,383.085,8244.0
2021-10-08 12:45:00,405.91,406.07,405.75,405.75,5178.0,383.0284,383.1793,382.8774,382.8774,5178.0
2021-10-08 12:50:00,405.79,405.82,405.46,405.66,6351.0,382.9151,382.9434,382.6037,382.7924,6351.0
2021-10-08 12:55:00,405.7,405.79,405.53,405.64,6072.0,382.8302,382.9151,382.6698,382.7736,6072.0
2021-10-08 13:00:00,405.66,406.22,405.64,406.16,8992.0,382.7924,383.3209,382.7736,383.2643,8992.0
2021-10-08 13:05:00,406.24,406.36,405.99,405.99,3071.0,383.3398,383.453,383.1038,383.1038,3071.0
2021-10-08 13:10:00,405.98,406.47,405.92,406.3,4617.0,383.0944,383.5568,383.0378,383.3964,4617.0
2021-10-08 13:15:00,406.29,406.29,405.7,405.7,8071.0,383.3869,383.3869,382.8302,382.8302,8071.0
2021-10-08 13:20:00,405.72,405.95,405.69,405.85,4433.0,382.8491,383.0661,382.8208,382.9717,4433.0
2021-10-08 13:25:00,405.76,406.36,405.76,406.29,3212.0,382.8868,383.453,382.8868,383.3869,3212.0
2021-10-08 13:30:00,406.29,406.66,406.25,406.66,6942.0,383.3869,383.7361,383.3492,383.7361,6942.0
2021-10-08 13:35:00,406.55,406.63,406.38,406.41,5928.0,383.6323,383.7078,383.4719,383.5002,5928.0
2021-10-08 13:40:00,406.43,406.63,406.22,406.34,6355.0,383.519,383.7078,383.3209,383.4341,6355.0
2021-10-08 13:45:00,406.32,406.72,406.26,406.72,7279.0,383.4152,383.7927,383.3586,383.7927,7279.0
2021-10-08 13:50:00,406.64,406.65,406.41,406.58,6801.0,383.7172,383.7266,383.5002,383.6606,6801.0
2021-10-08 13:55:00,406.71,406.98,406.62,406.98,9090.0,383.7833,384.038,383.6983,384.038,9090.0
2021-10-08 14:00:00,406.91,407.15,406.75,407.12,9856.0,383.972,384.1985,383.821,384.1701,9856.0
2021-10-08 14:05:00,407.13,407.37,407.09,407.33,8489.0,384.1796,384.4061,384.1418,384.3683,8489.0
2021-10-08 14:10:00,407.33,407.46,407.17,407.41,5211.0,384.3683,384.491,384.2173,384.4438,5211.0
2021-10-08 14:15:00,407.44,407.86,407.34,407.63,8207.0,384.4721,384.8684,384.3777,384.6514,8207.0
2021-10-08 14:20:00,407.66,408.21,407.65,408.18,13530.0,384.6797,385.1987,384.6703,385.1704,13530.0
2021-10-08 14:25:00,408.22,408.33,407.97,408.11,6614.0,385.2081,385.3119,384.9722,385.1043,6614.0
2021-10-08 14:30:00,408.17,408.55,408.05,408.5,13562.0,385.161,385.5195,385.0477,385.4724,13562.0
2021-10-08 14:35:00,408.55,408.61,408.28,408.29,9809.0,385.5195,385.5762,385.2648,385.2742,9809.0
2021-10-08 14:40:00,408.43,408.48,408.05,408.27,8743.0,385.4063,385.4535,385.0477,385.2553,8743.0
2021-10-08 14:45:00,408.25,408.35,408.05,408.34,6184.0,385.2364,385.3308,385.0477,385.3214,6184.0
2021-10-08 14:50:00,408.26,408.52,408.25,408.35,6775.0,385.2459,385.4912,385.2364,385.3308,6775.0
2021-10-08 14:55:00,408.3,408.6,408.25,408.33,7643.0,385.2836,385.5667,385.2364,385.3119,7643.0
2021-10-08 15:00:00,408.36,408.66,408.36,408.65,10855.0,385.3402,385.6233,385.3402,385.6139,10855.0
2021-10-08 15:05:00,408.63,409.0,408.42,408.65,22584.0,385.595,385.9442,385.3969,385.6139,22584.0
2021-10-08 15:10:00,408.6,408.87,408.49,408.83,14069.0,385.5667,385.8215,385.4629,385.7838,14069.0
2021-10-08 15:15:00,408.79,408.85,408.38,408.64,13180.0,385.746,385.8026,385.3591,385.6045,13180.0
2021-10-08 15:20:00,408.62,408.67,408.4,408.55,6735.0,385.5856,385.6328,385.378,385.5195,6735.0
2021-10-08 15:25:00,408.54,408.65,408.39,408.6,8793.0,385.5101,385.6139,385.3686,385.5667,8793.0
2021-10-08 15:30:00,408.6,408.9,408.55,408.78,15312.0,385.5667,385.8498,385.5195,385.7366,15312.0
2021-10-08 15:35:00,408.84,408.84,408.2,408.48,20435.0,385.7932,385.7932,385.1893,385.4535,20435.0
2021-10-08 15:40:00,408.48,409.05,408.42,408.54,28128.0,385.4535,385.9914,385.3969,385.5101,28128.0
2021-10-08 15:45:00,408.53,408.96,408.33,408.33,28868.0,385.5007,385.9064,385.3119,385.3119,28868.0
2021-10-08 15:50:00,408.26,408.89,407.93,408.63,46424.0,385.2459,385.8404,384.9345,385.595,46424.0
2021-10-08 15:55:00,408.71,409.12,408.34,408.45,141441.0,385.6705,386.0574,385.3214,385.4252,141441.0
2021-10-11 09:30:00,408.0,409.32,407.31,409.0,42744.0,385.0005,386.2461,384.3494,385.9442,42744.0
2021-10-11 09:35:00,408.89,408.9,407.09,407.92,13870.0,385.8404,385.8498,384.1418,384.9251,13870.0
2021-10-11 09:40:00,407.75,409.21,407.74,409.21,8711.0,384.7646,386.1423,384.7552,386.1423,8711.0
2021-10-11 09:45:00,408.81,409.31,408.58,409.06,9076.0,385.7649,386.2367,385.5478,386.0008,9076.0
2021-10-11 09:50:00,409.29,409.7,408.99,409.61,13348.0,386.2178,386.6047,385.9347,386.5198,13348.0
2021-10-11 09:55:00,409.84,410.29,409.49,410.03,13037.0,386.7368,387.1615,386.4065,386.9161,13037.0
2021-10-11 10:00:00,410.11,410.54,409.94,409.94,8071.0,386.9916,387.3974,386.8312,386.8312,8071.0
2021-10-11 10:05:00,410.14,410.14,409.26,409.26,29609.0,387.0199,387.0199,386.1895,386.1895,29609.0
2021-10-11 10:10:00,409.5,410.6,409.5,410.41,31094.0,386.416,387.454,386.416,387.2747,31094.0
2021-10-11 10:15:00,410.66,411.22,410.66,411.05,6861.0,387.5106,388.039,387.5106,387.8786,6861.0
2021-10-11 10:20:00,411.05,411.19,410.53,410.72,8570.0,387.8786,388.0107,387.3879,387.5672,8570.0
2021-10-11 10:25:00,410.85,410.97,410.62,410.95,8839.0,387.6899,387.8031,387.4728,387.7842,8839.0
2021-10-11 10:30:00,411.0,411.01,410.64,410.94,7712.0,387.8314,387.8409,387.4917,387.7748,7712.0
2021-10-11 10:35:00,410.91,411.17,410.81,410.99,9981.0,387.7465,387.9918,387.6521,387.822,9981.0
2021-10-11 10:40:00,410.95,410.95,410.25,410.72,7457.0,387.7842,387.7842,387.1237,387.5672,7457.0
2021-10-11 10:45:00,410.86,410.86,410.25,410.53,5275.0,387.6993,387.6993,387.1237,387.3879,5275.0
2021-10-11 10:50:00,410.57,411.17,410.45,411.14,7994.0,387.4257,387.9918,387.3124,387.9635,7994.0
2021-10-11 10:55:00,411.14,411.18,410.59,410.71,4661.0,387.9635,388.0013,387.4445,387.5578,4661.0
2021-10-11 11:00:00,410.55,410.64,410.14,410.31,7844.0,387.4068,387.4917,387.0199,387.1803,7844.0
2021-10-11 11:05:00,410.43,410.75,410.43,410.55,5430.0,387.2936,387.5955,387.2936,387.4068,5430.0
2021-10-11 11:10:00,410.59,410.62,410.02,410.03,5575.0,387.4445,387.4728,386.9067,386.9161,5575.0
2021-10-11 11:15:00,410.01,410.01,409.75,409.76,5345.0,386.8972,386.8972,386.6519,386.6613,5345.0
2021-10-11 11:20:00,409.74,410.13,409.57,409.98,3269.0,386.6425,387.0105,386.482,386.8689,3269.0
2021-10-11 11:25:00,409.99,410.02,409.61,409.89,4007.0,386.8784,386.9067,386.5198,386.784,4007.0
2021-10-11 11:30:00,409.92,410.27,409.9,410.26,6577.0,386.8123,387.1426,386.7934,387.1331,6577.0
2021-10-11 11:35:00,410.29,410.82,410.28,410.65,6515.0,387.1615,387.6616,387.152,387.5012,6515.0
2021-10-11 11:40:00,410.62,410.81,410.62,410.67,3435.0,387.4728,387.6521,387.4728,387.52,3435.0
2021-10-11 11:45:00,410.8,411.0,410.64,410.75,5801.0,387.6427,387.8314,387.4917,387.5955,5801.0
2021-10-11 11:50:00,410.69,410.69,410.35,410.41,5486.0,387.5389,387.5389,387.2181,387.2747,5486.0
2021-10-11 11:55:00,410.53,410.59,410.33,410.33,3511.0,387.3879,387.4445,387.1992,387.1992,3511.0
2021-10-11 12:00:00,410.37,410.41,409.99,409.99,4701.0,387.2369,387.2747,386.8784,386.8784,4701.0
2021-10-11 12:05:00,410.05,410.45,409.56,410.22,17515.0,386.935,387.3124,386.4726,387.0954,17515.0
2021-10-11 12:10:00,410.29,410.35,409.96,409.98,4066.0,387.1615,387.2181,386.8501,386.8689,4066.0
2021-10-11 12:15:00,409.96,410.06,409.79,409.9,3006.0,386.8501,386.9444,386.6896,386.7934,3006.0
2021-10-11 12:20:00,409.87,410.1,409.84,410.03,10288.0,386.7651,386.9822,386.7368,386.9161,10288.0
2021-10-11 12:25:00,409.99,410.02,409.7,409.7,7193.0,386.8784,386.9067,386.6047,386.6047,7193.0
2021-10-11 12:30:00,409.72,410.32,409.72,410.13,9222.0,386.6236,387.1898,386.6236,387.0105,9222.0
2021-10-11 12:35:00,410.12,410.3,409.99,410.18,5288.0,387.001,387.1709,386.8784,387.0577,5288.0
2021-10-11 12:40:00,410.19,410.2,409.8,409.81,5818.0,387.0671,387.0765,386.6991,386.7085,5818.0
2021-10-11 12:45:00,409.75,409.78,409.43,409.43,8702.0,386.6519,386.6802,386.3499,386.3499,8702.0
2021-10-11 12:50:00,409.38,409.38,408.31,408.38,14947.0,386.3027,386.3027,385.2931,385.3591,14947.0
2021-10-11 12:55:00,408.31,408.49,407.69,407.82,25164.0,385.2931,385.4629,384.708,384.8307,25164.0
2021-10-11 13:00:00,407.67,407.74,406.97,407.16,17621.0,384.6891,384.7552,384.0286,384.2079,17621.0
2021-10-11 13:05:00,407.14,407.34,406.71,406.87,12578.0,384.189,384.3777,383.7833,383.9342,12578.0
2021-10-11 13:10:00,406.89,407.69,406.88,407.55,6306.0,383.9531,384.708,383.9437,384.5759,6306.0
2021-10-11 13:15:00,407.62,407.87,407.39,407.79,8077.0,384.642,384.8779,384.4249,384.8024,8077.0
2021-10-11 13:20:00,407.8,407.81,407.14,407.14,5110.0,384.8118,384.8213,384.189,384.189,5110.0
2021-10-11 13:25:00,407.2,407.2,406.68,407.04,8487.0,384.2456,384.2456,383.755,384.0947,8487.0
2021-10-11 13:30:00,407.0,407.12,406.61,406.75,5954.0,384.0569,384.1701,383.6889,383.821,5954.0
2021-10-11 13:35:00,406.7,407.2,406.66,407.2,12799.0,383.7738,384.2456,383.7361,384.2456,12799.0
2021-10-11 13:40:00,407.13,407.38,407.02,407.27,5505.0,384.1796,384.4155,384.0758,384.3117,5505.0
2021-10-11 13:45:00,407.21,407.21,406.4,406.42,7737.0,384.2551,384.2551,383.4907,383.5096,7737.0
2021-10-11 13:50:00,406.41,406.71,406.19,406.64,11264.0,383.5002,383.7833,383.2926,383.7172,11264.0
2021-10-11 13:55:00,406.7,406.84,406.22,406.41,7293.0,383.7738,383.9059,383.3209,383.5002,7293.0
2021-10-11 14:00:00,406.33,406.73,406.33,406.65,9639.0,383.4247,383.8021,383.4247,383.7266,9639.0
2021-10-11 14:05:00,406.62,406.75,406.52,406.71,4804.0,383.6983,383.821,383.604,383.7833,4804.0
2021-10-11 14:10:00,406.65,406.7,406.26,406.46,5451.0,383.7266,383.7738,383.3586,383.5474,5451.0
2021-10-11 14:15:00,406.48,406.7,406.08,406.09,7977.0,383.5662,383.7738,383.1888,383.1982,7977.0
2021-10-11 14:20:00,406.06,406.21,405.62,405.67,7864.0,383.1699,383.3114,382.7547,382.8019,7864.0
2021-10-11 14:25:00,405.57,405.62,405.32,405.6,10259.0,382.7075,382.7547,382.4716,382.7358,10259.0
2021-10-11 14:30:00,405.52,406.02,405.51,405.77,9025.0,382.6603,383.1322,382.6509,382.8962,9025.0
2021-10-11 14:35:00,405.81,405.85,405.42,405.5,10665.0,382.934,382.9717,382.566,382.6415,10665.0
2021-10-11 14:40:00,405.5,405.79,405.46,405.79,6272.0,382.6415,382.9151,382.6037,382.9151,6272.0
2021-10-11 14:45:00,405.72,405.91,405.62,405.77,10928.0,382.8491,383.0284,382.7547,382.8962,10928.0
2021-10-11 14:50:00,405.77,405.77,405.24,405.39,10813.0,382.8962,382.8962,382.3961,382.5377,10813.0
2021-10-11 14:55:00,405.38,405.99,405.26,405.77,8934.0,382.5282,383.1038,382.415,382.8962,8934.0
2021-10-11 15:00:00,405.81,406.34,405.72,406.3,7857.0,382.934,383.4341,382.8491,383.3964,7857.0
2021-10-11 15:05:00,406.26,406.35,405.79,406.01,8355.0,383.3586,383.4436,382.9151,383.1227,8355.0
2021-10-11 15:10:00,406.1,406.5,405.94,406.39,6774.0,383.2076,383.5851,383.0567,383.4813,6774.0
2021-10-11 15:15:00,406.39,406.48,406.02,406.21,7962.0,383.4813,383.5662,383.1322,383.3114,7962.0
2021-10-11 15:20:00,406.41,406.58,406.08,406.27,10883.0,383.5002,383.6606,383.1888,383.3681,10883.0
2021-10-11 15:25:00,406.4,406.4,405.3,405.34,12656.0,383.4907,383.4907,382.4527,382.4905,12656.0
2021-10-11 15:30:00,405.33,405.74,405.31,405.46,26166.0,382.4811,382.8679,382.4622,382.6037,26166.0
2021-10-11 15:35:00,405.44,405.59,405.36,405.49,13350.0,382.5849,382.7264,382.5094,382.632,13350.0
2021-10-11 15:40:00,405.48,405.48,405.04,405.27,30756.0,382.6226,382.6226,382.2074,382.4244,30756.0
2021-10-11 15:45:00,405.36,405.36,404.75,405.19,25496.0,382.5094,382.5094,381.9337,382.3489,25496.0
2021-10-11 15:50:00,405.19,405.19,404.5,404.65,44542.0,382.3489,382.3489,381.6978,381.8394,44542.0
2021-10-11 15:55:00,404.71,405.1,404.21,404.96,173346.0,381.896,382.264,381.4242,382.1319,173346.0
2021-10-12 09:30:00,405.11,406.84,403.86,403.86,39582.0,382.2735,383.9059,381.0939,381.0939,39582.0
2021-10-12 09:35:00,404.08,406.76,404.05,406.76,13008.0,381.3015,383.8304,381.2732,383.8304,13008.0
2021-10-12 09:40:00,406.79,406.79,405.03,405.22,14340.0,383.8587,383.8587,382.198,382.3773,14340.0
2021-10-12 09:45:00,405.0,405.09,403.85,404.42,17417.0,382.1697,382.2546,381.0845,381.6223,17417.0
2021-10-12 09:50:00,404.87,406.78,404.86,406.15,10942.0,382.047,383.8493,382.0375,383.2548,10942.0
2021-10-12 09:55:00,406.4,406.54,405.5,405.64,13917.0,383.4907,383.6228,382.6415,382.7736,13917.0
2021-10-12 10:00:00,405.39,406.29,405.18,405.19,11294.0,382.5377,383.3869,382.3395,382.3489,11294.0
2021-10-12 10:05:00,405.24,405.58,404.93,405.25,43119.0,382.3961,382.717,382.1036,382.4056,43119.0
2021-10-12 10:10:00,405.21,405.9,404.99,405.9,8378.0,382.3678,383.0189,382.1602,383.0189,8378.0
2021-10-12 10:15:00,406.01,407.07,405.61,406.94,8317.0,383.1227,384.123,382.7453,384.0003,8317.0
2021-10-12 10:20:00,407.0,407.0,406.2,406.2,13614.0,384.0569,384.0569,383.302,383.302,13614.0
2021-10-12 10:25:00,406.36,407.06,406.22,406.77,10682.0,383.453,384.1135,383.3209,383.8399,10682.0
2021-10-12 10:30:00,406.87,407.0,406.26,406.91,14032.0,383.9342,384.0569,383.3586,383.972,14032.0
2021-10-12 10:35:00,406.69,406.96,406.44,406.76,6548.0,383.7644,384.0192,383.5285,383.8304,6548.0
2021-10-12 10:40:00,406.9,407.0,406.33,406.33,8412.0,383.9625,384.0569,383.4247,383.4247,8412.0
2021-10-12 10:45:00,406.59,407.23,406.56,407.13,6530.0,383.67,384.2739,383.6417,384.1796,6530.0
2021-10-12 10:50:00,407.14,407.37,406.63,406.85,11184.0,384.189,384.4061,383.7078,383.9154,11184.0
2021-10-12 10:55:00,407.01,407.28,406.44,406.63,3747.0,384.0663,384.3211,383.5285,383.7078,3747.0
2021-10-12 11:00:00,406.63,407.23,406.63,407.15,8871.0,383.7078,384.2739,383.7078,384.1985,8871.0
2021-10-12 11:05:00,407.05,408.31,407.04,408.13,18879.0,384.1041,385.2931,384.0947,385.1232,18879.0
2021-10-12 11:10:00,408.08,408.38,407.66,407.66,9545.0,385.076,385.3591,384.6797,384.6797,9545.0
2021-10-12 11:15:00,407.75,407.79,406.82,407.0,13492.0,384.7646,384.8024,383.8871,384.0569,13492.0
2021-10-12 11:20:00,406.97,407.08,406.63,406.73,4205.0,384.0286,384.1324,383.7078,383.8021,4205.0
2021-10-12 11:25:00,406.74,406.74,406.14,406.21,4831.0,383.8116,383.8116,383.2454,383.3114,4831.0
2021-10-12 11:30:00,406.32,406.64,406.13,406.19,3646.0,383.4152,383.7172,383.236,383.2926,3646.0
2021-10-12 11:35:00,405.93,406.47,405.87,406.25,12699.0,383.0472,383.5568,382.9906,383.3492,12699.0
2021-10-12 11:40:00,406.2,406.42,406.07,406.14,4527.0,383.302,383.5096,383.1793,383.2454,4527.0
2021-10-12 11:45:00,406.35,406.48,406.1,406.36,6925.0,383.4436,383.5662,383.2076,383.453,6925.0
2021-10-12 11:50:00,406.62,406.62,406.27,406.37,3555.0,383.6983,383.6983,383.3681,383.4624,3555.0
2021-10-12 11:55:00,406.4,406.69,406.33,406.53,3305.0,383.4907,383.7644,383.4247,383.6134,3305.0
2021-10-12 12:00:00,406.52,407.4,406.52,407.33,7084.0,383.604,384.4344,383.604,384.3683,7084.0
2021-10-12 12:05:00,407.48,407.57,407.28,407.56,5115.0,384.5099,384.5948,384.3211,384.5853,5115.0
2021-10-12 12:10:00,407.58,407.95,407.51,407.51,8907.0,384.6042,384.9534,384.5382,384.5382,8907.0
2021-10-12 12:15:00,407.43,407.58,407.31,407.5,5854.0,384.4627,384.6042,384.3494,384.5287,5854.0
2021-10-12 12:20:00,407.5,407.84,407.43,407.82,8214.0,384.5287,384.8496,384.4627,384.8307,8214.0
2021-10-12 12:25:00,407.91,407.96,407.34,407.37,3366.0,384.9156,384.9628,384.3777,384.4061,3366.0
2021-10-12 12:30:00,407.28,407.34,406.0,406.0,3741.0,384.3211,384.3777,383.1133,383.1133,3741.0
2021-10-12 12:35:00,406.11,406.18,405.7,406.07,8434.0,383.2171,383.2831,382.8302,383.1793,8434.0
2021-10-12 12:40:00,406.21,406.46,406.14,406.29,2646.0,383.3114,383.5474,383.2454,383.3869,2646.0
2021-10-12 12:45:00,406.21,406.21,405.91,406.19,4220.0,383.3114,383.3114,383.0284,383.2926,4220.0
2021-10-12 12:50:00,406.15,406.29,406.02,406.03,2615.0,383.2548,383.3869,383.1322,383.1416,2615.0
2021-10-12 12:55:00,405.9,406.12,405.83,405.87,4593.0,383.0189,383.2265,382.9529,382.9906,4593.0
2021-10-12 13:00:00,405.89,406.14,405.79,405.92,7322.0,383.0095,383.2454,382.9151,383.0378,7322.0
2021-10-12 13:05:00,405.92,405.92,405.39,405.5,4858.0,383.0378,383.0378,382.5377,382.6415,4858.0
2021-10-12 13:10:00,405.45,405.86,405.45,405.86,2893.0,382.5943,382.9812,382.5943,382.9812,2893.0
2021-10-12 13:15:00,405.74,405.84,405.49,405.84,4257.0,382.8679,382.9623,382.632,382.9623,4257.0
2021-10-12 13:20:00,406.0,406.05,405.54,405.56,6588.0,383.1133,383.1605,382.6792,382.6981,6588.0
2021-10-12 13:25:00,405.62,406.14,405.62,405.87,4952.0,382.7547,383.2454,382.7547,382.9906,4952.0
2021-10-12 13:30:00,405.82,406.14,405.73,406.03,4569.0,382.9434,383.2454,382.8585,383.1416,4569.0
2021-10-12 13:35:00,406.05,406.37,406.05,406.37,1402.0,383.1605,383.4624,383.1605,383.4624,1402.0
2021-10-12 13:40:00,406.27,406.39,406.03,406.31,4107.0,383.3681,383.4813,383.1416,383.4058,4107.0
2021-10-12 13:45:00,406.3,407.0,406.23,406.48,11157.0,383.3964,384.0569,383.3303,383.5662,11157.0
2021-10-12 13:50:00,406.46,406.64,405.69,405.75,7076.0,383.5474,383.7172,382.8208,382.8774,7076.0
2021-10-12 13:55:00,405.73,405.82,405.46,405.79,3852.0,382.8585,382.9434,382.6037,382.9151,3852.0
2021-10-12 14:00:00,405.71,405.91,405.68,405.76,5009.0,382.8396,383.0284,382.8113,382.8868,5009.0
2021-10-12 14:05:00,405.68,405.78,405.43,405.69,7062.0,382.8113,382.9057,382.5754,382.8208,7062.0
2021-10-12 14:10:00,405.69,405.98,405.51,405.68,14370.0,382.8208,383.0944,382.6509,382.8113,14370.0
2021-10-12 14:15:00,405.74,406.09,405.71,405.73,11109.0,382.8679,383.1982,382.8396,382.8585,11109.0
2021-10-12 14:20:00,405.56,405.7,405.44,405.69,4341.0,382.6981,382.8302,382.5849,382.8208,4341.0
2021-10-12 14:25:00,405.75,405.89,405.66,405.67,6425.0,382.8774,383.0095,382.7924,382.8019,6425.0
2021-10-12 14:30:00,405.72,405.72,405.44,405.71,5992.0,382.8491,382.8491,382.5849,382.8396,5992.0
2021-10-12 14:35:00,405.62,405.71,405.34,405.34,3935.0,382.7547,382.8396,382.4905,382.4905,3935.0
2021-10-12 14:40:00,405.39,405.64,405.37,405.44,2179.0,382.5377,382.7736,382.5188,382.5849,2179.0
2021-10-12 14:45:00,405.44,405.94,405.17,405.82,14145.0,382.5849,383.0567,382.3301,382.9434,14145.0
2021-10-12 14:50:00,405.67,406.16,405.42,406.16,10382.0,382.8019,383.2643,382.566,383.2643,10382.0
2021-10-12 14:55:00,406.09,406.63,405.45,405.45,19187.0,383.1982,383.7078,382.5943,382.5943,19187.0
2021-10-12 15:00:00,405.51,405.55,404.87,404.93,6989.0,382.6509,382.6887,382.047,382.1036,6989.0
2021-10-12 15:05:00,405.01,405.14,404.78,405.06,11034.0,382.1791,382.3018,381.9621,382.2263,11034.0
2021-10-12 15:10:00,405.03,405.25,404.93,404.95,13006.0,382.198,382.4056,382.1036,382.1225,13006.0
2021-10-12 15:15:00,405.04,405.04,404.5,404.8,6577.0,382.2074,382.2074,381.6978,381.9809,6577.0
2021-10-12 15:20:00,404.76,404.97,404.47,404.79,6398.0,381.9432,382.1413,381.6695,381.9715,6398.0
2021-10-12 15:25:00,404.85,404.85,404.51,404.73,6385.0,382.0281,382.0281,381.7073,381.9149,6385.0
2021-10-12 15:30:00,404.74,404.9,404.5,404.74,10472.0,381.9243,382.0753,381.6978,381.9243,10472.0
2021-10-12 15:35:00,404.66,404.86,404.05,404.1,15522.0,381.8488,382.0375,381.2732,381.3204,15522.0
2021-10-12 15:40:00,404.13,404.13,403.04,403.08,20632.0,381.3487,381.3487,380.3201,380.3579,20632.0
2021-10-12 15:45:00,403.08,403.13,402.52,402.79,42228.0,380.3579,380.4051,379.8295,380.0842,42228.0
2021-10-12 15:50:00,402.66,402.86,402.31,402.8,45596.0,379.9616,380.1503,379.6313,380.0937,45596.0
2021-10-12 15:55:00,402.78,403.47,402.72,403.06,119753.0,380.0748,380.7259,380.0182,380.339,119753.0
2021-10-13 09:30:00,403.34,403.78,400.93,401.36,45607.0,380.6032,381.0184,378.3291,378.7348,45607.0
2021-10-13 09:35:00,401.16,402.09,400.92,401.71,18006.0,378.5461,379.4237,378.3196,379.0651,18006.0
2021-10-13 09:40:00,401.77,402.45,401.08,401.44,24848.0,379.1217,379.7634,378.4706,378.8103,24848.0
2021-10-13 09:45:00,401.46,401.62,400.46,400.6,21068.0,378.8292,378.9802,377.8856,378.0177,21068.0
2021-10-13 09:50:00,400.52,401.22,399.14,399.21,25641.0,377.9422,378.6027,376.64,376.706,25641.0
2021-10-13 09:55:00,399.21,400.6,398.95,400.01,30300.0,376.706,378.0177,376.4607,377.4609,30300.0
2021-10-13 10:00:00,399.84,400.1,398.19,398.45,19816.0,377.3005,377.5459,375.7435,375.9889,19816.0
2021-10-13 10:05:00,398.58,400.49,398.43,400.38,55887.0,376.1116,377.9139,375.97,377.8101,55887.0
2021-10-13 10:10:00,400.4,400.5,399.01,399.45,13492.0,377.829,377.9233,376.5173,376.9325,13492.0
2021-10-13 10:15:00,399.38,399.96,399.21,399.96,9168.0,376.8665,377.4138,376.706,377.4138,9168.0
2021-10-13 10:20:00,399.65,399.95,398.46,399.08,12716.0,377.1212,377.4043,375.9983,376.5834,12716.0
2021-10-13 10:25:00,399.21,399.7,398.97,399.26,12135.0,376.706,377.1684,376.4796,376.7532,12135.0
2021-10-13 10:30:00,399.09,399.45,398.6,399.38,14293.0,376.5928,376.9325,376.1304,376.8665,14293.0
2021-10-13 10:35:00,399.32,399.42,398.33,398.34,12310.0,376.8098,376.9042,375.8757,375.8851,12310.0
2021-10-13 10:40:00,398.28,399.99,398.24,399.69,42964.0,375.8285,377.4421,375.7907,377.159,42964.0
2021-10-13 10:45:00,399.75,400.07,399.03,399.03,20169.0,377.2156,377.5176,376.5362,376.5362,20169.0
2021-10-13 10:50:00,399.1,399.45,398.82,398.97,12943.0,376.6022,376.9325,376.338,376.4796,12943.0
2021-10-13 10:55:00,398.98,399.54,398.97,399.37,12502.0,376.489,377.0174,376.4796,376.857,12502.0
2021-10-13 11:00:00,399.43,399.53,398.82,398.82,9965.0,376.9136,377.008,376.338,376.338,9965.0
2021-10-13 11:05:00,398.8,399.18,398.51,398.91,8005.0,376.3192,376.6777,376.0455,376.423,8005.0
2021-10-13 11:10:00,398.91,398.99,398.43,398.79,6925.0,376.423,376.4984,375.97,376.3097,6925.0
2021-10-13 11:15:00,398.72,398.84,398.46,398.74,10482.0,376.2437,376.3569,375.9983,376.2625,10482.0
2021-10-13 11:20:00,398.82,398.99,398.53,398.61,6626.0,376.338,376.4984,376.0644,376.1399,6626.0
2021-10-13 11:25:00,398.5,399.08,398.11,399.08,17330.0,376.0361,376.5834,375.6681,376.5834,17330.0
2021-10-13 11:30:00,399.12,399.58,398.75,399.54,27201.0,376.6211,377.0552,376.272,377.0174,27201.0
2021-10-13 11:35:00,399.58,400.69,399.37,400.69,9213.0,377.0552,378.1026,376.857,378.1026,9213.0
2021-10-13 11:40:00,400.59,401.34,400.57,401.24,8981.0,378.0083,378.716,377.9894,378.6216,8981.0
2021-10-13 11:45:00,401.36,402.11,401.31,401.94,8623.0,378.7348,379.4426,378.6877,379.2822,8623.0
2021-10-13 11:50:00,401.63,402.08,401.56,401.79,8880.0,378.9896,379.4143,378.9236,379.1406,8880.0
2021-10-13 11:55:00,401.81,402.48,401.73,402.19,8242.0,379.1595,379.7917,379.084,379.5181,8242.0
2021-10-13 12:00:00,402.19,402.31,401.64,401.91,12943.0,379.5181,379.6313,378.9991,379.2538,12943.0
2021-10-13 12:05:00,401.95,402.75,401.91,402.75,9694.0,379.2916,380.0465,379.2538,380.0465,9694.0
2021-10-13 12:10:00,402.66,403.22,402.64,403.22,13776.0,379.9616,380.49,379.9427,380.49,13776.0
2021-10-13 12:15:00,403.22,403.37,403.02,403.31,10384.0,380.49,380.6315,380.3013,380.5749,10384.0
2021-10-13 12:20:00,403.39,403.67,403.02,403.6,11301.0,380.6504,380.9146,380.3013,380.8486,11301.0
2021-10-13 12:25:00,403.75,404.17,403.59,404.0,13868.0,380.9901,381.3864,380.8391,381.226,13868.0
2021-10-13 12:30:00,403.97,404.01,403.65,403.78,7469.0,381.1977,381.2355,380.8958,381.0184,7469.0
2021-10-13 12:35:00,403.79,404.42,403.57,404.34,8979.0,381.0279,381.6223,380.8203,381.5469,8979.0
2021-10-13 12:40:00,404.38,405.09,404.37,404.87,12061.0,381.5846,382.2546,381.5752,382.047,12061.0
2021-10-13 12:45:00,404.87,404.93,404.37,404.43,10488.0,382.047,382.1036,381.5752,381.6318,10488.0
2021-10-13 12:50:00,404.41,404.49,404.2,404.38,9884.0,381.6129,381.6884,381.4148,381.5846,9884.0
2021-10-13 12:55:00,404.38,404.81,404.38,404.61,10635.0,381.5846,381.9904,381.5846,381.8016,10635.0
2021-10-13 13:00:00,404.55,404.82,404.34,404.61,14093.0,381.745,381.9998,381.5469,381.8016,14093.0
2021-10-13 13:05:00,404.59,404.66,404.32,404.56,10427.0,381.7828,381.8488,381.528,381.7545,10427.0
2021-10-13 13:10:00,404.61,404.92,404.53,404.82,10110.0,381.8016,382.0942,381.7261,381.9998,10110.0
2021-10-13 13:15:00,404.76,404.76,404.3,404.51,13377.0,381.9432,381.9432,381.5091,381.7073,13377.0
2021-10-13 13:20:00,404.53,404.55,404.08,404.41,12079.0,381.7261,381.745,381.3015,381.6129,12079.0
2021-10-13 13:25:00,404.34,404.84,404.25,404.83,11248.0,381.5469,382.0187,381.4619,382.0092,11248.0
2021-10-13 13:30:00,404.76,405.11,404.28,404.43,12746.0,381.9432,382.2735,381.4902,381.6318,12746.0
2021-10-13 13:35:00,404.5,404.89,404.27,404.64,9762.0,381.6978,382.0659,381.4808,381.8299,9762.0
2021-10-13 13:40:00,404.72,404.72,404.31,404.5,9452.0,381.9054,381.9054,381.5186,381.6978,9452.0
2021-10-13 13:45:00,404.51,404.67,404.33,404.33,8919.0,381.7073,381.8583,381.5374,381.5374,8919.0
2021-10-13 13:50:00,404.34,404.68,404.32,404.51,12509.0,381.5469,381.8677,381.528,381.7073,12509.0
2021-10-13 13:55:00,404.48,404.57,404.19,404.19,9355.0,381.679,381.7639,381.4053,381.4053,9355.0
2021-10-13 14:00:00,404.22,405.31,404.13,404.34,18752.0,381.4336,382.4622,381.3487,381.5469,18752.0
2021-10-13 14:05:00,404.36,404.51,403.69,404.08,20833.0,381.5657,381.7073,380.9335,381.3015,20833.0
2021-10-13 14:10:00,404.14,404.79,404.05,404.79,16226.0,381.3581,381.9715,381.2732,381.9715,16226.0
2021-10-13 14:15:00,404.73,404.8,404.31,404.44,9812.0,381.9149,381.9809,381.5186,381.6412,9812.0
2021-10-13 14:20:00,404.49,404.72,404.31,404.31,13931.0,381.6884,381.9054,381.5186,381.5186,13931.0
2021-10-13 14:25:00,404.37,404.47,404.08,404.12,10094.0,381.5752,381.6695,381.3015,381.3393,10094.0
2021-10-13 14:30:00,404.12,404.22,403.85,403.92,12670.0,381.3393,381.4336,381.0845,381.1505,12670.0
2021-10-13 14:35:00,404.06,404.42,403.97,404.06,10949.0,381.2826,381.6223,381.1977,381.2826,10949.0
2021-10-13 14:40:00,404.12,404.14,403.38,403.53,15020.0,381.3393,381.3581,380.641,380.7825,15020.0
2021-10-13 14:45:00,403.6,403.62,403.36,403.46,12899.0,380.8486,380.8674,380.6221,380.7165,12899.0
2021-10-13 14:50:00,403.46,404.06,403.42,403.99,14063.0,380.7165,381.2826,380.6787,381.2166,14063.0
2021-10-13 14:55:00,403.92,404.27,403.92,403.97,10992.0,381.1505,381.4808,381.1505,381.1977,10992.0
2021-10-13 15:00:00,403.97,404.18,403.62,403.68,13203.0,381.1977,381.3959,380.8674,380.9241,13203.0
2021-10-13 15:05:00,403.64,404.63,403.52,404.56,12670.0,380.8863,381.8205,380.7731,381.7545,12670.0
2021-10-13 15:10:00,404.58,404.9,404.47,404.84,31833.0,381.7733,382.0753,381.6695,382.0187,31833.0
2021-10-13 15:15:00,404.83,404.89,404.67,404.76,26493.0,382.0092,382.0659,381.8583,381.9432,26493.0
2021-10-13 15:20:00,404.79,404.88,404.49,404.49,24292.0,381.9715,382.0564,381.6884,381.6884,24292.0
2021-10-13 15:25:00,404.52,404.7,404.43,404.55,20589.0,381.7167,381.8866,381.6318,381.745,20589.0
2021-10-13 15:30:00,404.55,404.9,404.36,404.69,25767.0,381.745,382.0753,381.5657,381.8771,25767.0
2021-10-13 15:35:00,404.61,404.76,404.31,404.38,30647.0,381.8016,381.9432,381.5186,381.5846,30647.0
2021-10-13 15:40:00,404.38,404.43,403.94,404.23,29034.0,381.5846,381.6318,381.1694,381.4431,29034.0
2021-10-13 15:45:00,404.23,404.76,404.01,404.45,51854.0,381.4431,381.9432,381.2355,381.6507,51854.0
2021-10-13 15:50:00,404.44,405.06,404.28,404.96,55349.0,381.6412,382.2263,381.4902,382.1319,55349.0
2021-10-13 15:55:00,404.96,404.96,403.43,404.11,173699.0,382.1319,382.1319,380.6882,381.3298,173699.0
2021-10-14 09:30:00,425.66,433.5,425.02,430.68,467000.0,401.665,409.0631,401.0611,406.402,467000.0
2021-10-14 09:35:00,431.04,431.04,424.48,426.22,203402.0,406.7417,406.7417,400.5515,402.1935,203402.0
2021-10-14 09:40:00,426.19,430.06,425.31,428.62,170834.0,402.1651,405.817,401.3348,404.4582,170834.0
2021-10-14 09:45:00,428.39,429.75,426.35,426.89,98967.0,404.2411,405.5245,402.3161,402.8257,98967.0
2021-10-14 09:50:00,426.78,427.54,422.94,427.39,121432.0,402.7219,403.439,399.0984,403.2975,121432.0
2021-10-14 09:55:00,427.53,427.88,424.0,426.0,130052.0,403.4296,403.7599,400.0986,401.9859,130052.0
2021-10-14 10:00:00,426.0,426.5,421.55,422.16,110880.0,401.9859,402.4577,397.7867,398.3623,110880.0
2021-10-14 10:05:00,422.37,424.29,421.7,423.41,63726.0,398.5605,400.3723,397.9283,399.5419,63726.0
2021-10-14 10:10:00,423.5,424.74,422.62,423.25,84505.0,399.6268,400.7969,398.7964,399.3909,84505.0
2021-10-14 10:15:00,423.31,423.5,422.0,423.11,64555.0,399.4475,399.6268,398.2113,399.2588,64555.0
2021-10-14 10:20:00,423.27,424.56,423.06,424.31,86051.0,399.4098,400.627,399.2116,400.3911,86051.0
2021-10-14 10:25:00,424.23,425.28,423.51,424.86,71323.0,400.3156,401.3064,399.6362,400.9101,71323.0
2021-10-14 10:30:00,424.82,425.32,424.26,425.0,64170.0,400.8724,401.3442,400.3439,401.0422,64170.0
2021-10-14 10:35:00,424.93,425.66,423.3,425.51,60154.0,400.9762,401.665,399.4381,401.5235,60154.0
2021-10-14 10:40:00,425.62,426.5,425.17,426.06,42142.0,401.6273,402.4577,401.2026,402.0425,42142.0
2021-10-14 10:45:00,426.06,426.68,425.96,426.08,43748.0,402.0425,402.6275,401.9481,402.0613,43748.0
2021-10-14 10:50:00,426.15,427.31,425.89,426.97,67749.0,402.1274,403.222,401.8821,402.9012,67749.0
2021-10-14 10:55:00,426.97,427.06,426.0,426.46,48564.0,402.9012,402.9861,401.9859,402.4199,48564.0
2021-10-14 11:00:00,426.45,426.45,423.92,423.92,41357.0,402.4105,402.4105,400.0231,400.0231,41357.0
2021-10-14 11:05:00,424.14,425.41,423.89,425.27,38621.0,400.2307,401.4291,399.9948,401.297,38621.0
2021-10-14 11:10:00,425.45,425.76,424.15,424.31,31134.0,401.4669,401.7594,400.2401,400.3911,31134.0
2021-10-14 11:15:00,424.16,424.18,423.12,423.33,25217.0,400.2496,400.2685,399.2682,399.4664,25217.0
2021-10-14 11:20:00,423.4,423.4,422.16,422.42,25356.0,399.5324,399.5324,398.3623,398.6077,25356.0
2021-10-14 11:25:00,422.53,423.86,422.41,422.53,28468.0,398.7115,399.9665,398.5982,398.7115,28468.0
2021-10-14 11:30:00,422.76,422.87,421.01,421.15,21501.0,398.9285,399.0323,397.2772,397.4093,21501.0
2021-10-14 11:35:00,421.14,421.38,420.29,421.14,26429.0,397.3998,397.6263,396.5977,397.3998,26429.0
2021-10-14 11:40:00,421.14,421.77,421.14,421.72,17417.0,397.3998,397.9943,397.3998,397.9471,17417.0
2021-10-14 11:45:00,421.76,422.25,421.07,421.33,22152.0,397.9849,398.4473,397.3338,397.5791,22152.0
2021-10-14 11:50:00,421.27,421.29,420.88,420.93,17005.0,397.5225,397.5414,397.1545,397.2017,17005.0
2021-10-14 11:55:00,420.93,421.77,420.86,421.36,15006.0,397.2017,397.9943,397.1356,397.6074,15006.0
2021-10-14 12:00:00,421.21,421.78,420.54,420.6,11136.0,397.4659,398.0037,396.8336,396.8903,11136.0
2021-10-14 12:05:00,420.68,421.4,420.58,421.35,16228.0,396.9658,397.6452,396.8714,397.598,16228.0
2021-10-14 12:10:00,421.35,421.46,420.94,421.46,11299.0,397.598,397.7018,397.2111,397.7018,11299.0
2021-10-14 12:15:00,421.43,421.83,421.0,421.19,13709.0,397.6735,398.0509,397.2677,397.447,13709.0
2021-10-14 12:20:00,421.1,421.26,420.73,421.22,10634.0,397.3621,397.5131,397.0129,397.4753,10634.0
2021-10-14 12:25:00,421.22,422.2,421.13,422.2,23619.0,397.4753,398.4001,397.3904,398.4001,23619.0
2021-10-14 12:30:00,422.11,422.13,421.57,421.79,21406.0,398.3151,398.334,397.8056,398.0132,21406.0
2021-10-14 12:35:00,421.8,422.7,421.77,422.17,26376.0,398.0226,398.8719,397.9943,398.3718,26376.0
2021-10-14 12:40:00,422.14,422.25,420.92,421.3,23794.0,398.3435,398.4473,397.1922,397.5508,23794.0
2021-10-14 12:45:00,421.13,421.19,420.35,420.44,12864.0,397.3904,397.447,396.6544,396.7393,12864.0
2021-10-14 12:50:00,420.43,420.88,420.12,420.26,20611.0,396.7298,397.1545,396.4373,396.5694,20611.0
2021-10-14 12:55:00,420.14,420.14,418.97,419.22,35084.0,396.4562,396.4562,395.3521,395.5881,35084.0
2021-10-14 13:00:00,419.21,420.2,418.37,418.37,19687.0,395.5786,396.5128,394.786,394.786,19687.0
2021-10-14 13:05:00,418.45,419.12,418.33,418.98,24020.0,394.8615,395.4937,394.7482,395.3616,24020.0
2021-10-14 13:10:00,419.09,419.11,417.8,417.8,23667.0,395.4654,395.4843,394.2481,394.2481,23667.0
2021-10-14 13:15:00,417.86,418.42,417.82,418.29,20538.0,394.3047,394.8332,394.267,394.7105,20538.0
2021-10-14 13:20:00,418.29,419.12,418.21,419.02,25705.0,394.7105,395.4937,394.635,395.3993,25705.0
2021-10-14 13:25:00,418.96,419.68,418.96,419.31,24355.0,395.3427,396.0221,395.3427,395.673,24355.0
2021-10-14 13:30:00,419.39,420.57,419.39,420.02,27943.0,395.7485,396.862,395.7485,396.343,27943.0
2021-10-14 13:35:00,419.91,420.9,419.91,420.24,20632.0,396.2392,397.1734,396.2392,396.5506,20632.0
2021-10-14 13:40:00,420.25,420.51,420.1,420.49,20263.0,396.56,396.8053,396.4184,396.7865,20263.0
2021-10-14 13:45:00,420.49,420.96,420.14,420.83,29847.0,396.7865,397.23,396.4562,397.1073,29847.0
2021-10-14 13:50:00,421.02,421.19,420.44,420.79,22010.0,397.2866,397.447,396.7393,397.0696,22010.0
2021-10-14 13:55:00,420.76,421.48,420.69,421.21,25588.0,397.0412,397.7207,396.9752,397.4659,25588.0
2021-10-14 14:00:00,421.07,422.71,421.01,422.71,36637.0,397.3338,398.8813,397.2772,398.8813,36637.0
2021-10-14 14:05:00,422.62,422.88,421.73,422.31,47000.0,398.7964,399.0417,397.9566,398.5039,47000.0
2021-10-14 14:10:00,422.2,422.52,421.9,422.39,26061.0,398.4001,398.702,398.117,398.5794,26061.0
2021-10-14 14:15:00,422.37,422.58,420.88,421.18,26082.0,398.5605,398.7586,397.1545,397.4376,26082.0
2021-10-14 14:20:00,421.28,421.35,420.48,420.73,14846.0,397.5319,397.598,396.777,397.0129,14846.0
2021-10-14 14:25:00,420.64,420.78,420.37,420.5,11646.0,396.928,397.0601,396.6732,396.7959,11646.0
2021-10-14 14:30:00,420.51,420.67,420.31,420.6,15015.0,396.8053,396.9563,396.6166,396.8903,15015.0
2021-10-14 14:35:00,420.62,420.86,420.37,420.71,13703.0,396.9091,397.1356,396.6732,396.9941,13703.0
2021-10-14 14:40:00,420.64,420.64,419.58,419.69,16208.0,396.928,396.928,395.9278,396.0316,16208.0
2021-10-14 14:45:00,419.67,419.74,419.15,419.54,17392.0,396.0127,396.0787,395.522,395.89,17392.0
2021-10-14 14:50:00,419.6,419.65,419.29,419.5,13873.0,395.9466,395.9938,395.6541,395.8523,13873.0
2021-10-14 14:55:00,419.51,419.51,418.92,418.99,29770.0,395.8617,395.8617,395.305,395.371,29770.0
2021-10-14 15:00:00,419.03,420.32,419.0,419.85,32041.0,395.4088,396.626,395.3805,396.1825,32041.0
2021-10-14 15:05:00,419.86,420.41,419.8,419.81,12387.0,396.192,396.711,396.1354,396.1448,12387.0
2021-10-14 15:10:00,419.82,420.05,419.73,419.99,14079.0,396.1542,396.3713,396.0693,396.3146,14079.0
2021-10-14 15:15:00,420.05,420.4,419.72,420.4,21872.0,396.3713,396.7015,396.0599,396.7015,21872.0
2021-10-14 15:20:00,420.35,420.53,420.14,420.33,20668.0,396.6544,396.8242,396.4562,396.6355,20668.0
2021-10-14 15:25:00,420.37,420.63,420.27,420.3,22317.0,396.6732,396.9186,396.5789,396.6072,22317.0
2021-10-14 15:30:00,420.4,420.4,419.43,419.69,22390.0,396.7015,396.7015,395.7862,396.0316,22390.0
2021-10-14 15:35:00,419.63,419.9,419.38,419.73,25309.0,395.9749,396.2297,395.739,396.0693,25309.0
2021-10-14 15:40:00,419.71,420.12,419.05,420.04,34964.0,396.0504,396.4373,395.4276,396.3618,34964.0
2021-10-14 15:45:00,419.99,420.38,419.41,420.31,40926.0,396.3146,396.6827,395.7673,396.6166,40926.0
2021-10-14 15:50:00,420.29,420.98,419.95,420.5,87075.0,396.5977,397.2488,396.2769,396.7959,87075.0
2021-10-14 15:55:00,420.52,420.91,420.19,420.19,178553.0,396.8148,397.1828,396.5034,396.5034,178553.0
2021-10-15 09:30:00,422.05,424.55,421.5,423.36,222056.0,398.2585,400.6176,397.7395,399.4947,222056.0
2021-10-15 09:35:00,423.6,424.45,422.25,423.75,20938.0,399.7211,400.5232,398.4473,399.8627,20938.0
2021-10-15 09:40:00,423.77,425.0,423.0,425.0,12907.0,399.8816,401.0422,399.155,401.0422,12907.0
2021-10-15 09:45:00,424.88,426.0,424.77,425.6,37741.0,400.929,401.9859,400.8252,401.6084,37741.0
2021-10-15 09:50:00,425.62,427.16,425.55,426.45,37500.0,401.6273,403.0805,401.5612,402.4105,37500.0
2021-10-15 09:55:00,426.18,427.06,425.73,426.85,16624.0,402.1557,402.9861,401.7311,402.7879,16624.0
2021-10-15 10:00:00,426.84,428.13,426.76,427.74,26018.0,402.7785,403.9958,402.703,403.6278,26018.0
2021-10-15 10:05:00,427.75,428.69,427.75,428.27,19340.0,403.6372,404.5242,403.6372,404.1279,19340.0
2021-10-15 10:10:00,428.2,429.09,428.05,428.75,22968.0,404.0618,404.9017,403.9203,404.5808,22968.0
2021-10-15 10:15:00,428.71,428.93,428.38,428.43,27907.0,404.5431,404.7507,404.2317,404.2789,27907.0
2021-10-15 10:20:00,428.43,428.43,427.47,427.83,15477.0,404.2789,404.2789,403.373,403.7127,15477.0
2021-10-15 10:25:00,427.82,427.83,426.42,426.42,20812.0,403.7033,403.7127,402.3822,402.3822,20812.0
2021-10-15 10:30:00,426.57,427.63,426.56,427.43,10761.0,402.5237,403.524,402.5143,403.3352,10761.0
2021-10-15 10:35:00,427.47,427.84,427.28,427.31,14990.0,403.373,403.7221,403.1937,403.222,14990.0
2021-10-15 10:40:00,427.29,427.31,426.8,426.96,12462.0,403.2031,403.222,402.7408,402.8917,12462.0
2021-10-15 10:45:00,426.97,427.28,426.96,427.09,21770.0,402.9012,403.1937,402.8917,403.0144,21770.0
2021-10-15 10:50:00,427.0,427.17,426.89,427.01,9692.0,402.9295,403.0899,402.8257,402.9389,9692.0
2021-10-15 10:55:00,427.1,427.23,426.81,427.23,9717.0,403.0239,403.1465,402.7502,403.1465,9717.0
2021-10-15 11:00:00,427.12,427.34,427.02,427.11,8330.0,403.0427,403.2503,402.9484,403.0333,8330.0
2021-10-15 11:05:00,427.05,427.56,426.78,427.49,52127.0,402.9767,403.4579,402.7219,403.3919,52127.0
2021-10-15 11:10:00,427.4,427.94,427.27,427.53,16739.0,403.3069,403.8165,403.1843,403.4296,16739.0
2021-10-15 11:15:00,427.43,427.43,427.02,427.13,11549.0,403.3352,403.3352,402.9484,403.0522,11549.0
2021-10-15 11:20:00,427.02,427.24,426.9,427.0,14241.0,402.9484,403.156,402.8351,402.9295,14241.0
2021-10-15 11:25:00,426.99,427.5,426.99,427.42,16788.0,402.9201,403.4013,402.9201,403.3258,16788.0
2021-10-15 11:30:00,427.5,428.16,427.43,428.09,15552.0,403.4013,404.0241,403.3352,403.958,15552.0
2021-10-15 11:35:00,428.02,428.43,427.96,428.32,15800.0,403.892,404.2789,403.8354,404.1751,15800.0
2021-10-15 11:40:00,428.24,428.32,427.12,427.59,12129.0,404.0996,404.1751,403.0427,403.4862,12129.0
2021-10-15 11:45:00,427.64,428.26,427.62,428.18,4789.0,403.5334,404.1185,403.5145,404.043,4789.0
2021-10-15 11:50:00,428.1,428.66,427.92,428.65,9563.0,403.9675,404.4959,403.7976,404.4865,9563.0
2021-10-15 11:55:00,428.64,428.89,428.54,428.64,9042.0,404.477,404.7129,404.3827,404.477,9042.0
2021-10-15 12:00:00,428.71,428.77,428.52,428.52,5212.0,404.5431,404.5997,404.3638,404.3638,5212.0
2021-10-15 12:05:00,428.49,428.86,427.92,428.7,28004.0,404.3355,404.6846,403.7976,404.5337,28004.0
2021-10-15 12:10:00,428.7,428.75,427.36,427.62,41663.0,404.5337,404.5808,403.2692,403.5145,41663.0
2021-10-15 12:15:00,427.67,428.34,427.55,428.27,10870.0,403.5617,404.1939,403.4485,404.1279,10870.0
2021-10-15 12:20:00,428.27,428.27,427.69,428.01,6557.0,404.1279,404.1279,403.5806,403.8826,6557.0
2021-10-15 12:25:00,427.98,428.14,427.82,427.82,7823.0,403.8542,404.0052,403.7033,403.7033,7823.0
2021-10-15 12:30:00,427.91,428.14,427.77,427.85,6584.0,403.7882,404.0052,403.6561,403.7316,6584.0
2021-10-15 12:35:00,427.9,427.96,427.75,427.79,5515.0,403.7788,403.8354,403.6372,403.675,5515.0
2021-10-15 12:40:00,427.83,428.25,427.8,428.16,4045.0,403.7127,404.109,403.6844,404.0241,4045.0
2021-10-15 12:45:00,428.13,428.19,427.63,427.73,10783.0,403.9958,404.0524,403.524,403.6183,10783.0
2021-10-15 12:50:00,427.71,427.84,427.62,427.66,5547.0,403.5995,403.7221,403.5145,403.5523,5547.0
2021-10-15 12:55:00,427.71,427.74,427.51,427.74,6289.0,403.5995,403.6278,403.4107,403.6278,6289.0
2021-10-15 13:00:00,427.66,427.71,427.47,427.7,5212.0,403.5523,403.5995,403.373,403.59,5212.0
2021-10-15 13:05:00,427.77,428.56,427.77,428.43,14520.0,403.6561,404.4015,403.6561,404.2789,14520.0
2021-10-15 13:10:00,428.42,428.86,428.38,428.58,10466.0,404.2694,404.6846,404.2317,404.4204,10466.0
2021-10-15 13:15:00,428.6,428.83,428.48,428.83,9451.0,404.4393,404.6563,404.3261,404.6563,9451.0
2021-10-15 13:20:00,428.81,429.15,428.61,429.15,20966.0,404.6375,404.9583,404.4487,404.9583,20966.0
2021-10-15 13:25:00,429.17,429.3,428.91,429.3,13082.0,404.9772,405.0998,404.7318,405.0998,13082.0
2021-10-15 13:30:00,429.29,429.87,429.29,429.87,11077.0,405.0904,405.6377,405.0904,405.6377,11077.0
2021-10-15 13:35:00,429.93,429.97,429.52,429.81,17453.0,405.6943,405.7321,405.3074,405.5811,17453.0
2021-10-15 13:40:00,429.8,429.85,429.45,429.79,12588.0,405.5716,405.6188,405.2414,405.5622,12588.0
2021-10-15 13:45:00,429.78,430.49,429.68,430.37,94832.0,405.5528,406.2228,405.4584,406.1095,94832.0
2021-10-15 13:50:00,430.24,430.41,430.06,430.36,9559.0,405.9868,406.1473,405.817,406.1001,9559.0
2021-10-15 13:55:00,430.31,430.42,429.86,429.9,13734.0,406.0529,406.1567,405.6283,405.666,13734.0
2021-10-15 14:00:00,429.85,430.38,429.78,430.25,10573.0,405.6188,406.119,405.5528,405.9963,10573.0
2021-10-15 14:05:00,430.24,430.39,430.1,430.23,10538.0,405.9868,406.1284,405.8547,405.9774,10538.0
2021-10-15 14:10:00,430.24,430.24,430.0,430.03,11383.0,405.9868,405.9868,405.7604,405.7887,11383.0
2021-10-15 14:15:00,430.04,430.07,429.57,429.6,18008.0,405.7981,405.8264,405.3546,405.3829,18008.0
2021-10-15 14:20:00,429.6,429.6,429.2,429.31,10736.0,405.3829,405.3829,405.0055,405.1093,10736.0
2021-10-15 14:25:00,429.3,429.48,429.3,429.38,9832.0,405.0998,405.2697,405.0998,405.1753,9832.0
2021-10-15 14:30:00,429.43,429.48,429.07,429.47,12670.0,405.2225,405.2697,404.8828,405.2603,12670.0
2021-10-15 14:35:00,429.36,429.37,429.06,429.33,13355.0,405.1565,405.1659,404.8734,405.1281,13355.0
2021-10-15 14:40:00,429.38,429.38,428.69,428.78,10880.0,405.1753,405.1753,404.5242,404.6091,10880.0
2021-10-15 14:45:00,428.77,428.93,428.61,428.76,13765.0,404.5997,404.7507,404.4487,404.5903,13765.0
2021-10-15 14:50:00,428.96,429.24,428.72,428.72,9512.0,404.779,405.0432,404.5525,404.5525,9512.0
2021-10-15 14:55:00,428.8,429.33,428.77,429.22,10948.0,404.628,405.1281,404.5997,405.0243,10948.0
2021-10-15 15:00:00,429.22,429.22,428.67,428.67,14259.0,405.0243,405.0243,404.5053,404.5053,14259.0
2021-10-15 15:05:00,428.68,428.79,427.8,427.85,16129.0,404.5148,404.6186,403.6844,403.7316,16129.0
2021-10-15 15:10:00,427.91,428.73,427.91,428.66,10746.0,403.7882,404.562,403.7882,404.4959,10746.0
2021-10-15 15:15:00,428.65,428.8,428.46,428.62,13713.0,404.4865,404.628,404.3072,404.4582,13713.0
2021-10-15 15:20:00,428.66,428.84,428.55,428.76,8944.0,404.4959,404.6658,404.3921,404.5903,8944.0
2021-10-15 15:25:00,428.77,428.98,428.54,428.64,13833.0,404.5997,404.7979,404.3827,404.477,13833.0
2021-10-15 15:30:00,428.68,428.72,428.5,428.59,22014.0,404.5148,404.5525,404.3449,404.4299,22014.0
2021-10-15 15:35:00,428.62,428.62,428.16,428.34,20717.0,404.4582,404.4582,404.0241,404.1939,20717.0
2021-10-15 15:40:00,428.35,428.92,428.23,428.4,26869.0,404.2034,404.7413,404.0902,404.2506,26869.0
2021-10-15 15:45:00,428.4,428.9,427.88,428.71,40234.0,404.2506,404.7224,403.7599,404.5431,40234.0
2021-10-15 15:50:00,428.76,428.83,428.45,428.72,53454.0,404.5903,404.6563,404.2977,404.5525,53454.0
2021-10-15 15:55:00,428.82,428.87,428.01,428.05,189210.0,404.6469,404.6941,403.8826,403.9203,189210.0
2021-10-18 09:30:00,428.0,428.0,425.25,425.7,65033.0,403.8731,403.8731,401.2781,401.7028,65033.0
2021-10-18 09:35:00,425.5,425.75,424.44,424.54,14186.0,401.514,401.75,400.5138,400.6082,14186.0
2021-10-18 09:40:00,424.44,427.27,423.84,427.24,19776.0,400.5138,403.1843,399.9476,403.156,19776.0
2021-10-18 09:45:00,427.27,427.78,426.09,426.1,10197.0,403.1843,403.6655,402.0708,402.0802,10197.0
2021-10-18 09:50:00,426.39,427.21,426.21,427.05,5277.0,402.3539,403.1276,402.184,402.9767,5277.0
2021-10-18 09:55:00,427.34,427.35,426.71,426.71,7263.0,403.2503,403.2598,402.6558,402.6558,7263.0
2021-10-18 10:00:00,426.8,426.96,426.33,426.73,10483.0,402.7408,402.8917,402.2973,402.6747,10483.0
2021-10-18 10:05:00,426.68,426.82,426.36,426.56,13280.0,402.6275,402.7596,402.3256,402.5143,13280.0
2021-10-18 10:10:00,426.46,426.73,426.11,426.12,8343.0,402.4199,402.6747,402.0897,402.0991,8343.0
2021-10-18 10:15:00,426.06,426.13,425.7,426.04,7704.0,402.0425,402.1085,401.7028,402.0236,7704.0
2021-10-18 10:20:00,426.15,426.16,425.5,425.78,9477.0,402.1274,402.1368,401.514,401.7783,9477.0
2021-10-18 10:25:00,425.57,426.47,425.54,426.2,15474.0,401.5801,402.4294,401.5518,402.1746,15474.0
2021-10-18 10:30:00,426.29,426.46,425.38,426.46,16779.0,402.2595,402.4199,401.4008,402.4199,16779.0
2021-10-18 10:35:00,426.68,426.84,426.37,426.62,7835.0,402.6275,402.7785,402.335,402.5709,7835.0
2021-10-18 10:40:00,426.82,427.0,426.59,426.97,8006.0,402.7596,402.9295,402.5426,402.9012,8006.0
2021-10-18 10:45:00,426.9,426.9,426.06,426.24,9433.0,402.8351,402.8351,402.0425,402.2123,9433.0
2021-10-18 10:50:00,426.16,426.16,425.57,425.92,7785.0,402.1368,402.1368,401.5801,401.9104,7785.0
2021-10-18 10:55:00,425.91,426.25,425.84,426.09,6647.0,401.9009,402.2218,401.8349,402.0708,6647.0
2021-10-18 11:00:00,426.13,426.13,425.84,426.01,9912.0,402.1085,402.1085,401.8349,401.9953,9912.0
2021-10-18 11:05:00,426.03,426.17,425.84,425.87,8907.0,402.0142,402.1463,401.8349,401.8632,8907.0
2021-10-18 11:10:00,425.9,426.49,425.54,426.49,9461.0,401.8915,402.4482,401.5518,402.4482,9461.0
2021-10-18 11:15:00,426.59,427.27,426.59,427.27,15454.0,402.5426,403.1843,402.5426,403.1843,15454.0
2021-10-18 11:20:00,427.18,427.55,427.13,427.52,6462.0,403.0993,403.4485,403.0522,403.4202,6462.0
2021-10-18 11:25:00,427.46,427.71,426.84,426.84,10691.0,403.3636,403.5995,402.7785,402.7785,10691.0
2021-10-18 11:30:00,426.81,427.01,426.7,426.72,4537.0,402.7502,402.9389,402.6464,402.6653,4537.0
2021-10-18 11:35:00,426.66,426.69,426.04,426.33,6391.0,402.6087,402.637,402.0236,402.2973,6391.0
2021-10-18 11:40:00,426.45,426.61,426.26,426.26,5161.0,402.4105,402.5615,402.2312,402.2312,5161.0
2021-10-18 11:45:00,426.41,426.62,426.29,426.52,4314.0,402.3727,402.5709,402.2595,402.4765,4314.0
2021-10-18 11:50:00,426.55,426.75,426.35,426.71,4953.0,402.5049,402.6936,402.3161,402.6558,4953.0
2021-10-18 11:55:00,426.66,426.79,426.48,426.6,4350.0,402.6087,402.7313,402.4388,402.552,4350.0
2021-10-18 12:00:00,426.63,426.85,426.57,426.72,5875.0,402.5803,402.7879,402.5237,402.6653,5875.0
2021-10-18 12:05:00,426.71,426.85,426.7,426.73,4540.0,402.6558,402.7879,402.6464,402.6747,4540.0
2021-10-18 12:10:00,426.64,426.64,426.3,426.35,4057.0,402.5898,402.5898,402.2689,402.3161,4057.0
2021-10-18 12:15:00,426.37,426.37,425.85,425.85,8122.0,402.335,402.335,401.8443,401.8443,8122.0
2021-10-18 12:20:00,425.93,426.26,425.83,426.21,7489.0,401.9198,402.2312,401.8254,402.184,7489.0
2021-10-18 12:25:00,426.13,426.17,425.82,425.82,5046.0,402.1085,402.1463,401.816,401.816,5046.0
2021-10-18 12:30:00,425.91,426.01,425.73,426.01,5665.0,401.9009,401.9953,401.7311,401.9953,5665.0
2021-10-18 12:35:00,426.01,426.03,425.59,425.7,4142.0,401.9953,402.0142,401.599,401.7028,4142.0
2021-10-18 12:40:00,425.71,425.78,425.62,425.66,5317.0,401.7122,401.7783,401.6273,401.665,5317.0
2021-10-18 12:45:00,425.68,425.74,425.51,425.51,3891.0,401.6839,401.7405,401.5235,401.5235,3891.0
2021-10-18 12:50:00,425.6,425.6,425.15,425.15,4421.0,401.6084,401.6084,401.1838,401.1838,4421.0
2021-10-18 12:55:00,425.19,425.24,425.0,425.15,5733.0,401.2215,401.2687,401.0422,401.1838,5733.0
2021-10-18 13:00:00,425.23,425.34,425.2,425.28,7597.0,401.2593,401.3631,401.231,401.3064,7597.0
2021-10-18 13:05:00,425.35,425.7,425.34,425.69,5573.0,401.3725,401.7028,401.3631,401.6933,5573.0
2021-10-18 13:10:00,425.62,425.67,425.38,425.42,4885.0,401.6273,401.6745,401.4008,401.4386,4885.0
2021-10-18 13:15:00,425.45,425.64,425.4,425.63,3724.0,401.4669,401.6462,401.4197,401.6367,3724.0
2021-10-18 13:20:00,425.53,425.71,425.44,425.65,4360.0,401.5424,401.7122,401.4574,401.6556,4360.0
2021-10-18 13:25:00,425.68,425.81,425.58,425.76,6249.0,401.6839,401.8066,401.5895,401.7594,6249.0
2021-10-18 13:30:00,425.72,426.12,425.71,426.09,6011.0,401.7216,402.0991,401.7122,402.0708,6011.0
2021-10-18 13:35:00,426.13,426.35,425.99,425.99,7621.0,402.1085,402.3161,401.9764,401.9764,7621.0
2021-10-18 13:40:00,426.03,426.03,425.75,425.75,8401.0,402.0142,402.0142,401.75,401.75,8401.0
2021-10-18 13:45:00,425.74,425.74,425.46,425.52,20351.0,401.7405,401.7405,401.4763,401.5329,20351.0
2021-10-18 13:50:00,425.61,426.26,425.59,426.22,8634.0,401.6178,402.2312,401.599,402.1935,8634.0
2021-10-18 13:55:00,426.13,426.39,426.07,426.07,8621.0,402.1085,402.3539,402.0519,402.0519,8621.0
2021-10-18 14:00:00,426.1,426.15,425.91,425.99,11679.0,402.0802,402.1274,401.9009,401.9764,11679.0
2021-10-18 14:05:00,425.95,426.2,425.86,426.16,11174.0,401.9387,402.1746,401.8538,402.1368,11174.0
2021-10-18 14:10:00,426.13,426.22,425.57,425.57,9087.0,402.1085,402.1935,401.5801,401.5801,9087.0
2021-10-18 14:15:00,425.5,425.54,425.27,425.27,7035.0,401.514,401.5518,401.297,401.297,7035.0
2021-10-18 14:20:00,425.2,425.2,424.66,424.95,11457.0,401.231,401.231,400.7214,400.995,11457.0
2021-10-18 14:25:00,424.97,425.22,424.89,425.22,5675.0,401.0139,401.2498,400.9384,401.2498,5675.0
2021-10-18 14:30:00,425.16,425.38,424.96,425.38,8099.0,401.1932,401.4008,401.0045,401.4008,8099.0
2021-10-18 14:35:00,425.4,425.45,425.17,425.21,4729.0,401.4197,401.4669,401.2026,401.2404,4729.0
2021-10-18 14:40:00,425.16,425.4,425.14,425.31,4076.0,401.1932,401.4197,401.1743,401.3348,4076.0
2021-10-18 14:45:00,425.36,425.48,425.28,425.48,3438.0,401.3819,401.4952,401.3064,401.4952,3438.0
2021-10-18 14:50:00,425.49,425.66,425.41,425.61,6877.0,401.5046,401.665,401.4291,401.6178,6877.0
2021-10-18 14:55:00,425.61,425.61,425.44,425.52,6988.0,401.6178,401.6178,401.4574,401.5329,6988.0
2021-10-18 15:00:00,425.48,425.52,425.07,425.21,7738.0,401.4952,401.5329,401.1083,401.2404,7738.0
2021-10-18 15:05:00,425.14,425.38,425.13,425.36,7472.0,401.1743,401.4008,401.1649,401.3819,7472.0
2021-10-18 15:10:00,425.34,425.48,425.14,425.24,7172.0,401.3631,401.4952,401.1743,401.2687,7172.0
2021-10-18 15:15:00,425.2,425.53,425.17,425.29,27519.0,401.231,401.5424,401.2026,401.3159,27519.0
2021-10-18 15:20:00,425.24,425.27,424.96,424.96,11547.0,401.2687,401.297,401.0045,401.0045,11547.0
2021-10-18 15:25:00,424.99,424.99,424.58,424.73,11126.0,401.0328,401.0328,400.6459,400.7875,11126.0
2021-10-18 15:30:00,424.68,424.96,424.63,424.72,13237.0,400.7403,401.0045,400.6931,400.778,13237.0
2021-10-18 15:35:00,424.67,424.75,424.4,424.46,18808.0,400.7308,400.8063,400.4761,400.5327,18808.0
2021-10-18 15:40:00,424.42,424.75,424.42,424.72,13421.0,400.4949,400.8063,400.4949,400.778,13421.0
2021-10-18 15:45:00,424.73,425.07,424.66,425.0,21649.0,400.7875,401.1083,400.7214,401.0422,21649.0
2021-10-18 15:50:00,425.04,425.42,424.72,425.32,32444.0,401.08,401.4386,400.778,401.3442,32444.0
2021-10-18 15:55:00,425.3,425.3,424.54,424.6,107504.0,401.3253,401.3253,400.6082,400.6648,107504.0
2021-10-19 09:30:00,426.83,427.82,426.2,427.34,58620.0,402.7691,403.7033,402.1746,403.2503,58620.0
2021-10-19 09:35:00,427.0,427.55,426.46,426.93,21524.0,402.9295,403.4485,402.4199,402.8634,21524.0
2021-10-19 09:40:00,427.08,427.26,425.86,425.86,12839.0,403.005,403.1748,401.8538,401.8538,12839.0
2021-10-19 09:45:00,426.09,426.5,424.72,424.72,20188.0,402.0708,402.4577,400.778,400.778,20188.0
2021-10-19 09:50:00,424.94,425.97,424.94,425.92,7646.0,400.9856,401.9575,400.9856,401.9104,7646.0
2021-10-19 09:55:00,425.7,426.49,425.53,426.12,12294.0,401.7028,402.4482,401.5424,402.0991,12294.0
2021-10-19 10:00:00,426.12,426.99,426.11,426.82,12685.0,402.0991,402.9201,402.0897,402.7596,12685.0
2021-10-19 10:05:00,426.86,427.65,426.86,427.42,14393.0,402.7974,403.5428,402.7974,403.3258,14393.0
2021-10-19 10:10:00,427.3,427.58,426.5,426.58,8291.0,403.2126,403.4768,402.4577,402.5332,8291.0
2021-10-19 10:15:00,426.56,426.83,426.44,426.7,4901.0,402.5143,402.7691,402.4011,402.6464,4901.0
2021-10-19 10:20:00,426.76,426.76,426.16,426.47,6535.0,402.703,402.703,402.1368,402.4294,6535.0
2021-10-19 10:25:00,426.51,427.0,426.18,426.94,10650.0,402.4671,402.9295,402.1557,402.8729,10650.0
2021-10-19 10:30:00,427.0,427.01,426.17,426.53,7883.0,402.9295,402.9389,402.1463,402.486,7883.0
2021-10-19 10:35:00,426.64,426.98,426.44,426.63,5623.0,402.5898,402.9106,402.4011,402.5803,5623.0
2021-10-19 10:40:00,426.78,427.12,426.4,426.4,6148.0,402.7219,403.0427,402.3633,402.3633,6148.0
2021-10-19 10:45:00,426.42,426.48,425.73,425.73,7800.0,402.3822,402.4388,401.7311,401.7311,7800.0
2021-10-19 10:50:00,425.84,426.0,425.61,425.97,9457.0,401.8349,401.9859,401.6178,401.9575,9457.0
2021-10-19 10:55:00,425.88,426.11,425.59,425.59,10842.0,401.8726,402.0897,401.599,401.599,10842.0
2021-10-19 11:00:00,425.63,425.92,425.61,425.71,17116.0,401.6367,401.9104,401.6178,401.7122,17116.0
2021-10-19 11:05:00,425.71,425.91,425.34,425.59,12806.0,401.7122,401.9009,401.3631,401.599,12806.0
2021-10-19 11:10:00,425.68,425.92,425.14,425.32,14417.0,401.6839,401.9104,401.1743,401.3442,14417.0
2021-10-19 11:15:00,425.22,425.5,425.05,425.13,10235.0,401.2498,401.514,401.0894,401.1649,10235.0
2021-10-19 11:20:00,425.21,425.48,424.64,424.64,9950.0,401.2404,401.4952,400.7025,400.7025,9950.0
2021-10-19 11:25:00,424.79,425.28,424.72,425.16,5674.0,400.8441,401.3064,400.778,401.1932,5674.0
2021-10-19 11:30:00,425.12,425.13,424.7,424.73,8273.0,401.1555,401.1649,400.7591,400.7875,8273.0
2021-10-19 11:35:00,424.8,425.19,424.7,425.17,6939.0,400.8535,401.2215,400.7591,401.2026,6939.0
2021-10-19 11:40:00,425.17,425.17,424.76,425.08,6469.0,401.2026,401.2026,400.8158,401.1177,6469.0
2021-10-19 11:45:00,425.03,425.13,424.62,424.79,9251.0,401.0705,401.1649,400.6837,400.8441,9251.0
2021-10-19 11:50:00,424.92,424.92,424.44,424.68,6656.0,400.9667,400.9667,400.5138,400.7403,6656.0
2021-10-19 11:55:00,424.69,424.69,424.11,424.14,10890.0,400.7497,400.7497,400.2024,400.2307,10890.0
2021-10-19 12:00:00,424.2,424.2,423.88,424.14,10335.0,400.2873,400.2873,399.9854,400.2307,10335.0
2021-10-19 12:05:00,424.17,424.26,424.09,424.14,4268.0,400.259,400.3439,400.1835,400.2307,4268.0
2021-10-19 12:10:00,424.23,424.47,424.12,424.39,4681.0,400.3156,400.5421,400.2118,400.4666,4681.0
2021-10-19 12:15:00,424.4,424.73,424.38,424.39,4513.0,400.4761,400.7875,400.4572,400.4666,4513.0
2021-10-19 12:20:00,424.37,424.37,423.84,423.88,5152.0,400.4477,400.4477,399.9476,399.9854,5152.0
2021-10-19 12:25:00,423.85,423.85,423.57,423.79,4608.0,399.9571,399.9571,399.6928,399.9004,4608.0
2021-10-19 12:30:00,423.8,423.96,423.58,423.58,4163.0,399.9099,400.0609,399.7023,399.7023,4163.0
2021-10-19 12:35:00,423.57,423.93,423.47,423.89,4444.0,399.6928,400.0325,399.5985,399.9948,4444.0
2021-10-19 12:40:00,423.82,423.88,423.54,423.59,3978.0,399.9287,399.9854,399.6645,399.7117,3978.0
2021-10-19 12:45:00,423.54,423.76,423.51,423.67,2076.0,399.6645,399.8721,399.6362,399.7872,2076.0
2021-10-19 12:50:00,423.62,423.76,423.54,423.65,4021.0,399.74,399.8721,399.6645,399.7683,4021.0
2021-10-19 12:55:00,423.67,423.79,423.63,423.7,4628.0,399.7872,399.9004,399.7495,399.8155,4628.0
2021-10-19 13:00:00,423.68,423.75,423.4,423.54,4664.0,399.7966,399.8627,399.5324,399.6645,4664.0
2021-10-19 13:05:00,423.49,423.89,423.4,423.79,4021.0,399.6174,399.9948,399.5324,399.9004,4021.0
2021-10-19 13:10:00,423.81,424.06,423.76,424.05,8266.0,399.9193,400.1552,399.8721,400.1458,8266.0
2021-10-19 13:15:00,424.07,424.23,424.07,424.14,4918.0,400.1647,400.3156,400.1647,400.2307,4918.0
2021-10-19 13:20:00,424.18,424.46,424.18,424.43,7171.0,400.2685,400.5327,400.2685,400.5044,7171.0
2021-10-19 13:25:00,424.39,424.47,424.26,424.41,6477.0,400.4666,400.5421,400.3439,400.4855,6477.0
2021-10-19 13:30:00,424.45,424.47,424.24,424.29,9543.0,400.5232,400.5421,400.3251,400.3723,9543.0
2021-10-19 13:35:00,424.34,424.36,424.17,424.19,6318.0,400.4194,400.4383,400.259,400.2779,6318.0
2021-10-19 13:40:00,424.15,424.15,423.88,423.93,9299.0,400.2401,400.2401,399.9854,400.0325,9299.0
2021-10-19 13:45:00,424.01,424.01,423.65,423.77,6624.0,400.108,400.108,399.7683,399.8816,6624.0
2021-10-19 13:50:00,423.73,424.18,423.64,424.18,9592.0,399.8438,400.2685,399.7589,400.2685,9592.0
2021-10-19 13:55:00,424.28,424.37,424.22,424.33,5620.0,400.3628,400.4477,400.3062,400.41,5620.0
2021-10-19 14:00:00,424.41,424.48,424.2,424.2,3322.0,400.4855,400.5515,400.2873,400.2873,3322.0
2021-10-19 14:05:00,424.19,424.32,424.07,424.19,4245.0,400.2779,400.4006,400.1647,400.2779,4245.0
2021-10-19 14:10:00,424.22,424.27,423.98,424.01,6541.0,400.3062,400.3534,400.0797,400.108,6541.0
2021-10-19 14:15:00,423.94,424.16,423.93,424.15,3491.0,400.042,400.2496,400.0325,400.2401,3491.0
2021-10-19 14:20:00,424.08,424.37,424.07,424.33,5237.0,400.1741,400.4477,400.1647,400.41,5237.0
2021-10-19 14:25:00,424.3,424.57,424.22,424.5,5926.0,400.3817,400.6365,400.3062,400.5704,5926.0
2021-10-19 14:30:00,424.54,424.77,424.16,424.29,15042.0,400.6082,400.8252,400.2496,400.3723,15042.0
2021-10-19 14:35:00,424.33,424.33,424.04,424.21,4215.0,400.41,400.41,400.1363,400.2968,4215.0
2021-10-19 14:40:00,424.21,424.23,424.04,424.1,4104.0,400.2968,400.3156,400.1363,400.193,4104.0
2021-10-19 14:45:00,424.08,424.18,424.01,424.17,3798.0,400.1741,400.2685,400.108,400.259,3798.0
2021-10-19 14:50:00,424.19,424.22,423.97,423.97,4870.0,400.2779,400.3062,400.0703,400.0703,4870.0
2021-10-19 14:55:00,424.01,424.15,423.93,423.93,4201.0,400.108,400.2401,400.0325,400.0325,4201.0
2021-10-19 15:00:00,423.88,423.88,423.68,423.85,6082.0,399.9854,399.9854,399.7966,399.9571,6082.0
2021-10-19 15:05:00,423.81,423.9,423.74,423.9,4737.0,399.9193,400.0042,399.8533,400.0042,4737.0
2021-10-19 15:10:00,423.88,424.1,423.86,424.06,6601.0,399.9854,400.193,399.9665,400.1552,6601.0
2021-10-19 15:15:00,424.08,424.47,424.0,424.39,6248.0,400.1741,400.5421,400.0986,400.4666,6248.0
2021-10-19 15:20:00,424.34,424.34,423.98,423.98,8108.0,400.4194,400.4194,400.0797,400.0797,8108.0
2021-10-19 15:25:00,423.98,424.35,423.97,424.34,7749.0,400.0797,400.4289,400.0703,400.4194,7749.0
2021-10-19 15:30:00,424.32,424.35,424.15,424.24,7798.0,400.4006,400.4289,400.2401,400.3251,7798.0
2021-10-19 15:35:00,424.27,424.39,423.88,423.97,10371.0,400.3534,400.4666,399.9854,400.0703,10371.0
2021-10-19 15:40:00,423.94,424.0,423.58,423.61,12226.0,400.042,400.0986,399.7023,399.7306,12226.0
2021-10-19 15:45:00,423.62,423.75,423.46,423.55,15461.0,399.74,399.8627,399.589,399.674,15461.0
2021-10-19 15:50:00,423.52,424.4,423.44,424.31,20112.0,399.6457,400.4761,399.5702,400.3911,20112.0
2021-10-19 15:55:00,424.31,424.53,424.15,424.44,56642.0,400.3911,400.5987,400.2401,400.5138,56642.0
2021-10-20 09:30:00,427.0,431.65,426.84,430.48,86934.0,402.9295,407.3174,402.7785,406.2133,86934.0
2021-10-20 09:35:00,430.49,433.31,429.72,433.0,32788.0,406.2228,408.8838,405.4962,408.5913,32788.0
2021-10-20 09:40:00,432.98,434.58,432.23,433.2,58038.0,408.5724,410.0822,407.8647,408.78,58038.0
2021-10-20 09:45:00,433.42,433.5,432.16,432.16,35356.0,408.9876,409.0631,407.7986,407.7986,35356.0
2021-10-20 09:50:00,432.21,434.66,432.21,432.92,22290.0,407.8458,410.1577,407.8458,408.5158,22290.0
2021-10-20 09:55:00,433.03,433.74,432.26,433.25,42980.0,408.6196,409.2895,407.893,408.8272,42980.0
2021-10-20 10:00:00,433.03,433.76,432.91,433.59,24445.0,408.6196,409.3084,408.5063,409.148,24445.0
2021-10-20 10:05:00,433.49,433.86,432.59,433.36,35653.0,409.0536,409.4028,408.2044,408.931,35653.0
2021-10-20 10:10:00,433.45,433.66,432.71,432.71,30294.0,409.0159,409.2141,408.3176,408.3176,30294.0
2021-10-20 10:15:00,432.64,433.78,432.56,433.59,28916.0,408.2516,409.3273,408.1761,409.148,28916.0
2021-10-20 10:20:00,433.68,433.83,433.24,433.51,23988.0,409.2329,409.3745,408.8177,409.0725,23988.0
2021-10-20 10:25:00,433.49,433.49,432.7,432.96,19010.0,409.0536,409.0536,408.3082,408.5535,19010.0
2021-10-20 10:30:00,432.82,432.93,431.85,432.42,21888.0,408.4214,408.5252,407.5061,408.044,21888.0
2021-10-20 10:35:00,432.24,432.61,431.85,432.54,12402.0,407.8741,408.2232,407.5061,408.1572,12402.0
2021-10-20 10:40:00,432.41,433.69,432.4,432.79,24186.0,408.0345,409.2424,408.0251,408.3931,24186.0
2021-10-20 10:45:00,432.79,432.79,432.31,432.43,13348.0,408.3931,408.3931,407.9402,408.0534,13348.0
2021-10-20 10:50:00,432.36,432.8,432.1,432.23,15194.0,407.9873,408.4025,407.742,407.8647,15194.0
2021-10-20 10:55:00,432.31,432.68,432.2,432.5,12670.0,407.9402,408.2893,407.8364,408.1194,12670.0
2021-10-20 11:00:00,432.51,432.69,431.48,431.48,18702.0,408.1289,408.2987,407.1569,407.1569,18702.0
2021-10-20 11:05:00,431.62,432.4,431.61,432.05,29160.0,407.2891,408.0251,407.2796,407.6948,29160.0
2021-10-20 11:10:00,432.08,432.45,432.07,432.36,8647.0,407.7231,408.0723,407.7137,407.9873,8647.0
2021-10-20 11:15:00,432.33,432.5,432.02,432.32,6211.0,407.959,408.1194,407.6665,407.9496,6211.0
2021-10-20 11:20:00,432.46,432.78,432.28,432.73,9667.0,408.0817,408.3837,407.9118,408.3365,9667.0
2021-10-20 11:25:00,432.83,432.98,432.46,432.53,6705.0,408.4308,408.5724,408.0817,408.1478,6705.0
2021-10-20 11:30:00,432.5,432.5,431.64,431.86,12241.0,408.1194,408.1194,407.3079,407.5155,12241.0
2021-10-20 11:35:00,431.83,431.91,431.33,431.54,20864.0,407.4872,407.5627,407.0154,407.2136,20864.0
2021-10-20 11:40:00,431.5,431.82,431.36,431.66,11730.0,407.1758,407.4778,407.0437,407.3268,11730.0
2021-10-20 11:45:00,431.9,432.5,431.9,432.41,5625.0,407.5533,408.1194,407.5533,408.0345,5625.0
2021-10-20 11:50:00,432.35,432.52,432.26,432.35,12736.0,407.9779,408.1383,407.893,407.9779,12736.0
2021-10-20 11:55:00,432.26,432.88,432.19,432.88,8876.0,407.893,408.478,407.8269,408.478,8876.0
2021-10-20 12:00:00,432.78,433.36,432.56,433.28,12611.0,408.3837,408.931,408.1761,408.8555,12611.0
2021-10-20 12:05:00,433.36,433.42,432.88,433.15,48421.0,408.931,408.9876,408.478,408.7328,48421.0
2021-10-20 12:10:00,433.1,433.24,432.91,433.0,17907.0,408.6856,408.8177,408.5063,408.5913,17907.0
2021-10-20 12:15:00,432.87,433.43,432.87,433.32,8057.0,408.4686,408.997,408.4686,408.8932,8057.0
2021-10-20 12:20:00,433.37,433.62,433.0,433.15,8777.0,408.9404,409.1763,408.5913,408.7328,8777.0
2021-10-20 12:25:00,433.05,433.6,433.05,433.5,10879.0,408.6384,409.1574,408.6384,409.0631,10879.0
2021-10-20 12:30:00,433.42,433.96,433.42,433.63,13173.0,408.9876,409.4971,408.9876,409.1857,13173.0
2021-10-20 12:35:00,433.76,434.49,433.73,434.17,15469.0,409.3084,409.9973,409.2801,409.6953,15469.0
2021-10-20 12:40:00,434.31,434.31,434.01,434.11,15179.0,409.8274,409.8274,409.5443,409.6387,15179.0
2021-10-20 12:45:00,434.11,434.27,433.65,433.65,4497.0,409.6387,409.7897,409.2046,409.2046,4497.0
2021-10-20 12:50:00,433.66,434.39,433.53,434.14,10202.0,409.2141,409.9029,409.0914,409.667,10202.0
2021-10-20 12:55:00,434.14,434.2,433.77,433.81,8277.0,409.667,409.7236,409.3179,409.3556,8277.0
2021-10-20 13:00:00,433.9,433.9,433.43,433.43,6400.0,409.4405,409.4405,408.997,408.997,6400.0
2021-10-20 13:05:00,433.44,433.89,433.33,433.89,11331.0,409.0065,409.4311,408.9027,409.4311,11331.0
2021-10-20 13:10:00,433.9,434.17,433.54,433.67,10870.0,409.4405,409.6953,409.1008,409.2235,10870.0
2021-10-20 13:15:00,433.77,433.77,432.87,432.87,9196.0,409.3179,409.3179,408.4686,408.4686,9196.0
2021-10-20 13:20:00,433.01,433.01,432.56,432.87,14425.0,408.6007,408.6007,408.1761,408.4686,14425.0
2021-10-20 13:25:00,432.9,432.9,432.67,432.85,5250.0,408.4969,408.4969,408.2799,408.4497,5250.0
2021-10-20 13:30:00,432.91,433.12,432.14,432.16,6235.0,408.5063,408.7045,407.7797,407.7986,6235.0
2021-10-20 13:35:00,432.11,432.62,432.09,432.62,7759.0,407.7514,408.2327,407.7326,408.2327,7759.0
2021-10-20 13:40:00,432.35,433.25,432.32,433.22,9585.0,407.9779,408.8272,407.9496,408.7989,9585.0
2021-10-20 13:45:00,433.14,433.66,432.96,433.66,12891.0,408.7234,409.2141,408.5535,409.2141,12891.0
2021-10-20 13:50:00,433.53,433.63,433.01,433.15,9705.0,409.0914,409.1857,408.6007,408.7328,9705.0
2021-10-20 13:55:00,433.14,433.19,432.79,433.19,7013.0,408.7234,408.7705,408.3931,408.7705,7013.0
2021-10-20 14:00:00,433.11,433.38,433.08,433.35,7877.0,408.6951,408.9498,408.6668,408.9215,7877.0
2021-10-20 14:05:00,433.27,433.39,432.69,432.83,12812.0,408.846,408.9593,408.2987,408.4308,12812.0
2021-10-20 14:10:00,432.7,433.51,432.68,433.51,5295.0,408.3082,409.0725,408.2893,409.0725,5295.0
2021-10-20 14:15:00,433.53,433.91,433.37,433.48,7342.0,409.0914,409.45,408.9404,409.0442,7342.0
2021-10-20 14:20:00,433.46,433.48,432.75,433.32,16115.0,409.0253,409.0442,408.3554,408.8932,16115.0
2021-10-20 14:25:00,433.32,433.5,433.07,433.43,10074.0,408.8932,409.0631,408.6573,408.997,10074.0
2021-10-20 14:30:00,433.37,433.58,433.23,433.57,6616.0,408.9404,409.1386,408.8083,409.1291,6616.0
2021-10-20 14:35:00,433.5,433.97,433.29,433.95,11483.0,409.0631,409.5066,408.8649,409.4877,11483.0
2021-10-20 14:40:00,433.96,434.39,433.8,433.95,13344.0,409.4971,409.9029,409.3462,409.4877,13344.0
2021-10-20 14:45:00,433.95,434.5,433.94,434.43,5646.0,409.4877,410.0067,409.4783,409.9406,5646.0
2021-10-20 14:50:00,434.39,434.9,434.16,434.55,18939.0,409.9029,410.3842,409.6859,410.0539,18939.0
2021-10-20 14:55:00,434.54,434.67,434.4,434.5,12527.0,410.0444,410.1671,409.9123,410.0067,12527.0
2021-10-20 15:00:00,434.49,434.96,434.32,434.32,14220.0,409.9973,410.4408,409.8369,409.8369,14220.0
2021-10-20 15:05:00,434.34,434.34,434.05,434.11,7397.0,409.8557,409.8557,409.5821,409.6387,7397.0
2021-10-20 15:10:00,434.14,434.68,434.11,434.68,11547.0,409.667,410.1766,409.6387,410.1766,11547.0
2021-10-20 15:15:00,434.63,434.94,434.34,434.92,21954.0,410.1294,410.4219,409.8557,410.403,21954.0
2021-10-20 15:20:00,434.9,435.32,434.43,435.19,67920.0,410.3842,410.7805,409.9406,410.6578,67920.0
2021-10-20 15:25:00,435.15,435.26,434.7,435.17,16605.0,410.6201,410.7239,410.1954,410.6389,16605.0
2021-10-20 15:30:00,435.17,435.26,434.74,434.93,24288.0,410.6389,410.7239,410.2332,410.4125,24288.0
2021-10-20 15:35:00,434.9,435.21,434.86,435.09,18682.0,410.3842,410.6767,410.3464,410.5634,18682.0
2021-10-20 15:40:00,435.1,435.38,434.91,435.1,29050.0,410.5729,410.8371,410.3936,410.5729,29050.0
2021-10-20 15:45:00,435.16,435.53,435.06,435.49,32006.0,410.6295,410.9786,410.5351,410.9409,32006.0
2021-10-20 15:50:00,435.43,435.52,434.87,434.98,56762.0,410.8843,410.9692,410.3558,410.4596,56762.0
2021-10-20 15:55:00,434.9,435.26,434.71,435.17,93411.0,410.3842,410.7239,410.2049,410.6389,93411.0
2021-10-21 09:30:00,435.5,438.19,435.08,437.51,119917.0,410.9503,413.4887,410.554,412.847,119917.0
2021-10-21 09:35:00,437.45,438.2,435.89,436.24,37316.0,412.7904,413.4981,411.3183,411.6486,37316.0
2021-10-21 09:40:00,436.34,436.79,435.21,436.6,13459.0,411.743,412.1676,410.6767,411.9883,13459.0
2021-10-21 09:45:00,436.44,437.06,436.35,436.44,18710.0,411.8373,412.4224,411.7524,411.8373,18710.0
2021-10-21 09:50:00,436.28,437.21,436.28,436.9,22725.0,411.6864,412.5639,411.6864,412.2714,22725.0
2021-10-21 09:55:00,436.75,437.72,436.27,437.5,16611.0,412.1299,413.0452,411.6769,412.8376,16611.0
2021-10-21 10:00:00,437.8,438.67,437.41,438.57,28320.0,413.1207,413.9416,412.7527,413.8473,28320.0
2021-10-21 10:05:00,438.83,438.87,438.4,438.61,19790.0,414.0926,414.1304,413.6869,413.885,19790.0
2021-10-21 10:10:00,438.63,438.86,437.59,437.79,18806.0,413.9039,414.1209,412.9225,413.1112,18806.0
2021-10-21 10:15:00,437.74,437.74,436.95,436.95,5657.0,413.0641,413.0641,412.3186,412.3186,5657.0
2021-10-21 10:20:00,436.97,437.39,436.69,437.2,14861.0,412.3375,412.7338,412.0733,412.5545,14861.0
2021-10-21 10:25:00,437.35,437.81,437.13,437.69,7882.0,412.696,413.1301,412.4884,413.0169,7882.0
2021-10-21 10:30:00,437.86,438.05,437.31,437.62,6650.0,413.1773,413.3566,412.6583,412.9508,6650.0
2021-10-21 10:35:00,437.65,437.87,437.44,437.79,7778.0,412.9791,413.1867,412.781,413.1112,7778.0
2021-10-21 10:40:00,437.75,437.8,437.41,437.8,5080.0,413.0735,413.1207,412.7527,413.1207,5080.0
2021-10-21 10:45:00,437.81,438.0,437.52,437.97,15105.0,413.1301,413.3094,412.8565,413.2811,15105.0
2021-10-21 10:50:00,437.82,437.82,436.77,437.03,12010.0,413.1396,413.1396,412.1487,412.3941,12010.0
2021-10-21 10:55:00,437.12,437.64,437.06,437.45,7936.0,412.479,412.9697,412.4224,412.7904,7936.0
2021-10-21 11:00:00,437.35,437.7,437.34,437.39,5640.0,412.696,413.0263,412.6866,412.7338,5640.0
2021-10-21 11:05:00,437.42,437.57,436.91,436.95,8030.0,412.7621,412.9036,412.2808,412.3186,8030.0
2021-10-21 11:10:00,437.06,437.11,436.18,436.99,10829.0,412.4224,412.4696,411.592,412.3563,10829.0
2021-10-21 11:15:00,436.96,437.25,436.8,436.97,10472.0,412.328,412.6017,412.177,412.3375,10472.0
2021-10-21 11:20:00,436.9,437.35,436.82,437.35,6874.0,412.2714,412.696,412.1959,412.696,6874.0
2021-10-21 11:25:00,437.33,437.33,436.63,436.69,5723.0,412.6772,412.6772,412.0166,412.0733,5723.0
2021-10-21 11:30:00,436.69,437.62,436.63,437.58,11494.0,412.0733,412.9508,412.0166,412.9131,11494.0
2021-10-21 11:35:00,437.67,438.16,437.4,438.11,6982.0,412.998,413.4604,412.7432,413.4132,6982.0
2021-10-21 11:40:00,438.12,438.18,437.86,438.14,13727.0,413.4226,413.4793,413.1773,413.4415,13727.0
2021-10-21 11:45:00,438.11,438.73,438.1,438.41,32692.0,413.4132,413.9983,413.4038,413.6963,32692.0
2021-10-21 11:50:00,438.46,438.93,438.46,438.78,16714.0,413.7435,414.187,413.7435,414.0454,16714.0
2021-10-21 11:55:00,438.87,439.5,438.69,439.49,15261.0,414.1304,414.7248,413.9605,414.7154,15261.0
2021-10-21 12:00:00,439.49,439.66,439.02,439.36,11274.0,414.7154,414.8758,414.2719,414.5927,11274.0
2021-10-21 12:05:00,439.32,439.59,439.18,439.59,7901.0,414.555,414.8098,414.4229,414.8098,7901.0
2021-10-21 12:10:00,439.49,439.78,439.31,439.71,11758.0,414.7154,414.9891,414.5456,414.923,11758.0
2021-10-21 12:15:00,439.8,440.0,439.34,439.46,21620.0,415.0079,415.1967,414.5739,414.6871,21620.0
2021-10-21 12:20:00,439.58,439.6,439.33,439.43,8178.0,414.8003,414.8192,414.5644,414.6588,8178.0
2021-10-21 12:25:00,439.33,439.51,439.21,439.35,3878.0,414.5644,414.7343,414.4512,414.5833,3878.0
2021-10-21 12:30:00,439.42,439.48,439.14,439.31,6380.0,414.6494,414.706,414.3851,414.5456,6380.0
2021-10-21 12:35:00,439.31,439.41,439.08,439.19,8788.0,414.5456,414.6399,414.3285,414.4323,8788.0
2021-10-21 12:40:00,439.27,439.55,439.24,439.43,3849.0,414.5078,414.772,414.4795,414.6588,3849.0
2021-10-21 12:45:00,439.52,439.88,439.51,439.86,8385.0,414.7437,415.0834,414.7343,415.0646,8385.0
2021-10-21 12:50:00,439.85,439.91,439.49,439.49,5368.0,415.0551,415.1117,414.7154,414.7154,5368.0
2021-10-21 12:55:00,439.45,439.64,439.27,439.35,7626.0,414.6777,414.857,414.5078,414.5833,7626.0
2021-10-21 13:00:00,439.4,439.68,439.4,439.66,4558.0,414.6305,414.8947,414.6305,414.8758,4558.0
2021-10-21 13:05:00,439.66,439.73,439.33,439.54,10278.0,414.8758,414.9419,414.5644,414.7626,10278.0
2021-10-21 13:10:00,439.54,439.59,439.25,439.34,6465.0,414.7626,414.8098,414.4889,414.5739,6465.0
2021-10-21 13:15:00,439.31,439.81,439.31,439.77,12047.0,414.5456,415.0174,414.5456,414.9796,12047.0
2021-10-21 13:20:00,439.79,439.85,439.47,439.5,6032.0,414.9985,415.0551,414.6965,414.7248,6032.0
2021-10-21 13:25:00,439.58,439.91,439.57,439.79,3695.0,414.8003,415.1117,414.7909,414.9985,3695.0
2021-10-21 13:30:00,439.79,440.07,439.73,440.0,8952.0,414.9985,415.2627,414.9419,415.1967,8952.0
2021-10-21 13:35:00,440.06,440.65,440.0,440.57,11603.0,415.2533,415.81,415.1967,415.7345,11603.0
2021-10-21 13:40:00,440.45,440.62,440.34,440.52,10124.0,415.6213,415.7817,415.5175,415.6873,10124.0
2021-10-21 13:45:00,440.5,441.18,440.44,440.95,13565.0,415.6685,416.3101,415.6119,416.0931,13565.0
2021-10-21 13:50:00,440.97,441.36,440.67,440.74,14137.0,416.112,416.48,415.8289,415.8949,14137.0
2021-10-21 13:55:00,440.74,440.91,440.48,440.71,6951.0,415.8949,416.0554,415.6496,415.8666,6951.0
2021-10-21 14:00:00,440.7,440.93,440.3,440.39,7973.0,415.8572,416.0742,415.4798,415.5647,7973.0
2021-10-21 14:05:00,440.44,440.56,440.11,440.17,9316.0,415.6119,415.7251,415.3005,415.3571,9316.0
2021-10-21 14:10:00,440.09,440.24,439.81,439.81,7951.0,415.2816,415.4231,415.0174,415.0174,7951.0
2021-10-21 14:15:00,439.86,440.46,439.7,440.35,16063.0,415.0646,415.6307,414.9136,415.5269,16063.0
2021-10-21 14:20:00,440.41,440.74,440.31,440.69,6106.0,415.5835,415.8949,415.4892,415.8478,6106.0
2021-10-21 14:25:00,440.67,440.67,440.38,440.57,9310.0,415.8289,415.8289,415.5552,415.7345,9310.0
2021-10-21 14:30:00,440.46,440.79,440.44,440.65,11226.0,415.6307,415.9421,415.6119,415.81,11226.0
2021-10-21 14:35:00,440.65,440.69,440.28,440.66,24872.0,415.81,415.8478,415.4609,415.8195,24872.0
2021-10-21 14:40:00,440.6,440.67,440.41,440.63,7542.0,415.7628,415.8289,415.5835,415.7911,7542.0
2021-10-21 14:45:00,440.54,440.63,440.04,440.12,8583.0,415.7062,415.7911,415.2344,415.3099,8583.0
2021-10-21 14:50:00,440.06,440.18,439.77,440.17,15273.0,415.2533,415.3665,414.9796,415.3571,15273.0
2021-10-21 14:55:00,440.07,440.15,439.74,439.97,9300.0,415.2627,415.3382,414.9513,415.1684,9300.0
2021-10-21 15:00:00,440.0,440.16,439.97,440.13,6924.0,415.1967,415.3476,415.1684,415.3193,6924.0
2021-10-21 15:05:00,440.14,440.5,440.04,440.26,16396.0,415.3288,415.6685,415.2344,415.442,16396.0
2021-10-21 15:10:00,440.26,440.32,439.5,439.61,13270.0,415.442,415.4986,414.7248,414.8286,13270.0
2021-10-21 15:15:00,439.61,440.23,439.56,440.12,16696.0,414.8286,415.4137,414.7815,415.3099,16696.0
2021-10-21 15:20:00,440.05,441.14,440.05,441.11,57991.0,415.2438,416.2724,415.2438,416.2441,57991.0
2021-10-21 15:25:00,441.03,441.25,440.74,441.17,38660.0,416.1686,416.3762,415.8949,416.3007,38660.0
2021-10-21 15:30:00,441.21,441.22,440.22,440.35,22788.0,416.3385,416.3479,415.4043,415.5269,22788.0
2021-10-21 15:35:00,440.43,441.0,440.35,440.99,20934.0,415.6024,416.1403,415.5269,416.1309,20934.0
2021-10-21 15:40:00,441.02,441.54,440.91,441.37,30933.0,416.1592,416.6498,416.0554,416.4894,30933.0
2021-10-21 15:45:00,441.33,441.63,441.21,441.5,48615.0,416.4517,416.7348,416.3385,416.6121,48615.0
2021-10-21 15:50:00,441.54,441.94,441.33,441.88,62455.0,416.6498,417.0273,416.4517,416.9707,62455.0
2021-10-21 15:55:00,441.88,442.5,441.61,442.05,132566.0,416.9707,417.5557,416.7159,417.1311,132566.0
2021-10-22 09:30:00,440.84,443.17,440.46,441.66,56614.0,415.9893,418.188,415.6307,416.7631,56614.0
2021-10-22 09:35:00,441.89,443.65,441.88,443.64,22391.0,416.9801,418.6409,416.9707,418.6315,22391.0
2021-10-22 09:40:00,443.53,444.37,443.2,443.21,46323.0,418.5277,419.3203,418.2163,418.2257,46323.0
2021-10-22 09:45:00,443.27,444.87,443.27,444.75,18338.0,418.2823,419.7921,418.2823,419.6789,18338.0
2021-10-22 09:50:00,444.64,446.46,444.34,444.58,46724.0,419.5751,421.2925,419.292,419.5185,46724.0
2021-10-22 09:55:00,444.42,444.8,444.22,444.45,19182.0,419.3675,419.7261,419.1788,419.3958,19182.0
2021-10-22 10:00:00,444.56,445.42,444.47,444.88,21373.0,419.4996,420.3111,419.4147,419.8016,21373.0
2021-10-22 10:05:00,444.98,446.47,444.98,446.24,11080.0,419.8959,421.3019,419.8959,421.0849,11080.0
2021-10-22 10:10:00,446.24,446.87,446.09,446.74,25888.0,421.0849,421.6794,420.9434,421.5567,25888.0
2021-10-22 10:15:00,446.85,448.02,446.8,447.82,34112.0,421.6605,422.7646,421.6133,422.5758,34112.0
2021-10-22 10:20:00,447.8,448.12,447.49,447.52,36931.0,422.557,422.8589,422.2644,422.2927,36931.0
2021-10-22 10:25:00,447.52,447.64,446.42,446.43,22515.0,422.2927,422.406,421.2548,421.2642,22515.0
2021-10-22 10:30:00,446.32,446.65,445.41,445.7,19122.0,421.1604,421.4718,420.3017,420.5753,19122.0
2021-10-22 10:35:00,445.86,445.95,445.4,445.63,15375.0,420.7263,420.8113,420.2923,420.5093,15375.0
2021-10-22 10:40:00,445.73,445.77,445.1,445.3,9935.0,420.6037,420.6414,420.0092,420.1979,9935.0
2021-10-22 10:45:00,445.31,446.33,445.31,445.87,17919.0,420.2073,421.1698,420.2073,420.7358,17919.0
2021-10-22 10:50:00,445.94,446.03,445.58,445.78,11959.0,420.8018,420.8867,420.4621,420.6508,11959.0
2021-10-22 10:55:00,445.71,446.37,445.7,446.24,13775.0,420.5848,421.2076,420.5753,421.0849,13775.0
2021-10-22 11:00:00,446.13,446.2,445.43,445.8,8066.0,420.9811,421.0472,420.3206,420.6697,8066.0
2021-10-22 11:05:00,445.8,446.32,445.65,446.19,21808.0,420.6697,421.1604,420.5282,421.0377,21808.0
2021-10-22 11:10:00,446.26,446.85,446.26,446.64,12088.0,421.1038,421.6605,421.1038,421.4624,12088.0
2021-10-22 11:15:00,446.63,447.1,446.51,446.9,15732.0,421.4529,421.8964,421.3397,421.7077,15732.0
2021-10-22 11:20:00,446.87,447.1,445.28,445.28,17819.0,421.6794,421.8964,420.179,420.179,17819.0
2021-10-22 11:25:00,445.3,446.11,445.27,446.01,7697.0,420.1979,420.9622,420.1696,420.8679,7697.0
2021-10-22 11:30:00,445.86,446.56,445.86,445.98,10491.0,420.7263,421.3869,420.7263,420.8396,10491.0
2021-10-22 11:35:00,445.99,446.25,445.66,446.2,15139.0,420.849,421.0943,420.5376,421.0472,15139.0
2021-10-22 11:40:00,446.28,446.63,445.95,446.17,10226.0,421.1227,421.4529,420.8113,421.0189,10226.0
2021-10-22 11:45:00,446.17,446.42,445.95,446.12,10053.0,421.0189,421.2548,420.8113,420.9717,10053.0
2021-10-22 11:50:00,446.15,446.8,445.96,446.73,13370.0,421.0,421.6133,420.8207,421.5473,13370.0
2021-10-22 11:55:00,446.71,446.9,446.63,446.73,16354.0,421.5284,421.7077,421.4529,421.5473,16354.0
2021-10-22 12:00:00,446.69,446.86,446.03,446.65,12021.0,421.5095,421.67,420.8867,421.4718,12021.0
2021-10-22 12:05:00,446.81,447.44,446.69,447.25,12808.0,421.6228,422.2173,421.5095,422.038,12808.0
2021-10-22 12:10:00,447.2,447.63,446.96,447.56,32611.0,421.9908,422.3965,421.7643,422.3305,32611.0
2021-10-22 12:15:00,447.7,447.86,447.38,447.75,12450.0,422.4626,422.6136,422.1606,422.5098,12450.0
2021-10-22 12:20:00,447.75,447.75,447.27,447.55,9622.0,422.5098,422.5098,422.0568,422.3211,9622.0
2021-10-22 12:25:00,447.63,447.76,447.41,447.65,10210.0,422.3965,422.5192,422.189,422.4154,10210.0
2021-10-22 12:30:00,447.75,447.97,447.56,447.82,6143.0,422.5098,422.7174,422.3305,422.5758,6143.0
2021-10-22 12:35:00,447.86,448.49,447.86,448.06,15906.0,422.6136,423.2081,422.6136,422.8023,15906.0
2021-10-22 12:40:00,448.11,448.29,447.72,448.22,22121.0,422.8495,423.0193,422.4815,422.9533,22121.0
2021-10-22 12:45:00,448.3,448.34,447.94,448.24,10415.0,423.0288,423.0665,422.6891,422.9722,10415.0
2021-10-22 12:50:00,448.29,448.57,448.2,448.51,11120.0,423.0193,423.2836,422.9344,423.2269,11120.0
2021-10-22 12:55:00,448.65,448.74,448.23,448.23,7649.0,423.3591,423.444,422.9627,422.9627,7649.0
2021-10-22 13:00:00,448.24,448.32,448.12,448.19,7127.0,422.9722,423.0477,422.8589,422.925,7127.0
2021-10-22 13:05:00,448.2,448.29,447.9,448.06,10512.0,422.9344,423.0193,422.6513,422.8023,10512.0
2021-10-22 13:10:00,448.09,448.15,447.82,447.92,8656.0,422.8306,422.8872,422.5758,422.6702,8656.0
2021-10-22 13:15:00,447.95,448.15,447.7,448.05,11619.0,422.6985,422.8872,422.4626,422.7929,11619.0
2021-10-22 13:20:00,448.11,448.3,447.91,447.91,9642.0,422.8495,423.0288,422.6608,422.6608,9642.0
2021-10-22 13:25:00,447.88,448.06,447.78,447.89,12458.0,422.6325,422.8023,422.5381,422.6419,12458.0
2021-10-22 13:30:00,447.8,448.19,447.7,448.17,9075.0,422.557,422.925,422.4626,422.9061,9075.0
2021-10-22 13:35:00,448.07,448.63,448.07,448.61,8503.0,422.8117,423.3402,422.8117,423.3213,8503.0
2021-10-22 13:40:00,448.52,448.81,448.49,448.75,13332.0,423.2364,423.51,423.2081,423.4534,13332.0
2021-10-22 13:45:00,448.79,449.16,448.74,449.03,13085.0,423.4912,423.8403,423.444,423.7176,13085.0
2021-10-22 13:50:00,448.94,448.99,448.27,448.39,10407.0,423.6327,423.6799,423.0005,423.1137,10407.0
2021-10-22 13:55:00,448.34,448.34,447.7,447.88,26130.0,423.0665,423.0665,422.4626,422.6325,26130.0
2021-10-22 14:00:00,447.91,448.29,447.91,448.13,12085.0,422.6608,423.0193,422.6608,422.8684,12085.0
2021-10-22 14:05:00,448.17,448.25,447.7,447.75,12356.0,422.9061,422.9816,422.4626,422.5098,12356.0
2021-10-22 14:10:00,447.8,448.21,447.8,448.11,9604.0,422.557,422.9439,422.557,422.8495,9604.0
2021-10-22 14:15:00,448.13,448.13,447.68,447.84,12546.0,422.8684,422.8684,422.4437,422.5947,12546.0
2021-10-22 14:20:00,447.91,448.15,447.84,448.03,33158.0,422.6608,422.8872,422.5947,422.774,33158.0
2021-10-22 14:25:00,448.07,448.47,447.98,448.47,8981.0,422.8117,423.1892,422.7268,423.1892,8981.0
2021-10-22 14:30:00,448.47,449.03,448.33,448.85,14973.0,423.1892,423.7176,423.0571,423.5478,14973.0
2021-10-22 14:35:00,448.85,449.1,448.58,448.61,9909.0,423.5478,423.7837,423.293,423.3213,9909.0
2021-10-22 14:40:00,448.62,448.75,448.31,448.61,11433.0,423.3307,423.4534,423.0382,423.3213,11433.0
2021-10-22 14:45:00,448.58,449.06,448.51,448.93,9770.0,423.293,423.7459,423.2269,423.6233,9770.0
2021-10-22 14:50:00,448.87,448.87,448.44,448.55,17006.0,423.5666,423.5666,423.1609,423.2647,17006.0
2021-10-22 14:55:00,448.66,448.66,448.2,448.27,13180.0,423.3685,423.3685,422.9344,423.0005,13180.0
2021-10-22 15:00:00,448.19,448.43,447.91,447.91,7382.0,422.925,423.1515,422.6608,422.6608,7382.0
2021-10-22 15:05:00,447.87,448.11,447.43,447.83,13258.0,422.623,422.8495,422.2078,422.5853,13258.0
2021-10-22 15:10:00,447.92,447.94,447.55,447.55,11938.0,422.6702,422.6891,422.3211,422.3211,11938.0
2021-10-22 15:15:00,447.54,448.3,447.39,447.74,23105.0,422.3116,423.0288,422.1701,422.5003,23105.0
2021-10-22 15:20:00,447.75,448.22,447.74,447.84,13903.0,422.5098,422.9533,422.5003,422.5947,13903.0
2021-10-22 15:25:00,447.82,448.11,447.66,447.94,27403.0,422.5758,422.8495,422.4249,422.6891,27403.0
2021-10-22 15:30:00,447.98,448.58,447.88,448.36,21489.0,422.7268,423.293,422.6325,423.0854,21489.0
2021-10-22 15:35:00,448.39,448.47,448.0,448.17,21403.0,423.1137,423.1892,422.7457,422.9061,21403.0
2021-10-22 15:40:00,448.17,448.46,448.04,448.32,27296.0,422.9061,423.1798,422.7834,423.0477,27296.0
2021-10-22 15:45:00,448.33,448.35,447.79,448.27,30204.0,423.0571,423.076,422.5475,423.0005,30204.0
2021-10-22 15:50:00,448.37,448.86,448.09,448.63,53863.0,423.0948,423.5572,422.8306,423.3402,53863.0
2021-10-22 15:55:00,448.64,449.29,448.52,449.16,151432.0,423.3496,423.963,423.2364,423.8403,151432.0
2021-10-25 09:30:00,450.0,450.47,446.44,448.04,81191.0,424.6329,425.0765,421.2736,422.7834,81191.0
2021-10-25 09:35:00,447.16,448.45,446.54,448.38,15214.0,421.953,423.1703,421.368,423.1043,15214.0
2021-10-25 09:40:00,448.46,450.1,448.1,449.4,25087.0,423.1798,424.7273,422.8401,424.0668,25087.0
2021-10-25 09:45:00,449.35,449.95,449.05,449.63,18644.0,424.0196,424.5858,423.7365,424.2838,18644.0
2021-10-25 09:50:00,449.59,451.32,449.28,451.05,22366.0,424.2461,425.8785,423.9535,425.6238,22366.0
2021-10-25 09:55:00,450.99,451.81,450.91,451.21,19165.0,425.5671,426.3409,425.4917,425.7747,19165.0
2021-10-25 10:00:00,451.32,451.32,450.52,450.67,17030.0,425.8785,425.8785,425.1236,425.2652,17030.0
2021-10-25 10:05:00,450.9,451.67,450.82,451.62,16416.0,425.4822,426.2088,425.4067,426.1616,16416.0
2021-10-25 10:10:00,451.51,451.51,450.82,450.92,13505.0,426.0578,426.0578,425.4067,425.5011,13505.0
2021-10-25 10:15:00,450.92,451.96,450.92,451.7,25279.0,425.5011,426.4825,425.5011,426.2371,25279.0
2021-10-25 10:20:00,451.86,451.87,450.93,451.08,16856.0,426.3881,426.3975,425.5105,425.6521,16856.0
2021-10-25 10:25:00,451.12,451.38,450.69,450.96,21612.0,425.6898,425.9352,425.2841,425.5388,21612.0
2021-10-25 10:30:00,450.98,451.25,450.83,451.24,8936.0,425.5577,425.8125,425.4162,425.803,8936.0
2021-10-25 10:35:00,451.31,451.33,450.7,451.17,15469.0,425.8691,425.888,425.2935,425.737,15469.0
2021-10-25 10:40:00,451.15,451.76,451.13,451.56,8771.0,425.7181,426.2937,425.6992,426.105,8771.0
2021-10-25 10:45:00,451.49,452.12,451.44,452.01,24092.0,426.039,426.6334,425.9918,426.5296,24092.0
2021-10-25 10:50:00,451.93,452.64,451.93,452.38,11697.0,426.4542,427.1241,426.4542,426.8788,11697.0
2021-10-25 10:55:00,452.45,452.64,451.69,451.71,10957.0,426.9448,427.1241,426.2277,426.2466,10957.0
2021-10-25 11:00:00,451.63,452.48,451.54,452.13,12208.0,426.1711,426.9731,426.0861,426.6429,12208.0
2021-10-25 11:05:00,452.1,452.43,452.0,452.0,9435.0,426.6146,426.926,426.5202,426.5202,9435.0
2021-10-25 11:10:00,452.06,452.14,451.87,451.87,8540.0,426.5768,426.6523,426.3975,426.3975,8540.0
2021-10-25 11:15:00,451.82,451.82,451.07,451.27,342864.0,426.3504,426.3504,425.6426,425.8314,342864.0
2021-10-25 11:20:00,451.34,451.34,450.81,450.81,49976.0,425.8974,425.8974,425.3973,425.3973,49976.0
2021-10-25 11:25:00,450.88,450.99,450.13,450.47,23015.0,425.4633,425.5671,424.7556,425.0765,23015.0
2021-10-25 11:30:00,450.42,450.78,450.3,450.73,41632.0,425.0293,425.369,424.916,425.3218,41632.0
2021-10-25 11:35:00,450.74,451.15,450.25,450.3,43512.0,425.3312,425.7181,424.8689,424.916,43512.0
2021-10-25 11:40:00,450.41,450.67,450.16,450.25,13007.0,425.0198,425.2652,424.7839,424.8689,13007.0
2021-10-25 11:45:00,450.24,450.24,449.41,449.73,11886.0,424.8594,424.8594,424.0762,424.3782,11886.0
2021-10-25 11:50:00,449.61,449.87,449.35,449.87,7725.0,424.2649,424.5103,424.0196,424.5103,7725.0
2021-10-25 11:55:00,449.72,449.82,449.41,449.64,14906.0,424.3687,424.4631,424.0762,424.2932,14906.0
2021-10-25 12:00:00,449.76,450.28,449.58,450.28,7783.0,424.4065,424.8972,424.2366,424.8972,7783.0
2021-10-25 12:05:00,450.43,450.5,450.01,450.03,9366.0,425.0387,425.1048,424.6424,424.6613,9366.0
2021-10-25 12:10:00,450.08,450.42,450.0,450.16,11293.0,424.7084,425.0293,424.6329,424.7839,11293.0
2021-10-25 12:15:00,450.19,450.63,450.08,450.45,61791.0,424.8122,425.2274,424.7084,425.0576,61791.0
2021-10-25 12:20:00,450.42,450.43,449.62,449.71,8646.0,425.0293,425.0387,424.2744,424.3593,8646.0
2021-10-25 12:25:00,449.72,450.4,449.72,450.19,14827.0,424.3687,425.0104,424.3687,424.8122,14827.0
2021-10-25 12:30:00,450.11,450.11,449.54,449.54,6133.0,424.7367,424.7367,424.1989,424.1989,6133.0
2021-10-25 12:35:00,449.52,449.65,449.36,449.47,11456.0,424.18,424.3027,424.029,424.1328,11456.0
2021-10-25 12:40:00,449.43,450.19,449.43,449.9,191022.0,424.0951,424.8122,424.0951,424.5386,191022.0
2021-10-25 12:45:00,449.79,449.79,449.1,449.38,7608.0,424.4348,424.4348,423.7837,424.0479,7608.0
2021-10-25 12:50:00,449.39,449.39,448.59,449.06,16383.0,424.0573,424.0573,423.3024,423.7459,16383.0
2021-10-25 12:55:00,449.15,449.45,449.15,449.27,3229.0,423.8309,424.114,423.8309,423.9441,3229.0
2021-10-25 13:00:00,449.4,449.57,449.01,449.53,75983.0,424.0668,424.2272,423.6988,424.1894,75983.0
2021-10-25 13:05:00,449.51,449.75,449.25,449.67,6543.0,424.1706,424.397,423.9252,424.3216,6543.0
2021-10-25 13:10:00,449.66,449.74,449.44,449.66,4435.0,424.3121,424.3876,424.1045,424.3121,4435.0
2021-10-25 13:15:00,449.77,449.88,449.46,449.69,6066.0,424.4159,424.5197,424.1234,424.3404,6066.0
2021-10-25 13:20:00,449.74,449.74,449.22,449.23,9449.0,424.3876,424.3876,423.8969,423.9064,9449.0
2021-10-25 13:25:00,449.28,449.49,449.02,449.1,8751.0,423.9535,424.1517,423.7082,423.7837,8751.0
2021-10-25 13:30:00,449.15,449.27,448.79,448.92,8784.0,423.8309,423.9441,423.4912,423.6138,8784.0
2021-10-25 13:35:00,448.86,449.04,448.72,448.72,7435.0,423.5572,423.7271,423.4251,423.4251,7435.0
2021-10-25 13:40:00,448.66,448.8,448.54,448.7,6077.0,423.3685,423.5006,423.2553,423.4062,6077.0
2021-10-25 13:45:00,448.68,448.79,447.9,447.9,14156.0,423.3874,423.4912,422.6513,422.6513,14156.0
2021-10-25 13:50:00,447.8,448.65,447.69,448.23,19191.0,422.557,423.3591,422.4532,422.9627,19191.0
2021-10-25 13:55:00,448.29,448.47,448.15,448.28,11010.0,423.0193,423.1892,422.8872,423.0099,11010.0
2021-10-25 14:00:00,448.23,448.45,447.86,448.27,19514.0,422.9627,423.1703,422.6136,423.0005,19514.0
2021-10-25 14:05:00,448.28,448.41,447.89,448.04,12852.0,423.0099,423.1326,422.6419,422.7834,12852.0
2021-10-25 14:10:00,447.9,447.9,447.44,447.49,9503.0,422.6513,422.6513,422.2173,422.2644,9503.0
2021-10-25 14:15:00,447.61,448.07,447.55,448.01,17914.0,422.3777,422.8117,422.3211,422.7551,17914.0
2021-10-25 14:20:00,447.95,448.45,447.68,448.4,12198.0,422.6985,423.1703,422.4437,423.1231,12198.0
2021-10-25 14:25:00,448.46,448.67,448.23,448.58,11042.0,423.1798,423.3779,422.9627,423.293,11042.0
2021-10-25 14:30:00,448.68,449.13,448.59,448.84,11412.0,423.3874,423.812,423.3024,423.5383,11412.0
2021-10-25 14:35:00,448.76,448.92,448.4,448.86,15129.0,423.4628,423.6138,423.1231,423.5572,15129.0
2021-10-25 14:40:00,448.8,448.99,448.38,448.45,24989.0,423.5006,423.6799,423.1043,423.1703,24989.0
2021-10-25 14:45:00,448.4,448.62,448.26,448.33,7891.0,423.1231,423.3307,422.991,423.0571,7891.0
2021-10-25 14:50:00,448.26,448.26,447.6,447.91,17277.0,422.991,422.991,422.3682,422.6608,17277.0
2021-10-25 14:55:00,448.04,448.38,447.96,448.23,12077.0,422.7834,423.1043,422.7079,422.9627,12077.0
2021-10-25 15:00:00,448.22,448.59,448.09,448.37,17146.0,422.9533,423.3024,422.8306,423.0948,17146.0
2021-10-25 15:05:00,448.43,448.43,448.13,448.23,6464.0,423.1515,423.1515,422.8684,422.9627,6464.0
2021-10-25 15:10:00,448.24,448.47,448.09,448.38,16555.0,422.9722,423.1892,422.8306,423.1043,16555.0
2021-10-25 15:15:00,448.42,448.62,448.32,448.46,17396.0,423.142,423.3307,423.0477,423.1798,17396.0
2021-10-25 15:20:00,448.43,448.8,448.42,448.67,11080.0,423.1515,423.5006,423.142,423.3779,11080.0
2021-10-25 15:25:00,448.67,448.77,448.4,448.77,48155.0,423.3779,423.4723,423.1231,423.4723,48155.0
2021-10-25 15:30:00,448.82,449.03,448.69,448.86,15171.0,423.5195,423.7176,423.3968,423.5572,15171.0
2021-10-25 15:35:00,448.85,449.17,448.61,448.95,18040.0,423.5478,423.8497,423.3213,423.6421,18040.0
2021-10-25 15:40:00,448.82,449.14,448.8,448.94,38447.0,423.5195,423.8214,423.5006,423.6327,38447.0
2021-10-25 15:45:00,449.04,449.15,448.81,449.13,22140.0,423.7271,423.8309,423.51,423.812,22140.0
2021-10-25 15:50:00,449.11,449.15,448.77,448.8,45973.0,423.7931,423.8309,423.4723,423.5006,45973.0
2021-10-25 15:55:00,448.84,449.53,448.83,449.52,145075.0,423.5383,424.1894,423.5289,424.18,145075.0
2021-10-26 09:30:00,450.49,451.5,447.59,449.52,90166.0,425.0953,426.0484,422.3588,424.18,90166.0
2021-10-26 09:35:00,449.67,450.49,448.67,449.61,65225.0,424.3216,425.0953,423.3779,424.2649,65225.0
2021-10-26 09:40:00,449.67,450.13,447.79,448.94,28456.0,424.3216,424.7556,422.5475,423.6327,28456.0
2021-10-26 09:45:00,448.82,450.37,448.54,449.91,25296.0,423.5195,424.9821,423.2553,424.548,25296.0
2021-10-26 09:50:00,450.0,450.92,449.38,449.77,24290.0,424.6329,425.5011,424.0479,424.4159,24290.0
2021-10-26 09:55:00,449.85,450.87,449.3,450.8,25622.0,424.4914,425.4539,423.9724,425.3879,25622.0
2021-10-26 10:00:00,450.75,450.92,449.71,449.9,26001.0,425.3407,425.5011,424.3593,424.5386,26001.0
2021-10-26 10:05:00,449.83,450.96,449.83,450.9,12781.0,424.4725,425.5388,424.4725,425.4822,12781.0
2021-10-26 10:10:00,451.05,451.53,450.81,451.05,16326.0,425.6238,426.0767,425.3973,425.6238,16326.0
2021-10-26 10:15:00,451.08,452.12,451.0,451.95,15287.0,425.6521,426.6334,425.5766,426.473,15287.0
2021-10-26 10:20:00,452.12,452.64,451.71,452.36,11103.0,426.6334,427.1241,426.2466,426.8599,11103.0
2021-10-26 10:25:00,452.35,453.22,452.26,452.89,15277.0,426.8505,427.6714,426.7656,427.36,15277.0
2021-10-26 10:30:00,453.0,453.47,452.65,452.96,12708.0,427.4638,427.9073,427.1336,427.4261,12708.0
2021-10-26 10:35:00,452.88,453.25,452.11,452.37,10545.0,427.3506,427.6997,426.624,426.8693,10545.0
2021-10-26 10:40:00,452.41,452.52,451.74,451.92,13637.0,426.9071,427.0109,426.2749,426.4447,13637.0
2021-10-26 10:45:00,451.93,452.4,451.81,452.08,16764.0,426.4542,426.8977,426.3409,426.5957,16764.0
2021-10-26 10:50:00,452.02,452.68,452.01,452.68,17669.0,426.5391,427.1619,426.5296,427.1619,17669.0
2021-10-26 10:55:00,452.79,452.97,452.35,452.97,8864.0,427.2657,427.4355,426.8505,427.4355,8864.0
2021-10-26 11:00:00,453.07,453.24,452.8,453.05,13110.0,427.5299,427.6903,427.2751,427.511,13110.0
2021-10-26 11:05:00,453.07,453.18,452.47,452.82,10551.0,427.5299,427.6337,426.9637,427.294,10551.0
2021-10-26 11:10:00,452.8,453.08,452.63,452.88,11953.0,427.2751,427.5393,427.1147,427.3506,11953.0
2021-10-26 11:15:00,452.82,453.12,452.21,452.69,9812.0,427.294,427.5771,426.7184,427.1713,9812.0
2021-10-26 11:20:00,452.89,453.14,452.63,452.84,4837.0,427.36,427.5959,427.1147,427.3129,4837.0
2021-10-26 11:25:00,452.78,453.39,452.66,453.39,10081.0,427.2562,427.8319,427.143,427.8319,10081.0
2021-10-26 11:30:00,453.29,453.63,453.09,453.09,12333.0,427.7375,428.0583,427.5488,427.5488,12333.0
2021-10-26 11:35:00,453.17,454.1,453.15,454.09,9744.0,427.6243,428.5018,427.6054,428.4924,9744.0
2021-10-26 11:40:00,454.0,454.36,453.91,454.12,16102.0,428.4075,428.7472,428.3225,428.5207,16102.0
2021-10-26 11:45:00,454.11,454.37,453.88,454.37,13897.0,428.5113,428.7566,428.2942,428.7566,13897.0
2021-10-26 11:50:00,454.42,454.99,454.42,454.55,24230.0,428.8038,429.3417,428.8038,428.9265,24230.0
2021-10-26 11:55:00,454.6,454.7,454.18,454.5,23997.0,428.9736,429.068,428.5773,428.8793,23997.0
2021-10-26 12:00:00,454.44,454.52,453.81,453.87,10092.0,428.8227,428.8982,428.2282,428.2848,10092.0
2021-10-26 12:05:00,453.95,454.05,453.1,453.17,10817.0,428.3603,428.4546,427.5582,427.6243,10817.0
2021-10-26 12:10:00,453.09,453.18,452.76,453.17,13637.0,427.5488,427.6337,427.2374,427.6243,13637.0
2021-10-26 12:15:00,453.07,453.5,452.94,453.03,13125.0,427.5299,427.9356,427.4072,427.4921,13125.0
2021-10-26 12:20:00,452.95,453.44,452.67,453.32,20922.0,427.4167,427.879,427.1524,427.7658,20922.0
2021-10-26 12:25:00,453.39,454.3,453.22,454.22,8649.0,427.8319,428.6906,427.6714,428.6151,8649.0
2021-10-26 12:30:00,454.22,454.22,453.77,454.15,11825.0,428.6151,428.6151,428.1904,428.549,11825.0
2021-10-26 12:35:00,454.1,454.22,453.55,454.01,20680.0,428.5018,428.6151,427.9828,428.4169,20680.0
2021-10-26 12:40:00,454.04,455.48,453.96,455.18,28155.0,428.4452,429.804,428.3697,429.5209,28155.0
2021-10-26 12:45:00,455.07,455.26,454.67,455.06,11862.0,429.4171,429.5964,429.0397,429.4077,11862.0
2021-10-26 12:50:00,455.06,455.17,454.34,454.42,14120.0,429.4077,429.5115,428.7283,428.8038,14120.0
2021-10-26 12:55:00,454.55,454.8,454.15,454.71,12661.0,428.9265,429.1624,428.549,429.0774,12661.0
2021-10-26 13:00:00,454.62,454.84,454.38,454.51,16484.0,428.9925,429.2001,428.766,428.8887,16484.0
2021-10-26 13:05:00,454.63,454.93,454.62,454.81,10915.0,429.002,429.285,428.9925,429.1718,10915.0
2021-10-26 13:10:00,454.75,455.08,454.53,455.06,11598.0,429.1152,429.4266,428.9076,429.4077,11598.0
2021-10-26 13:15:00,455.06,455.11,454.77,455.0,13955.0,429.4077,429.4549,429.1341,429.3511,13955.0
2021-10-26 13:20:00,455.1,455.13,454.83,454.93,16945.0,429.4455,429.4738,429.1907,429.285,16945.0
2021-10-26 13:25:00,454.88,455.3,454.81,455.27,16416.0,429.2379,429.6342,429.1718,429.6059,16416.0
2021-10-26 13:30:00,455.23,455.32,454.8,454.92,11847.0,429.5681,429.6531,429.1624,429.2756,11847.0
2021-10-26 13:35:00,454.92,455.04,454.7,454.7,12067.0,429.2756,429.3888,429.068,429.068,12067.0
2021-10-26 13:40:00,454.7,454.7,454.21,454.21,8886.0,429.068,429.068,428.6056,428.6056,8886.0
2021-10-26 13:45:00,454.26,454.95,454.2,454.64,16319.0,428.6528,429.3039,428.5962,429.0114,16319.0
2021-10-26 13:50:00,454.59,455.04,454.44,454.92,6661.0,428.9642,429.3888,428.8227,429.2756,6661.0
2021-10-26 13:55:00,454.83,454.96,454.43,454.88,18070.0,429.1907,429.3133,428.8132,429.2379,18070.0
2021-10-26 14:00:00,455.04,455.19,454.77,454.88,9265.0,429.3888,429.5304,429.1341,429.2379,9265.0
2021-10-26 14:05:00,454.93,455.11,454.7,454.9,10828.0,429.285,429.4549,429.068,429.2567,10828.0
2021-10-26 14:10:00,454.82,455.21,454.73,455.21,15593.0,429.1812,429.5493,429.0963,429.5493,15593.0
2021-10-26 14:15:00,455.18,455.5,455.06,455.45,17742.0,429.5209,429.8229,429.4077,429.7757,17742.0
2021-10-26 14:20:00,455.45,455.5,455.16,455.47,11841.0,429.7757,429.8229,429.5021,429.7946,11841.0
2021-10-26 14:25:00,455.34,455.82,455.19,455.24,34692.0,429.6719,430.1249,429.5304,429.5776,34692.0
2021-10-26 14:30:00,455.29,455.77,455.29,455.61,4975.0,429.6247,430.0777,429.6247,429.9267,4975.0
2021-10-26 14:35:00,455.68,455.75,455.21,455.21,34839.0,429.9928,430.0588,429.5493,429.5493,34839.0
2021-10-26 14:40:00,455.07,455.68,454.97,455.68,30116.0,429.4171,429.9928,429.3228,429.9928,30116.0
2021-10-26 14:45:00,455.75,456.0,455.68,455.9,17957.0,430.0588,430.2947,429.9928,430.2004,17957.0
2021-10-26 14:50:00,455.97,456.45,455.82,456.36,33563.0,430.2664,430.7194,430.1249,430.6344,33563.0
2021-10-26 14:55:00,456.38,456.39,456.02,456.11,15903.0,430.6533,430.6627,430.3136,430.3985,15903.0
2021-10-26 15:00:00,456.08,456.63,456.08,456.63,14326.0,430.3702,430.8892,430.3702,430.8892,14326.0
2021-10-26 15:05:00,456.59,457.21,456.37,457.21,21317.0,430.8515,431.4365,430.6439,431.4365,21317.0
2021-10-26 15:10:00,457.19,457.24,456.62,456.94,26792.0,431.4176,431.4648,430.8798,431.1817,26792.0
2021-10-26 15:15:00,456.92,457.59,456.92,457.47,15174.0,431.1629,431.7951,431.1629,431.6819,15174.0
2021-10-26 15:20:00,457.45,457.71,457.2,457.48,14958.0,431.663,431.9083,431.4271,431.6913,14958.0
2021-10-26 15:25:00,457.53,457.54,456.84,457.12,28983.0,431.7385,431.7479,431.0874,431.3516,28983.0
2021-10-26 15:30:00,457.15,457.6,457.15,457.3,39049.0,431.3799,431.8045,431.3799,431.5214,39049.0
2021-10-26 15:35:00,457.18,457.42,456.86,457.01,23561.0,431.4082,431.6347,431.1062,431.2478,23561.0
2021-10-26 15:40:00,457.04,457.25,456.64,457.23,32601.0,431.2761,431.4743,430.8986,431.4554,32601.0
2021-10-26 15:45:00,457.27,457.52,456.91,456.91,42062.0,431.4931,431.729,431.1534,431.1534,42062.0
2021-10-26 15:50:00,456.71,456.91,456.05,456.12,78033.0,430.9647,431.1534,430.3419,430.408,78033.0
2021-10-26 15:55:00,456.12,456.17,454.45,454.59,246371.0,430.408,430.4551,428.8321,428.9642,246371.0
2021-10-27 09:30:00,454.64,457.23,453.81,456.51,80174.0,429.0114,431.4554,428.2282,430.776,80174.0
2021-10-27 09:35:00,456.42,457.18,455.92,456.82,17686.0,430.691,431.4082,430.2192,431.0685,17686.0
2021-10-27 09:40:00,456.65,457.25,454.45,455.14,25189.0,430.9081,431.4743,428.8321,429.4832,25189.0
2021-10-27 09:45:00,454.98,457.05,454.5,456.92,23733.0,429.3322,431.2855,428.8793,431.1629,23733.0
2021-10-27 09:50:00,456.97,457.59,456.38,457.48,10864.0,431.21,431.7951,430.6533,431.6913,10864.0
2021-10-27 09:55:00,457.63,458.21,457.17,458.13,23072.0,431.8328,432.3801,431.3988,432.3047,23072.0
2021-10-27 10:00:00,458.24,458.7,457.67,458.66,13302.0,432.4085,432.8425,431.8706,432.8048,13302.0
2021-10-27 10:05:00,458.63,459.75,458.43,459.74,37640.0,432.7765,433.8333,432.5877,433.8239,37640.0
2021-10-27 10:10:00,459.87,460.44,459.44,459.71,25060.0,433.9466,434.4844,433.5408,433.7956,25060.0
2021-10-27 10:15:00,459.71,459.77,458.7,459.41,26287.0,433.7956,433.8522,432.8425,433.5125,26287.0
2021-10-27 10:20:00,459.3,459.87,459.0,459.49,10497.0,433.4087,433.9466,433.1256,433.588,10497.0
2021-10-27 10:25:00,459.5,459.75,458.23,459.01,18141.0,433.5974,433.8333,432.399,433.135,18141.0
2021-10-27 10:30:00,458.98,459.86,458.9,458.98,21163.0,433.1067,433.9371,433.0312,433.1067,21163.0
2021-10-27 10:35:00,458.95,459.78,458.95,459.78,11686.0,433.0784,433.8616,433.0784,433.8616,11686.0
2021-10-27 10:40:00,459.7,460.0,459.6,459.99,17598.0,433.7861,434.0692,433.6918,434.0598,17598.0
2021-10-27 10:45:00,459.85,459.86,458.63,459.51,31275.0,433.9277,433.9371,432.7765,433.6069,31275.0
2021-10-27 10:50:00,459.46,459.56,459.08,459.19,13163.0,433.5597,433.654,433.2011,433.3049,13163.0
2021-10-27 10:55:00,459.19,459.24,457.74,457.74,15905.0,433.3049,433.3521,431.9366,431.9366,15905.0
2021-10-27 11:00:00,457.62,458.43,457.62,458.13,21688.0,431.8234,432.5877,431.8234,432.3047,21688.0
2021-10-27 11:05:00,458.16,458.43,457.09,457.45,36514.0,432.333,432.5877,431.3233,431.663,36514.0
2021-10-27 11:10:00,457.23,457.51,456.54,456.67,69478.0,431.4554,431.7196,430.8043,430.927,69478.0
2021-10-27 11:15:00,456.62,456.63,455.98,456.25,44208.0,430.8798,430.8892,430.2758,430.5306,44208.0
2021-10-27 11:20:00,456.15,456.32,455.18,455.69,22147.0,430.4363,430.5967,429.5209,430.0022,22147.0
2021-10-27 11:25:00,455.69,456.15,455.36,455.64,12914.0,430.0022,430.4363,429.6908,429.955,12914.0
2021-10-27 11:30:00,455.64,456.0,455.29,456.0,19601.0,429.955,430.2947,429.6247,430.2947,19601.0
2021-10-27 11:35:00,456.0,456.21,455.74,456.0,26769.0,430.2947,430.4929,430.0494,430.2947,26769.0
2021-10-27 11:40:00,456.01,456.2,455.14,455.18,60907.0,430.3042,430.4834,429.4832,429.5209,60907.0
2021-10-27 11:45:00,455.11,455.19,454.49,455.09,15345.0,429.4549,429.5304,428.8698,429.436,15345.0
2021-10-27 11:50:00,455.02,455.06,454.6,454.73,10300.0,429.37,429.4077,428.9736,429.0963,10300.0
2021-10-27 11:55:00,454.62,454.9,454.6,454.82,7159.0,428.9925,429.2567,428.9736,429.1812,7159.0
2021-10-27 12:00:00,454.84,455.86,454.78,455.86,21026.0,429.2001,430.1626,429.1435,430.1626,21026.0
2021-10-27 12:05:00,455.81,456.7,455.76,456.29,13415.0,430.1154,430.9553,430.0683,430.5684,13415.0
2021-10-27 12:10:00,456.27,456.37,456.08,456.11,5207.0,430.5495,430.6439,430.3702,430.3985,5207.0
2021-10-27 12:15:00,456.19,456.46,455.97,455.97,8429.0,430.474,430.7288,430.2664,430.2664,8429.0
2021-10-27 12:20:00,455.94,456.64,455.86,456.41,8313.0,430.2381,430.8986,430.1626,430.6816,8313.0
2021-10-27 12:25:00,456.39,456.71,456.38,456.56,11656.0,430.6627,430.9647,430.6533,430.8232,11656.0
2021-10-27 12:30:00,456.54,456.54,455.88,455.88,14882.0,430.8043,430.8043,430.1815,430.1815,14882.0
2021-10-27 12:35:00,455.92,455.92,455.52,455.54,21639.0,430.2192,430.2192,429.8418,429.8607,21639.0
2021-10-27 12:40:00,455.64,455.88,455.53,455.75,10764.0,429.955,430.1815,429.8512,430.0588,10764.0
2021-10-27 12:45:00,455.65,456.06,455.55,455.72,6653.0,429.9645,430.3513,429.8701,430.0305,6653.0
2021-10-27 12:50:00,455.7,455.97,455.6,455.82,5786.0,430.0116,430.2664,429.9173,430.1249,5786.0
2021-10-27 12:55:00,455.7,455.87,455.59,455.76,8805.0,430.0116,430.1721,429.9078,430.0683,8805.0
2021-10-27 13:00:00,455.81,456.1,455.81,455.92,7508.0,430.1154,430.3891,430.1154,430.2192,7508.0
2021-10-27 13:05:00,455.92,456.13,455.89,456.11,10047.0,430.2192,430.4174,430.1909,430.3985,10047.0
2021-10-27 13:10:00,456.12,456.26,455.96,456.05,6558.0,430.408,430.5401,430.257,430.3419,6558.0
2021-10-27 13:15:00,456.02,456.23,455.65,455.68,118462.0,430.3136,430.5118,429.9645,429.9928,118462.0
2021-10-27 13:20:00,455.64,455.72,455.04,455.04,13011.0,429.955,430.0305,429.3888,429.3888,13011.0
2021-10-27 13:25:00,455.03,455.63,455.03,455.36,7637.0,429.3794,429.9456,429.3794,429.6908,7637.0
2021-10-27 13:30:00,455.36,455.36,454.6,454.6,13824.0,429.6908,429.6908,428.9736,428.9736,13824.0
2021-10-27 13:35:00,454.66,454.72,454.32,454.39,10340.0,429.0303,429.0869,428.7094,428.7755,10340.0
2021-10-27 13:40:00,454.45,454.61,454.02,454.36,14482.0,428.8321,428.9831,428.4263,428.7472,14482.0
2021-10-27 13:45:00,454.38,454.38,453.87,454.09,12266.0,428.766,428.766,428.2848,428.4924,12266.0
2021-10-27 13:50:00,454.27,454.44,454.0,454.4,11432.0,428.6622,428.8227,428.4075,428.7849,11432.0
2021-10-27 13:55:00,454.34,454.39,454.09,454.22,11713.0,428.7283,428.7755,428.4924,428.6151,11713.0
2021-10-27 14:00:00,454.04,454.6,454.04,454.51,9769.0,428.4452,428.9736,428.4452,428.8887,9769.0
2021-10-27 14:05:00,454.58,454.84,454.23,454.83,10570.0,428.9548,429.2001,428.6245,429.1907,10570.0
2021-10-27 14:10:00,454.76,455.5,454.61,455.5,10410.0,429.1246,429.8229,428.9831,429.8229,10410.0
2021-10-27 14:15:00,455.4,456.05,455.4,455.98,15003.0,429.7285,430.3419,429.7285,430.2758,15003.0
2021-10-27 14:20:00,455.98,455.98,455.63,455.77,12954.0,430.2758,430.2758,429.9456,430.0777,12954.0
2021-10-27 14:25:00,455.89,456.37,455.59,455.68,13232.0,430.1909,430.6439,429.9078,429.9928,13232.0
2021-10-27 14:30:00,455.76,455.92,455.5,455.92,8121.0,430.0683,430.2192,429.8229,430.2192,8121.0
2021-10-27 14:35:00,455.88,456.72,455.88,456.64,13440.0,430.1815,430.9741,430.1815,430.8986,13440.0
2021-10-27 14:40:00,456.64,456.87,456.34,456.34,31239.0,430.8986,431.1157,430.6156,430.6156,31239.0
2021-10-27 14:45:00,456.34,456.52,456.14,456.33,8031.0,430.6156,430.7854,430.4268,430.6061,8031.0
2021-10-27 14:50:00,456.31,456.63,456.06,456.12,8577.0,430.5872,430.8892,430.3513,430.408,8577.0
2021-10-27 14:55:00,456.07,456.39,456.07,456.24,8790.0,430.3608,430.6627,430.3608,430.5212,8790.0
2021-10-27 15:00:00,456.28,456.53,456.07,456.19,7050.0,430.5589,430.7948,430.3608,430.474,7050.0
2021-10-27 15:05:00,456.19,456.31,455.89,455.89,6351.0,430.474,430.5872,430.1909,430.1909,6351.0
2021-10-27 15:10:00,455.84,455.93,455.56,455.7,11888.0,430.1437,430.2287,429.8795,430.0116,11888.0
2021-10-27 15:15:00,455.57,455.79,455.05,455.07,12351.0,429.889,430.0966,429.3983,429.4171,12351.0
2021-10-27 15:20:00,454.99,455.29,454.75,454.97,21260.0,429.3417,429.6247,429.1152,429.3228,21260.0
2021-10-27 15:25:00,455.02,455.8,455.02,455.8,21924.0,429.37,430.106,429.37,430.106,21924.0
2021-10-27 15:30:00,455.69,455.87,455.05,455.5,20201.0,430.0022,430.1721,429.3983,429.8229,20201.0
2021-10-27 15:35:00,455.45,455.45,454.97,455.27,11436.0,429.7757,429.7757,429.3228,429.6059,11436.0
2021-10-27 15:40:00,455.22,455.37,454.75,455.06,12723.0,429.5587,429.7002,429.1152,429.4077,12723.0
2021-10-27 15:45:00,454.98,455.18,454.27,454.35,14174.0,429.3322,429.5209,428.6622,428.7377,14174.0
2021-10-27 15:50:00,454.31,454.87,454.31,454.71,38531.0,428.7,429.2284,428.7,429.0774,38531.0
2021-10-27 15:55:00,454.71,454.94,453.48,453.61,173015.0,429.0774,429.2945,427.9168,428.0394,173015.0
2021-10-28 09:30:00,453.0,455.82,452.52,455.04,45505.0,427.4638,430.1249,427.0109,429.3888,45505.0
2021-10-28 09:35:00,455.05,455.98,454.92,454.92,8310.0,429.3983,430.2758,429.2756,429.2756,8310.0
2021-10-28 09:40:00,455.08,455.09,452.94,453.7,9095.0,429.4266,429.436,427.4072,428.1244,9095.0
2021-10-28 09:45:00,453.96,454.88,453.94,454.42,46457.0,428.3697,429.2379,428.3508,428.8038,46457.0
2021-10-28 09:50:00,454.53,455.88,454.5,455.6,12059.0,428.9076,430.1815,428.8793,429.9173,12059.0
2021-10-28 09:55:00,455.68,457.49,455.58,457.19,14237.0,429.9928,431.7007,429.8984,431.4176,14237.0
2021-10-28 10:00:00,457.37,457.64,456.68,457.44,14994.0,431.5875,431.8423,430.9364,431.6535,14994.0
2021-10-28 10:05:00,457.26,457.47,456.66,456.89,16439.0,431.4837,431.6819,430.9175,431.1346,16439.0
2021-10-28 10:10:00,456.63,457.41,456.24,457.28,12788.0,430.8892,431.6252,430.5212,431.5026,12788.0
2021-10-28 10:15:00,457.25,457.57,456.85,457.0,10839.0,431.4743,431.7762,431.0968,431.2384,10839.0
2021-10-28 10:20:00,456.97,457.32,456.43,456.72,9208.0,431.21,431.5403,430.7005,430.9741,9208.0
2021-10-28 10:25:00,456.8,457.37,456.58,457.28,9264.0,431.0496,431.5875,430.842,431.5026,9264.0
2021-10-28 10:30:00,457.33,457.53,456.73,457.53,8956.0,431.5497,431.7385,430.9836,431.7385,8956.0
2021-10-28 10:35:00,457.63,457.89,457.14,457.84,6989.0,431.8328,432.0782,431.3705,432.031,6989.0
2021-10-28 10:40:00,457.9,457.9,456.81,456.81,8234.0,432.0876,432.0876,431.0591,431.0591,8234.0
2021-10-28 10:45:00,456.74,457.77,456.55,457.6,17536.0,430.993,431.9649,430.8137,431.8045,17536.0
2021-10-28 10:50:00,457.51,457.68,456.88,457.62,8753.0,431.7196,431.88,431.1251,431.8234,8753.0
2021-10-28 10:55:00,457.62,457.75,457.17,457.44,10611.0,431.8234,431.9461,431.3988,431.6535,10611.0
2021-10-28 11:00:00,457.45,457.71,456.74,456.95,9828.0,431.663,431.9083,430.993,431.1912,9828.0
2021-10-28 11:05:00,456.87,457.67,456.86,457.38,9589.0,431.1157,431.8706,431.1062,431.5969,9589.0
2021-10-28 11:10:00,457.22,457.25,456.64,456.64,9896.0,431.4459,431.4743,430.8986,430.8986,9896.0
2021-10-28 11:15:00,456.6,456.69,456.41,456.45,15053.0,430.8609,430.9458,430.6816,430.7194,15053.0
2021-10-28 11:20:00,456.51,456.87,456.19,456.19,11708.0,430.776,431.1157,430.474,430.474,11708.0
2021-10-28 11:25:00,456.36,456.48,456.15,456.46,15253.0,430.6344,430.7477,430.4363,430.7288,15253.0
2021-10-28 11:30:00,456.42,456.61,456.08,456.49,10155.0,430.691,430.8703,430.3702,430.7571,10155.0
2021-10-28 11:35:00,456.4,456.55,456.15,456.46,6588.0,430.6722,430.8137,430.4363,430.7288,6588.0
2021-10-28 11:40:00,456.46,456.58,456.1,456.58,7677.0,430.7288,430.842,430.3891,430.842,7677.0
2021-10-28 11:45:00,456.58,456.71,455.86,455.87,6110.0,430.842,430.9647,430.1626,430.1721,6110.0
2021-10-28 11:50:00,455.87,456.13,455.85,456.04,7739.0,430.1721,430.4174,430.1532,430.3325,7739.0
2021-10-28 11:55:00,456.0,456.17,455.79,455.79,5776.0,430.2947,430.4551,430.0966,430.0966,5776.0
2021-10-28 12:00:00,455.86,456.0,455.59,455.9,8476.0,430.1626,430.2947,429.9078,430.2004,8476.0
2021-10-28 12:05:00,455.9,455.98,455.22,455.46,7552.0,430.2004,430.2758,429.5587,429.7852,7552.0
2021-10-28 12:10:00,455.42,455.55,455.29,455.4,15707.0,429.7474,429.8701,429.6247,429.7285,15707.0
2021-10-28 12:15:00,455.51,455.66,454.96,454.96,5774.0,429.8323,429.9739,429.3133,429.3133,5774.0
2021-10-28 12:20:00,455.0,455.08,454.72,454.94,6441.0,429.3511,429.4266,429.0869,429.2945,6441.0
2021-10-28 12:25:00,454.89,454.89,454.36,454.53,10018.0,429.2473,429.2473,428.7472,428.9076,10018.0
2021-10-28 12:30:00,454.5,454.92,454.46,454.88,9779.0,428.8793,429.2756,428.8415,429.2379,9779.0
2021-10-28 12:35:00,454.85,455.25,454.74,454.95,4022.0,429.2095,429.587,429.1057,429.3039,4022.0
2021-10-28 12:40:00,454.96,455.14,454.77,455.08,2206.0,429.3133,429.4832,429.1341,429.4266,2206.0
2021-10-28 12:45:00,454.97,455.48,454.93,455.21,10748.0,429.3228,429.804,429.285,429.5493,10748.0
2021-10-28 12:50:00,455.27,455.3,454.89,455.27,3529.0,429.6059,429.6342,429.2473,429.6059,3529.0
2021-10-28 12:55:00,455.28,455.36,454.84,455.0,3976.0,429.6153,429.6908,429.2001,429.3511,3976.0
2021-10-28 13:00:00,454.95,455.26,454.8,455.11,11590.0,429.3039,429.5964,429.1624,429.4549,11590.0
2021-10-28 13:05:00,455.2,455.2,454.96,455.15,3312.0,429.5398,429.5398,429.3133,429.4926,3312.0
2021-10-28 13:10:00,455.21,455.44,455.15,455.44,3750.0,429.5493,429.7663,429.4926,429.7663,3750.0
2021-10-28 13:15:00,455.33,455.35,454.67,454.67,14240.0,429.6625,429.6814,429.0397,429.0397,14240.0
2021-10-28 13:20:00,454.79,455.11,454.7,454.71,2879.0,429.1529,429.4549,429.068,429.0774,2879.0
2021-10-28 13:25:00,454.67,454.87,454.28,454.46,6402.0,429.0397,429.2284,428.6717,428.8415,6402.0
2021-10-28 13:30:00,454.45,454.76,454.41,454.51,5925.0,428.8321,429.1246,428.7944,428.8887,5925.0
2021-10-28 13:35:00,454.58,454.63,454.4,454.56,7254.0,428.9548,429.002,428.7849,428.9359,7254.0
2021-10-28 13:40:00,454.62,454.84,454.57,454.61,3166.0,428.9925,429.2001,428.9453,428.9831,3166.0
2021-10-28 13:45:00,454.54,454.92,454.54,454.77,3336.0,428.917,429.2756,428.917,429.1341,3336.0
2021-10-28 13:50:00,454.77,455.2,454.77,454.99,5839.0,429.1341,429.5398,429.1341,429.3417,5839.0
2021-10-28 13:55:00,455.05,455.19,455.02,455.19,4058.0,429.3983,429.5304,429.37,429.5304,4058.0
2021-10-28 14:00:00,455.24,455.55,454.98,455.03,10624.0,429.5776,429.8701,429.3322,429.3794,10624.0
2021-10-28 14:05:00,454.98,455.13,454.79,454.82,4756.0,429.3322,429.4738,429.1529,429.1812,4756.0
2021-10-28 14:10:00,454.81,454.89,454.63,454.66,5025.0,429.1718,429.2473,429.002,429.0303,5025.0
2021-10-28 14:15:00,454.66,454.88,454.39,454.81,7235.0,429.0303,429.2379,428.7755,429.1718,7235.0
2021-10-28 14:20:00,454.78,454.97,454.76,454.77,6699.0,429.1435,429.3228,429.1246,429.1341,6699.0
2021-10-28 14:25:00,454.77,454.9,454.65,454.87,7629.0,429.1341,429.2567,429.0208,429.2284,7629.0
2021-10-28 14:30:00,454.81,454.87,454.61,454.82,4284.0,429.1718,429.2284,428.9831,429.1812,4284.0
2021-10-28 14:35:00,454.69,454.8,454.46,454.55,3679.0,429.0586,429.1624,428.8415,428.9265,3679.0
2021-10-28 14:40:00,454.5,454.85,454.46,454.63,4591.0,428.8793,429.2095,428.8415,429.002,4591.0
2021-10-28 14:45:00,454.62,454.73,454.15,454.27,6210.0,428.9925,429.0963,428.549,428.6622,6210.0
2021-10-28 14:50:00,454.3,454.37,453.86,453.89,9627.0,428.6906,428.7566,428.2754,428.3037,9627.0
2021-10-28 14:55:00,453.85,454.26,453.6,454.26,8930.0,428.2659,428.6528,428.03,428.6528,8930.0
2021-10-28 15:00:00,454.29,454.34,453.82,453.85,10257.0,428.6811,428.7283,428.2376,428.2659,10257.0
2021-10-28 15:05:00,453.84,454.14,453.84,453.94,7369.0,428.2565,428.5396,428.2565,428.3508,7369.0
2021-10-28 15:10:00,453.89,454.02,453.75,453.92,10910.0,428.3037,428.4263,428.1716,428.332,10910.0
2021-10-28 15:15:00,453.91,454.34,453.87,454.11,8422.0,428.3225,428.7283,428.2848,428.5113,8422.0
2021-10-28 15:20:00,454.16,454.41,454.07,454.33,5940.0,428.5584,428.7944,428.4735,428.7189,5940.0
2021-10-28 15:25:00,454.24,454.35,454.11,454.21,8354.0,428.6339,428.7377,428.5113,428.6056,8354.0
2021-10-28 15:30:00,454.24,454.58,454.1,454.36,9288.0,428.6339,428.9548,428.5018,428.7472,9288.0
2021-10-28 15:35:00,454.28,454.56,454.11,454.48,14169.0,428.6717,428.9359,428.5113,428.8604,14169.0
2021-10-28 15:40:00,454.47,454.89,454.47,454.66,17815.0,428.851,429.2473,428.851,429.0303,17815.0
2021-10-28 15:45:00,454.6,454.66,454.1,454.21,13090.0,428.9736,429.0303,428.5018,428.6056,13090.0
2021-10-28 15:50:00,454.42,455.18,454.34,455.02,23496.0,428.8038,429.5209,428.7283,429.37,23496.0
2021-10-28 15:55:00,454.95,455.72,454.91,455.37,78861.0,429.3039,430.0305,429.2662,429.7002,78861.0
2021-10-29 09:30:00,454.41,454.77,453.93,454.1,45691.0,428.7944,429.1341,428.3414,428.5018,45691.0
2021-10-29 09:35:00,454.06,454.64,453.06,454.0,20081.0,428.4641,429.0114,427.5205,428.4075,20081.0
2021-10-29 09:40:00,453.96,455.72,453.88,454.44,11036.0,428.3697,430.0305,428.2942,428.8227,11036.0
2021-10-29 09:45:00,454.75,455.66,454.65,455.66,9290.0,429.1152,429.9739,429.0208,429.9739,9290.0
2021-10-29 09:50:00,455.63,456.94,454.92,456.94,7985.0,429.9456,431.1817,429.2756,431.1817,7985.0
2021-10-29 09:55:00,456.56,456.67,456.18,456.54,10287.0,430.8232,430.927,430.4646,430.8043,10287.0
2021-10-29 10:00:00,456.55,456.88,455.49,455.75,12265.0,430.8137,431.1251,429.8135,430.0588,12265.0
2021-10-29 10:05:00,455.9,456.52,455.55,456.12,11624.0,430.2004,430.7854,429.8701,430.408,11624.0
2021-10-29 10:10:00,456.3,456.93,456.2,456.79,5666.0,430.5778,431.1723,430.4834,431.0402,5666.0
2021-10-29 10:15:00,456.76,457.52,456.74,457.52,6790.0,431.0119,431.729,430.993,431.729,6790.0
2021-10-29 10:20:00,457.34,457.6,457.08,457.08,8303.0,431.5592,431.8045,431.3138,431.3138,8303.0
2021-10-29 10:25:00,457.08,457.4,456.86,457.24,11663.0,431.3138,431.6158,431.1062,431.4648,11663.0
2021-10-29 10:30:00,457.12,457.15,454.86,454.87,25714.0,431.3516,431.3799,429.219,429.2284,25714.0
2021-10-29 10:35:00,455.02,455.25,454.88,454.89,18895.0,429.37,429.587,429.2379,429.2473,18895.0
2021-10-29 10:40:00,454.98,456.01,454.97,456.01,12515.0,429.3322,430.3042,429.3228,430.3042,12515.0
2021-10-29 10:45:00,456.09,456.7,456.0,456.6,8698.0,430.3796,430.9553,430.2947,430.8609,8698.0
2021-10-29 10:50:00,456.72,457.05,456.25,456.94,58571.0,430.9741,431.2855,430.5306,431.1817,58571.0
2021-10-29 10:55:00,456.91,457.13,455.87,455.87,10156.0,431.1534,431.361,430.1721,430.1721,10156.0
2021-10-29 11:00:00,455.92,456.41,455.66,456.12,10054.0,430.2192,430.6816,429.9739,430.408,10054.0
2021-10-29 11:05:00,456.09,456.44,456.07,456.44,8927.0,430.3796,430.7099,430.3608,430.7099,8927.0
2021-10-29 11:10:00,456.48,456.48,456.07,456.16,8331.0,430.7477,430.7477,430.3608,430.4457,8331.0
2021-10-29 11:15:00,456.23,456.29,456.09,456.1,4792.0,430.5118,430.5684,430.3796,430.3891,4792.0
2021-10-29 11:20:00,456.14,456.32,455.98,456.32,12402.0,430.4268,430.5967,430.2758,430.5967,12402.0
2021-10-29 11:25:00,456.58,456.83,456.2,456.2,32277.0,430.842,431.0779,430.4834,430.4834,32277.0
2021-10-29 11:30:00,456.26,457.32,456.25,457.23,33449.0,430.5401,431.5403,430.5306,431.4554,33449.0
2021-10-29 11:35:00,457.17,457.17,456.29,456.4,5445.0,431.3988,431.3988,430.5684,430.6722,5445.0
2021-10-29 11:40:00,456.39,456.44,455.82,456.12,3571.0,430.6627,430.7099,430.1249,430.408,3571.0
2021-10-29 11:45:00,456.11,456.58,455.95,456.31,6544.0,430.3985,430.842,430.2475,430.5872,6544.0
2021-10-29 11:50:00,456.42,456.44,456.02,456.17,12714.0,430.691,430.7099,430.3136,430.4551,12714.0
2021-10-29 11:55:00,456.26,456.43,456.1,456.43,4905.0,430.5401,430.7005,430.3891,430.7005,4905.0
2021-10-29 12:00:00,456.27,456.62,456.12,456.55,24109.0,430.5495,430.8798,430.408,430.8137,24109.0
2021-10-29 12:05:00,456.58,456.91,456.52,456.91,6606.0,430.842,431.1534,430.7854,431.1534,6606.0
2021-10-29 12:10:00,457.05,457.76,456.95,456.95,51734.0,431.2855,431.9555,431.1912,431.1912,51734.0
2021-10-29 12:15:00,456.99,457.62,456.81,457.62,32565.0,431.2289,431.8234,431.0591,431.8234,32565.0
2021-10-29 12:20:00,457.86,458.51,457.84,458.4,7114.0,432.0499,432.6632,432.031,432.5594,7114.0
2021-10-29 12:25:00,458.39,458.65,457.9,458.47,10136.0,432.55,432.7953,432.0876,432.6255,10136.0
2021-10-29 12:30:00,458.41,458.82,458.27,458.73,10773.0,432.5689,432.9558,432.4368,432.8708,10773.0
2021-10-29 12:35:00,458.74,459.34,458.74,459.18,5407.0,432.8803,433.4464,432.8803,433.2955,5407.0
2021-10-29 12:40:00,459.02,459.25,458.71,458.89,6780.0,433.1445,433.3615,432.852,433.0218,6780.0
2021-10-29 12:45:00,458.81,459.11,458.7,458.99,7207.0,432.9463,433.2294,432.8425,433.1162,7207.0
2021-10-29 12:50:00,458.99,459.04,458.91,459.02,6283.0,433.1162,433.1634,433.0407,433.1445,6283.0
2021-10-29 12:55:00,459.02,459.22,458.89,459.22,10499.0,433.1445,433.3332,433.0218,433.3332,10499.0
2021-10-29 13:00:00,459.02,459.32,459.01,459.21,6256.0,433.1445,433.4276,433.135,433.3238,6256.0
2021-10-29 13:05:00,459.1,459.42,458.97,459.42,8153.0,433.22,433.5219,433.0973,433.5219,8153.0
2021-10-29 13:10:00,459.24,459.39,459.24,459.39,2901.0,433.3521,433.4936,433.3521,433.4936,2901.0
2021-10-29 13:15:00,459.4,459.52,459.2,459.38,6610.0,433.5031,433.6163,433.3143,433.4842,6610.0
2021-10-29 13:20:00,459.42,459.58,459.07,459.37,8841.0,433.5219,433.6729,433.1917,433.4748,8841.0
2021-10-29 13:25:00,459.42,459.44,459.08,459.29,15449.0,433.5219,433.5408,433.2011,433.3993,15449.0
2021-10-29 13:30:00,459.29,459.8,459.28,459.74,7805.0,433.3993,433.8805,433.3898,433.8239,7805.0
2021-10-29 13:35:00,459.6,459.8,459.46,459.46,6600.0,433.6918,433.8805,433.5597,433.5597,6600.0
2021-10-29 13:40:00,459.53,459.67,459.27,459.27,5945.0,433.6257,433.7578,433.3804,433.3804,5945.0
2021-10-29 13:45:00,459.35,459.4,459.08,459.15,6783.0,433.4559,433.5031,433.2011,433.2672,6783.0
2021-10-29 13:50:00,459.14,459.21,458.98,459.17,5264.0,433.2577,433.3238,433.1067,433.286,5264.0
2021-10-29 13:55:00,459.2,459.3,458.79,458.93,7412.0,433.3143,433.4087,432.9274,433.0596,7412.0
2021-10-29 14:00:00,458.83,459.17,458.47,459.17,11772.0,432.9652,433.286,432.6255,433.286,11772.0
2021-10-29 14:05:00,459.19,459.3,458.9,459.29,6552.0,433.3049,433.4087,433.0312,433.3993,6552.0
2021-10-29 14:10:00,459.31,459.51,459.09,459.09,6879.0,433.4181,433.6069,433.2105,433.2105,6879.0
2021-10-29 14:15:00,459.06,459.14,458.48,458.5,8555.0,433.1822,433.2577,432.6349,432.6538,8555.0
2021-10-29 14:20:00,458.52,458.91,458.35,458.57,19650.0,432.6727,433.0407,432.5122,432.7198,19650.0
2021-10-29 14:25:00,458.79,458.91,458.58,458.66,5961.0,432.9274,433.0407,432.7293,432.8048,5961.0
2021-10-29 14:30:00,458.66,458.96,458.55,458.6,9653.0,432.8048,433.0879,432.701,432.7482,9653.0
2021-10-29 14:35:00,458.73,459.0,458.64,458.86,8537.0,432.8708,433.1256,432.7859,432.9935,8537.0
2021-10-29 14:40:00,458.86,459.51,458.81,459.44,10819.0,432.9935,433.6069,432.9463,433.5408,10819.0
2021-10-29 14:45:00,459.49,459.68,459.37,459.56,6203.0,433.588,433.7673,433.4748,433.654,6203.0
2021-10-29 14:50:00,459.6,459.67,459.42,459.55,9522.0,433.6918,433.7578,433.5219,433.6446,9522.0
2021-10-29 14:55:00,459.43,459.63,459.35,459.47,3701.0,433.5314,433.7201,433.4559,433.5691,3701.0
2021-10-29 15:00:00,459.5,459.71,459.43,459.49,8128.0,433.5974,433.7956,433.5314,433.588,8128.0
2021-10-29 15:05:00,459.51,459.75,459.47,459.75,6767.0,433.6069,433.8333,433.5691,433.8333,6767.0
2021-10-29 15:10:00,459.69,459.94,459.48,459.89,6809.0,433.7767,434.0126,433.5786,433.9654,6809.0
2021-10-29 15:15:00,459.93,459.93,459.4,459.61,14818.0,434.0032,434.0032,433.5031,433.7012,14818.0
2021-10-29 15:20:00,459.56,459.98,459.55,459.7,12797.0,433.654,434.0504,433.6446,433.7861,12797.0
2021-10-29 15:25:00,459.76,459.81,459.17,459.41,34695.0,433.8428,433.8899,433.286,433.5125,34695.0
2021-10-29 15:30:00,459.48,459.91,459.3,459.8,15887.0,433.5786,433.9843,433.4087,433.8805,15887.0
2021-10-29 15:35:00,459.72,459.96,459.35,459.61,18175.0,433.805,434.0315,433.4559,433.7012,18175.0
2021-10-29 15:40:00,459.66,460.16,459.62,460.08,27021.0,433.7484,434.2202,433.7107,434.1447,27021.0
2021-10-29 15:45:00,459.91,460.44,459.91,460.16,24787.0,433.9843,434.4844,433.9843,434.2202,24787.0
2021-10-29 15:50:00,460.45,461.24,459.87,461.14,32163.0,434.4939,435.2393,433.9466,435.145,32163.0
2021-10-29 15:55:00,461.13,461.39,460.3,460.47,107257.0,435.1355,435.3809,434.3523,434.5127,107257.0
2021-11-01 09:30:00,461.82,465.76,461.34,465.08,96924.0,435.7866,439.5045,435.3337,438.8629,96924.0
2021-11-01 09:35:00,465.04,465.21,462.86,463.45,27465.0,438.8251,438.9855,436.768,437.3248,27465.0
2021-11-01 09:40:00,463.55,464.34,462.59,462.91,18456.0,437.4191,438.1646,436.5132,436.8152,18456.0
2021-11-01 09:45:00,463.0,463.0,461.1,461.28,25724.0,436.9001,436.9001,435.1072,435.2771,25724.0
2021-11-01 09:50:00,461.28,461.28,459.41,459.65,13456.0,435.2771,435.2771,433.5125,433.739,13456.0
2021-11-01 09:55:00,459.46,459.71,459.15,459.58,8881.0,433.5597,433.7956,433.2672,433.6729,8881.0
2021-11-01 10:00:00,459.49,459.49,457.6,458.03,30702.0,433.588,433.588,431.8045,432.2103,30702.0
2021-11-01 10:05:00,458.1,458.81,457.7,458.58,11322.0,432.2763,432.9463,431.8989,432.7293,11322.0
2021-11-01 10:10:00,458.58,458.74,457.62,457.62,5047.0,432.7293,432.8803,431.8234,431.8234,5047.0
2021-11-01 10:15:00,457.8,458.28,457.68,457.98,8687.0,431.9933,432.4462,431.88,432.1631,8687.0
2021-11-01 10:20:00,458.01,458.19,456.5,456.57,15346.0,432.1914,432.3613,430.7665,430.8326,15346.0
2021-11-01 10:25:00,456.67,457.13,456.25,456.36,10160.0,430.927,431.361,430.5306,430.6344,10160.0
2021-11-01 10:30:00,456.09,456.21,455.27,455.78,8665.0,430.3796,430.4929,429.6059,430.0871,8665.0
2021-11-01 10:35:00,455.64,456.15,455.18,455.88,10147.0,429.955,430.4363,429.5209,430.1815,10147.0
2021-11-01 10:40:00,456.06,456.48,455.6,455.78,25324.0,430.3513,430.7477,429.9173,430.0871,25324.0
2021-11-01 10:45:00,455.68,455.77,454.32,454.85,15918.0,429.9928,430.0777,428.7094,429.2095,15918.0
2021-11-01 10:50:00,454.85,454.99,454.44,454.5,12218.0,429.2095,429.3417,428.8227,428.8793,12218.0
2021-11-01 10:55:00,454.61,455.53,454.44,455.15,18808.0,428.9831,429.8512,428.8227,429.4926,18808.0
2021-11-01 11:00:00,455.21,455.78,455.2,455.52,8389.0,429.5493,430.0871,429.5398,429.8418,8389.0
2021-11-01 11:05:00,455.66,455.71,455.08,455.26,7893.0,429.9739,430.0211,429.4266,429.5964,7893.0
2021-11-01 11:10:00,455.1,455.11,454.26,454.85,10040.0,429.4455,429.4549,428.6528,429.2095,10040.0
2021-11-01 11:15:00,454.75,454.95,454.57,454.95,6192.0,429.1152,429.3039,428.9453,429.3039,6192.0
2021-11-01 11:20:00,454.94,455.44,454.48,455.42,8781.0,429.2945,429.7663,428.8604,429.7474,8781.0
2021-11-01 11:25:00,455.32,455.7,455.1,455.1,9485.0,429.6531,430.0116,429.4455,429.4455,9485.0
2021-11-01 11:30:00,455.23,456.23,455.23,456.23,10203.0,429.5681,430.5118,429.5681,430.5118,10203.0
2021-11-01 11:35:00,456.1,456.13,455.46,455.62,14922.0,430.3891,430.4174,429.7852,429.9361,14922.0
2021-11-01 11:40:00,455.47,455.66,455.29,455.53,4001.0,429.7946,429.9739,429.6247,429.8512,4001.0
2021-11-01 11:45:00,455.45,455.53,454.72,454.72,4739.0,429.7757,429.8512,429.0869,429.0869,4739.0
2021-11-01 11:50:00,454.71,454.81,454.41,454.41,11209.0,429.0774,429.1718,428.7944,428.7944,11209.0
2021-11-01 11:55:00,454.44,454.75,454.34,454.53,4304.0,428.8227,429.1152,428.7283,428.9076,4304.0
2021-11-01 12:00:00,454.51,454.56,454.16,454.23,4419.0,428.8887,428.9359,428.5584,428.6245,4419.0
2021-11-01 12:05:00,454.29,454.92,454.29,454.49,8004.0,428.6811,429.2756,428.6811,428.8698,8004.0
2021-11-01 12:10:00,454.45,454.5,454.18,454.18,4674.0,428.8321,428.8793,428.5773,428.5773,4674.0
2021-11-01 12:15:00,454.32,454.68,454.23,454.57,5726.0,428.7094,429.0491,428.6245,428.9453,5726.0
2021-11-01 12:20:00,454.52,454.64,454.13,454.56,2677.0,428.8982,429.0114,428.5301,428.9359,2677.0
2021-11-01 12:25:00,454.44,454.59,454.37,454.37,6502.0,428.8227,428.9642,428.7566,428.7566,6502.0
2021-11-01 12:30:00,454.39,454.94,454.39,454.53,5826.0,428.7755,429.2945,428.7755,428.9076,5826.0
2021-11-01 12:35:00,454.58,454.66,453.9,453.9,8832.0,428.9548,429.0303,428.3131,428.3131,8832.0
2021-11-01 12:40:00,454.0,454.25,453.9,453.93,29640.0,428.4075,428.6434,428.3131,428.3414,29640.0
2021-11-01 12:45:00,453.94,454.21,453.54,454.21,9899.0,428.3508,428.6056,427.9734,428.6056,9899.0
2021-11-01 12:50:00,454.28,454.47,454.1,454.17,7619.0,428.6717,428.851,428.5018,428.5679,7619.0
2021-11-01 12:55:00,454.18,454.18,453.81,453.98,9344.0,428.5773,428.5773,428.2282,428.3886,9344.0
2021-11-01 13:00:00,454.08,454.3,453.42,453.6,8028.0,428.483,428.6906,427.8602,428.03,8028.0
2021-11-01 13:05:00,453.49,453.5,453.13,453.34,7998.0,427.9262,427.9356,427.5865,427.7847,7998.0
2021-11-01 13:10:00,453.36,453.36,452.79,452.86,8805.0,427.8035,427.8035,427.2657,427.3317,8805.0
2021-11-01 13:15:00,452.81,453.16,452.81,453.03,12136.0,427.2845,427.6148,427.2845,427.4921,12136.0
2021-11-01 13:20:00,453.08,453.08,452.36,452.4,7460.0,427.5393,427.5393,426.8599,426.8977,7460.0
2021-11-01 13:25:00,452.4,452.63,452.0,452.0,5879.0,426.8977,427.1147,426.5202,426.5202,5879.0
2021-11-01 13:30:00,452.06,452.1,451.71,451.92,8969.0,426.5768,426.6146,426.2466,426.4447,8969.0
2021-11-01 13:35:00,452.0,452.16,451.88,452.01,6887.0,426.5202,426.6712,426.407,426.5296,6887.0
2021-11-01 13:40:00,451.99,452.06,451.42,451.42,9932.0,426.5108,426.5768,425.9729,425.9729,9932.0
2021-11-01 13:45:00,451.41,451.56,451.17,451.39,8336.0,425.9635,426.105,425.737,425.9446,8336.0
2021-11-01 13:50:00,451.34,452.07,451.34,451.98,8591.0,425.8974,426.5863,425.8974,426.5013,8591.0
2021-11-01 13:55:00,452.05,452.38,452.0,452.05,4368.0,426.5674,426.8788,426.5202,426.5674,4368.0
2021-11-01 14:00:00,452.06,452.31,451.99,452.08,12161.0,426.5768,426.8127,426.5108,426.5957,12161.0
2021-11-01 14:05:00,452.13,452.25,452.02,452.11,13343.0,426.6429,426.7561,426.5391,426.624,13343.0
2021-11-01 14:10:00,452.21,452.6,452.18,452.38,7175.0,426.7184,427.0864,426.6901,426.8788,7175.0
2021-11-01 14:15:00,452.39,452.43,451.95,452.31,6068.0,426.8882,426.926,426.473,426.8127,6068.0
2021-11-01 14:20:00,452.39,452.6,452.12,452.38,7047.0,426.8882,427.0864,426.6334,426.8788,7047.0
2021-11-01 14:25:00,452.42,452.75,452.42,452.74,3979.0,426.9165,427.2279,426.9165,427.2185,3979.0
2021-11-01 14:30:00,452.82,453.56,452.74,453.52,9328.0,427.294,427.9923,427.2185,427.9545,9328.0
2021-11-01 14:35:00,453.48,453.9,453.48,453.71,5874.0,427.9168,428.3131,427.9168,428.1338,5874.0
2021-11-01 14:40:00,453.76,453.86,453.64,453.81,7423.0,428.181,428.2754,428.0678,428.2282,7423.0
2021-11-01 14:45:00,453.89,454.35,453.89,454.26,5023.0,428.3037,428.7377,428.3037,428.6528,5023.0
2021-11-01 14:50:00,454.52,454.71,454.27,454.34,6940.0,428.8982,429.0774,428.6622,428.7283,6940.0
2021-11-01 14:55:00,454.5,454.66,454.24,454.4,7948.0,428.8793,429.0303,428.6339,428.7849,7948.0
2021-11-01 15:00:00,454.33,454.33,453.68,453.94,14437.0,428.7189,428.7189,428.1055,428.3508,14437.0
2021-11-01 15:05:00,453.87,454.05,452.97,453.31,19629.0,428.2848,428.4546,427.4355,427.7564,19629.0
2021-11-01 15:10:00,453.31,453.42,452.91,453.0,11190.0,427.7564,427.8602,427.3789,427.4638,11190.0
2021-11-01 15:15:00,453.0,453.18,452.75,452.75,15152.0,427.4638,427.6337,427.2279,427.2279,15152.0
2021-11-01 15:20:00,452.79,453.32,452.48,453.12,15291.0,427.2657,427.7658,426.9731,427.5771,15291.0
2021-11-01 15:25:00,453.09,453.19,452.79,452.89,14988.0,427.5488,427.6431,427.2657,427.36,14988.0
2021-11-01 15:30:00,452.94,453.66,452.94,453.55,17256.0,427.4072,428.0866,427.4072,427.9828,17256.0
2021-11-01 15:35:00,453.41,453.72,453.22,453.65,14770.0,427.8507,428.1432,427.6714,428.0772,14770.0
2021-11-01 15:40:00,453.67,453.83,453.52,453.55,17806.0,428.0961,428.247,427.9545,427.9828,17806.0
2021-11-01 15:45:00,453.64,453.96,453.22,453.96,24391.0,428.0678,428.3697,427.6714,428.3697,24391.0
2021-11-01 15:50:00,454.11,454.42,453.49,453.86,37654.0,428.5113,428.8038,427.9262,428.2754,37654.0
2021-11-01 15:55:00,453.88,454.37,453.59,454.03,107166.0,428.2942,428.7566,428.0206,428.4358,107166.0
2021-11-02 09:30:00,456.26,456.39,453.53,453.98,38368.0,430.5401,430.6627,427.964,428.3886,38368.0
2021-11-02 09:35:00,454.06,454.06,453.07,453.59,5604.0,428.4641,428.4641,427.5299,428.0206,5604.0
2021-11-02 09:40:00,453.36,453.64,452.17,453.57,20317.0,427.8035,428.0678,426.6806,428.0017,20317.0
2021-11-02 09:45:00,453.72,454.95,453.32,453.32,7548.0,428.1432,429.3039,427.7658,427.7658,7548.0
2021-11-02 09:50:00,453.57,454.73,453.5,454.59,13260.0,428.0017,429.0963,427.9356,428.9642,13260.0
2021-11-02 09:55:00,454.73,455.6,454.39,454.92,14041.0,429.0963,429.9173,428.7755,429.2756,14041.0
2021-11-02 10:00:00,454.9,454.97,454.31,454.45,8724.0,429.2567,429.3228,428.7,428.8321,8724.0
2021-11-02 10:05:00,454.46,454.62,453.51,454.19,6732.0,428.8415,428.9925,427.9451,428.5868,6732.0
2021-11-02 10:10:00,454.18,454.36,453.81,453.91,14621.0,428.5773,428.7472,428.2282,428.3225,14621.0
2021-11-02 10:15:00,454.04,454.42,453.86,454.3,13610.0,428.4452,428.8038,428.2754,428.6906,13610.0
2021-11-02 10:20:00,454.25,454.66,453.92,453.92,16068.0,428.6434,429.0303,428.332,428.332,16068.0
2021-11-02 10:25:00,453.97,454.05,453.39,453.97,7941.0,428.3792,428.4546,427.8319,428.3792,7941.0
2021-11-02 10:30:00,453.97,453.97,453.25,453.77,10380.0,428.3792,428.3792,427.6997,428.1904,10380.0
2021-11-02 10:35:00,453.66,454.11,453.55,453.55,16972.0,428.0866,428.5113,427.9828,427.9828,16972.0
2021-11-02 10:40:00,453.66,454.1,453.01,453.08,7752.0,428.0866,428.5018,427.4733,427.5393,7752.0
2021-11-02 10:45:00,453.24,453.84,453.08,453.84,9348.0,427.6903,428.2565,427.5393,428.2565,9348.0
2021-11-02 10:50:00,453.73,454.18,453.32,453.32,39997.0,428.1527,428.5773,427.7658,427.7658,39997.0
2021-11-02 10:55:00,453.29,453.62,453.19,453.48,20171.0,427.7375,428.0489,427.6431,427.9168,20171.0
2021-11-02 11:00:00,453.58,453.58,452.24,452.92,42610.0,428.0111,428.0111,426.7467,427.3883,42610.0
2021-11-02 11:05:00,453.12,453.64,452.86,452.87,8443.0,427.5771,428.0678,427.3317,427.3412,8443.0
2021-11-02 11:10:00,452.9,453.07,452.38,452.5,8829.0,427.3695,427.5299,426.8788,426.992,8829.0
2021-11-02 11:15:00,452.53,452.57,452.25,452.25,9525.0,427.0203,427.0581,426.7561,426.7561,9525.0
2021-11-02 11:20:00,452.05,452.32,451.78,451.85,13155.0,426.5674,426.8222,426.3126,426.3787,13155.0
2021-11-02 11:25:00,452.03,452.27,451.66,452.19,13957.0,426.5485,426.775,426.1994,426.6995,13957.0
2021-11-02 11:30:00,452.23,453.28,452.21,453.04,11816.0,426.7372,427.7281,426.7184,427.5016,11816.0
2021-11-02 11:35:00,453.18,453.94,452.93,453.77,9303.0,427.6337,428.3508,427.3978,428.1904,9303.0
2021-11-02 11:40:00,453.91,454.01,453.65,453.65,11926.0,428.3225,428.4169,428.0772,428.0772,11926.0
2021-11-02 11:45:00,453.69,454.47,453.49,454.44,8100.0,428.1149,428.851,427.9262,428.8227,8100.0
2021-11-02 11:50:00,454.52,455.42,454.35,455.25,19263.0,428.8982,429.7474,428.7377,429.587,19263.0
2021-11-02 11:55:00,455.39,455.72,455.15,455.16,17872.0,429.7191,430.0305,429.4926,429.5021,17872.0
2021-11-02 12:00:00,455.21,455.42,454.93,455.2,5315.0,429.5493,429.7474,429.285,429.5398,5315.0
2021-11-02 12:05:00,455.29,455.37,454.66,454.72,5766.0,429.6247,429.7002,429.0303,429.0869,5766.0
2021-11-02 12:10:00,454.78,454.85,454.51,454.85,11320.0,429.1435,429.2095,428.8887,429.2095,11320.0
2021-11-02 12:15:00,454.83,455.54,454.83,455.31,10667.0,429.1907,429.8607,429.1907,429.6436,10667.0
2021-11-02 12:20:00,455.46,455.62,454.6,454.61,7412.0,429.7852,429.9361,428.9736,428.9831,7412.0
2021-11-02 12:25:00,454.63,455.01,454.42,455.0,18796.0,429.002,429.3605,428.8038,429.3511,18796.0
2021-11-02 12:30:00,455.03,455.35,454.93,455.01,10387.0,429.3794,429.6814,429.285,429.3605,10387.0
2021-11-02 12:35:00,455.06,455.52,454.98,455.47,7693.0,429.4077,429.8418,429.3322,429.7946,7693.0
2021-11-02 12:40:00,455.52,455.78,455.25,455.78,9657.0,429.8418,430.0871,429.587,430.0871,9657.0
2021-11-02 12:45:00,455.9,456.19,455.89,456.19,10191.0,430.2004,430.474,430.1909,430.474,10191.0
2021-11-02 12:50:00,456.23,456.44,455.86,456.1,15561.0,430.5118,430.7099,430.1626,430.3891,15561.0
2021-11-02 12:55:00,456.18,456.27,455.73,455.81,6104.0,430.4646,430.5495,430.0399,430.1154,6104.0
2021-11-02 13:00:00,455.86,455.94,455.0,455.03,3459.0,430.1626,430.2381,429.3511,429.3794,3459.0
2021-11-02 13:05:00,455.07,455.34,454.92,455.09,9858.0,429.4171,429.6719,429.2756,429.436,9858.0
2021-11-02 13:10:00,454.95,454.95,454.6,454.61,4557.0,429.3039,429.3039,428.9736,428.9831,4557.0
2021-11-02 13:15:00,454.75,454.75,453.99,454.05,10211.0,429.1152,429.1152,428.398,428.4546,10211.0
2021-11-02 13:20:00,454.13,454.63,453.91,454.39,8678.0,428.5301,429.002,428.3225,428.7755,8678.0
2021-11-02 13:25:00,454.39,454.41,453.83,453.83,3290.0,428.7755,428.7944,428.247,428.247,3290.0
2021-11-02 13:30:00,453.76,453.87,453.49,453.69,6109.0,428.181,428.2848,427.9262,428.1149,6109.0
2021-11-02 13:35:00,453.61,453.75,453.26,453.34,9207.0,428.0394,428.1716,427.7092,427.7847,9207.0
2021-11-02 13:40:00,453.38,453.86,453.35,453.86,7427.0,427.8224,428.2754,427.7941,428.2754,7427.0
2021-11-02 13:45:00,453.96,454.29,453.83,454.11,14715.0,428.3697,428.6811,428.247,428.5113,14715.0
2021-11-02 13:50:00,454.01,454.17,453.83,454.17,12170.0,428.4169,428.5679,428.247,428.5679,12170.0
2021-11-02 13:55:00,454.15,454.33,453.97,454.31,7336.0,428.549,428.7189,428.3792,428.7,7336.0
2021-11-02 14:00:00,454.2,454.24,453.67,453.85,20030.0,428.5962,428.6339,428.0961,428.2659,20030.0
2021-11-02 14:05:00,453.97,454.23,453.62,453.62,12151.0,428.3792,428.6245,428.0489,428.0489,12151.0
2021-11-02 14:10:00,453.6,453.91,453.26,453.27,7914.0,428.03,428.3225,427.7092,427.7186,7914.0
2021-11-02 14:15:00,453.33,453.35,453.0,453.35,12277.0,427.7752,427.7941,427.4638,427.7941,12277.0
2021-11-02 14:20:00,453.4,453.58,452.96,453.06,9879.0,427.8413,428.0111,427.4261,427.5205,9879.0
2021-11-02 14:25:00,453.09,453.34,452.68,452.68,15200.0,427.5488,427.7847,427.1619,427.1619,15200.0
2021-11-02 14:30:00,452.9,452.9,452.24,452.74,19713.0,427.3695,427.3695,426.7467,427.2185,19713.0
2021-11-02 14:35:00,452.91,452.98,452.68,452.7,5055.0,427.3789,427.445,427.1619,427.1807,5055.0
2021-11-02 14:40:00,452.72,453.13,452.39,452.39,6217.0,427.1996,427.5865,426.8882,426.8882,6217.0
2021-11-02 14:45:00,452.48,452.82,452.48,452.65,10130.0,426.9731,427.294,426.9731,427.1336,10130.0
2021-11-02 14:50:00,452.73,453.18,452.67,453.09,7082.0,427.2091,427.6337,427.1524,427.5488,7082.0
2021-11-02 14:55:00,453.16,453.23,452.6,452.85,10904.0,427.6148,427.6809,427.0864,427.3223,10904.0
2021-11-02 15:00:00,452.96,453.29,452.59,452.61,15745.0,427.4261,427.7375,427.0769,427.0958,15745.0
2021-11-02 15:05:00,452.7,452.76,452.22,452.34,15413.0,427.1807,427.2374,426.7278,426.841,15413.0
2021-11-02 15:10:00,452.44,452.54,451.98,452.07,14746.0,426.9354,427.0298,426.5013,426.5863,14746.0
2021-11-02 15:15:00,452.09,452.28,451.43,451.43,12805.0,426.6051,426.7844,425.9823,425.9823,12805.0
2021-11-02 15:20:00,451.53,452.0,451.28,451.36,12513.0,426.0767,426.5202,425.8408,425.9163,12513.0
2021-11-02 15:25:00,451.29,451.59,451.21,451.49,17411.0,425.8502,426.1333,425.7747,426.039,17411.0
2021-11-02 15:30:00,451.49,451.49,450.68,451.04,30931.0,426.039,426.039,425.2746,425.6143,30931.0
2021-11-02 15:35:00,451.06,451.45,450.68,450.76,33468.0,425.6332,426.0012,425.2746,425.3501,33468.0
2021-11-02 15:40:00,450.85,451.06,450.38,450.86,29722.0,425.435,425.6332,424.9915,425.4445,29722.0
2021-11-02 15:45:00,450.84,450.99,450.47,450.94,41389.0,425.4256,425.5671,425.0765,425.52,41389.0
2021-11-02 15:50:00,450.96,451.14,450.74,451.02,55570.0,425.5388,425.7087,425.3312,425.5955,55570.0
2021-11-02 15:55:00,451.06,452.29,450.76,452.18,117157.0,425.6332,426.7939,425.3501,426.6901,117157.0
2021-11-03 09:30:00,450.42,454.65,449.81,454.01,73149.0,425.0293,429.0208,424.4537,428.4169,73149.0
2021-11-03 09:35:00,453.75,454.35,451.12,451.22,18670.0,428.1716,428.7377,425.6898,425.7842,18670.0
2021-11-03 09:40:00,450.87,451.16,447.6,449.58,23125.0,425.4539,425.7276,422.3682,424.2366,23125.0
2021-11-03 09:45:00,449.44,449.44,447.04,447.48,25315.0,424.1045,424.1045,421.8398,422.255,25315.0
2021-11-03 09:50:00,447.24,448.34,447.24,447.83,15375.0,422.0285,423.0665,422.0285,422.5853,15375.0
2021-11-03 09:55:00,448.06,449.19,447.97,448.46,12027.0,422.8023,423.8686,422.7174,423.1798,12027.0
2021-11-03 10:00:00,448.45,449.89,448.37,449.8,10086.0,423.1703,424.5292,423.0948,424.4442,10086.0
2021-11-03 10:05:00,450.15,450.15,449.33,449.75,15187.0,424.7745,424.7745,424.0007,424.397,15187.0
2021-11-03 10:10:00,449.59,450.85,449.16,450.84,12266.0,424.2461,425.435,423.8403,425.4256,12266.0
2021-11-03 10:15:00,450.69,451.39,450.47,451.13,28818.0,425.2841,425.9446,425.0765,425.6992,28818.0
2021-11-03 10:20:00,451.12,451.46,450.34,450.66,9386.0,425.6898,426.0106,424.9538,425.2557,9386.0
2021-11-03 10:25:00,450.9,451.34,450.76,450.97,8867.0,425.4822,425.8974,425.3501,425.5483,8867.0
2021-11-03 10:30:00,451.02,451.78,451.02,451.1,15295.0,425.5955,426.3126,425.5955,425.6709,15295.0
2021-11-03 10:35:00,451.3,451.87,451.07,451.58,9584.0,425.8597,426.3975,425.6426,426.1239,9584.0
2021-11-03 10:40:00,451.59,452.89,451.58,452.88,8612.0,426.1333,427.36,426.1239,427.3506,8612.0
2021-11-03 10:45:00,452.94,453.46,452.88,453.23,10757.0,427.4072,427.8979,427.3506,427.6809,10757.0
2021-11-03 10:50:00,453.23,453.77,453.05,453.45,9026.0,427.6809,428.1904,427.511,427.8885,9026.0
2021-11-03 10:55:00,453.29,453.39,452.39,452.56,11272.0,427.7375,427.8319,426.8882,427.0486,11272.0
2021-11-03 11:00:00,452.56,452.56,451.93,452.24,8288.0,427.0486,427.0486,426.4542,426.7467,8288.0
2021-11-03 11:05:00,452.25,452.74,451.96,452.74,7348.0,426.7561,427.2185,426.4825,427.2185,7348.0
2021-11-03 11:10:00,452.79,453.15,452.25,452.99,11069.0,427.2657,427.6054,426.7561,427.4544,11069.0
2021-11-03 11:15:00,453.01,453.45,451.73,451.82,9635.0,427.4733,427.8885,426.2654,426.3504,9635.0
2021-11-03 11:20:00,451.57,453.25,451.57,453.04,14525.0,426.1144,427.6997,426.1144,427.5016,14525.0
2021-11-03 11:25:00,452.95,452.97,452.44,452.73,6927.0,427.4167,427.4355,426.9354,427.2091,6927.0
2021-11-03 11:30:00,452.78,453.23,452.45,453.09,5591.0,427.2562,427.6809,426.9448,427.5488,5591.0
2021-11-03 11:35:00,452.93,453.27,452.72,452.73,5589.0,427.3978,427.7186,427.1996,427.2091,5589.0
2021-11-03 11:40:00,452.83,452.97,452.0,452.06,8272.0,427.3034,427.4355,426.5202,426.5768,8272.0
2021-11-03 11:45:00,452.09,452.5,451.93,452.12,9805.0,426.6051,426.992,426.4542,426.6334,9805.0
2021-11-03 11:50:00,452.14,452.73,452.06,452.68,9700.0,426.6523,427.2091,426.5768,427.1619,9700.0
2021-11-03 11:55:00,452.68,453.05,452.67,452.93,4225.0,427.1619,427.511,427.1524,427.3978,4225.0
2021-11-03 12:00:00,452.94,453.01,452.48,452.96,4426.0,427.4072,427.4733,426.9731,427.4261,4426.0
2021-11-03 12:05:00,452.87,453.37,452.77,453.29,3116.0,427.3412,427.813,427.2468,427.7375,3116.0
2021-11-03 12:10:00,453.37,453.71,453.07,453.29,18245.0,427.813,428.1338,427.5299,427.7375,18245.0
2021-11-03 12:15:00,453.43,453.43,452.68,452.75,5576.0,427.8696,427.8696,427.1619,427.2279,5576.0
2021-11-03 12:20:00,452.81,453.08,452.75,452.8,2844.0,427.2845,427.5393,427.2279,427.2751,2844.0
2021-11-03 12:25:00,452.61,453.42,452.53,453.41,2886.0,427.0958,427.8602,427.0203,427.8507,2886.0
2021-11-03 12:30:00,453.19,453.31,452.9,453.15,18455.0,427.6431,427.7564,427.3695,427.6054,18455.0
2021-11-03 12:35:00,453.16,453.47,452.83,453.47,9850.0,427.6148,427.9073,427.3034,427.9073,9850.0
2021-11-03 12:40:00,453.37,453.42,453.1,453.23,7465.0,427.813,427.8602,427.5582,427.6809,7465.0
2021-11-03 12:45:00,453.29,453.5,453.28,453.35,6824.0,427.7375,427.9356,427.7281,427.7941,6824.0
2021-11-03 12:50:00,453.46,453.77,453.42,453.55,10750.0,427.8979,428.1904,427.8602,427.9828,10750.0
2021-11-03 12:55:00,453.55,453.83,453.42,453.8,5776.0,427.9828,428.247,427.8602,428.2187,5776.0
2021-11-03 13:00:00,453.82,453.87,453.63,453.73,5019.0,428.2376,428.2848,428.0583,428.1527,5019.0
2021-11-03 13:05:00,453.78,454.01,453.74,453.74,3147.0,428.1999,428.4169,428.1621,428.1621,3147.0
2021-11-03 13:10:00,453.7,453.87,453.24,453.87,6498.0,428.1244,428.2848,427.6903,428.2848,6498.0
2021-11-03 13:15:00,453.8,454.27,453.77,454.11,7715.0,428.2187,428.6622,428.1904,428.5113,7715.0
2021-11-03 13:20:00,454.06,454.57,454.05,454.21,6574.0,428.4641,428.9453,428.4546,428.6056,6574.0
2021-11-03 13:25:00,454.21,454.36,454.0,454.06,9331.0,428.6056,428.7472,428.4075,428.4641,9331.0
2021-11-03 13:30:00,453.85,453.93,453.26,453.81,4797.0,428.2659,428.3414,427.7092,428.2282,4797.0
2021-11-03 13:35:00,453.51,453.63,453.01,453.19,3180.0,427.9451,428.0583,427.4733,427.6431,3180.0
2021-11-03 13:40:00,453.04,453.26,452.87,453.26,4480.0,427.5016,427.7092,427.3412,427.7092,4480.0
2021-11-03 13:45:00,452.97,453.05,452.74,453.04,1691.0,427.4355,427.511,427.2185,427.5016,1691.0
2021-11-03 13:50:00,452.94,452.95,452.62,452.62,3222.0,427.4072,427.4167,427.1053,427.1053,3222.0
2021-11-03 13:55:00,452.78,453.48,452.76,453.11,7301.0,427.2562,427.9168,427.2374,427.5676,7301.0
2021-11-03 14:00:00,453.25,454.4,453.11,453.58,11197.0,427.6997,428.7849,427.5676,428.0111,11197.0
2021-11-03 14:05:00,453.56,453.98,453.46,453.74,5915.0,427.9923,428.3886,427.8979,428.1621,5915.0
2021-11-03 14:10:00,453.89,454.06,453.47,453.47,6919.0,428.3037,428.4641,427.9073,427.9073,6919.0
2021-11-03 14:15:00,453.55,454.13,453.54,454.13,6436.0,427.9828,428.5301,427.9734,428.5301,6436.0
2021-11-03 14:20:00,454.04,454.09,453.71,453.97,3375.0,428.4452,428.4924,428.1338,428.3792,3375.0
2021-11-03 14:25:00,454.08,454.41,454.07,454.28,10100.0,428.483,428.7944,428.4735,428.6717,10100.0
2021-11-03 14:30:00,454.18,454.63,453.81,453.81,8641.0,428.5773,429.002,428.2282,428.2282,8641.0
2021-11-03 14:35:00,454.06,454.11,453.84,453.93,5478.0,428.4641,428.5113,428.2565,428.3414,5478.0
2021-11-03 14:40:00,453.85,454.41,453.76,454.34,10017.0,428.2659,428.7944,428.181,428.7283,10017.0
2021-11-03 14:45:00,454.36,455.35,454.36,455.29,15833.0,428.7472,429.6814,428.7472,429.6247,15833.0
2021-11-03 14:50:00,455.33,455.51,454.97,455.24,13362.0,429.6625,429.8323,429.3228,429.5776,13362.0
2021-11-03 14:55:00,455.44,455.55,455.22,455.29,8706.0,429.7663,429.8701,429.5587,429.6247,8706.0
2021-11-03 15:00:00,455.38,455.53,454.96,454.96,11496.0,429.7097,429.8512,429.3133,429.3133,11496.0
2021-11-03 15:05:00,454.99,456.2,454.98,456.19,25568.0,429.3417,430.4834,429.3322,430.474,25568.0
2021-11-03 15:10:00,456.27,457.33,456.21,457.01,17752.0,430.5495,431.5497,430.4929,431.2478,17752.0
2021-11-03 15:15:00,456.92,456.93,455.55,455.64,21331.0,431.1629,431.1723,429.8701,429.955,21331.0
2021-11-03 15:20:00,455.65,455.92,455.35,455.92,14714.0,429.9645,430.2192,429.6814,430.2192,14714.0
2021-11-03 15:25:00,455.86,455.99,455.49,455.57,13766.0,430.1626,430.2853,429.8135,429.889,13766.0
2021-11-03 15:30:00,455.48,455.92,455.27,455.91,19702.0,429.804,430.2192,429.6059,430.2098,19702.0
2021-11-03 15:35:00,455.87,455.93,455.57,455.81,17144.0,430.1721,430.2287,429.889,430.1154,17144.0
2021-11-03 15:40:00,455.81,456.81,455.78,456.74,24608.0,430.1154,431.0591,430.0871,430.993,24608.0
2021-11-03 15:45:00,456.74,456.78,456.37,456.67,25412.0,430.993,431.0308,430.6439,430.927,25412.0
2021-11-03 15:50:00,456.81,456.88,456.29,456.65,42211.0,431.0591,431.1251,430.5684,430.9081,42211.0
2021-11-03 15:55:00,456.65,457.52,456.48,457.44,138682.0,430.9081,431.729,430.7477,431.6535,138682.0
2021-11-04 09:30:00,457.6,458.51,457.0,457.02,54462.0,431.8045,432.6632,431.2384,431.2572,54462.0
2021-11-04 09:35:00,457.01,458.39,456.57,457.69,16613.0,431.2478,432.55,430.8326,431.8895,16613.0
2021-11-04 09:40:00,457.29,457.7,456.51,456.89,14133.0,431.512,431.8989,430.776,431.1346,14133.0
2021-11-04 09:45:00,456.62,457.12,456.51,456.65,9539.0,430.8798,431.3516,430.776,430.9081,9539.0
2021-11-04 09:50:00,457.07,457.99,457.05,457.25,9789.0,431.3044,432.1725,431.2855,431.4743,9789.0
2021-11-04 09:55:00,457.46,458.12,457.45,457.54,3491.0,431.6724,432.2952,431.663,431.7479,3491.0
2021-11-04 10:00:00,457.72,457.85,457.0,457.0,6550.0,431.9178,432.0404,431.2384,431.2384,6550.0
2021-11-04 10:05:00,457.24,457.33,456.78,457.19,8848.0,431.4648,431.5497,431.0308,431.4176,8848.0
2021-11-04 10:10:00,457.24,457.38,456.94,456.94,11599.0,431.4648,431.5969,431.1817,431.1817,11599.0
2021-11-04 10:15:00,457.03,457.06,456.55,456.57,3925.0,431.2667,431.295,430.8137,430.8326,3925.0
2021-11-04 10:20:00,456.57,456.57,455.46,455.46,3274.0,430.8326,430.8326,429.7852,429.7852,3274.0
2021-11-04 10:25:00,455.6,456.6,455.59,456.6,4744.0,429.9173,430.8609,429.9078,430.8609,4744.0
2021-11-04 10:30:00,456.57,456.82,455.58,455.77,12607.0,430.8326,431.0685,429.8984,430.0777,12607.0
2021-11-04 10:35:00,455.45,456.36,455.32,456.17,4351.0,429.7757,430.6344,429.6531,430.4551,4351.0
2021-11-04 10:40:00,456.07,456.35,455.42,455.42,7946.0,430.3608,430.625,429.7474,429.7474,7946.0
2021-11-04 10:45:00,455.43,455.88,455.13,455.16,7984.0,429.7569,430.1815,429.4738,429.5021,7984.0
2021-11-04 10:50:00,455.12,455.37,454.69,454.69,5992.0,429.4643,429.7002,429.0586,429.0586,5992.0
2021-11-04 10:55:00,454.77,454.77,454.11,454.29,8250.0,429.1341,429.1341,428.5113,428.6811,8250.0
2021-11-04 11:00:00,454.29,454.54,453.62,453.66,7373.0,428.6811,428.917,428.0489,428.0866,7373.0
2021-11-04 11:05:00,453.6,454.31,453.6,454.31,13985.0,428.03,428.7,428.03,428.7,13985.0
2021-11-04 11:10:00,454.12,454.37,453.75,453.89,8575.0,428.5207,428.7566,428.1716,428.3037,8575.0
2021-11-04 11:15:00,453.79,454.12,453.43,454.02,7419.0,428.2093,428.5207,427.8696,428.4263,7419.0
2021-11-04 11:20:00,454.16,454.2,453.14,453.14,9004.0,428.5584,428.5962,427.5959,427.5959,9004.0
2021-11-04 11:25:00,453.21,454.15,453.13,453.9,11608.0,427.662,428.549,427.5865,428.3131,11608.0
2021-11-04 11:30:00,453.99,454.21,453.57,454.0,9584.0,428.398,428.6056,428.0017,428.4075,9584.0
2021-11-04 11:35:00,453.94,453.98,453.37,453.8,8420.0,428.3508,428.3886,427.813,428.2187,8420.0
2021-11-04 11:40:00,453.8,454.02,453.44,453.88,5124.0,428.2187,428.4263,427.879,428.2942,5124.0
2021-11-04 11:45:00,453.83,454.11,453.63,453.71,3413.0,428.247,428.5113,428.0583,428.1338,3413.0
2021-11-04 11:50:00,453.63,453.63,453.3,453.37,10406.0,428.0583,428.0583,427.7469,427.813,10406.0
2021-11-04 11:55:00,453.43,453.56,453.09,453.25,10638.0,427.8696,427.9923,427.5488,427.6997,10638.0
2021-11-04 12:00:00,453.28,453.28,452.27,452.98,13181.0,427.7281,427.7281,426.775,427.445,13181.0
2021-11-04 12:05:00,453.07,453.12,452.72,452.93,5158.0,427.5299,427.5771,427.1996,427.3978,5158.0
2021-11-04 12:10:00,452.96,453.62,452.87,453.45,6269.0,427.4261,428.0489,427.3412,427.8885,6269.0
2021-11-04 12:15:00,453.55,453.6,452.98,453.03,9557.0,427.9828,428.03,427.445,427.4921,9557.0
2021-11-04 12:20:00,452.96,453.8,452.77,453.61,8222.0,427.4261,428.2187,427.2468,428.0394,8222.0
2021-11-04 12:25:00,453.68,454.01,453.42,453.82,4693.0,428.1055,428.4169,427.8602,428.2376,4693.0
2021-11-04 12:30:00,453.72,454.09,453.47,454.02,5181.0,428.1432,428.4924,427.9073,428.4263,5181.0
2021-11-04 12:35:00,454.14,454.3,453.26,453.26,9094.0,428.5396,428.6906,427.7092,427.7092,9094.0
2021-11-04 12:40:00,453.37,454.37,453.36,454.2,16074.0,427.813,428.7566,427.8035,428.5962,16074.0
2021-11-04 12:45:00,454.18,454.18,453.68,453.85,6408.0,428.5773,428.5773,428.1055,428.2659,6408.0
2021-11-04 12:50:00,453.85,454.2,453.65,453.87,5827.0,428.2659,428.5962,428.0772,428.2848,5827.0
2021-11-04 12:55:00,454.01,454.2,453.79,453.95,7497.0,428.4169,428.5962,428.2093,428.3603,7497.0
2021-11-04 13:00:00,453.89,453.94,453.38,453.52,11373.0,428.3037,428.3508,427.8224,427.9545,11373.0
2021-11-04 13:05:00,453.55,453.91,453.52,453.89,5966.0,427.9828,428.3225,427.9545,428.3037,5966.0
2021-11-04 13:10:00,453.88,454.09,453.8,454.0,6928.0,428.2942,428.4924,428.2187,428.4075,6928.0
2021-11-04 13:15:00,453.98,454.59,453.93,454.53,16455.0,428.3886,428.9642,428.3414,428.9076,16455.0
2021-11-04 13:20:00,454.51,454.56,453.76,454.07,17490.0,428.8887,428.9359,428.181,428.4735,17490.0
2021-11-04 13:25:00,454.12,454.33,453.99,453.99,4210.0,428.5207,428.7189,428.398,428.398,4210.0
2021-11-04 13:30:00,453.93,454.2,453.92,454.2,3746.0,428.3414,428.5962,428.332,428.5962,3746.0
2021-11-04 13:35:00,454.2,454.8,454.13,454.66,5369.0,428.5962,429.1624,428.5301,429.0303,5369.0
2021-11-04 13:40:00,454.66,454.73,454.47,454.62,7081.0,429.0303,429.0963,428.851,428.9925,7081.0
2021-11-04 13:45:00,454.75,454.9,454.57,454.77,5853.0,429.1152,429.2567,428.9453,429.1341,5853.0
2021-11-04 13:50:00,454.73,455.05,454.64,454.85,7673.0,429.0963,429.3983,429.0114,429.2095,7673.0
2021-11-04 13:55:00,454.85,454.88,454.33,454.34,7728.0,429.2095,429.2379,428.7189,428.7283,7728.0
2021-11-04 14:00:00,454.34,454.46,453.95,454.15,17006.0,428.7283,428.8415,428.3603,428.549,17006.0
2021-11-04 14:05:00,454.15,454.33,453.71,454.26,15769.0,428.549,428.7189,428.1338,428.6528,15769.0
2021-11-04 14:10:00,454.27,454.6,454.14,454.6,6989.0,428.6622,428.9736,428.5396,428.9736,6989.0
2021-11-04 14:15:00,454.63,454.66,454.29,454.3,4766.0,429.002,429.0303,428.6811,428.6906,4766.0
2021-11-04 14:20:00,454.34,454.76,454.29,454.56,5754.0,428.7283,429.1246,428.6811,428.9359,5754.0
2021-11-04 14:25:00,454.64,454.64,453.82,453.89,12469.0,429.0114,429.0114,428.2376,428.3037,12469.0
2021-11-04 14:30:00,453.87,453.87,453.4,453.65,12828.0,428.2848,428.2848,427.8413,428.0772,12828.0
2021-11-04 14:35:00,453.65,453.76,452.9,453.19,19047.0,428.0772,428.181,427.3695,427.6431,19047.0
2021-11-04 14:40:00,453.27,453.44,452.16,453.0,54089.0,427.7186,427.879,426.6712,427.4638,54089.0
2021-11-04 14:45:00,453.0,453.5,452.17,453.47,9171.0,427.4638,427.9356,426.6806,427.9073,9171.0
2021-11-04 14:50:00,453.51,454.05,453.18,453.3,10901.0,427.9451,428.4546,427.6337,427.7469,10901.0
2021-11-04 14:55:00,453.27,453.46,452.36,453.04,23718.0,427.7186,427.8979,426.8599,427.5016,23718.0
2021-11-04 15:00:00,452.87,453.54,452.71,453.26,14646.0,427.3412,427.9734,427.1902,427.7092,14646.0
2021-11-04 15:05:00,453.32,453.49,453.0,453.09,20986.0,427.7658,427.9262,427.4638,427.5488,20986.0
2021-11-04 15:10:00,453.02,453.54,453.01,453.41,15934.0,427.4827,427.9734,427.4733,427.8507,15934.0
2021-11-04 15:15:00,453.4,453.83,453.33,453.83,8712.0,427.8413,428.247,427.7752,428.247,8712.0
2021-11-04 15:20:00,453.83,454.15,453.44,453.47,12752.0,428.247,428.549,427.879,427.9073,12752.0
2021-11-04 15:25:00,453.4,454.22,453.4,454.0,9341.0,427.8413,428.6151,427.8413,428.4075,9341.0
2021-11-04 15:30:00,454.02,454.22,453.75,454.18,26612.0,428.4263,428.6151,428.1716,428.5773,26612.0
2021-11-04 15:35:00,454.19,454.85,453.94,454.79,23309.0,428.5868,429.2095,428.3508,429.1529,23309.0
2021-11-04 15:40:00,454.74,455.12,454.71,455.1,16685.0,429.1057,429.4643,429.0774,429.4455,16685.0
2021-11-04 15:45:00,454.99,455.25,454.77,455.11,19217.0,429.3417,429.587,429.1341,429.4549,19217.0
2021-11-04 15:50:00,455.11,456.02,455.11,455.94,31937.0,429.4549,430.3136,429.4549,430.2381,31937.0
2021-11-04 15:55:00,455.9,456.98,455.76,456.83,139355.0,430.2004,431.2195,430.0683,431.0779,139355.0
2021-11-05 09:30:00,457.83,458.18,454.7,455.22,35873.0,432.0216,432.3518,429.068,429.5587,35873.0
2021-11-05 09:35:00,455.48,459.79,454.83,459.61,27455.0,429.804,433.8711,429.1907,433.7012,27455.0
2021-11-05 09:40:00,459.74,461.52,459.52,460.31,35342.0,433.8239,435.5036,433.6163,434.3618,35342.0
2021-11-05 09:45:00,460.04,460.71,459.47,460.25,14243.0,434.107,434.7392,433.5691,434.3051,14243.0
2021-11-05 09:50:00,460.35,461.35,459.74,461.03,13904.0,434.3995,435.3431,433.8239,435.0412,13904.0
2021-11-05 09:55:00,461.02,461.22,459.01,459.68,17649.0,435.0317,435.2205,433.135,433.7673,17649.0
2021-11-05 10:00:00,459.28,461.09,459.24,460.4,10679.0,433.3898,435.0978,433.3521,434.4467,10679.0
2021-11-05 10:05:00,460.47,460.89,460.39,460.73,12081.0,434.5127,434.9091,434.4373,434.7581,12081.0
2021-11-05 10:10:00,460.89,461.09,460.06,460.35,8568.0,434.9091,435.0978,434.1259,434.3995,8568.0
2021-11-05 10:15:00,460.55,460.76,459.67,459.8,14488.0,434.5882,434.7864,433.7578,433.8805,14488.0
2021-11-05 10:20:00,459.8,460.4,458.92,459.12,10922.0,433.8805,434.4467,433.0501,433.2388,10922.0
2021-11-05 10:25:00,458.91,459.9,458.91,459.08,9199.0,433.0407,433.9749,433.0407,433.2011,9199.0
2021-11-05 10:30:00,459.28,459.63,458.82,458.82,8264.0,433.3898,433.7201,432.9558,432.9558,8264.0
2021-11-05 10:35:00,458.98,459.86,458.92,459.34,10401.0,433.1067,433.9371,433.0501,433.4464,10401.0
2021-11-05 10:40:00,459.29,459.43,458.18,458.27,10391.0,433.3993,433.5314,432.3518,432.4368,10391.0
2021-11-05 10:45:00,458.25,458.97,458.1,458.69,12126.0,432.4179,433.0973,432.2763,432.8331,12126.0
2021-11-05 10:50:00,458.71,459.13,457.9,457.91,12141.0,432.852,433.2483,432.0876,432.0971,12141.0
2021-11-05 10:55:00,457.91,457.98,457.16,457.69,12935.0,432.0971,432.1631,431.3893,431.8895,12935.0
2021-11-05 11:00:00,457.66,458.21,457.62,457.94,25883.0,431.8611,432.3801,431.8234,432.1254,25883.0
2021-11-05 11:05:00,458.0,458.93,457.94,458.46,17851.0,432.182,433.0596,432.1254,432.616,17851.0
2021-11-05 11:10:00,458.49,458.73,458.3,458.5,16023.0,432.6444,432.8708,432.4651,432.6538,16023.0
2021-11-05 11:15:00,458.61,458.61,458.14,458.41,11726.0,432.7576,432.7576,432.3141,432.5689,11726.0
2021-11-05 11:20:00,458.51,458.65,458.3,458.39,15128.0,432.6632,432.7953,432.4651,432.55,15128.0
2021-11-05 11:25:00,458.34,458.95,458.34,458.59,19587.0,432.5028,433.0784,432.5028,432.7387,19587.0
2021-11-05 11:30:00,458.74,459.4,458.74,459.3,24915.0,432.8803,433.5031,432.8803,433.4087,24915.0
2021-11-05 11:35:00,459.25,459.39,458.85,459.22,9627.0,433.3615,433.4936,432.9841,433.3332,9627.0
2021-11-05 11:40:00,459.17,459.23,458.75,458.79,12891.0,433.286,433.3426,432.8897,432.9274,12891.0
2021-11-05 11:45:00,458.83,459.92,458.81,459.37,11166.0,432.9652,433.9937,432.9463,433.4748,11166.0
2021-11-05 11:50:00,459.35,459.39,458.45,458.95,13746.0,433.4559,433.4936,432.6066,433.0784,13746.0
2021-11-05 11:55:00,458.99,459.16,457.82,457.82,9742.0,433.1162,433.2766,432.0121,432.0121,9742.0
2021-11-05 12:00:00,457.79,458.49,457.54,458.36,15213.0,431.9838,432.6444,431.7479,432.5217,15213.0
2021-11-05 12:05:00,458.46,458.46,458.18,458.34,8758.0,432.616,432.616,432.3518,432.5028,8758.0
2021-11-05 12:10:00,458.41,458.41,457.29,457.37,7158.0,432.5689,432.5689,431.512,431.5875,7158.0
2021-11-05 12:15:00,457.34,458.24,457.33,458.18,7030.0,431.5592,432.4085,431.5497,432.3518,7030.0
2021-11-05 12:20:00,458.22,458.65,458.22,458.38,5343.0,432.3896,432.7953,432.3896,432.5406,5343.0
2021-11-05 12:25:00,458.27,458.39,457.96,458.35,9173.0,432.4368,432.55,432.1442,432.5122,9173.0
2021-11-05 12:30:00,458.31,458.85,458.13,458.37,10015.0,432.4745,432.9841,432.3047,432.5311,10015.0
2021-11-05 12:35:00,458.38,458.64,457.96,458.59,9711.0,432.5406,432.7859,432.1442,432.7387,9711.0
2021-11-05 12:40:00,458.58,458.61,458.18,458.4,5028.0,432.7293,432.7576,432.3518,432.5594,5028.0
2021-11-05 12:45:00,458.49,458.56,458.08,458.32,6442.0,432.6444,432.7104,432.2575,432.4839,6442.0
2021-11-05 12:50:00,458.3,458.33,457.95,458.09,178921.0,432.4651,432.4934,432.1348,432.2669,178921.0
2021-11-05 12:55:00,458.1,458.5,458.06,458.1,12589.0,432.2763,432.6538,432.2386,432.2763,12589.0
2021-11-05 13:00:00,458.05,458.49,458.05,458.32,2430.0,432.2292,432.6444,432.2292,432.4839,2430.0
2021-11-05 13:05:00,458.31,458.32,457.23,457.24,10306.0,432.4745,432.4839,431.4554,431.4648,10306.0
2021-11-05 13:10:00,457.27,457.31,456.69,457.11,8239.0,431.4931,431.5309,430.9458,431.3421,8239.0
2021-11-05 13:15:00,457.17,457.17,456.32,456.32,5440.0,431.3988,431.3988,430.5967,430.5967,5440.0
2021-11-05 13:20:00,456.37,456.44,455.73,455.79,5687.0,430.6439,430.7099,430.0399,430.0966,5687.0
2021-11-05 13:25:00,455.8,455.82,455.0,455.0,9408.0,430.106,430.1249,429.3511,429.3511,9408.0
2021-11-05 13:30:00,455.05,456.2,455.04,456.16,33794.0,429.3983,430.4834,429.3888,430.4457,33794.0
2021-11-05 13:35:00,456.1,456.1,455.55,455.62,9008.0,430.3891,430.3891,429.8701,429.9361,9008.0
2021-11-05 13:40:00,455.59,455.79,455.26,455.5,10492.0,429.9078,430.0966,429.5964,429.8229,10492.0
2021-11-05 13:45:00,455.44,455.44,454.57,454.58,8746.0,429.7663,429.7663,428.9453,428.9548,8746.0
2021-11-05 13:50:00,454.69,455.26,454.64,455.25,10196.0,429.0586,429.5964,429.0114,429.587,10196.0
2021-11-05 13:55:00,455.19,455.41,454.82,455.4,14286.0,429.5304,429.738,429.1812,429.7285,14286.0
2021-11-05 14:00:00,455.39,455.75,454.9,455.32,12246.0,429.7191,430.0588,429.2567,429.6531,12246.0
2021-11-05 14:05:00,455.36,456.03,455.26,455.84,8127.0,429.6908,430.323,429.5964,430.1437,8127.0
2021-11-05 14:10:00,455.8,455.91,455.45,455.46,6457.0,430.106,430.2098,429.7757,429.7852,6457.0
2021-11-05 14:15:00,455.46,455.91,455.4,455.9,6793.0,429.7852,430.2098,429.7285,430.2004,6793.0
2021-11-05 14:20:00,455.87,455.94,455.33,455.42,8328.0,430.1721,430.2381,429.6625,429.7474,8328.0
2021-11-05 14:25:00,455.33,455.9,455.33,455.9,6263.0,429.6625,430.2004,429.6625,430.2004,6263.0
2021-11-05 14:30:00,455.98,456.24,455.81,455.97,10675.0,430.2758,430.5212,430.1154,430.2664,10675.0
2021-11-05 14:35:00,455.94,456.17,455.55,456.12,5961.0,430.2381,430.4551,429.8701,430.408,5961.0
2021-11-05 14:40:00,456.11,456.24,455.69,455.72,5320.0,430.3985,430.5212,430.0022,430.0305,5320.0
2021-11-05 14:45:00,455.8,456.09,455.69,455.9,7540.0,430.106,430.3796,430.0022,430.2004,7540.0
2021-11-05 14:50:00,455.95,456.28,455.9,455.97,8705.0,430.2475,430.5589,430.2004,430.2664,8705.0
2021-11-05 14:55:00,455.96,456.11,455.82,455.85,5576.0,430.257,430.3985,430.1249,430.1532,5576.0
2021-11-05 15:00:00,455.9,456.1,455.56,455.84,7776.0,430.2004,430.3891,429.8795,430.1437,7776.0
2021-11-05 15:05:00,455.9,456.36,455.79,456.23,8723.0,430.2004,430.6344,430.0966,430.5118,8723.0
2021-11-05 15:10:00,456.29,456.39,455.57,455.82,11433.0,430.5684,430.6627,429.889,430.1249,11433.0
2021-11-05 15:15:00,455.78,455.96,455.66,455.73,7336.0,430.0871,430.257,429.9739,430.0399,7336.0
2021-11-05 15:20:00,455.71,455.76,455.32,455.41,8378.0,430.0211,430.0683,429.6531,429.738,8378.0
2021-11-05 15:25:00,455.32,455.6,455.06,455.48,6612.0,429.6531,429.9173,429.4077,429.804,6612.0
2021-11-05 15:30:00,455.51,456.06,455.2,456.03,16883.0,429.8323,430.3513,429.5398,430.323,16883.0
2021-11-05 15:35:00,456.09,456.87,456.09,456.87,22655.0,430.3796,431.1157,430.3796,431.1157,22655.0
2021-11-05 15:40:00,456.81,456.9,456.07,456.2,18919.0,431.0591,431.144,430.3608,430.4834,18919.0
2021-11-05 15:45:00,456.17,456.52,455.98,456.04,13809.0,430.4551,430.7854,430.2758,430.3325,13809.0
2021-11-05 15:50:00,456.1,456.2,455.68,455.85,35448.0,430.3891,430.4834,429.9928,430.1532,35448.0
2021-11-05 15:55:00,455.91,456.36,455.39,455.7,134569.0,430.2098,430.6344,429.7191,430.0116,134569.0
2021-11-08 09:30:00,456.85,459.4,456.52,457.12,46351.0,431.0968,433.5031,430.7854,431.3516,46351.0
2021-11-08 09:35:00,457.43,458.88,455.54,456.16,23860.0,431.6441,433.0124,429.8607,430.4457,23860.0
2021-11-08 09:40:00,456.47,456.89,455.49,455.56,12315.0,430.7382,431.1346,429.8135,429.8795,12315.0
2021-11-08 09:45:00,455.69,456.46,454.31,455.95,28960.0,430.0022,430.7288,428.7,430.2475,28960.0
2021-11-08 09:50:00,456.33,457.63,456.33,456.95,17265.0,430.6061,431.8328,430.6061,431.1912,17265.0
2021-11-08 09:55:00,457.11,458.57,456.59,458.37,21344.0,431.3421,432.7198,430.8515,432.5311,21344.0
2021-11-08 10:00:00,458.19,458.24,456.55,457.1,16066.0,432.3613,432.4085,430.8137,431.3327,16066.0
2021-11-08 10:05:00,457.05,457.37,455.89,457.34,9661.0,431.2855,431.5875,430.1909,431.5592,9661.0
2021-11-08 10:10:00,457.35,458.95,457.29,458.66,9308.0,431.5686,433.0784,431.512,432.8048,9308.0
2021-11-08 10:15:00,458.68,459.13,458.44,458.75,13085.0,432.8236,433.2483,432.5972,432.8897,13085.0
2021-11-08 10:20:00,458.83,459.84,458.63,459.84,8233.0,432.9652,433.9183,432.7765,433.9183,8233.0
2021-11-08 10:25:00,459.84,459.91,459.12,459.67,16150.0,433.9183,433.9843,433.2388,433.7578,16150.0
2021-11-08 10:30:00,459.7,460.7,459.63,460.7,16143.0,433.7861,434.7298,433.7201,434.7298,16143.0
2021-11-08 10:35:00,460.77,460.77,459.84,460.19,13004.0,434.7958,434.7958,433.9183,434.2485,13004.0
2021-11-08 10:40:00,460.48,460.76,459.74,460.37,14673.0,434.5222,434.7864,433.8239,434.4184,14673.0
2021-11-08 10:45:00,460.35,460.69,460.04,460.56,7455.0,434.3995,434.7203,434.107,434.5977,7455.0
2021-11-08 10:50:00,460.61,460.81,459.98,460.11,9703.0,434.6449,434.8336,434.0504,434.173,9703.0
2021-11-08 10:55:00,460.14,460.21,459.17,459.29,11763.0,434.2013,434.2674,433.286,433.3993,11763.0
2021-11-08 11:00:00,459.41,460.26,459.38,460.15,9525.0,433.5125,434.3146,433.4842,434.2108,9525.0
2021-11-08 11:05:00,460.28,460.4,459.12,459.29,12592.0,434.3335,434.4467,433.2388,433.3993,12592.0
2021-11-08 11:10:00,459.18,460.34,459.18,460.15,16398.0,433.2955,434.3901,433.2955,434.2108,16398.0
2021-11-08 11:15:00,460.18,460.62,459.97,460.57,10557.0,434.2391,434.6543,434.0409,434.6071,10557.0
2021-11-08 11:20:00,460.54,460.6,460.21,460.23,6466.0,434.5788,434.6354,434.2674,434.2863,6466.0
2021-11-08 11:25:00,460.29,460.63,460.18,460.47,9738.0,434.3429,434.6637,434.2391,434.5127,9738.0
2021-11-08 11:30:00,460.46,460.53,460.0,460.08,6195.0,434.5033,434.5694,434.0692,434.1447,6195.0
2021-11-08 11:35:00,460.03,460.08,459.53,459.74,8412.0,434.0975,434.1447,433.6257,433.8239,8412.0
2021-11-08 11:40:00,459.71,460.29,459.71,459.98,6377.0,433.7956,434.3429,433.7956,434.0504,6377.0
2021-11-08 11:45:00,459.92,460.31,459.87,459.97,5775.0,433.9937,434.3618,433.9466,434.0409,5775.0
2021-11-08 11:50:00,459.99,460.47,459.99,460.29,14322.0,434.0598,434.5127,434.0598,434.3429,14322.0
2021-11-08 11:55:00,460.31,460.42,459.66,459.99,5397.0,434.3618,434.4656,433.7484,434.0598,5397.0
2021-11-08 12:00:00,459.88,460.54,459.53,459.7,15439.0,433.956,434.5788,433.6257,433.7861,15439.0
2021-11-08 12:05:00,459.71,460.17,459.7,459.93,5270.0,433.7956,434.2297,433.7861,434.0032,5270.0
2021-11-08 12:10:00,460.14,460.33,460.06,460.14,4251.0,434.2013,434.3806,434.1259,434.2013,4251.0
2021-11-08 12:15:00,460.15,460.4,460.08,460.31,6155.0,434.2108,434.4467,434.1447,434.3618,6155.0
2021-11-08 12:20:00,460.38,460.39,459.81,459.87,8144.0,434.4278,434.4373,433.8899,433.9466,8144.0
2021-11-08 12:25:00,459.91,460.07,459.72,459.72,5198.0,433.9843,434.1353,433.805,433.805,5198.0
2021-11-08 12:30:00,459.84,460.38,459.52,460.28,6260.0,433.9183,434.4278,433.6163,434.3335,6260.0
2021-11-08 12:35:00,460.29,460.33,459.89,460.11,6581.0,434.3429,434.3806,433.9654,434.173,6581.0
2021-11-08 12:40:00,460.2,460.24,459.81,460.03,4460.0,434.258,434.2957,433.8899,434.0975,4460.0
2021-11-08 12:45:00,460.06,460.44,460.0,460.02,6341.0,434.1259,434.4844,434.0692,434.0881,6341.0
2021-11-08 12:50:00,460.11,460.59,460.11,460.13,5737.0,434.173,434.626,434.173,434.1919,5737.0
2021-11-08 12:55:00,460.1,460.1,459.72,459.92,4838.0,434.1636,434.1636,433.805,433.9937,4838.0
2021-11-08 13:00:00,459.92,460.1,459.54,459.58,4287.0,433.9937,434.1636,433.6352,433.6729,4287.0
2021-11-08 13:05:00,459.58,460.0,459.58,459.91,5754.0,433.6729,434.0692,433.6729,433.9843,5754.0
2021-11-08 13:10:00,459.91,460.45,459.91,460.37,4172.0,433.9843,434.4939,433.9843,434.4184,4172.0
2021-11-08 13:15:00,460.27,460.68,460.27,460.62,4757.0,434.324,434.7109,434.324,434.6543,4757.0
2021-11-08 13:20:00,460.57,460.79,460.57,460.71,5186.0,434.6071,434.8147,434.6071,434.7392,5186.0
2021-11-08 13:25:00,460.67,460.74,460.56,460.65,5346.0,434.7015,434.7675,434.5977,434.6826,5346.0
2021-11-08 13:30:00,460.59,460.71,460.28,460.28,7510.0,434.626,434.7392,434.3335,434.3335,7510.0
2021-11-08 13:35:00,460.5,460.66,460.33,460.54,4463.0,434.5411,434.692,434.3806,434.5788,4463.0
2021-11-08 13:40:00,460.58,461.16,460.57,461.16,8256.0,434.6165,435.1638,434.6071,435.1638,8256.0
2021-11-08 13:45:00,461.08,461.35,461.04,461.2,6006.0,435.0884,435.3431,435.0506,435.2016,6006.0
2021-11-08 13:50:00,461.25,461.44,461.19,461.42,6615.0,435.2488,435.4281,435.1922,435.4092,6615.0
2021-11-08 13:55:00,461.42,461.42,461.13,461.21,5100.0,435.4092,435.4092,435.1355,435.211,5100.0
2021-11-08 14:00:00,461.14,461.45,461.14,461.36,8037.0,435.145,435.4375,435.145,435.3526,8037.0
2021-11-08 14:05:00,461.35,461.93,461.33,461.93,7532.0,435.3431,435.8904,435.3243,435.8904,7532.0
2021-11-08 14:10:00,461.86,462.11,461.75,461.75,8283.0,435.8244,436.0603,435.7206,435.7206,8283.0
2021-11-08 14:15:00,461.79,461.99,461.63,461.87,6686.0,435.7583,435.9471,435.6074,435.8338,6686.0
2021-11-08 14:20:00,461.86,462.16,461.71,462.16,6564.0,435.8244,436.1075,435.6828,436.1075,6564.0
2021-11-08 14:25:00,462.08,462.52,462.05,462.51,11078.0,436.032,436.4472,436.0037,436.4377,11078.0
2021-11-08 14:30:00,462.44,462.51,462.11,462.38,7358.0,436.3717,436.4377,436.0603,436.3151,7358.0
2021-11-08 14:35:00,462.42,462.6,462.37,462.58,7194.0,436.3528,436.5227,436.3056,436.5038,7194.0
2021-11-08 14:40:00,462.6,462.92,462.6,462.72,8522.0,436.5227,436.8246,436.5227,436.6359,8522.0
2021-11-08 14:45:00,462.71,462.73,462.42,462.61,6310.0,436.6265,436.6453,436.3528,436.5321,6310.0
2021-11-08 14:50:00,462.61,463.13,462.61,463.01,12333.0,436.5321,437.0228,436.5321,436.9096,12333.0
2021-11-08 14:55:00,463.0,463.31,462.86,463.29,7449.0,436.9001,437.1926,436.768,437.1738,7449.0
2021-11-08 15:00:00,463.31,463.71,463.29,463.63,15427.0,437.1926,437.5701,437.1738,437.4946,15427.0
2021-11-08 15:05:00,463.69,464.19,463.56,463.64,19525.0,437.5512,438.023,437.4286,437.504,19525.0
2021-11-08 15:10:00,463.7,463.91,463.46,463.66,9018.0,437.5607,437.7588,437.3342,437.5229,9018.0
2021-11-08 15:15:00,463.64,463.64,463.34,463.49,9071.0,437.504,437.504,437.221,437.3625,9071.0
2021-11-08 15:20:00,463.48,463.86,463.33,463.34,13278.0,437.3531,437.7116,437.2115,437.221,13278.0
2021-11-08 15:25:00,463.28,463.35,462.88,462.88,9438.0,437.1643,437.2304,436.7869,436.7869,9438.0
2021-11-08 15:30:00,462.82,463.33,462.74,463.24,21479.0,436.7303,437.2115,436.6548,437.1266,21479.0
2021-11-08 15:35:00,463.13,463.14,462.75,462.9,20891.0,437.0228,437.0322,436.6642,436.8058,20891.0
2021-11-08 15:40:00,462.89,463.01,462.52,462.94,22929.0,436.7963,436.9096,436.4472,436.8435,22929.0
2021-11-08 15:45:00,462.94,463.26,462.73,462.91,24450.0,436.8435,437.1455,436.6453,436.8152,24450.0
2021-11-08 15:50:00,462.91,463.5,462.66,463.29,34012.0,436.8152,437.3719,436.5793,437.1738,34012.0
2021-11-08 15:55:00,463.33,463.37,462.43,462.5,80237.0,437.2115,437.2493,436.3623,436.4283,80237.0
2021-11-09 09:30:00,462.62,464.0,462.4,462.96,52793.0,436.5415,437.8438,436.3339,436.8624,52793.0
2021-11-09 09:35:00,463.39,463.89,462.61,462.92,17613.0,437.2681,437.74,436.5321,436.8246,17613.0
2021-11-09 09:40:00,463.24,464.0,462.6,463.44,13352.0,437.1266,437.8438,436.5227,437.3153,13352.0
2021-11-09 09:45:00,463.25,463.55,462.61,463.27,12536.0,437.136,437.4191,436.5321,437.1549,12536.0
2021-11-09 09:50:00,463.16,463.16,462.23,462.41,15919.0,437.0511,437.0511,436.1735,436.3434,15919.0
2021-11-09 09:55:00,462.72,463.67,462.54,462.63,13500.0,436.6359,437.5324,436.4661,436.551,13500.0
2021-11-09 10:00:00,462.88,462.88,461.1,461.1,22588.0,436.7869,436.7869,435.1072,435.1072,22588.0
2021-11-09 10:05:00,461.4,463.17,461.23,462.53,13903.0,435.3903,437.0605,435.2299,436.4566,13903.0
2021-11-09 10:10:00,462.55,463.44,462.36,463.13,21025.0,436.4755,437.3153,436.2962,437.0228,21025.0
2021-11-09 10:15:00,463.11,463.15,462.04,462.4,12598.0,437.0039,437.0417,435.9942,436.3339,12598.0
2021-11-09 10:20:00,462.45,462.79,462.3,462.79,6876.0,436.3811,436.702,436.2396,436.702,6876.0
2021-11-09 10:25:00,462.61,463.19,461.44,462.46,8108.0,436.5321,437.0794,435.4281,436.3906,8108.0
2021-11-09 10:30:00,462.78,462.94,462.0,462.17,13037.0,436.6925,436.8435,435.9565,436.1169,13037.0
2021-11-09 10:35:00,462.16,462.21,461.49,461.53,7643.0,436.1075,436.1547,435.4752,435.513,7643.0
2021-11-09 10:40:00,461.5,462.1,461.25,462.1,8310.0,435.4847,436.0509,435.2488,436.0509,8310.0
2021-11-09 10:45:00,462.1,462.11,461.58,461.77,8082.0,436.0509,436.0603,435.5602,435.7395,8082.0
2021-11-09 10:50:00,461.89,462.48,461.78,461.99,10916.0,435.8527,436.4094,435.7489,435.9471,10916.0
2021-11-09 10:55:00,461.98,461.98,461.24,461.31,6093.0,435.9376,435.9376,435.2393,435.3054,6093.0
2021-11-09 11:00:00,461.37,461.48,461.09,461.39,4888.0,435.362,435.4658,435.0978,435.3809,4888.0
2021-11-09 11:05:00,461.31,461.32,460.51,460.95,11833.0,435.3054,435.3148,434.5505,434.9657,11833.0
2021-11-09 11:10:00,460.89,461.19,460.29,460.55,7338.0,434.9091,435.1922,434.3429,434.5882,7338.0
2021-11-09 11:15:00,460.62,461.46,460.62,461.23,11617.0,434.6543,435.4469,434.6543,435.2299,11617.0
2021-11-09 11:20:00,461.23,461.76,461.09,461.76,10512.0,435.2299,435.73,435.0978,435.73,10512.0
2021-11-09 11:25:00,461.61,461.96,461.29,461.96,11641.0,435.5885,435.9187,435.2865,435.9187,11641.0
2021-11-09 11:30:00,461.86,462.39,461.85,462.23,14241.0,435.8244,436.3245,435.815,436.1735,14241.0
2021-11-09 11:35:00,462.38,462.57,462.0,462.01,6011.0,436.3151,436.4944,435.9565,435.9659,6011.0
2021-11-09 11:40:00,462.01,462.39,461.63,462.18,10033.0,435.9659,436.3245,435.6074,436.1263,10033.0
2021-11-09 11:45:00,462.28,462.92,462.25,462.92,7309.0,436.2207,436.8246,436.1924,436.8246,7309.0
2021-11-09 11:50:00,462.86,462.86,462.33,462.72,11123.0,436.768,436.768,436.2679,436.6359,11123.0
2021-11-09 11:55:00,462.74,462.92,462.16,462.5,5162.0,436.6548,436.8246,436.1075,436.4283,5162.0
2021-11-09 12:00:00,462.52,462.52,461.9,461.9,5697.0,436.4472,436.4472,435.8621,435.8621,5697.0
2021-11-09 12:05:00,461.95,461.95,461.38,461.39,4714.0,435.9093,435.9093,435.3714,435.3809,4714.0
2021-11-09 12:10:00,461.47,461.78,461.35,461.36,7403.0,435.4564,435.7489,435.3431,435.3526,7403.0
2021-11-09 12:15:00,461.31,461.88,461.29,461.81,9081.0,435.3054,435.8433,435.2865,435.7772,9081.0
2021-11-09 12:20:00,461.77,461.8,461.43,461.51,3042.0,435.7395,435.7678,435.4186,435.4941,3042.0
2021-11-09 12:25:00,461.54,461.9,461.33,461.62,9000.0,435.5224,435.8621,435.3243,435.5979,9000.0
2021-11-09 12:30:00,461.73,462.4,461.73,462.4,4300.0,435.7017,436.3339,435.7017,436.3339,4300.0
2021-11-09 12:35:00,462.31,462.65,462.23,462.23,7155.0,436.249,436.5699,436.1735,436.1735,7155.0
2021-11-09 12:40:00,462.18,462.43,462.01,462.24,5610.0,436.1263,436.3623,435.9659,436.183,5610.0
2021-11-09 12:45:00,462.36,462.69,462.3,462.62,5573.0,436.2962,436.6076,436.2396,436.5415,5573.0
2021-11-09 12:50:00,462.66,462.86,462.5,462.73,5633.0,436.5793,436.768,436.4283,436.6453,5633.0
2021-11-09 12:55:00,462.74,463.08,462.69,462.78,5256.0,436.6548,436.9756,436.6076,436.6925,5256.0
2021-11-09 13:00:00,462.77,463.16,462.76,463.16,6622.0,436.6831,437.0511,436.6737,437.0511,6622.0
2021-11-09 13:05:00,463.31,463.37,462.94,463.0,4336.0,437.1926,437.2493,436.8435,436.9001,4336.0
2021-11-09 13:10:00,463.05,463.37,463.05,463.21,6201.0,436.9473,437.2493,436.9473,437.0983,6201.0
2021-11-09 13:15:00,462.94,463.15,462.68,463.15,5404.0,436.8435,437.0417,436.5982,437.0417,5404.0
2021-11-09 13:20:00,463.17,463.52,463.01,463.43,4473.0,437.0605,437.3908,436.9096,437.3059,4473.0
2021-11-09 13:25:00,463.45,463.45,463.11,463.16,4044.0,437.3248,437.3248,437.0039,437.0511,4044.0
2021-11-09 13:30:00,463.15,463.6,463.15,463.5,3511.0,437.0417,437.4663,437.0417,437.3719,3511.0
2021-11-09 13:35:00,463.51,463.51,462.71,462.71,4369.0,437.3814,437.3814,436.6265,436.6265,4369.0
2021-11-09 13:40:00,462.71,462.87,462.71,462.76,5485.0,436.6265,436.7775,436.6265,436.6737,5485.0
2021-11-09 13:45:00,462.84,462.92,462.79,462.8,3317.0,436.7491,436.8246,436.702,436.7114,3317.0
2021-11-09 13:50:00,462.83,462.89,462.57,462.57,7355.0,436.7397,436.7963,436.4944,436.4944,7355.0
2021-11-09 13:55:00,462.67,462.71,462.51,462.71,3919.0,436.5887,436.6265,436.4377,436.6265,3919.0
2021-11-09 14:00:00,462.63,463.08,462.63,462.9,12096.0,436.551,436.9756,436.551,436.8058,12096.0
2021-11-09 14:05:00,462.87,462.89,462.01,462.04,6207.0,436.7775,436.7963,435.9659,435.9942,6207.0
2021-11-09 14:10:00,462.12,462.32,462.03,462.27,7279.0,436.0697,436.2585,435.9848,436.2113,7279.0
2021-11-09 14:15:00,462.11,462.27,461.98,462.2,8770.0,436.0603,436.2113,435.9376,436.1452,8770.0
2021-11-09 14:20:00,462.1,462.22,462.0,462.06,8987.0,436.0509,436.1641,435.9565,436.0131,8987.0
2021-11-09 14:25:00,462.05,462.12,461.18,461.37,6587.0,436.0037,436.0697,435.1827,435.362,6587.0
2021-11-09 14:30:00,461.33,461.4,461.01,461.01,6073.0,435.3243,435.3903,435.0223,435.0223,6073.0
2021-11-09 14:35:00,461.09,461.09,460.66,460.68,11875.0,435.0978,435.0978,434.692,434.7109,11875.0
2021-11-09 14:40:00,460.74,461.82,460.74,461.7,17105.0,434.7675,435.7866,434.7675,435.6734,17105.0
2021-11-09 14:45:00,461.73,461.9,461.43,461.8,6559.0,435.7017,435.8621,435.4186,435.7678,6559.0
2021-11-09 14:50:00,461.78,461.92,461.63,461.85,12652.0,435.7489,435.881,435.6074,435.815,12652.0
2021-11-09 14:55:00,461.93,462.16,461.69,462.1,11161.0,435.8904,436.1075,435.664,436.0509,11161.0
2021-11-09 15:00:00,462.17,462.27,461.86,462.05,8202.0,436.1169,436.2113,435.8244,436.0037,8202.0
2021-11-09 15:05:00,462.03,462.28,461.95,462.23,11936.0,435.9848,436.2207,435.9093,436.1735,11936.0
2021-11-09 15:10:00,462.22,462.67,462.21,462.63,7392.0,436.1641,436.5887,436.1547,436.551,7392.0
2021-11-09 15:15:00,462.62,462.86,462.51,462.61,8424.0,436.5415,436.768,436.4377,436.5321,8424.0
2021-11-09 15:20:00,462.63,463.16,462.63,462.96,11349.0,436.551,437.0511,436.551,436.8624,11349.0
2021-11-09 15:25:00,462.96,463.21,462.94,463.12,10911.0,436.8624,437.0983,436.8435,437.0134,10911.0
2021-11-09 15:30:00,463.11,463.17,462.9,463.17,12834.0,437.0039,437.0605,436.8058,437.0605,12834.0
2021-11-09 15:35:00,463.17,463.51,463.14,463.42,10470.0,437.0605,437.3814,437.0322,437.2964,10470.0
2021-11-09 15:40:00,463.4,464.19,463.21,464.19,23643.0,437.2776,438.023,437.0983,438.023,23643.0
2021-11-09 15:45:00,464.12,464.25,463.73,464.19,36777.0,437.957,438.0797,437.589,438.023,36777.0
2021-11-09 15:50:00,464.25,464.25,463.81,464.14,51317.0,438.0797,438.0797,437.6645,437.9759,51317.0
2021-11-09 15:55:00,464.08,464.47,463.77,464.35,109285.0,437.9192,438.2873,437.6267,438.174,109285.0
2021-11-10 09:30:00,465.39,466.0,464.19,464.89,77130.0,439.1554,439.731,438.023,438.6836,77130.0
2021-11-10 09:35:00,464.92,465.47,462.75,463.51,18356.0,438.7119,439.2309,436.6642,437.3814,18356.0
2021-11-10 09:40:00,463.56,463.86,462.44,462.44,9105.0,437.4286,437.7116,436.3717,436.3717,9105.0
2021-11-10 09:45:00,462.18,462.54,461.35,462.0,8784.0,436.1263,436.4661,435.3431,435.9565,8784.0
2021-11-10 09:50:00,462.04,463.67,461.9,463.29,7381.0,435.9942,437.5324,435.8621,437.1738,7381.0
2021-11-10 09:55:00,463.33,463.47,462.08,462.28,10051.0,437.2115,437.3436,436.032,436.2207,10051.0
2021-11-10 10:00:00,462.19,462.69,462.03,462.52,11061.0,436.1358,436.6076,435.9848,436.4472,11061.0
2021-11-10 10:05:00,462.53,463.4,462.31,462.75,20181.0,436.4566,437.2776,436.249,436.6642,20181.0
2021-11-10 10:10:00,462.77,462.77,460.76,460.76,16414.0,436.6831,436.6831,434.7864,434.7864,16414.0
2021-11-10 10:15:00,460.92,461.34,460.57,460.74,22307.0,434.9374,435.3337,434.6071,434.7675,22307.0
2021-11-10 10:20:00,460.81,461.38,460.66,461.13,17265.0,434.8336,435.3714,434.692,435.1355,17265.0
2021-11-10 10:25:00,461.12,461.16,460.25,460.25,12702.0,435.1261,435.1638,434.3051,434.3051,12702.0
2021-11-10 10:30:00,460.41,460.58,459.66,460.49,9695.0,434.4561,434.6165,433.7484,434.5316,9695.0
2021-11-10 10:35:00,460.49,460.65,459.9,460.14,6693.0,434.5316,434.6826,433.9749,434.2013,6693.0
2021-11-10 10:40:00,460.15,460.43,459.61,460.22,6573.0,434.2108,434.475,433.7012,434.2768,6573.0
2021-11-10 10:45:00,460.33,460.54,460.07,460.46,5401.0,434.3806,434.5788,434.1353,434.5033,5401.0
2021-11-10 10:50:00,460.5,460.93,460.5,460.79,9102.0,434.5411,434.9468,434.5411,434.8147,9102.0
2021-11-10 10:55:00,460.86,460.86,460.05,460.19,7186.0,434.8808,434.8808,434.1164,434.2485,7186.0
2021-11-10 11:00:00,460.38,461.0,460.03,460.69,8498.0,434.4278,435.0129,434.0975,434.7203,8498.0
2021-11-10 11:05:00,460.92,461.09,460.68,460.7,7879.0,434.9374,435.0978,434.7109,434.7298,7879.0
2021-11-10 11:10:00,460.86,461.06,460.41,460.66,11524.0,434.8808,435.0695,434.4561,434.692,11524.0
2021-11-10 11:15:00,460.83,461.09,460.35,460.75,7915.0,434.8524,435.0978,434.3995,434.777,7915.0
2021-11-10 11:20:00,460.73,460.86,460.56,460.68,5346.0,434.7581,434.8808,434.5977,434.7109,5346.0
2021-11-10 11:25:00,460.71,460.73,460.03,460.03,10092.0,434.7392,434.7581,434.0975,434.0975,10092.0
2021-11-10 11:30:00,460.11,460.26,459.45,459.88,16546.0,434.173,434.3146,433.5502,433.956,16546.0
2021-11-10 11:35:00,459.96,460.12,459.68,459.7,7217.0,434.0315,434.1825,433.7673,433.7861,7217.0
2021-11-10 11:40:00,459.77,460.02,459.09,459.2,10004.0,433.8522,434.0881,433.2105,433.3143,10004.0
2021-11-10 11:45:00,459.25,459.32,458.56,458.86,10502.0,433.3615,433.4276,432.7104,432.9935,10502.0
2021-11-10 11:50:00,458.67,458.68,456.69,456.69,20221.0,432.8142,432.8236,430.9458,430.9458,20221.0
2021-11-10 11:55:00,456.87,457.39,456.62,457.39,13265.0,431.1157,431.6064,430.8798,431.6064,13265.0
2021-11-10 12:00:00,457.24,457.55,457.19,457.35,10545.0,431.4648,431.7573,431.4176,431.5686,10545.0
2021-11-10 12:05:00,457.35,457.58,457.01,457.44,13885.0,431.5686,431.7857,431.2478,431.6535,13885.0
2021-11-10 12:10:00,457.44,457.48,457.02,457.23,8403.0,431.6535,431.6913,431.2572,431.4554,8403.0
2021-11-10 12:15:00,457.4,457.68,457.23,457.57,7904.0,431.6158,431.88,431.4554,431.7762,7904.0
2021-11-10 12:20:00,457.53,457.94,457.4,457.83,7676.0,431.7385,432.1254,431.6158,432.0216,7676.0
2021-11-10 12:25:00,457.78,458.03,457.7,457.99,8456.0,431.9744,432.2103,431.8989,432.1725,8456.0
2021-11-10 12:30:00,457.99,458.52,457.98,458.38,6972.0,432.1725,432.6727,432.1631,432.5406,6972.0
2021-11-10 12:35:00,458.52,458.66,458.0,458.0,6251.0,432.6727,432.8048,432.182,432.182,6251.0
2021-11-10 12:40:00,458.0,458.09,457.49,457.8,8418.0,432.182,432.2669,431.7007,431.9933,8418.0
2021-11-10 12:45:00,457.83,458.02,457.42,457.99,8673.0,432.0216,432.2009,431.6347,432.1725,8673.0
2021-11-10 12:50:00,458.06,458.48,458.05,458.48,10339.0,432.2386,432.6349,432.2292,432.6349,10339.0
2021-11-10 12:55:00,458.39,458.51,458.25,458.43,8296.0,432.55,432.6632,432.4179,432.5877,8296.0
2021-11-10 13:00:00,458.38,458.76,458.21,458.6,9081.0,432.5406,432.8991,432.3801,432.7482,9081.0
2021-11-10 13:05:00,458.7,458.71,458.24,458.34,12539.0,432.8425,432.852,432.4085,432.5028,12539.0
2021-11-10 13:10:00,458.26,458.74,458.25,458.33,9710.0,432.4273,432.8803,432.4179,432.4934,9710.0
2021-11-10 13:15:00,458.3,458.42,457.95,458.16,6791.0,432.4651,432.5783,432.1348,432.333,6791.0
2021-11-10 13:20:00,458.12,458.46,457.78,458.38,11838.0,432.2952,432.616,431.9744,432.5406,11838.0
2021-11-10 13:25:00,458.31,458.69,458.25,458.47,8412.0,432.4745,432.8331,432.4179,432.6255,8412.0
2021-11-10 13:30:00,458.55,458.95,458.55,458.73,7245.0,432.701,433.0784,432.701,432.8708,7245.0
2021-11-10 13:35:00,458.82,458.86,458.4,458.4,7587.0,432.9558,432.9935,432.5594,432.5594,7587.0
2021-11-10 13:40:00,458.33,458.4,458.08,458.39,5835.0,432.4934,432.5594,432.2575,432.55,5835.0
2021-11-10 13:45:00,458.53,458.57,457.94,458.15,7118.0,432.6821,432.7198,432.1254,432.3235,7118.0
2021-11-10 13:50:00,458.17,458.44,457.74,457.95,6894.0,432.3424,432.5972,431.9366,432.1348,6894.0
2021-11-10 13:55:00,458.13,458.25,457.82,457.96,11766.0,432.3047,432.4179,432.0121,432.1442,11766.0
2021-11-10 14:00:00,457.85,458.04,457.62,457.94,15700.0,432.0404,432.2197,431.8234,432.1254,15700.0
2021-11-10 14:05:00,457.8,457.89,457.41,457.49,11425.0,431.9933,432.0782,431.6252,431.7007,11425.0
2021-11-10 14:10:00,457.38,457.66,457.32,457.55,8456.0,431.5969,431.8611,431.5403,431.7573,8456.0
2021-11-10 14:15:00,457.62,458.46,457.6,458.37,7669.0,431.8234,432.616,431.8045,432.5311,7669.0
2021-11-10 14:20:00,458.29,458.65,457.82,458.0,8977.0,432.4556,432.7953,432.0121,432.182,8977.0
2021-11-10 14:25:00,458.05,458.54,457.76,458.31,12980.0,432.2292,432.6915,431.9555,432.4745,12980.0
2021-11-10 14:30:00,458.28,458.51,457.99,458.2,5123.0,432.4462,432.6632,432.1725,432.3707,5123.0
2021-11-10 14:35:00,458.23,458.41,457.78,457.95,8047.0,432.399,432.5689,431.9744,432.1348,8047.0
2021-11-10 14:40:00,458.04,458.15,457.5,457.62,11222.0,432.2197,432.3235,431.7102,431.8234,11222.0
2021-11-10 14:45:00,457.53,458.54,457.53,458.53,18061.0,431.7385,432.6915,431.7385,432.6821,18061.0
2021-11-10 14:50:00,458.58,459.13,458.34,459.09,21961.0,432.7293,433.2483,432.5028,433.2105,21961.0
2021-11-10 14:55:00,459.09,459.55,459.01,459.2,34871.0,433.2105,433.6446,433.135,433.3143,34871.0
2021-11-10 15:00:00,459.26,459.59,459.12,459.41,15228.0,433.371,433.6823,433.2388,433.5125,15228.0
2021-11-10 15:05:00,459.38,459.5,459.07,459.33,13354.0,433.4842,433.5974,433.1917,433.437,13354.0
2021-11-10 15:10:00,459.38,459.7,459.36,459.57,19289.0,433.4842,433.7861,433.4653,433.6635,19289.0
2021-11-10 15:15:00,459.56,459.66,459.28,459.35,15815.0,433.654,433.7484,433.3898,433.4559,15815.0
2021-11-10 15:20:00,459.43,459.64,459.07,459.14,12828.0,433.5314,433.7295,433.1917,433.2577,12828.0
2021-11-10 15:25:00,459.14,459.39,459.13,459.22,11379.0,433.2577,433.4936,433.2483,433.3332,11379.0
2021-11-10 15:30:00,459.22,459.88,459.2,459.86,17581.0,433.3332,433.956,433.3143,433.9371,17581.0
2021-11-10 15:35:00,459.85,459.99,459.49,459.64,16723.0,433.9277,434.0598,433.588,433.7295,16723.0
2021-11-10 15:40:00,459.72,460.13,459.23,459.32,22239.0,433.805,434.1919,433.3426,433.4276,22239.0
2021-11-10 15:45:00,459.27,459.5,459.13,459.14,24816.0,433.3804,433.5974,433.2483,433.2577,24816.0
2021-11-10 15:50:00,459.22,460.5,459.22,460.49,48211.0,433.3332,434.5411,433.3332,434.5316,48211.0
2021-11-10 15:55:00,460.5,460.74,459.89,460.0,85552.0,434.5411,434.7675,433.9654,434.0692,85552.0
2021-11-11 09:30:00,460.0,460.85,458.82,459.18,35533.0,434.0692,434.8713,432.9558,433.2955,35533.0
2021-11-11 09:35:00,459.2,459.61,456.64,457.71,19572.0,433.3143,433.7012,430.8986,431.9083,19572.0
2021-11-11 09:40:00,457.71,457.96,456.84,457.68,19869.0,431.9083,432.1442,431.0874,431.88,19869.0
2021-11-11 09:45:00,457.5,458.08,456.36,456.36,17363.0,431.7102,432.2575,430.6344,430.6344,17363.0
2021-11-11 09:50:00,456.54,457.06,456.16,457.06,19321.0,430.8043,431.295,430.4457,431.295,19321.0
2021-11-11 09:55:00,456.93,457.76,456.93,457.53,19730.0,431.1723,431.9555,431.1723,431.7385,19730.0
2021-11-11 10:00:00,457.6,457.62,456.85,457.14,13551.0,431.8045,431.8234,431.0968,431.3705,13551.0
2021-11-11 10:05:00,457.11,457.74,456.96,457.34,7531.0,431.3421,431.9366,431.2006,431.5592,7531.0
2021-11-11 10:10:00,457.34,457.42,456.47,456.76,13319.0,431.5592,431.6347,430.7382,431.0119,13319.0
2021-11-11 10:15:00,456.67,457.09,456.27,456.73,14962.0,430.927,431.3233,430.5495,430.9836,14962.0
2021-11-11 10:20:00,456.63,456.78,456.08,456.14,17291.0,430.8892,431.0308,430.3702,430.4268,17291.0
2021-11-11 10:25:00,456.2,456.7,456.01,456.14,15302.0,430.4834,430.9553,430.3042,430.4268,15302.0
2021-11-11 10:30:00,456.0,457.07,455.98,457.06,18737.0,430.2947,431.3044,430.2758,431.295,18737.0
2021-11-11 10:35:00,457.25,457.29,456.69,456.83,11190.0,431.4743,431.512,430.9458,431.0779,11190.0
2021-11-11 10:40:00,457.0,457.38,457.0,457.29,12475.0,431.2384,431.5969,431.2384,431.512,12475.0
2021-11-11 10:45:00,457.3,457.38,456.75,456.83,12945.0,431.5214,431.5969,431.0024,431.0779,12945.0
2021-11-11 10:50:00,456.72,456.85,456.42,456.56,11617.0,430.9741,431.0968,430.691,430.8232,11617.0
2021-11-11 10:55:00,456.74,456.81,456.4,456.54,15170.0,430.993,431.0591,430.6722,430.8043,15170.0
2021-11-11 11:00:00,456.45,456.77,456.13,456.21,8103.0,430.7194,431.0213,430.4174,430.4929,8103.0
2021-11-11 11:05:00,456.06,456.57,455.9,456.44,10724.0,430.3513,430.8326,430.2004,430.7099,10724.0
2021-11-11 11:10:00,456.43,456.55,456.14,456.14,15345.0,430.7005,430.8137,430.4268,430.4268,15345.0
2021-11-11 11:15:00,456.17,456.17,455.93,456.11,10350.0,430.4551,430.4551,430.2287,430.3985,10350.0
2021-11-11 11:20:00,456.15,456.35,455.88,455.97,10417.0,430.4363,430.625,430.1815,430.2664,10417.0
2021-11-11 11:25:00,455.9,455.91,455.44,455.68,13370.0,430.2004,430.2098,429.7663,429.9928,13370.0
2021-11-11 11:30:00,455.76,456.01,455.68,455.93,7347.0,430.0683,430.3042,429.9928,430.2287,7347.0
2021-11-11 11:35:00,455.93,456.38,455.92,455.98,18892.0,430.2287,430.6533,430.2192,430.2758,18892.0
2021-11-11 11:40:00,456.06,456.57,455.98,456.49,13231.0,430.3513,430.8326,430.2758,430.7571,13231.0
2021-11-11 11:45:00,456.59,456.68,456.35,456.59,10473.0,430.8515,430.9364,430.625,430.8515,10473.0
2021-11-11 11:50:00,456.63,456.8,456.52,456.64,9325.0,430.8892,431.0496,430.7854,430.8986,9325.0
2021-11-11 11:55:00,456.66,456.73,456.41,456.52,8451.0,430.9175,430.9836,430.6816,430.7854,8451.0
2021-11-11 12:00:00,456.51,456.71,456.43,456.43,12285.0,430.776,430.9647,430.7005,430.7005,12285.0
2021-11-11 12:05:00,456.44,456.65,456.29,456.62,13757.0,430.7099,430.9081,430.5684,430.8798,13757.0
2021-11-11 12:10:00,456.62,456.83,456.37,456.37,6600.0,430.8798,431.0779,430.6439,430.6439,6600.0
2021-11-11 12:15:00,456.37,456.76,456.37,456.76,9087.0,430.6439,431.0119,430.6439,431.0119,9087.0
2021-11-11 12:20:00,456.67,456.76,456.49,456.63,11191.0,430.927,431.0119,430.7571,430.8892,11191.0
2021-11-11 12:25:00,456.61,456.72,456.41,456.5,9178.0,430.8703,430.9741,430.6816,430.7665,9178.0
2021-11-11 12:30:00,456.45,456.84,456.41,456.53,11087.0,430.7194,431.0874,430.6816,430.7948,11087.0
2021-11-11 12:35:00,456.55,457.0,456.55,456.77,6263.0,430.8137,431.2384,430.8137,431.0213,6263.0
2021-11-11 12:40:00,456.76,456.84,456.65,456.65,13741.0,431.0119,431.0874,430.9081,430.9081,13741.0
2021-11-11 12:45:00,456.66,456.82,456.38,456.79,9510.0,430.9175,431.0685,430.6533,431.0402,9510.0
2021-11-11 12:50:00,456.82,456.84,456.54,456.75,7008.0,431.0685,431.0874,430.8043,431.0024,7008.0
2021-11-11 12:55:00,456.8,456.95,456.7,456.83,4187.0,431.0496,431.1912,430.9553,431.0779,4187.0
2021-11-11 13:00:00,456.83,457.51,456.78,457.51,7346.0,431.0779,431.7196,431.0308,431.7196,7346.0
2021-11-11 13:05:00,457.44,457.88,457.35,457.87,7317.0,431.6535,432.0687,431.5686,432.0593,7317.0
2021-11-11 13:10:00,457.96,458.18,457.93,458.12,15672.0,432.1442,432.3518,432.1159,432.2952,15672.0
2021-11-11 13:15:00,458.06,458.13,457.95,458.0,9251.0,432.2386,432.3047,432.1348,432.182,9251.0
2021-11-11 13:20:00,457.95,457.95,457.61,457.62,5807.0,432.1348,432.1348,431.814,431.8234,5807.0
2021-11-11 13:25:00,457.62,457.93,457.5,457.84,7488.0,431.8234,432.1159,431.7102,432.031,7488.0
2021-11-11 13:30:00,457.81,457.86,457.63,457.84,10318.0,432.0027,432.0499,431.8328,432.031,10318.0
2021-11-11 13:35:00,457.84,458.24,457.78,458.06,7308.0,432.031,432.4085,431.9744,432.2386,7308.0
2021-11-11 13:40:00,458.02,458.17,457.83,458.0,15786.0,432.2009,432.3424,432.0216,432.182,15786.0
2021-11-11 13:45:00,458.04,458.1,457.92,458.02,6183.0,432.2197,432.2763,432.1065,432.2009,6183.0
2021-11-11 13:50:00,458.1,458.16,457.73,457.79,6873.0,432.2763,432.333,431.9272,431.9838,6873.0
2021-11-11 13:55:00,457.87,457.93,457.58,457.75,16099.0,432.0593,432.1159,431.7857,431.9461,16099.0
2021-11-11 14:00:00,457.75,457.75,457.42,457.62,11463.0,431.9461,431.9461,431.6347,431.8234,11463.0
2021-11-11 14:05:00,457.62,457.94,457.59,457.93,19414.0,431.8234,432.1254,431.7951,432.1159,19414.0
2021-11-11 14:10:00,457.85,457.91,457.7,457.72,21173.0,432.0404,432.0971,431.8989,431.9178,21173.0
2021-11-11 14:15:00,457.75,457.78,457.41,457.5,12129.0,431.9461,431.9744,431.6252,431.7102,12129.0
2021-11-11 14:20:00,457.47,457.75,457.14,457.15,5856.0,431.6819,431.9461,431.3705,431.3799,5856.0
2021-11-11 14:25:00,457.16,457.3,457.03,457.12,14382.0,431.3893,431.5214,431.2667,431.3516,14382.0
2021-11-11 14:30:00,457.22,457.69,457.16,457.56,6982.0,431.4459,431.8895,431.3893,431.7668,6982.0
2021-11-11 14:35:00,457.46,457.65,457.26,457.35,5364.0,431.6724,431.8517,431.4837,431.5686,5364.0
2021-11-11 14:40:00,457.47,457.6,457.29,457.36,11753.0,431.6819,431.8045,431.512,431.5781,11753.0
2021-11-11 14:45:00,457.43,457.5,457.06,457.11,10197.0,431.6441,431.7102,431.295,431.3421,10197.0
2021-11-11 14:50:00,457.12,457.58,457.09,457.24,13212.0,431.3516,431.7857,431.3233,431.4648,13212.0
2021-11-11 14:55:00,457.26,457.4,457.1,457.4,9631.0,431.4837,431.6158,431.3327,431.6158,9631.0
2021-11-11 15:00:00,457.42,457.59,457.34,457.42,9151.0,431.6347,431.7951,431.5592,431.6347,9151.0
2021-11-11 15:05:00,457.45,457.84,457.4,457.65,9952.0,431.663,432.031,431.6158,431.8517,9952.0
2021-11-11 15:10:00,457.73,458.06,457.65,458.05,11760.0,431.9272,432.2386,431.8517,432.2292,11760.0
2021-11-11 15:15:00,458.04,458.05,457.38,457.53,24095.0,432.2197,432.2292,431.5969,431.7385,24095.0
2021-11-11 15:20:00,457.49,457.93,457.47,457.86,13895.0,431.7007,432.1159,431.6819,432.0499,13895.0
2021-11-11 15:25:00,457.85,458.38,457.85,458.21,11283.0,432.0404,432.5406,432.0404,432.3801,11283.0
2021-11-11 15:30:00,458.15,458.29,458.03,458.17,25406.0,432.3235,432.4556,432.2103,432.3424,25406.0
2021-11-11 15:35:00,458.17,458.25,457.95,458.17,11763.0,432.3424,432.4179,432.1348,432.3424,11763.0
2021-11-11 15:40:00,458.18,458.52,458.14,458.22,13666.0,432.3518,432.6727,432.3141,432.3896,13666.0
2021-11-11 15:45:00,458.2,458.83,458.1,458.83,14903.0,432.3707,432.9652,432.2763,432.9652,14903.0
2021-11-11 15:50:00,458.97,458.97,458.49,458.62,19819.0,433.0973,433.0973,432.6444,432.767,19819.0
2021-11-11 15:55:00,458.53,458.72,457.09,457.27,190671.0,432.6821,432.8614,431.3233,431.4931,190671.0
2021-11-12 09:30:00,460.67,460.8,457.39,458.87,36828.0,434.7015,434.8241,431.6064,433.0029,36828.0
2021-11-12 09:35:00,458.4,460.61,457.53,459.25,17843.0,432.5594,434.6449,431.7385,433.3615,17843.0
2021-11-12 09:40:00,459.44,460.47,459.27,459.43,7167.0,433.5408,434.5127,433.3804,433.5314,7167.0
2021-11-12 09:45:00,459.53,460.75,459.35,460.01,11256.0,433.6257,434.777,433.4559,434.0787,11256.0
2021-11-12 09:50:00,459.88,460.13,458.94,458.96,9145.0,433.956,434.1919,433.069,433.0879,9145.0
2021-11-12 09:55:00,459.13,459.53,458.63,458.65,10292.0,433.2483,433.6257,432.7765,432.7953,10292.0
2021-11-12 10:00:00,458.77,458.77,457.97,458.29,11981.0,432.9086,432.9086,432.1537,432.4556,11981.0
2021-11-12 10:05:00,458.26,458.44,457.67,458.06,11691.0,432.4273,432.5972,431.8706,432.2386,11691.0
2021-11-12 10:10:00,458.08,458.38,457.78,457.84,9772.0,432.2575,432.5406,431.9744,432.031,9772.0
2021-11-12 10:15:00,457.95,458.25,457.31,457.71,12935.0,432.1348,432.4179,431.5309,431.9083,12935.0
2021-11-12 10:20:00,457.69,458.04,457.61,457.72,6682.0,431.8895,432.2197,431.814,431.9178,6682.0
2021-11-12 10:25:00,457.81,457.91,457.32,457.61,14974.0,432.0027,432.0971,431.5403,431.814,14974.0
2021-11-12 10:30:00,457.7,458.22,457.56,458.09,15404.0,431.8989,432.3896,431.7668,432.2669,15404.0
2021-11-12 10:35:00,458.33,458.33,457.89,458.09,11091.0,432.4934,432.4934,432.0782,432.2669,11091.0
2021-11-12 10:40:00,458.08,458.59,458.07,458.54,8108.0,432.2575,432.7387,432.248,432.6915,8108.0
2021-11-12 10:45:00,458.62,458.69,458.29,458.69,4177.0,432.767,432.8331,432.4556,432.8331,4177.0
2021-11-12 10:50:00,458.61,458.74,457.85,458.07,8367.0,432.7576,432.8803,432.0404,432.248,8367.0
2021-11-12 10:55:00,458.0,458.51,458.0,458.41,9160.0,432.182,432.6632,432.182,432.5689,9160.0
2021-11-12 11:00:00,458.48,459.3,458.48,458.94,12661.0,432.6349,433.4087,432.6349,433.069,12661.0
2021-11-12 11:05:00,458.92,458.92,458.2,458.7,7353.0,433.0501,433.0501,432.3707,432.8425,7353.0
2021-11-12 11:10:00,458.7,458.7,458.4,458.62,12434.0,432.8425,432.8425,432.5594,432.767,12434.0
2021-11-12 11:15:00,458.56,459.02,458.44,458.61,46766.0,432.7104,433.1445,432.5972,432.7576,46766.0
2021-11-12 11:20:00,458.65,459.06,458.64,458.9,8959.0,432.7953,433.1822,432.7859,433.0312,8959.0
2021-11-12 11:25:00,459.0,459.01,458.5,458.54,7691.0,433.1256,433.135,432.6538,432.6915,7691.0
2021-11-12 11:30:00,458.5,458.64,458.04,458.21,6455.0,432.6538,432.7859,432.2197,432.3801,6455.0
2021-11-12 11:35:00,458.21,458.37,457.62,457.63,4499.0,432.3801,432.5311,431.8234,431.8328,4499.0
2021-11-12 11:40:00,457.67,457.93,457.51,457.52,8037.0,431.8706,432.1159,431.7196,431.729,8037.0
2021-11-12 11:45:00,457.55,457.82,457.39,457.41,4729.0,431.7573,432.0121,431.6064,431.6252,4729.0
2021-11-12 11:50:00,457.39,457.47,457.08,457.17,5710.0,431.6064,431.6819,431.3138,431.3988,5710.0
2021-11-12 11:55:00,457.13,457.69,457.13,457.5,6715.0,431.361,431.8895,431.361,431.7102,6715.0
2021-11-12 12:00:00,457.53,458.11,457.53,458.11,5809.0,431.7385,432.2858,431.7385,432.2858,5809.0
2021-11-12 12:05:00,458.03,458.15,457.91,458.08,7648.0,432.2103,432.3235,432.0971,432.2575,7648.0
2021-11-12 12:10:00,458.14,458.22,457.95,458.08,8497.0,432.3141,432.3896,432.1348,432.2575,8497.0
2021-11-12 12:15:00,458.09,458.25,458.04,458.11,5337.0,432.2669,432.4179,432.2197,432.2858,5337.0
2021-11-12 12:20:00,458.04,458.25,457.98,458.25,13871.0,432.2197,432.4179,432.1631,432.4179,13871.0
2021-11-12 12:25:00,458.25,458.25,458.08,458.13,10360.0,432.4179,432.4179,432.2575,432.3047,10360.0
2021-11-12 12:30:00,458.15,458.25,457.98,458.04,6924.0,432.3235,432.4179,432.1631,432.2197,6924.0
2021-11-12 12:35:00,458.0,458.21,457.9,458.15,6848.0,432.182,432.3801,432.0876,432.3235,6848.0
2021-11-12 12:40:00,458.13,458.13,457.93,458.0,8623.0,432.3047,432.3047,432.1159,432.182,8623.0
2021-11-12 12:45:00,457.94,458.17,457.94,458.06,10534.0,432.1254,432.3424,432.1254,432.2386,10534.0
2021-11-12 12:50:00,458.09,458.09,457.9,458.05,4747.0,432.2669,432.2669,432.0876,432.2292,4747.0
2021-11-12 12:55:00,458.13,458.44,458.13,458.44,22427.0,432.3047,432.5972,432.3047,432.5972,22427.0
2021-11-12 13:00:00,458.39,458.39,458.1,458.25,6749.0,432.55,432.55,432.2763,432.4179,6749.0
2021-11-12 13:05:00,458.11,458.18,458.01,458.03,1721.0,432.2858,432.3518,432.1914,432.2103,1721.0
2021-11-12 13:10:00,458.09,458.26,458.09,458.12,11635.0,432.2669,432.4273,432.2669,432.2952,11635.0
2021-11-12 13:15:00,458.02,458.04,457.89,457.98,1687.0,432.2009,432.2197,432.0782,432.1631,1687.0
2021-11-12 13:20:00,458.0,458.08,457.82,457.83,6339.0,432.182,432.2575,432.0121,432.0216,6339.0
2021-11-12 13:25:00,457.89,458.04,457.77,458.04,6680.0,432.0782,432.2197,431.9649,432.2197,6680.0
2021-11-12 13:30:00,458.04,458.43,458.03,458.42,9111.0,432.2197,432.5877,432.2103,432.5783,9111.0
2021-11-12 13:35:00,458.43,458.43,458.18,458.2,18535.0,432.5877,432.5877,432.3518,432.3707,18535.0
2021-11-12 13:40:00,458.16,458.3,458.06,458.23,14150.0,432.333,432.4651,432.2386,432.399,14150.0
2021-11-12 13:45:00,458.24,458.25,458.08,458.1,3063.0,432.4085,432.4179,432.2575,432.2763,3063.0
2021-11-12 13:50:00,458.13,458.34,458.09,458.26,5813.0,432.3047,432.5028,432.2669,432.4273,5813.0
2021-11-12 13:55:00,458.25,458.5,458.08,458.5,13011.0,432.4179,432.6538,432.2575,432.6538,13011.0
2021-11-12 14:00:00,458.53,458.72,458.46,458.58,11405.0,432.6821,432.8614,432.616,432.7293,11405.0
2021-11-12 14:05:00,458.59,458.92,458.51,458.92,5174.0,432.7387,433.0501,432.6632,433.0501,5174.0
2021-11-12 14:10:00,458.97,459.12,458.74,458.87,8358.0,433.0973,433.2388,432.8803,433.0029,8358.0
2021-11-12 14:15:00,458.9,458.99,458.79,458.86,7424.0,433.0312,433.1162,432.9274,432.9935,7424.0
2021-11-12 14:20:00,458.95,458.95,458.64,458.73,2578.0,433.0784,433.0784,432.7859,432.8708,2578.0
2021-11-12 14:25:00,458.73,458.81,458.6,458.68,11242.0,432.8708,432.9463,432.7482,432.8236,11242.0
2021-11-12 14:30:00,458.74,458.92,458.68,458.79,5889.0,432.8803,433.0501,432.8236,432.9274,5889.0
2021-11-12 14:35:00,458.84,459.19,458.84,458.97,8178.0,432.9746,433.3049,432.9746,433.0973,8178.0
2021-11-12 14:40:00,458.93,458.96,458.81,458.81,7139.0,433.0596,433.0879,432.9463,432.9463,7139.0
2021-11-12 14:45:00,458.83,458.83,458.57,458.65,5098.0,432.9652,432.9652,432.7198,432.7953,5098.0
2021-11-12 14:50:00,458.7,458.71,458.44,458.61,4994.0,432.8425,432.852,432.5972,432.7576,4994.0
2021-11-12 14:55:00,458.63,458.92,458.63,458.82,5941.0,432.7765,433.0501,432.7765,432.9558,5941.0
2021-11-12 15:00:00,458.87,459.02,458.87,459.02,5815.0,433.0029,433.1445,433.0029,433.1445,5815.0
2021-11-12 15:05:00,459.01,459.28,459.01,459.18,7598.0,433.135,433.3898,433.135,433.2955,7598.0
2021-11-12 15:10:00,459.17,459.66,459.17,459.58,13213.0,433.286,433.7484,433.286,433.6729,13213.0
2021-11-12 15:15:00,459.67,459.81,459.58,459.65,6624.0,433.7578,433.8899,433.6729,433.739,6624.0
2021-11-12 15:20:00,459.68,459.95,459.62,459.88,16112.0,433.7673,434.0221,433.7107,433.956,16112.0
2021-11-12 15:25:00,459.86,459.86,459.56,459.84,10588.0,433.9371,433.9371,433.654,433.9183,10588.0
2021-11-12 15:30:00,459.92,460.55,459.92,460.54,11873.0,433.9937,434.5882,433.9937,434.5788,11873.0
2021-11-12 15:35:00,460.6,460.8,460.42,460.64,10001.0,434.6354,434.8241,434.4656,434.6732,10001.0
2021-11-12 15:40:00,460.7,461.0,460.69,460.86,14585.0,434.7298,435.0129,434.7203,434.8808,14585.0
2021-11-12 15:45:00,460.78,460.83,460.41,460.59,16894.0,434.8053,434.8524,434.4561,434.626,16894.0
2021-11-12 15:50:00,460.67,460.8,460.03,460.03,26476.0,434.7015,434.8241,434.0975,434.0975,26476.0
2021-11-12 15:55:00,460.09,460.09,458.79,458.95,193225.0,434.1542,434.1542,432.9274,433.0784,193225.0
2021-11-15 09:30:00,458.0,458.0,455.26,456.03,69966.0,432.182,432.182,429.5964,430.323,69966.0
2021-11-15 09:35:00,456.1,456.5,455.01,455.32,18018.0,430.3891,430.7665,429.3605,429.6531,18018.0
2021-11-15 09:40:00,455.5,455.81,454.47,454.92,13997.0,429.8229,430.1154,428.851,429.2756,13997.0
2021-11-15 09:45:00,455.5,455.51,454.13,454.56,10214.0,429.8229,429.8323,428.5301,428.9359,10214.0
2021-11-15 09:50:00,455.0,456.44,454.8,456.38,13808.0,429.3511,430.7099,429.1624,430.6533,13808.0
2021-11-15 09:55:00,456.57,457.1,456.26,457.03,6350.0,430.8326,431.3327,430.5401,431.2667,6350.0
2021-11-15 10:00:00,456.88,457.47,456.41,457.14,13980.0,431.1251,431.6819,430.6816,431.3705,13980.0
2021-11-15 10:05:00,457.02,457.21,456.73,457.0,10100.0,431.2572,431.4365,430.9836,431.2384,10100.0
2021-11-15 10:10:00,457.09,457.14,456.59,456.85,8392.0,431.3233,431.3705,430.8515,431.0968,8392.0
2021-11-15 10:15:00,456.9,457.15,456.74,456.99,16596.0,431.144,431.3799,430.993,431.2289,16596.0
2021-11-15 10:20:00,456.94,457.13,456.7,456.93,10715.0,431.1817,431.361,430.9553,431.1723,10715.0
2021-11-15 10:25:00,456.93,456.96,456.64,456.65,3414.0,431.1723,431.2006,430.8986,430.9081,3414.0
2021-11-15 10:30:00,456.68,457.1,456.68,457.1,4067.0,430.9364,431.3327,430.9364,431.3327,4067.0
2021-11-15 10:35:00,456.9,457.5,456.66,457.5,4969.0,431.144,431.7102,430.9175,431.7102,4969.0
2021-11-15 10:40:00,457.69,457.69,457.02,457.23,4885.0,431.8895,431.8895,431.2572,431.4554,4885.0
2021-11-15 10:45:00,457.14,457.51,456.94,457.28,12344.0,431.3705,431.7196,431.1817,431.5026,12344.0
2021-11-15 10:50:00,457.28,457.59,457.28,457.33,3455.0,431.5026,431.7951,431.5026,431.5497,3455.0
2021-11-15 10:55:00,457.58,457.58,457.26,457.34,6457.0,431.7857,431.7857,431.4837,431.5592,6457.0
2021-11-15 11:00:00,457.35,458.21,457.27,457.76,13911.0,431.5686,432.3801,431.4931,431.9555,13911.0
2021-11-15 11:05:00,457.7,457.93,457.2,457.35,4870.0,431.8989,432.1159,431.4271,431.5686,4870.0
2021-11-15 11:10:00,457.39,457.46,456.78,456.79,9731.0,431.6064,431.6724,431.0308,431.0402,9731.0
2021-11-15 11:15:00,456.79,457.07,456.32,456.44,19569.0,431.0402,431.3044,430.5967,430.7099,19569.0
2021-11-15 11:20:00,456.5,456.51,456.31,456.5,10073.0,430.7665,430.776,430.5872,430.7665,10073.0
2021-11-15 11:25:00,456.29,456.34,456.15,456.29,5429.0,430.5684,430.6156,430.4363,430.5684,5429.0
2021-11-15 11:30:00,456.3,456.3,455.74,455.9,4958.0,430.5778,430.5778,430.0494,430.2004,4958.0
2021-11-15 11:35:00,455.83,456.19,455.7,456.02,20661.0,430.1343,430.474,430.0116,430.3136,20661.0
2021-11-15 11:40:00,456.12,456.12,455.1,455.2,3809.0,430.408,430.408,429.4455,429.5398,3809.0
2021-11-15 11:45:00,455.09,455.38,455.0,455.23,5729.0,429.436,429.7097,429.3511,429.5681,5729.0
2021-11-15 11:50:00,455.17,455.17,454.8,454.83,4505.0,429.5115,429.5115,429.1624,429.1907,4505.0
2021-11-15 11:55:00,454.88,454.92,454.76,454.89,5795.0,429.2379,429.2756,429.1246,429.2473,5795.0
2021-11-15 12:00:00,454.82,454.85,454.28,454.69,11448.0,429.1812,429.2095,428.6717,429.0586,11448.0
2021-11-15 12:05:00,454.79,455.12,454.69,454.99,2714.0,429.1529,429.4643,429.0586,429.3417,2714.0
2021-11-15 12:10:00,454.99,455.08,454.92,455.0,9674.0,429.3417,429.4266,429.2756,429.3511,9674.0
2021-11-15 12:15:00,455.0,455.03,454.76,454.94,4581.0,429.3511,429.3794,429.1246,429.2945,4581.0
2021-11-15 12:20:00,454.92,455.02,454.68,454.93,7184.0,429.2756,429.37,429.0491,429.285,7184.0
2021-11-15 12:25:00,454.82,455.04,454.76,454.91,3658.0,429.1812,429.3888,429.1246,429.2662,3658.0
2021-11-15 12:30:00,454.82,455.0,454.81,454.96,4597.0,429.1812,429.3511,429.1718,429.3133,4597.0
2021-11-15 12:35:00,454.91,455.04,454.9,454.9,4537.0,429.2662,429.3888,429.2567,429.2567,4537.0
2021-11-15 12:40:00,454.94,454.94,454.5,454.61,6865.0,429.2945,429.2945,428.8793,428.9831,6865.0
2021-11-15 12:45:00,454.56,454.69,454.53,454.58,3887.0,428.9359,429.0586,428.9076,428.9548,3887.0
2021-11-15 12:50:00,454.56,454.6,454.02,454.02,17582.0,428.9359,428.9736,428.4263,428.4263,17582.0
2021-11-15 12:55:00,454.05,454.06,453.77,454.0,9185.0,428.4546,428.4641,428.1904,428.4075,9185.0
2021-11-15 13:00:00,454.01,454.06,453.58,453.78,7165.0,428.4169,428.4641,428.0111,428.1999,7165.0
2021-11-15 13:05:00,453.76,454.01,453.74,453.92,4061.0,428.181,428.4169,428.1621,428.332,4061.0
2021-11-15 13:10:00,453.97,453.98,453.74,453.78,10322.0,428.3792,428.3886,428.1621,428.1999,10322.0
2021-11-15 13:15:00,453.75,453.84,453.35,453.62,10031.0,428.1716,428.2565,427.7941,428.0489,10031.0
2021-11-15 13:20:00,453.68,454.0,453.43,454.0,4881.0,428.1055,428.4075,427.8696,428.4075,4881.0
2021-11-15 13:25:00,453.92,454.28,453.83,454.09,7337.0,428.332,428.6717,428.247,428.4924,7337.0
2021-11-15 13:30:00,454.22,454.22,453.52,453.6,8439.0,428.6151,428.6151,427.9545,428.03,8439.0
2021-11-15 13:35:00,453.71,453.72,453.47,453.67,6813.0,428.1338,428.1432,427.9073,428.0961,6813.0
2021-11-15 13:40:00,453.64,453.73,453.38,453.65,12153.0,428.0678,428.1527,427.8224,428.0772,12153.0
2021-11-15 13:45:00,453.6,453.61,453.42,453.42,6241.0,428.03,428.0394,427.8602,427.8602,6241.0
2021-11-15 13:50:00,453.42,453.52,453.2,453.24,12662.0,427.8602,427.9545,427.6526,427.6903,12662.0
2021-11-15 13:55:00,453.28,453.3,453.01,453.05,5140.0,427.7281,427.7469,427.4733,427.511,5140.0
2021-11-15 14:00:00,453.06,453.12,452.9,453.04,7237.0,427.5205,427.5771,427.3695,427.5016,7237.0
2021-11-15 14:05:00,452.97,453.04,452.71,452.84,8296.0,427.4355,427.5016,427.1902,427.3129,8296.0
2021-11-15 14:10:00,452.9,453.04,452.9,452.95,5268.0,427.3695,427.5016,427.3695,427.4167,5268.0
2021-11-15 14:15:00,452.92,452.96,452.61,452.81,7821.0,427.3883,427.4261,427.0958,427.2845,7821.0
2021-11-15 14:20:00,452.87,453.1,452.66,452.85,10952.0,427.3412,427.5582,427.143,427.3223,10952.0
2021-11-15 14:25:00,452.79,452.9,452.35,452.37,9878.0,427.2657,427.3695,426.8505,426.8693,9878.0
2021-11-15 14:30:00,452.5,452.53,452.34,452.34,8230.0,426.992,427.0203,426.841,426.841,8230.0
2021-11-15 14:35:00,452.35,452.57,452.31,452.53,12825.0,426.8505,427.0581,426.8127,427.0203,12825.0
2021-11-15 14:40:00,452.49,452.51,452.34,452.38,10530.0,426.9826,427.0015,426.841,426.8788,10530.0
2021-11-15 14:45:00,452.38,452.61,452.35,452.46,10993.0,426.8788,427.0958,426.8505,426.9543,10993.0
2021-11-15 14:50:00,452.47,453.07,452.4,452.98,11218.0,426.9637,427.5299,426.8977,427.445,11218.0
2021-11-15 14:55:00,452.98,453.06,452.81,452.89,12736.0,427.445,427.5205,427.2845,427.36,12736.0
2021-11-15 15:00:00,452.89,453.01,452.8,452.84,8103.0,427.36,427.4733,427.2751,427.3129,8103.0
2021-11-15 15:05:00,452.84,452.84,452.27,452.27,11325.0,427.3129,427.3129,426.775,426.775,11325.0
2021-11-15 15:10:00,452.32,452.61,452.29,452.39,14947.0,426.8222,427.0958,426.7939,426.8882,14947.0
2021-11-15 15:15:00,452.36,452.58,452.36,452.51,13049.0,426.8599,427.0675,426.8599,427.0015,13049.0
2021-11-15 15:20:00,452.44,452.53,452.12,452.13,9616.0,426.9354,427.0203,426.6334,426.6429,9616.0
2021-11-15 15:25:00,452.06,452.64,451.92,452.56,14619.0,426.5768,427.1241,426.4447,427.0486,14619.0
2021-11-15 15:30:00,452.56,453.16,452.48,452.71,36971.0,427.0486,427.6148,426.9731,427.1902,36971.0
2021-11-15 15:35:00,452.7,452.77,452.2,452.25,22571.0,427.1807,427.2468,426.7089,426.7561,22571.0
2021-11-15 15:40:00,452.21,452.34,451.85,452.16,24006.0,426.7184,426.841,426.3787,426.6712,24006.0
2021-11-15 15:45:00,452.12,452.2,451.22,451.57,28020.0,426.6334,426.7089,425.7842,426.1144,28020.0
2021-11-15 15:50:00,451.45,451.6,451.17,451.57,39471.0,426.0012,426.1428,425.737,426.1144,39471.0
2021-11-15 15:55:00,451.67,451.67,450.5,450.75,201508.0,426.2088,426.2088,425.1048,425.3407,201508.0
2021-11-16 09:30:00,452.99,455.44,451.0,454.97,43931.0,427.4544,429.7663,425.5766,429.3228,43931.0
2021-11-16 09:35:00,455.18,457.1,455.0,456.37,16373.0,429.5209,431.3327,429.3511,430.6439,16373.0
2021-11-16 09:40:00,456.37,457.77,456.27,456.62,14771.0,430.6439,431.9649,430.5495,430.8798,14771.0
2021-11-16 09:45:00,456.85,457.26,456.14,457.19,18715.0,431.0968,431.4837,430.4268,431.4176,18715.0
2021-11-16 09:50:00,457.09,458.35,456.49,457.54,46510.0,431.3233,432.5122,430.7571,431.7479,46510.0
2021-11-16 09:55:00,457.51,457.84,456.73,457.0,25477.0,431.7196,432.031,430.9836,431.2384,25477.0
2021-11-16 10:00:00,457.1,457.26,455.38,455.56,33306.0,431.3327,431.4837,429.7097,429.8795,33306.0
2021-11-16 10:05:00,455.64,455.84,454.85,455.09,32762.0,429.955,430.1437,429.2095,429.436,32762.0
2021-11-16 10:10:00,455.0,456.25,454.97,456.07,24533.0,429.3511,430.5306,429.3228,430.3608,24533.0
2021-11-16 10:15:00,456.38,456.85,455.95,456.85,9170.0,430.6533,431.0968,430.2475,431.0968,9170.0
2021-11-16 10:20:00,456.76,458.12,456.62,458.05,9364.0,431.0119,432.2952,430.8798,432.2292,9364.0
2021-11-16 10:25:00,458.21,458.25,457.59,457.96,8963.0,432.3801,432.4179,431.7951,432.1442,8963.0
2021-11-16 10:30:00,457.69,457.97,457.13,457.31,14194.0,431.8895,432.1537,431.361,431.5309,14194.0
2021-11-16 10:35:00,457.41,457.59,456.64,456.69,9658.0,431.6252,431.7951,430.8986,430.9458,9658.0
2021-11-16 10:40:00,456.75,457.03,456.39,456.93,8408.0,431.0024,431.2667,430.6627,431.1723,8408.0
2021-11-16 10:45:00,456.94,456.98,456.0,456.0,5448.0,431.1817,431.2195,430.2947,430.2947,5448.0
2021-11-16 10:50:00,456.1,456.31,455.81,456.1,9218.0,430.3891,430.5872,430.1154,430.3891,9218.0
2021-11-16 10:55:00,456.17,456.78,456.04,456.57,5064.0,430.4551,431.0308,430.3325,430.8326,5064.0
2021-11-16 11:00:00,456.63,456.77,456.2,456.36,7328.0,430.8892,431.0213,430.4834,430.6344,7328.0
2021-11-16 11:05:00,456.53,456.53,455.64,455.89,19857.0,430.7948,430.7948,429.955,430.1909,19857.0
2021-11-16 11:10:00,455.89,455.96,455.62,455.79,11933.0,430.1909,430.257,429.9361,430.0966,11933.0
2021-11-16 11:15:00,455.84,456.09,455.65,456.0,9591.0,430.1437,430.3796,429.9645,430.2947,9591.0
2021-11-16 11:20:00,456.0,456.57,455.82,456.56,35067.0,430.2947,430.8326,430.1249,430.8232,35067.0
2021-11-16 11:25:00,456.43,456.43,455.82,455.82,5615.0,430.7005,430.7005,430.1249,430.1249,5615.0
2021-11-16 11:30:00,455.83,455.94,455.29,455.81,6041.0,430.1343,430.2381,429.6247,430.1154,6041.0
2021-11-16 11:35:00,455.77,455.92,455.6,455.63,7430.0,430.0777,430.2192,429.9173,429.9456,7430.0
2021-11-16 11:40:00,455.62,455.84,455.34,455.34,6708.0,429.9361,430.1437,429.6719,429.6719,6708.0
2021-11-16 11:45:00,455.35,455.73,455.11,455.47,36658.0,429.6814,430.0399,429.4549,429.7946,36658.0
2021-11-16 11:50:00,455.46,455.56,455.25,455.36,9612.0,429.7852,429.8795,429.587,429.6908,9612.0
2021-11-16 11:55:00,455.39,455.93,455.29,455.93,5928.0,429.7191,430.2287,429.6247,430.2287,5928.0
2021-11-16 12:00:00,456.04,456.07,455.71,456.07,7831.0,430.3325,430.3608,430.0211,430.3608,7831.0
2021-11-16 12:05:00,456.03,456.41,455.91,455.95,19276.0,430.323,430.6816,430.2098,430.2475,19276.0
2021-11-16 12:10:00,455.94,456.12,455.84,456.05,12176.0,430.2381,430.408,430.1437,430.3419,12176.0
2021-11-16 12:15:00,456.03,456.72,456.0,456.71,10885.0,430.323,430.9741,430.2947,430.9647,10885.0
2021-11-16 12:20:00,456.8,456.9,456.35,456.35,4475.0,431.0496,431.144,430.625,430.625,4475.0
2021-11-16 12:25:00,456.36,456.52,456.02,456.15,4700.0,430.6344,430.7854,430.3136,430.4363,4700.0
2021-11-16 12:30:00,456.23,456.52,456.2,456.52,3525.0,430.5118,430.7854,430.4834,430.7854,3525.0
2021-11-16 12:35:00,456.55,456.56,456.33,456.43,6207.0,430.8137,430.8232,430.6061,430.7005,6207.0
2021-11-16 12:40:00,456.45,456.56,456.29,456.56,9304.0,430.7194,430.8232,430.5684,430.8232,9304.0
2021-11-16 12:45:00,456.55,456.82,456.53,456.75,4740.0,430.8137,431.0685,430.7948,431.0024,4740.0
2021-11-16 12:50:00,456.75,456.91,455.94,455.97,34659.0,431.0024,431.1534,430.2381,430.2664,34659.0
2021-11-16 12:55:00,456.03,456.08,455.42,455.42,3739.0,430.323,430.3702,429.7474,429.7474,3739.0
2021-11-16 13:00:00,455.47,455.59,455.41,455.41,3172.0,429.7946,429.9078,429.738,429.738,3172.0
2021-11-16 13:05:00,455.45,455.47,455.35,455.41,3045.0,429.7757,429.7946,429.6814,429.738,3045.0
2021-11-16 13:10:00,455.46,455.64,455.4,455.53,5818.0,429.7852,429.955,429.7285,429.8512,5818.0
2021-11-16 13:15:00,455.54,455.54,455.17,455.2,5810.0,429.8607,429.8607,429.5115,429.5398,5810.0
2021-11-16 13:20:00,455.21,455.28,455.09,455.28,5938.0,429.5493,429.6153,429.436,429.6153,5938.0
2021-11-16 13:25:00,455.33,455.47,455.29,455.31,6993.0,429.6625,429.7946,429.6247,429.6436,6993.0
2021-11-16 13:30:00,455.31,455.36,454.96,455.24,22375.0,429.6436,429.6908,429.3133,429.5776,22375.0
2021-11-16 13:35:00,455.24,455.24,454.71,454.71,6873.0,429.5776,429.5776,429.0774,429.0774,6873.0
2021-11-16 13:40:00,454.77,454.88,454.62,454.84,4548.0,429.1341,429.2379,428.9925,429.2001,4548.0
2021-11-16 13:45:00,454.82,454.82,454.61,454.79,5974.0,429.1812,429.1812,428.9831,429.1529,5974.0
2021-11-16 13:50:00,454.75,454.97,454.39,454.42,7451.0,429.1152,429.3228,428.7755,428.8038,7451.0
2021-11-16 13:55:00,454.44,454.83,454.38,454.64,6664.0,428.8227,429.1907,428.766,429.0114,6664.0
2021-11-16 14:00:00,454.61,454.66,454.4,454.42,5309.0,428.9831,429.0303,428.7849,428.8038,5309.0
2021-11-16 14:05:00,454.42,454.45,453.83,453.83,8871.0,428.8038,428.8321,428.247,428.247,8871.0
2021-11-16 14:10:00,453.87,454.04,453.32,453.41,11165.0,428.2848,428.4452,427.7658,427.8507,11165.0
2021-11-16 14:15:00,453.36,453.46,452.75,452.75,5980.0,427.8035,427.8979,427.2279,427.2279,5980.0
2021-11-16 14:20:00,452.74,452.77,452.39,452.5,7264.0,427.2185,427.2468,426.8882,426.992,7264.0
2021-11-16 14:25:00,452.54,452.59,451.98,452.41,55268.0,427.0298,427.0769,426.5013,426.9071,55268.0
2021-11-16 14:30:00,452.46,452.53,452.2,452.33,12575.0,426.9543,427.0203,426.7089,426.8316,12575.0
2021-11-16 14:35:00,452.28,452.36,451.93,452.07,10104.0,426.7844,426.8599,426.4542,426.5863,10104.0
2021-11-16 14:40:00,452.03,452.13,451.74,451.86,8096.0,426.5485,426.6429,426.2749,426.3881,8096.0
2021-11-16 14:45:00,451.77,451.78,451.33,451.35,12464.0,426.3032,426.3126,425.888,425.9068,12464.0
2021-11-16 14:50:00,451.42,451.48,450.95,451.22,11789.0,425.9729,426.0295,425.5294,425.7842,11789.0
2021-11-16 14:55:00,451.16,451.19,450.6,450.6,11935.0,425.7276,425.7559,425.1991,425.1991,11935.0
2021-11-16 15:00:00,450.64,451.59,450.64,451.56,10197.0,425.2369,426.1333,425.2369,426.105,10197.0
2021-11-16 15:05:00,451.52,452.14,451.52,452.0,9217.0,426.0673,426.6523,426.0673,426.5202,9217.0
2021-11-16 15:10:00,451.93,452.58,451.93,452.47,8603.0,426.4542,427.0675,426.4542,426.9637,8603.0
2021-11-16 15:15:00,452.56,452.8,452.31,452.8,10278.0,427.0486,427.2751,426.8127,427.2751,10278.0
2021-11-16 15:20:00,452.85,452.88,452.32,452.32,9243.0,427.3223,427.3506,426.8222,426.8222,9243.0
2021-11-16 15:25:00,452.3,452.34,451.77,452.14,11019.0,426.8033,426.841,426.3032,426.6523,11019.0
2021-11-16 15:30:00,452.08,452.24,451.95,452.02,13902.0,426.5957,426.7467,426.473,426.5391,13902.0
2021-11-16 15:35:00,451.99,452.09,451.75,451.87,16619.0,426.5108,426.6051,426.2843,426.3975,16619.0
2021-11-16 15:40:00,451.77,451.91,451.34,451.54,20089.0,426.3032,426.4353,425.8974,426.0861,20089.0
2021-11-16 15:45:00,451.47,451.48,450.66,450.86,30910.0,426.0201,426.0295,425.2557,425.4445,30910.0
2021-11-16 15:50:00,450.86,450.93,450.6,450.77,33435.0,425.4445,425.5105,425.1991,425.3595,33435.0
2021-11-16 15:55:00,450.7,450.87,449.37,449.77,181493.0,425.2935,425.4539,424.0385,424.4159,181493.0
2021-11-17 09:30:00,450.39,452.88,449.07,449.34,69840.0,425.001,427.3506,423.7554,424.0102,69840.0
2021-11-17 09:35:00,449.96,451.31,449.66,450.71,14386.0,424.5952,425.8691,424.3121,425.3029,14386.0
2021-11-17 09:40:00,450.82,451.18,449.05,449.75,16960.0,425.4067,425.7464,423.7365,424.397,16960.0
2021-11-17 09:45:00,449.82,450.7,449.33,450.24,17395.0,424.4631,425.2935,424.0007,424.8594,17395.0
2021-11-17 09:50:00,450.27,450.72,449.0,450.27,10067.0,424.8877,425.3124,423.6893,424.8877,10067.0
2021-11-17 09:55:00,450.2,452.56,450.03,452.44,9643.0,424.8217,427.0486,424.6613,426.9354,9643.0
2021-11-17 10:00:00,452.32,453.11,451.93,453.11,13627.0,426.8222,427.5676,426.4542,427.5676,13627.0
2021-11-17 10:05:00,452.91,453.56,452.56,452.91,10405.0,427.3789,427.9923,427.0486,427.3789,10405.0
2021-11-17 10:10:00,452.79,453.75,452.7,453.42,13436.0,427.2657,428.1716,427.1807,427.8602,13436.0
2021-11-17 10:15:00,453.46,453.63,452.46,452.46,12443.0,427.8979,428.0583,426.9543,426.9543,12443.0
2021-11-17 10:20:00,452.61,452.66,451.2,451.63,16697.0,427.0958,427.143,425.7653,426.1711,16697.0
2021-11-17 10:25:00,451.95,451.98,451.43,451.94,8075.0,426.473,426.5013,425.9823,426.4636,8075.0
2021-11-17 10:30:00,451.89,451.92,450.74,451.01,10507.0,426.4164,426.4447,425.3312,425.586,10507.0
2021-11-17 10:35:00,451.02,451.6,450.92,451.5,10548.0,425.5955,426.1428,425.5011,426.0484,10548.0
2021-11-17 10:40:00,451.58,451.64,450.84,451.11,9518.0,426.1239,426.1805,425.4256,425.6804,9518.0
2021-11-17 10:45:00,451.09,451.55,450.98,451.23,6741.0,425.6615,426.0956,425.5577,425.7936,6741.0
2021-11-17 10:50:00,451.23,451.24,450.23,450.66,5950.0,425.7936,425.803,424.85,425.2557,5950.0
2021-11-17 10:55:00,450.8,451.4,450.63,451.4,7306.0,425.3879,425.954,425.2274,425.954,7306.0
2021-11-17 11:00:00,451.42,451.68,451.28,451.55,9695.0,425.9729,426.2182,425.8408,426.0956,9695.0
2021-11-17 11:05:00,451.46,452.02,451.46,451.88,8804.0,426.0106,426.5391,426.0106,426.407,8804.0
2021-11-17 11:10:00,451.7,451.7,451.19,451.38,6314.0,426.2371,426.2371,425.7559,425.9352,6314.0
2021-11-17 11:15:00,451.48,451.56,450.83,451.01,5749.0,426.0295,426.105,425.4162,425.586,5749.0
2021-11-17 11:20:00,451.0,451.23,450.62,451.23,2535.0,425.5766,425.7936,425.218,425.7936,2535.0
2021-11-17 11:25:00,451.26,451.52,451.12,451.29,7974.0,425.8219,426.0673,425.6898,425.8502,7974.0
2021-11-17 11:30:00,451.24,451.62,451.24,451.29,2488.0,425.803,426.1616,425.803,425.8502,2488.0
2021-11-17 11:35:00,451.24,451.44,451.19,451.39,3484.0,425.803,425.9918,425.7559,425.9446,3484.0
2021-11-17 11:40:00,451.29,451.5,451.23,451.23,5122.0,425.8502,426.0484,425.7936,425.7936,5122.0
2021-11-17 11:45:00,451.14,451.95,451.14,451.7,3575.0,425.7087,426.473,425.7087,426.2371,3575.0
2021-11-17 11:50:00,451.61,451.83,451.16,451.6,7292.0,426.1522,426.3598,425.7276,426.1428,7292.0
2021-11-17 11:55:00,451.7,452.01,451.7,451.8,4376.0,426.2371,426.5296,426.2371,426.3315,4376.0
2021-11-17 12:00:00,451.72,451.98,451.59,451.85,7978.0,426.256,426.5013,426.1333,426.3787,7978.0
2021-11-17 12:05:00,452.03,452.08,451.67,451.83,5453.0,426.5485,426.5957,426.2088,426.3598,5453.0
2021-11-17 12:10:00,451.75,451.78,451.63,451.74,3244.0,426.2843,426.3126,426.1711,426.2749,3244.0
2021-11-17 12:15:00,451.71,452.51,451.71,452.38,6031.0,426.2466,427.0015,426.2466,426.8788,6031.0
2021-11-17 12:20:00,452.28,452.67,452.22,452.58,4526.0,426.7844,427.1524,426.7278,427.0675,4526.0
2021-11-17 12:25:00,452.44,452.72,452.3,452.5,5466.0,426.9354,427.1996,426.8033,426.992,5466.0
2021-11-17 12:30:00,452.46,452.71,452.36,452.49,6109.0,426.9543,427.1902,426.8599,426.9826,6109.0
2021-11-17 12:35:00,452.59,452.86,452.58,452.85,3521.0,427.0769,427.3317,427.0675,427.3223,3521.0
2021-11-17 12:40:00,452.78,453.08,452.41,453.01,4333.0,427.2562,427.5393,426.9071,427.4733,4333.0
2021-11-17 12:45:00,452.88,453.03,452.76,452.86,4575.0,427.3506,427.4921,427.2374,427.3317,4575.0
2021-11-17 12:50:00,452.86,453.28,452.77,453.28,5520.0,427.3317,427.7281,427.2468,427.7281,5520.0
2021-11-17 12:55:00,453.17,453.33,452.96,453.15,5228.0,427.6243,427.7752,427.4261,427.6054,5228.0
2021-11-17 13:00:00,453.19,453.61,453.15,453.61,4829.0,427.6431,428.0394,427.6054,428.0394,4829.0
2021-11-17 13:05:00,453.67,453.77,453.36,453.45,6133.0,428.0961,428.1904,427.8035,427.8885,6133.0
2021-11-17 13:10:00,453.43,453.74,453.43,453.63,4420.0,427.8696,428.1621,427.8696,428.0583,4420.0
2021-11-17 13:15:00,453.6,453.74,453.42,453.68,4749.0,428.03,428.1621,427.8602,428.1055,4749.0
2021-11-17 13:20:00,453.58,453.87,453.58,453.6,3403.0,428.0111,428.2848,428.0111,428.03,3403.0
2021-11-17 13:25:00,453.69,453.96,453.68,453.88,5536.0,428.1149,428.3697,428.1055,428.2942,5536.0
2021-11-17 13:30:00,453.72,453.72,453.18,453.23,5822.0,428.1432,428.1432,427.6337,427.6809,5822.0
2021-11-17 13:35:00,453.16,453.33,453.03,453.15,4627.0,427.6148,427.7752,427.4921,427.6054,4627.0
2021-11-17 13:40:00,453.08,453.08,452.81,452.89,3797.0,427.5393,427.5393,427.2845,427.36,3797.0
2021-11-17 13:45:00,453.0,453.08,452.82,453.08,7658.0,427.4638,427.5393,427.294,427.5393,7658.0
2021-11-17 13:50:00,453.04,453.14,452.88,452.93,4221.0,427.5016,427.5959,427.3506,427.3978,4221.0
2021-11-17 13:55:00,452.9,452.9,452.71,452.78,5162.0,427.3695,427.3695,427.1902,427.2562,5162.0
2021-11-17 14:00:00,452.79,453.1,452.72,452.94,5864.0,427.2657,427.5582,427.1996,427.4072,5864.0
2021-11-17 14:05:00,452.9,452.96,452.53,452.53,4902.0,427.3695,427.4261,427.0203,427.0203,4902.0
2021-11-17 14:10:00,452.54,452.61,452.13,452.32,4416.0,427.0298,427.0958,426.6429,426.8222,4416.0
2021-11-17 14:15:00,452.25,452.28,451.79,451.81,6198.0,426.7561,426.7844,426.322,426.3409,6198.0
2021-11-17 14:20:00,451.65,451.79,451.38,451.38,7407.0,426.1899,426.322,425.9352,425.9352,7407.0
2021-11-17 14:25:00,451.36,451.39,451.05,451.22,5117.0,425.9163,425.9446,425.6238,425.7842,5117.0
2021-11-17 14:30:00,451.16,451.16,450.92,450.95,2648.0,425.7276,425.7276,425.5011,425.5294,2648.0
2021-11-17 14:35:00,451.04,451.26,450.98,451.2,2915.0,425.6143,425.8219,425.5577,425.7653,2915.0
2021-11-17 14:40:00,451.23,451.42,451.18,451.42,4782.0,425.7936,425.9729,425.7464,425.9729,4782.0
2021-11-17 14:45:00,451.37,451.55,451.15,451.19,22101.0,425.9257,426.0956,425.7181,425.7559,22101.0
2021-11-17 14:50:00,451.19,451.48,451.03,451.17,17586.0,425.7559,426.0295,425.6049,425.737,17586.0
2021-11-17 14:55:00,451.18,451.21,450.82,450.88,7818.0,425.7464,425.7747,425.4067,425.4633,7818.0
2021-11-17 15:00:00,450.83,451.05,450.11,450.11,14927.0,425.4162,425.6238,424.7367,424.7367,14927.0
2021-11-17 15:05:00,450.01,450.17,449.91,449.94,11174.0,424.6424,424.7934,424.548,424.5763,11174.0
2021-11-17 15:10:00,449.97,450.08,449.35,449.35,11830.0,424.6046,424.7084,424.0196,424.0196,11830.0
2021-11-17 15:15:00,449.41,450.29,449.4,450.29,10697.0,424.0762,424.9066,424.0668,424.9066,10697.0
2021-11-17 15:20:00,450.32,450.63,449.95,450.63,6739.0,424.9349,425.2274,424.5858,425.2274,6739.0
2021-11-17 15:25:00,450.65,450.84,450.59,450.81,6828.0,425.2463,425.4256,425.1897,425.3973,6828.0
2021-11-17 15:30:00,450.76,450.88,450.5,450.57,12455.0,425.3501,425.4633,425.1048,425.1708,12455.0
2021-11-17 15:35:00,450.56,451.07,450.52,451.0,16986.0,425.1614,425.6426,425.1236,425.5766,16986.0
2021-11-17 15:40:00,451.07,451.1,450.77,450.98,10955.0,425.6426,425.6709,425.3595,425.5577,10955.0
2021-11-17 15:45:00,451.0,451.25,450.53,450.66,18717.0,425.5766,425.8125,425.1331,425.2557,18717.0
2021-11-17 15:50:00,450.62,450.73,450.08,450.19,27278.0,425.218,425.3218,424.7084,424.8122,27278.0
2021-11-17 15:55:00,450.18,450.18,448.73,448.84,134464.0,424.8028,424.8028,423.4345,423.5383,134464.0
2021-11-18 09:30:00,448.73,448.81,447.11,448.35,42251.0,423.4345,423.51,421.9059,423.076,42251.0
2021-11-18 09:35:00,448.5,448.82,447.81,448.52,12851.0,423.2175,423.5195,422.5664,423.2364,12851.0
2021-11-18 09:40:00,448.39,449.03,447.6,447.82,14417.0,423.1137,423.7176,422.3682,422.5758,14417.0
2021-11-18 09:45:00,448.04,448.39,447.53,447.82,18595.0,422.7834,423.1137,422.3022,422.5758,18595.0
2021-11-18 09:50:00,447.77,448.45,447.49,448.3,7431.0,422.5287,423.1703,422.2644,423.0288,7431.0
2021-11-18 09:55:00,448.18,448.4,447.93,448.4,9261.0,422.9155,423.1231,422.6796,423.1231,9261.0
2021-11-18 10:00:00,448.63,449.16,448.07,448.77,10601.0,423.3402,423.8403,422.8117,423.4723,10601.0
2021-11-18 10:05:00,448.63,449.41,448.5,449.03,5290.0,423.3402,424.0762,423.2175,423.7176,5290.0
2021-11-18 10:10:00,448.89,450.2,448.82,450.2,7625.0,423.5855,424.8217,423.5195,424.8217,7625.0
2021-11-18 10:15:00,450.2,450.41,449.8,450.3,7716.0,424.8217,425.0198,424.4442,424.916,7716.0
2021-11-18 10:20:00,450.31,451.4,450.17,451.4,16277.0,424.9255,425.954,424.7934,425.954,16277.0
2021-11-18 10:25:00,451.55,452.28,451.55,452.06,14191.0,426.0956,426.7844,426.0956,426.5768,14191.0
2021-11-18 10:30:00,452.13,452.13,451.29,451.72,11963.0,426.6429,426.6429,425.8502,426.256,11963.0
2021-11-18 10:35:00,451.6,451.6,450.24,450.64,6398.0,426.1428,426.1428,424.8594,425.2369,6398.0
2021-11-18 10:40:00,450.49,451.23,450.38,450.62,9751.0,425.0953,425.7936,424.9915,425.218,9751.0
2021-11-18 10:45:00,450.55,450.62,450.12,450.22,7453.0,425.1519,425.218,424.7462,424.8405,7453.0
2021-11-18 10:50:00,450.27,450.27,449.59,450.09,9695.0,424.8877,424.8877,424.2461,424.7179,9695.0
2021-11-18 10:55:00,450.27,450.41,450.03,450.14,5542.0,424.8877,425.0198,424.6613,424.7651,5542.0
2021-11-18 11:00:00,450.06,450.86,450.06,450.63,8162.0,424.6896,425.4445,424.6896,425.2274,8162.0
2021-11-18 11:05:00,450.8,451.22,450.67,450.74,11659.0,425.3879,425.7842,425.2652,425.3312,11659.0
2021-11-18 11:10:00,450.61,451.04,450.45,450.88,11885.0,425.2086,425.6143,425.0576,425.4633,11885.0
2021-11-18 11:15:00,450.97,451.21,450.72,450.82,8844.0,425.5483,425.7747,425.3124,425.4067,8844.0
2021-11-18 11:20:00,450.76,451.64,450.69,451.53,7537.0,425.3501,426.1805,425.2841,426.0767,7537.0
2021-11-18 11:25:00,451.56,451.82,451.21,451.58,6434.0,426.105,426.3504,425.7747,426.1239,6434.0
2021-11-18 11:30:00,451.66,452.06,451.38,451.78,12087.0,426.1994,426.5768,425.9352,426.3126,12087.0
2021-11-18 11:35:00,451.68,451.83,451.29,451.44,3873.0,426.2182,426.3598,425.8502,425.9918,3873.0
2021-11-18 11:40:00,451.32,451.61,451.29,451.45,2920.0,425.8785,426.1522,425.8502,426.0012,2920.0
2021-11-18 11:45:00,451.39,451.49,451.0,451.23,4558.0,425.9446,426.039,425.5766,425.7936,4558.0
2021-11-18 11:50:00,451.21,451.48,451.14,451.24,9754.0,425.7747,426.0295,425.7087,425.803,9754.0
2021-11-18 11:55:00,451.3,451.5,451.26,451.35,5255.0,425.8597,426.0484,425.8219,425.9068,5255.0
2021-11-18 12:00:00,451.4,451.75,451.18,451.66,3768.0,425.954,426.2843,425.7464,426.1994,3768.0
2021-11-18 12:05:00,451.75,452.75,451.75,452.75,5573.0,426.2843,427.2279,426.2843,427.2279,5573.0
2021-11-18 12:10:00,452.68,452.81,452.16,452.25,6718.0,427.1619,427.2845,426.6712,426.7561,6718.0
2021-11-18 12:15:00,452.25,452.31,452.02,452.02,5671.0,426.7561,426.8127,426.5391,426.5391,5671.0
2021-11-18 12:20:00,451.79,452.14,451.78,452.05,4598.0,426.322,426.6523,426.3126,426.5674,4598.0
2021-11-18 12:25:00,452.08,452.69,452.05,452.6,7570.0,426.5957,427.1713,426.5674,427.0864,7570.0
2021-11-18 12:30:00,452.5,452.72,452.15,452.31,3772.0,426.992,427.1996,426.6618,426.8127,3772.0
2021-11-18 12:35:00,452.23,452.23,451.97,452.05,4090.0,426.7372,426.7372,426.4919,426.5674,4090.0
2021-11-18 12:40:00,452.08,452.46,451.99,451.99,6740.0,426.5957,426.9543,426.5108,426.5108,6740.0
2021-11-18 12:45:00,451.93,452.01,451.26,451.56,6971.0,426.4542,426.5296,425.8219,426.105,6971.0
2021-11-18 12:50:00,451.58,451.8,451.04,451.19,6357.0,426.1239,426.3315,425.6143,425.7559,6357.0
2021-11-18 12:55:00,451.26,451.39,450.79,451.08,7395.0,425.8219,425.9446,425.3784,425.6521,7395.0
2021-11-18 13:00:00,450.99,450.99,450.67,450.91,7704.0,425.5671,425.5671,425.2652,425.4917,7704.0
2021-11-18 13:05:00,450.87,451.01,450.76,450.9,8797.0,425.4539,425.586,425.3501,425.4822,8797.0
2021-11-18 13:10:00,450.89,451.16,450.82,451.03,8632.0,425.4728,425.7276,425.4067,425.6049,8632.0
2021-11-18 13:15:00,451.06,451.18,450.84,450.98,5077.0,425.6332,425.7464,425.4256,425.5577,5077.0
2021-11-18 13:20:00,450.97,451.33,450.97,451.2,5067.0,425.5483,425.888,425.5483,425.7653,5067.0
2021-11-18 13:25:00,451.13,451.29,451.12,451.21,2703.0,425.6992,425.8502,425.6898,425.7747,2703.0
2021-11-18 13:30:00,451.12,451.12,450.81,450.99,6215.0,425.6898,425.6898,425.3973,425.5671,6215.0
2021-11-18 13:35:00,450.99,451.17,450.89,451.17,5939.0,425.5671,425.737,425.4728,425.737,5939.0
2021-11-18 13:40:00,451.14,451.41,451.07,451.38,6150.0,425.7087,425.9635,425.6426,425.9352,6150.0
2021-11-18 13:45:00,451.34,451.76,451.3,451.76,5065.0,425.8974,426.2937,425.8597,426.2937,5065.0
2021-11-18 13:50:00,451.71,451.81,451.37,451.44,14152.0,426.2466,426.3409,425.9257,425.9918,14152.0
2021-11-18 13:55:00,451.44,451.44,451.1,451.22,8851.0,425.9918,425.9918,425.6709,425.7842,8851.0
2021-11-18 14:00:00,451.16,451.18,450.7,450.8,13563.0,425.7276,425.7464,425.2935,425.3879,13563.0
2021-11-18 14:05:00,450.73,450.73,450.34,450.49,7426.0,425.3218,425.3218,424.9538,425.0953,7426.0
2021-11-18 14:10:00,450.51,450.69,450.43,450.69,4603.0,425.1142,425.2841,425.0387,425.2841,4603.0
2021-11-18 14:15:00,450.65,450.71,450.27,450.28,6361.0,425.2463,425.3029,424.8877,424.8972,6361.0
2021-11-18 14:20:00,450.12,450.33,450.06,450.26,4779.0,424.7462,424.9443,424.6896,424.8783,4779.0
2021-11-18 14:25:00,450.25,450.25,449.95,450.1,6990.0,424.8689,424.8689,424.5858,424.7273,6990.0
2021-11-18 14:30:00,450.09,450.18,449.87,450.01,4641.0,424.7179,424.8028,424.5103,424.6424,4641.0
2021-11-18 14:35:00,450.0,450.05,449.52,449.57,7418.0,424.6329,424.6801,424.18,424.2272,7418.0
2021-11-18 14:40:00,449.63,449.78,449.52,449.65,5734.0,424.2838,424.4254,424.18,424.3027,5734.0
2021-11-18 14:45:00,449.73,450.32,449.73,450.18,5594.0,424.3782,424.9349,424.3782,424.8028,5594.0
2021-11-18 14:50:00,450.12,450.19,449.95,450.09,6635.0,424.7462,424.8122,424.5858,424.7179,6635.0
2021-11-18 14:55:00,450.16,450.49,450.01,450.34,13378.0,424.7839,425.0953,424.6424,424.9538,13378.0
2021-11-18 15:00:00,450.31,450.49,450.05,450.1,8786.0,424.9255,425.0953,424.6801,424.7273,8786.0
2021-11-18 15:05:00,450.13,450.29,449.93,450.26,28563.0,424.7556,424.9066,424.5669,424.8783,28563.0
2021-11-18 15:10:00,450.3,450.38,449.82,449.86,6915.0,424.916,424.9915,424.4631,424.5008,6915.0
2021-11-18 15:15:00,449.87,449.97,449.24,449.3,17601.0,424.5103,424.6046,423.9158,423.9724,17601.0
2021-11-18 15:20:00,449.36,449.56,449.05,449.43,19587.0,424.029,424.2178,423.7365,424.0951,19587.0
2021-11-18 15:25:00,449.41,449.53,449.24,449.53,11856.0,424.0762,424.1894,423.9158,424.1894,11856.0
2021-11-18 15:30:00,449.52,449.66,449.03,449.04,28685.0,424.18,424.3121,423.7176,423.7271,28685.0
2021-11-18 15:35:00,449.04,449.5,448.94,449.48,17072.0,423.7271,424.1611,423.6327,424.1423,17072.0
2021-11-18 15:40:00,449.52,449.74,449.05,449.13,11801.0,424.18,424.3876,423.7365,423.812,11801.0
2021-11-18 15:45:00,449.13,449.31,448.96,449.26,13033.0,423.812,423.9818,423.6516,423.9347,13033.0
2021-11-18 15:50:00,449.29,449.99,449.29,449.76,20972.0,423.963,424.6235,423.963,424.4065,20972.0
2021-11-18 15:55:00,449.63,449.68,448.97,449.6,105468.0,424.2838,424.331,423.661,424.2555,105468.0
2021-11-19 09:30:00,448.13,449.45,444.18,446.33,218848.0,422.8684,424.114,419.141,421.1698,218848.0
2021-11-19 09:35:00,446.52,447.38,445.97,446.4,10534.0,421.3491,422.1606,420.8301,421.2359,10534.0
2021-11-19 09:40:00,446.44,447.44,445.71,446.5,11367.0,421.2736,422.2173,420.5848,421.3302,11367.0
2021-11-19 09:45:00,446.57,447.02,444.91,445.61,16220.0,421.3963,421.8209,419.8299,420.4904,16220.0
2021-11-19 09:50:00,445.88,446.05,444.68,445.29,13993.0,420.7452,420.9056,419.6128,420.1885,13993.0
2021-11-19 09:55:00,445.35,445.5,444.53,445.0,7988.0,420.2451,420.3866,419.4713,419.9148,7988.0
2021-11-19 10:00:00,445.06,445.67,444.2,444.2,17108.0,419.9714,420.547,419.1599,419.1599,17108.0
2021-11-19 10:05:00,444.06,444.99,443.9,444.61,15064.0,419.0278,419.9054,418.8768,419.5468,15064.0
2021-11-19 10:10:00,444.53,445.05,444.24,444.49,6289.0,419.4713,419.962,419.1976,419.4336,6289.0
2021-11-19 10:15:00,444.34,444.35,443.31,443.8,7896.0,419.292,419.3014,418.3201,418.7825,7896.0
2021-11-19 10:20:00,443.59,444.24,443.57,443.99,10507.0,418.5843,419.1976,418.5654,418.9617,10507.0
2021-11-19 10:25:00,443.99,443.99,442.78,443.19,17956.0,418.9617,418.9617,417.8199,418.2068,17956.0
2021-11-19 10:30:00,443.11,443.78,442.77,442.99,14610.0,418.1313,418.7636,417.8105,418.0181,14610.0
2021-11-19 10:35:00,442.99,443.18,442.54,442.77,10975.0,418.0181,418.1974,417.5935,417.8105,10975.0
2021-11-19 10:40:00,442.6,443.08,442.51,443.0,8630.0,417.6501,418.103,417.5652,418.0275,8630.0
2021-11-19 10:45:00,443.01,443.01,442.36,442.74,9670.0,418.037,418.037,417.4236,417.7822,9670.0
2021-11-19 10:50:00,442.65,442.76,442.02,442.42,10408.0,417.6973,417.8011,417.1028,417.4802,10408.0
2021-11-19 10:55:00,442.5,442.75,442.0,442.27,19851.0,417.5557,417.7916,417.0839,417.3387,19851.0
2021-11-19 11:00:00,442.11,442.25,441.63,442.05,11915.0,417.1877,417.3198,416.7348,417.1311,11915.0
2021-11-19 11:05:00,441.98,442.5,441.85,442.47,7322.0,417.065,417.5557,416.9424,417.5274,7322.0
2021-11-19 11:10:00,442.53,442.75,442.33,442.51,9552.0,417.584,417.7916,417.3953,417.5652,9552.0
2021-11-19 11:15:00,442.63,443.17,442.59,442.6,10307.0,417.6784,418.188,417.6407,417.6501,10307.0
2021-11-19 11:20:00,442.59,443.01,442.53,443.01,5922.0,417.6407,418.037,417.584,418.037,5922.0
2021-11-19 11:25:00,442.84,442.84,442.39,442.64,8619.0,417.8766,417.8766,417.4519,417.6878,8619.0
2021-11-19 11:30:00,442.61,442.82,441.75,441.97,11402.0,417.6595,417.8577,416.848,417.0556,11402.0
2021-11-19 11:35:00,441.96,442.0,441.47,441.72,6691.0,417.0462,417.0839,416.5838,416.8197,6691.0
2021-11-19 11:40:00,441.57,441.89,441.4,441.71,5769.0,416.6782,416.9801,416.5177,416.8103,5769.0
2021-11-19 11:45:00,441.87,441.87,441.39,441.55,4703.0,416.9612,416.9612,416.5083,416.6593,4703.0
2021-11-19 11:50:00,441.48,441.54,440.61,440.87,10862.0,416.5932,416.6498,415.7723,416.0176,10862.0
2021-11-19 11:55:00,440.81,440.83,440.41,440.53,6671.0,415.961,415.9799,415.5835,415.6968,6671.0
2021-11-19 12:00:00,440.47,440.82,440.47,440.73,10278.0,415.6402,415.9704,415.6402,415.8855,10278.0
2021-11-19 12:05:00,440.68,440.88,440.47,440.64,7362.0,415.8383,416.0271,415.6402,415.8006,7362.0
2021-11-19 12:10:00,440.51,440.77,440.4,440.52,14282.0,415.6779,415.9233,415.5741,415.6873,14282.0
2021-11-19 12:15:00,440.49,441.27,440.49,441.03,10514.0,415.659,416.3951,415.659,416.1686,10514.0
2021-11-19 12:20:00,441.02,441.4,440.77,441.4,8494.0,416.1592,416.5177,415.9233,416.5177,8494.0
2021-11-19 12:25:00,441.35,441.61,441.0,441.21,17123.0,416.4706,416.7159,416.1403,416.3385,17123.0
2021-11-19 12:30:00,441.49,442.34,441.49,441.7,16322.0,416.6027,417.4048,416.6027,416.8008,16322.0
2021-11-19 12:35:00,441.7,442.08,441.5,441.94,8914.0,416.8008,417.1594,416.6121,417.0273,8914.0
2021-11-19 12:40:00,442.03,442.12,441.69,442.0,10461.0,417.1122,417.1972,416.7914,417.0839,10461.0
2021-11-19 12:45:00,441.87,441.99,441.68,441.91,6260.0,416.9612,417.0745,416.782,416.999,6260.0
2021-11-19 12:50:00,441.85,442.15,441.8,442.15,11236.0,416.9424,417.2255,416.8952,417.2255,11236.0
2021-11-19 12:55:00,442.14,442.75,442.0,442.66,17678.0,417.216,417.7916,417.0839,417.7067,17678.0
2021-11-19 13:00:00,442.68,442.76,442.13,442.31,7024.0,417.7256,417.8011,417.2066,417.3764,7024.0
2021-11-19 13:05:00,442.36,442.46,441.99,442.0,5868.0,417.4236,417.518,417.0745,417.0839,5868.0
2021-11-19 13:10:00,442.06,442.13,441.66,441.9,7219.0,417.1405,417.2066,416.7631,416.9896,7219.0
2021-11-19 13:15:00,441.9,442.37,441.5,442.15,6193.0,416.9896,417.4331,416.6121,417.2255,6193.0
2021-11-19 13:20:00,442.03,442.04,441.63,441.63,6358.0,417.1122,417.1217,416.7348,416.7348,6358.0
2021-11-19 13:25:00,441.65,441.97,441.2,441.23,8678.0,416.7536,417.0556,416.329,416.3573,8678.0
2021-11-19 13:30:00,441.2,441.2,440.92,440.95,5645.0,416.329,416.329,416.0648,416.0931,5645.0
2021-11-19 13:35:00,440.78,441.04,440.57,440.71,14759.0,415.9327,416.178,415.7345,415.8666,14759.0
2021-11-19 13:40:00,440.71,441.67,440.36,441.67,14428.0,415.8666,416.7725,415.5364,416.7725,14428.0
2021-11-19 13:45:00,441.67,441.97,441.31,441.49,10552.0,416.7725,417.0556,416.4328,416.6027,10552.0
2021-11-19 13:50:00,441.5,441.97,441.25,441.75,21108.0,416.6121,417.0556,416.3762,416.848,21108.0
2021-11-19 13:55:00,441.75,442.03,441.71,442.03,4877.0,416.848,417.1122,416.8103,417.1122,4877.0
2021-11-19 14:00:00,442.0,442.46,441.97,442.14,25334.0,417.0839,417.518,417.0556,417.216,25334.0
2021-11-19 14:05:00,442.2,442.2,441.87,441.94,12861.0,417.2726,417.2726,416.9612,417.0273,12861.0
2021-11-19 14:10:00,441.88,442.14,441.6,442.09,4209.0,416.9707,417.216,416.7065,417.1688,4209.0
2021-11-19 14:15:00,442.08,442.6,441.97,441.99,9991.0,417.1594,417.6501,417.0556,417.0745,9991.0
2021-11-19 14:20:00,442.01,442.09,441.61,441.99,4325.0,417.0934,417.1688,416.7159,417.0745,4325.0
2021-11-19 14:25:00,441.9,442.32,441.81,442.01,7611.0,416.9896,417.3859,416.9046,417.0934,7611.0
2021-11-19 14:30:00,441.96,442.18,441.57,441.79,12568.0,417.0462,417.2538,416.6782,416.8858,12568.0
2021-11-19 14:35:00,441.7,442.04,441.6,441.72,23841.0,416.8008,417.1217,416.7065,416.8197,23841.0
2021-11-19 14:40:00,441.82,441.92,441.58,441.92,11725.0,416.9141,417.0084,416.6876,417.0084,11725.0
2021-11-19 14:45:00,441.86,442.15,441.75,442.09,14852.0,416.9518,417.2255,416.848,417.1688,14852.0
2021-11-19 14:50:00,442.1,442.44,441.94,442.25,26293.0,417.1783,417.4991,417.0273,417.3198,26293.0
2021-11-19 14:55:00,442.19,442.25,441.8,441.95,9760.0,417.2632,417.3198,416.8952,417.0367,9760.0
2021-11-19 15:00:00,441.9,442.1,441.8,441.89,11487.0,416.9896,417.1783,416.8952,416.9801,11487.0
2021-11-19 15:05:00,441.85,442.15,441.84,442.15,11456.0,416.9424,417.2255,416.9329,417.2255,11456.0
2021-11-19 15:10:00,442.12,442.12,441.55,441.55,11933.0,417.1972,417.1972,416.6593,416.6593,11933.0
2021-11-19 15:15:00,441.55,441.55,441.24,441.25,8705.0,416.6593,416.6593,416.3668,416.3762,8705.0
2021-11-19 15:20:00,441.27,441.38,441.15,441.15,10898.0,416.3951,416.4989,416.2818,416.2818,10898.0
2021-11-19 15:25:00,441.15,441.48,440.85,440.85,17531.0,416.2818,416.5932,415.9987,415.9987,17531.0
2021-11-19 15:30:00,440.84,441.07,440.51,440.51,20029.0,415.9893,416.2063,415.6779,415.6779,20029.0
2021-11-19 15:35:00,440.54,440.59,440.1,440.21,32756.0,415.7062,415.7534,415.291,415.3948,32756.0
2021-11-19 15:40:00,440.14,440.54,440.06,440.18,52520.0,415.3288,415.7062,415.2533,415.3665,52520.0
2021-11-19 15:45:00,440.18,440.49,439.79,440.31,41962.0,415.3665,415.659,414.9985,415.4892,41962.0
2021-11-19 15:50:00,440.22,440.41,439.5,440.13,47915.0,415.4043,415.5835,414.7248,415.3193,47915.0
2021-11-19 15:55:00,440.15,440.49,439.87,440.0,153720.0,415.3382,415.659,415.074,415.1967,153720.0
2021-11-22 09:30:00,442.82,443.18,440.62,441.99,87072.0,417.8577,418.1974,415.7817,417.0745,87072.0
2021-11-22 09:35:00,441.49,442.2,441.02,441.97,33016.0,416.6027,417.2726,416.1592,417.0556,33016.0
2021-11-22 09:40:00,441.83,442.04,440.1,441.56,12653.0,416.9235,417.1217,415.291,416.6687,12653.0
2021-11-22 09:45:00,441.62,441.62,439.99,441.1,17817.0,416.7253,416.7253,415.1872,416.2347,17817.0
2021-11-22 09:50:00,441.09,441.4,440.6,440.85,18695.0,416.2252,416.5177,415.7628,415.9987,18695.0
2021-11-22 09:55:00,441.01,441.2,440.15,440.26,22604.0,416.1497,416.329,415.3382,415.442,22604.0
2021-11-22 10:00:00,440.32,440.38,439.47,439.47,18088.0,415.4986,415.5552,414.6965,414.6965,18088.0
2021-11-22 10:05:00,439.54,440.17,439.0,440.03,14971.0,414.7626,415.3571,414.253,415.225,14971.0
2021-11-22 10:10:00,440.17,440.35,439.69,440.27,16237.0,415.3571,415.5269,414.9041,415.4514,16237.0
2021-11-22 10:15:00,440.27,440.55,439.55,439.68,28813.0,415.4514,415.7157,414.772,414.8947,28813.0
2021-11-22 10:20:00,439.76,440.08,439.44,439.8,6679.0,414.9702,415.2722,414.6682,415.0079,6679.0
2021-11-22 10:25:00,439.81,440.29,439.67,440.0,19469.0,415.0174,415.4703,414.8853,415.1967,19469.0
2021-11-22 10:30:00,439.88,440.71,439.87,440.15,8726.0,415.0834,415.8666,415.074,415.3382,8726.0
2021-11-22 10:35:00,440.09,440.45,439.84,440.38,9935.0,415.2816,415.6213,415.0457,415.5552,9935.0
2021-11-22 10:40:00,440.43,440.81,440.19,440.52,8843.0,415.6024,415.961,415.376,415.6873,8843.0
2021-11-22 10:45:00,440.62,441.21,440.07,441.14,12339.0,415.7817,416.3385,415.2627,416.2724,12339.0
2021-11-22 10:50:00,441.17,441.98,440.7,441.93,9337.0,416.3007,417.065,415.8572,417.0179,9337.0
2021-11-22 10:55:00,441.98,442.55,441.6,441.68,11845.0,417.065,417.6029,416.7065,416.782,11845.0
2021-11-22 11:00:00,441.77,442.21,441.76,442.15,15746.0,416.8669,417.2821,416.8574,417.2255,15746.0
2021-11-22 11:05:00,442.08,442.55,441.56,442.06,16392.0,417.1594,417.6029,416.6687,417.1405,16392.0
2021-11-22 11:10:00,442.07,442.51,442.06,442.27,51696.0,417.15,417.5652,417.1405,417.3387,51696.0
2021-11-22 11:15:00,442.21,442.21,441.5,441.7,12872.0,417.2821,417.2821,416.6121,416.8008,12872.0
2021-11-22 11:20:00,441.95,442.36,441.8,442.06,13696.0,417.0367,417.4236,416.8952,417.1405,13696.0
2021-11-22 11:25:00,442.12,442.53,441.94,442.37,7261.0,417.1972,417.584,417.0273,417.4331,7261.0
2021-11-22 11:30:00,442.29,442.94,442.1,442.84,11059.0,417.3576,417.9709,417.1783,417.8766,11059.0
2021-11-22 11:35:00,442.76,443.14,442.32,443.14,12932.0,417.8011,418.1597,417.3859,418.1597,12932.0
2021-11-22 11:40:00,443.14,443.75,443.04,443.46,7740.0,418.1597,418.7353,418.0653,418.4616,7740.0
2021-11-22 11:45:00,443.45,443.45,442.68,442.84,8051.0,418.4522,418.4522,417.7256,417.8766,8051.0
2021-11-22 11:50:00,442.85,443.04,442.11,442.24,8622.0,417.886,418.0653,417.1877,417.3104,8622.0
2021-11-22 11:55:00,442.1,442.43,441.58,441.74,8862.0,417.1783,417.4897,416.6876,416.8386,8862.0
2021-11-22 12:00:00,441.74,443.06,441.1,443.06,14396.0,416.8386,418.0842,416.2347,418.0842,14396.0
2021-11-22 12:05:00,443.05,443.32,442.62,442.9,24822.0,418.0747,418.3295,417.669,417.9332,24822.0
2021-11-22 12:10:00,442.97,443.25,442.24,443.18,15210.0,417.9992,418.2635,417.3104,418.1974,15210.0
2021-11-22 12:15:00,443.32,443.59,443.09,443.09,9855.0,418.3295,418.5843,418.1125,418.1125,9855.0
2021-11-22 12:20:00,443.17,443.17,442.16,442.28,7217.0,418.188,418.188,417.2349,417.3481,7217.0
2021-11-22 12:25:00,442.13,442.13,441.74,441.96,2828.0,417.2066,417.2066,416.8386,417.0462,2828.0
2021-11-22 12:30:00,441.74,441.75,441.28,441.28,4906.0,416.8386,416.848,416.4045,416.4045,4906.0
2021-11-22 12:35:00,441.3,441.6,440.92,441.58,6663.0,416.4234,416.7065,416.0648,416.6876,6663.0
2021-11-22 12:40:00,441.59,442.15,441.44,441.78,10902.0,416.697,417.2255,416.5555,416.8763,10902.0
2021-11-22 12:45:00,441.77,441.77,441.08,441.4,4638.0,416.8669,416.8669,416.2158,416.5177,4638.0
2021-11-22 12:50:00,441.4,441.4,440.77,440.77,4724.0,416.5177,416.5177,415.9233,415.9233,4724.0
2021-11-22 12:55:00,440.78,441.05,440.55,440.55,6112.0,415.9327,416.1875,415.7157,415.7157,6112.0
2021-11-22 13:00:00,440.67,440.92,440.56,440.76,6182.0,415.8289,416.0648,415.7251,415.9138,6182.0
2021-11-22 13:05:00,440.78,441.1,440.27,440.31,6018.0,415.9327,416.2347,415.4514,415.4892,6018.0
2021-11-22 13:10:00,440.38,440.64,440.32,440.64,4968.0,415.5552,415.8006,415.4986,415.8006,4968.0
2021-11-22 13:15:00,440.65,440.65,440.16,440.18,5950.0,415.81,415.81,415.3476,415.3665,5950.0
2021-11-22 13:20:00,440.14,440.31,440.11,440.29,5380.0,415.3288,415.4892,415.3005,415.4703,5380.0
2021-11-22 13:25:00,440.24,440.6,440.24,440.45,7108.0,415.4231,415.7628,415.4231,415.6213,7108.0
2021-11-22 13:30:00,440.52,440.69,440.43,440.54,3568.0,415.6873,415.8478,415.6024,415.7062,3568.0
2021-11-22 13:35:00,440.5,440.55,440.26,440.38,3245.0,415.6685,415.7157,415.442,415.5552,3245.0
2021-11-22 13:40:00,440.33,440.37,440.0,440.33,4815.0,415.5081,415.5458,415.1967,415.5081,4815.0
2021-11-22 13:45:00,440.39,440.54,440.28,440.35,4695.0,415.5647,415.7062,415.4609,415.5269,4695.0
2021-11-22 13:50:00,440.31,440.7,440.31,440.7,5325.0,415.4892,415.8572,415.4892,415.8572,5325.0
2021-11-22 13:55:00,440.67,440.67,440.33,440.42,6506.0,415.8289,415.8289,415.5081,415.593,6506.0
2021-11-22 14:00:00,440.42,440.85,440.22,440.6,6750.0,415.593,415.9987,415.4043,415.7628,6750.0
2021-11-22 14:05:00,440.61,440.61,440.2,440.45,8254.0,415.7723,415.7723,415.3854,415.6213,8254.0
2021-11-22 14:10:00,440.4,440.4,440.1,440.27,6270.0,415.5741,415.5741,415.291,415.4514,6270.0
2021-11-22 14:15:00,440.34,440.55,439.81,439.92,15070.0,415.5175,415.7157,415.0174,415.1212,15070.0
2021-11-22 14:20:00,439.95,440.11,439.55,439.61,7776.0,415.1495,415.3005,414.772,414.8286,7776.0
2021-11-22 14:25:00,439.62,439.82,439.34,439.81,7595.0,414.8381,415.0268,414.5739,415.0174,7595.0
2021-11-22 14:30:00,439.72,439.91,439.67,439.84,7049.0,414.9324,415.1117,414.8853,415.0457,7049.0
2021-11-22 14:35:00,439.99,440.2,439.93,440.01,7477.0,415.1872,415.3854,415.1306,415.2061,7477.0
2021-11-22 14:40:00,440.01,440.2,440.0,440.17,8266.0,415.2061,415.3854,415.1967,415.3571,8266.0
2021-11-22 14:45:00,440.13,440.19,439.86,440.0,14766.0,415.3193,415.376,415.0646,415.1967,14766.0
2021-11-22 14:50:00,440.0,441.15,439.95,441.09,29855.0,415.1967,416.2818,415.1495,416.2252,29855.0
2021-11-22 14:55:00,440.89,441.08,440.71,440.96,9732.0,416.0365,416.2158,415.8666,416.1025,9732.0
2021-11-22 15:00:00,440.91,441.14,440.82,440.94,10774.0,416.0554,416.2724,415.9704,416.0837,10774.0
2021-11-22 15:05:00,440.99,441.02,440.76,440.77,9313.0,416.1309,416.1592,415.9138,415.9233,9313.0
2021-11-22 15:10:00,440.68,440.97,440.41,440.5,19394.0,415.8383,416.112,415.5835,415.6685,19394.0
2021-11-22 15:15:00,440.48,440.6,440.03,440.09,10198.0,415.6496,415.7628,415.225,415.2816,10198.0
2021-11-22 15:20:00,440.09,440.24,439.52,439.94,20511.0,415.2816,415.4231,414.7437,415.14,20511.0
2021-11-22 15:25:00,440.02,440.59,439.9,440.59,12903.0,415.2155,415.7534,415.1023,415.7534,12903.0
2021-11-22 15:30:00,440.5,440.5,439.78,440.07,19563.0,415.6685,415.6685,414.9891,415.2627,19563.0
2021-11-22 15:35:00,440.04,440.18,439.81,440.09,11455.0,415.2344,415.3665,415.0174,415.2816,11455.0
2021-11-22 15:40:00,440.12,440.2,439.62,439.69,16189.0,415.3099,415.3854,414.8381,414.9041,16189.0
2021-11-22 15:45:00,439.72,440.08,439.31,439.6,29920.0,414.9324,415.2722,414.5456,414.8192,29920.0
2021-11-22 15:50:00,439.47,439.62,438.47,438.47,33608.0,414.6965,414.8381,413.7529,413.7529,33608.0
2021-11-22 15:55:00,438.45,438.46,437.39,437.54,89895.0,413.734,413.7435,412.7338,412.8753,89895.0
2021-11-23 09:30:00,436.01,438.76,436.0,437.9,109213.0,411.4316,414.0266,411.4221,413.215,109213.0
2021-11-23 09:35:00,438.22,438.94,437.22,438.14,38887.0,413.517,414.1964,412.5734,413.4415,38887.0
2021-11-23 09:40:00,437.87,439.99,437.85,439.59,24315.0,413.1867,415.1872,413.1679,414.8098,24315.0
2021-11-23 09:45:00,439.85,440.63,438.81,440.52,32458.0,415.0551,415.7911,414.0737,415.6873,32458.0
2021-11-23 09:50:00,440.69,441.93,440.08,441.93,22414.0,415.8478,417.0179,415.2722,417.0179,22414.0
2021-11-23 09:55:00,441.84,443.15,441.65,442.19,15618.0,416.9329,418.1691,416.7536,417.2632,15618.0
2021-11-23 10:00:00,442.32,444.23,442.28,443.79,20817.0,417.3859,419.1882,417.3481,418.773,20817.0
2021-11-23 10:05:00,443.92,444.31,442.48,442.63,31111.0,418.8957,419.2637,417.5369,417.6784,31111.0
2021-11-23 10:10:00,442.91,443.0,441.85,442.38,12110.0,417.9426,418.0275,416.9424,417.4425,12110.0
2021-11-23 10:15:00,442.47,444.1,442.47,443.69,15015.0,417.5274,419.0655,417.5274,418.6787,15015.0
2021-11-23 10:20:00,443.62,443.84,442.7,443.11,10533.0,418.6126,418.8202,417.7445,418.1313,10533.0
2021-11-23 10:25:00,443.01,443.08,442.27,442.68,19113.0,418.037,418.103,417.3387,417.7256,19113.0
2021-11-23 10:30:00,442.53,443.4,442.52,442.91,8382.0,417.584,418.405,417.5746,417.9426,8382.0
2021-11-23 10:35:00,442.94,442.94,442.01,442.19,26534.0,417.9709,417.9709,417.0934,417.2632,26534.0
2021-11-23 10:40:00,442.19,442.75,441.8,441.84,10020.0,417.2632,417.7916,416.8952,416.9329,10020.0
2021-11-23 10:45:00,441.76,442.15,441.54,441.55,11841.0,416.8574,417.2255,416.6498,416.6593,11841.0
2021-11-23 10:50:00,441.52,441.76,441.13,441.63,8557.0,416.631,416.8574,416.263,416.7348,8557.0
2021-11-23 10:55:00,441.76,442.39,441.54,442.32,10141.0,416.8574,417.4519,416.6498,417.3859,10141.0
2021-11-23 11:00:00,442.47,442.94,442.1,442.94,19595.0,417.5274,417.9709,417.1783,417.9709,19595.0
2021-11-23 11:05:00,442.94,443.36,442.69,443.36,11234.0,417.9709,418.3673,417.735,418.3673,11234.0
2021-11-23 11:10:00,443.45,444.12,443.43,443.69,9013.0,418.4522,419.0844,418.4333,418.6787,9013.0
2021-11-23 11:15:00,443.62,443.68,443.13,443.2,9425.0,418.6126,418.6692,418.1502,418.2163,9425.0
2021-11-23 11:20:00,443.24,443.76,443.19,443.73,6300.0,418.254,418.7447,418.2068,418.7164,6300.0
2021-11-23 11:25:00,443.78,444.27,443.77,444.13,11438.0,418.7636,419.226,418.7541,419.0938,11438.0
2021-11-23 11:30:00,444.19,444.73,444.02,444.59,16701.0,419.1505,419.66,418.99,419.5279,16701.0
2021-11-23 11:35:00,444.74,445.12,444.57,444.68,17029.0,419.6695,420.028,419.509,419.6128,17029.0
2021-11-23 11:40:00,444.7,444.95,444.13,444.15,8032.0,419.6317,419.8676,419.0938,419.1127,8032.0
2021-11-23 11:45:00,444.18,444.7,444.18,444.55,7774.0,419.141,419.6317,419.141,419.4902,7774.0
2021-11-23 11:50:00,444.69,444.69,444.08,444.26,8336.0,419.6223,419.6223,419.0467,419.2165,8336.0
2021-11-23 11:55:00,444.33,444.64,444.32,444.44,6347.0,419.2826,419.5751,419.2731,419.3864,6347.0
2021-11-23 12:00:00,444.3,444.41,443.24,443.36,7457.0,419.2543,419.3581,418.254,418.3673,7457.0
2021-11-23 12:05:00,443.43,443.43,442.46,442.47,7687.0,418.4333,418.4333,417.518,417.5274,7687.0
2021-11-23 12:10:00,442.59,442.84,442.07,442.08,10412.0,417.6407,417.8766,417.15,417.1594,10412.0
2021-11-23 12:15:00,442.02,442.14,441.63,441.64,3513.0,417.1028,417.216,416.7348,416.7442,3513.0
2021-11-23 12:20:00,441.7,442.44,441.61,442.44,8482.0,416.8008,417.4991,416.7159,417.4991,8482.0
2021-11-23 12:25:00,442.51,443.25,442.51,442.93,8120.0,417.5652,418.2635,417.5652,417.9615,8120.0
2021-11-23 12:30:00,443.12,443.58,442.97,443.4,13747.0,418.1408,418.5749,417.9992,418.405,13747.0
2021-11-23 12:35:00,443.46,444.37,443.46,444.16,9846.0,418.4616,419.3203,418.4616,419.1222,9846.0
2021-11-23 12:40:00,444.15,444.15,443.7,443.89,9009.0,419.1127,419.1127,418.6881,418.8674,9009.0
2021-11-23 12:45:00,443.89,444.44,443.85,444.0,7519.0,418.8674,419.3864,418.8296,418.9712,7519.0
2021-11-23 12:50:00,444.12,444.12,443.65,443.84,7451.0,419.0844,419.0844,418.6409,418.8202,7451.0
2021-11-23 12:55:00,443.82,443.93,443.6,443.71,12507.0,418.8013,418.9051,418.5937,418.6975,12507.0
2021-11-23 13:00:00,443.65,444.14,443.64,443.74,7710.0,418.6409,419.1033,418.6315,418.7258,7710.0
2021-11-23 13:05:00,443.67,444.14,443.67,443.81,9390.0,418.6598,419.1033,418.6598,418.7919,9390.0
2021-11-23 13:10:00,443.75,444.0,443.75,443.89,5141.0,418.7353,418.9712,418.7353,418.8674,5141.0
2021-11-23 13:15:00,444.0,444.16,443.73,443.82,5735.0,418.9712,419.1222,418.7164,418.8013,5735.0
2021-11-23 13:20:00,443.74,444.04,443.56,444.04,7739.0,418.7258,419.0089,418.556,419.0089,7739.0
2021-11-23 13:25:00,444.08,444.41,443.92,444.27,9039.0,419.0467,419.3581,418.8957,419.226,9039.0
2021-11-23 13:30:00,444.21,444.62,444.21,444.59,5511.0,419.1693,419.5562,419.1693,419.5279,5511.0
2021-11-23 13:35:00,444.51,444.69,444.32,444.69,4089.0,419.4524,419.6223,419.2731,419.6223,4089.0
2021-11-23 13:40:00,444.73,444.73,444.21,444.21,6493.0,419.66,419.66,419.1693,419.1693,6493.0
2021-11-23 13:45:00,444.28,445.07,444.27,444.86,11244.0,419.2354,419.9809,419.226,419.7827,11244.0
2021-11-23 13:50:00,444.88,445.29,444.87,445.29,8283.0,419.8016,420.1885,419.7921,420.1885,8283.0
2021-11-23 13:55:00,445.33,445.44,444.91,444.97,8358.0,420.2262,420.33,419.8299,419.8865,8358.0
2021-11-23 14:00:00,444.8,445.0,444.69,444.89,7678.0,419.7261,419.9148,419.6223,419.811,7678.0
2021-11-23 14:05:00,444.83,445.28,444.81,445.25,14654.0,419.7544,420.179,419.7355,420.1507,14654.0
2021-11-23 14:10:00,445.21,445.36,445.13,445.18,7214.0,420.113,420.2545,420.0375,420.0847,7214.0
2021-11-23 14:15:00,445.18,445.29,444.89,444.9,8887.0,420.0847,420.1885,419.811,419.8204,8887.0
2021-11-23 14:20:00,444.88,445.05,444.79,445.05,6792.0,419.8016,419.962,419.7166,419.962,6792.0
2021-11-23 14:25:00,444.97,445.42,444.9,445.3,9940.0,419.8865,420.3111,419.8204,420.1979,9940.0
2021-11-23 14:30:00,445.29,445.36,444.68,444.85,11038.0,420.1885,420.2545,419.6128,419.7733,11038.0
2021-11-23 14:35:00,444.66,445.17,444.58,444.95,10577.0,419.594,420.0752,419.5185,419.8676,10577.0
2021-11-23 14:40:00,445.0,445.39,444.79,445.39,9181.0,419.9148,420.2828,419.7166,420.2828,9181.0
2021-11-23 14:45:00,445.28,445.77,445.17,445.77,12653.0,420.179,420.6414,420.0752,420.6414,12653.0
2021-11-23 14:50:00,445.79,446.24,444.5,446.21,27525.0,420.6603,421.0849,419.443,421.0566,27525.0
2021-11-23 14:55:00,446.24,446.53,446.08,446.45,24389.0,421.0849,421.3586,420.9339,421.2831,24389.0
2021-11-23 15:00:00,446.4,446.5,446.08,446.27,15950.0,421.2359,421.3302,420.9339,421.1132,15950.0
2021-11-23 15:05:00,446.28,446.79,446.24,446.6,21679.0,421.1227,421.6039,421.0849,421.4246,21679.0
2021-11-23 15:10:00,446.55,446.62,446.28,446.28,15737.0,421.3774,421.4435,421.1227,421.1227,15737.0
2021-11-23 15:15:00,446.33,446.33,445.64,445.65,17068.0,421.1698,421.1698,420.5187,420.5282,17068.0
2021-11-23 15:20:00,445.7,446.19,445.51,446.11,16850.0,420.5753,421.0377,420.3961,420.9622,16850.0
2021-11-23 15:25:00,446.17,446.77,446.17,446.44,19207.0,421.0189,421.585,421.0189,421.2736,19207.0
2021-11-23 15:30:00,446.39,446.51,446.11,446.35,21354.0,421.2264,421.3397,420.9622,421.1887,21354.0
2021-11-23 15:35:00,446.38,447.21,446.35,447.12,39400.0,421.217,422.0002,421.1887,421.9153,39400.0
2021-11-23 15:40:00,447.15,447.41,446.95,447.02,20866.0,421.9436,422.189,421.7549,421.8209,20866.0
2021-11-23 15:45:00,447.02,447.12,446.52,446.58,39321.0,421.8209,421.9153,421.3491,421.4057,39321.0
2021-11-23 15:50:00,446.63,447.52,446.63,447.02,47375.0,421.4529,422.2927,421.4529,421.8209,47375.0
2021-11-23 15:55:00,447.04,447.32,446.64,447.12,132709.0,421.8398,422.104,421.4624,421.9153,132709.0
2021-11-24 09:30:00,446.64,448.77,446.0,448.46,61994.0,421.4624,423.4723,420.8584,423.1798,61994.0
2021-11-24 09:35:00,448.38,448.38,446.68,446.68,26512.0,423.1043,423.1043,421.5001,421.5001,26512.0
2021-11-24 09:40:00,446.67,447.06,446.37,446.57,6624.0,421.4907,421.8587,421.2076,421.3963,6624.0
2021-11-24 09:45:00,446.33,446.97,445.64,446.27,17316.0,421.1698,421.7738,420.5187,421.1132,17316.0
2021-11-24 09:50:00,446.48,446.73,445.96,446.0,22581.0,421.3114,421.5473,420.8207,420.8584,22581.0
2021-11-24 09:55:00,446.1,447.83,445.89,447.83,14805.0,420.9528,422.5853,420.7546,422.5853,14805.0
2021-11-24 10:00:00,447.5,448.92,447.32,448.58,14178.0,422.2739,423.6138,422.104,423.293,14178.0
2021-11-24 10:05:00,448.5,448.72,448.4,448.44,10031.0,423.2175,423.4251,423.1231,423.1609,10031.0
2021-11-24 10:10:00,448.45,449.06,448.37,448.99,29985.0,423.1703,423.7459,423.0948,423.6799,29985.0
2021-11-24 10:15:00,448.84,449.49,448.62,449.17,11365.0,423.5383,424.1517,423.3307,423.8497,11365.0
2021-11-24 10:20:00,449.17,449.43,448.87,448.96,13874.0,423.8497,424.0951,423.5666,423.6516,13874.0
2021-11-24 10:25:00,449.12,449.29,448.88,449.0,13888.0,423.8026,423.963,423.5761,423.6893,13888.0
2021-11-24 10:30:00,449.03,449.39,448.9,449.16,23930.0,423.7176,424.0573,423.595,423.8403,23930.0
2021-11-24 10:35:00,449.11,449.66,448.94,449.66,20927.0,423.7931,424.3121,423.6327,424.3121,20927.0
2021-11-24 10:40:00,449.65,449.99,448.85,449.03,15354.0,424.3027,424.6235,423.5478,423.7176,15354.0
2021-11-24 10:45:00,448.97,449.31,448.95,449.25,24256.0,423.661,423.9818,423.6421,423.9252,24256.0
2021-11-24 10:50:00,449.35,449.44,449.04,449.34,12218.0,424.0196,424.1045,423.7271,424.0102,12218.0
2021-11-24 10:55:00,449.47,450.01,449.46,449.99,18827.0,424.1328,424.6424,424.1234,424.6235,18827.0
2021-11-24 11:00:00,449.91,450.98,449.91,450.37,69899.0,424.548,425.5577,424.548,424.9821,69899.0
2021-11-24 11:05:00,450.37,450.64,449.76,450.0,24143.0,424.9821,425.2369,424.4065,424.6329,24143.0
2021-11-24 11:10:00,449.99,450.42,449.79,450.19,17470.0,424.6235,425.0293,424.4348,424.8122,17470.0
2021-11-24 11:15:00,450.18,450.21,449.14,449.16,10662.0,424.8028,424.8311,423.8214,423.8403,10662.0
2021-11-24 11:20:00,449.11,449.57,449.11,449.34,9518.0,423.7931,424.2272,423.7931,424.0102,9518.0
2021-11-24 11:25:00,449.38,449.39,448.47,449.16,24085.0,424.0479,424.0573,423.1892,423.8403,24085.0
2021-11-24 11:30:00,449.08,449.27,448.27,448.27,7289.0,423.7648,423.9441,423.0005,423.0005,7289.0
2021-11-24 11:35:00,448.43,448.67,447.7,448.23,17778.0,423.1515,423.3779,422.4626,422.9627,17778.0
2021-11-24 11:40:00,448.27,448.58,447.78,448.45,15603.0,423.0005,423.293,422.5381,423.1703,15603.0
2021-11-24 11:45:00,448.34,448.61,448.34,448.34,4885.0,423.0665,423.3213,423.0665,423.0665,4885.0
2021-11-24 11:50:00,448.37,448.48,447.9,447.9,6679.0,423.0948,423.1986,422.6513,422.6513,6679.0
2021-11-24 11:55:00,448.01,448.08,447.59,447.85,6710.0,422.7551,422.8212,422.3588,422.6041,6710.0
2021-11-24 12:00:00,447.81,447.81,447.51,447.74,7547.0,422.5664,422.5664,422.2833,422.5003,7547.0
2021-11-24 12:05:00,447.59,448.14,447.47,447.91,6527.0,422.3588,422.8778,422.2456,422.6608,6527.0
2021-11-24 12:10:00,447.97,448.25,447.76,447.76,10852.0,422.7174,422.9816,422.5192,422.5192,10852.0
2021-11-24 12:15:00,447.81,448.41,447.74,448.25,4736.0,422.5664,423.1326,422.5003,422.9816,4736.0
2021-11-24 12:20:00,448.41,448.83,448.41,448.72,4961.0,423.1326,423.5289,423.1326,423.4251,4961.0
2021-11-24 12:25:00,448.72,448.79,448.44,448.55,5438.0,423.4251,423.4912,423.1609,423.2647,5438.0
2021-11-24 12:30:00,448.55,449.45,448.54,449.44,5694.0,423.2647,424.114,423.2553,424.1045,5694.0
2021-11-24 12:35:00,449.4,449.69,449.27,449.28,6170.0,424.0668,424.3404,423.9441,423.9535,6170.0
2021-11-24 12:40:00,449.23,449.31,449.04,449.18,5878.0,423.9064,423.9818,423.7271,423.8592,5878.0
2021-11-24 12:45:00,449.23,449.51,449.12,449.44,10430.0,423.9064,424.1706,423.8026,424.1045,10430.0
2021-11-24 12:50:00,449.52,449.72,449.45,449.56,6664.0,424.18,424.3687,424.114,424.2178,6664.0
2021-11-24 12:55:00,449.63,450.04,449.56,450.04,5240.0,424.2838,424.6707,424.2178,424.6707,5240.0
2021-11-24 13:00:00,450.03,450.24,449.92,450.24,7462.0,424.6613,424.8594,424.5575,424.8594,7462.0
2021-11-24 13:05:00,450.25,450.57,450.21,450.52,5593.0,424.8689,425.1708,424.8311,425.1236,5593.0
2021-11-24 13:10:00,450.52,450.91,450.52,450.55,6416.0,425.1236,425.4917,425.1236,425.1519,6416.0
2021-11-24 13:15:00,450.67,450.76,450.42,450.42,10803.0,425.2652,425.3501,425.0293,425.0293,10803.0
2021-11-24 13:20:00,450.38,450.49,450.24,450.44,12301.0,424.9915,425.0953,424.8594,425.0481,12301.0
2021-11-24 13:25:00,450.33,450.62,450.33,450.46,4579.0,424.9443,425.218,424.9443,425.067,4579.0
2021-11-24 13:30:00,450.45,450.65,450.29,450.3,10665.0,425.0576,425.2463,424.9066,424.916,10665.0
2021-11-24 13:35:00,450.28,450.51,450.23,450.36,4025.0,424.8972,425.1142,424.85,424.9727,4025.0
2021-11-24 13:40:00,450.3,450.59,450.27,450.53,9150.0,424.916,425.1897,424.8877,425.1331,9150.0
2021-11-24 13:45:00,450.59,450.76,450.29,450.66,11386.0,425.1897,425.3501,424.9066,425.2557,11386.0
2021-11-24 13:50:00,450.62,450.62,450.25,450.31,10537.0,425.218,425.218,424.8689,424.9255,10537.0
2021-11-24 13:55:00,450.29,450.51,450.21,450.5,8358.0,424.9066,425.1142,424.8311,425.1048,8358.0
2021-11-24 14:00:00,450.44,450.7,450.22,450.51,7346.0,425.0481,425.2935,424.8405,425.1142,7346.0
2021-11-24 14:05:00,450.41,450.41,449.79,449.89,9945.0,425.0198,425.0198,424.4348,424.5292,9945.0
2021-11-24 14:10:00,449.8,449.8,449.23,449.29,9846.0,424.4442,424.4442,423.9064,423.963,9846.0
2021-11-24 14:15:00,449.28,450.57,449.11,450.57,14636.0,423.9535,425.1708,423.7931,425.1708,14636.0
2021-11-24 14:20:00,450.46,450.56,450.37,450.51,8635.0,425.067,425.1614,424.9821,425.1142,8635.0
2021-11-24 14:25:00,450.44,450.51,449.62,449.62,9922.0,425.0481,425.1142,424.2744,424.2744,9922.0
2021-11-24 14:30:00,449.7,449.76,449.41,449.6,14110.0,424.3499,424.4065,424.0762,424.2555,14110.0
2021-11-24 14:35:00,449.53,449.97,449.53,449.8,9881.0,424.1894,424.6046,424.1894,424.4442,9881.0
2021-11-24 14:40:00,449.75,449.91,449.61,449.77,6623.0,424.397,424.548,424.2649,424.4159,6623.0
2021-11-24 14:45:00,449.78,450.13,449.77,450.04,6790.0,424.4254,424.7556,424.4159,424.6707,6790.0
2021-11-24 14:50:00,450.09,450.31,450.08,450.31,6266.0,424.7179,424.9255,424.7084,424.9255,6266.0
2021-11-24 14:55:00,450.28,450.5,450.13,450.18,6841.0,424.8972,425.1048,424.7556,424.8028,6841.0
2021-11-24 15:00:00,450.16,450.33,449.71,449.71,7226.0,424.7839,424.9443,424.3593,424.3593,7226.0
2021-11-24 15:05:00,449.69,449.94,449.36,449.94,10346.0,424.3404,424.5763,424.029,424.5763,10346.0
2021-11-24 15:10:00,449.92,449.96,449.34,449.61,15780.0,424.5575,424.5952,424.0102,424.2649,15780.0
2021-11-24 15:15:00,449.59,449.94,449.54,449.94,10055.0,424.2461,424.5763,424.1989,424.5763,10055.0
2021-11-24 15:20:00,449.88,450.31,449.84,449.84,7927.0,424.5197,424.9255,424.482,424.482,7927.0
2021-11-24 15:25:00,449.92,450.1,449.92,450.1,8781.0,424.5575,424.7273,424.5575,424.7273,8781.0
2021-11-24 15:30:00,450.1,450.11,449.47,449.8,18429.0,424.7273,424.7367,424.1328,424.4442,18429.0
2021-11-24 15:35:00,449.89,449.9,449.58,449.69,9815.0,424.5292,424.5386,424.2366,424.3404,9815.0
2021-11-24 15:40:00,449.63,449.99,449.63,449.77,14912.0,424.2838,424.6235,424.2838,424.4159,14912.0
2021-11-24 15:45:00,449.76,449.89,449.46,449.62,19954.0,424.4065,424.5292,424.1234,424.2744,19954.0
2021-11-24 15:50:00,449.65,450.94,449.55,450.89,28600.0,424.3027,425.52,424.2083,425.4728,28600.0
2021-11-24 15:55:00,450.85,450.87,449.9,450.16,84496.0,425.435,425.4539,424.5386,424.7839,84496.0
2021-11-26 09:30:00,444.92,448.18,443.38,445.07,74771.0,419.8393,422.9155,418.3861,419.9809,74771.0
2021-11-26 09:35:00,445.45,445.78,442.76,443.46,38225.0,420.3394,420.6508,417.8011,418.4616,38225.0
2021-11-26 09:40:00,443.71,444.05,442.0,443.14,25155.0,418.6975,419.0184,417.0839,418.1597,25155.0
2021-11-26 09:45:00,442.84,443.43,441.28,443.21,29738.0,417.8766,418.4333,416.4045,418.2257,29738.0
2021-11-26 09:50:00,443.29,443.29,440.71,441.38,36613.0,418.3012,418.3012,415.8666,416.4989,36613.0
2021-11-26 09:55:00,441.22,442.23,440.98,441.74,20066.0,416.3479,417.301,416.1214,416.8386,20066.0
2021-11-26 10:00:00,441.75,441.95,440.84,441.14,20685.0,416.848,417.0367,415.9893,416.2724,20685.0
2021-11-26 10:05:00,441.22,441.51,440.7,441.12,24972.0,416.3479,416.6215,415.8572,416.2535,24972.0
2021-11-26 10:10:00,441.1,441.37,440.66,440.91,13139.0,416.2347,416.4894,415.8195,416.0554,13139.0
2021-11-26 10:15:00,441.04,442.15,440.4,441.74,15242.0,416.178,417.2255,415.5741,416.8386,15242.0
2021-11-26 10:20:00,441.61,442.04,440.93,441.67,15932.0,416.7159,417.1217,416.0742,416.7725,15932.0
2021-11-26 10:25:00,441.89,442.09,440.92,441.6,18210.0,416.9801,417.1688,416.0648,416.7065,18210.0
2021-11-26 10:30:00,441.73,441.73,440.06,440.64,23308.0,416.8291,416.8291,415.2533,415.8006,23308.0
2021-11-26 10:35:00,440.71,441.33,440.51,441.08,16842.0,415.8666,416.4517,415.6779,416.2158,16842.0
2021-11-26 10:40:00,441.43,441.81,440.1,440.54,19758.0,416.5461,416.9046,415.291,415.7062,19758.0
2021-11-26 10:45:00,440.8,440.8,439.31,439.78,23648.0,415.9516,415.9516,414.5456,414.9891,23648.0
2021-11-26 10:50:00,440.15,440.34,439.25,439.31,15199.0,415.3382,415.5175,414.4889,414.5456,15199.0
2021-11-26 10:55:00,439.0,439.65,438.93,439.65,14458.0,414.253,414.8664,414.187,414.8664,14458.0
2021-11-26 11:00:00,439.53,439.8,438.46,438.77,16999.0,414.7532,415.0079,413.7435,414.036,16999.0
2021-11-26 11:05:00,438.89,440.89,438.89,440.81,21481.0,414.1492,416.0365,414.1492,415.961,21481.0
2021-11-26 11:10:00,440.91,441.39,440.29,440.47,18113.0,416.0554,416.5083,415.4703,415.6402,18113.0
2021-11-26 11:15:00,440.48,440.89,439.55,439.64,23721.0,415.6496,416.0365,414.772,414.857,23721.0
2021-11-26 11:20:00,439.64,439.93,439.16,439.34,20360.0,414.857,415.1306,414.404,414.5739,20360.0
2021-11-26 11:25:00,439.63,440.38,439.23,440.17,19223.0,414.8475,415.5552,414.4701,415.3571,19223.0
2021-11-26 11:30:00,440.44,440.55,439.4,439.56,21741.0,415.6119,415.7157,414.6305,414.7815,21741.0
2021-11-26 11:35:00,439.66,441.0,439.47,440.87,17752.0,414.8758,416.1403,414.6965,416.0176,17752.0
2021-11-26 11:40:00,440.55,440.91,440.14,440.2,12456.0,415.7157,416.0554,415.3288,415.3854,12456.0
2021-11-26 11:45:00,440.12,440.63,439.73,439.95,24964.0,415.3099,415.7911,414.9419,415.1495,24964.0
2021-11-26 11:50:00,440.05,440.14,439.33,439.33,26170.0,415.2438,415.3288,414.5644,414.5644,26170.0
2021-11-26 11:55:00,439.42,439.81,438.87,439.69,14161.0,414.6494,415.0174,414.1304,414.9041,14161.0
2021-11-26 12:00:00,439.72,440.16,438.83,439.26,16465.0,414.9324,415.3476,414.0926,414.4984,16465.0
2021-11-26 12:05:00,439.25,439.9,439.0,439.76,22582.0,414.4889,415.1023,414.253,414.9702,22582.0
2021-11-26 12:10:00,439.61,440.18,439.37,439.4,16191.0,414.8286,415.3665,414.6022,414.6305,16191.0
2021-11-26 12:15:00,439.5,439.54,438.5,438.62,20777.0,414.7248,414.7626,413.7812,413.8945,20777.0
2021-11-26 12:20:00,438.52,439.04,438.3,438.71,18520.0,413.8001,414.2908,413.5925,413.9794,18520.0
2021-11-26 12:25:00,438.71,439.96,438.69,439.96,20376.0,413.9794,415.1589,413.9605,415.1589,20376.0
2021-11-26 12:30:00,439.7,440.58,439.55,440.52,20904.0,414.9136,415.744,414.772,415.6873,20904.0
2021-11-26 12:35:00,440.6,441.94,440.52,441.62,24182.0,415.7628,417.0273,415.6873,416.7253,24182.0
2021-11-26 12:40:00,441.63,441.85,441.26,441.46,25627.0,416.7348,416.9424,416.3856,416.5744,25627.0
2021-11-26 12:45:00,441.4,441.48,440.52,440.73,48018.0,416.5177,416.5932,415.6873,415.8855,48018.0
2021-11-26 12:50:00,440.67,440.67,438.21,438.27,51419.0,415.8289,415.8289,413.5076,413.5642,51419.0
2021-11-26 12:55:00,438.31,441.05,438.31,439.91,88824.0,413.6019,416.1875,413.6019,415.1117,88824.0
2021-11-29 09:30:00,443.56,443.98,441.04,442.97,68485.0,418.556,418.9523,416.178,417.9992,68485.0
2021-11-29 09:35:00,442.99,443.05,440.89,441.54,17964.0,418.0181,418.0747,416.0365,416.6498,17964.0
2021-11-29 09:40:00,441.16,441.94,440.55,441.94,10061.0,416.2913,417.0273,415.7157,417.0273,10061.0
2021-11-29 09:45:00,441.45,441.97,440.63,441.09,20008.0,416.5649,417.0556,415.7911,416.2252,20008.0
2021-11-29 09:50:00,441.19,441.49,440.8,441.3,15558.0,416.3196,416.6027,415.9516,416.4234,15558.0
2021-11-29 09:55:00,441.36,443.41,441.2,443.41,23885.0,416.48,418.4144,416.329,418.4144,23885.0
2021-11-29 10:00:00,443.25,443.95,442.71,442.77,23338.0,418.2635,418.924,417.7539,417.8105,23338.0
2021-11-29 10:05:00,442.78,444.03,442.71,443.69,18255.0,417.8199,418.9995,417.7539,418.6787,18255.0
2021-11-29 10:10:00,443.93,444.25,443.48,443.84,35101.0,418.9051,419.2071,418.4805,418.8202,35101.0
2021-11-29 10:15:00,443.8,444.8,443.72,444.52,18983.0,418.7825,419.7261,418.707,419.4619,18983.0
2021-11-29 10:20:00,444.44,444.85,443.86,444.68,15587.0,419.3864,419.7733,418.8391,419.6128,15587.0
2021-11-29 10:25:00,444.73,445.03,443.75,443.76,18290.0,419.66,419.9431,418.7353,418.7447,18290.0
2021-11-29 10:30:00,443.8,444.01,443.22,443.53,26495.0,418.7825,418.9806,418.2351,418.5277,26495.0
2021-11-29 10:35:00,443.64,444.19,443.13,443.93,17624.0,418.6315,419.1505,418.1502,418.9051,17624.0
2021-11-29 10:40:00,443.82,444.18,443.67,443.99,9792.0,418.8013,419.141,418.6598,418.9617,9792.0
2021-11-29 10:45:00,444.26,444.6,443.81,443.9,9353.0,419.2165,419.5374,418.7919,418.8768,9353.0
2021-11-29 10:50:00,443.88,445.12,443.67,445.03,9361.0,418.8579,420.028,418.6598,419.9431,9361.0
2021-11-29 10:55:00,445.01,445.71,445.01,445.28,6944.0,419.9242,420.5848,419.9242,420.179,6944.0
2021-11-29 11:00:00,445.28,445.64,445.19,445.52,10031.0,420.179,420.5187,420.0941,420.4055,10031.0
2021-11-29 11:05:00,445.48,446.13,445.31,446.13,7031.0,420.3677,420.9811,420.2073,420.9811,7031.0
2021-11-29 11:10:00,446.1,446.79,446.01,446.58,14803.0,420.9528,421.6039,420.8679,421.4057,14803.0
2021-11-29 11:15:00,446.65,446.93,446.42,446.83,11472.0,421.4718,421.736,421.2548,421.6416,11472.0
2021-11-29 11:20:00,446.92,447.88,446.92,447.62,8458.0,421.7266,422.6325,421.7266,422.3871,8458.0
2021-11-29 11:25:00,447.52,447.61,446.89,446.9,11012.0,422.2927,422.3777,421.6983,421.7077,11012.0
2021-11-29 11:30:00,446.89,447.2,446.48,446.75,13982.0,421.6983,421.9908,421.3114,421.5662,13982.0
2021-11-29 11:35:00,446.75,447.38,446.75,447.16,8626.0,421.5662,422.1606,421.5662,421.953,8626.0
2021-11-29 11:40:00,447.17,448.24,447.16,448.15,9348.0,421.9625,422.9722,421.953,422.8872,9348.0
2021-11-29 11:45:00,448.14,448.25,447.68,447.78,7092.0,422.8778,422.9816,422.4437,422.5381,7092.0
2021-11-29 11:50:00,447.79,447.87,447.38,447.46,7394.0,422.5475,422.623,422.1606,422.2361,7394.0
2021-11-29 11:55:00,447.43,447.89,447.36,447.89,7127.0,422.2078,422.6419,422.1418,422.6419,7127.0
2021-11-29 12:00:00,447.91,448.62,447.89,448.62,8121.0,422.6608,423.3307,422.6419,423.3307,8121.0
2021-11-29 12:05:00,448.62,449.63,448.55,449.2,17267.0,423.3307,424.2838,423.2647,423.878,17267.0
2021-11-29 12:10:00,449.01,449.23,448.65,449.22,6821.0,423.6988,423.9064,423.3591,423.8969,6821.0
2021-11-29 12:15:00,449.13,449.75,448.96,449.66,14436.0,423.812,424.397,423.6516,424.3121,14436.0
2021-11-29 12:20:00,449.51,450.61,449.44,450.59,11976.0,424.1706,425.2086,424.1045,425.1897,11976.0
2021-11-29 12:25:00,450.39,450.69,450.09,450.35,17759.0,425.001,425.2841,424.7179,424.9632,17759.0
2021-11-29 12:30:00,450.31,450.57,449.69,450.51,14241.0,424.9255,425.1708,424.3404,425.1142,14241.0
2021-11-29 12:35:00,450.4,451.09,450.18,450.98,13997.0,425.0104,425.6615,424.8028,425.5577,13997.0
2021-11-29 12:40:00,450.92,451.2,450.47,450.65,17908.0,425.5011,425.7653,425.0765,425.2463,17908.0
2021-11-29 12:45:00,450.7,451.32,450.56,451.31,16462.0,425.2935,425.8785,425.1614,425.8691,16462.0
2021-11-29 12:50:00,451.2,451.21,450.69,450.78,11539.0,425.7653,425.7747,425.2841,425.369,11539.0
2021-11-29 12:55:00,450.71,451.16,450.7,450.85,17171.0,425.3029,425.7276,425.2935,425.435,17171.0
2021-11-29 13:00:00,450.95,451.28,450.73,450.73,24168.0,425.5294,425.8408,425.3218,425.3218,24168.0
2021-11-29 13:05:00,450.68,450.68,450.24,450.36,12110.0,425.2746,425.2746,424.8594,424.9727,12110.0
2021-11-29 13:10:00,450.21,450.82,450.21,450.82,8213.0,424.8311,425.4067,424.8311,425.4067,8213.0
2021-11-29 13:15:00,450.89,451.1,450.63,451.0,17361.0,425.4728,425.6709,425.2274,425.5766,17361.0
2021-11-29 13:20:00,451.03,451.26,450.99,451.08,8159.0,425.6049,425.8219,425.5671,425.6521,8159.0
2021-11-29 13:25:00,451.02,451.32,450.85,451.2,21538.0,425.5955,425.8785,425.435,425.7653,21538.0
2021-11-29 13:30:00,451.18,451.51,451.18,451.26,8403.0,425.7464,426.0578,425.7464,425.8219,8403.0
2021-11-29 13:35:00,451.23,451.46,451.09,451.35,14181.0,425.7936,426.0106,425.6615,425.9068,14181.0
2021-11-29 13:40:00,451.34,451.63,451.09,451.48,9787.0,425.8974,426.1711,425.6615,426.0295,9787.0
2021-11-29 13:45:00,451.45,451.9,451.44,451.76,6122.0,426.0012,426.4258,425.9918,426.2937,6122.0
2021-11-29 13:50:00,451.7,451.8,451.36,451.62,9228.0,426.2371,426.3315,425.9163,426.1616,9228.0
2021-11-29 13:55:00,451.66,451.72,451.57,451.71,7848.0,426.1994,426.256,426.1144,426.2466,7848.0
2021-11-29 14:00:00,451.67,451.78,451.32,451.71,13678.0,426.2088,426.3126,425.8785,426.2466,13678.0
2021-11-29 14:05:00,451.78,452.28,451.43,451.54,15244.0,426.3126,426.7844,425.9823,426.0861,15244.0
2021-11-29 14:10:00,451.66,452.16,451.65,451.97,9376.0,426.1994,426.6712,426.1899,426.4919,9376.0
2021-11-29 14:15:00,451.87,452.93,451.78,452.73,14345.0,426.3975,427.3978,426.3126,427.2091,14345.0
2021-11-29 14:20:00,452.72,453.08,452.66,452.97,17230.0,427.1996,427.5393,427.143,427.4355,17230.0
2021-11-29 14:25:00,452.99,453.0,452.15,452.42,17709.0,427.4544,427.4638,426.6618,426.9165,17709.0
2021-11-29 14:30:00,452.42,452.43,451.84,451.97,18586.0,426.9165,426.926,426.3692,426.4919,18586.0
2021-11-29 14:35:00,451.92,452.22,451.42,451.43,21542.0,426.4447,426.7278,425.9729,425.9823,21542.0
2021-11-29 14:40:00,451.46,451.94,451.36,451.82,12909.0,426.0106,426.4636,425.9163,426.3504,12909.0
2021-11-29 14:45:00,451.75,451.86,451.29,451.4,9845.0,426.2843,426.3881,425.8502,425.954,9845.0
2021-11-29 14:50:00,451.36,451.9,451.36,451.65,17609.0,425.9163,426.4258,425.9163,426.1899,17609.0
2021-11-29 14:55:00,451.67,452.28,451.67,452.28,5993.0,426.2088,426.7844,426.2088,426.7844,5993.0
2021-11-29 15:00:00,452.22,452.45,451.93,452.18,19655.0,426.7278,426.9448,426.4542,426.6901,19655.0
2021-11-29 15:05:00,452.13,452.85,451.93,452.47,14305.0,426.6429,427.3223,426.4542,426.9637,14305.0
2021-11-29 15:10:00,452.4,452.45,452.11,452.38,16901.0,426.8977,426.9448,426.624,426.8788,16901.0
2021-11-29 15:15:00,452.38,452.59,451.78,451.84,11384.0,426.8788,427.0769,426.3126,426.3692,11384.0
2021-11-29 15:20:00,451.81,451.92,451.42,451.65,19477.0,426.3409,426.4447,425.9729,426.1899,19477.0
2021-11-29 15:25:00,451.72,452.55,451.65,452.37,37127.0,426.256,427.0392,426.1899,426.8693,37127.0
2021-11-29 15:30:00,452.51,452.52,451.44,452.02,29548.0,427.0015,427.0109,425.9918,426.5391,29548.0
2021-11-29 15:35:00,452.11,453.04,452.05,453.03,48580.0,426.624,427.5016,426.5674,427.4921,48580.0
2021-11-29 15:40:00,452.97,452.97,451.77,451.77,42057.0,427.4355,427.4355,426.3032,426.3032,42057.0
2021-11-29 15:45:00,451.83,452.77,451.54,452.77,58360.0,426.3598,427.2468,426.0861,427.2468,58360.0
2021-11-29 15:50:00,452.82,453.04,452.01,452.23,91945.0,427.294,427.5016,426.5296,426.7372,91945.0
2021-11-29 15:55:00,452.27,452.73,451.47,451.48,245373.0,426.775,427.2091,426.0201,426.0295,245373.0
2021-11-30 09:30:00,447.06,449.97,445.39,448.6,99644.0,421.8587,424.6046,420.2828,423.3119,99644.0
2021-11-30 09:35:00,448.32,448.72,446.0,447.58,38845.0,423.0477,423.4251,420.8584,422.3494,38845.0
2021-11-30 09:40:00,447.25,448.91,447.19,448.16,38874.0,422.038,423.6044,421.9814,422.8967,38874.0
2021-11-30 09:45:00,448.12,448.38,444.29,444.58,37284.0,422.8589,423.1043,419.2448,419.5185,37284.0
2021-11-30 09:50:00,444.39,445.13,444.04,444.91,32951.0,419.3392,420.0375,419.0089,419.8299,32951.0
2021-11-30 09:55:00,444.88,445.42,444.07,444.48,21314.0,419.8016,420.3111,419.0372,419.4241,21314.0
2021-11-30 10:00:00,444.81,445.3,443.77,445.3,31644.0,419.7355,420.1979,418.7541,420.1979,31644.0
2021-11-30 10:05:00,445.2,446.21,445.2,445.97,19986.0,420.1035,421.0566,420.1035,420.8301,19986.0
2021-11-30 10:10:00,446.01,446.44,445.76,445.93,21976.0,420.8679,421.2736,420.632,420.7924,21976.0
2021-11-30 10:15:00,446.0,446.6,446.0,446.46,24902.0,420.8584,421.4246,420.8584,421.2925,24902.0
2021-11-30 10:20:00,446.37,447.93,446.35,447.93,32683.0,421.2076,422.6796,421.1887,422.6796,32683.0
2021-11-30 10:25:00,447.83,448.39,447.23,448.39,24433.0,422.5853,423.1137,422.0191,423.1137,24433.0
2021-11-30 10:30:00,448.46,450.69,448.46,450.69,24381.0,423.1798,425.2841,423.1798,425.2841,24381.0
2021-11-30 10:35:00,450.87,451.35,449.18,450.56,38555.0,425.4539,425.9068,423.8592,425.1614,38555.0
2021-11-30 10:40:00,450.69,451.05,449.66,450.04,24431.0,425.2841,425.6238,424.3121,424.6707,24431.0
2021-11-30 10:45:00,450.21,450.44,449.59,449.7,34633.0,424.8311,425.0481,424.2461,424.3499,34633.0
2021-11-30 10:50:00,449.56,449.74,448.42,448.76,43919.0,424.2178,424.3876,423.142,423.4628,43919.0
2021-11-30 10:55:00,448.81,448.81,446.96,446.96,43503.0,423.51,423.51,421.7643,421.7643,43503.0
2021-11-30 11:00:00,446.86,447.3,445.61,445.9,61493.0,421.67,422.0852,420.4904,420.7641,61493.0
2021-11-30 11:05:00,445.75,447.48,445.72,446.85,16960.0,420.6225,422.255,420.5942,421.6605,16960.0
2021-11-30 11:10:00,446.85,447.78,446.16,447.78,14590.0,421.6605,422.5381,421.0094,422.5381,14590.0
2021-11-30 11:15:00,447.51,448.73,447.44,448.05,38614.0,422.2833,423.4345,422.2173,422.7929,38614.0
2021-11-30 11:20:00,448.19,448.19,446.38,446.9,9802.0,422.925,422.925,421.217,421.7077,9802.0
2021-11-30 11:25:00,446.63,447.01,446.33,446.77,17993.0,421.4529,421.8115,421.1698,421.585,17993.0
2021-11-30 11:30:00,446.55,447.46,446.53,447.21,13136.0,421.3774,422.2361,421.3586,422.0002,13136.0
2021-11-30 11:35:00,447.24,447.35,446.53,446.94,6521.0,422.0285,422.1323,421.3586,421.7454,6521.0
2021-11-30 11:40:00,446.83,446.83,446.15,446.36,9598.0,421.6416,421.6416,421.0,421.1981,9598.0
2021-11-30 11:45:00,446.29,446.38,445.56,445.7,30815.0,421.1321,421.217,420.4432,420.5753,30815.0
2021-11-30 11:50:00,445.69,445.8,444.98,445.12,6906.0,420.5659,420.6697,419.8959,420.028,6906.0
2021-11-30 11:55:00,444.84,445.49,444.38,445.15,15396.0,419.7638,420.3772,419.3298,420.0563,15396.0
2021-11-30 12:00:00,444.95,444.95,443.84,444.03,12693.0,419.8676,419.8676,418.8202,418.9995,12693.0
2021-11-30 12:05:00,444.16,444.46,443.21,443.3,99393.0,419.1222,419.4052,418.2257,418.3106,99393.0
2021-11-30 12:10:00,443.3,444.57,443.29,444.16,13598.0,418.3106,419.509,418.3012,419.1222,13598.0
2021-11-30 12:15:00,444.25,444.55,443.56,444.43,16192.0,419.2071,419.4902,418.556,419.3769,16192.0
2021-11-30 12:20:00,444.32,444.67,444.2,444.43,6282.0,419.2731,419.6034,419.1599,419.3769,6282.0
2021-11-30 12:25:00,444.44,444.75,443.86,443.86,10639.0,419.3864,419.6789,418.8391,418.8391,10639.0
2021-11-30 12:30:00,443.93,444.59,443.76,444.16,11969.0,418.9051,419.5279,418.7447,419.1222,11969.0
2021-11-30 12:35:00,444.16,444.24,443.55,443.91,23431.0,419.1222,419.1976,418.5465,418.8862,23431.0
2021-11-30 12:40:00,444.01,444.44,443.88,444.34,8371.0,418.9806,419.3864,418.8579,419.292,8371.0
2021-11-30 12:45:00,444.29,444.83,444.25,444.54,9984.0,419.2448,419.7544,419.2071,419.4807,9984.0
2021-11-30 12:50:00,444.6,445.54,444.6,445.39,10098.0,419.5374,420.4244,419.5374,420.2828,10098.0
2021-11-30 12:55:00,445.45,445.45,444.17,444.61,9276.0,420.3394,420.3394,419.1316,419.5468,9276.0
2021-11-30 13:00:00,444.76,444.86,443.99,444.04,13011.0,419.6883,419.7827,418.9617,419.0089,13011.0
2021-11-30 13:05:00,444.07,444.81,443.94,444.55,9704.0,419.0372,419.7355,418.9146,419.4902,9704.0
2021-11-30 13:10:00,444.55,444.63,444.14,444.29,9460.0,419.4902,419.5657,419.1033,419.2448,9460.0
2021-11-30 13:15:00,444.32,444.94,444.23,444.3,5992.0,419.2731,419.8582,419.1882,419.2543,5992.0
2021-11-30 13:20:00,444.16,444.76,444.08,444.76,9514.0,419.1222,419.6883,419.0467,419.6883,9514.0
2021-11-30 13:25:00,444.8,445.31,444.55,445.31,9437.0,419.7261,420.2073,419.4902,420.2073,9437.0
2021-11-30 13:30:00,445.24,445.82,445.11,445.19,53278.0,420.1413,420.6886,420.0186,420.0941,53278.0
2021-11-30 13:35:00,445.36,445.59,444.92,445.06,7089.0,420.2545,420.4715,419.8393,419.9714,7089.0
2021-11-30 13:40:00,445.01,445.35,444.63,444.64,7267.0,419.9242,420.2451,419.5657,419.5751,7267.0
2021-11-30 13:45:00,444.63,445.41,444.63,445.06,17217.0,419.5657,420.3017,419.5657,419.9714,17217.0
2021-11-30 13:50:00,445.13,445.25,444.85,444.86,8509.0,420.0375,420.1507,419.7733,419.7827,8509.0
2021-11-30 13:55:00,444.89,444.91,444.47,444.62,6534.0,419.811,419.8299,419.4147,419.5562,6534.0
2021-11-30 14:00:00,444.64,444.64,443.74,443.93,12780.0,419.5751,419.5751,418.7258,418.9051,12780.0
2021-11-30 14:05:00,444.01,444.26,443.83,444.12,11475.0,418.9806,419.2165,418.8108,419.0844,11475.0
2021-11-30 14:10:00,444.12,444.3,443.85,443.97,8400.0,419.0844,419.2543,418.8296,418.9429,8400.0
2021-11-30 14:15:00,444.0,444.0,443.39,443.39,13379.0,418.9712,418.9712,418.3956,418.3956,13379.0
2021-11-30 14:20:00,443.45,443.61,443.27,443.58,7254.0,418.4522,418.6032,418.2823,418.5749,7254.0
2021-11-30 14:25:00,443.56,444.26,443.49,443.79,54443.0,418.556,419.2165,418.4899,418.773,54443.0
2021-11-30 14:30:00,443.81,444.21,443.5,444.09,12954.0,418.7919,419.1693,418.4994,419.0561,12954.0
2021-11-30 14:35:00,444.06,444.61,443.8,443.8,18064.0,419.0278,419.5468,418.7825,418.7825,18064.0
2021-11-30 14:40:00,443.91,444.09,443.13,443.22,12195.0,418.8862,419.0561,418.1502,418.2351,12195.0
2021-11-30 14:45:00,443.28,443.49,442.6,442.94,16561.0,418.2918,418.4899,417.6501,417.9709,16561.0
2021-11-30 14:50:00,443.02,443.26,442.44,442.58,18683.0,418.0464,418.2729,417.4991,417.6312,18683.0
2021-11-30 14:55:00,442.57,442.8,442.25,442.62,11843.0,417.6218,417.8388,417.3198,417.669,11843.0
2021-11-30 15:00:00,442.61,442.74,441.88,441.95,16097.0,417.6595,417.7822,416.9707,417.0367,16097.0
2021-11-30 15:05:00,441.89,442.26,441.74,441.84,17913.0,416.9801,417.3293,416.8386,416.9329,17913.0
2021-11-30 15:10:00,441.83,442.04,441.56,441.71,17057.0,416.9235,417.1217,416.6687,416.8103,17057.0
2021-11-30 15:15:00,441.8,442.18,441.45,441.61,19069.0,416.8952,417.2538,416.5649,416.7159,19069.0
2021-11-30 15:20:00,441.6,441.74,441.38,441.59,20746.0,416.7065,416.8386,416.4989,416.697,20746.0
2021-11-30 15:25:00,441.54,443.09,441.25,443.09,45166.0,416.6498,418.1125,416.3762,418.1125,45166.0
2021-11-30 15:30:00,443.07,444.35,442.82,443.43,44693.0,418.0936,419.3014,417.8577,418.4333,44693.0
2021-11-30 15:35:00,443.36,443.59,442.73,442.9,39158.0,418.3673,418.5843,417.7728,417.9332,39158.0
2021-11-30 15:40:00,442.89,443.35,442.61,443.34,39992.0,417.9237,418.3578,417.6595,418.3484,39992.0
2021-11-30 15:45:00,443.34,443.84,442.21,442.64,46695.0,418.3484,418.8202,417.2821,417.6878,46695.0
2021-11-30 15:50:00,442.49,442.62,441.4,441.98,70788.0,417.5463,417.669,416.5177,417.065,70788.0
2021-11-30 15:55:00,442.1,444.46,442.1,444.21,214250.0,417.1783,419.4052,417.1783,419.1693,214250.0
2021-12-01 09:30:00,452.89,452.89,449.03,451.94,82626.0,427.36,427.36,423.7176,426.4636,82626.0
2021-12-01 09:35:00,451.67,452.99,451.65,452.99,21693.0,426.2088,427.4544,426.1899,427.4544,21693.0
2021-12-01 09:40:00,452.6,453.62,452.4,452.98,23936.0,427.0864,428.0489,426.8977,427.445,23936.0
2021-12-01 09:45:00,452.88,454.36,452.49,453.62,27579.0,427.3506,428.7472,426.9826,428.0489,27579.0
2021-12-01 09:50:00,453.46,453.49,452.63,453.04,18459.0,427.8979,427.9262,427.1147,427.5016,18459.0
2021-12-01 09:55:00,452.38,452.58,450.48,450.5,22177.0,426.8788,427.0675,425.0859,425.1048,22177.0
2021-12-01 10:00:00,450.3,452.14,450.29,451.07,15468.0,424.916,426.6523,424.9066,425.6426,15468.0
2021-12-01 10:05:00,451.17,451.99,450.89,451.74,10455.0,425.737,426.5108,425.4728,426.2749,10455.0
2021-12-01 10:10:00,451.8,451.95,451.18,451.47,17289.0,426.3315,426.473,425.7464,426.0201,17289.0
2021-12-01 10:15:00,451.66,452.66,451.66,452.56,21014.0,426.1994,427.143,426.1994,427.0486,21014.0
2021-12-01 10:20:00,452.3,453.8,452.3,453.56,22715.0,426.8033,428.2187,426.8033,427.9923,22715.0
2021-12-01 10:25:00,453.5,453.5,452.37,452.8,5842.0,427.9356,427.9356,426.8693,427.2751,5842.0
2021-12-01 10:30:00,452.87,453.02,451.83,451.85,5968.0,427.3412,427.4827,426.3598,426.3787,5968.0
2021-12-01 10:35:00,451.9,452.39,451.57,451.92,9433.0,426.4258,426.8882,426.1144,426.4447,9433.0
2021-12-01 10:40:00,451.72,452.44,451.32,452.28,10142.0,426.256,426.9354,425.8785,426.7844,10142.0
2021-12-01 10:45:00,452.59,453.28,452.38,452.59,29765.0,427.0769,427.7281,426.8788,427.0769,29765.0
2021-12-01 10:50:00,452.66,453.68,452.3,453.56,19998.0,427.143,428.1055,426.8033,427.9923,19998.0
2021-12-01 10:55:00,453.67,454.46,453.65,454.29,21748.0,428.0961,428.8415,428.0772,428.6811,21748.0
2021-12-01 11:00:00,454.15,454.34,453.76,453.85,28946.0,428.549,428.7283,428.181,428.2659,28946.0
2021-12-01 11:05:00,453.89,454.19,453.84,453.84,11781.0,428.3037,428.5868,428.2565,428.2565,11781.0
2021-12-01 11:10:00,454.0,454.26,453.63,453.75,14955.0,428.4075,428.6528,428.0583,428.1716,14955.0
2021-12-01 11:15:00,453.65,453.97,453.3,453.93,10787.0,428.0772,428.3792,427.7469,428.3414,10787.0
2021-12-01 11:20:00,453.85,454.28,453.85,454.13,17109.0,428.2659,428.6717,428.2659,428.5301,17109.0
2021-12-01 11:25:00,454.06,454.63,453.95,454.32,14151.0,428.4641,429.002,428.3603,428.7094,14151.0
2021-12-01 11:30:00,454.48,454.85,454.19,454.54,15987.0,428.8604,429.2095,428.5868,428.917,15987.0
2021-12-01 11:35:00,454.55,454.57,454.1,454.49,13980.0,428.9265,428.9453,428.5018,428.8698,13980.0
2021-12-01 11:40:00,454.55,454.57,454.24,454.38,5996.0,428.9265,428.9453,428.6339,428.766,5996.0
2021-12-01 11:45:00,454.39,454.68,454.05,454.59,11684.0,428.7755,429.0491,428.4546,428.9642,11684.0
2021-12-01 11:50:00,454.54,454.82,454.43,454.65,7410.0,428.917,429.1812,428.8132,429.0208,7410.0
2021-12-01 11:55:00,454.67,454.89,454.36,454.8,8431.0,429.0397,429.2473,428.7472,429.1624,8431.0
2021-12-01 12:00:00,454.83,454.94,454.51,454.78,19340.0,429.1907,429.2945,428.8887,429.1435,19340.0
2021-12-01 12:05:00,454.78,455.42,454.77,455.33,16427.0,429.1435,429.7474,429.1341,429.6625,16427.0
2021-12-01 12:10:00,455.22,455.81,455.2,455.32,9696.0,429.5587,430.1154,429.5398,429.6531,9696.0
2021-12-01 12:15:00,455.41,455.92,455.4,455.61,9308.0,429.738,430.2192,429.7285,429.9267,9308.0
2021-12-01 12:20:00,455.53,455.81,455.27,455.27,6302.0,429.8512,430.1154,429.6059,429.6059,6302.0
2021-12-01 12:25:00,455.25,455.33,454.67,454.72,6405.0,429.587,429.6625,429.0397,429.0869,6405.0
2021-12-01 12:30:00,454.7,454.91,454.42,454.8,19785.0,429.068,429.2662,428.8038,429.1624,19785.0
2021-12-01 12:35:00,454.83,455.01,454.54,454.96,7467.0,429.1907,429.3605,428.917,429.3133,7467.0
2021-12-01 12:40:00,454.88,455.05,454.31,454.45,7921.0,429.2379,429.3983,428.7,428.8321,7921.0
2021-12-01 12:45:00,454.46,454.57,454.0,454.12,7929.0,428.8415,428.9453,428.4075,428.5207,7929.0
2021-12-01 12:50:00,453.98,454.11,453.3,453.75,8700.0,428.3886,428.5113,427.7469,428.1716,8700.0
2021-12-01 12:55:00,453.66,453.93,453.4,453.6,19010.0,428.0866,428.3414,427.8413,428.03,19010.0
2021-12-01 13:00:00,453.72,454.1,453.63,453.84,7452.0,428.1432,428.5018,428.0583,428.2565,7452.0
2021-12-01 13:05:00,453.9,454.0,452.16,452.21,19057.0,428.3131,428.4075,426.6712,426.7184,19057.0
2021-12-01 13:10:00,452.24,452.74,452.11,452.62,7367.0,426.7467,427.2185,426.624,427.1053,7367.0
2021-12-01 13:15:00,452.55,452.55,451.41,451.41,15446.0,427.0392,427.0392,425.9635,425.9635,15446.0
2021-12-01 13:20:00,451.48,452.11,451.48,451.85,6300.0,426.0295,426.624,426.0295,426.3787,6300.0
2021-12-01 13:25:00,451.93,452.37,451.92,452.17,7114.0,426.4542,426.8693,426.4447,426.6806,7114.0
2021-12-01 13:30:00,452.17,452.67,452.16,452.47,7888.0,426.6806,427.1524,426.6712,426.9637,7888.0
2021-12-01 13:35:00,452.56,452.72,452.18,452.18,8579.0,427.0486,427.1996,426.6901,426.6901,8579.0
2021-12-01 13:40:00,452.29,452.7,451.69,452.02,27236.0,426.7939,427.1807,426.2277,426.5391,27236.0
2021-12-01 13:45:00,452.03,452.04,450.76,451.06,15538.0,426.5485,426.558,425.3501,425.6332,15538.0
2021-12-01 13:50:00,451.18,451.99,451.13,451.89,13793.0,425.7464,426.5108,425.6992,426.4164,13793.0
2021-12-01 13:55:00,452.03,452.35,451.76,451.88,6925.0,426.5485,426.8505,426.2937,426.407,6925.0
2021-12-01 14:00:00,451.67,451.67,451.05,451.29,10457.0,426.2088,426.2088,425.6238,425.8502,10457.0
2021-12-01 14:05:00,451.17,451.43,450.61,450.61,12246.0,425.737,425.9823,425.2086,425.2086,12246.0
2021-12-01 14:10:00,450.68,450.68,449.65,450.2,7346.0,425.2746,425.2746,424.3027,424.8217,7346.0
2021-12-01 14:15:00,450.35,450.61,449.5,449.58,7446.0,424.9632,425.2086,424.1611,424.2366,7446.0
2021-12-01 14:20:00,449.58,450.43,449.58,449.97,19767.0,424.2366,425.0387,424.2366,424.6046,19767.0
2021-12-01 14:25:00,449.94,450.51,449.71,450.3,12033.0,424.5763,425.1142,424.3593,424.916,12033.0
2021-12-01 14:30:00,450.37,450.8,449.89,450.0,11235.0,424.9821,425.3879,424.5292,424.6329,11235.0
2021-12-01 14:35:00,450.06,450.17,449.26,449.56,9466.0,424.6896,424.7934,423.9347,424.2178,9466.0
2021-12-01 14:40:00,449.5,449.64,449.06,449.48,7708.0,424.1611,424.2932,423.7459,424.1423,7708.0
2021-12-01 14:45:00,449.54,450.15,449.41,449.93,14260.0,424.1989,424.7745,424.0762,424.5669,14260.0
2021-12-01 14:50:00,449.83,450.11,449.0,449.05,9897.0,424.4725,424.7367,423.6893,423.7365,9897.0
2021-12-01 14:55:00,449.17,449.38,448.91,448.99,10049.0,423.8497,424.0479,423.6044,423.6799,10049.0
2021-12-01 15:00:00,449.09,449.71,448.57,448.58,9430.0,423.7742,424.3593,423.2836,423.293,9430.0
2021-12-01 15:05:00,448.64,449.12,448.22,448.3,18186.0,423.3496,423.8026,422.9533,423.0288,18186.0
2021-12-01 15:10:00,448.23,448.64,448.1,448.57,16703.0,422.9627,423.3496,422.8401,423.2836,16703.0
2021-12-01 15:15:00,448.51,448.55,447.51,447.81,12533.0,423.2269,423.2647,422.2833,422.5664,12533.0
2021-12-01 15:20:00,447.87,447.9,446.71,446.79,18398.0,422.623,422.6513,421.5284,421.6039,18398.0
2021-12-01 15:25:00,446.79,447.18,446.34,446.35,16007.0,421.6039,421.9719,421.1793,421.1887,16007.0
2021-12-01 15:30:00,446.42,446.7,445.96,446.5,19648.0,421.2548,421.519,420.8207,421.3302,19648.0
2021-12-01 15:35:00,446.39,446.73,445.91,446.45,19043.0,421.2264,421.5473,420.7735,421.2831,19043.0
2021-12-01 15:40:00,446.5,447.63,446.3,447.62,32466.0,421.3302,422.3965,421.1415,422.3871,32466.0
2021-12-01 15:45:00,447.62,447.88,445.59,445.69,48640.0,422.3871,422.6325,420.4715,420.5659,48640.0
2021-12-01 15:50:00,445.64,445.91,445.1,445.19,81099.0,420.5187,420.7735,420.0092,420.0941,81099.0
2021-12-01 15:55:00,445.11,445.33,444.14,444.15,149204.0,420.0186,420.2262,419.1033,419.1127,149204.0
2021-12-02 09:30:00,443.15,445.92,439.21,439.26,63772.0,418.1691,420.7829,414.4512,414.4984,63772.0
2021-12-02 09:35:00,439.26,441.94,439.26,441.03,21791.0,414.4984,417.0273,414.4984,416.1686,21791.0
2021-12-02 09:40:00,441.46,443.5,441.46,443.06,33457.0,416.5744,418.4994,416.5744,418.0842,33457.0
2021-12-02 09:45:00,442.81,445.2,442.41,445.2,26271.0,417.8483,420.1035,417.4708,420.1035,26271.0
2021-12-02 09:50:00,445.21,446.38,444.7,445.01,38516.0,420.113,421.217,419.6317,419.9242,38516.0
2021-12-02 09:55:00,444.96,447.29,444.84,447.29,22059.0,419.8771,422.0757,419.7638,422.0757,22059.0
2021-12-02 10:00:00,446.95,447.04,442.81,442.81,22878.0,421.7549,421.8398,417.8483,417.8483,22878.0
2021-12-02 10:05:00,443.06,443.29,441.18,442.17,42099.0,418.0842,418.3012,416.3101,417.2443,42099.0
2021-12-02 10:10:00,442.37,442.57,441.36,441.74,33534.0,417.4331,417.6218,416.48,416.8386,33534.0
2021-12-02 10:15:00,441.74,443.58,441.23,443.53,26116.0,416.8386,418.5749,416.3573,418.5277,26116.0
2021-12-02 10:20:00,443.66,443.86,442.83,443.6,14750.0,418.6503,418.8391,417.8671,418.5937,14750.0
2021-12-02 10:25:00,443.6,443.83,442.65,443.56,14380.0,418.5937,418.8108,417.6973,418.556,14380.0
2021-12-02 10:30:00,443.57,445.01,443.52,443.64,15775.0,418.5654,419.9242,418.5182,418.6315,15775.0
2021-12-02 10:35:00,443.65,443.65,441.41,441.41,15017.0,418.6409,418.6409,416.5272,416.5272,15017.0
2021-12-02 10:40:00,441.64,441.85,440.55,441.11,40802.0,416.7442,416.9424,415.7157,416.2441,40802.0
2021-12-02 10:45:00,441.17,441.75,440.49,441.75,32451.0,416.3007,416.848,415.659,416.848,32451.0
2021-12-02 10:50:00,441.73,442.47,441.05,441.42,17643.0,416.8291,417.5274,416.1875,416.5366,17643.0
2021-12-02 10:55:00,441.47,442.26,440.93,442.26,13873.0,416.5838,417.3293,416.0742,417.3293,13873.0
2021-12-02 11:00:00,442.44,442.77,441.92,442.32,6603.0,417.4991,417.8105,417.0084,417.3859,6603.0
2021-12-02 11:05:00,442.67,444.87,442.6,444.87,12423.0,417.7162,419.7921,417.6501,419.7921,12423.0
2021-12-02 11:10:00,444.84,445.54,444.74,445.06,12537.0,419.7638,420.4244,419.6695,419.9714,12537.0
2021-12-02 11:15:00,445.19,445.22,444.58,445.1,10748.0,420.0941,420.1224,419.5185,420.0092,10748.0
2021-12-02 11:20:00,445.41,446.25,444.83,444.96,8753.0,420.3017,421.0943,419.7544,419.8771,8753.0
2021-12-02 11:25:00,444.72,445.22,444.14,444.36,10395.0,419.6506,420.1224,419.1033,419.3109,10395.0
2021-12-02 11:30:00,444.35,444.56,442.92,443.78,12683.0,419.3014,419.4996,417.9521,418.7636,12683.0
2021-12-02 11:35:00,443.72,444.76,443.29,444.76,7770.0,418.707,419.6883,418.3012,419.6883,7770.0
2021-12-02 11:40:00,444.62,445.37,444.46,444.54,7131.0,419.5562,420.2639,419.4052,419.4807,7131.0
2021-12-02 11:45:00,444.63,445.72,444.44,445.72,9600.0,419.5657,420.5942,419.3864,420.5942,9600.0
2021-12-02 11:50:00,445.65,446.13,445.64,445.83,7551.0,420.5282,420.9811,420.5187,420.698,7551.0
2021-12-02 11:55:00,445.68,446.13,445.43,446.13,5936.0,420.5565,420.9811,420.3206,420.9811,5936.0
2021-12-02 12:00:00,445.93,446.32,445.61,445.82,3805.0,420.7924,421.1604,420.4904,420.6886,3805.0
2021-12-02 12:05:00,445.79,445.79,445.0,445.32,10974.0,420.6603,420.6603,419.9148,420.2168,10974.0
2021-12-02 12:10:00,445.05,446.01,445.05,445.91,11185.0,419.962,420.8679,419.962,420.7735,11185.0
2021-12-02 12:15:00,445.91,446.03,445.0,445.13,8709.0,420.7735,420.8867,419.9148,420.0375,8709.0
2021-12-02 12:20:00,445.1,445.13,444.57,444.78,7839.0,420.0092,420.0375,419.509,419.7072,7839.0
2021-12-02 12:25:00,444.63,445.15,444.36,444.44,6482.0,419.5657,420.0563,419.3109,419.3864,6482.0
2021-12-02 12:30:00,444.52,444.63,443.98,443.98,9391.0,419.4619,419.5657,418.9523,418.9523,9391.0
2021-12-02 12:35:00,443.99,444.63,443.57,444.61,8159.0,418.9617,419.5657,418.5654,419.5468,8159.0
2021-12-02 12:40:00,444.69,444.88,444.05,444.16,9798.0,419.6223,419.8016,419.0184,419.1222,9798.0
2021-12-02 12:45:00,444.41,444.89,444.26,444.86,9126.0,419.3581,419.811,419.2165,419.7827,9126.0
2021-12-02 12:50:00,444.84,444.84,444.11,444.17,10351.0,419.7638,419.7638,419.075,419.1316,10351.0
2021-12-02 12:55:00,444.21,445.0,444.17,444.84,14943.0,419.1693,419.9148,419.1316,419.7638,14943.0
2021-12-02 13:00:00,444.75,445.22,443.74,445.22,11295.0,419.6789,420.1224,418.7258,420.1224,11295.0
2021-12-02 13:05:00,445.07,445.55,445.06,445.3,6489.0,419.9809,420.4338,419.9714,420.1979,6489.0
2021-12-02 13:10:00,445.57,445.82,445.35,445.66,8967.0,420.4527,420.6886,420.2451,420.5376,8967.0
2021-12-02 13:15:00,445.7,445.93,445.48,445.5,5545.0,420.5753,420.7924,420.3677,420.3866,5545.0
2021-12-02 13:20:00,445.73,446.43,445.59,445.77,10928.0,420.6037,421.2642,420.4715,420.6414,10928.0
2021-12-02 13:25:00,445.71,446.28,445.7,445.78,4083.0,420.5848,421.1227,420.5753,420.6508,4083.0
2021-12-02 13:30:00,445.9,446.28,445.39,446.18,7682.0,420.7641,421.1227,420.2828,421.0283,7682.0
2021-12-02 13:35:00,446.15,446.46,445.92,446.46,6237.0,421.0,421.2925,420.7829,421.2925,6237.0
2021-12-02 13:40:00,446.48,446.68,446.37,446.61,4340.0,421.3114,421.5001,421.2076,421.434,4340.0
2021-12-02 13:45:00,446.52,446.52,446.05,446.38,9429.0,421.3491,421.3491,420.9056,421.217,9429.0
2021-12-02 13:50:00,446.16,447.22,446.15,447.12,6334.0,421.0094,422.0097,421.0,421.9153,6334.0
2021-12-02 13:55:00,447.32,447.89,447.21,447.82,7391.0,422.104,422.6419,422.0002,422.5758,7391.0
2021-12-02 14:00:00,447.6,447.71,446.41,446.43,7068.0,422.3682,422.472,421.2453,421.2642,7068.0
2021-12-02 14:05:00,446.26,446.38,445.96,446.28,16799.0,421.1038,421.217,420.8207,421.1227,16799.0
2021-12-02 14:10:00,446.43,446.59,446.08,446.45,16196.0,421.2642,421.4152,420.9339,421.2831,16196.0
2021-12-02 14:15:00,446.53,446.82,446.3,446.5,8609.0,421.3586,421.6322,421.1415,421.3302,8609.0
2021-12-02 14:20:00,446.61,446.74,446.25,446.54,7468.0,421.434,421.5567,421.0943,421.368,7468.0
2021-12-02 14:25:00,446.56,446.94,446.22,446.82,7357.0,421.3869,421.7454,421.066,421.6322,7357.0
2021-12-02 14:30:00,446.78,446.93,446.28,446.32,11014.0,421.5945,421.736,421.1227,421.1604,11014.0
2021-12-02 14:35:00,446.36,446.49,445.81,446.46,10052.0,421.1981,421.3208,420.6791,421.2925,10052.0
2021-12-02 14:40:00,446.53,446.54,446.17,446.54,6381.0,421.3586,421.368,421.0189,421.368,6381.0
2021-12-02 14:45:00,446.59,447.21,446.59,446.92,12086.0,421.4152,422.0002,421.4152,421.7266,12086.0
2021-12-02 14:50:00,446.92,447.05,446.12,446.55,16707.0,421.7266,421.8492,420.9717,421.3774,16707.0
2021-12-02 14:55:00,446.56,447.04,446.48,446.69,5304.0,421.3869,421.8398,421.3114,421.5095,5304.0
2021-12-02 15:00:00,446.67,447.03,446.32,446.4,9445.0,421.4907,421.8304,421.1604,421.2359,9445.0
2021-12-02 15:05:00,446.41,446.63,446.09,446.31,18198.0,421.2453,421.4529,420.9434,421.151,18198.0
2021-12-02 15:10:00,446.44,446.44,445.58,445.85,12969.0,421.2736,421.2736,420.4621,420.7169,12969.0
2021-12-02 15:15:00,445.85,445.85,445.5,445.71,14732.0,420.7169,420.7169,420.3866,420.5848,14732.0
2021-12-02 15:20:00,445.63,445.82,445.35,445.81,9048.0,420.5093,420.6886,420.2451,420.6791,9048.0
2021-12-02 15:25:00,445.77,447.16,445.72,446.88,11751.0,420.6414,421.953,420.5942,421.6888,11751.0
2021-12-02 15:30:00,446.82,447.43,446.81,447.34,11953.0,421.6322,422.2078,421.6228,422.1229,11953.0
2021-12-02 15:35:00,447.25,447.33,446.52,446.75,19771.0,422.038,422.1135,421.3491,421.5662,19771.0
2021-12-02 15:40:00,446.76,447.83,446.67,447.48,20858.0,421.5756,422.5853,421.4907,422.255,20858.0
2021-12-02 15:45:00,447.54,447.56,446.67,447.03,29302.0,422.3116,422.3305,421.4907,421.8304,29302.0
2021-12-02 15:50:00,447.07,447.3,445.46,445.46,67399.0,421.8681,422.0852,420.3489,420.3489,67399.0
2021-12-02 15:55:00,445.52,446.28,444.83,446.12,154992.0,420.4055,421.1227,419.7544,420.9717,154992.0
2021-12-03 09:30:00,447.77,452.36,447.46,452.36,75073.0,423.8922,428.2374,423.5987,428.2374,75073.0
2021-12-03 09:35:00,451.8,453.04,451.63,452.18,23988.0,427.7073,428.8812,427.5464,428.067,23988.0
2021-12-03 09:40:00,452.37,454.44,452.06,452.17,29131.0,428.2469,430.2065,427.9534,428.0576,29131.0
2021-12-03 09:45:00,452.07,452.9,450.8,452.27,28888.0,427.9629,428.7486,426.7606,428.1522,28888.0
2021-12-03 09:50:00,452.26,453.39,451.18,451.51,24583.0,428.1428,429.2125,427.1204,427.4328,24583.0
2021-12-03 09:55:00,451.95,453.36,451.41,452.06,42210.0,427.8493,429.1841,427.3381,427.9534,42210.0
2021-12-03 10:00:00,451.75,451.9,450.14,451.23,31277.0,427.66,427.802,426.1358,427.1677,31277.0
2021-12-03 10:05:00,451.4,452.17,450.41,450.41,21792.0,427.3286,428.0576,426.3914,426.3914,21792.0
2021-12-03 10:10:00,450.3,450.42,449.21,449.67,34017.0,426.2873,426.4009,425.2554,425.6909,34017.0
2021-12-03 10:15:00,449.68,450.48,449.31,450.14,19234.0,425.7003,426.4577,425.3501,426.1358,19234.0
2021-12-03 10:20:00,450.02,450.19,449.0,449.92,16450.0,426.0222,426.1831,425.0566,425.9275,16450.0
2021-12-03 10:25:00,449.86,449.89,448.82,449.5,7367.0,425.8707,425.8991,424.8862,425.5299,7367.0
2021-12-03 10:30:00,449.5,449.52,447.8,447.93,12676.0,425.5299,425.5489,423.9206,424.0437,12676.0
2021-12-03 10:35:00,447.59,448.09,447.43,447.77,12783.0,423.7218,424.1951,423.5703,423.8922,12783.0
2021-12-03 10:40:00,447.61,447.61,446.6,447.1,20999.0,423.7407,423.7407,422.7846,423.2579,20999.0
2021-12-03 10:45:00,447.12,447.61,446.83,447.61,16811.0,423.2769,423.7407,423.0023,423.7407,16811.0
2021-12-03 10:50:00,447.49,447.49,446.15,446.31,18490.0,423.6271,423.6271,422.3586,422.5101,18490.0
2021-12-03 10:55:00,446.28,446.28,445.54,445.54,6635.0,422.4817,422.4817,421.7811,421.7811,6635.0
2021-12-03 11:00:00,445.48,446.59,445.26,446.08,16427.0,421.7243,422.7751,421.516,422.2923,16427.0
2021-12-03 11:05:00,446.11,446.17,445.39,446.16,23429.0,422.3207,422.3775,421.6391,422.3681,23429.0
2021-12-03 11:10:00,446.63,447.15,446.21,446.97,17731.0,422.813,423.3053,422.4154,423.1349,17731.0
2021-12-03 11:15:00,447.13,447.46,446.05,446.3,16879.0,423.2863,423.5987,422.2639,422.5006,16879.0
2021-12-03 11:20:00,446.04,447.12,445.83,446.69,9110.0,422.2545,423.2769,422.0557,422.8698,9110.0
2021-12-03 11:25:00,446.58,447.33,446.5,447.32,12168.0,422.7657,423.4757,422.6899,423.4662,12168.0
2021-12-03 11:30:00,447.24,447.88,447.03,447.53,10690.0,423.3905,423.9963,423.1917,423.665,10690.0
2021-12-03 11:35:00,447.75,447.76,446.56,447.01,12659.0,423.8733,423.8827,422.7467,423.1727,12659.0
2021-12-03 11:40:00,447.26,447.72,446.72,446.89,18880.0,423.4094,423.8449,422.8982,423.0591,18880.0
2021-12-03 11:45:00,446.71,447.24,446.46,447.09,14361.0,422.8887,423.3905,422.6521,423.2485,14361.0
2021-12-03 11:50:00,447.07,447.17,446.39,446.75,10575.0,423.2295,423.3242,422.5858,422.9266,10575.0
2021-12-03 11:55:00,446.96,447.21,446.17,446.3,38331.0,423.1254,423.3621,422.3775,422.5006,38331.0
2021-12-03 12:00:00,446.31,446.67,446.1,446.23,27151.0,422.5101,422.8509,422.3113,422.4343,27151.0
2021-12-03 12:05:00,446.22,446.69,445.85,446.34,11880.0,422.4249,422.8698,422.0746,422.5385,11880.0
2021-12-03 12:10:00,446.52,446.53,445.5,445.56,8838.0,422.7089,422.7183,421.7432,421.8,8838.0
2021-12-03 12:15:00,445.75,445.77,445.17,445.42,19383.0,421.9799,421.9989,421.4308,421.6675,19383.0
2021-12-03 12:20:00,445.47,447.01,445.45,446.85,8357.0,421.7148,423.1727,421.6959,423.0213,8357.0
2021-12-03 12:25:00,446.75,447.2,446.58,446.87,5484.0,422.9266,423.3526,422.7657,423.0402,5484.0
2021-12-03 12:30:00,446.78,447.32,446.68,446.94,12486.0,422.955,423.4662,422.8603,423.1065,12486.0
2021-12-03 12:35:00,446.86,448.36,446.82,448.29,10405.0,423.0307,424.4507,422.9929,424.3845,10405.0
2021-12-03 12:40:00,448.41,449.09,448.28,448.64,20390.0,424.4981,425.1418,424.375,424.7158,20390.0
2021-12-03 12:45:00,448.64,448.9,448.18,448.45,12706.0,424.7158,424.9619,424.2803,424.5359,12706.0
2021-12-03 12:50:00,448.45,449.14,448.41,448.98,11013.0,424.5359,425.1891,424.4981,425.0377,11013.0
2021-12-03 12:55:00,449.02,449.24,448.45,448.5,13364.0,425.0755,425.2838,424.5359,424.5833,13364.0
2021-12-03 13:00:00,448.49,449.1,448.38,448.72,13423.0,424.5738,425.1513,424.4697,424.7915,13423.0
2021-12-03 13:05:00,448.65,449.48,448.47,449.29,8850.0,424.7253,425.511,424.5549,425.3311,8850.0
2021-12-03 13:10:00,449.05,449.62,449.05,449.4,15889.0,425.1039,425.6435,425.1039,425.4353,15889.0
2021-12-03 13:15:00,449.33,450.49,449.31,450.31,7403.0,425.369,426.4672,425.3501,426.2968,7403.0
2021-12-03 13:20:00,450.22,450.22,449.7,450.07,12825.0,426.2115,426.2115,425.7193,426.0695,12825.0
2021-12-03 13:25:00,450.24,450.48,449.88,449.97,16964.0,426.2305,426.4577,425.8897,425.9749,16964.0
2021-12-03 13:30:00,449.94,450.05,449.24,449.43,11827.0,425.9465,426.0506,425.2838,425.4637,11827.0
2021-12-03 13:35:00,449.36,449.36,448.7,448.81,7355.0,425.3974,425.3974,424.7726,424.8767,7355.0
2021-12-03 13:40:00,448.82,449.13,448.72,449.06,12864.0,424.8862,425.1797,424.7915,425.1134,12864.0
2021-12-03 13:45:00,449.09,449.17,447.92,448.3,13062.0,425.1418,425.2175,424.0342,424.3939,13062.0
2021-12-03 13:50:00,448.29,448.76,448.22,448.71,17194.0,424.3845,424.8294,424.3182,424.7821,17194.0
2021-12-03 13:55:00,448.71,448.91,448.51,448.71,15311.0,424.7821,424.9714,424.5927,424.7821,15311.0
2021-12-03 14:00:00,448.69,448.81,448.06,448.19,21398.0,424.7631,424.8767,424.1667,424.2898,21398.0
2021-12-03 14:05:00,448.31,448.87,448.09,448.47,14839.0,424.4034,424.9335,424.1951,424.5549,14839.0
2021-12-03 14:10:00,448.44,448.82,448.44,448.71,9918.0,424.5265,424.8862,424.5265,424.7821,9918.0
2021-12-03 14:15:00,448.61,448.81,447.77,447.77,9195.0,424.6874,424.8767,423.8922,423.8922,9195.0
2021-12-03 14:20:00,447.64,448.37,447.17,448.35,10776.0,423.7691,424.4602,423.3242,424.4413,10776.0
2021-12-03 14:25:00,448.35,448.59,447.73,447.75,15763.0,424.4413,424.6685,423.8543,423.8733,15763.0
2021-12-03 14:30:00,447.69,448.12,447.14,447.6,10308.0,423.8165,424.2235,423.2958,423.7313,10308.0
2021-12-03 14:35:00,447.65,447.89,447.27,447.37,14259.0,423.7786,424.0058,423.4189,423.5135,14259.0
2021-12-03 14:40:00,447.45,448.1,447.23,447.95,9533.0,423.5893,424.2046,423.381,424.0626,9533.0
2021-12-03 14:45:00,448.15,448.48,447.64,447.66,7260.0,424.2519,424.5643,423.7691,423.7881,7260.0
2021-12-03 14:50:00,447.8,447.81,446.99,447.0,14040.0,423.9206,423.9301,423.1538,423.1633,14040.0
2021-12-03 14:55:00,446.97,447.31,446.7,446.74,9037.0,423.1349,423.4567,422.8793,422.9171,9037.0
2021-12-03 15:00:00,446.68,447.16,446.41,447.0,18328.0,422.8603,423.3147,422.6047,423.1633,18328.0
2021-12-03 15:05:00,447.04,447.54,446.0,446.0,16013.0,423.2011,423.6745,422.2166,422.2166,16013.0
2021-12-03 15:10:00,446.09,446.94,446.08,446.85,16946.0,422.3018,423.1065,422.2923,423.0213,16946.0
2021-12-03 15:15:00,446.76,446.96,446.28,446.59,21687.0,422.9361,423.1254,422.4817,422.7751,21687.0
2021-12-03 15:20:00,446.7,447.84,446.69,447.5,15306.0,422.8793,423.9585,422.8698,423.6366,15306.0
2021-12-03 15:25:00,447.63,448.4,447.62,448.02,11950.0,423.7597,424.4886,423.7502,424.1289,11950.0
2021-12-03 15:30:00,447.96,448.81,447.96,448.81,11375.0,424.0721,424.8767,424.0721,424.8767,11375.0
2021-12-03 15:35:00,449.02,449.12,447.91,447.96,20837.0,425.0755,425.1702,424.0247,424.0721,20837.0
2021-12-03 15:40:00,448.1,448.47,447.43,447.62,26623.0,424.2046,424.5549,423.5703,423.7502,26623.0
2021-12-03 15:45:00,447.56,447.61,446.8,447.26,42343.0,423.6934,423.7407,422.9739,423.4094,42343.0
2021-12-03 15:50:00,447.4,449.05,447.23,448.66,48693.0,423.5419,425.1039,423.381,424.7347,48693.0
2021-12-03 15:55:00,448.75,450.11,448.75,449.17,113425.0,424.8199,426.1074,424.8199,425.2175,113425.0
2021-12-06 09:30:00,452.15,455.8,451.52,455.06,65364.0,428.0386,431.494,427.4422,430.7935,65364.0
2021-12-06 09:35:00,454.87,456.4,454.51,455.78,18261.0,430.6136,432.062,430.2728,431.4751,18261.0
2021-12-06 09:40:00,455.61,455.73,454.07,455.73,9117.0,431.3141,431.4277,429.8562,431.4277,9117.0
2021-12-06 09:45:00,455.54,455.84,454.3,454.75,17432.0,431.2479,431.5319,430.074,430.5,17432.0
2021-12-06 09:50:00,454.72,455.88,454.53,455.22,14217.0,430.4716,431.5697,430.2917,430.9449,14217.0
2021-12-06 09:55:00,455.03,457.06,454.53,456.94,24453.0,430.7651,432.6868,430.2917,432.5732,24453.0
2021-12-06 10:00:00,457.1,458.12,456.87,457.9,25058.0,432.7247,433.6903,432.5069,433.482,25058.0
2021-12-06 10:05:00,458.12,458.67,457.7,457.99,30013.0,433.6903,434.2109,433.2927,433.5672,30013.0
2021-12-06 10:10:00,457.76,459.08,457.62,459.08,12904.0,433.3495,434.5991,433.2169,434.5991,12904.0
2021-12-06 10:15:00,459.24,460.23,458.82,459.83,32064.0,434.7505,435.6878,434.3529,435.3091,32064.0
2021-12-06 10:20:00,460.0,460.28,459.15,459.28,24186.0,435.47,435.7351,434.6653,434.7884,24186.0
2021-12-06 10:25:00,459.25,459.93,459.14,459.93,12647.0,434.76,435.4038,434.6559,435.4038,12647.0
2021-12-06 10:30:00,459.98,459.98,458.29,458.29,19027.0,435.4511,435.4511,433.8512,433.8512,19027.0
2021-12-06 10:35:00,458.3,459.39,457.87,459.1,15527.0,433.8607,434.8926,433.4536,434.618,15527.0
2021-12-06 10:40:00,459.12,459.25,457.53,458.03,11472.0,434.6369,434.76,433.1317,433.6051,11472.0
2021-12-06 10:45:00,458.2,458.63,457.9,458.36,13693.0,433.766,434.1731,433.482,433.9175,13693.0
2021-12-06 10:50:00,458.42,459.38,458.18,459.23,33522.0,433.9743,434.8831,433.7471,434.7411,33522.0
2021-12-06 10:55:00,459.23,460.21,459.23,459.56,28388.0,434.7411,435.6688,434.7411,435.0535,28388.0
2021-12-06 11:00:00,459.59,460.14,459.39,459.87,14425.0,435.0819,435.6026,434.8926,435.347,14425.0
2021-12-06 11:05:00,459.86,460.32,459.72,459.72,9840.0,435.3375,435.773,435.205,435.205,9840.0
2021-12-06 11:10:00,459.73,460.31,459.28,459.29,22299.0,435.2144,435.7635,434.7884,434.7979,22299.0
2021-12-06 11:15:00,459.29,459.51,458.67,458.7,14971.0,434.7979,435.0062,434.2109,434.2393,14971.0
2021-12-06 11:20:00,458.68,458.68,457.51,457.98,67413.0,434.2204,434.2204,433.1128,433.5577,67413.0
2021-12-06 11:25:00,458.19,458.35,457.75,457.97,8857.0,433.7565,433.908,433.34,433.5483,8857.0
2021-12-06 11:30:00,458.06,458.34,456.92,457.18,8193.0,433.6335,433.8985,432.5543,432.8004,8193.0
2021-12-06 11:35:00,457.33,457.99,457.04,457.76,10772.0,432.9424,433.5672,432.6679,433.3495,10772.0
2021-12-06 11:40:00,457.85,459.04,457.76,458.5,11102.0,433.4347,434.5612,433.3495,434.05,11102.0
2021-12-06 11:45:00,458.22,458.37,457.78,458.37,7963.0,433.7849,433.9269,433.3684,433.9269,7963.0
2021-12-06 11:50:00,458.31,458.52,458.2,458.38,6163.0,433.8701,434.0689,433.766,433.9364,6163.0
2021-12-06 11:55:00,458.35,458.43,458.0,458.43,16537.0,433.908,433.9837,433.5767,433.9837,16537.0
2021-12-06 12:00:00,458.24,458.59,458.1,458.49,24458.0,433.8039,434.1352,433.6713,434.0405,24458.0
2021-12-06 12:05:00,458.49,458.66,458.44,458.66,8606.0,434.0405,434.2015,433.9932,434.2015,8606.0
2021-12-06 12:10:00,458.66,459.21,458.22,458.25,8785.0,434.2015,434.7221,433.7849,433.8133,8785.0
2021-12-06 12:15:00,457.96,458.55,457.37,458.46,11224.0,433.5388,434.0973,432.9803,434.0121,11224.0
2021-12-06 12:20:00,458.3,458.47,458.06,458.1,4362.0,433.8607,434.0216,433.6335,433.6713,4362.0
2021-12-06 12:25:00,458.19,458.35,457.72,457.94,12133.0,433.7565,433.908,433.3116,433.5199,12133.0
2021-12-06 12:30:00,457.93,458.75,457.78,458.71,15898.0,433.5104,434.2867,433.3684,434.2488,15898.0
2021-12-06 12:35:00,458.69,458.7,458.17,458.48,6389.0,434.2299,434.2393,433.7376,434.0311,6389.0
2021-12-06 12:40:00,458.48,458.76,458.43,458.67,5383.0,434.0311,434.2961,433.9837,434.2109,5383.0
2021-12-06 12:45:00,458.68,459.45,458.67,459.45,7383.0,434.2204,434.9494,434.2109,434.9494,7383.0
2021-12-06 12:50:00,459.36,459.66,459.33,459.53,10794.0,434.8641,435.1482,434.8357,435.0251,10794.0
2021-12-06 12:55:00,459.72,460.2,459.64,459.92,10698.0,435.205,435.6594,435.1292,435.3943,10698.0
2021-12-06 13:00:00,459.75,460.52,459.74,460.37,10356.0,435.2334,435.9623,435.2239,435.8203,10356.0
2021-12-06 13:05:00,460.52,460.75,460.29,460.65,6612.0,435.9623,436.18,435.7446,436.0854,6612.0
2021-12-06 13:10:00,460.65,460.65,459.79,460.0,9080.0,436.0854,436.0854,435.2712,435.47,9080.0
2021-12-06 13:15:00,459.93,460.76,459.84,460.48,7203.0,435.4038,436.1895,435.3186,435.9244,7203.0
2021-12-06 13:20:00,460.39,460.71,460.17,460.68,8173.0,435.8392,436.1422,435.631,436.1138,8173.0
2021-12-06 13:25:00,460.68,461.78,460.68,461.65,17886.0,436.1138,437.1551,436.1138,437.032,17886.0
2021-12-06 13:30:00,461.59,461.7,460.78,460.78,19831.0,436.9752,437.0794,436.2084,436.2084,19831.0
2021-12-06 13:35:00,460.78,461.09,460.08,460.08,6575.0,436.2084,436.5019,435.5458,435.5458,6575.0
2021-12-06 13:40:00,460.06,460.45,459.85,460.04,12769.0,435.5268,435.896,435.328,435.5079,12769.0
2021-12-06 13:45:00,460.1,460.38,459.95,460.28,7756.0,435.5647,435.8298,435.4227,435.7351,7756.0
2021-12-06 13:50:00,460.16,460.16,458.66,458.66,6810.0,435.6215,435.6215,434.2015,434.2015,6810.0
2021-12-06 13:55:00,459.0,459.28,458.3,459.16,12354.0,434.5233,434.7884,433.8607,434.6748,12354.0
2021-12-06 14:00:00,459.16,460.1,459.05,459.96,12070.0,434.6748,435.5647,434.5707,435.4322,12070.0
2021-12-06 14:05:00,459.86,459.97,459.09,459.09,7105.0,435.3375,435.4416,434.6085,434.6085,7105.0
2021-12-06 14:10:00,459.15,460.15,458.86,460.07,18735.0,434.6653,435.612,434.3908,435.5363,18735.0
2021-12-06 14:15:00,460.0,460.16,459.48,459.6,4200.0,435.47,435.6215,434.9778,435.0914,4200.0
2021-12-06 14:20:00,459.64,459.78,459.32,459.78,4038.0,435.1292,435.2618,434.8263,435.2618,4038.0
2021-12-06 14:25:00,459.67,460.29,459.67,460.29,10271.0,435.1576,435.7446,435.1576,435.7446,10271.0
2021-12-06 14:30:00,460.21,460.83,460.21,460.63,12659.0,435.6688,436.2558,435.6688,436.0664,12659.0
2021-12-06 14:35:00,460.54,460.74,460.0,460.06,8600.0,435.9812,436.1706,435.47,435.5268,8600.0
2021-12-06 14:40:00,460.1,460.25,459.71,460.18,9416.0,435.5647,435.7067,435.1955,435.6404,9416.0
2021-12-06 14:45:00,460.07,460.23,459.19,459.53,9154.0,435.5363,435.6878,434.7032,435.0251,9154.0
2021-12-06 14:50:00,459.27,459.27,458.75,458.92,6727.0,434.7789,434.7789,434.2867,434.4476,6727.0
2021-12-06 14:55:00,458.88,459.19,458.75,458.94,10725.0,434.4097,434.7032,434.2867,434.4665,10725.0
2021-12-06 15:00:00,459.1,459.17,458.8,458.96,44695.0,434.618,434.6843,434.334,434.4855,44695.0
2021-12-06 15:05:00,458.94,459.12,457.9,458.26,13966.0,434.4665,434.6369,433.482,433.8228,13966.0
2021-12-06 15:10:00,458.2,458.9,458.1,458.85,15341.0,433.766,434.4287,433.6713,434.3813,15341.0
2021-12-06 15:15:00,458.84,459.7,458.84,459.54,10649.0,434.3719,435.186,434.3719,435.0346,10649.0
2021-12-06 15:20:00,459.42,459.42,458.36,458.4,8791.0,434.921,434.921,433.9175,433.9553,8791.0
2021-12-06 15:25:00,458.39,459.46,458.35,459.46,12318.0,433.9459,434.9588,433.908,434.9588,12318.0
2021-12-06 15:30:00,459.62,459.82,459.28,459.81,17655.0,435.1103,435.2996,434.7884,435.2902,17655.0
2021-12-06 15:35:00,459.77,459.82,458.91,459.12,19468.0,435.2523,435.2996,434.4381,434.6369,19468.0
2021-12-06 15:40:00,459.12,459.9,458.98,459.61,20644.0,434.6369,435.3754,434.5044,435.1008,20644.0
2021-12-06 15:45:00,459.61,459.83,458.86,459.41,26620.0,435.1008,435.3091,434.3908,434.9115,26620.0
2021-12-06 15:50:00,459.41,460.16,458.87,460.16,42640.0,434.9115,435.6215,434.4003,435.6215,42640.0
2021-12-06 15:55:00,460.04,460.71,459.59,460.11,153228.0,435.5079,436.1422,435.0819,435.5742,153228.0
2021-12-07 09:30:00,462.75,463.83,461.65,462.49,81024.0,438.0734,439.0958,437.032,437.8272,81024.0
2021-12-07 09:35:00,462.99,464.14,462.54,463.33,39274.0,438.3006,439.3893,437.8746,438.6224,39274.0
2021-12-07 09:40:00,463.27,464.24,463.2,463.99,27034.0,438.5656,439.4839,438.4994,439.2473,27034.0
2021-12-07 09:45:00,464.0,464.75,463.73,464.27,32386.0,439.2567,439.9667,439.0011,439.5123,32386.0
2021-12-07 09:50:00,464.47,464.55,463.29,464.07,24026.0,439.7017,439.7774,438.5846,439.323,24026.0
2021-12-07 09:55:00,464.0,464.07,462.21,462.57,29584.0,439.2567,439.323,437.5622,437.903,29584.0
2021-12-07 10:00:00,462.88,463.4,462.58,463.21,21929.0,438.1964,438.6887,437.9124,438.5088,21929.0
2021-12-07 10:05:00,463.41,463.97,462.82,463.6,25261.0,438.6982,439.2283,438.1396,438.878,25261.0
2021-12-07 10:10:00,463.96,465.25,463.55,464.8,36841.0,439.2189,440.4401,438.8307,440.0141,36841.0
2021-12-07 10:15:00,464.94,465.14,464.26,464.84,18334.0,440.1466,440.3359,439.5029,440.0519,18334.0
2021-12-07 10:20:00,464.91,465.75,464.69,464.69,32183.0,440.1182,440.9134,439.9099,439.9099,32183.0
2021-12-07 10:25:00,464.91,465.16,463.93,463.97,18842.0,440.1182,440.3549,439.1904,439.2283,18842.0
2021-12-07 10:30:00,464.08,464.47,463.51,463.68,8294.0,439.3325,439.7017,438.7928,438.9538,8294.0
2021-12-07 10:35:00,463.8,464.38,463.48,464.38,9316.0,439.0674,439.6165,438.7644,439.6165,9316.0
2021-12-07 10:40:00,464.38,464.86,464.25,464.25,14596.0,439.6165,440.0709,439.4934,439.4934,14596.0
2021-12-07 10:45:00,464.39,464.74,464.32,464.62,9039.0,439.6259,439.9573,439.5597,439.8437,9039.0
2021-12-07 10:50:00,464.57,464.74,464.15,464.39,15218.0,439.7963,439.9573,439.3987,439.6259,15218.0
2021-12-07 10:55:00,464.27,464.73,464.01,464.43,19068.0,439.5123,439.9478,439.2662,439.6638,19068.0
2021-12-07 11:00:00,464.42,464.58,464.09,464.3,25435.0,439.6543,439.8058,439.3419,439.5407,25435.0
2021-12-07 11:05:00,464.23,464.54,464.16,464.26,14686.0,439.4745,439.7679,439.4082,439.5029,14686.0
2021-12-07 11:10:00,464.37,464.61,463.84,464.11,24841.0,439.607,439.8342,439.1052,439.3609,24841.0
2021-12-07 11:15:00,464.24,465.21,464.18,465.0,23768.0,439.4839,440.4022,439.4271,440.2034,23768.0
2021-12-07 11:20:00,465.02,465.38,464.27,464.69,27616.0,440.2223,440.5631,439.5123,439.9099,27616.0
2021-12-07 11:25:00,464.56,464.6,463.67,463.67,16752.0,439.7869,439.8247,438.9443,438.9443,16752.0
2021-12-07 11:30:00,463.8,464.08,462.55,462.55,17380.0,439.0674,439.3325,437.884,437.884,17380.0
2021-12-07 11:35:00,462.56,463.07,462.55,462.75,23750.0,437.8935,438.3763,437.884,438.0734,23750.0
2021-12-07 11:40:00,462.72,463.05,462.3,462.73,18028.0,438.045,438.3574,437.6474,438.0544,18028.0
2021-12-07 11:45:00,462.73,462.82,462.48,462.68,9213.0,438.0544,438.1396,437.8178,438.0071,9213.0
2021-12-07 11:50:00,462.68,462.8,462.25,462.41,34781.0,438.0071,438.1207,437.6,437.7515,34781.0
2021-12-07 11:55:00,462.46,463.18,462.45,463.07,17856.0,437.7988,438.4804,437.7894,438.3763,17856.0
2021-12-07 12:00:00,463.06,464.0,462.98,463.96,17448.0,438.3668,439.2567,438.2911,439.2189,17448.0
2021-12-07 12:05:00,464.0,464.29,463.63,463.65,8672.0,439.2567,439.5313,438.9064,438.9254,8672.0
2021-12-07 12:10:00,463.71,463.83,463.31,463.37,4594.0,438.9822,439.0958,438.6035,438.6603,4594.0
2021-12-07 12:15:00,463.43,463.61,463.21,463.3,3946.0,438.7171,438.8875,438.5088,438.594,3946.0
2021-12-07 12:20:00,463.32,463.45,462.75,462.78,27052.0,438.613,438.736,438.0734,438.1018,27052.0
2021-12-07 12:25:00,462.78,462.8,461.96,462.05,9400.0,438.1018,438.1207,437.3255,437.4107,9400.0
2021-12-07 12:30:00,462.16,462.25,461.51,461.87,13834.0,437.5148,437.6,436.8995,437.2403,13834.0
2021-12-07 12:35:00,461.87,462.0,461.26,461.95,18634.0,437.2403,437.3634,436.6628,437.316,18634.0
2021-12-07 12:40:00,461.98,462.0,461.52,461.57,10628.0,437.3444,437.3634,436.909,436.9563,10628.0
2021-12-07 12:45:00,461.59,461.64,461.28,461.56,4807.0,436.9752,437.0226,436.6818,436.9468,4807.0
2021-12-07 12:50:00,461.61,462.14,461.59,461.91,5569.0,436.9942,437.4959,436.9752,437.2782,5569.0
2021-12-07 12:55:00,461.95,462.21,461.6,461.8,7299.0,437.316,437.5622,436.9847,437.174,7299.0
2021-12-07 13:00:00,461.82,461.86,461.01,461.19,7438.0,437.193,437.2308,436.4262,436.5966,7438.0
2021-12-07 13:05:00,461.19,461.67,460.23,460.23,11527.0,436.5966,437.051,435.6878,435.6878,11527.0
2021-12-07 13:10:00,460.28,461.06,460.28,461.06,9295.0,435.7351,436.4735,435.7351,436.4735,9295.0
2021-12-07 13:15:00,460.97,461.46,460.93,461.46,8612.0,436.3883,436.8522,436.3504,436.8522,8612.0
2021-12-07 13:20:00,461.45,461.82,461.35,461.79,10311.0,436.8427,437.193,436.748,437.1646,10311.0
2021-12-07 13:25:00,461.74,462.34,461.73,462.3,8666.0,437.1172,437.6852,437.1078,437.6474,8666.0
2021-12-07 13:30:00,462.37,463.24,462.34,463.19,33434.0,437.7136,438.5372,437.6852,438.4899,33434.0
2021-12-07 13:35:00,463.14,463.6,463.13,463.49,40027.0,438.4426,438.878,438.4331,438.7739,40027.0
2021-12-07 13:40:00,463.45,463.88,463.45,463.88,21495.0,438.736,439.1431,438.736,439.1431,21495.0
2021-12-07 13:45:00,463.9,464.12,463.76,463.89,24304.0,439.162,439.3703,439.0295,439.1526,24304.0
2021-12-07 13:50:00,463.86,464.27,463.86,464.02,11925.0,439.1242,439.5123,439.1242,439.2757,11925.0
2021-12-07 13:55:00,464.03,464.99,463.93,464.46,19820.0,439.2851,440.1939,439.1904,439.6922,19820.0
2021-12-07 14:00:00,464.45,464.45,463.03,463.03,5582.0,439.6827,439.6827,438.3384,438.3384,5582.0
2021-12-07 14:05:00,462.99,463.24,462.61,462.87,10085.0,438.3006,438.5372,437.9408,438.187,10085.0
2021-12-07 14:10:00,462.93,462.97,462.55,462.75,5235.0,438.2438,438.2816,437.884,438.0734,5235.0
2021-12-07 14:15:00,462.77,462.78,462.41,462.71,8413.0,438.0923,438.1018,437.7515,438.0355,8413.0
2021-12-07 14:20:00,462.77,462.83,462.55,462.63,4890.0,438.0923,438.1491,437.884,437.9598,4890.0
2021-12-07 14:25:00,462.72,463.09,462.63,462.92,6529.0,438.045,438.3952,437.9598,438.2343,6529.0
2021-12-07 14:30:00,462.99,463.11,462.76,462.76,4922.0,438.3006,438.4142,438.0828,438.0828,4922.0
2021-12-07 14:35:00,462.92,463.04,462.46,463.0,11424.0,438.2343,438.3479,437.7988,438.31,11424.0
2021-12-07 14:40:00,462.96,463.54,462.92,463.53,9070.0,438.2722,438.8212,438.2343,438.8118,9070.0
2021-12-07 14:45:00,463.41,463.41,462.78,462.78,5901.0,438.6982,438.6982,438.1018,438.1018,5901.0
2021-12-07 14:50:00,462.8,463.06,462.61,463.06,3353.0,438.1207,438.3668,437.9408,438.3668,3353.0
2021-12-07 14:55:00,462.95,463.1,462.79,462.99,5059.0,438.2627,438.4047,438.1112,438.3006,5059.0
2021-12-07 15:00:00,462.92,464.07,462.86,463.98,16227.0,438.2343,439.323,438.1775,439.2378,16227.0
2021-12-07 15:05:00,463.98,464.69,463.97,464.69,17908.0,439.2378,439.9099,439.2283,439.9099,17908.0
2021-12-07 15:10:00,464.65,464.84,464.57,464.79,23041.0,439.8721,440.0519,439.7963,440.0046,23041.0
2021-12-07 15:15:00,464.8,465.02,464.62,464.64,10799.0,440.0141,440.2223,439.8437,439.8626,10799.0
2021-12-07 15:20:00,464.62,464.66,463.94,463.94,5478.0,439.8437,439.8815,439.1999,439.1999,5478.0
2021-12-07 15:25:00,463.93,464.07,463.47,463.65,6329.0,439.1904,439.323,438.755,438.9254,6329.0
2021-12-07 15:30:00,463.65,464.19,463.63,464.14,23312.0,438.9254,439.4366,438.9064,439.3893,23312.0
2021-12-07 15:35:00,464.13,464.24,463.43,463.68,8879.0,439.3798,439.4839,438.7171,438.9538,8879.0
2021-12-07 15:40:00,463.47,464.07,463.36,463.69,13040.0,438.755,439.323,438.6508,438.9632,13040.0
2021-12-07 15:45:00,463.77,464.06,463.49,464.06,15668.0,439.039,439.3135,438.7739,439.3135,15668.0
2021-12-07 15:50:00,463.93,464.5,463.18,464.5,33772.0,439.1904,439.7301,438.4804,439.7301,33772.0
2021-12-07 15:55:00,464.49,465.49,464.13,464.85,118614.0,439.7206,440.6673,439.3798,440.0614,118614.0
2021-12-08 09:30:00,466.09,469.71,466.09,468.06,64161.0,441.2353,444.6622,441.2353,443.1002,64161.0
2021-12-08 09:35:00,468.21,468.45,466.9,467.16,12877.0,443.2422,443.4694,442.0021,442.2482,12877.0
2021-12-08 09:40:00,467.33,468.14,466.18,466.39,23909.0,442.4091,443.1759,441.3205,441.5193,23909.0
2021-12-08 09:45:00,466.46,466.72,464.54,464.73,29486.0,441.5855,441.8317,439.7679,439.9478,29486.0
2021-12-08 09:50:00,464.65,464.76,463.19,463.84,43044.0,439.8721,439.9762,438.4899,439.1052,43044.0
2021-12-08 09:55:00,463.96,464.7,463.56,464.7,27487.0,439.2189,439.9194,438.8402,439.9194,27487.0
2021-12-08 10:00:00,464.42,465.58,464.24,465.33,17278.0,439.6543,440.7525,439.4839,440.5158,17278.0
2021-12-08 10:05:00,465.17,465.21,464.27,465.09,20750.0,440.3643,440.4022,439.5123,440.2886,20750.0
2021-12-08 10:10:00,465.1,465.79,464.84,465.24,20089.0,440.2981,440.9513,440.0519,440.4306,20089.0
2021-12-08 10:15:00,465.37,465.77,464.79,464.9,13178.0,440.5537,440.9323,440.0046,440.1087,13178.0
2021-12-08 10:20:00,464.8,465.59,464.76,465.23,20472.0,440.0141,440.7619,439.9762,440.4211,20472.0
2021-12-08 10:25:00,465.38,465.9,464.82,465.12,22765.0,440.5631,441.0554,440.033,440.317,22765.0
2021-12-08 10:30:00,465.12,465.62,464.69,464.91,8437.0,440.317,440.7903,439.9099,440.1182,8437.0
2021-12-08 10:35:00,464.84,464.97,464.63,464.71,9898.0,440.0519,440.175,439.8531,439.9289,9898.0
2021-12-08 10:40:00,464.76,464.81,464.02,464.32,13959.0,439.9762,440.0235,439.2757,439.5597,13959.0
2021-12-08 10:45:00,464.27,464.35,463.92,464.2,6133.0,439.5123,439.5881,439.181,439.4461,6133.0
2021-12-08 10:50:00,464.19,464.28,463.72,463.72,5113.0,439.4366,439.5218,438.9916,438.9916,5113.0
2021-12-08 10:55:00,463.78,463.9,462.49,462.66,7682.0,439.0484,439.162,437.8272,437.9882,7682.0
2021-12-08 11:00:00,462.75,463.46,462.53,463.46,9553.0,438.0734,438.7455,437.8651,438.7455,9553.0
2021-12-08 11:05:00,463.46,463.46,462.8,463.2,12227.0,438.7455,438.7455,438.1207,438.4994,12227.0
2021-12-08 11:10:00,463.22,463.8,463.22,463.8,15633.0,438.5183,439.0674,438.5183,439.0674,15633.0
2021-12-08 11:15:00,463.7,463.8,463.1,463.37,14902.0,438.9727,439.0674,438.4047,438.6603,14902.0
2021-12-08 11:20:00,463.27,463.68,462.77,463.12,12915.0,438.5656,438.9538,438.0923,438.4236,12915.0
2021-12-08 11:25:00,463.11,463.86,462.92,463.72,9099.0,438.4142,439.1242,438.2343,438.9916,9099.0
2021-12-08 11:30:00,463.68,463.88,462.83,463.24,8268.0,438.9538,439.1431,438.1491,438.5372,8268.0
2021-12-08 11:35:00,463.05,463.49,463.01,463.35,17633.0,438.3574,438.7739,438.3195,438.6414,17633.0
2021-12-08 11:40:00,463.38,463.95,463.25,463.78,11229.0,438.6698,439.2094,438.5467,439.0484,11229.0
2021-12-08 11:45:00,463.7,464.65,463.65,464.61,10123.0,438.9727,439.8721,438.9254,439.8342,10123.0
2021-12-08 11:50:00,464.52,465.14,464.46,464.94,43149.0,439.749,440.3359,439.6922,440.1466,43149.0
2021-12-08 11:55:00,464.91,465.52,464.75,465.41,12754.0,440.1182,440.6957,439.9667,440.5915,12754.0
2021-12-08 12:00:00,465.29,465.56,464.74,464.79,5092.0,440.4779,440.7335,439.9573,440.0046,5092.0
2021-12-08 12:05:00,464.75,465.65,464.52,465.62,10498.0,439.9667,440.8187,439.749,440.7903,10498.0
2021-12-08 12:10:00,465.56,466.3,465.04,465.12,12443.0,440.7335,441.4341,440.2413,440.317,12443.0
2021-12-08 12:15:00,465.22,465.24,464.85,464.86,4851.0,440.4117,440.4306,440.0614,440.0709,4851.0
2021-12-08 12:20:00,464.76,465.76,464.75,465.67,13613.0,439.9762,440.9229,439.9667,440.8377,13613.0
2021-12-08 12:25:00,465.66,466.1,465.59,465.92,9199.0,440.8282,441.2447,440.7619,441.0743,9199.0
2021-12-08 12:30:00,465.83,465.94,465.18,465.42,7362.0,440.9891,441.0933,440.3738,440.601,7362.0
2021-12-08 12:35:00,465.49,465.73,465.2,465.73,11572.0,440.6673,440.8945,440.3927,440.8945,11572.0
2021-12-08 12:40:00,465.78,466.02,465.66,465.89,15218.0,440.9418,441.169,440.8282,441.0459,15218.0
2021-12-08 12:45:00,465.9,465.99,465.51,465.51,6806.0,441.0554,441.1406,440.6862,440.6862,6806.0
2021-12-08 12:50:00,465.4,466.12,465.24,465.98,9390.0,440.5821,441.2637,440.4306,441.1311,9390.0
2021-12-08 12:55:00,466.05,466.44,465.97,466.28,14520.0,441.1974,441.5666,441.1217,441.4151,14520.0
2021-12-08 13:00:00,466.22,466.36,465.95,466.33,10317.0,441.3583,441.4909,441.1027,441.4625,10317.0
2021-12-08 13:05:00,466.23,466.31,465.33,465.46,7721.0,441.3678,441.4435,440.5158,440.6389,7721.0
2021-12-08 13:10:00,465.46,465.61,465.17,465.58,6126.0,440.6389,440.7809,440.3643,440.7525,6126.0
2021-12-08 13:15:00,465.58,465.68,465.51,465.59,6487.0,440.7525,440.8471,440.6862,440.7619,6487.0
2021-12-08 13:20:00,465.5,465.5,465.13,465.25,6123.0,440.6767,440.6767,440.3265,440.4401,6123.0
2021-12-08 13:25:00,465.29,465.47,465.19,465.47,7326.0,440.4779,440.6483,440.3833,440.6483,7326.0
2021-12-08 13:30:00,465.35,465.41,464.74,464.96,9680.0,440.5347,440.5915,439.9573,440.1655,9680.0
2021-12-08 13:35:00,464.96,465.46,464.57,464.57,12644.0,440.1655,440.6389,439.7963,439.7963,12644.0
2021-12-08 13:40:00,464.68,465.23,464.6,465.23,7818.0,439.9005,440.4211,439.8247,440.4211,7818.0
2021-12-08 13:45:00,465.13,465.28,464.83,464.83,6617.0,440.3265,440.4685,440.0425,440.0425,6617.0
2021-12-08 13:50:00,464.91,465.2,464.91,465.1,6994.0,440.1182,440.3927,440.1182,440.2981,6994.0
2021-12-08 13:55:00,465.14,465.29,464.95,464.97,6414.0,440.3359,440.4779,440.1561,440.175,6414.0
2021-12-08 14:00:00,464.84,465.71,464.84,465.71,11338.0,440.0519,440.8755,440.0519,440.8755,11338.0
2021-12-08 14:05:00,465.6,465.86,465.14,465.42,5263.0,440.7714,441.0175,440.3359,440.601,5263.0
2021-12-08 14:10:00,465.43,465.56,465.25,465.53,15945.0,440.6105,440.7335,440.4401,440.7051,15945.0
2021-12-08 14:15:00,465.59,466.22,465.59,466.02,9761.0,440.7619,441.3583,440.7619,441.169,9761.0
2021-12-08 14:20:00,465.93,466.41,465.85,466.41,12401.0,441.0838,441.5382,441.0081,441.5382,12401.0
2021-12-08 14:25:00,466.42,466.95,466.37,466.95,23132.0,441.5477,442.0494,441.5003,442.0494,23132.0
2021-12-08 14:30:00,466.86,467.23,466.49,466.5,16447.0,441.9642,442.3145,441.6139,441.6234,16447.0
2021-12-08 14:35:00,466.46,466.61,466.14,466.58,11606.0,441.5855,441.7275,441.2826,441.6991,11606.0
2021-12-08 14:40:00,466.66,466.72,466.15,466.23,13557.0,441.7749,441.8317,441.2921,441.3678,13557.0
2021-12-08 14:45:00,466.22,466.93,466.16,466.93,10795.0,441.3583,442.0305,441.3015,442.0305,10795.0
2021-12-08 14:50:00,466.94,467.5,466.86,466.96,14372.0,442.0399,442.5701,441.9642,442.0589,14372.0
2021-12-08 14:55:00,467.0,467.3,466.84,467.12,10695.0,442.0967,442.3807,441.9453,442.2103,10695.0
2021-12-08 15:00:00,467.12,467.62,467.01,467.26,15005.0,442.2103,442.6837,442.1062,442.3429,15005.0
2021-12-08 15:05:00,467.37,467.63,467.28,467.54,17126.0,442.447,442.6931,442.3618,442.6079,17126.0
2021-12-08 15:10:00,467.53,467.85,467.36,467.74,14079.0,442.5985,442.9014,442.4375,442.7973,14079.0
2021-12-08 15:15:00,467.73,468.19,467.73,468.09,15701.0,442.7878,443.2233,442.7878,443.1286,15701.0
2021-12-08 15:20:00,468.06,468.68,467.98,468.68,12323.0,443.1002,443.6872,443.0245,443.6872,12323.0
2021-12-08 15:25:00,468.67,468.99,468.32,468.79,20473.0,443.6777,443.9806,443.3463,443.7913,20473.0
2021-12-08 15:30:00,468.83,468.97,468.23,468.75,26060.0,443.8292,443.9617,443.2611,443.7534,26060.0
2021-12-08 15:35:00,468.69,468.79,468.29,468.39,19733.0,443.6966,443.7913,443.3179,443.4126,19733.0
2021-12-08 15:40:00,468.42,469.17,468.32,468.91,29793.0,443.441,444.151,443.3463,443.9049,29793.0
2021-12-08 15:45:00,468.92,469.24,468.69,469.24,41674.0,443.9144,444.2173,443.6966,444.2173,41674.0
2021-12-08 15:50:00,469.27,469.95,469.26,469.94,61406.0,444.2457,444.8894,444.2362,444.88,61406.0
2021-12-08 15:55:00,469.95,470.17,468.77,468.9,183792.0,444.8894,445.0977,443.7724,443.8954,183792.0
2021-12-09 09:30:00,468.53,469.78,467.57,469.44,60538.0,443.5452,444.7285,442.6363,444.4066,60538.0
2021-12-09 09:35:00,469.44,469.61,468.17,468.47,13407.0,444.4066,444.5676,443.2043,443.4883,13407.0
2021-12-09 09:40:00,468.47,469.6,467.36,469.39,19461.0,443.4883,444.5581,442.4375,444.3593,19461.0
2021-12-09 09:45:00,469.36,470.09,468.92,469.14,10619.0,444.3309,445.022,443.9144,444.1226,10619.0
2021-12-09 09:50:00,468.93,470.16,468.55,470.0,25772.0,443.9238,445.0882,443.5641,444.9368,25772.0
2021-12-09 09:55:00,469.87,470.03,469.04,469.14,14043.0,444.8137,444.9652,444.028,444.1226,14043.0
2021-12-09 10:00:00,469.14,469.26,468.02,468.36,12049.0,444.1226,444.2362,443.0623,443.3842,12049.0
2021-12-09 10:05:00,468.12,468.85,467.86,468.49,9113.0,443.157,443.8481,442.9109,443.5073,9113.0
2021-12-09 10:10:00,468.79,469.27,468.58,468.99,9540.0,443.7913,444.2457,443.5925,443.9806,9540.0
2021-12-09 10:15:00,469.23,469.75,468.96,469.74,7615.0,444.2078,444.7001,443.9522,444.6906,7615.0
2021-12-09 10:20:00,469.76,470.44,469.6,470.12,6534.0,444.7096,445.3533,444.5581,445.0504,6534.0
2021-12-09 10:25:00,470.26,471.61,470.1,471.17,13227.0,445.1829,446.4609,445.0314,446.0444,13227.0
2021-12-09 10:30:00,471.09,471.09,469.81,470.78,10701.0,445.9686,445.9686,444.7569,445.6752,10701.0
2021-12-09 10:35:00,470.53,470.92,470.35,470.56,11544.0,445.4385,445.8077,445.2681,445.4669,11544.0
2021-12-09 10:40:00,470.47,471.24,470.26,471.0,8383.0,445.3817,446.1106,445.1829,445.8834,8383.0
2021-12-09 10:45:00,471.06,471.8,470.89,471.77,5216.0,445.9402,446.6408,445.7793,446.6124,5216.0
2021-12-09 10:50:00,471.62,471.79,471.13,471.14,8414.0,446.4704,446.6313,446.0065,446.016,8414.0
2021-12-09 10:55:00,471.13,471.99,471.12,471.98,13939.0,446.0065,446.8206,445.997,446.8112,13939.0
2021-12-09 11:00:00,471.92,472.32,471.58,471.85,19678.0,446.7544,447.133,446.4325,446.6881,19678.0
2021-12-09 11:05:00,472.15,472.15,471.43,471.53,23251.0,446.9721,446.9721,446.2905,446.3852,23251.0
2021-12-09 11:10:00,471.49,471.79,471.29,471.75,14656.0,446.3473,446.6313,446.158,446.5934,14656.0
2021-12-09 11:15:00,471.57,472.49,471.57,472.25,11510.0,446.423,447.294,446.423,447.0668,11510.0
2021-12-09 11:20:00,472.28,472.44,471.98,472.27,7453.0,447.0952,447.2466,446.8112,447.0857,7453.0
2021-12-09 11:25:00,472.18,472.7,472.18,472.46,5911.0,447.0005,447.4928,447.0005,447.2656,5911.0
2021-12-09 11:30:00,472.52,472.7,471.92,471.92,8648.0,447.3224,447.4928,446.7544,446.7544,8648.0
2021-12-09 11:35:00,471.94,472.22,471.94,472.16,7259.0,446.7733,447.0384,446.7733,446.9816,7259.0
2021-12-09 11:40:00,472.14,472.34,471.95,472.1,8167.0,446.9626,447.152,446.7828,446.9248,8167.0
2021-12-09 11:45:00,472.0,472.09,471.53,472.09,18021.0,446.8301,446.9153,446.3852,446.9153,18021.0
2021-12-09 11:50:00,471.93,472.64,471.92,472.61,14777.0,446.7638,447.436,446.7544,447.4076,14777.0
2021-12-09 11:55:00,472.66,473.07,472.53,472.92,34464.0,447.4549,447.843,447.3318,447.701,34464.0
2021-12-09 12:00:00,472.91,473.12,472.82,472.96,6777.0,447.6916,447.8904,447.6064,447.7389,6777.0
2021-12-09 12:05:00,472.96,473.45,472.96,473.45,4624.0,447.7389,448.2028,447.7389,448.2028,4624.0
2021-12-09 12:10:00,473.4,473.63,473.18,473.6,5615.0,448.1555,448.3732,447.9472,448.3448,5615.0
2021-12-09 12:15:00,473.6,473.68,473.06,473.12,7542.0,448.3448,448.4205,447.8336,447.8904,7542.0
2021-12-09 12:20:00,473.08,473.27,472.77,472.87,20921.0,447.8525,448.0324,447.559,447.6537,20921.0
2021-12-09 12:25:00,472.89,472.89,472.1,472.1,9584.0,447.6726,447.6726,446.9248,446.9248,9584.0
2021-12-09 12:30:00,472.19,472.36,471.95,472.36,8639.0,447.01,447.1709,446.7828,447.1709,8639.0
2021-12-09 12:35:00,472.38,473.14,472.32,473.14,7678.0,447.1898,447.9093,447.133,447.9093,7678.0
2021-12-09 12:40:00,473.21,473.21,472.6,472.65,7655.0,447.9756,447.9756,447.3981,447.4454,7655.0
2021-12-09 12:45:00,472.65,472.7,472.35,472.35,4733.0,447.4454,447.4928,447.1614,447.1614,4733.0
2021-12-09 12:50:00,472.25,472.63,472.21,472.48,12461.0,447.0668,447.4265,447.0289,447.2845,12461.0
2021-12-09 12:55:00,472.61,473.2,472.61,473.18,8907.0,447.4076,447.9661,447.4076,447.9472,8907.0
2021-12-09 13:00:00,473.26,473.26,472.71,472.96,4213.0,448.0229,448.0229,447.5022,447.7389,4213.0
2021-12-09 13:05:00,473.11,473.61,473.09,473.61,3735.0,447.8809,448.3543,447.862,448.3543,3735.0
2021-12-09 13:10:00,473.64,473.89,473.03,473.03,5767.0,448.3827,448.6193,447.8052,447.8052,5767.0
2021-12-09 13:15:00,473.14,473.24,472.58,472.74,8477.0,447.9093,448.004,447.3792,447.5306,8477.0
2021-12-09 13:20:00,472.72,472.88,472.39,472.44,6195.0,447.5117,447.6632,447.1993,447.2466,6195.0
2021-12-09 13:25:00,472.68,472.78,472.57,472.62,4281.0,447.4738,447.5685,447.3697,447.417,4281.0
2021-12-09 13:30:00,472.65,473.42,472.65,473.42,6647.0,447.4454,448.1744,447.4454,448.1744,6647.0
2021-12-09 13:35:00,473.44,473.66,473.41,473.54,3115.0,448.1933,448.4016,448.1649,448.288,3115.0
2021-12-09 13:40:00,473.57,473.66,473.27,473.55,4051.0,448.3164,448.4016,448.0324,448.2975,4051.0
2021-12-09 13:45:00,473.6,474.48,473.57,474.34,6383.0,448.3448,449.1779,448.3164,449.0453,6383.0
2021-12-09 13:50:00,474.25,474.36,473.69,473.8,6872.0,448.9601,449.0643,448.43,448.5341,6872.0
2021-12-09 13:55:00,473.78,473.93,473.65,473.66,5457.0,448.5152,448.6572,448.3921,448.4016,5457.0
2021-12-09 14:00:00,473.59,473.63,473.39,473.56,3093.0,448.3353,448.3732,448.146,448.3069,3093.0
2021-12-09 14:05:00,473.61,473.64,472.75,472.88,5297.0,448.3543,448.3827,447.5401,447.6632,5297.0
2021-12-09 14:10:00,472.86,473.05,472.73,472.91,7887.0,447.6442,447.8241,447.5212,447.6916,7887.0
2021-12-09 14:15:00,472.98,473.23,472.66,472.66,8475.0,447.7578,447.9945,447.4549,447.4549,8475.0
2021-12-09 14:20:00,472.65,473.05,472.48,472.87,8579.0,447.4454,447.8241,447.2845,447.6537,8579.0
2021-12-09 14:25:00,473.13,473.31,473.01,473.19,5534.0,447.8999,448.0703,447.7862,447.9567,5534.0
2021-12-09 14:30:00,473.22,473.53,473.11,473.53,11462.0,447.9851,448.2785,447.8809,448.2785,11462.0
2021-12-09 14:35:00,473.54,473.71,473.42,473.71,5220.0,448.288,448.4489,448.1744,448.4489,5220.0
2021-12-09 14:40:00,473.69,473.69,473.16,473.26,5960.0,448.43,448.43,447.9283,448.0229,5960.0
2021-12-09 14:45:00,473.22,473.46,472.89,473.32,6195.0,447.9851,448.2123,447.6726,448.0797,6195.0
2021-12-09 14:50:00,473.39,473.39,472.9,473.28,7204.0,448.146,448.146,447.6821,448.0419,7204.0
2021-12-09 14:55:00,473.28,473.28,472.85,473.16,5139.0,448.0419,448.0419,447.6348,447.9283,5139.0
2021-12-09 15:00:00,473.16,473.34,473.08,473.17,5715.0,447.9283,448.0987,447.8525,447.9377,5715.0
2021-12-09 15:05:00,473.16,473.76,472.94,473.5,9077.0,447.9283,448.4963,447.72,448.2501,9077.0
2021-12-09 15:10:00,473.6,473.68,473.22,473.54,6477.0,448.3448,448.4205,447.9851,448.288,6477.0
2021-12-09 15:15:00,473.51,473.81,473.4,473.49,9916.0,448.2596,448.5436,448.1555,448.2407,9916.0
2021-12-09 15:20:00,473.54,473.65,473.3,473.55,6582.0,448.288,448.3921,448.0608,448.2975,6582.0
2021-12-09 15:25:00,473.51,473.52,473.15,473.15,10774.0,448.2596,448.2691,447.9188,447.9188,10774.0
2021-12-09 15:30:00,473.33,473.44,473.05,473.17,12819.0,448.0892,448.1933,447.8241,447.9377,12819.0
2021-12-09 15:35:00,473.09,473.45,472.91,473.17,12280.0,447.862,448.2028,447.6916,447.9377,12280.0
2021-12-09 15:40:00,473.17,473.53,473.04,473.47,13294.0,447.9377,448.2785,447.8146,448.2217,13294.0
2021-12-09 15:45:00,473.39,473.81,473.29,473.76,25250.0,448.146,448.5436,448.0513,448.4963,25250.0
2021-12-09 15:50:00,473.63,474.39,473.36,474.2,28342.0,448.3732,449.0927,448.1176,448.9128,28342.0
2021-12-09 15:55:00,474.21,474.28,473.47,473.47,129609.0,448.9223,448.9885,448.2217,448.2217,129609.0
2021-12-10 09:30:00,472.0,473.05,471.01,472.28,58763.0,446.8301,447.8241,445.8929,447.0952,58763.0
2021-12-10 09:35:00,472.23,475.88,472.19,475.08,19692.0,447.0478,450.5032,447.01,449.7459,19692.0
2021-12-10 09:40:00,475.09,476.04,474.22,475.69,23719.0,449.7553,450.6547,448.9317,450.3233,23719.0
2021-12-10 09:45:00,475.73,476.58,474.59,475.74,8890.0,450.3612,451.1659,449.282,450.3707,8890.0
2021-12-10 09:50:00,475.98,476.83,475.14,476.67,8313.0,450.5979,451.4025,449.8027,451.2511,8313.0
2021-12-10 09:55:00,476.81,477.0,475.3,475.54,11007.0,451.3836,451.5635,449.9541,450.1813,11007.0
2021-12-10 10:00:00,475.62,476.5,475.29,476.06,12181.0,450.2571,451.0901,449.9447,450.6736,12181.0
2021-12-10 10:05:00,476.02,476.24,474.7,475.23,4825.0,450.6357,450.844,449.3861,449.8879,4825.0
2021-12-10 10:10:00,474.86,475.01,474.46,474.67,8925.0,449.5376,449.6796,449.1589,449.3577,8925.0
2021-12-10 10:15:00,474.4,474.75,473.95,474.38,9565.0,449.1021,449.4335,448.6761,449.0832,9565.0
2021-12-10 10:20:00,474.32,475.12,474.01,474.44,11643.0,449.0264,449.7837,448.7329,449.14,11643.0
2021-12-10 10:25:00,474.58,474.86,474.01,474.49,5300.0,449.2725,449.5376,448.7329,449.1873,5300.0
2021-12-10 10:30:00,474.49,475.29,474.49,475.25,9566.0,449.1873,449.9447,449.1873,449.9068,9566.0
2021-12-10 10:35:00,475.3,475.3,474.0,474.01,8189.0,449.9541,449.9541,448.7235,448.7329,8189.0
2021-12-10 10:40:00,473.95,474.09,473.51,473.86,15708.0,448.6761,448.8087,448.2596,448.5909,15708.0
2021-12-10 10:45:00,473.88,474.34,473.8,473.96,10539.0,448.6099,449.0453,448.5341,448.6856,10539.0
2021-12-10 10:50:00,474.06,474.26,473.71,473.76,11887.0,448.7803,448.9696,448.4489,448.4963,11887.0
2021-12-10 10:55:00,473.66,474.15,473.66,473.93,16063.0,448.4016,448.8655,448.4016,448.6572,16063.0
2021-12-10 11:00:00,473.93,474.38,473.77,474.3,46439.0,448.6572,449.0832,448.5057,449.0075,46439.0
2021-12-10 11:05:00,474.17,474.27,472.66,472.66,8756.0,448.8844,448.9791,447.4549,447.4549,8756.0
2021-12-10 11:10:00,472.54,473.0,472.37,472.84,13002.0,447.3413,447.7768,447.1804,447.6253,13002.0
2021-12-10 11:15:00,472.6,472.76,472.06,472.62,12403.0,447.3981,447.5496,446.8869,447.417,12403.0
2021-12-10 11:20:00,472.74,472.93,472.09,472.21,9327.0,447.5306,447.7105,446.9153,447.0289,9327.0
2021-12-10 11:25:00,472.05,472.93,471.96,472.3,14398.0,446.8774,447.7105,446.7922,447.1141,14398.0
2021-12-10 11:30:00,472.27,472.27,471.72,472.01,13840.0,447.0857,447.0857,446.565,446.8396,13840.0
2021-12-10 11:35:00,472.0,472.5,471.94,472.16,9381.0,446.8301,447.3034,446.7733,446.9816,9381.0
2021-12-10 11:40:00,472.26,472.47,472.0,472.06,7197.0,447.0762,447.275,446.8301,446.8869,7197.0
2021-12-10 11:45:00,472.12,472.95,472.0,472.01,19520.0,446.9437,447.7294,446.8301,446.8396,19520.0
2021-12-10 11:50:00,472.04,472.26,471.59,471.93,10758.0,446.868,447.0762,446.442,446.7638,10758.0
2021-12-10 11:55:00,472.0,472.01,471.61,471.81,11385.0,446.8301,446.8396,446.4609,446.6502,11385.0
2021-12-10 12:00:00,471.76,473.01,471.64,472.8,12452.0,446.6029,447.7862,446.4893,447.5874,12452.0
2021-12-10 12:05:00,472.8,473.03,472.38,472.8,11849.0,447.5874,447.8052,447.1898,447.5874,11849.0
2021-12-10 12:10:00,472.83,472.88,472.37,472.84,20244.0,447.6158,447.6632,447.1804,447.6253,20244.0
2021-12-10 12:15:00,472.84,473.08,472.54,472.6,12138.0,447.6253,447.8525,447.3413,447.3981,12138.0
2021-12-10 12:20:00,472.49,473.04,472.26,472.97,8859.0,447.294,447.8146,447.0762,447.7484,8859.0
2021-12-10 12:25:00,473.17,473.62,473.15,473.49,3092.0,447.9377,448.3637,447.9188,448.2407,3092.0
2021-12-10 12:30:00,473.52,473.52,472.98,472.98,3021.0,448.2691,448.2691,447.7578,447.7578,3021.0
2021-12-10 12:35:00,472.85,473.13,472.65,472.78,5591.0,447.6348,447.8999,447.4454,447.5685,5591.0
2021-12-10 12:40:00,472.62,472.68,472.27,472.28,3473.0,447.417,447.4738,447.0857,447.0952,3473.0
2021-12-10 12:45:00,472.39,472.44,472.24,472.31,6207.0,447.1993,447.2466,447.0573,447.1236,6207.0
2021-12-10 12:50:00,472.27,472.63,472.18,472.56,6016.0,447.0857,447.4265,447.0005,447.3602,6016.0
2021-12-10 12:55:00,472.63,473.17,472.63,473.12,3805.0,447.4265,447.9377,447.4265,447.8904,3805.0
2021-12-10 13:00:00,473.24,473.55,473.01,473.34,4990.0,448.004,448.2975,447.7862,448.0987,4990.0
2021-12-10 13:05:00,473.43,474.25,473.43,473.91,3966.0,448.1839,448.9601,448.1839,448.6383,3966.0
2021-12-10 13:10:00,474.07,474.52,474.05,474.52,2397.0,448.7897,449.2157,448.7708,449.2157,2397.0
2021-12-10 13:15:00,474.42,474.85,474.16,474.84,3937.0,449.1211,449.5281,448.8749,449.5187,3937.0
2021-12-10 13:20:00,474.76,474.83,474.48,474.63,3516.0,449.4429,449.5092,449.1779,449.3199,3516.0
2021-12-10 13:25:00,474.69,475.2,474.62,474.95,9138.0,449.3767,449.8595,449.3104,449.6228,9138.0
2021-12-10 13:30:00,474.92,475.03,474.73,474.99,3726.0,449.5944,449.6985,449.4145,449.6607,3726.0
2021-12-10 13:35:00,474.89,475.13,474.86,474.93,1726.0,449.566,449.7932,449.5376,449.6039,1726.0
2021-12-10 13:40:00,474.93,474.97,474.59,474.64,4484.0,449.6039,449.6417,449.282,449.3293,4484.0
2021-12-10 13:45:00,474.62,474.69,474.1,474.34,5162.0,449.3104,449.3767,448.8181,449.0453,5162.0
2021-12-10 13:50:00,474.34,474.42,474.12,474.18,7117.0,449.0453,449.1211,448.8371,448.8939,7117.0
2021-12-10 13:55:00,474.17,474.91,474.02,474.77,6832.0,448.8844,449.5849,448.7424,449.4524,6832.0
2021-12-10 14:00:00,474.93,474.93,474.55,474.66,7939.0,449.6039,449.6039,449.2441,449.3483,7939.0
2021-12-10 14:05:00,474.7,475.05,474.69,475.05,4235.0,449.3861,449.7175,449.3767,449.7175,4235.0
2021-12-10 14:10:00,475.05,475.41,475.02,475.14,6500.0,449.7175,450.0583,449.6891,449.8027,6500.0
2021-12-10 14:15:00,475.17,475.49,475.06,475.49,5296.0,449.8311,450.134,449.7269,450.134,5296.0
2021-12-10 14:20:00,475.5,476.29,475.42,476.0,8798.0,450.1435,450.8913,450.0677,450.6168,8798.0
2021-12-10 14:25:00,475.87,476.64,475.83,476.46,4784.0,450.4937,451.2227,450.4559,451.0523,4784.0
2021-12-10 14:30:00,476.46,476.98,476.46,476.72,20121.0,451.0523,451.5445,451.0523,451.2984,20121.0
2021-12-10 14:35:00,476.71,476.83,476.08,476.36,11832.0,451.2889,451.4025,450.6925,450.9576,11832.0
2021-12-10 14:40:00,476.46,477.4,476.45,477.4,7880.0,451.0523,451.9421,451.0428,451.9421,7880.0
2021-12-10 14:45:00,477.36,477.6,477.18,477.25,6895.0,451.9043,452.1315,451.7339,451.8001,6895.0
2021-12-10 14:50:00,477.22,477.22,476.98,477.06,5697.0,451.7717,451.7717,451.5445,451.6203,5697.0
2021-12-10 14:55:00,476.94,477.36,476.91,477.27,7695.0,451.5067,451.9043,451.4783,451.8191,7695.0
2021-12-10 15:00:00,477.25,477.51,476.68,476.69,11557.0,451.8001,452.0463,451.2605,451.27,11557.0
2021-12-10 15:05:00,476.68,477.46,476.41,477.14,8233.0,451.2605,451.9989,451.0049,451.696,8233.0
2021-12-10 15:10:00,477.17,477.48,477.04,477.48,7551.0,451.7244,452.0179,451.6013,452.0179,7551.0
2021-12-10 15:15:00,477.39,477.8,477.18,477.66,8464.0,451.9327,452.3208,451.7339,452.1883,8464.0
2021-12-10 15:20:00,477.65,477.87,477.44,477.55,10174.0,452.1788,452.3871,451.98,452.0841,10174.0
2021-12-10 15:25:00,477.45,477.53,477.19,477.4,4732.0,451.9895,452.0652,451.7433,451.9421,4732.0
2021-12-10 15:30:00,477.46,477.76,477.31,477.6,10391.0,451.9989,452.283,451.8569,452.1315,10391.0
2021-12-10 15:35:00,477.6,477.92,477.51,477.63,14153.0,452.1315,452.4344,452.0463,452.1599,14153.0
2021-12-10 15:40:00,477.66,477.98,477.48,477.72,12252.0,452.1883,452.4912,452.0179,452.2451,12252.0
2021-12-10 15:45:00,477.77,477.9,477.35,477.55,17187.0,452.2924,452.4155,451.8948,452.0841,17187.0
2021-12-10 15:50:00,477.58,478.0,477.37,477.58,23988.0,452.1125,452.5102,451.9137,452.1125,23988.0
2021-12-10 15:55:00,477.52,478.48,477.43,478.2,102052.0,452.0557,452.9646,451.9705,452.6995,102052.0
2021-12-13 09:30:00,477.02,478.62,476.0,477.58,55236.0,451.5824,453.0971,450.6168,452.1125,55236.0
2021-12-13 09:35:00,477.44,478.07,476.8,476.8,10734.0,451.98,452.5764,451.3741,451.3741,10734.0
2021-12-13 09:40:00,476.58,477.57,476.17,477.25,9511.0,451.1659,452.1031,450.7777,451.8001,9511.0
2021-12-13 09:45:00,477.26,477.41,475.4,475.47,6010.0,451.8096,451.9516,450.0488,450.1151,6010.0
2021-12-13 09:50:00,475.43,477.59,475.42,477.59,5387.0,450.0772,452.122,450.0677,452.122,5387.0
2021-12-13 09:55:00,477.31,477.53,475.76,475.94,7748.0,451.8569,452.0652,450.3896,450.56,7748.0
2021-12-13 10:00:00,476.4,476.43,474.35,474.42,10941.0,450.9955,451.0239,449.0548,449.1211,10941.0
2021-12-13 10:05:00,474.35,475.85,474.01,475.42,16592.0,449.0548,450.4748,448.7329,450.0677,16592.0
2021-12-13 10:10:00,475.48,476.17,475.23,476.08,10528.0,450.1245,450.7777,449.8879,450.6925,10528.0
2021-12-13 10:15:00,475.9,476.74,475.66,476.34,4613.0,450.5221,451.3173,450.2949,450.9387,4613.0
2021-12-13 10:20:00,476.66,477.31,476.59,476.76,4627.0,451.2416,451.8569,451.1753,451.3363,4627.0
2021-12-13 10:25:00,476.87,477.06,475.45,475.69,8975.0,451.4404,451.6203,450.0961,450.3233,8975.0
2021-12-13 10:30:00,475.51,475.75,475.0,475.19,18364.0,450.1529,450.3801,449.6701,449.85,18364.0
2021-12-13 10:35:00,475.34,477.38,475.26,477.38,14306.0,449.992,451.9232,449.9163,451.9232,14306.0
2021-12-13 10:40:00,477.63,477.8,476.34,476.42,16609.0,452.1599,452.3208,450.9387,451.0144,16609.0
2021-12-13 10:45:00,476.54,477.09,476.49,476.53,6216.0,451.128,451.6487,451.0807,451.1185,6216.0
2021-12-13 10:50:00,476.52,477.52,476.52,477.2,9346.0,451.1091,452.0557,451.1091,451.7528,9346.0
2021-12-13 10:55:00,477.16,478.28,477.06,478.15,10168.0,451.7149,452.7752,451.6203,452.6522,10168.0
2021-12-13 11:00:00,478.08,478.31,477.22,477.32,10411.0,452.5859,452.8036,451.7717,451.8664,10411.0
2021-12-13 11:05:00,477.38,477.41,477.09,477.15,9799.0,451.9232,451.9516,451.6487,451.7055,9799.0
2021-12-13 11:10:00,477.19,477.61,476.69,477.61,7973.0,451.7433,452.1409,451.27,452.1409,7973.0
2021-12-13 11:15:00,477.58,478.1,477.49,478.1,10697.0,452.1125,452.6048,452.0273,452.6048,10697.0
2021-12-13 11:20:00,478.32,479.27,478.25,479.27,19312.0,452.8131,453.7124,452.7468,453.7124,19312.0
2021-12-13 11:25:00,479.4,479.51,478.77,478.94,19142.0,453.8355,453.9396,453.2391,453.4,19142.0
2021-12-13 11:30:00,478.78,479.0,478.2,478.6,9521.0,453.2486,453.4568,452.6995,453.0782,9521.0
2021-12-13 11:35:00,478.45,479.15,478.44,479.15,9427.0,452.9362,453.5988,452.9267,453.5988,9427.0
2021-12-13 11:40:00,479.15,480.26,479.14,479.82,12051.0,453.5988,454.6496,453.5894,454.2331,12051.0
2021-12-13 11:45:00,479.98,480.11,479.33,479.41,77153.0,454.3846,454.5076,453.7692,453.845,77153.0
2021-12-13 11:50:00,479.54,479.65,479.08,479.31,9922.0,453.968,454.0722,453.5326,453.7503,9922.0
2021-12-13 11:55:00,479.3,479.85,479.21,479.85,7977.0,453.7408,454.2615,453.6556,454.2615,7977.0
2021-12-13 12:00:00,479.86,479.87,479.1,479.37,13449.0,454.271,454.2804,453.5515,453.8071,13449.0
2021-12-13 12:05:00,479.19,479.24,478.02,478.14,16748.0,453.6367,453.684,452.5291,452.6427,16748.0
2021-12-13 12:10:00,478.29,478.34,477.61,477.83,23970.0,452.7847,452.832,452.1409,452.3492,23970.0
2021-12-13 12:15:00,477.94,477.97,477.21,477.21,11014.0,452.4534,452.4818,451.7623,451.7623,11014.0
2021-12-13 12:20:00,477.14,477.28,476.69,476.79,5371.0,451.696,451.8285,451.27,451.3647,5371.0
2021-12-13 12:25:00,476.7,476.87,476.35,476.64,10286.0,451.2795,451.4404,450.9481,451.2227,10286.0
2021-12-13 12:30:00,476.76,476.76,475.95,476.14,9979.0,451.3363,451.3363,450.5695,450.7493,9979.0
2021-12-13 12:35:00,476.17,476.53,476.13,476.37,8150.0,450.7777,451.1185,450.7399,450.9671,8150.0
2021-12-13 12:40:00,476.44,476.5,475.83,476.12,10803.0,451.0333,451.0901,450.4559,450.7304,10803.0
2021-12-13 12:45:00,476.11,476.25,475.74,475.94,9824.0,450.7209,450.8535,450.3707,450.56,9824.0
2021-12-13 12:50:00,476.01,476.08,475.51,475.51,12882.0,450.6263,450.6925,450.1529,450.1529,12882.0
2021-12-13 12:55:00,475.49,475.69,475.28,475.58,11542.0,450.134,450.3233,449.9352,450.2192,11542.0
2021-12-13 13:00:00,475.59,476.18,475.46,475.97,5390.0,450.2287,450.7872,450.1056,450.5884,5390.0
2021-12-13 13:05:00,476.06,476.73,476.03,476.72,2274.0,450.6736,451.3079,450.6452,451.2984,2274.0
2021-12-13 13:10:00,476.63,477.02,476.53,476.96,4919.0,451.2132,451.5824,451.1185,451.5256,4919.0
2021-12-13 13:15:00,476.84,477.31,476.78,477.12,7385.0,451.412,451.8569,451.3552,451.6771,7385.0
2021-12-13 13:20:00,477.34,477.58,477.23,477.38,4461.0,451.8853,452.1125,451.7812,451.9232,4461.0
2021-12-13 13:25:00,477.47,477.47,476.82,477.0,11294.0,452.0084,452.0084,451.3931,451.5635,11294.0
2021-12-13 13:30:00,477.12,477.15,476.78,476.88,4758.0,451.6771,451.7055,451.3552,451.4499,4758.0
2021-12-13 13:35:00,476.98,476.98,476.71,476.77,2858.0,451.5445,451.5445,451.2889,451.3457,2858.0
2021-12-13 13:40:00,476.69,476.8,476.41,476.41,7991.0,451.27,451.3741,451.0049,451.0049,7991.0
2021-12-13 13:45:00,476.46,476.76,476.37,476.66,5189.0,451.0523,451.3363,450.9671,451.2416,5189.0
2021-12-13 13:50:00,476.58,477.12,476.57,477.01,8082.0,451.1659,451.6771,451.1564,451.5729,8082.0
2021-12-13 13:55:00,477.01,477.9,477.01,477.84,4046.0,451.5729,452.4155,451.5729,452.3587,4046.0
2021-12-13 14:00:00,477.87,477.87,477.55,477.69,5558.0,452.3871,452.3871,452.0841,452.2167,5558.0
2021-12-13 14:05:00,477.75,478.5,477.66,478.5,7882.0,452.2735,452.9835,452.1883,452.9835,7882.0
2021-12-13 14:10:00,478.49,478.92,478.31,478.89,8212.0,452.974,453.3811,452.8036,453.3527,8212.0
2021-12-13 14:15:00,479.0,479.47,478.96,479.0,5742.0,453.4568,453.9018,453.419,453.4568,5742.0
2021-12-13 14:20:00,478.96,479.45,478.72,478.83,9686.0,453.419,453.8828,453.1918,453.2959,9686.0
2021-12-13 14:25:00,478.83,479.07,478.65,478.88,3607.0,453.2959,453.5231,453.1255,453.3432,3607.0
2021-12-13 14:30:00,478.92,479.09,478.63,479.09,3878.0,453.3811,453.542,453.1066,453.542,3878.0
2021-12-13 14:35:00,479.0,479.08,478.4,478.65,7879.0,453.4568,453.5326,452.8888,453.1255,7879.0
2021-12-13 14:40:00,478.62,479.07,478.45,479.07,10136.0,453.0971,453.5231,452.9362,453.5231,10136.0
2021-12-13 14:45:00,479.09,479.32,479.09,479.19,3649.0,453.542,453.7598,453.542,453.6367,3649.0
2021-12-13 14:50:00,479.15,479.4,478.98,479.04,3812.0,453.5988,453.8355,453.4379,453.4947,3812.0
2021-12-13 14:55:00,479.12,479.42,479.0,479.41,4124.0,453.5704,453.8544,453.4568,453.845,4124.0
2021-12-13 15:00:00,479.42,479.73,479.28,479.73,7631.0,453.8544,454.1479,453.7219,454.1479,7631.0
2021-12-13 15:05:00,479.69,479.85,479.12,479.19,8507.0,454.11,454.2615,453.5704,453.6367,8507.0
2021-12-13 15:10:00,479.12,479.65,479.08,479.49,6804.0,453.5704,454.0722,453.5326,453.9207,6804.0
2021-12-13 15:15:00,479.49,479.62,479.05,479.32,8528.0,453.9207,454.0438,453.5042,453.7598,8528.0
2021-12-13 15:20:00,479.36,479.36,478.94,479.1,7807.0,453.7976,453.7976,453.4,453.5515,7807.0
2021-12-13 15:25:00,479.07,479.11,478.39,478.44,6512.0,453.5231,453.561,452.8794,452.9267,6512.0
2021-12-13 15:30:00,478.44,479.53,478.39,479.27,15083.0,452.9267,453.9586,452.8794,453.7124,15083.0
2021-12-13 15:35:00,479.26,479.57,479.03,479.11,16842.0,453.703,453.9964,453.4852,453.561,16842.0
2021-12-13 15:40:00,479.11,479.84,479.08,479.5,15833.0,453.561,454.252,453.5326,453.9302,15833.0
2021-12-13 15:45:00,479.55,480.11,479.42,479.55,16833.0,453.9775,454.5076,453.8544,453.9775,16833.0
2021-12-13 15:50:00,479.42,479.47,478.79,479.17,64795.0,453.8544,453.9018,453.258,453.6178,64795.0
2021-12-13 15:55:00,479.09,479.24,477.93,478.11,141441.0,453.542,453.684,452.4439,452.6143,141441.0
2021-12-14 09:30:00,479.75,481.73,479.19,480.58,71853.0,454.1668,456.0412,453.6367,454.9526,71853.0
2021-12-14 09:35:00,480.92,481.28,479.95,480.2,18006.0,455.2744,455.6152,454.3562,454.5928,18006.0
2021-12-14 09:40:00,480.14,482.83,480.1,482.55,21654.0,454.536,457.0826,454.4982,456.8175,21654.0
2021-12-14 09:45:00,482.74,483.04,481.45,482.15,24514.0,456.9974,457.2814,455.7762,456.4388,24514.0
2021-12-14 09:50:00,482.3,482.65,481.25,481.41,24850.0,456.5809,456.9122,455.5868,455.7383,24850.0
2021-12-14 09:55:00,481.53,481.91,480.0,480.0,29773.0,455.8519,456.2116,454.4035,454.4035,29773.0
2021-12-14 10:00:00,480.06,481.36,479.86,480.61,27604.0,454.4603,455.691,454.271,454.981,27604.0
2021-12-14 10:05:00,480.73,481.04,479.42,479.56,12056.0,455.0946,455.388,453.8544,453.987,12056.0
2021-12-14 10:10:00,479.51,480.91,479.06,480.27,19701.0,453.9396,455.265,453.5136,454.6591,19701.0
2021-12-14 10:15:00,480.4,481.17,480.02,481.05,14689.0,454.7822,455.5111,454.4224,455.3975,14689.0
2021-12-14 10:20:00,480.94,481.75,480.65,481.65,15471.0,455.2934,456.0602,455.0188,455.9655,15471.0
2021-12-14 10:25:00,481.54,481.84,481.44,481.72,9635.0,455.8614,456.1454,455.7667,456.0318,9635.0
2021-12-14 10:30:00,481.65,481.84,479.81,480.17,12879.0,455.9655,456.1454,454.2236,454.5644,12879.0
2021-12-14 10:35:00,480.44,481.05,480.31,480.95,15455.0,454.82,455.3975,454.697,455.3028,15455.0
2021-12-14 10:40:00,481.04,481.54,481.0,481.44,14001.0,455.388,455.8614,455.3502,455.7667,14001.0
2021-12-14 10:45:00,481.48,481.56,479.93,480.26,12442.0,455.8046,455.8803,454.3372,454.6496,12442.0
2021-12-14 10:50:00,480.1,480.45,479.87,480.25,8277.0,454.4982,454.8295,454.2804,454.6402,8277.0
2021-12-14 10:55:00,480.11,480.26,479.12,479.97,18671.0,454.5076,454.6496,453.5704,454.3751,18671.0
2021-12-14 11:00:00,479.61,480.07,479.38,479.98,15962.0,454.0343,454.4698,453.8166,454.3846,15962.0
2021-12-14 11:05:00,480.46,481.31,480.16,480.25,9962.0,454.839,455.6436,454.555,454.6402,9962.0
2021-12-14 11:10:00,480.08,480.64,479.72,479.92,19231.0,454.4792,455.0094,454.1384,454.3278,19231.0
2021-12-14 11:15:00,480.11,480.11,478.74,478.74,14767.0,454.5076,454.5076,453.2107,453.2107,14767.0
2021-12-14 11:20:00,478.85,479.5,478.6,479.12,10517.0,453.3148,453.9302,453.0782,453.5704,10517.0
2021-12-14 11:25:00,479.1,480.26,479.09,480.1,8559.0,453.5515,454.6496,453.542,454.4982,8559.0
2021-12-14 11:30:00,480.12,480.29,479.51,479.77,12475.0,454.5171,454.678,453.9396,454.1858,12475.0
2021-12-14 11:35:00,479.62,480.19,479.46,480.15,12961.0,454.0438,454.5834,453.8923,454.5455,12961.0
2021-12-14 11:40:00,480.25,480.35,479.76,479.99,18162.0,454.6402,454.7348,454.1763,454.394,18162.0
2021-12-14 11:45:00,479.86,480.28,479.86,480.0,9800.0,454.271,454.6686,454.271,454.4035,9800.0
2021-12-14 11:50:00,479.96,480.18,479.78,480.0,10338.0,454.3656,454.5739,454.1952,454.4035,10338.0
2021-12-14 11:55:00,479.94,480.0,478.93,479.34,23321.0,454.3467,454.4035,453.3906,453.7787,23321.0
2021-12-14 12:00:00,479.49,479.71,479.3,479.69,7491.0,453.9207,454.129,453.7408,454.11,7491.0
2021-12-14 12:05:00,479.64,479.92,479.54,479.81,10418.0,454.0627,454.3278,453.968,454.2236,10418.0
2021-12-14 12:10:00,479.7,480.04,479.44,479.89,10245.0,454.1195,454.4414,453.8734,454.2994,10245.0
2021-12-14 12:15:00,479.78,480.0,479.31,480.0,9567.0,454.1952,454.4035,453.7503,454.4035,9567.0
2021-12-14 12:20:00,479.92,480.29,479.86,479.91,9616.0,454.3278,454.678,454.271,454.3183,9616.0
2021-12-14 12:25:00,479.88,480.69,479.75,480.09,22003.0,454.2899,455.0567,454.1668,454.4887,22003.0
2021-12-14 12:30:00,480.09,480.42,479.56,479.56,18666.0,454.4887,454.8011,453.987,453.987,18666.0
2021-12-14 12:35:00,479.56,479.6,479.15,479.27,14514.0,453.987,454.0248,453.5988,453.7124,14514.0
2021-12-14 12:40:00,479.27,479.4,478.16,478.33,12657.0,453.7124,453.8355,452.6616,452.8226,12657.0
2021-12-14 12:45:00,478.22,478.22,477.18,477.46,11571.0,452.7184,452.7184,451.7339,451.9989,11571.0
2021-12-14 12:50:00,477.41,478.05,477.39,477.88,21272.0,451.9516,452.5575,451.9327,452.3966,21272.0
2021-12-14 12:55:00,477.88,478.02,477.56,477.95,11820.0,452.3966,452.5291,452.0936,452.4628,11820.0
2021-12-14 13:00:00,477.86,478.14,477.71,477.83,11409.0,452.3776,452.6427,452.2356,452.3492,11409.0
2021-12-14 13:05:00,477.82,478.34,477.79,478.32,7051.0,452.3398,452.832,452.3114,452.8131,7051.0
2021-12-14 13:10:00,478.3,478.3,477.45,477.47,10487.0,452.7942,452.7942,451.9895,452.0084,10487.0
2021-12-14 13:15:00,477.39,478.61,477.33,478.61,5896.0,451.9327,453.0876,451.8759,453.0876,5896.0
2021-12-14 13:20:00,478.59,478.86,478.26,478.78,5317.0,453.0687,453.3243,452.7563,453.2486,5317.0
2021-12-14 13:25:00,478.67,479.08,478.54,479.01,6078.0,453.1444,453.5326,453.0214,453.4663,6078.0
2021-12-14 13:30:00,478.98,479.19,478.82,479.11,6682.0,453.4379,453.6367,453.2864,453.561,6682.0
2021-12-14 13:35:00,479.03,479.18,478.6,478.73,7223.0,453.4852,453.6272,453.0782,453.2012,7223.0
2021-12-14 13:40:00,478.72,478.81,478.39,478.79,3981.0,453.1918,453.277,452.8794,453.258,3981.0
2021-12-14 13:45:00,478.88,478.88,478.02,478.17,5538.0,453.3432,453.3432,452.5291,452.6711,5538.0
2021-12-14 13:50:00,478.07,478.17,477.65,477.83,9529.0,452.5764,452.6711,452.1788,452.3492,9529.0
2021-12-14 13:55:00,477.9,478.23,477.86,477.99,4873.0,452.4155,452.7279,452.3776,452.5007,4873.0
2021-12-14 14:00:00,478.11,478.69,477.9,478.69,11994.0,452.6143,453.1634,452.4155,453.1634,11994.0
2021-12-14 14:05:00,478.83,478.83,478.0,478.79,7678.0,453.2959,453.2959,452.5102,453.258,7678.0
2021-12-14 14:10:00,478.68,478.99,478.38,478.68,7916.0,453.1539,453.4474,452.8699,453.1539,7916.0
2021-12-14 14:15:00,478.75,478.89,478.51,478.77,4940.0,453.2202,453.3527,452.993,453.2391,4940.0
2021-12-14 14:20:00,478.75,479.38,478.56,478.76,6013.0,453.2202,453.8166,453.0403,453.2296,6013.0
2021-12-14 14:25:00,478.92,479.17,478.71,479.06,4787.0,453.3811,453.6178,453.1823,453.5136,4787.0
2021-12-14 14:30:00,479.12,479.54,478.84,479.54,8280.0,453.5704,453.968,453.3054,453.968,8280.0
2021-12-14 14:35:00,479.5,479.5,479.07,479.36,6650.0,453.9302,453.9302,453.5231,453.7976,6650.0
2021-12-14 14:40:00,479.44,479.74,479.33,479.46,7456.0,453.8734,454.1574,453.7692,453.8923,7456.0
2021-12-14 14:45:00,479.42,479.99,479.33,479.87,14618.0,453.8544,454.394,453.7692,454.2804,14618.0
2021-12-14 14:50:00,479.87,480.39,479.84,480.23,10964.0,454.2804,454.7727,454.252,454.6212,10964.0
2021-12-14 14:55:00,480.22,480.89,480.22,480.76,11308.0,454.6118,455.246,454.6118,455.123,11308.0
2021-12-14 15:00:00,480.89,481.81,480.89,481.73,20063.0,455.246,456.117,455.246,456.0412,20063.0
2021-12-14 15:05:00,481.7,481.71,480.86,481.16,8956.0,456.0128,456.0223,455.2176,455.5016,8956.0
2021-12-14 15:10:00,481.26,481.42,480.46,480.62,16272.0,455.5963,455.7478,454.839,454.9904,16272.0
2021-12-14 15:15:00,480.55,480.72,479.95,480.29,25429.0,454.9242,455.0851,454.3562,454.678,25429.0
2021-12-14 15:20:00,480.25,480.25,479.59,479.59,18840.0,454.6402,454.6402,454.0154,454.0154,18840.0
2021-12-14 15:25:00,479.5,479.87,479.18,479.87,16886.0,453.9302,454.2804,453.6272,454.2804,16886.0
2021-12-14 15:30:00,479.93,480.64,479.55,480.45,14383.0,454.3372,455.0094,453.9775,454.8295,14383.0
2021-12-14 15:35:00,480.55,480.83,480.28,480.58,10709.0,454.9242,455.1892,454.6686,454.9526,10709.0
2021-12-14 15:40:00,480.51,480.51,479.22,479.22,15066.0,454.8863,454.8863,453.6651,453.6651,15066.0
2021-12-14 15:45:00,479.17,479.79,479.07,479.78,14715.0,453.6178,454.2047,453.5231,454.1952,14715.0
2021-12-14 15:50:00,479.63,480.73,479.57,479.98,40878.0,454.0532,455.0946,453.9964,454.3846,40878.0
2021-12-14 15:55:00,480.05,480.12,479.26,479.71,138303.0,454.4508,454.5171,453.703,454.129,138303.0
2021-12-15 09:30:00,480.6,484.38,480.14,483.55,73947.0,454.9715,458.5499,454.536,457.7642,73947.0
2021-12-15 09:35:00,483.64,483.64,481.54,481.72,19743.0,457.8494,457.8494,455.8614,456.0318,19743.0
2021-12-15 09:40:00,481.73,482.42,481.21,482.42,25181.0,456.0412,456.6945,455.549,456.6945,25181.0
2021-12-15 09:45:00,482.13,484.08,482.12,483.45,12826.0,456.4199,458.2659,456.4104,457.6695,12826.0
2021-12-15 09:50:00,483.67,484.48,482.99,483.4,17610.0,457.8778,458.6446,457.2341,457.6222,17610.0
2021-12-15 09:55:00,483.11,483.2,481.34,481.99,14588.0,457.3477,457.4329,455.672,456.2874,14588.0
2021-12-15 10:00:00,481.99,483.2,481.76,483.11,31924.0,456.2874,457.4329,456.0696,457.3477,31924.0
2021-12-15 10:05:00,483.15,484.98,483.15,484.62,18081.0,457.3855,459.1179,457.3855,458.7771,18081.0
2021-12-15 10:10:00,484.65,484.65,483.62,484.25,11170.0,458.8055,458.8055,457.8305,458.4269,11170.0
2021-12-15 10:15:00,484.26,484.87,483.56,483.81,27274.0,458.4363,459.0138,457.7737,458.0103,27274.0
2021-12-15 10:20:00,483.81,484.31,482.13,482.13,14682.0,458.0103,458.4837,456.4199,456.4199,14682.0
2021-12-15 10:25:00,482.29,482.33,481.48,482.09,10612.0,456.5714,456.6093,455.8046,456.382,10612.0
2021-12-15 10:30:00,482.21,482.87,482.07,482.6,12291.0,456.4956,457.1205,456.3631,456.8649,12291.0
2021-12-15 10:35:00,482.59,482.98,481.78,482.98,7295.0,456.8554,457.2246,456.0886,457.2246,7295.0
2021-12-15 10:40:00,483.38,483.38,482.44,482.92,9478.0,457.6033,457.6033,456.7134,457.1678,9478.0
2021-12-15 10:45:00,482.87,483.39,482.76,482.85,16523.0,457.1205,457.6127,457.0163,457.1015,16523.0
2021-12-15 10:50:00,483.02,483.55,482.81,483.32,9883.0,457.2625,457.7642,457.0637,457.5465,9883.0
2021-12-15 10:55:00,483.29,483.29,482.51,482.78,11702.0,457.5181,457.5181,456.7797,457.0353,11702.0
2021-12-15 11:00:00,483.19,483.37,482.78,483.11,55836.0,457.4234,457.5938,457.0353,457.3477,55836.0
2021-12-15 11:05:00,483.15,483.15,482.21,482.64,7468.0,457.3855,457.3855,456.4956,456.9027,7468.0
2021-12-15 11:10:00,482.58,482.77,482.19,482.46,26364.0,456.8459,457.0258,456.4767,456.7323,26364.0
2021-12-15 11:15:00,482.59,483.47,482.11,483.3,29811.0,456.8554,457.6885,456.401,457.5275,29811.0
2021-12-15 11:20:00,483.36,485.22,483.36,485.12,13962.0,457.5843,459.3451,457.5843,459.2505,13962.0
2021-12-15 11:25:00,485.03,485.1,484.61,484.65,10328.0,459.1653,459.2315,458.7677,458.8055,10328.0
2021-12-15 11:30:00,484.75,484.75,484.17,484.65,10504.0,458.9002,458.9002,458.3511,458.8055,10504.0
2021-12-15 11:35:00,484.62,486.0,484.49,485.78,13539.0,458.7771,460.0835,458.6541,459.8753,13539.0
2021-12-15 11:40:00,485.99,486.28,485.3,485.41,19323.0,460.0741,460.3486,459.4209,459.525,19323.0
2021-12-15 11:45:00,485.32,485.68,485.13,485.68,5298.0,459.4398,459.7806,459.2599,459.7806,5298.0
2021-12-15 11:50:00,485.64,485.67,485.17,485.6,4852.0,459.7427,459.7711,459.2978,459.7049,4852.0
2021-12-15 11:55:00,485.6,485.79,485.32,485.6,7423.0,459.7049,459.8847,459.4398,459.7049,7423.0
2021-12-15 12:00:00,485.6,486.0,485.11,485.69,27399.0,459.7049,460.0835,459.241,459.7901,27399.0
2021-12-15 12:05:00,485.79,485.96,485.6,485.62,6914.0,459.8847,460.0457,459.7049,459.7238,6914.0
2021-12-15 12:10:00,485.57,485.77,485.27,485.77,5987.0,459.6765,459.8658,459.3925,459.8658,5987.0
2021-12-15 12:15:00,485.66,485.81,485.42,485.43,7298.0,459.7617,459.9037,459.5345,459.5439,7298.0
2021-12-15 12:20:00,485.48,486.06,485.22,485.97,57127.0,459.5913,460.1403,459.3451,460.0551,57127.0
2021-12-15 12:25:00,485.97,486.43,485.87,486.43,10704.0,460.0551,460.4906,459.9605,460.4906,10704.0
2021-12-15 12:30:00,486.45,486.92,486.44,486.69,9762.0,460.5095,460.9545,460.5001,460.7367,9762.0
2021-12-15 12:35:00,486.86,487.21,486.72,486.99,4941.0,460.8977,461.229,460.7651,461.0208,4941.0
2021-12-15 12:40:00,486.96,487.15,486.37,486.48,4772.0,460.9924,461.1722,460.4338,460.5379,4772.0
2021-12-15 12:45:00,486.48,486.66,486.05,486.05,3211.0,460.5379,460.7083,460.1309,460.1309,3211.0
2021-12-15 12:50:00,486.0,486.11,485.82,485.88,3555.0,460.0835,460.1877,459.9131,459.9699,3555.0
2021-12-15 12:55:00,485.7,485.76,485.26,485.26,4473.0,459.7995,459.8563,459.383,459.383,4473.0
2021-12-15 13:00:00,485.18,485.21,484.62,484.62,22975.0,459.3073,459.3357,458.7771,458.7771,22975.0
2021-12-15 13:05:00,484.71,484.93,484.62,484.93,10545.0,458.8623,459.0706,458.7771,459.0706,10545.0
2021-12-15 13:10:00,484.89,484.89,484.36,484.37,4738.0,459.0327,459.0327,458.531,458.5405,4738.0
2021-12-15 13:15:00,484.3,484.57,484.27,484.34,7648.0,458.4742,458.7298,458.4458,458.5121,7648.0
2021-12-15 13:20:00,484.31,484.39,484.07,484.12,8450.0,458.4837,458.5594,458.2565,458.3038,8450.0
2021-12-15 13:25:00,484.05,484.87,483.84,484.79,17842.0,458.2375,459.0138,458.0387,458.9381,17842.0
2021-12-15 13:30:00,484.7,484.86,484.36,484.75,11978.0,458.8529,459.0043,458.531,458.9002,11978.0
2021-12-15 13:35:00,484.8,485.08,484.6,484.62,11117.0,458.9475,459.2126,458.7582,458.7771,11117.0
2021-12-15 13:40:00,484.61,485.45,484.44,485.45,8586.0,458.7677,459.5629,458.6067,459.5629,8586.0
2021-12-15 13:45:00,485.36,485.63,484.92,485.0,16967.0,459.4777,459.7333,459.0611,459.1369,16967.0
2021-12-15 13:50:00,484.98,485.01,484.2,484.21,10525.0,459.1179,459.1463,458.3795,458.389,10525.0
2021-12-15 13:55:00,484.22,484.57,483.68,484.41,12772.0,458.3985,458.7298,457.8873,458.5783,12772.0
2021-12-15 14:00:00,484.07,485.45,483.34,484.52,27836.0,458.2565,459.5629,457.5654,458.6825,27836.0
2021-12-15 14:05:00,484.76,486.57,484.76,486.33,25516.0,458.9097,460.6231,458.9097,460.3959,25516.0
2021-12-15 14:10:00,486.27,487.49,486.15,487.48,19487.0,460.3391,461.4941,460.2255,461.4846,19487.0
2021-12-15 14:15:00,487.5,487.62,486.93,487.0,30481.0,461.5036,461.6172,460.964,461.0302,30481.0
2021-12-15 14:20:00,486.97,487.39,485.74,485.76,25321.0,461.0018,461.3994,459.8374,459.8563,25321.0
2021-12-15 14:25:00,485.7,487.13,485.63,487.03,31189.0,459.7995,461.1533,459.7333,461.0586,31189.0
2021-12-15 14:30:00,486.94,487.97,486.76,487.97,24642.0,460.9734,461.9485,460.803,461.9485,24642.0
2021-12-15 14:35:00,487.98,489.43,487.79,489.22,34203.0,461.958,463.3306,461.7781,463.1318,34203.0
2021-12-15 14:40:00,489.32,489.84,488.89,489.41,29459.0,463.2265,463.7188,462.8194,463.3117,29459.0
2021-12-15 14:45:00,489.44,489.77,489.04,489.11,28947.0,463.3401,463.6525,462.9614,463.0277,28947.0
2021-12-15 14:50:00,489.03,489.9,488.53,489.33,33231.0,462.952,463.7756,462.4786,463.236,33231.0
2021-12-15 14:55:00,489.45,489.54,488.32,489.04,24108.0,463.3496,463.4348,462.2798,462.9614,24108.0
2021-12-15 15:00:00,489.24,489.24,487.87,487.93,13118.0,463.1508,463.1508,461.8538,461.9106,13118.0
2021-12-15 15:05:00,488.05,489.83,488.05,489.42,15678.0,462.0242,463.7093,462.0242,463.3212,15678.0
2021-12-15 15:10:00,489.31,489.7,489.22,489.68,15902.0,463.217,463.5862,463.1318,463.5673,15902.0
2021-12-15 15:15:00,489.7,491.24,489.68,490.97,53776.0,463.5862,465.0441,463.5673,464.7885,53776.0
2021-12-15 15:20:00,491.03,492.63,491.03,492.46,42784.0,464.8453,466.36,464.8453,466.1991,42784.0
2021-12-15 15:25:00,492.59,493.19,492.05,492.92,37510.0,466.3221,466.8901,465.8109,466.6345,37510.0
2021-12-15 15:30:00,492.93,493.11,491.84,491.85,57009.0,466.644,466.8144,465.6121,465.6216,57009.0
2021-12-15 15:35:00,491.85,492.51,491.78,492.47,44321.0,465.6216,466.2464,465.5553,466.2085,44321.0
2021-12-15 15:40:00,492.51,492.96,492.15,492.37,70262.0,466.2464,466.6724,465.9056,466.1139,70262.0
2021-12-15 15:45:00,492.43,492.91,492.04,492.54,120143.0,466.1707,466.6251,465.8015,466.2748,120143.0
2021-12-15 15:50:00,492.76,493.85,492.72,493.74,114107.0,466.4831,467.5149,466.4452,467.4108,114107.0
2021-12-15 15:55:00,493.74,495.4,493.68,494.74,322681.0,467.4108,468.9823,467.354,468.3575,322681.0
2021-12-16 09:30:00,494.01,494.81,491.94,494.63,151761.0,467.6664,468.4237,465.7068,468.2533,151761.0
2021-12-16 09:35:00,494.16,494.16,491.98,492.76,23138.0,467.8084,467.8084,465.7447,466.4831,23138.0
2021-12-16 09:40:00,492.56,495.4,492.43,495.4,28847.0,466.2937,468.9823,466.1707,468.9823,28847.0
2021-12-16 09:45:00,495.09,496.25,493.1,493.31,25785.0,468.6888,469.787,466.8049,467.0037,25785.0
2021-12-16 09:50:00,493.27,494.52,492.3,493.36,44215.0,466.9659,468.1492,466.0476,467.0511,44215.0
2021-12-16 09:55:00,493.24,493.3,490.25,490.57,53689.0,466.9375,466.9943,464.1069,464.4098,53689.0
2021-12-16 10:00:00,490.11,493.0,490.11,492.89,22486.0,463.9744,466.7103,463.9744,466.6061,22486.0
2021-12-16 10:05:00,492.59,493.49,491.99,492.87,20643.0,466.3221,467.1741,465.7541,466.5872,20643.0
2021-12-16 10:10:00,492.76,493.31,492.32,492.92,33406.0,466.4831,467.0037,466.0665,466.6345,33406.0
2021-12-16 10:15:00,492.94,494.62,492.94,494.59,19754.0,466.6535,468.2439,466.6535,468.2155,19754.0
2021-12-16 10:20:00,494.38,494.92,493.32,493.52,20369.0,468.0167,468.5279,467.0132,467.2025,20369.0
2021-12-16 10:25:00,493.6,494.42,493.1,493.87,21035.0,467.2783,468.0545,466.8049,467.5339,21035.0
2021-12-16 10:30:00,493.96,494.47,493.59,494.29,26590.0,467.6191,468.1019,467.2688,467.9315,26590.0
2021-12-16 10:35:00,494.31,494.9,493.81,493.96,20724.0,467.9504,468.5089,467.4771,467.6191,20724.0
2021-12-16 10:40:00,493.94,494.97,493.62,494.78,20911.0,467.6001,468.5752,467.2972,468.3953,20911.0
2021-12-16 10:45:00,494.78,495.3,494.31,494.34,12608.0,468.3953,468.8876,467.9504,467.9788,12608.0
2021-12-16 10:50:00,494.21,494.34,493.51,494.09,15264.0,467.8557,467.9788,467.1931,467.7421,15264.0
2021-12-16 10:55:00,494.08,495.88,494.08,495.75,17026.0,467.7327,469.4367,467.7327,469.3136,17026.0
2021-12-16 11:00:00,495.84,496.17,495.03,495.24,29674.0,469.3988,469.7112,468.632,468.8308,29674.0
2021-12-16 11:05:00,495.09,496.11,495.06,495.93,22220.0,468.6888,469.6544,468.6604,469.484,22220.0
2021-12-16 11:10:00,495.88,496.28,495.16,495.22,20862.0,469.4367,469.8154,468.7551,468.8119,20862.0
2021-12-16 11:15:00,495.41,496.4,495.37,496.05,11938.0,468.9917,469.929,468.9539,469.5976,11938.0
2021-12-16 11:20:00,496.3,496.9,495.79,496.37,12860.0,469.8343,470.4023,469.3515,469.9006,12860.0
2021-12-16 11:25:00,496.16,496.16,495.27,495.38,9147.0,469.7018,469.7018,468.8592,468.9633,9147.0
2021-12-16 11:30:00,495.46,496.14,495.46,495.65,12181.0,469.0391,469.6828,469.0391,469.2189,12181.0
2021-12-16 11:35:00,495.68,495.96,495.14,495.14,10763.0,469.2473,469.5124,468.7361,468.7361,10763.0
2021-12-16 11:40:00,495.36,496.33,495.35,496.33,7042.0,468.9444,469.8627,468.9349,469.8627,7042.0
2021-12-16 11:45:00,496.3,496.51,495.89,496.3,9284.0,469.8343,470.0331,469.4461,469.8343,9284.0
2021-12-16 11:50:00,496.14,496.52,495.42,495.92,9605.0,469.6828,470.0426,469.0012,469.4745,9605.0
2021-12-16 11:55:00,495.99,496.75,495.9,496.65,15692.0,469.5408,470.2603,469.4556,470.1656,15692.0
2021-12-16 12:00:00,496.43,496.85,495.74,496.04,13651.0,469.9574,470.355,469.3041,469.5882,13651.0
2021-12-16 12:05:00,495.89,496.49,495.71,495.96,8132.0,469.4461,470.0142,469.2757,469.5124,8132.0
2021-12-16 12:10:00,495.95,496.24,495.82,496.04,9854.0,469.503,469.7775,469.3799,469.5882,9854.0
2021-12-16 12:15:00,495.94,496.16,495.78,496.15,17326.0,469.4935,469.7018,469.342,469.6923,17326.0
2021-12-16 12:20:00,496.28,496.79,496.15,496.39,17054.0,469.8154,470.2982,469.6923,469.9195,17054.0
2021-12-16 12:25:00,496.39,496.39,495.5,495.61,10563.0,469.9195,469.9195,469.0769,469.1811,10563.0
2021-12-16 12:30:00,495.5,495.5,494.63,494.64,8844.0,469.0769,469.0769,468.2533,468.2628,8844.0
2021-12-16 12:35:00,494.75,495.28,494.53,494.95,13610.0,468.3669,468.8687,468.1587,468.5563,13610.0
2021-12-16 12:40:00,494.86,494.95,494.13,494.58,23773.0,468.4711,468.5563,467.78,468.206,23773.0
2021-12-16 12:45:00,494.65,494.86,493.5,493.62,15796.0,468.2723,468.4711,467.1836,467.2972,15796.0
2021-12-16 12:50:00,493.7,493.88,493.18,493.37,9098.0,467.3729,467.5433,466.8807,467.0605,9098.0
2021-12-16 12:55:00,493.31,494.04,493.02,493.85,9504.0,467.0037,467.6948,466.7292,467.5149,9504.0
2021-12-16 13:00:00,493.74,494.02,493.4,493.4,7590.0,467.4108,467.6759,467.0889,467.0889,7590.0
2021-12-16 13:05:00,493.5,493.5,492.85,493.34,15142.0,467.1836,467.1836,466.5683,467.0321,15142.0
2021-12-16 13:10:00,493.18,494.19,493.13,494.03,13120.0,466.8807,467.8368,466.8333,467.6853,13120.0
2021-12-16 13:15:00,494.05,494.52,493.83,494.45,6668.0,467.7043,468.1492,467.496,468.0829,6668.0
2021-12-16 13:20:00,494.52,494.76,494.1,494.38,7945.0,468.1492,468.3764,467.7516,468.0167,7945.0
2021-12-16 13:25:00,494.43,494.61,494.21,494.42,5540.0,468.064,468.2344,467.8557,468.0545,5540.0
2021-12-16 13:30:00,494.43,494.62,493.88,493.96,5200.0,468.064,468.2439,467.5433,467.6191,5200.0
2021-12-16 13:35:00,493.87,494.22,493.68,493.75,8877.0,467.5339,467.8652,467.354,467.4203,8877.0
2021-12-16 13:40:00,493.79,494.02,493.59,493.7,12459.0,467.4581,467.6759,467.2688,467.3729,12459.0
2021-12-16 13:45:00,493.57,494.3,493.57,494.3,5936.0,467.2499,467.9409,467.2499,467.9409,5936.0
2021-12-16 13:50:00,494.31,494.61,494.08,494.26,15388.0,467.9504,468.2344,467.7327,467.9031,15388.0
2021-12-16 13:55:00,494.08,494.4,494.08,494.25,5148.0,467.7327,468.0356,467.7327,467.8936,5148.0
2021-12-16 14:00:00,494.3,495.43,494.22,495.43,17743.0,467.9409,469.0107,467.8652,469.0107,17743.0
2021-12-16 14:05:00,495.49,495.75,495.03,495.17,7171.0,469.0675,469.3136,468.632,468.7645,7171.0
2021-12-16 14:10:00,495.13,495.97,494.95,495.78,9504.0,468.7267,469.5219,468.5563,469.342,9504.0
2021-12-16 14:15:00,496.03,496.22,495.68,495.95,11875.0,469.5787,469.7586,469.2473,469.503,11875.0
2021-12-16 14:20:00,496.05,496.21,495.16,495.5,14861.0,469.5976,469.7491,468.7551,469.0769,14861.0
2021-12-16 14:25:00,495.49,495.83,495.33,495.72,9654.0,469.0675,469.3893,468.916,469.2852,9654.0
2021-12-16 14:30:00,495.88,496.11,495.7,495.89,10136.0,469.4367,469.6544,469.2663,469.4461,10136.0
2021-12-16 14:35:00,495.88,496.96,495.73,496.96,14839.0,469.4367,470.4591,469.2947,470.4591,14839.0
2021-12-16 14:40:00,496.87,496.96,495.63,495.9,12422.0,470.3739,470.4591,469.2,469.4556,12422.0
2021-12-16 14:45:00,496.05,496.05,493.8,493.81,11554.0,469.5976,469.5976,467.4676,467.4771,11554.0
2021-12-16 14:50:00,493.93,493.93,493.14,493.14,11926.0,467.5907,467.5907,466.8428,466.8428,11926.0
2021-12-16 14:55:00,493.28,494.14,493.01,494.14,9369.0,466.9753,467.7895,466.7197,467.7895,9369.0
2021-12-16 15:00:00,493.97,494.44,493.59,493.99,9412.0,467.6285,468.0735,467.2688,467.6475,9412.0
2021-12-16 15:05:00,493.94,494.57,493.89,494.25,11269.0,467.6001,468.1965,467.5528,467.8936,11269.0
2021-12-16 15:10:00,494.2,494.68,493.83,494.39,16143.0,467.8463,468.3007,467.496,468.0261,16143.0
2021-12-16 15:15:00,494.41,495.08,494.15,494.88,14178.0,468.0451,468.6793,467.7989,468.49,14178.0
2021-12-16 15:20:00,494.96,495.33,494.45,494.6,16103.0,468.5657,468.916,468.0829,468.2249,16103.0
2021-12-16 15:25:00,494.55,495.5,494.51,495.39,11169.0,468.1776,469.0769,468.1397,468.9728,11169.0
2021-12-16 15:30:00,495.47,496.52,495.41,496.4,22694.0,469.0485,470.0426,468.9917,469.929,22694.0
2021-12-16 15:35:00,496.37,496.57,495.47,496.11,64747.0,469.9006,470.0899,469.0485,469.6544,64747.0
2021-12-16 15:40:00,496.02,496.2,494.89,494.9,79331.0,469.5692,469.7396,468.4995,468.5089,79331.0
2021-12-16 15:45:00,494.99,495.2,494.05,494.26,34267.0,468.5941,468.7929,467.7043,467.9031,34267.0
2021-12-16 15:50:00,493.97,495.16,493.97,494.1,126099.0,467.6285,468.7551,467.6285,467.7516,126099.0
2021-12-16 15:55:00,494.14,494.23,492.5,492.61,218514.0,467.7895,467.8747,466.2369,466.3411,218514.0
2021-12-17 09:30:00,491.42,492.99,490.91,492.03,852331.0,465.2145,466.7008,464.7317,465.792,852331.0
2021-12-17 09:35:00,492.02,492.82,490.75,491.1,25899.0,465.7825,466.5399,464.5802,464.9116,25899.0
2021-12-17 09:40:00,490.92,491.26,489.21,490.57,43573.0,464.7412,465.063,463.1224,464.4098,43573.0
2021-12-17 09:45:00,490.37,491.57,489.83,490.59,100679.0,464.2205,465.3565,463.7093,464.4288,100679.0
2021-12-17 09:50:00,490.5,491.49,489.81,489.89,58407.0,464.3436,465.2808,463.6904,463.7661,58407.0
2021-12-17 09:55:00,489.82,490.42,488.77,490.14,27445.0,463.6998,464.2678,462.7058,464.0028,27445.0
2021-12-17 10:00:00,490.2,490.78,489.17,490.05,30460.0,464.0596,464.6086,463.0845,463.9176,30460.0
2021-12-17 10:05:00,489.95,490.2,488.34,488.41,24703.0,463.8229,464.0596,462.2988,462.365,24703.0
2021-12-17 10:10:00,488.37,488.37,486.71,487.55,37200.0,462.3272,462.3272,460.7557,461.5509,37200.0
2021-12-17 10:15:00,487.66,487.66,486.66,487.36,25669.0,461.655,461.655,460.7083,461.371,25669.0
2021-12-17 10:20:00,487.56,488.03,486.38,488.03,22075.0,461.5604,462.0053,460.4433,462.0053,22075.0
2021-12-17 10:25:00,487.71,488.9,487.57,488.42,19960.0,461.7024,462.8289,461.5698,462.3745,19960.0
2021-12-17 10:30:00,488.39,488.84,487.87,488.68,30357.0,462.3461,462.7721,461.8538,462.6206,30357.0
2021-12-17 10:35:00,488.71,489.48,488.44,489.33,30444.0,462.649,463.378,462.3934,463.236,30444.0
2021-12-17 10:40:00,489.35,489.94,489.01,489.2,19766.0,463.2549,463.8134,462.933,463.1129,19766.0
2021-12-17 10:45:00,489.25,491.39,489.25,491.25,23294.0,463.1602,465.1861,463.1602,465.0536,23294.0
2021-12-17 10:50:00,491.21,492.62,490.91,492.48,13836.0,465.0157,466.3505,464.7317,466.218,13836.0
2021-12-17 10:55:00,492.52,492.86,491.87,491.87,26488.0,466.2559,466.5777,465.6405,465.6405,26488.0
2021-12-17 11:00:00,491.81,492.22,491.63,491.79,16615.0,465.5837,465.9719,465.4133,465.5648,16615.0
2021-12-17 11:05:00,491.84,492.92,491.83,492.27,20711.0,465.6121,466.6345,465.6027,466.0192,20711.0
2021-12-17 11:10:00,492.1,493.13,492.03,492.31,17939.0,465.8583,466.8333,465.792,466.0571,17939.0
2021-12-17 11:15:00,492.41,492.65,491.67,492.25,13876.0,466.1517,466.3789,465.4512,466.0003,13876.0
2021-12-17 11:20:00,492.03,492.12,491.12,491.15,13684.0,465.792,465.8772,464.9305,464.9589,13684.0
2021-12-17 11:25:00,491.05,491.75,490.84,491.02,14784.0,464.8642,465.5269,464.6654,464.8358,14784.0
2021-12-17 11:30:00,491.12,491.66,490.79,491.01,21140.0,464.9305,465.4417,464.6181,464.8264,21140.0
2021-12-17 11:35:00,491.0,491.0,490.09,490.42,14921.0,464.8169,464.8169,463.9554,464.2678,14921.0
2021-12-17 11:40:00,490.61,491.15,490.04,490.19,20693.0,464.4477,464.9589,463.9081,464.0501,20693.0
2021-12-17 11:45:00,490.15,490.67,489.71,490.33,18360.0,464.0122,464.5045,463.5957,464.1826,18360.0
2021-12-17 11:50:00,490.23,491.0,490.23,490.53,17159.0,464.088,464.8169,464.088,464.372,17159.0
2021-12-17 11:55:00,490.45,490.52,489.02,489.44,23654.0,464.2962,464.3625,462.9425,463.3401,23654.0
2021-12-17 12:00:00,489.41,489.41,488.44,488.76,40234.0,463.3117,463.3117,462.3934,462.6964,40234.0
2021-12-17 12:05:00,488.77,489.76,488.42,488.49,51687.0,462.7058,463.643,462.3745,462.4408,51687.0
2021-12-17 12:10:00,488.44,488.86,488.04,488.86,57672.0,462.3934,462.791,462.0148,462.791,57672.0
2021-12-17 12:15:00,489.27,490.49,489.26,490.27,8838.0,463.1792,464.3341,463.1697,464.1258,8838.0
2021-12-17 12:20:00,490.19,490.91,490.08,490.16,13326.0,464.0501,464.7317,463.946,464.0217,13326.0
2021-12-17 12:25:00,490.14,490.58,489.85,490.58,9774.0,464.0028,464.4193,463.7282,464.4193,9774.0
2021-12-17 12:30:00,490.76,491.7,490.65,491.12,10152.0,464.5897,465.4796,464.4856,464.9305,10152.0
2021-12-17 12:35:00,491.12,491.49,490.87,491.18,11488.0,464.9305,465.2808,464.6938,464.9873,11488.0
2021-12-17 12:40:00,491.22,491.54,490.82,490.96,11735.0,465.0252,465.3281,464.6465,464.779,11735.0
2021-12-17 12:45:00,490.94,491.28,490.79,491.12,12361.0,464.7601,465.082,464.6181,464.9305,12361.0
2021-12-17 12:50:00,491.08,491.38,490.92,491.28,13084.0,464.8926,465.1767,464.7412,465.082,13084.0
2021-12-17 12:55:00,491.3,491.82,490.66,490.9,30507.0,465.1009,465.5932,464.495,464.7222,30507.0
2021-12-17 13:00:00,490.92,490.96,490.27,490.63,16141.0,464.7412,464.779,464.1258,464.4666,16141.0
2021-12-17 13:05:00,490.5,490.67,490.06,490.18,14693.0,464.3436,464.5045,463.927,464.0406,14693.0
2021-12-17 13:10:00,490.2,490.8,490.05,490.53,30106.0,464.0596,464.6276,463.9176,464.372,30106.0
2021-12-17 13:15:00,490.6,491.11,490.24,491.04,36165.0,464.4382,464.921,464.0974,464.8548,36165.0
2021-12-17 13:20:00,491.03,491.17,490.21,490.5,26318.0,464.8453,464.9778,464.069,464.3436,26318.0
2021-12-17 13:25:00,490.4,491.18,490.25,491.04,33569.0,464.2489,464.9873,464.1069,464.8548,33569.0
2021-12-17 13:30:00,490.95,491.83,490.63,491.68,16815.0,464.7696,465.6027,464.4666,465.4607,16815.0
2021-12-17 13:35:00,491.85,492.18,491.65,491.92,9583.0,465.6216,465.934,465.4323,465.6879,9583.0
2021-12-17 13:40:00,491.85,492.3,491.7,492.22,9706.0,465.6216,466.0476,465.4796,465.9719,9706.0
2021-12-17 13:45:00,492.27,492.46,492.06,492.19,11124.0,466.0192,466.1991,465.8204,465.9435,11124.0
2021-12-17 13:50:00,492.11,492.2,491.85,492.03,10678.0,465.8677,465.9529,465.6216,465.792,10678.0
2021-12-17 13:55:00,491.97,492.52,491.93,492.14,15854.0,465.7352,466.2559,465.6973,465.8961,15854.0
2021-12-17 14:00:00,492.09,492.19,491.5,491.61,7828.0,465.8488,465.9435,465.2903,465.3944,7828.0
2021-12-17 14:05:00,491.61,491.85,491.34,491.37,8383.0,465.3944,465.6216,465.1388,465.1672,8383.0
2021-12-17 14:10:00,491.49,491.75,491.38,491.42,8372.0,465.2808,465.5269,465.1767,465.2145,8372.0
2021-12-17 14:15:00,491.42,491.55,491.16,491.2,11122.0,465.2145,465.3376,464.9684,465.0062,11122.0
2021-12-17 14:20:00,491.13,491.2,490.85,490.85,6920.0,464.94,465.0062,464.6749,464.6749,6920.0
2021-12-17 14:25:00,490.71,490.71,489.98,490.15,12992.0,464.5424,464.5424,463.8513,464.0122,12992.0
2021-12-17 14:30:00,490.15,490.45,490.11,490.22,23523.0,464.0122,464.2962,463.9744,464.0785,23523.0
2021-12-17 14:35:00,490.16,490.32,489.7,490.06,9312.0,464.0217,464.1732,463.5862,463.927,9312.0
2021-12-17 14:40:00,489.97,490.3,489.93,490.23,8287.0,463.8418,464.1542,463.804,464.088,8287.0
2021-12-17 14:45:00,490.41,490.64,490.01,490.12,11098.0,464.2584,464.4761,463.8797,463.9838,11098.0
2021-12-17 14:50:00,490.03,490.2,489.4,489.4,17688.0,463.8986,464.0596,463.3022,463.3022,17688.0
2021-12-17 14:55:00,489.41,489.83,489.17,489.53,14177.0,463.3117,463.7093,463.0845,463.4253,14177.0
2021-12-17 15:00:00,489.49,490.25,489.49,489.72,9622.0,463.3874,464.1069,463.3874,463.6052,9622.0
2021-12-17 15:05:00,489.78,490.08,489.65,489.75,8858.0,463.662,463.946,463.5389,463.6336,8858.0
2021-12-17 15:10:00,489.74,489.76,489.4,489.65,10474.0,463.6241,463.643,463.3022,463.5389,10474.0
2021-12-17 15:15:00,489.61,489.85,489.03,489.74,19829.0,463.501,463.7282,462.952,463.6241,19829.0
2021-12-17 15:20:00,489.67,490.02,489.51,489.87,9550.0,463.5578,463.8892,463.4064,463.7472,9550.0
2021-12-17 15:25:00,489.76,489.78,489.37,489.66,23556.0,463.643,463.662,463.2738,463.5484,23556.0
2021-12-17 15:30:00,489.69,489.84,489.0,489.25,27635.0,463.5768,463.7188,462.9236,463.1602,27635.0
2021-12-17 15:35:00,489.29,489.54,488.95,489.16,20851.0,463.1981,463.4348,462.8762,463.075,20851.0
2021-12-17 15:40:00,489.13,490.12,489.07,489.86,35919.0,463.0466,463.9838,462.9898,463.7377,35919.0
2021-12-17 15:45:00,489.83,490.11,489.22,489.35,66376.0,463.7093,463.9744,463.1318,463.2549,66376.0
2021-12-17 15:50:00,488.97,489.26,486.47,488.02,54014.0,462.8952,463.1697,460.5285,461.9958,54014.0
2021-12-17 15:55:00,488.05,489.02,487.02,487.13,238725.0,462.0242,462.9425,461.0492,461.1533,238725.0
2021-12-20 09:30:00,482.0,483.85,479.16,481.07,107698.0,456.2968,458.0482,453.6083,455.4164,107698.0
2021-12-20 09:35:00,481.19,482.5,479.76,480.34,22661.0,455.53,456.7702,454.1763,454.7254,22661.0
2021-12-20 09:40:00,480.03,480.34,479.02,479.32,28589.0,454.4319,454.7254,453.4758,453.7598,28589.0
2021-12-20 09:45:00,479.35,479.65,477.44,477.6,33183.0,453.7882,454.0722,451.98,452.1315,33183.0
2021-12-20 09:50:00,477.73,478.0,476.56,476.88,23555.0,452.2546,452.5102,451.1469,451.4499,23555.0
2021-12-20 09:55:00,477.04,478.15,476.69,477.73,46503.0,451.6013,452.6522,451.27,452.2546,46503.0
2021-12-20 10:00:00,477.66,477.85,476.33,476.54,27546.0,452.1883,452.3682,450.9292,451.128,27546.0
2021-12-20 10:05:00,476.59,476.73,475.28,475.75,19515.0,451.1753,451.3079,449.9352,450.3801,19515.0
2021-12-20 10:10:00,475.53,476.24,475.26,475.93,16647.0,450.1719,450.844,449.9163,450.5505,16647.0
2021-12-20 10:15:00,475.86,476.79,475.62,475.64,19499.0,450.4843,451.3647,450.2571,450.276,19499.0
2021-12-20 10:20:00,475.72,476.21,475.56,475.83,25543.0,450.3517,450.8156,450.2003,450.4559,25543.0
2021-12-20 10:25:00,475.78,476.56,475.55,476.07,10242.0,450.4085,451.1469,450.1908,450.6831,10242.0
2021-12-20 10:30:00,476.02,476.27,475.55,476.14,20928.0,450.6357,450.8724,450.1908,450.7493,20928.0
2021-12-20 10:35:00,476.0,476.42,475.5,475.8,18844.0,450.6168,451.0144,450.1435,450.4275,18844.0
2021-12-20 10:40:00,475.8,477.12,475.73,476.68,15487.0,450.4275,451.6771,450.3612,451.2605,15487.0
2021-12-20 10:45:00,476.81,477.89,476.28,477.25,19124.0,451.3836,452.406,450.8819,451.8001,19124.0
2021-12-20 10:50:00,477.17,477.98,476.96,477.77,17499.0,451.7244,452.4912,451.5256,452.2924,17499.0
2021-12-20 10:55:00,477.83,478.55,477.55,478.05,19100.0,452.3492,453.0308,452.0841,452.5575,19100.0
2021-12-20 11:00:00,477.95,478.03,477.11,477.39,13514.0,452.4628,452.5386,451.6676,451.9327,13514.0
2021-12-20 11:05:00,477.25,477.86,477.19,477.75,11463.0,451.8001,452.3776,451.7433,452.2735,11463.0
2021-12-20 11:10:00,477.84,478.21,477.55,477.83,16620.0,452.3587,452.709,452.0841,452.3492,16620.0
2021-12-20 11:15:00,477.81,479.57,477.75,479.56,16051.0,452.3303,453.9964,452.2735,453.987,16051.0
2021-12-20 11:20:00,479.42,479.8,479.06,479.32,12274.0,453.8544,454.2142,453.5136,453.7598,12274.0
2021-12-20 11:25:00,479.22,479.58,478.66,478.91,11499.0,453.6651,454.0059,453.135,453.3716,11499.0
2021-12-20 11:30:00,478.8,478.88,478.24,478.45,6388.0,453.2675,453.3432,452.7374,452.9362,6388.0
2021-12-20 11:35:00,478.46,478.58,477.86,478.36,7172.0,452.9456,453.0592,452.3776,452.851,7172.0
2021-12-20 11:40:00,478.41,478.49,477.47,478.31,11258.0,452.8983,452.974,452.0084,452.8036,11258.0
2021-12-20 11:45:00,478.37,478.64,477.57,478.64,12950.0,452.8604,453.116,452.1031,453.116,12950.0
2021-12-20 11:50:00,478.58,479.77,478.05,479.29,12553.0,453.0592,454.1858,452.5575,453.7314,12553.0
2021-12-20 11:55:00,479.36,479.52,479.04,479.34,9331.0,453.7976,453.9491,453.4947,453.7787,9331.0
2021-12-20 12:00:00,479.46,480.81,479.42,480.81,5587.0,453.8923,455.1703,453.8544,455.1703,5587.0
2021-12-20 12:05:00,480.86,480.98,480.28,480.95,4849.0,455.2176,455.3312,454.6686,455.3028,4849.0
2021-12-20 12:10:00,480.97,481.07,480.19,480.52,14865.0,455.3218,455.4164,454.5834,454.8958,14865.0
2021-12-20 12:15:00,480.57,481.27,480.5,481.27,12112.0,454.9431,455.6058,454.8768,455.6058,12112.0
2021-12-20 12:20:00,481.08,481.24,480.28,480.41,15150.0,455.4259,455.5774,454.6686,454.7916,15150.0
2021-12-20 12:25:00,480.5,480.87,480.25,480.87,6188.0,454.8768,455.2271,454.6402,455.2271,6188.0
2021-12-20 12:30:00,480.87,480.87,479.44,479.78,10161.0,455.2271,455.2271,453.8734,454.1952,10161.0
2021-12-20 12:35:00,479.74,480.11,479.39,480.07,5110.0,454.1574,454.5076,453.826,454.4698,5110.0
2021-12-20 12:40:00,480.19,480.2,479.89,480.17,7731.0,454.5834,454.5928,454.2994,454.5644,7731.0
2021-12-20 12:45:00,480.29,480.56,480.2,480.21,5448.0,454.678,454.9336,454.5928,454.6023,5448.0
2021-12-20 12:50:00,480.21,480.78,479.88,480.44,11218.0,454.6023,455.1419,454.2899,454.82,11218.0
2021-12-20 12:55:00,480.54,480.81,479.93,479.93,4875.0,454.9147,455.1703,454.3372,454.3372,4875.0
2021-12-20 13:00:00,479.96,480.07,479.55,479.59,11926.0,454.3656,454.4698,453.9775,454.0154,11926.0
2021-12-20 13:05:00,479.63,480.56,479.36,480.49,5220.0,454.0532,454.9336,453.7976,454.8674,5220.0
2021-12-20 13:10:00,480.93,481.26,480.5,480.67,6606.0,455.2839,455.5963,454.8768,455.0378,6606.0
2021-12-20 13:15:00,480.92,481.26,480.69,481.1,5761.0,455.2744,455.5963,455.0567,455.4448,5761.0
2021-12-20 13:20:00,481.09,481.22,480.95,481.22,6778.0,455.4354,455.5584,455.3028,455.5584,6778.0
2021-12-20 13:25:00,481.3,481.36,480.76,481.36,4974.0,455.6342,455.691,455.123,455.691,4974.0
2021-12-20 13:30:00,481.24,481.44,480.76,481.02,5220.0,455.5774,455.7667,455.123,455.3691,5220.0
2021-12-20 13:35:00,481.13,482.15,481.07,482.15,9902.0,455.4732,456.4388,455.4164,456.4388,9902.0
2021-12-20 13:40:00,482.21,482.77,482.01,482.24,6735.0,456.4956,457.0258,456.3063,456.5241,6735.0
2021-12-20 13:45:00,482.18,482.46,481.85,482.12,8594.0,456.4672,456.7323,456.1548,456.4104,8594.0
2021-12-20 13:50:00,482.14,482.6,481.59,482.6,5370.0,456.4294,456.8649,455.9087,456.8649,5370.0
2021-12-20 13:55:00,482.6,482.72,482.23,482.4,7809.0,456.8649,456.9785,456.5146,456.6755,7809.0
2021-12-20 14:00:00,482.44,482.72,482.22,482.45,2365.0,456.7134,456.9785,456.5051,456.7229,2365.0
2021-12-20 14:05:00,482.45,483.11,482.42,483.01,5223.0,456.7229,457.3477,456.6945,457.253,5223.0
2021-12-20 14:10:00,483.05,483.1,482.71,483.1,5372.0,457.2909,457.3382,456.969,457.3382,5372.0
2021-12-20 14:15:00,483.06,483.26,482.99,483.0,7902.0,457.3003,457.4897,457.2341,457.2435,7902.0
2021-12-20 14:20:00,482.97,483.29,482.93,483.12,9296.0,457.2151,457.5181,457.1773,457.3571,9296.0
2021-12-20 14:25:00,482.96,483.03,482.55,482.73,5622.0,457.2057,457.2719,456.8175,456.9879,5622.0
2021-12-20 14:30:00,482.77,482.84,482.26,482.26,8608.0,457.0258,457.0921,456.543,456.543,8608.0
2021-12-20 14:35:00,482.36,482.93,482.01,482.87,11204.0,456.6377,457.1773,456.3063,457.1205,11204.0
2021-12-20 14:40:00,482.98,483.2,482.71,482.98,7266.0,457.2246,457.4329,456.969,457.2246,7266.0
2021-12-20 14:45:00,482.99,483.31,482.88,483.29,3993.0,457.2341,457.537,457.1299,457.5181,3993.0
2021-12-20 14:50:00,483.37,483.51,483.19,483.26,12374.0,457.5938,457.7263,457.4234,457.4897,12374.0
2021-12-20 14:55:00,483.24,483.46,482.62,482.85,6582.0,457.4707,457.679,456.8838,457.1015,6582.0
2021-12-20 15:00:00,482.79,483.77,482.74,483.58,7057.0,457.0447,457.9725,456.9974,457.7926,7057.0
2021-12-20 15:05:00,483.58,483.72,483.24,483.42,8971.0,457.7926,457.9251,457.4707,457.6411,8971.0
2021-12-20 15:10:00,483.54,483.54,482.97,482.97,7503.0,457.7547,457.7547,457.2151,457.2151,7503.0
2021-12-20 15:15:00,482.9,483.74,482.86,483.1,16434.0,457.1489,457.9441,457.111,457.3382,16434.0
2021-12-20 15:20:00,483.18,483.76,482.67,482.98,10737.0,457.4139,457.963,456.9311,457.2246,10737.0
2021-12-20 15:25:00,483.0,483.14,482.75,483.12,5475.0,457.2435,457.3761,457.0069,457.3571,5475.0
2021-12-20 15:30:00,482.92,483.22,482.48,483.01,38402.0,457.1678,457.4518,456.7513,457.253,38402.0
2021-12-20 15:35:00,482.99,483.29,482.69,482.93,13176.0,457.2341,457.5181,456.9501,457.1773,13176.0
2021-12-20 15:40:00,482.96,483.62,482.83,483.09,19760.0,457.2057,457.8305,457.0826,457.3287,19760.0
2021-12-20 15:45:00,483.16,483.42,482.8,483.22,25110.0,457.395,457.6411,457.0542,457.4518,25110.0
2021-12-20 15:50:00,483.29,484.69,483.29,484.53,28604.0,457.5181,458.8434,457.5181,458.6919,28604.0
2021-12-20 15:55:00,484.54,485.01,483.65,483.87,121430.0,458.7014,459.1463,457.8589,458.0671,121430.0
2021-12-21 09:30:00,487.02,489.0,486.01,486.23,49950.0,461.0492,462.9236,460.093,460.3013,49950.0
2021-12-21 09:35:00,486.82,488.19,486.05,486.35,26881.0,460.8598,462.1568,460.1309,460.4149,26881.0
2021-12-21 09:40:00,486.33,486.66,485.62,485.86,8070.0,460.3959,460.7083,459.7238,459.951,8070.0
2021-12-21 09:45:00,485.64,485.92,483.44,483.44,12565.0,459.7427,460.0078,457.6601,457.6601,12565.0
2021-12-21 09:50:00,483.39,484.36,482.78,483.5,21500.0,457.6127,458.531,457.0353,457.7169,21500.0
2021-12-21 09:55:00,483.42,483.83,482.95,483.61,11278.0,457.6411,458.0293,457.1962,457.821,11278.0
2021-12-21 10:00:00,483.66,484.27,483.43,484.06,8607.0,457.8683,458.4458,457.6506,458.247,8607.0
2021-12-21 10:05:00,483.92,484.77,483.73,484.74,6257.0,458.1145,458.9191,457.9346,458.8907,6257.0
2021-12-21 10:10:00,485.03,485.33,484.22,484.79,8289.0,459.1653,459.4493,458.3985,458.9381,8289.0
2021-12-21 10:15:00,484.77,484.95,483.95,484.26,7700.0,458.9191,459.0895,458.1429,458.4363,7700.0
2021-12-21 10:20:00,484.3,484.71,483.54,483.54,10227.0,458.4742,458.8623,457.7547,457.7547,10227.0
2021-12-21 10:25:00,483.41,483.59,482.19,483.24,11818.0,457.6317,457.8021,456.4767,457.4707,11818.0
2021-12-21 10:30:00,483.34,483.6,482.76,483.09,7096.0,457.5654,457.8115,457.0163,457.3287,7096.0
2021-12-21 10:35:00,482.88,483.06,482.25,482.7,13871.0,457.1299,457.3003,456.5335,456.9595,13871.0
2021-12-21 10:40:00,482.59,483.92,482.59,483.53,8529.0,456.8554,458.1145,456.8554,457.7453,8529.0
2021-12-21 10:45:00,483.53,484.83,483.12,484.83,12147.0,457.7453,458.9759,457.3571,458.9759,12147.0
2021-12-21 10:50:00,484.74,485.31,484.41,485.21,15025.0,458.8907,459.4303,458.5783,459.3357,15025.0
2021-12-21 10:55:00,485.04,485.7,485.0,485.6,17827.0,459.1747,459.7995,459.1369,459.7049,17827.0
2021-12-21 11:00:00,485.5,485.69,485.06,485.51,13067.0,459.6102,459.7901,459.1937,459.6197,13067.0
2021-12-21 11:05:00,485.48,485.95,485.4,485.83,11693.0,459.5913,460.0362,459.5155,459.9226,11693.0
2021-12-21 11:10:00,485.86,486.05,485.3,485.71,19686.0,459.951,460.1309,459.4209,459.809,19686.0
2021-12-21 11:15:00,485.61,485.62,483.96,484.34,9424.0,459.7143,459.7238,458.1523,458.5121,9424.0
2021-12-21 11:20:00,484.29,484.75,484.24,484.61,19413.0,458.4647,458.9002,458.4174,458.7677,19413.0
2021-12-21 11:25:00,484.54,484.54,483.96,484.16,17711.0,458.7014,458.7014,458.1523,458.3417,17711.0
2021-12-21 11:30:00,484.2,484.31,483.93,484.06,13761.0,458.3795,458.4837,458.1239,458.247,13761.0
2021-12-21 11:35:00,484.2,485.69,484.14,485.49,5776.0,458.3795,459.7901,458.3227,459.6007,5776.0
2021-12-21 11:40:00,485.61,486.81,485.47,486.29,21452.0,459.7143,460.8504,459.5818,460.3581,21452.0
2021-12-21 11:45:00,486.29,486.44,485.82,486.01,6534.0,460.3581,460.5001,459.9131,460.093,6534.0
2021-12-21 11:50:00,486.04,486.84,485.89,486.75,10926.0,460.1214,460.8788,459.9794,460.7935,10926.0
2021-12-21 11:55:00,486.61,486.66,485.65,485.75,15825.0,460.661,460.7083,459.7522,459.8469,15825.0
2021-12-21 12:00:00,485.5,485.53,485.2,485.39,8841.0,459.6102,459.6386,459.3262,459.5061,8841.0
2021-12-21 12:05:00,485.36,485.87,485.36,485.55,6279.0,459.4777,459.9605,459.4777,459.6575,6279.0
2021-12-21 12:10:00,485.69,486.22,485.47,486.21,6146.0,459.7901,460.2918,459.5818,460.2823,6146.0
2021-12-21 12:15:00,486.23,486.65,486.17,486.33,4950.0,460.3013,460.6989,460.2445,460.3959,4950.0
2021-12-21 12:20:00,486.28,486.37,485.54,485.92,13194.0,460.3486,460.4338,459.6481,460.0078,13194.0
2021-12-21 12:25:00,485.87,486.16,485.57,485.89,20979.0,459.9605,460.235,459.6765,459.9794,20979.0
2021-12-21 12:30:00,486.12,486.45,485.84,486.45,5415.0,460.1971,460.5095,459.9321,460.5095,5415.0
2021-12-21 12:35:00,486.14,486.64,486.1,486.53,5185.0,460.2161,460.6894,460.1782,460.5853,5185.0
2021-12-21 12:40:00,486.36,486.63,485.89,485.98,4493.0,460.4243,460.6799,459.9794,460.0646,4493.0
2021-12-21 12:45:00,486.06,486.6,485.94,486.42,5273.0,460.1403,460.6515,460.0267,460.4811,5273.0
2021-12-21 12:50:00,486.36,487.02,486.35,486.89,5325.0,460.4243,461.0492,460.4149,460.9261,5325.0
2021-12-21 12:55:00,486.86,487.71,486.86,487.57,7104.0,460.8977,461.7024,460.8977,461.5698,7104.0
2021-12-21 13:00:00,487.54,487.89,487.09,487.1,13692.0,461.5414,461.8728,461.1154,461.1249,13692.0
2021-12-21 13:05:00,487.02,487.05,486.66,486.89,2912.0,461.0492,461.0776,460.7083,460.9261,2912.0
2021-12-21 13:10:00,486.97,487.04,486.59,486.82,5700.0,461.0018,461.0681,460.6421,460.8598,5700.0
2021-12-21 13:15:00,486.66,486.75,486.08,486.27,7230.0,460.7083,460.7935,460.1593,460.3391,7230.0
2021-12-21 13:20:00,486.32,486.96,486.32,486.93,6476.0,460.3865,460.9924,460.3865,460.964,6476.0
2021-12-21 13:25:00,486.96,486.96,486.63,486.88,6392.0,460.9924,460.9924,460.6799,460.9166,6392.0
2021-12-21 13:30:00,486.92,486.96,486.77,486.91,5738.0,460.9545,460.9924,460.8125,460.945,5738.0
2021-12-21 13:35:00,486.85,487.46,486.84,486.99,5896.0,460.8882,461.4657,460.8788,461.0208,5896.0
2021-12-21 13:40:00,486.94,487.18,486.78,487.09,6018.0,460.9734,461.2006,460.8219,461.1154,6018.0
2021-12-21 13:45:00,487.16,487.28,487.01,487.25,4152.0,461.1817,461.2953,461.0397,461.2669,4152.0
2021-12-21 13:50:00,487.13,487.27,486.83,487.01,6738.0,461.1533,461.2858,460.8693,461.0397,6738.0
2021-12-21 13:55:00,487.12,487.12,486.92,487.06,5788.0,461.1438,461.1438,460.9545,461.087,5788.0
2021-12-21 14:00:00,486.92,487.59,486.85,487.5,10187.0,460.9545,461.5888,460.8882,461.5036,10187.0
2021-12-21 14:05:00,487.46,487.7,487.09,487.13,4421.0,461.4657,461.6929,461.1154,461.1533,4421.0
2021-12-21 14:10:00,487.2,487.2,486.9,487.02,7011.0,461.2196,461.2196,460.9356,461.0492,7011.0
2021-12-21 14:15:00,487.01,487.01,486.2,486.21,14130.0,461.0397,461.0397,460.2729,460.2823,14130.0
2021-12-21 14:20:00,486.28,486.4,486.02,486.09,4460.0,460.3486,460.4622,460.1025,460.1687,4460.0
2021-12-21 14:25:00,485.92,486.55,485.91,486.5,4890.0,460.0078,460.6042,459.9983,460.5569,4890.0
2021-12-21 14:30:00,486.6,486.6,486.2,486.54,7160.0,460.6515,460.6515,460.2729,460.5947,7160.0
2021-12-21 14:35:00,486.57,486.57,485.38,485.43,12439.0,460.6231,460.6231,459.4966,459.5439,12439.0
2021-12-21 14:40:00,485.5,485.94,485.41,485.7,8046.0,459.6102,460.0267,459.525,459.7995,8046.0
2021-12-21 14:45:00,485.75,486.58,485.69,486.31,7436.0,459.8469,460.6326,459.7901,460.377,7436.0
2021-12-21 14:50:00,486.17,486.26,485.71,485.95,13660.0,460.2445,460.3297,459.809,460.0362,13660.0
2021-12-21 14:55:00,485.88,486.13,485.82,485.97,8808.0,459.9699,460.2066,459.9131,460.0551,8808.0
2021-12-21 15:00:00,485.99,486.1,485.83,485.85,7420.0,460.0741,460.1782,459.9226,459.9415,7420.0
2021-12-21 15:05:00,485.83,486.34,485.7,486.15,5461.0,459.9226,460.4054,459.7995,460.2255,5461.0
2021-12-21 15:10:00,486.14,486.41,486.14,486.21,7288.0,460.2161,460.4717,460.2161,460.2823,7288.0
2021-12-21 15:15:00,486.25,486.38,485.77,485.83,8107.0,460.3202,460.4433,459.8658,459.9226,8107.0
2021-12-21 15:20:00,485.95,486.26,485.85,485.89,8049.0,460.0362,460.3297,459.9415,459.9794,8049.0
2021-12-21 15:25:00,485.91,486.07,485.84,486.07,7554.0,459.9983,460.1498,459.9321,460.1498,7554.0
2021-12-21 15:30:00,486.03,486.44,485.86,486.15,8505.0,460.1119,460.5001,459.951,460.2255,8505.0
2021-12-21 15:35:00,486.19,486.46,485.99,486.13,6017.0,460.2634,460.519,460.0741,460.2066,6017.0
2021-12-21 15:40:00,486.14,486.59,486.06,486.15,13199.0,460.2161,460.6421,460.1403,460.2255,13199.0
2021-12-21 15:45:00,486.11,486.2,485.67,485.82,19818.0,460.1877,460.2729,459.7711,459.9131,19818.0
2021-12-21 15:50:00,485.94,487.34,485.9,487.32,24099.0,460.0267,461.3521,459.9889,461.3332,24099.0
2021-12-21 15:55:00,487.29,487.8,487.11,487.31,84922.0,461.3048,461.7876,461.1344,461.3237,84922.0
2021-12-22 09:30:00,487.15,489.94,487.15,489.89,43804.0,461.1722,463.8134,461.1722,463.7661,43804.0
2021-12-22 09:35:00,489.65,489.92,489.11,489.83,6072.0,463.5389,463.7945,463.0277,463.7093,6072.0
2021-12-22 09:40:00,489.66,490.56,489.1,489.14,11370.0,463.5484,464.4004,463.0182,463.0561,11370.0
2021-12-22 09:45:00,488.99,488.99,486.76,486.84,11048.0,462.9141,462.9141,460.803,460.8788,11048.0
2021-12-22 09:50:00,486.8,487.19,486.64,486.96,6089.0,460.8409,461.2101,460.6894,460.9924,6089.0
2021-12-22 09:55:00,486.78,486.79,485.9,486.19,16173.0,460.8219,460.8314,459.9889,460.2634,16173.0
2021-12-22 10:00:00,486.79,487.67,486.56,487.31,19066.0,460.8314,461.6645,460.6137,461.3237,19066.0
2021-12-22 10:05:00,487.28,487.93,486.58,486.9,10186.0,461.2953,461.9106,460.6326,460.9356,10186.0
2021-12-22 10:10:00,486.76,487.93,486.76,487.86,5339.0,460.803,461.9106,460.803,461.8444,5339.0
2021-12-22 10:15:00,487.9,487.91,486.78,487.16,5030.0,461.8822,461.8917,460.8219,461.1817,5030.0
2021-12-22 10:20:00,487.18,487.48,486.79,487.25,2955.0,461.2006,461.4846,460.8314,461.2669,2955.0
2021-12-22 10:25:00,487.46,487.84,487.3,487.41,3899.0,461.4657,461.8254,461.3142,461.4184,3899.0
2021-12-22 10:30:00,487.41,488.15,487.02,488.14,7631.0,461.4184,462.1189,461.0492,462.1094,7631.0
2021-12-22 10:35:00,488.38,488.77,488.27,488.66,4642.0,462.3366,462.7058,462.2325,462.6017,4642.0
2021-12-22 10:40:00,488.67,489.29,488.34,489.2,5868.0,462.6112,463.1981,462.2988,463.1129,5868.0
2021-12-22 10:45:00,489.28,489.6,489.28,489.59,1796.0,463.1886,463.4916,463.1886,463.4821,1796.0
2021-12-22 10:50:00,489.68,490.9,489.54,490.9,10114.0,463.5673,464.7222,463.4348,464.7222,10114.0
2021-12-22 10:55:00,490.81,491.01,490.42,490.56,4948.0,464.637,464.8264,464.2678,464.4004,4948.0
2021-12-22 11:00:00,490.72,490.72,490.22,490.3,6962.0,464.5518,464.5518,464.0785,464.1542,6962.0
2021-12-22 11:05:00,490.15,490.29,489.91,490.28,4424.0,464.0122,464.1448,463.785,464.1353,4424.0
2021-12-22 11:10:00,490.28,490.64,489.8,490.38,17873.0,464.1353,464.4761,463.6809,464.23,17873.0
2021-12-22 11:15:00,490.42,490.54,489.88,490.28,3856.0,464.2678,464.3814,463.7566,464.1353,3856.0
2021-12-22 11:20:00,490.23,490.23,489.77,489.98,1652.0,464.088,464.088,463.6525,463.8513,1652.0
2021-12-22 11:25:00,489.88,490.18,489.8,490.12,3663.0,463.7566,464.0406,463.6809,463.9838,3663.0
2021-12-22 11:30:00,490.15,490.84,490.06,490.8,5014.0,464.0122,464.6654,463.927,464.6276,5014.0
2021-12-22 11:35:00,490.77,490.82,490.29,490.29,3292.0,464.5992,464.6465,464.1448,464.1448,3292.0
2021-12-22 11:40:00,490.24,490.31,490.04,490.19,6174.0,464.0974,464.1637,463.9081,464.0501,6174.0
2021-12-22 11:45:00,490.02,490.38,489.49,490.16,4747.0,463.8892,464.23,463.3874,464.0217,4747.0
2021-12-22 11:50:00,490.42,490.73,490.31,490.73,7190.0,464.2678,464.5613,464.1637,464.5613,7190.0
2021-12-22 11:55:00,490.89,491.26,490.78,491.16,8920.0,464.7128,465.063,464.6086,464.9684,8920.0
2021-12-22 12:00:00,491.11,491.67,491.1,491.62,3814.0,464.921,465.4512,464.9116,465.4039,3814.0
2021-12-22 12:05:00,491.52,492.31,491.51,492.1,8561.0,465.3092,466.0571,465.2997,465.8583,8561.0
2021-12-22 12:10:00,492.09,492.45,492.09,492.24,10847.0,465.8488,466.1896,465.8488,465.9908,10847.0
2021-12-22 12:15:00,492.38,492.44,492.09,492.37,7210.0,466.1233,466.1801,465.8488,466.1139,7210.0
2021-12-22 12:20:00,492.13,492.65,492.12,492.6,9234.0,465.8867,466.3789,465.8772,466.3316,9234.0
2021-12-22 12:25:00,492.6,493.34,492.59,493.34,6930.0,466.3316,467.0321,466.3221,467.0321,6930.0
2021-12-22 12:30:00,493.04,493.9,493.04,493.75,9001.0,466.7481,467.5623,466.7481,467.4203,9001.0
2021-12-22 12:35:00,493.75,493.89,493.42,493.53,6366.0,467.4203,467.5528,467.1079,467.212,6366.0
2021-12-22 12:40:00,493.49,493.69,493.17,493.68,5633.0,467.1741,467.3635,466.8712,467.354,5633.0
2021-12-22 12:45:00,493.55,494.27,493.49,494.27,3653.0,467.2309,467.9125,467.1741,467.9125,3653.0
2021-12-22 12:50:00,494.23,494.33,493.58,494.08,6222.0,467.8747,467.9693,467.2593,467.7327,6222.0
2021-12-22 12:55:00,493.97,494.22,493.38,493.53,8744.0,467.6285,467.8652,467.07,467.212,8744.0
2021-12-22 13:00:00,493.63,493.78,493.22,493.25,10817.0,467.3067,467.4487,466.9185,466.9469,10817.0
2021-12-22 13:05:00,493.38,494.32,493.28,494.29,12574.0,467.07,467.9599,466.9753,467.9315,12574.0
2021-12-22 13:10:00,494.28,494.29,494.05,494.21,1683.0,467.922,467.9315,467.7043,467.8557,1683.0
2021-12-22 13:15:00,494.1,494.15,493.93,494.13,1874.0,467.7516,467.7989,467.5907,467.78,1874.0
2021-12-22 13:20:00,493.98,494.23,493.96,494.09,4933.0,467.638,467.8747,467.6191,467.7421,4933.0
2021-12-22 13:25:00,493.94,494.07,493.91,493.95,988.0,467.6001,467.7232,467.5717,467.6096,988.0
2021-12-22 13:30:00,493.88,494.09,493.63,493.63,3355.0,467.5433,467.7421,467.3067,467.3067,3355.0
2021-12-22 13:35:00,493.81,493.85,493.29,493.49,3016.0,467.4771,467.5149,466.9848,467.1741,3016.0
2021-12-22 13:40:00,493.35,493.53,493.1,493.53,7170.0,467.0416,467.212,466.8049,467.212,7170.0
2021-12-22 13:45:00,493.41,493.67,493.25,493.67,3268.0,467.0984,467.3445,466.9469,467.3445,3268.0
2021-12-22 13:50:00,493.59,493.59,493.19,493.42,7728.0,467.2688,467.2688,466.8901,467.1079,7728.0
2021-12-22 13:55:00,493.38,493.52,492.91,492.91,3895.0,467.07,467.2025,466.6251,466.6251,3895.0
2021-12-22 14:00:00,493.06,493.16,492.72,492.99,3550.0,466.7671,466.8617,466.4452,466.7008,3550.0
2021-12-22 14:05:00,492.99,493.47,492.87,493.47,4238.0,466.7008,467.1552,466.5872,467.1552,4238.0
2021-12-22 14:10:00,493.5,493.72,493.16,493.24,3306.0,467.1836,467.3919,466.8617,466.9375,3306.0
2021-12-22 14:15:00,493.24,493.32,493.04,493.21,2829.0,466.9375,467.0132,466.7481,466.9091,2829.0
2021-12-22 14:20:00,493.18,493.77,493.18,493.61,2006.0,466.8807,467.4392,466.8807,467.2877,2006.0
2021-12-22 14:25:00,493.59,493.86,493.35,493.64,4916.0,467.2688,467.5244,467.0416,467.3161,4916.0
2021-12-22 14:30:00,493.64,493.64,493.2,493.21,4947.0,467.3161,467.3161,466.8996,466.9091,4947.0
2021-12-22 14:35:00,493.43,493.69,493.25,493.39,7555.0,467.1173,467.3635,466.9469,467.0795,7555.0
2021-12-22 14:40:00,493.36,493.5,493.14,493.15,3673.0,467.0511,467.1836,466.8428,466.8523,3673.0
2021-12-22 14:45:00,493.11,493.74,493.1,493.67,5729.0,466.8144,467.4108,466.8049,467.3445,5729.0
2021-12-22 14:50:00,493.6,493.7,493.38,493.7,5030.0,467.2783,467.3729,467.07,467.3729,5030.0
2021-12-22 14:55:00,493.7,493.73,493.12,493.18,6149.0,467.3729,467.4013,466.8239,466.8807,6149.0
2021-12-22 15:00:00,493.19,493.4,492.97,493.4,3358.0,466.8901,467.0889,466.6819,467.0889,3358.0
2021-12-22 15:05:00,493.51,493.53,493.18,493.45,5301.0,467.1931,467.212,466.8807,467.1363,5301.0
2021-12-22 15:10:00,493.32,493.69,493.32,493.47,5560.0,467.0132,467.3635,467.0132,467.1552,5560.0
2021-12-22 15:15:00,493.45,493.78,493.45,493.71,6043.0,467.1363,467.4487,467.1363,467.3824,6043.0
2021-12-22 15:20:00,493.78,493.78,493.12,493.4,5908.0,467.4487,467.4487,466.8239,467.0889,5908.0
2021-12-22 15:25:00,493.47,493.63,493.26,493.26,11424.0,467.1552,467.3067,466.9564,466.9564,11424.0
2021-12-22 15:30:00,493.26,493.62,493.04,493.62,8271.0,466.9564,467.2972,466.7481,467.2972,8271.0
2021-12-22 15:35:00,493.49,493.83,493.4,493.67,8153.0,467.1741,467.496,467.0889,467.3445,8153.0
2021-12-22 15:40:00,493.69,494.32,493.57,494.32,6816.0,467.3635,467.9599,467.2499,467.9599,6816.0
2021-12-22 15:45:00,494.24,494.77,494.12,494.72,14254.0,467.8841,468.3859,467.7705,468.3385,14254.0
2021-12-22 15:50:00,494.78,495.45,494.65,495.34,28919.0,468.3953,469.0296,468.2723,468.9255,28919.0
2021-12-22 15:55:00,495.29,495.31,494.08,494.13,76319.0,468.8781,468.8971,467.7327,467.78,76319.0
2021-12-23 09:30:00,495.0,496.35,492.81,496.0,49204.0,468.6036,469.8816,466.5304,469.5503,49204.0
2021-12-23 09:35:00,496.08,497.0,495.77,496.36,16489.0,469.626,470.497,469.3325,469.8911,16489.0
2021-12-23 09:40:00,496.21,497.22,495.4,496.93,12689.0,469.7491,470.7052,468.9823,470.4307,12689.0
2021-12-23 09:45:00,497.17,497.87,496.81,496.92,12475.0,470.6579,471.3206,470.3171,470.4212,12475.0
2021-12-23 09:50:00,496.74,496.74,495.43,495.72,8935.0,470.2508,470.2508,469.0107,469.2852,8935.0
2021-12-23 09:55:00,495.63,495.97,494.62,494.83,10198.0,469.2,469.5219,468.2439,468.4427,10198.0
2021-12-23 10:00:00,494.93,494.97,493.56,494.55,14089.0,468.5373,468.5752,467.2404,468.1776,14089.0
2021-12-23 10:05:00,494.55,495.23,494.45,494.63,11931.0,468.1776,468.8213,468.0829,468.2533,11931.0
2021-12-23 10:10:00,494.69,495.68,494.54,495.55,7853.0,468.3101,469.2473,468.1681,469.1243,7853.0
2021-12-23 10:15:00,495.71,495.74,494.5,494.97,6611.0,469.2757,469.3041,468.1303,468.5752,6611.0
2021-12-23 10:20:00,494.78,495.23,494.58,495.23,8284.0,468.3953,468.8213,468.206,468.8213,8284.0
2021-12-23 10:25:00,494.97,495.11,494.54,494.57,7854.0,468.5752,468.7077,468.1681,468.1965,7854.0
2021-12-23 10:30:00,494.77,495.11,494.46,494.59,8400.0,468.3859,468.7077,468.0924,468.2155,8400.0
2021-12-23 10:35:00,494.43,495.2,494.39,494.8,4825.0,468.064,468.7929,468.0261,468.4143,4825.0
2021-12-23 10:40:00,494.83,495.33,494.51,494.6,10973.0,468.4427,468.916,468.1397,468.2249,10973.0
2021-12-23 10:45:00,494.7,494.7,493.96,494.06,4722.0,468.3196,468.3196,467.6191,467.7137,4722.0
2021-12-23 10:50:00,493.99,495.04,493.91,494.88,6289.0,467.6475,468.6415,467.5717,468.49,6289.0
2021-12-23 10:55:00,494.88,495.56,494.88,495.27,4533.0,468.49,469.1337,468.49,468.8592,4533.0
2021-12-23 11:00:00,495.25,495.36,494.96,495.21,3166.0,468.8403,468.9444,468.5657,468.8024,3166.0
2021-12-23 11:05:00,495.3,495.55,495.17,495.41,3313.0,468.8876,469.1243,468.7645,468.9917,3313.0
2021-12-23 11:10:00,495.36,495.64,495.14,495.49,7165.0,468.9444,469.2095,468.7361,469.0675,7165.0
2021-12-23 11:15:00,495.08,495.51,495.0,495.44,1881.0,468.6793,469.0864,468.6036,469.0201,1881.0
2021-12-23 11:20:00,495.49,495.59,495.28,495.41,3766.0,469.0675,469.1621,468.8687,468.9917,3766.0
2021-12-23 11:25:00,495.36,495.36,494.35,494.36,4153.0,468.9444,468.9444,467.9883,467.9977,4153.0
2021-12-23 11:30:00,494.45,494.83,494.23,494.83,4824.0,468.0829,468.4427,467.8747,468.4427,4824.0
2021-12-23 11:35:00,494.68,495.05,494.6,495.05,2947.0,468.3007,468.6509,468.2249,468.6509,2947.0
2021-12-23 11:40:00,495.18,495.41,495.09,495.41,3998.0,468.774,468.9917,468.6888,468.9917,3998.0
2021-12-23 11:45:00,495.35,496.27,495.35,495.99,5536.0,468.9349,469.8059,468.9349,469.5408,5536.0
2021-12-23 11:50:00,496.22,496.51,495.99,496.51,3431.0,469.7586,470.0331,469.5408,470.0331,3431.0
2021-12-23 11:55:00,496.46,496.57,496.24,496.5,3501.0,469.9858,470.0899,469.7775,470.0236,3501.0
2021-12-23 12:00:00,496.5,496.5,495.78,495.79,6000.0,470.0236,470.0236,469.342,469.3515,6000.0
2021-12-23 12:05:00,495.75,496.15,495.44,495.53,4165.0,469.3136,469.6923,469.0201,469.1053,4165.0
2021-12-23 12:10:00,495.57,495.87,495.44,495.57,5235.0,469.1432,469.4272,469.0201,469.1432,5235.0
2021-12-23 12:15:00,495.64,495.82,495.47,495.71,1496.0,469.2095,469.3799,469.0485,469.2757,1496.0
2021-12-23 12:20:00,495.71,495.98,495.62,495.65,3140.0,469.2757,469.5314,469.1905,469.2189,3140.0
2021-12-23 12:25:00,495.67,495.73,495.34,495.46,6054.0,469.2379,469.2947,468.9255,469.0391,6054.0
2021-12-23 12:30:00,495.57,495.78,495.56,495.69,2629.0,469.1432,469.342,469.1337,469.2568,2629.0
2021-12-23 12:35:00,495.54,495.94,495.47,495.92,2593.0,469.1148,469.4935,469.0485,469.4745,2593.0
2021-12-23 12:40:00,495.94,496.19,495.45,495.48,7383.0,469.4935,469.7302,469.0296,469.058,7383.0
2021-12-23 12:45:00,495.3,495.67,495.22,495.34,7975.0,468.8876,469.2379,468.8119,468.9255,7975.0
2021-12-23 12:50:00,495.31,495.64,495.3,495.6,4502.0,468.8971,469.2095,468.8876,469.1716,4502.0
2021-12-23 12:55:00,495.7,495.94,495.49,495.93,7793.0,469.2663,469.4935,469.0675,469.484,7793.0
2021-12-23 13:00:00,496.02,496.3,495.76,496.3,2131.0,469.5692,469.8343,469.3231,469.8343,2131.0
2021-12-23 13:05:00,496.16,496.44,496.15,496.35,3922.0,469.7018,469.9668,469.6923,469.8816,3922.0
2021-12-23 13:10:00,496.27,496.28,495.85,495.92,3758.0,469.8059,469.8154,469.4083,469.4745,3758.0
2021-12-23 13:15:00,495.86,495.86,495.52,495.61,2530.0,469.4177,469.4177,469.0959,469.1811,2530.0
2021-12-23 13:20:00,495.67,495.67,495.44,495.59,937.0,469.2379,469.2379,469.0201,469.1621,937.0
2021-12-23 13:25:00,495.7,496.27,495.7,496.24,3305.0,469.2663,469.8059,469.2663,469.7775,3305.0
2021-12-23 13:30:00,496.0,496.1,495.87,495.87,3053.0,469.5503,469.645,469.4272,469.4272,3053.0
2021-12-23 13:35:00,495.82,496.08,495.74,495.83,4945.0,469.3799,469.626,469.3041,469.3893,4945.0
2021-12-23 13:40:00,495.88,495.91,495.7,495.74,1298.0,469.4367,469.4651,469.2663,469.3041,1298.0
2021-12-23 13:45:00,495.79,495.96,495.69,495.77,4720.0,469.3515,469.5124,469.2568,469.3325,4720.0
2021-12-23 13:50:00,495.55,495.83,495.55,495.73,4145.0,469.1243,469.3893,469.1243,469.2947,4145.0
2021-12-23 13:55:00,495.77,496.22,495.73,496.22,3349.0,469.3325,469.7586,469.2947,469.7586,3349.0
2021-12-23 14:00:00,496.13,496.72,496.12,496.59,5785.0,469.6734,470.2319,469.6639,470.1088,5785.0
2021-12-23 14:05:00,496.44,496.8,496.44,496.79,4382.0,469.9668,470.3076,469.9668,470.2982,4382.0
2021-12-23 14:10:00,496.81,496.81,496.25,496.45,7230.0,470.3171,470.3171,469.787,469.9763,7230.0
2021-12-23 14:15:00,496.43,496.87,496.43,496.85,2392.0,469.9574,470.3739,469.9574,470.355,2392.0
2021-12-23 14:20:00,496.97,497.04,496.78,496.98,3189.0,470.4686,470.5348,470.2887,470.478,3189.0
2021-12-23 14:25:00,497.12,497.32,497.04,497.15,4462.0,470.6106,470.7999,470.5348,470.639,4462.0
2021-12-23 14:30:00,497.1,497.4,496.99,497.35,4723.0,470.5916,470.8756,470.4875,470.8283,4723.0
2021-12-23 14:35:00,497.35,497.49,497.27,497.49,6513.0,470.8283,470.9608,470.7526,470.9608,6513.0
2021-12-23 14:40:00,497.52,497.57,497.26,497.29,4467.0,470.9892,471.0366,470.7431,470.7715,4467.0
2021-12-23 14:45:00,497.24,497.32,497.05,497.14,2416.0,470.7242,470.7999,470.5443,470.6295,2416.0
2021-12-23 14:50:00,497.18,497.37,497.02,497.19,5133.0,470.6674,470.8472,470.5159,470.6768,5133.0
2021-12-23 14:55:00,497.29,497.51,497.2,497.37,8468.0,470.7715,470.9798,470.6863,470.8472,8468.0
2021-12-23 15:00:00,497.36,497.59,497.15,497.22,6534.0,470.8378,471.0555,470.639,470.7052,6534.0
2021-12-23 15:05:00,497.27,497.47,497.26,497.42,4686.0,470.7526,470.9419,470.7431,470.8946,4686.0
2021-12-23 15:10:00,497.49,497.84,497.31,497.82,11328.0,470.9608,471.2922,470.7904,471.2732,11328.0
2021-12-23 15:15:00,497.89,497.91,497.6,497.74,5124.0,471.3395,471.3584,471.065,471.1975,5124.0
2021-12-23 15:20:00,497.7,497.7,497.42,497.56,10444.0,471.1596,471.1596,470.8946,471.0271,10444.0
2021-12-23 15:25:00,497.62,497.62,497.24,497.24,9178.0,471.0839,471.0839,470.7242,470.7242,9178.0
2021-12-23 15:30:00,497.26,497.51,497.07,497.35,7267.0,470.7431,470.9798,470.5632,470.8283,7267.0
2021-12-23 15:35:00,497.36,497.69,497.2,497.24,13813.0,470.8378,471.1502,470.6863,470.7242,13813.0
2021-12-23 15:40:00,497.3,497.69,497.09,497.69,9788.0,470.781,471.1502,470.5822,471.1502,9788.0
2021-12-23 15:45:00,497.73,497.85,497.53,497.74,16444.0,471.188,471.3016,470.9987,471.1975,16444.0
2021-12-23 15:50:00,497.78,498.15,497.64,497.8,26459.0,471.2354,471.5856,471.1028,471.2543,26459.0
2021-12-23 15:55:00,497.81,497.91,495.33,495.39,100017.0,471.2638,471.3584,468.916,468.9728,100017.0
2021-12-27 09:30:00,498.68,499.99,498.0,499.46,34576.0,472.0874,473.3275,471.4436,472.8258,34576.0
2021-12-27 09:35:00,499.64,500.3,499.0,499.0,28836.0,472.9962,473.621,472.3903,472.3903,28836.0
2021-12-27 09:40:00,499.13,499.75,498.21,498.21,5869.0,472.5134,473.1003,471.6424,471.6424,5869.0
2021-12-27 09:45:00,498.16,499.12,498.1,498.79,3462.0,471.5951,472.5039,471.5383,472.1915,3462.0
2021-12-27 09:50:00,498.87,500.13,498.8,499.07,9372.0,472.2672,473.46,472.201,472.4566,9372.0
2021-12-27 09:55:00,498.82,499.19,498.33,499.0,3271.0,472.2199,472.5702,471.756,472.3903,3271.0
2021-12-27 10:00:00,499.2,499.6,498.91,499.59,4848.0,472.5796,472.9583,472.3051,472.9488,4848.0
2021-12-27 10:05:00,499.46,499.6,498.86,499.06,2482.0,472.8258,472.9583,472.2578,472.4471,2482.0
2021-12-27 10:10:00,499.08,499.35,498.57,498.97,5374.0,472.466,472.7216,471.9832,472.3619,5374.0
2021-12-27 10:15:00,499.0,499.0,497.71,497.89,3681.0,472.3903,472.3903,471.1691,471.3395,3681.0
2021-12-27 10:20:00,498.19,498.19,497.4,497.78,7131.0,471.6235,471.6235,470.8756,471.2354,7131.0
2021-12-27 10:25:00,497.75,498.35,497.45,498.24,1998.0,471.207,471.775,470.923,471.6708,1998.0
2021-12-27 10:30:00,498.37,498.37,497.97,498.01,2224.0,471.7939,471.7939,471.4152,471.4531,2224.0
2021-12-27 10:35:00,498.08,498.08,497.76,497.87,1831.0,471.5194,471.5194,471.2164,471.3206,1831.0
2021-12-27 10:40:00,497.75,498.01,497.52,497.79,3100.0,471.207,471.4531,470.9892,471.2448,3100.0
2021-12-27 10:45:00,497.92,498.09,497.4,497.67,4150.0,471.3679,471.5288,470.8756,471.1312,4150.0
2021-12-27 10:50:00,497.68,498.14,497.63,497.63,2149.0,471.1407,471.5762,471.0934,471.0934,2149.0
2021-12-27 10:55:00,497.75,497.75,497.43,497.54,2588.0,471.207,471.207,470.904,471.0082,2588.0
2021-12-27 11:00:00,497.8,497.8,497.23,497.23,4478.0,471.2543,471.2543,470.7147,470.7147,4478.0
2021-12-27 11:05:00,497.23,497.35,496.9,497.35,4272.0,470.7147,470.8283,470.4023,470.8283,4272.0
2021-12-27 11:10:00,497.35,497.35,496.86,496.86,2031.0,470.8283,470.8283,470.3644,470.3644,2031.0
2021-12-27 11:15:00,496.77,497.04,496.64,497.04,5557.0,470.2792,470.5348,470.1562,470.5348,5557.0
2021-12-27 11:20:00,497.29,497.43,497.01,497.06,2437.0,470.7715,470.904,470.5064,470.5538,2437.0
2021-12-27 11:25:00,497.16,497.67,497.03,497.54,2529.0,470.6484,471.1312,470.5254,471.0082,2529.0
2021-12-27 11:30:00,497.6,498.25,497.6,498.23,3119.0,471.065,471.6803,471.065,471.6614,3119.0
2021-12-27 11:35:00,498.19,498.42,498.18,498.34,5332.0,471.6235,471.8412,471.614,471.7655,5332.0
2021-12-27 11:40:00,498.23,498.24,497.81,497.81,1820.0,471.6614,471.6708,471.2638,471.2638,1820.0
2021-12-27 11:45:00,497.65,497.65,497.38,497.54,1902.0,471.1123,471.1123,470.8567,471.0082,1902.0
2021-12-27 11:50:00,497.62,497.89,497.43,497.89,6055.0,471.0839,471.3395,470.904,471.3395,6055.0
2021-12-27 11:55:00,497.85,497.85,497.62,497.77,2441.0,471.3016,471.3016,471.0839,471.2259,2441.0
2021-12-27 12:00:00,497.6,498.11,497.35,498.08,5237.0,471.065,471.5478,470.8283,471.5194,5237.0
2021-12-27 12:05:00,498.0,498.08,497.84,497.91,3324.0,471.4436,471.5194,471.2922,471.3584,3324.0
2021-12-27 12:10:00,498.02,498.02,497.69,497.97,5048.0,471.4626,471.4626,471.1502,471.4152,5048.0
2021-12-27 12:15:00,498.08,498.14,497.8,498.04,5486.0,471.5194,471.5762,471.2543,471.4815,5486.0
2021-12-27 12:20:00,497.95,498.07,497.45,497.71,4937.0,471.3963,471.5099,470.923,471.1691,4937.0
2021-12-27 12:25:00,497.73,497.78,497.39,497.51,4978.0,471.188,471.2354,470.8662,470.9798,4978.0
2021-12-27 12:30:00,497.37,497.62,497.3,497.49,2071.0,470.8472,471.0839,470.781,470.9608,2071.0
2021-12-27 12:35:00,497.68,497.85,497.62,497.66,4028.0,471.1407,471.3016,471.0839,471.1218,4028.0
2021-12-27 12:40:00,497.75,498.12,497.67,497.81,4286.0,471.207,471.5572,471.1312,471.2638,4286.0
2021-12-27 12:45:00,497.84,497.93,497.81,497.81,1877.0,471.2922,471.3774,471.2638,471.2638,1877.0
2021-12-27 12:50:00,497.72,498.01,497.52,497.63,7077.0,471.1786,471.4531,470.9892,471.0934,7077.0
2021-12-27 12:55:00,497.61,497.66,497.32,497.34,2481.0,471.0744,471.1218,470.7999,470.8188,2481.0
2021-12-27 13:00:00,497.34,497.65,497.12,497.49,5763.0,470.8188,471.1123,470.6106,470.9608,5763.0
2021-12-27 13:05:00,497.52,497.71,497.46,497.46,4959.0,470.9892,471.1691,470.9324,470.9324,4959.0
2021-12-27 13:10:00,497.37,497.63,497.29,497.63,2527.0,470.8472,471.0934,470.7715,471.0934,2527.0
2021-12-27 13:15:00,497.46,497.72,497.32,497.63,2718.0,470.9324,471.1786,470.7999,471.0934,2718.0
2021-12-27 13:20:00,497.7,498.01,497.42,498.0,2850.0,471.1596,471.4531,470.8946,471.4436,2850.0
2021-12-27 13:25:00,498.02,498.21,497.72,497.72,10186.0,471.4626,471.6424,471.1786,471.1786,10186.0
2021-12-27 13:30:00,497.7,498.03,497.59,497.71,2750.0,471.1596,471.472,471.0555,471.1691,2750.0
2021-12-27 13:35:00,497.74,498.07,497.64,498.07,4280.0,471.1975,471.5099,471.1028,471.5099,4280.0
2021-12-27 13:40:00,497.97,498.11,497.92,497.97,2881.0,471.4152,471.5478,471.3679,471.4152,2881.0
2021-12-27 13:45:00,497.86,497.86,497.65,497.82,3049.0,471.3111,471.3111,471.1123,471.2732,3049.0
2021-12-27 13:50:00,497.75,497.75,497.31,497.57,11181.0,471.207,471.207,470.7904,471.0366,11181.0
2021-12-27 13:55:00,497.49,497.54,497.15,497.45,6475.0,470.9608,471.0082,470.639,470.923,6475.0
2021-12-27 14:00:00,497.54,497.54,497.34,497.42,5574.0,471.0082,471.0082,470.8188,470.8946,5574.0
2021-12-27 14:05:00,497.43,497.57,497.3,497.39,3744.0,470.904,471.0366,470.781,470.8662,3744.0
2021-12-27 14:10:00,497.42,497.73,497.42,497.54,2155.0,470.8946,471.188,470.8946,471.0082,2155.0
2021-12-27 14:15:00,497.59,497.79,497.5,497.79,2958.0,471.0555,471.2448,470.9703,471.2448,2958.0
2021-12-27 14:20:00,497.7,497.9,497.6,497.78,2546.0,471.1596,471.349,471.065,471.2354,2546.0
2021-12-27 14:25:00,497.81,498.38,497.8,498.35,3297.0,471.2638,471.8034,471.2543,471.775,3297.0
2021-12-27 14:30:00,498.29,498.58,498.21,498.21,11189.0,471.7182,471.9927,471.6424,471.6424,11189.0
2021-12-27 14:35:00,498.12,498.42,498.05,498.2,6217.0,471.5572,471.8412,471.491,471.633,6217.0
2021-12-27 14:40:00,498.16,498.32,497.97,498.0,3920.0,471.5951,471.7466,471.4152,471.4436,3920.0
2021-12-27 14:45:00,498.01,498.03,497.55,497.64,7025.0,471.4531,471.472,471.0176,471.1028,7025.0
2021-12-27 14:50:00,497.54,497.59,497.39,497.39,6553.0,471.0082,471.0555,470.8662,470.8662,6553.0
2021-12-27 14:55:00,497.29,497.79,497.18,497.79,8220.0,470.7715,471.2448,470.6674,471.2448,8220.0
2021-12-27 15:00:00,497.8,498.06,497.67,498.06,4499.0,471.2543,471.5004,471.1312,471.5004,4499.0
2021-12-27 15:05:00,497.95,497.99,497.57,497.62,3514.0,471.3963,471.4342,471.0366,471.0839,3514.0
2021-12-27 15:10:00,497.46,497.6,497.27,497.55,6953.0,470.9324,471.065,470.7526,471.0176,6953.0
2021-12-27 15:15:00,497.37,497.85,497.36,497.85,3598.0,470.8472,471.3016,470.8378,471.3016,3598.0
2021-12-27 15:20:00,497.83,498.18,497.78,498.02,5512.0,471.2827,471.614,471.2354,471.4626,5512.0
2021-12-27 15:25:00,498.08,498.56,498.03,498.44,3476.0,471.5194,471.9738,471.472,471.8602,3476.0
2021-12-27 15:30:00,498.45,499.2,498.45,499.2,9948.0,471.8696,472.5796,471.8696,472.5796,9948.0
2021-12-27 15:35:00,499.17,499.19,498.72,498.84,7157.0,472.5512,472.5702,472.1252,472.2388,7157.0
2021-12-27 15:40:00,498.94,499.05,498.68,498.97,6547.0,472.3335,472.4376,472.0874,472.3619,6547.0
2021-12-27 15:45:00,498.96,499.11,498.63,498.85,15727.0,472.3524,472.4944,472.04,472.2483,15727.0
2021-12-27 15:50:00,498.92,499.45,498.6,499.38,26044.0,472.3146,472.8163,472.0116,472.75,26044.0
2021-12-27 15:55:00,499.36,499.74,499.26,499.74,73706.0,472.7311,473.0908,472.6364,473.0908,73706.0
2021-12-28 09:30:00,502.0,503.52,500.4,502.13,138900.0,475.2303,476.6693,473.7156,475.3534,138900.0
2021-12-28 09:35:00,502.65,503.33,502.55,502.77,8052.0,475.8457,476.4894,475.751,475.9593,8052.0
2021-12-28 09:40:00,502.68,503.47,502.25,503.05,8052.0,475.8741,476.6219,475.467,476.2243,8052.0
2021-12-28 09:45:00,503.46,504.71,503.4,504.05,9297.0,476.6125,477.7958,476.5557,477.171,9297.0
2021-12-28 09:50:00,504.1,504.45,503.73,504.34,9891.0,477.2183,477.5497,476.8681,477.4455,9891.0
2021-12-28 09:55:00,504.58,505.28,504.13,504.35,11715.0,477.6727,478.3354,477.2467,477.455,11715.0
2021-12-28 10:00:00,504.18,504.6,503.33,504.47,6658.0,477.2941,477.6917,476.4894,477.5686,6658.0
2021-12-28 10:05:00,504.25,504.51,503.89,504.33,9306.0,477.3603,477.6065,477.0195,477.4361,9306.0
2021-12-28 10:10:00,504.38,505.32,504.34,505.1,7431.0,477.4834,478.3733,477.4455,478.165,7431.0
2021-12-28 10:15:00,505.05,505.1,503.64,503.64,7079.0,478.1177,478.165,476.7829,476.7829,7079.0
2021-12-28 10:20:00,503.73,504.0,503.41,503.85,8132.0,476.8681,477.1237,476.5651,476.9817,8132.0
2021-12-28 10:25:00,503.64,503.73,502.71,502.71,6436.0,476.7829,476.8681,475.9025,475.9025,6436.0
2021-12-28 10:30:00,502.62,503.58,502.25,503.58,5588.0,475.8173,476.7261,475.467,476.7261,5588.0
2021-12-28 10:35:00,503.42,503.63,503.12,503.3,5520.0,476.5746,476.7734,476.2906,476.461,5520.0
2021-12-28 10:40:00,503.41,503.69,502.61,503.69,10949.0,476.5651,476.8302,475.8078,476.8302,10949.0
2021-12-28 10:45:00,503.52,503.64,503.0,503.09,13274.0,476.6693,476.7829,476.177,476.2622,13274.0
2021-12-28 10:50:00,503.16,503.76,503.11,503.66,5398.0,476.3285,476.8965,476.2811,476.8018,5398.0
2021-12-28 10:55:00,503.78,503.84,503.47,503.62,3034.0,476.9154,476.9722,476.6219,476.7639,3034.0
2021-12-28 11:00:00,503.46,503.9,503.46,503.9,3571.0,476.6125,477.029,476.6125,477.029,3571.0
2021-12-28 11:05:00,503.8,504.17,503.75,503.85,7445.0,476.9343,477.2846,476.887,476.9817,7445.0
2021-12-28 11:10:00,504.0,504.04,503.33,503.37,2782.0,477.1237,477.1615,476.4894,476.5273,2782.0
2021-12-28 11:15:00,503.45,504.16,503.35,504.16,8389.0,476.603,477.2751,476.5083,477.2751,8389.0
2021-12-28 11:20:00,504.12,504.83,503.91,503.98,8720.0,477.2373,477.9094,477.0385,477.1047,8720.0
2021-12-28 11:25:00,503.95,504.17,503.66,503.73,4742.0,477.0763,477.2846,476.8018,476.8681,4742.0
2021-12-28 11:30:00,503.8,503.99,503.5,503.99,5334.0,476.9343,477.1142,476.6503,477.1142,5334.0
2021-12-28 11:35:00,503.78,504.02,503.64,503.85,3620.0,476.9154,477.1426,476.7829,476.9817,3620.0
2021-12-28 11:40:00,503.95,504.26,503.93,504.06,2922.0,477.0763,477.3698,477.0574,477.1805,2922.0
2021-12-28 11:45:00,504.07,504.14,503.61,503.83,3403.0,477.1899,477.2562,476.7545,476.9627,3403.0
2021-12-28 11:50:00,503.78,504.15,503.78,503.99,3603.0,476.9154,477.2657,476.9154,477.1142,3603.0
2021-12-28 11:55:00,503.91,503.91,502.67,502.9,7213.0,477.0385,477.0385,475.8646,476.0823,7213.0
2021-12-28 12:00:00,502.83,503.2,502.83,503.1,1990.0,476.0161,476.3663,476.0161,476.2717,1990.0
2021-12-28 12:05:00,503.06,503.06,502.34,502.51,5133.0,476.2338,476.2338,475.5522,475.7131,5133.0
2021-12-28 12:10:00,502.68,502.78,502.43,502.76,3808.0,475.8741,475.9687,475.6374,475.9498,3808.0
2021-12-28 12:15:00,502.96,502.96,502.45,502.45,1624.0,476.1391,476.1391,475.6563,475.6563,1624.0
2021-12-28 12:20:00,502.58,502.7,502.36,502.47,4647.0,475.7794,475.893,475.5711,475.6753,4647.0
2021-12-28 12:25:00,502.53,502.56,501.86,502.16,4470.0,475.7321,475.7605,475.0978,475.3818,4470.0
2021-12-28 12:30:00,502.23,502.35,501.68,501.73,4800.0,475.4481,475.5617,474.9274,474.9747,4800.0
2021-12-28 12:35:00,501.76,502.18,501.75,502.0,2119.0,475.0031,475.4007,474.9937,475.2303,2119.0
2021-12-28 12:40:00,501.9,501.94,501.66,501.66,2818.0,475.1357,475.1735,474.9085,474.9085,2818.0
2021-12-28 12:45:00,501.67,501.84,501.27,501.38,2255.0,474.9179,475.0789,474.5393,474.6434,2255.0
2021-12-28 12:50:00,501.35,501.94,501.32,501.85,4070.0,474.615,475.1735,474.5866,475.0883,4070.0
2021-12-28 12:55:00,501.88,502.43,501.88,502.11,3526.0,475.1167,475.6374,475.1167,475.3345,3526.0
2021-12-28 13:00:00,502.08,502.51,501.88,502.51,6602.0,475.3061,475.7131,475.1167,475.7131,6602.0
2021-12-28 13:05:00,502.54,502.54,502.15,502.48,2453.0,475.7415,475.7415,475.3723,475.6847,2453.0
2021-12-28 13:10:00,502.5,502.5,502.3,502.39,3872.0,475.7037,475.7037,475.5143,475.5995,3872.0
2021-12-28 13:15:00,502.47,502.75,502.47,502.71,4369.0,475.6753,475.9403,475.6753,475.9025,4369.0
2021-12-28 13:20:00,502.61,502.72,502.41,502.41,4143.0,475.8078,475.9119,475.6185,475.6185,4143.0
2021-12-28 13:25:00,502.42,502.59,502.42,502.57,3931.0,475.6279,475.7889,475.6279,475.7699,3931.0
2021-12-28 13:30:00,502.55,502.77,502.54,502.71,2091.0,475.751,475.9593,475.7415,475.9025,2091.0
2021-12-28 13:35:00,502.71,502.91,502.58,502.61,5023.0,475.9025,476.0918,475.7794,475.8078,5023.0
2021-12-28 13:40:00,502.61,502.97,502.61,502.94,4842.0,475.8078,476.1486,475.8078,476.1202,4842.0
2021-12-28 13:45:00,502.88,503.08,502.81,503.08,2988.0,476.0634,476.2527,475.9971,476.2527,2988.0
2021-12-28 13:50:00,503.02,503.47,503.01,503.36,4392.0,476.1959,476.6219,476.1865,476.5178,4392.0
2021-12-28 13:55:00,503.43,504.17,503.39,504.08,3972.0,476.5841,477.2846,476.5462,477.1994,3972.0
2021-12-28 14:00:00,504.11,504.17,503.64,503.64,4786.0,477.2278,477.2846,476.7829,476.7829,4786.0
2021-12-28 14:05:00,503.65,503.86,503.51,503.51,2434.0,476.7923,476.9911,476.6598,476.6598,2434.0
2021-12-28 14:10:00,503.49,503.82,503.34,503.65,6250.0,476.6409,476.9533,476.4989,476.7923,6250.0
2021-12-28 14:15:00,503.6,503.87,503.57,503.79,5155.0,476.745,477.0006,476.7166,476.9249,5155.0
2021-12-28 14:20:00,503.84,504.04,503.8,503.96,2999.0,476.9722,477.1615,476.9343,477.0858,2999.0
2021-12-28 14:25:00,503.93,503.93,503.49,503.67,3132.0,477.0574,477.0574,476.6409,476.8113,3132.0
2021-12-28 14:30:00,503.69,504.03,503.69,503.83,3721.0,476.8302,477.1521,476.8302,476.9627,3721.0
2021-12-28 14:35:00,503.76,503.83,503.4,503.63,6183.0,476.8965,476.9627,476.5557,476.7734,6183.0
2021-12-28 14:40:00,503.51,503.81,503.51,503.69,4756.0,476.6598,476.9438,476.6598,476.8302,4756.0
2021-12-28 14:45:00,503.55,503.65,503.4,503.57,5961.0,476.6977,476.7923,476.5557,476.7166,5961.0
2021-12-28 14:50:00,503.57,503.58,503.03,503.05,9619.0,476.7166,476.7261,476.2054,476.2243,9619.0
2021-12-28 14:55:00,503.09,503.48,503.05,503.46,6413.0,476.2622,476.6314,476.2243,476.6125,6413.0
2021-12-28 15:00:00,503.42,503.68,503.41,503.54,3582.0,476.5746,476.8207,476.5651,476.6882,3582.0
2021-12-28 15:05:00,503.47,503.73,503.34,503.7,7527.0,476.6219,476.8681,476.4989,476.8397,7527.0
2021-12-28 15:10:00,503.61,503.61,503.34,503.37,4031.0,476.7545,476.7545,476.4989,476.5273,4031.0
2021-12-28 15:15:00,503.43,503.47,502.87,502.97,6030.0,476.5841,476.6219,476.0539,476.1486,6030.0
2021-12-28 15:20:00,502.96,503.15,502.6,502.61,7193.0,476.1391,476.319,475.7983,475.8078,7193.0
2021-12-28 15:25:00,502.6,502.95,502.57,502.95,8782.0,475.7983,476.1297,475.7699,476.1297,8782.0
2021-12-28 15:30:00,502.95,503.22,502.61,503.03,15024.0,476.1297,476.3853,475.8078,476.2054,15024.0
2021-12-28 15:35:00,502.98,503.18,502.55,502.88,13106.0,476.1581,476.3474,475.751,476.0634,13106.0
2021-12-28 15:40:00,502.88,503.81,502.82,503.35,17391.0,476.0634,476.9438,476.0066,476.5083,17391.0
2021-12-28 15:45:00,503.39,504.06,503.39,503.86,18459.0,476.5462,477.1805,476.5462,476.9911,18459.0
2021-12-28 15:50:00,503.83,503.83,502.84,503.16,17173.0,476.9627,476.9627,476.0255,476.3285,17173.0
2021-12-28 15:55:00,503.11,503.27,502.6,503.13,77519.0,476.2811,476.4326,475.7983,476.3001,77519.0
2021-12-29 09:30:00,504.78,505.0,503.0,503.93,23843.0,477.8621,478.0703,476.177,477.0574,23843.0
2021-12-29 09:35:00,503.67,504.75,503.33,504.49,5883.0,476.8113,477.8337,476.4894,477.5875,5883.0
2021-12-29 09:40:00,504.15,504.47,503.58,503.69,7481.0,477.2657,477.5686,476.7261,476.8302,7481.0
2021-12-29 09:45:00,504.03,506.0,503.87,505.67,15986.0,477.1521,479.017,477.0006,478.7046,15986.0
2021-12-29 09:50:00,505.85,505.85,505.0,505.08,6469.0,478.875,478.875,478.0703,478.1461,6469.0
2021-12-29 09:55:00,504.95,505.5,504.79,505.49,7016.0,478.023,478.5437,477.8715,478.5342,7016.0
2021-12-29 10:00:00,505.38,505.79,505.34,505.65,7574.0,478.4301,478.8182,478.3922,478.6857,7574.0
2021-12-29 10:05:00,505.52,505.86,505.25,505.39,15993.0,478.5626,478.8845,478.307,478.4396,15993.0
2021-12-29 10:10:00,505.53,505.54,503.78,503.8,8311.0,478.5721,478.5816,476.9154,476.9343,8311.0
2021-12-29 10:15:00,504.13,505.0,503.34,504.85,9000.0,477.2467,478.0703,476.4989,477.9283,9000.0
2021-12-29 10:20:00,504.83,505.18,504.74,504.92,5690.0,477.9094,478.2408,477.8242,477.9946,5690.0
2021-12-29 10:25:00,504.77,505.05,504.05,504.48,4538.0,477.8526,478.1177,477.171,477.5781,4538.0
2021-12-29 10:30:00,504.36,504.84,504.12,504.38,7957.0,477.4645,477.9189,477.2373,477.4834,7957.0
2021-12-29 10:35:00,504.32,504.73,504.19,504.66,6093.0,477.4266,477.8147,477.3035,477.7485,6093.0
2021-12-29 10:40:00,504.78,504.95,504.23,504.38,8400.0,477.8621,478.023,477.3414,477.4834,8400.0
2021-12-29 10:45:00,504.48,504.58,504.16,504.3,5796.0,477.5781,477.6727,477.2751,477.4077,5796.0
2021-12-29 10:50:00,504.18,504.6,504.13,504.44,7463.0,477.2941,477.6917,477.2467,477.5402,7463.0
2021-12-29 10:55:00,504.17,504.42,503.7,503.71,5882.0,477.2846,477.5213,476.8397,476.8491,5882.0
2021-12-29 11:00:00,503.7,503.78,502.95,502.95,5197.0,476.8397,476.9154,476.1297,476.1297,5197.0
2021-12-29 11:05:00,503.13,503.17,502.73,502.78,3624.0,476.3001,476.3379,475.9214,475.9687,3624.0
2021-12-29 11:10:00,502.86,502.87,502.19,502.35,5313.0,476.0445,476.0539,475.4102,475.5617,5313.0
2021-12-29 11:15:00,502.33,502.65,502.15,502.15,9504.0,475.5427,475.8457,475.3723,475.3723,9504.0
2021-12-29 11:20:00,502.23,502.55,502.0,502.52,5077.0,475.4481,475.751,475.2303,475.7226,5077.0
2021-12-29 11:25:00,502.47,502.95,502.44,502.53,5162.0,475.6753,476.1297,475.6469,475.7321,5162.0
2021-12-29 11:30:00,502.55,502.94,502.29,502.94,3434.0,475.751,476.1202,475.5049,476.1202,3434.0
2021-12-29 11:35:00,502.99,503.11,502.82,503.0,3049.0,476.1675,476.2811,476.0066,476.177,3049.0
2021-12-29 11:40:00,502.87,503.14,502.69,502.89,6996.0,476.0539,476.3095,475.8835,476.0729,6996.0
2021-12-29 11:45:00,502.91,503.32,502.88,503.32,3742.0,476.0918,476.4799,476.0634,476.4799,3742.0
2021-12-29 11:50:00,503.15,503.25,503.11,503.11,1219.0,476.319,476.4137,476.2811,476.2811,1219.0
2021-12-29 11:55:00,503.1,504.04,503.1,504.02,6481.0,476.2717,477.1615,476.2717,477.1426,6481.0
2021-12-29 12:00:00,503.97,503.97,503.31,503.58,7380.0,477.0953,477.0953,476.4705,476.7261,7380.0
2021-12-29 12:05:00,503.56,503.64,503.49,503.49,2323.0,476.7071,476.7829,476.6409,476.6409,2323.0
2021-12-29 12:10:00,503.6,503.87,503.6,503.67,14145.0,476.745,477.0006,476.745,476.8113,14145.0
2021-12-29 12:15:00,503.75,504.16,503.74,504.06,3727.0,476.887,477.2751,476.8775,477.1805,3727.0
2021-12-29 12:20:00,504.22,504.76,504.22,504.66,3798.0,477.3319,477.8431,477.3319,477.7485,3798.0
2021-12-29 12:25:00,504.61,504.91,504.46,504.84,3494.0,477.7011,477.9851,477.5591,477.9189,3494.0
2021-12-29 12:30:00,504.86,504.92,504.5,504.56,4639.0,477.9378,477.9946,477.597,477.6538,4639.0
2021-12-29 12:35:00,504.58,504.9,504.58,504.9,1776.0,477.6727,477.9757,477.6727,477.9757,1776.0
2021-12-29 12:40:00,504.95,505.02,504.85,504.96,3962.0,478.023,478.0893,477.9283,478.0325,3962.0
2021-12-29 12:45:00,504.88,505.06,504.85,505.02,2842.0,477.9567,478.1271,477.9283,478.0893,2842.0
2021-12-29 12:50:00,504.97,505.58,504.97,505.36,3297.0,478.0419,478.6194,478.0419,478.4112,3297.0
2021-12-29 12:55:00,505.46,505.5,505.1,505.36,2223.0,478.5058,478.5437,478.165,478.4112,2223.0
2021-12-29 13:00:00,505.17,505.4,505.09,505.36,3286.0,478.2313,478.449,478.1556,478.4112,3286.0
2021-12-29 13:05:00,505.37,505.5,504.99,505.5,1598.0,478.4206,478.5437,478.0609,478.5437,1598.0
2021-12-29 13:10:00,505.38,505.43,505.18,505.38,3905.0,478.4301,478.4774,478.2408,478.4301,3905.0
2021-12-29 13:15:00,505.39,505.65,505.33,505.53,3751.0,478.4396,478.6857,478.3828,478.5721,3751.0
2021-12-29 13:20:00,505.54,505.54,505.31,505.42,2657.0,478.5816,478.5816,478.3638,478.468,2657.0
2021-12-29 13:25:00,505.49,505.64,505.16,505.16,2460.0,478.5342,478.6762,478.2218,478.2218,2460.0
2021-12-29 13:30:00,505.09,505.51,505.09,505.41,2241.0,478.1556,478.5532,478.1556,478.4585,2241.0
2021-12-29 13:35:00,505.41,505.52,504.99,505.07,4155.0,478.4585,478.5626,478.0609,478.1366,4155.0
2021-12-29 13:40:00,505.1,505.25,504.98,504.98,3023.0,478.165,478.307,478.0514,478.0514,3023.0
2021-12-29 13:45:00,505.09,505.35,505.05,505.35,4144.0,478.1556,478.4017,478.1177,478.4017,4144.0
2021-12-29 13:50:00,505.35,505.56,505.29,505.52,2983.0,478.4017,478.6005,478.3449,478.5626,2983.0
2021-12-29 13:55:00,505.51,505.56,505.37,505.48,1976.0,478.5532,478.6005,478.4206,478.5248,1976.0
2021-12-29 14:00:00,505.49,505.51,505.19,505.51,3658.0,478.5342,478.5532,478.2502,478.5532,3658.0
2021-12-29 14:05:00,505.56,506.0,505.51,505.98,4127.0,478.6005,479.017,478.5532,478.9981,4127.0
2021-12-29 14:10:00,506.05,506.07,505.65,505.88,3706.0,479.0644,479.0833,478.6857,478.9034,3706.0
2021-12-29 14:15:00,505.75,505.76,505.4,505.58,2819.0,478.7804,478.7898,478.449,478.6194,2819.0
2021-12-29 14:20:00,505.59,505.82,505.54,505.73,3663.0,478.6289,478.8466,478.5816,478.7614,3663.0
2021-12-29 14:25:00,505.62,505.77,505.59,505.63,3578.0,478.6573,478.7993,478.6289,478.6668,3578.0
2021-12-29 14:30:00,505.61,505.63,505.35,505.5,3559.0,478.6478,478.6668,478.4017,478.5437,3559.0
2021-12-29 14:35:00,505.53,505.61,505.35,505.54,3553.0,478.5721,478.6478,478.4017,478.5816,3553.0
2021-12-29 14:40:00,505.48,505.6,505.34,505.53,3360.0,478.5248,478.6384,478.3922,478.5721,3360.0
2021-12-29 14:45:00,505.56,505.75,505.55,505.68,3845.0,478.6005,478.7804,478.591,478.7141,3845.0
2021-12-29 14:50:00,505.6,505.71,505.53,505.71,1274.0,478.6384,478.7425,478.5721,478.7425,1274.0
2021-12-29 14:55:00,505.76,505.86,505.48,505.67,8686.0,478.7898,478.8845,478.5248,478.7046,8686.0
2021-12-29 15:00:00,505.64,505.95,505.59,505.81,3416.0,478.6762,478.9697,478.6289,478.8372,3416.0
2021-12-29 15:05:00,505.8,506.24,505.77,506.06,8127.0,478.8277,479.2442,478.7993,479.0738,8127.0
2021-12-29 15:10:00,506.04,506.44,506.04,506.32,4387.0,479.0549,479.4336,479.0549,479.32,4387.0
2021-12-29 15:15:00,506.35,506.6,506.26,506.36,5347.0,479.3484,479.585,479.2632,479.3578,5347.0
2021-12-29 15:20:00,506.42,506.7,506.31,506.43,112192.0,479.4146,479.6797,479.3105,479.4241,112192.0
2021-12-29 15:25:00,506.45,506.93,506.39,506.86,9489.0,479.443,479.8974,479.3862,479.8312,9489.0
2021-12-29 15:30:00,506.76,507.22,506.76,507.14,6500.0,479.7365,480.172,479.7365,480.0962,6500.0
2021-12-29 15:35:00,506.87,507.0,506.64,506.79,7217.0,479.8406,479.9637,479.6229,479.7649,7217.0
2021-12-29 15:40:00,506.86,506.95,506.38,506.54,6894.0,479.8312,479.9164,479.3768,479.5282,6894.0
2021-12-29 15:45:00,506.53,506.64,506.39,506.57,9220.0,479.5188,479.6229,479.3862,479.5566,9220.0
2021-12-29 15:50:00,506.53,506.58,505.94,506.13,21741.0,479.5188,479.5661,478.9602,479.1401,21741.0
2021-12-29 15:55:00,506.05,506.41,505.57,505.57,48945.0,479.0644,479.4052,478.61,478.61,48945.0
2021-12-30 09:30:00,507.93,509.23,507.01,508.0,31122.0,480.8441,482.0748,479.9732,480.9104,31122.0
2021-12-30 09:35:00,508.28,509.08,507.82,509.04,5660.0,481.1754,481.9328,480.74,481.8949,5660.0
2021-12-30 09:40:00,508.99,508.99,507.61,508.47,7619.0,481.8476,481.8476,480.5412,481.3553,7619.0
2021-12-30 09:45:00,508.17,508.59,507.7,508.47,7634.0,481.0713,481.4689,480.6264,481.3553,7634.0
2021-12-30 09:50:00,508.06,508.11,506.05,506.25,7457.0,480.9672,481.0145,479.0644,479.2537,7457.0
2021-12-30 09:55:00,506.23,506.29,505.53,506.12,7472.0,479.2348,479.2916,478.5721,479.1306,7472.0
2021-12-30 10:00:00,506.35,506.35,505.24,505.47,16233.0,479.3484,479.3484,478.2976,478.5153,16233.0
2021-12-30 10:05:00,505.48,506.07,505.01,505.43,7172.0,478.5248,479.0833,478.0798,478.4774,7172.0
2021-12-30 10:10:00,505.36,506.06,505.31,505.87,6946.0,478.4112,479.0738,478.3638,478.894,6946.0
2021-12-30 10:15:00,505.87,506.78,505.87,506.46,6282.0,478.894,479.7554,478.894,479.4525,6282.0
2021-12-30 10:20:00,506.42,506.55,505.92,506.47,5059.0,479.4146,479.5377,478.9413,479.462,5059.0
2021-12-30 10:25:00,506.58,506.98,506.3,506.73,4464.0,479.5661,479.9448,479.301,479.7081,4464.0
2021-12-30 10:30:00,506.69,506.73,506.16,506.73,6065.0,479.6702,479.7081,479.1685,479.7081,6065.0
2021-12-30 10:35:00,506.63,506.63,506.06,506.26,8652.0,479.6134,479.6134,479.0738,479.2632,8652.0
2021-12-30 10:40:00,506.29,506.29,505.66,506.15,4895.0,479.2916,479.2916,478.6952,479.159,4895.0
2021-12-30 10:45:00,506.11,506.32,505.75,506.32,7133.0,479.1212,479.32,478.7804,479.32,7133.0
2021-12-30 10:50:00,506.28,506.71,506.08,506.51,6519.0,479.2821,479.6892,479.0928,479.4998,6519.0
2021-12-30 10:55:00,506.48,506.64,506.36,506.64,3100.0,479.4714,479.6229,479.3578,479.6229,3100.0
2021-12-30 11:00:00,506.42,507.31,506.42,506.93,10131.0,479.4146,480.2572,479.4146,479.8974,10131.0
2021-12-30 11:05:00,506.89,506.99,506.47,506.55,6469.0,479.8596,479.9542,479.462,479.5377,6469.0
2021-12-30 11:10:00,506.6,506.8,506.44,506.7,5289.0,479.585,479.7744,479.4336,479.6797,5289.0
2021-12-30 11:15:00,506.51,506.59,506.26,506.26,4532.0,479.4998,479.5756,479.2632,479.2632,4532.0
2021-12-30 11:20:00,506.14,506.73,506.13,506.64,8514.0,479.1496,479.7081,479.1401,479.6229,8514.0
2021-12-30 11:25:00,506.71,506.94,506.6,506.79,10610.0,479.6892,479.9069,479.585,479.7649,10610.0
2021-12-30 11:30:00,506.72,506.97,506.6,506.7,11044.0,479.6986,479.9353,479.585,479.6797,11044.0
2021-12-30 11:35:00,506.62,506.88,506.16,506.16,8320.0,479.604,479.8501,479.1685,479.1685,8320.0
2021-12-30 11:40:00,506.06,506.32,505.85,505.96,7031.0,479.0738,479.32,478.875,478.9792,7031.0
2021-12-30 11:45:00,506.04,506.09,505.86,505.86,6831.0,479.0549,479.1022,478.8845,478.8845,6831.0
2021-12-30 11:50:00,505.75,505.86,505.38,505.38,8686.0,478.7804,478.8845,478.4301,478.4301,8686.0
2021-12-30 11:55:00,505.62,505.93,505.54,505.55,4419.0,478.6573,478.9508,478.5816,478.591,4419.0
2021-12-30 12:00:00,505.55,505.55,505.07,505.11,2977.0,478.591,478.591,478.1366,478.1745,2977.0
2021-12-30 12:05:00,505.13,505.17,504.94,505.09,5983.0,478.1934,478.2313,478.0135,478.1556,5983.0
2021-12-30 12:10:00,505.19,505.19,504.57,504.73,3562.0,478.2502,478.2502,477.6633,477.8147,3562.0
2021-12-30 12:15:00,504.8,505.06,504.72,505.02,3619.0,477.881,478.1271,477.8053,478.0893,3619.0
2021-12-30 12:20:00,505.02,505.29,504.77,505.15,26293.0,478.0893,478.3449,477.8526,478.2124,26293.0
2021-12-30 12:25:00,505.15,505.41,504.93,505.34,6962.0,478.2124,478.4585,478.0041,478.3922,6962.0
2021-12-30 12:30:00,505.39,505.41,505.26,505.26,5385.0,478.4396,478.4585,478.3165,478.3165,5385.0
2021-12-30 12:35:00,505.19,505.4,505.15,505.4,4784.0,478.2502,478.449,478.2124,478.449,4784.0
2021-12-30 12:40:00,505.45,505.89,505.44,505.89,2726.0,478.4964,478.9129,478.4869,478.9129,2726.0
2021-12-30 12:45:00,506.0,506.0,505.76,505.85,1052.0,479.017,479.017,478.7898,478.875,1052.0
2021-12-30 12:50:00,505.9,505.9,505.58,505.82,3420.0,478.9224,478.9224,478.6194,478.8466,3420.0
2021-12-30 12:55:00,505.83,506.15,505.77,505.97,3776.0,478.8561,479.159,478.7993,478.9886,3776.0
2021-12-30 13:00:00,505.97,506.15,505.97,506.13,4589.0,478.9886,479.159,478.9886,479.1401,4589.0
2021-12-30 13:05:00,506.13,506.3,506.07,506.27,4938.0,479.1401,479.301,479.0833,479.2726,4938.0
2021-12-30 13:10:00,506.11,506.25,506.07,506.16,2649.0,479.1212,479.2537,479.0833,479.1685,2649.0
2021-12-30 13:15:00,506.13,506.13,505.89,505.93,2689.0,479.1401,479.1401,478.9129,478.9508,2689.0
2021-12-30 13:20:00,505.84,506.0,505.6,505.84,6662.0,478.8656,479.017,478.6384,478.8656,6662.0
2021-12-30 13:25:00,505.87,505.87,505.66,505.76,2648.0,478.894,478.894,478.6952,478.7898,2648.0
2021-12-30 13:30:00,505.75,505.85,505.64,505.85,2327.0,478.7804,478.875,478.6762,478.875,2327.0
2021-12-30 13:35:00,505.9,506.04,505.84,505.94,2900.0,478.9224,479.0549,478.8656,478.9602,2900.0
2021-12-30 13:40:00,505.93,505.96,505.64,505.75,4047.0,478.9508,478.9792,478.6762,478.7804,4047.0
2021-12-30 13:45:00,505.81,505.96,505.75,505.95,3043.0,478.8372,478.9792,478.7804,478.9697,3043.0
2021-12-30 13:50:00,505.98,506.2,505.98,506.14,3244.0,478.9981,479.2064,478.9981,479.1496,3244.0
2021-12-30 13:55:00,506.14,506.38,506.12,506.38,2485.0,479.1496,479.3768,479.1306,479.3768,2485.0
2021-12-30 14:00:00,506.4,506.63,506.25,506.33,10797.0,479.3957,479.6134,479.2537,479.3294,10797.0
2021-12-30 14:05:00,506.3,506.51,506.2,506.51,5569.0,479.301,479.4998,479.2064,479.4998,5569.0
2021-12-30 14:10:00,506.41,506.5,506.25,506.36,6892.0,479.4052,479.4904,479.2537,479.3578,6892.0
2021-12-30 14:15:00,506.45,506.48,506.0,506.25,9158.0,479.443,479.4714,479.017,479.2537,9158.0
2021-12-30 14:20:00,506.18,506.24,506.0,506.2,10515.0,479.1874,479.2442,479.017,479.2064,10515.0
2021-12-30 14:25:00,506.26,506.67,506.26,506.3,5614.0,479.2632,479.6513,479.2632,479.301,5614.0
2021-12-30 14:30:00,506.21,506.21,505.95,506.05,3341.0,479.2158,479.2158,478.9697,479.0644,3341.0
2021-12-30 14:35:00,506.05,506.4,506.04,506.21,5692.0,479.0644,479.3957,479.0549,479.2158,5692.0
2021-12-30 14:40:00,506.22,506.33,506.12,506.29,5910.0,479.2253,479.3294,479.1306,479.2916,5910.0
2021-12-30 14:45:00,506.13,506.18,505.99,506.17,4239.0,479.1401,479.1874,479.0076,479.178,4239.0
2021-12-30 14:50:00,506.22,506.24,505.92,506.0,3001.0,479.2253,479.2442,478.9413,479.017,3001.0
2021-12-30 14:55:00,505.97,506.14,505.97,506.14,2065.0,478.9886,479.1496,478.9886,479.1496,2065.0
2021-12-30 15:00:00,506.06,506.27,506.04,506.27,3607.0,479.0738,479.2726,479.0549,479.2726,3607.0
2021-12-30 15:05:00,506.26,506.39,506.15,506.39,2421.0,479.2632,479.3862,479.159,479.3862,2421.0
2021-12-30 15:10:00,506.39,506.55,506.25,506.52,6189.0,479.3862,479.5377,479.2537,479.5093,6189.0
2021-12-30 15:15:00,506.46,506.69,506.45,506.69,6043.0,479.4525,479.6702,479.443,479.6702,6043.0
2021-12-30 15:20:00,506.69,506.95,506.25,506.25,2356.0,479.6702,479.9164,479.2537,479.2537,2356.0
2021-12-30 15:25:00,506.31,506.32,505.9,505.9,4429.0,479.3105,479.32,478.9224,478.9224,4429.0
2021-12-30 15:30:00,505.93,506.13,505.85,505.97,5613.0,478.9508,479.1401,478.875,478.9886,5613.0
2021-12-30 15:35:00,505.97,506.18,505.84,506.01,5228.0,478.9886,479.1874,478.8656,479.0265,5228.0
2021-12-30 15:40:00,506.02,506.02,505.53,505.65,5590.0,479.036,479.036,478.5721,478.6857,5590.0
2021-12-30 15:45:00,505.66,506.08,505.48,505.83,8475.0,478.6952,479.0928,478.5248,478.8561,8475.0
2021-12-30 15:50:00,505.75,505.77,504.84,505.4,13540.0,478.7804,478.7993,477.9189,478.449,13540.0
2021-12-30 15:55:00,505.42,505.45,503.65,504.53,80002.0,478.468,478.4964,476.7923,477.6254,80002.0
2021-12-31 09:30:00,504.14,505.58,503.74,504.46,23738.0,477.2562,478.6194,476.8775,477.5591,23738.0
2021-12-31 09:35:00,504.58,505.85,504.58,505.45,9436.0,477.6727,478.875,477.6727,478.4964,9436.0
2021-12-31 09:40:00,505.45,505.83,504.29,504.32,6900.0,478.4964,478.8561,477.3982,477.4266,6900.0
2021-12-31 09:45:00,504.14,505.32,504.14,504.6,6460.0,477.2562,478.3733,477.2562,477.6917,6460.0
2021-12-31 09:50:00,504.72,504.77,503.76,504.04,5502.0,477.8053,477.8526,476.8965,477.1615,5502.0
2021-12-31 09:55:00,504.05,504.69,503.91,503.99,6096.0,477.171,477.7769,477.0385,477.1142,6096.0
2021-12-31 10:00:00,504.24,504.53,503.53,504.19,9606.0,477.3509,477.6254,476.6787,477.3035,9606.0
2021-12-31 10:05:00,503.96,504.4,503.63,504.0,7920.0,477.0858,477.5023,476.7734,477.1237,7920.0
2021-12-31 10:10:00,504.1,504.75,503.97,504.44,10633.0,477.2183,477.8337,477.0953,477.5402,10633.0
2021-12-31 10:15:00,504.26,505.03,504.26,505.03,3619.0,477.3698,478.0987,477.3698,478.0987,3619.0
2021-12-31 10:20:00,505.0,505.33,504.59,504.75,9610.0,478.0703,478.3828,477.6822,477.8337,9610.0
2021-12-31 10:25:00,504.69,505.14,504.62,504.93,2892.0,477.7769,478.2029,477.7106,478.0041,2892.0
2021-12-31 10:30:00,504.7,504.91,504.31,504.75,5000.0,477.7863,477.9851,477.4171,477.8337,5000.0
2021-12-31 10:35:00,504.6,504.88,504.01,504.02,2772.0,477.6917,477.9567,477.1331,477.1426,2772.0
2021-12-31 10:40:00,504.05,504.4,503.73,504.31,2045.0,477.171,477.5023,476.8681,477.4171,2045.0
2021-12-31 10:45:00,504.44,504.6,504.3,504.35,4935.0,477.5402,477.6917,477.4077,477.455,4935.0
2021-12-31 10:50:00,504.25,504.77,504.15,504.77,3001.0,477.3603,477.8526,477.2657,477.8526,3001.0
2021-12-31 10:55:00,504.67,504.89,504.54,504.89,1614.0,477.7579,477.9662,477.6349,477.9662,1614.0
2021-12-31 11:00:00,505.0,505.08,504.5,504.65,2499.0,478.0703,478.1461,477.597,477.739,2499.0
2021-12-31 11:05:00,504.62,504.83,504.53,504.65,2638.0,477.7106,477.9094,477.6254,477.739,2638.0
2021-12-31 11:10:00,504.6,505.06,504.6,504.73,3555.0,477.6917,478.1271,477.6917,477.8147,3555.0
2021-12-31 11:15:00,504.66,505.61,504.66,505.6,2678.0,477.7485,478.6478,477.7485,478.6384,2678.0
2021-12-31 11:20:00,505.53,505.53,505.07,505.08,1675.0,478.5721,478.5721,478.1366,478.1461,1675.0
2021-12-31 11:25:00,504.86,504.86,503.65,503.96,9888.0,477.9378,477.9378,476.7923,477.0858,9888.0
2021-12-31 11:30:00,504.1,504.53,504.01,504.24,4675.0,477.2183,477.6254,477.1331,477.3509,4675.0
2021-12-31 11:35:00,504.26,504.4,503.71,503.97,4368.0,477.3698,477.5023,476.8491,477.0953,4368.0
2021-12-31 11:40:00,504.07,504.29,503.95,504.24,4901.0,477.1899,477.3982,477.0763,477.3509,4901.0
2021-12-31 11:45:00,504.03,504.1,503.49,503.62,3747.0,477.1521,477.2183,476.6409,476.7639,3747.0
2021-12-31 11:50:00,503.74,503.96,503.59,503.78,3582.0,476.8775,477.0858,476.7355,476.9154,3582.0
2021-12-31 11:55:00,503.92,504.18,503.71,503.79,5696.0,477.0479,477.2941,476.8491,476.9249,5696.0
2021-12-31 12:00:00,503.92,504.23,503.79,504.23,2319.0,477.0479,477.3414,476.9249,477.3414,2319.0
2021-12-31 12:05:00,504.08,504.4,504.08,504.21,3025.0,477.1994,477.5023,477.1994,477.3225,3025.0
2021-12-31 12:10:00,504.25,504.25,503.66,504.02,8219.0,477.3603,477.3603,476.8018,477.1426,8219.0
2021-12-31 12:15:00,504.07,504.15,503.14,503.17,3965.0,477.1899,477.2657,476.3095,476.3379,3965.0
2021-12-31 12:20:00,503.05,503.41,502.76,503.41,2376.0,476.2243,476.5651,475.9498,476.5651,2376.0
2021-12-31 12:25:00,503.41,503.64,503.41,503.48,3270.0,476.5651,476.7829,476.5651,476.6314,3270.0
2021-12-31 12:30:00,503.51,503.74,503.51,503.68,2547.0,476.6598,476.8775,476.6598,476.8207,2547.0
2021-12-31 12:35:00,503.74,504.27,503.74,504.27,2720.0,476.8775,477.3793,476.8775,477.3793,2720.0
2021-12-31 12:40:00,504.27,504.41,504.13,504.33,3035.0,477.3793,477.5118,477.2467,477.4361,3035.0
2021-12-31 12:45:00,504.16,504.41,504.15,504.21,1564.0,477.2751,477.5118,477.2657,477.3225,1564.0
2021-12-31 12:50:00,504.3,504.53,504.27,504.53,3661.0,477.4077,477.6254,477.3793,477.6254,3661.0
2021-12-31 12:55:00,504.52,505.22,504.52,505.22,5034.0,477.6159,478.2786,477.6159,478.2786,5034.0
2021-12-31 13:00:00,505.18,505.22,504.91,505.16,2735.0,478.2408,478.2786,477.9851,478.2218,2735.0
2021-12-31 13:05:00,505.05,505.25,505.04,505.04,2255.0,478.1177,478.307,478.1082,478.1082,2255.0
2021-12-31 13:10:00,505.14,505.28,504.97,505.06,3824.0,478.2029,478.3354,478.0419,478.1271,3824.0
2021-12-31 13:15:00,505.01,505.05,504.76,505.05,6239.0,478.0798,478.1177,477.8431,478.1177,6239.0
2021-12-31 13:20:00,505.04,505.47,505.03,505.18,3303.0,478.1082,478.5153,478.0987,478.2408,3303.0
2021-12-31 13:25:00,505.1,505.49,505.1,505.44,3261.0,478.165,478.5342,478.165,478.4869,3261.0
2021-12-31 13:30:00,505.52,505.69,505.52,505.59,3600.0,478.5626,478.7236,478.5626,478.6289,3600.0
2021-12-31 13:35:00,505.56,505.72,505.47,505.5,4632.0,478.6005,478.752,478.5153,478.5437,4632.0
2021-12-31 13:40:00,505.64,505.64,505.28,505.32,3115.0,478.6762,478.6762,478.3354,478.3733,3115.0
2021-12-31 13:45:00,505.32,505.67,505.25,505.57,4287.0,478.3733,478.7046,478.307,478.61,4287.0
2021-12-31 13:50:00,505.44,505.88,505.44,505.77,3016.0,478.4869,478.9034,478.4869,478.7993,3016.0
2021-12-31 13:55:00,505.98,506.34,505.94,506.32,4694.0,478.9981,479.3389,478.9602,479.32,4694.0
2021-12-31 14:00:00,506.34,506.39,506.11,506.19,2570.0,479.3389,479.3862,479.1212,479.1969,2570.0
2021-12-31 14:05:00,506.3,506.87,506.24,506.87,4672.0,479.301,479.8406,479.2442,479.8406,4672.0
2021-12-31 14:10:00,506.76,506.76,505.86,505.87,4144.0,479.7365,479.7365,478.8845,478.894,4144.0
2021-12-31 14:15:00,505.71,505.71,505.24,505.58,5052.0,478.7425,478.7425,478.2976,478.6194,5052.0
2021-12-31 14:20:00,505.56,505.71,505.48,505.48,2385.0,478.6005,478.7425,478.5248,478.5248,2385.0
2021-12-31 14:25:00,505.48,505.86,505.42,505.84,6096.0,478.5248,478.8845,478.468,478.8656,6096.0
2021-12-31 14:30:00,505.86,506.01,505.62,505.62,3179.0,478.8845,479.0265,478.6573,478.6573,3179.0
2021-12-31 14:35:00,505.66,506.02,505.47,506.02,9975.0,478.6952,479.036,478.5153,479.036,9975.0
2021-12-31 14:40:00,506.02,506.02,505.57,505.66,2220.0,479.036,479.036,478.61,478.6952,2220.0
2021-12-31 14:45:00,505.65,505.72,505.36,505.44,3692.0,478.6857,478.752,478.4112,478.4869,3692.0
2021-12-31 14:50:00,505.29,505.35,505.14,505.14,2500.0,478.3449,478.4017,478.2029,478.2029,2500.0
2021-12-31 14:55:00,505.14,505.39,504.93,505.39,6716.0,478.2029,478.4396,478.0041,478.4396,6716.0
2021-12-31 15:00:00,505.47,505.66,505.32,505.32,9320.0,478.5153,478.6952,478.3733,478.3733,9320.0
2021-12-31 15:05:00,505.32,505.39,504.89,504.9,4714.0,478.3733,478.4396,477.9662,477.9757,4714.0
2021-12-31 15:10:00,504.85,504.94,504.58,504.59,3494.0,477.9283,478.0135,477.6727,477.6822,3494.0
2021-12-31 15:15:00,504.5,504.95,504.5,504.92,2072.0,477.597,478.023,477.597,477.9946,2072.0
2021-12-31 15:20:00,504.88,504.94,504.58,504.7,4894.0,477.9567,478.0135,477.6727,477.7863,4894.0
2021-12-31 15:25:00,504.72,505.43,504.65,505.43,4299.0,477.8053,478.4774,477.739,478.4774,4299.0
2021-12-31 15:30:00,505.44,505.52,504.5,504.63,10383.0,478.4869,478.5626,477.597,477.7201,10383.0
2021-12-31 15:35:00,504.72,504.78,504.07,504.33,6438.0,477.8053,477.8621,477.1899,477.4361,6438.0
2021-12-31 15:40:00,504.36,504.62,504.31,504.58,8305.0,477.4645,477.7106,477.4171,477.6727,8305.0
2021-12-31 15:45:00,504.6,504.8,504.17,504.23,19389.0,477.6917,477.881,477.2846,477.3414,19389.0
2021-12-31 15:50:00,503.83,504.2,503.16,503.22,22366.0,476.9627,477.313,476.3285,476.3853,22366.0
2021-12-31 15:55:00,503.12,503.24,502.04,502.09,123443.0,476.2906,476.4042,475.2682,475.3155,123443.0
2022-01-03 09:30:00,500.0,501.62,496.22,498.46,82598.0,473.337,474.8706,469.7586,471.8791,82598.0
2022-01-03 09:35:00,498.73,499.08,497.86,498.23,18179.0,472.1347,472.466,471.3111,471.6614,18179.0
2022-01-03 09:40:00,498.0,498.25,496.33,496.57,39198.0,471.4436,471.6803,469.8627,470.0899,39198.0
2022-01-03 09:45:00,496.46,497.17,494.0,495.53,17422.0,469.9858,470.6579,467.6569,469.1053,17422.0
2022-01-03 09:50:00,495.59,497.05,494.29,496.91,14417.0,469.1621,470.5443,467.9315,470.4118,14417.0
2022-01-03 09:55:00,496.68,497.49,496.01,496.51,15140.0,470.194,470.9608,469.5598,470.0331,15140.0
2022-01-03 10:00:00,496.72,497.43,494.33,494.71,18388.0,470.2319,470.904,467.9693,468.3291,18388.0
2022-01-03 10:05:00,494.5,494.56,493.22,493.35,20639.0,468.1303,468.1871,466.9185,467.0416,20639.0
2022-01-03 10:10:00,493.39,495.06,493.38,494.84,29546.0,467.0795,468.6604,467.07,468.4521,29546.0
2022-01-03 10:15:00,494.85,495.63,494.52,495.35,25611.0,468.4616,469.2,468.1492,468.9349,25611.0
2022-01-03 10:20:00,495.3,496.27,495.3,496.21,8862.0,468.8876,469.8059,468.8876,469.7491,8862.0
2022-01-03 10:25:00,496.01,496.81,495.84,495.93,20358.0,469.5598,470.3171,469.3988,469.484,20358.0
2022-01-03 10:30:00,495.72,495.72,493.22,493.27,12709.0,469.2852,469.2852,466.9185,466.9659,12709.0
2022-01-03 10:35:00,493.27,494.15,493.05,494.06,10928.0,466.9659,467.7989,466.7576,467.7137,10928.0
2022-01-03 10:40:00,494.05,494.71,493.57,493.59,9695.0,467.7043,468.3291,467.2499,467.2688,9695.0
2022-01-03 10:45:00,493.44,494.56,493.05,494.35,14082.0,467.1268,468.1871,466.7576,467.9883,14082.0
2022-01-03 10:50:00,494.17,494.81,494.12,494.16,13546.0,467.8179,468.4237,467.7705,467.8084,13546.0
2022-01-03 10:55:00,494.16,494.99,493.99,494.9,11459.0,467.8084,468.5941,467.6475,468.5089,11459.0
2022-01-03 11:00:00,495.0,495.69,494.78,495.43,12457.0,468.6036,469.2568,468.3953,469.0107,12457.0
2022-01-03 11:05:00,495.34,495.34,493.8,494.07,17156.0,468.9255,468.9255,467.4676,467.7232,17156.0
2022-01-03 11:10:00,494.16,494.75,494.16,494.42,20717.0,467.8084,468.3669,467.8084,468.0545,20717.0
2022-01-03 11:15:00,494.35,494.99,494.21,494.69,13570.0,467.9883,468.5941,467.8557,468.3101,13570.0
2022-01-03 11:20:00,494.54,495.52,494.51,495.33,15495.0,468.1681,469.0959,468.1397,468.916,15495.0
2022-01-03 11:25:00,495.25,495.51,494.72,495.13,17510.0,468.8403,469.0864,468.3385,468.7267,17510.0
2022-01-03 11:30:00,495.13,495.16,494.0,494.02,7077.0,468.7267,468.7551,467.6569,467.6759,7077.0
2022-01-03 11:35:00,494.04,494.62,493.65,494.62,8527.0,467.6948,468.2439,467.3256,468.2439,8527.0
2022-01-03 11:40:00,494.78,495.03,494.54,494.81,11948.0,468.3953,468.632,468.1681,468.4237,11948.0
2022-01-03 11:45:00,494.75,494.97,494.56,494.64,8169.0,468.3669,468.5752,468.1871,468.2628,8169.0
2022-01-03 11:50:00,494.46,494.65,494.29,494.64,10612.0,468.0924,468.2723,467.9315,468.2628,10612.0
2022-01-03 11:55:00,494.67,495.41,494.66,494.81,8084.0,468.2912,468.9917,468.2817,468.4237,8084.0
2022-01-03 12:00:00,494.91,495.15,494.67,495.0,5764.0,468.5184,468.7456,468.2912,468.6036,5764.0
2022-01-03 12:05:00,495.07,496.39,494.98,496.39,9002.0,468.6699,469.9195,468.5847,469.9195,9002.0
2022-01-03 12:10:00,496.3,496.59,496.17,496.47,7058.0,469.8343,470.1088,469.7112,469.9952,7058.0
2022-01-03 12:15:00,496.46,496.91,496.42,496.78,8839.0,469.9858,470.4118,469.9479,470.2887,8839.0
2022-01-03 12:20:00,496.67,497.26,496.57,497.08,7192.0,470.1846,470.7431,470.0899,470.5727,7192.0
2022-01-03 12:25:00,497.18,497.94,497.01,497.87,50708.0,470.6674,471.3868,470.5064,471.3206,50708.0
2022-01-03 12:30:00,497.84,498.79,497.76,498.1,56696.0,471.2922,472.1915,471.2164,471.5383,56696.0
2022-01-03 12:35:00,498.1,498.37,497.76,497.88,21669.0,471.5383,471.7939,471.2164,471.33,21669.0
2022-01-03 12:40:00,497.96,497.96,497.46,497.72,9428.0,471.4058,471.4058,470.9324,471.1786,9428.0
2022-01-03 12:45:00,497.75,497.84,497.54,497.66,7254.0,471.207,471.2922,471.0082,471.1218,7254.0
2022-01-03 12:50:00,497.74,498.04,497.11,497.22,8557.0,471.1975,471.4815,470.6011,470.7052,8557.0
2022-01-03 12:55:00,497.22,497.3,496.89,496.89,10023.0,470.7052,470.781,470.3928,470.3928,10023.0
2022-01-03 13:00:00,497.01,497.07,496.65,496.8,5494.0,470.5064,470.5632,470.1656,470.3076,5494.0
2022-01-03 13:05:00,496.72,496.79,496.18,496.35,13297.0,470.2319,470.2982,469.7207,469.8816,13297.0
2022-01-03 13:10:00,496.3,498.0,496.25,497.87,8837.0,469.8343,471.4436,469.787,471.3206,8837.0
2022-01-03 13:15:00,497.89,497.89,497.34,497.38,10757.0,471.3395,471.3395,470.8188,470.8567,10757.0
2022-01-03 13:20:00,497.37,497.45,497.01,497.01,4515.0,470.8472,470.923,470.5064,470.5064,4515.0
2022-01-03 13:25:00,497.11,497.17,496.82,497.0,10237.0,470.6011,470.6579,470.3266,470.497,10237.0
2022-01-03 13:30:00,497.07,497.28,497.02,497.23,6814.0,470.5632,470.762,470.5159,470.7147,6814.0
2022-01-03 13:35:00,497.34,497.4,497.02,497.09,2073.0,470.8188,470.8756,470.5159,470.5822,2073.0
2022-01-03 13:40:00,497.05,498.07,497.0,498.0,6523.0,470.5443,471.5099,470.497,471.4436,6523.0
2022-01-03 13:45:00,497.97,498.48,497.97,498.48,5731.0,471.4152,471.898,471.4152,471.898,5731.0
2022-01-03 13:50:00,498.46,499.28,498.46,499.18,7603.0,471.8791,472.6554,471.8791,472.5607,7603.0
2022-01-03 13:55:00,499.24,499.37,498.88,498.89,6217.0,472.6175,472.7406,472.2767,472.2862,6217.0
2022-01-03 14:00:00,498.74,499.1,498.74,499.1,2611.0,472.1442,472.485,472.1442,472.485,2611.0
2022-01-03 14:05:00,499.05,499.45,498.9,499.28,9264.0,472.4376,472.8163,472.2956,472.6554,9264.0
2022-01-03 14:10:00,499.28,499.29,498.8,498.97,6665.0,472.6554,472.6648,472.201,472.3619,6665.0
2022-01-03 14:15:00,498.9,499.1,498.62,498.63,6477.0,472.2956,472.485,472.0306,472.04,6477.0
2022-01-03 14:20:00,498.53,498.73,498.37,498.69,7596.0,471.9454,472.1347,471.7939,472.0968,7596.0
2022-01-03 14:25:00,498.68,499.08,498.68,498.9,8736.0,472.0874,472.466,472.0874,472.2956,8736.0
2022-01-03 14:30:00,498.83,498.91,498.45,498.45,9078.0,472.2294,472.3051,471.8696,471.8696,9078.0
2022-01-03 14:35:00,498.49,499.26,498.49,499.26,10442.0,471.9075,472.6364,471.9075,472.6364,10442.0
2022-01-03 14:40:00,499.36,499.68,499.31,499.64,7760.0,472.7311,473.034,472.6838,472.9962,7760.0
2022-01-03 14:45:00,499.64,499.77,499.3,499.31,8894.0,472.9962,473.1192,472.6743,472.6838,8894.0
2022-01-03 14:50:00,499.26,499.35,499.03,499.19,6953.0,472.6364,472.7216,472.4187,472.5702,6953.0
2022-01-03 14:55:00,499.09,499.26,498.87,499.26,10855.0,472.4755,472.6364,472.2672,472.6364,10855.0
2022-01-03 15:00:00,499.39,499.66,499.1,499.25,6820.0,472.7595,473.0151,472.485,472.627,6820.0
2022-01-03 15:05:00,499.28,499.6,499.22,499.32,12066.0,472.6554,472.9583,472.5986,472.6932,12066.0
2022-01-03 15:10:00,499.28,499.63,499.27,499.4,7190.0,472.6554,472.9867,472.6459,472.769,7190.0
2022-01-03 15:15:00,499.41,499.8,499.22,499.8,12277.0,472.7784,473.1476,472.5986,473.1476,12277.0
2022-01-03 15:20:00,499.82,499.88,499.38,499.48,10438.0,473.1666,473.2234,472.75,472.8447,10438.0
2022-01-03 15:25:00,499.4,500.22,499.39,500.14,32469.0,472.769,473.5452,472.7595,473.4695,32469.0
2022-01-03 15:30:00,500.05,500.07,499.68,499.97,14519.0,473.3843,473.4032,473.034,473.3086,14519.0
2022-01-03 15:35:00,500.0,500.55,499.97,500.15,29340.0,473.337,473.8577,473.3086,473.479,29340.0
2022-01-03 15:40:00,500.11,500.42,500.0,500.18,20182.0,473.4411,473.7346,473.337,473.5074,20182.0
2022-01-03 15:45:00,500.1,501.81,500.1,501.81,31359.0,473.4316,475.0505,473.4316,475.0505,31359.0
2022-01-03 15:50:00,502.0,502.9,501.21,501.39,40230.0,475.2303,476.0823,474.4825,474.6529,40230.0
2022-01-03 15:55:00,501.37,502.55,501.01,502.32,109537.0,474.6339,475.751,474.2931,475.5333,109537.0
2022-01-04 09:30:00,503.2,503.75,502.1,502.85,58659.0,476.3663,476.887,475.325,476.035,58659.0
2022-01-04 09:35:00,502.81,503.0,500.79,501.0,13280.0,475.9971,476.177,474.0849,474.2837,13280.0
2022-01-04 09:40:00,501.1,501.16,498.1,498.43,18982.0,474.3783,474.4351,471.5383,471.8507,18982.0
2022-01-04 09:45:00,498.59,498.91,496.71,497.03,11649.0,472.0022,472.3051,470.2224,470.5254,11649.0
2022-01-04 09:50:00,496.9,499.5,496.6,498.69,29739.0,470.4023,472.8636,470.1183,472.0968,29739.0
2022-01-04 09:55:00,498.63,499.0,497.19,497.21,20829.0,472.04,472.3903,470.6768,470.6958,20829.0
2022-01-04 10:00:00,497.01,499.0,497.0,497.89,26537.0,470.5064,472.3903,470.497,471.3395,26537.0
2022-01-04 10:05:00,497.66,498.09,497.32,498.09,12537.0,471.1218,471.5288,470.7999,471.5288,12537.0
2022-01-04 10:10:00,498.09,499.36,498.06,499.36,9330.0,471.5288,472.7311,471.5004,472.7311,9330.0
2022-01-04 10:15:00,499.36,499.52,498.55,498.89,20369.0,472.7311,472.8826,471.9643,472.2862,20369.0
2022-01-04 10:20:00,499.18,499.34,498.8,499.3,11159.0,472.5607,472.7122,472.201,472.6743,11159.0
2022-01-04 10:25:00,499.38,499.5,498.17,499.38,20632.0,472.75,472.8636,471.6046,472.75,20632.0
2022-01-04 10:30:00,499.26,500.25,499.24,499.92,19328.0,472.6364,473.5736,472.6175,473.2612,19328.0
2022-01-04 10:35:00,499.75,500.48,499.68,500.12,15451.0,473.1003,473.7914,473.034,473.4506,15451.0
2022-01-04 10:40:00,500.08,500.22,499.51,499.83,13240.0,473.4127,473.5452,472.8731,473.176,13240.0
2022-01-04 10:45:00,500.02,500.02,499.12,499.37,11678.0,473.3559,473.3559,472.5039,472.7406,11678.0
2022-01-04 10:50:00,499.4,499.44,498.55,499.43,15925.0,472.769,472.8068,471.9643,472.7974,15925.0
2022-01-04 10:55:00,499.27,499.87,499.15,499.64,13170.0,472.6459,473.2139,472.5323,472.9962,13170.0
2022-01-04 11:00:00,499.8,500.11,499.31,499.74,16997.0,473.1476,473.4411,472.6838,473.0908,16997.0
2022-01-04 11:05:00,499.68,500.0,498.69,498.85,18181.0,473.034,473.337,472.0968,472.2483,18181.0
2022-01-04 11:10:00,498.95,498.95,497.42,497.93,32160.0,472.343,472.343,470.8946,471.3774,32160.0
2022-01-04 11:15:00,497.86,497.96,496.82,497.0,21100.0,471.3111,471.4058,470.3266,470.497,21100.0
2022-01-04 11:20:00,496.93,497.42,496.69,497.32,41355.0,470.4307,470.8946,470.2035,470.7999,41355.0
2022-01-04 11:25:00,497.31,498.89,497.17,498.25,33621.0,470.7904,472.2862,470.6579,471.6803,33621.0
2022-01-04 11:30:00,498.23,498.48,497.92,498.0,24833.0,471.6614,471.898,471.3679,471.4436,24833.0
2022-01-04 11:35:00,498.0,498.06,496.86,496.87,31814.0,471.4436,471.5004,470.3644,470.3739,31814.0
2022-01-04 11:40:00,496.79,496.79,496.35,496.36,15387.0,470.2982,470.2982,469.8816,469.8911,15387.0
2022-01-04 11:45:00,496.5,496.61,495.7,495.98,25023.0,470.0236,470.1278,469.2663,469.5314,25023.0
2022-01-04 11:50:00,495.86,496.5,495.75,496.2,22040.0,469.4177,470.0236,469.3136,469.7396,22040.0
2022-01-04 11:55:00,496.24,496.32,495.4,495.84,20842.0,469.7775,469.8532,468.9823,469.3988,20842.0
2022-01-04 12:00:00,495.88,496.23,495.01,496.01,33947.0,469.4367,469.768,468.6131,469.5598,33947.0
2022-01-04 12:05:00,495.98,496.4,495.64,496.2,17570.0,469.5314,469.929,469.2095,469.7396,17570.0
2022-01-04 12:10:00,496.13,496.46,495.83,495.83,10041.0,469.6734,469.9858,469.3893,469.3893,10041.0
2022-01-04 12:15:00,495.96,496.26,495.71,495.84,21688.0,469.5124,469.7964,469.2757,469.3988,21688.0
2022-01-04 12:20:00,495.89,495.93,495.27,495.36,14475.0,469.4461,469.484,468.8592,468.9444,14475.0
2022-01-04 12:25:00,495.26,495.27,494.69,494.76,15499.0,468.8497,468.8592,468.3101,468.3764,15499.0
2022-01-04 12:30:00,494.81,494.91,494.52,494.74,18469.0,468.4237,468.5184,468.1492,468.3575,18469.0
2022-01-04 12:35:00,494.86,495.22,494.62,494.7,12151.0,468.4711,468.8119,468.2439,468.3196,12151.0
2022-01-04 12:40:00,494.51,494.74,493.91,493.91,13530.0,468.1397,468.3575,467.5717,467.5717,13530.0
2022-01-04 12:45:00,493.97,494.47,493.74,493.78,17390.0,467.6285,468.1019,467.4108,467.4487,17390.0
2022-01-04 12:50:00,493.8,493.81,493.13,493.29,12191.0,467.4676,467.4771,466.8333,466.9848,12191.0
2022-01-04 12:55:00,493.18,493.39,492.83,492.98,19537.0,466.8807,467.0795,466.5493,466.6913,19537.0
2022-01-04 13:00:00,492.9,492.97,492.53,492.65,23403.0,466.6156,466.6819,466.2653,466.3789,23403.0
2022-01-04 13:05:00,492.57,492.66,492.23,492.52,16976.0,466.3032,466.3884,465.9813,466.2559,16976.0
2022-01-04 13:10:00,492.45,492.53,492.05,492.29,10855.0,466.1896,466.2653,465.8109,466.0381,10855.0
2022-01-04 13:15:00,492.28,492.67,491.63,491.77,23564.0,466.0287,466.3979,465.4133,465.5459,23564.0
2022-01-04 13:20:00,491.75,491.94,491.21,491.64,15082.0,465.5269,465.7068,465.0157,465.4228,15082.0
2022-01-04 13:25:00,491.58,491.89,491.41,491.41,11914.0,465.366,465.6595,465.2051,465.2051,11914.0
2022-01-04 13:30:00,491.41,491.65,491.08,491.5,9461.0,465.2051,465.4323,464.8926,465.2903,9461.0
2022-01-04 13:35:00,491.53,492.08,491.27,492.05,19278.0,465.3187,465.8393,465.0725,465.8109,19278.0
2022-01-04 13:40:00,492.09,492.31,491.88,491.88,21639.0,465.8488,466.0571,465.65,465.65,21639.0
2022-01-04 13:45:00,491.79,492.03,491.53,491.93,14597.0,465.5648,465.792,465.3187,465.6973,14597.0
2022-01-04 13:50:00,491.93,491.93,491.39,491.47,7538.0,465.6973,465.6973,465.1861,465.2619,7538.0
2022-01-04 13:55:00,491.55,491.87,491.35,491.87,13870.0,465.3376,465.6405,465.1482,465.6405,13870.0
2022-01-04 14:00:00,491.79,492.78,491.63,492.54,18482.0,465.5648,466.502,465.4133,466.2748,18482.0
2022-01-04 14:05:00,492.54,492.54,491.67,491.92,12744.0,466.2748,466.2748,465.4512,465.6879,12744.0
2022-01-04 14:10:00,491.85,492.2,491.82,492.03,13156.0,465.6216,465.9529,465.5932,465.792,13156.0
2022-01-04 14:15:00,492.03,492.26,491.74,492.15,17530.0,465.792,466.0097,465.5175,465.9056,17530.0
2022-01-04 14:20:00,492.16,492.81,492.08,492.47,20599.0,465.9151,466.5304,465.8393,466.2085,20599.0
2022-01-04 14:25:00,492.43,492.77,492.43,492.72,16585.0,466.1707,466.4925,466.1707,466.4452,16585.0
2022-01-04 14:30:00,492.78,493.49,492.66,492.81,15002.0,466.502,467.1741,466.3884,466.5304,15002.0
2022-01-04 14:35:00,492.93,493.55,492.63,493.31,20847.0,466.644,467.2309,466.36,467.0037,20847.0
2022-01-04 14:40:00,493.19,493.43,492.9,492.9,21629.0,466.8901,467.1173,466.6156,466.6156,21629.0
2022-01-04 14:45:00,492.94,493.3,492.87,493.04,24686.0,466.6535,466.9943,466.5872,466.7481,24686.0
2022-01-04 14:50:00,493.05,493.26,492.91,492.99,19179.0,466.7576,466.9564,466.6251,466.7008,19179.0
2022-01-04 14:55:00,493.02,493.11,492.06,492.06,35006.0,466.7292,466.8144,465.8204,465.8204,35006.0
2022-01-04 15:00:00,492.07,492.45,492.0,492.38,23398.0,465.8299,466.1896,465.7636,466.1233,23398.0
2022-01-04 15:05:00,492.44,492.53,491.89,492.04,13710.0,466.1801,466.2653,465.6595,465.8015,13710.0
2022-01-04 15:10:00,492.01,492.23,491.88,492.13,21717.0,465.7731,465.9813,465.65,465.8867,21717.0
2022-01-04 15:15:00,492.13,492.13,491.61,491.69,23682.0,465.8867,465.8867,465.3944,465.4701,23682.0
2022-01-04 15:20:00,491.76,492.25,491.53,491.99,40137.0,465.5364,466.0003,465.3187,465.7541,40137.0
2022-01-04 15:25:00,492.03,492.69,491.78,492.57,47424.0,465.792,466.4168,465.5553,466.3032,47424.0
2022-01-04 15:30:00,492.59,492.89,492.24,492.31,37493.0,466.3221,466.6061,465.9908,466.0571,37493.0
2022-01-04 15:35:00,492.34,492.49,491.94,492.43,31258.0,466.0855,466.2275,465.7068,466.1707,31258.0
2022-01-04 15:40:00,492.31,493.04,492.25,492.92,29183.0,466.0571,466.7481,466.0003,466.6345,29183.0
2022-01-04 15:45:00,492.92,493.1,492.31,492.8,44141.0,466.6345,466.8049,466.0571,466.5209,44141.0
2022-01-04 15:50:00,492.92,493.25,491.81,491.9,51961.0,466.6345,466.9469,465.5837,465.6689,51961.0
2022-01-04 15:55:00,491.84,491.84,490.88,490.88,147493.0,465.6121,465.6121,464.7033,464.7033,147493.0
2022-01-05 09:30:00,494.77,497.0,493.21,495.95,57538.0,468.3859,470.497,466.9091,469.503,57538.0
2022-01-05 09:35:00,495.92,497.0,494.71,494.97,14074.0,469.4745,470.497,468.3291,468.5752,14074.0
2022-01-05 09:40:00,494.7,495.65,494.35,495.11,14070.0,468.3196,469.2189,467.9883,468.7077,14070.0
2022-01-05 09:45:00,495.27,495.47,493.94,495.47,19245.0,468.8592,469.0485,467.6001,469.0485,19245.0
2022-01-05 09:50:00,495.38,495.59,494.51,494.91,13231.0,468.9633,469.1621,468.1397,468.5184,13231.0
2022-01-05 09:55:00,494.91,495.28,494.38,494.39,24369.0,468.5184,468.8687,468.0167,468.0261,24369.0
2022-01-05 10:00:00,494.39,494.92,493.48,494.82,24216.0,468.0261,468.5279,467.1647,468.4332,24216.0
2022-01-05 10:05:00,494.82,495.23,493.99,494.19,14392.0,468.4332,468.8213,467.6475,467.8368,14392.0
2022-01-05 10:10:00,494.15,494.45,493.18,493.52,38253.0,467.7989,468.0829,466.8807,467.2025,38253.0
2022-01-05 10:15:00,493.85,495.3,493.85,494.93,11537.0,467.5149,468.8876,467.5149,468.5373,11537.0
2022-01-05 10:20:00,495.05,495.5,493.93,494.22,23898.0,468.6509,469.0769,467.5907,467.8652,23898.0
2022-01-05 10:25:00,494.22,494.49,493.42,494.19,16482.0,467.8652,468.1208,467.1079,467.8368,16482.0
2022-01-05 10:30:00,494.04,494.4,493.54,494.02,16746.0,467.6948,468.0356,467.2215,467.6759,16746.0
2022-01-05 10:35:00,494.21,495.28,493.85,495.25,14588.0,467.8557,468.8687,467.5149,468.8403,14588.0
2022-01-05 10:40:00,495.13,495.99,494.85,495.25,19611.0,468.7267,469.5408,468.4616,468.8403,19611.0
2022-01-05 10:45:00,495.22,495.34,494.42,494.72,13387.0,468.8119,468.9255,468.0545,468.3385,13387.0
2022-01-05 10:50:00,494.84,494.84,493.94,494.0,12859.0,468.4521,468.4521,467.6001,467.6569,12859.0
2022-01-05 10:55:00,494.0,494.1,493.03,494.04,15483.0,467.6569,467.7516,466.7387,467.6948,15483.0
2022-01-05 11:00:00,494.11,494.34,493.81,493.97,8440.0,467.7611,467.9788,467.4771,467.6285,8440.0
2022-01-05 11:05:00,493.88,494.15,493.31,493.69,12116.0,467.5433,467.7989,467.0037,467.3635,12116.0
2022-01-05 11:10:00,493.67,493.89,493.14,493.89,17445.0,467.3445,467.5528,466.8428,467.5528,17445.0
2022-01-05 11:15:00,493.74,493.87,493.42,493.83,18370.0,467.4108,467.5339,467.1079,467.496,18370.0
2022-01-05 11:20:00,493.6,493.61,492.69,493.01,17781.0,467.2783,467.2877,466.4168,466.7197,17781.0
2022-01-05 11:25:00,493.02,493.74,492.89,493.56,13650.0,466.7292,467.4108,466.6061,467.2404,13650.0
2022-01-05 11:30:00,493.5,493.65,493.14,493.22,7117.0,467.1836,467.3256,466.8428,466.9185,7117.0
2022-01-05 11:35:00,493.38,494.01,493.35,493.65,7229.0,467.07,467.6664,467.0416,467.3256,7229.0
2022-01-05 11:40:00,493.61,493.66,492.95,493.28,6751.0,467.2877,467.3351,466.6629,466.9753,6751.0
2022-01-05 11:45:00,493.2,493.69,493.2,493.66,8797.0,466.8996,467.3635,466.8996,467.3351,8797.0
2022-01-05 11:50:00,493.61,493.65,492.96,493.52,10407.0,467.2877,467.3256,466.6724,467.2025,10407.0
2022-01-05 11:55:00,493.49,493.54,493.06,493.42,12883.0,467.1741,467.2215,466.7671,467.1079,12883.0
2022-01-05 12:00:00,493.46,493.84,493.44,493.68,12294.0,467.1457,467.5055,467.1268,467.354,12294.0
2022-01-05 12:05:00,493.69,493.78,493.33,493.61,14278.0,467.3635,467.4487,467.0227,467.2877,14278.0
2022-01-05 12:10:00,493.55,493.85,493.36,493.79,15182.0,467.2309,467.5149,467.0511,467.4581,15182.0
2022-01-05 12:15:00,493.92,494.08,493.62,493.84,18812.0,467.5812,467.7327,467.2972,467.5055,18812.0
2022-01-05 12:20:00,493.82,493.88,493.45,493.71,11531.0,467.4865,467.5433,467.1363,467.3824,11531.0
2022-01-05 12:25:00,493.78,494.34,493.78,493.89,14569.0,467.4487,467.9788,467.4487,467.5528,14569.0
2022-01-05 12:30:00,493.95,494.01,493.46,493.46,15486.0,467.6096,467.6664,467.1457,467.1457,15486.0
2022-01-05 12:35:00,493.46,493.77,493.0,493.65,44000.0,467.1457,467.4392,466.7103,467.3256,44000.0
2022-01-05 12:40:00,493.59,494.87,493.49,494.58,71757.0,467.2688,468.4805,467.1741,468.206,71757.0
2022-01-05 12:45:00,494.56,494.87,494.43,494.7,22822.0,468.1871,468.4805,468.064,468.3196,22822.0
2022-01-05 12:50:00,494.7,494.83,494.25,494.26,28962.0,468.3196,468.4427,467.8936,467.9031,28962.0
2022-01-05 12:55:00,494.3,494.66,494.25,494.55,21700.0,467.9409,468.2817,467.8936,468.1776,21700.0
2022-01-05 13:00:00,494.54,494.88,494.14,494.88,17182.0,468.1681,468.49,467.7895,468.49,17182.0
2022-01-05 13:05:00,494.83,495.44,494.68,495.23,10049.0,468.4427,469.0201,468.3007,468.8213,10049.0
2022-01-05 13:10:00,495.21,495.43,494.99,495.43,16529.0,468.8024,469.0107,468.5941,469.0107,16529.0
2022-01-05 13:15:00,495.33,495.44,494.73,494.78,13935.0,468.916,469.0201,468.348,468.3953,13935.0
2022-01-05 13:20:00,494.84,495.09,494.81,495.09,30945.0,468.4521,468.6888,468.4237,468.6888,30945.0
2022-01-05 13:25:00,495.16,495.16,494.31,494.54,11534.0,468.7551,468.7551,467.9504,468.1681,11534.0
2022-01-05 13:30:00,494.5,494.64,494.2,494.43,14554.0,468.1303,468.2628,467.8463,468.064,14554.0
2022-01-05 13:35:00,494.3,495.05,494.21,495.05,13336.0,467.9409,468.6509,467.8557,468.6509,13336.0
2022-01-05 13:40:00,495.16,495.85,495.08,495.6,43266.0,468.7551,469.4083,468.6793,469.1716,43266.0
2022-01-05 13:45:00,495.52,495.7,495.0,495.06,27486.0,469.0959,469.2663,468.6036,468.6604,27486.0
2022-01-05 13:50:00,495.06,495.07,494.43,494.99,15600.0,468.6604,468.6699,468.064,468.5941,15600.0
2022-01-05 13:55:00,494.98,495.04,494.66,495.04,12152.0,468.5847,468.6415,468.2817,468.6415,12152.0
2022-01-05 14:00:00,495.0,495.01,493.55,494.0,35018.0,468.6036,468.6131,467.2309,467.6569,35018.0
2022-01-05 14:05:00,494.0,494.14,493.44,493.44,23808.0,467.6569,467.7895,467.1268,467.1268,23808.0
2022-01-05 14:10:00,493.41,493.79,492.71,493.14,25680.0,467.0984,467.4581,466.4357,466.8428,25680.0
2022-01-05 14:15:00,493.14,493.16,492.24,492.54,27536.0,466.8428,466.8617,465.9908,466.2748,27536.0
2022-01-05 14:20:00,492.71,492.88,492.59,492.66,25177.0,466.4357,466.5967,466.3221,466.3884,25177.0
2022-01-05 14:25:00,492.75,493.63,492.66,492.83,19387.0,466.4736,467.3067,466.3884,466.5493,19387.0
2022-01-05 14:30:00,492.95,492.97,491.72,491.96,25876.0,466.6629,466.6819,465.4985,465.7257,25876.0
2022-01-05 14:35:00,491.94,492.06,491.46,491.72,9505.0,465.7068,465.8204,465.2524,465.4985,9505.0
2022-01-05 14:40:00,491.55,491.58,490.71,491.02,16252.0,465.3376,465.366,464.5424,464.8358,16252.0
2022-01-05 14:45:00,491.09,492.11,490.86,492.11,13051.0,464.9021,465.8677,464.6844,465.8677,13051.0
2022-01-05 14:50:00,491.92,492.59,491.83,492.51,13466.0,465.6879,466.3221,465.6027,466.2464,13466.0
2022-01-05 14:55:00,492.42,492.67,492.09,492.67,14970.0,466.1612,466.3979,465.8488,466.3979,14970.0
2022-01-05 15:00:00,492.74,492.78,491.99,492.31,12566.0,466.4641,466.502,465.7541,466.0571,12566.0
2022-01-05 15:05:00,492.23,492.46,491.94,492.26,11527.0,465.9813,466.1991,465.7068,466.0097,11527.0
2022-01-05 15:10:00,492.55,492.55,491.24,491.54,18492.0,466.2843,466.2843,465.0441,465.3281,18492.0
2022-01-05 15:15:00,491.53,491.83,491.42,491.76,22484.0,465.3187,465.6027,465.2145,465.5364,22484.0
2022-01-05 15:20:00,491.74,492.24,491.59,491.92,24348.0,465.5175,465.9908,465.3755,465.6879,24348.0
2022-01-05 15:25:00,491.95,492.23,491.5,491.78,23784.0,465.7163,465.9813,465.2903,465.5553,23784.0
2022-01-05 15:30:00,491.66,492.01,491.43,491.7,16011.0,465.4417,465.7731,465.224,465.4796,16011.0
2022-01-05 15:35:00,491.74,492.37,491.62,491.84,19059.0,465.5175,466.1139,465.4039,465.6121,19059.0
2022-01-05 15:40:00,491.82,492.35,491.75,491.76,17770.0,465.5932,466.0949,465.5269,465.5364,17770.0
2022-01-05 15:45:00,491.77,491.77,490.78,490.78,25134.0,465.5459,465.5459,464.6086,464.6086,25134.0
2022-01-05 15:50:00,490.77,491.86,490.72,491.78,38157.0,464.5992,465.6311,464.5518,465.5553,38157.0
2022-01-05 15:55:00,491.68,491.85,489.71,489.81,195027.0,465.4607,465.6216,463.5957,463.6904,195027.0
2022-01-06 09:30:00,480.0,480.25,476.2,477.98,157152.0,454.4035,454.6402,450.8061,452.4912,157152.0
2022-01-06 09:35:00,477.9,480.84,477.39,480.84,88398.0,452.4155,455.1987,451.9327,455.1987,88398.0
2022-01-06 09:40:00,480.49,480.85,479.25,479.55,77489.0,454.8674,455.2082,453.6935,453.9775,77489.0
2022-01-06 09:45:00,479.34,479.38,477.68,478.33,33342.0,453.7787,453.8166,452.2072,452.8226,33342.0
2022-01-06 09:50:00,478.05,480.72,477.94,479.76,24850.0,452.5575,455.0851,452.4534,454.1763,24850.0
2022-01-06 09:55:00,479.78,480.11,478.21,478.6,39210.0,454.1952,454.5076,452.709,453.0782,39210.0
2022-01-06 10:00:00,478.45,480.53,477.9,480.53,30127.0,452.9362,454.9052,452.4155,454.9052,30127.0
2022-01-06 10:05:00,480.58,483.02,479.84,482.31,33830.0,454.9526,457.2625,454.252,456.5903,33830.0
2022-01-06 10:10:00,482.38,483.26,480.91,481.0,52228.0,456.6566,457.4897,455.265,455.3502,52228.0
2022-01-06 10:15:00,481.3,482.22,481.19,481.92,22992.0,455.6342,456.5051,455.53,456.2211,22992.0
2022-01-06 10:20:00,481.92,482.55,481.72,482.12,30468.0,456.2211,456.8175,456.0318,456.4104,30468.0
2022-01-06 10:25:00,482.35,482.84,481.35,481.48,64305.0,456.6282,457.0921,455.6815,455.8046,64305.0
2022-01-06 10:30:00,481.64,483.77,481.22,483.46,60631.0,455.956,457.9725,455.5584,457.679,60631.0
2022-01-06 10:35:00,483.8,483.85,482.05,482.49,56856.0,458.0009,458.0482,456.3442,456.7607,56856.0
2022-01-06 10:40:00,482.38,484.14,481.92,483.39,34885.0,456.6566,458.3227,456.2211,457.6127,34885.0
2022-01-06 10:45:00,483.38,483.45,481.98,482.66,59570.0,457.6033,457.6695,456.2779,456.9217,59570.0
2022-01-06 10:50:00,482.41,482.53,481.66,482.53,12854.0,456.685,456.7986,455.975,456.7986,12854.0
2022-01-06 10:55:00,482.61,482.61,481.22,481.39,17022.0,456.8743,456.8743,455.5584,455.7194,17022.0
2022-01-06 11:00:00,481.63,483.16,481.5,482.98,50376.0,455.9466,457.395,455.8235,457.2246,50376.0
2022-01-06 11:05:00,482.94,483.01,482.06,482.5,35979.0,457.1867,457.253,456.3536,456.7702,35979.0
2022-01-06 11:10:00,482.59,482.69,482.13,482.53,31427.0,456.8554,456.9501,456.4199,456.7986,31427.0
2022-01-06 11:15:00,482.54,482.77,482.12,482.68,38449.0,456.8081,457.0258,456.4104,456.9406,38449.0
2022-01-06 11:20:00,482.64,482.92,482.16,482.23,19551.0,456.9027,457.1678,456.4483,456.5146,19551.0
2022-01-06 11:25:00,482.0,482.6,481.61,482.1,15566.0,456.2968,456.8649,455.9276,456.3915,15566.0
2022-01-06 11:30:00,482.06,482.6,481.84,482.0,16994.0,456.3536,456.8649,456.1454,456.2968,16994.0
2022-01-06 11:35:00,481.99,482.32,481.27,481.28,16754.0,456.2874,456.5998,455.6058,455.6152,16754.0
2022-01-06 11:40:00,481.23,481.24,480.6,480.67,10786.0,455.5679,455.5774,454.9715,455.0378,10786.0
2022-01-06 11:45:00,480.62,480.86,479.7,479.95,15993.0,454.9904,455.2176,454.1195,454.3562,15993.0
2022-01-06 11:50:00,480.04,480.59,479.58,480.49,9483.0,454.4414,454.962,454.0059,454.8674,9483.0
2022-01-06 11:55:00,480.54,480.81,480.19,480.67,21646.0,454.9147,455.1703,454.5834,455.0378,21646.0
2022-01-06 12:00:00,480.51,480.51,479.9,480.26,31420.0,454.8863,454.8863,454.3088,454.6496,31420.0
2022-01-06 12:05:00,480.12,480.91,480.0,480.85,11963.0,454.5171,455.265,454.4035,455.2082,11963.0
2022-01-06 12:10:00,480.89,480.89,480.26,480.64,15278.0,455.246,455.246,454.6496,455.0094,15278.0
2022-01-06 12:15:00,480.67,480.85,480.4,480.45,11368.0,455.0378,455.2082,454.7822,454.8295,11368.0
2022-01-06 12:20:00,480.53,480.64,480.3,480.44,22619.0,454.9052,455.0094,454.6875,454.82,22619.0
2022-01-06 12:25:00,480.41,481.62,480.27,481.48,12269.0,454.7916,455.9371,454.6591,455.8046,12269.0
2022-01-06 12:30:00,481.58,481.94,481.33,481.48,23702.0,455.8992,456.24,455.6626,455.8046,23702.0
2022-01-06 12:35:00,481.37,482.14,481.08,481.8,30924.0,455.7004,456.4294,455.4259,456.1075,30924.0
2022-01-06 12:40:00,481.62,482.39,481.57,481.9,19221.0,455.9371,456.6661,455.8898,456.2022,19221.0
2022-01-06 12:45:00,481.89,481.97,481.29,481.77,19117.0,456.1927,456.2684,455.6247,456.0791,19117.0
2022-01-06 12:50:00,481.65,482.3,481.65,481.84,9507.0,455.9655,456.5809,455.9655,456.1454,9507.0
2022-01-06 12:55:00,481.87,481.87,481.21,481.22,11756.0,456.1738,456.1738,455.549,455.5584,11756.0
2022-01-06 13:00:00,481.24,481.77,481.23,481.73,9024.0,455.5774,456.0791,455.5679,456.0412,9024.0
2022-01-06 13:05:00,481.78,481.9,480.82,481.22,20158.0,456.0886,456.2022,455.1798,455.5584,20158.0
2022-01-06 13:10:00,481.12,481.12,480.35,480.45,7621.0,455.4638,455.4638,454.7348,454.8295,7621.0
2022-01-06 13:15:00,480.46,480.46,479.25,480.12,19715.0,454.839,454.839,453.6935,454.5171,19715.0
2022-01-06 13:20:00,480.08,480.17,477.86,478.07,44900.0,454.4792,454.5644,452.3776,452.5764,44900.0
2022-01-06 13:25:00,478.05,478.05,476.38,476.56,53026.0,452.5575,452.5575,450.9765,451.1469,53026.0
2022-01-06 13:30:00,476.61,477.56,475.75,475.91,28825.0,451.1943,452.0936,450.3801,450.5316,28825.0
2022-01-06 13:35:00,476.0,476.1,473.42,473.56,70126.0,450.6168,450.7115,448.1744,448.3069,70126.0
2022-01-06 13:40:00,473.48,473.74,470.36,471.4,129591.0,448.2312,448.4773,445.2776,446.2621,129591.0
2022-01-06 13:45:00,471.42,472.01,469.09,469.31,79907.0,446.281,446.8396,444.0753,444.2836,79907.0
2022-01-06 13:50:00,469.41,471.0,467.27,470.68,89698.0,444.3782,445.8834,442.3523,445.5805,89698.0
2022-01-06 13:55:00,470.9,473.11,470.73,473.0,62012.0,445.7888,447.8809,445.6278,447.7768,62012.0
2022-01-06 14:00:00,473.0,473.84,470.5,470.5,87054.0,447.7768,448.572,445.4101,445.4101,87054.0
2022-01-06 14:05:00,470.68,470.68,469.71,469.79,38581.0,445.5805,445.5805,444.6622,444.738,38581.0
2022-01-06 14:10:00,469.81,469.82,467.57,468.39,41620.0,444.7569,444.7664,442.6363,443.4126,41620.0
2022-01-06 14:15:00,468.31,469.04,466.54,466.87,56025.0,443.3369,444.028,441.6613,441.9737,56025.0
2022-01-06 14:20:00,466.86,467.0,463.12,463.64,113182.0,441.9642,442.0967,438.4236,438.9159,113182.0
2022-01-06 14:25:00,463.68,464.52,463.32,464.2,80889.0,438.9538,439.749,438.613,439.4461,80889.0
2022-01-06 14:30:00,464.03,465.22,463.4,464.75,95705.0,439.2851,440.4117,438.6887,439.9667,95705.0
2022-01-06 14:35:00,464.86,466.27,464.75,465.81,50680.0,440.0709,441.4057,439.9667,440.9702,50680.0
2022-01-06 14:40:00,465.79,466.89,465.75,466.39,32160.0,440.9513,441.9926,440.9134,441.5193,32160.0
2022-01-06 14:45:00,466.3,468.34,466.16,468.02,31050.0,441.4341,443.3653,441.3015,443.0623,31050.0
2022-01-06 14:50:00,468.03,470.16,467.51,469.73,59033.0,443.0718,445.0882,442.5795,444.6812,59033.0
2022-01-06 14:55:00,469.88,470.92,469.57,470.05,40580.0,444.8232,445.8077,444.5297,444.9841,40580.0
2022-01-06 15:00:00,470.11,472.54,469.9,472.44,50448.0,445.0409,447.3413,444.8421,447.2466,50448.0
2022-01-06 15:05:00,472.42,473.01,471.48,472.02,62520.0,447.2277,447.7862,446.3378,446.849,62520.0
2022-01-06 15:10:00,471.91,472.62,471.28,471.52,43403.0,446.7449,447.417,446.1485,446.3757,43403.0
2022-01-06 15:15:00,471.36,471.76,470.52,470.59,40994.0,446.2242,446.6029,445.429,445.4953,40994.0
2022-01-06 15:20:00,470.66,471.76,470.52,471.28,32992.0,445.5616,446.6029,445.429,446.1485,32992.0
2022-01-06 15:25:00,471.26,471.44,470.37,471.12,46886.0,446.1296,446.3,445.287,445.997,46886.0
2022-01-06 15:30:00,471.31,471.31,469.98,470.0,35068.0,446.1769,446.1769,444.9178,444.9368,35068.0
2022-01-06 15:35:00,469.96,470.28,469.08,469.13,61440.0,444.8989,445.2018,444.0658,444.1132,61440.0
2022-01-06 15:40:00,469.14,469.68,468.62,469.33,53378.0,444.1226,444.6338,443.6304,444.3025,53378.0
2022-01-06 15:45:00,469.32,469.51,468.11,468.14,61191.0,444.293,444.4729,443.1475,443.1759,61191.0
2022-01-06 15:50:00,468.03,470.33,468.01,470.08,79571.0,443.0718,445.2492,443.0529,445.0125,79571.0
2022-01-06 15:55:00,470.11,470.11,468.9,469.64,217251.0,445.0409,445.0409,443.8954,444.596,217251.0
2022-01-07 09:30:00,467.69,467.97,463.45,464.48,109932.0,442.7499,443.015,438.736,439.7111,109932.0
2022-01-07 09:35:00,464.48,465.57,462.25,462.26,40448.0,439.7111,440.743,437.6,437.6095,40448.0
2022-01-07 09:40:00,462.41,463.85,461.81,463.62,46779.0,437.7515,439.1147,437.1835,438.897,46779.0
2022-01-07 09:45:00,463.44,465.57,463.04,464.39,71464.0,438.7266,440.743,438.3479,439.6259,71464.0
2022-01-07 09:50:00,464.31,465.1,463.78,463.9,50346.0,439.5502,440.2981,439.0484,439.162,50346.0
2022-01-07 09:55:00,463.84,463.92,460.53,461.92,75989.0,439.1052,439.181,435.9718,437.2876,75989.0
2022-01-07 10:00:00,461.87,462.7,461.47,461.96,89885.0,437.2403,438.026,436.8616,437.3255,89885.0
2022-01-07 10:05:00,461.96,461.96,460.88,461.0,53374.0,437.3255,437.3255,436.3031,436.4167,53374.0
2022-01-07 10:10:00,460.92,461.0,456.94,457.29,120542.0,436.341,436.4167,432.5732,432.9045,120542.0
2022-01-07 10:15:00,457.41,458.65,456.61,457.05,177480.0,433.0181,434.192,432.2608,432.6773,177480.0
2022-01-07 10:20:00,457.08,458.62,456.5,457.14,43489.0,432.7057,434.1636,432.1567,432.7625,43489.0
2022-01-07 10:25:00,456.97,458.77,456.95,457.22,50811.0,432.6016,434.3056,432.5827,432.8383,50811.0
2022-01-07 10:30:00,457.35,457.51,455.55,457.02,89233.0,432.9613,433.1128,431.2573,432.6489,89233.0
2022-01-07 10:35:00,457.06,458.72,457.05,458.56,30792.0,432.6868,434.2583,432.6773,434.1068,30792.0
2022-01-07 10:40:00,458.7,459.86,457.3,457.89,29402.0,434.2393,435.3375,432.914,433.4725,29402.0
2022-01-07 10:45:00,457.78,459.69,457.69,459.3,40217.0,433.3684,435.1766,433.2832,434.8073,40217.0
2022-01-07 10:50:00,459.42,459.64,458.5,458.59,36009.0,434.921,435.1292,434.05,434.1352,36009.0
2022-01-07 10:55:00,458.75,459.24,457.53,458.19,39831.0,434.2867,434.7505,433.1317,433.7565,39831.0
2022-01-07 11:00:00,458.41,460.3,458.34,460.3,43952.0,433.9648,435.754,433.8985,435.754,43952.0
2022-01-07 11:05:00,460.38,461.37,459.76,459.79,34389.0,435.8298,436.767,435.2428,435.2712,34389.0
2022-01-07 11:10:00,459.85,460.15,459.11,459.65,28269.0,435.328,435.612,434.6275,435.1387,28269.0
2022-01-07 11:15:00,459.67,460.15,458.79,459.11,22633.0,435.1576,435.612,434.3245,434.6275,22633.0
2022-01-07 11:20:00,459.01,460.03,458.95,460.02,14629.0,434.5328,435.4984,434.476,435.489,14629.0
2022-01-07 11:25:00,459.92,460.25,459.2,460.24,27049.0,435.3943,435.7067,434.7127,435.6972,27049.0
2022-01-07 11:30:00,460.04,460.27,459.23,459.31,26465.0,435.5079,435.7256,434.7411,434.8168,26465.0
2022-01-07 11:35:00,459.35,459.62,459.19,459.29,14244.0,434.8547,435.1103,434.7032,434.7979,14244.0
2022-01-07 11:40:00,459.35,459.4,458.46,459.32,14986.0,434.8547,434.902,434.0121,434.8263,14986.0
2022-01-07 11:45:00,459.24,460.41,459.23,460.34,24345.0,434.7505,435.8582,434.7411,435.7919,24345.0
2022-01-07 11:50:00,460.54,461.54,460.31,461.53,38062.0,435.9812,436.9279,435.7635,436.9184,38062.0
2022-01-07 11:55:00,461.54,462.09,460.52,460.52,34645.0,436.9279,437.4486,435.9623,435.9623,34645.0
2022-01-07 12:00:00,460.59,461.16,460.51,461.16,22371.0,436.0286,436.5682,435.9528,436.5682,22371.0
2022-01-07 12:05:00,461.19,461.19,459.25,459.79,46669.0,436.5966,436.5966,434.76,435.2712,46669.0
2022-01-07 12:10:00,460.0,460.01,459.21,459.73,24477.0,435.47,435.4795,434.7221,435.2144,24477.0
2022-01-07 12:15:00,459.65,459.89,459.35,459.47,22171.0,435.1387,435.3659,434.8547,434.9683,22171.0
2022-01-07 12:20:00,459.54,459.65,458.73,458.99,18941.0,435.0346,435.1387,434.2677,434.5139,18941.0
2022-01-07 12:25:00,459.03,459.34,458.75,459.32,20280.0,434.5517,434.8452,434.2867,434.8263,20280.0
2022-01-07 12:30:00,459.36,459.78,458.88,459.04,18182.0,434.8641,435.2618,434.4097,434.5612,18182.0
2022-01-07 12:35:00,459.03,459.97,458.77,459.81,19466.0,434.5517,435.4416,434.3056,435.2902,19466.0
2022-01-07 12:40:00,459.86,460.27,459.7,459.92,8493.0,435.3375,435.7256,435.186,435.3943,8493.0
2022-01-07 12:45:00,459.94,460.63,459.92,460.4,15866.0,435.4132,436.0664,435.3943,435.8487,15866.0
2022-01-07 12:50:00,460.44,461.32,460.2,460.83,18073.0,435.8866,436.7196,435.6594,436.2558,18073.0
2022-01-07 12:55:00,460.9,461.1,460.31,460.42,21107.0,436.322,436.5114,435.7635,435.8676,21107.0
2022-01-07 13:00:00,460.5,460.55,459.68,459.94,40592.0,435.9434,435.9907,435.1671,435.4132,40592.0
2022-01-07 13:05:00,460.0,460.04,459.64,459.89,29646.0,435.47,435.5079,435.1292,435.3659,29646.0
2022-01-07 13:10:00,459.92,460.01,459.83,459.96,21403.0,435.3943,435.4795,435.3091,435.4322,21403.0
2022-01-07 13:15:00,459.98,460.0,459.67,460.0,29899.0,435.4511,435.47,435.1576,435.47,29899.0
2022-01-07 13:20:00,460.0,460.9,459.95,460.9,25299.0,435.47,436.322,435.4227,436.322,25299.0
2022-01-07 13:25:00,460.98,461.59,460.54,460.54,19612.0,436.3978,436.9752,435.9812,435.9812,19612.0
2022-01-07 13:30:00,460.54,460.82,460.48,460.56,12234.0,435.9812,436.2463,435.9244,436.0002,12234.0
2022-01-07 13:35:00,460.56,461.23,460.48,461.02,20426.0,436.0002,436.6344,435.9244,436.4356,20426.0
2022-01-07 13:40:00,461.17,461.69,461.0,461.29,34525.0,436.5776,437.0699,436.4167,436.6912,34525.0
2022-01-07 13:45:00,461.33,461.54,461.22,461.48,17338.0,436.7291,436.9279,436.625,436.8711,17338.0
2022-01-07 13:50:00,461.6,462.14,461.56,461.75,25193.0,436.9847,437.4959,436.9468,437.1267,25193.0
2022-01-07 13:55:00,461.77,461.77,460.24,460.24,24627.0,437.1456,437.1456,435.6972,435.6972,24627.0
2022-01-07 14:00:00,460.28,460.32,459.87,460.19,46610.0,435.7351,435.773,435.347,435.6499,46610.0
2022-01-07 14:05:00,460.13,460.25,459.98,460.11,9587.0,435.5931,435.7067,435.4511,435.5742,9587.0
2022-01-07 14:10:00,460.17,460.5,460.17,460.5,15986.0,435.631,435.9434,435.631,435.9434,15986.0
2022-01-07 14:15:00,460.46,461.01,460.46,460.81,14601.0,435.9055,436.4262,435.9055,436.2368,14601.0
2022-01-07 14:20:00,460.77,460.88,460.02,460.17,18090.0,436.199,436.3031,435.489,435.631,18090.0
2022-01-07 14:25:00,460.18,460.65,460.06,460.46,15465.0,435.6404,436.0854,435.5268,435.9055,15465.0
2022-01-07 14:30:00,460.47,461.03,460.36,461.03,15085.0,435.915,436.4451,435.8108,436.4451,15085.0
2022-01-07 14:35:00,461.12,461.75,460.99,461.7,12605.0,436.5303,437.1267,436.4072,437.0794,12605.0
2022-01-07 14:40:00,461.63,462.32,461.63,462.05,19436.0,437.0131,437.6663,437.0131,437.4107,19436.0
2022-01-07 14:45:00,462.0,462.08,461.65,461.89,14572.0,437.3634,437.4391,437.032,437.2592,14572.0
2022-01-07 14:50:00,461.98,462.17,461.58,461.93,19602.0,437.3444,437.5243,436.9658,437.2971,19602.0
2022-01-07 14:55:00,462.06,462.49,461.9,461.99,25608.0,437.4202,437.8272,437.2687,437.3539,25608.0
2022-01-07 15:00:00,462.09,462.13,461.83,461.83,22866.0,437.4486,437.4864,437.2024,437.2024,22866.0
2022-01-07 15:05:00,461.87,462.25,461.78,461.79,12780.0,437.2403,437.6,437.1551,437.1646,12780.0
2022-01-07 15:10:00,461.9,462.0,461.14,461.19,14871.0,437.2687,437.3634,436.5492,436.5966,14871.0
2022-01-07 15:15:00,461.26,461.73,461.2,461.6,20810.0,436.6628,437.1078,436.606,436.9847,20810.0
2022-01-07 15:20:00,461.68,461.83,461.11,461.28,14608.0,437.0604,437.2024,436.5208,436.6818,14608.0
2022-01-07 15:25:00,461.06,461.15,460.58,460.62,18319.0,436.4735,436.5587,436.0191,436.057,18319.0
2022-01-07 15:30:00,460.66,460.66,459.88,459.98,56289.0,436.0948,436.0948,435.3564,435.4511,56289.0
2022-01-07 15:35:00,459.91,460.32,459.43,459.62,46657.0,435.3848,435.773,434.9304,435.1103,46657.0
2022-01-07 15:40:00,459.63,459.88,459.12,459.22,51597.0,435.1198,435.3564,434.6369,434.7316,51597.0
2022-01-07 15:45:00,459.17,459.2,458.36,458.56,78342.0,434.6843,434.7127,433.9175,434.1068,78342.0
2022-01-07 15:50:00,458.57,459.32,458.24,458.53,78102.0,434.1163,434.8263,433.8039,434.0784,78102.0
2022-01-07 15:55:00,458.61,458.81,457.68,458.51,234787.0,434.1541,434.3435,433.2737,434.0595,234787.0
2022-01-10 09:30:00,456.0,462.73,455.83,461.87,109242.0,431.6833,438.0544,431.5224,437.2403,109242.0
2022-01-10 09:35:00,462.25,465.86,461.88,463.54,66604.0,437.6,441.0175,437.2498,438.8212,66604.0
2022-01-10 09:40:00,463.37,464.02,460.47,460.47,47606.0,438.6603,439.2757,435.915,435.915,47606.0
2022-01-10 09:45:00,460.7,461.39,459.63,459.75,54657.0,436.1327,436.7859,435.1198,435.2334,54657.0
2022-01-10 09:50:00,459.51,461.65,459.36,460.77,56248.0,435.0062,437.032,434.8641,436.199,56248.0
2022-01-10 09:55:00,460.77,461.09,459.45,460.26,52772.0,436.199,436.5019,434.9494,435.7162,52772.0
2022-01-10 10:00:00,460.33,460.81,459.67,459.88,39452.0,435.7824,436.2368,435.1576,435.3564,39452.0
2022-01-10 10:05:00,459.97,460.47,459.25,460.05,34576.0,435.4416,435.915,434.76,435.5174,34576.0
2022-01-10 10:10:00,460.06,460.06,457.69,457.7,29523.0,435.5268,435.5268,433.2832,433.2927,29523.0
2022-01-10 10:15:00,457.5,457.73,456.56,456.88,56798.0,433.1033,433.3211,432.2135,432.5164,56798.0
2022-01-10 10:20:00,456.78,457.63,456.25,456.6,48905.0,432.4217,433.2264,431.92,432.2513,48905.0
2022-01-10 10:25:00,456.63,457.3,456.3,456.31,47130.0,432.2797,432.914,431.9673,431.9768,47130.0
2022-01-10 10:30:00,456.42,456.48,455.22,455.34,77828.0,432.0809,432.1377,430.9449,431.0585,77828.0
2022-01-10 10:35:00,455.27,456.46,454.77,455.1,104731.0,430.9923,432.1188,430.5189,430.8313,104731.0
2022-01-10 10:40:00,455.17,455.24,454.51,454.92,46679.0,430.8976,430.9639,430.2728,430.6609,46679.0
2022-01-10 10:45:00,455.07,455.24,454.6,455.12,41144.0,430.8029,430.9639,430.358,430.8503,41144.0
2022-01-10 10:50:00,455.11,455.43,454.45,454.66,51692.0,430.8408,431.1437,430.216,430.4148,51692.0
2022-01-10 10:55:00,454.63,455.38,454.56,455.02,51740.0,430.3864,431.0964,430.3201,430.7556,51740.0
2022-01-10 11:00:00,455.0,455.21,454.44,455.18,25388.0,430.7367,430.9355,430.2065,430.9071,25388.0
2022-01-10 11:05:00,455.21,455.41,454.99,455.02,62878.0,430.9355,431.1248,430.7272,430.7556,62878.0
2022-01-10 11:10:00,454.75,455.2,454.5,454.88,26468.0,430.5,430.926,430.2633,430.6231,26468.0
2022-01-10 11:15:00,454.84,456.47,454.6,455.26,93731.0,430.5852,432.1283,430.358,430.9828,93731.0
2022-01-10 11:20:00,455.27,456.25,455.0,455.04,82537.0,430.9923,431.92,430.7367,430.7745,82537.0
2022-01-10 11:25:00,455.06,457.3,454.66,456.9,27437.0,430.7935,432.914,430.4148,432.5353,27437.0
2022-01-10 11:30:00,456.67,457.28,456.2,456.22,16340.0,432.3176,432.8951,431.8727,431.8916,16340.0
2022-01-10 11:35:00,456.15,456.64,455.75,456.06,20475.0,431.8253,432.2892,431.4467,431.7401,20475.0
2022-01-10 11:40:00,455.8,457.21,455.79,457.01,16184.0,431.494,432.8288,431.4845,432.6395,16184.0
2022-01-10 11:45:00,457.02,457.76,456.72,457.71,23232.0,432.6489,433.3495,432.3649,433.3021,23232.0
2022-01-10 11:50:00,457.59,457.81,457.31,457.8,10032.0,433.1885,433.3968,432.9235,433.3873,10032.0
2022-01-10 11:55:00,457.84,458.55,457.84,458.22,21653.0,433.4252,434.0973,433.4252,433.7849,21653.0
2022-01-10 12:00:00,458.2,458.37,457.15,458.09,44145.0,433.766,433.9269,432.772,433.6619,44145.0
2022-01-10 12:05:00,458.15,458.64,457.86,458.61,15904.0,433.7187,434.1825,433.4441,434.1541,15904.0
2022-01-10 12:10:00,458.82,459.09,458.35,459.05,9487.0,434.3529,434.6085,433.908,434.5707,9487.0
2022-01-10 12:15:00,459.16,459.16,458.08,458.14,23084.0,434.6748,434.6748,433.6524,433.7092,23084.0
2022-01-10 12:20:00,458.22,458.24,457.58,457.69,26689.0,433.7849,433.8039,433.1791,433.2832,26689.0
2022-01-10 12:25:00,457.65,459.48,457.56,459.46,13774.0,433.2453,434.9778,433.1601,434.9588,13774.0
2022-01-10 12:30:00,459.4,459.76,459.09,459.38,10259.0,434.902,435.2428,434.6085,434.8831,10259.0
2022-01-10 12:35:00,459.51,460.0,459.45,460.0,9414.0,435.0062,435.47,434.9494,435.47,9414.0
2022-01-10 12:40:00,460.11,461.36,460.08,460.95,10434.0,435.5742,436.7575,435.5458,436.3694,10434.0
2022-01-10 12:45:00,460.93,461.47,459.1,459.1,46453.0,436.3504,436.8616,434.618,434.618,46453.0
2022-01-10 12:50:00,459.1,459.92,458.47,459.0,124609.0,434.618,435.3943,434.0216,434.5233,124609.0
2022-01-10 12:55:00,458.9,459.13,456.48,456.65,97400.0,434.4287,434.6464,432.1377,432.2987,97400.0
2022-01-10 13:00:00,456.79,458.27,456.78,456.81,167051.0,432.4312,433.8323,432.4217,432.4501,167051.0
2022-01-10 13:05:00,456.82,457.27,455.99,456.25,117141.0,432.4596,432.8856,431.6739,431.92,117141.0
2022-01-10 13:10:00,456.49,456.58,455.9,456.21,70175.0,432.1472,432.2324,431.5887,431.8821,70175.0
2022-01-10 13:15:00,456.29,456.31,455.91,455.94,40552.0,431.9579,431.9768,431.5981,431.6265,40552.0
2022-01-10 13:20:00,455.99,456.28,455.54,456.09,45560.0,431.6739,431.9484,431.2479,431.7685,45560.0
2022-01-10 13:25:00,456.05,456.3,455.93,456.08,39868.0,431.7307,431.9673,431.6171,431.7591,39868.0
2022-01-10 13:30:00,456.1,456.2,455.91,456.12,32712.0,431.778,431.8727,431.5981,431.7969,32712.0
2022-01-10 13:35:00,456.12,456.23,455.9,456.14,36284.0,431.7969,431.9011,431.5887,431.8159,36284.0
2022-01-10 13:40:00,456.11,457.35,456.03,456.24,92561.0,431.7875,432.9613,431.7117,431.9105,92561.0
2022-01-10 13:45:00,456.16,456.78,455.8,456.03,40204.0,431.8348,432.4217,431.494,431.7117,40204.0
2022-01-10 13:50:00,456.05,457.79,455.89,457.56,37983.0,431.7307,433.3779,431.5792,433.1601,37983.0
2022-01-10 13:55:00,457.56,458.8,457.39,458.8,12578.0,433.1601,434.334,432.9992,434.334,12578.0
2022-01-10 14:00:00,458.82,460.17,458.26,460.0,25320.0,434.3529,435.631,433.8228,435.47,25320.0
2022-01-10 14:05:00,459.98,460.85,459.65,460.81,18422.0,435.4511,436.2747,435.1387,436.2368,18422.0
2022-01-10 14:10:00,460.75,461.76,460.23,461.41,14185.0,436.18,437.1362,435.6878,436.8048,14185.0
2022-01-10 14:15:00,461.36,462.08,461.36,461.59,18641.0,436.7575,437.4391,436.7575,436.9752,18641.0
2022-01-10 14:20:00,461.54,463.11,461.54,462.89,18940.0,436.9279,438.4142,436.9279,438.2059,18940.0
2022-01-10 14:25:00,462.8,463.28,462.42,463.04,14985.0,438.1207,438.5751,437.761,438.3479,14985.0
2022-01-10 14:30:00,463.09,463.75,462.42,463.75,18632.0,438.3952,439.02,437.761,439.02,18632.0
2022-01-10 14:35:00,463.75,464.14,463.27,463.91,14029.0,439.02,439.3893,438.5656,439.1715,14029.0
2022-01-10 14:40:00,463.97,465.09,463.94,464.79,20766.0,439.2283,440.2886,439.1999,440.0046,20766.0
2022-01-10 14:45:00,464.77,465.01,464.47,464.52,11888.0,439.9857,440.2129,439.7017,439.749,11888.0
2022-01-10 14:50:00,464.48,464.55,463.31,463.5,15122.0,439.7111,439.7774,438.6035,438.7834,15122.0
2022-01-10 14:55:00,463.54,464.43,463.5,464.3,17929.0,438.8212,439.6638,438.7834,439.5407,17929.0
2022-01-10 15:00:00,464.43,464.89,464.02,464.44,21982.0,439.6638,440.0993,439.2757,439.6733,21982.0
2022-01-10 15:05:00,464.51,464.62,463.83,464.6,15684.0,439.7395,439.8437,439.0958,439.8247,15684.0
2022-01-10 15:10:00,464.58,465.15,464.06,464.13,18405.0,439.8058,440.3454,439.3135,439.3798,18405.0
2022-01-10 15:15:00,464.24,464.58,463.83,464.1,24123.0,439.4839,439.8058,439.0958,439.3514,24123.0
2022-01-10 15:20:00,464.04,464.43,463.43,463.95,16503.0,439.2946,439.6638,438.7171,439.2094,16503.0
2022-01-10 15:25:00,463.95,464.35,463.7,464.26,19269.0,439.2094,439.5881,438.9727,439.5029,19269.0
2022-01-10 15:30:00,464.21,464.31,463.4,463.76,24997.0,439.4555,439.5502,438.6887,439.0295,24997.0
2022-01-10 15:35:00,463.76,464.06,463.0,463.44,24576.0,439.0295,439.3135,438.31,438.7266,24576.0
2022-01-10 15:40:00,463.37,464.15,462.39,462.98,22513.0,438.6603,439.3987,437.7326,438.2911,22513.0
2022-01-10 15:45:00,462.86,464.3,462.67,464.01,37477.0,438.1775,439.5407,437.9976,439.2662,37477.0
2022-01-10 15:50:00,464.13,465.03,464.04,464.5,56834.0,439.3798,440.2318,439.2946,439.7301,56834.0
2022-01-10 15:55:00,464.41,465.37,464.17,465.01,153475.0,439.6449,440.5537,439.4177,440.2129,153475.0
2022-01-11 09:30:00,467.2,468.73,464.0,465.15,86276.0,442.2861,443.7345,439.2567,440.3454,86276.0
2022-01-11 09:35:00,464.27,465.21,462.13,462.6,15010.0,439.5123,440.4022,437.4864,437.9314,15010.0
2022-01-11 09:40:00,462.32,462.8,461.02,461.89,16215.0,437.6663,438.1207,436.4356,437.2592,16215.0
2022-01-11 09:45:00,461.41,462.05,460.67,462.05,12676.0,436.8048,437.4107,436.1043,437.4107,12676.0
2022-01-11 09:50:00,462.14,464.12,462.14,463.05,21035.0,437.4959,439.3703,437.4959,438.3574,21035.0
2022-01-11 09:55:00,462.72,463.06,461.08,461.42,15039.0,438.045,438.3668,436.4924,436.8143,15039.0
2022-01-11 10:00:00,461.51,462.98,461.45,462.98,18436.0,436.8995,438.2911,436.8427,438.2911,18436.0
2022-01-11 10:05:00,462.64,462.99,461.54,461.85,10025.0,437.9692,438.3006,436.9279,437.2214,10025.0
2022-01-11 10:10:00,461.83,461.98,460.98,461.22,12853.0,437.2024,437.3444,436.3978,436.625,12853.0
2022-01-11 10:15:00,461.34,462.9,461.19,462.05,19572.0,436.7386,438.2154,436.5966,437.4107,19572.0
2022-01-11 10:20:00,462.08,462.47,461.33,461.86,30118.0,437.4391,437.8083,436.7291,437.2308,30118.0
2022-01-11 10:25:00,461.76,463.31,461.76,463.31,20786.0,437.1362,438.6035,437.1362,438.6035,20786.0
2022-01-11 10:30:00,463.12,463.76,462.63,463.25,16227.0,438.4236,439.0295,437.9598,438.5467,16227.0
2022-01-11 10:35:00,463.4,463.41,462.7,463.06,14225.0,438.6887,438.6982,438.026,438.3668,14225.0
2022-01-11 10:40:00,463.1,463.15,462.16,462.53,17408.0,438.4047,438.452,437.5148,437.8651,17408.0
2022-01-11 10:45:00,462.35,463.15,462.2,463.0,12696.0,437.6947,438.452,437.5527,438.31,12696.0
2022-01-11 10:50:00,462.97,463.04,461.95,462.33,8798.0,438.2816,438.3479,437.316,437.6758,8798.0
2022-01-11 10:55:00,462.61,463.14,462.61,462.77,13962.0,437.9408,438.4426,437.9408,438.0923,13962.0
2022-01-11 11:00:00,462.8,462.94,462.07,462.58,9546.0,438.1207,438.2532,437.4296,437.9124,9546.0
2022-01-11 11:05:00,462.6,463.56,462.6,463.0,16500.0,437.9314,438.8402,437.9314,438.31,16500.0
2022-01-11 11:10:00,463.02,463.11,461.84,462.53,13306.0,438.329,438.4142,437.2119,437.8651,13306.0
2022-01-11 11:15:00,462.4,463.66,462.05,463.35,21208.0,437.742,438.9348,437.4107,438.6414,21208.0
2022-01-11 11:20:00,463.23,464.3,463.23,463.98,19769.0,438.5278,439.5407,438.5278,439.2378,19769.0
2022-01-11 11:25:00,464.0,464.5,463.72,464.5,16353.0,439.2567,439.7301,438.9916,439.7301,16353.0
2022-01-11 11:30:00,464.63,465.09,463.94,464.05,37110.0,439.8531,440.2886,439.1999,439.3041,37110.0
2022-01-11 11:35:00,463.85,465.08,463.85,464.89,32276.0,439.1147,440.2791,439.1147,440.0993,32276.0
2022-01-11 11:40:00,465.03,465.21,464.8,465.13,31417.0,440.2318,440.4022,440.0141,440.3265,31417.0
2022-01-11 11:45:00,465.12,465.19,464.6,464.89,26720.0,440.317,440.3833,439.8247,440.0993,26720.0
2022-01-11 11:50:00,464.73,465.2,464.39,464.42,18038.0,439.9478,440.3927,439.6259,439.6543,18038.0
2022-01-11 11:55:00,464.44,465.4,464.44,465.15,26457.0,439.6733,440.5821,439.6733,440.3454,26457.0
2022-01-11 12:00:00,465.1,465.48,464.68,465.48,10877.0,440.2981,440.6578,439.9005,440.6578,10877.0
2022-01-11 12:05:00,465.61,465.81,465.33,465.58,12625.0,440.7809,440.9702,440.5158,440.7525,12625.0
2022-01-11 12:10:00,465.59,465.98,465.37,465.98,9710.0,440.7619,441.1311,440.5537,441.1311,9710.0
2022-01-11 12:15:00,465.98,466.26,465.56,465.96,20956.0,441.1311,441.3962,440.7335,441.1122,20956.0
2022-01-11 12:20:00,465.98,466.34,465.32,465.99,10840.0,441.1311,441.4719,440.5063,441.1406,10840.0
2022-01-11 12:25:00,465.66,465.97,465.3,465.44,14898.0,440.8282,441.1217,440.4874,440.6199,14898.0
2022-01-11 12:30:00,465.31,466.1,465.24,465.49,27627.0,440.4969,441.2447,440.4306,440.6673,27627.0
2022-01-11 12:35:00,465.42,465.83,465.05,465.82,9837.0,440.601,440.9891,440.2507,440.9797,9837.0
2022-01-11 12:40:00,465.88,465.96,465.46,465.55,13517.0,441.0365,441.1122,440.6389,440.7241,13517.0
2022-01-11 12:45:00,465.5,466.04,465.5,465.67,7400.0,440.6767,441.1879,440.6767,440.8377,7400.0
2022-01-11 12:50:00,465.74,466.09,465.69,465.92,11137.0,440.9039,441.2353,440.8566,441.0743,11137.0
2022-01-11 12:55:00,465.91,466.56,465.85,466.43,22168.0,441.0649,441.6802,441.0081,441.5571,22168.0
2022-01-11 13:00:00,466.43,466.55,465.67,466.01,8954.0,441.5571,441.6707,440.8377,441.1595,8954.0
2022-01-11 13:05:00,466.0,466.06,465.3,465.46,16495.0,441.1501,441.2069,440.4874,440.6389,16495.0
2022-01-11 13:10:00,465.42,465.44,465.25,465.3,6695.0,440.601,440.6199,440.4401,440.4874,6695.0
2022-01-11 13:15:00,465.29,465.98,465.29,465.8,9146.0,440.4779,441.1311,440.4779,440.9607,9146.0
2022-01-11 13:20:00,465.81,465.95,465.39,465.95,13766.0,440.9702,441.1027,440.5726,441.1027,13766.0
2022-01-11 13:25:00,466.0,466.0,465.52,465.79,9437.0,441.1501,441.1501,440.6957,440.9513,9437.0
2022-01-11 13:30:00,465.84,466.05,465.53,465.75,17768.0,440.9986,441.1974,440.7051,440.9134,17768.0
2022-01-11 13:35:00,465.82,466.04,465.5,465.73,7971.0,440.9797,441.1879,440.6767,440.8945,7971.0
2022-01-11 13:40:00,465.74,466.17,465.67,465.67,9254.0,440.9039,441.311,440.8377,440.8377,9254.0
2022-01-11 13:45:00,465.61,465.99,465.58,465.92,19306.0,440.7809,441.1406,440.7525,441.0743,19306.0
2022-01-11 13:50:00,465.77,466.15,465.71,466.15,9406.0,440.9323,441.2921,440.8755,441.2921,9406.0
2022-01-11 13:55:00,466.05,466.31,465.88,466.06,34891.0,441.1974,441.4435,441.0365,441.2069,34891.0
2022-01-11 14:00:00,466.06,466.06,465.53,465.54,10938.0,441.2069,441.2069,440.7051,440.7146,10938.0
2022-01-11 14:05:00,465.56,465.95,465.11,465.8,15304.0,440.7335,441.1027,440.3075,440.9607,15304.0
2022-01-11 14:10:00,465.83,466.2,465.54,465.62,6220.0,440.9891,441.3394,440.7146,440.7903,6220.0
2022-01-11 14:15:00,465.61,466.3,465.6,466.3,6918.0,440.7809,441.4341,440.7714,441.4341,6918.0
2022-01-11 14:20:00,466.3,466.89,466.13,466.8,5695.0,441.4341,441.9926,441.2731,441.9074,5695.0
2022-01-11 14:25:00,466.9,467.37,466.88,467.37,9818.0,442.0021,442.447,441.9831,442.447,9818.0
2022-01-11 14:30:00,467.36,467.65,467.3,467.54,11315.0,442.4375,442.7121,442.3807,442.6079,11315.0
2022-01-11 14:35:00,467.5,467.8,467.29,467.78,10275.0,442.5701,442.8541,442.3713,442.8351,10275.0
2022-01-11 14:40:00,467.81,468.17,467.45,468.09,9997.0,442.8635,443.2043,442.5227,443.1286,9997.0
2022-01-11 14:45:00,468.13,468.56,468.05,468.5,12637.0,443.1665,443.5736,443.0907,443.5167,12637.0
2022-01-11 14:50:00,468.52,469.5,468.3,469.38,18099.0,443.5357,444.4634,443.3274,444.3498,18099.0
2022-01-11 14:55:00,469.42,470.45,469.39,469.39,34749.0,444.3877,445.3628,444.3593,444.3593,34749.0
2022-01-11 15:00:00,469.41,469.99,468.93,469.06,37361.0,444.3782,444.9273,443.9238,444.0469,37361.0
2022-01-11 15:05:00,469.1,469.77,468.89,469.51,24751.0,444.0848,444.719,443.886,444.4729,24751.0
2022-01-11 15:10:00,469.5,469.56,468.48,468.76,30054.0,444.4634,444.5202,443.4978,443.7629,30054.0
2022-01-11 15:15:00,468.77,469.0,468.42,468.48,15974.0,443.7724,443.9901,443.441,443.4978,15974.0
2022-01-11 15:20:00,468.51,469.63,468.51,469.63,41280.0,443.5262,444.5865,443.5262,444.5865,41280.0
2022-01-11 15:25:00,469.71,469.97,469.27,469.55,20780.0,444.6622,444.9084,444.2457,444.5108,20780.0
2022-01-11 15:30:00,469.55,470.08,469.48,470.0,17400.0,444.5108,445.0125,444.4445,444.9368,17400.0
2022-01-11 15:35:00,469.96,470.07,469.24,469.47,18599.0,444.8989,445.003,444.2173,444.435,18599.0
2022-01-11 15:40:00,469.47,469.98,469.2,469.38,26723.0,444.435,444.9178,444.1794,444.3498,26723.0
2022-01-11 15:45:00,469.37,469.62,469.12,469.3,46659.0,444.3404,444.577,444.1037,444.2741,46659.0
2022-01-11 15:50:00,469.31,469.6,468.71,469.46,52072.0,444.2836,444.5581,443.7156,444.4256,52072.0
2022-01-11 15:55:00,469.4,469.53,468.86,469.06,249410.0,444.3688,444.4918,443.8576,444.0469,249410.0
2022-01-12 09:30:00,468.97,470.83,466.34,470.13,95719.0,443.9617,445.7225,441.4719,445.0598,95719.0
2022-01-12 09:35:00,470.14,471.99,469.85,470.53,54811.0,445.0693,446.8206,444.7948,445.4385,54811.0
2022-01-12 09:40:00,470.51,470.55,468.45,469.5,35971.0,445.4196,445.4574,443.4694,444.4634,35971.0
2022-01-12 09:45:00,469.47,470.64,469.3,470.0,27897.0,444.435,445.5426,444.2741,444.9368,27897.0
2022-01-12 09:50:00,469.99,470.92,469.1,470.58,23771.0,444.9273,445.8077,444.0848,445.4858,23771.0
2022-01-12 09:55:00,470.55,470.61,469.02,470.26,33143.0,445.4574,445.5142,444.009,445.1829,33143.0
2022-01-12 10:00:00,470.07,471.74,470.06,471.7,25701.0,445.003,446.584,444.9936,446.5461,25701.0
2022-01-12 10:05:00,471.75,473.58,471.71,473.12,63229.0,446.5934,448.3259,446.5556,447.8904,63229.0
2022-01-12 10:10:00,472.99,472.99,471.67,472.31,24081.0,447.7673,447.7673,446.5177,447.1236,24081.0
2022-01-12 10:15:00,472.37,473.0,471.91,472.86,19477.0,447.1804,447.7768,446.7449,447.6442,19477.0
2022-01-12 10:20:00,472.74,473.32,472.35,472.9,20864.0,447.5306,448.0797,447.1614,447.6821,20864.0
2022-01-12 10:25:00,473.12,473.12,471.92,472.19,15593.0,447.8904,447.8904,446.7544,447.01,15593.0
2022-01-12 10:30:00,472.26,472.79,472.13,472.45,22040.0,447.0762,447.578,446.9532,447.2561,22040.0
2022-01-12 10:35:00,472.36,472.71,471.86,472.14,22287.0,447.1709,447.5022,446.6976,446.9626,22287.0
2022-01-12 10:40:00,472.05,473.41,472.0,472.06,38229.0,446.8774,448.1649,446.8301,446.8869,38229.0
2022-01-12 10:45:00,472.11,473.18,471.95,472.12,16485.0,446.9342,447.9472,446.7828,446.9437,16485.0
2022-01-12 10:50:00,472.1,473.29,471.86,473.29,16111.0,446.9248,448.0513,446.6976,448.0513,16111.0
2022-01-12 10:55:00,473.29,474.18,472.44,474.08,19294.0,448.0513,448.8939,447.2466,448.7992,19294.0
2022-01-12 11:00:00,474.11,474.16,472.71,472.82,20911.0,448.8276,448.8749,447.5022,447.6064,20911.0
2022-01-12 11:05:00,472.87,472.95,472.0,472.81,11725.0,447.6537,447.7294,446.8301,447.5969,11725.0
2022-01-12 11:10:00,472.68,473.28,472.55,473.2,17490.0,447.4738,448.0419,447.3508,447.9661,17490.0
2022-01-12 11:15:00,473.17,473.17,472.23,472.69,10799.0,447.9377,447.9377,447.0478,447.4833,10799.0
2022-01-12 11:20:00,472.49,472.5,470.69,471.73,8854.0,447.294,447.3034,445.59,446.5745,8854.0
2022-01-12 11:25:00,471.92,473.62,471.82,473.57,14645.0,446.7544,448.3637,446.6597,448.3164,14645.0
2022-01-12 11:30:00,473.5,473.56,472.94,473.0,9089.0,448.2501,448.3069,447.72,447.7768,9089.0
2022-01-12 11:35:00,473.12,473.41,472.66,472.73,7053.0,447.8904,448.1649,447.4549,447.5212,7053.0
2022-01-12 11:40:00,472.73,473.1,472.19,472.19,7723.0,447.5212,447.8715,447.01,447.01,7723.0
2022-01-12 11:45:00,472.35,473.22,472.2,472.93,5955.0,447.1614,447.9851,447.0194,447.7105,5955.0
2022-01-12 11:50:00,472.9,473.54,472.87,473.21,8154.0,447.6821,448.288,447.6537,447.9756,8154.0
2022-01-12 11:55:00,473.2,473.34,472.73,472.78,9731.0,447.9661,448.0987,447.5212,447.5685,9731.0
2022-01-12 12:00:00,472.64,473.21,472.49,473.06,7323.0,447.436,447.9756,447.294,447.8336,7323.0
2022-01-12 12:05:00,472.93,472.96,471.79,472.16,6854.0,447.7105,447.7389,446.6313,446.9816,6854.0
2022-01-12 12:10:00,472.12,472.61,471.97,472.61,7138.0,446.9437,447.4076,446.8017,447.4076,7138.0
2022-01-12 12:15:00,472.58,473.07,472.54,472.97,8249.0,447.3792,447.843,447.3413,447.7484,8249.0
2022-01-12 12:20:00,472.85,473.22,472.62,473.22,5935.0,447.6348,447.9851,447.417,447.9851,5935.0
2022-01-12 12:25:00,473.32,473.4,472.93,472.93,7873.0,448.0797,448.1555,447.7105,447.7105,7873.0
2022-01-12 12:30:00,472.92,472.92,472.28,472.4,13179.0,447.701,447.701,447.0952,447.2088,13179.0
2022-01-12 12:35:00,472.38,473.09,472.38,472.79,10402.0,447.1898,447.862,447.1898,447.578,10402.0
2022-01-12 12:40:00,472.71,473.08,472.71,472.86,6513.0,447.5022,447.8525,447.5022,447.6442,6513.0
2022-01-12 12:45:00,472.99,473.3,472.92,473.26,75137.0,447.7673,448.0608,447.701,448.0229,75137.0
2022-01-12 12:50:00,473.32,474.28,473.32,473.95,10823.0,448.0797,448.9885,448.0797,448.6761,10823.0
2022-01-12 12:55:00,473.96,474.64,473.9,474.61,6812.0,448.6856,449.3293,448.6288,449.3009,6812.0
2022-01-12 13:00:00,474.68,474.85,474.35,474.61,14091.0,449.3672,449.5281,449.0548,449.3009,14091.0
2022-01-12 13:05:00,474.56,474.73,474.23,474.53,14354.0,449.2536,449.4145,448.9412,449.2252,14354.0
2022-01-12 13:10:00,474.53,474.67,473.95,474.26,11965.0,449.2252,449.3577,448.6761,448.9696,11965.0
2022-01-12 13:15:00,474.26,474.36,473.1,473.44,13417.0,448.9696,449.0643,447.8715,448.1933,13417.0
2022-01-12 13:20:00,473.48,474.15,473.24,473.59,13884.0,448.2312,448.8655,448.004,448.3353,13884.0
2022-01-12 13:25:00,473.56,473.92,473.42,473.5,5017.0,448.3069,448.6477,448.1744,448.2501,5017.0
2022-01-12 13:30:00,473.35,473.79,473.15,473.42,6091.0,448.1081,448.5247,447.9188,448.1744,6091.0
2022-01-12 13:35:00,473.33,473.36,472.43,472.53,51365.0,448.0892,448.1176,447.2372,447.3318,51365.0
2022-01-12 13:40:00,472.46,472.62,472.2,472.6,9487.0,447.2656,447.417,447.0194,447.3981,9487.0
2022-01-12 13:45:00,472.56,472.68,472.19,472.27,25362.0,447.3602,447.4738,447.01,447.0857,25362.0
2022-01-12 13:50:00,472.21,472.33,471.86,472.18,5963.0,447.0289,447.1425,446.6976,447.0005,5963.0
2022-01-12 13:55:00,472.03,472.2,471.73,472.17,7185.0,446.8585,447.0194,446.5745,446.991,7185.0
2022-01-12 14:00:00,472.38,472.77,472.28,472.34,7844.0,447.1898,447.559,447.0952,447.152,7844.0
2022-01-12 14:05:00,472.27,472.68,471.97,472.66,7951.0,447.0857,447.4738,446.8017,447.4549,7951.0
2022-01-12 14:10:00,472.32,472.95,472.18,472.93,8676.0,447.133,447.7294,447.0005,447.7105,8676.0
2022-01-12 14:15:00,472.88,472.9,472.08,472.46,9730.0,447.6632,447.6821,446.9058,447.2656,9730.0
2022-01-12 14:20:00,472.59,472.71,472.39,472.64,8700.0,447.3886,447.5022,447.1993,447.436,8700.0
2022-01-12 14:25:00,472.62,473.17,472.62,473.17,9428.0,447.417,447.9377,447.417,447.9377,9428.0
2022-01-12 14:30:00,473.03,473.12,472.73,472.8,7297.0,447.8052,447.8904,447.5212,447.5874,7297.0
2022-01-12 14:35:00,472.72,473.26,472.72,473.09,10059.0,447.5117,448.0229,447.5117,447.862,10059.0
2022-01-12 14:40:00,473.05,473.21,472.42,472.45,11766.0,447.8241,447.9756,447.2277,447.2561,11766.0
2022-01-12 14:45:00,472.57,472.96,472.55,472.92,5738.0,447.3697,447.7389,447.3508,447.701,5738.0
2022-01-12 14:50:00,472.98,473.55,472.85,473.54,9635.0,447.7578,448.2975,447.6348,448.288,9635.0
2022-01-12 14:55:00,473.43,473.43,472.98,473.15,8887.0,448.1839,448.1839,447.7578,447.9188,8887.0
2022-01-12 15:00:00,473.15,473.15,472.69,473.01,25467.0,447.9188,447.9188,447.4833,447.7862,25467.0
2022-01-12 15:05:00,473.06,473.23,472.88,473.0,10260.0,447.8336,447.9945,447.6632,447.7768,10260.0
2022-01-12 15:10:00,472.95,473.48,472.93,473.4,23091.0,447.7294,448.2312,447.7105,448.1555,23091.0
2022-01-12 15:15:00,473.44,473.45,472.95,473.15,7065.0,448.1933,448.2028,447.7294,447.9188,7065.0
2022-01-12 15:20:00,473.2,473.34,473.07,473.26,7523.0,447.9661,448.0987,447.843,448.0229,7523.0
2022-01-12 15:25:00,473.15,473.57,473.07,473.45,10209.0,447.9188,448.3164,447.843,448.2028,10209.0
2022-01-12 15:30:00,473.43,473.97,473.26,473.47,25708.0,448.1839,448.6951,448.0229,448.2217,25708.0
2022-01-12 15:35:00,473.56,474.21,473.51,474.19,24293.0,448.3069,448.9223,448.2596,448.9033,24293.0
2022-01-12 15:40:00,474.21,474.58,473.67,474.58,19381.0,448.9223,449.2725,448.4111,449.2725,19381.0
2022-01-12 15:45:00,474.51,474.8,474.08,474.39,31615.0,449.2063,449.4808,448.7992,449.0927,31615.0
2022-01-12 15:50:00,474.35,475.32,474.11,475.03,48246.0,449.0548,449.9731,448.8276,449.6985,48246.0
2022-01-12 15:55:00,475.04,475.14,473.35,473.8,217955.0,449.708,449.8027,448.1081,448.5341,217955.0
2022-01-13 09:30:00,475.89,476.55,473.36,474.09,66453.0,450.5127,451.1375,448.1176,448.8087,66453.0
2022-01-13 09:35:00,474.09,474.46,472.29,473.63,15106.0,448.8087,449.1589,447.1046,448.3732,15106.0
2022-01-13 09:40:00,473.47,473.53,471.72,471.72,16033.0,448.2217,448.2785,446.565,446.565,16033.0
2022-01-13 09:45:00,471.84,472.19,469.75,470.31,20263.0,446.6786,447.01,444.7001,445.2302,20263.0
2022-01-13 09:50:00,470.41,470.91,469.54,470.91,26745.0,445.3249,445.7982,444.5013,445.7982,26745.0
2022-01-13 09:55:00,471.16,471.58,470.13,470.38,36560.0,446.0349,446.4325,445.0598,445.2965,36560.0
2022-01-13 10:00:00,470.4,470.92,469.1,469.83,20157.0,445.3154,445.8077,444.0848,444.7758,20157.0
2022-01-13 10:05:00,469.92,470.24,468.26,468.76,24797.0,444.861,445.164,443.2895,443.7629,24797.0
2022-01-13 10:10:00,468.86,470.32,468.68,470.31,15711.0,443.8576,445.2397,443.6872,445.2302,15711.0
2022-01-13 10:15:00,470.31,470.72,469.9,470.62,17105.0,445.2302,445.6184,444.8421,445.5237,17105.0
2022-01-13 10:20:00,470.62,470.73,469.81,469.94,11779.0,445.5237,445.6278,444.7569,444.88,11779.0
2022-01-13 10:25:00,470.01,470.19,469.4,469.71,11799.0,444.9462,445.1166,444.3688,444.6622,11799.0
2022-01-13 10:30:00,469.83,470.36,468.79,469.25,18586.0,444.7758,445.2776,443.7913,444.2268,18586.0
2022-01-13 10:35:00,469.43,470.48,469.32,470.33,26015.0,444.3972,445.3912,444.293,445.2492,26015.0
2022-01-13 10:40:00,470.42,471.11,470.37,470.62,15100.0,445.3344,445.9876,445.287,445.5237,15100.0
2022-01-13 10:45:00,470.68,470.68,469.83,469.83,8576.0,445.5805,445.5805,444.7758,444.7758,8576.0
2022-01-13 10:50:00,469.66,470.37,469.19,470.36,9290.0,444.6149,445.287,444.17,445.2776,9290.0
2022-01-13 10:55:00,470.38,470.54,469.83,470.19,10434.0,445.2965,445.448,444.7758,445.1166,10434.0
2022-01-13 11:00:00,470.25,470.82,469.75,469.75,20209.0,445.1734,445.713,444.7001,444.7001,20209.0
2022-01-13 11:05:00,469.44,470.24,469.27,470.04,9484.0,444.4066,445.164,444.2457,444.9746,9484.0
2022-01-13 11:10:00,469.93,470.67,469.93,469.95,10539.0,444.8705,445.571,444.8705,444.8894,10539.0
2022-01-13 11:15:00,469.88,470.58,469.88,470.15,7967.0,444.8232,445.4858,444.8232,445.0788,7967.0
2022-01-13 11:20:00,470.13,471.08,470.11,470.88,10853.0,445.0598,445.9592,445.0409,445.7698,10853.0
2022-01-13 11:25:00,470.85,471.58,470.72,471.53,8499.0,445.7414,446.4325,445.6184,446.3852,8499.0
2022-01-13 11:30:00,471.6,472.61,471.54,472.53,12250.0,446.4514,447.4076,446.3946,447.3318,12250.0
2022-01-13 11:35:00,472.73,473.18,472.72,473.0,13753.0,447.5212,447.9472,447.5117,447.7768,13753.0
2022-01-13 11:40:00,473.0,473.43,472.15,472.17,21713.0,447.7768,448.1839,446.9721,446.991,21713.0
2022-01-13 11:45:00,472.2,472.43,471.77,471.85,11597.0,447.0194,447.2372,446.6124,446.6881,11597.0
2022-01-13 11:50:00,471.87,471.94,471.35,471.59,9586.0,446.707,446.7733,446.2148,446.442,9586.0
2022-01-13 11:55:00,471.65,471.85,471.41,471.71,8829.0,446.4988,446.6881,446.2716,446.5556,8829.0
2022-01-13 12:00:00,471.79,471.84,470.99,471.0,13399.0,446.6313,446.6786,445.874,445.8834,13399.0
2022-01-13 12:05:00,470.94,471.39,470.94,471.25,10024.0,445.8266,446.2526,445.8266,446.1201,10024.0
2022-01-13 12:10:00,471.39,471.76,471.09,471.09,7402.0,446.2526,446.6029,445.9686,445.9686,7402.0
2022-01-13 12:15:00,471.09,471.09,470.22,470.93,15454.0,445.9686,445.9686,445.145,445.8172,15454.0
2022-01-13 12:20:00,470.91,471.19,470.37,470.76,14420.0,445.7982,446.0633,445.287,445.6562,14420.0
2022-01-13 12:25:00,470.79,471.16,470.68,470.87,11869.0,445.6846,446.0349,445.5805,445.7604,11869.0
2022-01-13 12:30:00,470.83,471.45,470.26,471.29,15140.0,445.7225,446.3094,445.1829,446.158,15140.0
2022-01-13 12:35:00,471.34,471.6,471.04,471.25,9043.0,446.2053,446.4514,445.9213,446.1201,9043.0
2022-01-13 12:40:00,471.18,471.18,470.48,470.76,9438.0,446.0538,446.0538,445.3912,445.6562,9438.0
2022-01-13 12:45:00,470.81,471.12,470.51,471.12,11193.0,445.7036,445.997,445.4196,445.997,11193.0
2022-01-13 12:50:00,471.07,471.31,470.75,471.11,9412.0,445.9497,446.1769,445.6468,445.9876,9412.0
2022-01-13 12:55:00,471.26,471.95,471.26,471.63,9074.0,446.1296,446.7828,446.1296,446.4798,9074.0
2022-01-13 13:00:00,471.61,471.61,471.0,471.35,12396.0,446.4609,446.4609,445.8834,446.2148,12396.0
2022-01-13 13:05:00,471.21,471.82,470.85,470.89,22596.0,446.0822,446.6597,445.7414,445.7793,22596.0
2022-01-13 13:10:00,470.68,471.71,470.68,471.71,6176.0,445.5805,446.5556,445.5805,446.5556,6176.0
2022-01-13 13:15:00,471.85,472.21,471.46,471.75,17006.0,446.6881,447.0289,446.3189,446.5934,17006.0
2022-01-13 13:20:00,471.89,472.69,471.74,472.61,10288.0,446.726,447.4833,446.584,447.4076,10288.0
2022-01-13 13:25:00,472.44,472.99,472.3,472.71,7274.0,447.2466,447.7673,447.1141,447.5022,7274.0
2022-01-13 13:30:00,472.68,472.73,472.27,472.56,5077.0,447.4738,447.5212,447.0857,447.3602,5077.0
2022-01-13 13:35:00,472.41,472.8,472.28,472.42,6739.0,447.2182,447.5874,447.0952,447.2277,6739.0
2022-01-13 13:40:00,472.47,472.5,471.72,472.15,6214.0,447.275,447.3034,446.565,446.9721,6214.0
2022-01-13 13:45:00,472.27,472.81,472.27,472.59,7247.0,447.0857,447.5969,447.0857,447.3886,7247.0
2022-01-13 13:50:00,472.46,472.75,472.37,472.68,3481.0,447.2656,447.5401,447.1804,447.4738,3481.0
2022-01-13 13:55:00,472.76,473.0,472.46,473.0,5927.0,447.5496,447.7768,447.2656,447.7768,5927.0
2022-01-13 14:00:00,472.93,473.4,472.57,472.61,5944.0,447.7105,448.1555,447.3697,447.4076,5944.0
2022-01-13 14:05:00,472.74,472.76,472.33,472.62,8055.0,447.5306,447.5496,447.1425,447.417,8055.0
2022-01-13 14:10:00,472.63,472.69,472.09,472.09,9276.0,447.4265,447.4833,446.9153,446.9153,9276.0
2022-01-13 14:15:00,472.18,472.5,471.96,472.35,8138.0,447.0005,447.3034,446.7922,447.1614,8138.0
2022-01-13 14:20:00,472.27,472.7,472.08,472.35,9067.0,447.0857,447.4928,446.9058,447.1614,9067.0
2022-01-13 14:25:00,472.1,472.17,471.79,471.94,7026.0,446.9248,446.991,446.6313,446.7733,7026.0
2022-01-13 14:30:00,471.86,471.86,471.03,471.37,8635.0,446.6976,446.6976,445.9118,446.2337,8635.0
2022-01-13 14:35:00,471.31,471.38,470.96,470.96,5911.0,446.1769,446.2432,445.8456,445.8456,5911.0
2022-01-13 14:40:00,471.0,471.67,471.0,471.49,6886.0,445.8834,446.5177,445.8834,446.3473,6886.0
2022-01-13 14:45:00,471.51,471.57,471.23,471.35,7645.0,446.3662,446.423,446.1012,446.2148,7645.0
2022-01-13 14:50:00,471.27,471.46,470.91,470.96,10340.0,446.139,446.3189,445.7982,445.8456,10340.0
2022-01-13 14:55:00,471.16,471.98,471.08,471.09,9165.0,446.0349,446.8112,445.9592,445.9686,9165.0
2022-01-13 15:00:00,471.09,471.09,469.44,469.45,13603.0,445.9686,445.9686,444.4066,444.4161,13603.0
2022-01-13 15:05:00,469.46,469.57,469.18,469.43,12972.0,444.4256,444.5297,444.1605,444.3972,12972.0
2022-01-13 15:10:00,469.21,469.31,468.66,469.31,9777.0,444.1889,444.2836,443.6682,444.2836,9777.0
2022-01-13 15:15:00,469.28,469.47,468.93,469.39,21485.0,444.2552,444.435,443.9238,444.3593,21485.0
2022-01-13 15:20:00,469.38,469.61,468.78,468.9,10713.0,444.3498,444.5676,443.7818,443.8954,10713.0
2022-01-13 15:25:00,468.95,469.59,468.88,469.59,16144.0,443.9428,444.5486,443.8765,444.5486,16144.0
2022-01-13 15:30:00,469.72,469.86,469.22,469.58,29165.0,444.6717,444.8042,444.1984,444.5392,29165.0
2022-01-13 15:35:00,469.61,469.61,468.41,468.58,40626.0,444.5676,444.5676,443.4315,443.5925,40626.0
2022-01-13 15:40:00,468.63,469.08,468.41,468.69,33456.0,443.6398,444.0658,443.4315,443.6966,33456.0
2022-01-13 15:45:00,468.71,468.94,467.6,467.81,36112.0,443.7156,443.9333,442.6647,442.8635,36112.0
2022-01-13 15:50:00,467.91,468.32,467.52,468.07,66904.0,442.9582,443.3463,442.589,443.1097,66904.0
2022-01-13 15:55:00,468.08,468.37,465.98,467.78,267289.0,443.1191,443.3937,441.1311,442.8351,267289.0
2022-01-14 09:30:00,469.89,472.56,468.19,472.56,85193.0,444.8326,447.3602,443.2233,447.3602,85193.0
2022-01-14 09:35:00,471.99,473.17,469.9,470.77,20679.0,446.8206,447.9377,444.8421,445.6657,20679.0
2022-01-14 09:40:00,470.75,470.98,468.31,470.4,20045.0,445.6468,445.8645,443.3369,445.3154,20045.0
2022-01-14 09:45:00,470.3,471.16,469.58,469.8,13389.0,445.2208,446.0349,444.5392,444.7474,13389.0
2022-01-14 09:50:00,469.54,471.72,469.44,470.81,29780.0,444.5013,446.565,444.4066,445.7036,29780.0
2022-01-14 09:55:00,470.78,472.83,470.66,472.83,14872.0,445.6752,447.6158,445.5616,447.6158,14872.0
2022-01-14 10:00:00,472.83,473.16,470.93,471.91,21107.0,447.6158,447.9283,445.8172,446.7449,21107.0
2022-01-14 10:05:00,472.03,472.74,471.3,472.74,51617.0,446.8585,447.5306,446.1674,447.5306,51617.0
2022-01-14 10:10:00,472.72,472.79,471.3,471.36,29211.0,447.5117,447.578,446.1674,446.2242,29211.0
2022-01-14 10:15:00,471.22,471.51,470.56,471.2,18545.0,446.0917,446.3662,445.4669,446.0728,18545.0
2022-01-14 10:20:00,471.0,471.52,470.52,470.52,43635.0,445.8834,446.3757,445.429,445.429,43635.0
2022-01-14 10:25:00,470.29,470.7,469.51,470.23,25388.0,445.2113,445.5994,444.4729,445.1545,25388.0
2022-01-14 10:30:00,470.15,471.0,469.14,470.97,17388.0,445.0788,445.8834,444.1226,445.855,17388.0
2022-01-14 10:35:00,470.98,472.55,469.76,472.55,18609.0,445.8645,447.3508,444.7096,447.3508,18609.0
2022-01-14 10:40:00,472.61,472.61,470.84,471.59,19636.0,447.4076,447.4076,445.732,446.442,19636.0
2022-01-14 10:45:00,471.54,471.89,470.75,470.9,14318.0,446.3946,446.726,445.6468,445.7888,14318.0
2022-01-14 10:50:00,470.69,471.26,470.41,471.19,15049.0,445.59,446.1296,445.3249,446.0633,15049.0
2022-01-14 10:55:00,471.04,471.08,469.98,470.88,15580.0,445.9213,445.9592,444.9178,445.7698,15580.0
2022-01-14 11:00:00,470.86,471.25,468.91,468.91,13397.0,445.7509,446.1201,443.9049,443.9049,13397.0
2022-01-14 11:05:00,468.89,469.1,468.25,468.62,14136.0,443.886,444.0848,443.2801,443.6304,14136.0
2022-01-14 11:10:00,468.71,468.79,467.66,467.99,18104.0,443.7156,443.7913,442.7215,443.0339,18104.0
2022-01-14 11:15:00,467.77,468.24,466.9,467.59,16520.0,442.8257,443.2706,442.0021,442.6553,16520.0
2022-01-14 11:20:00,467.48,467.55,466.8,467.41,21953.0,442.5511,442.6174,441.9074,442.4849,21953.0
2022-01-14 11:25:00,467.5,469.12,467.5,468.29,17182.0,442.5701,444.1037,442.5701,443.3179,17182.0
2022-01-14 11:30:00,468.08,468.08,467.15,467.82,10793.0,443.1191,443.1191,442.2387,442.873,10793.0
2022-01-14 11:35:00,467.92,468.0,467.6,467.73,9994.0,442.9677,443.0434,442.6647,442.7878,9994.0
2022-01-14 11:40:00,467.73,468.15,467.42,467.97,13000.0,442.7878,443.1854,442.4943,443.015,13000.0
2022-01-14 11:45:00,467.86,469.07,467.51,468.73,22450.0,442.9109,444.0564,442.5795,443.7345,22450.0
2022-01-14 11:50:00,468.76,469.34,468.65,469.04,14917.0,443.7629,444.312,443.6588,444.028,14917.0
2022-01-14 11:55:00,469.08,469.08,467.64,467.64,13171.0,444.0658,444.0658,442.7026,442.7026,13171.0
2022-01-14 12:00:00,467.65,468.12,467.25,467.36,9707.0,442.7121,443.157,442.3334,442.4375,9707.0
2022-01-14 12:05:00,467.02,467.54,466.91,467.25,9580.0,442.1157,442.6079,442.0115,442.3334,9580.0
2022-01-14 12:10:00,467.21,467.9,467.17,467.26,7404.0,442.2955,442.9487,442.2577,442.3429,7404.0
2022-01-14 12:15:00,467.24,467.35,466.73,466.8,8940.0,442.3239,442.4281,441.8411,441.9074,8940.0
2022-01-14 12:20:00,466.7,466.8,465.79,466.2,11867.0,441.8127,441.9074,440.9513,441.3394,11867.0
2022-01-14 12:25:00,466.07,466.95,465.88,466.95,8934.0,441.2163,442.0494,441.0365,442.0494,8934.0
2022-01-14 12:30:00,466.86,467.43,466.5,467.39,7774.0,441.9642,442.5038,441.6234,442.4659,7774.0
2022-01-14 12:35:00,467.28,467.63,467.1,467.3,20157.0,442.3618,442.6931,442.1914,442.3807,20157.0
2022-01-14 12:40:00,467.37,467.54,466.88,467.0,10857.0,442.447,442.6079,441.9831,442.0967,10857.0
2022-01-14 12:45:00,466.8,467.15,466.69,466.83,7529.0,441.9074,442.2387,441.8033,441.9358,7529.0
2022-01-14 12:50:00,466.61,466.7,465.56,465.79,9247.0,441.7275,441.8127,440.7335,440.9513,9247.0
2022-01-14 12:55:00,465.88,466.07,465.62,465.82,8161.0,441.0365,441.2163,440.7903,440.9797,8161.0
2022-01-14 13:00:00,465.73,466.56,465.72,466.56,9857.0,440.8945,441.6802,440.885,441.6802,9857.0
2022-01-14 13:05:00,466.5,466.92,466.04,466.3,9452.0,441.6234,442.021,441.1879,441.4341,9452.0
2022-01-14 13:10:00,466.08,466.4,465.77,466.25,7035.0,441.2258,441.5287,440.9323,441.3867,7035.0
2022-01-14 13:15:00,466.33,466.72,466.04,466.13,9404.0,441.4625,441.8317,441.1879,441.2731,9404.0
2022-01-14 13:20:00,466.07,466.07,465.08,465.15,7788.0,441.2163,441.2163,440.2791,440.3454,7788.0
2022-01-14 13:25:00,465.19,466.31,465.15,466.31,9047.0,440.3833,441.4435,440.3454,441.4435,9047.0
2022-01-14 13:30:00,466.25,466.52,465.52,465.52,7960.0,441.3867,441.6423,440.6957,440.6957,7960.0
2022-01-14 13:35:00,465.51,466.53,465.4,466.53,7676.0,440.6862,441.6518,440.5821,441.6518,7676.0
2022-01-14 13:40:00,466.56,467.28,466.35,467.16,13433.0,441.6802,442.3618,441.4814,442.2482,13433.0
2022-01-14 13:45:00,467.16,467.32,466.41,466.84,13269.0,442.2482,442.3997,441.5382,441.9453,13269.0
2022-01-14 13:50:00,466.73,466.73,465.95,466.28,16172.0,441.8411,441.8411,441.1027,441.4151,16172.0
2022-01-14 13:55:00,466.26,466.65,466.09,466.21,9026.0,441.3962,441.7654,441.2353,441.3489,9026.0
2022-01-14 14:00:00,466.14,466.97,466.14,466.56,11547.0,441.2826,442.0683,441.2826,441.6802,11547.0
2022-01-14 14:05:00,466.45,466.77,465.65,465.75,13811.0,441.5761,441.879,440.8187,440.9134,13811.0
2022-01-14 14:10:00,465.78,466.39,465.72,466.34,14762.0,440.9418,441.5193,440.885,441.4719,14762.0
2022-01-14 14:15:00,466.36,466.6,466.09,466.09,11842.0,441.4909,441.7181,441.2353,441.2353,11842.0
2022-01-14 14:20:00,465.99,466.51,465.79,466.25,9739.0,441.1406,441.6329,440.9513,441.3867,9739.0
2022-01-14 14:25:00,466.31,466.39,465.2,465.33,8566.0,441.4435,441.5193,440.3927,440.5158,8566.0
2022-01-14 14:30:00,465.18,466.22,465.18,466.16,10801.0,440.3738,441.3583,440.3738,441.3015,10801.0
2022-01-14 14:35:00,466.22,466.88,466.14,466.36,16350.0,441.3583,441.9831,441.2826,441.4909,16350.0
2022-01-14 14:40:00,466.25,466.29,465.55,465.77,13447.0,441.3867,441.4246,440.7241,440.9323,13447.0
2022-01-14 14:45:00,465.74,466.39,465.58,466.05,13815.0,440.9039,441.5193,440.7525,441.1974,13815.0
2022-01-14 14:50:00,466.05,466.32,465.89,466.06,21956.0,441.1974,441.453,441.0459,441.2069,21956.0
2022-01-14 14:55:00,466.06,466.31,465.67,465.67,27800.0,441.2069,441.4435,440.8377,440.8377,27800.0
2022-01-14 15:00:00,465.65,466.55,465.64,466.26,20416.0,440.8187,441.6707,440.8093,441.3962,20416.0
2022-01-14 15:05:00,466.17,466.18,465.42,465.69,17868.0,441.311,441.3205,440.601,440.8566,17868.0
2022-01-14 15:10:00,465.65,466.46,465.65,466.23,20373.0,440.8187,441.5855,440.8187,441.3678,20373.0
2022-01-14 15:15:00,466.2,466.98,465.73,466.98,24859.0,441.3394,442.0778,440.8945,442.0778,24859.0
2022-01-14 15:20:00,467.06,467.78,467.06,467.52,10521.0,442.1535,442.8351,442.1535,442.589,10521.0
2022-01-14 15:25:00,467.45,467.59,467.12,467.28,15805.0,442.5227,442.6553,442.2103,442.3618,15805.0
2022-01-14 15:30:00,467.35,468.58,467.35,468.47,29812.0,442.4281,443.5925,442.4281,443.4883,29812.0
2022-01-14 15:35:00,468.51,468.79,468.06,468.58,23544.0,443.5262,443.7913,443.1002,443.5925,23544.0
2022-01-14 15:40:00,468.5,469.12,468.14,468.93,25509.0,443.5167,444.1037,443.1759,443.9238,25509.0
2022-01-14 15:45:00,468.99,469.17,468.0,468.74,36637.0,443.9806,444.151,443.0434,443.744,36637.0
2022-01-14 15:50:00,468.78,469.39,468.3,469.09,45493.0,443.7818,444.3593,443.3274,444.0753,45493.0
2022-01-14 15:55:00,469.15,469.18,468.34,468.51,110461.0,444.1321,444.1605,443.3653,443.5262,110461.0
2022-01-18 09:30:00,465.17,465.17,460.52,463.5,114091.0,440.3643,440.3643,435.9623,438.7834,114091.0
2022-01-18 09:35:00,463.66,463.68,461.44,462.79,17138.0,438.9348,438.9538,436.8332,438.1112,17138.0
2022-01-18 09:40:00,462.58,462.62,460.78,461.7,32098.0,437.9124,437.9503,436.2084,437.0794,32098.0
2022-01-18 09:45:00,461.61,462.8,460.55,460.59,23512.0,436.9942,438.1207,435.9907,436.0286,23512.0
2022-01-18 09:50:00,460.67,461.36,458.73,459.91,43167.0,436.1043,436.7575,434.2677,435.3848,43167.0
2022-01-18 09:55:00,459.91,459.95,458.35,459.95,16204.0,435.3848,435.4227,433.908,435.4227,16204.0
2022-01-18 10:00:00,459.56,460.59,458.5,460.54,24203.0,435.0535,436.0286,434.05,435.9812,24203.0
2022-01-18 10:05:00,460.3,461.86,459.88,461.58,25196.0,435.754,437.2308,435.3564,436.9658,25196.0
2022-01-18 10:10:00,461.57,462.42,460.28,460.28,41070.0,436.9563,437.761,435.7351,435.7351,41070.0
2022-01-18 10:15:00,460.57,461.72,460.32,460.8,19094.0,436.0096,437.0983,435.773,436.2274,19094.0
2022-01-18 10:20:00,460.43,461.8,460.26,461.59,28282.0,435.8771,437.174,435.7162,436.9752,28282.0
2022-01-18 10:25:00,461.46,461.7,460.31,460.9,23949.0,436.8522,437.0794,435.7635,436.322,23949.0
2022-01-18 10:30:00,461.29,462.07,460.73,461.43,17743.0,436.6912,437.4296,436.1611,436.8238,17743.0
2022-01-18 10:35:00,461.55,463.0,461.23,462.83,14246.0,436.9374,438.31,436.6344,438.1491,14246.0
2022-01-18 10:40:00,462.72,463.22,461.74,462.09,14696.0,438.045,438.5183,437.1172,437.4486,14696.0
2022-01-18 10:45:00,462.11,462.44,461.04,461.29,12913.0,437.4675,437.7799,436.4546,436.6912,12913.0
2022-01-18 10:50:00,461.28,462.67,461.12,462.0,7267.0,436.6818,437.9976,436.5303,437.3634,7267.0
2022-01-18 10:55:00,461.84,462.27,461.33,461.35,8842.0,437.2119,437.619,436.7291,436.748,8842.0
2022-01-18 11:00:00,461.26,462.73,461.22,462.5,6943.0,436.6628,438.0544,436.625,437.8367,6943.0
2022-01-18 11:05:00,462.52,463.19,461.43,462.19,26491.0,437.8556,438.4899,436.8238,437.5432,26491.0
2022-01-18 11:10:00,462.17,463.09,461.74,463.09,8633.0,437.5243,438.3952,437.1172,438.3952,8633.0
2022-01-18 11:15:00,462.99,464.02,462.98,463.08,14885.0,438.3006,439.2757,438.2911,438.3858,14885.0
2022-01-18 11:20:00,463.34,464.01,463.11,463.69,10680.0,438.6319,439.2662,438.4142,438.9632,10680.0
2022-01-18 11:25:00,463.65,464.57,463.39,464.57,10596.0,438.9254,439.7963,438.6792,439.7963,10596.0
2022-01-18 11:30:00,464.57,464.57,463.8,464.04,12424.0,439.7963,439.7963,439.0674,439.2946,12424.0
2022-01-18 11:35:00,464.1,464.39,463.54,464.3,10698.0,439.3514,439.6259,438.8212,439.5407,10698.0
2022-01-18 11:40:00,464.37,465.17,463.79,463.87,18515.0,439.607,440.3643,439.0579,439.1336,18515.0
2022-01-18 11:45:00,463.78,464.13,463.35,464.13,8514.0,439.0484,439.3798,438.6414,439.3798,8514.0
2022-01-18 11:50:00,464.56,464.9,463.92,464.9,9206.0,439.7869,440.1087,439.181,440.1087,9206.0
2022-01-18 11:55:00,464.83,464.9,464.12,464.58,6078.0,440.0425,440.1087,439.3703,439.8058,6078.0
2022-01-18 12:00:00,464.56,464.63,463.72,463.99,5326.0,439.7869,439.8531,438.9916,439.2473,5326.0
2022-01-18 12:05:00,463.99,464.26,463.77,464.04,7705.0,439.2473,439.5029,439.039,439.2946,7705.0
2022-01-18 12:10:00,464.18,464.5,463.58,463.99,10799.0,439.4271,439.7301,438.8591,439.2473,10799.0
2022-01-18 12:15:00,464.06,464.27,463.53,463.99,6383.0,439.3135,439.5123,438.8118,439.2473,6383.0
2022-01-18 12:20:00,463.99,464.1,463.11,463.42,7946.0,439.2473,439.3514,438.4142,438.7076,7946.0
2022-01-18 12:25:00,463.5,463.52,462.86,463.21,8528.0,438.7834,438.8023,438.1775,438.5088,8528.0
2022-01-18 12:30:00,463.38,463.38,462.05,462.22,15513.0,438.6698,438.6698,437.4107,437.5716,15513.0
2022-01-18 12:35:00,462.16,462.96,461.86,462.96,28750.0,437.5148,438.2722,437.2308,438.2722,28750.0
2022-01-18 12:40:00,463.02,463.18,462.62,462.83,9845.0,438.329,438.4804,437.9503,438.1491,9845.0
2022-01-18 12:45:00,462.91,463.83,462.65,462.69,9560.0,438.2248,439.0958,437.9787,438.0166,9560.0
2022-01-18 12:50:00,462.65,462.97,462.11,462.21,19234.0,437.9787,438.2816,437.4675,437.5622,19234.0
2022-01-18 12:55:00,462.2,462.28,461.89,461.92,8896.0,437.5527,437.6284,437.2592,437.2876,8896.0
2022-01-18 13:00:00,461.83,462.62,461.71,462.46,11540.0,437.2024,437.9503,437.0888,437.7988,11540.0
2022-01-18 13:05:00,462.54,463.15,462.17,463.15,8684.0,437.8746,438.452,437.5243,438.452,8684.0
2022-01-18 13:10:00,463.25,463.74,462.99,463.74,14904.0,438.5467,439.0106,438.3006,439.0106,14904.0
2022-01-18 13:15:00,463.47,463.84,463.33,463.37,22054.0,438.755,439.1052,438.6224,438.6603,22054.0
2022-01-18 13:20:00,463.35,463.81,463.03,463.19,18869.0,438.6414,439.0768,438.3384,438.4899,18869.0
2022-01-18 13:25:00,463.28,464.24,463.2,464.15,16224.0,438.5751,439.4839,438.4994,439.3987,16224.0
2022-01-18 13:30:00,464.07,464.2,463.0,463.33,8337.0,439.323,439.4461,438.31,438.6224,8337.0
2022-01-18 13:35:00,463.34,464.34,463.33,464.28,13263.0,438.6319,439.5786,438.6224,439.5218,13263.0
2022-01-18 13:40:00,464.32,464.94,464.14,464.82,12479.0,439.5597,440.1466,439.3893,440.033,12479.0
2022-01-18 13:45:00,464.93,465.42,464.74,464.79,31162.0,440.1371,440.601,439.9573,440.0046,31162.0
2022-01-18 13:50:00,464.88,465.7,464.84,465.43,15618.0,440.0898,440.8661,440.0519,440.6105,15618.0
2022-01-18 13:55:00,465.57,465.61,464.65,464.87,7759.0,440.743,440.7809,439.8721,440.0803,7759.0
2022-01-18 14:00:00,464.87,465.6,464.87,465.15,10942.0,440.0803,440.7714,440.0803,440.3454,10942.0
2022-01-18 14:05:00,465.15,465.2,464.57,464.7,18461.0,440.3454,440.3927,439.7963,439.9194,18461.0
2022-01-18 14:10:00,464.79,464.9,463.87,464.08,17243.0,440.0046,440.1087,439.1336,439.3325,17243.0
2022-01-18 14:15:00,464.19,465.4,464.11,465.4,15313.0,439.4366,440.5821,439.3609,440.5821,15313.0
2022-01-18 14:20:00,465.32,465.71,464.84,465.17,12801.0,440.5063,440.8755,440.0519,440.3643,12801.0
2022-01-18 14:25:00,465.23,465.23,464.62,464.98,6375.0,440.4211,440.4211,439.8437,440.1845,6375.0
2022-01-18 14:30:00,464.9,465.18,464.87,465.02,17602.0,440.1087,440.3738,440.0803,440.2223,17602.0
2022-01-18 14:35:00,465.04,465.18,464.74,464.9,11610.0,440.2413,440.3738,439.9573,440.1087,11610.0
2022-01-18 14:40:00,464.94,464.94,464.08,464.14,13624.0,440.1466,440.1466,439.3325,439.3893,13624.0
2022-01-18 14:45:00,464.1,464.26,463.78,464.07,24743.0,439.3514,439.5029,439.0484,439.323,24743.0
2022-01-18 14:50:00,464.04,464.52,463.96,464.4,22047.0,439.2946,439.749,439.2189,439.6354,22047.0
2022-01-18 14:55:00,464.43,464.8,464.34,464.39,16070.0,439.6638,440.0141,439.5786,439.6259,16070.0
2022-01-18 15:00:00,464.48,464.53,463.51,463.53,20398.0,439.7111,439.7585,438.7928,438.8118,20398.0
2022-01-18 15:05:00,463.67,464.02,463.63,463.8,17212.0,438.9443,439.2757,438.9064,439.0674,17212.0
2022-01-18 15:10:00,463.82,463.92,463.5,463.64,18951.0,439.0863,439.181,438.7834,438.9159,18951.0
2022-01-18 15:15:00,463.59,463.59,461.91,462.26,25590.0,438.8686,438.8686,437.2782,437.6095,25590.0
2022-01-18 15:20:00,462.35,463.03,462.27,462.91,14803.0,437.6947,438.3384,437.619,438.2248,14803.0
2022-01-18 15:25:00,462.91,463.05,462.48,463.03,17709.0,438.2248,438.3574,437.8178,438.3384,17709.0
2022-01-18 15:30:00,463.01,463.26,462.4,462.66,33360.0,438.3195,438.5562,437.742,437.9882,33360.0
2022-01-18 15:35:00,462.62,462.81,462.13,462.59,19433.0,437.9503,438.1302,437.4864,437.9219,19433.0
2022-01-18 15:40:00,462.53,462.57,461.75,461.8,20315.0,437.8651,437.903,437.1267,437.174,20315.0
2022-01-18 15:45:00,461.78,462.09,461.58,461.95,43730.0,437.1551,437.4486,436.9658,437.316,43730.0
2022-01-18 15:50:00,462.01,462.79,461.53,461.57,49856.0,437.3728,438.1112,436.9184,436.9563,49856.0
2022-01-18 15:55:00,461.55,462.19,461.0,461.56,177716.0,436.9374,437.5432,436.4167,436.9468,177716.0
2022-01-19 09:30:00,468.0,469.41,461.51,465.98,134069.0,443.0434,444.3782,436.8995,441.1311,134069.0
2022-01-19 09:35:00,465.42,473.49,464.27,472.5,85448.0,440.601,448.2407,439.5123,447.3034,85448.0
2022-01-19 09:40:00,472.31,474.86,470.39,474.69,56533.0,447.1236,449.5376,445.306,449.3767,56533.0
2022-01-19 09:45:00,475.0,475.49,472.26,472.84,103146.0,449.6701,450.134,447.0762,447.6253,103146.0
2022-01-19 09:50:00,473.13,474.5,472.35,473.17,63031.0,447.8999,449.1968,447.1614,447.9377,63031.0
2022-01-19 09:55:00,473.07,474.44,471.55,472.15,36440.0,447.843,449.14,446.4041,446.9721,36440.0
2022-01-19 10:00:00,471.96,473.48,471.23,472.06,44714.0,446.7922,448.2312,446.1012,446.8869,44714.0
2022-01-19 10:05:00,472.34,472.36,470.2,471.23,52380.0,447.152,447.1709,445.1261,446.1012,52380.0
2022-01-19 10:10:00,471.33,471.96,469.0,469.0,26984.0,446.1958,446.7922,443.9901,443.9901,26984.0
2022-01-19 10:15:00,468.81,470.75,468.58,469.05,34980.0,443.8102,445.6468,443.5925,444.0374,34980.0
2022-01-19 10:20:00,468.88,469.42,467.5,469.17,28564.0,443.8765,444.3877,442.5701,444.151,28564.0
2022-01-19 10:25:00,469.24,469.25,466.83,467.66,31042.0,444.2173,444.2268,441.9358,442.7215,31042.0
2022-01-19 10:30:00,466.95,469.0,466.74,468.9,34020.0,442.0494,443.9901,441.8506,443.8954,34020.0
2022-01-19 10:35:00,468.7,468.89,466.26,466.37,51266.0,443.7061,443.886,441.3962,441.5003,51266.0
2022-01-19 10:40:00,466.15,467.18,465.62,465.82,33152.0,441.2921,442.2671,440.7903,440.9797,33152.0
2022-01-19 10:45:00,465.81,467.1,464.92,466.84,17830.0,440.9702,442.1914,440.1277,441.9453,17830.0
2022-01-19 10:50:00,466.83,468.52,466.16,467.75,27773.0,441.9358,443.5357,441.3015,442.8067,27773.0
2022-01-19 10:55:00,467.7,468.77,465.8,466.52,25640.0,442.7594,443.7724,440.9607,441.6423,25640.0
2022-01-19 11:00:00,466.53,466.53,464.1,464.18,22458.0,441.6518,441.6518,439.3514,439.4271,22458.0
2022-01-19 11:05:00,464.45,464.45,462.63,463.85,15656.0,439.6827,439.6827,437.9598,439.1147,15656.0
2022-01-19 11:10:00,464.49,464.66,463.21,464.57,13926.0,439.7206,439.8815,438.5088,439.7963,13926.0
2022-01-19 11:15:00,464.63,464.78,461.99,463.39,13441.0,439.8531,439.9951,437.3539,438.6792,13441.0
2022-01-19 11:20:00,463.14,465.7,462.6,465.52,11096.0,438.4426,440.8661,437.9314,440.6957,11096.0
2022-01-19 11:25:00,465.75,467.85,465.63,467.54,29956.0,440.9134,442.9014,440.7998,442.6079,29956.0
2022-01-19 11:30:00,467.7,467.72,466.59,466.59,21967.0,442.7594,442.7783,441.7086,441.7086,21967.0
2022-01-19 11:35:00,466.61,467.94,465.5,467.94,12068.0,441.7275,442.9866,440.6767,442.9866,12068.0
2022-01-19 11:40:00,467.92,467.98,465.84,466.65,28740.0,442.9677,443.0245,440.9986,441.7654,28740.0
2022-01-19 11:45:00,466.61,467.38,465.47,466.6,19214.0,441.7275,442.4565,440.6483,441.7181,19214.0
2022-01-19 11:50:00,466.29,467.5,465.44,467.25,59083.0,441.4246,442.5701,440.6199,442.3334,59083.0
2022-01-19 11:55:00,467.39,468.46,466.74,468.0,20988.0,442.4659,443.4789,441.8506,443.0434,20988.0
2022-01-19 12:00:00,468.0,469.44,467.86,468.73,103248.0,443.0434,444.4066,442.9109,443.7345,103248.0
2022-01-19 12:05:00,468.68,469.7,468.58,469.55,20089.0,443.6872,444.6528,443.5925,444.5108,20089.0
2022-01-19 12:10:00,469.54,469.87,468.32,468.34,31269.0,444.5013,444.8137,443.3463,443.3653,31269.0
2022-01-19 12:15:00,468.32,468.32,466.84,467.87,9607.0,443.3463,443.3463,441.9453,442.9203,9607.0
2022-01-19 12:20:00,467.83,467.86,466.92,467.39,9513.0,442.8825,442.9109,442.021,442.4659,9513.0
2022-01-19 12:25:00,467.19,468.06,467.1,467.96,9216.0,442.2766,443.1002,442.1914,443.0055,9216.0
2022-01-19 12:30:00,467.98,468.62,467.43,468.0,18795.0,443.0245,443.6304,442.5038,443.0434,18795.0
2022-01-19 12:35:00,467.91,468.18,467.76,467.99,19472.0,442.9582,443.2138,442.8162,443.0339,19472.0
2022-01-19 12:40:00,467.83,467.91,467.16,467.35,16587.0,442.8825,442.9582,442.2482,442.4281,16587.0
2022-01-19 12:45:00,467.28,468.0,467.2,467.89,8140.0,442.3618,443.0434,442.2861,442.9393,8140.0
2022-01-19 12:50:00,467.77,467.88,467.22,467.22,7571.0,442.8257,442.9298,442.305,442.305,7571.0
2022-01-19 12:55:00,467.03,467.63,467.03,467.47,8786.0,442.1251,442.6931,442.1251,442.5417,8786.0
2022-01-19 13:00:00,467.47,467.92,467.26,467.92,7445.0,442.5417,442.9677,442.3429,442.9677,7445.0
2022-01-19 13:05:00,467.86,467.87,467.09,467.5,9945.0,442.9109,442.9203,442.1819,442.5701,9945.0
2022-01-19 13:10:00,467.49,468.7,467.49,468.58,15951.0,442.5606,443.7061,442.5606,443.5925,15951.0
2022-01-19 13:15:00,468.48,468.57,466.22,466.66,15854.0,443.4978,443.583,441.3583,441.7749,15854.0
2022-01-19 13:20:00,466.45,466.92,466.44,466.72,6712.0,441.5761,442.021,441.5666,441.8317,6712.0
2022-01-19 13:25:00,466.8,467.0,465.52,465.85,10870.0,441.9074,442.0967,440.6957,441.0081,10870.0
2022-01-19 13:30:00,465.57,466.44,465.19,466.24,30977.0,440.743,441.5666,440.3833,441.3773,30977.0
2022-01-19 13:35:00,466.17,466.52,465.24,465.47,17000.0,441.311,441.6423,440.4306,440.6483,17000.0
2022-01-19 13:40:00,465.55,465.97,464.92,464.92,9435.0,440.7241,441.1217,440.1277,440.1277,9435.0
2022-01-19 13:45:00,464.97,465.01,464.13,464.13,6514.0,440.175,440.2129,439.3798,439.3798,6514.0
2022-01-19 13:50:00,464.2,464.77,463.69,463.98,28034.0,439.4461,439.9857,438.9632,439.2378,28034.0
2022-01-19 13:55:00,463.96,465.12,463.87,465.0,17325.0,439.2189,440.317,439.1336,440.2034,17325.0
2022-01-19 14:00:00,464.87,465.35,464.87,465.3,9121.0,440.0803,440.5347,440.0803,440.4874,9121.0
2022-01-19 14:05:00,465.17,465.31,463.93,464.16,11724.0,440.3643,440.4969,439.1904,439.4082,11724.0
2022-01-19 14:10:00,464.02,464.09,463.28,463.33,6575.0,439.2757,439.3419,438.5751,438.6224,6575.0
2022-01-19 14:15:00,463.51,463.9,463.46,463.82,7009.0,438.7928,439.162,438.7455,439.0863,7009.0
2022-01-19 14:20:00,463.79,463.94,463.17,463.17,11556.0,439.0579,439.1999,438.471,438.471,11556.0
2022-01-19 14:25:00,463.24,463.41,462.65,462.9,10853.0,438.5372,438.6982,437.9787,438.2154,10853.0
2022-01-19 14:30:00,462.84,462.88,462.38,462.76,9325.0,438.1586,438.1964,437.7231,438.0828,9325.0
2022-01-19 14:35:00,462.75,463.25,462.4,462.6,12037.0,438.0734,438.5467,437.742,437.9314,12037.0
2022-01-19 14:40:00,462.52,463.62,462.4,463.29,9055.0,437.8556,438.897,437.742,438.5846,9055.0
2022-01-19 14:45:00,463.54,464.02,463.28,463.61,12657.0,438.8212,439.2757,438.5751,438.8875,12657.0
2022-01-19 14:50:00,463.62,464.22,463.41,463.96,13140.0,438.897,439.465,438.6982,439.2189,13140.0
2022-01-19 14:55:00,463.93,465.16,463.93,464.54,10633.0,439.1904,440.3549,439.1904,439.7679,10633.0
2022-01-19 15:00:00,464.37,465.37,464.02,465.34,20241.0,439.607,440.5537,439.2757,440.5253,20241.0
2022-01-19 15:05:00,465.47,465.61,464.75,465.24,12228.0,440.6483,440.7809,439.9667,440.4306,12228.0
2022-01-19 15:10:00,465.32,465.78,465.26,465.66,12045.0,440.5063,440.9418,440.4495,440.8282,12045.0
2022-01-19 15:15:00,465.64,465.78,465.29,465.56,12440.0,440.8093,440.9418,440.4779,440.7335,12440.0
2022-01-19 15:20:00,465.64,465.67,464.79,464.79,17300.0,440.8093,440.8377,440.0046,440.0046,17300.0
2022-01-19 15:25:00,464.78,465.29,464.48,464.68,28469.0,439.9951,440.4779,439.7111,439.9005,28469.0
2022-01-19 15:30:00,464.56,464.56,463.53,463.9,22716.0,439.7869,439.7869,438.8118,439.162,22716.0
2022-01-19 15:35:00,463.99,464.13,463.1,463.16,19278.0,439.2473,439.3798,438.4047,438.4615,19278.0
2022-01-19 15:40:00,463.1,464.4,462.94,463.89,30857.0,438.4047,439.6354,438.2532,439.1526,30857.0
2022-01-19 15:45:00,463.84,464.95,463.83,464.07,32673.0,439.1052,440.1561,439.0958,439.323,32673.0
2022-01-19 15:50:00,463.96,463.96,462.97,463.49,51904.0,439.2189,439.2189,438.2816,438.7739,51904.0
2022-01-19 15:55:00,463.45,463.76,462.21,462.5,125777.0,438.736,439.0295,437.5622,437.8367,125777.0
2022-01-20 09:30:00,464.38,468.71,462.0,468.47,136632.0,439.6165,443.7156,437.3634,443.4883,136632.0
2022-01-20 09:35:00,468.61,469.15,466.85,468.65,21320.0,443.6209,444.1321,441.9547,443.6588,21320.0
2022-01-20 09:40:00,468.95,469.18,467.61,467.72,86533.0,443.9428,444.1605,442.6742,442.7783,86533.0
2022-01-20 09:45:00,467.93,469.8,467.81,469.6,23098.0,442.9771,444.7474,442.8635,444.5581,23098.0
2022-01-20 09:50:00,469.39,470.28,468.68,470.28,22866.0,444.3593,445.2018,443.6872,445.2018,22866.0
2022-01-20 09:55:00,470.76,471.63,470.26,470.5,24480.0,445.6562,446.4798,445.1829,445.4101,24480.0
2022-01-20 10:00:00,470.45,471.41,469.7,470.69,17573.0,445.3628,446.2716,444.6528,445.59,17573.0
2022-01-20 10:05:00,470.75,471.18,469.76,470.39,13360.0,445.6468,446.0538,444.7096,445.306,13360.0
2022-01-20 10:10:00,470.39,470.58,468.86,469.24,22370.0,445.306,445.4858,443.8576,444.2173,22370.0
2022-01-20 10:15:00,469.43,469.69,468.0,468.0,11595.0,444.3972,444.6433,443.0434,443.0434,11595.0
2022-01-20 10:20:00,468.02,469.07,467.75,468.49,14547.0,443.0623,444.0564,442.8067,443.5073,14547.0
2022-01-20 10:25:00,468.37,469.03,468.22,468.67,9280.0,443.3937,444.0185,443.2517,443.6777,9280.0
2022-01-20 10:30:00,468.66,469.52,468.6,469.18,11284.0,443.6682,444.4824,443.6114,444.1605,11284.0
2022-01-20 10:35:00,469.25,469.3,468.76,469.12,10405.0,444.2268,444.2741,443.7629,444.1037,10405.0
2022-01-20 10:40:00,469.19,469.34,467.85,468.05,11186.0,444.17,444.312,442.9014,443.0907,11186.0
2022-01-20 10:45:00,467.68,470.28,467.68,470.28,15569.0,442.7405,445.2018,442.7405,445.2018,15569.0
2022-01-20 10:50:00,470.26,470.26,469.19,469.69,12646.0,445.1829,445.1829,444.17,444.6433,12646.0
2022-01-20 10:55:00,469.84,470.13,469.25,469.25,9176.0,444.7853,445.0598,444.2268,444.2268,9176.0
2022-01-20 11:00:00,469.05,470.3,469.05,469.97,16094.0,444.0374,445.2208,444.0374,444.9084,16094.0
2022-01-20 11:05:00,470.01,470.22,468.93,469.36,9921.0,444.9462,445.145,443.9238,444.3309,9921.0
2022-01-20 11:10:00,469.5,469.73,468.56,468.97,9308.0,444.4634,444.6812,443.5736,443.9617,9308.0
2022-01-20 11:15:00,468.98,469.35,468.9,469.04,11306.0,443.9712,444.3214,443.8954,444.028,11306.0
2022-01-20 11:20:00,469.02,469.1,468.36,468.84,20079.0,444.009,444.0848,443.3842,443.8386,20079.0
2022-01-20 11:25:00,468.81,469.04,468.6,468.74,11993.0,443.8102,444.028,443.6114,443.744,11993.0
2022-01-20 11:30:00,468.92,470.51,468.73,469.66,62773.0,443.9144,445.4196,443.7345,444.6149,62773.0
2022-01-20 11:35:00,469.66,470.49,469.56,469.96,13893.0,444.6149,445.4006,444.5202,444.8989,13893.0
2022-01-20 11:40:00,469.97,469.99,468.55,468.77,6347.0,444.9084,444.9273,443.5641,443.7724,6347.0
2022-01-20 11:45:00,468.65,469.13,468.46,469.1,8752.0,443.6588,444.1132,443.4789,444.0848,8752.0
2022-01-20 11:50:00,469.14,469.49,468.28,468.35,11736.0,444.1226,444.454,443.3085,443.3747,11736.0
2022-01-20 11:55:00,468.1,469.16,468.1,468.68,7260.0,443.1381,444.1416,443.1381,443.6872,7260.0
2022-01-20 12:00:00,468.69,469.22,468.43,469.22,9309.0,443.6966,444.1984,443.4505,444.1984,9309.0
2022-01-20 12:05:00,469.16,469.18,468.36,468.5,10108.0,444.1416,444.1605,443.3842,443.5167,10108.0
2022-01-20 12:10:00,468.4,468.56,467.15,467.45,15211.0,443.4221,443.5736,442.2387,442.5227,15211.0
2022-01-20 12:15:00,467.48,468.19,467.35,467.76,13573.0,442.5511,443.2233,442.4281,442.8162,13573.0
2022-01-20 12:20:00,467.77,467.79,467.23,467.39,5506.0,442.8257,442.8446,442.3145,442.4659,5506.0
2022-01-20 12:25:00,467.57,467.73,466.64,466.71,13301.0,442.6363,442.7878,441.7559,441.8222,13301.0
2022-01-20 12:30:00,466.81,468.16,466.81,468.04,10197.0,441.9169,443.1949,441.9169,443.0813,10197.0
2022-01-20 12:35:00,468.04,469.19,467.88,468.92,17607.0,443.0813,444.17,442.9298,443.9144,17607.0
2022-01-20 12:40:00,468.79,469.34,468.6,468.89,10119.0,443.7913,444.312,443.6114,443.886,10119.0
2022-01-20 12:45:00,468.96,469.42,468.69,469.22,9136.0,443.9522,444.3877,443.6966,444.1984,9136.0
2022-01-20 12:50:00,469.22,469.38,468.89,469.29,9568.0,444.1984,444.3498,443.886,444.2646,9568.0
2022-01-20 12:55:00,469.23,469.33,468.88,469.1,10207.0,444.2078,444.3025,443.8765,444.0848,10207.0
2022-01-20 13:00:00,469.0,469.12,468.19,468.42,12199.0,443.9901,444.1037,443.2233,443.441,12199.0
2022-01-20 13:05:00,468.2,469.24,468.08,468.88,23845.0,443.2327,444.2173,443.1191,443.8765,23845.0
2022-01-20 13:10:00,468.88,469.37,468.72,468.98,11508.0,443.8765,444.3404,443.725,443.9712,11508.0
2022-01-20 13:15:00,468.8,469.25,468.17,469.14,10627.0,443.8008,444.2268,443.2043,444.1226,10627.0
2022-01-20 13:20:00,469.38,469.53,468.92,469.42,22823.0,444.3498,444.4918,443.9144,444.3877,22823.0
2022-01-20 13:25:00,469.42,469.9,469.3,469.9,10568.0,444.3877,444.8421,444.2741,444.8421,10568.0
2022-01-20 13:30:00,470.0,470.28,469.34,469.74,23739.0,444.9368,445.2018,444.312,444.6906,23739.0
2022-01-20 13:35:00,469.7,469.72,468.67,469.1,8340.0,444.6528,444.6717,443.6777,444.0848,8340.0
2022-01-20 13:40:00,469.08,469.71,469.07,469.52,5056.0,444.0658,444.6622,444.0564,444.4824,5056.0
2022-01-20 13:45:00,469.54,469.54,468.94,469.14,9954.0,444.5013,444.5013,443.9333,444.1226,9954.0
2022-01-20 13:50:00,469.09,469.37,468.82,469.27,9283.0,444.0753,444.3404,443.8197,444.2457,9283.0
2022-01-20 13:55:00,469.38,469.38,468.76,468.8,11510.0,444.3498,444.3498,443.7629,443.8008,11510.0
2022-01-20 14:00:00,468.77,470.13,468.77,470.13,8380.0,443.7724,445.0598,443.7724,445.0598,8380.0
2022-01-20 14:05:00,470.12,470.4,469.89,470.35,29847.0,445.0504,445.3154,444.8326,445.2681,29847.0
2022-01-20 14:10:00,470.33,470.42,468.98,469.05,17291.0,445.2492,445.3344,443.9712,444.0374,17291.0
2022-01-20 14:15:00,469.16,469.81,468.68,469.63,8006.0,444.1416,444.7569,443.6872,444.5865,8006.0
2022-01-20 14:20:00,469.67,469.81,468.77,468.99,9069.0,444.6244,444.7569,443.7724,443.9806,9069.0
2022-01-20 14:25:00,469.03,469.27,468.72,469.04,16033.0,444.0185,444.2457,443.725,444.028,16033.0
2022-01-20 14:30:00,469.04,469.14,468.16,468.21,11095.0,444.028,444.1226,443.1949,443.2422,11095.0
2022-01-20 14:35:00,468.3,468.3,467.89,468.21,15469.0,443.3274,443.3274,442.9393,443.2422,15469.0
2022-01-20 14:40:00,468.08,468.24,468.0,468.14,31480.0,443.1191,443.2706,443.0434,443.1759,31480.0
2022-01-20 14:45:00,468.07,468.97,468.0,468.82,53131.0,443.1097,443.9617,443.0434,443.8197,53131.0
2022-01-20 14:50:00,468.78,469.09,468.17,468.92,29626.0,443.7818,444.0753,443.2043,443.9144,29626.0
2022-01-20 14:55:00,468.7,469.45,468.67,468.72,12282.0,443.7061,444.4161,443.6777,443.725,12282.0
2022-01-20 15:00:00,468.69,469.19,468.1,468.22,8850.0,443.6966,444.17,443.1381,443.2517,8850.0
2022-01-20 15:05:00,468.07,468.33,467.54,467.71,13514.0,443.1097,443.3558,442.6079,442.7689,13514.0
2022-01-20 15:10:00,467.56,467.72,466.79,467.04,17793.0,442.6269,442.7783,441.8979,442.1346,17793.0
2022-01-20 15:15:00,466.95,467.87,466.65,467.85,26474.0,442.0494,442.9203,441.7654,442.9014,26474.0
2022-01-20 15:20:00,467.77,467.8,466.77,467.1,12043.0,442.8257,442.8541,441.879,442.1914,12043.0
2022-01-20 15:25:00,467.17,468.0,466.94,467.61,40522.0,442.2577,443.0434,442.0399,442.6742,40522.0
2022-01-20 15:30:00,467.53,467.78,466.64,466.64,39073.0,442.5985,442.8351,441.7559,441.7559,39073.0
2022-01-20 15:35:00,466.57,466.96,465.37,466.05,25040.0,441.6897,442.0589,440.5537,441.1974,25040.0
2022-01-20 15:40:00,466.15,466.77,465.94,466.29,16146.0,441.2921,441.879,441.0933,441.4246,16146.0
2022-01-20 15:45:00,466.11,466.72,464.96,465.04,34729.0,441.2542,441.8317,440.1655,440.2413,34729.0
2022-01-20 15:50:00,465.0,465.35,463.65,463.76,44566.0,440.2034,440.5347,438.9254,439.0295,44566.0
2022-01-20 15:55:00,463.72,464.01,462.56,462.95,136884.0,438.9916,439.2662,437.8935,438.2627,136884.0
2022-01-21 09:30:00,463.5,468.61,461.75,468.6,394282.0,438.7834,443.6209,437.1267,443.6114,394282.0
2022-01-21 09:35:00,468.5,470.79,465.96,467.86,56963.0,443.5167,445.6846,441.1122,442.9109,56963.0
2022-01-21 09:40:00,467.96,468.88,466.08,466.56,43943.0,443.0055,443.8765,441.2258,441.6802,43943.0
2022-01-21 09:45:00,466.78,467.83,466.06,467.83,21296.0,441.8885,442.8825,441.2069,442.8825,21296.0
2022-01-21 09:50:00,467.92,467.96,466.2,466.97,31051.0,442.9677,443.0055,441.3394,442.0683,31051.0
2022-01-21 09:55:00,467.05,467.91,466.42,467.62,28059.0,442.1441,442.9582,441.5477,442.6837,28059.0
2022-01-21 10:00:00,467.61,467.64,465.5,465.99,27247.0,442.6742,442.7026,440.6767,441.1406,27247.0
2022-01-21 10:05:00,465.91,466.88,465.58,466.55,28950.0,441.0649,441.9831,440.7525,441.6707,28950.0
2022-01-21 10:10:00,466.52,466.52,465.35,465.68,18906.0,441.6423,441.6423,440.5347,440.8471,18906.0
2022-01-21 10:15:00,465.89,466.99,465.32,465.76,30567.0,441.0459,442.0873,440.5063,440.9229,30567.0
2022-01-21 10:20:00,465.69,465.99,464.26,465.6,30364.0,440.8566,441.1406,439.5029,440.7714,30364.0
2022-01-21 10:25:00,465.72,466.82,465.33,465.45,22454.0,440.885,441.9263,440.5158,440.6294,22454.0
2022-01-21 10:30:00,465.56,467.75,464.58,467.28,27525.0,440.7335,442.8067,439.8058,442.3618,27525.0
2022-01-21 10:35:00,467.48,468.01,465.17,465.23,28708.0,442.5511,443.0529,440.3643,440.4211,28708.0
2022-01-21 10:40:00,464.88,466.53,464.43,466.53,28865.0,440.0898,441.6518,439.6638,441.6518,28865.0
2022-01-21 10:45:00,466.64,468.26,465.8,468.25,24491.0,441.7559,443.2895,440.9607,443.2801,24491.0
2022-01-21 10:50:00,468.16,470.38,468.15,469.59,35127.0,443.1949,445.2965,443.1854,444.5486,35127.0
2022-01-21 10:55:00,469.32,469.96,468.2,468.91,21422.0,444.293,444.8989,443.2327,443.9049,21422.0
2022-01-21 11:00:00,469.05,469.06,467.4,467.98,16757.0,444.0374,444.0469,442.4754,443.0245,16757.0
2022-01-21 11:05:00,467.78,469.94,467.78,469.27,16803.0,442.8351,444.88,442.8351,444.2457,16803.0
2022-01-21 11:10:00,469.41,469.96,468.56,469.31,22635.0,444.3782,444.8989,443.5736,444.2836,22635.0
2022-01-21 11:15:00,469.46,469.94,468.89,468.98,11985.0,444.4256,444.88,443.886,443.9712,11985.0
2022-01-21 11:20:00,469.02,470.06,468.59,469.6,17498.0,444.009,444.9936,443.602,444.5581,17498.0
2022-01-21 11:25:00,469.64,469.65,468.71,469.11,9363.0,444.596,444.6054,443.7156,444.0942,9363.0
2022-01-21 11:30:00,468.99,469.38,468.32,469.2,18633.0,443.9806,444.3498,443.3463,444.1794,18633.0
2022-01-21 11:35:00,469.34,469.49,468.06,468.49,21998.0,444.312,444.454,443.1002,443.5073,21998.0
2022-01-21 11:40:00,468.33,468.78,467.84,468.09,13610.0,443.3558,443.7818,442.8919,443.1286,13610.0
2022-01-21 11:45:00,468.09,468.8,467.44,467.95,15761.0,443.1286,443.8008,442.5133,442.9961,15761.0
2022-01-21 11:50:00,467.8,468.74,466.51,467.08,17594.0,442.8541,443.744,441.6329,442.1725,17594.0
2022-01-21 11:55:00,467.28,467.57,466.7,467.0,9076.0,442.3618,442.6363,441.8127,442.0967,9076.0
2022-01-21 12:00:00,466.99,466.99,465.88,466.48,12297.0,442.0873,442.0873,441.0365,441.6045,12297.0
2022-01-21 12:05:00,466.29,466.99,465.91,466.34,13701.0,441.4246,442.0873,441.0649,441.4719,13701.0
2022-01-21 12:10:00,466.46,466.75,465.71,466.52,16898.0,441.5855,441.8601,440.8755,441.6423,16898.0
2022-01-21 12:15:00,466.26,467.3,466.26,466.8,8652.0,441.3962,442.3807,441.3962,441.9074,8652.0
2022-01-21 12:20:00,466.58,468.04,466.55,467.18,12737.0,441.6991,443.0813,441.6707,442.2671,12737.0
2022-01-21 12:25:00,467.25,467.61,466.58,467.12,10053.0,442.3334,442.6742,441.6991,442.2103,10053.0
2022-01-21 12:30:00,466.82,467.41,466.27,466.27,10617.0,441.9263,442.4849,441.4057,441.4057,10617.0
2022-01-21 12:35:00,466.09,466.85,465.58,466.77,12718.0,441.2353,441.9547,440.7525,441.879,12718.0
2022-01-21 12:40:00,466.71,466.73,465.83,466.19,18986.0,441.8222,441.8411,440.9891,441.3299,18986.0
2022-01-21 12:45:00,465.87,466.35,465.01,465.02,11051.0,441.027,441.4814,440.2129,440.2223,11051.0
2022-01-21 12:50:00,464.99,465.63,464.92,464.96,9868.0,440.1939,440.7998,440.1277,440.1655,9868.0
2022-01-21 12:55:00,465.11,465.3,464.35,464.62,13102.0,440.3075,440.4874,439.5881,439.8437,13102.0
2022-01-21 13:00:00,464.61,465.39,464.45,464.99,18065.0,439.8342,440.5726,439.6827,440.1939,18065.0
2022-01-21 13:05:00,464.99,465.04,464.33,464.74,36910.0,440.1939,440.2413,439.5691,439.9573,36910.0
2022-01-21 13:10:00,464.86,466.05,464.86,465.81,16687.0,440.0709,441.1974,440.0709,440.9702,16687.0
2022-01-21 13:15:00,465.72,465.91,465.29,465.77,17620.0,440.885,441.0649,440.4779,440.9323,17620.0
2022-01-21 13:20:00,465.76,465.91,464.91,465.21,23694.0,440.9229,441.0649,440.1182,440.4022,23694.0
2022-01-21 13:25:00,465.19,465.99,464.97,465.71,9372.0,440.3833,441.1406,440.175,440.8755,9372.0
2022-01-21 13:30:00,465.57,466.42,465.5,465.71,15646.0,440.743,441.5477,440.6767,440.8755,15646.0
2022-01-21 13:35:00,465.71,466.08,465.12,465.49,13113.0,440.8755,441.2258,440.317,440.6673,13113.0
2022-01-21 13:40:00,465.25,466.63,465.25,466.15,11890.0,440.4401,441.7465,440.4401,441.2921,11890.0
2022-01-21 13:45:00,466.02,466.38,465.66,466.32,26715.0,441.169,441.5098,440.8282,441.453,26715.0
2022-01-21 13:50:00,466.37,467.02,466.1,466.27,10262.0,441.5003,442.1157,441.2447,441.4057,10262.0
2022-01-21 13:55:00,466.26,466.62,465.45,465.99,17555.0,441.3962,441.737,440.6294,441.1406,17555.0
2022-01-21 14:00:00,466.1,466.35,465.52,465.97,13102.0,441.2447,441.4814,440.6957,441.1217,13102.0
2022-01-21 14:05:00,466.02,466.26,465.42,465.75,11554.0,441.169,441.3962,440.601,440.9134,11554.0
2022-01-21 14:10:00,465.87,466.25,464.7,465.37,11227.0,441.027,441.3867,439.9194,440.5537,11227.0
2022-01-21 14:15:00,465.57,466.17,464.88,464.92,8008.0,440.743,441.311,440.0898,440.1277,8008.0
2022-01-21 14:20:00,464.91,465.39,464.8,465.31,13923.0,440.1182,440.5726,440.0141,440.4969,13923.0
2022-01-21 14:25:00,465.02,465.02,463.8,464.17,10956.0,440.2223,440.2223,439.0674,439.4177,10956.0
2022-01-21 14:30:00,463.97,464.65,463.85,464.62,9628.0,439.2283,439.8721,439.1147,439.8437,9628.0
2022-01-21 14:35:00,464.51,464.51,464.08,464.37,3974.0,439.7395,439.7395,439.3325,439.607,3974.0
2022-01-21 14:40:00,464.49,464.92,463.93,464.17,11691.0,439.7206,440.1277,439.1904,439.4177,11691.0
2022-01-21 14:45:00,464.06,464.12,463.35,464.05,15037.0,439.3135,439.3703,438.6414,439.3041,15037.0
2022-01-21 14:50:00,464.19,464.4,463.61,463.85,20535.0,439.4366,439.6354,438.8875,439.1147,20535.0
2022-01-21 14:55:00,463.78,464.15,462.98,462.99,42177.0,439.0484,439.3987,438.2911,438.3006,42177.0
2022-01-21 15:00:00,463.0,463.86,462.52,463.45,26738.0,438.31,439.1242,437.8556,438.736,26738.0
2022-01-21 15:05:00,463.29,463.63,462.37,462.37,15610.0,438.5846,438.9064,437.7136,437.7136,15610.0
2022-01-21 15:10:00,462.3,462.91,461.75,462.72,24732.0,437.6474,438.2248,437.1267,438.045,24732.0
2022-01-21 15:15:00,462.72,464.44,462.45,463.71,19718.0,438.045,439.6733,437.7894,438.9822,19718.0
2022-01-21 15:20:00,463.58,463.82,462.76,462.76,20751.0,438.8591,439.0863,438.0828,438.0828,20751.0
2022-01-21 15:25:00,462.8,462.8,461.84,462.47,22571.0,438.1207,438.1207,437.2119,437.8083,22571.0
2022-01-21 15:30:00,462.49,462.75,462.13,462.67,18023.0,437.8272,438.0734,437.4864,437.9976,18023.0
2022-01-21 15:35:00,462.51,462.77,461.91,462.35,20619.0,437.8462,438.0923,437.2782,437.6947,20619.0
2022-01-21 15:40:00,462.57,464.27,462.45,463.36,37670.0,437.903,439.5123,437.7894,438.6508,37670.0
2022-01-21 15:45:00,463.3,463.84,462.78,463.3,42151.0,438.594,439.1052,438.1018,438.594,42151.0
2022-01-21 15:50:00,462.84,463.35,462.15,462.29,46990.0,438.1586,438.6414,437.5054,437.6379,46990.0
2022-01-21 15:55:00,462.27,462.69,461.07,461.07,198178.0,437.619,438.0166,436.483,436.483,198178.0
2022-01-24 09:30:00,458.07,459.81,454.19,459.09,111882.0,433.6429,435.2902,429.9698,434.6085,111882.0
2022-01-24 09:35:00,459.1,459.5,454.47,455.02,34265.0,434.618,434.9967,430.2349,430.7556,34265.0
2022-01-24 09:40:00,455.38,456.86,453.56,454.46,36391.0,431.0964,432.4975,429.3734,430.2254,36391.0
2022-01-24 09:45:00,454.09,454.38,452.28,453.2,49623.0,429.8752,430.1497,428.1617,429.0326,49623.0
2022-01-24 09:50:00,453.38,453.61,451.82,452.94,40119.0,429.203,429.4208,427.7262,428.7865,40119.0
2022-01-24 09:55:00,452.77,453.2,450.73,451.54,82873.0,428.6256,429.0326,426.6944,427.4612,82873.0
2022-01-24 10:00:00,451.67,453.09,451.5,452.48,31694.0,427.5842,428.9285,427.4233,428.351,31694.0
2022-01-24 10:05:00,452.53,453.33,451.44,451.56,35614.0,428.3984,429.1557,427.3665,427.4801,35614.0
2022-01-24 10:10:00,451.45,453.01,450.89,453.01,20186.0,427.376,428.8528,426.8458,428.8528,20186.0
2022-01-24 10:15:00,453.14,453.43,450.72,451.28,31414.0,428.9758,429.2504,426.6849,427.215,31414.0
2022-01-24 10:20:00,451.2,454.61,451.1,453.78,29093.0,427.1393,430.3674,427.0446,429.5817,29093.0
2022-01-24 10:25:00,454.1,455.39,452.81,453.55,39202.0,429.8846,431.1059,428.6634,429.364,39202.0
2022-01-24 10:30:00,453.5,454.76,453.2,454.38,51781.0,429.3166,430.5094,429.0326,430.1497,51781.0
2022-01-24 10:35:00,454.39,455.12,454.2,454.53,37232.0,430.1592,430.8503,429.9793,430.2917,37232.0
2022-01-24 10:40:00,454.55,454.93,454.25,454.85,20602.0,430.3106,430.6704,430.0266,430.5947,20602.0
2022-01-24 10:45:00,454.92,455.26,452.37,452.7,29166.0,430.6609,430.9828,428.2469,428.5593,29166.0
2022-01-24 10:50:00,452.49,454.13,452.25,453.92,21210.0,428.3605,429.913,428.1333,429.7142,21210.0
2022-01-24 10:55:00,453.7,454.49,452.59,453.21,21298.0,429.506,430.2538,428.4552,429.0421,21298.0
2022-01-24 11:00:00,453.02,453.37,452.69,452.87,11832.0,428.8622,429.1936,428.5498,428.7202,11832.0
2022-01-24 11:05:00,452.88,453.37,452.34,453.18,16887.0,428.7297,429.1936,428.2185,429.0137,16887.0
2022-01-24 11:10:00,453.26,453.63,451.76,453.35,20491.0,429.0894,429.4397,427.6694,429.1746,20491.0
2022-01-24 11:15:00,453.34,454.73,453.34,453.81,20077.0,429.1652,430.481,429.1652,429.6101,20077.0
2022-01-24 11:20:00,454.0,455.05,453.79,453.8,20207.0,429.79,430.784,429.5912,429.6006,20207.0
2022-01-24 11:25:00,453.72,453.72,451.65,452.13,42826.0,429.5249,429.5249,427.5653,428.0197,42826.0
2022-01-24 11:30:00,452.06,453.51,451.73,453.11,13613.0,427.9534,429.3261,427.641,428.9474,13613.0
2022-01-24 11:35:00,453.3,453.3,451.57,452.72,35057.0,429.1273,429.1273,427.4896,428.5782,35057.0
2022-01-24 11:40:00,452.6,452.6,450.83,451.44,19194.0,428.4646,428.4646,426.789,427.3665,19194.0
2022-01-24 11:45:00,451.67,452.14,450.47,451.09,59102.0,427.5842,428.0292,426.4482,427.0352,59102.0
2022-01-24 11:50:00,451.1,452.27,450.67,452.25,31453.0,427.0446,428.1522,426.6376,428.1333,31453.0
2022-01-24 11:55:00,452.27,453.18,451.89,452.6,15280.0,428.1522,429.0137,427.7925,428.4646,15280.0
2022-01-24 12:00:00,452.74,452.74,451.17,451.37,19967.0,428.5972,428.5972,427.1109,427.3002,19967.0
2022-01-24 12:05:00,451.3,451.98,450.46,450.75,19254.0,427.234,427.8777,426.4388,426.7133,19254.0
2022-01-24 12:10:00,450.76,451.49,449.57,450.34,29875.0,426.7228,427.4138,425.5962,426.3252,29875.0
2022-01-24 12:15:00,450.32,450.32,448.67,449.05,28539.0,426.3062,426.3062,424.7442,425.1039,28539.0
2022-01-24 12:20:00,448.68,450.64,448.68,449.72,17084.0,424.7537,426.6092,424.7537,425.7382,17084.0
2022-01-24 12:25:00,449.37,450.44,448.7,450.05,13121.0,425.4069,426.4198,424.7726,426.0506,13121.0
2022-01-24 12:30:00,450.04,450.31,449.5,449.79,13800.0,426.0411,426.2968,425.5299,425.8045,13800.0
2022-01-24 12:35:00,449.71,449.71,448.71,449.03,20632.0,425.7287,425.7287,424.7821,425.085,20632.0
2022-01-24 12:40:00,448.76,450.77,448.12,450.39,24705.0,424.8294,426.7322,424.2235,426.3725,24705.0
2022-01-24 12:45:00,450.32,450.63,449.35,450.02,14517.0,426.3062,426.5997,425.3879,426.0222,14517.0
2022-01-24 12:50:00,449.76,451.67,449.54,451.67,14061.0,425.7761,427.5842,425.5678,427.5842,14061.0
2022-01-24 12:55:00,451.48,452.04,450.08,450.64,13646.0,427.4044,427.9345,426.079,426.6092,13646.0
2022-01-24 13:00:00,450.49,451.13,449.92,450.07,19744.0,426.4672,427.073,425.9275,426.0695,19744.0
2022-01-24 13:05:00,450.0,452.23,449.5,451.46,21428.0,426.0033,428.1144,425.5299,427.3854,21428.0
2022-01-24 13:10:00,451.65,452.37,451.3,452.01,22796.0,427.5653,428.2469,427.234,427.9061,22796.0
2022-01-24 13:15:00,452.2,452.72,451.82,452.26,18952.0,428.086,428.5782,427.7262,428.1428,18952.0
2022-01-24 13:20:00,452.29,452.36,450.08,450.08,25064.0,428.1712,428.2374,426.079,426.079,25064.0
2022-01-24 13:25:00,450.48,450.93,449.31,449.99,23425.0,426.4577,426.8837,425.3501,425.9938,23425.0
2022-01-24 13:30:00,449.69,451.19,449.6,450.93,15451.0,425.7098,427.1298,425.6246,426.8837,15451.0
2022-01-24 13:35:00,450.97,451.84,450.24,451.64,19605.0,426.9216,427.7452,426.2305,427.5558,19605.0
2022-01-24 13:40:00,451.92,452.49,451.21,451.57,11815.0,427.8209,428.3605,427.1488,427.4896,11815.0
2022-01-24 13:45:00,451.81,453.22,451.57,453.22,21371.0,427.7168,429.0516,427.4896,429.0516,21371.0
2022-01-24 13:50:00,453.21,453.55,452.55,453.36,13585.0,429.0421,429.364,428.4173,429.1841,13585.0
2022-01-24 13:55:00,453.15,455.1,453.13,454.23,18705.0,428.9853,430.8313,428.9664,430.0077,18705.0
2022-01-24 14:00:00,454.19,456.52,453.99,454.38,21128.0,429.9698,432.1756,429.7805,430.1497,21128.0
2022-01-24 14:05:00,454.63,455.51,454.54,454.94,24615.0,430.3864,431.2195,430.3012,430.6799,24615.0
2022-01-24 14:10:00,455.18,455.24,453.0,453.64,20477.0,430.9071,430.9639,428.8433,429.4492,20477.0
2022-01-24 14:15:00,453.63,454.16,452.95,453.67,23603.0,429.4397,429.9414,428.796,429.4776,23603.0
2022-01-24 14:20:00,453.43,453.83,452.21,452.21,12271.0,429.2504,429.629,428.0954,428.0954,12271.0
2022-01-24 14:25:00,451.82,452.98,451.65,452.31,11060.0,427.7262,428.8244,427.5653,428.1901,11060.0
2022-01-24 14:30:00,452.32,453.33,452.24,452.4,21063.0,428.1996,429.1557,428.1238,428.2753,21063.0
2022-01-24 14:35:00,452.4,452.57,451.4,452.09,21629.0,428.2753,428.4362,427.3286,427.9818,21629.0
2022-01-24 14:40:00,451.91,452.39,450.85,450.88,25538.0,427.8114,428.2658,426.808,426.8364,25538.0
2022-01-24 14:45:00,450.75,451.32,450.14,451.31,21571.0,426.7133,427.2529,426.1358,427.2434,21571.0
2022-01-24 14:50:00,451.22,452.02,450.89,451.34,24136.0,427.1582,427.9156,426.8458,427.2718,24136.0
2022-01-24 14:55:00,451.32,453.54,451.18,453.54,42146.0,427.2529,429.3545,427.1204,429.3545,42146.0
2022-01-24 15:00:00,453.65,455.1,453.48,453.48,74705.0,429.4586,430.8313,429.2977,429.2977,74705.0
2022-01-24 15:05:00,453.48,453.73,452.31,453.44,16325.0,429.2977,429.5344,428.1901,429.2598,16325.0
2022-01-24 15:10:00,453.32,454.43,453.16,454.23,19166.0,429.1462,430.197,428.9948,430.0077,19166.0
2022-01-24 15:15:00,454.45,454.62,453.07,453.62,37766.0,430.216,430.3769,428.9096,429.4302,37766.0
2022-01-24 15:20:00,453.78,455.21,453.78,454.43,20476.0,429.5817,430.9355,429.5817,430.197,20476.0
2022-01-24 15:25:00,454.62,455.14,453.68,454.43,21909.0,430.3769,430.8692,429.487,430.197,21909.0
2022-01-24 15:30:00,454.28,457.56,453.99,457.41,33462.0,430.055,433.1601,429.7805,433.0181,33462.0
2022-01-24 15:35:00,457.49,457.99,456.97,457.99,39669.0,433.0939,433.5672,432.6016,433.5672,39669.0
2022-01-24 15:40:00,457.9,458.19,456.35,457.17,29611.0,433.482,433.7565,432.0147,432.7909,29611.0
2022-01-24 15:45:00,457.19,461.04,457.1,461.0,60175.0,432.8099,436.4546,432.7247,436.4167,60175.0
2022-01-24 15:50:00,461.3,464.14,461.02,462.5,108766.0,436.7007,439.3893,436.4356,437.8367,108766.0
2022-01-24 15:55:00,462.65,462.66,461.06,462.27,198219.0,437.9787,437.9882,436.4735,437.619,198219.0
2022-01-25 09:30:00,454.07,455.11,452.01,454.13,91085.0,429.8562,430.8408,427.9061,429.913,91085.0
2022-01-25 09:35:00,453.41,454.42,451.51,452.18,25746.0,429.2314,430.1876,427.4328,428.067,25746.0
2022-01-25 09:40:00,451.65,454.47,451.05,452.69,22086.0,427.5653,430.2349,426.9973,428.5498,22086.0
2022-01-25 09:45:00,452.05,453.82,451.54,452.45,31798.0,427.944,429.6196,427.4612,428.3226,31798.0
2022-01-25 09:50:00,452.04,452.04,449.57,450.88,24757.0,427.9345,427.9345,425.5962,426.8364,24757.0
2022-01-25 09:55:00,451.0,451.82,450.05,450.67,19645.0,426.95,427.7262,426.0506,426.6376,19645.0
2022-01-25 10:00:00,450.44,451.47,448.51,448.64,16129.0,426.4198,427.3949,424.5927,424.7158,16129.0
2022-01-25 10:05:00,448.64,449.57,447.27,449.21,26952.0,424.7158,425.5962,423.4189,425.2554,26952.0
2022-01-25 10:10:00,449.41,450.66,448.51,449.63,23394.0,425.4447,426.6281,424.5927,425.653,23394.0
2022-01-25 10:15:00,449.31,450.92,449.3,450.48,24272.0,425.3501,426.8742,425.3406,426.4577,24272.0
2022-01-25 10:20:00,450.38,451.01,448.59,449.72,28413.0,426.363,426.9594,424.6685,425.7382,28413.0
2022-01-25 10:25:00,449.34,452.09,449.34,452.09,20885.0,425.3785,427.9818,425.3785,427.9818,20885.0
2022-01-25 10:30:00,451.61,453.1,450.89,452.8,21917.0,427.5274,428.938,426.8458,428.654,21917.0
2022-01-25 10:35:00,452.65,453.88,451.7,453.86,20784.0,428.512,429.6764,427.6126,429.6574,20784.0
2022-01-25 10:40:00,454.07,454.77,453.41,454.68,19646.0,429.8562,430.5189,429.2314,430.4337,19646.0
2022-01-25 10:45:00,454.61,455.03,453.82,454.39,12931.0,430.3674,430.7651,429.6196,430.1592,12931.0
2022-01-25 10:50:00,454.54,454.54,453.01,454.06,27381.0,430.3012,430.3012,428.8528,429.8468,27381.0
2022-01-25 10:55:00,453.89,454.41,451.93,452.15,16001.0,429.6858,430.1781,427.8304,428.0386,16001.0
2022-01-25 11:00:00,452.05,453.03,451.91,452.8,16278.0,427.944,428.8717,427.8114,428.654,16278.0
2022-01-25 11:05:00,452.97,453.3,451.39,451.81,11446.0,428.8149,429.1273,427.3192,427.7168,11446.0
2022-01-25 11:10:00,452.18,452.78,450.49,451.39,16103.0,428.067,428.635,426.4672,427.3192,16103.0
2022-01-25 11:15:00,451.56,452.69,451.0,452.69,22923.0,427.4801,428.5498,426.95,428.5498,22923.0
2022-01-25 11:20:00,452.13,453.08,452.11,452.52,21907.0,428.0197,428.919,428.0008,428.3889,21907.0
2022-01-25 11:25:00,452.41,453.76,452.39,453.35,32614.0,428.2848,429.5628,428.2658,429.1746,32614.0
2022-01-25 11:30:00,453.34,453.34,452.08,452.21,12537.0,429.1652,429.1652,427.9724,428.0954,12537.0
2022-01-25 11:35:00,452.12,452.2,449.7,450.48,10317.0,428.0102,428.086,425.7193,426.4577,10317.0
2022-01-25 11:40:00,450.33,451.16,449.96,449.96,12448.0,426.3157,427.1014,425.9654,425.9654,12448.0
2022-01-25 11:45:00,449.81,450.65,449.59,450.04,51005.0,425.8234,426.6186,425.6151,426.0411,51005.0
2022-01-25 11:50:00,450.04,451.79,449.9,451.79,13328.0,426.0411,427.6978,425.9086,427.6978,13328.0
2022-01-25 11:55:00,451.52,451.78,449.98,450.48,9562.0,427.4422,427.6884,425.9843,426.4577,9562.0
2022-01-25 12:00:00,450.2,451.71,450.2,451.49,13998.0,426.1926,427.6221,426.1926,427.4138,13998.0
2022-01-25 12:05:00,451.66,452.83,451.41,452.71,8333.0,427.5748,428.6824,427.3381,428.5688,8333.0
2022-01-25 12:10:00,452.34,453.67,451.94,453.67,12113.0,428.2185,429.4776,427.8398,429.4776,12113.0
2022-01-25 12:15:00,453.61,454.25,452.61,453.01,19757.0,429.4208,430.0266,428.4741,428.8528,19757.0
2022-01-25 12:20:00,452.8,454.43,452.71,454.43,10873.0,428.654,430.197,428.5688,430.197,10873.0
2022-01-25 12:25:00,454.37,454.42,452.92,453.81,9030.0,430.1402,430.1876,428.7676,429.6101,9030.0
2022-01-25 12:30:00,453.62,453.62,451.3,451.73,11217.0,429.4302,429.4302,427.234,427.641,11217.0
2022-01-25 12:35:00,451.55,452.2,450.98,452.2,36603.0,427.4706,428.086,426.931,428.086,36603.0
2022-01-25 12:40:00,451.87,452.6,450.9,452.54,42311.0,427.7736,428.4646,426.8553,428.4078,42311.0
2022-01-25 12:45:00,452.69,452.92,451.0,451.75,10896.0,428.5498,428.7676,426.95,427.66,10896.0
2022-01-25 12:50:00,451.84,452.73,451.49,452.12,11765.0,427.7452,428.5877,427.4138,428.0102,11765.0
2022-01-25 12:55:00,451.72,452.6,451.44,452.25,8998.0,427.6316,428.4646,427.3665,428.1333,8998.0
2022-01-25 13:00:00,452.6,452.6,451.14,451.58,9731.0,428.4646,428.4646,427.0825,427.499,9731.0
2022-01-25 13:05:00,451.37,451.77,450.36,451.72,11284.0,427.3002,427.6789,426.3441,427.6316,11284.0
2022-01-25 13:10:00,451.4,452.02,451.11,451.72,14265.0,427.3286,427.9156,427.0541,427.6316,14265.0
2022-01-25 13:15:00,451.66,452.38,451.39,452.01,12579.0,427.5748,428.2564,427.3192,427.9061,12579.0
2022-01-25 13:20:00,451.78,452.25,451.6,452.05,10582.0,427.6884,428.1333,427.518,427.944,10582.0
2022-01-25 13:25:00,451.77,453.82,451.77,453.64,9588.0,427.6789,429.6196,427.6789,429.4492,9588.0
2022-01-25 13:30:00,453.77,454.71,453.31,454.69,12699.0,429.5722,430.4621,429.1368,430.4432,12699.0
2022-01-25 13:35:00,454.91,455.0,454.22,454.93,11422.0,430.6515,430.7367,429.9982,430.6704,11422.0
2022-01-25 13:40:00,454.74,455.07,454.28,454.69,9286.0,430.4905,430.8029,430.055,430.4432,9286.0
2022-01-25 13:45:00,454.95,456.44,454.74,456.25,20656.0,430.6893,432.0999,430.4905,431.92,20656.0
2022-01-25 13:50:00,456.01,456.82,455.7,456.4,13701.0,431.6928,432.4596,431.3993,432.062,13701.0
2022-01-25 13:55:00,456.51,456.83,455.8,456.53,14399.0,432.1661,432.4691,431.494,432.1851,14399.0
2022-01-25 14:00:00,456.44,456.53,455.49,456.07,25995.0,432.0999,432.1851,431.2005,431.7496,25995.0
2022-01-25 14:05:00,455.47,455.91,455.08,455.7,16552.0,431.1816,431.5981,430.8124,431.3993,16552.0
2022-01-25 14:10:00,455.63,457.18,455.63,456.68,17643.0,431.3331,432.8004,431.3331,432.3271,17643.0
2022-01-25 14:15:00,457.14,457.71,456.78,456.94,20960.0,432.7625,433.3021,432.4217,432.5732,20960.0
2022-01-25 14:20:00,457.22,457.77,456.57,456.91,23706.0,432.8383,433.3589,432.2229,432.5448,23706.0
2022-01-25 14:25:00,456.92,457.05,456.18,456.56,19365.0,432.5543,432.6773,431.8537,432.2135,19365.0
2022-01-25 14:30:00,456.91,457.23,456.01,456.19,22554.0,432.5448,432.8477,431.6928,431.8632,22554.0
2022-01-25 14:35:00,456.14,456.98,456.14,456.75,13562.0,431.8159,432.6111,431.8159,432.3933,13562.0
2022-01-25 14:40:00,456.96,457.9,456.64,457.9,20243.0,432.5921,433.482,432.2892,433.482,20243.0
2022-01-25 14:45:00,457.75,458.22,457.24,457.45,16893.0,433.34,433.7849,432.8572,433.056,16893.0
2022-01-25 14:50:00,457.47,458.09,457.16,458.01,31853.0,433.0749,433.6619,432.7815,433.5861,31853.0
2022-01-25 14:55:00,458.02,459.38,457.87,459.23,14955.0,433.5956,434.8831,433.4536,434.7411,14955.0
2022-01-25 15:00:00,459.37,459.49,457.4,457.61,20586.0,434.8736,434.9872,433.0087,433.2075,20586.0
2022-01-25 15:05:00,457.48,457.98,456.39,457.27,19357.0,433.0844,433.5577,432.0525,432.8856,19357.0
2022-01-25 15:10:00,457.22,457.43,456.68,456.86,25495.0,432.8383,433.0371,432.3271,432.4975,25495.0
2022-01-25 15:15:00,457.09,458.18,456.7,457.98,18543.0,432.7152,433.7471,432.346,433.5577,18543.0
2022-01-25 15:20:00,458.14,458.14,457.04,457.04,20711.0,433.7092,433.7092,432.6679,432.6679,20711.0
2022-01-25 15:25:00,456.94,456.94,455.99,456.01,17576.0,432.5732,432.5732,431.6739,431.6928,17576.0
2022-01-25 15:30:00,455.98,456.08,455.08,455.55,24203.0,431.6644,431.7591,430.8124,431.2573,24203.0
2022-01-25 15:35:00,455.63,457.13,454.93,456.7,23662.0,431.3331,432.7531,430.6704,432.346,23662.0
2022-01-25 15:40:00,456.79,458.2,456.49,456.7,22079.0,432.4312,433.766,432.1472,432.346,22079.0
2022-01-25 15:45:00,456.8,457.94,456.53,457.37,42418.0,432.4407,433.5199,432.1851,432.9803,42418.0
2022-01-25 15:50:00,457.12,457.56,455.87,456.34,69460.0,432.7436,433.1601,431.5603,432.0052,69460.0
2022-01-25 15:55:00,456.47,458.11,456.4,456.42,103016.0,432.1283,433.6808,432.062,432.0809,103016.0
2022-01-26 09:30:00,458.45,458.57,453.45,454.57,85443.0,434.0027,434.1163,429.2693,430.3296,85443.0
2022-01-26 09:35:00,454.87,455.81,454.64,455.2,35329.0,430.6136,431.5035,430.3958,430.926,35329.0
2022-01-26 09:40:00,455.2,456.44,455.0,455.35,22983.0,430.926,432.0999,430.7367,431.068,22983.0
2022-01-26 09:45:00,455.32,459.18,455.31,458.96,29303.0,431.0396,434.6937,431.0301,434.4855,29303.0
2022-01-26 09:50:00,458.91,462.34,458.54,462.13,33560.0,434.4381,437.6852,434.0879,437.4864,33560.0
2022-01-26 09:55:00,462.08,462.3,461.34,461.76,39345.0,437.4391,437.6474,436.7386,437.1362,39345.0
2022-01-26 10:00:00,461.76,463.88,461.49,462.65,45622.0,437.1362,439.1431,436.8806,437.9787,45622.0
2022-01-26 10:05:00,462.55,462.87,460.74,462.62,25659.0,437.884,438.187,436.1706,437.9503,25659.0
2022-01-26 10:10:00,462.43,463.36,460.78,460.93,31018.0,437.7704,438.6508,436.2084,436.3504,31018.0
2022-01-26 10:15:00,460.79,461.11,459.95,461.07,28367.0,436.2179,436.5208,435.4227,436.483,28367.0
2022-01-26 10:20:00,461.05,461.37,458.84,458.92,25658.0,436.464,436.767,434.3719,434.4476,25658.0
2022-01-26 10:25:00,458.85,459.72,457.42,458.04,26227.0,434.3813,435.205,433.0276,433.6145,26227.0
2022-01-26 10:30:00,458.42,458.48,456.08,456.81,27376.0,433.9743,434.0311,431.7591,432.4501,27376.0
2022-01-26 10:35:00,456.58,457.44,455.78,456.72,34313.0,432.2324,433.0465,431.4751,432.3649,34313.0
2022-01-26 10:40:00,456.89,458.4,456.67,457.35,26261.0,432.5259,433.9553,432.3176,432.9613,26261.0
2022-01-26 10:45:00,457.36,457.96,456.97,457.7,22002.0,432.9708,433.5388,432.6016,433.2927,22002.0
2022-01-26 10:50:00,457.75,459.07,457.75,458.16,21516.0,433.34,434.5896,433.34,433.7281,21516.0
2022-01-26 10:55:00,458.2,459.69,458.02,459.11,29670.0,433.766,435.1766,433.5956,434.6275,29670.0
2022-01-26 11:00:00,459.13,459.91,458.83,459.0,16151.0,434.6464,435.3848,434.3624,434.5233,16151.0
2022-01-26 11:05:00,459.12,461.46,458.98,461.0,38768.0,434.6369,436.8522,434.5044,436.4167,38768.0
2022-01-26 11:10:00,461.02,461.84,460.18,460.95,35253.0,436.4356,437.2119,435.6404,436.3694,35253.0
2022-01-26 11:15:00,460.84,461.22,459.18,459.46,31405.0,436.2652,436.625,434.6937,434.9588,31405.0
2022-01-26 11:20:00,459.74,460.84,459.74,460.52,12116.0,435.2239,436.2652,435.2239,435.9623,12116.0
2022-01-26 11:25:00,460.47,461.36,460.2,461.36,16405.0,435.915,436.7575,435.6594,436.7575,16405.0
2022-01-26 11:30:00,461.46,462.02,460.1,460.92,13510.0,436.8522,437.3823,435.5647,436.341,13510.0
2022-01-26 11:35:00,461.05,461.63,460.31,461.45,15841.0,436.464,437.0131,435.7635,436.8427,15841.0
2022-01-26 11:40:00,461.41,461.95,460.94,461.42,33041.0,436.8048,437.316,436.3599,436.8143,33041.0
2022-01-26 11:45:00,461.45,462.31,461.34,461.78,16594.0,436.8427,437.6568,436.7386,437.1551,16594.0
2022-01-26 11:50:00,461.64,461.64,460.51,461.24,16242.0,437.0226,437.0226,435.9528,436.6439,16242.0
2022-01-26 11:55:00,461.4,461.9,460.83,460.91,18559.0,436.7954,437.2687,436.2558,436.3315,18559.0
2022-01-26 12:00:00,461.01,461.82,460.75,461.35,12380.0,436.4262,437.193,436.18,436.748,12380.0
2022-01-26 12:05:00,461.21,461.32,460.76,461.22,7067.0,436.6155,436.7196,436.1895,436.625,7067.0
2022-01-26 12:10:00,461.42,463.17,461.14,463.15,18139.0,436.8143,438.471,436.5492,438.452,18139.0
2022-01-26 12:15:00,463.0,463.01,462.13,462.33,8876.0,438.31,438.3195,437.4864,437.6758,8876.0
2022-01-26 12:20:00,462.34,463.01,462.18,462.92,7922.0,437.6852,438.3195,437.5338,438.2343,7922.0
2022-01-26 12:25:00,462.89,463.21,462.57,463.02,6074.0,438.2059,438.5088,437.903,438.329,6074.0
2022-01-26 12:30:00,463.09,463.21,462.47,463.1,18877.0,438.3952,438.5088,437.8083,438.4047,18877.0
2022-01-26 12:35:00,463.11,463.11,462.35,462.81,9190.0,438.4142,438.4142,437.6947,438.1302,9190.0
2022-01-26 12:40:00,462.9,463.07,462.48,463.07,9174.0,438.2154,438.3763,437.8178,438.3763,9174.0
2022-01-26 12:45:00,463.03,463.59,462.99,463.28,12532.0,438.3384,438.8686,438.3006,438.5751,12532.0
2022-01-26 12:50:00,463.31,463.37,462.96,463.04,11361.0,438.6035,438.6603,438.2722,438.3479,11361.0
2022-01-26 12:55:00,463.17,463.49,463.02,463.34,7248.0,438.471,438.7739,438.329,438.6319,7248.0
2022-01-26 13:00:00,463.31,463.38,462.0,462.13,9941.0,438.6035,438.6698,437.3634,437.4864,9941.0
2022-01-26 13:05:00,462.14,462.82,461.95,462.59,14372.0,437.4959,438.1396,437.316,437.9219,14372.0
2022-01-26 13:10:00,462.61,462.81,462.33,462.59,6719.0,437.9408,438.1302,437.6758,437.9219,6719.0
2022-01-26 13:15:00,462.5,462.63,461.5,461.62,13883.0,437.8367,437.9598,436.89,437.0036,13883.0
2022-01-26 13:20:00,461.44,461.5,460.67,461.06,18693.0,436.8332,436.89,436.1043,436.4735,18693.0
2022-01-26 13:25:00,461.08,461.29,460.3,460.84,9473.0,436.4924,436.6912,435.754,436.2652,9473.0
2022-01-26 13:30:00,460.65,461.26,460.63,461.21,6443.0,436.0854,436.6628,436.0664,436.6155,6443.0
2022-01-26 13:35:00,461.22,461.47,460.88,461.47,9596.0,436.625,436.8616,436.3031,436.8616,9596.0
2022-01-26 13:40:00,461.54,461.54,460.71,460.82,7157.0,436.9279,436.9279,436.1422,436.2463,7157.0
2022-01-26 13:45:00,460.82,460.99,460.49,460.56,22176.0,436.2463,436.4072,435.9339,436.0002,22176.0
2022-01-26 13:50:00,460.65,460.77,460.27,460.69,17327.0,436.0854,436.199,435.7256,436.1232,17327.0
2022-01-26 13:55:00,460.7,461.0,460.2,460.85,10053.0,436.1327,436.4167,435.6594,436.2747,10053.0
2022-01-26 14:00:00,460.85,463.8,460.64,463.0,25400.0,436.2747,439.0674,436.0759,438.31,25400.0
2022-01-26 14:05:00,462.73,463.04,461.4,461.4,22519.0,438.0544,438.3479,436.7954,436.7954,22519.0
2022-01-26 14:10:00,461.33,461.9,460.4,460.98,12534.0,436.7291,437.2687,435.8487,436.3978,12534.0
2022-01-26 14:15:00,460.83,461.59,460.08,460.47,15576.0,436.2558,436.9752,435.5458,435.915,15576.0
2022-01-26 14:20:00,460.67,462.07,460.67,461.8,16998.0,436.1043,437.4296,436.1043,437.174,16998.0
2022-01-26 14:25:00,461.96,463.55,461.96,462.08,24611.0,437.3255,438.8307,437.3255,437.4391,24611.0
2022-01-26 14:30:00,462.09,462.66,460.03,460.55,37716.0,437.4486,437.9882,435.4984,435.9907,37716.0
2022-01-26 14:35:00,460.63,462.46,459.95,461.49,34892.0,436.0664,437.7988,435.4227,436.8806,34892.0
2022-01-26 14:40:00,461.71,462.0,458.73,458.73,33951.0,437.0888,437.3634,434.2677,434.2677,33951.0
2022-01-26 14:45:00,458.5,458.97,456.8,457.72,67165.0,434.05,434.4949,432.4407,433.3116,67165.0
2022-01-26 14:50:00,458.11,460.2,457.99,458.77,52021.0,433.6808,435.6594,433.5672,434.3056,52021.0
2022-01-26 14:55:00,458.88,458.95,458.09,458.87,20920.0,434.4097,434.476,433.6619,434.4003,20920.0
2022-01-26 15:00:00,458.49,458.77,455.28,456.4,20775.0,434.0405,434.3056,431.0017,432.062,20775.0
2022-01-26 15:05:00,456.44,456.72,454.66,454.66,44552.0,432.0999,432.3649,430.4148,430.4148,44552.0
2022-01-26 15:10:00,454.64,456.75,454.64,454.93,34358.0,430.3958,432.3933,430.3958,430.6704,34358.0
2022-01-26 15:15:00,455.12,456.14,454.47,454.91,38628.0,430.8503,431.8159,430.2349,430.6515,38628.0
2022-01-26 15:20:00,455.15,455.49,453.76,454.88,33204.0,430.8787,431.2005,429.5628,430.6231,33204.0
2022-01-26 15:25:00,454.76,457.06,454.49,456.58,35350.0,430.5094,432.6868,430.2538,432.2324,35350.0
2022-01-26 15:30:00,456.41,457.07,455.08,455.34,33713.0,432.0715,432.6963,430.8124,431.0585,33713.0
2022-01-26 15:35:00,455.27,457.32,454.43,456.58,29846.0,430.9923,432.9329,430.197,432.2324,29846.0
2022-01-26 15:40:00,456.5,457.68,455.79,457.15,41457.0,432.1567,433.2737,431.4845,432.772,41457.0
2022-01-26 15:45:00,457.05,457.52,455.79,456.83,58255.0,432.6773,433.1223,431.4845,432.4691,58255.0
2022-01-26 15:50:00,457.5,458.49,455.38,458.29,58523.0,433.1033,434.0405,431.0964,433.8512,58523.0
2022-01-26 15:55:00,458.23,459.04,457.16,458.43,144758.0,433.7944,434.5612,432.7815,433.9837,144758.0
2022-01-27 09:30:00,458.08,460.67,458.08,458.93,60167.0,433.6524,436.1043,433.6524,434.4571,60167.0
2022-01-27 09:35:00,458.8,459.41,457.01,457.01,16101.0,434.334,434.9115,432.6395,432.6395,16101.0
2022-01-27 09:40:00,457.59,460.2,457.46,459.39,12948.0,433.1885,435.6594,433.0655,434.8926,12948.0
2022-01-27 09:45:00,459.29,461.67,457.8,461.25,18911.0,434.7979,437.051,433.3873,436.6534,18911.0
2022-01-27 09:50:00,461.34,462.14,461.12,461.63,13757.0,436.7386,437.4959,436.5303,437.0131,13757.0
2022-01-27 09:55:00,461.95,463.05,460.54,462.74,19673.0,437.316,438.3574,435.9812,438.0639,19673.0
2022-01-27 10:00:00,462.74,463.0,459.88,463.0,17008.0,438.0639,438.31,435.3564,438.31,17008.0
2022-01-27 10:05:00,463.11,464.81,462.52,464.45,14479.0,438.4142,440.0235,437.8556,439.6827,14479.0
2022-01-27 10:10:00,464.15,464.83,463.53,464.78,16623.0,439.3987,440.0425,438.8118,439.9951,16623.0
2022-01-27 10:15:00,464.9,466.1,464.62,464.81,23463.0,440.1087,441.2447,439.8437,440.0235,23463.0
2022-01-27 10:20:00,464.79,464.87,463.95,464.17,9565.0,440.0046,440.0803,439.2094,439.4177,9565.0
2022-01-27 10:25:00,463.96,464.21,461.74,461.74,19922.0,439.2189,439.4555,437.1172,437.1172,19922.0
2022-01-27 10:30:00,461.89,463.17,461.61,462.79,13121.0,437.2592,438.471,436.9942,438.1112,13121.0
2022-01-27 10:35:00,462.57,463.84,462.05,462.65,13434.0,437.903,439.1052,437.4107,437.9787,13434.0
2022-01-27 10:40:00,462.62,463.98,462.55,463.98,9851.0,437.9503,439.2378,437.884,439.2378,9851.0
2022-01-27 10:45:00,464.03,464.06,462.71,462.93,17295.0,439.2851,439.3135,438.0355,438.2438,17295.0
2022-01-27 10:50:00,462.83,463.64,462.82,463.46,18422.0,438.1491,438.9159,438.1396,438.7455,18422.0
2022-01-27 10:55:00,463.56,466.8,463.32,466.55,15134.0,438.8402,441.9074,438.613,441.6707,15134.0
2022-01-27 11:00:00,466.66,467.14,465.85,465.93,15280.0,441.7749,442.2293,441.0081,441.0838,15280.0
2022-01-27 11:05:00,466.07,466.24,464.74,465.19,13783.0,441.2163,441.3773,439.9573,440.3833,13783.0
2022-01-27 11:10:00,465.17,467.18,465.05,467.02,9729.0,440.3643,442.2671,440.2507,442.1157,9729.0
2022-01-27 11:15:00,466.97,466.97,464.41,465.88,19425.0,442.0683,442.0683,439.6449,441.0365,19425.0
2022-01-27 11:20:00,466.12,466.24,465.5,465.94,6979.0,441.2637,441.3773,440.6767,441.0933,6979.0
2022-01-27 11:25:00,466.15,466.2,465.09,465.96,16950.0,441.2921,441.3394,440.2886,441.1122,16950.0
2022-01-27 11:30:00,466.19,468.29,466.19,467.42,21331.0,441.3299,443.3179,441.3299,442.4943,21331.0
2022-01-27 11:35:00,467.57,468.08,467.11,467.94,19565.0,442.6363,443.1191,442.2009,442.9866,19565.0
2022-01-27 11:40:00,467.96,468.68,467.61,467.94,14532.0,443.0055,443.6872,442.6742,442.9866,14532.0
2022-01-27 11:45:00,468.13,468.53,467.76,467.98,10416.0,443.1665,443.5452,442.8162,443.0245,10416.0
2022-01-27 11:50:00,467.87,467.87,466.75,467.21,5152.0,442.9203,442.9203,441.8601,442.2955,5152.0
2022-01-27 11:55:00,467.53,468.17,467.25,467.81,12538.0,442.5985,443.2043,442.3334,442.8635,12538.0
2022-01-27 12:00:00,467.81,468.27,467.11,468.27,8227.0,442.8635,443.299,442.2009,443.299,8227.0
2022-01-27 12:05:00,467.89,467.92,466.1,466.35,14710.0,442.9393,442.9677,441.2447,441.4814,14710.0
2022-01-27 12:10:00,466.49,466.9,465.75,466.26,12635.0,441.6139,442.0021,440.9134,441.3962,12635.0
2022-01-27 12:15:00,466.45,466.52,465.29,465.67,7800.0,441.5761,441.6423,440.4779,440.8377,7800.0
2022-01-27 12:20:00,465.58,466.09,464.9,465.31,11207.0,440.7525,441.2353,440.1087,440.4969,11207.0
2022-01-27 12:25:00,465.31,465.34,463.76,464.83,15250.0,440.4969,440.5253,439.0295,440.0425,15250.0
2022-01-27 12:30:00,465.0,465.25,463.96,464.48,30751.0,440.2034,440.4401,439.2189,439.7111,30751.0
2022-01-27 12:35:00,464.46,464.65,463.52,463.9,9965.0,439.6922,439.8721,438.8023,439.162,9965.0
2022-01-27 12:40:00,463.97,464.12,463.42,463.68,6234.0,439.2283,439.3703,438.7076,438.9538,6234.0
2022-01-27 12:45:00,463.49,463.54,461.83,462.3,9944.0,438.7739,438.8212,437.2024,437.6474,9944.0
2022-01-27 12:50:00,462.58,462.79,461.97,462.1,8532.0,437.9124,438.1112,437.335,437.458,8532.0
2022-01-27 12:55:00,462.27,462.98,462.01,462.75,7638.0,437.619,438.2911,437.3728,438.0734,7638.0
2022-01-27 13:00:00,462.45,463.0,461.83,461.83,10082.0,437.7894,438.31,437.2024,437.2024,10082.0
2022-01-27 13:05:00,461.82,462.17,461.12,461.67,15242.0,437.193,437.5243,436.5303,437.051,15242.0
2022-01-27 13:10:00,461.61,461.94,461.13,461.83,19850.0,436.9942,437.3066,436.5398,437.2024,19850.0
2022-01-27 13:15:00,461.89,462.47,460.5,460.79,14161.0,437.2592,437.8083,435.9434,436.2179,14161.0
2022-01-27 13:20:00,460.74,460.8,459.68,459.94,7538.0,436.1706,436.2274,435.1671,435.4132,7538.0
2022-01-27 13:25:00,460.03,460.27,459.09,459.43,10714.0,435.4984,435.7256,434.6085,434.9304,10714.0
2022-01-27 13:30:00,459.45,460.61,459.4,460.46,24988.0,434.9494,436.0475,434.902,435.9055,24988.0
2022-01-27 13:35:00,460.71,461.3,459.86,460.05,24799.0,436.1422,436.7007,435.3375,435.5174,24799.0
2022-01-27 13:40:00,460.14,460.65,459.52,460.26,13451.0,435.6026,436.0854,435.0156,435.7162,13451.0
2022-01-27 13:45:00,460.49,460.95,460.15,460.53,10926.0,435.9339,436.3694,435.612,435.9718,10926.0
2022-01-27 13:50:00,460.67,460.67,459.98,460.18,15319.0,436.1043,436.1043,435.4511,435.6404,15319.0
2022-01-27 13:55:00,460.44,461.26,460.2,460.75,17731.0,435.8866,436.6628,435.6594,436.18,17731.0
2022-01-27 14:00:00,460.61,462.29,460.4,461.97,12637.0,436.0475,437.6379,435.8487,437.335,12637.0
2022-01-27 14:05:00,462.23,462.63,461.03,461.76,14268.0,437.5811,437.9598,436.4451,437.1362,14268.0
2022-01-27 14:10:00,461.9,462.38,461.2,461.62,14760.0,437.2687,437.7231,436.606,437.0036,14760.0
2022-01-27 14:15:00,461.52,461.57,460.4,460.76,18712.0,436.909,436.9563,435.8487,436.1895,18712.0
2022-01-27 14:20:00,460.8,460.85,459.48,459.68,14137.0,436.2274,436.2747,434.9778,435.1671,14137.0
2022-01-27 14:25:00,459.48,460.51,459.48,460.14,13277.0,434.9778,435.9528,434.9778,435.6026,13277.0
2022-01-27 14:30:00,460.2,460.99,459.5,459.68,13852.0,435.6594,436.4072,434.9967,435.1671,13852.0
2022-01-27 14:35:00,459.84,460.98,459.84,460.98,6213.0,435.3186,436.3978,435.3186,436.3978,6213.0
2022-01-27 14:40:00,460.82,462.17,460.63,462.0,11752.0,436.2463,437.5243,436.0664,437.3634,11752.0
2022-01-27 14:45:00,461.75,462.28,461.43,461.77,12562.0,437.1267,437.6284,436.8238,437.1456,12562.0
2022-01-27 14:50:00,461.81,461.81,460.59,460.81,10663.0,437.1835,437.1835,436.0286,436.2368,10663.0
2022-01-27 14:55:00,460.67,461.2,460.0,460.91,12821.0,436.1043,436.606,435.47,436.3315,12821.0
2022-01-27 15:00:00,461.01,462.17,461.01,461.86,16801.0,436.4262,437.5243,436.4262,437.2308,16801.0
2022-01-27 15:05:00,461.82,462.49,461.53,461.55,15578.0,437.193,437.8272,436.9184,436.9374,15578.0
2022-01-27 15:10:00,461.86,461.92,460.4,460.71,10688.0,437.2308,437.2876,435.8487,436.1422,10688.0
2022-01-27 15:15:00,460.83,461.71,460.02,461.71,13197.0,436.2558,437.0888,435.489,437.0888,13197.0
2022-01-27 15:20:00,461.79,462.15,460.93,461.77,15026.0,437.1646,437.5054,436.3504,437.1456,15026.0
2022-01-27 15:25:00,462.1,463.55,461.77,463.05,14252.0,437.458,438.8307,437.1456,438.3574,14252.0
2022-01-27 15:30:00,463.09,463.89,462.98,463.41,15565.0,438.3952,439.1526,438.2911,438.6982,15565.0
2022-01-27 15:35:00,463.53,464.18,462.55,462.82,23274.0,438.8118,439.4271,437.884,438.1396,23274.0
2022-01-27 15:40:00,462.87,464.69,462.62,464.15,25902.0,438.187,439.9099,437.9503,439.3987,25902.0
2022-01-27 15:45:00,464.37,465.15,462.68,463.72,40226.0,439.607,440.3454,438.0071,438.9916,40226.0
2022-01-27 15:50:00,463.41,463.41,461.88,462.44,40412.0,438.6982,438.6982,437.2498,437.7799,40412.0
2022-01-27 15:55:00,462.5,463.07,461.36,461.39,79614.0,437.8367,438.3763,436.7575,436.7859,79614.0
2022-01-28 09:30:00,461.4,461.4,457.01,457.4,67551.0,436.7954,436.7954,432.6395,433.0087,67551.0
2022-01-28 09:35:00,457.68,458.6,456.44,457.98,14970.0,433.2737,434.1447,432.0999,433.5577,14970.0
2022-01-28 09:40:00,457.9,458.58,456.94,458.22,15311.0,433.482,434.1257,432.5732,433.7849,15311.0
2022-01-28 09:45:00,457.67,458.25,456.45,457.72,18980.0,433.2643,433.8133,432.1093,433.3116,18980.0
2022-01-28 09:50:00,457.49,458.89,456.65,456.65,30895.0,433.0939,434.4192,432.2987,432.2987,30895.0
2022-01-28 09:55:00,457.0,457.8,455.08,455.73,69991.0,432.63,433.3873,430.8124,431.4277,69991.0
2022-01-28 10:00:00,455.58,457.52,455.48,457.1,45275.0,431.2857,433.1223,431.1911,432.7247,45275.0
2022-01-28 10:05:00,457.46,458.67,457.43,458.09,12240.0,433.0655,434.2109,433.0371,433.6619,12240.0
2022-01-28 10:10:00,458.03,459.26,458.03,458.43,19686.0,433.6051,434.7695,433.6051,433.9837,19686.0
2022-01-28 10:15:00,458.4,459.88,458.24,459.73,7517.0,433.9553,435.3564,433.8039,435.2144,7517.0
2022-01-28 10:20:00,459.8,460.37,458.37,458.66,21988.0,435.2807,435.8203,433.9269,434.2015,21988.0
2022-01-28 10:25:00,458.53,458.67,457.32,457.78,69366.0,434.0784,434.2109,432.9329,433.3684,69366.0
2022-01-28 10:30:00,457.84,457.84,456.93,457.43,35291.0,433.4252,433.4252,432.5637,433.0371,35291.0
2022-01-28 10:35:00,457.36,458.87,457.36,458.87,40892.0,432.9708,434.4003,432.9708,434.4003,40892.0
2022-01-28 10:40:00,458.81,458.81,456.78,457.44,14390.0,434.3435,434.3435,432.4217,433.0465,14390.0
2022-01-28 10:45:00,457.41,458.25,456.88,457.95,29910.0,433.0181,433.8133,432.5164,433.5293,29910.0
2022-01-28 10:50:00,458.09,459.53,458.02,459.43,16288.0,433.6619,435.0251,433.5956,434.9304,16288.0
2022-01-28 10:55:00,459.33,459.33,458.09,459.14,29740.0,434.8357,434.8357,433.6619,434.6559,29740.0
2022-01-28 11:00:00,459.18,459.53,458.02,458.06,20733.0,434.6937,435.0251,433.5956,433.6335,20733.0
2022-01-28 11:05:00,458.25,458.86,458.18,458.69,13676.0,433.8133,434.3908,433.7471,434.2299,13676.0
2022-01-28 11:10:00,458.57,460.08,458.53,459.5,52482.0,434.1163,435.5458,434.0784,434.9967,52482.0
2022-01-28 11:15:00,459.5,460.39,459.31,460.02,40083.0,434.9967,435.8392,434.8168,435.489,40083.0
2022-01-28 11:20:00,460.2,460.77,459.8,460.38,17900.0,435.6594,436.199,435.2807,435.8298,17900.0
2022-01-28 11:25:00,460.4,461.96,460.33,461.45,19325.0,435.8487,437.3255,435.7824,436.8427,19325.0
2022-01-28 11:30:00,461.74,461.84,460.75,461.45,10062.0,437.1172,437.2119,436.18,436.8427,10062.0
2022-01-28 11:35:00,461.97,463.26,461.67,462.3,18805.0,437.335,438.5562,437.051,437.6474,18805.0
2022-01-28 11:40:00,462.17,462.89,462.17,462.59,6441.0,437.5243,438.2059,437.5243,437.9219,6441.0
2022-01-28 11:45:00,462.81,463.08,461.87,462.23,10272.0,438.1302,438.3858,437.2403,437.5811,10272.0
2022-01-28 11:50:00,462.24,462.27,461.62,462.0,8109.0,437.5906,437.619,437.0036,437.3634,8109.0
2022-01-28 11:55:00,461.9,462.49,461.7,462.49,15286.0,437.2687,437.8272,437.0794,437.8272,15286.0
2022-01-28 12:00:00,462.5,462.66,462.16,462.42,16116.0,437.8367,437.9882,437.5148,437.761,16116.0
2022-01-28 12:05:00,462.42,462.92,461.96,462.23,24238.0,437.761,438.2343,437.3255,437.5811,24238.0
2022-01-28 12:10:00,462.44,462.9,461.21,461.76,10133.0,437.7799,438.2154,436.6155,437.1362,10133.0
2022-01-28 12:15:00,461.82,462.52,461.43,462.35,13038.0,437.193,437.8556,436.8238,437.6947,13038.0
2022-01-28 12:20:00,462.45,462.45,460.35,460.89,13953.0,437.7894,437.7894,435.8014,436.3126,13953.0
2022-01-28 12:25:00,460.69,460.69,459.59,460.4,10288.0,436.1232,436.1232,435.0819,435.8487,10288.0
2022-01-28 12:30:00,460.42,460.84,460.09,460.56,8598.0,435.8676,436.2652,435.5552,436.0002,8598.0
2022-01-28 12:35:00,460.69,460.8,459.45,459.71,9585.0,436.1232,436.2274,434.9494,435.1955,9585.0
2022-01-28 12:40:00,459.75,460.03,459.35,459.45,5558.0,435.2334,435.4984,434.8547,434.9494,5558.0
2022-01-28 12:45:00,459.61,459.96,459.28,459.49,7444.0,435.1008,435.4322,434.7884,434.9872,7444.0
2022-01-28 12:50:00,459.32,459.32,458.06,458.26,13922.0,434.8263,434.8263,433.6335,433.8228,13922.0
2022-01-28 12:55:00,458.38,458.56,457.69,458.17,17361.0,433.9364,434.1068,433.2832,433.7376,17361.0
2022-01-28 13:00:00,457.9,459.74,457.9,459.52,11992.0,433.482,435.2239,433.482,435.0156,11992.0
2022-01-28 13:05:00,459.39,460.66,459.38,460.62,6517.0,434.8926,436.0948,434.8831,436.057,6517.0
2022-01-28 13:10:00,460.53,461.6,460.35,461.23,8697.0,435.9718,436.9847,435.8014,436.6344,8697.0
2022-01-28 13:15:00,461.24,461.32,460.19,460.56,5103.0,436.6439,436.7196,435.6499,436.0002,5103.0
2022-01-28 13:20:00,460.28,460.48,459.38,459.93,16808.0,435.7351,435.9244,434.8831,435.4038,16808.0
2022-01-28 13:25:00,459.85,460.14,459.14,459.92,15514.0,435.328,435.6026,434.6559,435.3943,15514.0
2022-01-28 13:30:00,459.93,460.68,459.82,460.0,11586.0,435.4038,436.1138,435.2996,435.47,11586.0
2022-01-28 13:35:00,460.02,460.26,459.63,459.9,10636.0,435.489,435.7162,435.1198,435.3754,10636.0
2022-01-28 13:40:00,459.87,460.89,459.85,460.51,11593.0,435.347,436.3126,435.328,435.9528,11593.0
2022-01-28 13:45:00,460.6,460.6,459.5,459.5,8235.0,436.038,436.038,434.9967,434.9967,8235.0
2022-01-28 13:50:00,459.72,460.8,459.71,460.8,13788.0,435.205,436.2274,435.1955,436.2274,13788.0
2022-01-28 13:55:00,460.58,460.84,460.19,460.3,17301.0,436.0191,436.2652,435.6499,435.754,17301.0
2022-01-28 14:00:00,460.31,461.05,459.92,460.26,14473.0,435.7635,436.464,435.3943,435.7162,14473.0
2022-01-28 14:05:00,460.32,460.69,460.03,460.1,7612.0,435.773,436.1232,435.4984,435.5647,7612.0
2022-01-28 14:10:00,460.45,460.46,459.26,459.48,7113.0,435.896,435.9055,434.7695,434.9778,7113.0
2022-01-28 14:15:00,459.25,459.47,458.95,459.24,8410.0,434.76,434.9683,434.476,434.7505,8410.0
2022-01-28 14:20:00,459.11,459.11,457.99,457.99,7159.0,434.6275,434.6275,433.5672,433.5672,7159.0
2022-01-28 14:25:00,457.92,458.87,457.91,458.4,6245.0,433.5009,434.4003,433.4915,433.9553,6245.0
2022-01-28 14:30:00,458.32,458.72,457.84,458.18,8871.0,433.8796,434.2583,433.4252,433.7471,8871.0
2022-01-28 14:35:00,458.29,458.66,457.91,458.27,9611.0,433.8512,434.2015,433.4915,433.8323,9611.0
2022-01-28 14:40:00,458.56,459.77,458.49,459.5,12875.0,434.1068,435.2523,434.0405,434.9967,12875.0
2022-01-28 14:45:00,459.67,460.36,459.31,460.2,11991.0,435.1576,435.8108,434.8168,435.6594,11991.0
2022-01-28 14:50:00,460.36,460.74,459.91,460.48,11073.0,435.8108,436.1706,435.3848,435.9244,11073.0
2022-01-28 14:55:00,460.46,461.62,460.4,461.62,12103.0,435.9055,437.0036,435.8487,437.0036,12103.0
2022-01-28 15:00:00,461.54,461.75,460.88,461.33,14448.0,436.9279,437.1267,436.3031,436.7291,14448.0
2022-01-28 15:05:00,461.47,461.74,461.07,461.5,16722.0,436.8616,437.1172,436.483,436.89,16722.0
2022-01-28 15:10:00,461.43,461.63,460.42,460.45,19489.0,436.8238,437.0131,435.8676,435.896,19489.0
2022-01-28 15:15:00,460.67,460.99,459.81,460.47,16318.0,436.1043,436.4072,435.2902,435.915,16318.0
2022-01-28 15:20:00,460.36,462.08,460.21,461.84,17808.0,435.8108,437.4391,435.6688,437.2119,17808.0
2022-01-28 15:25:00,461.79,461.95,461.04,461.42,13801.0,437.1646,437.316,436.4546,436.8143,13801.0
2022-01-28 15:30:00,461.4,462.0,460.12,461.7,19263.0,436.7954,437.3634,435.5836,437.0794,19263.0
2022-01-28 15:35:00,461.73,463.25,461.56,462.86,20535.0,437.1078,438.5467,436.9468,438.1775,20535.0
2022-01-28 15:40:00,462.79,463.2,462.45,462.89,18331.0,438.1112,438.4994,437.7894,438.2059,18331.0
2022-01-28 15:45:00,462.62,464.14,462.0,464.0,52465.0,437.9503,439.3893,437.3634,439.2567,52465.0
2022-01-28 15:50:00,464.21,465.67,464.15,465.51,72765.0,439.4555,440.8377,439.3987,440.6862,72765.0
2022-01-28 15:55:00,465.36,466.28,464.94,466.27,153019.0,440.5442,441.4151,440.1466,441.4057,153019.0
2022-01-31 09:30:00,465.0,467.7,464.4,467.34,78903.0,440.2034,442.7594,439.6354,442.4186,78903.0
2022-01-31 09:35:00,467.62,468.25,466.16,467.55,19741.0,442.6837,443.2801,441.3015,442.6174,19741.0
2022-01-31 09:40:00,467.87,468.95,466.78,467.29,25699.0,442.9203,443.9428,441.8885,442.3713,25699.0
2022-01-31 09:45:00,467.35,468.59,466.9,467.44,19001.0,442.4281,443.602,442.0021,442.5133,19001.0
2022-01-31 09:50:00,467.3,469.79,467.23,468.24,23868.0,442.3807,444.738,442.3145,443.2706,23868.0
2022-01-31 09:55:00,468.05,469.11,467.55,469.05,16599.0,443.0907,444.0942,442.6174,444.0374,16599.0
2022-01-31 10:00:00,469.14,469.5,468.58,469.38,23074.0,444.1226,444.4634,443.5925,444.3498,23074.0
2022-01-31 10:05:00,469.18,470.29,468.79,470.07,26949.0,444.1605,445.2113,443.7913,445.003,26949.0
2022-01-31 10:10:00,470.29,470.78,470.01,470.41,32722.0,445.2113,445.6752,444.9462,445.3249,32722.0
2022-01-31 10:15:00,470.63,471.72,470.21,470.59,36923.0,445.5332,446.565,445.1356,445.4953,36923.0
2022-01-31 10:20:00,470.4,471.06,469.7,469.88,19902.0,445.3154,445.9402,444.6528,444.8232,19902.0
2022-01-31 10:25:00,470.31,470.42,468.23,468.23,20361.0,445.2302,445.3344,443.2611,443.2611,20361.0
2022-01-31 10:30:00,468.43,469.92,468.25,469.69,35470.0,443.4505,444.861,443.2801,444.6433,35470.0
2022-01-31 10:35:00,469.52,469.75,468.64,468.75,19217.0,444.4824,444.7001,443.6493,443.7534,19217.0
2022-01-31 10:40:00,468.74,468.98,468.0,468.58,31111.0,443.744,443.9712,443.0434,443.5925,31111.0
2022-01-31 10:45:00,468.56,468.56,467.32,467.97,16133.0,443.5736,443.5736,442.3997,443.015,16133.0
2022-01-31 10:50:00,467.79,468.67,467.18,467.96,21760.0,442.8446,443.6777,442.2671,443.0055,21760.0
2022-01-31 10:55:00,467.74,467.92,466.75,467.44,22314.0,442.7973,442.9677,441.8601,442.5133,22314.0
2022-01-31 11:00:00,467.46,467.67,466.44,466.71,22327.0,442.5322,442.731,441.5666,441.8222,22327.0
2022-01-31 11:05:00,466.9,467.94,466.72,467.41,19009.0,442.0021,442.9866,441.8317,442.4849,19009.0
2022-01-31 11:10:00,467.54,468.59,467.26,467.64,15687.0,442.6079,443.602,442.3429,442.7026,15687.0
2022-01-31 11:15:00,467.71,468.19,467.15,468.12,15865.0,442.7689,443.2233,442.2387,443.157,15865.0
2022-01-31 11:20:00,468.19,468.47,467.07,467.67,20594.0,443.2233,443.4883,442.163,442.731,20594.0
2022-01-31 11:25:00,467.65,468.2,467.0,467.11,15027.0,442.7121,443.2327,442.0967,442.2009,15027.0
2022-01-31 11:30:00,467.3,468.68,467.26,468.39,17741.0,442.3807,443.6872,442.3429,443.4126,17741.0
2022-01-31 11:35:00,468.4,469.11,468.04,468.81,19360.0,443.4221,444.0942,443.0813,443.8102,19360.0
2022-01-31 11:40:00,468.73,468.99,468.36,468.66,13231.0,443.7345,443.9806,443.3842,443.6682,13231.0
2022-01-31 11:45:00,468.67,468.78,467.86,468.51,18455.0,443.6777,443.7818,442.9109,443.5262,18455.0
2022-01-31 11:50:00,468.68,469.97,468.52,469.97,15867.0,443.6872,444.9084,443.5357,444.9084,15867.0
2022-01-31 11:55:00,469.98,469.99,468.71,468.93,13085.0,444.9178,444.9273,443.7156,443.9238,13085.0
2022-01-31 12:00:00,468.98,469.08,468.31,468.55,12268.0,443.9712,444.0658,443.3369,443.5641,12268.0
2022-01-31 12:05:00,468.65,468.83,468.0,468.0,11354.0,443.6588,443.8292,443.0434,443.0434,11354.0
2022-01-31 12:10:00,468.19,469.19,468.14,468.66,14330.0,443.2233,444.17,443.1759,443.6682,14330.0
2022-01-31 12:15:00,468.8,469.97,468.79,469.48,14907.0,443.8008,444.9084,443.7913,444.4445,14907.0
2022-01-31 12:20:00,469.38,469.39,468.31,468.68,14930.0,444.3498,444.3593,443.3369,443.6872,14930.0
2022-01-31 12:25:00,468.48,469.19,467.81,469.19,17424.0,443.4978,444.17,442.8635,444.17,17424.0
2022-01-31 12:30:00,469.28,469.4,468.31,468.48,11832.0,444.2552,444.3688,443.3369,443.4978,11832.0
2022-01-31 12:35:00,468.48,468.85,468.07,468.54,22054.0,443.4978,443.8481,443.1097,443.5546,22054.0
2022-01-31 12:40:00,468.37,468.72,468.12,468.26,8142.0,443.3937,443.725,443.157,443.2895,8142.0
2022-01-31 12:45:00,468.28,468.95,468.28,468.66,9503.0,443.3085,443.9428,443.3085,443.6682,9503.0
2022-01-31 12:50:00,468.36,468.97,467.93,468.97,12836.0,443.3842,443.9617,442.9771,443.9617,12836.0
2022-01-31 12:55:00,468.94,469.36,468.76,469.13,9909.0,443.9333,444.3309,443.7629,444.1132,9909.0
2022-01-31 13:00:00,469.03,469.22,468.72,468.94,6881.0,444.0185,444.1984,443.725,443.9333,6881.0
2022-01-31 13:05:00,468.77,469.05,468.38,468.4,11018.0,443.7724,444.0374,443.4031,443.4221,11018.0
2022-01-31 13:10:00,468.5,468.71,468.17,468.44,10424.0,443.5167,443.7156,443.2043,443.4599,10424.0
2022-01-31 13:15:00,468.82,469.1,468.16,469.07,19405.0,443.8197,444.0848,443.1949,444.0564,19405.0
2022-01-31 13:20:00,469.18,469.69,468.87,469.6,15302.0,444.1605,444.6433,443.867,444.5581,15302.0
2022-01-31 13:25:00,469.82,470.1,469.48,469.71,9756.0,444.7664,445.0314,444.4445,444.6622,9756.0
2022-01-31 13:30:00,469.85,470.81,469.85,470.23,12552.0,444.7948,445.7036,444.7948,445.1545,12552.0
2022-01-31 13:35:00,470.43,471.13,470.21,470.66,8844.0,445.3438,446.0065,445.1356,445.5616,8844.0
2022-01-31 13:40:00,470.71,471.5,470.54,470.67,12475.0,445.6089,446.3568,445.448,445.571,12475.0
2022-01-31 13:45:00,470.76,471.24,470.48,470.92,16591.0,445.6562,446.1106,445.3912,445.8077,16591.0
2022-01-31 13:50:00,470.71,470.99,470.12,470.64,12468.0,445.6089,445.874,445.0504,445.5426,12468.0
2022-01-31 13:55:00,470.64,470.8,470.3,470.69,6808.0,445.5426,445.6941,445.2208,445.59,6808.0
2022-01-31 14:00:00,471.12,471.43,470.56,471.36,11630.0,445.997,446.2905,445.4669,446.2242,11630.0
2022-01-31 14:05:00,471.43,471.75,471.16,471.52,9559.0,446.2905,446.5934,446.0349,446.3757,9559.0
2022-01-31 14:10:00,471.48,471.75,470.88,471.29,22650.0,446.3378,446.5934,445.7698,446.158,22650.0
2022-01-31 14:15:00,471.27,471.76,470.93,471.42,12489.0,446.139,446.6029,445.8172,446.281,12489.0
2022-01-31 14:20:00,471.35,471.83,471.09,471.63,10295.0,446.2148,446.6692,445.9686,446.4798,10295.0
2022-01-31 14:25:00,471.62,471.9,471.48,471.76,13523.0,446.4704,446.7354,446.3378,446.6029,13523.0
2022-01-31 14:30:00,471.9,472.2,471.36,471.92,14946.0,446.7354,447.0194,446.2242,446.7544,14946.0
2022-01-31 14:35:00,472.04,472.33,471.76,472.33,30506.0,446.868,447.1425,446.6029,447.1425,30506.0
2022-01-31 14:40:00,472.2,472.71,472.0,472.39,16159.0,447.0194,447.5022,446.8301,447.1993,16159.0
2022-01-31 14:45:00,472.45,472.87,472.05,472.63,17286.0,447.2561,447.6537,446.8774,447.4265,17286.0
2022-01-31 14:50:00,472.58,472.98,472.42,472.5,13021.0,447.3792,447.7578,447.2277,447.3034,13021.0
2022-01-31 14:55:00,472.66,472.75,472.37,472.5,16977.0,447.4549,447.5401,447.1804,447.3034,16977.0
2022-01-31 15:00:00,472.44,472.99,472.38,472.66,25694.0,447.2466,447.7673,447.1898,447.4549,25694.0
2022-01-31 15:05:00,472.74,472.84,471.89,472.0,27152.0,447.5306,447.6253,446.726,446.8301,27152.0
2022-01-31 15:10:00,471.85,471.98,470.63,470.82,17545.0,446.6881,446.8112,445.5332,445.713,17545.0
2022-01-31 15:15:00,470.87,471.06,469.99,470.44,18820.0,445.7604,445.9402,444.9273,445.3533,18820.0
2022-01-31 15:20:00,470.32,471.36,470.06,471.23,23023.0,445.2397,446.2242,444.9936,446.1012,23023.0
2022-01-31 15:25:00,471.3,471.79,470.99,471.55,17638.0,446.1674,446.6313,445.874,446.4041,17638.0
2022-01-31 15:30:00,471.43,472.62,470.95,472.59,19767.0,446.2905,447.417,445.8361,447.3886,19767.0
2022-01-31 15:35:00,472.54,472.84,471.46,472.26,19540.0,447.3413,447.6253,446.3189,447.0762,19540.0
2022-01-31 15:40:00,472.2,472.31,471.56,471.56,22943.0,447.0194,447.1236,446.4136,446.4136,22943.0
2022-01-31 15:45:00,471.37,472.39,471.36,472.39,31814.0,446.2337,447.1993,446.2242,447.1993,31814.0
2022-01-31 15:50:00,472.61,473.04,472.23,472.53,47561.0,447.4076,447.8146,447.0478,447.3318,47561.0
2022-01-31 15:55:00,472.45,473.18,472.11,472.44,143502.0,447.2561,447.9472,446.9342,447.2466,143502.0
2022-02-01 09:30:00,475.0,475.0,472.0,472.75,64725.0,449.6701,449.6701,446.8301,447.5401,64725.0
2022-02-01 09:35:00,472.72,473.69,471.89,473.55,19768.0,447.5117,448.43,446.726,448.2975,19768.0
2022-02-01 09:40:00,473.15,474.45,471.41,471.86,14043.0,447.9188,449.1495,446.2716,446.6976,14043.0
2022-02-01 09:45:00,471.73,471.73,468.66,469.37,21263.0,446.5745,446.5745,443.6682,444.3404,21263.0
2022-02-01 09:50:00,469.71,471.12,467.62,468.07,18842.0,444.6622,445.997,442.6837,443.1097,18842.0
2022-02-01 09:55:00,468.51,468.61,466.22,467.29,35876.0,443.5262,443.6209,441.3583,442.3713,35876.0
2022-02-01 10:00:00,467.49,468.47,466.75,468.47,27879.0,442.5606,443.4883,441.8601,443.4883,27879.0
2022-02-01 10:05:00,468.39,469.84,468.05,468.68,17392.0,443.4126,444.7853,443.0907,443.6872,17392.0
2022-02-01 10:10:00,468.83,469.59,468.83,469.5,9650.0,443.8292,444.5486,443.8292,444.4634,9650.0
2022-02-01 10:15:00,469.53,469.53,468.42,468.78,12307.0,444.4918,444.4918,443.441,443.7818,12307.0
2022-02-01 10:20:00,468.6,469.07,468.0,468.79,14420.0,443.6114,444.0564,443.0434,443.7913,14420.0
2022-02-01 10:25:00,468.57,469.21,466.61,467.27,25190.0,443.583,444.1889,441.7275,442.3523,25190.0
2022-02-01 10:30:00,467.06,467.58,466.22,466.47,23564.0,442.1535,442.6458,441.3583,441.595,23564.0
2022-02-01 10:35:00,466.57,467.71,466.32,467.66,18054.0,441.6897,442.7689,441.453,442.7215,18054.0
2022-02-01 10:40:00,467.57,467.78,466.52,466.55,13345.0,442.6363,442.8351,441.6423,441.6707,13345.0
2022-02-01 10:45:00,466.32,466.68,465.52,465.82,15925.0,441.453,441.7938,440.6957,440.9797,15925.0
2022-02-01 10:50:00,465.75,466.43,465.66,465.9,10471.0,440.9134,441.5571,440.8282,441.0554,10471.0
2022-02-01 10:55:00,466.12,467.04,466.08,467.03,14667.0,441.2637,442.1346,441.2258,442.1251,14667.0
2022-02-01 11:00:00,467.14,467.8,466.4,466.71,13644.0,442.2293,442.8541,441.5287,441.8222,13644.0
2022-02-01 11:05:00,467.09,467.34,466.19,467.2,15558.0,442.1819,442.4186,441.3299,442.2861,15558.0
2022-02-01 11:10:00,466.99,467.6,466.71,466.96,12406.0,442.0873,442.6647,441.8222,442.0589,12406.0
2022-02-01 11:15:00,466.94,467.12,466.36,466.73,11046.0,442.0399,442.2103,441.4909,441.8411,11046.0
2022-02-01 11:20:00,466.71,467.44,465.99,466.12,25056.0,441.8222,442.5133,441.1406,441.2637,25056.0
2022-02-01 11:25:00,466.34,466.41,464.82,464.83,15388.0,441.4719,441.5382,440.033,440.0425,15388.0
2022-02-01 11:30:00,464.75,464.76,463.45,464.23,16668.0,439.9667,439.9762,438.736,439.4745,16668.0
2022-02-01 11:35:00,464.23,465.28,463.96,464.97,15147.0,439.4745,440.4685,439.2189,440.175,15147.0
2022-02-01 11:40:00,464.72,465.53,464.5,464.94,23748.0,439.9383,440.7051,439.7301,440.1466,23748.0
2022-02-01 11:45:00,465.09,466.0,464.8,464.91,10970.0,440.2886,441.1501,440.0141,440.1182,10970.0
2022-02-01 11:50:00,464.91,465.44,464.73,464.8,12732.0,440.1182,440.6199,439.9478,440.0141,12732.0
2022-02-01 11:55:00,464.94,465.12,463.87,464.2,28566.0,440.1466,440.317,439.1336,439.4461,28566.0
2022-02-01 12:00:00,464.14,464.91,463.8,463.97,14112.0,439.3893,440.1182,439.0674,439.2283,14112.0
2022-02-01 12:05:00,464.04,464.7,463.7,463.7,20052.0,439.2946,439.9194,438.9727,438.9727,20052.0
2022-02-01 12:10:00,463.79,463.82,463.0,463.55,16758.0,439.0579,439.0863,438.31,438.8307,16758.0
2022-02-01 12:15:00,463.71,463.79,462.75,463.21,11453.0,438.9822,439.0579,438.0734,438.5088,11453.0
2022-02-01 12:20:00,463.21,463.48,462.92,463.37,11372.0,438.5088,438.7644,438.2343,438.6603,11372.0
2022-02-01 12:25:00,463.32,464.19,462.94,463.98,8443.0,438.613,439.4366,438.2532,439.2378,8443.0
2022-02-01 12:30:00,463.92,463.99,463.43,463.43,9581.0,439.181,439.2473,438.7171,438.7171,9581.0
2022-02-01 12:35:00,463.59,463.92,463.27,463.7,9079.0,438.8686,439.181,438.5656,438.9727,9079.0
2022-02-01 12:40:00,463.74,464.05,463.36,463.36,8037.0,439.0106,439.3041,438.6508,438.6508,8037.0
2022-02-01 12:45:00,463.46,463.75,462.97,463.16,14666.0,438.7455,439.02,438.2816,438.4615,14666.0
2022-02-01 12:50:00,463.3,463.72,463.23,463.59,5682.0,438.594,438.9916,438.5278,438.8686,5682.0
2022-02-01 12:55:00,463.84,464.13,463.58,464.09,6917.0,439.1052,439.3798,438.8591,439.3419,6917.0
2022-02-01 13:00:00,464.06,464.14,463.39,463.94,18513.0,439.3135,439.3893,438.6792,439.1999,18513.0
2022-02-01 13:05:00,463.79,463.9,463.65,463.84,11499.0,439.0579,439.162,438.9254,439.1052,11499.0
2022-02-01 13:10:00,463.87,464.12,463.76,464.0,13227.0,439.1336,439.3703,439.0295,439.2567,13227.0
2022-02-01 13:15:00,463.91,464.09,463.68,463.89,23955.0,439.1715,439.3419,438.9538,439.1526,23955.0
2022-02-01 13:20:00,464.11,464.25,463.56,463.72,11115.0,439.3609,439.4934,438.8402,438.9916,11115.0
2022-02-01 13:25:00,463.68,464.22,463.68,463.91,11081.0,438.9538,439.465,438.9538,439.1715,11081.0
2022-02-01 13:30:00,463.97,464.17,463.69,464.09,12437.0,439.2283,439.4177,438.9632,439.3419,12437.0
2022-02-01 13:35:00,463.98,464.26,463.76,464.1,19357.0,439.2378,439.5029,439.0295,439.3514,19357.0
2022-02-01 13:40:00,464.18,464.85,464.18,464.73,16013.0,439.4271,440.0614,439.4271,439.9478,16013.0
2022-02-01 13:45:00,464.84,465.17,464.77,464.9,13872.0,440.0519,440.3643,439.9857,440.1087,13872.0
2022-02-01 13:50:00,464.95,465.63,464.76,465.42,9788.0,440.1561,440.7998,439.9762,440.601,9788.0
2022-02-01 13:55:00,465.18,465.37,464.91,465.17,8967.0,440.3738,440.5537,440.1182,440.3643,8967.0
2022-02-01 14:00:00,465.21,465.41,464.61,464.61,12366.0,440.4022,440.5915,439.8342,439.8342,12366.0
2022-02-01 14:05:00,464.61,464.92,464.15,464.79,29091.0,439.8342,440.1277,439.3987,440.0046,29091.0
2022-02-01 14:10:00,464.84,465.11,464.29,464.54,12034.0,440.0519,440.3075,439.5313,439.7679,12034.0
2022-02-01 14:15:00,464.65,464.91,464.33,464.34,13080.0,439.8721,440.1182,439.5691,439.5786,13080.0
2022-02-01 14:20:00,464.42,464.54,464.13,464.19,11761.0,439.6543,439.7679,439.3798,439.4366,11761.0
2022-02-01 14:25:00,464.19,464.43,463.8,464.11,20039.0,439.4366,439.6638,439.0674,439.3609,20039.0
2022-02-01 14:30:00,464.15,464.17,463.57,463.9,7397.0,439.3987,439.4177,438.8496,439.162,7397.0
2022-02-01 14:35:00,463.98,464.15,463.75,464.11,14723.0,439.2378,439.3987,439.02,439.3609,14723.0
2022-02-01 14:40:00,464.24,464.24,463.75,463.99,6916.0,439.4839,439.4839,439.02,439.2473,6916.0
2022-02-01 14:45:00,464.09,464.23,463.87,464.1,8439.0,439.3419,439.4745,439.1336,439.3514,8439.0
2022-02-01 14:50:00,464.08,464.13,463.76,463.92,12183.0,439.3325,439.3798,439.0295,439.181,12183.0
2022-02-01 14:55:00,463.98,464.17,463.89,463.92,14005.0,439.2378,439.4177,439.1526,439.181,14005.0
2022-02-01 15:00:00,463.87,464.83,463.87,464.83,14961.0,439.1336,440.0425,439.1336,440.0425,14961.0
2022-02-01 15:05:00,464.9,465.41,464.75,465.04,39862.0,440.1087,440.5915,439.9667,440.2413,39862.0
2022-02-01 15:10:00,464.94,465.1,464.47,464.69,18019.0,440.1466,440.2981,439.7017,439.9099,18019.0
2022-02-01 15:15:00,464.68,465.0,464.16,464.36,17064.0,439.9005,440.2034,439.4082,439.5975,17064.0
2022-02-01 15:20:00,464.42,464.55,464.23,464.48,24030.0,439.6543,439.7774,439.4745,439.7111,24030.0
2022-02-01 15:25:00,464.58,465.59,464.25,465.36,19384.0,439.8058,440.7619,439.4934,440.5442,19384.0
2022-02-01 15:30:00,465.5,466.32,465.44,466.13,18963.0,440.6767,441.453,440.6199,441.2731,18963.0
2022-02-01 15:35:00,466.14,466.14,465.4,465.5,19188.0,441.2826,441.2826,440.5821,440.6767,19188.0
2022-02-01 15:40:00,465.65,466.57,465.37,466.43,17453.0,440.8187,441.6897,440.5537,441.5571,17453.0
2022-02-01 15:45:00,466.37,467.25,466.36,467.25,19203.0,441.5003,442.3334,441.4909,442.3334,19203.0
2022-02-01 15:50:00,467.48,468.25,467.48,467.82,30971.0,442.5511,443.2801,442.5511,442.873,30971.0
2022-02-01 15:55:00,467.84,469.2,467.77,468.0,169227.0,442.8919,444.1794,442.8257,443.0434,169227.0
2022-02-02 09:30:00,469.06,472.85,469.06,470.92,75991.0,444.0469,447.6348,444.0469,445.8077,75991.0
2022-02-02 09:35:00,472.05,473.39,470.87,472.0,16834.0,446.8774,448.146,445.7604,446.8301,16834.0
2022-02-02 09:40:00,472.35,473.88,471.94,472.75,17312.0,447.1614,448.6099,446.7733,447.5401,17312.0
2022-02-02 09:45:00,472.66,473.6,471.97,473.31,16284.0,447.4549,448.3448,446.8017,448.0703,16284.0
2022-02-02 09:50:00,472.91,473.33,471.73,472.04,18551.0,447.6916,448.0892,446.5745,446.868,18551.0
2022-02-02 09:55:00,472.04,473.34,471.68,473.34,18641.0,446.868,448.0987,446.5272,448.0987,18641.0
2022-02-02 10:00:00,473.27,475.24,473.17,474.54,32888.0,448.0324,449.8973,447.9377,449.2347,32888.0
2022-02-02 10:05:00,474.47,475.67,474.09,474.88,31095.0,449.1684,450.3044,448.8087,449.5565,31095.0
2022-02-02 10:10:00,475.21,475.21,473.59,473.6,29083.0,449.8689,449.8689,448.3353,448.3448,29083.0
2022-02-02 10:15:00,473.52,474.29,473.41,473.59,26377.0,448.2691,448.998,448.1649,448.3353,26377.0
2022-02-02 10:20:00,473.68,474.29,473.19,473.56,20272.0,448.4205,448.998,447.9567,448.3069,20272.0
2022-02-02 10:25:00,473.78,474.52,473.11,473.11,17155.0,448.5152,449.2157,447.8809,447.8809,17155.0
2022-02-02 10:30:00,473.26,473.67,472.59,472.8,31694.0,448.0229,448.4111,447.3886,447.5874,31694.0
2022-02-02 10:35:00,472.67,473.45,472.27,473.22,20063.0,447.4644,448.2028,447.0857,447.9851,20063.0
2022-02-02 10:40:00,473.54,473.54,472.45,473.31,26472.0,448.288,448.288,447.2561,448.0703,26472.0
2022-02-02 10:45:00,473.41,474.01,473.09,473.94,12939.0,448.1649,448.7329,447.862,448.6667,12939.0
2022-02-02 10:50:00,474.03,474.57,473.53,473.69,11507.0,448.7519,449.2631,448.2785,448.43,11507.0
2022-02-02 10:55:00,473.56,473.69,472.87,473.25,10469.0,448.3069,448.43,447.6537,448.0135,10469.0
2022-02-02 11:00:00,473.14,473.59,472.78,473.58,22536.0,447.9093,448.3353,447.5685,448.3259,22536.0
2022-02-02 11:05:00,473.45,473.84,472.97,473.51,14387.0,448.2028,448.572,447.7484,448.2596,14387.0
2022-02-02 11:10:00,473.72,474.19,472.76,472.88,33416.0,448.4584,448.9033,447.5496,447.6632,33416.0
2022-02-02 11:15:00,472.93,473.78,472.93,473.5,8513.0,447.7105,448.5152,447.7105,448.2501,8513.0
2022-02-02 11:20:00,473.67,473.93,473.0,473.47,10290.0,448.4111,448.6572,447.7768,448.2217,10290.0
2022-02-02 11:25:00,473.6,474.24,473.59,473.68,8705.0,448.3448,448.9507,448.3353,448.4205,8705.0
2022-02-02 11:30:00,473.85,474.59,473.53,473.95,8805.0,448.5815,449.282,448.2785,448.6761,8805.0
2022-02-02 11:35:00,474.14,475.11,474.14,474.83,17388.0,448.856,449.7743,448.856,449.5092,17388.0
2022-02-02 11:40:00,474.89,475.18,474.44,474.44,9049.0,449.566,449.8405,449.14,449.14,9049.0
2022-02-02 11:45:00,474.06,475.32,473.98,474.58,12227.0,448.7803,449.9731,448.7045,449.2725,12227.0
2022-02-02 11:50:00,474.67,475.07,474.26,474.64,5939.0,449.3577,449.7364,448.9696,449.3293,5939.0
2022-02-02 11:55:00,474.78,475.18,474.51,475.05,7785.0,449.4619,449.8405,449.2063,449.7175,7785.0
2022-02-02 12:00:00,475.05,475.39,474.6,475.39,9377.0,449.7175,450.0393,449.2915,450.0393,9377.0
2022-02-02 12:05:00,475.45,476.3,475.44,476.29,14958.0,450.0961,450.9008,450.0867,450.8913,14958.0
2022-02-02 12:10:00,476.28,476.29,475.91,476.18,7856.0,450.8819,450.8913,450.5316,450.7872,7856.0
2022-02-02 12:15:00,476.09,476.36,475.46,475.69,11423.0,450.702,450.9576,450.1056,450.3233,11423.0
2022-02-02 12:20:00,475.84,476.07,475.52,475.76,4089.0,450.4653,450.6831,450.1624,450.3896,4089.0
2022-02-02 12:25:00,475.68,476.15,475.56,475.69,11805.0,450.3139,450.7588,450.2003,450.3233,11805.0
2022-02-02 12:30:00,475.75,476.22,475.5,476.22,10598.0,450.3801,450.8251,450.1435,450.8251,10598.0
2022-02-02 12:35:00,476.11,476.82,475.8,476.73,7803.0,450.7209,451.3931,450.4275,451.3079,7803.0
2022-02-02 12:40:00,476.76,477.28,476.65,477.25,9917.0,451.3363,451.8285,451.2321,451.8001,9917.0
2022-02-02 12:45:00,477.18,478.61,477.03,478.48,9929.0,451.7339,453.0876,451.5919,452.9646,9929.0
2022-02-02 12:50:00,478.39,479.0,478.39,478.85,10792.0,452.8794,453.4568,452.8794,453.3148,10792.0
2022-02-02 12:55:00,478.84,479.15,478.5,479.15,16833.0,453.3054,453.5988,452.9835,453.5988,16833.0
2022-02-02 13:00:00,479.2,479.97,478.96,479.75,12556.0,453.6462,454.3751,453.419,454.1668,12556.0
2022-02-02 13:05:00,479.84,479.84,478.95,478.95,23104.0,454.252,454.252,453.4095,453.4095,23104.0
2022-02-02 13:10:00,479.05,479.48,478.45,478.92,11538.0,453.5042,453.9112,452.9362,453.3811,11538.0
2022-02-02 13:15:00,478.95,479.11,478.5,478.6,8539.0,453.4095,453.561,452.9835,453.0782,8539.0
2022-02-02 13:20:00,478.59,478.81,478.35,478.54,9431.0,453.0687,453.277,452.8415,453.0214,9431.0
2022-02-02 13:25:00,478.7,478.88,478.21,478.72,8661.0,453.1728,453.3432,452.709,453.1918,8661.0
2022-02-02 13:30:00,478.71,478.98,478.58,478.61,8234.0,453.1823,453.4379,453.0592,453.0876,8234.0
2022-02-02 13:35:00,478.75,479.37,478.72,479.23,6743.0,453.2202,453.8071,453.1918,453.6746,6743.0
2022-02-02 13:40:00,479.19,479.28,478.84,479.2,5968.0,453.6367,453.7219,453.3054,453.6462,5968.0
2022-02-02 13:45:00,479.11,479.28,478.77,478.77,7621.0,453.561,453.7219,453.2391,453.2391,7621.0
2022-02-02 13:50:00,478.8,478.99,478.5,478.85,9580.0,453.2675,453.4474,452.9835,453.3148,9580.0
2022-02-02 13:55:00,478.94,479.06,478.76,478.92,3711.0,453.4,453.5136,453.2296,453.3811,3711.0
2022-02-02 14:00:00,478.94,479.34,478.51,479.27,5963.0,453.4,453.7787,452.993,453.7124,5963.0
2022-02-02 14:05:00,479.33,479.45,478.98,479.45,10281.0,453.7692,453.8828,453.4379,453.8828,10281.0
2022-02-02 14:10:00,479.41,479.85,479.38,479.38,11743.0,453.845,454.2615,453.8166,453.8166,11743.0
2022-02-02 14:15:00,479.58,479.84,479.11,479.64,14294.0,454.0059,454.252,453.561,454.0627,14294.0
2022-02-02 14:20:00,479.67,480.0,479.18,479.42,32288.0,454.0911,454.4035,453.6272,453.8544,32288.0
2022-02-02 14:25:00,479.5,480.24,479.18,480.24,20222.0,453.9302,454.6307,453.6272,454.6307,20222.0
2022-02-02 14:30:00,480.06,480.64,479.89,480.46,26104.0,454.4603,455.0094,454.2994,454.839,26104.0
2022-02-02 14:35:00,480.55,480.55,479.76,480.07,15494.0,454.9242,454.9242,454.1763,454.4698,15494.0
2022-02-02 14:40:00,480.13,480.77,480.12,480.48,8818.0,454.5266,455.1324,454.5171,454.8579,8818.0
2022-02-02 14:45:00,480.56,481.03,480.47,480.98,13738.0,454.9336,455.3786,454.8484,455.3312,13738.0
2022-02-02 14:50:00,481.03,481.33,480.69,481.1,11998.0,455.3786,455.6626,455.0567,455.4448,11998.0
2022-02-02 14:55:00,481.12,481.4,480.8,481.39,19175.0,455.4638,455.7288,455.1608,455.7194,19175.0
2022-02-02 15:00:00,481.39,481.91,480.88,481.72,21262.0,455.7194,456.2116,455.2366,456.0318,21262.0
2022-02-02 15:05:00,481.7,481.71,481.29,481.49,13518.0,456.0128,456.0223,455.6247,455.814,13518.0
2022-02-02 15:10:00,481.35,481.85,481.31,481.48,16630.0,455.6815,456.1548,455.6436,455.8046,16630.0
2022-02-02 15:15:00,481.7,481.75,480.97,481.62,15760.0,456.0128,456.0602,455.3218,455.9371,15760.0
2022-02-02 15:20:00,481.7,481.87,481.39,481.74,14072.0,456.0128,456.1738,455.7194,456.0507,14072.0
2022-02-02 15:25:00,481.82,481.98,481.15,481.31,17662.0,456.1264,456.2779,455.4922,455.6436,17662.0
2022-02-02 15:30:00,481.4,481.63,481.08,481.49,10986.0,455.7288,455.9466,455.4259,455.814,10986.0
2022-02-02 15:35:00,481.59,481.9,481.25,481.61,36321.0,455.9087,456.2022,455.5868,455.9276,36321.0
2022-02-02 15:40:00,481.61,481.8,481.26,481.71,26523.0,455.9276,456.1075,455.5963,456.0223,26523.0
2022-02-02 15:45:00,481.67,481.7,480.89,481.27,25640.0,455.9844,456.0128,455.246,455.6058,25640.0
2022-02-02 15:50:00,481.03,481.32,480.25,480.93,44169.0,455.3786,455.6531,454.6402,455.2839,44169.0
2022-02-02 15:55:00,480.93,481.38,479.7,479.71,144297.0,455.2839,455.7099,454.1195,454.129,144297.0
2022-02-03 09:30:00,498.65,500.19,494.08,494.47,182937.0,472.059,473.5168,467.7327,468.1019,182937.0
2022-02-03 09:35:00,494.47,494.71,486.77,487.71,85947.0,468.1019,468.3291,460.8125,461.7024,85947.0
2022-02-03 09:40:00,487.65,489.66,485.2,485.47,78520.0,461.6456,463.5484,459.3262,459.5818,78520.0
2022-02-03 09:45:00,485.0,485.95,483.57,484.34,82524.0,459.1369,460.0362,457.7831,458.5121,82524.0
2022-02-03 09:50:00,484.49,487.19,484.4,485.09,65477.0,458.6541,461.2101,458.5689,459.2221,65477.0
2022-02-03 09:55:00,485.09,486.95,484.56,486.58,46721.0,459.2221,460.9829,458.7203,460.6326,46721.0
2022-02-03 10:00:00,486.18,488.7,486.17,487.93,58751.0,460.2539,462.6396,460.2445,461.9106,58751.0
2022-02-03 10:05:00,488.01,488.04,484.62,485.23,24974.0,461.9864,462.0148,458.7771,459.3546,24974.0
2022-02-03 10:10:00,485.37,486.07,484.8,485.64,20253.0,459.4871,460.1498,458.9475,459.7427,20253.0
2022-02-03 10:15:00,485.65,486.51,484.96,485.99,26734.0,459.7522,460.5663,459.099,460.0741,26734.0
2022-02-03 10:20:00,485.64,486.2,484.53,485.52,29670.0,459.7427,460.2729,458.6919,459.6291,29670.0
2022-02-03 10:25:00,485.5,486.86,485.38,486.86,20611.0,459.6102,460.8977,459.4966,460.8977,20611.0
2022-02-03 10:30:00,486.65,488.0,485.79,487.76,26050.0,460.6989,461.9769,459.8847,461.7497,26050.0
2022-02-03 10:35:00,487.79,488.65,487.03,487.7,15884.0,461.7781,462.5922,461.0586,461.6929,15884.0
2022-02-03 10:40:00,487.68,487.98,487.16,487.17,47006.0,461.674,461.958,461.1817,461.1912,47006.0
2022-02-03 10:45:00,487.25,488.13,486.85,488.11,30855.0,461.2669,462.1,460.8882,462.081,30855.0
2022-02-03 10:50:00,488.1,488.1,486.9,487.34,18952.0,462.0716,462.0716,460.9356,461.3521,18952.0
2022-02-03 10:55:00,487.24,487.68,486.79,487.19,16335.0,461.2574,461.674,460.8314,461.2101,16335.0
2022-02-03 11:00:00,486.97,487.5,486.66,486.87,19391.0,461.0018,461.5036,460.7083,460.9072,19391.0
2022-02-03 11:05:00,486.82,486.94,485.91,485.91,17057.0,460.8598,460.9734,459.9983,459.9983,17057.0
2022-02-03 11:10:00,486.0,486.29,485.48,485.79,24972.0,460.0835,460.3581,459.5913,459.8847,24972.0
2022-02-03 11:15:00,485.91,486.25,485.39,486.25,17478.0,459.9983,460.3202,459.5061,460.3202,17478.0
2022-02-03 11:20:00,486.18,486.3,485.08,485.77,22731.0,460.2539,460.3675,459.2126,459.8658,22731.0
2022-02-03 11:25:00,485.73,486.09,485.37,485.93,25400.0,459.8279,460.1687,459.4871,460.0173,25400.0
2022-02-03 11:30:00,485.9,486.31,485.27,485.68,14130.0,459.9889,460.377,459.3925,459.7806,14130.0
2022-02-03 11:35:00,485.66,485.72,484.9,485.61,8792.0,459.7617,459.8185,459.0422,459.7143,8792.0
2022-02-03 11:40:00,485.48,486.24,485.19,486.14,9532.0,459.5913,460.3107,459.3167,460.2161,9532.0
2022-02-03 11:45:00,486.32,486.84,486.07,486.07,10498.0,460.3865,460.8788,460.1498,460.1498,10498.0
2022-02-03 11:50:00,486.21,486.43,485.98,486.06,13725.0,460.2823,460.4906,460.0646,460.1403,13725.0
2022-02-03 11:55:00,486.14,486.38,486.01,486.14,18047.0,460.2161,460.4433,460.093,460.2161,18047.0
2022-02-03 12:00:00,486.24,486.83,485.61,485.61,26327.0,460.3107,460.8693,459.7143,459.7143,26327.0
2022-02-03 12:05:00,485.7,486.39,485.48,486.39,14819.0,459.7995,460.4527,459.5913,460.4527,14819.0
2022-02-03 12:10:00,486.32,487.41,486.2,487.41,18936.0,460.3865,461.4184,460.2729,461.4184,18936.0
2022-02-03 12:15:00,487.42,487.58,486.52,486.54,14794.0,461.4278,461.5793,460.5758,460.5947,14794.0
2022-02-03 12:20:00,486.51,487.42,486.51,487.0,31495.0,460.5663,461.4278,460.5663,461.0302,31495.0
2022-02-03 12:25:00,487.06,487.52,486.7,487.29,18235.0,461.087,461.5225,460.7462,461.3048,18235.0
2022-02-03 12:30:00,487.23,487.5,487.08,487.28,21201.0,461.248,461.5036,461.106,461.2953,21201.0
2022-02-03 12:35:00,487.38,488.42,487.37,488.33,30545.0,461.39,462.3745,461.3805,462.2893,30545.0
2022-02-03 12:40:00,488.3,488.47,487.71,487.75,26226.0,462.2609,462.4218,461.7024,461.7402,26226.0
2022-02-03 12:45:00,487.86,487.86,486.57,486.81,35491.0,461.8444,461.8444,460.6231,460.8504,35491.0
2022-02-03 12:50:00,486.8,487.18,486.6,487.13,16648.0,460.8409,461.2006,460.6515,461.1533,16648.0
2022-02-03 12:55:00,487.18,487.6,486.85,487.58,10900.0,461.2006,461.5982,460.8882,461.5793,10900.0
2022-02-03 13:00:00,487.61,487.61,486.71,486.75,11214.0,461.6077,461.6077,460.7557,460.7935,11214.0
2022-02-03 13:05:00,486.94,487.33,486.62,486.78,14636.0,460.9734,461.3426,460.6705,460.8219,14636.0
2022-02-03 13:10:00,486.73,487.03,486.67,486.82,13653.0,460.7746,461.0586,460.7178,460.8598,13653.0
2022-02-03 13:15:00,486.88,487.34,486.79,487.19,14364.0,460.9166,461.3521,460.8314,461.2101,14364.0
2022-02-03 13:20:00,487.0,487.65,487.0,487.29,34332.0,461.0302,461.6456,461.0302,461.3048,34332.0
2022-02-03 13:25:00,487.26,487.69,486.97,487.2,43120.0,461.2764,461.6834,461.0018,461.2196,43120.0
2022-02-03 13:30:00,487.1,487.68,486.93,487.59,24235.0,461.1249,461.674,460.964,461.5888,24235.0
2022-02-03 13:35:00,487.5,487.63,487.12,487.59,24373.0,461.5036,461.6266,461.1438,461.5888,24373.0
2022-02-03 13:40:00,487.6,488.01,487.54,487.9,20668.0,461.5982,461.9864,461.5414,461.8822,20668.0
2022-02-03 13:45:00,487.92,488.77,487.79,488.62,28505.0,461.9012,462.7058,461.7781,462.5638,28505.0
2022-02-03 13:50:00,488.62,488.74,487.78,487.9,17083.0,462.5638,462.6774,461.7686,461.8822,17083.0
2022-02-03 13:55:00,488.04,488.49,487.83,488.17,32146.0,462.0148,462.4408,461.816,462.1378,32146.0
2022-02-03 14:00:00,488.16,488.82,487.99,488.63,25309.0,462.1284,462.7532,461.9674,462.5733,25309.0
2022-02-03 14:05:00,488.63,489.19,488.53,488.81,13224.0,462.5733,463.1034,462.4786,462.7437,13224.0
2022-02-03 14:10:00,488.86,489.21,488.48,488.5,15222.0,462.791,463.1224,462.4313,462.4502,15222.0
2022-02-03 14:15:00,488.56,488.63,488.11,488.22,9097.0,462.507,462.5733,462.081,462.1852,9097.0
2022-02-03 14:20:00,488.32,488.48,488.1,488.33,14635.0,462.2798,462.4313,462.0716,462.2893,14635.0
2022-02-03 14:25:00,488.15,488.57,487.87,488.55,23668.0,462.1189,462.5165,461.8538,462.4976,23668.0
2022-02-03 14:30:00,488.49,488.51,487.72,487.88,20378.0,462.4408,462.4597,461.7118,461.8633,20378.0
2022-02-03 14:35:00,487.9,488.15,487.5,488.06,35621.0,461.8822,462.1189,461.5036,462.0337,35621.0
2022-02-03 14:40:00,487.94,488.0,487.4,487.57,37490.0,461.9201,461.9769,461.4089,461.5698,37490.0
2022-02-03 14:45:00,487.53,488.17,487.34,487.75,23964.0,461.532,462.1378,461.3521,461.7402,23964.0
2022-02-03 14:50:00,487.69,488.6,487.6,488.03,20542.0,461.6834,462.5449,461.5982,462.0053,20542.0
2022-02-03 14:55:00,488.04,488.62,488.04,488.24,12853.0,462.0148,462.5638,462.0148,462.2041,12853.0
2022-02-03 15:00:00,488.37,488.53,487.42,487.67,21177.0,462.3272,462.4786,461.4278,461.6645,21177.0
2022-02-03 15:05:00,487.74,488.06,487.37,487.53,21525.0,461.7308,462.0337,461.3805,461.532,21525.0
2022-02-03 15:10:00,487.64,488.13,487.62,488.1,16285.0,461.6361,462.1,461.6172,462.0716,16285.0
2022-02-03 15:15:00,488.12,489.11,488.12,488.44,36815.0,462.0905,463.0277,462.0905,462.3934,36815.0
2022-02-03 15:20:00,488.5,489.36,488.49,489.1,24388.0,462.4502,463.2644,462.4408,463.0182,24388.0
2022-02-03 15:25:00,489.09,489.49,488.79,489.31,21664.0,463.0088,463.3874,462.7248,463.217,21664.0
2022-02-03 15:30:00,489.31,489.79,488.97,489.13,28651.0,463.217,463.6714,462.8952,463.0466,28651.0
2022-02-03 15:35:00,489.13,489.25,488.31,488.93,53379.0,463.0466,463.1602,462.2704,462.8573,53379.0
2022-02-03 15:40:00,488.87,489.25,488.66,489.06,31260.0,462.8005,463.1602,462.6017,462.9804,31260.0
2022-02-03 15:45:00,489.0,489.07,488.32,488.8,48415.0,462.9236,462.9898,462.2798,462.7342,48415.0
2022-02-03 15:50:00,488.63,489.13,488.08,488.82,82896.0,462.5733,463.0466,462.0526,462.7532,82896.0
2022-02-03 15:55:00,488.92,489.94,488.25,488.78,146127.0,462.8478,463.8134,462.2136,462.7153,146127.0
2022-02-04 09:30:00,481.75,485.96,480.91,485.96,94170.0,456.0602,460.0457,455.265,460.0457,94170.0
2022-02-04 09:35:00,485.59,486.98,483.9,486.98,21837.0,459.6954,461.0113,458.0955,461.0113,21837.0
2022-02-04 09:40:00,486.85,489.63,486.56,489.14,34051.0,460.8882,463.52,460.6137,463.0561,34051.0
2022-02-04 09:45:00,489.28,489.29,486.9,487.48,19490.0,463.1886,463.1981,460.9356,461.4846,19490.0
2022-02-04 09:50:00,487.71,488.82,487.52,488.49,20412.0,461.7024,462.7532,461.5225,462.4408,20412.0
2022-02-04 09:55:00,488.66,488.71,486.04,486.69,24114.0,462.6017,462.649,460.1214,460.7367,24114.0
2022-02-04 10:00:00,487.09,487.09,484.71,486.12,23286.0,461.1154,461.1154,458.8623,460.1971,23286.0
2022-02-04 10:05:00,486.18,486.9,485.92,486.9,23223.0,460.2539,460.9356,460.0078,460.9356,23223.0
2022-02-04 10:10:00,486.59,487.68,485.78,487.42,22076.0,460.6421,461.674,459.8753,461.4278,22076.0
2022-02-04 10:15:00,487.58,488.59,487.58,487.97,16246.0,461.5793,462.5354,461.5793,461.9485,16246.0
2022-02-04 10:20:00,487.93,488.43,486.08,486.56,16225.0,461.9106,462.384,460.1593,460.6137,16225.0
2022-02-04 10:25:00,486.61,487.12,483.54,483.54,28623.0,460.661,461.1438,457.7547,457.7547,28623.0
2022-02-04 10:30:00,483.67,484.67,483.34,483.54,12452.0,457.8778,458.8245,457.5654,457.7547,12452.0
2022-02-04 10:35:00,483.49,483.77,481.92,482.17,27676.0,457.7074,457.9725,456.2211,456.4578,27676.0
2022-02-04 10:40:00,482.34,482.35,481.09,481.31,15188.0,456.6187,456.6282,455.4354,455.6436,15188.0
2022-02-04 10:45:00,481.31,481.44,480.19,480.98,12298.0,455.6436,455.7667,454.5834,455.3312,12298.0
2022-02-04 10:50:00,480.98,482.2,480.98,481.88,16762.0,455.3312,456.4862,455.3312,456.1832,16762.0
2022-02-04 10:55:00,481.97,482.34,481.65,482.13,9935.0,456.2684,456.6187,455.9655,456.4199,9935.0
2022-02-04 11:00:00,481.8,482.26,481.39,481.95,15115.0,456.1075,456.543,455.7194,456.2495,15115.0
2022-02-04 11:05:00,481.95,481.98,481.28,481.72,12952.0,456.2495,456.2779,455.6152,456.0318,12952.0
2022-02-04 11:10:00,481.84,482.46,481.26,482.1,19848.0,456.1454,456.7323,455.5963,456.3915,19848.0
2022-02-04 11:15:00,482.27,482.99,482.05,482.46,5487.0,456.5525,457.2341,456.3442,456.7323,5487.0
2022-02-04 11:20:00,482.42,483.33,482.12,482.89,8039.0,456.6945,457.5559,456.4104,457.1394,8039.0
2022-02-04 11:25:00,483.03,484.06,482.86,483.17,13360.0,457.2719,458.247,457.111,457.4045,13360.0
2022-02-04 11:30:00,483.44,484.34,483.12,484.16,7806.0,457.6601,458.5121,457.3571,458.3417,7806.0
2022-02-04 11:35:00,484.27,485.01,484.27,484.51,9672.0,458.4458,459.1463,458.4458,458.673,9672.0
2022-02-04 11:40:00,484.61,484.67,483.83,484.0,8773.0,458.7677,458.8245,458.0293,458.1902,8773.0
2022-02-04 11:45:00,483.9,484.61,483.72,484.04,10501.0,458.0955,458.7677,457.9251,458.2281,10501.0
2022-02-04 11:50:00,484.13,484.61,483.94,484.58,4376.0,458.3133,458.7677,458.1334,458.7393,4376.0
2022-02-04 11:55:00,484.67,485.38,484.18,484.26,9419.0,458.8245,459.4966,458.3606,458.4363,9419.0
2022-02-04 12:00:00,484.26,484.97,484.04,484.82,2557.0,458.4363,459.1085,458.2281,458.9665,2557.0
2022-02-04 12:05:00,485.07,485.34,484.5,484.72,59124.0,459.2031,459.4587,458.6635,458.8718,59124.0
2022-02-04 12:10:00,484.76,485.46,484.06,484.88,45557.0,458.9097,459.5723,458.247,459.0233,45557.0
2022-02-04 12:15:00,484.99,485.24,484.59,484.9,3838.0,459.1274,459.3641,458.7487,459.0422,3838.0
2022-02-04 12:20:00,484.96,485.11,484.2,484.91,8301.0,459.099,459.241,458.3795,459.0517,8301.0
2022-02-04 12:25:00,484.82,485.09,484.67,484.98,5993.0,458.9665,459.2221,458.8245,459.1179,5993.0
2022-02-04 12:30:00,485.21,485.52,484.93,485.16,8227.0,459.3357,459.6291,459.0706,459.2883,8227.0
2022-02-04 12:35:00,485.31,485.37,484.82,485.18,11120.0,459.4303,459.4871,458.9665,459.3073,11120.0
2022-02-04 12:40:00,485.32,485.4,484.61,485.03,4396.0,459.4398,459.5155,458.7677,459.1653,4396.0
2022-02-04 12:45:00,485.0,485.35,484.74,485.19,3690.0,459.1369,459.4682,458.8907,459.3167,3690.0
2022-02-04 12:50:00,485.33,485.95,485.23,485.75,10879.0,459.4493,460.0362,459.3546,459.8469,10879.0
2022-02-04 12:55:00,485.89,486.42,485.82,486.11,5057.0,459.9794,460.4811,459.9131,460.1877,5057.0
2022-02-04 13:00:00,486.24,486.76,485.86,486.61,16031.0,460.3107,460.803,459.951,460.661,16031.0
2022-02-04 13:05:00,486.59,487.61,486.59,487.41,6412.0,460.6421,461.6077,460.6421,461.4184,6412.0
2022-02-04 13:10:00,487.36,487.77,487.02,487.35,8977.0,461.371,461.7592,461.0492,461.3616,8977.0
2022-02-04 13:15:00,487.25,487.6,487.18,487.26,6274.0,461.2669,461.5982,461.2006,461.2764,6274.0
2022-02-04 13:20:00,487.25,487.49,486.83,487.15,5407.0,461.2669,461.4941,460.8693,461.1722,5407.0
2022-02-04 13:25:00,487.14,487.17,486.65,486.65,3192.0,461.1628,461.1912,460.6989,460.6989,3192.0
2022-02-04 13:30:00,486.7,487.05,486.5,486.84,6311.0,460.7462,461.0776,460.5569,460.8788,6311.0
2022-02-04 13:35:00,487.07,487.14,486.54,486.86,5775.0,461.0965,461.1628,460.5947,460.8977,5775.0
2022-02-04 13:40:00,487.01,488.11,486.98,488.11,7017.0,461.0397,462.081,461.0113,462.081,7017.0
2022-02-04 13:45:00,488.08,488.09,487.36,487.61,7123.0,462.0526,462.0621,461.371,461.6077,7123.0
2022-02-04 13:50:00,487.74,487.83,487.34,487.45,7785.0,461.7308,461.816,461.3521,461.4562,7785.0
2022-02-04 13:55:00,487.51,487.64,487.07,487.34,9214.0,461.513,461.6361,461.0965,461.3521,9214.0
2022-02-04 14:00:00,487.41,487.48,486.89,486.94,7979.0,461.4184,461.4846,460.9261,460.9734,7979.0
2022-02-04 14:05:00,486.95,487.4,486.77,487.03,17217.0,460.9829,461.4089,460.8125,461.0586,17217.0
2022-02-04 14:10:00,487.22,487.22,486.31,486.55,11533.0,461.2385,461.2385,460.377,460.6042,11533.0
2022-02-04 14:15:00,486.89,486.99,486.58,486.66,8985.0,460.9261,461.0208,460.6326,460.7083,8985.0
2022-02-04 14:20:00,486.69,486.95,486.53,486.73,11047.0,460.7367,460.9829,460.5853,460.7746,11047.0
2022-02-04 14:25:00,486.79,487.6,486.74,486.82,11311.0,460.8314,461.5982,460.7841,460.8598,11311.0
2022-02-04 14:30:00,486.82,487.18,486.62,486.63,25046.0,460.8598,461.2006,460.6705,460.6799,25046.0
2022-02-04 14:35:00,486.62,487.3,486.61,487.3,16614.0,460.6705,461.3142,460.661,461.3142,16614.0
2022-02-04 14:40:00,487.36,487.88,487.09,487.17,10819.0,461.371,461.8633,461.1154,461.1912,10819.0
2022-02-04 14:45:00,487.38,487.45,486.68,487.12,8345.0,461.39,461.4562,460.7273,461.1438,8345.0
2022-02-04 14:50:00,487.02,487.57,486.89,487.42,12191.0,461.0492,461.5698,460.9261,461.4278,12191.0
2022-02-04 14:55:00,487.37,487.73,487.24,487.72,16814.0,461.3805,461.7213,461.2574,461.7118,16814.0
2022-02-04 15:00:00,487.66,488.0,487.34,487.99,11254.0,461.655,461.9769,461.3521,461.9674,11254.0
2022-02-04 15:05:00,487.95,488.47,487.78,488.29,13627.0,461.9296,462.4218,461.7686,462.2514,13627.0
2022-02-04 15:10:00,488.21,488.54,488.04,488.29,37945.0,462.1757,462.4881,462.0148,462.2514,37945.0
2022-02-04 15:15:00,488.43,488.46,487.53,487.55,11950.0,462.384,462.4124,461.532,461.5509,11950.0
2022-02-04 15:20:00,487.5,487.78,487.21,487.37,9215.0,461.5036,461.7686,461.229,461.3805,9215.0
2022-02-04 15:25:00,487.57,487.82,487.0,487.44,24290.0,461.5698,461.8065,461.0302,461.4468,24290.0
2022-02-04 15:30:00,487.51,487.56,487.06,487.07,21445.0,461.513,461.5604,461.087,461.0965,21445.0
2022-02-04 15:35:00,487.06,487.39,486.63,486.92,26868.0,461.087,461.3994,460.6799,460.9545,26868.0
2022-02-04 15:40:00,486.9,487.05,485.98,486.21,16041.0,460.9356,461.0776,460.0646,460.2823,16041.0
2022-02-04 15:45:00,486.11,486.19,485.25,485.79,23470.0,460.1877,460.2634,459.3735,459.8847,23470.0
2022-02-04 15:50:00,485.83,486.22,484.97,485.28,34088.0,459.9226,460.2918,459.1085,459.4019,34088.0
2022-02-04 15:55:00,485.33,485.33,483.14,483.14,149857.0,459.4493,459.4493,457.3761,457.3761,149857.0
2022-02-07 09:30:00,484.91,485.93,482.26,482.95,77635.0,459.0517,460.0173,456.543,457.1962,77635.0
2022-02-07 09:35:00,482.81,483.66,481.52,481.72,21776.0,457.0637,457.8683,455.8424,456.0318,21776.0
2022-02-07 09:40:00,481.52,482.74,481.43,482.61,21921.0,455.8424,456.9974,455.7572,456.8743,21921.0
2022-02-07 09:45:00,482.74,483.5,481.81,483.02,12792.0,456.9974,457.7169,456.117,457.2625,12792.0
2022-02-07 09:50:00,483.2,483.99,482.46,482.85,30797.0,457.4329,458.1807,456.7323,457.1015,30797.0
2022-02-07 09:55:00,482.85,482.98,481.29,482.3,16296.0,457.1015,457.2246,455.6247,456.5809,16296.0
2022-02-07 10:00:00,482.3,483.19,482.0,482.86,15402.0,456.5809,457.4234,456.2968,457.111,15402.0
2022-02-07 10:05:00,483.31,483.76,482.7,483.22,10053.0,457.537,457.963,456.9595,457.4518,10053.0
2022-02-07 10:10:00,483.02,483.52,482.55,483.31,11402.0,457.2625,457.7358,456.8175,457.537,11402.0
2022-02-07 10:15:00,483.49,484.34,483.32,484.1,6666.0,457.7074,458.5121,457.5465,458.2849,6666.0
2022-02-07 10:20:00,483.96,484.4,483.66,484.39,10519.0,458.1523,458.5689,457.8683,458.5594,10519.0
2022-02-07 10:25:00,484.37,484.79,484.24,484.45,7657.0,458.5405,458.9381,458.4174,458.6162,7657.0
2022-02-07 10:30:00,484.41,484.88,484.13,484.84,9235.0,458.5783,459.0233,458.3133,458.9854,9235.0
2022-02-07 10:35:00,484.82,485.41,484.5,485.13,9230.0,458.9665,459.525,458.6635,459.2599,9230.0
2022-02-07 10:40:00,485.28,485.35,484.68,485.06,8179.0,459.4019,459.4682,458.8339,459.1937,8179.0
2022-02-07 10:45:00,484.96,485.03,484.34,484.78,8149.0,459.099,459.1653,458.5121,458.9286,8149.0
2022-02-07 10:50:00,484.87,484.87,484.34,484.49,5310.0,459.0138,459.0138,458.5121,458.6541,5310.0
2022-02-07 10:55:00,484.29,484.61,484.17,484.17,7479.0,458.4647,458.7677,458.3511,458.3511,7479.0
2022-02-07 11:00:00,484.3,484.43,483.75,484.33,6041.0,458.4742,458.5973,457.9535,458.5026,6041.0
2022-02-07 11:05:00,484.32,484.4,483.61,483.7,5563.0,458.4931,458.5689,457.821,457.9062,5563.0
2022-02-07 11:10:00,483.88,483.88,483.0,483.17,20028.0,458.0766,458.0766,457.2435,457.4045,20028.0
2022-02-07 11:15:00,483.17,484.49,483.03,484.49,13288.0,457.4045,458.6541,457.2719,458.6541,13288.0
2022-02-07 11:20:00,484.72,485.57,484.52,485.57,4711.0,458.8718,459.6765,458.6825,459.6765,4711.0
2022-02-07 11:25:00,485.6,485.79,485.09,485.25,7540.0,459.7049,459.8847,459.2221,459.3735,7540.0
2022-02-07 11:30:00,485.2,485.2,484.47,484.85,4776.0,459.3262,459.3262,458.6351,458.9949,4776.0
2022-02-07 11:35:00,484.97,485.15,483.84,483.84,5738.0,459.1085,459.2789,458.0387,458.0387,5738.0
2022-02-07 11:40:00,483.69,484.18,483.5,483.79,6096.0,457.8967,458.3606,457.7169,457.9914,6096.0
2022-02-07 11:45:00,483.69,484.2,483.62,484.02,6735.0,457.8967,458.3795,457.8305,458.2091,6735.0
2022-02-07 11:50:00,484.23,484.28,483.86,484.19,4831.0,458.4079,458.4553,458.0577,458.3701,4831.0
2022-02-07 11:55:00,484.24,484.29,483.82,483.98,10780.0,458.4174,458.4647,458.0198,458.1713,10780.0
2022-02-07 12:00:00,483.89,483.89,482.89,483.17,24235.0,458.0861,458.0861,457.1394,457.4045,24235.0
2022-02-07 12:05:00,483.16,483.46,482.92,482.92,6385.0,457.395,457.679,457.1678,457.1678,6385.0
2022-02-07 12:10:00,482.99,483.17,482.88,482.93,6909.0,457.2341,457.4045,457.1299,457.1773,6909.0
2022-02-07 12:15:00,482.97,483.13,482.62,482.62,6848.0,457.2151,457.3666,456.8838,456.8838,6848.0
2022-02-07 12:20:00,482.6,482.8,482.26,482.26,2940.0,456.8649,457.0542,456.543,456.543,2940.0
2022-02-07 12:25:00,482.23,482.55,482.05,482.39,12040.0,456.5146,456.8175,456.3442,456.6661,12040.0
2022-02-07 12:30:00,482.5,482.62,481.71,481.92,7059.0,456.7702,456.8838,456.0223,456.2211,7059.0
2022-02-07 12:35:00,481.92,482.39,481.88,482.1,4556.0,456.2211,456.6661,456.1832,456.3915,4556.0
2022-02-07 12:40:00,481.98,482.86,481.48,482.86,7608.0,456.2779,457.111,455.8046,457.111,7608.0
2022-02-07 12:45:00,482.88,483.33,482.5,483.12,9656.0,457.1299,457.5559,456.7702,457.3571,9656.0
2022-02-07 12:50:00,482.91,483.09,482.58,483.03,5798.0,457.1583,457.3287,456.8459,457.2719,5798.0
2022-02-07 12:55:00,482.96,483.13,482.91,482.98,2969.0,457.2057,457.3666,457.1583,457.2246,2969.0
2022-02-07 13:00:00,482.93,483.49,482.86,483.38,3271.0,457.1773,457.7074,457.111,457.6033,3271.0
2022-02-07 13:05:00,483.28,483.54,483.04,483.44,5038.0,457.5086,457.7547,457.2814,457.6601,5038.0
2022-02-07 13:10:00,483.55,483.94,483.43,483.8,6674.0,457.7642,458.1334,457.6506,458.0009,6674.0
2022-02-07 13:15:00,483.67,483.67,483.17,483.61,6081.0,457.8778,457.8778,457.4045,457.821,6081.0
2022-02-07 13:20:00,483.72,484.05,483.58,483.79,10474.0,457.9251,458.2375,457.7926,457.9914,10474.0
2022-02-07 13:25:00,484.02,484.77,483.94,484.64,5450.0,458.2091,458.9191,458.1334,458.7961,5450.0
2022-02-07 13:30:00,484.64,485.23,484.64,485.11,7991.0,458.7961,459.3546,458.7961,459.241,7991.0
2022-02-07 13:35:00,485.21,485.77,485.16,485.76,10507.0,459.3357,459.8658,459.2883,459.8563,10507.0
2022-02-07 13:40:00,485.85,486.09,485.5,485.57,10533.0,459.9415,460.1687,459.6102,459.6765,10533.0
2022-02-07 13:45:00,485.55,485.64,484.81,484.83,6376.0,459.6575,459.7427,458.957,458.9759,6376.0
2022-02-07 13:50:00,484.7,485.38,484.7,485.29,5664.0,458.8529,459.4966,458.8529,459.4114,5664.0
2022-02-07 13:55:00,485.39,486.07,485.31,485.94,10215.0,459.5061,460.1498,459.4303,460.0267,10215.0
2022-02-07 14:00:00,485.87,485.94,485.54,485.76,9685.0,459.9605,460.0267,459.6481,459.8563,9685.0
2022-02-07 14:05:00,485.95,486.13,485.6,485.6,6703.0,460.0362,460.2066,459.7049,459.7049,6703.0
2022-02-07 14:10:00,485.77,485.92,485.64,485.92,7165.0,459.8658,460.0078,459.7427,460.0078,7165.0
2022-02-07 14:15:00,486.09,486.9,485.98,486.9,6014.0,460.1687,460.9356,460.0646,460.9356,6014.0
2022-02-07 14:20:00,486.86,487.03,486.5,486.67,10658.0,460.8977,461.0586,460.5569,460.7178,10658.0
2022-02-07 14:25:00,486.76,487.18,486.61,487.17,9842.0,460.803,461.2006,460.661,461.1912,9842.0
2022-02-07 14:30:00,487.17,487.18,486.75,486.95,11420.0,461.1912,461.2006,460.7935,460.9829,11420.0
2022-02-07 14:35:00,487.06,487.26,486.78,486.87,6576.0,461.087,461.2764,460.8219,460.9072,6576.0
2022-02-07 14:40:00,486.77,487.09,486.57,486.69,6635.0,460.8125,461.1154,460.6231,460.7367,6635.0
2022-02-07 14:45:00,486.73,486.76,486.14,486.35,4648.0,460.7746,460.803,460.2161,460.4149,4648.0
2022-02-07 14:50:00,486.1,486.61,486.08,486.49,7497.0,460.1782,460.661,460.1593,460.5474,7497.0
2022-02-07 14:55:00,486.49,486.66,486.28,486.31,5361.0,460.5474,460.7083,460.3486,460.377,5361.0
2022-02-07 15:00:00,486.27,486.62,486.07,486.58,10758.0,460.3391,460.6705,460.1498,460.6326,10758.0
2022-02-07 15:05:00,486.64,486.64,485.61,486.0,8883.0,460.6894,460.6894,459.7143,460.0835,8883.0
2022-02-07 15:10:00,485.92,486.62,485.92,486.62,11233.0,460.0078,460.6705,460.0078,460.6705,11233.0
2022-02-07 15:15:00,486.7,486.78,486.3,486.55,7928.0,460.7462,460.8219,460.3675,460.6042,7928.0
2022-02-07 15:20:00,486.62,486.69,486.2,486.25,6528.0,460.6705,460.7367,460.2729,460.3202,6528.0
2022-02-07 15:25:00,486.4,486.4,485.09,485.28,7989.0,460.4622,460.4622,459.2221,459.4019,7989.0
2022-02-07 15:30:00,485.12,485.53,485.12,485.27,14950.0,459.2505,459.6386,459.2505,459.3925,14950.0
2022-02-07 15:35:00,485.24,485.25,484.0,484.12,12110.0,459.3641,459.3735,458.1902,458.3038,12110.0
2022-02-07 15:40:00,483.93,484.12,483.09,483.25,17549.0,458.1239,458.3038,457.3287,457.4802,17549.0
2022-02-07 15:45:00,483.15,483.32,482.75,482.89,24948.0,457.3855,457.5465,457.0069,457.1394,24948.0
2022-02-07 15:50:00,483.24,484.11,481.93,481.95,25169.0,457.4707,458.2943,456.2306,456.2495,25169.0
2022-02-07 15:55:00,482.19,483.81,481.56,483.73,98664.0,456.4767,458.0103,455.8803,457.9346,98664.0
2022-02-08 09:30:00,481.35,484.59,481.35,483.23,46475.0,455.6815,458.7487,455.6815,457.4613,46475.0
2022-02-08 09:35:00,483.41,485.66,483.41,484.53,29209.0,457.6317,459.7617,457.6317,458.6919,29209.0
2022-02-08 09:40:00,484.54,484.85,482.79,484.28,14541.0,458.7014,458.9949,457.0447,458.4553,14541.0
2022-02-08 09:45:00,483.96,483.99,483.13,483.77,14450.0,458.1523,458.1807,457.3666,457.9725,14450.0
2022-02-08 09:50:00,483.59,484.45,483.31,483.94,7339.0,457.8021,458.6162,457.537,458.1334,7339.0
2022-02-08 09:55:00,483.96,484.55,483.65,483.92,7325.0,458.1523,458.7109,457.8589,458.1145,7325.0
2022-02-08 10:00:00,483.91,484.67,483.12,484.67,12901.0,458.105,458.8245,457.3571,458.8245,12901.0
2022-02-08 10:05:00,484.58,485.74,484.49,485.74,11203.0,458.7393,459.8374,458.6541,459.8374,11203.0
2022-02-08 10:10:00,485.86,486.73,485.67,486.08,11178.0,459.951,460.7746,459.7711,460.1593,11178.0
2022-02-08 10:15:00,485.92,486.72,485.92,486.6,10896.0,460.0078,460.7651,460.0078,460.6515,10896.0
2022-02-08 10:20:00,486.56,486.89,486.3,486.58,7975.0,460.6137,460.9261,460.3675,460.6326,7975.0
2022-02-08 10:25:00,486.58,487.58,486.33,487.52,11557.0,460.6326,461.5793,460.3959,461.5225,11557.0
2022-02-08 10:30:00,487.72,487.72,487.17,487.58,8328.0,461.7118,461.7118,461.1912,461.5793,8328.0
2022-02-08 10:35:00,487.56,487.75,487.23,487.62,8699.0,461.5604,461.7402,461.248,461.6172,8699.0
2022-02-08 10:40:00,487.53,487.53,486.17,486.26,6737.0,461.532,461.532,460.2445,460.3297,6737.0
2022-02-08 10:45:00,486.54,486.91,486.21,486.77,8781.0,460.5947,460.945,460.2823,460.8125,8781.0
2022-02-08 10:50:00,486.52,487.01,486.52,486.54,7390.0,460.5758,461.0397,460.5758,460.5947,7390.0
2022-02-08 10:55:00,486.46,486.83,486.19,486.76,5312.0,460.519,460.8693,460.2634,460.803,5312.0
2022-02-08 11:00:00,486.67,487.6,486.67,487.6,7463.0,460.7178,461.5982,460.7178,461.5982,7463.0
2022-02-08 11:05:00,487.64,487.66,487.24,487.37,10355.0,461.6361,461.655,461.2574,461.3805,10355.0
2022-02-08 11:10:00,487.32,488.0,487.32,488.0,8118.0,461.3332,461.9769,461.3332,461.9769,8118.0
2022-02-08 11:15:00,488.35,488.83,488.21,488.65,12096.0,462.3082,462.7626,462.1757,462.5922,12096.0
2022-02-08 11:20:00,488.83,489.83,488.83,489.55,18667.0,462.7626,463.7093,462.7626,463.4442,18667.0
2022-02-08 11:25:00,489.64,490.22,489.43,490.07,15250.0,463.5294,464.0785,463.3306,463.9365,15250.0
2022-02-08 11:30:00,490.18,491.51,490.18,491.33,11952.0,464.0406,465.2997,464.0406,465.1293,11952.0
2022-02-08 11:35:00,491.51,491.69,491.15,491.53,8027.0,465.2997,465.4701,464.9589,465.3187,8027.0
2022-02-08 11:40:00,491.61,492.22,491.59,492.19,16469.0,465.3944,465.9719,465.3755,465.9435,16469.0
2022-02-08 11:45:00,492.43,492.63,491.81,491.99,7990.0,466.1707,466.36,465.5837,465.7541,7990.0
2022-02-08 11:50:00,492.0,492.35,491.27,491.98,9285.0,465.7636,466.0949,465.0725,465.7447,9285.0
2022-02-08 11:55:00,491.89,492.39,491.76,491.77,8491.0,465.6595,466.1328,465.5364,465.5459,8491.0
2022-02-08 12:00:00,491.71,492.14,491.41,491.93,4416.0,465.4891,465.8961,465.2051,465.6973,4416.0
2022-02-08 12:05:00,491.94,491.94,490.83,490.93,26138.0,465.7068,465.7068,464.656,464.7506,26138.0
2022-02-08 12:10:00,490.91,491.15,490.64,490.89,55644.0,464.7317,464.9589,464.4761,464.7128,55644.0
2022-02-08 12:15:00,490.9,490.99,490.27,490.29,37292.0,464.7222,464.8074,464.1258,464.1448,37292.0
2022-02-08 12:20:00,490.28,490.61,490.03,490.6,42695.0,464.1353,464.4477,463.8986,464.4382,42695.0
2022-02-08 12:25:00,490.65,490.94,490.55,490.58,5261.0,464.4856,464.7601,464.3909,464.4193,5261.0
2022-02-08 12:30:00,490.68,491.11,490.67,491.09,11081.0,464.514,464.921,464.5045,464.9021,11081.0
2022-02-08 12:35:00,491.11,491.56,491.02,491.56,7082.0,464.921,465.3471,464.8358,465.3471,7082.0
2022-02-08 12:40:00,491.41,492.3,491.41,492.03,10981.0,465.2051,466.0476,465.2051,465.792,10981.0
2022-02-08 12:45:00,492.27,492.39,491.9,492.19,11805.0,466.0192,466.1328,465.6689,465.9435,11805.0
2022-02-08 12:50:00,492.23,492.33,491.98,492.0,5104.0,465.9813,466.076,465.7447,465.7636,5104.0
2022-02-08 12:55:00,492.09,492.26,491.94,492.05,8856.0,465.8488,466.0097,465.7068,465.8109,8856.0
2022-02-08 13:00:00,492.34,492.35,492.19,492.26,14581.0,466.0855,466.0949,465.9435,466.0097,14581.0
2022-02-08 13:05:00,492.24,492.28,491.94,492.0,10009.0,465.9908,466.0287,465.7068,465.7636,10009.0
2022-02-08 13:10:00,491.96,492.06,491.88,491.93,15359.0,465.7257,465.8204,465.65,465.6973,15359.0
2022-02-08 13:15:00,492.0,492.05,491.68,491.92,13939.0,465.7636,465.8109,465.4607,465.6879,13939.0
2022-02-08 13:20:00,491.91,491.98,491.78,491.86,4475.0,465.6784,465.7447,465.5553,465.6311,4475.0
2022-02-08 13:25:00,491.79,491.93,491.51,491.83,9398.0,465.5648,465.6973,465.2997,465.6027,9398.0
2022-02-08 13:30:00,491.94,492.07,491.66,491.84,7093.0,465.7068,465.8299,465.4417,465.6121,7093.0
2022-02-08 13:35:00,491.95,492.38,491.7,492.26,18463.0,465.7163,466.1233,465.4796,466.0097,18463.0
2022-02-08 13:40:00,492.31,492.33,491.91,492.24,3509.0,466.0571,466.076,465.6784,465.9908,3509.0
2022-02-08 13:45:00,492.24,492.46,492.22,492.34,7015.0,465.9908,466.1991,465.9719,466.0855,7015.0
2022-02-08 13:50:00,492.2,492.24,491.9,492.21,5999.0,465.9529,465.9908,465.6689,465.9624,5999.0
2022-02-08 13:55:00,492.25,492.58,492.2,492.45,8074.0,466.0003,466.3127,465.9529,466.1896,8074.0
2022-02-08 14:00:00,492.37,492.68,492.27,492.68,4656.0,466.1139,466.4073,466.0192,466.4073,4656.0
2022-02-08 14:05:00,492.65,492.68,492.3,492.3,4741.0,466.3789,466.4073,466.0476,466.0476,4741.0
2022-02-08 14:10:00,492.31,492.31,492.08,492.23,11776.0,466.0571,466.0571,465.8393,465.9813,11776.0
2022-02-08 14:15:00,492.19,492.31,491.85,492.07,27583.0,465.9435,466.0571,465.6216,465.8299,27583.0
2022-02-08 14:20:00,492.07,492.07,490.97,491.27,11514.0,465.8299,465.8299,464.7885,465.0725,11514.0
2022-02-08 14:25:00,491.37,491.37,490.82,491.23,8420.0,465.1672,465.1672,464.6465,465.0346,8420.0
2022-02-08 14:30:00,491.29,491.51,490.88,490.88,5964.0,465.0914,465.2997,464.7033,464.7033,5964.0
2022-02-08 14:35:00,490.88,491.44,490.71,491.16,25344.0,464.7033,465.2335,464.5424,464.9684,25344.0
2022-02-08 14:40:00,491.16,491.46,491.16,491.36,12169.0,464.9684,465.2524,464.9684,465.1577,12169.0
2022-02-08 14:45:00,491.37,491.69,491.16,491.69,11443.0,465.1672,465.4701,464.9684,465.4701,11443.0
2022-02-08 14:50:00,491.71,492.22,491.69,492.12,5725.0,465.4891,465.9719,465.4701,465.8772,5725.0
2022-02-08 14:55:00,492.2,492.31,491.66,491.85,19135.0,465.9529,466.0571,465.4417,465.6216,19135.0
2022-02-08 15:00:00,491.82,492.13,491.65,492.09,14669.0,465.5932,465.8867,465.4323,465.8488,14669.0
2022-02-08 15:05:00,492.12,492.54,491.92,492.46,7705.0,465.8772,466.2748,465.6879,466.1991,7705.0
2022-02-08 15:10:00,492.36,493.61,492.36,493.44,10937.0,466.1044,467.2877,466.1044,467.1268,10937.0
2022-02-08 15:15:00,493.5,493.83,493.47,493.54,9999.0,467.1836,467.496,467.1552,467.2215,9999.0
2022-02-08 15:20:00,493.54,493.76,493.44,493.61,13701.0,467.2215,467.4297,467.1268,467.2877,13701.0
2022-02-08 15:25:00,493.59,493.73,493.3,493.56,12070.0,467.2688,467.4013,466.9943,467.2404,12070.0
2022-02-08 15:30:00,493.7,494.17,493.28,493.99,9966.0,467.3729,467.8179,466.9753,467.6475,9966.0
2022-02-08 15:35:00,493.88,493.94,492.98,493.16,12943.0,467.5433,467.6001,466.6913,466.8617,12943.0
2022-02-08 15:40:00,493.23,493.65,493.11,493.13,19041.0,466.928,467.3256,466.8144,466.8333,19041.0
2022-02-08 15:45:00,493.13,494.46,492.72,494.27,36079.0,466.8333,468.0924,466.4452,467.9125,36079.0
2022-02-08 15:50:00,494.49,494.75,493.84,494.55,34651.0,468.1208,468.3669,467.5055,468.1776,34651.0
2022-02-08 15:55:00,494.59,495.67,493.22,493.41,105463.0,468.2155,469.2379,466.9185,467.0984,105463.0
2022-02-09 09:30:00,497.0,498.85,496.92,497.6,68297.0,470.497,472.2483,470.4212,471.065,68297.0
2022-02-09 09:35:00,497.68,498.75,497.26,497.35,30056.0,471.1407,472.1536,470.7431,470.8283,30056.0
2022-02-09 09:40:00,497.56,498.34,497.0,498.32,22885.0,471.0271,471.7655,470.497,471.7466,22885.0
2022-02-09 09:45:00,498.22,498.74,497.56,498.44,21213.0,471.6519,472.1442,471.0271,471.8602,21213.0
2022-02-09 09:50:00,498.58,499.33,497.59,498.44,34072.0,471.9927,472.7027,471.0555,471.8602,34072.0
2022-02-09 09:55:00,498.11,498.32,497.57,497.83,15728.0,471.5478,471.7466,471.0366,471.2827,15728.0
2022-02-09 10:00:00,497.86,498.16,497.26,498.01,14111.0,471.3111,471.5951,470.7431,471.4531,14111.0
2022-02-09 10:05:00,498.05,498.32,497.64,497.64,12820.0,471.491,471.7466,471.1028,471.1028,12820.0
2022-02-09 10:10:00,497.55,497.69,496.81,496.81,20469.0,471.0176,471.1502,470.3171,470.3171,20469.0
2022-02-09 10:15:00,496.72,497.86,496.72,497.28,25106.0,470.2319,471.3111,470.2319,470.762,25106.0
2022-02-09 10:20:00,497.13,497.87,496.57,496.8,23073.0,470.62,471.3206,470.0899,470.3076,23073.0
2022-02-09 10:25:00,496.72,497.18,496.29,496.84,39332.0,470.2319,470.6674,469.8248,470.3455,39332.0
2022-02-09 10:30:00,497.27,497.73,496.67,497.57,22187.0,470.7526,471.188,470.1846,471.0366,22187.0
2022-02-09 10:35:00,497.77,498.73,497.72,498.3,21940.0,471.2259,472.1347,471.1786,471.7276,21940.0
2022-02-09 10:40:00,498.35,499.14,498.29,498.87,18233.0,471.775,472.5228,471.7182,472.2672,18233.0
2022-02-09 10:45:00,498.93,499.14,498.62,498.78,7915.0,472.324,472.5228,472.0306,472.182,7915.0
2022-02-09 10:50:00,498.77,498.9,498.24,498.29,7739.0,472.1726,472.2956,471.6708,471.7182,7739.0
2022-02-09 10:55:00,498.17,498.87,498.02,498.87,8529.0,471.6046,472.2672,471.4626,472.2672,8529.0
2022-02-09 11:00:00,498.99,499.0,497.82,498.01,10249.0,472.3808,472.3903,471.2732,471.4531,10249.0
2022-02-09 11:05:00,497.82,497.93,497.11,497.49,16162.0,471.2732,471.3774,470.6011,470.9608,16162.0
2022-02-09 11:10:00,497.6,498.52,497.43,498.37,18968.0,471.065,471.9359,470.904,471.7939,18968.0
2022-02-09 11:15:00,498.37,498.71,497.68,498.35,18403.0,471.7939,472.1158,471.1407,471.775,18403.0
2022-02-09 11:20:00,498.35,499.18,498.3,499.03,13695.0,471.775,472.5607,471.7276,472.4187,13695.0
2022-02-09 11:25:00,499.06,499.26,498.69,498.86,8198.0,472.4471,472.6364,472.0968,472.2578,8198.0
2022-02-09 11:30:00,498.85,498.9,498.11,498.38,16059.0,472.2483,472.2956,471.5478,471.8034,16059.0
2022-02-09 11:35:00,498.38,498.38,498.02,498.27,8521.0,471.8034,471.8034,471.4626,471.6992,8521.0
2022-02-09 11:40:00,498.45,498.59,498.2,498.37,6961.0,471.8696,472.0022,471.633,471.7939,6961.0
2022-02-09 11:45:00,498.43,498.47,497.54,497.63,11404.0,471.8507,471.8886,471.0082,471.0934,11404.0
2022-02-09 11:50:00,497.64,498.18,497.38,497.39,8882.0,471.1028,471.614,470.8567,470.8662,8882.0
2022-02-09 11:55:00,497.46,497.68,497.17,497.61,14116.0,470.9324,471.1407,470.6579,471.0744,14116.0
2022-02-09 12:00:00,497.52,497.73,497.4,497.73,15776.0,470.9892,471.188,470.8756,471.188,15776.0
2022-02-09 12:05:00,497.66,497.69,497.15,497.46,10340.0,471.1218,471.1502,470.639,470.9324,10340.0
2022-02-09 12:10:00,497.54,497.62,497.02,497.35,11895.0,471.0082,471.0839,470.5159,470.8283,11895.0
2022-02-09 12:15:00,497.33,497.64,497.12,497.58,7751.0,470.8094,471.1028,470.6106,471.046,7751.0
2022-02-09 12:20:00,497.64,497.73,497.13,497.13,13231.0,471.1028,471.188,470.62,470.62,13231.0
2022-02-09 12:25:00,497.16,497.46,496.96,496.96,17360.0,470.6484,470.9324,470.4591,470.4591,17360.0
2022-02-09 12:30:00,497.0,497.98,497.0,497.47,24518.0,470.497,471.4247,470.497,470.9419,24518.0
2022-02-09 12:35:00,497.68,497.76,497.3,497.52,11354.0,471.1407,471.2164,470.781,470.9892,11354.0
2022-02-09 12:40:00,497.51,497.59,497.21,497.42,13620.0,470.9798,471.0555,470.6958,470.8946,13620.0
2022-02-09 12:45:00,497.43,497.44,496.97,497.17,41925.0,470.904,470.9135,470.4686,470.6579,41925.0
2022-02-09 12:50:00,497.21,497.55,497.01,497.44,14522.0,470.6958,471.0176,470.5064,470.9135,14522.0
2022-02-09 12:55:00,497.52,497.8,497.35,497.8,9161.0,470.9892,471.2543,470.8283,471.2543,9161.0
2022-02-09 13:00:00,497.72,498.25,497.62,498.25,15951.0,471.1786,471.6803,471.0839,471.6803,15951.0
2022-02-09 13:05:00,498.21,498.46,498.02,498.35,31270.0,471.6424,471.8791,471.4626,471.775,31270.0
2022-02-09 13:10:00,498.33,498.53,498.04,498.14,14210.0,471.756,471.9454,471.4815,471.5762,14210.0
2022-02-09 13:15:00,498.05,499.01,498.05,499.01,10691.0,471.491,472.3998,471.491,472.3998,10691.0
2022-02-09 13:20:00,499.04,499.21,498.71,499.11,50724.0,472.4282,472.5891,472.1158,472.4944,50724.0
2022-02-09 13:25:00,499.12,499.53,499.05,499.4,13824.0,472.5039,472.892,472.4376,472.769,13824.0
2022-02-09 13:30:00,499.38,500.11,499.38,499.83,86843.0,472.75,473.4411,472.75,473.176,86843.0
2022-02-09 13:35:00,499.83,499.85,499.55,499.85,12123.0,473.176,473.195,472.911,473.195,12123.0
2022-02-09 13:40:00,499.82,499.82,499.34,499.71,9776.0,473.1666,473.1666,472.7122,473.0624,9776.0
2022-02-09 13:45:00,499.63,500.19,499.62,499.81,9607.0,472.9867,473.5168,472.9772,473.1571,9607.0
2022-02-09 13:50:00,499.92,500.29,499.9,500.18,12426.0,473.2612,473.6115,473.2423,473.5074,12426.0
2022-02-09 13:55:00,500.12,500.28,499.94,500.18,9700.0,473.4506,473.602,473.2802,473.5074,9700.0
2022-02-09 14:00:00,500.05,500.1,499.87,499.87,4181.0,473.3843,473.4316,473.2139,473.2139,4181.0
2022-02-09 14:05:00,499.8,500.09,499.71,500.07,5991.0,473.1476,473.4222,473.0624,473.4032,5991.0
2022-02-09 14:10:00,499.97,500.16,499.74,500.08,12701.0,473.3086,473.4884,473.0908,473.4127,12701.0
2022-02-09 14:15:00,500.02,500.07,499.84,499.98,5249.0,473.3559,473.4032,473.1855,473.318,5249.0
2022-02-09 14:20:00,499.91,500.0,499.81,499.96,6437.0,473.2518,473.337,473.1571,473.2991,6437.0
2022-02-09 14:25:00,500.06,500.37,500.01,500.36,5464.0,473.3938,473.6872,473.3464,473.6778,5464.0
2022-02-09 14:30:00,500.29,500.55,500.19,500.39,11289.0,473.6115,473.8577,473.5168,473.7062,11289.0
2022-02-09 14:35:00,500.38,500.88,500.25,500.88,9028.0,473.6967,474.1701,473.5736,474.1701,9028.0
2022-02-09 14:40:00,500.86,500.93,500.73,500.8,10261.0,474.1511,474.2174,474.0281,474.0943,10261.0
2022-02-09 14:45:00,500.7,500.92,500.52,500.72,23981.0,473.9997,474.2079,473.8293,474.0186,23981.0
2022-02-09 14:50:00,500.69,500.72,500.17,500.51,12043.0,473.9902,474.0186,473.4979,473.8198,12043.0
2022-02-09 14:55:00,500.37,500.42,499.57,499.61,24027.0,473.6872,473.7346,472.9299,472.9678,24027.0
2022-02-09 15:00:00,499.53,499.61,498.65,498.81,11829.0,472.892,472.9678,472.059,472.2104,11829.0
2022-02-09 15:05:00,498.74,498.74,497.45,497.67,19379.0,472.1442,472.1442,470.923,471.1312,19379.0
2022-02-09 15:10:00,497.59,498.06,497.52,498.06,11760.0,471.0555,471.5004,470.9892,471.5004,11760.0
2022-02-09 15:15:00,497.96,498.46,497.9,498.45,13485.0,471.4058,471.8791,471.349,471.8696,13485.0
2022-02-09 15:20:00,498.58,499.05,498.5,498.63,8755.0,471.9927,472.4376,471.917,472.04,8755.0
2022-02-09 15:25:00,498.64,499.16,498.32,499.07,11922.0,472.0495,472.5418,471.7466,472.4566,11922.0
2022-02-09 15:30:00,499.04,499.39,498.82,498.92,11511.0,472.4282,472.7595,472.2199,472.3146,11511.0
2022-02-09 15:35:00,498.98,499.47,498.88,499.32,16056.0,472.3714,472.8352,472.2767,472.6932,16056.0
2022-02-09 15:40:00,499.3,499.33,498.2,498.74,19100.0,472.6743,472.7027,471.633,472.1442,19100.0
2022-02-09 15:45:00,498.76,499.06,498.15,498.9,18625.0,472.1631,472.4471,471.5856,472.2956,18625.0
2022-02-09 15:50:00,499.03,499.47,498.31,498.38,37700.0,472.4187,472.8352,471.7371,471.8034,37700.0
2022-02-09 15:55:00,498.43,498.43,497.75,498.19,90617.0,471.8507,471.8507,471.207,471.6235,90617.0
2022-02-10 09:30:00,490.86,493.32,490.77,492.26,61263.0,464.6844,467.0132,464.5992,466.0097,61263.0
2022-02-10 09:35:00,492.14,492.4,491.56,492.13,13883.0,465.8961,466.1423,465.3471,465.8867,13883.0
2022-02-10 09:40:00,491.94,494.03,491.52,493.67,26800.0,465.7068,467.6853,465.3092,467.3445,26800.0
2022-02-10 09:45:00,493.94,494.22,493.11,493.63,16937.0,467.6001,467.8652,466.8144,467.3067,16937.0
2022-02-10 09:50:00,493.62,494.2,493.08,493.59,11674.0,467.2972,467.8463,466.786,467.2688,11674.0
2022-02-10 09:55:00,493.45,493.71,492.68,493.07,12048.0,467.1363,467.3824,466.4073,466.7765,12048.0
2022-02-10 10:00:00,493.07,493.73,492.93,493.73,21512.0,466.7765,467.4013,466.644,467.4013,21512.0
2022-02-10 10:05:00,493.84,494.17,493.27,493.53,26501.0,467.5055,467.8179,466.9659,467.212,26501.0
2022-02-10 10:10:00,493.62,493.77,492.38,492.88,15936.0,467.2972,467.4392,466.1233,466.5967,15936.0
2022-02-10 10:15:00,492.8,492.92,492.11,492.54,9399.0,466.5209,466.6345,465.8677,466.2748,9399.0
2022-02-10 10:20:00,492.43,492.8,492.15,492.36,9540.0,466.1707,466.5209,465.9056,466.1044,9540.0
2022-02-10 10:25:00,492.31,492.45,491.32,491.4,14733.0,466.0571,466.1896,465.1198,465.1956,14733.0
2022-02-10 10:30:00,491.39,491.7,490.96,491.15,17625.0,465.1861,465.4796,464.779,464.9589,17625.0
2022-02-10 10:35:00,491.26,492.53,490.92,492.53,9846.0,465.063,466.2653,464.7412,466.2653,9846.0
2022-02-10 10:40:00,492.4,492.65,492.06,492.53,10281.0,466.1423,466.3789,465.8204,466.2653,10281.0
2022-02-10 10:45:00,492.39,492.57,491.73,492.09,17963.0,466.1328,466.3032,465.508,465.8488,17963.0
2022-02-10 10:50:00,492.09,492.14,490.54,490.78,23110.0,465.8488,465.8961,464.3814,464.6086,23110.0
2022-02-10 10:55:00,490.84,490.92,489.64,490.23,28643.0,464.6654,464.7412,463.5294,464.088,28643.0
2022-02-10 11:00:00,490.14,491.18,489.75,491.18,12007.0,464.0028,464.9873,463.6336,464.9873,12007.0
2022-02-10 11:05:00,490.99,491.45,490.53,490.92,7223.0,464.8074,465.2429,464.372,464.7412,7223.0
2022-02-10 11:10:00,490.9,490.9,490.12,490.49,30948.0,464.7222,464.7222,463.9838,464.3341,30948.0
2022-02-10 11:15:00,490.57,491.06,490.01,490.01,6856.0,464.4098,464.8737,463.8797,463.8797,6856.0
2022-02-10 11:20:00,489.86,490.44,489.65,490.37,8399.0,463.7377,464.2868,463.5389,464.2205,8399.0
2022-02-10 11:25:00,490.36,490.58,489.82,490.21,7051.0,464.211,464.4193,463.6998,464.069,7051.0
2022-02-10 11:30:00,490.05,490.5,489.63,489.8,8021.0,463.9176,464.3436,463.52,463.6809,8021.0
2022-02-10 11:35:00,489.78,490.94,489.78,490.69,16491.0,463.662,464.7601,463.662,464.5234,16491.0
2022-02-10 11:40:00,490.74,491.5,490.74,491.5,13047.0,464.5708,465.2903,464.5708,465.2903,13047.0
2022-02-10 11:45:00,491.61,492.5,491.37,492.19,8219.0,465.3944,466.2369,465.1672,465.9435,8219.0
2022-02-10 11:50:00,492.07,492.34,491.73,492.34,13407.0,465.8299,466.0855,465.508,466.0855,13407.0
2022-02-10 11:55:00,492.27,492.85,492.26,492.52,5467.0,466.0192,466.5683,466.0097,466.2559,5467.0
2022-02-10 12:00:00,492.58,492.74,492.37,492.63,7478.0,466.3127,466.4641,466.1139,466.36,7478.0
2022-02-10 12:05:00,492.58,492.73,492.42,492.68,6374.0,466.3127,466.4547,466.1612,466.4073,6374.0
2022-02-10 12:10:00,492.71,492.97,492.62,492.93,10475.0,466.4357,466.6819,466.3505,466.644,10475.0
2022-02-10 12:15:00,492.85,493.1,492.66,492.99,7753.0,466.5683,466.8049,466.3884,466.7008,7753.0
2022-02-10 12:20:00,493.0,493.51,492.91,493.44,6349.0,466.7103,467.1931,466.6251,467.1268,6349.0
2022-02-10 12:25:00,493.42,493.46,492.95,493.24,5690.0,467.1079,467.1457,466.6629,466.9375,5690.0
2022-02-10 12:30:00,493.17,493.49,492.74,492.87,4009.0,466.8712,467.1741,466.4641,466.5872,4009.0
2022-02-10 12:35:00,492.94,493.46,492.75,493.27,5818.0,466.6535,467.1457,466.4736,466.9659,5818.0
2022-02-10 12:40:00,493.34,493.56,493.13,493.32,5221.0,467.0321,467.2404,466.8333,467.0132,5221.0
2022-02-10 12:45:00,493.43,493.44,491.81,492.71,21283.0,467.1173,467.1268,465.5837,466.4357,21283.0
2022-02-10 12:50:00,492.53,492.53,491.68,492.08,8370.0,466.2653,466.2653,465.4607,465.8393,8370.0
2022-02-10 12:55:00,491.89,492.29,491.33,491.92,7649.0,465.6595,466.0381,465.1293,465.6879,7649.0
2022-02-10 13:00:00,492.12,492.34,491.7,492.19,5383.0,465.8772,466.0855,465.4796,465.9435,5383.0
2022-02-10 13:05:00,492.04,492.51,492.02,492.29,6105.0,465.8015,466.2464,465.7825,466.0381,6105.0
2022-02-10 13:10:00,492.31,492.73,492.16,492.2,5448.0,466.0571,466.4547,465.9151,465.9529,5448.0
2022-02-10 13:15:00,492.09,492.09,490.68,490.71,4653.0,465.8488,465.8488,464.514,464.5424,4653.0
2022-02-10 13:20:00,490.72,490.99,490.17,490.29,7786.0,464.5518,464.8074,464.0312,464.1448,7786.0
2022-02-10 13:25:00,490.61,490.65,489.68,489.8,6224.0,464.4477,464.4856,463.5673,463.6809,6224.0
2022-02-10 13:30:00,489.73,490.06,489.21,489.28,7312.0,463.6146,463.927,463.1224,463.1886,7312.0
2022-02-10 13:35:00,489.34,489.68,488.56,489.64,16949.0,463.2454,463.5673,462.507,463.5294,16949.0
2022-02-10 13:40:00,489.54,489.99,489.25,489.5,8274.0,463.4348,463.8608,463.1602,463.3969,8274.0
2022-02-10 13:45:00,489.37,489.62,488.92,489.04,5107.0,463.2738,463.5105,462.8478,462.9614,5107.0
2022-02-10 13:50:00,489.06,489.24,488.58,488.94,8394.0,462.9804,463.1508,462.526,462.8668,8394.0
2022-02-10 13:55:00,489.0,489.13,488.65,489.12,7162.0,462.9236,463.0466,462.5922,463.0372,7162.0
2022-02-10 14:00:00,489.0,489.33,488.35,488.61,8690.0,462.9236,463.236,462.3082,462.5544,8690.0
2022-02-10 14:05:00,488.44,488.54,487.89,488.06,11448.0,462.3934,462.4881,461.8728,462.0337,11448.0
2022-02-10 14:10:00,488.17,488.19,486.88,487.49,17816.0,462.1378,462.1568,460.9166,461.4941,17816.0
2022-02-10 14:15:00,487.49,487.51,486.22,486.26,15121.0,461.4941,461.513,460.2918,460.3297,15121.0
2022-02-10 14:20:00,486.31,486.37,485.44,485.67,21811.0,460.377,460.4338,459.5534,459.7711,21811.0
2022-02-10 14:25:00,485.73,486.52,485.59,486.08,14937.0,459.8279,460.5758,459.6954,460.1593,14937.0
2022-02-10 14:30:00,486.15,486.82,486.14,486.69,8201.0,460.2255,460.8598,460.2161,460.7367,8201.0
2022-02-10 14:35:00,486.96,487.56,486.77,487.08,7568.0,460.9924,461.5604,460.8125,461.106,7568.0
2022-02-10 14:40:00,487.02,487.7,486.91,487.03,10725.0,461.0492,461.6929,460.945,461.0586,10725.0
2022-02-10 14:45:00,487.33,487.81,487.0,487.0,6604.0,461.3426,461.797,461.0302,461.0302,6604.0
2022-02-10 14:50:00,487.08,487.35,486.66,486.85,4289.0,461.106,461.3616,460.7083,460.8882,4289.0
2022-02-10 14:55:00,486.52,487.0,486.48,486.61,6539.0,460.5758,461.0302,460.5379,460.661,6539.0
2022-02-10 15:00:00,486.95,486.99,486.28,486.83,8610.0,460.9829,461.0208,460.3486,460.8693,8610.0
2022-02-10 15:05:00,486.78,487.46,486.69,487.37,6445.0,460.8219,461.4657,460.7367,461.3805,6445.0
2022-02-10 15:10:00,487.44,487.93,487.26,487.46,8494.0,461.4468,461.9106,461.2764,461.4657,8494.0
2022-02-10 15:15:00,487.37,488.33,487.37,487.42,12275.0,461.3805,462.2893,461.3805,461.4278,12275.0
2022-02-10 15:20:00,487.47,487.8,487.0,487.56,10517.0,461.4752,461.7876,461.0302,461.5604,10517.0
2022-02-10 15:25:00,487.53,488.07,487.32,487.56,13562.0,461.532,462.0432,461.3332,461.5604,13562.0
2022-02-10 15:30:00,487.48,487.48,486.17,486.19,12005.0,461.4846,461.4846,460.2445,460.2634,12005.0
2022-02-10 15:35:00,486.3,487.41,486.24,487.09,15187.0,460.3675,461.4184,460.3107,461.1154,15187.0
2022-02-10 15:40:00,487.14,487.35,486.22,486.48,18547.0,461.1628,461.3616,460.2918,460.5379,18547.0
2022-02-10 15:45:00,486.33,486.65,485.38,485.66,22866.0,460.3959,460.6989,459.4966,459.7617,22866.0
2022-02-10 15:50:00,485.43,486.15,485.07,485.66,24541.0,459.5439,460.2255,459.2031,459.7617,24541.0
2022-02-10 15:55:00,485.81,487.14,485.81,486.72,88472.0,459.9037,461.1628,459.9037,460.7651,88472.0
2022-02-11 09:30:00,484.68,487.42,483.09,486.0,51572.0,458.8339,461.4278,457.3287,460.0835,51572.0
2022-02-11 09:35:00,486.13,488.46,485.99,487.91,35965.0,460.2066,462.4124,460.0741,461.8917,35965.0
2022-02-11 09:40:00,487.98,488.72,487.38,488.54,11198.0,461.958,462.6585,461.39,462.4881,11198.0
2022-02-11 09:45:00,488.62,490.43,488.2,490.43,26614.0,462.5638,464.2773,462.1662,464.2773,26614.0
2022-02-11 09:50:00,490.25,490.3,489.11,489.79,7473.0,464.1069,464.1542,463.0277,463.6714,7473.0
2022-02-11 09:55:00,489.4,489.69,488.37,488.83,11753.0,463.3022,463.5768,462.3272,462.7626,11753.0
2022-02-11 10:00:00,488.85,489.46,487.78,488.07,11912.0,462.7816,463.359,461.7686,462.0432,11912.0
2022-02-11 10:05:00,488.08,488.99,488.0,488.16,6183.0,462.0526,462.9141,461.9769,462.1284,6183.0
2022-02-11 10:10:00,488.08,488.24,487.05,487.51,6395.0,462.0526,462.2041,461.0776,461.513,6395.0
2022-02-11 10:15:00,487.57,488.14,487.47,488.02,6563.0,461.5698,462.1094,461.4752,461.9958,6563.0
2022-02-11 10:20:00,488.12,488.31,487.86,488.15,5065.0,462.0905,462.2704,461.8444,462.1189,5065.0
2022-02-11 10:25:00,488.14,488.5,488.0,488.42,6607.0,462.1094,462.4502,461.9769,462.3745,6607.0
2022-02-11 10:30:00,488.36,488.54,487.39,487.41,8163.0,462.3177,462.4881,461.3994,461.4184,8163.0
2022-02-11 10:35:00,487.46,488.2,487.3,488.2,9486.0,461.4657,462.1662,461.3142,462.1662,9486.0
2022-02-11 10:40:00,488.14,488.25,487.54,487.79,6120.0,462.1094,462.2136,461.5414,461.7781,6120.0
2022-02-11 10:45:00,487.66,488.0,487.33,487.45,7113.0,461.655,461.9769,461.3426,461.4562,7113.0
2022-02-11 10:50:00,487.59,487.59,486.73,486.86,10005.0,461.5888,461.5888,460.7746,460.8977,10005.0
2022-02-11 10:55:00,487.14,487.25,486.71,487.0,9886.0,461.1628,461.2669,460.7557,461.0302,9886.0
2022-02-11 11:00:00,486.88,487.47,486.67,487.02,6437.0,460.9166,461.4752,460.7178,461.0492,6437.0
2022-02-11 11:05:00,487.01,487.09,485.82,485.98,7156.0,461.0397,461.1154,459.9131,460.0646,7156.0
2022-02-11 11:10:00,485.81,485.9,484.89,485.0,9961.0,459.9037,459.9889,459.0327,459.1369,9961.0
2022-02-11 11:15:00,485.0,485.01,484.0,484.62,16795.0,459.1369,459.1463,458.1902,458.7771,16795.0
2022-02-11 11:20:00,484.67,484.68,483.84,483.91,10294.0,458.8245,458.8339,458.0387,458.105,10294.0
2022-02-11 11:25:00,483.79,483.89,482.7,482.71,11374.0,457.9914,458.0861,456.9595,456.969,11374.0
2022-02-11 11:30:00,482.89,483.28,482.88,482.9,6829.0,457.1394,457.5086,457.1299,457.1489,6829.0
2022-02-11 11:35:00,482.98,482.98,482.28,482.66,7031.0,457.2246,457.2246,456.5619,456.9217,7031.0
2022-02-11 11:40:00,482.71,483.07,482.48,482.91,6193.0,456.969,457.3098,456.7513,457.1583,6193.0
2022-02-11 11:45:00,482.88,483.28,482.74,482.88,12524.0,457.1299,457.5086,456.9974,457.1299,12524.0
2022-02-11 11:50:00,482.84,483.25,482.82,483.07,10239.0,457.0921,457.4802,457.0731,457.3098,10239.0
2022-02-11 11:55:00,483.15,484.12,483.14,483.94,11630.0,457.3855,458.3038,457.3761,458.1334,11630.0
2022-02-11 12:00:00,483.91,484.04,483.43,483.44,7058.0,458.105,458.2281,457.6506,457.6601,7058.0
2022-02-11 12:05:00,483.42,483.47,483.14,483.37,4347.0,457.6411,457.6885,457.3761,457.5938,4347.0
2022-02-11 12:10:00,483.2,483.66,483.06,483.34,2606.0,457.4329,457.8683,457.3003,457.5654,2606.0
2022-02-11 12:15:00,483.42,483.71,482.82,483.08,5392.0,457.6411,457.9157,457.0731,457.3193,5392.0
2022-02-11 12:20:00,483.05,483.49,483.01,483.29,5722.0,457.2909,457.7074,457.253,457.5181,5722.0
2022-02-11 12:25:00,483.19,483.48,483.07,483.44,2981.0,457.4234,457.6979,457.3098,457.6601,2981.0
2022-02-11 12:30:00,483.37,483.94,483.34,483.7,4826.0,457.5938,458.1334,457.5654,457.9062,4826.0
2022-02-11 12:35:00,483.63,484.01,483.63,483.72,3629.0,457.8399,458.1997,457.8399,457.9251,3629.0
2022-02-11 12:40:00,483.7,483.82,483.62,483.74,3169.0,457.9062,458.0198,457.8305,457.9441,3169.0
2022-02-11 12:45:00,483.65,483.75,483.34,483.38,3750.0,457.8589,457.9535,457.5654,457.6033,3750.0
2022-02-11 12:50:00,483.23,483.23,482.93,483.15,3532.0,457.4613,457.4613,457.1773,457.3855,3532.0
2022-02-11 12:55:00,483.19,483.64,483.18,483.6,9000.0,457.4234,457.8494,457.4139,457.8115,9000.0
2022-02-11 13:00:00,483.51,483.73,483.46,483.56,6656.0,457.7263,457.9346,457.679,457.7737,6656.0
2022-02-11 13:05:00,483.52,484.28,483.52,484.15,15722.0,457.7358,458.4553,457.7358,458.3322,15722.0
2022-02-11 13:10:00,484.03,484.03,483.44,483.66,3858.0,458.2186,458.2186,457.6601,457.8683,3858.0
2022-02-11 13:15:00,483.71,483.71,483.28,483.68,4595.0,457.9157,457.9157,457.5086,457.8873,4595.0
2022-02-11 13:20:00,483.74,483.86,483.41,483.65,4242.0,457.9441,458.0577,457.6317,457.8589,4242.0
2022-02-11 13:25:00,483.56,483.65,482.56,482.56,4425.0,457.7737,457.8589,456.827,456.827,4425.0
2022-02-11 13:30:00,482.66,482.66,481.81,482.16,7573.0,456.9217,456.9217,456.117,456.4483,7573.0
2022-02-11 13:35:00,481.94,482.09,480.56,480.56,14941.0,456.24,456.382,454.9336,454.9336,14941.0
2022-02-11 13:40:00,480.33,480.82,478.59,479.13,19319.0,454.7159,455.1798,453.0687,453.5799,19319.0
2022-02-11 13:45:00,478.74,478.74,477.43,478.6,49878.0,453.2107,453.2107,451.9705,453.0782,49878.0
2022-02-11 13:50:00,478.65,478.88,477.69,478.38,28958.0,453.1255,453.3432,452.2167,452.8699,28958.0
2022-02-11 13:55:00,478.3,478.5,477.8,478.11,36406.0,452.7942,452.9835,452.3208,452.6143,36406.0
2022-02-11 14:00:00,477.98,478.43,477.05,478.38,26540.0,452.4912,452.9172,451.6108,452.8699,26540.0
2022-02-11 14:05:00,478.23,479.28,477.94,478.42,33020.0,452.7279,453.7219,452.4534,452.9078,33020.0
2022-02-11 14:10:00,478.46,478.74,477.83,478.57,25573.0,452.9456,453.2107,452.3492,453.0498,25573.0
2022-02-11 14:15:00,478.54,480.73,478.47,480.48,29577.0,453.0214,455.0946,452.9551,454.8579,29577.0
2022-02-11 14:20:00,480.26,481.02,479.87,479.87,15909.0,454.6496,455.3691,454.2804,454.2804,15909.0
2022-02-11 14:25:00,479.84,479.84,478.92,479.07,12092.0,454.252,454.252,453.3811,453.5231,12092.0
2022-02-11 14:30:00,478.96,480.5,478.81,480.15,11141.0,453.419,454.8768,453.277,454.5455,11141.0
2022-02-11 14:35:00,480.37,480.4,479.75,480.04,14049.0,454.7538,454.7822,454.1668,454.4414,14049.0
2022-02-11 14:40:00,479.91,480.26,478.76,479.33,27581.0,454.3183,454.6496,453.2296,453.7692,27581.0
2022-02-11 14:45:00,479.37,479.37,477.9,478.0,14282.0,453.8071,453.8071,452.4155,452.5102,14282.0
2022-02-11 14:50:00,477.99,478.13,477.53,477.84,11256.0,452.5007,452.6332,452.0652,452.3587,11256.0
2022-02-11 14:55:00,478.17,479.47,478.17,479.4,16694.0,452.6711,453.9018,452.6711,453.8355,16694.0
2022-02-11 15:00:00,479.55,480.67,479.21,480.12,8313.0,453.9775,455.0378,453.6556,454.5171,8313.0
2022-02-11 15:05:00,480.07,480.36,478.99,479.44,17802.0,454.4698,454.7443,453.4474,453.8734,17802.0
2022-02-11 15:10:00,479.75,479.78,478.85,479.38,8393.0,454.1668,454.1952,453.3148,453.8166,8393.0
2022-02-11 15:15:00,479.55,480.17,478.45,478.45,9812.0,453.9775,454.5644,452.9362,452.9362,9812.0
2022-02-11 15:20:00,478.71,479.15,477.51,478.04,9311.0,453.1823,453.5988,452.0463,452.548,9311.0
2022-02-11 15:25:00,478.19,479.24,477.83,479.18,8981.0,452.69,453.684,452.3492,453.6272,8981.0
2022-02-11 15:30:00,479.03,479.03,477.99,478.93,9510.0,453.4852,453.4852,452.5007,453.3906,9510.0
2022-02-11 15:35:00,478.77,478.86,478.07,478.08,12067.0,453.2391,453.3243,452.5764,452.5859,12067.0
2022-02-11 15:40:00,478.23,478.26,476.44,477.57,16314.0,452.7279,452.7563,451.0333,452.1031,16314.0
2022-02-11 15:45:00,477.55,479.69,477.55,479.69,21772.0,452.0841,454.11,452.0841,454.11,21772.0
2022-02-11 15:50:00,479.51,479.7,478.18,478.42,24600.0,453.9396,454.1195,452.6806,452.9078,24600.0
2022-02-11 15:55:00,478.59,479.66,477.94,478.13,136630.0,453.0687,454.0816,452.4534,452.6332,136630.0
2022-02-14 09:30:00,475.11,477.74,475.11,476.8,105070.0,449.7743,452.264,449.7743,451.3741,105070.0
2022-02-14 09:35:00,476.43,477.62,475.6,476.4,37348.0,451.0239,452.1504,450.2381,450.9955,37348.0
2022-02-14 09:40:00,477.06,477.66,475.35,475.56,16444.0,451.6203,452.1883,450.0015,450.2003,16444.0
2022-02-14 09:45:00,475.32,476.26,473.75,475.83,29279.0,449.9731,450.8629,448.4868,450.4559,29279.0
2022-02-14 09:50:00,475.81,476.31,474.69,475.76,19870.0,450.4369,450.9103,449.3767,450.3896,19870.0
2022-02-14 09:55:00,475.76,476.11,475.09,475.67,21908.0,450.3896,450.7209,449.7553,450.3044,21908.0
2022-02-14 10:00:00,475.66,476.1,474.01,474.16,15807.0,450.2949,450.7115,448.7329,448.8749,15807.0
2022-02-14 10:05:00,474.31,474.76,473.79,474.41,13432.0,449.0169,449.4429,448.5247,449.1116,13432.0
2022-02-14 10:10:00,474.22,475.57,474.2,474.31,11710.0,448.9317,450.2097,448.9128,449.0169,11710.0
2022-02-14 10:15:00,474.28,474.3,472.6,473.08,18686.0,448.9885,449.0075,447.3981,447.8525,18686.0
2022-02-14 10:20:00,473.22,474.95,473.19,474.68,19893.0,447.9851,449.6228,447.9567,449.3672,19893.0
2022-02-14 10:25:00,474.9,475.01,474.07,474.5,11197.0,449.5755,449.6796,448.7897,449.1968,11197.0
2022-02-14 10:30:00,474.67,474.69,472.4,472.55,16938.0,449.3577,449.3767,447.2088,447.3508,16938.0
2022-02-14 10:35:00,472.48,473.09,472.08,472.78,17305.0,447.2845,447.862,446.9058,447.5685,17305.0
2022-02-14 10:40:00,472.84,472.84,472.25,472.26,6171.0,447.6253,447.6253,447.0668,447.0762,6171.0
2022-02-14 10:45:00,472.07,472.42,471.74,471.77,8733.0,446.8964,447.2277,446.584,446.6124,8733.0
2022-02-14 10:50:00,471.77,471.85,470.85,471.38,16319.0,446.6124,446.6881,445.7414,446.2432,16319.0
2022-02-14 10:55:00,471.37,471.82,470.92,471.31,20029.0,446.2337,446.6597,445.8077,446.1769,20029.0
2022-02-14 11:00:00,471.2,471.81,471.0,471.61,11608.0,446.0728,446.6502,445.8834,446.4609,11608.0
2022-02-14 11:05:00,471.54,471.54,470.62,470.8,9755.0,446.3946,446.3946,445.5237,445.6941,9755.0
2022-02-14 11:10:00,470.79,471.04,470.34,470.35,16851.0,445.6846,445.9213,445.2586,445.2681,16851.0
2022-02-14 11:15:00,470.51,470.89,470.13,470.89,17871.0,445.4196,445.7793,445.0598,445.7793,17871.0
2022-02-14 11:20:00,470.83,470.99,470.37,470.56,17566.0,445.7225,445.874,445.287,445.4669,17566.0
2022-02-14 11:25:00,470.66,471.71,470.48,471.55,13055.0,445.5616,446.5556,445.3912,446.4041,13055.0
2022-02-14 11:30:00,471.61,472.31,471.41,472.07,27638.0,446.4609,447.1236,446.2716,446.8964,27638.0
2022-02-14 11:35:00,472.38,472.68,472.0,472.13,13465.0,447.1898,447.4738,446.8301,446.9532,13465.0
2022-02-14 11:40:00,472.3,473.32,472.19,473.05,13531.0,447.1141,448.0797,447.01,447.8241,13531.0
2022-02-14 11:45:00,473.27,474.04,473.19,473.87,9104.0,448.0324,448.7613,447.9567,448.6004,9104.0
2022-02-14 11:50:00,473.89,473.9,473.07,473.16,9321.0,448.6193,448.6288,447.843,447.9283,9321.0
2022-02-14 11:55:00,473.19,474.33,473.19,474.26,6827.0,447.9567,449.0359,447.9567,448.9696,6827.0
2022-02-14 12:00:00,474.16,474.16,473.23,473.34,7393.0,448.8749,448.8749,447.9945,448.0987,7393.0
2022-02-14 12:05:00,473.46,473.46,472.36,472.36,6516.0,448.2123,448.2123,447.1709,447.1709,6516.0
2022-02-14 12:10:00,472.47,472.7,472.18,472.25,8771.0,447.275,447.4928,447.0005,447.0668,8771.0
2022-02-14 12:15:00,472.25,472.37,471.91,471.96,15362.0,447.0668,447.1804,446.7449,446.7922,15362.0
2022-02-14 12:20:00,471.92,472.31,471.89,472.22,18738.0,446.7544,447.1236,446.726,447.0384,18738.0
2022-02-14 12:25:00,472.22,472.8,472.09,472.8,11811.0,447.0384,447.5874,446.9153,447.5874,11811.0
2022-02-14 12:30:00,472.74,473.48,472.68,473.22,5742.0,447.5306,448.2312,447.4738,447.9851,5742.0
2022-02-14 12:35:00,473.32,473.32,472.84,473.0,8031.0,448.0797,448.0797,447.6253,447.7768,8031.0
2022-02-14 12:40:00,473.08,473.91,473.08,473.71,6851.0,447.8525,448.6383,447.8525,448.4489,6851.0
2022-02-14 12:45:00,473.63,474.1,473.46,474.03,6222.0,448.3732,448.8181,448.2123,448.7519,6222.0
2022-02-14 12:50:00,474.09,474.46,473.94,474.23,16315.0,448.8087,449.1589,448.6667,448.9412,16315.0
2022-02-14 12:55:00,474.2,474.46,473.95,474.4,8980.0,448.9128,449.1589,448.6761,449.1021,8980.0
2022-02-14 13:00:00,474.4,474.69,474.33,474.69,7336.0,449.1021,449.3767,449.0359,449.3767,7336.0
2022-02-14 13:05:00,474.73,475.22,474.38,474.53,9078.0,449.4145,449.8784,449.0832,449.2252,9078.0
2022-02-14 13:10:00,474.5,474.57,473.89,474.01,15556.0,449.1968,449.2631,448.6193,448.7329,15556.0
2022-02-14 13:15:00,474.07,474.14,473.74,474.06,12948.0,448.7897,448.856,448.4773,448.7803,12948.0
2022-02-14 13:20:00,473.98,474.11,473.34,473.34,7308.0,448.7045,448.8276,448.0987,448.0987,7308.0
2022-02-14 13:25:00,473.34,473.4,472.93,473.22,11507.0,448.0987,448.1555,447.7105,447.9851,11507.0
2022-02-14 13:30:00,473.2,473.3,472.47,472.68,12982.0,447.9661,448.0608,447.275,447.4738,12982.0
2022-02-14 13:35:00,472.64,473.07,472.51,472.8,6830.0,447.436,447.843,447.3129,447.5874,6830.0
2022-02-14 13:40:00,472.76,472.87,472.52,472.58,8569.0,447.5496,447.6537,447.3224,447.3792,8569.0
2022-02-14 13:45:00,472.59,473.23,471.48,471.68,11119.0,447.3886,447.9945,446.3378,446.5272,11119.0
2022-02-14 13:50:00,471.67,471.67,469.86,470.04,17976.0,446.5177,446.5177,444.8042,444.9746,17976.0
2022-02-14 13:55:00,470.03,470.79,469.86,470.26,18783.0,444.9652,445.6846,444.8042,445.1829,18783.0
2022-02-14 14:00:00,470.02,470.32,469.77,469.8,13210.0,444.9557,445.2397,444.719,444.7474,13210.0
2022-02-14 14:05:00,469.74,470.21,469.33,469.94,12634.0,444.6906,445.1356,444.3025,444.88,12634.0
2022-02-14 14:10:00,469.86,471.0,469.78,470.43,19615.0,444.8042,445.8834,444.7285,445.3438,19615.0
2022-02-14 14:15:00,470.4,470.96,470.22,470.68,14849.0,445.3154,445.8456,445.145,445.5805,14849.0
2022-02-14 14:20:00,470.63,471.27,470.52,470.73,9546.0,445.5332,446.139,445.429,445.6278,9546.0
2022-02-14 14:25:00,470.8,473.18,470.58,471.73,15276.0,445.6941,447.9472,445.4858,446.5745,15276.0
2022-02-14 14:30:00,471.66,472.53,471.16,472.5,15971.0,446.5082,447.3318,446.0349,447.3034,15971.0
2022-02-14 14:35:00,472.56,472.93,472.11,472.27,9146.0,447.3602,447.7105,446.9342,447.0857,9146.0
2022-02-14 14:40:00,472.02,473.0,471.99,472.59,9737.0,446.849,447.7768,446.8206,447.3886,9737.0
2022-02-14 14:45:00,472.65,472.9,472.17,472.36,5437.0,447.4454,447.6821,446.991,447.1709,5437.0
2022-02-14 14:50:00,472.5,473.73,472.42,473.07,13816.0,447.3034,448.4679,447.2277,447.843,13816.0
2022-02-14 14:55:00,473.07,473.07,472.29,472.75,16564.0,447.843,447.843,447.1046,447.5401,16564.0
2022-02-14 15:00:00,472.88,473.24,472.72,472.98,11223.0,447.6632,448.004,447.5117,447.7578,11223.0
2022-02-14 15:05:00,472.98,473.58,472.65,473.32,16987.0,447.7578,448.3259,447.4454,448.0797,16987.0
2022-02-14 15:10:00,473.4,473.83,472.97,473.82,11639.0,448.1555,448.5625,447.7484,448.5531,11639.0
2022-02-14 15:15:00,473.68,473.83,472.88,472.92,11131.0,448.4205,448.5625,447.6632,447.701,11131.0
2022-02-14 15:20:00,472.91,474.04,472.66,473.82,12552.0,447.6916,448.7613,447.4549,448.5531,12552.0
2022-02-14 15:25:00,473.6,473.79,472.9,473.15,27537.0,448.3448,448.5247,447.6821,447.9188,27537.0
2022-02-14 15:30:00,473.0,474.3,472.88,474.09,17560.0,447.7768,449.0075,447.6632,448.8087,17560.0
2022-02-14 15:35:00,474.12,474.46,473.73,473.95,24160.0,448.8371,449.1589,448.4679,448.6761,24160.0
2022-02-14 15:40:00,474.11,474.69,473.99,474.69,13153.0,448.8276,449.3767,448.714,449.3767,13153.0
2022-02-14 15:45:00,474.68,475.62,473.72,475.16,28786.0,449.3672,450.2571,448.4584,449.8216,28786.0
2022-02-14 15:50:00,475.04,475.19,474.12,474.66,32504.0,449.708,449.85,448.8371,449.3483,32504.0
2022-02-14 15:55:00,474.66,475.32,474.24,474.24,102212.0,449.3483,449.9731,448.9507,448.9507,102212.0
2022-02-15 09:30:00,475.94,480.78,475.38,479.75,64983.0,450.56,455.1419,450.0299,454.1668,64983.0
2022-02-15 09:35:00,479.75,480.48,479.0,479.0,48751.0,454.1668,454.8579,453.4568,453.4568,48751.0
2022-02-15 09:40:00,478.96,480.63,478.5,480.38,15766.0,453.419,454.9999,452.9835,454.7632,15766.0
2022-02-15 09:45:00,480.53,481.17,479.39,479.39,43553.0,454.9052,455.5111,453.826,453.826,43553.0
2022-02-15 09:50:00,479.64,479.69,478.43,478.98,12039.0,454.0627,454.11,452.9172,453.4379,12039.0
2022-02-15 09:55:00,478.77,479.34,477.28,477.61,20989.0,453.2391,453.7787,451.8285,452.1409,20989.0
2022-02-15 10:00:00,477.85,478.25,476.94,477.41,8437.0,452.3682,452.7468,451.5067,451.9516,8437.0
2022-02-15 10:05:00,477.32,478.07,476.78,477.73,19477.0,451.8664,452.5764,451.3552,452.2546,19477.0
2022-02-15 10:10:00,477.6,477.95,477.02,477.65,20463.0,452.1315,452.4628,451.5824,452.1788,20463.0
2022-02-15 10:15:00,477.9,478.64,477.89,478.5,5040.0,452.4155,453.116,452.406,452.9835,5040.0
2022-02-15 10:20:00,478.5,479.18,478.39,478.72,10942.0,452.9835,453.6272,452.8794,453.1918,10942.0
2022-02-15 10:25:00,478.68,478.89,478.04,478.85,8598.0,453.1539,453.3527,452.548,453.3148,8598.0
2022-02-15 10:30:00,479.08,479.08,478.51,478.69,8963.0,453.5326,453.5326,452.993,453.1634,8963.0
2022-02-15 10:35:00,478.81,479.07,478.5,478.5,14000.0,453.277,453.5231,452.9835,452.9835,14000.0
2022-02-15 10:40:00,478.49,478.87,478.19,478.19,15494.0,452.974,453.3338,452.69,452.69,15494.0
2022-02-15 10:45:00,478.26,479.36,478.26,479.36,36277.0,452.7563,453.7976,452.7563,453.7976,36277.0
2022-02-15 10:50:00,479.24,479.87,479.05,479.87,5989.0,453.684,454.2804,453.5042,454.2804,5989.0
2022-02-15 10:55:00,479.74,480.45,479.51,480.0,15223.0,454.1574,454.8295,453.9396,454.4035,15223.0
2022-02-15 11:00:00,479.95,480.74,479.95,480.18,8810.0,454.3562,455.104,454.3562,454.5739,8810.0
2022-02-15 11:05:00,480.12,480.69,479.64,480.49,9358.0,454.5171,455.0567,454.0627,454.8674,9358.0
2022-02-15 11:10:00,480.49,480.58,480.12,480.49,13347.0,454.8674,454.9526,454.5171,454.8674,13347.0
2022-02-15 11:15:00,480.53,480.53,479.35,479.59,13732.0,454.9052,454.9052,453.7882,454.0154,13732.0
2022-02-15 11:20:00,479.6,479.67,478.97,479.41,6667.0,454.0248,454.0911,453.4284,453.845,6667.0
2022-02-15 11:25:00,479.07,479.12,477.67,478.08,7280.0,453.5231,453.5704,452.1978,452.5859,7280.0
2022-02-15 11:30:00,478.1,478.76,477.88,478.25,10399.0,452.6048,453.2296,452.3966,452.7468,10399.0
2022-02-15 11:35:00,478.34,478.77,477.81,477.82,7693.0,452.832,453.2391,452.3303,452.3398,7693.0
2022-02-15 11:40:00,477.71,478.14,477.51,477.82,18042.0,452.2356,452.6427,452.0463,452.3398,18042.0
2022-02-15 11:45:00,477.62,477.83,477.52,477.52,4023.0,452.1504,452.3492,452.0557,452.0557,4023.0
2022-02-15 11:50:00,477.69,477.97,477.3,477.79,7507.0,452.2167,452.4818,451.8475,452.3114,7507.0
2022-02-15 11:55:00,478.01,479.36,477.81,479.36,7720.0,452.5196,453.7976,452.3303,453.7976,7720.0
2022-02-15 12:00:00,479.27,479.84,479.24,479.47,6787.0,453.7124,454.252,453.684,453.9018,6787.0
2022-02-15 12:05:00,479.57,479.57,479.2,479.38,5329.0,453.9964,453.9964,453.6462,453.8166,5329.0
2022-02-15 12:10:00,479.27,479.27,478.58,478.58,4428.0,453.7124,453.7124,453.0592,453.0592,4428.0
2022-02-15 12:15:00,478.68,478.82,478.56,478.62,2234.0,453.1539,453.2864,453.0403,453.0971,2234.0
2022-02-15 12:20:00,478.6,478.73,478.23,478.4,5788.0,453.0782,453.2012,452.7279,452.8888,5788.0
2022-02-15 12:25:00,478.33,478.88,478.33,478.88,4052.0,452.8226,453.3432,452.8226,453.3432,4052.0
2022-02-15 12:30:00,478.81,478.9,478.04,478.17,4471.0,453.277,453.3622,452.548,452.6711,4471.0
2022-02-15 12:35:00,478.21,478.3,477.77,477.86,5274.0,452.709,452.7942,452.2924,452.3776,5274.0
2022-02-15 12:40:00,477.77,478.14,476.78,478.02,33219.0,452.2924,452.6427,451.3552,452.5291,33219.0
2022-02-15 12:45:00,477.94,477.95,477.24,477.25,4956.0,452.4534,452.4628,451.7907,451.8001,4956.0
2022-02-15 12:50:00,477.36,477.65,477.24,477.38,5150.0,451.9043,452.1788,451.7907,451.9232,5150.0
2022-02-15 12:55:00,477.15,477.62,476.93,477.26,9991.0,451.7055,452.1504,451.4972,451.8096,9991.0
2022-02-15 13:00:00,477.19,477.28,476.97,477.16,2933.0,451.7433,451.8285,451.5351,451.7149,2933.0
2022-02-15 13:05:00,477.16,477.21,476.74,477.12,4205.0,451.7149,451.7623,451.3173,451.6771,4205.0
2022-02-15 13:10:00,477.02,477.32,476.98,477.15,4126.0,451.5824,451.8664,451.5445,451.7055,4126.0
2022-02-15 13:15:00,477.06,477.25,476.89,477.06,5555.0,451.6203,451.8001,451.4593,451.6203,5555.0
2022-02-15 13:20:00,477.17,477.39,476.78,477.3,6821.0,451.7244,451.9327,451.3552,451.8475,6821.0
2022-02-15 13:25:00,477.36,478.08,477.25,478.05,4603.0,451.9043,452.5859,451.8001,452.5575,4603.0
2022-02-15 13:30:00,478.14,478.33,477.11,477.66,43725.0,452.6427,452.8226,451.6676,452.1883,43725.0
2022-02-15 13:35:00,477.65,477.75,477.02,477.14,14349.0,452.1788,452.2735,451.5824,451.696,14349.0
2022-02-15 13:40:00,477.15,477.31,476.77,477.07,16529.0,451.7055,451.8569,451.3457,451.6297,16529.0
2022-02-15 13:45:00,477.0,477.24,476.26,476.58,10177.0,451.5635,451.7907,450.8629,451.1659,10177.0
2022-02-15 13:50:00,476.48,476.6,476.3,476.33,4541.0,451.0712,451.1848,450.9008,450.9292,4541.0
2022-02-15 13:55:00,476.31,476.42,476.15,476.25,10236.0,450.9103,451.0144,450.7588,450.8535,10236.0
2022-02-15 14:00:00,476.53,476.73,475.65,476.12,17220.0,451.1185,451.3079,450.2855,450.7304,17220.0
2022-02-15 14:05:00,476.22,476.22,475.28,475.52,12447.0,450.8251,450.8251,449.9352,450.1624,12447.0
2022-02-15 14:10:00,475.54,476.16,475.45,476.16,19801.0,450.1813,450.7683,450.0961,450.7683,19801.0
2022-02-15 14:15:00,476.05,476.71,476.0,476.6,22882.0,450.6641,451.2889,450.6168,451.1848,22882.0
2022-02-15 14:20:00,476.67,477.33,476.67,477.02,8905.0,451.2511,451.8759,451.2511,451.5824,8905.0
2022-02-15 14:25:00,477.17,477.47,476.78,477.23,9499.0,451.7244,452.0084,451.3552,451.7812,9499.0
2022-02-15 14:30:00,477.19,477.37,476.73,476.81,7018.0,451.7433,451.9137,451.3079,451.3836,7018.0
2022-02-15 14:35:00,476.81,477.3,476.77,477.3,9030.0,451.3836,451.8475,451.3457,451.8475,9030.0
2022-02-15 14:40:00,477.22,477.26,476.58,477.07,9277.0,451.7717,451.8096,451.1659,451.6297,9277.0
2022-02-15 14:45:00,477.05,477.2,475.73,476.03,12879.0,451.6108,451.7528,450.3612,450.6452,12879.0
2022-02-15 14:50:00,476.03,476.3,475.83,476.1,9041.0,450.6452,450.9008,450.4559,450.7115,9041.0
2022-02-15 14:55:00,476.31,476.68,476.31,476.67,3720.0,450.9103,451.2605,450.9103,451.2511,3720.0
2022-02-15 15:00:00,476.77,477.26,476.75,477.17,6965.0,451.3457,451.8096,451.3268,451.7244,6965.0
2022-02-15 15:05:00,477.19,477.51,477.08,477.44,8907.0,451.7433,452.0463,451.6392,451.98,8907.0
2022-02-15 15:10:00,477.49,477.88,477.48,477.7,15837.0,452.0273,452.3966,452.0179,452.2262,15837.0
2022-02-15 15:15:00,477.7,477.77,477.24,477.7,13811.0,452.2262,452.2924,451.7907,452.2262,13811.0
2022-02-15 15:20:00,477.76,477.93,477.5,477.64,17532.0,452.283,452.4439,452.0368,452.1693,17532.0
2022-02-15 15:25:00,477.68,477.96,477.48,477.8,13906.0,452.2072,452.4723,452.0179,452.3208,13906.0
2022-02-15 15:30:00,477.84,477.85,476.28,476.56,19319.0,452.3587,452.3682,450.8819,451.1469,19319.0
2022-02-15 15:35:00,476.58,476.89,475.86,476.04,17095.0,451.1659,451.4593,450.4843,450.6547,17095.0
2022-02-15 15:40:00,476.05,476.19,475.2,476.08,15316.0,450.6641,450.7967,449.8595,450.6925,15316.0
2022-02-15 15:45:00,476.08,476.26,475.43,476.16,20275.0,450.6925,450.8629,450.0772,450.7683,20275.0
2022-02-15 15:50:00,476.2,477.76,476.16,476.96,30294.0,450.8061,452.283,450.7683,451.5256,30294.0
2022-02-15 15:55:00,476.97,478.37,476.39,478.01,140639.0,451.5351,452.8604,450.986,452.5196,140639.0
2022-02-16 09:30:00,475.5,477.98,474.52,476.1,57038.0,450.1435,452.4912,449.2157,450.7115,57038.0
2022-02-16 09:35:00,476.31,477.09,476.01,477.09,18638.0,450.9103,451.6487,450.6263,451.6487,18638.0
2022-02-16 09:40:00,476.92,478.12,476.4,478.03,9645.0,451.4877,452.6238,450.9955,452.5386,9645.0
2022-02-16 09:45:00,478.14,478.33,476.91,477.27,10884.0,452.6427,452.8226,451.4783,451.8191,10884.0
2022-02-16 09:50:00,477.15,477.2,476.0,476.08,10530.0,451.7055,451.7528,450.6168,450.6925,10530.0
2022-02-16 09:55:00,476.33,476.34,474.42,474.44,8568.0,450.9292,450.9387,449.1211,449.14,8568.0
2022-02-16 10:00:00,474.21,474.82,472.78,472.8,33061.0,448.9223,449.4997,447.5685,447.5874,33061.0
2022-02-16 10:05:00,472.8,472.87,471.39,471.73,38063.0,447.5874,447.6537,446.2526,446.5745,38063.0
2022-02-16 10:10:00,471.73,473.21,471.72,472.68,13983.0,446.5745,447.9756,446.565,447.4738,13983.0
2022-02-16 10:15:00,472.94,473.35,472.62,472.88,14001.0,447.72,448.1081,447.417,447.6632,14001.0
2022-02-16 10:20:00,472.87,473.69,472.75,473.43,13901.0,447.6537,448.43,447.5401,448.1839,13901.0
2022-02-16 10:25:00,473.52,474.0,473.17,473.73,44375.0,448.2691,448.7235,447.9377,448.4679,44375.0
2022-02-16 10:30:00,473.62,473.74,473.07,473.73,14836.0,448.3637,448.4773,447.843,448.4679,14836.0
2022-02-16 10:35:00,473.86,474.76,473.86,474.22,12203.0,448.5909,449.4429,448.5909,448.9317,12203.0
2022-02-16 10:40:00,474.15,474.36,473.7,474.31,11723.0,448.8655,449.0643,448.4395,449.0169,11723.0
2022-02-16 10:45:00,474.17,474.17,473.49,473.49,12084.0,448.8844,448.8844,448.2407,448.2407,12084.0
2022-02-16 10:50:00,473.48,474.36,473.34,473.52,11113.0,448.2312,449.0643,448.0987,448.2691,11113.0
2022-02-16 10:55:00,473.58,473.65,472.87,472.88,9451.0,448.3259,448.3921,447.6537,447.6632,9451.0
2022-02-16 11:00:00,472.94,473.13,472.59,473.13,12855.0,447.72,447.8999,447.3886,447.8999,12855.0
2022-02-16 11:05:00,473.13,473.79,472.62,473.59,18345.0,447.8999,448.5247,447.417,448.3353,18345.0
2022-02-16 11:10:00,473.6,474.09,473.59,474.09,5309.0,448.3448,448.8087,448.3353,448.8087,5309.0
2022-02-16 11:15:00,474.2,474.47,473.56,473.61,9021.0,448.9128,449.1684,448.3069,448.3543,9021.0
2022-02-16 11:20:00,473.7,474.74,473.41,474.74,10654.0,448.4395,449.424,448.1649,449.424,10654.0
2022-02-16 11:25:00,474.66,475.15,474.65,475.15,6286.0,449.3483,449.8121,449.3388,449.8121,6286.0
2022-02-16 11:30:00,475.02,475.02,474.15,474.15,7560.0,449.6891,449.6891,448.8655,448.8655,7560.0
2022-02-16 11:35:00,474.15,474.94,474.15,474.8,12737.0,448.8655,449.6133,448.8655,449.4808,12737.0
2022-02-16 11:40:00,474.81,475.0,474.24,474.25,10873.0,449.4903,449.6701,448.9507,448.9601,10873.0
2022-02-16 11:45:00,474.25,474.26,473.89,474.1,6090.0,448.9601,448.9696,448.6193,448.8181,6090.0
2022-02-16 11:50:00,474.38,474.42,473.81,474.08,14290.0,449.0832,449.1211,448.5436,448.7992,14290.0
2022-02-16 11:55:00,474.06,474.54,474.06,474.39,9074.0,448.7803,449.2347,448.7803,449.0927,9074.0
2022-02-16 12:00:00,474.38,475.21,474.24,474.71,12234.0,449.0832,449.8689,448.9507,449.3956,12234.0
2022-02-16 12:05:00,474.67,474.92,474.28,474.39,10407.0,449.3577,449.5944,448.9885,449.0927,10407.0
2022-02-16 12:10:00,474.11,474.2,473.8,474.0,6265.0,448.8276,448.9128,448.5341,448.7235,6265.0
2022-02-16 12:15:00,473.91,474.14,473.82,473.88,5185.0,448.6383,448.856,448.5531,448.6099,5185.0
2022-02-16 12:20:00,473.98,474.31,473.97,474.22,6415.0,448.7045,449.0169,448.6951,448.9317,6415.0
2022-02-16 12:25:00,474.15,474.33,474.0,474.05,3643.0,448.8655,449.0359,448.7235,448.7708,3643.0
2022-02-16 12:30:00,473.93,474.02,473.2,473.26,6428.0,448.6572,448.7424,447.9661,448.0229,6428.0
2022-02-16 12:35:00,473.26,473.97,472.98,473.97,7955.0,448.0229,448.6951,447.7578,448.6951,7955.0
2022-02-16 12:40:00,473.94,474.36,473.79,474.0,5162.0,448.6667,449.0643,448.5247,448.7235,5162.0
2022-02-16 12:45:00,474.07,474.44,474.01,474.26,7845.0,448.7897,449.14,448.7329,448.9696,7845.0
2022-02-16 12:50:00,474.21,474.36,474.05,474.2,19071.0,448.9223,449.0643,448.7708,448.9128,19071.0
2022-02-16 12:55:00,474.24,474.65,474.11,474.6,10421.0,448.9507,449.3388,448.8276,449.2915,10421.0
2022-02-16 13:00:00,474.54,475.24,474.54,475.1,11921.0,449.2347,449.8973,449.2347,449.7648,11921.0
2022-02-16 13:05:00,475.1,475.31,474.95,475.08,5012.0,449.7648,449.9636,449.6228,449.7459,5012.0
2022-02-16 13:10:00,475.06,475.18,474.55,474.56,7926.0,449.7269,449.8405,449.2441,449.2536,7926.0
2022-02-16 13:15:00,474.61,474.77,474.28,474.45,7984.0,449.3009,449.4524,448.9885,449.1495,7984.0
2022-02-16 13:20:00,474.46,474.73,474.23,474.67,6960.0,449.1589,449.4145,448.9412,449.3577,6960.0
2022-02-16 13:25:00,474.7,474.78,474.5,474.73,6384.0,449.3861,449.4619,449.1968,449.4145,6384.0
2022-02-16 13:30:00,474.8,475.41,474.78,475.41,22432.0,449.4808,450.0583,449.4619,450.0583,22432.0
2022-02-16 13:35:00,475.49,475.82,475.33,475.67,34349.0,450.134,450.4464,449.9825,450.3044,34349.0
2022-02-16 13:40:00,475.62,475.62,475.14,475.38,8741.0,450.2571,450.2571,449.8027,450.0299,8741.0
2022-02-16 13:45:00,475.39,475.87,475.38,475.71,8282.0,450.0393,450.4937,450.0299,450.3423,8282.0
2022-02-16 13:50:00,475.77,476.45,475.76,476.36,6895.0,450.3991,451.0428,450.3896,450.9576,6895.0
2022-02-16 13:55:00,476.3,476.34,475.86,476.21,9611.0,450.9008,450.9387,450.4843,450.8156,9611.0
2022-02-16 14:00:00,476.07,477.38,475.7,477.04,16544.0,450.6831,451.9232,450.3328,451.6013,16544.0
2022-02-16 14:05:00,477.16,477.95,476.66,477.28,9717.0,451.7149,452.4628,451.2416,451.8285,9717.0
2022-02-16 14:10:00,477.32,477.39,476.71,477.0,10083.0,451.8664,451.9327,451.2889,451.5635,10083.0
2022-02-16 14:15:00,477.08,477.98,477.0,477.9,9120.0,451.6392,452.4912,451.5635,452.4155,9120.0
2022-02-16 14:20:00,477.91,479.6,477.77,479.6,14521.0,452.425,454.0248,452.2924,454.0248,14521.0
2022-02-16 14:25:00,479.44,479.62,479.19,479.2,12256.0,453.8734,454.0438,453.6367,453.6462,12256.0
2022-02-16 14:30:00,479.47,480.26,479.34,479.64,16879.0,453.9018,454.6496,453.7787,454.0627,16879.0
2022-02-16 14:35:00,479.53,479.66,478.64,479.2,8348.0,453.9586,454.0816,453.116,453.6462,8348.0
2022-02-16 14:40:00,479.22,479.35,478.48,478.78,9698.0,453.6651,453.7882,452.9646,453.2486,9698.0
2022-02-16 14:45:00,478.85,479.35,478.58,479.06,7514.0,453.3148,453.7882,453.0592,453.5136,7514.0
2022-02-16 14:50:00,479.18,479.67,478.97,479.35,11465.0,453.6272,454.0911,453.4284,453.7882,11465.0
2022-02-16 14:55:00,479.38,480.11,479.28,480.0,9744.0,453.8166,454.5076,453.7219,454.4035,9744.0
2022-02-16 15:00:00,480.15,480.33,479.71,480.15,15411.0,454.5455,454.7159,454.129,454.5455,15411.0
2022-02-16 15:05:00,480.13,480.27,479.75,480.04,12687.0,454.5266,454.6591,454.1668,454.4414,12687.0
2022-02-16 15:10:00,479.92,480.09,479.53,479.86,9503.0,454.3278,454.4887,453.9586,454.271,9503.0
2022-02-16 15:15:00,479.89,480.46,479.81,480.46,8661.0,454.2994,454.839,454.2236,454.839,8661.0
2022-02-16 15:20:00,480.4,480.55,480.06,480.41,10920.0,454.7822,454.9242,454.4603,454.7916,10920.0
2022-02-16 15:25:00,480.41,480.86,480.41,480.84,9847.0,454.7916,455.2176,454.7916,455.1987,9847.0
2022-02-16 15:30:00,480.75,480.9,480.19,480.41,16506.0,455.1135,455.2555,454.5834,454.7916,16506.0
2022-02-16 15:35:00,480.51,481.01,480.3,480.94,12377.0,454.8863,455.3596,454.6875,455.2934,12377.0
2022-02-16 15:40:00,480.95,481.65,480.89,481.31,16377.0,455.3028,455.9655,455.246,455.6436,16377.0
2022-02-16 15:45:00,481.31,481.56,480.82,481.4,26672.0,455.6436,455.8803,455.1798,455.7288,26672.0
2022-02-16 15:50:00,481.53,481.73,480.53,480.71,30031.0,455.8519,456.0412,454.9052,455.0756,30031.0
2022-02-16 15:55:00,480.74,480.91,479.79,480.06,91070.0,455.104,455.265,454.2047,454.4603,91070.0
2022-02-17 09:30:00,478.17,479.29,476.7,476.73,36915.0,452.6711,453.7314,451.2795,451.3079,36915.0
2022-02-17 09:35:00,476.77,477.86,476.41,476.89,13775.0,451.3457,452.3776,451.0049,451.4593,13775.0
2022-02-17 09:40:00,477.23,477.23,474.96,475.0,12534.0,451.7812,451.7812,449.6323,449.6701,12534.0
2022-02-17 09:45:00,475.2,475.76,474.7,475.03,10067.0,449.8595,450.3896,449.3861,449.6985,10067.0
2022-02-17 09:50:00,475.12,475.12,473.81,473.91,9564.0,449.7837,449.7837,448.5436,448.6383,9564.0
2022-02-17 09:55:00,474.0,474.18,473.3,473.47,17468.0,448.7235,448.8939,448.0608,448.2217,17468.0
2022-02-17 10:00:00,473.62,474.67,473.61,474.2,12362.0,448.3637,449.3577,448.3543,448.9128,12362.0
2022-02-17 10:05:00,474.24,474.44,473.06,473.45,10916.0,448.9507,449.14,447.8336,448.2028,10916.0
2022-02-17 10:10:00,473.78,474.61,473.5,474.61,8772.0,448.5152,449.3009,448.2501,449.3009,8772.0
2022-02-17 10:15:00,474.48,474.48,472.34,472.71,8968.0,449.1779,449.1779,447.152,447.5022,8968.0
2022-02-17 10:20:00,472.79,473.13,471.66,472.14,14242.0,447.578,447.8999,446.5082,446.9626,14242.0
2022-02-17 10:25:00,471.97,471.97,470.74,470.74,14808.0,446.8017,446.8017,445.6373,445.6373,14808.0
2022-02-17 10:30:00,470.74,472.3,470.6,471.67,13432.0,445.6373,447.1141,445.5048,446.5177,13432.0
2022-02-17 10:35:00,471.66,472.92,471.52,472.92,10240.0,446.5082,447.701,446.3757,447.701,10240.0
2022-02-17 10:40:00,472.77,473.16,472.56,472.71,7785.0,447.559,447.9283,447.3602,447.5022,7785.0
2022-02-17 10:45:00,472.62,472.94,471.74,472.24,13825.0,447.417,447.72,446.584,447.0573,13825.0
2022-02-17 10:50:00,472.62,473.13,472.35,472.86,18341.0,447.417,447.8999,447.1614,447.6442,18341.0
2022-02-17 10:55:00,473.04,473.43,473.04,473.23,9784.0,447.8146,448.1839,447.8146,447.9945,9784.0
2022-02-17 11:00:00,473.29,473.44,472.85,473.19,7615.0,448.0513,448.1933,447.6348,447.9567,7615.0
2022-02-17 11:05:00,473.27,474.16,473.19,473.84,9054.0,448.0324,448.8749,447.9567,448.572,9054.0
2022-02-17 11:10:00,473.7,473.94,473.11,473.76,9390.0,448.4395,448.6667,447.8809,448.4963,9390.0
2022-02-17 11:15:00,473.55,474.01,473.55,473.81,6432.0,448.2975,448.7329,448.2975,448.5436,6432.0
2022-02-17 11:20:00,473.72,473.87,473.48,473.58,8899.0,448.4584,448.6004,448.2312,448.3259,8899.0
2022-02-17 11:25:00,473.69,474.05,473.57,473.86,10598.0,448.43,448.7708,448.3164,448.5909,10598.0
2022-02-17 11:30:00,473.85,474.24,473.71,473.71,10708.0,448.5815,448.9507,448.4489,448.4489,10708.0
2022-02-17 11:35:00,473.9,474.52,473.86,474.25,13828.0,448.6288,449.2157,448.5909,448.9601,13828.0
2022-02-17 11:40:00,474.32,474.77,474.32,474.52,4450.0,449.0264,449.4524,449.0264,449.2157,4450.0
2022-02-17 11:45:00,474.28,475.54,474.28,475.54,5708.0,448.9885,450.1813,448.9885,450.1813,5708.0
2022-02-17 11:50:00,475.48,475.54,474.9,475.0,7543.0,450.1245,450.1813,449.5755,449.6701,7543.0
2022-02-17 11:55:00,474.96,475.32,474.71,475.0,6944.0,449.6323,449.9731,449.3956,449.6701,6944.0
2022-02-17 12:00:00,474.99,475.27,474.62,475.21,9976.0,449.6607,449.9257,449.3104,449.8689,9976.0
2022-02-17 12:05:00,475.2,475.4,474.58,474.67,15624.0,449.8595,450.0488,449.2725,449.3577,15624.0
2022-02-17 12:10:00,474.68,475.33,474.63,475.02,9284.0,449.3672,449.9825,449.3199,449.6891,9284.0
2022-02-17 12:15:00,475.02,475.28,474.85,475.11,21496.0,449.6891,449.9352,449.5281,449.7743,21496.0
2022-02-17 12:20:00,475.12,475.38,475.08,475.15,17311.0,449.7837,450.0299,449.7459,449.8121,17311.0
2022-02-17 12:25:00,475.16,475.65,475.09,475.3,10233.0,449.8216,450.2855,449.7553,449.9541,10233.0
2022-02-17 12:30:00,475.23,475.27,474.66,474.99,14650.0,449.8879,449.9257,449.3483,449.6607,14650.0
2022-02-17 12:35:00,475.05,475.12,474.67,474.91,11117.0,449.7175,449.7837,449.3577,449.5849,11117.0
2022-02-17 12:40:00,474.93,474.99,474.82,474.92,5711.0,449.6039,449.6607,449.4997,449.5944,5711.0
2022-02-17 12:45:00,474.96,474.97,474.25,474.4,6913.0,449.6323,449.6417,448.9601,449.1021,6913.0
2022-02-17 12:50:00,474.56,474.82,474.46,474.48,7026.0,449.2536,449.4997,449.1589,449.1779,7026.0
2022-02-17 12:55:00,474.35,474.59,474.03,474.1,7893.0,449.0548,449.282,448.7519,448.8181,7893.0
2022-02-17 13:00:00,474.14,474.28,474.02,474.19,11151.0,448.856,448.9885,448.7424,448.9033,11151.0
2022-02-17 13:05:00,474.18,474.33,473.93,474.23,10823.0,448.8939,449.0359,448.6572,448.9412,10823.0
2022-02-17 13:10:00,474.35,474.69,474.06,474.46,7158.0,449.0548,449.3767,448.7803,449.1589,7158.0
2022-02-17 13:15:00,474.62,474.81,474.59,474.72,2753.0,449.3104,449.4903,449.282,449.4051,2753.0
2022-02-17 13:20:00,474.72,475.29,474.72,475.16,5925.0,449.4051,449.9447,449.4051,449.8216,5925.0
2022-02-17 13:25:00,475.16,475.42,475.0,475.23,5372.0,449.8216,450.0677,449.6701,449.8879,5372.0
2022-02-17 13:30:00,475.37,476.38,475.36,476.18,4606.0,450.0204,450.9765,450.0109,450.7872,4606.0
2022-02-17 13:35:00,476.11,476.17,475.67,475.94,8869.0,450.7209,450.7777,450.3044,450.56,8869.0
2022-02-17 13:40:00,475.87,475.98,475.68,475.84,11645.0,450.4937,450.5979,450.3139,450.4653,11645.0
2022-02-17 13:45:00,475.89,476.01,475.29,475.42,8194.0,450.5127,450.6263,449.9447,450.0677,8194.0
2022-02-17 13:50:00,475.42,475.57,475.25,475.28,7168.0,450.0677,450.2097,449.9068,449.9352,7168.0
2022-02-17 13:55:00,475.27,475.27,474.66,474.8,7790.0,449.9257,449.9257,449.3483,449.4808,7790.0
2022-02-17 14:00:00,474.7,474.7,474.28,474.56,7648.0,449.3861,449.3861,448.9885,449.2536,7648.0
2022-02-17 14:05:00,474.64,474.81,473.98,474.04,5816.0,449.3293,449.4903,448.7045,448.7613,5816.0
2022-02-17 14:10:00,474.06,474.06,473.59,473.82,7938.0,448.7803,448.7803,448.3353,448.5531,7938.0
2022-02-17 14:15:00,473.76,474.1,473.5,473.8,7939.0,448.4963,448.8181,448.2501,448.5341,7939.0
2022-02-17 14:20:00,473.71,473.77,473.04,473.05,7691.0,448.4489,448.5057,447.8146,447.8241,7691.0
2022-02-17 14:25:00,473.0,473.07,472.77,472.88,8720.0,447.7768,447.843,447.559,447.6632,8720.0
2022-02-17 14:30:00,472.88,473.06,472.51,472.67,11373.0,447.6632,447.8336,447.3129,447.4644,11373.0
2022-02-17 14:35:00,472.64,472.64,471.73,471.87,16159.0,447.436,447.436,446.5745,446.707,16159.0
2022-02-17 14:40:00,471.79,471.96,471.25,471.31,8074.0,446.6313,446.7922,446.1201,446.1769,8074.0
2022-02-17 14:45:00,471.43,471.6,471.33,471.42,11209.0,446.2905,446.4514,446.1958,446.281,11209.0
2022-02-17 14:50:00,471.4,471.4,470.77,471.12,13925.0,446.2621,446.2621,445.6657,445.997,13925.0
2022-02-17 14:55:00,471.12,471.34,470.61,470.66,13001.0,445.997,446.2053,445.5142,445.5616,13001.0
2022-02-17 15:00:00,470.72,470.94,470.47,470.62,14181.0,445.6184,445.8266,445.3817,445.5237,14181.0
2022-02-17 15:05:00,470.62,470.67,470.2,470.27,12703.0,445.5237,445.571,445.1261,445.1924,12703.0
2022-02-17 15:10:00,470.25,470.25,469.52,469.77,17983.0,445.1734,445.1734,444.4824,444.719,17983.0
2022-02-17 15:15:00,469.8,470.02,469.53,469.94,8651.0,444.7474,444.9557,444.4918,444.88,8651.0
2022-02-17 15:20:00,469.99,471.0,469.99,470.42,15152.0,444.9273,445.8834,444.9273,445.3344,15152.0
2022-02-17 15:25:00,470.47,470.82,470.35,470.59,11068.0,445.3817,445.713,445.2681,445.4953,11068.0
2022-02-17 15:30:00,470.57,470.97,469.84,470.05,19396.0,445.4764,445.855,444.7853,444.9841,19396.0
2022-02-17 15:35:00,470.12,471.31,470.09,471.18,16257.0,445.0504,446.1769,445.022,446.0538,16257.0
2022-02-17 15:40:00,471.05,471.4,470.6,470.6,19666.0,445.9308,446.2621,445.5048,445.5048,19666.0
2022-02-17 15:45:00,470.72,471.22,470.13,470.14,31329.0,445.6184,446.0917,445.0598,445.0693,31329.0
2022-02-17 15:50:00,470.22,470.33,468.89,469.85,38351.0,445.145,445.2492,443.886,444.7948,38351.0
2022-02-17 15:55:00,469.92,470.78,469.53,470.42,161452.0,444.861,445.6752,444.4918,445.3344,161452.0
2022-02-18 09:30:00,470.25,471.23,468.94,470.14,155721.0,445.1734,446.1012,443.9333,445.0693,155721.0
2022-02-18 09:35:00,469.85,471.68,469.41,470.99,23543.0,444.7948,446.5272,444.3782,445.874,23543.0
2022-02-18 09:40:00,470.78,471.33,470.18,470.38,14997.0,445.6752,446.1958,445.1072,445.2965,14997.0
2022-02-18 09:45:00,470.47,470.95,469.64,470.73,10217.0,445.3817,445.8361,444.596,445.6278,10217.0
2022-02-18 09:50:00,470.74,471.29,469.85,471.29,17526.0,445.6373,446.158,444.7948,446.158,17526.0
2022-02-18 09:55:00,471.73,473.24,471.66,473.13,9269.0,446.5745,448.004,446.5082,447.8999,9269.0
2022-02-18 10:00:00,473.22,473.49,472.38,473.06,13868.0,447.9851,448.2407,447.1898,447.8336,13868.0
2022-02-18 10:05:00,473.06,473.3,472.66,473.09,8864.0,447.8336,448.0608,447.4549,447.862,8864.0
2022-02-18 10:10:00,473.08,473.83,472.88,473.78,14120.0,447.8525,448.5625,447.6632,448.5152,14120.0
2022-02-18 10:15:00,473.82,474.84,473.82,474.79,14972.0,448.5531,449.5187,448.5531,449.4713,14972.0
2022-02-18 10:20:00,474.73,474.92,473.98,474.14,9203.0,449.4145,449.5944,448.7045,448.856,9203.0
2022-02-18 10:25:00,474.09,474.09,473.55,473.79,10042.0,448.8087,448.8087,448.2975,448.5247,10042.0
2022-02-18 10:30:00,473.75,473.96,473.19,473.79,13325.0,448.4868,448.6856,447.9567,448.5247,13325.0
2022-02-18 10:35:00,473.77,474.09,473.6,473.68,10310.0,448.5057,448.8087,448.3448,448.4205,10310.0
2022-02-18 10:40:00,473.62,473.73,473.18,473.33,13692.0,448.3637,448.4679,447.9472,448.0892,13692.0
2022-02-18 10:45:00,473.34,473.54,472.45,472.73,12632.0,448.0987,448.288,447.2561,447.5212,12632.0
2022-02-18 10:50:00,472.9,473.3,472.7,472.96,34826.0,447.6821,448.0608,447.4928,447.7389,34826.0
2022-02-18 10:55:00,472.93,473.09,471.81,471.84,18411.0,447.7105,447.862,446.6502,446.6786,18411.0
2022-02-18 11:00:00,471.87,472.05,470.45,470.59,19888.0,446.707,446.8774,445.3628,445.4953,19888.0
2022-02-18 11:05:00,470.67,471.42,470.66,470.66,13290.0,445.571,446.281,445.5616,445.5616,13290.0
2022-02-18 11:10:00,470.7,471.76,470.56,471.75,9350.0,445.5994,446.6029,445.4669,446.5934,9350.0
2022-02-18 11:15:00,471.64,471.64,470.86,470.92,12172.0,446.4893,446.4893,445.7509,445.8077,12172.0
2022-02-18 11:20:00,470.78,472.11,470.67,472.03,8610.0,445.6752,446.9342,445.571,446.8585,8610.0
2022-02-18 11:25:00,472.04,472.55,471.57,471.74,5419.0,446.868,447.3508,446.423,446.584,5419.0
2022-02-18 11:30:00,471.85,471.88,470.83,471.06,11025.0,446.6881,446.7165,445.7225,445.9402,11025.0
2022-02-18 11:35:00,470.98,471.39,470.87,470.89,4931.0,445.8645,446.2526,445.7604,445.7793,4931.0
2022-02-18 11:40:00,470.84,471.22,470.52,470.52,5422.0,445.732,446.0917,445.429,445.429,5422.0
2022-02-18 11:45:00,470.39,470.84,469.91,469.98,8596.0,445.306,445.732,444.8516,444.9178,8596.0
2022-02-18 11:50:00,469.93,469.96,469.27,469.37,7984.0,444.8705,444.8989,444.2457,444.3404,7984.0
2022-02-18 11:55:00,469.38,469.7,468.5,468.72,7083.0,444.3498,444.6528,443.5167,443.725,7083.0
2022-02-18 12:00:00,468.71,468.84,468.17,468.47,9426.0,443.7156,443.8386,443.2043,443.4883,9426.0
2022-02-18 12:05:00,468.53,469.35,468.53,469.35,8698.0,443.5452,444.3214,443.5452,444.3214,8698.0
2022-02-18 12:10:00,469.34,469.65,468.73,468.92,17820.0,444.312,444.6054,443.7345,443.9144,17820.0
2022-02-18 12:15:00,469.06,469.51,468.78,469.43,14808.0,444.0469,444.4729,443.7818,444.3972,14808.0
2022-02-18 12:20:00,469.52,469.52,468.49,468.76,9825.0,444.4824,444.4824,443.5073,443.7629,9825.0
2022-02-18 12:25:00,468.57,469.3,468.57,469.06,7805.0,443.583,444.2741,443.583,444.0469,7805.0
2022-02-18 12:30:00,468.89,469.02,468.47,468.61,8942.0,443.886,444.009,443.4883,443.6209,8942.0
2022-02-18 12:35:00,468.74,468.94,467.77,468.22,9081.0,443.744,443.9333,442.8257,443.2517,9081.0
2022-02-18 12:40:00,468.2,468.97,468.02,468.7,9759.0,443.2327,443.9617,443.0623,443.7061,9759.0
2022-02-18 12:45:00,468.62,469.43,468.54,469.4,13042.0,443.6304,444.3972,443.5546,444.3688,13042.0
2022-02-18 12:50:00,469.42,469.89,469.07,469.28,6564.0,444.3877,444.8326,444.0564,444.2552,6564.0
2022-02-18 12:55:00,469.23,469.33,468.29,468.29,5040.0,444.2078,444.3025,443.3179,443.3179,5040.0
2022-02-18 13:00:00,468.21,468.49,467.92,467.94,9435.0,443.2422,443.5073,442.9677,442.9866,9435.0
2022-02-18 13:05:00,467.88,468.45,467.6,468.45,6750.0,442.9298,443.4694,442.6647,443.4694,6750.0
2022-02-18 13:10:00,468.49,469.28,468.46,468.94,4483.0,443.5073,444.2552,443.4789,443.9333,4483.0
2022-02-18 13:15:00,469.06,469.2,468.28,468.38,13048.0,444.0469,444.1794,443.3085,443.4031,13048.0
2022-02-18 13:20:00,468.33,469.51,468.32,469.35,5028.0,443.3558,444.4729,443.3463,444.3214,5028.0
2022-02-18 13:25:00,469.27,469.36,468.59,468.82,8453.0,444.2457,444.3309,443.602,443.8197,8453.0
2022-02-18 13:30:00,468.75,468.9,468.46,468.46,6442.0,443.7534,443.8954,443.4789,443.4789,6442.0
2022-02-18 13:35:00,468.54,469.23,468.4,469.23,7464.0,443.5546,444.2078,443.4221,444.2078,7464.0
2022-02-18 13:40:00,469.06,469.43,468.47,469.0,7556.0,444.0469,444.3972,443.4883,443.9901,7556.0
2022-02-18 13:45:00,469.11,469.94,469.1,469.75,7542.0,444.0942,444.88,444.0848,444.7001,7542.0
2022-02-18 13:50:00,469.76,470.33,469.69,470.28,6842.0,444.7096,445.2492,444.6433,445.2018,6842.0
2022-02-18 13:55:00,470.25,470.54,470.18,470.28,8758.0,445.1734,445.448,445.1072,445.2018,8758.0
2022-02-18 14:00:00,470.52,470.83,470.42,470.74,6301.0,445.429,445.7225,445.3344,445.6373,6301.0
2022-02-18 14:05:00,470.74,470.86,469.9,470.11,5538.0,445.6373,445.7509,444.8421,445.0409,5538.0
2022-02-18 14:10:00,470.07,470.53,470.01,470.36,5786.0,445.003,445.4385,444.9462,445.2776,5786.0
2022-02-18 14:15:00,470.43,471.06,470.3,470.97,14760.0,445.3438,445.9402,445.2208,445.855,14760.0
2022-02-18 14:20:00,470.94,471.73,470.86,471.73,7166.0,445.8266,446.5745,445.7509,446.5745,7166.0
2022-02-18 14:25:00,471.72,472.54,471.72,472.24,11564.0,446.565,447.3413,446.565,447.0573,11564.0
2022-02-18 14:30:00,472.09,472.52,471.48,471.49,13341.0,446.9153,447.3224,446.3378,446.3473,13341.0
2022-02-18 14:35:00,471.6,471.7,470.85,471.05,8394.0,446.4514,446.5461,445.7414,445.9308,8394.0
2022-02-18 14:40:00,471.05,471.1,470.57,470.73,5827.0,445.9308,445.9781,445.4764,445.6278,5827.0
2022-02-18 14:45:00,470.67,471.08,470.32,470.32,6467.0,445.571,445.9592,445.2397,445.2397,6467.0
2022-02-18 14:50:00,470.3,471.77,469.97,471.62,8929.0,445.2208,446.6124,444.9084,446.4704,8929.0
2022-02-18 14:55:00,471.84,472.3,471.56,471.91,7903.0,446.6786,447.1141,446.4136,446.7449,7903.0
2022-02-18 15:00:00,471.93,472.13,470.64,470.7,11738.0,446.7638,446.9532,445.5426,445.5994,11738.0
2022-02-18 15:05:00,470.78,471.13,470.07,470.32,12798.0,445.6752,446.0065,445.003,445.2397,12798.0
2022-02-18 15:10:00,470.62,471.01,469.8,470.2,10882.0,445.5237,445.8929,444.7474,445.1261,10882.0
2022-02-18 15:15:00,470.03,470.38,469.45,469.54,8243.0,444.9652,445.2965,444.4161,444.5013,8243.0
2022-02-18 15:20:00,469.67,470.01,469.44,469.81,13547.0,444.6244,444.9462,444.4066,444.7569,13547.0
2022-02-18 15:25:00,469.83,470.1,469.01,469.14,15034.0,444.7758,445.0314,443.9996,444.1226,15034.0
2022-02-18 15:30:00,469.06,469.06,466.82,467.06,24583.0,444.0469,444.0469,441.9263,442.1535,24583.0
2022-02-18 15:35:00,467.1,468.38,467.09,467.84,18341.0,442.1914,443.4031,442.1819,442.8919,18341.0
2022-02-18 15:40:00,467.76,469.76,467.76,469.55,21103.0,442.8162,444.7096,442.8162,444.5108,21103.0
2022-02-18 15:45:00,469.69,470.26,468.74,469.05,21154.0,444.6433,445.1829,443.744,444.0374,21154.0
2022-02-18 15:50:00,469.11,469.31,467.66,467.82,35740.0,444.0942,444.2836,442.7215,442.873,35740.0
2022-02-18 15:55:00,467.81,468.22,467.13,467.94,127286.0,442.8635,443.2517,442.2198,442.9866,127286.0
2022-02-22 09:30:00,463.83,464.5,461.65,461.74,118465.0,439.0958,439.7301,437.032,437.1172,118465.0
2022-02-22 09:35:00,461.74,463.5,461.09,462.55,24455.0,437.1172,438.7834,436.5019,437.884,24455.0
2022-02-22 09:40:00,462.53,465.65,462.24,463.98,14984.0,437.8651,440.8187,437.5906,439.2378,14984.0
2022-02-22 09:45:00,463.98,464.74,463.42,464.09,15521.0,439.2378,439.9573,438.7076,439.3419,15521.0
2022-02-22 09:50:00,464.03,466.24,463.99,466.24,17788.0,439.2851,441.3773,439.2473,441.3773,17788.0
2022-02-22 09:55:00,466.17,467.0,465.17,466.12,14725.0,441.311,442.0967,440.3643,441.2637,14725.0
2022-02-22 10:00:00,466.12,467.19,465.78,466.22,7992.0,441.2637,442.2766,440.9418,441.3583,7992.0
2022-02-22 10:05:00,465.99,466.06,464.58,464.83,14981.0,441.1406,441.2069,439.8058,440.0425,14981.0
2022-02-22 10:10:00,464.61,464.74,463.61,464.66,10643.0,439.8342,439.9573,438.8875,439.8815,10643.0
2022-02-22 10:15:00,464.66,465.24,464.29,464.43,12017.0,439.8815,440.4306,439.5313,439.6638,12017.0
2022-02-22 10:20:00,464.42,465.27,464.42,465.08,12842.0,439.6543,440.459,439.6543,440.2791,12842.0
2022-02-22 10:25:00,465.32,466.77,465.21,466.77,13273.0,440.5063,441.879,440.4022,441.879,13273.0
2022-02-22 10:30:00,466.79,466.79,465.42,465.87,16032.0,441.8979,441.8979,440.601,441.027,16032.0
2022-02-22 10:35:00,465.78,465.78,464.19,464.25,20344.0,440.9418,440.9418,439.4366,439.4934,20344.0
2022-02-22 10:40:00,464.13,464.34,463.0,463.32,16862.0,439.3798,439.5786,438.31,438.613,16862.0
2022-02-22 10:45:00,463.26,463.75,462.76,462.76,13633.0,438.5562,439.02,438.0828,438.0828,13633.0
2022-02-22 10:50:00,462.69,462.92,461.84,462.88,13371.0,438.0166,438.2343,437.2119,438.1964,13371.0
2022-02-22 10:55:00,462.85,462.85,462.07,462.29,14656.0,438.168,438.168,437.4296,437.6379,14656.0
2022-02-22 11:00:00,462.13,463.23,462.07,463.0,24379.0,437.4864,438.5278,437.4296,438.31,24379.0
2022-02-22 11:05:00,462.88,463.2,461.82,461.82,14000.0,438.1964,438.4994,437.193,437.193,14000.0
2022-02-22 11:10:00,461.93,462.25,461.83,462.06,19632.0,437.2971,437.6,437.2024,437.4202,19632.0
2022-02-22 11:15:00,462.02,462.75,462.01,462.75,10701.0,437.3823,438.0734,437.3728,438.0734,10701.0
2022-02-22 11:20:00,462.57,463.05,462.34,462.98,7375.0,437.903,438.3574,437.6852,438.2911,7375.0
2022-02-22 11:25:00,462.94,463.59,462.34,462.39,20741.0,438.2532,438.8686,437.6852,437.7326,20741.0
2022-02-22 11:30:00,462.36,463.13,462.36,462.93,9969.0,437.7042,438.4331,437.7042,438.2438,9969.0
2022-02-22 11:35:00,463.03,463.25,462.24,462.58,16143.0,438.3384,438.5467,437.5906,437.9124,16143.0
2022-02-22 11:40:00,462.65,463.18,462.5,463.07,21642.0,437.9787,438.4804,437.8367,438.3763,21642.0
2022-02-22 11:45:00,463.01,464.2,462.95,464.2,5607.0,438.3195,439.4461,438.2627,439.4461,5607.0
2022-02-22 11:50:00,464.19,464.65,463.32,463.34,10762.0,439.4366,439.8721,438.613,438.6319,10762.0
2022-02-22 11:55:00,463.12,463.88,463.0,463.88,30405.0,438.4236,439.1431,438.31,439.1431,30405.0
2022-02-22 12:00:00,463.85,464.23,463.77,463.96,6906.0,439.1147,439.4745,439.039,439.2189,6906.0
2022-02-22 12:05:00,463.97,464.78,463.89,464.54,25488.0,439.2283,439.9951,439.1526,439.7679,25488.0
2022-02-22 12:10:00,464.5,464.76,464.2,464.47,11274.0,439.7301,439.9762,439.4461,439.7017,11274.0
2022-02-22 12:15:00,464.49,464.67,464.28,464.28,6703.0,439.7206,439.891,439.5218,439.5218,6703.0
2022-02-22 12:20:00,464.15,464.51,463.79,463.91,6879.0,439.3987,439.7395,439.0579,439.1715,6879.0
2022-02-22 12:25:00,463.79,464.34,463.63,464.19,11496.0,439.0579,439.5786,438.9064,439.4366,11496.0
2022-02-22 12:30:00,464.13,464.21,463.52,463.52,9626.0,439.3798,439.4555,438.8023,438.8023,9626.0
2022-02-22 12:35:00,463.71,464.16,463.45,463.85,15550.0,438.9822,439.4082,438.736,439.1147,15550.0
2022-02-22 12:40:00,463.78,463.78,462.91,462.96,12220.0,439.0484,439.0484,438.2248,438.2722,12220.0
2022-02-22 12:45:00,463.02,463.26,462.21,462.31,11923.0,438.329,438.5562,437.5622,437.6568,11923.0
2022-02-22 12:50:00,462.44,462.88,462.11,462.16,4773.0,437.7799,438.1964,437.4675,437.5148,4773.0
2022-02-22 12:55:00,462.25,462.37,461.68,461.83,8197.0,437.6,437.7136,437.0604,437.2024,8197.0
2022-02-22 13:00:00,462.02,462.35,461.55,461.96,7836.0,437.3823,437.6947,436.9374,437.3255,7836.0
2022-02-22 13:05:00,461.96,462.57,461.89,462.57,7180.0,437.3255,437.903,437.2592,437.903,7180.0
2022-02-22 13:10:00,462.64,463.0,461.81,461.84,7417.0,437.9692,438.31,437.1835,437.2119,7417.0
2022-02-22 13:15:00,461.77,461.85,460.68,461.4,10662.0,437.1456,437.2214,436.1138,436.7954,10662.0
2022-02-22 13:20:00,461.3,462.07,461.22,461.96,7395.0,436.7007,437.4296,436.625,437.3255,7395.0
2022-02-22 13:25:00,461.95,462.03,461.57,461.71,11546.0,437.316,437.3918,436.9563,437.0888,11546.0
2022-02-22 13:30:00,461.58,461.96,461.45,461.53,6665.0,436.9658,437.3255,436.8427,436.9184,6665.0
2022-02-22 13:35:00,461.54,461.61,461.12,461.32,14341.0,436.9279,436.9942,436.5303,436.7196,14341.0
2022-02-22 13:40:00,461.4,462.07,461.02,461.02,13612.0,436.7954,437.4296,436.4356,436.4356,13612.0
2022-02-22 13:45:00,460.97,461.46,460.81,460.85,10804.0,436.3883,436.8522,436.2368,436.2747,10804.0
2022-02-22 13:50:00,460.83,461.0,459.96,459.96,10580.0,436.2558,436.4167,435.4322,435.4322,10580.0
2022-02-22 13:55:00,460.02,460.3,459.85,460.07,9999.0,435.489,435.754,435.328,435.5363,9999.0
2022-02-22 14:00:00,460.01,460.1,459.58,459.67,6367.0,435.4795,435.5647,435.0724,435.1576,6367.0
2022-02-22 14:05:00,459.64,459.68,458.18,458.43,20655.0,435.1292,435.1671,433.7471,433.9837,20655.0
2022-02-22 14:10:00,458.36,458.89,458.15,458.29,11694.0,433.9175,434.4192,433.7187,433.8512,11694.0
2022-02-22 14:15:00,458.3,459.11,458.3,459.02,15819.0,433.8607,434.6275,433.8607,434.5423,15819.0
2022-02-22 14:20:00,459.1,459.19,457.82,458.14,8657.0,434.618,434.7032,433.4063,433.7092,8657.0
2022-02-22 14:25:00,458.97,459.88,458.39,459.12,13372.0,434.4949,435.3564,433.9459,434.6369,13372.0
2022-02-22 14:30:00,459.14,460.18,458.84,458.93,12276.0,434.6559,435.6404,434.3719,434.4571,12276.0
2022-02-22 14:35:00,459.25,459.92,459.19,459.67,15304.0,434.76,435.3943,434.7032,435.1576,15304.0
2022-02-22 14:40:00,459.73,460.42,459.46,459.84,8972.0,435.2144,435.8676,434.9588,435.3186,8972.0
2022-02-22 14:45:00,459.93,461.48,459.47,461.48,7229.0,435.4038,436.8711,434.9683,436.8711,7229.0
2022-02-22 14:50:00,461.63,462.19,461.17,461.81,16982.0,437.0131,437.5432,436.5776,437.1835,16982.0
2022-02-22 14:55:00,461.8,462.51,461.37,461.38,15334.0,437.174,437.8462,436.767,436.7764,15334.0
2022-02-22 15:00:00,461.46,463.56,461.36,463.56,23738.0,436.8522,438.8402,436.7575,438.8402,23738.0
2022-02-22 15:05:00,463.45,463.78,462.61,462.73,13906.0,438.736,439.0484,437.9408,438.0544,13906.0
2022-02-22 15:10:00,462.65,463.6,462.64,462.98,18934.0,437.9787,438.878,437.9692,438.2911,18934.0
2022-02-22 15:15:00,463.09,463.99,462.68,462.89,16494.0,438.3952,439.2473,438.0071,438.2059,16494.0
2022-02-22 15:20:00,462.82,463.17,462.33,462.4,8816.0,438.1396,438.471,437.6758,437.742,8816.0
2022-02-22 15:25:00,462.33,463.44,462.33,463.03,9871.0,437.6758,438.7266,437.6758,438.3384,9871.0
2022-02-22 15:30:00,462.96,462.96,462.04,462.3,16922.0,438.2722,438.2722,437.4012,437.6474,16922.0
2022-02-22 15:35:00,462.44,462.96,462.04,462.92,14183.0,437.7799,438.2722,437.4012,438.2343,14183.0
2022-02-22 15:40:00,462.87,463.06,461.87,461.87,17127.0,438.187,438.3668,437.2403,437.2403,17127.0
2022-02-22 15:45:00,461.88,461.98,461.38,461.63,18467.0,437.2498,437.3444,436.7764,437.0131,18467.0
2022-02-22 15:50:00,461.55,461.55,460.2,460.5,31531.0,436.9374,436.9374,435.6594,435.9434,31531.0
2022-02-22 15:55:00,460.53,462.94,460.53,462.45,150001.0,435.9718,438.2532,435.9718,437.7894,150001.0
2022-02-23 09:30:00,467.19,467.72,466.0,467.46,50246.0,442.2766,442.7783,441.1501,442.5322,50246.0
2022-02-23 09:35:00,466.85,467.33,463.47,464.46,26858.0,441.9547,442.4091,438.755,439.6922,26858.0
2022-02-23 09:40:00,464.5,465.13,464.17,465.13,8802.0,439.7301,440.3265,439.4177,440.3265,8802.0
2022-02-23 09:45:00,465.13,465.47,463.05,463.24,11674.0,440.3265,440.6483,438.3574,438.5372,11674.0
2022-02-23 09:50:00,463.19,464.22,462.59,463.42,10335.0,438.4899,439.465,437.9219,438.7076,10335.0
2022-02-23 09:55:00,463.33,463.76,462.26,462.34,7146.0,438.6224,439.0295,437.6095,437.6852,7146.0
2022-02-23 10:00:00,462.42,463.14,462.06,462.76,15695.0,437.761,438.4426,437.4202,438.0828,15695.0
2022-02-23 10:05:00,462.75,463.51,462.5,462.91,105458.0,438.0734,438.7928,437.8367,438.2248,105458.0
2022-02-23 10:10:00,462.84,463.13,461.77,462.68,13322.0,438.1586,438.4331,437.1456,438.0071,13322.0
2022-02-23 10:15:00,462.7,463.39,462.49,463.22,8609.0,438.026,438.6792,437.8272,438.5183,8609.0
2022-02-23 10:20:00,463.12,464.11,463.03,463.18,9019.0,438.4236,439.3609,438.3384,438.4804,9019.0
2022-02-23 10:25:00,463.21,463.21,462.02,462.43,11358.0,438.5088,438.5088,437.3823,437.7704,11358.0
2022-02-23 10:30:00,462.23,463.68,462.08,463.61,27664.0,437.5811,438.9538,437.4391,438.8875,27664.0
2022-02-23 10:35:00,463.59,464.53,463.59,464.06,34518.0,438.8686,439.7585,438.8686,439.3135,34518.0
2022-02-23 10:40:00,464.15,464.89,464.01,464.11,11574.0,439.3987,440.0993,439.2662,439.3609,11574.0
2022-02-23 10:45:00,463.96,464.62,463.96,464.41,10183.0,439.2189,439.8437,439.2189,439.6449,10183.0
2022-02-23 10:50:00,464.54,465.85,464.54,465.73,11414.0,439.7679,441.0081,439.7679,440.8945,11414.0
2022-02-23 10:55:00,465.83,466.16,465.31,465.69,10704.0,440.9891,441.3015,440.4969,440.8566,10704.0
2022-02-23 11:00:00,465.49,465.96,464.92,465.36,11024.0,440.6673,441.1122,440.1277,440.5442,11024.0
2022-02-23 11:05:00,465.35,465.62,464.84,465.04,16550.0,440.5347,440.7903,440.0519,440.2413,16550.0
2022-02-23 11:10:00,465.0,465.0,464.31,464.75,7837.0,440.2034,440.2034,439.5502,439.9667,7837.0
2022-02-23 11:15:00,464.64,464.92,464.22,464.92,6588.0,439.8626,440.1277,439.465,440.1277,6588.0
2022-02-23 11:20:00,464.86,465.28,464.61,464.61,8593.0,440.0709,440.4685,439.8342,439.8342,8593.0
2022-02-23 11:25:00,464.61,465.22,464.41,464.41,6792.0,439.8342,440.4117,439.6449,439.6449,6792.0
2022-02-23 11:30:00,464.47,465.12,464.14,464.79,4740.0,439.7017,440.317,439.3893,440.0046,4740.0
2022-02-23 11:35:00,464.62,465.42,464.62,465.09,5667.0,439.8437,440.601,439.8437,440.2886,5667.0
2022-02-23 11:40:00,464.98,465.27,464.22,464.66,127800.0,440.1845,440.459,439.465,439.8815,127800.0
2022-02-23 11:45:00,464.61,465.36,464.38,465.35,47129.0,439.8342,440.5442,439.6165,440.5347,47129.0
2022-02-23 11:50:00,465.47,465.89,464.97,465.41,106097.0,440.6483,441.0459,440.175,440.5915,106097.0
2022-02-23 11:55:00,465.36,465.95,464.86,464.88,30714.0,440.5442,441.1027,440.0709,440.0898,30714.0
2022-02-23 12:00:00,465.12,465.5,464.69,465.1,17921.0,440.317,440.6767,439.9099,440.2981,17921.0
2022-02-23 12:05:00,464.96,465.02,463.99,464.29,10485.0,440.1655,440.2223,439.2473,439.5313,10485.0
2022-02-23 12:10:00,464.29,464.49,463.87,463.99,8787.0,439.5313,439.7206,439.1336,439.2473,8787.0
2022-02-23 12:15:00,464.18,465.6,464.17,465.46,6353.0,439.4271,440.7714,439.4177,440.6389,6353.0
2022-02-23 12:20:00,465.26,466.06,465.24,465.82,12371.0,440.4495,441.2069,440.4306,440.9797,12371.0
2022-02-23 12:25:00,465.82,466.29,465.28,466.0,46719.0,440.9797,441.4246,440.4685,441.1501,46719.0
2022-02-23 12:30:00,466.21,466.88,466.09,466.73,14003.0,441.3489,441.9831,441.2353,441.8411,14003.0
2022-02-23 12:35:00,466.79,466.79,466.1,466.17,8824.0,441.8979,441.8979,441.2447,441.311,8824.0
2022-02-23 12:40:00,466.13,466.64,465.85,466.57,7692.0,441.2731,441.7559,441.0081,441.6897,7692.0
2022-02-23 12:45:00,466.45,466.57,465.69,465.84,6917.0,441.5761,441.6897,440.8566,440.9986,6917.0
2022-02-23 12:50:00,465.75,465.89,465.36,465.58,6368.0,440.9134,441.0459,440.5442,440.7525,6368.0
2022-02-23 12:55:00,465.43,465.61,465.01,465.37,5570.0,440.6105,440.7809,440.2129,440.5537,5570.0
2022-02-23 13:00:00,465.31,465.31,464.6,464.75,6976.0,440.4969,440.4969,439.8247,439.9667,6976.0
2022-02-23 13:05:00,464.72,464.73,464.05,464.31,6502.0,439.9383,439.9478,439.3041,439.5502,6502.0
2022-02-23 13:10:00,464.43,464.43,462.9,463.01,7416.0,439.6638,439.6638,438.2154,438.3195,7416.0
2022-02-23 13:15:00,462.93,464.08,462.78,463.98,14378.0,438.2438,439.3325,438.1018,439.2378,14378.0
2022-02-23 13:20:00,464.01,464.1,463.5,463.84,9311.0,439.2662,439.3514,438.7834,439.1052,9311.0
2022-02-23 13:25:00,463.85,464.11,462.82,462.82,7130.0,439.1147,439.3609,438.1396,438.1396,7130.0
2022-02-23 13:30:00,463.11,463.15,462.06,462.53,13783.0,438.4142,438.452,437.4202,437.8651,13783.0
2022-02-23 13:35:00,462.38,463.63,462.19,463.47,6829.0,437.7231,438.9064,437.5432,438.755,6829.0
2022-02-23 13:40:00,463.39,463.59,462.88,462.92,6479.0,438.6792,438.8686,438.1964,438.2343,6479.0
2022-02-23 13:45:00,462.9,464.0,462.73,463.95,9009.0,438.2154,439.2567,438.0544,439.2094,9009.0
2022-02-23 13:50:00,463.91,463.97,462.71,462.91,4692.0,439.1715,439.2283,438.0355,438.2248,4692.0
2022-02-23 13:55:00,462.93,463.33,462.61,463.01,4542.0,438.2438,438.6224,437.9408,438.3195,4542.0
2022-02-23 14:00:00,462.81,463.2,462.12,462.41,7114.0,438.1302,438.4994,437.477,437.7515,7114.0
2022-02-23 14:05:00,462.5,462.99,462.45,462.61,5917.0,437.8367,438.3006,437.7894,437.9408,5917.0
2022-02-23 14:10:00,462.85,462.98,462.34,462.44,5394.0,438.168,438.2911,437.6852,437.7799,5394.0
2022-02-23 14:15:00,462.32,462.73,461.9,462.55,6651.0,437.6663,438.0544,437.2687,437.884,6651.0
2022-02-23 14:20:00,462.36,462.69,461.72,461.8,6984.0,437.7042,438.0166,437.0983,437.174,6984.0
2022-02-23 14:25:00,462.02,462.22,461.54,461.71,10525.0,437.3823,437.5716,436.9279,437.0888,10525.0
2022-02-23 14:30:00,461.8,462.15,461.46,461.51,4312.0,437.174,437.5054,436.8522,436.8995,4312.0
2022-02-23 14:35:00,461.52,462.07,461.52,461.6,8694.0,436.909,437.4296,436.909,436.9847,8694.0
2022-02-23 14:40:00,461.56,461.56,459.73,460.04,15896.0,436.9468,436.9468,435.2144,435.5079,15896.0
2022-02-23 14:45:00,460.13,461.32,460.08,460.98,11680.0,435.5931,436.7196,435.5458,436.3978,11680.0
2022-02-23 14:50:00,460.88,461.03,460.34,460.51,6136.0,436.3031,436.4451,435.7919,435.9528,6136.0
2022-02-23 14:55:00,460.45,461.14,460.2,460.64,5633.0,435.896,436.5492,435.6594,436.0759,5633.0
2022-02-23 15:00:00,460.65,460.9,460.2,460.45,10251.0,436.0854,436.322,435.6594,435.896,10251.0
2022-02-23 15:05:00,460.61,460.64,460.35,460.51,6764.0,436.0475,436.0759,435.8014,435.9528,6764.0
2022-02-23 15:10:00,460.59,461.0,460.0,460.98,11903.0,436.0286,436.4167,435.47,436.3978,11903.0
2022-02-23 15:15:00,460.9,461.28,460.51,460.75,18970.0,436.322,436.6818,435.9528,436.18,18970.0
2022-02-23 15:20:00,460.98,461.03,460.42,460.87,9347.0,436.3978,436.4451,435.8676,436.2936,9347.0
2022-02-23 15:25:00,460.92,461.85,460.72,461.73,10336.0,436.341,437.2214,436.1516,437.1078,10336.0
2022-02-23 15:30:00,461.69,461.69,460.56,461.01,11394.0,437.0699,437.0699,436.0002,436.4262,11394.0
2022-02-23 15:35:00,461.23,461.24,460.22,460.25,12511.0,436.6344,436.6439,435.6783,435.7067,12511.0
2022-02-23 15:40:00,460.11,460.56,460.01,460.12,15531.0,435.5742,436.0002,435.4795,435.5836,15531.0
2022-02-23 15:45:00,460.06,460.57,459.53,459.53,22941.0,435.5268,436.0096,435.0251,435.0251,22941.0
2022-02-23 15:50:00,459.51,460.45,459.17,459.31,38672.0,435.0062,435.896,434.6843,434.8168,38672.0
2022-02-23 15:55:00,459.39,460.21,458.84,459.73,109488.0,434.8926,435.6688,434.3719,435.2144,109488.0
2022-02-24 09:30:00,449.52,452.67,447.96,450.0,124008.0,425.5489,428.5309,424.0721,426.0033,124008.0
2022-02-24 09:35:00,449.57,449.65,445.73,447.24,64818.0,425.5962,425.6719,421.961,423.3905,64818.0
2022-02-24 09:40:00,447.35,450.24,447.0,449.8,66492.0,423.4946,426.2305,423.1633,425.8139,66492.0
2022-02-24 09:45:00,449.61,449.69,447.29,448.06,72667.0,425.6341,425.7098,423.4378,424.1667,72667.0
2022-02-24 09:50:00,448.06,449.37,446.27,448.95,56341.0,424.1667,425.4069,422.4722,425.0093,56341.0
2022-02-24 09:55:00,448.64,450.42,448.5,449.98,41646.0,424.7158,426.4009,424.5833,425.9843,41646.0
2022-02-24 10:00:00,449.81,450.16,447.34,448.56,45069.0,425.8234,426.1547,423.4851,424.6401,45069.0
2022-02-24 10:05:00,448.49,449.95,448.23,448.85,37192.0,424.5738,425.9559,424.3277,424.9146,37192.0
2022-02-24 10:10:00,448.82,449.62,448.21,449.34,25653.0,424.8862,425.6435,424.3087,425.3785,25653.0
2022-02-24 10:15:00,449.52,450.36,449.12,450.32,34561.0,425.5489,426.3441,425.1702,426.3062,34561.0
2022-02-24 10:20:00,450.25,451.43,449.52,450.35,29837.0,426.24,427.357,425.5489,426.3346,29837.0
2022-02-24 10:25:00,450.44,450.66,449.29,449.94,50313.0,426.4198,426.6281,425.3311,425.9465,50313.0
2022-02-24 10:30:00,449.78,449.85,447.9,449.85,32013.0,425.795,425.8613,424.0153,425.8613,32013.0
2022-02-24 10:35:00,449.82,450.32,448.46,449.02,17753.0,425.8329,426.3062,424.5454,425.0755,17753.0
2022-02-24 10:40:00,449.19,450.65,448.52,450.48,14901.0,425.2365,426.6186,424.6022,426.4577,14901.0
2022-02-24 10:45:00,450.37,451.18,449.82,450.71,22287.0,426.3536,427.1204,425.8329,426.6754,22287.0
2022-02-24 10:50:00,450.68,452.86,450.5,452.72,33189.0,426.647,428.7108,426.4766,428.5782,33189.0
2022-02-24 10:55:00,452.81,452.82,450.64,451.11,20377.0,428.6634,428.6729,426.6092,427.0541,20377.0
2022-02-24 11:00:00,451.0,453.0,450.74,452.84,17242.0,426.95,428.8433,426.7038,428.6918,17242.0
2022-02-24 11:05:00,452.86,455.54,452.69,455.4,17155.0,428.7108,431.2479,428.5498,431.1153,17155.0
2022-02-24 11:10:00,455.51,455.77,454.0,454.0,27631.0,431.2195,431.4656,429.79,429.79,27631.0
2022-02-24 11:15:00,454.18,454.59,453.7,454.19,15142.0,429.9604,430.3485,429.506,429.9698,15142.0
2022-02-24 11:20:00,454.2,454.48,452.67,452.99,12225.0,429.9793,430.2444,428.5309,428.8338,12225.0
2022-02-24 11:25:00,452.69,453.27,452.45,452.51,11624.0,428.5498,429.0989,428.3226,428.3794,11624.0
2022-02-24 11:30:00,452.64,453.06,451.92,452.92,12996.0,428.5025,428.9001,427.8209,428.7676,12996.0
2022-02-24 11:35:00,452.99,453.74,452.29,453.62,12757.0,428.8338,429.5438,428.1712,429.4302,12757.0
2022-02-24 11:40:00,453.52,453.52,451.6,451.91,21462.0,429.3356,429.3356,427.518,427.8114,21462.0
2022-02-24 11:45:00,452.04,452.12,451.08,451.77,15425.0,427.9345,428.0102,427.0257,427.6789,15425.0
2022-02-24 11:50:00,451.56,451.77,450.96,451.65,21146.0,427.4801,427.6789,426.9121,427.5653,21146.0
2022-02-24 11:55:00,451.48,452.67,451.28,452.62,14448.0,427.4044,428.5309,427.215,428.4836,14448.0
2022-02-24 12:00:00,452.45,452.88,452.22,452.22,10598.0,428.3226,428.7297,428.1049,428.1049,10598.0
2022-02-24 12:05:00,452.01,452.2,450.42,450.42,13562.0,427.9061,428.086,426.4009,426.4009,13562.0
2022-02-24 12:10:00,450.58,451.01,449.7,449.7,13023.0,426.5524,426.9594,425.7193,425.7193,13023.0
2022-02-24 12:15:00,449.71,450.07,449.02,449.06,13085.0,425.7287,426.0695,425.0755,425.1134,13085.0
2022-02-24 12:20:00,449.23,449.23,447.7,448.15,10815.0,425.2743,425.2743,423.8259,424.2519,10815.0
2022-02-24 12:25:00,448.27,448.72,448.03,448.69,8382.0,424.3655,424.7915,424.1383,424.7631,8382.0
2022-02-24 12:30:00,448.57,449.38,448.21,448.69,9915.0,424.6495,425.4163,424.3087,424.7631,9915.0
2022-02-24 12:35:00,448.52,450.55,448.47,450.21,5331.0,424.6022,426.524,424.5549,426.2021,5331.0
2022-02-24 12:40:00,450.33,450.82,449.89,450.12,11560.0,426.3157,426.7796,425.8991,426.1169,11560.0
2022-02-24 12:45:00,450.24,450.56,449.35,449.35,11349.0,426.2305,426.5334,425.3879,425.3879,11349.0
2022-02-24 12:50:00,449.57,449.86,448.75,449.2,7638.0,425.5962,425.8707,424.8199,425.2459,7638.0
2022-02-24 12:55:00,448.98,449.52,448.32,448.5,10317.0,425.0377,425.5489,424.4129,424.5833,10317.0
2022-02-24 13:00:00,448.39,448.62,447.86,448.3,9869.0,424.4791,424.6969,423.9774,424.3939,9869.0
2022-02-24 13:05:00,448.29,449.61,448.15,449.61,8788.0,424.3845,425.6341,424.2519,425.6341,8788.0
2022-02-24 13:10:00,449.58,449.96,449.04,449.3,12384.0,425.6057,425.9654,425.0945,425.3406,12384.0
2022-02-24 13:15:00,449.16,449.51,448.59,449.31,13474.0,425.2081,425.5394,424.6685,425.3501,13474.0
2022-02-24 13:20:00,449.3,449.68,448.29,448.31,8699.0,425.3406,425.7003,424.3845,424.4034,8699.0
2022-02-24 13:25:00,448.29,448.37,447.04,447.36,10313.0,424.3845,424.4602,423.2011,423.5041,10313.0
2022-02-24 13:30:00,447.31,448.1,447.2,447.4,13912.0,423.4567,424.2046,423.3526,423.5419,13912.0
2022-02-24 13:35:00,447.35,448.1,447.35,447.84,11961.0,423.4946,424.2046,423.4946,423.9585,11961.0
2022-02-24 13:40:00,447.84,448.02,447.24,447.38,10862.0,423.9585,424.1289,423.3905,423.523,10862.0
2022-02-24 13:45:00,447.12,449.73,446.81,449.46,13073.0,423.2769,425.7477,422.9834,425.4921,13073.0
2022-02-24 13:50:00,449.6,450.3,449.06,449.19,18457.0,425.6246,426.2873,425.1134,425.2365,18457.0
2022-02-24 13:55:00,449.04,450.01,448.05,448.16,16356.0,425.0945,426.0127,424.1573,424.2614,16356.0
2022-02-24 14:00:00,448.28,448.34,447.28,448.17,11193.0,424.375,424.4318,423.4283,424.2709,11193.0
2022-02-24 14:05:00,448.68,448.97,448.0,448.0,8603.0,424.7537,425.0282,424.1099,424.1099,8603.0
2022-02-24 14:10:00,448.0,448.56,447.82,448.35,12057.0,424.1099,424.6401,423.9395,424.4413,12057.0
2022-02-24 14:15:00,448.64,449.48,448.34,449.48,7327.0,424.7158,425.511,424.4318,425.511,7327.0
2022-02-24 14:20:00,449.44,449.73,449.12,449.12,6589.0,425.4731,425.7477,425.1702,425.1702,6589.0
2022-02-24 14:25:00,449.33,449.71,448.85,449.28,8074.0,425.369,425.7287,424.9146,425.3217,8074.0
2022-02-24 14:30:00,449.2,450.58,449.07,450.32,14457.0,425.2459,426.5524,425.1229,426.3062,14457.0
2022-02-24 14:35:00,450.37,451.8,450.37,450.41,20995.0,426.3536,427.7073,426.3536,426.3914,20995.0
2022-02-24 14:40:00,450.43,450.56,449.58,449.58,10921.0,426.4104,426.5334,425.6057,425.6057,10921.0
2022-02-24 14:45:00,449.63,450.63,449.61,450.63,9236.0,425.653,426.5997,425.6341,426.5997,9236.0
2022-02-24 14:50:00,450.53,451.26,449.86,451.18,17394.0,426.505,427.1961,425.8707,427.1204,17394.0
2022-02-24 14:55:00,451.02,451.35,450.59,451.12,11839.0,426.9689,427.2813,426.5618,427.0636,11839.0
2022-02-24 15:00:00,451.22,452.0,450.82,452.0,15029.0,427.1582,427.8966,426.7796,427.8966,15029.0
2022-02-24 15:05:00,452.0,452.85,451.9,452.5,18262.0,427.8966,428.7013,427.802,428.37,18262.0
2022-02-24 15:10:00,452.53,453.25,452.52,453.05,7923.0,428.3984,429.08,428.3889,428.8906,7923.0
2022-02-24 15:15:00,453.06,453.06,451.69,452.07,14104.0,428.9001,428.9001,427.6032,427.9629,14104.0
2022-02-24 15:20:00,452.15,452.16,451.32,451.43,15587.0,428.0386,428.0481,427.2529,427.357,15587.0
2022-02-24 15:25:00,451.49,451.55,449.9,450.01,20761.0,427.4138,427.4706,425.9086,426.0127,20761.0
2022-02-24 15:30:00,450.13,453.65,449.96,453.65,16331.0,426.1263,429.4586,425.9654,429.4586,16331.0
2022-02-24 15:35:00,453.85,454.3,453.46,453.94,15459.0,429.648,430.074,429.2788,429.7332,15459.0
2022-02-24 15:40:00,453.97,454.33,453.21,453.26,23598.0,429.7616,430.1024,429.0421,429.0894,23598.0
2022-02-24 15:45:00,453.19,453.8,452.99,453.43,25926.0,429.0232,429.6006,428.8338,429.2504,25926.0
2022-02-24 15:50:00,453.74,456.59,453.17,455.96,38470.0,429.5438,432.2419,429.0042,431.6455,38470.0
2022-02-24 15:55:00,455.95,456.38,454.09,455.8,137424.0,431.636,432.0431,429.8752,431.494,137424.0
2022-02-25 09:30:00,456.65,459.93,456.23,459.92,76047.0,432.2987,435.4038,431.9011,435.3943,76047.0
2022-02-25 09:35:00,460.02,461.69,459.07,461.26,22892.0,435.489,437.0699,434.5896,436.6628,22892.0
2022-02-25 09:40:00,461.25,462.69,461.25,461.72,26917.0,436.6534,438.0166,436.6534,437.0983,26917.0
2022-02-25 09:45:00,461.92,463.1,461.92,462.05,18093.0,437.2876,438.4047,437.2876,437.4107,18093.0
2022-02-25 09:50:00,462.19,462.53,461.14,461.96,13880.0,437.5432,437.8651,436.5492,437.3255,13880.0
2022-02-25 09:55:00,462.17,463.03,460.09,460.63,16662.0,437.5243,438.3384,435.5552,436.0664,16662.0
2022-02-25 10:00:00,460.29,462.49,460.25,462.22,12011.0,435.7446,437.8272,435.7067,437.5716,12011.0
2022-02-25 10:05:00,462.47,464.87,462.39,464.55,12788.0,437.8083,440.0803,437.7326,439.7774,12788.0
2022-02-25 10:10:00,464.55,465.36,464.28,465.36,20789.0,439.7774,440.5442,439.5218,440.5442,20789.0
2022-02-25 10:15:00,465.44,465.88,464.7,465.88,18023.0,440.6199,441.0365,439.9194,441.0365,18023.0
2022-02-25 10:20:00,465.76,466.43,464.8,466.18,23098.0,440.9229,441.5571,440.0141,441.3205,23098.0
2022-02-25 10:25:00,466.1,468.66,466.03,468.09,22925.0,441.2447,443.6682,441.1785,443.1286,22925.0
2022-02-25 10:30:00,468.22,468.37,467.6,467.69,21145.0,443.2517,443.3937,442.6647,442.7499,21145.0
2022-02-25 10:35:00,467.74,467.74,466.6,467.17,14991.0,442.7973,442.7973,441.7181,442.2577,14991.0
2022-02-25 10:40:00,467.25,467.84,467.18,467.46,10989.0,442.3334,442.8919,442.2671,442.5322,10989.0
2022-02-25 10:45:00,467.38,469.13,467.35,469.11,11499.0,442.4565,444.1132,442.4281,444.0942,11499.0
2022-02-25 10:50:00,469.04,469.23,468.78,469.15,8984.0,444.028,444.2078,443.7818,444.1321,8984.0
2022-02-25 10:55:00,469.21,469.93,468.5,469.13,19048.0,444.1889,444.8705,443.5167,444.1132,19048.0
2022-02-25 11:00:00,469.12,470.79,468.68,470.78,22696.0,444.1037,445.6846,443.6872,445.6752,22696.0
2022-02-25 11:05:00,470.97,472.0,470.57,472.0,12517.0,445.855,446.8301,445.4764,446.8301,12517.0
2022-02-25 11:10:00,471.86,472.41,471.45,472.41,14343.0,446.6976,447.2182,446.3094,447.2182,14343.0
2022-02-25 11:15:00,472.35,472.69,471.7,471.99,14381.0,447.1614,447.4833,446.5461,446.8206,14381.0
2022-02-25 11:20:00,472.14,472.2,471.58,471.72,14308.0,446.9626,447.0194,446.4325,446.565,14308.0
2022-02-25 11:25:00,471.72,471.85,469.84,470.29,15679.0,446.565,446.6881,444.7853,445.2113,15679.0
2022-02-25 11:30:00,470.31,470.34,469.79,470.09,13930.0,445.2302,445.2586,444.738,445.022,13930.0
2022-02-25 11:35:00,470.04,470.27,469.21,470.27,12894.0,444.9746,445.1924,444.1889,445.1924,12894.0
2022-02-25 11:40:00,470.29,470.61,469.9,469.97,7911.0,445.2113,445.5142,444.8421,444.9084,7911.0
2022-02-25 11:45:00,470.15,470.9,470.14,470.83,12701.0,445.0788,445.7888,445.0693,445.7225,12701.0
2022-02-25 11:50:00,470.93,471.02,470.37,470.9,9032.0,445.8172,445.9024,445.287,445.7888,9032.0
2022-02-25 11:55:00,470.85,472.24,470.85,472.02,8457.0,445.7414,447.0573,445.7414,446.849,8457.0
2022-02-25 12:00:00,471.98,472.64,471.72,471.93,14257.0,446.8112,447.436,446.565,446.7638,14257.0
2022-02-25 12:05:00,472.04,472.34,471.63,472.0,40715.0,446.868,447.152,446.4798,446.8301,40715.0
2022-02-25 12:10:00,471.68,472.24,471.67,471.88,11948.0,446.5272,447.0573,446.5177,446.7165,11948.0
2022-02-25 12:15:00,471.92,472.26,471.91,472.12,7083.0,446.7544,447.0762,446.7449,446.9437,7083.0
2022-02-25 12:20:00,472.22,473.03,472.06,473.03,9928.0,447.0384,447.8052,446.8869,447.8052,9928.0
2022-02-25 12:25:00,473.06,473.72,472.83,473.4,18011.0,447.8336,448.4584,447.6158,448.1555,18011.0
2022-02-25 12:30:00,473.34,474.19,473.25,473.94,9584.0,448.0987,448.9033,448.0135,448.6667,9584.0
2022-02-25 12:35:00,474.13,474.13,473.27,473.7,15796.0,448.8465,448.8465,448.0324,448.4395,15796.0
2022-02-25 12:40:00,473.77,473.95,473.39,473.72,18732.0,448.5057,448.6761,448.146,448.4584,18732.0
2022-02-25 12:45:00,473.55,474.26,473.23,474.19,9044.0,448.2975,448.9696,447.9945,448.9033,9044.0
2022-02-25 12:50:00,474.2,474.44,473.92,474.04,7284.0,448.9128,449.14,448.6477,448.7613,7284.0
2022-02-25 12:55:00,474.15,474.23,473.6,473.99,8943.0,448.8655,448.9412,448.3448,448.714,8943.0
2022-02-25 13:00:00,474.02,474.46,473.53,473.73,9804.0,448.7424,449.1589,448.2785,448.4679,9804.0
2022-02-25 13:05:00,473.66,473.67,473.15,473.67,18789.0,448.4016,448.4111,447.9188,448.4111,18789.0
2022-02-25 13:10:00,473.73,474.23,473.37,474.12,13325.0,448.4679,448.9412,448.1271,448.8371,13325.0
2022-02-25 13:15:00,474.06,474.89,473.91,474.58,12966.0,448.7803,449.566,448.6383,449.2725,12966.0
2022-02-25 13:20:00,474.6,474.72,473.55,473.9,9487.0,449.2915,449.4051,448.2975,448.6288,9487.0
2022-02-25 13:25:00,474.09,474.69,474.02,474.69,6801.0,448.8087,449.3767,448.7424,449.3767,6801.0
2022-02-25 13:30:00,474.75,475.26,474.63,474.74,13147.0,449.4335,449.9163,449.3199,449.424,13147.0
2022-02-25 13:35:00,474.78,474.88,473.38,473.8,18037.0,449.4619,449.5565,448.1365,448.5341,18037.0
2022-02-25 13:40:00,473.91,474.93,473.91,474.77,10125.0,448.6383,449.6039,448.6383,449.4524,10125.0
2022-02-25 13:45:00,474.81,475.03,474.76,474.78,8511.0,449.4903,449.6985,449.4429,449.4619,8511.0
2022-02-25 13:50:00,474.94,475.18,474.61,474.73,15109.0,449.6133,449.8405,449.3009,449.4145,15109.0
2022-02-25 13:55:00,474.4,474.44,473.78,474.29,11659.0,449.1021,449.14,448.5152,448.998,11659.0
2022-02-25 14:00:00,474.29,474.88,473.21,474.53,163645.0,448.998,449.5565,447.9756,449.2252,163645.0
2022-02-25 14:05:00,474.55,474.73,474.01,474.72,28405.0,449.2441,449.4145,448.7329,449.4051,28405.0
2022-02-25 14:10:00,474.73,474.86,473.83,474.53,50788.0,449.4145,449.5376,448.5625,449.2252,50788.0
2022-02-25 14:15:00,474.35,474.68,473.58,473.68,11944.0,449.0548,449.3672,448.3259,448.4205,11944.0
2022-02-25 14:20:00,473.54,474.43,473.54,474.37,6090.0,448.288,449.1305,448.288,449.0737,6090.0
2022-02-25 14:25:00,474.35,474.42,474.05,474.05,8576.0,449.0548,449.1211,448.7708,448.7708,8576.0
2022-02-25 14:30:00,474.2,474.37,472.72,472.9,12484.0,448.9128,449.0737,447.5117,447.6821,12484.0
2022-02-25 14:35:00,472.94,473.63,472.93,473.23,11868.0,447.72,448.3732,447.7105,447.9945,11868.0
2022-02-25 14:40:00,473.36,474.11,472.97,474.11,12627.0,448.1176,448.8276,447.7484,448.8276,12627.0
2022-02-25 14:45:00,474.11,474.11,473.52,473.54,7369.0,448.8276,448.8276,448.2691,448.288,7369.0
2022-02-25 14:50:00,473.48,473.51,472.73,473.2,8232.0,448.2312,448.2596,447.5212,447.9661,8232.0
2022-02-25 14:55:00,473.2,474.27,473.17,474.06,9848.0,447.9661,448.9791,447.9377,448.7803,9848.0
2022-02-25 15:00:00,473.99,473.99,472.99,473.1,13465.0,448.714,448.714,447.7673,447.8715,13465.0
2022-02-25 15:05:00,473.15,473.96,472.9,473.77,12574.0,447.9188,448.6856,447.6821,448.5057,12574.0
2022-02-25 15:10:00,473.97,474.08,473.47,473.82,11108.0,448.6951,448.7992,448.2217,448.5531,11108.0
2022-02-25 15:15:00,473.87,474.57,473.83,474.44,9212.0,448.6004,449.2631,448.5625,449.14,9212.0
2022-02-25 15:20:00,474.44,475.64,474.35,475.26,20147.0,449.14,450.276,449.0548,449.9163,20147.0
2022-02-25 15:25:00,475.17,475.24,474.23,474.36,14620.0,449.8311,449.8973,448.9412,449.0643,14620.0
2022-02-25 15:30:00,474.4,475.57,474.35,474.68,18870.0,449.1021,450.2097,449.0548,449.3672,18870.0
2022-02-25 15:35:00,474.54,474.66,473.87,474.51,23112.0,449.2347,449.3483,448.6004,449.2063,23112.0
2022-02-25 15:40:00,474.56,475.49,474.25,474.94,29931.0,449.2536,450.134,448.9601,449.6133,29931.0
2022-02-25 15:45:00,474.84,475.54,474.63,475.14,60043.0,449.5187,450.1813,449.3199,449.8027,60043.0
2022-02-25 15:50:00,475.26,475.69,474.81,474.93,60496.0,449.9163,450.3233,449.4903,449.6039,60496.0
2022-02-25 15:55:00,474.95,475.78,474.77,475.75,151455.0,449.6228,450.4085,449.4524,450.3801,151455.0
2022-02-28 09:30:00,465.85,470.0,465.61,469.3,126525.0,441.0081,444.9368,440.7809,444.2741,126525.0
2022-02-28 09:35:00,468.87,471.51,468.87,470.83,24356.0,443.867,446.3662,443.867,445.7225,24356.0
2022-02-28 09:40:00,470.8,471.04,469.49,470.15,68481.0,445.6941,445.9213,444.454,445.0788,68481.0
2022-02-28 09:45:00,470.5,470.64,468.0,468.91,17400.0,445.4101,445.5426,443.0434,443.9049,17400.0
2022-02-28 09:50:00,469.24,471.59,469.23,470.07,16342.0,444.2173,446.442,444.2078,445.003,16342.0
2022-02-28 09:55:00,470.01,471.03,468.88,469.51,46191.0,444.9462,445.9118,443.8765,444.4729,46191.0
2022-02-28 10:00:00,469.52,470.32,469.25,470.0,31556.0,444.4824,445.2397,444.2268,444.9368,31556.0
2022-02-28 10:05:00,470.16,470.66,469.6,470.2,34645.0,445.0882,445.5616,444.5581,445.1261,34645.0
2022-02-28 10:10:00,470.21,470.67,469.88,470.06,15129.0,445.1356,445.571,444.8232,444.9936,15129.0
2022-02-28 10:15:00,470.13,470.13,468.31,468.52,40490.0,445.0598,445.0598,443.3369,443.5357,40490.0
2022-02-28 10:20:00,468.65,469.52,468.51,469.52,20010.0,443.6588,444.4824,443.5262,444.4824,20010.0
2022-02-28 10:25:00,469.53,469.96,468.66,469.49,19375.0,444.4918,444.8989,443.6682,444.454,19375.0
2022-02-28 10:30:00,469.22,470.41,468.78,469.67,10389.0,444.1984,445.3249,443.7818,444.6244,10389.0
2022-02-28 10:35:00,469.48,471.2,469.48,470.91,9906.0,444.4445,446.0728,444.4445,445.7982,9906.0
2022-02-28 10:40:00,471.24,471.56,469.81,470.1,16000.0,446.1106,446.4136,444.7569,445.0314,16000.0
2022-02-28 10:45:00,470.05,470.18,469.28,469.7,21030.0,444.9841,445.1072,444.2552,444.6528,21030.0
2022-02-28 10:50:00,469.53,469.7,469.3,469.7,6703.0,444.4918,444.6528,444.2741,444.6528,6703.0
2022-02-28 10:55:00,469.8,470.45,469.64,470.4,12377.0,444.7474,445.3628,444.596,445.3154,12377.0
2022-02-28 11:00:00,470.54,471.17,470.18,470.18,20133.0,445.448,446.0444,445.1072,445.1072,20133.0
2022-02-28 11:05:00,469.97,470.21,469.66,470.09,14164.0,444.9084,445.1356,444.6149,445.022,14164.0
2022-02-28 11:10:00,470.09,470.36,469.6,469.76,10050.0,445.022,445.2776,444.5581,444.7096,10050.0
2022-02-28 11:15:00,469.92,470.37,469.52,469.89,10570.0,444.861,445.287,444.4824,444.8326,10570.0
2022-02-28 11:20:00,469.95,470.22,469.65,470.21,24874.0,444.8894,445.145,444.6054,445.1356,24874.0
2022-02-28 11:25:00,470.17,470.53,469.7,470.38,21491.0,445.0977,445.4385,444.6528,445.2965,21491.0
2022-02-28 11:30:00,470.23,470.79,469.92,470.17,12765.0,445.1545,445.6846,444.861,445.0977,12765.0
2022-02-28 11:35:00,469.95,470.02,469.24,469.24,18981.0,444.8894,444.9557,444.2173,444.2173,18981.0
2022-02-28 11:40:00,469.24,470.21,469.0,469.96,17769.0,444.2173,445.1356,443.9901,444.8989,17769.0
2022-02-28 11:45:00,469.92,470.08,469.21,469.66,30162.0,444.861,445.0125,444.1889,444.6149,30162.0
2022-02-28 11:50:00,469.83,470.12,469.28,470.11,18772.0,444.7758,445.0504,444.2552,445.0409,18772.0
2022-02-28 11:55:00,470.18,470.75,469.93,470.0,49108.0,445.1072,445.6468,444.8705,444.9368,49108.0
2022-02-28 12:00:00,470.0,471.56,469.99,471.18,49009.0,444.9368,446.4136,444.9273,446.0538,49009.0
2022-02-28 12:05:00,471.33,471.49,469.48,469.7,11143.0,446.1958,446.3473,444.4445,444.6528,11143.0
2022-02-28 12:10:00,469.59,469.69,468.56,469.02,16588.0,444.5486,444.6433,443.5736,444.009,16588.0
2022-02-28 12:15:00,469.01,469.74,468.25,469.6,21016.0,443.9996,444.6906,443.2801,444.5581,21016.0
2022-02-28 12:20:00,469.71,469.92,469.11,469.4,16514.0,444.6622,444.861,444.0942,444.3688,16514.0
2022-02-28 12:25:00,469.51,469.91,469.51,469.76,11547.0,444.4729,444.8516,444.4729,444.7096,11547.0
2022-02-28 12:30:00,469.68,469.78,468.95,469.68,19448.0,444.6338,444.7285,443.9428,444.6338,19448.0
2022-02-28 12:35:00,469.74,470.39,469.5,470.02,6806.0,444.6906,445.306,444.4634,444.9557,6806.0
2022-02-28 12:40:00,470.12,470.22,469.42,469.49,11661.0,445.0504,445.145,444.3877,444.454,11661.0
2022-02-28 12:45:00,469.39,469.88,469.07,469.88,20085.0,444.3593,444.8232,444.0564,444.8232,20085.0
2022-02-28 12:50:00,469.89,470.05,468.94,469.32,20480.0,444.8326,444.9841,443.9333,444.293,20480.0
2022-02-28 12:55:00,469.47,469.87,469.22,469.63,10998.0,444.435,444.8137,444.1984,444.5865,10998.0
2022-02-28 13:00:00,469.67,470.58,469.63,470.22,11883.0,444.6244,445.4858,444.5865,445.145,11883.0
2022-02-28 13:05:00,470.3,470.63,469.9,470.27,13552.0,445.2208,445.5332,444.8421,445.1924,13552.0
2022-02-28 13:10:00,470.13,470.8,469.88,470.61,12285.0,445.0598,445.6941,444.8232,445.5142,12285.0
2022-02-28 13:15:00,470.34,470.36,469.42,469.64,9888.0,445.2586,445.2776,444.3877,444.596,9888.0
2022-02-28 13:20:00,469.51,469.63,468.78,468.84,9831.0,444.4729,444.5865,443.7818,443.8386,9831.0
2022-02-28 13:25:00,468.85,469.36,468.6,469.15,7965.0,443.8481,444.3309,443.6114,444.1321,7965.0
2022-02-28 13:30:00,468.85,469.56,468.64,469.41,16137.0,443.8481,444.5202,443.6493,444.3782,16137.0
2022-02-28 13:35:00,469.41,469.85,468.99,469.73,7753.0,444.3782,444.7948,443.9806,444.6812,7753.0
2022-02-28 13:40:00,469.76,470.37,469.61,469.72,6204.0,444.7096,445.287,444.5676,444.6717,6204.0
2022-02-28 13:45:00,469.74,469.76,468.93,469.76,13030.0,444.6906,444.7096,443.9238,444.7096,13030.0
2022-02-28 13:50:00,470.0,470.64,469.99,470.05,10884.0,444.9368,445.5426,444.9273,444.9841,10884.0
2022-02-28 13:55:00,470.03,470.27,469.81,470.08,7514.0,444.9652,445.1924,444.7569,445.0125,7514.0
2022-02-28 14:00:00,469.97,470.13,468.4,468.41,16403.0,444.9084,445.0598,443.4221,443.4315,16403.0
2022-02-28 14:05:00,468.48,468.55,467.52,467.78,15059.0,443.4978,443.5641,442.589,442.8351,15059.0
2022-02-28 14:10:00,467.66,467.99,467.09,467.99,19943.0,442.7215,443.0339,442.1819,443.0339,19943.0
2022-02-28 14:15:00,467.95,468.5,467.7,468.5,10066.0,442.9961,443.5167,442.7594,443.5167,10066.0
2022-02-28 14:20:00,468.37,468.86,468.13,468.14,13569.0,443.3937,443.8576,443.1665,443.1759,13569.0
2022-02-28 14:25:00,468.22,469.14,468.13,468.83,12602.0,443.2517,444.1226,443.1665,443.8292,12602.0
2022-02-28 14:30:00,468.88,469.46,468.58,469.46,11252.0,443.8765,444.4256,443.5925,444.4256,11252.0
2022-02-28 14:35:00,469.48,470.08,469.27,469.51,8409.0,444.4445,445.0125,444.2457,444.4729,8409.0
2022-02-28 14:40:00,469.54,470.79,469.28,470.71,6045.0,444.5013,445.6846,444.2552,445.6089,6045.0
2022-02-28 14:45:00,470.69,470.96,470.03,470.34,7601.0,445.59,445.8456,444.9652,445.2586,7601.0
2022-02-28 14:50:00,470.47,470.93,470.27,470.93,6515.0,445.3817,445.8172,445.1924,445.8172,6515.0
2022-02-28 14:55:00,470.76,471.86,470.69,470.95,16924.0,445.6562,446.6976,445.59,445.8361,16924.0
2022-02-28 15:00:00,470.83,471.36,470.58,471.09,26594.0,445.7225,446.2242,445.4858,445.9686,26594.0
2022-02-28 15:05:00,470.96,471.23,470.06,471.17,13837.0,445.8456,446.1012,444.9936,446.0444,13837.0
2022-02-28 15:10:00,470.99,471.31,470.33,470.56,17423.0,445.874,446.1769,445.2492,445.4669,17423.0
2022-02-28 15:15:00,470.62,471.88,470.61,471.58,14687.0,445.5237,446.7165,445.5142,446.4325,14687.0
2022-02-28 15:20:00,471.81,472.96,471.8,472.06,7312.0,446.6502,447.7389,446.6408,446.8869,7312.0
2022-02-28 15:25:00,471.98,472.21,471.54,471.71,7914.0,446.8112,447.0289,446.3946,446.5556,7914.0
2022-02-28 15:30:00,471.55,471.67,470.97,471.1,30172.0,446.4041,446.5177,445.855,445.9781,30172.0
2022-02-28 15:35:00,471.08,471.33,470.36,470.68,33402.0,445.9592,446.1958,445.2776,445.5805,33402.0
2022-02-28 15:40:00,470.78,472.54,470.75,472.36,32847.0,445.6752,447.3413,445.6468,447.1709,32847.0
2022-02-28 15:45:00,472.54,474.49,472.54,474.16,22152.0,447.3413,449.1873,447.3413,448.8749,22152.0
2022-02-28 15:50:00,474.17,475.48,474.17,475.29,85901.0,448.8844,450.1245,448.8844,449.9447,85901.0
2022-02-28 15:55:00,475.26,477.31,475.1,475.79,263745.0,449.9163,451.8569,449.7648,450.418,263745.0
2022-03-01 09:30:00,470.89,473.31,470.0,472.65,79296.0,445.7793,448.0703,444.9368,447.4454,79296.0
2022-03-01 09:35:00,473.09,475.38,473.09,475.37,21235.0,447.862,450.0299,447.862,450.0204,21235.0
2022-03-01 09:40:00,475.03,475.87,474.01,474.01,22379.0,449.6985,450.4937,448.7329,448.7329,22379.0
2022-03-01 09:45:00,474.42,474.9,473.87,473.98,15472.0,449.1211,449.5755,448.6004,448.7045,15472.0
2022-03-01 09:50:00,474.09,474.34,473.33,473.34,16971.0,448.8087,449.0453,448.0892,448.0987,16971.0
2022-03-01 09:55:00,473.44,474.8,472.79,474.15,16146.0,448.1933,449.4808,447.578,448.8655,16146.0
2022-03-01 10:00:00,474.16,475.29,473.55,473.69,10944.0,448.8749,449.9447,448.2975,448.43,10944.0
2022-03-01 10:05:00,473.88,474.41,473.09,473.13,10163.0,448.6099,449.1116,447.862,447.8999,10163.0
2022-03-01 10:10:00,473.01,473.44,472.23,473.4,8364.0,447.7862,448.1933,447.0478,448.1555,8364.0
2022-03-01 10:15:00,473.41,474.33,473.08,474.0,10039.0,448.1649,449.0359,447.8525,448.7235,10039.0
2022-03-01 10:20:00,474.18,474.62,473.42,473.64,12686.0,448.8939,449.3104,448.1744,448.3827,12686.0
2022-03-01 10:25:00,473.63,473.89,472.38,473.25,13277.0,448.3732,448.6193,447.1898,448.0135,13277.0
2022-03-01 10:30:00,473.33,473.33,472.31,472.31,9926.0,448.0892,448.0892,447.1236,447.1236,9926.0
2022-03-01 10:35:00,472.54,472.77,471.55,471.56,8033.0,447.3413,447.559,446.4041,446.4136,8033.0
2022-03-01 10:40:00,471.53,471.94,471.0,471.36,12553.0,446.3852,446.7733,445.8834,446.2242,12553.0
2022-03-01 10:45:00,471.31,472.01,470.83,472.0,13841.0,446.1769,446.8396,445.7225,446.8301,13841.0
2022-03-01 10:50:00,472.02,472.78,471.78,472.05,13169.0,446.849,447.5685,446.6218,446.8774,13169.0
2022-03-01 10:55:00,471.93,472.5,471.83,472.25,11073.0,446.7638,447.3034,446.6692,447.0668,11073.0
2022-03-01 11:00:00,472.09,473.32,472.05,472.38,21990.0,446.9153,448.0797,446.8774,447.1898,21990.0
2022-03-01 11:05:00,472.5,472.6,471.75,472.13,9819.0,447.3034,447.3981,446.5934,446.9532,9819.0
2022-03-01 11:10:00,472.21,473.83,472.21,473.82,17187.0,447.0289,448.5625,447.0289,448.5531,17187.0
2022-03-01 11:15:00,473.83,473.83,472.27,472.51,5870.0,448.5625,448.5625,447.0857,447.3129,5870.0
2022-03-01 11:20:00,472.33,472.45,471.8,472.11,6267.0,447.1425,447.2561,446.6408,446.9342,6267.0
2022-03-01 11:25:00,472.04,472.19,471.31,472.19,13125.0,446.868,447.01,446.1769,447.01,13125.0
2022-03-01 11:30:00,472.24,472.28,470.41,470.43,13157.0,447.0573,447.0952,445.3249,445.3438,13157.0
2022-03-01 11:35:00,470.51,470.84,470.35,470.7,13831.0,445.4196,445.732,445.2681,445.5994,13831.0
2022-03-01 11:40:00,470.83,471.25,470.79,471.25,6938.0,445.7225,446.1201,445.6846,446.1201,6938.0
2022-03-01 11:45:00,470.99,471.07,469.75,470.22,14836.0,445.874,445.9497,444.7001,445.145,14836.0
2022-03-01 11:50:00,470.31,470.31,469.14,469.33,19474.0,445.2302,445.2302,444.1226,444.3025,19474.0
2022-03-01 11:55:00,469.28,470.16,469.22,469.84,16019.0,444.2552,445.0882,444.1984,444.7853,16019.0
2022-03-01 12:00:00,469.83,470.07,469.11,469.31,14422.0,444.7758,445.003,444.0942,444.2836,14422.0
2022-03-01 12:05:00,469.07,469.31,468.28,468.58,6831.0,444.0564,444.2836,443.3085,443.5925,6831.0
2022-03-01 12:10:00,468.64,469.95,467.72,469.81,14993.0,443.6493,444.8894,442.7783,444.7569,14993.0
2022-03-01 12:15:00,469.81,471.08,469.68,470.82,14147.0,444.7569,445.9592,444.6338,445.713,14147.0
2022-03-01 12:20:00,470.49,470.49,469.78,470.48,8521.0,445.4006,445.4006,444.7285,445.3912,8521.0
2022-03-01 12:25:00,470.2,471.19,470.03,470.78,9594.0,445.1261,446.0633,444.9652,445.6752,9594.0
2022-03-01 12:30:00,471.0,471.68,470.71,471.36,5315.0,445.8834,446.5272,445.6089,446.2242,5315.0
2022-03-01 12:35:00,471.3,471.59,470.82,471.02,15686.0,446.1674,446.442,445.713,445.9024,15686.0
2022-03-01 12:40:00,471.08,471.56,471.08,471.54,2516.0,445.9592,446.4136,445.9592,446.3946,2516.0
2022-03-01 12:45:00,471.45,471.77,471.17,471.51,3033.0,446.3094,446.6124,446.0444,446.3662,3033.0
2022-03-01 12:50:00,471.73,472.14,471.24,471.71,4859.0,446.5745,446.9626,446.1106,446.5556,4859.0
2022-03-01 12:55:00,471.62,472.09,471.54,472.07,4769.0,446.4704,446.9153,446.3946,446.8964,4769.0
2022-03-01 13:00:00,472.11,472.52,471.82,472.28,7913.0,446.9342,447.3224,446.6597,447.0952,7913.0
2022-03-01 13:05:00,472.29,472.43,471.51,472.07,5946.0,447.1046,447.2372,446.3662,446.8964,5946.0
2022-03-01 13:10:00,472.07,472.13,471.12,471.35,6420.0,446.8964,446.9532,445.997,446.2148,6420.0
2022-03-01 13:15:00,471.47,471.47,470.88,471.23,9225.0,446.3284,446.3284,445.7698,446.1012,9225.0
2022-03-01 13:20:00,471.34,471.46,470.75,470.85,17298.0,446.2053,446.3189,445.6468,445.7414,17298.0
2022-03-01 13:25:00,470.75,471.02,470.3,470.35,11332.0,445.6468,445.9024,445.2208,445.2681,11332.0
2022-03-01 13:30:00,470.34,471.1,470.2,470.65,6002.0,445.2586,445.9781,445.1261,445.5521,6002.0
2022-03-01 13:35:00,470.54,472.0,470.54,472.0,7487.0,445.448,446.8301,445.448,446.8301,7487.0
2022-03-01 13:40:00,472.31,472.46,471.96,472.11,7985.0,447.1236,447.2656,446.7922,446.9342,7985.0
2022-03-01 13:45:00,472.11,472.35,471.45,472.15,8123.0,446.9342,447.1614,446.3094,446.9721,8123.0
2022-03-01 13:50:00,472.03,472.27,471.73,472.06,9358.0,446.8585,447.0857,446.5745,446.8869,9358.0
2022-03-01 13:55:00,472.04,472.38,471.79,472.27,6889.0,446.868,447.1898,446.6313,447.0857,6889.0
2022-03-01 14:00:00,472.27,472.49,471.27,472.37,8489.0,447.0857,447.294,446.139,447.1804,8489.0
2022-03-01 14:05:00,472.35,473.32,472.35,473.01,5114.0,447.1614,448.0797,447.1614,447.7862,5114.0
2022-03-01 14:10:00,473.14,473.43,472.67,473.43,10359.0,447.9093,448.1839,447.4644,448.1839,10359.0
2022-03-01 14:15:00,473.37,473.71,472.63,472.93,7145.0,448.1271,448.4489,447.4265,447.7105,7145.0
2022-03-01 14:20:00,472.9,474.4,472.71,474.37,9727.0,447.6821,449.1021,447.5022,449.0737,9727.0
2022-03-01 14:25:00,474.36,475.0,474.07,474.86,17820.0,449.0643,449.6701,448.7897,449.5376,17820.0
2022-03-01 14:30:00,474.91,474.91,474.11,474.43,13400.0,449.5849,449.5849,448.8276,449.1305,13400.0
2022-03-01 14:35:00,474.59,475.14,474.11,475.02,11496.0,449.282,449.8027,448.8276,449.6891,11496.0
2022-03-01 14:40:00,474.89,474.97,474.49,474.95,17941.0,449.566,449.6417,449.1873,449.6228,17941.0
2022-03-01 14:45:00,474.94,475.18,474.38,474.43,10880.0,449.6133,449.8405,449.0832,449.1305,10880.0
2022-03-01 14:50:00,474.48,474.48,473.36,473.36,7793.0,449.1779,449.1779,448.1176,448.1176,7793.0
2022-03-01 14:55:00,473.32,473.65,473.03,473.3,15342.0,448.0797,448.3921,447.8052,448.0608,15342.0
2022-03-01 15:00:00,473.4,474.98,473.16,474.98,18714.0,448.1555,449.6512,447.9283,449.6512,18714.0
2022-03-01 15:05:00,475.07,475.9,475.07,475.47,22611.0,449.7364,450.5221,449.7364,450.1151,22611.0
2022-03-01 15:10:00,475.73,476.53,475.17,476.08,16259.0,450.3612,451.1185,449.8311,450.6925,16259.0
2022-03-01 15:15:00,476.02,476.02,474.66,474.78,12785.0,450.6357,450.6357,449.3483,449.4619,12785.0
2022-03-01 15:20:00,474.94,475.57,474.63,475.49,15875.0,449.6133,450.2097,449.3199,450.134,15875.0
2022-03-01 15:25:00,475.44,476.04,475.16,475.18,20221.0,450.0867,450.6547,449.8216,449.8405,20221.0
2022-03-01 15:30:00,475.25,475.35,474.17,475.23,19314.0,449.9068,450.0015,448.8844,449.8879,19314.0
2022-03-01 15:35:00,475.03,475.37,474.74,474.75,12474.0,449.6985,450.0204,449.424,449.4335,12474.0
2022-03-01 15:40:00,474.57,475.2,473.63,473.9,18925.0,449.2631,449.8595,448.3732,448.6288,18925.0
2022-03-01 15:45:00,473.81,473.99,472.5,472.76,41750.0,448.5436,448.714,447.3034,447.5496,41750.0
2022-03-01 15:50:00,472.61,476.48,472.38,476.3,54395.0,447.4076,451.0712,447.1898,450.9008,54395.0
2022-03-01 15:55:00,476.31,476.96,475.37,475.69,136457.0,450.9103,451.5256,450.0204,450.3233,136457.0
2022-03-02 09:30:00,478.19,480.0,477.89,479.84,68617.0,452.69,454.4035,452.406,454.252,68617.0
2022-03-02 09:35:00,479.84,481.78,479.79,481.78,38216.0,454.252,456.0886,454.2047,456.0886,38216.0
2022-03-02 09:40:00,481.78,484.47,481.78,482.9,25704.0,456.0886,458.6351,456.0886,457.1489,25704.0
2022-03-02 09:45:00,483.04,483.42,482.04,482.09,18486.0,457.2814,457.6411,456.3347,456.382,18486.0
2022-03-02 09:50:00,482.37,483.9,482.28,483.2,21749.0,456.6471,458.0955,456.5619,457.4329,21749.0
2022-03-02 09:55:00,483.39,484.04,482.39,483.61,23012.0,457.6127,458.2281,456.6661,457.821,23012.0
2022-03-02 10:00:00,483.69,487.01,483.68,486.63,28460.0,457.8967,461.0397,457.8873,460.6799,28460.0
2022-03-02 10:05:00,486.68,486.68,484.01,484.01,11358.0,460.7273,460.7273,458.1997,458.1997,11358.0
2022-03-02 10:10:00,484.4,484.59,483.61,484.0,12078.0,458.5689,458.7487,457.821,458.1902,12078.0
2022-03-02 10:15:00,484.04,484.05,482.71,483.1,13922.0,458.2281,458.2375,456.969,457.3382,13922.0
2022-03-02 10:20:00,483.25,483.37,481.37,482.42,35981.0,457.4802,457.5938,455.7004,456.6945,35981.0
2022-03-02 10:25:00,482.53,485.23,482.14,484.86,19525.0,456.7986,459.3546,456.4294,459.0043,19525.0
2022-03-02 10:30:00,484.74,485.86,483.65,485.86,23764.0,458.8907,459.951,457.8589,459.951,23764.0
2022-03-02 10:35:00,485.63,486.4,485.27,486.05,30300.0,459.7333,460.4622,459.3925,460.1309,30300.0
2022-03-02 10:40:00,486.08,486.45,485.76,486.08,14999.0,460.1593,460.5095,459.8563,460.1593,14999.0
2022-03-02 10:45:00,486.2,486.76,485.56,486.61,12964.0,460.2729,460.803,459.667,460.661,12964.0
2022-03-02 10:50:00,486.71,486.81,484.65,484.73,8619.0,460.7557,460.8504,458.8055,458.8813,8619.0
2022-03-02 10:55:00,484.81,486.73,484.48,486.41,20588.0,458.957,460.7746,458.6446,460.4717,20588.0
2022-03-02 11:00:00,486.43,486.48,484.59,485.57,8169.0,460.4906,460.5379,458.7487,459.6765,8169.0
2022-03-02 11:05:00,485.36,485.63,484.22,484.37,15960.0,459.4777,459.7333,458.3985,458.5405,15960.0
2022-03-02 11:10:00,484.19,484.85,483.9,484.85,8130.0,458.3701,458.9949,458.0955,458.9949,8130.0
2022-03-02 11:15:00,484.97,485.08,483.83,483.94,10070.0,459.1085,459.2126,458.0293,458.1334,10070.0
2022-03-02 11:20:00,483.98,484.34,483.14,483.47,18075.0,458.1713,458.5121,457.3761,457.6885,18075.0
2022-03-02 11:25:00,483.57,484.93,483.57,483.85,23866.0,457.7831,459.0706,457.7831,458.0482,23866.0
2022-03-02 11:30:00,483.93,484.84,483.87,484.31,37312.0,458.1239,458.9854,458.0671,458.4837,37312.0
2022-03-02 11:35:00,484.24,484.62,483.28,484.4,19455.0,458.4174,458.7771,457.5086,458.5689,19455.0
2022-03-02 11:40:00,484.29,484.54,483.2,483.3,12986.0,458.4647,458.7014,457.4329,457.5275,12986.0
2022-03-02 11:45:00,483.38,483.99,483.38,483.57,17875.0,457.6033,458.1807,457.6033,457.7831,17875.0
2022-03-02 11:50:00,483.85,484.26,483.59,483.76,23212.0,458.0482,458.4363,457.8021,457.963,23212.0
2022-03-02 11:55:00,483.77,484.44,483.71,484.22,21877.0,457.9725,458.6067,457.9157,458.3985,21877.0
2022-03-02 12:00:00,484.17,485.09,484.16,484.86,12473.0,458.3511,459.2221,458.3417,459.0043,12473.0
2022-03-02 12:05:00,484.83,485.13,484.15,485.13,17351.0,458.9759,459.2599,458.3322,459.2599,17351.0
2022-03-02 12:10:00,485.21,485.74,484.92,485.12,19343.0,459.3357,459.8374,459.0611,459.2505,19343.0
2022-03-02 12:15:00,485.24,485.81,484.91,485.75,7040.0,459.3641,459.9037,459.0517,459.8469,7040.0
2022-03-02 12:20:00,485.72,485.99,485.18,485.29,13833.0,459.8185,460.0741,459.3073,459.4114,13833.0
2022-03-02 12:25:00,485.22,485.32,484.47,484.96,38964.0,459.3451,459.4398,458.6351,459.099,38964.0
2022-03-02 12:30:00,485.11,485.29,484.72,485.03,12170.0,459.241,459.4114,458.8718,459.1653,12170.0
2022-03-02 12:35:00,485.0,485.53,485.0,485.34,12845.0,459.1369,459.6386,459.1369,459.4587,12845.0
2022-03-02 12:40:00,485.45,486.2,485.25,486.18,11661.0,459.5629,460.2729,459.3735,460.2539,11661.0
2022-03-02 12:45:00,486.33,486.34,485.3,485.7,17766.0,460.3959,460.4054,459.4209,459.7995,17766.0
2022-03-02 12:50:00,485.8,485.83,485.1,485.78,9812.0,459.8942,459.9226,459.2315,459.8753,9812.0
2022-03-02 12:55:00,485.69,485.74,485.14,485.67,8015.0,459.7901,459.8374,459.2694,459.7711,8015.0
2022-03-02 13:00:00,485.88,486.35,485.81,486.27,15331.0,459.9699,460.4149,459.9037,460.3391,15331.0
2022-03-02 13:05:00,486.35,486.53,486.13,486.21,14504.0,460.4149,460.5853,460.2066,460.2823,14504.0
2022-03-02 13:10:00,486.17,486.21,485.39,485.66,12787.0,460.2445,460.2823,459.5061,459.7617,12787.0
2022-03-02 13:15:00,485.78,485.9,485.01,485.13,6136.0,459.8753,459.9889,459.1463,459.2599,6136.0
2022-03-02 13:20:00,485.23,485.41,484.83,484.93,50096.0,459.3546,459.525,458.9759,459.0706,50096.0
2022-03-02 13:25:00,484.78,485.54,484.74,485.48,10863.0,458.9286,459.6481,458.8907,459.5913,10863.0
2022-03-02 13:30:00,485.52,486.65,485.47,486.49,13156.0,459.6291,460.6989,459.5818,460.5474,13156.0
2022-03-02 13:35:00,486.43,486.68,486.2,486.58,9321.0,460.4906,460.7273,460.2729,460.6326,9321.0
2022-03-02 13:40:00,486.64,486.8,485.96,486.37,7767.0,460.6894,460.8409,460.0457,460.4338,7767.0
2022-03-02 13:45:00,486.41,486.41,485.95,486.07,7830.0,460.4717,460.4717,460.0362,460.1498,7830.0
2022-03-02 13:50:00,486.21,486.66,486.13,486.62,5061.0,460.2823,460.7083,460.2066,460.6705,5061.0
2022-03-02 13:55:00,486.54,486.95,486.21,486.49,7373.0,460.5947,460.9829,460.2823,460.5474,7373.0
2022-03-02 14:00:00,486.68,487.17,486.28,487.09,15215.0,460.7273,461.1912,460.3486,461.1154,15215.0
2022-03-02 14:05:00,487.08,487.09,486.7,487.03,8972.0,461.106,461.1154,460.7462,461.0586,8972.0
2022-03-02 14:10:00,486.65,486.88,486.33,486.33,5427.0,460.6989,460.9166,460.3959,460.3959,5427.0
2022-03-02 14:15:00,486.45,486.45,485.96,486.08,8648.0,460.5095,460.5095,460.0457,460.1593,8648.0
2022-03-02 14:20:00,486.16,486.36,485.0,485.29,14382.0,460.235,460.4243,459.1369,459.4114,14382.0
2022-03-02 14:25:00,485.35,485.66,484.78,485.62,11766.0,459.4682,459.7617,458.9286,459.7238,11766.0
2022-03-02 14:30:00,485.57,485.94,485.37,485.94,10289.0,459.6765,460.0267,459.4871,460.0267,10289.0
2022-03-02 14:35:00,485.97,486.25,485.86,486.06,9087.0,460.0551,460.3202,459.951,460.1403,9087.0
2022-03-02 14:40:00,486.18,486.26,485.74,486.09,8525.0,460.2539,460.3297,459.8374,460.1687,8525.0
2022-03-02 14:45:00,485.93,485.97,485.35,485.57,6514.0,460.0173,460.0551,459.4682,459.6765,6514.0
2022-03-02 14:50:00,485.7,486.22,485.11,485.22,19352.0,459.7995,460.2918,459.241,459.3451,19352.0
2022-03-02 14:55:00,485.32,485.58,484.65,485.09,14300.0,459.4398,459.6859,458.8055,459.2221,14300.0
2022-03-02 15:00:00,485.06,486.29,484.86,486.2,15246.0,459.1937,460.3581,459.0043,460.2729,15246.0
2022-03-02 15:05:00,486.21,486.34,485.41,485.71,9057.0,460.2823,460.4054,459.525,459.809,9057.0
2022-03-02 15:10:00,485.42,485.78,484.84,484.91,10335.0,459.5345,459.8753,458.9854,459.0517,10335.0
2022-03-02 15:15:00,484.86,485.41,484.58,485.33,11500.0,459.0043,459.525,458.7393,459.4493,11500.0
2022-03-02 15:20:00,485.27,485.57,484.67,485.24,8356.0,459.3925,459.6765,458.8245,459.3641,8356.0
2022-03-02 15:25:00,485.41,485.88,485.34,485.88,7733.0,459.525,459.9699,459.4587,459.9699,7733.0
2022-03-02 15:30:00,485.83,486.3,485.65,486.21,16386.0,459.9226,460.3675,459.7522,460.2823,16386.0
2022-03-02 15:35:00,486.1,486.1,485.38,485.38,12753.0,460.1782,460.1782,459.4966,459.4966,12753.0
2022-03-02 15:40:00,485.39,485.73,484.71,484.96,13577.0,459.5061,459.8279,458.8623,459.099,13577.0
2022-03-02 15:45:00,485.03,486.16,484.97,485.86,24247.0,459.1653,460.235,459.1085,459.951,24247.0
2022-03-02 15:50:00,485.91,486.29,485.35,485.71,37894.0,459.9983,460.3581,459.4682,459.809,37894.0
2022-03-02 15:55:00,485.76,485.87,484.24,484.98,135017.0,459.8563,459.9605,458.4174,459.1179,135017.0
2022-03-03 09:30:00,486.0,489.23,486.0,488.27,43981.0,460.0835,463.1413,460.0835,462.2325,43981.0
2022-03-03 09:35:00,488.25,489.26,486.47,488.66,32329.0,462.2136,463.1697,460.5285,462.6017,32329.0
2022-03-03 09:40:00,488.98,489.54,487.53,487.54,23329.0,462.9046,463.4348,461.532,461.5414,23329.0
2022-03-03 09:45:00,487.74,489.0,486.88,487.51,19241.0,461.7308,462.9236,460.9166,461.513,19241.0
2022-03-03 09:50:00,487.54,487.83,486.65,487.11,9004.0,461.5414,461.816,460.6989,461.1344,9004.0
2022-03-03 09:55:00,487.06,488.3,486.83,488.3,11349.0,461.087,462.2609,460.8693,462.2609,11349.0
2022-03-03 10:00:00,488.08,488.6,487.08,487.08,14638.0,462.0526,462.5449,461.106,461.106,14638.0
2022-03-03 10:05:00,487.15,488.93,487.14,488.68,10275.0,461.1722,462.8573,461.1628,462.6206,10275.0
2022-03-03 10:10:00,488.82,489.14,488.22,488.55,13036.0,462.7532,463.0561,462.1852,462.4976,13036.0
2022-03-03 10:15:00,488.28,488.79,487.79,488.27,5647.0,462.242,462.7248,461.7781,462.2325,5647.0
2022-03-03 10:20:00,488.39,488.51,487.48,487.8,8510.0,462.3461,462.4597,461.4846,461.7876,8510.0
2022-03-03 10:25:00,487.79,488.05,487.3,487.99,7553.0,461.7781,462.0242,461.3142,461.9674,7553.0
2022-03-03 10:30:00,487.79,488.68,487.61,487.8,9281.0,461.7781,462.6206,461.6077,461.7876,9281.0
2022-03-03 10:35:00,487.76,488.37,486.45,486.69,8253.0,461.7497,462.3272,460.5095,460.7367,8253.0
2022-03-03 10:40:00,486.73,486.79,485.31,485.41,11915.0,460.7746,460.8314,459.4303,459.525,11915.0
2022-03-03 10:45:00,485.51,485.96,485.18,485.76,5762.0,459.6197,460.0457,459.3073,459.8563,5762.0
2022-03-03 10:50:00,485.65,485.84,485.0,485.34,19570.0,459.7522,459.9321,459.1369,459.4587,19570.0
2022-03-03 10:55:00,485.35,485.64,484.56,484.89,16781.0,459.4682,459.7427,458.7203,459.0327,16781.0
2022-03-03 11:00:00,484.86,484.97,484.04,484.44,6723.0,459.0043,459.1085,458.2281,458.6067,6723.0
2022-03-03 11:05:00,484.62,485.33,484.05,484.51,10419.0,458.7771,459.4493,458.2375,458.673,10419.0
2022-03-03 11:10:00,484.4,484.41,482.7,482.7,7740.0,458.5689,458.5783,456.9595,456.9595,7740.0
2022-03-03 11:15:00,482.68,483.41,482.22,483.37,10611.0,456.9406,457.6317,456.5051,457.5938,10611.0
2022-03-03 11:20:00,483.75,484.44,483.74,484.36,12155.0,457.9535,458.6067,457.9441,458.531,12155.0
2022-03-03 11:25:00,484.31,485.14,484.1,485.08,14249.0,458.4837,459.2694,458.2849,459.2126,14249.0
2022-03-03 11:30:00,484.87,485.05,484.26,484.79,9683.0,459.0138,459.1842,458.4363,458.9381,9683.0
2022-03-03 11:35:00,484.55,484.56,482.63,482.84,10203.0,458.7109,458.7203,456.8933,457.0921,10203.0
2022-03-03 11:40:00,482.67,483.14,482.5,482.86,11833.0,456.9311,457.3761,456.7702,457.111,11833.0
2022-03-03 11:45:00,482.84,483.26,482.5,482.91,7905.0,457.0921,457.4897,456.7702,457.1583,7905.0
2022-03-03 11:50:00,483.06,483.17,482.63,483.03,6115.0,457.3003,457.4045,456.8933,457.2719,6115.0
2022-03-03 11:55:00,483.18,483.64,482.46,483.14,10506.0,457.4139,457.8494,456.7323,457.3761,10506.0
2022-03-03 12:00:00,483.03,483.21,482.53,482.65,15789.0,457.2719,457.4423,456.7986,456.9122,15789.0
2022-03-03 12:05:00,482.65,483.16,482.55,482.88,10234.0,456.9122,457.395,456.8175,457.1299,10234.0
2022-03-03 12:10:00,482.84,483.47,482.83,483.24,14571.0,457.0921,457.6885,457.0826,457.4707,14571.0
2022-03-03 12:15:00,483.27,484.91,483.27,484.44,12741.0,457.4991,459.0517,457.4991,458.6067,12741.0
2022-03-03 12:20:00,484.35,485.15,484.13,484.76,11717.0,458.5215,459.2789,458.3133,458.9097,11717.0
2022-03-03 12:25:00,484.66,484.79,483.65,483.65,8423.0,458.815,458.9381,457.8589,457.8589,8423.0
2022-03-03 12:30:00,483.84,487.25,483.77,486.68,20322.0,458.0387,461.2669,457.9725,460.7273,20322.0
2022-03-03 12:35:00,487.09,487.43,485.65,485.73,8175.0,461.1154,461.4373,459.7522,459.8279,8175.0
2022-03-03 12:40:00,486.0,486.24,485.57,486.09,41884.0,460.0835,460.3107,459.6765,460.1687,41884.0
2022-03-03 12:45:00,486.09,487.05,485.75,486.74,8257.0,460.1687,461.0776,459.8469,460.7841,8257.0
2022-03-03 12:50:00,486.74,487.1,486.62,487.05,7605.0,460.7841,461.1249,460.6705,461.0776,7605.0
2022-03-03 12:55:00,487.07,487.87,487.07,487.6,7417.0,461.0965,461.8538,461.0965,461.5982,7417.0
2022-03-03 13:00:00,487.6,488.18,487.34,488.06,26666.0,461.5982,462.1473,461.3521,462.0337,26666.0
2022-03-03 13:05:00,487.88,488.31,487.73,487.83,4851.0,461.8633,462.2704,461.7213,461.816,4851.0
2022-03-03 13:10:00,487.89,488.73,487.89,488.57,5193.0,461.8728,462.668,461.8728,462.5165,5193.0
2022-03-03 13:15:00,488.51,489.14,488.48,489.09,6812.0,462.4597,463.0561,462.4313,463.0088,6812.0
2022-03-03 13:20:00,488.94,489.47,488.79,489.46,6999.0,462.8668,463.3685,462.7248,463.359,6999.0
2022-03-03 13:25:00,489.37,489.66,489.17,489.66,9126.0,463.2738,463.5484,463.0845,463.5484,9126.0
2022-03-03 13:30:00,489.5,489.5,488.03,488.71,13706.0,463.3969,463.3969,462.0053,462.649,13706.0
2022-03-03 13:35:00,488.8,489.29,488.7,488.9,9584.0,462.7342,463.1981,462.6396,462.8289,9584.0
2022-03-03 13:40:00,488.88,489.2,488.71,489.19,4013.0,462.81,463.1129,462.649,463.1034,4013.0
2022-03-03 13:45:00,489.12,489.54,488.88,489.39,7027.0,463.0372,463.4348,462.81,463.2928,7027.0
2022-03-03 13:50:00,489.51,490.45,489.51,490.15,16788.0,463.4064,464.2962,463.4064,464.0122,16788.0
2022-03-03 13:55:00,490.29,490.43,489.76,490.1,8277.0,464.1448,464.2773,463.643,463.9649,8277.0
2022-03-03 14:00:00,490.02,490.46,489.93,489.93,6938.0,463.8892,464.3057,463.804,463.804,6938.0
2022-03-03 14:05:00,489.92,490.1,489.59,489.67,6496.0,463.7945,463.9649,463.4821,463.5578,6496.0
2022-03-03 14:10:00,489.73,491.21,489.64,491.09,8227.0,463.6146,465.0157,463.5294,464.9021,8227.0
2022-03-03 14:15:00,490.99,491.38,490.83,490.91,12368.0,464.8074,465.1767,464.656,464.7317,12368.0
2022-03-03 14:20:00,490.76,490.78,489.99,490.27,8010.0,464.5897,464.6086,463.8608,464.1258,8010.0
2022-03-03 14:25:00,490.2,490.59,490.1,490.32,5811.0,464.0596,464.4288,463.9649,464.1732,5811.0
2022-03-03 14:30:00,490.32,490.32,489.86,490.0,9034.0,464.1732,464.1732,463.7377,463.8702,9034.0
2022-03-03 14:35:00,490.04,490.04,489.16,489.31,13462.0,463.9081,463.9081,463.075,463.217,13462.0
2022-03-03 14:40:00,489.32,489.35,488.29,488.44,11087.0,463.2265,463.2549,462.2514,462.3934,11087.0
2022-03-03 14:45:00,488.36,488.36,487.45,487.46,15362.0,462.3177,462.3177,461.4562,461.4657,15362.0
2022-03-03 14:50:00,487.6,487.6,486.85,487.38,12454.0,461.5982,461.5982,460.8882,461.39,12454.0
2022-03-03 14:55:00,487.53,487.97,487.36,487.92,8148.0,461.532,461.9485,461.371,461.9012,8148.0
2022-03-03 15:00:00,487.87,487.95,486.87,486.87,14927.0,461.8538,461.9296,460.9072,460.9072,14927.0
2022-03-03 15:05:00,486.88,487.3,486.1,486.18,10925.0,460.9166,461.3142,460.1782,460.2539,10925.0
2022-03-03 15:10:00,486.32,487.19,486.09,487.15,14120.0,460.3865,461.2101,460.1687,461.1722,14120.0
2022-03-03 15:15:00,487.08,488.47,487.06,488.15,17987.0,461.106,462.4218,461.087,462.1189,17987.0
2022-03-03 15:20:00,488.04,488.36,487.48,487.85,42429.0,462.0148,462.3177,461.4846,461.8349,42429.0
2022-03-03 15:25:00,487.93,488.64,487.93,488.24,14348.0,461.9106,462.5828,461.9106,462.2041,14348.0
2022-03-03 15:30:00,488.18,488.18,486.65,486.76,29626.0,462.1473,462.1473,460.6989,460.803,29626.0
2022-03-03 15:35:00,486.73,486.88,485.98,486.61,27916.0,460.7746,460.9166,460.0646,460.661,27916.0
2022-03-03 15:40:00,486.66,486.66,484.65,484.68,22118.0,460.7083,460.7083,458.8055,458.8339,22118.0
2022-03-03 15:45:00,484.52,485.05,483.93,484.62,33525.0,458.6825,459.1842,458.1239,458.7771,33525.0
2022-03-03 15:50:00,484.61,485.34,483.95,485.06,34090.0,458.7677,459.4587,458.1429,459.1937,34090.0
2022-03-03 15:55:00,485.0,486.53,484.3,486.35,152812.0,459.1369,460.5853,458.4742,460.4149,152812.0
2022-03-04 09:30:00,480.69,481.09,479.01,479.27,62843.0,455.0567,455.4354,453.4663,453.7124,62843.0
2022-03-04 09:35:00,479.01,479.93,478.41,478.91,19018.0,453.4663,454.3372,452.8983,453.3716,19018.0
2022-03-04 09:40:00,478.78,480.19,477.49,479.52,39457.0,453.2486,454.5834,452.0273,453.9491,39457.0
2022-03-04 09:45:00,479.68,480.42,478.91,480.24,26367.0,454.1006,454.8011,453.3716,454.6307,26367.0
2022-03-04 09:50:00,479.94,481.59,479.86,481.36,17294.0,454.3467,455.9087,454.271,455.691,17294.0
2022-03-04 09:55:00,481.44,482.93,480.7,482.68,52769.0,455.7667,457.1773,455.0662,456.9406,52769.0
2022-03-04 10:00:00,482.68,484.12,482.62,483.17,27727.0,456.9406,458.3038,456.8838,457.4045,27727.0
2022-03-04 10:05:00,482.97,483.33,480.6,480.8,23201.0,457.2151,457.5559,454.9715,455.1608,23201.0
2022-03-04 10:10:00,480.82,480.82,479.34,480.63,8965.0,455.1798,455.1798,453.7787,454.9999,8965.0
2022-03-04 10:15:00,480.35,482.5,480.35,482.5,19691.0,454.7348,456.7702,454.7348,456.7702,19691.0
2022-03-04 10:20:00,482.34,483.08,482.33,482.75,16525.0,456.6187,457.3193,456.6093,457.0069,16525.0
2022-03-04 10:25:00,482.69,484.7,482.68,484.68,19556.0,456.9501,458.8529,456.9406,458.8339,19556.0
2022-03-04 10:30:00,484.51,484.87,483.58,483.89,48588.0,458.673,459.0138,457.7926,458.0861,48588.0
2022-03-04 10:35:00,483.97,484.02,483.05,483.36,21017.0,458.1618,458.2091,457.2909,457.5843,21017.0
2022-03-04 10:40:00,483.28,484.71,482.8,484.56,54988.0,457.5086,458.8623,457.0542,458.7203,54988.0
2022-03-04 10:45:00,484.56,484.66,483.01,483.65,44282.0,458.7203,458.815,457.253,457.8589,44282.0
2022-03-04 10:50:00,483.32,484.77,483.08,484.63,20821.0,457.5465,458.9191,457.3193,458.7866,20821.0
2022-03-04 10:55:00,484.61,485.34,484.43,484.6,28156.0,458.7677,459.4587,458.5973,458.7582,28156.0
2022-03-04 11:00:00,484.83,486.5,484.73,486.03,25284.0,458.9759,460.5569,458.8813,460.1119,25284.0
2022-03-04 11:05:00,485.91,486.77,485.62,486.48,17305.0,459.9983,460.8125,459.7238,460.5379,17305.0
2022-03-04 11:10:00,486.43,487.13,485.61,486.94,12916.0,460.4906,461.1533,459.7143,460.9734,12916.0
2022-03-04 11:15:00,487.13,489.44,487.13,489.11,35917.0,461.1533,463.3401,461.1533,463.0277,35917.0
2022-03-04 11:20:00,489.18,490.87,488.76,490.76,23789.0,463.094,464.6938,462.6964,464.5897,23789.0
2022-03-04 11:25:00,490.67,491.58,490.53,491.44,51564.0,464.5045,465.366,464.372,465.2335,51564.0
2022-03-04 11:30:00,491.45,492.37,490.92,492.25,29533.0,465.2429,466.1139,464.7412,466.0003,29533.0
2022-03-04 11:35:00,492.17,493.37,491.62,493.23,25739.0,465.9245,467.0605,465.4039,466.928,25739.0
2022-03-04 11:40:00,493.15,493.8,492.89,493.48,13565.0,466.8523,467.4676,466.6061,467.1647,13565.0
2022-03-04 11:45:00,493.41,494.49,493.4,493.73,15805.0,467.0984,468.1208,467.0889,467.4013,15805.0
2022-03-04 11:50:00,493.84,494.49,493.45,494.4,29673.0,467.5055,468.1208,467.1363,468.0356,29673.0
2022-03-04 11:55:00,494.3,494.31,493.09,493.19,17856.0,467.9409,467.9504,466.7955,466.8901,17856.0
2022-03-04 12:00:00,493.19,493.7,492.56,493.7,14866.0,466.8901,467.3729,466.2937,467.3729,14866.0
2022-03-04 12:05:00,493.61,494.36,493.27,494.19,15856.0,467.2877,467.9977,466.9659,467.8368,15856.0
2022-03-04 12:10:00,494.38,496.69,494.38,496.53,30310.0,468.0167,470.2035,468.0167,470.052,30310.0
2022-03-04 12:15:00,496.59,497.85,496.53,496.79,20956.0,470.1088,471.3016,470.052,470.2982,20956.0
2022-03-04 12:20:00,496.96,497.13,494.78,494.82,17569.0,470.4591,470.62,468.3953,468.4332,17569.0
2022-03-04 12:25:00,494.82,496.49,494.58,494.78,30876.0,468.4332,470.0142,468.206,468.3953,30876.0
2022-03-04 12:30:00,494.69,496.88,494.69,496.81,28528.0,468.3101,470.3834,468.3101,470.3171,28528.0
2022-03-04 12:35:00,496.87,497.11,496.01,496.1,18375.0,470.3739,470.6011,469.5598,469.645,18375.0
2022-03-04 12:40:00,495.63,495.65,494.73,494.99,8347.0,469.2,469.2189,468.348,468.5941,8347.0
2022-03-04 12:45:00,494.83,494.91,494.18,494.91,9146.0,468.4427,468.5184,467.8273,468.5184,9146.0
2022-03-04 12:50:00,495.39,495.79,494.88,495.21,7919.0,468.9728,469.3515,468.49,468.8024,7919.0
2022-03-04 12:55:00,495.49,496.19,495.3,496.14,4960.0,469.0675,469.7302,468.8876,469.6828,4960.0
2022-03-04 13:00:00,496.2,496.99,496.12,496.75,7624.0,469.7396,470.4875,469.6639,470.2603,7624.0
2022-03-04 13:05:00,496.73,497.5,496.55,497.33,5877.0,470.2414,470.9703,470.071,470.8094,5877.0
2022-03-04 13:10:00,497.63,497.63,496.33,496.33,12640.0,471.0934,471.0934,469.8627,469.8627,12640.0
2022-03-04 13:15:00,496.32,496.85,495.46,495.89,9109.0,469.8532,470.355,469.0391,469.4461,9109.0
2022-03-04 13:20:00,495.95,496.22,494.9,495.14,17141.0,469.503,469.7586,468.5089,468.7361,17141.0
2022-03-04 13:25:00,495.11,495.38,494.66,495.0,10429.0,468.7077,468.9633,468.2817,468.6036,10429.0
2022-03-04 13:30:00,495.01,495.21,494.63,494.98,17883.0,468.6131,468.8024,468.2533,468.5847,17883.0
2022-03-04 13:35:00,494.98,495.55,494.6,495.43,14804.0,468.5847,469.1243,468.2249,469.0107,14804.0
2022-03-04 13:40:00,495.2,495.2,493.92,494.05,7428.0,468.7929,468.7929,467.5812,467.7043,7428.0
2022-03-04 13:45:00,494.02,494.02,492.76,493.4,15695.0,467.6759,467.6759,466.4831,467.0889,15695.0
2022-03-04 13:50:00,493.43,494.27,493.36,494.21,6902.0,467.1173,467.9125,467.0511,467.8557,6902.0
2022-03-04 13:55:00,494.25,494.35,493.46,493.52,16732.0,467.8936,467.9883,467.1457,467.2025,16732.0
2022-03-04 14:00:00,493.63,493.84,492.66,493.4,8268.0,467.3067,467.5055,466.3884,467.0889,8268.0
2022-03-04 14:05:00,493.52,494.2,493.33,494.05,10438.0,467.2025,467.8463,467.0227,467.7043,10438.0
2022-03-04 14:10:00,493.59,494.22,493.44,493.72,10890.0,467.2688,467.8652,467.1268,467.3919,10890.0
2022-03-04 14:15:00,493.58,494.08,493.29,493.77,9537.0,467.2593,467.7327,466.9848,467.4392,9537.0
2022-03-04 14:20:00,493.81,496.01,493.79,495.85,24928.0,467.4771,469.5598,467.4581,469.4083,24928.0
2022-03-04 14:25:00,495.71,496.0,494.93,495.46,27747.0,469.2757,469.5503,468.5373,469.0391,27747.0
2022-03-04 14:30:00,495.42,496.03,495.0,495.39,17415.0,469.0012,469.5787,468.6036,468.9728,17415.0
2022-03-04 14:35:00,495.46,495.54,494.61,494.88,16876.0,469.0391,469.1148,468.2344,468.49,16876.0
2022-03-04 14:40:00,494.84,494.84,493.61,493.9,11651.0,468.4521,468.4521,467.2877,467.5623,11651.0
2022-03-04 14:45:00,493.78,493.9,493.35,493.4,10694.0,467.4487,467.5623,467.0416,467.0889,10694.0
2022-03-04 14:50:00,493.48,494.63,493.44,494.38,16402.0,467.1647,468.2533,467.1268,468.0167,16402.0
2022-03-04 14:55:00,494.5,495.08,493.73,493.82,15590.0,468.1303,468.6793,467.4013,467.4865,15590.0
2022-03-04 15:00:00,493.7,494.74,493.65,494.56,9645.0,467.3729,468.3575,467.3256,468.1871,9645.0
2022-03-04 15:05:00,494.87,495.22,494.48,494.95,12127.0,468.4805,468.8119,468.1113,468.5563,12127.0
2022-03-04 15:10:00,494.93,495.06,494.29,494.29,9365.0,468.5373,468.6604,467.9315,467.9315,9365.0
2022-03-04 15:15:00,494.23,494.39,493.26,493.28,25723.0,467.8747,468.0261,466.9564,466.9753,25723.0
2022-03-04 15:20:00,493.36,494.03,492.92,493.59,36460.0,467.0511,467.6853,466.6345,467.2688,36460.0
2022-03-04 15:25:00,493.59,494.89,493.56,494.16,41614.0,467.2688,468.4995,467.2404,467.8084,41614.0
2022-03-04 15:30:00,494.17,494.65,493.79,494.49,21347.0,467.8179,468.2723,467.4581,468.1208,21347.0
2022-03-04 15:35:00,494.39,494.87,493.7,494.01,20106.0,468.0261,468.4805,467.3729,467.6664,20106.0
2022-03-04 15:40:00,494.11,494.6,493.87,494.13,59530.0,467.7611,468.2249,467.5339,467.78,59530.0
2022-03-04 15:45:00,494.08,495.57,494.08,495.16,30835.0,467.7327,469.1432,467.7327,468.7551,30835.0
2022-03-04 15:50:00,495.28,497.81,494.73,497.81,50476.0,468.8687,471.2638,468.348,471.2638,50476.0
2022-03-04 15:55:00,497.83,499.66,497.78,498.33,273628.0,471.2827,473.0151,471.2354,471.756,273628.0
2022-03-07 09:30:00,500.0,500.0,495.21,495.67,152061.0,473.337,473.337,468.8024,469.2379,152061.0
2022-03-07 09:35:00,495.47,496.32,491.96,493.08,36190.0,469.0485,469.8532,465.7257,466.786,36190.0
2022-03-07 09:40:00,492.53,493.9,491.9,492.06,40583.0,466.2653,467.5623,465.6689,465.8204,40583.0
2022-03-07 09:45:00,492.08,493.81,491.95,492.49,32427.0,465.8393,467.4771,465.7163,466.2275,32427.0
2022-03-07 09:50:00,492.31,495.4,492.31,495.13,54291.0,466.0571,468.9823,466.0571,468.7267,54291.0
2022-03-07 09:55:00,495.13,497.16,493.43,493.43,26751.0,468.7267,470.6484,467.1173,467.1173,26751.0
2022-03-07 10:00:00,493.25,493.45,491.69,492.16,27313.0,466.9469,467.1363,465.4701,465.9151,27313.0
2022-03-07 10:05:00,492.2,492.85,491.21,492.05,28523.0,465.9529,466.5683,465.0157,465.8109,28523.0
2022-03-07 10:10:00,491.95,493.51,491.63,491.92,26050.0,465.7163,467.1931,465.4133,465.6879,26050.0
2022-03-07 10:15:00,492.08,492.39,491.26,491.37,23952.0,465.8393,466.1328,465.063,465.1672,23952.0
2022-03-07 10:20:00,491.14,492.33,490.9,490.9,16640.0,464.9494,466.076,464.7222,464.7222,16640.0
2022-03-07 10:25:00,490.75,491.87,490.71,491.48,12263.0,464.5802,465.6405,464.5424,465.2713,12263.0
2022-03-07 10:30:00,491.5,492.25,490.91,491.61,17794.0,465.2903,466.0003,464.7317,465.3944,17794.0
2022-03-07 10:35:00,491.61,492.93,491.61,492.18,42762.0,465.3944,466.644,465.3944,465.934,42762.0
2022-03-07 10:40:00,491.86,493.46,491.05,493.46,18093.0,465.6311,467.1457,464.8642,467.1457,18093.0
2022-03-07 10:45:00,493.27,493.35,491.74,492.36,32434.0,466.9659,467.0416,465.5175,466.1044,32434.0
2022-03-07 10:50:00,492.07,492.38,490.93,491.13,36047.0,465.8299,466.1233,464.7506,464.94,36047.0
2022-03-07 10:55:00,491.16,491.31,490.39,491.21,23676.0,464.9684,465.1104,464.2394,465.0157,23676.0
2022-03-07 11:00:00,491.29,491.29,489.28,489.36,17436.0,465.0914,465.0914,463.1886,463.2644,17436.0
2022-03-07 11:05:00,489.39,491.47,489.13,491.25,22253.0,463.2928,465.2619,463.0466,465.0536,22253.0
2022-03-07 11:10:00,491.3,492.04,490.84,490.93,19235.0,465.1009,465.8015,464.6654,464.7506,19235.0
2022-03-07 11:15:00,490.81,490.84,489.54,489.55,12844.0,464.637,464.6654,463.4348,463.4442,12844.0
2022-03-07 11:20:00,489.68,490.0,488.42,488.42,15773.0,463.5673,463.8702,462.3745,462.3745,15773.0
2022-03-07 11:25:00,488.35,488.91,488.07,488.9,13870.0,462.3082,462.8384,462.0432,462.8289,13870.0
2022-03-07 11:30:00,488.88,489.1,486.7,487.13,26408.0,462.81,463.0182,460.7462,461.1533,26408.0
2022-03-07 11:35:00,487.03,487.65,486.31,486.36,11537.0,461.0586,461.6456,460.377,460.4243,11537.0
2022-03-07 11:40:00,486.46,487.64,486.31,487.41,12729.0,460.519,461.6361,460.377,461.4184,12729.0
2022-03-07 11:45:00,487.41,488.06,487.11,487.27,8552.0,461.4184,462.0337,461.1344,461.2858,8552.0
2022-03-07 11:50:00,487.16,487.16,486.57,486.59,10561.0,461.1817,461.1817,460.6231,460.6421,10561.0
2022-03-07 11:55:00,486.5,486.68,485.87,485.97,41974.0,460.5569,460.7273,459.9605,460.0551,41974.0
2022-03-07 12:00:00,485.96,486.46,485.11,485.29,15403.0,460.0457,460.519,459.241,459.4114,15403.0
2022-03-07 12:05:00,485.34,485.66,484.78,485.1,16921.0,459.4587,459.7617,458.9286,459.2315,16921.0
2022-03-07 12:10:00,485.21,485.67,484.79,485.15,13247.0,459.3357,459.7711,458.9381,459.2789,13247.0
2022-03-07 12:15:00,485.22,485.81,484.51,484.81,17432.0,459.3451,459.9037,458.673,458.957,17432.0
2022-03-07 12:20:00,484.73,484.74,483.02,483.63,10392.0,458.8813,458.8907,457.2625,457.8399,10392.0
2022-03-07 12:25:00,483.37,485.28,483.37,485.11,7944.0,457.5938,459.4019,457.5938,459.241,7944.0
2022-03-07 12:30:00,485.12,485.36,484.36,485.02,17075.0,459.2505,459.4777,458.531,459.1558,17075.0
2022-03-07 12:35:00,484.92,485.23,484.6,484.73,8977.0,459.0611,459.3546,458.7582,458.8813,8977.0
2022-03-07 12:40:00,484.94,485.32,484.53,484.83,9520.0,459.0801,459.4398,458.6919,458.9759,9520.0
2022-03-07 12:45:00,484.8,485.53,484.48,485.26,18114.0,458.9475,459.6386,458.6446,459.383,18114.0
2022-03-07 12:50:00,485.14,485.81,484.83,485.26,15879.0,459.2694,459.9037,458.9759,459.383,15879.0
2022-03-07 12:55:00,485.3,485.99,484.74,485.92,12983.0,459.4209,460.0741,458.8907,460.0078,12983.0
2022-03-07 13:00:00,485.99,487.29,485.99,486.06,12327.0,460.0741,461.3048,460.0741,460.1403,12327.0
2022-03-07 13:05:00,486.05,487.35,486.05,487.19,12444.0,460.1309,461.3616,460.1309,461.2101,12444.0
2022-03-07 13:10:00,487.1,487.19,486.07,486.37,9479.0,461.1249,461.2101,460.1498,460.4338,9479.0
2022-03-07 13:15:00,486.42,486.79,486.13,486.29,10949.0,460.4811,460.8314,460.2066,460.3581,10949.0
2022-03-07 13:20:00,486.39,487.87,486.13,487.57,16044.0,460.4527,461.8538,460.2066,461.5698,16044.0
2022-03-07 13:25:00,487.83,488.67,487.69,488.14,10371.0,461.816,462.6112,461.6834,462.1094,10371.0
2022-03-07 13:30:00,488.15,488.73,487.9,487.91,20671.0,462.1189,462.668,461.8822,461.8917,20671.0
2022-03-07 13:35:00,487.91,489.93,487.82,489.84,13776.0,461.8917,463.804,461.8065,463.7188,13776.0
2022-03-07 13:40:00,489.75,489.75,488.01,488.17,18644.0,463.6336,463.6336,461.9864,462.1378,18644.0
2022-03-07 13:45:00,488.25,488.25,487.47,487.47,11928.0,462.2136,462.2136,461.4752,461.4752,11928.0
2022-03-07 13:50:00,487.51,487.71,486.83,487.11,11523.0,461.513,461.7024,460.8693,461.1344,11523.0
2022-03-07 13:55:00,487.17,488.54,487.03,488.32,13908.0,461.1912,462.4881,461.0586,462.2798,13908.0
2022-03-07 14:00:00,488.33,489.03,488.12,488.12,9862.0,462.2893,462.952,462.0905,462.0905,9862.0
2022-03-07 14:05:00,488.57,489.57,487.96,489.18,11870.0,462.5165,463.4632,461.939,463.094,11870.0
2022-03-07 14:10:00,489.3,489.56,489.02,489.33,12260.0,463.2076,463.4537,462.9425,463.236,12260.0
2022-03-07 14:15:00,489.29,489.5,488.96,489.16,11158.0,463.1981,463.3969,462.8857,463.075,11158.0
2022-03-07 14:20:00,488.97,488.97,488.06,488.15,7637.0,462.8952,462.8952,462.0337,462.1189,7637.0
2022-03-07 14:25:00,488.37,488.87,488.03,488.07,11512.0,462.3272,462.8005,462.0053,462.0432,11512.0
2022-03-07 14:30:00,488.02,488.33,487.51,487.53,10370.0,461.9958,462.2893,461.513,461.532,10370.0
2022-03-07 14:35:00,487.41,487.79,487.21,487.79,12822.0,461.4184,461.7781,461.229,461.7781,12822.0
2022-03-07 14:40:00,487.97,488.19,486.72,487.03,8379.0,461.9485,462.1568,460.7651,461.0586,8379.0
2022-03-07 14:45:00,486.85,488.07,486.72,487.96,11982.0,460.8882,462.0432,460.7651,461.939,11982.0
2022-03-07 14:50:00,488.23,488.42,487.14,487.25,10563.0,462.1946,462.3745,461.1628,461.2669,10563.0
2022-03-07 14:55:00,487.34,488.33,487.34,487.69,11458.0,461.3521,462.2893,461.3521,461.6834,11458.0
2022-03-07 15:00:00,487.78,487.9,486.89,487.44,18974.0,461.7686,461.8822,460.9261,461.4468,18974.0
2022-03-07 15:05:00,487.33,487.57,487.03,487.5,13332.0,461.3426,461.5698,461.0586,461.5036,13332.0
2022-03-07 15:10:00,487.55,487.55,486.41,487.09,14323.0,461.5509,461.5509,460.4717,461.1154,14323.0
2022-03-07 15:15:00,486.94,487.59,486.58,487.28,12131.0,460.9734,461.5888,460.6326,461.2953,12131.0
2022-03-07 15:20:00,487.44,488.01,486.98,486.98,17716.0,461.4468,461.9864,461.0113,461.0113,17716.0
2022-03-07 15:25:00,487.5,488.11,487.38,487.38,26074.0,461.5036,462.081,461.39,461.39,26074.0
2022-03-07 15:30:00,486.91,487.16,485.99,486.31,18474.0,460.945,461.1817,460.0741,460.377,18474.0
2022-03-07 15:35:00,486.44,487.65,486.09,487.15,19598.0,460.5001,461.6456,460.1687,461.1722,19598.0
2022-03-07 15:40:00,487.06,487.66,486.75,487.44,21744.0,461.087,461.655,460.7935,461.4468,21744.0
2022-03-07 15:45:00,487.3,487.3,486.15,486.3,27176.0,461.3142,461.3142,460.2255,460.3675,27176.0
2022-03-07 15:50:00,486.38,487.45,486.38,486.51,27582.0,460.4433,461.4562,460.4433,460.5663,27582.0
2022-03-07 15:55:00,486.48,488.29,486.37,486.87,98027.0,460.5379,462.2514,460.4338,460.9072,98027.0
2022-03-08 09:30:00,478.8,484.49,478.8,481.3,116207.0,453.2675,458.6541,453.2675,455.6342,116207.0
2022-03-08 09:35:00,481.31,482.62,479.01,479.65,26955.0,455.6436,456.8838,453.4663,454.0722,26955.0
2022-03-08 09:40:00,479.41,480.02,478.34,479.16,35040.0,453.845,454.4224,452.832,453.6083,35040.0
2022-03-08 09:45:00,478.89,480.07,478.09,478.85,25993.0,453.3527,454.4698,452.5954,453.3148,25993.0
2022-03-08 09:50:00,478.86,479.55,477.71,477.78,16698.0,453.3243,453.9775,452.2356,452.3019,16698.0
2022-03-08 09:55:00,477.74,477.96,476.75,477.38,22503.0,452.264,452.4723,451.3268,451.9232,22503.0
2022-03-08 10:00:00,477.37,477.79,476.3,476.73,20246.0,451.9137,452.3114,450.9008,451.3079,20246.0
2022-03-08 10:05:00,476.54,476.66,474.64,474.82,21824.0,451.128,451.2416,449.3293,449.4997,21824.0
2022-03-08 10:10:00,474.71,475.32,474.32,475.3,21530.0,449.3956,449.9731,449.0264,449.9541,21530.0
2022-03-08 10:15:00,475.48,477.78,475.48,477.75,22241.0,450.1245,452.3019,450.1245,452.2735,22241.0
2022-03-08 10:20:00,477.91,478.64,475.89,475.89,27337.0,452.425,453.116,450.5127,450.5127,27337.0
2022-03-08 10:25:00,475.71,475.88,473.69,473.78,15254.0,450.3423,450.5032,448.43,448.5152,15254.0
2022-03-08 10:30:00,473.79,474.8,473.55,474.63,20123.0,448.5247,449.4808,448.2975,449.3199,20123.0
2022-03-08 10:35:00,474.64,475.23,474.38,475.13,18125.0,449.3293,449.8879,449.0832,449.7932,18125.0
2022-03-08 10:40:00,475.04,475.26,474.47,475.03,19177.0,449.708,449.9163,449.1684,449.6985,19177.0
2022-03-08 10:45:00,474.85,475.37,473.95,474.15,17200.0,449.5281,450.0204,448.6761,448.8655,17200.0
2022-03-08 10:50:00,474.16,475.37,473.59,475.18,16875.0,448.8749,450.0204,448.3353,449.8405,16875.0
2022-03-08 10:55:00,475.21,476.47,474.41,476.3,22714.0,449.8689,451.0617,449.1116,450.9008,22714.0
2022-03-08 11:00:00,476.21,476.25,474.5,475.3,18695.0,450.8156,450.8535,449.1968,449.9541,18695.0
2022-03-08 11:05:00,475.29,475.83,473.92,474.35,13873.0,449.9447,450.4559,448.6477,449.0548,13873.0
2022-03-08 11:10:00,474.34,475.22,473.93,474.49,21462.0,449.0453,449.8784,448.6572,449.1873,21462.0
2022-03-08 11:15:00,475.14,475.15,473.11,474.56,30199.0,449.8027,449.8121,447.8809,449.2536,30199.0
2022-03-08 11:20:00,474.57,474.79,473.02,473.48,35808.0,449.2631,449.4713,447.7957,448.2312,35808.0
2022-03-08 11:25:00,473.34,474.42,472.7,472.71,19357.0,448.0987,449.1211,447.4928,447.5022,19357.0
2022-03-08 11:30:00,472.9,473.15,471.52,473.15,50871.0,447.6821,447.9188,446.3757,447.9188,50871.0
2022-03-08 11:35:00,473.15,474.16,473.01,473.5,14338.0,447.9188,448.8749,447.7862,448.2501,14338.0
2022-03-08 11:40:00,473.59,474.12,472.98,473.99,11556.0,448.3353,448.8371,447.7578,448.714,11556.0
2022-03-08 11:45:00,474.02,474.35,473.51,473.81,32591.0,448.7424,449.0548,448.2596,448.5436,32591.0
2022-03-08 11:50:00,473.7,476.0,473.46,475.31,18514.0,448.4395,450.6168,448.2123,449.9636,18514.0
2022-03-08 11:55:00,475.31,475.58,474.38,475.14,13374.0,449.9636,450.2192,449.0832,449.8027,13374.0
2022-03-08 12:00:00,475.29,477.67,474.73,476.48,32545.0,449.9447,452.1978,449.4145,451.0712,32545.0
2022-03-08 12:05:00,476.55,477.13,476.34,476.74,13758.0,451.1375,451.6865,450.9387,451.3173,13758.0
2022-03-08 12:10:00,476.84,478.38,476.74,478.22,45661.0,451.412,452.8699,451.3173,452.7184,45661.0
2022-03-08 12:15:00,478.23,479.89,477.66,478.93,23075.0,452.7279,454.2994,452.1883,453.3906,23075.0
2022-03-08 12:20:00,479.0,479.52,478.32,478.34,15045.0,453.4568,453.9491,452.8131,452.832,15045.0
2022-03-08 12:25:00,478.6,480.19,478.16,480.01,23465.0,453.0782,454.5834,452.6616,454.413,23465.0
2022-03-08 12:30:00,480.1,481.41,479.57,480.81,30062.0,454.4982,455.7383,453.9964,455.1703,30062.0
2022-03-08 12:35:00,480.69,481.33,479.97,481.3,11228.0,455.0567,455.6626,454.3751,455.6342,11228.0
2022-03-08 12:40:00,481.34,481.36,480.19,480.75,21974.0,455.672,455.691,454.5834,455.1135,21974.0
2022-03-08 12:45:00,480.27,480.66,479.57,480.66,19448.0,454.6591,455.0283,453.9964,455.0283,19448.0
2022-03-08 12:50:00,480.1,481.98,480.08,481.98,12211.0,454.4982,456.2779,454.4792,456.2779,12211.0
2022-03-08 12:55:00,482.06,483.0,481.58,482.0,33448.0,456.3536,457.2435,455.8992,456.2968,33448.0
2022-03-08 13:00:00,482.04,482.99,481.88,482.75,25584.0,456.3347,457.2341,456.1832,457.0069,25584.0
2022-03-08 13:05:00,482.76,483.25,482.59,483.17,21330.0,457.0163,457.4802,456.8554,457.4045,21330.0
2022-03-08 13:10:00,483.0,483.3,482.1,482.4,18724.0,457.2435,457.5275,456.3915,456.6755,18724.0
2022-03-08 13:15:00,482.56,482.87,482.4,482.71,12170.0,456.827,457.1205,456.6755,456.969,12170.0
2022-03-08 13:20:00,482.98,482.98,482.0,482.03,11646.0,457.2246,457.2246,456.2968,456.3252,11646.0
2022-03-08 13:25:00,481.71,481.71,480.36,480.62,10306.0,456.0223,456.0223,454.7443,454.9904,10306.0
2022-03-08 13:30:00,480.58,480.84,479.52,480.31,10185.0,454.9526,455.1987,453.9491,454.697,10185.0
2022-03-08 13:35:00,480.31,480.52,478.5,478.79,8507.0,454.697,454.8958,452.9835,453.258,8507.0
2022-03-08 13:40:00,479.03,479.39,478.1,478.7,10090.0,453.4852,453.826,452.6048,453.1728,10090.0
2022-03-08 13:45:00,478.66,478.93,477.62,478.09,11482.0,453.135,453.3906,452.1504,452.5954,11482.0
2022-03-08 13:50:00,478.08,478.12,476.82,476.99,10399.0,452.5859,452.6238,451.3931,451.554,10399.0
2022-03-08 13:55:00,477.02,477.34,475.8,476.22,8668.0,451.5824,451.8853,450.4275,450.8251,8668.0
2022-03-08 14:00:00,476.17,476.36,474.79,475.35,7591.0,450.7777,450.9576,449.4713,450.0015,7591.0
2022-03-08 14:05:00,475.5,476.83,475.35,476.51,10423.0,450.1435,451.4025,450.0015,451.0996,10423.0
2022-03-08 14:10:00,476.43,476.64,475.63,476.22,4476.0,451.0239,451.2227,450.2665,450.8251,4476.0
2022-03-08 14:15:00,475.84,476.81,475.84,476.12,4663.0,450.4653,451.3836,450.4653,450.7304,4663.0
2022-03-08 14:20:00,476.04,476.14,475.02,476.0,8235.0,450.6547,450.7493,449.6891,450.6168,8235.0
2022-03-08 14:25:00,475.84,476.89,475.84,476.62,12424.0,450.4653,451.4593,450.4653,451.2037,12424.0
2022-03-08 14:30:00,476.42,476.99,475.66,475.78,7947.0,451.0144,451.554,450.2949,450.4085,7947.0
2022-03-08 14:35:00,475.76,477.06,475.76,476.85,13310.0,450.3896,451.6203,450.3896,451.4215,13310.0
2022-03-08 14:40:00,476.76,477.3,476.36,477.3,11895.0,451.3363,451.8475,450.9576,451.8475,11895.0
2022-03-08 14:45:00,477.36,479.16,477.36,479.16,17471.0,451.9043,453.6083,451.9043,453.6083,17471.0
2022-03-08 14:50:00,479.11,479.77,479.1,479.22,9013.0,453.561,454.1858,453.5515,453.6651,9013.0
2022-03-08 14:55:00,479.25,480.03,478.22,479.23,10975.0,453.6935,454.4319,452.7184,453.6746,10975.0
2022-03-08 15:00:00,479.11,480.43,478.82,480.37,8496.0,453.561,454.8106,453.2864,454.7538,8496.0
2022-03-08 15:05:00,480.12,480.26,479.67,480.16,7284.0,454.5171,454.6496,454.0911,454.555,7284.0
2022-03-08 15:10:00,480.28,480.53,479.22,480.04,11426.0,454.6686,454.9052,453.6651,454.4414,11426.0
2022-03-08 15:15:00,479.93,480.21,478.95,479.22,24085.0,454.3372,454.6023,453.4095,453.6651,24085.0
2022-03-08 15:20:00,479.4,479.58,478.51,478.97,13525.0,453.8355,454.0059,452.993,453.4284,13525.0
2022-03-08 15:25:00,478.96,478.96,476.1,476.1,11890.0,453.419,453.419,450.7115,450.7115,11890.0
2022-03-08 15:30:00,476.26,476.26,474.24,474.44,19474.0,450.8629,450.8629,448.9507,449.14,19474.0
2022-03-08 15:35:00,474.11,475.79,474.09,475.72,14200.0,448.8276,450.418,448.8087,450.3517,14200.0
2022-03-08 15:40:00,475.82,476.1,474.65,474.74,36544.0,450.4464,450.7115,449.3388,449.424,36544.0
2022-03-08 15:45:00,474.94,475.3,474.21,474.48,21891.0,449.6133,449.9541,448.9223,449.1779,21891.0
2022-03-08 15:50:00,474.67,476.43,474.2,474.52,32088.0,449.3577,451.0239,448.9128,449.2157,32088.0
2022-03-08 15:55:00,474.62,474.87,473.11,473.2,107847.0,449.3104,449.5471,447.8809,447.9661,107847.0
2022-03-09 09:30:00,482.58,483.59,477.85,479.13,96894.0,456.8459,457.8021,452.3682,453.5799,96894.0
2022-03-09 09:35:00,479.13,479.97,478.08,478.52,21252.0,453.5799,454.3751,452.5859,453.0024,21252.0
2022-03-09 09:40:00,478.54,479.84,477.61,477.99,18296.0,453.0214,454.252,452.1409,452.5007,18296.0
2022-03-09 09:45:00,478.11,478.36,476.36,476.36,17600.0,452.6143,452.851,450.9576,450.9576,17600.0
2022-03-09 09:50:00,476.2,476.5,474.57,474.89,16681.0,450.8061,451.0901,449.2631,449.566,16681.0
2022-03-09 09:55:00,474.81,475.0,473.59,474.01,19477.0,449.4903,449.6701,448.3353,448.7329,19477.0
2022-03-09 10:00:00,474.06,476.76,473.9,476.75,17828.0,448.7803,451.3363,448.6288,451.3268,17828.0
2022-03-09 10:05:00,476.52,477.48,476.36,477.08,25626.0,451.1091,452.0179,450.9576,451.6392,25626.0
2022-03-09 10:10:00,477.19,477.57,476.64,477.39,19721.0,451.7433,452.1031,451.2227,451.9327,19721.0
2022-03-09 10:15:00,477.6,478.0,476.06,476.06,19728.0,452.1315,452.5102,450.6736,450.6736,19728.0
2022-03-09 10:20:00,476.14,476.38,475.05,475.77,17893.0,450.7493,450.9765,449.7175,450.3991,17893.0
2022-03-09 10:25:00,475.7,475.83,474.83,475.0,14055.0,450.3328,450.4559,449.5092,449.6701,14055.0
2022-03-09 10:30:00,474.97,475.22,473.89,475.17,15002.0,449.6417,449.8784,448.6193,449.8311,15002.0
2022-03-09 10:35:00,475.32,475.9,475.17,475.17,16452.0,449.9731,450.5221,449.8311,449.8311,16452.0
2022-03-09 10:40:00,475.28,475.57,474.63,475.04,20374.0,449.9352,450.2097,449.3199,449.708,20374.0
2022-03-09 10:45:00,475.12,476.78,475.11,476.76,19027.0,449.7837,451.3552,449.7743,451.3363,19027.0
2022-03-09 10:50:00,476.96,477.52,476.43,476.76,24686.0,451.5256,452.0557,451.0239,451.3363,24686.0
2022-03-09 10:55:00,476.69,476.94,476.12,476.31,18401.0,451.27,451.5067,450.7304,450.9103,18401.0
2022-03-09 11:00:00,476.31,476.42,474.82,475.0,17820.0,450.9103,451.0144,449.4997,449.6701,17820.0
2022-03-09 11:05:00,475.18,476.4,474.96,475.87,15103.0,449.8405,450.9955,449.6323,450.4937,15103.0
2022-03-09 11:10:00,475.97,476.02,475.19,475.25,23690.0,450.5884,450.6357,449.85,449.9068,23690.0
2022-03-09 11:15:00,475.37,476.21,475.27,475.91,12870.0,450.0204,450.8156,449.9257,450.5316,12870.0
2022-03-09 11:20:00,476.04,476.19,475.35,475.45,17112.0,450.6547,450.7967,450.0015,450.0961,17112.0
2022-03-09 11:25:00,475.4,476.57,475.4,476.18,20165.0,450.0488,451.1564,450.0488,450.7872,20165.0
2022-03-09 11:30:00,476.19,477.78,476.02,477.42,40637.0,450.7967,452.3019,450.6357,451.9611,40637.0
2022-03-09 11:35:00,477.4,477.5,475.92,476.22,30691.0,451.9421,452.0368,450.5411,450.8251,30691.0
2022-03-09 11:40:00,476.21,477.25,475.98,477.04,19626.0,450.8156,451.8001,450.5979,451.6013,19626.0
2022-03-09 11:45:00,477.07,478.72,476.94,478.6,31761.0,451.6297,453.1918,451.5067,453.0782,31761.0
2022-03-09 11:50:00,478.61,479.33,478.49,478.97,35558.0,453.0876,453.7692,452.974,453.4284,35558.0
2022-03-09 11:55:00,479.08,480.05,479.0,479.96,18620.0,453.5326,454.4508,453.4568,454.3656,18620.0
2022-03-09 12:00:00,479.96,480.4,479.74,480.03,12196.0,454.3656,454.7822,454.1574,454.4319,12196.0
2022-03-09 12:05:00,480.24,481.91,480.24,481.84,15125.0,454.6307,456.2116,454.6307,456.1454,15125.0
2022-03-09 12:10:00,481.8,482.16,481.6,482.14,27198.0,456.1075,456.4483,455.9182,456.4294,27198.0
2022-03-09 12:15:00,482.26,484.31,482.19,483.63,30139.0,456.543,458.4837,456.4767,457.8399,30139.0
2022-03-09 12:20:00,483.6,484.69,483.26,483.34,15302.0,457.8115,458.8434,457.4897,457.5654,15302.0
2022-03-09 12:25:00,483.52,483.82,482.79,483.82,5174.0,457.7358,458.0198,457.0447,458.0198,5174.0
2022-03-09 12:30:00,483.95,484.07,483.46,483.79,7947.0,458.1429,458.2565,457.679,457.9914,7947.0
2022-03-09 12:35:00,483.83,485.13,483.76,485.0,8293.0,458.0293,459.2599,457.963,459.1369,8293.0
2022-03-09 12:40:00,484.96,485.03,483.83,484.29,8643.0,459.099,459.1653,458.0293,458.4647,8643.0
2022-03-09 12:45:00,484.19,484.4,483.81,484.24,5179.0,458.3701,458.5689,458.0103,458.4174,5179.0
2022-03-09 12:50:00,484.45,484.6,483.79,484.19,8137.0,458.6162,458.7582,457.9914,458.3701,8137.0
2022-03-09 12:55:00,484.27,485.22,484.11,485.03,5466.0,458.4458,459.3451,458.2943,459.1653,5466.0
2022-03-09 13:00:00,485.18,485.18,484.42,484.42,7433.0,459.3073,459.3073,458.5878,458.5878,7433.0
2022-03-09 13:05:00,484.33,484.33,483.78,484.11,6310.0,458.5026,458.5026,457.9819,458.2943,6310.0
2022-03-09 13:10:00,484.12,485.0,484.08,485.0,7296.0,458.3038,459.1369,458.2659,459.1369,7296.0
2022-03-09 13:15:00,485.06,485.24,484.78,485.12,11077.0,459.1937,459.3641,458.9286,459.2505,11077.0
2022-03-09 13:20:00,485.06,485.47,484.97,485.27,7226.0,459.1937,459.5818,459.1085,459.3925,7226.0
2022-03-09 13:25:00,485.3,485.64,485.27,485.64,10680.0,459.4209,459.7427,459.3925,459.7427,10680.0
2022-03-09 13:30:00,485.71,485.76,484.95,484.96,9353.0,459.809,459.8563,459.0895,459.099,9353.0
2022-03-09 13:35:00,485.09,485.4,484.44,484.86,9763.0,459.2221,459.5155,458.6067,459.0043,9763.0
2022-03-09 13:40:00,484.98,485.37,484.58,484.78,12309.0,459.1179,459.4871,458.7393,458.9286,12309.0
2022-03-09 13:45:00,484.75,484.76,484.03,484.4,5103.0,458.9002,458.9097,458.2186,458.5689,5103.0
2022-03-09 13:50:00,484.28,484.94,484.21,484.7,8592.0,458.4553,459.0801,458.389,458.8529,8592.0
2022-03-09 13:55:00,484.7,485.26,484.55,485.25,7054.0,458.8529,459.383,458.7109,459.3735,7054.0
2022-03-09 14:00:00,485.35,486.0,485.03,486.0,12735.0,459.4682,460.0835,459.1653,460.0835,12735.0
2022-03-09 14:05:00,485.97,486.0,485.24,485.24,7241.0,460.0551,460.0835,459.3641,459.3641,7241.0
2022-03-09 14:10:00,485.3,485.4,484.65,485.15,8786.0,459.4209,459.5155,458.8055,459.2789,8786.0
2022-03-09 14:15:00,485.16,485.3,484.61,484.79,5895.0,459.2883,459.4209,458.7677,458.9381,5895.0
2022-03-09 14:20:00,484.69,484.96,484.22,484.4,5099.0,458.8434,459.099,458.3985,458.5689,5099.0
2022-03-09 14:25:00,484.12,484.47,484.11,484.44,5896.0,458.3038,458.6351,458.2943,458.6067,5896.0
2022-03-09 14:30:00,484.62,485.59,484.62,485.46,7955.0,458.7771,459.6954,458.7771,459.5723,7955.0
2022-03-09 14:35:00,485.64,485.68,485.39,485.59,7381.0,459.7427,459.7806,459.5061,459.6954,7381.0
2022-03-09 14:40:00,485.71,485.93,485.37,485.6,7811.0,459.809,460.0173,459.4871,459.7049,7811.0
2022-03-09 14:45:00,485.52,485.78,485.17,485.47,10393.0,459.6291,459.8753,459.2978,459.5818,10393.0
2022-03-09 14:50:00,485.65,486.0,484.77,484.86,14310.0,459.7522,460.0835,458.9191,459.0043,14310.0
2022-03-09 14:55:00,484.89,485.28,484.71,484.74,9969.0,459.0327,459.4019,458.8623,458.8907,9969.0
2022-03-09 15:00:00,484.75,485.75,484.75,485.75,13521.0,458.9002,459.8469,458.9002,459.8469,13521.0
2022-03-09 15:05:00,485.82,486.26,485.77,486.26,29422.0,459.9131,460.3297,459.8658,460.3297,29422.0
2022-03-09 15:10:00,486.4,486.76,486.2,486.76,23028.0,460.4622,460.803,460.2729,460.803,23028.0
2022-03-09 15:15:00,486.86,486.88,485.79,486.26,27709.0,460.8977,460.9166,459.8847,460.3297,27709.0
2022-03-09 15:20:00,486.31,487.61,486.3,487.32,17973.0,460.377,461.6077,460.3675,461.3332,17973.0
2022-03-09 15:25:00,487.27,487.39,486.63,486.86,17361.0,461.2858,461.3994,460.6799,460.8977,17361.0
2022-03-09 15:30:00,487.02,487.72,486.9,487.08,23435.0,461.0492,461.7118,460.9356,461.106,23435.0
2022-03-09 15:35:00,487.02,487.17,486.31,486.53,17164.0,461.0492,461.1912,460.377,460.5853,17164.0
2022-03-09 15:40:00,486.66,487.12,486.47,486.76,15945.0,460.7083,461.1438,460.5285,460.803,15945.0
2022-03-09 15:45:00,486.65,486.9,485.41,486.21,35751.0,460.6989,460.9356,459.525,460.2823,35751.0
2022-03-09 15:50:00,486.25,486.86,484.65,485.42,47231.0,460.3202,460.8977,458.8055,459.5345,47231.0
2022-03-09 15:55:00,485.24,485.75,484.45,485.69,125662.0,459.3641,459.8469,458.6162,459.7901,125662.0
2022-03-10 09:30:00,479.33,481.9,479.0,481.04,74946.0,453.7692,456.2022,453.4568,455.388,74946.0
2022-03-10 09:35:00,481.18,481.27,478.5,478.79,28363.0,455.5206,455.6058,452.9835,453.258,28363.0
2022-03-10 09:40:00,479.39,480.21,478.46,479.32,22928.0,453.826,454.6023,452.9456,453.7598,22928.0
2022-03-10 09:45:00,479.4,480.03,477.83,478.2,22071.0,453.8355,454.4319,452.3492,452.6995,22071.0
2022-03-10 09:50:00,478.36,480.41,478.08,480.2,11400.0,452.851,454.7916,452.5859,454.5928,11400.0
2022-03-10 09:55:00,480.17,481.76,480.16,480.91,14475.0,454.5644,456.0696,454.555,455.265,14475.0
2022-03-10 10:00:00,480.64,481.09,480.28,480.76,9127.0,455.0094,455.4354,454.6686,455.123,9127.0
2022-03-10 10:05:00,480.93,482.37,480.93,482.37,10236.0,455.2839,456.6471,455.2839,456.6471,10236.0
2022-03-10 10:10:00,482.02,482.19,480.87,480.87,6250.0,456.3158,456.4767,455.2271,455.2271,6250.0
2022-03-10 10:15:00,480.69,481.62,480.69,480.94,9742.0,455.0567,455.9371,455.0567,455.2934,9742.0
2022-03-10 10:20:00,480.96,481.15,480.27,480.5,7674.0,455.3123,455.4922,454.6591,454.8768,7674.0
2022-03-10 10:25:00,480.64,481.27,480.03,480.04,13884.0,455.0094,455.6058,454.4319,454.4414,13884.0
2022-03-10 10:30:00,480.12,480.44,479.7,479.79,6287.0,454.5171,454.82,454.1195,454.2047,6287.0
2022-03-10 10:35:00,479.75,480.79,479.75,480.74,7929.0,454.1668,455.1514,454.1668,455.104,7929.0
2022-03-10 10:40:00,480.73,481.82,480.73,481.78,11042.0,455.0946,456.1264,455.0946,456.0886,11042.0
2022-03-10 10:45:00,481.89,483.09,481.56,482.88,14192.0,456.1927,457.3287,455.8803,457.1299,14192.0
2022-03-10 10:50:00,482.74,482.78,481.89,481.92,6201.0,456.9974,457.0353,456.1927,456.2211,6201.0
2022-03-10 10:55:00,481.9,482.27,481.46,482.16,9910.0,456.2022,456.5525,455.7856,456.4483,9910.0
2022-03-10 11:00:00,482.1,482.32,481.52,481.52,5920.0,456.3915,456.5998,455.8424,455.8424,5920.0
2022-03-10 11:05:00,481.63,483.09,481.51,483.04,7044.0,455.9466,457.3287,455.833,457.2814,7044.0
2022-03-10 11:10:00,482.69,483.08,482.53,482.89,6635.0,456.9501,457.3193,456.7986,457.1394,6635.0
2022-03-10 11:15:00,482.66,482.66,481.78,481.87,5368.0,456.9217,456.9217,456.0886,456.1738,5368.0
2022-03-10 11:20:00,481.89,482.43,481.16,481.51,7609.0,456.1927,456.7039,455.5016,455.833,7609.0
2022-03-10 11:25:00,481.53,481.54,479.14,479.45,15939.0,455.8519,455.8614,453.5894,453.8828,15939.0
2022-03-10 11:30:00,479.39,480.18,479.0,479.53,12386.0,453.826,454.5739,453.4568,453.9586,12386.0
2022-03-10 11:35:00,479.61,479.74,478.73,478.74,15100.0,454.0343,454.1574,453.2012,453.2107,15100.0
2022-03-10 11:40:00,479.04,480.17,478.73,480.14,4170.0,453.4947,454.5644,453.2012,454.536,4170.0
2022-03-10 11:45:00,480.11,480.24,479.55,480.04,3931.0,454.5076,454.6307,453.9775,454.4414,3931.0
2022-03-10 11:50:00,480.07,480.99,479.89,480.88,2814.0,454.4698,455.3407,454.2994,455.2366,2814.0
2022-03-10 11:55:00,480.84,481.15,480.67,480.89,5117.0,455.1987,455.4922,455.0378,455.246,5117.0
2022-03-10 12:00:00,480.95,481.38,480.87,481.38,4416.0,455.3028,455.7099,455.2271,455.7099,4416.0
2022-03-10 12:05:00,481.52,482.26,481.41,482.15,12054.0,455.8424,456.543,455.7383,456.4388,12054.0
2022-03-10 12:10:00,482.17,482.61,482.01,482.17,5077.0,456.4578,456.8743,456.3063,456.4578,5077.0
2022-03-10 12:15:00,482.06,482.42,481.87,482.42,5221.0,456.3536,456.6945,456.1738,456.6945,5221.0
2022-03-10 12:20:00,482.37,483.04,482.2,483.0,6285.0,456.6471,457.2814,456.4862,457.2435,6285.0
2022-03-10 12:25:00,483.05,484.0,482.89,483.97,9392.0,457.2909,458.1902,457.1394,458.1618,9392.0
2022-03-10 12:30:00,483.99,484.1,483.36,483.39,21847.0,458.1807,458.2849,457.5843,457.6127,21847.0
2022-03-10 12:35:00,483.37,483.38,482.44,482.5,4177.0,457.5938,457.6033,456.7134,456.7702,4177.0
2022-03-10 12:40:00,482.56,482.76,481.9,481.97,7811.0,456.827,457.0163,456.2022,456.2684,7811.0
2022-03-10 12:45:00,482.02,482.39,482.02,482.27,3477.0,456.3158,456.6661,456.3158,456.5525,3477.0
2022-03-10 12:50:00,482.3,482.67,481.94,482.57,10460.0,456.5809,456.9311,456.24,456.8365,10460.0
2022-03-10 12:55:00,482.64,483.71,482.63,483.69,5233.0,456.9027,457.9157,456.8933,457.8967,5233.0
2022-03-10 13:00:00,483.75,484.45,483.59,483.98,5771.0,457.9535,458.6162,457.8021,458.1713,5771.0
2022-03-10 13:05:00,484.14,484.66,484.14,484.55,4941.0,458.3227,458.815,458.3227,458.7109,4941.0
2022-03-10 13:10:00,484.37,484.93,484.06,484.11,12153.0,458.5405,459.0706,458.247,458.2943,12153.0
2022-03-10 13:15:00,484.04,484.95,484.03,484.71,8285.0,458.2281,459.0895,458.2186,458.8623,8285.0
2022-03-10 13:20:00,484.7,484.72,484.22,484.55,4877.0,458.8529,458.8718,458.3985,458.7109,4877.0
2022-03-10 13:25:00,484.53,485.32,484.42,485.14,6215.0,458.6919,459.4398,458.5878,459.2694,6215.0
2022-03-10 13:30:00,484.98,485.45,484.75,485.44,9905.0,459.1179,459.5629,458.9002,459.5534,9905.0
2022-03-10 13:35:00,485.5,486.13,485.43,485.81,14968.0,459.6102,460.2066,459.5439,459.9037,14968.0
2022-03-10 13:40:00,485.91,486.07,485.3,485.42,8399.0,459.9983,460.1498,459.4209,459.5345,8399.0
2022-03-10 13:45:00,485.48,486.25,485.48,486.11,7336.0,459.5913,460.3202,459.5913,460.1877,7336.0
2022-03-10 13:50:00,485.96,486.49,485.14,485.42,9136.0,460.0457,460.5474,459.2694,459.5345,9136.0
2022-03-10 13:55:00,485.33,486.12,485.15,485.93,7578.0,459.4493,460.1971,459.2789,460.0173,7578.0
2022-03-10 14:00:00,486.07,487.16,486.07,486.86,15569.0,460.1498,461.1817,460.1498,460.8977,15569.0
2022-03-10 14:05:00,486.97,486.97,486.12,486.34,5878.0,461.0018,461.0018,460.1971,460.4054,5878.0
2022-03-10 14:10:00,486.49,487.04,486.22,487.01,6721.0,460.5474,461.0681,460.2918,461.0397,6721.0
2022-03-10 14:15:00,486.98,487.31,486.89,487.2,8283.0,461.0113,461.3237,460.9261,461.2196,8283.0
2022-03-10 14:20:00,487.34,487.45,486.67,486.67,10491.0,461.3521,461.4562,460.7178,460.7178,10491.0
2022-03-10 14:25:00,486.82,487.13,486.58,486.73,6298.0,460.8598,461.1533,460.6326,460.7746,6298.0
2022-03-10 14:30:00,486.76,487.99,486.76,487.79,7363.0,460.803,461.9674,460.803,461.7781,7363.0
2022-03-10 14:35:00,487.78,488.29,487.77,488.28,14777.0,461.7686,462.2514,461.7592,462.242,14777.0
2022-03-10 14:40:00,488.22,488.36,487.53,487.57,6537.0,462.1852,462.3177,461.532,461.5698,6537.0
2022-03-10 14:45:00,487.63,489.18,487.63,489.18,13760.0,461.6266,463.094,461.6266,463.094,13760.0
2022-03-10 14:50:00,489.1,489.76,489.1,489.72,11277.0,463.0182,463.643,463.0182,463.6052,11277.0
2022-03-10 14:55:00,489.67,489.93,489.64,489.89,12109.0,463.5578,463.804,463.5294,463.7661,12109.0
2022-03-10 15:00:00,489.91,489.92,489.5,489.71,7663.0,463.785,463.7945,463.3969,463.5957,7663.0
2022-03-10 15:05:00,489.73,490.82,489.73,490.81,20911.0,463.6146,464.6465,463.6146,464.637,20911.0
2022-03-10 15:10:00,490.92,490.92,489.58,490.25,18661.0,464.7412,464.7412,463.4726,464.1069,18661.0
2022-03-10 15:15:00,490.38,490.85,489.83,490.04,23853.0,464.23,464.6749,463.7093,463.9081,23853.0
2022-03-10 15:20:00,489.96,490.09,488.95,489.13,27237.0,463.8324,463.9554,462.8762,463.0466,27237.0
2022-03-10 15:25:00,489.18,489.79,489.01,489.7,18479.0,463.094,463.6714,462.933,463.5862,18479.0
2022-03-10 15:30:00,489.84,491.2,489.75,491.2,28523.0,463.7188,465.0062,463.6336,465.0062,28523.0
2022-03-10 15:35:00,491.02,491.23,490.46,491.23,28626.0,464.8358,465.0346,464.3057,465.0346,28626.0
2022-03-10 15:40:00,491.26,491.66,491.0,491.21,30598.0,465.063,465.4417,464.8169,465.0157,30598.0
2022-03-10 15:45:00,491.1,491.52,490.66,490.95,30841.0,464.9116,465.3092,464.495,464.7696,30841.0
2022-03-10 15:50:00,490.92,493.38,490.92,492.77,46721.0,464.7412,467.07,464.7412,466.4925,46721.0
2022-03-10 15:55:00,492.68,493.71,491.26,491.45,188118.0,466.4073,467.3824,465.063,465.2429,188118.0
2022-03-11 09:30:00,487.83,492.07,486.08,491.0,74275.0,463.2027,467.2287,461.5411,466.2127,74275.0
2022-03-11 09:35:00,490.58,493.8,490.58,491.5,35749.0,465.8139,468.8713,465.8139,466.6875,35749.0
2022-03-11 09:40:00,491.43,493.22,491.0,492.88,26686.0,466.621,468.3206,466.2127,467.9978,26686.0
2022-03-11 09:45:00,492.9,493.54,491.86,492.75,42839.0,468.0168,468.6245,467.0293,467.8744,42839.0
2022-03-11 09:50:00,492.76,492.99,490.99,491.34,35272.0,467.8839,468.1022,466.2032,466.5355,35272.0
2022-03-11 09:55:00,491.27,491.61,490.47,491.06,18415.0,466.4691,466.7919,465.7095,466.2697,18415.0
2022-03-11 10:00:00,491.1,491.1,488.05,488.31,15268.0,466.3077,466.3077,463.4116,463.6585,15268.0
2022-03-11 10:05:00,488.31,488.52,486.79,486.79,15911.0,463.6585,463.8579,462.2152,462.2152,15911.0
2022-03-11 10:10:00,487.03,488.26,486.83,487.7,12770.0,462.4431,463.611,462.2532,463.0793,12770.0
2022-03-11 10:15:00,487.69,488.44,487.22,488.26,15011.0,463.0698,463.7819,462.6235,463.611,15011.0
2022-03-11 10:20:00,488.29,488.29,487.21,487.65,9853.0,463.6395,463.6395,462.614,463.0318,9853.0
2022-03-11 10:25:00,487.9,489.17,487.89,488.4,24072.0,463.2692,464.4751,463.2597,463.744,24072.0
2022-03-11 10:30:00,488.34,488.42,487.21,488.11,18469.0,463.687,463.7629,462.614,463.4686,18469.0
2022-03-11 10:35:00,488.2,489.28,488.2,489.09,21069.0,463.5541,464.5795,463.5541,464.3991,21069.0
2022-03-11 10:40:00,489.16,490.0,488.71,489.36,11428.0,464.4656,465.2632,464.0383,464.6555,11428.0
2022-03-11 10:45:00,488.95,489.9,488.66,489.9,15740.0,464.2662,465.1682,463.9908,465.1682,15740.0
2022-03-11 10:50:00,490.05,491.22,490.05,491.22,23722.0,465.3107,466.4216,465.3107,466.4216,23722.0
2022-03-11 10:55:00,491.51,491.67,490.36,490.4,25464.0,466.697,466.8489,465.605,465.643,25464.0
2022-03-11 11:00:00,490.38,490.84,489.4,489.81,9121.0,465.624,466.0608,464.6935,465.0828,9121.0
2022-03-11 11:05:00,489.72,489.72,489.19,489.32,8763.0,464.9973,464.9973,464.4941,464.6175,8763.0
2022-03-11 11:10:00,489.39,489.51,488.88,488.91,10325.0,464.684,464.7979,464.1997,464.2282,10325.0
2022-03-11 11:15:00,489.09,489.42,488.36,488.81,6691.0,464.3991,464.7125,463.706,464.1333,6691.0
2022-03-11 11:20:00,488.81,489.13,488.26,488.54,10507.0,464.1333,464.4371,463.611,463.8769,10507.0
2022-03-11 11:25:00,488.39,488.65,488.01,488.47,7571.0,463.7345,463.9813,463.3736,463.8104,7571.0
2022-03-11 11:30:00,488.34,488.37,487.08,487.39,11436.0,463.687,463.7155,462.4906,462.7849,11436.0
2022-03-11 11:35:00,487.28,488.37,487.2,488.03,7828.0,462.6805,463.7155,462.6045,463.3926,7828.0
2022-03-11 11:40:00,487.86,488.06,486.64,486.72,9561.0,463.2312,463.4211,462.0728,462.1488,9561.0
2022-03-11 11:45:00,487.21,487.39,486.52,486.82,5534.0,462.614,462.7849,461.9589,462.2437,5534.0
2022-03-11 11:50:00,486.85,487.25,486.47,487.25,5929.0,462.2722,462.652,461.9114,462.652,5929.0
2022-03-11 11:55:00,487.4,487.6,485.99,486.56,9566.0,462.7944,462.9843,461.4556,461.9968,9566.0
2022-03-11 12:00:00,486.57,486.57,485.64,486.21,5623.0,462.0063,462.0063,461.1233,461.6645,5623.0
2022-03-11 12:05:00,486.43,486.68,485.08,485.29,9542.0,461.8734,462.1108,460.5916,460.791,9542.0
2022-03-11 12:10:00,485.46,486.1,485.0,485.61,5727.0,460.9524,461.5601,460.5156,461.0948,5727.0
2022-03-11 12:15:00,485.4,485.96,485.39,485.63,6453.0,460.8954,461.4271,460.8859,461.1138,6453.0
2022-03-11 12:20:00,485.72,486.13,485.57,486.13,3881.0,461.1993,461.5886,461.0568,461.5886,3881.0
2022-03-11 12:25:00,486.0,486.22,485.38,485.46,6257.0,461.4651,461.674,460.8764,460.9524,6257.0
2022-03-11 12:30:00,485.22,485.69,485.13,485.55,6293.0,460.7245,461.1708,460.639,461.0378,6293.0
2022-03-11 12:35:00,485.46,485.46,484.94,485.15,4971.0,460.9524,460.9524,460.4586,460.658,4971.0
2022-03-11 12:40:00,485.23,485.63,485.23,485.37,4536.0,460.734,461.1138,460.734,460.8669,4536.0
2022-03-11 12:45:00,485.5,485.99,485.28,485.35,6367.0,460.9904,461.4556,460.7815,460.8479,6367.0
2022-03-11 12:50:00,485.29,486.69,485.29,486.57,6031.0,460.791,462.1203,460.791,462.0063,6031.0
2022-03-11 12:55:00,486.64,486.64,486.07,486.33,12146.0,462.0728,462.0728,461.5316,461.7785,12146.0
2022-03-11 13:00:00,486.35,486.77,485.93,486.77,7041.0,461.7975,462.1962,461.3987,462.1962,7041.0
2022-03-11 13:05:00,486.7,486.9,486.47,486.88,5949.0,462.1298,462.3197,461.9114,462.3007,5949.0
2022-03-11 13:10:00,486.97,487.38,486.88,487.21,3824.0,462.3862,462.7755,462.3007,462.614,3824.0
2022-03-11 13:15:00,487.25,487.31,486.91,487.3,4884.0,462.652,462.709,462.3292,462.6995,4884.0
2022-03-11 13:20:00,487.37,487.62,487.06,487.62,4547.0,462.766,463.0033,462.4716,463.0033,4547.0
2022-03-11 13:25:00,487.61,488.26,487.61,487.89,4626.0,462.9938,463.611,462.9938,463.2597,4626.0
2022-03-11 13:30:00,488.06,488.14,487.27,487.28,4015.0,463.4211,463.4971,462.671,462.6805,4015.0
2022-03-11 13:35:00,487.41,487.76,487.29,487.67,4544.0,462.8039,463.1363,462.69,463.0508,4544.0
2022-03-11 13:40:00,487.62,487.7,486.98,487.04,3519.0,463.0033,463.0793,462.3956,462.4526,3519.0
2022-03-11 13:45:00,487.37,487.43,486.83,486.92,4025.0,462.766,462.8229,462.2532,462.3387,4025.0
2022-03-11 13:50:00,486.95,487.09,485.7,486.04,8138.0,462.3672,462.5001,461.1803,461.5031,8138.0
2022-03-11 13:55:00,485.97,486.44,485.58,485.58,7513.0,461.4366,461.8829,461.0663,461.0663,7513.0
2022-03-11 14:00:00,485.54,485.73,485.0,485.65,4907.0,461.0283,461.2087,460.5156,461.1328,4907.0
2022-03-11 14:05:00,485.85,486.49,485.63,486.36,17894.0,461.3227,461.9304,461.1138,461.8069,17894.0
2022-03-11 14:10:00,486.33,486.7,486.14,486.22,12059.0,461.7785,462.1298,461.5981,461.674,12059.0
2022-03-11 14:15:00,486.39,486.49,485.35,485.74,10633.0,461.8354,461.9304,460.8479,461.2182,10633.0
2022-03-11 14:20:00,485.7,486.0,485.53,485.9,4579.0,461.1803,461.4651,461.0188,461.3702,4579.0
2022-03-11 14:25:00,485.86,487.23,485.84,486.81,6694.0,461.3322,462.633,461.3132,462.2342,6694.0
2022-03-11 14:30:00,486.81,487.0,486.34,486.46,10056.0,462.2342,462.4146,461.788,461.9019,10056.0
2022-03-11 14:35:00,486.32,486.7,486.27,486.57,4928.0,461.769,462.1298,461.7215,462.0063,4928.0
2022-03-11 14:40:00,486.54,486.54,485.88,485.88,7707.0,461.9779,461.9779,461.3512,461.3512,7707.0
2022-03-11 14:45:00,485.75,486.24,485.63,486.24,3750.0,461.2277,461.693,461.1138,461.693,3750.0
2022-03-11 14:50:00,486.04,486.04,485.17,485.53,6809.0,461.5031,461.5031,460.677,461.0188,6809.0
2022-03-11 14:55:00,485.55,485.72,485.11,485.36,7336.0,461.0378,461.1993,460.62,460.8574,7336.0
2022-03-11 15:00:00,485.1,485.51,485.1,485.17,5998.0,460.6106,460.9999,460.6106,460.677,5998.0
2022-03-11 15:05:00,485.1,485.18,484.66,485.14,8782.0,460.6106,460.6865,460.1928,460.6485,8782.0
2022-03-11 15:10:00,485.14,485.71,485.07,485.28,5955.0,460.6485,461.1898,460.5821,460.7815,5955.0
2022-03-11 15:15:00,485.32,486.08,485.32,486.0,5584.0,460.8194,461.5411,460.8194,461.4651,5584.0
2022-03-11 15:20:00,485.88,486.29,485.73,485.82,7270.0,461.3512,461.7405,461.2087,461.2942,7270.0
2022-03-11 15:25:00,485.61,485.88,485.33,485.5,8072.0,461.0948,461.3512,460.8289,460.9904,8072.0
2022-03-11 15:30:00,485.33,485.37,484.25,484.26,9970.0,460.8289,460.8669,459.8035,459.813,9970.0
2022-03-11 15:35:00,484.37,484.88,484.31,484.34,8280.0,459.9174,460.4017,459.8604,459.8889,8280.0
2022-03-11 15:40:00,484.03,484.35,483.56,483.75,6784.0,459.5946,459.8984,459.1483,459.3287,6784.0
2022-03-11 15:45:00,483.83,484.0,483.36,483.7,12608.0,459.4047,459.5661,458.9584,459.2812,12608.0
2022-03-11 15:50:00,483.79,484.62,483.55,483.78,20429.0,459.3667,460.1548,459.1388,459.3572,20429.0
2022-03-11 15:55:00,483.78,484.41,482.51,483.09,147444.0,459.3572,459.9554,458.1513,458.702,147444.0
2022-03-14 09:30:00,490.4,492.57,489.04,489.97,78646.0,465.643,467.7034,464.3517,465.2347,78646.0
2022-03-14 09:35:00,490.18,490.18,486.56,486.85,14885.0,465.4341,465.4341,461.9968,462.2722,14885.0
2022-03-14 09:40:00,486.55,488.26,486.02,488.26,11024.0,461.9874,463.611,461.4841,463.611,11024.0
2022-03-14 09:45:00,488.64,488.74,487.16,487.87,22488.0,463.9718,464.0668,462.5666,463.2407,22488.0
2022-03-14 09:50:00,487.9,491.34,487.9,490.0,22618.0,463.2692,466.5355,463.2692,465.2632,22618.0
2022-03-14 09:55:00,490.5,492.94,490.5,492.56,24251.0,465.7379,468.0548,465.7379,467.6939,24251.0
2022-03-14 10:00:00,492.49,492.73,491.57,491.86,12382.0,467.6275,467.8554,466.7539,467.0293,12382.0
2022-03-14 10:05:00,491.84,492.15,490.5,491.25,27491.0,467.0103,467.3046,465.7379,466.4501,27491.0
2022-03-14 10:10:00,491.24,491.97,490.25,491.57,16741.0,466.4406,467.1337,465.5006,466.7539,16741.0
2022-03-14 10:15:00,491.42,491.54,490.01,490.35,9375.0,466.6115,466.7254,465.2727,465.5955,9375.0
2022-03-14 10:20:00,490.24,490.27,488.46,488.91,11255.0,465.4911,465.5196,463.8009,464.2282,11255.0
2022-03-14 10:25:00,489.27,490.48,489.25,490.48,12526.0,464.57,465.719,464.551,465.719,12526.0
2022-03-14 10:30:00,490.57,490.78,490.0,490.04,15554.0,465.8044,466.0038,465.2632,465.3012,15554.0
2022-03-14 10:35:00,490.01,490.55,489.92,490.5,10697.0,465.2727,465.7854,465.1872,465.7379,10697.0
2022-03-14 10:40:00,490.57,492.21,490.57,492.08,13671.0,465.8044,467.3616,465.8044,467.2382,13671.0
2022-03-14 10:45:00,492.04,493.85,492.03,493.63,16428.0,467.2002,468.9188,467.1907,468.7099,16428.0
2022-03-14 10:50:00,493.49,493.56,492.64,493.15,10077.0,468.577,468.6435,467.7699,468.2542,10077.0
2022-03-14 10:55:00,493.3,494.35,492.86,494.23,18356.0,468.3966,469.3936,467.9788,469.2796,18356.0
2022-03-14 11:00:00,494.33,494.33,493.43,493.43,19492.0,469.3746,469.3746,468.52,468.52,19492.0
2022-03-14 11:05:00,493.51,494.25,493.45,494.24,19597.0,468.596,469.2986,468.539,469.2891,19597.0
2022-03-14 11:10:00,494.4,495.22,493.55,494.7,15904.0,469.4411,470.2197,468.634,469.7259,15904.0
2022-03-14 11:15:00,494.6,494.99,494.13,494.25,8557.0,469.631,470.0013,469.1847,469.2986,8557.0
2022-03-14 11:20:00,494.24,494.84,494.23,494.62,11511.0,469.2891,469.8588,469.2796,469.65,11511.0
2022-03-14 11:25:00,494.57,495.59,494.55,494.58,14511.0,469.6025,470.571,469.5835,469.612,14511.0
2022-03-14 11:30:00,494.71,495.21,494.36,495.03,14792.0,469.7354,470.2102,469.4031,470.0393,14792.0
2022-03-14 11:35:00,495.04,495.22,494.3,494.36,16336.0,470.0488,470.2197,469.3461,469.4031,16336.0
2022-03-14 11:40:00,494.34,494.34,492.39,492.46,17069.0,469.3841,469.3841,467.5325,467.599,17069.0
2022-03-14 11:45:00,492.51,492.62,491.76,491.76,30503.0,467.6465,467.7509,466.9343,466.9343,30503.0
2022-03-14 11:50:00,491.74,492.63,491.26,492.23,18543.0,466.9153,467.7604,466.4596,467.3806,18543.0
2022-03-14 11:55:00,492.11,492.28,491.78,491.85,6459.0,467.2667,467.4281,466.9533,467.0198,6459.0
2022-03-14 12:00:00,491.83,491.83,490.31,490.31,34570.0,467.0008,467.0008,465.5575,465.5575,34570.0
2022-03-14 12:05:00,490.61,491.05,489.21,489.41,13753.0,465.8424,466.2602,464.5131,464.703,13753.0
2022-03-14 12:10:00,489.31,489.92,488.81,489.08,31517.0,464.608,465.1872,464.1333,464.3896,31517.0
2022-03-14 12:15:00,489.2,489.31,488.38,488.97,7345.0,464.5036,464.608,463.725,464.2852,7345.0
2022-03-14 12:20:00,489.0,489.61,488.2,489.41,5329.0,464.3137,464.8929,463.5541,464.703,5329.0
2022-03-14 12:25:00,489.56,490.07,489.41,489.86,11768.0,464.8454,465.3297,464.703,465.1303,11768.0
2022-03-14 12:30:00,489.92,490.09,489.47,489.82,6646.0,465.1872,465.3486,464.7599,465.0923,6646.0
2022-03-14 12:35:00,489.7,490.38,489.36,489.39,11099.0,464.9783,465.624,464.6555,464.684,11099.0
2022-03-14 12:40:00,489.51,489.96,489.17,489.17,5807.0,464.7979,465.2252,464.4751,464.4751,5807.0
2022-03-14 12:45:00,489.25,489.48,488.56,488.95,7560.0,464.551,464.7694,463.8959,464.2662,7560.0
2022-03-14 12:50:00,489.19,489.19,488.67,488.9,5437.0,464.4941,464.4941,464.0003,464.2187,5437.0
2022-03-14 12:55:00,488.89,490.39,488.85,490.08,8470.0,464.2092,465.6335,464.1712,465.3391,8470.0
2022-03-14 13:00:00,489.96,490.14,488.96,489.18,18654.0,465.2252,465.3961,464.2757,464.4846,18654.0
2022-03-14 13:05:00,489.16,489.84,489.16,489.41,6700.0,464.4656,465.1113,464.4656,464.703,6700.0
2022-03-14 13:10:00,489.69,489.83,489.49,489.56,11842.0,464.9688,465.1018,464.7789,464.8454,11842.0
2022-03-14 13:15:00,489.62,489.81,489.4,489.75,11858.0,464.9024,465.0828,464.6935,465.0258,11858.0
2022-03-14 13:20:00,489.7,489.85,489.08,489.5,13096.0,464.9783,465.1208,464.3896,464.7884,13096.0
2022-03-14 13:25:00,489.53,489.53,488.93,489.06,5196.0,464.8169,464.8169,464.2472,464.3706,5196.0
2022-03-14 13:30:00,489.06,489.25,488.24,488.35,11488.0,464.3706,464.551,463.592,463.6965,11488.0
2022-03-14 13:35:00,488.52,488.68,487.25,487.49,11201.0,463.8579,464.0098,462.652,462.8799,11201.0
2022-03-14 13:40:00,487.44,487.63,486.84,487.02,10609.0,462.8324,463.0128,462.2627,462.4336,10609.0
2022-03-14 13:45:00,487.02,487.23,485.97,486.02,9279.0,462.4336,462.633,461.4366,461.4841,9279.0
2022-03-14 13:50:00,486.24,486.28,485.48,486.14,18151.0,461.693,461.731,460.9714,461.5981,18151.0
2022-03-14 13:55:00,486.2,486.9,486.14,486.72,16126.0,461.655,462.3197,461.5981,462.1488,16126.0
2022-03-14 14:00:00,486.63,487.43,486.63,487.17,11291.0,462.0633,462.8229,462.0633,462.5761,11291.0
2022-03-14 14:05:00,487.28,487.92,487.28,487.47,9928.0,462.6805,463.2882,462.6805,462.8609,9928.0
2022-03-14 14:10:00,487.47,488.16,487.14,487.55,10275.0,462.8609,463.5161,462.5476,462.9369,10275.0
2022-03-14 14:15:00,487.51,487.67,486.95,487.11,5796.0,462.8989,463.0508,462.3672,462.5191,5796.0
2022-03-14 14:20:00,487.1,487.16,486.07,486.07,7705.0,462.5096,462.5666,461.5316,461.5316,7705.0
2022-03-14 14:25:00,486.39,486.39,485.79,485.88,4580.0,461.8354,461.8354,461.2657,461.3512,4580.0
2022-03-14 14:30:00,485.83,486.43,485.66,486.33,6348.0,461.3037,461.8734,461.1423,461.7785,6348.0
2022-03-14 14:35:00,486.43,487.2,486.43,487.01,11413.0,461.8734,462.6045,461.8734,462.4241,11413.0
2022-03-14 14:40:00,486.9,486.9,486.17,486.82,8321.0,462.3197,462.3197,461.6265,462.2437,8321.0
2022-03-14 14:45:00,486.72,486.77,486.1,486.18,11071.0,462.1488,462.1962,461.5601,461.636,11071.0
2022-03-14 14:50:00,486.22,486.48,485.78,486.48,14390.0,461.674,461.9209,461.2562,461.9209,14390.0
2022-03-14 14:55:00,486.46,486.46,485.81,486.19,14052.0,461.9019,461.9019,461.2847,461.6455,14052.0
2022-03-14 15:00:00,486.18,487.21,486.18,486.94,10767.0,461.636,462.614,461.636,462.3577,10767.0
2022-03-14 15:05:00,486.9,486.9,486.04,486.44,11190.0,462.3197,462.3197,461.5031,461.8829,11190.0
2022-03-14 15:10:00,486.36,487.34,486.25,487.17,14081.0,461.8069,462.7375,461.7025,462.5761,14081.0
2022-03-14 15:15:00,487.24,487.39,486.06,486.53,16358.0,462.6425,462.7849,461.5221,461.9684,16358.0
2022-03-14 15:20:00,486.42,486.79,486.36,486.76,11159.0,461.8639,462.2152,461.8069,462.1868,11159.0
2022-03-14 15:25:00,486.8,486.81,485.9,486.5,18088.0,462.2247,462.2342,461.3702,461.9399,18088.0
2022-03-14 15:30:00,486.56,486.72,485.53,485.67,17193.0,461.9968,462.1488,461.0188,461.1518,17193.0
2022-03-14 15:35:00,485.6,486.83,485.27,486.83,13353.0,461.0853,462.2532,460.772,462.2532,13353.0
2022-03-14 15:40:00,486.82,487.26,486.34,487.26,14479.0,462.2437,462.6615,461.788,462.6615,14479.0
2022-03-14 15:45:00,487.4,487.73,486.92,486.92,19861.0,462.7944,463.1078,462.3387,462.3387,19861.0
2022-03-14 15:50:00,486.74,487.55,486.17,487.04,29352.0,462.1678,462.9369,461.6265,462.4526,29352.0
2022-03-14 15:55:00,487.12,488.54,487.12,487.78,99599.0,462.5286,463.8769,462.5286,463.1553,99599.0
2022-03-15 09:30:00,490.0,491.97,489.14,489.81,61573.0,465.2632,467.1337,464.4466,465.0828,61573.0
2022-03-15 09:35:00,489.54,491.81,489.54,491.44,20046.0,464.8264,466.9818,464.8264,466.6305,20046.0
2022-03-15 09:40:00,491.74,492.75,491.0,491.21,29956.0,466.9153,467.8744,466.2127,466.4121,29956.0
2022-03-15 09:45:00,491.38,492.15,490.26,491.42,19925.0,466.5735,467.3046,465.5101,466.6115,19925.0
2022-03-15 09:50:00,491.3,491.3,489.7,490.52,12058.0,466.4976,466.4976,464.9783,465.7569,12058.0
2022-03-15 09:55:00,490.31,490.69,490.01,490.15,28406.0,465.5575,465.9184,465.2727,465.4056,28406.0
2022-03-15 10:00:00,490.22,491.25,489.87,490.51,27908.0,465.4721,466.4501,465.1397,465.7474,27908.0
2022-03-15 10:05:00,490.6,490.71,489.04,489.66,21577.0,465.8329,465.9373,464.3517,464.9404,21577.0
2022-03-15 10:10:00,489.71,490.09,488.3,488.92,13263.0,464.9878,465.3486,463.649,464.2377,13263.0
2022-03-15 10:15:00,488.74,489.49,488.53,489.08,8056.0,464.0668,464.7789,463.8674,464.3896,8056.0
2022-03-15 10:20:00,489.01,489.2,488.01,488.53,12834.0,464.3232,464.5036,463.3736,463.8674,12834.0
2022-03-15 10:25:00,488.48,489.25,488.44,489.19,12630.0,463.8199,464.551,463.7819,464.4941,12630.0
2022-03-15 10:30:00,489.24,490.74,489.17,490.42,11083.0,464.5416,465.9658,464.4751,465.662,11083.0
2022-03-15 10:35:00,490.5,490.84,489.5,489.64,14121.0,465.7379,466.0608,464.7884,464.9214,14121.0
2022-03-15 10:40:00,489.81,490.08,488.21,488.26,14484.0,465.0828,465.3391,463.5636,463.611,14484.0
2022-03-15 10:45:00,488.35,488.86,487.42,487.42,12455.0,463.6965,464.1807,462.8134,462.8134,12455.0
2022-03-15 10:50:00,487.64,488.12,487.3,487.64,14054.0,463.0223,463.4781,462.6995,463.0223,14054.0
2022-03-15 10:55:00,487.65,488.38,487.51,488.21,20851.0,463.0318,463.725,462.8989,463.5636,20851.0
2022-03-15 11:00:00,488.13,490.13,488.11,489.21,23059.0,463.4876,465.3866,463.4686,464.5131,23059.0
2022-03-15 11:05:00,489.21,489.78,488.9,489.32,12212.0,464.5131,465.0543,464.2187,464.6175,12212.0
2022-03-15 11:10:00,489.22,489.66,488.92,489.66,5208.0,464.5226,464.9404,464.2377,464.9404,5208.0
2022-03-15 11:15:00,489.68,490.86,489.48,490.77,18338.0,464.9593,466.0798,464.7694,465.9943,18338.0
2022-03-15 11:20:00,490.94,491.42,490.24,491.0,14460.0,466.1557,466.6115,465.4911,466.2127,14460.0
2022-03-15 11:25:00,491.01,492.3,491.01,492.19,10702.0,466.2222,467.4471,466.2222,467.3426,10702.0
2022-03-15 11:30:00,492.49,492.55,491.88,492.28,8389.0,467.6275,467.6845,467.0483,467.4281,8389.0
2022-03-15 11:35:00,492.44,492.83,492.15,492.68,6791.0,467.58,467.9503,467.3046,467.8079,6791.0
2022-03-15 11:40:00,492.77,493.0,492.15,492.99,7228.0,467.8933,468.1117,467.3046,468.1022,7228.0
2022-03-15 11:45:00,493.12,493.89,493.02,493.89,8088.0,468.2257,468.9568,468.1307,468.9568,8088.0
2022-03-15 11:50:00,494.0,494.85,493.75,493.89,9007.0,469.0613,469.8683,468.8239,468.9568,9007.0
2022-03-15 11:55:00,493.87,493.87,491.72,492.47,9492.0,468.9378,468.9378,466.8964,467.6085,9492.0
2022-03-15 12:00:00,492.49,492.82,491.61,491.62,12593.0,467.6275,467.9408,466.7919,466.8014,12593.0
2022-03-15 12:05:00,491.71,493.6,491.69,493.45,13080.0,466.8869,468.6814,466.8679,468.539,13080.0
2022-03-15 12:10:00,493.54,494.05,493.45,493.92,9201.0,468.6245,469.1087,468.539,468.9853,9201.0
2022-03-15 12:15:00,493.95,494.78,493.8,494.78,7249.0,469.0138,469.8019,468.8713,469.8019,7249.0
2022-03-15 12:20:00,494.65,495.34,494.49,495.13,19769.0,469.6784,470.3336,469.5265,470.1342,19769.0
2022-03-15 12:25:00,495.27,496.44,495.1,496.28,9282.0,470.2671,471.3781,470.1057,471.2262,9282.0
2022-03-15 12:30:00,496.38,496.72,496.01,496.35,7823.0,471.3211,471.6439,470.9698,471.2926,7823.0
2022-03-15 12:35:00,496.16,496.25,495.88,496.06,6335.0,471.1122,471.1977,470.8463,471.0173,6335.0
2022-03-15 12:40:00,496.1,496.17,495.41,495.55,7357.0,471.0552,471.1217,470.4001,470.533,7357.0
2022-03-15 12:45:00,495.6,495.88,494.85,494.94,8286.0,470.5805,470.8463,469.8683,469.9538,8286.0
2022-03-15 12:50:00,494.99,494.99,493.73,493.92,4656.0,470.0013,470.0013,468.8049,468.9853,4656.0
2022-03-15 12:55:00,493.99,495.05,493.98,494.82,6605.0,469.0518,470.0582,469.0423,469.8399,6605.0
2022-03-15 13:00:00,494.99,495.39,494.71,494.79,9788.0,470.0013,470.3811,469.7354,469.8114,9788.0
2022-03-15 13:05:00,494.82,494.87,494.15,494.48,6187.0,469.8399,469.8873,469.2037,469.517,6187.0
2022-03-15 13:10:00,494.3,494.68,494.15,494.36,10190.0,469.3461,469.7069,469.2037,469.4031,10190.0
2022-03-15 13:15:00,494.4,494.84,494.35,494.55,7989.0,469.4411,469.8588,469.3936,469.5835,7989.0
2022-03-15 13:20:00,494.65,495.1,494.2,494.77,6752.0,469.6784,470.1057,469.2512,469.7924,6752.0
2022-03-15 13:25:00,494.8,494.96,493.52,493.52,6724.0,469.8209,469.9728,468.6055,468.6055,6724.0
2022-03-15 13:30:00,493.56,493.66,492.97,493.52,7379.0,468.6435,468.7384,468.0833,468.6055,7379.0
2022-03-15 13:35:00,493.34,493.42,492.99,493.3,7825.0,468.4346,468.5105,468.1022,468.3966,7825.0
2022-03-15 13:40:00,493.39,493.9,493.21,493.63,11325.0,468.482,468.9663,468.3111,468.7099,11325.0
2022-03-15 13:45:00,493.77,494.51,493.77,494.24,3878.0,468.8429,469.5455,468.8429,469.2891,3878.0
2022-03-15 13:50:00,494.15,494.19,493.61,494.06,7515.0,469.2037,469.2417,468.6909,469.1182,7515.0
2022-03-15 13:55:00,494.07,494.72,493.94,494.72,7068.0,469.1277,469.7449,469.0043,469.7449,7068.0
2022-03-15 14:00:00,494.5,494.8,493.51,493.51,7247.0,469.536,469.8209,468.596,468.596,7247.0
2022-03-15 14:05:00,493.55,494.58,493.15,494.22,6637.0,468.634,469.612,468.2542,469.2701,6637.0
2022-03-15 14:10:00,494.2,494.2,493.09,493.11,11596.0,469.2512,469.2512,468.1972,468.2162,11596.0
2022-03-15 14:15:00,493.08,493.33,492.56,492.7,7799.0,468.1877,468.4251,467.6939,467.8269,7799.0
2022-03-15 14:20:00,492.69,492.78,491.95,492.47,10315.0,467.8174,467.9028,467.1147,467.6085,10315.0
2022-03-15 14:25:00,492.61,493.48,492.4,493.48,5527.0,467.7414,468.5675,467.542,468.5675,5527.0
2022-03-15 14:30:00,493.36,494.48,493.14,494.47,9385.0,468.4536,469.517,468.2447,469.5075,9385.0
2022-03-15 14:35:00,494.27,494.33,493.42,493.81,8107.0,469.3176,469.3746,468.5105,468.8808,8107.0
2022-03-15 14:40:00,493.89,494.66,493.89,494.66,9940.0,468.9568,469.6879,468.9568,469.6879,9940.0
2022-03-15 14:45:00,494.89,496.5,494.89,496.5,39690.0,469.9063,471.435,469.9063,471.435,39690.0
2022-03-15 14:50:00,496.5,497.61,496.5,497.61,17984.0,471.435,472.489,471.435,472.489,17984.0
2022-03-15 14:55:00,497.57,498.21,497.34,497.92,21863.0,472.451,473.0587,472.2326,472.7834,21863.0
2022-03-15 15:00:00,497.9,498.65,497.89,498.13,20993.0,472.7644,473.4765,472.7549,472.9828,20993.0
2022-03-15 15:05:00,498.12,498.74,497.54,498.67,28003.0,472.9733,473.562,472.4225,473.4955,28003.0
2022-03-15 15:10:00,498.68,498.9,498.43,498.51,19829.0,473.505,473.7139,473.2676,473.3436,19829.0
2022-03-15 15:15:00,498.65,499.11,498.38,498.71,29484.0,473.4765,473.9133,473.2201,473.5335,29484.0
2022-03-15 15:20:00,498.71,499.07,498.35,498.5,20155.0,473.5335,473.8753,473.1917,473.3341,20155.0
2022-03-15 15:25:00,498.52,499.24,498.51,499.15,16601.0,473.3531,474.0367,473.3436,473.9513,16601.0
2022-03-15 15:30:00,499.21,499.94,498.81,498.86,26685.0,474.0082,474.7014,473.6284,473.6759,26685.0
2022-03-15 15:35:00,498.84,498.84,497.69,498.27,13812.0,473.6569,473.6569,472.565,473.1157,13812.0
2022-03-15 15:40:00,498.35,499.07,497.93,498.99,15754.0,473.1917,473.8753,472.7929,473.7993,15754.0
2022-03-15 15:45:00,499.11,499.15,498.05,499.0,15872.0,473.9133,473.9513,472.9068,473.8088,15872.0
2022-03-15 15:50:00,498.94,499.48,498.75,498.76,22346.0,473.7519,474.2646,473.5715,473.581,22346.0
2022-03-15 15:55:00,498.5,498.7,497.49,498.22,71698.0,473.3341,473.524,472.3751,473.0682,71698.0
2022-03-16 09:30:00,499.83,502.75,498.82,502.17,156544.0,474.5969,477.3695,473.6379,476.8188,156544.0
2022-03-16 09:35:00,502.48,505.0,502.27,504.67,79891.0,477.1132,479.5059,476.9138,479.1926,79891.0
2022-03-16 09:40:00,504.81,505.5,502.29,503.18,31061.0,479.3255,479.9807,476.9327,477.7778,31061.0
2022-03-16 09:45:00,503.63,504.36,501.95,502.04,23223.0,478.2051,478.8982,476.6099,476.6954,23223.0
2022-03-16 09:50:00,502.04,502.45,499.39,499.53,17730.0,476.6954,477.0847,474.1791,474.3121,17730.0
2022-03-16 09:55:00,499.69,500.37,499.31,500.37,20061.0,474.464,475.1097,474.1032,475.1097,20061.0
2022-03-16 10:00:00,500.31,500.84,499.47,499.93,28591.0,475.0527,475.5559,474.2551,474.6919,28591.0
2022-03-16 10:05:00,499.55,499.73,497.46,498.01,14261.0,474.3311,474.502,472.3466,472.8688,14261.0
2022-03-16 10:10:00,498.02,500.33,497.86,500.18,20749.0,472.8783,475.0717,472.7264,474.9293,20749.0
2022-03-16 10:15:00,500.13,502.4,500.13,500.9,16792.0,474.8818,477.0372,474.8818,475.6129,16792.0
2022-03-16 10:20:00,501.28,502.0,499.3,499.3,37454.0,475.9737,476.6574,474.0937,474.0937,37454.0
2022-03-16 10:25:00,499.07,499.23,496.67,496.67,22176.0,473.8753,474.0272,471.5965,471.5965,22176.0
2022-03-16 10:30:00,496.89,498.34,495.72,497.9,14817.0,471.8054,473.1822,470.6944,472.7644,14817.0
2022-03-16 10:35:00,498.13,499.13,497.3,497.63,18734.0,472.9828,473.9323,472.1947,472.508,18734.0
2022-03-16 10:40:00,497.88,498.01,495.89,496.0,13066.0,472.7454,472.8688,470.8558,470.9603,13066.0
2022-03-16 10:45:00,496.26,497.43,495.89,497.29,14820.0,471.2072,472.3181,470.8558,472.1852,14820.0
2022-03-16 10:50:00,497.25,498.18,496.41,497.0,13670.0,472.1472,473.0302,471.3496,471.9098,13670.0
2022-03-16 10:55:00,497.16,497.64,496.52,497.13,17707.0,472.0617,472.5175,471.454,472.0332,17707.0
2022-03-16 11:00:00,497.13,497.13,495.22,496.39,17888.0,472.0332,472.0332,470.2197,471.3306,17888.0
2022-03-16 11:05:00,496.31,496.82,495.54,495.78,18301.0,471.2546,471.7389,470.5235,470.7514,18301.0
2022-03-16 11:10:00,496.02,496.02,494.67,494.67,10907.0,470.9793,470.9793,469.6974,469.6974,10907.0
2022-03-16 11:15:00,494.82,495.94,494.66,495.14,16375.0,469.8399,470.9033,469.6879,470.1437,16375.0
2022-03-16 11:20:00,495.42,496.14,495.18,495.42,9215.0,470.4096,471.0932,470.1817,470.4096,9215.0
2022-03-16 11:25:00,495.45,496.11,495.26,495.3,26228.0,470.4381,471.0647,470.2576,470.2956,26228.0
2022-03-16 11:30:00,495.31,495.51,494.4,494.92,12840.0,470.3051,470.495,469.4411,469.9348,12840.0
2022-03-16 11:35:00,494.81,495.14,494.17,494.75,9468.0,469.8304,470.1437,469.2227,469.7734,9468.0
2022-03-16 11:40:00,494.75,494.97,493.67,494.3,11981.0,469.7734,469.9823,468.7479,469.3461,11981.0
2022-03-16 11:45:00,494.01,494.36,493.47,493.77,12119.0,469.0707,469.4031,468.558,468.8429,12119.0
2022-03-16 11:50:00,493.82,494.81,493.82,494.73,14389.0,468.8903,469.8304,468.8903,469.7544,14389.0
2022-03-16 11:55:00,494.66,494.96,494.45,494.75,9621.0,469.6879,469.9728,469.4885,469.7734,9621.0
2022-03-16 12:00:00,494.75,496.24,494.74,496.03,13026.0,469.7734,471.1882,469.7639,470.9888,13026.0
2022-03-16 12:05:00,496.14,496.26,495.57,495.67,9993.0,471.0932,471.2072,470.552,470.6469,9993.0
2022-03-16 12:10:00,495.55,496.03,495.09,495.96,8997.0,470.533,470.9888,470.0962,470.9223,8997.0
2022-03-16 12:15:00,496.07,496.68,495.93,496.36,11403.0,471.0268,471.606,470.8938,471.3021,11403.0
2022-03-16 12:20:00,496.2,496.58,496.0,496.25,8541.0,471.1502,471.511,470.9603,471.1977,8541.0
2022-03-16 12:25:00,496.26,496.81,496.05,496.8,5324.0,471.2072,471.7294,471.0078,471.7199,5324.0
2022-03-16 12:30:00,496.9,497.51,496.9,497.33,7007.0,471.8149,472.3941,471.8149,472.2231,7007.0
2022-03-16 12:35:00,497.66,497.67,496.39,496.61,10270.0,472.5365,472.546,471.3306,471.5395,10270.0
2022-03-16 12:40:00,496.51,496.87,496.16,496.71,7306.0,471.4445,471.7864,471.1122,471.6344,7306.0
2022-03-16 12:45:00,496.5,496.58,495.1,495.46,8458.0,471.435,471.511,470.1057,470.4475,8458.0
2022-03-16 12:50:00,495.36,495.5,494.75,494.84,5956.0,470.3526,470.4855,469.7734,469.8588,5956.0
2022-03-16 12:55:00,494.75,494.76,494.3,494.55,4789.0,469.7734,469.7829,469.3461,469.5835,4789.0
2022-03-16 13:00:00,494.72,494.73,493.24,493.39,9955.0,469.7449,469.7544,468.3396,468.482,9955.0
2022-03-16 13:05:00,493.39,493.53,492.42,492.54,13332.0,468.482,468.615,467.561,467.675,13332.0
2022-03-16 13:10:00,492.47,492.6,491.81,492.39,14015.0,467.6085,467.7319,466.9818,467.5325,14015.0
2022-03-16 13:15:00,492.41,493.37,492.4,493.14,7900.0,467.5515,468.4631,467.542,468.2447,7900.0
2022-03-16 13:20:00,493.36,493.54,492.84,493.03,8894.0,468.4536,468.6245,467.9598,468.1402,8894.0
2022-03-16 13:25:00,493.28,493.28,492.67,492.94,7391.0,468.3776,468.3776,467.7984,468.0548,7391.0
2022-03-16 13:30:00,492.77,493.21,492.77,493.14,10059.0,467.8933,468.3111,467.8933,468.2447,10059.0
2022-03-16 13:35:00,493.0,493.93,492.97,493.67,4958.0,468.1117,468.9948,468.0833,468.7479,4958.0
2022-03-16 13:40:00,493.45,493.89,493.37,493.47,9532.0,468.539,468.9568,468.4631,468.558,9532.0
2022-03-16 13:45:00,493.55,494.0,493.2,493.89,4995.0,468.634,469.0613,468.3016,468.9568,4995.0
2022-03-16 13:50:00,494.05,494.61,494.03,494.61,7430.0,469.1087,469.6405,469.0897,469.6405,7430.0
2022-03-16 13:55:00,494.49,495.0,493.8,493.96,10706.0,469.5265,470.0108,468.8713,469.0233,10706.0
2022-03-16 14:00:00,493.99,494.08,492.2,492.92,25530.0,469.0518,469.1372,467.3521,468.0358,25530.0
2022-03-16 14:05:00,493.07,493.45,491.46,491.48,14598.0,468.1782,468.539,466.6495,466.6685,14598.0
2022-03-16 14:10:00,491.11,492.11,490.58,491.09,12994.0,466.3171,467.2667,465.8139,466.2982,12994.0
2022-03-16 14:15:00,491.12,492.78,490.92,492.78,7035.0,466.3266,467.9028,466.1367,467.9028,7035.0
2022-03-16 14:20:00,492.75,492.99,491.13,491.13,11338.0,467.8744,468.1022,466.3361,466.3361,11338.0
2022-03-16 14:25:00,491.33,492.16,491.32,491.55,6326.0,466.526,467.3141,466.5165,466.7349,6326.0
2022-03-16 14:30:00,491.36,491.45,490.01,490.98,20023.0,466.5545,466.64,465.2727,466.1937,20023.0
2022-03-16 14:35:00,490.91,491.78,490.52,491.78,17146.0,466.1272,466.9533,465.7569,466.9533,17146.0
2022-03-16 14:40:00,491.77,492.75,491.45,491.75,29678.0,466.9438,467.8744,466.64,466.9248,29678.0
2022-03-16 14:45:00,491.74,492.59,491.08,491.99,17136.0,466.9153,467.7224,466.2887,467.1527,17136.0
2022-03-16 14:50:00,491.98,491.99,490.9,491.61,14238.0,467.1432,467.1527,466.1178,466.7919,14238.0
2022-03-16 14:55:00,491.97,492.87,490.61,491.11,17043.0,467.1337,467.9883,465.8424,466.3171,17043.0
2022-03-16 15:00:00,491.3,492.2,490.73,491.93,20120.0,466.4976,467.3521,465.9563,467.0958,20120.0
2022-03-16 15:05:00,492.03,492.63,490.8,491.39,25411.0,467.1907,467.7604,466.0228,466.583,25411.0
2022-03-16 15:10:00,491.41,492.71,491.41,492.61,10161.0,466.602,467.8364,466.602,467.7414,10161.0
2022-03-16 15:15:00,492.7,494.11,492.54,494.11,11190.0,467.8269,469.1657,467.675,469.1657,11190.0
2022-03-16 15:20:00,494.41,496.01,494.23,495.77,14267.0,469.4506,470.9698,469.2796,470.7419,14267.0
2022-03-16 15:25:00,495.75,497.06,495.75,496.81,13842.0,470.7229,471.9668,470.7229,471.7294,13842.0
2022-03-16 15:30:00,496.71,496.76,495.23,495.81,13896.0,471.6344,471.6819,470.2292,470.7799,13896.0
2022-03-16 15:35:00,495.7,496.2,495.24,495.69,11878.0,470.6754,471.1502,470.2387,470.6659,11878.0
2022-03-16 15:40:00,495.51,495.61,494.37,494.77,20670.0,470.495,470.59,469.4126,469.7924,20670.0
2022-03-16 15:45:00,494.69,496.78,494.56,496.78,16514.0,469.7164,471.7009,469.593,471.7009,16514.0
2022-03-16 15:50:00,496.93,497.23,496.28,496.73,18061.0,471.8433,472.1282,471.2262,471.6534,18061.0
2022-03-16 15:55:00,496.72,498.6,496.22,498.59,79051.0,471.6439,473.429,471.1692,473.4195,79051.0
2022-03-17 09:30:00,496.0,497.6,495.18,495.36,56174.0,470.9603,472.4795,470.1817,470.3526,56174.0
2022-03-17 09:35:00,495.9,498.45,495.9,498.13,11120.0,470.8653,473.2866,470.8653,472.9828,11120.0
2022-03-17 09:40:00,498.13,498.59,497.64,497.66,11778.0,472.9828,473.4195,472.5175,472.5365,11778.0
2022-03-17 09:45:00,497.65,499.1,497.53,498.57,12992.0,472.527,473.9038,472.413,473.4005,12992.0
2022-03-17 09:50:00,498.68,499.78,498.63,498.76,14651.0,473.505,474.5495,473.4575,473.581,14651.0
2022-03-17 09:55:00,498.76,498.86,497.65,498.19,9500.0,473.581,473.6759,472.527,473.0397,9500.0
2022-03-17 10:00:00,498.44,499.63,498.44,499.02,5606.0,473.2771,474.407,473.2771,473.8278,5606.0
2022-03-17 10:05:00,499.05,500.78,498.94,500.51,16007.0,473.8563,475.499,473.7519,475.2426,16007.0
2022-03-17 10:10:00,500.37,502.2,500.27,501.36,12432.0,475.1097,476.8473,475.0147,476.0497,12432.0
2022-03-17 10:15:00,501.66,502.45,501.53,502.11,11869.0,476.3346,477.0847,476.2111,476.7618,11869.0
2022-03-17 10:20:00,502.29,503.17,502.16,503.11,11367.0,476.9327,477.7683,476.8093,477.7114,11367.0
2022-03-17 10:25:00,503.05,503.2,502.57,503.19,12162.0,477.6544,477.7968,477.1986,477.7873,12162.0
2022-03-17 10:30:00,503.2,503.77,502.8,503.14,25547.0,477.7968,478.338,477.417,477.7398,25547.0
2022-03-17 10:35:00,502.81,504.0,502.51,504.0,12971.0,477.4265,478.5564,477.1416,478.5564,12971.0
2022-03-17 10:40:00,504.01,504.01,502.43,503.15,10379.0,478.5659,478.5659,477.0657,477.7493,10379.0
2022-03-17 10:45:00,503.15,503.43,501.52,501.72,25023.0,477.7493,478.0152,476.2016,476.3915,25023.0
2022-03-17 10:50:00,501.87,502.14,501.15,501.37,7351.0,476.5339,476.7903,475.8503,476.0592,7351.0
2022-03-17 10:55:00,501.41,501.62,500.83,501.22,7654.0,476.0972,476.2966,475.5465,475.9168,7654.0
2022-03-17 11:00:00,501.21,502.5,501.19,501.9,10078.0,475.9073,477.1321,475.8883,476.5624,10078.0
2022-03-17 11:05:00,501.83,502.53,501.54,502.3,12807.0,476.496,477.1606,476.2206,476.9422,12807.0
2022-03-17 11:10:00,502.17,502.17,500.47,500.62,12512.0,476.8188,476.8188,475.2046,475.3471,12512.0
2022-03-17 11:15:00,500.69,501.01,500.37,500.79,9425.0,475.4135,475.7174,475.1097,475.5085,9425.0
2022-03-17 11:20:00,500.48,501.0,500.09,501.0,7561.0,475.2141,475.7079,474.8438,475.7079,7561.0
2022-03-17 11:25:00,500.88,501.3,500.55,500.6,7634.0,475.5939,475.9927,475.2806,475.3281,7634.0
2022-03-17 11:30:00,500.55,501.77,500.38,501.69,18379.0,475.2806,476.439,475.1192,476.363,18379.0
2022-03-17 11:35:00,501.76,501.8,501.5,501.57,8003.0,476.4295,476.4675,476.1826,476.2491,8003.0
2022-03-17 11:40:00,501.63,503.29,501.59,503.29,9923.0,476.3061,477.8823,476.2681,477.8823,9923.0
2022-03-17 11:45:00,503.19,503.42,502.49,502.72,13996.0,477.7873,478.0057,477.1226,477.341,13996.0
2022-03-17 11:50:00,502.7,503.29,502.59,503.29,6873.0,477.322,477.8823,477.2176,477.8823,6873.0
2022-03-17 11:55:00,503.25,503.88,503.03,503.56,11952.0,477.8443,478.4425,477.6354,478.1386,11952.0
2022-03-17 12:00:00,503.8,503.81,503.19,503.36,5576.0,478.3665,478.376,477.7873,477.9487,5576.0
2022-03-17 12:05:00,503.39,503.86,503.39,503.69,4050.0,477.9772,478.4235,477.9772,478.2621,4050.0
2022-03-17 12:10:00,503.6,503.76,503.23,503.66,6630.0,478.1766,478.3285,477.8253,478.2336,6630.0
2022-03-17 12:15:00,503.57,503.77,503.26,503.58,12877.0,478.1481,478.338,477.8538,478.1576,12877.0
2022-03-17 12:20:00,503.58,505.16,503.58,505.07,21869.0,478.1576,479.6579,478.1576,479.5724,21869.0
2022-03-17 12:25:00,505.29,505.29,504.5,504.67,9985.0,479.7813,479.7813,479.0312,479.1926,9985.0
2022-03-17 12:30:00,505.05,505.17,504.67,505.16,7335.0,479.5534,479.6674,479.1926,479.6579,7335.0
2022-03-17 12:35:00,505.14,505.58,505.14,505.51,14275.0,479.6389,480.0567,479.6389,479.9902,14275.0
2022-03-17 12:40:00,505.6,505.6,504.64,504.68,7443.0,480.0756,480.0756,479.1641,479.2021,7443.0
2022-03-17 12:45:00,504.81,505.32,504.4,504.4,9596.0,479.3255,479.8098,478.9362,478.9362,9596.0
2022-03-17 12:50:00,504.55,504.75,504.33,504.72,6575.0,479.0787,479.2686,478.8698,479.2401,6575.0
2022-03-17 12:55:00,504.86,504.86,504.26,504.26,7454.0,479.373,479.373,478.8033,478.8033,7454.0
2022-03-17 13:00:00,504.28,504.3,503.87,504.04,9703.0,478.8223,478.8413,478.433,478.5944,9703.0
2022-03-17 13:05:00,504.1,504.21,503.78,504.05,6682.0,478.6514,478.7558,478.3475,478.6039,6682.0
2022-03-17 13:10:00,504.26,504.55,504.19,504.46,10634.0,478.8033,479.0787,478.7368,478.9932,10634.0
2022-03-17 13:15:00,504.42,504.56,504.13,504.56,18903.0,478.9552,479.0881,478.6799,479.0881,18903.0
2022-03-17 13:20:00,504.63,504.92,504.5,504.85,17714.0,479.1546,479.43,479.0312,479.3635,17714.0
2022-03-17 13:25:00,504.88,505.5,504.82,505.31,16886.0,479.392,479.9807,479.335,479.8003,16886.0
2022-03-17 13:30:00,505.31,505.73,505.02,505.58,15879.0,479.8003,480.1991,479.5249,480.0567,15879.0
2022-03-17 13:35:00,505.58,505.75,505.1,505.43,28546.0,480.0567,480.2181,479.6009,479.9142,28546.0
2022-03-17 13:40:00,505.47,506.2,505.4,505.87,16854.0,479.9522,480.6454,479.8857,480.332,16854.0
2022-03-17 13:45:00,505.87,505.97,505.4,505.53,7972.0,480.332,480.427,479.8857,480.0092,7972.0
2022-03-17 13:50:00,505.53,505.76,505.2,505.21,8048.0,480.0092,480.2276,479.6958,479.7053,8048.0
2022-03-17 13:55:00,505.13,505.64,505.11,505.39,10465.0,479.6294,480.1136,479.6104,479.8762,10465.0
2022-03-17 14:00:00,505.5,505.67,505.41,505.66,8843.0,479.9807,480.1421,479.8952,480.1326,8843.0
2022-03-17 14:05:00,505.66,506.43,505.66,506.09,15723.0,480.1326,480.8637,480.1326,480.5409,15723.0
2022-03-17 14:10:00,506.0,506.34,504.88,504.88,14342.0,480.4555,480.7783,479.392,479.392,14342.0
2022-03-17 14:15:00,504.8,505.67,504.8,505.23,15819.0,479.316,480.1421,479.316,479.7243,15819.0
2022-03-17 14:20:00,505.21,505.46,505.01,505.23,8513.0,479.7053,479.9427,479.5154,479.7243,8513.0
2022-03-17 14:25:00,505.26,505.61,505.16,505.39,10446.0,479.7528,480.0851,479.6579,479.8762,10446.0
2022-03-17 14:30:00,505.34,505.48,504.84,505.46,11647.0,479.8288,479.9617,479.354,479.9427,11647.0
2022-03-17 14:35:00,505.37,505.37,504.5,504.68,3915.0,479.8573,479.8573,479.0312,479.2021,3915.0
2022-03-17 14:40:00,504.7,504.7,504.14,504.22,9086.0,479.2211,479.2211,478.6894,478.7653,9086.0
2022-03-17 14:45:00,504.31,505.22,504.2,505.22,8284.0,478.8508,479.7148,478.7463,479.7148,8284.0
2022-03-17 14:50:00,505.22,505.4,505.08,505.09,9182.0,479.7148,479.8857,479.5819,479.5914,9182.0
2022-03-17 14:55:00,505.14,505.27,504.63,504.74,13858.0,479.6389,479.7623,479.1546,479.2591,13858.0
2022-03-17 15:00:00,504.36,504.58,503.86,504.58,10565.0,478.8982,479.1071,478.4235,479.1071,10565.0
2022-03-17 15:05:00,504.45,504.91,504.27,504.51,11321.0,478.9837,479.4205,478.8128,479.0407,11321.0
2022-03-17 15:10:00,504.3,504.41,503.41,503.93,21669.0,478.8413,478.9457,477.9962,478.49,21669.0
2022-03-17 15:15:00,503.86,504.62,503.71,504.54,9062.0,478.4235,479.1451,478.2811,479.0692,9062.0
2022-03-17 15:20:00,504.35,504.58,504.09,504.09,7412.0,478.8888,479.1071,478.6419,478.6419,7412.0
2022-03-17 15:25:00,504.3,504.79,504.27,504.63,21135.0,478.8413,479.3065,478.8128,479.1546,21135.0
2022-03-17 15:30:00,504.66,505.0,504.5,504.72,9457.0,479.1831,479.5059,479.0312,479.2401,9457.0
2022-03-17 15:35:00,504.84,505.42,504.67,505.41,23136.0,479.354,479.9047,479.1926,479.8952,23136.0
2022-03-17 15:40:00,505.35,506.31,505.2,505.98,22039.0,479.8383,480.7498,479.6958,480.4365,22039.0
2022-03-17 15:45:00,505.82,506.24,505.67,506.09,22887.0,480.2845,480.6833,480.1421,480.5409,22887.0
2022-03-17 15:50:00,506.06,506.06,505.23,505.32,27369.0,480.5124,480.5124,479.7243,479.8098,27369.0
2022-03-17 15:55:00,505.43,507.12,505.22,507.02,105926.0,479.9142,481.5189,479.7148,481.424,105926.0
2022-03-18 09:30:00,508.74,509.0,506.31,507.53,768344.0,483.0571,483.304,480.7498,481.9082,768344.0
2022-03-18 09:35:00,507.57,508.36,507.05,507.57,27702.0,481.9462,482.6963,481.4524,481.9462,27702.0
2022-03-18 09:40:00,507.33,508.75,506.5,508.47,20560.0,481.7183,483.0666,480.9302,482.8008,20560.0
2022-03-18 09:45:00,508.45,509.47,507.6,509.47,32282.0,482.7818,483.7503,481.9747,483.7503,32282.0
2022-03-18 09:50:00,509.47,510.68,509.13,509.41,49974.0,483.7503,484.8992,483.4274,483.6933,49974.0
2022-03-18 09:55:00,509.27,509.27,506.76,507.36,12281.0,483.5604,483.5604,481.1771,481.7468,12281.0
2022-03-18 10:00:00,507.94,508.35,507.22,508.1,10395.0,482.2975,482.6868,481.6139,482.4494,10395.0
2022-03-18 10:05:00,508.1,508.16,506.83,506.83,6841.0,482.4494,482.5064,481.2436,481.2436,6841.0
2022-03-18 10:10:00,507.15,508.59,507.15,507.43,12970.0,481.5474,482.9147,481.5474,481.8133,12970.0
2022-03-18 10:15:00,507.44,507.45,504.6,504.6,12287.0,481.8228,481.8323,479.1261,479.1261,12287.0
2022-03-18 10:20:00,504.6,504.81,503.31,503.31,17984.0,479.1261,479.3255,477.9013,477.9013,17984.0
2022-03-18 10:25:00,503.27,503.41,502.68,503.17,21519.0,477.8633,477.9962,477.3031,477.7683,21519.0
2022-03-18 10:30:00,503.24,505.03,503.24,504.6,27215.0,477.8348,479.5344,477.8348,479.1261,27215.0
2022-03-18 10:35:00,504.61,504.61,502.64,503.0,17191.0,479.1356,479.1356,477.2651,477.6069,17191.0
2022-03-18 10:40:00,502.86,503.21,501.87,501.87,15124.0,477.474,477.8063,476.5339,476.5339,15124.0
2022-03-18 10:45:00,501.8,502.43,501.56,502.25,14877.0,476.4675,477.0657,476.2396,476.8948,14877.0
2022-03-18 10:50:00,502.27,502.49,501.56,502.4,14393.0,476.9138,477.1226,476.2396,477.0372,14393.0
2022-03-18 10:55:00,502.29,503.0,501.87,502.75,11565.0,476.9327,477.6069,476.5339,477.3695,11565.0
2022-03-18 11:00:00,502.76,503.0,502.45,502.45,17518.0,477.379,477.6069,477.0847,477.0847,17518.0
2022-03-18 11:05:00,502.33,502.36,501.9,502.09,13545.0,476.9707,476.9992,476.5624,476.7428,13545.0
2022-03-18 11:10:00,502.09,503.17,501.91,502.53,22108.0,476.7428,477.7683,476.5719,477.1606,22108.0
2022-03-18 11:15:00,502.42,504.22,502.27,504.05,21820.0,477.0562,478.7653,476.9138,478.6039,21820.0
2022-03-18 11:20:00,504.05,504.23,503.02,503.18,41608.0,478.6039,478.7748,477.6259,477.7778,41608.0
2022-03-18 11:25:00,503.3,503.46,502.7,503.17,28715.0,477.8918,478.0437,477.322,477.7683,28715.0
2022-03-18 11:30:00,503.07,503.81,502.8,503.74,17365.0,477.6734,478.376,477.417,478.3095,17365.0
2022-03-18 11:35:00,503.65,504.79,503.42,504.02,20880.0,478.2241,479.3065,478.0057,478.5754,20880.0
2022-03-18 11:40:00,503.63,503.63,502.84,503.29,13335.0,478.2051,478.2051,477.455,477.8823,13335.0
2022-03-18 11:45:00,503.42,504.14,503.42,503.67,14721.0,478.0057,478.6894,478.0057,478.2431,14721.0
2022-03-18 11:50:00,503.77,503.88,502.5,502.64,19453.0,478.338,478.4425,477.1321,477.2651,19453.0
2022-03-18 11:55:00,502.77,503.46,502.73,503.18,12846.0,477.3885,478.0437,477.3505,477.7778,12846.0
2022-03-18 12:00:00,503.04,503.72,502.52,503.64,10195.0,477.6449,478.2906,477.1511,478.2146,10195.0
2022-03-18 12:05:00,503.69,504.02,503.0,503.15,17687.0,478.2621,478.5754,477.6069,477.7493,17687.0
2022-03-18 12:10:00,503.29,503.65,503.15,503.64,10070.0,477.8823,478.2241,477.7493,478.2146,10070.0
2022-03-18 12:15:00,503.59,504.5,503.59,503.67,14620.0,478.1671,479.0312,478.1671,478.2431,14620.0
2022-03-18 12:20:00,503.59,504.2,503.59,504.06,8874.0,478.1671,478.7463,478.1671,478.6134,8874.0
2022-03-18 12:25:00,504.01,504.18,503.42,503.66,10742.0,478.5659,478.7273,478.0057,478.2336,10742.0
2022-03-18 12:30:00,503.66,503.94,503.3,503.69,9159.0,478.2336,478.4994,477.8918,478.2621,9159.0
2022-03-18 12:35:00,503.93,504.31,503.49,503.97,8273.0,478.49,478.8508,478.0722,478.5279,8273.0
2022-03-18 12:40:00,504.1,504.23,503.62,503.62,15681.0,478.6514,478.7748,478.1956,478.1956,15681.0
2022-03-18 12:45:00,503.9,503.9,503.19,503.44,7896.0,478.4615,478.4615,477.7873,478.0247,7896.0
2022-03-18 12:50:00,503.43,503.91,503.35,503.84,5528.0,478.0152,478.471,477.9392,478.4045,5528.0
2022-03-18 12:55:00,503.7,503.96,503.26,503.26,6533.0,478.2716,478.5184,477.8538,477.8538,6533.0
2022-03-18 13:00:00,503.42,503.85,503.3,503.39,5878.0,478.0057,478.414,477.8918,477.9772,5878.0
2022-03-18 13:05:00,503.46,504.66,503.38,504.38,10503.0,478.0437,479.1831,477.9677,478.9172,10503.0
2022-03-18 13:10:00,504.43,504.71,504.43,504.59,3073.0,478.9647,479.2306,478.9647,479.1166,3073.0
2022-03-18 13:15:00,504.73,505.43,504.49,505.12,12805.0,479.2496,479.9142,479.0217,479.6199,12805.0
2022-03-18 13:20:00,504.92,504.92,504.6,504.81,6420.0,479.43,479.43,479.1261,479.3255,6420.0
2022-03-18 13:25:00,504.62,505.08,504.55,504.86,5446.0,479.1451,479.5819,479.0787,479.373,5446.0
2022-03-18 13:30:00,505.02,505.18,504.87,505.15,10615.0,479.5249,479.6768,479.3825,479.6484,10615.0
2022-03-18 13:35:00,505.01,505.14,504.67,504.76,4642.0,479.5154,479.6389,479.1926,479.2781,4642.0
2022-03-18 13:40:00,504.68,505.19,504.67,504.95,6873.0,479.2021,479.6863,479.1926,479.4585,6873.0
2022-03-18 13:45:00,505.01,505.19,504.73,504.92,6088.0,479.5154,479.6863,479.2496,479.43,6088.0
2022-03-18 13:50:00,504.97,505.18,504.67,504.94,11658.0,479.4775,479.6768,479.1926,479.449,11658.0
2022-03-18 13:55:00,504.97,505.23,504.76,505.13,10325.0,479.4775,479.7243,479.2781,479.6294,10325.0
2022-03-18 14:00:00,505.17,505.64,505.1,505.21,11516.0,479.6674,480.1136,479.6009,479.7053,11516.0
2022-03-18 14:05:00,505.09,505.09,504.03,504.21,9133.0,479.5914,479.5914,478.5849,478.7558,9133.0
2022-03-18 14:10:00,504.2,504.5,503.93,504.31,8963.0,478.7463,479.0312,478.49,478.8508,8963.0
2022-03-18 14:15:00,504.5,504.78,504.19,504.27,7005.0,479.0312,479.297,478.7368,478.8128,7005.0
2022-03-18 14:20:00,504.21,504.29,503.65,504.03,7490.0,478.7558,478.8318,478.2241,478.5849,7490.0
2022-03-18 14:25:00,504.06,504.24,503.43,503.93,7883.0,478.6134,478.7843,478.0152,478.49,7883.0
2022-03-18 14:30:00,503.9,504.08,503.3,503.72,5354.0,478.4615,478.6324,477.8918,478.2906,5354.0
2022-03-18 14:35:00,503.89,504.32,503.82,504.01,5367.0,478.452,478.8603,478.3855,478.5659,5367.0
2022-03-18 14:40:00,504.23,504.55,503.36,503.57,8684.0,478.7748,479.0787,477.9487,478.1481,8684.0
2022-03-18 14:45:00,503.43,503.97,503.43,503.72,6201.0,478.0152,478.5279,478.0152,478.2906,6201.0
2022-03-18 14:50:00,503.83,504.33,503.78,503.99,6299.0,478.395,478.8698,478.3475,478.5469,6299.0
2022-03-18 14:55:00,504.05,504.57,503.79,504.52,7328.0,478.6039,479.0976,478.357,479.0502,7328.0
2022-03-18 15:00:00,504.4,504.65,504.24,504.4,11740.0,478.9362,479.1736,478.7843,478.9362,11740.0
2022-03-18 15:05:00,504.39,504.98,504.08,504.98,23860.0,478.9267,479.4869,478.6324,479.4869,23860.0
2022-03-18 15:10:00,504.84,505.45,504.74,505.45,13600.0,479.354,479.9332,479.2591,479.9332,13600.0
2022-03-18 15:15:00,505.33,506.19,505.28,506.04,24758.0,479.8193,480.6359,479.7718,480.4934,24758.0
2022-03-18 15:20:00,506.04,506.64,506.02,506.38,16160.0,480.4934,481.0631,480.4744,480.8163,16160.0
2022-03-18 15:25:00,506.33,507.46,506.3,507.21,13596.0,480.7688,481.8417,480.7403,481.6044,13596.0
2022-03-18 15:30:00,507.21,507.78,507.0,507.69,16265.0,481.6044,482.1456,481.405,482.0601,16265.0
2022-03-18 15:35:00,507.73,507.76,506.22,506.27,22377.0,482.0981,482.1266,480.6643,480.7118,22377.0
2022-03-18 15:40:00,506.43,507.61,506.34,507.6,26968.0,480.8637,481.9842,480.7783,481.9747,26968.0
2022-03-18 15:45:00,507.58,508.11,507.13,507.81,25228.0,481.9557,482.4589,481.5284,482.1741,25228.0
2022-03-18 15:50:00,507.6,507.6,505.9,506.22,51558.0,481.9747,481.9747,480.3605,480.6643,51558.0
2022-03-18 15:55:00,506.29,506.9,505.52,505.96,99073.0,480.7308,481.31,479.9997,480.4175,99073.0
2022-03-21 09:30:00,505.01,508.89,504.36,508.89,39478.0,479.5154,483.1996,478.8982,483.1996,39478.0
2022-03-21 09:35:00,508.96,512.65,508.49,512.4,28666.0,483.266,486.7697,482.8197,486.5324,28666.0
2022-03-21 09:40:00,512.34,513.0,510.13,510.38,16183.0,486.4754,487.1021,484.377,484.6143,16183.0
2022-03-21 09:45:00,510.59,512.18,510.48,511.0,23419.0,484.8137,486.3235,484.7093,485.203,23419.0
2022-03-21 09:50:00,510.9,512.01,509.78,511.73,19584.0,485.1081,486.162,484.0446,485.8962,19584.0
2022-03-21 09:55:00,511.76,511.94,510.12,510.49,17069.0,485.9247,486.0956,484.3675,484.7188,17069.0
2022-03-21 10:00:00,510.28,511.01,510.21,510.42,12005.0,484.5194,485.2125,484.4529,484.6523,12005.0
2022-03-21 10:05:00,510.39,510.86,509.96,510.44,21019.0,484.6238,485.0701,484.2155,484.6713,21019.0
2022-03-21 10:10:00,510.48,511.23,510.25,510.62,14003.0,484.7093,485.4214,484.4909,484.8422,14003.0
2022-03-21 10:15:00,510.66,510.73,509.45,509.48,12951.0,484.8802,484.9467,483.7313,483.7598,12951.0
2022-03-21 10:20:00,509.12,509.12,507.87,508.16,22553.0,483.4179,483.4179,482.231,482.5064,22553.0
2022-03-21 10:25:00,508.11,508.53,507.39,508.46,16074.0,482.4589,482.8577,481.7753,482.7913,16074.0
2022-03-21 10:30:00,508.59,508.95,507.33,507.45,11576.0,482.9147,483.2565,481.7183,481.8323,11576.0
2022-03-21 10:35:00,507.45,507.8,506.65,507.01,7121.0,481.8323,482.1646,481.0726,481.4145,7121.0
2022-03-21 10:40:00,506.91,507.67,506.89,507.36,6795.0,481.3195,482.0411,481.3005,481.7468,6795.0
2022-03-21 10:45:00,507.24,507.24,506.7,507.05,6782.0,481.6329,481.6329,481.1201,481.4524,6782.0
2022-03-21 10:50:00,507.2,508.45,507.06,508.45,8737.0,481.5949,482.7818,481.4619,482.7818,8737.0
2022-03-21 10:55:00,508.48,508.79,508.07,508.63,20984.0,482.8103,483.1046,482.421,482.9527,20984.0
2022-03-21 11:00:00,508.67,509.4,508.26,509.4,26199.0,482.9907,483.6838,482.6014,483.6838,26199.0
2022-03-21 11:05:00,509.34,509.59,508.92,509.0,68918.0,483.6268,483.8642,483.228,483.304,68918.0
2022-03-21 11:10:00,509.02,509.68,508.23,508.6,13003.0,483.323,483.9497,482.5729,482.9242,13003.0
2022-03-21 11:15:00,508.55,509.24,508.04,508.14,6407.0,482.8767,483.5319,482.3925,482.4874,6407.0
2022-03-21 11:20:00,507.96,508.75,507.49,508.51,6497.0,482.3165,483.0666,481.8702,482.8387,6497.0
2022-03-21 11:25:00,508.53,508.86,508.13,508.23,9673.0,482.8577,483.1711,482.4779,482.5729,9673.0
2022-03-21 11:30:00,508.21,508.4,507.71,507.75,4834.0,482.5539,482.7343,482.0791,482.1171,4834.0
2022-03-21 11:35:00,507.83,507.84,507.13,507.66,6308.0,482.1931,482.2026,481.5284,482.0317,6308.0
2022-03-21 11:40:00,507.88,508.37,507.01,507.28,9098.0,482.2405,482.7058,481.4145,481.6708,9098.0
2022-03-21 11:45:00,507.42,507.74,507.34,507.45,4076.0,481.8038,482.1076,481.7278,481.8323,4076.0
2022-03-21 11:50:00,507.46,507.71,507.07,507.55,8370.0,481.8417,482.0791,481.4714,481.9272,8370.0
2022-03-21 11:55:00,507.38,508.03,507.02,507.32,6444.0,481.7658,482.383,481.424,481.7088,6444.0
2022-03-21 12:00:00,507.47,507.47,506.7,506.89,5132.0,481.8512,481.8512,481.1201,481.3005,5132.0
2022-03-21 12:05:00,507.03,507.77,506.94,507.72,3409.0,481.4335,482.1361,481.348,482.0886,3409.0
2022-03-21 12:10:00,507.83,508.51,507.83,508.1,4859.0,482.1931,482.8387,482.1931,482.4494,4859.0
2022-03-21 12:15:00,508.1,508.33,507.86,508.1,10479.0,482.4494,482.6678,482.2216,482.4494,10479.0
2022-03-21 12:20:00,508.09,508.55,507.92,508.4,7220.0,482.4399,482.8767,482.2785,482.7343,7220.0
2022-03-21 12:25:00,508.45,508.45,507.92,508.01,6096.0,482.7818,482.7818,482.2785,482.364,6096.0
2022-03-21 12:30:00,508.02,508.02,506.35,507.05,8135.0,482.3735,482.3735,480.7878,481.4524,8135.0
2022-03-21 12:35:00,506.85,506.85,506.43,506.5,6732.0,481.2625,481.2625,480.8637,480.9302,6732.0
2022-03-21 12:40:00,506.72,507.29,506.71,507.18,3440.0,481.1391,481.6803,481.1296,481.5759,3440.0
2022-03-21 12:45:00,507.62,507.62,506.57,507.04,10300.0,481.9937,481.9937,480.9967,481.443,10300.0
2022-03-21 12:50:00,507.15,507.33,505.8,505.81,12052.0,481.5474,481.7183,480.2656,480.275,12052.0
2022-03-21 12:55:00,505.94,506.73,505.86,506.49,10033.0,480.3985,481.1486,480.3225,480.9207,10033.0
2022-03-21 13:00:00,506.49,506.49,505.55,505.55,6497.0,480.9207,480.9207,480.0282,480.0282,6497.0
2022-03-21 13:05:00,505.4,505.79,505.31,505.51,6185.0,479.8857,480.2561,479.8003,479.9902,6185.0
2022-03-21 13:10:00,505.52,505.58,505.05,505.29,8770.0,479.9997,480.0567,479.5534,479.7813,8770.0
2022-03-21 13:15:00,505.22,505.22,504.38,504.38,8476.0,479.7148,479.7148,478.9172,478.9172,8476.0
2022-03-21 13:20:00,504.56,505.55,504.56,505.52,7701.0,479.0881,480.0282,479.0881,479.9997,7701.0
2022-03-21 13:25:00,505.48,506.01,505.26,505.26,5431.0,479.9617,480.4649,479.7528,479.7528,5431.0
2022-03-21 13:30:00,505.39,506.09,505.3,506.09,9296.0,479.8762,480.5409,479.7908,480.5409,9296.0
2022-03-21 13:35:00,506.03,506.53,505.88,506.39,10124.0,480.4839,480.9587,480.3415,480.8258,10124.0
2022-03-21 13:40:00,506.33,506.58,506.12,506.18,5243.0,480.7688,481.0062,480.5694,480.6264,5243.0
2022-03-21 13:45:00,506.51,506.71,506.26,506.35,4498.0,480.9397,481.1296,480.7023,480.7878,4498.0
2022-03-21 13:50:00,506.24,506.28,505.66,505.86,6111.0,480.6833,480.7213,480.1326,480.3225,6111.0
2022-03-21 13:55:00,505.86,505.94,505.65,505.87,6377.0,480.3225,480.3985,480.1231,480.332,6377.0
2022-03-21 14:00:00,505.98,506.05,505.32,505.42,4785.0,480.4365,480.5029,479.8098,479.9047,4785.0
2022-03-21 14:05:00,505.42,505.6,505.0,505.31,6676.0,479.9047,480.0756,479.5059,479.8003,6676.0
2022-03-21 14:10:00,505.29,505.29,504.8,504.8,8673.0,479.7813,479.7813,479.316,479.316,8673.0
2022-03-21 14:15:00,504.82,505.45,504.81,505.44,12708.0,479.335,479.9332,479.3255,479.9237,12708.0
2022-03-21 14:20:00,505.55,506.24,505.31,505.99,6945.0,480.0282,480.6833,479.8003,480.446,6945.0
2022-03-21 14:25:00,506.09,506.15,505.7,506.04,5223.0,480.5409,480.5979,480.1706,480.4934,5223.0
2022-03-21 14:30:00,506.2,506.54,505.84,506.54,14659.0,480.6454,480.9682,480.3035,480.9682,14659.0
2022-03-21 14:35:00,506.56,506.64,506.29,506.31,12022.0,480.9872,481.0631,480.7308,480.7498,12022.0
2022-03-21 14:40:00,506.38,506.78,506.16,506.5,5385.0,480.8163,481.1961,480.6074,480.9302,5385.0
2022-03-21 14:45:00,506.7,507.0,506.22,506.31,8599.0,481.1201,481.405,480.6643,480.7498,8599.0
2022-03-21 14:50:00,506.24,506.3,505.85,506.0,6115.0,480.6833,480.7403,480.313,480.4555,6115.0
2022-03-21 14:55:00,506.0,506.13,505.29,505.4,10491.0,480.4555,480.5789,479.7813,479.8857,10491.0
2022-03-21 15:00:00,505.35,505.41,504.92,505.27,6170.0,479.8383,479.8952,479.43,479.7623,6170.0
2022-03-21 15:05:00,505.17,505.89,505.16,505.76,5908.0,479.6674,480.351,479.6579,480.2276,5908.0
2022-03-21 15:10:00,505.7,506.31,505.63,506.06,8776.0,480.1706,480.7498,480.1041,480.5124,8776.0
2022-03-21 15:15:00,506.5,506.68,506.12,506.31,5862.0,480.9302,481.1011,480.5694,480.7498,5862.0
2022-03-21 15:20:00,506.02,506.42,505.97,506.36,5093.0,480.4744,480.8543,480.427,480.7973,5093.0
2022-03-21 15:25:00,506.36,506.82,506.36,506.4,11281.0,480.7973,481.2341,480.7973,480.8353,11281.0
2022-03-21 15:30:00,506.75,507.33,506.47,506.59,16875.0,481.1676,481.7183,480.9017,481.0157,16875.0
2022-03-21 15:35:00,506.64,507.03,506.58,506.67,8298.0,481.0631,481.4335,481.0062,481.0916,8298.0
2022-03-21 15:40:00,506.7,506.79,505.84,505.99,8007.0,481.1201,481.2056,480.3035,480.446,8007.0
2022-03-21 15:45:00,506.03,506.63,505.81,505.81,10240.0,480.4839,481.0536,480.275,480.275,10240.0
2022-03-21 15:50:00,506.28,507.23,506.28,507.04,18387.0,480.7213,481.6234,480.7213,481.443,18387.0
2022-03-21 15:55:00,506.94,508.06,506.77,508.05,75782.0,481.348,482.4115,481.1866,482.402,75782.0
2022-03-22 09:30:00,509.27,511.82,509.07,510.53,59595.0,483.5604,485.9816,483.3705,484.7568,59595.0
2022-03-22 09:35:00,510.41,511.35,509.39,509.55,12517.0,484.6428,485.5354,483.6743,483.8262,12517.0
2022-03-22 09:40:00,509.67,511.85,509.66,510.1,11435.0,483.9402,486.0101,483.9307,484.3485,11435.0
2022-03-22 09:45:00,509.71,510.48,509.59,510.26,7169.0,483.9782,484.7093,483.8642,484.5004,7169.0
2022-03-22 09:50:00,510.3,510.49,508.71,508.92,9078.0,484.5384,484.7188,483.0286,483.228,9078.0
2022-03-22 09:55:00,509.0,509.36,506.7,506.83,14788.0,483.304,483.6458,481.1201,481.2436,14788.0
2022-03-22 10:00:00,507.02,509.44,506.73,508.93,23296.0,481.424,483.7218,481.1486,483.2375,23296.0
2022-03-22 10:05:00,509.03,509.03,508.13,508.44,6614.0,483.3325,483.3325,482.4779,482.7723,6614.0
2022-03-22 10:10:00,508.27,508.5,507.36,507.56,9808.0,482.6109,482.8292,481.7468,481.9367,9808.0
2022-03-22 10:15:00,507.58,508.5,507.01,508.5,7654.0,481.9557,482.8292,481.4145,482.8292,7654.0
2022-03-22 10:20:00,508.53,509.49,508.35,508.7,7157.0,482.8577,483.7693,482.6868,483.0191,7157.0
2022-03-22 10:25:00,508.73,509.68,508.71,509.36,9166.0,483.0476,483.9497,483.0286,483.6458,9166.0
2022-03-22 10:30:00,509.21,510.94,509.21,510.55,8749.0,483.5034,485.1461,483.5034,484.7758,8749.0
2022-03-22 10:35:00,510.7,511.45,510.28,510.3,13305.0,484.9182,485.6303,484.5194,484.5384,13305.0
2022-03-22 10:40:00,510.35,510.36,509.1,509.31,16691.0,484.5859,484.5953,483.399,483.5984,16691.0
2022-03-22 10:45:00,509.53,509.54,508.77,509.18,8726.0,483.8072,483.8167,483.0856,483.4749,8726.0
2022-03-22 10:50:00,508.9,509.19,508.57,508.99,13662.0,483.2091,483.4844,482.8957,483.2945,13662.0
2022-03-22 10:55:00,509.03,509.3,508.6,509.3,8692.0,483.3325,483.5889,482.9242,483.5889,8692.0
2022-03-22 11:00:00,509.3,509.37,507.79,507.81,9254.0,483.5889,483.6553,482.1551,482.1741,9254.0
2022-03-22 11:05:00,507.7,507.84,507.48,507.51,7977.0,482.0696,482.2026,481.8607,481.8892,7977.0
2022-03-22 11:10:00,507.47,508.35,507.43,507.88,6339.0,481.8512,482.6868,481.8133,482.2405,6339.0
2022-03-22 11:15:00,507.99,508.57,507.75,508.56,18382.0,482.345,482.8957,482.1171,482.8862,18382.0
2022-03-22 11:20:00,508.62,508.62,507.59,507.87,16768.0,482.9432,482.9432,481.9652,482.231,16768.0
2022-03-22 11:25:00,507.94,508.06,506.63,506.97,10883.0,482.2975,482.4115,481.0536,481.3765,10883.0
2022-03-22 11:30:00,506.99,508.0,506.98,507.76,7668.0,481.3955,482.3545,481.386,482.1266,7668.0
2022-03-22 11:35:00,507.9,508.06,507.41,508.0,11661.0,482.2595,482.4115,481.7943,482.3545,11661.0
2022-03-22 11:40:00,507.87,508.07,506.9,507.3,9524.0,482.231,482.421,481.31,481.6898,9524.0
2022-03-22 11:45:00,507.31,507.63,507.1,507.34,7691.0,481.6993,482.0032,481.4999,481.7278,7691.0
2022-03-22 11:50:00,507.39,507.74,507.06,507.74,4189.0,481.7753,482.1076,481.4619,482.1076,4189.0
2022-03-22 11:55:00,507.75,508.07,507.63,507.86,9296.0,482.1171,482.421,482.0032,482.2216,9296.0
2022-03-22 12:00:00,507.83,508.24,507.59,508.0,13158.0,482.1931,482.5824,481.9652,482.3545,13158.0
2022-03-22 12:05:00,507.99,508.68,507.96,508.17,9785.0,482.345,483.0002,482.3165,482.5159,9785.0
2022-03-22 12:10:00,508.21,508.52,507.78,507.79,10636.0,482.5539,482.8482,482.1456,482.1551,10636.0
2022-03-22 12:15:00,508.02,508.38,507.95,508.04,16558.0,482.3735,482.7153,482.307,482.3925,16558.0
2022-03-22 12:20:00,507.82,507.82,506.98,507.05,6772.0,482.1836,482.1836,481.386,481.4524,6772.0
2022-03-22 12:25:00,507.05,507.41,506.73,506.73,7159.0,481.4524,481.7943,481.1486,481.1486,7159.0
2022-03-22 12:30:00,506.62,507.41,506.29,507.41,5653.0,481.0442,481.7943,480.7308,481.7943,5653.0
2022-03-22 12:35:00,507.57,507.78,506.73,507.0,7439.0,481.9462,482.1456,481.1486,481.405,7439.0
2022-03-22 12:40:00,506.99,507.75,506.95,507.53,8324.0,481.3955,482.1171,481.3575,481.9082,8324.0
2022-03-22 12:45:00,507.37,507.74,507.2,507.62,5813.0,481.7563,482.1076,481.5949,481.9937,5813.0
2022-03-22 12:50:00,507.79,508.05,507.79,507.95,5151.0,482.1551,482.402,482.1551,482.307,5151.0
2022-03-22 12:55:00,508.0,508.15,507.7,508.07,5483.0,482.3545,482.4969,482.0696,482.421,5483.0
2022-03-22 13:00:00,508.05,508.05,507.62,507.9,8295.0,482.402,482.402,481.9937,482.2595,8295.0
2022-03-22 13:05:00,507.88,507.96,507.29,507.29,5521.0,482.2405,482.3165,481.6803,481.6803,5521.0
2022-03-22 13:10:00,507.11,507.39,506.78,506.99,12977.0,481.5094,481.7753,481.1961,481.3955,12977.0
2022-03-22 13:15:00,507.02,507.61,507.02,507.47,5533.0,481.424,481.9842,481.424,481.8512,5533.0
2022-03-22 13:20:00,507.43,507.46,506.0,506.39,10162.0,481.8133,481.8417,480.4555,480.8258,10162.0
2022-03-22 13:25:00,506.38,507.41,506.38,507.4,5337.0,480.8163,481.7943,480.8163,481.7848,5337.0
2022-03-22 13:30:00,507.48,507.64,507.14,507.52,8909.0,481.8607,482.0127,481.5379,481.8987,8909.0
2022-03-22 13:35:00,507.6,507.74,507.26,507.45,4627.0,481.9747,482.1076,481.6518,481.8323,4627.0
2022-03-22 13:40:00,507.45,507.74,507.44,507.56,4192.0,481.8323,482.1076,481.8228,481.9367,4192.0
2022-03-22 13:45:00,507.42,507.46,507.06,507.19,4975.0,481.8038,481.8417,481.4619,481.5854,4975.0
2022-03-22 13:50:00,507.17,507.69,507.14,507.68,4960.0,481.5664,482.0601,481.5379,482.0506,4960.0
2022-03-22 13:55:00,507.54,507.67,506.84,506.97,8453.0,481.9177,482.0411,481.253,481.3765,8453.0
2022-03-22 14:00:00,507.2,507.2,506.35,506.5,5079.0,481.5949,481.5949,480.7878,480.9302,5079.0
2022-03-22 14:05:00,506.53,506.75,506.31,506.55,6037.0,480.9587,481.1676,480.7498,480.9777,6037.0
2022-03-22 14:10:00,506.49,506.69,506.08,506.14,9585.0,480.9207,481.1106,480.5314,480.5884,9585.0
2022-03-22 14:15:00,506.22,506.49,505.72,506.16,10923.0,480.6643,480.9207,480.1896,480.6074,10923.0
2022-03-22 14:20:00,506.23,506.28,505.54,505.54,9897.0,480.6738,480.7213,480.0187,480.0187,9897.0
2022-03-22 14:25:00,505.68,505.7,505.1,505.55,7071.0,480.1516,480.1706,479.6009,480.0282,7071.0
2022-03-22 14:30:00,505.51,505.92,505.26,505.81,8372.0,479.9902,480.3795,479.7528,480.275,8372.0
2022-03-22 14:35:00,505.85,506.16,505.75,505.93,8543.0,480.313,480.6074,480.2181,480.389,8543.0
2022-03-22 14:40:00,505.86,506.18,505.7,506.15,8012.0,480.3225,480.6264,480.1706,480.5979,8012.0
2022-03-22 14:45:00,506.15,506.25,505.6,505.6,7759.0,480.5979,480.6928,480.0756,480.0756,7759.0
2022-03-22 14:50:00,505.6,506.0,505.46,505.74,17902.0,480.0756,480.4555,479.9427,480.2086,17902.0
2022-03-22 14:55:00,505.74,505.92,504.84,504.93,15402.0,480.2086,480.3795,479.354,479.4395,15402.0
2022-03-22 15:00:00,505.02,505.45,504.88,505.21,14848.0,479.5249,479.9332,479.392,479.7053,14848.0
2022-03-22 15:05:00,505.21,505.36,504.93,505.23,5940.0,479.7053,479.8478,479.4395,479.7243,5940.0
2022-03-22 15:10:00,505.14,505.36,504.92,505.23,12797.0,479.6389,479.8478,479.43,479.7243,12797.0
2022-03-22 15:15:00,505.05,506.28,505.05,506.12,12291.0,479.5534,480.7213,479.5534,480.5694,12291.0
2022-03-22 15:20:00,506.18,506.47,505.82,506.25,11872.0,480.6264,480.9017,480.2845,480.6928,11872.0
2022-03-22 15:25:00,506.33,506.72,505.69,505.85,17547.0,480.7688,481.1391,480.1611,480.313,17547.0
2022-03-22 15:30:00,505.88,506.22,505.61,505.82,27255.0,480.3415,480.6643,480.0851,480.2845,27255.0
2022-03-22 15:35:00,506.0,506.26,505.74,505.99,26324.0,480.4555,480.7023,480.2086,480.446,26324.0
2022-03-22 15:40:00,506.01,506.69,505.74,506.67,11673.0,480.4649,481.1106,480.2086,481.0916,11673.0
2022-03-22 15:45:00,506.61,507.5,506.44,507.28,18880.0,481.0347,481.8797,480.8732,481.6708,18880.0
2022-03-22 15:50:00,507.58,507.58,505.64,505.64,14602.0,481.9557,481.9557,480.1136,480.1136,14602.0
2022-03-22 15:55:00,505.73,506.42,504.92,505.32,148893.0,480.1991,480.8543,479.43,479.8098,148893.0
2022-03-23 09:30:00,502.27,504.9,501.33,502.67,60507.0,476.9138,479.411,476.0212,477.2936,60507.0
2022-03-23 09:35:00,502.64,503.78,502.33,503.59,17254.0,477.2651,478.3475,476.9707,478.1671,17254.0
2022-03-23 09:40:00,503.42,503.74,502.61,503.06,15127.0,478.0057,478.3095,477.2366,477.6639,15127.0
2022-03-23 09:45:00,503.12,504.24,503.11,504.04,13532.0,477.7208,478.7843,477.7114,478.5944,13532.0
2022-03-23 09:50:00,504.02,505.55,503.86,505.45,11828.0,478.5754,480.0282,478.4235,479.9332,11828.0
2022-03-23 09:55:00,505.42,506.14,504.3,504.31,8015.0,479.9047,480.5884,478.8413,478.8508,8015.0
2022-03-23 10:00:00,504.09,506.23,504.09,506.19,10276.0,478.6419,480.6738,478.6419,480.6359,10276.0
2022-03-23 10:05:00,506.21,507.06,505.71,506.19,13774.0,480.6549,481.4619,480.1801,480.6359,13774.0
2022-03-23 10:10:00,505.73,506.31,505.56,506.11,9645.0,480.1991,480.7498,480.0377,480.5599,9645.0
2022-03-23 10:15:00,506.5,506.5,505.15,505.33,11432.0,480.9302,480.9302,479.6484,479.8193,11432.0
2022-03-23 10:20:00,505.15,505.33,504.53,505.06,8322.0,479.6484,479.8193,479.0597,479.5629,8322.0
2022-03-23 10:25:00,505.11,505.15,504.31,504.89,7724.0,479.6104,479.6484,478.8508,479.4015,7724.0
2022-03-23 10:30:00,504.81,505.04,504.46,504.54,9226.0,479.3255,479.5439,478.9932,479.0692,9226.0
2022-03-23 10:35:00,504.66,504.88,504.51,504.67,7943.0,479.1831,479.392,479.0407,479.1926,7943.0
2022-03-23 10:40:00,504.59,505.0,504.48,504.63,12190.0,479.1166,479.5059,479.0122,479.1546,12190.0
2022-03-23 10:45:00,504.51,504.96,504.33,504.71,13798.0,479.0407,479.468,478.8698,479.2306,13798.0
2022-03-23 10:50:00,504.64,504.67,503.92,504.07,8237.0,479.1641,479.1926,478.4805,478.6229,8237.0
2022-03-23 10:55:00,504.12,504.36,503.4,503.45,8326.0,478.6704,478.8982,477.9867,478.0342,8326.0
2022-03-23 11:00:00,503.56,504.21,503.49,503.7,8860.0,478.1386,478.7558,478.0722,478.2716,8860.0
2022-03-23 11:05:00,503.94,503.97,503.05,503.26,7667.0,478.4994,478.5279,477.6544,477.8538,7667.0
2022-03-23 11:10:00,503.23,503.32,502.63,502.95,7182.0,477.8253,477.9107,477.2556,477.5594,7182.0
2022-03-23 11:15:00,503.1,503.19,502.31,502.43,6246.0,477.7019,477.7873,476.9517,477.0657,6246.0
2022-03-23 11:20:00,502.53,502.65,502.01,502.65,7802.0,477.1606,477.2746,476.6669,477.2746,7802.0
2022-03-23 11:25:00,502.71,503.12,502.43,502.98,6076.0,477.3315,477.7208,477.0657,477.5879,6076.0
2022-03-23 11:30:00,503.08,503.08,502.13,502.57,6886.0,477.6829,477.6829,476.7808,477.1986,6886.0
2022-03-23 11:35:00,502.51,502.79,501.92,502.12,9521.0,477.1416,477.4075,476.5814,476.7713,9521.0
2022-03-23 11:40:00,502.25,502.66,502.06,502.34,10797.0,476.8948,477.2841,476.7144,476.9802,10797.0
2022-03-23 11:45:00,502.38,502.88,502.29,502.77,6258.0,477.0182,477.493,476.9327,477.3885,6258.0
2022-03-23 11:50:00,502.92,503.23,502.75,503.22,6757.0,477.5309,477.8253,477.3695,477.8158,6757.0
2022-03-23 11:55:00,503.3,503.48,502.76,502.89,8597.0,477.8918,478.0627,477.379,477.5025,8597.0
2022-03-23 12:00:00,502.94,503.88,502.88,502.88,9398.0,477.5499,478.4425,477.493,477.493,9398.0
2022-03-23 12:05:00,502.93,502.93,502.01,502.78,15118.0,477.5404,477.5404,476.6669,477.398,15118.0
2022-03-23 12:10:00,502.69,502.71,502.0,502.57,16323.0,477.3126,477.3315,476.6574,477.1986,16323.0
2022-03-23 12:15:00,502.66,503.31,502.64,503.19,8118.0,477.2841,477.9013,477.2651,477.7873,8118.0
2022-03-23 12:20:00,503.16,503.17,502.51,502.87,8469.0,477.7588,477.7683,477.1416,477.4835,8469.0
2022-03-23 12:25:00,502.87,503.26,502.68,503.11,13135.0,477.4835,477.8538,477.3031,477.7114,13135.0
2022-03-23 12:30:00,503.11,503.7,503.02,503.67,8555.0,477.7114,478.2716,477.6259,478.2431,8555.0
2022-03-23 12:35:00,503.8,504.03,503.43,503.95,4486.0,478.3665,478.5849,478.0152,478.5089,4486.0
2022-03-23 12:40:00,503.83,504.05,503.34,503.34,7080.0,478.395,478.6039,477.9297,477.9297,7080.0
2022-03-23 12:45:00,503.21,503.75,503.11,503.31,10334.0,477.8063,478.319,477.7114,477.9013,10334.0
2022-03-23 12:50:00,503.25,503.47,503.22,503.31,21785.0,477.8443,478.0532,477.8158,477.9013,21785.0
2022-03-23 12:55:00,503.28,503.37,503.0,503.06,19777.0,477.8728,477.9582,477.6069,477.6639,19777.0
2022-03-23 13:00:00,503.06,503.29,502.92,502.93,16076.0,477.6639,477.8823,477.5309,477.5404,16076.0
2022-03-23 13:05:00,502.96,503.1,502.9,503.0,5299.0,477.5689,477.7019,477.512,477.6069,5299.0
2022-03-23 13:10:00,503.0,503.41,502.94,503.29,7101.0,477.6069,477.9962,477.5499,477.8823,7101.0
2022-03-23 13:15:00,503.36,503.61,503.15,503.23,27073.0,477.9487,478.1861,477.7493,477.8253,27073.0
2022-03-23 13:20:00,503.19,504.0,503.05,503.82,11467.0,477.7873,478.5564,477.6544,478.3855,11467.0
2022-03-23 13:25:00,503.8,503.8,503.02,503.02,15703.0,478.3665,478.3665,477.6259,477.6259,15703.0
2022-03-23 13:30:00,502.97,503.52,502.5,502.97,19482.0,477.5784,478.1007,477.1321,477.5784,19482.0
2022-03-23 13:35:00,503.06,503.06,502.32,502.59,4710.0,477.6639,477.6639,476.9612,477.2176,4710.0
2022-03-23 13:40:00,502.57,503.2,502.5,503.01,11522.0,477.1986,477.7968,477.1321,477.6164,11522.0
2022-03-23 13:45:00,503.15,503.43,502.95,503.33,5848.0,477.7493,478.0152,477.5594,477.9202,5848.0
2022-03-23 13:50:00,503.32,504.4,503.26,504.4,11942.0,477.9107,478.9362,477.8538,478.9362,11942.0
2022-03-23 13:55:00,504.54,504.62,504.07,504.14,7396.0,479.0692,479.1451,478.6229,478.6894,7396.0
2022-03-23 14:00:00,504.29,504.79,504.18,504.78,7951.0,478.8318,479.3065,478.7273,479.297,7951.0
2022-03-23 14:05:00,504.81,505.48,504.81,504.93,12208.0,479.3255,479.9617,479.3255,479.4395,12208.0
2022-03-23 14:10:00,505.06,505.51,504.91,505.25,9536.0,479.5629,479.9902,479.4205,479.7433,9536.0
2022-03-23 14:15:00,505.2,505.43,504.99,505.43,16268.0,479.6958,479.9142,479.4964,479.9142,16268.0
2022-03-23 14:20:00,505.5,505.64,504.33,504.4,33833.0,479.9807,480.1136,478.8698,478.9362,33833.0
2022-03-23 14:25:00,504.47,504.69,504.13,504.69,19074.0,479.0027,479.2116,478.6799,479.2116,19074.0
2022-03-23 14:30:00,504.68,504.68,504.07,504.07,6707.0,479.2021,479.2021,478.6229,478.6229,6707.0
2022-03-23 14:35:00,504.05,504.37,503.85,504.25,14507.0,478.6039,478.9077,478.414,478.7938,14507.0
2022-03-23 14:40:00,504.4,504.66,504.25,504.6,4809.0,478.9362,479.1831,478.7938,479.1261,4809.0
2022-03-23 14:45:00,504.51,505.32,504.45,505.12,8931.0,479.0407,479.8098,478.9837,479.6199,8931.0
2022-03-23 14:50:00,505.24,505.88,505.1,505.46,12987.0,479.7338,480.3415,479.6009,479.9427,12987.0
2022-03-23 14:55:00,505.59,505.77,505.3,505.36,7845.0,480.0662,480.2371,479.7908,479.8478,7845.0
2022-03-23 15:00:00,505.39,506.21,505.33,505.74,13706.0,479.8762,480.6549,479.8193,480.2086,13706.0
2022-03-23 15:05:00,505.73,505.9,505.38,505.84,7208.0,480.1991,480.3605,479.8668,480.3035,7208.0
2022-03-23 15:10:00,505.71,505.96,505.58,505.85,12542.0,480.1801,480.4175,480.0567,480.313,12542.0
2022-03-23 15:15:00,505.85,505.95,505.6,505.95,23628.0,480.313,480.408,480.0756,480.408,23628.0
2022-03-23 15:20:00,505.95,506.14,505.7,506.14,16814.0,480.408,480.5884,480.1706,480.5884,16814.0
2022-03-23 15:25:00,506.15,506.27,506.0,506.12,12706.0,480.5979,480.7118,480.4555,480.5694,12706.0
2022-03-23 15:30:00,506.0,506.43,505.89,506.38,18283.0,480.4555,480.8637,480.351,480.8163,18283.0
2022-03-23 15:35:00,506.35,506.36,506.0,506.0,27800.0,480.7878,480.7973,480.4555,480.4555,27800.0
2022-03-23 15:40:00,506.0,506.5,505.32,506.36,36176.0,480.4555,480.9302,479.8098,480.7973,36176.0
2022-03-23 15:45:00,506.45,506.63,505.65,505.84,28786.0,480.8827,481.0536,480.1231,480.3035,28786.0
2022-03-23 15:50:00,505.7,505.79,504.57,504.62,31751.0,480.1706,480.2561,479.0976,479.1451,31751.0
2022-03-23 15:55:00,504.73,504.75,502.97,503.11,104489.0,479.2496,479.2686,477.5784,477.7114,104489.0
2022-03-24 09:30:00,505.0,505.59,503.97,504.87,39291.0,479.5059,480.0662,478.5279,479.3825,39291.0
2022-03-24 09:35:00,505.21,505.46,503.86,504.2,9412.0,479.7053,479.9427,478.4235,478.7463,9412.0
2022-03-24 09:40:00,504.66,506.5,504.66,506.47,8766.0,479.1831,480.9302,479.1831,480.9017,8766.0
2022-03-24 09:45:00,506.72,507.47,506.45,507.4,6992.0,481.1391,481.8512,480.8827,481.7848,6992.0
2022-03-24 09:50:00,507.51,507.71,506.96,507.25,12900.0,481.8892,482.0791,481.367,481.6423,12900.0
2022-03-24 09:55:00,507.16,508.73,506.92,508.09,16158.0,481.5569,483.0476,481.329,482.4399,16158.0
2022-03-24 10:00:00,507.99,508.38,507.17,507.26,19784.0,482.345,482.7153,481.5664,481.6518,19784.0
2022-03-24 10:05:00,507.22,507.6,506.66,507.6,17696.0,481.6139,481.9747,481.0821,481.9747,17696.0
2022-03-24 10:10:00,507.81,508.67,507.17,508.22,7961.0,482.1741,482.9907,481.5664,482.5634,7961.0
2022-03-24 10:15:00,508.28,508.86,508.28,508.61,9947.0,482.6204,483.1711,482.6204,482.9337,9947.0
2022-03-24 10:20:00,508.54,509.02,507.22,507.81,20043.0,482.8672,483.323,481.6139,482.1741,20043.0
2022-03-24 10:25:00,507.44,507.44,506.6,506.66,10253.0,481.8228,481.8228,481.0252,481.0821,10253.0
2022-03-24 10:30:00,506.78,507.78,506.78,507.55,4875.0,481.1961,482.1456,481.1961,481.9272,4875.0
2022-03-24 10:35:00,507.57,507.73,507.15,507.24,7290.0,481.9462,482.0981,481.5474,481.6329,7290.0
2022-03-24 10:40:00,507.14,507.58,506.73,507.58,5808.0,481.5379,481.9557,481.1486,481.9557,5808.0
2022-03-24 10:45:00,507.64,508.22,507.26,508.08,4915.0,482.0127,482.5634,481.6518,482.4304,4915.0
2022-03-24 10:50:00,508.13,509.25,508.13,508.91,26068.0,482.4779,483.5414,482.4779,483.2185,26068.0
2022-03-24 10:55:00,508.88,509.12,508.66,508.84,11569.0,483.1901,483.4179,482.9812,483.1521,11569.0
2022-03-24 11:00:00,508.88,509.73,508.81,509.33,34720.0,483.1901,483.9972,483.1236,483.6173,34720.0
2022-03-24 11:05:00,509.26,509.83,509.15,509.83,14352.0,483.5509,484.0921,483.4464,484.0921,14352.0
2022-03-24 11:10:00,509.74,510.68,509.7,510.22,14456.0,484.0066,484.8992,483.9687,484.4624,14456.0
2022-03-24 11:15:00,510.26,510.43,509.82,510.01,15047.0,484.5004,484.6618,484.0826,484.263,15047.0
2022-03-24 11:20:00,510.02,510.41,509.45,510.25,24306.0,484.2725,484.6428,483.7313,484.4909,24306.0
2022-03-24 11:25:00,510.44,510.84,509.93,510.12,18849.0,484.6713,485.0511,484.1871,484.3675,18849.0
2022-03-24 11:30:00,510.12,510.12,509.17,509.17,11931.0,484.3675,484.3675,483.4654,483.4654,11931.0
2022-03-24 11:35:00,509.19,510.08,508.94,509.96,19369.0,483.4844,484.3295,483.247,484.2155,19369.0
2022-03-24 11:40:00,510.0,510.84,509.97,510.57,21737.0,484.2535,485.0511,484.225,484.7947,21737.0
2022-03-24 11:45:00,510.53,511.68,510.47,511.68,10606.0,484.7568,485.8487,484.6998,485.8487,10606.0
2022-03-24 11:50:00,511.47,512.34,511.39,511.94,18669.0,485.6493,486.4754,485.5733,486.0956,18669.0
2022-03-24 11:55:00,511.99,512.15,511.13,511.66,20884.0,486.1431,486.295,485.3265,485.8297,20884.0
2022-03-24 12:00:00,511.59,512.31,511.59,511.59,10379.0,485.7633,486.4469,485.7633,485.7633,10379.0
2022-03-24 12:05:00,511.17,511.17,510.47,510.6,9151.0,485.3645,485.3645,484.6998,484.8232,9151.0
2022-03-24 12:10:00,510.8,511.15,510.55,511.15,8974.0,485.0131,485.3455,484.7758,485.3455,8974.0
2022-03-24 12:15:00,511.15,511.4,510.73,510.85,22796.0,485.3455,485.5828,484.9467,485.0606,22796.0
2022-03-24 12:20:00,510.85,510.95,510.62,510.8,14997.0,485.0606,485.1556,484.8422,485.0131,14997.0
2022-03-24 12:25:00,510.9,511.22,510.6,510.77,15247.0,485.1081,485.4119,484.8232,484.9846,15247.0
2022-03-24 12:30:00,510.98,511.31,510.76,511.0,16766.0,485.184,485.4974,484.9752,485.203,16766.0
2022-03-24 12:35:00,511.04,511.62,510.9,511.51,6242.0,485.241,485.7917,485.1081,485.6873,6242.0
2022-03-24 12:40:00,511.47,511.77,511.32,511.55,7842.0,485.6493,485.9342,485.5069,485.7253,7842.0
2022-03-24 12:45:00,511.46,511.5,511.14,511.43,8505.0,485.6398,485.6778,485.336,485.6113,8505.0
2022-03-24 12:50:00,511.46,512.32,511.43,512.1,15069.0,485.6398,486.4564,485.6113,486.2475,15069.0
2022-03-24 12:55:00,512.04,512.5,512.0,512.44,13980.0,486.1905,486.6273,486.1526,486.5703,13980.0
2022-03-24 13:00:00,512.44,512.76,511.98,511.99,14179.0,486.5703,486.8742,486.1336,486.1431,14179.0
2022-03-24 13:05:00,512.17,512.74,512.12,512.65,12109.0,486.314,486.8552,486.2665,486.7697,12109.0
2022-03-24 13:10:00,512.72,513.47,512.58,513.01,21215.0,486.8362,487.5483,486.7033,487.1116,21215.0
2022-03-24 13:15:00,512.95,513.37,512.67,512.94,14906.0,487.0546,487.4534,486.7887,487.0451,14906.0
2022-03-24 13:20:00,513.06,513.3,512.87,513.08,12665.0,487.159,487.3869,486.9786,487.178,12665.0
2022-03-24 13:25:00,513.04,513.58,512.94,513.57,22548.0,487.1401,487.6528,487.0451,487.6433,22548.0
2022-03-24 13:30:00,513.5,513.57,513.33,513.54,11145.0,487.5768,487.6433,487.4154,487.6148,11145.0
2022-03-24 13:35:00,513.5,514.14,513.43,513.5,19854.0,487.5768,488.1845,487.5104,487.5768,19854.0
2022-03-24 13:40:00,513.33,513.62,513.27,513.5,10189.0,487.4154,487.6908,487.3584,487.5768,10189.0
2022-03-24 13:45:00,513.48,513.89,513.48,513.86,5769.0,487.5578,487.9471,487.5578,487.9187,5769.0
2022-03-24 13:50:00,513.85,514.88,513.81,514.88,25264.0,487.9092,488.8872,487.8712,488.8872,25264.0
2022-03-24 13:55:00,514.93,515.78,514.88,515.25,58390.0,488.9346,489.7417,488.8872,489.2385,58390.0
2022-03-24 14:00:00,515.21,515.27,514.14,514.76,13516.0,489.2005,489.2575,488.1845,488.7732,13516.0
2022-03-24 14:05:00,514.69,515.33,514.44,514.97,24299.0,488.7068,489.3144,488.4694,488.9726,24299.0
2022-03-24 14:10:00,514.93,515.2,514.7,514.99,8820.0,488.9346,489.191,488.7162,488.9916,8820.0
2022-03-24 14:15:00,514.94,515.03,514.61,514.74,11072.0,488.9441,489.0296,488.6308,488.7542,11072.0
2022-03-24 14:20:00,514.65,515.0,514.38,514.84,6601.0,488.6688,489.0011,488.4124,488.8492,6601.0
2022-03-24 14:25:00,514.87,514.88,514.09,514.52,57585.0,488.8777,488.8872,488.137,488.5453,57585.0
2022-03-24 14:30:00,514.5,514.5,513.63,513.81,11854.0,488.5263,488.5263,487.7003,487.8712,11854.0
2022-03-24 14:35:00,513.58,514.25,513.58,513.97,12958.0,487.6528,488.289,487.6528,488.0231,12958.0
2022-03-24 14:40:00,514.0,514.22,513.82,513.83,13719.0,488.0516,488.2605,487.8807,487.8902,13719.0
2022-03-24 14:45:00,513.91,513.91,513.17,513.68,7245.0,487.9661,487.9661,487.2635,487.7477,7245.0
2022-03-24 14:50:00,513.73,513.76,513.43,513.76,6437.0,487.7952,487.8237,487.5104,487.8237,6437.0
2022-03-24 14:55:00,513.63,513.88,513.3,513.3,11620.0,487.7003,487.9376,487.3869,487.3869,11620.0
2022-03-24 15:00:00,513.37,513.38,512.79,512.99,13129.0,487.4534,487.4629,486.9027,487.0926,13129.0
2022-03-24 15:05:00,512.99,513.46,512.56,513.29,10756.0,487.0926,487.5388,486.6843,487.3774,10756.0
2022-03-24 15:10:00,513.14,513.62,513.14,513.53,10824.0,487.235,487.6908,487.235,487.6053,10824.0
2022-03-24 15:15:00,513.52,513.94,513.49,513.64,10300.0,487.5958,487.9946,487.5673,487.7098,10300.0
2022-03-24 15:20:00,513.69,514.15,513.69,513.82,10703.0,487.7572,488.194,487.7572,487.8807,10703.0
2022-03-24 15:25:00,513.96,514.09,513.63,513.73,20493.0,488.0136,488.137,487.7003,487.7952,20493.0
2022-03-24 15:30:00,513.71,513.75,512.79,512.81,16153.0,487.7762,487.8142,486.9027,486.9217,16153.0
2022-03-24 15:35:00,512.79,512.93,512.4,512.8,16048.0,486.9027,487.0356,486.5324,486.9122,16048.0
2022-03-24 15:40:00,512.78,513.34,512.63,513.14,41136.0,486.8932,487.4249,486.7507,487.235,41136.0
2022-03-24 15:45:00,513.13,513.35,512.86,513.32,28628.0,487.2255,487.4344,486.9691,487.4059,28628.0
2022-03-24 15:50:00,513.36,513.97,513.25,513.33,35550.0,487.4439,488.0231,487.3394,487.4154,35550.0
2022-03-24 15:55:00,513.22,513.89,512.84,513.47,83872.0,487.311,487.9471,486.9501,487.5483,83872.0
2022-03-25 09:30:00,514.19,515.5,513.12,514.96,35204.0,488.232,489.4759,487.216,488.9631,35204.0
2022-03-25 09:35:00,514.52,515.18,513.5,514.68,12709.0,488.5453,489.172,487.5768,488.6973,12709.0
2022-03-25 09:40:00,514.81,514.81,513.17,513.89,10824.0,488.8207,488.8207,487.2635,487.9471,10824.0
2022-03-25 09:45:00,513.82,514.2,513.3,513.93,10330.0,487.8807,488.2415,487.3869,487.9851,10330.0
2022-03-25 09:50:00,513.93,513.93,513.06,513.38,9453.0,487.9851,487.9851,487.159,487.4629,9453.0
2022-03-25 09:55:00,513.34,513.73,512.99,513.64,12359.0,487.4249,487.7952,487.0926,487.7098,12359.0
2022-03-25 10:00:00,513.78,514.68,513.43,514.52,13536.0,487.8427,488.6973,487.5104,488.5453,13536.0
2022-03-25 10:05:00,514.51,514.56,513.91,514.33,10626.0,488.5358,488.5833,487.9661,488.3649,10626.0
2022-03-25 10:10:00,514.6,515.72,514.6,515.34,13888.0,488.6213,489.6848,488.6213,489.3239,13888.0
2022-03-25 10:15:00,515.62,515.94,515.26,515.42,9952.0,489.5898,489.8936,489.248,489.3999,9952.0
2022-03-25 10:20:00,515.42,516.18,514.99,515.88,9420.0,489.3999,490.1215,488.9916,489.8367,9420.0
2022-03-25 10:25:00,515.99,516.53,515.84,516.16,8285.0,489.9411,490.4539,489.7987,490.1025,8285.0
2022-03-25 10:30:00,516.26,516.51,515.89,515.9,9567.0,490.1975,490.4349,489.8462,489.8557,9567.0
2022-03-25 10:35:00,515.91,516.09,514.75,515.32,14333.0,489.8652,490.0361,488.7637,489.3049,14333.0
2022-03-25 10:40:00,515.36,515.78,515.02,515.77,11706.0,489.3429,489.7417,489.0201,489.7322,11706.0
2022-03-25 10:45:00,515.76,515.88,514.74,514.84,5914.0,489.7227,489.8367,488.7542,488.8492,5914.0
2022-03-25 10:50:00,514.94,515.36,514.79,514.99,7780.0,488.9441,489.3429,488.8017,488.9916,7780.0
2022-03-25 10:55:00,514.88,515.61,514.68,514.68,5992.0,488.8872,489.5803,488.6973,488.6973,5992.0
2022-03-25 11:00:00,514.55,514.85,514.15,514.78,17455.0,488.5738,488.8587,488.194,488.7922,17455.0
2022-03-25 11:05:00,514.78,514.78,513.01,513.38,12971.0,488.7922,488.7922,487.1116,487.4629,12971.0
2022-03-25 11:10:00,513.14,513.3,512.18,512.72,13141.0,487.235,487.3869,486.3235,486.8362,13141.0
2022-03-25 11:15:00,512.83,513.17,512.22,512.22,9535.0,486.9407,487.2635,486.3614,486.3614,9535.0
2022-03-25 11:20:00,512.29,512.71,512.14,512.14,21251.0,486.4279,486.8267,486.2855,486.2855,21251.0
2022-03-25 11:25:00,511.88,511.88,510.16,510.78,15167.0,486.0386,486.0386,484.4054,484.9941,15167.0
2022-03-25 11:30:00,510.87,511.0,510.22,510.36,22693.0,485.0796,485.203,484.4624,484.5953,22693.0
2022-03-25 11:35:00,510.5,510.76,510.33,510.64,13300.0,484.7283,484.9752,484.5669,484.8612,13300.0
2022-03-25 11:40:00,510.62,510.76,510.13,510.48,8389.0,484.8422,484.9752,484.377,484.7093,8389.0
2022-03-25 11:45:00,510.48,510.8,509.59,509.79,12831.0,484.7093,485.0131,483.8642,484.0541,12831.0
2022-03-25 11:50:00,509.88,510.64,509.66,510.55,10432.0,484.1396,484.8612,483.9307,484.7758,10432.0
2022-03-25 11:55:00,510.55,511.15,510.39,510.84,10241.0,484.7758,485.3455,484.6238,485.0511,10241.0
2022-03-25 12:00:00,510.87,511.12,510.52,510.73,13770.0,485.0796,485.317,484.7473,484.9467,13770.0
2022-03-25 12:05:00,510.94,511.21,510.63,510.76,13033.0,485.1461,485.4024,484.8517,484.9752,13033.0
2022-03-25 12:10:00,510.76,510.87,510.05,510.42,23887.0,484.9752,485.0796,484.301,484.6523,23887.0
2022-03-25 12:15:00,510.44,510.57,510.06,510.25,15604.0,484.6713,484.7947,484.3105,484.4909,15604.0
2022-03-25 12:20:00,510.11,510.56,509.95,510.25,14981.0,484.358,484.7852,484.206,484.4909,14981.0
2022-03-25 12:25:00,510.42,510.65,510.22,510.49,14473.0,484.6523,484.8707,484.4624,484.7188,14473.0
2022-03-25 12:30:00,510.63,510.69,510.17,510.61,15677.0,484.8517,484.9087,484.4149,484.8327,15677.0
2022-03-25 12:35:00,510.55,510.55,509.61,509.73,11725.0,484.7758,484.7758,483.8832,483.9972,11725.0
2022-03-25 12:40:00,509.83,510.15,509.56,509.93,14896.0,484.0921,484.3959,483.8357,484.1871,14896.0
2022-03-25 12:45:00,510.0,510.52,509.89,509.94,13017.0,484.2535,484.7473,484.1491,484.1965,13017.0
2022-03-25 12:50:00,509.85,510.38,509.73,510.03,10976.0,484.1111,484.6143,483.9972,484.282,10976.0
2022-03-25 12:55:00,509.98,510.34,509.8,510.33,12480.0,484.2345,484.5764,484.0636,484.5669,12480.0
2022-03-25 13:00:00,510.3,510.5,509.96,510.39,19425.0,484.5384,484.7283,484.2155,484.6238,19425.0
2022-03-25 13:05:00,510.39,510.58,510.02,510.44,13132.0,484.6238,484.8042,484.2725,484.6713,13132.0
2022-03-25 13:10:00,510.39,510.67,510.23,510.45,14968.0,484.6238,484.8897,484.4719,484.6808,14968.0
2022-03-25 13:15:00,510.5,510.88,510.35,510.8,9288.0,484.7283,485.0891,484.5859,485.0131,9288.0
2022-03-25 13:20:00,510.84,510.86,509.7,509.72,17877.0,485.0511,485.0701,483.9687,483.9877,17877.0
2022-03-25 13:25:00,509.79,509.91,509.24,509.51,20555.0,484.0541,484.1681,483.5319,483.7883,20555.0
2022-03-25 13:30:00,509.62,510.67,509.62,510.44,18420.0,483.8927,484.8897,483.8927,484.6713,18420.0
2022-03-25 13:35:00,510.53,510.65,510.27,510.4,6160.0,484.7568,484.8707,484.5099,484.6333,6160.0
2022-03-25 13:40:00,510.39,510.53,509.63,510.34,16661.0,484.6238,484.7568,483.9022,484.5764,16661.0
2022-03-25 13:45:00,510.34,510.55,510.2,510.26,10793.0,484.5764,484.7758,484.4434,484.5004,10793.0
2022-03-25 13:50:00,510.34,510.67,510.17,510.66,9342.0,484.5764,484.8897,484.4149,484.8802,9342.0
2022-03-25 13:55:00,510.68,511.7,510.68,511.64,13433.0,484.8992,485.8677,484.8992,485.8107,13433.0
2022-03-25 14:00:00,511.64,512.33,511.0,511.92,20618.0,485.8107,486.4659,485.203,486.0766,20618.0
2022-03-25 14:05:00,512.04,512.7,511.99,512.38,16518.0,486.1905,486.8172,486.1431,486.5134,16518.0
2022-03-25 14:10:00,512.43,512.48,511.68,511.73,7139.0,486.5608,486.6083,485.8487,485.8962,7139.0
2022-03-25 14:15:00,511.79,511.87,511.15,511.45,11926.0,485.9532,486.0291,485.3455,485.6303,11926.0
2022-03-25 14:20:00,511.54,511.82,511.01,511.11,22378.0,485.7158,485.9816,485.2125,485.3075,22378.0
2022-03-25 14:25:00,511.25,511.39,511.0,511.02,22278.0,485.4404,485.5733,485.203,485.222,22278.0
2022-03-25 14:30:00,511.21,511.23,510.87,510.98,19941.0,485.4024,485.4214,485.0796,485.184,19941.0
2022-03-25 14:35:00,510.89,511.3,510.83,510.98,14318.0,485.0986,485.4879,485.0416,485.184,14318.0
2022-03-25 14:40:00,510.98,511.24,510.96,511.09,19773.0,485.184,485.4309,485.1651,485.2885,19773.0
2022-03-25 14:45:00,511.16,511.16,510.53,510.96,8372.0,485.355,485.355,484.7568,485.1651,8372.0
2022-03-25 14:50:00,511.01,511.41,510.83,511.09,20504.0,485.2125,485.5923,485.0416,485.2885,20504.0
2022-03-25 14:55:00,511.16,511.16,510.57,510.67,14244.0,485.355,485.355,484.7947,484.8897,14244.0
2022-03-25 15:00:00,510.73,510.83,510.39,510.7,8000.0,484.9467,485.0416,484.6238,484.9182,8000.0
2022-03-25 15:05:00,510.73,510.89,510.25,510.64,14128.0,484.9467,485.0986,484.4909,484.8612,14128.0
2022-03-25 15:10:00,510.68,511.12,510.68,510.93,14335.0,484.8992,485.317,484.8992,485.1366,14335.0
2022-03-25 15:15:00,510.95,511.07,510.44,510.73,7241.0,485.1556,485.2695,484.6713,484.9467,7241.0
2022-03-25 15:20:00,510.61,510.78,510.38,510.69,8809.0,484.8327,484.9941,484.6143,484.9087,8809.0
2022-03-25 15:25:00,510.8,510.88,510.21,510.34,13768.0,485.0131,485.0891,484.4529,484.5764,13768.0
2022-03-25 15:30:00,510.23,510.83,510.21,510.69,8498.0,484.4719,485.0416,484.4529,484.9087,8498.0
2022-03-25 15:35:00,510.67,511.41,510.47,510.97,8441.0,484.8897,485.5923,484.6998,485.1746,8441.0
2022-03-25 15:40:00,511.06,511.85,511.0,511.12,8966.0,485.26,486.0101,485.203,485.317,8966.0
2022-03-25 15:45:00,511.16,512.13,511.14,512.12,15099.0,485.355,486.276,485.336,486.2665,15099.0
2022-03-25 15:50:00,512.22,512.39,511.69,512.1,12758.0,486.3614,486.5229,485.8582,486.2475,12758.0
2022-03-25 15:55:00,512.17,513.14,511.92,513.03,78348.0,486.314,487.235,486.0766,487.1306,78348.0
2022-03-28 09:30:00,514.32,517.14,510.61,510.61,62108.0,488.3554,491.0331,484.8327,484.8327,62108.0
2022-03-28 09:35:00,510.68,510.94,508.81,509.28,19161.0,484.8992,485.1461,483.1236,483.5699,19161.0
2022-03-28 09:40:00,509.09,511.82,509.0,511.2,67386.0,483.3895,485.9816,483.304,485.3929,67386.0
2022-03-28 09:45:00,510.8,511.95,510.8,511.61,13206.0,485.0131,486.1051,485.0131,485.7822,13206.0
2022-03-28 09:50:00,512.0,512.25,510.89,511.08,13739.0,486.1526,486.3899,485.0986,485.279,13739.0
2022-03-28 09:55:00,511.0,512.65,510.81,512.37,13452.0,485.203,486.7697,485.0226,486.5039,13452.0
2022-03-28 10:00:00,512.37,512.37,511.17,511.29,11893.0,486.5039,486.5039,485.3645,485.4784,11893.0
2022-03-28 10:05:00,511.22,511.59,510.83,511.35,16698.0,485.4119,485.7633,485.0416,485.5354,16698.0
2022-03-28 10:10:00,511.24,511.29,510.19,510.19,5684.0,485.4309,485.4784,484.4339,484.4339,5684.0
2022-03-28 10:15:00,510.43,511.3,510.15,510.71,13839.0,484.6618,485.4879,484.3959,484.9277,13839.0
2022-03-28 10:20:00,510.88,511.36,510.22,511.36,12215.0,485.0891,485.5449,484.4624,485.5449,12215.0
2022-03-28 10:25:00,511.38,511.55,511.14,511.29,6475.0,485.5639,485.7253,485.336,485.4784,6475.0
2022-03-28 10:30:00,511.56,511.56,510.88,511.07,9511.0,485.7348,485.7348,485.0891,485.2695,9511.0
2022-03-28 10:35:00,511.13,511.16,510.78,511.06,8357.0,485.3265,485.355,484.9941,485.26,8357.0
2022-03-28 10:40:00,511.23,511.73,510.98,511.72,7087.0,485.4214,485.8962,485.184,485.8867,7087.0
2022-03-28 10:45:00,511.61,511.75,510.78,510.78,9413.0,485.7822,485.9152,484.9941,484.9941,9413.0
2022-03-28 10:50:00,510.68,511.59,510.63,510.99,9794.0,484.8992,485.7633,484.8517,485.1935,9794.0
2022-03-28 10:55:00,511.05,511.85,510.98,511.78,9087.0,485.2505,486.0101,485.184,485.9437,9087.0
2022-03-28 11:00:00,511.87,511.87,510.7,511.11,9135.0,486.0291,486.0291,484.9182,485.3075,9135.0
2022-03-28 11:05:00,511.11,511.22,510.54,510.65,6125.0,485.3075,485.4119,484.7663,484.8707,6125.0
2022-03-28 11:10:00,510.56,511.52,510.39,511.26,9919.0,484.7852,485.6968,484.6238,485.4499,9919.0
2022-03-28 11:15:00,511.4,511.48,510.94,510.99,3694.0,485.5828,485.6588,485.1461,485.1935,3694.0
2022-03-28 11:20:00,510.86,511.41,510.72,511.17,7319.0,485.0701,485.5923,484.9372,485.3645,7319.0
2022-03-28 11:25:00,511.16,511.29,510.68,511.28,6579.0,485.355,485.4784,484.8992,485.4689,6579.0
2022-03-28 11:30:00,511.31,511.47,510.98,511.38,7145.0,485.4974,485.6493,485.184,485.5639,7145.0
2022-03-28 11:35:00,511.25,511.61,511.11,511.12,9396.0,485.4404,485.7822,485.3075,485.317,9396.0
2022-03-28 11:40:00,511.22,511.44,510.97,511.16,13533.0,485.4119,485.6208,485.1746,485.355,13533.0
2022-03-28 11:45:00,511.25,511.25,510.46,510.47,9869.0,485.4404,485.4404,484.6903,484.6998,9869.0
2022-03-28 11:50:00,510.46,510.68,510.0,510.01,12953.0,484.6903,484.8992,484.2535,484.263,12953.0
2022-03-28 11:55:00,510.09,510.2,509.58,510.09,7560.0,484.339,484.4434,483.8547,484.339,7560.0
2022-03-28 12:00:00,510.16,510.42,509.64,509.92,9776.0,484.4054,484.6523,483.9117,484.1776,9776.0
2022-03-28 12:05:00,509.9,509.99,509.64,509.65,4171.0,484.1586,484.244,483.9117,483.9212,4171.0
2022-03-28 12:10:00,509.64,510.05,509.51,509.99,4433.0,483.9117,484.301,483.7883,484.244,4433.0
2022-03-28 12:15:00,510.2,510.44,509.82,510.44,3197.0,484.4434,484.6713,484.0826,484.6713,3197.0
2022-03-28 12:20:00,510.5,511.03,510.29,511.03,2534.0,484.7283,485.2315,484.5289,485.2315,2534.0
2022-03-28 12:25:00,511.09,511.09,510.5,511.09,8421.0,485.2885,485.2885,484.7283,485.2885,8421.0
2022-03-28 12:30:00,511.07,511.1,510.58,510.67,6105.0,485.2695,485.298,484.8042,484.8897,6105.0
2022-03-28 12:35:00,510.7,511.03,510.61,510.94,9164.0,484.9182,485.2315,484.8327,485.1461,9164.0
2022-03-28 12:40:00,510.84,511.06,510.68,510.92,12044.0,485.0511,485.26,484.8992,485.1271,12044.0
2022-03-28 12:45:00,510.84,511.0,510.58,510.59,9424.0,485.0511,485.203,484.8042,484.8137,9424.0
2022-03-28 12:50:00,510.48,510.79,510.45,510.66,8399.0,484.7093,485.0036,484.6808,484.8802,8399.0
2022-03-28 12:55:00,510.69,511.0,510.69,510.71,5784.0,484.9087,485.203,484.9087,484.9277,5784.0
2022-03-28 13:00:00,510.78,510.95,510.67,510.85,6578.0,484.9941,485.1556,484.8897,485.0606,6578.0
2022-03-28 13:05:00,510.79,510.84,510.36,510.42,5520.0,485.0036,485.0511,484.5953,484.6523,5520.0
2022-03-28 13:10:00,510.49,510.69,510.33,510.58,7277.0,484.7188,484.9087,484.5669,484.8042,7277.0
2022-03-28 13:15:00,510.74,510.99,510.55,510.6,8067.0,484.9562,485.1935,484.7758,484.8232,8067.0
2022-03-28 13:20:00,510.81,511.18,510.62,511.07,10208.0,485.0226,485.3739,484.8422,485.2695,10208.0
2022-03-28 13:25:00,511.1,511.16,510.71,510.71,10228.0,485.298,485.355,484.9277,484.9277,10228.0
2022-03-28 13:30:00,510.68,510.74,510.25,510.26,12313.0,484.8992,484.9562,484.4909,484.5004,12313.0
2022-03-28 13:35:00,510.25,510.38,509.94,510.36,10427.0,484.4909,484.6143,484.1965,484.5953,10427.0
2022-03-28 13:40:00,510.35,510.38,510.16,510.25,5446.0,484.5859,484.6143,484.4054,484.4909,5446.0
2022-03-28 13:45:00,510.3,510.45,510.12,510.33,9634.0,484.5384,484.6808,484.3675,484.5669,9634.0
2022-03-28 13:50:00,510.2,510.48,510.2,510.48,9995.0,484.4434,484.7093,484.4434,484.7093,9995.0
2022-03-28 13:55:00,510.55,510.6,510.18,510.19,6059.0,484.7758,484.8232,484.4244,484.4339,6059.0
2022-03-28 14:00:00,510.17,511.05,510.14,510.71,7015.0,484.4149,485.2505,484.3865,484.9277,7015.0
2022-03-28 14:05:00,510.7,511.27,510.7,511.15,4812.0,484.9182,485.4594,484.9182,485.3455,4812.0
2022-03-28 14:10:00,511.22,511.68,511.11,511.57,9885.0,485.4119,485.8487,485.3075,485.7443,9885.0
2022-03-28 14:15:00,511.57,511.91,511.57,511.78,12118.0,485.7443,486.0671,485.7443,485.9437,12118.0
2022-03-28 14:20:00,511.72,511.72,510.97,510.98,8943.0,485.8867,485.8867,485.1746,485.184,8943.0
2022-03-28 14:25:00,511.15,511.41,510.93,511.3,10103.0,485.3455,485.5923,485.1366,485.4879,10103.0
2022-03-28 14:30:00,511.29,511.39,510.98,511.24,7771.0,485.4784,485.5733,485.184,485.4309,7771.0
2022-03-28 14:35:00,511.25,511.25,510.8,510.8,4758.0,485.4404,485.4404,485.0131,485.0131,4758.0
2022-03-28 14:40:00,510.89,511.5,510.88,511.02,13680.0,485.0986,485.6778,485.0891,485.222,13680.0
2022-03-28 14:45:00,511.2,511.2,510.96,511.08,8333.0,485.3929,485.3929,485.1651,485.279,8333.0
2022-03-28 14:50:00,511.02,511.63,511.01,511.49,8950.0,485.222,485.8012,485.2125,485.6683,8950.0
2022-03-28 14:55:00,511.56,511.87,511.19,511.73,13610.0,485.7348,486.0291,485.3834,485.8962,13610.0
2022-03-28 15:00:00,511.68,511.68,510.87,510.98,8517.0,485.8487,485.8487,485.0796,485.184,8517.0
2022-03-28 15:05:00,510.97,511.5,510.9,511.38,9282.0,485.1746,485.6778,485.1081,485.5639,9282.0
2022-03-28 15:10:00,511.31,511.76,511.21,511.7,10793.0,485.4974,485.9247,485.4024,485.8677,10793.0
2022-03-28 15:15:00,511.62,511.82,511.21,511.37,10557.0,485.7917,485.9816,485.4024,485.5544,10557.0
2022-03-28 15:20:00,511.36,511.94,511.36,511.88,14375.0,485.5449,486.0956,485.5449,486.0386,14375.0
2022-03-28 15:25:00,511.83,512.13,511.72,511.77,15189.0,485.9911,486.276,485.8867,485.9342,15189.0
2022-03-28 15:30:00,511.78,512.08,511.63,512.04,18385.0,485.9437,486.2285,485.8012,486.1905,18385.0
2022-03-28 15:35:00,512.05,512.07,511.17,511.17,28955.0,486.2,486.219,485.3645,485.3645,28955.0
2022-03-28 15:40:00,511.21,511.74,511.05,511.52,17833.0,485.4024,485.9057,485.2505,485.6968,17833.0
2022-03-28 15:45:00,511.53,512.05,511.43,511.98,26469.0,485.7063,486.2,485.6113,486.1336,26469.0
2022-03-28 15:50:00,511.95,512.08,510.94,511.25,32370.0,486.1051,486.2285,485.1461,485.4404,32370.0
2022-03-28 15:55:00,511.31,513.23,511.22,513.17,138986.0,485.4974,487.3205,485.4119,487.2635,138986.0
2022-03-29 09:30:00,517.1,518.0,515.51,516.73,70899.0,490.9951,491.8497,489.4854,490.6438,70899.0
2022-03-29 09:35:00,516.79,517.81,515.61,516.55,25547.0,490.7007,491.6692,489.5803,490.4729,25547.0
2022-03-29 09:40:00,516.75,517.27,516.21,517.1,30243.0,490.6628,491.1565,490.15,490.9951,30243.0
2022-03-29 09:45:00,517.32,519.15,516.25,518.99,26352.0,491.204,492.9416,490.188,492.7897,26352.0
2022-03-29 09:50:00,518.94,519.59,516.93,517.1,28929.0,492.7422,493.3594,490.8337,490.9951,28929.0
2022-03-29 09:55:00,517.25,518.12,517.06,517.46,35811.0,491.1375,491.9636,490.9571,491.3369,35811.0
2022-03-29 10:00:00,517.43,517.66,516.47,516.71,55918.0,491.3084,491.5268,490.3969,490.6248,55918.0
2022-03-29 10:05:00,516.74,517.03,516.09,516.48,22798.0,490.6533,490.9286,490.0361,490.4064,22798.0
2022-03-29 10:10:00,516.63,517.78,516.42,516.91,25156.0,490.5488,491.6408,490.3494,490.8147,25156.0
2022-03-29 10:15:00,516.91,517.04,516.09,516.74,34547.0,490.8147,490.9381,490.0361,490.6533,34547.0
2022-03-29 10:20:00,516.63,516.63,515.77,516.29,38021.0,490.5488,490.5488,489.7322,490.226,38021.0
2022-03-29 10:25:00,516.21,516.79,515.86,516.09,34009.0,490.15,490.7007,489.8177,490.0361,34009.0
2022-03-29 10:30:00,516.1,516.31,515.01,515.01,29967.0,490.0456,490.245,489.0106,489.0106,29967.0
2022-03-29 10:35:00,515.28,515.36,514.1,515.34,19840.0,489.267,489.3429,488.1465,489.3239,19840.0
2022-03-29 10:40:00,515.3,515.31,514.04,515.14,12875.0,489.286,489.2955,488.0896,489.134,12875.0
2022-03-29 10:45:00,515.23,515.31,514.15,514.19,12605.0,489.2195,489.2955,488.194,488.232,12605.0
2022-03-29 10:50:00,514.41,514.66,513.05,513.47,14525.0,488.4409,488.6783,487.1495,487.5483,14525.0
2022-03-29 10:55:00,513.62,514.13,513.31,513.37,19161.0,487.6908,488.175,487.3964,487.4534,19161.0
2022-03-29 11:00:00,513.36,513.73,511.82,511.85,26716.0,487.4439,487.7952,485.9816,486.0101,26716.0
2022-03-29 11:05:00,511.7,512.59,511.68,511.88,12399.0,485.8677,486.7128,485.8487,486.0386,12399.0
2022-03-29 11:10:00,511.65,512.26,511.29,511.51,23970.0,485.8202,486.3994,485.4784,485.6873,23970.0
2022-03-29 11:15:00,511.56,512.05,511.45,511.5,15535.0,485.7348,486.2,485.6303,485.6778,15535.0
2022-03-29 11:20:00,511.5,511.95,510.68,510.99,21493.0,485.6778,486.1051,484.8992,485.1935,21493.0
2022-03-29 11:25:00,510.98,511.36,510.76,511.29,22049.0,485.184,485.5449,484.9752,485.4784,22049.0
2022-03-29 11:30:00,511.37,512.63,511.2,512.28,20037.0,485.5544,486.7507,485.3929,486.4184,20037.0
2022-03-29 11:35:00,512.37,512.37,511.68,511.68,13346.0,486.5039,486.5039,485.8487,485.8487,13346.0
2022-03-29 11:40:00,511.68,512.31,511.37,511.37,22788.0,485.8487,486.4469,485.5544,485.5544,22788.0
2022-03-29 11:45:00,511.47,511.72,510.81,511.45,16968.0,485.6493,485.8867,485.0226,485.6303,16968.0
2022-03-29 11:50:00,511.46,511.49,510.96,511.1,11539.0,485.6398,485.6683,485.1651,485.298,11539.0
2022-03-29 11:55:00,511.12,511.27,510.31,510.48,21555.0,485.317,485.4594,484.5479,484.7093,21555.0
2022-03-29 12:00:00,510.48,510.74,510.21,510.25,24847.0,484.7093,484.9562,484.4529,484.4909,24847.0
2022-03-29 12:05:00,510.15,510.15,509.23,509.37,21922.0,484.3959,484.3959,483.5224,483.6553,21922.0
2022-03-29 12:10:00,509.37,509.86,508.97,509.05,17767.0,483.6553,484.1206,483.2755,483.3515,17767.0
2022-03-29 12:15:00,509.2,509.2,508.38,508.56,19057.0,483.4939,483.4939,482.7153,482.8862,19057.0
2022-03-29 12:20:00,508.54,508.55,507.67,507.97,19185.0,482.8672,482.8767,482.0411,482.326,19185.0
2022-03-29 12:25:00,507.9,508.43,507.3,507.75,19692.0,482.2595,482.7628,481.6898,482.1171,19692.0
2022-03-29 12:30:00,507.71,507.78,507.3,507.78,13083.0,482.0791,482.1456,481.6898,482.1456,13083.0
2022-03-29 12:35:00,507.8,508.19,507.69,508.06,7583.0,482.1646,482.5349,482.0601,482.4115,7583.0
2022-03-29 12:40:00,508.03,508.42,507.74,508.4,14532.0,482.383,482.7533,482.1076,482.7343,14532.0
2022-03-29 12:45:00,508.41,508.59,508.03,508.39,15603.0,482.7438,482.9147,482.383,482.7248,15603.0
2022-03-29 12:50:00,508.36,508.58,508.03,508.17,15630.0,482.6963,482.9052,482.383,482.5159,15630.0
2022-03-29 12:55:00,508.24,508.8,508.1,508.55,26322.0,482.5824,483.1141,482.4494,482.8767,26322.0
2022-03-29 13:00:00,508.44,509.9,508.29,509.71,24317.0,482.7723,484.1586,482.6298,483.9782,24317.0
2022-03-29 13:05:00,509.72,510.3,509.7,509.82,21482.0,483.9877,484.5384,483.9687,484.0826,21482.0
2022-03-29 13:10:00,509.88,510.0,509.43,509.86,17361.0,484.1396,484.2535,483.7123,484.1206,17361.0
2022-03-29 13:15:00,509.88,511.19,509.85,510.62,13192.0,484.1396,485.3834,484.1111,484.8422,13192.0
2022-03-29 13:20:00,510.62,510.62,509.64,509.75,7265.0,484.8422,484.8422,483.9117,484.0161,7265.0
2022-03-29 13:25:00,509.86,510.12,509.5,509.82,11390.0,484.1206,484.3675,483.7788,484.0826,11390.0
2022-03-29 13:30:00,509.88,510.0,509.61,509.87,11164.0,484.1396,484.2535,483.8832,484.1301,11164.0
2022-03-29 13:35:00,509.96,510.02,509.5,509.94,8164.0,484.2155,484.2725,483.7788,484.1965,8164.0
2022-03-29 13:40:00,509.8,510.3,509.69,509.69,6659.0,484.0636,484.5384,483.9592,483.9592,6659.0
2022-03-29 13:45:00,509.55,509.55,509.15,509.22,12818.0,483.8262,483.8262,483.4464,483.5129,12818.0
2022-03-29 13:50:00,509.16,509.68,508.91,509.67,11497.0,483.4559,483.9497,483.2185,483.9402,11497.0
2022-03-29 13:55:00,509.66,509.89,509.36,509.64,11978.0,483.9307,484.1491,483.6458,483.9117,11978.0
2022-03-29 14:00:00,509.63,510.42,509.62,510.11,8114.0,483.9022,484.6523,483.8927,484.358,8114.0
2022-03-29 14:05:00,510.07,510.75,509.89,510.57,14311.0,484.32,484.9657,484.1491,484.7947,14311.0
2022-03-29 14:10:00,510.57,510.57,510.13,510.14,12119.0,484.7947,484.7947,484.377,484.3865,12119.0
2022-03-29 14:15:00,510.1,510.12,509.35,509.39,7519.0,484.3485,484.3675,483.6363,483.6743,7519.0
2022-03-29 14:20:00,509.29,509.46,508.95,509.44,20433.0,483.5794,483.7408,483.2565,483.7218,20433.0
2022-03-29 14:25:00,509.41,509.61,509.22,509.61,10627.0,483.6933,483.8832,483.5129,483.8832,10627.0
2022-03-29 14:30:00,509.67,510.06,509.49,510.06,17030.0,483.9402,484.3105,483.7693,484.3105,17030.0
2022-03-29 14:35:00,510.16,510.5,509.94,509.95,12321.0,484.4054,484.7283,484.1965,484.206,12321.0
2022-03-29 14:40:00,509.94,510.48,509.87,510.4,8229.0,484.1965,484.7093,484.1301,484.6333,8229.0
2022-03-29 14:45:00,510.4,510.5,510.01,510.27,11205.0,484.6333,484.7283,484.263,484.5099,11205.0
2022-03-29 14:50:00,510.27,510.49,510.03,510.31,7531.0,484.5099,484.7188,484.282,484.5479,7531.0
2022-03-29 14:55:00,510.4,510.68,510.15,510.51,15453.0,484.6333,484.8992,484.3959,484.7378,15453.0
2022-03-29 15:00:00,510.39,510.56,509.87,510.1,14516.0,484.6238,484.7852,484.1301,484.3485,14516.0
2022-03-29 15:05:00,510.21,511.32,510.21,511.3,16434.0,484.4529,485.5069,484.4529,485.4879,16434.0
2022-03-29 15:10:00,511.33,511.4,510.91,510.99,18906.0,485.5164,485.5828,485.1176,485.1935,18906.0
2022-03-29 15:15:00,511.0,511.09,510.26,510.38,23262.0,485.203,485.2885,484.5004,484.6143,23262.0
2022-03-29 15:20:00,510.53,511.34,510.43,510.72,11541.0,484.7568,485.5259,484.6618,484.9372,11541.0
2022-03-29 15:25:00,510.72,511.04,510.24,510.41,14530.0,484.9372,485.241,484.4814,484.6428,14530.0
2022-03-29 15:30:00,510.33,510.33,509.9,510.23,35254.0,484.5669,484.5669,484.1586,484.4719,35254.0
2022-03-29 15:35:00,510.24,510.77,510.19,510.61,19489.0,484.4814,484.9846,484.4339,484.8327,19489.0
2022-03-29 15:40:00,510.55,510.8,510.29,510.67,23286.0,484.7758,485.0131,484.5289,484.8897,23286.0
2022-03-29 15:45:00,510.78,511.59,510.65,511.48,26674.0,484.9941,485.7633,484.8707,485.6588,26674.0
2022-03-29 15:50:00,511.35,511.54,510.17,510.63,43622.0,485.5354,485.7158,484.4149,484.8517,43622.0
2022-03-29 15:55:00,510.72,511.46,510.11,510.4,154515.0,484.9372,485.6398,484.358,484.6333,154515.0
2022-03-30 09:30:00,515.11,516.51,512.48,516.11,81787.0,489.1056,490.4349,486.6083,490.0551,81787.0
2022-03-30 09:35:00,515.88,517.12,515.01,515.52,33648.0,489.8367,491.0141,489.0106,489.4949,33648.0
2022-03-30 09:40:00,515.66,518.75,515.66,518.26,24361.0,489.6278,492.5618,489.6278,492.0965,24361.0
2022-03-30 09:45:00,518.5,520.7,517.74,520.48,35165.0,492.3244,494.4133,491.6028,494.2045,35165.0
2022-03-30 09:50:00,520.42,521.2,519.44,520.47,30567.0,494.1475,494.8881,493.217,494.195,30567.0
2022-03-30 09:55:00,520.28,520.4,518.57,519.45,20280.0,494.0146,494.1285,492.3909,493.2265,20280.0
2022-03-30 10:00:00,519.24,520.77,519.11,520.7,23276.0,493.0271,494.4798,492.9036,494.4133,23276.0
2022-03-30 10:05:00,520.76,520.99,518.13,518.46,25156.0,494.4703,494.6887,491.9731,492.2864,25156.0
2022-03-30 10:10:00,518.48,518.6,517.38,517.41,7784.0,492.3054,492.4194,491.261,491.2894,7784.0
2022-03-30 10:15:00,517.12,518.22,516.3,516.56,14575.0,491.0141,492.0585,490.2355,490.4823,14575.0
2022-03-30 10:20:00,516.7,516.92,515.34,515.8,18373.0,490.6153,490.8242,489.3239,489.7607,18373.0
2022-03-30 10:25:00,515.95,516.09,515.19,516.08,9864.0,489.9031,490.0361,489.1815,490.0266,9864.0
2022-03-30 10:30:00,515.98,515.98,514.47,514.77,7683.0,489.9316,489.9316,488.4979,488.7827,7683.0
2022-03-30 10:35:00,514.76,514.88,513.96,514.27,14733.0,488.7732,488.8872,488.0136,488.308,14733.0
2022-03-30 10:40:00,514.3,515.79,513.21,515.43,21958.0,488.3364,489.7512,487.3015,489.4094,21958.0
2022-03-30 10:45:00,515.3,516.11,515.29,516.1,16184.0,489.286,490.0551,489.2765,490.0456,16184.0
2022-03-30 10:50:00,516.25,518.22,516.15,517.84,20789.0,490.188,492.0585,490.093,491.6977,20789.0
2022-03-30 10:55:00,517.93,518.15,516.67,516.87,16738.0,491.7832,491.9921,490.5868,490.7767,16738.0
2022-03-30 11:00:00,517.01,518.1,516.9,517.88,11769.0,490.9096,491.9446,490.8052,491.7357,11769.0
2022-03-30 11:05:00,518.04,518.85,518.03,518.36,8515.0,491.8876,492.6567,491.8781,492.1915,8515.0
2022-03-30 11:10:00,518.34,518.97,517.87,518.84,10797.0,492.1725,492.7707,491.7262,492.6472,10797.0
2022-03-30 11:15:00,518.8,519.69,518.8,519.14,12643.0,492.6093,493.4543,492.6093,492.9321,12643.0
2022-03-30 11:20:00,519.19,519.47,518.96,519.4,8672.0,492.9796,493.2454,492.7612,493.179,8672.0
2022-03-30 11:25:00,519.25,519.79,519.17,519.19,8897.0,493.0365,493.5493,492.9606,492.9796,8897.0
2022-03-30 11:30:00,519.09,519.56,518.85,519.56,8819.0,492.8846,493.3309,492.6567,493.3309,8819.0
2022-03-30 11:35:00,519.6,519.99,519.01,519.07,12604.0,493.3689,493.7392,492.8087,492.8656,12604.0
2022-03-30 11:40:00,519.0,519.96,518.86,519.31,17044.0,492.7992,493.7107,492.6662,493.0935,17044.0
2022-03-30 11:45:00,519.33,519.41,518.56,518.96,8192.0,493.1125,493.1885,492.3814,492.7612,8192.0
2022-03-30 11:50:00,519.06,519.07,518.63,518.77,7770.0,492.8561,492.8656,492.4478,492.5808,7770.0
2022-03-30 11:55:00,518.77,518.77,518.11,518.66,6747.0,492.5808,492.5808,491.9541,492.4763,6747.0
2022-03-30 12:00:00,518.61,519.08,518.52,519.05,9711.0,492.4289,492.8751,492.3434,492.8466,9711.0
2022-03-30 12:05:00,518.96,519.07,518.4,518.64,15037.0,492.7612,492.8656,492.2295,492.4573,15037.0
2022-03-30 12:10:00,518.66,519.1,518.55,518.82,6873.0,492.4763,492.8941,492.3719,492.6283,6873.0
2022-03-30 12:15:00,518.78,518.99,518.59,518.68,16360.0,492.5903,492.7897,492.4099,492.4953,16360.0
2022-03-30 12:20:00,518.63,518.79,518.25,518.34,12476.0,492.4478,492.5998,492.087,492.1725,12476.0
2022-03-30 12:25:00,518.39,518.49,517.86,518.41,7924.0,492.22,492.3149,491.7167,492.239,7924.0
2022-03-30 12:30:00,518.41,518.83,518.39,518.76,3191.0,492.239,492.6378,492.22,492.5713,3191.0
2022-03-30 12:35:00,518.74,518.76,518.4,518.53,6857.0,492.5523,492.5713,492.2295,492.3529,6857.0
2022-03-30 12:40:00,518.58,518.9,518.24,518.75,11373.0,492.4004,492.7042,492.0775,492.5618,11373.0
2022-03-30 12:45:00,518.7,518.94,518.17,518.17,15853.0,492.5143,492.7422,492.0111,492.0111,15853.0
2022-03-30 12:50:00,518.08,518.13,517.01,517.2,14609.0,491.9256,491.9731,490.9096,491.09,14609.0
2022-03-30 12:55:00,517.23,517.23,515.79,516.01,32599.0,491.1185,491.1185,489.7512,489.9601,32599.0
2022-03-30 13:00:00,516.02,516.16,515.33,515.33,29761.0,489.9696,490.1025,489.3144,489.3144,29761.0
2022-03-30 13:05:00,515.34,515.34,514.38,514.89,28599.0,489.3239,489.3239,488.4124,488.8967,28599.0
2022-03-30 13:10:00,514.95,515.59,514.94,515.31,21744.0,488.9536,489.5613,488.9441,489.2955,21744.0
2022-03-30 13:15:00,515.22,516.11,515.22,516.11,13338.0,489.21,490.0551,489.21,490.0551,13338.0
2022-03-30 13:20:00,516.1,516.54,515.96,516.42,11273.0,490.0456,490.4634,489.9126,490.3494,11273.0
2022-03-30 13:25:00,516.36,516.68,516.15,516.62,13516.0,490.2924,490.5963,490.093,490.5393,13516.0
2022-03-30 13:30:00,516.42,517.33,516.42,516.91,12731.0,490.3494,491.2135,490.3494,490.8147,12731.0
2022-03-30 13:35:00,517.02,517.26,516.91,517.0,3694.0,490.9191,491.147,490.8147,490.9001,3694.0
2022-03-30 13:40:00,517.13,517.5,517.08,517.5,3990.0,491.0236,491.3749,490.9761,491.3749,3990.0
2022-03-30 13:45:00,517.37,517.66,517.08,517.25,5413.0,491.2515,491.5268,490.9761,491.1375,5413.0
2022-03-30 13:50:00,517.44,517.61,517.15,517.31,9577.0,491.3179,491.4793,491.0426,491.1945,9577.0
2022-03-30 13:55:00,517.34,517.81,517.19,517.74,6094.0,491.223,491.6692,491.0805,491.6028,6094.0
2022-03-30 14:00:00,517.75,518.14,517.74,518.14,7411.0,491.6123,491.9826,491.6028,491.9826,7411.0
2022-03-30 14:05:00,518.14,518.32,517.84,518.09,11162.0,491.9826,492.1535,491.6977,491.9351,11162.0
2022-03-30 14:10:00,518.28,518.81,518.27,518.76,7675.0,492.1155,492.6188,492.106,492.5713,7675.0
2022-03-30 14:15:00,518.72,518.9,518.46,518.46,5057.0,492.5333,492.7042,492.2864,492.2864,5057.0
2022-03-30 14:20:00,518.46,518.82,518.35,518.75,15584.0,492.2864,492.6283,492.182,492.5618,15584.0
2022-03-30 14:25:00,518.78,519.36,518.74,519.33,5280.0,492.5903,493.141,492.5523,493.1125,5280.0
2022-03-30 14:30:00,519.34,519.41,519.13,519.13,6497.0,493.122,493.1885,492.9226,492.9226,6497.0
2022-03-30 14:35:00,519.09,519.27,518.81,518.81,4626.0,492.8846,493.0555,492.6188,492.6188,4626.0
2022-03-30 14:40:00,518.92,518.95,518.37,518.78,8077.0,492.7232,492.7517,492.201,492.5903,8077.0
2022-03-30 14:45:00,518.61,518.84,518.45,518.71,10081.0,492.4289,492.6472,492.2769,492.5238,10081.0
2022-03-30 14:50:00,518.8,518.84,518.31,518.49,7073.0,492.6093,492.6472,492.144,492.3149,7073.0
2022-03-30 14:55:00,518.67,518.84,518.51,518.67,9548.0,492.4858,492.6472,492.3339,492.4858,9548.0
2022-03-30 15:00:00,518.58,518.84,518.41,518.84,9140.0,492.4004,492.6472,492.239,492.6472,9140.0
2022-03-30 15:05:00,518.72,518.84,518.56,518.73,5892.0,492.5333,492.6472,492.3814,492.5428,5892.0
2022-03-30 15:10:00,518.73,518.84,518.19,518.7,9540.0,492.5428,492.6472,492.0301,492.5143,9540.0
2022-03-30 15:15:00,518.76,518.95,518.32,518.44,9262.0,492.5713,492.7517,492.1535,492.2674,9262.0
2022-03-30 15:20:00,518.45,518.92,517.79,518.03,14521.0,492.2769,492.7232,491.6503,491.8781,14521.0
2022-03-30 15:25:00,517.98,518.96,517.96,518.9,7799.0,491.8307,492.7612,491.8117,492.7042,7799.0
2022-03-30 15:30:00,519.04,519.35,518.85,519.01,16689.0,492.8372,493.1315,492.6567,492.8087,16689.0
2022-03-30 15:35:00,519.09,519.61,518.31,518.31,17529.0,492.8846,493.3784,492.144,492.144,17529.0
2022-03-30 15:40:00,518.42,518.98,518.28,518.58,12762.0,492.2485,492.7802,492.1155,492.4004,12762.0
2022-03-30 15:45:00,518.69,519.59,518.66,519.37,29790.0,492.5048,493.3594,492.4763,493.1505,29790.0
2022-03-30 15:50:00,519.3,519.68,518.66,519.25,63736.0,493.084,493.4448,492.4763,493.0365,63736.0
2022-03-30 15:55:00,519.31,521.04,519.25,520.81,137192.0,493.0935,494.7362,493.0365,494.5178,137192.0
2022-03-31 09:30:00,517.1,517.81,514.21,516.21,88527.0,490.9951,491.6692,488.251,490.15,88527.0
2022-03-31 09:35:00,515.92,516.47,514.0,515.34,36782.0,489.8747,490.3969,488.0516,489.3239,36782.0
2022-03-31 09:40:00,515.38,516.27,515.07,515.62,24638.0,489.3619,490.207,489.0676,489.5898,24638.0
2022-03-31 09:45:00,515.52,515.87,514.44,514.63,17917.0,489.4949,489.8272,488.4694,488.6498,17917.0
2022-03-31 09:50:00,514.48,515.15,513.39,514.57,32812.0,488.5074,489.1435,487.4724,488.5928,32812.0
2022-03-31 09:55:00,514.59,518.45,514.59,518.02,30397.0,488.6118,492.2769,488.6118,491.8686,30397.0
2022-03-31 10:00:00,518.31,519.45,517.27,517.53,35445.0,492.144,493.2265,491.1565,491.4034,35445.0
2022-03-31 10:05:00,517.4,517.83,516.16,516.17,27173.0,491.2799,491.6882,490.1025,490.112,27173.0
2022-03-31 10:10:00,516.04,517.15,515.77,517.0,11704.0,489.9886,491.0426,489.7322,490.9001,11704.0
2022-03-31 10:15:00,516.92,517.09,515.42,515.6,7038.0,490.8242,490.9856,489.3999,489.5708,7038.0
2022-03-31 10:20:00,515.61,516.37,515.25,516.26,13188.0,489.5803,490.3019,489.2385,490.1975,13188.0
2022-03-31 10:25:00,516.37,517.59,516.33,517.34,14920.0,490.3019,491.4604,490.264,491.223,14920.0
2022-03-31 10:30:00,517.19,517.19,515.42,516.35,12742.0,491.0805,491.0805,489.3999,490.283,12742.0
2022-03-31 10:35:00,516.36,516.81,515.55,516.53,10212.0,490.2924,490.7197,489.5233,490.4539,10212.0
2022-03-31 10:40:00,516.22,516.58,516.05,516.42,5788.0,490.1595,490.5013,489.9981,490.3494,5788.0
2022-03-31 10:45:00,516.42,517.78,516.39,517.63,12675.0,490.3494,491.6408,490.3209,491.4983,12675.0
2022-03-31 10:50:00,517.59,517.67,517.23,517.24,4647.0,491.4604,491.5363,491.1185,491.128,4647.0
2022-03-31 10:55:00,517.33,518.11,517.15,517.53,8880.0,491.2135,491.9541,491.0426,491.4034,8880.0
2022-03-31 11:00:00,517.39,518.09,517.38,517.42,9256.0,491.2704,491.9351,491.261,491.2989,9256.0
2022-03-31 11:05:00,517.35,518.46,517.35,518.46,6108.0,491.2325,492.2864,491.2325,492.2864,6108.0
2022-03-31 11:10:00,518.29,518.78,518.28,518.66,6852.0,492.125,492.5903,492.1155,492.4763,6852.0
2022-03-31 11:15:00,518.64,519.73,518.64,519.51,8056.0,492.4573,493.4923,492.4573,493.2834,8056.0
2022-03-31 11:20:00,519.51,519.83,519.27,519.45,6936.0,493.2834,493.5873,493.0555,493.2265,6936.0
2022-03-31 11:25:00,519.44,520.36,519.15,520.18,14412.0,493.217,494.0905,492.9416,493.9196,14412.0
2022-03-31 11:30:00,520.34,520.8,519.81,520.19,20417.0,494.0715,494.5083,493.5683,493.9291,20417.0
2022-03-31 11:35:00,520.19,520.19,519.02,519.65,10258.0,493.9291,493.9291,492.8182,493.4164,10258.0
2022-03-31 11:40:00,519.65,520.98,519.59,520.96,7850.0,493.4164,494.6792,493.3594,494.6602,7850.0
2022-03-31 11:45:00,521.05,521.05,520.11,520.49,8271.0,494.7457,494.7457,493.8531,494.214,8271.0
2022-03-31 11:50:00,520.72,520.94,520.23,520.45,8180.0,494.4323,494.6412,493.9671,494.176,8180.0
2022-03-31 11:55:00,520.45,521.36,520.25,521.18,11508.0,494.176,495.04,493.9861,494.8691,11508.0
2022-03-31 12:00:00,521.24,521.89,520.66,520.66,11079.0,494.9261,495.5433,494.3754,494.3754,11079.0
2022-03-31 12:05:00,520.55,521.37,520.54,521.34,16237.0,494.2709,495.0495,494.2614,495.021,16237.0
2022-03-31 12:10:00,521.34,521.35,520.65,520.78,8739.0,495.021,495.0305,494.3659,494.4893,8739.0
2022-03-31 12:15:00,520.84,520.84,520.43,520.45,5536.0,494.5463,494.5463,494.157,494.176,5536.0
2022-03-31 12:20:00,520.41,520.5,519.73,519.74,32056.0,494.138,494.2234,493.4923,493.5018,32056.0
2022-03-31 12:25:00,519.86,519.86,519.35,519.75,6473.0,493.6158,493.6158,493.1315,493.5113,6473.0
2022-03-31 12:30:00,519.7,520.26,519.53,520.13,11541.0,493.4638,493.9956,493.3024,493.8721,11541.0
2022-03-31 12:35:00,520.3,520.55,519.8,520.0,3029.0,494.0335,494.2709,493.5588,493.7487,3029.0
2022-03-31 12:40:00,520.11,520.55,520.04,520.24,11803.0,493.8531,494.2709,493.7867,493.9766,11803.0
2022-03-31 12:45:00,520.35,520.67,520.26,520.32,9014.0,494.081,494.3849,493.9956,494.0525,9014.0
2022-03-31 12:50:00,520.19,520.25,519.6,519.71,4806.0,493.9291,493.9861,493.3689,493.4733,4806.0
2022-03-31 12:55:00,519.85,520.08,519.71,519.81,3901.0,493.6063,493.8246,493.4733,493.5683,3901.0
2022-03-31 13:00:00,519.78,519.86,519.44,519.56,6465.0,493.5398,493.6158,493.217,493.3309,6465.0
2022-03-31 13:05:00,519.52,519.76,519.31,519.51,8982.0,493.2929,493.5208,493.0935,493.2834,8982.0
2022-03-31 13:10:00,519.51,519.62,519.13,519.5,19773.0,493.2834,493.3879,492.9226,493.2739,19773.0
2022-03-31 13:15:00,519.51,519.51,519.08,519.32,8569.0,493.2834,493.2834,492.8751,493.103,8569.0
2022-03-31 13:20:00,519.32,519.47,518.87,518.93,12645.0,493.103,493.2454,492.6757,492.7327,12645.0
2022-03-31 13:25:00,518.68,519.07,518.62,518.63,9237.0,492.4953,492.8656,492.4384,492.4478,9237.0
2022-03-31 13:30:00,518.73,518.73,518.22,518.42,7847.0,492.5428,492.5428,492.0585,492.2485,7847.0
2022-03-31 13:35:00,518.48,518.57,518.1,518.33,11962.0,492.3054,492.3909,491.9446,492.163,11962.0
2022-03-31 13:40:00,518.42,518.79,518.36,518.46,10692.0,492.2485,492.5998,492.1915,492.2864,10692.0
2022-03-31 13:45:00,518.46,518.54,518.01,518.13,7348.0,492.2864,492.3624,491.8591,491.9731,7348.0
2022-03-31 13:50:00,518.18,518.51,517.83,518.35,9096.0,492.0206,492.3339,491.6882,492.182,9096.0
2022-03-31 13:55:00,518.28,518.78,518.28,518.59,11441.0,492.1155,492.5903,492.1155,492.4099,11441.0
2022-03-31 14:00:00,518.58,518.58,517.8,517.99,5589.0,492.4004,492.4004,491.6598,491.8402,5589.0
2022-03-31 14:05:00,518.05,518.23,517.52,517.79,9879.0,491.8971,492.068,491.3939,491.6503,9879.0
2022-03-31 14:10:00,517.82,517.82,516.89,516.89,5859.0,491.6787,491.6787,490.7957,490.7957,5859.0
2022-03-31 14:15:00,516.88,517.07,516.07,516.31,10109.0,490.7862,490.9666,490.0171,490.245,10109.0
2022-03-31 14:20:00,516.12,516.76,515.85,516.67,5889.0,490.0646,490.6723,489.8082,490.5868,5889.0
2022-03-31 14:25:00,516.68,516.99,516.36,516.99,9588.0,490.5963,490.8906,490.2924,490.8906,9588.0
2022-03-31 14:30:00,516.93,516.98,516.42,516.48,7372.0,490.8337,490.8811,490.3494,490.4064,7372.0
2022-03-31 14:35:00,516.53,516.62,515.89,516.27,7390.0,490.4539,490.5393,489.8462,490.207,7390.0
2022-03-31 14:40:00,516.27,516.29,515.71,515.71,9388.0,490.207,490.226,489.6753,489.6753,9388.0
2022-03-31 14:45:00,515.71,516.67,515.59,515.9,18825.0,489.6753,490.5868,489.5613,489.8557,18825.0
2022-03-31 14:50:00,515.94,516.15,515.69,515.76,11772.0,489.8936,490.093,489.6563,489.7227,11772.0
2022-03-31 14:55:00,515.76,516.42,515.71,516.41,11818.0,489.7227,490.3494,489.6753,490.3399,11818.0
2022-03-31 15:00:00,516.53,517.66,516.37,517.08,12247.0,490.4539,491.5268,490.3019,490.9761,12247.0
2022-03-31 15:05:00,517.06,517.49,516.91,517.11,14614.0,490.9571,491.3654,490.8147,491.0046,14614.0
2022-03-31 15:10:00,517.15,517.17,516.89,516.89,5617.0,491.0426,491.0616,490.7957,490.7957,5617.0
2022-03-31 15:15:00,516.87,516.88,516.04,516.17,8733.0,490.7767,490.7862,489.9886,490.112,8733.0
2022-03-31 15:20:00,516.12,516.17,514.88,514.97,20429.0,490.0646,490.112,488.8872,488.9726,20429.0
2022-03-31 15:25:00,514.88,515.3,514.6,514.81,24233.0,488.8872,489.286,488.6213,488.8207,24233.0
2022-03-31 15:30:00,514.99,515.15,513.7,513.91,19749.0,488.9916,489.1435,487.7667,487.9661,19749.0
2022-03-31 15:35:00,513.94,514.77,513.71,514.33,24252.0,487.9946,488.7827,487.7762,488.3649,24252.0
2022-03-31 15:40:00,514.22,514.32,513.19,513.3,20810.0,488.2605,488.3554,487.2825,487.3869,20810.0
2022-03-31 15:45:00,513.35,513.38,512.16,512.16,38652.0,487.4344,487.4629,486.3045,486.3045,38652.0
2022-03-31 15:50:00,512.0,512.64,511.2,512.35,48342.0,486.1526,486.7602,485.3929,486.4849,48342.0
2022-03-31 15:55:00,512.51,512.51,509.67,510.01,342286.0,486.6368,486.6368,483.9402,484.263,342286.0
2022-04-01 09:30:00,510.68,510.94,506.6,508.41,67329.0,484.8992,485.1461,481.0252,482.7438,67329.0
2022-04-01 09:35:00,508.56,511.41,507.64,510.86,17489.0,482.8862,485.5923,482.0127,485.0701,17489.0
2022-04-01 09:40:00,510.77,511.57,510.14,510.62,12038.0,484.9846,485.7443,484.3865,484.8422,12038.0
2022-04-01 09:45:00,510.53,512.59,509.91,512.59,14912.0,484.7568,486.7128,484.1681,486.7128,14912.0
2022-04-01 09:50:00,512.63,513.36,512.63,512.82,12579.0,486.7507,487.4439,486.7507,486.9312,12579.0
2022-04-01 09:55:00,512.65,512.69,511.0,512.64,11208.0,486.7697,486.8077,485.203,486.7602,11208.0
2022-04-01 10:00:00,512.36,513.42,512.34,513.12,10639.0,486.4944,487.5009,486.4754,487.216,10639.0
2022-04-01 10:05:00,513.17,514.67,513.1,513.38,8220.0,487.2635,488.6878,487.197,487.4629,8220.0
2022-04-01 10:10:00,513.41,514.3,513.11,514.27,10907.0,487.4914,488.3364,487.2065,488.308,10907.0
2022-04-01 10:15:00,514.35,514.79,513.86,514.08,8263.0,488.3839,488.8017,487.9187,488.1275,8263.0
2022-04-01 10:20:00,514.28,514.28,512.53,512.92,6620.0,488.3175,488.3175,486.6558,487.0261,6620.0
2022-04-01 10:25:00,513.05,513.15,512.14,512.14,4497.0,487.1495,487.2445,486.2855,486.2855,4497.0
2022-04-01 10:30:00,512.0,512.1,510.82,510.85,9168.0,486.1526,486.2475,485.0321,485.0606,9168.0
2022-04-01 10:35:00,510.77,511.49,510.38,511.29,7781.0,484.9846,485.6683,484.6143,485.4784,7781.0
2022-04-01 10:40:00,511.19,511.45,509.72,509.94,11571.0,485.3834,485.6303,483.9877,484.1965,11571.0
2022-04-01 10:45:00,510.13,510.57,509.86,510.43,16769.0,484.377,484.7947,484.1206,484.6618,16769.0
2022-04-01 10:50:00,510.35,511.74,510.2,511.73,11422.0,484.5859,485.9057,484.4434,485.8962,11422.0
2022-04-01 10:55:00,511.76,512.18,511.56,512.08,6940.0,485.9247,486.3235,485.7348,486.2285,6940.0
2022-04-01 11:00:00,512.06,512.16,510.88,511.52,12099.0,486.2095,486.3045,485.0891,485.6968,12099.0
2022-04-01 11:05:00,511.64,512.41,511.53,511.86,4816.0,485.8107,486.5419,485.7063,486.0196,4816.0
2022-04-01 11:10:00,511.86,512.44,511.7,511.76,4616.0,486.0196,486.5703,485.8677,485.9247,4616.0
2022-04-01 11:15:00,511.72,512.44,511.43,511.55,8291.0,485.8867,486.5703,485.6113,485.7253,8291.0
2022-04-01 11:20:00,511.57,512.17,511.35,511.86,14719.0,485.7443,486.314,485.5354,486.0196,14719.0
2022-04-01 11:25:00,511.87,512.4,511.56,512.13,11333.0,486.0291,486.5324,485.7348,486.276,11333.0
2022-04-01 11:30:00,512.13,512.78,511.52,512.61,8444.0,486.276,486.8932,485.6968,486.7318,8444.0
2022-04-01 11:35:00,512.52,512.56,511.49,511.79,6859.0,486.6463,486.6843,485.6683,485.9532,6859.0
2022-04-01 11:40:00,511.71,511.71,511.04,511.08,10927.0,485.8772,485.8772,485.241,485.279,10927.0
2022-04-01 11:45:00,510.99,511.84,510.65,511.84,6502.0,485.1935,486.0006,484.8707,486.0006,6502.0
2022-04-01 11:50:00,511.53,511.63,510.8,511.55,6133.0,485.7063,485.8012,485.0131,485.7253,6133.0
2022-04-01 11:55:00,511.59,511.75,511.07,511.49,7064.0,485.7633,485.9152,485.2695,485.6683,7064.0
2022-04-01 12:00:00,511.58,511.88,511.06,511.77,4929.0,485.7538,486.0386,485.26,485.9342,4929.0
2022-04-01 12:05:00,511.66,511.66,510.64,511.01,4599.0,485.8297,485.8297,484.8612,485.2125,4599.0
2022-04-01 12:10:00,511.14,511.48,510.88,511.18,4759.0,485.336,485.6588,485.0891,485.3739,4759.0
2022-04-01 12:15:00,511.23,511.29,510.79,510.79,12802.0,485.4214,485.4784,485.0036,485.0036,12802.0
2022-04-01 12:20:00,510.84,510.94,510.31,510.47,4666.0,485.0511,485.1461,484.5479,484.6998,4666.0
2022-04-01 12:25:00,510.43,510.63,510.21,510.58,4607.0,484.6618,484.8517,484.4529,484.8042,4607.0
2022-04-01 12:30:00,510.48,510.54,509.91,510.15,5507.0,484.7093,484.7663,484.1681,484.3959,5507.0
2022-04-01 12:35:00,510.28,510.41,509.95,510.06,5607.0,484.5194,484.6428,484.206,484.3105,5607.0
2022-04-01 12:40:00,509.9,510.88,509.66,510.88,8578.0,484.1586,485.0891,483.9307,485.0891,8578.0
2022-04-01 12:45:00,510.75,511.01,510.49,511.0,7668.0,484.9657,485.2125,484.7188,485.203,7668.0
2022-04-01 12:50:00,511.0,511.07,510.3,510.7,4343.0,485.203,485.2695,484.5384,484.9182,4343.0
2022-04-01 12:55:00,510.77,511.1,510.47,510.9,13216.0,484.9846,485.298,484.6998,485.1081,13216.0
2022-04-01 13:00:00,510.96,511.04,510.5,510.5,3817.0,485.1651,485.241,484.7283,484.7283,3817.0
2022-04-01 13:05:00,510.49,511.04,510.44,510.5,4377.0,484.7188,485.241,484.6713,484.7283,4377.0
2022-04-01 13:10:00,510.43,510.43,509.85,510.35,4082.0,484.6618,484.6618,484.1111,484.5859,4082.0
2022-04-01 13:15:00,510.34,510.34,509.53,509.63,4806.0,484.5764,484.5764,483.8072,483.9022,4806.0
2022-04-01 13:20:00,509.59,509.6,509.0,509.47,7647.0,483.8642,483.8737,483.304,483.7503,7647.0
2022-04-01 13:25:00,509.47,509.71,509.23,509.56,4234.0,483.7503,483.9782,483.5224,483.8357,4234.0
2022-04-01 13:30:00,509.66,510.0,509.58,509.84,3893.0,483.9307,484.2535,483.8547,484.1016,3893.0
2022-04-01 13:35:00,509.83,510.8,509.83,510.73,13435.0,484.0921,485.0131,484.0921,484.9467,13435.0
2022-04-01 13:40:00,510.73,510.99,510.43,510.43,7650.0,484.9467,485.1935,484.6618,484.6618,7650.0
2022-04-01 13:45:00,510.26,510.85,510.26,510.54,5214.0,484.5004,485.0606,484.5004,484.7663,5214.0
2022-04-01 13:50:00,510.34,510.39,509.85,510.21,5732.0,484.5764,484.6238,484.1111,484.4529,5732.0
2022-04-01 13:55:00,510.04,511.19,510.02,511.03,8031.0,484.2915,485.3834,484.2725,485.2315,8031.0
2022-04-01 14:00:00,511.17,512.1,510.99,512.02,11042.0,485.3645,486.2475,485.1935,486.1715,11042.0
2022-04-01 14:05:00,511.91,512.62,511.61,511.8,13441.0,486.0671,486.7413,485.7822,485.9627,13441.0
2022-04-01 14:10:00,511.8,512.29,511.49,512.12,4751.0,485.9627,486.4279,485.6683,486.2665,4751.0
2022-04-01 14:15:00,512.1,512.26,511.1,511.1,6425.0,486.2475,486.3994,485.298,485.298,6425.0
2022-04-01 14:20:00,511.07,512.35,511.07,512.19,9250.0,485.2695,486.4849,485.2695,486.333,9250.0
2022-04-01 14:25:00,512.25,512.72,512.19,512.65,8260.0,486.3899,486.8362,486.333,486.7697,8260.0
2022-04-01 14:30:00,512.74,513.4,512.51,512.7,6985.0,486.8552,487.4819,486.6368,486.8172,6985.0
2022-04-01 14:35:00,512.71,512.76,512.32,512.47,8712.0,486.8267,486.8742,486.4564,486.5988,8712.0
2022-04-01 14:40:00,512.62,513.08,512.56,512.99,11417.0,486.7413,487.178,486.6843,487.0926,11417.0
2022-04-01 14:45:00,513.2,513.34,512.83,512.9,8873.0,487.292,487.4249,486.9407,487.0071,8873.0
2022-04-01 14:50:00,512.93,513.37,512.8,513.36,5910.0,487.0356,487.4534,486.9122,487.4439,5910.0
2022-04-01 14:55:00,513.55,513.66,512.55,512.69,7811.0,487.6243,487.7288,486.6748,486.8077,7811.0
2022-04-01 15:00:00,512.63,513.59,512.62,512.68,10253.0,486.7507,487.6623,486.7413,486.7982,10253.0
2022-04-01 15:05:00,512.7,513.37,512.67,512.91,9724.0,486.8172,487.4534,486.7887,487.0166,9724.0
2022-04-01 15:10:00,512.91,513.06,512.26,512.52,7882.0,487.0166,487.159,486.3994,486.6463,7882.0
2022-04-01 15:15:00,512.62,512.97,511.79,511.85,9673.0,486.7413,487.0736,485.9532,486.0101,9673.0
2022-04-01 15:20:00,511.76,512.16,511.38,511.98,10175.0,485.9247,486.3045,485.5639,486.1336,10175.0
2022-04-01 15:25:00,512.13,512.55,511.8,511.85,19709.0,486.276,486.6748,485.9627,486.0101,19709.0
2022-04-01 15:30:00,511.79,512.2,511.04,511.28,11792.0,485.9532,486.3425,485.241,485.4689,11792.0
2022-04-01 15:35:00,511.28,511.46,510.88,511.02,14300.0,485.4689,485.6398,485.0891,485.222,14300.0
2022-04-01 15:40:00,511.17,511.8,510.9,511.5,13185.0,485.3645,485.9627,485.1081,485.6778,13185.0
2022-04-01 15:45:00,511.4,511.99,511.04,511.92,14938.0,485.5828,486.1431,485.241,486.0766,14938.0
2022-04-01 15:50:00,512.09,513.39,511.87,512.7,27586.0,486.238,487.4724,486.0291,486.8172,27586.0
2022-04-01 15:55:00,512.6,513.26,512.23,512.4,83754.0,486.7223,487.3489,486.3709,486.5324,83754.0
2022-04-04 09:30:00,512.21,512.48,507.9,508.02,68964.0,486.352,486.6083,482.2595,482.3735,68964.0
2022-04-04 09:35:00,508.16,508.52,507.54,508.26,13297.0,482.5064,482.8482,481.9177,482.6014,13297.0
2022-04-04 09:40:00,508.12,509.65,508.0,508.8,16777.0,482.4684,483.9212,482.3545,483.1141,16777.0
2022-04-04 09:45:00,508.85,509.43,506.87,506.94,28116.0,483.1616,483.7123,481.2815,481.348,28116.0
2022-04-04 09:50:00,506.99,508.37,506.78,508.2,10055.0,481.3955,482.7058,481.1961,482.5444,10055.0
2022-04-04 09:55:00,508.21,509.11,507.88,507.91,14202.0,482.5539,483.4085,482.2405,482.269,14202.0
2022-04-04 10:00:00,507.95,507.95,506.36,507.33,19134.0,482.307,482.307,480.7973,481.7183,19134.0
2022-04-04 10:05:00,507.37,508.21,507.37,507.88,7008.0,481.7563,482.5539,481.7563,482.2405,7008.0
2022-04-04 10:10:00,507.98,507.98,506.07,506.18,10494.0,482.3355,482.3355,480.5219,480.6264,10494.0
2022-04-04 10:15:00,506.18,506.18,504.53,506.06,16915.0,480.6264,480.6264,479.0597,480.5124,16915.0
2022-04-04 10:20:00,506.27,506.99,506.11,506.88,8930.0,480.7118,481.3955,480.5599,481.291,8930.0
2022-04-04 10:25:00,507.05,507.94,506.87,507.75,10016.0,481.4524,482.2975,481.2815,482.1171,10016.0
2022-04-04 10:30:00,507.78,508.44,507.58,508.17,8082.0,482.1456,482.7723,481.9557,482.5159,8082.0
2022-04-04 10:35:00,507.74,508.16,507.29,507.67,8224.0,482.1076,482.5064,481.6803,482.0411,8224.0
2022-04-04 10:40:00,507.57,508.38,507.48,507.56,6961.0,481.9462,482.7153,481.8607,481.9367,6961.0
2022-04-04 10:45:00,507.41,508.27,507.41,508.17,10240.0,481.7943,482.6109,481.7943,482.5159,10240.0
2022-04-04 10:50:00,508.08,508.55,507.8,507.8,8672.0,482.4304,482.8767,482.1646,482.1646,8672.0
2022-04-04 10:55:00,507.7,507.99,506.77,507.58,11709.0,482.0696,482.345,481.1866,481.9557,11709.0
2022-04-04 11:00:00,507.76,508.96,507.41,508.22,19465.0,482.1266,483.266,481.7943,482.5634,19465.0
2022-04-04 11:05:00,508.01,509.11,507.81,508.83,5481.0,482.364,483.4085,482.1741,483.1426,5481.0
2022-04-04 11:10:00,508.57,508.61,507.59,507.93,10257.0,482.8957,482.9337,481.9652,482.288,10257.0
2022-04-04 11:15:00,507.89,509.11,507.88,508.95,10760.0,482.25,483.4085,482.2405,483.2565,10760.0
2022-04-04 11:20:00,509.0,509.17,508.68,509.15,5112.0,483.304,483.4654,483.0002,483.4464,5112.0
2022-04-04 11:25:00,509.29,509.3,508.6,508.78,8059.0,483.5794,483.5889,482.9242,483.0951,8059.0
2022-04-04 11:30:00,508.92,508.92,508.15,508.19,12274.0,483.228,483.228,482.4969,482.5349,12274.0
2022-04-04 11:35:00,508.01,508.22,507.58,508.17,4951.0,482.364,482.5634,481.9557,482.5159,4951.0
2022-04-04 11:40:00,508.18,508.5,507.92,508.5,6494.0,482.5254,482.8292,482.2785,482.8292,6494.0
2022-04-04 11:45:00,508.38,509.4,508.38,509.15,8238.0,482.7153,483.6838,482.7153,483.4464,8238.0
2022-04-04 11:50:00,509.31,510.08,509.13,510.08,5432.0,483.5984,484.3295,483.4274,484.3295,5432.0
2022-04-04 11:55:00,510.3,510.81,510.3,510.52,7716.0,484.5384,485.0226,484.5384,484.7473,7716.0
2022-04-04 12:00:00,510.46,510.83,510.01,510.02,3326.0,484.6903,485.0416,484.263,484.2725,3326.0
2022-04-04 12:05:00,510.19,510.43,509.47,509.68,3924.0,484.4339,484.6618,483.7503,483.9497,3924.0
2022-04-04 12:10:00,509.7,510.05,509.37,509.38,9743.0,483.9687,484.301,483.6553,483.6648,9743.0
2022-04-04 12:15:00,509.58,509.58,508.86,509.17,8323.0,483.8547,483.8547,483.1711,483.4654,8323.0
2022-04-04 12:20:00,509.1,509.17,508.0,508.5,11095.0,483.399,483.4654,482.3545,482.8292,11095.0
2022-04-04 12:25:00,508.5,508.86,508.21,508.28,7429.0,482.8292,483.1711,482.5539,482.6204,7429.0
2022-04-04 12:30:00,508.25,508.3,507.74,507.76,5271.0,482.5919,482.6393,482.1076,482.1266,5271.0
2022-04-04 12:35:00,507.55,507.55,506.85,506.89,3393.0,481.9272,481.9272,481.2625,481.3005,3393.0
2022-04-04 12:40:00,506.91,507.34,506.53,506.76,8983.0,481.3195,481.7278,480.9587,481.1771,8983.0
2022-04-04 12:45:00,506.93,506.96,506.66,506.73,6525.0,481.3385,481.367,481.0821,481.1486,6525.0
2022-04-04 12:50:00,506.77,506.94,506.63,506.7,3188.0,481.1866,481.348,481.0536,481.1201,3188.0
2022-04-04 12:55:00,506.58,507.13,506.55,506.99,6787.0,481.0062,481.5284,480.9777,481.3955,6787.0
2022-04-04 13:00:00,506.8,506.99,506.35,506.66,7090.0,481.2151,481.3955,480.7878,481.0821,7090.0
2022-04-04 13:05:00,506.66,507.04,506.64,506.84,2399.0,481.0821,481.443,481.0631,481.253,2399.0
2022-04-04 13:10:00,506.79,507.35,506.79,507.35,3013.0,481.2056,481.7373,481.2056,481.7373,3013.0
2022-04-04 13:15:00,507.35,507.81,507.35,507.81,3104.0,481.7373,482.1741,481.7373,482.1741,3104.0
2022-04-04 13:20:00,507.79,508.33,507.79,508.29,3622.0,482.1551,482.6678,482.1551,482.6298,3622.0
2022-04-04 13:25:00,508.29,508.92,508.29,508.83,2117.0,482.6298,483.228,482.6298,483.1426,2117.0
2022-04-04 13:30:00,508.7,509.11,508.69,508.96,6020.0,483.0191,483.4085,483.0097,483.266,6020.0
2022-04-04 13:35:00,508.94,509.42,508.24,508.24,6338.0,483.247,483.7028,482.5824,482.5824,6338.0
2022-04-04 13:40:00,508.01,508.29,507.75,508.0,7615.0,482.364,482.6298,482.1171,482.3545,7615.0
2022-04-04 13:45:00,508.0,508.15,507.05,507.26,6716.0,482.3545,482.4969,481.4524,481.6518,6716.0
2022-04-04 13:50:00,507.35,507.76,507.35,507.64,2962.0,481.7373,482.1266,481.7373,482.0127,2962.0
2022-04-04 13:55:00,507.63,507.93,507.62,507.76,7855.0,482.0032,482.288,481.9937,482.1266,7855.0
2022-04-04 14:00:00,507.79,508.62,507.77,508.59,10273.0,482.1551,482.9432,482.1361,482.9147,10273.0
2022-04-04 14:05:00,508.7,508.98,508.25,508.32,10611.0,483.0191,483.285,482.5919,482.6583,10611.0
2022-04-04 14:10:00,508.1,508.68,508.0,508.19,6848.0,482.4494,483.0002,482.3545,482.5349,6848.0
2022-04-04 14:15:00,508.38,508.77,508.22,508.54,7110.0,482.7153,483.0856,482.5634,482.8672,7110.0
2022-04-04 14:20:00,508.59,509.25,508.52,509.17,7528.0,482.9147,483.5414,482.8482,483.4654,7528.0
2022-04-04 14:25:00,509.26,509.53,508.61,508.76,7233.0,483.5509,483.8072,482.9337,483.0761,7233.0
2022-04-04 14:30:00,508.86,508.99,508.62,508.8,5748.0,483.1711,483.2945,482.9432,483.1141,5748.0
2022-04-04 14:35:00,508.69,508.72,508.29,508.54,3438.0,483.0097,483.0381,482.6298,482.8672,3438.0
2022-04-04 14:40:00,508.53,508.58,507.72,508.22,10950.0,482.8577,482.9052,482.0886,482.5634,10950.0
2022-04-04 14:45:00,508.33,508.62,508.09,508.41,4247.0,482.6678,482.9432,482.4399,482.7438,4247.0
2022-04-04 14:50:00,508.42,508.59,507.99,508.58,5237.0,482.7533,482.9147,482.345,482.9052,5237.0
2022-04-04 14:55:00,508.79,509.15,508.7,508.81,8196.0,483.1046,483.4464,483.0191,483.1236,8196.0
2022-04-04 15:00:00,508.83,509.44,508.71,509.44,7357.0,483.1426,483.7218,483.0286,483.7218,7357.0
2022-04-04 15:05:00,509.44,509.48,509.03,509.38,13349.0,483.7218,483.7598,483.3325,483.6648,13349.0
2022-04-04 15:10:00,509.26,509.26,508.78,509.0,8368.0,483.5509,483.5509,483.0951,483.304,8368.0
2022-04-04 15:15:00,508.86,508.86,507.86,508.37,8263.0,483.1711,483.1711,482.2216,482.7058,8263.0
2022-04-04 15:20:00,508.48,508.7,508.24,508.61,12906.0,482.8103,483.0191,482.5824,482.9337,12906.0
2022-04-04 15:25:00,508.6,508.6,507.59,507.75,4188.0,482.9242,482.9242,481.9652,482.1171,4188.0
2022-04-04 15:30:00,507.81,508.6,507.7,508.5,9125.0,482.1741,482.9242,482.0696,482.8292,9125.0
2022-04-04 15:35:00,508.23,508.86,508.22,508.62,16263.0,482.5729,483.1711,482.5634,482.9432,16263.0
2022-04-04 15:40:00,508.63,508.81,508.19,508.34,9403.0,482.9527,483.1236,482.5349,482.6773,9403.0
2022-04-04 15:45:00,508.24,509.64,508.19,509.64,17555.0,482.5824,483.9117,482.5349,483.9117,17555.0
2022-04-04 15:50:00,509.56,510.62,509.04,510.21,26536.0,483.8357,484.8422,483.342,484.4529,26536.0
2022-04-04 15:55:00,510.03,510.67,509.23,509.76,117108.0,484.282,484.8897,483.5224,484.0256,117108.0
2022-04-05 09:30:00,510.0,510.0,508.0,509.4,65430.0,484.2535,484.2535,482.3545,483.6838,65430.0
2022-04-05 09:35:00,509.67,514.43,509.47,514.41,33994.0,483.9402,488.4599,483.7503,488.4409,33994.0
2022-04-05 09:40:00,514.59,518.48,514.59,518.11,26885.0,488.6118,492.3054,488.6118,491.9541,26885.0
2022-04-05 09:45:00,518.1,518.1,516.35,516.8,24310.0,491.9446,491.9446,490.283,490.7102,24310.0
2022-04-05 09:50:00,516.66,519.33,516.33,519.33,18596.0,490.5773,493.1125,490.264,493.1125,18596.0
2022-04-05 09:55:00,519.21,519.38,518.22,519.34,15654.0,492.9986,493.16,492.0585,493.122,15654.0
2022-04-05 10:00:00,519.26,520.71,518.84,520.42,27822.0,493.046,494.4228,492.6472,494.1475,27822.0
2022-04-05 10:05:00,520.36,520.36,517.59,518.1,11900.0,494.0905,494.0905,491.4604,491.9446,11900.0
2022-04-05 10:10:00,518.24,519.5,518.11,519.5,9271.0,492.0775,493.2739,491.9541,493.2739,9271.0
2022-04-05 10:15:00,519.56,520.51,518.81,520.33,23136.0,493.3309,494.2329,492.6188,494.062,23136.0
2022-04-05 10:20:00,520.2,520.63,519.61,519.7,23584.0,493.9386,494.3469,493.3784,493.4638,23584.0
2022-04-05 10:25:00,519.88,521.47,519.76,520.52,16862.0,493.6347,495.1445,493.5208,494.2424,16862.0
2022-04-05 10:30:00,520.51,520.67,520.11,520.5,16469.0,494.2329,494.3849,493.8531,494.2234,16469.0
2022-04-05 10:35:00,520.51,522.43,520.45,521.55,17501.0,494.2329,496.056,494.176,495.2204,17501.0
2022-04-05 10:40:00,521.25,522.25,520.57,521.67,24529.0,494.9356,495.8851,494.2899,495.3344,24529.0
2022-04-05 10:45:00,521.68,521.68,520.95,521.29,19294.0,495.3439,495.3439,494.6507,494.9736,19294.0
2022-04-05 10:50:00,521.22,522.46,520.98,521.67,17201.0,494.9071,496.0845,494.6792,495.3344,17201.0
2022-04-05 10:55:00,521.71,522.77,521.43,522.71,28410.0,495.3724,496.3788,495.1065,496.3219,28410.0
2022-04-05 11:00:00,522.71,524.17,522.71,523.48,43248.0,496.3219,497.7082,496.3219,497.053,43248.0
2022-04-05 11:05:00,523.52,523.52,522.04,522.04,25754.0,497.091,497.091,495.6857,495.6857,25754.0
2022-04-05 11:10:00,522.06,522.48,521.53,522.25,12903.0,495.7047,496.1035,495.2014,495.8851,12903.0
2022-04-05 11:15:00,522.26,523.13,521.6,523.13,18839.0,495.8946,496.7207,495.2679,496.7207,18839.0
2022-04-05 11:20:00,523.17,524.33,522.99,524.03,14003.0,496.7587,497.8601,496.5877,497.5752,14003.0
2022-04-05 11:25:00,524.12,524.15,522.8,523.78,9638.0,497.6607,497.6892,496.4073,497.3379,9638.0
2022-04-05 11:30:00,523.7,524.26,523.46,524.06,15682.0,497.2619,497.7936,497.034,497.6037,15682.0
2022-04-05 11:35:00,524.06,524.31,522.96,523.28,16930.0,497.6037,497.8411,496.5593,496.8631,16930.0
2022-04-05 11:40:00,523.42,524.59,523.42,524.35,12402.0,496.996,498.107,496.996,497.8791,12402.0
2022-04-05 11:45:00,524.34,524.51,523.59,524.51,12757.0,497.8696,498.031,497.1575,498.031,12757.0
2022-04-05 11:50:00,524.41,524.51,523.41,523.77,11508.0,497.9361,498.031,496.9865,497.3284,11508.0
2022-04-05 11:55:00,523.9,523.9,522.82,523.25,14086.0,497.4518,497.4518,496.4263,496.8346,14086.0
2022-04-05 12:00:00,523.33,523.38,522.18,523.14,18895.0,496.9106,496.9581,495.8186,496.7302,18895.0
2022-04-05 12:05:00,523.28,523.96,523.12,523.83,10087.0,496.8631,497.5088,496.7112,497.3853,10087.0
2022-04-05 12:10:00,523.95,524.57,523.77,524.24,11275.0,497.4993,498.088,497.3284,497.7746,11275.0
2022-04-05 12:15:00,524.27,524.28,523.54,523.8,10704.0,497.8031,497.8126,497.11,497.3569,10704.0
2022-04-05 12:20:00,523.84,524.05,522.53,522.69,15942.0,497.3948,497.5942,496.151,496.3029,15942.0
2022-04-05 12:25:00,522.6,523.0,522.07,522.52,15656.0,496.2174,496.5972,495.7142,496.1415,15656.0
2022-04-05 12:30:00,522.54,523.26,522.11,522.85,15806.0,496.1605,496.8441,495.7522,496.4548,15806.0
2022-04-05 12:35:00,522.82,523.45,522.46,522.94,7194.0,496.4263,497.0245,496.0845,496.5403,7194.0
2022-04-05 12:40:00,522.96,523.1,522.42,522.56,11329.0,496.5593,496.6922,496.0465,496.1795,11329.0
2022-04-05 12:45:00,522.51,522.97,521.74,522.91,13965.0,496.132,496.5688,495.4008,496.5118,13965.0
2022-04-05 12:50:00,522.99,523.98,522.85,523.75,13200.0,496.5877,497.5278,496.4548,497.3094,13200.0
2022-04-05 12:55:00,523.75,523.75,523.14,523.28,6164.0,497.3094,497.3094,496.7302,496.8631,6164.0
2022-04-05 13:00:00,523.14,523.33,523.01,523.27,6225.0,496.7302,496.9106,496.6067,496.8536,6225.0
2022-04-05 13:05:00,523.23,524.25,523.22,524.05,7581.0,496.8156,497.7841,496.8061,497.5942,7581.0
2022-04-05 13:10:00,524.13,524.68,523.69,524.1,15030.0,497.6702,498.1924,497.2524,497.6417,15030.0
2022-04-05 13:15:00,524.18,524.5,523.91,523.99,13416.0,497.7177,498.0215,497.4613,497.5373,13416.0
2022-04-05 13:20:00,524.29,524.73,524.19,524.42,6800.0,497.8221,498.2399,497.7272,497.9456,6800.0
2022-04-05 13:25:00,524.38,524.48,523.82,524.21,5559.0,497.9076,498.0025,497.3758,497.7462,5559.0
2022-04-05 13:30:00,524.23,524.23,523.62,523.92,5619.0,497.7651,497.7651,497.1859,497.4708,5619.0
2022-04-05 13:35:00,524.01,524.02,523.48,523.54,4827.0,497.5562,497.5657,497.053,497.11,4827.0
2022-04-05 13:40:00,523.41,523.41,522.34,522.34,5943.0,496.9865,496.9865,495.9706,495.9706,5943.0
2022-04-05 13:45:00,522.29,522.65,521.85,521.88,10026.0,495.9231,496.2649,495.5053,495.5338,10026.0
2022-04-05 13:50:00,521.81,521.96,520.93,521.1,18379.0,495.4673,495.6097,494.6317,494.7932,18379.0
2022-04-05 13:55:00,520.98,521.5,520.97,521.2,6228.0,494.6792,495.173,494.6697,494.8881,6228.0
2022-04-05 14:00:00,521.23,521.58,521.02,521.21,6299.0,494.9166,495.2489,494.7172,494.8976,6299.0
2022-04-05 14:05:00,521.22,521.47,521.03,521.32,5360.0,494.9071,495.1445,494.7267,495.002,5360.0
2022-04-05 14:10:00,521.3,521.54,520.81,520.97,5126.0,494.9831,495.2109,494.5178,494.6697,5126.0
2022-04-05 14:15:00,520.81,520.81,520.25,520.7,5716.0,494.5178,494.5178,493.9861,494.4133,5716.0
2022-04-05 14:20:00,520.86,520.95,520.38,520.44,10301.0,494.5653,494.6507,494.1095,494.1665,10301.0
2022-04-05 14:25:00,520.48,520.58,519.81,519.99,3990.0,494.2045,494.2994,493.5683,493.7392,3990.0
2022-04-05 14:30:00,520.15,520.17,519.69,519.69,4785.0,493.8911,493.9101,493.4543,493.4543,4785.0
2022-04-05 14:35:00,519.66,520.05,519.48,519.98,6442.0,493.4259,493.7962,493.2549,493.7297,6442.0
2022-04-05 14:40:00,520.0,520.04,519.52,519.93,10018.0,493.7487,493.7867,493.2929,493.6822,10018.0
2022-04-05 14:45:00,519.88,520.14,519.19,519.48,8638.0,493.6347,493.8816,492.9796,493.2549,8638.0
2022-04-05 14:50:00,519.64,519.96,519.56,519.82,6444.0,493.4069,493.7107,493.3309,493.5778,6444.0
2022-04-05 14:55:00,519.94,519.98,519.1,519.15,4174.0,493.6917,493.7297,492.8941,492.9416,4174.0
2022-04-05 15:00:00,519.19,519.53,519.1,519.12,6462.0,492.9796,493.3024,492.8941,492.9131,6462.0
2022-04-05 15:05:00,519.04,519.04,518.35,518.76,7135.0,492.8372,492.8372,492.182,492.5713,7135.0
2022-04-05 15:10:00,518.84,518.95,517.91,518.14,15870.0,492.6472,492.7517,491.7642,491.9826,15870.0
2022-04-05 15:15:00,518.17,518.33,517.73,517.73,8979.0,492.0111,492.163,491.5933,491.5933,8979.0
2022-04-05 15:20:00,517.73,518.75,517.69,518.75,14457.0,491.5933,492.5618,491.5553,492.5618,14457.0
2022-04-05 15:25:00,518.62,518.77,518.34,518.52,19413.0,492.4384,492.5808,492.1725,492.3434,19413.0
2022-04-05 15:30:00,518.45,518.85,518.1,518.1,12760.0,492.2769,492.6567,491.9446,491.9446,12760.0
2022-04-05 15:35:00,518.08,518.11,516.96,517.29,14947.0,491.9256,491.9541,490.8622,491.1755,14947.0
2022-04-05 15:40:00,517.24,517.33,516.44,517.24,23964.0,491.128,491.2135,490.3684,491.128,23964.0
2022-04-05 15:45:00,517.25,517.25,515.78,515.81,25379.0,491.1375,491.1375,489.7417,489.7702,25379.0
2022-04-05 15:50:00,515.78,517.21,515.78,516.45,34033.0,489.7417,491.0995,489.7417,490.3779,34033.0
2022-04-05 15:55:00,516.45,518.23,516.06,518.23,166124.0,490.3779,492.068,490.0076,492.068,166124.0
2022-04-06 09:30:00,518.22,522.45,518.0,520.27,95176.0,492.0585,496.075,491.8497,494.0051,95176.0
2022-04-06 09:35:00,520.49,521.79,519.3,521.79,17643.0,494.214,495.4483,493.084,495.4483,17643.0
2022-04-06 09:40:00,521.75,522.43,520.61,521.53,16472.0,495.4103,496.056,494.3279,495.2014,16472.0
2022-04-06 09:45:00,521.53,524.04,521.29,524.04,22397.0,495.2014,497.5847,494.9736,497.5847,22397.0
2022-04-06 09:50:00,524.07,524.31,522.36,523.92,15651.0,497.6132,497.8411,495.9895,497.4708,15651.0
2022-04-06 09:55:00,523.78,524.57,523.54,524.54,13920.0,497.3379,498.088,497.11,498.0595,13920.0
2022-04-06 10:00:00,524.53,525.6,524.42,524.55,45421.0,498.05,499.066,497.9456,498.069,45421.0
2022-04-06 10:05:00,524.36,525.27,524.23,524.41,17633.0,497.8886,498.7526,497.7651,497.9361,17633.0
2022-04-06 10:10:00,524.21,525.34,524.13,524.69,13878.0,497.7462,498.8191,497.6702,498.2019,13878.0
2022-04-06 10:15:00,524.79,525.33,523.22,523.57,20004.0,498.2969,498.8096,496.8061,497.1385,20004.0
2022-04-06 10:20:00,523.64,523.92,523.1,523.44,9260.0,497.2049,497.4708,496.6922,497.015,9260.0
2022-04-06 10:25:00,523.56,524.24,523.0,523.56,17789.0,497.129,497.7746,496.5972,497.129,17789.0
2022-04-06 10:30:00,523.6,523.78,522.08,523.09,20214.0,497.1669,497.3379,495.7237,496.6827,20214.0
2022-04-06 10:35:00,523.13,523.3,521.97,522.1,17005.0,496.7207,496.8821,495.6192,495.7427,17005.0
2022-04-06 10:40:00,522.1,522.71,521.77,522.2,19587.0,495.7427,496.3219,495.4293,495.8376,19587.0
2022-04-06 10:45:00,522.26,522.27,521.74,521.95,29858.0,495.8946,495.9041,495.4008,495.6002,29858.0
2022-04-06 10:50:00,522.02,522.79,521.84,522.0,12364.0,495.6667,496.3978,495.4958,495.6477,12364.0
2022-04-06 10:55:00,522.03,522.31,521.7,521.7,14203.0,495.6762,495.9421,495.3629,495.3629,14203.0
2022-04-06 11:00:00,522.0,522.59,521.53,522.57,22157.0,495.6477,496.2079,495.2014,496.1889,22157.0
2022-04-06 11:05:00,522.57,523.07,522.27,522.95,18146.0,496.1889,496.6637,495.9041,496.5498,18146.0
2022-04-06 11:10:00,522.99,523.33,520.0,522.79,20171.0,496.5877,496.9106,493.7487,496.3978,20171.0
2022-04-06 11:15:00,522.91,523.36,522.36,522.67,12728.0,496.5118,496.9391,495.9895,496.2839,12728.0
2022-04-06 11:20:00,522.7,523.65,522.6,523.53,16246.0,496.3124,497.2144,496.2174,497.1005,16246.0
2022-04-06 11:25:00,523.45,523.69,523.01,523.64,9555.0,497.0245,497.2524,496.6067,497.2049,9555.0
2022-04-06 11:30:00,523.65,523.92,523.23,523.24,9429.0,497.2144,497.4708,496.8156,496.8251,9429.0
2022-04-06 11:35:00,523.45,524.5,523.45,523.79,13239.0,497.0245,498.0215,497.0245,497.3474,13239.0
2022-04-06 11:40:00,523.74,524.59,523.64,524.59,10796.0,497.2999,498.107,497.2049,498.107,10796.0
2022-04-06 11:45:00,524.76,526.06,524.64,526.05,24243.0,498.2684,499.5028,498.1544,499.4933,24243.0
2022-04-06 11:50:00,526.05,526.61,525.53,525.58,22551.0,499.4933,500.025,498.9995,499.047,22551.0
2022-04-06 11:55:00,525.83,526.24,525.38,525.73,8729.0,499.2844,499.6737,498.8571,499.1894,8729.0
2022-04-06 12:00:00,525.7,526.04,525.61,525.81,7289.0,499.1609,499.4838,499.0755,499.2654,7289.0
2022-04-06 12:05:00,525.69,526.58,525.69,526.43,11261.0,499.1514,499.9965,499.1514,499.8541,11261.0
2022-04-06 12:10:00,526.56,526.97,525.81,525.82,14660.0,499.9775,500.3668,499.2654,499.2749,14660.0
2022-04-06 12:15:00,525.81,526.14,525.08,525.28,9193.0,499.2654,499.5787,498.5722,498.7621,9193.0
2022-04-06 12:20:00,525.17,525.92,524.94,525.84,11830.0,498.6577,499.3698,498.4393,499.2939,11830.0
2022-04-06 12:25:00,525.86,526.26,525.69,525.74,13351.0,499.3129,499.6927,499.1514,499.1989,13351.0
2022-04-06 12:30:00,525.78,526.28,525.78,525.86,9283.0,499.2369,499.7117,499.2369,499.3129,9283.0
2022-04-06 12:35:00,525.72,526.05,525.32,525.39,8879.0,499.1799,499.4933,498.8001,498.8666,8879.0
2022-04-06 12:40:00,525.34,525.9,525.07,525.85,10118.0,498.8191,499.3508,498.5627,499.3034,10118.0
2022-04-06 12:45:00,525.75,525.78,524.82,525.05,11073.0,499.2084,499.2369,498.3254,498.5437,11073.0
2022-04-06 12:50:00,524.81,525.61,524.48,525.61,15817.0,498.3159,499.0755,498.0025,499.0755,15817.0
2022-04-06 12:55:00,525.61,526.28,525.37,526.26,18005.0,499.0755,499.7117,498.8476,499.6927,18005.0
2022-04-06 13:00:00,526.18,526.52,526.1,526.4,18861.0,499.6167,499.9395,499.5407,499.8256,18861.0
2022-04-06 13:05:00,526.55,526.91,526.54,526.78,19626.0,499.968,500.3098,499.9585,500.1864,19626.0
2022-04-06 13:10:00,526.85,526.97,526.48,526.65,13074.0,500.2529,500.3668,499.9016,500.063,13074.0
2022-04-06 13:15:00,526.66,526.88,526.61,526.76,20313.0,500.0725,500.2814,500.025,500.1674,20313.0
2022-04-06 13:20:00,526.76,527.61,526.59,527.6,14593.0,500.1674,500.9745,500.006,500.965,14593.0
2022-04-06 13:25:00,527.62,527.76,527.25,527.55,11976.0,500.984,501.1169,500.6327,500.9175,11976.0
2022-04-06 13:30:00,527.63,528.43,527.36,528.41,18391.0,500.9935,501.7531,500.7371,501.7341,18391.0
2022-04-06 13:35:00,528.43,529.49,528.42,529.04,26346.0,501.7531,502.7596,501.7436,502.3323,26346.0
2022-04-06 13:40:00,528.85,529.71,528.85,529.48,31735.0,502.1519,502.9685,502.1519,502.7501,31735.0
2022-04-06 13:45:00,529.48,529.64,528.14,528.59,25647.0,502.7501,502.902,501.4778,501.905,25647.0
2022-04-06 13:50:00,528.52,528.73,527.38,527.75,16512.0,501.8386,502.038,500.7561,501.1074,16512.0
2022-04-06 13:55:00,527.74,528.18,527.54,527.54,16431.0,501.0979,501.5157,500.908,500.908,16431.0
2022-04-06 14:00:00,527.63,529.65,526.98,529.03,25964.0,500.9935,502.9115,500.3763,502.3228,25964.0
2022-04-06 14:05:00,529.02,529.02,527.05,527.06,19982.0,502.3133,502.3133,500.4428,500.4523,19982.0
2022-04-06 14:10:00,527.18,527.32,526.19,526.23,23582.0,500.5662,500.6991,499.6262,499.6642,23582.0
2022-04-06 14:15:00,526.03,526.9,525.86,526.62,16998.0,499.4743,500.3004,499.3129,500.0345,16998.0
2022-04-06 14:20:00,526.8,528.17,526.6,527.15,33300.0,500.2054,501.5062,500.0155,500.5377,33300.0
2022-04-06 14:25:00,527.27,527.88,527.12,527.63,10615.0,500.6517,501.2309,500.5092,500.9935,10615.0
2022-04-06 14:30:00,527.8,529.85,527.74,529.52,16785.0,501.1549,503.1014,501.0979,502.7881,16785.0
2022-04-06 14:35:00,529.69,529.88,529.0,529.39,23061.0,502.9495,503.1299,502.2943,502.6646,23061.0
2022-04-06 14:40:00,529.41,530.2,529.41,530.03,31815.0,502.6836,503.4338,502.6836,503.2723,31815.0
2022-04-06 14:45:00,529.9,530.79,529.9,530.59,26584.0,503.1489,503.994,503.1489,503.8041,26584.0
2022-04-06 14:50:00,530.66,531.73,530.62,531.58,27723.0,503.8705,504.8865,503.8326,504.7441,27723.0
2022-04-06 14:55:00,531.79,532.18,531.07,531.16,22666.0,504.9435,505.3138,504.2598,504.3453,22666.0
2022-04-06 15:00:00,531.07,531.68,530.49,531.1,55219.0,504.2598,504.839,503.7091,504.2883,55219.0
2022-04-06 15:05:00,531.14,531.16,530.27,531.15,22388.0,504.3263,504.3453,503.5002,504.3358,22388.0
2022-04-06 15:10:00,531.33,531.72,530.76,530.86,20964.0,504.5067,504.877,503.9655,504.0604,20964.0
2022-04-06 15:15:00,530.87,532.05,530.72,531.56,46455.0,504.0699,505.1904,503.9275,504.7251,46455.0
2022-04-06 15:20:00,531.67,531.73,530.7,530.72,42734.0,504.8295,504.8865,503.9085,503.9275,42734.0
2022-04-06 15:25:00,530.72,530.9,530.18,530.73,30740.0,503.9275,504.0984,503.4148,503.937,30740.0
2022-04-06 15:30:00,530.66,531.09,530.3,530.87,33388.0,503.8705,504.2788,503.5287,504.0699,33388.0
2022-04-06 15:35:00,531.17,531.47,530.66,531.32,32998.0,504.3548,504.6396,503.8705,504.4972,32998.0
2022-04-06 15:40:00,531.33,532.29,531.19,532.1,34284.0,504.5067,505.4182,504.3738,505.2378,34284.0
2022-04-06 15:45:00,532.01,533.22,531.81,532.81,53285.0,505.1524,506.3013,504.9625,505.912,53285.0
2022-04-06 15:50:00,532.91,533.52,532.09,532.09,77779.0,506.0069,506.5862,505.2283,505.2283,77779.0
2022-04-06 15:55:00,532.06,533.47,531.74,531.75,171321.0,505.1999,506.5387,504.896,504.9055,171321.0
2022-04-07 09:30:00,530.0,531.99,528.39,530.14,80790.0,503.2439,505.1334,501.7151,503.3768,80790.0
2022-04-07 09:35:00,530.22,534.0,529.34,533.98,23435.0,503.4527,507.0419,502.6172,507.0229,23435.0
2022-04-07 09:40:00,533.99,535.66,533.6,535.21,33403.0,507.0324,508.6181,506.6621,508.1908,33403.0
2022-04-07 09:45:00,535.37,535.37,532.53,533.16,20621.0,508.3428,508.3428,505.6461,506.2443,20621.0
2022-04-07 09:50:00,533.4,535.87,533.4,535.69,36732.0,506.4722,508.8175,506.4722,508.6466,36732.0
2022-04-07 09:55:00,535.69,536.63,535.39,535.87,49030.0,508.6466,509.5392,508.3617,508.8175,49030.0
2022-04-07 10:00:00,535.66,536.42,534.12,534.25,24894.0,508.6181,509.3398,507.1559,507.2793,24894.0
2022-04-07 10:05:00,534.25,535.0,532.74,534.92,20527.0,507.2793,507.9914,505.8455,507.9155,20527.0
2022-04-07 10:10:00,534.75,534.87,532.68,533.05,13357.0,507.7541,507.868,505.7886,506.1399,13357.0
2022-04-07 10:15:00,532.93,533.53,532.62,532.72,17088.0,506.0259,506.5956,505.7316,505.8265,17088.0
2022-04-07 10:20:00,532.57,533.12,531.94,532.5,11756.0,505.6841,506.2063,505.0859,505.6176,11756.0
2022-04-07 10:25:00,532.5,532.5,531.25,531.38,17422.0,505.6176,505.6176,504.4308,504.5542,17422.0
2022-04-07 10:30:00,531.38,533.0,531.21,532.89,16560.0,504.5542,506.0924,504.3928,505.988,16560.0
2022-04-07 10:35:00,532.79,532.91,532.06,532.15,30385.0,505.893,506.0069,505.1999,505.2853,30385.0
2022-04-07 10:40:00,532.14,532.19,530.97,531.27,14502.0,505.2758,505.3233,504.1649,504.4497,14502.0
2022-04-07 10:45:00,531.19,532.53,531.02,532.04,12426.0,504.3738,505.6461,504.2124,505.1809,12426.0
2022-04-07 10:50:00,532.15,532.96,531.67,532.85,7806.0,505.2853,506.0544,504.8295,505.95,7806.0
2022-04-07 10:55:00,532.85,534.67,532.85,533.54,17597.0,505.95,507.6781,505.95,506.6051,17597.0
2022-04-07 11:00:00,533.57,533.75,531.82,532.91,9251.0,506.6336,506.8045,504.972,506.0069,9251.0
2022-04-07 11:05:00,532.86,534.01,532.82,533.72,13071.0,505.9595,507.0514,505.9215,506.7761,13071.0
2022-04-07 11:10:00,533.59,535.73,533.43,535.73,11097.0,506.6526,508.6846,506.5007,508.6846,11097.0
2022-04-07 11:15:00,535.51,536.14,534.45,534.45,16095.0,508.4757,509.0739,507.4692,507.4692,16095.0
2022-04-07 11:20:00,534.8,535.29,534.68,535.25,11761.0,507.8015,508.2668,507.6876,508.2288,11761.0
2022-04-07 11:25:00,535.25,535.29,533.68,533.7,10075.0,508.2288,508.2668,506.7381,506.7571,10075.0
2022-04-07 11:30:00,533.8,534.76,533.8,534.01,9001.0,506.852,507.7636,506.852,507.0514,9001.0
2022-04-07 11:35:00,534.26,534.81,534.12,534.26,8923.0,507.2888,507.811,507.1559,507.2888,8923.0
2022-04-07 11:40:00,534.2,534.23,533.74,533.76,6389.0,507.2318,507.2603,506.795,506.814,6389.0
2022-04-07 11:45:00,533.85,534.53,533.61,534.19,26804.0,506.8995,507.5452,506.6716,507.2223,26804.0
2022-04-07 11:50:00,534.19,535.57,534.18,535.01,17710.0,507.2223,508.5327,507.2128,508.0009,17710.0
2022-04-07 11:55:00,534.92,535.91,534.91,535.89,10555.0,507.9155,508.8555,507.906,508.8365,10555.0
2022-04-07 12:00:00,536.0,536.98,535.9,536.59,13470.0,508.941,509.8715,508.846,509.5012,13470.0
2022-04-07 12:05:00,536.67,537.11,536.51,536.98,8600.0,509.5771,509.9949,509.4252,509.8715,8600.0
2022-04-07 12:10:00,536.93,537.64,536.93,537.61,11454.0,509.824,510.4982,509.824,510.4697,11454.0
2022-04-07 12:15:00,537.59,537.62,536.9,537.11,19422.0,510.4507,510.4792,509.7955,509.9949,19422.0
2022-04-07 12:20:00,537.09,537.64,537.08,537.53,16026.0,509.9759,510.4982,509.9664,510.3937,16026.0
2022-04-07 12:25:00,537.51,537.51,536.35,536.7,7296.0,510.3747,510.3747,509.2733,509.6056,7296.0
2022-04-07 12:30:00,536.65,537.54,536.65,537.28,7543.0,509.5581,510.4032,509.5581,510.1563,7543.0
2022-04-07 12:35:00,537.3,537.77,537.19,537.22,9414.0,510.1753,510.6216,510.0709,510.0994,9414.0
2022-04-07 12:40:00,537.12,537.92,537.07,537.86,11574.0,510.0044,510.764,509.9569,510.7071,11574.0
2022-04-07 12:45:00,537.81,538.07,537.17,537.17,34852.0,510.6596,510.9065,510.0519,510.0519,34852.0
2022-04-07 12:50:00,537.15,537.67,536.86,537.26,7174.0,510.0329,510.5266,509.7575,510.1373,7174.0
2022-04-07 12:55:00,537.24,537.55,536.2,536.34,8841.0,510.1184,510.4127,509.1309,509.2638,8841.0
2022-04-07 13:00:00,536.22,537.04,535.76,536.94,15812.0,509.1498,509.9285,508.7131,509.8335,15812.0
2022-04-07 13:05:00,536.74,537.48,536.74,537.32,7845.0,509.6436,510.3462,509.6436,510.1943,7845.0
2022-04-07 13:10:00,537.32,538.28,537.22,537.77,15733.0,510.1943,511.1059,510.0994,510.6216,15733.0
2022-04-07 13:15:00,537.83,537.83,537.24,537.24,16207.0,510.6786,510.6786,510.1184,510.1184,16207.0
2022-04-07 13:20:00,537.26,537.76,537.25,537.52,7914.0,510.1373,510.6121,510.1279,510.3842,7914.0
2022-04-07 13:25:00,537.46,537.63,537.14,537.49,8134.0,510.3272,510.4887,510.0234,510.3557,8134.0
2022-04-07 13:30:00,537.62,537.7,537.32,537.54,11313.0,510.4792,510.5551,510.1943,510.4032,11313.0
2022-04-07 13:35:00,537.52,537.67,537.07,537.22,9730.0,510.3842,510.5266,509.9569,510.0994,9730.0
2022-04-07 13:40:00,537.21,537.39,536.97,537.28,4688.0,510.0899,510.2608,509.862,510.1563,4688.0
2022-04-07 13:45:00,537.22,537.34,536.24,536.24,21732.0,510.0994,510.2133,509.1688,509.1688,21732.0
2022-04-07 13:50:00,536.28,536.38,535.96,536.38,20452.0,509.2068,509.3018,508.903,509.3018,20452.0
2022-04-07 13:55:00,536.39,537.63,536.26,537.54,7473.0,509.3113,510.4887,509.1878,510.4032,7473.0
2022-04-07 14:00:00,537.56,537.62,536.58,536.68,10936.0,510.4222,510.4792,509.4917,509.5866,10936.0
2022-04-07 14:05:00,536.62,536.72,535.89,536.17,11208.0,509.5297,509.6246,508.8365,509.1024,11208.0
2022-04-07 14:10:00,536.22,536.85,536.17,536.79,13086.0,509.1498,509.748,509.1024,509.6911,13086.0
2022-04-07 14:15:00,536.75,536.81,536.29,536.45,10909.0,509.6531,509.7101,509.2163,509.3682,10909.0
2022-04-07 14:20:00,536.43,536.94,536.36,536.78,9099.0,509.3492,509.8335,509.2828,509.6816,9099.0
2022-04-07 14:25:00,536.92,537.12,536.36,536.38,8889.0,509.8145,510.0044,509.2828,509.3018,8889.0
2022-04-07 14:30:00,536.32,536.32,535.75,536.07,12398.0,509.2448,509.2448,508.7036,509.0074,12398.0
2022-04-07 14:35:00,536.02,536.25,535.77,536.17,6498.0,508.9599,509.1783,508.7226,509.1024,6498.0
2022-04-07 14:40:00,536.26,536.77,535.95,536.56,8338.0,509.1878,509.6721,508.8935,509.4727,8338.0
2022-04-07 14:45:00,536.52,536.7,536.11,536.41,7680.0,509.4347,509.6056,509.0454,509.3303,7680.0
2022-04-07 14:50:00,536.33,537.06,536.09,536.37,13696.0,509.2543,509.9474,509.0264,509.2923,13696.0
2022-04-07 14:55:00,536.63,537.17,535.65,537.07,24003.0,509.5392,510.0519,508.6086,509.9569,24003.0
2022-04-07 15:00:00,536.85,537.24,536.61,536.99,11986.0,509.748,510.1184,509.5202,509.881,11986.0
2022-04-07 15:05:00,536.89,537.64,536.64,537.64,7055.0,509.786,510.4982,509.5486,510.4982,7055.0
2022-04-07 15:10:00,537.67,537.74,537.29,537.46,6710.0,510.5266,510.5931,510.1658,510.3272,6710.0
2022-04-07 15:15:00,537.44,537.8,537.31,537.64,5944.0,510.3083,510.6501,510.1848,510.4982,5944.0
2022-04-07 15:20:00,537.64,537.66,536.55,536.77,16883.0,510.4982,510.5172,509.4632,509.6721,16883.0
2022-04-07 15:25:00,536.85,536.88,536.17,536.21,12421.0,509.748,509.7765,509.1024,509.1404,12421.0
2022-04-07 15:30:00,536.13,536.83,536.01,536.69,29501.0,509.0644,509.7291,508.9504,509.5961,29501.0
2022-04-07 15:35:00,536.71,537.37,536.67,537.37,9354.0,509.6151,510.2418,509.5771,510.2418,9354.0
2022-04-07 15:40:00,537.37,537.71,536.99,537.61,8760.0,510.2418,510.5646,509.881,510.4697,8760.0
2022-04-07 15:45:00,537.45,537.88,537.22,537.59,23653.0,510.3178,510.726,510.0994,510.4507,23653.0
2022-04-07 15:50:00,537.34,537.77,537.01,537.52,20814.0,510.2133,510.6216,509.9,510.3842,20814.0
2022-04-07 15:55:00,537.36,537.4,536.76,537.03,70176.0,510.2323,510.2703,509.6626,509.919,70176.0
2022-04-08 09:30:00,539.0,542.06,538.81,541.73,104981.0,511.7895,514.695,511.6091,514.3817,104981.0
2022-04-08 09:35:00,541.34,541.52,540.65,541.24,18405.0,514.0114,514.1823,513.3562,513.9164,18405.0
2022-04-08 09:40:00,541.34,541.39,538.65,539.03,30049.0,514.0114,514.0588,511.4572,511.818,30049.0
2022-04-08 09:45:00,538.67,541.03,538.1,540.72,30111.0,511.4762,513.717,510.9349,513.4227,30111.0
2022-04-08 09:50:00,540.72,542.33,540.6,542.22,40536.0,513.4227,514.9514,513.3087,514.8469,40536.0
2022-04-08 09:55:00,542.09,542.9,541.75,541.79,38061.0,514.7235,515.4926,514.4007,514.4387,38061.0
2022-04-08 10:00:00,541.65,543.14,541.31,542.42,26321.0,514.3057,515.7205,513.9829,515.0369,26321.0
2022-04-08 10:05:00,542.36,542.41,541.6,541.88,20266.0,514.9799,515.0274,514.2582,514.5241,20266.0
2022-04-08 10:10:00,541.9,542.15,541.06,541.9,36731.0,514.5431,514.7805,513.7455,514.5431,36731.0
2022-04-08 10:15:00,541.43,542.25,541.05,542.12,45402.0,514.0968,514.8754,513.736,514.752,45402.0
2022-04-08 10:20:00,542.01,542.49,541.03,542.31,33966.0,514.6475,515.1033,513.717,514.9324,33966.0
2022-04-08 10:25:00,542.15,542.98,541.4,542.51,34022.0,514.7805,515.5686,514.0683,515.1223,34022.0
2022-04-08 10:30:00,542.51,542.98,542.23,542.57,18631.0,515.1223,515.5686,514.8564,515.1793,18631.0
2022-04-08 10:35:00,542.7,543.36,542.69,542.88,31966.0,515.3027,515.9294,515.2932,515.4736,31966.0
2022-04-08 10:40:00,542.85,543.75,542.59,542.84,29845.0,515.4451,516.2997,515.1983,515.4356,29845.0
2022-04-08 10:45:00,542.72,543.93,542.7,543.92,23210.0,515.3217,516.4706,515.3027,516.4611,23210.0
2022-04-08 10:50:00,543.9,545.22,543.36,545.02,51322.0,516.4421,517.6955,515.9294,517.5056,51322.0
2022-04-08 10:55:00,545.0,545.11,543.52,544.7,29206.0,517.4866,517.5911,516.0813,517.2017,29206.0
2022-04-08 11:00:00,544.94,545.01,543.6,543.73,24668.0,517.4296,517.4961,516.1573,516.2807,24668.0
2022-04-08 11:05:00,543.75,544.15,543.49,543.85,32614.0,516.2997,516.6795,516.0528,516.3947,32614.0
2022-04-08 11:10:00,543.75,544.27,543.5,543.82,26657.0,516.2997,516.7935,516.0623,516.3662,26657.0
2022-04-08 11:15:00,543.79,544.02,543.19,543.78,15776.0,516.3377,516.5561,515.768,516.3282,15776.0
2022-04-08 11:20:00,543.73,544.35,543.53,543.7,16550.0,516.2807,516.8694,516.0908,516.2522,16550.0
2022-04-08 11:25:00,543.65,544.61,543.31,544.09,10164.0,516.2048,517.1163,515.8819,516.6225,10164.0
2022-04-08 11:30:00,544.08,544.53,543.63,543.86,18590.0,516.613,517.0403,516.1858,516.4042,18590.0
2022-04-08 11:35:00,543.83,545.25,543.68,544.98,21139.0,516.3757,517.724,516.2332,517.4676,21139.0
2022-04-08 11:40:00,544.95,545.61,544.6,545.21,18134.0,517.4391,518.0658,517.1068,517.686,18134.0
2022-04-08 11:45:00,545.13,545.76,545.05,545.08,20641.0,517.61,518.2082,517.5341,517.5626,20641.0
2022-04-08 11:50:00,545.16,545.76,544.95,545.09,10405.0,517.6385,518.2082,517.4391,517.5721,10405.0
2022-04-08 11:55:00,545.09,545.7,544.79,545.02,16632.0,517.5721,518.1513,517.2872,517.5056,16632.0
2022-04-08 12:00:00,544.9,545.46,544.79,545.18,16796.0,517.3917,517.9234,517.2872,517.6575,16796.0
2022-04-08 12:05:00,545.06,545.2,544.31,544.44,19084.0,517.5436,517.6765,516.8314,516.9549,19084.0
2022-04-08 12:10:00,544.55,544.55,543.77,544.28,19339.0,517.0593,517.0593,516.3187,516.803,19339.0
2022-04-08 12:15:00,544.34,544.37,543.84,543.92,12684.0,516.8599,516.8884,516.3852,516.4611,12684.0
2022-04-08 12:20:00,543.84,544.74,543.38,544.73,19198.0,516.3852,517.2397,515.9484,517.2302,19198.0
2022-04-08 12:25:00,544.66,545.31,544.44,545.21,13492.0,517.1638,517.781,516.9549,517.686,13492.0
2022-04-08 12:30:00,545.1,545.28,544.38,544.9,15118.0,517.5816,517.7525,516.8979,517.3917,15118.0
2022-04-08 12:35:00,544.96,545.75,544.87,545.47,21929.0,517.4486,518.1987,517.3632,517.9329,21929.0
2022-04-08 12:40:00,545.47,545.84,545.26,545.37,17133.0,517.9329,518.2842,517.7335,517.8379,17133.0
2022-04-08 12:45:00,545.39,545.46,544.59,544.93,11028.0,517.8569,517.9234,517.0973,517.4201,11028.0
2022-04-08 12:50:00,544.83,545.02,544.46,544.94,11830.0,517.3252,517.5056,516.9739,517.4296,11830.0
2022-04-08 12:55:00,544.81,545.43,544.77,545.35,17001.0,517.3062,517.8949,517.2682,517.8189,17001.0
2022-04-08 13:00:00,545.43,545.53,545.12,545.31,32834.0,517.8949,517.9898,517.6005,517.781,32834.0
2022-04-08 13:05:00,545.31,545.4,545.08,545.2,15070.0,517.781,517.8664,517.5626,517.6765,15070.0
2022-04-08 13:10:00,545.26,546.22,545.22,546.12,40855.0,517.7335,518.645,517.6955,518.5501,40855.0
2022-04-08 13:15:00,546.06,546.23,545.57,545.82,13323.0,518.4931,518.6545,518.0278,518.2652,13323.0
2022-04-08 13:20:00,545.85,546.3,545.83,546.23,8327.0,518.2937,518.721,518.2747,518.6545,8327.0
2022-04-08 13:25:00,546.17,546.66,545.95,546.21,17791.0,518.5975,519.0628,518.3886,518.6355,17791.0
2022-04-08 13:30:00,546.21,546.33,545.85,546.19,14098.0,518.6355,518.7495,518.2937,518.6165,14098.0
2022-04-08 13:35:00,546.3,546.77,546.21,546.73,11690.0,518.721,519.1672,518.6355,519.1293,11690.0
2022-04-08 13:40:00,546.75,547.25,546.74,547.03,41654.0,519.1483,519.623,519.1388,519.4141,41654.0
2022-04-08 13:45:00,546.98,547.41,546.61,547.08,22705.0,519.3666,519.7749,519.0153,519.4616,22705.0
2022-04-08 13:50:00,547.03,547.21,546.91,547.04,14571.0,519.4141,519.585,519.3002,519.4236,14571.0
2022-04-08 13:55:00,547.06,547.49,547.0,547.4,16482.0,519.4426,519.8509,519.3856,519.7654,16482.0
2022-04-08 14:00:00,547.34,547.4,546.5,547.28,36798.0,519.7085,519.7654,518.9109,519.6515,36798.0
2022-04-08 14:05:00,547.36,547.95,547.29,547.87,18814.0,519.7275,520.2877,519.661,520.2117,18814.0
2022-04-08 14:10:00,547.96,548.36,547.96,548.15,16800.0,520.2972,520.677,520.2972,520.4776,16800.0
2022-04-08 14:15:00,548.07,548.2,547.81,548.13,23454.0,520.4016,520.5251,520.1547,520.4586,23454.0
2022-04-08 14:20:00,548.23,548.96,548.23,548.4,36223.0,520.5535,521.2467,520.5535,520.715,36223.0
2022-04-08 14:25:00,548.43,548.97,548.0,548.97,98209.0,520.7434,521.2562,520.3352,521.2562,98209.0
2022-04-08 14:30:00,548.93,548.93,546.82,546.9,35143.0,521.2182,521.2182,519.2147,519.2907,35143.0
2022-04-08 14:35:00,546.89,547.46,546.68,547.27,23597.0,519.2812,519.8224,519.0818,519.642,23597.0
2022-04-08 14:40:00,547.2,547.23,546.56,546.63,14857.0,519.5755,519.604,518.9679,519.0343,14857.0
2022-04-08 14:45:00,546.64,547.24,546.63,546.84,19389.0,519.0438,519.6135,519.0343,519.2337,19389.0
2022-04-08 14:50:00,546.84,547.72,546.7,547.61,10002.0,519.2337,520.0693,519.1008,519.9648,10002.0
2022-04-08 14:55:00,547.62,548.08,547.09,547.21,26582.0,519.9743,520.4111,519.4711,519.585,26582.0
2022-04-08 15:00:00,547.17,547.45,546.73,546.82,14647.0,519.5471,519.8129,519.1293,519.2147,14647.0
2022-04-08 15:05:00,546.95,547.2,546.73,546.83,15573.0,519.3382,519.5755,519.1293,519.2242,15573.0
2022-04-08 15:10:00,546.83,546.92,546.38,546.55,15562.0,519.2242,519.3097,518.7969,518.9584,15562.0
2022-04-08 15:15:00,546.44,547.52,546.21,546.69,10540.0,518.8539,519.8794,518.6355,519.0913,10540.0
2022-04-08 15:20:00,546.68,546.93,546.2,546.89,13788.0,519.0818,519.3192,518.626,519.2812,13788.0
2022-04-08 15:25:00,546.83,547.15,546.65,546.88,16209.0,519.2242,519.5281,519.0533,519.2717,16209.0
2022-04-08 15:30:00,547.0,547.41,546.86,546.89,19916.0,519.3856,519.7749,519.2527,519.2812,19916.0
2022-04-08 15:35:00,546.9,546.91,546.23,546.52,18233.0,519.2907,519.3002,518.6545,518.9299,18233.0
2022-04-08 15:40:00,546.37,547.55,546.22,547.52,18404.0,518.7874,519.9079,518.645,519.8794,18404.0
2022-04-08 15:45:00,547.37,547.6,546.77,546.77,40128.0,519.737,519.9553,519.1672,519.1672,40128.0
2022-04-08 15:50:00,546.63,546.8,545.74,546.1,45985.0,519.0343,519.1957,518.1892,518.5311,45985.0
2022-04-08 15:55:00,546.01,546.81,545.21,546.31,146250.0,518.4456,519.2052,517.686,518.7305,146250.0
2022-04-11 09:30:00,543.6,547.61,543.35,546.44,101084.0,516.1573,519.9648,515.9199,518.8539,101084.0
2022-04-11 09:35:00,546.87,546.99,544.0,545.63,79068.0,519.2622,519.3761,516.5371,518.0848,79068.0
2022-04-11 09:40:00,545.56,546.12,544.36,544.87,51031.0,518.0183,518.5501,516.8789,517.3632,51031.0
2022-04-11 09:45:00,544.67,544.67,541.66,542.5,44139.0,517.1733,517.1733,514.3152,515.1128,44139.0
2022-04-11 09:50:00,542.49,544.79,542.29,544.2,25450.0,515.1033,517.2872,514.9134,516.727,25450.0
2022-04-11 09:55:00,544.43,544.8,543.32,544.68,27197.0,516.9454,517.2967,515.8914,517.1828,27197.0
2022-04-11 10:00:00,544.52,544.66,541.45,543.85,47027.0,517.0308,517.1638,514.1158,516.3947,47027.0
2022-04-11 10:05:00,543.93,544.31,543.24,543.44,77828.0,516.4706,516.8314,515.8155,516.0054,77828.0
2022-04-11 10:10:00,543.33,543.98,541.95,542.87,39666.0,515.9009,516.5181,514.5906,515.4641,39666.0
2022-04-11 10:15:00,542.74,543.67,542.52,542.75,25046.0,515.3407,516.2237,515.1318,515.3502,25046.0
2022-04-11 10:20:00,541.92,542.7,541.46,542.44,30936.0,514.5621,515.3027,514.1253,515.0558,30936.0
2022-04-11 10:25:00,542.41,542.66,541.48,542.29,22809.0,515.0274,515.2647,514.1443,514.9134,22809.0
2022-04-11 10:30:00,542.29,543.12,539.39,540.16,39989.0,514.9134,515.7015,512.1598,512.8909,39989.0
2022-04-11 10:35:00,540.17,541.47,540.17,541.43,39413.0,512.9004,514.1348,512.9004,514.0968,39413.0
2022-04-11 10:40:00,541.45,541.45,540.06,540.72,29472.0,514.1158,514.1158,512.796,513.4227,29472.0
2022-04-11 10:45:00,540.67,541.84,540.67,541.74,24212.0,513.3752,514.4861,513.3752,514.3912,24212.0
2022-04-11 10:50:00,541.74,543.06,541.47,542.86,63428.0,514.3912,515.6445,514.1348,515.4546,63428.0
2022-04-11 10:55:00,542.73,542.84,541.75,542.14,16498.0,515.3312,515.4356,514.4007,514.771,16498.0
2022-04-11 11:00:00,541.9,543.04,541.71,542.43,15939.0,514.5431,515.6256,514.3627,515.0463,15939.0
2022-04-11 11:05:00,542.41,543.32,542.23,542.91,30270.0,515.0274,515.8914,514.8564,515.5021,30270.0
2022-04-11 11:10:00,542.8,542.96,541.36,542.93,39639.0,515.3977,515.5496,514.0304,515.5211,39639.0
2022-04-11 11:15:00,543.0,544.09,542.75,543.88,25129.0,515.5876,516.6225,515.3502,516.4231,25129.0
2022-04-11 11:20:00,543.88,544.66,543.77,544.44,19894.0,516.4231,517.1638,516.3187,516.9549,19894.0
2022-04-11 11:25:00,544.46,545.21,544.38,545.2,58495.0,516.9739,517.686,516.8979,517.6765,58495.0
2022-04-11 11:30:00,545.02,545.29,544.76,545.24,26880.0,517.5056,517.762,517.2587,517.7145,26880.0
2022-04-11 11:35:00,545.39,545.64,544.03,544.03,30329.0,517.8569,518.0943,516.5656,516.5656,30329.0
2022-04-11 11:40:00,544.01,544.75,544.01,544.42,8559.0,516.5466,517.2492,516.5466,516.9359,8559.0
2022-04-11 11:45:00,544.48,544.72,543.64,544.09,10454.0,516.9929,517.2207,516.1953,516.6225,10454.0
2022-04-11 11:50:00,544.23,544.74,544.18,544.29,9323.0,516.7555,517.2397,516.708,516.8124,9323.0
2022-04-11 11:55:00,544.33,544.39,542.86,543.13,12879.0,516.8504,516.9074,515.4546,515.711,12879.0
2022-04-11 12:00:00,543.13,543.94,543.1,543.66,11046.0,515.711,516.4801,515.6825,516.2143,11046.0
2022-04-11 12:05:00,543.75,543.89,543.38,543.81,12161.0,516.2997,516.4326,515.9484,516.3567,12161.0
2022-04-11 12:10:00,543.75,543.75,542.93,543.09,10109.0,516.2997,516.2997,515.5211,515.673,10109.0
2022-04-11 12:15:00,543.11,543.58,542.87,543.08,16129.0,515.692,516.1383,515.4641,515.6635,16129.0
2022-04-11 12:20:00,543.21,543.6,542.88,543.21,14049.0,515.787,516.1573,515.4736,515.787,14049.0
2022-04-11 12:25:00,543.15,543.15,542.82,542.98,15571.0,515.73,515.73,515.4167,515.5686,15571.0
2022-04-11 12:30:00,543.12,543.46,542.47,543.01,15201.0,515.7015,516.0243,515.0843,515.5971,15201.0
2022-04-11 12:35:00,543.15,543.41,542.9,543.3,10563.0,515.73,515.9769,515.4926,515.8724,10563.0
2022-04-11 12:40:00,543.19,543.23,542.83,543.06,25150.0,515.768,515.806,515.4262,515.6445,25150.0
2022-04-11 12:45:00,542.97,543.29,542.94,543.1,8882.0,515.5591,515.8629,515.5306,515.6825,8882.0
2022-04-11 12:50:00,543.0,543.17,542.69,542.76,34356.0,515.5876,515.749,515.2932,515.3597,34356.0
2022-04-11 12:55:00,542.76,542.81,541.92,541.99,31115.0,515.3597,515.4072,514.5621,514.6286,31115.0
2022-04-11 13:00:00,542.07,542.25,541.83,541.92,38112.0,514.7045,514.8754,514.4766,514.5621,38112.0
2022-04-11 13:05:00,541.78,541.87,540.04,540.08,20492.0,514.4292,514.5146,512.777,512.815,20492.0
2022-04-11 13:10:00,540.13,541.06,540.08,541.01,16053.0,512.8625,513.7455,512.815,513.698,16053.0
2022-04-11 13:15:00,541.02,541.02,540.04,540.39,8116.0,513.7075,513.7075,512.777,513.1093,8116.0
2022-04-11 13:20:00,540.48,540.53,537.77,537.8,16901.0,513.1948,513.2423,510.6216,510.6501,16901.0
2022-04-11 13:25:00,537.78,539.07,537.76,538.86,12099.0,510.6311,511.856,510.6121,511.6566,12099.0
2022-04-11 13:30:00,538.92,539.77,538.91,539.67,17639.0,511.7135,512.5206,511.704,512.4257,17639.0
2022-04-11 13:35:00,539.6,540.55,538.84,540.46,17992.0,512.3592,513.2613,511.6376,513.1758,17992.0
2022-04-11 13:40:00,540.37,540.61,539.56,539.69,10270.0,513.0903,513.3182,512.3212,512.4447,10270.0
2022-04-11 13:45:00,539.58,540.67,539.49,540.4,14622.0,512.3402,513.3752,512.2548,513.1188,14622.0
2022-04-11 13:50:00,540.4,541.1,540.16,540.42,11165.0,513.1188,513.7835,512.8909,513.1378,11165.0
2022-04-11 13:55:00,540.35,540.6,540.03,540.58,9335.0,513.0714,513.3087,512.7675,513.2897,9335.0
2022-04-11 14:00:00,540.6,540.95,540.25,540.7,14116.0,513.3087,513.6411,512.9764,513.4037,14116.0
2022-04-11 14:05:00,540.79,541.68,540.78,541.68,9413.0,513.4891,514.3342,513.4796,514.3342,9413.0
2022-04-11 14:10:00,541.55,541.86,540.21,540.28,11122.0,514.2108,514.5051,512.9384,513.0049,11122.0
2022-04-11 14:15:00,540.33,540.33,539.81,540.0,12968.0,513.0524,513.0524,512.5586,512.739,12968.0
2022-04-11 14:20:00,539.94,540.94,539.93,540.81,12539.0,512.6821,513.6316,512.6726,513.5081,12539.0
2022-04-11 14:25:00,540.84,541.05,540.53,540.82,10508.0,513.5366,513.736,513.2423,513.5176,10508.0
2022-04-11 14:30:00,540.73,540.73,539.6,540.03,12700.0,513.4322,513.4322,512.3592,512.7675,12700.0
2022-04-11 14:35:00,539.84,540.81,539.84,540.45,8973.0,512.5871,513.5081,512.5871,513.1663,8973.0
2022-04-11 14:40:00,540.63,540.96,540.24,540.64,12184.0,513.3372,513.6506,512.9669,513.3467,12184.0
2022-04-11 14:45:00,540.81,540.96,540.36,540.68,11212.0,513.5081,513.6506,513.0808,513.3847,11212.0
2022-04-11 14:50:00,540.67,541.05,540.32,540.4,19058.0,513.3752,513.736,513.0429,513.1188,19058.0
2022-04-11 14:55:00,540.42,540.53,539.69,539.96,29198.0,513.1378,513.2423,512.4447,512.701,29198.0
2022-04-11 15:00:00,539.9,540.05,539.36,539.36,26801.0,512.6441,512.7865,512.1313,512.1313,26801.0
2022-04-11 15:05:00,539.38,539.38,538.62,538.62,18972.0,512.1503,512.1503,511.4287,511.4287,18972.0
2022-04-11 15:10:00,538.77,538.85,538.25,538.81,24167.0,511.5711,511.6471,511.0774,511.6091,24167.0
2022-04-11 15:15:00,538.83,538.83,537.79,538.04,20196.0,511.6281,511.6281,510.6406,510.878,20196.0
2022-04-11 15:20:00,537.93,538.09,537.69,537.82,11319.0,510.7735,510.9254,510.5456,510.6691,11319.0
2022-04-11 15:25:00,537.97,538.7,537.92,538.33,18175.0,510.8115,511.5046,510.764,511.1533,18175.0
2022-04-11 15:30:00,538.35,538.35,537.1,537.39,18436.0,511.1723,511.1723,509.9854,510.2608,18436.0
2022-04-11 15:35:00,537.34,538.1,537.27,538.0,14813.0,510.2133,510.9349,510.1468,510.84,14813.0
2022-04-11 15:40:00,538.03,538.35,537.7,538.14,16065.0,510.8685,511.1723,510.5551,510.9729,16065.0
2022-04-11 15:45:00,538.03,538.15,537.23,537.41,33828.0,510.8685,510.9824,510.1089,510.2798,33828.0
2022-04-11 15:50:00,537.38,538.07,536.64,537.05,37778.0,510.2513,510.9065,509.5486,509.9379,37778.0
2022-04-11 15:55:00,536.97,537.68,536.73,537.45,94056.0,509.862,510.5361,509.6341,510.3178,94056.0
2022-04-12 09:30:00,535.41,537.3,532.89,535.64,133589.0,508.3807,510.1753,505.988,508.5991,133589.0
2022-04-12 09:35:00,535.44,537.6,535.21,536.66,35953.0,508.4092,510.4602,508.1908,509.5676,35953.0
2022-04-12 09:40:00,536.8,540.67,536.7,540.3,17542.0,509.7006,513.3752,509.6056,513.0239,17542.0
2022-04-12 09:45:00,540.28,540.73,537.55,537.76,22877.0,513.0049,513.4322,510.4127,510.6121,22877.0
2022-04-12 09:50:00,537.54,538.42,537.3,537.91,9075.0,510.4032,511.2388,510.1753,510.7545,9075.0
2022-04-12 09:55:00,537.94,537.95,535.8,535.8,10077.0,510.783,510.7925,508.7511,508.7511,10077.0
2022-04-12 10:00:00,535.8,535.83,533.02,533.35,32063.0,508.7511,508.7795,506.1114,506.4247,32063.0
2022-04-12 10:05:00,533.35,534.53,533.35,534.52,25790.0,506.4247,507.5452,506.4247,507.5357,25790.0
2022-04-12 10:10:00,534.57,536.93,533.3,536.58,16380.0,507.5831,509.824,506.3773,509.4917,16380.0
2022-04-12 10:15:00,536.75,536.83,534.96,535.8,9603.0,509.6531,509.7291,507.9535,508.7511,9603.0
2022-04-12 10:20:00,535.88,536.11,535.06,535.25,13553.0,508.827,509.0454,508.0484,508.2288,13553.0
2022-04-12 10:25:00,535.19,535.73,534.3,535.32,11646.0,508.1718,508.6846,507.3268,508.2953,11646.0
2022-04-12 10:30:00,535.61,536.2,535.32,535.36,12451.0,508.5706,509.1309,508.2953,508.3333,12451.0
2022-04-12 10:35:00,535.17,536.15,535.11,535.48,13260.0,508.1529,509.0834,508.0959,508.4472,13260.0
2022-04-12 10:40:00,535.61,536.19,535.41,535.8,10349.0,508.5706,509.1214,508.3807,508.7511,10349.0
2022-04-12 10:45:00,535.91,537.56,535.74,537.11,21313.0,508.8555,510.4222,508.6941,509.9949,21313.0
2022-04-12 10:50:00,537.21,537.29,535.86,536.55,9084.0,510.0899,510.1658,508.808,509.4632,9084.0
2022-04-12 10:55:00,536.32,536.73,535.78,535.95,19360.0,509.2448,509.6341,508.7321,508.8935,19360.0
2022-04-12 11:00:00,536.04,536.77,535.42,536.52,9265.0,508.9789,509.6721,508.3902,509.4347,9265.0
2022-04-12 11:05:00,536.52,537.02,536.13,536.33,15439.0,509.4347,509.9095,509.0644,509.2543,15439.0
2022-04-12 11:10:00,536.31,536.59,535.87,536.03,15653.0,509.2353,509.5012,508.8175,508.9694,15653.0
2022-04-12 11:15:00,536.03,536.65,535.53,536.45,20702.0,508.9694,509.5581,508.4947,509.3682,20702.0
2022-04-12 11:20:00,536.55,536.7,535.67,536.1,19510.0,509.4632,509.6056,508.6276,509.0359,19510.0
2022-04-12 11:25:00,535.95,536.7,535.78,536.7,16424.0,508.8935,509.6056,508.7321,509.6056,16424.0
2022-04-12 11:30:00,536.75,536.98,536.06,536.98,14647.0,509.6531,509.8715,508.9979,509.8715,14647.0
2022-04-12 11:35:00,537.13,537.27,535.64,535.77,14853.0,510.0139,510.1468,508.5991,508.7226,14853.0
2022-04-12 11:40:00,535.72,536.78,535.63,536.15,13919.0,508.6751,509.6816,508.5896,509.0834,13919.0
2022-04-12 11:45:00,536.2,536.29,535.61,536.19,9750.0,509.1309,509.2163,508.5706,509.1214,9750.0
2022-04-12 11:50:00,536.17,536.35,535.55,535.79,19478.0,509.1024,509.2733,508.5137,508.7416,19478.0
2022-04-12 11:55:00,535.94,536.07,535.48,535.58,16230.0,508.884,509.0074,508.4472,508.5422,16230.0
2022-04-12 12:00:00,535.53,535.72,534.9,535.45,12376.0,508.4947,508.6751,507.8965,508.4187,12376.0
2022-04-12 12:05:00,535.44,535.47,534.72,534.95,12683.0,508.4092,508.4377,507.7256,507.944,12683.0
2022-04-12 12:10:00,535.0,535.1,534.53,535.0,15686.0,507.9914,508.0864,507.5452,507.9914,15686.0
2022-04-12 12:15:00,535.0,535.9,534.71,535.5,25521.0,507.9914,508.846,507.7161,508.4662,25521.0
2022-04-12 12:20:00,535.41,535.45,534.61,534.67,17045.0,508.3807,508.4187,507.6211,507.6781,17045.0
2022-04-12 12:25:00,534.79,534.91,534.18,534.55,9442.0,507.792,507.906,507.2128,507.5642,9442.0
2022-04-12 12:30:00,534.46,534.52,533.74,533.9,13518.0,507.4787,507.5357,506.795,506.947,13518.0
2022-04-12 12:35:00,533.89,534.4,533.77,534.03,19284.0,506.9375,507.4217,506.8235,507.0704,19284.0
2022-04-12 12:40:00,533.93,534.07,533.31,533.47,12248.0,506.9755,507.1084,506.3868,506.5387,12248.0
2022-04-12 12:45:00,533.62,533.86,533.5,533.66,8496.0,506.6811,506.909,506.5672,506.7191,8496.0
2022-04-12 12:50:00,533.62,534.02,533.35,533.93,32038.0,506.6811,507.0609,506.4247,506.9755,32038.0
2022-04-12 12:55:00,533.91,534.06,533.5,533.53,8449.0,506.9565,507.0989,506.5672,506.5956,8449.0
2022-04-12 13:00:00,533.52,534.3,533.47,533.6,15720.0,506.5862,507.3268,506.5387,506.6621,15720.0
2022-04-12 13:05:00,533.56,533.88,533.02,533.16,16069.0,506.6241,506.928,506.1114,506.2443,16069.0
2022-04-12 13:10:00,533.19,533.92,532.91,533.73,16460.0,506.2728,506.966,506.0069,506.7856,16460.0
2022-04-12 13:15:00,533.58,534.16,533.58,534.15,24482.0,506.6431,507.1938,506.6431,507.1843,24482.0
2022-04-12 13:20:00,534.27,534.48,533.79,534.14,10314.0,507.2983,507.4977,506.8425,507.1749,10314.0
2022-04-12 13:25:00,534.17,535.05,534.11,534.67,30091.0,507.2033,508.0389,507.1464,507.6781,30091.0
2022-04-12 13:30:00,534.58,535.22,534.29,535.11,21188.0,507.5926,508.2003,507.3173,508.0959,21188.0
2022-04-12 13:35:00,535.12,535.17,534.51,534.51,10335.0,508.1054,508.1529,507.5262,507.5262,10335.0
2022-04-12 13:40:00,534.66,534.73,533.74,534.0,11993.0,507.6686,507.7351,506.795,507.0419,11993.0
2022-04-12 13:45:00,533.96,534.61,533.85,533.97,48575.0,507.0039,507.6211,506.8995,507.0134,48575.0
2022-04-12 13:50:00,533.97,533.97,533.53,533.82,9653.0,507.0134,507.0134,506.5956,506.871,9653.0
2022-04-12 13:55:00,533.76,533.77,533.09,533.15,12784.0,506.814,506.8235,506.1779,506.2348,12784.0
2022-04-12 14:00:00,533.04,533.25,532.63,533.18,19723.0,506.1304,506.3298,505.7411,506.2633,19723.0
2022-04-12 14:05:00,533.18,534.03,532.95,533.99,17006.0,506.2633,507.0704,506.0449,507.0324,17006.0
2022-04-12 14:10:00,533.94,534.37,533.72,534.06,10369.0,506.985,507.3932,506.7761,507.0989,10369.0
2022-04-12 14:15:00,534.14,534.14,533.2,533.3,20875.0,507.1749,507.1749,506.2823,506.3773,20875.0
2022-04-12 14:20:00,533.36,534.77,533.29,534.05,32212.0,506.4342,507.773,506.3678,507.0894,32212.0
2022-04-12 14:25:00,534.08,534.92,534.08,534.67,16005.0,507.1179,507.9155,507.1179,507.6781,16005.0
2022-04-12 14:30:00,534.62,534.79,534.0,534.6,13637.0,507.6306,507.792,507.0419,507.6116,13637.0
2022-04-12 14:35:00,534.59,535.01,534.4,534.67,12499.0,507.6021,508.0009,507.4217,507.6781,12499.0
2022-04-12 14:40:00,534.67,534.67,534.05,534.53,14002.0,507.6781,507.6781,507.0894,507.5452,14002.0
2022-04-12 14:45:00,534.58,535.02,534.57,534.67,13594.0,507.5926,508.0104,507.5831,507.6781,13594.0
2022-04-12 14:50:00,534.6,534.74,534.15,534.71,12329.0,507.6116,507.7446,507.1843,507.7161,12329.0
2022-04-12 14:55:00,534.91,535.0,534.6,534.67,18297.0,507.906,507.9914,507.6116,507.6781,18297.0
2022-04-12 15:00:00,534.64,534.95,534.08,534.1,13669.0,507.6496,507.944,507.1179,507.1369,13669.0
2022-04-12 15:05:00,534.13,534.22,533.03,533.18,10848.0,507.1654,507.2508,506.1209,506.2633,10848.0
2022-04-12 15:10:00,533.13,533.22,532.3,532.64,18288.0,506.2158,506.3013,505.4277,505.7506,18288.0
2022-04-12 15:15:00,532.66,533.24,532.43,532.68,17230.0,505.7696,506.3203,505.5512,505.7886,17230.0
2022-04-12 15:20:00,532.8,533.28,532.55,532.78,16565.0,505.9025,506.3583,505.6651,505.8835,16565.0
2022-04-12 15:25:00,532.69,532.71,531.39,531.75,16153.0,505.7981,505.817,504.5637,504.9055,16153.0
2022-04-12 15:30:00,531.91,531.91,530.78,531.1,29920.0,505.0574,505.0574,503.9845,504.2883,29920.0
2022-04-12 15:35:00,531.1,532.44,530.93,532.44,29244.0,504.2883,505.5607,504.1269,505.5607,29244.0
2022-04-12 15:40:00,532.35,533.15,532.1,533.0,48987.0,505.4752,506.2348,505.2378,506.0924,48987.0
2022-04-12 15:45:00,532.9,533.59,532.52,532.93,36326.0,505.9975,506.6526,505.6366,506.0259,36326.0
2022-04-12 15:50:00,532.98,533.39,532.48,533.17,51535.0,506.0734,506.4627,505.5987,506.2538,51535.0
2022-04-12 15:55:00,533.18,534.83,533.12,534.02,215300.0,506.2633,507.83,506.2063,507.0609,215300.0
2022-04-13 09:30:00,533.32,536.36,533.32,534.93,72449.0,506.3962,509.2828,506.3962,507.925,72449.0
2022-04-13 09:35:00,534.73,534.92,531.22,532.05,28273.0,507.7351,507.9155,504.4023,505.1904,28273.0
2022-04-13 09:40:00,532.32,534.15,532.32,533.58,23770.0,505.4467,507.1843,505.4467,506.6431,23770.0
2022-04-13 09:45:00,533.59,534.02,531.77,533.69,26079.0,506.6526,507.0609,504.9245,506.7476,26079.0
2022-04-13 09:50:00,533.79,534.0,531.39,531.52,31608.0,506.8425,507.0419,504.5637,504.6871,31608.0
2022-04-13 09:55:00,531.66,531.85,528.72,529.43,46836.0,504.8201,505.0005,502.0285,502.7026,46836.0
2022-04-13 10:00:00,529.71,530.08,528.62,529.5,18990.0,502.9685,503.3198,501.9335,502.7691,18990.0
2022-04-13 10:05:00,529.59,530.47,529.16,529.67,25361.0,502.8546,503.6901,502.4463,502.9305,25361.0
2022-04-13 10:10:00,529.67,530.46,528.71,529.74,21762.0,502.9305,503.6806,502.019,502.997,21762.0
2022-04-13 10:15:00,529.82,530.84,529.44,530.52,27843.0,503.0729,504.0414,502.7121,503.7376,27843.0
2022-04-13 10:20:00,530.31,531.83,530.05,531.71,20482.0,503.5382,504.9815,503.2913,504.8675,20482.0
2022-04-13 10:25:00,531.65,532.16,530.92,531.6,23511.0,504.8106,505.2948,504.1174,504.7631,23511.0
2022-04-13 10:30:00,531.31,532.07,530.56,532.07,19102.0,504.4877,505.2094,503.7756,505.2094,19102.0
2022-04-13 10:35:00,532.14,533.11,531.08,531.85,22773.0,505.2758,506.1969,504.2693,505.0005,22773.0
2022-04-13 10:40:00,531.79,531.92,531.21,531.44,10731.0,504.9435,505.0669,504.3928,504.6112,10731.0
2022-04-13 10:45:00,531.62,532.37,531.59,531.89,28447.0,504.7821,505.4942,504.7536,505.0384,28447.0
2022-04-13 10:50:00,532.04,532.82,531.77,531.82,17461.0,505.1809,505.9215,504.9245,504.972,17461.0
2022-04-13 10:55:00,531.89,532.7,531.8,532.59,39458.0,505.0384,505.8075,504.953,505.7031,39458.0
2022-04-13 11:00:00,532.59,533.41,532.19,532.98,18568.0,505.7031,506.4817,505.3233,506.0734,18568.0
2022-04-13 11:05:00,533.09,533.5,532.62,532.91,17471.0,506.1779,506.5672,505.7316,506.0069,17471.0
2022-04-13 11:10:00,532.82,533.29,532.23,532.31,22918.0,505.9215,506.3678,505.3613,505.4372,22918.0
2022-04-13 11:15:00,532.39,534.48,532.26,533.28,24518.0,505.5132,507.4977,505.3898,506.3583,24518.0
2022-04-13 11:20:00,533.09,533.59,532.75,533.55,17235.0,506.1779,506.6526,505.855,506.6146,17235.0
2022-04-13 11:25:00,533.58,534.99,533.13,534.21,24107.0,506.6431,507.9819,506.2158,507.2413,24107.0
2022-04-13 11:30:00,534.29,534.56,533.78,533.88,19987.0,507.3173,507.5737,506.833,506.928,19987.0
2022-04-13 11:35:00,533.98,534.17,532.81,533.38,14704.0,507.0229,507.2033,505.912,506.4532,14704.0
2022-04-13 11:40:00,533.36,534.14,533.25,533.98,6905.0,506.4342,507.1749,506.3298,507.0229,6905.0
2022-04-13 11:45:00,533.79,533.89,533.15,533.32,10367.0,506.8425,506.9375,506.2348,506.3962,10367.0
2022-04-13 11:50:00,533.3,533.3,532.62,533.18,12639.0,506.3773,506.3773,505.7316,506.2633,12639.0
2022-04-13 11:55:00,533.2,533.21,532.66,533.13,9766.0,506.2823,506.2918,505.7696,506.2158,9766.0
2022-04-13 12:00:00,533.14,533.95,533.14,533.71,10878.0,506.2253,506.9944,506.2253,506.7666,10878.0
2022-04-13 12:05:00,533.62,534.46,533.43,534.33,10171.0,506.6811,507.4787,506.5007,507.3553,10171.0
2022-04-13 12:10:00,534.32,534.62,533.71,534.29,22009.0,507.3458,507.6306,506.7666,507.3173,22009.0
2022-04-13 12:15:00,534.2,534.83,534.11,534.77,9230.0,507.2318,507.83,507.1464,507.773,9230.0
2022-04-13 12:20:00,534.83,536.08,534.83,535.41,14495.0,507.83,509.0169,507.83,508.3807,14495.0
2022-04-13 12:25:00,535.33,535.83,534.69,535.19,11140.0,508.3048,508.7795,507.6971,508.1718,11140.0
2022-04-13 12:30:00,535.05,535.44,534.69,535.44,4039.0,508.0389,508.4092,507.6971,508.4092,4039.0
2022-04-13 12:35:00,535.4,535.65,535.0,535.03,11845.0,508.3712,508.6086,507.9914,508.0199,11845.0
2022-04-13 12:40:00,535.02,536.2,534.92,536.14,9453.0,508.0104,509.1309,507.9155,509.0739,9453.0
2022-04-13 12:45:00,536.1,536.11,535.55,535.57,6603.0,509.0359,509.0454,508.5137,508.5327,6603.0
2022-04-13 12:50:00,535.64,536.03,535.45,535.64,6408.0,508.5991,508.9694,508.4187,508.5991,6408.0
2022-04-13 12:55:00,535.68,536.0,535.02,535.02,7850.0,508.6371,508.941,508.0104,508.0104,7850.0
2022-04-13 13:00:00,535.07,536.11,535.07,536.1,7072.0,508.0579,509.0454,508.0579,509.0359,7072.0
2022-04-13 13:05:00,535.95,536.43,535.92,536.43,8183.0,508.8935,509.3492,508.865,509.3492,8183.0
2022-04-13 13:10:00,536.5,536.83,535.9,536.01,10563.0,509.4157,509.7291,508.846,508.9504,10563.0
2022-04-13 13:15:00,535.94,535.98,535.61,535.95,14177.0,508.884,508.922,508.5706,508.8935,14177.0
2022-04-13 13:20:00,536.03,536.03,535.05,535.07,15620.0,508.9694,508.9694,508.0389,508.0579,15620.0
2022-04-13 13:25:00,535.06,535.25,534.74,535.09,23479.0,508.0484,508.2288,507.7446,508.0769,23479.0
2022-04-13 13:30:00,535.07,535.11,534.5,534.78,16675.0,508.0579,508.0959,507.5167,507.7825,16675.0
2022-04-13 13:35:00,534.84,534.94,534.21,534.71,7570.0,507.8395,507.9345,507.2413,507.7161,7570.0
2022-04-13 13:40:00,534.64,534.69,534.34,534.44,4508.0,507.6496,507.6971,507.3648,507.4597,4508.0
2022-04-13 13:45:00,534.37,534.66,534.02,534.49,20071.0,507.3932,507.6686,507.0609,507.5072,20071.0
2022-04-13 13:50:00,534.52,536.22,534.5,535.98,15922.0,507.5357,509.1498,507.5167,508.922,15922.0
2022-04-13 13:55:00,535.93,536.28,535.84,536.03,8969.0,508.8745,509.2068,508.789,508.9694,8969.0
2022-04-13 14:00:00,536.01,536.05,535.38,535.57,7235.0,508.9504,508.9884,508.3523,508.5327,7235.0
2022-04-13 14:05:00,535.65,536.31,535.27,536.04,13463.0,508.6086,509.2353,508.2478,508.9789,13463.0
2022-04-13 14:10:00,535.92,535.94,535.04,535.55,15584.0,508.865,508.884,508.0294,508.5137,15584.0
2022-04-13 14:15:00,535.5,535.8,535.32,535.78,11113.0,508.4662,508.7511,508.2953,508.7321,11113.0
2022-04-13 14:20:00,535.83,536.12,535.1,535.27,13026.0,508.7795,509.0549,508.0864,508.2478,13026.0
2022-04-13 14:25:00,535.27,535.58,534.85,535.38,13171.0,508.2478,508.5422,507.849,508.3523,13171.0
2022-04-13 14:30:00,535.43,535.56,535.08,535.11,12330.0,508.3997,508.5232,508.0674,508.0959,12330.0
2022-04-13 14:35:00,535.18,535.58,534.99,535.43,13424.0,508.1624,508.5422,507.9819,508.3997,13424.0
2022-04-13 14:40:00,535.43,536.04,535.42,535.89,13547.0,508.3997,508.9789,508.3902,508.8365,13547.0
2022-04-13 14:45:00,535.8,535.83,535.22,535.46,16274.0,508.7511,508.7795,508.2003,508.4282,16274.0
2022-04-13 14:50:00,535.46,535.77,535.44,535.65,14906.0,508.4282,508.7226,508.4092,508.6086,14906.0
2022-04-13 14:55:00,535.76,536.49,535.66,536.42,11678.0,508.7131,509.4062,508.6181,509.3398,11678.0
2022-04-13 15:00:00,536.48,536.7,535.5,535.5,10417.0,509.3967,509.6056,508.4662,508.4662,10417.0
2022-04-13 15:05:00,535.47,536.27,535.39,536.19,9306.0,508.4377,509.1973,508.3617,509.1214,9306.0
2022-04-13 15:10:00,536.29,536.67,536.26,536.61,10446.0,509.2163,509.5771,509.1878,509.5202,10446.0
2022-04-13 15:15:00,536.71,536.79,536.35,536.72,10654.0,509.6151,509.6911,509.2733,509.6246,10654.0
2022-04-13 15:20:00,536.71,536.76,536.33,536.43,10183.0,509.6151,509.6626,509.2543,509.3492,10183.0
2022-04-13 15:25:00,536.47,536.6,535.93,536.24,9812.0,509.3872,509.5107,508.8745,509.1688,9812.0
2022-04-13 15:30:00,536.37,536.78,536.18,536.77,8815.0,509.2923,509.6816,509.1119,509.6721,8815.0
2022-04-13 15:35:00,536.63,536.95,536.19,536.87,20475.0,509.5392,509.843,509.1214,509.767,20475.0
2022-04-13 15:40:00,536.76,537.55,536.73,537.25,30255.0,509.6626,510.4127,509.6341,510.1279,30255.0
2022-04-13 15:45:00,537.36,537.74,536.79,537.29,53819.0,510.2323,510.5931,509.6911,510.1658,53819.0
2022-04-13 15:50:00,537.35,537.38,536.47,537.12,49997.0,510.2228,510.2513,509.3872,510.0044,49997.0
2022-04-13 15:55:00,536.98,538.28,536.75,538.06,111972.0,509.8715,511.1059,509.6531,510.897,111972.0
2022-04-14 09:30:00,538.5,541.6,536.12,540.81,186886.0,511.3147,514.2582,509.0549,513.5081,186886.0
2022-04-14 09:35:00,541.33,551.4,541.01,550.1,102522.0,514.0019,523.5635,513.698,522.3291,102522.0
2022-04-14 09:40:00,550.18,553.29,546.05,546.84,45601.0,522.4051,525.3581,518.4836,519.2337,45601.0
2022-04-14 09:45:00,546.88,547.95,545.0,545.0,29237.0,519.2717,520.2877,517.4866,517.4866,29237.0
2022-04-14 09:50:00,545.5,546.64,543.69,545.31,22965.0,517.9614,519.0438,516.2427,517.781,22965.0
2022-04-14 09:55:00,545.08,545.9,544.11,544.35,31256.0,517.5626,518.3412,516.6415,516.8694,31256.0
2022-04-14 10:00:00,544.35,544.94,542.98,543.26,40998.0,516.8694,517.4296,515.5686,515.8344,40998.0
2022-04-14 10:05:00,543.26,545.29,541.85,543.92,61757.0,515.8344,517.762,514.4956,516.4611,61757.0
2022-04-14 10:10:00,543.8,547.13,543.1,547.01,49860.0,516.3472,519.5091,515.6825,519.3951,49860.0
2022-04-14 10:15:00,546.98,547.71,545.35,547.21,32586.0,519.3666,520.0598,517.8189,519.585,32586.0
2022-04-14 10:20:00,547.0,547.0,545.33,545.49,40961.0,519.3856,519.3856,517.7999,517.9519,40961.0
2022-04-14 10:25:00,545.8,546.15,544.13,545.67,61226.0,518.2462,518.5785,516.6605,518.1228,61226.0
2022-04-14 10:30:00,545.5,546.42,544.51,545.0,22857.0,517.9614,518.8349,517.0213,517.4866,22857.0
2022-04-14 10:35:00,544.65,546.27,544.65,544.92,27780.0,517.1543,518.6925,517.1543,517.4106,27780.0
2022-04-14 10:40:00,545.09,545.5,543.15,543.51,20858.0,517.5721,517.9614,515.73,516.0718,20858.0
2022-04-14 10:45:00,543.66,544.77,542.31,543.75,29015.0,516.2143,517.2682,514.9324,516.2997,29015.0
2022-04-14 10:50:00,543.73,545.04,542.84,544.64,24938.0,516.2807,517.5246,515.4356,517.1448,24938.0
2022-04-14 10:55:00,544.25,544.55,542.03,542.2,26542.0,516.7745,517.0593,514.6665,514.828,26542.0
2022-04-14 11:00:00,542.37,544.04,542.15,543.37,32691.0,514.9894,516.5751,514.7805,515.9389,32691.0
2022-04-14 11:05:00,543.77,543.85,542.57,543.01,17594.0,516.3187,516.3947,515.1793,515.5971,17594.0
2022-04-14 11:10:00,543.1,543.17,541.87,542.43,13802.0,515.6825,515.749,514.5146,515.0463,13802.0
2022-04-14 11:15:00,542.27,543.22,540.8,541.24,15382.0,514.8944,515.7965,513.4986,513.9164,15382.0
2022-04-14 11:20:00,541.52,541.65,539.27,540.98,18390.0,514.1823,514.3057,512.0459,513.6695,18390.0
2022-04-14 11:25:00,541.08,541.19,540.07,540.4,12928.0,513.7645,513.8689,512.8055,513.1188,12928.0
2022-04-14 11:30:00,540.57,540.61,539.33,540.36,14908.0,513.2802,513.3182,512.1028,513.0808,14908.0
2022-04-14 11:35:00,540.69,541.45,540.56,540.79,11613.0,513.3942,514.1158,513.2708,513.4891,11613.0
2022-04-14 11:40:00,540.86,541.05,539.77,539.88,13840.0,513.5556,513.736,512.5206,512.6251,13840.0
2022-04-14 11:45:00,539.78,540.54,539.06,540.18,14634.0,512.5301,513.2518,511.8465,512.9099,14634.0
2022-04-14 11:50:00,540.24,540.34,539.47,539.7,13033.0,512.9669,513.0619,512.2358,512.4542,13033.0
2022-04-14 11:55:00,539.68,540.22,539.26,539.97,15429.0,512.4352,512.9479,512.0364,512.7105,15429.0
2022-04-14 12:00:00,539.8,540.65,539.27,540.18,18733.0,512.5491,513.3562,512.0459,512.9099,18733.0
2022-04-14 12:05:00,540.2,540.49,539.31,539.36,14343.0,512.9289,513.2043,512.0839,512.1313,14343.0
2022-04-14 12:10:00,539.45,539.71,539.11,539.22,13031.0,512.2168,512.4637,511.894,511.9984,13031.0
2022-04-14 12:15:00,539.28,539.34,538.19,538.79,14303.0,512.0554,512.1123,511.0204,511.5901,14303.0
2022-04-14 12:20:00,538.75,538.83,537.33,538.2,17597.0,511.5521,511.6281,510.2038,511.0299,17597.0
2022-04-14 12:25:00,538.18,538.99,537.9,538.71,36160.0,511.0109,511.78,510.745,511.5141,36160.0
2022-04-14 12:30:00,538.81,538.86,537.55,537.87,14642.0,511.6091,511.6566,510.4127,510.7166,14642.0
2022-04-14 12:35:00,538.04,538.27,536.1,536.56,26661.0,510.878,511.0964,509.0359,509.4727,26661.0
2022-04-14 12:40:00,536.68,538.25,536.61,537.91,24061.0,509.5866,511.0774,509.5202,510.7545,24061.0
2022-04-14 12:45:00,537.89,538.33,536.68,537.13,21574.0,510.7355,511.1533,509.5866,510.0139,21574.0
2022-04-14 12:50:00,537.14,537.71,536.78,537.71,15315.0,510.0234,510.5646,509.6816,510.5646,15315.0
2022-04-14 12:55:00,537.72,538.5,537.68,538.13,19043.0,510.5741,511.3147,510.5361,510.9634,19043.0
2022-04-14 13:00:00,538.19,538.69,537.93,538.41,19948.0,511.0204,511.4952,510.7735,511.2293,19948.0
2022-04-14 13:05:00,538.32,538.36,537.63,537.63,8491.0,511.1438,511.1818,510.4887,510.4887,8491.0
2022-04-14 13:10:00,537.78,538.17,537.57,537.71,12676.0,510.6311,511.0014,510.4317,510.5646,12676.0
2022-04-14 13:15:00,537.75,538.3,537.65,537.97,13812.0,510.6026,511.1248,510.5077,510.8115,13812.0
2022-04-14 13:20:00,537.85,538.1,537.35,537.72,15177.0,510.6976,510.9349,510.2228,510.5741,15177.0
2022-04-14 13:25:00,537.8,538.51,537.77,538.32,16381.0,510.6501,511.3242,510.6216,511.1438,16381.0
2022-04-14 13:30:00,538.39,538.83,538.34,538.73,13344.0,511.2103,511.6281,511.1628,511.5331,13344.0
2022-04-14 13:35:00,538.8,539.02,538.5,538.91,37554.0,511.5996,511.8085,511.3147,511.704,37554.0
2022-04-14 13:40:00,538.91,539.81,538.31,539.81,12088.0,511.704,512.5586,511.1343,512.5586,12088.0
2022-04-14 13:45:00,539.94,540.95,539.47,539.94,18111.0,512.6821,513.6411,512.2358,512.6821,18111.0
2022-04-14 13:50:00,539.83,539.83,538.57,538.75,12525.0,512.5776,512.5776,511.3812,511.5521,12525.0
2022-04-14 13:55:00,538.84,539.74,538.5,539.74,21906.0,511.6376,512.4921,511.3147,512.4921,21906.0
2022-04-14 14:00:00,539.72,540.32,539.4,540.16,18198.0,512.4732,513.0429,512.1693,512.8909,18198.0
2022-04-14 14:05:00,540.26,540.27,539.48,539.97,24617.0,512.9859,512.9954,512.2453,512.7105,24617.0
2022-04-14 14:10:00,539.91,539.97,539.12,539.35,9522.0,512.6536,512.7105,511.9034,512.1218,9522.0
2022-04-14 14:15:00,539.67,539.89,539.01,539.64,55939.0,512.4257,512.6346,511.799,512.3972,55939.0
2022-04-14 14:20:00,539.66,539.94,538.65,538.99,12614.0,512.4162,512.6821,511.4572,511.78,12614.0
2022-04-14 14:25:00,539.07,539.47,538.82,539.4,12496.0,511.856,512.2358,511.6186,512.1693,12496.0
2022-04-14 14:30:00,539.42,539.82,538.98,539.3,10890.0,512.1883,512.5681,511.7705,512.0744,10890.0
2022-04-14 14:35:00,539.33,539.55,538.86,538.92,10468.0,512.1028,512.3117,511.6566,511.7135,10468.0
2022-04-14 14:40:00,538.94,539.53,538.89,539.02,15653.0,511.7325,512.2927,511.6851,511.8085,15653.0
2022-04-14 14:45:00,539.04,539.13,538.73,538.9,10675.0,511.8275,511.9129,511.5331,511.6946,10675.0
2022-04-14 14:50:00,538.82,538.87,537.5,537.7,16482.0,511.6186,511.6661,510.3652,510.5551,16482.0
2022-04-14 14:55:00,537.63,537.64,536.03,536.25,27099.0,510.4887,510.4982,508.9694,509.1783,27099.0
2022-04-14 15:00:00,536.31,537.5,536.22,537.33,24647.0,509.2353,510.3652,509.1498,510.2038,24647.0
2022-04-14 15:05:00,537.35,537.74,537.26,537.26,21789.0,510.2228,510.5931,510.1373,510.1373,21789.0
2022-04-14 15:10:00,537.27,537.59,536.68,537.52,16933.0,510.1468,510.4507,509.5866,510.3842,16933.0
2022-04-14 15:15:00,537.55,538.91,537.49,538.9,14207.0,510.4127,511.704,510.3557,511.6946,14207.0
2022-04-14 15:20:00,539.14,539.6,538.64,538.96,17781.0,511.9224,512.3592,511.4477,511.7515,17781.0
2022-04-14 15:25:00,538.92,538.92,538.07,538.1,11650.0,511.7135,511.7135,510.9065,510.9349,11650.0
2022-04-14 15:30:00,538.0,538.0,537.36,537.45,15709.0,510.84,510.84,510.2323,510.3178,15709.0
2022-04-14 15:35:00,537.44,537.87,537.08,537.15,22499.0,510.3083,510.7166,509.9664,510.0329,22499.0
2022-04-14 15:40:00,537.15,537.65,537.04,537.63,19646.0,510.0329,510.5077,509.9285,510.4887,19646.0
2022-04-14 15:45:00,537.67,537.74,536.53,536.94,35070.0,510.5266,510.5931,509.4442,509.8335,35070.0
2022-04-14 15:50:00,536.99,536.99,536.0,536.61,59359.0,509.881,509.881,508.941,509.5202,59359.0
2022-04-14 15:55:00,536.67,536.81,534.07,534.99,191007.0,509.5771,509.7101,507.1084,507.9819,191007.0
2022-04-18 09:30:00,537.9,541.0,536.47,540.13,61371.0,510.745,513.6885,509.3872,512.8625,61371.0
2022-04-18 09:35:00,540.42,540.95,538.25,538.76,23674.0,513.1378,513.6411,511.0774,511.5616,23674.0
2022-04-18 09:40:00,538.86,540.8,538.44,539.97,21398.0,511.6566,513.4986,511.2578,512.7105,21398.0
2022-04-18 09:45:00,539.93,540.8,539.15,539.15,12670.0,512.6726,513.4986,511.9319,511.9319,12670.0
2022-04-18 09:50:00,539.46,539.59,537.12,537.31,10438.0,512.2263,512.3497,510.0044,510.1848,10438.0
2022-04-18 09:55:00,537.28,537.66,535.65,536.46,10683.0,510.1563,510.5172,508.6086,509.3777,10683.0
2022-04-18 10:00:00,536.48,536.65,534.82,534.88,9237.0,509.3967,509.5581,507.8205,507.8775,9237.0
2022-04-18 10:05:00,534.97,534.97,532.8,532.8,8911.0,507.963,507.963,505.9025,505.9025,8911.0
2022-04-18 10:10:00,532.83,534.11,532.19,533.91,10837.0,505.931,507.1464,505.3233,506.9565,10837.0
2022-04-18 10:15:00,534.09,534.46,533.48,534.29,5394.0,507.1274,507.4787,506.5482,507.3173,5394.0
2022-04-18 10:20:00,534.49,535.41,534.36,535.4,8114.0,507.5072,508.3807,507.3837,508.3712,8114.0
2022-04-18 10:25:00,535.61,535.61,533.0,533.0,8516.0,508.5706,508.5706,506.0924,506.0924,8516.0
2022-04-18 10:30:00,532.87,534.15,532.83,534.15,9529.0,505.969,507.1843,505.931,507.1843,9529.0
2022-04-18 10:35:00,534.29,535.3,534.22,534.8,10708.0,507.3173,508.2763,507.2508,507.8015,10708.0
2022-04-18 10:40:00,535.07,536.55,535.01,536.08,9787.0,508.0579,509.4632,508.0009,509.0169,9787.0
2022-04-18 10:45:00,536.08,536.23,535.52,536.07,7253.0,509.0169,509.1593,508.4852,509.0074,7253.0
2022-04-18 10:50:00,536.01,536.1,535.09,535.7,9723.0,508.9504,509.0359,508.0769,508.6561,9723.0
2022-04-18 10:55:00,535.71,536.16,534.99,536.16,8769.0,508.6656,509.0929,507.9819,509.0929,8769.0
2022-04-18 11:00:00,535.96,536.23,534.84,535.91,11304.0,508.903,509.1593,507.8395,508.8555,11304.0
2022-04-18 11:05:00,535.79,535.79,535.09,535.34,5337.0,508.7416,508.7416,508.0769,508.3143,5337.0
2022-04-18 11:10:00,535.21,535.29,534.45,534.69,7816.0,508.1908,508.2668,507.4692,507.6971,7816.0
2022-04-18 11:15:00,534.74,534.77,533.41,533.92,8826.0,507.7446,507.773,506.4817,506.966,8826.0
2022-04-18 11:20:00,533.9,534.19,533.51,533.51,7497.0,506.947,507.2223,506.5767,506.5767,7497.0
2022-04-18 11:25:00,533.43,533.57,532.96,533.18,7691.0,506.5007,506.6336,506.0544,506.2633,7691.0
2022-04-18 11:30:00,533.26,533.27,531.67,531.68,11410.0,506.3393,506.3488,504.8295,504.839,11410.0
2022-04-18 11:35:00,531.6,532.25,531.53,531.78,17804.0,504.7631,505.3803,504.6966,504.934,17804.0
2022-04-18 11:40:00,531.86,531.93,530.95,531.22,11159.0,505.01,505.0764,504.1459,504.4023,11159.0
2022-04-18 11:45:00,531.12,531.67,530.73,530.95,6301.0,504.3073,504.8295,503.937,504.1459,6301.0
2022-04-18 11:50:00,530.89,531.12,530.55,530.63,12707.0,504.0889,504.3073,503.7661,503.842,12707.0
2022-04-18 11:55:00,530.57,531.44,530.38,531.37,10738.0,503.7851,504.6112,503.6047,504.5447,10738.0
2022-04-18 12:00:00,531.54,532.39,531.54,532.01,6906.0,504.7061,505.5132,504.7061,505.1524,6906.0
2022-04-18 12:05:00,531.95,532.04,531.04,531.22,7774.0,505.0954,505.1809,504.2314,504.4023,7774.0
2022-04-18 12:10:00,531.09,531.58,530.74,531.04,13321.0,504.2788,504.7441,503.9465,504.2314,13321.0
2022-04-18 12:15:00,531.02,531.57,530.79,531.33,8910.0,504.2124,504.7346,503.994,504.5067,8910.0
2022-04-18 12:20:00,531.35,532.37,531.3,532.33,9023.0,504.5257,505.4942,504.4782,505.4562,9023.0
2022-04-18 12:25:00,532.4,532.96,532.14,532.86,10206.0,505.5227,506.0544,505.2758,505.9595,10206.0
2022-04-18 12:30:00,532.87,533.2,532.5,532.62,7698.0,505.969,506.2823,505.6176,505.7316,7698.0
2022-04-18 12:35:00,532.65,533.18,532.6,533.1,9998.0,505.7601,506.2633,505.7126,506.1874,9998.0
2022-04-18 12:40:00,532.95,533.14,532.1,532.52,5937.0,506.0449,506.2253,505.2378,505.6366,5937.0
2022-04-18 12:45:00,532.51,533.47,532.51,533.15,6469.0,505.6271,506.5387,505.6271,506.2348,6469.0
2022-04-18 12:50:00,533.15,534.07,533.14,533.98,9336.0,506.2348,507.1084,506.2253,507.0229,9336.0
2022-04-18 12:55:00,534.01,534.51,533.88,534.36,6245.0,507.0514,507.5262,506.928,507.3837,6245.0
2022-04-18 13:00:00,534.27,534.3,533.96,534.06,7357.0,507.2983,507.3268,507.0039,507.0989,7357.0
2022-04-18 13:05:00,534.09,535.23,534.08,534.73,9392.0,507.1274,508.2098,507.1179,507.7351,9392.0
2022-04-18 13:10:00,534.85,535.17,533.98,534.31,8220.0,507.849,508.1529,507.0229,507.3363,8220.0
2022-04-18 13:15:00,534.07,534.15,532.65,532.69,6475.0,507.1084,507.1843,505.7601,505.7981,6475.0
2022-04-18 13:20:00,532.67,532.92,532.48,532.84,4553.0,505.7791,506.0164,505.5987,505.9405,4553.0
2022-04-18 13:25:00,532.89,533.78,532.85,533.55,8256.0,505.988,506.833,505.95,506.6146,8256.0
2022-04-18 13:30:00,533.66,535.41,533.66,535.38,17363.0,506.7191,508.3807,506.7191,508.3523,17363.0
2022-04-18 13:35:00,535.06,535.34,534.93,535.22,4805.0,508.0484,508.3143,507.925,508.2003,4805.0
2022-04-18 13:40:00,535.36,536.09,535.21,535.96,6872.0,508.3333,509.0264,508.1908,508.903,6872.0
2022-04-18 13:45:00,535.88,536.29,535.77,536.0,16134.0,508.827,509.2163,508.7226,508.941,16134.0
2022-04-18 13:50:00,535.52,535.75,535.34,535.75,2336.0,508.4852,508.7036,508.3143,508.7036,2336.0
2022-04-18 13:55:00,535.77,536.43,535.73,535.81,10749.0,508.7226,509.3492,508.6846,508.7605,10749.0
2022-04-18 14:00:00,535.66,535.83,535.4,535.76,5725.0,508.6181,508.7795,508.3712,508.7131,5725.0
2022-04-18 14:05:00,535.83,536.02,534.99,534.99,7717.0,508.7795,508.9599,507.9819,507.9819,7717.0
2022-04-18 14:10:00,535.09,535.13,534.14,534.17,13134.0,508.0769,508.1149,507.1749,507.2033,13134.0
2022-04-18 14:15:00,534.35,534.39,533.41,534.39,7382.0,507.3743,507.4122,506.4817,507.4122,7382.0
2022-04-18 14:20:00,534.33,535.4,534.33,535.36,4477.0,507.3553,508.3712,507.3553,508.3333,4477.0
2022-04-18 14:25:00,535.36,535.45,533.85,534.25,13571.0,508.3333,508.4187,506.8995,507.2793,13571.0
2022-04-18 14:30:00,534.11,534.42,534.01,534.18,5838.0,507.1464,507.4407,507.0514,507.2128,5838.0
2022-04-18 14:35:00,534.36,535.12,534.25,534.37,7385.0,507.3837,508.1054,507.2793,507.3932,7385.0
2022-04-18 14:40:00,534.52,534.52,533.98,534.23,4315.0,507.5357,507.5357,507.0229,507.2603,4315.0
2022-04-18 14:45:00,534.48,534.77,534.18,534.77,2602.0,507.4977,507.773,507.2128,507.773,2602.0
2022-04-18 14:50:00,534.72,535.2,534.64,535.13,4714.0,507.7256,508.1813,507.6496,508.1149,4714.0
2022-04-18 14:55:00,535.21,535.21,534.49,534.61,9580.0,508.1908,508.1908,507.5072,507.6211,9580.0
2022-04-18 15:00:00,534.79,534.87,534.39,534.76,3294.0,507.792,507.868,507.4122,507.7636,3294.0
2022-04-18 15:05:00,534.79,534.95,534.26,534.4,5518.0,507.792,507.944,507.2888,507.4217,5518.0
2022-04-18 15:10:00,534.56,534.76,533.96,534.18,5800.0,507.5737,507.7636,507.0039,507.2128,5800.0
2022-04-18 15:15:00,534.16,534.29,533.72,533.83,8920.0,507.1938,507.3173,506.7761,506.8805,8920.0
2022-04-18 15:20:00,534.0,534.22,533.27,533.42,7320.0,507.0419,507.2508,506.3488,506.4912,7320.0
2022-04-18 15:25:00,533.32,533.61,533.27,533.46,6445.0,506.3962,506.6716,506.3488,506.5292,6445.0
2022-04-18 15:30:00,533.32,533.32,531.81,531.91,11741.0,506.3962,506.3962,504.9625,505.0574,11741.0
2022-04-18 15:35:00,531.83,532.22,531.59,531.85,13019.0,504.9815,505.3518,504.7536,505.0005,13019.0
2022-04-18 15:40:00,532.01,532.55,531.67,532.25,9424.0,505.1524,505.6651,504.8295,505.3803,9424.0
2022-04-18 15:45:00,532.05,532.32,531.73,532.27,11440.0,505.1904,505.4467,504.8865,505.3993,11440.0
2022-04-18 15:50:00,532.04,532.79,531.71,532.64,22331.0,505.1809,505.893,504.8675,505.7506,22331.0
2022-04-18 15:55:00,532.69,534.39,532.69,534.08,66407.0,505.7981,507.4122,505.7981,507.1179,66407.0
2022-04-19 09:30:00,535.89,538.28,535.89,538.19,50346.0,508.8365,511.1059,508.8365,511.0204,50346.0
2022-04-19 09:35:00,538.19,538.65,536.93,537.41,7782.0,511.0204,511.4572,509.824,510.2798,7782.0
2022-04-19 09:40:00,536.75,538.66,536.2,538.4,9781.0,509.6531,511.4667,509.1309,511.2198,9781.0
2022-04-19 09:45:00,538.12,539.16,537.08,537.11,7995.0,510.9539,511.9414,509.9664,509.9949,7995.0
2022-04-19 09:50:00,537.02,538.8,536.75,538.27,11024.0,509.9095,511.5996,509.6531,511.0964,11024.0
2022-04-19 09:55:00,538.16,538.4,537.02,538.15,13751.0,510.9919,511.2198,509.9095,510.9824,13751.0
2022-04-19 10:00:00,538.02,538.82,537.85,538.42,13237.0,510.859,511.6186,510.6976,511.2388,13237.0
2022-04-19 10:05:00,538.36,538.67,537.3,538.67,17562.0,511.1818,511.4762,510.1753,511.4762,17562.0
2022-04-19 10:10:00,538.43,539.79,538.1,539.3,9994.0,511.2483,512.5396,510.9349,512.0744,9994.0
2022-04-19 10:15:00,539.25,539.5,538.43,538.83,14752.0,512.0269,512.2643,511.2483,511.6281,14752.0
2022-04-19 10:20:00,539.01,540.54,538.97,540.42,14024.0,511.799,513.2518,511.761,513.1378,14024.0
2022-04-19 10:25:00,540.78,542.48,540.78,541.55,12999.0,513.4796,515.0938,513.4796,514.2108,12999.0
2022-04-19 10:30:00,541.75,542.2,540.65,541.26,15582.0,514.4007,514.828,513.3562,513.9354,15582.0
2022-04-19 10:35:00,541.28,541.4,539.35,540.05,29168.0,513.9544,514.0683,512.1218,512.7865,29168.0
2022-04-19 10:40:00,539.96,540.54,539.43,539.43,13617.0,512.701,513.2518,512.1978,512.1978,13617.0
2022-04-19 10:45:00,539.49,540.28,539.2,539.52,12994.0,512.2548,513.0049,511.9794,512.2833,12994.0
2022-04-19 10:50:00,539.49,539.54,538.0,538.0,11055.0,512.2548,512.3022,510.84,510.84,11055.0
2022-04-19 10:55:00,537.93,538.92,537.93,538.26,9119.0,510.7735,511.7135,510.7735,511.0869,9119.0
2022-04-19 11:00:00,538.0,538.31,537.3,538.17,12174.0,510.84,511.1343,510.1753,511.0014,12174.0
2022-04-19 11:05:00,538.25,538.56,537.97,538.31,15277.0,511.0774,511.3717,510.8115,511.1343,15277.0
2022-04-19 11:10:00,538.35,538.5,538.0,538.12,6751.0,511.1723,511.3147,510.84,510.9539,6751.0
2022-04-19 11:15:00,537.99,538.52,537.8,537.99,8354.0,510.8305,511.3337,510.6501,510.8305,8354.0
2022-04-19 11:20:00,538.16,539.0,537.88,539.0,7657.0,510.9919,511.7895,510.726,511.7895,7657.0
2022-04-19 11:25:00,539.1,539.27,538.23,538.28,11431.0,511.8845,512.0459,511.0584,511.1059,11431.0
2022-04-19 11:30:00,538.53,538.54,536.69,536.74,7700.0,511.3432,511.3527,509.5961,509.6436,7700.0
2022-04-19 11:35:00,536.84,537.0,536.37,536.8,7062.0,509.7385,509.8905,509.2923,509.7006,7062.0
2022-04-19 11:40:00,536.8,537.46,536.44,536.6,10042.0,509.7006,510.3272,509.3587,509.5107,10042.0
2022-04-19 11:45:00,536.62,537.58,536.52,537.25,6727.0,509.5297,510.4412,509.4347,510.1279,6727.0
2022-04-19 11:50:00,537.25,538.17,537.19,537.82,8513.0,510.1279,511.0014,510.0709,510.6691,8513.0
2022-04-19 11:55:00,537.66,537.8,537.4,537.8,7355.0,510.5172,510.6501,510.2703,510.6501,7355.0
2022-04-19 12:00:00,537.8,538.42,537.76,538.33,9114.0,510.6501,511.2388,510.6121,511.1533,9114.0
2022-04-19 12:05:00,538.72,538.81,538.3,538.54,5691.0,511.5236,511.6091,511.1248,511.3527,5691.0
2022-04-19 12:10:00,538.62,538.95,538.38,538.79,6935.0,511.4287,511.742,511.2008,511.5901,6935.0
2022-04-19 12:15:00,538.54,538.98,538.44,538.45,4777.0,511.3527,511.7705,511.2578,511.2673,4777.0
2022-04-19 12:20:00,538.56,539.33,538.55,539.19,5235.0,511.3717,512.1028,511.3622,511.9699,5235.0
2022-04-19 12:25:00,539.16,539.49,538.93,539.1,4124.0,511.9414,512.2548,511.723,511.8845,4124.0
2022-04-19 12:30:00,539.06,539.08,538.49,538.88,4604.0,511.8465,511.8655,511.3053,511.6756,4604.0
2022-04-19 12:35:00,538.85,538.9,537.84,538.25,5559.0,511.6471,511.6946,510.6881,511.0774,5559.0
2022-04-19 12:40:00,538.26,538.26,537.67,537.67,7653.0,511.0869,511.0869,510.5266,510.5266,7653.0
2022-04-19 12:45:00,537.74,537.74,537.3,537.3,2386.0,510.5931,510.5931,510.1753,510.1753,2386.0
2022-04-19 12:50:00,537.41,537.58,536.81,536.95,5917.0,510.2798,510.4412,509.7101,509.843,5917.0
2022-04-19 12:55:00,537.01,537.28,536.87,537.28,6744.0,509.9,510.1563,509.767,510.1563,6744.0
2022-04-19 13:00:00,537.16,538.0,537.12,537.97,11414.0,510.0424,510.84,510.0044,510.8115,11414.0
2022-04-19 13:05:00,537.96,538.06,537.35,537.46,12581.0,510.802,510.897,510.2228,510.3272,12581.0
2022-04-19 13:10:00,537.46,538.0,537.4,537.85,9355.0,510.3272,510.84,510.2703,510.6976,9355.0
2022-04-19 13:15:00,537.8,537.8,536.88,536.88,4150.0,510.6501,510.6501,509.7765,509.7765,4150.0
2022-04-19 13:20:00,536.88,537.24,536.7,536.72,6319.0,509.7765,510.1184,509.6056,509.6246,6319.0
2022-04-19 13:25:00,536.82,536.9,535.72,535.88,13160.0,509.7196,509.7955,508.6751,508.827,13160.0
2022-04-19 13:30:00,536.06,536.67,535.69,536.43,6856.0,508.9979,509.5771,508.6466,509.3492,6856.0
2022-04-19 13:35:00,536.52,536.59,535.85,536.11,9252.0,509.4347,509.5012,508.7985,509.0454,9252.0
2022-04-19 13:40:00,536.27,536.48,536.13,536.42,5529.0,509.1973,509.3967,509.0644,509.3398,5529.0
2022-04-19 13:45:00,536.4,536.78,536.34,536.78,2753.0,509.3208,509.6816,509.2638,509.6816,2753.0
2022-04-19 13:50:00,536.95,537.27,536.16,536.49,14513.0,509.843,510.1468,509.0929,509.4062,14513.0
2022-04-19 13:55:00,536.48,536.72,536.31,536.6,6820.0,509.3967,509.6246,509.2353,509.5107,6820.0
2022-04-19 14:00:00,536.55,536.78,535.94,536.16,5258.0,509.4632,509.6816,508.884,509.0929,5258.0
2022-04-19 14:05:00,535.99,536.31,535.82,535.9,9194.0,508.9315,509.2353,508.77,508.846,9194.0
2022-04-19 14:10:00,535.8,535.87,535.24,535.75,5375.0,508.7511,508.8175,508.2193,508.7036,5375.0
2022-04-19 14:15:00,535.73,536.19,535.54,536.06,5298.0,508.6846,509.1214,508.5042,508.9979,5298.0
2022-04-19 14:20:00,536.18,536.21,535.63,535.8,6449.0,509.1119,509.1404,508.5896,508.7511,6449.0
2022-04-19 14:25:00,535.55,535.55,535.24,535.41,5864.0,508.5137,508.5137,508.2193,508.3807,5864.0
2022-04-19 14:30:00,535.49,535.79,535.28,535.61,3661.0,508.4567,508.7416,508.2573,508.5706,3661.0
2022-04-19 14:35:00,535.67,535.95,535.49,535.8,4791.0,508.6276,508.8935,508.4567,508.7511,4791.0
2022-04-19 14:40:00,535.83,536.42,535.68,536.16,5573.0,508.7795,509.3398,508.6371,509.0929,5573.0
2022-04-19 14:45:00,536.16,536.56,536.12,536.54,5187.0,509.0929,509.4727,509.0549,509.4537,5187.0
2022-04-19 14:50:00,536.69,537.22,536.31,536.44,5033.0,509.5961,510.0994,509.2353,509.3587,5033.0
2022-04-19 14:55:00,536.6,536.77,536.39,536.39,5943.0,509.5107,509.6721,509.3113,509.3113,5943.0
2022-04-19 15:00:00,536.4,537.11,536.39,536.9,4877.0,509.3208,509.9949,509.3113,509.7955,4877.0
2022-04-19 15:05:00,536.92,537.01,536.54,536.98,6891.0,509.8145,509.9,509.4537,509.8715,6891.0
2022-04-19 15:10:00,536.95,538.02,536.85,537.98,9554.0,509.843,510.859,509.748,510.821,9554.0
2022-04-19 15:15:00,538.02,538.54,538.02,538.49,13992.0,510.859,511.3527,510.859,511.3053,13992.0
2022-04-19 15:20:00,538.4,538.72,538.13,538.57,16321.0,511.2198,511.5236,510.9634,511.3812,16321.0
2022-04-19 15:25:00,538.59,538.62,537.9,538.17,4283.0,511.4002,511.4287,510.745,511.0014,4283.0
2022-04-19 15:30:00,537.95,539.1,537.64,538.95,18539.0,510.7925,511.8845,510.4982,511.742,18539.0
2022-04-19 15:35:00,538.99,539.31,538.79,539.18,9284.0,511.78,512.0839,511.5901,511.9604,9284.0
2022-04-19 15:40:00,539.17,539.37,538.56,538.84,10935.0,511.9509,512.1408,511.3717,511.6376,10935.0
2022-04-19 15:45:00,538.82,538.82,538.16,538.31,18373.0,511.6186,511.6186,510.9919,511.1343,18373.0
2022-04-19 15:50:00,538.71,539.38,538.08,538.2,46807.0,511.5141,512.1503,510.9159,511.0299,46807.0
2022-04-19 15:55:00,538.09,538.31,537.11,537.76,115687.0,510.9254,511.1343,509.9949,510.6121,115687.0
2022-04-20 09:30:00,542.14,545.46,542.14,544.62,77547.0,514.771,517.9234,514.771,517.1258,77547.0
2022-04-20 09:35:00,544.67,545.54,543.62,543.62,23412.0,517.1733,517.9993,516.1763,516.1763,23412.0
2022-04-20 09:40:00,544.01,544.61,541.61,544.3,28884.0,516.5466,517.1163,514.2677,516.8219,28884.0
2022-04-20 09:45:00,544.23,544.37,540.61,540.86,39544.0,516.7555,516.8884,513.3182,513.5556,39544.0
2022-04-20 09:50:00,540.85,541.0,539.51,540.73,17034.0,513.5461,513.6885,512.2738,513.4322,17034.0
2022-04-20 09:55:00,540.83,540.83,539.0,540.12,19213.0,513.5271,513.5271,511.7895,512.853,19213.0
2022-04-20 10:00:00,539.96,541.43,539.74,540.44,15479.0,512.701,514.0968,512.4921,513.1568,15479.0
2022-04-20 10:05:00,540.97,543.0,540.85,542.36,13568.0,513.6601,515.5876,513.5461,514.9799,13568.0
2022-04-20 10:10:00,542.36,542.46,540.97,542.08,18298.0,514.9799,515.0748,513.6601,514.714,18298.0
2022-04-20 10:15:00,541.93,542.06,540.96,542.06,15706.0,514.5716,514.695,513.6506,514.695,15706.0
2022-04-20 10:20:00,542.13,542.56,541.54,542.27,21010.0,514.7615,515.1698,514.2013,514.8944,21010.0
2022-04-20 10:25:00,542.2,542.87,541.92,542.08,30204.0,514.828,515.4641,514.5621,514.714,30204.0
2022-04-20 10:30:00,542.13,542.75,541.86,542.46,21544.0,514.7615,515.3502,514.5051,515.0748,21544.0
2022-04-20 10:35:00,542.36,543.37,542.17,542.4,48839.0,514.9799,515.9389,514.7995,515.0179,48839.0
2022-04-20 10:40:00,542.44,542.92,541.97,542.12,25806.0,515.0558,515.5116,514.6096,514.752,25806.0
2022-04-20 10:45:00,542.11,542.76,541.55,542.01,21988.0,514.7425,515.3597,514.2108,514.6475,21988.0
2022-04-20 10:50:00,542.01,542.97,541.98,542.73,22632.0,514.6475,515.5591,514.6191,515.3312,22632.0
2022-04-20 10:55:00,542.69,543.05,542.03,542.29,23676.0,515.2932,515.635,514.6665,514.9134,23676.0
2022-04-20 11:00:00,542.22,542.34,541.13,541.62,15162.0,514.8469,514.9609,513.812,514.2772,15162.0
2022-04-20 11:05:00,541.68,542.1,541.35,542.0,7802.0,514.3342,514.733,514.0209,514.6381,7802.0
2022-04-20 11:10:00,541.9,542.54,541.79,542.52,10905.0,514.5431,515.1508,514.4387,515.1318,10905.0
2022-04-20 11:15:00,542.43,542.73,542.01,542.29,17652.0,515.0463,515.3312,514.6475,514.9134,17652.0
2022-04-20 11:20:00,542.04,542.27,541.69,541.99,7388.0,514.676,514.8944,514.3437,514.6286,7388.0
2022-04-20 11:25:00,541.98,542.64,541.98,542.38,11297.0,514.6191,515.2457,514.6191,514.9989,11297.0
2022-04-20 11:30:00,542.13,542.94,542.0,542.94,6886.0,514.7615,515.5306,514.6381,515.5306,6886.0
2022-04-20 11:35:00,542.89,543.42,542.76,542.88,13396.0,515.4831,515.9864,515.3597,515.4736,13396.0
2022-04-20 11:40:00,542.87,542.95,542.25,542.72,11495.0,515.4641,515.5401,514.8754,515.3217,11495.0
2022-04-20 11:45:00,542.91,543.37,542.69,543.18,17618.0,515.5021,515.9389,515.2932,515.7585,17618.0
2022-04-20 11:50:00,543.18,543.44,543.02,543.06,9385.0,515.7585,516.0054,515.6066,515.6445,9385.0
2022-04-20 11:55:00,543.06,543.48,542.99,543.35,22924.0,515.6445,516.0433,515.5781,515.9199,22924.0
2022-04-20 12:00:00,543.25,543.41,543.16,543.34,26110.0,515.825,515.9769,515.7395,515.9104,26110.0
2022-04-20 12:05:00,543.47,543.62,542.77,543.05,17074.0,516.0338,516.1763,515.3692,515.635,17074.0
2022-04-20 12:10:00,543.2,544.11,543.1,544.02,10975.0,515.7775,516.6415,515.6825,516.5561,10975.0
2022-04-20 12:15:00,544.11,544.75,543.78,544.62,9780.0,516.6415,517.2492,516.3282,517.1258,9780.0
2022-04-20 12:20:00,544.78,544.78,544.41,544.7,8559.0,517.2777,517.2777,516.9264,517.2017,8559.0
2022-04-20 12:25:00,544.7,544.74,544.03,544.22,11344.0,517.2017,517.2397,516.5656,516.746,11344.0
2022-04-20 12:30:00,544.25,544.51,544.0,544.27,10210.0,516.7745,517.0213,516.5371,516.7935,10210.0
2022-04-20 12:35:00,544.32,544.55,544.26,544.45,8438.0,516.8409,517.0593,516.784,516.9644,8438.0
2022-04-20 12:40:00,544.48,545.11,544.4,544.99,14028.0,516.9929,517.5911,516.9169,517.4771,14028.0
2022-04-20 12:45:00,544.99,546.29,544.98,546.09,15603.0,517.4771,518.7115,517.4676,518.5216,15603.0
2022-04-20 12:50:00,546.2,546.3,545.67,546.06,31090.0,518.626,518.721,518.1228,518.4931,31090.0
2022-04-20 12:55:00,546.07,546.5,545.88,546.5,9167.0,518.5026,518.9109,518.3222,518.9109,9167.0
2022-04-20 13:00:00,546.59,546.94,546.41,546.54,11212.0,518.9963,519.3287,518.8254,518.9489,11212.0
2022-04-20 13:05:00,546.64,546.71,546.12,546.63,15819.0,519.0438,519.1103,518.5501,519.0343,15819.0
2022-04-20 13:10:00,546.6,547.49,546.39,547.31,16157.0,519.0058,519.8509,518.8064,519.68,16157.0
2022-04-20 13:15:00,547.21,547.9,546.91,547.14,18286.0,519.585,520.2402,519.3002,519.5186,18286.0
2022-04-20 13:20:00,547.11,547.34,546.39,546.94,13414.0,519.4901,519.7085,518.8064,519.3287,13414.0
2022-04-20 13:25:00,547.26,548.16,547.26,547.94,20047.0,519.6325,520.4871,519.6325,520.2782,20047.0
2022-04-20 13:30:00,547.86,548.3,547.86,548.17,17160.0,520.2022,520.62,520.2022,520.4966,17160.0
2022-04-20 13:35:00,548.13,548.36,547.81,548.07,16223.0,520.4586,520.677,520.1547,520.4016,16223.0
2022-04-20 13:40:00,548.06,548.26,547.52,547.52,15332.0,520.3921,520.582,519.8794,519.8794,15332.0
2022-04-20 13:45:00,547.76,548.36,547.2,547.2,19290.0,520.1073,520.677,519.5755,519.5755,19290.0
2022-04-20 13:50:00,547.27,547.7,546.94,547.2,10532.0,519.642,520.0503,519.3287,519.5755,10532.0
2022-04-20 13:55:00,547.2,547.89,546.95,547.87,11011.0,519.5755,520.2307,519.3382,520.2117,11011.0
2022-04-20 14:00:00,547.98,548.04,547.6,547.99,6980.0,520.3162,520.3731,519.9553,520.3257,6980.0
2022-04-20 14:05:00,547.97,548.06,547.58,547.95,9540.0,520.3067,520.3921,519.9364,520.2877,9540.0
2022-04-20 14:10:00,547.95,548.02,547.51,547.68,8878.0,520.2877,520.3541,519.8699,520.0313,8878.0
2022-04-20 14:15:00,547.76,547.99,547.26,547.35,14749.0,520.1073,520.3257,519.6325,519.718,14749.0
2022-04-20 14:20:00,547.33,547.33,546.06,546.1,10392.0,519.699,519.699,518.4931,518.5311,10392.0
2022-04-20 14:25:00,546.09,546.16,545.15,545.37,18493.0,518.5216,518.588,517.629,517.8379,18493.0
2022-04-20 14:30:00,545.45,545.59,545.04,545.18,7067.0,517.9139,518.0468,517.5246,517.6575,7067.0
2022-04-20 14:35:00,545.18,546.35,544.38,546.12,19203.0,517.6575,518.7685,516.8979,518.5501,19203.0
2022-04-20 14:40:00,546.12,546.12,544.98,545.0,14090.0,518.5501,518.5501,517.4676,517.4866,14090.0
2022-04-20 14:45:00,544.75,544.97,544.52,544.65,13148.0,517.2492,517.4581,517.0308,517.1543,13148.0
2022-04-20 14:50:00,544.49,544.73,544.24,544.38,7240.0,517.0024,517.2302,516.765,516.8979,7240.0
2022-04-20 14:55:00,544.38,544.39,543.6,543.86,10702.0,516.8979,516.9074,516.1573,516.4042,10702.0
2022-04-20 15:00:00,543.86,544.36,543.54,544.3,6933.0,516.4042,516.8789,516.1003,516.8219,6933.0
2022-04-20 15:05:00,544.37,545.8,544.3,545.77,16481.0,516.8884,518.2462,516.8219,518.2177,16481.0
2022-04-20 15:10:00,545.8,546.37,545.53,546.17,14600.0,518.2462,518.7874,517.9898,518.5975,14600.0
2022-04-20 15:15:00,546.13,546.41,545.9,546.04,17185.0,518.5596,518.8254,518.3412,518.4741,17185.0
2022-04-20 15:20:00,546.07,546.84,545.99,546.76,18183.0,518.5026,519.2337,518.4266,519.1578,18183.0
2022-04-20 15:25:00,546.76,547.63,546.73,547.49,25079.0,519.1578,519.9838,519.1293,519.8509,25079.0
2022-04-20 15:30:00,547.58,547.62,546.41,546.61,23894.0,519.9364,519.9743,518.8254,519.0153,23894.0
2022-04-20 15:35:00,546.61,547.16,546.23,546.79,11259.0,519.0153,519.5376,518.6545,519.1862,11259.0
2022-04-20 15:40:00,546.87,547.1,546.49,546.71,20944.0,519.2622,519.4806,518.9014,519.1103,20944.0
2022-04-20 15:45:00,546.71,547.94,546.65,547.28,25269.0,519.1103,520.2782,519.0533,519.6515,25269.0
2022-04-20 15:50:00,547.38,547.53,546.3,546.7,31123.0,519.7465,519.8889,518.721,519.1008,31123.0
2022-04-20 15:55:00,546.84,546.86,545.49,546.33,100762.0,519.2337,519.2527,517.9519,518.7495,100762.0
2022-04-21 09:30:00,545.5,548.0,544.42,545.25,63768.0,517.9614,520.3352,516.9359,517.724,63768.0
2022-04-21 09:35:00,545.2,545.2,542.21,543.34,12437.0,517.6765,517.6765,514.8375,515.9104,12437.0
2022-04-21 09:40:00,543.99,544.02,540.82,541.01,15616.0,516.5276,516.5561,513.5176,513.698,15616.0
2022-04-21 09:45:00,541.08,542.96,540.84,542.77,27768.0,513.7645,515.5496,513.5366,515.3692,27768.0
2022-04-21 09:50:00,542.58,544.39,542.58,544.04,27137.0,515.1888,516.9074,515.1888,516.5751,27137.0
2022-04-21 09:55:00,544.05,544.47,543.7,544.16,14591.0,516.5846,516.9834,516.2522,516.689,14591.0
2022-04-21 10:00:00,544.04,544.04,542.23,543.01,15415.0,516.5751,516.5751,514.8564,515.5971,15415.0
2022-04-21 10:05:00,543.08,544.1,542.65,543.02,15914.0,515.6635,516.632,515.2552,515.6066,15914.0
2022-04-21 10:10:00,542.97,543.21,542.39,542.55,12549.0,515.5591,515.787,515.0084,515.1603,12549.0
2022-04-21 10:15:00,542.54,543.19,542.25,542.44,16296.0,515.1508,515.768,514.8754,515.0558,16296.0
2022-04-21 10:20:00,542.23,542.44,541.36,542.44,12786.0,514.8564,515.0558,514.0304,515.0558,12786.0
2022-04-21 10:25:00,542.44,542.44,541.38,542.29,14048.0,515.0558,515.0558,514.0494,514.9134,14048.0
2022-04-21 10:30:00,542.17,543.26,541.77,543.26,11453.0,514.7995,515.8344,514.4197,515.8344,11453.0
2022-04-21 10:35:00,543.51,543.51,542.54,543.01,13395.0,516.0718,516.0718,515.1508,515.5971,13395.0
2022-04-21 10:40:00,543.0,543.01,541.87,542.9,10387.0,515.5876,515.5971,514.5146,515.4926,10387.0
2022-04-21 10:45:00,542.77,543.53,542.65,543.53,12190.0,515.3692,516.0908,515.2552,516.0908,12190.0
2022-04-21 10:50:00,543.5,544.48,543.09,544.07,9292.0,516.0623,516.9929,515.673,516.6036,9292.0
2022-04-21 10:55:00,543.94,544.08,542.69,542.81,18423.0,516.4801,516.613,515.2932,515.4072,18423.0
2022-04-21 11:00:00,542.69,542.75,542.12,542.6,17603.0,515.2932,515.3502,514.752,515.2078,17603.0
2022-04-21 11:05:00,542.48,543.28,542.44,543.26,7573.0,515.0938,515.8534,515.0558,515.8344,7573.0
2022-04-21 11:10:00,543.19,544.26,543.12,543.9,16123.0,515.768,516.784,515.7015,516.4421,16123.0
2022-04-21 11:15:00,544.05,544.38,543.87,544.35,7915.0,516.5846,516.8979,516.4137,516.8694,7915.0
2022-04-21 11:20:00,544.31,544.54,543.94,544.47,8799.0,516.8314,517.0498,516.4801,516.9834,8799.0
2022-04-21 11:25:00,544.32,545.36,544.31,545.06,11300.0,516.8409,517.8284,516.8314,517.5436,11300.0
2022-04-21 11:30:00,545.08,545.21,544.34,544.48,10755.0,517.5626,517.686,516.8599,516.9929,10755.0
2022-04-21 11:35:00,544.28,544.51,543.83,544.2,11838.0,516.803,517.0213,516.3757,516.727,11838.0
2022-04-21 11:40:00,544.1,544.47,543.93,544.23,9340.0,516.632,516.9834,516.4706,516.7555,9340.0
2022-04-21 11:45:00,544.4,545.23,544.18,545.17,9290.0,516.9169,517.705,516.708,517.648,9290.0
2022-04-21 11:50:00,545.33,545.48,544.89,545.37,8308.0,517.7999,517.9424,517.3822,517.8379,8308.0
2022-04-21 11:55:00,545.18,545.95,545.16,545.5,11051.0,517.6575,518.3886,517.6385,517.9614,11051.0
2022-04-21 12:00:00,545.63,545.72,544.74,544.98,10774.0,518.0848,518.1703,517.2397,517.4676,10774.0
2022-04-21 12:05:00,544.8,545.04,544.36,544.44,16488.0,517.2967,517.5246,516.8789,516.9549,16488.0
2022-04-21 12:10:00,544.46,544.46,543.79,543.83,7834.0,516.9739,516.9739,516.3377,516.3757,7834.0
2022-04-21 12:15:00,543.93,544.7,543.92,544.15,13770.0,516.4706,517.2017,516.4611,516.6795,13770.0
2022-04-21 12:20:00,544.14,544.15,543.56,543.82,4575.0,516.67,516.6795,516.1193,516.3662,4575.0
2022-04-21 12:25:00,543.67,543.88,543.4,543.4,5951.0,516.2237,516.4231,515.9674,515.9674,5951.0
2022-04-21 12:30:00,543.16,543.86,543.05,543.86,5099.0,515.7395,516.4042,515.635,516.4042,5099.0
2022-04-21 12:35:00,543.85,544.58,543.85,544.19,6184.0,516.3947,517.0878,516.3947,516.7175,6184.0
2022-04-21 12:40:00,544.2,544.54,543.6,543.6,5129.0,516.727,517.0498,516.1573,516.1573,5129.0
2022-04-21 12:45:00,543.71,543.71,542.69,542.88,4916.0,516.2617,516.2617,515.2932,515.4736,4916.0
2022-04-21 12:50:00,542.83,542.91,541.51,541.89,8951.0,515.4262,515.5021,514.1728,514.5336,8951.0
2022-04-21 12:55:00,541.88,542.21,541.76,541.89,4094.0,514.5241,514.8375,514.4102,514.5336,4094.0
2022-04-21 13:00:00,541.79,541.84,541.0,541.06,6582.0,514.4387,514.4861,513.6885,513.7455,6582.0
2022-04-21 13:05:00,541.06,541.15,540.1,540.35,8359.0,513.7455,513.831,512.834,513.0714,8359.0
2022-04-21 13:10:00,540.08,541.32,540.08,541.18,4280.0,512.815,513.9924,512.815,513.8595,4280.0
2022-04-21 13:15:00,541.23,541.23,540.4,540.43,5731.0,513.9069,513.9069,513.1188,513.1473,5731.0
2022-04-21 13:20:00,540.53,541.49,540.48,541.41,5694.0,513.2423,514.1538,513.1948,514.0778,5694.0
2022-04-21 13:25:00,541.27,542.69,540.97,542.47,9825.0,513.9449,515.2932,513.6601,515.0843,9825.0
2022-04-21 13:30:00,542.53,543.4,542.44,542.78,5155.0,515.1413,515.9674,515.0558,515.3787,5155.0
2022-04-21 13:35:00,542.78,542.81,541.86,541.91,4188.0,515.3787,515.4072,514.5051,514.5526,4188.0
2022-04-21 13:40:00,541.89,542.4,541.79,542.3,17560.0,514.5336,515.0179,514.4387,514.9229,17560.0
2022-04-21 13:45:00,542.32,543.04,542.15,542.68,4710.0,514.9419,515.6256,514.7805,515.2837,4710.0
2022-04-21 13:50:00,542.66,542.66,542.07,542.34,7662.0,515.2647,515.2647,514.7045,514.9609,7662.0
2022-04-21 13:55:00,542.19,542.31,541.66,541.66,6552.0,514.8185,514.9324,514.3152,514.3152,6552.0
2022-04-21 14:00:00,541.67,541.67,540.68,540.68,9366.0,514.3247,514.3247,513.3847,513.3847,9366.0
2022-04-21 14:05:00,540.31,541.35,540.31,541.35,13216.0,513.0334,514.0209,513.0334,514.0209,13216.0
2022-04-21 14:10:00,541.34,541.98,540.89,541.38,24186.0,514.0114,514.6191,513.5841,514.0494,24186.0
2022-04-21 14:15:00,541.21,541.21,540.07,540.46,18325.0,513.8879,513.8879,512.8055,513.1758,18325.0
2022-04-21 14:20:00,540.5,541.12,540.44,540.88,15966.0,513.2138,513.8025,513.1568,513.5746,15966.0
2022-04-21 14:25:00,540.81,541.68,540.81,540.87,8757.0,513.5081,514.3342,513.5081,513.5651,8757.0
2022-04-21 14:30:00,540.8,541.22,540.44,541.22,11861.0,513.4986,513.8974,513.1568,513.8974,11861.0
2022-04-21 14:35:00,541.23,541.85,541.04,541.19,10471.0,513.9069,514.4956,513.7265,513.8689,10471.0
2022-04-21 14:40:00,541.14,541.32,540.67,540.68,7379.0,513.8215,513.9924,513.3752,513.3847,7379.0
2022-04-21 14:45:00,540.57,540.59,539.88,539.88,6727.0,513.2802,513.2992,512.6251,512.6251,6727.0
2022-04-21 14:50:00,540.03,540.04,539.31,539.44,7142.0,512.7675,512.777,512.0839,512.2073,7142.0
2022-04-21 14:55:00,539.42,539.64,539.03,539.3,10277.0,512.1883,512.3972,511.818,512.0744,10277.0
2022-04-21 15:00:00,539.3,539.3,538.23,538.23,8541.0,512.0744,512.0744,511.0584,511.0584,8541.0
2022-04-21 15:05:00,538.17,538.46,538.02,538.24,12922.0,511.0014,511.2768,510.859,511.0679,12922.0
2022-04-21 15:10:00,538.22,538.23,537.2,537.71,8220.0,511.0489,511.0584,510.0804,510.5646,8220.0
2022-04-21 15:15:00,537.86,538.46,537.76,538.18,4668.0,510.7071,511.2768,510.6121,511.0109,4668.0
2022-04-21 15:20:00,538.3,538.38,537.96,538.25,7446.0,511.1248,511.2008,510.802,511.0774,7446.0
2022-04-21 15:25:00,538.47,539.41,537.98,539.25,7906.0,511.2863,512.1788,510.821,512.0269,7906.0
2022-04-21 15:30:00,538.92,539.15,537.97,538.16,15885.0,511.7135,511.9319,510.8115,510.9919,15885.0
2022-04-21 15:35:00,537.94,537.97,536.79,537.18,14257.0,510.783,510.8115,509.6911,510.0614,14257.0
2022-04-21 15:40:00,537.3,537.92,537.21,537.68,16372.0,510.1753,510.764,510.0899,510.5361,16372.0
2022-04-21 15:45:00,537.65,537.66,536.03,536.11,24115.0,510.5077,510.5172,508.9694,509.0454,24115.0
2022-04-21 15:50:00,536.13,538.32,536.13,537.45,37093.0,509.0644,511.1438,509.0644,510.3178,37093.0
2022-04-21 15:55:00,537.3,537.62,536.54,537.52,85318.0,510.1753,510.4792,509.4537,510.3842,85318.0
2022-04-22 09:30:00,532.06,533.35,527.04,529.88,118906.0,505.1999,506.4247,500.4333,503.1299,118906.0
2022-04-22 09:35:00,529.62,530.82,529.0,529.33,38152.0,502.883,504.0225,502.2943,502.6077,38152.0
2022-04-22 09:40:00,529.3,530.8,527.63,529.3,34777.0,502.5792,504.0035,500.9935,502.5792,34777.0
2022-04-22 09:45:00,529.09,529.34,527.46,529.12,26478.0,502.3798,502.6172,500.8321,502.4083,26478.0
2022-04-22 09:50:00,528.73,530.36,527.91,529.09,21016.0,502.038,503.5857,501.2594,502.3798,21016.0
2022-04-22 09:55:00,529.24,529.24,527.99,528.47,22829.0,502.5222,502.5222,501.3353,501.7911,22829.0
2022-04-22 10:00:00,528.38,528.39,525.97,527.09,41104.0,501.7056,501.7151,499.4173,500.4808,41104.0
2022-04-22 10:05:00,527.28,528.96,527.28,528.32,16413.0,500.6612,502.2564,500.6612,501.6487,16413.0
2022-04-22 10:10:00,528.45,528.6,525.84,526.05,23552.0,501.7721,501.9145,499.2939,499.4933,23552.0
2022-04-22 10:15:00,525.83,526.28,524.77,525.59,37954.0,499.2844,499.7117,498.2779,499.0565,37954.0
2022-04-22 10:20:00,525.47,528.13,525.47,527.74,19182.0,498.9425,501.4683,498.9425,501.0979,19182.0
2022-04-22 10:25:00,527.78,528.15,527.19,527.39,23917.0,501.1359,501.4872,500.5757,500.7656,23917.0
2022-04-22 10:30:00,527.38,528.18,526.43,527.5,19256.0,500.7561,501.5157,499.8541,500.8701,19256.0
2022-04-22 10:35:00,527.26,527.67,525.82,526.76,15110.0,500.6422,501.0315,499.2749,500.1674,15110.0
2022-04-22 10:40:00,526.52,526.84,525.91,526.74,10415.0,499.9395,500.2434,499.3603,500.1484,10415.0
2022-04-22 10:45:00,526.42,526.42,525.32,525.9,16495.0,499.8446,499.8446,498.8001,499.3508,16495.0
2022-04-22 10:50:00,526.01,527.28,525.78,526.97,12331.0,499.4553,500.6612,499.2369,500.3668,12331.0
2022-04-22 10:55:00,526.96,526.96,524.23,524.45,19356.0,500.3573,500.3573,497.7651,497.974,19356.0
2022-04-22 11:00:00,524.49,525.55,524.35,525.54,16184.0,498.012,499.0185,497.8791,499.009,16184.0
2022-04-22 11:05:00,525.57,526.35,525.38,526.25,26660.0,499.0375,499.7781,498.8571,499.6832,26660.0
2022-04-22 11:10:00,526.15,527.0,525.76,527.0,18163.0,499.5882,500.3953,499.2179,500.3953,18163.0
2022-04-22 11:15:00,526.89,527.88,526.53,527.52,14930.0,500.2909,501.2309,499.949,500.8891,14930.0
2022-04-22 11:20:00,527.54,527.66,526.38,527.22,12876.0,500.908,501.022,499.8066,500.6042,12876.0
2022-04-22 11:25:00,527.27,527.48,526.6,527.46,14938.0,500.6517,500.8511,500.0155,500.8321,14938.0
2022-04-22 11:30:00,527.33,527.58,526.15,526.18,12775.0,500.7086,500.946,499.5882,499.6167,12775.0
2022-04-22 11:35:00,526.04,526.75,525.43,526.22,9816.0,499.4838,500.1579,498.9046,499.6547,9816.0
2022-04-22 11:40:00,526.22,526.39,525.61,525.66,10845.0,499.6547,499.8161,499.0755,499.123,10845.0
2022-04-22 11:45:00,525.7,526.12,525.42,525.94,10352.0,499.1609,499.5597,498.8951,499.3888,10352.0
2022-04-22 11:50:00,525.49,525.51,524.58,524.62,9746.0,498.9615,498.9805,498.0975,498.1355,9746.0
2022-04-22 11:55:00,524.43,524.83,524.12,524.71,16500.0,497.955,498.3349,497.6607,498.2209,16500.0
2022-04-22 12:00:00,524.7,524.78,523.63,523.91,17091.0,498.2114,498.2874,497.1954,497.4613,17091.0
2022-04-22 12:05:00,524.08,525.09,523.92,525.09,8130.0,497.6227,498.5817,497.4708,498.5817,8130.0
2022-04-22 12:10:00,525.07,525.55,524.6,525.55,10877.0,498.5627,499.0185,498.1165,499.0185,10877.0
2022-04-22 12:15:00,525.58,525.58,524.65,525.14,6244.0,499.047,499.047,498.1639,498.6292,6244.0
2022-04-22 12:20:00,525.25,525.84,525.1,525.79,4530.0,498.7336,499.2939,498.5912,499.2464,4530.0
2022-04-22 12:25:00,525.86,526.29,525.77,526.2,6630.0,499.3129,499.7211,499.2274,499.6357,6630.0
2022-04-22 12:30:00,526.42,526.91,526.37,526.56,5550.0,499.8446,500.3098,499.7971,499.9775,5550.0
2022-04-22 12:35:00,526.94,527.76,526.75,527.49,10457.0,500.3383,501.1169,500.1579,500.8606,10457.0
2022-04-22 12:40:00,527.6,527.96,527.23,527.84,8342.0,500.965,501.3068,500.6137,501.1929,8342.0
2022-04-22 12:45:00,527.62,528.19,527.0,528.12,16001.0,500.984,501.5252,500.3953,501.4588,16001.0
2022-04-22 12:50:00,528.19,528.2,526.68,526.68,18539.0,501.5252,501.5347,500.0915,500.0915,18539.0
2022-04-22 12:55:00,526.55,527.35,526.4,526.98,9668.0,499.968,500.7276,499.8256,500.3763,9668.0
2022-04-22 13:00:00,527.02,527.34,526.59,526.76,25435.0,500.4143,500.7181,500.006,500.1674,25435.0
2022-04-22 13:05:00,526.88,527.37,526.69,527.22,9993.0,500.2814,500.7466,500.101,500.6042,9993.0
2022-04-22 13:10:00,527.33,527.54,526.75,527.49,10313.0,500.7086,500.908,500.1579,500.8606,10313.0
2022-04-22 13:15:00,527.48,527.58,527.12,527.14,8914.0,500.8511,500.946,500.5092,500.5282,8914.0
2022-04-22 13:20:00,527.21,527.21,526.04,526.36,7970.0,500.5947,500.5947,499.4838,499.7876,7970.0
2022-04-22 13:25:00,526.37,526.87,526.2,526.56,7314.0,499.7971,500.2719,499.6357,499.9775,7314.0
2022-04-22 13:30:00,526.56,526.56,525.08,525.08,22477.0,499.9775,499.9775,498.5722,498.5722,22477.0
2022-04-22 13:35:00,525.11,525.93,524.82,525.93,6608.0,498.6007,499.3793,498.3254,499.3793,6608.0
2022-04-22 13:40:00,525.87,526.39,525.57,526.08,5342.0,499.3224,499.8161,499.0375,499.5217,5342.0
2022-04-22 13:45:00,526.16,526.38,525.7,526.3,8254.0,499.5977,499.8066,499.1609,499.7306,8254.0
2022-04-22 13:50:00,526.37,526.78,526.01,526.04,11813.0,499.7971,500.1864,499.4553,499.4838,11813.0
2022-04-22 13:55:00,526.07,526.19,525.09,525.09,11183.0,499.5123,499.6262,498.5817,498.5817,11183.0
2022-04-22 14:00:00,525.0,525.32,524.57,525.15,6986.0,498.4963,498.8001,498.088,498.6387,6986.0
2022-04-22 14:05:00,525.12,525.32,524.67,525.12,12347.0,498.6102,498.8001,498.1829,498.6102,12347.0
2022-04-22 14:10:00,525.16,525.27,524.14,524.14,10511.0,498.6482,498.7526,497.6797,497.6797,10511.0
2022-04-22 14:15:00,524.15,525.9,524.15,525.59,9552.0,497.6892,499.3508,497.6892,499.0565,9552.0
2022-04-22 14:20:00,525.67,526.02,525.18,525.57,8746.0,499.1324,499.4648,498.6672,499.0375,8746.0
2022-04-22 14:25:00,525.57,525.75,525.22,525.35,6151.0,499.0375,499.2084,498.7052,498.8286,6151.0
2022-04-22 14:30:00,525.42,525.67,524.43,524.48,7413.0,498.8951,499.1324,497.955,498.0025,7413.0
2022-04-22 14:35:00,524.32,524.48,523.75,524.08,9276.0,497.8506,498.0025,497.3094,497.6227,9276.0
2022-04-22 14:40:00,524.07,524.6,524.07,524.26,8104.0,497.6132,498.1165,497.6132,497.7936,8104.0
2022-04-22 14:45:00,524.18,524.26,523.72,523.92,4723.0,497.7177,497.7936,497.2809,497.4708,4723.0
2022-04-22 14:50:00,524.0,524.06,522.68,523.64,22935.0,497.5468,497.6037,496.2934,497.2049,22935.0
2022-04-22 14:55:00,523.71,523.71,522.1,522.53,9853.0,497.2714,497.2714,495.7427,496.151,9853.0
2022-04-22 15:00:00,522.75,522.82,521.79,522.49,18396.0,496.3599,496.4263,495.4483,496.113,18396.0
2022-04-22 15:05:00,522.54,523.73,522.54,522.8,18079.0,496.1605,497.2904,496.1605,496.4073,18079.0
2022-04-22 15:10:00,522.87,525.72,522.39,525.54,23305.0,496.4738,499.1799,496.018,499.009,23305.0
2022-04-22 15:15:00,525.38,526.62,525.07,526.3,14875.0,498.8571,500.0345,498.5627,499.7306,14875.0
2022-04-22 15:20:00,526.39,526.75,524.7,524.99,14253.0,499.8161,500.1579,498.2114,498.4868,14253.0
2022-04-22 15:25:00,524.85,525.62,524.72,525.17,10412.0,498.3538,499.085,498.2304,498.6577,10412.0
2022-04-22 15:30:00,525.05,526.7,525.05,526.5,14946.0,498.5437,500.1104,498.5437,499.9205,14946.0
2022-04-22 15:35:00,526.58,526.96,526.1,526.72,22238.0,499.9965,500.3573,499.5407,500.1294,22238.0
2022-04-22 15:40:00,526.7,527.08,524.94,525.19,25114.0,500.1104,500.4713,498.4393,498.6767,25114.0
2022-04-22 15:45:00,525.2,525.21,522.88,523.01,27742.0,498.6862,498.6957,496.4833,496.6067,27742.0
2022-04-22 15:50:00,522.95,522.95,521.2,522.11,41048.0,496.5498,496.5498,494.8881,495.7522,41048.0
2022-04-22 15:55:00,521.99,522.04,520.18,521.02,123864.0,495.6382,495.6857,493.9196,494.7172,123864.0
2022-04-25 09:30:00,520.4,520.5,515.89,518.23,101334.0,494.1285,494.2234,489.8462,492.068,101334.0
2022-04-25 09:35:00,518.17,519.46,516.76,517.53,27736.0,492.0111,493.2359,490.6723,491.4034,27736.0
2022-04-25 09:40:00,517.75,518.28,514.58,514.89,44660.0,491.6123,492.1155,488.6023,488.8967,44660.0
2022-04-25 09:45:00,515.07,517.19,514.7,516.28,38221.0,489.0676,491.0805,488.7162,490.2165,38221.0
2022-04-25 09:50:00,516.3,518.05,515.13,515.25,41918.0,490.2355,491.8971,489.1245,489.2385,41918.0
2022-04-25 09:55:00,515.25,515.27,512.1,512.31,42210.0,489.2385,489.2575,486.2475,486.4469,42210.0
2022-04-25 10:00:00,512.42,514.09,511.73,514.02,60968.0,486.5514,488.137,485.8962,488.0706,60968.0
2022-04-25 10:05:00,514.16,515.17,513.5,513.62,19778.0,488.2035,489.1625,487.5768,487.6908,19778.0
2022-04-25 10:10:00,513.79,515.74,513.79,514.55,20627.0,487.8522,489.7037,487.8522,488.5738,20627.0
2022-04-25 10:15:00,514.88,516.26,514.74,516.26,14049.0,488.8872,490.1975,488.7542,490.1975,14049.0
2022-04-25 10:20:00,516.44,516.59,514.17,514.17,40432.0,490.3684,490.5108,488.213,488.213,40432.0
2022-04-25 10:25:00,514.58,516.0,514.36,515.41,26361.0,488.6023,489.9506,488.3934,489.3904,26361.0
2022-04-25 10:30:00,515.33,517.71,515.33,517.71,18416.0,489.3144,491.5743,489.3144,491.5743,18416.0
2022-04-25 10:35:00,517.75,518.37,515.39,515.58,17388.0,491.6123,492.201,489.3714,489.5518,17388.0
2022-04-25 10:40:00,515.58,516.37,515.14,515.38,13598.0,489.5518,490.3019,489.134,489.3619,13598.0
2022-04-25 10:45:00,515.01,516.91,514.93,516.42,12951.0,489.0106,490.8147,488.9346,490.3494,12951.0
2022-04-25 10:50:00,516.76,516.76,514.88,515.24,10714.0,490.6723,490.6723,488.8872,489.229,10714.0
2022-04-25 10:55:00,515.46,515.78,514.05,514.69,16442.0,489.4379,489.7417,488.0991,488.7068,16442.0
2022-04-25 11:00:00,514.52,515.94,513.98,515.82,21170.0,488.5453,489.8936,488.0326,489.7797,21170.0
2022-04-25 11:05:00,515.82,516.55,515.31,515.36,11055.0,489.7797,490.4729,489.2955,489.3429,11055.0
2022-04-25 11:10:00,515.04,517.98,514.71,517.58,14942.0,489.0391,491.8307,488.7257,491.4509,14942.0
2022-04-25 11:15:00,517.48,517.59,515.89,516.44,9739.0,491.3559,491.4604,489.8462,490.3684,9739.0
2022-04-25 11:20:00,516.21,516.96,515.71,516.83,9603.0,490.15,490.8622,489.6753,490.7387,9603.0
2022-04-25 11:25:00,516.85,517.6,515.34,515.79,9400.0,490.7577,491.4698,489.3239,489.7512,9400.0
2022-04-25 11:30:00,515.77,516.27,514.45,514.58,11952.0,489.7322,490.207,488.4789,488.6023,11952.0
2022-04-25 11:35:00,514.96,516.28,514.2,514.32,15016.0,488.9631,490.2165,488.2415,488.3554,15016.0
2022-04-25 11:40:00,514.3,514.73,513.73,513.89,15733.0,488.3364,488.7447,487.7952,487.9471,15733.0
2022-04-25 11:45:00,513.75,514.42,513.31,513.56,17785.0,487.8142,488.4504,487.3964,487.6338,17785.0
2022-04-25 11:50:00,513.42,513.42,512.41,513.19,17542.0,487.5009,487.5009,486.5419,487.2825,17542.0
2022-04-25 11:55:00,513.17,514.69,512.95,514.49,27058.0,487.2635,488.7068,487.0546,488.5169,27058.0
2022-04-25 12:00:00,514.25,514.98,514.08,514.77,7165.0,488.289,488.9821,488.1275,488.7827,7165.0
2022-04-25 12:05:00,515.33,517.54,515.33,517.17,12621.0,489.3144,491.4129,489.3144,491.0616,12621.0
2022-04-25 12:10:00,517.25,517.56,516.72,516.72,8714.0,491.1375,491.4319,490.6343,490.6343,8714.0
2022-04-25 12:15:00,516.86,517.03,514.99,515.75,8644.0,490.7672,490.9286,488.9916,489.7132,8644.0
2022-04-25 12:20:00,515.85,518.14,515.85,518.14,10655.0,489.8082,491.9826,489.8082,491.9826,10655.0
2022-04-25 12:25:00,518.11,518.5,517.09,517.24,9256.0,491.9541,492.3244,490.9856,491.128,9256.0
2022-04-25 12:30:00,517.36,517.97,517.0,517.51,9297.0,491.242,491.8212,490.9001,491.3844,9297.0
2022-04-25 12:35:00,517.36,518.13,517.32,517.59,10007.0,491.242,491.9731,491.204,491.4604,10007.0
2022-04-25 12:40:00,517.63,517.75,516.78,516.86,9394.0,491.4983,491.6123,490.6912,490.7672,9394.0
2022-04-25 12:45:00,516.94,518.07,516.52,517.89,6842.0,490.8432,491.9161,490.4444,491.7452,6842.0
2022-04-25 12:50:00,518.25,518.6,517.21,517.51,6316.0,492.087,492.4194,491.0995,491.3844,6316.0
2022-04-25 12:55:00,517.19,518.32,517.08,518.24,6534.0,491.0805,492.1535,490.9761,492.0775,6534.0
2022-04-25 13:00:00,518.12,518.43,516.15,516.2,8450.0,491.9636,492.2579,490.093,490.1405,8450.0
2022-04-25 13:05:00,516.57,517.92,516.4,517.8,4858.0,490.4918,491.7737,490.3304,491.6598,4858.0
2022-04-25 13:10:00,517.97,519.08,517.89,518.74,13060.0,491.8212,492.8751,491.7452,492.5523,13060.0
2022-04-25 13:15:00,518.91,519.52,518.37,518.38,6693.0,492.7137,493.2929,492.201,492.2105,6693.0
2022-04-25 13:20:00,518.62,518.86,517.89,518.53,5215.0,492.4384,492.6662,491.7452,492.3529,5215.0
2022-04-25 13:25:00,518.72,518.79,517.87,518.58,5386.0,492.5333,492.5998,491.7262,492.4004,5386.0
2022-04-25 13:30:00,518.51,519.06,518.11,518.22,6810.0,492.3339,492.8561,491.9541,492.0585,6810.0
2022-04-25 13:35:00,518.03,518.09,517.35,517.67,6086.0,491.8781,491.9351,491.2325,491.5363,6086.0
2022-04-25 13:40:00,517.86,518.46,517.69,518.06,9871.0,491.7167,492.2864,491.5553,491.9066,9871.0
2022-04-25 13:45:00,518.13,518.49,517.63,518.49,7179.0,491.9731,492.3149,491.4983,492.3149,7179.0
2022-04-25 13:50:00,518.52,519.0,517.4,518.49,6888.0,492.3434,492.7992,491.2799,492.3149,6888.0
2022-04-25 13:55:00,518.36,519.25,518.05,518.57,17499.0,492.1915,493.0365,491.8971,492.3909,17499.0
2022-04-25 14:00:00,518.63,518.78,517.77,518.1,5133.0,492.4478,492.5903,491.6313,491.9446,5133.0
2022-04-25 14:05:00,518.1,519.49,518.05,519.47,4987.0,491.9446,493.2644,491.8971,493.2454,4987.0
2022-04-25 14:10:00,519.59,519.93,519.02,519.58,6500.0,493.3594,493.6822,492.8182,493.3499,6500.0
2022-04-25 14:15:00,519.54,520.62,519.53,520.31,4039.0,493.3119,494.3374,493.3024,494.043,4039.0
2022-04-25 14:20:00,520.19,520.92,519.75,520.24,6839.0,493.9291,494.6222,493.5113,493.9766,6839.0
2022-04-25 14:25:00,520.19,521.7,520.19,521.38,12490.0,493.9291,495.3629,493.9291,495.059,12490.0
2022-04-25 14:30:00,521.64,522.06,521.39,521.93,6451.0,495.3059,495.7047,495.0685,495.5813,6451.0
2022-04-25 14:35:00,521.74,521.97,520.74,521.02,7930.0,495.4008,495.6192,494.4513,494.7172,7930.0
2022-04-25 14:40:00,520.9,521.55,520.79,520.85,8776.0,494.6033,495.2204,494.4988,494.5558,8776.0
2022-04-25 14:45:00,520.7,522.03,520.46,521.21,9124.0,494.4133,495.6762,494.1855,494.8976,9124.0
2022-04-25 14:50:00,521.34,522.32,521.12,522.24,8211.0,495.021,495.9516,494.8121,495.8756,8211.0
2022-04-25 14:55:00,522.24,522.65,521.11,521.22,12852.0,495.8756,496.2649,494.8027,494.9071,12852.0
2022-04-25 15:00:00,521.19,521.57,520.65,521.13,12141.0,494.8786,495.2394,494.3659,494.8216,12141.0
2022-04-25 15:05:00,520.58,521.62,520.57,521.2,9846.0,494.2994,495.2869,494.2899,494.8881,9846.0
2022-04-25 15:10:00,521.42,521.72,521.23,521.66,6108.0,495.097,495.3819,494.9166,495.3249,6108.0
2022-04-25 15:15:00,521.93,523.04,521.85,523.03,14714.0,495.5813,496.6352,495.5053,496.6257,14714.0
2022-04-25 15:20:00,523.38,523.77,523.01,523.37,21389.0,496.9581,497.3284,496.6067,496.9486,21389.0
2022-04-25 15:25:00,523.52,523.88,522.54,523.84,12486.0,497.091,497.4328,496.1605,497.3948,12486.0
2022-04-25 15:30:00,523.78,524.54,523.47,524.44,19068.0,497.3379,498.0595,497.0435,497.9645,19068.0
2022-04-25 15:35:00,524.4,525.92,524.4,525.69,26559.0,497.9266,499.3698,497.9266,499.1514,26559.0
2022-04-25 15:40:00,525.7,526.08,524.56,525.86,25809.0,499.1609,499.5217,498.0785,499.3129,25809.0
2022-04-25 15:45:00,525.89,526.0,524.73,524.98,23956.0,499.3413,499.4458,498.2399,498.4773,23956.0
2022-04-25 15:50:00,525.17,526.26,524.58,525.88,34308.0,498.6577,499.6927,498.0975,499.3318,34308.0
2022-04-25 15:55:00,525.84,525.84,523.54,524.48,164291.0,499.2939,499.2939,497.11,498.0025,164291.0
2022-04-26 09:30:00,524.86,526.26,522.06,525.02,75526.0,498.3633,499.6927,495.7047,498.5153,75526.0
2022-04-26 09:35:00,524.28,526.0,521.04,522.24,19539.0,497.8126,499.4458,494.7362,495.8756,19539.0
2022-04-26 09:40:00,521.59,523.21,521.38,522.96,20805.0,495.2584,496.7966,495.059,496.5593,20805.0
2022-04-26 09:45:00,523.02,523.55,522.08,522.65,19773.0,496.6162,497.1195,495.7237,496.2649,19773.0
2022-04-26 09:50:00,522.6,523.57,521.3,521.66,14809.0,496.2174,497.1385,494.9831,495.3249,14809.0
2022-04-26 09:55:00,522.04,523.59,521.83,522.77,8915.0,495.6857,497.1575,495.4863,496.3788,8915.0
2022-04-26 10:00:00,522.74,524.89,522.33,524.57,17003.0,496.3504,498.3918,495.9611,498.088,17003.0
2022-04-26 10:05:00,524.75,525.0,523.77,524.23,14398.0,498.2589,498.4963,497.3284,497.7651,14398.0
2022-04-26 10:10:00,524.38,525.37,523.72,524.33,11693.0,497.9076,498.8476,497.2809,497.8601,11693.0
2022-04-26 10:15:00,524.33,524.44,521.87,521.87,21232.0,497.8601,497.9645,495.5243,495.5243,21232.0
2022-04-26 10:20:00,521.66,521.9,520.58,521.01,11008.0,495.3249,495.5528,494.2994,494.7077,11008.0
2022-04-26 10:25:00,520.94,522.17,520.92,521.44,9835.0,494.6412,495.8091,494.6222,495.116,9835.0
2022-04-26 10:30:00,522.0,522.97,521.34,521.9,12084.0,495.6477,496.5688,495.021,495.5528,12084.0
2022-04-26 10:35:00,521.59,522.58,521.59,521.74,8329.0,495.2584,496.1984,495.2584,495.4008,8329.0
2022-04-26 10:40:00,521.53,521.66,519.85,520.24,4893.0,495.2014,495.3249,493.6063,493.9766,4893.0
2022-04-26 10:45:00,520.29,521.71,519.72,521.71,7071.0,494.024,495.3724,493.4828,495.3724,7071.0
2022-04-26 10:50:00,521.48,522.42,521.35,522.09,7222.0,495.154,496.0465,495.0305,495.7332,7222.0
2022-04-26 10:55:00,522.09,522.47,521.72,522.07,10485.0,495.7332,496.094,495.3819,495.7142,10485.0
2022-04-26 11:00:00,522.04,523.19,521.38,522.71,12722.0,495.6857,496.7776,495.059,496.3219,12722.0
2022-04-26 11:05:00,522.76,523.46,522.73,522.88,9101.0,496.3694,497.034,496.3409,496.4833,9101.0
2022-04-26 11:10:00,522.75,523.83,522.74,523.69,9286.0,496.3599,497.3853,496.3504,497.2524,9286.0
2022-04-26 11:15:00,523.68,524.19,523.27,523.77,8495.0,497.2429,497.7272,496.8536,497.3284,8495.0
2022-04-26 11:20:00,523.81,524.14,523.31,523.45,13363.0,497.3663,497.6797,496.8916,497.0245,13363.0
2022-04-26 11:25:00,523.46,523.65,523.01,523.21,7948.0,497.034,497.2144,496.6067,496.7966,7948.0
2022-04-26 11:30:00,523.0,523.1,521.83,522.43,8001.0,496.5972,496.6922,495.4863,496.056,8001.0
2022-04-26 11:35:00,522.44,522.61,521.59,522.1,6436.0,496.0655,496.2269,495.2584,495.7427,6436.0
2022-04-26 11:40:00,521.96,522.05,521.21,521.53,11643.0,495.6097,495.6952,494.8976,495.2014,11643.0
2022-04-26 11:45:00,521.35,522.42,521.22,521.71,7203.0,495.0305,496.0465,494.9071,495.3724,7203.0
2022-04-26 11:50:00,521.72,522.54,521.53,521.93,7052.0,495.3819,496.1605,495.2014,495.5813,7052.0
2022-04-26 11:55:00,521.95,521.95,520.64,520.69,21017.0,495.6002,495.6002,494.3564,494.4039,21017.0
2022-04-26 12:00:00,520.85,521.31,520.65,521.31,6766.0,494.5558,494.9926,494.3659,494.9926,6766.0
2022-04-26 12:05:00,521.32,522.32,521.31,522.32,6635.0,495.002,495.9516,494.9926,495.9516,6635.0
2022-04-26 12:10:00,522.1,522.25,521.46,521.64,5556.0,495.7427,495.8851,495.135,495.3059,5556.0
2022-04-26 12:15:00,521.71,522.9,521.71,522.5,26490.0,495.3724,496.5023,495.3724,496.1225,26490.0
2022-04-26 12:20:00,522.67,522.86,522.01,522.15,10228.0,496.2839,496.4643,495.6572,495.7901,10228.0
2022-04-26 12:25:00,522.02,523.11,522.01,522.42,14757.0,495.6667,496.7017,495.6572,496.0465,14757.0
2022-04-26 12:30:00,522.31,523.14,522.01,522.29,30037.0,495.9421,496.7302,495.6572,495.9231,30037.0
2022-04-26 12:35:00,522.21,522.51,521.11,521.35,12738.0,495.8471,496.132,494.8027,495.0305,12738.0
2022-04-26 12:40:00,521.4,521.51,520.93,521.28,6772.0,495.078,495.1825,494.6317,494.9641,6772.0
2022-04-26 12:45:00,521.37,521.37,520.61,521.06,8672.0,495.0495,495.0495,494.3279,494.7552,8672.0
2022-04-26 12:50:00,520.95,521.5,520.88,521.32,4451.0,494.6507,495.173,494.5843,495.002,4451.0
2022-04-26 12:55:00,521.22,522.76,521.22,522.54,13385.0,494.9071,496.3694,494.9071,496.1605,13385.0
2022-04-26 13:00:00,522.59,522.75,520.26,520.6,10404.0,496.2079,496.3599,493.9956,494.3184,10404.0
2022-04-26 13:05:00,520.59,520.75,520.1,520.68,11304.0,494.3089,494.4608,493.8436,494.3944,11304.0
2022-04-26 13:10:00,520.57,521.13,520.53,520.85,9767.0,494.2899,494.8216,494.2519,494.5558,9767.0
2022-04-26 13:15:00,520.95,520.95,519.81,519.81,9691.0,494.6507,494.6507,493.5683,493.5683,9691.0
2022-04-26 13:20:00,520.0,520.55,519.68,519.84,6605.0,493.7487,494.2709,493.4448,493.5968,6605.0
2022-04-26 13:25:00,519.91,520.31,519.58,519.58,9203.0,493.6632,494.043,493.3499,493.3499,9203.0
2022-04-26 13:30:00,519.57,520.3,519.45,520.05,6878.0,493.3404,494.0335,493.2265,493.7962,6878.0
2022-04-26 13:35:00,519.93,520.25,519.64,520.25,8845.0,493.6822,493.9861,493.4069,493.9861,8845.0
2022-04-26 13:40:00,520.11,521.85,520.11,521.28,7756.0,493.8531,495.5053,493.8531,494.9641,7756.0
2022-04-26 13:45:00,521.33,521.38,520.04,520.41,14456.0,495.0115,495.059,493.7867,494.138,14456.0
2022-04-26 13:50:00,520.31,520.43,519.87,519.87,5404.0,494.043,494.157,493.6253,493.6253,5404.0
2022-04-26 13:55:00,520.08,520.33,518.9,519.27,7077.0,493.8246,494.062,492.7042,493.0555,7077.0
2022-04-26 14:00:00,519.37,519.92,519.07,519.74,10464.0,493.1505,493.6727,492.8656,493.5018,10464.0
2022-04-26 14:05:00,519.64,519.74,519.34,519.34,9678.0,493.4069,493.5018,493.122,493.122,9678.0
2022-04-26 14:10:00,519.38,520.21,519.38,520.11,10011.0,493.16,493.9481,493.16,493.8531,10011.0
2022-04-26 14:15:00,520.13,520.64,518.85,519.58,7306.0,493.8721,494.3564,492.6567,493.3499,7306.0
2022-04-26 14:20:00,519.67,520.58,518.77,519.0,10627.0,493.4353,494.2994,492.5808,492.7992,10627.0
2022-04-26 14:25:00,518.97,519.06,517.78,518.19,21678.0,492.7707,492.8561,491.6408,492.0301,21678.0
2022-04-26 14:30:00,518.07,518.16,516.16,516.68,21906.0,491.9161,492.0016,490.1025,490.5963,21906.0
2022-04-26 14:35:00,516.71,518.03,516.71,517.86,15945.0,490.6248,491.8781,490.6248,491.7167,15945.0
2022-04-26 14:40:00,517.85,517.85,516.05,516.18,10768.0,491.7072,491.7072,489.9981,490.1215,10768.0
2022-04-26 14:45:00,516.13,516.85,515.76,516.63,17391.0,490.0741,490.7577,489.7227,490.5488,17391.0
2022-04-26 14:50:00,516.66,517.89,516.52,517.7,11097.0,490.5773,491.7452,490.4444,491.5648,11097.0
2022-04-26 14:55:00,517.98,518.83,517.71,517.77,13182.0,491.8307,492.6378,491.5743,491.6313,13182.0
2022-04-26 15:00:00,518.01,518.2,517.65,517.78,13065.0,491.8591,492.0396,491.5173,491.6408,13065.0
2022-04-26 15:05:00,517.74,517.93,517.17,517.43,7885.0,491.6028,491.7832,491.0616,491.3084,7885.0
2022-04-26 15:10:00,517.58,517.67,516.04,516.1,10962.0,491.4509,491.5363,489.9886,490.0456,10962.0
2022-04-26 15:15:00,516.17,516.24,514.74,515.05,16767.0,490.112,490.1785,488.7542,489.0486,16767.0
2022-04-26 15:20:00,515.1,516.24,515.06,516.24,15417.0,489.0961,490.1785,489.0581,490.1785,15417.0
2022-04-26 15:25:00,516.32,516.41,515.25,515.58,17226.0,490.2545,490.3399,489.2385,489.5518,17226.0
2022-04-26 15:30:00,515.52,516.09,515.41,515.92,24521.0,489.4949,490.0361,489.3904,489.8747,24521.0
2022-04-26 15:35:00,515.93,516.07,515.05,515.97,17785.0,489.8842,490.0171,489.0486,489.9221,17785.0
2022-04-26 15:40:00,516.32,516.46,514.7,515.75,28604.0,490.2545,490.3874,488.7162,489.7132,28604.0
2022-04-26 15:45:00,515.66,515.93,514.44,515.18,28889.0,489.6278,489.8842,488.4694,489.172,28889.0
2022-04-26 15:50:00,514.97,515.97,514.57,514.58,47232.0,488.9726,489.9221,488.5928,488.6023,47232.0
2022-04-26 15:55:00,514.54,515.07,513.51,513.51,132169.0,488.5643,489.0676,487.5863,487.5863,132169.0
2022-04-27 09:30:00,514.91,517.08,511.3,512.53,70700.0,488.9156,490.9761,485.4879,486.6558,70700.0
2022-04-27 09:35:00,512.0,514.25,511.66,511.68,24675.0,486.1526,488.289,485.8297,485.8487,24675.0
2022-04-27 09:40:00,511.71,516.0,511.13,515.76,24420.0,485.8772,489.9506,485.3265,489.7227,24420.0
2022-04-27 09:45:00,516.12,517.77,515.84,517.09,21810.0,490.0646,491.6313,489.7987,490.9856,21810.0
2022-04-27 09:50:00,517.17,517.84,515.77,516.08,38484.0,491.0616,491.6977,489.7322,490.0266,38484.0
2022-04-27 09:55:00,516.35,516.72,514.57,515.88,45177.0,490.283,490.6343,488.5928,489.8367,45177.0
2022-04-27 10:00:00,516.02,516.65,513.3,513.89,36314.0,489.9696,490.5678,487.3869,487.9471,36314.0
2022-04-27 10:05:00,514.31,515.52,513.12,515.49,18568.0,488.3459,489.4949,487.216,489.4664,18568.0
2022-04-27 10:10:00,515.31,515.31,512.4,512.53,43734.0,489.2955,489.2955,486.5324,486.6558,43734.0
2022-04-27 10:15:00,512.11,512.77,511.91,511.95,17615.0,486.257,486.8837,486.0671,486.1051,17615.0
2022-04-27 10:20:00,511.94,513.74,511.67,513.51,11220.0,486.0956,487.8047,485.8392,487.5863,11220.0
2022-04-27 10:25:00,513.59,514.18,512.16,512.16,15181.0,487.6623,488.2225,486.3045,486.3045,15181.0
2022-04-27 10:30:00,512.05,512.05,509.82,510.49,17312.0,486.2,486.2,484.0826,484.7188,17312.0
2022-04-27 10:35:00,510.55,512.27,510.41,512.25,16983.0,484.7758,486.4089,484.6428,486.3899,16983.0
2022-04-27 10:40:00,512.28,512.57,511.58,511.75,22152.0,486.4184,486.6938,485.7538,485.9152,22152.0
2022-04-27 10:45:00,511.83,513.49,511.22,513.49,18938.0,485.9911,487.5673,485.4119,487.5673,18938.0
2022-04-27 10:50:00,513.66,514.36,512.54,512.92,26845.0,487.7288,488.3934,486.6653,487.0261,26845.0
2022-04-27 10:55:00,512.88,514.65,512.88,513.15,10314.0,486.9881,488.6688,486.9881,487.2445,10314.0
2022-04-27 11:00:00,513.1,514.07,511.85,511.94,12421.0,487.197,488.1181,486.0101,486.0956,12421.0
2022-04-27 11:05:00,511.94,512.79,511.36,512.33,10257.0,486.0956,486.9027,485.5449,486.4659,10257.0
2022-04-27 11:10:00,511.88,513.06,511.37,512.0,11252.0,486.0386,487.159,485.5544,486.1526,11252.0
2022-04-27 11:15:00,512.67,514.66,512.67,514.66,10098.0,486.7887,488.6783,486.7887,488.6783,10098.0
2022-04-27 11:20:00,514.45,515.03,513.83,514.65,12951.0,488.4789,489.0296,487.8902,488.6688,12951.0
2022-04-27 11:25:00,514.74,516.41,514.74,516.38,8902.0,488.7542,490.3399,488.7542,490.3114,8902.0
2022-04-27 11:30:00,516.61,516.64,515.75,516.22,9393.0,490.5298,490.5583,489.7132,490.1595,9393.0
2022-04-27 11:35:00,516.54,516.91,515.88,515.93,11286.0,490.4634,490.8147,489.8367,489.8842,11286.0
2022-04-27 11:40:00,515.94,516.95,515.85,516.67,13856.0,489.8936,490.8527,489.8082,490.5868,13856.0
2022-04-27 11:45:00,516.53,518.22,516.43,517.89,12899.0,490.4539,492.0585,490.3589,491.7452,12899.0
2022-04-27 11:50:00,517.87,518.0,516.95,517.0,8662.0,491.7262,491.8497,490.8527,490.9001,8662.0
2022-04-27 11:55:00,517.1,517.48,516.84,517.48,16910.0,490.9951,491.3559,490.7482,491.3559,16910.0
2022-04-27 12:00:00,517.39,517.63,516.52,517.06,11266.0,491.2704,491.4983,490.4444,490.9571,11266.0
2022-04-27 12:05:00,517.05,517.8,516.93,517.8,14812.0,490.9476,491.6598,490.8337,491.6598,14812.0
2022-04-27 12:10:00,517.7,518.42,517.68,517.82,13659.0,491.5648,492.2485,491.5458,491.6787,13659.0
2022-04-27 12:15:00,517.81,517.95,517.2,517.23,14864.0,491.6692,491.8022,491.09,491.1185,14864.0
2022-04-27 12:20:00,517.31,518.17,516.74,517.92,20228.0,491.1945,492.0111,490.6533,491.7737,20228.0
2022-04-27 12:25:00,517.79,518.27,517.6,517.88,20125.0,491.6503,492.106,491.4698,491.7357,20125.0
2022-04-27 12:30:00,518.06,518.31,517.48,517.72,31931.0,491.9066,492.144,491.3559,491.5838,31931.0
2022-04-27 12:35:00,517.51,517.97,517.3,517.91,12350.0,491.3844,491.8212,491.185,491.7642,12350.0
2022-04-27 12:40:00,518.2,519.36,517.95,518.75,39714.0,492.0396,493.141,491.8022,492.5618,39714.0
2022-04-27 12:45:00,518.8,519.53,518.2,518.91,29061.0,492.6093,493.3024,492.0396,492.7137,29061.0
2022-04-27 12:50:00,519.02,519.22,518.37,518.46,27966.0,492.8182,493.0081,492.201,492.2864,27966.0
2022-04-27 12:55:00,518.4,519.25,518.32,518.72,57383.0,492.2295,493.0365,492.1535,492.5333,57383.0
2022-04-27 13:00:00,518.71,519.05,517.73,518.63,24160.0,492.5238,492.8466,491.5933,492.4478,24160.0
2022-04-27 13:05:00,518.58,518.68,517.7,517.71,13756.0,492.4004,492.4953,491.5648,491.5743,13756.0
2022-04-27 13:10:00,517.8,518.67,517.46,518.53,17409.0,491.6598,492.4858,491.3369,492.3529,17409.0
2022-04-27 13:15:00,518.68,519.27,518.35,518.83,19755.0,492.4953,493.0555,492.182,492.6378,19755.0
2022-04-27 13:20:00,518.73,520.9,518.7,519.94,19286.0,492.5428,494.6033,492.5143,493.6917,19286.0
2022-04-27 13:25:00,519.92,520.2,518.82,520.01,18686.0,493.6727,493.9386,492.6283,493.7582,18686.0
2022-04-27 13:30:00,519.98,520.56,519.77,519.97,15820.0,493.7297,494.2804,493.5303,493.7202,15820.0
2022-04-27 13:35:00,520.15,520.77,519.35,519.77,20476.0,493.8911,494.4798,493.1315,493.5303,20476.0
2022-04-27 13:40:00,519.78,520.03,519.36,519.58,25136.0,493.5398,493.7772,493.141,493.3499,25136.0
2022-04-27 13:45:00,519.71,520.84,519.55,520.24,34227.0,493.4733,494.5463,493.3214,493.9766,34227.0
2022-04-27 13:50:00,520.02,520.5,519.76,520.06,48408.0,493.7677,494.2234,493.5208,493.8057,48408.0
2022-04-27 13:55:00,520.01,520.02,518.84,519.47,11518.0,493.7582,493.7677,492.6472,493.2454,11518.0
2022-04-27 14:00:00,519.47,519.47,518.49,518.79,8635.0,493.2454,493.2454,492.3149,492.5998,8635.0
2022-04-27 14:05:00,519.04,519.54,518.84,519.0,11348.0,492.8372,493.3119,492.6472,492.7992,11348.0
2022-04-27 14:10:00,518.78,519.18,518.24,519.03,9863.0,492.5903,492.9701,492.0775,492.8277,9863.0
2022-04-27 14:15:00,518.93,519.15,518.24,518.64,7987.0,492.7327,492.9416,492.0775,492.4573,7987.0
2022-04-27 14:20:00,518.8,519.86,518.8,518.98,23341.0,492.6093,493.6158,492.6093,492.7802,23341.0
2022-04-27 14:25:00,518.99,518.99,518.47,518.67,10221.0,492.7897,492.7897,492.2959,492.4858,10221.0
2022-04-27 14:30:00,518.74,519.27,518.53,519.07,12035.0,492.5523,493.0555,492.3529,492.8656,12035.0
2022-04-27 14:35:00,519.17,519.17,517.87,518.96,8143.0,492.9606,492.9606,491.7262,492.7612,8143.0
2022-04-27 14:40:00,518.95,519.38,518.71,519.07,18787.0,492.7517,493.16,492.5238,492.8656,18787.0
2022-04-27 14:45:00,519.19,519.49,518.6,518.73,12984.0,492.9796,493.2644,492.4194,492.5428,12984.0
2022-04-27 14:50:00,518.64,518.98,518.22,518.28,9823.0,492.4573,492.7802,492.0585,492.1155,9823.0
2022-04-27 14:55:00,518.15,518.15,516.71,517.07,6344.0,491.9921,491.9921,490.6248,490.9666,6344.0
2022-04-27 15:00:00,517.17,517.37,516.01,516.28,8210.0,491.0616,491.2515,489.9601,490.2165,8210.0
2022-04-27 15:05:00,516.28,517.26,516.09,516.51,11022.0,490.2165,491.147,490.0361,490.4349,11022.0
2022-04-27 15:10:00,516.51,516.93,516.01,516.83,12197.0,490.4349,490.8337,489.9601,490.7387,12197.0
2022-04-27 15:15:00,517.0,517.43,516.23,517.0,11249.0,490.9001,491.3084,490.169,490.9001,11249.0
2022-04-27 15:20:00,517.31,517.43,516.11,516.58,15000.0,491.1945,491.3084,490.0551,490.5013,15000.0
2022-04-27 15:25:00,516.39,517.11,515.86,516.01,31244.0,490.3209,491.0046,489.8177,489.9601,31244.0
2022-04-27 15:30:00,515.92,516.27,515.29,515.36,23465.0,489.8747,490.207,489.2765,489.3429,23465.0
2022-04-27 15:35:00,515.24,515.59,514.45,514.55,13069.0,489.229,489.5613,488.4789,488.5738,13069.0
2022-04-27 15:40:00,514.93,515.32,514.02,515.02,18350.0,488.9346,489.3049,488.0706,489.0201,18350.0
2022-04-27 15:45:00,515.02,516.16,514.37,514.48,28496.0,489.0201,490.1025,488.4029,488.5074,28496.0
2022-04-27 15:50:00,514.1,514.1,512.96,513.68,35642.0,488.1465,488.1465,487.0641,487.7477,35642.0
2022-04-27 15:55:00,513.87,514.53,513.17,513.77,106519.0,487.9281,488.5548,487.2635,487.8332,106519.0
2022-04-28 09:30:00,516.76,518.96,515.53,518.07,71116.0,490.6723,492.7612,489.5043,491.9161,71116.0
2022-04-28 09:35:00,518.05,518.26,515.55,516.71,26473.0,491.8971,492.0965,489.5233,490.6248,26473.0
2022-04-28 09:40:00,516.8,517.74,515.45,516.67,18997.0,490.7102,491.6028,489.4284,490.5868,18997.0
2022-04-28 09:45:00,517.03,519.59,516.86,517.72,26728.0,490.9286,493.3594,490.7672,491.5838,26728.0
2022-04-28 09:50:00,517.72,519.24,516.37,519.24,10353.0,491.5838,493.0271,490.3019,493.0271,10353.0
2022-04-28 09:55:00,519.16,519.16,516.1,516.47,12049.0,492.9511,492.9511,490.0456,490.3969,12049.0
2022-04-28 10:00:00,516.27,516.27,515.09,515.57,4721.0,490.207,490.207,489.0866,489.5423,4721.0
2022-04-28 10:05:00,515.57,517.55,515.51,517.55,7624.0,489.5423,491.4224,489.4854,491.4224,7624.0
2022-04-28 10:10:00,517.56,517.78,516.48,517.78,12618.0,491.4319,491.6408,490.4064,491.6408,12618.0
2022-04-28 10:15:00,517.92,518.96,517.51,517.8,9369.0,491.7737,492.7612,491.3844,491.6598,9369.0
2022-04-28 10:20:00,517.77,518.15,517.31,517.76,21556.0,491.6313,491.9921,491.1945,491.6218,21556.0
2022-04-28 10:25:00,517.66,517.66,516.18,516.19,9629.0,491.5268,491.5268,490.1215,490.131,9629.0
2022-04-28 10:30:00,517.23,517.47,516.46,516.64,8108.0,491.1185,491.3464,490.3874,490.5583,8108.0
2022-04-28 10:35:00,516.95,516.95,514.97,515.42,16831.0,490.8527,490.8527,488.9726,489.3999,16831.0
2022-04-28 10:40:00,515.2,515.2,514.24,514.28,16266.0,489.191,489.191,488.2795,488.3175,16266.0
2022-04-28 10:45:00,514.24,515.08,513.88,515.08,10405.0,488.2795,489.0771,487.9376,489.0771,10405.0
2022-04-28 10:50:00,514.95,514.97,513.17,514.56,21501.0,488.9536,488.9726,487.2635,488.5833,21501.0
2022-04-28 10:55:00,514.81,516.06,514.29,516.06,7449.0,488.8207,490.0076,488.3269,490.0076,7449.0
2022-04-28 11:00:00,516.13,516.69,515.09,516.64,14729.0,490.0741,490.6058,489.0866,490.5583,14729.0
2022-04-28 11:05:00,516.81,517.21,516.38,516.58,13641.0,490.7197,491.0995,490.3114,490.5013,13641.0
2022-04-28 11:10:00,516.57,517.15,515.78,516.88,11926.0,490.4918,491.0426,489.7417,490.7862,11926.0
2022-04-28 11:15:00,516.89,517.33,516.2,517.13,8099.0,490.7957,491.2135,490.1405,491.0236,8099.0
2022-04-28 11:20:00,517.57,517.94,517.12,517.12,12022.0,491.4414,491.7927,491.0141,491.0141,12022.0
2022-04-28 11:25:00,517.14,518.1,517.14,518.1,11845.0,491.0331,491.9446,491.0331,491.9446,11845.0
2022-04-28 11:30:00,518.04,519.5,517.3,519.5,20071.0,491.8876,493.2739,491.185,493.2739,20071.0
2022-04-28 11:35:00,519.65,519.78,519.11,519.49,15802.0,493.4164,493.5398,492.9036,493.2644,15802.0
2022-04-28 11:40:00,519.16,519.75,518.26,519.38,14917.0,492.9511,493.5113,492.0965,493.16,14917.0
2022-04-28 11:45:00,519.15,519.41,518.65,519.03,8732.0,492.9416,493.1885,492.4668,492.8277,8732.0
2022-04-28 11:50:00,518.91,519.75,518.36,518.88,10817.0,492.7137,493.5113,492.1915,492.6852,10817.0
2022-04-28 11:55:00,518.87,518.88,517.91,518.19,12239.0,492.6757,492.6852,491.7642,492.0301,12239.0
2022-04-28 12:00:00,518.14,518.93,518.13,518.66,6962.0,491.9826,492.7327,491.9731,492.4763,6962.0
2022-04-28 12:05:00,518.38,518.44,517.66,518.23,9851.0,492.2105,492.2674,491.5268,492.068,9851.0
2022-04-28 12:10:00,518.23,518.8,517.85,518.74,8590.0,492.068,492.6093,491.7072,492.5523,8590.0
2022-04-28 12:15:00,518.71,519.24,518.6,518.99,13524.0,492.5238,493.0271,492.4194,492.7897,13524.0
2022-04-28 12:20:00,518.92,519.24,518.75,518.76,14218.0,492.7232,493.0271,492.5618,492.5713,14218.0
2022-04-28 12:25:00,518.59,519.57,518.12,519.57,15786.0,492.4099,493.3404,491.9636,493.3404,15786.0
2022-04-28 12:30:00,519.58,520.15,519.37,519.83,13001.0,493.3499,493.8911,493.1505,493.5873,13001.0
2022-04-28 12:35:00,519.65,521.59,519.65,521.14,23411.0,493.4164,495.2584,493.4164,494.8311,23411.0
2022-04-28 12:40:00,521.24,521.82,521.19,521.48,23235.0,494.9261,495.4768,494.8786,495.154,23235.0
2022-04-28 12:45:00,521.7,522.59,521.47,521.81,22640.0,495.3629,496.2079,495.1445,495.4673,22640.0
2022-04-28 12:50:00,522.15,522.37,521.31,522.1,14342.0,495.7901,495.999,494.9926,495.7427,14342.0
2022-04-28 12:55:00,522.01,522.69,521.88,522.68,15682.0,495.6572,496.3029,495.5338,496.2934,15682.0
2022-04-28 13:00:00,522.79,522.97,522.22,522.25,7412.0,496.3978,496.5688,495.8566,495.8851,7412.0
2022-04-28 13:05:00,522.44,523.11,522.3,522.86,9090.0,496.0655,496.7017,495.9326,496.4643,9090.0
2022-04-28 13:10:00,522.86,523.93,522.86,523.93,13957.0,496.4643,497.4803,496.4643,497.4803,13957.0
2022-04-28 13:15:00,523.99,524.56,523.52,524.53,9894.0,497.5373,498.0785,497.091,498.05,9894.0
2022-04-28 13:20:00,524.53,524.55,523.15,523.65,8044.0,498.05,498.069,496.7397,497.2144,8044.0
2022-04-28 13:25:00,523.67,524.49,523.57,524.34,7102.0,497.2334,498.012,497.1385,497.8696,7102.0
2022-04-28 13:30:00,524.44,524.45,523.74,524.28,29142.0,497.9645,497.974,497.2999,497.8126,29142.0
2022-04-28 13:35:00,524.52,525.13,524.04,525.0,14325.0,498.0405,498.6197,497.5847,498.4963,14325.0
2022-04-28 13:40:00,525.24,525.67,524.45,524.66,10938.0,498.7242,499.1324,497.974,498.1734,10938.0
2022-04-28 13:45:00,524.66,524.73,524.14,524.18,20584.0,498.1734,498.2399,497.6797,497.7177,20584.0
2022-04-28 13:50:00,524.15,524.26,523.33,523.71,15884.0,497.6892,497.7936,496.9106,497.2714,15884.0
2022-04-28 13:55:00,523.7,524.12,523.25,523.89,10073.0,497.2619,497.6607,496.8346,497.4423,10073.0
2022-04-28 14:00:00,524.05,524.32,523.17,523.38,15889.0,497.5942,497.8506,496.7587,496.9581,15889.0
2022-04-28 14:05:00,523.46,523.88,523.25,523.72,9070.0,497.034,497.4328,496.8346,497.2809,9070.0
2022-04-28 14:10:00,523.7,524.07,523.42,523.54,13577.0,497.2619,497.6132,496.996,497.11,13577.0
2022-04-28 14:15:00,523.51,523.52,522.76,523.29,5230.0,497.0815,497.091,496.3694,496.8726,5230.0
2022-04-28 14:20:00,523.82,524.33,523.73,524.33,10391.0,497.3758,497.8601,497.2904,497.8601,10391.0
2022-04-28 14:25:00,524.33,524.39,523.55,523.9,19279.0,497.8601,497.9171,497.1195,497.4518,19279.0
2022-04-28 14:30:00,524.1,524.36,522.83,522.89,17172.0,497.6417,497.8886,496.4358,496.4928,17172.0
2022-04-28 14:35:00,522.84,523.4,522.31,523.26,11876.0,496.4453,496.977,495.9421,496.8441,11876.0
2022-04-28 14:40:00,523.24,523.87,523.15,523.82,11010.0,496.8251,497.4233,496.7397,497.3758,11010.0
2022-04-28 14:45:00,523.83,524.13,523.76,524.06,9083.0,497.3853,497.6702,497.3189,497.6037,9083.0
2022-04-28 14:50:00,524.15,524.91,523.94,524.0,14814.0,497.6892,498.4108,497.4898,497.5468,14814.0
2022-04-28 14:55:00,523.86,525.29,523.86,525.09,8741.0,497.4138,498.7716,497.4138,498.5817,8741.0
2022-04-28 15:00:00,525.09,525.86,525.08,525.74,24810.0,498.5817,499.3129,498.5722,499.1989,24810.0
2022-04-28 15:05:00,525.72,526.23,525.5,525.97,19008.0,499.1799,499.6642,498.971,499.4173,19008.0
2022-04-28 15:10:00,525.88,525.88,524.84,525.31,11795.0,499.3318,499.3318,498.3443,498.7906,11795.0
2022-04-28 15:15:00,525.23,525.5,525.15,525.48,10180.0,498.7147,498.971,498.6387,498.952,10180.0
2022-04-28 15:20:00,525.48,525.9,525.31,525.43,19577.0,498.952,499.3508,498.7906,498.9046,19577.0
2022-04-28 15:25:00,525.34,525.76,525.17,525.48,23733.0,498.8191,499.2179,498.6577,498.952,23733.0
2022-04-28 15:30:00,525.48,525.77,525.04,525.13,10611.0,498.952,499.2274,498.5343,498.6197,10611.0
2022-04-28 15:35:00,525.18,525.72,524.89,525.12,12797.0,498.6672,499.1799,498.3918,498.6102,12797.0
2022-04-28 15:40:00,525.24,526.28,524.9,525.18,15328.0,498.7242,499.7117,498.4013,498.6672,15328.0
2022-04-28 15:45:00,525.08,525.75,524.42,524.65,20285.0,498.5722,499.2084,497.9456,498.1639,20285.0
2022-04-28 15:50:00,524.37,524.41,523.5,524.06,19629.0,497.8981,497.9361,497.072,497.6037,19629.0
2022-04-28 15:55:00,524.05,524.93,523.0,524.5,81901.0,497.5942,498.4298,496.5972,498.0215,81901.0
2022-04-29 09:30:00,518.85,519.91,516.38,516.59,38667.0,492.6567,493.6632,490.3114,490.5108,38667.0
2022-04-29 09:35:00,516.53,517.7,515.32,516.13,15323.0,490.4539,491.5648,489.3049,490.0741,15323.0
2022-04-29 09:40:00,516.5,516.56,515.39,515.64,11055.0,490.4254,490.4823,489.3714,489.6088,11055.0
2022-04-29 09:45:00,515.65,516.95,515.33,515.57,16054.0,489.6183,490.8527,489.3144,489.5423,16054.0
2022-04-29 09:50:00,515.58,517.15,514.94,516.26,21344.0,489.5518,491.0426,488.9441,490.1975,21344.0
2022-04-29 09:55:00,516.38,519.21,516.25,519.21,15328.0,490.3114,492.9986,490.188,492.9986,15328.0
2022-04-29 10:00:00,519.18,519.46,517.46,517.68,12538.0,492.9701,493.2359,491.3369,491.5458,12538.0
2022-04-29 10:05:00,517.87,517.87,516.32,516.63,16010.0,491.7262,491.7262,490.2545,490.5488,16010.0
2022-04-29 10:10:00,516.42,517.68,516.37,517.48,11325.0,490.3494,491.5458,490.3019,491.3559,11325.0
2022-04-29 10:15:00,517.84,518.37,515.51,515.51,20280.0,491.6977,492.201,489.4854,489.4854,20280.0
2022-04-29 10:20:00,515.75,516.18,514.44,514.58,12996.0,489.7132,490.1215,488.4694,488.6023,12996.0
2022-04-29 10:25:00,514.45,515.24,513.58,514.08,16335.0,488.4789,489.229,487.6528,488.1275,16335.0
2022-04-29 10:30:00,513.76,513.88,512.38,513.27,11452.0,487.8237,487.9376,486.5134,487.3584,11452.0
2022-04-29 10:35:00,513.23,513.7,512.87,513.7,15480.0,487.3205,487.7667,486.9786,487.7667,15480.0
2022-04-29 10:40:00,513.7,514.08,512.63,513.94,18998.0,487.7667,488.1275,486.7507,487.9946,18998.0
2022-04-29 10:45:00,513.87,513.87,512.75,513.03,14076.0,487.9281,487.9281,486.8647,487.1306,14076.0
2022-04-29 10:50:00,513.04,513.23,512.45,512.96,23658.0,487.1401,487.3205,486.5798,487.0641,23658.0
2022-04-29 10:55:00,512.99,513.25,512.25,512.25,23342.0,487.0926,487.3394,486.3899,486.3899,23342.0
2022-04-29 11:00:00,512.17,512.75,511.7,512.69,14650.0,486.314,486.8647,485.8677,486.8077,14650.0
2022-04-29 11:05:00,513.1,513.24,511.4,511.61,10633.0,487.197,487.33,485.5828,485.7822,10633.0
2022-04-29 11:10:00,511.71,512.69,511.24,512.63,6918.0,485.8772,486.8077,485.4309,486.7507,6918.0
2022-04-29 11:15:00,512.45,513.44,512.42,513.25,19330.0,486.5798,487.5199,486.5514,487.3394,19330.0
2022-04-29 11:20:00,513.26,513.54,512.85,513.37,13414.0,487.3489,487.6148,486.9596,487.4534,13414.0
2022-04-29 11:25:00,513.27,513.46,512.38,513.36,13997.0,487.3584,487.5388,486.5134,487.4439,13997.0
2022-04-29 11:30:00,513.34,514.51,512.94,513.92,17688.0,487.4249,488.5358,487.0451,487.9756,17688.0
2022-04-29 11:35:00,514.23,514.8,513.73,513.8,15894.0,488.27,488.8112,487.7952,487.8617,15894.0
2022-04-29 11:40:00,513.52,515.33,513.46,514.84,6712.0,487.5958,489.3144,487.5388,488.8492,6712.0
2022-04-29 11:45:00,514.87,515.8,514.87,515.79,8095.0,488.8777,489.7607,488.8777,489.7512,8095.0
2022-04-29 11:50:00,515.91,516.05,515.33,515.69,5543.0,489.8652,489.9981,489.3144,489.6563,5543.0
2022-04-29 11:55:00,516.07,516.07,515.32,515.55,9684.0,490.0171,490.0171,489.3049,489.5233,9684.0
2022-04-29 12:00:00,515.34,515.55,514.38,514.62,13995.0,489.3239,489.5233,488.4124,488.6403,13995.0
2022-04-29 12:05:00,514.62,514.74,514.23,514.32,6034.0,488.6403,488.7542,488.27,488.3554,6034.0
2022-04-29 12:10:00,514.37,515.64,514.23,515.38,10982.0,488.4029,489.6088,488.27,489.3619,10982.0
2022-04-29 12:15:00,515.24,515.39,514.86,514.86,4256.0,489.229,489.3714,488.8682,488.8682,4256.0
2022-04-29 12:20:00,515.0,515.58,514.59,515.55,6481.0,489.0011,489.5518,488.6118,489.5233,6481.0
2022-04-29 12:25:00,515.65,515.66,515.01,515.32,6267.0,489.6183,489.6278,489.0106,489.3049,6267.0
2022-04-29 12:30:00,515.21,515.27,514.49,514.69,5473.0,489.2005,489.2575,488.5169,488.7068,5473.0
2022-04-29 12:35:00,514.89,514.9,514.31,514.32,4034.0,488.8967,488.9062,488.3459,488.3554,4034.0
2022-04-29 12:40:00,514.4,514.4,513.54,513.92,11350.0,488.4314,488.4314,487.6148,487.9756,11350.0
2022-04-29 12:45:00,514.12,514.14,513.39,513.81,5923.0,488.1655,488.1845,487.4724,487.8712,5923.0
2022-04-29 12:50:00,513.79,513.79,512.53,512.55,9963.0,487.8522,487.8522,486.6558,486.6748,9963.0
2022-04-29 12:55:00,512.69,513.8,512.68,513.37,9558.0,486.8077,487.8617,486.7982,487.4534,9558.0
2022-04-29 13:00:00,513.51,514.56,513.51,514.36,6460.0,487.5863,488.5833,487.5863,488.3934,6460.0
2022-04-29 13:05:00,514.22,514.23,512.89,513.43,10376.0,488.2605,488.27,486.9976,487.5104,10376.0
2022-04-29 13:10:00,513.44,514.66,513.44,514.11,12094.0,487.5199,488.6783,487.5199,488.156,12094.0
2022-04-29 13:15:00,514.32,514.62,513.87,514.61,4224.0,488.3554,488.6403,487.9281,488.6308,4224.0
2022-04-29 13:20:00,514.51,515.26,514.44,514.87,7262.0,488.5358,489.248,488.4694,488.8777,7262.0
2022-04-29 13:25:00,515.24,516.0,515.07,515.07,5669.0,489.229,489.9506,489.0676,489.0676,5669.0
2022-04-29 13:30:00,515.05,515.5,515.05,515.36,4595.0,489.0486,489.4759,489.0486,489.3429,4595.0
2022-04-29 13:35:00,515.51,516.35,515.44,516.14,7443.0,489.4854,490.283,489.4189,490.0836,7443.0
2022-04-29 13:40:00,516.19,516.58,515.0,515.5,9239.0,490.131,490.5013,489.0011,489.4759,9239.0
2022-04-29 13:45:00,515.34,515.34,514.84,514.85,6115.0,489.3239,489.3239,488.8492,488.8587,6115.0
2022-04-29 13:50:00,514.98,515.25,514.83,514.9,4074.0,488.9821,489.2385,488.8397,488.9062,4074.0
2022-04-29 13:55:00,514.84,515.26,514.71,515.02,7414.0,488.8492,489.248,488.7257,489.0201,7414.0
2022-04-29 14:00:00,515.12,515.12,514.65,514.75,4735.0,489.115,489.115,488.6688,488.7637,4735.0
2022-04-29 14:05:00,514.7,515.02,514.1,514.65,6307.0,488.7162,489.0201,488.1465,488.6688,6307.0
2022-04-29 14:10:00,514.57,515.18,514.06,514.39,10485.0,488.5928,489.172,488.1086,488.4219,10485.0
2022-04-29 14:15:00,515.04,515.29,514.56,514.89,14941.0,489.0391,489.2765,488.5833,488.8967,14941.0
2022-04-29 14:20:00,514.81,514.82,514.12,514.76,9628.0,488.8207,488.8302,488.1655,488.7732,9628.0
2022-04-29 14:25:00,514.9,514.98,514.36,514.41,6024.0,488.9062,488.9821,488.3934,488.4409,6024.0
2022-04-29 14:30:00,514.28,514.42,513.05,513.32,10212.0,488.3175,488.4504,487.1495,487.4059,10212.0
2022-04-29 14:35:00,513.15,513.37,512.72,512.72,12254.0,487.2445,487.4534,486.8362,486.8362,12254.0
2022-04-29 14:40:00,512.91,513.32,512.73,513.26,3736.0,487.0166,487.4059,486.8457,487.3489,3736.0
2022-04-29 14:45:00,513.38,513.43,512.06,512.06,13296.0,487.4629,487.5104,486.2095,486.2095,13296.0
2022-04-29 14:50:00,512.08,512.26,511.66,511.66,8533.0,486.2285,486.3994,485.8297,485.8297,8533.0
2022-04-29 14:55:00,511.51,512.09,511.36,511.75,8746.0,485.6873,486.238,485.5449,485.9152,8746.0
2022-04-29 15:00:00,511.77,511.89,511.0,511.89,6109.0,485.9342,486.0481,485.203,486.0481,6109.0
2022-04-29 15:05:00,511.9,511.9,510.11,510.24,8980.0,486.0576,486.0576,484.358,484.4814,8980.0
2022-04-29 15:10:00,510.13,510.54,509.37,509.89,10958.0,484.377,484.7663,483.6553,484.1491,10958.0
2022-04-29 15:15:00,509.89,510.92,509.62,510.78,20373.0,484.1491,485.1271,483.8927,484.9941,20373.0
2022-04-29 15:20:00,510.81,510.95,509.88,510.7,13517.0,485.0226,485.1556,484.1396,484.9182,13517.0
2022-04-29 15:25:00,510.68,510.96,510.13,510.19,11369.0,484.8992,485.1651,484.377,484.4339,11369.0
2022-04-29 15:30:00,510.1,511.44,510.0,511.09,10319.0,484.3485,485.6208,484.2535,485.2885,10319.0
2022-04-29 15:35:00,510.97,512.21,510.97,511.88,11384.0,485.1746,486.352,485.1746,486.0386,11384.0
2022-04-29 15:40:00,512.01,512.44,510.63,510.98,15047.0,486.162,486.5703,484.8517,485.184,15047.0
2022-04-29 15:45:00,511.11,511.12,509.49,509.73,26048.0,485.3075,485.317,483.7693,483.9972,26048.0
2022-04-29 15:50:00,509.54,509.85,507.85,508.2,30075.0,483.8167,484.1111,482.2121,482.5444,30075.0
2022-04-29 15:55:00,508.08,508.65,506.96,508.07,139759.0,482.4304,482.9717,481.367,482.421,139759.0
2022-05-02 09:30:00,510.81,513.51,510.81,512.14,68647.0,485.0226,487.5863,485.0226,486.2855,68647.0
2022-05-02 09:35:00,511.43,511.43,507.0,508.71,26026.0,485.6113,485.6113,481.405,483.0286,26026.0
2022-05-02 09:40:00,508.9,511.98,506.91,509.01,31905.0,483.2091,486.1336,481.3195,483.3135,31905.0
2022-05-02 09:45:00,508.8,509.89,507.16,509.1,16235.0,483.1141,484.1491,481.5569,483.399,16235.0
2022-05-02 09:50:00,508.97,510.16,507.96,508.32,28607.0,483.2755,484.4054,482.3165,482.6583,28607.0
2022-05-02 09:55:00,508.75,508.75,506.0,506.57,22771.0,483.0666,483.0666,480.4555,480.9967,22771.0
2022-05-02 10:00:00,506.58,510.06,506.47,509.52,15434.0,481.0062,484.3105,480.9017,483.7978,15434.0
2022-05-02 10:05:00,509.44,509.52,506.47,506.47,17610.0,483.7218,483.7978,480.9017,480.9017,17610.0
2022-05-02 10:10:00,506.32,507.45,505.36,507.45,9637.0,480.7593,481.8323,479.8478,481.8323,9637.0
2022-05-02 10:15:00,507.54,509.49,506.18,509.41,16252.0,481.9177,483.7693,480.6264,483.6933,16252.0
2022-05-02 10:20:00,509.57,511.14,508.11,511.03,13064.0,483.8452,485.336,482.4589,485.2315,13064.0
2022-05-02 10:25:00,510.75,511.16,509.71,509.99,17398.0,484.9657,485.355,483.9782,484.244,17398.0
2022-05-02 10:30:00,510.41,511.45,510.19,510.63,13820.0,484.6428,485.6303,484.4339,484.8517,13820.0
2022-05-02 10:35:00,510.84,510.85,508.02,508.82,14042.0,485.0511,485.0606,482.3735,483.1331,14042.0
2022-05-02 10:40:00,509.13,510.12,508.27,508.62,18014.0,483.4274,484.3675,482.6109,482.9432,18014.0
2022-05-02 10:45:00,508.5,509.65,508.18,508.81,13073.0,482.8292,483.9212,482.5254,483.1236,13073.0
2022-05-02 10:50:00,508.95,508.99,507.57,508.52,14340.0,483.2565,483.2945,481.9462,482.8482,14340.0
2022-05-02 10:55:00,508.53,509.2,506.85,507.07,14201.0,482.8577,483.4939,481.2625,481.4714,14201.0
2022-05-02 11:00:00,507.04,507.76,506.37,506.5,12305.0,481.443,482.1266,480.8068,480.9302,12305.0
2022-05-02 11:05:00,506.57,507.31,506.27,506.76,11079.0,480.9967,481.6993,480.7118,481.1771,11079.0
2022-05-02 11:10:00,507.02,507.02,505.62,506.05,10467.0,481.424,481.424,480.0946,480.5029,10467.0
2022-05-02 11:15:00,506.07,506.49,504.9,505.63,7287.0,480.5219,480.9207,479.411,480.1041,7287.0
2022-05-02 11:20:00,505.69,506.23,505.31,505.53,10056.0,480.1611,480.6738,479.8003,480.0092,10056.0
2022-05-02 11:25:00,505.64,505.67,504.28,504.52,10097.0,480.1136,480.1421,478.8223,479.0502,10097.0
2022-05-02 11:30:00,504.61,504.67,502.65,504.02,15753.0,479.1356,479.1926,477.2746,478.5754,15753.0
2022-05-02 11:35:00,504.35,506.34,504.01,504.33,9056.0,478.8888,480.7783,478.5659,478.8698,9056.0
2022-05-02 11:40:00,504.19,504.83,503.6,503.71,8825.0,478.7368,479.3445,478.1766,478.2811,8825.0
2022-05-02 11:45:00,503.59,504.83,503.46,503.69,8483.0,478.1671,479.3445,478.0437,478.2621,8483.0
2022-05-02 11:50:00,503.93,504.47,503.77,503.88,9280.0,478.49,479.0027,478.338,478.4425,9280.0
2022-05-02 11:55:00,503.72,504.93,503.4,504.83,7506.0,478.2906,479.4395,477.9867,479.3445,7506.0
2022-05-02 12:00:00,504.89,505.37,502.8,503.23,9097.0,479.4015,479.8573,477.417,477.8253,9097.0
2022-05-02 12:05:00,503.34,504.08,503.0,503.15,5362.0,477.9297,478.6324,477.6069,477.7493,5362.0
2022-05-02 12:10:00,503.23,503.64,502.73,503.0,6896.0,477.8253,478.2146,477.3505,477.6069,6896.0
2022-05-02 12:15:00,503.2,504.53,503.08,504.37,8552.0,477.7968,479.0597,477.6829,478.9077,8552.0
2022-05-02 12:20:00,505.23,506.8,505.1,505.81,7745.0,479.7243,481.2151,479.6009,480.275,7745.0
2022-05-02 12:25:00,505.88,505.88,504.5,504.99,5304.0,480.3415,480.3415,479.0312,479.4964,5304.0
2022-05-02 12:30:00,504.99,505.49,504.51,505.23,5370.0,479.4964,479.9712,479.0407,479.7243,5370.0
2022-05-02 12:35:00,505.58,505.58,504.46,504.95,4281.0,480.0567,480.0567,478.9932,479.4585,4281.0
2022-05-02 12:40:00,504.69,505.09,503.81,504.49,9746.0,479.2116,479.5914,478.376,479.0217,9746.0
2022-05-02 12:45:00,504.36,504.57,503.95,504.3,7370.0,478.8982,479.0976,478.5089,478.8413,7370.0
2022-05-02 12:50:00,504.16,504.52,503.28,503.45,5083.0,478.7083,479.0502,477.8728,478.0342,5083.0
2022-05-02 12:55:00,503.65,504.48,502.93,503.53,5466.0,478.2241,479.0122,477.5404,478.1101,5466.0
2022-05-02 13:00:00,503.23,503.55,502.19,502.47,8640.0,477.8253,478.1291,476.8378,477.1037,8640.0
2022-05-02 13:05:00,502.48,504.29,502.48,503.93,10806.0,477.1132,478.8318,477.1132,478.49,10806.0
2022-05-02 13:10:00,504.06,504.97,504.03,504.95,5101.0,478.6134,479.4775,478.5849,479.4585,5101.0
2022-05-02 13:15:00,504.79,504.9,504.08,504.56,3634.0,479.3065,479.411,478.6324,479.0881,3634.0
2022-05-02 13:20:00,504.2,504.32,503.02,503.04,9943.0,478.7463,478.8603,477.6259,477.6449,9943.0
2022-05-02 13:25:00,503.21,503.56,501.87,502.82,7600.0,477.8063,478.1386,476.5339,477.436,7600.0
2022-05-02 13:30:00,502.7,503.01,501.12,501.14,7015.0,477.322,477.6164,475.8218,475.8408,7015.0
2022-05-02 13:35:00,501.05,501.34,500.15,500.49,11323.0,475.7553,476.0307,474.9008,475.2236,11323.0
2022-05-02 13:40:00,500.35,500.93,499.34,499.52,25867.0,475.0907,475.6414,474.1317,474.3026,25867.0
2022-05-02 13:45:00,499.81,500.06,498.61,498.84,20429.0,474.5779,474.8153,473.4385,473.6569,20429.0
2022-05-02 13:50:00,498.85,499.35,497.14,497.49,19993.0,473.6664,474.1412,472.0427,472.3751,19993.0
2022-05-02 13:55:00,497.65,498.76,497.55,498.46,20727.0,472.527,473.581,472.432,473.2961,20727.0
2022-05-02 14:00:00,498.4,498.79,497.53,498.61,12560.0,473.2391,473.6094,472.413,473.4385,12560.0
2022-05-02 14:05:00,497.94,499.15,497.42,497.71,12731.0,472.8023,473.9513,472.3086,472.584,12731.0
2022-05-02 14:10:00,497.8,497.8,495.37,495.82,18198.0,472.6694,472.6694,470.3621,470.7894,18198.0
2022-05-02 14:15:00,495.89,496.38,495.35,495.93,35905.0,470.8558,471.3211,470.3431,470.8938,35905.0
2022-05-02 14:20:00,495.93,497.04,495.7,496.61,18396.0,470.8938,471.9478,470.6754,471.5395,18396.0
2022-05-02 14:25:00,496.5,496.87,495.8,496.36,22208.0,471.435,471.7864,470.7704,471.3021,22208.0
2022-05-02 14:30:00,496.35,496.35,495.06,495.88,23573.0,471.2926,471.2926,470.0677,470.8463,23573.0
2022-05-02 14:35:00,495.89,496.34,495.15,495.57,12151.0,470.8558,471.2831,470.1532,470.552,12151.0
2022-05-02 14:40:00,495.72,495.88,493.34,493.6,20479.0,470.6944,470.8463,468.4346,468.6814,20479.0
2022-05-02 14:45:00,493.97,495.39,493.82,494.73,15875.0,469.0328,470.3811,468.8903,469.7544,15875.0
2022-05-02 14:50:00,494.62,494.98,493.34,494.36,24174.0,469.65,469.9918,468.4346,469.4031,24174.0
2022-05-02 14:55:00,494.23,494.62,493.37,494.16,21194.0,469.2796,469.65,468.4631,469.2132,21194.0
2022-05-02 15:00:00,493.94,495.47,493.53,494.93,25403.0,469.0043,470.457,468.615,469.9443,25403.0
2022-05-02 15:05:00,494.94,495.9,494.37,495.89,22284.0,469.9538,470.8653,469.4126,470.8558,22284.0
2022-05-02 15:10:00,495.96,497.27,495.36,497.2,17986.0,470.9223,472.1662,470.3526,472.0997,17986.0
2022-05-02 15:15:00,496.94,497.73,496.49,497.71,19423.0,471.8528,472.603,471.4255,472.584,19423.0
2022-05-02 15:20:00,497.73,500.54,497.7,500.4,26398.0,472.603,475.2711,472.5745,475.1382,26398.0
2022-05-02 15:25:00,500.25,500.66,499.11,499.6,18199.0,474.9957,475.385,473.9133,474.3785,18199.0
2022-05-02 15:30:00,499.45,501.15,499.45,501.06,46196.0,474.2361,475.8503,474.2361,475.7648,46196.0
2022-05-02 15:35:00,501.06,501.37,499.69,500.14,25652.0,475.7648,476.0592,474.464,474.8913,25652.0
2022-05-02 15:40:00,500.3,501.39,499.48,499.58,29631.0,475.0432,476.0782,474.2646,474.3596,29631.0
2022-05-02 15:45:00,499.52,501.27,499.37,501.19,28229.0,474.3026,475.9642,474.1602,475.8883,28229.0
2022-05-02 15:50:00,501.41,501.56,500.19,501.16,34019.0,476.0972,476.2396,474.9388,475.8598,34019.0
2022-05-02 15:55:00,500.94,501.65,500.46,501.58,94579.0,475.6509,476.3251,475.1951,476.2586,94579.0
2022-05-03 09:30:00,501.13,504.67,501.13,504.48,52785.0,475.8313,479.1926,475.8313,479.0122,52785.0
2022-05-03 09:35:00,504.41,505.52,501.64,502.73,17187.0,478.9457,479.9997,476.3156,477.3505,17187.0
2022-05-03 09:40:00,503.23,504.81,502.13,504.28,14249.0,477.8253,479.3255,476.7808,478.8223,14249.0
2022-05-03 09:45:00,503.53,504.34,501.81,504.05,19684.0,478.1101,478.8793,476.477,478.6039,19684.0
2022-05-03 09:50:00,503.67,504.45,502.83,503.82,17258.0,478.2431,478.9837,477.4455,478.3855,17258.0
2022-05-03 09:55:00,504.06,504.19,502.92,503.32,16893.0,478.6134,478.7368,477.5309,477.9107,16893.0
2022-05-03 10:00:00,503.91,503.91,502.11,502.38,16784.0,478.471,478.471,476.7618,477.0182,16784.0
2022-05-03 10:05:00,502.52,502.75,501.02,501.39,30260.0,477.1511,477.3695,475.7269,476.0782,30260.0
2022-05-03 10:10:00,501.2,502.45,501.05,502.17,31981.0,475.8978,477.0847,475.7553,476.8188,31981.0
2022-05-03 10:15:00,502.11,502.84,501.57,502.4,42237.0,476.7618,477.455,476.2491,477.0372,42237.0
2022-05-03 10:20:00,502.37,503.28,501.48,502.04,23879.0,477.0087,477.8728,476.1636,476.6954,23879.0
2022-05-03 10:25:00,502.08,502.08,501.35,501.9,36962.0,476.7333,476.7333,476.0402,476.5624,36962.0
2022-05-03 10:30:00,502.0,503.92,501.99,503.26,39890.0,476.6574,478.4805,476.6479,477.8538,39890.0
2022-05-03 10:35:00,503.22,503.3,502.02,502.6,20534.0,477.8158,477.8918,476.6764,477.2271,20534.0
2022-05-03 10:40:00,502.75,502.75,501.92,502.18,8891.0,477.3695,477.3695,476.5814,476.8283,8891.0
2022-05-03 10:45:00,502.06,502.14,500.84,500.9,14493.0,476.7144,476.7903,475.5559,475.6129,14493.0
2022-05-03 10:50:00,500.83,501.4,499.74,499.95,17491.0,475.5465,476.0877,474.5115,474.7109,17491.0
2022-05-03 10:55:00,499.8,500.93,499.8,500.08,20140.0,474.5684,475.6414,474.5684,474.8343,20140.0
2022-05-03 11:00:00,500.06,501.59,499.86,501.59,19676.0,474.8153,476.2681,474.6254,476.2681,19676.0
2022-05-03 11:05:00,501.64,502.01,501.16,501.67,27352.0,476.3156,476.6669,475.8598,476.344,27352.0
2022-05-03 11:10:00,501.76,501.82,500.06,500.95,38631.0,476.4295,476.4865,474.8153,475.6604,38631.0
2022-05-03 11:15:00,501.06,502.35,501.02,502.35,23048.0,475.7648,476.9897,475.7269,476.9897,23048.0
2022-05-03 11:20:00,502.08,502.51,501.87,502.19,13100.0,476.7333,477.1416,476.5339,476.8378,13100.0
2022-05-03 11:25:00,502.27,502.77,502.25,502.68,13932.0,476.9138,477.3885,476.8948,477.3031,13932.0
2022-05-03 11:30:00,502.56,503.0,502.38,502.74,28507.0,477.1891,477.6069,477.0182,477.36,28507.0
2022-05-03 11:35:00,502.84,502.85,501.85,501.9,9615.0,477.455,477.4645,476.515,476.5624,9615.0
2022-05-03 11:40:00,501.76,502.02,500.34,500.58,14058.0,476.4295,476.6764,475.0812,475.3091,14058.0
2022-05-03 11:45:00,500.72,500.72,499.81,499.93,15743.0,475.442,475.442,474.5779,474.6919,15743.0
2022-05-03 11:50:00,499.76,500.15,499.15,499.33,11283.0,474.5305,474.9008,473.9513,474.1222,11283.0
2022-05-03 11:55:00,499.56,500.07,499.22,499.97,15874.0,474.3406,474.8248,474.0177,474.7299,15874.0
2022-05-03 12:00:00,499.85,500.86,499.83,500.67,14388.0,474.6159,475.5749,474.5969,475.3945,14388.0
2022-05-03 12:05:00,500.5,500.58,498.13,498.13,16826.0,475.2331,475.3091,472.9828,472.9828,16826.0
2022-05-03 12:10:00,498.14,498.53,497.48,498.53,17842.0,472.9923,473.3626,472.3656,473.3626,17842.0
2022-05-03 12:15:00,498.38,499.65,498.27,499.54,13044.0,473.2201,474.426,473.1157,474.3216,13044.0
2022-05-03 12:20:00,499.51,501.11,499.51,500.93,15356.0,474.2931,475.8123,474.2931,475.6414,15356.0
2022-05-03 12:25:00,500.83,501.72,500.2,500.2,19124.0,475.5465,476.3915,474.9483,474.9483,19124.0
2022-05-03 12:30:00,500.1,500.1,498.96,498.97,10482.0,474.8533,474.8533,473.7709,473.7804,10482.0
2022-05-03 12:35:00,499.13,500.06,499.12,499.56,9613.0,473.9323,474.8153,473.9228,474.3406,9613.0
2022-05-03 12:40:00,499.48,500.22,499.37,499.81,6821.0,474.2646,474.9672,474.1602,474.5779,6821.0
2022-05-03 12:45:00,499.63,500.0,499.2,499.4,6040.0,474.407,474.7584,473.9987,474.1886,6040.0
2022-05-03 12:50:00,499.32,499.85,499.24,499.39,8880.0,474.1127,474.6159,474.0367,474.1791,8880.0
2022-05-03 12:55:00,499.19,500.4,498.78,500.13,8418.0,473.9892,475.1382,473.5999,474.8818,8418.0
2022-05-03 13:00:00,500.79,501.16,500.08,500.38,5406.0,475.5085,475.8598,474.8343,475.1192,5406.0
2022-05-03 13:05:00,500.44,501.24,500.3,501.24,7647.0,475.1761,475.9358,475.0432,475.9358,7647.0
2022-05-03 13:10:00,501.31,501.45,500.66,501.03,6156.0,476.0022,476.1352,475.385,475.7364,6156.0
2022-05-03 13:15:00,501.36,501.37,500.88,501.04,6814.0,476.0497,476.0592,475.5939,475.7459,6814.0
2022-05-03 13:20:00,501.29,501.68,500.88,501.37,13462.0,475.9832,476.3535,475.5939,476.0592,13462.0
2022-05-03 13:25:00,501.25,501.67,500.88,501.46,8672.0,475.9452,476.344,475.5939,476.1446,8672.0
2022-05-03 13:30:00,501.47,501.82,501.04,501.53,7466.0,476.1541,476.4865,475.7459,476.2111,7466.0
2022-05-03 13:35:00,501.77,501.85,501.23,501.84,9588.0,476.439,476.515,475.9263,476.5055,9588.0
2022-05-03 13:40:00,501.89,501.89,501.22,501.65,5624.0,476.5529,476.5529,475.9168,476.3251,5624.0
2022-05-03 13:45:00,501.52,501.9,501.23,501.53,4735.0,476.2016,476.5624,475.9263,476.2111,4735.0
2022-05-03 13:50:00,501.55,501.87,501.15,501.31,8094.0,476.2301,476.5339,475.8503,476.0022,8094.0
2022-05-03 13:55:00,501.31,501.33,500.83,500.99,11575.0,476.0022,476.0212,475.5465,475.6984,11575.0
2022-05-03 14:00:00,500.86,501.0,499.93,500.96,10934.0,475.5749,475.7079,474.6919,475.6699,10934.0
2022-05-03 14:05:00,500.62,500.79,500.09,500.48,11164.0,475.3471,475.5085,474.8438,475.2141,11164.0
2022-05-03 14:10:00,500.36,500.63,499.71,499.76,7203.0,475.1002,475.3565,474.483,474.5305,7203.0
2022-05-03 14:15:00,499.63,500.29,499.63,500.1,11561.0,474.407,475.0337,474.407,474.8533,11561.0
2022-05-03 14:20:00,499.91,499.91,499.35,499.35,6494.0,474.6729,474.6729,474.1412,474.1412,6494.0
2022-05-03 14:25:00,499.36,499.47,498.65,498.65,11783.0,474.1507,474.2551,473.4765,473.4765,11783.0
2022-05-03 14:30:00,498.72,499.03,498.41,498.59,7549.0,473.543,473.8373,473.2486,473.4195,7549.0
2022-05-03 14:35:00,498.53,500.12,498.53,498.89,6977.0,473.3626,474.8723,473.3626,473.7044,6977.0
2022-05-03 14:40:00,498.64,499.24,498.4,499.1,14242.0,473.467,474.0367,473.2391,473.9038,14242.0
2022-05-03 14:45:00,499.1,499.61,498.1,499.44,8349.0,473.9038,474.388,472.9543,474.2266,8349.0
2022-05-03 14:50:00,499.43,500.16,499.14,499.67,6103.0,474.2171,474.9103,473.9418,474.445,6103.0
2022-05-03 14:55:00,499.75,500.75,499.35,500.6,9477.0,474.521,475.4705,474.1412,475.3281,9477.0
2022-05-03 15:00:00,500.71,501.42,500.43,501.17,7271.0,475.4325,476.1067,475.1666,475.8693,7271.0
2022-05-03 15:05:00,501.0,502.02,500.95,501.74,7012.0,475.7079,476.6764,475.6604,476.4105,7012.0
2022-05-03 15:10:00,501.7,502.23,501.48,501.85,8110.0,476.3725,476.8758,476.1636,476.515,8110.0
2022-05-03 15:15:00,501.84,501.99,500.85,500.85,7117.0,476.5055,476.6479,475.5654,475.5654,7117.0
2022-05-03 15:20:00,501.16,501.86,499.91,500.68,9975.0,475.8598,476.5245,474.6729,475.404,9975.0
2022-05-03 15:25:00,500.7,501.15,500.23,500.48,11278.0,475.423,475.8503,474.9767,475.2141,11278.0
2022-05-03 15:30:00,500.45,501.06,499.8,501.06,9762.0,475.1856,475.7648,474.5684,475.7648,9762.0
2022-05-03 15:35:00,501.0,501.18,499.24,499.58,9505.0,475.7079,475.8788,474.0367,474.3596,9505.0
2022-05-03 15:40:00,499.44,499.46,498.14,498.43,15034.0,474.2266,474.2456,472.9923,473.2676,15034.0
2022-05-03 15:45:00,498.39,499.52,497.73,498.75,25819.0,473.2296,474.3026,472.603,473.5715,25819.0
2022-05-03 15:50:00,498.63,500.46,497.86,500.07,30076.0,473.4575,475.1951,472.7264,474.8248,30076.0
2022-05-03 15:55:00,500.11,500.14,499.01,499.34,65399.0,474.8628,474.8913,473.8183,474.1317,65399.0
2022-05-04 09:30:00,499.5,500.3,497.08,497.18,51860.0,474.2836,475.0432,471.9858,472.0807,51860.0
2022-05-04 09:35:00,497.06,497.3,494.17,494.47,32419.0,471.9668,472.1947,469.2227,469.5075,32419.0
2022-05-04 09:40:00,494.33,496.33,493.93,495.49,29283.0,469.3746,471.2736,468.9948,470.476,29283.0
2022-05-04 09:45:00,495.3,497.06,494.22,494.22,22148.0,470.2956,471.9668,469.2701,469.2701,22148.0
2022-05-04 09:50:00,494.31,495.51,493.25,495.23,26294.0,469.3556,470.495,468.3491,470.2292,26294.0
2022-05-04 09:55:00,495.22,495.8,494.68,495.0,20735.0,470.2197,470.7704,469.7069,470.0108,20735.0
2022-05-04 10:00:00,495.02,495.22,493.21,494.51,22142.0,470.0298,470.2197,468.3111,469.5455,22142.0
2022-05-04 10:05:00,494.5,494.51,493.53,494.4,16248.0,469.536,469.5455,468.615,469.4411,16248.0
2022-05-04 10:10:00,494.43,495.4,494.14,494.25,12000.0,469.4695,470.3906,469.1942,469.2986,12000.0
2022-05-04 10:15:00,494.03,494.65,493.81,494.52,13913.0,469.0897,469.6784,468.8808,469.555,13913.0
2022-05-04 10:20:00,494.43,495.36,494.43,495.22,15891.0,469.4695,470.3526,469.4695,470.2197,15891.0
2022-05-04 10:25:00,495.1,496.54,495.04,495.92,12980.0,470.1057,471.473,470.0488,470.8843,12980.0
2022-05-04 10:30:00,495.97,496.04,493.35,493.37,21601.0,470.9318,470.9983,468.4441,468.4631,21601.0
2022-05-04 10:35:00,493.52,495.8,493.41,495.08,14859.0,468.6055,470.7704,468.501,470.0867,14859.0
2022-05-04 10:40:00,495.13,495.65,494.9,494.98,9351.0,470.1342,470.628,469.9158,469.9918,9351.0
2022-05-04 10:45:00,495.16,495.33,494.53,495.09,28042.0,470.1627,470.3241,469.5645,470.0962,28042.0
2022-05-04 10:50:00,495.25,496.24,494.92,495.8,17040.0,470.2481,471.1882,469.9348,470.7704,17040.0
2022-05-04 10:55:00,495.6,496.46,495.35,496.12,14031.0,470.5805,471.3971,470.3431,471.0742,14031.0
2022-05-04 11:00:00,495.77,496.02,495.19,495.4,20153.0,470.7419,470.9793,470.1912,470.3906,20153.0
2022-05-04 11:05:00,495.52,496.11,495.15,496.0,22006.0,470.5045,471.0647,470.1532,470.9603,22006.0
2022-05-04 11:10:00,495.99,495.99,493.75,493.75,22462.0,470.9508,470.9508,468.8239,468.8239,22462.0
2022-05-04 11:15:00,494.11,494.16,493.09,493.89,19577.0,469.1657,469.2132,468.1972,468.9568,19577.0
2022-05-04 11:20:00,493.92,494.31,493.3,494.02,14687.0,468.9853,469.3556,468.3966,469.0802,14687.0
2022-05-04 11:25:00,493.99,494.56,493.99,494.08,14006.0,469.0518,469.593,469.0518,469.1372,14006.0
2022-05-04 11:30:00,494.04,494.78,493.94,494.48,13726.0,469.0992,469.8019,469.0043,469.517,13726.0
2022-05-04 11:35:00,494.45,494.63,493.79,494.04,14271.0,469.4885,469.6594,468.8619,469.0992,14271.0
2022-05-04 11:40:00,493.74,494.77,493.65,494.49,9770.0,468.8144,469.7924,468.7289,469.5265,9770.0
2022-05-04 11:45:00,494.49,494.82,494.15,494.76,12182.0,469.5265,469.8399,469.2037,469.7829,12182.0
2022-05-04 11:50:00,494.83,495.41,494.3,495.4,11761.0,469.8494,470.4001,469.3461,470.3906,11761.0
2022-05-04 11:55:00,495.54,495.64,494.87,495.23,15388.0,470.5235,470.6185,469.8873,470.2292,15388.0
2022-05-04 12:00:00,495.26,495.6,495.1,495.23,10158.0,470.2576,470.5805,470.1057,470.2292,10158.0
2022-05-04 12:05:00,495.17,495.97,495.05,495.8,11907.0,470.1722,470.9318,470.0582,470.7704,11907.0
2022-05-04 12:10:00,495.63,495.66,494.8,494.81,14462.0,470.609,470.6375,469.8209,469.8304,14462.0
2022-05-04 12:15:00,494.77,495.67,494.71,495.61,15872.0,469.7924,470.6469,469.7354,470.59,15872.0
2022-05-04 12:20:00,495.69,496.16,495.65,495.75,51409.0,470.6659,471.1122,470.628,470.7229,51409.0
2022-05-04 12:25:00,495.76,496.28,495.5,495.5,26180.0,470.7324,471.2262,470.4855,470.4855,26180.0
2022-05-04 12:30:00,495.47,495.91,495.12,495.89,15203.0,470.457,470.8748,470.1247,470.8558,15203.0
2022-05-04 12:35:00,495.79,496.25,495.66,496.11,16554.0,470.7609,471.1977,470.6375,471.0647,16554.0
2022-05-04 12:40:00,496.16,496.2,495.7,495.87,17372.0,471.1122,471.1502,470.6754,470.8368,17372.0
2022-05-04 12:45:00,495.86,496.13,495.43,496.03,29193.0,470.8274,471.0837,470.4191,470.9888,29193.0
2022-05-04 12:50:00,496.03,496.42,495.81,496.17,50326.0,470.9888,471.3591,470.7799,471.1217,50326.0
2022-05-04 12:55:00,496.21,496.63,495.79,496.09,29533.0,471.1597,471.5585,470.7609,471.0457,29533.0
2022-05-04 13:00:00,496.09,496.32,495.31,495.65,23616.0,471.0457,471.2641,470.3051,470.628,23616.0
2022-05-04 13:05:00,495.62,496.36,495.57,496.21,9956.0,470.5995,471.3021,470.552,471.1597,9956.0
2022-05-04 13:10:00,496.12,496.14,494.94,495.86,12828.0,471.0742,471.0932,469.9538,470.8274,12828.0
2022-05-04 13:15:00,495.86,496.95,495.85,496.5,15367.0,470.8274,471.8623,470.8179,471.435,15367.0
2022-05-04 13:20:00,496.59,496.85,496.22,496.69,23283.0,471.5205,471.7674,471.1692,471.6155,23283.0
2022-05-04 13:25:00,496.92,496.93,496.15,496.45,13950.0,471.8338,471.8433,471.1027,471.3876,13950.0
2022-05-04 13:30:00,496.42,496.71,495.74,496.57,13046.0,471.3591,471.6344,470.7134,471.5015,13046.0
2022-05-04 13:35:00,496.7,496.72,495.9,496.56,14351.0,471.6249,471.6439,470.8653,471.492,14351.0
2022-05-04 13:40:00,496.44,496.97,496.37,496.65,14292.0,471.3781,471.8813,471.3116,471.5775,14292.0
2022-05-04 13:45:00,496.68,496.88,496.43,496.43,25073.0,471.606,471.7959,471.3686,471.3686,25073.0
2022-05-04 13:50:00,496.49,496.52,495.81,496.45,16780.0,471.4255,471.454,470.7799,471.3876,16780.0
2022-05-04 13:55:00,496.7,496.98,495.89,496.12,28226.0,471.6249,471.8908,470.8558,471.0742,28226.0
2022-05-04 14:00:00,496.52,497.39,495.5,496.38,38569.0,471.454,472.2801,470.4855,471.3211,38569.0
2022-05-04 14:05:00,496.47,497.24,496.0,496.7,29752.0,471.4066,472.1377,470.9603,471.6249,29752.0
2022-05-04 14:10:00,496.73,497.23,496.32,496.42,27487.0,471.6534,472.1282,471.2641,471.3591,27487.0
2022-05-04 14:15:00,496.25,497.06,495.71,495.84,15312.0,471.1977,471.9668,470.6849,470.8084,15312.0
2022-05-04 14:20:00,495.63,496.65,495.24,496.64,21957.0,470.609,471.5775,470.2387,471.568,21957.0
2022-05-04 14:25:00,496.77,497.88,496.16,497.05,52196.0,471.6914,472.7454,471.1122,471.9573,52196.0
2022-05-04 14:30:00,497.26,497.59,493.78,494.02,30731.0,472.1567,472.47,468.8524,469.0802,30731.0
2022-05-04 14:35:00,494.01,496.75,493.37,496.02,23044.0,469.0707,471.6724,468.4631,470.9793,23044.0
2022-05-04 14:40:00,495.97,498.06,495.94,496.85,52907.0,470.9318,472.9163,470.9033,471.7674,52907.0
2022-05-04 14:45:00,496.87,500.03,496.86,499.56,60920.0,471.7864,474.7868,471.7769,474.3406,60920.0
2022-05-04 14:50:00,499.84,502.63,499.51,502.28,40004.0,474.6064,477.2556,474.2931,476.9233,40004.0
2022-05-04 14:55:00,502.16,502.88,501.02,501.59,28317.0,476.8093,477.493,475.7269,476.2681,28317.0
2022-05-04 15:00:00,501.59,502.38,500.8,501.66,74564.0,476.2681,477.0182,475.518,476.3346,74564.0
2022-05-04 15:05:00,501.71,502.02,501.26,501.69,34875.0,476.382,476.6764,475.9547,476.363,34875.0
2022-05-04 15:10:00,501.69,502.19,501.22,501.83,76000.0,476.363,476.8378,475.9168,476.496,76000.0
2022-05-04 15:15:00,501.67,502.36,501.48,502.36,53698.0,476.344,476.9992,476.1636,476.9992,53698.0
2022-05-04 15:20:00,502.76,504.39,502.66,504.24,27385.0,477.379,478.9267,477.2841,478.7843,27385.0
2022-05-04 15:25:00,504.3,505.48,504.29,505.44,22553.0,478.8413,479.9617,478.8318,479.9237,22553.0
2022-05-04 15:30:00,505.68,507.9,505.32,507.79,24565.0,480.1516,482.2595,479.8098,482.1551,24565.0
2022-05-04 15:35:00,507.79,508.03,507.0,507.78,36532.0,482.1551,482.383,481.405,482.1456,36532.0
2022-05-04 15:40:00,507.78,508.34,506.77,508.08,43497.0,482.1456,482.6773,481.1866,482.4304,43497.0
2022-05-04 15:45:00,508.16,509.62,508.08,509.47,64507.0,482.5064,483.8927,482.4304,483.7503,64507.0
2022-05-04 15:50:00,509.65,509.77,508.57,508.7,53435.0,483.9212,484.0351,482.8957,483.0191,53435.0
2022-05-04 15:55:00,508.67,508.94,507.34,507.62,152116.0,482.9907,483.247,481.7278,481.9937,152116.0
2022-05-05 09:30:00,507.21,509.49,506.63,507.57,55276.0,481.6044,483.7693,481.0536,481.9462,55276.0
2022-05-05 09:35:00,508.22,510.67,507.96,508.75,18684.0,482.5634,484.8897,482.3165,483.0666,18684.0
2022-05-05 09:40:00,509.09,510.54,508.72,508.72,15639.0,483.3895,484.7663,483.0381,483.0381,15639.0
2022-05-05 09:45:00,508.98,510.11,507.16,507.35,20174.0,483.285,484.358,481.5569,481.7373,20174.0
2022-05-05 09:50:00,507.58,508.4,506.75,506.93,16994.0,481.9557,482.7343,481.1676,481.3385,16994.0
2022-05-05 09:55:00,507.1,507.58,505.51,505.65,18261.0,481.4999,481.9557,479.9902,480.1231,18261.0
2022-05-05 10:00:00,505.67,505.67,504.37,504.38,14021.0,480.1421,480.1421,478.9077,478.9172,14021.0
2022-05-05 10:05:00,504.3,504.37,499.22,500.13,39837.0,478.8413,478.9077,474.0177,474.8818,39837.0
2022-05-05 10:10:00,500.21,501.88,499.89,501.65,21495.0,474.9578,476.5434,474.6539,476.3251,21495.0
2022-05-05 10:15:00,501.52,501.72,500.49,501.65,11506.0,476.2016,476.3915,475.2236,476.3251,11506.0
2022-05-05 10:20:00,501.64,501.89,498.75,499.67,17655.0,476.3156,476.5529,473.5715,474.445,17655.0
2022-05-05 10:25:00,499.91,501.78,499.85,500.86,21779.0,474.6729,476.4485,474.6159,475.5749,21779.0
2022-05-05 10:30:00,500.72,501.94,500.66,501.43,13220.0,475.442,476.6004,475.385,476.1162,13220.0
2022-05-05 10:35:00,501.59,502.66,501.12,501.54,13340.0,476.2681,477.2841,475.8218,476.2206,13340.0
2022-05-05 10:40:00,501.37,501.45,499.57,499.9,13842.0,476.0592,476.1352,474.3501,474.6634,13842.0
2022-05-05 10:45:00,499.73,500.35,496.33,496.53,28387.0,474.502,475.0907,471.2736,471.4635,28387.0
2022-05-05 10:50:00,496.12,496.94,494.8,495.63,26587.0,471.0742,471.8528,469.8209,470.609,26587.0
2022-05-05 10:55:00,495.87,496.06,495.24,495.84,29940.0,470.8368,471.0173,470.2387,470.8084,29940.0
2022-05-05 11:00:00,495.83,496.32,493.74,494.57,61103.0,470.7989,471.2641,468.8144,469.6025,61103.0
2022-05-05 11:05:00,494.52,495.74,493.5,494.35,15326.0,469.555,470.7134,468.5865,469.3936,15326.0
2022-05-05 11:10:00,494.41,494.65,493.65,494.13,12283.0,469.4506,469.6784,468.7289,469.1847,12283.0
2022-05-05 11:15:00,494.04,494.11,492.82,493.43,15381.0,469.0992,469.1657,467.9408,468.52,15381.0
2022-05-05 11:20:00,493.35,493.35,491.33,491.33,21632.0,468.4441,468.4441,466.526,466.526,21632.0
2022-05-05 11:25:00,491.48,493.55,491.33,493.55,16115.0,466.6685,468.634,466.526,468.634,16115.0
2022-05-05 11:30:00,493.57,495.41,493.54,495.1,11979.0,468.653,470.4001,468.6245,470.1057,11979.0
2022-05-05 11:35:00,495.24,495.74,494.83,495.5,10667.0,470.2387,470.7134,469.8494,470.4855,10667.0
2022-05-05 11:40:00,495.56,495.84,493.77,493.77,12549.0,470.5425,470.8084,468.8429,468.8429,12549.0
2022-05-05 11:45:00,493.76,493.76,492.4,493.11,12475.0,468.8334,468.8334,467.542,468.2162,12475.0
2022-05-05 11:50:00,493.05,493.05,490.5,490.56,26221.0,468.1592,468.1592,465.7379,465.7949,26221.0
2022-05-05 11:55:00,490.72,491.26,490.31,490.39,10628.0,465.9468,466.4596,465.5575,465.6335,10628.0
2022-05-05 12:00:00,490.31,491.64,489.23,491.52,14528.0,465.5575,466.8204,464.5321,466.7065,14528.0
2022-05-05 12:05:00,491.59,494.0,491.59,493.71,11285.0,466.7729,469.0613,466.7729,468.7859,11285.0
2022-05-05 12:10:00,493.63,493.71,492.09,493.22,20021.0,468.7099,468.7859,467.2477,468.3206,20021.0
2022-05-05 12:15:00,493.43,493.6,492.18,492.42,11958.0,468.52,468.6814,467.3331,467.561,11958.0
2022-05-05 12:20:00,492.54,493.13,491.19,491.62,16642.0,467.675,468.2352,466.3931,466.8014,16642.0
2022-05-05 12:25:00,492.12,493.58,491.81,492.56,14552.0,467.2762,468.6625,466.9818,467.6939,14552.0
2022-05-05 12:30:00,492.35,493.83,492.26,493.01,9750.0,467.4946,468.8998,467.4091,468.1212,9750.0
2022-05-05 12:35:00,492.8,492.99,491.64,492.19,8543.0,467.9218,468.1022,466.8204,467.3426,8543.0
2022-05-05 12:40:00,492.09,492.14,491.38,491.8,15158.0,467.2477,467.2952,466.5735,466.9723,15158.0
2022-05-05 12:45:00,491.58,491.85,490.74,491.66,15776.0,466.7634,467.0198,465.9658,466.8394,15776.0
2022-05-05 12:50:00,491.67,493.52,491.67,493.17,6238.0,466.8489,468.6055,466.8489,468.2732,6238.0
2022-05-05 12:55:00,493.29,493.93,492.64,492.89,11954.0,468.3871,468.9948,467.7699,468.0073,11954.0
2022-05-05 13:00:00,493.06,494.76,492.99,494.74,7218.0,468.1687,469.7829,468.1022,469.7639,7218.0
2022-05-05 13:05:00,494.76,495.37,494.19,494.67,6921.0,469.7829,470.3621,469.2417,469.6974,6921.0
2022-05-05 13:10:00,494.58,494.78,493.0,493.04,8327.0,469.612,469.8019,468.1117,468.1497,8327.0
2022-05-05 13:15:00,493.13,493.71,492.27,493.7,8558.0,468.2352,468.7859,467.4186,468.7764,8558.0
2022-05-05 13:20:00,493.29,494.04,493.12,493.88,4147.0,468.3871,469.0992,468.2257,468.9473,4147.0
2022-05-05 13:25:00,494.04,494.36,493.09,494.18,9747.0,469.0992,469.4031,468.1972,469.2322,9747.0
2022-05-05 13:30:00,494.14,494.14,492.79,493.05,11664.0,469.1942,469.1942,467.9123,468.1592,11664.0
2022-05-05 13:35:00,493.12,495.0,492.75,493.46,11808.0,468.2257,470.0108,467.8744,468.5485,11808.0
2022-05-05 13:40:00,493.61,494.92,493.06,494.01,12322.0,468.6909,469.9348,468.1687,469.0707,12322.0
2022-05-05 13:45:00,493.69,494.04,492.64,493.01,9677.0,468.7669,469.0992,467.7699,468.1212,9677.0
2022-05-05 13:50:00,492.89,493.0,491.72,492.9,9791.0,468.0073,468.1117,466.8964,468.0168,9791.0
2022-05-05 13:55:00,492.81,493.22,492.12,493.01,8725.0,467.9313,468.3206,467.2762,468.1212,8725.0
2022-05-05 14:00:00,492.89,493.32,492.78,493.32,6451.0,468.0073,468.4156,467.9028,468.4156,6451.0
2022-05-05 14:05:00,493.4,494.1,492.98,493.98,5315.0,468.4915,469.1562,468.0927,469.0423,5315.0
2022-05-05 14:10:00,494.13,494.28,493.29,493.63,6746.0,469.1847,469.3271,468.3871,468.7099,6746.0
2022-05-05 14:15:00,493.76,495.38,493.55,495.38,9657.0,468.8334,470.3716,468.634,470.3716,9657.0
2022-05-05 14:20:00,495.52,495.76,493.95,494.31,10436.0,470.5045,470.7324,469.0138,469.3556,10436.0
2022-05-05 14:25:00,494.02,494.02,492.63,492.65,9002.0,469.0802,469.0802,467.7604,467.7794,9002.0
2022-05-05 14:30:00,492.62,492.94,491.53,491.77,12044.0,467.7509,468.0548,466.7159,466.9438,12044.0
2022-05-05 14:35:00,491.55,492.61,491.35,492.5,14055.0,466.7349,467.7414,466.545,467.637,14055.0
2022-05-05 14:40:00,492.34,492.38,491.23,491.23,8399.0,467.4851,467.523,466.4311,466.4311,8399.0
2022-05-05 14:45:00,491.54,492.92,491.38,492.69,8710.0,466.7254,468.0358,466.5735,467.8174,8710.0
2022-05-05 14:50:00,492.49,494.07,492.49,492.81,8406.0,467.6275,469.1277,467.6275,467.9313,8406.0
2022-05-05 14:55:00,492.73,493.12,492.01,493.12,11453.0,467.8554,468.2257,467.1717,468.2257,11453.0
2022-05-05 15:00:00,493.28,493.28,491.11,491.48,16466.0,468.3776,468.3776,466.3171,466.6685,16466.0
2022-05-05 15:05:00,491.16,491.77,490.42,490.91,12023.0,466.3646,466.9438,465.662,466.1272,12023.0
2022-05-05 15:10:00,490.93,491.27,489.51,489.7,14108.0,466.1462,466.4691,464.7979,464.9783,14108.0
2022-05-05 15:15:00,490.0,490.35,489.39,490.23,12352.0,465.2632,465.5955,464.684,465.4816,12352.0
2022-05-05 15:20:00,490.24,490.44,489.56,490.29,14550.0,465.4911,465.681,464.8454,465.5385,14550.0
2022-05-05 15:25:00,490.2,491.51,489.82,490.56,14789.0,465.4531,466.697,465.0923,465.7949,14789.0
2022-05-05 15:30:00,490.34,491.53,489.5,491.19,19397.0,465.586,466.7159,464.7884,466.3931,19397.0
2022-05-05 15:35:00,491.54,492.66,490.51,491.61,27787.0,466.7254,467.7889,465.7474,466.7919,27787.0
2022-05-05 15:40:00,491.53,492.53,491.45,491.68,27699.0,466.7159,467.6655,466.64,466.8584,27699.0
2022-05-05 15:45:00,491.99,492.65,490.0,490.56,37341.0,467.1527,467.7794,465.2632,465.7949,37341.0
2022-05-05 15:50:00,490.8,495.2,490.8,493.52,63077.0,466.0228,470.2007,466.0228,468.6055,63077.0
2022-05-05 15:55:00,493.59,495.41,493.47,495.41,136926.0,468.672,470.4001,468.558,470.4001,136926.0
2022-05-06 09:30:00,485.01,490.55,485.0,489.51,103479.0,460.5251,465.7854,460.5156,464.7979,103479.0
2022-05-06 09:35:00,490.0,490.34,488.34,488.94,54214.0,465.2632,465.586,463.687,464.2567,54214.0
2022-05-06 09:40:00,488.93,491.89,488.81,490.2,23944.0,464.2472,467.0578,464.1333,465.4531,23944.0
2022-05-06 09:45:00,490.49,492.56,489.11,491.85,27934.0,465.7284,467.6939,464.4181,467.0198,27934.0
2022-05-06 09:50:00,491.95,494.6,491.54,494.11,33612.0,467.1147,469.631,466.7254,469.1657,33612.0
2022-05-06 09:55:00,494.43,494.74,493.06,493.93,25354.0,469.4695,469.7639,468.1687,468.9948,25354.0
2022-05-06 10:00:00,493.81,494.72,492.02,493.78,24112.0,468.8808,469.7449,467.1812,468.8524,24112.0
2022-05-06 10:05:00,494.13,494.77,493.18,494.77,16840.0,469.1847,469.7924,468.2826,469.7924,16840.0
2022-05-06 10:10:00,494.38,495.9,493.94,493.94,17839.0,469.4221,470.8653,469.0043,469.0043,17839.0
2022-05-06 10:15:00,494.2,498.08,493.75,498.08,26834.0,469.2512,472.9353,468.8239,472.9353,26834.0
2022-05-06 10:20:00,498.08,500.01,497.33,500.0,57861.0,472.9353,474.7678,472.2231,474.7584,57861.0
2022-05-06 10:25:00,500.05,500.3,497.09,497.19,32063.0,474.8058,475.0432,471.9953,472.0902,32063.0
2022-05-06 10:30:00,497.71,498.75,497.61,498.07,14977.0,472.584,473.5715,472.489,472.9258,14977.0
2022-05-06 10:35:00,498.11,498.11,495.74,496.28,16266.0,472.9638,472.9638,470.7134,471.2262,16266.0
2022-05-06 10:40:00,496.84,498.16,496.59,497.07,10180.0,471.7579,473.0112,471.5205,471.9763,10180.0
2022-05-06 10:45:00,497.05,499.02,497.0,498.02,17162.0,471.9573,473.8278,471.9098,472.8783,17162.0
2022-05-06 10:50:00,498.04,498.35,496.26,498.22,12700.0,472.8973,473.1917,471.2072,473.0682,12700.0
2022-05-06 10:55:00,498.35,498.86,496.91,497.62,11435.0,473.1917,473.6759,471.8243,472.4985,11435.0
2022-05-06 11:00:00,497.62,497.62,496.42,497.21,11586.0,472.4985,472.4985,471.3591,472.1092,11586.0
2022-05-06 11:05:00,497.06,497.87,496.79,496.87,17151.0,471.9668,472.7359,471.7104,471.7864,17151.0
2022-05-06 11:10:00,496.74,496.78,495.8,496.43,16205.0,471.6629,471.7009,470.7704,471.3686,16205.0
2022-05-06 11:15:00,496.49,497.62,496.39,496.86,14362.0,471.4255,472.4985,471.3306,471.7769,14362.0
2022-05-06 11:20:00,496.78,498.5,496.42,497.22,11075.0,471.7009,473.3341,471.3591,472.1187,11075.0
2022-05-06 11:25:00,497.1,497.36,495.81,495.99,13243.0,472.0048,472.2516,470.7799,470.9508,13243.0
2022-05-06 11:30:00,496.13,496.27,493.35,493.8,18011.0,471.0837,471.2167,468.4441,468.8713,18011.0
2022-05-06 11:35:00,493.74,493.74,492.3,492.4,11977.0,468.8144,468.8144,467.4471,467.542,11977.0
2022-05-06 11:40:00,492.28,492.84,491.97,492.09,11106.0,467.4281,467.9598,467.1337,467.2477,11106.0
2022-05-06 11:45:00,492.25,492.77,491.24,492.76,8267.0,467.3996,467.8933,466.4406,467.8839,8267.0
2022-05-06 11:50:00,492.5,493.16,491.72,491.88,13102.0,467.637,468.2637,466.8964,467.0483,13102.0
2022-05-06 11:55:00,491.88,492.42,491.06,491.74,5330.0,467.0483,467.561,466.2697,466.9153,5330.0
2022-05-06 12:00:00,491.68,493.98,491.5,493.87,9261.0,466.8584,469.0423,466.6875,468.9378,9261.0
2022-05-06 12:05:00,493.89,495.51,493.88,494.2,10265.0,468.9568,470.495,468.9473,469.2512,10265.0
2022-05-06 12:10:00,494.45,494.68,492.73,492.82,5088.0,469.4885,469.7069,467.8554,467.9408,5088.0
2022-05-06 12:15:00,493.0,493.72,492.54,492.57,7995.0,468.1117,468.7954,467.675,467.7034,7995.0
2022-05-06 12:20:00,492.47,494.84,492.47,494.53,8718.0,467.6085,469.8588,467.6085,469.5645,8718.0
2022-05-06 12:25:00,494.69,494.99,493.94,494.88,9138.0,469.7164,470.0013,469.0043,469.8968,9138.0
2022-05-06 12:30:00,494.8,496.0,494.15,495.91,6038.0,469.8209,470.9603,469.2037,470.8748,6038.0
2022-05-06 12:35:00,495.91,496.03,494.48,495.42,5276.0,470.8748,470.9888,469.517,470.4096,5276.0
2022-05-06 12:40:00,495.15,496.1,494.99,495.44,5460.0,470.1532,471.0552,470.0013,470.4286,5460.0
2022-05-06 12:45:00,495.64,496.24,495.63,496.1,9104.0,470.6185,471.1882,470.609,471.0552,9104.0
2022-05-06 12:50:00,495.75,496.2,494.71,496.07,4520.0,470.7229,471.1502,469.7354,471.0268,4520.0
2022-05-06 12:55:00,496.07,497.81,495.95,496.87,8730.0,471.0268,472.6789,470.9128,471.7864,8730.0
2022-05-06 13:00:00,497.01,497.54,496.55,497.53,5694.0,471.9193,472.4225,471.4825,472.413,5694.0
2022-05-06 13:05:00,497.61,497.61,496.15,496.9,13631.0,472.489,472.489,471.1027,471.8149,13631.0
2022-05-06 13:10:00,496.97,497.12,495.91,496.02,7768.0,471.8813,472.0237,470.8748,470.9793,7768.0
2022-05-06 13:15:00,496.12,496.53,495.01,495.24,7504.0,471.0742,471.4635,470.0203,470.2387,7504.0
2022-05-06 13:20:00,495.02,496.44,494.62,495.64,10088.0,470.0298,471.3781,469.65,470.6185,10088.0
2022-05-06 13:25:00,495.71,496.97,495.32,495.97,6238.0,470.6849,471.8813,470.3146,470.9318,6238.0
2022-05-06 13:30:00,495.98,496.83,495.79,496.83,6673.0,470.9413,471.7484,470.7609,471.7484,6673.0
2022-05-06 13:35:00,496.67,497.33,495.39,495.96,9218.0,471.5965,472.2231,470.3811,470.9223,9218.0
2022-05-06 13:40:00,496.24,496.33,495.11,496.09,7521.0,471.1882,471.2736,470.1152,471.0457,7521.0
2022-05-06 13:45:00,496.24,496.52,495.46,495.75,9206.0,471.1882,471.454,470.4475,470.7229,9206.0
2022-05-06 13:50:00,495.61,495.81,494.22,494.85,6565.0,470.59,470.7799,469.2701,469.8683,6565.0
2022-05-06 13:55:00,494.68,495.59,494.55,495.37,8231.0,469.7069,470.571,469.5835,470.3621,8231.0
2022-05-06 14:00:00,495.02,496.12,494.83,495.37,15994.0,470.0298,471.0742,469.8494,470.3621,15994.0
2022-05-06 14:05:00,495.24,495.49,494.62,494.92,12073.0,470.2387,470.476,469.65,469.9348,12073.0
2022-05-06 14:10:00,494.93,496.17,494.87,495.74,14465.0,469.9443,471.1217,469.8873,470.7134,14465.0
2022-05-06 14:15:00,496.14,496.95,496.0,496.49,14333.0,471.0932,471.8623,470.9603,471.4255,14333.0
2022-05-06 14:20:00,496.04,496.15,495.37,495.72,27133.0,470.9983,471.1027,470.3621,470.6944,27133.0
2022-05-06 14:25:00,495.52,495.62,494.55,494.81,9011.0,470.5045,470.5995,469.5835,469.8304,9011.0
2022-05-06 14:30:00,494.88,495.46,494.42,494.7,8300.0,469.8968,470.4475,469.46,469.7259,8300.0
2022-05-06 14:35:00,494.69,495.58,494.42,495.36,12456.0,469.7164,470.5615,469.46,470.3526,12456.0
2022-05-06 14:40:00,495.34,496.18,494.71,494.71,14304.0,470.3336,471.1312,469.7354,469.7354,14304.0
2022-05-06 14:45:00,494.57,496.42,494.57,496.18,7497.0,469.6025,471.3591,469.6025,471.1312,7497.0
2022-05-06 14:50:00,496.17,497.71,496.17,497.63,12325.0,471.1217,472.584,471.1217,472.508,12325.0
2022-05-06 14:55:00,497.74,498.06,496.92,497.22,9317.0,472.6124,472.9163,471.8338,472.1187,9317.0
2022-05-06 15:00:00,496.78,497.29,496.0,497.08,13685.0,471.7009,472.1852,470.9603,471.9858,13685.0
2022-05-06 15:05:00,497.04,497.18,495.58,496.19,9147.0,471.9478,472.0807,470.5615,471.1407,9147.0
2022-05-06 15:10:00,496.23,496.87,495.69,495.69,12232.0,471.1787,471.7864,470.6659,470.6659,12232.0
2022-05-06 15:15:00,495.72,496.66,495.69,496.66,10625.0,470.6944,471.587,470.6659,471.587,10625.0
2022-05-06 15:20:00,496.46,496.5,495.45,496.07,11665.0,471.3971,471.435,470.4381,471.0268,11665.0
2022-05-06 15:25:00,496.0,497.36,495.62,497.17,13115.0,470.9603,472.2516,470.5995,472.0712,13115.0
2022-05-06 15:30:00,496.91,498.19,496.75,498.11,26874.0,471.8243,473.0397,471.6724,472.9638,26874.0
2022-05-06 15:35:00,498.06,501.25,498.06,500.98,33447.0,472.9163,475.9452,472.9163,475.6889,33447.0
2022-05-06 15:40:00,501.21,501.57,499.62,500.06,34463.0,475.9073,476.2491,474.3975,474.8153,34463.0
2022-05-06 15:45:00,500.3,501.14,499.25,500.36,37513.0,475.0432,475.8408,474.0462,475.1002,37513.0
2022-05-06 15:50:00,500.23,501.11,499.74,499.95,40085.0,474.9767,475.8123,474.5115,474.7109,40085.0
2022-05-06 15:55:00,500.17,500.94,499.43,499.82,127292.0,474.9198,475.6509,474.2171,474.5874,127292.0
2022-05-09 09:30:00,490.4,493.23,486.49,487.88,135794.0,465.643,468.3301,461.9304,463.2502,135794.0
2022-05-09 09:35:00,487.7,489.38,485.42,488.89,40542.0,463.0793,464.6745,460.9144,464.2092,40542.0
2022-05-09 09:40:00,488.88,490.7,487.19,490.7,24936.0,464.1997,465.9278,462.595,465.9278,24936.0
2022-05-09 09:45:00,490.07,490.64,488.17,489.5,17843.0,465.3297,465.8709,463.5256,464.7884,17843.0
2022-05-09 09:50:00,489.24,492.17,487.9,490.9,18061.0,464.5416,467.3236,463.2692,466.1178,18061.0
2022-05-09 09:55:00,491.01,493.72,490.62,493.72,22478.0,466.2222,468.7954,465.8519,468.7954,22478.0
2022-05-09 10:00:00,493.08,494.24,491.77,493.0,22663.0,468.1877,469.2891,466.9438,468.1117,22663.0
2022-05-09 10:05:00,492.68,493.86,492.05,492.53,14463.0,467.8079,468.9283,467.2097,467.6655,14463.0
2022-05-09 10:10:00,492.79,494.63,492.44,492.85,15314.0,467.9123,469.6594,467.58,467.9693,15314.0
2022-05-09 10:15:00,492.98,493.78,492.08,492.47,18783.0,468.0927,468.8524,467.2382,467.6085,18783.0
2022-05-09 10:20:00,492.34,492.64,490.48,490.65,13488.0,467.4851,467.7699,465.719,465.8804,13488.0
2022-05-09 10:25:00,490.95,491.63,490.26,491.38,22562.0,466.1652,466.8109,465.5101,466.5735,22562.0
2022-05-09 10:30:00,491.47,492.61,490.83,492.11,28441.0,466.659,467.7414,466.0513,467.2667,28441.0
2022-05-09 10:35:00,491.96,492.18,491.03,491.03,14462.0,467.1242,467.3331,466.2412,466.2412,14462.0
2022-05-09 10:40:00,491.28,492.49,490.71,492.49,25453.0,466.4786,467.6275,465.9373,467.6275,25453.0
2022-05-09 10:45:00,492.59,492.61,491.53,492.05,17328.0,467.7224,467.7414,466.7159,467.2097,17328.0
2022-05-09 10:50:00,492.02,492.56,490.73,490.73,16597.0,467.1812,467.6939,465.9563,465.9563,16597.0
2022-05-09 10:55:00,490.45,490.75,489.29,489.29,19050.0,465.6905,465.9753,464.589,464.589,19050.0
2022-05-09 11:00:00,489.38,490.26,489.02,489.32,31584.0,464.6745,465.5101,464.3327,464.6175,31584.0
2022-05-09 11:05:00,489.2,489.75,488.7,489.46,28015.0,464.5036,465.0258,464.0288,464.7504,28015.0
2022-05-09 11:10:00,489.41,489.8,488.54,489.11,41906.0,464.703,465.0733,463.8769,464.4181,41906.0
2022-05-09 11:15:00,488.99,490.28,488.62,488.75,25980.0,464.3042,465.5291,463.9529,464.0763,25980.0
2022-05-09 11:20:00,488.7,488.7,487.14,487.77,22086.0,464.0288,464.0288,462.5476,463.1458,22086.0
2022-05-09 11:25:00,487.76,488.17,486.83,487.41,28606.0,463.1363,463.5256,462.2532,462.8039,28606.0
2022-05-09 11:30:00,487.19,489.28,486.92,489.14,16561.0,462.595,464.5795,462.3387,464.4466,16561.0
2022-05-09 11:35:00,489.28,489.83,488.18,489.34,16238.0,464.5795,465.1018,463.5351,464.6365,16238.0
2022-05-09 11:40:00,489.34,489.66,488.35,489.04,11106.0,464.6365,464.9404,463.6965,464.3517,11106.0
2022-05-09 11:45:00,489.08,490.14,489.08,489.93,21749.0,464.3896,465.3961,464.3896,465.1967,21749.0
2022-05-09 11:50:00,490.11,490.68,489.79,490.19,10164.0,465.3676,465.9089,465.0638,465.4436,10164.0
2022-05-09 11:55:00,490.19,490.47,489.79,490.13,12541.0,465.4436,465.7095,465.0638,465.3866,12541.0
2022-05-09 12:00:00,490.27,490.27,489.29,489.54,19098.0,465.5196,465.5196,464.589,464.8264,19098.0
2022-05-09 12:05:00,489.56,490.28,488.92,489.53,17707.0,464.8454,465.5291,464.2377,464.8169,17707.0
2022-05-09 12:10:00,489.87,489.99,488.71,489.76,13411.0,465.1397,465.2537,464.0383,465.0353,13411.0
2022-05-09 12:15:00,490.56,491.22,490.27,490.89,8184.0,465.7949,466.4216,465.5196,466.1083,8184.0
2022-05-09 12:20:00,490.8,491.94,490.63,491.56,13750.0,466.0228,467.1052,465.8614,466.7444,13750.0
2022-05-09 12:25:00,491.58,491.65,490.54,491.38,14588.0,466.7634,466.8299,465.7759,466.5735,14588.0
2022-05-09 12:30:00,491.25,492.0,490.99,491.26,13895.0,466.4501,467.1622,466.2032,466.4596,13895.0
2022-05-09 12:35:00,491.24,491.52,489.94,490.0,10349.0,466.4406,466.7065,465.2062,465.2632,10349.0
2022-05-09 12:40:00,489.96,490.07,489.63,489.72,7544.0,465.2252,465.3297,464.9119,464.9973,7544.0
2022-05-09 12:45:00,489.87,490.07,488.45,488.77,11003.0,465.1397,465.3297,463.7914,464.0953,11003.0
2022-05-09 12:50:00,488.77,489.09,488.52,488.81,8306.0,464.0953,464.3991,463.8579,464.1333,8306.0
2022-05-09 12:55:00,488.83,489.29,488.18,488.61,10181.0,464.1523,464.589,463.5351,463.9434,10181.0
2022-05-09 13:00:00,488.47,489.01,488.02,488.21,17042.0,463.8104,464.3232,463.3831,463.5636,17042.0
2022-05-09 13:05:00,488.06,488.42,487.36,488.12,20755.0,463.4211,463.7629,462.7565,463.4781,20755.0
2022-05-09 13:10:00,487.9,487.9,487.24,487.35,14757.0,463.2692,463.2692,462.6425,462.747,14757.0
2022-05-09 13:15:00,487.23,488.28,487.01,488.07,19974.0,462.633,463.63,462.4241,463.4306,19974.0
2022-05-09 13:20:00,487.76,487.91,487.21,487.6,14893.0,463.1363,463.2787,462.614,462.9843,14893.0
2022-05-09 13:25:00,487.51,489.46,487.5,489.46,19413.0,462.8989,464.7504,462.8894,464.7504,19413.0
2022-05-09 13:30:00,489.41,489.97,488.8,488.82,10722.0,464.703,465.2347,464.1238,464.1428,10722.0
2022-05-09 13:35:00,488.83,489.02,488.16,488.56,11643.0,464.1523,464.3327,463.5161,463.8959,11643.0
2022-05-09 13:40:00,488.7,490.89,488.7,490.89,9463.0,464.0288,466.1083,464.0288,466.1083,9463.0
2022-05-09 13:45:00,490.88,491.61,490.5,490.6,22553.0,466.0988,466.7919,465.7379,465.8329,22553.0
2022-05-09 13:50:00,490.43,490.58,488.23,488.62,17379.0,465.6715,465.8139,463.5825,463.9529,17379.0
2022-05-09 13:55:00,488.62,490.74,488.62,489.88,10783.0,463.9529,465.9658,463.9529,465.1492,10783.0
2022-05-09 14:00:00,490.02,491.11,490.01,490.84,8742.0,465.2822,466.3171,465.2727,466.0608,8742.0
2022-05-09 14:05:00,490.88,491.11,489.98,490.54,14626.0,466.0988,466.3171,465.2442,465.7759,14626.0
2022-05-09 14:10:00,490.54,491.07,489.9,490.25,16172.0,465.7759,466.2792,465.1682,465.5006,16172.0
2022-05-09 14:15:00,490.36,491.03,489.82,490.81,9785.0,465.605,466.2412,465.0923,466.0323,9785.0
2022-05-09 14:20:00,490.69,490.94,489.12,489.42,10323.0,465.9184,466.1557,464.4276,464.7125,10323.0
2022-05-09 14:25:00,489.27,489.82,488.81,489.8,11152.0,464.57,465.0923,464.1333,465.0733,11152.0
2022-05-09 14:30:00,489.54,489.81,488.44,489.5,10465.0,464.8264,465.0828,463.7819,464.7884,10465.0
2022-05-09 14:35:00,489.97,490.68,489.67,490.44,6678.0,465.2347,465.9089,464.9498,465.681,6678.0
2022-05-09 14:40:00,490.45,490.69,489.83,490.07,11724.0,465.6905,465.9184,465.1018,465.3297,11724.0
2022-05-09 14:45:00,490.12,490.9,489.69,489.7,8335.0,465.3771,466.1178,464.9688,464.9783,8335.0
2022-05-09 14:50:00,489.7,490.38,488.79,489.98,13786.0,464.9783,465.624,464.1143,465.2442,13786.0
2022-05-09 14:55:00,490.07,491.16,490.07,490.88,14811.0,465.3297,466.3646,465.3297,466.0988,14811.0
2022-05-09 15:00:00,490.81,491.16,489.44,489.67,17264.0,466.0323,466.3646,464.7315,464.9498,17264.0
2022-05-09 15:05:00,489.59,490.42,488.7,489.05,20512.0,464.8739,465.662,464.0288,464.3611,20512.0
2022-05-09 15:10:00,489.11,490.6,488.73,490.48,19710.0,464.4181,465.8329,464.0573,465.719,19710.0
2022-05-09 15:15:00,490.45,490.6,488.5,488.81,16002.0,465.6905,465.8329,463.8389,464.1333,16002.0
2022-05-09 15:20:00,488.71,488.75,486.87,486.88,16434.0,464.0383,464.0763,462.2912,462.3007,16434.0
2022-05-09 15:25:00,486.88,487.17,486.15,486.49,26473.0,462.3007,462.5761,461.6075,461.9304,26473.0
2022-05-09 15:30:00,486.3,486.63,485.67,486.44,24899.0,461.75,462.0633,461.1518,461.8829,24899.0
2022-05-09 15:35:00,486.37,487.18,485.82,486.98,25764.0,461.8164,462.5855,461.2942,462.3956,25764.0
2022-05-09 15:40:00,486.58,486.99,485.82,485.95,21314.0,462.0158,462.4051,461.2942,461.4176,21314.0
2022-05-09 15:45:00,486.02,486.14,485.18,485.26,24754.0,461.4841,461.5981,460.6865,460.7625,24754.0
2022-05-09 15:50:00,485.76,486.16,484.43,486.06,48793.0,461.2372,461.617,459.9744,461.5221,48793.0
2022-05-09 15:55:00,486.14,487.76,486.13,486.41,101160.0,461.5981,463.1363,461.5886,461.8544,101160.0
2022-05-10 09:30:00,493.81,496.35,492.8,493.61,98924.0,468.8808,471.2926,467.9218,468.6909,98924.0
2022-05-10 09:35:00,493.62,495.87,493.08,494.02,23886.0,468.7004,470.8368,468.1877,469.0802,23886.0
2022-05-10 09:40:00,494.0,495.7,493.26,495.7,15225.0,469.0613,470.6754,468.3586,470.6754,15225.0
2022-05-10 09:45:00,495.64,495.87,494.56,494.69,15734.0,470.6185,470.8368,469.593,469.7164,15734.0
2022-05-10 09:50:00,494.52,495.44,493.64,494.23,15545.0,469.555,470.4286,468.7194,469.2796,15545.0
2022-05-10 09:55:00,494.23,495.24,493.72,494.44,30423.0,469.2796,470.2387,468.7954,469.479,30423.0
2022-05-10 10:00:00,494.31,494.54,492.8,493.5,20545.0,469.3556,469.574,467.9218,468.5865,20545.0
2022-05-10 10:05:00,493.43,494.55,492.8,493.94,13949.0,468.52,469.5835,467.9218,469.0043,13949.0
2022-05-10 10:10:00,494.29,494.76,492.95,493.02,18545.0,469.3366,469.7829,468.0643,468.1307,18545.0
2022-05-10 10:15:00,492.87,493.28,491.68,492.58,18886.0,467.9883,468.3776,466.8584,467.7129,18886.0
2022-05-10 10:20:00,492.58,492.58,490.76,491.92,19665.0,467.7129,467.7129,465.9848,467.0863,19665.0
2022-05-10 10:25:00,491.7,492.25,491.01,492.04,14598.0,466.8774,467.3996,466.2222,467.2002,14598.0
2022-05-10 10:30:00,492.03,492.36,489.77,490.32,57982.0,467.1907,467.504,465.0448,465.567,57982.0
2022-05-10 10:35:00,490.53,490.71,488.76,488.9,32174.0,465.7664,465.9373,464.0858,464.2187,32174.0
2022-05-10 10:40:00,488.78,490.92,487.76,490.86,42091.0,464.1048,466.1367,463.1363,466.0798,42091.0
2022-05-10 10:45:00,490.91,490.91,489.0,489.18,19985.0,466.1272,466.1272,464.3137,464.4846,19985.0
2022-05-10 10:50:00,488.96,490.29,487.8,490.14,25718.0,464.2757,465.5385,463.1742,465.3961,25718.0
2022-05-10 10:55:00,490.02,490.57,489.4,490.05,15746.0,465.2822,465.8044,464.6935,465.3107,15746.0
2022-05-10 11:00:00,489.81,490.64,487.46,487.71,26571.0,465.0828,465.8709,462.8514,463.0888,26571.0
2022-05-10 11:05:00,488.0,488.09,485.31,485.75,27697.0,463.3642,463.4496,460.81,461.2277,27697.0
2022-05-10 11:10:00,485.74,486.35,483.45,483.54,52114.0,461.2182,461.7975,459.0439,459.1293,52114.0
2022-05-10 11:15:00,483.5,485.55,483.5,484.59,31332.0,459.0913,461.0378,459.0913,460.1263,31332.0
2022-05-10 11:20:00,484.56,484.99,483.51,483.63,29820.0,460.0978,460.5061,459.1008,459.2148,29820.0
2022-05-10 11:25:00,483.55,484.64,483.35,484.4,25953.0,459.1388,460.1738,458.9489,459.9459,25953.0
2022-05-10 11:30:00,484.59,484.59,482.12,483.57,21704.0,460.1263,460.1263,457.781,459.1578,21704.0
2022-05-10 11:35:00,483.41,483.59,482.31,483.42,16359.0,459.0059,459.1768,457.9614,459.0154,16359.0
2022-05-10 11:40:00,483.55,483.91,482.91,483.22,24941.0,459.1388,459.4806,458.5311,458.8255,24941.0
2022-05-10 11:45:00,483.37,483.38,481.58,482.41,21554.0,458.9679,458.9774,457.2683,458.0564,21554.0
2022-05-10 11:50:00,482.27,482.59,481.81,482.52,15538.0,457.9234,458.2273,457.4866,458.1608,15538.0
2022-05-10 11:55:00,482.39,483.11,481.12,482.16,22613.0,458.0374,458.721,456.8315,457.819,22613.0
2022-05-10 12:00:00,482.43,484.31,482.04,484.15,10322.0,458.0753,459.8604,457.705,459.7085,10322.0
2022-05-10 12:05:00,484.11,484.5,483.22,483.22,24936.0,459.6705,460.0408,458.8255,458.8255,24936.0
2022-05-10 12:10:00,483.22,484.21,482.16,483.81,14468.0,458.8255,459.7655,457.819,459.3857,14468.0
2022-05-10 12:15:00,483.74,484.32,483.22,483.22,12334.0,459.3192,459.8699,458.8255,458.8255,12334.0
2022-05-10 12:20:00,483.21,484.13,483.02,483.92,8740.0,458.816,459.6895,458.6356,459.4901,8740.0
2022-05-10 12:25:00,483.88,484.12,483.43,484.05,15984.0,459.4521,459.68,459.0249,459.6136,15984.0
2022-05-10 12:30:00,484.03,484.24,482.63,483.22,15865.0,459.5946,459.794,458.2652,458.8255,15865.0
2022-05-10 12:35:00,482.97,483.8,482.92,483.45,42911.0,458.5881,459.3762,458.5406,459.0439,42911.0
2022-05-10 12:40:00,483.37,483.89,483.19,483.83,23155.0,458.9679,459.4616,458.797,459.4047,23155.0
2022-05-10 12:45:00,483.9,486.1,483.89,485.6,12675.0,459.4711,461.5601,459.4616,461.0853,12675.0
2022-05-10 12:50:00,485.34,485.59,484.24,484.83,29772.0,460.8384,461.0758,459.794,460.3542,29772.0
2022-05-10 12:55:00,484.8,485.46,484.6,485.02,7278.0,460.3257,460.9524,460.1358,460.5346,7278.0
2022-05-10 13:00:00,484.76,486.93,484.69,486.36,17535.0,460.2877,462.3482,460.2213,461.8069,17535.0
2022-05-10 13:05:00,486.64,487.49,486.38,487.04,17940.0,462.0728,462.8799,461.8259,462.4526,17940.0
2022-05-10 13:10:00,486.93,487.0,486.13,486.97,21906.0,462.3482,462.4146,461.5886,462.3862,21906.0
2022-05-10 13:15:00,487.08,487.44,486.12,486.48,39843.0,462.4906,462.8324,461.5791,461.9209,39843.0
2022-05-10 13:20:00,486.77,487.07,485.62,486.27,18032.0,462.1962,462.4811,461.1043,461.7215,18032.0
2022-05-10 13:25:00,486.61,487.17,485.88,486.89,16002.0,462.0443,462.5761,461.3512,462.3102,16002.0
2022-05-10 13:30:00,486.94,487.76,486.55,487.49,14670.0,462.3577,463.1363,461.9874,462.8799,14670.0
2022-05-10 13:35:00,487.49,488.0,487.41,487.89,46800.0,462.8799,463.3642,462.8039,463.2597,46800.0
2022-05-10 13:40:00,487.94,489.0,487.81,488.0,71727.0,463.3072,464.3137,463.1837,463.3642,71727.0
2022-05-10 13:45:00,487.8,488.43,487.69,488.05,44669.0,463.1742,463.7724,463.0698,463.4116,44669.0
2022-05-10 13:50:00,488.06,488.95,487.76,488.44,67143.0,463.4211,464.2662,463.1363,463.7819,67143.0
2022-05-10 13:55:00,488.45,489.56,488.26,489.5,28635.0,463.7914,464.8454,463.611,464.7884,28635.0
2022-05-10 14:00:00,489.49,490.25,488.9,490.07,22843.0,464.7789,465.5006,464.2187,465.3297,22843.0
2022-05-10 14:05:00,490.15,490.35,488.88,488.91,14862.0,465.4056,465.5955,464.1997,464.2282,14862.0
2022-05-10 14:10:00,488.9,489.37,488.7,489.37,32393.0,464.2187,464.665,464.0288,464.665,32393.0
2022-05-10 14:15:00,489.37,489.41,486.99,489.17,17132.0,464.665,464.703,462.4051,464.4751,17132.0
2022-05-10 14:20:00,489.33,489.33,488.35,488.35,17641.0,464.627,464.627,463.6965,463.6965,17641.0
2022-05-10 14:25:00,488.37,488.56,487.12,487.29,23212.0,463.7155,463.8959,462.5286,462.69,23212.0
2022-05-10 14:30:00,487.28,487.66,486.67,486.9,17169.0,462.6805,463.0413,462.1013,462.3197,17169.0
2022-05-10 14:35:00,487.1,487.61,486.0,486.15,16656.0,462.5096,462.9938,461.4651,461.6075,16656.0
2022-05-10 14:40:00,485.92,487.76,485.49,487.16,15818.0,461.3892,463.1363,460.9809,462.5666,15818.0
2022-05-10 14:45:00,487.22,487.22,485.61,486.17,13587.0,462.6235,462.6235,461.0948,461.6265,13587.0
2022-05-10 14:50:00,486.41,487.02,486.0,486.81,12111.0,461.8544,462.4336,461.4651,462.2342,12111.0
2022-05-10 14:55:00,486.84,487.11,485.67,486.65,12345.0,462.2627,462.5191,461.1518,462.0823,12345.0
2022-05-10 15:00:00,486.77,487.92,486.46,487.44,13391.0,462.1962,463.2882,461.9019,462.8324,13391.0
2022-05-10 15:05:00,487.65,488.37,487.08,487.11,15618.0,463.0318,463.7155,462.4906,462.5191,15618.0
2022-05-10 15:10:00,487.07,487.62,486.25,487.36,21422.0,462.4811,463.0033,461.7025,462.7565,21422.0
2022-05-10 15:15:00,487.25,488.3,486.95,487.79,23681.0,462.652,463.649,462.3672,463.1648,23681.0
2022-05-10 15:20:00,487.62,488.01,486.4,486.89,33519.0,463.0033,463.3736,461.8449,462.3102,33519.0
2022-05-10 15:25:00,487.07,487.28,486.48,487.15,30559.0,462.4811,462.6805,461.9209,462.5571,30559.0
2022-05-10 15:30:00,487.05,487.21,486.21,486.64,53159.0,462.4621,462.614,461.6645,462.0728,53159.0
2022-05-10 15:35:00,486.45,486.51,485.12,485.46,31280.0,461.8924,461.9494,460.6295,460.9524,31280.0
2022-05-10 15:40:00,485.32,486.29,484.65,486.14,46613.0,460.8194,461.7405,460.1833,461.5981,46613.0
2022-05-10 15:45:00,486.11,487.56,486.05,487.19,43871.0,461.5696,462.9464,461.5126,462.595,43871.0
2022-05-10 15:50:00,486.97,487.74,486.11,487.39,63088.0,462.3862,463.1173,461.5696,462.7849,63088.0
2022-05-10 15:55:00,487.35,488.07,486.53,487.88,138339.0,462.747,463.4306,461.9684,463.2502,138339.0
2022-05-11 09:30:00,484.39,488.86,484.39,486.22,38285.0,459.9364,464.1807,459.9364,461.674,38285.0
2022-05-11 09:35:00,486.32,490.45,485.72,489.69,26036.0,461.769,465.6905,461.1993,464.9688,26036.0
2022-05-11 09:40:00,489.69,490.61,488.12,490.51,9910.0,464.9688,465.8424,463.4781,465.7474,9910.0
2022-05-11 09:45:00,489.92,493.18,488.76,492.81,23031.0,465.1872,468.2826,464.0858,467.9313,23031.0
2022-05-11 09:50:00,492.59,494.81,491.51,494.81,11712.0,467.7224,469.8304,466.697,469.8304,11712.0
2022-05-11 09:55:00,494.79,495.6,492.84,494.44,30192.0,469.8114,470.5805,467.9598,469.479,30192.0
2022-05-11 10:00:00,494.45,495.65,494.0,495.65,17891.0,469.4885,470.628,469.0613,470.628,17891.0
2022-05-11 10:05:00,495.58,495.9,494.5,494.96,15460.0,470.5615,470.8653,469.536,469.9728,15460.0
2022-05-11 10:10:00,495.18,496.75,494.47,495.98,13776.0,470.1817,471.6724,469.5075,470.9413,13776.0
2022-05-11 10:15:00,496.0,496.31,495.0,495.74,12848.0,470.9603,471.2546,470.0108,470.7134,12848.0
2022-05-11 10:20:00,495.75,497.42,495.31,496.61,8856.0,470.7229,472.3086,470.3051,471.5395,8856.0
2022-05-11 10:25:00,496.65,498.57,496.33,498.32,16573.0,471.5775,473.4005,471.2736,473.1632,16573.0
2022-05-11 10:30:00,498.13,498.53,497.16,497.73,17748.0,472.9828,473.3626,472.0617,472.603,17748.0
2022-05-11 10:35:00,497.65,498.56,496.6,498.43,19934.0,472.527,473.391,471.53,473.2676,19934.0
2022-05-11 10:40:00,498.39,499.05,497.8,499.04,20729.0,473.2296,473.8563,472.6694,473.8468,20729.0
2022-05-11 10:45:00,498.82,499.58,498.36,499.52,14032.0,473.6379,474.3596,473.2011,474.3026,14032.0
2022-05-11 10:50:00,499.34,499.65,497.38,497.51,21631.0,474.1317,474.426,472.2706,472.3941,21631.0
2022-05-11 10:55:00,497.13,497.67,495.77,496.32,18846.0,472.0332,472.546,470.7419,471.2641,18846.0
2022-05-11 11:00:00,496.26,496.86,495.61,496.86,11090.0,471.2072,471.7769,470.59,471.7769,11090.0
2022-05-11 11:05:00,496.81,496.83,495.63,495.95,30470.0,471.7294,471.7484,470.609,470.9128,30470.0
2022-05-11 11:10:00,495.88,496.45,495.33,496.33,15670.0,470.8463,471.3876,470.3241,471.2736,15670.0
2022-05-11 11:15:00,496.43,496.64,494.57,495.08,18932.0,471.3686,471.568,469.6025,470.0867,18932.0
2022-05-11 11:20:00,495.12,496.35,495.12,496.21,12767.0,470.1247,471.2926,470.1247,471.1597,12767.0
2022-05-11 11:25:00,496.06,496.59,495.63,496.58,12111.0,471.0173,471.5205,470.609,471.511,12111.0
2022-05-11 11:30:00,496.63,498.27,496.15,498.16,15465.0,471.5585,473.1157,471.1027,473.0112,15465.0
2022-05-11 11:35:00,498.37,499.87,498.37,499.64,21425.0,473.2106,474.6349,473.2106,474.4165,21425.0
2022-05-11 11:40:00,499.72,500.03,499.57,500.0,17620.0,474.4925,474.7868,474.3501,474.7584,17620.0
2022-05-11 11:45:00,500.07,500.52,498.11,498.24,23863.0,474.8248,475.2521,472.9638,473.0872,23863.0
2022-05-11 11:50:00,498.29,498.52,497.6,497.72,10696.0,473.1347,473.3531,472.4795,472.5935,10696.0
2022-05-11 11:55:00,497.62,497.62,496.77,497.36,10646.0,472.4985,472.4985,471.6914,472.2516,10646.0
2022-05-11 12:00:00,497.35,497.41,496.11,497.06,10786.0,472.2421,472.2991,471.0647,471.9668,10786.0
2022-05-11 12:05:00,496.93,497.43,496.56,496.59,19179.0,471.8433,472.3181,471.492,471.5205,19179.0
2022-05-11 12:10:00,496.22,496.86,495.82,496.54,13360.0,471.1692,471.7769,470.7894,471.473,13360.0
2022-05-11 12:15:00,496.44,496.57,495.07,495.31,10229.0,471.3781,471.5015,470.0772,470.3051,10229.0
2022-05-11 12:20:00,495.13,496.62,494.83,496.47,12427.0,470.1342,471.549,469.8494,471.4066,12427.0
2022-05-11 12:25:00,496.38,496.86,493.25,493.47,19369.0,471.3211,471.7769,468.3491,468.558,19369.0
2022-05-11 12:30:00,493.22,493.67,492.41,493.34,31442.0,468.3206,468.7479,467.5515,468.4346,31442.0
2022-05-11 12:35:00,493.18,494.57,493.18,493.91,11589.0,468.2826,469.6025,468.2826,468.9758,11589.0
2022-05-11 12:40:00,493.78,494.23,492.36,492.52,48299.0,468.8524,469.2796,467.504,467.656,48299.0
2022-05-11 12:45:00,492.52,493.5,491.93,493.49,18671.0,467.656,468.5865,467.0958,468.577,18671.0
2022-05-11 12:50:00,493.31,493.31,492.31,492.42,20308.0,468.4061,468.4061,467.4566,467.561,20308.0
2022-05-11 12:55:00,492.51,492.52,491.6,491.86,22981.0,467.6465,467.656,466.7824,467.0293,22981.0
2022-05-11 13:00:00,491.72,491.72,491.27,491.49,15249.0,466.8964,466.8964,466.4691,466.678,15249.0
2022-05-11 13:05:00,491.57,491.78,490.55,490.82,34487.0,466.7539,466.9533,465.7854,466.0418,34487.0
2022-05-11 13:10:00,490.93,491.49,490.77,490.77,13704.0,466.1462,466.678,465.9943,465.9943,13704.0
2022-05-11 13:15:00,490.75,492.07,490.74,491.52,19884.0,465.9753,467.2287,465.9658,466.7065,19884.0
2022-05-11 13:20:00,491.53,491.93,490.61,491.9,10014.0,466.7159,467.0958,465.8424,467.0673,10014.0
2022-05-11 13:25:00,491.79,491.8,491.15,491.3,33077.0,466.9628,466.9723,466.3551,466.4976,33077.0
2022-05-11 13:30:00,491.12,491.62,490.75,491.47,11909.0,466.3266,466.8014,465.9753,466.659,11909.0
2022-05-11 13:35:00,491.62,491.82,490.84,490.98,6722.0,466.8014,466.9913,466.0608,466.1937,6722.0
2022-05-11 13:40:00,490.85,491.21,489.92,490.24,17515.0,466.0703,466.4121,465.1872,465.4911,17515.0
2022-05-11 13:45:00,490.23,490.48,489.5,490.02,274220.0,465.4816,465.719,464.7884,465.2822,274220.0
2022-05-11 13:50:00,489.97,490.01,488.88,489.19,52118.0,465.2347,465.2727,464.1997,464.4941,52118.0
2022-05-11 13:55:00,489.44,489.56,487.78,488.58,19927.0,464.7315,464.8454,463.1553,463.9149,19927.0
2022-05-11 14:00:00,488.42,489.05,487.54,487.86,27043.0,463.7629,464.3611,462.9274,463.2312,27043.0
2022-05-11 14:05:00,487.85,487.94,486.38,486.63,20008.0,463.2217,463.3072,461.8259,462.0633,20008.0
2022-05-11 14:10:00,486.63,487.98,486.07,487.98,43930.0,462.0633,463.3452,461.5316,463.3452,43930.0
2022-05-11 14:15:00,488.11,488.75,487.16,488.23,18093.0,463.4686,464.0763,462.5666,463.5825,18093.0
2022-05-11 14:20:00,488.35,488.89,487.33,488.48,28341.0,463.6965,464.2092,462.728,463.8199,28341.0
2022-05-11 14:25:00,488.48,488.59,487.0,487.78,50920.0,463.8199,463.9244,462.4146,463.1553,50920.0
2022-05-11 14:30:00,487.78,488.85,486.92,488.85,16918.0,463.1553,464.1712,462.3387,464.1712,16918.0
2022-05-11 14:35:00,489.05,490.55,488.99,490.23,32584.0,464.3611,465.7854,464.3042,465.4816,32584.0
2022-05-11 14:40:00,490.42,490.56,489.66,490.56,11620.0,465.662,465.7949,464.9404,465.7949,11620.0
2022-05-11 14:45:00,490.33,490.74,489.92,490.28,17161.0,465.5765,465.9658,465.1872,465.5291,17161.0
2022-05-11 14:50:00,490.61,490.63,487.89,488.38,23200.0,465.8424,465.8614,463.2597,463.725,23200.0
2022-05-11 14:55:00,488.53,488.72,487.45,487.46,27026.0,463.8674,464.0478,462.8419,462.8514,27026.0
2022-05-11 15:00:00,487.39,487.76,486.09,486.34,20449.0,462.7849,463.1363,461.5506,461.788,20449.0
2022-05-11 15:05:00,486.42,487.2,486.0,487.2,14744.0,461.8639,462.6045,461.4651,462.6045,14744.0
2022-05-11 15:10:00,487.05,488.28,486.96,487.58,12564.0,462.4621,463.63,462.3767,462.9654,12564.0
2022-05-11 15:15:00,487.45,488.0,486.28,487.02,23885.0,462.8419,463.3642,461.731,462.4336,23885.0
2022-05-11 15:20:00,487.18,487.99,486.78,487.53,20252.0,462.5855,463.3547,462.2057,462.9179,20252.0
2022-05-11 15:25:00,487.52,488.7,487.52,488.07,63469.0,462.9084,464.0288,462.9084,463.4306,63469.0
2022-05-11 15:30:00,488.03,488.31,487.69,487.94,18300.0,463.3926,463.6585,463.0698,463.3072,18300.0
2022-05-11 15:35:00,487.7,487.83,486.4,486.5,17013.0,463.0793,463.2027,461.8449,461.9399,17013.0
2022-05-11 15:40:00,486.5,487.0,486.14,486.8,18904.0,461.9399,462.4146,461.5981,462.2247,18904.0
2022-05-11 15:45:00,486.9,487.37,486.01,486.41,28616.0,462.3197,462.766,461.4746,461.8544,28616.0
2022-05-11 15:50:00,486.39,486.73,485.54,486.3,48440.0,461.8354,462.1583,461.0283,461.75,48440.0
2022-05-11 15:55:00,486.25,486.53,485.42,486.16,96938.0,461.7025,461.9684,460.9144,461.617,96938.0
2022-05-12 09:30:00,486.1,486.89,484.33,485.54,67635.0,461.5601,462.3102,459.8794,461.0283,67635.0
2022-05-12 09:35:00,485.17,485.17,482.84,483.42,26423.0,460.677,460.677,458.4646,459.0154,26423.0
2022-05-12 09:40:00,483.75,484.67,482.75,483.31,22467.0,459.3287,460.2023,458.3792,458.9109,22467.0
2022-05-12 09:45:00,483.23,484.52,482.49,482.49,30333.0,458.835,460.0598,458.1323,458.1323,30333.0
2022-05-12 09:50:00,482.09,483.27,481.47,482.41,20366.0,457.7525,458.8729,457.1638,458.0564,20366.0
2022-05-12 09:55:00,481.88,482.34,479.05,479.34,26589.0,457.5531,457.9899,454.866,455.1413,26589.0
2022-05-12 10:00:00,479.12,479.77,476.54,477.03,34253.0,454.9324,455.5496,452.4827,452.948,34253.0
2022-05-12 10:05:00,477.04,478.22,476.15,477.57,50795.0,452.9574,454.0779,452.1124,453.4607,50795.0
2022-05-12 10:10:00,477.66,481.11,477.57,480.45,35713.0,453.5461,456.822,453.4607,456.1953,35713.0
2022-05-12 10:15:00,480.4,480.46,477.3,477.31,30022.0,456.1478,456.2048,453.2043,453.2138,30022.0
2022-05-12 10:20:00,477.28,479.0,477.16,478.78,40936.0,453.1853,454.8185,453.0714,454.6096,40936.0
2022-05-12 10:25:00,478.98,479.56,476.29,476.79,39263.0,454.7995,455.3502,452.2453,452.7201,39263.0
2022-05-12 10:30:00,476.63,477.77,476.12,477.09,36103.0,452.5681,453.6506,452.0839,453.0049,36103.0
2022-05-12 10:35:00,477.11,478.69,477.1,477.73,21618.0,453.0239,454.5242,453.0144,453.6126,21618.0
2022-05-12 10:40:00,478.05,478.72,476.99,477.47,28539.0,453.9165,454.5526,452.91,453.3657,28539.0
2022-05-12 10:45:00,477.4,477.72,476.38,476.45,31355.0,453.2993,453.6031,452.3308,452.3972,31355.0
2022-05-12 10:50:00,476.49,477.19,475.75,476.13,26853.0,452.4352,453.0999,451.7326,452.0934,26853.0
2022-05-12 10:55:00,475.93,477.22,475.93,476.41,32835.0,451.9035,453.1284,451.9035,452.3593,32835.0
2022-05-12 11:00:00,476.28,477.67,475.79,477.67,22764.0,452.2358,453.5556,451.7706,453.5556,22764.0
2022-05-12 11:05:00,477.49,478.03,477.07,477.4,40717.0,453.3847,453.8975,452.9859,453.2993,40717.0
2022-05-12 11:10:00,477.4,477.54,475.64,476.18,28522.0,453.2993,453.4322,451.6281,452.1409,28522.0
2022-05-12 11:15:00,475.94,475.94,474.67,475.39,31318.0,451.913,451.913,450.7071,451.3907,31318.0
2022-05-12 11:20:00,475.4,475.4,474.31,474.65,17016.0,451.4002,451.4002,450.3653,450.6881,17016.0
2022-05-12 11:25:00,474.66,475.74,474.32,475.27,21821.0,450.6976,451.7231,450.3748,451.2768,21821.0
2022-05-12 11:30:00,475.3,475.67,474.88,475.29,20477.0,451.3053,451.6566,450.9065,451.2958,20477.0
2022-05-12 11:35:00,475.59,476.44,474.86,475.99,27005.0,451.5807,452.3877,450.8875,451.9605,27005.0
2022-05-12 11:40:00,475.93,476.4,474.89,475.35,13747.0,451.9035,452.3498,450.916,451.3528,13747.0
2022-05-12 11:45:00,474.87,475.64,474.57,475.0,20258.0,450.897,451.6281,450.6121,451.0204,20258.0
2022-05-12 11:50:00,474.8,475.72,474.7,475.31,14731.0,450.8305,451.7041,450.7356,451.3148,14731.0
2022-05-12 11:55:00,475.17,475.22,474.7,475.0,15996.0,451.1819,451.2293,450.7356,451.0204,15996.0
2022-05-12 12:00:00,475.0,475.16,473.97,474.62,17442.0,451.0204,451.1724,450.0424,450.6596,17442.0
2022-05-12 12:05:00,474.82,475.48,474.32,475.29,13659.0,450.8495,451.4762,450.3748,451.2958,13659.0
2022-05-12 12:10:00,475.21,475.21,474.38,475.03,8702.0,451.2198,451.2198,450.4317,451.0489,8702.0
2022-05-12 12:15:00,475.03,475.37,473.78,474.37,23664.0,451.0489,451.3718,449.862,450.4222,23664.0
2022-05-12 12:20:00,474.18,475.39,474.12,474.84,7465.0,450.2418,451.3907,450.1849,450.8685,7465.0
2022-05-12 12:25:00,474.87,475.67,474.76,475.49,24110.0,450.897,451.6566,450.7926,451.4857,24110.0
2022-05-12 12:30:00,475.25,475.94,474.99,475.21,13004.0,451.2578,451.913,451.0109,451.2198,13004.0
2022-05-12 12:35:00,475.28,475.56,475.11,475.12,14723.0,451.2863,451.5522,451.1249,451.1344,14723.0
2022-05-12 12:40:00,475.02,476.14,473.89,475.91,10275.0,451.0394,452.1029,449.9665,451.8845,10275.0
2022-05-12 12:45:00,476.29,476.57,474.71,474.75,24219.0,452.2453,452.5112,450.7451,450.7831,24219.0
2022-05-12 12:50:00,474.9,474.97,474.03,474.03,13220.0,450.9255,450.9919,450.0994,450.0994,13220.0
2022-05-12 12:55:00,474.26,474.7,473.62,473.9,12646.0,450.3178,450.7356,449.7101,449.976,12646.0
2022-05-12 13:00:00,474.01,474.01,472.3,472.48,36031.0,450.0804,450.0804,448.4567,448.6277,36031.0
2022-05-12 13:05:00,472.41,472.47,471.42,472.34,15527.0,448.5612,448.6182,447.6212,448.4947,15527.0
2022-05-12 13:10:00,472.54,473.63,472.39,473.02,13264.0,448.6846,449.7196,448.5422,449.1404,13264.0
2022-05-12 13:15:00,473.12,473.75,472.33,472.57,18717.0,449.2353,449.8335,448.4852,448.7131,18717.0
2022-05-12 13:20:00,472.65,473.27,472.49,472.53,13174.0,448.7891,449.3778,448.6371,448.6751,13174.0
2022-05-12 13:25:00,472.53,473.63,472.23,472.77,17985.0,448.6751,449.7196,448.3903,448.903,17985.0
2022-05-12 13:30:00,472.78,473.64,472.78,473.11,15578.0,448.9125,449.7291,448.9125,449.2258,15578.0
2022-05-12 13:35:00,472.88,473.58,472.16,472.5,14234.0,449.0075,449.6721,448.3238,448.6466,14234.0
2022-05-12 13:40:00,472.42,472.88,472.03,472.36,29815.0,448.5707,449.0075,448.2004,448.5137,29815.0
2022-05-12 13:45:00,472.37,473.12,471.61,472.23,15410.0,448.5232,449.2353,447.8016,448.3903,15410.0
2022-05-12 13:50:00,472.16,474.0,472.16,474.0,19378.0,448.3238,450.0709,448.3238,450.0709,19378.0
2022-05-12 13:55:00,473.96,475.35,473.96,474.59,11428.0,450.0329,451.3528,450.0329,450.6311,11428.0
2022-05-12 14:00:00,474.64,476.08,474.59,475.57,15209.0,450.6786,452.0459,450.6311,451.5617,15209.0
2022-05-12 14:05:00,475.46,475.59,474.71,475.15,22083.0,451.4572,451.5807,450.7451,451.1629,22083.0
2022-05-12 14:10:00,475.17,475.84,474.7,475.84,10988.0,451.1819,451.818,450.7356,451.818,10988.0
2022-05-12 14:15:00,475.68,475.86,474.77,475.83,9566.0,451.6661,451.837,450.802,451.8085,9566.0
2022-05-12 14:20:00,475.9,476.29,474.68,474.97,25636.0,451.875,452.2453,450.7166,450.9919,25636.0
2022-05-12 14:25:00,474.95,475.48,474.37,474.8,15035.0,450.973,451.4762,450.4222,450.8305,15035.0
2022-05-12 14:30:00,474.94,474.94,473.67,474.41,10966.0,450.9635,450.9635,449.7576,450.4602,10966.0
2022-05-12 14:35:00,474.43,474.58,473.73,473.96,11899.0,450.4792,450.6216,449.8145,450.0329,11899.0
2022-05-12 14:40:00,473.95,475.22,473.95,475.02,12121.0,450.0234,451.2293,450.0234,451.0394,12121.0
2022-05-12 14:45:00,475.05,475.4,474.57,474.57,5983.0,451.0679,451.4002,450.6121,450.6121,5983.0
2022-05-12 14:50:00,474.48,475.21,474.11,474.82,12155.0,450.5267,451.2198,450.1754,450.8495,12155.0
2022-05-12 14:55:00,475.01,475.48,474.02,474.46,8275.0,451.0299,451.4762,450.0899,450.5077,8275.0
2022-05-12 15:00:00,474.44,475.15,474.32,474.76,12636.0,450.4887,451.1629,450.3748,450.7926,12636.0
2022-05-12 15:05:00,474.6,474.66,472.92,473.29,17725.0,450.6406,450.6976,449.0454,449.3968,17725.0
2022-05-12 15:10:00,473.48,473.48,472.33,472.8,10874.0,449.5772,449.5772,448.4852,448.9315,10874.0
2022-05-12 15:15:00,472.89,474.62,472.81,474.43,19980.0,449.017,450.6596,448.941,450.4792,19980.0
2022-05-12 15:20:00,474.33,475.93,474.0,474.67,38084.0,450.3843,451.9035,450.0709,450.7071,38084.0
2022-05-12 15:25:00,475.04,475.39,472.81,473.14,28198.0,451.0584,451.3907,448.941,449.2543,28198.0
2022-05-12 15:30:00,472.93,475.31,472.93,474.41,48957.0,449.0549,451.3148,449.0549,450.4602,48957.0
2022-05-12 15:35:00,474.3,475.91,474.0,475.78,24058.0,450.3558,451.8845,450.0709,451.7611,24058.0
2022-05-12 15:40:00,475.88,477.41,475.53,476.49,34468.0,451.856,453.3088,451.5237,452.4352,34468.0
2022-05-12 15:45:00,476.44,478.02,476.12,477.17,41999.0,452.3877,453.888,452.0839,453.0809,41999.0
2022-05-12 15:50:00,477.46,478.7,476.92,477.46,56810.0,453.3562,454.5336,452.8435,453.3562,56810.0
2022-05-12 15:55:00,477.46,479.35,476.93,478.92,175245.0,453.3562,455.1508,452.853,454.7425,175245.0
2022-05-13 09:30:00,480.98,482.54,480.03,481.64,57443.0,456.6985,458.1798,455.7965,457.3252,57443.0
2022-05-13 09:35:00,481.9,482.0,480.33,480.33,10860.0,457.5721,457.6671,456.0814,456.0814,10860.0
2022-05-13 09:40:00,480.35,480.55,477.51,477.68,20730.0,456.1003,456.2903,453.4037,453.5651,20730.0
2022-05-13 09:45:00,477.36,478.21,475.81,475.97,18421.0,453.2613,454.0684,451.7895,451.9415,18421.0
2022-05-13 09:50:00,476.17,478.15,475.99,477.71,29137.0,452.1314,454.0114,451.9605,453.5936,29137.0
2022-05-13 09:55:00,477.57,477.78,476.51,477.69,27151.0,453.4607,453.6601,452.4542,453.5746,27151.0
2022-05-13 10:00:00,477.69,480.32,477.36,479.76,28626.0,453.5746,456.0719,453.2613,455.5401,28626.0
2022-05-13 10:05:00,479.48,479.87,477.28,477.52,24782.0,455.2743,455.6446,453.1853,453.4132,24782.0
2022-05-13 10:10:00,477.52,479.36,477.25,479.08,20534.0,453.4132,455.1603,453.1568,454.8945,20534.0
2022-05-13 10:15:00,479.03,481.02,479.02,481.02,16953.0,454.847,456.7365,454.8375,456.7365,16953.0
2022-05-13 10:20:00,481.15,482.6,481.15,482.51,6050.0,456.86,458.2368,456.86,458.1513,6050.0
2022-05-13 10:25:00,482.65,483.12,482.09,482.09,13555.0,458.2842,458.7305,457.7525,457.7525,13555.0
2022-05-13 10:30:00,482.02,483.06,481.64,482.55,9964.0,457.686,458.6735,457.3252,458.1893,9964.0
2022-05-13 10:35:00,482.4,483.41,482.3,482.77,6029.0,458.0469,459.0059,457.9519,458.3982,6029.0
2022-05-13 10:40:00,482.75,482.86,481.38,481.97,8303.0,458.3792,458.4836,457.0784,457.6386,8303.0
2022-05-13 10:45:00,481.97,483.67,481.76,482.48,9495.0,457.6386,459.2527,457.4392,458.1228,9495.0
2022-05-13 10:50:00,482.66,483.86,482.54,483.51,12315.0,458.2937,459.4332,458.1798,459.1008,12315.0
2022-05-13 10:55:00,483.57,484.76,483.3,484.14,13109.0,459.1578,460.2877,458.9014,459.699,13109.0
2022-05-13 11:00:00,484.01,484.76,483.73,483.93,10262.0,459.5756,460.2877,459.3097,459.4996,10262.0
2022-05-13 11:05:00,484.18,484.18,483.36,483.66,10775.0,459.737,459.737,458.9584,459.2433,10775.0
2022-05-13 11:10:00,483.54,484.33,483.4,483.87,9440.0,459.1293,459.8794,458.9964,459.4426,9440.0
2022-05-13 11:15:00,483.76,484.04,482.86,483.59,8203.0,459.3382,459.6041,458.4836,459.1768,8203.0
2022-05-13 11:20:00,483.74,484.05,483.39,483.81,5554.0,459.3192,459.6136,458.9869,459.3857,5554.0
2022-05-13 11:25:00,483.89,484.7,483.79,484.58,18923.0,459.4616,460.2307,459.3667,460.1168,18923.0
2022-05-13 11:30:00,484.68,485.71,484.57,485.59,8084.0,460.2118,461.1898,460.1073,461.0758,8084.0
2022-05-13 11:35:00,485.38,485.49,484.84,485.17,6044.0,460.8764,460.9809,460.3637,460.677,6044.0
2022-05-13 11:40:00,485.02,485.15,484.5,484.5,6396.0,460.5346,460.658,460.0408,460.0408,6396.0
2022-05-13 11:45:00,484.3,484.7,483.85,484.02,10049.0,459.8509,460.2307,459.4237,459.5851,10049.0
2022-05-13 11:50:00,484.09,484.99,483.85,484.95,5613.0,459.6515,460.5061,459.4237,460.4681,5613.0
2022-05-13 11:55:00,484.9,484.9,483.65,483.81,12213.0,460.4207,460.4207,459.2338,459.3857,12213.0
2022-05-13 12:00:00,483.73,484.38,483.44,484.37,8388.0,459.3097,459.9269,459.0344,459.9174,8388.0
2022-05-13 12:05:00,484.39,484.87,484.22,484.42,10756.0,459.9364,460.3922,459.775,459.9649,10756.0
2022-05-13 12:10:00,484.47,484.94,484.02,484.28,12710.0,460.0124,460.4586,459.5851,459.832,12710.0
2022-05-13 12:15:00,484.42,484.51,483.95,484.12,6059.0,459.9649,460.0503,459.5186,459.68,6059.0
2022-05-13 12:20:00,484.31,484.53,483.53,483.75,6639.0,459.8604,460.0693,459.1198,459.3287,6639.0
2022-05-13 12:25:00,483.64,483.72,483.11,483.72,7226.0,459.2243,459.3002,458.721,459.3002,7226.0
2022-05-13 12:30:00,483.65,484.0,483.53,483.61,12615.0,459.2338,459.5661,459.1198,459.1958,12615.0
2022-05-13 12:35:00,483.62,483.73,483.08,483.38,9680.0,459.2053,459.3097,458.6925,458.9774,9680.0
2022-05-13 12:40:00,483.37,484.06,483.31,483.51,6204.0,458.9679,459.6231,458.9109,459.1008,6204.0
2022-05-13 12:45:00,483.59,483.94,483.16,483.45,5024.0,459.1768,459.5091,458.7685,459.0439,5024.0
2022-05-13 12:50:00,483.3,483.3,481.93,482.92,7219.0,458.9014,458.9014,457.6006,458.5406,7219.0
2022-05-13 12:55:00,482.96,483.98,482.94,483.9,6532.0,458.5786,459.5471,458.5596,459.4711,6532.0
2022-05-13 13:00:00,484.0,485.33,484.0,485.33,12260.0,459.5661,460.8289,459.5661,460.8289,12260.0
2022-05-13 13:05:00,485.34,485.58,484.66,485.01,12980.0,460.8384,461.0663,460.1928,460.5251,12980.0
2022-05-13 13:10:00,485.0,486.28,484.94,486.18,20624.0,460.5156,461.731,460.4586,461.636,20624.0
2022-05-13 13:15:00,486.16,486.35,485.52,486.35,7296.0,461.617,461.7975,461.0094,461.7975,7296.0
2022-05-13 13:20:00,486.36,486.5,485.85,486.15,7909.0,461.8069,461.9399,461.3227,461.6075,7909.0
2022-05-13 13:25:00,486.25,486.47,484.96,484.96,5538.0,461.7025,461.9114,460.4776,460.4776,5538.0
2022-05-13 13:30:00,484.9,485.64,484.9,485.64,4194.0,460.4207,461.1233,460.4207,461.1233,4194.0
2022-05-13 13:35:00,485.59,485.59,484.73,484.81,6490.0,461.0758,461.0758,460.2592,460.3352,6490.0
2022-05-13 13:40:00,484.66,485.0,483.85,484.11,18029.0,460.1928,460.5156,459.4237,459.6705,18029.0
2022-05-13 13:45:00,483.85,484.2,483.62,484.19,5882.0,459.4237,459.756,459.2053,459.7465,5882.0
2022-05-13 13:50:00,484.02,484.2,483.73,484.16,5113.0,459.5851,459.756,459.3097,459.718,5113.0
2022-05-13 13:55:00,484.19,484.3,482.93,483.41,13682.0,459.7465,459.8509,458.5501,459.0059,13682.0
2022-05-13 14:00:00,483.09,483.16,481.43,481.7,10241.0,458.702,458.7685,457.1258,457.3822,10241.0
2022-05-13 14:05:00,481.36,481.73,481.09,481.61,14054.0,457.0594,457.4107,456.803,457.2967,14054.0
2022-05-13 14:10:00,481.68,482.34,481.62,481.87,10310.0,457.3632,457.9899,457.3062,457.5436,10310.0
2022-05-13 14:15:00,481.96,483.16,481.82,483.15,7823.0,457.6291,458.7685,457.4961,458.759,7823.0
2022-05-13 14:20:00,483.24,483.52,482.65,482.78,9796.0,458.8445,459.1103,458.2842,458.4077,9796.0
2022-05-13 14:25:00,482.92,482.93,482.23,482.56,4923.0,458.5406,458.5501,457.8854,458.1988,4923.0
2022-05-13 14:30:00,482.58,483.53,482.45,482.96,10687.0,458.2178,459.1198,458.0943,458.5786,10687.0
2022-05-13 14:35:00,483.12,483.12,482.07,482.67,9276.0,458.7305,458.7305,457.7335,458.3032,9276.0
2022-05-13 14:40:00,482.73,483.31,482.29,483.16,7512.0,458.3602,458.9109,457.9424,458.7685,7512.0
2022-05-13 14:45:00,483.16,483.16,481.94,482.19,5709.0,458.7685,458.7685,457.6101,457.8475,5709.0
2022-05-13 14:50:00,482.11,484.36,482.11,484.35,6633.0,457.7715,459.9079,457.7715,459.8984,6633.0
2022-05-13 14:55:00,484.17,484.72,483.87,484.36,18469.0,459.7275,460.2497,459.4426,459.9079,18469.0
2022-05-13 15:00:00,484.46,485.21,484.36,484.71,10609.0,460.0029,460.715,459.9079,460.2402,10609.0
2022-05-13 15:05:00,484.71,485.36,484.71,485.29,7680.0,460.2402,460.8574,460.2402,460.791,7680.0
2022-05-13 15:10:00,485.12,485.73,485.11,485.56,9594.0,460.6295,461.2087,460.62,461.0473,9594.0
2022-05-13 15:15:00,485.43,486.1,485.41,485.89,9724.0,460.9239,461.5601,460.9049,461.3607,9724.0
2022-05-13 15:20:00,485.89,486.05,485.31,486.05,10971.0,461.3607,461.5126,460.81,461.5126,10971.0
2022-05-13 15:25:00,486.1,486.59,485.69,486.43,14160.0,461.5601,462.0253,461.1708,461.8734,14160.0
2022-05-13 15:30:00,486.44,487.0,485.75,485.75,19735.0,461.8829,462.4146,461.2277,461.2277,19735.0
2022-05-13 15:35:00,485.85,486.14,485.25,485.56,24993.0,461.3227,461.5981,460.753,461.0473,24993.0
2022-05-13 15:40:00,485.43,486.45,485.27,485.78,18211.0,460.9239,461.8924,460.772,461.2562,18211.0
2022-05-13 15:45:00,485.97,486.36,485.1,485.55,24974.0,461.4366,461.8069,460.6106,461.0378,24974.0
2022-05-13 15:50:00,485.93,485.95,484.07,485.28,37208.0,461.3987,461.4176,459.6326,460.7815,37208.0
2022-05-13 15:55:00,485.16,485.7,484.52,485.4,72959.0,460.6675,461.1803,460.0598,460.8954,72959.0
2022-05-16 09:30:00,485.41,489.69,485.41,489.0,45952.0,460.9049,464.9688,460.9049,464.3137,45952.0
2022-05-16 09:35:00,489.36,489.72,487.41,488.36,13034.0,464.6555,464.9973,462.8039,463.706,13034.0
2022-05-16 09:40:00,488.36,488.54,487.27,487.44,11164.0,463.706,463.8769,462.671,462.8324,11164.0
2022-05-16 09:45:00,487.25,487.57,484.77,484.77,16304.0,462.652,462.9559,460.2972,460.2972,16304.0
2022-05-16 09:50:00,484.82,486.9,484.59,486.16,13639.0,460.3447,462.3197,460.1263,461.617,13639.0
2022-05-16 09:55:00,486.3,487.18,485.55,485.91,11350.0,461.75,462.5855,461.0378,461.3797,11350.0
2022-05-16 10:00:00,485.36,485.88,484.15,485.44,15487.0,460.8574,461.3512,459.7085,460.9334,15487.0
2022-05-16 10:05:00,485.65,486.18,485.18,486.14,7253.0,461.1328,461.636,460.6865,461.5981,7253.0
2022-05-16 10:10:00,486.42,486.99,485.99,486.74,8456.0,461.8639,462.4051,461.4556,462.1678,8456.0
2022-05-16 10:15:00,486.75,487.53,486.75,487.23,7150.0,462.1773,462.9179,462.1773,462.633,7150.0
2022-05-16 10:20:00,487.41,488.07,487.31,487.37,14581.0,462.8039,463.4306,462.709,462.766,14581.0
2022-05-16 10:25:00,487.37,488.86,486.8,488.85,17246.0,462.766,464.1807,462.2247,464.1712,17246.0
2022-05-16 10:30:00,488.85,488.85,487.15,487.57,10054.0,464.1712,464.1712,462.5571,462.9559,10054.0
2022-05-16 10:35:00,487.59,488.65,487.52,488.56,10292.0,462.9749,463.9813,462.9084,463.8959,10292.0
2022-05-16 10:40:00,488.7,488.81,487.74,488.11,15833.0,464.0288,464.1333,463.1173,463.4686,15833.0
2022-05-16 10:45:00,488.25,488.25,485.44,485.95,12277.0,463.6015,463.6015,460.9334,461.4176,12277.0
2022-05-16 10:50:00,485.97,486.85,485.65,486.45,15697.0,461.4366,462.2722,461.1328,461.8924,15697.0
2022-05-16 10:55:00,486.31,486.5,485.91,486.22,9452.0,461.7595,461.9399,461.3797,461.674,9452.0
2022-05-16 11:00:00,486.21,486.93,485.56,486.27,8650.0,461.6645,462.3482,461.0473,461.7215,8650.0
2022-05-16 11:05:00,486.27,486.87,485.22,485.96,7712.0,461.7215,462.2912,460.7245,461.4271,7712.0
2022-05-16 11:10:00,485.95,487.27,485.71,486.42,15698.0,461.4176,462.671,461.1898,461.8639,15698.0
2022-05-16 11:15:00,486.53,487.06,486.33,486.57,5634.0,461.9684,462.4716,461.7785,462.0063,5634.0
2022-05-16 11:20:00,486.38,486.88,486.28,486.88,4368.0,461.8259,462.3007,461.731,462.3007,4368.0
2022-05-16 11:25:00,486.63,487.38,486.26,487.38,6991.0,462.0633,462.7755,461.712,462.7755,6991.0
2022-05-16 11:30:00,487.24,488.26,486.75,488.25,10529.0,462.6425,463.611,462.1773,463.6015,10529.0
2022-05-16 11:35:00,488.23,488.23,487.59,488.17,6627.0,463.5825,463.5825,462.9749,463.5256,6627.0
2022-05-16 11:40:00,488.17,489.1,488.03,489.1,5464.0,463.5256,464.4086,463.3926,464.4086,5464.0
2022-05-16 11:45:00,488.99,489.41,488.6,489.24,8625.0,464.3042,464.703,463.9339,464.5416,8625.0
2022-05-16 11:50:00,489.23,489.75,488.55,489.5,28599.0,464.5321,465.0258,463.8864,464.7884,28599.0
2022-05-16 11:55:00,489.56,489.56,488.69,489.35,10465.0,464.8454,464.8454,464.0193,464.646,10465.0
2022-05-16 12:00:00,489.22,489.52,488.86,488.99,9925.0,464.5226,464.8074,464.1807,464.3042,9925.0
2022-05-16 12:05:00,488.81,489.13,488.36,488.93,7996.0,464.1333,464.4371,463.706,464.2472,7996.0
2022-05-16 12:10:00,488.92,489.35,488.71,488.78,7958.0,464.2377,464.646,464.0383,464.1048,7958.0
2022-05-16 12:15:00,488.71,488.91,488.36,488.48,4413.0,464.0383,464.2282,463.706,463.8199,4413.0
2022-05-16 12:20:00,488.49,488.99,488.41,488.64,8721.0,463.8294,464.3042,463.7535,463.9718,8721.0
2022-05-16 12:25:00,488.83,489.11,488.42,489.03,8771.0,464.1523,464.4181,463.7629,464.3422,8771.0
2022-05-16 12:30:00,489.03,489.61,488.92,489.34,9308.0,464.3422,464.8929,464.2377,464.6365,9308.0
2022-05-16 12:35:00,489.21,489.65,488.95,489.06,9138.0,464.5131,464.9309,464.2662,464.3706,9138.0
2022-05-16 12:40:00,489.2,489.2,488.31,488.31,7335.0,464.5036,464.5036,463.6585,463.6585,7335.0
2022-05-16 12:45:00,488.38,488.77,488.14,488.65,4595.0,463.725,464.0953,463.4971,463.9813,4595.0
2022-05-16 12:50:00,488.8,488.95,488.34,488.58,6064.0,464.1238,464.2662,463.687,463.9149,6064.0
2022-05-16 12:55:00,488.58,488.81,488.2,488.76,5267.0,463.9149,464.1333,463.5541,464.0858,5267.0
2022-05-16 13:00:00,488.72,488.96,488.6,488.81,11059.0,464.0478,464.2757,463.9339,464.1333,11059.0
2022-05-16 13:05:00,488.85,489.88,488.79,489.59,15400.0,464.1712,465.1492,464.1143,464.8739,15400.0
2022-05-16 13:10:00,489.45,490.8,489.19,490.62,18517.0,464.741,466.0228,464.4941,465.8519,18517.0
2022-05-16 13:15:00,490.67,491.16,490.47,490.71,10755.0,465.8994,466.3646,465.7095,465.9373,10755.0
2022-05-16 13:20:00,490.58,491.59,490.36,491.46,9687.0,465.8139,466.7729,465.605,466.6495,9687.0
2022-05-16 13:25:00,491.35,493.04,491.27,493.04,14703.0,466.545,468.1497,466.4691,468.1497,14703.0
2022-05-16 13:30:00,492.88,493.71,492.86,493.29,24563.0,467.9978,468.7859,467.9788,468.3871,24563.0
2022-05-16 13:35:00,493.4,493.48,492.72,492.93,11453.0,468.4915,468.5675,467.8459,468.0453,11453.0
2022-05-16 13:40:00,492.73,493.48,492.73,493.39,12533.0,467.8554,468.5675,467.8554,468.482,12533.0
2022-05-16 13:45:00,493.43,493.75,492.56,492.94,11338.0,468.52,468.8239,467.6939,468.0548,11338.0
2022-05-16 13:50:00,492.98,493.17,492.65,492.75,16591.0,468.0927,468.2732,467.7794,467.8744,16591.0
2022-05-16 13:55:00,492.79,493.25,492.42,492.57,13592.0,467.9123,468.3491,467.561,467.7034,13592.0
2022-05-16 14:00:00,492.48,492.73,492.16,492.62,10273.0,467.618,467.8554,467.3141,467.7509,10273.0
2022-05-16 14:05:00,492.73,493.38,492.63,493.15,8898.0,467.8554,468.4726,467.7604,468.2542,8898.0
2022-05-16 14:10:00,493.4,493.4,492.8,493.04,9684.0,468.4915,468.4915,467.9218,468.1497,9684.0
2022-05-16 14:15:00,493.08,493.52,492.98,493.1,7700.0,468.1877,468.6055,468.0927,468.2067,7700.0
2022-05-16 14:20:00,493.17,493.88,493.16,493.63,8780.0,468.2732,468.9473,468.2637,468.7099,8780.0
2022-05-16 14:25:00,493.63,494.96,493.54,494.76,6233.0,468.7099,469.9728,468.6245,469.7829,6233.0
2022-05-16 14:30:00,494.97,495.56,494.9,495.18,15155.0,469.9823,470.5425,469.9158,470.1817,15155.0
2022-05-16 14:35:00,495.09,495.12,494.22,494.37,4494.0,470.0962,470.1247,469.2701,469.4126,4494.0
2022-05-16 14:40:00,494.5,494.66,493.95,493.95,11897.0,469.536,469.6879,469.0138,469.0138,11897.0
2022-05-16 14:45:00,494.01,494.01,492.81,492.91,7164.0,469.0707,469.0707,467.9313,468.0263,7164.0
2022-05-16 14:50:00,493.04,493.34,492.92,493.12,9915.0,468.1497,468.4346,468.0358,468.2257,9915.0
2022-05-16 14:55:00,492.96,493.49,492.86,492.86,10358.0,468.0738,468.577,467.9788,467.9788,10358.0
2022-05-16 15:00:00,492.98,493.42,492.54,493.22,14354.0,468.0927,468.5105,467.675,468.3206,14354.0
2022-05-16 15:05:00,493.22,493.35,492.54,492.77,9117.0,468.3206,468.4441,467.675,467.8933,9117.0
2022-05-16 15:10:00,492.59,492.59,491.23,491.5,15240.0,467.7224,467.7224,466.4311,466.6875,15240.0
2022-05-16 15:15:00,491.41,491.88,491.18,491.47,13371.0,466.602,467.0483,466.3836,466.659,13371.0
2022-05-16 15:20:00,491.36,491.36,490.6,490.85,11240.0,466.5545,466.5545,465.8329,466.0703,11240.0
2022-05-16 15:25:00,490.99,491.49,490.79,490.85,12440.0,466.2032,466.678,466.0133,466.0703,12440.0
2022-05-16 15:30:00,490.78,490.88,490.0,490.17,22762.0,466.0038,466.0988,465.2632,465.4246,22762.0
2022-05-16 15:35:00,490.14,490.57,489.88,490.11,15919.0,465.3961,465.8044,465.1492,465.3676,15919.0
2022-05-16 15:40:00,490.25,490.44,489.2,489.34,21884.0,465.5006,465.681,464.5036,464.6365,21884.0
2022-05-16 15:45:00,489.2,489.48,488.88,489.37,41026.0,464.5036,464.7694,464.1997,464.665,41026.0
2022-05-16 15:50:00,489.53,490.52,489.43,489.58,42582.0,464.8169,465.7569,464.722,464.8644,42582.0
2022-05-16 15:55:00,489.68,489.89,488.4,489.34,123832.0,464.9593,465.1587,463.744,464.6365,123832.0
2022-05-17 09:30:00,494.0,494.72,489.6,490.08,98507.0,469.0613,469.7449,464.8834,465.3391,98507.0
2022-05-17 09:35:00,490.08,490.74,488.46,489.28,30136.0,465.3391,465.9658,463.8009,464.5795,30136.0
2022-05-17 09:40:00,489.14,490.63,488.66,490.03,47303.0,464.4466,465.8614,463.9908,465.2917,47303.0
2022-05-17 09:45:00,489.82,492.58,489.63,492.16,23542.0,465.0923,467.7129,464.9119,467.3141,23542.0
2022-05-17 09:50:00,492.16,492.19,489.35,489.75,21476.0,467.3141,467.3426,464.646,465.0258,21476.0
2022-05-17 09:55:00,489.88,491.51,489.86,491.38,7681.0,465.1492,466.697,465.1303,466.5735,7681.0
2022-05-17 10:00:00,491.44,492.24,491.27,491.61,6625.0,466.6305,467.3901,466.4691,466.7919,6625.0
2022-05-17 10:05:00,491.75,491.76,489.97,490.39,12517.0,466.9248,466.9343,465.2347,465.6335,12517.0
2022-05-17 10:10:00,490.45,491.71,490.39,490.74,15447.0,465.6905,466.8869,465.6335,465.9658,15447.0
2022-05-17 10:15:00,491.0,492.22,490.77,491.57,17193.0,466.2127,467.3711,465.9943,466.7539,17193.0
2022-05-17 10:20:00,491.59,491.92,490.65,491.48,10876.0,466.7729,467.0863,465.8804,466.6685,10876.0
2022-05-17 10:25:00,491.75,492.32,490.6,490.82,21089.0,466.9248,467.4661,465.8329,466.0418,21089.0
2022-05-17 10:30:00,491.26,491.28,490.61,490.61,5410.0,466.4596,466.4786,465.8424,465.8424,5410.0
2022-05-17 10:35:00,490.57,491.86,490.37,491.58,7370.0,465.8044,467.0293,465.6145,466.7634,7370.0
2022-05-17 10:40:00,491.56,491.63,490.67,491.09,6228.0,466.7444,466.8109,465.8994,466.2982,6228.0
2022-05-17 10:45:00,490.91,491.6,490.34,491.55,7639.0,466.1272,466.7824,465.586,466.7349,7639.0
2022-05-17 10:50:00,491.71,491.83,491.03,491.68,5936.0,466.8869,467.0008,466.2412,466.8584,5936.0
2022-05-17 10:55:00,491.68,491.93,491.4,491.47,8865.0,466.8584,467.0958,466.5925,466.659,8865.0
2022-05-17 11:00:00,491.48,492.57,491.02,492.47,6114.0,466.6685,467.7034,466.2317,467.6085,6114.0
2022-05-17 11:05:00,492.46,492.97,492.35,492.76,8060.0,467.599,468.0833,467.4946,467.8839,8060.0
2022-05-17 11:10:00,492.74,492.95,491.98,492.23,8273.0,467.8649,468.0643,467.1432,467.3806,8273.0
2022-05-17 11:15:00,492.01,492.43,491.21,492.12,8384.0,467.1717,467.5705,466.4121,467.2762,8384.0
2022-05-17 11:20:00,491.85,492.47,491.76,492.47,4983.0,467.0198,467.6085,466.9343,467.6085,4983.0
2022-05-17 11:25:00,492.47,493.17,492.32,492.93,4941.0,467.6085,468.2732,467.4661,468.0453,4941.0
2022-05-17 11:30:00,492.9,493.76,492.9,493.31,5529.0,468.0168,468.8334,468.0168,468.4061,5529.0
2022-05-17 11:35:00,493.44,493.44,491.77,492.06,11382.0,468.5295,468.5295,466.9438,467.2192,11382.0
2022-05-17 11:40:00,491.9,492.26,491.72,491.84,7366.0,467.0673,467.4091,466.8964,467.0103,7366.0
2022-05-17 11:45:00,491.86,491.93,491.18,491.43,5290.0,467.0293,467.0958,466.3836,466.621,5290.0
2022-05-17 11:50:00,491.44,492.46,491.36,492.45,5824.0,466.6305,467.599,466.5545,467.5895,5824.0
2022-05-17 11:55:00,492.32,492.74,492.11,492.62,9759.0,467.4661,467.8649,467.2667,467.7509,9759.0
2022-05-17 12:00:00,492.31,492.52,491.97,491.98,4923.0,467.4566,467.656,467.1337,467.1432,4923.0
2022-05-17 12:05:00,491.88,491.93,491.37,491.8,3875.0,467.0483,467.0958,466.564,466.9723,3875.0
2022-05-17 12:10:00,491.84,491.84,491.24,491.56,5268.0,467.0103,467.0103,466.4406,466.7444,5268.0
2022-05-17 12:15:00,491.42,492.36,491.42,492.35,4270.0,466.6115,467.504,466.6115,467.4946,4270.0
2022-05-17 12:20:00,492.15,492.26,491.8,492.0,13993.0,467.3046,467.4091,466.9723,467.1622,13993.0
2022-05-17 12:25:00,491.87,492.14,491.62,491.66,8999.0,467.0388,467.2952,466.8014,466.8394,8999.0
2022-05-17 12:30:00,491.7,491.7,490.9,491.15,6232.0,466.8774,466.8774,466.1178,466.3551,6232.0
2022-05-17 12:35:00,491.5,491.62,491.12,491.35,9829.0,466.6875,466.8014,466.3266,466.545,9829.0
2022-05-17 12:40:00,491.29,491.65,491.14,491.5,12752.0,466.4881,466.8299,466.3456,466.6875,12752.0
2022-05-17 12:45:00,491.66,492.93,491.5,492.83,8611.0,466.8394,468.0453,466.6875,467.9503,8611.0
2022-05-17 12:50:00,492.71,492.71,491.67,491.67,9814.0,467.8364,467.8364,466.8489,466.8489,9814.0
2022-05-17 12:55:00,491.76,491.82,491.54,491.66,6632.0,466.9343,466.9913,466.7254,466.8394,6632.0
2022-05-17 13:00:00,491.75,492.04,491.5,492.04,6576.0,466.9248,467.2002,466.6875,467.2002,6576.0
2022-05-17 13:05:00,492.16,492.42,491.94,491.96,6514.0,467.3141,467.561,467.1052,467.1242,6514.0
2022-05-17 13:10:00,491.94,492.47,491.8,492.45,16664.0,467.1052,467.6085,466.9723,467.5895,16664.0
2022-05-17 13:15:00,492.49,492.79,492.49,492.69,4527.0,467.6275,467.9123,467.6275,467.8174,4527.0
2022-05-17 13:20:00,492.79,492.86,491.83,491.88,7988.0,467.9123,467.9788,467.0008,467.0483,7988.0
2022-05-17 13:25:00,492.03,492.52,491.95,492.27,11477.0,467.1907,467.656,467.1147,467.4186,11477.0
2022-05-17 13:30:00,492.3,492.68,492.3,492.42,3938.0,467.4471,467.8079,467.4471,467.561,3938.0
2022-05-17 13:35:00,492.5,492.53,492.2,492.31,8122.0,467.637,467.6655,467.3521,467.4566,8122.0
2022-05-17 13:40:00,492.31,492.31,491.66,491.77,5299.0,467.4566,467.4566,466.8394,466.9438,5299.0
2022-05-17 13:45:00,491.77,492.24,491.57,492.2,8009.0,466.9438,467.3901,466.7539,467.3521,8009.0
2022-05-17 13:50:00,492.08,492.22,491.77,492.0,4517.0,467.2382,467.3711,466.9438,467.1622,4517.0
2022-05-17 13:55:00,491.87,492.27,491.43,491.44,5192.0,467.0388,467.4186,466.621,466.6305,5192.0
2022-05-17 14:00:00,491.48,491.78,491.16,491.34,5508.0,466.6685,466.9533,466.3646,466.5355,5508.0
2022-05-17 14:05:00,491.34,492.19,491.15,491.89,4512.0,466.5355,467.3426,466.3551,467.0578,4512.0
2022-05-17 14:10:00,492.19,492.32,490.56,490.73,9020.0,467.3426,467.4661,465.7949,465.9563,9020.0
2022-05-17 14:15:00,490.49,490.95,490.3,490.45,3550.0,465.7284,466.1652,465.548,465.6905,3550.0
2022-05-17 14:20:00,490.5,490.5,489.07,490.28,6359.0,465.7379,465.7379,464.3801,465.5291,6359.0
2022-05-17 14:25:00,489.9,490.4,489.71,490.01,6638.0,465.1682,465.643,464.9878,465.2727,6638.0
2022-05-17 14:30:00,489.84,490.43,489.38,489.52,8519.0,465.1113,465.6715,464.6745,464.8074,8519.0
2022-05-17 14:35:00,489.22,490.37,488.76,490.37,6628.0,464.5226,465.6145,464.0858,465.6145,6628.0
2022-05-17 14:40:00,490.4,491.46,490.25,491.46,9131.0,465.643,466.6495,465.5006,466.6495,9131.0
2022-05-17 14:45:00,491.55,492.78,491.4,492.67,6323.0,466.7349,467.9028,466.5925,467.7984,6323.0
2022-05-17 14:50:00,493.0,493.28,492.67,492.85,5661.0,468.1117,468.3776,467.7984,467.9693,5661.0
2022-05-17 14:55:00,492.57,493.15,492.23,493.06,5390.0,467.7034,468.2542,467.3806,468.1687,5390.0
2022-05-17 15:00:00,493.09,493.5,492.7,493.1,11434.0,468.1972,468.5865,467.8269,468.2067,11434.0
2022-05-17 15:05:00,493.15,493.72,492.75,493.41,8471.0,468.2542,468.7954,467.8744,468.501,8471.0
2022-05-17 15:10:00,493.3,493.38,492.77,492.88,5913.0,468.3966,468.4726,467.8933,467.9978,5913.0
2022-05-17 15:15:00,492.9,493.3,491.54,492.0,30663.0,468.0168,468.3966,466.7254,467.1622,30663.0
2022-05-17 15:20:00,492.04,492.22,491.73,491.85,7177.0,467.2002,467.3711,466.9058,467.0198,7177.0
2022-05-17 15:25:00,491.81,492.2,491.81,492.15,9378.0,466.9818,467.3521,466.9818,467.3046,9378.0
2022-05-17 15:30:00,491.93,492.21,491.59,491.82,12590.0,467.0958,467.3616,466.7729,466.9913,12590.0
2022-05-17 15:35:00,491.77,492.05,491.16,491.18,8862.0,466.9438,467.2097,466.3646,466.3836,8862.0
2022-05-17 15:40:00,491.01,492.05,490.89,491.73,12164.0,466.2222,467.2097,466.1083,466.9058,12164.0
2022-05-17 15:45:00,491.69,491.69,490.73,491.03,13945.0,466.8679,466.8679,465.9563,466.2412,13945.0
2022-05-17 15:50:00,491.25,491.47,490.82,491.25,14267.0,466.4501,466.659,466.0418,466.4501,14267.0
2022-05-17 15:55:00,491.28,492.62,491.15,492.6,50754.0,466.4786,467.7509,466.3551,467.7319,50754.0
2022-05-18 09:30:00,488.26,489.21,487.3,487.49,48092.0,463.611,464.5131,462.6995,462.8799,48092.0
2022-05-18 09:35:00,487.74,488.38,486.6,486.61,10296.0,463.1173,463.725,462.0348,462.0443,10296.0
2022-05-18 09:40:00,486.3,486.63,484.81,484.83,13163.0,461.75,462.0633,460.3352,460.3542,13163.0
2022-05-18 09:45:00,484.28,485.55,484.19,484.87,7861.0,459.832,461.0378,459.7465,460.3922,7861.0
2022-05-18 09:50:00,484.88,484.88,483.0,483.11,12552.0,460.4017,460.4017,458.6166,458.721,12552.0
2022-05-18 09:55:00,483.04,483.04,481.34,482.52,20205.0,458.6545,458.6545,457.0404,458.1608,20205.0
2022-05-18 10:00:00,482.54,482.54,479.85,480.47,19140.0,458.1798,458.1798,455.6256,456.2143,19140.0
2022-05-18 10:05:00,480.47,480.99,478.62,478.7,25910.0,456.2143,456.708,454.4577,454.5336,25910.0
2022-05-18 10:10:00,478.63,480.36,478.63,480.36,8185.0,454.4672,456.1098,454.4672,456.1098,8185.0
2022-05-18 10:15:00,480.38,481.19,480.03,480.7,16409.0,456.1288,456.8979,455.7965,456.4327,16409.0
2022-05-18 10:20:00,480.56,481.29,480.09,480.82,5055.0,456.2997,456.9929,455.8535,456.5466,5055.0
2022-05-18 10:25:00,481.49,481.65,480.39,480.97,14792.0,457.1828,457.3347,456.1383,456.6891,14792.0
2022-05-18 10:30:00,481.07,481.97,480.87,481.97,10234.0,456.784,457.6386,456.5941,457.6386,10234.0
2022-05-18 10:35:00,481.98,482.38,480.94,482.38,13912.0,457.6481,458.0279,456.6606,458.0279,13912.0
2022-05-18 10:40:00,482.37,482.4,481.84,482.02,10341.0,458.0184,458.0469,457.5151,457.686,10341.0
2022-05-18 10:45:00,481.79,482.19,480.41,480.44,7367.0,457.4677,457.8475,456.1573,456.1858,7367.0
2022-05-18 10:50:00,480.67,481.83,480.55,481.74,19122.0,456.4042,457.5056,456.2903,457.4202,19122.0
2022-05-18 10:55:00,482.03,482.75,481.35,481.61,19833.0,457.6955,458.3792,457.0499,457.2967,19833.0
2022-05-18 11:00:00,481.59,482.11,481.35,481.5,6731.0,457.2778,457.7715,457.0499,457.1923,6731.0
2022-05-18 11:05:00,481.57,481.97,481.2,481.2,7684.0,457.2588,457.6386,456.9074,456.9074,7684.0
2022-05-18 11:10:00,481.27,481.55,480.89,481.46,8268.0,456.9739,457.2398,456.6131,457.1543,8268.0
2022-05-18 11:15:00,481.52,481.55,480.0,480.15,10944.0,457.2113,457.2398,455.768,455.9104,10944.0
2022-05-18 11:20:00,480.12,480.31,479.58,480.02,10830.0,455.882,456.0624,455.3692,455.787,10830.0
2022-05-18 11:25:00,480.02,480.92,480.02,480.6,6219.0,455.787,456.6416,455.787,456.3377,6219.0
2022-05-18 11:30:00,480.62,481.6,479.95,481.43,8474.0,456.3567,457.2872,455.7205,457.1258,8474.0
2022-05-18 11:35:00,481.75,482.34,481.52,481.68,3879.0,457.4297,457.9899,457.2113,457.3632,3879.0
2022-05-18 11:40:00,481.15,481.75,480.8,481.01,10163.0,456.86,457.4297,456.5276,456.727,10163.0
2022-05-18 11:45:00,480.74,480.97,480.3,480.58,4319.0,456.4707,456.6891,456.0529,456.3187,4319.0
2022-05-18 11:50:00,480.72,481.0,479.99,480.0,3254.0,456.4517,456.7175,455.7585,455.768,3254.0
2022-05-18 11:55:00,480.05,480.56,480.03,480.39,7414.0,455.8155,456.2997,455.7965,456.1383,7414.0
2022-05-18 12:00:00,480.46,481.0,480.26,480.41,11439.0,456.2048,456.7175,456.0149,456.1573,11439.0
2022-05-18 12:05:00,480.4,480.61,479.72,479.87,8040.0,456.1478,456.3472,455.5022,455.6446,8040.0
2022-05-18 12:10:00,479.83,479.83,478.51,478.68,11865.0,455.6066,455.6066,454.3532,454.5147,11865.0
2022-05-18 12:15:00,478.68,479.81,478.67,478.93,8500.0,454.5147,455.5876,454.5052,454.752,8500.0
2022-05-18 12:20:00,479.01,479.03,478.41,478.9,10793.0,454.828,454.847,454.2583,454.7236,10793.0
2022-05-18 12:25:00,478.64,478.92,478.26,478.59,16160.0,454.4767,454.7425,454.1159,454.4292,16160.0
2022-05-18 12:30:00,478.69,479.22,478.6,478.68,11962.0,454.5242,455.0274,454.4387,454.5147,11962.0
2022-05-18 12:35:00,478.72,479.3,478.35,478.61,13362.0,454.5526,455.1034,454.2013,454.4482,13362.0
2022-05-18 12:40:00,478.61,478.95,478.31,478.31,6458.0,454.4482,454.771,454.1633,454.1633,6458.0
2022-05-18 12:45:00,478.45,478.45,477.81,477.96,9115.0,454.2963,454.2963,453.6886,453.831,9115.0
2022-05-18 12:50:00,477.97,478.25,477.85,477.96,16863.0,453.8405,454.1064,453.7266,453.831,16863.0
2022-05-18 12:55:00,477.96,477.97,477.12,477.29,8343.0,453.831,453.8405,453.0334,453.1948,8343.0
2022-05-18 13:00:00,477.26,477.32,476.61,476.73,15364.0,453.1663,453.2233,452.5492,452.6631,15364.0
2022-05-18 13:05:00,476.71,476.77,475.55,475.57,18648.0,452.6441,452.7011,451.5427,451.5617,18648.0
2022-05-18 13:10:00,475.61,475.71,474.87,475.62,19246.0,451.5996,451.6946,450.897,451.6091,19246.0
2022-05-18 13:15:00,475.45,475.65,474.6,474.86,16569.0,451.4477,451.6376,450.6406,450.8875,16569.0
2022-05-18 13:20:00,474.92,475.42,474.63,474.69,7214.0,450.9445,451.4192,450.6691,450.7261,7214.0
2022-05-18 13:25:00,474.64,475.22,474.6,475.15,7690.0,450.6786,451.2293,450.6406,451.1629,7690.0
2022-05-18 13:30:00,475.22,475.28,474.74,475.25,14017.0,451.2293,451.2863,450.7736,451.2578,14017.0
2022-05-18 13:35:00,475.27,475.95,475.27,475.8,6103.0,451.2768,451.9225,451.2768,451.78,6103.0
2022-05-18 13:40:00,475.61,475.61,473.68,473.89,12369.0,451.5996,451.5996,449.7671,449.9665,12369.0
2022-05-18 13:45:00,473.98,473.98,472.78,472.83,11838.0,450.0519,450.0519,448.9125,448.96,11838.0
2022-05-18 13:50:00,472.75,472.88,471.79,472.59,16167.0,448.884,449.0075,447.9725,448.7321,16167.0
2022-05-18 13:55:00,472.71,473.01,472.38,472.81,12686.0,448.846,449.1309,448.5327,448.941,12686.0
2022-05-18 14:00:00,473.0,473.06,472.39,472.7,15222.0,449.1214,449.1784,448.5422,448.8365,15222.0
2022-05-18 14:05:00,472.64,472.9,472.38,472.73,16608.0,448.7796,449.0265,448.5327,448.865,16608.0
2022-05-18 14:10:00,472.83,472.98,472.27,472.57,13103.0,448.96,449.1024,448.4283,448.7131,13103.0
2022-05-18 14:15:00,472.65,473.86,472.32,473.54,25152.0,448.7891,449.938,448.4757,449.6341,25152.0
2022-05-18 14:20:00,473.53,473.98,473.28,473.85,10380.0,449.6246,450.0519,449.3873,449.9285,10380.0
2022-05-18 14:25:00,473.8,474.41,473.66,474.0,21816.0,449.881,450.4602,449.7481,450.0709,21816.0
2022-05-18 14:30:00,473.88,474.05,472.56,472.82,15924.0,449.957,450.1184,448.7036,448.9505,15924.0
2022-05-18 14:35:00,472.68,472.68,471.82,472.27,8274.0,448.8176,448.8176,448.001,448.4283,8274.0
2022-05-18 14:40:00,472.22,472.51,471.49,471.83,18436.0,448.3808,448.6561,447.6876,448.0105,18436.0
2022-05-18 14:45:00,471.75,472.29,471.28,472.1,18572.0,447.9345,448.4472,447.4882,448.2668,18572.0
2022-05-18 14:50:00,472.06,472.63,472.06,472.31,13851.0,448.2289,448.7701,448.2289,448.4662,13851.0
2022-05-18 14:55:00,472.39,472.93,472.11,472.17,10741.0,448.5422,449.0549,448.2763,448.3333,10741.0
2022-05-18 15:00:00,472.31,472.97,470.36,470.36,18560.0,448.4662,449.0929,446.6147,446.6147,18560.0
2022-05-18 15:05:00,470.37,470.56,469.26,469.36,36674.0,446.6242,446.8046,445.5702,445.6652,36674.0
2022-05-18 15:10:00,469.3,470.06,468.69,468.69,20358.0,445.6082,446.3298,445.029,445.029,20358.0
2022-05-18 15:15:00,468.94,470.22,468.88,470.05,9936.0,445.2664,446.4817,445.2094,446.3203,9936.0
2022-05-18 15:20:00,470.05,470.29,469.02,469.19,12009.0,446.3203,446.5482,445.3423,445.5037,12009.0
2022-05-18 15:25:00,469.05,469.11,468.36,468.75,22006.0,445.3708,445.4278,444.7156,445.086,22006.0
2022-05-18 15:30:00,468.87,469.71,468.57,469.41,28556.0,445.1999,445.9975,444.915,445.7126,28556.0
2022-05-18 15:35:00,469.33,471.0,469.33,470.49,18584.0,445.6367,447.2224,445.6367,446.7381,18584.0
2022-05-18 15:40:00,470.44,470.8,469.17,469.34,43064.0,446.6906,447.0325,445.4848,445.6462,43064.0
2022-05-18 15:45:00,469.26,469.95,468.96,469.59,39542.0,445.5702,446.2254,445.2854,445.8836,39542.0
2022-05-18 15:50:00,469.7,470.74,469.7,470.58,43014.0,445.988,446.9755,445.988,446.8236,43014.0
2022-05-18 15:55:00,470.54,472.43,470.26,471.87,149742.0,446.7856,448.5802,446.5197,448.0484,149742.0
2022-05-19 09:30:00,464.32,467.32,463.33,467.28,98237.0,440.8796,443.7281,439.9396,443.6902,98237.0
2022-05-19 09:35:00,467.31,469.85,467.0,468.02,32979.0,443.7187,446.1304,443.4243,444.3928,32979.0
2022-05-19 09:40:00,467.56,469.04,465.62,466.25,17695.0,443.956,445.3613,442.114,442.7122,17695.0
2022-05-19 09:45:00,466.16,467.38,465.84,467.05,16866.0,442.6267,443.7851,442.3229,443.4718,16866.0
2022-05-19 09:50:00,466.88,466.98,464.62,465.62,23041.0,443.3104,443.4053,441.1645,442.114,23041.0
2022-05-19 09:55:00,465.58,466.99,465.13,466.93,49452.0,442.076,443.4148,441.6487,443.3578,49452.0
2022-05-19 10:00:00,466.49,468.75,465.98,468.2,27731.0,442.94,445.086,442.4558,444.5637,27731.0
2022-05-19 10:05:00,468.04,468.4,466.31,466.31,19712.0,444.4118,444.7536,442.7691,442.7691,19712.0
2022-05-19 10:10:00,466.29,467.53,466.29,466.52,11205.0,442.7501,443.9275,442.7501,442.9685,11205.0
2022-05-19 10:15:00,466.63,469.04,466.32,468.81,18332.0,443.073,445.3613,442.7786,445.1429,18332.0
2022-05-19 10:20:00,468.79,470.81,468.43,470.44,19118.0,445.1239,447.042,444.7821,446.6906,19118.0
2022-05-19 10:25:00,470.43,470.56,468.72,469.65,19658.0,446.6811,446.8046,445.0575,445.9405,19658.0
2022-05-19 10:30:00,469.5,470.96,469.29,470.54,29288.0,445.7981,447.1844,445.5987,446.7856,29288.0
2022-05-19 10:35:00,470.59,471.0,469.49,469.86,20391.0,446.8331,447.2224,445.7886,446.1399,20391.0
2022-05-19 10:40:00,469.86,470.53,469.28,470.35,25623.0,446.1399,446.7761,445.5892,446.6052,25623.0
2022-05-19 10:45:00,470.35,470.84,469.89,470.73,18947.0,446.6052,447.0704,446.1684,446.966,18947.0
2022-05-19 10:50:00,470.85,471.36,469.72,471.36,35478.0,447.0799,447.5642,446.007,447.5642,35478.0
2022-05-19 10:55:00,471.62,472.12,469.95,470.34,35277.0,447.8111,448.2858,446.2254,446.5957,35277.0
2022-05-19 11:00:00,470.39,472.61,470.38,471.8,30484.0,446.6432,448.7511,446.6337,447.982,30484.0
2022-05-19 11:05:00,471.92,472.27,471.35,472.06,30937.0,448.0959,448.4283,447.5547,448.2289,30937.0
2022-05-19 11:10:00,471.86,472.56,470.76,471.27,20071.0,448.039,448.7036,446.9945,447.4787,20071.0
2022-05-19 11:15:00,470.92,472.55,470.79,472.52,17046.0,447.1464,448.6941,447.023,448.6656,17046.0
2022-05-19 11:20:00,472.39,473.28,471.79,473.11,19898.0,448.5422,449.3873,447.9725,449.2258,19898.0
2022-05-19 11:25:00,472.98,473.23,472.29,473.23,22118.0,449.1024,449.3398,448.4472,449.3398,22118.0
2022-05-19 11:30:00,473.5,474.45,473.26,474.45,17687.0,449.5962,450.4982,449.3683,450.4982,17687.0
2022-05-19 11:35:00,474.37,476.56,473.74,476.56,27094.0,450.4222,452.5017,449.824,452.5017,27094.0
2022-05-19 11:40:00,476.63,477.71,476.28,476.49,24372.0,452.5681,453.5936,452.2358,452.4352,24372.0
2022-05-19 11:45:00,476.49,477.13,476.0,476.6,13109.0,452.4352,453.0429,451.97,452.5397,13109.0
2022-05-19 11:50:00,476.6,477.03,475.83,475.83,17134.0,452.5397,452.948,451.8085,451.8085,17134.0
2022-05-19 11:55:00,475.64,475.64,474.35,475.09,18604.0,451.6281,451.6281,450.4032,451.1059,18604.0
2022-05-19 12:00:00,475.23,475.6,474.42,475.44,16508.0,451.2388,451.5901,450.4697,451.4382,16508.0
2022-05-19 12:05:00,475.43,476.38,475.31,476.16,17815.0,451.4287,452.3308,451.3148,452.1219,17815.0
2022-05-19 12:10:00,476.15,476.63,475.6,475.68,9324.0,452.1124,452.5681,451.5901,451.6661,9324.0
2022-05-19 12:15:00,476.06,476.57,475.34,475.46,10054.0,452.0269,452.5112,451.3433,451.4572,10054.0
2022-05-19 12:20:00,475.38,475.38,474.55,474.57,16424.0,451.3813,451.3813,450.5932,450.6121,16424.0
2022-05-19 12:25:00,474.5,475.1,474.44,474.96,12326.0,450.5457,451.1154,450.4887,450.9825,12326.0
2022-05-19 12:30:00,474.81,475.44,474.77,475.33,14136.0,450.84,451.4382,450.802,451.3338,14136.0
2022-05-19 12:35:00,475.21,475.24,474.12,474.32,10031.0,451.2198,451.2483,450.1849,450.3748,10031.0
2022-05-19 12:40:00,474.38,475.05,474.16,474.39,16953.0,450.4317,451.0679,450.2228,450.4412,16953.0
2022-05-19 12:45:00,474.24,474.54,473.69,474.54,11621.0,450.2988,450.5837,449.7766,450.5837,11621.0
2022-05-19 12:50:00,474.57,475.17,474.14,474.16,41740.0,450.6121,451.1819,450.2039,450.2228,41740.0
2022-05-19 12:55:00,473.92,474.74,473.91,474.47,9625.0,449.995,450.7736,449.9855,450.5172,9625.0
2022-05-19 13:00:00,474.7,475.15,474.32,475.03,17386.0,450.7356,451.1629,450.3748,451.0489,17386.0
2022-05-19 13:05:00,475.11,475.64,474.22,475.03,15884.0,451.1249,451.6281,450.2798,451.0489,15884.0
2022-05-19 13:10:00,474.97,475.14,474.46,474.87,17014.0,450.9919,451.1534,450.5077,450.897,17014.0
2022-05-19 13:15:00,474.6,476.06,474.45,476.06,14482.0,450.6406,452.0269,450.4982,452.0269,14482.0
2022-05-19 13:20:00,476.15,477.65,475.85,477.64,19502.0,452.1124,453.5367,451.8275,453.5272,19502.0
2022-05-19 13:25:00,477.92,477.92,476.25,476.89,22671.0,453.793,453.793,452.2073,452.815,22671.0
2022-05-19 13:30:00,476.84,478.44,476.65,477.93,19648.0,452.7675,454.2868,452.5871,453.8025,19648.0
2022-05-19 13:35:00,477.88,479.29,477.82,479.19,24745.0,453.755,455.0939,453.6981,454.9989,24745.0
2022-05-19 13:40:00,479.05,479.17,477.4,478.28,41941.0,454.866,454.9799,453.2993,454.1349,41941.0
2022-05-19 13:45:00,477.92,478.54,476.34,476.55,12207.0,453.793,454.3817,452.2928,452.4922,12207.0
2022-05-19 13:50:00,476.42,478.88,476.42,478.82,15565.0,452.3687,454.7046,452.3687,454.6476,15565.0
2022-05-19 13:55:00,479.03,479.89,478.94,479.63,19192.0,454.847,455.6636,454.7615,455.4167,19192.0
2022-05-19 14:00:00,479.8,480.0,478.18,478.39,23813.0,455.5781,455.768,454.0399,454.2393,23813.0
2022-05-19 14:05:00,478.4,478.45,477.64,477.75,12337.0,454.2488,454.2963,453.5272,453.6316,12337.0
2022-05-19 14:10:00,477.93,478.59,477.32,477.48,16174.0,453.8025,454.4292,453.2233,453.3752,16174.0
2022-05-19 14:15:00,477.56,478.13,477.16,477.55,11332.0,453.4512,453.9924,453.0714,453.4417,11332.0
2022-05-19 14:20:00,477.31,478.23,477.05,477.81,15376.0,453.2138,454.0874,452.9669,453.6886,15376.0
2022-05-19 14:25:00,477.9,478.23,477.31,477.84,14745.0,453.774,454.0874,453.2138,453.7171,14745.0
2022-05-19 14:30:00,477.85,478.46,477.51,478.0,13738.0,453.7266,454.3058,453.4037,453.869,13738.0
2022-05-19 14:35:00,477.9,478.65,477.59,478.27,16082.0,453.774,454.4862,453.4797,454.1254,16082.0
2022-05-19 14:40:00,477.93,478.97,477.65,478.96,20704.0,453.8025,454.79,453.5367,454.7805,20704.0
2022-05-19 14:45:00,478.96,479.52,478.75,479.21,16469.0,454.7805,455.3123,454.5811,455.0179,16469.0
2022-05-19 14:50:00,479.36,480.47,479.36,480.4,32365.0,455.1603,456.2143,455.1603,456.1478,32365.0
2022-05-19 14:55:00,480.45,480.45,479.34,480.31,18852.0,456.1953,456.1953,455.1413,456.0624,18852.0
2022-05-19 15:00:00,480.31,481.58,480.03,480.8,25038.0,456.0624,457.2683,455.7965,456.5276,25038.0
2022-05-19 15:05:00,481.03,481.26,479.94,479.94,16791.0,456.746,456.9644,455.711,455.711,16791.0
2022-05-19 15:10:00,479.9,480.58,479.57,480.03,24266.0,455.6731,456.3187,455.3597,455.7965,24266.0
2022-05-19 15:15:00,480.12,480.12,478.57,479.12,27905.0,455.882,455.882,454.4102,454.9324,27905.0
2022-05-19 15:20:00,479.03,479.19,477.95,478.06,22710.0,454.847,454.9989,453.8215,453.926,22710.0
2022-05-19 15:25:00,478.06,478.52,477.75,477.97,27997.0,453.926,454.3627,453.6316,453.8405,27997.0
2022-05-19 15:30:00,477.89,478.82,477.79,478.28,39766.0,453.7645,454.6476,453.6696,454.1349,39766.0
2022-05-19 15:35:00,478.28,478.65,477.37,478.21,42305.0,454.1349,454.4862,453.2708,454.0684,42305.0
2022-05-19 15:40:00,478.21,479.71,477.8,479.59,36596.0,454.0684,455.4927,453.6791,455.3787,36596.0
2022-05-19 15:45:00,479.59,480.05,478.17,479.69,43195.0,455.3787,455.8155,454.0304,455.4737,43195.0
2022-05-19 15:50:00,479.98,479.98,478.21,479.38,52770.0,455.749,455.749,454.0684,455.1793,52770.0
2022-05-19 15:55:00,479.36,480.09,478.35,478.68,157249.0,455.1603,455.8535,454.2013,454.5147,157249.0
2022-05-20 09:30:00,481.38,483.4,477.94,481.99,102214.0,457.0784,458.9964,453.812,457.6576,102214.0
2022-05-20 09:35:00,481.43,484.0,481.43,483.0,13401.0,457.1258,459.5661,457.1258,458.6166,13401.0
2022-05-20 09:40:00,482.7,487.47,482.52,487.0,20207.0,458.3317,462.8609,458.1608,462.4146,20207.0
2022-05-20 09:45:00,486.85,487.45,485.17,485.75,14864.0,462.2722,462.8419,460.677,461.2277,14864.0
2022-05-20 09:50:00,485.76,486.36,485.01,485.12,10170.0,461.2372,461.8069,460.5251,460.6295,10170.0
2022-05-20 09:55:00,485.09,485.09,483.62,483.91,10515.0,460.6011,460.6011,459.2053,459.4806,10515.0
2022-05-20 10:00:00,484.21,485.33,483.12,483.16,18048.0,459.7655,460.8289,458.7305,458.7685,18048.0
2022-05-20 10:05:00,483.47,483.67,480.9,481.19,15115.0,459.0628,459.2527,456.6226,456.8979,15115.0
2022-05-20 10:10:00,481.29,482.42,480.9,481.72,12693.0,456.9929,458.0658,456.6226,457.4012,12693.0
2022-05-20 10:15:00,481.72,482.67,480.74,481.22,13058.0,457.4012,458.3032,456.4707,456.9264,13058.0
2022-05-20 10:20:00,480.95,481.15,479.36,479.45,17062.0,456.6701,456.86,455.1603,455.2458,17062.0
2022-05-20 10:25:00,479.53,480.14,478.91,479.2,26680.0,455.3217,455.901,454.733,455.0084,26680.0
2022-05-20 10:30:00,479.16,480.04,478.89,479.39,12614.0,454.9704,455.806,454.7141,455.1888,12614.0
2022-05-20 10:35:00,479.36,479.36,478.47,479.02,8112.0,455.1603,455.1603,454.3153,454.8375,8112.0
2022-05-20 10:40:00,479.09,479.75,479.09,479.1,9135.0,454.904,455.5306,454.904,454.9135,9135.0
2022-05-20 10:45:00,478.91,479.51,478.29,478.94,8296.0,454.733,455.3028,454.1443,454.7615,8296.0
2022-05-20 10:50:00,479.0,479.02,476.27,476.27,12436.0,454.8185,454.8375,452.2263,452.2263,12436.0
2022-05-20 10:55:00,476.46,476.88,474.7,474.87,25419.0,452.4067,452.8055,450.7356,450.897,25419.0
2022-05-20 11:00:00,474.79,475.65,474.76,474.92,17171.0,450.821,451.6376,450.7926,450.9445,17171.0
2022-05-20 11:05:00,474.77,475.79,474.65,474.7,14386.0,450.802,451.7706,450.6881,450.7356,14386.0
2022-05-20 11:10:00,474.72,474.77,472.66,473.83,22186.0,450.7546,450.802,448.7986,449.9095,22186.0
2022-05-20 11:15:00,474.0,474.48,473.71,473.99,10039.0,450.0709,450.5267,449.7956,450.0614,10039.0
2022-05-20 11:20:00,474.09,475.05,473.78,474.75,10682.0,450.1564,451.0679,449.862,450.7831,10682.0
2022-05-20 11:25:00,474.69,475.96,474.57,475.31,10930.0,450.7261,451.932,450.6121,451.3148,10930.0
2022-05-20 11:30:00,475.43,476.29,475.43,476.2,7172.0,451.4287,452.2453,451.4287,452.1599,7172.0
2022-05-20 11:35:00,476.08,476.59,475.1,475.2,10501.0,452.0459,452.5302,451.1154,451.2103,10501.0
2022-05-20 11:40:00,475.01,475.85,475.01,475.51,6294.0,451.0299,451.8275,451.0299,451.5047,6294.0
2022-05-20 11:45:00,475.51,476.22,475.36,475.9,6324.0,451.5047,452.1788,451.3623,451.875,6324.0
2022-05-20 11:50:00,475.9,476.6,475.48,475.57,7198.0,451.875,452.5397,451.4762,451.5617,7198.0
2022-05-20 11:55:00,475.6,476.31,475.6,475.85,12670.0,451.5901,452.2643,451.5901,451.8275,12670.0
2022-05-20 12:00:00,475.78,475.78,474.97,475.77,10896.0,451.7611,451.7611,450.9919,451.7516,10896.0
2022-05-20 12:05:00,475.99,476.39,474.35,474.35,6300.0,451.9605,452.3403,450.4032,450.4032,6300.0
2022-05-20 12:10:00,474.35,474.39,472.94,473.43,12086.0,450.4032,450.4412,449.0644,449.5297,12086.0
2022-05-20 12:15:00,473.53,473.79,473.09,473.61,12862.0,449.6246,449.8715,449.2069,449.7006,12862.0
2022-05-20 12:20:00,473.49,474.7,473.47,474.6,3899.0,449.5867,450.7356,449.5677,450.6406,3899.0
2022-05-20 12:25:00,474.63,474.91,474.2,474.58,7030.0,450.6691,450.935,450.2608,450.6216,7030.0
2022-05-20 12:30:00,474.58,475.03,473.74,473.95,6624.0,450.6216,451.0489,449.824,450.0234,6624.0
2022-05-20 12:35:00,473.64,474.09,473.17,473.86,9894.0,449.7291,450.1564,449.2828,449.938,9894.0
2022-05-20 12:40:00,473.66,473.67,472.74,473.13,8356.0,449.7481,449.7576,448.8745,449.2448,8356.0
2022-05-20 12:45:00,472.85,474.16,472.84,474.11,14159.0,448.979,450.2228,448.9695,450.1754,14159.0
2022-05-20 12:50:00,474.02,474.27,473.4,473.74,10046.0,450.0899,450.3273,449.5012,449.824,10046.0
2022-05-20 12:55:00,473.84,474.5,473.34,473.69,15301.0,449.919,450.5457,449.4442,449.7766,15301.0
2022-05-20 13:00:00,473.47,473.59,472.31,472.85,15733.0,449.5677,449.6816,448.4662,448.979,15733.0
2022-05-20 13:05:00,472.86,474.32,472.85,473.47,34207.0,448.9885,450.3748,448.979,449.5677,34207.0
2022-05-20 13:10:00,473.56,474.25,472.95,474.15,18591.0,449.6531,450.3083,449.0739,450.2133,18591.0
2022-05-20 13:15:00,474.13,474.86,473.53,474.38,10201.0,450.1944,450.8875,449.6246,450.4317,10201.0
2022-05-20 13:20:00,474.46,475.3,474.29,474.6,13410.0,450.5077,451.3053,450.3463,450.6406,13410.0
2022-05-20 13:25:00,474.51,475.29,474.38,474.91,17324.0,450.5552,451.2958,450.4317,450.935,17324.0
2022-05-20 13:30:00,475.04,476.66,474.92,476.12,15340.0,451.0584,452.5966,450.9445,452.0839,15340.0
2022-05-20 13:35:00,476.09,477.29,475.9,477.18,10526.0,452.0554,453.1948,451.875,453.0904,10526.0
2022-05-20 13:40:00,477.07,477.42,476.34,477.25,8050.0,452.9859,453.3183,452.2928,453.1568,8050.0
2022-05-20 13:45:00,477.17,478.28,476.81,478.07,9731.0,453.0809,454.1349,452.7391,453.9355,9731.0
2022-05-20 13:50:00,477.97,478.42,477.27,478.09,10093.0,453.8405,454.2678,453.1758,453.9544,10093.0
2022-05-20 13:55:00,478.32,478.36,477.44,477.6,13221.0,454.1728,454.2108,453.3373,453.4892,13221.0
2022-05-20 14:00:00,477.75,477.84,477.19,477.38,7828.0,453.6316,453.7171,453.0999,453.2803,7828.0
2022-05-20 14:05:00,477.34,477.43,476.47,477.43,7667.0,453.2423,453.3278,452.4162,453.3278,7667.0
2022-05-20 14:10:00,477.55,478.32,477.41,477.66,8250.0,453.4417,454.1728,453.3088,453.5461,8250.0
2022-05-20 14:15:00,477.62,477.91,476.32,477.17,8507.0,453.5082,453.7835,452.2738,453.0809,8507.0
2022-05-20 14:20:00,477.03,477.9,476.55,477.53,12169.0,452.948,453.774,452.4922,453.4227,12169.0
2022-05-20 14:25:00,477.55,478.29,477.31,478.29,10080.0,453.4417,454.1443,453.2138,454.1443,10080.0
2022-05-20 14:30:00,477.97,478.42,476.82,477.31,10724.0,453.8405,454.2678,452.7486,453.2138,10724.0
2022-05-20 14:35:00,477.51,478.22,477.5,477.79,7426.0,453.4037,454.0779,453.3942,453.6696,7426.0
2022-05-20 14:40:00,477.67,478.78,477.6,478.67,9244.0,453.5556,454.6096,453.4892,454.5052,9244.0
2022-05-20 14:45:00,478.64,478.97,478.25,478.83,9598.0,454.4767,454.79,454.1064,454.6571,9598.0
2022-05-20 14:50:00,478.84,480.5,478.5,479.72,14936.0,454.6666,456.2428,454.3437,455.5022,14936.0
2022-05-20 14:55:00,479.72,480.16,479.17,479.54,12849.0,455.5022,455.9199,454.9799,455.3312,12849.0
2022-05-20 15:00:00,479.75,480.5,479.0,479.21,10249.0,455.5306,456.2428,454.8185,455.0179,10249.0
2022-05-20 15:05:00,479.39,479.6,478.64,479.11,13133.0,455.1888,455.3882,454.4767,454.9229,13133.0
2022-05-20 15:10:00,478.8,479.56,478.66,479.12,16349.0,454.6286,455.3502,454.4957,454.9324,16349.0
2022-05-20 15:15:00,479.24,480.08,479.19,479.67,15552.0,455.0464,455.844,454.9989,455.4547,15552.0
2022-05-20 15:20:00,479.75,480.54,479.57,480.29,13306.0,455.5306,456.2808,455.3597,456.0434,13306.0
2022-05-20 15:25:00,480.31,481.67,480.12,481.67,19960.0,456.0624,457.3537,455.882,457.3537,19960.0
2022-05-20 15:30:00,481.76,482.29,480.62,482.16,35651.0,457.4392,457.9424,456.3567,457.819,35651.0
2022-05-20 15:35:00,482.01,483.49,481.74,482.6,33070.0,457.6765,459.0818,457.4202,458.2368,33070.0
2022-05-20 15:40:00,482.6,485.0,482.6,484.09,34213.0,458.2368,460.5156,458.2368,459.6515,34213.0
2022-05-20 15:45:00,484.16,484.34,483.12,483.95,46178.0,459.718,459.8889,458.7305,459.5186,46178.0
2022-05-20 15:50:00,483.99,485.31,483.91,485.02,57099.0,459.5566,460.81,459.4806,460.5346,57099.0
2022-05-20 15:55:00,485.03,486.23,484.45,485.85,146946.0,460.5441,461.6835,459.9934,461.3227,146946.0
2022-05-23 09:30:00,486.29,490.0,486.29,489.17,60310.0,461.7405,465.2632,461.7405,464.4751,60310.0
2022-05-23 09:35:00,489.59,491.44,489.35,491.13,19530.0,464.8739,466.6305,464.646,466.3361,19530.0
2022-05-23 09:40:00,491.12,492.04,490.69,492.03,12090.0,466.3266,467.2002,465.9184,467.1907,12090.0
2022-05-23 09:45:00,492.34,492.92,491.65,492.82,12272.0,467.4851,468.0358,466.8299,467.9408,12272.0
2022-05-23 09:50:00,492.67,493.64,491.91,492.24,16587.0,467.7984,468.7194,467.0768,467.3901,16587.0
2022-05-23 09:55:00,492.24,493.95,491.91,493.48,15644.0,467.3901,469.0138,467.0768,468.5675,15644.0
2022-05-23 10:00:00,493.51,493.97,491.08,492.03,16069.0,468.596,469.0328,466.2887,467.1907,16069.0
2022-05-23 10:05:00,492.2,493.16,491.35,492.08,10563.0,467.3521,468.2637,466.545,467.2382,10563.0
2022-05-23 10:10:00,491.99,494.08,491.98,494.01,14576.0,467.1527,469.1372,467.1432,469.0707,14576.0
2022-05-23 10:15:00,494.19,495.53,493.89,494.18,19837.0,469.2417,470.514,468.9568,469.2322,19837.0
2022-05-23 10:20:00,494.24,494.74,493.47,494.15,14464.0,469.2891,469.7639,468.558,469.2037,14464.0
2022-05-23 10:25:00,494.21,494.58,492.67,494.58,13554.0,469.2607,469.612,467.7984,469.612,13554.0
2022-05-23 10:30:00,494.47,494.77,491.79,492.25,17420.0,469.5075,469.7924,466.9628,467.3996,17420.0
2022-05-23 10:35:00,492.25,492.48,491.69,492.16,21682.0,467.3996,467.618,466.8679,467.3141,21682.0
2022-05-23 10:40:00,492.12,492.3,491.46,491.65,9205.0,467.2762,467.4471,466.6495,466.8299,9205.0
2022-05-23 10:45:00,491.67,492.12,491.02,491.81,22391.0,466.8489,467.2762,466.2317,466.9818,22391.0
2022-05-23 10:50:00,491.63,492.0,490.19,491.49,14997.0,466.8109,467.1622,465.4436,466.678,14997.0
2022-05-23 10:55:00,491.6,492.81,491.6,492.69,10867.0,466.7824,467.9313,466.7824,467.8174,10867.0
2022-05-23 11:00:00,492.51,494.15,492.11,493.81,6884.0,467.6465,469.2037,467.2667,468.8808,6884.0
2022-05-23 11:05:00,494.08,495.53,493.54,495.49,9742.0,469.1372,470.514,468.6245,470.476,9742.0
2022-05-23 11:10:00,495.57,495.74,494.6,495.73,17326.0,470.552,470.7134,469.631,470.7039,17326.0
2022-05-23 11:15:00,495.55,495.73,495.05,495.23,6059.0,470.533,470.7039,470.0582,470.2292,6059.0
2022-05-23 11:20:00,495.19,495.38,494.06,494.68,11015.0,470.1912,470.3716,469.1182,469.7069,11015.0
2022-05-23 11:25:00,494.97,495.24,494.26,495.11,14602.0,469.9823,470.2387,469.3081,470.1152,14602.0
2022-05-23 11:30:00,495.04,495.59,494.68,494.68,12546.0,470.0488,470.571,469.7069,469.7069,12546.0
2022-05-23 11:35:00,494.7,494.86,493.86,494.12,11203.0,469.7259,469.8778,468.9283,469.1752,11203.0
2022-05-23 11:40:00,494.01,494.35,493.54,493.59,6621.0,469.0707,469.3936,468.6245,468.672,6621.0
2022-05-23 11:45:00,493.7,494.15,493.3,493.48,6635.0,468.7764,469.2037,468.3966,468.5675,6635.0
2022-05-23 11:50:00,493.82,494.66,493.82,494.65,10006.0,468.8903,469.6879,468.8903,469.6784,10006.0
2022-05-23 11:55:00,494.64,495.37,494.34,495.08,11567.0,469.6689,470.3621,469.3841,470.0867,11567.0
2022-05-23 12:00:00,495.09,495.42,494.99,494.99,6967.0,470.0962,470.4096,470.0013,470.0013,6967.0
2022-05-23 12:05:00,494.9,494.9,493.64,493.86,6421.0,469.9158,469.9158,468.7194,468.9283,6421.0
2022-05-23 12:10:00,493.65,494.12,493.44,493.75,5653.0,468.7289,469.1752,468.5295,468.8239,5653.0
2022-05-23 12:15:00,493.76,493.85,492.98,493.32,7829.0,468.8334,468.9188,468.0927,468.4156,7829.0
2022-05-23 12:20:00,493.17,493.7,493.17,493.38,7439.0,468.2732,468.7764,468.2732,468.4726,7439.0
2022-05-23 12:25:00,493.46,493.46,492.93,493.21,4370.0,468.5485,468.5485,468.0453,468.3111,4370.0
2022-05-23 12:30:00,493.38,494.08,493.22,493.96,4888.0,468.4726,469.1372,468.3206,469.0233,4888.0
2022-05-23 12:35:00,493.88,494.39,493.46,494.39,9401.0,468.9473,469.4316,468.5485,469.4316,9401.0
2022-05-23 12:40:00,494.33,494.33,493.88,494.13,5422.0,469.3746,469.3746,468.9473,469.1847,5422.0
2022-05-23 12:45:00,494.1,494.26,493.24,493.31,7147.0,469.1562,469.3081,468.3396,468.4061,7147.0
2022-05-23 12:50:00,493.3,493.3,492.25,493.1,10937.0,468.3966,468.3966,467.3996,468.2067,10937.0
2022-05-23 12:55:00,493.0,494.06,492.07,494.06,11136.0,468.1117,469.1182,467.2287,469.1182,11136.0
2022-05-23 13:00:00,494.0,494.21,493.42,493.42,6539.0,469.0613,469.2607,468.5105,468.5105,6539.0
2022-05-23 13:05:00,493.41,493.56,492.73,493.39,18805.0,468.501,468.6435,467.8554,468.482,18805.0
2022-05-23 13:10:00,493.23,493.31,492.71,492.86,8584.0,468.3301,468.4061,467.8364,467.9788,8584.0
2022-05-23 13:15:00,493.09,493.09,491.22,491.78,9503.0,468.1972,468.1972,466.4216,466.9533,9503.0
2022-05-23 13:20:00,491.83,492.54,491.42,492.35,5399.0,467.0008,467.675,466.6115,467.4946,5399.0
2022-05-23 13:25:00,492.35,492.69,492.17,492.18,5380.0,467.4946,467.8174,467.3236,467.3331,5380.0
2022-05-23 13:30:00,492.13,493.1,491.92,492.84,5413.0,467.2857,468.2067,467.0863,467.9598,5413.0
2022-05-23 13:35:00,492.76,493.39,492.61,493.05,8587.0,467.8839,468.482,467.7414,468.1592,8587.0
2022-05-23 13:40:00,493.04,493.54,492.93,493.31,7485.0,468.1497,468.6245,468.0453,468.4061,7485.0
2022-05-23 13:45:00,493.16,493.88,493.16,493.63,4155.0,468.2637,468.9473,468.2637,468.7099,4155.0
2022-05-23 13:50:00,493.67,493.74,493.36,493.45,7093.0,468.7479,468.8144,468.4536,468.539,7093.0
2022-05-23 13:55:00,493.46,494.48,493.45,494.24,10312.0,468.5485,469.517,468.539,469.2891,10312.0
2022-05-23 14:00:00,494.45,494.61,493.29,493.38,7099.0,469.4885,469.6405,468.3871,468.4726,7099.0
2022-05-23 14:05:00,493.37,493.6,493.04,493.35,7117.0,468.4631,468.6814,468.1497,468.4441,7117.0
2022-05-23 14:10:00,493.45,493.67,493.08,493.61,8547.0,468.539,468.7479,468.1877,468.6909,8547.0
2022-05-23 14:15:00,493.4,493.69,493.16,493.29,7359.0,468.4915,468.7669,468.2637,468.3871,7359.0
2022-05-23 14:20:00,493.25,493.4,493.05,493.08,6256.0,468.3491,468.4915,468.1592,468.1877,6256.0
2022-05-23 14:25:00,493.35,493.39,492.71,492.94,6319.0,468.4441,468.482,467.8364,468.0548,6319.0
2022-05-23 14:30:00,492.94,492.94,492.31,492.6,7953.0,468.0548,468.0548,467.4566,467.7319,7953.0
2022-05-23 14:35:00,492.6,493.0,492.44,492.91,4046.0,467.7319,468.1117,467.58,468.0263,4046.0
2022-05-23 14:40:00,492.87,494.0,492.84,494.0,12344.0,467.9883,469.0613,467.9598,469.0613,12344.0
2022-05-23 14:45:00,494.0,494.34,492.92,493.24,7143.0,469.0613,469.3841,468.0358,468.3396,7143.0
2022-05-23 14:50:00,493.2,493.76,493.07,493.34,4895.0,468.3016,468.8334,468.1782,468.4346,4895.0
2022-05-23 14:55:00,493.34,493.36,492.41,492.42,6293.0,468.4346,468.4536,467.5515,467.561,6293.0
2022-05-23 15:00:00,492.55,493.14,492.36,492.42,5872.0,467.6845,468.2447,467.504,467.561,5872.0
2022-05-23 15:05:00,492.75,493.4,492.44,493.4,4696.0,467.8744,468.4915,467.58,468.4915,4696.0
2022-05-23 15:10:00,493.43,493.43,492.4,492.53,6336.0,468.52,468.52,467.542,467.6655,6336.0
2022-05-23 15:15:00,492.52,492.9,492.19,492.9,7072.0,467.656,468.0168,467.3426,468.0168,7072.0
2022-05-23 15:20:00,492.91,493.02,491.7,492.02,7705.0,468.0263,468.1307,466.8774,467.1812,7705.0
2022-05-23 15:25:00,492.08,492.48,491.73,492.28,10015.0,467.2382,467.618,466.9058,467.4281,10015.0
2022-05-23 15:30:00,492.46,493.56,492.29,493.32,16713.0,467.599,468.6435,467.4376,468.4156,16713.0
2022-05-23 15:35:00,493.42,493.86,491.76,491.79,11365.0,468.5105,468.9283,466.9343,466.9628,11365.0
2022-05-23 15:40:00,491.67,491.84,490.83,491.06,11173.0,466.8489,467.0103,466.0513,466.2697,11173.0
2022-05-23 15:45:00,490.99,491.29,490.17,490.29,19414.0,466.2032,466.4881,465.4246,465.5385,19414.0
2022-05-23 15:50:00,490.33,491.77,490.29,490.79,24859.0,465.5765,466.9438,465.5385,466.0133,24859.0
2022-05-23 15:55:00,490.69,492.5,490.49,492.31,62152.0,465.9184,467.637,465.7284,467.4566,62152.0
2022-05-24 09:30:00,490.79,494.3,490.36,493.01,56545.0,466.0133,469.3461,465.605,468.1212,56545.0
2022-05-24 09:35:00,493.01,494.78,492.62,494.54,18771.0,468.1212,469.8019,467.7509,469.574,18771.0
2022-05-24 09:40:00,494.43,494.88,492.36,492.47,13553.0,469.4695,469.8968,467.504,467.6085,13553.0
2022-05-24 09:45:00,492.49,495.24,492.48,493.04,15440.0,467.6275,470.2387,467.618,468.1497,15440.0
2022-05-24 09:50:00,493.23,495.49,492.78,494.27,12602.0,468.3301,470.476,467.9028,469.3176,12602.0
2022-05-24 09:55:00,494.23,494.57,493.95,494.3,14557.0,469.2796,469.6025,469.0138,469.3461,14557.0
2022-05-24 10:00:00,494.16,495.89,494.15,494.55,23723.0,469.2132,470.8558,469.2037,469.5835,23723.0
2022-05-24 10:05:00,494.61,494.82,492.56,493.06,14155.0,469.6405,469.8399,467.6939,468.1687,14155.0
2022-05-24 10:10:00,493.2,493.8,492.15,492.55,13744.0,468.3016,468.8713,467.3046,467.6845,13744.0
2022-05-24 10:15:00,492.61,492.7,491.14,491.7,7772.0,467.7414,467.8269,466.3456,466.8774,7772.0
2022-05-24 10:20:00,491.69,492.86,491.62,492.37,10940.0,466.8679,467.9788,466.8014,467.5135,10940.0
2022-05-24 10:25:00,492.2,492.63,491.6,492.63,6342.0,467.3521,467.7604,466.7824,467.7604,6342.0
2022-05-24 10:30:00,492.41,492.41,490.93,491.96,16452.0,467.5515,467.5515,466.1462,467.1242,16452.0
2022-05-24 10:35:00,491.81,492.72,491.81,492.3,11274.0,466.9818,467.8459,466.9818,467.4471,11274.0
2022-05-24 10:40:00,492.17,493.16,491.84,491.9,15249.0,467.3236,468.2637,467.0103,467.0673,15249.0
2022-05-24 10:45:00,491.79,492.81,491.47,491.68,7207.0,466.9628,467.9313,466.659,466.8584,7207.0
2022-05-24 10:50:00,491.86,492.07,491.26,491.87,28297.0,467.0293,467.2287,466.4596,467.0388,28297.0
2022-05-24 10:55:00,491.72,492.46,490.83,492.17,9210.0,466.8964,467.599,466.0513,467.3236,9210.0
2022-05-24 11:00:00,492.03,492.69,491.88,492.06,12995.0,467.1907,467.8174,467.0483,467.2192,12995.0
2022-05-24 11:05:00,492.06,492.71,491.7,492.21,14094.0,467.2192,467.8364,466.8774,467.3616,14094.0
2022-05-24 11:10:00,492.15,492.19,491.31,491.48,7030.0,467.3046,467.3426,466.5071,466.6685,7030.0
2022-05-24 11:15:00,491.47,491.56,490.18,490.18,8989.0,466.659,466.7444,465.4341,465.4341,8989.0
2022-05-24 11:20:00,490.17,490.17,488.66,489.8,20313.0,465.4246,465.4246,463.9908,465.0733,20313.0
2022-05-24 11:25:00,489.99,490.63,489.66,490.63,6130.0,465.2537,465.8614,464.9404,465.8614,6130.0
2022-05-24 11:30:00,490.44,490.48,489.68,490.48,6472.0,465.681,465.719,464.9593,465.719,6472.0
2022-05-24 11:35:00,490.29,491.11,490.29,490.81,7377.0,465.5385,466.3171,465.5385,466.0323,7377.0
2022-05-24 11:40:00,491.0,492.28,490.9,492.22,10283.0,466.2127,467.4281,466.1178,467.3711,10283.0
2022-05-24 11:45:00,492.34,493.37,492.22,493.06,10692.0,467.4851,468.4631,467.3711,468.1687,10692.0
2022-05-24 11:50:00,493.05,493.31,492.49,492.49,8244.0,468.1592,468.4061,467.6275,467.6275,8244.0
2022-05-24 11:55:00,492.66,494.24,492.59,493.59,6910.0,467.7889,469.2891,467.7224,468.672,6910.0
2022-05-24 12:00:00,493.23,493.54,492.76,493.17,9398.0,468.3301,468.6245,467.8839,468.2732,9398.0
2022-05-24 12:05:00,493.05,493.37,492.68,493.3,7065.0,468.1592,468.4631,467.8079,468.3966,7065.0
2022-05-24 12:10:00,493.4,493.66,492.86,493.16,11902.0,468.4915,468.7384,467.9788,468.2637,11902.0
2022-05-24 12:15:00,493.3,493.7,492.94,493.51,12986.0,468.3966,468.7764,468.0548,468.596,12986.0
2022-05-24 12:20:00,493.53,494.06,493.35,493.8,8415.0,468.615,469.1182,468.4441,468.8713,8415.0
2022-05-24 12:25:00,493.83,494.17,492.74,492.74,14263.0,468.8998,469.2227,467.8649,467.8649,14263.0
2022-05-24 12:30:00,492.58,492.67,492.03,492.03,6883.0,467.7129,467.7984,467.1907,467.1907,6883.0
2022-05-24 12:35:00,492.03,492.03,491.25,491.41,5937.0,467.1907,467.1907,466.4501,466.602,5937.0
2022-05-24 12:40:00,491.47,491.84,491.2,491.45,10296.0,466.659,467.0103,466.4026,466.64,10296.0
2022-05-24 12:45:00,491.29,491.66,491.05,491.65,9835.0,466.4881,466.8394,466.2602,466.8299,9835.0
2022-05-24 12:50:00,491.99,492.08,491.65,492.06,6592.0,467.1527,467.2382,466.8299,467.2192,6592.0
2022-05-24 12:55:00,492.04,492.86,492.01,492.22,4977.0,467.2002,467.9788,467.1717,467.3711,4977.0
2022-05-24 13:00:00,492.04,492.2,490.8,490.8,7766.0,467.2002,467.3521,466.0228,466.0228,7766.0
2022-05-24 13:05:00,490.98,491.51,490.98,491.09,9084.0,466.1937,466.697,466.1937,466.2982,9084.0
2022-05-24 13:10:00,491.02,491.46,490.82,491.4,7767.0,466.2317,466.6495,466.0418,466.5925,7767.0
2022-05-24 13:15:00,491.23,492.44,491.23,492.19,9821.0,466.4311,467.58,466.4311,467.3426,9821.0
2022-05-24 13:20:00,492.15,492.39,491.76,492.11,12551.0,467.3046,467.5325,466.9343,467.2667,12551.0
2022-05-24 13:25:00,492.33,492.98,492.05,492.98,3981.0,467.4756,468.0927,467.2097,468.0927,3981.0
2022-05-24 13:30:00,492.83,492.83,492.21,492.71,4730.0,467.9503,467.9503,467.3616,467.8364,4730.0
2022-05-24 13:35:00,492.72,493.68,492.57,493.48,9182.0,467.8459,468.7574,467.7034,468.5675,9182.0
2022-05-24 13:40:00,493.63,494.03,493.2,493.65,5485.0,468.7099,469.0897,468.3016,468.7289,5485.0
2022-05-24 13:45:00,493.78,494.28,493.7,494.23,11340.0,468.8524,469.3271,468.7764,469.2796,11340.0
2022-05-24 13:50:00,494.23,494.69,494.02,494.37,5991.0,469.2796,469.7164,469.0802,469.4126,5991.0
2022-05-24 13:55:00,494.5,495.22,494.5,494.55,13252.0,469.536,470.2197,469.536,469.5835,13252.0
2022-05-24 14:00:00,494.57,494.84,493.72,494.09,6986.0,469.6025,469.8588,468.7954,469.1467,6986.0
2022-05-24 14:05:00,494.13,495.0,494.01,494.87,8641.0,469.1847,470.0108,469.0707,469.8873,8641.0
2022-05-24 14:10:00,494.87,495.98,494.8,495.04,9713.0,469.8873,470.9413,469.8209,470.0488,9713.0
2022-05-24 14:15:00,495.27,495.49,494.22,494.44,9746.0,470.2671,470.476,469.2701,469.479,9746.0
2022-05-24 14:20:00,494.34,496.0,494.29,495.96,12720.0,469.3841,470.9603,469.3366,470.9223,12720.0
2022-05-24 14:25:00,496.03,496.17,495.53,495.69,22761.0,470.9888,471.1217,470.514,470.6659,22761.0
2022-05-24 14:30:00,495.6,496.74,495.38,496.74,5675.0,470.5805,471.6629,470.3716,471.6629,5675.0
2022-05-24 14:35:00,496.58,497.06,496.1,496.42,17344.0,471.511,471.9668,471.0552,471.3591,17344.0
2022-05-24 14:40:00,496.54,496.69,494.89,494.99,12254.0,471.473,471.6155,469.9063,470.0013,12254.0
2022-05-24 14:45:00,494.97,495.13,494.2,494.63,5766.0,469.9823,470.1342,469.2512,469.6594,5766.0
2022-05-24 14:50:00,494.34,494.36,493.71,493.77,13973.0,469.3841,469.4031,468.7859,468.8429,13973.0
2022-05-24 14:55:00,493.86,493.94,493.07,493.83,20973.0,468.9283,469.0043,468.1782,468.8998,20973.0
2022-05-24 15:00:00,493.69,495.18,493.59,495.01,22098.0,468.7669,470.1817,468.672,470.0203,22098.0
2022-05-24 15:05:00,494.83,495.53,494.64,494.9,14098.0,469.8494,470.514,469.6689,469.9158,14098.0
2022-05-24 15:10:00,494.93,496.11,494.93,495.78,11328.0,469.9443,471.0647,469.9443,470.7514,11328.0
2022-05-24 15:15:00,495.89,496.45,495.46,495.72,11676.0,470.8558,471.3876,470.4475,470.6944,11676.0
2022-05-24 15:20:00,495.7,495.74,494.93,495.34,21151.0,470.6754,470.7134,469.9443,470.3336,21151.0
2022-05-24 15:25:00,495.41,495.65,494.89,495.38,21585.0,470.4001,470.628,469.9063,470.3716,21585.0
2022-05-24 15:30:00,495.58,495.62,495.01,495.25,31190.0,470.5615,470.5995,470.0203,470.2481,31190.0
2022-05-24 15:35:00,495.38,498.08,495.34,497.64,30425.0,470.3716,472.9353,470.3336,472.5175,30425.0
2022-05-24 15:40:00,497.54,497.88,496.76,496.89,26492.0,472.4225,472.7454,471.6819,471.8054,26492.0
2022-05-24 15:45:00,496.85,497.6,496.72,496.84,36575.0,471.7674,472.4795,471.6439,471.7579,36575.0
2022-05-24 15:50:00,497.38,497.38,496.33,496.45,28130.0,472.2706,472.2706,471.2736,471.3876,28130.0
2022-05-24 15:55:00,496.46,498.06,496.09,497.78,91148.0,471.3971,472.9163,471.0457,472.6504,91148.0
2022-05-25 09:30:00,498.52,498.52,494.04,496.62,72923.0,473.3531,473.3531,469.0992,471.549,72923.0
2022-05-25 09:35:00,496.91,497.94,496.77,497.49,16067.0,471.8243,472.8023,471.6914,472.3751,16067.0
2022-05-25 09:40:00,498.4,498.4,494.71,495.12,23184.0,473.2391,473.2391,469.7354,470.1247,23184.0
2022-05-25 09:45:00,495.13,498.24,494.83,498.24,10054.0,470.1342,473.0872,469.8494,473.0872,10054.0
2022-05-25 09:50:00,498.42,498.9,496.71,497.18,19202.0,473.2581,473.7139,471.6344,472.0807,19202.0
2022-05-25 09:55:00,497.71,498.81,496.83,496.83,10477.0,472.584,473.6284,471.7484,471.7484,10477.0
2022-05-25 10:00:00,496.88,497.79,495.89,497.5,16412.0,471.7959,472.6599,470.8558,472.3846,16412.0
2022-05-25 10:05:00,497.16,498.42,496.91,498.18,9084.0,472.0617,473.2581,471.8243,473.0302,9084.0
2022-05-25 10:10:00,498.16,498.82,497.46,498.1,10725.0,473.0112,473.6379,472.3466,472.9543,10725.0
2022-05-25 10:15:00,498.05,499.11,497.38,498.58,22892.0,472.9068,473.9133,472.2706,473.41,22892.0
2022-05-25 10:20:00,498.59,499.29,497.74,499.03,17750.0,473.4195,474.0842,472.6124,473.8373,17750.0
2022-05-25 10:25:00,498.97,500.55,498.85,499.7,28428.0,473.7804,475.2806,473.6664,474.4735,28428.0
2022-05-25 10:30:00,499.58,500.26,499.31,500.12,16834.0,474.3596,475.0052,474.1032,474.8723,16834.0
2022-05-25 10:35:00,500.4,502.31,500.28,502.08,14479.0,475.1382,476.9517,475.0242,476.7333,14479.0
2022-05-25 10:40:00,502.0,502.27,501.02,501.74,13644.0,476.6574,476.9138,475.7269,476.4105,13644.0
2022-05-25 10:45:00,501.78,501.78,500.5,500.62,17322.0,476.4485,476.4485,475.2331,475.3471,17322.0
2022-05-25 10:50:00,500.89,501.83,500.75,501.16,12102.0,475.6034,476.496,475.4705,475.8598,12102.0
2022-05-25 10:55:00,501.42,502.0,501.38,501.59,11457.0,476.1067,476.6574,476.0687,476.2681,11457.0
2022-05-25 11:00:00,501.39,501.68,500.62,501.15,10305.0,476.0782,476.3535,475.3471,475.8503,10305.0
2022-05-25 11:05:00,501.43,501.56,500.38,500.78,8366.0,476.1162,476.2396,475.1192,475.499,8366.0
2022-05-25 11:10:00,500.63,500.63,499.0,499.09,11601.0,475.3565,475.3565,473.8088,473.8943,11601.0
2022-05-25 11:15:00,499.25,500.0,499.19,499.99,11072.0,474.0462,474.7584,473.9892,474.7489,11072.0
2022-05-25 11:20:00,499.92,500.72,499.91,500.6,9285.0,474.6824,475.442,474.6729,475.3281,9285.0
2022-05-25 11:25:00,500.72,500.85,500.37,500.37,9714.0,475.442,475.5654,475.1097,475.1097,9714.0
2022-05-25 11:30:00,500.27,500.5,499.53,499.84,8224.0,475.0147,475.2331,474.3121,474.6064,8224.0
2022-05-25 11:35:00,499.93,500.05,498.01,498.08,7545.0,474.6919,474.8058,472.8688,472.9353,7545.0
2022-05-25 11:40:00,498.02,498.57,497.96,498.19,10643.0,472.8783,473.4005,472.8213,473.0397,10643.0
2022-05-25 11:45:00,498.18,498.41,497.59,497.74,22297.0,473.0302,473.2486,472.47,472.6124,22297.0
2022-05-25 11:50:00,497.89,498.16,497.35,497.5,7577.0,472.7549,473.0112,472.2421,472.3846,7577.0
2022-05-25 11:55:00,497.4,498.36,497.26,497.85,9697.0,472.2896,473.2011,472.1567,472.7169,9697.0
2022-05-25 12:00:00,497.84,498.19,497.45,497.45,8380.0,472.7074,473.0397,472.3371,472.3371,8380.0
2022-05-25 12:05:00,497.56,497.9,496.86,497.12,7318.0,472.4415,472.7644,471.7769,472.0237,7318.0
2022-05-25 12:10:00,497.12,497.63,496.96,497.25,9975.0,472.0237,472.508,471.8718,472.1472,9975.0
2022-05-25 12:15:00,497.51,497.51,496.23,496.55,8555.0,472.3941,472.3941,471.1787,471.4825,8555.0
2022-05-25 12:20:00,496.43,496.93,496.29,496.32,4190.0,471.3686,471.8433,471.2356,471.2641,4190.0
2022-05-25 12:25:00,496.27,496.33,495.38,496.15,3843.0,471.2167,471.2736,470.3716,471.1027,3843.0
2022-05-25 12:30:00,496.09,496.18,495.75,495.95,7889.0,471.0457,471.1312,470.7229,470.9128,7889.0
2022-05-25 12:35:00,495.99,496.07,495.09,495.88,10296.0,470.9508,471.0268,470.0962,470.8463,10296.0
2022-05-25 12:40:00,495.9,496.1,495.79,496.06,5597.0,470.8653,471.0552,470.7609,471.0173,5597.0
2022-05-25 12:45:00,496.1,496.21,495.86,496.0,13014.0,471.0552,471.1597,470.8274,470.9603,13014.0
2022-05-25 12:50:00,495.92,495.93,495.28,495.83,5274.0,470.8843,470.8938,470.2766,470.7989,5274.0
2022-05-25 12:55:00,495.81,496.23,495.64,496.1,21200.0,470.7799,471.1787,470.6185,471.0552,21200.0
2022-05-25 13:00:00,496.1,496.1,495.53,495.83,4824.0,471.0552,471.0552,470.514,470.7989,4824.0
2022-05-25 13:05:00,495.84,495.92,494.94,495.02,27916.0,470.8084,470.8843,469.9538,470.0298,27916.0
2022-05-25 13:10:00,495.09,495.14,494.4,495.06,17112.0,470.0962,470.1437,469.4411,470.0677,17112.0
2022-05-25 13:15:00,495.06,495.18,494.7,495.03,9818.0,470.0677,470.1817,469.7259,470.0393,9818.0
2022-05-25 13:20:00,494.98,495.02,494.55,494.9,4659.0,469.9918,470.0298,469.5835,469.9158,4659.0
2022-05-25 13:25:00,494.91,495.0,494.63,495.0,10475.0,469.9253,470.0108,469.6594,470.0108,10475.0
2022-05-25 13:30:00,494.99,495.06,494.71,494.97,13045.0,470.0013,470.0677,469.7354,469.9823,13045.0
2022-05-25 13:35:00,494.97,495.12,494.0,494.0,15000.0,469.9823,470.1247,469.0613,469.0613,15000.0
2022-05-25 13:40:00,494.18,494.97,494.16,494.97,11925.0,469.2322,469.9823,469.2132,469.9823,11925.0
2022-05-25 13:45:00,494.95,495.11,494.69,494.82,14198.0,469.9633,470.1152,469.7164,469.8399,14198.0
2022-05-25 13:50:00,494.89,494.92,493.81,494.86,14370.0,469.9063,469.9348,468.8808,469.8778,14370.0
2022-05-25 13:55:00,494.73,494.75,493.57,493.57,10263.0,469.7544,469.7734,468.653,468.653,10263.0
2022-05-25 14:00:00,493.86,495.44,493.63,494.83,19160.0,468.9283,470.4286,468.7099,469.8494,19160.0
2022-05-25 14:05:00,495.0,495.09,491.26,492.21,32869.0,470.0108,470.0962,466.4596,467.3616,32869.0
2022-05-25 14:10:00,492.53,493.19,491.74,492.53,18115.0,467.6655,468.2921,466.9153,467.6655,18115.0
2022-05-25 14:15:00,492.77,494.46,492.46,493.87,23688.0,467.8933,469.498,467.599,468.9378,23688.0
2022-05-25 14:20:00,494.01,495.1,493.71,494.42,23302.0,469.0707,470.1057,468.7859,469.46,23302.0
2022-05-25 14:25:00,494.42,495.16,494.22,495.04,22403.0,469.46,470.1627,469.2701,470.0488,22403.0
2022-05-25 14:30:00,495.28,495.78,494.83,495.49,17964.0,470.2766,470.7514,469.8494,470.476,17964.0
2022-05-25 14:35:00,495.41,496.31,495.4,495.87,19333.0,470.4001,471.2546,470.3906,470.8368,19333.0
2022-05-25 14:40:00,495.66,497.11,495.66,496.11,19797.0,470.6375,472.0142,470.6375,471.0647,19797.0
2022-05-25 14:45:00,496.18,496.9,495.97,496.45,8246.0,471.1312,471.8149,470.9318,471.3876,8246.0
2022-05-25 14:50:00,496.51,497.36,496.24,496.99,18348.0,471.4445,472.2516,471.1882,471.9003,18348.0
2022-05-25 14:55:00,497.13,497.23,496.63,497.04,7899.0,472.0332,472.1282,471.5585,471.9478,7899.0
2022-05-25 15:00:00,497.04,499.05,496.96,498.93,19065.0,471.9478,473.8563,471.8718,473.7424,19065.0
2022-05-25 15:05:00,498.9,499.34,498.23,499.19,14228.0,473.7139,474.1317,473.0777,473.9892,14228.0
2022-05-25 15:10:00,499.21,499.81,499.0,499.53,17543.0,474.0082,474.5779,473.8088,474.3121,17543.0
2022-05-25 15:15:00,499.49,499.49,498.14,498.14,16236.0,474.2741,474.2741,472.9923,472.9923,16236.0
2022-05-25 15:20:00,498.08,498.49,497.45,498.17,21235.0,472.9353,473.3246,472.3371,473.0207,21235.0
2022-05-25 15:25:00,498.1,498.9,498.01,498.57,13228.0,472.9543,473.7139,472.8688,473.4005,13228.0
2022-05-25 15:30:00,498.68,499.08,498.3,498.48,17820.0,473.505,473.8848,473.1442,473.3151,17820.0
2022-05-25 15:35:00,498.36,498.45,497.44,498.16,20292.0,473.2011,473.2866,472.3276,473.0112,20292.0
2022-05-25 15:40:00,498.17,499.24,497.93,499.02,17475.0,473.0207,474.0367,472.7929,473.8278,17475.0
2022-05-25 15:45:00,499.02,499.09,498.34,499.02,74241.0,473.8278,473.8943,473.1822,473.8278,74241.0
2022-05-25 15:50:00,498.94,499.32,497.68,498.99,82414.0,473.7519,474.1127,472.5555,473.7993,82414.0
2022-05-25 15:55:00,498.96,499.62,497.77,498.52,139376.0,473.7709,474.3975,472.6409,473.3531,139376.0
2022-05-26 09:30:00,501.74,502.42,499.41,502.2,45486.0,476.4105,477.0562,474.1981,476.8473,45486.0
2022-05-26 09:35:00,502.79,504.47,501.05,504.47,15771.0,477.4075,479.0027,475.7553,479.0027,15771.0
2022-05-26 09:40:00,504.46,507.26,503.78,506.86,16778.0,478.9932,481.6518,478.3475,481.272,16778.0
2022-05-26 09:45:00,506.8,506.8,504.08,504.52,15524.0,481.2151,481.2151,478.6324,479.0502,15524.0
2022-05-26 09:50:00,504.52,505.0,503.04,503.12,19340.0,479.0502,479.5059,477.6449,477.7208,19340.0
2022-05-26 09:55:00,503.36,504.02,501.29,501.51,28522.0,477.9487,478.5754,475.9832,476.1921,28522.0
2022-05-26 10:00:00,501.64,504.03,501.05,503.74,21786.0,476.3156,478.5849,475.7553,478.3095,21786.0
2022-05-26 10:05:00,503.74,504.05,502.66,502.78,15619.0,478.3095,478.6039,477.2841,477.398,15619.0
2022-05-26 10:10:00,502.93,502.93,501.34,502.08,8862.0,477.5404,477.5404,476.0307,476.7333,8862.0
2022-05-26 10:15:00,502.35,502.6,501.7,501.98,16093.0,476.9897,477.2271,476.3725,476.6384,16093.0
2022-05-26 10:20:00,502.16,502.22,501.35,501.74,9337.0,476.8093,476.8663,476.0402,476.4105,9337.0
2022-05-26 10:25:00,502.05,502.58,501.79,502.11,6704.0,476.7049,477.2081,476.458,476.7618,6704.0
2022-05-26 10:30:00,502.06,502.34,501.75,501.76,8156.0,476.7144,476.9802,476.42,476.4295,8156.0
2022-05-26 10:35:00,501.91,503.38,501.9,503.06,11262.0,476.5719,477.9677,476.5624,477.6639,11262.0
2022-05-26 10:40:00,503.34,503.37,502.59,502.6,9988.0,477.9297,477.9582,477.2176,477.2271,9988.0
2022-05-26 10:45:00,502.75,503.23,502.29,502.71,9130.0,477.3695,477.8253,476.9327,477.3315,9130.0
2022-05-26 10:50:00,502.9,503.42,502.1,502.66,6075.0,477.512,478.0057,476.7523,477.2841,6075.0
2022-05-26 10:55:00,502.66,502.83,501.27,501.27,9256.0,477.2841,477.4455,475.9642,475.9642,9256.0
2022-05-26 11:00:00,501.42,502.16,501.36,501.92,5106.0,476.1067,476.8093,476.0497,476.5814,5106.0
2022-05-26 11:05:00,501.54,501.79,500.96,501.55,11583.0,476.2206,476.458,475.6699,476.2301,11583.0
2022-05-26 11:10:00,501.6,501.66,500.94,501.21,7407.0,476.2776,476.3346,475.6509,475.9073,7407.0
2022-05-26 11:15:00,501.21,502.0,501.01,501.52,13619.0,475.9073,476.6574,475.7174,476.2016,13619.0
2022-05-26 11:20:00,501.71,502.84,501.61,502.71,6251.0,476.382,477.455,476.2871,477.3315,6251.0
2022-05-26 11:25:00,503.12,503.33,502.02,502.31,5932.0,477.7208,477.9202,476.6764,476.9517,5932.0
2022-05-26 11:30:00,502.45,503.24,502.45,503.12,5895.0,477.0847,477.8348,477.0847,477.7208,5895.0
2022-05-26 11:35:00,502.94,503.81,502.79,503.58,10456.0,477.5499,478.376,477.4075,478.1576,10456.0
2022-05-26 11:40:00,503.57,503.9,503.21,503.4,6180.0,478.1481,478.4615,477.8063,477.9867,6180.0
2022-05-26 11:45:00,503.4,503.4,502.67,502.93,5142.0,477.9867,477.9867,477.2936,477.5404,5142.0
2022-05-26 11:50:00,502.88,503.19,502.4,503.15,5246.0,477.493,477.7873,477.0372,477.7493,5246.0
2022-05-26 11:55:00,503.04,504.0,503.03,503.9,6406.0,477.6449,478.5564,477.6354,478.4615,6406.0
2022-05-26 12:00:00,503.67,504.67,503.62,504.67,7303.0,478.2431,479.1926,478.1956,479.1926,7303.0
2022-05-26 12:05:00,504.5,504.77,504.28,504.3,7421.0,479.0312,479.2875,478.8223,478.8413,7421.0
2022-05-26 12:10:00,504.26,504.74,503.88,504.04,8658.0,478.8033,479.2591,478.4425,478.5944,8658.0
2022-05-26 12:15:00,504.07,504.09,503.52,503.57,5576.0,478.6229,478.6419,478.1007,478.1481,5576.0
2022-05-26 12:20:00,503.49,503.75,502.99,503.04,6950.0,478.0722,478.319,477.5974,477.6449,6950.0
2022-05-26 12:25:00,502.98,503.2,502.8,503.04,7251.0,477.5879,477.7968,477.417,477.6449,7251.0
2022-05-26 12:30:00,503.31,504.15,503.31,503.93,4320.0,477.9013,478.6988,477.9013,478.49,4320.0
2022-05-26 12:35:00,503.92,504.12,503.18,503.84,13536.0,478.4805,478.6704,477.7778,478.4045,13536.0
2022-05-26 12:40:00,503.84,504.23,503.72,503.72,6216.0,478.4045,478.7748,478.2906,478.2906,6216.0
2022-05-26 12:45:00,503.71,503.99,503.4,503.7,12028.0,478.2811,478.5469,477.9867,478.2716,12028.0
2022-05-26 12:50:00,503.69,504.58,503.6,504.48,32095.0,478.2621,479.1071,478.1766,479.0122,32095.0
2022-05-26 12:55:00,504.48,505.21,504.48,505.13,8683.0,479.0122,479.7053,479.0122,479.6294,8683.0
2022-05-26 13:00:00,505.19,505.32,504.67,505.11,51613.0,479.6863,479.8098,479.1926,479.6104,51613.0
2022-05-26 13:05:00,505.06,505.25,504.81,505.11,6267.0,479.5629,479.7433,479.3255,479.6104,6267.0
2022-05-26 13:10:00,505.11,505.24,504.64,504.82,8344.0,479.6104,479.7338,479.1641,479.335,8344.0
2022-05-26 13:15:00,505.14,505.73,505.14,505.56,6880.0,479.6389,480.1991,479.6389,480.0377,6880.0
2022-05-26 13:20:00,505.53,505.84,505.12,505.12,9491.0,480.0092,480.3035,479.6199,479.6199,9491.0
2022-05-26 13:25:00,505.25,505.89,504.83,505.02,7490.0,479.7433,480.351,479.3445,479.5249,7490.0
2022-05-26 13:30:00,504.92,505.63,504.81,505.63,5473.0,479.43,480.1041,479.3255,480.1041,5473.0
2022-05-26 13:35:00,505.42,505.54,505.06,505.07,5160.0,479.9047,480.0187,479.5629,479.5724,5160.0
2022-05-26 13:40:00,505.18,505.56,504.99,505.44,5811.0,479.6768,480.0377,479.4964,479.9237,5811.0
2022-05-26 13:45:00,505.52,505.57,504.91,505.15,5339.0,479.9997,480.0472,479.4205,479.6484,5339.0
2022-05-26 13:50:00,505.25,505.38,504.88,505.02,6811.0,479.7433,479.8668,479.392,479.5249,6811.0
2022-05-26 13:55:00,504.92,504.92,504.43,504.62,5712.0,479.43,479.43,478.9647,479.1451,5712.0
2022-05-26 14:00:00,504.69,504.93,504.52,504.93,17281.0,479.2116,479.4395,479.0502,479.4395,17281.0
2022-05-26 14:05:00,504.85,504.86,504.19,504.67,6420.0,479.3635,479.373,478.7368,479.1926,6420.0
2022-05-26 14:10:00,504.81,504.81,504.48,504.64,3505.0,479.3255,479.3255,479.0122,479.1641,3505.0
2022-05-26 14:15:00,504.41,504.55,504.04,504.04,6004.0,478.9457,479.0787,478.5944,478.5944,6004.0
2022-05-26 14:20:00,504.08,504.75,503.97,504.75,4558.0,478.6324,479.2686,478.5279,479.2686,4558.0
2022-05-26 14:25:00,504.63,504.7,504.18,504.18,7987.0,479.1546,479.2211,478.7273,478.7273,7987.0
2022-05-26 14:30:00,504.34,504.44,503.87,504.04,6039.0,478.8793,478.9742,478.433,478.5944,6039.0
2022-05-26 14:35:00,504.15,504.23,503.75,504.2,4485.0,478.6988,478.7748,478.319,478.7463,4485.0
2022-05-26 14:40:00,504.09,504.99,504.07,504.78,4202.0,478.6419,479.4964,478.6229,479.297,4202.0
2022-05-26 14:45:00,504.86,505.04,504.58,504.81,4789.0,479.373,479.5439,479.1071,479.3255,4789.0
2022-05-26 14:50:00,504.75,505.21,504.55,505.05,6567.0,479.2686,479.7053,479.0787,479.5534,6567.0
2022-05-26 14:55:00,504.93,505.44,504.79,505.35,7898.0,479.4395,479.9237,479.3065,479.8383,7898.0
2022-05-26 15:00:00,505.4,505.48,504.39,504.52,7980.0,479.8857,479.9617,478.9267,479.0502,7980.0
2022-05-26 15:05:00,504.42,505.1,504.29,505.02,10344.0,478.9552,479.6009,478.8318,479.5249,10344.0
2022-05-26 15:10:00,505.16,505.25,504.33,504.57,13437.0,479.6579,479.7433,478.8698,479.0976,13437.0
2022-05-26 15:15:00,504.53,504.63,503.45,503.89,14447.0,479.0597,479.1546,478.0342,478.452,14447.0
2022-05-26 15:20:00,503.82,503.85,503.29,503.85,6774.0,478.3855,478.414,477.8823,478.414,6774.0
2022-05-26 15:25:00,503.8,504.31,503.4,504.01,13584.0,478.3665,478.8508,477.9867,478.5659,13584.0
2022-05-26 15:30:00,503.87,504.15,503.25,503.84,15404.0,478.433,478.6988,477.8443,478.4045,15404.0
2022-05-26 15:35:00,503.83,504.12,503.22,503.84,18434.0,478.395,478.6704,477.8158,478.4045,18434.0
2022-05-26 15:40:00,503.75,504.52,503.57,504.52,19072.0,478.319,479.0502,478.1481,479.0502,19072.0
2022-05-26 15:45:00,504.61,504.98,504.18,504.77,25600.0,479.1356,479.4869,478.7273,479.2875,25600.0
2022-05-26 15:50:00,504.85,505.04,503.01,503.09,26799.0,479.3635,479.5439,477.6164,477.6924,26799.0
2022-05-26 15:55:00,503.01,503.08,501.77,502.48,120536.0,477.6164,477.6829,476.439,477.1132,120536.0
2022-05-27 09:30:00,491.0,492.98,489.39,490.88,117319.0,466.2127,468.0927,464.684,466.0988,117319.0
2022-05-27 09:35:00,491.24,492.66,490.0,492.57,53234.0,466.4406,467.7889,465.2632,467.7034,53234.0
2022-05-27 09:40:00,492.61,494.68,491.5,494.68,33740.0,467.7414,469.7069,466.6875,469.7069,33740.0
2022-05-27 09:45:00,494.56,496.52,493.42,496.09,32184.0,469.593,471.454,468.5105,471.0457,32184.0
2022-05-27 09:50:00,496.01,498.55,495.19,498.54,23122.0,470.9698,473.3816,470.1912,473.3721,23122.0
2022-05-27 09:55:00,498.43,499.43,497.47,499.13,35355.0,473.2676,474.2171,472.3561,473.9323,35355.0
2022-05-27 10:00:00,499.28,499.81,497.5,497.85,45157.0,474.0747,474.5779,472.3846,472.7169,45157.0
2022-05-27 10:05:00,497.94,498.06,496.18,496.54,32076.0,472.8023,472.9163,471.1312,471.473,32076.0
2022-05-27 10:10:00,496.54,497.18,495.8,496.46,26086.0,471.473,472.0807,470.7704,471.3971,26086.0
2022-05-27 10:15:00,496.66,496.67,495.42,495.9,32868.0,471.587,471.5965,470.4096,470.8653,32868.0
2022-05-27 10:20:00,495.88,496.61,495.21,496.26,14272.0,470.8463,471.5395,470.2102,471.2072,14272.0
2022-05-27 10:25:00,496.43,496.82,495.56,495.93,21069.0,471.3686,471.7389,470.5425,470.8938,21069.0
2022-05-27 10:30:00,496.03,496.82,495.92,496.56,28855.0,470.9888,471.7389,470.8843,471.492,28855.0
2022-05-27 10:35:00,496.38,497.64,496.3,497.64,16309.0,471.3211,472.5175,471.2451,472.5175,16309.0
2022-05-27 10:40:00,497.59,498.46,496.95,497.96,13677.0,472.47,473.2961,471.8623,472.8213,13677.0
2022-05-27 10:45:00,498.02,498.53,497.88,498.53,12483.0,472.8783,473.3626,472.7454,473.3626,12483.0
2022-05-27 10:50:00,498.55,498.71,497.6,497.6,16742.0,473.3816,473.5335,472.4795,472.4795,16742.0
2022-05-27 10:55:00,497.51,498.0,497.28,497.69,16209.0,472.3941,472.8593,472.1757,472.565,16209.0
2022-05-27 11:00:00,497.83,498.28,497.36,497.73,23633.0,472.6979,473.1252,472.2516,472.603,23633.0
2022-05-27 11:05:00,497.73,499.34,497.71,498.42,31092.0,472.603,474.1317,472.584,473.2581,31092.0
2022-05-27 11:10:00,498.36,498.99,497.94,498.62,18216.0,473.2011,473.7993,472.8023,473.448,18216.0
2022-05-27 11:15:00,498.73,500.24,498.66,500.03,13303.0,473.5525,474.9862,473.486,474.7868,13303.0
2022-05-27 11:20:00,499.98,500.55,499.8,500.47,14482.0,474.7394,475.2806,474.5684,475.2046,14482.0
2022-05-27 11:25:00,500.45,501.18,500.26,500.31,13479.0,475.1856,475.8788,475.0052,475.0527,13479.0
2022-05-27 11:30:00,500.26,501.51,500.19,501.51,4624.0,475.0052,476.1921,474.9388,476.1921,4624.0
2022-05-27 11:35:00,501.35,502.26,500.87,501.73,14782.0,476.0402,476.9043,475.5844,476.401,14782.0
2022-05-27 11:40:00,501.71,503.66,501.6,503.49,13915.0,476.382,478.2336,476.2776,478.0722,13915.0
2022-05-27 11:45:00,503.53,504.32,503.39,504.28,15273.0,478.1101,478.8603,477.9772,478.8223,15273.0
2022-05-27 11:50:00,504.25,504.59,503.02,503.1,17481.0,478.7938,479.1166,477.6259,477.7019,17481.0
2022-05-27 11:55:00,503.13,503.97,503.04,503.53,10003.0,477.7303,478.5279,477.6449,478.1101,10003.0
2022-05-27 12:00:00,503.49,504.13,503.14,503.14,9398.0,478.0722,478.6799,477.7398,477.7398,9398.0
2022-05-27 12:05:00,503.21,503.38,502.28,502.67,14395.0,477.8063,477.9677,476.9233,477.2936,14395.0
2022-05-27 12:10:00,502.73,503.06,501.53,502.28,18879.0,477.3505,477.6639,476.2111,476.9233,18879.0
2022-05-27 12:15:00,502.36,503.72,502.36,503.65,17449.0,476.9992,478.2906,476.9992,478.2241,17449.0
2022-05-27 12:20:00,503.59,503.85,503.01,503.38,12185.0,478.1671,478.414,477.6164,477.9677,12185.0
2022-05-27 12:25:00,503.39,503.91,503.03,503.81,7489.0,477.9772,478.471,477.6354,478.376,7489.0
2022-05-27 12:30:00,503.84,504.0,503.66,503.81,9590.0,478.4045,478.5564,478.2336,478.376,9590.0
2022-05-27 12:35:00,503.83,505.1,503.74,505.1,10928.0,478.395,479.6009,478.3095,479.6009,10928.0
2022-05-27 12:40:00,505.01,505.01,504.12,504.7,17531.0,479.5154,479.5154,478.6704,479.2211,17531.0
2022-05-27 12:45:00,504.78,505.45,504.76,505.02,10230.0,479.297,479.9332,479.2781,479.5249,10230.0
2022-05-27 12:50:00,505.0,505.1,504.65,504.8,23712.0,479.5059,479.6009,479.1736,479.316,23712.0
2022-05-27 12:55:00,504.67,504.83,504.19,504.46,6514.0,479.1926,479.3445,478.7368,478.9932,6514.0
2022-05-27 13:00:00,504.49,504.75,504.25,504.64,3964.0,479.0217,479.2686,478.7938,479.1641,3964.0
2022-05-27 13:05:00,504.69,504.77,504.06,504.33,10626.0,479.2116,479.2875,478.6134,478.8698,10626.0
2022-05-27 13:10:00,504.45,504.71,503.86,504.07,5918.0,478.9837,479.2306,478.4235,478.6229,5918.0
2022-05-27 13:15:00,504.05,504.06,503.5,503.78,7274.0,478.6039,478.6134,478.0817,478.3475,7274.0
2022-05-27 13:20:00,503.75,504.27,503.75,504.19,5998.0,478.319,478.8128,478.319,478.7368,5998.0
2022-05-27 13:25:00,504.19,504.34,503.85,504.27,7124.0,478.7368,478.8793,478.414,478.8128,7124.0
2022-05-27 13:30:00,504.33,504.54,504.06,504.16,5267.0,478.8698,479.0692,478.6134,478.7083,5267.0
2022-05-27 13:35:00,503.9,503.97,503.34,503.34,8339.0,478.4615,478.5279,477.9297,477.9297,8339.0
2022-05-27 13:40:00,503.21,503.64,502.88,503.4,6996.0,477.8063,478.2146,477.493,477.9867,6996.0
2022-05-27 13:45:00,503.45,503.63,503.09,503.61,11215.0,478.0342,478.2051,477.6924,478.1861,11215.0
2022-05-27 13:50:00,503.61,503.66,503.04,503.09,8197.0,478.1861,478.2336,477.6449,477.6924,8197.0
2022-05-27 13:55:00,503.15,503.33,502.99,503.24,9095.0,477.7493,477.9202,477.5974,477.8348,9095.0
2022-05-27 14:00:00,503.2,504.05,503.16,503.77,8149.0,477.7968,478.6039,477.7588,478.338,8149.0
2022-05-27 14:05:00,503.7,504.11,503.51,504.02,7613.0,478.2716,478.6609,478.0912,478.5754,7613.0
2022-05-27 14:10:00,503.9,504.0,503.52,503.53,3707.0,478.4615,478.5564,478.1007,478.1101,3707.0
2022-05-27 14:15:00,503.52,503.72,503.16,503.32,9372.0,478.1007,478.2906,477.7588,477.9107,9372.0
2022-05-27 14:20:00,503.34,503.41,502.85,503.02,6241.0,477.9297,477.9962,477.4645,477.6259,6241.0
2022-05-27 14:25:00,502.76,502.84,502.29,502.61,13594.0,477.379,477.455,476.9327,477.2366,13594.0
2022-05-27 14:30:00,502.62,502.87,502.41,502.71,8641.0,477.2461,477.4835,477.0467,477.3315,8641.0
2022-05-27 14:35:00,502.53,502.73,502.12,502.21,10311.0,477.1606,477.3505,476.7713,476.8568,10311.0
2022-05-27 14:40:00,502.07,502.44,501.86,502.3,10776.0,476.7239,477.0752,476.5245,476.9422,10776.0
2022-05-27 14:45:00,502.55,503.04,502.26,503.04,6631.0,477.1796,477.6449,476.9043,477.6449,6631.0
2022-05-27 14:50:00,503.06,503.19,502.65,502.66,8870.0,477.6639,477.7873,477.2746,477.2841,8870.0
2022-05-27 14:55:00,502.71,503.01,502.69,502.82,6624.0,477.3315,477.6164,477.3126,477.436,6624.0
2022-05-27 15:00:00,502.76,503.7,502.76,503.51,10949.0,477.379,478.2716,477.379,478.0912,10949.0
2022-05-27 15:05:00,503.57,504.46,503.51,504.29,15011.0,478.1481,478.9932,478.0912,478.8318,15011.0
2022-05-27 15:10:00,504.39,504.47,503.94,504.3,12397.0,478.9267,479.0027,478.4994,478.8413,12397.0
2022-05-27 15:15:00,504.46,504.6,503.96,504.49,8047.0,478.9932,479.1261,478.5184,479.0217,8047.0
2022-05-27 15:20:00,504.52,505.58,504.3,505.48,8040.0,479.0502,480.0567,478.8413,479.9617,8040.0
2022-05-27 15:25:00,505.56,506.09,505.48,505.64,16696.0,480.0377,480.5409,479.9617,480.1136,16696.0
2022-05-27 15:30:00,505.57,506.44,505.57,506.01,16097.0,480.0472,480.8732,480.0472,480.4649,16097.0
2022-05-27 15:35:00,505.87,505.9,505.1,505.76,12513.0,480.332,480.3605,479.6009,480.2276,12513.0
2022-05-27 15:40:00,505.73,506.02,505.22,505.71,20950.0,480.1991,480.4744,479.7148,480.1801,20950.0
2022-05-27 15:45:00,505.77,505.81,504.94,505.32,29334.0,480.2371,480.275,479.449,479.8098,29334.0
2022-05-27 15:50:00,505.27,506.33,505.13,506.25,47512.0,479.7623,480.7688,479.6294,480.6928,47512.0
2022-05-27 15:55:00,506.24,507.05,505.97,507.02,118189.0,480.6833,481.4524,480.427,481.424,118189.0
2022-05-31 09:30:00,503.62,504.11,499.02,499.83,88834.0,478.1956,478.6609,473.8278,474.5969,88834.0
2022-05-31 09:35:00,499.99,501.39,498.92,499.28,17595.0,474.7489,476.0782,473.7329,474.0747,17595.0
2022-05-31 09:40:00,498.93,499.9,498.38,498.68,22691.0,473.7424,474.6634,473.2201,473.505,22691.0
2022-05-31 09:45:00,498.68,499.34,497.12,498.08,16789.0,473.505,474.1317,472.0237,472.9353,16789.0
2022-05-31 09:50:00,498.05,501.59,497.76,501.5,14139.0,472.9068,476.2681,472.6314,476.1826,14139.0
2022-05-31 09:55:00,501.87,502.98,500.95,501.71,10196.0,476.5339,477.5879,475.6604,476.382,10196.0
2022-05-31 10:00:00,501.44,502.63,500.91,501.0,11476.0,476.1257,477.2556,475.6224,475.7079,11476.0
2022-05-31 10:05:00,500.99,502.09,500.59,501.87,5037.0,475.6984,476.7428,475.3186,476.5339,5037.0
2022-05-31 10:10:00,502.07,502.1,500.95,502.1,6046.0,476.7239,476.7523,475.6604,476.7523,6046.0
2022-05-31 10:15:00,501.99,501.99,501.32,501.52,5151.0,476.6479,476.6479,476.0117,476.2016,5151.0
2022-05-31 10:20:00,501.84,503.53,501.47,501.47,15566.0,476.5055,478.1101,476.1541,476.1541,15566.0
2022-05-31 10:25:00,501.2,501.2,499.57,500.02,7583.0,475.8978,475.8978,474.3501,474.7773,7583.0
2022-05-31 10:30:00,500.26,502.09,500.08,501.75,12937.0,475.0052,476.7428,474.8343,476.42,12937.0
2022-05-31 10:35:00,501.75,502.33,501.47,502.33,8411.0,476.42,476.9707,476.1541,476.9707,8411.0
2022-05-31 10:40:00,502.29,503.08,501.98,502.64,10592.0,476.9327,477.6829,476.6384,477.2651,10592.0
2022-05-31 10:45:00,502.94,503.68,502.78,503.12,5559.0,477.5499,478.2526,477.398,477.7208,5559.0
2022-05-31 10:50:00,503.05,503.26,502.36,502.39,6079.0,477.6544,477.8538,476.9992,477.0277,6079.0
2022-05-31 10:55:00,502.53,502.9,502.17,502.38,13052.0,477.1606,477.512,476.8188,477.0182,13052.0
2022-05-31 11:00:00,502.37,502.91,502.13,502.36,11453.0,477.0087,477.5214,476.7808,476.9992,11453.0
2022-05-31 11:05:00,502.16,502.23,500.47,501.28,9164.0,476.8093,476.8758,475.2046,475.9737,9164.0
2022-05-31 11:10:00,500.96,501.32,500.38,500.53,5167.0,475.6699,476.0117,475.1192,475.2616,5167.0
2022-05-31 11:15:00,500.55,500.71,500.0,500.18,8824.0,475.2806,475.4325,474.7584,474.9293,8824.0
2022-05-31 11:20:00,500.27,500.42,499.76,499.98,7783.0,475.0147,475.1572,474.5305,474.7394,7783.0
2022-05-31 11:25:00,499.91,499.91,499.05,499.05,5967.0,474.6729,474.6729,473.8563,473.8563,5967.0
2022-05-31 11:30:00,498.64,499.17,497.86,497.86,12770.0,473.467,473.9703,472.7264,472.7264,12770.0
2022-05-31 11:35:00,497.71,499.07,497.71,498.85,9944.0,472.584,473.8753,472.584,473.6664,9944.0
2022-05-31 11:40:00,498.66,499.12,498.6,498.98,5363.0,473.486,473.9228,473.429,473.7898,5363.0
2022-05-31 11:45:00,499.02,499.74,498.7,499.17,8557.0,473.8278,474.5115,473.524,473.9703,8557.0
2022-05-31 11:50:00,499.16,500.52,499.08,500.03,10551.0,473.9608,475.2521,473.8848,474.7868,10551.0
2022-05-31 11:55:00,499.85,501.17,499.82,501.17,12103.0,474.6159,475.8693,474.5874,475.8693,12103.0
2022-05-31 12:00:00,501.36,502.26,501.2,502.15,5285.0,476.0497,476.9043,475.8978,476.7998,5285.0
2022-05-31 12:05:00,502.3,502.3,501.24,501.47,6987.0,476.9422,476.9422,475.9358,476.1541,6987.0
2022-05-31 12:10:00,501.29,501.58,500.32,500.6,11524.0,475.9832,476.2586,475.0622,475.3281,11524.0
2022-05-31 12:15:00,500.29,500.6,499.74,500.6,6524.0,475.0337,475.3281,474.5115,475.3281,6524.0
2022-05-31 12:20:00,500.67,500.73,500.19,500.58,3542.0,475.3945,475.4515,474.9388,475.3091,3542.0
2022-05-31 12:25:00,500.83,500.83,500.52,500.67,2002.0,475.5465,475.5465,475.2521,475.3945,2002.0
2022-05-31 12:30:00,500.54,500.94,500.42,500.94,2945.0,475.2711,475.6509,475.1572,475.6509,2945.0
2022-05-31 12:35:00,501.01,501.84,500.8,501.83,4233.0,475.7174,476.5055,475.518,476.496,4233.0
2022-05-31 12:40:00,501.73,502.1,501.5,501.5,4874.0,476.401,476.7523,476.1826,476.1826,4874.0
2022-05-31 12:45:00,501.25,501.45,501.0,501.45,2327.0,475.9452,476.1352,475.7079,476.1352,2327.0
2022-05-31 12:50:00,501.37,501.75,501.3,501.61,3483.0,476.0592,476.42,475.9927,476.2871,3483.0
2022-05-31 12:55:00,501.77,501.77,500.45,500.74,8073.0,476.439,476.439,475.1856,475.461,8073.0
2022-05-31 13:00:00,500.65,501.05,500.49,500.67,3210.0,475.3755,475.7553,475.2236,475.3945,3210.0
2022-05-31 13:05:00,500.76,501.6,500.7,501.6,3559.0,475.48,476.2776,475.423,476.2776,3559.0
2022-05-31 13:10:00,501.42,501.51,500.99,501.28,9288.0,476.1067,476.1921,475.6984,475.9737,9288.0
2022-05-31 13:15:00,501.1,501.2,500.12,500.41,6823.0,475.8028,475.8978,474.8723,475.1477,6823.0
2022-05-31 13:20:00,500.48,500.9,500.33,500.83,4871.0,475.2141,475.6129,475.0717,475.5465,4871.0
2022-05-31 13:25:00,500.79,500.96,500.51,500.61,2200.0,475.5085,475.6699,475.2426,475.3376,2200.0
2022-05-31 13:30:00,500.67,501.58,500.54,501.58,7612.0,475.3945,476.2586,475.2711,476.2586,7612.0
2022-05-31 13:35:00,501.74,502.7,501.29,501.57,10616.0,476.4105,477.322,475.9832,476.2491,10616.0
2022-05-31 13:40:00,501.48,501.79,501.13,501.68,6271.0,476.1636,476.458,475.8313,476.3535,6271.0
2022-05-31 13:45:00,501.66,501.73,500.48,500.49,7643.0,476.3346,476.401,475.2141,475.2236,7643.0
2022-05-31 13:50:00,500.56,501.21,500.32,500.91,8238.0,475.2901,475.9073,475.0622,475.6224,8238.0
2022-05-31 13:55:00,500.88,501.67,500.88,501.67,4163.0,475.5939,476.344,475.5939,476.344,4163.0
2022-05-31 14:00:00,501.57,502.04,501.29,501.55,7259.0,476.2491,476.6954,475.9832,476.2301,7259.0
2022-05-31 14:05:00,501.49,501.62,501.0,501.62,8920.0,476.1731,476.2966,475.7079,476.2966,8920.0
2022-05-31 14:10:00,501.66,502.38,501.49,502.31,4736.0,476.3346,477.0182,476.1731,476.9517,4736.0
2022-05-31 14:15:00,502.13,502.67,501.61,502.4,9753.0,476.7808,477.2936,476.2871,477.0372,9753.0
2022-05-31 14:20:00,502.43,502.69,501.43,501.44,8226.0,477.0657,477.3126,476.1162,476.1257,8226.0
2022-05-31 14:25:00,501.28,501.54,500.67,501.54,8157.0,475.9737,476.2206,475.3945,476.2206,8157.0
2022-05-31 14:30:00,501.69,501.81,501.18,501.37,3402.0,476.363,476.477,475.8788,476.0592,3402.0
2022-05-31 14:35:00,501.33,501.67,500.9,501.67,2574.0,476.0212,476.344,475.6129,476.344,2574.0
2022-05-31 14:40:00,501.53,501.68,500.92,500.92,6095.0,476.2111,476.3535,475.6319,475.6319,6095.0
2022-05-31 14:45:00,500.83,500.92,499.95,500.03,13451.0,475.5465,475.6319,474.7109,474.7868,13451.0
2022-05-31 14:50:00,500.01,500.05,499.11,499.15,7468.0,474.7678,474.8058,473.9133,473.9513,7468.0
2022-05-31 14:55:00,499.15,499.93,498.76,499.53,8553.0,473.9513,474.6919,473.581,474.3121,8553.0
2022-05-31 15:00:00,499.63,499.79,497.65,498.29,11641.0,474.407,474.559,472.527,473.1347,11641.0
2022-05-31 15:05:00,498.25,498.54,497.95,498.37,8186.0,473.0967,473.3721,472.8118,473.2106,8186.0
2022-05-31 15:10:00,498.28,498.65,497.87,498.63,17453.0,473.1252,473.4765,472.7359,473.4575,17453.0
2022-05-31 15:15:00,498.71,499.52,498.08,498.28,16617.0,473.5335,474.3026,472.9353,473.1252,16617.0
2022-05-31 15:20:00,498.12,498.44,497.74,498.07,9659.0,472.9733,473.2771,472.6124,472.9258,9659.0
2022-05-31 15:25:00,498.15,498.21,497.03,497.46,16779.0,473.0017,473.0587,471.9383,472.3466,16779.0
2022-05-31 15:30:00,497.5,499.05,497.5,498.82,12537.0,472.3846,473.8563,472.3846,473.6379,12537.0
2022-05-31 15:35:00,498.7,499.11,498.15,499.01,16011.0,473.524,473.9133,473.0017,473.8183,16011.0
2022-05-31 15:40:00,498.99,499.15,497.09,497.09,12715.0,473.7993,473.9513,471.9953,471.9953,12715.0
2022-05-31 15:45:00,497.1,497.68,496.87,497.26,17139.0,472.0048,472.5555,471.7864,472.1567,17139.0
2022-05-31 15:50:00,497.3,499.4,497.3,498.32,61090.0,472.1947,474.1886,472.1947,473.1632,61090.0
2022-05-31 15:55:00,498.3,498.3,495.66,496.94,120990.0,473.1442,473.1442,470.6375,471.8528,120990.0
2022-06-01 09:30:00,498.32,500.0,498.21,499.49,47627.0,473.1632,474.7584,473.0587,474.2741,47627.0
2022-06-01 09:35:00,499.62,501.38,497.6,497.6,9704.0,474.3975,476.0687,472.4795,472.4795,9704.0
2022-06-01 09:40:00,497.68,497.68,495.25,495.56,11345.0,472.5555,472.5555,470.2481,470.5425,11345.0
2022-06-01 09:45:00,495.68,495.7,493.02,493.49,13691.0,470.6564,470.6754,468.1307,468.577,13691.0
2022-06-01 09:50:00,493.5,494.84,492.72,494.36,14515.0,468.5865,469.8588,467.8459,469.4031,14515.0
2022-06-01 09:55:00,494.64,495.51,494.44,494.85,19076.0,469.6689,470.495,469.479,469.8683,19076.0
2022-06-01 10:00:00,494.86,495.4,493.25,494.39,9615.0,469.8778,470.3906,468.3491,469.4316,9615.0
2022-06-01 10:05:00,494.11,494.2,492.64,493.2,8460.0,469.1657,469.2512,467.7699,468.3016,8460.0
2022-06-01 10:10:00,493.07,493.65,492.74,493.14,5729.0,468.1782,468.7289,467.8649,468.2447,5729.0
2022-06-01 10:15:00,492.92,493.05,492.0,493.05,7891.0,468.0358,468.1592,467.1622,468.1592,7891.0
2022-06-01 10:20:00,492.97,493.57,492.8,493.51,4426.0,468.0833,468.653,467.9218,468.596,4426.0
2022-06-01 10:25:00,493.3,493.83,492.94,493.14,9139.0,468.3966,468.8998,468.0548,468.2447,9139.0
2022-06-01 10:30:00,493.02,493.91,492.91,493.1,9447.0,468.1307,468.9758,468.0263,468.2067,9447.0
2022-06-01 10:35:00,493.28,493.32,492.72,492.82,5430.0,468.3776,468.4156,467.8459,467.9408,5430.0
2022-06-01 10:40:00,492.7,492.74,491.39,491.67,7767.0,467.8269,467.8649,466.583,466.8489,7767.0
2022-06-01 10:45:00,491.68,492.08,491.02,491.91,8578.0,466.8584,467.2382,466.2317,467.0768,8578.0
2022-06-01 10:50:00,491.9,492.54,491.43,492.44,4543.0,467.0673,467.675,466.621,467.58,4543.0
2022-06-01 10:55:00,492.45,492.93,491.98,492.33,6435.0,467.5895,468.0453,467.1432,467.4756,6435.0
2022-06-01 11:00:00,492.18,492.59,491.31,491.76,6329.0,467.3331,467.7224,466.5071,466.9343,6329.0
2022-06-01 11:05:00,491.82,492.11,491.1,491.1,8687.0,466.9913,467.2667,466.3077,466.3077,8687.0
2022-06-01 11:10:00,490.86,491.38,490.75,490.95,8057.0,466.0798,466.5735,465.9753,466.1652,8057.0
2022-06-01 11:15:00,490.47,490.71,489.86,490.2,7353.0,465.7095,465.9373,465.1303,465.4531,7353.0
2022-06-01 11:20:00,490.04,490.36,489.7,490.0,7140.0,465.3012,465.605,464.9783,465.2632,7140.0
2022-06-01 11:25:00,489.99,490.13,489.38,490.02,12971.0,465.2537,465.3866,464.6745,465.2822,12971.0
2022-06-01 11:30:00,490.09,490.41,489.44,489.83,6021.0,465.3486,465.6525,464.7315,465.1018,6021.0
2022-06-01 11:35:00,489.81,490.04,489.01,490.02,7084.0,465.0828,465.3012,464.3232,465.2822,7084.0
2022-06-01 11:40:00,489.84,490.16,489.46,489.56,5296.0,465.1113,465.4151,464.7504,464.8454,5296.0
2022-06-01 11:45:00,489.59,489.59,488.52,488.52,7488.0,464.8739,464.8739,463.8579,463.8579,7488.0
2022-06-01 11:50:00,488.29,489.46,488.13,489.23,6631.0,463.6395,464.7504,463.4876,464.5321,6631.0
2022-06-01 11:55:00,489.12,489.24,488.24,488.24,8901.0,464.4276,464.5416,463.592,463.592,8901.0
2022-06-01 12:00:00,488.32,489.13,487.78,489.13,7907.0,463.668,464.4371,463.1553,464.4371,7907.0
2022-06-01 12:05:00,489.26,489.82,489.23,489.77,8430.0,464.5605,465.0923,464.5321,465.0448,8430.0
2022-06-01 12:10:00,489.65,490.35,489.57,489.88,5462.0,464.9309,465.5955,464.8549,465.1492,5462.0
2022-06-01 12:15:00,490.05,490.64,489.73,490.64,5405.0,465.3107,465.8709,465.0068,465.8709,5405.0
2022-06-01 12:20:00,490.52,490.64,490.12,490.25,2998.0,465.7569,465.8709,465.3771,465.5006,2998.0
2022-06-01 12:25:00,490.25,490.58,489.96,490.08,11616.0,465.5006,465.8139,465.2252,465.3391,11616.0
2022-06-01 12:30:00,490.06,490.9,490.06,490.42,3892.0,465.3202,466.1178,465.3202,465.662,3892.0
2022-06-01 12:35:00,490.42,490.57,490.04,490.28,2784.0,465.662,465.8044,465.3012,465.5291,2784.0
2022-06-01 12:40:00,490.37,490.62,490.0,490.0,2715.0,465.6145,465.8519,465.2632,465.2632,2715.0
2022-06-01 12:45:00,489.82,489.89,489.49,489.62,4488.0,465.0923,465.1587,464.7789,464.9024,4488.0
2022-06-01 12:50:00,489.6,490.36,489.49,490.17,1931.0,464.8834,465.605,464.7789,465.4246,1931.0
2022-06-01 12:55:00,490.34,490.86,490.26,490.52,7582.0,465.586,466.0798,465.5101,465.7569,7582.0
2022-06-01 13:00:00,490.41,490.76,490.35,490.67,2504.0,465.6525,465.9848,465.5955,465.8994,2504.0
2022-06-01 13:05:00,490.65,491.63,490.64,491.37,4167.0,465.8804,466.8109,465.8709,466.564,4167.0
2022-06-01 13:10:00,491.87,492.09,491.21,491.28,3477.0,467.0388,467.2477,466.4121,466.4786,3477.0
2022-06-01 13:15:00,491.25,492.25,491.2,492.18,7252.0,466.4501,467.3996,466.4026,467.3331,7252.0
2022-06-01 13:20:00,492.2,492.93,492.1,492.59,6062.0,467.3521,468.0453,467.2572,467.7224,6062.0
2022-06-01 13:25:00,492.75,493.43,492.69,492.83,16307.0,467.8744,468.52,467.8174,467.9503,16307.0
2022-06-01 13:30:00,492.71,493.61,492.68,493.6,8165.0,467.8364,468.6909,467.8079,468.6814,8165.0
2022-06-01 13:35:00,493.62,494.34,493.57,493.57,14190.0,468.7004,469.3841,468.653,468.653,14190.0
2022-06-01 13:40:00,493.66,494.13,493.42,493.95,15497.0,468.7384,469.1847,468.5105,469.0138,15497.0
2022-06-01 13:45:00,494.13,494.17,493.55,493.55,8044.0,469.1847,469.2227,468.634,468.634,8044.0
2022-06-01 13:50:00,493.49,493.58,492.5,492.5,6843.0,468.577,468.6625,467.637,467.637,6843.0
2022-06-01 13:55:00,492.57,492.67,491.77,491.77,3513.0,467.7034,467.7984,466.9438,466.9438,3513.0
2022-06-01 14:00:00,491.73,492.4,491.73,492.24,5873.0,466.9058,467.542,466.9058,467.3901,5873.0
2022-06-01 14:05:00,492.08,492.3,491.68,491.86,8430.0,467.2382,467.4471,466.8584,467.0293,8430.0
2022-06-01 14:10:00,491.75,491.75,491.14,491.44,3988.0,466.9248,466.9248,466.3456,466.6305,3988.0
2022-06-01 14:15:00,491.55,491.73,491.22,491.71,3068.0,466.7349,466.9058,466.4216,466.8869,3068.0
2022-06-01 14:20:00,491.7,493.34,491.56,493.27,10996.0,466.8774,468.4346,466.7444,468.3681,10996.0
2022-06-01 14:25:00,493.2,494.19,493.2,493.58,13990.0,468.3016,469.2417,468.3016,468.6625,13990.0
2022-06-01 14:30:00,493.77,494.04,493.49,493.78,8191.0,468.8429,469.0992,468.577,468.8524,8191.0
2022-06-01 14:35:00,493.61,493.9,493.21,493.21,4623.0,468.6909,468.9663,468.3111,468.3111,4623.0
2022-06-01 14:40:00,493.09,493.64,492.93,493.45,8214.0,468.1972,468.7194,468.0453,468.539,8214.0
2022-06-01 14:45:00,493.59,493.59,493.0,493.14,4193.0,468.672,468.672,468.1117,468.2447,4193.0
2022-06-01 14:50:00,493.05,493.53,492.85,492.85,3795.0,468.1592,468.615,467.9693,467.9693,3795.0
2022-06-01 14:55:00,493.04,493.24,492.76,493.11,5469.0,468.1497,468.3396,467.8839,468.2162,5469.0
2022-06-01 15:00:00,493.09,493.52,492.55,492.79,9129.0,468.1972,468.6055,467.6845,467.9123,9129.0
2022-06-01 15:05:00,492.91,493.58,492.91,493.48,3171.0,468.0263,468.6625,468.0263,468.5675,3171.0
2022-06-01 15:10:00,493.25,493.89,493.17,493.75,7653.0,468.3491,468.9568,468.2732,468.8239,7653.0
2022-06-01 15:15:00,493.66,494.31,493.49,494.08,5602.0,468.7384,469.3556,468.577,469.1372,5602.0
2022-06-01 15:20:00,494.02,494.22,493.82,493.95,15581.0,469.0802,469.2701,468.8903,469.0138,15581.0
2022-06-01 15:25:00,493.88,493.88,493.46,493.61,8530.0,468.9473,468.9473,468.5485,468.6909,8530.0
2022-06-01 15:30:00,493.59,494.13,493.33,494.04,9064.0,468.672,469.1847,468.4251,469.0992,9064.0
2022-06-01 15:35:00,493.98,495.16,493.8,494.91,15249.0,469.0423,470.1627,468.8713,469.9253,15249.0
2022-06-01 15:40:00,494.95,495.77,494.58,494.58,22889.0,469.9633,470.7419,469.612,469.612,22889.0
2022-06-01 15:45:00,494.49,495.22,494.26,494.91,10001.0,469.5265,470.2197,469.3081,469.9253,10001.0
2022-06-01 15:50:00,495.01,495.23,493.3,493.34,11659.0,470.0203,470.2292,468.3966,468.4346,11659.0
2022-06-01 15:55:00,493.29,493.37,492.24,492.55,58815.0,468.3871,468.4631,467.3901,467.6845,58815.0
2022-06-02 09:30:00,494.0,496.15,490.0,491.54,37789.0,469.0613,471.1027,465.2632,466.7254,37789.0
2022-06-02 09:35:00,491.15,491.69,488.16,489.23,8208.0,466.3551,466.8679,463.5161,464.5321,8208.0
2022-06-02 09:40:00,488.52,488.86,487.44,487.52,9578.0,463.8579,464.1807,462.8324,462.9084,9578.0
2022-06-02 09:45:00,487.17,487.89,484.54,484.76,23113.0,462.5761,463.2597,460.0788,460.2877,23113.0
2022-06-02 09:50:00,485.02,485.45,484.17,484.17,8213.0,460.5346,460.9429,459.7275,459.7275,8213.0
2022-06-02 09:55:00,484.19,484.54,483.2,483.44,17402.0,459.7465,460.0788,458.8065,459.0344,17402.0
2022-06-02 10:00:00,483.41,484.42,482.97,484.09,13315.0,459.0059,459.9649,458.5881,459.6515,13315.0
2022-06-02 10:05:00,484.09,484.97,484.0,484.46,8405.0,459.6515,460.4871,459.5661,460.0029,8405.0
2022-06-02 10:10:00,484.57,486.0,484.38,485.46,20079.0,460.1073,461.4651,459.9269,460.9524,20079.0
2022-06-02 10:15:00,485.31,485.9,485.09,485.14,8271.0,460.81,461.3702,460.6011,460.6485,8271.0
2022-06-02 10:20:00,485.24,485.41,483.98,484.13,6564.0,460.7435,460.9049,459.5471,459.6895,6564.0
2022-06-02 10:25:00,484.18,484.56,483.52,484.35,30431.0,459.737,460.0978,459.1103,459.8984,30431.0
2022-06-02 10:30:00,484.35,485.21,483.84,484.93,10012.0,459.8984,460.715,459.4142,460.4491,10012.0
2022-06-02 10:35:00,484.86,485.09,484.32,484.61,4866.0,460.3827,460.6011,459.8699,460.1453,4866.0
2022-06-02 10:40:00,484.78,485.26,484.54,485.19,18066.0,460.3067,460.7625,460.0788,460.696,18066.0
2022-06-02 10:45:00,484.88,485.3,484.41,484.97,18588.0,460.4017,460.8005,459.9554,460.4871,18588.0
2022-06-02 10:50:00,484.73,484.97,484.24,484.39,9176.0,460.2592,460.4871,459.794,459.9364,9176.0
2022-06-02 10:55:00,484.46,484.95,484.29,484.75,11419.0,460.0029,460.4681,459.8414,460.2782,11419.0
2022-06-02 11:00:00,484.81,486.05,484.41,485.61,12906.0,460.3352,461.5126,459.9554,461.0948,12906.0
2022-06-02 11:05:00,485.54,486.54,485.28,486.5,13580.0,461.0283,461.9779,460.7815,461.9399,13580.0
2022-06-02 11:10:00,486.5,487.23,486.15,487.09,11714.0,461.9399,462.633,461.6075,462.5001,11714.0
2022-06-02 11:15:00,486.98,487.74,486.79,486.84,7181.0,462.3956,463.1173,462.2152,462.2627,7181.0
2022-06-02 11:20:00,486.94,488.09,486.8,487.58,21371.0,462.3577,463.4496,462.2247,462.9654,21371.0
2022-06-02 11:25:00,487.6,488.03,487.58,488.03,10146.0,462.9843,463.3926,462.9654,463.3926,10146.0
2022-06-02 11:30:00,488.17,488.28,487.5,487.63,11533.0,463.5256,463.63,462.8894,463.0128,11533.0
2022-06-02 11:35:00,487.53,487.94,487.39,487.77,9307.0,462.9179,463.3072,462.7849,463.1458,9307.0
2022-06-02 11:40:00,487.78,489.52,487.74,489.49,6921.0,463.1553,464.8074,463.1173,464.7789,6921.0
2022-06-02 11:45:00,489.65,490.5,489.65,490.4,5366.0,464.9309,465.7379,464.9309,465.643,5366.0
2022-06-02 11:50:00,490.5,491.5,490.49,490.85,10399.0,465.7379,466.6875,465.7284,466.0703,10399.0
2022-06-02 11:55:00,490.62,490.98,490.12,490.5,13988.0,465.8519,466.1937,465.3771,465.7379,13988.0
2022-06-02 12:00:00,490.52,491.2,490.4,491.2,12950.0,465.7569,466.4026,465.643,466.4026,12950.0
2022-06-02 12:05:00,491.02,491.13,490.31,490.5,4967.0,466.2317,466.3361,465.5575,465.7379,4967.0
2022-06-02 12:10:00,490.61,490.85,490.25,490.85,4238.0,465.8424,466.0703,465.5006,466.0703,4238.0
2022-06-02 12:15:00,491.1,491.62,491.09,491.44,3050.0,466.3077,466.8014,466.2982,466.6305,3050.0
2022-06-02 12:20:00,491.21,491.45,490.83,491.27,4003.0,466.4121,466.64,466.0513,466.4691,4003.0
2022-06-02 12:25:00,491.11,491.12,490.58,490.88,5094.0,466.3171,466.3266,465.8139,466.0988,5094.0
2022-06-02 12:30:00,490.9,491.03,490.45,490.56,2684.0,466.1178,466.2412,465.6905,465.7949,2684.0
2022-06-02 12:35:00,490.64,490.81,490.29,490.72,7691.0,465.8709,466.0323,465.5385,465.9468,7691.0
2022-06-02 12:40:00,490.74,491.1,490.0,490.5,11491.0,465.9658,466.3077,465.2632,465.7379,11491.0
2022-06-02 12:45:00,490.6,491.03,490.6,490.78,3373.0,465.8329,466.2412,465.8329,466.0038,3373.0
2022-06-02 12:50:00,491.05,491.23,490.76,491.03,3907.0,466.2602,466.4311,465.9848,466.2412,3907.0
2022-06-02 12:55:00,491.13,491.27,490.74,491.25,3626.0,466.3361,466.4691,465.9658,466.4501,3626.0
2022-06-02 13:00:00,491.29,491.42,490.94,491.26,5435.0,466.4881,466.6115,466.1557,466.4596,5435.0
2022-06-02 13:05:00,490.97,491.13,490.66,490.78,12328.0,466.1842,466.3361,465.8899,466.0038,12328.0
2022-06-02 13:10:00,490.85,491.02,490.22,490.35,9111.0,466.0703,466.2317,465.4721,465.5955,9111.0
2022-06-02 13:15:00,490.48,490.72,490.2,490.67,5787.0,465.719,465.9468,465.4531,465.8994,5787.0
2022-06-02 13:20:00,490.44,490.66,490.05,490.13,16311.0,465.681,465.8899,465.3107,465.3866,16311.0
2022-06-02 13:25:00,490.1,490.13,489.07,489.44,9412.0,465.3581,465.3866,464.3801,464.7315,9412.0
2022-06-02 13:30:00,489.51,490.46,489.4,489.88,9405.0,464.7979,465.7,464.6935,465.1492,9405.0
2022-06-02 13:35:00,489.86,490.06,489.57,489.91,5889.0,465.1303,465.3202,464.8549,465.1777,5889.0
2022-06-02 13:40:00,489.92,490.1,489.53,489.82,21516.0,465.1872,465.3581,464.8169,465.0923,21516.0
2022-06-02 13:45:00,489.9,490.08,489.56,489.96,7282.0,465.1682,465.3391,464.8454,465.2252,7282.0
2022-06-02 13:50:00,489.93,490.01,489.35,489.51,10698.0,465.1967,465.2727,464.646,464.7979,10698.0
2022-06-02 13:55:00,489.44,489.77,489.07,489.77,14073.0,464.7315,465.0448,464.3801,465.0448,14073.0
2022-06-02 14:00:00,489.76,489.85,489.31,489.62,10698.0,465.0353,465.1208,464.608,464.9024,10698.0
2022-06-02 14:05:00,489.62,490.1,489.46,489.89,10818.0,464.9024,465.3581,464.7504,465.1587,10818.0
2022-06-02 14:10:00,489.78,489.96,489.4,489.8,13194.0,465.0543,465.2252,464.6935,465.0733,13194.0
2022-06-02 14:15:00,489.67,490.88,489.63,490.68,11357.0,464.9498,466.0988,464.9119,465.9089,11357.0
2022-06-02 14:20:00,490.54,490.73,490.33,490.66,11496.0,465.7759,465.9563,465.5765,465.8899,11496.0
2022-06-02 14:25:00,490.5,490.63,490.09,490.51,7070.0,465.7379,465.8614,465.3486,465.7474,7070.0
2022-06-02 14:30:00,490.52,491.25,490.45,491.23,8303.0,465.7569,466.4501,465.6905,466.4311,8303.0
2022-06-02 14:35:00,491.12,491.36,490.88,491.11,6378.0,466.3266,466.5545,466.0988,466.3171,6378.0
2022-06-02 14:40:00,490.95,491.16,490.63,490.68,8938.0,466.1652,466.3646,465.8614,465.9089,8938.0
2022-06-02 14:45:00,490.77,491.77,490.77,491.04,16941.0,465.9943,466.9438,465.9943,466.2507,16941.0
2022-06-02 14:50:00,490.97,491.23,490.83,490.99,5438.0,466.1842,466.4311,466.0513,466.2032,5438.0
2022-06-02 14:55:00,490.98,491.16,490.85,491.11,5479.0,466.1937,466.3646,466.0703,466.3171,5479.0
2022-06-02 15:00:00,491.18,491.82,491.1,491.69,11595.0,466.3836,466.9913,466.3077,466.8679,11595.0
2022-06-02 15:05:00,491.56,491.77,491.42,491.54,4523.0,466.7444,466.9438,466.6115,466.7254,4523.0
2022-06-02 15:10:00,491.37,491.65,491.22,491.39,8239.0,466.564,466.8299,466.4216,466.583,8239.0
2022-06-02 15:15:00,491.48,491.68,491.38,491.54,9329.0,466.6685,466.8584,466.5735,466.7254,9329.0
2022-06-02 15:20:00,491.51,491.76,491.3,491.58,9417.0,466.697,466.9343,466.4976,466.7634,9417.0
2022-06-02 15:25:00,491.67,491.73,490.79,491.06,11620.0,466.8489,466.9058,466.0133,466.2697,11620.0
2022-06-02 15:30:00,491.18,491.29,490.79,490.96,18458.0,466.3836,466.4881,466.0133,466.1747,18458.0
2022-06-02 15:35:00,490.99,491.17,490.69,490.78,13339.0,466.2032,466.3741,465.9184,466.0038,13339.0
2022-06-02 15:40:00,490.92,491.1,490.68,490.7,12630.0,466.1367,466.3077,465.9089,465.9278,12630.0
2022-06-02 15:45:00,490.63,491.16,490.45,490.94,31808.0,465.8614,466.3646,465.6905,466.1557,31808.0
2022-06-02 15:50:00,491.13,492.57,491.04,492.27,40369.0,466.3361,467.7034,466.2507,467.4186,40369.0
2022-06-02 15:55:00,492.26,492.67,491.36,492.14,142297.0,467.4091,467.7984,466.5545,467.2952,142297.0
2022-06-03 09:30:00,488.33,491.67,487.71,489.39,26281.0,463.6775,466.8489,463.0888,464.684,26281.0
2022-06-03 09:35:00,489.4,490.33,488.54,488.74,5892.0,464.6935,465.5765,463.8769,464.0668,5892.0
2022-06-03 09:40:00,489.01,489.32,487.18,487.51,10953.0,464.3232,464.6175,462.5855,462.8989,10953.0
2022-06-03 09:45:00,487.53,488.36,486.35,487.44,19493.0,462.9179,463.706,461.7975,462.8324,19493.0
2022-06-03 09:50:00,487.12,487.64,486.68,487.32,14944.0,462.5286,463.0223,462.1108,462.7185,14944.0
2022-06-03 09:55:00,487.18,488.28,487.18,488.05,3429.0,462.5855,463.63,462.5855,463.4116,3429.0
2022-06-03 10:00:00,488.26,489.5,488.01,488.84,6153.0,463.611,464.7884,463.3736,464.1617,6153.0
2022-06-03 10:05:00,488.96,490.33,488.96,490.02,8833.0,464.2757,465.5765,464.2757,465.2822,8833.0
2022-06-03 10:10:00,489.9,490.45,488.31,490.45,11370.0,465.1682,465.6905,463.6585,465.6905,11370.0
2022-06-03 10:15:00,490.5,490.62,489.9,489.9,5451.0,465.7379,465.8519,465.1682,465.1682,5451.0
2022-06-03 10:20:00,489.75,489.75,488.27,489.18,8704.0,465.0258,465.0258,463.6205,464.4846,8704.0
2022-06-03 10:25:00,488.84,489.31,488.35,488.97,7968.0,464.1617,464.608,463.6965,464.2852,7968.0
2022-06-03 10:30:00,488.46,489.65,488.29,489.46,9300.0,463.8009,464.9309,463.6395,464.7504,9300.0
2022-06-03 10:35:00,489.31,489.41,487.33,487.69,28728.0,464.608,464.703,462.728,463.0698,28728.0
2022-06-03 10:40:00,487.38,488.17,487.1,488.03,18931.0,462.7755,463.5256,462.5096,463.3926,18931.0
2022-06-03 10:45:00,488.44,488.66,487.92,487.92,8881.0,463.7819,463.9908,463.2882,463.2882,8881.0
2022-06-03 10:50:00,487.98,488.47,487.74,487.81,7142.0,463.3452,463.8104,463.1173,463.1837,7142.0
2022-06-03 10:55:00,488.1,488.6,488.01,488.34,7618.0,463.4591,463.9339,463.3736,463.687,7618.0
2022-06-03 11:00:00,488.28,488.37,487.29,488.0,17784.0,463.63,463.7155,462.69,463.3642,17784.0
2022-06-03 11:05:00,488.0,488.0,487.1,487.21,9110.0,463.3642,463.3642,462.5096,462.614,9110.0
2022-06-03 11:10:00,487.25,487.44,486.41,487.04,18437.0,462.652,462.8324,461.8544,462.4526,18437.0
2022-06-03 11:15:00,487.15,487.15,485.98,486.7,24668.0,462.5571,462.5571,461.4461,462.1298,24668.0
2022-06-03 11:20:00,486.68,486.91,486.43,486.57,6415.0,462.1108,462.3292,461.8734,462.0063,6415.0
2022-06-03 11:25:00,486.56,486.64,485.34,485.96,8740.0,461.9968,462.0728,460.8384,461.4271,8740.0
2022-06-03 11:30:00,485.79,486.37,485.37,486.3,16415.0,461.2657,461.8164,460.8669,461.75,16415.0
2022-06-03 11:35:00,486.32,486.35,485.67,486.14,6504.0,461.769,461.7975,461.1518,461.5981,6504.0
2022-06-03 11:40:00,486.15,486.34,485.88,486.12,9134.0,461.6075,461.788,461.3512,461.5791,9134.0
2022-06-03 11:45:00,486.08,486.16,485.41,485.7,4902.0,461.5411,461.617,460.9049,461.1803,4902.0
2022-06-03 11:50:00,485.58,485.83,485.09,485.12,13671.0,461.0663,461.3037,460.6011,460.6295,13671.0
2022-06-03 11:55:00,485.34,486.11,485.24,485.91,7389.0,460.8384,461.5696,460.7435,461.3797,7389.0
2022-06-03 12:00:00,485.99,486.74,485.99,486.74,4337.0,461.4556,462.1678,461.4556,462.1678,4337.0
2022-06-03 12:05:00,486.76,486.76,486.07,486.19,4402.0,462.1868,462.1868,461.5316,461.6455,4402.0
2022-06-03 12:10:00,486.02,486.12,485.61,485.85,2744.0,461.4841,461.5791,461.0948,461.3227,2744.0
2022-06-03 12:15:00,486.0,486.36,485.3,485.3,3402.0,461.4651,461.8069,460.8005,460.8005,3402.0
2022-06-03 12:20:00,485.29,486.75,485.14,486.54,3642.0,460.791,462.1773,460.6485,461.9779,3642.0
2022-06-03 12:25:00,486.69,486.93,486.54,486.7,7031.0,462.1203,462.3482,461.9779,462.1298,7031.0
2022-06-03 12:30:00,486.7,486.81,486.44,486.69,8078.0,462.1298,462.2342,461.8829,462.1203,8078.0
2022-06-03 12:35:00,486.59,487.37,486.39,487.32,8502.0,462.0253,462.766,461.8354,462.7185,8502.0
2022-06-03 12:40:00,487.24,487.27,486.66,487.05,8670.0,462.6425,462.671,462.0918,462.4621,8670.0
2022-06-03 12:45:00,487.05,487.38,486.77,487.3,3948.0,462.4621,462.7755,462.1962,462.6995,3948.0
2022-06-03 12:50:00,487.14,487.4,486.87,487.4,6669.0,462.5476,462.7944,462.2912,462.7944,6669.0
2022-06-03 12:55:00,487.4,487.93,486.96,487.49,18343.0,462.7944,463.2977,462.3767,462.8799,18343.0
2022-06-03 13:00:00,487.48,488.6,487.38,488.17,14077.0,462.8704,463.9339,462.7755,463.5256,14077.0
2022-06-03 13:05:00,488.18,488.29,487.86,487.86,8912.0,463.5351,463.6395,463.2312,463.2312,8912.0
2022-06-03 13:10:00,487.89,488.2,487.74,487.79,7198.0,463.2597,463.5541,463.1173,463.1648,7198.0
2022-06-03 13:15:00,487.68,487.9,486.3,486.62,5606.0,463.0603,463.2692,461.75,462.0538,5606.0
2022-06-03 13:20:00,486.45,487.11,486.45,487.04,2200.0,461.8924,462.5191,461.8924,462.4526,2200.0
2022-06-03 13:25:00,487.16,487.47,486.87,487.12,5349.0,462.5666,462.8609,462.2912,462.5286,5349.0
2022-06-03 13:30:00,486.92,487.31,486.85,487.3,6656.0,462.3387,462.709,462.2722,462.6995,6656.0
2022-06-03 13:35:00,487.15,487.62,486.86,486.86,5692.0,462.5571,463.0033,462.2817,462.2817,5692.0
2022-06-03 13:40:00,486.86,486.99,486.16,486.37,6597.0,462.2817,462.4051,461.617,461.8164,6597.0
2022-06-03 13:45:00,486.35,487.1,486.0,487.03,16808.0,461.7975,462.5096,461.4651,462.4431,16808.0
2022-06-03 13:50:00,487.13,487.13,486.76,486.86,9813.0,462.5381,462.5381,462.1868,462.2817,9813.0
2022-06-03 13:55:00,486.82,486.98,486.2,486.21,2812.0,462.2437,462.3956,461.655,461.6645,2812.0
2022-06-03 14:00:00,486.27,487.0,486.0,487.0,8619.0,461.7215,462.4146,461.4651,462.4146,8619.0
2022-06-03 14:05:00,486.99,487.11,486.71,486.94,5362.0,462.4051,462.5191,462.1393,462.3577,5362.0
2022-06-03 14:10:00,487.0,487.17,486.68,486.9,4909.0,462.4146,462.5761,462.1108,462.3197,4909.0
2022-06-03 14:15:00,487.0,487.37,486.81,487.37,5925.0,462.4146,462.766,462.2342,462.766,5925.0
2022-06-03 14:20:00,487.63,487.63,486.53,486.71,10540.0,463.0128,463.0128,461.9684,462.1393,10540.0
2022-06-03 14:25:00,486.71,487.36,486.68,487.34,9485.0,462.1393,462.7565,462.1108,462.7375,9485.0
2022-06-03 14:30:00,487.27,487.3,486.45,486.77,14440.0,462.671,462.6995,461.8924,462.1962,14440.0
2022-06-03 14:35:00,486.98,486.99,486.2,486.5,7409.0,462.3956,462.4051,461.655,461.9399,7409.0
2022-06-03 14:40:00,486.45,486.62,486.03,486.62,4302.0,461.8924,462.0538,461.4936,462.0538,4302.0
2022-06-03 14:45:00,486.62,486.96,486.21,486.83,10324.0,462.0538,462.3767,461.6645,462.2532,10324.0
2022-06-03 14:50:00,486.7,487.06,486.7,486.97,3200.0,462.1298,462.4716,462.1298,462.3862,3200.0
2022-06-03 14:55:00,486.92,487.18,486.65,486.91,6505.0,462.3387,462.5855,462.0823,462.3292,6505.0
2022-06-03 15:00:00,487.13,487.21,486.39,486.96,7909.0,462.5381,462.614,461.8354,462.3767,7909.0
2022-06-03 15:05:00,486.97,487.24,486.15,486.38,21527.0,462.3862,462.6425,461.6075,461.8259,21527.0
2022-06-03 15:10:00,486.45,486.72,485.56,485.79,4742.0,461.8924,462.1488,461.0473,461.2657,4742.0
2022-06-03 15:15:00,485.74,486.05,485.54,485.78,4542.0,461.2182,461.5126,461.0283,461.2562,4542.0
2022-06-03 15:20:00,486.23,486.36,485.6,485.73,25521.0,461.6835,461.8069,461.0853,461.2087,25521.0
2022-06-03 15:25:00,485.78,486.12,485.64,486.12,7840.0,461.2562,461.5791,461.1233,461.5791,7840.0
2022-06-03 15:30:00,486.11,486.11,485.52,485.58,8383.0,461.5696,461.5696,461.0094,461.0663,8383.0
2022-06-03 15:35:00,485.65,486.51,485.47,486.04,13890.0,461.1328,461.9494,460.9619,461.5031,13890.0
2022-06-03 15:40:00,486.06,486.18,485.36,485.51,21189.0,461.5221,461.636,460.8574,460.9999,21189.0
2022-06-03 15:45:00,485.52,486.2,484.9,485.59,27650.0,461.0094,461.655,460.4207,461.0758,27650.0
2022-06-03 15:50:00,485.49,486.4,485.09,486.09,41563.0,460.9809,461.8449,460.6011,461.5506,41563.0
2022-06-03 15:55:00,486.19,486.35,485.07,485.19,94989.0,461.6455,461.7975,460.5821,460.696,94989.0
2022-06-06 09:30:00,489.43,489.43,486.29,488.13,37430.0,464.722,464.722,461.7405,463.4876,37430.0
2022-06-06 09:35:00,487.93,487.99,486.8,487.02,10934.0,463.2977,463.3547,462.2247,462.4336,10934.0
2022-06-06 09:40:00,487.06,489.72,486.82,488.88,12698.0,462.4716,464.9973,462.2437,464.1997,12698.0
2022-06-06 09:45:00,488.98,489.31,487.6,488.16,4176.0,464.2947,464.608,462.9843,463.5161,4176.0
2022-06-06 09:50:00,487.97,489.05,487.16,487.35,6944.0,463.3357,464.3611,462.5666,462.747,6944.0
2022-06-06 09:55:00,487.1,488.2,487.09,487.89,7661.0,462.5096,463.5541,462.5001,463.2597,7661.0
2022-06-06 10:00:00,488.03,490.38,487.87,490.38,15713.0,463.3926,465.624,463.2407,465.624,15713.0
2022-06-06 10:05:00,490.35,490.55,489.83,490.02,9179.0,465.5955,465.7854,465.1018,465.2822,9179.0
2022-06-06 10:10:00,490.24,490.82,490.2,490.57,8460.0,465.4911,466.0418,465.4531,465.8044,8460.0
2022-06-06 10:15:00,490.66,491.35,490.39,491.21,7378.0,465.8899,466.545,465.6335,466.4121,7378.0
2022-06-06 10:20:00,491.03,491.28,490.35,490.61,5621.0,466.2412,466.4786,465.5955,465.8424,5621.0
2022-06-06 10:25:00,490.6,491.14,490.6,490.65,8186.0,465.8329,466.3456,465.8329,465.8804,8186.0
2022-06-06 10:30:00,490.66,491.08,490.32,490.78,6109.0,465.8899,466.2887,465.567,466.0038,6109.0
2022-06-06 10:35:00,490.7,490.86,490.44,490.47,5074.0,465.9278,466.0798,465.681,465.7095,5074.0
2022-06-06 10:40:00,490.98,491.24,490.58,490.75,9793.0,466.1937,466.4406,465.8139,465.9753,9793.0
2022-06-06 10:45:00,490.83,492.0,490.46,492.0,8921.0,466.0513,467.1622,465.7,467.1622,8921.0
2022-06-06 10:50:00,491.98,492.5,491.91,491.91,7049.0,467.1432,467.637,467.0768,467.0768,7049.0
2022-06-06 10:55:00,491.99,493.21,491.84,493.13,9399.0,467.1527,468.3111,467.0103,468.2352,9399.0
2022-06-06 11:00:00,493.01,493.42,492.83,493.05,7849.0,468.1212,468.5105,467.9503,468.1592,7849.0
2022-06-06 11:05:00,493.08,493.11,492.23,492.23,4661.0,468.1877,468.2162,467.3806,467.3806,4661.0
2022-06-06 11:10:00,492.37,492.37,491.37,491.99,23224.0,467.5135,467.5135,466.564,467.1527,23224.0
2022-06-06 11:15:00,492.0,492.31,490.11,490.17,14429.0,467.1622,467.4566,465.3676,465.4246,14429.0
2022-06-06 11:20:00,489.9,490.04,489.46,489.56,6295.0,465.1682,465.3012,464.7504,464.8454,6295.0
2022-06-06 11:25:00,489.39,490.59,489.37,490.34,8446.0,464.684,465.8234,464.665,465.586,8446.0
2022-06-06 11:30:00,490.42,490.89,490.14,490.41,7306.0,465.662,466.1083,465.3961,465.6525,7306.0
2022-06-06 11:35:00,490.28,491.1,490.19,491.1,6113.0,465.5291,466.3077,465.4436,466.3077,6113.0
2022-06-06 11:40:00,491.02,492.49,490.9,492.47,11878.0,466.2317,467.6275,466.1178,467.6085,11878.0
2022-06-06 11:45:00,492.47,493.63,492.46,492.99,10115.0,467.6085,468.7099,467.599,468.1022,10115.0
2022-06-06 11:50:00,492.64,493.37,492.63,492.8,7158.0,467.7699,468.4631,467.7604,467.9218,7158.0
2022-06-06 11:55:00,492.9,492.9,492.35,492.38,3139.0,468.0168,468.0168,467.4946,467.523,3139.0
2022-06-06 12:00:00,492.57,492.84,491.51,491.65,5482.0,467.7034,467.9598,466.697,466.8299,5482.0
2022-06-06 12:05:00,491.69,491.98,491.09,491.18,5680.0,466.8679,467.1432,466.2982,466.3836,5680.0
2022-06-06 12:10:00,491.02,491.4,490.5,490.93,10980.0,466.2317,466.5925,465.7379,466.1462,10980.0
2022-06-06 12:15:00,490.9,491.35,490.84,491.29,2040.0,466.1178,466.545,466.0608,466.4881,2040.0
2022-06-06 12:20:00,491.43,491.66,490.84,490.85,6413.0,466.621,466.8394,466.0608,466.0703,6413.0
2022-06-06 12:25:00,490.72,491.13,490.38,490.57,9127.0,465.9468,466.3361,465.624,465.8044,9127.0
2022-06-06 12:30:00,490.61,491.0,490.3,490.89,11256.0,465.8424,466.2127,465.548,466.1083,11256.0
2022-06-06 12:35:00,491.06,491.23,490.86,490.92,8903.0,466.2697,466.4311,466.0798,466.1367,8903.0
2022-06-06 12:40:00,491.1,491.1,490.75,491.1,2822.0,466.3077,466.3077,465.9753,466.3077,2822.0
2022-06-06 12:45:00,491.01,491.12,490.37,490.44,3470.0,466.2222,466.3266,465.6145,465.681,3470.0
2022-06-06 12:50:00,490.33,490.48,489.69,490.32,8230.0,465.5765,465.719,464.9688,465.567,8230.0
2022-06-06 12:55:00,490.48,490.84,490.31,490.77,3995.0,465.719,466.0608,465.5575,465.9943,3995.0
2022-06-06 13:00:00,490.76,490.78,489.48,489.49,3130.0,465.9848,466.0038,464.7694,464.7789,3130.0
2022-06-06 13:05:00,489.43,490.49,489.35,490.36,9657.0,464.722,465.7284,464.646,465.605,9657.0
2022-06-06 13:10:00,490.22,490.51,490.04,490.11,5021.0,465.4721,465.7474,465.3012,465.3676,5021.0
2022-06-06 13:15:00,489.96,490.21,489.5,490.21,3944.0,465.2252,465.4626,464.7884,465.4626,3944.0
2022-06-06 13:20:00,490.04,490.3,489.75,490.02,3007.0,465.3012,465.548,465.0258,465.2822,3007.0
2022-06-06 13:25:00,489.97,490.2,489.68,489.72,6200.0,465.2347,465.4531,464.9593,464.9973,6200.0
2022-06-06 13:30:00,489.76,490.17,489.66,490.09,5058.0,465.0353,465.4246,464.9404,465.3486,5058.0
2022-06-06 13:35:00,490.06,490.58,490.0,490.41,4122.0,465.3202,465.8139,465.2632,465.6525,4122.0
2022-06-06 13:40:00,490.63,491.52,490.63,491.06,18654.0,465.8614,466.7065,465.8614,466.2697,18654.0
2022-06-06 13:45:00,490.98,491.18,490.39,490.48,4734.0,466.1937,466.3836,465.6335,465.719,4734.0
2022-06-06 13:50:00,490.72,491.18,490.62,491.18,7516.0,465.9468,466.3836,465.8519,466.3836,7516.0
2022-06-06 13:55:00,490.96,491.38,490.79,491.15,4134.0,466.1747,466.5735,466.0133,466.3551,4134.0
2022-06-06 14:00:00,491.18,491.18,490.71,490.91,2716.0,466.3836,466.3836,465.9373,466.1272,2716.0
2022-06-06 14:05:00,491.0,491.12,490.09,490.28,6200.0,466.2127,466.3266,465.3486,465.5291,6200.0
2022-06-06 14:10:00,490.43,490.86,490.31,490.45,3984.0,465.6715,466.0798,465.5575,465.6905,3984.0
2022-06-06 14:15:00,490.34,490.5,489.83,490.05,4336.0,465.586,465.7379,465.1018,465.3107,4336.0
2022-06-06 14:20:00,490.1,490.3,489.57,489.83,3372.0,465.3581,465.548,464.8549,465.1018,3372.0
2022-06-06 14:25:00,489.8,489.86,488.96,489.38,4406.0,465.0733,465.1303,464.2757,464.6745,4406.0
2022-06-06 14:30:00,489.22,489.29,489.03,489.23,4256.0,464.5226,464.589,464.3422,464.5321,4256.0
2022-06-06 14:35:00,489.23,489.32,488.82,488.92,4231.0,464.5321,464.6175,464.1428,464.2377,4231.0
2022-06-06 14:40:00,489.02,489.38,488.71,489.38,2214.0,464.3327,464.6745,464.0383,464.6745,2214.0
2022-06-06 14:45:00,489.47,489.59,489.12,489.12,4739.0,464.7599,464.8739,464.4276,464.4276,4739.0
2022-06-06 14:50:00,489.01,489.2,488.05,488.89,5684.0,464.3232,464.5036,463.4116,464.2092,5684.0
2022-06-06 14:55:00,488.71,489.15,488.65,488.7,3291.0,464.0383,464.4561,463.9813,464.0288,3291.0
2022-06-06 15:00:00,488.65,489.03,488.5,488.5,4339.0,463.9813,464.3422,463.8389,463.8389,4339.0
2022-06-06 15:05:00,488.58,488.64,488.18,488.39,4073.0,463.9149,463.9718,463.5351,463.7345,4073.0
2022-06-06 15:10:00,488.37,488.48,488.09,488.17,8817.0,463.7155,463.8199,463.4496,463.5256,8817.0
2022-06-06 15:15:00,488.19,488.4,487.77,487.77,5556.0,463.5446,463.744,463.1458,463.1458,5556.0
2022-06-06 15:20:00,487.62,488.55,487.49,488.24,6791.0,463.0033,463.8864,462.8799,463.592,6791.0
2022-06-06 15:25:00,488.19,488.43,487.98,488.25,7963.0,463.5446,463.7724,463.3452,463.6015,7963.0
2022-06-06 15:30:00,488.23,488.8,488.06,488.33,6970.0,463.5825,464.1238,463.4211,463.6775,6970.0
2022-06-06 15:35:00,488.36,488.68,488.0,488.51,10034.0,463.706,464.0098,463.3642,463.8484,10034.0
2022-06-06 15:40:00,488.42,489.81,488.15,489.67,11323.0,463.7629,465.0828,463.5066,464.9498,11323.0
2022-06-06 15:45:00,489.81,489.81,488.6,489.2,13611.0,465.0828,465.0828,463.9339,464.5036,13611.0
2022-06-06 15:50:00,489.18,490.6,489.18,490.58,25200.0,464.4846,465.8329,464.4846,465.8139,25200.0
2022-06-06 15:55:00,490.46,490.86,489.73,490.01,77065.0,465.7,466.0798,465.0068,465.2727,77065.0
2022-06-07 09:30:00,489.5,491.84,489.06,489.58,41644.0,464.7884,467.0103,464.3706,464.8644,41644.0
2022-06-07 09:35:00,489.43,490.7,488.0,490.7,16588.0,464.722,465.9278,463.3642,465.9278,16588.0
2022-06-07 09:40:00,490.16,490.31,489.39,489.87,7809.0,465.4151,465.5575,464.684,465.1397,7809.0
2022-06-07 09:45:00,490.28,490.28,488.49,488.49,3847.0,465.5291,465.5291,463.8294,463.8294,3847.0
2022-06-07 09:50:00,488.52,488.99,488.19,488.47,5245.0,463.8579,464.3042,463.5446,463.8104,5245.0
2022-06-07 09:55:00,488.65,488.66,487.52,488.2,3045.0,463.9813,463.9908,462.9084,463.5541,3045.0
2022-06-07 10:00:00,488.34,489.75,488.22,489.66,8014.0,463.687,465.0258,463.573,464.9404,8014.0
2022-06-07 10:05:00,489.34,489.39,487.86,487.86,10452.0,464.6365,464.684,463.2312,463.2312,10452.0
2022-06-07 10:10:00,488.27,488.43,487.23,487.63,3787.0,463.6205,463.7724,462.633,463.0128,3787.0
2022-06-07 10:15:00,487.43,488.12,487.12,488.12,6196.0,462.8229,463.4781,462.5286,463.4781,6196.0
2022-06-07 10:20:00,487.94,488.47,487.57,487.86,5289.0,463.3072,463.8104,462.9559,463.2312,5289.0
2022-06-07 10:25:00,487.76,488.52,487.45,487.71,6823.0,463.1363,463.8579,462.8419,463.0888,6823.0
2022-06-07 10:30:00,487.91,488.77,487.59,488.58,11377.0,463.2787,464.0953,462.9749,463.9149,11377.0
2022-06-07 10:35:00,488.67,490.15,488.38,489.81,7939.0,464.0003,465.4056,463.725,465.0828,7939.0
2022-06-07 10:40:00,489.6,490.49,489.4,489.81,5878.0,464.8834,465.7284,464.6935,465.0828,5878.0
2022-06-07 10:45:00,489.96,491.41,489.56,491.0,19423.0,465.2252,466.602,464.8454,466.2127,19423.0
2022-06-07 10:50:00,491.05,491.56,490.62,491.56,4393.0,466.2602,466.7444,465.8519,466.7444,4393.0
2022-06-07 10:55:00,491.56,491.56,490.82,490.99,3854.0,466.7444,466.7444,466.0418,466.2032,3854.0
2022-06-07 11:00:00,491.22,491.52,490.93,490.97,5186.0,466.4216,466.7065,466.1462,466.1842,5186.0
2022-06-07 11:05:00,491.12,491.41,490.81,490.88,5405.0,466.3266,466.602,466.0323,466.0988,5405.0
2022-06-07 11:10:00,491.01,491.69,490.78,491.59,9286.0,466.2222,466.8679,466.0038,466.7729,9286.0
2022-06-07 11:15:00,491.63,491.69,491.2,491.53,3929.0,466.8109,466.8679,466.4026,466.7159,3929.0
2022-06-07 11:20:00,491.67,491.84,490.79,491.13,6985.0,466.8489,467.0103,466.0133,466.3361,6985.0
2022-06-07 11:25:00,491.08,491.12,490.41,490.57,25657.0,466.2887,466.3266,465.6525,465.8044,25657.0
2022-06-07 11:30:00,490.5,491.13,490.31,491.13,10702.0,465.7379,466.3361,465.5575,466.3361,10702.0
2022-06-07 11:35:00,491.23,491.85,491.04,491.85,7128.0,466.4311,467.0198,466.2507,467.0198,7128.0
2022-06-07 11:40:00,491.86,492.1,491.7,491.7,5289.0,467.0293,467.2572,466.8774,466.8774,5289.0
2022-06-07 11:45:00,491.69,491.74,491.02,491.22,2849.0,466.8679,466.9153,466.2317,466.4216,2849.0
2022-06-07 11:50:00,491.16,491.31,490.65,490.93,7156.0,466.3646,466.5071,465.8804,466.1462,7156.0
2022-06-07 11:55:00,490.79,491.84,490.79,491.74,9112.0,466.0133,467.0103,466.0133,466.9153,9112.0
2022-06-07 12:00:00,491.61,491.95,491.14,491.14,4001.0,466.7919,467.1147,466.3456,466.3456,4001.0
2022-06-07 12:05:00,491.01,491.18,490.42,491.14,6561.0,466.2222,466.3836,465.662,466.3456,6561.0
2022-06-07 12:10:00,491.28,491.28,490.68,490.89,11882.0,466.4786,466.4786,465.9089,466.1083,11882.0
2022-06-07 12:15:00,490.83,491.1,490.69,491.1,10201.0,466.0513,466.3077,465.9184,466.3077,10201.0
2022-06-07 12:20:00,490.91,491.17,490.73,491.03,6788.0,466.1272,466.3741,465.9563,466.2412,6788.0
2022-06-07 12:25:00,490.95,491.81,490.95,491.62,13671.0,466.1652,466.9818,466.1652,466.8014,13671.0
2022-06-07 12:30:00,491.58,492.0,491.32,491.86,6460.0,466.7634,467.1622,466.5165,467.0293,6460.0
2022-06-07 12:35:00,491.85,492.25,491.68,491.95,4655.0,467.0198,467.3996,466.8584,467.1147,4655.0
2022-06-07 12:40:00,492.05,492.69,491.96,492.08,5351.0,467.2097,467.8174,467.1242,467.2382,5351.0
2022-06-07 12:45:00,492.19,492.61,492.19,492.51,5013.0,467.3426,467.7414,467.3426,467.6465,5013.0
2022-06-07 12:50:00,492.45,493.08,492.37,493.01,3077.0,467.5895,468.1877,467.5135,468.1212,3077.0
2022-06-07 12:55:00,492.87,493.39,492.72,493.01,4433.0,467.9883,468.482,467.8459,468.1212,4433.0
2022-06-07 13:00:00,493.11,493.48,492.81,493.35,3148.0,468.2162,468.5675,467.9313,468.4441,3148.0
2022-06-07 13:05:00,493.26,494.02,493.12,493.83,4573.0,468.3586,469.0802,468.2257,468.8998,4573.0
2022-06-07 13:10:00,493.92,494.41,493.91,494.27,10583.0,468.9853,469.4506,468.9758,469.3176,10583.0
2022-06-07 13:15:00,494.26,494.7,494.11,494.44,6609.0,469.3081,469.7259,469.1657,469.479,6609.0
2022-06-07 13:20:00,494.0,494.97,493.83,494.26,32040.0,469.0613,469.9823,468.8998,469.3081,32040.0
2022-06-07 13:25:00,494.29,494.68,493.95,494.15,20341.0,469.3366,469.7069,469.0138,469.2037,20341.0
2022-06-07 13:30:00,494.32,494.73,493.74,494.28,13809.0,469.3651,469.7544,468.8144,469.3271,13809.0
2022-06-07 13:35:00,494.4,494.65,493.81,494.6,6225.0,469.4411,469.6784,468.8808,469.631,6225.0
2022-06-07 13:40:00,494.55,494.62,494.28,494.36,6537.0,469.5835,469.65,469.3271,469.4031,6537.0
2022-06-07 13:45:00,494.55,495.0,494.33,494.37,9481.0,469.5835,470.0108,469.3746,469.4126,9481.0
2022-06-07 13:50:00,494.49,494.54,493.92,494.1,4374.0,469.5265,469.574,468.9853,469.1562,4374.0
2022-06-07 13:55:00,494.01,494.23,493.91,494.0,6708.0,469.0707,469.2796,468.9758,469.0613,6708.0
2022-06-07 14:00:00,494.0,494.42,493.93,494.19,7142.0,469.0613,469.46,468.9948,469.2417,7142.0
2022-06-07 14:05:00,494.07,494.84,494.07,494.69,7842.0,469.1277,469.8588,469.1277,469.7164,7842.0
2022-06-07 14:10:00,494.6,495.29,494.47,495.29,7548.0,469.631,470.2861,469.5075,470.2861,7548.0
2022-06-07 14:15:00,495.16,495.17,494.46,494.46,6199.0,470.1627,470.1722,469.498,469.498,6199.0
2022-06-07 14:20:00,494.36,494.6,494.3,494.42,4389.0,469.4031,469.631,469.3461,469.46,4389.0
2022-06-07 14:25:00,494.46,494.58,494.26,494.42,9168.0,469.498,469.612,469.3081,469.46,9168.0
2022-06-07 14:30:00,494.33,495.0,494.29,494.81,14505.0,469.3746,470.0108,469.3366,469.8304,14505.0
2022-06-07 14:35:00,494.83,494.83,494.25,494.46,7810.0,469.8494,469.8494,469.2986,469.498,7810.0
2022-06-07 14:40:00,494.35,494.4,493.77,494.0,18765.0,469.3936,469.4411,468.8429,469.0613,18765.0
2022-06-07 14:45:00,494.2,494.64,493.48,494.06,17726.0,469.2512,469.6689,468.5675,469.1182,17726.0
2022-06-07 14:50:00,494.04,494.6,493.87,494.21,9710.0,469.0992,469.631,468.9378,469.2607,9710.0
2022-06-07 14:55:00,494.2,494.55,493.96,494.52,5632.0,469.2512,469.5835,469.0233,469.555,5632.0
2022-06-07 15:00:00,494.41,495.12,494.41,495.12,4100.0,469.4506,470.1247,469.4506,470.1247,4100.0
2022-06-07 15:05:00,494.92,494.92,494.48,494.48,5127.0,469.9348,469.9348,469.517,469.517,5127.0
2022-06-07 15:10:00,494.68,494.82,494.35,494.6,5798.0,469.7069,469.8399,469.3936,469.631,5798.0
2022-06-07 15:15:00,494.57,494.98,494.44,494.93,7454.0,469.6025,469.9918,469.479,469.9443,7454.0
2022-06-07 15:20:00,494.98,495.22,494.82,495.03,15946.0,469.9918,470.2197,469.8399,470.0393,15946.0
2022-06-07 15:25:00,494.96,495.36,494.9,495.01,8011.0,469.9728,470.3526,469.9158,470.0203,8011.0
2022-06-07 15:30:00,495.02,495.41,494.82,494.83,16731.0,470.0298,470.4001,469.8399,469.8494,16731.0
2022-06-07 15:35:00,494.88,495.87,494.72,495.86,12837.0,469.8968,470.8368,469.7449,470.8274,12837.0
2022-06-07 15:40:00,495.91,496.33,495.9,496.12,16669.0,470.8748,471.2736,470.8653,471.0742,16669.0
2022-06-07 15:45:00,496.08,496.28,495.72,496.23,21536.0,471.0362,471.2262,470.6944,471.1787,21536.0
2022-06-07 15:50:00,496.22,497.18,495.8,497.06,42523.0,471.1692,472.0807,470.7704,471.9668,42523.0
2022-06-07 15:55:00,497.14,497.61,496.91,496.95,125492.0,472.0427,472.489,471.8243,471.8623,125492.0
2022-06-08 09:30:00,494.0,496.52,494.0,495.17,61363.0,469.0613,471.454,469.0613,470.1722,61363.0
2022-06-08 09:35:00,495.27,495.79,493.54,495.27,13205.0,470.2671,470.7609,468.6245,470.2671,13205.0
2022-06-08 09:40:00,494.58,496.29,493.99,496.03,16112.0,469.612,471.2356,469.0518,470.9888,16112.0
2022-06-08 09:45:00,495.48,495.49,494.28,495.21,10574.0,470.4665,470.476,469.3271,470.2102,10574.0
2022-06-08 09:50:00,494.57,497.9,494.57,497.9,15440.0,469.6025,472.7644,469.6025,472.7644,15440.0
2022-06-08 09:55:00,497.9,497.9,496.59,497.01,9108.0,472.7644,472.7644,471.5205,471.9193,9108.0
2022-06-08 10:00:00,497.0,497.29,496.33,496.68,15829.0,471.9098,472.1852,471.2736,471.606,15829.0
2022-06-08 10:05:00,496.72,497.21,495.98,496.09,7938.0,471.6439,472.1092,470.9413,471.0457,7938.0
2022-06-08 10:10:00,496.1,497.05,494.91,494.98,20231.0,471.0552,471.9573,469.9253,469.9918,20231.0
2022-06-08 10:15:00,494.92,496.65,494.92,496.58,12948.0,469.9348,471.5775,469.9348,471.511,12948.0
2022-06-08 10:20:00,496.76,497.1,496.58,496.91,12403.0,471.6819,472.0048,471.511,471.8243,12403.0
2022-06-08 10:25:00,496.6,497.73,496.53,496.86,10513.0,471.53,472.603,471.4635,471.7769,10513.0
2022-06-08 10:30:00,496.79,497.39,496.76,496.81,27782.0,471.7104,472.2801,471.6819,471.7294,27782.0
2022-06-08 10:35:00,496.96,497.42,496.33,496.49,32941.0,471.8718,472.3086,471.2736,471.4255,32941.0
2022-06-08 10:40:00,496.57,496.84,495.79,495.97,16340.0,471.5015,471.7579,470.7609,470.9318,16340.0
2022-06-08 10:45:00,495.97,496.57,495.91,496.25,13318.0,470.9318,471.5015,470.8748,471.1977,13318.0
2022-06-08 10:50:00,496.09,496.27,495.93,496.17,11947.0,471.0457,471.2167,470.8938,471.1217,11947.0
2022-06-08 10:55:00,496.09,496.33,495.8,496.09,14047.0,471.0457,471.2736,470.7704,471.0457,14047.0
2022-06-08 11:00:00,496.0,496.31,495.76,496.05,13608.0,470.9603,471.2546,470.7324,471.0078,13608.0
2022-06-08 11:05:00,495.97,496.17,495.79,496.0,11807.0,470.9318,471.1217,470.7609,470.9603,11807.0
2022-06-08 11:10:00,496.0,496.47,495.88,496.47,7211.0,470.9603,471.4066,470.8463,471.4066,7211.0
2022-06-08 11:15:00,496.34,497.09,496.34,496.99,8024.0,471.2831,471.9953,471.2831,471.9003,8024.0
2022-06-08 11:20:00,496.86,496.9,495.9,495.9,9073.0,471.7769,471.8149,470.8653,470.8653,9073.0
2022-06-08 11:25:00,495.84,496.55,495.84,496.12,12774.0,470.8084,471.4825,470.8084,471.0742,12774.0
2022-06-08 11:30:00,496.11,496.24,495.9,496.1,16328.0,471.0647,471.1882,470.8653,471.0552,16328.0
2022-06-08 11:35:00,496.21,496.63,496.21,496.36,6933.0,471.1597,471.5585,471.1597,471.3021,6933.0
2022-06-08 11:40:00,496.37,496.68,495.78,495.95,10311.0,471.3116,471.606,470.7514,470.9128,10311.0
2022-06-08 11:45:00,495.98,496.57,495.81,496.36,6873.0,470.9413,471.5015,470.7799,471.3021,6873.0
2022-06-08 11:50:00,496.3,496.36,495.95,496.21,7803.0,471.2451,471.3021,470.9128,471.1597,7803.0
2022-06-08 11:55:00,496.09,496.4,495.98,496.4,8633.0,471.0457,471.3401,470.9413,471.3401,8633.0
2022-06-08 12:00:00,496.36,496.67,496.36,496.39,4654.0,471.3021,471.5965,471.3021,471.3306,4654.0
2022-06-08 12:05:00,496.32,496.42,496.13,496.4,3535.0,471.2641,471.3591,471.0837,471.3401,3535.0
2022-06-08 12:10:00,496.43,496.74,496.32,496.32,6548.0,471.3686,471.6629,471.2641,471.2641,6548.0
2022-06-08 12:15:00,496.32,496.44,495.96,496.2,8668.0,471.2641,471.3781,470.9223,471.1502,8668.0
2022-06-08 12:20:00,496.14,496.24,495.9,496.1,49095.0,471.0932,471.1882,470.8653,471.0552,49095.0
2022-06-08 12:25:00,496.06,496.39,495.87,496.1,13210.0,471.0173,471.3306,470.8368,471.0552,13210.0
2022-06-08 12:30:00,496.14,496.18,494.66,495.01,28297.0,471.0932,471.1312,469.6879,470.0203,28297.0
2022-06-08 12:35:00,494.79,495.01,493.55,493.6,3940.0,469.8114,470.0203,468.634,468.6814,3940.0
2022-06-08 12:40:00,493.6,493.72,492.89,492.98,4737.0,468.6814,468.7954,468.0073,468.0927,4737.0
2022-06-08 12:45:00,493.04,493.11,492.55,492.87,5594.0,468.1497,468.2162,467.6845,467.9883,5594.0
2022-06-08 12:50:00,492.93,492.94,492.26,492.32,4458.0,468.0453,468.0548,467.4091,467.4661,4458.0
2022-06-08 12:55:00,492.27,492.27,491.82,491.95,5844.0,467.4186,467.4186,466.9913,467.1147,5844.0
2022-06-08 13:00:00,492.01,492.12,490.72,490.79,7872.0,467.1717,467.2762,465.9468,466.0133,7872.0
2022-06-08 13:05:00,490.79,491.01,490.7,490.8,3210.0,466.0133,466.2222,465.9278,466.0228,3210.0
2022-06-08 13:10:00,490.76,490.88,490.23,490.36,4747.0,465.9848,466.0988,465.4816,465.605,4747.0
2022-06-08 13:15:00,490.36,490.53,490.0,490.43,6947.0,465.605,465.7664,465.2632,465.6715,6947.0
2022-06-08 13:20:00,490.31,490.41,489.89,489.93,4703.0,465.5575,465.6525,465.1587,465.1967,4703.0
2022-06-08 13:25:00,489.86,489.94,489.35,489.37,6831.0,465.1303,465.2062,464.646,464.665,6831.0
2022-06-08 13:30:00,489.3,489.59,488.64,488.8,5133.0,464.5985,464.8739,463.9718,464.1238,5133.0
2022-06-08 13:35:00,488.96,489.17,488.55,488.82,9464.0,464.2757,464.4751,463.8864,464.1428,9464.0
2022-06-08 13:40:00,488.94,489.82,488.85,489.63,7659.0,464.2567,465.0923,464.1712,464.9119,7659.0
2022-06-08 13:45:00,489.68,489.99,489.5,489.86,5109.0,464.9593,465.2537,464.7884,465.1303,5109.0
2022-06-08 13:50:00,489.65,489.65,489.3,489.36,3871.0,464.9309,464.9309,464.5985,464.6555,3871.0
2022-06-08 13:55:00,489.39,489.95,489.29,489.93,58367.0,464.684,465.2157,464.589,465.1967,58367.0
2022-06-08 14:00:00,489.88,491.32,489.84,491.22,62708.0,465.1492,466.5165,465.1113,466.4216,62708.0
2022-06-08 14:05:00,491.18,491.23,490.19,491.02,57202.0,466.3836,466.4311,465.4436,466.2317,57202.0
2022-06-08 14:10:00,491.17,491.7,490.98,491.64,16052.0,466.3741,466.8774,466.1937,466.8204,16052.0
2022-06-08 14:15:00,491.63,491.93,491.54,491.93,10934.0,466.8109,467.0958,466.7254,467.0958,10934.0
2022-06-08 14:20:00,491.87,492.47,491.8,492.38,12722.0,467.0388,467.6085,466.9723,467.523,12722.0
2022-06-08 14:25:00,492.26,492.26,491.27,492.01,40319.0,467.4091,467.4091,466.4691,467.1717,40319.0
2022-06-08 14:30:00,491.99,492.41,491.76,491.99,3571.0,467.1527,467.5515,466.9343,467.1527,3571.0
2022-06-08 14:35:00,491.91,492.25,491.58,491.99,16382.0,467.0768,467.3996,466.7634,467.1527,16382.0
2022-06-08 14:40:00,492.14,492.33,491.79,492.16,7258.0,467.2952,467.4756,466.9628,467.3141,7258.0
2022-06-08 14:45:00,492.14,492.34,491.57,491.68,6536.0,467.2952,467.4851,466.7539,466.8584,6536.0
2022-06-08 14:50:00,491.59,491.82,490.87,491.3,7840.0,466.7729,466.9913,466.0893,466.4976,7840.0
2022-06-08 14:55:00,491.14,491.69,491.14,491.53,9108.0,466.3456,466.8679,466.3456,466.7159,9108.0
2022-06-08 15:00:00,491.5,491.67,490.76,490.76,55493.0,466.6875,466.8489,465.9848,465.9848,55493.0
2022-06-08 15:05:00,490.85,490.87,490.22,490.44,3676.0,466.0703,466.0893,465.4721,465.681,3676.0
2022-06-08 15:10:00,490.5,491.34,490.49,491.14,8885.0,465.7379,466.5355,465.7284,466.3456,8885.0
2022-06-08 15:15:00,491.13,492.08,491.13,491.99,10866.0,466.3361,467.2382,466.3361,467.1527,10866.0
2022-06-08 15:20:00,492.08,492.56,491.94,492.55,6356.0,467.2382,467.6939,467.1052,467.6845,6356.0
2022-06-08 15:25:00,492.47,493.09,492.31,492.93,13244.0,467.6085,468.1972,467.4566,468.0453,13244.0
2022-06-08 15:30:00,493.0,493.27,492.76,493.17,20480.0,468.1117,468.3681,467.8839,468.2732,20480.0
2022-06-08 15:35:00,493.09,493.26,492.78,492.98,23361.0,468.1972,468.3586,467.9028,468.0927,23361.0
2022-06-08 15:40:00,492.88,493.05,492.57,492.92,58466.0,467.9978,468.1592,467.7034,468.0358,58466.0
2022-06-08 15:45:00,492.94,493.02,492.47,492.55,62520.0,468.0548,468.1307,467.6085,467.6845,62520.0
2022-06-08 15:50:00,492.66,493.21,492.18,492.86,67698.0,467.7889,468.3111,467.3331,467.9788,67698.0
2022-06-08 15:55:00,492.86,493.73,492.64,493.53,120715.0,467.9788,468.8049,467.7699,468.615,120715.0
2022-06-09 09:30:00,492.88,493.93,490.46,493.53,46535.0,467.9978,468.9948,465.7,468.615,46535.0
2022-06-09 09:35:00,493.53,493.81,492.39,493.05,7660.0,468.615,468.8808,467.5325,468.1592,7660.0
2022-06-09 09:40:00,492.82,493.16,492.52,492.87,40558.0,467.9408,468.2637,467.656,467.9883,40558.0
2022-06-09 09:45:00,492.79,493.49,492.53,492.86,26347.0,467.9123,468.577,467.6655,467.9788,26347.0
2022-06-09 09:50:00,492.86,495.2,492.79,495.0,7665.0,467.9788,470.2007,467.9123,470.0108,7665.0
2022-06-09 09:55:00,495.0,496.25,494.89,495.58,12158.0,470.0108,471.1977,469.9063,470.5615,12158.0
2022-06-09 10:00:00,495.46,495.58,493.52,493.64,14637.0,470.4475,470.5615,468.6055,468.7194,14637.0
2022-06-09 10:05:00,493.59,493.59,490.82,490.84,16376.0,468.672,468.672,466.0418,466.0608,16376.0
2022-06-09 10:10:00,490.84,490.88,487.61,489.89,28635.0,466.0608,466.0988,462.9938,465.1587,28635.0
2022-06-09 10:15:00,489.88,491.18,489.47,491.18,30564.0,465.1492,466.3836,464.7599,466.3836,30564.0
2022-06-09 10:20:00,491.23,491.56,490.52,491.12,17979.0,466.4311,466.7444,465.7569,466.3266,17979.0
2022-06-09 10:25:00,491.27,491.5,490.8,491.35,12099.0,466.4691,466.6875,466.0228,466.545,12099.0
2022-06-09 10:30:00,491.61,491.89,490.81,490.95,5598.0,466.7919,467.0578,466.0323,466.1652,5598.0
2022-06-09 10:35:00,491.17,491.24,489.83,491.17,14527.0,466.3741,466.4406,465.1018,466.3741,14527.0
2022-06-09 10:40:00,491.08,491.08,490.02,490.82,12729.0,466.2887,466.2887,465.2822,466.0418,12729.0
2022-06-09 10:45:00,490.91,490.98,490.09,490.21,7757.0,466.1272,466.1937,465.3486,465.4626,7757.0
2022-06-09 10:50:00,490.33,490.64,489.98,490.34,15784.0,465.5765,465.8709,465.2442,465.586,15784.0
2022-06-09 10:55:00,490.21,490.83,490.2,490.83,9817.0,465.4626,466.0513,465.4531,466.0513,9817.0
2022-06-09 11:00:00,490.71,490.84,490.09,490.28,11039.0,465.9373,466.0608,465.3486,465.5291,11039.0
2022-06-09 11:05:00,490.26,490.56,489.84,490.53,16325.0,465.5101,465.7949,465.1113,465.7664,16325.0
2022-06-09 11:10:00,490.53,491.38,490.29,491.38,4424.0,465.7664,466.5735,465.5385,466.5735,4424.0
2022-06-09 11:15:00,491.57,492.12,491.25,492.12,9724.0,466.7539,467.2762,466.4501,467.2762,9724.0
2022-06-09 11:20:00,492.14,492.88,492.02,492.02,4210.0,467.2952,467.9978,467.1812,467.1812,4210.0
2022-06-09 11:25:00,492.13,492.31,491.73,491.73,3022.0,467.2857,467.4566,466.9058,466.9058,3022.0
2022-06-09 11:30:00,491.7,492.0,491.22,491.39,4638.0,466.8774,467.1622,466.4216,466.583,4638.0
2022-06-09 11:35:00,491.46,492.34,491.46,492.07,6720.0,466.6495,467.4851,466.6495,467.2287,6720.0
2022-06-09 11:40:00,492.08,493.42,492.08,493.1,3485.0,467.2382,468.5105,467.2382,468.2067,3485.0
2022-06-09 11:45:00,493.08,493.51,492.3,492.44,4853.0,468.1877,468.596,467.4471,467.58,4853.0
2022-06-09 11:50:00,492.44,493.0,492.21,492.64,5856.0,467.58,468.1117,467.3616,467.7699,5856.0
2022-06-09 11:55:00,492.92,493.5,492.92,493.08,4355.0,468.0358,468.5865,468.0358,468.1877,4355.0
2022-06-09 12:00:00,493.25,493.81,493.2,493.2,5895.0,468.3491,468.8808,468.3016,468.3016,5895.0
2022-06-09 12:05:00,492.95,493.04,492.32,492.99,4590.0,468.0643,468.1497,467.4661,468.1022,4590.0
2022-06-09 12:10:00,492.97,493.63,492.79,493.5,8450.0,468.0833,468.7099,467.9123,468.5865,8450.0
2022-06-09 12:15:00,493.28,493.37,492.99,493.2,1866.0,468.3776,468.4631,468.1022,468.3016,1866.0
2022-06-09 12:20:00,493.41,493.65,493.16,493.31,2100.0,468.501,468.7289,468.2637,468.4061,2100.0
2022-06-09 12:25:00,493.44,494.63,493.44,494.44,5459.0,468.5295,469.6594,468.5295,469.479,5459.0
2022-06-09 12:30:00,494.61,494.97,494.42,494.81,7404.0,469.6405,469.9823,469.46,469.8304,7404.0
2022-06-09 12:35:00,494.8,495.37,494.8,495.2,10523.0,469.8209,470.3621,469.8209,470.2007,10523.0
2022-06-09 12:40:00,495.38,495.77,495.28,495.55,3027.0,470.3716,470.7419,470.2766,470.533,3027.0
2022-06-09 12:45:00,495.8,495.87,494.97,495.25,3579.0,470.7704,470.8368,469.9823,470.2481,3579.0
2022-06-09 12:50:00,495.37,495.87,495.26,495.29,4719.0,470.3621,470.8368,470.2576,470.2861,4719.0
2022-06-09 12:55:00,495.23,496.0,494.86,495.94,4508.0,470.2292,470.9603,469.8778,470.9033,4508.0
2022-06-09 13:00:00,495.94,496.02,495.59,495.84,3764.0,470.9033,470.9793,470.571,470.8084,3764.0
2022-06-09 13:05:00,496.02,496.23,495.7,495.84,4838.0,470.9793,471.1787,470.6754,470.8084,4838.0
2022-06-09 13:10:00,495.85,495.98,495.48,495.84,7142.0,470.8179,470.9413,470.4665,470.8084,7142.0
2022-06-09 13:15:00,495.65,495.82,495.12,495.45,4782.0,470.628,470.7894,470.1247,470.4381,4782.0
2022-06-09 13:20:00,495.42,495.45,494.68,494.92,6076.0,470.4096,470.4381,469.7069,469.9348,6076.0
2022-06-09 13:25:00,494.88,495.1,494.73,494.84,7675.0,469.8968,470.1057,469.7544,469.8588,7675.0
2022-06-09 13:30:00,494.94,495.56,494.62,495.41,14505.0,469.9538,470.5425,469.65,470.4001,14505.0
2022-06-09 13:35:00,495.4,495.41,494.93,495.0,13360.0,470.3906,470.4001,469.9443,470.0108,13360.0
2022-06-09 13:40:00,494.87,495.38,494.78,495.08,30669.0,469.8873,470.3716,469.8019,470.0867,30669.0
2022-06-09 13:45:00,495.08,496.0,495.06,495.48,12114.0,470.0867,470.9603,470.0677,470.4665,12114.0
2022-06-09 13:50:00,495.5,496.0,495.32,495.63,17027.0,470.4855,470.9603,470.3146,470.609,17027.0
2022-06-09 13:55:00,495.52,496.46,495.4,496.4,7808.0,470.5045,471.3971,470.3906,471.3401,7808.0
2022-06-09 14:00:00,496.37,496.46,495.38,495.54,7035.0,471.3116,471.3971,470.3716,470.5235,7035.0
2022-06-09 14:05:00,495.46,496.0,495.42,495.53,8223.0,470.4475,470.9603,470.4096,470.514,8223.0
2022-06-09 14:10:00,495.47,495.85,495.41,495.74,11933.0,470.457,470.8179,470.4001,470.7134,11933.0
2022-06-09 14:15:00,495.51,496.12,495.5,495.87,9581.0,470.495,471.0742,470.4855,470.8368,9581.0
2022-06-09 14:20:00,495.94,496.04,495.04,495.26,21934.0,470.9033,470.9983,470.0488,470.2576,21934.0
2022-06-09 14:25:00,495.34,496.14,495.22,495.48,21929.0,470.3336,471.0932,470.2197,470.4665,21929.0
2022-06-09 14:30:00,495.5,495.57,494.55,495.07,26855.0,470.4855,470.552,469.5835,470.0772,26855.0
2022-06-09 14:35:00,495.04,495.1,494.74,494.95,20336.0,470.0488,470.1057,469.7639,469.9633,20336.0
2022-06-09 14:40:00,495.1,495.18,494.81,495.06,32798.0,470.1057,470.1817,469.8304,470.0677,32798.0
2022-06-09 14:45:00,495.16,495.73,495.04,495.44,11709.0,470.1627,470.7039,470.0488,470.4286,11709.0
2022-06-09 14:50:00,495.56,495.56,494.87,495.27,10542.0,470.5425,470.5425,469.8873,470.2671,10542.0
2022-06-09 14:55:00,495.2,495.41,494.58,494.85,22284.0,470.2007,470.4001,469.612,469.8683,22284.0
2022-06-09 15:00:00,494.79,495.03,493.19,493.25,30069.0,469.8114,470.0393,468.2921,468.3491,30069.0
2022-06-09 15:05:00,493.09,493.21,491.94,491.97,13016.0,468.1972,468.3111,467.1052,467.1337,13016.0
2022-06-09 15:10:00,491.94,492.93,491.93,492.55,67093.0,467.1052,468.0453,467.0958,467.6845,67093.0
2022-06-09 15:15:00,492.54,493.11,492.34,492.9,50130.0,467.675,468.2162,467.4851,468.0168,50130.0
2022-06-09 15:20:00,492.92,493.04,492.35,492.85,42712.0,468.0358,468.1497,467.4946,467.9693,42712.0
2022-06-09 15:25:00,492.87,492.94,491.95,491.96,70245.0,467.9883,468.0548,467.1147,467.1242,70245.0
2022-06-09 15:30:00,491.97,492.32,490.92,491.61,43455.0,467.1337,467.4661,466.1367,466.7919,43455.0
2022-06-09 15:35:00,491.52,492.04,491.41,491.82,51015.0,466.7065,467.2002,466.602,466.9913,51015.0
2022-06-09 15:40:00,491.79,491.82,490.91,491.41,70225.0,466.9628,466.9913,466.1272,466.602,70225.0
2022-06-09 15:45:00,491.3,491.34,490.11,490.66,68004.0,466.4976,466.5355,465.3676,465.8899,68004.0
2022-06-09 15:50:00,490.5,491.11,490.09,490.78,69290.0,465.7379,466.3171,465.3486,466.0038,69290.0
2022-06-09 15:55:00,490.91,491.26,489.17,489.5,177296.0,466.1272,466.4596,464.4751,464.7884,177296.0
2022-06-10 09:30:00,484.8,486.29,484.0,485.05,84604.0,460.3257,461.7405,459.5661,460.5631,84604.0
2022-06-10 09:35:00,484.78,485.03,480.93,483.38,51764.0,460.3067,460.5441,456.6511,458.9774,51764.0
2022-06-10 09:40:00,483.41,484.0,482.77,483.46,28375.0,459.0059,459.5661,458.3982,459.0533,28375.0
2022-06-10 09:45:00,483.49,485.63,482.69,485.28,15975.0,459.0818,461.1138,458.3222,460.7815,15975.0
2022-06-10 09:50:00,484.81,485.82,484.64,485.35,19595.0,460.3352,461.2942,460.1738,460.8479,19595.0
2022-06-10 09:55:00,485.34,486.09,484.46,486.03,11122.0,460.8384,461.5506,460.0029,461.4936,11122.0
2022-06-10 10:00:00,486.07,486.07,482.75,483.32,23974.0,461.5316,461.5316,458.3792,458.9204,23974.0
2022-06-10 10:05:00,483.22,483.5,482.76,483.19,27363.0,458.8255,459.0913,458.3887,458.797,27363.0
2022-06-10 10:10:00,483.16,483.46,481.67,482.49,30350.0,458.7685,459.0533,457.3537,458.1323,30350.0
2022-06-10 10:15:00,482.52,483.01,481.9,482.89,17439.0,458.1608,458.6261,457.5721,458.5121,17439.0
2022-06-10 10:20:00,482.89,483.0,482.12,482.38,25145.0,458.5121,458.6166,457.781,458.0279,25145.0
2022-06-10 10:25:00,482.11,482.91,481.98,482.82,26842.0,457.7715,458.5311,457.6481,458.4457,26842.0
2022-06-10 10:30:00,482.88,483.8,482.88,483.78,7947.0,458.5026,459.3762,458.5026,459.3572,7947.0
2022-06-10 10:35:00,483.69,485.42,483.69,484.63,7149.0,459.2717,460.9144,459.2717,460.1643,7149.0
2022-06-10 10:40:00,484.62,485.83,484.43,485.68,8089.0,460.1548,461.3037,459.9744,461.1613,8089.0
2022-06-10 10:45:00,485.85,486.44,485.27,486.44,9793.0,461.3227,461.8829,460.772,461.8829,9793.0
2022-06-10 10:50:00,486.44,486.44,485.43,485.93,10055.0,461.8829,461.8829,460.9239,461.3987,10055.0
2022-06-10 10:55:00,486.29,486.29,484.7,485.11,6991.0,461.7405,461.7405,460.2307,460.62,6991.0
2022-06-10 11:00:00,484.86,485.55,484.69,485.55,7794.0,460.3827,461.0378,460.2213,461.0378,7794.0
2022-06-10 11:05:00,485.64,485.64,485.06,485.14,9337.0,461.1233,461.1233,460.5726,460.6485,9337.0
2022-06-10 11:10:00,485.12,485.76,484.79,485.54,6418.0,460.6295,461.2372,460.3162,461.0283,6418.0
2022-06-10 11:15:00,485.47,486.09,485.38,486.09,9055.0,460.9619,461.5506,460.8764,461.5506,9055.0
2022-06-10 11:20:00,486.03,486.47,485.26,485.27,4647.0,461.4936,461.9114,460.7625,460.772,4647.0
2022-06-10 11:25:00,485.35,485.35,484.37,484.69,5152.0,460.8479,460.8479,459.9174,460.2213,5152.0
2022-06-10 11:30:00,484.53,484.53,483.49,483.9,6582.0,460.0693,460.0693,459.0818,459.4711,6582.0
2022-06-10 11:35:00,483.96,483.96,483.07,483.27,9021.0,459.5281,459.5281,458.683,458.8729,9021.0
2022-06-10 11:40:00,483.31,484.66,483.3,484.6,7206.0,458.9109,460.1928,458.9014,460.1358,7206.0
2022-06-10 11:45:00,484.59,485.39,484.56,484.59,4674.0,460.1263,460.8859,460.0978,460.1263,4674.0
2022-06-10 11:50:00,484.85,484.85,484.28,484.79,12888.0,460.3732,460.3732,459.832,460.3162,12888.0
2022-06-10 11:55:00,484.71,485.58,484.71,485.58,5009.0,460.2402,461.0663,460.2402,461.0663,5009.0
2022-06-10 12:00:00,485.77,486.15,485.69,485.92,4023.0,461.2467,461.6075,461.1708,461.3892,4023.0
2022-06-10 12:05:00,485.8,486.4,485.8,486.23,5846.0,461.2752,461.8449,461.2752,461.6835,5846.0
2022-06-10 12:10:00,486.2,486.27,485.38,485.5,12228.0,461.655,461.7215,460.8764,460.9904,12228.0
2022-06-10 12:15:00,485.52,485.66,484.48,484.56,7361.0,461.0094,461.1423,460.0219,460.0978,7361.0
2022-06-10 12:20:00,484.71,484.97,483.83,483.83,4706.0,460.2402,460.4871,459.4047,459.4047,4706.0
2022-06-10 12:25:00,483.85,484.84,483.8,484.84,14939.0,459.4237,460.3637,459.3762,460.3637,14939.0
2022-06-10 12:30:00,484.78,485.17,484.57,485.0,8843.0,460.3067,460.677,460.1073,460.5156,8843.0
2022-06-10 12:35:00,484.88,485.52,484.88,485.48,3944.0,460.4017,461.0094,460.4017,460.9714,3944.0
2022-06-10 12:40:00,485.54,486.17,485.44,486.02,5169.0,461.0283,461.6265,460.9334,461.4841,5169.0
2022-06-10 12:45:00,486.07,486.36,485.67,485.71,4043.0,461.5316,461.8069,461.1518,461.1898,4043.0
2022-06-10 12:50:00,485.71,485.71,484.84,485.05,6818.0,461.1898,461.1898,460.3637,460.5631,6818.0
2022-06-10 12:55:00,484.86,485.87,484.86,485.17,8042.0,460.3827,461.3417,460.3827,460.677,8042.0
2022-06-10 13:00:00,485.22,485.37,484.83,485.26,6635.0,460.7245,460.8669,460.3542,460.7625,6635.0
2022-06-10 13:05:00,485.19,485.26,484.51,484.99,7075.0,460.696,460.7625,460.0503,460.5061,7075.0
2022-06-10 13:10:00,485.06,485.26,484.55,485.17,9792.0,460.5726,460.7625,460.0883,460.677,9792.0
2022-06-10 13:15:00,485.08,485.5,484.86,485.3,2945.0,460.5916,460.9904,460.3827,460.8005,2945.0
2022-06-10 13:20:00,485.53,485.75,485.39,485.55,4654.0,461.0188,461.2277,460.8859,461.0378,4654.0
2022-06-10 13:25:00,485.67,487.06,485.67,487.05,11817.0,461.1518,462.4716,461.1518,462.4621,11817.0
2022-06-10 13:30:00,487.02,487.03,485.85,486.22,9949.0,462.4336,462.4431,461.3227,461.674,9949.0
2022-06-10 13:35:00,486.72,487.4,486.66,487.36,7302.0,462.1488,462.7944,462.0918,462.7565,7302.0
2022-06-10 13:40:00,487.09,487.11,486.77,486.98,7703.0,462.5001,462.5191,462.1962,462.3956,7703.0
2022-06-10 13:45:00,486.91,487.91,486.7,487.63,18755.0,462.3292,463.2787,462.1298,463.0128,18755.0
2022-06-10 13:50:00,487.74,488.18,487.45,487.98,18616.0,463.1173,463.5351,462.8419,463.3452,18616.0
2022-06-10 13:55:00,487.93,488.15,487.51,488.15,14046.0,463.2977,463.5066,462.8989,463.5066,14046.0
2022-06-10 14:00:00,488.15,488.15,486.74,486.96,8901.0,463.5066,463.5066,462.1678,462.3767,8901.0
2022-06-10 14:05:00,486.74,488.16,486.67,488.05,14761.0,462.1678,463.5161,462.1013,463.4116,14761.0
2022-06-10 14:10:00,488.13,488.28,487.74,487.94,11299.0,463.4876,463.63,463.1173,463.3072,11299.0
2022-06-10 14:15:00,487.93,488.76,487.63,488.76,8490.0,463.2977,464.0858,463.0128,464.0858,8490.0
2022-06-10 14:20:00,488.82,489.23,488.82,488.88,5711.0,464.1428,464.5321,464.1428,464.1997,5711.0
2022-06-10 14:25:00,488.94,488.94,487.75,488.23,11858.0,464.2567,464.2567,463.1268,463.5825,11858.0
2022-06-10 14:30:00,488.21,489.18,488.2,489.09,10620.0,463.5636,464.4846,463.5541,464.3991,10620.0
2022-06-10 14:35:00,489.08,489.13,488.08,488.16,7737.0,464.3896,464.4371,463.4401,463.5161,7737.0
2022-06-10 14:40:00,488.05,488.05,487.39,487.6,4217.0,463.4116,463.4116,462.7849,462.9843,4217.0
2022-06-10 14:45:00,487.6,488.51,487.6,488.3,7863.0,462.9843,463.8484,462.9843,463.649,7863.0
2022-06-10 14:50:00,488.39,488.48,487.92,488.21,6248.0,463.7345,463.8199,463.2882,463.5636,6248.0
2022-06-10 14:55:00,488.02,488.88,487.9,488.88,10433.0,463.3831,464.1997,463.2692,464.1997,10433.0
2022-06-10 15:00:00,488.85,489.64,488.16,488.48,17100.0,464.1712,464.9214,463.5161,463.8199,17100.0
2022-06-10 15:05:00,488.31,489.01,487.83,488.87,22883.0,463.6585,464.3232,463.2027,464.1902,22883.0
2022-06-10 15:10:00,488.94,489.33,488.43,488.43,10572.0,464.2567,464.627,463.7724,463.7724,10572.0
2022-06-10 15:15:00,488.36,488.8,488.0,488.55,11846.0,463.706,464.1238,463.3642,463.8864,11846.0
2022-06-10 15:20:00,488.68,488.68,487.17,488.19,7973.0,464.0098,464.0098,462.5761,463.5446,7973.0
2022-06-10 15:25:00,488.2,489.33,488.2,488.46,10688.0,463.5541,464.627,463.5541,463.8009,10688.0
2022-06-10 15:30:00,488.24,489.08,487.52,488.79,24337.0,463.592,464.3896,462.9084,464.1143,24337.0
2022-06-10 15:35:00,488.82,490.16,488.4,489.57,26783.0,464.1428,465.4151,463.744,464.8549,26783.0
2022-06-10 15:40:00,489.44,489.81,487.93,488.43,30552.0,464.7315,465.0828,463.2977,463.7724,30552.0
2022-06-10 15:45:00,488.49,488.6,486.73,486.82,33087.0,463.8294,463.9339,462.1583,462.2437,33087.0
2022-06-10 15:50:00,486.78,487.58,486.4,487.02,39873.0,462.2057,462.9654,461.8449,462.4336,39873.0
2022-06-10 15:55:00,487.06,487.26,484.57,484.72,175709.0,462.4716,462.6615,460.1073,460.2497,175709.0
2022-06-13 09:30:00,475.13,481.28,475.09,479.69,85559.0,451.1439,456.9834,451.1059,455.4737,85559.0
2022-06-13 09:35:00,480.21,481.34,479.3,479.97,15072.0,455.9674,457.0404,455.1034,455.7395,15072.0
2022-06-13 09:40:00,480.24,480.67,477.88,478.0,26203.0,455.9959,456.4042,453.755,453.869,26203.0
2022-06-13 09:45:00,478.22,479.39,477.88,478.07,16463.0,454.0779,455.1888,453.755,453.9355,16463.0
2022-06-13 09:50:00,477.87,478.79,477.8,478.25,17119.0,453.7455,454.6191,453.6791,454.1064,17119.0
2022-06-13 09:55:00,478.47,478.48,477.57,477.77,18148.0,454.3153,454.3248,453.4607,453.6506,18148.0
2022-06-13 10:00:00,477.77,478.39,477.04,477.04,26763.0,453.6506,454.2393,452.9574,452.9574,26763.0
2022-06-13 10:05:00,477.03,478.18,476.78,476.92,8668.0,452.948,454.0399,452.7106,452.8435,8668.0
2022-06-13 10:10:00,476.98,477.01,474.22,474.65,21754.0,452.9005,452.929,450.2798,450.6881,21754.0
2022-06-13 10:15:00,474.38,474.87,473.77,474.77,13403.0,450.4317,450.897,449.8525,450.802,13403.0
2022-06-13 10:20:00,474.61,475.43,474.43,475.33,15326.0,450.6501,451.4287,450.4792,451.3338,15326.0
2022-06-13 10:25:00,475.44,476.17,475.01,475.77,14430.0,451.4382,452.1314,451.0299,451.7516,14430.0
2022-06-13 10:30:00,475.74,477.14,475.74,477.12,15015.0,451.7231,453.0524,451.7231,453.0334,15015.0
2022-06-13 10:35:00,476.97,478.32,476.97,477.99,13306.0,452.891,454.1728,452.891,453.8595,13306.0
2022-06-13 10:40:00,477.88,477.88,476.36,476.86,14108.0,453.755,453.755,452.3118,452.7865,14108.0
2022-06-13 10:45:00,476.66,476.66,474.15,474.86,12625.0,452.5966,452.5966,450.2133,450.8875,12625.0
2022-06-13 10:50:00,474.66,475.49,474.55,475.25,13570.0,450.6976,451.4857,450.5932,451.2578,13570.0
2022-06-13 10:55:00,475.25,475.92,474.72,475.56,14256.0,451.2578,451.894,450.7546,451.5522,14256.0
2022-06-13 11:00:00,475.55,476.1,474.63,474.86,12381.0,451.5427,452.0649,450.6691,450.8875,12381.0
2022-06-13 11:05:00,474.86,474.86,473.73,474.07,10800.0,450.8875,450.8875,449.8145,450.1374,10800.0
2022-06-13 11:10:00,474.08,474.72,473.57,473.88,22920.0,450.1469,450.7546,449.6626,449.957,22920.0
2022-06-13 11:15:00,474.15,475.79,474.15,475.23,12106.0,450.2133,451.7706,450.2133,451.2388,12106.0
2022-06-13 11:20:00,475.22,476.5,474.93,476.49,22806.0,451.2293,452.4447,450.954,452.4352,22806.0
2022-06-13 11:25:00,476.64,476.64,475.12,475.47,9263.0,452.5776,452.5776,451.1344,451.4667,9263.0
2022-06-13 11:30:00,475.56,475.7,474.01,474.26,20796.0,451.5522,451.6851,450.0804,450.3178,20796.0
2022-06-13 11:35:00,474.31,475.78,474.31,475.78,19719.0,450.3653,451.7611,450.3653,451.7611,19719.0
2022-06-13 11:40:00,475.73,477.12,475.68,476.26,7394.0,451.7136,453.0334,451.6661,452.2168,7394.0
2022-06-13 11:45:00,476.23,476.23,475.3,475.3,6846.0,452.1883,452.1883,451.3053,451.3053,6846.0
2022-06-13 11:50:00,475.44,475.83,473.78,473.85,8847.0,451.4382,451.8085,449.862,449.9285,8847.0
2022-06-13 11:55:00,473.94,474.81,473.94,474.36,9886.0,450.0139,450.84,450.0139,450.4127,9886.0
2022-06-13 12:00:00,474.27,475.28,473.93,474.73,11531.0,450.3273,451.2863,450.0045,450.7641,11531.0
2022-06-13 12:05:00,474.73,475.01,473.62,474.43,16114.0,450.7641,451.0299,449.7101,450.4792,16114.0
2022-06-13 12:10:00,474.37,475.4,473.94,474.44,12696.0,450.4222,451.4002,450.0139,450.4887,12696.0
2022-06-13 12:15:00,474.49,474.89,473.68,474.07,15255.0,450.5362,450.916,449.7671,450.1374,15255.0
2022-06-13 12:20:00,474.07,474.4,473.06,473.45,16482.0,450.1374,450.4507,449.1784,449.5487,16482.0
2022-06-13 12:25:00,473.45,474.23,472.54,472.69,13724.0,449.5487,450.2893,448.6846,448.8271,13724.0
2022-06-13 12:30:00,472.32,473.63,471.79,473.12,9789.0,448.4757,449.7196,447.9725,449.2353,9789.0
2022-06-13 12:35:00,473.15,474.07,472.94,473.75,7810.0,449.2638,450.1374,449.0644,449.8335,7810.0
2022-06-13 12:40:00,473.99,473.99,472.57,472.57,14816.0,450.0614,450.0614,448.7131,448.7131,14816.0
2022-06-13 12:45:00,472.59,473.14,472.2,472.25,8571.0,448.7321,449.2543,448.3618,448.4093,8571.0
2022-06-13 12:50:00,472.16,472.79,471.86,471.86,7362.0,448.3238,448.922,448.039,448.039,7362.0
2022-06-13 12:55:00,471.84,472.15,470.89,471.21,10233.0,448.02,448.3143,447.1179,447.4218,10233.0
2022-06-13 13:00:00,471.25,471.38,470.51,470.62,10578.0,447.4597,447.5832,446.7571,446.8616,10578.0
2022-06-13 13:05:00,470.6,471.29,470.35,471.06,8472.0,446.8426,447.4977,446.6052,447.2793,8472.0
2022-06-13 13:10:00,471.12,471.72,470.68,471.64,13181.0,447.3363,447.906,446.9185,447.8301,13181.0
2022-06-13 13:15:00,471.74,472.1,471.41,472.1,7273.0,447.925,448.2668,447.6117,448.2668,7273.0
2022-06-13 13:20:00,472.04,472.08,471.56,471.68,5684.0,448.2099,448.2478,447.7541,447.868,5684.0
2022-06-13 13:25:00,471.91,472.12,471.22,471.76,11178.0,448.0864,448.2858,447.4313,447.944,11178.0
2022-06-13 13:30:00,471.75,472.13,470.94,471.17,12464.0,447.9345,448.2953,447.1654,447.3838,12464.0
2022-06-13 13:35:00,471.06,471.71,470.92,471.66,11973.0,447.2793,447.8965,447.1464,447.849,11973.0
2022-06-13 13:40:00,471.83,473.22,471.66,472.95,7325.0,448.0105,449.3303,447.849,449.0739,7325.0
2022-06-13 13:45:00,473.41,474.29,473.39,474.29,11829.0,449.5107,450.3463,449.4917,450.3463,11829.0
2022-06-13 13:50:00,474.49,474.78,473.09,473.44,13687.0,450.5362,450.8115,449.2069,449.5392,13687.0
2022-06-13 13:55:00,473.59,474.5,473.46,474.15,10785.0,449.6816,450.5457,449.5582,450.2133,10785.0
2022-06-13 14:00:00,473.99,474.31,473.23,473.6,17279.0,450.0614,450.3653,449.3398,449.6911,17279.0
2022-06-13 14:05:00,473.62,473.92,472.73,472.84,14612.0,449.7101,449.995,448.865,448.9695,14612.0
2022-06-13 14:10:00,472.74,472.93,472.26,472.43,10321.0,448.8745,449.0549,448.4188,448.5802,10321.0
2022-06-13 14:15:00,472.5,473.29,472.38,472.89,9045.0,448.6466,449.3968,448.5327,449.017,9045.0
2022-06-13 14:20:00,473.13,473.74,473.02,473.16,10339.0,449.2448,449.824,449.1404,449.2733,10339.0
2022-06-13 14:25:00,473.13,473.87,472.96,473.67,14855.0,449.2448,449.9475,449.0834,449.7576,14855.0
2022-06-13 14:30:00,473.41,473.88,472.6,473.72,16149.0,449.5107,449.957,448.7416,449.8051,16149.0
2022-06-13 14:35:00,473.79,475.0,473.79,474.67,7368.0,449.8715,451.0204,449.8715,450.7071,7368.0
2022-06-13 14:40:00,474.64,475.92,474.55,475.89,11787.0,450.6786,451.894,450.5932,451.8655,11787.0
2022-06-13 14:45:00,475.88,476.13,474.94,475.58,11057.0,451.856,452.0934,450.9635,451.5712,11057.0
2022-06-13 14:50:00,475.35,475.63,474.75,475.07,10204.0,451.3528,451.6186,450.7831,451.0869,10204.0
2022-06-13 14:55:00,474.9,474.9,473.37,473.37,15015.0,450.9255,450.9255,449.4727,449.4727,15015.0
2022-06-13 15:00:00,473.2,473.33,472.43,473.21,9403.0,449.3113,449.4347,448.5802,449.3208,9403.0
2022-06-13 15:05:00,473.06,473.06,472.32,472.64,11115.0,449.1784,449.1784,448.4757,448.7796,11115.0
2022-06-13 15:10:00,472.56,472.62,471.57,471.75,27224.0,448.7036,448.7606,447.7636,447.9345,27224.0
2022-06-13 15:15:00,471.65,473.22,470.85,472.48,26710.0,447.8396,449.3303,447.0799,448.6277,26710.0
2022-06-13 15:20:00,472.16,472.61,471.41,471.9,19812.0,448.3238,448.7511,447.6117,448.0769,19812.0
2022-06-13 15:25:00,472.02,472.22,470.94,471.1,12982.0,448.1909,448.3808,447.1654,447.3173,12982.0
2022-06-13 15:30:00,470.92,471.03,469.18,469.9,30089.0,447.1464,447.2509,445.4942,446.1779,30089.0
2022-06-13 15:35:00,470.0,470.58,468.66,468.84,36998.0,446.2729,446.8236,445.0005,445.1714,36998.0
2022-06-13 15:40:00,468.82,468.84,467.26,467.83,31083.0,445.1524,445.1714,443.6712,444.2124,31083.0
2022-06-13 15:45:00,467.77,468.96,467.5,468.65,52468.0,444.1554,445.2854,443.8991,444.991,52468.0
2022-06-13 15:50:00,468.88,469.71,467.51,469.62,62088.0,445.2094,445.9975,443.9086,445.912,62088.0
2022-06-13 15:55:00,469.59,470.57,469.03,469.73,146124.0,445.8836,446.8141,445.3518,446.0165,146124.0
2022-06-14 09:30:00,467.5,469.18,465.14,466.49,66644.0,443.8991,445.4942,441.6582,442.94,66644.0
2022-06-14 09:35:00,466.44,467.11,465.69,466.56,12677.0,442.8926,443.5287,442.1804,443.0065,12677.0
2022-06-14 09:40:00,466.52,467.59,465.8,465.94,19382.0,442.9685,443.9845,442.2849,442.4178,19382.0
2022-06-14 09:45:00,465.94,466.79,464.75,464.75,25731.0,442.4178,443.2249,441.2879,441.2879,25731.0
2022-06-14 09:50:00,464.93,466.44,463.91,466.44,32436.0,441.4588,442.8926,440.4903,442.8926,32436.0
2022-06-14 09:55:00,466.12,466.98,465.56,466.68,15615.0,442.5887,443.4053,442.057,443.1205,15615.0
2022-06-14 10:00:00,466.52,467.52,465.5,465.53,22037.0,442.9685,443.9181,442.0,442.0285,22037.0
2022-06-14 10:05:00,465.73,466.85,465.31,466.39,8387.0,442.2184,443.2819,441.8196,442.8451,8387.0
2022-06-14 10:10:00,466.21,466.21,464.88,465.16,10508.0,442.6742,442.6742,441.4113,441.6772,10508.0
2022-06-14 10:15:00,465.3,465.61,464.88,465.52,10351.0,441.8101,442.1045,441.4113,442.019,10351.0
2022-06-14 10:20:00,465.4,465.42,464.09,464.82,9027.0,441.9051,441.9241,440.6612,441.3544,9027.0
2022-06-14 10:25:00,464.81,464.95,463.91,463.91,7513.0,441.3449,441.4778,440.4903,440.4903,7513.0
2022-06-14 10:30:00,464.06,465.04,463.59,464.61,12570.0,440.6327,441.5632,440.1864,441.155,12570.0
2022-06-14 10:35:00,464.66,465.22,462.65,463.82,16132.0,441.2024,441.7342,439.2939,440.4048,16132.0
2022-06-14 10:40:00,463.88,464.1,462.27,463.29,12724.0,440.4618,440.6707,438.9331,439.9016,12724.0
2022-06-14 10:45:00,463.45,464.24,463.26,464.01,9322.0,440.0535,440.8036,439.8731,440.5852,9322.0
2022-06-14 10:50:00,464.04,465.65,464.04,464.5,12025.0,440.6137,442.1425,440.6137,441.0505,12025.0
2022-06-14 10:55:00,464.61,464.81,463.86,463.98,10827.0,441.155,441.3449,440.4428,440.5568,10827.0
2022-06-14 11:00:00,463.98,465.1,463.57,463.57,11303.0,440.5568,441.6202,440.1675,440.1675,11303.0
2022-06-14 11:05:00,463.76,463.81,462.23,462.24,10725.0,440.3479,440.3953,438.8951,438.9046,10725.0
2022-06-14 11:10:00,462.12,462.53,461.69,461.92,10979.0,438.7907,439.18,438.3824,438.6008,10979.0
2022-06-14 11:15:00,462.02,462.79,461.6,462.3,14521.0,438.6957,439.4268,438.2969,438.9616,14521.0
2022-06-14 11:20:00,462.29,462.71,461.49,462.71,11581.0,438.9521,439.3509,438.1925,439.3509,11581.0
2022-06-14 11:25:00,462.74,463.04,461.63,461.63,10089.0,439.3794,439.6642,438.3254,438.3254,10089.0
2022-06-14 11:30:00,461.78,461.87,460.8,461.76,10279.0,438.4678,438.5533,437.5373,438.4488,10279.0
2022-06-14 11:35:00,461.63,462.08,461.0,461.1,7294.0,438.3254,438.7527,437.7272,437.8222,7294.0
2022-06-14 11:40:00,461.38,461.84,460.86,461.28,17465.0,438.088,438.5248,437.5943,437.9931,17465.0
2022-06-14 11:45:00,461.14,461.37,460.05,460.32,23171.0,437.8601,438.0785,436.8252,437.0815,23171.0
2022-06-14 11:50:00,460.0,460.07,459.0,459.69,15957.0,436.7777,436.8442,435.8282,436.4833,15957.0
2022-06-14 11:55:00,459.73,460.12,459.52,459.62,6845.0,436.5213,436.8916,436.3219,436.4169,6845.0
2022-06-14 12:00:00,459.54,459.54,457.65,458.37,18255.0,436.3409,436.3409,434.5463,435.23,18255.0
2022-06-14 12:05:00,458.39,460.23,458.22,460.23,19159.0,435.249,436.9961,435.0875,436.9961,19159.0
2022-06-14 12:10:00,460.06,460.23,458.67,458.99,17719.0,436.8347,436.9961,435.5148,435.8187,17719.0
2022-06-14 12:15:00,458.74,460.37,458.63,460.05,15095.0,435.5813,437.129,435.4768,436.8252,15095.0
2022-06-14 12:20:00,460.32,460.84,459.25,459.47,12290.0,437.0815,437.5753,436.0655,436.2744,12290.0
2022-06-14 12:25:00,459.68,459.72,458.95,459.64,11013.0,436.4738,436.5118,435.7807,436.4359,11013.0
2022-06-14 12:30:00,459.67,459.98,458.79,459.41,8874.0,436.4643,436.7587,435.6288,436.2175,8874.0
2022-06-14 12:35:00,459.16,459.41,458.54,459.01,11851.0,435.9801,436.2175,435.3914,435.8377,11851.0
2022-06-14 12:40:00,458.81,460.13,458.66,459.09,12334.0,435.6478,436.9011,435.5053,435.9136,12334.0
2022-06-14 12:45:00,458.97,459.54,458.69,459.5,9084.0,435.7997,436.3409,435.5338,436.3029,9084.0
2022-06-14 12:50:00,459.51,460.35,459.03,460.21,9667.0,436.3124,437.11,435.8567,436.9771,9667.0
2022-06-14 12:55:00,460.05,460.82,460.05,460.64,20783.0,436.8252,437.5563,436.8252,437.3854,20783.0
2022-06-14 13:00:00,461.01,461.48,460.14,460.5,10414.0,437.7367,438.183,436.9106,437.2524,10414.0
2022-06-14 13:05:00,460.51,461.47,460.25,461.2,7761.0,437.2619,438.1735,437.0151,437.9171,7761.0
2022-06-14 13:10:00,461.16,461.46,460.73,460.93,8114.0,437.8791,438.164,437.4708,437.6607,8114.0
2022-06-14 13:15:00,460.93,462.83,460.75,462.4,16504.0,437.6607,439.4648,437.4898,439.0565,16504.0
2022-06-14 13:20:00,462.32,463.05,462.15,462.32,6927.0,438.9806,439.6737,438.8191,438.9806,6927.0
2022-06-14 13:25:00,462.28,462.29,461.0,461.01,7332.0,438.9426,438.9521,437.7272,437.7367,7332.0
2022-06-14 13:30:00,461.01,461.23,459.81,459.87,7103.0,437.7367,437.9456,436.5973,436.6542,7103.0
2022-06-14 13:35:00,459.77,460.3,459.17,459.43,9194.0,436.5593,437.0625,435.9896,436.2365,9194.0
2022-06-14 13:40:00,459.43,459.69,458.32,458.42,18169.0,436.2365,436.4833,435.1825,435.2774,18169.0
2022-06-14 13:45:00,458.64,459.08,458.18,458.43,18361.0,435.4863,435.9041,435.0496,435.2869,18361.0
2022-06-14 13:50:00,458.43,459.02,458.07,458.59,12083.0,435.2869,435.8472,434.9451,435.4389,12083.0
2022-06-14 13:55:00,458.5,458.8,457.99,458.37,19027.0,435.3534,435.6383,434.8692,435.23,19027.0
2022-06-14 14:00:00,458.48,459.02,458.22,458.33,13499.0,435.3344,435.8472,435.0875,435.192,13499.0
2022-06-14 14:05:00,458.22,459.12,458.08,459.12,11005.0,435.0875,435.9421,434.9546,435.9421,11005.0
2022-06-14 14:10:00,459.02,459.25,457.67,458.08,13927.0,435.8472,436.0655,434.5653,434.9546,13927.0
2022-06-14 14:15:00,458.18,459.03,457.91,458.8,8165.0,435.0496,435.8567,434.7932,435.6383,8165.0
2022-06-14 14:20:00,458.81,460.06,458.8,459.05,10376.0,435.6478,436.8347,435.6383,435.8756,10376.0
2022-06-14 14:25:00,459.05,459.05,458.11,458.11,10146.0,435.8756,435.8756,434.9831,434.9831,10146.0
2022-06-14 14:30:00,458.07,458.87,457.8,458.62,13403.0,434.9451,435.7047,434.6887,435.4674,13403.0
2022-06-14 14:35:00,458.86,459.54,458.66,459.51,10313.0,435.6952,436.3409,435.5053,436.3124,10313.0
2022-06-14 14:40:00,459.4,459.4,458.38,458.55,8925.0,436.208,436.208,435.2395,435.4009,8925.0
2022-06-14 14:45:00,458.62,459.02,458.4,458.49,17002.0,435.4674,435.8472,435.2585,435.3439,17002.0
2022-06-14 14:50:00,458.38,460.04,458.35,459.38,8753.0,435.2395,436.8157,435.211,436.189,8753.0
2022-06-14 14:55:00,459.27,459.79,458.99,459.14,11135.0,436.0845,436.5783,435.8187,435.9611,11135.0
2022-06-14 15:00:00,459.02,459.9,458.73,459.67,13493.0,435.8472,436.6827,435.5718,436.4643,13493.0
2022-06-14 15:05:00,459.63,459.77,458.67,458.7,18067.0,436.4264,436.5593,435.5148,435.5433,18067.0
2022-06-14 15:10:00,458.68,459.0,457.65,457.65,12480.0,435.5243,435.8282,434.5463,434.5463,12480.0
2022-06-14 15:15:00,457.72,458.24,457.41,458.23,14816.0,434.6128,435.1065,434.3184,435.097,14816.0
2022-06-14 15:20:00,458.17,459.3,458.08,458.73,12984.0,435.0401,436.113,434.9546,435.5718,12984.0
2022-06-14 15:25:00,458.49,460.48,458.49,460.15,10874.0,435.3439,437.2335,435.3439,436.9201,10874.0
2022-06-14 15:30:00,460.37,462.25,460.34,461.21,20368.0,437.129,438.9141,437.1005,437.9266,20368.0
2022-06-14 15:35:00,461.37,463.8,461.28,463.17,30024.0,438.0785,440.3858,437.9931,439.7877,30024.0
2022-06-14 15:40:00,463.11,463.92,462.15,462.28,45105.0,439.7307,440.4998,438.8191,438.9426,45105.0
2022-06-14 15:45:00,462.41,464.26,462.1,464.02,37544.0,439.066,440.8226,438.7717,440.5947,37544.0
2022-06-14 15:50:00,464.19,464.25,461.83,462.28,40855.0,440.7562,440.8131,438.5153,438.9426,40855.0
2022-06-14 15:55:00,462.26,462.77,461.5,462.01,132728.0,438.9236,439.4078,438.202,438.6862,132728.0
2022-06-15 09:30:00,464.2,466.19,462.78,463.1,52159.0,440.7657,442.6552,439.4173,439.7212,52159.0
2022-06-15 09:35:00,463.0,463.88,461.13,462.04,17088.0,439.6262,440.4618,437.8506,438.7147,17088.0
2022-06-15 09:40:00,461.9,463.87,461.1,462.56,13629.0,438.5818,440.4523,437.8222,439.2084,13629.0
2022-06-15 09:45:00,462.93,464.71,462.66,464.25,21222.0,439.5598,441.2499,439.3034,440.8131,21222.0
2022-06-15 09:50:00,464.77,465.86,464.35,464.39,16057.0,441.3069,442.3419,440.9081,440.9461,16057.0
2022-06-15 09:55:00,464.66,465.69,464.39,464.5,7235.0,441.2024,442.1804,440.9461,441.0505,7235.0
2022-06-15 10:00:00,464.84,465.04,463.28,463.83,14726.0,441.3733,441.5632,439.8921,440.4143,14726.0
2022-06-15 10:05:00,463.9,464.36,463.21,464.2,11620.0,440.4808,440.9176,439.8256,440.7657,11620.0
2022-06-15 10:10:00,464.06,465.01,463.83,464.27,9856.0,440.6327,441.5348,440.4143,440.8321,9856.0
2022-06-15 10:15:00,463.9,464.33,463.8,464.22,2858.0,440.4808,440.8891,440.3858,440.7846,2858.0
2022-06-15 10:20:00,464.26,464.26,463.13,463.14,4179.0,440.8226,440.8226,439.7497,439.7592,4179.0
2022-06-15 10:25:00,463.28,464.78,463.28,464.78,11217.0,439.8921,441.3164,439.8921,441.3164,11217.0
2022-06-15 10:30:00,464.63,464.93,463.9,464.74,7891.0,441.1739,441.4588,440.4808,441.2784,7891.0
2022-06-15 10:35:00,464.81,465.17,464.72,464.94,7149.0,441.3449,441.6867,441.2594,441.4683,7149.0
2022-06-15 10:40:00,464.71,465.28,464.55,464.72,12481.0,441.2499,441.7911,441.098,441.2594,12481.0
2022-06-15 10:45:00,464.59,464.74,463.86,464.09,13288.0,441.136,441.2784,440.4428,440.6612,13288.0
2022-06-15 10:50:00,464.0,464.23,462.83,463.09,10191.0,440.5758,440.7941,439.4648,439.7117,10191.0
2022-06-15 10:55:00,463.19,463.99,463.15,463.85,5492.0,439.8066,440.5663,439.7687,440.4333,5492.0
2022-06-15 11:00:00,463.85,464.37,463.63,463.72,5165.0,440.4333,440.9271,440.2244,440.3099,5165.0
2022-06-15 11:05:00,463.82,464.02,462.77,462.85,13136.0,440.4048,440.5947,439.4078,439.4838,13136.0
2022-06-15 11:10:00,462.88,463.02,461.96,462.12,6009.0,439.5123,439.6452,438.6387,438.7907,6009.0
2022-06-15 11:15:00,462.12,462.35,461.56,461.89,8029.0,438.7907,439.009,438.2589,438.5723,8029.0
2022-06-15 11:20:00,461.9,462.7,461.9,462.7,5572.0,438.5818,439.3414,438.5818,439.3414,5572.0
2022-06-15 11:25:00,462.73,462.73,461.85,462.37,4406.0,439.3699,439.3699,438.5343,439.028,4406.0
2022-06-15 11:30:00,462.36,462.71,462.0,462.12,4486.0,439.0185,439.3509,438.6767,438.7907,4486.0
2022-06-15 11:35:00,462.05,462.45,461.87,462.01,9078.0,438.7242,439.104,438.5533,438.6862,9078.0
2022-06-15 11:40:00,462.1,462.31,461.77,461.83,7556.0,438.7717,438.9711,438.4583,438.5153,7556.0
2022-06-15 11:45:00,461.84,462.11,461.48,461.5,7081.0,438.5248,438.7812,438.183,438.202,7081.0
2022-06-15 11:50:00,461.5,461.89,461.38,461.72,9674.0,438.202,438.5723,438.088,438.4109,9674.0
2022-06-15 11:55:00,461.72,462.02,461.48,461.83,9612.0,438.4109,438.6957,438.183,438.5153,9612.0
2022-06-15 12:00:00,461.74,461.97,461.56,461.65,8354.0,438.4298,438.6482,438.2589,438.3444,8354.0
2022-06-15 12:05:00,461.67,461.67,460.25,460.25,11468.0,438.3634,438.3634,437.0151,437.0151,11468.0
2022-06-15 12:10:00,460.23,461.02,460.22,460.91,10456.0,436.9961,437.7462,436.9866,437.6417,10456.0
2022-06-15 12:15:00,461.27,461.71,461.07,461.2,6400.0,437.9836,438.4014,437.7937,437.9171,6400.0
2022-06-15 12:20:00,461.28,461.65,461.16,461.65,7136.0,437.9931,438.3444,437.8791,438.3444,7136.0
2022-06-15 12:25:00,461.3,461.36,460.84,460.92,3662.0,438.0121,438.069,437.5753,437.6512,3662.0
2022-06-15 12:30:00,460.98,461.88,460.69,461.88,7681.0,437.7082,438.5628,437.4329,438.5628,7681.0
2022-06-15 12:35:00,461.87,461.99,461.17,461.37,6402.0,438.5533,438.6672,437.8886,438.0785,6402.0
2022-06-15 12:40:00,461.26,461.27,459.87,460.19,8095.0,437.9741,437.9836,436.6542,436.9581,8095.0
2022-06-15 12:45:00,460.19,460.74,460.0,460.62,6632.0,436.9581,437.4803,436.7777,437.3664,6632.0
2022-06-15 12:50:00,460.75,460.75,460.15,460.3,12399.0,437.4898,437.4898,436.9201,437.0625,12399.0
2022-06-15 12:55:00,460.31,460.31,459.74,459.78,11608.0,437.072,437.072,436.5308,436.5688,11608.0
2022-06-15 13:00:00,459.78,460.2,459.59,459.98,9469.0,436.5688,436.9676,436.3884,436.7587,9469.0
2022-06-15 13:05:00,459.92,460.65,459.84,460.39,8090.0,436.7017,437.3949,436.6258,437.148,8090.0
2022-06-15 13:10:00,460.36,460.78,460.22,460.66,6379.0,437.1195,437.5183,436.9866,437.4044,6379.0
2022-06-15 13:15:00,460.62,460.87,460.36,460.64,4610.0,437.3664,437.6038,437.1195,437.3854,4610.0
2022-06-15 13:20:00,460.75,460.97,460.48,460.66,4887.0,437.4898,437.6987,437.2335,437.4044,4887.0
2022-06-15 13:25:00,460.55,461.35,460.5,461.22,6205.0,437.2999,438.0595,437.2524,437.9361,6205.0
2022-06-15 13:30:00,461.29,461.43,461.03,461.24,5043.0,438.0026,438.1355,437.7557,437.9551,5043.0
2022-06-15 13:35:00,461.35,461.48,461.14,461.48,6675.0,438.0595,438.183,437.8601,438.183,6675.0
2022-06-15 13:40:00,461.52,461.98,461.5,461.98,6596.0,438.221,438.6577,438.202,438.6577,6596.0
2022-06-15 13:45:00,461.83,462.0,460.96,460.96,10287.0,438.5153,438.6767,437.6892,437.6892,10287.0
2022-06-15 13:50:00,460.93,461.21,460.3,461.08,8541.0,437.6607,437.9266,437.0625,437.8032,8541.0
2022-06-15 13:55:00,461.42,461.59,461.1,461.28,7708.0,438.126,438.2874,437.8222,437.9931,7708.0
2022-06-15 14:00:00,461.39,463.0,458.64,459.31,24134.0,438.0975,439.6262,435.4863,436.1225,24134.0
2022-06-15 14:05:00,459.32,460.18,457.92,460.18,13621.0,436.132,436.9486,434.8027,436.9486,13621.0
2022-06-15 14:10:00,459.78,459.88,458.24,459.28,8837.0,436.5688,436.6637,435.1065,436.094,8837.0
2022-06-15 14:15:00,459.28,460.89,458.94,460.36,18301.0,436.094,437.6228,435.7712,437.1195,18301.0
2022-06-15 14:20:00,460.5,461.07,459.63,459.69,24067.0,437.2524,437.7937,436.4264,436.4833,24067.0
2022-06-15 14:25:00,460.24,460.38,459.44,459.44,9171.0,437.0056,437.1385,436.246,436.246,9171.0
2022-06-15 14:30:00,459.46,459.71,456.5,458.25,13047.0,436.2649,436.5023,433.4544,435.116,13047.0
2022-06-15 14:35:00,458.1,462.69,457.61,462.16,21422.0,434.9736,439.3319,434.5083,438.8286,21422.0
2022-06-15 14:40:00,461.84,466.08,461.65,465.56,28656.0,438.5248,442.5507,438.3444,442.057,28656.0
2022-06-15 14:45:00,466.22,466.65,464.56,464.82,22078.0,442.6837,443.092,441.1075,441.3544,22078.0
2022-06-15 14:50:00,465.0,466.03,462.88,463.67,15216.0,441.5253,442.5033,439.5123,440.2624,15216.0
2022-06-15 14:55:00,463.57,464.25,462.83,463.36,11124.0,440.1675,440.8131,439.4648,439.9681,11124.0
2022-06-15 15:00:00,463.39,465.03,463.23,463.63,13910.0,439.9965,441.5538,439.8446,440.2244,13910.0
2022-06-15 15:05:00,463.7,464.7,463.36,464.7,10978.0,440.2909,441.2404,439.9681,441.2404,10978.0
2022-06-15 15:10:00,464.58,465.24,463.15,464.48,11749.0,441.1265,441.7532,439.7687,441.0315,11749.0
2022-06-15 15:15:00,464.16,464.64,463.66,464.57,13723.0,440.7277,441.1834,440.2529,441.117,13723.0
2022-06-15 15:20:00,465.0,466.69,464.79,466.61,20273.0,441.5253,443.13,441.3259,443.054,20273.0
2022-06-15 15:25:00,466.52,468.13,466.25,468.13,43947.0,442.9685,444.4973,442.7122,444.4973,43947.0
2022-06-15 15:30:00,468.04,469.02,467.2,468.96,38652.0,444.4118,445.3423,443.6142,445.2854,38652.0
2022-06-15 15:35:00,468.82,468.96,466.01,466.12,27228.0,445.1524,445.2854,442.4843,442.5887,27228.0
2022-06-15 15:40:00,466.08,466.38,464.94,465.24,25834.0,442.5507,442.8356,441.4683,441.7532,25834.0
2022-06-15 15:45:00,465.21,465.74,464.43,465.74,21561.0,441.7247,442.2279,440.984,442.2279,21561.0
2022-06-15 15:50:00,465.54,465.58,463.44,464.5,41812.0,442.038,442.076,440.044,441.0505,41812.0
2022-06-15 15:55:00,464.43,465.55,464.05,464.45,100115.0,440.984,442.0475,440.6232,441.003,100115.0
2022-06-16 09:30:00,453.4,454.54,452.19,452.27,73864.0,432.0683,433.1547,430.9153,430.9915,73864.0
2022-06-16 09:35:00,452.77,452.9,450.68,452.74,21538.0,431.468,431.5919,429.4763,431.4394,21538.0
2022-06-16 09:40:00,452.57,453.37,451.43,452.43,14794.0,431.2774,432.0397,430.191,431.144,14794.0
2022-06-16 09:45:00,452.42,453.16,451.52,452.48,20051.0,431.1344,431.8396,430.2768,431.1916,20051.0
2022-06-16 09:50:00,452.6,453.2,451.57,452.76,15706.0,431.306,431.8777,430.3244,431.4584,15706.0
2022-06-16 09:55:00,452.99,454.61,452.9,454.38,22073.0,431.6776,433.2214,431.5919,433.0022,22073.0
2022-06-16 10:00:00,454.5,455.47,453.57,454.2,15970.0,433.1166,434.0409,432.2303,432.8307,15970.0
2022-06-16 10:05:00,454.25,456.58,453.5,456.43,18077.0,432.8783,435.0987,432.1636,434.9558,18077.0
2022-06-16 10:10:00,456.35,456.43,455.59,456.2,15304.0,434.8795,434.9558,434.1553,434.7366,15304.0
2022-06-16 10:15:00,456.19,457.23,455.79,456.09,9397.0,434.7271,435.7181,434.3459,434.6318,9397.0
2022-06-16 10:20:00,456.09,457.66,455.77,457.26,9875.0,434.6318,436.1279,434.3268,435.7467,9875.0
2022-06-16 10:25:00,457.26,457.35,456.05,457.07,9440.0,435.7467,435.8325,434.5937,435.5657,9440.0
2022-06-16 10:30:00,457.01,457.81,456.58,457.72,12011.0,435.5085,436.2709,435.0987,436.1851,12011.0
2022-06-16 10:35:00,457.58,457.66,455.58,455.69,11331.0,436.0517,436.1279,434.1458,434.2506,11331.0
2022-06-16 10:40:00,455.85,456.22,454.63,454.74,10226.0,434.4031,434.7557,433.2405,433.3453,10226.0
2022-06-16 10:45:00,454.64,454.75,453.34,453.34,6795.0,433.25,433.3548,432.0112,432.0112,6795.0
2022-06-16 10:50:00,453.13,453.46,452.22,453.04,8627.0,431.811,432.1255,430.9439,431.7253,8627.0
2022-06-16 10:55:00,452.85,453.47,452.73,453.17,13482.0,431.5442,432.135,431.4299,431.8492,13482.0
2022-06-16 11:00:00,453.13,454.01,453.13,453.32,9312.0,431.811,432.6496,431.811,431.9921,9312.0
2022-06-16 11:05:00,453.17,453.56,452.3,453.17,13447.0,431.8492,432.2208,431.0201,431.8492,13447.0
2022-06-16 11:10:00,453.16,453.98,452.59,453.71,8585.0,431.8396,432.621,431.2964,432.3638,8585.0
2022-06-16 11:15:00,453.85,454.14,453.35,454.04,16385.0,432.4972,432.7735,432.0207,432.6782,16385.0
2022-06-16 11:20:00,454.13,454.17,453.26,454.04,13146.0,432.764,432.8021,431.9349,432.6782,13146.0
2022-06-16 11:25:00,453.84,455.07,453.77,454.38,10622.0,432.4876,433.6598,432.4209,433.0022,10622.0
2022-06-16 11:30:00,454.41,454.59,453.86,454.58,9880.0,433.0308,433.2023,432.5067,433.1928,9880.0
2022-06-16 11:35:00,454.43,454.45,453.37,454.31,11420.0,433.0499,433.0689,432.0397,432.9355,11420.0
2022-06-16 11:40:00,454.21,454.41,453.03,453.14,9732.0,432.8402,433.0308,431.7157,431.8206,9732.0
2022-06-16 11:45:00,452.86,453.52,452.79,453.51,8726.0,431.5537,432.1827,431.487,432.1732,8726.0
2022-06-16 11:50:00,453.63,453.66,453.06,453.47,12703.0,432.2875,432.3161,431.7443,432.135,12703.0
2022-06-16 11:55:00,453.42,455.83,453.42,455.83,19690.0,432.0874,434.384,432.0874,434.384,19690.0
2022-06-16 12:00:00,455.86,455.92,454.33,454.89,11234.0,434.4126,434.4698,432.9546,433.4882,11234.0
2022-06-16 12:05:00,454.74,455.42,454.49,454.92,7631.0,433.3453,433.9933,433.1071,433.5168,7631.0
2022-06-16 12:10:00,454.92,455.04,454.29,454.43,7136.0,433.5168,433.6312,432.9165,433.0499,7136.0
2022-06-16 12:15:00,454.25,455.48,454.25,454.96,7969.0,432.8783,434.0505,432.8783,433.5549,7969.0
2022-06-16 12:20:00,454.87,455.3,454.76,455.05,7502.0,433.4692,433.8789,433.3644,433.6407,7502.0
2022-06-16 12:25:00,455.05,456.0,454.97,455.87,11340.0,433.6407,434.546,433.5645,434.4221,11340.0
2022-06-16 12:30:00,455.92,456.1,455.05,455.25,15431.0,434.4698,434.6413,433.6407,433.8313,15431.0
2022-06-16 12:35:00,455.19,455.43,454.43,454.66,6420.0,433.7741,434.0028,433.0499,433.2691,6420.0
2022-06-16 12:40:00,454.56,455.05,453.81,454.29,14355.0,433.1738,433.6407,432.459,432.9165,14355.0
2022-06-16 12:45:00,453.94,455.02,453.94,454.9,6122.0,432.5829,433.6121,432.5829,433.4978,6122.0
2022-06-16 12:50:00,454.86,454.95,453.93,454.73,9848.0,433.4596,433.5454,432.5734,433.3358,9848.0
2022-06-16 12:55:00,454.73,454.84,454.11,454.84,18105.0,433.3358,433.4406,432.7449,433.4406,18105.0
2022-06-16 13:00:00,454.89,455.75,454.84,454.98,5536.0,433.4882,434.3078,433.4406,433.574,5536.0
2022-06-16 13:05:00,454.97,456.39,454.87,456.0,10942.0,433.5645,434.9177,433.4692,434.546,10942.0
2022-06-16 13:10:00,456.09,456.39,455.66,456.23,5385.0,434.6318,434.9177,434.222,434.7652,5385.0
2022-06-16 13:15:00,456.41,456.52,455.86,456.25,7551.0,434.9367,435.0415,434.4126,434.7842,7551.0
2022-06-16 13:20:00,456.15,456.32,455.16,455.19,6677.0,434.689,434.851,433.7455,433.7741,6677.0
2022-06-16 13:25:00,455.27,456.8,455.09,456.45,9959.0,433.8504,435.3084,433.6788,434.9748,9959.0
2022-06-16 13:30:00,455.87,456.58,455.73,456.5,6595.0,434.4221,435.0987,434.2887,435.0225,6595.0
2022-06-16 13:35:00,456.57,456.65,455.42,456.09,12889.0,435.0892,435.1654,433.9933,434.6318,12889.0
2022-06-16 13:40:00,455.85,456.12,455.0,455.0,12342.0,434.4031,434.6604,433.5931,433.5931,12342.0
2022-06-16 13:45:00,455.0,455.29,454.39,455.06,8339.0,433.5931,433.8694,433.0118,433.6502,8339.0
2022-06-16 13:50:00,455.15,455.35,454.43,454.62,29389.0,433.736,433.9266,433.0499,433.2309,29389.0
2022-06-16 13:55:00,454.62,454.85,453.45,453.45,23764.0,433.2309,433.4501,432.116,432.116,23764.0
2022-06-16 14:00:00,453.45,454.14,453.06,453.58,15458.0,432.116,432.7735,431.7443,432.2399,15458.0
2022-06-16 14:05:00,453.66,453.71,453.14,453.44,10451.0,432.3161,432.3638,431.8206,432.1065,10451.0
2022-06-16 14:10:00,453.38,453.89,453.28,453.89,10919.0,432.0493,432.5353,431.954,432.5353,10919.0
2022-06-16 14:15:00,453.83,454.0,453.41,454.0,10776.0,432.4781,432.6401,432.0779,432.6401,10776.0
2022-06-16 14:20:00,453.96,453.96,453.34,453.58,7124.0,432.602,432.602,432.0112,432.2399,7124.0
2022-06-16 14:25:00,453.76,454.14,453.51,453.81,10573.0,432.4114,432.7735,432.1732,432.459,10573.0
2022-06-16 14:30:00,453.7,454.04,453.44,453.84,12069.0,432.3542,432.6782,432.1065,432.4876,12069.0
2022-06-16 14:35:00,453.92,454.32,453.73,454.14,7458.0,432.5639,432.9451,432.3828,432.7735,7458.0
2022-06-16 14:40:00,454.34,454.81,454.16,454.45,18978.0,432.9641,433.412,432.7926,433.0689,18978.0
2022-06-16 14:45:00,454.45,454.91,453.22,453.28,31399.0,433.0689,433.5073,431.8968,431.954,31399.0
2022-06-16 14:50:00,453.55,454.01,453.34,453.61,13099.0,432.2113,432.6496,432.0112,432.2685,13099.0
2022-06-16 14:55:00,453.63,453.72,452.58,453.19,7903.0,432.2875,432.3733,431.2869,431.8682,7903.0
2022-06-16 15:00:00,453.19,454.44,453.19,454.13,7999.0,431.8682,433.0594,431.8682,432.764,7999.0
2022-06-16 15:05:00,453.94,455.11,453.47,455.11,10600.0,432.5829,433.6979,432.135,433.6979,10600.0
2022-06-16 15:10:00,455.48,456.03,454.73,455.12,11086.0,434.0505,434.5746,433.3358,433.7074,11086.0
2022-06-16 15:15:00,455.06,455.24,454.38,455.24,7866.0,433.6502,433.8218,433.0022,433.8218,7866.0
2022-06-16 15:20:00,455.33,455.77,455.17,455.22,11148.0,433.9075,434.3268,433.7551,433.8027,11148.0
2022-06-16 15:25:00,455.22,456.62,455.05,455.83,12719.0,433.8027,435.1368,433.6407,434.384,12719.0
2022-06-16 15:30:00,455.83,456.09,454.9,454.98,23716.0,434.384,434.6318,433.4978,433.574,23716.0
2022-06-16 15:35:00,455.03,456.15,454.87,455.7,20096.0,433.6216,434.689,433.4692,434.2601,20096.0
2022-06-16 15:40:00,455.77,456.82,455.58,456.05,24415.0,434.3268,435.3274,434.1458,434.5937,24415.0
2022-06-16 15:45:00,455.97,456.33,453.84,454.28,30290.0,434.5174,434.8605,432.4876,432.9069,30290.0
2022-06-16 15:50:00,454.34,455.99,454.34,455.27,49419.0,432.9641,434.5365,432.9641,433.8504,49419.0
2022-06-16 15:55:00,455.26,456.57,455.02,456.33,148865.0,433.8408,435.0892,433.6121,434.8605,148865.0
2022-06-17 09:30:00,450.75,456.49,450.59,456.38,988367.0,429.543,435.013,429.3905,434.9081,988367.0
2022-06-17 09:35:00,456.61,458.23,456.06,458.09,42528.0,435.1273,436.6711,434.6032,436.5377,42528.0
2022-06-17 09:40:00,458.15,461.46,457.78,461.07,53769.0,436.5949,439.7491,436.2423,439.3775,53769.0
2022-06-17 09:45:00,461.01,461.23,459.34,459.34,17829.0,439.3203,439.5299,437.7289,437.7289,17829.0
2022-06-17 09:50:00,459.25,459.56,457.57,459.38,13512.0,437.6431,437.9385,436.0421,437.767,13512.0
2022-06-17 09:55:00,459.44,459.65,457.71,458.68,10915.0,437.8242,438.0243,436.1756,437.0999,10915.0
2022-06-17 10:00:00,458.73,458.88,456.53,456.72,14355.0,437.1476,437.2905,435.0511,435.2321,14355.0
2022-06-17 10:05:00,456.86,456.86,455.17,455.18,9469.0,435.3656,435.3656,433.7551,433.7646,9469.0
2022-06-17 10:10:00,455.31,456.08,455.2,456.08,16425.0,433.8885,434.6222,433.7837,434.6222,16425.0
2022-06-17 10:15:00,455.75,455.91,453.94,455.31,15989.0,434.3078,434.4602,432.5829,433.8885,15989.0
2022-06-17 10:20:00,455.3,455.47,454.04,454.6,11306.0,433.8789,434.0409,432.6782,433.2119,11306.0
2022-06-17 10:25:00,454.54,454.54,453.24,453.49,10885.0,433.1547,433.1547,431.9159,432.1541,10885.0
2022-06-17 10:30:00,453.5,454.3,452.29,452.45,15172.0,432.1636,432.926,431.0106,431.163,15172.0
2022-06-17 10:35:00,452.09,453.25,451.73,452.77,13821.0,430.82,431.9254,430.4769,431.468,13821.0
2022-06-17 10:40:00,452.52,453.11,451.78,452.74,7046.0,431.2297,431.792,430.5246,431.4394,7046.0
2022-06-17 10:45:00,452.74,452.83,450.36,451.02,10451.0,431.4394,431.5252,429.1714,429.8003,10451.0
2022-06-17 10:50:00,451.0,451.12,449.7,450.3,14251.0,429.7813,429.8956,428.5424,429.1142,14251.0
2022-06-17 10:55:00,450.58,451.43,450.5,450.96,14818.0,429.381,430.191,429.3048,429.7431,14818.0
2022-06-17 11:00:00,450.8,452.86,450.71,452.4,15109.0,429.5907,431.5537,429.5049,431.1154,15109.0
2022-06-17 11:05:00,452.32,453.21,452.07,452.82,10693.0,431.0391,431.8873,430.8009,431.5156,10693.0
2022-06-17 11:10:00,453.0,453.51,452.82,453.4,21284.0,431.6872,432.1732,431.5156,432.0683,21284.0
2022-06-17 11:15:00,453.22,454.97,453.22,454.62,13704.0,431.8968,433.5645,431.8968,433.2309,13704.0
2022-06-17 11:20:00,454.78,455.0,453.32,453.32,8947.0,433.3834,433.5931,431.9921,431.9921,8947.0
2022-06-17 11:25:00,453.37,455.29,453.08,454.59,11522.0,432.0397,433.8694,431.7634,433.2023,11522.0
2022-06-17 11:30:00,455.0,456.4,455.0,455.31,12288.0,433.5931,434.9272,433.5931,433.8885,12288.0
2022-06-17 11:35:00,455.3,455.34,454.06,454.44,12340.0,433.8789,433.9171,432.6973,433.0594,12340.0
2022-06-17 11:40:00,454.74,455.41,454.21,454.21,6831.0,433.3453,433.9838,432.8402,432.8402,6831.0
2022-06-17 11:45:00,454.17,454.29,453.48,453.6,7525.0,432.8021,432.9165,432.1446,432.2589,7525.0
2022-06-17 11:50:00,453.44,453.81,452.19,452.73,15919.0,432.1065,432.459,430.9153,431.4299,15919.0
2022-06-17 11:55:00,452.86,453.16,452.35,452.77,5947.0,431.5537,431.8396,431.0677,431.468,5947.0
2022-06-17 12:00:00,452.63,452.79,451.9,452.75,7373.0,431.3346,431.487,430.6389,431.4489,7373.0
2022-06-17 12:05:00,452.67,452.7,452.03,452.1,8972.0,431.3727,431.4013,430.7628,430.8295,8972.0
2022-06-17 12:10:00,452.28,452.36,451.46,452.15,6156.0,431.001,431.0773,430.2196,430.8771,6156.0
2022-06-17 12:15:00,452.02,452.91,451.49,451.62,8885.0,430.7533,431.6014,430.2482,430.3721,8885.0
2022-06-17 12:20:00,451.6,452.15,451.31,452.15,8191.0,430.353,430.8771,430.0767,430.8771,8191.0
2022-06-17 12:25:00,452.07,452.64,451.83,452.23,10447.0,430.8009,431.3441,430.5722,430.9534,10447.0
2022-06-17 12:30:00,452.54,452.54,451.69,451.69,10255.0,431.2488,431.2488,430.4388,430.4388,10255.0
2022-06-17 12:35:00,451.69,452.33,451.24,452.17,13143.0,430.4388,431.0487,430.01,430.8962,13143.0
2022-06-17 12:40:00,452.31,452.7,451.39,452.37,8556.0,431.0296,431.4013,430.1529,431.0868,8556.0
2022-06-17 12:45:00,452.45,452.45,451.75,452.04,7743.0,431.163,431.163,430.496,430.7723,7743.0
2022-06-17 12:50:00,452.06,452.11,451.16,451.16,6407.0,430.7914,430.839,429.9337,429.9337,6407.0
2022-06-17 12:55:00,451.26,452.64,451.17,452.54,8829.0,430.029,431.3441,429.9433,431.2488,8829.0
2022-06-17 13:00:00,452.55,453.73,452.55,453.61,9436.0,431.2583,432.3828,431.2583,432.2685,9436.0
2022-06-17 13:05:00,453.58,455.15,453.57,454.81,15257.0,432.2399,433.736,432.2303,433.412,15257.0
2022-06-17 13:10:00,454.6,455.2,454.15,454.67,8692.0,433.2119,433.7837,432.7831,433.2786,8692.0
2022-06-17 13:15:00,454.61,454.61,453.97,454.28,6661.0,433.2214,433.2214,432.6115,432.9069,6661.0
2022-06-17 13:20:00,454.28,454.28,453.45,454.21,9205.0,432.9069,432.9069,432.116,432.8402,9205.0
2022-06-17 13:25:00,454.35,454.39,453.5,453.5,7410.0,432.9736,433.0118,432.1636,432.1636,7410.0
2022-06-17 13:30:00,453.69,453.79,453.01,453.63,7609.0,432.3447,432.44,431.6967,432.2875,7609.0
2022-06-17 13:35:00,453.79,454.05,453.5,453.76,5200.0,432.44,432.6878,432.1636,432.4114,5200.0
2022-06-17 13:40:00,453.88,454.86,453.82,454.45,8411.0,432.5258,433.4596,432.4686,433.0689,8411.0
2022-06-17 13:45:00,454.45,454.48,453.15,453.75,9492.0,433.0689,433.0975,431.8301,432.4019,9492.0
2022-06-17 13:50:00,453.97,454.77,453.65,454.77,16698.0,432.6115,433.3739,432.3066,433.3739,16698.0
2022-06-17 13:55:00,454.73,455.84,454.73,454.92,8598.0,433.3358,434.3935,433.3358,433.5168,8598.0
2022-06-17 14:00:00,455.18,456.08,455.08,455.81,14985.0,433.7646,434.6222,433.6693,434.365,14985.0
2022-06-17 14:05:00,455.88,456.04,455.42,455.91,14662.0,434.4317,434.5841,433.9933,434.4602,14662.0
2022-06-17 14:10:00,455.76,456.29,455.51,456.28,13377.0,434.3173,434.8224,434.0791,434.8128,13377.0
2022-06-17 14:15:00,456.12,456.78,455.9,456.16,10530.0,434.6604,435.2893,434.4507,434.6985,10530.0
2022-06-17 14:20:00,456.15,457.21,456.14,456.63,12876.0,434.689,435.6991,434.6794,435.1464,12876.0
2022-06-17 14:25:00,456.76,456.92,456.17,456.31,13104.0,435.2703,435.4227,434.708,434.8414,13104.0
2022-06-17 14:30:00,456.18,456.4,455.44,455.83,15617.0,434.7175,434.9272,434.0124,434.384,15617.0
2022-06-17 14:35:00,456.02,456.77,455.79,456.77,8387.0,434.5651,435.2798,434.3459,435.2798,8387.0
2022-06-17 14:40:00,456.81,457.26,455.77,455.77,15638.0,435.3179,435.7467,434.3268,434.3268,15638.0
2022-06-17 14:45:00,455.79,456.28,455.34,455.75,13284.0,434.3459,434.8128,433.9171,434.3078,13284.0
2022-06-17 14:50:00,455.7,455.85,455.22,455.22,8915.0,434.2601,434.4031,433.8027,433.8027,8915.0
2022-06-17 14:55:00,455.29,455.85,454.92,455.2,10995.0,433.8694,434.4031,433.5168,433.7837,10995.0
2022-06-17 15:00:00,455.41,455.9,454.66,455.1,23292.0,433.9838,434.4507,433.2691,433.6884,23292.0
2022-06-17 15:05:00,455.07,455.33,454.55,454.58,12449.0,433.6598,433.9075,433.1642,433.1928,12449.0
2022-06-17 15:10:00,454.53,454.56,452.78,452.94,15803.0,433.1452,433.1738,431.4775,431.63,15803.0
2022-06-17 15:15:00,452.92,454.11,452.64,453.93,17643.0,431.6109,432.7449,431.3441,432.5734,17643.0
2022-06-17 15:20:00,453.91,455.22,453.91,455.22,15007.0,432.5543,433.8027,432.5543,433.8027,15007.0
2022-06-17 15:25:00,455.2,456.08,455.02,455.43,20137.0,433.7837,434.6222,433.6121,434.0028,20137.0
2022-06-17 15:30:00,455.59,455.98,454.59,455.08,28090.0,434.1553,434.527,433.2023,433.6693,28090.0
2022-06-17 15:35:00,455.07,455.51,454.68,455.4,18609.0,433.6598,434.0791,433.2881,433.9742,18609.0
2022-06-17 15:40:00,455.28,455.39,454.12,454.17,23791.0,433.8599,433.9647,432.7545,432.8021,23791.0
2022-06-17 15:45:00,454.17,454.19,453.37,453.84,27052.0,432.8021,432.8212,432.0397,432.4876,27052.0
2022-06-17 15:50:00,453.63,454.23,452.35,452.95,42952.0,432.2875,432.8593,431.0677,431.6395,42952.0
2022-06-17 15:55:00,453.0,453.24,451.66,451.93,168235.0,431.6872,431.9159,430.4102,430.6675,168235.0
2022-06-21 09:30:00,457.81,461.45,457.1,461.05,103633.0,436.2709,439.7396,435.5943,439.3584,103633.0
2022-06-21 09:35:00,461.28,463.39,460.56,462.78,43493.0,439.5776,441.5883,438.8915,441.007,43493.0
2022-06-21 09:40:00,462.95,465.24,462.86,464.84,38428.0,441.169,443.3513,441.0833,442.9701,38428.0
2022-06-21 09:45:00,464.82,466.07,464.06,464.67,125425.0,442.951,444.1422,442.2268,442.8081,125425.0
2022-06-21 09:50:00,464.72,464.72,463.01,464.24,22147.0,442.8558,442.8558,441.2262,442.3983,22147.0
2022-06-21 09:55:00,464.17,465.79,464.16,465.73,21566.0,442.3316,443.8754,442.3221,443.8182,21566.0
2022-06-21 10:00:00,465.59,465.6,463.0,463.16,97046.0,443.6848,443.6943,441.2167,441.3691,97046.0
2022-06-21 10:05:00,462.99,464.49,462.83,464.37,6353.0,441.2071,442.6366,441.0547,442.5222,6353.0
2022-06-21 10:10:00,464.18,465.16,463.88,465.16,9906.0,442.3412,443.275,442.0553,443.275,9906.0
2022-06-21 10:15:00,465.31,465.41,464.09,464.09,20485.0,443.418,443.5133,442.2554,442.2554,20485.0
2022-06-21 10:20:00,464.43,466.31,464.43,466.19,14449.0,442.5794,444.3709,442.5794,444.2566,14449.0
2022-06-21 10:25:00,466.25,466.68,465.91,466.11,17924.0,444.3138,444.7235,443.9898,444.1804,17924.0
2022-06-21 10:30:00,466.25,466.26,465.16,465.16,22393.0,444.3138,444.3233,443.275,443.275,22393.0
2022-06-21 10:35:00,465.28,465.68,465.15,465.5,16437.0,443.3894,443.7706,443.2655,443.5991,16437.0
2022-06-21 10:40:00,465.45,466.63,465.22,466.43,15091.0,443.5514,444.6759,443.3322,444.4853,15091.0
2022-06-21 10:45:00,466.49,468.43,466.49,468.17,17400.0,444.5425,446.3912,444.5425,446.1434,17400.0
2022-06-21 10:50:00,468.26,468.55,467.67,468.42,55584.0,446.2292,446.5056,445.667,446.3817,55584.0
2022-06-21 10:55:00,468.42,469.4,468.36,468.77,81020.0,446.3817,447.3156,446.3245,446.7152,81020.0
2022-06-21 11:00:00,468.66,469.53,468.29,469.53,19786.0,446.6104,447.4394,446.2578,447.4394,19786.0
2022-06-21 11:05:00,469.56,470.12,469.02,470.03,13287.0,447.468,448.0017,446.9534,447.9159,13287.0
2022-06-21 11:10:00,469.95,470.09,468.96,469.63,11852.0,447.8397,447.9731,446.8963,447.5347,11852.0
2022-06-21 11:15:00,469.62,470.0,469.39,469.76,13121.0,447.5252,447.8873,447.306,447.6586,13121.0
2022-06-21 11:20:00,469.8,469.81,468.9,469.26,10569.0,447.6967,447.7063,446.8391,447.1822,10569.0
2022-06-21 11:25:00,469.37,470.59,469.36,470.34,15665.0,447.287,448.4496,447.2774,448.2113,15665.0
2022-06-21 11:30:00,470.37,470.85,470.24,470.63,18963.0,448.2399,448.6973,448.116,448.4877,18963.0
2022-06-21 11:35:00,470.7,470.82,469.73,470.08,20622.0,448.5544,448.6688,447.63,447.9636,20622.0
2022-06-21 11:40:00,470.16,470.53,469.13,469.26,27156.0,448.0398,448.3924,447.0583,447.1822,27156.0
2022-06-21 11:45:00,469.35,469.71,468.72,469.21,22581.0,447.2679,447.611,446.6676,447.1345,22581.0
2022-06-21 11:50:00,469.35,469.55,468.64,468.64,9276.0,447.2679,447.4585,446.5913,446.5913,9276.0
2022-06-21 11:55:00,468.64,469.33,468.42,469.08,13440.0,446.5913,447.2489,446.3817,447.0106,13440.0
2022-06-21 12:00:00,469.15,469.83,469.15,469.71,14927.0,447.0773,447.7253,447.0773,447.611,14927.0
2022-06-21 12:05:00,469.58,469.97,469.34,469.97,11704.0,447.4871,447.8587,447.2584,447.8587,11704.0
2022-06-21 12:10:00,470.07,470.14,469.29,469.3,17093.0,447.954,448.0207,447.2107,447.2203,17093.0
2022-06-21 12:15:00,469.3,470.36,469.15,470.36,21004.0,447.2203,448.2304,447.0773,448.2304,21004.0
2022-06-21 12:20:00,470.42,470.86,470.0,470.45,9400.0,448.2876,448.7069,447.8873,448.3162,9400.0
2022-06-21 12:25:00,470.53,470.92,470.22,470.46,10685.0,448.3924,448.7641,448.097,448.3257,10685.0
2022-06-21 12:30:00,470.42,470.5,470.1,470.24,7363.0,448.2876,448.3638,447.9826,448.116,7363.0
2022-06-21 12:35:00,470.27,470.71,470.25,470.67,6876.0,448.1446,448.5639,448.1256,448.5258,6876.0
2022-06-21 12:40:00,470.67,471.34,470.59,471.19,12615.0,448.5258,449.1643,448.4496,449.0213,12615.0
2022-06-21 12:45:00,471.15,471.93,471.01,471.93,10410.0,448.9832,449.7265,448.8498,449.7265,10410.0
2022-06-21 12:50:00,472.03,472.6,471.95,472.58,15916.0,449.8218,450.365,449.7456,450.346,15916.0
2022-06-21 12:55:00,472.55,473.45,472.49,473.45,27163.0,450.3174,451.175,450.2602,451.175,27163.0
2022-06-21 13:00:00,473.5,473.97,473.34,473.97,27211.0,451.2227,451.6706,451.0702,451.6706,27211.0
2022-06-21 13:05:00,474.04,474.7,473.83,474.68,29613.0,451.7373,452.3662,451.5371,452.3472,29613.0
2022-06-21 13:10:00,474.84,476.18,474.78,476.18,64078.0,452.4996,453.7766,452.4424,453.7766,64078.0
2022-06-21 13:15:00,476.13,476.61,475.72,476.54,57230.0,453.7289,454.1863,453.3382,454.1196,57230.0
2022-06-21 13:20:00,476.6,477.43,476.46,477.37,50765.0,454.1768,454.9678,454.0434,454.9106,50765.0
2022-06-21 13:25:00,477.37,477.81,476.66,476.82,53597.0,454.9106,455.3299,454.234,454.3865,53597.0
2022-06-21 13:30:00,476.84,477.28,475.62,475.75,30049.0,454.4055,454.8248,453.2429,453.3668,30049.0
2022-06-21 13:35:00,475.75,476.56,475.44,476.33,35540.0,453.3668,454.1387,453.0714,453.9195,35540.0
2022-06-21 13:40:00,476.39,478.45,476.38,478.36,44159.0,453.9767,455.9398,453.9672,455.854,44159.0
2022-06-21 13:45:00,478.37,478.73,477.9,478.63,60736.0,455.8635,456.2066,455.4157,456.1113,60736.0
2022-06-21 13:50:00,478.69,479.22,478.46,479.03,44597.0,456.1685,456.6736,455.9493,456.4925,44597.0
2022-06-21 13:55:00,479.03,479.03,477.85,477.97,55736.0,456.4925,456.4925,455.368,455.4824,55736.0
2022-06-21 14:00:00,477.96,478.54,477.74,478.45,34304.0,455.4728,456.0255,455.2632,455.9398,34304.0
2022-06-21 14:05:00,478.45,479.81,477.76,479.81,43956.0,455.9398,457.2358,455.2822,457.2358,43956.0
2022-06-21 14:10:00,479.9,481.41,479.74,480.65,44382.0,457.3216,458.7605,457.1691,458.0363,44382.0
2022-06-21 14:15:00,480.64,480.66,478.54,478.8,63184.0,458.0267,458.0458,456.0255,456.2733,63184.0
2022-06-21 14:20:00,479.0,479.5,478.69,479.43,41666.0,456.4639,456.9404,456.1685,456.8737,41666.0
2022-06-21 14:25:00,479.34,479.74,478.8,478.98,50910.0,456.7879,457.1691,456.2733,456.4448,50910.0
2022-06-21 14:30:00,479.05,479.39,478.87,479.29,24862.0,456.5115,456.8356,456.34,456.7403,24862.0
2022-06-21 14:35:00,479.25,479.5,479.02,479.16,42251.0,456.7021,456.9404,456.483,456.6164,42251.0
2022-06-21 14:40:00,479.19,480.87,479.07,480.73,54622.0,456.645,458.2459,456.5306,458.1125,54622.0
2022-06-21 14:45:00,480.67,481.55,480.1,481.48,36208.0,458.0553,458.8939,457.5121,458.8272,36208.0
2022-06-21 14:50:00,481.42,483.52,481.21,483.52,46659.0,458.77,460.7712,458.5699,460.7712,46659.0
2022-06-21 14:55:00,483.64,484.58,483.58,484.53,84144.0,460.8856,461.7814,460.8284,461.7337,84144.0
2022-06-21 15:00:00,484.54,485.12,484.43,484.94,67748.0,461.7433,462.296,461.6384,462.1244,67748.0
2022-06-21 15:05:00,484.91,484.91,481.86,482.63,35320.0,462.0958,462.0958,459.1893,459.9231,35320.0
2022-06-21 15:10:00,482.67,483.47,482.53,482.82,56352.0,459.9612,460.7236,459.8278,460.1042,56352.0
2022-06-21 15:15:00,482.84,483.39,482.15,483.39,74811.0,460.1232,460.6474,459.4657,460.6474,74811.0
2022-06-21 15:20:00,483.3,484.22,483.21,483.87,70630.0,460.5616,461.4383,460.4758,461.1048,70630.0
2022-06-21 15:25:00,483.86,483.9,480.27,481.01,52315.0,461.0952,461.1334,457.6742,458.3793,52315.0
2022-06-21 15:30:00,481.1,481.35,480.59,480.72,60725.0,458.4651,458.7033,457.9791,458.103,60725.0
2022-06-21 15:35:00,480.76,481.52,480.37,481.11,58443.0,458.1411,458.8653,457.7694,458.4746,58443.0
2022-06-21 15:40:00,481.14,481.5,480.53,481.13,99962.0,458.5032,458.8463,457.9219,458.4937,99962.0
2022-06-21 15:45:00,481.11,481.93,480.66,481.6,76918.0,458.4746,459.2561,458.0458,458.9416,76918.0
2022-06-21 15:50:00,481.56,482.61,481.56,482.29,103907.0,458.9035,459.9041,458.9035,459.5991,103907.0
2022-06-21 15:55:00,482.34,482.34,480.04,481.36,320961.0,459.6468,459.6468,457.455,458.7129,320961.0
2022-06-22 09:30:00,475.72,480.52,474.54,480.33,91918.0,453.3382,457.9124,452.2137,457.7313,91918.0
2022-06-22 09:35:00,480.22,484.23,478.72,483.98,57287.0,457.6265,461.4478,456.1971,461.2096,57287.0
2022-06-22 09:40:00,483.65,484.94,483.01,484.0,39960.0,460.8951,462.1244,460.2852,461.2287,39960.0
2022-06-22 09:45:00,484.3,487.01,483.97,486.95,68772.0,461.5145,464.097,461.2001,464.0399,68772.0
2022-06-22 09:50:00,487.09,487.19,485.0,487.16,39398.0,464.1733,464.2686,462.1816,464.24,39398.0
2022-06-22 09:55:00,487.08,489.13,487.07,488.42,59793.0,464.1638,466.1173,464.1542,465.4407,59793.0
2022-06-22 10:00:00,488.32,489.89,487.24,488.19,53099.0,465.3454,466.8415,464.3162,465.2215,53099.0
2022-06-22 10:05:00,488.0,488.71,487.33,488.03,36027.0,465.0405,465.7171,464.402,465.0691,36027.0
2022-06-22 10:10:00,488.05,488.9,487.69,488.56,31745.0,465.0881,465.8981,464.7451,465.5741,31745.0
2022-06-22 10:15:00,488.44,490.49,487.83,490.49,41817.0,465.4598,467.4133,464.8785,467.4133,41817.0
2022-06-22 10:20:00,490.58,492.94,489.83,492.8,46701.0,467.4991,469.7481,466.7844,469.6146,46701.0
2022-06-22 10:25:00,492.8,492.8,490.39,490.46,49381.0,469.6146,469.6146,467.318,467.3847,49381.0
2022-06-22 10:30:00,490.59,492.27,490.0,492.18,26651.0,467.5086,469.1096,466.9464,469.0238,26651.0
2022-06-22 10:35:00,492.13,492.42,491.22,491.41,15317.0,468.9762,469.2525,468.109,468.29,15317.0
2022-06-22 10:40:00,491.38,492.04,490.37,490.37,20617.0,468.2614,468.8904,467.299,467.299,20617.0
2022-06-22 10:45:00,490.31,490.41,488.92,489.56,19473.0,467.2418,467.3371,465.9172,466.5271,19473.0
2022-06-22 10:50:00,489.45,489.8,488.11,488.12,11276.0,466.4222,466.7558,465.1453,465.1548,11276.0
2022-06-22 10:55:00,488.0,488.9,487.35,488.81,23984.0,465.0405,465.8981,464.421,465.8124,23984.0
2022-06-22 11:00:00,488.83,489.2,486.41,487.3,13143.0,465.8314,466.184,463.5253,464.3734,13143.0
2022-06-22 11:05:00,487.44,488.48,486.48,488.29,32770.0,464.5068,465.4979,463.592,465.3168,32770.0
2022-06-22 11:10:00,488.29,488.82,487.54,488.82,47277.0,465.3168,465.8219,464.6021,465.8219,47277.0
2022-06-22 11:15:00,488.82,489.09,488.41,488.5,12740.0,465.8219,466.0792,465.4312,465.5169,12740.0
2022-06-22 11:20:00,488.34,488.49,487.78,487.89,46343.0,465.3645,465.5074,464.8308,464.9356,46343.0
2022-06-22 11:25:00,487.88,489.26,487.83,488.78,37826.0,464.9261,466.2412,464.8785,465.7838,37826.0
2022-06-22 11:30:00,488.68,489.38,488.57,489.38,11296.0,465.6885,466.3555,465.5837,466.3555,11296.0
2022-06-22 11:35:00,489.26,489.49,488.8,489.28,31333.0,466.2412,466.4604,465.8028,466.2602,31333.0
2022-06-22 11:40:00,489.28,489.42,487.75,487.96,105031.0,466.2602,466.3937,464.8022,465.0024,105031.0
2022-06-22 11:45:00,487.97,488.1,486.95,487.63,31322.0,465.0119,465.1358,464.0399,464.6879,31322.0
2022-06-22 11:50:00,487.71,488.03,487.05,487.5,81056.0,464.7641,465.0691,464.1352,464.564,81056.0
2022-06-22 11:55:00,487.82,487.93,487.02,487.2,11633.0,464.8689,464.9738,464.1066,464.2781,11633.0
2022-06-22 12:00:00,487.31,488.08,486.94,487.32,9177.0,464.3829,465.1167,464.0303,464.3925,9177.0
2022-06-22 12:05:00,487.22,487.42,486.78,487.42,20858.0,464.2972,464.4878,463.8779,464.4878,20858.0
2022-06-22 12:10:00,487.3,488.24,487.3,487.87,15677.0,464.3734,465.2692,464.3734,464.9166,15677.0
2022-06-22 12:15:00,487.77,488.55,487.77,488.38,68324.0,464.8213,465.5646,464.8213,465.4026,68324.0
2022-06-22 12:20:00,488.37,488.48,487.95,488.47,20958.0,465.3931,465.4979,464.9928,465.4884,20958.0
2022-06-22 12:25:00,488.44,488.45,487.89,488.26,10399.0,465.4598,465.4693,464.9356,465.2882,10399.0
2022-06-22 12:30:00,488.19,489.22,488.18,489.09,11808.0,465.2215,466.2031,465.212,466.0792,11808.0
2022-06-22 12:35:00,489.19,489.7,488.4,488.41,30268.0,466.1745,466.6605,465.4216,465.4312,30268.0
2022-06-22 12:40:00,488.45,488.84,487.87,488.15,55874.0,465.4693,465.8409,464.9166,465.1834,55874.0
2022-06-22 12:45:00,488.14,488.42,487.7,488.12,48456.0,465.1739,465.4407,464.7546,465.1548,48456.0
2022-06-22 12:50:00,488.07,488.5,487.96,488.23,23537.0,465.1072,465.5169,465.0024,465.2596,23537.0
2022-06-22 12:55:00,488.08,488.2,487.25,487.56,20793.0,465.1167,465.2311,464.3258,464.6212,20793.0
2022-06-22 13:00:00,487.8,487.91,487.08,487.73,31115.0,464.8499,464.9547,464.1638,464.7832,31115.0
2022-06-22 13:05:00,487.63,488.7,487.59,488.64,12226.0,464.6879,465.7075,464.6498,465.6504,12226.0
2022-06-22 13:10:00,488.58,490.38,488.58,490.36,23680.0,465.5932,467.3085,465.5932,467.2894,23680.0
2022-06-22 13:15:00,490.36,492.08,490.26,491.92,26822.0,467.2894,468.9285,467.1941,468.776,26822.0
2022-06-22 13:20:00,491.91,492.75,491.72,492.51,26881.0,468.7665,469.567,468.5854,469.3383,26881.0
2022-06-22 13:25:00,492.45,493.08,492.27,492.34,22137.0,469.2811,469.8815,469.1096,469.1763,22137.0
2022-06-22 13:30:00,492.39,492.47,490.63,490.63,58154.0,469.2239,469.3002,467.5467,467.5467,58154.0
2022-06-22 13:35:00,490.63,491.46,490.02,491.37,18471.0,467.5467,468.3377,466.9654,468.2519,18471.0
2022-06-22 13:40:00,491.26,491.38,490.85,491.38,15848.0,468.1471,468.2614,467.7564,468.2614,15848.0
2022-06-22 13:45:00,491.38,492.78,491.38,492.78,17002.0,468.2614,469.5956,468.2614,469.5956,17002.0
2022-06-22 13:50:00,492.72,493.59,492.64,493.27,47876.0,469.5384,470.3675,469.4622,470.0625,47876.0
2022-06-22 13:55:00,493.1,494.7,493.1,494.5,42979.0,469.9005,471.4252,469.9005,471.2347,42979.0
2022-06-22 14:00:00,494.5,494.62,493.05,493.65,39840.0,471.2347,471.349,469.8529,470.4246,39840.0
2022-06-22 14:05:00,493.6,495.92,493.59,495.82,57758.0,470.377,472.5878,470.3675,472.4926,57758.0
2022-06-22 14:10:00,495.81,495.81,494.19,494.74,22798.0,472.483,472.483,470.9392,471.4634,22798.0
2022-06-22 14:15:00,494.74,495.25,494.49,494.78,37910.0,471.4634,471.9494,471.2251,471.5015,37910.0
2022-06-22 14:20:00,494.78,494.78,492.8,493.22,17792.0,471.5015,471.5015,469.6146,470.0149,17792.0
2022-06-22 14:25:00,493.22,493.22,492.35,493.07,23230.0,470.0149,470.0149,469.1858,469.8719,23230.0
2022-06-22 14:30:00,493.19,493.33,493.03,493.29,18990.0,469.9863,470.1197,469.8338,470.0816,18990.0
2022-06-22 14:35:00,493.28,493.29,492.81,493.0,35525.0,470.0721,470.0816,469.6242,469.8052,35525.0
2022-06-22 14:40:00,493.06,493.07,491.41,491.85,25584.0,469.8624,469.8719,468.29,468.7093,25584.0
2022-06-22 14:45:00,491.83,492.79,491.69,492.35,26542.0,468.6903,469.6051,468.5569,469.1858,26542.0
2022-06-22 14:50:00,492.45,492.61,491.52,491.74,46148.0,469.2811,469.4336,468.3949,468.6045,46148.0
2022-06-22 14:55:00,491.88,493.08,491.87,492.24,42444.0,468.7379,469.8815,468.7284,469.081,42444.0
2022-06-22 15:00:00,492.38,492.56,491.88,492.47,17950.0,469.2144,469.3859,468.7379,469.3002,17950.0
2022-06-22 15:05:00,492.48,492.83,491.71,492.07,18321.0,469.3097,469.6432,468.5759,468.919,18321.0
2022-06-22 15:10:00,492.0,492.23,491.68,491.89,20098.0,468.8523,469.0715,468.5473,468.7475,20098.0
2022-06-22 15:15:00,491.98,492.16,491.05,491.22,19545.0,468.8332,469.0047,467.947,468.109,19545.0
2022-06-22 15:20:00,490.93,492.3,490.92,491.52,41913.0,467.8326,469.1382,467.8231,468.3949,41913.0
2022-06-22 15:25:00,491.44,491.94,490.94,491.56,22143.0,468.3186,468.7951,467.8421,468.433,22143.0
2022-06-22 15:30:00,491.68,492.68,491.64,491.69,37518.0,468.5473,469.5003,468.5092,468.5569,37518.0
2022-06-22 15:35:00,491.69,491.81,490.15,491.62,69393.0,468.5569,468.6712,467.0893,468.4902,69393.0
2022-06-22 15:40:00,491.62,492.5,491.01,491.96,28833.0,468.4902,469.3288,467.9089,468.8142,28833.0
2022-06-22 15:45:00,491.75,491.94,490.25,491.26,50097.0,468.614,468.7951,467.1846,468.1471,50097.0
2022-06-22 15:50:00,491.26,492.9,491.01,492.43,37834.0,468.1471,469.7099,467.9089,469.262,37834.0
2022-06-22 15:55:00,492.38,492.45,489.35,489.35,185007.0,469.2144,469.2811,466.327,466.327,185007.0
2022-06-23 09:30:00,494.95,494.96,491.96,492.82,87645.0,471.6635,471.673,468.8142,469.6337,87645.0
2022-06-23 09:35:00,492.6,497.87,492.35,497.87,46621.0,469.424,474.4461,469.1858,474.4461,46621.0
2022-06-23 09:40:00,497.87,499.29,496.2,497.97,37395.0,474.4461,475.7993,472.8547,474.5414,37395.0
2022-06-23 09:45:00,497.94,498.31,495.82,497.37,24929.0,474.5128,474.8654,472.4926,473.9696,24929.0
2022-06-23 09:50:00,497.43,498.26,496.9,498.13,27331.0,474.0268,474.8178,473.5217,474.6939,27331.0
2022-06-23 09:55:00,498.04,501.73,497.88,500.82,70102.0,474.6081,478.1245,474.4556,477.2573,70102.0
2022-06-23 10:00:00,500.77,500.84,498.7,499.12,32253.0,477.2097,477.2764,475.2371,475.6373,32253.0
2022-06-23 10:05:00,499.16,499.42,498.56,498.75,20309.0,475.6754,475.9232,475.1036,475.2847,20309.0
2022-06-23 10:10:00,498.68,499.88,498.38,498.96,26419.0,475.218,476.3615,474.9321,475.4848,26419.0
2022-06-23 10:15:00,498.72,499.76,498.43,498.65,16260.0,475.2561,476.2472,474.9798,475.1894,16260.0
2022-06-23 10:20:00,498.83,499.24,498.0,498.02,12853.0,475.3609,475.7516,474.57,474.589,12853.0
2022-06-23 10:25:00,497.97,498.87,497.1,497.1,28244.0,474.5414,475.3991,473.7123,473.7123,28244.0
2022-06-23 10:30:00,497.15,499.12,497.15,498.83,31904.0,473.76,475.6373,473.76,475.3609,31904.0
2022-06-23 10:35:00,498.75,499.87,498.26,499.85,19387.0,475.2847,476.352,474.8178,476.3329,19387.0
2022-06-23 10:40:00,499.93,501.0,499.42,500.89,51879.0,476.4092,477.4288,475.9232,477.324,51879.0
2022-06-23 10:45:00,500.88,502.53,500.7,501.86,58321.0,477.3145,478.8869,477.143,478.2484,58321.0
2022-06-23 10:50:00,501.86,501.94,500.73,501.92,31956.0,478.2484,478.3246,477.1715,478.3056,31956.0
2022-06-23 10:55:00,501.85,503.58,501.83,503.43,37653.0,478.2389,479.8875,478.2198,479.7445,37653.0
2022-06-23 11:00:00,503.5,503.5,500.68,501.4,29535.0,479.8112,479.8112,477.1239,477.81,29535.0
2022-06-23 11:05:00,501.4,501.54,499.69,500.0,191708.0,477.81,477.9434,476.1805,476.4759,191708.0
2022-06-23 11:10:00,499.97,500.47,499.19,500.18,55714.0,476.4473,476.9238,475.704,476.6474,55714.0
2022-06-23 11:15:00,500.0,501.15,499.9,500.63,20440.0,476.4759,477.5718,476.3806,477.0762,20440.0
2022-06-23 11:20:00,500.63,500.63,499.27,499.29,37473.0,477.0762,477.0762,475.7802,475.7993,37473.0
2022-06-23 11:25:00,499.35,499.94,498.88,498.94,17522.0,475.8565,476.4187,475.4086,475.4658,17522.0
2022-06-23 11:30:00,499.09,499.58,498.57,499.31,28304.0,475.6087,476.0757,475.1132,475.8184,28304.0
2022-06-23 11:35:00,499.17,499.3,498.58,499.01,21605.0,475.6849,475.8088,475.1227,475.5325,21605.0
2022-06-23 11:40:00,498.92,499.4,498.36,498.75,13743.0,475.4467,475.9041,474.913,475.2847,13743.0
2022-06-23 11:45:00,498.63,498.83,498.04,498.79,14754.0,475.1703,475.3609,474.6081,475.3228,14754.0
2022-06-23 11:50:00,498.74,499.18,497.56,497.6,23393.0,475.2752,475.6945,474.1507,474.1888,23393.0
2022-06-23 11:55:00,497.54,497.62,496.1,496.54,20733.0,474.1316,474.2079,472.7594,473.1787,20733.0
2022-06-23 12:00:00,496.65,496.97,495.8,495.91,55343.0,473.2835,473.5884,472.4735,472.5783,55343.0
2022-06-23 12:05:00,495.86,496.2,495.4,495.78,72627.0,472.5307,472.8547,472.0923,472.4544,72627.0
2022-06-23 12:10:00,495.89,495.92,494.22,494.59,28769.0,472.5593,472.5878,470.9678,471.3204,28769.0
2022-06-23 12:15:00,494.71,496.12,494.64,495.33,41912.0,471.4348,472.7784,471.3681,472.0256,41912.0
2022-06-23 12:20:00,495.32,496.72,495.29,496.13,17642.0,472.0161,473.3502,471.9875,472.788,17642.0
2022-06-23 12:25:00,496.07,496.46,495.61,495.93,13737.0,472.7308,473.1024,472.2924,472.5974,13737.0
2022-06-23 12:30:00,495.92,496.44,495.42,495.58,8296.0,472.5878,473.0834,472.1114,472.2638,8296.0
2022-06-23 12:35:00,495.74,495.92,495.35,495.63,9525.0,472.4163,472.5878,472.0447,472.3115,9525.0
2022-06-23 12:40:00,495.6,496.11,494.4,494.64,19132.0,472.2829,472.7689,471.1394,471.3681,19132.0
2022-06-23 12:45:00,494.32,494.32,493.25,493.91,13905.0,471.0631,471.0631,470.0435,470.6724,13905.0
2022-06-23 12:50:00,493.77,495.45,493.52,495.45,21115.0,470.539,472.14,470.3008,472.14,21115.0
2022-06-23 12:55:00,495.37,496.24,495.09,495.62,8420.0,472.0637,472.8928,471.7969,472.302,8420.0
2022-06-23 13:00:00,495.62,495.63,494.75,494.95,19895.0,472.302,472.3115,471.4729,471.6635,19895.0
2022-06-23 13:05:00,495.12,495.58,494.75,494.79,10520.0,471.8255,472.2638,471.4729,471.511,10520.0
2022-06-23 13:10:00,494.79,495.02,494.37,494.97,12749.0,471.511,471.7302,471.1108,471.6825,12749.0
2022-06-23 13:15:00,495.11,496.6,495.11,496.51,22721.0,471.816,473.2359,471.816,473.1501,22721.0
2022-06-23 13:20:00,496.53,496.64,495.65,496.24,19816.0,473.1691,473.274,472.3305,472.8928,19816.0
2022-06-23 13:25:00,496.24,496.47,495.54,495.89,15936.0,472.8928,473.112,472.2257,472.5593,15936.0
2022-06-23 13:30:00,495.95,496.1,495.31,495.67,7639.0,472.6164,472.7594,472.0065,472.3496,7639.0
2022-06-23 13:35:00,495.67,495.88,495.43,495.73,27162.0,472.3496,472.5497,472.1209,472.4068,27162.0
2022-06-23 13:40:00,495.68,496.06,495.44,495.91,15069.0,472.3591,472.7213,472.1304,472.5783,15069.0
2022-06-23 13:45:00,495.7,496.55,495.64,495.9,37900.0,472.3782,473.1882,472.321,472.5688,37900.0
2022-06-23 13:50:00,495.95,496.33,495.51,495.54,10343.0,472.6164,472.9786,472.1971,472.2257,10343.0
2022-06-23 13:55:00,495.68,496.2,495.01,496.12,15599.0,472.3591,472.8547,471.7207,472.7784,15599.0
2022-06-23 14:00:00,496.17,496.33,495.47,496.0,43649.0,472.8261,472.9786,472.159,472.6641,43649.0
2022-06-23 14:05:00,495.98,496.08,495.1,495.2,18451.0,472.645,472.7403,471.8064,471.9017,18451.0
2022-06-23 14:10:00,495.33,496.2,495.21,495.83,20459.0,472.0256,472.8547,471.9113,472.5021,20459.0
2022-06-23 14:15:00,496.06,496.56,495.8,496.06,15622.0,472.7213,473.1977,472.4735,472.7213,15622.0
2022-06-23 14:20:00,496.11,496.62,496.0,496.62,12508.0,472.7689,473.2549,472.6641,473.2549,12508.0
2022-06-23 14:25:00,496.72,497.73,496.29,497.58,24826.0,473.3502,474.3127,472.9404,474.1697,24826.0
2022-06-23 14:30:00,497.58,498.44,497.48,497.96,67659.0,474.1697,474.9893,474.0745,474.5319,67659.0
2022-06-23 14:35:00,497.78,498.24,497.61,498.08,14603.0,474.3603,474.7987,474.1983,474.6462,14603.0
2022-06-23 14:40:00,498.08,498.09,497.65,497.84,10193.0,474.6462,474.6558,474.2365,474.4175,10193.0
2022-06-23 14:45:00,497.82,498.3,497.63,497.8,35131.0,474.3985,474.8559,474.2174,474.3794,35131.0
2022-06-23 14:50:00,497.91,498.07,497.55,497.56,12247.0,474.4842,474.6367,474.1412,474.1507,12247.0
2022-06-23 14:55:00,497.5,497.78,497.3,497.57,14599.0,474.0935,474.3603,473.9029,474.1602,14599.0
2022-06-23 15:00:00,497.48,497.73,496.87,497.64,15124.0,474.0745,474.3127,473.4932,474.2269,15124.0
2022-06-23 15:05:00,497.64,498.56,497.35,498.08,20366.0,474.2269,475.1036,473.9506,474.6462,20366.0
2022-06-23 15:10:00,498.08,498.09,497.42,497.64,16635.0,474.6462,474.6558,474.0173,474.2269,16635.0
2022-06-23 15:15:00,497.71,498.07,497.11,498.07,33497.0,474.2936,474.6367,473.7219,474.6367,33497.0
2022-06-23 15:20:00,498.04,499.04,498.04,498.79,29733.0,474.6081,475.5611,474.6081,475.3228,29733.0
2022-06-23 15:25:00,498.69,499.23,498.64,498.77,21684.0,475.2275,475.7421,475.1799,475.3038,21684.0
2022-06-23 15:30:00,498.75,500.44,498.65,500.44,82697.0,475.2847,476.8952,475.1894,476.8952,82697.0
2022-06-23 15:35:00,500.35,500.4,497.63,498.1,63632.0,476.8094,476.8571,474.2174,474.6653,63632.0
2022-06-23 15:40:00,498.13,498.72,498.04,498.58,44804.0,474.6939,475.2561,474.6081,475.1227,44804.0
2022-06-23 15:45:00,498.58,499.31,498.46,498.76,56511.0,475.1227,475.8184,475.0083,475.2942,56511.0
2022-06-23 15:50:00,498.79,499.42,498.25,498.47,68591.0,475.3228,475.9232,474.8082,475.0179,68591.0
2022-06-23 15:55:00,498.55,500.1,498.45,499.92,174212.0,475.0941,476.5712,474.9988,476.3997,174212.0
2022-06-24 09:30:00,499.44,499.76,495.85,496.41,145404.0,475.9422,476.2472,472.5211,473.0548,145404.0
2022-06-24 09:35:00,496.11,496.95,493.13,493.78,85531.0,472.7689,473.5694,469.9291,470.5485,85531.0
2022-06-24 09:40:00,493.74,494.26,492.03,492.14,46020.0,470.5104,471.0059,468.8809,468.9857,46020.0
2022-06-24 09:45:00,492.23,492.67,488.73,489.43,94592.0,469.0715,469.4908,465.7361,466.4032,94592.0
2022-06-24 09:50:00,489.33,489.51,486.56,487.76,50645.0,466.3079,466.4794,463.6682,464.8118,50645.0
2022-06-24 09:55:00,487.86,490.94,487.64,489.84,140472.0,464.9071,467.8421,464.6974,466.7939,140472.0
2022-06-24 10:00:00,489.83,494.89,489.65,494.64,106479.0,466.7844,471.6063,466.6128,471.3681,106479.0
2022-06-24 10:05:00,494.65,495.98,494.23,495.44,40451.0,471.3776,472.645,470.9774,472.1304,40451.0
2022-06-24 10:10:00,495.44,495.9,494.32,494.64,27099.0,472.1304,472.5688,471.0631,471.3681,27099.0
2022-06-24 10:15:00,494.7,496.84,494.7,496.62,32008.0,471.4252,473.4646,471.4252,473.2549,32008.0
2022-06-24 10:20:00,496.62,497.0,494.7,494.75,21234.0,473.2549,473.617,471.4252,471.4729,21234.0
2022-06-24 10:25:00,494.77,494.86,493.25,493.78,19863.0,471.492,471.5777,470.0435,470.5485,19863.0
2022-06-24 10:30:00,493.78,493.78,492.44,492.87,26441.0,470.5485,470.5485,469.2716,469.6813,26441.0
2022-06-24 10:35:00,492.86,493.51,492.54,493.23,17167.0,469.6718,470.2912,469.3669,470.0244,17167.0
2022-06-24 10:40:00,493.16,494.5,493.14,494.18,15512.0,469.9577,471.2347,469.9386,470.9297,15512.0
2022-06-24 10:45:00,494.1,496.06,493.97,495.46,46159.0,470.8535,472.7213,470.7296,472.1495,46159.0
2022-06-24 10:50:00,495.56,495.7,494.44,494.61,18331.0,472.2448,472.3782,471.1775,471.3395,18331.0
2022-06-24 10:55:00,494.58,495.66,494.18,494.7,41904.0,471.3109,472.3401,470.9297,471.4252,41904.0
2022-06-24 11:00:00,494.64,494.87,493.5,494.84,17877.0,471.3681,471.5872,470.2817,471.5587,17877.0
2022-06-24 11:05:00,494.84,495.34,494.77,494.95,11964.0,471.5587,472.0351,471.492,471.6635,11964.0
2022-06-24 11:10:00,495.01,495.41,494.83,495.08,14811.0,471.7207,472.1018,471.5491,471.7874,14811.0
2022-06-24 11:15:00,495.19,496.49,494.8,496.32,24060.0,471.8922,473.131,471.5205,472.969,24060.0
2022-06-24 11:20:00,496.19,496.98,495.86,496.34,17741.0,472.8451,473.598,472.5307,472.9881,17741.0
2022-06-24 11:25:00,496.4,496.68,495.74,495.74,31849.0,473.0453,473.3121,472.4163,472.4163,31849.0
2022-06-24 11:30:00,495.89,497.22,495.71,496.48,117012.0,472.5593,473.8267,472.3877,473.1215,117012.0
2022-06-24 11:35:00,496.24,496.64,494.69,494.93,18410.0,472.8928,473.274,471.4157,471.6444,18410.0
2022-06-24 11:40:00,494.6,495.1,494.5,494.87,9681.0,471.33,471.8064,471.2347,471.5872,9681.0
2022-06-24 11:45:00,494.9,494.97,494.14,494.57,34901.0,471.6158,471.6825,470.8916,471.3014,34901.0
2022-06-24 11:50:00,494.65,494.67,493.55,493.64,23790.0,471.3776,471.3967,470.3294,470.4151,23790.0
2022-06-24 11:55:00,493.7,493.73,492.64,492.64,18242.0,470.4723,470.5009,469.4622,469.4622,18242.0
2022-06-24 12:00:00,492.52,493.17,492.02,492.97,25651.0,469.3478,469.9672,468.8713,469.7766,25651.0
2022-06-24 12:05:00,492.97,493.01,491.77,491.9,20596.0,469.7766,469.8148,468.6331,468.757,20596.0
2022-06-24 12:10:00,491.91,492.04,491.22,491.32,23809.0,468.7665,468.8904,468.109,468.2043,23809.0
2022-06-24 12:15:00,491.3,491.52,490.86,491.34,17020.0,468.1852,468.3949,467.7659,468.2233,17020.0
2022-06-24 12:20:00,491.26,491.34,490.76,491.34,13461.0,468.1471,468.2233,467.6706,468.2233,13461.0
2022-06-24 12:25:00,491.42,492.54,490.75,492.37,51733.0,468.2996,469.3669,467.6611,469.2049,51733.0
2022-06-24 12:30:00,492.15,492.99,492.1,492.1,42342.0,468.9952,469.7957,468.9476,468.9476,42342.0
2022-06-24 12:35:00,492.28,492.61,491.58,492.13,53136.0,469.1191,469.4336,468.452,468.9762,53136.0
2022-06-24 12:40:00,492.27,492.71,491.86,492.61,13385.0,469.1096,469.5289,468.7189,469.4336,13385.0
2022-06-24 12:45:00,492.5,492.54,491.8,491.86,11373.0,469.3288,469.3669,468.6617,468.7189,11373.0
2022-06-24 12:50:00,491.93,492.09,491.16,492.09,14492.0,468.7856,468.938,468.0518,468.938,14492.0
2022-06-24 12:55:00,492.09,493.16,491.87,492.72,54735.0,468.938,469.9577,468.7284,469.5384,54735.0
2022-06-24 13:00:00,492.99,494.22,492.85,493.17,21406.0,469.7957,470.9678,469.6623,469.9672,21406.0
2022-06-24 13:05:00,493.14,493.54,492.84,493.04,24067.0,469.9386,470.3198,469.6528,469.8433,24067.0
2022-06-24 13:10:00,493.16,493.59,493.07,493.57,17591.0,469.9577,470.3675,469.8719,470.3484,17591.0
2022-06-24 13:15:00,493.57,493.58,492.95,493.28,38132.0,470.3484,470.3579,469.7576,470.0721,38132.0
2022-06-24 13:20:00,493.22,493.32,492.51,492.67,23977.0,470.0149,470.1102,469.3383,469.4908,23977.0
2022-06-24 13:25:00,492.67,492.67,491.41,491.49,20455.0,469.4908,469.4908,468.29,468.3663,20455.0
2022-06-24 13:30:00,491.41,492.15,491.14,491.64,41588.0,468.29,468.9952,468.0327,468.5092,41588.0
2022-06-24 13:35:00,491.49,492.21,491.4,492.1,10997.0,468.3663,469.0524,468.2805,468.9476,10997.0
2022-06-24 13:40:00,491.97,492.86,491.95,492.7,9805.0,468.8237,469.6718,468.8046,469.5193,9805.0
2022-06-24 13:45:00,492.67,492.67,491.81,492.0,17466.0,469.4908,469.4908,468.6712,468.8523,17466.0
2022-06-24 13:50:00,491.97,491.97,490.5,490.63,35057.0,468.8237,468.8237,467.4228,467.5467,35057.0
2022-06-24 13:55:00,490.76,490.78,488.69,489.3,38715.0,467.6706,467.6897,465.698,466.2793,38715.0
2022-06-24 14:00:00,489.37,491.0,488.82,490.22,119086.0,466.346,467.8993,465.8219,467.156,119086.0
2022-06-24 14:05:00,490.32,491.28,490.27,491.12,20232.0,467.2513,468.1662,467.2037,468.0137,20232.0
2022-06-24 14:10:00,491.2,491.34,490.58,490.85,15654.0,468.0899,468.2233,467.4991,467.7564,15654.0
2022-06-24 14:15:00,490.91,490.91,489.95,490.53,24119.0,467.8136,467.8136,466.8987,467.4514,24119.0
2022-06-24 14:20:00,490.54,491.01,490.31,490.52,15453.0,467.461,467.9089,467.2418,467.4419,15453.0
2022-06-24 14:25:00,490.52,490.98,490.0,490.9,26943.0,467.4419,467.8803,466.9464,467.804,26943.0
2022-06-24 14:30:00,491.02,491.59,490.35,491.05,83392.0,467.9184,468.4616,467.2799,467.947,83392.0
2022-06-24 14:35:00,491.24,491.6,490.19,490.31,19294.0,468.128,468.4711,467.1274,467.2418,19294.0
2022-06-24 14:40:00,490.31,490.94,489.62,489.68,34249.0,467.2418,467.8421,466.5843,466.6414,34249.0
2022-06-24 14:45:00,489.74,490.91,489.61,490.82,18165.0,466.6986,467.8136,466.5747,467.7278,18165.0
2022-06-24 14:50:00,490.82,491.03,490.67,490.72,15567.0,467.7278,467.9279,467.5848,467.6325,15567.0
2022-06-24 14:55:00,490.74,491.26,490.61,491.26,15867.0,467.6516,468.1471,467.5277,468.1471,15867.0
2022-06-24 15:00:00,491.27,491.73,491.2,491.38,17076.0,468.1566,468.595,468.0899,468.2614,17076.0
2022-06-24 15:05:00,491.22,491.48,491.1,491.2,15316.0,468.109,468.3567,467.9946,468.0899,15316.0
2022-06-24 15:10:00,491.11,491.16,490.5,490.5,48949.0,468.0041,468.0518,467.4228,467.4228,48949.0
2022-06-24 15:15:00,490.58,491.35,490.58,491.16,109234.0,467.4991,468.2329,467.4991,468.0518,109234.0
2022-06-24 15:20:00,491.12,491.53,491.1,491.53,31825.0,468.0137,468.4044,467.9946,468.4044,31825.0
2022-06-24 15:25:00,491.53,492.57,491.47,492.56,22430.0,468.4044,469.3955,468.3472,469.3859,22430.0
2022-06-24 15:30:00,492.59,493.13,492.23,492.75,38972.0,469.4145,469.9291,469.0715,469.567,38972.0
2022-06-24 15:35:00,492.8,493.69,492.55,493.54,49930.0,469.6146,470.4628,469.3764,470.3198,49930.0
2022-06-24 15:40:00,493.6,494.35,492.96,494.33,43387.0,470.377,471.0917,469.7671,471.0727,43387.0
2022-06-24 15:45:00,494.26,494.78,493.93,494.36,52866.0,471.0059,471.5015,470.6915,471.1012,52866.0
2022-06-24 15:50:00,494.47,494.7,493.47,494.6,87580.0,471.2061,471.4252,470.2531,471.33,87580.0
2022-06-24 15:55:00,494.58,496.52,493.67,496.21,458626.0,471.3109,473.1596,470.4437,472.8642,458626.0
2022-06-27 09:30:00,492.83,499.0,492.58,498.55,110234.0,469.6432,475.5229,469.405,475.0941,110234.0
2022-06-27 09:35:00,498.56,500.45,498.05,500.24,33783.0,475.1036,476.9047,474.6176,476.7046,33783.0
2022-06-27 09:40:00,500.05,500.36,497.84,497.84,33490.0,476.5235,476.819,474.4175,474.4175,33490.0
2022-06-27 09:45:00,497.9,499.23,497.27,497.77,73434.0,474.4747,475.7421,473.8743,474.3508,73434.0
2022-06-27 09:50:00,497.82,498.65,497.38,498.22,17210.0,474.3985,475.1894,473.9792,474.7796,17210.0
2022-06-27 09:55:00,498.22,498.33,496.85,497.52,32864.0,474.7796,474.8845,473.4741,474.1126,32864.0
2022-06-27 10:00:00,497.4,500.39,497.39,499.83,23360.0,473.9982,476.8475,473.9887,476.3139,23360.0
2022-06-27 10:05:00,499.84,501.47,499.41,501.22,22984.0,476.3234,477.8767,475.9136,477.6385,22984.0
2022-06-27 10:10:00,501.41,503.27,501.36,502.78,30104.0,477.8196,479.592,477.7719,479.1251,30104.0
2022-06-27 10:15:00,502.81,503.42,501.82,503.36,17316.0,479.1537,479.735,478.2103,479.6778,17316.0
2022-06-27 10:20:00,503.38,504.37,503.13,503.77,30475.0,479.6969,480.6403,479.4586,480.0685,30475.0
2022-06-27 10:25:00,503.98,505.37,503.64,504.57,33023.0,480.2686,481.5932,479.9446,480.8309,33023.0
2022-06-27 10:30:00,504.31,504.97,503.62,504.97,23862.0,480.5831,481.2121,479.9256,481.2121,23862.0
2022-06-27 10:35:00,504.96,505.18,503.1,503.57,18202.0,481.2025,481.4122,479.43,479.8779,18202.0
2022-06-27 10:40:00,503.67,504.63,503.51,504.61,16243.0,479.9732,480.8881,479.8208,480.869,16243.0
2022-06-27 10:45:00,504.44,504.44,503.25,504.0,43510.0,480.707,480.707,479.573,480.2877,43510.0
2022-06-27 10:50:00,504.12,505.82,504.12,505.82,20231.0,480.4021,482.0221,480.4021,482.0221,20231.0
2022-06-27 10:55:00,505.76,507.4,504.67,504.67,47449.0,481.9649,483.5277,480.9262,480.9262,47449.0
2022-06-27 11:00:00,504.66,505.54,503.81,503.87,14449.0,480.9166,481.7552,480.1066,480.1638,14449.0
2022-06-27 11:05:00,503.74,504.73,503.74,503.81,20197.0,480.0399,480.9834,480.0399,480.1066,20197.0
2022-06-27 11:10:00,503.81,504.14,502.66,502.74,14015.0,480.1066,480.4211,479.0107,479.087,14015.0
2022-06-27 11:15:00,502.76,503.97,502.7,503.67,16264.0,479.106,480.2591,479.0489,479.9732,16264.0
2022-06-27 11:20:00,503.51,504.37,502.97,504.11,20135.0,479.8208,480.6403,479.3062,480.3925,20135.0
2022-06-27 11:25:00,504.36,505.38,504.36,504.48,12842.0,480.6308,481.6028,480.6308,480.7451,12842.0
2022-06-27 11:30:00,504.4,505.48,504.14,504.55,20430.0,480.6689,481.6981,480.4211,480.8118,20430.0
2022-06-27 11:35:00,504.6,505.37,504.08,504.99,15070.0,480.8595,481.5932,480.3639,481.2311,15070.0
2022-06-27 11:40:00,505.16,505.82,505.09,505.23,15769.0,481.3931,482.0221,481.3264,481.4598,15769.0
2022-06-27 11:45:00,505.25,505.75,504.91,505.61,22479.0,481.4789,481.9554,481.1549,481.8219,22479.0
2022-06-27 11:50:00,505.71,505.83,505.4,505.55,29158.0,481.9172,482.0316,481.6218,481.7648,29158.0
2022-06-27 11:55:00,505.56,507.85,505.56,507.72,19881.0,481.7743,483.9566,481.7743,483.8327,19881.0
2022-06-27 12:00:00,507.72,508.27,507.21,507.55,32767.0,483.8327,484.3568,483.3467,483.6707,32767.0
2022-06-27 12:05:00,507.58,508.54,507.58,508.19,14359.0,483.6993,484.6141,483.6993,484.2806,14359.0
2022-06-27 12:10:00,508.21,508.21,507.35,507.75,18054.0,484.2996,484.2996,483.4801,483.8613,18054.0
2022-06-27 12:15:00,507.75,509.31,507.75,508.61,41186.0,483.8613,485.3479,483.8613,484.6808,41186.0
2022-06-27 12:20:00,508.73,509.97,508.39,509.9,64940.0,484.7952,485.9768,484.4712,485.9101,64940.0
2022-06-27 12:25:00,509.86,509.94,508.3,509.81,45646.0,485.872,485.9482,484.3854,485.8243,45646.0
2022-06-27 12:30:00,509.7,509.79,508.73,509.0,15668.0,485.7195,485.8053,484.7952,485.0525,15668.0
2022-06-27 12:35:00,508.88,509.06,508.5,508.69,11188.0,484.9381,485.1096,484.576,484.757,11188.0
2022-06-27 12:40:00,508.69,509.09,507.89,508.88,16700.0,484.757,485.1382,483.9947,484.9381,16700.0
2022-06-27 12:45:00,508.98,509.49,508.5,509.02,12282.0,485.0334,485.5194,484.576,485.0715,12282.0
2022-06-27 12:50:00,509.01,511.89,508.9,510.78,47404.0,485.062,487.8065,484.9572,486.7487,47404.0
2022-06-27 12:55:00,510.92,511.12,509.72,509.94,19673.0,486.8821,487.0727,485.7386,485.9482,19673.0
2022-06-27 13:00:00,509.92,509.92,508.74,508.79,15429.0,485.9292,485.9292,484.8047,484.8523,15429.0
2022-06-27 13:05:00,508.75,509.66,508.74,509.52,23326.0,484.8142,485.6814,484.8047,485.548,23326.0
2022-06-27 13:10:00,509.54,509.57,508.88,509.36,19774.0,485.567,485.5956,484.9381,485.3955,19774.0
2022-06-27 13:15:00,509.45,509.78,509.04,509.56,11230.0,485.4813,485.7958,485.0906,485.5861,11230.0
2022-06-27 13:20:00,509.69,510.64,509.55,509.93,18269.0,485.71,486.6153,485.5766,485.9387,18269.0
2022-06-27 13:25:00,509.92,510.35,509.69,509.97,17898.0,485.9292,486.3389,485.71,485.9768,17898.0
2022-06-27 13:30:00,509.87,510.26,508.97,509.15,16079.0,485.8815,486.2532,485.0239,485.1954,16079.0
2022-06-27 13:35:00,509.06,509.45,508.37,508.37,15751.0,485.1096,485.4813,484.4521,484.4521,15751.0
2022-06-27 13:40:00,508.33,508.38,507.03,507.44,14100.0,484.414,484.4616,483.1751,483.5659,14100.0
2022-06-27 13:45:00,507.56,507.56,506.71,507.29,18677.0,483.6802,483.6802,482.8702,483.4229,18677.0
2022-06-27 13:50:00,507.46,507.65,506.96,507.29,17037.0,483.5849,483.766,483.1084,483.4229,17037.0
2022-06-27 13:55:00,507.12,508.35,507.01,507.9,44861.0,483.2609,484.433,483.1561,484.0042,44861.0
2022-06-27 14:00:00,507.84,508.07,507.26,507.87,16047.0,483.947,484.1662,483.3943,483.9756,16047.0
2022-06-27 14:05:00,507.92,507.98,507.24,507.4,13538.0,484.0233,484.0804,483.3753,483.5277,13538.0
2022-06-27 14:10:00,507.56,508.76,507.42,508.61,15335.0,483.6802,484.8237,483.5468,484.6808,15335.0
2022-06-27 14:15:00,508.51,508.86,507.86,508.77,18092.0,484.5855,484.919,483.9661,484.8333,18092.0
2022-06-27 14:20:00,508.71,508.71,507.05,507.22,22044.0,484.7761,484.7761,483.1942,483.3562,22044.0
2022-06-27 14:25:00,507.28,507.32,506.49,506.6,14054.0,483.4134,483.4515,482.6605,482.7654,14054.0
2022-06-27 14:30:00,506.62,507.14,506.38,507.14,10147.0,482.7844,483.28,482.5557,483.28,10147.0
2022-06-27 14:35:00,507.17,507.28,506.51,506.95,9865.0,483.3086,483.4134,482.6796,483.0989,9865.0
2022-06-27 14:40:00,506.84,506.95,506.31,506.54,10494.0,482.9941,483.0989,482.489,482.7082,10494.0
2022-06-27 14:45:00,506.39,507.42,506.0,507.14,14897.0,482.5653,483.5468,482.1936,483.28,14897.0
2022-06-27 14:50:00,506.86,507.19,506.43,506.64,9026.0,483.0131,483.3276,482.6034,482.8035,9026.0
2022-06-27 14:55:00,506.64,506.66,505.85,506.3,17854.0,482.8035,482.8225,482.0507,482.4795,17854.0
2022-06-27 15:00:00,506.38,506.44,505.17,505.65,37125.0,482.5557,482.6129,481.4027,481.8601,37125.0
2022-06-27 15:05:00,505.58,506.16,505.07,506.03,25327.0,481.7934,482.3461,481.3074,482.2222,25327.0
2022-06-27 15:10:00,506.03,506.66,505.95,506.2,18740.0,482.2222,482.8225,482.146,482.3842,18740.0
2022-06-27 15:15:00,506.19,506.82,505.86,506.42,13352.0,482.3747,482.975,482.0602,482.5938,13352.0
2022-06-27 15:20:00,506.32,506.41,505.8,505.93,17758.0,482.4985,482.5843,482.003,482.1269,17758.0
2022-06-27 15:25:00,506.0,506.23,505.68,505.91,28511.0,482.1936,482.4128,481.8887,482.1078,28511.0
2022-06-27 15:30:00,505.83,506.04,504.96,505.44,35657.0,482.0316,482.2317,481.2025,481.6599,35657.0
2022-06-27 15:35:00,505.48,505.88,504.91,505.24,34169.0,481.6981,482.0792,481.1549,481.4694,34169.0
2022-06-27 15:40:00,505.24,506.39,505.09,505.93,50079.0,481.4694,482.5653,481.3264,482.1269,50079.0
2022-06-27 15:45:00,505.88,506.36,505.38,505.85,42071.0,482.0792,482.5367,481.6028,482.0507,42071.0
2022-06-27 15:50:00,505.77,505.8,504.53,505.31,62354.0,481.9744,482.003,480.7928,481.5361,62354.0
2022-06-27 15:55:00,505.29,505.78,504.97,505.72,101585.0,481.517,481.984,481.2121,481.9268,101585.0
2022-06-28 09:30:00,512.08,515.39,510.85,515.31,126206.0,487.9875,491.1418,486.8154,491.0656,126206.0
2022-06-28 09:35:00,515.19,516.64,513.7,516.25,53135.0,490.9512,492.333,489.5313,491.9614,53135.0
2022-06-28 09:40:00,515.99,516.92,514.63,515.18,50458.0,491.7136,492.5998,490.4176,490.9417,50458.0
2022-06-28 09:45:00,515.17,515.7,514.64,515.44,45269.0,490.9322,491.4372,490.4271,491.1895,45269.0
2022-06-28 09:50:00,515.42,517.46,515.28,516.84,48063.0,491.1704,493.1144,491.037,492.5236,48063.0
2022-06-28 09:55:00,516.81,518.61,514.0,514.15,137671.0,492.495,494.2103,489.8172,489.9602,137671.0
2022-06-28 10:00:00,514.05,514.81,513.6,514.68,88458.0,489.8649,490.5891,489.436,490.4652,88458.0
2022-06-28 10:05:00,514.55,515.07,513.3,514.13,63085.0,490.3413,490.8369,489.1501,489.9411,63085.0
2022-06-28 10:10:00,514.31,515.76,513.89,514.98,52938.0,490.1126,491.4944,489.7124,490.7511,52938.0
2022-06-28 10:15:00,514.95,515.26,514.41,514.76,34829.0,490.7225,491.0179,490.2079,490.5415,34829.0
2022-06-28 10:20:00,514.82,515.27,514.57,514.84,100518.0,490.5986,491.0275,490.3604,490.6177,100518.0
2022-06-28 10:25:00,514.78,515.08,513.51,513.84,39738.0,490.5605,490.8464,489.3503,489.6647,39738.0
2022-06-28 10:30:00,514.12,514.67,513.72,514.51,93434.0,489.9316,490.4557,489.5504,490.3032,93434.0
2022-06-28 10:35:00,514.51,514.68,512.81,513.15,39048.0,490.3032,490.4652,488.6832,489.0072,39048.0
2022-06-28 10:40:00,513.1,513.69,512.81,513.55,24581.0,488.9596,489.5218,488.6832,489.3884,24581.0
2022-06-28 10:45:00,513.4,513.57,512.75,513.24,25144.0,489.2454,489.4074,488.626,489.093,25144.0
2022-06-28 10:50:00,513.26,513.82,512.93,513.71,62543.0,489.112,489.6457,488.7976,489.5409,62543.0
2022-06-28 10:55:00,513.72,514.55,513.59,514.16,14897.0,489.5504,490.3413,489.4265,489.9697,14897.0
2022-06-28 11:00:00,514.25,514.28,513.87,514.25,53973.0,490.0555,490.084,489.6933,490.0555,53973.0
2022-06-28 11:05:00,514.25,514.6,514.23,514.36,14970.0,490.0555,490.389,490.0364,490.1603,14970.0
2022-06-28 11:10:00,514.42,515.68,514.36,515.38,22901.0,490.2175,491.4182,490.1603,491.1323,22901.0
2022-06-28 11:15:00,515.36,515.38,514.18,514.31,23400.0,491.1132,491.1323,489.9887,490.1126,23400.0
2022-06-28 11:20:00,514.21,514.42,513.72,514.18,17578.0,490.0173,490.2175,489.5504,489.9887,17578.0
2022-06-28 11:25:00,514.25,514.25,512.81,512.9,62359.0,490.0555,490.0555,488.6832,488.769,62359.0
2022-06-28 11:30:00,512.88,514.34,512.65,514.25,23447.0,488.7499,490.1412,488.5307,490.0555,23447.0
2022-06-28 11:35:00,514.19,514.36,512.79,513.11,12795.0,489.9983,490.1603,488.6641,488.9691,12795.0
2022-06-28 11:40:00,513.08,513.51,512.7,513.14,29980.0,488.9405,489.3503,488.5784,488.9977,29980.0
2022-06-28 11:45:00,513.31,513.63,512.68,513.35,32863.0,489.1597,489.4646,488.5593,489.1978,32863.0
2022-06-28 11:50:00,513.35,513.72,512.77,513.52,33406.0,489.1978,489.5504,488.6451,489.3598,33406.0
2022-06-28 11:55:00,513.43,513.61,512.69,512.73,18206.0,489.274,489.4456,488.5688,488.607,18206.0
2022-06-28 12:00:00,512.85,513.01,511.32,511.83,31347.0,488.7213,488.8738,487.2633,487.7493,31347.0
2022-06-28 12:05:00,511.86,512.06,510.42,512.06,41276.0,487.7779,487.9685,486.4056,487.9685,41276.0
2022-06-28 12:10:00,511.87,512.18,511.07,511.07,27520.0,487.7874,488.0828,487.0251,487.0251,27520.0
2022-06-28 12:15:00,510.88,510.88,509.64,509.88,22316.0,486.844,486.844,485.6623,485.8911,22316.0
2022-06-28 12:20:00,509.88,510.23,508.84,509.23,21230.0,485.8911,486.2246,484.9,485.2716,21230.0
2022-06-28 12:25:00,509.23,509.23,507.69,507.69,29937.0,485.2716,485.2716,483.8041,483.8041,29937.0
2022-06-28 12:30:00,507.62,507.62,505.85,507.23,25481.0,483.7374,483.7374,482.0507,483.3657,25481.0
2022-06-28 12:35:00,507.1,507.88,507.1,507.66,14641.0,483.2418,483.9851,483.2418,483.7755,14641.0
2022-06-28 12:40:00,507.69,509.73,507.68,509.54,42402.0,483.8041,485.7481,483.7946,485.567,42402.0
2022-06-28 12:45:00,509.54,510.62,509.35,509.48,32844.0,485.567,486.5962,485.386,485.5099,32844.0
2022-06-28 12:50:00,509.4,509.93,508.62,508.62,17210.0,485.4336,485.9387,484.6903,484.6903,17210.0
2022-06-28 12:55:00,508.74,508.74,507.26,508.04,20505.0,484.8047,484.8047,483.3943,484.1376,20505.0
2022-06-28 13:00:00,508.04,509.5,507.84,509.03,29932.0,484.1376,485.5289,483.947,485.081,29932.0
2022-06-28 13:05:00,508.95,509.04,506.96,506.96,20988.0,485.0048,485.0906,483.1084,483.1084,20988.0
2022-06-28 13:10:00,507.09,507.26,506.49,506.78,17768.0,483.2323,483.3943,482.6605,482.9369,17768.0
2022-06-28 13:15:00,506.63,507.0,506.38,506.88,25824.0,482.794,483.1466,482.5557,483.0322,25824.0
2022-06-28 13:20:00,506.91,507.39,506.46,507.37,10388.0,483.0608,483.5182,482.632,483.4991,10388.0
2022-06-28 13:25:00,507.31,507.37,506.68,507.37,14330.0,483.442,483.4991,482.8416,483.4991,14330.0
2022-06-28 13:30:00,507.24,507.73,507.24,507.5,17331.0,483.3753,483.8422,483.3753,483.623,17331.0
2022-06-28 13:35:00,507.48,507.51,506.39,506.48,26160.0,483.604,483.6326,482.5653,482.651,26160.0
2022-06-28 13:40:00,506.35,507.14,506.35,507.08,23861.0,482.5271,483.28,482.5271,483.2228,23861.0
2022-06-28 13:45:00,507.06,507.12,506.7,506.93,15062.0,483.2037,483.2609,482.8607,483.0798,15062.0
2022-06-28 13:50:00,506.92,507.37,506.45,506.45,19575.0,483.0703,483.4991,482.6224,482.6224,19575.0
2022-06-28 13:55:00,506.45,507.84,506.26,507.71,20985.0,482.6224,483.947,482.4414,483.8231,20985.0
2022-06-28 14:00:00,507.64,508.51,507.62,507.73,18184.0,483.7564,484.5855,483.7374,483.8422,18184.0
2022-06-28 14:05:00,507.75,507.77,507.09,507.19,10628.0,483.8613,483.8803,483.2323,483.3276,10628.0
2022-06-28 14:10:00,507.14,507.41,506.67,506.92,14699.0,483.28,483.5373,482.8321,483.0703,14699.0
2022-06-28 14:15:00,506.96,507.12,506.53,506.59,11581.0,483.1084,483.2609,482.6987,482.7558,11581.0
2022-06-28 14:20:00,506.49,507.37,505.99,506.53,42836.0,482.6605,483.4991,482.1841,482.6987,42836.0
2022-06-28 14:25:00,506.59,506.8,506.35,506.5,14729.0,482.7558,482.956,482.5271,482.6701,14729.0
2022-06-28 14:30:00,506.41,506.41,505.56,505.73,15025.0,482.5843,482.5843,481.7743,481.9363,15025.0
2022-06-28 14:35:00,505.69,505.69,505.18,505.19,14078.0,481.8982,481.8982,481.4122,481.4217,14078.0
2022-06-28 14:40:00,505.19,506.2,505.08,506.2,12492.0,481.4217,482.3842,481.3169,482.3842,12492.0
2022-06-28 14:45:00,506.25,507.41,505.91,506.42,21046.0,482.4318,483.5373,482.1078,482.5938,21046.0
2022-06-28 14:50:00,506.49,506.49,505.96,506.32,10286.0,482.6605,482.6605,482.1555,482.4985,10286.0
2022-06-28 14:55:00,506.48,506.53,506.03,506.34,17520.0,482.651,482.6987,482.2222,482.5176,17520.0
2022-06-28 15:00:00,506.34,506.92,506.01,506.15,17349.0,482.5176,483.0703,482.2031,482.3365,17349.0
2022-06-28 15:05:00,506.08,507.14,506.08,506.98,23852.0,482.2698,483.28,482.2698,483.1275,23852.0
2022-06-28 15:10:00,507.08,507.38,506.83,507.35,18691.0,483.2228,483.5087,482.9846,483.4801,18691.0
2022-06-28 15:15:00,507.34,507.75,507.1,507.47,15967.0,483.4706,483.8613,483.2418,483.5944,15967.0
2022-06-28 15:20:00,507.46,508.36,507.13,508.32,20588.0,483.5849,484.4426,483.2704,484.4044,20588.0
2022-06-28 15:25:00,508.32,508.75,508.05,508.44,32051.0,484.4044,484.8142,484.1472,484.5188,32051.0
2022-06-28 15:30:00,508.39,508.53,507.22,507.34,26464.0,484.4712,484.6046,483.3562,483.4706,26464.0
2022-06-28 15:35:00,507.33,508.56,507.03,508.47,52074.0,483.461,484.6332,483.1751,484.5474,52074.0
2022-06-28 15:40:00,508.61,508.67,507.87,508.12,54659.0,484.6808,484.738,483.9756,484.2139,54659.0
2022-06-28 15:45:00,508.03,508.39,507.56,508.31,61236.0,484.1281,484.4712,483.6802,484.3949,61236.0
2022-06-28 15:50:00,508.31,509.42,507.87,509.25,80873.0,484.3949,485.4527,483.9756,485.2907,80873.0
2022-06-28 15:55:00,509.31,509.45,508.34,508.47,109957.0,485.3479,485.4813,484.4235,484.5474,109957.0
2022-06-29 09:30:00,508.85,509.59,506.01,508.59,85059.0,484.9095,485.6147,482.2031,484.6617,85059.0
2022-06-29 09:35:00,508.48,509.62,507.71,509.15,28963.0,484.5569,485.6433,483.8231,485.1954,28963.0
2022-06-29 09:40:00,509.14,509.53,507.81,509.53,14293.0,485.1859,485.5575,483.9184,485.5575,14293.0
2022-06-29 09:45:00,509.3,510.77,508.75,509.57,18360.0,485.3383,486.7392,484.8142,485.5956,18360.0
2022-06-29 09:50:00,509.54,511.14,509.52,510.06,27300.0,485.567,487.0918,485.548,486.0626,27300.0
2022-06-29 09:55:00,509.98,512.21,509.13,511.98,30211.0,485.9863,488.1114,485.1763,487.8923,30211.0
2022-06-29 10:00:00,511.79,512.94,510.94,512.38,31299.0,487.7112,488.8071,486.9012,488.2734,31299.0
2022-06-29 10:05:00,512.51,513.78,512.28,513.75,17200.0,488.3973,489.6076,488.1781,489.579,17200.0
2022-06-29 10:10:00,513.86,513.89,513.09,513.82,35708.0,489.6838,489.7124,488.95,489.6457,35708.0
2022-06-29 10:15:00,513.84,514.0,512.37,513.21,44645.0,489.6647,489.8172,488.2639,489.0644,44645.0
2022-06-29 10:20:00,513.42,513.42,512.35,512.45,40737.0,489.2645,489.2645,488.2448,488.3401,40737.0
2022-06-29 10:25:00,512.46,514.01,512.3,514.01,12682.0,488.3497,489.8267,488.1972,489.8267,12682.0
2022-06-29 10:30:00,513.97,514.31,513.4,514.2,9378.0,489.7886,490.1126,489.2454,490.0078,9378.0
2022-06-29 10:35:00,513.98,513.98,512.83,513.76,10243.0,489.7982,489.7982,488.7023,489.5885,10243.0
2022-06-29 10:40:00,513.96,514.82,513.75,514.36,16466.0,489.7791,490.5986,489.579,490.1603,16466.0
2022-06-29 10:45:00,514.27,515.52,514.27,515.41,28179.0,490.0745,491.2657,490.0745,491.1609,28179.0
2022-06-29 10:50:00,515.53,516.17,514.9,515.07,16123.0,491.2752,491.8851,490.6749,490.8369,16123.0
2022-06-29 10:55:00,515.16,515.81,514.84,515.02,23413.0,490.9226,491.5421,490.6177,490.7892,23413.0
2022-06-29 11:00:00,515.11,515.66,515.04,515.61,22095.0,490.875,491.3991,490.8083,491.3515,22095.0
2022-06-29 11:05:00,515.64,515.84,513.46,513.59,34353.0,491.3801,491.5706,489.3026,489.4265,34353.0
2022-06-29 11:10:00,513.52,513.73,511.83,512.24,18334.0,489.3598,489.5599,487.7493,488.14,18334.0
2022-06-29 11:15:00,512.22,512.51,511.91,512.21,33581.0,488.121,488.3973,487.8255,488.1114,33581.0
2022-06-29 11:20:00,512.19,512.37,511.88,512.17,17096.0,488.0924,488.2639,487.797,488.0733,17096.0
2022-06-29 11:25:00,512.25,513.28,512.25,512.99,24461.0,488.1495,489.1311,488.1495,488.8547,24461.0
2022-06-29 11:30:00,513.02,513.24,512.9,513.06,16619.0,488.8833,489.093,488.769,488.9214,16619.0
2022-06-29 11:35:00,513.11,513.45,512.99,513.3,12829.0,488.9691,489.2931,488.8547,489.1501,12829.0
2022-06-29 11:40:00,513.31,513.82,513.08,513.35,36986.0,489.1597,489.6457,488.9405,489.1978,36986.0
2022-06-29 11:45:00,513.28,513.65,512.84,513.54,21765.0,489.1311,489.4837,488.7118,489.3789,21765.0
2022-06-29 11:50:00,513.52,514.49,513.52,514.43,24649.0,489.3598,490.2842,489.3598,490.227,24649.0
2022-06-29 11:55:00,514.44,514.63,513.8,514.42,22478.0,490.2365,490.4176,489.6266,490.2175,22478.0
2022-06-29 12:00:00,514.37,515.03,514.31,514.98,8951.0,490.1698,490.7988,490.1126,490.7511,8951.0
2022-06-29 12:05:00,515.0,515.25,514.63,514.99,19461.0,490.7702,491.0084,490.4176,490.7606,19461.0
2022-06-29 12:10:00,514.96,515.11,514.13,514.57,16070.0,490.732,490.875,489.9411,490.3604,16070.0
2022-06-29 12:15:00,514.56,514.8,513.66,514.21,9745.0,490.3509,490.5796,489.4932,490.0173,9745.0
2022-06-29 12:20:00,514.22,514.54,514.0,514.0,15288.0,490.0269,490.3318,489.8172,489.8172,15288.0
2022-06-29 12:25:00,514.18,514.18,513.48,513.66,14406.0,489.9887,489.9887,489.3217,489.4932,14406.0
2022-06-29 12:30:00,513.8,514.25,513.6,513.96,9160.0,489.6266,490.0555,489.436,489.7791,9160.0
2022-06-29 12:35:00,513.96,515.1,513.95,514.84,13413.0,489.7791,490.8655,489.7696,490.6177,13413.0
2022-06-29 12:40:00,514.96,514.96,514.36,514.8,9524.0,490.732,490.732,490.1603,490.5796,9524.0
2022-06-29 12:45:00,514.8,515.96,514.8,515.25,26872.0,490.5796,491.685,490.5796,491.0084,26872.0
2022-06-29 12:50:00,515.14,515.8,515.06,515.34,11263.0,490.9036,491.5325,490.8273,491.0942,11263.0
2022-06-29 12:55:00,515.35,515.79,514.68,515.42,28558.0,491.1037,491.523,490.4652,491.1704,28558.0
2022-06-29 13:00:00,515.46,515.74,514.72,514.76,6714.0,491.2085,491.4754,490.5033,490.5415,6714.0
2022-06-29 13:05:00,514.77,515.21,514.53,515.21,11729.0,490.551,490.9703,490.3223,490.9703,11729.0
2022-06-29 13:10:00,515.4,515.42,514.04,514.05,19436.0,491.1513,491.1704,489.8553,489.8649,19436.0
2022-06-29 13:15:00,513.98,514.26,513.75,514.17,12567.0,489.7982,490.065,489.579,489.9792,12567.0
2022-06-29 13:20:00,514.3,514.3,513.37,513.43,14192.0,490.1031,490.1031,489.2169,489.274,14192.0
2022-06-29 13:25:00,513.31,514.08,513.05,514.02,20960.0,489.1597,489.8935,488.9119,489.8363,20960.0
2022-06-29 13:30:00,514.07,514.36,513.84,514.16,11432.0,489.8839,490.1603,489.6647,489.9697,11432.0
2022-06-29 13:35:00,514.51,515.22,514.43,515.17,7883.0,490.3032,490.9798,490.227,490.9322,7883.0
2022-06-29 13:40:00,515.17,515.84,515.09,515.84,14551.0,490.9322,491.5706,490.8559,491.5706,14551.0
2022-06-29 13:45:00,515.82,515.99,515.19,515.98,14994.0,491.5516,491.7136,490.9512,491.7041,14994.0
2022-06-29 13:50:00,515.98,516.86,515.89,516.52,25543.0,491.7041,492.5427,491.6183,492.2187,25543.0
2022-06-29 13:55:00,516.61,517.24,516.45,517.11,10358.0,492.3044,492.9048,492.1519,492.7809,10358.0
2022-06-29 14:00:00,516.94,517.64,516.86,517.52,14130.0,492.6189,493.286,492.5427,493.1716,14130.0
2022-06-29 14:05:00,517.63,517.85,517.17,517.57,15937.0,493.2764,493.4861,492.8381,493.2193,15937.0
2022-06-29 14:10:00,517.71,518.47,517.55,518.28,38243.0,493.3527,494.0769,493.2002,493.8958,38243.0
2022-06-29 14:15:00,518.28,518.7,517.72,517.72,38816.0,493.8958,494.2961,493.3622,493.3622,38816.0
2022-06-29 14:20:00,517.64,517.65,516.0,516.11,22601.0,493.286,493.2955,491.7231,491.8279,22601.0
2022-06-29 14:25:00,516.12,518.3,515.89,518.08,96910.0,491.8375,493.9149,491.6183,493.7053,96910.0
2022-06-29 14:30:00,518.11,518.15,517.12,517.26,12552.0,493.7338,493.772,492.7904,492.9238,12552.0
2022-06-29 14:35:00,517.21,517.21,516.0,516.07,11462.0,492.8762,492.8762,491.7231,491.7898,11462.0
2022-06-29 14:40:00,516.01,516.66,515.66,515.78,46651.0,491.7326,492.3521,491.3991,491.5135,46651.0
2022-06-29 14:45:00,515.52,515.71,514.87,514.94,25757.0,491.2657,491.4468,490.6463,490.713,25757.0
2022-06-29 14:50:00,514.8,515.17,514.57,514.88,40097.0,490.5796,490.9322,490.3604,490.6558,40097.0
2022-06-29 14:55:00,514.97,515.07,514.17,514.32,27950.0,490.7416,490.8369,489.9792,490.1222,27950.0
2022-06-29 15:00:00,514.4,515.01,514.3,514.94,30479.0,490.1984,490.7797,490.1031,490.713,30479.0
2022-06-29 15:05:00,515.02,515.83,514.8,515.82,17904.0,490.7892,491.5611,490.5796,491.5516,17904.0
2022-06-29 15:10:00,515.79,515.79,515.14,515.18,23067.0,491.523,491.523,490.9036,490.9417,23067.0
2022-06-29 15:15:00,515.18,516.25,515.14,515.75,47734.0,490.9417,491.9614,490.9036,491.4849,47734.0
2022-06-29 15:20:00,515.75,515.99,515.37,515.42,17156.0,491.4849,491.7136,491.1228,491.1704,17156.0
2022-06-29 15:25:00,515.47,515.6,515.18,515.5,102987.0,491.2181,491.3419,490.9417,491.2466,102987.0
2022-06-29 15:30:00,515.43,515.45,514.05,514.06,29255.0,491.1799,491.199,489.8649,489.8744,29255.0
2022-06-29 15:35:00,514.1,515.29,513.85,514.18,59366.0,489.9125,491.0465,489.6743,489.9887,59366.0
2022-06-29 15:40:00,514.22,514.31,513.64,513.99,27318.0,490.0269,490.1126,489.4742,489.8077,27318.0
2022-06-29 15:45:00,514.12,514.46,513.63,514.07,27791.0,489.9316,490.2556,489.4646,489.8839,27791.0
2022-06-29 15:50:00,514.25,515.37,514.1,515.19,48995.0,490.0555,491.1228,489.9125,490.9512,48995.0
2022-06-29 15:55:00,515.19,516.59,515.19,515.55,170853.0,490.9512,492.2854,490.9512,491.2943,170853.0
2022-06-30 09:30:00,513.55,515.61,511.31,511.93,126498.0,489.3884,491.3515,487.2538,487.8446,126498.0
2022-06-30 09:35:00,511.69,512.25,509.72,509.72,56940.0,487.6159,488.1495,485.7386,485.7386,56940.0
2022-06-30 09:40:00,509.77,512.18,509.74,511.45,26900.0,485.7862,488.0828,485.7576,487.3872,26900.0
2022-06-30 09:45:00,511.65,513.93,511.23,513.32,24059.0,487.5778,489.7505,487.1775,489.1692,24059.0
2022-06-30 09:50:00,513.1,513.9,512.85,513.53,14671.0,488.9596,489.7219,488.7213,489.3693,14671.0
2022-06-30 09:55:00,513.38,513.6,511.95,512.92,19092.0,489.2264,489.436,487.8637,488.788,19092.0
2022-06-30 10:00:00,512.94,513.1,510.44,511.43,16566.0,488.8071,488.9596,486.4247,487.3681,16566.0
2022-06-30 10:05:00,511.34,513.61,511.34,513.45,35471.0,487.2824,489.4456,487.2824,489.2931,35471.0
2022-06-30 10:10:00,513.78,513.8,512.11,512.58,13383.0,489.6076,489.6266,488.0161,488.464,13383.0
2022-06-30 10:15:00,512.04,512.43,510.95,511.09,9100.0,487.9494,488.3211,486.9107,487.0441,9100.0
2022-06-30 10:20:00,511.23,511.31,510.32,510.83,12856.0,487.1775,487.2538,486.3104,486.7964,12856.0
2022-06-30 10:25:00,511.09,512.23,510.99,512.13,23300.0,487.0441,488.1305,486.9488,488.0352,23300.0
2022-06-30 10:30:00,512.12,513.1,511.63,512.95,25476.0,488.0257,488.9596,487.5587,488.8166,25476.0
2022-06-30 10:35:00,513.06,513.78,512.89,513.17,13570.0,488.9214,489.6076,488.7594,489.0263,13570.0
2022-06-30 10:40:00,512.97,513.17,512.57,512.99,9458.0,488.8357,489.0263,488.4545,488.8547,9458.0
2022-06-30 10:45:00,513.05,513.15,512.55,512.83,15720.0,488.9119,489.0072,488.4354,488.7023,15720.0
2022-06-30 10:50:00,512.8,513.35,512.48,513.35,23163.0,488.6737,489.1978,488.3687,489.1978,23163.0
2022-06-30 10:55:00,513.28,513.52,511.99,513.26,19103.0,489.1311,489.3598,487.9018,489.112,19103.0
2022-06-30 11:00:00,513.24,513.28,511.91,512.34,12753.0,489.093,489.1311,487.8255,488.2353,12753.0
2022-06-30 11:05:00,512.44,512.81,511.34,511.75,14126.0,488.3306,488.6832,487.2824,487.6731,14126.0
2022-06-30 11:10:00,511.84,512.26,511.21,511.74,14313.0,487.7588,488.1591,487.1585,487.6635,14313.0
2022-06-30 11:15:00,511.74,512.39,511.26,511.26,11775.0,487.6635,488.283,487.2061,487.2061,11775.0
2022-06-30 11:20:00,511.16,511.51,510.25,511.51,20488.0,487.1108,487.4444,486.2436,487.4444,20488.0
2022-06-30 11:25:00,511.38,512.59,511.25,511.65,15863.0,487.3205,488.4736,487.1966,487.5778,15863.0
2022-06-30 11:30:00,511.77,512.0,511.28,511.69,13573.0,487.6921,487.9113,487.2252,487.6159,13573.0
2022-06-30 11:35:00,511.37,512.38,511.22,512.27,11025.0,487.311,488.2734,487.168,488.1686,11025.0
2022-06-30 11:40:00,512.21,512.9,511.91,512.79,7898.0,488.1114,488.769,487.8255,488.6641,7898.0
2022-06-30 11:45:00,512.87,513.3,512.58,512.76,13033.0,488.7404,489.1501,488.464,488.6356,13033.0
2022-06-30 11:50:00,512.6,513.26,512.3,513.26,5611.0,488.4831,489.112,488.1972,489.112,5611.0
2022-06-30 11:55:00,513.3,513.64,512.9,513.54,6189.0,489.1501,489.4742,488.769,489.3789,6189.0
2022-06-30 12:00:00,513.61,513.94,513.4,513.5,5750.0,489.4456,489.76,489.2454,489.3407,5750.0
2022-06-30 12:05:00,513.5,514.32,513.36,513.96,8163.0,489.3407,490.1222,489.2073,489.7791,8163.0
2022-06-30 12:10:00,514.11,514.16,513.42,514.16,9298.0,489.922,489.9697,489.2645,489.9697,9298.0
2022-06-30 12:15:00,514.07,514.26,513.68,514.26,19711.0,489.8839,490.065,489.5123,490.065,19711.0
2022-06-30 12:20:00,514.12,515.1,514.05,515.06,9275.0,489.9316,490.8655,489.8649,490.8273,9275.0
2022-06-30 12:25:00,515.22,515.57,514.98,515.34,7648.0,490.9798,491.3133,490.7511,491.0942,7648.0
2022-06-30 12:30:00,515.42,515.72,515.05,515.7,20558.0,491.1704,491.4563,490.8178,491.4372,20558.0
2022-06-30 12:35:00,515.5,516.19,515.4,515.85,11493.0,491.2466,491.9042,491.1513,491.5802,11493.0
2022-06-30 12:40:00,515.92,515.92,515.09,515.51,8034.0,491.6469,491.6469,490.8559,491.2562,8034.0
2022-06-30 12:45:00,515.58,516.02,515.39,515.39,8190.0,491.3229,491.7422,491.1418,491.1418,8190.0
2022-06-30 12:50:00,515.51,515.87,515.23,515.65,2931.0,491.2562,491.5992,490.9893,491.3896,2931.0
2022-06-30 12:55:00,515.89,516.0,515.37,515.74,7156.0,491.6183,491.7231,491.1228,491.4754,7156.0
2022-06-30 13:00:00,515.79,516.18,515.57,516.01,9703.0,491.523,491.8946,491.3133,491.7326,9703.0
2022-06-30 13:05:00,515.98,515.98,515.2,515.2,12088.0,491.7041,491.7041,490.9608,490.9608,12088.0
2022-06-30 13:10:00,514.93,514.93,513.35,513.37,5213.0,490.7035,490.7035,489.1978,489.2169,5213.0
2022-06-30 13:15:00,513.35,513.76,513.28,513.73,4783.0,489.1978,489.5885,489.1311,489.5599,4783.0
2022-06-30 13:20:00,513.76,513.98,513.39,513.64,10146.0,489.5885,489.7982,489.2359,489.4742,10146.0
2022-06-30 13:25:00,513.56,514.06,513.56,513.95,12744.0,489.3979,489.8744,489.3979,489.7696,12744.0
2022-06-30 13:30:00,513.97,514.46,513.62,513.65,22754.0,489.7886,490.2556,489.4551,489.4837,22754.0
2022-06-30 13:35:00,513.64,513.68,513.11,513.12,16266.0,489.4742,489.5123,488.9691,488.9786,16266.0
2022-06-30 13:40:00,513.33,513.54,512.24,512.25,25061.0,489.1787,489.3789,488.14,488.1495,25061.0
2022-06-30 13:45:00,512.25,513.98,512.24,513.93,9978.0,488.1495,489.7982,488.14,489.7505,9978.0
2022-06-30 13:50:00,513.81,515.18,513.81,514.8,9420.0,489.6362,490.9417,489.6362,490.5796,9420.0
2022-06-30 13:55:00,514.72,515.29,514.64,515.26,11422.0,490.5033,491.0465,490.4271,491.0179,11422.0
2022-06-30 14:00:00,515.35,515.54,514.72,515.52,8278.0,491.1037,491.2848,490.5033,491.2657,8278.0
2022-06-30 14:05:00,515.53,515.83,514.9,515.04,9498.0,491.2752,491.5611,490.6749,490.8083,9498.0
2022-06-30 14:10:00,515.12,515.55,514.96,515.11,11189.0,490.8845,491.2943,490.732,490.875,11189.0
2022-06-30 14:15:00,515.0,515.48,514.91,515.21,8406.0,490.7702,491.2276,490.6844,490.9703,8406.0
2022-06-30 14:20:00,515.19,515.96,515.04,515.04,18560.0,490.9512,491.685,490.8083,490.8083,18560.0
2022-06-30 14:25:00,515.0,515.74,514.5,515.45,12300.0,490.7702,491.4754,490.2937,491.199,12300.0
2022-06-30 14:30:00,515.39,516.2,515.39,515.94,18511.0,491.1418,491.9137,491.1418,491.6659,18511.0
2022-06-30 14:35:00,515.98,516.32,515.68,515.98,12031.0,491.7041,492.0281,491.4182,491.7041,12031.0
2022-06-30 14:40:00,516.08,516.08,514.06,514.06,7554.0,491.7994,491.7994,489.8744,489.8744,7554.0
2022-06-30 14:45:00,514.08,514.63,513.7,513.71,14946.0,489.8935,490.4176,489.5313,489.5409,14946.0
2022-06-30 14:50:00,513.91,514.03,513.14,513.74,8261.0,489.7314,489.8458,488.9977,489.5694,8261.0
2022-06-30 14:55:00,513.69,514.21,513.53,513.96,8907.0,489.5218,490.0173,489.3693,489.7791,8907.0
2022-06-30 15:00:00,513.82,514.34,513.74,514.13,11683.0,489.6457,490.1412,489.5694,489.9411,11683.0
2022-06-30 15:05:00,514.07,514.09,512.47,512.47,15317.0,489.8839,489.903,488.3592,488.3592,15317.0
2022-06-30 15:10:00,512.49,513.26,512.3,512.59,31755.0,488.3783,489.112,488.1972,488.4736,31755.0
2022-06-30 15:15:00,512.48,513.0,511.94,512.02,26321.0,488.3687,488.8643,487.8541,487.9304,26321.0
2022-06-30 15:20:00,512.1,512.68,511.79,512.68,22244.0,488.0066,488.5593,487.7112,488.5593,22244.0
2022-06-30 15:25:00,512.67,514.16,512.45,514.15,20398.0,488.5498,489.9697,488.3401,489.9602,20398.0
2022-06-30 15:30:00,514.09,515.3,513.75,515.17,16524.0,489.903,491.0561,489.579,490.9322,16524.0
2022-06-30 15:35:00,515.19,515.27,514.31,514.38,22993.0,490.9512,491.0275,490.1126,490.1793,22993.0
2022-06-30 15:40:00,514.33,514.48,512.6,513.3,25034.0,490.1317,490.2746,488.4831,489.1501,25034.0
2022-06-30 15:45:00,513.15,515.6,513.12,515.14,33977.0,489.0072,491.3419,488.9786,490.9036,33977.0
2022-06-30 15:50:00,514.96,515.48,513.22,513.5,48205.0,490.732,491.2276,489.0739,489.3407,48205.0
2022-06-30 15:55:00,513.39,515.78,513.18,515.21,173044.0,489.2359,491.5135,489.0358,490.9703,173044.0
2022-07-01 09:30:00,512.32,512.32,509.1,510.23,76976.0,488.2163,488.2163,485.1478,486.2246,76976.0
2022-07-01 09:35:00,510.24,510.24,507.82,508.65,13506.0,486.2341,486.2341,483.928,484.7189,13506.0
2022-07-01 09:40:00,508.5,511.38,508.11,509.57,16705.0,484.576,487.3205,484.2043,485.5956,16705.0
2022-07-01 09:45:00,509.38,509.38,507.75,508.21,18633.0,485.4146,485.4146,483.8613,484.2996,18633.0
2022-07-01 09:50:00,507.9,508.56,505.99,505.99,18512.0,484.0042,484.6332,482.1841,482.1841,18512.0
2022-07-01 09:55:00,505.85,507.54,505.53,506.15,18682.0,482.0507,483.6611,481.7457,482.3365,18682.0
2022-07-01 10:00:00,506.62,507.62,506.13,507.03,17282.0,482.7844,483.7374,482.3175,483.1751,17282.0
2022-07-01 10:05:00,507.05,507.58,506.0,507.35,8641.0,483.1942,483.6993,482.1936,483.4801,8641.0
2022-07-01 10:10:00,507.45,507.78,504.16,504.26,17129.0,483.5754,483.8899,480.4402,480.5355,17129.0
2022-07-01 10:15:00,503.98,505.5,503.92,505.0,16593.0,480.2686,481.7171,480.2115,481.2406,16593.0
2022-07-01 10:20:00,504.81,504.86,503.69,504.29,14575.0,481.0596,481.1072,479.9923,480.5641,14575.0
2022-07-01 10:25:00,504.24,504.26,503.31,503.31,8742.0,480.5164,480.5355,479.6302,479.6302,8742.0
2022-07-01 10:30:00,503.04,503.07,502.31,502.99,13402.0,479.3729,479.4015,478.6772,479.3252,13402.0
2022-07-01 10:35:00,503.11,503.46,502.5,502.77,16825.0,479.4396,479.7731,478.8583,479.1156,16825.0
2022-07-01 10:40:00,502.75,504.34,502.57,503.64,12684.0,479.0965,480.6117,478.925,479.9446,12684.0
2022-07-01 10:45:00,503.59,504.63,503.38,503.9,17864.0,479.897,480.8881,479.6969,480.1924,17864.0
2022-07-01 10:50:00,504.01,504.55,503.45,504.51,7330.0,480.2972,480.8118,479.7636,480.7737,7330.0
2022-07-01 10:55:00,504.36,505.26,504.32,504.99,13740.0,480.6308,481.4884,480.5926,481.2311,13740.0
2022-07-01 11:00:00,504.84,505.04,504.16,504.31,5498.0,481.0882,481.2788,480.4402,480.5831,5498.0
2022-07-01 11:05:00,504.54,505.81,504.42,505.69,15856.0,480.8023,482.0125,480.6879,481.8982,15856.0
2022-07-01 11:10:00,505.68,506.03,505.24,505.94,14615.0,481.8887,482.2222,481.4694,482.1364,14615.0
2022-07-01 11:15:00,506.0,507.01,505.84,506.0,28882.0,482.1936,483.1561,482.0411,482.1936,28882.0
2022-07-01 11:20:00,506.25,506.51,505.12,505.16,18014.0,482.4318,482.6796,481.355,481.3931,18014.0
2022-07-01 11:25:00,505.27,505.36,504.68,504.81,12297.0,481.4979,481.5837,480.9357,481.0596,12297.0
2022-07-01 11:30:00,505.0,505.83,505.0,505.41,15967.0,481.2406,482.0316,481.2406,481.6314,15967.0
2022-07-01 11:35:00,505.44,506.22,505.14,506.22,14942.0,481.6599,482.4032,481.3741,482.4032,14942.0
2022-07-01 11:40:00,506.34,506.93,505.85,506.32,8870.0,482.5176,483.0798,482.0507,482.4985,8870.0
2022-07-01 11:45:00,505.98,506.75,505.98,506.49,3041.0,482.1745,482.9083,482.1745,482.6605,3041.0
2022-07-01 11:50:00,506.22,506.36,504.33,504.38,3725.0,482.4032,482.5367,480.6022,480.6498,3725.0
2022-07-01 11:55:00,504.36,505.02,503.87,504.42,14339.0,480.6308,481.2597,480.1638,480.6879,14339.0
2022-07-01 12:00:00,504.55,505.4,504.36,505.24,22853.0,480.8118,481.6218,480.6308,481.4694,22853.0
2022-07-01 12:05:00,505.35,506.05,505.35,505.72,10051.0,481.5742,482.2412,481.5742,481.9268,10051.0
2022-07-01 12:10:00,505.64,505.96,505.34,505.53,5332.0,481.8505,482.1555,481.5647,481.7457,5332.0
2022-07-01 12:15:00,505.54,506.43,505.43,506.39,9247.0,481.7552,482.6034,481.6504,482.5653,9247.0
2022-07-01 12:20:00,506.2,507.16,506.2,507.16,4431.0,482.3842,483.299,482.3842,483.299,4431.0
2022-07-01 12:25:00,507.11,507.15,506.49,506.83,5922.0,483.2514,483.2895,482.6605,482.9846,5922.0
2022-07-01 12:30:00,506.93,507.0,506.52,506.56,5202.0,483.0798,483.1466,482.6891,482.7273,5202.0
2022-07-01 12:35:00,506.67,506.69,506.02,506.02,3963.0,482.8321,482.8511,482.2127,482.2127,3963.0
2022-07-01 12:40:00,506.07,506.73,506.02,506.61,4130.0,482.2603,482.8893,482.2127,482.7749,4130.0
2022-07-01 12:45:00,506.51,506.85,506.26,506.67,8803.0,482.6796,483.0036,482.4414,482.8321,8803.0
2022-07-01 12:50:00,506.8,507.75,506.62,507.55,15920.0,482.956,483.8613,482.7844,483.6707,15920.0
2022-07-01 12:55:00,507.75,507.8,507.01,507.15,6189.0,483.8613,483.9089,483.1561,483.2895,6189.0
2022-07-01 13:00:00,507.31,507.6,506.59,507.01,6911.0,483.442,483.7183,482.7558,483.1561,6911.0
2022-07-01 13:05:00,506.93,507.39,506.88,507.39,4913.0,483.0798,483.5182,483.0322,483.5182,4913.0
2022-07-01 13:10:00,507.36,507.54,506.91,507.54,3772.0,483.4896,483.6611,483.0608,483.6611,3772.0
2022-07-01 13:15:00,507.55,507.83,506.79,507.34,7770.0,483.6707,483.9375,482.9464,483.4706,7770.0
2022-07-01 13:20:00,507.24,507.5,506.87,507.43,6207.0,483.3753,483.623,483.0227,483.5563,6207.0
2022-07-01 13:25:00,507.18,508.13,507.17,508.02,6941.0,483.3181,484.2234,483.3086,484.1186,6941.0
2022-07-01 13:30:00,508.06,509.07,507.95,508.91,12009.0,484.1567,485.1192,484.0519,484.9667,12009.0
2022-07-01 13:35:00,508.93,510.0,508.52,509.84,15446.0,484.9857,486.0054,484.595,485.8529,15446.0
2022-07-01 13:40:00,509.76,510.36,509.64,510.19,7467.0,485.7767,486.3485,485.6623,486.1865,7467.0
2022-07-01 13:45:00,510.09,510.85,509.97,510.82,9844.0,486.0912,486.8154,485.9768,486.7868,9844.0
2022-07-01 13:50:00,510.82,511.13,510.55,510.55,7067.0,486.7868,487.0822,486.5295,486.5295,7067.0
2022-07-01 13:55:00,510.61,511.25,510.61,511.13,5655.0,486.5867,487.1966,486.5867,487.0822,5655.0
2022-07-01 14:00:00,511.04,511.62,511.02,511.37,4506.0,486.9965,487.5492,486.9774,487.311,4506.0
2022-07-01 14:05:00,511.33,511.6,510.84,510.95,4756.0,487.2728,487.5301,486.8059,486.9107,4756.0
2022-07-01 14:10:00,510.93,511.73,510.65,511.73,8500.0,486.8917,487.654,486.6248,487.654,8500.0
2022-07-01 14:15:00,511.78,512.77,511.64,512.77,19899.0,487.7017,488.6451,487.5682,488.6451,19899.0
2022-07-01 14:20:00,512.77,514.02,512.71,514.02,24121.0,488.6451,489.8363,488.5879,489.8363,24121.0
2022-07-01 14:25:00,514.12,514.12,513.23,513.72,19275.0,489.9316,489.9316,489.0834,489.5504,19275.0
2022-07-01 14:30:00,513.77,514.34,513.77,514.33,5423.0,489.598,490.1412,489.598,490.1317,5423.0
2022-07-01 14:35:00,514.37,514.78,514.03,514.74,18581.0,490.1698,490.5605,489.8458,490.5224,18581.0
2022-07-01 14:40:00,514.56,514.79,514.26,514.31,25398.0,490.3509,490.57,490.065,490.1126,25398.0
2022-07-01 14:45:00,514.33,515.19,514.29,515.0,17924.0,490.1317,490.9512,490.0936,490.7702,17924.0
2022-07-01 14:50:00,514.92,515.23,514.15,514.2,3280.0,490.6939,490.9893,489.9602,490.0078,3280.0
2022-07-01 14:55:00,514.43,514.86,513.98,514.76,10604.0,490.227,490.6368,489.7982,490.5415,10604.0
2022-07-01 15:00:00,514.76,514.87,514.04,514.28,10401.0,490.5415,490.6463,489.8553,490.084,10401.0
2022-07-01 15:05:00,514.27,515.21,514.19,515.05,12639.0,490.0745,490.9703,489.9983,490.8178,12639.0
2022-07-01 15:10:00,515.07,516.07,514.86,515.92,13293.0,490.8369,491.7898,490.6368,491.6469,13293.0
2022-07-01 15:15:00,515.98,516.15,515.74,515.78,9162.0,491.7041,491.8661,491.4754,491.5135,9162.0
2022-07-01 15:20:00,515.88,516.16,515.3,516.15,7364.0,491.6088,491.8756,491.0561,491.8661,7364.0
2022-07-01 15:25:00,515.97,516.66,515.74,516.56,16087.0,491.6945,492.3521,491.4754,492.2568,16087.0
2022-07-01 15:30:00,516.61,517.22,516.6,516.86,15833.0,492.3044,492.8857,492.2949,492.5427,15833.0
2022-07-01 15:35:00,516.97,517.15,516.8,516.94,12858.0,492.6475,492.819,492.4855,492.6189,12858.0
2022-07-01 15:40:00,516.95,517.53,516.8,517.03,17841.0,492.6284,493.1811,492.4855,492.7047,17841.0
2022-07-01 15:45:00,517.02,517.38,516.67,516.9,18811.0,492.6951,493.0382,492.3616,492.5808,18811.0
2022-07-01 15:50:00,517.03,517.25,515.7,516.78,45167.0,492.7047,492.9143,491.4372,492.4664,45167.0
2022-07-01 15:55:00,516.92,517.53,516.29,517.4,117597.0,492.5998,493.1811,491.9995,493.0573,117597.0
2022-07-05 09:30:00,507.64,511.0,506.36,507.09,120418.0,483.7564,486.9584,482.5367,483.2323,120418.0
2022-07-05 09:35:00,507.24,508.93,506.5,508.0,16026.0,483.3753,484.9857,482.6701,484.0995,16026.0
2022-07-05 09:40:00,507.68,508.29,506.21,506.21,15442.0,483.7946,484.3759,482.3937,482.3937,15442.0
2022-07-05 09:45:00,506.09,506.89,505.61,506.14,11161.0,482.2794,483.0417,481.8219,482.327,11161.0
2022-07-05 09:50:00,505.98,505.98,504.22,504.65,13934.0,482.1745,482.1745,480.4973,480.9071,13934.0
2022-07-05 09:55:00,504.54,505.43,504.36,504.38,11425.0,480.8023,481.6504,480.6308,480.6498,11425.0
2022-07-05 10:00:00,504.57,504.61,503.31,503.89,29509.0,480.8309,480.869,479.6302,480.1829,29509.0
2022-07-05 10:05:00,503.6,504.89,503.6,504.89,9900.0,479.9065,481.1358,479.9065,481.1358,9900.0
2022-07-05 10:10:00,504.85,505.11,503.49,503.5,14884.0,481.0977,481.3455,479.8017,479.8112,14884.0
2022-07-05 10:15:00,503.7,503.7,500.31,500.56,38678.0,480.0018,480.0018,476.7713,477.0095,38678.0
2022-07-05 10:20:00,500.67,500.88,499.66,500.42,28652.0,477.1144,477.3145,476.1519,476.8761,28652.0
2022-07-05 10:25:00,500.18,500.77,499.35,500.23,14790.0,476.6474,477.2097,475.8565,476.6951,14790.0
2022-07-05 10:30:00,500.15,500.39,497.44,497.44,14246.0,476.6188,476.8475,474.0363,474.0363,14246.0
2022-07-05 10:35:00,497.44,498.67,497.07,497.52,19175.0,474.0363,475.2085,473.6837,474.1126,19175.0
2022-07-05 10:40:00,497.61,497.61,494.82,494.83,20506.0,474.1983,474.1983,471.5396,471.5491,20506.0
2022-07-05 10:45:00,494.75,495.5,493.98,495.34,22167.0,471.4729,472.1876,470.7391,472.0351,22167.0
2022-07-05 10:50:00,495.09,495.1,492.83,492.97,14608.0,471.7969,471.8064,469.6432,469.7766,14608.0
2022-07-05 10:55:00,492.96,493.86,492.63,493.03,24524.0,469.7671,470.6248,469.4526,469.8338,24524.0
2022-07-05 11:00:00,493.03,493.31,492.25,493.14,15887.0,469.8338,470.1006,469.0905,469.9386,15887.0
2022-07-05 11:05:00,492.83,494.17,492.72,493.68,9850.0,469.6432,470.9202,469.5384,470.4532,9850.0
2022-07-05 11:10:00,493.7,495.74,493.49,495.74,18057.0,470.4723,472.4163,470.2722,472.4163,18057.0
2022-07-05 11:15:00,495.77,496.85,495.71,496.81,24087.0,472.4449,473.4741,472.3877,473.436,24087.0
2022-07-05 11:20:00,496.81,496.86,494.67,494.91,14959.0,473.436,473.4836,471.3967,471.6254,14959.0
2022-07-05 11:25:00,494.73,495.75,494.46,495.65,9903.0,471.4538,472.4258,471.1965,472.3305,9903.0
2022-07-05 11:30:00,495.62,497.62,495.48,497.2,24945.0,472.302,474.2079,472.1685,473.8076,24945.0
2022-07-05 11:35:00,497.38,498.29,496.83,497.82,22990.0,473.9792,474.8463,473.455,474.3985,22990.0
2022-07-05 11:40:00,498.02,498.7,496.83,497.19,45861.0,474.589,475.2371,473.455,473.7981,45861.0
2022-07-05 11:45:00,497.2,497.28,496.57,496.81,11032.0,473.8076,473.8839,473.2073,473.436,11032.0
2022-07-05 11:50:00,496.92,497.13,495.6,497.03,26306.0,473.5408,473.7409,472.2829,473.6456,26306.0
2022-07-05 11:55:00,496.9,497.15,495.15,495.34,13170.0,473.5217,473.76,471.8541,472.0351,13170.0
2022-07-05 12:00:00,495.45,496.01,495.19,495.57,12228.0,472.14,472.6736,471.8922,472.2543,12228.0
2022-07-05 12:05:00,495.73,496.73,495.7,496.31,10212.0,472.4068,473.3597,472.3782,472.9595,10212.0
2022-07-05 12:10:00,496.19,496.7,495.54,495.68,15133.0,472.8451,473.3311,472.2257,472.3591,15133.0
2022-07-05 12:15:00,495.61,496.1,495.03,495.83,9039.0,472.2924,472.7594,471.7397,472.5021,9039.0
2022-07-05 12:20:00,495.77,496.81,495.3,496.71,15961.0,472.4449,473.436,471.997,473.3407,15961.0
2022-07-05 12:25:00,496.81,496.81,495.44,495.46,21671.0,473.436,473.436,472.1304,472.1495,21671.0
2022-07-05 12:30:00,495.55,495.86,495.35,495.35,25419.0,472.2353,472.5307,472.0447,472.0447,25419.0
2022-07-05 12:35:00,495.52,496.94,495.52,496.13,14164.0,472.2067,473.5599,472.2067,472.788,14164.0
2022-07-05 12:40:00,496.1,496.58,495.67,496.2,9178.0,472.7594,473.2168,472.3496,472.8547,9178.0
2022-07-05 12:45:00,496.1,496.16,495.29,495.51,9684.0,472.7594,472.8166,471.9875,472.1971,9684.0
2022-07-05 12:50:00,495.47,496.11,495.2,495.77,5665.0,472.159,472.7689,471.9017,472.4449,5665.0
2022-07-05 12:55:00,495.6,495.94,495.05,495.53,19346.0,472.2829,472.6069,471.7588,472.2162,19346.0
2022-07-05 13:00:00,495.51,495.8,495.33,495.48,31354.0,472.1971,472.4735,472.0256,472.1685,31354.0
2022-07-05 13:05:00,495.33,495.33,494.43,495.17,13211.0,472.0256,472.0256,471.1679,471.8731,13211.0
2022-07-05 13:10:00,495.28,495.38,494.5,494.61,9928.0,471.978,472.0733,471.2347,471.3395,9928.0
2022-07-05 13:15:00,494.66,495.19,494.31,495.08,18353.0,471.3871,471.8922,471.0536,471.7874,18353.0
2022-07-05 13:20:00,494.99,495.13,494.51,494.51,9852.0,471.7016,471.835,471.2442,471.2442,9852.0
2022-07-05 13:25:00,494.51,495.08,494.35,494.66,15091.0,471.2442,471.7874,471.0917,471.3871,15091.0
2022-07-05 13:30:00,494.53,494.53,493.04,494.07,16407.0,471.2632,471.2632,469.8433,470.8249,16407.0
2022-07-05 13:35:00,494.22,494.63,493.78,493.78,20149.0,470.9678,471.3585,470.5485,470.5485,20149.0
2022-07-05 13:40:00,493.98,494.17,493.6,493.81,12967.0,470.7391,470.9202,470.377,470.5771,12967.0
2022-07-05 13:45:00,493.83,494.17,493.25,493.95,9673.0,470.5962,470.9202,470.0435,470.7105,9673.0
2022-07-05 13:50:00,494.04,494.38,493.76,494.38,9729.0,470.7963,471.1203,470.5295,471.1203,9729.0
2022-07-05 13:55:00,494.36,495.32,494.19,495.13,7295.0,471.1012,472.0161,470.9392,471.835,7295.0
2022-07-05 14:00:00,495.18,496.83,495.1,496.56,9817.0,471.8827,473.455,471.8064,473.1977,9817.0
2022-07-05 14:05:00,496.72,497.16,496.42,496.75,6538.0,473.3502,473.7695,473.0643,473.3788,6538.0
2022-07-05 14:10:00,496.92,497.84,496.92,497.62,11717.0,473.5408,474.4175,473.5408,474.2079,11717.0
2022-07-05 14:15:00,497.53,498.26,497.02,498.2,14013.0,474.1221,474.8178,473.6361,474.7606,14013.0
2022-07-05 14:20:00,498.31,499.14,498.2,499.14,12744.0,474.8654,475.6564,474.7606,475.6564,12744.0
2022-07-05 14:25:00,499.1,500.34,499.04,500.0,12605.0,475.6182,476.7999,475.5611,476.4759,12605.0
2022-07-05 14:30:00,499.91,500.81,499.61,500.81,12571.0,476.3901,477.2478,476.1042,477.2478,12571.0
2022-07-05 14:35:00,500.57,501.65,500.38,501.62,7318.0,477.0191,478.0483,476.838,478.0197,7318.0
2022-07-05 14:40:00,501.59,501.7,501.11,501.17,14677.0,477.9911,478.0959,477.5337,477.5908,14677.0
2022-07-05 14:45:00,501.14,501.52,500.96,501.36,5734.0,477.5623,477.9244,477.3907,477.7719,5734.0
2022-07-05 14:50:00,501.47,501.64,501.19,501.19,6678.0,477.8767,478.0387,477.6099,477.6099,6678.0
2022-07-05 14:55:00,501.17,502.5,501.0,502.13,14048.0,477.5908,478.8583,477.4288,478.5057,14048.0
2022-07-05 15:00:00,502.23,502.38,501.53,501.81,9209.0,478.601,478.7439,477.9339,478.2007,9209.0
2022-07-05 15:05:00,501.81,504.18,501.79,504.18,14688.0,478.2007,480.4592,478.1817,480.4592,14688.0
2022-07-05 15:10:00,504.1,504.82,503.69,504.46,21814.0,480.383,481.0691,479.9923,480.7261,21814.0
2022-07-05 15:15:00,504.55,504.7,503.04,503.49,18270.0,480.8118,480.9548,479.3729,479.8017,18270.0
2022-07-05 15:20:00,503.58,504.49,503.43,504.36,13912.0,479.8875,480.7546,479.7445,480.6308,13912.0
2022-07-05 15:25:00,504.41,505.07,504.03,504.83,19526.0,480.6784,481.3074,480.3163,481.0786,19526.0
2022-07-05 15:30:00,504.84,505.09,504.09,504.8,22934.0,481.0882,481.3264,480.3735,481.0501,22934.0
2022-07-05 15:35:00,504.89,504.91,503.91,504.14,23691.0,481.1358,481.1549,480.2019,480.4211,23691.0
2022-07-05 15:40:00,504.12,505.32,504.06,505.14,24035.0,480.4021,481.5456,480.3449,481.3741,24035.0
2022-07-05 15:45:00,505.16,506.06,505.06,505.98,33071.0,481.3931,482.2508,481.2978,482.1745,33071.0
2022-07-05 15:50:00,505.94,505.94,504.13,504.78,34891.0,482.1364,482.1364,480.4116,481.031,34891.0
2022-07-05 15:55:00,504.88,505.38,504.45,505.26,68985.0,481.1263,481.6028,480.7165,481.4884,68985.0
2022-07-06 09:30:00,505.64,506.46,504.3,506.2,54718.0,481.8505,482.632,480.5736,482.3842,54718.0
2022-07-06 09:35:00,506.33,509.97,506.32,508.32,14551.0,482.5081,485.9768,482.4985,484.4044,14551.0
2022-07-06 09:40:00,508.32,508.79,507.85,508.44,8268.0,484.4044,484.8523,483.9566,484.5188,8268.0
2022-07-06 09:45:00,508.6,510.74,508.23,509.41,13026.0,484.6713,486.7106,484.3187,485.4432,13026.0
2022-07-06 09:50:00,509.46,510.93,508.98,510.5,17356.0,485.4908,486.8917,485.0334,486.4819,17356.0
2022-07-06 09:55:00,510.58,513.48,510.43,511.64,19567.0,486.5581,489.3217,486.4152,487.5682,19567.0
2022-07-06 10:00:00,511.48,512.68,511.13,511.94,18038.0,487.4158,488.5593,487.0822,487.8541,18038.0
2022-07-06 10:05:00,512.07,515.37,512.05,514.4,28817.0,487.978,491.1228,487.959,490.1984,28817.0
2022-07-06 10:10:00,514.35,514.35,510.2,510.22,12474.0,490.1507,490.1507,486.196,486.2151,12474.0
2022-07-06 10:15:00,510.32,511.43,510.08,510.81,15040.0,486.3104,487.3681,486.0816,486.7773,15040.0
2022-07-06 10:20:00,511.19,513.61,510.84,512.74,18644.0,487.1394,489.4456,486.8059,488.6165,18644.0
2022-07-06 10:25:00,512.76,514.35,512.1,513.65,15471.0,488.6356,490.1507,488.0066,489.4837,15471.0
2022-07-06 10:30:00,513.63,513.94,512.78,512.78,17265.0,489.4646,489.76,488.6546,488.6546,17265.0
2022-07-06 10:35:00,512.36,512.85,511.3,511.44,6667.0,488.2544,488.7213,487.2442,487.3777,6667.0
2022-07-06 10:40:00,511.35,511.61,510.87,511.56,8519.0,487.2919,487.5397,486.8345,487.492,8519.0
2022-07-06 10:45:00,511.51,511.75,510.3,510.3,8381.0,487.4444,487.6731,486.2913,486.2913,8381.0
2022-07-06 10:50:00,510.1,510.8,509.62,510.54,13620.0,486.1007,486.7678,485.6433,486.52,13620.0
2022-07-06 10:55:00,510.56,510.56,509.39,509.95,18717.0,486.5391,486.5391,485.4241,485.9578,18717.0
2022-07-06 11:00:00,509.93,510.0,508.65,509.43,13829.0,485.9387,486.0054,484.7189,485.4622,13829.0
2022-07-06 11:05:00,509.64,510.36,509.56,510.19,9662.0,485.6623,486.3485,485.5861,486.1865,9662.0
2022-07-06 11:10:00,510.01,511.08,509.98,510.45,13025.0,486.0149,487.0346,485.9863,486.4342,13025.0
2022-07-06 11:15:00,510.49,510.86,510.33,510.34,11430.0,486.4724,486.8249,486.3199,486.3294,11430.0
2022-07-06 11:20:00,510.47,511.28,510.34,510.34,12938.0,486.4533,487.2252,486.3294,486.3294,12938.0
2022-07-06 11:25:00,510.44,510.59,510.01,510.43,10331.0,486.4247,486.5676,486.0149,486.4152,10331.0
2022-07-06 11:30:00,510.42,511.61,510.16,511.54,11634.0,486.4056,487.5397,486.1579,487.473,11634.0
2022-07-06 11:35:00,511.64,512.32,511.29,511.75,9586.0,487.5682,488.2163,487.2347,487.6731,9586.0
2022-07-06 11:40:00,511.63,511.75,510.25,510.51,13613.0,487.5587,487.6731,486.2436,486.4914,13613.0
2022-07-06 11:45:00,510.43,511.34,510.43,510.96,10898.0,486.4152,487.2824,486.4152,486.9202,10898.0
2022-07-06 11:50:00,510.87,511.69,510.48,510.67,6176.0,486.8345,487.6159,486.4628,486.6439,6176.0
2022-07-06 11:55:00,510.85,511.69,510.66,511.42,10969.0,486.8154,487.6159,486.6344,487.3586,10969.0
2022-07-06 12:00:00,511.42,511.53,510.13,510.13,8361.0,487.3586,487.4634,486.1293,486.1293,8361.0
2022-07-06 12:05:00,510.13,510.34,509.16,509.16,10557.0,486.1293,486.3294,485.2049,485.2049,10557.0
2022-07-06 12:10:00,509.16,509.71,509.12,509.41,7419.0,485.2049,485.7291,485.1668,485.4432,7419.0
2022-07-06 12:15:00,509.51,509.61,508.11,508.43,17683.0,485.5385,485.6338,484.2043,484.5093,17683.0
2022-07-06 12:20:00,508.48,509.01,508.28,508.52,8270.0,484.5569,485.062,484.3663,484.595,8270.0
2022-07-06 12:25:00,508.38,508.46,508.13,508.15,6091.0,484.4616,484.5379,484.2234,484.2424,6091.0
2022-07-06 12:30:00,507.94,508.48,507.65,508.47,7029.0,484.0423,484.5569,483.766,484.5474,7029.0
2022-07-06 12:35:00,508.6,509.11,508.16,508.16,21694.0,484.6713,485.1573,484.252,484.252,21694.0
2022-07-06 12:40:00,508.3,509.76,508.3,509.41,11702.0,484.3854,485.7767,484.3854,485.4432,11702.0
2022-07-06 12:45:00,509.5,510.06,509.43,509.9,5701.0,485.5289,486.0626,485.4622,485.9101,5701.0
2022-07-06 12:50:00,509.78,510.23,509.78,510.19,6824.0,485.7958,486.2246,485.7958,486.1865,6824.0
2022-07-06 12:55:00,510.26,510.65,509.84,510.44,9716.0,486.2532,486.6248,485.8529,486.4247,9716.0
2022-07-06 13:00:00,510.42,511.3,510.42,511.12,6403.0,486.4056,487.2442,486.4056,487.0727,6403.0
2022-07-06 13:05:00,511.13,511.52,511.09,511.49,9070.0,487.0822,487.4539,487.0441,487.4253,9070.0
2022-07-06 13:10:00,511.34,511.96,511.32,511.72,9085.0,487.2824,487.8732,487.2633,487.6445,9085.0
2022-07-06 13:15:00,511.58,511.91,511.34,511.79,4278.0,487.5111,487.8255,487.2824,487.7112,4278.0
2022-07-06 13:20:00,511.79,511.98,511.52,511.68,5524.0,487.7112,487.8923,487.4539,487.6064,5524.0
2022-07-06 13:25:00,511.49,511.63,510.64,510.86,4998.0,487.4253,487.5587,486.6153,486.8249,4998.0
2022-07-06 13:30:00,510.73,510.96,510.56,510.96,5707.0,486.7011,486.9202,486.5391,486.9202,5707.0
2022-07-06 13:35:00,511.01,511.74,511.01,511.44,5959.0,486.9679,487.6635,486.9679,487.3777,5959.0
2022-07-06 13:40:00,511.52,511.52,510.77,510.8,5560.0,487.4539,487.4539,486.7392,486.7678,5560.0
2022-07-06 13:45:00,510.91,511.73,510.79,511.47,5137.0,486.8726,487.654,486.7582,487.4062,5137.0
2022-07-06 13:50:00,511.49,511.75,511.44,511.44,5216.0,487.4253,487.6731,487.3777,487.3777,5216.0
2022-07-06 13:55:00,511.42,511.74,511.21,511.44,9630.0,487.3586,487.6635,487.1585,487.3777,9630.0
2022-07-06 14:00:00,511.28,511.97,510.26,511.42,13927.0,487.2252,487.8827,486.2532,487.3586,13927.0
2022-07-06 14:05:00,511.22,512.24,511.21,511.46,15029.0,487.168,488.14,487.1585,487.3967,15029.0
2022-07-06 14:10:00,511.27,511.65,510.0,511.41,17556.0,487.2157,487.5778,486.0054,487.3491,17556.0
2022-07-06 14:15:00,511.64,511.64,510.72,510.94,5232.0,487.5682,487.5682,486.6915,486.9012,5232.0
2022-07-06 14:20:00,511.01,512.59,511.0,512.42,10900.0,486.9679,488.4736,486.9584,488.3116,10900.0
2022-07-06 14:25:00,512.31,514.49,511.7,514.22,24104.0,488.2067,490.2842,487.6254,490.0269,24104.0
2022-07-06 14:30:00,514.37,516.11,514.21,515.76,18715.0,490.1698,491.8279,490.0173,491.4944,18715.0
2022-07-06 14:35:00,516.0,517.23,515.62,516.58,11717.0,491.7231,492.8952,491.361,492.2758,11717.0
2022-07-06 14:40:00,516.69,517.41,516.58,517.06,16357.0,492.3807,493.0668,492.2758,492.7332,16357.0
2022-07-06 14:45:00,517.07,517.35,515.78,515.88,15650.0,492.7428,493.0096,491.5135,491.6088,15650.0
2022-07-06 14:50:00,515.88,516.05,515.21,515.44,18792.0,491.6088,491.7708,490.9703,491.1895,18792.0
2022-07-06 14:55:00,515.23,515.36,514.27,514.99,25534.0,490.9893,491.1132,490.0745,490.7606,25534.0
2022-07-06 15:00:00,515.08,515.08,513.34,514.27,21267.0,490.8464,490.8464,489.1883,490.0745,21267.0
2022-07-06 15:05:00,514.27,514.93,513.8,514.62,21936.0,490.0745,490.7035,489.6266,490.408,21936.0
2022-07-06 15:10:00,514.72,515.31,514.5,514.83,21562.0,490.5033,491.0656,490.2937,490.6082,21562.0
2022-07-06 15:15:00,514.74,515.39,514.57,515.12,19208.0,490.5224,491.1418,490.3604,490.8845,19208.0
2022-07-06 15:20:00,515.05,516.66,515.02,516.61,26298.0,490.8178,492.3521,490.7892,492.3044,26298.0
2022-07-06 15:25:00,516.61,517.09,516.35,517.02,13183.0,492.3044,492.7618,492.0567,492.6951,13183.0
2022-07-06 15:30:00,517.05,517.05,516.16,516.33,16753.0,492.7237,492.7237,491.8756,492.0376,16753.0
2022-07-06 15:35:00,516.41,516.72,515.86,516.18,15558.0,492.1138,492.4092,491.5897,491.8946,15558.0
2022-07-06 15:40:00,516.11,516.37,515.78,516.31,14422.0,491.8279,492.0757,491.5135,492.0185,14422.0
2022-07-06 15:45:00,516.22,516.23,515.31,515.61,21277.0,491.9328,491.9423,491.0656,491.3515,21277.0
2022-07-06 15:50:00,515.82,515.95,513.88,514.74,33554.0,491.5516,491.6755,489.7029,490.5224,33554.0
2022-07-06 15:55:00,514.74,515.88,514.51,515.29,65231.0,490.5224,491.6088,490.3032,491.0465,65231.0
2022-07-07 09:30:00,515.25,517.0,514.67,515.86,50781.0,491.0084,492.6761,490.4557,491.5897,50781.0
2022-07-07 09:35:00,515.81,516.96,514.54,515.68,21512.0,491.5421,492.638,490.3318,491.4182,21512.0
2022-07-07 09:40:00,515.86,516.52,514.43,514.43,14648.0,491.5897,492.2187,490.227,490.227,14648.0
2022-07-07 09:45:00,514.09,515.3,512.23,514.65,22537.0,489.903,491.0561,488.1305,490.4366,22537.0
2022-07-07 09:50:00,514.65,516.6,514.22,514.23,12703.0,490.4366,492.2949,490.0269,490.0364,12703.0
2022-07-07 09:55:00,514.37,516.04,513.6,516.04,18142.0,490.1698,491.7612,489.436,491.7612,18142.0
2022-07-07 10:00:00,516.23,516.26,514.43,514.93,12960.0,491.9423,491.9709,490.227,490.7035,12960.0
2022-07-07 10:05:00,515.0,515.48,513.85,514.02,13449.0,490.7702,491.2276,489.6743,489.8363,13449.0
2022-07-07 10:10:00,514.02,515.97,513.77,515.85,13900.0,489.8363,491.6945,489.598,491.5802,13900.0
2022-07-07 10:15:00,515.56,515.56,514.39,514.81,9137.0,491.3038,491.3038,490.1889,490.5891,9137.0
2022-07-07 10:20:00,514.85,517.03,514.79,516.53,15145.0,490.6272,492.7047,490.57,492.2282,15145.0
2022-07-07 10:25:00,516.56,516.9,515.49,515.5,14771.0,492.2568,492.5808,491.2371,491.2466,14771.0
2022-07-07 10:30:00,515.5,516.26,515.46,515.78,11679.0,491.2466,491.9709,491.2085,491.5135,11679.0
2022-07-07 10:35:00,515.83,516.18,514.82,514.82,6596.0,491.5611,491.8946,490.5986,490.5986,6596.0
2022-07-07 10:40:00,514.55,514.58,513.51,514.13,9868.0,490.3413,490.3699,489.3503,489.9411,9868.0
2022-07-07 10:45:00,513.96,514.71,513.96,514.6,7844.0,489.7791,490.4938,489.7791,490.389,7844.0
2022-07-07 10:50:00,514.76,516.1,514.76,515.75,13459.0,490.5415,491.8184,490.5415,491.4849,13459.0
2022-07-07 10:55:00,516.19,516.3,515.38,515.66,7843.0,491.9042,492.009,491.1323,491.3991,7843.0
2022-07-07 11:00:00,515.68,516.36,515.36,515.87,18942.0,491.4182,492.0662,491.1132,491.5992,18942.0
2022-07-07 11:05:00,515.88,517.05,515.87,516.22,14578.0,491.6088,492.7237,491.5992,491.9328,14578.0
2022-07-07 11:10:00,516.22,516.49,515.67,516.11,6386.0,491.9328,492.1901,491.4086,491.8279,6386.0
2022-07-07 11:15:00,516.14,516.86,515.78,515.78,5432.0,491.8565,492.5427,491.5135,491.5135,5432.0
2022-07-07 11:20:00,515.77,516.34,515.41,516.31,12331.0,491.5039,492.0471,491.1609,492.0185,12331.0
2022-07-07 11:25:00,516.48,517.05,514.87,514.97,29823.0,492.1805,492.7237,490.6463,490.7416,29823.0
2022-07-07 11:30:00,515.05,515.3,514.51,514.96,12216.0,490.8178,491.0561,490.3032,490.732,12216.0
2022-07-07 11:35:00,515.13,515.24,514.84,515.24,13640.0,490.8941,490.9989,490.6177,490.9989,13640.0
2022-07-07 11:40:00,515.1,515.1,514.3,514.31,6090.0,490.8655,490.8655,490.1031,490.1126,6090.0
2022-07-07 11:45:00,514.21,515.46,514.2,515.37,4896.0,490.0173,491.2085,490.0078,491.1228,4896.0
2022-07-07 11:50:00,515.41,515.59,514.55,514.56,26567.0,491.1609,491.3324,490.3413,490.3509,26567.0
2022-07-07 11:55:00,514.57,515.15,514.57,514.99,6824.0,490.3604,490.9131,490.3604,490.7606,6824.0
2022-07-07 12:00:00,514.88,514.99,514.6,514.85,4433.0,490.6558,490.7606,490.389,490.6272,4433.0
2022-07-07 12:05:00,514.92,516.0,514.92,515.7,12038.0,490.6939,491.7231,490.6939,491.4372,12038.0
2022-07-07 12:10:00,515.6,515.94,515.18,515.94,8133.0,491.3419,491.6659,490.9417,491.6659,8133.0
2022-07-07 12:15:00,515.91,516.39,515.76,516.21,9179.0,491.6374,492.0948,491.4944,491.9232,9179.0
2022-07-07 12:20:00,516.1,516.22,515.84,516.01,4757.0,491.8184,491.9328,491.5706,491.7326,4757.0
2022-07-07 12:25:00,515.96,516.71,515.85,516.63,10749.0,491.685,492.3997,491.5802,492.3235,10749.0
2022-07-07 12:30:00,516.62,517.3,516.54,516.81,11741.0,492.3139,492.962,492.2377,492.495,11741.0
2022-07-07 12:35:00,516.87,517.21,516.75,517.0,9085.0,492.5522,492.8762,492.4378,492.6761,9085.0
2022-07-07 12:40:00,517.11,517.11,516.08,516.08,5552.0,492.7809,492.7809,491.7994,491.7994,5552.0
2022-07-07 12:45:00,516.0,516.0,515.51,515.62,7886.0,491.7231,491.7231,491.2562,491.361,7886.0
2022-07-07 12:50:00,515.6,516.06,515.33,515.61,20311.0,491.3419,491.7803,491.0846,491.3515,20311.0
2022-07-07 12:55:00,515.35,515.73,514.85,515.51,8466.0,491.1037,491.4658,490.6272,491.2562,8466.0
2022-07-07 13:00:00,515.61,515.88,514.92,514.93,20918.0,491.3515,491.6088,490.6939,490.7035,20918.0
2022-07-07 13:05:00,514.85,515.03,514.4,515.03,3452.0,490.6272,490.7988,490.1984,490.7988,3452.0
2022-07-07 13:10:00,514.98,515.01,514.32,514.39,4051.0,490.7511,490.7797,490.1222,490.1889,4051.0
2022-07-07 13:15:00,514.54,515.52,514.54,515.5,7241.0,490.3318,491.2657,490.3318,491.2466,7241.0
2022-07-07 13:20:00,515.42,515.72,514.82,514.9,3738.0,491.1704,491.4563,490.5986,490.6749,3738.0
2022-07-07 13:25:00,514.83,514.83,514.41,514.76,4475.0,490.6082,490.6082,490.2079,490.5415,4475.0
2022-07-07 13:30:00,514.64,514.89,514.62,514.67,3422.0,490.4271,490.6653,490.408,490.4557,3422.0
2022-07-07 13:35:00,514.74,515.04,514.55,515.0,12684.0,490.5224,490.8083,490.3413,490.7702,12684.0
2022-07-07 13:40:00,515.02,515.05,514.79,514.91,4481.0,490.7892,490.8178,490.57,490.6844,4481.0
2022-07-07 13:45:00,514.91,515.85,514.88,515.73,7500.0,490.6844,491.5802,490.6558,491.4658,7500.0
2022-07-07 13:50:00,515.77,516.0,515.56,515.77,9048.0,491.5039,491.7231,491.3038,491.5039,9048.0
2022-07-07 13:55:00,515.76,515.95,515.67,515.86,3714.0,491.4944,491.6755,491.4086,491.5897,3714.0
2022-07-07 14:00:00,515.86,516.07,515.6,515.71,5437.0,491.5897,491.7898,491.3419,491.4468,5437.0
2022-07-07 14:05:00,515.65,515.78,515.52,515.52,5957.0,491.3896,491.5135,491.2657,491.2657,5957.0
2022-07-07 14:10:00,515.46,515.89,515.42,515.51,7255.0,491.2085,491.6183,491.1704,491.2562,7255.0
2022-07-07 14:15:00,515.57,515.57,515.12,515.13,8565.0,491.3133,491.3133,490.8845,490.8941,8565.0
2022-07-07 14:20:00,515.06,515.44,515.06,515.22,6644.0,490.8273,491.1895,490.8273,490.9798,6644.0
2022-07-07 14:25:00,515.09,515.4,515.06,515.27,6813.0,490.8559,491.1513,490.8273,491.0275,6813.0
2022-07-07 14:30:00,515.36,515.36,514.56,514.57,9635.0,491.1132,491.1132,490.3509,490.3604,9635.0
2022-07-07 14:35:00,514.57,514.57,513.93,514.17,19900.0,490.3604,490.3604,489.7505,489.9792,19900.0
2022-07-07 14:40:00,514.2,514.2,513.5,513.5,18485.0,490.0078,490.0078,489.3407,489.3407,18485.0
2022-07-07 14:45:00,513.48,513.68,513.21,513.41,17069.0,489.3217,489.5123,489.0644,489.255,17069.0
2022-07-07 14:50:00,513.44,513.45,512.93,512.97,10877.0,489.2836,489.2931,488.7976,488.8357,10877.0
2022-07-07 14:55:00,513.05,513.41,512.88,512.95,19452.0,488.9119,489.255,488.7499,488.8166,19452.0
2022-07-07 15:00:00,512.99,513.53,512.78,513.37,29290.0,488.8547,489.3693,488.6546,489.2169,29290.0
2022-07-07 15:05:00,513.47,513.78,513.25,513.36,25353.0,489.3122,489.6076,489.1025,489.2073,25353.0
2022-07-07 15:10:00,513.26,513.48,513.12,513.32,25859.0,489.112,489.3217,488.9786,489.1692,25859.0
2022-07-07 15:15:00,513.33,513.71,512.85,512.86,31066.0,489.1787,489.5409,488.7213,488.7308,31066.0
2022-07-07 15:20:00,512.94,513.63,512.87,513.44,19606.0,488.8071,489.4646,488.7404,489.2836,19606.0
2022-07-07 15:25:00,513.44,513.78,513.27,513.48,16159.0,489.2836,489.6076,489.1216,489.3217,16159.0
2022-07-07 15:30:00,513.32,514.18,513.32,514.07,9750.0,489.1692,489.9887,489.1692,489.8839,9750.0
2022-07-07 15:35:00,514.05,514.41,513.16,513.42,21019.0,489.8649,490.2079,489.0167,489.2645,21019.0
2022-07-07 15:40:00,513.5,514.0,513.37,513.67,15965.0,489.3407,489.8172,489.2169,489.5027,15965.0
2022-07-07 15:45:00,513.51,514.8,513.51,514.34,43719.0,489.3503,490.5796,489.3503,490.1412,43719.0
2022-07-07 15:50:00,514.51,514.98,513.98,514.49,23875.0,490.3032,490.7511,489.7982,490.2842,23875.0
2022-07-07 15:55:00,514.51,515.23,513.96,513.96,94375.0,490.3032,490.9893,489.7791,489.7791,94375.0
2022-07-08 09:30:00,512.31,513.54,511.01,513.0,89334.0,488.2067,489.3789,486.9679,488.8643,89334.0
2022-07-08 09:35:00,513.19,515.14,513.03,515.0,35959.0,489.0453,490.9036,488.8929,490.7702,35959.0
2022-07-08 09:40:00,515.28,516.78,514.78,516.63,16816.0,491.037,492.4664,490.5605,492.3235,16816.0
2022-07-08 09:45:00,516.9,519.65,516.9,519.41,37334.0,492.5808,495.2014,492.5808,494.9727,37334.0
2022-07-08 09:50:00,519.39,520.82,518.56,519.32,36057.0,494.9536,496.3163,494.1627,494.8869,36057.0
2022-07-08 09:55:00,519.02,521.5,518.5,521.36,38197.0,494.601,496.9644,494.1055,496.8309,38197.0
2022-07-08 10:00:00,521.27,522.99,520.9,522.85,32019.0,496.7452,498.3843,496.3926,498.2508,32019.0
2022-07-08 10:05:00,523.0,525.69,522.43,525.32,56487.0,498.3938,500.9572,497.8506,500.6046,56487.0
2022-07-08 10:10:00,525.3,525.72,524.69,525.12,20230.0,500.5856,500.9858,500.0043,500.414,20230.0
2022-07-08 10:15:00,525.37,526.97,525.37,526.58,29674.0,500.6523,502.177,500.6523,501.8053,29674.0
2022-07-08 10:20:00,526.53,528.37,526.51,528.37,37983.0,501.7577,503.5111,501.7386,503.5111,37983.0
2022-07-08 10:25:00,528.22,528.35,527.67,527.83,13849.0,503.3682,503.4921,502.8441,502.9965,13849.0
2022-07-08 10:30:00,527.68,528.16,526.74,526.74,19296.0,502.8536,503.311,501.9578,501.9578,19296.0
2022-07-08 10:35:00,526.77,527.4,525.89,525.89,28340.0,501.9864,502.5868,501.1478,501.1478,28340.0
2022-07-08 10:40:00,525.84,527.05,525.4,526.99,26242.0,501.1002,502.2532,500.6809,502.1961,26242.0
2022-07-08 10:45:00,526.95,527.0,525.7,526.35,11835.0,502.1579,502.2056,500.9668,501.5862,11835.0
2022-07-08 10:50:00,526.44,526.45,524.48,524.48,13601.0,501.6719,501.6815,499.8041,499.8041,13601.0
2022-07-08 10:55:00,524.5,526.3,524.18,526.03,17387.0,499.8232,501.5385,499.5183,501.2812,17387.0
2022-07-08 11:00:00,526.21,526.41,524.79,524.79,9064.0,501.4528,501.6433,500.0996,500.0996,9064.0
2022-07-08 11:05:00,524.89,525.7,524.68,525.56,9246.0,500.1949,500.9668,499.9947,500.8333,9246.0
2022-07-08 11:10:00,525.51,525.78,524.5,525.01,13434.0,500.7857,501.043,499.8232,500.3092,13434.0
2022-07-08 11:15:00,525.03,525.04,523.19,523.2,22471.0,500.3283,500.3378,498.5748,498.5844,22471.0
2022-07-08 11:20:00,523.39,524.18,523.39,524.11,7891.0,498.7654,499.5183,498.7654,499.4516,7891.0
2022-07-08 11:25:00,524.06,525.61,524.05,524.95,9483.0,499.4039,500.881,499.3944,500.252,9483.0
2022-07-08 11:30:00,525.1,525.27,524.74,524.74,10312.0,500.395,500.557,500.0519,500.0519,10312.0
2022-07-08 11:35:00,524.7,524.75,523.88,524.0,7293.0,500.0138,500.0614,499.2324,499.3467,7293.0
2022-07-08 11:40:00,524.12,524.27,523.88,523.88,11508.0,499.4611,499.604,499.2324,499.2324,11508.0
2022-07-08 11:45:00,524.02,524.35,523.84,524.26,15386.0,499.3658,499.6803,499.1943,499.5945,15386.0
2022-07-08 11:50:00,524.29,524.76,524.1,524.22,20777.0,499.6231,500.071,499.442,499.5564,20777.0
2022-07-08 11:55:00,524.19,524.25,523.78,524.13,6984.0,499.5278,499.585,499.1371,499.4706,6984.0
2022-07-08 12:00:00,524.06,524.55,524.06,524.38,10327.0,499.4039,499.8709,499.4039,499.7089,10327.0
2022-07-08 12:05:00,524.38,524.41,523.57,523.63,7507.0,499.7089,499.7374,498.937,498.9941,7507.0
2022-07-08 12:10:00,523.84,524.39,523.78,524.07,6973.0,499.1943,499.7184,499.1371,499.4134,6973.0
2022-07-08 12:15:00,524.08,524.72,524.08,524.5,6651.0,499.423,500.0329,499.423,499.8232,6651.0
2022-07-08 12:20:00,524.52,524.77,523.84,523.87,7814.0,499.8423,500.0805,499.1943,499.2228,7814.0
2022-07-08 12:25:00,523.92,524.25,523.82,524.23,8644.0,499.2705,499.585,499.1752,499.5659,8644.0
2022-07-08 12:30:00,524.41,524.93,524.17,524.51,15623.0,499.7374,500.233,499.5087,499.8327,15623.0
2022-07-08 12:35:00,524.52,525.15,524.33,525.01,17525.0,499.8423,500.4426,499.6612,500.3092,17525.0
2022-07-08 12:40:00,525.11,525.13,524.3,524.34,29408.0,500.4045,500.4236,499.6326,499.6707,29408.0
2022-07-08 12:45:00,524.54,525.31,524.24,525.25,10855.0,499.8613,500.5951,499.5754,500.5379,10855.0
2022-07-08 12:50:00,525.25,525.25,524.08,524.32,28760.0,500.5379,500.5379,499.423,499.6517,28760.0
2022-07-08 12:55:00,524.15,524.46,523.8,524.03,13259.0,499.4897,499.7851,499.1561,499.3753,13259.0
2022-07-08 13:00:00,523.96,524.19,523.13,523.44,5246.0,499.3086,499.5278,498.5177,498.8131,5246.0
2022-07-08 13:05:00,523.44,524.1,523.44,523.97,7663.0,498.8131,499.442,498.8131,499.3181,7663.0
2022-07-08 13:10:00,523.97,524.25,523.92,524.09,8349.0,499.3181,499.585,499.2705,499.4325,8349.0
2022-07-08 13:15:00,524.06,524.06,523.68,523.88,4942.0,499.4039,499.4039,499.0418,499.2324,4942.0
2022-07-08 13:20:00,523.86,523.89,522.79,522.83,5869.0,499.2133,499.2419,498.1937,498.2318,5869.0
2022-07-08 13:25:00,522.87,522.89,522.53,522.77,32257.0,498.2699,498.289,497.9459,498.1746,32257.0
2022-07-08 13:30:00,522.72,522.81,522.58,522.62,19366.0,498.127,498.2127,497.9935,498.0317,19366.0
2022-07-08 13:35:00,522.55,522.57,522.13,522.5,7778.0,497.965,497.984,497.5647,497.9173,7778.0
2022-07-08 13:40:00,522.59,522.7,522.26,522.33,9887.0,498.0031,498.1079,497.6886,497.7553,9887.0
2022-07-08 13:45:00,522.16,522.39,521.96,522.32,6553.0,497.5933,497.8125,497.4027,497.7458,6553.0
2022-07-08 13:50:00,522.21,522.21,521.92,522.02,9952.0,497.6409,497.6409,497.3646,497.4599,9952.0
2022-07-08 13:55:00,521.97,522.14,521.39,522.03,8448.0,497.4122,497.5742,496.8595,497.4694,8448.0
2022-07-08 14:00:00,522.0,522.2,521.55,521.74,11730.0,497.4408,497.6314,497.012,497.1931,11730.0
2022-07-08 14:05:00,521.88,521.96,521.59,521.59,4827.0,497.3265,497.4027,497.0501,497.0501,4827.0
2022-07-08 14:10:00,521.7,521.84,521.48,521.66,10933.0,497.1549,497.2884,496.9453,497.1168,10933.0
2022-07-08 14:15:00,521.68,522.02,521.58,521.78,11504.0,497.1359,497.4599,497.0406,497.2312,11504.0
2022-07-08 14:20:00,521.93,522.47,521.79,522.01,17659.0,497.3741,497.8887,497.2407,497.4504,17659.0
2022-07-08 14:25:00,521.93,521.93,521.34,521.34,11448.0,497.3741,497.3741,496.8119,496.8119,11448.0
2022-07-08 14:30:00,521.33,521.73,521.26,521.69,10654.0,496.8024,497.1835,496.7356,497.1454,10654.0
2022-07-08 14:35:00,521.7,521.92,521.59,521.76,19376.0,497.1549,497.3646,497.0501,497.2121,19376.0
2022-07-08 14:40:00,521.76,521.78,521.44,521.53,10735.0,497.2121,497.2312,496.9072,496.9929,10735.0
2022-07-08 14:45:00,521.68,522.19,521.51,521.71,18682.0,497.1359,497.6219,496.9739,497.1645,18682.0
2022-07-08 14:50:00,521.75,521.91,521.25,521.25,9340.0,497.2026,497.3551,496.7261,496.7261,9340.0
2022-07-08 14:55:00,521.22,521.91,521.12,521.91,7664.0,496.6975,497.3551,496.6022,497.3551,7664.0
2022-07-08 15:00:00,521.89,522.49,521.52,522.48,14427.0,497.336,497.9078,496.9834,497.8982,14427.0
2022-07-08 15:05:00,522.64,522.83,521.41,521.5,10673.0,498.0507,498.2318,496.8786,496.9644,10673.0
2022-07-08 15:10:00,521.52,522.26,521.51,521.68,9340.0,496.9834,497.6886,496.9739,497.1359,9340.0
2022-07-08 15:15:00,521.67,521.75,521.33,521.72,13507.0,497.1264,497.2026,496.8024,497.174,13507.0
2022-07-08 15:20:00,521.62,521.84,521.37,521.37,7625.0,497.0787,497.2884,496.8405,496.8405,7625.0
2022-07-08 15:25:00,521.37,521.37,520.64,520.86,10934.0,496.8405,496.8405,496.1448,496.3545,10934.0
2022-07-08 15:30:00,520.86,521.05,519.89,520.45,16187.0,496.3545,496.5355,495.4301,495.9638,16187.0
2022-07-08 15:35:00,520.33,520.73,519.82,520.03,19980.0,495.8494,496.2306,495.3634,495.5635,19980.0
2022-07-08 15:40:00,519.97,520.89,519.87,520.75,19502.0,495.5063,496.3831,495.411,496.2496,19502.0
2022-07-08 15:45:00,520.74,520.74,519.73,520.02,24428.0,496.2401,496.2401,495.2776,495.554,24428.0
2022-07-08 15:50:00,519.95,520.02,519.28,519.33,64061.0,495.4873,495.554,494.8488,494.8964,64061.0
2022-07-08 15:55:00,519.33,519.77,518.0,518.63,173849.0,494.8964,495.3157,493.629,494.2294,173849.0
2022-07-11 09:30:00,514.86,515.24,513.36,514.36,50503.0,490.6368,490.9989,489.2073,490.1603,50503.0
2022-07-11 09:35:00,514.48,515.12,511.81,514.18,28169.0,490.2746,490.8845,487.7303,489.9887,28169.0
2022-07-11 09:40:00,514.18,517.24,514.17,517.08,11349.0,489.9887,492.9048,489.9792,492.7523,11349.0
2022-07-11 09:45:00,517.0,517.97,516.23,517.5,12906.0,492.6761,493.6004,491.9423,493.1525,12906.0
2022-07-11 09:50:00,517.49,519.18,516.77,517.03,14789.0,493.143,494.7535,492.4569,492.7047,14789.0
2022-07-11 09:55:00,516.53,517.04,515.71,516.47,13894.0,492.2282,492.7142,491.4468,492.171,13894.0
2022-07-11 10:00:00,516.63,517.2,515.37,515.37,11470.0,492.3235,492.8667,491.1228,491.1228,11470.0
2022-07-11 10:05:00,515.43,516.95,515.02,516.35,12049.0,491.1799,492.6284,490.7892,492.0567,12049.0
2022-07-11 10:10:00,516.42,517.12,515.68,515.85,7246.0,492.1234,492.7904,491.4182,491.5802,7246.0
2022-07-11 10:15:00,515.6,516.54,515.52,515.63,10531.0,491.3419,492.2377,491.2657,491.3705,10531.0
2022-07-11 10:20:00,515.63,515.7,514.06,514.67,6721.0,491.3705,491.4372,489.8744,490.4557,6721.0
2022-07-11 10:25:00,514.66,515.4,514.18,514.95,10389.0,490.4462,491.1513,489.9887,490.7225,10389.0
2022-07-11 10:30:00,515.11,516.55,515.02,516.44,3719.0,490.875,492.2472,490.7892,492.1424,3719.0
2022-07-11 10:35:00,516.53,517.16,516.25,516.55,7007.0,492.2282,492.8285,491.9614,492.2472,7007.0
2022-07-11 10:40:00,516.37,517.13,516.1,516.8,7771.0,492.0757,492.8,491.8184,492.4855,7771.0
2022-07-11 10:45:00,516.65,516.92,515.76,516.88,14894.0,492.3425,492.5998,491.4944,492.5617,14894.0
2022-07-11 10:50:00,516.7,518.17,516.7,517.73,14797.0,492.3902,493.791,492.3902,493.3717,14797.0
2022-07-11 10:55:00,517.67,517.84,517.15,517.78,7808.0,493.3145,493.4765,492.819,493.4194,7808.0
2022-07-11 11:00:00,517.78,517.99,517.11,517.99,6458.0,493.4194,493.6195,492.7809,493.6195,6458.0
2022-07-11 11:05:00,517.83,518.12,517.38,518.12,18966.0,493.467,493.7434,493.0382,493.7434,18966.0
2022-07-11 11:10:00,517.99,517.99,517.13,517.14,7368.0,493.6195,493.6195,492.8,492.8095,7368.0
2022-07-11 11:15:00,517.22,518.17,517.02,517.84,6610.0,492.8857,493.791,492.6951,493.4765,6610.0
2022-07-11 11:20:00,517.56,518.09,517.5,517.51,5240.0,493.2097,493.7148,493.1525,493.1621,5240.0
2022-07-11 11:25:00,517.74,517.74,516.72,517.21,7358.0,493.3813,493.3813,492.4092,492.8762,7358.0
2022-07-11 11:30:00,517.11,517.4,516.4,516.59,4231.0,492.7809,493.0573,492.1043,492.2854,4231.0
2022-07-11 11:35:00,516.79,517.53,516.64,517.03,9788.0,492.476,493.1811,492.333,492.7047,9788.0
2022-07-11 11:40:00,517.03,517.31,516.57,517.31,8318.0,492.7047,492.9715,492.2663,492.9715,8318.0
2022-07-11 11:45:00,517.16,517.53,516.68,516.88,5153.0,492.8285,493.1811,492.3711,492.5617,5153.0
2022-07-11 11:50:00,517.05,517.21,516.81,517.01,6130.0,492.7237,492.8762,492.495,492.6856,6130.0
2022-07-11 11:55:00,517.13,518.34,517.03,518.34,3168.0,492.8,493.953,492.7047,493.953,3168.0
2022-07-11 12:00:00,518.2,518.6,517.92,518.53,2681.0,493.8196,494.2008,493.5528,494.1341,2681.0
2022-07-11 12:05:00,518.71,519.0,518.16,518.23,21640.0,494.3056,494.582,493.7815,493.8482,21640.0
2022-07-11 12:10:00,518.12,518.52,518.03,518.28,3816.0,493.7434,494.1246,493.6576,493.8958,3816.0
2022-07-11 12:15:00,518.2,518.2,517.51,517.54,2331.0,493.8196,493.8196,493.1621,493.1907,2331.0
2022-07-11 12:20:00,517.54,517.63,517.0,517.38,3435.0,493.1907,493.2764,492.6761,493.0382,3435.0
2022-07-11 12:25:00,517.25,517.65,517.09,517.47,3271.0,492.9143,493.2955,492.7618,493.124,3271.0
2022-07-11 12:30:00,517.47,517.9,517.31,517.7,2360.0,493.124,493.5337,492.9715,493.3431,2360.0
2022-07-11 12:35:00,517.81,518.19,517.25,517.7,7692.0,493.448,493.8101,492.9143,493.3431,7692.0
2022-07-11 12:40:00,517.67,517.74,517.21,517.47,6555.0,493.3145,493.3813,492.8762,493.124,6555.0
2022-07-11 12:45:00,517.6,518.24,517.52,517.91,3311.0,493.2478,493.8577,493.1716,493.5433,3311.0
2022-07-11 12:50:00,517.68,517.78,517.29,517.46,3385.0,493.3241,493.4194,492.9524,493.1144,3385.0
2022-07-11 12:55:00,517.75,518.14,517.64,517.97,2239.0,493.3908,493.7624,493.286,493.6004,2239.0
2022-07-11 13:00:00,518.21,519.0,517.89,518.68,9682.0,493.8291,494.582,493.5242,494.277,9682.0
2022-07-11 13:05:00,518.66,519.57,518.65,519.19,16704.0,494.258,495.1252,494.2484,494.763,16704.0
2022-07-11 13:10:00,519.27,519.53,519.12,519.35,6235.0,494.8393,495.087,494.6963,494.9155,6235.0
2022-07-11 13:15:00,519.21,519.53,519.1,519.48,4900.0,494.7821,495.087,494.6773,495.0394,4900.0
2022-07-11 13:20:00,519.52,519.97,519.52,519.73,3851.0,495.0775,495.5063,495.0775,495.2776,3851.0
2022-07-11 13:25:00,519.68,519.91,519.48,519.86,2048.0,495.23,495.4492,495.0394,495.4015,2048.0
2022-07-11 13:30:00,519.76,520.27,519.74,519.93,4575.0,495.3062,495.7922,495.2872,495.4682,4575.0
2022-07-11 13:35:00,520.0,520.62,520.0,520.51,4193.0,495.5349,496.1258,495.5349,496.0209,4193.0
2022-07-11 13:40:00,520.74,520.98,520.46,520.67,9223.0,496.2401,496.4688,495.9733,496.1734,9223.0
2022-07-11 13:45:00,520.72,521.31,520.68,521.27,7006.0,496.2211,496.7833,496.1829,496.7452,7006.0
2022-07-11 13:50:00,521.15,521.47,520.94,521.01,5097.0,496.6308,496.9358,496.4307,496.4974,5097.0
2022-07-11 13:55:00,520.99,521.18,520.7,520.77,3919.0,496.4783,496.6594,496.202,496.2687,3919.0
2022-07-11 14:00:00,520.66,520.75,519.84,520.46,9513.0,496.1639,496.2496,495.3825,495.9733,9513.0
2022-07-11 14:05:00,520.39,520.65,519.52,519.53,8026.0,495.9066,496.1543,495.0775,495.087,8026.0
2022-07-11 14:10:00,519.58,519.6,519.14,519.31,10415.0,495.1347,495.1537,494.7154,494.8774,10415.0
2022-07-11 14:15:00,519.17,519.57,518.62,518.93,7177.0,494.744,495.1252,494.2199,494.5153,7177.0
2022-07-11 14:20:00,518.85,518.93,518.45,518.56,2986.0,494.439,494.5153,494.0579,494.1627,2986.0
2022-07-11 14:25:00,518.7,519.04,518.6,518.6,7914.0,494.2961,494.6201,494.2008,494.2008,7914.0
2022-07-11 14:30:00,518.66,518.8,518.2,518.34,7022.0,494.258,494.3914,493.8196,493.953,7022.0
2022-07-11 14:35:00,518.37,518.69,518.1,518.64,6971.0,493.9816,494.2866,493.7243,494.2389,6971.0
2022-07-11 14:40:00,518.4,519.34,518.4,519.24,7085.0,494.0102,494.906,494.0102,494.8107,7085.0
2022-07-11 14:45:00,519.29,519.46,518.86,518.86,5957.0,494.8583,495.0203,494.4486,494.4486,5957.0
2022-07-11 14:50:00,518.94,519.0,518.47,518.55,9235.0,494.5248,494.582,494.0769,494.1531,9235.0
2022-07-11 14:55:00,518.48,518.9,518.4,518.4,5136.0,494.0864,494.4867,494.0102,494.0102,5136.0
2022-07-11 15:00:00,518.31,518.55,517.68,517.71,5615.0,493.9244,494.1531,493.3241,493.3527,5615.0
2022-07-11 15:05:00,517.77,518.21,517.77,518.05,6280.0,493.4098,493.8291,493.4098,493.6767,6280.0
2022-07-11 15:10:00,517.85,518.0,517.54,517.76,5630.0,493.4861,493.629,493.1907,493.4003,5630.0
2022-07-11 15:15:00,517.43,517.63,517.08,517.19,7634.0,493.0858,493.2764,492.7523,492.8571,7634.0
2022-07-11 15:20:00,517.19,517.27,516.66,517.01,7662.0,492.8571,492.9334,492.3521,492.6856,7662.0
2022-07-11 15:25:00,516.98,517.12,516.68,516.99,4183.0,492.657,492.7904,492.3711,492.6665,4183.0
2022-07-11 15:30:00,516.98,517.35,516.97,517.13,6853.0,492.657,493.0096,492.6475,492.8,6853.0
2022-07-11 15:35:00,517.01,517.05,516.45,516.46,5614.0,492.6856,492.7237,492.1519,492.1615,5614.0
2022-07-11 15:40:00,516.56,516.74,515.8,515.89,10835.0,492.2568,492.4283,491.5325,491.6183,10835.0
2022-07-11 15:45:00,515.94,516.96,515.93,516.08,23734.0,491.6659,492.638,491.6564,491.7994,23734.0
2022-07-11 15:50:00,516.08,516.78,515.86,516.63,25365.0,491.7994,492.4664,491.5897,492.3235,25365.0
2022-07-11 15:55:00,516.59,517.27,516.25,517.07,49270.0,492.2854,492.9334,491.9614,492.7428,49270.0
2022-07-12 09:30:00,513.25,516.23,512.72,515.59,76892.0,489.1025,491.9423,488.5974,491.3324,76892.0
2022-07-12 09:35:00,516.0,518.79,515.24,518.38,11891.0,491.7231,494.3819,490.9989,493.9911,11891.0
2022-07-12 09:40:00,518.5,519.14,516.17,516.2,7720.0,494.1055,494.7154,491.8851,491.9137,7720.0
2022-07-12 09:45:00,516.44,517.94,515.24,516.99,9588.0,492.1424,493.5718,490.9989,492.6665,9588.0
2022-07-12 09:50:00,517.42,517.54,515.34,516.35,7335.0,493.0763,493.1907,491.0942,492.0567,7335.0
2022-07-12 09:55:00,516.64,516.65,515.55,516.0,9404.0,492.333,492.3425,491.2943,491.7231,9404.0
2022-07-12 10:00:00,515.76,517.29,514.67,516.8,12824.0,491.4944,492.9524,490.4557,492.4855,12824.0
2022-07-12 10:05:00,516.88,518.33,516.85,517.66,11561.0,492.5617,493.9435,492.5331,493.305,11561.0
2022-07-12 10:10:00,517.78,517.83,516.07,516.4,17455.0,493.4194,493.467,491.7898,492.1043,17455.0
2022-07-12 10:15:00,516.21,516.21,514.06,514.34,13411.0,491.9232,491.9232,489.8744,490.1412,13411.0
2022-07-12 10:20:00,514.22,516.76,514.22,516.12,11093.0,490.0269,492.4474,490.0269,491.8375,11093.0
2022-07-12 10:25:00,516.11,516.34,515.11,515.11,7854.0,491.8279,492.0471,490.875,490.875,7854.0
2022-07-12 10:30:00,515.09,515.6,514.81,515.37,6966.0,490.8559,491.3419,490.5891,491.1228,6966.0
2022-07-12 10:35:00,515.37,515.7,514.98,515.13,5902.0,491.1228,491.4372,490.7511,490.8941,5902.0
2022-07-12 10:40:00,515.29,517.0,515.0,517.0,8038.0,491.0465,492.6761,490.7702,492.6761,8038.0
2022-07-12 10:45:00,516.98,517.16,515.76,515.86,14151.0,492.657,492.8285,491.4944,491.5897,14151.0
2022-07-12 10:50:00,515.64,516.14,515.57,515.58,6753.0,491.3801,491.8565,491.3133,491.3229,6753.0
2022-07-12 10:55:00,515.78,516.49,515.78,516.38,7502.0,491.5135,492.1901,491.5135,492.0852,7502.0
2022-07-12 11:00:00,516.35,516.35,515.52,515.52,5790.0,492.0567,492.0567,491.2657,491.2657,5790.0
2022-07-12 11:05:00,515.52,515.7,514.92,515.34,4991.0,491.2657,491.4372,490.6939,491.0942,4991.0
2022-07-12 11:10:00,515.4,516.4,515.39,516.36,4994.0,491.1513,492.1043,491.1418,492.0662,4994.0
2022-07-12 11:15:00,516.13,516.18,515.45,515.75,6652.0,491.847,491.8946,491.199,491.4849,6652.0
2022-07-12 11:20:00,515.86,516.18,515.48,515.87,4979.0,491.5897,491.8946,491.2276,491.5992,4979.0
2022-07-12 11:25:00,515.85,516.04,515.41,516.04,7302.0,491.5802,491.7612,491.1609,491.7612,7302.0
2022-07-12 11:30:00,516.1,516.34,515.52,515.8,6452.0,491.8184,492.0471,491.2657,491.5325,6452.0
2022-07-12 11:35:00,515.89,515.91,514.86,514.86,7575.0,491.6183,491.6374,490.6368,490.6368,7575.0
2022-07-12 11:40:00,514.68,515.55,514.68,515.44,7882.0,490.4652,491.2943,490.4652,491.1895,7882.0
2022-07-12 11:45:00,515.46,516.28,515.14,516.26,8661.0,491.2085,491.9899,490.9036,491.9709,8661.0
2022-07-12 11:50:00,516.23,516.65,515.75,516.08,5950.0,491.9423,492.3425,491.4849,491.7994,5950.0
2022-07-12 11:55:00,516.22,516.36,515.62,515.85,8730.0,491.9328,492.0662,491.361,491.5802,8730.0
2022-07-12 12:00:00,515.76,515.77,514.84,515.18,9482.0,491.4944,491.5039,490.6177,490.9417,9482.0
2022-07-12 12:05:00,515.3,515.98,515.23,515.58,7105.0,491.0561,491.7041,490.9893,491.3229,7105.0
2022-07-12 12:10:00,515.72,515.78,515.34,515.5,5389.0,491.4563,491.5135,491.0942,491.2466,5389.0
2022-07-12 12:15:00,515.63,515.86,515.35,515.65,5950.0,491.3705,491.5897,491.1037,491.3896,5950.0
2022-07-12 12:20:00,515.6,515.87,515.42,515.76,7801.0,491.3419,491.5992,491.1704,491.4944,7801.0
2022-07-12 12:25:00,515.8,516.7,515.71,516.58,15240.0,491.5325,492.3902,491.4468,492.2758,15240.0
2022-07-12 12:30:00,516.5,516.95,516.5,516.89,6697.0,492.1996,492.6284,492.1996,492.5712,6697.0
2022-07-12 12:35:00,516.87,517.0,516.38,516.46,11780.0,492.5522,492.6761,492.0852,492.1615,11780.0
2022-07-12 12:40:00,516.51,516.8,516.33,516.77,14552.0,492.2091,492.4855,492.0376,492.4569,14552.0
2022-07-12 12:45:00,516.7,516.7,516.03,516.3,4517.0,492.3902,492.3902,491.7517,492.009,4517.0
2022-07-12 12:50:00,516.21,516.83,516.19,516.78,5000.0,491.9232,492.5141,491.9042,492.4664,5000.0
2022-07-12 12:55:00,516.82,517.32,516.81,517.08,3037.0,492.5045,492.981,492.495,492.7523,3037.0
2022-07-12 13:00:00,517.04,517.39,516.42,516.42,7545.0,492.7142,493.0477,492.1234,492.1234,7545.0
2022-07-12 13:05:00,516.4,517.0,516.35,516.69,4853.0,492.1043,492.6761,492.0567,492.3807,4853.0
2022-07-12 13:10:00,516.5,516.67,516.33,516.5,8435.0,492.1996,492.3616,492.0376,492.1996,8435.0
2022-07-12 13:15:00,516.5,516.98,515.91,516.39,11830.0,492.1996,492.657,491.6374,492.0948,11830.0
2022-07-12 13:20:00,516.38,516.79,516.38,516.73,6609.0,492.0852,492.476,492.0852,492.4188,6609.0
2022-07-12 13:25:00,516.76,517.49,516.73,517.47,3569.0,492.4474,493.143,492.4188,493.124,3569.0
2022-07-12 13:30:00,517.5,517.5,517.16,517.24,1675.0,493.1525,493.1525,492.8285,492.9048,1675.0
2022-07-12 13:35:00,517.24,517.33,516.46,516.48,12223.0,492.9048,492.9905,492.1615,492.1805,12223.0
2022-07-12 13:40:00,516.63,516.76,516.41,516.52,12348.0,492.3235,492.4474,492.1138,492.2187,12348.0
2022-07-12 13:45:00,516.51,516.92,516.4,516.73,5439.0,492.2091,492.5998,492.1043,492.4188,5439.0
2022-07-12 13:50:00,516.61,516.87,516.58,516.73,6099.0,492.3044,492.5522,492.2758,492.4188,6099.0
2022-07-12 13:55:00,516.68,516.84,516.3,516.41,12152.0,492.3711,492.5236,492.009,492.1138,12152.0
2022-07-12 14:00:00,516.43,516.56,516.18,516.18,5875.0,492.1329,492.2568,491.8946,491.8946,5875.0
2022-07-12 14:05:00,516.3,516.67,516.18,516.49,11009.0,492.009,492.3616,491.8946,492.1901,11009.0
2022-07-12 14:10:00,516.52,516.66,516.4,516.5,8064.0,492.2187,492.3521,492.1043,492.1996,8064.0
2022-07-12 14:15:00,516.52,516.61,516.25,516.45,13635.0,492.2187,492.3044,491.9614,492.1519,13635.0
2022-07-12 14:20:00,516.38,516.97,516.33,516.77,10029.0,492.0852,492.6475,492.0376,492.4569,10029.0
2022-07-12 14:25:00,516.62,517.03,516.46,516.97,7720.0,492.3139,492.7047,492.1615,492.6475,7720.0
2022-07-12 14:30:00,516.98,517.16,516.49,516.6,13654.0,492.657,492.8285,492.1901,492.2949,13654.0
2022-07-12 14:35:00,516.5,516.68,516.39,516.5,18135.0,492.1996,492.3711,492.0948,492.1996,18135.0
2022-07-12 14:40:00,516.45,516.69,516.36,516.69,11685.0,492.1519,492.3807,492.0662,492.3807,11685.0
2022-07-12 14:45:00,516.73,516.79,516.38,516.65,11045.0,492.4188,492.476,492.0852,492.3425,11045.0
2022-07-12 14:50:00,516.54,516.7,516.34,516.34,13340.0,492.2377,492.3902,492.0471,492.0471,13340.0
2022-07-12 14:55:00,516.5,516.54,515.85,516.09,7738.0,492.1996,492.2377,491.5802,491.8089,7738.0
2022-07-12 15:00:00,516.04,516.04,514.27,514.39,13904.0,491.7612,491.7612,490.0745,490.1889,13904.0
2022-07-12 15:05:00,514.27,514.8,513.47,513.55,15154.0,490.0745,490.5796,489.3122,489.3884,15154.0
2022-07-12 15:10:00,513.58,514.3,512.91,514.26,26155.0,489.417,490.1031,488.7785,490.065,26155.0
2022-07-12 15:15:00,514.26,514.27,513.32,513.75,23855.0,490.065,490.0745,489.1692,489.579,23855.0
2022-07-12 15:20:00,513.7,513.88,512.84,513.05,21203.0,489.5313,489.7029,488.7118,488.9119,21203.0
2022-07-12 15:25:00,513.03,513.4,512.54,512.55,25616.0,488.8929,489.2454,488.4259,488.4354,25616.0
2022-07-12 15:30:00,512.54,513.09,511.76,511.76,28150.0,488.4259,488.95,487.6826,487.6826,28150.0
2022-07-12 15:35:00,511.77,511.92,510.62,510.98,34732.0,487.6921,487.8351,486.5962,486.9393,34732.0
2022-07-12 15:40:00,511.1,512.37,510.76,512.37,41022.0,487.0537,488.2639,486.7297,488.2639,41022.0
2022-07-12 15:45:00,512.28,514.11,512.19,513.88,77816.0,488.1781,489.922,488.0924,489.7029,77816.0
2022-07-12 15:50:00,513.65,515.5,513.53,515.17,73233.0,489.4837,491.2466,489.3693,490.9322,73233.0
2022-07-12 15:55:00,515.12,515.73,514.55,515.01,173709.0,490.8845,491.4658,490.3413,490.7797,173709.0
2022-07-13 09:30:00,508.07,511.0,507.5,509.77,57145.0,484.1662,486.9584,483.623,485.7862,57145.0
2022-07-13 09:35:00,510.0,511.34,508.4,511.21,31503.0,486.0054,487.2824,484.4807,487.1585,31503.0
2022-07-13 09:40:00,511.04,511.86,508.79,508.8,22491.0,486.9965,487.7779,484.8523,484.8619,22491.0
2022-07-13 09:45:00,508.73,509.75,507.36,508.63,37341.0,484.7952,485.7672,483.4896,484.6999,37341.0
2022-07-13 09:50:00,508.78,508.78,507.35,508.34,35315.0,484.8428,484.8428,483.4801,484.4235,35315.0
2022-07-13 09:55:00,508.43,509.17,507.57,508.64,36907.0,484.5093,485.2145,483.6897,484.7094,36907.0
2022-07-13 10:00:00,508.86,509.18,505.74,506.43,30511.0,484.919,485.224,481.9458,482.6034,30511.0
2022-07-13 10:05:00,506.49,506.84,505.55,506.02,19655.0,482.6605,482.9941,481.7648,482.2127,19655.0
2022-07-13 10:10:00,505.79,506.21,505.12,506.21,22028.0,481.9935,482.3937,481.355,482.3937,22028.0
2022-07-13 10:15:00,506.18,506.32,505.43,505.96,16717.0,482.3651,482.4985,481.6504,482.1555,16717.0
2022-07-13 10:20:00,506.08,506.08,504.35,504.63,17877.0,482.2698,482.2698,480.6212,480.8881,17877.0
2022-07-13 10:25:00,504.61,505.89,504.31,505.18,18634.0,480.869,482.0888,480.5831,481.4122,18634.0
2022-07-13 10:30:00,505.04,506.86,504.9,505.97,37446.0,481.2788,483.0131,481.1454,482.165,37446.0
2022-07-13 10:35:00,506.01,506.67,505.88,506.13,24546.0,482.2031,482.8321,482.0792,482.3175,24546.0
2022-07-13 10:40:00,506.21,506.83,505.9,506.69,15430.0,482.3937,482.9846,482.0983,482.8511,15430.0
2022-07-13 10:45:00,506.96,507.73,506.48,506.95,29497.0,483.1084,483.8422,482.651,483.0989,29497.0
2022-07-13 10:50:00,506.95,508.28,506.65,507.7,12398.0,483.0989,484.3663,482.813,483.8136,12398.0
2022-07-13 10:55:00,507.64,507.94,506.4,506.73,10775.0,483.7564,484.0423,482.5748,482.8893,10775.0
2022-07-13 11:00:00,506.88,507.56,506.68,507.39,11464.0,483.0322,483.6802,482.8416,483.5182,11464.0
2022-07-13 11:05:00,507.38,508.13,506.85,506.86,22534.0,483.5087,484.2234,483.0036,483.0131,22534.0
2022-07-13 11:10:00,506.87,507.75,506.51,507.15,22846.0,483.0227,483.8613,482.6796,483.2895,22846.0
2022-07-13 11:15:00,507.45,507.71,507.27,507.31,27462.0,483.5754,483.8231,483.4038,483.442,27462.0
2022-07-13 11:20:00,507.32,507.45,506.49,506.58,22569.0,483.4515,483.5754,482.6605,482.7463,22569.0
2022-07-13 11:25:00,506.44,506.56,506.1,506.34,10877.0,482.6129,482.7273,482.2889,482.5176,10877.0
2022-07-13 11:30:00,506.31,506.46,505.74,505.76,14631.0,482.489,482.632,481.9458,481.9649,14631.0
2022-07-13 11:35:00,505.7,506.12,504.89,505.99,16724.0,481.9077,482.308,481.1358,482.1841,16724.0
2022-07-13 11:40:00,506.03,506.65,505.6,506.3,5560.0,482.2222,482.813,481.8124,482.4795,5560.0
2022-07-13 11:45:00,506.07,506.61,505.39,506.42,6419.0,482.2603,482.7749,481.6123,482.5938,6419.0
2022-07-13 11:50:00,506.52,507.09,505.87,505.87,12001.0,482.6891,483.2323,482.0697,482.0697,12001.0
2022-07-13 11:55:00,505.78,506.66,505.49,506.26,48640.0,481.984,482.8225,481.7076,482.4414,48640.0
2022-07-13 12:00:00,506.26,506.61,505.92,506.1,9884.0,482.4414,482.7749,482.1174,482.2889,9884.0
2022-07-13 12:05:00,506.05,506.28,505.67,506.13,4703.0,482.2412,482.4604,481.8791,482.3175,4703.0
2022-07-13 12:10:00,506.03,506.42,505.59,505.64,7323.0,482.2222,482.5938,481.8029,481.8505,7323.0
2022-07-13 12:15:00,505.74,506.15,505.63,506.15,3500.0,481.9458,482.3365,481.841,482.3365,3500.0
2022-07-13 12:20:00,506.15,506.15,505.39,506.11,13048.0,482.3365,482.3365,481.6123,482.2984,13048.0
2022-07-13 12:25:00,506.14,506.64,506.05,506.41,33509.0,482.327,482.8035,482.2412,482.5843,33509.0
2022-07-13 12:30:00,506.46,507.13,506.28,506.72,15385.0,482.632,483.2704,482.4604,482.8797,15385.0
2022-07-13 12:35:00,506.56,506.73,505.74,505.86,13230.0,482.7273,482.8893,481.9458,482.0602,13230.0
2022-07-13 12:40:00,505.98,506.58,505.86,506.57,10012.0,482.1745,482.7463,482.0602,482.7368,10012.0
2022-07-13 12:45:00,506.57,506.59,505.91,506.4,7813.0,482.7368,482.7558,482.1078,482.5748,7813.0
2022-07-13 12:50:00,506.19,506.44,505.9,506.23,10996.0,482.3747,482.6129,482.0983,482.4128,10996.0
2022-07-13 12:55:00,506.34,506.45,505.82,506.31,12548.0,482.5176,482.6224,482.0221,482.489,12548.0
2022-07-13 13:00:00,506.31,507.13,506.14,506.92,22182.0,482.489,483.2704,482.327,483.0703,22182.0
2022-07-13 13:05:00,506.93,507.11,506.45,506.69,11999.0,483.0798,483.2514,482.6224,482.8511,11999.0
2022-07-13 13:10:00,506.49,507.09,506.41,506.95,24274.0,482.6605,483.2323,482.5843,483.0989,24274.0
2022-07-13 13:15:00,506.61,506.72,505.29,505.42,13539.0,482.7749,482.8797,481.517,481.6409,13539.0
2022-07-13 13:20:00,505.42,505.93,505.06,505.93,10440.0,481.6409,482.1269,481.2978,482.1269,10440.0
2022-07-13 13:25:00,506.0,506.21,505.77,506.11,5570.0,482.1936,482.3937,481.9744,482.2984,5570.0
2022-07-13 13:30:00,506.03,506.08,505.02,505.43,10813.0,482.2222,482.2698,481.2597,481.6504,10813.0
2022-07-13 13:35:00,505.37,505.42,504.86,504.87,13397.0,481.5932,481.6409,481.1072,481.1168,13397.0
2022-07-13 13:40:00,504.91,505.11,504.61,504.87,20569.0,481.1549,481.3455,480.869,481.1168,20569.0
2022-07-13 13:45:00,505.0,505.49,504.76,505.17,19475.0,481.2406,481.7076,481.0119,481.4027,19475.0
2022-07-13 13:50:00,505.13,505.15,504.63,504.68,6782.0,481.3645,481.3836,480.8881,480.9357,6782.0
2022-07-13 13:55:00,504.72,504.72,504.01,504.21,12895.0,480.9738,480.9738,480.2972,480.4878,12895.0
2022-07-13 14:00:00,504.1,504.1,501.87,501.87,15971.0,480.383,480.383,478.2579,478.2579,15971.0
2022-07-13 14:05:00,502.0,502.88,502.0,502.53,16621.0,478.3818,479.2204,478.3818,478.8869,16621.0
2022-07-13 14:10:00,502.5,503.05,502.13,502.81,11720.0,478.8583,479.3824,478.5057,479.1537,11720.0
2022-07-13 14:15:00,502.77,503.67,502.5,503.67,11617.0,479.1156,479.9732,478.8583,479.9732,11617.0
2022-07-13 14:20:00,503.67,503.67,502.87,503.11,15692.0,479.9732,479.9732,479.2109,479.4396,15692.0
2022-07-13 14:25:00,503.06,503.92,502.52,503.92,12667.0,479.3919,480.2115,478.8773,480.2115,12667.0
2022-07-13 14:30:00,503.92,504.67,503.9,503.91,12891.0,480.2115,480.9262,480.1924,480.2019,12891.0
2022-07-13 14:35:00,503.99,504.88,503.71,504.81,12739.0,480.2782,481.1263,480.0113,481.0596,12739.0
2022-07-13 14:40:00,504.79,505.12,504.78,504.79,24452.0,481.0405,481.355,481.031,481.0405,24452.0
2022-07-13 14:45:00,504.88,505.13,504.49,504.61,12085.0,481.1263,481.3645,480.7546,480.869,12085.0
2022-07-13 14:50:00,504.58,505.07,504.3,504.32,9296.0,480.8404,481.3074,480.5736,480.5926,9296.0
2022-07-13 14:55:00,504.3,505.43,503.83,505.43,11753.0,480.5736,481.6504,480.1257,481.6504,11753.0
2022-07-13 15:00:00,505.31,505.44,504.45,504.99,16551.0,481.5361,481.6599,480.7165,481.2311,16551.0
2022-07-13 15:05:00,504.91,504.93,503.97,504.25,7469.0,481.1549,481.1739,480.2591,480.5259,7469.0
2022-07-13 15:10:00,504.06,505.06,504.02,504.86,14736.0,480.3449,481.2978,480.3068,481.1072,14736.0
2022-07-13 15:15:00,504.83,505.04,504.53,504.7,10386.0,481.0786,481.2788,480.7928,480.9548,10386.0
2022-07-13 15:20:00,504.59,504.81,503.89,503.93,23922.0,480.8499,481.0596,480.1829,480.221,23922.0
2022-07-13 15:25:00,503.95,504.05,503.48,503.69,18993.0,480.24,480.3353,479.7922,479.9923,18993.0
2022-07-13 15:30:00,503.77,504.0,502.78,502.97,19024.0,480.0685,480.2877,479.1251,479.3062,19024.0
2022-07-13 15:35:00,502.92,504.12,502.71,503.72,25586.0,479.2585,480.4021,479.0584,480.0209,25586.0
2022-07-13 15:40:00,503.73,503.93,503.04,503.09,23916.0,480.0304,480.221,479.3729,479.4205,23916.0
2022-07-13 15:45:00,503.0,503.26,502.71,503.15,39608.0,479.3347,479.5825,479.0584,479.4777,39608.0
2022-07-13 15:50:00,503.05,503.34,502.44,502.81,68466.0,479.3824,479.6587,478.8011,479.1537,68466.0
2022-07-13 15:55:00,502.78,503.18,501.19,501.43,121375.0,479.1251,479.5063,477.6099,477.8386,121375.0
2022-07-14 09:30:00,495.0,495.67,493.55,494.34,57344.0,471.7111,472.3496,470.3294,471.0822,57344.0
2022-07-14 09:35:00,494.38,495.0,492.28,494.52,17080.0,471.1203,471.7111,469.1191,471.2537,17080.0
2022-07-14 09:40:00,494.5,494.9,492.62,494.66,20709.0,471.2347,471.6158,469.4431,471.3871,20709.0
2022-07-14 09:45:00,494.46,496.39,493.91,496.11,25741.0,471.1965,473.0357,470.6724,472.7689,25741.0
2022-07-14 09:50:00,495.84,495.86,493.55,495.6,16328.0,472.5116,472.5307,470.3294,472.2829,16328.0
2022-07-14 09:55:00,495.33,495.66,494.1,495.62,10275.0,472.0256,472.3401,470.8535,472.302,10275.0
2022-07-14 10:00:00,495.73,496.16,495.22,495.51,29101.0,472.4068,472.8166,471.9208,472.1971,29101.0
2022-07-14 10:05:00,496.0,496.34,494.82,495.34,19236.0,472.6641,472.9881,471.5396,472.0351,19236.0
2022-07-14 10:10:00,495.34,496.33,494.69,495.39,27855.0,472.0351,472.9786,471.4157,472.0828,27855.0
2022-07-14 10:15:00,495.17,496.2,494.99,495.44,19244.0,471.8731,472.8547,471.7016,472.1304,19244.0
2022-07-14 10:20:00,495.47,496.04,494.68,495.14,12643.0,472.159,472.7022,471.4062,471.8445,12643.0
2022-07-14 10:25:00,495.81,495.96,493.84,494.49,12723.0,472.483,472.626,470.6057,471.2251,12723.0
2022-07-14 10:30:00,494.15,494.59,492.95,493.9,12833.0,470.9011,471.3204,469.7576,470.6629,12833.0
2022-07-14 10:35:00,493.88,494.73,493.64,494.52,11088.0,470.6438,471.4538,470.4151,471.2537,11088.0
2022-07-14 10:40:00,494.42,495.22,493.75,494.81,13985.0,471.1584,471.9208,470.5199,471.5301,13985.0
2022-07-14 10:45:00,494.67,495.17,494.18,494.68,13126.0,471.3967,471.8731,470.9297,471.4062,13126.0
2022-07-14 10:50:00,494.87,494.92,492.81,494.19,18566.0,471.5872,471.6349,469.6242,470.9392,18566.0
2022-07-14 10:55:00,494.13,494.14,492.43,492.95,12764.0,470.8821,470.8916,469.262,469.7576,12764.0
2022-07-14 11:00:00,493.44,495.0,493.33,495.0,21810.0,470.2245,471.7111,470.1197,471.7111,21810.0
2022-07-14 11:05:00,494.94,495.81,494.67,495.12,13372.0,471.654,472.483,471.3967,471.8255,13372.0
2022-07-14 11:10:00,495.19,495.34,494.69,494.86,13535.0,471.8922,472.0351,471.4157,471.5777,13535.0
2022-07-14 11:15:00,494.86,495.02,494.35,495.02,16963.0,471.5777,471.7302,471.0917,471.7302,16963.0
2022-07-14 11:20:00,495.0,496.16,494.64,495.57,20167.0,471.7111,472.8166,471.3681,472.2543,20167.0
2022-07-14 11:25:00,495.57,496.84,495.56,496.79,8826.0,472.2543,473.4646,472.2448,473.4169,8826.0
2022-07-14 11:30:00,496.69,497.29,496.4,496.51,11274.0,473.3216,473.8934,473.0453,473.1501,11274.0
2022-07-14 11:35:00,496.75,497.52,496.67,497.37,9525.0,473.3788,474.1126,473.3026,473.9696,9525.0
2022-07-14 11:40:00,497.2,498.76,497.2,498.64,11370.0,473.8076,475.2942,473.8076,475.1799,11370.0
2022-07-14 11:45:00,498.59,498.87,497.43,497.53,8651.0,475.1322,475.3991,474.0268,474.1221,8651.0
2022-07-14 11:50:00,497.47,498.1,497.08,497.08,9442.0,474.0649,474.6653,473.6933,473.6933,9442.0
2022-07-14 11:55:00,496.98,497.81,496.72,497.49,8562.0,473.598,474.3889,473.3502,474.084,8562.0
2022-07-14 12:00:00,497.65,498.6,497.65,498.19,6832.0,474.2365,475.1418,474.2365,474.751,6832.0
2022-07-14 12:05:00,498.11,498.31,497.54,497.8,7491.0,474.6748,474.8654,474.1316,474.3794,7491.0
2022-07-14 12:10:00,497.74,497.87,496.88,497.79,16470.0,474.3222,474.4461,473.5027,474.3699,16470.0
2022-07-14 12:15:00,497.55,497.72,496.58,496.7,6511.0,474.1412,474.3032,473.2168,473.3311,6511.0
2022-07-14 12:20:00,496.73,497.3,496.46,496.65,11853.0,473.3597,473.9029,473.1024,473.2835,11853.0
2022-07-14 12:25:00,496.87,496.91,495.63,496.05,10357.0,473.4932,473.5313,472.3115,472.7117,10357.0
2022-07-14 12:30:00,496.19,496.74,496.1,496.5,6032.0,472.8451,473.3693,472.7594,473.1406,6032.0
2022-07-14 12:35:00,496.4,496.77,496.15,496.62,6694.0,473.0453,473.3979,472.807,473.2549,6694.0
2022-07-14 12:40:00,496.76,496.79,495.86,496.08,10783.0,473.3883,473.4169,472.5307,472.7403,10783.0
2022-07-14 12:45:00,496.27,496.27,495.45,495.45,8370.0,472.9214,472.9214,472.14,472.14,8370.0
2022-07-14 12:50:00,495.24,495.94,495.22,495.32,11339.0,471.9398,472.6069,471.9208,472.0161,11339.0
2022-07-14 12:55:00,495.23,496.0,495.23,495.91,10156.0,471.9303,472.6641,471.9303,472.5783,10156.0
2022-07-14 13:00:00,495.81,495.81,494.64,494.64,8261.0,472.483,472.483,471.3681,471.3681,8261.0
2022-07-14 13:05:00,494.62,495.07,494.23,494.43,11060.0,471.349,471.7778,470.9774,471.1679,11060.0
2022-07-14 13:10:00,494.44,494.71,494.1,494.1,8068.0,471.1775,471.4348,470.8535,470.8535,8068.0
2022-07-14 13:15:00,494.25,495.44,494.21,495.29,23782.0,470.9964,472.1304,470.9583,471.9875,23782.0
2022-07-14 13:20:00,495.33,495.87,495.11,495.78,13950.0,472.0256,472.5402,471.816,472.4544,13950.0
2022-07-14 13:25:00,495.63,497.16,495.59,496.79,24029.0,472.3115,473.7695,472.2734,473.4169,24029.0
2022-07-14 13:30:00,496.63,496.78,495.37,495.95,10898.0,473.2644,473.4074,472.0637,472.6164,10898.0
2022-07-14 13:35:00,495.95,497.33,495.95,497.14,9572.0,472.6164,473.9315,472.6164,473.7504,9572.0
2022-07-14 13:40:00,497.05,497.88,496.94,497.44,19091.0,473.6647,474.4556,473.5599,474.0363,19091.0
2022-07-14 13:45:00,497.43,497.84,497.14,497.39,13066.0,474.0268,474.4175,473.7504,473.9887,13066.0
2022-07-14 13:50:00,497.39,497.56,496.75,497.28,18464.0,473.9887,474.1507,473.3788,473.8839,18464.0
2022-07-14 13:55:00,497.4,498.41,497.3,498.36,13246.0,473.9982,474.9607,473.9029,474.913,13246.0
2022-07-14 14:00:00,498.35,499.23,498.23,499.22,12735.0,474.9035,475.7421,474.7892,475.7326,12735.0
2022-07-14 14:05:00,499.28,499.81,499.2,499.49,14312.0,475.7898,476.2948,475.7135,475.9899,14312.0
2022-07-14 14:10:00,499.38,499.85,499.04,499.75,15312.0,475.8851,476.3329,475.5611,476.2377,15312.0
2022-07-14 14:15:00,499.71,500.9,499.2,500.5,25757.0,476.1995,477.3335,475.7135,476.9524,25757.0
2022-07-14 14:20:00,500.5,501.45,500.47,500.97,18963.0,476.9524,477.8577,476.9238,477.4003,18963.0
2022-07-14 14:25:00,500.9,501.23,500.34,501.14,18500.0,477.3335,477.648,476.7999,477.5623,18500.0
2022-07-14 14:30:00,501.33,501.71,500.98,501.71,17366.0,477.7433,478.1054,477.4098,478.1054,17366.0
2022-07-14 14:35:00,501.71,502.52,501.7,502.24,16782.0,478.1054,478.8773,478.0959,478.6105,16782.0
2022-07-14 14:40:00,502.23,502.39,501.78,501.97,34344.0,478.601,478.7534,478.1721,478.3532,34344.0
2022-07-14 14:45:00,502.05,502.23,500.95,502.23,14779.0,478.4294,478.601,477.3812,478.601,14779.0
2022-07-14 14:50:00,502.29,502.36,501.27,501.33,16237.0,478.6581,478.7249,477.6861,477.7433,16237.0
2022-07-14 14:55:00,501.4,502.34,501.4,501.86,18137.0,477.81,478.7058,477.81,478.2484,18137.0
2022-07-14 15:00:00,501.86,502.55,501.86,501.96,14792.0,478.2484,478.9059,478.2484,478.3437,14792.0
2022-07-14 15:05:00,502.02,502.22,501.58,501.98,12933.0,478.4009,478.5914,477.9816,478.3627,12933.0
2022-07-14 15:10:00,502.05,503.55,501.98,503.55,21338.0,478.4294,479.8589,478.3627,479.8589,21338.0
2022-07-14 15:15:00,503.55,503.55,502.04,502.24,22806.0,479.8589,479.8589,478.4199,478.6105,22806.0
2022-07-14 15:20:00,502.19,503.06,502.09,502.95,36458.0,478.5629,479.3919,478.4676,479.2871,36458.0
2022-07-14 15:25:00,502.89,503.75,502.6,503.57,27021.0,479.2299,480.0495,478.9536,479.8779,27021.0
2022-07-14 15:30:00,503.44,503.56,502.53,502.6,30135.0,479.754,479.8684,478.8869,478.9536,30135.0
2022-07-14 15:35:00,502.6,503.16,502.41,502.67,30328.0,478.9536,479.4872,478.7725,479.0203,30328.0
2022-07-14 15:40:00,502.54,503.6,502.47,503.1,39164.0,478.8964,479.9065,478.8297,479.43,39164.0
2022-07-14 15:45:00,503.14,504.8,503.01,504.66,66901.0,479.4682,481.0501,479.3443,480.9166,66901.0
2022-07-14 15:50:00,504.67,505.89,503.95,504.24,90219.0,480.9262,482.0888,480.24,480.5164,90219.0
2022-07-14 15:55:00,504.3,504.9,502.53,502.85,248169.0,480.5736,481.1454,478.8869,479.1918,248169.0
2022-07-15 09:30:00,526.06,526.63,517.51,520.45,226976.0,501.3098,501.853,493.1621,495.9638,226976.0
2022-07-15 09:35:00,520.56,521.3,516.04,519.22,37290.0,496.0686,496.7738,491.7612,494.7916,37290.0
2022-07-15 09:40:00,519.3,519.81,515.45,516.55,24795.0,494.8679,495.3539,491.199,492.2472,24795.0
2022-07-15 09:45:00,517.13,520.99,516.92,520.4,28548.0,492.8,496.4783,492.5998,495.9161,28548.0
2022-07-15 09:50:00,519.76,520.52,519.31,520.02,45898.0,495.3062,496.0305,494.8774,495.554,45898.0
2022-07-15 09:55:00,519.97,522.95,519.47,520.53,49171.0,495.5063,498.3461,495.0299,496.04,49171.0
2022-07-15 10:00:00,520.83,524.0,520.05,520.95,38980.0,496.3259,499.3467,495.5826,496.4402,38980.0
2022-07-15 10:05:00,521.41,522.07,520.01,521.83,28142.0,496.8786,497.5075,495.5445,497.2788,28142.0
2022-07-15 10:10:00,521.85,523.34,521.04,522.34,54556.0,497.2979,498.7178,496.526,497.7648,54556.0
2022-07-15 10:15:00,522.98,525.43,522.71,525.43,57329.0,498.3747,500.7095,498.1174,500.7095,57329.0
2022-07-15 10:20:00,525.75,525.78,524.0,524.23,32173.0,501.0144,501.043,499.3467,499.5659,32173.0
2022-07-15 10:25:00,524.05,527.18,524.0,527.11,120935.0,499.3944,502.3771,499.3467,502.3104,120935.0
2022-07-15 10:30:00,527.1,527.81,526.01,527.25,59589.0,502.3009,502.9775,501.2622,502.4438,59589.0
2022-07-15 10:35:00,527.22,528.62,525.41,525.51,52659.0,502.4152,503.7494,500.6904,500.7857,52659.0
2022-07-15 10:40:00,525.56,529.7,525.48,529.4,60221.0,500.8333,504.7786,500.7571,504.4927,60221.0
2022-07-15 10:45:00,529.15,529.63,525.94,525.97,58177.0,504.2544,504.7119,501.1955,501.224,58177.0
2022-07-15 10:50:00,525.37,527.42,525.37,526.72,37715.0,500.6523,502.6058,500.6523,501.9388,37715.0
2022-07-15 10:55:00,526.46,527.63,525.68,526.8,44058.0,501.691,502.8059,500.9477,502.015,44058.0
2022-07-15 11:00:00,526.77,527.21,525.62,526.33,24860.0,501.9864,502.4057,500.8905,501.5671,24860.0
2022-07-15 11:05:00,526.44,528.99,526.43,528.44,40441.0,501.6719,504.102,501.6624,503.5778,40441.0
2022-07-15 11:10:00,528.42,529.42,527.62,529.14,38034.0,503.5588,504.5117,502.7964,504.2449,38034.0
2022-07-15 11:15:00,529.39,530.51,529.12,529.81,72790.0,504.4831,505.5504,504.2258,504.8834,72790.0
2022-07-15 11:20:00,529.69,530.75,529.17,529.57,56138.0,504.769,505.7792,504.2735,504.6547,56138.0
2022-07-15 11:25:00,529.63,530.01,528.61,530.0,49371.0,504.7119,505.074,503.7398,505.0644,49371.0
2022-07-15 11:30:00,530.0,530.13,527.53,527.76,48037.0,505.0644,505.1883,502.7107,502.9298,48037.0
2022-07-15 11:35:00,527.86,528.88,526.41,527.86,21626.0,503.0251,503.9971,501.6433,503.0251,21626.0
2022-07-15 11:40:00,527.69,529.36,527.1,528.58,21775.0,502.8631,504.4546,502.3009,503.7113,21775.0
2022-07-15 11:45:00,528.82,529.77,528.26,528.75,44572.0,503.94,504.8453,503.4063,503.8733,44572.0
2022-07-15 11:50:00,528.8,529.3,528.11,529.01,27602.0,503.9209,504.3974,503.2634,504.121,27602.0
2022-07-15 11:55:00,529.05,529.24,527.44,527.56,30256.0,504.1591,504.3402,502.6249,502.7392,30256.0
2022-07-15 12:00:00,527.57,530.26,527.56,529.76,33786.0,502.7488,505.3122,502.7392,504.8357,33786.0
2022-07-15 12:05:00,529.73,530.63,529.07,529.31,31419.0,504.8071,505.6648,504.1782,504.4069,31419.0
2022-07-15 12:10:00,529.31,529.31,528.19,528.21,28517.0,504.4069,504.4069,503.3396,503.3587,28517.0
2022-07-15 12:15:00,528.31,529.46,528.01,528.92,28093.0,503.454,504.5498,503.1681,504.0353,28093.0
2022-07-15 12:20:00,528.97,529.36,528.28,528.29,13099.0,504.0829,504.4546,503.4254,503.4349,13099.0
2022-07-15 12:25:00,528.33,528.69,527.59,528.15,9120.0,503.473,503.8161,502.7678,503.3015,9120.0
2022-07-15 12:30:00,528.16,528.61,527.48,528.5,43887.0,503.311,503.7398,502.663,503.635,43887.0
2022-07-15 12:35:00,528.41,528.73,527.98,528.26,22048.0,503.5492,503.8542,503.1395,503.4063,22048.0
2022-07-15 12:40:00,528.34,528.69,527.78,528.56,15537.0,503.4825,503.8161,502.9489,503.6922,15537.0
2022-07-15 12:45:00,528.5,528.7,527.98,528.58,14316.0,503.635,503.8256,503.1395,503.7113,14316.0
2022-07-15 12:50:00,528.46,529.1,528.1,528.23,15644.0,503.5969,504.2068,503.2538,503.3777,15644.0
2022-07-15 12:55:00,528.16,528.66,528.02,528.51,21358.0,503.311,503.7875,503.1776,503.6445,21358.0
2022-07-15 13:00:00,528.52,529.73,528.42,529.02,31340.0,503.6541,504.8071,503.5588,504.1306,31340.0
2022-07-15 13:05:00,529.09,529.55,528.81,529.24,31351.0,504.1973,504.6356,503.9304,504.3402,31351.0
2022-07-15 13:10:00,529.29,529.68,528.95,529.68,10106.0,504.3878,504.7595,504.0638,504.7595,10106.0
2022-07-15 13:15:00,529.58,530.39,529.43,529.88,31299.0,504.6642,505.4361,504.5213,504.9501,31299.0
2022-07-15 13:20:00,529.99,530.12,529.11,529.81,28656.0,505.0549,505.1788,504.2163,504.8834,28656.0
2022-07-15 13:25:00,529.91,530.56,529.72,530.56,35966.0,504.9787,505.5981,504.7976,505.5981,35966.0
2022-07-15 13:30:00,530.59,531.96,530.48,531.75,72429.0,505.6267,506.9322,505.5219,506.7321,72429.0
2022-07-15 13:35:00,531.66,531.99,531.16,531.5,54359.0,506.6463,506.9608,506.1699,506.4939,54359.0
2022-07-15 13:40:00,531.56,531.56,528.85,528.85,28579.0,506.551,506.551,503.9685,503.9685,28579.0
2022-07-15 13:45:00,528.92,529.41,528.29,528.45,18356.0,504.0353,504.5022,503.4349,503.5874,18356.0
2022-07-15 13:50:00,528.43,528.43,524.21,524.51,163299.0,503.5683,503.5683,499.5469,499.8327,163299.0
2022-07-15 13:55:00,524.52,526.91,524.34,526.9,71224.0,499.8423,502.1198,499.6707,502.1103,71224.0
2022-07-15 14:00:00,526.78,527.56,526.31,526.64,86495.0,501.9959,502.7392,501.5481,501.8625,86495.0
2022-07-15 14:05:00,526.54,528.17,526.32,527.88,49729.0,501.7672,503.3205,501.5576,503.0442,49729.0
2022-07-15 14:10:00,528.04,528.51,527.23,527.77,23805.0,503.1967,503.6445,502.4248,502.9394,23805.0
2022-07-15 14:15:00,527.97,527.97,526.51,526.74,10726.0,503.13,503.13,501.7386,501.9578,10726.0
2022-07-15 14:20:00,526.78,526.82,525.85,526.69,17031.0,501.9959,502.0341,501.1097,501.9102,17031.0
2022-07-15 14:25:00,526.94,527.9,526.2,527.64,25864.0,502.1484,503.0632,501.4432,502.8155,25864.0
2022-07-15 14:30:00,527.72,527.97,527.15,527.41,36293.0,502.8917,503.13,502.3485,502.5963,36293.0
2022-07-15 14:35:00,527.48,527.55,525.66,525.88,22320.0,502.663,502.7297,500.9286,501.1383,22320.0
2022-07-15 14:40:00,525.77,526.63,525.09,526.42,21741.0,501.0335,501.853,500.3854,501.6529,21741.0
2022-07-15 14:45:00,526.45,527.13,526.45,526.84,15412.0,501.6815,502.3295,501.6815,502.0531,15412.0
2022-07-15 14:50:00,526.83,526.84,526.0,526.54,11909.0,502.0436,502.0531,501.2526,501.7672,11909.0
2022-07-15 14:55:00,526.58,526.69,526.11,526.16,13354.0,501.8053,501.9102,501.3575,501.4051,13354.0
2022-07-15 15:00:00,526.16,527.26,526.0,526.75,28624.0,501.4051,502.4534,501.2526,501.9673,28624.0
2022-07-15 15:05:00,526.75,526.94,526.36,526.38,38387.0,501.9673,502.1484,501.5957,501.6148,38387.0
2022-07-15 15:10:00,526.51,526.9,526.25,526.88,26392.0,501.7386,502.1103,501.4909,502.0912,26392.0
2022-07-15 15:15:00,527.0,528.31,526.81,527.46,28199.0,502.2056,503.454,502.0245,502.6439,28199.0
2022-07-15 15:20:00,527.47,527.74,527.2,527.49,27420.0,502.6535,502.9108,502.3962,502.6725,27420.0
2022-07-15 15:25:00,527.4,527.62,526.49,526.49,27533.0,502.5868,502.7964,501.7196,501.7196,27533.0
2022-07-15 15:30:00,526.63,526.86,526.2,526.61,36400.0,501.853,502.0722,501.4432,501.8339,36400.0
2022-07-15 15:35:00,526.64,527.23,526.19,526.94,42932.0,501.8625,502.4248,501.4337,502.1484,42932.0
2022-07-15 15:40:00,526.91,528.28,526.78,528.0,47291.0,502.1198,503.4254,501.9959,503.1585,47291.0
2022-07-15 15:45:00,528.01,528.85,527.93,528.31,70908.0,503.1681,503.9685,503.0918,503.454,70908.0
2022-07-15 15:50:00,528.38,528.98,527.8,528.92,92555.0,503.5207,504.0924,502.9679,504.0353,92555.0
2022-07-15 15:55:00,528.9,529.77,528.57,529.75,168953.0,504.0162,504.8453,503.7017,504.8262,168953.0
2022-07-18 09:30:00,531.0,532.16,528.58,529.06,87507.0,506.0174,507.1228,503.7113,504.1687,87507.0
2022-07-18 09:35:00,528.58,530.0,528.0,529.22,29735.0,503.7113,505.0644,503.1585,504.3211,29735.0
2022-07-18 09:40:00,529.63,531.58,529.42,530.76,18579.0,504.7119,506.5701,504.5117,505.7887,18579.0
2022-07-18 09:45:00,530.99,531.42,529.93,530.26,19168.0,506.0079,506.4176,504.9977,505.3122,19168.0
2022-07-18 09:50:00,529.99,530.81,527.27,527.56,18931.0,505.0549,505.8363,502.4629,502.7392,18931.0
2022-07-18 09:55:00,527.82,527.82,525.66,525.83,31343.0,502.987,502.987,500.9286,501.0906,31343.0
2022-07-18 10:00:00,525.9,527.07,525.06,526.1,31658.0,501.1573,502.2723,500.3569,501.3479,31658.0
2022-07-18 10:05:00,526.19,526.41,524.53,525.86,23194.0,501.4337,501.6433,499.8518,501.1192,23194.0
2022-07-18 10:10:00,525.87,526.44,524.34,525.56,33735.0,501.1288,501.6719,499.6707,500.8333,33735.0
2022-07-18 10:15:00,525.1,526.44,524.52,525.0,8926.0,500.395,501.6719,499.8423,500.2997,8926.0
2022-07-18 10:20:00,525.02,526.8,525.02,525.88,26527.0,500.3187,502.015,500.3187,501.1383,26527.0
2022-07-18 10:25:00,526.1,526.69,525.56,526.08,13573.0,501.3479,501.9102,500.8333,501.3289,13573.0
2022-07-18 10:30:00,526.08,526.94,525.76,526.77,17330.0,501.3289,502.1484,501.0239,501.9864,17330.0
2022-07-18 10:35:00,526.91,527.75,526.38,526.81,20143.0,502.1198,502.9203,501.6148,502.0245,20143.0
2022-07-18 10:40:00,526.98,527.05,526.35,526.89,28891.0,502.1865,502.2532,501.5862,502.1008,28891.0
2022-07-18 10:45:00,526.92,528.26,526.72,527.48,22181.0,502.1294,503.4063,501.9388,502.663,22181.0
2022-07-18 10:50:00,527.51,527.72,527.41,527.48,9898.0,502.6916,502.8917,502.5963,502.663,9898.0
2022-07-18 10:55:00,527.46,527.74,527.29,527.53,10609.0,502.6439,502.9108,502.4819,502.7107,10609.0
2022-07-18 11:00:00,527.53,527.63,527.12,527.35,10217.0,502.7107,502.8059,502.3199,502.5391,10217.0
2022-07-18 11:05:00,527.28,528.0,527.28,527.57,14098.0,502.4724,503.1585,502.4724,502.7488,14098.0
2022-07-18 11:10:00,527.75,528.42,527.75,528.31,10879.0,502.9203,503.5588,502.9203,503.454,10879.0
2022-07-18 11:15:00,528.31,528.46,527.79,528.37,17266.0,503.454,503.5969,502.9584,503.5111,17266.0
2022-07-18 11:20:00,528.36,528.39,527.47,528.17,11003.0,503.5016,503.5302,502.6535,503.3205,11003.0
2022-07-18 11:25:00,528.27,528.27,526.66,526.8,10485.0,503.4158,503.4158,501.8816,502.015,10485.0
2022-07-18 11:30:00,527.03,527.88,526.77,527.42,9053.0,502.2342,503.0442,501.9864,502.6058,9053.0
2022-07-18 11:35:00,527.42,527.42,526.34,526.6,11306.0,502.6058,502.6058,501.5766,501.8244,11306.0
2022-07-18 11:40:00,526.73,526.96,526.4,526.63,10819.0,501.9483,502.1675,501.6338,501.853,10819.0
2022-07-18 11:45:00,526.67,527.35,526.53,526.55,15227.0,501.8911,502.5391,501.7577,501.7768,15227.0
2022-07-18 11:50:00,526.68,526.77,525.49,526.14,19051.0,501.9006,501.9864,500.7666,501.386,19051.0
2022-07-18 11:55:00,526.14,526.15,525.11,525.62,18804.0,501.386,501.3956,500.4045,500.8905,18804.0
2022-07-18 12:00:00,525.59,525.68,524.6,524.96,19928.0,500.8619,500.9477,499.9185,500.2616,19928.0
2022-07-18 12:05:00,525.06,525.72,524.62,524.68,28380.0,500.3569,500.9858,499.9376,499.9947,28380.0
2022-07-18 12:10:00,524.68,525.72,524.47,525.65,15524.0,499.9947,500.9858,499.7946,500.9191,15524.0
2022-07-18 12:15:00,525.48,525.61,524.7,524.76,12426.0,500.7571,500.881,500.0138,500.071,12426.0
2022-07-18 12:20:00,524.92,525.14,524.74,525.05,6919.0,500.2234,500.4331,500.0519,500.3473,6919.0
2022-07-18 12:25:00,524.96,525.35,524.52,524.79,27601.0,500.2616,500.6332,499.8423,500.0996,27601.0
2022-07-18 12:30:00,524.81,525.44,524.8,525.38,6573.0,500.1186,500.719,500.1091,500.6618,6573.0
2022-07-18 12:35:00,525.43,526.4,525.37,526.21,12214.0,500.7095,501.6338,500.6523,501.4528,12214.0
2022-07-18 12:40:00,526.13,526.45,525.67,525.68,18508.0,501.3765,501.6815,500.9382,500.9477,18508.0
2022-07-18 12:45:00,525.68,525.8,525.33,525.33,5377.0,500.9477,501.062,500.6142,500.6142,5377.0
2022-07-18 12:50:00,525.32,525.54,525.15,525.51,11069.0,500.6046,500.8143,500.4426,500.7857,11069.0
2022-07-18 12:55:00,525.5,525.73,524.9,525.0,8453.0,500.7762,500.9953,500.2044,500.2997,8453.0
2022-07-18 13:00:00,524.87,525.09,524.72,525.01,10824.0,500.1758,500.3854,500.0329,500.3092,10824.0
2022-07-18 13:05:00,525.07,525.37,524.85,524.91,4581.0,500.3664,500.6523,500.1567,500.2139,4581.0
2022-07-18 13:10:00,524.87,525.81,524.6,525.81,23396.0,500.1758,501.0716,499.9185,501.0716,23396.0
2022-07-18 13:15:00,525.82,525.91,525.18,525.38,13572.0,501.0811,501.1669,500.4712,500.6618,13572.0
2022-07-18 13:20:00,525.46,525.55,524.91,525.39,7787.0,500.738,500.8238,500.2139,500.6713,7787.0
2022-07-18 13:25:00,525.38,525.42,525.11,525.26,12371.0,500.6618,500.6999,500.4045,500.5475,12371.0
2022-07-18 13:30:00,525.36,525.7,525.1,525.39,32264.0,500.6427,500.9668,500.395,500.6713,32264.0
2022-07-18 13:35:00,525.36,525.63,525.27,525.47,10435.0,500.6427,500.9,500.557,500.7476,10435.0
2022-07-18 13:40:00,525.6,525.7,525.37,525.58,17365.0,500.8715,500.9668,500.6523,500.8524,17365.0
2022-07-18 13:45:00,525.58,526.37,525.57,525.89,12446.0,500.8524,501.6052,500.8429,501.1478,12446.0
2022-07-18 13:50:00,525.93,526.21,525.84,526.05,10049.0,501.1859,501.4528,501.1002,501.3003,10049.0
2022-07-18 13:55:00,526.02,526.03,524.98,525.03,9135.0,501.2717,501.2812,500.2806,500.3283,9135.0
2022-07-18 14:00:00,525.03,525.39,524.82,525.33,7351.0,500.3283,500.6713,500.1282,500.6142,7351.0
2022-07-18 14:05:00,525.22,525.38,524.91,524.91,12735.0,500.5093,500.6618,500.2139,500.2139,12735.0
2022-07-18 14:10:00,524.79,524.97,524.5,524.94,16039.0,500.0996,500.2711,499.8232,500.2425,16039.0
2022-07-18 14:15:00,524.79,525.05,524.57,524.91,10078.0,500.0996,500.3473,499.8899,500.2139,10078.0
2022-07-18 14:20:00,524.98,524.98,524.67,524.75,5161.0,500.2806,500.2806,499.9852,500.0614,5161.0
2022-07-18 14:25:00,524.8,524.86,523.61,523.77,7386.0,500.1091,500.1663,498.9751,499.1276,7386.0
2022-07-18 14:30:00,523.78,524.15,523.73,524.1,7778.0,499.1371,499.4897,499.0894,499.442,7778.0
2022-07-18 14:35:00,524.0,524.67,523.97,524.37,12174.0,499.3467,499.9852,499.3181,499.6993,12174.0
2022-07-18 14:40:00,524.33,524.62,523.79,523.84,10206.0,499.6612,499.9376,499.1466,499.1943,10206.0
2022-07-18 14:45:00,523.89,524.46,523.71,524.35,7610.0,499.2419,499.7851,499.0704,499.6803,7610.0
2022-07-18 14:50:00,524.33,524.66,524.04,524.57,12688.0,499.6612,499.9757,499.3849,499.8899,12688.0
2022-07-18 14:55:00,524.66,524.87,524.22,524.62,11131.0,499.9757,500.1758,499.5564,499.9376,11131.0
2022-07-18 15:00:00,524.59,524.88,524.33,524.73,12991.0,499.909,500.1853,499.6612,500.0424,12991.0
2022-07-18 15:05:00,524.83,525.66,524.83,525.65,10705.0,500.1377,500.9286,500.1377,500.9191,10705.0
2022-07-18 15:10:00,525.7,525.7,524.43,525.03,14146.0,500.9668,500.9668,499.7565,500.3283,14146.0
2022-07-18 15:15:00,524.9,525.79,524.89,525.49,14314.0,500.2044,501.0525,500.1949,500.7666,14314.0
2022-07-18 15:20:00,525.55,525.69,524.94,525.04,13365.0,500.8238,500.9572,500.2425,500.3378,13365.0
2022-07-18 15:25:00,524.95,524.95,523.13,523.44,19631.0,500.252,500.252,498.5177,498.8131,19631.0
2022-07-18 15:30:00,523.34,523.34,521.9,522.24,23622.0,498.7178,498.7178,497.3455,497.6695,23622.0
2022-07-18 15:35:00,522.18,522.59,520.45,520.65,18591.0,497.6124,498.0031,495.9638,496.1543,18591.0
2022-07-18 15:40:00,520.64,521.23,520.34,520.34,16803.0,496.1448,496.7071,495.8589,495.8589,16803.0
2022-07-18 15:45:00,520.26,520.58,518.95,518.95,48021.0,495.7827,496.0876,494.5343,494.5343,48021.0
2022-07-18 15:50:00,519.07,520.65,518.75,519.78,50173.0,494.6487,496.1543,494.3437,495.3253,50173.0
2022-07-18 15:55:00,519.89,520.11,518.89,519.74,135421.0,495.4301,495.6398,494.4771,495.2872,135421.0
2022-07-19 09:30:00,521.09,522.98,520.59,521.72,65912.0,496.5736,498.3747,496.0972,497.174,65912.0
2022-07-19 09:35:00,522.02,522.98,521.72,522.59,31392.0,497.4599,498.3747,497.174,498.0031,31392.0
2022-07-19 09:40:00,522.55,523.86,522.07,522.98,16992.0,497.965,499.2133,497.5075,498.3747,16992.0
2022-07-19 09:45:00,522.6,523.65,522.07,522.1,39320.0,498.0126,499.0132,497.5075,497.5361,39320.0
2022-07-19 09:50:00,521.85,524.54,521.73,523.44,16595.0,497.2979,499.8613,497.1835,498.8131,16595.0
2022-07-19 09:55:00,523.8,525.81,522.32,525.61,41103.0,499.1561,501.0716,497.7458,500.881,41103.0
2022-07-19 10:00:00,525.5,526.0,524.54,525.51,24850.0,500.7762,501.2526,499.8613,500.7857,24850.0
2022-07-19 10:05:00,525.54,525.69,524.28,525.1,21071.0,500.8143,500.9572,499.6136,500.395,21071.0
2022-07-19 10:10:00,525.15,525.72,524.63,525.33,12664.0,500.4426,500.9858,499.9471,500.6142,12664.0
2022-07-19 10:15:00,525.34,525.64,524.72,525.27,12736.0,500.6237,500.9096,500.0329,500.557,12736.0
2022-07-19 10:20:00,525.54,526.23,525.41,525.57,16575.0,500.8143,501.4718,500.6904,500.8429,16575.0
2022-07-19 10:25:00,525.64,526.74,525.64,526.55,11215.0,500.9096,501.9578,500.9096,501.7768,11215.0
2022-07-19 10:30:00,526.68,527.32,526.15,526.35,21809.0,501.9006,502.5105,501.3956,501.5862,21809.0
2022-07-19 10:35:00,526.17,526.4,525.44,526.29,9448.0,501.4146,501.6338,500.719,501.529,9448.0
2022-07-19 10:40:00,526.26,527.03,526.26,526.62,10248.0,501.5004,502.2342,501.5004,501.8435,10248.0
2022-07-19 10:45:00,526.61,527.48,526.6,527.14,11970.0,501.8339,502.663,501.8244,502.339,11970.0
2022-07-19 10:50:00,526.99,528.0,526.99,527.59,21195.0,502.1961,503.1585,502.1961,502.7678,21195.0
2022-07-19 10:55:00,527.67,527.98,527.0,527.82,48074.0,502.8441,503.1395,502.2056,502.987,48074.0
2022-07-19 11:00:00,527.81,528.41,527.76,527.98,7346.0,502.9775,503.5492,502.9298,503.1395,7346.0
2022-07-19 11:05:00,527.98,528.2,527.71,527.78,8663.0,503.1395,503.3491,502.8822,502.9489,8663.0
2022-07-19 11:10:00,527.8,528.13,527.2,527.84,59246.0,502.9679,503.2824,502.3962,503.0061,59246.0
2022-07-19 11:15:00,527.81,528.31,527.33,527.72,8768.0,502.9775,503.454,502.5201,502.8917,8768.0
2022-07-19 11:20:00,527.6,527.6,526.76,526.95,14272.0,502.7774,502.7774,501.9769,502.1579,14272.0
2022-07-19 11:25:00,526.9,527.82,526.9,527.63,8509.0,502.1103,502.987,502.1103,502.8059,8509.0
2022-07-19 11:30:00,527.62,528.27,527.3,528.19,7049.0,502.7964,503.4158,502.4915,503.3396,7049.0
2022-07-19 11:35:00,528.25,528.39,527.68,527.83,5456.0,503.3968,503.5302,502.8536,502.9965,5456.0
2022-07-19 11:40:00,527.96,527.96,526.76,526.88,11516.0,503.1204,503.1204,501.9769,502.0912,11516.0
2022-07-19 11:45:00,526.9,527.41,526.9,527.2,5869.0,502.1103,502.5963,502.1103,502.3962,5869.0
2022-07-19 11:50:00,527.13,527.83,527.12,527.64,6825.0,502.3295,502.9965,502.3199,502.8155,6825.0
2022-07-19 11:55:00,527.75,527.97,526.87,526.97,13826.0,502.9203,503.13,502.0817,502.177,13826.0
2022-07-19 12:00:00,526.97,526.97,526.01,526.57,24186.0,502.177,502.177,501.2622,501.7958,24186.0
2022-07-19 12:05:00,526.36,526.4,525.43,526.23,8769.0,501.5957,501.6338,500.7095,501.4718,8769.0
2022-07-19 12:10:00,526.33,526.61,526.08,526.55,5330.0,501.5671,501.8339,501.3289,501.7768,5330.0
2022-07-19 12:15:00,526.57,526.62,525.95,526.47,6238.0,501.7958,501.8435,501.205,501.7005,6238.0
2022-07-19 12:20:00,526.43,527.5,526.42,527.5,3518.0,501.6624,502.6821,501.6529,502.6821,3518.0
2022-07-19 12:25:00,527.27,528.21,527.19,528.04,5520.0,502.4629,503.3587,502.3866,503.1967,5520.0
2022-07-19 12:30:00,528.06,528.5,527.89,528.27,5005.0,503.2157,503.635,503.0537,503.4158,5005.0
2022-07-19 12:35:00,528.09,528.49,528.07,528.17,4819.0,503.2443,503.6255,503.2252,503.3205,4819.0
2022-07-19 12:40:00,528.2,528.83,528.19,528.8,4892.0,503.3491,503.9495,503.3396,503.9209,4892.0
2022-07-19 12:45:00,528.8,529.43,528.71,529.19,5737.0,503.9209,504.5213,503.8351,504.2926,5737.0
2022-07-19 12:50:00,529.09,529.19,528.49,528.49,7958.0,504.1973,504.2926,503.6255,503.6255,7958.0
2022-07-19 12:55:00,528.44,529.05,528.06,529.02,5770.0,503.5778,504.1591,503.2157,504.1306,5770.0
2022-07-19 13:00:00,529.05,529.28,528.83,528.97,6701.0,504.1591,504.3783,503.9495,504.0829,6701.0
2022-07-19 13:05:00,528.93,529.09,528.36,528.62,3875.0,504.0448,504.1973,503.5016,503.7494,3875.0
2022-07-19 13:10:00,528.63,529.04,528.48,528.75,9828.0,503.7589,504.1496,503.616,503.8733,9828.0
2022-07-19 13:15:00,528.76,528.94,528.27,528.27,3759.0,503.8828,504.0543,503.4158,503.4158,3759.0
2022-07-19 13:20:00,528.36,528.7,528.35,528.56,4194.0,503.5016,503.8256,503.4921,503.6922,4194.0
2022-07-19 13:25:00,528.54,528.62,527.77,527.86,5615.0,503.6731,503.7494,502.9394,503.0251,5615.0
2022-07-19 13:30:00,527.74,528.18,527.72,528.0,13173.0,502.9108,503.3301,502.8917,503.1585,13173.0
2022-07-19 13:35:00,528.08,529.21,527.74,529.21,15398.0,503.2348,504.3116,502.9108,504.3116,15398.0
2022-07-19 13:40:00,529.28,529.86,529.27,529.71,6630.0,504.3783,504.931,504.3688,504.7881,6630.0
2022-07-19 13:45:00,529.75,529.83,529.26,529.42,6025.0,504.8262,504.9024,504.3593,504.5117,6025.0
2022-07-19 13:50:00,529.2,529.51,528.88,529.07,5781.0,504.3021,504.5975,503.9971,504.1782,5781.0
2022-07-19 13:55:00,529.01,530.2,528.89,530.19,18583.0,504.121,505.255,504.0067,505.2455,18583.0
2022-07-19 14:00:00,530.12,530.37,529.77,530.22,14589.0,505.1788,505.417,504.8453,505.2741,14589.0
2022-07-19 14:05:00,530.19,530.5,529.92,530.46,6933.0,505.2455,505.5409,504.9882,505.5028,6933.0
2022-07-19 14:10:00,530.42,530.52,529.79,529.86,6795.0,505.4647,505.56,504.8643,504.931,6795.0
2022-07-19 14:15:00,529.89,530.03,529.4,530.02,11478.0,504.9596,505.093,504.4927,505.0835,11478.0
2022-07-19 14:20:00,530.06,530.07,529.72,529.91,4784.0,505.1216,505.1311,504.7976,504.9787,4784.0
2022-07-19 14:25:00,529.82,529.82,529.08,529.63,8340.0,504.8929,504.8929,504.1877,504.7119,8340.0
2022-07-19 14:30:00,529.77,530.45,529.76,530.31,13601.0,504.8453,505.4933,504.8357,505.3599,13601.0
2022-07-19 14:35:00,530.49,530.49,529.84,529.9,9442.0,505.5314,505.5314,504.912,504.9691,9442.0
2022-07-19 14:40:00,529.88,529.9,529.52,529.58,6470.0,504.9501,504.9691,504.607,504.6642,6470.0
2022-07-19 14:45:00,529.6,529.8,529.0,529.17,6355.0,504.6833,504.8739,504.1115,504.2735,6355.0
2022-07-19 14:50:00,529.06,530.24,528.97,530.23,9717.0,504.1687,505.2932,504.0829,505.2836,9717.0
2022-07-19 14:55:00,530.01,530.53,529.93,530.5,9432.0,505.074,505.5695,504.9977,505.5409,9432.0
2022-07-19 15:00:00,530.41,530.86,530.09,530.74,14613.0,505.4552,505.884,505.1502,505.7696,14613.0
2022-07-19 15:05:00,530.7,531.22,530.36,531.22,18762.0,505.7315,506.227,505.4075,506.227,18762.0
2022-07-19 15:10:00,531.15,531.25,530.72,530.94,11580.0,506.1603,506.2556,505.7506,505.9602,11580.0
2022-07-19 15:15:00,531.06,531.06,530.41,530.93,14717.0,506.0746,506.0746,505.4552,505.9507,14717.0
2022-07-19 15:20:00,530.87,530.87,530.47,530.77,15764.0,505.8935,505.8935,505.5123,505.7982,15764.0
2022-07-19 15:25:00,530.83,531.09,530.55,530.81,14170.0,505.8554,506.1032,505.5886,505.8363,14170.0
2022-07-19 15:30:00,530.93,531.43,530.62,530.67,14850.0,505.9507,506.4272,505.6553,505.7029,14850.0
2022-07-19 15:35:00,530.6,531.24,530.44,531.24,14222.0,505.6362,506.2461,505.4837,506.2461,14222.0
2022-07-19 15:40:00,531.3,532.26,531.3,532.22,17674.0,506.3033,507.2181,506.3033,507.18,17674.0
2022-07-19 15:45:00,532.2,532.67,531.82,532.19,32342.0,507.1609,507.6088,506.7988,507.1514,32342.0
2022-07-19 15:50:00,532.42,532.99,532.05,532.87,67493.0,507.3706,507.9138,507.018,507.7994,67493.0
2022-07-19 15:55:00,532.83,533.84,532.72,533.52,201127.0,507.7613,508.7238,507.6565,508.4188,201127.0
2022-07-20 09:30:00,533.45,534.05,526.0,527.02,107728.0,508.3521,508.9239,501.2526,502.2246,107728.0
2022-07-20 09:35:00,526.93,528.56,525.99,528.09,39686.0,502.1389,503.6922,501.2431,503.2443,39686.0
2022-07-20 09:40:00,527.97,528.54,525.59,526.75,41167.0,503.13,503.6731,500.8619,501.9673,41167.0
2022-07-20 09:45:00,526.89,527.23,524.39,524.63,45603.0,502.1008,502.4248,499.7184,499.9471,45603.0
2022-07-20 09:50:00,524.23,524.62,520.41,520.5,43449.0,499.5659,499.9376,495.9256,496.0114,43449.0
2022-07-20 09:55:00,520.8,522.46,520.37,520.98,42583.0,496.2973,497.8792,495.8875,496.4688,42583.0
2022-07-20 10:00:00,520.98,522.49,520.62,520.75,61477.0,496.4688,497.9078,496.1258,496.2496,61477.0
2022-07-20 10:05:00,520.75,521.45,518.28,519.04,62254.0,496.2496,496.9167,493.8958,494.6201,62254.0
2022-07-20 10:10:00,519.12,519.82,518.11,518.21,33141.0,494.6963,495.3634,493.7338,493.8291,33141.0
2022-07-20 10:15:00,518.11,519.26,517.62,518.46,35749.0,493.7338,494.8297,493.2669,494.0674,35749.0
2022-07-20 10:20:00,518.63,520.06,518.41,519.49,28532.0,494.2294,495.5921,494.0197,495.0489,28532.0
2022-07-20 10:25:00,519.33,519.34,517.7,518.14,33181.0,494.8964,494.906,493.3431,493.7624,33181.0
2022-07-20 10:30:00,518.32,519.27,518.31,518.97,23248.0,493.934,494.8393,493.9244,494.5534,23248.0
2022-07-20 10:35:00,519.51,521.09,519.32,519.67,23363.0,495.068,496.5736,494.8869,495.2205,23363.0
2022-07-20 10:40:00,519.5,519.86,519.04,519.23,16973.0,495.0584,495.4015,494.6201,494.8012,16973.0
2022-07-20 10:45:00,519.35,520.64,518.9,520.6,14330.0,494.9155,496.1448,494.4867,496.1067,14330.0
2022-07-20 10:50:00,520.63,522.88,520.52,521.84,18296.0,496.1353,498.2794,496.0305,497.2884,18296.0
2022-07-20 10:55:00,522.0,522.59,521.27,522.59,20838.0,497.4408,498.0031,496.7452,498.0031,20838.0
2022-07-20 11:00:00,522.44,523.03,521.15,521.68,21717.0,497.8601,498.4224,496.6308,497.1359,21717.0
2022-07-20 11:05:00,521.82,521.84,520.65,521.84,15965.0,497.2693,497.2884,496.1543,497.2884,15965.0
2022-07-20 11:10:00,521.84,522.63,521.7,522.21,14038.0,497.2884,498.0412,497.1549,497.6409,14038.0
2022-07-20 11:15:00,522.02,522.36,521.21,521.46,20152.0,497.4599,497.7839,496.688,496.9262,20152.0
2022-07-20 11:20:00,521.46,521.73,520.49,520.63,21980.0,496.9262,497.1835,496.0019,496.1353,21980.0
2022-07-20 11:25:00,520.75,520.76,519.15,519.35,16331.0,496.2496,496.2592,494.7249,494.9155,16331.0
2022-07-20 11:30:00,519.51,520.32,518.84,520.27,27965.0,495.068,495.8399,494.4295,495.7922,27965.0
2022-07-20 11:35:00,520.33,520.52,519.31,519.4,11669.0,495.8494,496.0305,494.8774,494.9632,11669.0
2022-07-20 11:40:00,519.38,520.13,519.34,519.76,7944.0,494.9441,495.6588,494.906,495.3062,7944.0
2022-07-20 11:45:00,519.79,520.58,519.79,520.38,10441.0,495.3348,496.0876,495.3348,495.897,10441.0
2022-07-20 11:50:00,520.39,520.62,520.16,520.45,8046.0,495.9066,496.1258,495.6874,495.9638,8046.0
2022-07-20 11:55:00,520.51,521.91,520.44,521.26,5529.0,496.0209,497.3551,495.9542,496.7356,5529.0
2022-07-20 12:00:00,521.08,521.25,520.62,520.86,35008.0,496.5641,496.7261,496.1258,496.3545,35008.0
2022-07-20 12:05:00,520.71,520.99,519.5,519.82,27445.0,496.2115,496.4783,495.0584,495.3634,27445.0
2022-07-20 12:10:00,519.78,519.87,519.4,519.56,9746.0,495.3253,495.411,494.9632,495.1156,9746.0
2022-07-20 12:15:00,519.64,519.74,519.0,519.31,16679.0,495.1919,495.2872,494.582,494.8774,16679.0
2022-07-20 12:20:00,519.43,520.2,519.39,519.98,12724.0,494.9917,495.7255,494.9536,495.5159,12724.0
2022-07-20 12:25:00,520.01,520.09,519.03,519.03,9814.0,495.5445,495.6207,494.6106,494.6106,9814.0
2022-07-20 12:30:00,519.13,519.89,519.12,519.89,6591.0,494.7059,495.4301,494.6963,495.4301,6591.0
2022-07-20 12:35:00,519.8,520.05,519.61,520.04,4563.0,495.3443,495.5826,495.1633,495.573,4563.0
2022-07-20 12:40:00,520.17,520.24,517.81,517.85,14787.0,495.6969,495.7636,493.448,493.4861,14787.0
2022-07-20 12:45:00,517.7,517.77,516.66,517.44,13701.0,493.3431,493.4098,492.3521,493.0954,13701.0
2022-07-20 12:50:00,517.31,518.71,517.23,518.15,12869.0,492.9715,494.3056,492.8952,493.772,12869.0
2022-07-20 12:55:00,518.13,518.97,517.7,518.56,23366.0,493.7529,494.5534,493.3431,494.1627,23366.0
2022-07-20 13:00:00,518.61,518.75,517.8,518.31,14771.0,494.2103,494.3437,493.4384,493.9244,14771.0
2022-07-20 13:05:00,518.13,519.34,518.11,518.48,21602.0,493.7529,494.906,493.7338,494.0864,21602.0
2022-07-20 13:10:00,518.29,518.29,517.54,518.0,7819.0,493.9054,493.9054,493.1907,493.629,7819.0
2022-07-20 13:15:00,517.78,518.41,517.42,518.24,10186.0,493.4194,494.0197,493.0763,493.8577,10186.0
2022-07-20 13:20:00,518.13,518.45,517.82,517.85,5825.0,493.7529,494.0579,493.4575,493.4861,5825.0
2022-07-20 13:25:00,517.94,518.76,517.6,518.65,9506.0,493.5718,494.3533,493.2478,494.2484,9506.0
2022-07-20 13:30:00,518.74,519.76,518.52,519.3,10199.0,494.3342,495.3062,494.1246,494.8679,10199.0
2022-07-20 13:35:00,519.33,519.82,518.72,518.72,17909.0,494.8964,495.3634,494.3151,494.3151,17909.0
2022-07-20 13:40:00,518.47,518.89,517.64,517.76,12582.0,494.0769,494.4771,493.286,493.4003,12582.0
2022-07-20 13:45:00,517.82,517.94,517.34,517.47,11408.0,493.4575,493.5718,493.0001,493.124,11408.0
2022-07-20 13:50:00,517.61,517.93,516.97,517.07,16750.0,493.2574,493.5623,492.6475,492.7428,16750.0
2022-07-20 13:55:00,517.0,517.0,515.74,515.87,32304.0,492.6761,492.6761,491.4754,491.5992,32304.0
2022-07-20 14:00:00,515.73,516.56,515.73,516.17,13632.0,491.4658,492.2568,491.4658,491.8851,13632.0
2022-07-20 14:05:00,516.15,517.1,515.97,516.8,10275.0,491.8661,492.7714,491.6945,492.4855,10275.0
2022-07-20 14:10:00,516.73,516.84,516.08,516.55,16880.0,492.4188,492.5236,491.7994,492.2472,16880.0
2022-07-20 14:15:00,516.45,517.02,516.09,516.49,12373.0,492.1519,492.6951,491.8089,492.1901,12373.0
2022-07-20 14:20:00,516.63,516.98,516.22,516.98,15679.0,492.3235,492.657,491.9328,492.657,15679.0
2022-07-20 14:25:00,516.96,518.45,516.85,518.36,31837.0,492.638,494.0579,492.5331,493.9721,31837.0
2022-07-20 14:30:00,518.36,518.82,517.77,518.73,14587.0,493.9721,494.4104,493.4098,494.3247,14587.0
2022-07-20 14:35:00,518.66,518.77,517.98,518.17,13368.0,494.258,494.3628,493.61,493.791,13368.0
2022-07-20 14:40:00,518.12,518.19,517.21,517.36,12021.0,493.7434,493.8101,492.8762,493.0191,12021.0
2022-07-20 14:45:00,517.47,517.76,517.27,517.76,9283.0,493.124,493.4003,492.9334,493.4003,9283.0
2022-07-20 14:50:00,517.76,518.01,516.59,516.61,9073.0,493.4003,493.6386,492.2854,492.3044,9073.0
2022-07-20 14:55:00,516.58,517.33,516.22,516.93,9315.0,492.2758,492.9905,491.9328,492.6094,9315.0
2022-07-20 15:00:00,516.98,518.75,516.98,518.75,20919.0,492.657,494.3437,492.657,494.3437,20919.0
2022-07-20 15:05:00,518.64,519.75,518.64,519.04,18821.0,494.2389,495.2967,494.2389,494.6201,18821.0
2022-07-20 15:10:00,519.04,520.01,518.92,520.0,15513.0,494.6201,495.5445,494.5057,495.5349,15513.0
2022-07-20 15:15:00,520.0,520.64,519.64,520.35,30249.0,495.5349,496.1448,495.1919,495.8685,30249.0
2022-07-20 15:20:00,520.33,520.95,519.91,520.39,35543.0,495.8494,496.4402,495.4492,495.9066,35543.0
2022-07-20 15:25:00,520.31,521.17,520.31,521.07,43694.0,495.8303,496.6499,495.8303,496.5546,43694.0
2022-07-20 15:30:00,521.03,521.1,519.54,519.64,47193.0,496.5165,496.5832,495.0966,495.1919,47193.0
2022-07-20 15:35:00,519.62,520.25,519.47,519.86,19112.0,495.1728,495.7732,495.0299,495.4015,19112.0
2022-07-20 15:40:00,519.95,520.76,519.89,520.52,24561.0,495.4873,496.2592,495.4301,496.0305,24561.0
2022-07-20 15:45:00,520.47,521.57,519.95,521.44,78173.0,495.9828,497.0311,495.4873,496.9072,78173.0
2022-07-20 15:50:00,521.44,521.53,519.47,519.71,53216.0,496.9072,496.9929,495.0299,495.2586,53216.0
2022-07-20 15:55:00,519.78,520.07,519.18,519.18,100495.0,495.3253,495.6016,494.7535,494.7535,100495.0
2022-07-21 09:30:00,519.39,519.54,513.45,513.45,82228.0,494.9536,495.0966,489.2931,489.2931,82228.0
2022-07-21 09:35:00,513.07,515.43,512.68,514.29,36077.0,488.931,491.1799,488.5593,490.0936,36077.0
2022-07-21 09:40:00,514.41,514.84,512.71,514.4,27143.0,490.2079,490.6177,488.5879,490.1984,27143.0
2022-07-21 09:45:00,514.41,514.87,511.14,512.59,29505.0,490.2079,490.6463,487.0918,488.4736,29505.0
2022-07-21 09:50:00,512.62,514.66,511.88,514.49,19836.0,488.5021,490.4462,487.797,490.2842,19836.0
2022-07-21 09:55:00,514.53,515.03,513.19,513.61,31011.0,490.3223,490.7988,489.0453,489.4456,31011.0
2022-07-21 10:00:00,513.79,515.52,512.56,512.57,24553.0,489.6171,491.2657,488.445,488.4545,24553.0
2022-07-21 10:05:00,512.47,514.74,512.21,513.79,30240.0,488.3592,490.5224,488.1114,489.6171,30240.0
2022-07-21 10:10:00,514.0,514.18,512.74,512.74,19455.0,489.8172,489.9887,488.6165,488.6165,19455.0
2022-07-21 10:15:00,512.6,515.82,512.55,515.43,37279.0,488.4831,491.5516,488.4354,491.1799,37279.0
2022-07-21 10:20:00,515.59,516.22,513.83,515.02,23599.0,491.3324,491.9328,489.6552,490.7892,23599.0
2022-07-21 10:25:00,514.92,515.03,513.07,513.5,19449.0,490.6939,490.7988,488.931,489.3407,19449.0
2022-07-21 10:30:00,513.59,514.45,513.23,513.99,13519.0,489.4265,490.246,489.0834,489.8077,13519.0
2022-07-21 10:35:00,514.27,514.7,514.12,514.27,11859.0,490.0745,490.4843,489.9316,490.0745,11859.0
2022-07-21 10:40:00,514.43,514.58,512.8,513.46,17971.0,490.227,490.3699,488.6737,489.3026,17971.0
2022-07-21 10:45:00,513.21,513.33,512.22,512.23,11473.0,489.0644,489.1787,488.121,488.1305,11473.0
2022-07-21 10:50:00,512.31,513.8,512.15,512.95,29307.0,488.2067,489.6266,488.0543,488.8166,29307.0
2022-07-21 10:55:00,512.81,513.34,512.61,513.0,16077.0,488.6832,489.1883,488.4926,488.8643,16077.0
2022-07-21 11:00:00,512.86,514.8,512.65,514.43,17714.0,488.7308,490.5796,488.5307,490.227,17714.0
2022-07-21 11:05:00,514.59,514.59,513.57,513.57,15642.0,490.3795,490.3795,489.4074,489.4074,15642.0
2022-07-21 11:10:00,513.68,513.78,513.13,513.67,15147.0,489.5123,489.6076,488.9881,489.5027,15147.0
2022-07-21 11:15:00,513.89,514.59,513.77,514.42,11105.0,489.7124,490.3795,489.598,490.2175,11105.0
2022-07-21 11:20:00,514.48,514.48,513.6,513.6,6332.0,490.2746,490.2746,489.436,489.436,6332.0
2022-07-21 11:25:00,513.62,514.44,513.14,514.09,15788.0,489.4551,490.2365,488.9977,489.903,15788.0
2022-07-21 11:30:00,514.09,515.33,513.83,515.33,27103.0,489.903,491.0846,489.6552,491.0846,27103.0
2022-07-21 11:35:00,515.43,516.32,515.07,515.3,15662.0,491.1799,492.0281,490.8369,491.0561,15662.0
2022-07-21 11:40:00,515.45,516.06,515.45,515.78,8797.0,491.199,491.7803,491.199,491.5135,8797.0
2022-07-21 11:45:00,515.82,516.21,514.76,514.76,11414.0,491.5516,491.9232,490.5415,490.5415,11414.0
2022-07-21 11:50:00,514.64,514.79,514.36,514.7,7104.0,490.4271,490.57,490.1603,490.4843,7104.0
2022-07-21 11:55:00,514.68,515.02,514.43,514.65,8493.0,490.4652,490.7892,490.227,490.4366,8493.0
2022-07-21 12:00:00,514.5,515.19,514.35,514.81,10562.0,490.2937,490.9512,490.1507,490.5891,10562.0
2022-07-21 12:05:00,514.68,515.17,514.59,515.0,8215.0,490.4652,490.9322,490.3795,490.7702,8215.0
2022-07-21 12:10:00,515.1,515.53,514.87,515.02,10114.0,490.8655,491.2752,490.6463,490.7892,10114.0
2022-07-21 12:15:00,515.26,516.37,515.18,516.37,15381.0,491.0179,492.0757,490.9417,492.0757,15381.0
2022-07-21 12:20:00,516.37,517.45,516.28,517.33,12852.0,492.0757,493.1049,491.9899,492.9905,12852.0
2022-07-21 12:25:00,517.55,517.94,517.51,517.69,5953.0,493.2002,493.5718,493.1621,493.3336,5953.0
2022-07-21 12:30:00,517.75,518.33,517.62,517.62,7195.0,493.3908,493.9435,493.2669,493.2669,7195.0
2022-07-21 12:35:00,517.67,518.0,517.63,517.97,4816.0,493.3145,493.629,493.2764,493.6004,4816.0
2022-07-21 12:40:00,517.79,517.95,517.6,517.61,4004.0,493.4289,493.5814,493.2478,493.2574,4004.0
2022-07-21 12:45:00,517.6,517.68,516.84,517.09,7056.0,493.2478,493.3241,492.5236,492.7618,7056.0
2022-07-21 12:50:00,517.11,517.66,516.96,517.45,11017.0,492.7809,493.305,492.638,493.1049,11017.0
2022-07-21 12:55:00,517.31,517.33,516.62,516.65,6483.0,492.9715,492.9905,492.3139,492.3425,6483.0
2022-07-21 13:00:00,516.94,517.45,516.73,517.4,9726.0,492.6189,493.1049,492.4188,493.0573,9726.0
2022-07-21 13:05:00,517.33,517.33,516.67,516.83,11527.0,492.9905,492.9905,492.3616,492.5141,11527.0
2022-07-21 13:10:00,516.86,517.26,516.6,516.71,9223.0,492.5427,492.9238,492.2949,492.3997,9223.0
2022-07-21 13:15:00,516.52,517.15,516.41,517.03,8414.0,492.2187,492.819,492.1138,492.7047,8414.0
2022-07-21 13:20:00,516.99,517.93,516.48,516.6,19832.0,492.6665,493.5623,492.1805,492.2949,19832.0
2022-07-21 13:25:00,516.51,517.06,516.15,516.95,9892.0,492.2091,492.7332,491.8661,492.6284,9892.0
2022-07-21 13:30:00,516.96,517.0,516.24,516.49,11196.0,492.638,492.6761,491.9518,492.1901,11196.0
2022-07-21 13:35:00,516.33,517.47,516.29,517.01,11931.0,492.0376,493.124,491.9995,492.6856,11931.0
2022-07-21 13:40:00,517.03,517.6,517.0,517.45,10703.0,492.7047,493.2478,492.6761,493.1049,10703.0
2022-07-21 13:45:00,517.49,518.08,517.32,517.46,18970.0,493.143,493.7053,492.981,493.1144,18970.0
2022-07-21 13:50:00,517.48,517.77,516.9,516.9,9515.0,493.1335,493.4098,492.5808,492.5808,9515.0
2022-07-21 13:55:00,516.88,518.27,516.82,518.27,11493.0,492.5617,493.8863,492.5045,493.8863,11493.0
2022-07-21 14:00:00,518.3,518.45,518.01,518.37,8000.0,493.9149,494.0579,493.6386,493.9816,8000.0
2022-07-21 14:05:00,518.49,519.46,518.25,519.4,7588.0,494.096,495.0203,493.8673,494.9632,7588.0
2022-07-21 14:10:00,519.34,519.7,518.9,519.34,5833.0,494.906,495.249,494.4867,494.906,5833.0
2022-07-21 14:15:00,519.65,520.28,519.65,520.16,19477.0,495.2014,495.8018,495.2014,495.6874,19477.0
2022-07-21 14:20:00,520.06,520.98,519.92,520.49,24806.0,495.5921,496.4688,495.4587,496.0019,24806.0
2022-07-21 14:25:00,520.61,520.75,519.77,520.07,15077.0,496.1162,496.2496,495.3157,495.6016,15077.0
2022-07-21 14:30:00,520.05,520.05,519.24,519.24,6570.0,495.5826,495.5826,494.8107,494.8107,6570.0
2022-07-21 14:35:00,519.33,519.45,519.0,519.28,10140.0,494.8964,495.0108,494.582,494.8488,10140.0
2022-07-21 14:40:00,519.34,519.91,519.0,519.69,8394.0,494.906,495.4492,494.582,495.2395,8394.0
2022-07-21 14:45:00,519.68,519.81,519.37,519.68,10628.0,495.23,495.3539,494.9346,495.23,10628.0
2022-07-21 14:50:00,519.83,520.54,519.59,520.53,12717.0,495.3729,496.0495,495.1442,496.04,12717.0
2022-07-21 14:55:00,520.57,521.25,520.35,520.81,16845.0,496.0781,496.7261,495.8685,496.3068,16845.0
2022-07-21 15:00:00,520.75,521.06,520.69,520.81,8312.0,496.2496,496.5451,496.1925,496.3068,8312.0
2022-07-21 15:05:00,520.91,521.49,520.64,521.48,8034.0,496.4021,496.9548,496.1448,496.9453,8034.0
2022-07-21 15:10:00,521.5,521.5,521.01,521.3,11586.0,496.9644,496.9644,496.4974,496.7738,11586.0
2022-07-21 15:15:00,521.32,521.44,520.77,521.43,13565.0,496.7928,496.9072,496.2687,496.8976,13565.0
2022-07-21 15:20:00,521.41,521.92,521.35,521.43,23377.0,496.8786,497.3646,496.8214,496.8976,23377.0
2022-07-21 15:25:00,521.6,522.2,521.48,521.68,10952.0,497.0596,497.6314,496.9453,497.1359,10952.0
2022-07-21 15:30:00,521.66,521.66,520.55,521.02,10583.0,497.1168,497.1168,496.059,496.5069,10583.0
2022-07-21 15:35:00,521.02,521.43,520.49,520.49,14301.0,496.5069,496.8976,496.0019,496.0019,14301.0
2022-07-21 15:40:00,520.52,521.36,520.52,521.08,12239.0,496.0305,496.8309,496.0305,496.5641,12239.0
2022-07-21 15:45:00,521.15,521.27,520.86,520.91,20954.0,496.6308,496.7452,496.3545,496.4021,20954.0
2022-07-21 15:50:00,520.94,522.35,520.94,521.82,54451.0,496.4307,497.7744,496.4307,497.2693,54451.0
2022-07-21 15:55:00,521.85,522.47,521.42,522.47,92579.0,497.2979,497.8887,496.8881,497.8887,92579.0
2022-07-22 09:30:00,526.0,527.6,523.3,523.76,48181.0,501.2526,502.7774,498.6797,499.118,48181.0
2022-07-22 09:35:00,523.9,524.01,521.27,523.58,18344.0,499.2514,499.3563,496.7452,498.9465,18344.0
2022-07-22 09:40:00,523.3,523.9,521.78,523.38,16969.0,498.6797,499.2514,497.2312,498.7559,16969.0
2022-07-22 09:45:00,523.61,523.63,521.31,522.15,14738.0,498.9751,498.9941,496.7833,497.5838,14738.0
2022-07-22 09:50:00,522.47,524.43,522.46,523.42,15712.0,497.8887,499.7565,497.8792,498.794,15712.0
2022-07-22 09:55:00,523.24,525.38,522.58,524.88,19359.0,498.6225,500.6618,497.9935,500.1853,19359.0
2022-07-22 10:00:00,524.51,525.9,524.1,524.99,10602.0,499.8327,501.1573,499.442,500.2902,10602.0
2022-07-22 10:05:00,525.43,525.63,523.87,525.6,28285.0,500.7095,500.9,499.2228,500.8715,28285.0
2022-07-22 10:10:00,525.42,526.29,525.41,526.21,7919.0,500.6999,501.529,500.6904,501.4528,7919.0
2022-07-22 10:15:00,526.23,526.72,525.17,525.74,12018.0,501.4718,501.9388,500.4617,501.0049,12018.0
2022-07-22 10:20:00,525.89,526.53,525.54,526.25,6442.0,501.1478,501.7577,500.8143,501.4909,6442.0
2022-07-22 10:25:00,526.2,526.79,525.45,526.31,23704.0,501.4432,502.0055,500.7285,501.5481,23704.0
2022-07-22 10:30:00,526.2,526.74,525.9,526.24,6533.0,501.4432,501.9578,501.1573,501.4813,6533.0
2022-07-22 10:35:00,526.23,526.24,524.14,524.74,17326.0,501.4718,501.4813,499.4801,500.0519,17326.0
2022-07-22 10:40:00,524.65,524.74,523.81,524.12,17296.0,499.9662,500.0519,499.1657,499.4611,17296.0
2022-07-22 10:45:00,524.12,525.98,523.68,525.98,27802.0,499.4611,501.2336,499.0418,501.2336,27802.0
2022-07-22 10:50:00,526.17,526.86,525.26,525.26,10492.0,501.4146,502.0722,500.5475,500.5475,10492.0
2022-07-22 10:55:00,525.19,525.83,524.57,525.79,13044.0,500.4807,501.0906,499.8899,501.0525,13044.0
2022-07-22 11:00:00,525.66,525.66,524.51,524.87,8331.0,500.9286,500.9286,499.8327,500.1758,8331.0
2022-07-22 11:05:00,525.05,525.67,524.6,525.62,9018.0,500.3473,500.9382,499.9185,500.8905,9018.0
2022-07-22 11:10:00,525.52,525.65,524.85,524.98,7695.0,500.7952,500.9191,500.1567,500.2806,7695.0
2022-07-22 11:15:00,524.87,525.19,523.79,523.79,7538.0,500.1758,500.4807,499.1466,499.1466,7538.0
2022-07-22 11:20:00,523.76,523.96,523.34,523.6,6441.0,499.118,499.3086,498.7178,498.9656,6441.0
2022-07-22 11:25:00,523.49,524.67,523.49,524.39,4700.0,498.8607,499.9852,498.8607,499.7184,4700.0
2022-07-22 11:30:00,524.4,524.41,523.4,523.82,10989.0,499.7279,499.7374,498.775,499.1752,10989.0
2022-07-22 11:35:00,523.49,523.87,523.16,523.8,10468.0,498.8607,499.2228,498.5463,499.1561,10468.0
2022-07-22 11:40:00,523.61,524.25,523.45,524.13,6637.0,498.9751,499.585,498.8226,499.4706,6637.0
2022-07-22 11:45:00,524.13,524.43,524.13,524.43,5337.0,499.4706,499.7565,499.4706,499.7565,5337.0
2022-07-22 11:50:00,524.39,524.39,523.23,524.36,16631.0,499.7184,499.7184,498.613,499.6898,16631.0
2022-07-22 11:55:00,524.09,524.09,523.47,523.66,11361.0,499.4325,499.4325,498.8417,499.0227,11361.0
2022-07-22 12:00:00,523.73,524.08,523.4,524.08,3235.0,499.0894,499.423,498.775,499.423,3235.0
2022-07-22 12:05:00,524.09,524.12,522.99,522.99,5523.0,499.4325,499.4611,498.3843,498.3843,5523.0
2022-07-22 12:10:00,522.81,523.2,522.67,522.76,10273.0,498.2127,498.5844,498.0793,498.1651,10273.0
2022-07-22 12:15:00,522.85,523.46,522.71,523.34,6703.0,498.2508,498.8321,498.1174,498.7178,6703.0
2022-07-22 12:20:00,523.2,523.37,522.95,523.0,4216.0,498.5844,498.7464,498.3461,498.3938,4216.0
2022-07-22 12:25:00,522.99,524.28,522.91,524.27,2705.0,498.3843,499.6136,498.308,499.604,2705.0
2022-07-22 12:30:00,524.26,525.24,524.21,525.2,3450.0,499.5945,500.5284,499.5469,500.4903,3450.0
2022-07-22 12:35:00,525.08,525.08,524.33,524.34,2386.0,500.3759,500.3759,499.6612,499.6707,2386.0
2022-07-22 12:40:00,524.34,524.34,523.67,523.72,8679.0,499.6707,499.6707,499.0323,499.0799,8679.0
2022-07-22 12:45:00,523.68,523.97,523.06,523.77,13564.0,499.0418,499.3181,498.451,499.1276,13564.0
2022-07-22 12:50:00,523.76,524.44,523.51,523.95,5980.0,499.118,499.766,498.8798,499.2991,5980.0
2022-07-22 12:55:00,524.13,524.13,523.33,523.51,10421.0,499.4706,499.4706,498.7083,498.8798,10421.0
2022-07-22 13:00:00,523.63,523.63,522.62,522.83,8783.0,498.9941,498.9941,498.0317,498.2318,8783.0
2022-07-22 13:05:00,523.0,523.56,522.89,523.44,3399.0,498.3938,498.9274,498.289,498.8131,3399.0
2022-07-22 13:10:00,523.56,523.76,523.27,523.27,4214.0,498.9274,499.118,498.6511,498.6511,4214.0
2022-07-22 13:15:00,523.2,523.43,522.68,522.68,5057.0,498.5844,498.8035,498.0888,498.0888,5057.0
2022-07-22 13:20:00,522.9,523.05,522.62,522.77,3584.0,498.2985,498.4414,498.0317,498.1746,3584.0
2022-07-22 13:25:00,522.73,523.3,522.5,523.11,12837.0,498.1365,498.6797,497.9173,498.4986,12837.0
2022-07-22 13:30:00,523.06,523.06,521.61,521.73,13652.0,498.451,498.451,497.0692,497.1835,13652.0
2022-07-22 13:35:00,521.82,521.87,520.96,521.28,17082.0,497.2693,497.3169,496.4498,496.7547,17082.0
2022-07-22 13:40:00,521.23,521.23,520.41,520.75,17033.0,496.7071,496.7071,495.9256,496.2496,17033.0
2022-07-22 13:45:00,520.93,520.93,519.79,519.88,13928.0,496.4212,496.4212,495.3348,495.4206,13928.0
2022-07-22 13:50:00,519.97,519.99,519.16,519.53,7552.0,495.5063,495.5254,494.7344,495.087,7552.0
2022-07-22 13:55:00,519.6,519.71,519.23,519.28,7750.0,495.1537,495.2586,494.8012,494.8488,7750.0
2022-07-22 14:00:00,519.69,519.84,519.0,519.15,8711.0,495.2395,495.3825,494.582,494.7249,8711.0
2022-07-22 14:05:00,519.03,519.68,518.99,519.1,12993.0,494.6106,495.23,494.5724,494.6773,12993.0
2022-07-22 14:10:00,519.02,519.13,518.67,519.11,11164.0,494.601,494.7059,494.2675,494.6868,11164.0
2022-07-22 14:15:00,519.23,519.93,519.23,519.5,4335.0,494.8012,495.4682,494.8012,495.0584,4335.0
2022-07-22 14:20:00,519.47,519.76,519.13,519.7,5206.0,495.0299,495.3062,494.7059,495.249,5206.0
2022-07-22 14:25:00,519.66,520.15,519.41,519.7,9438.0,495.2109,495.6779,494.9727,495.249,9438.0
2022-07-22 14:30:00,519.57,519.88,519.04,519.18,7626.0,495.1252,495.4206,494.6201,494.7535,7626.0
2022-07-22 14:35:00,519.22,519.47,518.86,519.28,8745.0,494.7916,495.0299,494.4486,494.8488,8745.0
2022-07-22 14:40:00,519.18,519.37,518.96,519.05,7554.0,494.7535,494.9346,494.5439,494.6296,7554.0
2022-07-22 14:45:00,519.0,519.02,518.41,518.82,10708.0,494.582,494.601,494.0197,494.4104,10708.0
2022-07-22 14:50:00,518.76,519.34,518.4,518.91,11274.0,494.3533,494.906,494.0102,494.4962,11274.0
2022-07-22 14:55:00,519.1,519.7,518.7,519.02,10479.0,494.6773,495.249,494.2961,494.601,10479.0
2022-07-22 15:00:00,519.02,519.34,518.71,519.29,6730.0,494.601,494.906,494.3056,494.8583,6730.0
2022-07-22 15:05:00,519.0,519.12,518.67,518.68,9045.0,494.582,494.6963,494.2675,494.277,9045.0
2022-07-22 15:10:00,518.83,520.08,518.66,519.87,11813.0,494.42,495.6112,494.258,495.411,11813.0
2022-07-22 15:15:00,519.81,519.81,519.03,519.04,5831.0,495.3539,495.3539,494.6106,494.6201,5831.0
2022-07-22 15:20:00,519.09,520.17,519.06,520.09,8882.0,494.6677,495.6969,494.6392,495.6207,8882.0
2022-07-22 15:25:00,520.06,520.38,519.49,520.35,17243.0,495.5921,495.897,495.0489,495.8685,17243.0
2022-07-22 15:30:00,520.56,521.26,520.35,521.15,10672.0,496.0686,496.7356,495.8685,496.6308,10672.0
2022-07-22 15:35:00,521.09,521.14,520.56,520.66,14024.0,496.5736,496.6213,496.0686,496.1639,14024.0
2022-07-22 15:40:00,520.75,521.25,520.39,520.43,9377.0,496.2496,496.7261,495.9066,495.9447,9377.0
2022-07-22 15:45:00,520.4,520.85,519.89,520.13,17612.0,495.9161,496.3449,495.4301,495.6588,17612.0
2022-07-22 15:50:00,520.29,520.75,519.87,520.6,18034.0,495.8113,496.2496,495.411,496.1067,18034.0
2022-07-22 15:55:00,520.62,521.7,520.52,521.41,56789.0,496.1258,497.1549,496.0305,496.8786,56789.0
2022-07-25 09:30:00,526.09,526.82,524.22,526.26,63546.0,501.3384,502.0341,499.5564,501.5004,63546.0
2022-07-25 09:35:00,526.47,527.64,526.23,527.4,13348.0,501.7005,502.8155,501.4718,502.5868,13348.0
2022-07-25 09:40:00,527.48,529.39,527.48,528.66,54218.0,502.663,504.4831,502.663,503.7875,54218.0
2022-07-25 09:45:00,528.61,530.0,528.55,529.92,27238.0,503.7398,505.0644,503.6827,504.9882,27238.0
2022-07-25 09:50:00,530.04,531.27,529.51,530.68,29917.0,505.1026,506.2747,504.5975,505.7125,29917.0
2022-07-25 09:55:00,530.95,532.66,530.62,531.91,33022.0,505.9697,507.5993,505.6553,506.8846,33022.0
2022-07-25 10:00:00,531.73,532.5,531.23,531.51,25820.0,506.713,507.4468,506.2366,506.5034,25820.0
2022-07-25 10:05:00,531.51,532.89,531.23,531.36,38549.0,506.5034,507.8185,506.2366,506.3605,38549.0
2022-07-25 10:10:00,531.31,531.96,530.1,531.07,24555.0,506.3128,506.9322,505.1597,506.0841,24555.0
2022-07-25 10:15:00,530.72,530.78,529.25,529.75,16376.0,505.7506,505.8077,504.3497,504.8262,16376.0
2022-07-25 10:20:00,529.64,529.88,529.06,529.06,10556.0,504.7214,504.9501,504.1687,504.1687,10556.0
2022-07-25 10:25:00,529.14,529.34,527.91,528.45,16981.0,504.2449,504.4355,503.0728,503.5874,16981.0
2022-07-25 10:30:00,528.3,528.75,527.93,527.93,7683.0,503.4444,503.8733,503.0918,503.0918,7683.0
2022-07-25 10:35:00,527.97,528.51,527.81,528.29,14839.0,503.13,503.6445,502.9775,503.4349,14839.0
2022-07-25 10:40:00,528.18,529.24,527.79,528.87,8266.0,503.3301,504.3402,502.9584,503.9876,8266.0
2022-07-25 10:45:00,528.75,529.89,528.75,529.89,5986.0,503.8733,504.9596,503.8733,504.9596,5986.0
2022-07-25 10:50:00,530.0,530.05,529.19,529.19,6786.0,505.0644,505.1121,504.2926,504.2926,6786.0
2022-07-25 10:55:00,528.96,530.45,528.86,529.84,16531.0,504.0734,505.4933,503.9781,504.912,16531.0
2022-07-25 11:00:00,529.96,529.96,529.02,529.02,6770.0,505.0263,505.0263,504.1306,504.1306,6770.0
2022-07-25 11:05:00,528.85,529.97,528.84,529.95,14327.0,503.9685,505.0359,503.959,505.0168,14327.0
2022-07-25 11:10:00,530.12,530.4,529.63,529.69,8812.0,505.1788,505.4456,504.7119,504.769,8812.0
2022-07-25 11:15:00,529.5,529.68,528.59,528.87,6309.0,504.588,504.7595,503.7208,503.9876,6309.0
2022-07-25 11:20:00,528.98,529.6,528.96,529.25,6625.0,504.0924,504.6833,504.0734,504.3497,6625.0
2022-07-25 11:25:00,529.21,529.66,528.78,528.91,4109.0,504.3116,504.7404,503.9018,504.0257,4109.0
2022-07-25 11:30:00,528.81,529.34,528.75,528.81,4051.0,503.9304,504.4355,503.8733,503.9304,4051.0
2022-07-25 11:35:00,529.14,529.57,529.04,529.5,4012.0,504.2449,504.6547,504.1496,504.588,4012.0
2022-07-25 11:40:00,529.43,529.66,529.08,529.09,4672.0,504.5213,504.7404,504.1877,504.1973,4672.0
2022-07-25 11:45:00,529.1,529.39,528.65,528.83,5060.0,504.2068,504.4831,503.778,503.9495,5060.0
2022-07-25 11:50:00,528.82,528.85,528.24,528.67,8201.0,503.94,503.9685,503.3872,503.797,8201.0
2022-07-25 11:55:00,528.65,528.81,528.25,528.25,3750.0,503.778,503.9304,503.3968,503.3968,3750.0
2022-07-25 12:00:00,528.05,528.26,527.72,528.22,5727.0,503.2062,503.4063,502.8917,503.3682,5727.0
2022-07-25 12:05:00,528.05,528.05,527.73,527.85,2200.0,503.2062,503.2062,502.9012,503.0156,2200.0
2022-07-25 12:10:00,527.7,527.86,527.5,527.72,1400.0,502.8727,503.0251,502.6821,502.8917,1400.0
2022-07-25 12:15:00,527.68,527.72,527.23,527.23,6297.0,502.8536,502.8917,502.4248,502.4248,6297.0
2022-07-25 12:20:00,527.25,527.59,527.07,527.3,5203.0,502.4438,502.7678,502.2723,502.4915,5203.0
2022-07-25 12:25:00,527.32,527.73,527.2,527.72,4700.0,502.5105,502.9012,502.3962,502.8917,4700.0
2022-07-25 12:30:00,527.7,528.35,527.69,528.32,2913.0,502.8727,503.4921,502.8631,503.4635,2913.0
2022-07-25 12:35:00,528.15,528.54,528.15,528.22,6588.0,503.3015,503.6731,503.3015,503.3682,6588.0
2022-07-25 12:40:00,528.22,528.76,528.14,528.73,3349.0,503.3682,503.8828,503.292,503.8542,3349.0
2022-07-25 12:45:00,528.7,529.09,528.43,528.45,4601.0,503.8256,504.1973,503.5683,503.5874,4601.0
2022-07-25 12:50:00,528.41,528.58,528.15,528.54,5070.0,503.5492,503.7113,503.3015,503.6731,5070.0
2022-07-25 12:55:00,528.59,528.63,528.21,528.48,3361.0,503.7208,503.7589,503.3587,503.616,3361.0
2022-07-25 13:00:00,528.21,528.69,528.11,528.68,2332.0,503.3587,503.8161,503.2634,503.8065,2332.0
2022-07-25 13:05:00,528.63,528.83,528.21,528.83,5506.0,503.7589,503.9495,503.3587,503.9495,5506.0
2022-07-25 13:10:00,528.96,528.96,528.64,528.84,3502.0,504.0734,504.0734,503.7684,503.959,3502.0
2022-07-25 13:15:00,528.74,529.24,528.74,529.24,5209.0,503.8637,504.3402,503.8637,504.3402,5209.0
2022-07-25 13:20:00,529.31,529.63,529.22,529.3,6376.0,504.4069,504.7119,504.3211,504.3974,6376.0
2022-07-25 13:25:00,529.23,529.23,528.95,529.04,3122.0,504.3307,504.3307,504.0638,504.1496,3122.0
2022-07-25 13:30:00,528.97,528.98,528.55,528.71,5889.0,504.0829,504.0924,503.6827,503.8351,5889.0
2022-07-25 13:35:00,528.82,528.82,527.57,527.57,4914.0,503.94,503.94,502.7488,502.7488,4914.0
2022-07-25 13:40:00,527.56,527.83,527.43,527.61,5948.0,502.7392,502.9965,502.6154,502.7869,5948.0
2022-07-25 13:45:00,527.68,528.15,527.6,527.85,10644.0,502.8536,503.3015,502.7774,503.0156,10644.0
2022-07-25 13:50:00,527.72,527.81,527.09,527.09,6422.0,502.8917,502.9775,502.2914,502.2914,6422.0
2022-07-25 13:55:00,527.4,527.4,527.14,527.18,3686.0,502.5868,502.5868,502.339,502.3771,3686.0
2022-07-25 14:00:00,527.09,527.09,526.67,526.76,6795.0,502.2914,502.2914,501.8911,501.9769,6795.0
2022-07-25 14:05:00,526.71,527.34,526.71,526.97,2827.0,501.9292,502.5296,501.9292,502.177,2827.0
2022-07-25 14:10:00,527.06,527.39,527.03,527.23,5815.0,502.2628,502.5772,502.2342,502.4248,5815.0
2022-07-25 14:15:00,527.23,527.23,526.38,526.42,3419.0,502.4248,502.4248,501.6148,501.6529,3419.0
2022-07-25 14:20:00,526.27,526.72,526.22,526.72,3359.0,501.5099,501.9388,501.4623,501.9388,3359.0
2022-07-25 14:25:00,526.63,526.88,526.6,526.66,5189.0,501.853,502.0912,501.8244,501.8816,5189.0
2022-07-25 14:30:00,526.58,526.83,526.49,526.79,4938.0,501.8053,502.0436,501.7196,502.0055,4938.0
2022-07-25 14:35:00,526.73,527.17,526.49,526.69,22457.0,501.9483,502.3676,501.7196,501.9102,22457.0
2022-07-25 14:40:00,526.75,527.02,526.56,526.87,8894.0,501.9673,502.2246,501.7863,502.0817,8894.0
2022-07-25 14:45:00,526.79,526.8,525.89,526.43,6255.0,502.0055,502.015,501.1478,501.6624,6255.0
2022-07-25 14:50:00,526.52,526.64,525.94,526.35,4359.0,501.7482,501.8625,501.1955,501.5862,4359.0
2022-07-25 14:55:00,526.43,526.61,526.0,526.18,4992.0,501.6624,501.8339,501.2526,501.4242,4992.0
2022-07-25 15:00:00,526.16,526.68,526.09,526.1,6517.0,501.4051,501.9006,501.3384,501.3479,6517.0
2022-07-25 15:05:00,526.1,526.4,525.8,526.38,4593.0,501.3479,501.6338,501.062,501.6148,4593.0
2022-07-25 15:10:00,526.59,526.9,526.49,526.71,7642.0,501.8149,502.1103,501.7196,501.9292,7642.0
2022-07-25 15:15:00,526.43,527.03,526.28,526.84,7691.0,501.6624,502.2342,501.5195,502.0531,7691.0
2022-07-25 15:20:00,526.75,527.32,526.75,527.27,10548.0,501.9673,502.5105,501.9673,502.4629,10548.0
2022-07-25 15:25:00,527.11,527.11,526.42,526.52,7842.0,502.3104,502.3104,501.6529,501.7482,7842.0
2022-07-25 15:30:00,526.46,526.95,526.42,526.71,12396.0,501.691,502.1579,501.6529,501.9292,12396.0
2022-07-25 15:35:00,526.82,527.59,526.68,527.49,16766.0,502.0341,502.7678,501.9006,502.6725,16766.0
2022-07-25 15:40:00,527.4,527.55,526.71,527.3,32630.0,502.5868,502.7297,501.9292,502.4915,32630.0
2022-07-25 15:45:00,527.28,527.89,527.0,527.82,14442.0,502.4724,503.0537,502.2056,502.987,14442.0
2022-07-25 15:50:00,527.95,528.98,527.9,528.87,37679.0,503.1109,504.0924,503.0632,503.9876,37679.0
2022-07-25 15:55:00,528.87,530.1,528.8,529.35,65465.0,503.9876,505.1597,503.9209,504.445,65465.0
2022-07-26 09:30:00,533.8,535.18,531.03,535.13,79071.0,508.6857,510.0007,506.046,509.9531,79071.0
2022-07-26 09:35:00,534.9,535.25,532.49,533.26,28271.0,509.7339,510.0674,507.4373,508.1711,28271.0
2022-07-26 09:40:00,533.2,535.0,533.0,533.96,27294.0,508.1139,509.8292,507.9233,508.8381,27294.0
2022-07-26 09:45:00,533.45,535.08,533.44,534.7,12617.0,508.3521,509.9054,508.3426,509.5433,12617.0
2022-07-26 09:50:00,534.34,535.01,532.65,532.69,10918.0,509.2003,509.8387,507.5898,507.6279,10918.0
2022-07-26 09:55:00,532.64,533.15,532.33,533.03,6683.0,507.5802,508.0662,507.2848,507.9519,6683.0
2022-07-26 10:00:00,533.11,534.3,532.53,533.74,14465.0,508.0281,509.1621,507.4754,508.6285,14465.0
2022-07-26 10:05:00,533.96,535.04,533.6,534.49,20431.0,508.8381,509.8673,508.4951,509.3432,20431.0
2022-07-26 10:10:00,534.54,534.7,533.92,534.25,14723.0,509.3908,509.5433,508.8,509.1145,14723.0
2022-07-26 10:15:00,534.29,535.71,534.28,535.69,17645.0,509.1526,510.5058,509.1431,510.4867,17645.0
2022-07-26 10:20:00,535.89,536.8,535.76,536.27,55440.0,510.6773,511.5445,510.5534,511.0395,55440.0
2022-07-26 10:25:00,536.27,536.36,535.7,536.14,24077.0,511.0395,511.1252,510.4963,510.9156,24077.0
2022-07-26 10:30:00,536.05,536.38,535.47,536.27,27936.0,510.8298,511.1443,510.2771,511.0395,27936.0
2022-07-26 10:35:00,536.32,536.43,534.69,535.14,12974.0,511.0871,511.1919,509.5338,509.9626,12974.0
2022-07-26 10:40:00,535.09,535.88,534.83,535.4,12758.0,509.915,510.6678,509.6672,510.2104,12758.0
2022-07-26 10:45:00,535.39,536.14,535.34,535.43,15481.0,510.2009,510.9156,510.1532,510.239,15481.0
2022-07-26 10:50:00,535.37,535.71,534.73,534.95,13885.0,510.1818,510.5058,509.5719,509.7816,13885.0
2022-07-26 10:55:00,535.01,535.3,534.74,535.21,12304.0,509.8387,510.1151,509.5814,510.0293,12304.0
2022-07-26 11:00:00,535.23,535.85,535.0,535.62,15469.0,510.0484,510.6392,509.8292,510.42,15469.0
2022-07-26 11:05:00,535.61,536.32,535.33,536.09,17521.0,510.4105,511.0871,510.1437,510.8679,17521.0
2022-07-26 11:10:00,536.09,536.57,535.89,536.24,16665.0,510.8679,511.3253,510.6773,511.0109,16665.0
2022-07-26 11:15:00,536.2,536.45,535.62,535.71,10090.0,510.9727,511.211,510.42,510.5058,10090.0
2022-07-26 11:20:00,535.7,536.52,535.69,535.91,17239.0,510.4963,511.2777,510.4867,510.6964,17239.0
2022-07-26 11:25:00,535.99,536.09,535.08,535.17,15168.0,510.7726,510.8679,509.9054,509.9912,15168.0
2022-07-26 11:30:00,535.01,535.45,534.79,535.04,11186.0,509.8387,510.258,509.6291,509.8673,11186.0
2022-07-26 11:35:00,535.12,535.12,534.42,534.84,11063.0,509.9436,509.9436,509.2765,509.6767,11063.0
2022-07-26 11:40:00,534.72,535.22,534.58,535.2,7845.0,509.5624,510.0389,509.429,510.0198,7845.0
2022-07-26 11:45:00,535.07,535.22,534.52,534.52,8604.0,509.8959,510.0389,509.3718,509.3718,8604.0
2022-07-26 11:50:00,534.49,534.75,533.7,533.84,10580.0,509.3432,509.591,508.5904,508.7238,10580.0
2022-07-26 11:55:00,533.98,534.26,533.54,534.13,7051.0,508.8572,509.124,508.4379,509.0001,7051.0
2022-07-26 12:00:00,534.1,535.0,534.06,534.88,9846.0,508.9715,509.8292,508.9334,509.7148,9846.0
2022-07-26 12:05:00,534.81,535.4,534.67,535.4,8819.0,509.6481,510.2104,509.5147,510.2104,8819.0
2022-07-26 12:10:00,535.34,535.76,535.14,535.14,9978.0,510.1532,510.5534,509.9626,509.9626,9978.0
2022-07-26 12:15:00,535.29,535.6,534.79,534.98,8376.0,510.1056,510.401,509.6291,509.8101,8376.0
2022-07-26 12:20:00,534.98,535.72,534.41,535.52,8428.0,509.8101,510.5153,509.267,510.3247,8428.0
2022-07-26 12:25:00,535.61,535.78,535.24,535.7,9718.0,510.4105,510.5725,510.0579,510.4963,9718.0
2022-07-26 12:30:00,535.79,535.9,535.38,535.76,30977.0,510.582,510.6869,510.1913,510.5534,30977.0
2022-07-26 12:35:00,535.79,535.81,535.45,535.69,6885.0,510.582,510.6011,510.258,510.4867,6885.0
2022-07-26 12:40:00,535.55,535.93,535.18,535.29,9141.0,510.3533,510.7154,510.0007,510.1056,9141.0
2022-07-26 12:45:00,535.19,535.96,535.16,535.83,9737.0,510.0103,510.744,509.9817,510.6202,9737.0
2022-07-26 12:50:00,535.81,536.43,535.6,536.43,9385.0,510.6011,511.1919,510.401,511.1919,9385.0
2022-07-26 12:55:00,536.38,537.4,536.33,536.64,26144.0,511.1443,512.1163,511.0966,511.392,26144.0
2022-07-26 13:00:00,536.51,537.24,536.36,537.07,11010.0,511.2682,511.9638,511.1252,511.8018,11010.0
2022-07-26 13:05:00,536.89,537.14,536.1,537.14,16685.0,511.6303,511.8685,510.8774,511.8685,16685.0
2022-07-26 13:10:00,537.14,537.64,536.91,536.92,11397.0,511.8685,512.345,511.6493,511.6589,11397.0
2022-07-26 13:15:00,536.83,537.07,536.66,536.81,7913.0,511.5731,511.8018,511.4111,511.554,7913.0
2022-07-26 13:20:00,536.73,537.0,536.49,536.69,9156.0,511.4778,511.7351,511.2491,511.4397,9156.0
2022-07-26 13:25:00,536.75,537.2,536.62,536.97,8781.0,511.4969,511.9257,511.373,511.7065,8781.0
2022-07-26 13:30:00,536.92,536.92,536.03,536.03,14851.0,511.6589,511.6589,510.8107,510.8107,14851.0
2022-07-26 13:35:00,535.97,536.43,535.83,536.03,8669.0,510.7536,511.1919,510.6202,510.8107,8669.0
2022-07-26 13:40:00,535.86,536.1,535.39,535.57,9612.0,510.6487,510.8774,510.2009,510.3724,9612.0
2022-07-26 13:45:00,535.45,535.57,535.11,535.14,10838.0,510.258,510.3724,509.934,509.9626,10838.0
2022-07-26 13:50:00,535.14,535.73,534.99,535.73,11474.0,509.9626,510.5249,509.8197,510.5249,11474.0
2022-07-26 13:55:00,535.64,535.78,535.41,535.58,12352.0,510.4391,510.5725,510.2199,510.3819,12352.0
2022-07-26 14:00:00,535.46,536.38,535.44,536.03,10940.0,510.2676,511.1443,510.2485,510.8107,10940.0
2022-07-26 14:05:00,536.1,536.39,535.19,535.24,8821.0,510.8774,511.1538,510.0103,510.0579,8821.0
2022-07-26 14:10:00,535.29,535.35,534.76,534.98,8888.0,510.1056,510.1627,509.6005,509.8101,8888.0
2022-07-26 14:15:00,534.86,535.24,534.86,535.19,7280.0,509.6958,510.0579,509.6958,510.0103,7280.0
2022-07-26 14:20:00,535.14,535.63,534.83,535.5,10911.0,509.9626,510.4296,509.6672,510.3057,10911.0
2022-07-26 14:25:00,535.43,535.89,535.39,535.55,15460.0,510.239,510.6773,510.2009,510.3533,15460.0
2022-07-26 14:30:00,535.56,535.63,535.03,535.18,6094.0,510.3629,510.4296,509.8578,510.0007,6094.0
2022-07-26 14:35:00,534.98,535.21,534.39,534.64,12388.0,509.8101,510.0293,509.2479,509.4861,12388.0
2022-07-26 14:40:00,534.67,534.78,533.84,534.03,30262.0,509.5147,509.6196,508.7238,508.9048,30262.0
2022-07-26 14:45:00,533.96,534.42,533.84,534.25,5471.0,508.8381,509.2765,508.7238,509.1145,5471.0
2022-07-26 14:50:00,534.26,534.6,534.09,534.2,6320.0,509.124,509.448,508.962,509.0668,6320.0
2022-07-26 14:55:00,534.23,534.3,533.31,533.52,14182.0,509.0954,509.1621,508.2187,508.4188,14182.0
2022-07-26 15:00:00,533.5,533.53,532.37,532.95,25038.0,508.3998,508.4284,507.3229,507.8757,25038.0
2022-07-26 15:05:00,533.04,533.34,532.82,533.03,8666.0,507.9614,508.2473,507.7518,507.9519,8666.0
2022-07-26 15:10:00,532.97,534.25,532.79,534.1,26641.0,507.8947,509.1145,507.7232,508.9715,26641.0
2022-07-26 15:15:00,534.06,534.44,533.32,533.32,14283.0,508.9334,509.2955,508.2282,508.2282,14283.0
2022-07-26 15:20:00,533.47,533.64,532.85,533.15,12762.0,508.3712,508.5332,507.7804,508.0662,12762.0
2022-07-26 15:25:00,533.13,533.13,532.6,533.07,15901.0,508.0472,508.0472,507.5421,507.99,15901.0
2022-07-26 15:30:00,533.02,533.23,532.64,533.23,34794.0,507.9424,508.1425,507.5802,508.1425,34794.0
2022-07-26 15:35:00,533.26,533.46,532.71,532.78,13216.0,508.1711,508.3617,507.6469,507.7136,13216.0
2022-07-26 15:40:00,532.84,532.95,531.96,532.38,17159.0,507.7708,507.8757,506.9322,507.3325,17159.0
2022-07-26 15:45:00,532.27,532.46,531.66,532.23,14678.0,507.2276,507.4087,506.6463,507.1895,14678.0
2022-07-26 15:50:00,532.55,532.58,532.05,532.37,42716.0,507.4945,507.5231,507.018,507.3229,42716.0
2022-07-26 15:55:00,532.38,532.61,531.17,531.31,88663.0,507.3325,507.5516,506.1794,506.3128,88663.0
2022-07-27 09:30:00,533.54,536.26,531.73,535.06,92818.0,508.4379,511.0299,506.713,509.8864,92818.0
2022-07-27 09:35:00,535.06,535.93,534.02,535.93,24162.0,509.8864,510.7154,508.8953,510.7154,24162.0
2022-07-27 09:40:00,535.72,535.97,534.49,534.91,22628.0,510.5153,510.7536,509.3432,509.7434,22628.0
2022-07-27 09:45:00,534.75,534.8,532.29,533.16,26530.0,509.591,509.6386,507.2467,508.0758,26530.0
2022-07-27 09:50:00,532.89,533.15,531.88,532.09,20520.0,507.8185,508.0662,506.856,507.0561,20520.0
2022-07-27 09:55:00,532.0,532.5,530.32,531.82,32031.0,506.9703,507.4468,505.3694,506.7988,32031.0
2022-07-27 10:00:00,531.82,531.96,530.7,531.23,15810.0,506.7988,506.9322,505.7315,506.2366,15810.0
2022-07-27 10:05:00,531.12,531.12,530.01,531.05,174356.0,506.1317,506.1317,505.074,506.065,174356.0
2022-07-27 10:10:00,531.07,531.57,530.84,531.53,6747.0,506.0841,506.5606,505.8649,506.5225,6747.0
2022-07-27 10:15:00,531.79,531.88,530.38,530.6,6179.0,506.7702,506.856,505.4266,505.6362,6179.0
2022-07-27 10:20:00,530.57,532.0,530.56,531.86,10422.0,505.6076,506.9703,505.5981,506.8369,10422.0
2022-07-27 10:25:00,531.86,532.6,531.79,532.15,17624.0,506.8369,507.5421,506.7702,507.1133,17624.0
2022-07-27 10:30:00,532.02,532.36,531.15,531.87,35585.0,506.9894,507.3134,506.1603,506.8465,35585.0
2022-07-27 10:35:00,531.79,531.86,531.35,531.5,8228.0,506.7702,506.8369,506.3509,506.4939,8228.0
2022-07-27 10:40:00,531.55,531.88,530.81,530.95,17273.0,506.5415,506.856,505.8363,505.9697,17273.0
2022-07-27 10:45:00,530.93,531.81,530.54,530.77,9306.0,505.9507,506.7893,505.579,505.7982,9306.0
2022-07-27 10:50:00,530.76,531.19,530.45,530.71,10154.0,505.7887,506.1985,505.4933,505.741,10154.0
2022-07-27 10:55:00,530.74,531.07,530.31,530.91,9425.0,505.7696,506.0841,505.3599,505.9316,9425.0
2022-07-27 11:00:00,530.99,532.06,530.91,531.56,14151.0,506.0079,507.0275,505.9316,506.551,14151.0
2022-07-27 11:05:00,531.39,531.46,530.92,531.41,10366.0,506.389,506.4558,505.9412,506.4081,10366.0
2022-07-27 11:10:00,531.33,531.65,531.31,531.55,12946.0,506.3319,506.6368,506.3128,506.5415,12946.0
2022-07-27 11:15:00,531.39,531.78,531.22,531.56,3965.0,506.389,506.7607,506.227,506.551,3965.0
2022-07-27 11:20:00,531.62,531.63,530.86,531.22,5887.0,506.6082,506.6178,505.884,506.227,5887.0
2022-07-27 11:25:00,531.26,531.66,531.0,531.43,6508.0,506.2652,506.6463,506.0174,506.4272,6508.0
2022-07-27 11:30:00,531.43,531.56,530.94,531.01,6392.0,506.4272,506.551,505.9602,506.0269,6392.0
2022-07-27 11:35:00,531.19,531.67,531.11,531.55,4055.0,506.1985,506.6559,506.1222,506.5415,4055.0
2022-07-27 11:40:00,531.54,532.07,531.41,531.71,9907.0,506.532,507.0371,506.4081,506.694,9907.0
2022-07-27 11:45:00,531.63,531.86,530.7,530.84,5738.0,506.6178,506.8369,505.7315,505.8649,5738.0
2022-07-27 11:50:00,530.87,531.23,530.71,531.04,8439.0,505.8935,506.2366,505.741,506.0555,8439.0
2022-07-27 11:55:00,531.0,531.0,530.32,530.51,4292.0,506.0174,506.0174,505.3694,505.5504,4292.0
2022-07-27 12:00:00,530.54,530.54,528.78,528.78,10105.0,505.579,505.579,503.9018,503.9018,10105.0
2022-07-27 12:05:00,528.91,529.15,528.62,529.07,13948.0,504.0257,504.2544,503.7494,504.1782,13948.0
2022-07-27 12:10:00,528.98,529.27,528.54,528.63,12123.0,504.0924,504.3688,503.6731,503.7589,12123.0
2022-07-27 12:15:00,528.35,528.64,528.3,528.38,5353.0,503.4921,503.7684,503.4444,503.5207,5353.0
2022-07-27 12:20:00,528.48,528.73,528.04,528.33,7057.0,503.616,503.8542,503.1967,503.473,7057.0
2022-07-27 12:25:00,528.43,529.14,528.35,529.14,4100.0,503.5683,504.2449,503.4921,504.2449,4100.0
2022-07-27 12:30:00,529.12,529.13,528.33,528.7,4767.0,504.2258,504.2354,503.473,503.8256,4767.0
2022-07-27 12:35:00,528.73,528.81,528.31,528.45,4861.0,503.8542,503.9304,503.454,503.5874,4861.0
2022-07-27 12:40:00,528.38,529.07,528.25,528.96,6455.0,503.5207,504.1782,503.3968,504.0734,6455.0
2022-07-27 12:45:00,528.97,529.09,528.71,528.98,5191.0,504.0829,504.1973,503.8351,504.0924,5191.0
2022-07-27 12:50:00,529.09,529.86,529.08,529.38,6820.0,504.1973,504.931,504.1877,504.4736,6820.0
2022-07-27 12:55:00,529.32,529.32,528.61,528.88,2951.0,504.4164,504.4164,503.7398,503.9971,2951.0
2022-07-27 13:00:00,528.81,529.12,528.81,528.86,2700.0,503.9304,504.2258,503.9304,503.9781,2700.0
2022-07-27 13:05:00,528.86,530.33,528.86,530.24,9865.0,503.9781,505.3789,503.9781,505.2932,9865.0
2022-07-27 13:10:00,530.15,530.31,529.54,529.76,8627.0,505.2074,505.3599,504.6261,504.8357,8627.0
2022-07-27 13:15:00,529.75,529.81,529.39,529.39,3110.0,504.8262,504.8834,504.4831,504.4831,3110.0
2022-07-27 13:20:00,529.51,529.88,529.51,529.74,1784.0,504.5975,504.9501,504.5975,504.8167,1784.0
2022-07-27 13:25:00,529.78,529.8,529.57,529.65,3376.0,504.8548,504.8739,504.6547,504.7309,3376.0
2022-07-27 13:30:00,529.77,530.29,529.75,529.96,4029.0,504.8453,505.3408,504.8262,505.0263,4029.0
2022-07-27 13:35:00,530.08,530.29,529.55,529.63,5051.0,505.1407,505.3408,504.6356,504.7119,5051.0
2022-07-27 13:40:00,529.42,529.95,529.36,529.9,4000.0,504.5117,505.0168,504.4546,504.9691,4000.0
2022-07-27 13:45:00,529.87,530.45,529.74,530.4,3980.0,504.9406,505.4933,504.8167,505.4456,3980.0
2022-07-27 13:50:00,530.3,530.73,530.05,530.65,8305.0,505.3503,505.7601,505.1121,505.6839,8305.0
2022-07-27 13:55:00,530.51,530.85,530.22,530.39,5226.0,505.5504,505.8745,505.2741,505.4361,5226.0
2022-07-27 14:00:00,530.59,531.5,530.0,530.75,11450.0,505.6267,506.4939,505.0644,505.7792,11450.0
2022-07-27 14:05:00,530.84,530.84,530.05,530.58,5844.0,505.8649,505.8649,505.1121,505.6172,5844.0
2022-07-27 14:10:00,530.49,531.77,530.49,530.95,6129.0,505.5314,506.7512,505.5314,505.9697,6129.0
2022-07-27 14:15:00,531.12,531.46,530.61,530.8,4239.0,506.1317,506.4558,505.6457,505.8268,4239.0
2022-07-27 14:20:00,530.85,531.42,530.74,530.99,5525.0,505.8745,506.4176,505.7696,506.0079,5525.0
2022-07-27 14:25:00,530.87,531.48,530.86,531.23,6157.0,505.8935,506.4748,505.884,506.2366,6157.0
2022-07-27 14:30:00,531.0,531.4,530.24,530.71,6526.0,506.0174,506.3986,505.2932,505.741,6526.0
2022-07-27 14:35:00,530.98,533.72,530.97,533.42,10376.0,505.9983,508.6094,505.9888,508.3235,10376.0
2022-07-27 14:40:00,533.59,535.14,533.59,534.3,13509.0,508.4855,509.9626,508.4855,509.1621,13509.0
2022-07-27 14:45:00,534.51,534.64,533.83,534.22,7672.0,509.3623,509.4861,508.7142,509.0859,7672.0
2022-07-27 14:50:00,534.33,535.74,533.64,535.36,14837.0,509.1907,510.5344,508.5332,510.1723,14837.0
2022-07-27 14:55:00,535.51,535.69,534.31,534.66,10680.0,510.3152,510.4867,509.1717,509.5052,10680.0
2022-07-27 15:00:00,535.0,536.95,534.99,536.85,14362.0,509.8292,511.6875,509.8197,511.5922,14362.0
2022-07-27 15:05:00,536.9,537.86,536.46,537.17,26284.0,511.6398,512.5546,511.2205,511.8971,26284.0
2022-07-27 15:10:00,537.14,537.54,536.31,536.56,12453.0,511.8685,512.2497,511.0776,511.3158,12453.0
2022-07-27 15:15:00,536.49,537.02,535.86,536.15,11875.0,511.2491,511.7542,510.6487,510.9251,11875.0
2022-07-27 15:20:00,536.21,536.9,535.79,536.76,8956.0,510.9823,511.6398,510.582,511.5064,8956.0
2022-07-27 15:25:00,536.62,537.43,536.61,537.43,18726.0,511.373,512.1449,511.3635,512.1449,18726.0
2022-07-27 15:30:00,537.45,537.49,536.1,536.8,22833.0,512.1639,512.2021,510.8774,511.5445,22833.0
2022-07-27 15:35:00,536.99,536.99,535.9,536.38,13305.0,511.7256,511.7256,510.6869,511.1443,13305.0
2022-07-27 15:40:00,536.38,537.43,536.37,537.12,20639.0,511.1443,512.1449,511.1347,511.8495,20639.0
2022-07-27 15:45:00,537.03,537.47,535.87,536.01,14878.0,511.7637,512.183,510.6583,510.7917,14878.0
2022-07-27 15:50:00,536.02,536.25,534.6,535.44,46225.0,510.8012,511.0204,509.448,510.2485,46225.0
2022-07-27 15:55:00,535.42,535.67,534.33,534.61,85535.0,510.2294,510.4677,509.1907,509.4576,85535.0
2022-07-28 09:30:00,537.49,538.4,534.51,534.79,35608.0,512.2021,513.0692,509.3623,509.6291,35608.0
2022-07-28 09:35:00,534.72,536.37,533.68,535.61,20384.0,509.5624,511.1347,508.5713,510.4105,20384.0
2022-07-28 09:40:00,534.92,535.29,533.19,533.95,36718.0,509.753,510.1056,508.1044,508.8286,36718.0
2022-07-28 09:45:00,533.59,534.3,532.65,533.69,17470.0,508.4855,509.1621,507.5898,508.5808,17470.0
2022-07-28 09:50:00,533.65,533.65,531.74,532.46,9795.0,508.5427,508.5427,506.7226,507.4087,9795.0
2022-07-28 09:55:00,532.79,533.68,532.45,533.09,19727.0,507.7232,508.5713,507.3992,508.0091,19727.0
2022-07-28 10:00:00,533.29,534.49,532.9,533.3,23814.0,508.1997,509.3432,507.828,508.2092,23814.0
2022-07-28 10:05:00,533.4,533.9,532.1,533.02,8319.0,508.3045,508.781,507.0656,507.9424,8319.0
2022-07-28 10:10:00,533.41,533.41,532.28,532.48,12622.0,508.314,508.314,507.2372,507.4278,12622.0
2022-07-28 10:15:00,532.72,533.4,532.53,533.09,6986.0,507.6565,508.3045,507.4754,508.0091,6986.0
2022-07-28 10:20:00,532.93,533.29,532.38,532.89,8062.0,507.8566,508.1997,507.3325,507.8185,8062.0
2022-07-28 10:25:00,533.29,534.14,533.29,533.57,13047.0,508.1997,509.0097,508.1997,508.4665,13047.0
2022-07-28 10:30:00,533.89,534.18,533.0,533.0,5297.0,508.7714,509.0478,507.9233,507.9233,5297.0
2022-07-28 10:35:00,533.18,534.3,533.02,533.99,8966.0,508.0948,509.1621,507.9424,508.8667,8966.0
2022-07-28 10:40:00,534.0,534.26,533.58,533.88,7776.0,508.8763,509.124,508.476,508.7619,7776.0
2022-07-28 10:45:00,533.67,534.89,533.66,534.53,39763.0,508.5618,509.7244,508.5522,509.3813,39763.0
2022-07-28 10:50:00,534.46,535.2,534.32,534.9,25736.0,509.3146,510.0198,509.1812,509.7339,25736.0
2022-07-28 10:55:00,534.63,535.97,534.62,535.76,10834.0,509.4766,510.7536,509.4671,510.5534,10834.0
2022-07-28 11:00:00,535.69,536.05,535.0,535.83,18453.0,510.4867,510.8298,509.8292,510.6202,18453.0
2022-07-28 11:05:00,535.86,536.15,535.64,535.83,7443.0,510.6487,510.9251,510.4391,510.6202,7443.0
2022-07-28 11:10:00,535.83,537.27,535.7,537.26,7997.0,510.6202,511.9924,510.4963,511.9829,7997.0
2022-07-28 11:15:00,537.3,537.82,537.02,537.82,6142.0,512.021,512.5165,511.7542,512.5165,6142.0
2022-07-28 11:20:00,537.69,538.63,537.48,538.45,8052.0,512.3926,513.2884,512.1925,513.1169,8052.0
2022-07-28 11:25:00,538.32,539.0,538.15,538.95,14222.0,512.993,513.641,512.831,513.5934,14222.0
2022-07-28 11:30:00,538.96,538.96,537.7,538.77,9317.0,513.6029,513.6029,512.4022,513.4218,9317.0
2022-07-28 11:35:00,538.85,539.0,538.41,538.76,7039.0,513.4981,513.641,513.0788,513.4123,7039.0
2022-07-28 11:40:00,538.75,539.54,538.28,539.54,23236.0,513.4028,514.1556,512.9549,514.1556,23236.0
2022-07-28 11:45:00,539.52,539.75,538.91,539.1,22632.0,514.1365,514.3557,513.5552,513.7363,22632.0
2022-07-28 11:50:00,539.05,539.25,538.48,538.48,7340.0,513.6887,513.8792,513.1455,513.1455,7340.0
2022-07-28 11:55:00,538.64,539.0,538.34,538.58,9905.0,513.2979,513.641,513.0121,513.2408,9905.0
2022-07-28 12:00:00,538.56,539.14,538.5,539.03,13197.0,513.2217,513.7744,513.1645,513.6696,13197.0
2022-07-28 12:05:00,539.03,539.44,538.66,539.43,15566.0,513.6696,514.0603,513.317,514.0508,15566.0
2022-07-28 12:10:00,539.65,540.59,539.65,540.59,23222.0,514.2604,515.1562,514.2604,515.1562,23222.0
2022-07-28 12:15:00,540.68,540.73,540.33,540.49,8516.0,515.242,515.2896,514.9084,515.0609,8516.0
2022-07-28 12:20:00,540.55,542.16,540.55,542.12,31837.0,515.1181,516.6523,515.1181,516.6142,31837.0
2022-07-28 12:25:00,542.11,542.68,542.1,542.64,15818.0,516.6047,517.1479,516.5952,517.1098,15818.0
2022-07-28 12:30:00,542.54,542.67,541.18,541.34,11341.0,517.0145,517.1383,515.7184,515.8709,11341.0
2022-07-28 12:35:00,541.38,541.64,540.55,541.51,6360.0,515.909,516.1568,515.1181,516.0329,6360.0
2022-07-28 12:40:00,541.45,541.6,541.09,541.24,5037.0,515.9757,516.1187,515.6327,515.7756,5037.0
2022-07-28 12:45:00,541.38,542.18,541.36,541.9,8590.0,515.909,516.6714,515.89,516.4046,8590.0
2022-07-28 12:50:00,541.97,541.99,541.03,541.22,34674.0,516.4713,516.4903,515.5755,515.7566,34674.0
2022-07-28 12:55:00,541.32,541.42,540.33,540.4,24874.0,515.8519,515.9472,514.9084,514.9751,24874.0
2022-07-28 13:00:00,540.47,540.62,539.95,539.96,7222.0,515.0418,515.1848,514.5463,514.5558,7222.0
2022-07-28 13:05:00,540.3,540.95,540.05,540.4,6354.0,514.8798,515.4993,514.6416,514.9751,6354.0
2022-07-28 13:10:00,540.46,541.06,540.25,540.96,3386.0,515.0323,515.6041,514.8322,515.5088,3386.0
2022-07-28 13:15:00,541.0,541.64,540.81,541.59,19083.0,515.5469,516.1568,515.3659,516.1092,19083.0
2022-07-28 13:20:00,541.56,542.58,541.48,542.4,24153.0,516.0806,517.0526,516.0043,516.881,24153.0
2022-07-28 13:25:00,542.35,542.59,542.01,542.17,9663.0,516.8334,517.0621,516.5094,516.6619,9663.0
2022-07-28 13:30:00,542.39,542.68,542.29,542.54,10015.0,516.8715,517.1479,516.7762,517.0145,10015.0
2022-07-28 13:35:00,542.63,543.08,542.32,542.41,8119.0,517.1002,517.5291,516.8048,516.8906,8119.0
2022-07-28 13:40:00,542.54,543.49,542.54,543.15,18390.0,517.0145,517.9198,517.0145,517.5958,18390.0
2022-07-28 13:45:00,543.18,543.43,542.79,543.43,15473.0,517.6243,517.8626,517.2527,517.8626,15473.0
2022-07-28 13:50:00,543.4,543.91,543.35,543.68,10984.0,517.834,518.32,517.7863,518.1008,10984.0
2022-07-28 13:55:00,543.75,543.86,543.4,543.4,7749.0,518.1675,518.2724,517.834,517.834,7749.0
2022-07-28 14:00:00,543.23,543.37,542.65,542.75,8432.0,517.672,517.8054,517.1193,517.2146,8432.0
2022-07-28 14:05:00,542.63,543.33,542.52,543.26,13725.0,517.1002,517.7673,516.9954,517.7006,13725.0
2022-07-28 14:10:00,543.25,543.72,543.1,543.4,8347.0,517.6911,518.1389,517.5481,517.834,8347.0
2022-07-28 14:15:00,543.44,544.31,543.34,543.97,14021.0,517.8721,518.7012,517.7768,518.3772,14021.0
2022-07-28 14:20:00,544.08,544.27,543.82,544.17,12116.0,518.482,518.6631,518.2342,518.5678,12116.0
2022-07-28 14:25:00,544.28,544.34,543.83,543.94,12997.0,518.6726,518.7298,518.2438,518.3486,12997.0
2022-07-28 14:30:00,543.96,544.12,543.83,544.11,12384.0,518.3677,518.5201,518.2438,518.5106,12384.0
2022-07-28 14:35:00,544.11,544.12,543.36,544.04,10277.0,518.5106,518.5201,517.7959,518.4439,10277.0
2022-07-28 14:40:00,544.08,544.13,543.38,543.46,9289.0,518.482,518.5297,517.8149,517.8912,9289.0
2022-07-28 14:45:00,543.43,543.87,543.32,543.61,6596.0,517.8626,518.2819,517.7578,518.0341,6596.0
2022-07-28 14:50:00,543.61,543.71,543.37,543.52,11581.0,518.0341,518.1294,517.8054,517.9484,11581.0
2022-07-28 14:55:00,543.56,543.87,543.33,543.74,13197.0,517.9865,518.2819,517.7673,518.158,13197.0
2022-07-28 15:00:00,543.9,544.13,543.67,544.02,11454.0,518.3105,518.5297,518.0913,518.4248,11454.0
2022-07-28 15:05:00,544.06,544.09,542.84,543.3,17401.0,518.4629,518.4915,517.3003,517.7387,17401.0
2022-07-28 15:10:00,543.37,543.54,543.06,543.53,13516.0,517.8054,517.9674,517.51,517.9579,13516.0
2022-07-28 15:15:00,543.6,543.93,543.03,543.73,10776.0,518.0246,518.3391,517.4814,518.1485,10776.0
2022-07-28 15:20:00,543.72,544.0,543.65,543.93,13540.0,518.1389,518.4058,518.0722,518.3391,13540.0
2022-07-28 15:25:00,543.95,544.02,543.57,543.6,12540.0,518.3581,518.4248,517.996,518.0246,12540.0
2022-07-28 15:30:00,543.56,543.57,543.0,543.02,19287.0,517.9865,517.996,517.4528,517.4719,19287.0
2022-07-28 15:35:00,542.99,543.12,542.18,542.54,17273.0,517.4433,517.5672,516.6714,517.0145,17273.0
2022-07-28 15:40:00,542.48,542.49,541.81,542.3,17603.0,516.9573,516.9668,516.3188,516.7858,17603.0
2022-07-28 15:45:00,542.24,542.37,541.21,541.58,27476.0,516.7286,516.8525,515.747,516.0996,27476.0
2022-07-28 15:50:00,541.59,542.21,540.68,541.31,45557.0,516.1092,516.7,515.242,515.8423,45557.0
2022-07-28 15:55:00,541.27,541.81,541.03,541.4,77920.0,515.8042,516.3188,515.5755,515.9281,77920.0
2022-07-29 09:30:00,540.01,541.44,538.87,540.42,76703.0,514.6035,515.9662,513.5171,514.9942,76703.0
2022-07-29 09:35:00,540.54,541.35,539.83,539.84,22787.0,515.1086,515.8804,514.432,514.4415,22787.0
2022-07-29 09:40:00,540.16,540.75,539.5,539.88,8753.0,514.7464,515.3087,514.1175,514.4796,8753.0
2022-07-29 09:45:00,539.96,540.82,539.16,540.14,16495.0,514.5558,515.3754,513.7935,514.7274,16495.0
2022-07-29 09:50:00,540.02,540.5,537.77,537.83,14417.0,514.613,515.0704,512.4689,512.5261,14417.0
2022-07-29 09:55:00,538.13,538.45,537.28,537.74,14677.0,512.8119,513.1169,512.0019,512.4403,14677.0
2022-07-29 10:00:00,537.72,538.46,536.8,538.46,15909.0,512.4212,513.1264,511.5445,513.1264,15909.0
2022-07-29 10:05:00,538.6,538.89,538.0,538.78,10365.0,513.2598,513.5362,512.6881,513.4314,10365.0
2022-07-29 10:10:00,538.56,538.98,538.25,538.33,7282.0,513.2217,513.622,512.9263,513.0025,7282.0
2022-07-29 10:15:00,538.45,538.62,537.41,538.4,14208.0,513.1169,513.2789,512.1258,513.0692,14208.0
2022-07-29 10:20:00,538.37,539.84,538.37,539.48,10555.0,513.0406,514.4415,513.0406,514.0984,10555.0
2022-07-29 10:25:00,539.53,540.38,539.28,539.95,15102.0,514.1461,514.9561,513.9078,514.5463,15102.0
2022-07-29 10:30:00,540.09,540.63,540.09,540.14,6630.0,514.6797,515.1943,514.6797,514.7274,6630.0
2022-07-29 10:35:00,540.27,541.25,540.2,540.21,9431.0,514.8513,515.7852,514.7846,514.7941,9431.0
2022-07-29 10:40:00,540.08,540.62,539.36,540.02,16947.0,514.6702,515.1848,513.9841,514.613,16947.0
2022-07-29 10:45:00,539.99,540.0,538.79,539.17,6912.0,514.5844,514.594,513.4409,513.803,6912.0
2022-07-29 10:50:00,539.06,539.49,538.42,538.42,8362.0,513.6982,514.108,513.0883,513.0883,8362.0
2022-07-29 10:55:00,538.37,538.67,537.87,537.87,9171.0,513.0406,513.3265,512.5642,512.5642,9171.0
2022-07-29 11:00:00,537.87,538.26,537.02,537.02,14108.0,512.5642,512.9358,511.7542,511.7542,14108.0
2022-07-29 11:05:00,537.22,537.93,537.19,537.67,15186.0,511.9448,512.6214,511.9162,512.3736,15186.0
2022-07-29 11:10:00,537.68,537.8,536.69,537.68,25512.0,512.3831,512.4975,511.4397,512.3831,25512.0
2022-07-29 11:15:00,537.68,538.45,537.68,538.03,10954.0,512.3831,513.1169,512.3831,512.7166,10954.0
2022-07-29 11:20:00,537.8,538.21,537.45,538.2,7446.0,512.4975,512.8882,512.1639,512.8786,7446.0
2022-07-29 11:25:00,538.14,538.15,537.45,537.89,10680.0,512.8215,512.831,512.1639,512.5832,10680.0
2022-07-29 11:30:00,538.02,538.03,537.35,537.43,9846.0,512.7071,512.7166,512.0686,512.1449,9846.0
2022-07-29 11:35:00,537.46,538.94,537.32,538.77,25076.0,512.1735,513.5838,512.0401,513.4218,25076.0
2022-07-29 11:40:00,538.8,539.58,538.8,539.38,10636.0,513.4504,514.1937,513.4504,514.0031,10636.0
2022-07-29 11:45:00,539.56,539.82,539.47,539.7,8716.0,514.1747,514.4224,514.0889,514.3081,8716.0
2022-07-29 11:50:00,539.7,540.02,539.22,539.47,9812.0,514.3081,514.613,513.8507,514.0889,9812.0
2022-07-29 11:55:00,539.5,539.58,538.9,538.96,8939.0,514.1175,514.1937,513.5457,513.6029,8939.0
2022-07-29 12:00:00,539.12,539.98,539.08,539.9,5342.0,513.7554,514.5749,513.7172,514.4987,5342.0
2022-07-29 12:05:00,539.82,539.82,538.66,538.66,7009.0,514.4224,514.4224,513.317,513.317,7009.0
2022-07-29 12:10:00,538.77,539.71,538.77,539.27,6842.0,513.4218,514.3176,513.4218,513.8983,6842.0
2022-07-29 12:15:00,539.27,539.61,539.04,539.54,5569.0,513.8983,514.2223,513.6791,514.1556,5569.0
2022-07-29 12:20:00,539.28,539.36,538.89,538.98,4825.0,513.9078,513.9841,513.5362,513.622,4825.0
2022-07-29 12:25:00,539.14,540.0,539.05,539.61,6229.0,513.7744,514.594,513.6887,514.2223,6229.0
2022-07-29 12:30:00,539.56,540.48,539.49,539.86,17947.0,514.1747,515.0514,514.108,514.4605,17947.0
2022-07-29 12:35:00,539.96,540.9,539.7,540.9,16613.0,514.5558,515.4516,514.3081,515.4516,16613.0
2022-07-29 12:40:00,540.85,541.19,540.25,541.01,38515.0,515.404,515.728,514.8322,515.5564,38515.0
2022-07-29 12:45:00,541.02,542.1,541.02,542.01,8768.0,515.566,516.5952,515.566,516.5094,8768.0
2022-07-29 12:50:00,542.02,542.51,541.97,542.25,7358.0,516.5189,516.9859,516.4713,516.7381,7358.0
2022-07-29 12:55:00,542.41,542.67,542.03,542.04,7541.0,516.8906,517.1383,516.5285,516.538,7541.0
2022-07-29 13:00:00,542.05,542.33,541.6,541.71,8859.0,516.5475,516.8143,516.1187,516.2235,8859.0
2022-07-29 13:05:00,541.67,541.8,541.12,541.12,14940.0,516.1854,516.3093,515.6613,515.6613,14940.0
2022-07-29 13:10:00,541.2,541.36,540.81,541.18,6058.0,515.7375,515.89,515.3659,515.7184,6058.0
2022-07-29 13:15:00,541.08,541.51,541.0,541.08,3474.0,515.6231,516.0329,515.5469,515.6231,3474.0
2022-07-29 13:20:00,540.94,540.99,540.15,540.5,6857.0,515.4897,515.5374,514.7369,515.0704,6857.0
2022-07-29 13:25:00,540.5,540.7,539.99,540.09,8495.0,515.0704,515.261,514.5844,514.6797,8495.0
2022-07-29 13:30:00,540.17,540.21,539.99,539.99,18882.0,514.756,514.7941,514.5844,514.5844,18882.0
2022-07-29 13:35:00,540.07,540.21,539.39,540.19,10162.0,514.6607,514.7941,514.0127,514.775,10162.0
2022-07-29 13:40:00,540.38,540.56,539.96,540.18,6374.0,514.9561,515.1276,514.5558,514.7655,6374.0
2022-07-29 13:45:00,540.14,540.19,539.41,539.63,6036.0,514.7274,514.775,514.0317,514.2414,6036.0
2022-07-29 13:50:00,539.69,540.27,539.68,540.06,22347.0,514.2985,514.8513,514.289,514.6511,22347.0
2022-07-29 13:55:00,540.1,540.33,539.86,539.98,24116.0,514.6893,514.9084,514.4605,514.5749,24116.0
2022-07-29 14:00:00,540.07,540.16,539.34,539.69,16451.0,514.6607,514.7464,513.965,514.2985,16451.0
2022-07-29 14:05:00,539.63,540.31,539.57,540.21,18427.0,514.2414,514.8894,514.1842,514.7941,18427.0
2022-07-29 14:10:00,540.33,540.68,540.25,540.31,11584.0,514.9084,515.242,514.8322,514.8894,11584.0
2022-07-29 14:15:00,540.26,540.53,540.23,540.46,4132.0,514.8417,515.099,514.8131,515.0323,4132.0
2022-07-29 14:20:00,540.37,540.44,540.05,540.08,7332.0,514.9466,515.0133,514.6416,514.6702,7332.0
2022-07-29 14:25:00,540.13,540.42,539.95,540.33,6821.0,514.7178,514.9942,514.5463,514.9084,6821.0
2022-07-29 14:30:00,540.39,540.6,540.2,540.37,7915.0,514.9656,515.1657,514.7846,514.9466,7915.0
2022-07-29 14:35:00,540.28,540.62,540.22,540.32,6554.0,514.8608,515.1848,514.8036,514.8989,6554.0
2022-07-29 14:40:00,540.33,540.69,539.98,540.35,22656.0,514.9084,515.2515,514.5749,514.9275,22656.0
2022-07-29 14:45:00,540.39,540.71,540.25,540.6,12604.0,514.9656,515.2706,514.8322,515.1657,12604.0
2022-07-29 14:50:00,540.54,541.39,540.54,541.19,7226.0,515.1086,515.9186,515.1086,515.728,7226.0
2022-07-29 14:55:00,541.1,542.1,541.03,542.1,11199.0,515.6422,516.5952,515.5755,516.5952,11199.0
2022-07-29 15:00:00,542.1,542.54,541.88,542.54,5557.0,516.5952,517.0145,516.3855,517.0145,5557.0
2022-07-29 15:05:00,542.32,542.9,542.25,542.46,19903.0,516.8048,517.3575,516.7381,516.9382,19903.0
2022-07-29 15:10:00,542.48,542.52,541.93,542.23,12984.0,516.9573,516.9954,516.4332,516.719,12984.0
2022-07-29 15:15:00,542.37,542.45,542.02,542.25,7352.0,516.8525,516.9287,516.5189,516.7381,7352.0
2022-07-29 15:20:00,542.3,542.76,542.15,542.71,11077.0,516.7858,517.2241,516.6428,517.1765,11077.0
2022-07-29 15:25:00,542.71,543.04,542.57,542.84,31754.0,517.1765,517.4909,517.043,517.3003,31754.0
2022-07-29 15:30:00,542.8,543.5,542.63,543.5,15857.0,517.2622,517.9293,517.1002,517.9293,15857.0
2022-07-29 15:35:00,543.44,543.65,543.07,543.07,14910.0,517.8721,518.0722,517.5195,517.5195,14910.0
2022-07-29 15:40:00,543.03,543.85,542.75,543.77,16576.0,517.4814,518.2628,517.2146,518.1866,16576.0
2022-07-29 15:45:00,543.73,543.76,543.23,543.31,18485.0,518.1485,518.1771,517.672,517.7482,18485.0
2022-07-29 15:50:00,543.31,543.74,542.59,542.79,32234.0,517.7482,518.158,517.0621,517.2527,32234.0
2022-07-29 15:55:00,542.86,543.0,541.7,542.47,126016.0,517.3194,517.4528,516.214,516.9478,126016.0
2022-08-01 09:30:00,542.27,543.03,540.0,540.22,55606.0,516.7572,517.4814,514.594,514.8036,55606.0
2022-08-01 09:35:00,540.51,540.78,539.32,540.31,11626.0,515.08,515.3373,513.946,514.8894,11626.0
2022-08-01 09:40:00,540.65,542.2,540.3,541.69,10922.0,515.2134,516.6905,514.8798,516.2044,10922.0
2022-08-01 09:45:00,541.57,542.59,540.54,540.94,9776.0,516.0901,517.0621,515.1086,515.4897,9776.0
2022-08-01 09:50:00,541.07,541.47,539.88,540.99,13422.0,515.6136,515.9948,514.4796,515.5374,13422.0
2022-08-01 09:55:00,540.76,541.15,539.65,541.04,15218.0,515.3182,515.6899,514.2604,515.585,15218.0
2022-08-01 10:00:00,540.73,542.13,539.88,541.84,13676.0,515.2896,516.6237,514.4796,516.3474,13676.0
2022-08-01 10:05:00,542.08,543.13,541.97,543.13,8482.0,516.5761,517.5767,516.4713,517.5767,8482.0
2022-08-01 10:10:00,542.89,543.65,542.13,542.34,7577.0,517.348,518.0722,516.6237,516.8239,7577.0
2022-08-01 10:15:00,542.56,542.77,540.96,540.96,6641.0,517.0335,517.2336,515.5088,515.5088,6641.0
2022-08-01 10:20:00,540.99,541.01,539.63,540.85,14735.0,515.5374,515.5564,514.2414,515.404,14735.0
2022-08-01 10:25:00,540.79,540.85,538.79,538.9,13416.0,515.3468,515.404,513.4409,513.5457,13416.0
2022-08-01 10:30:00,538.95,540.65,538.88,539.55,12778.0,513.5934,515.2134,513.5267,514.1651,12778.0
2022-08-01 10:35:00,539.57,540.13,539.29,539.9,8555.0,514.1842,514.7178,513.9174,514.4987,8555.0
2022-08-01 10:40:00,540.02,540.25,539.58,540.03,10578.0,514.613,514.8322,514.1937,514.6225,10578.0
2022-08-01 10:45:00,540.18,540.45,539.52,539.52,11758.0,514.7655,515.0228,514.1365,514.1365,11758.0
2022-08-01 10:50:00,539.6,540.21,538.66,538.73,13317.0,514.2128,514.7941,513.317,513.3837,13317.0
2022-08-01 10:55:00,538.51,538.52,537.46,538.19,11631.0,513.1741,513.1836,512.1735,512.8691,11631.0
2022-08-01 11:00:00,538.21,538.42,537.11,537.17,10786.0,512.8882,513.0883,511.8399,511.8971,10786.0
2022-08-01 11:05:00,537.05,537.72,536.75,537.44,10628.0,511.7828,512.4212,511.4969,512.1544,10628.0
2022-08-01 11:10:00,537.38,538.57,537.28,537.91,9330.0,512.0972,513.2312,512.0019,512.6023,9330.0
2022-08-01 11:15:00,538.34,538.34,537.57,537.92,12354.0,513.0121,513.0121,512.2783,512.6118,12354.0
2022-08-01 11:20:00,537.91,539.5,537.77,539.5,5380.0,512.6023,514.1175,512.4689,514.1175,5380.0
2022-08-01 11:25:00,539.64,540.28,539.39,540.14,7178.0,514.2509,514.8608,514.0127,514.7274,7178.0
2022-08-01 11:30:00,540.31,540.66,539.85,540.46,4203.0,514.8894,515.2229,514.451,515.0323,4203.0
2022-08-01 11:35:00,540.59,540.89,540.21,540.21,8912.0,515.1562,515.4421,514.7941,514.7941,8912.0
2022-08-01 11:40:00,540.32,540.48,539.81,540.18,12924.0,514.8989,515.0514,514.4129,514.7655,12924.0
2022-08-01 11:45:00,539.83,540.64,539.7,540.51,2724.0,514.432,515.2039,514.3081,515.08,2724.0
2022-08-01 11:50:00,540.56,541.24,539.83,539.91,10101.0,515.1276,515.7756,514.432,514.5082,10101.0
2022-08-01 11:55:00,539.92,540.3,539.74,540.0,7543.0,514.5177,514.8798,514.3462,514.594,7543.0
2022-08-01 12:00:00,539.89,540.24,539.13,539.13,4833.0,514.4891,514.8227,513.7649,513.7649,4833.0
2022-08-01 12:05:00,539.29,539.95,539.14,539.14,9312.0,513.9174,514.5463,513.7744,513.7744,9312.0
2022-08-01 12:10:00,539.34,539.72,538.36,538.54,5159.0,513.965,514.3271,513.0311,513.2027,5159.0
2022-08-01 12:15:00,538.5,539.3,538.3,539.12,5554.0,513.1645,513.9269,512.9739,513.7554,5554.0
2022-08-01 12:20:00,539.04,539.8,539.04,539.73,3047.0,513.6791,514.4034,513.6791,514.3367,3047.0
2022-08-01 12:25:00,539.58,539.63,538.63,538.63,6597.0,514.1937,514.2414,513.2884,513.2884,6597.0
2022-08-01 12:30:00,538.59,538.75,537.69,538.33,9519.0,513.2503,513.4028,512.3926,513.0025,9519.0
2022-08-01 12:35:00,538.3,538.33,537.5,537.58,10887.0,512.9739,513.0025,512.2116,512.2878,10887.0
2022-08-01 12:40:00,537.55,537.59,536.88,537.03,22766.0,512.2592,512.2973,511.6208,511.7637,22766.0
2022-08-01 12:45:00,537.05,537.52,536.23,536.53,25349.0,511.7828,512.2306,511.0013,511.2872,25349.0
2022-08-01 12:50:00,536.51,536.89,535.78,536.38,42968.0,511.2682,511.6303,510.5725,511.1443,42968.0
2022-08-01 12:55:00,536.27,536.4,535.56,535.97,24502.0,511.0395,511.1633,510.3629,510.7536,24502.0
2022-08-01 13:00:00,536.02,536.29,535.41,535.8,16289.0,510.8012,511.0585,510.2199,510.5916,16289.0
2022-08-01 13:05:00,535.8,537.22,535.69,537.02,11578.0,510.5916,511.9448,510.4867,511.7542,11578.0
2022-08-01 13:10:00,537.03,537.03,536.35,536.86,10208.0,511.7637,511.7637,511.1157,511.6017,10208.0
2022-08-01 13:15:00,537.2,537.2,535.99,536.07,7603.0,511.9257,511.9257,510.7726,510.8489,7603.0
2022-08-01 13:20:00,535.96,536.11,535.65,535.8,10601.0,510.744,510.887,510.4486,510.5916,10601.0
2022-08-01 13:25:00,535.84,536.01,535.32,535.39,8755.0,510.6297,510.7917,510.1341,510.2009,8755.0
2022-08-01 13:30:00,535.41,535.46,534.63,534.78,17564.0,510.2199,510.2676,509.4766,509.6196,17564.0
2022-08-01 13:35:00,534.82,535.01,534.1,534.17,17689.0,509.6577,509.8387,508.9715,509.0383,17689.0
2022-08-01 13:40:00,534.17,534.45,533.69,533.85,12199.0,509.0383,509.3051,508.5808,508.7333,12199.0
2022-08-01 13:45:00,533.75,533.75,532.9,533.49,11463.0,508.638,508.638,507.828,508.3902,11463.0
2022-08-01 13:50:00,533.45,533.95,533.19,533.39,12949.0,508.3521,508.8286,508.1044,508.2949,12949.0
2022-08-01 13:55:00,533.39,534.45,533.02,534.27,16600.0,508.2949,509.3051,507.9424,509.1335,16600.0
2022-08-01 14:00:00,534.19,534.19,532.83,533.27,11920.0,509.0573,509.0573,507.7613,508.1806,11920.0
2022-08-01 14:05:00,533.25,533.48,533.01,533.34,16527.0,508.1615,508.3807,507.9328,508.2473,16527.0
2022-08-01 14:10:00,533.37,533.41,532.49,533.21,13674.0,508.2759,508.314,507.4373,508.1234,13674.0
2022-08-01 14:15:00,533.16,533.63,531.91,531.92,12881.0,508.0758,508.5237,506.8846,506.8941,12881.0
2022-08-01 14:20:00,531.84,531.84,531.0,531.48,16558.0,506.8179,506.8179,506.0174,506.4748,16558.0
2022-08-01 14:25:00,531.64,532.3,531.26,532.04,7964.0,506.6273,507.2562,506.2652,507.0085,7964.0
2022-08-01 14:30:00,531.95,532.86,531.83,532.12,8306.0,506.9227,507.7899,506.8083,507.0847,8306.0
2022-08-01 14:35:00,532.24,532.59,532.06,532.5,10635.0,507.1991,507.5326,507.0275,507.4468,10635.0
2022-08-01 14:40:00,532.5,532.69,532.2,532.4,10064.0,507.4468,507.6279,507.1609,507.3515,10064.0
2022-08-01 14:45:00,532.51,532.81,532.27,532.47,7958.0,507.4564,507.7422,507.2276,507.4182,7958.0
2022-08-01 14:50:00,532.25,534.14,532.25,533.67,5717.0,507.2086,509.0097,507.2086,508.5618,5717.0
2022-08-01 14:55:00,533.85,535.0,533.73,534.6,8286.0,508.7333,509.8292,508.619,509.448,8286.0
2022-08-01 15:00:00,534.52,534.8,534.25,534.8,11182.0,509.3718,509.6386,509.1145,509.6386,11182.0
2022-08-01 15:05:00,534.83,535.54,534.58,535.25,18378.0,509.6672,510.3438,509.429,510.0674,18378.0
2022-08-01 15:10:00,535.34,535.54,535.1,535.33,5524.0,510.1532,510.3438,509.9245,510.1437,5524.0
2022-08-01 15:15:00,535.5,535.5,534.5,534.57,17031.0,510.3057,510.3057,509.3527,509.4194,17031.0
2022-08-01 15:20:00,534.56,534.64,534.27,534.31,15879.0,509.4099,509.4861,509.1335,509.1717,15879.0
2022-08-01 15:25:00,534.32,534.46,534.15,534.16,16933.0,509.1812,509.3146,509.0192,509.0287,16933.0
2022-08-01 15:30:00,534.13,535.99,534.13,534.84,25725.0,509.0001,510.7726,509.0001,509.6767,25725.0
2022-08-01 15:35:00,534.94,534.94,534.46,534.5,31297.0,509.772,509.772,509.3146,509.3527,31297.0
2022-08-01 15:40:00,534.63,536.35,534.45,534.79,36599.0,509.4766,511.1157,509.3051,509.6291,36599.0
2022-08-01 15:45:00,534.93,536.22,534.7,535.56,43903.0,509.7625,510.9918,509.5433,510.3629,43903.0
2022-08-01 15:50:00,535.69,536.2,535.06,535.78,41541.0,510.4867,510.9727,509.8864,510.5725,41541.0
2022-08-01 15:55:00,535.67,536.05,534.59,534.96,52907.0,510.4677,510.8298,509.4385,509.7911,52907.0
2022-08-02 09:30:00,537.55,537.6,535.03,535.33,54934.0,512.2592,512.3069,509.8578,510.1437,54934.0
2022-08-02 09:35:00,535.72,536.33,533.04,533.55,10438.0,510.5153,511.0966,507.9614,508.4474,10438.0
2022-08-02 09:40:00,533.49,533.73,532.09,532.4,10875.0,508.3902,508.619,507.0561,507.3515,10875.0
2022-08-02 09:45:00,532.45,534.14,532.14,533.61,15135.0,507.3992,509.0097,507.1038,508.5046,15135.0
2022-08-02 09:50:00,533.52,533.76,531.72,533.13,8981.0,508.4188,508.6475,506.7035,508.0472,8981.0
2022-08-02 09:55:00,533.08,536.25,532.97,536.06,10698.0,507.9995,511.0204,507.8947,510.8393,10698.0
2022-08-02 10:00:00,535.85,536.35,534.81,535.49,10462.0,510.6392,511.1157,509.6481,510.2961,10462.0
2022-08-02 10:05:00,535.69,536.54,534.96,535.24,21722.0,510.4867,511.2967,509.7911,510.0579,21722.0
2022-08-02 10:10:00,535.25,535.87,534.05,535.49,22357.0,510.0674,510.6583,508.9239,510.2961,22357.0
2022-08-02 10:15:00,535.5,537.5,535.41,537.5,16197.0,510.3057,512.2116,510.2199,512.2116,16197.0
2022-08-02 10:20:00,537.6,538.61,536.7,537.93,10110.0,512.3069,513.2694,511.4492,512.6214,10110.0
2022-08-02 10:25:00,537.92,539.33,537.51,538.96,16270.0,512.6118,513.9555,512.2211,513.6029,16270.0
2022-08-02 10:30:00,539.24,540.17,539.13,540.01,12828.0,513.8697,514.756,513.7649,514.6035,12828.0
2022-08-02 10:35:00,540.1,540.21,539.01,539.13,8362.0,514.6893,514.7941,513.6505,513.7649,8362.0
2022-08-02 10:40:00,539.49,540.07,539.39,539.56,6344.0,514.108,514.6607,514.0127,514.1747,6344.0
2022-08-02 10:45:00,539.77,539.91,538.51,539.0,8741.0,514.3748,514.5082,513.1741,513.641,8741.0
2022-08-02 10:50:00,539.03,539.84,538.53,539.78,7958.0,513.6696,514.4415,513.1931,514.3843,7958.0
2022-08-02 10:55:00,539.74,540.53,538.79,538.9,15524.0,514.3462,515.099,513.4409,513.5457,15524.0
2022-08-02 11:00:00,539.1,539.71,538.18,538.18,12137.0,513.7363,514.3176,512.8596,512.8596,12137.0
2022-08-02 11:05:00,538.14,538.54,537.44,537.75,13208.0,512.8215,513.2027,512.1544,512.4498,13208.0
2022-08-02 11:10:00,537.86,537.87,537.12,537.53,6602.0,512.5546,512.5642,511.8495,512.2402,6602.0
2022-08-02 11:15:00,537.56,538.12,537.56,537.94,4515.0,512.2688,512.8024,512.2688,512.6309,4515.0
2022-08-02 11:20:00,538.04,538.04,537.12,537.44,3558.0,512.7262,512.7262,511.8495,512.1544,3558.0
2022-08-02 11:25:00,537.43,538.13,537.35,538.13,3116.0,512.1449,512.8119,512.0686,512.8119,3116.0
2022-08-02 11:30:00,538.13,538.13,536.52,536.85,6732.0,512.8119,512.8119,511.2777,511.5922,6732.0
2022-08-02 11:35:00,537.04,538.1,537.03,537.95,8876.0,511.7732,512.7834,511.7637,512.6404,8876.0
2022-08-02 11:40:00,537.97,538.81,537.96,538.51,4859.0,512.6595,513.4599,512.6499,513.1741,4859.0
2022-08-02 11:45:00,538.47,538.78,538.32,538.35,4797.0,513.1359,513.4314,512.993,513.0216,4797.0
2022-08-02 11:50:00,538.45,538.85,538.2,538.6,3490.0,513.1169,513.4981,512.8786,513.2598,3490.0
2022-08-02 11:55:00,538.6,538.87,538.1,538.1,2577.0,513.2598,513.5171,512.7834,512.7834,2577.0
2022-08-02 12:00:00,538.38,539.21,538.34,538.75,3100.0,513.0502,513.8411,513.0121,513.4028,3100.0
2022-08-02 12:05:00,538.68,539.04,538.44,538.5,5571.0,513.3361,513.6791,513.1074,513.1645,5571.0
2022-08-02 12:10:00,538.62,539.34,538.41,539.3,15922.0,513.2789,513.965,513.0788,513.9269,15922.0
2022-08-02 12:15:00,539.21,539.46,538.96,539.07,3532.0,513.8411,514.0794,513.6029,513.7077,3532.0
2022-08-02 12:20:00,539.23,539.59,539.01,539.55,4922.0,513.8602,514.2033,513.6505,514.1651,4922.0
2022-08-02 12:25:00,539.31,539.4,538.61,538.61,6829.0,513.9364,514.0222,513.2694,513.2694,6829.0
2022-08-02 12:30:00,538.55,538.78,538.51,538.75,5978.0,513.2122,513.4314,513.1741,513.4028,5978.0
2022-08-02 12:35:00,538.75,539.13,538.5,539.13,11523.0,513.4028,513.7649,513.1645,513.7649,11523.0
2022-08-02 12:40:00,539.31,539.51,538.98,539.5,2858.0,513.9364,514.127,513.622,514.1175,2858.0
2022-08-02 12:45:00,539.43,539.62,539.0,539.5,6735.0,514.0508,514.2318,513.641,514.1175,6735.0
2022-08-02 12:50:00,539.43,539.95,539.24,539.88,8407.0,514.0508,514.5463,513.8697,514.4796,8407.0
2022-08-02 12:55:00,539.82,539.82,539.23,539.43,3709.0,514.4224,514.4224,513.8602,514.0508,3709.0
2022-08-02 13:00:00,539.36,539.41,538.83,539.01,5275.0,513.9841,514.0317,513.479,513.6505,5275.0
2022-08-02 13:05:00,538.93,539.21,538.42,538.89,3701.0,513.5743,513.8411,513.0883,513.5362,3701.0
2022-08-02 13:10:00,539.12,539.12,538.25,538.45,6318.0,513.7554,513.7554,512.9263,513.1169,6318.0
2022-08-02 13:15:00,538.46,538.48,537.76,537.85,5016.0,513.1264,513.1455,512.4593,512.5451,5016.0
2022-08-02 13:20:00,537.86,537.86,536.81,537.0,8377.0,512.5546,512.5546,511.554,511.7351,8377.0
2022-08-02 13:25:00,536.89,537.14,536.34,536.73,6782.0,511.6303,511.8685,511.1062,511.4778,6782.0
2022-08-02 13:30:00,536.59,536.64,535.85,535.95,7846.0,511.3444,511.392,510.6392,510.7345,7846.0
2022-08-02 13:35:00,535.76,536.23,535.46,535.92,15897.0,510.5534,511.0013,510.2676,510.7059,15897.0
2022-08-02 13:40:00,536.01,536.42,535.86,535.94,6175.0,510.7917,511.1824,510.6487,510.725,6175.0
2022-08-02 13:45:00,536.06,536.12,535.22,535.25,8963.0,510.8393,510.8965,510.0389,510.0674,8963.0
2022-08-02 13:50:00,535.22,535.65,534.75,535.57,14216.0,510.0389,510.4486,509.591,510.3724,14216.0
2022-08-02 13:55:00,535.54,535.75,535.05,535.32,14192.0,510.3438,510.5439,509.8768,510.1341,14192.0
2022-08-02 14:00:00,535.36,535.46,534.94,535.34,13136.0,510.1723,510.2676,509.772,510.1532,13136.0
2022-08-02 14:05:00,535.49,536.72,535.21,536.72,16596.0,510.2961,511.4683,510.0293,511.4683,16596.0
2022-08-02 14:10:00,536.75,536.88,536.25,536.4,14878.0,511.4969,511.6208,511.0204,511.1633,14878.0
2022-08-02 14:15:00,536.43,536.45,535.78,536.01,6730.0,511.1919,511.211,510.5725,510.7917,6730.0
2022-08-02 14:20:00,536.13,536.86,536.0,536.64,4236.0,510.906,511.6017,510.7822,511.392,4236.0
2022-08-02 14:25:00,536.78,537.26,536.0,536.28,23774.0,511.5255,511.9829,510.7822,511.049,23774.0
2022-08-02 14:30:00,536.47,537.47,536.38,537.39,6472.0,511.23,512.183,511.1443,512.1068,6472.0
2022-08-02 14:35:00,537.28,537.28,536.33,536.57,4348.0,512.0019,512.0019,511.0966,511.3253,4348.0
2022-08-02 14:40:00,536.82,536.99,536.1,536.16,7642.0,511.5636,511.7256,510.8774,510.9346,7642.0
2022-08-02 14:45:00,536.22,536.38,535.65,536.12,5506.0,510.9918,511.1443,510.4486,510.8965,5506.0
2022-08-02 14:50:00,536.29,536.5,535.36,535.67,12099.0,511.0585,511.2586,510.1723,510.4677,12099.0
2022-08-02 14:55:00,535.8,535.9,534.89,535.22,5286.0,510.5916,510.6869,509.7244,510.0389,5286.0
2022-08-02 15:00:00,535.34,535.64,534.89,535.64,9149.0,510.1532,510.4391,509.7244,510.4391,9149.0
2022-08-02 15:05:00,535.58,535.79,534.67,534.67,8577.0,510.3819,510.582,509.5147,509.5147,8577.0
2022-08-02 15:10:00,534.75,535.3,534.54,535.14,11152.0,509.591,510.1151,509.3908,509.9626,11152.0
2022-08-02 15:15:00,535.29,535.35,534.63,534.68,5043.0,510.1056,510.1627,509.4766,509.5243,5043.0
2022-08-02 15:20:00,534.66,535.04,534.34,534.66,5920.0,509.5052,509.8673,509.2003,509.5052,5920.0
2022-08-02 15:25:00,534.73,535.86,534.73,535.86,7250.0,509.5719,510.6487,509.5719,510.6487,7250.0
2022-08-02 15:30:00,535.82,536.15,535.3,536.15,6854.0,510.6106,510.9251,510.1151,510.9251,6854.0
2022-08-02 15:35:00,536.02,537.31,536.02,537.29,8849.0,510.8012,512.0305,510.8012,512.0115,8849.0
2022-08-02 15:40:00,537.25,537.25,536.6,537.23,9770.0,511.9733,511.9733,511.3539,511.9543,9770.0
2022-08-02 15:45:00,537.1,537.53,536.67,537.0,16932.0,511.8304,512.2402,511.4206,511.7351,16932.0
2022-08-02 15:50:00,536.91,537.11,535.78,535.97,26942.0,511.6493,511.8399,510.5725,510.7536,26942.0
2022-08-02 15:55:00,535.88,536.39,535.04,535.67,83059.0,510.6678,511.1538,509.8673,510.4677,83059.0
2022-08-03 09:30:00,537.26,539.15,535.69,536.3,59308.0,511.9829,513.784,510.4867,511.068,59308.0
2022-08-03 09:35:00,536.96,539.75,536.95,538.08,24907.0,511.697,514.3557,511.6875,512.7643,24907.0
2022-08-03 09:40:00,537.96,538.46,537.16,537.41,5996.0,512.6499,513.1264,511.8876,512.1258,5996.0
2022-08-03 09:45:00,537.6,538.51,537.52,538.29,6911.0,512.3069,513.1741,512.2306,512.9644,6911.0
2022-08-03 09:50:00,538.53,538.79,537.81,538.08,7432.0,513.1931,513.4409,512.507,512.7643,7432.0
2022-08-03 09:55:00,537.85,538.96,537.6,538.12,10212.0,512.5451,513.6029,512.3069,512.8024,10212.0
2022-08-03 10:00:00,538.31,539.31,537.43,539.24,8515.0,512.9835,513.9364,512.1449,513.8697,8515.0
2022-08-03 10:05:00,539.62,539.71,538.19,538.79,8740.0,514.2318,514.3176,512.8691,513.4409,8740.0
2022-08-03 10:10:00,538.81,539.84,538.81,539.55,8443.0,513.4599,514.4415,513.4599,514.1651,8443.0
2022-08-03 10:15:00,539.56,539.62,536.77,537.11,12247.0,514.1747,514.2318,511.5159,511.8399,12247.0
2022-08-03 10:20:00,537.11,537.77,537.0,537.11,5838.0,511.8399,512.4689,511.7351,511.8399,5838.0
2022-08-03 10:25:00,536.97,537.69,536.97,537.55,4100.0,511.7065,512.3926,511.7065,512.2592,4100.0
2022-08-03 10:30:00,537.78,538.1,537.49,537.71,6356.0,512.4784,512.7834,512.2021,512.4117,6356.0
2022-08-03 10:35:00,537.55,537.93,537.15,537.15,4091.0,512.2592,512.6214,511.878,511.878,4091.0
2022-08-03 10:40:00,537.21,537.72,537.11,537.65,4307.0,511.9352,512.4212,511.8399,512.3545,4307.0
2022-08-03 10:45:00,537.59,538.69,537.59,538.5,12567.0,512.2973,513.3456,512.2973,513.1645,12567.0
2022-08-03 10:50:00,538.6,538.74,538.07,538.64,6707.0,513.2598,513.3932,512.7548,513.2979,6707.0
2022-08-03 10:55:00,538.65,539.04,538.46,538.69,7180.0,513.3075,513.6791,513.1264,513.3456,7180.0
2022-08-03 11:00:00,538.87,539.08,538.62,539.04,21476.0,513.5171,513.7172,513.2789,513.6791,21476.0
2022-08-03 11:05:00,538.93,539.18,538.67,538.76,10749.0,513.5743,513.8125,513.3265,513.4123,10749.0
2022-08-03 11:10:00,538.69,539.56,538.64,539.42,6102.0,513.3456,514.1747,513.2979,514.0412,6102.0
2022-08-03 11:15:00,539.64,540.27,539.44,539.74,12419.0,514.2509,514.8513,514.0603,514.3462,12419.0
2022-08-03 11:20:00,539.75,541.03,539.75,540.98,4813.0,514.3557,515.5755,514.3557,515.5279,4813.0
2022-08-03 11:25:00,541.0,541.55,540.5,540.5,4733.0,515.5469,516.071,515.0704,515.0704,4733.0
2022-08-03 11:30:00,540.38,540.63,540.22,540.28,8471.0,514.9561,515.1943,514.8036,514.8608,8471.0
2022-08-03 11:35:00,540.36,540.69,539.89,539.96,8500.0,514.937,515.2515,514.4891,514.5558,8500.0
2022-08-03 11:40:00,540.21,540.21,539.55,539.62,7408.0,514.7941,514.7941,514.1651,514.2318,7408.0
2022-08-03 11:45:00,539.33,539.47,538.73,538.73,6402.0,513.9555,514.0889,513.3837,513.3837,6402.0
2022-08-03 11:50:00,538.84,539.34,538.68,539.22,6330.0,513.4885,513.965,513.3361,513.8507,6330.0
2022-08-03 11:55:00,539.34,540.2,539.25,539.79,18218.0,513.965,514.7846,513.8792,514.3938,18218.0
2022-08-03 12:00:00,539.8,540.76,539.76,540.63,4122.0,514.4034,515.3182,514.3653,515.1943,4122.0
2022-08-03 12:05:00,540.6,540.6,539.1,539.24,14667.0,515.1657,515.1657,513.7363,513.8697,14667.0
2022-08-03 12:10:00,539.16,539.57,539.08,539.23,7273.0,513.7935,514.1842,513.7172,513.8602,7273.0
2022-08-03 12:15:00,539.25,539.25,538.38,538.97,7854.0,513.8792,513.8792,513.0502,513.6124,7854.0
2022-08-03 12:20:00,539.26,539.76,539.13,539.61,3871.0,513.8888,514.3653,513.7649,514.2223,3871.0
2022-08-03 12:25:00,539.55,540.02,539.36,539.71,2822.0,514.1651,514.613,513.9841,514.3176,2822.0
2022-08-03 12:30:00,539.95,540.06,539.59,540.02,9811.0,514.5463,514.6511,514.2033,514.613,9811.0
2022-08-03 12:35:00,540.23,541.43,540.23,541.35,34535.0,514.8131,515.9567,514.8131,515.8804,34535.0
2022-08-03 12:40:00,541.33,541.7,541.02,541.59,6669.0,515.8614,516.214,515.566,516.1092,6669.0
2022-08-03 12:45:00,541.59,542.21,541.42,542.21,6879.0,516.1092,516.7,515.9472,516.7,6879.0
2022-08-03 12:50:00,541.9,541.98,541.14,541.58,3346.0,516.4046,516.4808,515.6803,516.0996,3346.0
2022-08-03 12:55:00,541.69,542.21,541.69,541.99,8372.0,516.2044,516.7,516.2044,516.4903,8372.0
2022-08-03 13:00:00,542.03,543.09,541.95,543.09,7474.0,516.5285,517.5386,516.4522,517.5386,7474.0
2022-08-03 13:05:00,543.37,543.42,542.73,542.73,3456.0,517.8054,517.8531,517.1955,517.1955,3456.0
2022-08-03 13:10:00,542.89,542.99,541.9,542.01,4095.0,517.348,517.4433,516.4046,516.5094,4095.0
2022-08-03 13:15:00,542.09,542.27,541.88,541.96,2804.0,516.5856,516.7572,516.3855,516.4617,2804.0
2022-08-03 13:20:00,541.54,542.0,541.23,541.85,5175.0,516.0615,516.4999,515.7661,516.3569,5175.0
2022-08-03 13:25:00,541.94,542.11,541.8,541.98,3098.0,516.4427,516.6047,516.3093,516.4808,3098.0
2022-08-03 13:30:00,542.02,542.59,542.02,542.47,1800.0,516.5189,517.0621,516.5189,516.9478,1800.0
2022-08-03 13:35:00,542.46,542.75,542.3,542.38,5649.0,516.9382,517.2146,516.7858,516.862,5649.0
2022-08-03 13:40:00,542.34,543.29,542.21,542.9,7882.0,516.8239,517.7292,516.7,517.3575,7882.0
2022-08-03 13:45:00,542.89,542.96,542.24,542.82,5523.0,517.348,517.4147,516.7286,517.2813,5523.0
2022-08-03 13:50:00,542.66,543.5,542.66,543.5,10249.0,517.1288,517.9293,517.1288,517.9293,10249.0
2022-08-03 13:55:00,543.62,543.62,542.62,542.62,3360.0,518.0436,518.0436,517.0907,517.0907,3360.0
2022-08-03 14:00:00,542.52,542.8,542.35,542.57,4069.0,516.9954,517.2622,516.8334,517.043,4069.0
2022-08-03 14:05:00,542.82,543.04,542.02,542.14,3236.0,517.2813,517.4909,516.5189,516.6333,3236.0
2022-08-03 14:10:00,542.41,542.55,542.35,542.55,1866.0,516.8906,517.024,516.8334,517.024,1866.0
2022-08-03 14:15:00,542.45,542.85,542.23,542.36,5098.0,516.9287,517.3099,516.719,516.8429,5098.0
2022-08-03 14:20:00,542.47,542.58,542.17,542.55,7877.0,516.9478,517.0526,516.6619,517.024,7877.0
2022-08-03 14:25:00,542.73,543.1,542.38,542.38,16599.0,517.1955,517.5481,516.862,516.862,16599.0
2022-08-03 14:30:00,542.28,543.09,542.02,542.76,17483.0,516.7667,517.5386,516.5189,517.2241,17483.0
2022-08-03 14:35:00,542.63,542.63,542.07,542.07,4260.0,517.1002,517.1002,516.5666,516.5666,4260.0
2022-08-03 14:40:00,541.83,541.9,541.53,541.86,3284.0,516.3379,516.4046,516.052,516.3665,3284.0
2022-08-03 14:45:00,541.74,542.28,541.7,542.16,3755.0,516.2521,516.7667,516.214,516.6523,3755.0
2022-08-03 14:50:00,542.48,542.51,542.35,542.46,1866.0,516.9573,516.9859,516.8334,516.9382,1866.0
2022-08-03 14:55:00,542.36,542.57,542.23,542.45,3268.0,516.8429,517.043,516.719,516.9287,3268.0
2022-08-03 15:00:00,542.42,543.33,542.33,543.21,8059.0,516.9001,517.7673,516.8143,517.6529,8059.0
2022-08-03 15:05:00,543.23,543.45,543.03,543.31,4008.0,517.672,517.8816,517.4814,517.7482,4008.0
2022-08-03 15:10:00,543.17,543.28,542.98,542.98,15002.0,517.6148,517.7196,517.4338,517.4338,15002.0
2022-08-03 15:15:00,542.97,543.45,542.89,543.33,5844.0,517.4242,517.8816,517.348,517.7673,5844.0
2022-08-03 15:20:00,543.23,543.42,543.1,543.17,6209.0,517.672,517.8531,517.5481,517.6148,6209.0
2022-08-03 15:25:00,543.09,543.1,542.59,542.92,4644.0,517.5386,517.5481,517.0621,517.3766,4644.0
2022-08-03 15:30:00,542.83,542.98,542.19,542.19,7396.0,517.2908,517.4338,516.6809,516.6809,7396.0
2022-08-03 15:35:00,542.17,542.83,542.03,542.68,9778.0,516.6619,517.2908,516.5285,517.1479,9778.0
2022-08-03 15:40:00,542.74,543.49,542.6,543.3,16399.0,517.205,517.9198,517.0716,517.7387,16399.0
2022-08-03 15:45:00,543.23,543.33,542.8,542.9,13123.0,517.672,517.7673,517.2622,517.3575,13123.0
2022-08-03 15:50:00,543.0,543.29,542.45,542.46,21230.0,517.4528,517.7292,516.9287,516.9382,21230.0
2022-08-03 15:55:00,542.42,542.42,540.29,540.69,76104.0,516.9001,516.9001,514.8703,515.2515,76104.0
2022-08-04 09:30:00,539.29,540.43,536.15,536.37,58506.0,513.9174,515.0037,510.9251,511.1347,58506.0
2022-08-04 09:35:00,536.43,538.55,535.1,538.55,31623.0,511.1919,513.2122,509.9245,513.2122,31623.0
2022-08-04 09:40:00,538.45,538.95,536.29,536.29,20205.0,513.1169,513.5934,511.0585,511.0585,20205.0
2022-08-04 09:45:00,536.74,538.44,536.4,536.79,20019.0,511.4873,513.1074,511.1633,511.535,20019.0
2022-08-04 09:50:00,536.71,536.99,534.32,536.55,13411.0,511.4587,511.7256,509.1812,511.3063,13411.0
2022-08-04 09:55:00,536.75,536.92,534.65,534.8,20925.0,511.4969,511.6589,509.4957,509.6386,20925.0
2022-08-04 10:00:00,534.76,536.1,534.47,534.83,20437.0,509.6005,510.8774,509.3241,509.6672,20437.0
2022-08-04 10:05:00,535.01,535.65,534.6,534.6,21574.0,509.8387,510.4486,509.448,509.448,21574.0
2022-08-04 10:10:00,534.74,536.05,534.4,535.27,21408.0,509.5814,510.8298,509.2574,510.0865,21408.0
2022-08-04 10:15:00,535.66,536.45,534.65,534.69,8518.0,510.4582,511.211,509.4957,509.5338,8518.0
2022-08-04 10:20:00,534.66,535.55,534.02,534.32,8438.0,509.5052,510.3533,508.8953,509.1812,8438.0
2022-08-04 10:25:00,534.29,534.6,533.4,534.28,13714.0,509.1526,509.448,508.3045,509.1431,13714.0
2022-08-04 10:30:00,534.28,535.13,533.35,533.64,15711.0,509.1431,509.9531,508.2568,508.5332,15711.0
2022-08-04 10:35:00,533.48,534.46,533.09,534.35,12308.0,508.3807,509.3146,508.0091,509.2098,12308.0
2022-08-04 10:40:00,534.3,534.65,533.67,534.38,14197.0,509.1621,509.4957,508.5618,509.2384,14197.0
2022-08-04 10:45:00,534.12,535.69,534.04,535.57,10900.0,508.9906,510.4867,508.9144,510.3724,10900.0
2022-08-04 10:50:00,535.33,535.91,534.58,535.89,9160.0,510.1437,510.6964,509.429,510.6773,9160.0
2022-08-04 10:55:00,535.9,536.03,535.34,535.62,4205.0,510.6869,510.8107,510.1532,510.42,4205.0
2022-08-04 11:00:00,535.89,535.89,535.07,535.5,7453.0,510.6773,510.6773,509.8959,510.3057,7453.0
2022-08-04 11:05:00,535.5,535.76,534.6,534.77,17023.0,510.3057,510.5534,509.448,509.61,17023.0
2022-08-04 11:10:00,534.68,534.93,534.27,534.8,11248.0,509.5243,509.7625,509.1335,509.6386,11248.0
2022-08-04 11:15:00,534.79,534.85,533.89,534.57,7393.0,509.6291,509.6863,508.7714,509.4194,7393.0
2022-08-04 11:20:00,534.62,534.65,533.75,533.87,8606.0,509.4671,509.4957,508.638,508.7524,8606.0
2022-08-04 11:25:00,534.02,534.22,533.02,533.35,4828.0,508.8953,509.0859,507.9424,508.2568,4828.0
2022-08-04 11:30:00,533.39,533.95,533.24,533.95,7168.0,508.2949,508.8286,508.152,508.8286,7168.0
2022-08-04 11:35:00,533.88,533.96,533.17,533.17,3542.0,508.7619,508.8381,508.0853,508.0853,3542.0
2022-08-04 11:40:00,533.01,533.57,532.81,533.49,8225.0,507.9328,508.4665,507.7422,508.3902,8225.0
2022-08-04 11:45:00,533.49,534.3,533.34,534.3,4593.0,508.3902,509.1621,508.2473,509.1621,4593.0
2022-08-04 11:50:00,534.2,534.74,534.12,534.74,4703.0,509.0668,509.5814,508.9906,509.5814,4703.0
2022-08-04 11:55:00,534.68,535.13,534.41,535.1,4435.0,509.5243,509.9531,509.267,509.9245,4435.0
2022-08-04 12:00:00,535.2,535.57,535.2,535.47,4340.0,510.0198,510.3724,510.0198,510.2771,4340.0
2022-08-04 12:05:00,535.35,535.35,534.63,534.9,8212.0,510.1627,510.1627,509.4766,509.7339,8212.0
2022-08-04 12:10:00,534.99,535.72,534.99,535.26,5536.0,509.8197,510.5153,509.8197,510.077,5536.0
2022-08-04 12:15:00,535.11,535.44,534.68,535.3,4980.0,509.934,510.2485,509.5243,510.1151,4980.0
2022-08-04 12:20:00,535.07,535.2,534.62,535.18,8202.0,509.8959,510.0198,509.4671,510.0007,8202.0
2022-08-04 12:25:00,535.26,535.74,535.18,535.62,3332.0,510.077,510.5344,510.0007,510.42,3332.0
2022-08-04 12:30:00,535.75,535.77,535.22,535.53,6661.0,510.5439,510.563,510.0389,510.3343,6661.0
2022-08-04 12:35:00,535.42,535.53,534.82,535.18,4500.0,510.2294,510.3343,509.6577,510.0007,4500.0
2022-08-04 12:40:00,535.12,535.27,534.79,535.05,4555.0,509.9436,510.0865,509.6291,509.8768,4555.0
2022-08-04 12:45:00,535.08,535.16,534.15,534.32,5097.0,509.9054,509.9817,509.0192,509.1812,5097.0
2022-08-04 12:50:00,534.15,534.55,534.04,534.04,4812.0,509.0192,509.4004,508.9144,508.9144,4812.0
2022-08-04 12:55:00,534.28,534.76,534.03,534.07,4134.0,509.1431,509.6005,508.9048,508.943,4134.0
2022-08-04 13:00:00,534.14,534.48,533.77,533.77,3495.0,509.0097,509.3337,508.6571,508.6571,3495.0
2022-08-04 13:05:00,533.94,534.03,533.46,533.47,4268.0,508.8191,508.9048,508.3617,508.3712,4268.0
2022-08-04 13:10:00,533.53,534.2,533.33,533.97,6822.0,508.4284,509.0668,508.2378,508.8477,6822.0
2022-08-04 13:15:00,533.88,534.15,533.69,533.69,4043.0,508.7619,509.0192,508.5808,508.5808,4043.0
2022-08-04 13:20:00,533.63,534.11,533.37,534.11,7721.0,508.5237,508.9811,508.2759,508.9811,7721.0
2022-08-04 13:25:00,533.96,534.58,533.88,534.48,7094.0,508.8381,509.429,508.7619,509.3337,7094.0
2022-08-04 13:30:00,534.56,534.67,534.3,534.67,5234.0,509.4099,509.5147,509.1621,509.5147,5234.0
2022-08-04 13:35:00,534.71,535.02,534.29,534.3,3783.0,509.5528,509.8483,509.1526,509.1621,3783.0
2022-08-04 13:40:00,534.35,534.54,533.98,534.25,5850.0,509.2098,509.3908,508.8572,509.1145,5850.0
2022-08-04 13:45:00,534.09,534.51,534.03,534.51,4346.0,508.962,509.3623,508.9048,509.3623,4346.0
2022-08-04 13:50:00,534.6,534.83,534.52,534.68,9676.0,509.448,509.6672,509.3718,509.5243,9676.0
2022-08-04 13:55:00,534.65,534.66,534.12,534.35,5252.0,509.4957,509.5052,508.9906,509.2098,5252.0
2022-08-04 14:00:00,534.41,535.05,534.32,535.04,6780.0,509.267,509.8768,509.1812,509.8673,6780.0
2022-08-04 14:05:00,535.01,535.12,534.12,534.12,4255.0,509.8387,509.9436,508.9906,508.9906,4255.0
2022-08-04 14:10:00,534.18,534.28,533.81,534.02,6276.0,509.0478,509.1431,508.6952,508.8953,6276.0
2022-08-04 14:15:00,533.92,534.01,533.63,533.96,5593.0,508.8,508.8858,508.5237,508.8381,5593.0
2022-08-04 14:20:00,533.92,534.07,533.7,533.85,4384.0,508.8,508.943,508.5904,508.7333,4384.0
2022-08-04 14:25:00,533.88,534.4,533.81,534.19,6375.0,508.7619,509.2574,508.6952,509.0573,6375.0
2022-08-04 14:30:00,534.22,534.48,534.14,534.31,4089.0,509.0859,509.3337,509.0097,509.1717,4089.0
2022-08-04 14:35:00,534.03,534.78,533.75,534.65,11878.0,508.9048,509.6196,508.638,509.4957,11878.0
2022-08-04 14:40:00,534.62,534.99,534.26,534.92,9773.0,509.4671,509.8197,509.124,509.753,9773.0
2022-08-04 14:45:00,534.83,535.24,534.64,534.65,4156.0,509.6672,510.0579,509.4861,509.4957,4156.0
2022-08-04 14:50:00,534.6,534.93,534.52,534.75,7587.0,509.448,509.7625,509.3718,509.591,7587.0
2022-08-04 14:55:00,534.7,534.91,534.44,534.63,7246.0,509.5433,509.7434,509.2955,509.4766,7246.0
2022-08-04 15:00:00,534.67,535.49,534.67,535.49,8679.0,509.5147,510.2961,509.5147,510.2961,8679.0
2022-08-04 15:05:00,535.36,535.53,535.19,535.19,4158.0,510.1723,510.3343,510.0103,510.0103,4158.0
2022-08-04 15:10:00,535.21,535.38,534.74,535.33,9853.0,510.0293,510.1913,509.5814,510.1437,9853.0
2022-08-04 15:15:00,535.33,535.41,534.52,534.88,13555.0,510.1437,510.2199,509.3718,509.7148,13555.0
2022-08-04 15:20:00,534.83,534.84,534.46,534.84,7570.0,509.6672,509.6767,509.3146,509.6767,7570.0
2022-08-04 15:25:00,534.73,535.44,534.61,535.24,22728.0,509.5719,510.2485,509.4576,510.0579,22728.0
2022-08-04 15:30:00,535.07,535.83,534.97,535.29,20341.0,509.8959,510.6202,509.8006,510.1056,20341.0
2022-08-04 15:35:00,535.26,535.96,535.1,535.1,34045.0,510.077,510.744,509.9245,509.9245,34045.0
2022-08-04 15:40:00,535.18,535.23,534.7,534.92,22161.0,510.0007,510.0484,509.5433,509.753,22161.0
2022-08-04 15:45:00,534.84,535.35,534.76,534.95,19646.0,509.6767,510.1627,509.6005,509.7816,19646.0
2022-08-04 15:50:00,535.02,535.38,533.66,533.72,75076.0,509.8483,510.1913,508.5522,508.6094,75076.0
2022-08-04 15:55:00,533.7,534.08,532.75,533.93,195809.0,508.5904,508.9525,507.6851,508.8095,195809.0
2022-08-05 09:30:00,530.0,532.21,529.87,531.0,64030.0,505.0644,507.1705,504.9406,506.0174,64030.0
2022-08-05 09:35:00,531.28,532.14,530.3,531.4,32707.0,506.2842,507.1038,505.3503,506.3986,32707.0
2022-08-05 09:40:00,531.44,532.34,531.14,531.5,27021.0,506.4367,507.2944,506.1508,506.4939,27021.0
2022-08-05 09:45:00,531.59,532.18,530.66,531.87,28979.0,506.5796,507.1419,505.6934,506.8465,28979.0
2022-08-05 09:50:00,531.87,532.44,531.34,531.98,18412.0,506.8465,507.3896,506.3414,506.9513,18412.0
2022-08-05 09:55:00,531.97,531.98,529.77,529.97,26307.0,506.9418,506.9513,504.8453,505.0359,26307.0
2022-08-05 10:00:00,530.2,530.63,529.53,530.13,15102.0,505.255,505.6648,504.6166,505.1883,15102.0
2022-08-05 10:05:00,530.19,530.72,529.4,530.69,18518.0,505.2455,505.7506,504.4927,505.722,18518.0
2022-08-05 10:10:00,530.6,530.6,528.75,528.75,27826.0,505.6362,505.6362,503.8733,503.8733,27826.0
2022-08-05 10:15:00,528.93,529.96,528.27,528.34,24650.0,504.0448,505.0263,503.4158,503.4825,24650.0
2022-08-05 10:20:00,528.45,528.74,527.72,527.99,23295.0,503.5874,503.8637,502.8917,503.149,23295.0
2022-08-05 10:25:00,527.91,529.1,527.56,528.85,15195.0,503.0728,504.2068,502.7392,503.9685,15195.0
2022-08-05 10:30:00,529.12,529.9,528.98,529.72,10052.0,504.2258,504.9691,504.0924,504.7976,10052.0
2022-08-05 10:35:00,529.92,531.67,529.8,531.61,11259.0,504.9882,506.6559,504.8739,506.5987,11259.0
2022-08-05 10:40:00,531.61,532.01,530.39,530.39,11605.0,506.5987,506.9799,505.4361,505.4361,11605.0
2022-08-05 10:45:00,530.3,531.22,530.27,530.79,11156.0,505.3503,506.227,505.3217,505.8173,11156.0
2022-08-05 10:50:00,530.79,531.12,530.23,531.09,16696.0,505.8173,506.1317,505.2836,506.1032,16696.0
2022-08-05 10:55:00,531.29,532.16,531.29,531.71,17792.0,506.2938,507.1228,506.2938,506.694,17792.0
2022-08-05 11:00:00,531.79,532.27,531.1,532.21,23695.0,506.7702,507.2276,506.1127,507.1705,23695.0
2022-08-05 11:05:00,532.22,532.9,531.41,532.9,15168.0,507.18,507.828,506.4081,507.828,15168.0
2022-08-05 11:10:00,532.84,533.28,532.37,532.47,16567.0,507.7708,508.1901,507.3229,507.4182,16567.0
2022-08-05 11:15:00,532.39,532.61,532.24,532.24,11650.0,507.342,507.5516,507.1991,507.1991,11650.0
2022-08-05 11:20:00,532.33,532.43,531.07,531.07,10346.0,507.2848,507.3801,506.0841,506.0841,10346.0
2022-08-05 11:25:00,531.19,531.26,529.73,529.81,10400.0,506.1985,506.2652,504.8071,504.8834,10400.0
2022-08-05 11:30:00,529.77,530.77,529.4,530.0,10949.0,504.8453,505.7982,504.4927,505.0644,10949.0
2022-08-05 11:35:00,530.06,530.14,529.46,529.63,17687.0,505.1216,505.1979,504.5498,504.7119,17687.0
2022-08-05 11:40:00,529.57,530.98,529.32,530.59,12034.0,504.6547,505.9983,504.4164,505.6267,12034.0
2022-08-05 11:45:00,530.37,531.0,530.17,530.96,13294.0,505.417,506.0174,505.2264,505.9793,13294.0
2022-08-05 11:50:00,530.84,531.36,530.5,530.73,9235.0,505.8649,506.3605,505.5409,505.7601,9235.0
2022-08-05 11:55:00,530.73,531.36,530.6,530.85,8318.0,505.7601,506.3605,505.6362,505.8745,8318.0
2022-08-05 12:00:00,530.81,531.39,530.31,531.17,12051.0,505.8363,506.389,505.3599,506.1794,12051.0
2022-08-05 12:05:00,531.0,531.3,530.11,530.12,6909.0,506.0174,506.3033,505.1693,505.1788,6909.0
2022-08-05 12:10:00,530.26,531.14,530.21,530.96,12955.0,505.3122,506.1508,505.2646,505.9793,12955.0
2022-08-05 12:15:00,530.97,531.16,530.69,530.93,8445.0,505.9888,506.1699,505.722,505.9507,8445.0
2022-08-05 12:20:00,530.77,530.77,530.19,530.57,5542.0,505.7982,505.7982,505.2455,505.6076,5542.0
2022-08-05 12:25:00,530.62,531.23,530.28,530.87,8092.0,505.6553,506.2366,505.3313,505.8935,8092.0
2022-08-05 12:30:00,530.75,531.26,530.68,531.06,4773.0,505.7792,506.2652,505.7125,506.0746,4773.0
2022-08-05 12:35:00,530.95,531.25,530.8,530.95,10090.0,505.9697,506.2556,505.8268,505.9697,10090.0
2022-08-05 12:40:00,530.93,530.95,530.42,530.94,5042.0,505.9507,505.9697,505.4647,505.9602,5042.0
2022-08-05 12:45:00,531.13,531.74,531.08,531.67,6071.0,506.1413,506.7226,506.0936,506.6559,6071.0
2022-08-05 12:50:00,531.75,531.75,530.75,531.36,11977.0,506.7321,506.7321,505.7792,506.3605,11977.0
2022-08-05 12:55:00,531.25,532.33,531.24,532.26,5674.0,506.2556,507.2848,506.2461,507.2181,5674.0
2022-08-05 13:00:00,532.25,532.26,531.83,531.99,11386.0,507.2086,507.2181,506.8083,506.9608,11386.0
2022-08-05 13:05:00,532.15,532.33,531.86,532.19,6788.0,507.1133,507.2848,506.8369,507.1514,6788.0
2022-08-05 13:10:00,532.24,532.37,532.07,532.35,6831.0,507.1991,507.3229,507.0371,507.3039,6831.0
2022-08-05 13:15:00,532.27,532.55,531.56,531.87,9489.0,507.2276,507.4945,506.551,506.8465,9489.0
2022-08-05 13:20:00,532.01,532.25,531.68,531.92,8578.0,506.9799,507.2086,506.6654,506.8941,8578.0
2022-08-05 13:25:00,531.95,532.1,531.66,531.76,9136.0,506.9227,507.0656,506.6463,506.7416,9136.0
2022-08-05 13:30:00,531.66,532.35,531.66,532.2,12084.0,506.6463,507.3039,506.6463,507.1609,12084.0
2022-08-05 13:35:00,532.19,532.65,532.11,532.61,10964.0,507.1514,507.5898,507.0752,507.5516,10964.0
2022-08-05 13:40:00,532.62,532.98,532.47,532.63,19969.0,507.5612,507.9042,507.4182,507.5707,19969.0
2022-08-05 13:45:00,532.57,532.63,532.32,532.49,10978.0,507.5135,507.5707,507.2753,507.4373,10978.0
2022-08-05 13:50:00,532.55,532.55,532.07,532.07,4704.0,507.4945,507.4945,507.0371,507.0371,4704.0
2022-08-05 13:55:00,532.2,532.29,531.84,531.92,5912.0,507.1609,507.2467,506.8179,506.8941,5912.0
2022-08-05 14:00:00,531.83,532.13,531.63,531.85,9547.0,506.8083,507.0942,506.6178,506.8274,9547.0
2022-08-05 14:05:00,531.79,531.85,531.13,531.13,9926.0,506.7702,506.8274,506.1413,506.1413,9926.0
2022-08-05 14:10:00,531.04,531.4,530.86,531.09,10037.0,506.0555,506.3986,505.884,506.1032,10037.0
2022-08-05 14:15:00,531.1,531.4,531.01,531.29,10134.0,506.1127,506.3986,506.0269,506.2938,10134.0
2022-08-05 14:20:00,531.3,531.6,531.23,531.38,7332.0,506.3033,506.5892,506.2366,506.3795,7332.0
2022-08-05 14:25:00,531.45,531.58,531.22,531.28,9848.0,506.4462,506.5701,506.227,506.2842,9848.0
2022-08-05 14:30:00,531.25,531.94,531.17,531.72,8539.0,506.2556,506.9132,506.1794,506.7035,8539.0
2022-08-05 14:35:00,531.72,531.8,531.51,531.69,6025.0,506.7035,506.7798,506.5034,506.6749,6025.0
2022-08-05 14:40:00,531.69,532.06,531.64,532.06,10183.0,506.6749,507.0275,506.6273,507.0275,10183.0
2022-08-05 14:45:00,531.97,532.14,531.83,532.03,12764.0,506.9418,507.1038,506.8083,506.9989,12764.0
2022-08-05 14:50:00,531.95,532.14,531.83,531.97,10406.0,506.9227,507.1038,506.8083,506.9418,10406.0
2022-08-05 14:55:00,532.12,532.54,531.87,532.54,9315.0,507.0847,507.4849,506.8465,507.4849,9315.0
2022-08-05 15:00:00,532.45,532.86,532.36,532.85,11514.0,507.3992,507.7899,507.3134,507.7804,11514.0
2022-08-05 15:05:00,532.98,532.98,532.23,532.44,11917.0,507.9042,507.9042,507.1895,507.3896,11917.0
2022-08-05 15:10:00,532.49,532.75,532.33,532.54,10114.0,507.4373,507.6851,507.2848,507.4849,10114.0
2022-08-05 15:15:00,532.64,532.88,532.46,532.52,14260.0,507.5802,507.8089,507.4087,507.4659,14260.0
2022-08-05 15:20:00,532.63,532.66,532.32,532.56,9394.0,507.5707,507.5993,507.2753,507.504,9394.0
2022-08-05 15:25:00,532.55,532.94,532.44,532.79,17657.0,507.4945,507.8661,507.3896,507.7232,17657.0
2022-08-05 15:30:00,532.88,533.88,532.88,533.82,9991.0,507.8089,508.7619,507.8089,508.7047,9991.0
2022-08-05 15:35:00,533.83,534.96,533.82,534.59,19415.0,508.7142,509.7911,508.7047,509.4385,19415.0
2022-08-05 15:40:00,534.54,535.11,534.47,534.93,15207.0,509.3908,509.934,509.3241,509.7625,15207.0
2022-08-05 15:45:00,535.0,535.5,534.85,535.0,16351.0,509.8292,510.3057,509.6863,509.8292,16351.0
2022-08-05 15:50:00,535.07,535.33,534.54,534.93,28637.0,509.8959,510.1437,509.3908,509.7625,28637.0
2022-08-05 15:55:00,535.0,535.3,534.66,534.8,83399.0,509.8292,510.1151,509.5052,509.6386,83399.0
2022-08-08 09:30:00,539.91,540.25,536.77,536.77,49056.0,514.5082,514.8322,511.5159,511.5159,49056.0
2022-08-08 09:35:00,536.87,538.9,536.87,537.7,19778.0,511.6112,513.5457,511.6112,512.4022,19778.0
2022-08-08 09:40:00,537.69,539.87,537.26,538.2,22011.0,512.3926,514.4701,511.9829,512.8786,22011.0
2022-08-08 09:45:00,538.83,539.2,537.6,539.17,21885.0,513.479,513.8316,512.3069,513.803,21885.0
2022-08-08 09:50:00,539.22,541.15,538.71,541.15,33609.0,513.8507,515.6899,513.3647,515.6899,33609.0
2022-08-08 09:55:00,541.28,541.3,539.73,539.73,16833.0,515.8137,515.8328,514.3367,514.3367,16833.0
2022-08-08 10:00:00,540.21,540.21,539.26,539.26,10002.0,514.7941,514.7941,513.8888,513.8888,10002.0
2022-08-08 10:05:00,539.49,539.97,538.25,539.11,13734.0,514.108,514.5654,512.9263,513.7458,13734.0
2022-08-08 10:10:00,539.74,540.62,539.58,539.68,12246.0,514.3462,515.1848,514.1937,514.289,12246.0
2022-08-08 10:15:00,539.65,540.1,539.38,539.77,7713.0,514.2604,514.6893,514.0031,514.3748,7713.0
2022-08-08 10:20:00,539.82,540.02,538.66,538.95,7507.0,514.4224,514.613,513.317,513.5934,7507.0
2022-08-08 10:25:00,538.94,539.05,538.13,538.17,13349.0,513.5838,513.6887,512.8119,512.8501,13349.0
2022-08-08 10:30:00,538.58,538.76,537.85,538.2,12746.0,513.2408,513.4123,512.5451,512.8786,12746.0
2022-08-08 10:35:00,538.03,538.85,537.75,538.83,11781.0,512.7166,513.4981,512.4498,513.479,11781.0
2022-08-08 10:40:00,538.83,539.1,538.41,538.62,8097.0,513.479,513.7363,513.0788,513.2789,8097.0
2022-08-08 10:45:00,538.9,539.5,538.8,539.25,6374.0,513.5457,514.1175,513.4504,513.8792,6374.0
2022-08-08 10:50:00,539.09,539.98,539.02,539.88,3996.0,513.7268,514.5749,513.6601,514.4796,3996.0
2022-08-08 10:55:00,539.97,540.1,539.64,539.71,5393.0,514.5654,514.6893,514.2509,514.3176,5393.0
2022-08-08 11:00:00,539.9,540.41,539.51,540.07,3995.0,514.4987,514.9847,514.127,514.6607,3995.0
2022-08-08 11:05:00,540.14,540.7,540.14,540.25,7849.0,514.7274,515.261,514.7274,514.8322,7849.0
2022-08-08 11:10:00,540.21,540.9,539.85,540.45,6384.0,514.7941,515.4516,514.451,515.0228,6384.0
2022-08-08 11:15:00,540.57,540.96,540.36,540.59,3520.0,515.1371,515.5088,514.937,515.1562,3520.0
2022-08-08 11:20:00,540.73,541.16,540.3,541.03,5434.0,515.2896,515.6994,514.8798,515.5755,5434.0
2022-08-08 11:25:00,540.95,541.05,540.31,540.48,2961.0,515.4993,515.5946,514.8894,515.0514,2961.0
2022-08-08 11:30:00,540.63,540.75,540.2,540.33,4306.0,515.1943,515.3087,514.7846,514.9084,4306.0
2022-08-08 11:35:00,540.41,540.61,539.58,539.59,7784.0,514.9847,515.1753,514.1937,514.2033,7784.0
2022-08-08 11:40:00,539.41,539.48,537.39,537.39,13536.0,514.0317,514.0984,512.1068,512.1068,13536.0
2022-08-08 11:45:00,537.68,538.46,537.62,537.62,5406.0,512.3831,513.1264,512.3259,512.3259,5406.0
2022-08-08 11:50:00,537.72,538.07,537.29,537.7,5089.0,512.4212,512.7548,512.0115,512.4022,5089.0
2022-08-08 11:55:00,537.65,537.66,537.14,537.14,3104.0,512.3545,512.3641,511.8685,511.8685,3104.0
2022-08-08 12:00:00,537.29,537.29,536.91,536.94,6581.0,512.0115,512.0115,511.6493,511.6779,6581.0
2022-08-08 12:05:00,537.01,537.11,535.43,535.43,10832.0,511.7446,511.8399,510.239,510.239,10832.0
2022-08-08 12:10:00,535.49,535.89,535.33,535.66,10357.0,510.2961,510.6773,510.1437,510.4582,10357.0
2022-08-08 12:15:00,535.72,535.76,534.72,534.98,10066.0,510.5153,510.5534,509.5624,509.8101,10066.0
2022-08-08 12:20:00,535.0,535.35,534.55,534.62,15035.0,509.8292,510.1627,509.4004,509.4671,15035.0
2022-08-08 12:25:00,534.77,534.96,534.04,534.22,12556.0,509.61,509.7911,508.9144,509.0859,12556.0
2022-08-08 12:30:00,534.06,534.29,533.66,533.73,10070.0,508.9334,509.1526,508.5522,508.619,10070.0
2022-08-08 12:35:00,533.73,534.07,533.47,533.82,12654.0,508.619,508.943,508.3712,508.7047,12654.0
2022-08-08 12:40:00,533.75,534.55,533.61,534.25,6523.0,508.638,509.4004,508.5046,509.1145,6523.0
2022-08-08 12:45:00,534.41,534.93,534.41,534.59,5946.0,509.267,509.7625,509.267,509.4385,5946.0
2022-08-08 12:50:00,534.62,535.03,534.05,534.05,8171.0,509.4671,509.8578,508.9239,508.9239,8171.0
2022-08-08 12:55:00,534.08,534.56,533.87,534.07,2740.0,508.9525,509.4099,508.7524,508.943,2740.0
2022-08-08 13:00:00,534.03,534.08,533.51,533.71,11699.0,508.9048,508.9525,508.4093,508.5999,11699.0
2022-08-08 13:05:00,533.94,534.03,533.51,533.66,3356.0,508.8191,508.9048,508.4093,508.5522,3356.0
2022-08-08 13:10:00,533.63,533.88,533.42,533.88,4379.0,508.5237,508.7619,508.3235,508.7619,4379.0
2022-08-08 13:15:00,533.88,534.48,533.88,534.42,3697.0,508.7619,509.3337,508.7619,509.2765,3697.0
2022-08-08 13:20:00,534.33,534.48,533.64,533.84,6883.0,509.1907,509.3337,508.5332,508.7238,6883.0
2022-08-08 13:25:00,533.98,534.31,533.68,533.86,7217.0,508.8572,509.1717,508.5713,508.7428,7217.0
2022-08-08 13:30:00,533.76,534.13,533.64,534.07,3087.0,508.6475,509.0001,508.5332,508.943,3087.0
2022-08-08 13:35:00,534.0,534.26,533.75,534.18,4799.0,508.8763,509.124,508.638,509.0478,4799.0
2022-08-08 13:40:00,534.35,534.75,534.3,534.5,2320.0,509.2098,509.591,509.1621,509.3527,2320.0
2022-08-08 13:45:00,534.65,535.11,534.65,535.11,1793.0,509.4957,509.934,509.4957,509.934,1793.0
2022-08-08 13:50:00,535.1,535.7,534.88,535.53,5956.0,509.9245,510.4963,509.7148,510.3343,5956.0
2022-08-08 13:55:00,535.46,535.76,535.32,535.44,6421.0,510.2676,510.5534,510.1341,510.2485,6421.0
2022-08-08 14:00:00,535.27,535.81,535.08,535.08,6760.0,510.0865,510.6011,509.9054,509.9054,6760.0
2022-08-08 14:05:00,535.05,536.0,534.66,535.4,3709.0,509.8768,510.7822,509.5052,510.2104,3709.0
2022-08-08 14:10:00,535.36,535.36,534.79,535.07,5244.0,510.1723,510.1723,509.6291,509.8959,5244.0
2022-08-08 14:15:00,534.98,535.24,534.61,535.07,5227.0,509.8101,510.0579,509.4576,509.8959,5227.0
2022-08-08 14:20:00,535.18,535.95,535.04,535.52,6511.0,510.0007,510.7345,509.8673,510.3247,6511.0
2022-08-08 14:25:00,535.73,536.29,535.69,536.15,6716.0,510.5249,511.0585,510.4867,510.9251,6716.0
2022-08-08 14:30:00,536.06,536.58,536.0,536.38,5434.0,510.8393,511.3349,510.7822,511.1443,5434.0
2022-08-08 14:35:00,536.17,536.18,535.16,535.32,11337.0,510.9442,510.9537,509.9817,510.1341,11337.0
2022-08-08 14:40:00,535.7,535.98,535.5,535.55,3708.0,510.4963,510.7631,510.3057,510.3533,3708.0
2022-08-08 14:45:00,535.74,536.13,535.6,535.81,4445.0,510.5344,510.906,510.401,510.6011,4445.0
2022-08-08 14:50:00,535.71,535.89,535.21,535.21,4287.0,510.5058,510.6773,510.0293,510.0293,4287.0
2022-08-08 14:55:00,535.2,536.23,535.2,535.96,6659.0,510.0198,511.0013,510.0198,510.744,6659.0
2022-08-08 15:00:00,536.06,536.57,535.96,536.48,5412.0,510.8393,511.3253,510.744,511.2396,5412.0
2022-08-08 15:05:00,536.4,536.52,536.2,536.37,6080.0,511.1633,511.2777,510.9727,511.1347,6080.0
2022-08-08 15:10:00,536.3,536.46,536.1,536.25,9156.0,511.068,511.2205,510.8774,511.0204,9156.0
2022-08-08 15:15:00,536.2,536.34,535.47,535.79,6702.0,510.9727,511.1062,510.2771,510.582,6702.0
2022-08-08 15:20:00,535.9,535.99,535.44,535.77,3481.0,510.6869,510.7726,510.2485,510.563,3481.0
2022-08-08 15:25:00,535.76,536.29,535.72,535.81,5541.0,510.5534,511.0585,510.5153,510.6011,5541.0
2022-08-08 15:30:00,535.5,536.53,535.43,536.25,9895.0,510.3057,511.2872,510.239,511.0204,9895.0
2022-08-08 15:35:00,536.26,536.8,536.1,536.22,9063.0,511.0299,511.5445,510.8774,510.9918,9063.0
2022-08-08 15:40:00,536.18,536.91,536.09,536.91,6388.0,510.9537,511.6493,510.8679,511.6493,6388.0
2022-08-08 15:45:00,536.97,537.4,536.83,537.19,14079.0,511.7065,512.1163,511.5731,511.9162,14079.0
2022-08-08 15:50:00,537.21,537.51,536.33,537.17,23203.0,511.9352,512.2211,511.0966,511.8971,23203.0
2022-08-08 15:55:00,537.26,537.26,536.53,536.63,56280.0,511.9829,511.9829,511.2872,511.3825,56280.0
2022-08-09 09:30:00,540.0,543.94,538.46,543.72,41500.0,514.594,518.3486,513.1264,518.1389,41500.0
2022-08-09 09:35:00,543.86,544.2,542.41,543.09,30036.0,518.2724,518.5964,516.8906,517.5386,30036.0
2022-08-09 09:40:00,543.06,543.97,542.56,543.01,13962.0,517.51,518.3772,517.0335,517.4623,13962.0
2022-08-09 09:45:00,543.09,545.19,542.98,544.81,42757.0,517.5386,519.5398,517.4338,519.1777,42757.0
2022-08-09 09:50:00,544.6,545.15,543.41,543.72,16667.0,518.9775,519.5017,517.8435,518.1389,16667.0
2022-08-09 09:55:00,544.0,545.54,543.93,545.27,12259.0,518.4058,519.8733,518.3391,519.616,12259.0
2022-08-09 10:00:00,545.07,545.49,544.19,544.65,25042.0,519.4254,519.8257,518.5868,519.0252,25042.0
2022-08-09 10:05:00,544.54,544.77,543.59,543.67,22949.0,518.9204,519.1395,518.0151,518.0913,22949.0
2022-08-09 10:10:00,543.57,543.9,542.67,542.91,13962.0,517.996,518.3105,517.1383,517.3671,13962.0
2022-08-09 10:15:00,542.77,543.12,542.61,542.66,9003.0,517.2336,517.5672,517.0812,517.1288,9003.0
2022-08-09 10:20:00,542.72,542.89,542.43,542.54,10575.0,517.186,517.348,516.9096,517.0145,10575.0
2022-08-09 10:25:00,542.6,543.65,542.49,543.64,11866.0,517.0716,518.0722,516.9668,518.0627,11866.0
2022-08-09 10:30:00,543.63,544.17,543.51,543.96,17293.0,518.0532,518.5678,517.9388,518.3677,17293.0
2022-08-09 10:35:00,543.93,544.75,543.93,544.45,6513.0,518.3391,519.1205,518.3391,518.8346,6513.0
2022-08-09 10:40:00,544.68,544.78,544.13,544.49,5759.0,519.0538,519.1491,518.5297,518.8727,5759.0
2022-08-09 10:45:00,544.38,544.95,543.7,543.7,9721.0,518.7679,519.3111,518.1199,518.1199,9721.0
2022-08-09 10:50:00,543.85,543.85,543.41,543.56,7074.0,518.2628,518.2628,517.8435,517.9865,7074.0
2022-08-09 10:55:00,543.53,543.59,542.91,543.09,11267.0,517.9579,518.0151,517.3671,517.5386,11267.0
2022-08-09 11:00:00,543.21,543.29,542.57,542.95,5132.0,517.6529,517.7292,517.043,517.4052,5132.0
2022-08-09 11:05:00,542.85,542.9,542.0,542.37,33332.0,517.3099,517.3575,516.4999,516.8525,33332.0
2022-08-09 11:10:00,542.26,544.78,542.26,544.78,27396.0,516.7476,519.1491,516.7476,519.1491,27396.0
2022-08-09 11:15:00,544.78,545.24,543.83,543.85,24314.0,519.1491,519.5874,518.2438,518.2628,24314.0
2022-08-09 11:20:00,543.87,544.28,543.42,543.62,6737.0,518.2819,518.6726,517.8531,518.0436,6737.0
2022-08-09 11:25:00,543.67,544.2,543.47,543.51,5894.0,518.0913,518.5964,517.9007,517.9388,5894.0
2022-08-09 11:30:00,543.41,543.56,543.08,543.47,6463.0,517.8435,517.9865,517.5291,517.9007,6463.0
2022-08-09 11:35:00,543.63,543.8,543.47,543.52,6710.0,518.0532,518.2152,517.9007,517.9484,6710.0
2022-08-09 11:40:00,543.5,544.26,543.5,544.26,5471.0,517.9293,518.6535,517.9293,518.6535,5471.0
2022-08-09 11:45:00,544.27,544.53,544.03,544.37,11088.0,518.6631,518.9108,518.4344,518.7584,11088.0
2022-08-09 11:50:00,544.41,545.38,544.23,545.38,5608.0,518.7965,519.7208,518.6249,519.7208,5608.0
2022-08-09 11:55:00,545.33,545.43,544.53,544.63,5771.0,519.6732,519.7685,518.9108,519.0061,5771.0
2022-08-09 12:00:00,544.62,545.5,544.61,545.36,8127.0,518.9966,519.8352,518.9871,519.7018,8127.0
2022-08-09 12:05:00,545.5,545.71,545.39,545.69,12289.0,519.8352,520.0353,519.7304,520.0163,12289.0
2022-08-09 12:10:00,545.72,545.74,545.38,545.56,6559.0,520.0448,520.0639,519.7208,519.8924,6559.0
2022-08-09 12:15:00,545.59,545.59,544.47,544.51,6292.0,519.921,519.921,518.8537,518.8918,6292.0
2022-08-09 12:20:00,544.43,544.61,544.2,544.25,6360.0,518.8155,518.9871,518.5964,518.644,6360.0
2022-08-09 12:25:00,544.47,544.58,544.16,544.16,6056.0,518.8537,518.9585,518.5582,518.5582,6056.0
2022-08-09 12:30:00,544.23,544.25,543.71,543.78,8184.0,518.6249,518.644,518.1294,518.1961,8184.0
2022-08-09 12:35:00,543.77,543.83,543.48,543.52,4253.0,518.1866,518.2438,517.9102,517.9484,4253.0
2022-08-09 12:40:00,543.52,543.53,542.92,543.37,22641.0,517.9484,517.9579,517.3766,517.8054,22641.0
2022-08-09 12:45:00,543.35,543.5,543.18,543.37,3894.0,517.7863,517.9293,517.6243,517.8054,3894.0
2022-08-09 12:50:00,543.32,543.43,542.96,543.29,5118.0,517.7578,517.8626,517.4147,517.7292,5118.0
2022-08-09 12:55:00,543.35,543.62,542.77,543.62,11011.0,517.7863,518.0436,517.2336,518.0436,11011.0
2022-08-09 13:00:00,543.63,543.69,543.41,543.62,4079.0,518.0532,518.1104,517.8435,518.0436,4079.0
2022-08-09 13:05:00,543.46,543.61,543.16,543.24,4017.0,517.8912,518.0341,517.6053,517.6815,4017.0
2022-08-09 13:10:00,543.4,543.41,543.08,543.18,4170.0,517.834,517.8435,517.5291,517.6243,4170.0
2022-08-09 13:15:00,543.14,543.4,543.14,543.16,2772.0,517.5862,517.834,517.5862,517.6053,2772.0
2022-08-09 13:20:00,543.17,543.29,542.69,542.78,6684.0,517.6148,517.7292,517.1574,517.2432,6684.0
2022-08-09 13:25:00,542.75,542.75,541.85,542.32,5595.0,517.2146,517.2146,516.3569,516.8048,5595.0
2022-08-09 13:30:00,542.37,542.43,541.55,541.74,8844.0,516.8525,516.9096,516.071,516.2521,8844.0
2022-08-09 13:35:00,541.89,541.9,541.02,541.11,9247.0,516.395,516.4046,515.566,515.6517,9247.0
2022-08-09 13:40:00,541.04,541.42,540.82,541.23,5344.0,515.585,515.9472,515.3754,515.7661,5344.0
2022-08-09 13:45:00,541.05,541.12,540.36,540.37,12471.0,515.5946,515.6613,514.937,514.9466,12471.0
2022-08-09 13:50:00,540.44,540.55,540.0,540.11,10907.0,515.0133,515.1181,514.594,514.6988,10907.0
2022-08-09 13:55:00,540.24,541.39,540.24,541.39,16450.0,514.8227,515.9186,514.8227,515.9186,16450.0
2022-08-09 14:00:00,541.38,542.0,541.29,541.74,4489.0,515.909,516.4999,515.8233,516.2521,4489.0
2022-08-09 14:05:00,541.68,542.42,541.49,541.49,5621.0,516.1949,516.9001,516.0139,516.0139,5621.0
2022-08-09 14:10:00,541.45,541.76,540.62,540.76,12546.0,515.9757,516.2712,515.1848,515.3182,12546.0
2022-08-09 14:15:00,541.0,541.0,540.3,540.51,3875.0,515.5469,515.5469,514.8798,515.08,3875.0
2022-08-09 14:20:00,540.34,540.72,540.31,540.47,5678.0,514.918,515.2801,514.8894,515.0418,5678.0
2022-08-09 14:25:00,540.38,540.75,540.23,540.54,8556.0,514.9561,515.3087,514.8131,515.1086,8556.0
2022-08-09 14:30:00,540.31,540.62,540.3,540.42,4824.0,514.8894,515.1848,514.8798,514.9942,4824.0
2022-08-09 14:35:00,540.47,540.92,540.34,540.85,9735.0,515.0418,515.4707,514.918,515.404,9735.0
2022-08-09 14:40:00,540.89,541.39,540.73,540.76,10190.0,515.4421,515.9186,515.2896,515.3182,10190.0
2022-08-09 14:45:00,540.79,541.25,540.79,541.11,8064.0,515.3468,515.7852,515.3468,515.6517,8064.0
2022-08-09 14:50:00,541.18,542.11,541.02,541.9,6430.0,515.7184,516.6047,515.566,516.4046,6430.0
2022-08-09 14:55:00,541.95,541.98,541.05,541.06,30050.0,516.4522,516.4808,515.5946,515.6041,30050.0
2022-08-09 15:00:00,541.02,541.22,540.44,540.82,35086.0,515.566,515.7566,515.0133,515.3754,35086.0
2022-08-09 15:05:00,540.85,541.0,540.52,540.59,7514.0,515.404,515.5469,515.0895,515.1562,7514.0
2022-08-09 15:10:00,540.51,540.53,539.44,539.77,11909.0,515.08,515.099,514.0603,514.3748,11909.0
2022-08-09 15:15:00,539.75,540.22,539.51,540.19,8123.0,514.3557,514.8036,514.127,514.775,8123.0
2022-08-09 15:20:00,540.19,540.71,540.03,540.46,8328.0,514.775,515.2706,514.6225,515.0323,8328.0
2022-08-09 15:25:00,540.51,540.67,540.23,540.23,5162.0,515.08,515.2324,514.8131,514.8131,5162.0
2022-08-09 15:30:00,540.27,540.37,539.58,539.62,8475.0,514.8513,514.9466,514.1937,514.2318,8475.0
2022-08-09 15:35:00,539.61,540.1,539.56,539.81,15354.0,514.2223,514.6893,514.1747,514.4129,15354.0
2022-08-09 15:40:00,539.84,539.94,538.49,538.49,17121.0,514.4415,514.5368,513.155,513.155,17121.0
2022-08-09 15:45:00,538.6,538.67,537.8,538.32,33052.0,513.2598,513.3265,512.4975,512.993,33052.0
2022-08-09 15:50:00,538.42,539.02,537.9,538.05,39160.0,513.0883,513.6601,512.5928,512.7357,39160.0
2022-08-09 15:55:00,538.05,538.19,536.38,537.24,159232.0,512.7357,512.8691,511.1443,511.9638,159232.0
2022-08-10 09:30:00,540.26,541.98,538.66,539.77,54912.0,514.8417,516.4808,513.317,514.3748,54912.0
2022-08-10 09:35:00,539.96,540.79,537.26,537.54,17369.0,514.5558,515.3468,511.9829,512.2497,17369.0
2022-08-10 09:40:00,537.42,537.9,536.59,536.87,13682.0,512.1353,512.5928,511.3444,511.6112,13682.0
2022-08-10 09:45:00,536.86,538.3,536.86,538.3,10679.0,511.6017,512.9739,511.6017,512.9739,10679.0
2022-08-10 09:50:00,538.0,538.0,536.96,537.27,11022.0,512.6881,512.6881,511.697,511.9924,11022.0
2022-08-10 09:55:00,537.46,538.96,537.0,538.49,12161.0,512.1735,513.6029,511.7351,513.155,12161.0
2022-08-10 10:00:00,538.38,539.12,537.71,538.81,22257.0,513.0502,513.7554,512.4117,513.4599,22257.0
2022-08-10 10:05:00,539.0,539.84,538.34,539.76,10342.0,513.641,514.4415,513.0121,514.3653,10342.0
2022-08-10 10:10:00,539.95,540.0,539.01,539.01,7600.0,514.5463,514.594,513.6505,513.6505,7600.0
2022-08-10 10:15:00,539.1,539.3,538.61,538.95,14177.0,513.7363,513.9269,513.2694,513.5934,14177.0
2022-08-10 10:20:00,538.89,539.01,538.14,538.7,6241.0,513.5362,513.6505,512.8215,513.3551,6241.0
2022-08-10 10:25:00,538.74,539.21,538.48,538.87,10280.0,513.3932,513.8411,513.1455,513.5171,10280.0
2022-08-10 10:30:00,538.99,539.3,538.7,538.82,5802.0,513.6315,513.9269,513.3551,513.4695,5802.0
2022-08-10 10:35:00,538.83,539.01,538.13,538.32,19792.0,513.479,513.6505,512.8119,512.993,19792.0
2022-08-10 10:40:00,538.4,538.41,537.8,537.8,12924.0,513.0692,513.0788,512.4975,512.4975,12924.0
2022-08-10 10:45:00,537.73,537.9,537.18,537.23,4442.0,512.4308,512.5928,511.9066,511.9543,4442.0
2022-08-10 10:50:00,537.38,538.41,537.38,538.01,8535.0,512.0972,513.0788,512.0972,512.6976,8535.0
2022-08-10 10:55:00,538.04,538.73,537.99,538.51,5776.0,512.7262,513.3837,512.6785,513.1741,5776.0
2022-08-10 11:00:00,538.64,539.19,538.37,539.19,11307.0,513.2979,513.8221,513.0406,513.8221,11307.0
2022-08-10 11:05:00,539.14,540.0,538.67,538.81,30434.0,513.7744,514.594,513.3265,513.4599,30434.0
2022-08-10 11:10:00,539.01,539.08,538.59,538.66,3301.0,513.6505,513.7172,513.2503,513.317,3301.0
2022-08-10 11:15:00,538.88,539.0,538.62,538.81,3117.0,513.5267,513.641,513.2789,513.4599,3117.0
2022-08-10 11:20:00,538.74,539.05,538.74,538.89,5503.0,513.3932,513.6887,513.3932,513.5362,5503.0
2022-08-10 11:25:00,538.97,539.02,538.54,538.9,4218.0,513.6124,513.6601,513.2027,513.5457,4218.0
2022-08-10 11:30:00,538.98,538.98,538.15,538.3,7448.0,513.622,513.622,512.831,512.9739,7448.0
2022-08-10 11:35:00,538.0,538.08,537.41,538.01,8492.0,512.6881,512.7643,512.1258,512.6976,8492.0
2022-08-10 11:40:00,537.81,537.81,537.42,537.65,4685.0,512.507,512.507,512.1353,512.3545,4685.0
2022-08-10 11:45:00,537.71,538.06,537.14,537.18,6309.0,512.4117,512.7452,511.8685,511.9066,6309.0
2022-08-10 11:50:00,537.21,537.36,536.79,536.79,4403.0,511.9352,512.0782,511.535,511.535,4403.0
2022-08-10 11:55:00,536.91,537.47,536.91,537.1,6320.0,511.6493,512.183,511.6493,511.8304,6320.0
2022-08-10 12:00:00,537.18,537.29,536.95,536.96,4455.0,511.9066,512.0115,511.6875,511.697,4455.0
2022-08-10 12:05:00,537.09,537.4,536.78,537.08,6804.0,511.8209,512.1163,511.5255,511.8113,6804.0
2022-08-10 12:10:00,537.01,537.37,536.97,537.27,3447.0,511.7446,512.0877,511.7065,511.9924,3447.0
2022-08-10 12:15:00,537.17,537.58,537.15,537.4,3964.0,511.8971,512.2878,511.878,512.1163,3964.0
2022-08-10 12:20:00,537.47,537.58,536.8,536.98,8608.0,512.183,512.2878,511.5445,511.716,8608.0
2022-08-10 12:25:00,537.01,537.01,536.38,536.58,8232.0,511.7446,511.7446,511.1443,511.3349,8232.0
2022-08-10 12:30:00,536.55,536.82,536.49,536.51,4965.0,511.3063,511.5636,511.2491,511.2682,4965.0
2022-08-10 12:35:00,536.52,536.62,535.72,535.75,13825.0,511.2777,511.373,510.5153,510.5439,13825.0
2022-08-10 12:40:00,535.78,535.86,535.58,535.7,9021.0,510.5725,510.6487,510.3819,510.4963,9021.0
2022-08-10 12:45:00,535.6,536.0,535.53,535.62,12130.0,510.401,510.7822,510.3343,510.42,12130.0
2022-08-10 12:50:00,535.67,536.6,535.66,536.06,17432.0,510.4677,511.3539,510.4582,510.8393,17432.0
2022-08-10 12:55:00,536.05,536.58,535.75,536.31,5995.0,510.8298,511.3349,510.5439,511.0776,5995.0
2022-08-10 13:00:00,536.26,536.38,535.96,535.96,2529.0,511.0299,511.1443,510.744,510.744,2529.0
2022-08-10 13:05:00,536.08,536.66,536.07,536.6,4768.0,510.8584,511.4111,510.8489,511.3539,4768.0
2022-08-10 13:10:00,536.65,536.72,536.51,536.54,2660.0,511.4016,511.4683,511.2682,511.2967,2660.0
2022-08-10 13:15:00,536.6,536.8,536.52,536.8,1484.0,511.3539,511.5445,511.2777,511.5445,1484.0
2022-08-10 13:20:00,536.71,536.71,536.12,536.52,7703.0,511.4587,511.4587,510.8965,511.2777,7703.0
2022-08-10 13:25:00,536.6,536.64,535.75,535.75,3143.0,511.3539,511.392,510.5439,510.5439,3143.0
2022-08-10 13:30:00,535.82,536.11,535.19,535.37,4185.0,510.6106,510.887,510.0103,510.1818,4185.0
2022-08-10 13:35:00,535.34,536.34,535.34,536.29,5199.0,510.1532,511.1062,510.1532,511.0585,5199.0
2022-08-10 13:40:00,536.3,536.87,536.3,536.87,2217.0,511.068,511.6112,511.068,511.6112,2217.0
2022-08-10 13:45:00,536.88,537.0,536.59,536.95,8005.0,511.6208,511.7351,511.3444,511.6875,8005.0
2022-08-10 13:50:00,536.99,537.0,536.64,536.71,3939.0,511.7256,511.7351,511.392,511.4587,3939.0
2022-08-10 13:55:00,536.7,536.7,535.97,536.36,6558.0,511.4492,511.4492,510.7536,511.1252,6558.0
2022-08-10 14:00:00,536.38,536.49,536.04,536.34,6570.0,511.1443,511.2491,510.8203,511.1062,6570.0
2022-08-10 14:05:00,536.47,536.63,536.3,536.48,2631.0,511.23,511.3825,511.068,511.2396,2631.0
2022-08-10 14:10:00,536.46,536.93,536.41,536.41,19928.0,511.2205,511.6684,511.1729,511.1729,19928.0
2022-08-10 14:15:00,536.53,536.61,535.79,535.96,5943.0,511.2872,511.3635,510.582,510.744,5943.0
2022-08-10 14:20:00,536.03,536.18,535.42,535.54,9644.0,510.8107,510.9537,510.2294,510.3438,9644.0
2022-08-10 14:25:00,535.52,535.84,535.02,535.03,6826.0,510.3247,510.6297,509.8483,509.8578,6826.0
2022-08-10 14:30:00,535.09,535.99,535.03,535.39,23988.0,509.915,510.7726,509.8578,510.2009,23988.0
2022-08-10 14:35:00,535.35,535.65,535.17,535.18,9271.0,510.1627,510.4486,509.9912,510.0007,9271.0
2022-08-10 14:40:00,535.27,535.4,534.89,534.97,9941.0,510.0865,510.2104,509.7244,509.8006,9941.0
2022-08-10 14:45:00,534.89,534.89,533.81,534.25,17464.0,509.7244,509.7244,508.6952,509.1145,17464.0
2022-08-10 14:50:00,534.24,534.67,534.09,534.67,8654.0,509.105,509.5147,508.962,509.5147,8654.0
2022-08-10 14:55:00,534.67,535.16,534.67,534.86,23192.0,509.5147,509.9817,509.5147,509.6958,23192.0
2022-08-10 15:00:00,534.99,535.68,534.99,535.26,9372.0,509.8197,510.4772,509.8197,510.077,9372.0
2022-08-10 15:05:00,535.31,535.4,534.84,535.14,7019.0,510.1246,510.2104,509.6767,509.9626,7019.0
2022-08-10 15:10:00,535.25,535.78,535.25,535.7,7693.0,510.0674,510.5725,510.0674,510.4963,7693.0
2022-08-10 15:15:00,535.71,535.94,535.33,535.46,6400.0,510.5058,510.725,510.1437,510.2676,6400.0
2022-08-10 15:20:00,535.49,536.22,535.48,536.17,12909.0,510.2961,510.9918,510.2866,510.9442,12909.0
2022-08-10 15:25:00,536.18,536.99,536.13,536.84,9099.0,510.9537,511.7256,510.906,511.5826,9099.0
2022-08-10 15:30:00,536.82,536.88,536.33,536.58,29051.0,511.5636,511.6208,511.0966,511.3349,29051.0
2022-08-10 15:35:00,536.54,536.85,536.35,536.55,25564.0,511.2967,511.5922,511.1157,511.3063,25564.0
2022-08-10 15:40:00,536.61,537.67,536.6,537.52,35575.0,511.3635,512.3736,511.3539,512.2306,35575.0
2022-08-10 15:45:00,537.5,537.59,537.09,537.24,26546.0,512.2116,512.2973,511.8209,511.9638,26546.0
2022-08-10 15:50:00,537.33,537.5,536.27,536.51,37482.0,512.0496,512.2116,511.0395,511.2682,37482.0
2022-08-10 15:55:00,536.53,537.69,536.33,537.67,144129.0,511.2872,512.3926,511.0966,512.3736,144129.0
2022-08-11 09:30:00,538.24,538.61,535.84,537.37,38816.0,512.9168,513.2694,510.6297,512.0877,38816.0
2022-08-11 09:35:00,536.9,536.94,535.52,536.39,10176.0,511.6398,511.6779,510.3247,511.1538,10176.0
2022-08-11 09:40:00,536.78,537.71,536.34,537.15,20437.0,511.5255,512.4117,511.1062,511.878,20437.0
2022-08-11 09:45:00,537.38,538.28,536.65,537.49,13863.0,512.0972,512.9549,511.4016,512.2021,13863.0
2022-08-11 09:50:00,537.56,538.23,536.55,536.55,12339.0,512.2688,512.9072,511.3063,511.3063,12339.0
2022-08-11 09:55:00,536.64,536.7,535.98,536.44,9168.0,511.392,511.4492,510.7631,511.2015,9168.0
2022-08-11 10:00:00,536.23,536.23,532.41,532.99,25672.0,511.0013,511.0013,507.3611,507.9138,25672.0
2022-08-11 10:05:00,533.0,533.23,532.14,533.14,35127.0,507.9233,508.1425,507.1038,508.0567,35127.0
2022-08-11 10:10:00,533.14,535.41,532.88,535.41,27359.0,508.0567,510.2199,507.8089,510.2199,27359.0
2022-08-11 10:15:00,535.56,537.39,535.55,536.98,18351.0,510.3629,512.1068,510.3533,511.716,18351.0
2022-08-11 10:20:00,536.93,538.61,536.77,538.45,15992.0,511.6684,513.2694,511.5159,513.1169,15992.0
2022-08-11 10:25:00,538.59,538.64,537.19,537.19,18144.0,513.2503,513.2979,511.9162,511.9162,18144.0
2022-08-11 10:30:00,536.96,537.98,536.63,537.84,10265.0,511.697,512.669,511.3825,512.5356,10265.0
2022-08-11 10:35:00,537.86,538.24,537.0,537.17,18943.0,512.5546,512.9168,511.7351,511.8971,18943.0
2022-08-11 10:40:00,537.08,537.08,535.9,535.92,17399.0,511.8113,511.8113,510.6869,510.7059,17399.0
2022-08-11 10:45:00,535.76,537.8,535.76,537.1,25627.0,510.5534,512.4975,510.5534,511.8304,25627.0
2022-08-11 10:50:00,537.49,538.32,537.41,538.14,5395.0,512.2021,512.993,512.1258,512.8215,5395.0
2022-08-11 10:55:00,538.03,538.4,537.53,537.86,9412.0,512.7166,513.0692,512.2402,512.5546,9412.0
2022-08-11 11:00:00,537.59,537.93,537.15,537.19,6111.0,512.2973,512.6214,511.878,511.9162,6111.0
2022-08-11 11:05:00,537.16,537.64,536.77,536.85,31063.0,511.8876,512.345,511.5159,511.5922,31063.0
2022-08-11 11:10:00,536.67,537.37,536.5,537.11,6388.0,511.4206,512.0877,511.2586,511.8399,6388.0
2022-08-11 11:15:00,537.15,537.68,536.91,536.99,7383.0,511.878,512.3831,511.6493,511.7256,7383.0
2022-08-11 11:20:00,537.07,538.52,537.07,538.32,17189.0,511.8018,513.1836,511.8018,512.993,17189.0
2022-08-11 11:25:00,538.31,538.51,536.77,536.77,8770.0,512.9835,513.1741,511.5159,511.5159,8770.0
2022-08-11 11:30:00,536.6,537.62,536.56,536.59,8156.0,511.3539,512.3259,511.3158,511.3444,8156.0
2022-08-11 11:35:00,536.44,537.25,536.25,537.22,8978.0,511.2015,511.9733,511.0204,511.9448,8978.0
2022-08-11 11:40:00,537.22,537.37,536.74,537.0,9055.0,511.9448,512.0877,511.4873,511.7351,9055.0
2022-08-11 11:45:00,537.06,537.62,537.03,537.62,5855.0,511.7923,512.3259,511.7637,512.3259,5855.0
2022-08-11 11:50:00,537.54,538.17,537.3,538.01,2954.0,512.2497,512.8501,512.021,512.6976,2954.0
2022-08-11 11:55:00,538.14,538.14,537.21,537.45,4845.0,512.8215,512.8215,511.9352,512.1639,4845.0
2022-08-11 12:00:00,537.65,537.65,536.9,537.08,5390.0,512.3545,512.3545,511.6398,511.8113,5390.0
2022-08-11 12:05:00,537.25,537.53,536.36,536.89,15664.0,511.9733,512.2402,511.1252,511.6303,15664.0
2022-08-11 12:10:00,536.91,537.59,536.91,537.44,7709.0,511.6493,512.2973,511.6493,512.1544,7709.0
2022-08-11 12:15:00,537.58,537.77,537.28,537.77,7802.0,512.2878,512.4689,512.0019,512.4689,7802.0
2022-08-11 12:20:00,537.7,537.93,536.92,536.92,5245.0,512.4022,512.6214,511.6589,511.6589,5245.0
2022-08-11 12:25:00,536.91,537.16,536.42,536.68,11378.0,511.6493,511.8876,511.1824,511.4302,11378.0
2022-08-11 12:30:00,536.64,536.91,536.39,536.75,7502.0,511.392,511.6493,511.1538,511.4969,7502.0
2022-08-11 12:35:00,536.79,537.05,536.48,536.48,8482.0,511.535,511.7828,511.2396,511.2396,8482.0
2022-08-11 12:40:00,536.58,536.58,536.03,536.18,3832.0,511.3349,511.3349,510.8107,510.9537,3832.0
2022-08-11 12:45:00,536.1,536.47,536.0,536.04,5435.0,510.8774,511.23,510.7822,510.8203,5435.0
2022-08-11 12:50:00,536.01,536.28,535.49,535.88,5202.0,510.7917,511.049,510.2961,510.6678,5202.0
2022-08-11 12:55:00,535.74,535.9,535.37,535.69,5408.0,510.5344,510.6869,510.1818,510.4867,5408.0
2022-08-11 13:00:00,535.8,536.06,535.62,535.7,6089.0,510.5916,510.8393,510.42,510.4963,6089.0
2022-08-11 13:05:00,535.74,535.91,535.43,535.71,6992.0,510.5344,510.6964,510.239,510.5058,6992.0
2022-08-11 13:10:00,535.85,536.84,535.65,536.76,12345.0,510.6392,511.5826,510.4486,511.5064,12345.0
2022-08-11 13:15:00,536.72,537.03,536.02,536.44,12896.0,511.4683,511.7637,510.8012,511.2015,12896.0
2022-08-11 13:20:00,536.34,536.45,535.72,536.11,7177.0,511.1062,511.211,510.5153,510.887,7177.0
2022-08-11 13:25:00,536.13,536.18,535.76,535.96,6578.0,510.906,510.9537,510.5534,510.744,6578.0
2022-08-11 13:30:00,535.9,536.13,535.68,535.74,11598.0,510.6869,510.906,510.4772,510.5344,11598.0
2022-08-11 13:35:00,535.75,535.84,534.55,534.55,25860.0,510.5439,510.6297,509.4004,509.4004,25860.0
2022-08-11 13:40:00,534.52,534.95,534.3,534.51,14576.0,509.3718,509.7816,509.1621,509.3623,14576.0
2022-08-11 13:45:00,534.45,534.45,533.21,533.21,14963.0,509.3051,509.3051,508.1234,508.1234,14963.0
2022-08-11 13:50:00,533.1,533.79,533.0,533.18,23940.0,508.0186,508.6761,507.9233,508.0948,23940.0
2022-08-11 13:55:00,533.18,533.64,533.18,533.48,10844.0,508.0948,508.5332,508.0948,508.3807,10844.0
2022-08-11 14:00:00,533.48,533.48,532.92,533.26,13251.0,508.3807,508.3807,507.8471,508.1711,13251.0
2022-08-11 14:05:00,533.12,533.18,531.93,531.93,5900.0,508.0377,508.0948,506.9036,506.9036,5900.0
2022-08-11 14:10:00,532.02,532.72,530.7,531.06,20705.0,506.9894,507.6565,505.7315,506.0746,20705.0
2022-08-11 14:15:00,530.91,531.28,530.33,530.34,13555.0,505.9316,506.2842,505.3789,505.3884,13555.0
2022-08-11 14:20:00,530.34,530.6,530.08,530.12,20569.0,505.3884,505.6362,505.1407,505.1788,20569.0
2022-08-11 14:25:00,530.08,531.16,529.67,531.16,34630.0,505.1407,506.1699,504.75,506.1699,34630.0
2022-08-11 14:30:00,531.09,531.35,530.57,530.77,22787.0,506.1032,506.3509,505.6076,505.7982,22787.0
2022-08-11 14:35:00,530.74,531.2,530.5,530.97,15222.0,505.7696,506.208,505.5409,505.9888,15222.0
2022-08-11 14:40:00,530.87,531.34,530.48,531.12,12080.0,505.8935,506.3414,505.5219,506.1317,12080.0
2022-08-11 14:45:00,531.11,532.0,530.86,531.67,12913.0,506.1222,506.9703,505.884,506.6559,12913.0
2022-08-11 14:50:00,531.68,532.04,531.51,531.51,19428.0,506.6654,507.0085,506.5034,506.5034,19428.0
2022-08-11 14:55:00,531.54,532.17,531.46,531.81,22291.0,506.532,507.1323,506.4558,506.7893,22291.0
2022-08-11 15:00:00,531.86,532.16,531.5,531.91,16751.0,506.8369,507.1228,506.4939,506.8846,16751.0
2022-08-11 15:05:00,531.81,531.97,530.49,531.47,22369.0,506.7893,506.9418,505.5314,506.4653,22369.0
2022-08-11 15:10:00,531.56,531.91,530.41,530.75,21473.0,506.551,506.8846,505.4552,505.7792,21473.0
2022-08-11 15:15:00,530.55,531.23,530.3,531.07,15852.0,505.5886,506.2366,505.3503,506.0841,15852.0
2022-08-11 15:20:00,531.12,531.38,530.6,530.61,15336.0,506.1317,506.3795,505.6362,505.6457,15336.0
2022-08-11 15:25:00,530.45,530.88,530.33,530.5,15779.0,505.4933,505.903,505.3789,505.5409,15779.0
2022-08-11 15:30:00,530.43,530.99,529.93,530.89,25960.0,505.4742,506.0079,504.9977,505.9126,25960.0
2022-08-11 15:35:00,530.82,531.82,530.55,531.59,23185.0,505.8459,506.7988,505.5886,506.5796,23185.0
2022-08-11 15:40:00,531.55,531.56,530.93,531.14,25572.0,506.5415,506.551,505.9507,506.1508,25572.0
2022-08-11 15:45:00,531.11,531.38,530.62,531.31,38080.0,506.1222,506.3795,505.6553,506.3128,38080.0
2022-08-11 15:50:00,531.2,532.27,530.77,531.92,43085.0,506.208,507.2276,505.7982,506.8941,43085.0
2022-08-11 15:55:00,531.92,532.96,531.53,532.86,126755.0,506.8941,507.8852,506.5225,507.7899,126755.0
2022-08-12 09:30:00,535.61,538.32,534.45,538.19,33472.0,510.4105,512.993,509.3051,512.8691,33472.0
2022-08-12 09:35:00,538.36,538.71,536.82,537.7,14185.0,513.0311,513.3647,511.5636,512.4022,14185.0
2022-08-12 09:40:00,537.78,538.38,536.83,538.02,11346.0,512.4784,513.0502,511.5731,512.7071,11346.0
2022-08-12 09:45:00,538.05,538.72,537.29,538.19,12451.0,512.7357,513.3742,512.0115,512.8691,12451.0
2022-08-12 09:50:00,538.2,539.58,538.2,539.36,17385.0,512.8786,514.1937,512.8786,513.9841,17385.0
2022-08-12 09:55:00,539.41,540.5,538.9,540.48,20908.0,514.0317,515.0704,513.5457,515.0514,20908.0
2022-08-12 10:00:00,539.9,540.48,538.48,539.39,16354.0,514.4987,515.0514,513.1455,514.0127,16354.0
2022-08-12 10:05:00,539.67,540.48,539.54,540.11,8337.0,514.2795,515.0514,514.1556,514.6988,8337.0
2022-08-12 10:10:00,540.18,540.85,539.88,540.81,13541.0,514.7655,515.404,514.4796,515.3659,13541.0
2022-08-12 10:15:00,541.0,541.16,540.28,540.5,4691.0,515.5469,515.6994,514.8608,515.0704,4691.0
2022-08-12 10:20:00,540.49,540.62,539.54,539.97,8974.0,515.0609,515.1848,514.1556,514.5654,8974.0
2022-08-12 10:25:00,539.96,540.47,539.72,539.94,5600.0,514.5558,515.0418,514.3271,514.5368,5600.0
2022-08-12 10:30:00,539.82,540.13,538.84,539.79,7707.0,514.4224,514.7178,513.4885,514.3938,7707.0
2022-08-12 10:35:00,539.7,540.35,538.67,538.76,6976.0,514.3081,514.9275,513.3265,513.4123,6976.0
2022-08-12 10:40:00,538.82,539.81,538.68,539.81,8200.0,513.4695,514.4129,513.3361,514.4129,8200.0
2022-08-12 10:45:00,539.88,540.16,539.33,539.86,6073.0,514.4796,514.7464,513.9555,514.4605,6073.0
2022-08-12 10:50:00,539.78,539.78,538.93,538.95,6829.0,514.3843,514.3843,513.5743,513.5934,6829.0
2022-08-12 10:55:00,538.86,539.04,538.01,538.62,5889.0,513.5076,513.6791,512.6976,513.2789,5889.0
2022-08-12 11:00:00,538.63,539.45,538.63,539.37,4820.0,513.2884,514.0698,513.2884,513.9936,4820.0
2022-08-12 11:05:00,539.45,539.75,539.15,539.32,4864.0,514.0698,514.3557,513.784,513.946,4864.0
2022-08-12 11:10:00,539.35,539.42,538.61,538.62,7100.0,513.9745,514.0412,513.2694,513.2789,7100.0
2022-08-12 11:15:00,538.81,539.13,538.62,538.7,3458.0,513.4599,513.7649,513.2789,513.3551,3458.0
2022-08-12 11:20:00,538.75,539.52,538.75,539.52,4064.0,513.4028,514.1365,513.4028,514.1365,4064.0
2022-08-12 11:25:00,539.53,539.79,539.31,539.43,8167.0,514.1461,514.3938,513.9364,514.0508,8167.0
2022-08-12 11:30:00,539.56,540.26,539.48,540.26,4372.0,514.1747,514.8417,514.0984,514.8417,4372.0
2022-08-12 11:35:00,539.98,540.4,539.94,540.35,1814.0,514.5749,514.9751,514.5368,514.9275,1814.0
2022-08-12 11:40:00,540.18,540.63,539.87,540.63,4357.0,514.7655,515.1943,514.4701,515.1943,4357.0
2022-08-12 11:45:00,540.6,541.87,540.42,541.87,11120.0,515.1657,516.376,514.9942,516.376,11120.0
2022-08-12 11:50:00,541.84,542.39,541.84,542.39,5752.0,516.3474,516.8715,516.3474,516.8715,5752.0
2022-08-12 11:55:00,542.45,542.71,542.01,542.01,5913.0,516.9287,517.1765,516.5094,516.5094,5913.0
2022-08-12 12:00:00,542.4,542.68,542.01,542.36,4814.0,516.881,517.1479,516.5094,516.8429,4814.0
2022-08-12 12:05:00,542.45,542.57,541.94,542.55,5176.0,516.9287,517.043,516.4427,517.024,5176.0
2022-08-12 12:10:00,542.64,542.68,542.27,542.68,2581.0,517.1098,517.1479,516.7572,517.1479,2581.0
2022-08-12 12:15:00,542.53,542.84,542.11,542.11,5243.0,517.0049,517.3003,516.6047,516.6047,5243.0
2022-08-12 12:20:00,542.08,542.58,542.08,542.43,7061.0,516.5761,517.0526,516.5761,516.9096,7061.0
2022-08-12 12:25:00,542.54,542.81,542.43,542.48,2003.0,517.0145,517.2718,516.9096,516.9573,2003.0
2022-08-12 12:30:00,542.58,543.27,542.57,542.81,6790.0,517.0526,517.7101,517.043,517.2718,6790.0
2022-08-12 12:35:00,542.84,543.22,542.77,543.0,6011.0,517.3003,517.6625,517.2336,517.4528,6011.0
2022-08-12 12:40:00,543.0,543.12,542.63,543.12,6792.0,517.4528,517.5672,517.1002,517.5672,6792.0
2022-08-12 12:45:00,543.0,543.3,542.82,543.22,4589.0,517.4528,517.7387,517.2813,517.6625,4589.0
2022-08-12 12:50:00,543.29,543.38,543.0,543.0,3886.0,517.7292,517.8149,517.4528,517.4528,3886.0
2022-08-12 12:55:00,543.01,543.19,542.86,543.12,3489.0,517.4623,517.6339,517.3194,517.5672,3489.0
2022-08-12 13:00:00,543.22,543.25,542.6,542.6,3656.0,517.6625,517.6911,517.0716,517.0716,3656.0
2022-08-12 13:05:00,542.77,542.77,541.91,542.0,6418.0,517.2336,517.2336,516.4141,516.4999,6418.0
2022-08-12 13:10:00,541.82,541.9,541.34,541.42,3227.0,516.3283,516.4046,515.8709,515.9472,3227.0
2022-08-12 13:15:00,541.57,541.6,541.06,541.45,4301.0,516.0901,516.1187,515.6041,515.9757,4301.0
2022-08-12 13:20:00,541.47,541.54,541.19,541.42,5668.0,515.9948,516.0615,515.728,515.9472,5668.0
2022-08-12 13:25:00,541.29,541.36,541.16,541.33,2079.0,515.8233,515.89,515.6994,515.8614,2079.0
2022-08-12 13:30:00,541.4,541.44,540.76,541.22,7184.0,515.9281,515.9662,515.3182,515.7566,7184.0
2022-08-12 13:35:00,541.27,541.39,541.05,541.12,3645.0,515.8042,515.9186,515.5946,515.6613,3645.0
2022-08-12 13:40:00,541.06,541.12,540.8,540.96,5767.0,515.6041,515.6613,515.3563,515.5088,5767.0
2022-08-12 13:45:00,540.92,541.44,540.91,541.44,4945.0,515.4707,515.9662,515.4611,515.9662,4945.0
2022-08-12 13:50:00,541.29,541.64,541.29,541.46,6073.0,515.8233,516.1568,515.8233,515.9853,6073.0
2022-08-12 13:55:00,541.34,541.43,541.05,541.17,3140.0,515.8709,515.9567,515.5946,515.7089,3140.0
2022-08-12 14:00:00,541.27,541.37,541.06,541.11,5436.0,515.8042,515.8995,515.6041,515.6517,5436.0
2022-08-12 14:05:00,541.27,541.42,540.66,541.42,3491.0,515.8042,515.9472,515.2229,515.9472,3491.0
2022-08-12 14:10:00,541.54,541.67,541.22,541.59,3332.0,516.0615,516.1854,515.7566,516.1092,3332.0
2022-08-12 14:15:00,541.68,541.87,541.46,541.84,7991.0,516.1949,516.376,515.9853,516.3474,7991.0
2022-08-12 14:20:00,541.72,541.72,540.77,540.95,9148.0,516.233,516.233,515.3277,515.4993,9148.0
2022-08-12 14:25:00,540.83,542.03,540.83,541.84,5680.0,515.3849,516.5285,515.3849,516.3474,5680.0
2022-08-12 14:30:00,541.88,542.67,541.56,542.63,6265.0,516.3855,517.1383,516.0806,517.1002,6265.0
2022-08-12 14:35:00,542.57,542.57,542.19,542.52,3640.0,517.043,517.043,516.6809,516.9954,3640.0
2022-08-12 14:40:00,542.59,543.13,542.31,543.13,5826.0,517.0621,517.5767,516.7953,517.5767,5826.0
2022-08-12 14:45:00,543.0,543.0,542.14,542.2,7938.0,517.4528,517.4528,516.6333,516.6905,7938.0
2022-08-12 14:50:00,542.02,542.37,541.81,541.92,8685.0,516.5189,516.8525,516.3188,516.4236,8685.0
2022-08-12 14:55:00,541.91,542.24,541.54,541.62,5029.0,516.4141,516.7286,516.0615,516.1377,5029.0
2022-08-12 15:00:00,541.48,542.39,541.48,542.27,9749.0,516.0043,516.8715,516.0043,516.7572,9749.0
2022-08-12 15:05:00,542.24,542.74,542.19,542.2,8161.0,516.7286,517.205,516.6809,516.6905,8161.0
2022-08-12 15:10:00,542.16,542.64,542.03,542.08,12736.0,516.6523,517.1098,516.5285,516.5761,12736.0
2022-08-12 15:15:00,541.96,542.12,541.53,541.77,8085.0,516.4617,516.6142,516.052,516.2807,8085.0
2022-08-12 15:20:00,541.77,541.89,541.44,541.5,10931.0,516.2807,516.395,515.9662,516.0234,10931.0
2022-08-12 15:25:00,541.56,541.81,541.39,541.51,7817.0,516.0806,516.3188,515.9186,516.0329,7817.0
2022-08-12 15:30:00,541.47,541.47,541.0,541.05,9697.0,515.9948,515.9948,515.5469,515.5946,9697.0
2022-08-12 15:35:00,541.08,541.24,540.91,541.23,7664.0,515.6231,515.7756,515.4611,515.7661,7664.0
2022-08-12 15:40:00,541.29,542.63,541.29,542.63,10290.0,515.8233,517.1002,515.8233,517.1002,10290.0
2022-08-12 15:45:00,542.51,542.56,541.87,542.46,15347.0,516.9859,517.0335,516.376,516.9382,15347.0
2022-08-12 15:50:00,542.51,543.46,542.33,543.25,44111.0,516.9859,517.8912,516.8143,517.6911,44111.0
2022-08-12 15:55:00,543.32,544.4,542.98,543.38,147930.0,517.7578,518.7869,517.4338,517.8149,147930.0
2022-08-15 09:30:00,541.67,542.18,538.83,538.84,39901.0,516.1854,516.6714,513.479,513.4885,39901.0
2022-08-15 09:35:00,538.66,540.97,538.56,540.97,11305.0,513.317,515.5183,513.2217,515.5183,11305.0
2022-08-15 09:40:00,541.07,544.0,540.99,544.0,10323.0,515.6136,518.4058,515.5374,518.4058,10323.0
2022-08-15 09:45:00,544.2,547.21,544.19,546.21,30106.0,518.5964,521.4647,518.5868,520.5118,30106.0
2022-08-15 09:50:00,546.23,547.15,545.58,546.06,19540.0,520.5309,521.4076,519.9114,520.3688,19540.0
2022-08-15 09:55:00,545.86,546.25,543.64,544.87,14326.0,520.1783,520.5499,518.0627,519.2348,14326.0
2022-08-15 10:00:00,544.7,544.88,543.77,544.49,10214.0,519.0728,519.2444,518.1866,518.8727,10214.0
2022-08-15 10:05:00,544.38,544.7,543.84,544.56,10392.0,518.7679,519.0728,518.2533,518.9394,10392.0
2022-08-15 10:10:00,544.43,545.22,544.32,544.34,6700.0,518.8155,519.5684,518.7107,518.7298,6700.0
2022-08-15 10:15:00,544.34,544.99,544.1,544.13,5213.0,518.7298,519.3492,518.5011,518.5297,5213.0
2022-08-15 10:20:00,544.3,544.84,544.3,544.5,5670.0,518.6917,519.2062,518.6917,518.8822,5670.0
2022-08-15 10:25:00,544.56,544.98,544.19,544.98,6254.0,518.9394,519.3397,518.5868,519.3397,6254.0
2022-08-15 10:30:00,544.79,545.3,543.99,544.31,16268.0,519.1586,519.6446,518.3962,518.7012,16268.0
2022-08-15 10:35:00,544.13,544.69,542.99,543.64,11909.0,518.5297,519.0633,517.4433,518.0627,11909.0
2022-08-15 10:40:00,543.81,544.47,543.73,543.89,6027.0,518.2247,518.8537,518.1485,518.3009,6027.0
2022-08-15 10:45:00,543.52,544.55,543.25,544.27,4067.0,517.9484,518.9299,517.6911,518.6631,4067.0
2022-08-15 10:50:00,544.35,544.39,543.53,544.07,4485.0,518.7393,518.7774,517.9579,518.4725,4485.0
2022-08-15 10:55:00,543.95,544.26,543.41,543.43,6803.0,518.3581,518.6535,517.8435,517.8626,6803.0
2022-08-15 11:00:00,543.52,543.92,543.06,543.12,7120.0,517.9484,518.3295,517.51,517.5672,7120.0
2022-08-15 11:05:00,542.99,543.12,541.57,541.65,8283.0,517.4433,517.5672,516.0901,516.1663,8283.0
2022-08-15 11:10:00,541.83,542.4,541.31,542.4,9628.0,516.3379,516.881,515.8423,516.881,9628.0
2022-08-15 11:15:00,542.36,542.52,541.85,542.51,6195.0,516.8429,516.9954,516.3569,516.9859,6195.0
2022-08-15 11:20:00,542.36,543.19,542.35,542.72,5514.0,516.8429,517.6339,516.8334,517.186,5514.0
2022-08-15 11:25:00,542.61,542.93,542.41,542.81,3677.0,517.0812,517.3861,516.8906,517.2718,3677.0
2022-08-15 11:30:00,542.84,543.22,542.47,543.04,2976.0,517.3003,517.6625,516.9478,517.4909,2976.0
2022-08-15 11:35:00,543.03,543.08,542.21,542.51,3419.0,517.4814,517.5291,516.7,516.9859,3419.0
2022-08-15 11:40:00,542.61,543.62,542.31,543.3,8895.0,517.0812,518.0436,516.7953,517.7387,8895.0
2022-08-15 11:45:00,543.28,544.2,543.28,544.2,6125.0,517.7196,518.5964,517.7196,518.5964,6125.0
2022-08-15 11:50:00,544.49,545.0,543.97,544.94,6400.0,518.8727,519.3587,518.3772,519.3015,6400.0
2022-08-15 11:55:00,544.84,545.66,544.62,545.38,7743.0,519.2062,519.9877,518.9966,519.7208,7743.0
2022-08-15 12:00:00,545.06,545.12,544.25,544.57,4169.0,519.4159,519.4731,518.644,518.949,4169.0
2022-08-15 12:05:00,544.8,544.93,544.32,544.45,5818.0,519.1681,519.292,518.7107,518.8346,5818.0
2022-08-15 12:10:00,544.3,544.46,543.83,543.94,3220.0,518.6917,518.8441,518.2438,518.3486,3220.0
2022-08-15 12:15:00,543.92,544.87,543.92,544.83,5102.0,518.3295,519.2348,518.3295,519.1967,5102.0
2022-08-15 12:20:00,544.91,545.34,544.91,545.34,1985.0,519.273,519.6827,519.273,519.6827,1985.0
2022-08-15 12:25:00,545.23,545.67,545.23,545.63,4438.0,519.5779,519.9972,519.5779,519.9591,4438.0
2022-08-15 12:30:00,545.79,546.12,545.41,546.03,1995.0,520.1116,520.426,519.7494,520.3403,1995.0
2022-08-15 12:35:00,546.12,546.55,546.04,546.32,3347.0,520.426,520.8358,520.3498,520.6166,3347.0
2022-08-15 12:40:00,546.24,546.6,546.24,546.47,4733.0,520.5404,520.8834,520.5404,520.7596,4733.0
2022-08-15 12:45:00,546.66,547.05,546.44,546.88,3565.0,520.9406,521.3123,520.731,521.1503,3565.0
2022-08-15 12:50:00,546.9,547.14,546.76,546.76,5323.0,521.1693,521.398,521.0359,521.0359,5323.0
2022-08-15 12:55:00,546.67,546.77,546.46,546.46,1591.0,520.9501,521.0454,520.75,520.75,1591.0
2022-08-15 13:00:00,546.35,546.53,545.87,545.87,2932.0,520.6452,520.8167,520.1878,520.1878,2932.0
2022-08-15 13:05:00,545.97,546.3,545.97,546.26,1642.0,520.2831,520.5976,520.2831,520.5594,1642.0
2022-08-15 13:10:00,546.35,546.47,545.58,545.66,4404.0,520.6452,520.7596,519.9114,519.9877,4404.0
2022-08-15 13:15:00,545.77,545.99,545.73,545.73,2297.0,520.0925,520.3021,520.0544,520.0544,2297.0
2022-08-15 13:20:00,545.65,545.83,545.44,545.61,7918.0,519.9781,520.1497,519.778,519.94,7918.0
2022-08-15 13:25:00,545.61,546.24,545.61,545.86,4740.0,519.94,520.5404,519.94,520.1783,4740.0
2022-08-15 13:30:00,545.69,545.7,545.48,545.49,648.0,520.0163,520.0258,519.8161,519.8257,648.0
2022-08-15 13:35:00,545.43,545.62,545.19,545.4,3100.0,519.7685,519.9495,519.5398,519.7399,3100.0
2022-08-15 13:40:00,545.23,545.72,545.23,545.67,7559.0,519.5779,520.0448,519.5779,519.9972,7559.0
2022-08-15 13:45:00,545.73,546.1,545.67,545.97,2272.0,520.0544,520.407,519.9972,520.2831,2272.0
2022-08-15 13:50:00,546.0,546.0,545.69,545.8,3901.0,520.3117,520.3117,520.0163,520.1211,3901.0
2022-08-15 13:55:00,546.08,546.08,545.59,545.66,5312.0,520.3879,520.3879,519.921,519.9877,5312.0
2022-08-15 14:00:00,545.64,545.73,545.27,545.27,2599.0,519.9686,520.0544,519.616,519.616,2599.0
2022-08-15 14:05:00,545.43,545.54,545.2,545.43,5176.0,519.7685,519.8733,519.5493,519.7685,5176.0
2022-08-15 14:10:00,545.54,545.94,545.53,545.8,2238.0,519.8733,520.2545,519.8638,520.1211,2238.0
2022-08-15 14:15:00,545.9,546.22,545.85,546.13,3737.0,520.2164,520.5213,520.1687,520.4356,3737.0
2022-08-15 14:20:00,546.25,546.38,545.88,546.01,5262.0,520.5499,520.6738,520.1973,520.3212,5262.0
2022-08-15 14:25:00,545.95,546.11,545.76,546.0,4064.0,520.264,520.4165,520.083,520.3117,4064.0
2022-08-15 14:30:00,545.99,546.15,545.42,545.43,3639.0,520.3021,520.4546,519.759,519.7685,3639.0
2022-08-15 14:35:00,545.43,545.59,545.23,545.55,3506.0,519.7685,519.921,519.5779,519.8828,3506.0
2022-08-15 14:40:00,545.44,545.61,545.0,545.0,2755.0,519.778,519.94,519.3587,519.3587,2755.0
2022-08-15 14:45:00,544.96,546.02,544.77,545.93,16033.0,519.3206,520.3307,519.1395,520.245,16033.0
2022-08-15 14:50:00,546.18,546.43,545.9,546.0,12447.0,520.4832,520.7214,520.2164,520.3117,12447.0
2022-08-15 14:55:00,546.12,546.35,545.72,546.2,3818.0,520.426,520.6452,520.0448,520.5023,3818.0
2022-08-15 15:00:00,546.3,546.35,545.96,545.96,4426.0,520.5976,520.6452,520.2736,520.2736,4426.0
2022-08-15 15:05:00,545.83,545.96,545.19,545.27,4104.0,520.1497,520.2736,519.5398,519.616,4104.0
2022-08-15 15:10:00,545.23,545.31,544.82,544.82,5421.0,519.5779,519.6541,519.1872,519.1872,5421.0
2022-08-15 15:15:00,544.77,544.87,544.31,544.33,6811.0,519.1395,519.2348,518.7012,518.7202,6811.0
2022-08-15 15:20:00,544.26,544.84,544.25,544.8,5175.0,518.6535,519.2062,518.644,519.1681,5175.0
2022-08-15 15:25:00,544.79,545.21,544.79,545.0,7150.0,519.1586,519.5588,519.1586,519.3587,7150.0
2022-08-15 15:30:00,545.01,545.02,544.54,544.71,8905.0,519.3682,519.3778,518.9204,519.0824,8905.0
2022-08-15 15:35:00,544.74,545.19,544.42,544.84,6344.0,519.111,519.5398,518.806,519.2062,6344.0
2022-08-15 15:40:00,544.84,545.14,544.7,544.81,7530.0,519.2062,519.4921,519.0728,519.1777,7530.0
2022-08-15 15:45:00,544.95,545.42,544.81,545.39,7829.0,519.3111,519.759,519.1777,519.7304,7829.0
2022-08-15 15:50:00,545.5,545.81,544.65,544.8,14185.0,519.8352,520.1306,519.0252,519.1681,14185.0
2022-08-15 15:55:00,544.8,545.17,544.3,544.49,35044.0,519.1681,519.5207,518.6917,518.8727,35044.0
2022-08-16 09:30:00,545.21,546.47,542.88,543.64,43089.0,519.5588,520.7596,517.3385,518.0627,43089.0
2022-08-16 09:35:00,543.97,546.21,543.66,544.69,15257.0,518.3772,520.5118,518.0818,519.0633,15257.0
2022-08-16 09:40:00,544.99,546.37,544.42,545.9,12138.0,519.3492,520.6643,518.806,520.2164,12138.0
2022-08-16 09:45:00,545.55,545.85,544.64,545.23,13720.0,519.8828,520.1687,519.0157,519.5779,13720.0
2022-08-16 09:50:00,545.31,545.31,543.73,544.79,14488.0,519.6541,519.6541,518.1485,519.1586,14488.0
2022-08-16 09:55:00,544.97,546.03,544.62,544.62,8548.0,519.3301,520.3403,518.9966,518.9966,8548.0
2022-08-16 10:00:00,544.93,544.98,543.95,544.12,6739.0,519.292,519.3397,518.3581,518.5201,6739.0
2022-08-16 10:05:00,544.08,544.51,543.74,544.09,12574.0,518.482,518.8918,518.158,518.4915,12574.0
2022-08-16 10:10:00,544.13,545.21,543.74,544.55,10465.0,518.5297,519.5588,518.158,518.9299,10465.0
2022-08-16 10:15:00,544.4,544.96,544.21,544.26,4799.0,518.7869,519.3206,518.6059,518.6535,4799.0
2022-08-16 10:20:00,544.42,544.99,544.42,544.77,5346.0,518.806,519.3492,518.806,519.1395,5346.0
2022-08-16 10:25:00,544.77,545.04,544.0,544.53,6961.0,519.1395,519.3968,518.4058,518.9108,6961.0
2022-08-16 10:30:00,544.85,544.98,544.03,544.03,8458.0,519.2158,519.3397,518.4344,518.4344,8458.0
2022-08-16 10:35:00,544.03,544.5,543.95,544.27,9359.0,518.4344,518.8822,518.3581,518.6631,9359.0
2022-08-16 10:40:00,544.58,544.62,543.8,543.98,5043.0,518.9585,518.9966,518.2152,518.3867,5043.0
2022-08-16 10:45:00,544.02,544.12,543.19,543.19,11073.0,518.4248,518.5201,517.6339,517.6339,11073.0
2022-08-16 10:50:00,543.49,543.55,542.39,542.55,6175.0,517.9198,517.9769,516.8715,517.024,6175.0
2022-08-16 10:55:00,542.83,543.02,542.51,542.99,5675.0,517.2908,517.4719,516.9859,517.4433,5675.0
2022-08-16 11:00:00,542.73,543.48,542.58,543.48,6127.0,517.1955,517.9102,517.0526,517.9102,6127.0
2022-08-16 11:05:00,543.55,544.27,543.55,543.74,4937.0,517.9769,518.6631,517.9769,518.158,4937.0
2022-08-16 11:10:00,543.87,544.99,543.87,544.98,6713.0,518.2819,519.3492,518.2819,519.3397,6713.0
2022-08-16 11:15:00,545.06,545.06,544.25,544.41,25419.0,519.4159,519.4159,518.644,518.7965,25419.0
2022-08-16 11:20:00,544.64,545.28,544.64,545.15,5768.0,519.0157,519.6255,519.0157,519.5017,5768.0
2022-08-16 11:25:00,545.21,545.93,545.16,545.92,5834.0,519.5588,520.245,519.5112,520.2354,5834.0
2022-08-16 11:30:00,545.89,546.59,545.66,546.22,11612.0,520.2068,520.8739,519.9877,520.5213,11612.0
2022-08-16 11:35:00,546.25,547.44,546.25,546.55,22167.0,520.5499,521.6839,520.5499,520.8358,22167.0
2022-08-16 11:40:00,546.55,546.71,545.75,545.88,13388.0,520.8358,520.9883,520.0734,520.1973,13388.0
2022-08-16 11:45:00,545.77,545.88,545.15,545.47,5812.0,520.0925,520.1973,519.5017,519.8066,5812.0
2022-08-16 11:50:00,545.69,545.84,545.25,545.59,2387.0,520.0163,520.1592,519.597,519.921,2387.0
2022-08-16 11:55:00,545.45,545.51,545.03,545.03,4307.0,519.7875,519.8447,519.3873,519.3873,4307.0
2022-08-16 12:00:00,544.81,544.81,544.09,544.12,4344.0,519.1777,519.1777,518.4915,518.5201,4344.0
2022-08-16 12:05:00,544.23,544.39,544.0,544.05,3679.0,518.6249,518.7774,518.4058,518.4534,3679.0
2022-08-16 12:10:00,544.18,544.61,544.18,544.61,2336.0,518.5773,518.9871,518.5773,518.9871,2336.0
2022-08-16 12:15:00,544.66,544.97,544.66,544.95,4415.0,519.0347,519.3301,519.0347,519.3111,4415.0
2022-08-16 12:20:00,544.77,544.88,544.5,544.75,5764.0,519.1395,519.2444,518.8822,519.1205,5764.0
2022-08-16 12:25:00,544.88,545.43,544.55,545.41,3716.0,519.2444,519.7685,518.9299,519.7494,3716.0
2022-08-16 12:30:00,545.43,545.86,545.26,545.76,3478.0,519.7685,520.1783,519.6065,520.083,3478.0
2022-08-16 12:35:00,545.9,546.24,545.8,545.8,3061.0,520.2164,520.5404,520.1211,520.1211,3061.0
2022-08-16 12:40:00,545.8,545.8,545.44,545.49,12555.0,520.1211,520.1211,519.778,519.8257,12555.0
2022-08-16 12:45:00,545.61,545.88,545.45,545.58,5920.0,519.94,520.1973,519.7875,519.9114,5920.0
2022-08-16 12:50:00,545.58,546.03,545.51,545.51,3246.0,519.9114,520.3403,519.8447,519.8447,3246.0
2022-08-16 12:55:00,545.51,545.56,545.14,545.15,1703.0,519.8447,519.8924,519.4921,519.5017,1703.0
2022-08-16 13:00:00,545.28,545.28,544.41,544.83,5957.0,519.6255,519.6255,518.7965,519.1967,5957.0
2022-08-16 13:05:00,544.61,545.05,544.56,544.9,2816.0,518.9871,519.4064,518.9394,519.2634,2816.0
2022-08-16 13:10:00,544.8,545.06,544.24,544.87,8567.0,519.1681,519.4159,518.6345,519.2348,8567.0
2022-08-16 13:15:00,545.09,545.76,545.09,545.76,5090.0,519.4445,520.083,519.4445,520.083,5090.0
2022-08-16 13:20:00,545.71,545.83,545.36,545.5,3520.0,520.0353,520.1497,519.7018,519.8352,3520.0
2022-08-16 13:25:00,545.66,545.66,545.12,545.21,3516.0,519.9877,519.9877,519.4731,519.5588,3516.0
2022-08-16 13:30:00,545.18,545.28,545.07,545.1,2950.0,519.5303,519.6255,519.4254,519.454,2950.0
2022-08-16 13:35:00,545.26,545.86,545.09,545.79,5861.0,519.6065,520.1783,519.4445,520.1116,5861.0
2022-08-16 13:40:00,545.8,545.88,545.39,545.55,1800.0,520.1211,520.1973,519.7304,519.8828,1800.0
2022-08-16 13:45:00,545.64,546.36,545.57,546.36,8409.0,519.9686,520.6547,519.9019,520.6547,8409.0
2022-08-16 13:50:00,546.36,546.67,546.09,546.13,6826.0,520.6547,520.9501,520.3974,520.4356,6826.0
2022-08-16 13:55:00,546.32,546.32,545.87,545.98,2584.0,520.6166,520.6166,520.1878,520.2926,2584.0
2022-08-16 14:00:00,545.83,546.21,545.79,545.82,4747.0,520.1497,520.5118,520.1116,520.1401,4747.0
2022-08-16 14:05:00,545.86,546.29,545.86,546.2,4871.0,520.1783,520.588,520.1783,520.5023,4871.0
2022-08-16 14:10:00,546.42,546.67,546.32,546.38,7178.0,520.7119,520.9501,520.6166,520.6738,7178.0
2022-08-16 14:15:00,546.38,546.94,546.38,546.94,7402.0,520.6738,521.2074,520.6738,521.2074,7402.0
2022-08-16 14:20:00,546.9,546.98,546.24,546.41,4509.0,521.1693,521.2456,520.5404,520.7024,4509.0
2022-08-16 14:25:00,546.58,547.0,546.35,547.0,11786.0,520.8644,521.2646,520.6452,521.2646,11786.0
2022-08-16 14:30:00,547.01,547.08,546.34,546.67,6494.0,521.2742,521.3409,520.6357,520.9501,6494.0
2022-08-16 14:35:00,546.57,546.76,545.9,546.0,5139.0,520.8549,521.0359,520.2164,520.3117,5139.0
2022-08-16 14:40:00,545.99,545.99,545.31,545.95,5779.0,520.3021,520.3021,519.6541,520.264,5779.0
2022-08-16 14:45:00,546.01,546.01,544.87,545.08,11385.0,520.3212,520.3212,519.2348,519.435,11385.0
2022-08-16 14:50:00,545.07,545.45,544.7,545.37,4060.0,519.4254,519.7875,519.0728,519.7113,4060.0
2022-08-16 14:55:00,545.69,546.16,544.92,545.77,34124.0,520.0163,520.4641,519.2825,520.0925,34124.0
2022-08-16 15:00:00,545.74,545.82,545.05,545.19,9498.0,520.0639,520.1401,519.4064,519.5398,9498.0
2022-08-16 15:05:00,545.15,545.37,544.8,544.85,15959.0,519.5017,519.7113,519.1681,519.2158,15959.0
2022-08-16 15:10:00,544.83,545.75,544.69,545.75,8799.0,519.1967,520.0734,519.0633,520.0734,8799.0
2022-08-16 15:15:00,545.5,545.57,545.12,545.36,5937.0,519.8352,519.9019,519.4731,519.7018,5937.0
2022-08-16 15:20:00,545.34,545.64,545.22,545.41,9911.0,519.6827,519.9686,519.5684,519.7494,9911.0
2022-08-16 15:25:00,545.42,545.47,545.27,545.37,2280.0,519.759,519.8066,519.616,519.7113,2280.0
2022-08-16 15:30:00,545.33,546.07,545.27,546.07,3953.0,519.6732,520.3784,519.616,520.3784,3953.0
2022-08-16 15:35:00,546.15,546.63,546.02,546.41,6996.0,520.4546,520.912,520.3307,520.7024,6996.0
2022-08-16 15:40:00,546.42,546.77,545.9,546.34,20678.0,520.7119,521.0454,520.2164,520.6357,20678.0
2022-08-16 15:45:00,546.35,547.4,546.25,546.99,18314.0,520.6452,521.6458,520.5499,521.2551,18314.0
2022-08-16 15:50:00,546.87,546.87,545.44,545.81,17547.0,521.1407,521.1407,519.778,520.1306,17547.0
2022-08-16 15:55:00,545.96,546.65,545.4,546.12,65178.0,520.2736,520.9311,519.7399,520.426,65178.0
2022-08-17 09:30:00,545.24,545.24,543.0,544.07,57813.0,519.5874,519.5874,517.4528,518.4725,57813.0
2022-08-17 09:35:00,543.65,544.37,543.1,543.17,9190.0,518.0722,518.7584,517.5481,517.6148,9190.0
2022-08-17 09:40:00,543.02,544.82,542.5,544.61,7622.0,517.4719,519.1872,516.9763,518.9871,7622.0
2022-08-17 09:45:00,544.36,544.98,543.34,544.05,7695.0,518.7488,519.3397,517.7768,518.4534,7695.0
2022-08-17 09:50:00,544.46,544.54,544.01,544.01,5146.0,518.8441,518.9204,518.4153,518.4153,5146.0
2022-08-17 09:55:00,543.61,543.91,543.0,543.6,5165.0,518.0341,518.32,517.4528,518.0246,5165.0
2022-08-17 10:00:00,543.69,544.04,543.41,543.99,4083.0,518.1104,518.4439,517.8435,518.3962,4083.0
2022-08-17 10:05:00,544.01,544.01,543.04,543.16,3788.0,518.4153,518.4153,517.4909,517.6053,3788.0
2022-08-17 10:10:00,543.05,543.64,542.46,542.63,11194.0,517.5005,518.0627,516.9382,517.1002,11194.0
2022-08-17 10:15:00,542.59,543.11,541.76,542.31,25543.0,517.0621,517.5576,516.2712,516.7953,25543.0
2022-08-17 10:20:00,542.19,542.46,542.03,542.42,14345.0,516.6809,516.9382,516.5285,516.9001,14345.0
2022-08-17 10:25:00,542.23,542.84,541.97,542.57,4066.0,516.719,517.3003,516.4713,517.043,4066.0
2022-08-17 10:30:00,542.52,542.73,542.07,542.39,6559.0,516.9954,517.1955,516.5666,516.8715,6559.0
2022-08-17 10:35:00,542.49,542.95,542.34,542.95,3964.0,516.9668,517.4052,516.8239,517.4052,3964.0
2022-08-17 10:40:00,542.88,543.09,542.3,543.09,6201.0,517.3385,517.5386,516.7858,517.5386,6201.0
2022-08-17 10:45:00,543.14,543.14,541.95,542.38,7141.0,517.5862,517.5862,516.4522,516.862,7141.0
2022-08-17 10:50:00,542.44,542.54,541.67,542.13,13395.0,516.9192,517.0145,516.1854,516.6237,13395.0
2022-08-17 10:55:00,542.01,542.27,541.57,542.09,11631.0,516.5094,516.7572,516.0901,516.5856,11631.0
2022-08-17 11:00:00,542.38,542.7,542.11,542.67,3732.0,516.862,517.1669,516.6047,517.1383,3732.0
2022-08-17 11:05:00,542.97,543.36,542.77,543.15,6770.0,517.4242,517.7959,517.2336,517.5958,6770.0
2022-08-17 11:10:00,543.24,543.5,542.96,542.96,3121.0,517.6815,517.9293,517.4147,517.4147,3121.0
2022-08-17 11:15:00,542.88,543.81,542.82,543.81,6858.0,517.3385,518.2247,517.2813,518.2247,6858.0
2022-08-17 11:20:00,543.99,544.06,543.58,543.82,3620.0,518.3962,518.4629,518.0055,518.2342,3620.0
2022-08-17 11:25:00,543.79,544.18,543.57,544.09,7001.0,518.2056,518.5773,517.996,518.4915,7001.0
2022-08-17 11:30:00,544.12,544.49,544.01,544.49,5533.0,518.5201,518.8727,518.4153,518.8727,5533.0
2022-08-17 11:35:00,544.3,544.3,542.82,543.25,5961.0,518.6917,518.6917,517.2813,517.6911,5961.0
2022-08-17 11:40:00,543.26,543.26,541.89,541.89,5554.0,517.7006,517.7006,516.395,516.395,5554.0
2022-08-17 11:45:00,541.82,542.36,541.82,542.36,3481.0,516.3283,516.8429,516.3283,516.8429,3481.0
2022-08-17 11:50:00,542.43,543.27,542.43,543.04,8311.0,516.9096,517.7101,516.9096,517.4909,8311.0
2022-08-17 11:55:00,543.05,543.06,542.52,542.8,13787.0,517.5005,517.51,516.9954,517.2622,13787.0
2022-08-17 12:00:00,542.64,543.6,542.64,543.27,5713.0,517.1098,518.0246,517.1098,517.7101,5713.0
2022-08-17 12:05:00,543.41,543.61,543.21,543.48,5743.0,517.8435,518.0341,517.6529,517.9102,5743.0
2022-08-17 12:10:00,543.54,544.07,543.51,544.07,5314.0,517.9674,518.4725,517.9388,518.4725,5314.0
2022-08-17 12:15:00,544.13,544.8,543.93,544.71,7641.0,518.5297,519.1681,518.3391,519.0824,7641.0
2022-08-17 12:20:00,544.62,544.69,544.34,544.67,6120.0,518.9966,519.0633,518.7298,519.0442,6120.0
2022-08-17 12:25:00,544.75,545.04,544.51,545.04,4089.0,519.1205,519.3968,518.8918,519.3968,4089.0
2022-08-17 12:30:00,545.04,545.15,544.63,544.69,3581.0,519.3968,519.5017,519.0061,519.0633,3581.0
2022-08-17 12:35:00,544.78,545.1,544.62,544.92,5233.0,519.1491,519.454,518.9966,519.2825,5233.0
2022-08-17 12:40:00,544.86,545.19,544.67,544.92,3561.0,519.2253,519.5398,519.0442,519.2825,3561.0
2022-08-17 12:45:00,544.77,545.59,544.77,545.47,5566.0,519.1395,519.921,519.1395,519.8066,5566.0
2022-08-17 12:50:00,545.52,545.63,545.34,545.55,3342.0,519.8543,519.9591,519.6827,519.8828,3342.0
2022-08-17 12:55:00,545.56,545.76,545.55,545.66,1783.0,519.8924,520.083,519.8828,519.9877,1783.0
2022-08-17 13:00:00,545.5,545.5,544.91,545.24,3764.0,519.8352,519.8352,519.273,519.5874,3764.0
2022-08-17 13:05:00,545.28,545.6,545.28,545.52,2526.0,519.6255,519.9305,519.6255,519.8543,2526.0
2022-08-17 13:10:00,545.46,545.9,545.42,545.65,3214.0,519.7971,520.2164,519.759,519.9781,3214.0
2022-08-17 13:15:00,545.59,545.7,545.09,545.09,4418.0,519.921,520.0258,519.4445,519.4445,4418.0
2022-08-17 13:20:00,545.25,545.66,545.25,545.44,2633.0,519.597,519.9877,519.597,519.778,2633.0
2022-08-17 13:25:00,545.4,545.9,545.4,545.69,2160.0,519.7399,520.2164,519.7399,520.0163,2160.0
2022-08-17 13:30:00,545.61,545.83,545.46,545.69,3996.0,519.94,520.1497,519.7971,520.0163,3996.0
2022-08-17 13:35:00,545.88,545.92,545.52,545.92,2514.0,520.1973,520.2354,519.8543,520.2354,2514.0
2022-08-17 13:40:00,545.83,545.92,545.3,545.3,3592.0,520.1497,520.2354,519.6446,519.6446,3592.0
2022-08-17 13:45:00,545.33,545.85,545.27,545.85,2023.0,519.6732,520.1687,519.616,520.1687,2023.0
2022-08-17 13:50:00,545.88,545.91,545.46,545.46,2854.0,520.1973,520.2259,519.7971,519.7971,2854.0
2022-08-17 13:55:00,545.51,545.61,545.02,545.51,4556.0,519.8447,519.94,519.3778,519.8447,4556.0
2022-08-17 14:00:00,545.63,546.81,544.94,546.72,17546.0,519.9591,521.0836,519.3015,520.9978,17546.0
2022-08-17 14:05:00,546.7,546.7,545.9,546.47,6402.0,520.9787,520.9787,520.2164,520.7596,6402.0
2022-08-17 14:10:00,546.44,547.54,546.06,547.54,18773.0,520.731,521.7792,520.3688,521.7792,18773.0
2022-08-17 14:15:00,547.58,547.79,546.86,547.05,6185.0,521.8173,522.0175,521.1312,521.3123,6185.0
2022-08-17 14:20:00,546.98,547.01,546.14,546.53,5053.0,521.2456,521.2742,520.4451,520.8167,5053.0
2022-08-17 14:25:00,546.34,546.54,545.88,546.49,4480.0,520.6357,520.8263,520.1973,520.7786,4480.0
2022-08-17 14:30:00,546.62,546.94,546.49,546.87,14617.0,520.9025,521.2074,520.7786,521.1407,14617.0
2022-08-17 14:35:00,547.03,547.34,546.89,547.33,5935.0,521.2932,521.5886,521.1598,521.5791,5935.0
2022-08-17 14:40:00,547.29,547.29,546.47,546.66,5405.0,521.541,521.541,520.7596,520.9406,5405.0
2022-08-17 14:45:00,546.61,546.64,546.24,546.46,3657.0,520.893,520.9216,520.5404,520.75,3657.0
2022-08-17 14:50:00,546.44,547.1,546.36,547.1,12872.0,520.731,521.3599,520.6547,521.3599,12872.0
2022-08-17 14:55:00,546.88,546.99,546.23,546.23,3421.0,521.1503,521.2551,520.5309,520.5309,3421.0
2022-08-17 15:00:00,546.23,546.68,546.17,546.64,5488.0,520.5309,520.9597,520.4737,520.9216,5488.0
2022-08-17 15:05:00,546.79,546.87,545.91,545.91,6446.0,521.0645,521.1407,520.2259,520.2259,6446.0
2022-08-17 15:10:00,545.99,546.22,544.38,544.91,3604.0,520.3021,520.5213,518.7679,519.273,3604.0
2022-08-17 15:15:00,545.04,545.07,544.42,544.57,4201.0,519.3968,519.4254,518.806,518.949,4201.0
2022-08-17 15:20:00,544.17,544.91,544.16,544.89,4204.0,518.5678,519.273,518.5582,519.2539,4204.0
2022-08-17 15:25:00,544.81,545.37,544.67,545.14,5004.0,519.1777,519.7113,519.0442,519.4921,5004.0
2022-08-17 15:30:00,545.11,545.39,544.93,545.3,5799.0,519.4635,519.7304,519.292,519.6446,5799.0
2022-08-17 15:35:00,545.18,545.87,545.17,545.68,6920.0,519.5303,520.1878,519.5207,520.0067,6920.0
2022-08-17 15:40:00,545.77,546.33,545.77,546.14,7738.0,520.0925,520.6261,520.0925,520.4451,7738.0
2022-08-17 15:45:00,546.05,546.05,545.05,545.05,13274.0,520.3593,520.3593,519.4064,519.4064,13274.0
2022-08-17 15:50:00,545.25,545.44,544.43,545.29,11930.0,519.597,519.778,518.8155,519.6351,11930.0
2022-08-17 15:55:00,545.21,545.41,544.89,545.02,47099.0,519.5588,519.7494,519.2539,519.3778,47099.0
2022-08-18 09:30:00,545.01,547.79,544.99,547.71,38556.0,519.3682,522.0175,519.3492,521.9412,38556.0
2022-08-18 09:35:00,547.88,548.13,545.94,546.34,17020.0,522.1032,522.3415,520.2545,520.6357,17020.0
2022-08-18 09:40:00,546.12,546.38,544.65,545.44,11441.0,520.426,520.6738,519.0252,519.778,11441.0
2022-08-18 09:45:00,545.41,545.41,544.04,544.42,19672.0,519.7494,519.7494,518.4439,518.806,19672.0
2022-08-18 09:50:00,544.36,545.23,544.3,545.02,4905.0,518.7488,519.5779,518.6917,519.3778,4905.0
2022-08-18 09:55:00,545.09,545.56,544.64,545.13,9789.0,519.4445,519.8924,519.0157,519.4826,9789.0
2022-08-18 10:00:00,545.06,545.15,543.31,544.16,18225.0,519.4159,519.5017,517.7482,518.5582,18225.0
2022-08-18 10:05:00,544.55,544.7,542.6,543.29,8951.0,518.9299,519.0728,517.0716,517.7292,8951.0
2022-08-18 10:10:00,543.05,543.13,542.75,543.13,4254.0,517.5005,517.5767,517.2146,517.5767,4254.0
2022-08-18 10:15:00,543.07,543.88,543.01,543.55,5599.0,517.5195,518.2914,517.4623,517.9769,5599.0
2022-08-18 10:20:00,543.68,543.75,543.1,543.5,13269.0,518.1008,518.1675,517.5481,517.9293,13269.0
2022-08-18 10:25:00,543.53,544.13,543.0,543.24,5978.0,517.9579,518.5297,517.4528,517.6815,5978.0
2022-08-18 10:30:00,543.25,543.8,542.13,542.41,7301.0,517.6911,518.2152,516.6237,516.8906,7301.0
2022-08-18 10:35:00,542.25,542.59,541.82,542.12,18074.0,516.7381,517.0621,516.3283,516.6142,18074.0
2022-08-18 10:40:00,542.45,542.98,542.18,542.71,4183.0,516.9287,517.4338,516.6714,517.1765,4183.0
2022-08-18 10:45:00,542.87,543.06,542.67,542.67,15926.0,517.3289,517.51,517.1383,517.1383,15926.0
2022-08-18 10:50:00,542.8,542.8,542.28,542.6,2806.0,517.2622,517.2622,516.7667,517.0716,2806.0
2022-08-18 10:55:00,542.45,543.78,542.45,543.03,29959.0,516.9287,518.1961,516.9287,517.4814,29959.0
2022-08-18 11:00:00,542.93,544.0,542.93,543.69,4191.0,517.3861,518.4058,517.3861,518.1104,4191.0
2022-08-18 11:05:00,543.52,544.14,543.46,543.95,5230.0,517.9484,518.5392,517.8912,518.3581,5230.0
2022-08-18 11:10:00,543.9,544.6,543.85,544.6,7195.0,518.3105,518.9775,518.2628,518.9775,7195.0
2022-08-18 11:15:00,544.42,544.82,544.18,544.54,4787.0,518.806,519.1872,518.5773,518.9204,4787.0
2022-08-18 11:20:00,544.84,545.1,544.6,544.87,5636.0,519.2062,519.454,518.9775,519.2348,5636.0
2022-08-18 11:25:00,544.8,544.82,544.11,544.41,5848.0,519.1681,519.1872,518.5106,518.7965,5848.0
2022-08-18 11:30:00,544.19,544.42,543.94,544.14,1538.0,518.5868,518.806,518.3486,518.5392,1538.0
2022-08-18 11:35:00,544.08,544.75,544.08,544.24,2490.0,518.482,519.1205,518.482,518.6345,2490.0
2022-08-18 11:40:00,544.3,544.41,544.06,544.31,1430.0,518.6917,518.7965,518.4629,518.7012,1430.0
2022-08-18 11:45:00,544.58,544.87,544.04,544.09,4601.0,518.9585,519.2348,518.4439,518.4915,4601.0
2022-08-18 11:50:00,544.19,545.35,544.19,544.83,4170.0,518.5868,519.6923,518.5868,519.1967,4170.0
2022-08-18 11:55:00,544.96,544.96,544.4,544.74,3570.0,519.3206,519.3206,518.7869,519.111,3570.0
2022-08-18 12:00:00,544.69,544.99,544.57,544.87,8155.0,519.0633,519.3492,518.949,519.2348,8155.0
2022-08-18 12:05:00,544.86,545.15,544.72,545.15,3349.0,519.2253,519.5017,519.0919,519.5017,3349.0
2022-08-18 12:10:00,545.17,545.25,544.96,545.25,2251.0,519.5207,519.597,519.3206,519.597,2251.0
2022-08-18 12:15:00,545.25,545.36,544.96,545.02,4287.0,519.597,519.7018,519.3206,519.3778,4287.0
2022-08-18 12:20:00,545.02,545.02,544.15,544.15,2680.0,519.3778,519.3778,518.5487,518.5487,2680.0
2022-08-18 12:25:00,544.04,544.53,544.04,544.21,3950.0,518.4439,518.9108,518.4439,518.6059,3950.0
2022-08-18 12:30:00,544.21,544.21,543.7,544.01,2192.0,518.6059,518.6059,518.1199,518.4153,2192.0
2022-08-18 12:35:00,544.07,544.07,543.59,544.06,5953.0,518.4725,518.4725,518.0151,518.4629,5953.0
2022-08-18 12:40:00,544.08,544.17,543.54,543.56,2824.0,518.482,518.5678,517.9674,517.9865,2824.0
2022-08-18 12:45:00,543.51,543.77,543.39,543.56,2342.0,517.9388,518.1866,517.8245,517.9865,2342.0
2022-08-18 12:50:00,543.74,544.27,543.74,544.27,3654.0,518.158,518.6631,518.158,518.6631,3654.0
2022-08-18 12:55:00,544.21,544.29,543.71,543.76,4659.0,518.6059,518.6821,518.1294,518.1771,4659.0
2022-08-18 13:00:00,543.85,543.92,543.06,543.2,22814.0,518.2628,518.3295,517.51,517.6434,22814.0
2022-08-18 13:05:00,543.23,543.66,543.16,543.4,2943.0,517.672,518.0818,517.6053,517.834,2943.0
2022-08-18 13:10:00,543.47,543.58,542.62,542.7,6547.0,517.9007,518.0055,517.0907,517.1669,6547.0
2022-08-18 13:15:00,542.77,543.34,542.77,543.34,2588.0,517.2336,517.7768,517.2336,517.7768,2588.0
2022-08-18 13:20:00,543.5,543.58,542.59,542.83,4601.0,517.9293,518.0055,517.0621,517.2908,4601.0
2022-08-18 13:25:00,542.77,543.01,542.69,542.69,4790.0,517.2336,517.4623,517.1574,517.1574,4790.0
2022-08-18 13:30:00,542.87,543.39,542.83,543.35,7274.0,517.3289,517.8245,517.2908,517.7863,7274.0
2022-08-18 13:35:00,543.31,543.43,542.72,542.86,7162.0,517.7482,517.8626,517.186,517.3194,7162.0
2022-08-18 13:40:00,542.85,542.9,542.45,542.71,4648.0,517.3099,517.3575,516.9287,517.1765,4648.0
2022-08-18 13:45:00,542.81,543.47,542.77,543.34,11083.0,517.2718,517.9007,517.2336,517.7768,11083.0
2022-08-18 13:50:00,543.44,543.44,542.78,542.84,3888.0,517.8721,517.8721,517.2432,517.3003,3888.0
2022-08-18 13:55:00,542.65,542.8,541.89,542.28,9899.0,517.1193,517.2622,516.395,516.7667,9899.0
2022-08-18 14:00:00,542.31,542.7,542.02,542.62,3528.0,516.7953,517.1669,516.5189,517.0907,3528.0
2022-08-18 14:05:00,542.57,543.0,542.39,542.99,3637.0,517.043,517.4528,516.8715,517.4433,3637.0
2022-08-18 14:10:00,542.83,543.33,542.77,543.26,4917.0,517.2908,517.7673,517.2336,517.7006,4917.0
2022-08-18 14:15:00,543.21,543.34,542.75,543.34,5587.0,517.6529,517.7768,517.2146,517.7768,5587.0
2022-08-18 14:20:00,543.24,543.61,542.92,543.57,3428.0,517.6815,518.0341,517.3766,517.996,3428.0
2022-08-18 14:25:00,543.65,543.75,543.3,543.45,11228.0,518.0722,518.1675,517.7387,517.8816,11228.0
2022-08-18 14:30:00,543.4,544.06,543.39,543.92,4803.0,517.834,518.4629,517.8245,518.3295,4803.0
2022-08-18 14:35:00,543.59,544.01,543.59,543.79,3503.0,518.0151,518.4153,518.0151,518.2056,3503.0
2022-08-18 14:40:00,543.79,544.33,543.78,544.26,6115.0,518.2056,518.7202,518.1961,518.6535,6115.0
2022-08-18 14:45:00,543.94,544.25,543.82,544.23,2942.0,518.3486,518.644,518.2342,518.6249,2942.0
2022-08-18 14:50:00,544.19,544.54,544.09,544.32,3067.0,518.5868,518.9204,518.4915,518.7107,3067.0
2022-08-18 14:55:00,544.31,544.99,544.31,544.55,8268.0,518.7012,519.3492,518.7012,518.9299,8268.0
2022-08-18 15:00:00,544.53,544.73,544.35,544.73,2200.0,518.9108,519.1014,518.7393,519.1014,2200.0
2022-08-18 15:05:00,544.69,544.78,544.36,544.62,3419.0,519.0633,519.1491,518.7488,518.9966,3419.0
2022-08-18 15:10:00,544.71,545.2,544.71,545.17,4562.0,519.0824,519.5493,519.0824,519.5207,4562.0
2022-08-18 15:15:00,545.03,545.33,544.72,544.86,13938.0,519.3873,519.6732,519.0919,519.2253,13938.0
2022-08-18 15:20:00,544.83,545.02,544.33,544.76,10309.0,519.1967,519.3778,518.7202,519.13,10309.0
2022-08-18 15:25:00,544.77,545.11,544.77,544.97,4299.0,519.1395,519.4635,519.1395,519.3301,4299.0
2022-08-18 15:30:00,544.91,545.31,544.66,545.2,4260.0,519.273,519.6541,519.0347,519.5493,4260.0
2022-08-18 15:35:00,545.1,545.9,545.1,545.87,4434.0,519.454,520.2164,519.454,520.1878,4434.0
2022-08-18 15:40:00,545.89,546.03,545.5,545.77,8906.0,520.2068,520.3403,519.8352,520.0925,8906.0
2022-08-18 15:45:00,545.61,545.69,545.19,545.58,11244.0,519.94,520.0163,519.5398,519.9114,11244.0
2022-08-18 15:50:00,545.49,545.54,544.69,544.95,22769.0,519.8257,519.8733,519.0633,519.3111,22769.0
2022-08-18 15:55:00,544.99,545.55,544.41,545.42,48902.0,519.3492,519.8828,518.7965,519.759,48902.0
2022-08-19 09:30:00,545.5,546.95,544.81,545.87,151678.0,519.8352,521.217,519.1777,520.1878,151678.0
2022-08-19 09:35:00,545.78,546.63,545.34,546.6,12841.0,520.102,520.912,519.6827,520.8834,12841.0
2022-08-19 09:40:00,546.59,547.5,546.19,546.99,6867.0,520.8739,521.7411,520.4927,521.2551,6867.0
2022-08-19 09:45:00,547.2,549.5,547.05,548.97,36587.0,521.4552,523.647,521.3123,523.1419,36587.0
2022-08-19 09:50:00,548.75,548.96,547.32,547.64,15719.0,522.9323,523.1324,521.5696,521.8745,15719.0
2022-08-19 09:55:00,547.54,547.79,546.64,547.64,13030.0,521.7792,522.0175,520.9216,521.8745,13030.0
2022-08-19 10:00:00,547.57,548.2,547.24,547.81,9783.0,521.8078,522.4082,521.4933,522.0365,9783.0
2022-08-19 10:05:00,547.71,548.21,546.94,546.94,6971.0,521.9412,522.4177,521.2074,521.2074,6971.0
2022-08-19 10:10:00,547.0,547.71,547.0,547.31,5854.0,521.2646,521.9412,521.2646,521.56,5854.0
2022-08-19 10:15:00,547.34,547.56,546.61,547.31,5872.0,521.5886,521.7983,520.893,521.56,5872.0
2022-08-19 10:20:00,547.76,548.44,547.39,548.44,8080.0,521.9889,522.6369,521.6363,522.6369,8080.0
2022-08-19 10:25:00,548.65,548.83,547.97,548.6,10385.0,522.837,523.0085,522.189,522.7893,10385.0
2022-08-19 10:30:00,548.66,549.2,548.36,548.8,17928.0,522.8465,523.3611,522.5606,522.9799,17928.0
2022-08-19 10:35:00,548.82,549.96,548.66,549.55,38865.0,522.999,524.0854,522.8465,523.6947,38865.0
2022-08-19 10:40:00,549.64,550.0,549.34,549.96,41739.0,523.7804,524.1235,523.4945,524.0854,41739.0
2022-08-19 10:45:00,549.96,551.1,549.96,550.85,69459.0,524.0854,525.1717,524.0854,524.9335,69459.0
2022-08-19 10:50:00,550.79,551.16,550.4,550.77,8153.0,524.8763,525.2289,524.5047,524.8573,8153.0
2022-08-19 10:55:00,550.91,551.15,549.6,550.41,9094.0,524.9907,525.2194,523.7423,524.5142,9094.0
2022-08-19 11:00:00,550.64,550.77,549.9,549.95,6476.0,524.7334,524.8573,524.0282,524.0758,6476.0
2022-08-19 11:05:00,550.11,550.56,549.86,550.15,16075.0,524.2283,524.6571,523.9901,524.2664,16075.0
2022-08-19 11:10:00,550.07,550.67,550.06,550.63,5275.0,524.1902,524.762,524.1807,524.7238,5275.0
2022-08-19 11:15:00,550.67,550.67,549.16,549.64,18385.0,524.762,524.762,523.323,523.7804,18385.0
2022-08-19 11:20:00,549.9,550.05,549.44,549.59,4830.0,524.0282,524.1711,523.5898,523.7328,4830.0
2022-08-19 11:25:00,549.86,550.27,549.25,550.05,8476.0,523.9901,524.3808,523.4088,524.1711,8476.0
2022-08-19 11:30:00,550.0,550.57,549.99,549.99,5682.0,524.1235,524.6667,524.1139,524.1139,5682.0
2022-08-19 11:35:00,550.0,550.43,549.31,549.53,13272.0,524.1235,524.5332,523.4659,523.6756,13272.0
2022-08-19 11:40:00,549.71,550.66,549.42,550.66,14131.0,523.8471,524.7524,523.5708,524.7524,14131.0
2022-08-19 11:45:00,550.69,550.69,550.07,550.09,5852.0,524.781,524.781,524.1902,524.2092,5852.0
2022-08-19 11:50:00,550.41,550.86,550.21,550.5,9552.0,524.5142,524.943,524.3236,524.6,9552.0
2022-08-19 11:55:00,550.5,550.53,549.7,549.74,20669.0,524.6,524.6285,523.8376,523.8757,20669.0
2022-08-19 12:00:00,549.95,549.95,549.3,549.63,4124.0,524.0758,524.0758,523.4564,523.7709,4124.0
2022-08-19 12:05:00,549.79,550.04,549.71,550.01,1945.0,523.9234,524.1616,523.8471,524.133,1945.0
2022-08-19 12:10:00,550.03,550.55,549.83,550.49,10974.0,524.1521,524.6476,523.9615,524.5904,10974.0
2022-08-19 12:15:00,550.43,551.19,550.41,551.12,11866.0,524.5332,525.2575,524.5142,525.1908,11866.0
2022-08-19 12:20:00,551.19,551.3,550.89,551.26,9009.0,525.2575,525.3623,524.9716,525.3242,9009.0
2022-08-19 12:25:00,551.26,551.51,550.98,551.13,8881.0,525.3242,525.5624,525.0574,525.2003,8881.0
2022-08-19 12:30:00,551.2,551.32,550.81,551.14,6846.0,525.267,525.3814,524.8954,525.2098,6846.0
2022-08-19 12:35:00,551.18,551.47,550.74,551.16,8574.0,525.248,525.5243,524.8287,525.2289,8574.0
2022-08-19 12:40:00,551.37,551.72,551.07,551.65,10730.0,525.429,525.7626,525.1431,525.6958,10730.0
2022-08-19 12:45:00,551.65,551.86,551.2,551.37,6719.0,525.6958,525.896,525.267,525.429,6719.0
2022-08-19 12:50:00,551.37,552.12,551.34,551.95,4511.0,525.429,526.1437,525.4004,525.9817,4511.0
2022-08-19 12:55:00,551.99,552.09,551.53,551.53,7333.0,526.0199,526.1151,525.5815,525.5815,7333.0
2022-08-19 13:00:00,551.58,552.08,551.46,551.91,7498.0,525.6291,526.1056,525.5148,525.9436,7498.0
2022-08-19 13:05:00,551.93,552.3,551.56,552.3,3566.0,525.9627,526.3153,525.6101,526.3153,3566.0
2022-08-19 13:10:00,552.28,553.11,552.28,552.47,20595.0,526.2962,527.0872,526.2962,526.4773,20595.0
2022-08-19 13:15:00,552.46,552.59,551.62,551.71,7761.0,526.4677,526.5916,525.6673,525.753,7761.0
2022-08-19 13:20:00,551.85,552.29,551.85,552.11,3355.0,525.8864,526.3057,525.8864,526.1342,3355.0
2022-08-19 13:25:00,552.18,552.29,551.99,552.19,3825.0,526.2009,526.3057,526.0199,526.2104,3825.0
2022-08-19 13:30:00,552.2,552.2,550.82,551.42,7423.0,526.22,526.22,524.9049,525.4767,7423.0
2022-08-19 13:35:00,551.26,551.26,550.71,550.75,8207.0,525.3242,525.3242,524.8001,524.8382,8207.0
2022-08-19 13:40:00,550.65,551.13,550.6,550.68,6384.0,524.7429,525.2003,524.6952,524.7715,6384.0
2022-08-19 13:45:00,550.66,551.05,550.66,550.91,2365.0,524.7524,525.1241,524.7524,524.9907,2365.0
2022-08-19 13:50:00,550.89,551.47,550.0,551.3,13782.0,524.9716,525.5243,524.1235,525.3623,13782.0
2022-08-19 13:55:00,551.42,551.44,551.02,551.27,3412.0,525.4767,525.4957,525.0955,525.3337,3412.0
2022-08-19 14:00:00,551.27,551.42,551.0,551.18,5672.0,525.3337,525.4767,525.0764,525.248,5672.0
2022-08-19 14:05:00,551.18,551.3,550.49,550.49,9828.0,525.248,525.3623,524.5904,524.5904,9828.0
2022-08-19 14:10:00,550.42,550.56,549.98,549.99,4474.0,524.5237,524.6571,524.1044,524.1139,4474.0
2022-08-19 14:15:00,549.99,550.14,549.7,549.98,6106.0,524.1139,524.2569,523.8376,524.1044,6106.0
2022-08-19 14:20:00,549.97,550.17,549.58,549.89,4526.0,524.0949,524.2855,523.7232,524.0187,4526.0
2022-08-19 14:25:00,549.68,550.01,549.68,550.0,3946.0,523.8185,524.133,523.8185,524.1235,3946.0
2022-08-19 14:30:00,549.68,549.95,549.25,549.61,7533.0,523.8185,524.0758,523.4088,523.7518,7533.0
2022-08-19 14:35:00,549.36,549.36,548.99,549.07,5126.0,523.5136,523.5136,523.161,523.2372,5126.0
2022-08-19 14:40:00,549.07,549.11,548.73,548.83,8719.0,523.2372,523.2754,522.9132,523.0085,8719.0
2022-08-19 14:45:00,548.85,548.99,548.53,548.95,6985.0,523.0276,523.161,522.7226,523.1229,6985.0
2022-08-19 14:50:00,548.8,548.96,548.0,548.14,8489.0,522.9799,523.1324,522.2176,522.351,8489.0
2022-08-19 14:55:00,548.28,548.4,547.85,548.07,9724.0,522.4844,522.5988,522.0746,522.2843,9724.0
2022-08-19 15:00:00,548.03,548.3,547.71,547.71,10119.0,522.2462,522.5035,521.9412,521.9412,10119.0
2022-08-19 15:05:00,547.78,548.06,547.18,547.53,12978.0,522.0079,522.2748,521.4362,521.7697,12978.0
2022-08-19 15:10:00,547.71,548.74,547.71,548.72,11326.0,521.9412,522.9228,521.9412,522.9037,11326.0
2022-08-19 15:15:00,548.69,549.0,548.45,548.47,4150.0,522.8751,523.1705,522.6464,522.6655,4150.0
2022-08-19 15:20:00,548.49,548.63,548.18,548.18,4860.0,522.6845,522.8179,522.3891,522.3891,4860.0
2022-08-19 15:25:00,548.27,548.39,547.95,548.28,8180.0,522.4749,522.5892,522.1699,522.4844,8180.0
2022-08-19 15:30:00,548.32,548.36,547.61,547.71,10309.0,522.5225,522.5606,521.8459,521.9412,10309.0
2022-08-19 15:35:00,547.71,547.85,547.4,547.72,10948.0,521.9412,522.0746,521.6458,521.9507,10948.0
2022-08-19 15:40:00,547.76,548.15,547.76,548.15,7103.0,521.9889,522.3605,521.9889,522.3605,7103.0
2022-08-19 15:45:00,548.12,548.59,547.88,548.38,13095.0,522.3319,522.7798,522.1032,522.5797,13095.0
2022-08-19 15:50:00,548.49,549.05,548.09,548.67,16283.0,522.6845,523.2182,522.3033,522.8561,16283.0
2022-08-19 15:55:00,548.56,548.73,547.95,548.32,59111.0,522.7512,522.9132,522.1699,522.5225,59111.0
2022-08-22 09:30:00,541.39,546.82,541.35,545.98,69723.0,515.9186,521.0931,515.8804,520.2926,69723.0
2022-08-22 09:35:00,545.63,547.8,545.19,547.18,29340.0,519.9591,522.027,519.5398,521.4362,29340.0
2022-08-22 09:40:00,547.1,547.7,546.26,547.47,21793.0,521.3599,521.9317,520.5594,521.7125,21793.0
2022-08-22 09:45:00,547.22,548.25,546.76,547.62,21318.0,521.4743,522.4558,521.0359,521.8555,21318.0
2022-08-22 09:50:00,547.44,549.0,547.44,548.88,19770.0,521.6839,523.1705,521.6839,523.0562,19770.0
2022-08-22 09:55:00,548.89,549.52,548.11,549.35,13976.0,523.0657,523.6661,522.3224,523.5041,13976.0
2022-08-22 10:00:00,549.24,549.25,547.91,548.47,14218.0,523.3992,523.4088,522.1318,522.6655,14218.0
2022-08-22 10:05:00,548.67,549.23,548.42,548.43,12114.0,522.8561,523.3897,522.6178,522.6273,12114.0
2022-08-22 10:10:00,548.52,549.03,548.05,548.14,16388.0,522.7131,523.1991,522.2652,522.351,16388.0
2022-08-22 10:15:00,548.0,549.19,547.99,548.64,15840.0,522.2176,523.3516,522.208,522.8275,15840.0
2022-08-22 10:20:00,548.51,549.13,548.49,548.74,5882.0,522.7036,523.2944,522.6845,522.9228,5882.0
2022-08-22 10:25:00,548.66,548.7,547.8,547.95,10498.0,522.8465,522.8846,522.027,522.1699,10498.0
2022-08-22 10:30:00,548.02,548.58,546.86,546.98,10597.0,522.2366,522.7703,521.1312,521.2456,10597.0
2022-08-22 10:35:00,547.08,547.39,546.63,546.66,11525.0,521.3409,521.6363,520.912,520.9406,11525.0
2022-08-22 10:40:00,546.67,546.97,546.39,546.71,4319.0,520.9501,521.236,520.6833,520.9883,4319.0
2022-08-22 10:45:00,546.71,547.01,546.3,546.33,6288.0,520.9883,521.2742,520.5976,520.6261,6288.0
2022-08-22 10:50:00,546.13,546.13,545.5,546.1,15882.0,520.4356,520.4356,519.8352,520.407,15882.0
2022-08-22 10:55:00,546.19,546.51,545.97,546.39,4356.0,520.4927,520.7977,520.2831,520.6833,4356.0
2022-08-22 11:00:00,546.42,546.99,546.33,546.33,6355.0,520.7119,521.2551,520.6261,520.6261,6355.0
2022-08-22 11:05:00,546.71,547.07,546.4,546.62,10734.0,520.9883,521.3313,520.6929,520.9025,10734.0
2022-08-22 11:10:00,546.43,547.17,546.43,547.13,7884.0,520.7214,521.4266,520.7214,521.3885,7884.0
2022-08-22 11:15:00,546.93,547.33,546.88,547.25,6170.0,521.1979,521.5791,521.1503,521.5029,6170.0
2022-08-22 11:20:00,547.31,547.97,547.31,547.79,5785.0,521.56,522.189,521.56,522.0175,5785.0
2022-08-22 11:25:00,547.78,547.91,547.29,547.59,4338.0,522.0079,522.1318,521.541,521.8269,4338.0
2022-08-22 11:30:00,547.56,547.93,547.05,547.73,2319.0,521.7983,522.1509,521.3123,521.9603,2319.0
2022-08-22 11:35:00,547.78,548.06,547.77,547.89,2328.0,522.0079,522.2748,521.9984,522.1128,2328.0
2022-08-22 11:40:00,548.0,548.26,547.34,547.34,3257.0,522.2176,522.4653,521.5886,521.5886,3257.0
2022-08-22 11:45:00,547.45,547.5,547.05,547.25,2382.0,521.6935,521.7411,521.3123,521.5029,2382.0
2022-08-22 11:50:00,547.32,547.58,547.28,547.47,3525.0,521.5696,521.8173,521.5314,521.7125,3525.0
2022-08-22 11:55:00,547.33,547.54,547.04,547.11,3564.0,521.5791,521.7792,521.3027,521.3694,3564.0
2022-08-22 12:00:00,546.82,547.14,546.73,546.83,2153.0,521.0931,521.398,521.0073,521.1026,2153.0
2022-08-22 12:05:00,546.7,546.7,546.1,546.22,5946.0,520.9787,520.9787,520.407,520.5213,5946.0
2022-08-22 12:10:00,546.15,546.23,545.73,545.77,2945.0,520.4546,520.5309,520.0544,520.0925,2945.0
2022-08-22 12:15:00,545.9,545.91,545.55,545.8,2695.0,520.2164,520.2259,519.8828,520.1211,2695.0
2022-08-22 12:20:00,545.77,546.29,545.77,546.19,3367.0,520.0925,520.588,520.0925,520.4927,3367.0
2022-08-22 12:25:00,546.18,546.24,545.6,545.66,2806.0,520.4832,520.5404,519.9305,519.9877,2806.0
2022-08-22 12:30:00,545.67,546.03,545.67,545.94,3917.0,519.9972,520.3403,519.9972,520.2545,3917.0
2022-08-22 12:35:00,545.97,546.2,545.86,545.92,4068.0,520.2831,520.5023,520.1783,520.2354,4068.0
2022-08-22 12:40:00,545.87,545.87,545.4,545.5,3187.0,520.1878,520.1878,519.7399,519.8352,3187.0
2022-08-22 12:45:00,545.39,545.5,545.09,545.45,2654.0,519.7304,519.8352,519.4445,519.7875,2654.0
2022-08-22 12:50:00,545.51,545.51,545.19,545.37,1995.0,519.8447,519.8447,519.5398,519.7113,1995.0
2022-08-22 12:55:00,545.49,545.64,545.12,545.28,3011.0,519.8257,519.9686,519.4731,519.6255,3011.0
2022-08-22 13:00:00,545.41,545.66,545.17,545.35,6005.0,519.7494,519.9877,519.5207,519.6923,6005.0
2022-08-22 13:05:00,545.43,545.48,545.18,545.31,4512.0,519.7685,519.8161,519.5303,519.6541,4512.0
2022-08-22 13:10:00,545.46,545.46,544.78,544.99,6183.0,519.7971,519.7971,519.1491,519.3492,6183.0
2022-08-22 13:15:00,545.15,545.26,544.93,544.96,3145.0,519.5017,519.6065,519.292,519.3206,3145.0
2022-08-22 13:20:00,545.11,545.14,544.52,544.69,3452.0,519.4635,519.4921,518.9013,519.0633,3452.0
2022-08-22 13:25:00,544.59,544.59,544.32,544.4,3448.0,518.968,518.968,518.7107,518.7869,3448.0
2022-08-22 13:30:00,544.41,544.51,543.74,543.74,3866.0,518.7965,518.8918,518.158,518.158,3866.0
2022-08-22 13:35:00,543.66,543.88,543.39,543.47,6713.0,518.0818,518.2914,517.8245,517.9007,6713.0
2022-08-22 13:40:00,543.44,543.54,543.21,543.21,3414.0,517.8721,517.9674,517.6529,517.6529,3414.0
2022-08-22 13:45:00,543.38,543.4,542.9,543.1,9182.0,517.8149,517.834,517.3575,517.5481,9182.0
2022-08-22 13:50:00,543.11,543.17,542.41,542.77,14450.0,517.5576,517.6148,516.8906,517.2336,14450.0
2022-08-22 13:55:00,542.66,542.7,542.16,542.21,6896.0,517.1288,517.1669,516.6523,516.7,6896.0
2022-08-22 14:00:00,542.42,542.82,542.06,542.8,5079.0,516.9001,517.2813,516.557,517.2622,5079.0
2022-08-22 14:05:00,542.77,542.94,542.6,542.73,4626.0,517.2336,517.3956,517.0716,517.1955,4626.0
2022-08-22 14:10:00,542.64,542.79,542.26,542.51,19109.0,517.1098,517.2527,516.7476,516.9859,19109.0
2022-08-22 14:15:00,542.51,542.78,542.17,542.7,4653.0,516.9859,517.2432,516.6619,517.1669,4653.0
2022-08-22 14:20:00,542.71,543.04,542.43,542.48,4177.0,517.1765,517.4909,516.9096,516.9573,4177.0
2022-08-22 14:25:00,542.32,542.52,542.22,542.28,3277.0,516.8048,516.9954,516.7095,516.7667,3277.0
2022-08-22 14:30:00,542.06,542.42,542.06,542.29,1882.0,516.557,516.9001,516.557,516.7762,1882.0
2022-08-22 14:35:00,542.29,542.31,541.68,541.98,17290.0,516.7762,516.7953,516.1949,516.4808,17290.0
2022-08-22 14:40:00,542.0,542.05,541.54,541.54,5818.0,516.4999,516.5475,516.0615,516.0615,5818.0
2022-08-22 14:45:00,541.65,541.93,541.5,541.8,3912.0,516.1663,516.4332,516.0234,516.3093,3912.0
2022-08-22 14:50:00,541.82,542.0,541.69,541.89,3372.0,516.3283,516.4999,516.2044,516.395,3372.0
2022-08-22 14:55:00,541.86,542.43,541.77,542.43,7197.0,516.3665,516.9096,516.2807,516.9096,7197.0
2022-08-22 15:00:00,542.38,543.28,542.38,543.07,20120.0,516.862,517.7196,516.862,517.5195,20120.0
2022-08-22 15:05:00,542.97,543.68,542.93,543.53,8817.0,517.4242,518.1008,517.3861,517.9579,8817.0
2022-08-22 15:10:00,543.56,544.24,543.56,544.24,4450.0,517.9865,518.6345,517.9865,518.6345,4450.0
2022-08-22 15:15:00,544.26,544.42,543.73,544.34,7972.0,518.6535,518.806,518.1485,518.7298,7972.0
2022-08-22 15:20:00,544.35,544.5,544.1,544.44,6796.0,518.7393,518.8822,518.5011,518.8251,6796.0
2022-08-22 15:25:00,544.55,544.82,544.13,544.21,7583.0,518.9299,519.1872,518.5297,518.6059,7583.0
2022-08-22 15:30:00,544.13,544.39,543.63,543.72,10517.0,518.5297,518.7774,518.0532,518.1389,10517.0
2022-08-22 15:35:00,543.7,544.36,543.65,544.05,8109.0,518.1199,518.7488,518.0722,518.4534,8109.0
2022-08-22 15:40:00,544.05,544.05,543.41,543.45,11174.0,518.4534,518.4534,517.8435,517.8816,11174.0
2022-08-22 15:45:00,543.44,544.26,543.43,544.21,11777.0,517.8721,518.6535,517.8626,518.6059,11777.0
2022-08-22 15:50:00,544.24,545.31,544.07,544.43,24459.0,518.6345,519.6541,518.4725,518.8155,24459.0
2022-08-22 15:55:00,544.32,545.13,544.22,544.61,71360.0,518.7107,519.4826,518.6154,518.9871,71360.0
2022-08-23 09:30:00,543.29,543.29,539.77,539.78,61161.0,517.7292,517.7292,514.3748,514.3843,61161.0
2022-08-23 09:35:00,539.57,541.99,539.38,540.52,40568.0,514.1842,516.4903,514.0031,515.0895,40568.0
2022-08-23 09:40:00,540.35,541.12,539.29,539.8,10387.0,514.9275,515.6613,513.9174,514.4034,10387.0
2022-08-23 09:45:00,539.95,540.54,537.38,538.73,12084.0,514.5463,515.1086,512.0972,513.3837,12084.0
2022-08-23 09:50:00,538.73,538.96,536.98,537.62,14384.0,513.3837,513.6029,511.716,512.3259,14384.0
2022-08-23 09:55:00,537.8,538.89,537.79,538.22,6536.0,512.4975,513.5362,512.4879,512.8977,6536.0
2022-08-23 10:00:00,538.28,538.4,537.23,537.82,8240.0,512.9549,513.0692,511.9543,512.5165,8240.0
2022-08-23 10:05:00,537.82,539.12,537.73,538.91,14889.0,512.5165,513.7554,512.4308,513.5552,14889.0
2022-08-23 10:10:00,539.15,539.59,538.73,538.82,9647.0,513.784,514.2033,513.3837,513.4695,9647.0
2022-08-23 10:15:00,538.81,539.38,538.08,538.08,6972.0,513.4599,514.0031,512.7643,512.7643,6972.0
2022-08-23 10:20:00,538.04,538.84,537.85,538.83,6855.0,512.7262,513.4885,512.5451,513.479,6855.0
2022-08-23 10:25:00,538.68,538.8,537.7,537.7,12704.0,513.3361,513.4504,512.4022,512.4022,12704.0
2022-08-23 10:30:00,537.86,538.49,537.78,538.22,10849.0,512.5546,513.155,512.4784,512.8977,10849.0
2022-08-23 10:35:00,538.4,538.57,537.32,537.32,10257.0,513.0692,513.2312,512.0401,512.0401,10257.0
2022-08-23 10:40:00,537.32,537.51,536.47,536.74,8137.0,512.0401,512.2211,511.23,511.4873,8137.0
2022-08-23 10:45:00,536.83,536.99,536.31,536.99,6833.0,511.5731,511.7256,511.0776,511.7256,6833.0
2022-08-23 10:50:00,536.9,536.96,535.78,535.93,12196.0,511.6398,511.697,510.5725,510.7154,12196.0
2022-08-23 10:55:00,535.85,535.88,535.31,535.85,10872.0,510.6392,510.6678,510.1246,510.6392,10872.0
2022-08-23 11:00:00,536.09,536.28,534.88,535.22,12960.0,510.8679,511.049,509.7148,510.0389,12960.0
2022-08-23 11:05:00,535.28,535.4,534.45,534.77,12413.0,510.096,510.2104,509.3051,509.61,12413.0
2022-08-23 11:10:00,534.96,535.25,534.66,535.25,7862.0,509.7911,510.0674,509.5052,510.0674,7862.0
2022-08-23 11:15:00,535.28,536.61,535.28,536.37,12406.0,510.096,511.3635,510.096,511.1347,12406.0
2022-08-23 11:20:00,536.27,536.58,535.38,535.55,13875.0,511.0395,511.3349,510.1913,510.3533,13875.0
2022-08-23 11:25:00,535.59,535.84,535.33,535.5,11482.0,510.3914,510.6297,510.1437,510.3057,11482.0
2022-08-23 11:30:00,535.46,536.04,535.43,536.01,5389.0,510.2676,510.8203,510.239,510.7917,5389.0
2022-08-23 11:35:00,536.28,536.58,536.15,536.41,6754.0,511.049,511.3349,510.9251,511.1729,6754.0
2022-08-23 11:40:00,536.42,536.54,535.75,536.09,6123.0,511.1824,511.2967,510.5439,510.8679,6123.0
2022-08-23 11:45:00,536.17,536.58,535.95,536.27,9773.0,510.9442,511.3349,510.7345,511.0395,9773.0
2022-08-23 11:50:00,536.2,536.34,534.76,534.93,8880.0,510.9727,511.1062,509.6005,509.7625,8880.0
2022-08-23 11:55:00,534.87,535.01,534.6,534.83,5500.0,509.7053,509.8387,509.448,509.6672,5500.0
2022-08-23 12:00:00,534.74,534.91,533.87,534.31,9044.0,509.5814,509.7434,508.7524,509.1717,9044.0
2022-08-23 12:05:00,534.13,534.57,534.07,534.49,3682.0,509.0001,509.4194,508.943,509.3432,3682.0
2022-08-23 12:10:00,534.39,534.81,533.8,534.68,10184.0,509.2479,509.6481,508.6857,509.5243,10184.0
2022-08-23 12:15:00,534.61,534.86,534.22,534.8,5459.0,509.4576,509.6958,509.0859,509.6386,5459.0
2022-08-23 12:20:00,535.0,535.0,534.21,534.36,12474.0,509.8292,509.8292,509.0764,509.2193,12474.0
2022-08-23 12:25:00,534.36,534.39,533.25,533.35,4936.0,509.2193,509.2479,508.1615,508.2568,4936.0
2022-08-23 12:30:00,533.28,533.78,533.21,533.75,6145.0,508.1901,508.6666,508.1234,508.638,6145.0
2022-08-23 12:35:00,533.84,534.86,533.84,534.86,5163.0,508.7238,509.6958,508.7238,509.6958,5163.0
2022-08-23 12:40:00,534.78,535.14,534.62,534.92,7320.0,509.6196,509.9626,509.4671,509.753,7320.0
2022-08-23 12:45:00,535.01,535.28,534.7,534.96,6107.0,509.8387,510.096,509.5433,509.7911,6107.0
2022-08-23 12:50:00,535.06,535.31,534.6,535.29,4366.0,509.8864,510.1246,509.448,510.1056,4366.0
2022-08-23 12:55:00,535.41,535.5,535.13,535.5,5002.0,510.2199,510.3057,509.9531,510.3057,5002.0
2022-08-23 13:00:00,535.54,535.84,535.28,535.56,5557.0,510.3438,510.6297,510.096,510.3629,5557.0
2022-08-23 13:05:00,535.57,535.94,535.18,535.86,11057.0,510.3724,510.725,510.0007,510.6487,11057.0
2022-08-23 13:10:00,535.88,536.42,535.32,536.42,5172.0,510.6678,511.1824,510.1341,511.1824,5172.0
2022-08-23 13:15:00,536.47,536.86,536.19,536.45,9102.0,511.23,511.6017,510.9632,511.211,9102.0
2022-08-23 13:20:00,536.43,536.56,536.03,536.03,6753.0,511.1919,511.3158,510.8107,510.8107,6753.0
2022-08-23 13:25:00,536.0,536.75,535.85,536.27,5661.0,510.7822,511.4969,510.6392,511.0395,5661.0
2022-08-23 13:30:00,536.37,537.19,536.37,537.19,10560.0,511.1347,511.9162,511.1347,511.9162,10560.0
2022-08-23 13:35:00,537.31,537.49,536.75,536.75,4936.0,512.0305,512.2021,511.4969,511.4969,4936.0
2022-08-23 13:40:00,536.73,537.09,536.44,536.85,5169.0,511.4778,511.8209,511.2015,511.5922,5169.0
2022-08-23 13:45:00,536.85,536.85,536.26,536.45,4155.0,511.5922,511.5922,511.0299,511.211,4155.0
2022-08-23 13:50:00,536.39,536.5,535.51,535.92,6240.0,511.1538,511.2586,510.3152,510.7059,6240.0
2022-08-23 13:55:00,535.79,536.03,535.52,535.89,5324.0,510.582,510.8107,510.3247,510.6773,5324.0
2022-08-23 14:00:00,535.75,535.75,535.25,535.41,4051.0,510.5439,510.5439,510.0674,510.2199,4051.0
2022-08-23 14:05:00,535.53,535.73,535.36,535.65,3957.0,510.3343,510.5249,510.1723,510.4486,3957.0
2022-08-23 14:10:00,535.58,535.76,535.17,535.36,8000.0,510.3819,510.5534,509.9912,510.1723,8000.0
2022-08-23 14:15:00,535.33,535.77,535.12,535.76,7417.0,510.1437,510.563,509.9436,510.5534,7417.0
2022-08-23 14:20:00,535.83,535.98,535.28,535.68,16310.0,510.6202,510.7631,510.096,510.4772,16310.0
2022-08-23 14:25:00,535.56,536.03,535.05,535.84,7697.0,510.3629,510.8107,509.8768,510.6297,7697.0
2022-08-23 14:30:00,535.87,536.51,535.65,536.26,4742.0,510.6583,511.2682,510.4486,511.0299,4742.0
2022-08-23 14:35:00,536.23,536.36,535.82,536.3,12023.0,511.0013,511.1252,510.6106,511.068,12023.0
2022-08-23 14:40:00,536.33,536.57,536.12,536.32,11322.0,511.0966,511.3253,510.8965,511.0871,11322.0
2022-08-23 14:45:00,536.27,536.39,535.78,535.79,4989.0,511.0395,511.1538,510.5725,510.582,4989.0
2022-08-23 14:50:00,535.84,536.13,535.67,536.06,6971.0,510.6297,510.906,510.4677,510.8393,6971.0
2022-08-23 14:55:00,536.04,536.93,536.04,536.8,7689.0,510.8203,511.6684,510.8203,511.5445,7689.0
2022-08-23 15:00:00,536.83,537.53,536.58,537.52,12112.0,511.5731,512.2402,511.3349,512.2306,12112.0
2022-08-23 15:05:00,537.63,537.71,537.28,537.6,8943.0,512.3355,512.4117,512.0019,512.3069,8943.0
2022-08-23 15:10:00,537.67,537.8,537.29,537.29,7617.0,512.3736,512.4975,512.0115,512.0115,7617.0
2022-08-23 15:15:00,537.31,538.0,537.3,537.87,8089.0,512.0305,512.6881,512.021,512.5642,8089.0
2022-08-23 15:20:00,537.97,538.0,537.44,537.56,4919.0,512.6595,512.6881,512.1544,512.2688,4919.0
2022-08-23 15:25:00,537.67,537.67,537.16,537.32,8875.0,512.3736,512.3736,511.8876,512.0401,8875.0
2022-08-23 15:30:00,537.25,537.41,536.86,537.29,10445.0,511.9733,512.1258,511.6017,512.0115,10445.0
2022-08-23 15:35:00,537.23,537.35,536.68,536.93,12786.0,511.9543,512.0686,511.4302,511.6684,12786.0
2022-08-23 15:40:00,536.99,537.61,536.91,537.43,11093.0,511.7256,512.3164,511.6493,512.1449,11093.0
2022-08-23 15:45:00,537.46,537.5,536.54,536.68,15611.0,512.1735,512.2116,511.2967,511.4302,15611.0
2022-08-23 15:50:00,536.49,536.57,535.77,536.08,33148.0,511.2491,511.3253,510.563,510.8584,33148.0
2022-08-23 15:55:00,536.12,536.65,535.7,535.88,80735.0,510.8965,511.4016,510.4963,510.6678,80735.0
2022-08-24 09:30:00,536.68,537.38,535.02,537.19,47816.0,511.4302,512.0972,509.8483,511.9162,47816.0
2022-08-24 09:35:00,537.02,537.18,535.85,536.32,12114.0,511.7542,511.9066,510.6392,511.0871,12114.0
2022-08-24 09:40:00,536.41,538.24,536.41,538.11,11544.0,511.1729,512.9168,511.1729,512.7929,11544.0
2022-08-24 09:45:00,537.93,538.52,537.27,537.76,8973.0,512.6214,513.1836,511.9924,512.4593,8973.0
2022-08-24 09:50:00,538.14,538.24,537.68,538.11,7089.0,512.8215,512.9168,512.3831,512.7929,7089.0
2022-08-24 09:55:00,538.21,538.21,537.17,537.34,10902.0,512.8882,512.8882,511.8971,512.0591,10902.0
2022-08-24 10:00:00,537.34,538.25,537.27,538.03,13642.0,512.0591,512.9263,511.9924,512.7166,13642.0
2022-08-24 10:05:00,537.96,538.14,537.53,537.94,6890.0,512.6499,512.8215,512.2402,512.6309,6890.0
2022-08-24 10:10:00,537.83,539.38,537.83,539.21,10252.0,512.5261,514.0031,512.5261,513.8411,10252.0
2022-08-24 10:15:00,539.13,539.2,538.45,538.64,8196.0,513.7649,513.8316,513.1169,513.2979,8196.0
2022-08-24 10:20:00,538.8,539.71,538.77,539.17,10385.0,513.4504,514.3176,513.4218,513.803,10385.0
2022-08-24 10:25:00,539.31,539.38,538.57,538.64,5692.0,513.9364,514.0031,513.2312,513.2979,5692.0
2022-08-24 10:30:00,538.58,538.73,537.97,538.13,11531.0,513.2408,513.3837,512.6595,512.8119,11531.0
2022-08-24 10:35:00,538.29,538.55,537.04,537.58,14348.0,512.9644,513.2122,511.7732,512.2878,14348.0
2022-08-24 10:40:00,537.38,537.38,536.65,536.91,9094.0,512.0972,512.0972,511.4016,511.6493,9094.0
2022-08-24 10:45:00,536.88,536.88,536.14,536.48,3676.0,511.6208,511.6208,510.9156,511.2396,3676.0
2022-08-24 10:50:00,536.65,538.09,536.65,537.76,11871.0,511.4016,512.7738,511.4016,512.4593,11871.0
2022-08-24 10:55:00,537.7,537.89,537.38,537.6,12915.0,512.4022,512.5832,512.0972,512.3069,12915.0
2022-08-24 11:00:00,537.58,538.01,537.02,538.01,5080.0,512.2878,512.6976,511.7542,512.6976,5080.0
2022-08-24 11:05:00,537.74,538.04,537.41,537.78,6714.0,512.4403,512.7262,512.1258,512.4784,6714.0
2022-08-24 11:10:00,537.93,538.03,537.66,537.84,9145.0,512.6214,512.7166,512.3641,512.5356,9145.0
2022-08-24 11:15:00,537.9,538.35,537.72,538.07,11128.0,512.5928,513.0216,512.4212,512.7548,11128.0
2022-08-24 11:20:00,538.04,538.63,537.98,538.63,7131.0,512.7262,513.2884,512.669,513.2884,7131.0
2022-08-24 11:25:00,538.74,539.49,538.54,539.46,5223.0,513.3932,514.108,513.2027,514.0794,5223.0
2022-08-24 11:30:00,539.52,539.86,538.98,539.17,7082.0,514.1365,514.4605,513.622,513.803,7082.0
2022-08-24 11:35:00,539.07,539.36,538.93,539.09,10985.0,513.7077,513.9841,513.5743,513.7268,10985.0
2022-08-24 11:40:00,539.21,539.41,538.78,539.36,9333.0,513.8411,514.0317,513.4314,513.9841,9333.0
2022-08-24 11:45:00,539.47,539.84,538.48,538.57,5428.0,514.0889,514.4415,513.1455,513.2312,5428.0
2022-08-24 11:50:00,538.61,538.95,538.35,538.85,12738.0,513.2694,513.5934,513.0216,513.4981,12738.0
2022-08-24 11:55:00,538.93,538.95,538.47,538.47,3791.0,513.5743,513.5934,513.1359,513.1359,3791.0
2022-08-24 12:00:00,538.55,538.59,538.26,538.35,4340.0,513.2122,513.2503,512.9358,513.0216,4340.0
2022-08-24 12:05:00,538.35,538.45,538.24,538.44,1647.0,513.0216,513.1169,512.9168,513.1074,1647.0
2022-08-24 12:10:00,538.46,538.67,538.09,538.15,5954.0,513.1264,513.3265,512.7738,512.831,5954.0
2022-08-24 12:15:00,538.0,538.23,537.96,538.15,3562.0,512.6881,512.9072,512.6499,512.831,3562.0
2022-08-24 12:20:00,538.22,538.48,537.9,538.06,3899.0,512.8977,513.1455,512.5928,512.7452,3899.0
2022-08-24 12:25:00,538.08,538.1,537.55,537.85,3495.0,512.7643,512.7834,512.2592,512.5451,3495.0
2022-08-24 12:30:00,537.7,537.88,537.34,537.78,4317.0,512.4022,512.5737,512.0591,512.4784,4317.0
2022-08-24 12:35:00,537.93,537.96,536.67,536.74,6848.0,512.6214,512.6499,511.4206,511.4873,6848.0
2022-08-24 12:40:00,536.75,536.83,535.6,535.65,8440.0,511.4969,511.5731,510.401,510.4486,8440.0
2022-08-24 12:45:00,535.81,536.31,535.58,536.21,3800.0,510.6011,511.0776,510.3819,510.9823,3800.0
2022-08-24 12:50:00,536.25,536.27,535.81,536.01,5483.0,511.0204,511.0395,510.6011,510.7917,5483.0
2022-08-24 12:55:00,536.01,536.2,535.65,535.9,14173.0,510.7917,510.9727,510.4486,510.6869,14173.0
2022-08-24 13:00:00,535.88,536.2,535.85,535.95,2775.0,510.6678,510.9727,510.6392,510.7345,2775.0
2022-08-24 13:05:00,536.08,536.52,535.97,536.31,7645.0,510.8584,511.2777,510.7536,511.0776,7645.0
2022-08-24 13:10:00,536.43,536.63,536.21,536.53,6220.0,511.1919,511.3825,510.9823,511.2872,6220.0
2022-08-24 13:15:00,536.55,536.67,536.33,536.33,4229.0,511.3063,511.4206,511.0966,511.0966,4229.0
2022-08-24 13:20:00,536.37,536.53,536.2,536.53,4587.0,511.1347,511.2872,510.9727,511.2872,4587.0
2022-08-24 13:25:00,536.55,536.7,535.7,535.95,11448.0,511.3063,511.4492,510.4963,510.7345,11448.0
2022-08-24 13:30:00,535.93,536.23,535.92,536.08,8494.0,510.7154,511.0013,510.7059,510.8584,8494.0
2022-08-24 13:35:00,536.05,536.25,535.79,536.21,7304.0,510.8298,511.0204,510.582,510.9823,7304.0
2022-08-24 13:40:00,535.92,536.09,535.7,535.93,8035.0,510.7059,510.8679,510.4963,510.7154,8035.0
2022-08-24 13:45:00,535.88,536.04,535.7,535.75,5688.0,510.6678,510.8203,510.4963,510.5439,5688.0
2022-08-24 13:50:00,535.81,537.03,535.8,536.82,15148.0,510.6011,511.7637,510.5916,511.5636,15148.0
2022-08-24 13:55:00,536.89,537.14,536.73,536.84,2800.0,511.6303,511.8685,511.4778,511.5826,2800.0
2022-08-24 14:00:00,537.02,537.23,536.86,537.23,5165.0,511.7542,511.9543,511.6017,511.9543,5165.0
2022-08-24 14:05:00,537.14,537.26,536.48,537.21,6085.0,511.8685,511.9829,511.2396,511.9352,6085.0
2022-08-24 14:10:00,537.26,537.56,537.26,537.39,6653.0,511.9829,512.2688,511.9829,512.1068,6653.0
2022-08-24 14:15:00,537.51,537.67,537.31,537.37,4830.0,512.2211,512.3736,512.0305,512.0877,4830.0
2022-08-24 14:20:00,537.45,537.99,537.26,537.99,4085.0,512.1639,512.6785,511.9829,512.6785,4085.0
2022-08-24 14:25:00,538.0,538.04,537.66,537.68,4434.0,512.6881,512.7262,512.3641,512.3831,4434.0
2022-08-24 14:30:00,537.71,537.71,537.05,537.31,9517.0,512.4117,512.4117,511.7828,512.0305,9517.0
2022-08-24 14:35:00,537.19,537.25,536.73,537.0,9198.0,511.9162,511.9733,511.4778,511.7351,9198.0
2022-08-24 14:40:00,537.12,537.25,537.05,537.25,4034.0,511.8495,511.9733,511.7828,511.9733,4034.0
2022-08-24 14:45:00,537.31,537.33,537.06,537.14,5130.0,512.0305,512.0496,511.7923,511.8685,5130.0
2022-08-24 14:50:00,537.16,537.86,537.11,537.74,6312.0,511.8876,512.5546,511.8399,512.4403,6312.0
2022-08-24 14:55:00,537.84,537.99,537.46,537.73,9022.0,512.5356,512.6785,512.1735,512.4308,9022.0
2022-08-24 15:00:00,537.92,538.18,537.7,537.99,9118.0,512.6118,512.8596,512.4022,512.6785,9118.0
2022-08-24 15:05:00,538.05,538.92,538.05,538.86,9246.0,512.7357,513.5648,512.7357,513.5076,9246.0
2022-08-24 15:10:00,538.95,539.13,538.75,539.11,7828.0,513.5934,513.7649,513.4028,513.7458,7828.0
2022-08-24 15:15:00,539.24,539.28,538.78,538.97,11477.0,513.8697,513.9078,513.4314,513.6124,11477.0
2022-08-24 15:20:00,538.98,539.05,538.64,538.76,7560.0,513.622,513.6887,513.2979,513.4123,7560.0
2022-08-24 15:25:00,538.83,538.94,538.25,538.42,6428.0,513.479,513.5838,512.9263,513.0883,6428.0
2022-08-24 15:30:00,538.47,538.63,537.9,538.21,11288.0,513.1359,513.2884,512.5928,512.8882,11288.0
2022-08-24 15:35:00,538.34,538.72,537.97,538.05,10977.0,513.0121,513.3742,512.6595,512.7357,10977.0
2022-08-24 15:40:00,538.09,538.21,537.22,537.41,19115.0,512.7738,512.8882,511.9448,512.1258,19115.0
2022-08-24 15:45:00,537.46,537.46,536.8,536.97,16055.0,512.1735,512.1735,511.5445,511.7065,16055.0
2022-08-24 15:50:00,536.99,537.16,536.46,537.0,24867.0,511.7256,511.8876,511.2205,511.7351,24867.0
2022-08-24 15:55:00,536.97,537.46,536.0,536.95,116506.0,511.7065,512.1735,510.7822,511.6875,116506.0
2022-08-25 09:30:00,535.01,536.05,532.01,532.6,52663.0,509.8387,510.8298,506.9799,507.5421,52663.0
2022-08-25 09:35:00,532.25,533.26,531.35,532.25,16472.0,507.2086,508.1711,506.3509,507.2086,16472.0
2022-08-25 09:40:00,532.04,532.35,531.35,531.82,20963.0,507.0085,507.3039,506.3509,506.7988,20963.0
2022-08-25 09:45:00,531.88,532.84,531.25,532.59,16687.0,506.856,507.7708,506.2556,507.5326,16687.0
2022-08-25 09:50:00,532.62,533.54,532.12,533.31,10327.0,507.5612,508.4379,507.0847,508.2187,10327.0
2022-08-25 09:55:00,533.31,533.63,532.97,533.44,13216.0,508.2187,508.5237,507.8947,508.3426,13216.0
2022-08-25 10:00:00,533.47,534.16,533.46,533.65,10632.0,508.3712,509.0287,508.3617,508.5427,10632.0
2022-08-25 10:05:00,533.64,533.71,532.8,532.85,13680.0,508.5332,508.5999,507.7327,507.7804,13680.0
2022-08-25 10:10:00,532.79,533.69,532.63,533.56,7936.0,507.7232,508.5808,507.5707,508.457,7936.0
2022-08-25 10:15:00,533.57,533.92,533.15,533.15,6693.0,508.4665,508.8,508.0662,508.0662,6693.0
2022-08-25 10:20:00,533.02,533.46,532.71,533.46,10843.0,507.9424,508.3617,507.6469,508.3617,10843.0
2022-08-25 10:25:00,533.5,534.62,533.5,534.62,17984.0,508.3998,509.4671,508.3998,509.4671,17984.0
2022-08-25 10:30:00,534.7,535.38,534.03,534.04,30499.0,509.5433,510.1913,508.9048,508.9144,30499.0
2022-08-25 10:35:00,534.05,535.85,534.04,535.23,13154.0,508.9239,510.6392,508.9144,510.0484,13154.0
2022-08-25 10:40:00,535.09,535.5,534.72,535.41,6922.0,509.915,510.3057,509.5624,510.2199,6922.0
2022-08-25 10:45:00,535.48,535.58,535.01,535.58,9468.0,510.2866,510.3819,509.8387,510.3819,9468.0
2022-08-25 10:50:00,535.61,535.75,535.01,535.7,7945.0,510.4105,510.5439,509.8387,510.4963,7945.0
2022-08-25 10:55:00,535.48,536.31,535.4,535.91,6958.0,510.2866,511.0776,510.2104,510.6964,6958.0
2022-08-25 11:00:00,535.98,536.58,535.77,536.16,5246.0,510.7631,511.3349,510.563,510.9346,5246.0
2022-08-25 11:05:00,536.1,536.32,536.0,536.32,4544.0,510.8774,511.0871,510.7822,511.0871,4544.0
2022-08-25 11:10:00,536.22,536.71,535.56,535.57,19440.0,510.9918,511.4587,510.3629,510.3724,19440.0
2022-08-25 11:15:00,535.73,535.85,534.12,534.2,12361.0,510.5249,510.6392,508.9906,509.0668,12361.0
2022-08-25 11:20:00,534.12,534.28,533.59,533.63,9555.0,508.9906,509.1431,508.4855,508.5237,9555.0
2022-08-25 11:25:00,533.65,534.03,533.26,533.54,6146.0,508.5427,508.9048,508.1711,508.4379,6146.0
2022-08-25 11:30:00,533.65,534.11,533.53,533.88,6244.0,508.5427,508.9811,508.4284,508.7619,6244.0
2022-08-25 11:35:00,533.88,533.93,533.28,533.37,8622.0,508.7619,508.8095,508.1901,508.2759,8622.0
2022-08-25 11:40:00,533.47,534.25,533.23,533.94,12863.0,508.3712,509.1145,508.1425,508.8191,12863.0
2022-08-25 11:45:00,534.18,534.23,533.58,533.91,8375.0,509.0478,509.0954,508.476,508.7905,8375.0
2022-08-25 11:50:00,533.78,533.86,533.16,533.4,6921.0,508.6666,508.7428,508.0758,508.3045,6921.0
2022-08-25 11:55:00,533.27,533.43,533.05,533.43,5691.0,508.1806,508.3331,507.9709,508.3331,5691.0
2022-08-25 12:00:00,533.54,533.94,533.45,533.89,9443.0,508.4379,508.8191,508.3521,508.7714,9443.0
2022-08-25 12:05:00,533.97,533.97,533.73,533.79,4438.0,508.8477,508.8477,508.619,508.6761,4438.0
2022-08-25 12:10:00,533.68,533.77,532.83,532.92,7994.0,508.5713,508.6571,507.7613,507.8471,7994.0
2022-08-25 12:15:00,533.01,533.23,532.91,533.15,4016.0,507.9328,508.1425,507.8375,508.0662,4016.0
2022-08-25 12:20:00,533.55,534.15,533.55,533.97,2254.0,508.4474,509.0192,508.4474,508.8477,2254.0
2022-08-25 12:25:00,534.03,534.17,533.91,533.91,4897.0,508.9048,509.0383,508.7905,508.7905,4897.0
2022-08-25 12:30:00,534.08,534.1,533.47,533.47,4106.0,508.9525,508.9715,508.3712,508.3712,4106.0
2022-08-25 12:35:00,533.48,534.18,533.47,534.06,4555.0,508.3807,509.0478,508.3712,508.9334,4555.0
2022-08-25 12:40:00,534.09,534.1,533.26,533.46,5182.0,508.962,508.9715,508.1711,508.3617,5182.0
2022-08-25 12:45:00,533.45,533.66,533.13,533.3,10178.0,508.3521,508.5522,508.0472,508.2092,10178.0
2022-08-25 12:50:00,533.25,533.74,533.25,533.74,1464.0,508.1615,508.6285,508.1615,508.6285,1464.0
2022-08-25 12:55:00,533.95,534.08,533.94,534.01,3818.0,508.8286,508.9525,508.8191,508.8858,3818.0
2022-08-25 13:00:00,534.01,534.37,533.86,533.87,9420.0,508.8858,509.2288,508.7428,508.7524,9420.0
2022-08-25 13:05:00,533.93,534.16,533.71,533.72,4195.0,508.8095,509.0287,508.5999,508.6094,4195.0
2022-08-25 13:10:00,533.82,534.36,533.71,534.36,10875.0,508.7047,509.2193,508.5999,509.2193,10875.0
2022-08-25 13:15:00,534.48,534.61,534.31,534.5,3176.0,509.3337,509.4576,509.1717,509.3527,3176.0
2022-08-25 13:20:00,534.51,534.81,534.48,534.74,4999.0,509.3623,509.6481,509.3337,509.5814,4999.0
2022-08-25 13:25:00,534.45,534.71,534.45,534.65,3082.0,509.3051,509.5528,509.3051,509.4957,3082.0
2022-08-25 13:30:00,534.72,534.86,534.11,534.55,6319.0,509.5624,509.6958,508.9811,509.4004,6319.0
2022-08-25 13:35:00,534.77,535.0,534.48,534.68,2777.0,509.61,509.8292,509.3337,509.5243,2777.0
2022-08-25 13:40:00,534.74,535.82,534.6,535.81,6581.0,509.5814,510.6106,509.448,510.6011,6581.0
2022-08-25 13:45:00,535.8,535.91,535.38,535.9,6132.0,510.5916,510.6964,510.1913,510.6869,6132.0
2022-08-25 13:50:00,535.9,536.1,535.76,536.09,5951.0,510.6869,510.8774,510.5534,510.8679,5951.0
2022-08-25 13:55:00,536.13,536.15,535.34,535.7,3733.0,510.906,510.9251,510.1532,510.4963,3733.0
2022-08-25 14:00:00,535.75,535.77,534.79,534.99,5051.0,510.5439,510.563,509.6291,509.8197,5051.0
2022-08-25 14:05:00,534.99,535.71,534.98,535.58,3912.0,509.8197,510.5058,509.8101,510.3819,3912.0
2022-08-25 14:10:00,535.49,535.94,535.32,535.88,2850.0,510.2961,510.725,510.1341,510.6678,2850.0
2022-08-25 14:15:00,536.04,536.37,536.04,536.15,2918.0,510.8203,511.1347,510.8203,510.9251,2918.0
2022-08-25 14:20:00,536.07,536.96,536.02,536.73,16530.0,510.8489,511.697,510.8012,511.4778,16530.0
2022-08-25 14:25:00,536.68,536.95,536.67,536.84,6120.0,511.4302,511.6875,511.4206,511.5826,6120.0
2022-08-25 14:30:00,536.85,537.12,536.85,537.11,5541.0,511.5922,511.8495,511.5922,511.8399,5541.0
2022-08-25 14:35:00,537.04,537.49,536.99,537.39,7502.0,511.7732,512.2021,511.7256,512.1068,7502.0
2022-08-25 14:40:00,537.33,537.4,536.96,537.12,7442.0,512.0496,512.1163,511.697,511.8495,7442.0
2022-08-25 14:45:00,537.19,537.49,537.05,537.4,3884.0,511.9162,512.2021,511.7828,512.1163,3884.0
2022-08-25 14:50:00,537.42,537.42,536.99,537.14,4664.0,512.1353,512.1353,511.7256,511.8685,4664.0
2022-08-25 14:55:00,537.19,537.84,537.18,537.84,4960.0,511.9162,512.5356,511.9066,512.5356,4960.0
2022-08-25 15:00:00,537.85,537.89,537.65,537.88,2395.0,512.5451,512.5832,512.3545,512.5737,2395.0
2022-08-25 15:05:00,537.86,538.31,537.76,538.3,11562.0,512.5546,512.9835,512.4593,512.9739,11562.0
2022-08-25 15:10:00,538.3,538.4,538.08,538.4,6753.0,512.9739,513.0692,512.7643,513.0692,6753.0
2022-08-25 15:15:00,538.46,538.89,538.23,538.83,7983.0,513.1264,513.5362,512.9072,513.479,7983.0
2022-08-25 15:20:00,538.83,539.49,538.83,539.27,9363.0,513.479,514.108,513.479,513.8983,9363.0
2022-08-25 15:25:00,539.36,539.5,539.23,539.33,5878.0,513.9841,514.1175,513.8602,513.9555,5878.0
2022-08-25 15:30:00,539.34,539.39,538.87,539.05,18772.0,513.965,514.0127,513.5171,513.6887,18772.0
2022-08-25 15:35:00,539.05,539.86,538.99,539.72,25784.0,513.6887,514.4605,513.6315,514.3271,25784.0
2022-08-25 15:40:00,539.72,540.98,539.54,540.98,20551.0,514.3271,515.5279,514.1556,515.5279,20551.0
2022-08-25 15:45:00,540.93,541.52,540.79,541.02,24005.0,515.4802,516.0424,515.3468,515.566,24005.0
2022-08-25 15:50:00,540.99,541.48,540.33,541.28,22766.0,515.5374,516.0043,514.9084,515.8137,22766.0
2022-08-25 15:55:00,541.34,542.02,540.9,542.0,88343.0,515.8709,516.5189,515.4516,516.4999,88343.0
2022-08-26 09:30:00,542.26,542.98,541.0,541.17,47719.0,516.7476,517.4338,515.5469,515.7089,47719.0
2022-08-26 09:35:00,541.51,542.12,540.51,540.72,8715.0,516.0329,516.6142,515.08,515.2801,8715.0
2022-08-26 09:40:00,541.04,541.17,539.93,540.06,8095.0,515.585,515.7089,514.5273,514.6511,8095.0
2022-08-26 09:45:00,540.48,541.7,540.48,540.78,5787.0,515.0514,516.214,515.0514,515.3373,5787.0
2022-08-26 09:50:00,541.17,542.8,541.02,541.96,4414.0,515.7089,517.2622,515.566,516.4617,4414.0
2022-08-26 09:55:00,541.77,543.19,541.77,543.02,14400.0,516.2807,517.6339,516.2807,517.4719,14400.0
2022-08-26 10:00:00,543.07,543.07,538.18,538.46,9008.0,517.5195,517.5195,512.8596,513.1264,9008.0
2022-08-26 10:05:00,538.42,540.86,538.42,540.44,6397.0,513.0883,515.4135,513.0883,515.0133,6397.0
2022-08-26 10:10:00,540.88,541.03,539.02,539.96,7446.0,515.4326,515.5755,513.6601,514.5558,7446.0
2022-08-26 10:15:00,540.87,541.14,540.23,541.14,4567.0,515.423,515.6803,514.8131,515.6803,4567.0
2022-08-26 10:20:00,541.15,541.29,539.12,539.34,4402.0,515.6899,515.8233,513.7554,513.965,4402.0
2022-08-26 10:25:00,539.67,539.67,537.83,538.0,7241.0,514.2795,514.2795,512.5261,512.6881,7241.0
2022-08-26 10:30:00,537.98,537.98,536.15,537.56,10640.0,512.669,512.669,510.9251,512.2688,10640.0
2022-08-26 10:35:00,537.84,538.39,536.61,537.04,10550.0,512.5356,513.0597,511.3635,511.7732,10550.0
2022-08-26 10:40:00,537.46,538.13,537.04,537.16,3829.0,512.1735,512.8119,511.7732,511.8876,3829.0
2022-08-26 10:45:00,537.14,538.35,537.06,538.35,10096.0,511.8685,513.0216,511.7923,513.0216,10096.0
2022-08-26 10:50:00,538.11,538.79,537.9,538.5,8966.0,512.7929,513.4409,512.5928,513.1645,8966.0
2022-08-26 10:55:00,538.83,539.09,538.41,538.94,11573.0,513.479,513.7268,513.0788,513.5838,11573.0
2022-08-26 11:00:00,538.8,538.88,537.55,537.74,5963.0,513.4504,513.5267,512.2592,512.4403,5963.0
2022-08-26 11:05:00,537.87,539.37,537.76,539.33,31271.0,512.5642,513.9936,512.4593,513.9555,31271.0
2022-08-26 11:10:00,539.21,539.63,538.84,539.63,5446.0,513.8411,514.2414,513.4885,514.2414,5446.0
2022-08-26 11:15:00,539.72,539.84,538.68,539.07,12092.0,514.3271,514.4415,513.3361,513.7077,12092.0
2022-08-26 11:20:00,539.08,539.38,538.02,538.51,15666.0,513.7172,514.0031,512.7071,513.1741,15666.0
2022-08-26 11:25:00,538.49,538.53,537.9,538.0,4042.0,513.155,513.1931,512.5928,512.6881,4042.0
2022-08-26 11:30:00,538.05,538.5,537.36,537.7,4822.0,512.7357,513.1645,512.0782,512.4022,4822.0
2022-08-26 11:35:00,537.65,537.89,537.39,537.5,4453.0,512.3545,512.5832,512.1068,512.2116,4453.0
2022-08-26 11:40:00,537.56,537.69,536.77,536.97,4748.0,512.2688,512.3926,511.5159,511.7065,4748.0
2022-08-26 11:45:00,537.15,537.43,536.6,537.05,5643.0,511.878,512.1449,511.3539,511.7828,5643.0
2022-08-26 11:50:00,537.38,537.48,536.99,537.06,2816.0,512.0972,512.1925,511.7256,511.7923,2816.0
2022-08-26 11:55:00,537.31,537.32,536.27,536.54,3831.0,512.0305,512.0401,511.0395,511.2967,3831.0
2022-08-26 12:00:00,536.24,536.35,535.2,535.22,4979.0,511.0109,511.1157,510.0198,510.0389,4979.0
2022-08-26 12:05:00,535.02,535.43,534.8,534.98,5388.0,509.8483,510.239,509.6386,509.8101,5388.0
2022-08-26 12:10:00,535.06,535.07,534.0,534.0,7451.0,509.8864,509.8959,508.8763,508.8763,7451.0
2022-08-26 12:15:00,534.01,534.04,533.14,533.5,6108.0,508.8858,508.9144,508.0567,508.3998,6108.0
2022-08-26 12:20:00,533.44,533.72,533.44,533.67,16943.0,508.3426,508.6094,508.3426,508.5618,16943.0
2022-08-26 12:25:00,533.69,534.65,533.67,534.59,1575.0,508.5808,509.4957,508.5618,509.4385,1575.0
2022-08-26 12:30:00,534.71,534.71,533.35,533.35,2262.0,509.5528,509.5528,508.2568,508.2568,2262.0
2022-08-26 12:35:00,533.34,534.25,533.31,534.25,3942.0,508.2473,509.1145,508.2187,509.1145,3942.0
2022-08-26 12:40:00,534.28,535.0,534.06,535.0,7209.0,509.1431,509.8292,508.9334,509.8292,7209.0
2022-08-26 12:45:00,535.0,535.0,534.71,534.93,4442.0,509.8292,509.8292,509.5528,509.7625,4442.0
2022-08-26 12:50:00,534.92,535.03,534.69,534.91,6150.0,509.753,509.8578,509.5338,509.7434,6150.0
2022-08-26 12:55:00,534.89,535.47,534.8,535.14,4541.0,509.7244,510.2771,509.6386,509.9626,4541.0
2022-08-26 13:00:00,535.23,535.78,535.07,535.61,2284.0,510.0484,510.5725,509.8959,510.4105,2284.0
2022-08-26 13:05:00,535.69,535.9,535.68,535.7,1488.0,510.4867,510.6869,510.4772,510.4963,1488.0
2022-08-26 13:10:00,535.7,536.34,535.6,536.34,5375.0,510.4963,511.1062,510.401,511.1062,5375.0
2022-08-26 13:15:00,536.25,536.43,535.86,536.05,3897.0,511.0204,511.1919,510.6487,510.8298,3897.0
2022-08-26 13:20:00,535.92,536.03,535.52,535.9,6946.0,510.7059,510.8107,510.3247,510.6869,6946.0
2022-08-26 13:25:00,536.05,536.22,535.78,536.22,2824.0,510.8298,510.9918,510.5725,510.9918,2824.0
2022-08-26 13:30:00,536.09,536.23,535.19,535.58,2804.0,510.8679,511.0013,510.0103,510.3819,2804.0
2022-08-26 13:35:00,535.65,535.66,535.05,535.05,2204.0,510.4486,510.4582,509.8768,509.8768,2204.0
2022-08-26 13:40:00,534.94,534.94,534.29,534.75,2053.0,509.772,509.772,509.1526,509.591,2053.0
2022-08-26 13:45:00,534.71,534.76,534.44,534.45,2479.0,509.5528,509.6005,509.2955,509.3051,2479.0
2022-08-26 13:50:00,534.39,534.49,534.12,534.19,3785.0,509.2479,509.3432,508.9906,509.0573,3785.0
2022-08-26 13:55:00,534.11,534.14,533.79,533.87,2942.0,508.9811,509.0097,508.6761,508.7524,2942.0
2022-08-26 14:00:00,533.96,534.51,533.96,534.04,2737.0,508.8381,509.3623,508.8381,508.9144,2737.0
2022-08-26 14:05:00,534.18,534.18,533.77,534.13,7717.0,509.0478,509.0478,508.6571,509.0001,7717.0
2022-08-26 14:10:00,534.03,534.17,533.83,533.89,3667.0,508.9048,509.0383,508.7142,508.7714,3667.0
2022-08-26 14:15:00,533.97,534.15,533.32,533.33,3639.0,508.8477,509.0192,508.2282,508.2378,3639.0
2022-08-26 14:20:00,533.39,533.41,533.13,533.14,4161.0,508.2949,508.314,508.0472,508.0567,4161.0
2022-08-26 14:25:00,532.97,533.18,532.68,532.85,5851.0,507.8947,508.0948,507.6184,507.7804,5851.0
2022-08-26 14:30:00,532.86,533.0,532.57,532.91,3355.0,507.7899,507.9233,507.5135,507.8375,3355.0
2022-08-26 14:35:00,533.01,533.02,532.55,532.93,1985.0,507.9328,507.9424,507.4945,507.8566,1985.0
2022-08-26 14:40:00,532.83,532.85,532.35,532.55,3315.0,507.7613,507.7804,507.3039,507.4945,3315.0
2022-08-26 14:45:00,532.48,532.94,532.19,532.76,8163.0,507.4278,507.8661,507.1514,507.6946,8163.0
2022-08-26 14:50:00,532.72,532.78,532.11,532.11,5643.0,507.6565,507.7136,507.0752,507.0752,5643.0
2022-08-26 14:55:00,532.01,532.1,531.49,531.52,4098.0,506.9799,507.0656,506.4843,506.5129,4098.0
2022-08-26 15:00:00,531.42,532.21,531.37,531.65,8202.0,506.4176,507.1705,506.37,506.6368,8202.0
2022-08-26 15:05:00,531.77,532.09,531.06,531.24,12784.0,506.7512,507.0561,506.0746,506.2461,12784.0
2022-08-26 15:10:00,531.47,531.66,530.91,531.22,6310.0,506.4653,506.6463,505.9316,506.227,6310.0
2022-08-26 15:15:00,531.22,532.14,531.22,531.87,9567.0,506.227,507.1038,506.227,506.8465,9567.0
2022-08-26 15:20:00,531.87,532.19,530.69,531.13,4437.0,506.8465,507.1514,505.722,506.1413,4437.0
2022-08-26 15:25:00,531.16,531.73,531.04,531.47,4928.0,506.1699,506.713,506.0555,506.4653,4928.0
2022-08-26 15:30:00,531.3,531.4,530.69,530.72,5927.0,506.3033,506.3986,505.722,505.7506,5927.0
2022-08-26 15:35:00,530.67,531.09,530.03,531.09,13457.0,505.7029,506.1032,505.093,506.1032,13457.0
2022-08-26 15:40:00,531.08,531.16,530.11,530.18,14428.0,506.0936,506.1699,505.1693,505.236,14428.0
2022-08-26 15:45:00,530.19,530.96,530.18,530.33,11367.0,505.2455,505.9793,505.236,505.3789,11367.0
2022-08-26 15:50:00,530.41,530.87,528.22,528.26,32899.0,505.4552,505.8935,503.3682,503.4063,32899.0
2022-08-26 15:55:00,528.4,530.04,528.31,529.25,86591.0,503.5397,505.1026,503.454,504.3497,86591.0
2022-08-29 09:30:00,526.0,526.0,522.87,524.45,57418.0,501.2526,501.2526,498.2699,499.7756,57418.0
2022-08-29 09:35:00,524.24,525.14,523.08,524.66,7645.0,499.5754,500.4331,498.47,499.9757,7645.0
2022-08-29 09:40:00,524.55,525.99,524.0,525.67,12278.0,499.8709,501.2431,499.3467,500.9382,12278.0
2022-08-29 09:45:00,525.57,526.81,525.33,526.81,4729.0,500.8429,502.0245,500.6142,502.0245,4729.0
2022-08-29 09:50:00,527.0,527.73,526.91,527.0,6247.0,502.2056,502.9012,502.1198,502.2056,6247.0
2022-08-29 09:55:00,527.41,527.57,526.67,526.76,5593.0,502.5963,502.7488,501.8911,501.9769,5593.0
2022-08-29 10:00:00,526.85,527.4,526.65,527.33,6028.0,502.0626,502.5868,501.8721,502.5201,6028.0
2022-08-29 10:05:00,527.29,527.99,527.18,527.67,6361.0,502.4819,503.149,502.3771,502.8441,6361.0
2022-08-29 10:10:00,527.95,528.17,527.37,528.17,8833.0,503.1109,503.3205,502.5582,503.3205,8833.0
2022-08-29 10:15:00,528.35,528.51,527.86,528.21,6403.0,503.4921,503.6445,503.0251,503.3587,6403.0
2022-08-29 10:20:00,528.61,528.97,528.21,528.59,11685.0,503.7398,504.0829,503.3587,503.7208,11685.0
2022-08-29 10:25:00,528.54,529.01,528.49,528.49,8910.0,503.6731,504.121,503.6255,503.6255,8910.0
2022-08-29 10:30:00,528.53,529.49,528.1,529.1,9003.0,503.6636,504.5784,503.2538,504.2068,9003.0
2022-08-29 10:35:00,528.72,528.72,527.89,528.07,4575.0,503.8447,503.8447,503.0537,503.2252,4575.0
2022-08-29 10:40:00,528.05,528.45,527.83,528.19,4345.0,503.2062,503.5874,502.9965,503.3396,4345.0
2022-08-29 10:45:00,528.21,528.5,528.03,528.2,5854.0,503.3587,503.635,503.1871,503.3491,5854.0
2022-08-29 10:50:00,528.34,528.34,527.02,527.52,5092.0,503.4825,503.4825,502.2246,502.7011,5092.0
2022-08-29 10:55:00,527.65,527.65,526.58,526.68,4952.0,502.825,502.825,501.8053,501.9006,4952.0
2022-08-29 11:00:00,526.82,528.37,526.81,527.7,3859.0,502.0341,503.5111,502.0245,502.8727,3859.0
2022-08-29 11:05:00,527.72,528.08,527.22,527.85,5602.0,502.8917,503.2348,502.4152,503.0156,5602.0
2022-08-29 11:10:00,527.93,528.57,527.58,528.45,4880.0,503.0918,503.7017,502.7583,503.5874,4880.0
2022-08-29 11:15:00,528.21,529.15,528.0,528.78,4975.0,503.3587,504.2544,503.1585,503.9018,4975.0
2022-08-29 11:20:00,528.95,529.35,528.78,528.96,9890.0,504.0638,504.445,503.9018,504.0734,9890.0
2022-08-29 11:25:00,529.03,529.31,527.67,527.67,15965.0,504.1401,504.4069,502.8441,502.8441,15965.0
2022-08-29 11:30:00,527.44,528.29,526.84,528.19,11440.0,502.6249,503.4349,502.0531,503.3396,11440.0
2022-08-29 11:35:00,528.09,528.24,527.49,527.8,9357.0,503.2443,503.3872,502.6725,502.9679,9357.0
2022-08-29 11:40:00,527.71,527.96,527.12,527.15,6238.0,502.8822,503.1204,502.3199,502.3485,6238.0
2022-08-29 11:45:00,527.05,527.93,526.81,527.78,5897.0,502.2532,503.0918,502.0245,502.9489,5897.0
2022-08-29 11:50:00,527.94,527.94,527.43,527.64,8539.0,503.1014,503.1014,502.6154,502.8155,8539.0
2022-08-29 11:55:00,527.61,528.49,527.55,528.32,6095.0,502.7869,503.6255,502.7297,503.4635,6095.0
2022-08-29 12:00:00,528.54,529.54,528.53,529.51,5737.0,503.6731,504.6261,503.6636,504.5975,5737.0
2022-08-29 12:05:00,529.39,529.88,529.1,529.24,6207.0,504.4831,504.9501,504.2068,504.3402,6207.0
2022-08-29 12:10:00,529.45,529.9,528.89,529.37,5489.0,504.5403,504.9691,504.0067,504.4641,5489.0
2022-08-29 12:15:00,529.84,530.1,529.51,529.71,1993.0,504.912,505.1597,504.5975,504.7881,1993.0
2022-08-29 12:20:00,529.71,530.26,529.38,529.49,3269.0,504.7881,505.3122,504.4736,504.5784,3269.0
2022-08-29 12:25:00,529.37,529.87,529.18,529.56,5172.0,504.4641,504.9406,504.283,504.6451,5172.0
2022-08-29 12:30:00,529.65,529.94,529.12,529.27,5190.0,504.7309,505.0073,504.2258,504.3688,5190.0
2022-08-29 12:35:00,529.31,529.96,529.22,529.86,5206.0,504.4069,505.0263,504.3211,504.931,5206.0
2022-08-29 12:40:00,529.75,530.63,529.74,530.63,4229.0,504.8262,505.6648,504.8167,505.6648,4229.0
2022-08-29 12:45:00,530.53,531.11,530.35,530.81,5730.0,505.5695,506.1222,505.398,505.8363,5730.0
2022-08-29 12:50:00,530.9,531.24,530.9,530.92,3473.0,505.9221,506.2461,505.9221,505.9412,3473.0
2022-08-29 12:55:00,531.17,531.17,530.54,530.79,3763.0,506.1794,506.1794,505.579,505.8173,3763.0
2022-08-29 13:00:00,530.95,531.17,530.3,530.31,4160.0,505.9697,506.1794,505.3503,505.3599,4160.0
2022-08-29 13:05:00,530.33,530.83,530.33,530.72,2142.0,505.3789,505.8554,505.3789,505.7506,2142.0
2022-08-29 13:10:00,530.7,530.81,530.1,530.36,2998.0,505.7315,505.8363,505.1597,505.4075,2998.0
2022-08-29 13:15:00,530.41,530.57,529.66,529.75,5495.0,505.4552,505.6076,504.7404,504.8262,5495.0
2022-08-29 13:20:00,530.12,530.46,529.94,530.0,2400.0,505.1788,505.5028,505.0073,505.0644,2400.0
2022-08-29 13:25:00,530.18,530.45,530.0,530.45,4057.0,505.236,505.4933,505.0644,505.4933,4057.0
2022-08-29 13:30:00,530.36,531.19,530.35,531.07,6093.0,505.4075,506.1985,505.398,506.0841,6093.0
2022-08-29 13:35:00,530.95,531.52,530.94,531.29,7014.0,505.9697,506.5129,505.9602,506.2938,7014.0
2022-08-29 13:40:00,531.49,532.36,531.26,532.3,6243.0,506.4843,507.3134,506.2652,507.2562,6243.0
2022-08-29 13:45:00,532.2,532.74,531.63,531.72,10062.0,507.1609,507.6755,506.6178,506.7035,10062.0
2022-08-29 13:50:00,531.63,531.87,531.16,531.16,4724.0,506.6178,506.8465,506.1699,506.1699,4724.0
2022-08-29 13:55:00,531.2,531.79,531.13,531.59,3458.0,506.208,506.7702,506.1413,506.5796,3458.0
2022-08-29 14:00:00,531.62,531.66,531.1,531.1,3988.0,506.6082,506.6463,506.1127,506.1127,3988.0
2022-08-29 14:05:00,531.23,531.62,531.15,531.19,3570.0,506.2366,506.6082,506.1603,506.1985,3570.0
2022-08-29 14:10:00,531.18,531.7,530.82,530.82,4765.0,506.1889,506.6845,505.8459,505.8459,4765.0
2022-08-29 14:15:00,530.84,530.92,530.54,530.54,6078.0,505.8649,505.9412,505.579,505.579,6078.0
2022-08-29 14:20:00,530.47,530.82,530.43,530.82,2971.0,505.5123,505.8459,505.4742,505.8459,2971.0
2022-08-29 14:25:00,531.09,531.58,530.87,531.17,4291.0,506.1032,506.5701,505.8935,506.1794,4291.0
2022-08-29 14:30:00,531.26,531.87,531.26,531.67,3009.0,506.2652,506.8465,506.2652,506.6559,3009.0
2022-08-29 14:35:00,531.73,531.92,531.57,531.66,2884.0,506.713,506.8941,506.5606,506.6463,2884.0
2022-08-29 14:40:00,531.65,532.07,531.61,531.93,2801.0,506.6368,507.0371,506.5987,506.9036,2801.0
2022-08-29 14:45:00,531.77,531.94,531.47,531.77,3185.0,506.7512,506.9132,506.4653,506.7512,3185.0
2022-08-29 14:50:00,531.67,531.7,531.06,531.34,3879.0,506.6559,506.6845,506.0746,506.3414,3879.0
2022-08-29 14:55:00,531.26,531.69,530.57,531.69,6728.0,506.2652,506.6749,505.6076,506.6749,6728.0
2022-08-29 15:00:00,531.62,532.47,531.62,531.78,13557.0,506.6082,507.4182,506.6082,506.7607,13557.0
2022-08-29 15:05:00,531.83,531.91,531.22,531.46,4117.0,506.8083,506.8846,506.227,506.4558,4117.0
2022-08-29 15:10:00,531.7,532.41,531.56,532.4,6404.0,506.6845,507.3611,506.551,507.3515,6404.0
2022-08-29 15:15:00,532.3,532.51,531.96,531.97,6194.0,507.2562,507.4564,506.9322,506.9418,6194.0
2022-08-29 15:20:00,531.9,532.17,531.79,531.99,4527.0,506.8751,507.1323,506.7702,506.9608,4527.0
2022-08-29 15:25:00,531.96,532.03,531.56,531.67,8928.0,506.9322,506.9989,506.551,506.6559,8928.0
2022-08-29 15:30:00,531.59,532.25,531.37,532.15,10236.0,506.5796,507.2086,506.37,507.1133,10236.0
2022-08-29 15:35:00,532.11,532.81,532.1,532.51,11474.0,507.0752,507.7422,507.0656,507.4564,11474.0
2022-08-29 15:40:00,532.52,532.9,532.31,532.73,11138.0,507.4659,507.828,507.2658,507.666,11138.0
2022-08-29 15:45:00,532.68,532.68,532.0,532.25,14355.0,507.6184,507.6184,506.9703,507.2086,14355.0
2022-08-29 15:50:00,532.2,532.2,530.99,531.2,15965.0,507.1609,507.1609,506.0079,506.208,15965.0
2022-08-29 15:55:00,531.18,531.18,529.77,529.9,78372.0,506.1889,506.1889,504.8453,504.9691,78372.0
2022-08-30 09:30:00,530.41,531.09,528.62,529.31,42048.0,505.4552,506.1032,503.7494,504.4069,42048.0
2022-08-30 09:35:00,529.5,529.64,527.77,528.94,5118.0,504.588,504.7214,502.9394,504.0543,5118.0
2022-08-30 09:40:00,528.94,529.3,527.09,527.29,7108.0,504.0543,504.3974,502.2914,502.4819,7108.0
2022-08-30 09:45:00,527.53,529.05,527.36,528.44,14922.0,502.7107,504.1591,502.5487,503.5778,14922.0
2022-08-30 09:50:00,528.49,529.53,528.27,528.4,8729.0,503.6255,504.6166,503.4158,503.5397,8729.0
2022-08-30 09:55:00,527.96,529.43,527.87,529.03,8790.0,503.1204,504.5213,503.0347,504.1401,8790.0
2022-08-30 10:00:00,529.18,530.33,529.15,529.41,7837.0,504.283,505.3789,504.2544,504.5022,7837.0
2022-08-30 10:05:00,529.36,529.36,528.13,528.65,12002.0,504.4546,504.4546,503.2824,503.778,12002.0
2022-08-30 10:10:00,528.48,528.71,527.61,527.94,9565.0,503.616,503.8351,502.7869,503.1014,9565.0
2022-08-30 10:15:00,527.84,527.84,527.3,527.51,6226.0,503.0061,503.0061,502.4915,502.6916,6226.0
2022-08-30 10:20:00,527.67,527.89,527.09,527.09,7322.0,502.8441,503.0537,502.2914,502.2914,7322.0
2022-08-30 10:25:00,527.33,528.28,527.33,528.06,2577.0,502.5201,503.4254,502.5201,503.2157,2577.0
2022-08-30 10:30:00,527.73,528.17,526.59,526.64,18318.0,502.9012,503.3205,501.8149,501.8625,18318.0
2022-08-30 10:35:00,526.57,526.76,525.91,526.34,10801.0,501.7958,501.9769,501.1669,501.5766,10801.0
2022-08-30 10:40:00,526.33,526.33,525.23,525.38,6002.0,501.5671,501.5671,500.5189,500.6618,6002.0
2022-08-30 10:45:00,525.23,525.35,523.64,523.9,12855.0,500.5189,500.6332,499.0037,499.2514,12855.0
2022-08-30 10:50:00,523.79,524.99,523.4,524.43,17887.0,499.1466,500.2902,498.775,499.7565,17887.0
2022-08-30 10:55:00,524.44,524.69,523.23,523.93,14556.0,499.766,500.0043,498.613,499.28,14556.0
2022-08-30 11:00:00,523.96,525.69,523.87,525.55,12965.0,499.3086,500.9572,499.2228,500.8238,12965.0
2022-08-30 11:05:00,525.69,526.57,525.37,525.81,15907.0,500.9572,501.7958,500.6523,501.0716,15907.0
2022-08-30 11:10:00,525.94,526.23,525.12,525.65,16570.0,501.1955,501.4718,500.414,500.9191,16570.0
2022-08-30 11:15:00,525.62,526.32,525.37,526.32,7757.0,500.8905,501.5576,500.6523,501.5576,7757.0
2022-08-30 11:20:00,526.35,526.35,525.56,525.91,7043.0,501.5862,501.5862,500.8333,501.1669,7043.0
2022-08-30 11:25:00,525.87,526.68,525.29,526.16,7484.0,501.1288,501.9006,500.576,501.4051,7484.0
2022-08-30 11:30:00,526.07,526.8,525.45,526.8,6755.0,501.3193,502.015,500.7285,502.015,6755.0
2022-08-30 11:35:00,526.89,526.94,525.63,525.96,5933.0,502.1008,502.1484,500.9,501.2145,5933.0
2022-08-30 11:40:00,525.83,526.38,525.38,526.01,6384.0,501.0906,501.6148,500.6618,501.2622,6384.0
2022-08-30 11:45:00,525.86,525.86,524.75,524.75,7259.0,501.1192,501.1192,500.0614,500.0614,7259.0
2022-08-30 11:50:00,524.88,525.83,524.78,525.83,4875.0,500.1853,501.0906,500.09,501.0906,4875.0
2022-08-30 11:55:00,525.76,525.89,525.52,525.67,3573.0,501.0239,501.1478,500.7952,500.9382,3573.0
2022-08-30 12:00:00,525.76,525.9,525.4,525.4,4113.0,501.0239,501.1573,500.6809,500.6809,4113.0
2022-08-30 12:05:00,525.53,525.94,525.22,525.53,2351.0,500.8047,501.1955,500.5093,500.8047,2351.0
2022-08-30 12:10:00,525.53,525.92,525.03,525.86,4619.0,500.8047,501.1764,500.3283,501.1192,4619.0
2022-08-30 12:15:00,525.97,526.58,525.57,525.81,3027.0,501.224,501.8053,500.8429,501.0716,3027.0
2022-08-30 12:20:00,526.07,526.07,525.47,525.57,3439.0,501.3193,501.3193,500.7476,500.8429,3439.0
2022-08-30 12:25:00,525.53,525.65,525.1,525.45,4379.0,500.8047,500.9191,500.395,500.7285,4379.0
2022-08-30 12:30:00,525.64,525.64,525.15,525.27,5800.0,500.9096,500.9096,500.4426,500.557,5800.0
2022-08-30 12:35:00,525.12,525.32,524.51,524.87,5746.0,500.414,500.6046,499.8327,500.1758,5746.0
2022-08-30 12:40:00,524.89,525.1,524.48,524.48,9599.0,500.1949,500.395,499.8041,499.8041,9599.0
2022-08-30 12:45:00,524.56,525.07,524.43,524.8,8451.0,499.8804,500.3664,499.7565,500.1091,8451.0
2022-08-30 12:50:00,524.9,525.03,524.61,524.96,5908.0,500.2044,500.3283,499.928,500.2616,5908.0
2022-08-30 12:55:00,525.06,525.12,524.75,524.79,8178.0,500.3569,500.414,500.0614,500.0996,8178.0
2022-08-30 13:00:00,524.74,524.78,524.38,524.57,4066.0,500.0519,500.09,499.7089,499.8899,4066.0
2022-08-30 13:05:00,524.63,524.67,524.07,524.22,6411.0,499.9471,499.9852,499.4134,499.5564,6411.0
2022-08-30 13:10:00,524.15,524.23,523.37,523.42,9084.0,499.4897,499.5659,498.7464,498.794,9084.0
2022-08-30 13:15:00,523.5,523.63,523.03,523.17,10189.0,498.8703,498.9941,498.4224,498.5558,10189.0
2022-08-30 13:20:00,523.32,523.48,523.13,523.2,5893.0,498.6987,498.8512,498.5177,498.5844,5893.0
2022-08-30 13:25:00,523.32,523.6,523.32,523.54,4111.0,498.6987,498.9656,498.6987,498.9084,4111.0
2022-08-30 13:30:00,523.66,524.17,523.29,523.29,6559.0,499.0227,499.5087,498.6701,498.6701,6559.0
2022-08-30 13:35:00,523.38,523.48,522.53,523.08,6967.0,498.7559,498.8512,497.9459,498.47,6967.0
2022-08-30 13:40:00,523.09,523.22,522.07,522.21,7921.0,498.4795,498.6034,497.5075,497.6409,7921.0
2022-08-30 13:45:00,522.03,522.94,521.84,522.61,15648.0,497.4694,498.3366,497.2884,498.0221,15648.0
2022-08-30 13:50:00,522.57,523.5,522.45,523.37,9661.0,497.984,498.8703,497.8697,498.7464,9661.0
2022-08-30 13:55:00,523.34,523.59,523.18,523.46,6426.0,498.7178,498.956,498.5653,498.8321,6426.0
2022-08-30 14:00:00,523.39,523.97,523.25,523.89,9111.0,498.7654,499.3181,498.632,499.2419,9111.0
2022-08-30 14:05:00,523.89,523.97,523.0,523.09,9104.0,499.2419,499.3181,498.3938,498.4795,9104.0
2022-08-30 14:10:00,523.0,523.66,523.0,523.22,7462.0,498.3938,499.0227,498.3938,498.6034,7462.0
2022-08-30 14:15:00,523.2,523.6,522.99,523.1,4149.0,498.5844,498.9656,498.3843,498.4891,4149.0
2022-08-30 14:20:00,523.05,523.53,522.8,523.33,8162.0,498.4414,498.8988,498.2032,498.7083,8162.0
2022-08-30 14:25:00,523.3,523.38,522.54,522.68,6282.0,498.6797,498.7559,497.9554,498.0888,6282.0
2022-08-30 14:30:00,522.68,523.27,522.68,523.15,5836.0,498.0888,498.6511,498.0888,498.5367,5836.0
2022-08-30 14:35:00,523.07,523.07,522.46,522.86,7066.0,498.4605,498.4605,497.8792,498.2604,7066.0
2022-08-30 14:40:00,522.98,523.09,521.79,522.05,4608.0,498.3747,498.4795,497.2407,497.4885,4608.0
2022-08-30 14:45:00,522.06,522.59,522.06,522.59,4448.0,497.498,498.0031,497.498,498.0031,4448.0
2022-08-30 14:50:00,522.59,522.6,522.09,522.37,5684.0,498.0031,498.0126,497.5266,497.7934,5684.0
2022-08-30 14:55:00,522.28,522.76,521.86,522.2,5822.0,497.7077,498.1651,497.3074,497.6314,5822.0
2022-08-30 15:00:00,522.36,523.17,522.08,522.74,5862.0,497.7839,498.5558,497.5171,498.146,5862.0
2022-08-30 15:05:00,523.27,523.81,522.71,523.81,11820.0,498.6511,499.1657,498.1174,499.1657,11820.0
2022-08-30 15:10:00,523.75,524.44,523.69,524.37,10564.0,499.1085,499.766,499.0513,499.6993,10564.0
2022-08-30 15:15:00,524.35,524.37,523.58,524.18,10099.0,499.6803,499.6993,498.9465,499.5183,10099.0
2022-08-30 15:20:00,524.22,524.41,523.8,524.17,7132.0,499.5564,499.7374,499.1561,499.5087,7132.0
2022-08-30 15:25:00,524.12,524.18,523.49,523.7,6569.0,499.4611,499.5183,498.8607,499.0608,6569.0
2022-08-30 15:30:00,523.6,523.6,522.79,523.18,14389.0,498.9656,498.9656,498.1937,498.5653,14389.0
2022-08-30 15:35:00,523.23,523.65,523.21,523.31,8696.0,498.613,499.0132,498.5939,498.6892,8696.0
2022-08-30 15:40:00,523.31,523.93,523.26,523.49,12234.0,498.6892,499.28,498.6415,498.8607,12234.0
2022-08-30 15:45:00,523.42,523.55,521.84,522.21,43089.0,498.794,498.9179,497.2884,497.6409,43089.0
2022-08-30 15:50:00,522.49,523.0,521.95,522.49,28238.0,497.9078,498.3938,497.3932,497.9078,28238.0
2022-08-30 15:55:00,522.79,523.24,522.09,522.79,86495.0,498.1937,498.6225,497.5266,498.1937,86495.0
2022-08-31 09:30:00,520.82,523.0,519.43,523.0,100722.0,496.3163,498.3938,494.9917,498.3938,100722.0
2022-08-31 09:35:00,523.0,525.5,522.49,522.64,31141.0,498.3938,500.7762,497.9078,498.0507,31141.0
2022-08-31 09:40:00,522.75,526.02,522.17,525.77,21566.0,498.1555,501.2717,497.6028,501.0335,21566.0
2022-08-31 09:45:00,525.72,526.99,525.22,525.73,20982.0,500.9858,502.1961,500.5093,500.9953,20982.0
2022-08-31 09:50:00,525.85,526.59,525.38,525.61,46313.0,501.1097,501.8149,500.6618,500.881,46313.0
2022-08-31 09:55:00,525.75,526.15,524.59,525.43,17942.0,501.0144,501.3956,499.909,500.7095,17942.0
2022-08-31 10:00:00,525.51,525.96,524.57,524.8,13739.0,500.7857,501.2145,499.8899,500.1091,13739.0
2022-08-31 10:05:00,524.85,525.33,524.75,525.08,8372.0,500.1567,500.6142,500.0614,500.3759,8372.0
2022-08-31 10:10:00,525.01,525.19,522.82,522.84,20866.0,500.3092,500.4807,498.2222,498.2413,20866.0
2022-08-31 10:15:00,522.85,524.14,522.34,523.9,11960.0,498.2508,499.4801,497.7648,499.2514,11960.0
2022-08-31 10:20:00,524.14,524.44,523.19,523.3,5820.0,499.4801,499.766,498.5748,498.6797,5820.0
2022-08-31 10:25:00,523.5,524.15,522.96,523.52,7784.0,498.8703,499.4897,498.3557,498.8893,7784.0
2022-08-31 10:30:00,523.54,524.45,523.39,523.88,5814.0,498.9084,499.7756,498.7654,499.2324,5814.0
2022-08-31 10:35:00,523.7,524.58,523.49,523.8,6731.0,499.0608,499.8994,498.8607,499.1561,6731.0
2022-08-31 10:40:00,523.86,524.47,523.35,524.09,9474.0,499.2133,499.7946,498.7273,499.4325,9474.0
2022-08-31 10:45:00,524.4,524.54,523.55,523.99,7895.0,499.7279,499.8613,498.9179,499.3372,7895.0
2022-08-31 10:50:00,523.75,524.63,523.64,523.84,12451.0,499.1085,499.9471,499.0037,499.1943,12451.0
2022-08-31 10:55:00,523.86,523.86,523.14,523.2,8123.0,499.2133,499.2133,498.5272,498.5844,8123.0
2022-08-31 11:00:00,523.23,523.7,522.76,523.29,11907.0,498.613,499.0608,498.1651,498.6701,11907.0
2022-08-31 11:05:00,523.73,523.73,522.32,522.65,14044.0,499.0894,499.0894,497.7458,498.0602,14044.0
2022-08-31 11:10:00,522.91,523.58,522.5,523.33,4894.0,498.308,498.9465,497.9173,498.7083,4894.0
2022-08-31 11:15:00,523.32,523.66,523.04,523.32,7611.0,498.6987,499.0227,498.4319,498.6987,7611.0
2022-08-31 11:20:00,523.61,524.1,523.57,523.91,9335.0,498.9751,499.442,498.937,499.261,9335.0
2022-08-31 11:25:00,523.8,524.12,523.08,523.89,5631.0,499.1561,499.4611,498.47,499.2419,5631.0
2022-08-31 11:30:00,523.78,524.01,523.3,523.31,7607.0,499.1371,499.3563,498.6797,498.6892,7607.0
2022-08-31 11:35:00,523.27,523.61,523.0,523.29,5087.0,498.6511,498.9751,498.3938,498.6701,5087.0
2022-08-31 11:40:00,523.5,524.18,523.27,523.99,5175.0,498.8703,499.5183,498.6511,499.3372,5175.0
2022-08-31 11:45:00,523.64,524.15,523.57,524.01,8486.0,499.0037,499.4897,498.937,499.3563,8486.0
2022-08-31 11:50:00,524.07,524.74,523.74,524.74,6142.0,499.4134,500.0519,499.099,500.0519,6142.0
2022-08-31 11:55:00,524.79,525.0,524.47,524.82,7885.0,500.0996,500.2997,499.7946,500.1282,7885.0
2022-08-31 12:00:00,524.92,525.27,524.31,525.01,8706.0,500.2234,500.557,499.6421,500.3092,8706.0
2022-08-31 12:05:00,525.32,525.32,524.31,524.5,6067.0,500.6046,500.6046,499.6421,499.8232,6067.0
2022-08-31 12:10:00,524.53,524.58,523.84,524.38,5980.0,499.8518,499.8994,499.1943,499.7089,5980.0
2022-08-31 12:15:00,524.26,524.83,524.26,524.68,6219.0,499.5945,500.1377,499.5945,499.9947,6219.0
2022-08-31 12:20:00,524.71,524.71,522.64,522.8,16697.0,500.0233,500.0233,498.0507,498.2032,16697.0
2022-08-31 12:25:00,522.69,523.16,522.56,522.95,5070.0,498.0984,498.5463,497.9745,498.3461,5070.0
2022-08-31 12:30:00,522.96,523.28,522.82,523.06,4856.0,498.3557,498.6606,498.2222,498.451,4856.0
2022-08-31 12:35:00,523.18,523.18,522.57,522.86,5275.0,498.5653,498.5653,497.984,498.2604,5275.0
2022-08-31 12:40:00,522.88,522.88,521.87,522.1,8558.0,498.2794,498.2794,497.3169,497.5361,8558.0
2022-08-31 12:45:00,522.16,522.72,522.09,522.51,7207.0,497.5933,498.127,497.5266,497.9268,7207.0
2022-08-31 12:50:00,522.41,522.5,521.75,522.03,4759.0,497.8315,497.9173,497.2026,497.4694,4759.0
2022-08-31 12:55:00,522.0,522.19,521.7,521.91,7711.0,497.4408,497.6219,497.1549,497.3551,7711.0
2022-08-31 13:00:00,522.02,522.41,521.89,522.38,6385.0,497.4599,497.8315,497.336,497.803,6385.0
2022-08-31 13:05:00,522.42,522.42,521.83,522.02,7041.0,497.8411,497.8411,497.2788,497.4599,7041.0
2022-08-31 13:10:00,522.09,522.55,521.98,522.07,5593.0,497.5266,497.965,497.4218,497.5075,5593.0
2022-08-31 13:15:00,522.17,522.69,522.04,522.23,3599.0,497.6028,498.0984,497.4789,497.66,3599.0
2022-08-31 13:20:00,522.25,522.25,521.7,521.93,4850.0,497.6791,497.6791,497.1549,497.3741,4850.0
2022-08-31 13:25:00,521.78,521.78,520.84,521.75,11746.0,497.2312,497.2312,496.3354,497.2026,11746.0
2022-08-31 13:30:00,521.63,522.31,521.63,522.18,5651.0,497.0882,497.7362,497.0882,497.6124,5651.0
2022-08-31 13:35:00,522.07,522.27,521.45,521.78,10423.0,497.5075,497.6981,496.9167,497.2312,10423.0
2022-08-31 13:40:00,521.64,521.82,520.94,521.82,5646.0,497.0978,497.2693,496.4307,497.2693,5646.0
2022-08-31 13:45:00,521.82,522.1,521.22,521.29,4604.0,497.2693,497.5361,496.6975,496.7642,4604.0
2022-08-31 13:50:00,521.16,521.85,521.15,521.7,10371.0,496.6403,497.2979,496.6308,497.1549,10371.0
2022-08-31 13:55:00,521.64,522.0,521.13,521.67,6613.0,497.0978,497.4408,496.6118,497.1264,6613.0
2022-08-31 14:00:00,521.57,521.57,519.81,519.87,10542.0,497.0311,497.0311,495.3539,495.411,10542.0
2022-08-31 14:05:00,519.79,521.78,519.78,521.22,24310.0,495.3348,497.2312,495.3253,496.6975,24310.0
2022-08-31 14:10:00,521.24,521.47,520.59,520.63,15685.0,496.7166,496.9358,496.0972,496.1353,15685.0
2022-08-31 14:15:00,520.51,521.51,520.36,521.51,10257.0,496.0209,496.9739,495.878,496.9739,10257.0
2022-08-31 14:20:00,521.51,522.82,521.21,522.31,24011.0,496.9739,498.2222,496.688,497.7362,24011.0
2022-08-31 14:25:00,522.45,523.84,522.29,522.71,23398.0,497.8697,499.1943,497.7172,498.1174,23398.0
2022-08-31 14:30:00,522.83,522.94,521.5,521.74,9660.0,498.2318,498.3366,496.9644,497.1931,9660.0
2022-08-31 14:35:00,521.73,522.07,521.24,521.32,10286.0,497.1835,497.5075,496.7166,496.7928,10286.0
2022-08-31 14:40:00,521.27,521.35,520.88,520.94,4117.0,496.7452,496.8214,496.3735,496.4307,4117.0
2022-08-31 14:45:00,520.87,521.64,520.59,521.46,7814.0,496.364,497.0978,496.0972,496.9262,7814.0
2022-08-31 14:50:00,521.41,521.43,521.12,521.32,4570.0,496.8786,496.8976,496.6022,496.7928,4570.0
2022-08-31 14:55:00,521.39,521.55,520.67,521.53,6428.0,496.8595,497.012,496.1734,496.9929,6428.0
2022-08-31 15:00:00,521.53,521.7,520.91,521.7,5516.0,496.9929,497.1549,496.4021,497.1549,5516.0
2022-08-31 15:05:00,521.6,522.08,521.26,521.48,13364.0,497.0596,497.5171,496.7356,496.9453,13364.0
2022-08-31 15:10:00,521.43,522.1,521.35,521.63,11921.0,496.8976,497.5361,496.8214,497.0882,11921.0
2022-08-31 15:15:00,521.72,522.76,521.72,522.13,10397.0,497.174,498.1651,497.174,497.5647,10397.0
2022-08-31 15:20:00,522.01,522.09,520.91,521.06,10957.0,497.4504,497.5266,496.4021,496.5451,10957.0
2022-08-31 15:25:00,520.95,521.19,520.63,521.12,7273.0,496.4402,496.6689,496.1353,496.6022,7273.0
2022-08-31 15:30:00,521.05,521.07,520.45,520.59,8758.0,496.5355,496.5546,495.9638,496.0972,8758.0
2022-08-31 15:35:00,520.38,520.69,520.13,520.69,14726.0,495.897,496.1925,495.6588,496.1925,14726.0
2022-08-31 15:40:00,520.72,521.11,520.36,521.1,18008.0,496.2211,496.5927,495.878,496.5832,18008.0
2022-08-31 15:45:00,521.05,521.36,520.31,520.56,27314.0,496.5355,496.8309,495.8303,496.0686,27314.0
2022-08-31 15:50:00,520.43,520.51,519.29,520.05,39342.0,495.9447,496.0209,494.8583,495.5826,39342.0
2022-08-31 15:55:00,519.98,520.4,519.15,519.38,80134.0,495.5159,495.9161,494.7249,494.9441,80134.0
2022-09-01 09:30:00,519.33,519.93,516.94,518.05,64920.0,494.8964,495.4682,492.6189,493.6767,64920.0
2022-09-01 09:35:00,518.01,518.45,516.65,517.04,16394.0,493.6386,494.0579,492.3425,492.7142,16394.0
2022-09-01 09:40:00,517.02,518.06,516.87,517.37,10384.0,492.6951,493.6862,492.5522,493.0287,10384.0
2022-09-01 09:45:00,517.66,518.51,517.58,517.84,24378.0,493.305,494.115,493.2288,493.4765,24378.0
2022-09-01 09:50:00,518.09,519.03,517.89,518.92,42957.0,493.7148,494.6106,493.5242,494.5057,42957.0
2022-09-01 09:55:00,519.09,519.13,517.52,518.4,20793.0,494.6677,494.7059,493.1716,494.0102,20793.0
2022-09-01 10:00:00,518.56,518.89,517.44,517.54,33743.0,494.1627,494.4771,493.0954,493.1907,33743.0
2022-09-01 10:05:00,517.67,518.35,517.26,517.42,9762.0,493.3145,493.9626,492.9238,493.0763,9762.0
2022-09-01 10:10:00,517.55,518.36,516.23,516.24,11197.0,493.2002,493.9721,491.9423,491.9518,11197.0
2022-09-01 10:15:00,516.25,516.83,515.6,516.36,11066.0,491.9614,492.5141,491.3419,492.0662,11066.0
2022-09-01 10:20:00,516.65,517.84,516.26,517.84,29440.0,492.3425,493.4765,491.9709,493.4765,29440.0
2022-09-01 10:25:00,518.04,518.05,517.15,517.15,11111.0,493.6671,493.6767,492.819,492.819,11111.0
2022-09-01 10:30:00,517.37,517.93,516.94,517.57,9318.0,493.0287,493.5623,492.6189,493.2193,9318.0
2022-09-01 10:35:00,517.59,518.21,516.67,517.03,8063.0,493.2383,493.8291,492.3616,492.7047,8063.0
2022-09-01 10:40:00,516.96,517.19,515.81,515.81,7402.0,492.638,492.8571,491.5421,491.5421,7402.0
2022-09-01 10:45:00,515.96,516.17,515.22,515.27,13268.0,491.685,491.8851,490.9798,491.0275,13268.0
2022-09-01 10:50:00,515.09,516.44,515.09,516.04,9183.0,490.8559,492.1424,490.8559,491.7612,9183.0
2022-09-01 10:55:00,516.3,516.87,515.77,516.67,11911.0,492.009,492.5522,491.5039,492.3616,11911.0
2022-09-01 11:00:00,516.66,517.71,516.63,516.99,9295.0,492.3521,493.3527,492.3235,492.6665,9295.0
2022-09-01 11:05:00,517.15,518.4,516.98,518.09,11875.0,492.819,494.0102,492.657,493.7148,11875.0
2022-09-01 11:10:00,518.15,519.55,517.91,519.09,13885.0,493.772,495.1061,493.5433,494.6677,13885.0
2022-09-01 11:15:00,519.01,519.82,519.01,519.55,9855.0,494.5915,495.3634,494.5915,495.1061,9855.0
2022-09-01 11:20:00,519.44,520.04,519.44,519.87,5334.0,495.0013,495.573,495.0013,495.411,5334.0
2022-09-01 11:25:00,519.81,520.46,519.35,519.4,6609.0,495.3539,495.9733,494.9155,494.9632,6609.0
2022-09-01 11:30:00,519.55,520.87,519.55,520.87,18020.0,495.1061,496.364,495.1061,496.364,18020.0
2022-09-01 11:35:00,520.82,521.33,520.32,520.44,10239.0,496.3163,496.8024,495.8399,495.9542,10239.0
2022-09-01 11:40:00,520.38,520.7,519.6,519.92,14995.0,495.897,496.202,495.1537,495.4587,14995.0
2022-09-01 11:45:00,519.82,520.28,519.57,520.03,7143.0,495.3634,495.8018,495.1252,495.5635,7143.0
2022-09-01 11:50:00,519.99,519.99,518.74,519.12,9037.0,495.5254,495.5254,494.3342,494.6963,9037.0
2022-09-01 11:55:00,519.22,519.68,518.88,519.67,9004.0,494.7916,495.23,494.4676,495.2205,9004.0
2022-09-01 12:00:00,519.79,520.96,519.79,520.96,21117.0,495.3348,496.4498,495.3348,496.4498,21117.0
2022-09-01 12:05:00,520.81,521.48,520.36,521.46,10381.0,496.3068,496.9453,495.878,496.9262,10381.0
2022-09-01 12:10:00,521.32,522.55,521.17,522.41,15540.0,496.7928,497.965,496.6499,497.8315,15540.0
2022-09-01 12:15:00,522.53,523.09,522.11,522.77,8378.0,497.9459,498.4795,497.5457,498.1746,8378.0
2022-09-01 12:20:00,522.83,522.93,522.18,522.29,7276.0,498.2318,498.3271,497.6124,497.7172,7276.0
2022-09-01 12:25:00,522.35,523.37,522.24,522.64,9428.0,497.7744,498.7464,497.6695,498.0507,9428.0
2022-09-01 12:30:00,522.7,522.84,522.51,522.79,6157.0,498.1079,498.2413,497.9268,498.1937,6157.0
2022-09-01 12:35:00,522.73,522.73,521.91,521.92,2878.0,498.1365,498.1365,497.3551,497.3646,2878.0
2022-09-01 12:40:00,521.99,522.29,521.82,522.26,5423.0,497.4313,497.7172,497.2693,497.6886,5423.0
2022-09-01 12:45:00,522.18,522.37,521.56,521.93,14458.0,497.6124,497.7934,497.0215,497.3741,14458.0
2022-09-01 12:50:00,521.98,521.98,521.06,521.06,3722.0,497.4218,497.4218,496.5451,496.5451,3722.0
2022-09-01 12:55:00,521.08,521.3,520.38,520.96,6335.0,496.5641,496.7738,495.897,496.4498,6335.0
2022-09-01 13:00:00,520.93,520.93,520.48,520.48,6741.0,496.4212,496.4212,495.9923,495.9923,6741.0
2022-09-01 13:05:00,520.65,521.75,520.33,521.75,6420.0,496.1543,497.2026,495.8494,497.2026,6420.0
2022-09-01 13:10:00,521.74,521.74,521.09,521.74,3946.0,497.1931,497.1931,496.5736,497.1931,3946.0
2022-09-01 13:15:00,521.83,522.21,521.7,522.12,7668.0,497.2788,497.6409,497.1549,497.5552,7668.0
2022-09-01 13:20:00,522.17,522.79,522.1,522.67,7483.0,497.6028,498.1937,497.5361,498.0793,7483.0
2022-09-01 13:25:00,522.66,522.85,522.4,522.64,6356.0,498.0698,498.2508,497.822,498.0507,6356.0
2022-09-01 13:30:00,522.62,522.91,522.48,522.53,6477.0,498.0317,498.308,497.8982,497.9459,6477.0
2022-09-01 13:35:00,522.51,522.61,522.04,522.44,8352.0,497.9268,498.0221,497.4789,497.8601,8352.0
2022-09-01 13:40:00,522.46,522.61,522.08,522.17,5446.0,497.8792,498.0221,497.5171,497.6028,5446.0
2022-09-01 13:45:00,522.21,522.46,521.98,522.25,5794.0,497.6409,497.8792,497.4218,497.6791,5794.0
2022-09-01 13:50:00,522.26,522.59,522.0,522.22,3210.0,497.6886,498.0031,497.4408,497.6505,3210.0
2022-09-01 13:55:00,522.14,522.24,521.9,522.21,4091.0,497.5742,497.6695,497.3455,497.6409,4091.0
2022-09-01 14:00:00,522.3,522.64,521.73,522.39,3273.0,497.7267,498.0507,497.1835,497.8125,3273.0
2022-09-01 14:05:00,522.28,522.66,521.83,522.2,6751.0,497.7077,498.0698,497.2788,497.6314,6751.0
2022-09-01 14:10:00,522.39,522.39,521.88,521.93,2500.0,497.8125,497.8125,497.3265,497.3741,2500.0
2022-09-01 14:15:00,521.89,522.12,521.58,522.12,2412.0,497.336,497.5552,497.0406,497.5552,2412.0
2022-09-01 14:20:00,521.97,523.24,521.87,522.99,5112.0,497.4122,498.6225,497.3169,498.3843,5112.0
2022-09-01 14:25:00,522.97,523.48,522.82,523.46,13643.0,498.3652,498.8512,498.2222,498.8321,13643.0
2022-09-01 14:30:00,523.59,523.85,522.85,523.23,11271.0,498.956,499.2038,498.2508,498.613,11271.0
2022-09-01 14:35:00,523.22,523.46,521.99,521.99,5755.0,498.6034,498.8321,497.4313,497.4313,5755.0
2022-09-01 14:40:00,521.9,522.28,521.74,521.78,4082.0,497.3455,497.7077,497.1931,497.2312,4082.0
2022-09-01 14:45:00,521.85,522.08,521.21,521.41,8637.0,497.2979,497.5171,496.688,496.8786,8637.0
2022-09-01 14:50:00,521.42,522.54,521.35,522.46,6282.0,496.8881,497.9554,496.8214,497.8792,6282.0
2022-09-01 14:55:00,522.47,523.42,522.46,523.06,12017.0,497.8887,498.794,497.8792,498.451,12017.0
2022-09-01 15:00:00,523.0,523.0,522.3,522.3,5659.0,498.3938,498.3938,497.7267,497.7267,5659.0
2022-09-01 15:05:00,522.38,523.77,522.31,523.3,5714.0,497.803,499.1276,497.7362,498.6797,5714.0
2022-09-01 15:10:00,523.19,523.4,522.83,522.92,11814.0,498.5748,498.775,498.2318,498.3175,11814.0
2022-09-01 15:15:00,522.83,523.23,522.5,522.78,10533.0,498.2318,498.613,497.9173,498.1841,10533.0
2022-09-01 15:20:00,522.76,522.77,522.08,522.15,4233.0,498.1651,498.1746,497.5171,497.5838,4233.0
2022-09-01 15:25:00,522.06,522.16,521.63,521.67,5457.0,497.498,497.5933,497.0882,497.1264,5457.0
2022-09-01 15:30:00,521.52,521.58,520.91,521.21,13254.0,496.9834,497.0406,496.4021,496.688,13254.0
2022-09-01 15:35:00,521.18,522.01,521.14,521.55,6208.0,496.6594,497.4504,496.6213,497.012,6208.0
2022-09-01 15:40:00,521.54,522.16,521.44,522.1,7555.0,497.0025,497.5933,496.9072,497.5361,7555.0
2022-09-01 15:45:00,522.04,522.28,521.23,521.64,17453.0,497.4789,497.7077,496.7071,497.0978,17453.0
2022-09-01 15:50:00,521.85,522.5,521.66,522.5,16851.0,497.2979,497.9173,497.1168,497.9173,16851.0
2022-09-01 15:55:00,522.54,524.26,522.46,524.05,72689.0,497.9554,499.5945,497.8792,499.3944,72689.0
2022-09-02 09:30:00,529.62,529.79,524.0,524.6,59647.0,504.7023,504.8643,499.3467,499.9185,59647.0
2022-09-02 09:35:00,524.74,526.46,523.34,525.45,20588.0,500.0519,501.691,498.7178,500.7285,20588.0
2022-09-02 09:40:00,525.71,526.07,523.54,523.96,15058.0,500.9763,501.3193,498.9084,499.3086,15058.0
2022-09-02 09:45:00,524.55,525.28,523.84,524.06,12905.0,499.8709,500.5665,499.1943,499.4039,12905.0
2022-09-02 09:50:00,524.46,524.99,523.81,524.02,9258.0,499.7851,500.2902,499.1657,499.3658,9258.0
2022-09-02 09:55:00,523.92,524.52,523.72,523.99,6671.0,499.2705,499.8423,499.0799,499.3372,6671.0
2022-09-02 10:00:00,524.4,524.4,523.01,523.25,6745.0,499.7279,499.7279,498.4033,498.632,6745.0
2022-09-02 10:05:00,523.44,523.44,522.9,522.93,14180.0,498.8131,498.8131,498.2985,498.3271,14180.0
2022-09-02 10:10:00,522.92,524.35,522.91,524.06,6360.0,498.3175,499.6803,498.308,499.4039,6360.0
2022-09-02 10:15:00,524.2,524.77,524.18,524.77,5048.0,499.5373,500.0805,499.5183,500.0805,5048.0
2022-09-02 10:20:00,524.5,525.84,524.48,525.46,19939.0,499.8232,501.1002,499.8041,500.738,19939.0
2022-09-02 10:25:00,525.5,526.1,525.35,525.78,9369.0,500.7762,501.3479,500.6332,501.043,9369.0
2022-09-02 10:30:00,525.88,526.57,525.61,525.61,12126.0,501.1383,501.7958,500.881,500.881,12126.0
2022-09-02 10:35:00,525.81,526.01,525.5,525.79,7093.0,501.0716,501.2622,500.7762,501.0525,7093.0
2022-09-02 10:40:00,525.85,526.54,525.58,526.37,11237.0,501.1097,501.7672,500.8524,501.6052,11237.0
2022-09-02 10:45:00,526.31,526.66,525.71,525.87,3503.0,501.5481,501.8816,500.9763,501.1288,3503.0
2022-09-02 10:50:00,525.75,526.09,525.04,526.09,7868.0,501.0144,501.3384,500.3378,501.3384,7868.0
2022-09-02 10:55:00,525.99,526.14,524.28,524.76,10986.0,501.2431,501.386,499.6136,500.071,10986.0
2022-09-02 11:00:00,524.8,525.89,524.63,525.89,4314.0,500.1091,501.1478,499.9471,501.1478,4314.0
2022-09-02 11:05:00,526.05,526.43,525.42,525.42,8328.0,501.3003,501.6624,500.6999,500.6999,8328.0
2022-09-02 11:10:00,525.69,526.04,525.66,525.96,4159.0,500.9572,501.2908,500.9286,501.2145,4159.0
2022-09-02 11:15:00,525.81,526.23,525.74,525.94,4713.0,501.0716,501.4718,501.0049,501.1955,4713.0
2022-09-02 11:20:00,525.86,526.76,525.85,526.3,4883.0,501.1192,501.9769,501.1097,501.5385,4883.0
2022-09-02 11:25:00,526.3,527.34,526.19,526.96,9266.0,501.5385,502.5296,501.4337,502.1675,9266.0
2022-09-02 11:30:00,526.98,527.09,526.68,526.86,8709.0,502.1865,502.2914,501.9006,502.0722,8709.0
2022-09-02 11:35:00,526.85,526.85,525.63,525.63,8154.0,502.0626,502.0626,500.9,500.9,8154.0
2022-09-02 11:40:00,525.63,525.68,524.97,525.2,5081.0,500.9,500.9477,500.2711,500.4903,5081.0
2022-09-02 11:45:00,525.28,525.73,525.17,525.68,3809.0,500.5665,500.9953,500.4617,500.9477,3809.0
2022-09-02 11:50:00,525.38,525.74,525.37,525.52,4106.0,500.6618,501.0049,500.6523,500.7952,4106.0
2022-09-02 11:55:00,525.51,525.91,524.72,524.92,15695.0,500.7857,501.1669,500.0329,500.2234,15695.0
2022-09-02 12:00:00,525.07,526.23,525.07,526.23,5200.0,500.3664,501.4718,500.3664,501.4718,5200.0
2022-09-02 12:05:00,526.06,526.36,525.41,525.84,13505.0,501.3098,501.5957,500.6904,501.1002,13505.0
2022-09-02 12:10:00,525.93,526.12,525.0,525.0,5034.0,501.1859,501.367,500.2997,500.2997,5034.0
2022-09-02 12:15:00,525.07,525.09,524.32,524.35,14352.0,500.3664,500.3854,499.6517,499.6803,14352.0
2022-09-02 12:20:00,524.33,524.5,522.5,523.61,7940.0,499.6612,499.8232,497.9173,498.9751,7940.0
2022-09-02 12:25:00,523.74,523.77,523.41,523.41,2756.0,499.099,499.1276,498.7845,498.7845,2756.0
2022-09-02 12:30:00,523.47,523.47,522.51,522.75,3191.0,498.8417,498.8417,497.9268,498.1555,3191.0
2022-09-02 12:35:00,522.56,522.81,522.35,522.58,14174.0,497.9745,498.2127,497.7744,497.9935,14174.0
2022-09-02 12:40:00,522.68,523.01,522.5,522.82,3901.0,498.0888,498.4033,497.9173,498.2222,3901.0
2022-09-02 12:45:00,522.77,522.78,521.69,521.87,7968.0,498.1746,498.1841,497.1454,497.3169,7968.0
2022-09-02 12:50:00,521.6,522.04,521.11,522.04,5404.0,497.0596,497.4789,496.5927,497.4789,5404.0
2022-09-02 12:55:00,522.37,522.37,521.38,521.66,2463.0,497.7934,497.7934,496.85,497.1168,2463.0
2022-09-02 13:00:00,521.39,521.4,519.29,519.87,9383.0,496.8595,496.8691,494.8583,495.411,9383.0
2022-09-02 13:05:00,519.61,520.03,519.3,519.39,6436.0,495.1633,495.5635,494.8679,494.9536,6436.0
2022-09-02 13:10:00,519.3,519.77,519.06,519.63,5094.0,494.8679,495.3157,494.6392,495.1823,5094.0
2022-09-02 13:15:00,520.11,520.54,519.64,520.11,4095.0,495.6398,496.0495,495.1919,495.6398,4095.0
2022-09-02 13:20:00,520.08,520.12,518.56,518.81,11746.0,495.6112,495.6493,494.1627,494.4009,11746.0
2022-09-02 13:25:00,518.63,518.87,518.02,518.57,8230.0,494.2294,494.4581,493.6481,494.1722,8230.0
2022-09-02 13:30:00,518.53,518.6,517.81,518.6,8941.0,494.1341,494.2008,493.448,494.2008,8941.0
2022-09-02 13:35:00,518.73,519.27,518.31,519.14,2737.0,494.3247,494.8393,493.9244,494.7154,2737.0
2022-09-02 13:40:00,519.08,519.58,519.07,519.34,1278.0,494.6582,495.1347,494.6487,494.906,1278.0
2022-09-02 13:45:00,519.27,519.91,518.2,518.29,9121.0,494.8393,495.4492,493.8196,493.9054,9121.0
2022-09-02 13:50:00,518.05,518.39,517.03,518.34,9842.0,493.6767,494.0007,492.7047,493.953,9842.0
2022-09-02 13:55:00,518.48,518.75,518.23,518.63,10630.0,494.0864,494.3437,493.8482,494.2294,10630.0
2022-09-02 14:00:00,518.41,519.24,518.33,518.8,7665.0,494.0197,494.8107,493.9435,494.3914,7665.0
2022-09-02 14:05:00,518.76,519.48,518.36,519.13,7734.0,494.3533,495.0394,493.9721,494.7059,7734.0
2022-09-02 14:10:00,518.94,519.03,518.46,518.47,6270.0,494.5248,494.6106,494.0674,494.0769,6270.0
2022-09-02 14:15:00,518.22,518.67,518.12,518.31,4772.0,493.8387,494.2675,493.7434,493.9244,4772.0
2022-09-02 14:20:00,518.26,518.64,518.17,518.54,6724.0,493.8768,494.2389,493.791,494.1436,6724.0
2022-09-02 14:25:00,518.5,519.21,518.3,518.91,6108.0,494.1055,494.7821,493.9149,494.4962,6108.0
2022-09-02 14:30:00,518.98,518.99,518.6,518.63,4110.0,494.5629,494.5724,494.2008,494.2294,4110.0
2022-09-02 14:35:00,518.94,519.67,518.77,519.55,4247.0,494.5248,495.2205,494.3628,495.1061,4247.0
2022-09-02 14:40:00,519.47,519.58,519.04,519.44,4033.0,495.0299,495.1347,494.6201,495.0013,4033.0
2022-09-02 14:45:00,519.39,519.59,518.96,519.22,5218.0,494.9536,495.1442,494.5439,494.7916,5218.0
2022-09-02 14:50:00,519.06,519.16,518.43,518.59,12980.0,494.6392,494.7344,494.0388,494.1913,12980.0
2022-09-02 14:55:00,518.5,518.61,517.66,517.66,11157.0,494.1055,494.2103,493.305,493.305,11157.0
2022-09-02 15:00:00,517.69,518.65,517.67,518.35,4519.0,493.3336,494.2484,493.3145,493.9626,4519.0
2022-09-02 15:05:00,518.29,518.5,517.79,517.87,18500.0,493.9054,494.1055,493.4289,493.5051,18500.0
2022-09-02 15:10:00,517.85,518.68,517.85,518.57,6823.0,493.4861,494.277,493.4861,494.1722,6823.0
2022-09-02 15:15:00,518.37,519.55,518.37,519.48,12071.0,493.9816,495.1061,493.9816,495.0394,12071.0
2022-09-02 15:20:00,519.41,519.46,517.36,517.5,9680.0,494.9727,495.0203,493.0191,493.1525,9680.0
2022-09-02 15:25:00,517.42,518.27,517.12,517.9,6701.0,493.0763,493.8863,492.7904,493.5337,6701.0
2022-09-02 15:30:00,517.94,517.94,516.33,516.33,11263.0,493.5718,493.5718,492.0376,492.0376,11263.0
2022-09-02 15:35:00,516.32,516.32,515.12,515.72,25182.0,492.0281,492.0281,490.8845,491.4563,25182.0
2022-09-02 15:40:00,515.59,515.74,513.81,514.08,53920.0,491.3324,491.4754,489.6362,489.8935,53920.0
2022-09-02 15:45:00,514.08,514.97,514.02,514.9,31811.0,489.8935,490.7416,489.8363,490.6749,31811.0
2022-09-02 15:50:00,514.99,515.8,514.75,515.8,32907.0,490.7606,491.5325,490.5319,491.5325,32907.0
2022-09-02 15:55:00,515.91,516.7,515.49,516.36,74476.0,491.6374,492.3902,491.2371,492.0662,74476.0
2022-09-06 09:30:00,519.93,519.93,517.58,518.96,35432.0,495.4682,495.4682,493.2288,494.5439,35432.0
2022-09-06 09:35:00,518.17,519.0,517.24,518.66,17540.0,493.791,494.582,492.9048,494.258,17540.0
2022-09-06 09:40:00,518.99,519.6,518.49,519.24,22121.0,494.5724,495.1537,494.096,494.8107,22121.0
2022-09-06 09:45:00,519.31,521.65,519.25,520.77,10759.0,494.8774,497.1073,494.8202,496.2687,10759.0
2022-09-06 09:50:00,520.71,521.47,520.44,520.99,12454.0,496.2115,496.9358,495.9542,496.4783,12454.0
2022-09-06 09:55:00,521.17,523.82,520.62,523.82,14126.0,496.6499,499.1752,496.1258,499.1752,14126.0
2022-09-06 10:00:00,523.47,523.54,519.49,520.9,17991.0,498.8417,498.9084,495.0489,496.3926,17991.0
2022-09-06 10:05:00,520.64,521.15,519.95,520.71,28894.0,496.1448,496.6308,495.4873,496.2115,28894.0
2022-09-06 10:10:00,520.57,521.0,519.07,520.7,30309.0,496.0781,496.4879,494.6487,496.202,30309.0
2022-09-06 10:15:00,520.45,520.95,519.79,520.38,14116.0,495.9638,496.4402,495.3348,495.897,14116.0
2022-09-06 10:20:00,520.42,520.63,519.02,519.24,14199.0,495.9352,496.1353,494.601,494.8107,14199.0
2022-09-06 10:25:00,519.25,520.72,519.21,520.21,14171.0,494.8202,496.2211,494.7821,495.735,14171.0
2022-09-06 10:30:00,520.4,521.15,520.11,521.08,10704.0,495.9161,496.6308,495.6398,496.5641,10704.0
2022-09-06 10:35:00,521.06,523.24,520.57,523.24,23889.0,496.5451,498.6225,496.0781,498.6225,23889.0
2022-09-06 10:40:00,523.21,524.42,523.04,524.09,18449.0,498.5939,499.747,498.4319,499.4325,18449.0
2022-09-06 10:45:00,524.31,526.09,523.58,525.69,20180.0,499.6421,501.3384,498.9465,500.9572,20180.0
2022-09-06 10:50:00,525.43,526.86,525.43,525.98,15855.0,500.7095,502.0722,500.7095,501.2336,15855.0
2022-09-06 10:55:00,525.95,527.45,525.89,527.03,22650.0,501.205,502.6344,501.1478,502.2342,22650.0
2022-09-06 11:00:00,526.85,527.14,526.21,526.85,8906.0,502.0626,502.339,501.4528,502.0626,8906.0
2022-09-06 11:05:00,526.83,527.29,526.06,526.83,12583.0,502.0436,502.4819,501.3098,502.0436,12583.0
2022-09-06 11:10:00,526.67,526.93,526.26,526.54,4594.0,501.8911,502.1389,501.5004,501.7672,4594.0
2022-09-06 11:15:00,526.55,526.65,525.29,525.3,11219.0,501.7768,501.8721,500.576,500.5856,11219.0
2022-09-06 11:20:00,525.26,525.68,524.72,525.35,7883.0,500.5475,500.9477,500.0329,500.6332,7883.0
2022-09-06 11:25:00,525.2,525.36,523.81,523.95,7409.0,500.4903,500.6427,499.1657,499.2991,7409.0
2022-09-06 11:30:00,523.81,525.29,523.27,524.53,10104.0,499.1657,500.576,498.6511,499.8518,10104.0
2022-09-06 11:35:00,524.62,524.97,523.95,524.83,11077.0,499.9376,500.2711,499.2991,500.1377,11077.0
2022-09-06 11:40:00,524.83,525.8,524.44,525.2,11082.0,500.1377,501.062,499.766,500.4903,11082.0
2022-09-06 11:45:00,525.15,525.28,523.97,524.13,9324.0,500.4426,500.5665,499.3181,499.4706,9324.0
2022-09-06 11:50:00,524.03,524.99,524.03,524.62,25456.0,499.3753,500.2902,499.3753,499.9376,25456.0
2022-09-06 11:55:00,524.62,525.3,524.56,524.95,13815.0,499.9376,500.5856,499.8804,500.252,13815.0
2022-09-06 12:00:00,524.94,525.54,524.52,525.09,9242.0,500.2425,500.8143,499.8423,500.3854,9242.0
2022-09-06 12:05:00,525.06,525.46,523.61,523.65,10229.0,500.3569,500.738,498.9751,499.0132,10229.0
2022-09-06 12:10:00,523.81,523.96,523.01,523.7,6806.0,499.1657,499.3086,498.4033,499.0608,6806.0
2022-09-06 12:15:00,523.65,523.75,522.0,522.51,12679.0,499.0132,499.1085,497.4408,497.9268,12679.0
2022-09-06 12:20:00,522.49,522.49,521.72,522.28,6200.0,497.9078,497.9078,497.174,497.7077,6200.0
2022-09-06 12:25:00,522.23,522.5,521.5,522.01,4174.0,497.66,497.9173,496.9644,497.4504,4174.0
2022-09-06 12:30:00,521.88,522.09,521.26,521.55,1493.0,497.3265,497.5266,496.7356,497.012,1493.0
2022-09-06 12:35:00,522.0,522.04,521.1,521.15,2745.0,497.4408,497.4789,496.5832,496.6308,2745.0
2022-09-06 12:40:00,521.13,521.8,520.84,521.8,2426.0,496.6118,497.2502,496.3354,497.2502,2426.0
2022-09-06 12:45:00,521.83,521.92,521.54,521.71,2633.0,497.2788,497.3646,497.0025,497.1645,2633.0
2022-09-06 12:50:00,522.01,522.15,521.32,521.73,3711.0,497.4504,497.5838,496.7928,497.1835,3711.0
2022-09-06 12:55:00,521.77,522.52,521.53,522.14,12581.0,497.2217,497.9364,496.9929,497.5742,12581.0
2022-09-06 13:00:00,522.15,522.15,520.8,520.96,5694.0,497.5838,497.5838,496.2973,496.4498,5694.0
2022-09-06 13:05:00,520.79,520.83,519.35,519.37,5846.0,496.2878,496.3259,494.9155,494.9346,5846.0
2022-09-06 13:10:00,519.57,519.57,518.35,518.63,6938.0,495.1252,495.1252,493.9626,494.2294,6938.0
2022-09-06 13:15:00,518.49,518.64,518.13,518.18,6467.0,494.096,494.2389,493.7529,493.8006,6467.0
2022-09-06 13:20:00,518.19,518.32,517.33,517.49,7174.0,493.8101,493.934,492.9905,493.143,7174.0
2022-09-06 13:25:00,517.6,517.81,517.22,517.81,6541.0,493.2478,493.448,492.8857,493.448,6541.0
2022-09-06 13:30:00,517.84,518.88,517.84,518.7,3576.0,493.4765,494.4676,493.4765,494.2961,3576.0
2022-09-06 13:35:00,518.7,518.76,517.99,518.19,8648.0,494.2961,494.3533,493.6195,493.8101,8648.0
2022-09-06 13:40:00,518.25,518.26,517.23,517.23,3560.0,493.8673,493.8768,492.8952,492.8952,3560.0
2022-09-06 13:45:00,518.06,518.29,517.64,517.9,5340.0,493.6862,493.9054,493.286,493.5337,5340.0
2022-09-06 13:50:00,517.91,518.15,517.35,517.92,4645.0,493.5433,493.772,493.0096,493.5528,4645.0
2022-09-06 13:55:00,518.21,519.05,518.02,518.96,5537.0,493.8291,494.6296,493.6481,494.5439,5537.0
2022-09-06 14:00:00,518.98,519.44,518.69,518.98,6632.0,494.5629,495.0013,494.2866,494.5629,6632.0
2022-09-06 14:05:00,518.93,519.13,518.64,519.13,3394.0,494.5153,494.7059,494.2389,494.7059,3394.0
2022-09-06 14:10:00,519.15,520.35,519.14,520.26,5301.0,494.7249,495.8685,494.7154,495.7827,5301.0
2022-09-06 14:15:00,520.14,520.14,519.6,519.74,4331.0,495.6683,495.6683,495.1537,495.2872,4331.0
2022-09-06 14:20:00,519.77,520.01,519.51,519.51,4290.0,495.3157,495.5445,495.068,495.068,4290.0
2022-09-06 14:25:00,520.07,520.17,519.61,519.7,2964.0,495.6016,495.6969,495.1633,495.249,2964.0
2022-09-06 14:30:00,519.86,519.86,518.73,519.2,4047.0,495.4015,495.4015,494.3247,494.7726,4047.0
2022-09-06 14:35:00,519.44,520.04,519.32,519.8,2940.0,495.0013,495.573,494.8869,495.3443,2940.0
2022-09-06 14:40:00,519.65,519.83,519.61,519.7,6367.0,495.2014,495.3729,495.1633,495.249,6367.0
2022-09-06 14:45:00,519.7,519.71,518.96,519.17,6873.0,495.249,495.2586,494.5439,494.744,6873.0
2022-09-06 14:50:00,519.15,519.22,518.25,518.63,5565.0,494.7249,494.7916,493.8673,494.2294,5565.0
2022-09-06 14:55:00,518.88,519.27,518.21,518.47,6783.0,494.4676,494.8393,493.8291,494.0769,6783.0
2022-09-06 15:00:00,518.58,518.77,518.15,518.57,7639.0,494.1817,494.3628,493.772,494.1722,7639.0
2022-09-06 15:05:00,518.56,519.24,518.42,519.24,6556.0,494.1627,494.8107,494.0293,494.8107,6556.0
2022-09-06 15:10:00,519.26,519.82,519.18,519.27,9542.0,494.8297,495.3634,494.7535,494.8393,9542.0
2022-09-06 15:15:00,519.19,519.94,519.15,519.32,7438.0,494.763,495.4777,494.7249,494.8869,7438.0
2022-09-06 15:20:00,519.19,519.55,518.47,519.49,10068.0,494.763,495.1061,494.0769,495.0489,10068.0
2022-09-06 15:25:00,519.4,519.78,519.05,519.12,8194.0,494.9632,495.3253,494.6296,494.6963,8194.0
2022-09-06 15:30:00,519.04,519.04,517.64,518.03,11431.0,494.6201,494.6201,493.286,493.6576,11431.0
2022-09-06 15:35:00,518.06,518.36,517.7,517.9,7090.0,493.6862,493.9721,493.3431,493.5337,7090.0
2022-09-06 15:40:00,517.99,519.49,517.94,519.43,10651.0,493.6195,495.0489,493.5718,494.9917,10651.0
2022-09-06 15:45:00,519.34,519.35,518.01,518.48,14281.0,494.906,494.9155,493.6386,494.0864,14281.0
2022-09-06 15:50:00,518.23,518.42,517.53,517.97,30147.0,493.8482,494.0293,493.1811,493.6004,30147.0
2022-09-06 15:55:00,517.94,518.68,516.92,518.2,106667.0,493.5718,494.277,492.5998,493.8196,106667.0
2022-09-07 09:30:00,517.0,517.68,515.37,515.6,33053.0,492.6761,493.3241,491.1228,491.3419,33053.0
2022-09-07 09:35:00,515.69,516.66,514.68,516.27,17230.0,491.4277,492.3521,490.4652,491.9804,17230.0
2022-09-07 09:40:00,516.03,518.6,515.36,518.31,22447.0,491.7517,494.2008,491.1132,493.9244,22447.0
2022-09-07 09:45:00,518.61,518.68,517.57,518.04,30488.0,494.2103,494.277,493.2193,493.6671,30488.0
2022-09-07 09:50:00,518.27,518.51,517.45,518.27,10363.0,493.8863,494.115,493.1049,493.8863,10363.0
2022-09-07 09:55:00,518.43,518.94,518.08,518.66,19143.0,494.0388,494.5248,493.7053,494.258,19143.0
2022-09-07 10:00:00,518.5,519.44,517.73,518.97,13276.0,494.1055,495.0013,493.3717,494.5534,13276.0
2022-09-07 10:05:00,519.29,519.54,518.4,519.03,6322.0,494.8583,495.0966,494.0102,494.6106,6322.0
2022-09-07 10:10:00,518.96,519.25,517.58,518.27,10479.0,494.5439,494.8202,493.2288,493.8863,10479.0
2022-09-07 10:15:00,518.24,518.57,517.97,518.26,6656.0,493.8577,494.1722,493.6004,493.8768,6656.0
2022-09-07 10:20:00,518.23,519.39,517.94,519.39,23904.0,493.8482,494.9536,493.5718,494.9536,23904.0
2022-09-07 10:25:00,519.14,520.18,519.13,519.96,4498.0,494.7154,495.7065,494.7059,495.4968,4498.0
2022-09-07 10:30:00,520.31,521.93,520.31,521.22,5402.0,495.8303,497.3741,495.8303,496.6975,5402.0
2022-09-07 10:35:00,521.38,521.62,520.0,520.01,6794.0,496.85,497.0787,495.5349,495.5445,6794.0
2022-09-07 10:40:00,519.99,520.38,519.02,519.2,6682.0,495.5254,495.897,494.601,494.7726,6682.0
2022-09-07 10:45:00,519.25,519.46,518.62,518.73,4292.0,494.8202,495.0203,494.2199,494.3247,4292.0
2022-09-07 10:50:00,518.71,519.44,518.71,519.19,8681.0,494.3056,495.0013,494.3056,494.763,8681.0
2022-09-07 10:55:00,519.19,519.72,518.91,519.14,19270.0,494.763,495.2681,494.4962,494.7154,19270.0
2022-09-07 11:00:00,519.17,520.18,518.89,520.14,13185.0,494.744,495.7065,494.4771,495.6683,13185.0
2022-09-07 11:05:00,519.95,520.37,519.36,519.36,13860.0,495.4873,495.8875,494.925,494.925,13860.0
2022-09-07 11:10:00,519.36,520.36,519.36,520.01,5184.0,494.925,495.878,494.925,495.5445,5184.0
2022-09-07 11:15:00,520.26,520.41,519.52,519.52,12370.0,495.7827,495.9256,495.0775,495.0775,12370.0
2022-09-07 11:20:00,519.61,520.36,519.25,519.77,6537.0,495.1633,495.878,494.8202,495.3157,6537.0
2022-09-07 11:25:00,519.64,520.34,519.64,519.75,3899.0,495.1919,495.8589,495.1919,495.2967,3899.0
2022-09-07 11:30:00,519.57,520.39,519.52,519.6,6485.0,495.1252,495.9066,495.0775,495.1537,6485.0
2022-09-07 11:35:00,519.9,519.97,519.38,519.74,5218.0,495.4396,495.5063,494.9441,495.2872,5218.0
2022-09-07 11:40:00,519.59,519.87,518.93,518.97,6460.0,495.1442,495.411,494.5153,494.5534,6460.0
2022-09-07 11:45:00,519.1,519.6,519.05,519.53,3065.0,494.6773,495.1537,494.6296,495.087,3065.0
2022-09-07 11:50:00,519.47,520.3,519.47,520.15,3809.0,495.0299,495.8208,495.0299,495.6779,3809.0
2022-09-07 11:55:00,520.08,520.42,519.57,519.66,4584.0,495.6112,495.9352,495.1252,495.2109,4584.0
2022-09-07 12:00:00,519.75,519.86,519.52,519.52,5380.0,495.2967,495.4015,495.0775,495.0775,5380.0
2022-09-07 12:05:00,519.69,520.07,519.08,519.96,5339.0,495.2395,495.6016,494.6582,495.4968,5339.0
2022-09-07 12:10:00,520.12,520.24,519.64,519.87,3361.0,495.6493,495.7636,495.1919,495.411,3361.0
2022-09-07 12:15:00,519.96,520.32,519.65,519.76,10070.0,495.4968,495.8399,495.2014,495.3062,10070.0
2022-09-07 12:20:00,519.93,520.09,519.25,519.75,9392.0,495.4682,495.6207,494.8202,495.2967,9392.0
2022-09-07 12:25:00,519.57,520.25,519.47,520.25,3257.0,495.1252,495.7732,495.0299,495.7732,3257.0
2022-09-07 12:30:00,520.09,520.36,519.59,520.3,5305.0,495.6207,495.878,495.1442,495.8208,5305.0
2022-09-07 12:35:00,520.3,520.98,520.09,520.88,3205.0,495.8208,496.4688,495.6207,496.3735,3205.0
2022-09-07 12:40:00,521.11,521.9,521.1,521.62,5203.0,496.5927,497.3455,496.5832,497.0787,5203.0
2022-09-07 12:45:00,521.78,522.01,521.23,521.28,4025.0,497.2312,497.4504,496.7071,496.7547,4025.0
2022-09-07 12:50:00,521.44,521.72,521.43,521.64,3001.0,496.9072,497.174,496.8976,497.0978,3001.0
2022-09-07 12:55:00,521.53,521.96,521.21,521.94,3279.0,496.9929,497.4027,496.688,497.3837,3279.0
2022-09-07 13:00:00,521.92,522.16,521.68,522.06,4760.0,497.3646,497.5933,497.1359,497.498,4760.0
2022-09-07 13:05:00,522.04,522.13,521.12,521.4,5824.0,497.4789,497.5647,496.6022,496.8691,5824.0
2022-09-07 13:10:00,521.47,521.56,521.09,521.27,4656.0,496.9358,497.0215,496.5736,496.7452,4656.0
2022-09-07 13:15:00,521.39,521.39,520.86,520.99,2253.0,496.8595,496.8595,496.3545,496.4783,2253.0
2022-09-07 13:20:00,521.06,521.06,520.53,520.78,3915.0,496.5451,496.5451,496.04,496.2782,3915.0
2022-09-07 13:25:00,520.89,521.05,520.54,520.95,3341.0,496.3831,496.5355,496.0495,496.4402,3341.0
2022-09-07 13:30:00,520.85,521.09,520.53,520.85,8571.0,496.3449,496.5736,496.04,496.3449,8571.0
2022-09-07 13:35:00,520.81,520.98,520.14,520.84,8913.0,496.3068,496.4688,495.6683,496.3354,8913.0
2022-09-07 13:40:00,520.73,522.13,520.68,522.01,14051.0,496.2306,497.5647,496.1829,497.4504,14051.0
2022-09-07 13:45:00,521.99,522.17,521.57,522.07,12901.0,497.4313,497.6028,497.0311,497.5075,12901.0
2022-09-07 13:50:00,522.27,522.43,522.03,522.25,8402.0,497.6981,497.8506,497.4694,497.6791,8402.0
2022-09-07 13:55:00,522.25,522.4,521.98,522.01,6133.0,497.6791,497.822,497.4218,497.4504,6133.0
2022-09-07 14:00:00,522.05,523.24,521.76,523.12,8954.0,497.4885,498.6225,497.2121,498.5081,8954.0
2022-09-07 14:05:00,523.12,523.12,522.42,522.43,8685.0,498.5081,498.5081,497.8411,497.8506,8685.0
2022-09-07 14:10:00,522.42,522.49,522.08,522.49,7407.0,497.8411,497.9078,497.5171,497.9078,7407.0
2022-09-07 14:15:00,522.27,522.46,521.51,521.52,6572.0,497.6981,497.8792,496.9739,496.9834,6572.0
2022-09-07 14:20:00,521.69,521.88,521.55,521.62,5022.0,497.1454,497.3265,497.012,497.0787,5022.0
2022-09-07 14:25:00,521.61,522.21,521.61,522.09,4722.0,497.0692,497.6409,497.0692,497.5266,4722.0
2022-09-07 14:30:00,522.11,522.74,522.11,522.63,6263.0,497.5457,498.146,497.5457,498.0412,6263.0
2022-09-07 14:35:00,522.63,522.89,522.36,522.36,5787.0,498.0412,498.289,497.7839,497.7839,5787.0
2022-09-07 14:40:00,522.46,522.77,522.45,522.57,5939.0,497.8792,498.1746,497.8697,497.984,5939.0
2022-09-07 14:45:00,522.59,522.65,522.35,522.65,8011.0,498.0031,498.0602,497.7744,498.0602,8011.0
2022-09-07 14:50:00,522.5,523.0,522.16,522.21,7050.0,497.9173,498.3938,497.5933,497.6409,7050.0
2022-09-07 14:55:00,522.29,522.88,522.28,522.77,10320.0,497.7172,498.2794,497.7077,498.1746,10320.0
2022-09-07 15:00:00,522.62,522.78,522.45,522.54,8308.0,498.0317,498.1841,497.8697,497.9554,8308.0
2022-09-07 15:05:00,522.39,523.02,522.22,523.02,10362.0,497.8125,498.4128,497.6505,498.4128,10362.0
2022-09-07 15:10:00,522.99,522.99,522.29,522.42,9745.0,498.3843,498.3843,497.7172,497.8411,9745.0
2022-09-07 15:15:00,522.54,522.71,521.93,522.26,7613.0,497.9554,498.1174,497.3741,497.6886,7613.0
2022-09-07 15:20:00,522.25,522.75,522.02,522.75,9492.0,497.6791,498.1555,497.4599,498.1555,9492.0
2022-09-07 15:25:00,522.97,523.5,522.8,523.47,7124.0,498.3652,498.8703,498.2032,498.8417,7124.0
2022-09-07 15:30:00,523.44,523.44,522.66,522.92,9668.0,498.8131,498.8131,498.0698,498.3175,9668.0
2022-09-07 15:35:00,522.85,522.91,522.0,522.43,11540.0,498.2508,498.308,497.4408,497.8506,11540.0
2022-09-07 15:40:00,522.49,522.65,522.12,522.27,16022.0,497.9078,498.0602,497.5552,497.6981,16022.0
2022-09-07 15:45:00,522.24,522.72,521.97,522.51,22632.0,497.6695,498.127,497.4122,497.9268,22632.0
2022-09-07 15:50:00,522.48,522.83,521.97,522.32,39716.0,497.8982,498.2318,497.4122,497.7458,39716.0
2022-09-07 15:55:00,522.23,522.23,520.97,522.01,106836.0,497.66,497.66,496.4593,497.4504,106836.0
2022-09-08 09:30:00,520.95,521.44,518.81,520.12,32807.0,496.4402,496.9072,494.4009,495.6493,32807.0
2022-09-08 09:35:00,520.49,522.27,520.49,521.93,5473.0,496.0019,497.6981,496.0019,497.3741,5473.0
2022-09-08 09:40:00,521.51,523.72,520.83,523.45,7398.0,496.9739,499.0799,496.3259,498.8226,7398.0
2022-09-08 09:45:00,523.02,523.69,522.65,523.66,13151.0,498.4128,499.0513,498.0602,499.0227,13151.0
2022-09-08 09:50:00,523.33,523.77,522.37,522.94,22640.0,498.7083,499.1276,497.7934,498.3366,22640.0
2022-09-08 09:55:00,522.75,524.4,522.3,524.4,12698.0,498.1555,499.7279,497.7267,499.7279,12698.0
2022-09-08 10:00:00,523.85,523.95,523.02,523.79,5533.0,499.2038,499.2991,498.4128,499.1466,5533.0
2022-09-08 10:05:00,524.08,525.08,523.62,524.21,7934.0,499.423,500.3759,498.9846,499.5469,7934.0
2022-09-08 10:10:00,524.43,524.77,523.87,524.16,15487.0,499.7565,500.0805,499.2228,499.4992,15487.0
2022-09-08 10:15:00,524.28,526.32,523.83,525.88,7484.0,499.6136,501.5576,499.1847,501.1383,7484.0
2022-09-08 10:20:00,525.98,526.25,524.45,524.87,9020.0,501.2336,501.4909,499.7756,500.1758,9020.0
2022-09-08 10:25:00,524.78,525.44,524.72,525.38,3511.0,500.09,500.719,500.0329,500.6618,3511.0
2022-09-08 10:30:00,525.4,527.5,525.23,527.19,10815.0,500.6809,502.6821,500.5189,502.3866,10815.0
2022-09-08 10:35:00,527.1,527.85,526.84,527.28,13460.0,502.3009,503.0156,502.0531,502.4724,13460.0
2022-09-08 10:40:00,527.39,527.78,527.01,527.44,7601.0,502.5772,502.9489,502.2151,502.6249,7601.0
2022-09-08 10:45:00,527.49,528.13,527.15,527.19,6749.0,502.6725,503.2824,502.3485,502.3866,6749.0
2022-09-08 10:50:00,527.15,527.74,527.15,527.74,4488.0,502.3485,502.9108,502.3485,502.9108,4488.0
2022-09-08 10:55:00,527.61,528.14,527.58,528.01,5038.0,502.7869,503.292,502.7583,503.1681,5038.0
2022-09-08 11:00:00,528.02,528.49,527.47,527.71,5788.0,503.1776,503.6255,502.6535,502.8822,5788.0
2022-09-08 11:05:00,527.68,528.08,527.64,527.96,2956.0,502.8536,503.2348,502.8155,503.1204,2956.0
2022-09-08 11:10:00,527.71,528.0,527.0,527.29,5346.0,502.8822,503.1585,502.2056,502.4819,5346.0
2022-09-08 11:15:00,527.39,527.62,527.07,527.43,7300.0,502.5772,502.7964,502.2723,502.6154,7300.0
2022-09-08 11:20:00,527.4,527.55,527.02,527.07,3588.0,502.5868,502.7297,502.2246,502.2723,3588.0
2022-09-08 11:25:00,526.99,526.99,526.18,526.75,5114.0,502.1961,502.1961,501.4242,501.9673,5114.0
2022-09-08 11:30:00,526.74,526.99,525.69,526.72,5106.0,501.9578,502.1961,500.9572,501.9388,5106.0
2022-09-08 11:35:00,526.62,526.79,525.7,525.91,2935.0,501.8435,502.0055,500.9668,501.1669,2935.0
2022-09-08 11:40:00,525.72,526.23,525.51,525.99,4439.0,500.9858,501.4718,500.7857,501.2431,4439.0
2022-09-08 11:45:00,525.95,526.31,525.38,525.45,4667.0,501.205,501.5481,500.6618,500.7285,4667.0
2022-09-08 11:50:00,525.3,525.91,524.89,525.7,7120.0,500.5856,501.1669,500.1949,500.9668,7120.0
2022-09-08 11:55:00,525.58,525.88,525.44,525.84,2214.0,500.8524,501.1383,500.719,501.1002,2214.0
2022-09-08 12:00:00,525.94,526.07,523.76,523.92,7317.0,501.1955,501.3193,499.118,499.2705,7317.0
2022-09-08 12:05:00,523.67,523.75,522.62,523.25,5467.0,499.0323,499.1085,498.0317,498.632,5467.0
2022-09-08 12:10:00,523.2,523.2,522.11,522.57,7327.0,498.5844,498.5844,497.5457,497.984,7327.0
2022-09-08 12:15:00,522.33,523.27,522.21,522.97,6271.0,497.7553,498.6511,497.6409,498.3652,6271.0
2022-09-08 12:20:00,522.92,522.96,521.51,521.89,4944.0,498.3175,498.3557,496.9739,497.336,4944.0
2022-09-08 12:25:00,521.76,523.22,521.76,523.11,3110.0,497.2121,498.6034,497.2121,498.4986,3110.0
2022-09-08 12:30:00,522.88,523.96,522.77,523.48,8332.0,498.2794,499.3086,498.1746,498.8512,8332.0
2022-09-08 12:35:00,523.65,524.08,523.35,523.54,6802.0,499.0132,499.423,498.7273,498.9084,6802.0
2022-09-08 12:40:00,523.52,524.53,523.09,524.45,3804.0,498.8893,499.8518,498.4795,499.7756,3804.0
2022-09-08 12:45:00,524.42,524.64,524.21,524.51,4450.0,499.747,499.9566,499.5469,499.8327,4450.0
2022-09-08 12:50:00,524.53,525.34,524.48,525.15,14919.0,499.8518,500.6237,499.8041,500.4426,14919.0
2022-09-08 12:55:00,525.21,525.3,524.75,524.79,14638.0,500.4998,500.5856,500.0614,500.0996,14638.0
2022-09-08 13:00:00,524.76,524.86,524.21,524.45,2213.0,500.071,500.1663,499.5469,499.7756,2213.0
2022-09-08 13:05:00,524.71,524.71,523.95,523.95,4720.0,500.0233,500.0233,499.2991,499.2991,4720.0
2022-09-08 13:10:00,524.75,526.26,524.75,525.97,5603.0,500.0614,501.5004,500.0614,501.224,5603.0
2022-09-08 13:15:00,526.07,526.52,526.07,526.38,4640.0,501.3193,501.7482,501.3193,501.6148,4640.0
2022-09-08 13:20:00,526.65,527.11,526.33,526.83,3978.0,501.8721,502.3104,501.5671,502.0436,3978.0
2022-09-08 13:25:00,526.98,527.19,526.53,526.81,4504.0,502.1865,502.3866,501.7577,502.0245,4504.0
2022-09-08 13:30:00,526.82,526.94,525.71,526.07,7722.0,502.0341,502.1484,500.9763,501.3193,7722.0
2022-09-08 13:35:00,526.04,526.93,526.04,526.69,1882.0,501.2908,502.1389,501.2908,501.9102,1882.0
2022-09-08 13:40:00,526.49,526.99,526.49,526.97,2506.0,501.7196,502.1961,501.7196,502.177,2506.0
2022-09-08 13:45:00,526.98,527.08,526.66,527.03,3329.0,502.1865,502.2818,501.8816,502.2342,3329.0
2022-09-08 13:50:00,526.9,526.9,526.17,526.45,5131.0,502.1103,502.1103,501.4146,501.6815,5131.0
2022-09-08 13:55:00,526.26,526.7,525.53,526.52,4196.0,501.5004,501.9197,500.8047,501.7482,4196.0
2022-09-08 14:00:00,526.64,527.04,526.49,527.04,1100.0,501.8625,502.2437,501.7196,502.2437,1100.0
2022-09-08 14:05:00,527.18,527.35,526.69,526.83,4497.0,502.3771,502.5391,501.9102,502.0436,4497.0
2022-09-08 14:10:00,526.99,527.01,526.59,526.59,3356.0,502.1961,502.2151,501.8149,501.8149,3356.0
2022-09-08 14:15:00,526.5,527.21,526.49,527.07,5171.0,501.7291,502.4057,501.7196,502.2723,5171.0
2022-09-08 14:20:00,527.03,527.12,526.86,526.91,3694.0,502.2342,502.3199,502.0722,502.1198,3694.0
2022-09-08 14:25:00,527.04,527.25,526.71,526.79,7503.0,502.2437,502.4438,501.9292,502.0055,7503.0
2022-09-08 14:30:00,526.88,527.8,526.88,527.45,14501.0,502.0912,502.9679,502.0912,502.6344,14501.0
2022-09-08 14:35:00,527.46,527.86,527.2,527.76,5655.0,502.6439,503.0251,502.3962,502.9298,5655.0
2022-09-08 14:40:00,527.79,527.88,526.16,526.68,8140.0,502.9584,503.0442,501.4051,501.9006,8140.0
2022-09-08 14:45:00,526.67,526.67,525.62,525.75,4446.0,501.8911,501.8911,500.8905,501.0144,4446.0
2022-09-08 14:50:00,525.93,526.16,525.65,526.12,4952.0,501.1859,501.4051,500.9191,501.367,4952.0
2022-09-08 14:55:00,525.99,525.99,525.46,525.69,4274.0,501.2431,501.2431,500.738,500.9572,4274.0
2022-09-08 15:00:00,525.73,526.33,525.05,525.66,8346.0,500.9953,501.5671,500.3473,500.9286,8346.0
2022-09-08 15:05:00,525.55,525.98,524.97,525.13,9561.0,500.8238,501.2336,500.2711,500.4236,9561.0
2022-09-08 15:10:00,525.15,525.76,525.0,525.46,5118.0,500.4426,501.0239,500.2997,500.738,5118.0
2022-09-08 15:15:00,525.71,526.12,525.64,525.92,6150.0,500.9763,501.367,500.9096,501.1764,6150.0
2022-09-08 15:20:00,526.04,526.35,525.93,526.21,3298.0,501.2908,501.5862,501.1859,501.4528,3298.0
2022-09-08 15:25:00,526.23,526.51,525.89,526.01,7298.0,501.4718,501.7386,501.1478,501.2622,7298.0
2022-09-08 15:30:00,525.65,526.33,525.65,525.73,5588.0,500.9191,501.5671,500.9191,500.9953,5588.0
2022-09-08 15:35:00,525.67,526.26,525.67,526.11,7507.0,500.9382,501.5004,500.9382,501.3575,7507.0
2022-09-08 15:40:00,526.07,526.15,525.0,525.19,9915.0,501.3193,501.3956,500.2997,500.4807,9915.0
2022-09-08 15:45:00,525.21,525.9,524.96,525.74,12786.0,500.4998,501.1573,500.2616,501.0049,12786.0
2022-09-08 15:50:00,525.88,527.49,525.88,527.46,23417.0,501.1383,502.6725,501.1383,502.6439,23417.0
2022-09-08 15:55:00,527.49,527.57,526.63,527.51,50883.0,502.6725,502.7488,501.853,502.6916,50883.0
2022-09-09 09:30:00,527.83,527.83,526.17,527.76,38741.0,504.5794,504.5794,502.9925,504.5125,38741.0
2022-09-09 09:35:00,526.9,527.13,524.41,524.58,11846.0,503.6903,503.9102,501.31,501.4725,11846.0
2022-09-09 09:40:00,524.79,524.91,523.3,524.13,14739.0,501.6733,501.788,500.2489,501.0424,14739.0
2022-09-09 09:45:00,524.32,524.32,522.76,523.18,16208.0,501.224,501.224,499.7327,500.1342,16208.0
2022-09-09 09:50:00,523.32,523.63,522.58,523.35,9098.0,500.268,500.5644,499.5606,500.2967,9098.0
2022-09-09 09:55:00,523.12,524.82,522.75,524.8,8021.0,500.0768,501.702,499.7231,501.6828,8021.0
2022-09-09 10:00:00,525.07,526.77,524.35,526.2,24699.0,501.941,503.5661,501.2527,503.0212,24699.0
2022-09-09 10:05:00,525.9,525.99,525.11,525.57,9019.0,502.7344,502.8204,501.9792,502.4189,9019.0
2022-09-09 10:10:00,525.55,526.71,525.04,526.21,36604.0,502.3998,503.5087,501.9123,503.0307,36604.0
2022-09-09 10:15:00,526.46,527.05,525.39,525.74,7505.0,503.2697,503.8337,502.2469,502.5814,7505.0
2022-09-09 10:20:00,525.71,525.91,524.72,524.96,10470.0,502.5528,502.7439,501.6064,501.8358,10470.0
2022-09-09 10:25:00,525.43,526.17,525.12,525.96,8233.0,502.2851,502.9925,501.9887,502.7917,8233.0
2022-09-09 10:30:00,525.88,527.02,525.88,526.39,9002.0,502.7153,503.8051,502.7153,503.2028,9002.0
2022-09-09 10:35:00,526.52,527.08,525.51,525.8,10340.0,503.3271,503.8624,502.3616,502.6388,10340.0
2022-09-09 10:40:00,525.63,526.63,525.63,526.39,6730.0,502.4763,503.4322,502.4763,503.2028,6730.0
2022-09-09 10:45:00,526.35,526.39,525.95,526.09,3099.0,503.1646,503.2028,502.7822,502.916,3099.0
2022-09-09 10:50:00,526.2,526.64,526.05,526.63,3734.0,503.0212,503.4418,502.8778,503.4322,3734.0
2022-09-09 10:55:00,526.56,526.59,526.09,526.3,7248.0,503.3653,503.394,502.916,503.1168,7248.0
2022-09-09 11:00:00,526.41,526.69,525.53,525.91,10264.0,503.2219,503.4896,502.3807,502.7439,10264.0
2022-09-09 11:05:00,526.25,526.51,526.12,526.26,4964.0,503.069,503.3175,502.9447,503.0785,4964.0
2022-09-09 11:10:00,526.5,526.52,525.58,525.83,6229.0,503.308,503.3271,502.4285,502.6675,6229.0
2022-09-09 11:15:00,526.0,526.73,525.85,525.98,5494.0,502.83,503.5278,502.6866,502.8109,5494.0
2022-09-09 11:20:00,525.82,526.27,525.75,526.22,3856.0,502.6579,503.0881,502.591,503.0403,3856.0
2022-09-09 11:25:00,526.32,526.61,526.26,526.46,5966.0,503.1359,503.4131,503.0785,503.2697,5966.0
2022-09-09 11:30:00,526.28,526.83,526.15,526.41,4848.0,503.0977,503.6234,502.9734,503.2219,4848.0
2022-09-09 11:35:00,526.46,527.64,526.29,527.43,9659.0,503.2697,504.3977,503.1072,504.197,9659.0
2022-09-09 11:40:00,527.64,527.7,526.85,527.38,6222.0,504.3977,504.4551,503.6425,504.1492,6222.0
2022-09-09 11:45:00,527.38,527.57,527.12,527.42,5865.0,504.1492,504.3308,503.9006,504.1874,5865.0
2022-09-09 11:50:00,527.45,527.45,527.0,527.12,12087.0,504.2161,504.2161,503.7859,503.9006,12087.0
2022-09-09 11:55:00,527.01,527.45,526.99,527.18,2669.0,503.7955,504.2161,503.7764,503.958,2669.0
2022-09-09 12:00:00,527.06,527.58,525.82,525.83,8096.0,503.8433,504.3404,502.6579,502.6675,8096.0
2022-09-09 12:05:00,525.94,527.15,525.8,527.14,9918.0,502.7726,503.9293,502.6388,503.9198,9918.0
2022-09-09 12:10:00,527.26,527.66,526.63,526.65,4115.0,504.0345,504.4169,503.4322,503.4514,4115.0
2022-09-09 12:15:00,526.54,527.33,526.3,527.33,12133.0,503.3462,504.1014,503.1168,504.1014,12133.0
2022-09-09 12:20:00,527.12,527.12,526.24,526.26,6789.0,503.9006,503.9006,503.0594,503.0785,6789.0
2022-09-09 12:25:00,526.24,526.55,526.23,526.28,3564.0,503.0594,503.3558,503.0499,503.0977,3564.0
2022-09-09 12:30:00,526.44,526.44,525.85,526.15,9547.0,503.2506,503.2506,502.6866,502.9734,9547.0
2022-09-09 12:35:00,526.03,526.63,525.61,525.61,3762.0,502.8587,503.4322,502.4572,502.4572,3762.0
2022-09-09 12:40:00,525.78,526.34,525.6,526.01,4300.0,502.6197,503.155,502.4476,502.8395,4300.0
2022-09-09 12:45:00,525.93,526.12,525.58,526.1,5585.0,502.7631,502.9447,502.4285,502.9256,5585.0
2022-09-09 12:50:00,526.26,526.51,526.01,526.07,16146.0,503.0785,503.3175,502.8395,502.8969,16146.0
2022-09-09 12:55:00,526.18,526.26,525.89,526.1,3623.0,503.0021,503.0785,502.7248,502.9256,3623.0
2022-09-09 13:00:00,526.15,526.16,525.25,525.75,8598.0,502.9734,502.9829,502.113,502.591,8598.0
2022-09-09 13:05:00,525.95,526.26,525.88,526.26,3466.0,502.7822,503.0785,502.7153,503.0785,3466.0
2022-09-09 13:10:00,526.21,526.67,526.21,526.47,2620.0,503.0307,503.4705,503.0307,503.2793,2620.0
2022-09-09 13:15:00,526.43,526.91,526.43,526.66,4530.0,503.241,503.6999,503.241,503.4609,4530.0
2022-09-09 13:20:00,526.71,526.8,526.36,526.54,3057.0,503.5087,503.5947,503.1741,503.3462,3057.0
2022-09-09 13:25:00,526.37,526.72,526.33,526.48,3879.0,503.1837,503.5183,503.1454,503.2888,3879.0
2022-09-09 13:30:00,526.51,527.22,526.51,527.22,5097.0,503.3175,503.9962,503.3175,503.9962,5097.0
2022-09-09 13:35:00,527.02,527.02,526.58,526.75,3097.0,503.8051,503.8051,503.3844,503.5469,3097.0
2022-09-09 13:40:00,526.81,526.81,525.98,526.15,5457.0,503.6043,503.6043,502.8109,502.9734,5457.0
2022-09-09 13:45:00,525.98,526.46,525.93,526.22,3525.0,502.8109,503.2697,502.7631,503.0403,3525.0
2022-09-09 13:50:00,526.36,526.36,525.99,525.99,3609.0,503.1741,503.1741,502.8204,502.8204,3609.0
2022-09-09 13:55:00,525.95,526.22,525.95,526.13,5040.0,502.7822,503.0403,502.7822,502.9543,5040.0
2022-09-09 14:00:00,526.27,526.27,525.45,525.73,7359.0,503.0881,503.0881,502.3042,502.5719,7359.0
2022-09-09 14:05:00,525.69,526.04,525.59,525.93,5661.0,502.5336,502.8682,502.438,502.7631,5661.0
2022-09-09 14:10:00,525.94,526.05,525.73,526.0,4759.0,502.7726,502.8778,502.5719,502.83,4759.0
2022-09-09 14:15:00,525.98,526.09,525.7,525.98,6566.0,502.8109,502.916,502.5432,502.8109,6566.0
2022-09-09 14:20:00,525.93,526.15,525.77,526.13,5211.0,502.7631,502.9734,502.6101,502.9543,5211.0
2022-09-09 14:25:00,526.01,526.45,525.98,526.34,8018.0,502.8395,503.2602,502.8109,503.155,8018.0
2022-09-09 14:30:00,526.34,526.72,526.31,526.61,7332.0,503.155,503.5183,503.1263,503.4131,7332.0
2022-09-09 14:35:00,526.62,527.4,526.57,527.26,7089.0,503.4227,504.1683,503.3749,504.0345,7089.0
2022-09-09 14:40:00,527.27,527.28,526.9,527.08,10847.0,504.044,504.0536,503.6903,503.8624,10847.0
2022-09-09 14:45:00,527.13,527.13,526.85,526.85,7643.0,503.9102,503.9102,503.6425,503.6425,7643.0
2022-09-09 14:50:00,526.9,526.97,526.2,526.77,7113.0,503.6903,503.7573,503.0212,503.5661,7113.0
2022-09-09 14:55:00,526.77,526.9,526.38,526.57,8053.0,503.5661,503.6903,503.1932,503.3749,8053.0
2022-09-09 15:00:00,526.92,526.93,526.43,526.69,12712.0,503.7095,503.719,503.241,503.4896,12712.0
2022-09-09 15:05:00,526.69,526.88,526.42,526.63,8378.0,503.4896,503.6712,503.2315,503.4322,8378.0
2022-09-09 15:10:00,526.65,527.09,526.5,527.04,8068.0,503.4514,503.872,503.308,503.8242,8068.0
2022-09-09 15:15:00,527.03,527.13,526.56,527.04,13857.0,503.8146,503.9102,503.3653,503.8242,13857.0
2022-09-09 15:20:00,526.95,526.99,526.06,526.27,14335.0,503.7381,503.7764,502.8873,503.0881,14335.0
2022-09-09 15:25:00,526.42,526.63,526.14,526.54,13094.0,503.2315,503.4322,502.9638,503.3462,13094.0
2022-09-09 15:30:00,526.55,526.61,525.98,526.35,37025.0,503.3558,503.4131,502.8109,503.1646,37025.0
2022-09-09 15:35:00,526.38,526.49,525.77,525.85,22627.0,503.1932,503.2984,502.6101,502.6866,22627.0
2022-09-09 15:40:00,525.88,526.39,525.88,526.3,42436.0,502.7153,503.2028,502.7153,503.1168,42436.0
2022-09-09 15:45:00,526.27,526.28,525.52,525.57,53713.0,503.0881,503.0977,502.3711,502.4189,53713.0
2022-09-09 15:50:00,525.53,526.15,525.4,525.97,62965.0,502.3807,502.9734,502.2564,502.8013,62965.0
2022-09-09 15:55:00,525.94,525.94,523.86,524.58,161006.0,502.7726,502.7726,500.7843,501.4725,161006.0
2022-09-12 09:30:00,525.0,526.0,522.52,523.02,34505.0,501.874,502.83,499.5033,499.9813,34505.0
2022-09-12 09:35:00,522.93,524.11,522.5,522.9,10134.0,499.8952,501.0232,499.4842,499.8665,10134.0
2022-09-12 09:40:00,523.25,524.12,522.93,523.64,12371.0,500.2011,501.0328,499.8952,500.5739,12371.0
2022-09-12 09:45:00,523.93,524.67,523.83,524.63,14820.0,500.8512,501.5586,500.7556,501.5203,14820.0
2022-09-12 09:50:00,524.48,525.56,524.29,525.48,11805.0,501.3769,502.4094,501.1953,502.3329,11805.0
2022-09-12 09:55:00,525.55,526.66,525.41,526.1,16484.0,502.3998,503.4609,502.266,502.9256,16484.0
2022-09-12 10:00:00,526.37,527.08,525.54,526.97,8849.0,503.1837,503.8624,502.3902,503.7573,8849.0
2022-09-12 10:05:00,527.13,528.23,527.0,527.56,13294.0,503.9102,504.9618,503.7859,504.3213,13294.0
2022-09-12 10:10:00,527.48,528.35,527.07,528.33,9905.0,504.2448,505.0765,503.8529,505.0573,9905.0
2022-09-12 10:15:00,528.23,529.92,528.23,529.73,36324.0,504.9618,506.5773,504.9618,506.3957,36324.0
2022-09-12 10:20:00,529.74,530.84,529.74,530.78,22423.0,506.4052,507.4568,506.4052,507.3994,22423.0
2022-09-12 10:25:00,530.71,531.57,530.57,531.03,21780.0,507.3325,508.1546,507.1987,507.6384,21780.0
2022-09-12 10:30:00,531.03,531.56,530.63,531.56,12539.0,507.6384,508.1451,507.256,508.1451,12539.0
2022-09-12 10:35:00,531.55,532.54,531.11,532.51,16212.0,508.1355,509.0819,507.7149,509.0532,16212.0
2022-09-12 10:40:00,532.46,534.23,532.46,533.72,17394.0,509.0054,510.6975,509.0054,510.2099,17394.0
2022-09-12 10:45:00,533.98,533.98,532.9,533.18,25315.0,510.4585,510.4585,509.426,509.6937,25315.0
2022-09-12 10:50:00,532.96,534.3,532.96,534.06,10698.0,509.4834,510.7644,509.4834,510.5349,10698.0
2022-09-12 10:55:00,533.84,533.99,533.16,533.94,7769.0,510.3246,510.468,509.6746,510.4202,7769.0
2022-09-12 11:00:00,534.0,534.93,534.0,534.62,8958.0,510.4776,511.3666,510.4776,511.0703,8958.0
2022-09-12 11:05:00,534.68,535.02,534.0,534.14,13933.0,511.1276,511.4527,510.4776,510.6114,13933.0
2022-09-12 11:10:00,534.31,534.82,534.09,534.65,7976.0,510.7739,511.2615,510.5636,511.099,7976.0
2022-09-12 11:15:00,534.12,534.52,533.56,534.45,5847.0,510.5923,510.9747,510.057,510.9078,5847.0
2022-09-12 11:20:00,534.46,534.78,534.18,534.78,3244.0,510.9173,511.2232,510.6497,511.2232,3244.0
2022-09-12 11:25:00,534.6,534.68,533.96,534.05,6360.0,511.0512,511.1276,510.4394,510.5254,6360.0
2022-09-12 11:30:00,534.23,534.42,534.09,534.13,4605.0,510.6975,510.8791,510.5636,510.6019,4605.0
2022-09-12 11:35:00,534.25,534.25,533.36,533.36,6268.0,510.7166,510.7166,509.8658,509.8658,6268.0
2022-09-12 11:40:00,533.37,533.69,532.8,532.96,7516.0,509.8753,510.1812,509.3304,509.4834,7516.0
2022-09-12 11:45:00,533.02,533.1,532.45,532.72,9072.0,509.5408,509.6172,508.9959,509.254,9072.0
2022-09-12 11:50:00,532.8,533.62,532.63,532.95,11278.0,509.3304,510.1143,509.1679,509.4738,11278.0
2022-09-12 11:55:00,532.7,532.86,531.91,532.46,7636.0,509.2349,509.3878,508.4797,509.0054,7636.0
2022-09-12 12:00:00,532.58,533.03,532.5,532.71,8394.0,509.1201,509.5503,509.0437,509.2444,8394.0
2022-09-12 12:05:00,532.76,533.29,532.08,532.08,15594.0,509.2922,509.7989,508.6422,508.6422,15594.0
2022-09-12 12:10:00,531.97,533.4,531.96,533.31,13983.0,508.537,509.904,508.5274,509.818,13983.0
2022-09-12 12:15:00,533.32,533.33,532.28,532.28,11969.0,509.8275,509.8371,508.8334,508.8334,11969.0
2022-09-12 12:20:00,532.36,533.87,532.21,533.16,8563.0,508.9098,510.3533,508.7664,509.6746,8563.0
2022-09-12 12:25:00,533.12,533.14,532.63,532.63,7580.0,509.6364,509.6555,509.1679,509.1679,7580.0
2022-09-12 12:30:00,532.8,533.07,532.65,532.96,6914.0,509.3304,509.5886,509.1871,509.4834,6914.0
2022-09-12 12:35:00,532.92,533.22,532.43,532.98,13654.0,509.4452,509.7319,508.9767,509.5025,13654.0
2022-09-12 12:40:00,532.78,533.29,532.54,533.16,6262.0,509.3113,509.7989,509.0819,509.6746,6262.0
2022-09-12 12:45:00,533.27,533.57,532.78,533.36,23337.0,509.7797,510.0665,509.3113,509.8658,23337.0
2022-09-12 12:50:00,533.36,533.65,533.03,533.43,12595.0,509.8658,510.143,509.5503,509.9327,12595.0
2022-09-12 12:55:00,533.35,533.43,532.89,533.08,9012.0,509.8562,509.9327,509.4165,509.5981,9012.0
2022-09-12 13:00:00,533.07,533.12,532.4,532.86,8283.0,509.5886,509.6364,508.9481,509.3878,8283.0
2022-09-12 13:05:00,533.0,533.47,532.9,533.38,3668.0,509.5216,509.9709,509.426,509.8849,3668.0
2022-09-12 13:10:00,533.41,533.53,532.88,533.44,8147.0,509.9136,510.0283,509.4069,509.9423,8147.0
2022-09-12 13:15:00,533.43,533.43,532.83,532.92,4885.0,509.9327,509.9327,509.3591,509.4452,4885.0
2022-09-12 13:20:00,533.11,533.55,532.97,533.44,3082.0,509.6268,510.0474,509.493,509.9423,3082.0
2022-09-12 13:25:00,533.44,534.02,533.39,533.76,4432.0,509.9423,510.4967,509.8945,510.2482,4432.0
2022-09-12 13:30:00,533.79,533.99,533.33,533.4,6264.0,510.2768,510.468,509.8371,509.904,6264.0
2022-09-12 13:35:00,533.51,533.52,532.91,533.06,20500.0,510.0092,510.0187,509.4356,509.579,20500.0
2022-09-12 13:40:00,533.19,533.28,532.92,533.07,35058.0,509.7033,509.7893,509.4452,509.5886,35058.0
2022-09-12 13:45:00,533.01,533.07,532.49,532.65,11576.0,509.5312,509.5886,509.0341,509.1871,11576.0
2022-09-12 13:50:00,532.57,533.19,532.57,533.01,5924.0,509.1106,509.7033,509.1106,509.5312,5924.0
2022-09-12 13:55:00,533.05,533.05,532.57,532.64,7158.0,509.5694,509.5694,509.1106,509.1775,7158.0
2022-09-12 14:00:00,532.71,532.71,532.14,532.3,5763.0,509.2444,509.2444,508.6995,508.8525,5763.0
2022-09-12 14:05:00,532.27,532.58,532.13,532.48,6967.0,508.8238,509.1201,508.69,509.0245,6967.0
2022-09-12 14:10:00,532.45,532.78,532.22,532.76,11126.0,508.9959,509.3113,508.776,509.2922,11126.0
2022-09-12 14:15:00,532.69,532.83,531.83,532.36,16983.0,509.2253,509.3591,508.4032,508.9098,16983.0
2022-09-12 14:20:00,532.44,532.59,531.86,532.38,11429.0,508.9863,509.1297,508.4319,508.9289,11429.0
2022-09-12 14:25:00,532.21,532.31,531.69,531.83,8531.0,508.7664,508.862,508.2693,508.4032,8531.0
2022-09-12 14:30:00,531.75,532.08,531.34,531.38,8050.0,508.3267,508.6422,507.9348,507.973,8050.0
2022-09-12 14:35:00,531.46,532.14,531.46,531.91,6599.0,508.0495,508.6995,508.0495,508.4797,6599.0
2022-09-12 14:40:00,532.01,532.02,531.39,531.65,14005.0,508.5752,508.5848,507.9826,508.2311,14005.0
2022-09-12 14:45:00,531.5,532.15,531.5,531.73,8664.0,508.0877,508.7091,508.0877,508.3076,8664.0
2022-09-12 14:50:00,531.59,531.89,531.37,531.55,8667.0,508.1737,508.4605,507.9634,508.1355,8667.0
2022-09-12 14:55:00,531.57,532.01,531.46,531.53,13138.0,508.1546,508.5752,508.0495,508.1164,13138.0
2022-09-12 15:00:00,531.53,531.74,531.41,531.72,16969.0,508.1164,508.3171,508.0017,508.298,16969.0
2022-09-12 15:05:00,531.67,532.04,531.59,531.88,17706.0,508.2502,508.6039,508.1737,508.451,17706.0
2022-09-12 15:10:00,531.8,531.84,531.51,531.55,17881.0,508.3745,508.4127,508.0973,508.1355,17881.0
2022-09-12 15:15:00,531.45,531.45,530.4,530.51,13638.0,508.0399,508.0399,507.0362,507.1413,13638.0
2022-09-12 15:20:00,530.48,530.81,529.76,530.07,20295.0,507.1126,507.4281,506.4244,506.7207,20295.0
2022-09-12 15:25:00,529.95,530.14,529.71,530.12,44452.0,506.606,506.7876,506.3766,506.7685,44452.0
2022-09-12 15:30:00,530.15,530.31,529.89,529.89,29268.0,506.7972,506.9501,506.5486,506.5486,29268.0
2022-09-12 15:35:00,530.01,530.78,530.01,530.68,25800.0,506.6633,507.3994,506.6633,507.3038,25800.0
2022-09-12 15:40:00,530.66,531.04,530.16,530.93,17700.0,507.2847,507.648,506.8067,507.5428,17700.0
2022-09-12 15:45:00,530.88,531.14,530.47,531.05,18120.0,507.495,507.7436,507.1031,507.6575,18120.0
2022-09-12 15:50:00,530.88,530.88,529.87,530.53,25455.0,507.495,507.495,506.5295,507.1604,25455.0
2022-09-12 15:55:00,530.51,531.52,530.49,531.52,96392.0,507.1413,508.1068,507.1222,508.1068,96392.0
2022-09-13 09:30:00,524.0,525.26,522.51,524.0,63307.0,500.9181,502.1226,499.4937,500.9181,63307.0
2022-09-13 09:35:00,523.67,523.9,520.68,521.39,35241.0,500.6026,500.8225,497.7443,498.4231,35241.0
2022-09-13 09:40:00,521.13,522.6,521.02,522.12,16692.0,498.1745,499.5798,498.0694,499.1209,16692.0
2022-09-13 09:45:00,522.24,522.24,520.69,521.33,11984.0,499.2356,499.2356,497.7539,498.3657,11984.0
2022-09-13 09:50:00,521.19,521.58,520.47,521.23,17115.0,498.2319,498.6047,497.5436,498.2701,17115.0
2022-09-13 09:55:00,521.08,521.08,519.17,519.17,17933.0,498.1267,498.1267,496.3008,496.3008,17933.0
2022-09-13 10:00:00,519.23,519.38,517.04,517.5,19292.0,496.3582,496.5016,494.2647,494.7044,19292.0
2022-09-13 10:05:00,517.57,519.12,517.57,518.46,12768.0,494.7713,496.253,494.7713,495.6221,12768.0
2022-09-13 10:10:00,518.13,518.2,517.11,518.16,11662.0,495.3067,495.3736,494.3316,495.3353,11662.0
2022-09-13 10:15:00,518.1,519.21,517.43,519.21,6874.0,495.278,496.3391,494.6375,496.3391,6874.0
2022-09-13 10:20:00,519.32,519.9,518.98,519.6,8923.0,496.4442,496.9987,496.1192,496.7119,8923.0
2022-09-13 10:25:00,519.51,520.22,519.38,519.49,19681.0,496.6259,497.3046,496.5016,496.6067,19681.0
2022-09-13 10:30:00,519.48,519.99,518.94,519.55,5057.0,496.5972,497.0847,496.081,496.6641,5057.0
2022-09-13 10:35:00,519.64,520.35,518.91,519.02,10121.0,496.7501,497.4289,496.0523,496.1574,10121.0
2022-09-13 10:40:00,519.23,519.49,519.03,519.46,3648.0,496.3582,496.6067,496.167,496.5781,3648.0
2022-09-13 10:45:00,519.47,520.17,519.42,520.05,7191.0,496.5876,497.2568,496.5398,497.1421,7191.0
2022-09-13 10:50:00,519.93,520.21,519.13,519.13,13097.0,497.0274,497.295,496.2626,496.2626,13097.0
2022-09-13 10:55:00,519.1,519.64,518.85,518.9,5071.0,496.2339,496.7501,495.9949,496.0427,5071.0
2022-09-13 11:00:00,518.89,518.99,518.31,518.96,17692.0,496.0332,496.1288,495.4787,496.1001,17692.0
2022-09-13 11:05:00,518.9,520.26,518.67,519.85,11050.0,496.0427,497.3428,495.8229,496.9509,11050.0
2022-09-13 11:10:00,519.78,520.41,519.61,519.84,5124.0,496.884,497.4862,496.7215,496.9413,5124.0
2022-09-13 11:15:00,519.81,520.2,519.57,519.58,3278.0,496.9127,497.2855,496.6832,496.6928,3278.0
2022-09-13 11:20:00,519.69,520.03,518.96,518.96,5581.0,496.7979,497.123,496.1001,496.1001,5581.0
2022-09-13 11:25:00,518.94,519.24,518.5,518.53,8981.0,496.081,496.3678,495.6604,495.689,8981.0
2022-09-13 11:30:00,518.45,519.0,517.75,519.0,16596.0,495.6126,496.1383,494.9434,496.1383,16596.0
2022-09-13 11:35:00,519.13,519.14,518.87,519.02,2574.0,496.2626,496.2722,496.0141,496.1574,2574.0
2022-09-13 11:40:00,519.03,519.03,518.43,518.85,9699.0,496.167,496.167,495.5934,495.9949,9699.0
2022-09-13 11:45:00,518.79,519.07,518.5,518.71,8184.0,495.9376,496.2052,495.6604,495.8611,8184.0
2022-09-13 11:50:00,518.61,518.77,518.36,518.46,10406.0,495.7655,495.9185,495.5265,495.6221,10406.0
2022-09-13 11:55:00,518.37,518.53,517.71,518.13,7972.0,495.5361,495.689,494.9052,495.3067,7972.0
2022-09-13 12:00:00,518.2,518.38,517.97,518.0,5758.0,495.3736,495.5456,495.1537,495.1824,5758.0
2022-09-13 12:05:00,518.0,518.7,517.63,518.57,7929.0,495.1824,495.8515,494.8287,495.7273,7929.0
2022-09-13 12:10:00,518.55,519.69,518.39,519.39,4913.0,495.7082,496.7979,495.5552,496.5112,4913.0
2022-09-13 12:15:00,519.63,519.77,519.24,519.64,10809.0,496.7406,496.8744,496.3678,496.7501,10809.0
2022-09-13 12:20:00,519.57,519.57,518.78,518.78,5495.0,496.6832,496.6832,495.928,495.928,5495.0
2022-09-13 12:25:00,518.84,518.84,518.24,518.38,7048.0,495.9854,495.9854,495.4118,495.5456,7048.0
2022-09-13 12:30:00,518.39,518.4,517.44,517.93,6041.0,495.5552,495.5648,494.647,495.1155,6041.0
2022-09-13 12:35:00,517.86,518.12,517.84,518.01,8431.0,495.0485,495.2971,495.0294,495.1919,8431.0
2022-09-13 12:40:00,518.17,518.39,517.37,517.48,7876.0,495.3449,495.5552,494.5801,494.6853,7876.0
2022-09-13 12:45:00,517.59,517.81,517.0,517.81,4830.0,494.7904,495.0007,494.2264,495.0007,4830.0
2022-09-13 12:50:00,517.68,518.23,517.55,517.9,10668.0,494.8765,495.4022,494.7522,495.0868,10668.0
2022-09-13 12:55:00,518.1,518.16,517.76,518.05,2600.0,495.278,495.3353,494.953,495.2302,2600.0
2022-09-13 13:00:00,518.03,518.47,517.71,518.3,6906.0,495.2111,495.6317,494.9052,495.4692,6906.0
2022-09-13 13:05:00,518.25,518.67,518.22,518.35,3631.0,495.4214,495.8229,495.3927,495.517,3631.0
2022-09-13 13:10:00,518.05,518.17,517.79,518.05,10438.0,495.2302,495.3449,494.9816,495.2302,10438.0
2022-09-13 13:15:00,517.97,518.04,517.68,517.75,9681.0,495.1537,495.2206,494.8765,494.9434,9681.0
2022-09-13 13:20:00,517.77,518.31,517.54,518.11,6946.0,494.9625,495.4787,494.7426,495.2875,6946.0
2022-09-13 13:25:00,518.15,518.24,517.87,517.96,10248.0,495.3258,495.4118,495.0581,495.1441,10248.0
2022-09-13 13:30:00,517.91,517.92,517.42,517.61,6155.0,495.0963,495.1059,494.6279,494.8096,6155.0
2022-09-13 13:35:00,517.58,517.99,516.8,516.96,6805.0,494.7809,495.1728,494.0352,494.1882,6805.0
2022-09-13 13:40:00,517.04,517.07,516.49,516.58,5504.0,494.2647,494.2933,493.7389,493.8249,5504.0
2022-09-13 13:45:00,516.6,517.09,516.56,516.83,3581.0,493.844,494.3125,493.8058,494.0639,3581.0
2022-09-13 13:50:00,516.8,516.89,516.19,516.36,10519.0,494.0352,494.1213,493.4521,493.6146,10519.0
2022-09-13 13:55:00,516.47,517.42,516.35,517.31,11280.0,493.7198,494.6279,493.6051,494.5228,11280.0
2022-09-13 14:00:00,517.21,517.42,515.88,516.14,4749.0,494.4272,494.6279,493.1558,493.4043,4749.0
2022-09-13 14:05:00,516.07,516.43,515.62,515.63,4095.0,493.3374,493.6815,492.9072,492.9168,4095.0
2022-09-13 14:10:00,515.7,516.4,515.64,516.33,7308.0,492.9837,493.6529,492.9263,493.5859,7308.0
2022-09-13 14:15:00,516.23,516.99,516.16,516.99,5695.0,493.4903,494.2169,493.4234,494.2169,5695.0
2022-09-13 14:20:00,517.01,517.57,516.71,516.72,15731.0,494.236,494.7713,493.9492,493.9588,15731.0
2022-09-13 14:25:00,516.76,516.97,516.27,516.29,4903.0,493.997,494.1978,493.5286,493.5477,4903.0
2022-09-13 14:30:00,516.38,516.79,516.28,516.36,8304.0,493.6337,494.0257,493.5381,493.6146,8304.0
2022-09-13 14:35:00,516.19,516.19,515.72,516.14,8650.0,493.4521,493.4521,493.0028,493.4043,8650.0
2022-09-13 14:40:00,516.03,516.29,515.5,515.5,5518.0,493.2992,493.5477,492.7925,492.7925,5518.0
2022-09-13 14:45:00,515.64,515.81,515.24,515.28,10554.0,492.9263,493.0888,492.544,492.5822,10554.0
2022-09-13 14:50:00,515.33,515.41,514.67,515.02,16219.0,492.63,492.7065,491.9991,492.3336,16219.0
2022-09-13 14:55:00,515.08,515.64,514.81,515.07,11947.0,492.391,492.9263,492.1329,492.3814,11947.0
2022-09-13 15:00:00,515.08,515.65,515.07,515.23,13452.0,492.391,492.9359,492.3814,492.5344,13452.0
2022-09-13 15:05:00,515.23,515.5,514.94,515.18,13540.0,492.5344,492.7925,492.2572,492.4866,13540.0
2022-09-13 15:10:00,515.16,515.23,514.05,514.4,36074.0,492.4675,492.5344,491.4064,491.741,36074.0
2022-09-13 15:15:00,514.44,514.74,513.56,514.61,32672.0,491.7792,492.066,490.938,491.9417,32672.0
2022-09-13 15:20:00,514.81,515.03,514.29,514.39,8776.0,492.1329,492.3432,491.6358,491.7314,8776.0
2022-09-13 15:25:00,514.45,514.69,513.78,513.78,7058.0,491.7888,492.0182,491.1483,491.1483,7058.0
2022-09-13 15:30:00,513.79,513.92,512.58,512.91,16481.0,491.1578,491.2821,490.0011,490.3166,16481.0
2022-09-13 15:35:00,512.85,513.5,512.16,513.39,21662.0,490.2592,490.8806,489.5996,490.7754,21662.0
2022-09-13 15:40:00,513.19,513.25,512.2,512.72,15721.0,490.5843,490.6416,489.6379,490.135,15721.0
2022-09-13 15:45:00,512.74,513.16,511.97,512.83,28600.0,490.1541,490.5556,489.418,490.2401,28600.0
2022-09-13 15:50:00,513.01,514.62,513.01,514.57,38949.0,490.4122,491.9513,490.4122,491.9035,38949.0
2022-09-13 15:55:00,514.47,515.57,513.5,513.9,210176.0,491.8079,492.8594,490.8806,491.263,210176.0
2022-09-14 09:30:00,514.0,514.95,512.65,513.44,61013.0,491.3586,492.2667,490.068,490.8232,61013.0
2022-09-14 09:35:00,513.45,514.12,512.73,513.81,11847.0,490.8328,491.4733,490.1445,491.1769,11847.0
2022-09-14 09:40:00,513.56,514.51,513.14,514.35,8151.0,490.938,491.8461,490.5365,491.6932,8151.0
2022-09-14 09:45:00,514.0,514.35,512.5,512.86,22928.0,491.3586,491.6932,489.9247,490.2688,22928.0
2022-09-14 09:50:00,512.61,514.32,512.61,513.58,8799.0,490.0298,491.6645,490.0298,490.9571,8799.0
2022-09-14 09:55:00,513.5,513.64,512.93,513.51,11557.0,490.8806,491.0144,490.3357,490.8902,11557.0
2022-09-14 10:00:00,513.63,514.47,513.03,513.36,17737.0,491.0049,491.8079,490.4313,490.7468,17737.0
2022-09-14 10:05:00,513.38,514.49,512.77,514.43,13103.0,490.7659,491.827,490.1828,491.7696,13103.0
2022-09-14 10:10:00,514.29,515.38,514.26,514.84,10820.0,491.6358,492.6778,491.6071,492.1616,10820.0
2022-09-14 10:15:00,514.71,515.22,514.01,514.23,8558.0,492.0373,492.5248,491.3681,491.5784,8558.0
2022-09-14 10:20:00,514.27,514.35,512.02,512.38,12222.0,491.6167,491.6932,489.4658,489.8099,12222.0
2022-09-14 10:25:00,512.75,512.75,510.29,510.38,18399.0,490.1636,490.1636,487.812,487.898,18399.0
2022-09-14 10:30:00,510.32,512.42,510.19,512.16,29922.0,487.8407,489.8482,487.7164,489.5996,29922.0
2022-09-14 10:35:00,512.17,513.95,512.17,513.95,21436.0,489.6092,491.3108,489.6092,491.3108,21436.0
2022-09-14 10:40:00,513.94,514.09,513.49,514.0,20890.0,491.3012,491.4446,490.871,491.3586,20890.0
2022-09-14 10:45:00,514.17,514.62,513.67,513.72,11010.0,491.5211,491.9513,491.0431,491.0909,11010.0
2022-09-14 10:50:00,513.78,514.65,513.3,514.61,9506.0,491.1483,491.9799,490.6894,491.9417,9506.0
2022-09-14 10:55:00,514.11,514.5,513.78,513.88,5945.0,491.4637,491.8366,491.1483,491.2439,5945.0
2022-09-14 11:00:00,514.02,514.8,513.92,514.21,6917.0,491.3777,492.1233,491.2821,491.5593,6917.0
2022-09-14 11:05:00,514.19,514.73,513.62,514.31,5951.0,491.5402,492.0564,490.9953,491.6549,5951.0
2022-09-14 11:10:00,514.33,514.48,513.76,513.88,6751.0,491.674,491.8174,491.1291,491.2439,6751.0
2022-09-14 11:15:00,513.81,514.01,513.1,513.43,6996.0,491.1769,491.3681,490.4982,490.8137,6996.0
2022-09-14 11:20:00,513.3,513.34,512.59,512.81,9276.0,490.6894,490.7277,490.0107,490.221,9276.0
2022-09-14 11:25:00,512.9,513.43,512.76,513.12,10818.0,490.307,490.8137,490.1732,490.5173,10818.0
2022-09-14 11:30:00,513.16,513.16,512.4,512.76,22587.0,490.5556,490.5556,489.8291,490.1732,22587.0
2022-09-14 11:35:00,512.73,513.38,512.63,513.16,11954.0,490.1445,490.7659,490.0489,490.5556,11954.0
2022-09-14 11:40:00,513.19,514.2,512.89,514.06,12993.0,490.5843,491.5498,490.2975,491.4159,12993.0
2022-09-14 11:45:00,514.07,514.47,514.02,514.3,9300.0,491.4255,491.8079,491.3777,491.6454,9300.0
2022-09-14 11:50:00,514.09,514.32,513.48,514.32,6751.0,491.4446,491.6645,490.8615,491.6645,6751.0
2022-09-14 11:55:00,514.58,514.97,514.09,514.24,7210.0,491.913,492.2858,491.4446,491.588,7210.0
2022-09-14 12:00:00,514.07,514.5,513.94,514.1,11553.0,491.4255,491.8366,491.3012,491.4542,11553.0
2022-09-14 12:05:00,514.03,514.17,513.6,513.6,4216.0,491.3873,491.5211,490.9762,490.9762,4216.0
2022-09-14 12:10:00,513.42,513.85,513.39,513.75,6691.0,490.8041,491.2152,490.7754,491.1196,6691.0
2022-09-14 12:15:00,513.7,513.72,512.59,512.95,13377.0,491.0718,491.0909,490.0107,490.3548,13377.0
2022-09-14 12:20:00,512.84,513.49,512.8,513.49,2773.0,490.2497,490.871,490.2114,490.871,2773.0
2022-09-14 12:25:00,513.5,513.84,512.53,512.72,6641.0,490.8806,491.2056,489.9533,490.135,6641.0
2022-09-14 12:30:00,512.89,513.6,512.89,513.6,3724.0,490.2975,490.9762,490.2975,490.9762,3724.0
2022-09-14 12:35:00,513.6,514.2,513.47,513.91,5187.0,490.9762,491.5498,490.8519,491.2725,5187.0
2022-09-14 12:40:00,513.73,514.83,513.6,514.46,9649.0,491.1005,492.152,490.9762,491.7983,9649.0
2022-09-14 12:45:00,514.51,514.77,513.86,513.98,204659.0,491.8461,492.0947,491.2247,491.3395,204659.0
2022-09-14 12:50:00,514.06,514.9,514.06,514.82,6723.0,491.4159,492.2189,491.4159,492.1425,6723.0
2022-09-14 12:55:00,514.94,515.01,514.44,514.64,4461.0,492.2572,492.3241,491.7792,491.9704,4461.0
2022-09-14 13:00:00,514.68,515.04,513.99,514.2,6194.0,492.0086,492.3528,491.349,491.5498,6194.0
2022-09-14 13:05:00,514.08,514.08,513.39,513.58,2866.0,491.4351,491.4351,490.7754,490.9571,2866.0
2022-09-14 13:10:00,513.52,513.63,513.16,513.44,3156.0,490.8997,491.0049,490.5556,490.8232,3156.0
2022-09-14 13:15:00,513.32,513.41,512.83,512.93,6671.0,490.7085,490.7946,490.2401,490.3357,6671.0
2022-09-14 13:20:00,513.04,513.18,512.65,512.65,3528.0,490.4409,490.5747,490.068,490.068,3528.0
2022-09-14 13:25:00,512.61,512.61,512.22,512.5,5464.0,490.0298,490.0298,489.657,489.9247,5464.0
2022-09-14 13:30:00,512.45,512.52,512.06,512.44,3795.0,489.8769,489.9438,489.504,489.8673,3795.0
2022-09-14 13:35:00,512.5,512.55,511.71,511.93,6135.0,489.9247,489.9724,489.1695,489.3798,6135.0
2022-09-14 13:40:00,511.81,511.91,511.34,511.4,4725.0,489.265,489.3606,488.8157,488.8731,4725.0
2022-09-14 13:45:00,511.47,511.47,509.18,509.43,10361.0,488.94,488.94,486.7509,486.9899,10361.0
2022-09-14 13:50:00,509.5,510.64,509.49,510.38,6513.0,487.0568,488.1466,487.0472,487.898,6513.0
2022-09-14 13:55:00,510.47,510.54,509.85,509.97,4706.0,487.9841,488.051,487.3914,487.5061,4706.0
2022-09-14 14:00:00,510.07,510.07,508.9,509.07,4586.0,487.6017,487.6017,486.4832,486.6457,4586.0
2022-09-14 14:05:00,509.07,509.95,509.07,509.7,4759.0,486.6457,487.487,486.6457,487.248,4759.0
2022-09-14 14:10:00,509.59,509.91,509.16,509.83,8258.0,487.1428,487.4487,486.7318,487.3723,8258.0
2022-09-14 14:15:00,509.76,510.01,509.47,509.7,4672.0,487.3053,487.5443,487.0281,487.248,4672.0
2022-09-14 14:20:00,509.8,509.89,509.21,509.23,5268.0,487.3436,487.4296,486.7796,486.7987,5268.0
2022-09-14 14:25:00,509.13,509.33,509.0,509.05,5826.0,486.7031,486.8943,486.5788,486.6266,5826.0
2022-09-14 14:30:00,509.17,510.06,509.17,509.92,8986.0,486.7413,487.5921,486.7413,487.4583,8986.0
2022-09-14 14:35:00,509.91,510.09,509.58,509.66,3034.0,487.4487,487.6208,487.1333,487.2098,3034.0
2022-09-14 14:40:00,509.65,510.08,509.38,509.42,5448.0,487.2002,487.6113,486.9421,486.9803,5448.0
2022-09-14 14:45:00,509.43,510.0,509.04,509.98,7107.0,486.9899,487.5348,486.6171,487.5157,7107.0
2022-09-14 14:50:00,509.94,510.21,508.01,508.16,22743.0,487.4774,487.7355,485.6324,485.7758,22743.0
2022-09-14 14:55:00,508.26,508.55,506.57,507.52,26237.0,485.8714,486.1486,484.2559,485.164,26237.0
2022-09-14 15:00:00,507.63,507.91,506.68,506.75,13454.0,485.2692,485.5368,484.361,484.4279,13454.0
2022-09-14 15:05:00,506.87,508.16,506.78,507.92,21116.0,484.5427,485.7758,484.4566,485.5464,21116.0
2022-09-14 15:10:00,508.0,508.08,507.22,507.38,10979.0,485.6229,485.6994,484.8772,485.0302,10979.0
2022-09-14 15:15:00,507.28,507.29,506.22,507.08,18100.0,484.9346,484.9441,483.9213,484.7434,18100.0
2022-09-14 15:20:00,507.08,507.61,506.64,507.18,15781.0,484.7434,485.2501,484.3228,484.839,15781.0
2022-09-14 15:25:00,506.98,507.45,506.56,507.15,9676.0,484.6478,485.0971,484.2463,484.8103,9676.0
2022-09-14 15:30:00,507.07,507.46,506.1,507.46,10364.0,484.7338,485.1067,483.8066,485.1067,10364.0
2022-09-14 15:35:00,507.44,508.22,507.2,508.2,11751.0,485.0875,485.8332,484.8581,485.8141,11751.0
2022-09-14 15:40:00,508.15,509.2,508.0,508.82,10169.0,485.7663,486.77,485.6229,486.4068,10169.0
2022-09-14 15:45:00,508.79,508.94,508.22,508.85,28300.0,486.3781,486.5215,485.8332,486.4354,28300.0
2022-09-14 15:50:00,508.86,510.12,508.77,509.95,70095.0,486.445,487.6495,486.359,487.487,70095.0
2022-09-14 15:55:00,509.93,510.09,508.84,509.77,79437.0,487.4679,487.6208,486.4259,487.3149,79437.0
2022-09-15 09:30:00,516.3,518.38,514.14,517.57,90253.0,493.5573,495.5456,491.4924,494.7713,90253.0
2022-09-15 09:35:00,516.84,518.31,515.77,517.04,24852.0,494.0735,495.4787,493.0506,494.2647,24852.0
2022-09-15 09:40:00,517.04,519.11,516.65,518.32,21238.0,494.2647,496.2435,493.8918,495.4883,21238.0
2022-09-15 09:45:00,518.6,519.26,516.66,517.89,38411.0,495.756,496.3869,493.9014,495.0772,38411.0
2022-09-15 09:50:00,517.89,519.07,516.7,518.82,12244.0,495.0772,496.2052,493.9396,495.9663,12244.0
2022-09-15 09:55:00,518.84,518.98,518.03,518.03,27716.0,495.9854,496.1192,495.2111,495.2111,27716.0
2022-09-15 10:00:00,518.05,519.71,518.04,518.69,12002.0,495.2302,496.8171,495.2206,495.842,12002.0
2022-09-15 10:05:00,518.75,519.68,518.5,519.16,10729.0,495.8993,496.7884,495.6604,496.2913,10729.0
2022-09-15 10:10:00,519.21,519.66,518.7,519.54,11130.0,496.3391,496.7693,495.8515,496.6545,11130.0
2022-09-15 10:15:00,519.42,520.0,519.14,519.28,21818.0,496.5398,497.0943,496.2722,496.406,21818.0
2022-09-15 10:20:00,519.3,520.34,518.52,520.19,19753.0,496.4251,497.4193,495.6795,497.2759,19753.0
2022-09-15 10:25:00,520.13,520.47,518.69,519.62,29907.0,497.2186,497.5436,495.842,496.731,29907.0
2022-09-15 10:30:00,519.62,520.98,519.45,520.82,30486.0,496.731,498.0311,496.5685,497.8782,30486.0
2022-09-15 10:35:00,520.7,521.91,519.88,521.91,20178.0,497.7634,498.9201,496.9796,498.9201,20178.0
2022-09-15 10:40:00,521.94,523.07,521.53,522.87,28692.0,498.9488,500.029,498.5569,499.8379,28692.0
2022-09-15 10:45:00,523.05,523.84,522.92,523.49,33673.0,500.0099,500.7651,499.8857,500.4305,33673.0
2022-09-15 10:50:00,523.27,523.8,522.57,523.5,48635.0,500.2202,500.7269,499.5511,500.4401,48635.0
2022-09-15 10:55:00,523.49,524.89,523.2,524.23,19635.0,500.4305,501.7689,500.1533,501.138,19635.0
2022-09-15 11:00:00,524.5,524.94,523.51,524.71,19135.0,501.3961,501.8167,500.4497,501.5968,19135.0
2022-09-15 11:05:00,524.84,525.3,524.28,524.3,12727.0,501.7211,502.1608,501.1857,501.2049,12727.0
2022-09-15 11:10:00,524.18,524.38,522.82,522.82,13047.0,501.0902,501.2813,499.7901,499.7901,13047.0
2022-09-15 11:15:00,522.9,523.43,522.17,523.43,9629.0,499.8665,500.3732,499.1687,500.3732,9629.0
2022-09-15 11:20:00,523.39,523.73,522.76,523.4,11470.0,500.335,500.66,499.7327,500.3445,11470.0
2022-09-15 11:25:00,523.39,523.4,522.34,522.51,19100.0,500.335,500.3445,499.3312,499.4937,19100.0
2022-09-15 11:30:00,522.66,522.67,521.16,521.16,15812.0,499.6371,499.6467,498.2032,498.2032,15812.0
2022-09-15 11:35:00,521.26,521.65,520.96,521.12,9669.0,498.2988,498.6716,498.012,498.1649,9669.0
2022-09-15 11:40:00,521.05,521.32,519.36,519.36,11542.0,498.098,498.3561,496.4825,496.4825,11542.0
2022-09-15 11:45:00,519.42,520.78,519.3,519.9,27525.0,496.5398,497.8399,496.4251,496.9987,27525.0
2022-09-15 11:50:00,519.77,520.44,519.76,520.22,12831.0,496.8744,497.5149,496.8649,497.3046,12831.0
2022-09-15 11:55:00,520.41,520.68,519.9,520.57,9900.0,497.4862,497.7443,496.9987,497.6392,9900.0
2022-09-15 12:00:00,520.68,521.34,520.44,521.34,15524.0,497.7443,498.3753,497.5149,498.3753,15524.0
2022-09-15 12:05:00,521.36,521.98,521.04,521.25,10397.0,498.3944,498.9871,498.0885,498.2892,10397.0
2022-09-15 12:10:00,521.37,521.41,520.57,520.69,8777.0,498.4039,498.4422,497.6392,497.7539,8777.0
2022-09-15 12:15:00,520.88,521.37,520.76,521.37,4318.0,497.9355,498.4039,497.8208,498.4039,4318.0
2022-09-15 12:20:00,521.65,521.65,521.0,521.0,6490.0,498.6716,498.6716,498.0502,498.0502,6490.0
2022-09-15 12:25:00,520.89,521.11,520.35,520.42,9111.0,497.9451,498.1554,497.4289,497.4958,9111.0
2022-09-15 12:30:00,520.51,521.28,520.47,521.26,9063.0,497.5818,498.3179,497.5436,498.2988,9063.0
2022-09-15 12:35:00,521.27,522.5,521.27,522.4,10000.0,498.3083,499.4842,498.3083,499.3886,10000.0
2022-09-15 12:40:00,522.35,522.45,522.01,522.28,6635.0,499.3408,499.4364,499.0157,499.2738,6635.0
2022-09-15 12:45:00,522.46,522.46,521.94,522.1,5863.0,499.4459,499.4459,498.9488,499.1018,5863.0
2022-09-15 12:50:00,522.15,522.33,521.78,522.09,6075.0,499.1496,499.3216,498.7959,499.0922,6075.0
2022-09-15 12:55:00,522.1,522.56,521.52,521.69,6343.0,499.1018,499.5415,498.5473,498.7098,6343.0
2022-09-15 13:00:00,521.7,524.6,521.7,524.49,8769.0,498.7194,501.4917,498.7194,501.3865,8769.0
2022-09-15 13:05:00,524.48,526.11,524.34,525.63,26494.0,501.3769,502.9351,501.2431,502.4763,26494.0
2022-09-15 13:10:00,525.6,526.3,525.35,525.64,14311.0,502.4476,503.1168,502.2086,502.4858,14311.0
2022-09-15 13:15:00,525.88,527.11,525.74,526.64,19392.0,502.7153,503.8911,502.5814,503.4418,19392.0
2022-09-15 13:20:00,526.63,527.47,526.5,527.09,11028.0,503.4322,504.2352,503.308,503.872,11028.0
2022-09-15 13:25:00,526.99,527.57,526.85,527.1,20445.0,503.7764,504.3308,503.6425,503.8815,20445.0
2022-09-15 13:30:00,526.97,527.1,526.46,526.51,7946.0,503.7573,503.8815,503.2697,503.3175,7946.0
2022-09-15 13:35:00,526.51,526.7,526.13,526.37,11227.0,503.3175,503.4991,502.9543,503.1837,11227.0
2022-09-15 13:40:00,526.29,527.19,525.91,526.67,20146.0,503.1072,503.9676,502.7439,503.4705,20146.0
2022-09-15 13:45:00,526.77,527.09,526.24,526.42,18644.0,503.5661,503.872,503.0594,503.2315,18644.0
2022-09-15 13:50:00,526.33,527.31,526.32,527.13,13017.0,503.1454,504.0823,503.1359,503.9102,13017.0
2022-09-15 13:55:00,527.03,527.53,526.83,527.41,13107.0,503.8146,504.2926,503.6234,504.1779,13107.0
2022-09-15 14:00:00,527.41,527.43,526.24,526.45,21741.0,504.1779,504.197,503.0594,503.2602,21741.0
2022-09-15 14:05:00,526.44,526.64,525.2,525.57,8696.0,503.2506,503.4418,502.0652,502.4189,8696.0
2022-09-15 14:10:00,525.41,526.63,525.22,525.9,11205.0,502.266,503.4322,502.0843,502.7344,11205.0
2022-09-15 14:15:00,525.96,526.33,525.75,526.16,6020.0,502.7917,503.1454,502.591,502.9829,6020.0
2022-09-15 14:20:00,526.15,526.95,526.0,526.79,14729.0,502.9734,503.7381,502.83,503.5852,14729.0
2022-09-15 14:25:00,526.95,527.83,526.9,527.75,7478.0,503.7381,504.5794,503.6903,504.5029,7478.0
2022-09-15 14:30:00,527.86,527.98,526.48,526.49,18389.0,504.6081,504.7228,503.2888,503.2984,18389.0
2022-09-15 14:35:00,526.57,526.84,526.26,526.49,5996.0,503.3749,503.633,503.0785,503.2984,5996.0
2022-09-15 14:40:00,526.39,526.39,525.28,525.43,14101.0,503.2028,503.2028,502.1417,502.2851,14101.0
2022-09-15 14:45:00,525.5,525.73,524.78,525.08,11272.0,502.352,502.5719,501.6637,501.9505,11272.0
2022-09-15 14:50:00,525.06,525.65,524.54,525.59,8643.0,501.9314,502.4954,501.4343,502.438,8643.0
2022-09-15 14:55:00,525.29,525.3,524.65,524.93,8059.0,502.1513,502.1608,501.5395,501.8071,8059.0
2022-09-15 15:00:00,524.94,525.12,524.4,524.88,14139.0,501.8167,501.9887,501.3005,501.7593,14139.0
2022-09-15 15:05:00,524.79,525.07,524.45,524.58,15449.0,501.6733,501.941,501.3483,501.4725,15449.0
2022-09-15 15:10:00,524.4,524.4,523.04,523.37,16909.0,501.3005,501.3005,500.0004,500.3158,16909.0
2022-09-15 15:15:00,523.56,523.9,523.2,523.2,10547.0,500.4975,500.8225,500.1533,500.1533,10547.0
2022-09-15 15:20:00,523.23,523.75,523.06,523.75,25843.0,500.182,500.6791,500.0195,500.6791,25843.0
2022-09-15 15:25:00,523.78,523.78,522.74,522.74,28330.0,500.7078,500.7078,499.7136,499.7136,28330.0
2022-09-15 15:30:00,522.64,522.75,522.01,522.13,28799.0,499.618,499.7231,499.0157,499.1305,28799.0
2022-09-15 15:35:00,521.93,522.63,521.79,522.56,18886.0,498.9393,499.6084,498.8054,499.5415,18886.0
2022-09-15 15:40:00,522.66,523.15,522.35,522.88,26710.0,499.6371,500.1055,499.3408,499.8474,26710.0
2022-09-15 15:45:00,522.73,523.58,522.53,523.0,49171.0,499.704,500.5166,499.5128,499.9621,49171.0
2022-09-15 15:50:00,522.83,523.99,522.05,522.9,79192.0,499.7996,500.9085,499.054,499.8665,79192.0
2022-09-15 15:55:00,523.0,523.24,522.48,523.14,116253.0,499.9621,500.1916,499.465,500.096,116253.0
2022-09-16 09:30:00,518.52,520.5,517.29,519.81,867489.0,495.6795,497.5723,494.5037,496.9127,867489.0
2022-09-16 09:35:00,520.34,521.43,520.11,520.94,8664.0,497.4193,498.4613,497.1994,497.9929,8664.0
2022-09-16 09:40:00,521.31,522.82,521.25,521.81,27762.0,498.3466,499.7901,498.2892,498.8246,27762.0
2022-09-16 09:45:00,521.53,522.3,521.42,521.65,20550.0,498.5569,499.293,498.4517,498.6716,20550.0
2022-09-16 09:50:00,521.85,522.65,521.16,522.26,15707.0,498.8628,499.6276,498.2032,499.2547,15707.0
2022-09-16 09:55:00,522.22,522.68,521.68,521.92,15075.0,499.2165,499.6562,498.7003,498.9297,15075.0
2022-09-16 10:00:00,522.09,522.28,520.51,520.59,13450.0,499.0922,499.2738,497.5818,497.6583,13450.0
2022-09-16 10:05:00,520.61,522.4,520.35,521.17,13166.0,497.6774,499.3886,497.4289,498.2127,13166.0
2022-09-16 10:10:00,521.11,522.29,520.49,521.91,8087.0,498.1554,499.2834,497.5627,498.9201,8087.0
2022-09-16 10:15:00,522.09,522.17,520.71,520.79,9779.0,499.0922,499.1687,497.773,497.8495,9779.0
2022-09-16 10:20:00,520.64,521.6,520.39,521.34,5504.0,497.7061,498.6238,497.4671,498.3753,5504.0
2022-09-16 10:25:00,521.06,521.84,520.62,520.81,7115.0,498.1076,498.8532,497.687,497.8686,7115.0
2022-09-16 10:30:00,521.03,521.83,520.56,521.12,8914.0,498.0789,498.8437,497.6296,498.1649,8914.0
2022-09-16 10:35:00,521.58,522.2,520.87,520.87,6792.0,498.6047,499.1974,497.926,497.926,6792.0
2022-09-16 10:40:00,520.89,521.76,520.36,520.44,17127.0,497.9451,498.7768,497.4384,497.5149,17127.0
2022-09-16 10:45:00,520.5,520.96,520.34,520.48,6360.0,497.5723,498.012,497.4193,497.5531,6360.0
2022-09-16 10:50:00,520.43,521.64,520.23,521.19,5515.0,497.5053,498.662,497.3141,498.2319,5515.0
2022-09-16 10:55:00,521.1,521.18,520.05,520.24,10766.0,498.1458,498.2223,497.1421,497.3237,10766.0
2022-09-16 11:00:00,520.56,521.27,519.85,520.45,8096.0,497.6296,498.3083,496.9509,497.5245,8096.0
2022-09-16 11:05:00,520.25,521.7,520.14,520.84,6011.0,497.3333,498.7194,497.2281,497.8973,6011.0
2022-09-16 11:10:00,520.88,521.49,520.66,521.35,4029.0,497.9355,498.5186,497.7252,498.3848,4029.0
2022-09-16 11:15:00,521.26,521.59,520.92,521.49,12825.0,498.2988,498.6142,497.9738,498.5186,12825.0
2022-09-16 11:20:00,521.22,521.3,520.64,521.02,5947.0,498.2605,498.337,497.7061,498.0694,5947.0
2022-09-16 11:25:00,521.08,521.55,520.76,520.9,8268.0,498.1267,498.576,497.8208,497.9546,8268.0
2022-09-16 11:30:00,521.0,521.12,520.11,520.71,8622.0,498.0502,498.1649,497.1994,497.773,8622.0
2022-09-16 11:35:00,520.65,521.23,519.94,520.03,12135.0,497.7156,498.2701,497.0369,497.123,12135.0
2022-09-16 11:40:00,520.1,521.11,520.04,521.04,7341.0,497.1899,498.1554,497.1325,498.0885,7341.0
2022-09-16 11:45:00,520.94,521.06,520.43,520.5,5246.0,497.9929,498.1076,497.5053,497.5723,5246.0
2022-09-16 11:50:00,520.51,520.56,519.86,520.32,15771.0,497.5818,497.6296,496.9604,497.4002,15771.0
2022-09-16 11:55:00,520.29,520.8,520.07,520.69,4921.0,497.3715,497.859,497.1612,497.7539,4921.0
2022-09-16 12:00:00,520.39,520.39,519.79,519.9,6459.0,497.4671,497.4671,496.8935,496.9987,6459.0
2022-09-16 12:05:00,519.92,520.24,519.28,519.4,8956.0,497.0178,497.3237,496.406,496.5207,8956.0
2022-09-16 12:10:00,519.5,519.52,518.71,518.74,8929.0,496.6163,496.6354,495.8611,495.8898,8929.0
2022-09-16 12:15:00,518.96,519.07,518.37,518.55,6032.0,496.1001,496.2052,495.5361,495.7082,6032.0
2022-09-16 12:20:00,518.52,518.54,517.68,518.02,11780.0,495.6795,495.6986,494.8765,495.2015,11780.0
2022-09-16 12:25:00,517.94,518.1,517.6,517.96,5397.0,495.125,495.278,494.8,495.1441,5397.0
2022-09-16 12:30:00,517.95,517.95,517.43,517.84,6209.0,495.1346,495.1346,494.6375,495.0294,6209.0
2022-09-16 12:35:00,517.81,518.47,517.79,517.98,10169.0,495.0007,495.6317,494.9816,495.1633,10169.0
2022-09-16 12:40:00,518.06,518.5,517.84,518.5,6158.0,495.2397,495.6604,495.0294,495.6604,6158.0
2022-09-16 12:45:00,518.47,518.47,517.82,518.15,14123.0,495.6317,495.6317,495.0103,495.3258,14123.0
2022-09-16 12:50:00,518.11,518.89,518.0,518.53,6949.0,495.2875,496.0332,495.1824,495.689,6949.0
2022-09-16 12:55:00,518.41,519.12,518.27,518.87,8905.0,495.5743,496.253,495.4405,496.0141,8905.0
2022-09-16 13:00:00,518.97,519.6,518.76,519.16,14121.0,496.1097,496.7119,495.9089,496.2913,14121.0
2022-09-16 13:05:00,519.14,519.14,518.51,518.99,11142.0,496.2722,496.2722,495.6699,496.1288,11142.0
2022-09-16 13:10:00,519.0,519.08,518.51,518.63,16277.0,496.1383,496.2148,495.6699,495.7846,16277.0
2022-09-16 13:15:00,518.64,519.01,518.51,518.72,9123.0,495.7942,496.1479,495.6699,495.8707,9123.0
2022-09-16 13:20:00,518.72,519.01,518.24,518.25,12849.0,495.8707,496.1479,495.4118,495.4214,12849.0
2022-09-16 13:25:00,518.24,518.33,517.92,518.19,7448.0,495.4118,495.4978,495.1059,495.364,7448.0
2022-09-16 13:30:00,518.23,519.06,518.23,518.39,7991.0,495.4022,496.1957,495.4022,495.5552,7991.0
2022-09-16 13:35:00,518.58,519.1,518.23,518.25,19545.0,495.7368,496.2339,495.4022,495.4214,19545.0
2022-09-16 13:40:00,518.25,518.45,517.96,518.13,4719.0,495.4214,495.6126,495.1441,495.3067,4719.0
2022-09-16 13:45:00,518.14,518.29,517.58,517.75,10364.0,495.3162,495.4596,494.7809,494.9434,10364.0
2022-09-16 13:50:00,517.75,517.75,517.16,517.22,16063.0,494.9434,494.9434,494.3794,494.4367,16063.0
2022-09-16 13:55:00,517.27,517.78,517.08,517.57,4770.0,494.4845,494.9721,494.3029,494.7713,4770.0
2022-09-16 14:00:00,517.62,518.54,517.46,518.5,25561.0,494.8191,495.6986,494.6662,495.6604,25561.0
2022-09-16 14:05:00,518.58,518.81,518.25,518.47,20280.0,495.7368,495.9567,495.4214,495.6317,20280.0
2022-09-16 14:10:00,518.57,519.24,518.54,519.18,18746.0,495.7273,496.3678,495.6986,496.3104,18746.0
2022-09-16 14:15:00,519.16,519.44,518.73,518.78,20270.0,496.2913,496.5589,495.8802,495.928,20270.0
2022-09-16 14:20:00,518.85,519.2,518.65,519.14,12663.0,495.9949,496.3295,495.8037,496.2722,12663.0
2022-09-16 14:25:00,519.25,521.04,519.24,521.01,28819.0,496.3773,498.0885,496.3678,498.0598,28819.0
2022-09-16 14:30:00,520.97,520.97,519.83,520.0,27447.0,498.0216,498.0216,496.9318,497.0943,27447.0
2022-09-16 14:35:00,520.14,520.21,519.51,519.93,11833.0,497.2281,497.295,496.6259,497.0274,11833.0
2022-09-16 14:40:00,519.95,519.95,519.36,519.66,11503.0,497.0465,497.0465,496.4825,496.7693,11503.0
2022-09-16 14:45:00,520.03,521.19,519.86,521.19,5637.0,497.123,498.2319,496.9604,498.2319,5637.0
2022-09-16 14:50:00,521.03,521.1,520.58,521.07,5715.0,498.0789,498.1458,497.6487,498.1171,5715.0
2022-09-16 14:55:00,520.96,521.08,520.62,521.02,9014.0,498.012,498.1267,497.687,498.0694,9014.0
2022-09-16 15:00:00,521.17,522.1,521.09,522.04,8638.0,498.2127,499.1018,498.1363,499.0444,8638.0
2022-09-16 15:05:00,521.99,522.76,521.95,521.97,9721.0,498.9966,499.7327,498.9584,498.9775,9721.0
2022-09-16 15:10:00,521.93,521.93,520.48,520.55,10242.0,498.9393,498.9393,497.5531,497.6201,10242.0
2022-09-16 15:15:00,520.51,520.8,520.18,520.52,4601.0,497.5818,497.859,497.2664,497.5914,4601.0
2022-09-16 15:20:00,520.47,521.36,520.47,520.77,18563.0,497.5436,498.3944,497.5436,497.8304,18563.0
2022-09-16 15:25:00,520.69,521.05,520.07,520.49,6363.0,497.7539,498.098,497.1612,497.5627,6363.0
2022-09-16 15:30:00,520.61,520.94,519.84,520.27,20914.0,497.6774,497.9929,496.9413,497.3524,20914.0
2022-09-16 15:35:00,520.02,521.33,519.87,521.26,28331.0,497.1134,498.3657,496.97,498.2988,28331.0
2022-09-16 15:40:00,521.48,522.57,521.26,522.47,21412.0,498.5091,499.5511,498.2988,499.4555,21412.0
2022-09-16 15:45:00,522.54,522.7,521.6,522.36,29331.0,499.5224,499.6753,498.6238,499.3503,29331.0
2022-09-16 15:50:00,522.16,522.65,521.42,521.62,43316.0,499.1591,499.6276,498.4517,498.6429,43316.0
2022-09-16 15:55:00,521.57,521.58,520.61,521.02,125777.0,498.5951,498.6047,497.6774,498.0694,125777.0
2022-09-19 09:30:00,518.59,518.59,513.88,513.93,35873.0,495.7464,495.7464,491.2439,491.2917,35873.0
2022-09-19 09:35:00,514.18,515.33,512.97,513.46,17131.0,491.5306,492.63,490.3739,490.8424,17131.0
2022-09-19 09:40:00,513.8,515.59,513.8,514.98,19402.0,491.1674,492.8785,491.1674,492.2954,19402.0
2022-09-19 09:45:00,515.18,516.03,514.08,515.67,8259.0,492.4866,493.2992,491.4351,492.955,8259.0
2022-09-19 09:50:00,516.1,516.39,515.0,515.07,6752.0,493.3661,493.6433,492.3145,492.3814,6752.0
2022-09-19 09:55:00,515.15,515.72,514.79,515.34,11146.0,492.4579,493.0028,492.1138,492.6396,11146.0
2022-09-19 10:00:00,515.53,515.7,514.33,514.95,8885.0,492.8212,492.9837,491.674,492.2667,8885.0
2022-09-19 10:05:00,514.93,515.6,514.14,515.59,15946.0,492.2476,492.8881,491.4924,492.8785,15946.0
2022-09-19 10:10:00,515.32,516.88,515.32,516.46,7269.0,492.6204,494.1117,492.6204,493.7102,7269.0
2022-09-19 10:15:00,516.26,516.76,515.63,515.7,10551.0,493.519,493.997,492.9168,492.9837,10551.0
2022-09-19 10:20:00,515.92,515.92,515.0,515.5,4275.0,493.194,493.194,492.3145,492.7925,4275.0
2022-09-19 10:25:00,515.78,516.74,515.78,516.03,3623.0,493.0602,493.9779,493.0602,493.2992,3623.0
2022-09-19 10:30:00,516.18,516.57,515.9,516.5,4118.0,493.4426,493.8154,493.1749,493.7485,4118.0
2022-09-19 10:35:00,516.52,517.72,516.52,517.72,6554.0,493.7676,494.9147,493.7676,494.9147,6554.0
2022-09-19 10:40:00,517.8,518.55,517.72,518.37,9723.0,494.9912,495.7082,494.9147,495.5361,9723.0
2022-09-19 10:45:00,518.25,519.07,517.76,517.82,5074.0,495.4214,496.2052,494.953,495.0103,5074.0
2022-09-19 10:50:00,517.92,518.19,517.49,517.65,5437.0,495.1059,495.364,494.6948,494.8478,5437.0
2022-09-19 10:55:00,518.11,518.13,517.45,517.89,4503.0,495.2875,495.3067,494.6566,495.0772,4503.0
2022-09-19 11:00:00,518.0,519.32,517.76,518.34,6192.0,495.1824,496.4442,494.953,495.5074,6192.0
2022-09-19 11:05:00,518.22,518.92,518.19,518.21,4014.0,495.3927,496.0619,495.364,495.3831,4014.0
2022-09-19 11:10:00,518.19,518.33,517.77,517.92,5616.0,495.364,495.4978,494.9625,495.1059,5616.0
2022-09-19 11:15:00,518.0,519.04,517.93,518.43,6100.0,495.1824,496.1766,495.1155,495.5934,6100.0
2022-09-19 11:20:00,518.31,518.7,517.86,518.02,7297.0,495.4787,495.8515,495.0485,495.2015,7297.0
2022-09-19 11:25:00,518.21,518.39,517.49,517.64,8755.0,495.3831,495.5552,494.6948,494.8382,8755.0
2022-09-19 11:30:00,517.58,517.9,516.7,517.61,9994.0,494.7809,495.0868,493.9396,494.8096,9994.0
2022-09-19 11:35:00,517.63,517.98,517.11,517.45,10543.0,494.8287,495.1633,494.3316,494.6566,10543.0
2022-09-19 11:40:00,517.29,518.38,517.18,517.97,6681.0,494.5037,495.5456,494.3985,495.1537,6681.0
2022-09-19 11:45:00,518.03,518.68,517.79,518.4,8360.0,495.2111,495.8324,494.9816,495.5648,8360.0
2022-09-19 11:50:00,518.28,518.48,518.06,518.17,4474.0,495.45,495.6412,495.2397,495.3449,4474.0
2022-09-19 11:55:00,518.41,518.44,517.79,518.34,4223.0,495.5743,495.603,494.9816,495.5074,4223.0
2022-09-19 12:00:00,518.66,518.86,518.61,518.86,2523.0,495.8133,496.0045,495.7655,496.0045,2523.0
2022-09-19 12:05:00,518.86,519.17,518.16,518.85,6994.0,496.0045,496.3008,495.3353,495.9949,6994.0
2022-09-19 12:10:00,518.91,519.07,518.39,518.64,4908.0,496.0523,496.2052,495.5552,495.7942,4908.0
2022-09-19 12:15:00,518.45,519.64,518.45,519.28,4764.0,495.6126,496.7501,495.6126,496.406,4764.0
2022-09-19 12:20:00,519.19,519.23,518.73,518.98,4717.0,496.32,496.3582,495.8802,496.1192,4717.0
2022-09-19 12:25:00,519.01,519.22,518.65,518.97,3845.0,496.1479,496.3486,495.8037,496.1097,3845.0
2022-09-19 12:30:00,518.97,519.73,518.78,519.73,3507.0,496.1097,496.8362,495.928,496.8362,3507.0
2022-09-19 12:35:00,519.58,520.64,519.58,519.98,3651.0,496.6928,497.7061,496.6928,497.0752,3651.0
2022-09-19 12:40:00,519.71,520.14,519.59,520.14,2532.0,496.8171,497.2281,496.7023,497.2281,2532.0
2022-09-19 12:45:00,520.29,520.33,519.7,519.74,9785.0,497.3715,497.4097,496.8075,496.8457,9785.0
2022-09-19 12:50:00,519.87,520.07,519.6,519.89,6349.0,496.97,497.1612,496.7119,496.9891,6349.0
2022-09-19 12:55:00,519.94,520.1,519.66,519.81,7203.0,497.0369,497.1899,496.7693,496.9127,7203.0
2022-09-19 13:00:00,519.85,520.02,519.52,519.67,6904.0,496.9509,497.1134,496.6354,496.7788,6904.0
2022-09-19 13:05:00,519.55,519.91,519.4,519.85,8998.0,496.6641,497.0082,496.5207,496.9509,8998.0
2022-09-19 13:10:00,519.93,519.93,519.06,519.06,6227.0,497.0274,497.0274,496.1957,496.1957,6227.0
2022-09-19 13:15:00,518.99,518.99,518.59,518.86,4619.0,496.1288,496.1288,495.7464,496.0045,4619.0
2022-09-19 13:20:00,518.86,518.92,518.47,518.92,9796.0,496.0045,496.0619,495.6317,496.0619,9796.0
2022-09-19 13:25:00,518.95,519.34,518.75,518.9,4763.0,496.0905,496.4634,495.8993,496.0427,4763.0
2022-09-19 13:30:00,519.0,519.03,518.35,518.41,5103.0,496.1383,496.167,495.517,495.5743,5103.0
2022-09-19 13:35:00,518.51,518.8,518.37,518.77,9227.0,495.6699,495.9471,495.5361,495.9185,9227.0
2022-09-19 13:40:00,518.85,519.12,518.8,519.03,3957.0,495.9949,496.253,495.9471,496.167,3957.0
2022-09-19 13:45:00,518.97,519.62,518.97,519.47,5386.0,496.1097,496.731,496.1097,496.5876,5386.0
2022-09-19 13:50:00,519.63,519.63,519.12,519.38,2810.0,496.7406,496.7406,496.253,496.5016,2810.0
2022-09-19 13:55:00,519.37,520.05,519.37,519.98,4442.0,496.492,497.1421,496.492,497.0752,4442.0
2022-09-19 14:00:00,519.99,519.99,519.33,519.51,8322.0,497.0847,497.0847,496.4538,496.6259,8322.0
2022-09-19 14:05:00,519.5,519.9,519.12,519.76,6087.0,496.6163,496.9987,496.253,496.8649,6087.0
2022-09-19 14:10:00,519.66,519.78,519.14,519.19,7797.0,496.7693,496.884,496.2722,496.32,7797.0
2022-09-19 14:15:00,519.19,519.81,519.19,519.33,5066.0,496.32,496.9127,496.32,496.4538,5066.0
2022-09-19 14:20:00,519.42,519.53,518.85,519.14,6745.0,496.5398,496.645,495.9949,496.2722,6745.0
2022-09-19 14:25:00,519.1,519.57,519.0,519.57,3830.0,496.2339,496.6832,496.1383,496.6832,3830.0
2022-09-19 14:30:00,519.47,519.81,519.12,519.13,4916.0,496.5876,496.9127,496.253,496.2626,4916.0
2022-09-19 14:35:00,519.37,520.17,518.87,520.02,7002.0,496.492,497.2568,496.0141,497.1134,7002.0
2022-09-19 14:40:00,519.79,519.95,519.57,519.61,3612.0,496.8935,497.0465,496.6832,496.7215,3612.0
2022-09-19 14:45:00,519.73,519.8,519.35,519.4,8533.0,496.8362,496.9031,496.4729,496.5207,8533.0
2022-09-19 14:50:00,519.6,519.98,519.58,519.84,4262.0,496.7119,497.0752,496.6928,496.9413,4262.0
2022-09-19 14:55:00,519.94,520.44,519.75,520.24,39451.0,497.0369,497.5149,496.8553,497.3237,39451.0
2022-09-19 15:00:00,520.35,522.21,520.33,521.93,132571.0,497.4289,499.2069,497.4097,498.9393,132571.0
2022-09-19 15:05:00,521.78,522.17,521.58,521.77,9429.0,498.7959,499.1687,498.6047,498.7863,9429.0
2022-09-19 15:10:00,521.93,523.02,521.69,522.61,15950.0,498.9393,499.9813,498.7098,499.5893,15950.0
2022-09-19 15:15:00,522.82,523.17,522.33,522.39,9801.0,499.7901,500.1246,499.3216,499.379,9801.0
2022-09-19 15:20:00,522.51,522.8,522.27,522.58,19175.0,499.4937,499.7709,499.2643,499.5606,19175.0
2022-09-19 15:25:00,522.76,523.57,522.76,523.22,11261.0,499.7327,500.507,499.7327,500.1724,11261.0
2022-09-19 15:30:00,523.3,523.56,522.81,522.81,9306.0,500.2489,500.4975,499.7805,499.7805,9306.0
2022-09-19 15:35:00,522.71,523.39,522.64,523.21,79887.0,499.6849,500.335,499.618,500.1629,79887.0
2022-09-19 15:40:00,523.2,523.88,523.17,523.82,17809.0,500.1533,500.8034,500.1246,500.746,17809.0
2022-09-19 15:45:00,523.82,524.0,523.0,523.55,18689.0,500.746,500.9181,499.9621,500.4879,18689.0
2022-09-19 15:50:00,523.55,523.55,522.85,523.2,46280.0,500.4879,500.4879,499.8187,500.1533,46280.0
2022-09-19 15:55:00,523.22,523.68,523.07,523.62,83684.0,500.1724,500.6122,500.029,500.5548,83684.0
2022-09-20 09:30:00,524.24,524.35,518.7,522.0,46970.0,501.1475,501.2527,495.8515,499.0062,46970.0
2022-09-20 09:35:00,521.36,522.0,517.78,517.8,27634.0,498.3944,499.0062,494.9721,494.9912,27634.0
2022-09-20 09:40:00,517.8,517.92,516.09,516.61,18836.0,494.9912,495.1059,493.3565,493.8536,18836.0
2022-09-20 09:45:00,516.62,517.57,516.0,516.17,23458.0,493.8632,494.7713,493.2705,493.433,23458.0
2022-09-20 09:50:00,516.14,516.23,515.36,515.96,15828.0,493.4043,493.4903,492.6587,493.2322,15828.0
2022-09-20 09:55:00,515.75,516.21,515.35,516.21,13003.0,493.0315,493.4712,492.6491,493.4712,13003.0
2022-09-20 10:00:00,516.06,516.75,514.81,516.26,16032.0,493.3278,493.9874,492.1329,493.519,16032.0
2022-09-20 10:05:00,516.25,516.69,515.92,516.57,10200.0,493.5095,493.9301,493.194,493.8154,10200.0
2022-09-20 10:10:00,516.52,516.7,515.68,516.7,16298.0,493.7676,493.9396,492.9646,493.9396,16298.0
2022-09-20 10:15:00,516.84,518.17,516.52,517.86,18706.0,494.0735,495.3449,493.7676,495.0485,18706.0
2022-09-20 10:20:00,517.8,518.81,517.78,518.08,17294.0,494.9912,495.9567,494.9721,495.2589,17294.0
2022-09-20 10:25:00,518.02,518.94,518.02,518.22,11314.0,495.2015,496.081,495.2015,495.3927,11314.0
2022-09-20 10:30:00,518.53,519.01,518.05,518.62,10958.0,495.689,496.1479,495.2302,495.7751,10958.0
2022-09-20 10:35:00,518.62,518.92,518.01,518.46,16945.0,495.7751,496.0619,495.1919,495.6221,16945.0
2022-09-20 10:40:00,518.59,519.55,518.59,519.41,22079.0,495.7464,496.6641,495.7464,496.5303,22079.0
2022-09-20 10:45:00,519.34,520.47,519.02,520.47,12214.0,496.4634,497.5436,496.1574,497.5436,12214.0
2022-09-20 10:50:00,520.34,521.49,520.14,521.49,19847.0,497.4193,498.5186,497.2281,498.5186,19847.0
2022-09-20 10:55:00,521.49,521.78,521.03,521.78,10081.0,498.5186,498.7959,498.0789,498.7959,10081.0
2022-09-20 11:00:00,521.47,521.88,520.88,521.64,20649.0,498.4995,498.8915,497.9355,498.662,20649.0
2022-09-20 11:05:00,521.64,521.82,521.03,521.72,12112.0,498.662,498.8341,498.0789,498.7385,12112.0
2022-09-20 11:10:00,521.5,521.7,521.09,521.45,16462.0,498.5282,498.7194,498.1363,498.4804,16462.0
2022-09-20 11:15:00,521.49,521.72,520.5,521.5,15893.0,498.5186,498.7385,497.5723,498.5282,15893.0
2022-09-20 11:20:00,521.29,521.65,521.01,521.03,12639.0,498.3275,498.6716,498.0598,498.0789,12639.0
2022-09-20 11:25:00,521.02,521.25,520.45,520.99,11293.0,498.0694,498.2892,497.5245,498.0407,11293.0
2022-09-20 11:30:00,520.9,521.35,520.51,521.3,12380.0,497.9546,498.3848,497.5818,498.337,12380.0
2022-09-20 11:35:00,521.13,521.53,520.91,521.37,4467.0,498.1745,498.5569,497.9642,498.4039,4467.0
2022-09-20 11:40:00,521.3,521.89,521.16,521.89,5729.0,498.337,498.901,498.2032,498.901,5729.0
2022-09-20 11:45:00,521.95,522.58,521.85,522.34,10494.0,498.9584,499.5606,498.8628,499.3312,10494.0
2022-09-20 11:50:00,522.42,523.28,522.42,522.97,4771.0,499.4077,500.2298,499.4077,499.9335,4771.0
2022-09-20 11:55:00,522.96,523.39,522.86,522.91,3530.0,499.9239,500.335,499.8283,499.8761,3530.0
2022-09-20 12:00:00,523.03,523.03,522.3,522.38,9030.0,499.9908,499.9908,499.293,499.3694,9030.0
2022-09-20 12:05:00,522.49,522.77,522.16,522.55,5248.0,499.4746,499.7423,499.1591,499.532,5248.0
2022-09-20 12:10:00,522.76,523.18,522.75,523.18,3793.0,499.7327,500.1342,499.7231,500.1342,3793.0
2022-09-20 12:15:00,522.99,523.2,522.61,523.01,5804.0,499.9526,500.1533,499.5893,499.9717,5804.0
2022-09-20 12:20:00,523.13,523.32,522.89,522.93,4856.0,500.0864,500.268,499.857,499.8952,4856.0
2022-09-20 12:25:00,523.05,523.28,522.24,522.33,7169.0,500.0099,500.2298,499.2356,499.3216,7169.0
2022-09-20 12:30:00,522.3,522.4,521.42,522.02,9910.0,499.293,499.3886,498.4517,499.0253,9910.0
2022-09-20 12:35:00,521.95,522.12,521.5,521.9,8280.0,498.9584,499.1209,498.5282,498.9106,8280.0
2022-09-20 12:40:00,521.89,521.93,521.59,521.75,5416.0,498.901,498.9393,498.6142,498.7672,5416.0
2022-09-20 12:45:00,521.7,522.49,521.67,522.27,14578.0,498.7194,499.4746,498.6907,499.2643,14578.0
2022-09-20 12:50:00,522.39,522.84,522.22,522.84,11054.0,499.379,499.8092,499.2165,499.8092,11054.0
2022-09-20 12:55:00,522.66,522.74,521.74,521.88,8322.0,499.6371,499.7136,498.7576,498.8915,8322.0
2022-09-20 13:00:00,521.94,521.94,521.25,521.44,5856.0,498.9488,498.9488,498.2892,498.4708,5856.0
2022-09-20 13:05:00,521.28,521.71,520.66,521.49,13575.0,498.3179,498.729,497.7252,498.5186,13575.0
2022-09-20 13:10:00,521.48,521.73,521.12,521.27,9479.0,498.5091,498.7481,498.1649,498.3083,9479.0
2022-09-20 13:15:00,521.0,521.54,520.81,521.08,8334.0,498.0502,498.5664,497.8686,498.1267,8334.0
2022-09-20 13:20:00,521.08,521.44,520.82,521.31,4969.0,498.1267,498.4708,497.8782,498.3466,4969.0
2022-09-20 13:25:00,521.28,521.4,519.76,520.05,19763.0,498.3179,498.4326,496.8649,497.1421,19763.0
2022-09-20 13:30:00,519.9,520.48,519.8,519.96,11652.0,496.9987,497.5531,496.9031,497.056,11652.0
2022-09-20 13:35:00,519.98,520.62,519.97,520.34,10600.0,497.0752,497.687,497.0656,497.4193,10600.0
2022-09-20 13:40:00,520.35,520.42,520.15,520.31,10188.0,497.4289,497.4958,497.2377,497.3906,10188.0
2022-09-20 13:45:00,520.29,520.49,519.92,519.92,14560.0,497.3715,497.5627,497.0178,497.0178,14560.0
2022-09-20 13:50:00,519.9,520.02,518.92,519.5,9487.0,496.9987,497.1134,496.0619,496.6163,9487.0
2022-09-20 13:55:00,519.32,519.45,518.78,518.98,4910.0,496.4442,496.5685,495.928,496.1192,4910.0
2022-09-20 14:00:00,518.99,519.59,518.92,519.35,5969.0,496.1288,496.7023,496.0619,496.4729,5969.0
2022-09-20 14:05:00,519.41,519.7,518.8,519.17,15522.0,496.5303,496.8075,495.9471,496.3008,15522.0
2022-09-20 14:10:00,519.1,519.15,518.42,518.77,6645.0,496.2339,496.2817,495.5839,495.9185,6645.0
2022-09-20 14:15:00,518.77,519.7,518.64,519.7,9861.0,495.9185,496.8075,495.7942,496.8075,9861.0
2022-09-20 14:20:00,519.6,521.02,519.35,520.69,12444.0,496.7119,498.0694,496.4729,497.7539,12444.0
2022-09-20 14:25:00,520.65,520.81,520.12,520.45,4188.0,497.7156,497.8686,497.209,497.5245,4188.0
2022-09-20 14:30:00,520.28,520.45,519.6,519.61,7834.0,497.3619,497.5245,496.7119,496.7215,7834.0
2022-09-20 14:35:00,519.75,519.78,519.04,519.17,4477.0,496.8553,496.884,496.1766,496.3008,4477.0
2022-09-20 14:40:00,519.4,519.52,518.35,518.98,10830.0,496.5207,496.6354,495.517,496.1192,10830.0
2022-09-20 14:45:00,519.08,521.23,519.08,520.95,17347.0,496.2148,498.2701,496.2148,498.0024,17347.0
2022-09-20 14:50:00,520.94,521.04,520.3,520.46,6548.0,497.9929,498.0885,497.3811,497.534,6548.0
2022-09-20 14:55:00,520.49,521.12,520.49,520.83,10056.0,497.5627,498.1649,497.5627,497.8877,10056.0
2022-09-20 15:00:00,520.72,521.67,520.72,521.03,15839.0,497.7826,498.6907,497.7826,498.0789,15839.0
2022-09-20 15:05:00,520.94,521.01,520.26,520.53,8282.0,497.9929,498.0598,497.3428,497.6009,8282.0
2022-09-20 15:10:00,520.47,521.48,520.46,521.36,13789.0,497.5436,498.5091,497.534,498.3944,13789.0
2022-09-20 15:15:00,521.33,522.07,521.29,522.07,16529.0,498.3657,499.0731,498.3275,499.0731,16529.0
2022-09-20 15:20:00,522.14,522.97,521.97,522.9,21520.0,499.14,499.9335,498.9775,499.8665,21520.0
2022-09-20 15:25:00,522.89,523.31,522.56,523.11,28609.0,499.857,500.2585,499.5415,500.0673,28609.0
2022-09-20 15:30:00,523.1,523.34,522.09,523.33,36028.0,500.0577,500.2872,499.0922,500.2776,36028.0
2022-09-20 15:35:00,523.36,524.64,523.27,524.04,46443.0,500.3063,501.5299,500.2202,500.9563,46443.0
2022-09-20 15:40:00,523.94,524.45,523.4,524.38,30847.0,500.8607,501.3483,500.3445,501.2813,30847.0
2022-09-20 15:45:00,524.42,524.67,523.57,523.57,51549.0,501.3196,501.5586,500.507,500.507,51549.0
2022-09-20 15:50:00,523.47,523.85,522.17,523.25,41943.0,500.4114,500.7747,499.1687,500.2011,41943.0
2022-09-20 15:55:00,523.13,523.14,521.92,522.93,152111.0,500.0864,500.096,498.9297,499.8952,152111.0
2022-09-21 09:30:00,525.03,527.36,524.29,525.78,42587.0,501.9027,504.1301,501.1953,502.6197,42587.0
2022-09-21 09:35:00,526.28,526.57,525.22,526.23,17636.0,503.0977,503.3749,502.0843,503.0499,17636.0
2022-09-21 09:40:00,526.29,527.25,524.86,526.72,21290.0,503.1072,504.0249,501.7402,503.5183,21290.0
2022-09-21 09:45:00,526.88,528.01,526.37,527.13,22892.0,503.6712,504.7514,503.1837,503.9102,22892.0
2022-09-21 09:50:00,527.03,527.55,526.41,526.98,16546.0,503.8146,504.3117,503.2219,503.7668,16546.0
2022-09-21 09:55:00,526.99,527.28,526.03,527.18,16960.0,503.7764,504.0536,502.8587,503.958,16960.0
2022-09-21 10:00:00,527.18,527.5,526.25,527.5,13281.0,503.958,504.2639,503.069,504.2639,13281.0
2022-09-21 10:05:00,527.5,527.5,526.02,526.43,17457.0,504.2639,504.2639,502.8491,503.241,17457.0
2022-09-21 10:10:00,526.39,526.81,525.86,526.16,11860.0,503.2028,503.6043,502.6962,502.9829,11860.0
2022-09-21 10:15:00,526.27,526.28,525.45,525.63,15199.0,503.0881,503.0977,502.3042,502.4763,15199.0
2022-09-21 10:20:00,525.51,525.91,525.1,525.51,5369.0,502.3616,502.7439,501.9696,502.3616,5369.0
2022-09-21 10:25:00,525.35,525.79,524.62,525.38,7334.0,502.2086,502.6292,501.5108,502.2373,7334.0
2022-09-21 10:30:00,525.55,525.66,524.46,524.87,34164.0,502.3998,502.505,501.3578,501.7498,34164.0
2022-09-21 10:35:00,524.99,525.27,524.71,524.71,6379.0,501.8645,502.1321,501.5968,501.5968,6379.0
2022-09-21 10:40:00,524.64,524.99,524.64,524.67,12076.0,501.5299,501.8645,501.5299,501.5586,12076.0
2022-09-21 10:45:00,524.67,525.25,524.56,524.8,20371.0,501.5586,502.113,501.4534,501.6828,20371.0
2022-09-21 10:50:00,524.78,525.05,524.7,525.0,3394.0,501.6637,501.9218,501.5872,501.874,3394.0
2022-09-21 10:55:00,524.93,524.99,524.33,524.43,6093.0,501.8071,501.8645,501.2335,501.3291,6093.0
2022-09-21 11:00:00,524.38,524.79,524.19,524.47,8776.0,501.2813,501.6733,501.0997,501.3674,8776.0
2022-09-21 11:05:00,524.3,524.66,524.27,524.52,13543.0,501.2049,501.549,501.1762,501.4152,13543.0
2022-09-21 11:10:00,524.57,524.76,523.69,523.82,6654.0,501.463,501.6446,500.6217,500.746,6654.0
2022-09-21 11:15:00,523.77,524.88,523.7,524.87,12750.0,500.6982,501.7593,500.6313,501.7498,12750.0
2022-09-21 11:20:00,524.74,525.01,524.09,524.09,23246.0,501.6255,501.8836,501.0041,501.0041,23246.0
2022-09-21 11:25:00,523.98,524.04,523.12,523.64,14347.0,500.899,500.9563,500.0768,500.5739,14347.0
2022-09-21 11:30:00,523.69,524.32,523.49,523.5,8760.0,500.6217,501.224,500.4305,500.4401,8760.0
2022-09-21 11:35:00,523.4,523.72,522.98,523.72,13518.0,500.3445,500.6504,499.943,500.6504,13518.0
2022-09-21 11:40:00,524.02,524.02,523.16,523.16,4341.0,500.9372,500.9372,500.1151,500.1151,4341.0
2022-09-21 11:45:00,523.17,523.24,522.92,523.04,15060.0,500.1246,500.1916,499.8857,500.0004,15060.0
2022-09-21 11:50:00,523.04,523.36,522.91,522.94,3609.0,500.0004,500.3063,499.8761,499.9048,3609.0
2022-09-21 11:55:00,522.95,523.0,521.93,522.94,18593.0,499.9143,499.9621,498.9393,499.9048,18593.0
2022-09-21 12:00:00,522.74,523.78,522.67,523.65,12497.0,499.7136,500.7078,499.6467,500.5835,12497.0
2022-09-21 12:05:00,523.71,524.0,523.44,523.44,11233.0,500.6409,500.9181,500.3828,500.3828,11233.0
2022-09-21 12:10:00,523.45,523.45,522.58,522.89,8922.0,500.3923,500.3923,499.5606,499.857,8922.0
2022-09-21 12:15:00,522.88,522.88,521.2,521.64,15892.0,499.8474,499.8474,498.2414,498.662,15892.0
2022-09-21 12:20:00,521.45,521.45,520.04,520.45,8926.0,498.4804,498.4804,497.1325,497.5245,8926.0
2022-09-21 12:25:00,520.41,521.29,520.16,521.29,10672.0,497.4862,498.3275,497.2472,498.3275,10672.0
2022-09-21 12:30:00,521.23,521.31,519.52,519.94,12760.0,498.2701,498.3466,496.6354,497.0369,12760.0
2022-09-21 12:35:00,519.75,520.84,519.65,519.65,12842.0,496.8553,497.8973,496.7597,496.7597,12842.0
2022-09-21 12:40:00,519.42,519.91,519.4,519.43,4122.0,496.5398,497.0082,496.5207,496.5494,4122.0
2022-09-21 12:45:00,519.26,519.49,518.91,519.2,8465.0,496.3869,496.6067,496.0523,496.3295,8465.0
2022-09-21 12:50:00,519.24,519.24,518.36,518.71,10692.0,496.3678,496.3678,495.5265,495.8611,10692.0
2022-09-21 12:55:00,518.63,518.81,518.23,518.49,8876.0,495.7846,495.9567,495.4022,495.6508,8876.0
2022-09-21 13:00:00,518.52,518.74,518.45,518.61,8522.0,495.6795,495.8898,495.6126,495.7655,8522.0
2022-09-21 13:05:00,518.62,519.28,518.52,519.28,12361.0,495.7751,496.406,495.6795,496.406,12361.0
2022-09-21 13:10:00,519.23,519.31,518.97,518.99,7742.0,496.3582,496.4347,496.1097,496.1288,7742.0
2022-09-21 13:15:00,518.92,519.07,517.6,517.8,6924.0,496.0619,496.2052,494.8,494.9912,6924.0
2022-09-21 13:20:00,517.73,517.73,517.02,517.5,5555.0,494.9243,494.9243,494.2455,494.7044,5555.0
2022-09-21 13:25:00,517.51,517.75,517.08,517.51,22796.0,494.714,494.9434,494.3029,494.714,22796.0
2022-09-21 13:30:00,517.67,518.11,517.41,517.85,11801.0,494.8669,495.2875,494.6184,495.039,11801.0
2022-09-21 13:35:00,517.89,518.13,517.65,518.1,10859.0,495.0772,495.3067,494.8478,495.278,10859.0
2022-09-21 13:40:00,518.14,518.98,517.92,518.98,16565.0,495.3162,496.1192,495.1059,496.1192,16565.0
2022-09-21 13:45:00,519.12,519.39,519.12,519.38,4138.0,496.253,496.5112,496.253,496.5016,4138.0
2022-09-21 13:50:00,519.73,519.73,519.33,519.33,3234.0,496.8362,496.8362,496.4538,496.4538,3234.0
2022-09-21 13:55:00,519.27,519.96,519.15,519.15,3567.0,496.3964,497.056,496.2817,496.2817,3567.0
2022-09-21 14:00:00,519.15,519.15,515.2,515.78,27800.0,496.2817,496.2817,492.5057,493.0602,27800.0
2022-09-21 14:05:00,515.0,518.29,514.59,517.74,8861.0,492.3145,495.4596,491.9226,494.9338,8861.0
2022-09-21 14:10:00,517.16,517.53,515.15,515.4,20663.0,494.3794,494.7331,492.4579,492.6969,20663.0
2022-09-21 14:15:00,515.4,516.96,515.2,516.16,14055.0,492.6969,494.1882,492.5057,493.4234,14055.0
2022-09-21 14:20:00,516.39,517.18,515.98,517.17,12497.0,493.6433,494.3985,493.2514,494.3889,12497.0
2022-09-21 14:25:00,517.09,517.89,516.61,517.15,12548.0,494.3125,495.0772,493.8536,494.3698,12548.0
2022-09-21 14:30:00,516.73,519.3,515.61,519.08,10206.0,493.9683,496.4251,492.8977,496.2148,10206.0
2022-09-21 14:35:00,518.9,519.91,517.79,519.03,15814.0,496.0427,497.0082,494.9816,496.167,15814.0
2022-09-21 14:40:00,519.13,523.35,518.86,523.3,10703.0,496.2626,500.2967,496.0045,500.2489,10703.0
2022-09-21 14:45:00,523.49,524.67,521.39,521.76,19026.0,500.4305,501.5586,498.4231,498.7768,19026.0
2022-09-21 14:50:00,522.16,523.2,520.8,522.84,10758.0,499.1591,500.1533,497.859,499.8092,10758.0
2022-09-21 14:55:00,523.32,523.83,521.96,522.44,10951.0,500.268,500.7556,498.9679,499.4268,10951.0
2022-09-21 15:00:00,522.8,523.46,521.8,522.36,9995.0,499.7709,500.4019,498.815,499.3503,9995.0
2022-09-21 15:05:00,522.29,523.64,521.33,521.67,17061.0,499.2834,500.5739,498.3657,498.6907,17061.0
2022-09-21 15:10:00,521.11,521.48,517.22,521.22,20224.0,498.1554,498.5091,494.4367,498.2605,20224.0
2022-09-21 15:15:00,520.89,522.35,520.52,520.77,10727.0,497.9451,499.3408,497.5914,497.8304,10727.0
2022-09-21 15:20:00,520.59,520.59,519.12,519.31,8380.0,497.6583,497.6583,496.253,496.4347,8380.0
2022-09-21 15:25:00,519.28,519.28,516.52,517.21,11593.0,496.406,496.406,493.7676,494.4272,11593.0
2022-09-21 15:30:00,517.01,517.9,515.79,517.83,39426.0,494.236,495.0868,493.0697,495.0199,39426.0
2022-09-21 15:35:00,517.79,517.79,514.67,514.91,34769.0,494.9816,494.9816,491.9991,492.2285,34769.0
2022-09-21 15:40:00,514.78,515.26,513.75,513.77,29366.0,492.1042,492.5631,491.1196,491.1387,29366.0
2022-09-21 15:45:00,513.67,514.72,513.31,513.82,35525.0,491.0431,492.0469,490.699,491.1865,35525.0
2022-09-21 15:50:00,514.08,515.02,513.03,513.47,45860.0,491.4351,492.3336,490.4313,490.8519,45860.0
2022-09-21 15:55:00,513.55,513.55,512.02,512.02,67102.0,490.9284,490.9284,489.4658,489.4658,67102.0
2022-09-22 09:30:00,511.03,511.04,506.31,506.31,71747.0,488.5194,488.529,484.0073,484.0073,71747.0
2022-09-22 09:35:00,506.33,508.16,506.11,507.37,22635.0,484.0264,485.7758,483.8161,485.0206,22635.0
2022-09-22 09:40:00,507.28,509.96,507.09,508.93,47403.0,484.9346,487.4965,484.753,486.5119,47403.0
2022-09-22 09:45:00,508.92,511.13,508.92,511.13,37926.0,486.5023,488.615,486.5023,488.615,37926.0
2022-09-22 09:50:00,511.11,511.65,510.33,511.09,23506.0,488.5959,489.1121,487.8502,488.5768,23506.0
2022-09-22 09:55:00,511.24,513.1,511.03,512.71,25721.0,488.7202,490.4982,488.5194,490.1254,25721.0
2022-09-22 10:00:00,512.56,512.9,510.93,512.09,17230.0,489.982,490.307,488.4238,489.5327,17230.0
2022-09-22 10:05:00,511.71,512.84,511.59,512.65,14985.0,489.1695,490.2497,489.0547,490.068,14985.0
2022-09-22 10:10:00,512.82,513.88,512.48,513.88,14200.0,490.2306,491.2439,489.9055,491.2439,14200.0
2022-09-22 10:15:00,513.88,513.9,511.98,512.04,15384.0,491.2439,491.263,489.4276,489.4849,15384.0
2022-09-22 10:20:00,512.37,513.06,511.93,512.63,27091.0,489.8004,490.46,489.3798,490.0489,27091.0
2022-09-22 10:25:00,512.52,514.31,512.35,513.4,27031.0,489.9438,491.6549,489.7813,490.785,27031.0
2022-09-22 10:30:00,513.1,514.08,511.93,512.75,16737.0,490.4982,491.4351,489.3798,490.1636,16737.0
2022-09-22 10:35:00,512.27,514.22,512.07,514.22,10962.0,489.7048,491.5689,489.5136,491.5689,10962.0
2022-09-22 10:40:00,514.17,515.0,513.4,514.42,14390.0,491.5211,492.3145,490.785,491.7601,14390.0
2022-09-22 10:45:00,514.09,514.83,513.72,514.59,7822.0,491.4446,492.152,491.0909,491.9226,7822.0
2022-09-22 10:50:00,514.72,514.72,513.0,513.13,10392.0,492.0469,492.0469,490.4026,490.5269,10392.0
2022-09-22 10:55:00,512.98,514.16,512.79,513.58,14599.0,490.3835,491.5115,490.2019,490.9571,14599.0
2022-09-22 11:00:00,513.45,514.46,512.93,514.3,8378.0,490.8328,491.7983,490.3357,491.6454,8378.0
2022-09-22 11:05:00,514.18,514.88,514.08,514.28,16633.0,491.5306,492.1998,491.4351,491.6262,16633.0
2022-09-22 11:10:00,514.0,514.07,513.69,513.79,4596.0,491.3586,491.4255,491.0622,491.1578,4596.0
2022-09-22 11:15:00,513.79,513.84,512.71,513.12,18538.0,491.1578,491.2056,490.1254,490.5173,18538.0
2022-09-22 11:20:00,512.97,513.68,512.65,513.44,9352.0,490.3739,491.0527,490.068,490.8232,9352.0
2022-09-22 11:25:00,513.43,514.06,512.95,513.91,11055.0,490.8137,491.4159,490.3548,491.2725,11055.0
2022-09-22 11:30:00,513.74,514.15,513.1,513.34,8942.0,491.11,491.502,490.4982,490.7277,8942.0
2022-09-22 11:35:00,513.28,514.19,512.98,513.72,12740.0,490.6703,491.5402,490.3835,491.0909,12740.0
2022-09-22 11:40:00,513.7,514.28,513.04,513.98,9229.0,491.0718,491.6262,490.4409,491.3395,9229.0
2022-09-22 11:45:00,513.84,514.75,513.84,514.03,8321.0,491.2056,492.0755,491.2056,491.3873,8321.0
2022-09-22 11:50:00,513.87,515.08,513.77,514.9,8948.0,491.2343,492.391,491.1387,492.2189,8948.0
2022-09-22 11:55:00,514.88,514.88,513.92,514.51,7374.0,492.1998,492.1998,491.2821,491.8461,7374.0
2022-09-22 12:00:00,514.5,516.08,514.45,515.92,22878.0,491.8366,493.347,491.7888,493.194,22878.0
2022-09-22 12:05:00,515.53,515.9,515.38,515.56,6069.0,492.8212,493.1749,492.6778,492.8499,6069.0
2022-09-22 12:10:00,515.53,515.7,514.7,515.7,7731.0,492.8212,492.9837,492.0277,492.9837,7731.0
2022-09-22 12:15:00,515.5,516.74,515.47,516.6,9227.0,492.7925,493.9779,492.7638,493.844,9227.0
2022-09-22 12:20:00,516.59,518.24,516.17,518.16,10520.0,493.8345,495.4118,493.433,495.3353,10520.0
2022-09-22 12:25:00,518.09,518.2,517.27,517.28,10284.0,495.2684,495.3736,494.4845,494.4941,10284.0
2022-09-22 12:30:00,517.15,517.27,516.12,516.89,17248.0,494.3698,494.4845,493.3852,494.1213,17248.0
2022-09-22 12:35:00,516.84,517.15,516.55,516.73,6450.0,494.0735,494.3698,493.7963,493.9683,6450.0
2022-09-22 12:40:00,516.9,517.59,516.52,516.96,9830.0,494.1308,494.7904,493.7676,494.1882,9830.0
2022-09-22 12:45:00,517.02,517.02,515.8,515.8,7018.0,494.2455,494.2455,493.0793,493.0793,7018.0
2022-09-22 12:50:00,516.04,517.25,515.99,517.1,6216.0,493.3087,494.4654,493.2609,494.322,6216.0
2022-09-22 12:55:00,516.98,517.36,516.64,516.82,4473.0,494.2073,494.5706,493.8823,494.0544,4473.0
2022-09-22 13:00:00,516.83,517.16,516.6,516.8,4921.0,494.0639,494.3794,493.844,494.0352,4921.0
2022-09-22 13:05:00,516.96,517.1,516.22,516.27,5699.0,494.1882,494.322,493.4808,493.5286,5699.0
2022-09-22 13:10:00,516.4,516.41,515.87,516.0,5438.0,493.6529,493.6624,493.1462,493.2705,5438.0
2022-09-22 13:15:00,516.0,516.91,516.0,516.69,12394.0,493.2705,494.1404,493.2705,493.9301,12394.0
2022-09-22 13:20:00,516.88,517.09,516.68,516.8,4173.0,494.1117,494.3125,493.9205,494.0352,4173.0
2022-09-22 13:25:00,516.88,517.22,516.7,517.22,3621.0,494.1117,494.4367,493.9396,494.4367,3621.0
2022-09-22 13:30:00,517.26,517.37,516.93,517.05,7848.0,494.475,494.5801,494.1595,494.2742,7848.0
2022-09-22 13:35:00,517.1,517.27,516.69,517.15,6828.0,494.322,494.4845,493.9301,494.3698,6828.0
2022-09-22 13:40:00,517.15,517.56,517.15,517.17,3872.0,494.3698,494.7618,494.3698,494.3889,3872.0
2022-09-22 13:45:00,517.08,517.78,516.92,517.31,8584.0,494.3029,494.9721,494.15,494.5228,8584.0
2022-09-22 13:50:00,517.31,517.83,517.31,517.68,4755.0,494.5228,495.0199,494.5228,494.8765,4755.0
2022-09-22 13:55:00,517.69,518.33,517.68,518.08,10287.0,494.886,495.4978,494.8765,495.2589,10287.0
2022-09-22 14:00:00,518.09,518.5,517.59,517.68,7971.0,495.2684,495.6604,494.7904,494.8765,7971.0
2022-09-22 14:05:00,517.72,517.76,516.87,516.89,4560.0,494.9147,494.953,494.1022,494.1213,4560.0
2022-09-22 14:10:00,517.15,517.53,516.61,516.64,7735.0,494.3698,494.7331,493.8536,493.8823,7735.0
2022-09-22 14:15:00,516.63,517.22,516.31,517.04,5003.0,493.8727,494.4367,493.5668,494.2647,5003.0
2022-09-22 14:20:00,517.1,517.53,516.87,517.1,21841.0,494.322,494.7331,494.1022,494.322,21841.0
2022-09-22 14:25:00,517.24,518.42,517.08,517.88,8085.0,494.4559,495.5839,494.3029,495.0677,8085.0
2022-09-22 14:30:00,517.83,518.16,517.63,518.02,7307.0,495.0199,495.3353,494.8287,495.2015,7307.0
2022-09-22 14:35:00,518.12,518.48,517.97,518.19,6351.0,495.2971,495.6412,495.1537,495.364,6351.0
2022-09-22 14:40:00,518.28,518.74,518.12,518.63,9568.0,495.45,495.8898,495.2971,495.7846,9568.0
2022-09-22 14:45:00,518.69,518.92,517.95,518.56,9330.0,495.842,496.0619,495.1346,495.7177,9330.0
2022-09-22 14:50:00,518.67,520.26,518.67,519.9,12788.0,495.8229,497.3428,495.8229,496.9987,12788.0
2022-09-22 14:55:00,519.67,520.07,519.5,519.8,7801.0,496.7788,497.1612,496.6163,496.9031,7801.0
2022-09-22 15:00:00,519.83,520.74,519.83,520.13,11918.0,496.9318,497.8017,496.9318,497.2186,11918.0
2022-09-22 15:05:00,520.25,520.53,519.73,519.82,14478.0,497.3333,497.6009,496.8362,496.9222,14478.0
2022-09-22 15:10:00,520.05,520.97,520.05,520.77,11533.0,497.1421,498.0216,497.1421,497.8304,11533.0
2022-09-22 15:15:00,520.68,520.68,520.01,520.02,15295.0,497.7443,497.7443,497.1038,497.1134,15295.0
2022-09-22 15:20:00,519.98,520.0,518.56,519.07,13702.0,497.0752,497.0943,495.7177,496.2052,13702.0
2022-09-22 15:25:00,519.13,519.92,518.9,519.48,25858.0,496.2626,497.0178,496.0427,496.5972,25858.0
2022-09-22 15:30:00,519.67,520.26,519.61,519.74,16660.0,496.7788,497.3428,496.7215,496.8457,16660.0
2022-09-22 15:35:00,519.74,520.23,519.56,519.8,18396.0,496.8457,497.3141,496.6737,496.9031,18396.0
2022-09-22 15:40:00,519.63,520.1,519.5,519.74,19106.0,496.7406,497.1899,496.6163,496.8457,19106.0
2022-09-22 15:45:00,519.89,520.76,519.84,520.57,17401.0,496.9891,497.8208,496.9413,497.6392,17401.0
2022-09-22 15:50:00,520.6,520.6,519.29,519.4,58757.0,497.6679,497.6679,496.4156,496.5207,58757.0
2022-09-22 15:55:00,519.45,519.45,517.22,517.22,120093.0,496.5685,496.5685,494.4367,494.4367,120093.0
2022-09-23 09:30:00,513.56,513.56,508.03,508.61,62337.0,490.938,490.938,485.6516,486.206,62337.0
2022-09-23 09:35:00,508.2,509.25,507.0,508.26,28881.0,485.8141,486.8178,484.6669,485.8714,28881.0
2022-09-23 09:40:00,508.56,510.9,508.36,510.49,20035.0,486.1582,488.3951,485.967,488.0032,20035.0
2022-09-23 09:45:00,510.01,512.71,509.75,512.0,27598.0,487.5443,490.1254,487.2958,489.4467,27598.0
2022-09-23 09:50:00,512.0,512.26,510.57,511.0,53107.0,489.4467,489.6952,488.0797,488.4907,53107.0
2022-09-23 09:55:00,510.89,513.08,510.85,511.94,18070.0,488.3856,490.4791,488.3473,489.3893,18070.0
2022-09-23 10:00:00,512.39,512.5,511.46,512.5,26034.0,489.8195,489.9247,488.9305,489.9247,26034.0
2022-09-23 10:05:00,512.27,512.5,511.58,512.24,11393.0,489.7048,489.9247,489.0452,489.6761,11393.0
2022-09-23 10:10:00,512.31,512.77,511.58,512.12,14177.0,489.743,490.1828,489.0452,489.5614,14177.0
2022-09-23 10:15:00,512.0,512.42,511.01,511.34,20609.0,489.4467,489.8482,488.5003,488.8157,20609.0
2022-09-23 10:20:00,511.3,512.03,511.06,511.9,18661.0,488.7775,489.4754,488.5481,489.3511,18661.0
2022-09-23 10:25:00,511.65,512.34,511.35,512.14,26172.0,489.1121,489.7717,488.8253,489.5805,26172.0
2022-09-23 10:30:00,512.15,513.01,511.8,513.01,22501.0,489.5901,490.4122,489.2555,490.4122,22501.0
2022-09-23 10:35:00,513.0,513.45,512.5,512.72,11315.0,490.4026,490.8328,489.9247,490.135,11315.0
2022-09-23 10:40:00,512.81,513.02,511.5,511.72,14896.0,490.221,490.4217,488.9687,489.179,14896.0
2022-09-23 10:45:00,511.81,512.6,511.72,512.17,14989.0,489.265,490.0202,489.179,489.6092,14989.0
2022-09-23 10:50:00,512.19,512.41,511.82,512.17,13039.0,489.6283,489.8386,489.2746,489.6092,13039.0
2022-09-23 10:55:00,512.21,512.74,511.7,511.93,15172.0,489.6474,490.1541,489.1599,489.3798,15172.0
2022-09-23 11:00:00,511.93,512.22,511.75,511.91,14257.0,489.3798,489.657,489.2077,489.3606,14257.0
2022-09-23 11:05:00,511.9,512.42,511.49,511.94,33009.0,489.3511,489.8482,488.9591,489.3893,33009.0
2022-09-23 11:10:00,511.81,512.02,510.61,510.61,42189.0,489.265,489.4658,488.1179,488.1179,42189.0
2022-09-23 11:15:00,510.56,511.83,510.55,511.83,8166.0,488.0701,489.2842,488.0605,489.2842,8166.0
2022-09-23 11:20:00,511.6,511.74,510.56,511.13,12667.0,489.0643,489.1981,488.0701,488.615,12667.0
2022-09-23 11:25:00,511.13,511.62,510.56,510.93,9578.0,488.615,489.0834,488.0701,488.4238,9578.0
2022-09-23 11:30:00,510.74,511.43,510.36,510.38,10571.0,488.2422,488.9018,487.8789,487.898,10571.0
2022-09-23 11:35:00,510.78,510.78,509.87,510.06,3242.0,488.2804,488.2804,487.4105,487.5921,3242.0
2022-09-23 11:40:00,509.83,510.93,509.83,510.78,8629.0,487.3723,488.4238,487.3723,488.2804,8629.0
2022-09-23 11:45:00,510.73,510.93,510.15,510.44,11604.0,488.2326,488.4238,487.6782,487.9554,11604.0
2022-09-23 11:50:00,510.36,510.6,509.81,509.94,5965.0,487.8789,488.1083,487.3531,487.4774,5965.0
2022-09-23 11:55:00,510.11,510.34,509.44,509.8,11545.0,487.6399,487.8598,486.9994,487.3436,11545.0
2022-09-23 12:00:00,509.9,509.9,509.43,509.62,7076.0,487.4392,487.4392,486.9899,487.1715,7076.0
2022-09-23 12:05:00,509.74,510.1,508.68,508.85,12762.0,487.2862,487.6304,486.2729,486.4354,12762.0
2022-09-23 12:10:00,508.88,508.93,508.57,508.71,6082.0,486.4641,486.5119,486.1678,486.3016,6082.0
2022-09-23 12:15:00,508.51,508.68,507.12,507.42,19427.0,486.1104,486.2729,484.7816,485.0684,19427.0
2022-09-23 12:20:00,507.42,507.86,507.0,507.4,12928.0,485.0684,485.489,484.6669,485.0493,12928.0
2022-09-23 12:25:00,507.2,507.45,506.98,506.98,5316.0,484.8581,485.0971,484.6478,484.6478,5316.0
2022-09-23 12:30:00,506.87,507.55,506.87,507.17,14113.0,484.5427,485.1927,484.5427,484.8294,14113.0
2022-09-23 12:35:00,507.15,507.91,506.93,507.79,6155.0,484.8103,485.5368,484.6,485.4221,6155.0
2022-09-23 12:40:00,507.71,508.22,507.58,507.99,22529.0,485.3456,485.8332,485.2214,485.6133,22529.0
2022-09-23 12:45:00,507.85,508.44,507.25,507.26,9705.0,485.4795,486.0435,484.9059,484.9155,9705.0
2022-09-23 12:50:00,507.2,507.87,506.96,507.58,5296.0,484.8581,485.4986,484.6287,485.2214,5296.0
2022-09-23 12:55:00,507.8,508.67,507.42,508.67,2929.0,485.4317,486.2634,485.0684,486.2634,2929.0
2022-09-23 13:00:00,508.53,509.9,508.46,509.71,6363.0,486.1295,487.4392,486.0626,487.2576,6363.0
2022-09-23 13:05:00,509.71,509.72,509.14,509.25,3429.0,487.2576,487.2671,486.7127,486.8178,3429.0
2022-09-23 13:10:00,509.2,509.92,509.18,509.66,6811.0,486.77,487.4583,486.7509,487.2098,6811.0
2022-09-23 13:15:00,509.85,510.99,509.71,510.9,9359.0,487.3914,488.4812,487.2576,488.3951,9359.0
2022-09-23 13:20:00,510.87,510.96,510.36,510.69,21054.0,488.3665,488.4525,487.8789,488.1944,21054.0
2022-09-23 13:25:00,510.61,511.0,509.93,510.01,23361.0,488.1179,488.4907,487.4679,487.5443,23361.0
2022-09-23 13:30:00,510.0,510.09,508.84,509.49,6740.0,487.5348,487.6208,486.4259,487.0472,6740.0
2022-09-23 13:35:00,509.3,509.5,508.89,509.35,6131.0,486.8656,487.0568,486.4737,486.9134,6131.0
2022-09-23 13:40:00,509.36,510.2,509.1,509.97,4470.0,486.923,487.726,486.6744,487.5061,4470.0
2022-09-23 13:45:00,509.96,510.69,509.95,510.58,8303.0,487.4965,488.1944,487.487,488.0892,8303.0
2022-09-23 13:50:00,510.69,511.08,510.5,510.85,3150.0,488.1944,488.5672,488.0128,488.3473,3150.0
2022-09-23 13:55:00,511.03,511.17,510.66,510.79,3691.0,488.5194,488.6532,488.1657,488.29,3691.0
2022-09-23 14:00:00,510.47,510.93,509.85,510.32,5569.0,487.9841,488.4238,487.3914,487.8407,5569.0
2022-09-23 14:05:00,510.66,511.14,509.77,509.78,8547.0,488.1657,488.6246,487.3149,487.3245,8547.0
2022-09-23 14:10:00,509.61,509.61,507.32,507.67,11010.0,487.162,487.162,484.9728,485.3074,11010.0
2022-09-23 14:15:00,507.56,507.56,507.07,507.41,11083.0,485.2023,485.2023,484.7338,485.0589,11083.0
2022-09-23 14:20:00,507.45,508.27,507.3,507.71,5622.0,485.0971,485.881,484.9537,485.3456,5622.0
2022-09-23 14:25:00,507.71,508.06,507.29,507.38,8985.0,485.3456,485.6802,484.9441,485.0302,8985.0
2022-09-23 14:30:00,507.49,507.67,506.9,507.67,16766.0,485.1353,485.3074,484.5713,485.3074,16766.0
2022-09-23 14:35:00,507.69,507.93,507.11,507.62,4587.0,485.3265,485.556,484.7721,485.2596,4587.0
2022-09-23 14:40:00,507.29,507.84,507.09,507.67,5074.0,484.9441,485.4699,484.753,485.3074,5074.0
2022-09-23 14:45:00,507.62,508.01,507.43,507.53,5929.0,485.2596,485.6324,485.078,485.1736,5929.0
2022-09-23 14:50:00,507.57,508.02,507.47,507.52,7906.0,485.2118,485.642,485.1162,485.164,7906.0
2022-09-23 14:55:00,507.46,507.55,506.38,506.39,20067.0,485.1067,485.1927,484.0742,484.0838,20067.0
2022-09-23 15:00:00,506.63,508.59,506.44,508.56,9969.0,484.3132,486.1869,484.1316,486.1582,9969.0
2022-09-23 15:05:00,508.57,510.26,508.22,509.92,8909.0,486.1678,487.7833,485.8332,487.4583,8909.0
2022-09-23 15:10:00,510.06,510.27,509.23,509.75,6730.0,487.5921,487.7929,486.7987,487.2958,6730.0
2022-09-23 15:15:00,509.87,511.22,509.87,510.87,10445.0,487.4105,488.701,487.4105,488.3665,10445.0
2022-09-23 15:20:00,510.65,511.11,510.28,510.73,9180.0,488.1561,488.5959,487.8024,488.2326,9180.0
2022-09-23 15:25:00,510.96,511.99,510.59,511.8,16885.0,488.4525,489.4371,488.0988,489.2555,16885.0
2022-09-23 15:30:00,511.95,512.62,511.56,512.41,9504.0,489.3989,490.0394,489.0261,489.8386,9504.0
2022-09-23 15:35:00,512.41,513.0,511.38,512.91,10749.0,489.8386,490.4026,488.854,490.3166,10749.0
2022-09-23 15:40:00,512.88,514.66,512.67,514.39,26860.0,490.2879,491.9895,490.0872,491.7314,26860.0
2022-09-23 15:45:00,514.38,514.38,512.61,512.86,24201.0,491.7218,491.7218,490.0298,490.2688,24201.0
2022-09-23 15:50:00,512.78,513.4,511.71,513.18,27156.0,490.1923,490.785,489.1695,490.5747,27156.0
2022-09-23 15:55:00,513.37,514.59,512.53,513.97,127562.0,490.7563,491.9226,489.9533,491.3299,127562.0
2022-09-26 09:30:00,507.39,508.35,499.0,500.16,163599.0,485.0397,485.9575,477.0193,478.1282,163599.0
2022-09-26 09:35:00,500.42,505.67,499.66,503.12,32729.0,478.3768,483.3955,477.6502,480.9578,32729.0
2022-09-26 09:40:00,503.06,504.56,502.62,502.63,26142.0,480.9005,482.3344,480.4799,480.4894,26142.0
2022-09-26 09:45:00,502.96,504.5,502.85,504.29,26558.0,480.8049,482.277,480.6997,482.0763,26558.0
2022-09-26 09:50:00,504.32,504.93,503.29,503.41,52293.0,482.105,482.6881,481.1203,481.2351,52293.0
2022-09-26 09:55:00,503.35,503.93,502.23,502.83,44071.0,481.1777,481.7322,480.107,480.6806,44071.0
2022-09-26 10:00:00,502.43,503.21,502.02,502.62,35819.0,480.2982,481.0439,479.9063,480.4799,35819.0
2022-09-26 10:05:00,502.59,503.23,501.89,502.41,34003.0,480.4512,481.063,479.782,480.2791,34003.0
2022-09-26 10:10:00,502.47,504.0,501.37,504.0,16335.0,480.3365,481.7991,479.2849,481.7991,16335.0
2022-09-26 10:15:00,504.0,506.19,503.99,505.51,23234.0,481.7991,483.8926,481.7895,483.2426,23234.0
2022-09-26 10:20:00,505.61,508.0,505.49,507.79,14737.0,483.3382,485.6229,483.2234,485.4221,14737.0
2022-09-26 10:25:00,507.78,508.86,507.46,508.17,22626.0,485.4126,486.445,485.1067,485.7854,22626.0
2022-09-26 10:30:00,508.16,508.36,507.32,507.98,19246.0,485.7758,485.967,484.9728,485.6038,19246.0
2022-09-26 10:35:00,508.01,508.19,507.26,507.46,14338.0,485.6324,485.8045,484.9155,485.1067,14338.0
2022-09-26 10:40:00,507.5,508.24,507.32,508.03,10618.0,485.1449,485.8523,484.9728,485.6516,10618.0
2022-09-26 10:45:00,507.72,507.72,505.41,506.41,34822.0,485.3552,485.3552,483.147,484.1029,34822.0
2022-09-26 10:50:00,506.33,507.81,506.2,507.78,121731.0,484.0264,485.4412,483.9022,485.4126,121731.0
2022-09-26 10:55:00,507.98,509.07,507.98,508.66,9536.0,485.6038,486.6457,485.6038,486.2538,9536.0
2022-09-26 11:00:00,508.53,510.21,508.52,510.1,10319.0,486.1295,487.7355,486.12,487.6304,10319.0
2022-09-26 11:05:00,509.83,509.83,508.6,509.03,10490.0,487.3723,487.3723,486.1964,486.6075,10490.0
2022-09-26 11:10:00,508.6,508.93,508.07,508.71,25761.0,486.1964,486.5119,485.6898,486.3016,25761.0
2022-09-26 11:15:00,508.92,509.93,508.92,509.65,7524.0,486.5023,487.4679,486.5023,487.2002,7524.0
2022-09-26 11:20:00,508.95,509.28,508.33,508.71,5749.0,486.531,486.8465,485.9383,486.3016,5749.0
2022-09-26 11:25:00,508.6,508.6,507.62,507.64,23132.0,486.1964,486.1964,485.2596,485.2787,23132.0
2022-09-26 11:30:00,507.7,507.99,506.94,507.73,9803.0,485.3361,485.6133,484.6096,485.3648,9803.0
2022-09-26 11:35:00,507.72,508.39,507.53,508.39,13441.0,485.3552,485.9957,485.1736,485.9957,13441.0
2022-09-26 11:40:00,508.34,509.0,508.17,508.35,11641.0,485.9479,486.5788,485.7854,485.9575,11641.0
2022-09-26 11:45:00,508.31,509.42,507.66,508.93,14766.0,485.9192,486.9803,485.2979,486.5119,14766.0
2022-09-26 11:50:00,508.93,509.55,508.81,509.55,6641.0,486.5119,487.1046,486.3972,487.1046,6641.0
2022-09-26 11:55:00,509.72,510.77,509.68,509.92,11825.0,487.2671,488.2709,487.2289,487.4583,11825.0
2022-09-26 12:00:00,510.19,510.25,509.3,509.57,5534.0,487.7164,487.7738,486.8656,487.1237,5534.0
2022-09-26 12:05:00,509.61,509.88,508.99,509.62,5417.0,487.162,487.4201,486.5693,487.1715,5417.0
2022-09-26 12:10:00,509.44,509.85,509.12,509.21,4934.0,486.9994,487.3914,486.6935,486.7796,4934.0
2022-09-26 12:15:00,509.13,509.74,508.95,509.42,4929.0,486.7031,487.2862,486.531,486.9803,4929.0
2022-09-26 12:20:00,509.1,509.13,508.08,508.09,11445.0,486.6744,486.7031,485.6994,485.7089,11445.0
2022-09-26 12:25:00,507.91,508.39,507.75,508.39,4684.0,485.5368,485.9957,485.3839,485.9957,4684.0
2022-09-26 12:30:00,508.19,508.33,507.86,508.14,3126.0,485.8045,485.9383,485.489,485.7567,3126.0
2022-09-26 12:35:00,508.01,508.42,507.86,507.94,7955.0,485.6324,486.0244,485.489,485.5655,7955.0
2022-09-26 12:40:00,507.86,508.38,507.86,508.17,5454.0,485.489,485.9861,485.489,485.7854,5454.0
2022-09-26 12:45:00,508.43,509.39,508.11,508.94,4637.0,486.0339,486.9516,485.728,486.5215,4637.0
2022-09-26 12:50:00,509.04,510.03,509.04,509.74,4681.0,486.6171,487.5635,486.6171,487.2862,4681.0
2022-09-26 12:55:00,509.86,510.76,509.74,510.28,6297.0,487.4009,488.2613,487.2862,487.8024,6297.0
2022-09-26 13:00:00,510.37,510.38,509.39,509.4,5710.0,487.8885,487.898,486.9516,486.9612,5710.0
2022-09-26 13:05:00,509.5,509.64,508.95,509.28,4939.0,487.0568,487.1906,486.531,486.8465,4939.0
2022-09-26 13:10:00,509.28,509.34,508.03,508.54,7925.0,486.8465,486.9038,485.6516,486.1391,7925.0
2022-09-26 13:15:00,508.41,508.55,507.67,507.75,4046.0,486.0148,486.1486,485.3074,485.3839,4046.0
2022-09-26 13:20:00,507.72,508.55,507.49,508.45,15408.0,485.3552,486.1486,485.1353,486.0531,15408.0
2022-09-26 13:25:00,508.46,508.54,507.25,508.16,9733.0,486.0626,486.1391,484.9059,485.7758,9733.0
2022-09-26 13:30:00,508.11,509.42,508.11,509.18,9643.0,485.728,486.9803,485.728,486.7509,9643.0
2022-09-26 13:35:00,509.17,509.49,508.52,508.59,14300.0,486.7413,487.0472,486.12,486.1869,14300.0
2022-09-26 13:40:00,508.63,508.63,507.54,507.84,4780.0,486.2251,486.2251,485.1831,485.4699,4780.0
2022-09-26 13:45:00,507.84,508.54,507.59,507.59,7505.0,485.4699,486.1391,485.2309,485.2309,7505.0
2022-09-26 13:50:00,507.88,508.55,507.79,508.5,8160.0,485.5082,486.1486,485.4221,486.1008,8160.0
2022-09-26 13:55:00,508.25,508.25,507.25,507.43,4517.0,485.8619,485.8619,484.9059,485.078,4517.0
2022-09-26 14:00:00,507.31,508.78,507.16,508.56,9047.0,484.9633,486.3685,484.8199,486.1582,9047.0
2022-09-26 14:05:00,508.51,508.92,508.33,508.92,9217.0,486.1104,486.5023,485.9383,486.5023,9217.0
2022-09-26 14:10:00,508.91,508.91,508.35,508.75,15888.0,486.4928,486.4928,485.9575,486.3398,15888.0
2022-09-26 14:15:00,508.78,510.09,508.67,509.98,11747.0,486.3685,487.6208,486.2634,487.5157,11747.0
2022-09-26 14:20:00,509.94,509.94,509.1,509.57,12888.0,487.4774,487.4774,486.6744,487.1237,12888.0
2022-09-26 14:25:00,509.51,509.51,508.03,508.06,14872.0,487.0664,487.0664,485.6516,485.6802,14872.0
2022-09-26 14:30:00,507.92,508.93,507.92,508.32,4890.0,485.5464,486.5119,485.5464,485.9288,4890.0
2022-09-26 14:35:00,508.39,508.39,507.82,508.3,9620.0,485.9957,485.9957,485.4508,485.9097,9620.0
2022-09-26 14:40:00,508.44,508.56,507.72,508.19,6651.0,486.0435,486.1582,485.3552,485.8045,6651.0
2022-09-26 14:45:00,508.16,510.38,508.16,510.15,9451.0,485.7758,487.898,485.7758,487.6782,9451.0
2022-09-26 14:50:00,509.99,510.77,509.52,510.39,5501.0,487.5252,488.2709,487.0759,487.9076,5501.0
2022-09-26 14:55:00,510.43,511.28,510.31,510.78,10501.0,487.9458,488.7584,487.8311,488.2804,10501.0
2022-09-26 15:00:00,510.73,511.62,510.43,510.66,9534.0,488.2326,489.0834,487.9458,488.1657,9534.0
2022-09-26 15:05:00,510.83,510.9,509.82,510.74,9116.0,488.3282,488.3951,487.3627,488.2422,9116.0
2022-09-26 15:10:00,510.73,510.81,509.92,509.95,6699.0,488.2326,488.3091,487.4583,487.487,6699.0
2022-09-26 15:15:00,509.89,510.6,509.24,510.48,14500.0,487.4296,488.1083,486.8083,487.9936,14500.0
2022-09-26 15:20:00,510.44,510.72,509.19,509.19,8040.0,487.9554,488.2231,486.7605,486.7605,8040.0
2022-09-26 15:25:00,509.31,509.91,509.11,509.78,8292.0,486.8752,487.4487,486.684,487.3245,8292.0
2022-09-26 15:30:00,509.51,509.79,508.84,509.77,11087.0,487.0664,487.334,486.4259,487.3149,11087.0
2022-09-26 15:35:00,509.5,510.65,509.31,509.66,13853.0,487.0568,488.1561,486.8752,487.2098,13853.0
2022-09-26 15:40:00,509.44,510.67,509.44,510.59,14145.0,486.9994,488.1753,486.9994,488.0988,14145.0
2022-09-26 15:45:00,510.5,511.47,510.39,510.93,18863.0,488.0128,488.94,487.9076,488.4238,18863.0
2022-09-26 15:50:00,510.86,512.57,510.19,511.9,37493.0,488.3569,489.9916,487.7164,489.3511,37493.0
2022-09-26 15:55:00,511.93,511.95,508.36,508.69,115794.0,489.3798,489.3989,485.967,486.2825,115794.0
2022-09-27 09:30:00,510.37,511.4,507.84,508.45,64107.0,487.8885,488.8731,485.4699,486.0531,64107.0
2022-09-27 09:35:00,508.42,510.79,507.96,509.06,54156.0,486.0244,488.29,485.5846,486.6362,54156.0
2022-09-27 09:40:00,509.14,513.58,509.14,513.35,23610.0,486.7127,490.9571,486.7127,490.7372,23610.0
2022-09-27 09:45:00,513.56,515.28,513.27,514.21,27341.0,490.938,492.5822,490.6607,491.5593,27341.0
2022-09-27 09:50:00,514.02,514.25,512.78,512.95,8395.0,491.3777,491.5976,490.1923,490.3548,8395.0
2022-09-27 09:55:00,512.58,512.61,511.25,512.13,15044.0,490.0011,490.0298,488.7297,489.571,15044.0
2022-09-27 10:00:00,512.05,512.35,510.22,512.28,9579.0,489.4945,489.7813,487.7451,489.7143,9579.0
2022-09-27 10:05:00,511.95,512.24,510.2,511.46,17878.0,489.3989,489.6761,487.726,488.9305,17878.0
2022-09-27 10:10:00,511.28,511.8,510.52,511.8,15321.0,488.7584,489.2555,488.0319,489.2555,15321.0
2022-09-27 10:15:00,511.68,512.62,511.3,512.62,16897.0,489.1408,490.0394,488.7775,490.0394,16897.0
2022-09-27 10:20:00,512.4,514.1,512.27,513.38,14600.0,489.8291,491.4542,489.7048,490.7659,14600.0
2022-09-27 10:25:00,513.39,514.01,511.99,512.08,16884.0,490.7754,491.3681,489.4371,489.5232,16884.0
2022-09-27 10:30:00,512.08,513.34,511.98,512.47,7983.0,489.5232,490.7277,489.4276,489.896,7983.0
2022-09-27 10:35:00,512.45,514.19,512.38,513.25,25875.0,489.8769,491.5402,489.8099,490.6416,25875.0
2022-09-27 10:40:00,513.22,515.15,513.01,515.11,15453.0,490.6129,492.4579,490.4122,492.4197,15453.0
2022-09-27 10:45:00,515.21,516.02,515.07,515.72,10617.0,492.5153,493.2896,492.3814,493.0028,10617.0
2022-09-27 10:50:00,515.72,516.02,515.2,515.37,15467.0,493.0028,493.2896,492.5057,492.6682,15467.0
2022-09-27 10:55:00,515.21,515.68,514.71,515.44,18346.0,492.5153,492.9646,492.0373,492.7351,18346.0
2022-09-27 11:00:00,515.33,515.66,515.11,515.46,33371.0,492.63,492.9455,492.4197,492.7543,33371.0
2022-09-27 11:05:00,515.46,516.55,515.28,516.49,10299.0,492.7543,493.7963,492.5822,493.7389,10299.0
2022-09-27 11:10:00,516.44,516.8,516.14,516.29,21173.0,493.6911,494.0352,493.4043,493.5477,21173.0
2022-09-27 11:15:00,516.26,516.75,515.83,516.56,24076.0,493.519,493.9874,493.108,493.8058,24076.0
2022-09-27 11:20:00,516.41,516.6,513.0,513.39,17976.0,493.6624,493.844,490.4026,490.7754,17976.0
2022-09-27 11:25:00,513.42,513.61,510.87,511.81,34593.0,490.8041,490.9858,488.3665,489.265,34593.0
2022-09-27 11:30:00,511.82,512.62,511.74,512.37,20155.0,489.2746,490.0394,489.1981,489.8004,20155.0
2022-09-27 11:35:00,512.37,512.82,511.76,512.45,18210.0,489.8004,490.2306,489.2172,489.8769,18210.0
2022-09-27 11:40:00,512.38,512.75,511.87,512.0,8834.0,489.8099,490.1636,489.3224,489.4467,8834.0
2022-09-27 11:45:00,512.02,512.18,511.81,512.06,8355.0,489.4658,489.6187,489.265,489.504,8355.0
2022-09-27 11:50:00,512.0,512.28,511.45,511.46,16740.0,489.4467,489.7143,488.9209,488.9305,16740.0
2022-09-27 11:55:00,511.46,511.63,510.35,510.43,14030.0,488.9305,489.093,487.8694,487.9458,14030.0
2022-09-27 12:00:00,510.56,510.85,509.26,509.32,19700.0,488.0701,488.3473,486.8274,486.8847,19700.0
2022-09-27 12:05:00,509.18,509.62,508.61,509.0,13963.0,486.7509,487.1715,486.206,486.5788,13963.0
2022-09-27 12:10:00,508.55,508.94,507.84,508.43,4559.0,486.1486,486.5215,485.4699,486.0339,4559.0
2022-09-27 12:15:00,508.26,508.47,507.66,507.77,7460.0,485.8714,486.0722,485.2979,485.403,7460.0
2022-09-27 12:20:00,507.51,508.26,507.16,507.17,8033.0,485.1545,485.8714,484.8199,484.8294,8033.0
2022-09-27 12:25:00,507.02,507.83,507.02,507.35,4626.0,484.686,485.4604,484.686,485.0015,4626.0
2022-09-27 12:30:00,507.33,507.81,507.2,507.7,9087.0,484.9824,485.4412,484.8581,485.3361,9087.0
2022-09-27 12:35:00,507.75,507.77,506.09,506.9,12228.0,485.3839,485.403,483.797,484.5713,12228.0
2022-09-27 12:40:00,506.77,507.43,506.55,507.18,5503.0,484.4471,485.078,484.2367,484.839,5503.0
2022-09-27 12:45:00,507.0,507.94,506.83,507.83,4810.0,484.6669,485.5655,484.5044,485.4604,4810.0
2022-09-27 12:50:00,507.75,507.88,506.24,507.65,4827.0,485.3839,485.5082,483.9404,485.2883,4827.0
2022-09-27 12:55:00,507.67,507.75,507.04,507.1,10195.0,485.3074,485.3839,484.7052,484.7625,10195.0
2022-09-27 13:00:00,506.76,506.84,505.62,505.63,11823.0,484.4375,484.514,483.3477,483.3573,11823.0
2022-09-27 13:05:00,505.88,507.26,505.82,506.85,13297.0,483.5963,484.9155,483.5389,484.5235,13297.0
2022-09-27 13:10:00,506.92,507.03,506.26,506.75,9715.0,484.5904,484.6956,483.9595,484.4279,9715.0
2022-09-27 13:15:00,506.75,507.5,506.74,506.9,18558.0,484.4279,485.1449,484.4184,484.5713,18558.0
2022-09-27 13:20:00,506.66,506.91,506.23,506.44,5840.0,484.3419,484.5809,483.9308,484.1316,5840.0
2022-09-27 13:25:00,506.31,506.81,506.12,506.66,6298.0,484.0073,484.4853,483.8257,484.3419,6298.0
2022-09-27 13:30:00,506.53,506.8,506.45,506.59,9990.0,484.2176,484.4757,484.1412,484.275,9990.0
2022-09-27 13:35:00,506.57,506.58,505.5,505.79,8675.0,484.2559,484.2654,483.233,483.5102,8675.0
2022-09-27 13:40:00,505.92,505.92,504.51,504.73,11817.0,483.6345,483.6345,482.2866,482.4969,11817.0
2022-09-27 13:45:00,504.87,505.47,504.45,504.71,10695.0,482.6307,483.2043,482.2293,482.4778,10695.0
2022-09-27 13:50:00,504.56,504.62,504.0,504.17,17051.0,482.3344,482.3918,481.7991,481.9616,17051.0
2022-09-27 13:55:00,504.12,505.13,503.58,505.13,19016.0,481.9138,482.8793,481.3976,482.8793,19016.0
2022-09-27 14:00:00,505.04,506.88,504.86,506.58,14724.0,482.7933,484.5522,482.6212,484.2654,14724.0
2022-09-27 14:05:00,506.67,507.33,506.44,507.31,13095.0,484.3515,484.9824,484.1316,484.9633,13095.0
2022-09-27 14:10:00,507.29,507.87,507.16,507.56,14487.0,484.9441,485.4986,484.8199,485.2023,14487.0
2022-09-27 14:15:00,507.48,508.1,507.31,507.72,16912.0,485.1258,485.7185,484.9633,485.3552,16912.0
2022-09-27 14:20:00,507.72,508.08,507.02,507.99,12461.0,485.3552,485.6994,484.686,485.6133,12461.0
2022-09-27 14:25:00,507.99,508.31,507.63,508.3,15017.0,485.6133,485.9192,485.2692,485.9097,15017.0
2022-09-27 14:30:00,508.31,508.65,508.07,508.43,15344.0,485.9192,486.2442,485.6898,486.0339,15344.0
2022-09-27 14:35:00,508.43,510.15,508.3,510.15,16811.0,486.0339,487.6782,485.9097,487.6782,16811.0
2022-09-27 14:40:00,509.97,510.88,509.88,510.48,15483.0,487.5061,488.376,487.4201,487.9936,15483.0
2022-09-27 14:45:00,510.44,512.18,510.13,512.01,26302.0,487.9554,489.6187,487.659,489.4562,26302.0
2022-09-27 14:50:00,511.99,511.99,511.21,511.26,18023.0,489.4371,489.4371,488.6915,488.7393,18023.0
2022-09-27 14:55:00,511.3,511.62,510.97,511.15,23260.0,488.7775,489.0834,488.462,488.6341,23260.0
2022-09-27 15:00:00,511.15,511.15,509.07,510.31,10619.0,488.6341,488.6341,486.6457,487.8311,10619.0
2022-09-27 15:05:00,510.32,510.44,509.73,510.26,6772.0,487.8407,487.9554,487.2767,487.7833,6772.0
2022-09-27 15:10:00,510.22,510.22,508.88,508.88,6582.0,487.7451,487.7451,486.4641,486.4641,6582.0
2022-09-27 15:15:00,508.89,509.68,508.13,509.68,18383.0,486.4737,487.2289,485.7471,487.2289,18383.0
2022-09-27 15:20:00,509.67,509.88,508.82,509.15,16217.0,487.2193,487.4201,486.4068,486.7222,16217.0
2022-09-27 15:25:00,508.93,508.98,508.27,508.47,6819.0,486.5119,486.5597,485.881,486.0722,6819.0
2022-09-27 15:30:00,508.6,508.77,507.58,508.09,9007.0,486.1964,486.359,485.2214,485.7089,9007.0
2022-09-27 15:35:00,508.01,508.35,507.39,507.57,15501.0,485.6324,485.9575,485.0397,485.2118,15501.0
2022-09-27 15:40:00,507.66,508.87,507.35,508.86,14787.0,485.2979,486.4546,485.0015,486.445,14787.0
2022-09-27 15:45:00,508.8,509.14,508.19,509.14,30670.0,486.3876,486.7127,485.8045,486.7127,30670.0
2022-09-27 15:50:00,509.05,510.18,508.86,510.18,39861.0,486.6266,487.7068,486.445,487.7068,39861.0
2022-09-27 15:55:00,510.04,510.23,508.21,508.75,97329.0,487.573,487.7546,485.8236,486.3398,97329.0
2022-09-28 09:30:00,506.48,507.93,502.19,503.27,135745.0,484.1698,485.556,480.0688,481.1012,135745.0
2022-09-28 09:35:00,502.66,503.53,501.0,501.54,38771.0,480.5181,481.3498,478.9312,479.4474,38771.0
2022-09-28 09:40:00,501.39,503.94,501.39,503.17,57986.0,479.304,481.7417,479.304,481.0056,57986.0
2022-09-28 09:45:00,503.19,504.14,502.43,503.41,26715.0,481.0248,481.9329,480.2982,481.2351,26715.0
2022-09-28 09:50:00,503.58,504.43,503.35,503.59,22892.0,481.3976,482.2101,481.1777,481.4071,22892.0
2022-09-28 09:55:00,503.4,503.75,502.55,502.93,18025.0,481.2255,481.5601,480.4129,480.7762,18025.0
2022-09-28 10:00:00,502.94,503.65,501.67,501.75,16638.0,480.7858,481.4645,479.5717,479.6482,16638.0
2022-09-28 10:05:00,501.63,502.5,501.34,501.51,12822.0,479.5335,480.3651,479.2562,479.4188,12822.0
2022-09-28 10:10:00,501.68,502.07,501.06,501.68,15531.0,479.5813,479.9541,478.9886,479.5813,15531.0
2022-09-28 10:15:00,501.66,501.76,500.8,501.74,25433.0,479.5621,479.6577,478.74,479.6386,25433.0
2022-09-28 10:20:00,501.88,503.19,501.87,503.06,27185.0,479.7725,481.0248,479.7629,480.9005,27185.0
2022-09-28 10:25:00,502.96,504.21,502.91,504.08,33324.0,480.8049,481.9998,480.7571,481.8755,33324.0
2022-09-28 10:30:00,504.0,504.92,503.81,504.82,22558.0,481.7991,482.6785,481.6174,482.583,22558.0
2022-09-28 10:35:00,504.73,506.27,504.46,505.89,21150.0,482.4969,483.9691,482.2388,483.6058,21150.0
2022-09-28 10:40:00,505.75,506.95,505.5,506.37,33259.0,483.472,484.6191,483.233,484.0647,33259.0
2022-09-28 10:45:00,506.34,507.04,505.96,507.02,13987.0,484.036,484.7052,483.6727,484.686,13987.0
2022-09-28 10:50:00,506.86,507.16,506.43,506.79,20214.0,484.5331,484.8199,484.122,484.4662,20214.0
2022-09-28 10:55:00,506.72,507.23,506.49,506.91,17504.0,484.3993,484.8868,484.1794,484.5809,17504.0
2022-09-28 11:00:00,506.76,508.44,506.38,507.89,16447.0,484.4375,486.0435,484.0742,485.5177,16447.0
2022-09-28 11:05:00,507.45,507.61,506.75,507.07,19403.0,485.0971,485.2501,484.4279,484.7338,19403.0
2022-09-28 11:10:00,507.19,508.26,507.18,507.6,8652.0,484.8486,485.8714,484.839,485.2405,8652.0
2022-09-28 11:15:00,507.59,508.12,507.27,507.27,7028.0,485.2309,485.7376,484.925,484.925,7028.0
2022-09-28 11:20:00,507.25,509.41,507.2,509.19,20037.0,484.9059,486.9708,484.8581,486.7605,20037.0
2022-09-28 11:25:00,509.26,509.66,508.7,508.74,14942.0,486.8274,487.2098,486.292,486.3303,14942.0
2022-09-28 11:30:00,508.78,508.92,507.27,508.08,13812.0,486.3685,486.5023,484.925,485.6994,13812.0
2022-09-28 11:35:00,508.08,508.08,506.66,506.66,15537.0,485.6994,485.6994,484.3419,484.3419,15537.0
2022-09-28 11:40:00,506.52,507.72,506.4,507.54,22582.0,484.2081,485.3552,484.0934,485.1831,22582.0
2022-09-28 11:45:00,507.42,507.81,506.84,507.49,9288.0,485.0684,485.4412,484.514,485.1353,9288.0
2022-09-28 11:50:00,507.36,508.05,507.24,507.79,5371.0,485.0111,485.6707,484.8964,485.4221,5371.0
2022-09-28 11:55:00,508.02,508.35,507.77,508.19,10019.0,485.642,485.9575,485.403,485.8045,10019.0
2022-09-28 12:00:00,508.26,509.12,508.22,508.77,8892.0,485.8714,486.6935,485.8332,486.359,8892.0
2022-09-28 12:05:00,508.87,508.87,508.28,508.42,13905.0,486.4546,486.4546,485.8905,486.0244,13905.0
2022-09-28 12:10:00,508.53,509.2,508.42,509.09,24608.0,486.1295,486.77,486.0244,486.6649,24608.0
2022-09-28 12:15:00,509.13,511.06,509.0,511.06,30484.0,486.7031,488.5481,486.5788,488.5481,30484.0
2022-09-28 12:20:00,511.22,511.7,511.05,511.7,24744.0,488.701,489.1599,488.5385,489.1599,24744.0
2022-09-28 12:25:00,511.75,512.08,511.53,511.83,14176.0,489.2077,489.5232,488.9974,489.2842,14176.0
2022-09-28 12:30:00,511.86,512.97,511.69,512.97,8639.0,489.3128,490.3739,489.1503,490.3739,8639.0
2022-09-28 12:35:00,512.96,512.99,512.49,512.85,6605.0,490.3644,490.3931,489.9151,490.2592,6605.0
2022-09-28 12:40:00,512.77,513.93,512.64,513.85,9474.0,490.1828,491.2917,490.0585,491.2152,9474.0
2022-09-28 12:45:00,513.85,514.47,513.78,514.06,16441.0,491.2152,491.8079,491.1483,491.4159,16441.0
2022-09-28 12:50:00,514.17,514.54,513.85,514.12,6969.0,491.5211,491.8748,491.2152,491.4733,6969.0
2022-09-28 12:55:00,514.13,514.3,513.69,513.98,20409.0,491.4829,491.6454,491.0622,491.3395,20409.0
2022-09-28 13:00:00,514.02,514.15,513.34,513.9,25772.0,491.3777,491.502,490.7277,491.263,25772.0
2022-09-28 13:05:00,514.03,515.21,513.98,515.14,14326.0,491.3873,492.5153,491.3395,492.4484,14326.0
2022-09-28 13:10:00,514.91,515.41,514.71,514.73,11268.0,492.2285,492.7065,492.0373,492.0564,11268.0
2022-09-28 13:15:00,514.82,515.19,514.56,515.0,8845.0,492.1425,492.4962,491.8939,492.3145,8845.0
2022-09-28 13:20:00,514.89,514.99,514.52,514.73,12069.0,492.2094,492.305,491.8557,492.0564,12069.0
2022-09-28 13:25:00,514.7,514.7,513.88,513.99,18942.0,492.0277,492.0277,491.2439,491.349,18942.0
2022-09-28 13:30:00,513.99,514.24,513.56,514.23,15170.0,491.349,491.588,490.938,491.5784,15170.0
2022-09-28 13:35:00,514.12,514.98,513.84,514.98,14747.0,491.4733,492.2954,491.2056,492.2954,14747.0
2022-09-28 13:40:00,514.76,514.82,514.19,514.22,8695.0,492.0851,492.1425,491.5402,491.5689,8695.0
2022-09-28 13:45:00,514.12,514.44,513.67,513.95,18676.0,491.4733,491.7792,491.0431,491.3108,18676.0
2022-09-28 13:50:00,513.86,513.87,512.81,513.29,13492.0,491.2247,491.2343,490.221,490.6799,13492.0
2022-09-28 13:55:00,513.37,513.73,513.03,513.58,10780.0,490.7563,491.1005,490.4313,490.9571,10780.0
2022-09-28 14:00:00,513.61,514.11,513.5,514.01,9323.0,490.9858,491.4637,490.8806,491.3681,9323.0
2022-09-28 14:05:00,514.18,514.45,514.11,514.37,10659.0,491.5306,491.7888,491.4637,491.7123,10659.0
2022-09-28 14:10:00,514.29,514.29,513.82,513.9,11408.0,491.6358,491.6358,491.1865,491.263,11408.0
2022-09-28 14:15:00,513.91,514.15,513.35,513.39,9193.0,491.2725,491.502,490.7372,490.7754,9193.0
2022-09-28 14:20:00,513.35,513.56,513.1,513.1,9403.0,490.7372,490.938,490.4982,490.4982,9403.0
2022-09-28 14:25:00,513.06,513.06,512.41,512.85,9087.0,490.46,490.46,489.8386,490.2592,9087.0
2022-09-28 14:30:00,512.84,513.58,512.77,513.4,7225.0,490.2497,490.9571,490.1828,490.785,7225.0
2022-09-28 14:35:00,513.56,513.67,513.31,513.39,4067.0,490.938,491.0431,490.699,490.7754,4067.0
2022-09-28 14:40:00,513.36,513.36,512.21,512.71,14091.0,490.7468,490.7468,489.6474,490.1254,14091.0
2022-09-28 14:45:00,512.84,513.36,512.5,513.36,6226.0,490.2497,490.7468,489.9247,490.7468,6226.0
2022-09-28 14:50:00,513.52,513.87,513.34,513.76,10005.0,490.8997,491.2343,490.7277,491.1291,10005.0
2022-09-28 14:55:00,513.74,513.98,513.58,513.59,5140.0,491.11,491.3395,490.9571,490.9666,5140.0
2022-09-28 15:00:00,513.68,514.93,513.63,514.78,12825.0,491.0527,492.2476,491.0049,492.1042,12825.0
2022-09-28 15:05:00,514.62,515.57,514.43,515.07,18664.0,491.9513,492.8594,491.7696,492.3814,18664.0
2022-09-28 15:10:00,515.13,515.38,514.51,514.61,6343.0,492.4388,492.6778,491.8461,491.9417,6343.0
2022-09-28 15:15:00,514.7,514.81,514.13,514.15,7351.0,492.0277,492.1329,491.4829,491.502,7351.0
2022-09-28 15:20:00,514.32,514.96,514.28,514.94,12919.0,491.6645,492.2763,491.6262,492.2572,12919.0
2022-09-28 15:25:00,514.88,515.26,514.8,514.84,11089.0,492.1998,492.5631,492.1233,492.1616,11089.0
2022-09-28 15:30:00,515.03,515.85,514.98,515.7,11930.0,492.3432,493.1271,492.2954,492.9837,11930.0
2022-09-28 15:35:00,515.79,515.87,515.2,515.2,17404.0,493.0697,493.1462,492.5057,492.5057,17404.0
2022-09-28 15:40:00,515.24,516.27,514.85,515.7,27640.0,492.544,493.5286,492.1711,492.9837,27640.0
2022-09-28 15:45:00,515.75,515.98,515.2,515.2,22523.0,493.0315,493.2514,492.5057,492.5057,22523.0
2022-09-28 15:50:00,515.17,515.27,514.47,514.75,34562.0,492.477,492.5726,491.8079,492.0755,34562.0
2022-09-28 15:55:00,514.79,515.35,513.37,513.76,99457.0,492.1138,492.6491,490.7563,491.1291,99457.0
2022-09-29 09:30:00,514.77,514.77,510.48,513.13,55026.0,492.0947,492.0947,487.9936,490.5269,55026.0
2022-09-29 09:35:00,513.13,513.13,511.77,512.05,24143.0,490.5269,490.5269,489.2268,489.4945,24143.0
2022-09-29 09:40:00,512.49,512.79,509.38,509.76,25102.0,489.9151,490.2019,486.9421,487.3053,25102.0
2022-09-29 09:45:00,509.51,509.85,508.5,508.8,27371.0,487.0664,487.3914,486.1008,486.3876,27371.0
2022-09-29 09:50:00,508.56,510.04,508.56,509.51,24723.0,486.1582,487.573,486.1582,487.0664,24723.0
2022-09-29 09:55:00,509.43,509.77,508.72,509.73,12873.0,486.9899,487.3149,486.3112,487.2767,12873.0
2022-09-29 10:00:00,509.55,509.63,507.29,507.55,14470.0,487.1046,487.1811,484.9441,485.1927,14470.0
2022-09-29 10:05:00,508.06,508.62,507.68,507.74,17510.0,485.6802,486.2156,485.317,485.3743,17510.0
2022-09-29 10:10:00,507.71,508.23,506.86,506.87,16950.0,485.3456,485.8427,484.5331,484.5427,16950.0
2022-09-29 10:15:00,506.98,507.36,506.09,507.24,24122.0,484.6478,485.0111,483.797,484.8964,24122.0
2022-09-29 10:20:00,507.32,508.57,507.15,507.23,23470.0,484.9728,486.1678,484.8103,484.8868,23470.0
2022-09-29 10:25:00,507.41,508.3,506.85,507.42,16508.0,485.0589,485.9097,484.5235,485.0684,16508.0
2022-09-29 10:30:00,507.36,508.79,506.97,507.47,12168.0,485.0111,486.3781,484.6382,485.1162,12168.0
2022-09-29 10:35:00,506.92,507.39,506.62,507.11,17687.0,484.5904,485.0397,484.3037,484.7721,17687.0
2022-09-29 10:40:00,506.93,507.5,506.78,507.26,8892.0,484.6,485.1449,484.4566,484.9155,8892.0
2022-09-29 10:45:00,507.09,507.57,507.09,507.52,3447.0,484.753,485.2118,484.753,485.164,3447.0
2022-09-29 10:50:00,507.55,509.14,507.55,508.58,25614.0,485.1927,486.7127,485.1927,486.1773,25614.0
2022-09-29 10:55:00,508.77,508.77,507.66,507.67,24435.0,486.359,486.359,485.2979,485.3074,24435.0
2022-09-29 11:00:00,507.66,507.97,507.61,507.9,7421.0,485.2979,485.5942,485.2501,485.5273,7421.0
2022-09-29 11:05:00,507.64,509.48,507.34,509.03,24764.0,485.2787,487.0377,484.9919,486.6075,24764.0
2022-09-29 11:10:00,509.14,509.81,508.61,508.9,14252.0,486.7127,487.3531,486.206,486.4832,14252.0
2022-09-29 11:15:00,508.92,508.99,508.4,508.84,5069.0,486.5023,486.5693,486.0053,486.4259,5069.0
2022-09-29 11:20:00,508.87,508.87,507.86,508.0,6930.0,486.4546,486.4546,485.489,485.6229,6930.0
2022-09-29 11:25:00,507.94,508.69,507.77,508.5,28411.0,485.5655,486.2825,485.403,486.1008,28411.0
2022-09-29 11:30:00,508.42,508.93,508.09,508.53,7026.0,486.0244,486.5119,485.7089,486.1295,7026.0
2022-09-29 11:35:00,508.62,509.13,508.36,508.65,5190.0,486.2156,486.7031,485.967,486.2442,5190.0
2022-09-29 11:40:00,508.6,510.3,508.6,510.26,5047.0,486.1964,487.8216,486.1964,487.7833,5047.0
2022-09-29 11:45:00,510.31,510.82,510.19,510.82,6985.0,487.8311,488.3187,487.7164,488.3187,6985.0
2022-09-29 11:50:00,510.86,511.73,510.43,511.37,14944.0,488.3569,489.1886,487.9458,488.8444,14944.0
2022-09-29 11:55:00,511.55,511.73,510.39,510.55,12064.0,489.0165,489.1886,487.9076,488.0605,12064.0
2022-09-29 12:00:00,510.47,510.71,509.63,510.63,8950.0,487.9841,488.2135,487.1811,488.137,8950.0
2022-09-29 12:05:00,510.72,511.24,510.31,511.19,7556.0,488.2231,488.7202,487.8311,488.6724,7556.0
2022-09-29 12:10:00,511.1,511.15,509.82,509.83,9528.0,488.5863,488.6341,487.3627,487.3723,9528.0
2022-09-29 12:15:00,509.74,509.88,508.67,508.67,12294.0,487.2862,487.4201,486.2634,486.2634,12294.0
2022-09-29 12:20:00,508.58,508.95,508.0,508.18,18608.0,486.1773,486.531,485.6229,485.7949,18608.0
2022-09-29 12:25:00,508.22,508.22,507.08,507.6,15078.0,485.8332,485.8332,484.7434,485.2405,15078.0
2022-09-29 12:30:00,507.48,508.33,507.2,508.3,10502.0,485.1258,485.9383,484.8581,485.9097,10502.0
2022-09-29 12:35:00,508.41,508.57,507.42,508.28,9457.0,486.0148,486.1678,485.0684,485.8905,9457.0
2022-09-29 12:40:00,508.41,509.0,507.88,508.97,5562.0,486.0148,486.5788,485.5082,486.5501,5562.0
2022-09-29 12:45:00,509.02,509.02,507.92,507.92,9252.0,486.5979,486.5979,485.5464,485.5464,9252.0
2022-09-29 12:50:00,507.97,508.23,507.65,507.87,7473.0,485.5942,485.8427,485.2883,485.4986,7473.0
2022-09-29 12:55:00,508.0,508.1,507.05,507.05,8602.0,485.6229,485.7185,484.7147,484.7147,8602.0
2022-09-29 13:00:00,507.06,507.17,506.62,506.79,10276.0,484.7243,484.8294,484.3037,484.4662,10276.0
2022-09-29 13:05:00,506.77,507.0,505.85,506.44,20171.0,484.4471,484.6669,483.5676,484.1316,20171.0
2022-09-29 13:10:00,506.24,506.69,506.16,506.6,21193.0,483.9404,484.3706,483.8639,484.2845,21193.0
2022-09-29 13:15:00,506.51,506.67,506.0,506.07,14442.0,484.1985,484.3515,483.711,483.7779,14442.0
2022-09-29 13:20:00,505.98,506.1,505.47,505.51,22906.0,483.6919,483.8066,483.2043,483.2426,22906.0
2022-09-29 13:25:00,505.41,506.34,505.4,505.92,8462.0,483.147,484.036,483.1374,483.6345,8462.0
2022-09-29 13:30:00,505.91,506.19,505.54,506.12,15083.0,483.6249,483.8926,483.2712,483.8257,15083.0
2022-09-29 13:35:00,506.02,506.31,505.76,505.91,17133.0,483.7301,484.0073,483.4815,483.6249,17133.0
2022-09-29 13:40:00,505.81,505.98,505.35,505.51,15816.0,483.5293,483.6919,483.0896,483.2426,15816.0
2022-09-29 13:45:00,505.46,505.78,505.42,505.78,8490.0,483.1948,483.5007,483.1565,483.5007,8490.0
2022-09-29 13:50:00,505.67,505.72,504.4,504.76,22558.0,483.3955,483.4433,482.1815,482.5256,22558.0
2022-09-29 13:55:00,504.93,504.98,504.09,504.42,14303.0,482.6881,482.7359,481.8851,482.2006,14303.0
2022-09-29 14:00:00,504.37,504.44,503.32,503.96,12002.0,482.1528,482.2197,481.149,481.7608,12002.0
2022-09-29 14:05:00,504.04,504.44,503.79,503.98,17862.0,481.8373,482.2197,481.5983,481.78,17862.0
2022-09-29 14:10:00,504.0,504.1,503.16,503.22,25635.0,481.7991,481.8947,480.9961,481.0534,25635.0
2022-09-29 14:15:00,503.1,503.29,502.71,502.74,22091.0,480.9387,481.1203,480.5659,480.5946,22091.0
2022-09-29 14:20:00,502.74,503.14,502.47,503.09,10384.0,480.5946,480.977,480.3365,480.9292,10384.0
2022-09-29 14:25:00,503.04,504.56,503.04,504.09,6644.0,480.8814,482.3344,480.8814,481.8851,6644.0
2022-09-29 14:30:00,504.14,504.68,504.03,504.17,10558.0,481.9329,482.4491,481.8278,481.9616,10558.0
2022-09-29 14:35:00,504.04,505.34,504.02,504.98,8111.0,481.8373,483.08,481.8182,482.7359,8111.0
2022-09-29 14:40:00,504.98,505.17,504.62,504.68,11297.0,482.7359,482.9175,482.3918,482.4491,11297.0
2022-09-29 14:45:00,504.68,505.37,504.6,505.07,10553.0,482.4491,483.1087,482.3726,482.8219,10553.0
2022-09-29 14:50:00,504.95,505.04,504.0,504.39,9133.0,482.7072,482.7933,481.7991,482.1719,9133.0
2022-09-29 14:55:00,504.25,504.7,503.98,504.1,7068.0,482.0381,482.4682,481.78,481.8947,7068.0
2022-09-29 15:00:00,504.2,505.19,504.11,504.95,8761.0,481.9903,482.9367,481.9042,482.7072,8761.0
2022-09-29 15:05:00,504.96,505.95,504.93,505.69,11423.0,482.7168,483.6632,482.6881,483.4146,11423.0
2022-09-29 15:10:00,505.68,507.56,505.56,507.46,19220.0,483.4051,485.2023,483.2904,485.1067,19220.0
2022-09-29 15:15:00,507.61,508.24,507.2,508.15,23422.0,485.2501,485.8523,484.8581,485.7663,23422.0
2022-09-29 15:20:00,508.18,508.32,507.66,507.79,20500.0,485.7949,485.9288,485.2979,485.4221,20500.0
2022-09-29 15:25:00,507.82,507.82,506.97,507.3,10940.0,485.4508,485.4508,484.6382,484.9537,10940.0
2022-09-29 15:30:00,507.34,509.22,507.28,509.1,10938.0,484.9919,486.7891,484.9346,486.6744,10938.0
2022-09-29 15:35:00,508.99,510.0,508.58,509.53,12947.0,486.5693,487.5348,486.1773,487.0855,12947.0
2022-09-29 15:40:00,509.39,509.82,508.41,509.27,16141.0,486.9516,487.3627,486.0148,486.8369,16141.0
2022-09-29 15:45:00,509.23,509.65,508.94,509.17,17597.0,486.7987,487.2002,486.5215,486.7413,17597.0
2022-09-29 15:50:00,509.27,509.74,508.37,508.95,24094.0,486.8369,487.2862,485.9766,486.531,24094.0
2022-09-29 15:55:00,508.81,509.9,508.53,509.22,48552.0,486.3972,487.4392,486.1295,486.7891,48552.0
2022-09-30 09:30:00,511.1,513.01,509.44,512.36,70902.0,488.5863,490.4122,486.9994,489.7908,70902.0
2022-09-30 09:35:00,512.47,512.47,509.36,510.0,28829.0,489.896,489.896,486.923,487.5348,28829.0
2022-09-30 09:40:00,509.96,513.99,509.69,513.98,23671.0,487.4965,491.349,487.2384,491.3395,23671.0
2022-09-30 09:45:00,514.0,514.49,512.25,512.69,12382.0,491.3586,491.827,489.6857,490.1063,12382.0
2022-09-30 09:50:00,512.18,513.4,511.68,513.22,13404.0,489.6187,490.785,489.1408,490.6129,13404.0
2022-09-30 09:55:00,512.99,515.3,512.99,514.83,21325.0,490.3931,492.6013,490.3931,492.152,21325.0
2022-09-30 10:00:00,514.9,515.22,513.02,513.54,26415.0,492.2189,492.5248,490.4217,490.9188,26415.0
2022-09-30 10:05:00,513.39,514.08,512.86,513.17,5138.0,490.7754,491.4351,490.2688,490.5651,5138.0
2022-09-30 10:10:00,512.91,513.18,512.48,512.58,9534.0,490.3166,490.5747,489.9055,490.0011,9534.0
2022-09-30 10:15:00,512.43,512.71,510.96,511.75,9659.0,489.8577,490.1254,488.4525,489.2077,9659.0
2022-09-30 10:20:00,511.8,513.22,511.43,513.21,10678.0,489.2555,490.6129,488.9018,490.6034,10678.0
2022-09-30 10:25:00,513.23,514.44,512.23,513.35,20838.0,490.6225,491.7792,489.6665,490.7372,20838.0
2022-09-30 10:30:00,513.35,514.31,513.1,514.22,7554.0,490.7372,491.6549,490.4982,491.5689,7554.0
2022-09-30 10:35:00,514.24,514.77,514.05,514.4,7523.0,491.588,492.0947,491.4064,491.741,7523.0
2022-09-30 10:40:00,514.4,514.56,514.11,514.25,4526.0,491.741,491.8939,491.4637,491.5976,4526.0
2022-09-30 10:45:00,514.53,514.71,513.75,514.53,6140.0,491.8652,492.0373,491.1196,491.8652,6140.0
2022-09-30 10:50:00,514.59,515.15,513.8,514.12,6517.0,491.9226,492.4579,491.1674,491.4733,6517.0
2022-09-30 10:55:00,514.22,514.34,513.6,513.77,8063.0,491.5689,491.6836,490.9762,491.1387,8063.0
2022-09-30 11:00:00,513.65,514.43,513.65,514.38,4927.0,491.024,491.7696,491.024,491.7218,4927.0
2022-09-30 11:05:00,514.21,515.37,514.2,515.27,7921.0,491.5593,492.6682,491.5498,492.5726,7921.0
2022-09-30 11:10:00,515.12,516.55,515.12,516.13,13404.0,492.4292,493.7963,492.4292,493.3948,13404.0
2022-09-30 11:15:00,516.04,516.23,515.24,515.28,6959.0,493.3087,493.4903,492.544,492.5822,6959.0
2022-09-30 11:20:00,515.4,515.56,514.78,515.3,12457.0,492.6969,492.8499,492.1042,492.6013,12457.0
2022-09-30 11:25:00,515.11,516.03,514.86,515.52,13162.0,492.4197,493.2992,492.1807,492.8116,13162.0
2022-09-30 11:30:00,515.68,516.24,515.08,516.02,14519.0,492.9646,493.4999,492.391,493.2896,14519.0
2022-09-30 11:35:00,515.82,516.29,515.22,515.45,5779.0,493.0984,493.5477,492.5248,492.7447,5779.0
2022-09-30 11:40:00,515.66,515.67,514.1,514.39,17802.0,492.9455,492.955,491.4542,491.7314,17802.0
2022-09-30 11:45:00,514.42,514.62,514.04,514.05,7151.0,491.7601,491.9513,491.3968,491.4064,7151.0
2022-09-30 11:50:00,514.14,514.14,513.06,513.32,6184.0,491.4924,491.4924,490.46,490.7085,6184.0
2022-09-30 11:55:00,513.34,513.69,513.05,513.63,6299.0,490.7277,491.0622,490.4504,491.0049,6299.0
2022-09-30 12:00:00,513.47,514.01,513.02,513.62,6078.0,490.8519,491.3681,490.4217,490.9953,6078.0
2022-09-30 12:05:00,513.78,513.93,513.17,513.38,11176.0,491.1483,491.2917,490.5651,490.7659,11176.0
2022-09-30 12:10:00,513.29,513.79,512.69,512.8,14140.0,490.6799,491.1578,490.1063,490.2114,14140.0
2022-09-30 12:15:00,512.56,512.72,511.55,511.56,16160.0,489.982,490.135,489.0165,489.0261,16160.0
2022-09-30 12:20:00,511.66,512.09,510.99,511.88,13416.0,489.1217,489.5327,488.4812,489.332,13416.0
2022-09-30 12:25:00,511.65,512.75,511.43,512.1,6363.0,489.1121,490.1636,488.9018,489.5423,6363.0
2022-09-30 12:30:00,512.31,512.31,511.8,512.14,11260.0,489.743,489.743,489.2555,489.5805,11260.0
2022-09-30 12:35:00,511.86,512.06,511.08,511.3,11625.0,489.3128,489.504,488.5672,488.7775,11625.0
2022-09-30 12:40:00,511.29,512.68,511.16,512.45,6736.0,488.768,490.0967,488.6437,489.8769,6736.0
2022-09-30 12:45:00,512.59,512.69,512.27,512.51,3467.0,490.0107,490.1063,489.7048,489.9342,3467.0
2022-09-30 12:50:00,512.43,512.44,511.71,512.17,7953.0,489.8577,489.8673,489.1695,489.6092,7953.0
2022-09-30 12:55:00,512.34,512.81,512.27,512.62,6553.0,489.7717,490.221,489.7048,490.0394,6553.0
2022-09-30 13:00:00,512.52,512.52,511.41,512.0,9934.0,489.9438,489.9438,488.8827,489.4467,9934.0
2022-09-30 13:05:00,512.03,513.09,511.91,512.87,5589.0,489.4754,490.4887,489.3606,490.2784,5589.0
2022-09-30 13:10:00,512.95,513.24,512.34,512.46,4871.0,490.3548,490.6321,489.7717,489.8864,4871.0
2022-09-30 13:15:00,512.38,512.86,512.12,512.5,6923.0,489.8099,490.2688,489.5614,489.9247,6923.0
2022-09-30 13:20:00,512.5,513.01,512.3,512.53,3464.0,489.9247,490.4122,489.7335,489.9533,3464.0
2022-09-30 13:25:00,512.48,513.1,512.3,513.08,9389.0,489.9055,490.4982,489.7335,490.4791,9389.0
2022-09-30 13:30:00,513.06,513.07,512.33,512.33,7061.0,490.46,490.4695,489.7621,489.7621,7061.0
2022-09-30 13:35:00,512.17,512.17,511.5,511.66,6237.0,489.6092,489.6092,488.9687,489.1217,6237.0
2022-09-30 13:40:00,511.63,511.78,511.21,511.64,14452.0,489.093,489.2364,488.6915,489.1025,14452.0
2022-09-30 13:45:00,511.66,511.83,510.86,511.0,10486.0,489.1217,489.2842,488.3569,488.4907,10486.0
2022-09-30 13:50:00,510.85,511.34,510.51,511.1,8552.0,488.3473,488.8157,488.0223,488.5863,8552.0
2022-09-30 13:55:00,511.12,511.12,510.37,510.44,5785.0,488.6054,488.6054,487.8885,487.9554,5785.0
2022-09-30 14:00:00,510.2,510.42,509.13,509.13,5522.0,487.726,487.9363,486.7031,486.7031,5522.0
2022-09-30 14:05:00,509.39,509.95,508.91,509.95,5055.0,486.9516,487.487,486.4928,487.487,5055.0
2022-09-30 14:10:00,510.07,510.62,509.89,509.91,2756.0,487.6017,488.1275,487.4296,487.4487,2756.0
2022-09-30 14:15:00,510.03,510.37,509.32,509.32,8874.0,487.5635,487.8885,486.8847,486.8847,8874.0
2022-09-30 14:20:00,509.35,509.73,509.01,509.16,5243.0,486.9134,487.2767,486.5884,486.7318,5243.0
2022-09-30 14:25:00,508.98,509.04,508.32,508.43,10571.0,486.5597,486.6171,485.9288,486.0339,10571.0
2022-09-30 14:30:00,508.47,509.52,508.33,509.52,10856.0,486.0722,487.0759,485.9383,487.0759,10856.0
2022-09-30 14:35:00,509.27,509.27,508.5,508.93,6273.0,486.8369,486.8369,486.1008,486.5119,6273.0
2022-09-30 14:40:00,508.92,509.1,508.04,508.64,13937.0,486.5023,486.6744,485.6611,486.2347,13937.0
2022-09-30 14:45:00,508.57,508.76,507.55,508.62,13220.0,486.1678,486.3494,485.1927,486.2156,13220.0
2022-09-30 14:50:00,508.47,508.94,508.03,508.58,9741.0,486.0722,486.5215,485.6516,486.1773,9741.0
2022-09-30 14:55:00,508.64,508.64,507.88,508.06,9616.0,486.2347,486.2347,485.5082,485.6802,9616.0
2022-09-30 15:00:00,508.1,509.87,507.85,508.9,23151.0,485.7185,487.4105,485.4795,486.4832,23151.0
2022-09-30 15:05:00,508.98,509.82,508.93,509.2,6704.0,486.5597,487.3627,486.5119,486.77,6704.0
2022-09-30 15:10:00,509.03,509.62,507.97,508.23,9257.0,486.6075,487.1715,485.5942,485.8427,9257.0
2022-09-30 15:15:00,507.97,508.64,507.66,508.64,7006.0,485.5942,486.2347,485.2979,486.2347,7006.0
2022-09-30 15:20:00,508.68,508.97,508.12,508.6,8165.0,486.2729,486.5501,485.7376,486.1964,8165.0
2022-09-30 15:25:00,508.42,508.69,507.28,508.68,10732.0,486.0244,486.2825,484.9346,486.2729,10732.0
2022-09-30 15:30:00,508.98,509.53,508.01,508.26,10157.0,486.5597,487.0855,485.6324,485.8714,10157.0
2022-09-30 15:35:00,508.32,508.65,507.14,507.8,14151.0,485.9288,486.2442,484.8008,485.4317,14151.0
2022-09-30 15:40:00,507.86,508.42,507.61,508.25,16413.0,485.489,486.0244,485.2501,485.8619,16413.0
2022-09-30 15:45:00,508.31,508.66,507.29,508.16,17240.0,485.9192,486.2538,484.9441,485.7758,17240.0
2022-09-30 15:50:00,507.89,507.89,506.01,506.77,51092.0,485.5177,485.5177,483.7205,484.4471,51092.0
2022-09-30 15:55:00,506.62,506.86,504.84,505.76,234739.0,484.3037,484.5331,482.6021,483.4815,234739.0
2022-10-03 09:30:00,507.08,509.36,505.4,508.71,91344.0,484.7434,486.923,483.1374,486.3016,91344.0
2022-10-03 09:35:00,508.1,509.62,506.87,509.14,13611.0,485.7185,487.1715,484.5427,486.7127,13611.0
2022-10-03 09:40:00,509.35,511.12,509.18,510.55,20301.0,486.9134,488.6054,486.7509,488.0605,20301.0
2022-10-03 09:45:00,510.35,511.76,509.45,509.45,16083.0,487.8694,489.2172,487.009,487.009,16083.0
2022-10-03 09:50:00,510.34,511.34,509.45,511.01,12543.0,487.8598,488.8157,487.009,488.5003,12543.0
2022-10-03 09:55:00,510.96,512.58,510.95,512.43,7798.0,488.4525,490.0011,488.4429,489.8577,7798.0
2022-10-03 10:00:00,512.5,515.53,512.5,513.2,20376.0,489.9247,492.8212,489.9247,490.5938,20376.0
2022-10-03 10:05:00,513.23,514.93,513.2,514.84,21608.0,490.6225,492.2476,490.5938,492.1616,21608.0
2022-10-03 10:10:00,515.09,515.19,513.83,514.03,11141.0,492.4006,492.4962,491.1961,491.3873,11141.0
2022-10-03 10:15:00,514.09,514.59,513.53,514.58,13272.0,491.4446,491.9226,490.9093,491.913,13272.0
2022-10-03 10:20:00,514.51,514.87,513.85,514.05,18746.0,491.8461,492.1903,491.2152,491.4064,18746.0
2022-10-03 10:25:00,514.2,514.41,513.49,513.76,7895.0,491.5498,491.7505,490.871,491.1291,7895.0
2022-10-03 10:30:00,513.75,514.79,513.69,514.7,28383.0,491.1196,492.1138,491.0622,492.0277,28383.0
2022-10-03 10:35:00,514.39,514.68,512.55,513.75,14862.0,491.7314,492.0086,489.9724,491.1196,14862.0
2022-10-03 10:40:00,513.33,513.91,512.88,513.12,14346.0,490.7181,491.2725,490.2879,490.5173,14346.0
2022-10-03 10:45:00,513.12,514.43,512.98,513.83,17715.0,490.5173,491.7696,490.3835,491.1961,17715.0
2022-10-03 10:50:00,514.17,514.68,513.88,514.25,12240.0,491.5211,492.0086,491.2439,491.5976,12240.0
2022-10-03 10:55:00,514.24,514.24,513.18,513.44,10724.0,491.588,491.588,490.5747,490.8232,10724.0
2022-10-03 11:00:00,513.32,513.66,512.24,512.51,11556.0,490.7085,491.0336,489.6761,489.9342,11556.0
2022-10-03 11:05:00,512.09,513.41,511.91,513.38,8555.0,489.5327,490.7946,489.3606,490.7659,8555.0
2022-10-03 11:10:00,513.86,514.06,512.42,512.89,17693.0,491.2247,491.4159,489.8482,490.2975,17693.0
2022-10-03 11:15:00,513.07,513.95,512.92,513.57,7062.0,490.4695,491.3108,490.3262,490.9475,7062.0
2022-10-03 11:20:00,513.52,513.94,512.96,513.65,15114.0,490.8997,491.3012,490.3644,491.024,15114.0
2022-10-03 11:25:00,513.82,514.41,513.14,514.41,5554.0,491.1865,491.7505,490.5365,491.7505,5554.0
2022-10-03 11:30:00,514.33,514.33,513.06,513.06,9905.0,491.674,491.674,490.46,490.46,9905.0
2022-10-03 11:35:00,513.18,513.18,511.89,512.79,5295.0,490.5747,490.5747,489.3415,490.2019,5295.0
2022-10-03 11:40:00,512.93,512.93,511.69,511.69,23733.0,490.3357,490.3357,489.1503,489.1503,23733.0
2022-10-03 11:45:00,511.68,511.68,511.08,511.22,5039.0,489.1408,489.1408,488.5672,488.701,5039.0
2022-10-03 11:50:00,510.99,511.5,510.99,511.32,3375.0,488.4812,488.9687,488.4812,488.7966,3375.0
2022-10-03 11:55:00,511.51,511.51,510.54,510.54,11600.0,488.9783,488.9783,488.051,488.051,11600.0
2022-10-03 12:00:00,510.64,511.64,510.64,511.64,5261.0,488.1466,489.1025,488.1466,489.1025,5261.0
2022-10-03 12:05:00,511.58,512.24,511.53,511.67,11271.0,489.0452,489.6761,488.9974,489.1312,11271.0
2022-10-03 12:10:00,511.78,512.29,511.48,511.49,7176.0,489.2364,489.7239,488.9496,488.9591,7176.0
2022-10-03 12:15:00,511.44,511.74,511.05,511.09,11163.0,488.9113,489.1981,488.5385,488.5768,11163.0
2022-10-03 12:20:00,511.18,511.2,509.89,510.37,12240.0,488.6628,488.6819,487.4296,487.8885,12240.0
2022-10-03 12:25:00,510.34,510.62,509.53,509.86,26380.0,487.8598,488.1275,487.0855,487.4009,26380.0
2022-10-03 12:30:00,509.98,510.16,509.64,510.13,22661.0,487.5157,487.6877,487.1906,487.659,22661.0
2022-10-03 12:35:00,510.17,510.37,509.16,510.08,13026.0,487.6973,487.8885,486.7318,487.6113,13026.0
2022-10-03 12:40:00,510.13,510.21,509.89,510.2,13832.0,487.659,487.7355,487.4296,487.726,13832.0
2022-10-03 12:45:00,510.15,510.26,509.62,509.68,8107.0,487.6782,487.7833,487.1715,487.2289,8107.0
2022-10-03 12:50:00,509.76,509.76,508.45,508.95,12170.0,487.3053,487.3053,486.0531,486.531,12170.0
2022-10-03 12:55:00,508.81,509.75,508.66,509.66,12149.0,486.3972,487.2958,486.2538,487.2098,12149.0
2022-10-03 13:00:00,509.62,510.23,509.45,509.9,30031.0,487.1715,487.7546,487.009,487.4392,30031.0
2022-10-03 13:05:00,510.06,510.66,509.92,510.66,8354.0,487.5921,488.1657,487.4583,488.1657,8354.0
2022-10-03 13:10:00,510.36,511.12,510.26,510.96,3836.0,487.8789,488.6054,487.7833,488.4525,3836.0
2022-10-03 13:15:00,510.89,510.9,510.65,510.65,20024.0,488.3856,488.3951,488.1561,488.1561,20024.0
2022-10-03 13:20:00,510.63,511.87,510.63,511.87,6721.0,488.137,489.3224,488.137,489.3224,6721.0
2022-10-03 13:25:00,511.9,512.17,511.55,511.69,5623.0,489.3511,489.6092,489.0165,489.1503,5623.0
2022-10-03 13:30:00,511.76,512.62,511.76,512.54,5998.0,489.2172,490.0394,489.2172,489.9629,5998.0
2022-10-03 13:35:00,512.39,512.62,511.99,512.62,11591.0,489.8195,490.0394,489.4371,490.0394,11591.0
2022-10-03 13:40:00,512.68,513.53,512.68,513.53,8361.0,490.0967,490.9093,490.0967,490.9093,8361.0
2022-10-03 13:45:00,513.52,513.91,512.81,512.92,11842.0,490.8997,491.2725,490.221,490.3262,11842.0
2022-10-03 13:50:00,512.99,513.03,512.46,512.46,7922.0,490.3931,490.4313,489.8864,489.8864,7922.0
2022-10-03 13:55:00,512.55,512.67,512.28,512.67,6044.0,489.9724,490.0872,489.7143,490.0872,6044.0
2022-10-03 14:00:00,512.61,513.24,512.61,513.24,5536.0,490.0298,490.6321,490.0298,490.6321,5536.0
2022-10-03 14:05:00,513.21,514.04,513.16,513.43,10288.0,490.6034,491.3968,490.5556,490.8137,10288.0
2022-10-03 14:10:00,513.61,514.03,513.54,513.91,8768.0,490.9858,491.3873,490.9188,491.2725,8768.0
2022-10-03 14:15:00,513.92,514.2,513.76,514.0,6162.0,491.2821,491.5498,491.1291,491.3586,6162.0
2022-10-03 14:20:00,514.23,514.51,513.97,514.28,9579.0,491.5784,491.8461,491.3299,491.6262,9579.0
2022-10-03 14:25:00,514.29,515.57,514.27,515.57,13401.0,491.6358,492.8594,491.6167,492.8594,13401.0
2022-10-03 14:30:00,515.39,515.8,515.18,515.46,9858.0,492.6873,493.0793,492.4866,492.7543,9858.0
2022-10-03 14:35:00,515.34,516.35,515.33,516.17,8176.0,492.6396,493.6051,492.63,493.433,8176.0
2022-10-03 14:40:00,516.1,516.78,516.1,516.63,2827.0,493.3661,494.0161,493.3661,493.8727,2827.0
2022-10-03 14:45:00,516.55,516.88,516.48,516.63,7881.0,493.7963,494.1117,493.7293,493.8727,7881.0
2022-10-03 14:50:00,516.84,517.4,516.84,517.35,4764.0,494.0735,494.6088,494.0735,494.561,4764.0
2022-10-03 14:55:00,517.38,517.81,517.23,517.51,9428.0,494.5897,495.0007,494.4463,494.714,9428.0
2022-10-03 15:00:00,517.33,517.33,516.45,516.77,10236.0,494.5419,494.5419,493.7007,494.0066,10236.0
2022-10-03 15:05:00,516.86,516.9,516.52,516.76,13569.0,494.0926,494.1308,493.7676,493.997,13569.0
2022-10-03 15:10:00,516.73,516.73,515.67,515.84,11031.0,493.9683,493.9683,492.955,493.1175,11031.0
2022-10-03 15:15:00,515.72,516.22,515.41,516.22,10391.0,493.0028,493.4808,492.7065,493.4808,10391.0
2022-10-03 15:20:00,516.23,516.54,516.08,516.39,6755.0,493.4903,493.7867,493.347,493.6433,6755.0
2022-10-03 15:25:00,516.47,516.71,516.41,516.45,9178.0,493.7198,493.9492,493.6624,493.7007,9178.0
2022-10-03 15:30:00,516.36,517.13,516.36,516.85,11724.0,493.6146,494.3507,493.6146,494.083,11724.0
2022-10-03 15:35:00,516.84,517.17,516.35,516.94,9518.0,494.0735,494.3889,493.6051,494.1691,9518.0
2022-10-03 15:40:00,516.88,517.18,516.14,516.42,14070.0,494.1117,494.3985,493.4043,493.672,14070.0
2022-10-03 15:45:00,516.28,516.62,515.92,515.95,19593.0,493.5381,493.8632,493.194,493.2227,19593.0
2022-10-03 15:50:00,515.81,516.02,515.25,515.71,25652.0,493.0888,493.2896,492.5535,492.9933,25652.0
2022-10-03 15:55:00,515.63,515.67,514.42,515.42,95027.0,492.9168,492.955,491.7601,492.716,95027.0
2022-10-04 09:30:00,518.35,521.52,516.83,520.6,97643.0,495.517,498.5473,494.0639,497.6679,97643.0
2022-10-04 09:35:00,521.01,522.84,521.0,522.79,30136.0,498.0598,499.8092,498.0502,499.7614,30136.0
2022-10-04 09:40:00,523.0,523.9,521.77,523.08,22750.0,499.9621,500.8225,498.7863,500.0386,22750.0
2022-10-04 09:45:00,522.99,523.44,522.02,522.62,56220.0,499.9526,500.3828,499.0253,499.5989,56220.0
2022-10-04 09:50:00,522.62,522.77,519.46,520.14,14861.0,499.5989,499.7423,496.5781,497.2281,14861.0
2022-10-04 09:55:00,520.33,521.79,520.07,521.79,20622.0,497.4097,498.8054,497.1612,498.8054,20622.0
2022-10-04 10:00:00,521.81,523.0,520.71,521.36,16110.0,498.8246,499.9621,497.773,498.3944,16110.0
2022-10-04 10:05:00,521.2,522.7,521.16,522.7,14050.0,498.2414,499.6753,498.2032,499.6753,14050.0
2022-10-04 10:10:00,522.72,523.35,521.72,521.78,21921.0,499.6945,500.2967,498.7385,498.7959,21921.0
2022-10-04 10:15:00,522.02,522.98,521.89,522.33,17705.0,499.0253,499.943,498.901,499.3216,17705.0
2022-10-04 10:20:00,522.14,522.14,520.78,521.53,11321.0,499.14,499.14,497.8399,498.5569,11321.0
2022-10-04 10:25:00,521.45,522.28,521.09,521.09,21605.0,498.4804,499.2738,498.1363,498.1363,21605.0
2022-10-04 10:30:00,521.28,522.32,520.79,521.76,14637.0,498.3179,499.3121,497.8495,498.7768,14637.0
2022-10-04 10:35:00,521.6,521.78,520.59,520.71,14283.0,498.6238,498.7959,497.6583,497.773,14283.0
2022-10-04 10:40:00,520.75,521.0,519.91,520.03,18014.0,497.8112,498.0502,497.0082,497.123,18014.0
2022-10-04 10:45:00,520.02,521.28,519.92,521.05,29668.0,497.1134,498.3179,497.0178,498.098,29668.0
2022-10-04 10:50:00,521.2,521.42,519.87,521.02,13465.0,498.2414,498.4517,496.97,498.0694,13465.0
2022-10-04 10:55:00,520.84,522.33,520.82,522.09,60868.0,497.8973,499.3216,497.8782,499.0922,60868.0
2022-10-04 11:00:00,522.11,523.54,521.23,522.87,96666.0,499.1113,500.4783,498.2701,499.8379,96666.0
2022-10-04 11:05:00,523.28,523.86,522.73,523.09,9564.0,500.2298,500.7843,499.704,500.0482,9564.0
2022-10-04 11:10:00,522.93,523.02,521.81,522.09,13498.0,499.8952,499.9813,498.8246,499.0922,13498.0
2022-10-04 11:15:00,522.33,522.4,521.78,522.13,13300.0,499.3216,499.3886,498.7959,499.1305,13300.0
2022-10-04 11:20:00,522.17,523.92,521.98,523.16,62252.0,499.1687,500.8416,498.9871,500.1151,62252.0
2022-10-04 11:25:00,523.23,524.59,523.23,523.84,11576.0,500.182,501.4821,500.182,500.7651,11576.0
2022-10-04 11:30:00,523.97,524.18,522.19,522.77,12782.0,500.8894,501.0902,499.1878,499.7423,12782.0
2022-10-04 11:35:00,522.62,523.33,522.48,522.79,7288.0,499.5989,500.2776,499.465,499.7614,7288.0
2022-10-04 11:40:00,522.71,523.69,522.46,523.54,8797.0,499.6849,500.6217,499.4459,500.4783,8797.0
2022-10-04 11:45:00,523.52,523.6,522.33,522.46,9500.0,500.4592,500.5357,499.3216,499.4459,9500.0
2022-10-04 11:50:00,522.48,522.65,521.5,521.98,3599.0,499.465,499.6276,498.5282,498.9871,3599.0
2022-10-04 11:55:00,521.75,521.93,521.44,521.84,3757.0,498.7672,498.9393,498.4708,498.8532,3757.0
2022-10-04 12:00:00,522.05,522.05,521.04,521.28,3733.0,499.054,499.054,498.0885,498.3179,3733.0
2022-10-04 12:05:00,521.29,521.3,520.4,520.64,8629.0,498.3275,498.337,497.4767,497.7061,8629.0
2022-10-04 12:10:00,520.81,521.12,520.59,520.78,9926.0,497.8686,498.1649,497.6583,497.8399,9926.0
2022-10-04 12:15:00,520.92,521.35,520.86,520.99,22204.0,497.9738,498.3848,497.9164,498.0407,22204.0
2022-10-04 12:20:00,520.99,521.13,520.49,520.83,15339.0,498.0407,498.1745,497.5627,497.8877,15339.0
2022-10-04 12:25:00,520.88,521.5,520.7,521.15,13553.0,497.9355,498.5282,497.7634,498.1936,13553.0
2022-10-04 12:30:00,521.1,521.53,521.1,521.2,14528.0,498.1458,498.5569,498.1458,498.2414,14528.0
2022-10-04 12:35:00,521.12,521.28,520.85,521.23,9289.0,498.1649,498.3179,497.9068,498.2701,9289.0
2022-10-04 12:40:00,521.15,521.23,520.9,521.17,7115.0,498.1936,498.2701,497.9546,498.2127,7115.0
2022-10-04 12:45:00,521.15,521.2,519.87,519.94,10207.0,498.1936,498.2414,496.97,497.0369,10207.0
2022-10-04 12:50:00,519.86,520.3,519.73,519.9,6468.0,496.9604,497.3811,496.8362,496.9987,6468.0
2022-10-04 12:55:00,519.9,520.3,519.7,520.25,6146.0,496.9987,497.3811,496.8075,497.3333,6146.0
2022-10-04 13:00:00,520.15,520.43,519.7,520.17,11430.0,497.2377,497.5053,496.8075,497.2568,11430.0
2022-10-04 13:05:00,520.17,520.17,519.6,520.02,7219.0,497.2568,497.2568,496.7119,497.1134,7219.0
2022-10-04 13:10:00,520.03,520.28,519.57,519.58,13047.0,497.123,497.3619,496.6832,496.6928,13047.0
2022-10-04 13:15:00,519.6,519.62,518.65,518.88,7814.0,496.7119,496.731,495.8037,496.0236,7814.0
2022-10-04 13:20:00,518.69,519.71,518.54,519.54,6951.0,495.842,496.8171,495.6986,496.6545,6951.0
2022-10-04 13:25:00,519.48,519.67,519.15,519.48,6262.0,496.5972,496.7788,496.2817,496.5972,6262.0
2022-10-04 13:30:00,519.59,520.08,519.48,519.81,4275.0,496.7023,497.1708,496.5972,496.9127,4275.0
2022-10-04 13:35:00,519.91,519.95,519.22,519.24,8697.0,497.0082,497.0465,496.3486,496.3678,8697.0
2022-10-04 13:40:00,519.08,519.72,519.02,519.47,7289.0,496.2148,496.8266,496.1574,496.5876,7289.0
2022-10-04 13:45:00,519.49,520.23,519.46,519.77,4860.0,496.6067,497.3141,496.5781,496.8744,4860.0
2022-10-04 13:50:00,519.81,520.25,519.51,520.04,10130.0,496.9127,497.3333,496.6259,497.1325,10130.0
2022-10-04 13:55:00,520.09,521.23,519.95,520.54,16816.0,497.1803,498.2701,497.0465,497.6105,16816.0
2022-10-04 14:00:00,520.76,520.76,520.12,520.29,8210.0,497.8208,497.8208,497.209,497.3715,8210.0
2022-10-04 14:05:00,520.47,520.91,520.15,520.47,7429.0,497.5436,497.9642,497.2377,497.5436,7429.0
2022-10-04 14:10:00,520.64,520.92,520.34,520.35,8964.0,497.7061,497.9738,497.4193,497.4289,8964.0
2022-10-04 14:15:00,520.34,520.61,519.6,519.65,13031.0,497.4193,497.6774,496.7119,496.7597,13031.0
2022-10-04 14:20:00,519.58,520.17,519.37,519.99,12125.0,496.6928,497.2568,496.492,497.0847,12125.0
2022-10-04 14:25:00,520.07,520.24,519.01,519.09,10490.0,497.1612,497.3237,496.1479,496.2244,10490.0
2022-10-04 14:30:00,519.11,520.18,519.11,519.85,9366.0,496.2435,497.2664,496.2435,496.9509,9366.0
2022-10-04 14:35:00,519.75,519.98,519.43,519.52,7612.0,496.8553,497.0752,496.5494,496.6354,7612.0
2022-10-04 14:40:00,519.55,519.86,519.47,519.56,10998.0,496.6641,496.9604,496.5876,496.6737,10998.0
2022-10-04 14:45:00,519.65,521.05,519.65,520.94,9562.0,496.7597,498.098,496.7597,497.9929,9562.0
2022-10-04 14:50:00,521.12,521.72,520.97,521.53,8203.0,498.1649,498.7385,498.0216,498.5569,8203.0
2022-10-04 14:55:00,521.54,522.26,521.54,521.63,9799.0,498.5664,499.2547,498.5664,498.6525,9799.0
2022-10-04 15:00:00,521.63,522.24,521.53,521.84,3401.0,498.6525,499.2356,498.5569,498.8532,3401.0
2022-10-04 15:05:00,522.03,522.03,521.38,521.47,4925.0,499.0349,499.0349,498.4135,498.4995,4925.0
2022-10-04 15:10:00,521.39,521.39,520.27,520.67,11635.0,498.4231,498.4231,497.3524,497.7348,11635.0
2022-10-04 15:15:00,520.58,520.89,520.09,520.11,9177.0,497.6487,497.9451,497.1803,497.1994,9177.0
2022-10-04 15:20:00,520.19,520.94,519.9,520.94,12562.0,497.2759,497.9929,496.9987,497.9929,12562.0
2022-10-04 15:25:00,520.78,521.35,520.68,521.07,24587.0,497.8399,498.3848,497.7443,498.1171,24587.0
2022-10-04 15:30:00,520.97,520.97,520.3,520.56,18814.0,498.0216,498.0216,497.3811,497.6296,18814.0
2022-10-04 15:35:00,520.57,522.36,520.56,522.23,19630.0,497.6392,499.3503,497.6296,499.2261,19630.0
2022-10-04 15:40:00,522.24,522.36,521.42,521.7,19174.0,499.2356,499.3503,498.4517,498.7194,19174.0
2022-10-04 15:45:00,521.63,521.66,520.98,521.47,18879.0,498.6525,498.6812,498.0311,498.4995,18879.0
2022-10-04 15:50:00,521.62,522.34,521.5,522.34,35140.0,498.6429,499.3312,498.5282,499.3312,35140.0
2022-10-04 15:55:00,522.2,523.2,521.48,523.17,110461.0,499.1974,500.1533,498.5091,500.1246,110461.0
2022-10-05 09:30:00,521.0,523.35,520.13,523.35,53949.0,498.0502,500.2967,497.2186,500.2967,53949.0
2022-10-05 09:35:00,523.5,524.38,522.82,523.51,33529.0,500.4401,501.2813,499.7901,500.4497,33529.0
2022-10-05 09:40:00,523.54,524.46,523.44,524.11,13195.0,500.4783,501.3578,500.3828,501.0232,13195.0
2022-10-05 09:45:00,523.92,525.41,523.73,524.96,19137.0,500.8416,502.266,500.66,501.8358,19137.0
2022-10-05 09:50:00,524.7,525.5,524.26,525.17,20938.0,501.5872,502.352,501.1666,502.0365,20938.0
2022-10-05 09:55:00,525.02,525.78,524.87,525.0,16287.0,501.8932,502.6197,501.7498,501.874,16287.0
2022-10-05 10:00:00,524.74,525.05,523.07,524.01,17859.0,501.6255,501.9218,500.029,500.9276,17859.0
2022-10-05 10:05:00,523.88,524.81,523.58,523.58,14493.0,500.8034,501.6924,500.5166,500.5166,14493.0
2022-10-05 10:10:00,523.65,524.95,523.17,524.94,28058.0,500.5835,501.8262,500.1246,501.8167,28058.0
2022-10-05 10:15:00,524.91,524.91,523.61,524.04,26567.0,501.788,501.788,500.5453,500.9563,26567.0
2022-10-05 10:20:00,524.01,524.37,522.7,523.5,16557.0,500.9276,501.2718,499.6753,500.4401,16557.0
2022-10-05 10:25:00,523.4,523.64,522.99,523.13,11715.0,500.3445,500.5739,499.9526,500.0864,11715.0
2022-10-05 10:30:00,523.27,523.63,522.66,522.76,14428.0,500.2202,500.5644,499.6371,499.7327,14428.0
2022-10-05 10:35:00,522.94,523.15,522.58,522.93,14364.0,499.9048,500.1055,499.5606,499.8952,14364.0
2022-10-05 10:40:00,522.76,524.0,522.59,523.0,14884.0,499.7327,500.9181,499.5702,499.9621,14884.0
2022-10-05 10:45:00,523.1,523.24,522.61,522.61,8784.0,500.0577,500.1916,499.5893,499.5893,8784.0
2022-10-05 10:50:00,522.48,523.03,522.23,522.98,10712.0,499.465,499.9908,499.2261,499.943,10712.0
2022-10-05 10:55:00,522.99,522.99,521.1,521.41,11878.0,499.9526,499.9526,498.1458,498.4422,11878.0
2022-10-05 11:00:00,521.25,521.9,520.93,521.89,3433.0,498.2892,498.9106,497.9833,498.901,3433.0
2022-10-05 11:05:00,521.95,522.04,520.61,520.73,5937.0,498.9584,499.0444,497.6774,497.7921,5937.0
2022-10-05 11:10:00,520.81,521.85,520.8,520.87,15151.0,497.8686,498.8628,497.859,497.926,15151.0
2022-10-05 11:15:00,520.9,521.57,520.4,521.57,32694.0,497.9546,498.5951,497.4767,498.5951,32694.0
2022-10-05 11:20:00,521.43,521.73,521.11,521.47,2081.0,498.4613,498.7481,498.1554,498.4995,2081.0
2022-10-05 11:25:00,521.85,522.14,521.36,521.73,6174.0,498.8628,499.14,498.3944,498.7481,6174.0
2022-10-05 11:30:00,521.85,521.97,521.38,521.97,4648.0,498.8628,498.9775,498.4135,498.9775,4648.0
2022-10-05 11:35:00,522.01,523.22,522.01,522.38,7511.0,499.0157,500.1724,499.0157,499.3694,7511.0
2022-10-05 11:40:00,522.23,522.53,522.11,522.38,4531.0,499.2261,499.5128,499.1113,499.3694,4531.0
2022-10-05 11:45:00,522.37,522.91,521.85,522.37,8801.0,499.3599,499.8761,498.8628,499.3599,8801.0
2022-10-05 11:50:00,522.35,522.72,522.26,522.55,7963.0,499.3408,499.6945,499.2547,499.532,7963.0
2022-10-05 11:55:00,522.59,522.87,521.64,521.89,13098.0,499.5702,499.8379,498.662,498.901,13098.0
2022-10-05 12:00:00,521.84,521.84,520.98,521.46,6810.0,498.8532,498.8532,498.0311,498.49,6810.0
2022-10-05 12:05:00,521.58,522.53,521.57,522.23,8158.0,498.6047,499.5128,498.5951,499.2261,8158.0
2022-10-05 12:10:00,522.2,523.04,522.01,522.89,8991.0,499.1974,500.0004,499.0157,499.857,8991.0
2022-10-05 12:15:00,522.98,524.35,522.93,523.95,4694.0,499.943,501.2527,499.8952,500.8703,4694.0
2022-10-05 12:20:00,523.96,523.96,523.51,523.79,28786.0,500.8798,500.8798,500.4497,500.7173,28786.0
2022-10-05 12:25:00,523.61,524.11,523.39,523.6,5513.0,500.5453,501.0232,500.335,500.5357,5513.0
2022-10-05 12:30:00,523.44,523.9,523.28,523.63,6857.0,500.3828,500.8225,500.2298,500.5644,6857.0
2022-10-05 12:35:00,523.76,524.22,523.58,524.22,6718.0,500.6887,501.1284,500.5166,501.1284,6718.0
2022-10-05 12:40:00,524.14,524.28,523.64,524.25,5027.0,501.0519,501.1857,500.5739,501.1571,5027.0
2022-10-05 12:45:00,524.25,525.46,524.06,525.46,8394.0,501.1571,502.3138,500.9754,502.3138,8394.0
2022-10-05 12:50:00,525.36,525.49,524.85,525.25,8791.0,502.2182,502.3424,501.7306,502.113,8791.0
2022-10-05 12:55:00,525.24,525.35,524.87,525.04,9407.0,502.1035,502.2086,501.7498,501.9123,9407.0
2022-10-05 13:00:00,524.97,525.65,524.97,525.35,4367.0,501.8454,502.4954,501.8454,502.2086,4367.0
2022-10-05 13:05:00,525.43,526.13,525.28,525.28,8622.0,502.2851,502.9543,502.1417,502.1417,8622.0
2022-10-05 13:10:00,525.4,525.58,525.22,525.51,13977.0,502.2564,502.4285,502.0843,502.3616,13977.0
2022-10-05 13:15:00,525.55,526.4,525.48,526.4,7647.0,502.3998,503.2124,502.3329,503.2124,7647.0
2022-10-05 13:20:00,526.73,527.17,526.42,526.56,6590.0,503.5278,503.9484,503.2315,503.3653,6590.0
2022-10-05 13:25:00,526.32,526.84,525.94,525.95,11613.0,503.1359,503.633,502.7726,502.7822,11613.0
2022-10-05 13:30:00,525.9,525.91,525.27,525.61,3872.0,502.7344,502.7439,502.1321,502.4572,3872.0
2022-10-05 13:35:00,525.55,525.55,525.0,525.18,4331.0,502.3998,502.3998,501.874,502.0461,4331.0
2022-10-05 13:40:00,525.19,525.67,524.83,525.32,10991.0,502.0557,502.5145,501.7115,502.1799,10991.0
2022-10-05 13:45:00,525.26,525.48,525.16,525.38,2844.0,502.1226,502.3329,502.027,502.2373,2844.0
2022-10-05 13:50:00,525.4,525.59,524.96,525.11,5997.0,502.2564,502.438,501.8358,501.9792,5997.0
2022-10-05 13:55:00,525.12,525.31,524.83,525.22,16944.0,501.9887,502.1704,501.7115,502.0843,16944.0
2022-10-05 14:00:00,525.23,525.67,524.96,525.64,7380.0,502.0939,502.5145,501.8358,502.4858,7380.0
2022-10-05 14:05:00,525.72,525.92,525.37,525.48,4578.0,502.5623,502.7535,502.2277,502.3329,4578.0
2022-10-05 14:10:00,525.42,526.24,525.42,526.03,6552.0,502.2755,503.0594,502.2755,502.8587,6552.0
2022-10-05 14:15:00,526.01,526.99,525.91,526.73,6763.0,502.8395,503.7764,502.7439,503.5278,6763.0
2022-10-05 14:20:00,526.7,526.84,526.52,526.68,4418.0,503.4991,503.633,503.3271,503.48,4418.0
2022-10-05 14:25:00,526.49,526.7,525.67,526.37,9104.0,503.2984,503.4991,502.5145,503.1837,9104.0
2022-10-05 14:30:00,526.25,526.46,525.53,525.7,5496.0,503.069,503.2697,502.3807,502.5432,5496.0
2022-10-05 14:35:00,525.8,526.54,525.77,526.0,6124.0,502.6388,503.3462,502.6101,502.83,6124.0
2022-10-05 14:40:00,525.9,526.84,525.84,526.65,15434.0,502.7344,503.633,502.677,503.4514,15434.0
2022-10-05 14:45:00,526.71,526.92,526.45,526.53,9070.0,503.5087,503.7095,503.2602,503.3366,9070.0
2022-10-05 14:50:00,526.52,527.31,526.33,527.1,4120.0,503.3271,504.0823,503.1454,503.8815,4120.0
2022-10-05 14:55:00,527.17,527.33,526.5,526.89,6144.0,503.9484,504.1014,503.308,503.6808,6144.0
2022-10-05 15:00:00,526.97,527.95,526.96,527.7,8923.0,503.7573,504.6941,503.7477,504.4551,8923.0
2022-10-05 15:05:00,527.7,528.01,527.02,528.01,10097.0,504.4551,504.7514,503.8051,504.7514,10097.0
2022-10-05 15:10:00,527.87,528.74,527.81,528.65,9754.0,504.6176,505.4493,504.5603,505.3633,9754.0
2022-10-05 15:15:00,528.77,529.35,528.62,528.92,11585.0,505.478,506.0324,505.3346,505.6214,11585.0
2022-10-05 15:20:00,528.92,529.06,528.64,528.74,10269.0,505.6214,505.7552,505.3537,505.4493,10269.0
2022-10-05 15:25:00,528.8,528.82,528.03,528.05,12908.0,505.5066,505.5258,504.7706,504.7897,12908.0
2022-10-05 15:30:00,527.96,528.33,527.85,528.05,16012.0,504.7036,505.0573,504.5985,504.7897,16012.0
2022-10-05 15:35:00,528.05,528.54,527.03,527.03,15866.0,504.7897,505.2581,503.8146,503.8146,15866.0
2022-10-05 15:40:00,526.81,528.0,526.5,527.65,33510.0,503.6043,504.7419,503.308,504.4073,33510.0
2022-10-05 15:45:00,527.54,527.69,526.68,527.07,19957.0,504.3021,504.4455,503.48,503.8529,19957.0
2022-10-05 15:50:00,526.83,526.86,525.97,526.36,28955.0,503.6234,503.6521,502.8013,503.1741,28955.0
2022-10-05 15:55:00,526.49,527.5,526.34,526.95,94426.0,503.2984,504.2639,503.155,503.7381,94426.0
2022-10-06 09:30:00,528.33,528.33,524.1,524.1,43045.0,505.0573,505.0573,501.0137,501.0137,43045.0
2022-10-06 09:35:00,524.11,525.74,523.9,525.64,10495.0,501.0232,502.5814,500.8225,502.4858,10495.0
2022-10-06 09:40:00,525.62,527.5,525.45,525.89,9863.0,502.4667,504.2639,502.3042,502.7248,9863.0
2022-10-06 09:45:00,526.03,527.6,525.89,526.3,11516.0,502.8587,504.3595,502.7248,503.1168,11516.0
2022-10-06 09:50:00,526.39,528.58,526.14,528.45,17180.0,503.2028,505.2963,502.9638,505.1721,17180.0
2022-10-06 09:55:00,527.89,528.02,525.31,525.36,11344.0,504.6367,504.761,502.1704,502.2182,11344.0
2022-10-06 10:00:00,525.35,526.09,523.39,523.4,12996.0,502.2086,502.916,500.335,500.3445,12996.0
2022-10-06 10:05:00,523.35,523.93,522.31,522.98,7559.0,500.2967,500.8512,499.3025,499.943,7559.0
2022-10-06 10:10:00,522.64,522.79,521.39,522.35,7951.0,499.618,499.7614,498.4231,499.3408,7951.0
2022-10-06 10:15:00,522.37,522.76,521.45,521.7,7061.0,499.3599,499.7327,498.4804,498.7194,7061.0
2022-10-06 10:20:00,521.54,522.6,521.35,521.7,9306.0,498.5664,499.5798,498.3848,498.7194,9306.0
2022-10-06 10:25:00,521.73,522.61,521.25,521.69,9995.0,498.7481,499.5893,498.2892,498.7098,9995.0
2022-10-06 10:30:00,521.54,523.4,521.54,522.85,8285.0,498.5664,500.3445,498.5664,499.8187,8285.0
2022-10-06 10:35:00,522.83,523.37,522.69,523.37,4204.0,499.7996,500.3158,499.6658,500.3158,4204.0
2022-10-06 10:40:00,523.27,523.99,522.96,523.6,14580.0,500.2202,500.9085,499.9239,500.5357,14580.0
2022-10-06 10:45:00,523.57,525.29,523.44,524.8,8767.0,500.507,502.1513,500.3828,501.6828,8767.0
2022-10-06 10:50:00,524.64,524.83,524.02,524.13,8098.0,501.5299,501.7115,500.9372,501.0424,8098.0
2022-10-06 10:55:00,524.0,525.36,523.82,524.88,17600.0,500.9181,502.2182,500.746,501.7593,17600.0
2022-10-06 11:00:00,525.04,525.07,523.79,523.99,6858.0,501.9123,501.941,500.7173,500.9085,6858.0
2022-10-06 11:05:00,523.87,524.4,523.41,523.48,14227.0,500.7938,501.3005,500.3541,500.421,14227.0
2022-10-06 11:10:00,523.62,523.64,522.94,522.97,8938.0,500.5548,500.5739,499.9048,499.9335,8938.0
2022-10-06 11:15:00,523.13,524.7,522.96,524.48,17092.0,500.0864,501.5872,499.9239,501.3769,17092.0
2022-10-06 11:20:00,524.36,524.6,523.84,523.98,12745.0,501.2622,501.4917,500.7651,500.899,12745.0
2022-10-06 11:25:00,524.04,524.36,523.88,524.24,10037.0,500.9563,501.2622,500.8034,501.1475,10037.0
2022-10-06 11:30:00,524.12,524.12,523.27,523.33,10288.0,501.0328,501.0328,500.2202,500.2776,10288.0
2022-10-06 11:35:00,523.48,523.8,522.83,522.99,12101.0,500.421,500.7269,499.7996,499.9526,12101.0
2022-10-06 11:40:00,522.9,523.73,522.52,523.72,10833.0,499.8665,500.66,499.5033,500.6504,10833.0
2022-10-06 11:45:00,523.82,524.85,523.65,524.53,6859.0,500.746,501.7306,500.5835,501.4247,6859.0
2022-10-06 11:50:00,524.62,525.38,524.38,524.82,13036.0,501.5108,502.2373,501.2813,501.702,13036.0
2022-10-06 11:55:00,525.0,525.45,523.3,523.38,8970.0,501.874,502.3042,500.2489,500.3254,8970.0
2022-10-06 12:00:00,523.26,523.82,523.17,523.4,2900.0,500.2107,500.746,500.1246,500.3445,2900.0
2022-10-06 12:05:00,523.39,523.93,523.38,523.8,2822.0,500.335,500.8512,500.3254,500.7269,2822.0
2022-10-06 12:10:00,523.89,523.99,523.6,523.85,11059.0,500.8129,500.9085,500.5357,500.7747,11059.0
2022-10-06 12:15:00,523.87,524.35,523.29,524.05,2821.0,500.7938,501.2527,500.2394,500.9659,2821.0
2022-10-06 12:20:00,524.34,525.34,524.3,524.75,10876.0,501.2431,502.1991,501.2049,501.635,10876.0
2022-10-06 12:25:00,525.0,525.13,524.83,524.92,21409.0,501.874,501.9983,501.7115,501.7976,21409.0
2022-10-06 12:30:00,524.81,524.83,524.38,524.64,4268.0,501.6924,501.7115,501.2813,501.5299,4268.0
2022-10-06 12:35:00,524.72,525.01,524.47,524.88,6254.0,501.6064,501.8836,501.3674,501.7593,6254.0
2022-10-06 12:40:00,524.85,525.27,524.64,525.0,26607.0,501.7306,502.1321,501.5299,501.874,26607.0
2022-10-06 12:45:00,524.87,524.92,524.26,524.54,7706.0,501.7498,501.7976,501.1666,501.4343,7706.0
2022-10-06 12:50:00,524.61,524.61,524.0,524.08,5367.0,501.5012,501.5012,500.9181,500.9946,5367.0
2022-10-06 12:55:00,524.09,524.09,523.62,523.8,4835.0,501.0041,501.0041,500.5548,500.7269,4835.0
2022-10-06 13:00:00,524.1,524.15,523.5,523.68,4955.0,501.0137,501.0615,500.4401,500.6122,4955.0
2022-10-06 13:05:00,523.68,523.78,522.75,522.75,4242.0,500.6122,500.7078,499.7231,499.7231,4242.0
2022-10-06 13:10:00,522.59,523.36,522.56,523.36,11943.0,499.5702,500.3063,499.5415,500.3063,11943.0
2022-10-06 13:15:00,523.44,523.67,523.08,523.49,11610.0,500.3828,500.6026,500.0386,500.4305,11610.0
2022-10-06 13:20:00,523.62,523.62,522.92,523.39,10226.0,500.5548,500.5548,499.8857,500.335,10226.0
2022-10-06 13:25:00,523.27,523.4,522.86,522.96,6098.0,500.2202,500.3445,499.8283,499.9239,6098.0
2022-10-06 13:30:00,522.93,522.94,521.69,522.02,8489.0,499.8952,499.9048,498.7098,499.0253,8489.0
2022-10-06 13:35:00,522.12,522.12,521.62,521.63,6330.0,499.1209,499.1209,498.6429,498.6525,6330.0
2022-10-06 13:40:00,521.62,521.78,520.75,520.75,19168.0,498.6429,498.7959,497.8112,497.8112,19168.0
2022-10-06 13:45:00,520.69,521.51,520.69,521.38,22450.0,497.7539,498.5378,497.7539,498.4135,22450.0
2022-10-06 13:50:00,521.39,521.49,521.08,521.29,11385.0,498.4231,498.5186,498.1267,498.3275,11385.0
2022-10-06 13:55:00,521.3,521.44,521.21,521.27,7423.0,498.337,498.4708,498.251,498.3083,7423.0
2022-10-06 14:00:00,521.21,521.26,520.52,520.52,4663.0,498.251,498.2988,497.5914,497.5914,4663.0
2022-10-06 14:05:00,520.53,520.59,520.14,520.46,10698.0,497.6009,497.6583,497.2281,497.534,10698.0
2022-10-06 14:10:00,520.54,520.92,520.23,520.51,7382.0,497.6105,497.9738,497.3141,497.5818,7382.0
2022-10-06 14:15:00,520.48,520.73,519.9,520.51,5878.0,497.5531,497.7921,496.9987,497.5818,5878.0
2022-10-06 14:20:00,520.37,520.58,520.26,520.26,11106.0,497.448,497.6487,497.3428,497.3428,11106.0
2022-10-06 14:25:00,520.37,520.66,520.24,520.33,10088.0,497.448,497.7252,497.3237,497.4097,10088.0
2022-10-06 14:30:00,520.4,521.05,519.92,519.97,7588.0,497.4767,498.098,497.0178,497.0656,7588.0
2022-10-06 14:35:00,520.24,520.86,520.23,520.31,4909.0,497.3237,497.9164,497.3141,497.3906,4909.0
2022-10-06 14:40:00,520.47,520.47,519.99,519.99,2601.0,497.5436,497.5436,497.0847,497.0847,2601.0
2022-10-06 14:45:00,519.96,519.96,518.88,519.02,6716.0,497.056,497.056,496.0236,496.1574,6716.0
2022-10-06 14:50:00,519.08,519.08,518.2,518.47,13615.0,496.2148,496.2148,495.3736,495.6317,13615.0
2022-10-06 14:55:00,518.45,518.96,518.01,518.01,8237.0,495.6126,496.1001,495.1919,495.1919,8237.0
2022-10-06 15:00:00,518.03,518.09,516.74,517.78,18882.0,495.2111,495.2684,493.9779,494.9721,18882.0
2022-10-06 15:05:00,517.56,517.82,517.11,517.5,23552.0,494.7618,495.0103,494.3316,494.7044,23552.0
2022-10-06 15:10:00,517.5,518.05,517.01,518.05,11698.0,494.7044,495.2302,494.236,495.2302,11698.0
2022-10-06 15:15:00,518.15,518.41,517.92,518.27,10493.0,495.3258,495.5743,495.1059,495.4405,10493.0
2022-10-06 15:20:00,518.14,519.82,518.1,519.09,30188.0,495.3162,496.9222,495.278,496.2244,30188.0
2022-10-06 15:25:00,519.04,520.58,518.85,520.58,11959.0,496.1766,497.6487,495.9949,497.6487,11959.0
2022-10-06 15:30:00,520.79,520.83,520.06,520.25,8536.0,497.8495,497.8877,497.1516,497.3333,8536.0
2022-10-06 15:35:00,520.31,520.54,519.68,520.27,8570.0,497.3906,497.6105,496.7884,497.3524,8570.0
2022-10-06 15:40:00,520.11,520.12,519.29,519.95,10411.0,497.1994,497.209,496.4156,497.0465,10411.0
2022-10-06 15:45:00,519.89,520.66,519.56,520.0,19081.0,496.9891,497.7252,496.6737,497.0943,19081.0
2022-10-06 15:50:00,519.85,520.5,519.46,520.5,21672.0,496.9509,497.5723,496.5781,497.5723,21672.0
2022-10-06 15:55:00,520.56,521.45,518.94,519.13,90274.0,497.6296,498.4804,496.081,496.2626,90274.0
2022-10-07 09:30:00,514.17,514.17,507.77,508.81,110589.0,491.5211,491.5211,485.403,486.3972,110589.0
2022-10-07 09:35:00,508.82,511.2,507.45,510.97,32429.0,486.4068,488.6819,485.0971,488.462,32429.0
2022-10-07 09:40:00,511.5,512.11,509.96,510.22,28333.0,488.9687,489.5518,487.4965,487.7451,28333.0
2022-10-07 09:45:00,509.77,510.35,509.13,509.93,35369.0,487.3149,487.8694,486.7031,487.4679,35369.0
2022-10-07 09:50:00,510.0,512.31,509.85,511.57,14078.0,487.5348,489.743,487.3914,489.0356,14078.0
2022-10-07 09:55:00,511.57,512.47,511.2,512.47,9849.0,489.0356,489.896,488.6819,489.896,9849.0
2022-10-07 10:00:00,512.28,512.7,510.99,511.49,17971.0,489.7143,490.1158,488.4812,488.9591,17971.0
2022-10-07 10:05:00,511.11,512.34,511.11,511.64,16852.0,488.5959,489.7717,488.5959,489.1025,16852.0
2022-10-07 10:10:00,511.63,512.26,511.47,511.78,11377.0,489.093,489.6952,488.94,489.2364,11377.0
2022-10-07 10:15:00,511.54,511.97,511.3,511.81,10156.0,489.0069,489.418,488.7775,489.265,10156.0
2022-10-07 10:20:00,511.65,512.25,511.19,511.81,16524.0,489.1121,489.6857,488.6724,489.265,16524.0
2022-10-07 10:25:00,511.93,512.74,511.49,512.18,22082.0,489.3798,490.1541,488.9591,489.6187,22082.0
2022-10-07 10:30:00,511.85,512.13,511.35,511.77,5010.0,489.3033,489.571,488.8253,489.2268,5010.0
2022-10-07 10:35:00,511.77,512.34,511.42,512.08,9009.0,489.2268,489.7717,488.8922,489.5232,9009.0
2022-10-07 10:40:00,511.76,512.68,511.73,512.03,13409.0,489.2172,490.0967,489.1886,489.4754,13409.0
2022-10-07 10:45:00,512.05,512.13,511.0,511.36,7212.0,489.4945,489.571,488.4907,488.8349,7212.0
2022-10-07 10:50:00,511.16,511.16,509.67,509.8,12896.0,488.6437,488.6437,487.2193,487.3436,12896.0
2022-10-07 10:55:00,509.69,509.7,508.33,508.42,18555.0,487.2384,487.248,485.9383,486.0244,18555.0
2022-10-07 11:00:00,508.42,508.47,507.53,507.64,30613.0,486.0244,486.0722,485.1736,485.2787,30613.0
2022-10-07 11:05:00,507.46,507.56,505.9,506.61,12453.0,485.1067,485.2023,483.6154,484.2941,12453.0
2022-10-07 11:10:00,506.5,507.33,506.32,506.96,15585.0,484.1889,484.9824,484.0169,484.6287,15585.0
2022-10-07 11:15:00,507.23,507.23,506.33,506.33,9285.0,484.8868,484.8868,484.0264,484.0264,9285.0
2022-10-07 11:20:00,506.6,506.6,505.59,505.95,10612.0,484.2845,484.2845,483.319,483.6632,10612.0
2022-10-07 11:25:00,505.81,506.87,505.38,506.79,20868.0,483.5293,484.5427,483.1183,484.4662,20868.0
2022-10-07 11:30:00,506.87,508.47,506.62,508.24,9036.0,484.5427,486.0722,484.3037,485.8523,9036.0
2022-10-07 11:35:00,508.14,509.79,507.91,508.83,10553.0,485.7567,487.334,485.5368,486.4163,10553.0
2022-10-07 11:40:00,508.71,509.5,508.24,508.73,6449.0,486.3016,487.0568,485.8523,486.3207,6449.0
2022-10-07 11:45:00,508.57,508.69,507.52,508.03,10113.0,486.1678,486.2825,485.164,485.6516,10113.0
2022-10-07 11:50:00,507.85,508.74,507.57,507.79,14182.0,485.4795,486.3303,485.2118,485.4221,14182.0
2022-10-07 11:55:00,507.8,507.81,507.2,507.73,8111.0,485.4317,485.4412,484.8581,485.3648,8111.0
2022-10-07 12:00:00,507.78,507.79,507.3,507.34,8712.0,485.4126,485.4221,484.9537,484.9919,8712.0
2022-10-07 12:05:00,507.37,508.08,507.29,507.6,4675.0,485.0206,485.6994,484.9441,485.2405,4675.0
2022-10-07 12:10:00,507.76,507.85,507.21,507.44,4686.0,485.3934,485.4795,484.8677,485.0875,4686.0
2022-10-07 12:15:00,507.26,508.0,507.0,507.17,3584.0,484.9155,485.6229,484.6669,484.8294,3584.0
2022-10-07 12:20:00,507.25,507.37,506.04,506.45,14039.0,484.9059,485.0206,483.7492,484.1412,14039.0
2022-10-07 12:25:00,506.24,506.74,506.08,506.43,3320.0,483.9404,484.4184,483.7874,484.122,3320.0
2022-10-07 12:30:00,506.26,506.42,505.86,506.24,12857.0,483.9595,484.1125,483.5771,483.9404,12857.0
2022-10-07 12:35:00,506.25,506.5,506.04,506.46,3994.0,483.95,484.1889,483.7492,484.1507,3994.0
2022-10-07 12:40:00,506.3,506.31,506.0,506.19,3383.0,483.9978,484.0073,483.711,483.8926,3383.0
2022-10-07 12:45:00,506.25,506.38,505.85,505.87,7825.0,483.95,484.0742,483.5676,483.5867,7825.0
2022-10-07 12:50:00,505.81,505.81,504.79,504.87,12345.0,483.5293,483.5293,482.5543,482.6307,12345.0
2022-10-07 12:55:00,504.94,505.52,504.92,505.52,3742.0,482.6977,483.2521,482.6785,483.2521,3742.0
2022-10-07 13:00:00,505.44,505.66,505.05,505.25,9552.0,483.1756,483.386,482.8028,482.994,9552.0
2022-10-07 13:05:00,505.38,505.56,505.02,505.02,10265.0,483.1183,483.2904,482.7741,482.7741,10265.0
2022-10-07 13:10:00,505.15,505.67,505.1,505.67,17881.0,482.8984,483.3955,482.8506,483.3955,17881.0
2022-10-07 13:15:00,505.68,506.04,505.32,506.04,13956.0,483.4051,483.7492,483.0609,483.7492,13956.0
2022-10-07 13:20:00,506.06,506.19,505.75,505.94,5192.0,483.7683,483.8926,483.472,483.6536,5192.0
2022-10-07 13:25:00,505.83,506.43,505.76,506.15,6084.0,483.5485,484.122,483.4815,483.8544,6084.0
2022-10-07 13:30:00,505.99,506.02,505.47,505.52,7482.0,483.7014,483.7301,483.2043,483.2521,7482.0
2022-10-07 13:35:00,505.47,506.1,505.25,505.35,13596.0,483.2043,483.8066,482.994,483.0896,13596.0
2022-10-07 13:40:00,505.5,506.39,505.5,506.14,16413.0,483.233,484.0838,483.233,483.8448,16413.0
2022-10-07 13:45:00,506.04,506.28,505.53,505.6,19904.0,483.7492,483.9786,483.2617,483.3286,19904.0
2022-10-07 13:50:00,505.48,505.59,505.04,505.15,8947.0,483.2139,483.319,482.7933,482.8984,8947.0
2022-10-07 13:55:00,505.14,505.51,504.62,504.62,14130.0,482.8889,483.2426,482.3918,482.3918,14130.0
2022-10-07 14:00:00,504.52,505.01,504.34,504.94,13779.0,482.2962,482.7646,482.1241,482.6977,13779.0
2022-10-07 14:05:00,504.94,505.14,504.34,504.37,14099.0,482.6977,482.8889,482.1241,482.1528,14099.0
2022-10-07 14:10:00,504.31,504.32,503.37,503.91,28886.0,482.0954,482.105,481.1968,481.713,28886.0
2022-10-07 14:15:00,503.98,504.14,503.39,503.44,12908.0,481.78,481.9329,481.2159,481.2637,12908.0
2022-10-07 14:20:00,503.31,503.31,502.2,502.32,15799.0,481.1395,481.1395,480.0784,480.1931,15799.0
2022-10-07 14:25:00,502.35,502.92,502.08,502.46,11755.0,480.2218,480.7666,479.9636,480.3269,11755.0
2022-10-07 14:30:00,502.52,503.11,502.37,502.86,36507.0,480.3843,480.9483,480.2409,480.7093,36507.0
2022-10-07 14:35:00,502.79,503.01,502.42,502.64,43013.0,480.6424,480.8527,480.2887,480.499,43013.0
2022-10-07 14:40:00,502.61,502.7,501.74,501.86,23899.0,480.4703,480.5563,479.6386,479.7533,23899.0
2022-10-07 14:45:00,501.85,502.23,501.69,502.1,22642.0,479.7438,480.107,479.5908,479.9828,22642.0
2022-10-07 14:50:00,502.23,502.64,502.09,502.45,26876.0,480.107,480.499,479.9732,480.3173,26876.0
2022-10-07 14:55:00,502.39,503.0,502.27,502.71,17643.0,480.26,480.8431,480.1453,480.5659,17643.0
2022-10-07 15:00:00,502.71,504.31,502.7,504.14,19915.0,480.5659,482.0954,480.5563,481.9329,19915.0
2022-10-07 15:05:00,504.13,504.31,503.33,503.33,16255.0,481.9233,482.0954,481.1586,481.1586,16255.0
2022-10-07 15:10:00,503.32,504.05,502.61,502.61,18039.0,481.149,481.8469,480.4703,480.4703,18039.0
2022-10-07 15:15:00,502.7,502.9,501.9,502.07,10967.0,480.5563,480.7475,479.7916,479.9541,10967.0
2022-10-07 15:20:00,502.16,502.68,501.63,502.68,58281.0,480.0401,480.5372,479.5335,480.5372,58281.0
2022-10-07 15:25:00,502.66,502.75,501.72,502.34,54699.0,480.5181,480.6041,479.6195,480.2122,54699.0
2022-10-07 15:30:00,502.22,502.22,501.1,501.44,31717.0,480.0975,480.0975,479.0268,479.3518,31717.0
2022-10-07 15:35:00,501.44,502.6,501.06,502.6,24229.0,479.3518,480.4607,478.9886,480.4607,24229.0
2022-10-07 15:40:00,502.69,504.51,502.3,504.31,24719.0,480.5468,482.2866,480.174,482.0954,24719.0
2022-10-07 15:45:00,504.26,504.26,503.09,503.79,45294.0,482.0476,482.0476,480.9292,481.5983,45294.0
2022-10-07 15:50:00,503.7,505.72,503.7,504.52,67624.0,481.5123,483.4433,481.5123,482.2962,67624.0
2022-10-07 15:55:00,504.56,505.5,504.03,504.91,161118.0,482.3344,483.233,481.8278,482.669,161118.0
2022-10-10 09:30:00,505.6,506.03,502.6,504.67,46914.0,483.3286,483.7397,480.4607,482.4396,46914.0
2022-10-10 09:35:00,504.67,506.31,504.2,504.8,11861.0,482.4396,484.0073,481.9903,482.5638,11861.0
2022-10-10 09:40:00,504.93,505.14,503.3,503.3,10205.0,482.6881,482.8889,481.1299,481.1299,10205.0
2022-10-10 09:45:00,503.69,503.77,501.86,502.15,8015.0,481.5027,481.5792,479.7533,480.0306,8015.0
2022-10-10 09:50:00,502.27,502.66,499.25,499.67,34029.0,480.1453,480.5181,477.2583,477.6598,34029.0
2022-10-10 09:55:00,499.59,500.33,498.44,499.03,38908.0,477.5833,478.2907,476.484,477.048,38908.0
2022-10-10 10:00:00,499.04,500.03,499.0,499.21,24747.0,477.0576,478.0039,477.0193,477.2201,24747.0
2022-10-10 10:05:00,499.15,499.6,498.08,499.0,17281.0,477.1627,477.5929,476.1398,477.0193,17281.0
2022-10-10 10:10:00,499.45,500.23,499.15,499.81,9211.0,477.4495,478.1951,477.1627,477.7936,9211.0
2022-10-10 10:15:00,499.8,500.1,499.31,499.55,12851.0,477.7841,478.0709,477.3157,477.5451,12851.0
2022-10-10 10:20:00,499.69,499.87,498.75,499.23,15743.0,477.6789,477.851,476.7803,477.2392,15743.0
2022-10-10 10:25:00,499.24,499.72,498.61,498.98,21661.0,477.2487,477.7076,476.6465,477.0002,21661.0
2022-10-10 10:30:00,498.95,499.73,497.85,498.33,16783.0,476.9715,477.7172,475.92,476.3788,16783.0
2022-10-10 10:35:00,498.34,498.41,496.36,496.49,31904.0,476.3884,476.4553,474.4956,474.6199,31904.0
2022-10-10 10:40:00,496.51,497.92,496.51,496.91,25052.0,474.639,475.9869,474.639,475.0214,25052.0
2022-10-10 10:45:00,497.0,497.15,495.16,495.25,23931.0,475.1074,475.2508,473.3485,473.4345,23931.0
2022-10-10 10:50:00,495.23,496.15,495.05,495.42,21026.0,473.4154,474.2949,473.2433,473.597,21026.0
2022-10-10 10:55:00,495.49,496.22,495.19,496.1,9343.0,473.6639,474.3618,473.3771,474.2471,9343.0
2022-10-10 11:00:00,495.97,496.65,495.02,495.92,20882.0,474.1228,474.7728,473.2146,474.075,20882.0
2022-10-10 11:05:00,495.82,497.06,495.82,496.96,6930.0,473.9794,475.1648,473.9794,475.0692,6930.0
2022-10-10 11:10:00,497.14,497.32,496.27,496.27,14623.0,475.2413,475.4133,474.4096,474.4096,14623.0
2022-10-10 11:15:00,496.28,496.57,495.82,496.57,6483.0,474.4191,474.6964,473.9794,474.6964,6483.0
2022-10-10 11:20:00,496.05,497.38,496.05,497.23,12523.0,474.1993,475.4707,474.1993,475.3273,12523.0
2022-10-10 11:25:00,497.06,497.07,496.52,496.86,11657.0,475.1648,475.1743,474.6486,474.9736,11657.0
2022-10-10 11:30:00,497.03,497.04,496.33,496.86,6045.0,475.1361,475.1457,474.4669,474.9736,6045.0
2022-10-10 11:35:00,497.14,497.52,496.59,497.5,10377.0,475.2413,475.6045,474.7155,475.5854,10377.0
2022-10-10 11:40:00,497.35,498.48,497.12,498.48,2969.0,475.442,476.5222,475.2221,476.5222,2969.0
2022-10-10 11:45:00,498.33,498.57,498.12,498.31,5242.0,476.3788,476.6083,476.1781,476.3597,5242.0
2022-10-10 11:50:00,498.3,499.21,498.3,499.17,11328.0,476.3502,477.2201,476.3502,477.1818,11328.0
2022-10-10 11:55:00,499.12,499.36,498.02,498.15,13637.0,477.134,477.3635,476.0825,476.2068,13637.0
2022-10-10 12:00:00,498.23,499.03,498.17,499.02,16411.0,476.2832,477.048,476.2259,477.0384,16411.0
2022-10-10 12:05:00,499.05,499.47,498.75,498.99,6727.0,477.0671,477.4686,476.7803,477.0098,6727.0
2022-10-10 12:10:00,499.22,499.37,498.45,498.45,8424.0,477.2296,477.373,476.4935,476.4935,8424.0
2022-10-10 12:15:00,498.58,499.54,498.58,499.1,10423.0,476.6178,477.5355,476.6178,477.1149,10423.0
2022-10-10 12:20:00,499.03,499.03,497.8,497.91,11814.0,477.048,477.048,475.8722,475.9773,11814.0
2022-10-10 12:25:00,497.81,498.06,497.09,497.99,18137.0,475.8817,476.1207,475.1935,476.0538,18137.0
2022-10-10 12:30:00,498.0,498.6,498.0,498.5,7652.0,476.0634,476.6369,476.0634,476.5413,7652.0
2022-10-10 12:35:00,498.4,498.76,498.06,498.63,4736.0,476.4457,476.7899,476.1207,476.6656,4736.0
2022-10-10 12:40:00,498.85,498.95,498.19,498.37,8070.0,476.8759,476.9715,476.245,476.4171,8070.0
2022-10-10 12:45:00,498.42,498.45,497.99,498.14,7783.0,476.4649,476.4935,476.0538,476.1972,7783.0
2022-10-10 12:50:00,498.03,498.04,497.12,497.36,8871.0,476.092,476.1016,475.2221,475.4516,8871.0
2022-10-10 12:55:00,497.41,497.72,496.35,497.57,21089.0,475.4994,475.7957,474.4861,475.6523,21089.0
2022-10-10 13:00:00,497.74,498.13,497.67,498.12,9406.0,475.8148,476.1876,475.7479,476.1781,9406.0
2022-10-10 13:05:00,498.17,498.34,497.51,497.6,5646.0,476.2259,476.3884,475.595,475.681,5646.0
2022-10-10 13:10:00,497.39,498.21,497.01,498.21,11585.0,475.4802,476.2641,475.117,476.2641,11585.0
2022-10-10 13:15:00,498.26,498.29,497.9,498.15,2724.0,476.3119,476.3406,475.9678,476.2068,2724.0
2022-10-10 13:20:00,498.17,498.7,498.17,498.3,4445.0,476.2259,476.7325,476.2259,476.3502,4445.0
2022-10-10 13:25:00,498.45,498.69,498.3,498.6,4850.0,476.4935,476.723,476.3502,476.6369,4850.0
2022-10-10 13:30:00,498.55,499.18,498.51,499.03,15999.0,476.5891,477.1914,476.5509,477.048,15999.0
2022-10-10 13:35:00,499.04,499.54,499.01,499.47,11633.0,477.0576,477.5355,477.0289,477.4686,11633.0
2022-10-10 13:40:00,499.47,499.59,499.21,499.29,8994.0,477.4686,477.5833,477.2201,477.2965,8994.0
2022-10-10 13:45:00,499.1,501.92,499.1,500.83,41994.0,477.1149,479.8107,477.1149,478.7687,41994.0
2022-10-10 13:50:00,500.81,501.45,500.6,500.98,10481.0,478.7496,479.3614,478.5488,478.9121,10481.0
2022-10-10 13:55:00,500.97,501.08,499.72,499.72,15577.0,478.9025,479.0077,477.7076,477.7076,15577.0
2022-10-10 14:00:00,499.77,500.12,499.29,500.12,13312.0,477.7554,478.09,477.2965,478.09,13312.0
2022-10-10 14:05:00,500.13,500.13,499.23,499.66,11453.0,478.0995,478.0995,477.2392,477.6502,11453.0
2022-10-10 14:10:00,499.63,499.75,498.87,498.99,7717.0,477.6216,477.7363,476.895,477.0098,7717.0
2022-10-10 14:15:00,498.94,499.05,498.47,498.61,9163.0,476.962,477.0671,476.5127,476.6465,9163.0
2022-10-10 14:20:00,498.7,498.86,498.22,498.46,14321.0,476.7325,476.8855,476.2737,476.5031,14321.0
2022-10-10 14:25:00,498.38,499.34,498.38,499.01,18933.0,476.4266,477.3443,476.4266,477.0289,18933.0
2022-10-10 14:30:00,498.99,499.6,498.78,499.53,20487.0,477.0098,477.5929,476.809,477.526,20487.0
2022-10-10 14:35:00,499.43,500.38,499.39,500.38,14540.0,477.4304,478.3385,477.3921,478.3385,14540.0
2022-10-10 14:40:00,500.34,500.34,499.5,499.8,9241.0,478.3003,478.3003,477.4973,477.7841,9241.0
2022-10-10 14:45:00,499.79,499.83,499.09,499.22,7357.0,477.7745,477.8128,477.1054,477.2296,7357.0
2022-10-10 14:50:00,499.38,500.0,499.17,499.82,5250.0,477.3826,477.9753,477.1818,477.8032,5250.0
2022-10-10 14:55:00,499.87,500.02,498.97,499.01,9337.0,477.851,477.9944,476.9906,477.0289,9337.0
2022-10-10 15:00:00,498.97,499.15,498.08,499.06,16722.0,476.9906,477.1627,476.1398,477.0767,16722.0
2022-10-10 15:05:00,499.09,499.44,498.59,499.44,7940.0,477.1054,477.4399,476.6274,477.4399,7940.0
2022-10-10 15:10:00,499.43,500.21,499.14,500.21,9417.0,477.4304,478.176,477.1532,478.176,9417.0
2022-10-10 15:15:00,500.22,500.81,500.02,500.54,19631.0,478.1856,478.7496,477.9944,478.4915,19631.0
2022-10-10 15:20:00,500.94,501.51,500.54,501.12,10806.0,478.8739,479.4188,478.4915,479.0459,10806.0
2022-10-10 15:25:00,501.11,501.11,500.0,500.24,17773.0,479.0364,479.0364,477.9753,478.2047,17773.0
2022-10-10 15:30:00,500.2,501.39,500.16,501.16,9922.0,478.1665,479.304,478.1282,479.0842,9922.0
2022-10-10 15:35:00,501.25,501.48,500.5,500.95,11013.0,479.1702,479.3901,478.4532,478.8834,11013.0
2022-10-10 15:40:00,500.98,501.04,500.4,500.59,7284.0,478.9121,478.9695,478.3577,478.5393,7284.0
2022-10-10 15:45:00,500.66,501.65,500.47,500.47,22812.0,478.6062,479.5526,478.4246,478.4246,22812.0
2022-10-10 15:50:00,500.5,500.97,499.73,500.33,45010.0,478.4532,478.9025,477.7172,478.2907,45010.0
2022-10-10 15:55:00,500.28,500.35,498.21,498.93,89994.0,478.2429,478.3099,476.2641,476.9524,89994.0
2022-10-11 09:30:00,496.97,497.99,495.18,497.48,46689.0,475.0787,476.0538,473.3676,475.5663,46689.0
2022-10-11 09:35:00,497.5,498.28,497.07,497.54,12920.0,475.5854,476.331,475.1743,475.6236,12920.0
2022-10-11 09:40:00,497.72,498.31,496.9,498.3,24901.0,475.7957,476.3597,475.0118,476.3502,24901.0
2022-10-11 09:45:00,498.29,498.68,496.67,497.38,23027.0,476.3406,476.7134,474.792,475.4707,23027.0
2022-10-11 09:50:00,497.47,497.82,496.67,497.19,6442.0,475.5567,475.8913,474.792,475.289,6442.0
2022-10-11 09:55:00,497.12,498.25,497.11,497.91,10597.0,475.2221,476.3024,475.2126,475.9773,10597.0
2022-10-11 10:00:00,498.0,498.01,497.2,497.81,17631.0,476.0634,476.0729,475.2986,475.8817,17631.0
2022-10-11 10:05:00,497.9,497.9,496.99,497.13,37148.0,475.9678,475.9678,475.0979,475.2317,37148.0
2022-10-11 10:10:00,497.31,497.47,496.42,496.85,17920.0,475.4038,475.5567,474.553,474.964,17920.0
2022-10-11 10:15:00,496.61,497.41,496.32,496.83,51629.0,474.7346,475.4994,474.4574,474.9449,51629.0
2022-10-11 10:20:00,496.79,497.5,496.66,497.02,42249.0,474.9067,475.5854,474.7824,475.1265,42249.0
2022-10-11 10:25:00,496.99,497.84,496.61,497.76,16878.0,475.0979,475.9104,474.7346,475.8339,16878.0
2022-10-11 10:30:00,497.72,498.98,497.72,498.75,12939.0,475.7957,477.0002,475.7957,476.7803,12939.0
2022-10-11 10:35:00,498.53,500.34,498.37,499.75,13251.0,476.57,478.3003,476.4171,477.7363,13251.0
2022-10-11 10:40:00,499.75,501.08,499.75,500.69,10888.0,477.7363,479.0077,477.7363,478.6349,10888.0
2022-10-11 10:45:00,501.01,501.03,499.68,499.72,8361.0,478.9408,478.9599,477.6694,477.7076,8361.0
2022-10-11 10:50:00,500.02,500.19,499.59,499.74,5886.0,477.9944,478.1569,477.5833,477.7267,5886.0
2022-10-11 10:55:00,499.82,500.48,499.66,499.76,9964.0,477.8032,478.4341,477.6502,477.7458,9964.0
2022-10-11 11:00:00,499.77,501.22,499.64,500.74,11324.0,477.7554,479.1415,477.6311,478.6827,11324.0
2022-10-11 11:05:00,500.69,500.81,499.8,500.64,8702.0,478.6349,478.7496,477.7841,478.5871,8702.0
2022-10-11 11:10:00,500.74,501.72,500.53,501.69,7345.0,478.6827,479.6195,478.4819,479.5908,7345.0
2022-10-11 11:15:00,501.68,502.17,500.96,501.09,30505.0,479.5813,480.0497,478.893,479.0173,30505.0
2022-10-11 11:20:00,501.49,501.73,500.68,500.85,7151.0,479.3996,479.6291,478.6253,478.7878,7151.0
2022-10-11 11:25:00,500.83,502.18,500.48,502.0,10147.0,478.7687,480.0592,478.4341,479.8872,10147.0
2022-10-11 11:30:00,502.45,502.45,501.5,501.7,6079.0,480.3173,480.3173,479.4092,479.6004,6079.0
2022-10-11 11:35:00,501.58,501.75,500.93,501.25,5311.0,479.4857,479.6482,478.8643,479.1702,5311.0
2022-10-11 11:40:00,501.26,502.36,501.19,502.16,9792.0,479.1798,480.2313,479.1129,480.0401,9792.0
2022-10-11 11:45:00,502.43,502.85,502.08,502.26,13533.0,480.2982,480.6997,479.9636,480.1357,13533.0
2022-10-11 11:50:00,502.16,502.41,501.37,501.68,9393.0,480.0401,480.2791,479.2849,479.5813,9393.0
2022-10-11 11:55:00,501.62,502.16,501.6,502.16,10341.0,479.5239,480.0401,479.5048,480.0401,10341.0
2022-10-11 12:00:00,502.14,502.14,501.44,501.66,7639.0,480.021,480.021,479.3518,479.5621,7639.0
2022-10-11 12:05:00,501.48,501.5,500.95,501.25,4701.0,479.3901,479.4092,478.8834,479.1702,4701.0
2022-10-11 12:10:00,501.14,501.4,500.6,501.12,8199.0,479.0651,479.3136,478.5488,479.0459,8199.0
2022-10-11 12:15:00,501.0,501.9,500.95,501.77,8822.0,478.9312,479.7916,478.8834,479.6673,8822.0
2022-10-11 12:20:00,501.78,502.29,501.39,502.07,31599.0,479.6769,480.1644,479.304,479.9541,31599.0
2022-10-11 12:25:00,501.96,502.87,501.85,502.62,17946.0,479.8489,480.7188,479.7438,480.4799,17946.0
2022-10-11 12:30:00,502.62,503.6,502.45,503.6,12149.0,480.4799,481.4167,480.3173,481.4167,12149.0
2022-10-11 12:35:00,503.88,503.88,502.73,503.3,11791.0,481.6844,481.6844,480.585,481.1299,11791.0
2022-10-11 12:40:00,503.3,504.46,503.26,504.27,13817.0,481.1299,482.2388,481.0917,482.0572,13817.0
2022-10-11 12:45:00,504.18,504.78,503.92,504.78,7486.0,481.9711,482.5447,481.7226,482.5447,7486.0
2022-10-11 12:50:00,504.93,505.45,504.66,505.36,28825.0,482.6881,483.1852,482.43,483.0992,28825.0
2022-10-11 12:55:00,505.43,505.75,505.2,505.69,10399.0,483.1661,483.472,482.9462,483.4146,10399.0
2022-10-11 13:00:00,505.59,506.0,505.27,505.27,10187.0,483.319,483.711,483.0131,483.0131,10187.0
2022-10-11 13:05:00,505.47,506.08,505.28,506.0,19553.0,483.2043,483.7874,483.0227,483.711,19553.0
2022-10-11 13:10:00,505.91,506.35,505.64,506.13,10629.0,483.6249,484.0456,483.3668,483.8352,10629.0
2022-10-11 13:15:00,506.25,506.64,505.7,506.16,14723.0,483.95,484.3228,483.4242,483.8639,14723.0
2022-10-11 13:20:00,506.15,506.83,506.15,506.67,7861.0,483.8544,484.5044,483.8544,484.3515,7861.0
2022-10-11 13:25:00,506.65,506.67,505.23,505.7,31673.0,484.3323,484.3515,482.9749,483.4242,31673.0
2022-10-11 13:30:00,505.88,506.04,505.24,505.88,30445.0,483.5963,483.7492,482.9845,483.5963,30445.0
2022-10-11 13:35:00,506.07,506.42,505.13,505.91,31268.0,483.7779,484.1125,482.8793,483.6249,31268.0
2022-10-11 13:40:00,506.16,506.83,506.02,506.09,22591.0,483.8639,484.5044,483.7301,483.797,22591.0
2022-10-11 13:45:00,506.11,506.36,505.3,505.64,11664.0,483.8161,484.0551,483.0418,483.3668,11664.0
2022-10-11 13:50:00,505.57,506.1,505.47,505.59,8374.0,483.2999,483.8066,483.2043,483.319,8374.0
2022-10-11 13:55:00,505.5,505.95,505.27,505.52,8521.0,483.233,483.6632,483.0131,483.2521,8521.0
2022-10-11 14:00:00,505.49,505.56,504.62,504.62,12916.0,483.2234,483.2904,482.3918,482.3918,12916.0
2022-10-11 14:05:00,504.66,504.9,503.94,504.09,11131.0,482.43,482.6594,481.7417,481.8851,11131.0
2022-10-11 14:10:00,504.33,504.33,503.48,503.95,9173.0,482.1145,482.1145,481.302,481.7513,9173.0
2022-10-11 14:15:00,504.01,504.18,503.28,503.28,9157.0,481.8086,481.9711,481.1108,481.1108,9157.0
2022-10-11 14:20:00,503.26,503.78,503.25,503.39,9245.0,481.0917,481.5888,481.0821,481.2159,9245.0
2022-10-11 14:25:00,503.6,504.06,503.56,503.84,10414.0,481.4167,481.8564,481.3785,481.6461,10414.0
2022-10-11 14:30:00,503.79,505.11,503.79,505.06,8239.0,481.5983,482.8602,481.5983,482.8124,8239.0
2022-10-11 14:35:00,505.06,505.06,504.01,504.56,39006.0,482.8124,482.8124,481.8086,482.3344,39006.0
2022-10-11 14:40:00,504.44,504.71,503.46,503.46,8930.0,482.2197,482.4778,481.2829,481.2829,8930.0
2022-10-11 14:45:00,503.19,503.42,501.32,501.95,16464.0,481.0248,481.2446,479.2371,479.8394,16464.0
2022-10-11 14:50:00,501.84,501.93,500.53,500.84,21704.0,479.7342,479.8203,478.4819,478.7783,21704.0
2022-10-11 14:55:00,500.86,500.86,499.43,499.59,11041.0,478.7974,478.7974,477.4304,477.5833,11041.0
2022-10-11 15:00:00,499.35,499.97,498.73,499.12,12132.0,477.3539,477.9466,476.7612,477.134,12132.0
2022-10-11 15:05:00,499.03,499.66,498.18,498.45,11576.0,477.048,477.6502,476.2354,476.4935,11576.0
2022-10-11 15:10:00,498.38,498.54,497.49,498.32,11405.0,476.4266,476.5796,475.5758,476.3693,11405.0
2022-10-11 15:15:00,498.21,498.9,497.5,498.37,24853.0,476.2641,476.9237,475.5854,476.4171,24853.0
2022-10-11 15:20:00,498.45,498.96,498.26,498.33,22293.0,476.4935,476.9811,476.3119,476.3788,22293.0
2022-10-11 15:25:00,498.46,498.99,497.51,498.76,23135.0,476.5031,477.0098,475.595,476.7899,23135.0
2022-10-11 15:30:00,498.62,499.27,498.03,498.7,22991.0,476.6561,477.2774,476.092,476.7325,22991.0
2022-10-11 15:35:00,498.75,500.19,498.65,500.05,19959.0,476.7803,478.1569,476.6847,478.0231,19959.0
2022-10-11 15:40:00,500.0,500.0,498.84,499.74,21049.0,477.9753,477.9753,476.8664,477.7267,21049.0
2022-10-11 15:45:00,499.81,500.53,499.58,500.07,31891.0,477.7936,478.4819,477.5738,478.0422,31891.0
2022-10-11 15:50:00,499.97,500.26,499.03,500.13,49536.0,477.9466,478.2238,477.048,478.0995,49536.0
2022-10-11 15:55:00,500.2,500.36,498.29,499.54,136983.0,478.1665,478.3194,476.3406,477.5355,136983.0
2022-10-12 09:30:00,502.13,502.13,498.21,498.54,44535.0,480.0114,480.0114,476.2641,476.5796,44535.0
2022-10-12 09:35:00,498.8,502.2,498.67,501.82,9272.0,476.8281,480.0784,476.7039,479.7151,9272.0
2022-10-12 09:40:00,501.78,503.98,501.48,503.98,10763.0,479.6769,481.78,479.3901,481.78,10763.0
2022-10-12 09:45:00,503.88,504.77,503.43,504.02,12464.0,481.6844,482.5352,481.2542,481.8182,12464.0
2022-10-12 09:50:00,504.17,504.78,504.03,504.78,11146.0,481.9616,482.5447,481.8278,482.5447,11146.0
2022-10-12 09:55:00,504.8,506.5,504.65,505.56,25443.0,482.5638,484.1889,482.4204,483.2904,25443.0
2022-10-12 10:00:00,506.31,507.0,505.32,506.94,25480.0,484.0073,484.6669,483.0609,484.6096,25480.0
2022-10-12 10:05:00,506.64,506.64,505.53,505.73,10786.0,484.3228,484.3228,483.2617,483.4529,10786.0
2022-10-12 10:10:00,505.96,507.4,505.85,506.43,21055.0,483.6727,485.0493,483.5676,484.122,21055.0
2022-10-12 10:15:00,506.4,506.47,505.17,505.76,12968.0,484.0934,484.1603,482.9175,483.4815,12968.0
2022-10-12 10:20:00,505.6,506.29,504.04,506.28,20215.0,483.3286,483.9882,481.8373,483.9786,20215.0
2022-10-12 10:25:00,505.95,506.82,505.87,506.46,5350.0,483.6632,484.4949,483.5867,484.1507,5350.0
2022-10-12 10:30:00,506.4,507.87,506.31,507.7,42716.0,484.0934,485.4986,484.0073,485.3361,42716.0
2022-10-12 10:35:00,507.8,508.25,507.29,508.1,27417.0,485.4317,485.8619,484.9441,485.7185,27417.0
2022-10-12 10:40:00,507.94,507.98,505.45,505.62,44685.0,485.5655,485.6038,483.1852,483.3477,44685.0
2022-10-12 10:45:00,505.71,506.51,505.47,506.25,23503.0,483.4337,484.1985,483.2043,483.95,23503.0
2022-10-12 10:50:00,506.35,507.66,506.35,507.66,13015.0,484.0456,485.2979,484.0456,485.2979,13015.0
2022-10-12 10:55:00,507.76,507.94,506.93,507.3,12751.0,485.3934,485.5655,484.6,484.9537,12751.0
2022-10-12 11:00:00,507.34,507.45,506.71,507.43,16288.0,484.9919,485.0971,484.3897,485.078,16288.0
2022-10-12 11:05:00,507.43,507.9,507.2,507.9,15766.0,485.078,485.5273,484.8581,485.5273,15766.0
2022-10-12 11:10:00,507.82,507.87,507.27,507.7,12563.0,485.4508,485.4986,484.925,485.3361,12563.0
2022-10-12 11:15:00,507.9,507.9,506.86,506.86,11959.0,485.5273,485.5273,484.5331,484.5331,11959.0
2022-10-12 11:20:00,506.75,507.57,506.26,506.8,11590.0,484.4279,485.2118,483.9595,484.4757,11590.0
2022-10-12 11:25:00,506.71,507.13,506.03,506.65,15310.0,484.3897,484.7912,483.7397,484.3323,15310.0
2022-10-12 11:30:00,506.71,506.82,505.99,505.99,8455.0,484.3897,484.4949,483.7014,483.7014,8455.0
2022-10-12 11:35:00,505.98,507.01,505.93,506.06,10557.0,483.6919,484.6765,483.6441,483.7683,10557.0
2022-10-12 11:40:00,506.18,507.31,505.97,507.0,5692.0,483.883,484.9633,483.6823,484.6669,5692.0
2022-10-12 11:45:00,506.63,506.63,505.86,505.88,12043.0,484.3132,484.3132,483.5771,483.5963,12043.0
2022-10-12 11:50:00,505.85,505.97,505.01,505.07,7128.0,483.5676,483.6823,482.7646,482.8219,7128.0
2022-10-12 11:55:00,504.95,505.55,504.5,504.75,8861.0,482.7072,483.2808,482.277,482.516,8861.0
2022-10-12 12:00:00,504.8,505.0,504.64,504.89,3424.0,482.5638,482.755,482.4109,482.6499,3424.0
2022-10-12 12:05:00,504.97,505.75,504.63,504.67,5790.0,482.7263,483.472,482.4013,482.4396,5790.0
2022-10-12 12:10:00,504.5,504.62,503.91,504.17,4073.0,482.277,482.3918,481.713,481.9616,4073.0
2022-10-12 12:15:00,503.97,504.46,503.97,504.37,3636.0,481.7704,482.2388,481.7704,482.1528,3636.0
2022-10-12 12:20:00,504.56,504.56,503.62,503.84,4970.0,482.3344,482.3344,481.4358,481.6461,4970.0
2022-10-12 12:25:00,503.73,503.76,503.15,503.16,1990.0,481.541,481.5696,480.9865,480.9961,1990.0
2022-10-12 12:30:00,503.13,503.2,502.46,502.85,10690.0,480.9674,481.0343,480.3269,480.6997,10690.0
2022-10-12 12:35:00,502.73,502.86,502.15,502.41,9264.0,480.585,480.7093,480.0306,480.2791,9264.0
2022-10-12 12:40:00,502.36,502.39,502.0,502.21,9101.0,480.2313,480.26,479.8872,480.0879,9101.0
2022-10-12 12:45:00,502.11,503.23,502.0,502.89,6836.0,479.9923,481.063,479.8872,480.738,6836.0
2022-10-12 12:50:00,503.18,503.18,502.8,503.02,12283.0,481.0152,481.0152,480.6519,480.8622,12283.0
2022-10-12 12:55:00,503.06,503.58,503.06,503.56,2228.0,480.9005,481.3976,480.9005,481.3785,2228.0
2022-10-12 13:00:00,503.59,503.75,502.78,502.78,9233.0,481.4071,481.5601,480.6328,480.6328,9233.0
2022-10-12 13:05:00,502.8,503.41,502.8,502.95,4389.0,480.6519,481.2351,480.6519,480.7953,4389.0
2022-10-12 13:10:00,503.05,503.05,502.7,502.96,3578.0,480.8909,480.8909,480.5563,480.8049,3578.0
2022-10-12 13:15:00,502.94,502.94,502.31,502.31,4329.0,480.7858,480.7858,480.1835,480.1835,4329.0
2022-10-12 13:20:00,502.37,502.4,502.0,502.0,5489.0,480.2409,480.2696,479.8872,479.8872,5489.0
2022-10-12 13:25:00,502.0,502.46,501.85,502.46,7494.0,479.8872,480.3269,479.7438,480.3269,7494.0
2022-10-12 13:30:00,502.45,502.45,501.82,501.88,9151.0,480.3173,480.3173,479.7151,479.7725,9151.0
2022-10-12 13:35:00,501.8,501.99,501.71,501.97,8803.0,479.696,479.8776,479.6099,479.8585,8803.0
2022-10-12 13:40:00,502.03,502.08,501.63,502.02,8758.0,479.9158,479.9636,479.5335,479.9063,8758.0
2022-10-12 13:45:00,502.16,502.76,502.06,502.76,6200.0,480.0401,480.6137,479.9445,480.6137,6200.0
2022-10-12 13:50:00,502.6,502.65,502.14,502.53,14914.0,480.4607,480.5085,480.021,480.3938,14914.0
2022-10-12 13:55:00,502.43,502.66,502.06,502.48,5750.0,480.2982,480.5181,479.9445,480.346,5750.0
2022-10-12 14:00:00,502.53,503.2,502.0,502.13,10394.0,480.3938,481.0343,479.8872,480.0114,10394.0
2022-10-12 14:05:00,502.18,503.44,502.02,502.92,9712.0,480.0592,481.2637,479.9063,480.7666,9712.0
2022-10-12 14:10:00,502.64,503.89,502.53,503.48,8987.0,480.499,481.6939,480.3938,481.302,8987.0
2022-10-12 14:15:00,503.67,503.77,502.73,502.94,5168.0,481.4836,481.5792,480.585,480.7858,5168.0
2022-10-12 14:20:00,502.91,502.91,502.31,502.35,14291.0,480.7571,480.7571,480.1835,480.2218,14291.0
2022-10-12 14:25:00,502.49,503.31,502.28,503.31,10433.0,480.3556,481.1395,480.1548,481.1395,10433.0
2022-10-12 14:30:00,503.03,503.48,502.66,503.12,3032.0,480.8718,481.302,480.5181,480.9578,3032.0
2022-10-12 14:35:00,503.13,503.42,503.03,503.03,3466.0,480.9674,481.2446,480.8718,480.8718,3466.0
2022-10-12 14:40:00,503.11,503.25,502.65,502.85,2933.0,480.9483,481.0821,480.5085,480.6997,2933.0
2022-10-12 14:45:00,502.7,503.19,502.34,502.34,3231.0,480.5563,481.0248,480.2122,480.2122,3231.0
2022-10-12 14:50:00,502.24,502.44,501.62,501.76,4124.0,480.1166,480.3078,479.5239,479.6577,4124.0
2022-10-12 14:55:00,501.68,502.06,501.5,502.0,5081.0,479.5813,479.9445,479.4092,479.8872,5081.0
2022-10-12 15:00:00,501.98,502.47,501.43,502.12,24098.0,479.8681,480.3365,479.3423,480.0019,24098.0
2022-10-12 15:05:00,502.14,502.49,502.08,502.2,3151.0,480.021,480.3556,479.9636,480.0784,3151.0
2022-10-12 15:10:00,502.49,502.56,502.04,502.13,3285.0,480.3556,480.4225,479.9254,480.0114,3285.0
2022-10-12 15:15:00,502.1,502.26,501.61,502.07,3801.0,479.9828,480.1357,479.5144,479.9541,3801.0
2022-10-12 15:20:00,502.19,502.69,502.19,502.43,10842.0,480.0688,480.5468,480.0688,480.2982,10842.0
2022-10-12 15:25:00,502.35,502.35,501.64,501.67,12078.0,480.2218,480.2218,479.543,479.5717,12078.0
2022-10-12 15:30:00,501.63,502.33,501.61,502.04,13728.0,479.5335,480.2026,479.5144,479.9254,13728.0
2022-10-12 15:35:00,502.14,502.3,501.64,501.76,10646.0,480.021,480.174,479.543,479.6577,10646.0
2022-10-12 15:40:00,501.78,501.85,501.35,501.77,11033.0,479.6769,479.7438,479.2658,479.6673,11033.0
2022-10-12 15:45:00,501.76,501.81,501.27,501.63,19655.0,479.6577,479.7055,479.1893,479.5335,19655.0
2022-10-12 15:50:00,501.61,501.61,500.3,500.58,41110.0,479.5144,479.5144,478.2621,478.5297,41110.0
2022-10-12 15:55:00,500.52,500.87,499.79,499.94,116726.0,478.4724,478.8069,477.7745,477.9179,116726.0
2022-10-13 09:30:00,493.45,494.47,490.62,493.41,111905.0,471.7138,472.6889,469.0085,471.6756,111905.0
2022-10-13 09:35:00,493.15,494.23,491.25,493.03,38692.0,471.427,472.4594,469.6107,471.3123,38692.0
2022-10-13 09:40:00,492.91,493.53,491.61,492.05,37341.0,471.1976,471.7903,469.9548,470.3755,37341.0
2022-10-13 09:45:00,491.81,493.13,490.88,490.96,27776.0,470.146,471.4079,469.257,469.3335,27776.0
2022-10-13 09:50:00,491.0,492.3,490.17,491.87,30981.0,469.3717,470.6145,468.5783,470.2034,30981.0
2022-10-13 09:55:00,491.85,492.17,490.0,490.89,37771.0,470.1843,470.4902,468.4158,469.2666,37771.0
2022-10-13 10:00:00,490.93,491.08,489.16,490.38,39888.0,469.3048,469.4482,467.6128,468.779,39888.0
2022-10-13 10:05:00,490.45,491.99,488.66,488.74,55871.0,468.8459,470.3181,467.1348,467.2113,55871.0
2022-10-13 10:10:00,488.59,489.11,487.74,488.76,28199.0,467.0679,467.565,466.2553,467.2304,28199.0
2022-10-13 10:15:00,488.89,491.37,488.59,490.23,39705.0,467.3547,469.7254,467.0679,468.6356,39705.0
2022-10-13 10:20:00,490.19,491.84,489.87,490.75,59611.0,468.5974,470.1747,468.2915,469.1327,59611.0
2022-10-13 10:25:00,490.95,491.46,490.53,491.14,25981.0,469.3239,469.8115,468.9224,469.5055,25981.0
2022-10-13 10:30:00,491.11,493.0,490.82,492.23,28298.0,469.4769,471.2836,469.1996,470.5475,28298.0
2022-10-13 10:35:00,492.01,494.67,492.01,493.62,31267.0,470.3372,472.8801,470.3372,471.8763,31267.0
2022-10-13 10:40:00,493.81,494.44,493.3,493.94,38801.0,472.0579,472.6602,471.5704,472.1822,38801.0
2022-10-13 10:45:00,493.58,494.31,493.25,493.95,21627.0,471.8381,472.5359,471.5226,472.1918,21627.0
2022-10-13 10:50:00,493.95,494.29,492.87,493.81,15346.0,472.1918,472.5168,471.1593,472.0579,15346.0
2022-10-13 10:55:00,493.92,494.18,492.21,493.09,15959.0,472.1631,472.4116,470.5284,471.3697,15959.0
2022-10-13 11:00:00,493.23,493.7,492.97,493.59,9845.0,471.5035,471.9528,471.2549,471.8476,9845.0
2022-10-13 11:05:00,493.8,496.33,493.8,496.14,36243.0,472.0484,474.4669,472.0484,474.2853,36243.0
2022-10-13 11:10:00,495.97,495.97,494.77,495.41,9243.0,474.1228,474.1228,472.9756,473.5875,9243.0
2022-10-13 11:15:00,495.43,497.78,495.25,497.23,71813.0,473.6066,475.8531,473.4345,475.3273,71813.0
2022-10-13 11:20:00,497.29,500.63,497.29,498.36,30745.0,475.3846,478.5775,475.3846,476.4075,30745.0
2022-10-13 11:25:00,498.39,499.08,497.66,498.92,19386.0,476.4362,477.0958,475.7383,476.9428,19386.0
2022-10-13 11:30:00,499.09,499.69,498.45,499.6,14502.0,477.1054,477.6789,476.4935,477.5929,14502.0
2022-10-13 11:35:00,499.85,503.99,499.65,502.73,12454.0,477.8319,481.7895,477.6407,480.585,12454.0
2022-10-13 11:40:00,503.03,504.68,503.02,503.27,12584.0,480.8718,482.4491,480.8622,481.1012,12584.0
2022-10-13 11:45:00,503.13,503.13,500.67,501.7,20778.0,480.9674,480.9674,478.6158,479.6004,20778.0
2022-10-13 11:50:00,501.48,502.95,500.88,502.32,11168.0,479.3901,480.7953,478.8165,480.1931,11168.0
2022-10-13 11:55:00,502.25,503.26,501.7,502.73,16307.0,480.1262,481.0917,479.6004,480.585,16307.0
2022-10-13 12:00:00,502.96,504.64,502.96,504.4,15170.0,480.8049,482.4109,480.8049,482.1815,15170.0
2022-10-13 12:05:00,504.39,504.43,503.38,503.99,9844.0,482.1719,482.2101,481.2064,481.7895,9844.0
2022-10-13 12:10:00,504.08,504.39,503.28,503.43,6565.0,481.8755,482.1719,481.1108,481.2542,6565.0
2022-10-13 12:15:00,503.23,503.54,502.19,502.51,11088.0,481.063,481.3593,480.0688,480.3747,11088.0
2022-10-13 12:20:00,502.28,503.75,502.09,503.15,19224.0,480.1548,481.5601,479.9732,480.9865,19224.0
2022-10-13 12:25:00,502.84,503.62,502.39,502.89,9831.0,480.6902,481.4358,480.26,480.738,9831.0
2022-10-13 12:30:00,502.9,503.59,502.58,503.23,11047.0,480.7475,481.4071,480.4416,481.063,11047.0
2022-10-13 12:35:00,503.37,504.05,503.07,503.88,9112.0,481.1968,481.8469,480.91,481.6844,9112.0
2022-10-13 12:40:00,503.89,505.54,503.89,505.44,12385.0,481.6939,483.2712,481.6939,483.1756,12385.0
2022-10-13 12:45:00,505.29,506.13,504.81,506.13,15218.0,483.0322,483.8352,482.5734,483.8352,15218.0
2022-10-13 12:50:00,506.32,506.32,505.07,505.25,12012.0,484.0169,484.0169,482.8219,482.994,12012.0
2022-10-13 12:55:00,505.22,505.66,504.69,505.18,14531.0,482.9653,483.386,482.4587,482.9271,14531.0
2022-10-13 13:00:00,505.06,505.85,504.86,505.42,9202.0,482.8124,483.5676,482.6212,483.1565,9202.0
2022-10-13 13:05:00,505.29,505.87,505.22,505.35,7378.0,483.0322,483.5867,482.9653,483.0896,7378.0
2022-10-13 13:10:00,505.47,506.85,505.47,506.26,22867.0,483.2043,484.5235,483.2043,483.9595,22867.0
2022-10-13 13:15:00,506.41,506.84,505.58,506.03,15925.0,484.1029,484.514,483.3095,483.7397,15925.0
2022-10-13 13:20:00,506.13,506.79,505.96,506.58,18125.0,483.8352,484.4662,483.6727,484.2654,18125.0
2022-10-13 13:25:00,506.52,508.52,506.5,507.59,30703.0,484.2081,486.12,484.1889,485.2309,30703.0
2022-10-13 13:30:00,507.64,508.91,507.43,508.64,19299.0,485.2787,486.4928,485.078,486.2347,19299.0
2022-10-13 13:35:00,508.78,508.81,507.68,508.44,20605.0,486.3685,486.3972,485.317,486.0435,20605.0
2022-10-13 13:40:00,508.45,508.53,507.57,507.57,13138.0,486.0531,486.1295,485.2118,485.2118,13138.0
2022-10-13 13:45:00,507.81,508.43,507.77,508.36,21006.0,485.4412,486.0339,485.403,485.967,21006.0
2022-10-13 13:50:00,508.47,508.71,507.73,508.05,34217.0,486.0722,486.3016,485.3648,485.6707,34217.0
2022-10-13 13:55:00,508.02,509.25,507.81,509.02,12341.0,485.642,486.8178,485.4412,486.5979,12341.0
2022-10-13 14:00:00,508.88,509.94,508.8,509.65,18360.0,486.4641,487.4774,486.3876,487.2002,18360.0
2022-10-13 14:05:00,509.76,510.4,509.45,509.45,22309.0,487.3053,487.9172,487.009,487.009,22309.0
2022-10-13 14:10:00,509.63,510.09,509.1,509.57,19881.0,487.1811,487.6208,486.6744,487.1237,19881.0
2022-10-13 14:15:00,509.47,509.96,509.21,509.55,20360.0,487.0281,487.4965,486.7796,487.1046,20360.0
2022-10-13 14:20:00,509.59,510.0,509.26,509.56,13940.0,487.1428,487.5348,486.8274,487.1142,13940.0
2022-10-13 14:25:00,509.68,509.68,508.47,508.78,15506.0,487.2289,487.2289,486.0722,486.3685,15506.0
2022-10-13 14:30:00,508.88,509.39,508.0,508.36,24669.0,486.4641,486.9516,485.6229,485.967,24669.0
2022-10-13 14:35:00,508.43,510.48,508.43,510.38,13431.0,486.0339,487.9936,486.0339,487.898,13431.0
2022-10-13 14:40:00,510.27,511.29,510.16,511.24,15942.0,487.7929,488.768,487.6877,488.7202,15942.0
2022-10-13 14:45:00,511.25,512.1,510.86,511.81,17017.0,488.7297,489.5423,488.3569,489.265,17017.0
2022-10-13 14:50:00,511.55,512.52,511.25,512.18,16061.0,489.0165,489.9438,488.7297,489.6187,16061.0
2022-10-13 14:55:00,512.28,512.99,512.13,512.24,14918.0,489.7143,490.3931,489.571,489.6761,14918.0
2022-10-13 15:00:00,512.18,512.44,511.54,511.83,14556.0,489.6187,489.8673,489.0069,489.2842,14556.0
2022-10-13 15:05:00,511.98,513.12,511.86,513.12,33849.0,489.4276,490.5173,489.3128,490.5173,33849.0
2022-10-13 15:10:00,513.2,513.47,511.89,511.97,17790.0,490.5938,490.8519,489.3415,489.418,17790.0
2022-10-13 15:15:00,511.89,512.78,511.88,512.14,21533.0,489.3415,490.1923,489.332,489.5805,21533.0
2022-10-13 15:20:00,512.17,512.56,510.91,511.1,23413.0,489.6092,489.982,488.4047,488.5863,23413.0
2022-10-13 15:25:00,511.14,511.34,510.2,510.34,18748.0,488.6246,488.8157,487.726,487.8598,18748.0
2022-10-13 15:30:00,510.33,510.99,509.97,510.39,39619.0,487.8502,488.4812,487.5061,487.9076,39619.0
2022-10-13 15:35:00,510.42,510.55,509.25,509.95,32211.0,487.9363,488.0605,486.8178,487.487,32211.0
2022-10-13 15:40:00,509.94,510.04,508.5,509.53,66316.0,487.4774,487.573,486.1008,487.0855,66316.0
2022-10-13 15:45:00,509.61,511.39,509.56,509.57,44891.0,487.162,488.8635,487.1142,487.1237,44891.0
2022-10-13 15:50:00,509.81,511.95,509.55,511.23,82708.0,487.3531,489.3989,487.1046,488.7106,82708.0
2022-10-13 15:55:00,511.23,511.23,510.18,510.83,169113.0,488.7106,488.7106,487.7068,488.3282,169113.0
2022-10-14 09:30:00,520.0,522.28,518.47,519.87,160703.0,497.0943,499.2738,495.6317,496.97,160703.0
2022-10-14 09:35:00,519.58,529.39,518.49,528.75,92458.0,496.6928,506.0707,495.6508,505.4588,92458.0
2022-10-14 09:40:00,528.94,528.94,523.93,524.59,73744.0,505.6405,505.6405,500.8512,501.4821,73744.0
2022-10-14 09:45:00,524.67,526.28,524.0,525.25,70099.0,501.5586,503.0977,500.9181,502.113,70099.0
2022-10-14 09:50:00,525.03,527.27,524.91,526.51,63953.0,501.9027,504.044,501.788,503.3175,63953.0
2022-10-14 09:55:00,526.92,529.91,526.8,529.3,91514.0,503.7095,506.5678,503.5947,505.9846,91514.0
2022-10-14 10:00:00,529.11,529.43,524.13,526.15,85695.0,505.803,506.1089,501.0424,502.9734,85695.0
2022-10-14 10:05:00,525.87,527.61,524.52,525.29,64991.0,502.7057,504.3691,501.4152,502.1513,64991.0
2022-10-14 10:10:00,525.3,526.12,522.51,522.81,55160.0,502.1608,502.9447,499.4937,499.7805,55160.0
2022-10-14 10:15:00,522.59,523.89,521.56,523.33,67219.0,499.5702,500.8129,498.5856,500.2776,67219.0
2022-10-14 10:20:00,523.31,523.34,519.93,520.45,71243.0,500.2585,500.2872,497.0274,497.5245,71243.0
2022-10-14 10:25:00,520.64,522.49,520.29,522.25,25308.0,497.7061,499.4746,497.3715,499.2452,25308.0
2022-10-14 10:30:00,522.02,523.22,520.68,521.43,42559.0,499.0253,500.1724,497.7443,498.4613,42559.0
2022-10-14 10:35:00,521.22,521.37,518.86,520.88,40469.0,498.2605,498.4039,496.0045,497.9355,40469.0
2022-10-14 10:40:00,520.71,520.88,517.52,517.69,47712.0,497.773,497.9355,494.7235,494.886,47712.0
2022-10-14 10:45:00,517.85,520.62,517.84,520.35,43218.0,495.039,497.687,495.0294,497.4289,43218.0
2022-10-14 10:50:00,520.5,521.84,519.96,519.97,43518.0,497.5723,498.8532,497.056,497.0656,43518.0
2022-10-14 10:55:00,519.97,521.53,519.48,520.99,36096.0,497.0656,498.5569,496.5972,498.0407,36096.0
2022-10-14 11:00:00,521.14,521.6,519.82,520.35,46284.0,498.1841,498.6238,496.9222,497.4289,46284.0
2022-10-14 11:05:00,520.34,520.88,519.62,520.39,28391.0,497.4193,497.9355,496.731,497.4671,28391.0
2022-10-14 11:10:00,520.54,521.13,520.0,520.6,26359.0,497.6105,498.1745,497.0943,497.6679,26359.0
2022-10-14 11:15:00,520.65,520.76,519.59,520.08,44106.0,497.7156,497.8208,496.7023,497.1708,44106.0
2022-10-14 11:20:00,520.3,520.47,519.66,519.85,20543.0,497.3811,497.5436,496.7693,496.9509,20543.0
2022-10-14 11:25:00,519.99,520.68,519.9,520.41,22321.0,497.0847,497.7443,496.9987,497.4862,22321.0
2022-10-14 11:30:00,520.18,520.27,518.94,519.08,41877.0,497.2664,497.3524,496.081,496.2148,41877.0
2022-10-14 11:35:00,518.63,518.81,516.93,518.57,30216.0,495.7846,495.9567,494.1595,495.7273,30216.0
2022-10-14 11:40:00,518.39,520.31,518.32,519.63,30861.0,495.5552,497.3906,495.4883,496.7406,30861.0
2022-10-14 11:45:00,519.61,520.12,519.05,519.26,25598.0,496.7215,497.209,496.1861,496.3869,25598.0
2022-10-14 11:50:00,519.63,519.74,517.33,517.71,27667.0,496.7406,496.8457,494.5419,494.9052,27667.0
2022-10-14 11:55:00,517.64,518.22,517.39,517.72,14977.0,494.8382,495.3927,494.5993,494.9147,14977.0
2022-10-14 12:00:00,517.67,520.36,517.22,520.12,39304.0,494.8669,497.4384,494.4367,497.209,39304.0
2022-10-14 12:05:00,519.91,519.99,518.2,518.2,30260.0,497.0082,497.0847,495.3736,495.3736,30260.0
2022-10-14 12:10:00,518.49,518.98,517.48,517.48,24229.0,495.6508,496.1192,494.6853,494.6853,24229.0
2022-10-14 12:15:00,517.26,518.04,516.98,517.86,37205.0,494.475,495.2206,494.2073,495.0485,37205.0
2022-10-14 12:20:00,517.88,519.06,517.86,518.15,53989.0,495.0677,496.1957,495.0485,495.3258,53989.0
2022-10-14 12:25:00,518.14,518.5,517.39,517.62,19340.0,495.3162,495.6604,494.5993,494.8191,19340.0
2022-10-14 12:30:00,518.1,518.65,518.02,518.52,20477.0,495.278,495.8037,495.2015,495.6795,20477.0
2022-10-14 12:35:00,518.59,519.11,518.58,518.88,9792.0,495.7464,496.2435,495.7368,496.0236,9792.0
2022-10-14 12:40:00,518.8,520.24,518.46,519.9,28683.0,495.9471,497.3237,495.6221,496.9987,28683.0
2022-10-14 12:45:00,519.79,519.79,518.76,518.76,21135.0,496.8935,496.8935,495.9089,495.9089,21135.0
2022-10-14 12:50:00,518.9,519.1,517.69,518.01,18572.0,496.0427,496.2339,494.886,495.1919,18572.0
2022-10-14 12:55:00,518.02,518.61,517.7,518.49,33963.0,495.2015,495.7655,494.8956,495.6508,33963.0
2022-10-14 13:00:00,518.54,519.69,518.34,519.16,40350.0,495.6986,496.7979,495.5074,496.2913,40350.0
2022-10-14 13:05:00,519.18,519.26,517.35,517.43,20905.0,496.3104,496.3869,494.561,494.6375,20905.0
2022-10-14 13:10:00,517.6,517.61,515.64,515.64,30515.0,494.8,494.8096,492.9263,492.9263,30515.0
2022-10-14 13:15:00,515.8,516.79,515.62,515.83,21659.0,493.0793,494.0257,492.9072,493.108,21659.0
2022-10-14 13:20:00,515.74,515.78,514.15,515.25,52308.0,493.0219,493.0602,491.502,492.5535,52308.0
2022-10-14 13:25:00,515.17,516.42,515.1,516.1,32526.0,492.477,493.672,492.4101,493.3661,32526.0
2022-10-14 13:30:00,516.23,517.38,515.75,516.4,33560.0,493.4903,494.5897,493.0315,493.6529,33560.0
2022-10-14 13:35:00,516.55,516.86,515.75,516.22,19728.0,493.7963,494.0926,493.0315,493.4808,19728.0
2022-10-14 13:40:00,516.04,516.43,515.3,515.39,15711.0,493.3087,493.6815,492.6013,492.6873,15711.0
2022-10-14 13:45:00,515.57,516.44,515.56,515.81,19694.0,492.8594,493.6911,492.8499,493.0888,19694.0
2022-10-14 13:50:00,515.64,515.66,514.85,515.51,17174.0,492.9263,492.9455,492.1711,492.8021,17174.0
2022-10-14 13:55:00,515.41,516.73,515.41,516.61,23365.0,492.7065,493.9683,492.7065,493.8536,23365.0
2022-10-14 14:00:00,516.61,516.66,514.97,515.35,21342.0,493.8536,493.9014,492.2858,492.6491,21342.0
2022-10-14 14:05:00,515.25,515.82,514.8,515.3,27554.0,492.5535,493.0984,492.1233,492.6013,27554.0
2022-10-14 14:10:00,515.17,515.53,514.51,514.65,19659.0,492.477,492.8212,491.8461,491.9799,19659.0
2022-10-14 14:15:00,514.51,514.97,513.65,513.86,23104.0,491.8461,492.2858,491.024,491.2247,23104.0
2022-10-14 14:20:00,513.87,514.64,513.81,513.81,15110.0,491.2343,491.9704,491.1769,491.1769,15110.0
2022-10-14 14:25:00,514.04,514.05,513.1,513.73,23249.0,491.3968,491.4064,490.4982,491.1005,23249.0
2022-10-14 14:30:00,513.58,513.91,512.99,513.74,41652.0,490.9571,491.2725,490.3931,491.11,41652.0
2022-10-14 14:35:00,513.68,513.7,512.97,513.34,20139.0,491.0527,491.0718,490.3739,490.7277,20139.0
2022-10-14 14:40:00,513.43,514.23,512.87,513.59,32269.0,490.8137,491.5784,490.2784,490.9666,32269.0
2022-10-14 14:45:00,513.43,514.02,512.95,513.73,26103.0,490.8137,491.3777,490.3548,491.1005,26103.0
2022-10-14 14:50:00,513.7,514.03,513.16,513.51,21169.0,491.0718,491.3873,490.5556,490.8902,21169.0
2022-10-14 14:55:00,513.62,513.92,513.14,513.68,19870.0,490.9953,491.2821,490.5365,491.0527,19870.0
2022-10-14 15:00:00,513.67,514.86,513.55,514.34,22393.0,491.0431,492.1807,490.9284,491.6836,22393.0
2022-10-14 15:05:00,514.23,514.29,513.13,513.24,17865.0,491.5784,491.6358,490.5269,490.6321,17865.0
2022-10-14 15:10:00,513.24,513.51,512.68,513.2,27412.0,490.6321,490.8902,490.0967,490.5938,27412.0
2022-10-14 15:15:00,513.2,513.67,511.93,512.94,57853.0,490.5938,491.0431,489.3798,490.3453,57853.0
2022-10-14 15:20:00,513.21,514.38,512.76,514.02,29520.0,490.6034,491.7218,490.1732,491.3777,29520.0
2022-10-14 15:25:00,513.92,515.31,513.84,515.28,28337.0,491.2821,492.6109,491.2056,492.5822,28337.0
2022-10-14 15:30:00,515.31,516.73,514.78,516.54,38379.0,492.6109,493.9683,492.1042,493.7867,38379.0
2022-10-14 15:35:00,516.52,516.89,515.04,515.45,40664.0,493.7676,494.1213,492.3528,492.7447,40664.0
2022-10-14 15:40:00,515.39,515.72,514.8,515.3,34476.0,492.6873,493.0028,492.1233,492.6013,34476.0
2022-10-14 15:45:00,515.23,515.34,514.68,515.01,52938.0,492.5344,492.6396,492.0086,492.3241,52938.0
2022-10-14 15:50:00,515.02,515.6,514.46,515.38,100247.0,492.3336,492.8881,491.7983,492.6778,100247.0
2022-10-14 15:55:00,515.38,515.59,513.5,514.8,285405.0,492.6778,492.8785,490.8806,492.1233,285405.0
2022-10-17 09:30:00,517.74,520.76,516.01,518.32,76007.0,494.9338,497.8208,493.28,495.4883,76007.0
2022-10-17 09:35:00,518.49,520.99,518.01,519.85,21315.0,495.6508,498.0407,495.1919,496.9509,21315.0
2022-10-17 09:40:00,520.05,521.72,519.72,520.97,19195.0,497.1421,498.7385,496.8266,498.0216,19195.0
2022-10-17 09:45:00,521.5,523.5,521.4,523.27,19390.0,498.5282,500.4401,498.4326,500.2202,19390.0
2022-10-17 09:50:00,523.2,523.55,521.91,522.25,23463.0,500.1533,500.4879,498.9201,499.2452,23463.0
2022-10-17 09:55:00,522.27,523.29,521.29,521.46,15237.0,499.2643,500.2394,498.3275,498.49,15237.0
2022-10-17 10:00:00,521.51,522.31,521.0,521.8,19815.0,498.5378,499.3025,498.0502,498.815,19815.0
2022-10-17 10:05:00,521.83,521.9,520.81,521.18,8135.0,498.8437,498.9106,497.8686,498.2223,8135.0
2022-10-17 10:10:00,521.34,522.12,521.21,521.44,13839.0,498.3753,499.1209,498.251,498.4708,13839.0
2022-10-17 10:15:00,521.36,521.96,520.59,520.59,13815.0,498.3944,498.9679,497.6583,497.6583,13815.0
2022-10-17 10:20:00,520.5,520.98,519.79,519.84,13257.0,497.5723,498.0311,496.8935,496.9413,13257.0
2022-10-17 10:25:00,519.77,519.96,518.21,519.09,16812.0,496.8744,497.056,495.3831,496.2244,16812.0
2022-10-17 10:30:00,519.08,519.4,518.28,519.09,13692.0,496.2148,496.5207,495.45,496.2244,13692.0
2022-10-17 10:35:00,519.21,519.85,518.75,518.97,10041.0,496.3391,496.9509,495.8993,496.1097,10041.0
2022-10-17 10:40:00,518.97,519.55,518.68,519.41,8058.0,496.1097,496.6641,495.8324,496.5303,8058.0
2022-10-17 10:45:00,519.48,519.51,518.51,519.33,11158.0,496.5972,496.6259,495.6699,496.4538,11158.0
2022-10-17 10:50:00,519.06,519.09,517.8,518.45,10440.0,496.1957,496.2244,494.9912,495.6126,10440.0
2022-10-17 10:55:00,518.48,518.79,517.89,518.27,13285.0,495.6412,495.9376,495.0772,495.4405,13285.0
2022-10-17 11:00:00,518.39,518.82,518.05,518.79,7299.0,495.5552,495.9663,495.2302,495.9376,7299.0
2022-10-17 11:05:00,518.65,518.65,516.84,516.96,17482.0,495.8037,495.8037,494.0735,494.1882,17482.0
2022-10-17 11:10:00,516.96,517.37,515.75,515.84,10639.0,494.1882,494.5801,493.0315,493.1175,10639.0
2022-10-17 11:15:00,516.01,516.5,515.28,516.44,6475.0,493.28,493.7485,492.5822,493.6911,6475.0
2022-10-17 11:20:00,516.36,517.44,516.23,517.44,7303.0,493.6146,494.647,493.4903,494.647,7303.0
2022-10-17 11:25:00,517.51,518.49,517.46,518.21,8501.0,494.714,495.6508,494.6662,495.3831,8501.0
2022-10-17 11:30:00,518.17,518.76,518.1,518.62,8954.0,495.3449,495.9089,495.278,495.7751,8954.0
2022-10-17 11:35:00,518.62,518.82,518.26,518.57,7462.0,495.7751,495.9663,495.4309,495.7273,7462.0
2022-10-17 11:40:00,518.73,519.0,518.19,518.53,9156.0,495.8802,496.1383,495.364,495.689,9156.0
2022-10-17 11:45:00,518.63,518.65,518.01,518.12,6003.0,495.7846,495.8037,495.1919,495.2971,6003.0
2022-10-17 11:50:00,518.22,518.66,518.01,518.46,6078.0,495.3927,495.8133,495.1919,495.6221,6078.0
2022-10-17 11:55:00,518.55,518.55,516.42,517.74,14806.0,495.7082,495.7082,493.672,494.9338,14806.0
2022-10-17 12:00:00,517.97,518.43,517.83,517.86,11402.0,495.1537,495.5934,495.0199,495.0485,11402.0
2022-10-17 12:05:00,517.86,518.8,517.66,518.68,13097.0,495.0485,495.9471,494.8574,495.8324,13097.0
2022-10-17 12:10:00,518.63,518.64,517.47,518.34,6105.0,495.7846,495.7942,494.6757,495.5074,6105.0
2022-10-17 12:15:00,518.15,518.26,517.81,518.01,7829.0,495.3258,495.4309,495.0007,495.1919,7829.0
2022-10-17 12:20:00,518.01,518.19,517.51,518.12,7860.0,495.1919,495.364,494.714,495.2971,7860.0
2022-10-17 12:25:00,518.06,518.15,517.35,517.4,9167.0,495.2397,495.3258,494.561,494.6088,9167.0
2022-10-17 12:30:00,517.36,517.99,517.2,517.99,7022.0,494.5706,495.1728,494.4176,495.1728,7022.0
2022-10-17 12:35:00,517.97,517.97,517.2,517.47,5070.0,495.1537,495.1537,494.4176,494.6757,5070.0
2022-10-17 12:40:00,517.33,517.62,516.91,517.53,9630.0,494.5419,494.8191,494.1404,494.7331,9630.0
2022-10-17 12:45:00,517.44,518.19,517.34,518.17,6445.0,494.647,495.364,494.5515,495.3449,6445.0
2022-10-17 12:50:00,518.12,519.06,518.12,519.0,6603.0,495.2971,496.1957,495.2971,496.1383,6603.0
2022-10-17 12:55:00,518.88,519.3,518.77,519.26,5769.0,496.0236,496.4251,495.9185,496.3869,5769.0
2022-10-17 13:00:00,519.33,519.58,518.86,519.52,8534.0,496.4538,496.6928,496.0045,496.6354,8534.0
2022-10-17 13:05:00,519.49,520.0,519.14,519.25,9471.0,496.6067,497.0943,496.2722,496.3773,9471.0
2022-10-17 13:10:00,519.17,519.82,519.17,519.45,5759.0,496.3008,496.9222,496.3008,496.5685,5759.0
2022-10-17 13:15:00,519.44,520.0,519.17,519.45,8826.0,496.5589,497.0943,496.3008,496.5685,8826.0
2022-10-17 13:20:00,519.44,520.67,519.4,520.67,6330.0,496.5589,497.7348,496.5207,497.7348,6330.0
2022-10-17 13:25:00,520.67,521.21,520.57,520.88,7630.0,497.7348,498.251,497.6392,497.9355,7630.0
2022-10-17 13:30:00,521.03,521.24,520.63,521.24,9413.0,498.0789,498.2797,497.6965,498.2797,9413.0
2022-10-17 13:35:00,521.28,521.41,520.37,520.59,11033.0,498.3179,498.4422,497.448,497.6583,11033.0
2022-10-17 13:40:00,520.66,520.69,520.28,520.33,9253.0,497.7252,497.7539,497.3619,497.4097,9253.0
2022-10-17 13:45:00,520.24,521.09,520.23,520.99,17976.0,497.3237,498.1363,497.3141,498.0407,17976.0
2022-10-17 13:50:00,521.07,521.08,520.8,521.03,10587.0,498.1171,498.1267,497.859,498.0789,10587.0
2022-10-17 13:55:00,520.94,521.25,520.76,521.12,11664.0,497.9929,498.2892,497.8208,498.1649,11664.0
2022-10-17 14:00:00,521.17,521.84,521.17,521.68,14617.0,498.2127,498.8532,498.2127,498.7003,14617.0
2022-10-17 14:05:00,521.78,522.12,521.51,522.02,10367.0,498.7959,499.1209,498.5378,499.0253,10367.0
2022-10-17 14:10:00,521.88,522.0,521.38,521.38,5913.0,498.8915,499.0062,498.4135,498.4135,5913.0
2022-10-17 14:15:00,521.32,521.58,521.0,521.5,8549.0,498.3561,498.6047,498.0502,498.5282,8549.0
2022-10-17 14:20:00,521.55,521.55,520.36,520.44,9682.0,498.576,498.576,497.4384,497.5149,9682.0
2022-10-17 14:25:00,520.31,520.31,519.72,519.9,12583.0,497.3906,497.3906,496.8266,496.9987,12583.0
2022-10-17 14:30:00,520.15,520.41,519.6,519.86,10373.0,497.2377,497.4862,496.7119,496.9604,10373.0
2022-10-17 14:35:00,519.89,520.86,519.87,520.37,8906.0,496.9891,497.9164,496.97,497.448,8906.0
2022-10-17 14:40:00,520.34,520.8,520.33,520.52,7280.0,497.4193,497.859,497.4097,497.5914,7280.0
2022-10-17 14:45:00,520.57,520.73,520.01,520.17,9786.0,497.6392,497.7921,497.1038,497.2568,9786.0
2022-10-17 14:50:00,520.2,520.25,519.76,519.79,10489.0,497.2855,497.3333,496.8649,496.8935,10489.0
2022-10-17 14:55:00,519.66,520.11,519.52,519.78,14985.0,496.7693,497.1994,496.6354,496.884,14985.0
2022-10-17 15:00:00,519.73,520.04,519.47,519.52,13124.0,496.8362,497.1325,496.5876,496.6354,13124.0
2022-10-17 15:05:00,519.74,519.83,519.34,519.72,13243.0,496.8457,496.9318,496.4634,496.8266,13243.0
2022-10-17 15:10:00,519.67,520.29,519.64,520.29,10491.0,496.7788,497.3715,496.7501,497.3715,10491.0
2022-10-17 15:15:00,520.16,520.85,520.09,520.82,13387.0,497.2472,497.9068,497.1803,497.8782,13387.0
2022-10-17 15:20:00,520.82,521.45,520.54,521.45,15278.0,497.8782,498.4804,497.6105,498.4804,15278.0
2022-10-17 15:25:00,521.4,522.0,521.2,522.0,17082.0,498.4326,499.0062,498.2414,499.0062,17082.0
2022-10-17 15:30:00,521.99,522.48,521.86,522.34,19205.0,498.9966,499.465,498.8723,499.3312,19205.0
2022-10-17 15:35:00,522.28,522.83,522.19,522.72,20929.0,499.2738,499.7996,499.1878,499.6945,20929.0
2022-10-17 15:40:00,522.71,523.75,522.64,523.6,25618.0,499.6849,500.6791,499.618,500.5357,25618.0
2022-10-17 15:45:00,523.55,523.6,522.62,522.88,36021.0,500.4879,500.5357,499.5989,499.8474,36021.0
2022-10-17 15:50:00,522.91,524.31,522.91,524.11,63441.0,499.8761,501.2144,499.8761,501.0232,63441.0
2022-10-17 15:55:00,524.06,524.06,521.73,522.03,229904.0,500.9754,500.9754,498.7481,499.0349,229904.0
2022-10-18 09:30:00,529.18,532.0,528.67,529.65,75409.0,505.8699,508.5657,505.3824,506.3192,75409.0
2022-10-18 09:35:00,529.82,531.72,529.37,530.15,22941.0,506.4817,508.298,506.0515,506.7972,22941.0
2022-10-18 09:40:00,530.57,531.35,527.29,527.35,19239.0,507.1987,507.9443,504.0632,504.1205,19239.0
2022-10-18 09:45:00,527.51,528.08,526.49,527.43,24615.0,504.2735,504.8184,503.2984,504.197,24615.0
2022-10-18 09:50:00,527.43,527.46,524.31,524.32,18743.0,504.197,504.2257,501.2144,501.224,18743.0
2022-10-18 09:55:00,524.1,525.9,524.1,525.9,17723.0,501.0137,502.7344,501.0137,502.7344,17723.0
2022-10-18 10:00:00,525.72,526.14,524.88,525.6,8026.0,502.5623,502.9638,501.7593,502.4476,8026.0
2022-10-18 10:05:00,525.43,526.15,524.84,524.99,24640.0,502.2851,502.9734,501.7211,501.8645,24640.0
2022-10-18 10:10:00,525.02,525.6,524.81,525.26,18331.0,501.8932,502.4476,501.6924,502.1226,18331.0
2022-10-18 10:15:00,525.06,525.32,523.85,525.02,15241.0,501.9314,502.1799,500.7747,501.8932,15241.0
2022-10-18 10:20:00,524.91,525.11,523.9,523.9,8724.0,501.788,501.9792,500.8225,500.8225,8724.0
2022-10-18 10:25:00,524.1,524.47,523.7,524.06,9623.0,501.0137,501.3674,500.6313,500.9754,9623.0
2022-10-18 10:30:00,524.07,524.75,523.65,524.63,4972.0,500.985,501.635,500.5835,501.5203,4972.0
2022-10-18 10:35:00,524.81,525.05,523.45,523.99,17684.0,501.6924,501.9218,500.3923,500.9085,17684.0
2022-10-18 10:40:00,523.98,524.79,523.77,523.98,8029.0,500.899,501.6733,500.6982,500.899,8029.0
2022-10-18 10:45:00,523.98,524.03,523.55,523.57,5123.0,500.899,500.9468,500.4879,500.507,5123.0
2022-10-18 10:50:00,523.55,524.5,523.55,524.17,5777.0,500.4879,501.3961,500.4879,501.0806,5777.0
2022-10-18 10:55:00,524.27,524.63,524.0,524.1,6845.0,501.1762,501.5203,500.9181,501.0137,6845.0
2022-10-18 11:00:00,523.89,524.5,523.37,524.5,7598.0,500.8129,501.3961,500.3158,501.3961,7598.0
2022-10-18 11:05:00,524.55,524.55,523.69,524.47,6979.0,501.4439,501.4439,500.6217,501.3674,6979.0
2022-10-18 11:10:00,524.37,524.62,522.59,522.84,9639.0,501.2718,501.5108,499.5702,499.8092,9639.0
2022-10-18 11:15:00,522.55,522.66,521.51,522.05,18131.0,499.532,499.6371,498.5378,499.054,18131.0
2022-10-18 11:20:00,521.88,522.39,521.21,521.24,12697.0,498.8915,499.379,498.251,498.2797,12697.0
2022-10-18 11:25:00,521.09,522.27,520.66,522.27,8940.0,498.1363,499.2643,497.7252,499.2643,8940.0
2022-10-18 11:30:00,522.14,522.41,521.37,521.62,5540.0,499.14,499.3981,498.4039,498.6429,5540.0
2022-10-18 11:35:00,521.57,521.9,520.54,521.9,8657.0,498.5951,498.9106,497.6105,498.9106,8657.0
2022-10-18 11:40:00,521.83,521.85,520.92,521.84,7253.0,498.8437,498.8628,497.9738,498.8532,7253.0
2022-10-18 11:45:00,521.67,522.02,521.48,522.02,4464.0,498.6907,499.0253,498.5091,499.0253,4464.0
2022-10-18 11:50:00,521.98,522.25,521.48,521.49,6474.0,498.9871,499.2452,498.5091,498.5186,6474.0
2022-10-18 11:55:00,521.1,521.37,520.82,521.37,7682.0,498.1458,498.4039,497.8782,498.4039,7682.0
2022-10-18 12:00:00,521.15,521.16,520.35,520.45,7044.0,498.1936,498.2032,497.4289,497.5245,7044.0
2022-10-18 12:05:00,520.44,521.31,519.7,521.31,17323.0,497.5149,498.3466,496.8075,498.3466,17323.0
2022-10-18 12:10:00,521.2,521.48,520.66,521.16,7041.0,498.2414,498.5091,497.7252,498.2032,7041.0
2022-10-18 12:15:00,521.11,521.13,520.06,520.39,10512.0,498.1554,498.1745,497.1516,497.4671,10512.0
2022-10-18 12:20:00,520.26,520.35,519.67,519.67,5630.0,497.3428,497.4289,496.7788,496.7788,5630.0
2022-10-18 12:25:00,519.46,519.98,519.38,519.98,8084.0,496.5781,497.0752,496.5016,497.0752,8084.0
2022-10-18 12:30:00,519.95,520.38,519.7,520.38,2159.0,497.0465,497.4575,496.8075,497.4575,2159.0
2022-10-18 12:35:00,520.47,520.98,520.08,520.67,6963.0,497.5436,498.0311,497.1708,497.7348,6963.0
2022-10-18 12:40:00,520.74,520.76,520.23,520.34,6248.0,497.8017,497.8208,497.3141,497.4193,6248.0
2022-10-18 12:45:00,520.28,520.29,519.45,519.49,5896.0,497.3619,497.3715,496.5685,496.6067,5896.0
2022-10-18 12:50:00,519.92,521.17,519.91,521.17,4322.0,497.0178,498.2127,497.0082,498.2127,4322.0
2022-10-18 12:55:00,521.08,521.36,520.44,520.49,4101.0,498.1267,498.3944,497.5149,497.5627,4101.0
2022-10-18 13:00:00,520.38,520.39,519.07,519.08,8523.0,497.4575,497.4671,496.2052,496.2148,8523.0
2022-10-18 13:05:00,519.05,520.14,519.05,519.7,6845.0,496.1861,497.2281,496.1861,496.8075,6845.0
2022-10-18 13:10:00,519.86,520.74,519.62,520.74,6178.0,496.9604,497.8017,496.731,497.8017,6178.0
2022-10-18 13:15:00,520.56,520.61,520.0,520.43,4339.0,497.6296,497.6774,497.0943,497.5053,4339.0
2022-10-18 13:20:00,520.46,521.2,520.46,521.2,3229.0,497.534,498.2414,497.534,498.2414,3229.0
2022-10-18 13:25:00,521.2,521.59,520.87,521.59,5784.0,498.2414,498.6142,497.926,498.6142,5784.0
2022-10-18 13:30:00,521.66,521.79,520.82,521.79,14791.0,498.6812,498.8054,497.8782,498.8054,14791.0
2022-10-18 13:35:00,521.81,522.4,521.74,522.26,4941.0,498.8246,499.3886,498.7576,499.2547,4941.0
2022-10-18 13:40:00,522.35,522.41,521.79,522.32,6864.0,499.3408,499.3981,498.8054,499.3121,6864.0
2022-10-18 13:45:00,522.01,522.22,521.67,522.07,7024.0,499.0157,499.2165,498.6907,499.0731,7024.0
2022-10-18 13:50:00,522.02,522.32,521.89,522.08,6714.0,499.0253,499.3121,498.901,499.0827,6714.0
2022-10-18 13:55:00,522.24,522.75,521.96,522.36,7831.0,499.2356,499.7231,498.9679,499.3503,7831.0
2022-10-18 14:00:00,522.42,522.81,521.65,521.92,11809.0,499.4077,499.7805,498.6716,498.9297,11809.0
2022-10-18 14:05:00,521.83,522.61,521.81,522.16,9490.0,498.8437,499.5893,498.8246,499.1591,9490.0
2022-10-18 14:10:00,522.13,522.47,522.0,522.05,12274.0,499.1305,499.4555,499.0062,499.054,12274.0
2022-10-18 14:15:00,521.92,522.01,521.51,521.51,5626.0,498.9297,499.0157,498.5378,498.5378,5626.0
2022-10-18 14:20:00,521.35,521.96,521.35,521.82,4827.0,498.3848,498.9679,498.3848,498.8341,4827.0
2022-10-18 14:25:00,521.72,522.45,521.61,522.45,6373.0,498.7385,499.4364,498.6334,499.4364,6373.0
2022-10-18 14:30:00,522.54,523.0,522.47,522.5,7312.0,499.5224,499.9621,499.4555,499.4842,7312.0
2022-10-18 14:35:00,522.56,522.95,521.43,521.61,11666.0,499.5415,499.9143,498.4613,498.6334,11666.0
2022-10-18 14:40:00,521.81,521.97,520.31,520.6,5791.0,498.8246,498.9775,497.3906,497.6679,5791.0
2022-10-18 14:45:00,520.73,520.94,519.82,520.69,6386.0,497.7921,497.9929,496.9222,497.7539,6386.0
2022-10-18 14:50:00,520.5,520.5,520.04,520.29,7821.0,497.5723,497.5723,497.1325,497.3715,7821.0
2022-10-18 14:55:00,520.19,520.44,519.65,519.95,10568.0,497.2759,497.5149,496.7597,497.0465,10568.0
2022-10-18 15:00:00,519.99,520.18,519.22,519.62,8839.0,497.0847,497.2664,496.3486,496.731,8839.0
2022-10-18 15:05:00,519.43,519.92,519.31,519.38,4859.0,496.5494,497.0178,496.4347,496.5016,4859.0
2022-10-18 15:10:00,519.46,519.68,518.9,518.9,5462.0,496.5781,496.7884,496.0427,496.0427,5462.0
2022-10-18 15:15:00,519.01,519.36,518.32,519.04,11082.0,496.1479,496.4825,495.4883,496.1766,11082.0
2022-10-18 15:20:00,519.05,519.55,518.68,519.25,9923.0,496.1861,496.6641,495.8324,496.3773,9923.0
2022-10-18 15:25:00,519.25,519.36,518.92,519.24,14398.0,496.3773,496.4825,496.0619,496.3678,14398.0
2022-10-18 15:30:00,519.25,521.13,519.25,520.7,23541.0,496.3773,498.1745,496.3773,497.7634,23541.0
2022-10-18 15:35:00,520.67,520.97,519.93,520.6,24555.0,497.7348,498.0216,497.0274,497.6679,24555.0
2022-10-18 15:40:00,520.63,521.22,520.6,521.01,20458.0,497.6965,498.2605,497.6679,498.0598,20458.0
2022-10-18 15:45:00,520.87,521.16,520.29,521.03,30110.0,497.926,498.2032,497.3715,498.0789,30110.0
2022-10-18 15:50:00,521.1,521.65,520.6,520.77,35434.0,498.1458,498.6716,497.6679,497.8304,35434.0
2022-10-18 15:55:00,520.84,522.6,520.6,522.39,125841.0,497.8973,499.5798,497.6679,499.379,125841.0
2022-10-19 09:30:00,521.74,523.82,520.29,522.26,70424.0,498.7576,500.746,497.3715,499.2547,70424.0
2022-10-19 09:35:00,522.8,523.6,521.25,521.25,12424.0,499.7709,500.5357,498.2892,498.2892,12424.0
2022-10-19 09:40:00,521.57,522.18,520.65,521.62,18811.0,498.5951,499.1783,497.7156,498.6429,18811.0
2022-10-19 09:45:00,521.96,521.96,518.81,518.81,19601.0,498.9679,498.9679,495.9567,495.9567,19601.0
2022-10-19 09:50:00,518.88,521.13,518.55,520.51,16518.0,496.0236,498.1745,495.7082,497.5818,16518.0
2022-10-19 09:55:00,520.52,521.45,520.1,520.31,10671.0,497.5914,498.4804,497.1899,497.3906,10671.0
2022-10-19 10:00:00,520.21,521.46,520.18,520.48,12802.0,497.295,498.49,497.2664,497.5531,12802.0
2022-10-19 10:05:00,520.66,520.92,519.78,520.5,11674.0,497.7252,497.9738,496.884,497.5723,11674.0
2022-10-19 10:10:00,520.76,521.1,519.85,521.03,10336.0,497.8208,498.1458,496.9509,498.0789,10336.0
2022-10-19 10:15:00,521.2,522.02,520.11,520.69,8140.0,498.2414,499.0253,497.1994,497.7539,8140.0
2022-10-19 10:20:00,520.85,522.47,520.84,521.87,14122.0,497.9068,499.4555,497.8973,498.8819,14122.0
2022-10-19 10:25:00,521.95,522.2,521.32,522.13,8749.0,498.9584,499.1974,498.3561,499.1305,8749.0
2022-10-19 10:30:00,521.99,522.36,521.48,521.56,13954.0,498.9966,499.3503,498.5091,498.5856,13954.0
2022-10-19 10:35:00,521.68,522.5,521.5,522.01,9731.0,498.7003,499.4842,498.5282,499.0157,9731.0
2022-10-19 10:40:00,521.94,522.12,521.29,522.01,13201.0,498.9488,499.1209,498.3275,499.0157,13201.0
2022-10-19 10:45:00,521.84,522.64,521.74,522.02,28485.0,498.8532,499.618,498.7576,499.0253,28485.0
2022-10-19 10:50:00,522.13,522.13,521.49,521.59,7785.0,499.1305,499.1305,498.5186,498.6142,7785.0
2022-10-19 10:55:00,521.47,521.47,520.31,520.38,11013.0,498.4995,498.4995,497.3906,497.4575,11013.0
2022-10-19 11:00:00,520.4,520.95,519.89,520.0,15130.0,497.4767,498.0024,496.9891,497.0943,15130.0
2022-10-19 11:05:00,519.92,520.18,519.34,519.71,15104.0,497.0178,497.2664,496.4634,496.8171,15104.0
2022-10-19 11:10:00,519.84,520.21,519.47,519.69,8463.0,496.9413,497.295,496.5876,496.7979,8463.0
2022-10-19 11:15:00,519.96,520.25,519.3,519.5,14985.0,497.056,497.3333,496.4251,496.6163,14985.0
2022-10-19 11:20:00,519.67,519.73,518.28,518.56,8822.0,496.7788,496.8362,495.45,495.7177,8822.0
2022-10-19 11:25:00,518.43,518.47,517.75,518.22,11656.0,495.5934,495.6317,494.9434,495.3927,11656.0
2022-10-19 11:30:00,518.08,518.28,517.07,517.12,12612.0,495.2589,495.45,494.2933,494.3411,12612.0
2022-10-19 11:35:00,517.04,517.44,516.75,516.96,11569.0,494.2647,494.647,493.9874,494.1882,11569.0
2022-10-19 11:40:00,517.08,517.08,516.43,516.57,6707.0,494.3029,494.3029,493.6815,493.8154,6707.0
2022-10-19 11:45:00,516.62,516.99,516.39,516.74,5857.0,493.8632,494.2169,493.6433,493.9779,5857.0
2022-10-19 11:50:00,516.88,516.94,516.56,516.81,15244.0,494.1117,494.1691,493.8058,494.0448,15244.0
2022-10-19 11:55:00,516.92,517.9,516.92,517.8,46872.0,494.15,495.0868,494.15,494.9912,46872.0
2022-10-19 12:00:00,517.89,517.89,516.4,516.4,4268.0,495.0772,495.0772,493.6529,493.6529,4268.0
2022-10-19 12:05:00,516.21,516.21,514.67,514.87,7758.0,493.4712,493.4712,491.9991,492.1903,7758.0
2022-10-19 12:10:00,514.92,515.5,514.71,515.48,11178.0,492.2381,492.7925,492.0373,492.7734,11178.0
2022-10-19 12:15:00,515.26,516.44,515.17,516.34,6279.0,492.5631,493.6911,492.477,493.5955,6279.0
2022-10-19 12:20:00,516.34,516.87,515.97,516.74,15611.0,493.5955,494.1022,493.2418,493.9779,15611.0
2022-10-19 12:25:00,516.71,516.99,516.4,516.56,6812.0,493.9492,494.2169,493.6529,493.8058,6812.0
2022-10-19 12:30:00,516.73,517.38,516.67,517.13,9687.0,493.9683,494.5897,493.911,494.3507,9687.0
2022-10-19 12:35:00,517.13,517.65,517.0,517.31,5134.0,494.3507,494.8478,494.2264,494.5228,5134.0
2022-10-19 12:40:00,517.25,517.33,516.05,516.35,6017.0,494.4654,494.5419,493.3183,493.6051,6017.0
2022-10-19 12:45:00,516.22,516.53,515.43,515.93,22011.0,493.4808,493.7771,492.7256,493.2036,22011.0
2022-10-19 12:50:00,515.94,516.43,515.77,515.92,8839.0,493.2131,493.6815,493.0506,493.194,8839.0
2022-10-19 12:55:00,515.84,516.34,515.84,516.34,11132.0,493.1175,493.5955,493.1175,493.5955,11132.0
2022-10-19 13:00:00,516.26,516.7,514.6,514.85,21533.0,493.519,493.9396,491.9321,492.1711,21533.0
2022-10-19 13:05:00,514.85,515.9,514.85,515.43,11732.0,492.1711,493.1749,492.1711,492.7256,11732.0
2022-10-19 13:10:00,515.53,516.24,515.35,516.24,9240.0,492.8212,493.4999,492.6491,493.4999,9240.0
2022-10-19 13:15:00,516.27,516.44,515.81,516.21,12126.0,493.5286,493.6911,493.0888,493.4712,12126.0
2022-10-19 13:20:00,516.1,516.68,516.09,516.68,7332.0,493.3661,493.9205,493.3565,493.9205,7332.0
2022-10-19 13:25:00,516.75,517.79,516.7,517.15,6294.0,493.9874,494.9816,493.9396,494.3698,6294.0
2022-10-19 13:30:00,517.0,517.61,516.94,517.4,9744.0,494.2264,494.8096,494.1691,494.6088,9744.0
2022-10-19 13:35:00,517.19,517.61,517.12,517.4,7009.0,494.4081,494.8096,494.3411,494.6088,7009.0
2022-10-19 13:40:00,517.25,517.91,517.04,517.45,4688.0,494.4654,495.0963,494.2647,494.6566,4688.0
2022-10-19 13:45:00,517.58,517.68,516.78,516.93,10354.0,494.7809,494.8765,494.0161,494.1595,10354.0
2022-10-19 13:50:00,516.84,517.71,516.73,517.63,7897.0,494.0735,494.9052,493.9683,494.8287,7897.0
2022-10-19 13:55:00,517.62,517.99,517.46,517.99,8984.0,494.8191,495.1728,494.6662,495.1728,8984.0
2022-10-19 14:00:00,517.99,519.0,517.52,518.78,10794.0,495.1728,496.1383,494.7235,495.928,10794.0
2022-10-19 14:05:00,518.93,519.24,518.63,519.06,15418.0,496.0714,496.3678,495.7846,496.1957,15418.0
2022-10-19 14:10:00,518.76,519.23,518.61,519.23,4745.0,495.9089,496.3582,495.7655,496.3582,4745.0
2022-10-19 14:15:00,519.17,519.67,518.8,518.8,9875.0,496.3008,496.7788,495.9471,495.9471,9875.0
2022-10-19 14:20:00,518.82,519.0,518.51,519.0,11748.0,495.9663,496.1383,495.6699,496.1383,11748.0
2022-10-19 14:25:00,518.94,519.67,518.94,519.67,7880.0,496.081,496.7788,496.081,496.7788,7880.0
2022-10-19 14:30:00,519.58,520.17,519.33,519.92,10515.0,496.6928,497.2568,496.4538,497.0178,10515.0
2022-10-19 14:35:00,519.82,519.93,519.4,519.43,2040.0,496.9222,497.0274,496.5207,496.5494,2040.0
2022-10-19 14:40:00,519.36,519.83,519.07,519.63,8683.0,496.4825,496.9318,496.2052,496.7406,8683.0
2022-10-19 14:45:00,519.62,519.88,519.38,519.38,6235.0,496.731,496.9796,496.5016,496.5016,6235.0
2022-10-19 14:50:00,519.43,519.66,519.0,519.06,8236.0,496.5494,496.7693,496.1383,496.1957,8236.0
2022-10-19 14:55:00,518.91,519.26,518.76,518.94,8660.0,496.0523,496.3869,495.9089,496.081,8660.0
2022-10-19 15:00:00,519.0,519.4,518.89,519.0,9735.0,496.1383,496.5207,496.0332,496.1383,9735.0
2022-10-19 15:05:00,519.12,519.49,518.77,519.05,22168.0,496.253,496.6067,495.9185,496.1861,22168.0
2022-10-19 15:10:00,519.14,519.64,518.91,519.0,35077.0,496.2722,496.7501,496.0523,496.1383,35077.0
2022-10-19 15:15:00,518.91,520.39,518.86,520.24,34869.0,496.0523,497.4671,496.0045,497.3237,34869.0
2022-10-19 15:20:00,520.18,520.18,519.37,519.55,71983.0,497.2664,497.2664,496.492,496.6641,71983.0
2022-10-19 15:25:00,519.6,519.76,518.84,519.3,59926.0,496.7119,496.8649,495.9854,496.4251,59926.0
2022-10-19 15:30:00,519.35,519.74,519.11,519.26,24480.0,496.4729,496.8457,496.2435,496.3869,24480.0
2022-10-19 15:35:00,519.23,519.83,519.07,519.15,34735.0,496.3582,496.9318,496.2052,496.2817,34735.0
2022-10-19 15:40:00,519.15,519.86,519.09,519.27,29026.0,496.2817,496.9604,496.2244,496.3964,29026.0
2022-10-19 15:45:00,519.36,520.4,519.27,519.67,30555.0,496.4825,497.4767,496.3964,496.7788,30555.0
2022-10-19 15:50:00,519.77,521.02,519.59,520.96,41084.0,496.8744,498.0694,496.7023,498.012,41084.0
2022-10-19 15:55:00,520.89,520.95,520.19,520.41,112394.0,497.9451,498.0024,497.2759,497.4862,112394.0
2022-10-20 09:30:00,523.05,523.05,520.96,522.44,58407.0,500.0099,500.0099,498.012,499.4268,58407.0
2022-10-20 09:35:00,522.36,523.21,521.46,523.21,16097.0,499.3503,500.1629,498.49,500.1629,16097.0
2022-10-20 09:40:00,522.91,523.16,521.88,522.82,34633.0,499.8761,500.1151,498.8915,499.7901,34633.0
2022-10-20 09:45:00,522.75,523.81,522.52,523.71,15528.0,499.7231,500.7365,499.5033,500.6409,15528.0
2022-10-20 09:50:00,523.9,523.9,522.74,523.3,9125.0,500.8225,500.8225,499.7136,500.2489,9125.0
2022-10-20 09:55:00,523.51,525.37,523.5,524.58,23681.0,500.4497,502.2277,500.4401,501.4725,23681.0
2022-10-20 10:00:00,524.58,525.11,523.35,523.61,32648.0,501.4725,501.9792,500.2967,500.5453,32648.0
2022-10-20 10:05:00,523.79,524.15,522.65,524.01,32416.0,500.7173,501.0615,499.6276,500.9276,32416.0
2022-10-20 10:10:00,524.01,524.88,523.83,524.3,24212.0,500.9276,501.7593,500.7556,501.2049,24212.0
2022-10-20 10:15:00,524.59,526.63,524.59,526.63,7537.0,501.4821,503.4322,501.4821,503.4322,7537.0
2022-10-20 10:20:00,526.38,526.95,525.37,526.87,23949.0,503.1932,503.7381,502.2277,503.6617,23949.0
2022-10-20 10:25:00,526.54,526.8,525.97,526.48,10526.0,503.3462,503.5947,502.8013,503.2888,10526.0
2022-10-20 10:30:00,526.56,526.66,525.41,526.49,8365.0,503.3653,503.4609,502.266,503.2984,8365.0
2022-10-20 10:35:00,526.79,527.88,526.48,527.88,20729.0,503.5852,504.6272,503.2888,504.6272,20729.0
2022-10-20 10:40:00,527.61,527.79,526.82,527.33,11433.0,504.3691,504.5411,503.6139,504.1014,11433.0
2022-10-20 10:45:00,527.25,527.5,525.91,526.85,12955.0,504.0249,504.2639,502.7439,503.6425,12955.0
2022-10-20 10:50:00,526.95,527.29,525.85,527.29,17262.0,503.7381,504.0632,502.6866,504.0632,17262.0
2022-10-20 10:55:00,526.94,528.72,526.94,528.24,10562.0,503.7286,505.4302,503.7286,504.9713,10562.0
2022-10-20 11:00:00,528.17,529.37,528.0,528.99,9476.0,504.9044,506.0515,504.7419,505.6883,9476.0
2022-10-20 11:05:00,528.86,529.34,528.78,529.24,7291.0,505.564,506.0229,505.4875,505.9273,7291.0
2022-10-20 11:10:00,529.25,529.42,528.62,528.83,13483.0,505.9368,506.0993,505.3346,505.5353,13483.0
2022-10-20 11:15:00,528.72,529.03,527.81,527.81,11631.0,505.4302,505.7265,504.5603,504.5603,11631.0
2022-10-20 11:20:00,527.71,528.19,527.57,528.11,6362.0,504.4647,504.9235,504.3308,504.847,6362.0
2022-10-20 11:25:00,527.93,527.96,526.36,526.98,31597.0,504.675,504.7036,503.1741,503.7668,31597.0
2022-10-20 11:30:00,526.98,528.13,526.97,527.68,10019.0,503.7668,504.8662,503.7573,504.436,10019.0
2022-10-20 11:35:00,527.74,528.62,527.74,528.59,3646.0,504.4933,505.3346,504.4933,505.3059,3646.0
2022-10-20 11:40:00,528.51,528.84,528.11,528.84,9464.0,505.2294,505.5449,504.847,505.5449,9464.0
2022-10-20 11:45:00,528.86,529.01,528.39,528.49,14262.0,505.564,505.7074,505.1147,505.2103,14262.0
2022-10-20 11:50:00,528.48,528.49,527.7,527.77,11232.0,505.2007,505.2103,504.4551,504.522,11232.0
2022-10-20 11:55:00,527.66,528.02,527.09,527.27,13530.0,504.4169,504.761,503.872,504.044,13530.0
2022-10-20 12:00:00,527.11,527.38,526.67,527.02,10974.0,503.8911,504.1492,503.4705,503.8051,10974.0
2022-10-20 12:05:00,526.93,527.12,525.95,525.98,10925.0,503.719,503.9006,502.7822,502.8109,10925.0
2022-10-20 12:10:00,525.88,526.17,525.34,525.51,12137.0,502.7153,502.9925,502.1991,502.3616,12137.0
2022-10-20 12:15:00,525.45,525.82,525.34,525.71,7698.0,502.3042,502.6579,502.1991,502.5528,7698.0
2022-10-20 12:20:00,525.67,526.0,525.34,525.78,8870.0,502.5145,502.83,502.1991,502.6197,8870.0
2022-10-20 12:25:00,525.82,525.82,524.69,524.93,12057.0,502.6579,502.6579,501.5777,501.8071,12057.0
2022-10-20 12:30:00,524.81,525.29,524.6,524.75,29056.0,501.6924,502.1513,501.4917,501.635,29056.0
2022-10-20 12:35:00,524.79,525.47,524.6,525.18,10806.0,501.6733,502.3233,501.4917,502.0461,10806.0
2022-10-20 12:40:00,525.11,525.24,524.5,524.52,14066.0,501.9792,502.1035,501.3961,501.4152,14066.0
2022-10-20 12:45:00,524.45,524.95,524.06,524.95,7132.0,501.3483,501.8262,500.9754,501.8262,7132.0
2022-10-20 12:50:00,524.99,525.15,524.59,525.05,7300.0,501.8645,502.0174,501.4821,501.9218,7300.0
2022-10-20 12:55:00,525.0,525.73,524.9,525.72,8890.0,501.874,502.5719,501.7784,502.5623,8890.0
2022-10-20 13:00:00,525.52,525.77,524.95,524.95,6530.0,502.3711,502.6101,501.8262,501.8262,6530.0
2022-10-20 13:05:00,524.89,525.23,523.43,523.95,11821.0,501.7689,502.0939,500.3732,500.8703,11821.0
2022-10-20 13:10:00,523.97,524.9,523.84,524.2,5414.0,500.8894,501.7784,500.7651,501.1093,5414.0
2022-10-20 13:15:00,524.2,524.62,523.9,523.94,7299.0,501.1093,501.5108,500.8225,500.8607,7299.0
2022-10-20 13:20:00,523.79,524.37,523.54,523.54,15445.0,500.7173,501.2718,500.4783,500.4783,15445.0
2022-10-20 13:25:00,523.48,523.74,523.1,523.43,11610.0,500.421,500.6695,500.0577,500.3732,11610.0
2022-10-20 13:30:00,523.39,523.4,522.77,522.84,8157.0,500.335,500.3445,499.7423,499.8092,8157.0
2022-10-20 13:35:00,522.94,523.51,522.93,523.19,8602.0,499.9048,500.4497,499.8952,500.1438,8602.0
2022-10-20 13:40:00,523.19,523.7,522.64,523.43,10458.0,500.1438,500.6313,499.618,500.3732,10458.0
2022-10-20 13:45:00,523.65,523.76,522.89,522.99,8881.0,500.5835,500.6887,499.857,499.9526,8881.0
2022-10-20 13:50:00,522.82,523.46,522.53,522.93,9016.0,499.7901,500.4019,499.5128,499.8952,9016.0
2022-10-20 13:55:00,522.89,522.99,522.32,522.98,9788.0,499.857,499.9526,499.3121,499.943,9788.0
2022-10-20 14:00:00,522.8,523.21,522.13,522.25,9960.0,499.7709,500.1629,499.1305,499.2452,9960.0
2022-10-20 14:05:00,522.12,522.13,521.36,521.49,9941.0,499.1209,499.1305,498.3944,498.5186,9941.0
2022-10-20 14:10:00,521.38,521.38,521.02,521.12,7821.0,498.4135,498.4135,498.0694,498.1649,7821.0
2022-10-20 14:15:00,521.22,521.35,520.79,520.87,12624.0,498.2605,498.3848,497.8495,497.926,12624.0
2022-10-20 14:20:00,520.9,521.1,520.57,520.65,9843.0,497.9546,498.1458,497.6392,497.7156,9843.0
2022-10-20 14:25:00,520.74,521.15,520.42,520.94,8653.0,497.8017,498.1936,497.4958,497.9929,8653.0
2022-10-20 14:30:00,520.76,521.41,520.63,521.28,8815.0,497.8208,498.4422,497.6965,498.3179,8815.0
2022-10-20 14:35:00,521.27,521.27,520.45,520.66,9423.0,498.3083,498.3083,497.5245,497.7252,9423.0
2022-10-20 14:40:00,520.59,520.75,520.17,520.25,7788.0,497.6583,497.8112,497.2568,497.3333,7788.0
2022-10-20 14:45:00,520.23,520.42,519.9,520.08,7314.0,497.3141,497.4958,496.9987,497.1708,7314.0
2022-10-20 14:50:00,520.26,521.11,519.94,520.83,11900.0,497.3428,498.1554,497.0369,497.8877,11900.0
2022-10-20 14:55:00,520.68,521.62,520.65,520.77,12531.0,497.7443,498.6429,497.7156,497.8304,12531.0
2022-10-20 15:00:00,520.81,521.24,520.68,520.73,11867.0,497.8686,498.2797,497.7443,497.7921,11867.0
2022-10-20 15:05:00,520.75,522.0,520.75,521.74,13163.0,497.8112,499.0062,497.8112,498.7576,13163.0
2022-10-20 15:10:00,521.75,522.0,521.09,521.32,11672.0,498.7672,499.0062,498.1363,498.3561,11672.0
2022-10-20 15:15:00,521.24,521.46,520.37,520.42,11161.0,498.2797,498.49,497.448,497.4958,11161.0
2022-10-20 15:20:00,520.32,520.54,519.9,520.21,14537.0,497.4002,497.6105,496.9987,497.295,14537.0
2022-10-20 15:25:00,520.26,520.63,519.94,520.43,12363.0,497.3428,497.6965,497.0369,497.5053,12363.0
2022-10-20 15:30:00,520.28,520.44,519.93,520.08,7963.0,497.3619,497.5149,497.0274,497.1708,7963.0
2022-10-20 15:35:00,520.09,520.64,519.87,520.14,13367.0,497.1803,497.7061,496.97,497.2281,13367.0
2022-10-20 15:40:00,520.02,520.5,519.78,520.33,24861.0,497.1134,497.5723,496.884,497.4097,24861.0
2022-10-20 15:45:00,520.38,521.36,520.09,520.82,22934.0,497.4575,498.3944,497.1803,497.8782,22934.0
2022-10-20 15:50:00,521.14,521.97,520.81,521.7,29171.0,498.1841,498.9775,497.8686,498.7194,29171.0
2022-10-20 15:55:00,521.56,521.79,520.51,520.64,104426.0,498.5856,498.8054,497.5818,497.7061,104426.0
2022-10-21 09:30:00,518.06,520.89,518.01,518.67,317532.0,495.2397,497.9451,495.1919,495.8229,317532.0
2022-10-21 09:35:00,519.38,521.74,519.35,521.27,28105.0,496.5016,498.7576,496.4729,498.3083,28105.0
2022-10-21 09:40:00,521.35,525.78,520.83,525.74,24619.0,498.3848,502.6197,497.8877,502.5814,24619.0
2022-10-21 09:45:00,525.73,527.18,525.34,526.66,21555.0,502.5719,503.958,502.1991,503.4609,21555.0
2022-10-21 09:50:00,526.5,529.28,525.74,529.28,14584.0,503.308,505.9655,502.5814,505.9655,14584.0
2022-10-21 09:55:00,529.18,531.62,528.68,531.5,35729.0,505.8699,508.2024,505.3919,508.0877,35729.0
2022-10-21 10:00:00,531.56,531.98,529.85,531.24,24348.0,508.1451,508.5466,506.5104,507.8392,24348.0
2022-10-21 10:05:00,530.98,532.93,530.98,532.74,24731.0,507.5906,509.4547,507.5906,509.2731,24731.0
2022-10-21 10:10:00,532.94,532.94,531.49,531.72,8711.0,509.4643,509.4643,508.0782,508.298,8711.0
2022-10-21 10:15:00,531.54,531.79,530.71,531.44,12536.0,508.126,508.3649,507.3325,508.0304,12536.0
2022-10-21 10:20:00,531.0,532.17,530.92,530.92,15464.0,507.6097,508.7282,507.5333,507.5333,15464.0
2022-10-21 10:25:00,530.71,530.71,528.28,529.96,34412.0,507.3325,507.3325,505.0096,506.6155,34412.0
2022-10-21 10:30:00,529.75,530.19,527.5,527.81,24350.0,506.4148,506.8354,504.2639,504.5603,24350.0
2022-10-21 10:35:00,528.12,529.73,527.12,529.73,11488.0,504.8566,506.3957,503.9006,506.3957,11488.0
2022-10-21 10:40:00,529.19,529.86,528.65,529.66,11117.0,505.8795,506.52,505.3633,506.3288,11117.0
2022-10-21 10:45:00,529.48,530.47,529.36,530.12,15185.0,506.1567,507.1031,506.042,506.7685,15185.0
2022-10-21 10:50:00,530.2,530.23,529.07,529.39,9582.0,506.845,506.8737,505.7648,506.0707,9582.0
2022-10-21 10:55:00,529.53,529.54,528.02,528.14,6762.0,506.2045,506.214,504.761,504.8757,6762.0
2022-10-21 11:00:00,528.34,528.44,527.04,528.31,11666.0,505.0669,505.1625,503.8242,505.0382,11666.0
2022-10-21 11:05:00,528.36,528.69,527.37,528.34,19411.0,505.086,505.4015,504.1396,505.0669,19411.0
2022-10-21 11:10:00,528.52,529.59,528.09,528.54,10835.0,505.239,506.2618,504.8279,505.2581,10835.0
2022-10-21 11:15:00,528.35,528.49,527.27,527.27,7213.0,505.0765,505.2103,504.044,504.044,7213.0
2022-10-21 11:20:00,527.39,528.37,526.98,527.35,6520.0,504.1588,505.0956,503.7668,504.1205,6520.0
2022-10-21 11:25:00,527.23,528.18,527.23,528.18,5416.0,504.0058,504.914,504.0058,504.914,5416.0
2022-10-21 11:30:00,528.01,529.36,527.89,529.11,8065.0,504.7514,506.042,504.6367,505.803,8065.0
2022-10-21 11:35:00,529.16,529.16,527.76,527.76,4998.0,505.8508,505.8508,504.5125,504.5125,4998.0
2022-10-21 11:40:00,527.9,528.91,527.24,528.31,9697.0,504.6463,505.6118,504.0154,505.0382,9697.0
2022-10-21 11:45:00,528.25,529.76,528.25,529.75,7172.0,504.9809,506.4244,504.9809,506.4148,7172.0
2022-10-21 11:50:00,529.67,530.16,529.22,529.32,5338.0,506.3383,506.8067,505.9081,506.0037,5338.0
2022-10-21 11:55:00,529.48,530.5,529.21,530.14,8842.0,506.1567,507.1318,505.8986,506.7876,8842.0
2022-10-21 12:00:00,530.4,531.4,530.4,530.84,16332.0,507.0362,507.9921,507.0362,507.4568,16332.0
2022-10-21 12:05:00,530.72,530.72,529.65,530.05,8392.0,507.3421,507.3421,506.3192,506.7016,8392.0
2022-10-21 12:10:00,529.8,530.54,529.77,530.51,6284.0,506.4626,507.17,506.4339,507.1413,6284.0
2022-10-21 12:15:00,530.57,530.81,529.5,529.8,5158.0,507.1987,507.4281,506.1758,506.4626,5158.0
2022-10-21 12:20:00,529.7,530.75,529.55,530.75,7030.0,506.367,507.3707,506.2236,507.3707,7030.0
2022-10-21 12:25:00,530.71,531.25,529.34,529.34,6711.0,507.3325,507.8487,506.0229,506.0229,6711.0
2022-10-21 12:30:00,529.49,530.45,529.04,530.45,5767.0,506.1663,507.084,505.7361,507.084,5767.0
2022-10-21 12:35:00,530.43,531.0,530.09,530.38,7595.0,507.0648,507.6097,506.7398,507.017,7595.0
2022-10-21 12:40:00,530.46,531.47,530.46,531.12,9695.0,507.0935,508.059,507.0935,507.7245,9695.0
2022-10-21 12:45:00,531.37,532.68,531.27,532.51,11215.0,507.9634,509.2157,507.8678,509.0532,11215.0
2022-10-21 12:50:00,532.52,532.92,531.64,532.86,7379.0,509.0628,509.4452,508.2215,509.3878,7379.0
2022-10-21 12:55:00,532.96,533.0,532.49,532.86,12002.0,509.4834,509.5216,509.0341,509.3878,12002.0
2022-10-21 13:00:00,532.79,533.17,532.6,532.87,11880.0,509.3209,509.6841,509.1393,509.3974,11880.0
2022-10-21 13:05:00,532.84,532.84,531.55,531.71,7846.0,509.3687,509.3687,508.1355,508.2885,7846.0
2022-10-21 13:10:00,531.87,532.08,530.55,530.82,5310.0,508.4414,508.6422,507.1796,507.4377,5310.0
2022-10-21 13:15:00,530.76,531.22,530.19,531.12,19446.0,507.3803,507.82,506.8354,507.7245,19446.0
2022-10-21 13:20:00,531.01,531.01,529.67,529.67,5370.0,507.6193,507.6193,506.3383,506.3383,5370.0
2022-10-21 13:25:00,529.66,530.29,529.24,530.14,30243.0,506.3288,506.931,505.9273,506.7876,30243.0
2022-10-21 13:30:00,530.22,530.93,530.07,530.38,9063.0,506.8641,507.5428,506.7207,507.017,9063.0
2022-10-21 13:35:00,530.23,530.46,529.65,529.87,10516.0,506.8737,507.0935,506.3192,506.5295,10516.0
2022-10-21 13:40:00,529.78,531.08,529.76,531.06,13079.0,506.4435,507.6862,506.4244,507.6671,13079.0
2022-10-21 13:45:00,531.0,531.82,531.0,531.6,5808.0,507.6097,508.3936,507.6097,508.1833,5808.0
2022-10-21 13:50:00,531.61,531.93,531.17,531.52,9656.0,508.1929,508.4988,507.7722,508.1068,9656.0
2022-10-21 13:55:00,531.49,531.78,531.14,531.63,5793.0,508.0782,508.3554,507.7436,508.212,5793.0
2022-10-21 14:00:00,531.52,531.93,531.32,531.79,7487.0,508.1068,508.4988,507.9156,508.3649,7487.0
2022-10-21 14:05:00,531.91,532.8,531.9,532.7,14934.0,508.4797,509.3304,508.4701,509.2349,14934.0
2022-10-21 14:10:00,532.76,532.83,531.89,532.04,7731.0,509.2922,509.3591,508.4605,508.6039,7731.0
2022-10-21 14:15:00,532.05,532.44,531.29,531.34,15276.0,508.6135,508.9863,507.887,507.9348,15276.0
2022-10-21 14:20:00,531.34,531.47,530.79,530.79,6387.0,507.9348,508.059,507.409,507.409,6387.0
2022-10-21 14:25:00,531.07,531.21,530.66,531.21,11481.0,507.6767,507.8105,507.2847,507.8105,11481.0
2022-10-21 14:30:00,531.33,531.83,531.3,531.37,12734.0,507.9252,508.4032,507.8965,507.9634,12734.0
2022-10-21 14:35:00,531.37,531.81,531.17,531.67,8284.0,507.9634,508.3841,507.7722,508.2502,8284.0
2022-10-21 14:40:00,531.56,531.89,531.35,531.35,4009.0,508.1451,508.4605,507.9443,507.9443,4009.0
2022-10-21 14:45:00,531.2,531.56,530.94,531.56,6905.0,507.8009,508.1451,507.5524,508.1451,6905.0
2022-10-21 14:50:00,531.63,531.63,531.31,531.41,2893.0,508.212,508.212,507.9061,508.0017,2893.0
2022-10-21 14:55:00,531.5,532.75,531.5,532.19,11677.0,508.0877,509.2827,508.0877,508.7473,11677.0
2022-10-21 15:00:00,532.22,533.0,532.22,532.99,7749.0,508.776,509.5216,508.776,509.5121,7749.0
2022-10-21 15:05:00,533.12,533.8,533.07,533.76,9667.0,509.6364,510.2864,509.5886,510.2482,9667.0
2022-10-21 15:10:00,533.64,534.4,533.56,534.3,11922.0,510.1334,510.86,510.057,510.7644,11922.0
2022-10-21 15:15:00,534.26,535.11,534.03,535.07,16492.0,510.7261,511.5387,510.5063,511.5005,16492.0
2022-10-21 15:20:00,535.09,535.8,534.91,535.64,21250.0,511.5196,512.1983,511.3475,512.0453,21250.0
2022-10-21 15:25:00,535.74,536.24,535.53,536.06,23392.0,512.1409,512.6189,511.9402,512.4468,23392.0
2022-10-21 15:30:00,536.07,536.54,535.02,535.2,15422.0,512.4564,512.9057,511.4527,511.6247,15422.0
2022-10-21 15:35:00,534.89,535.11,534.6,534.88,11295.0,511.3284,511.5387,511.0512,511.3188,11295.0
2022-10-21 15:40:00,534.82,535.11,534.44,534.59,29014.0,511.2615,511.5387,510.8982,511.0416,29014.0
2022-10-21 15:45:00,534.39,534.73,534.08,534.23,25078.0,510.8504,511.1754,510.5541,510.6975,25078.0
2022-10-21 15:50:00,534.3,534.66,533.71,534.28,36596.0,510.7644,511.1085,510.2004,510.7453,36596.0
2022-10-21 15:55:00,534.32,534.62,533.51,533.86,113032.0,510.7835,511.0703,510.0092,510.3438,113032.0
2022-10-24 09:30:00,538.07,542.49,537.8,541.55,65779.0,514.3683,518.5936,514.1102,517.695,65779.0
2022-10-24 09:35:00,541.65,544.56,541.58,543.24,20463.0,517.7906,520.5724,517.7237,519.3106,20463.0
2022-10-24 09:40:00,543.52,544.03,541.74,542.33,16138.0,519.5782,520.0658,517.8766,518.4407,16138.0
2022-10-24 09:45:00,542.43,546.48,542.26,543.21,41192.0,518.5363,522.4079,518.3737,519.2819,41192.0
2022-10-24 09:50:00,543.29,544.44,541.24,544.15,19032.0,519.3584,520.4577,517.3987,520.1805,19032.0
2022-10-24 09:55:00,544.52,545.46,543.84,544.26,17801.0,520.5342,521.4328,519.8841,520.2856,17801.0
2022-10-24 10:00:00,544.13,544.57,540.9,541.01,38123.0,520.1614,520.582,517.0736,517.1788,38123.0
2022-10-24 10:05:00,540.61,541.06,539.34,540.11,15262.0,516.7964,517.2266,515.5824,516.3184,15262.0
2022-10-24 10:10:00,540.1,541.53,539.51,541.14,21943.0,516.3089,517.6759,515.7449,517.3031,21943.0
2022-10-24 10:15:00,541.32,541.53,539.4,541.31,20691.0,517.4751,517.6759,515.6397,517.4656,20691.0
2022-10-24 10:20:00,541.14,541.22,539.34,540.58,11650.0,517.3031,517.3796,515.5824,516.7677,11650.0
2022-10-24 10:25:00,540.31,542.79,539.43,542.79,12174.0,516.5096,518.8804,515.6684,518.8804,12174.0
2022-10-24 10:30:00,542.6,543.6,542.01,543.6,10802.0,518.6988,519.6547,518.1348,519.6547,10802.0
2022-10-24 10:35:00,543.47,544.92,543.47,544.38,14032.0,519.5304,520.9166,519.5304,520.4004,14032.0
2022-10-24 10:40:00,544.15,544.53,543.22,544.42,8460.0,520.1805,520.5437,519.2915,520.4386,8460.0
2022-10-24 10:45:00,544.19,544.41,543.02,543.34,9255.0,520.2187,520.429,519.1003,519.4062,9255.0
2022-10-24 10:50:00,543.34,544.43,542.66,543.02,14503.0,519.4062,520.4482,518.7561,519.1003,14503.0
2022-10-24 10:55:00,543.07,543.91,542.44,543.78,13173.0,519.1481,519.9511,518.5458,519.8268,13173.0
2022-10-24 11:00:00,543.7,543.9,542.89,543.33,10038.0,519.7503,519.9415,518.976,519.3966,10038.0
2022-10-24 11:05:00,543.15,543.82,542.76,543.13,13473.0,519.2245,519.865,518.8517,519.2054,13473.0
2022-10-24 11:10:00,542.96,543.66,542.74,543.43,10961.0,519.0429,519.7121,518.8326,519.4922,10961.0
2022-10-24 11:15:00,543.39,543.67,541.88,542.55,9900.0,519.454,519.7216,518.0105,518.651,9900.0
2022-10-24 11:20:00,542.55,543.98,542.55,543.53,7719.0,518.651,520.018,518.651,519.5878,7719.0
2022-10-24 11:25:00,543.48,543.6,542.84,543.14,6117.0,519.54,519.6547,518.9282,519.215,6117.0
2022-10-24 11:30:00,542.99,543.4,542.42,542.82,8489.0,519.0716,519.4635,518.5267,518.9091,8489.0
2022-10-24 11:35:00,542.67,543.79,542.67,543.62,5364.0,518.7657,519.8363,518.7657,519.6738,5364.0
2022-10-24 11:40:00,543.63,543.9,543.16,543.19,13407.0,519.6834,519.9415,519.2341,519.2628,13407.0
2022-10-24 11:45:00,543.08,543.56,542.46,543.27,12025.0,519.1576,519.6165,518.5649,519.3393,12025.0
2022-10-24 11:50:00,543.29,544.23,542.46,543.96,6061.0,519.3584,520.257,518.5649,519.9989,6061.0
2022-10-24 11:55:00,543.99,544.25,543.56,543.76,11614.0,520.0275,520.2761,519.6165,519.8077,11614.0
2022-10-24 12:00:00,543.65,543.96,542.35,543.1,12146.0,519.7025,519.9989,518.4598,519.1767,12146.0
2022-10-24 12:05:00,543.11,543.62,542.94,543.52,5667.0,519.1863,519.6738,519.0238,519.5782,5667.0
2022-10-24 12:10:00,543.62,544.13,543.62,543.93,4963.0,519.6738,520.1614,519.6738,519.9702,4963.0
2022-10-24 12:15:00,544.0,544.0,543.32,543.55,9205.0,520.0371,520.0371,519.387,519.6069,9205.0
2022-10-24 12:20:00,543.55,544.14,543.31,543.61,10967.0,519.6069,520.1709,519.3775,519.6643,10967.0
2022-10-24 12:25:00,543.74,543.93,543.5,543.66,5803.0,519.7885,519.9702,519.5591,519.7121,5803.0
2022-10-24 12:30:00,543.71,543.98,543.5,543.98,6922.0,519.7599,520.018,519.5591,520.018,6922.0
2022-10-24 12:35:00,543.98,544.11,543.34,543.42,8984.0,520.018,520.1422,519.4062,519.4826,8984.0
2022-10-24 12:40:00,543.4,543.4,542.84,543.03,8285.0,519.4635,519.4635,518.9282,519.1098,8285.0
2022-10-24 12:45:00,542.95,542.95,542.12,542.33,6759.0,519.0333,519.0333,518.2399,518.4407,6759.0
2022-10-24 12:50:00,542.38,542.53,542.21,542.21,8432.0,518.4885,518.6318,518.3259,518.3259,8432.0
2022-10-24 12:55:00,542.11,542.34,541.63,541.72,9818.0,518.2303,518.4502,517.7715,517.8575,9818.0
2022-10-24 13:00:00,541.58,541.58,540.63,541.09,14263.0,517.7237,517.7237,516.8155,517.2553,14263.0
2022-10-24 13:05:00,541.0,541.0,540.43,540.69,4795.0,517.1692,517.1692,516.6244,516.8729,4795.0
2022-10-24 13:10:00,540.83,540.9,540.19,540.49,6835.0,517.0067,517.0736,516.3949,516.6817,6835.0
2022-10-24 13:15:00,540.26,540.49,539.96,540.05,22167.0,516.4618,516.6817,516.1751,516.2611,22167.0
2022-10-24 13:20:00,540.08,540.2,539.42,539.5,14757.0,516.2898,516.4045,515.6588,515.7353,14757.0
2022-10-24 13:25:00,539.62,540.3,539.61,539.89,9617.0,515.85,516.5001,515.8405,516.1081,9617.0
2022-10-24 13:30:00,539.91,539.91,539.38,539.7,7565.0,516.1273,516.1273,515.6206,515.9265,7565.0
2022-10-24 13:35:00,539.7,539.78,539.46,539.65,6982.0,515.9265,516.003,515.6971,515.8787,6982.0
2022-10-24 13:40:00,539.74,540.34,539.66,540.07,8953.0,515.9647,516.5383,515.8883,516.2802,8953.0
2022-10-24 13:45:00,540.2,540.66,540.04,540.14,15038.0,516.4045,516.8442,516.2515,516.3471,15038.0
2022-10-24 13:50:00,540.14,540.7,540.13,540.59,18194.0,516.3471,516.8825,516.3376,516.7773,18194.0
2022-10-24 13:55:00,540.59,540.74,540.04,540.6,5784.0,516.7773,516.9207,516.2515,516.7869,5784.0
2022-10-24 14:00:00,540.7,541.44,540.59,541.44,13146.0,516.8825,517.5899,516.7773,517.5899,13146.0
2022-10-24 14:05:00,541.58,541.81,541.19,541.19,8967.0,517.7237,517.9436,517.3509,517.3509,8967.0
2022-10-24 14:10:00,541.21,541.77,541.03,541.77,4453.0,517.37,517.9053,517.1979,517.9053,4453.0
2022-10-24 14:15:00,541.75,541.8,541.44,541.48,5862.0,517.8862,517.934,517.5899,517.6281,5862.0
2022-10-24 14:20:00,541.59,541.63,541.1,541.49,8691.0,517.7333,517.7715,517.2648,517.6377,8691.0
2022-10-24 14:25:00,541.27,541.97,541.27,541.69,6919.0,517.4273,518.0965,517.4273,517.8288,6919.0
2022-10-24 14:30:00,541.65,541.92,541.61,541.87,8112.0,517.7906,518.0487,517.7524,518.0009,8112.0
2022-10-24 14:35:00,541.77,541.94,541.67,541.92,6516.0,517.9053,518.0678,517.8097,518.0487,6516.0
2022-10-24 14:40:00,541.83,543.31,541.77,542.84,9771.0,517.9627,519.3775,517.9053,518.9282,9771.0
2022-10-24 14:45:00,542.77,543.25,542.77,543.18,9764.0,518.8613,519.3201,518.8613,519.2532,9764.0
2022-10-24 14:50:00,543.04,543.19,542.87,543.1,7608.0,519.1194,519.2628,518.9569,519.1767,7608.0
2022-10-24 14:55:00,543.1,543.83,543.08,543.54,15330.0,519.1767,519.8746,519.1576,519.5974,15330.0
2022-10-24 15:00:00,543.56,543.69,542.86,543.12,18887.0,519.6165,519.7407,518.9473,519.1959,18887.0
2022-10-24 15:05:00,543.0,543.33,542.46,542.68,15065.0,519.0811,519.3966,518.5649,518.7752,15065.0
2022-10-24 15:10:00,542.62,542.89,542.55,542.73,16562.0,518.7179,518.976,518.651,518.823,16562.0
2022-10-24 15:15:00,542.75,543.14,542.64,542.99,10755.0,518.8422,519.215,518.737,519.0716,10755.0
2022-10-24 15:20:00,542.95,543.04,542.54,542.59,17894.0,519.0333,519.1194,518.6414,518.6892,17894.0
2022-10-24 15:25:00,542.57,543.5,542.48,543.04,13294.0,518.6701,519.5591,518.584,519.1194,13294.0
2022-10-24 15:30:00,543.18,543.57,543.04,543.34,26155.0,519.2532,519.626,519.1194,519.4062,26155.0
2022-10-24 15:35:00,543.45,543.67,542.79,542.99,17280.0,519.5113,519.7216,518.8804,519.0716,17280.0
2022-10-24 15:40:00,542.98,543.25,542.55,542.55,14840.0,519.062,519.3201,518.651,518.651,14840.0
2022-10-24 15:45:00,542.51,542.93,542.32,542.35,14635.0,518.6127,519.0142,518.4311,518.4598,14635.0
2022-10-24 15:50:00,542.38,542.61,541.29,541.34,35161.0,518.4885,518.7083,517.4465,517.4943,35161.0
2022-10-24 15:55:00,541.25,542.29,541.02,541.71,91357.0,517.4082,518.4024,517.1884,517.848,91357.0
2022-10-25 09:30:00,537.79,539.99,536.13,537.12,98117.0,514.1006,516.2037,512.5138,513.4602,98117.0
2022-10-25 09:35:00,537.58,539.86,537.42,538.96,35329.0,513.8999,516.0795,513.7469,515.2191,35329.0
2022-10-25 09:40:00,539.29,539.34,535.34,536.43,19473.0,515.5346,515.5824,511.7586,512.8005,19473.0
2022-10-25 09:45:00,536.11,537.41,533.9,533.9,25268.0,512.4946,513.7374,510.382,510.382,25268.0
2022-10-25 09:50:00,533.94,537.73,533.91,537.73,39001.0,510.4202,514.0433,510.3916,514.0433,39001.0
2022-10-25 09:55:00,537.89,539.51,537.35,539.45,15157.0,514.1962,515.7449,513.68,515.6875,15157.0
2022-10-25 10:00:00,539.32,539.71,538.46,539.71,39613.0,515.5632,515.9361,514.7411,515.9361,39613.0
2022-10-25 10:05:00,539.71,540.29,539.0,539.45,15484.0,515.9361,516.4905,515.2573,515.6875,15484.0
2022-10-25 10:10:00,539.5,541.32,539.18,540.74,14017.0,515.7353,517.4751,515.4294,516.9207,14017.0
2022-10-25 10:15:00,540.87,541.35,540.27,541.2,10091.0,517.045,517.5038,516.4714,517.3604,10091.0
2022-10-25 10:20:00,541.38,542.05,541.02,542.05,11530.0,517.5325,518.173,517.1884,518.173,11530.0
2022-10-25 10:25:00,541.95,542.48,541.77,542.06,8347.0,518.0774,518.584,517.9053,518.1826,8347.0
2022-10-25 10:30:00,542.23,542.91,542.0,542.64,15364.0,518.3451,518.9951,518.1252,518.737,15364.0
2022-10-25 10:35:00,542.7,542.73,540.97,541.23,15898.0,518.7944,518.823,517.1406,517.3891,15898.0
2022-10-25 10:40:00,541.34,541.96,541.12,541.86,9797.0,517.4943,518.087,517.284,517.9914,9797.0
2022-10-25 10:45:00,541.58,542.97,541.3,542.97,13570.0,517.7237,519.0525,517.456,519.0525,13570.0
2022-10-25 10:50:00,542.97,543.92,542.84,543.55,16977.0,519.0525,519.9606,518.9282,519.6069,16977.0
2022-10-25 10:55:00,543.56,543.57,540.49,540.84,27154.0,519.6165,519.626,516.6817,517.0163,27154.0
2022-10-25 11:00:00,540.88,540.94,539.55,540.36,33988.0,517.0545,517.1119,515.7831,516.5574,33988.0
2022-10-25 11:05:00,540.37,540.64,539.88,540.42,12450.0,516.567,516.8251,516.0986,516.6148,12450.0
2022-10-25 11:10:00,540.2,540.53,539.72,540.2,19956.0,516.4045,516.7199,515.9456,516.4045,19956.0
2022-10-25 11:15:00,540.3,540.97,539.87,540.39,13302.0,516.5001,517.1406,516.089,516.5861,13302.0
2022-10-25 11:20:00,540.23,540.72,539.81,540.09,6800.0,516.4332,516.9016,516.0317,516.2993,6800.0
2022-10-25 11:25:00,539.99,540.25,538.78,539.0,10418.0,516.2037,516.4523,515.047,515.2573,10418.0
2022-10-25 11:30:00,538.68,538.82,537.58,538.82,9346.0,514.9514,515.0853,513.8999,515.0853,9346.0
2022-10-25 11:35:00,538.96,539.11,538.03,539.11,9225.0,515.2191,515.3625,514.3301,515.3625,9225.0
2022-10-25 11:40:00,539.03,539.03,538.43,538.43,5589.0,515.286,515.286,514.7124,514.7124,5589.0
2022-10-25 11:45:00,538.58,538.58,537.97,537.99,4250.0,514.8558,514.8558,514.2727,514.2918,4250.0
2022-10-25 11:50:00,538.17,538.34,537.92,538.21,5737.0,514.4639,514.6264,514.2249,514.5021,5737.0
2022-10-25 11:55:00,538.0,538.07,537.57,537.9,5869.0,514.3014,514.3683,513.8903,514.2058,5869.0
2022-10-25 12:00:00,537.75,537.76,537.16,537.71,7764.0,514.0624,514.072,513.4984,514.0242,7764.0
2022-10-25 12:05:00,537.72,538.8,537.65,538.71,4701.0,514.0337,515.0662,513.9668,514.9801,4701.0
2022-10-25 12:10:00,538.72,538.77,538.17,538.17,3541.0,514.9897,515.0375,514.4639,514.4639,3541.0
2022-10-25 12:15:00,537.97,538.46,537.88,538.46,4360.0,514.2727,514.7411,514.1867,514.7411,4360.0
2022-10-25 12:20:00,538.68,538.93,538.52,538.57,3361.0,514.9514,515.1904,514.7985,514.8463,3361.0
2022-10-25 12:25:00,538.65,538.76,537.31,537.45,5350.0,514.9228,515.0279,513.6418,513.7756,5350.0
2022-10-25 12:30:00,537.49,537.49,536.9,537.02,5964.0,513.8139,513.8139,513.2498,513.3646,5964.0
2022-10-25 12:35:00,536.87,537.05,536.51,536.76,4664.0,513.2212,513.3932,512.877,513.116,4664.0
2022-10-25 12:40:00,536.61,537.21,536.61,536.98,2598.0,512.9726,513.5462,512.9726,513.3263,2598.0
2022-10-25 12:45:00,537.22,537.45,536.89,537.08,5229.0,513.5557,513.7756,513.2403,513.4219,5229.0
2022-10-25 12:50:00,537.05,537.49,537.05,537.12,3304.0,513.3932,513.8139,513.3932,513.4602,3304.0
2022-10-25 12:55:00,537.23,537.73,537.11,537.73,2951.0,513.5653,514.0433,513.4506,514.0433,2951.0
2022-10-25 13:00:00,537.62,537.9,537.39,537.53,18982.0,513.9381,514.2058,513.7183,513.8521,18982.0
2022-10-25 13:05:00,537.25,537.93,537.05,537.93,4779.0,513.5844,514.2345,513.3932,514.2345,4779.0
2022-10-25 13:10:00,537.96,538.36,537.83,538.12,4672.0,514.2632,514.6455,514.1389,514.4161,4672.0
2022-10-25 13:15:00,537.97,538.32,537.71,537.76,4712.0,514.2727,514.6073,514.0242,514.072,4712.0
2022-10-25 13:20:00,537.6,537.75,537.31,537.7,6316.0,513.919,514.0624,513.6418,514.0146,6316.0
2022-10-25 13:25:00,537.71,538.25,537.3,538.25,4442.0,514.0242,514.5404,513.6322,514.5404,4442.0
2022-10-25 13:30:00,538.46,538.5,537.6,537.6,7269.0,514.7411,514.7794,513.919,513.919,7269.0
2022-10-25 13:35:00,537.47,537.6,536.69,536.94,7309.0,513.7947,513.919,513.0491,513.2881,7309.0
2022-10-25 13:40:00,536.99,537.27,536.78,536.82,4359.0,513.3359,513.6035,513.1351,513.1734,4359.0
2022-10-25 13:45:00,536.9,537.0,536.51,536.74,6916.0,513.2498,513.3454,512.877,513.0969,6916.0
2022-10-25 13:50:00,536.56,536.74,536.08,536.52,13511.0,512.9248,513.0969,512.466,512.8866,13511.0
2022-10-25 13:55:00,536.45,536.63,536.15,536.15,4934.0,512.8197,512.9917,512.5329,512.5329,4934.0
2022-10-25 14:00:00,536.33,537.5,536.31,537.43,2730.0,512.705,513.8234,512.6858,513.7565,2730.0
2022-10-25 14:05:00,537.22,537.47,537.1,537.19,5037.0,513.5557,513.7947,513.441,513.5271,5037.0
2022-10-25 14:10:00,537.03,537.28,536.95,537.14,4688.0,513.3741,513.6131,513.2976,513.4793,4688.0
2022-10-25 14:15:00,537.26,537.6,536.97,537.6,2147.0,513.594,513.919,513.3168,513.919,2147.0
2022-10-25 14:20:00,537.55,537.9,537.5,537.7,7197.0,513.8712,514.2058,513.8234,514.0146,7197.0
2022-10-25 14:25:00,537.71,538.15,537.59,538.09,5254.0,514.0242,514.4448,513.9095,514.3874,5254.0
2022-10-25 14:30:00,538.06,538.65,537.9,538.55,2704.0,514.3587,514.9228,514.2058,514.8272,2704.0
2022-10-25 14:35:00,538.79,539.0,538.5,538.62,4578.0,515.0566,515.2573,514.7794,514.8941,4578.0
2022-10-25 14:40:00,538.72,538.88,537.88,537.88,6257.0,514.9897,515.1426,514.1867,514.1867,6257.0
2022-10-25 14:45:00,538.12,538.12,537.64,538.04,6197.0,514.4161,514.4161,513.9572,514.3396,6197.0
2022-10-25 14:50:00,538.14,538.69,538.09,538.58,1823.0,514.4352,514.961,514.3874,514.8558,1823.0
2022-10-25 14:55:00,538.59,538.91,538.38,538.39,6240.0,514.8654,515.1713,514.6647,514.6742,6240.0
2022-10-25 15:00:00,538.36,538.59,538.29,538.4,3054.0,514.6455,514.8654,514.5786,514.6838,3054.0
2022-10-25 15:05:00,538.35,538.98,538.35,538.88,8045.0,514.636,515.2382,514.636,515.1426,8045.0
2022-10-25 15:10:00,538.78,539.65,538.75,539.3,11384.0,515.047,515.8787,515.0184,515.5441,11384.0
2022-10-25 15:15:00,539.23,539.25,538.79,538.95,4987.0,515.4772,515.4963,515.0566,515.2095,4987.0
2022-10-25 15:20:00,539.01,539.49,538.69,539.49,7077.0,515.2669,515.7258,514.961,515.7258,7077.0
2022-10-25 15:25:00,539.44,540.07,539.44,539.94,6968.0,515.678,516.2802,515.678,516.1559,6968.0
2022-10-25 15:30:00,540.03,540.39,539.75,539.89,14144.0,516.242,516.5861,515.9743,516.1081,14144.0
2022-10-25 15:35:00,539.99,540.05,539.51,540.05,7299.0,516.2037,516.2611,515.7449,516.2611,7299.0
2022-10-25 15:40:00,539.96,540.49,539.71,540.38,11938.0,516.1751,516.6817,515.9361,516.5766,11938.0
2022-10-25 15:45:00,540.26,540.62,540.03,540.35,13840.0,516.4618,516.806,516.242,516.5479,13840.0
2022-10-25 15:50:00,540.44,540.68,540.05,540.13,25955.0,516.6339,516.8633,516.2611,516.3376,25955.0
2022-10-25 15:55:00,540.07,540.66,539.63,540.5,75399.0,516.2802,516.8442,515.8596,516.6913,75399.0
2022-10-26 09:30:00,541.38,545.44,540.2,544.84,100854.0,517.5325,521.4137,516.4045,520.8401,100854.0
2022-10-26 09:35:00,544.9,545.42,542.95,545.35,24578.0,520.8974,521.3945,519.0333,521.3276,24578.0
2022-10-26 09:40:00,545.13,545.41,542.46,542.86,24061.0,521.1173,521.385,518.5649,518.9473,24061.0
2022-10-26 09:45:00,542.55,543.14,542.03,542.19,17630.0,518.651,519.215,518.1539,518.3068,17630.0
2022-10-26 09:50:00,542.35,542.41,541.11,541.71,9746.0,518.4598,518.5171,517.2744,517.848,9746.0
2022-10-26 09:55:00,542.04,542.8,541.48,542.8,15206.0,518.1634,518.89,517.6281,518.89,15206.0
2022-10-26 10:00:00,542.91,545.22,542.9,543.17,18168.0,518.9951,521.2034,518.9855,519.2437,18168.0
2022-10-26 10:05:00,543.1,545.21,542.9,545.21,9753.0,519.1767,521.1938,518.9855,521.1938,9753.0
2022-10-26 10:10:00,545.0,545.22,544.15,544.8,13478.0,520.993,521.2034,520.1805,520.8019,13478.0
2022-10-26 10:15:00,544.79,545.64,544.54,545.48,14991.0,520.7923,521.6049,520.5533,521.4519,14991.0
2022-10-26 10:20:00,545.11,545.97,545.11,545.3,14070.0,521.0982,521.9203,521.0982,521.2798,14070.0
2022-10-26 10:25:00,545.16,545.71,544.65,545.05,9300.0,521.146,521.6718,520.6585,521.0408,9300.0
2022-10-26 10:30:00,545.08,545.27,544.39,544.6,8864.0,521.0695,521.2512,520.4099,520.6107,8864.0
2022-10-26 10:35:00,544.74,545.08,544.2,544.48,8089.0,520.7445,521.0695,520.2283,520.496,8089.0
2022-10-26 10:40:00,544.43,544.61,543.81,544.1,10313.0,520.4482,520.6202,519.8555,520.1327,10313.0
2022-10-26 10:45:00,543.98,545.5,543.98,545.11,10477.0,520.018,521.471,520.018,521.0982,10477.0
2022-10-26 10:50:00,545.0,545.54,544.93,545.49,5855.0,520.993,521.5093,520.9261,521.4615,5855.0
2022-10-26 10:55:00,545.42,545.9,545.09,545.68,8825.0,521.3945,521.8534,521.0791,521.6431,8825.0
2022-10-26 11:00:00,545.56,547.17,545.56,547.17,9776.0,521.5284,523.0675,521.5284,523.0675,9776.0
2022-10-26 11:05:00,547.14,547.38,546.79,546.98,13463.0,523.0388,523.2682,522.7042,522.8858,13463.0
2022-10-26 11:10:00,546.96,547.05,546.65,546.77,6298.0,522.8667,522.9527,522.5704,522.6851,6298.0
2022-10-26 11:15:00,546.79,547.05,545.91,546.06,14199.0,522.7042,522.9527,521.863,522.0064,14199.0
2022-10-26 11:20:00,545.77,546.08,545.44,545.72,7497.0,521.7291,522.0255,521.4137,521.6813,7497.0
2022-10-26 11:25:00,545.44,546.0,545.13,545.39,10231.0,521.4137,521.949,521.1173,521.3659,10231.0
2022-10-26 11:30:00,545.34,546.16,544.86,546.16,18412.0,521.3181,522.1019,520.8592,522.1019,18412.0
2022-10-26 11:35:00,546.0,546.42,545.87,546.19,7828.0,521.949,522.3505,521.8247,522.1306,7828.0
2022-10-26 11:40:00,546.17,546.49,545.77,545.98,8493.0,522.1115,522.4174,521.7291,521.9299,8493.0
2022-10-26 11:45:00,545.84,546.29,545.37,546.08,7085.0,521.796,522.2262,521.3467,522.0255,7085.0
2022-10-26 11:50:00,546.26,546.3,545.8,545.88,13596.0,522.1975,522.2358,521.7578,521.8343,13596.0
2022-10-26 11:55:00,545.88,546.31,545.81,545.9,18400.0,521.8343,522.2453,521.7674,521.8534,18400.0
2022-10-26 12:00:00,546.1,546.66,545.9,546.43,17620.0,522.0446,522.5799,521.8534,522.3601,17620.0
2022-10-26 12:05:00,546.26,546.94,546.17,546.79,6387.0,522.1975,522.8476,522.1115,522.7042,6387.0
2022-10-26 12:10:00,546.88,547.64,546.63,547.05,7172.0,522.7902,523.5168,522.5512,522.9527,7172.0
2022-10-26 12:15:00,547.0,547.07,546.36,547.03,11792.0,522.9049,522.9719,522.2931,522.9336,11792.0
2022-10-26 12:20:00,546.85,546.86,546.01,546.54,5300.0,522.7616,522.7711,521.9586,522.4652,5300.0
2022-10-26 12:25:00,546.78,546.78,545.94,546.09,4507.0,522.6946,522.6946,521.8916,522.035,4507.0
2022-10-26 12:30:00,546.01,547.07,546.01,546.26,9737.0,521.9586,522.9719,521.9586,522.1975,9737.0
2022-10-26 12:35:00,546.24,546.42,546.03,546.17,4604.0,522.1784,522.3505,521.9777,522.1115,4604.0
2022-10-26 12:40:00,546.37,546.55,545.45,545.75,7345.0,522.3027,522.4748,521.4232,521.71,7345.0
2022-10-26 12:45:00,545.78,546.03,545.47,545.61,4812.0,521.7387,521.9777,521.4423,521.5762,4812.0
2022-10-26 12:50:00,545.38,546.02,545.05,545.35,6782.0,521.3563,521.9681,521.0408,521.3276,6782.0
2022-10-26 12:55:00,545.32,545.64,544.52,545.26,8388.0,521.2989,521.6049,520.5342,521.2416,8388.0
2022-10-26 13:00:00,545.56,546.56,545.21,546.42,8184.0,521.5284,522.4843,521.1938,522.3505,8184.0
2022-10-26 13:05:00,546.23,546.37,545.73,546.27,4532.0,522.1689,522.3027,521.6909,522.2071,4532.0
2022-10-26 13:10:00,546.09,546.35,545.77,545.98,5313.0,522.035,522.2836,521.7291,521.9299,5313.0
2022-10-26 13:15:00,545.83,546.29,545.55,546.29,8444.0,521.7865,522.2262,521.5188,522.2262,8444.0
2022-10-26 13:20:00,546.16,546.77,546.07,546.77,5310.0,522.1019,522.6851,522.0159,522.6851,5310.0
2022-10-26 13:25:00,546.79,546.89,546.3,546.48,7830.0,522.7042,522.7998,522.2358,522.4079,7830.0
2022-10-26 13:30:00,546.6,546.96,546.56,546.62,14352.0,522.5226,522.8667,522.4843,522.5417,14352.0
2022-10-26 13:35:00,546.42,546.46,545.81,545.95,9379.0,522.3505,522.3887,521.7674,521.9012,9379.0
2022-10-26 13:40:00,545.96,546.15,545.28,545.52,7019.0,521.9108,522.0924,521.2607,521.4901,7019.0
2022-10-26 13:45:00,545.46,545.47,544.38,544.39,7319.0,521.4328,521.4423,520.4004,520.4099,7319.0
2022-10-26 13:50:00,544.46,545.32,544.39,545.31,10551.0,520.4768,521.2989,520.4099,521.2894,10551.0
2022-10-26 13:55:00,545.39,545.5,544.81,544.92,8847.0,521.3659,521.471,520.8114,520.9166,8847.0
2022-10-26 14:00:00,544.99,545.51,544.79,545.33,8513.0,520.9835,521.4806,520.7923,521.3085,8513.0
2022-10-26 14:05:00,545.41,545.52,544.73,544.84,6214.0,521.385,521.4901,520.7349,520.8401,6214.0
2022-10-26 14:10:00,544.78,545.32,544.71,544.98,8148.0,520.7827,521.2989,520.7158,520.9739,8148.0
2022-10-26 14:15:00,544.89,544.89,544.27,544.38,18502.0,520.8879,520.8879,520.2952,520.4004,18502.0
2022-10-26 14:20:00,544.42,544.44,543.6,543.82,8517.0,520.4386,520.4577,519.6547,519.865,8517.0
2022-10-26 14:25:00,543.82,544.14,543.2,543.27,7954.0,519.865,520.1709,519.2723,519.3393,7954.0
2022-10-26 14:30:00,543.14,543.41,542.84,543.09,5786.0,519.215,519.4731,518.9282,519.1672,5786.0
2022-10-26 14:35:00,543.0,544.1,543.0,543.76,3764.0,519.0811,520.1327,519.0811,519.8077,3764.0
2022-10-26 14:40:00,543.61,543.61,542.72,542.72,5376.0,519.6643,519.6643,518.8135,518.8135,5376.0
2022-10-26 14:45:00,542.67,542.93,542.19,542.61,8960.0,518.7657,519.0142,518.3068,518.7083,8960.0
2022-10-26 14:50:00,542.61,542.71,542.29,542.53,6099.0,518.7083,518.8039,518.4024,518.6318,6099.0
2022-10-26 14:55:00,542.55,543.09,542.42,542.83,4627.0,518.651,519.1672,518.5267,518.9186,4627.0
2022-10-26 15:00:00,542.85,542.89,542.0,542.04,8321.0,518.9378,518.976,518.1252,518.1634,8321.0
2022-10-26 15:05:00,542.05,542.82,542.03,542.63,7981.0,518.173,518.9091,518.1539,518.7274,7981.0
2022-10-26 15:10:00,542.6,543.25,542.42,543.24,9116.0,518.6988,519.3201,518.5267,519.3106,9116.0
2022-10-26 15:15:00,543.25,543.38,542.95,543.25,15896.0,519.3201,519.4444,519.0333,519.3201,15896.0
2022-10-26 15:20:00,543.15,543.17,542.51,542.86,13084.0,519.2245,519.2437,518.6127,518.9473,13084.0
2022-10-26 15:25:00,542.88,543.24,542.44,543.21,16727.0,518.9664,519.3106,518.5458,519.2819,16727.0
2022-10-26 15:30:00,543.29,543.78,543.26,543.36,13936.0,519.3584,519.8268,519.3297,519.4253,13936.0
2022-10-26 15:35:00,543.35,543.79,543.2,543.52,10310.0,519.4157,519.8363,519.2723,519.5782,10310.0
2022-10-26 15:40:00,543.35,544.0,543.35,543.9,25909.0,519.4157,520.0371,519.4157,519.9415,25909.0
2022-10-26 15:45:00,543.98,544.24,543.19,543.41,22632.0,520.018,520.2665,519.2628,519.4731,22632.0
2022-10-26 15:50:00,543.52,543.67,542.93,543.52,36220.0,519.5782,519.7216,519.0142,519.5782,36220.0
2022-10-26 15:55:00,543.48,543.75,542.71,543.34,135289.0,519.54,519.7981,518.8039,519.4062,135289.0
2022-10-27 09:30:00,546.52,546.52,544.0,544.64,44968.0,522.4461,522.4461,520.0371,520.6489,44968.0
2022-10-27 09:35:00,544.64,545.79,543.51,543.51,11446.0,520.6489,521.7482,519.5687,519.5687,11446.0
2022-10-27 09:40:00,543.6,543.6,541.11,541.27,9526.0,519.6547,519.6547,517.2744,517.4273,9526.0
2022-10-27 09:45:00,541.18,542.43,540.33,540.47,16550.0,517.3413,518.5363,516.5288,516.6626,16550.0
2022-10-27 09:50:00,540.31,542.27,540.06,542.27,15583.0,516.5096,518.3833,516.2706,518.3833,15583.0
2022-10-27 09:55:00,541.98,543.48,541.71,542.36,10691.0,518.1061,519.54,517.848,518.4693,10691.0
2022-10-27 10:00:00,542.2,542.2,541.16,541.57,10099.0,518.3164,518.3164,517.3222,517.7141,10099.0
2022-10-27 10:05:00,541.78,542.71,541.64,542.29,6671.0,517.9149,518.8039,517.7811,518.4024,6671.0
2022-10-27 10:10:00,542.2,546.02,541.92,545.99,13114.0,518.3164,521.9681,518.0487,521.9394,13114.0
2022-10-27 10:15:00,546.0,546.0,544.73,544.82,10439.0,521.949,521.949,520.7349,520.821,10439.0
2022-10-27 10:20:00,544.67,544.89,543.81,544.25,16055.0,520.6776,520.8879,519.8555,520.2761,16055.0
2022-10-27 10:25:00,544.06,544.69,544.01,544.57,6394.0,520.0945,520.6967,520.0467,520.582,6394.0
2022-10-27 10:30:00,544.3,545.03,544.15,544.15,4207.0,520.3239,521.0217,520.1805,520.1805,4207.0
2022-10-27 10:35:00,544.0,544.57,544.0,544.23,8127.0,520.0371,520.582,520.0371,520.257,8127.0
2022-10-27 10:40:00,544.18,544.29,543.51,543.51,9299.0,520.2092,520.3143,519.5687,519.5687,9299.0
2022-10-27 10:45:00,543.54,543.65,542.46,542.93,9917.0,519.5974,519.7025,518.5649,519.0142,9917.0
2022-10-27 10:50:00,542.61,542.68,542.17,542.52,6066.0,518.7083,518.7752,518.2877,518.6223,6066.0
2022-10-27 10:55:00,542.43,543.0,541.68,541.79,7844.0,518.5363,519.0811,517.8193,517.9244,7844.0
2022-10-27 11:00:00,541.68,541.81,541.01,541.56,4308.0,517.8193,517.9436,517.1788,517.7046,4308.0
2022-10-27 11:05:00,541.36,542.26,541.31,541.49,16566.0,517.5134,518.3737,517.4656,517.6377,16566.0
2022-10-27 11:10:00,541.82,542.46,541.58,542.25,6145.0,517.9531,518.5649,517.7237,518.3642,6145.0
2022-10-27 11:15:00,542.16,542.4,540.9,541.39,19904.0,518.2781,518.5076,517.0736,517.5421,19904.0
2022-10-27 11:20:00,541.15,541.99,540.9,541.99,7067.0,517.3126,518.1156,517.0736,518.1156,7067.0
2022-10-27 11:25:00,542.13,542.48,541.52,541.96,9330.0,518.2495,518.584,517.6663,518.087,9330.0
2022-10-27 11:30:00,541.8,541.8,540.87,541.21,10493.0,517.934,517.934,517.045,517.37,10493.0
2022-10-27 11:35:00,540.94,541.89,540.57,540.57,5645.0,517.1119,518.02,516.7582,516.7582,5645.0
2022-10-27 11:40:00,540.77,540.83,539.76,540.63,8775.0,516.9494,517.0067,515.9839,516.8155,8775.0
2022-10-27 11:45:00,540.34,540.65,540.04,540.53,6834.0,516.5383,516.8347,516.2515,516.7199,6834.0
2022-10-27 11:50:00,540.51,541.05,540.37,540.87,4783.0,516.7008,517.217,516.567,517.045,4783.0
2022-10-27 11:55:00,541.08,541.44,540.53,541.4,5138.0,517.2457,517.5899,516.7199,517.5516,5138.0
2022-10-27 12:00:00,541.51,541.97,541.51,541.76,2329.0,517.6568,518.0965,517.6568,517.8958,2329.0
2022-10-27 12:05:00,541.61,542.63,541.61,541.82,14616.0,517.7524,518.7274,517.7524,517.9531,14616.0
2022-10-27 12:10:00,541.98,542.72,541.83,542.69,5467.0,518.1061,518.8135,517.9627,518.7848,5467.0
2022-10-27 12:15:00,542.59,542.69,541.71,541.83,8949.0,518.6892,518.7848,517.848,517.9627,8949.0
2022-10-27 12:20:00,541.7,541.83,541.0,541.77,13387.0,517.8384,517.9627,517.1692,517.9053,13387.0
2022-10-27 12:25:00,541.88,542.16,541.19,541.19,7745.0,518.0105,518.2781,517.3509,517.3509,7745.0
2022-10-27 12:30:00,541.11,541.66,541.07,541.63,6934.0,517.2744,517.8002,517.2362,517.7715,6934.0
2022-10-27 12:35:00,541.72,542.48,541.51,542.42,3893.0,517.8575,518.584,517.6568,518.5267,3893.0
2022-10-27 12:40:00,542.47,542.5,541.9,541.94,11565.0,518.5745,518.6032,518.0296,518.0678,11565.0
2022-10-27 12:45:00,542.05,543.14,542.04,543.04,8643.0,518.173,519.215,518.1634,519.1194,8643.0
2022-10-27 12:50:00,542.96,543.57,542.8,543.1,19003.0,519.0429,519.626,518.89,519.1767,19003.0
2022-10-27 12:55:00,543.1,543.18,541.85,542.27,6308.0,519.1767,519.2532,517.9818,518.3833,6308.0
2022-10-27 13:00:00,542.13,542.38,541.7,542.36,15440.0,518.2495,518.4885,517.8384,518.4693,15440.0
2022-10-27 13:05:00,542.38,543.0,542.17,543.0,8474.0,518.4885,519.0811,518.2877,519.0811,8474.0
2022-10-27 13:10:00,542.86,543.07,542.7,542.78,5106.0,518.9473,519.1481,518.7944,518.8708,5106.0
2022-10-27 13:15:00,542.66,542.96,542.39,542.57,7154.0,518.7561,519.0429,518.498,518.6701,7154.0
2022-10-27 13:20:00,542.63,543.04,542.5,542.84,3790.0,518.7274,519.1194,518.6032,518.9282,3790.0
2022-10-27 13:25:00,542.62,542.62,542.14,542.14,5044.0,518.7179,518.7179,518.259,518.259,5044.0
2022-10-27 13:30:00,542.07,542.22,541.76,542.0,9294.0,518.1921,518.3355,517.8958,518.1252,9294.0
2022-10-27 13:35:00,541.96,542.63,541.7,542.36,5431.0,518.087,518.7274,517.8384,518.4693,5431.0
2022-10-27 13:40:00,542.43,543.15,542.28,543.04,4204.0,518.5363,519.2245,518.3929,519.1194,4204.0
2022-10-27 13:45:00,542.95,543.17,542.51,542.51,4678.0,519.0333,519.2437,518.6127,518.6127,4678.0
2022-10-27 13:50:00,542.49,542.49,542.09,542.17,3728.0,518.5936,518.5936,518.2112,518.2877,3728.0
2022-10-27 13:55:00,542.09,542.24,541.73,541.74,26086.0,518.2112,518.3546,517.8671,517.8766,26086.0
2022-10-27 14:00:00,541.71,542.18,541.71,542.18,7340.0,517.848,518.2973,517.848,518.2973,7340.0
2022-10-27 14:05:00,542.08,542.3,541.9,542.1,4604.0,518.2017,518.412,518.0296,518.2208,4604.0
2022-10-27 14:10:00,542.03,542.22,541.82,542.08,7212.0,518.1539,518.3355,517.9531,518.2017,7212.0
2022-10-27 14:15:00,542.16,542.77,542.11,542.77,5692.0,518.2781,518.8613,518.2303,518.8613,5692.0
2022-10-27 14:20:00,542.9,543.08,542.59,543.08,5840.0,518.9855,519.1576,518.6892,519.1576,5840.0
2022-10-27 14:25:00,543.11,543.55,542.97,543.16,7054.0,519.1863,519.6069,519.0525,519.2341,7054.0
2022-10-27 14:30:00,543.16,543.16,542.64,542.88,8195.0,519.2341,519.2341,518.737,518.9664,8195.0
2022-10-27 14:35:00,542.78,542.78,542.39,542.64,4562.0,518.8708,518.8708,518.498,518.737,4562.0
2022-10-27 14:40:00,542.57,543.1,542.38,542.82,4729.0,518.6701,519.1767,518.4885,518.9091,4729.0
2022-10-27 14:45:00,542.81,543.07,542.7,542.73,4260.0,518.8995,519.1481,518.7944,518.823,4260.0
2022-10-27 14:50:00,542.73,543.23,542.71,543.16,6652.0,518.823,519.301,518.8039,519.2341,6652.0
2022-10-27 14:55:00,543.07,543.15,542.57,543.02,6207.0,519.1481,519.2245,518.6701,519.1003,6207.0
2022-10-27 15:00:00,543.09,543.78,543.09,543.78,4703.0,519.1672,519.8268,519.1672,519.8268,4703.0
2022-10-27 15:05:00,543.6,543.97,542.31,542.31,11861.0,519.6547,520.0084,518.4215,518.4215,11861.0
2022-10-27 15:10:00,542.45,543.23,542.16,543.14,8027.0,518.5554,519.301,518.2781,519.215,8027.0
2022-10-27 15:15:00,543.12,543.56,542.8,542.94,8841.0,519.1959,519.6165,518.89,519.0238,8841.0
2022-10-27 15:20:00,542.87,543.2,542.79,543.02,7904.0,518.9569,519.2723,518.8804,519.1003,7904.0
2022-10-27 15:25:00,543.0,543.57,542.84,543.49,11898.0,519.0811,519.626,518.9282,519.5496,11898.0
2022-10-27 15:30:00,543.43,544.2,543.06,544.04,13273.0,519.4922,520.2283,519.1385,520.0753,13273.0
2022-10-27 15:35:00,544.04,544.09,543.21,543.22,11709.0,520.0753,520.1231,519.2819,519.2915,11709.0
2022-10-27 15:40:00,543.25,543.47,542.53,543.01,15915.0,519.3201,519.5304,518.6318,519.0907,15915.0
2022-10-27 15:45:00,542.87,542.95,541.93,542.61,10944.0,518.9569,519.0333,518.0583,518.7083,10944.0
2022-10-27 15:50:00,542.55,542.65,540.9,540.92,32790.0,518.651,518.7466,517.0736,517.0928,32790.0
2022-10-27 15:55:00,540.87,542.23,540.73,542.22,101743.0,517.045,518.3451,516.9111,518.3355,101743.0
2022-10-28 09:30:00,544.97,546.5,543.69,544.25,53171.0,520.9644,522.427,519.7407,520.2761,53171.0
2022-10-28 09:35:00,545.01,547.43,543.71,547.43,13230.0,521.0026,523.316,519.7599,523.316,13230.0
2022-10-28 09:40:00,547.43,548.32,547.15,547.76,16050.0,523.316,524.1668,523.0483,523.6315,16050.0
2022-10-28 09:45:00,547.63,549.93,547.62,549.55,9976.0,523.5072,525.7059,523.4976,525.3426,9976.0
2022-10-28 09:50:00,549.73,549.85,549.03,549.1,16793.0,525.5147,525.6294,524.8455,524.9124,16793.0
2022-10-28 09:55:00,549.39,550.15,547.17,547.86,31209.0,525.1897,525.9162,523.0675,523.7271,31209.0
2022-10-28 10:00:00,547.56,548.38,547.07,547.5,14695.0,523.4403,524.2242,522.9719,523.3829,14695.0
2022-10-28 10:05:00,547.47,548.11,546.42,548.11,6693.0,523.3542,523.9661,522.3505,523.9661,6693.0
2022-10-28 10:10:00,547.99,548.21,546.89,548.04,8996.0,523.8513,524.0616,522.7998,523.8991,8996.0
2022-10-28 10:15:00,547.83,549.55,547.82,549.04,6906.0,523.6984,525.3426,523.6888,524.8551,6906.0
2022-10-28 10:20:00,549.0,549.88,548.57,549.88,17198.0,524.8168,525.6581,524.4058,525.6581,17198.0
2022-10-28 10:25:00,549.48,551.08,549.43,550.61,10228.0,525.2757,526.8052,525.2279,526.3559,10228.0
2022-10-28 10:30:00,550.44,551.59,550.13,551.39,12308.0,526.1934,527.2928,525.8971,527.1016,12308.0
2022-10-28 10:35:00,551.33,551.33,550.14,550.6,5915.0,527.0442,527.0442,525.9066,526.3464,5915.0
2022-10-28 10:40:00,550.31,551.31,550.13,551.08,9222.0,526.0691,527.0251,525.8971,526.8052,9222.0
2022-10-28 10:45:00,551.37,552.11,550.7,551.49,20376.0,527.0824,527.7899,526.442,527.1972,20376.0
2022-10-28 10:50:00,551.51,551.93,551.18,551.77,9289.0,527.2163,527.6178,526.9008,527.4648,9289.0
2022-10-28 10:55:00,551.39,551.59,550.92,551.33,11375.0,527.1016,527.2928,526.6523,527.0442,11375.0
2022-10-28 11:00:00,551.42,551.75,550.64,550.84,20746.0,527.1302,527.4457,526.3846,526.5758,20746.0
2022-10-28 11:05:00,550.82,551.13,550.09,550.68,10902.0,526.5567,526.853,525.8588,526.4228,10902.0
2022-10-28 11:10:00,550.72,551.03,550.27,550.5,6733.0,526.4611,526.7574,526.0309,526.2508,6733.0
2022-10-28 11:15:00,550.28,550.31,549.51,549.8,6385.0,526.0405,526.0691,525.3044,525.5816,6385.0
2022-10-28 11:20:00,549.9,550.11,549.11,549.59,6485.0,525.6772,525.878,524.922,525.3809,6485.0
2022-10-28 11:25:00,549.51,549.53,548.98,549.5,7916.0,525.3044,525.3235,524.7977,525.2948,7916.0
2022-10-28 11:30:00,549.37,549.61,549.15,549.15,6942.0,525.1705,525.4,524.9602,524.9602,6942.0
2022-10-28 11:35:00,548.96,549.42,548.55,549.13,12307.0,524.7786,525.2183,524.3867,524.9411,12307.0
2022-10-28 11:40:00,549.02,550.15,548.96,549.94,4245.0,524.836,525.9162,524.7786,525.7154,4245.0
2022-10-28 11:45:00,549.95,550.25,549.68,549.99,7141.0,525.725,526.0118,525.4669,525.7632,7141.0
2022-10-28 11:50:00,550.26,550.68,550.03,550.03,6459.0,526.0213,526.4228,525.8015,525.8015,6459.0
2022-10-28 11:55:00,550.05,550.49,549.92,549.92,3217.0,525.8206,526.2412,525.6963,525.6963,3217.0
2022-10-28 12:00:00,549.84,550.0,548.54,548.54,8105.0,525.6198,525.7728,524.3771,524.3771,8105.0
2022-10-28 12:05:00,548.93,548.94,548.1,548.45,6897.0,524.7499,524.7595,523.9565,524.2911,6897.0
2022-10-28 12:10:00,548.44,549.71,548.14,549.63,5656.0,524.2815,525.4956,523.9947,525.4191,5656.0
2022-10-28 12:15:00,550.0,550.7,549.97,550.55,6768.0,525.7728,526.442,525.7441,526.2986,6768.0
2022-10-28 12:20:00,549.95,550.49,549.75,550.04,4935.0,525.725,526.2412,525.5338,525.811,4935.0
2022-10-28 12:25:00,550.18,551.15,550.07,550.92,6278.0,525.9449,526.8721,525.8397,526.6523,6278.0
2022-10-28 12:30:00,550.9,551.24,550.68,551.08,4972.0,526.6332,526.9582,526.4228,526.8052,4972.0
2022-10-28 12:35:00,550.99,551.43,550.98,551.05,6138.0,526.7192,527.1398,526.7096,526.7765,6138.0
2022-10-28 12:40:00,550.95,551.05,550.34,550.47,6752.0,526.681,526.7765,526.0978,526.2221,6752.0
2022-10-28 12:45:00,550.24,550.74,550.23,550.37,8862.0,526.0022,526.4802,525.9927,526.1265,8862.0
2022-10-28 12:50:00,550.32,551.08,550.32,551.08,2569.0,526.0787,526.8052,526.0787,526.8052,2569.0
2022-10-28 12:55:00,550.81,551.25,550.81,551.08,13542.0,526.5471,526.9677,526.5471,526.8052,13542.0
2022-10-28 13:00:00,551.19,551.31,550.96,551.09,13463.0,526.9104,527.0251,526.6905,526.8148,13463.0
2022-10-28 13:05:00,550.97,551.9,550.96,551.78,12051.0,526.7001,527.5891,526.6905,527.4744,12051.0
2022-10-28 13:10:00,551.66,552.15,551.43,552.03,14307.0,527.3597,527.8281,527.1398,527.7134,14307.0
2022-10-28 13:15:00,551.98,552.14,551.38,551.45,5958.0,527.6656,527.8185,527.092,527.1589,5958.0
2022-10-28 13:20:00,551.38,551.89,551.15,551.5,6137.0,527.092,527.5795,526.8721,527.2067,6137.0
2022-10-28 13:25:00,551.55,551.81,551.48,551.7,7225.0,527.2545,527.5031,527.1876,527.3979,7225.0
2022-10-28 13:30:00,551.5,551.96,551.5,551.92,7482.0,527.2067,527.6465,527.2067,527.6082,7482.0
2022-10-28 13:35:00,551.77,552.44,551.76,552.25,7003.0,527.4648,528.1053,527.4553,527.9237,7003.0
2022-10-28 13:40:00,552.29,552.48,551.98,551.98,8317.0,527.9619,528.1436,527.6656,527.6656,8317.0
2022-10-28 13:45:00,551.97,552.88,551.97,552.81,9771.0,527.656,528.5259,527.656,528.459,9771.0
2022-10-28 13:50:00,552.78,552.9,552.51,552.55,12804.0,528.4303,528.5451,528.1722,528.2105,12804.0
2022-10-28 13:55:00,552.65,552.65,551.93,552.16,16654.0,528.3061,528.3061,527.6178,527.8377,16654.0
2022-10-28 14:00:00,551.99,552.66,551.99,552.43,8281.0,527.6751,528.3156,527.6751,528.0958,8281.0
2022-10-28 14:05:00,552.43,552.47,551.75,551.75,8082.0,528.0958,528.134,527.4457,527.4457,8082.0
2022-10-28 14:10:00,551.63,552.26,551.63,552.06,6790.0,527.331,527.9332,527.331,527.7421,6790.0
2022-10-28 14:15:00,551.95,552.59,551.81,552.49,7281.0,527.6369,528.2487,527.5031,528.1531,7281.0
2022-10-28 14:20:00,552.48,552.75,552.3,552.52,11649.0,528.1436,528.4017,527.9715,528.1818,11649.0
2022-10-28 14:25:00,552.52,552.7,552.03,552.21,8913.0,528.1818,528.3539,527.7134,527.8854,8913.0
2022-10-28 14:30:00,552.34,552.67,552.09,552.11,15586.0,528.0097,528.3252,527.7707,527.7899,15586.0
2022-10-28 14:35:00,552.26,553.0,552.22,553.0,11699.0,527.9332,528.6406,527.895,528.6406,11699.0
2022-10-28 14:40:00,552.94,552.94,552.46,552.46,7591.0,528.5833,528.5833,528.1244,528.1244,7591.0
2022-10-28 14:45:00,552.39,552.49,552.02,552.13,10619.0,528.0575,528.1531,527.7038,527.809,10619.0
2022-10-28 14:50:00,552.25,552.7,551.81,552.01,13081.0,527.9237,528.3539,527.5031,527.6943,13081.0
2022-10-28 14:55:00,551.85,552.18,551.77,551.85,14826.0,527.5413,527.8568,527.4648,527.5413,14826.0
2022-10-28 15:00:00,551.93,553.0,551.75,552.63,11220.0,527.6178,528.6406,527.4457,528.2869,11220.0
2022-10-28 15:05:00,552.52,552.52,551.6,552.03,9340.0,528.1818,528.1818,527.3023,527.7134,9340.0
2022-10-28 15:10:00,552.02,552.76,552.0,552.71,14755.0,527.7038,528.4112,527.6847,528.3634,14755.0
2022-10-28 15:15:00,552.68,552.71,551.79,551.92,12152.0,528.3347,528.3634,527.4839,527.6082,12152.0
2022-10-28 15:20:00,551.82,551.88,551.25,551.75,16628.0,527.5126,527.57,526.9677,527.4457,16628.0
2022-10-28 15:25:00,551.78,552.17,551.72,551.78,14800.0,527.4744,527.8472,527.417,527.4744,14800.0
2022-10-28 15:30:00,551.82,552.11,551.41,551.41,19934.0,527.5126,527.7899,527.1207,527.1207,19934.0
2022-10-28 15:35:00,551.35,551.54,550.95,551.16,26253.0,527.0633,527.245,526.681,526.8817,26253.0
2022-10-28 15:40:00,551.11,551.92,551.1,551.8,22970.0,526.8339,527.6082,526.8243,527.4935,22970.0
2022-10-28 15:45:00,551.68,551.79,550.58,550.7,43862.0,527.3788,527.4839,526.3272,526.442,43862.0
2022-10-28 15:50:00,550.63,551.89,550.17,551.23,58552.0,526.375,527.5795,525.9353,526.9486,58552.0
2022-10-28 15:55:00,551.21,551.42,550.36,551.28,100895.0,526.9295,527.1302,526.1169,526.9964,100895.0
2022-10-31 09:30:00,555.0,556.99,552.94,555.43,110688.0,530.5526,532.4549,528.5833,530.9636,110688.0
2022-10-31 09:35:00,555.4,556.09,553.71,553.84,30906.0,530.9349,531.5945,529.3194,529.4436,30906.0
2022-10-31 09:40:00,554.3,555.58,553.88,554.48,18728.0,529.8834,531.107,529.4819,530.0555,18728.0
2022-10-31 09:45:00,554.55,555.18,553.13,553.13,11198.0,530.1224,530.7246,528.7649,528.7649,11198.0
2022-10-31 09:50:00,552.99,553.28,552.31,552.93,15251.0,528.6311,528.9083,527.981,528.5737,15251.0
2022-10-31 09:55:00,552.77,552.92,551.63,551.64,9636.0,528.4208,528.5642,527.331,527.3406,9636.0
2022-10-31 10:00:00,551.79,551.99,550.88,551.25,17704.0,527.4839,527.6751,526.614,526.9677,17704.0
2022-10-31 10:05:00,551.09,551.18,550.13,551.08,12918.0,526.8148,526.9008,525.8971,526.8052,12918.0
2022-10-31 10:10:00,551.08,552.94,550.91,552.83,22070.0,526.8052,528.5833,526.6427,528.4781,22070.0
2022-10-31 10:15:00,552.8,555.06,552.65,554.58,17363.0,528.4495,530.6099,528.3061,530.1511,17363.0
2022-10-31 10:20:00,554.39,555.56,553.98,554.92,6312.0,529.9694,531.0879,529.5775,530.4761,6312.0
2022-10-31 10:25:00,554.73,554.89,553.07,553.25,10239.0,530.2944,530.4474,528.7076,528.8796,10239.0
2022-10-31 10:30:00,553.2,554.03,553.2,553.78,7182.0,528.8318,529.6253,528.8318,529.3863,7182.0
2022-10-31 10:35:00,553.77,553.93,553.4,553.65,5570.0,529.3767,529.5297,529.023,529.262,5570.0
2022-10-31 10:40:00,553.65,554.31,553.0,554.3,9056.0,529.262,529.8929,528.6406,529.8834,9056.0
2022-10-31 10:45:00,554.3,554.59,553.6,553.87,12698.0,529.8834,530.1606,529.2142,529.4723,12698.0
2022-10-31 10:50:00,553.89,554.56,553.51,554.11,6508.0,529.4914,530.1319,529.1282,529.7018,6508.0
2022-10-31 10:55:00,553.97,554.08,552.36,553.09,20184.0,529.5679,529.6731,528.0288,528.7267,20184.0
2022-10-31 11:00:00,553.23,554.82,553.06,554.74,8046.0,528.8605,530.3805,528.698,530.304,8046.0
2022-10-31 11:05:00,554.57,555.94,554.37,555.79,13993.0,530.1415,531.4511,529.9503,531.3078,13993.0
2022-10-31 11:10:00,555.79,556.45,555.79,556.21,13045.0,531.3078,531.9387,531.3078,531.7093,13045.0
2022-10-31 11:15:00,556.17,556.5,555.66,555.77,11011.0,531.671,531.9865,531.1835,531.2886,11011.0
2022-10-31 11:20:00,555.65,557.5,555.65,557.5,21368.0,531.1739,532.9424,531.1739,532.9424,21368.0
2022-10-31 11:25:00,557.53,557.79,557.02,557.48,11237.0,532.9711,533.2197,532.4836,532.9233,11237.0
2022-10-31 11:30:00,557.38,557.97,557.05,557.97,12127.0,532.8277,533.3917,532.5122,533.3917,12127.0
2022-10-31 11:35:00,557.97,557.97,557.1,557.13,7180.0,533.3917,533.3917,532.56,532.5887,7180.0
2022-10-31 11:40:00,557.38,558.04,557.24,557.83,10215.0,532.8277,533.4586,532.6939,533.2579,10215.0
2022-10-31 11:45:00,557.6,557.6,557.05,557.39,6067.0,533.038,533.038,532.5122,532.8373,6067.0
2022-10-31 11:50:00,557.47,558.04,557.18,557.79,5095.0,532.9137,533.4586,532.6365,533.2197,5095.0
2022-10-31 11:55:00,557.79,558.1,556.44,556.83,9597.0,533.2197,533.516,531.9291,532.3019,9597.0
2022-10-31 12:00:00,556.76,556.82,556.23,556.56,12880.0,532.235,532.2924,531.7284,532.0438,12880.0
2022-10-31 12:05:00,556.46,556.61,555.17,555.34,7811.0,531.9482,532.0916,530.7151,530.8776,7811.0
2022-10-31 12:10:00,555.21,556.26,555.21,556.24,8063.0,530.7533,531.757,530.7533,531.7379,8063.0
2022-10-31 12:15:00,556.5,556.73,556.26,556.33,12597.0,531.9865,532.2063,531.757,531.824,12597.0
2022-10-31 12:20:00,556.25,556.55,555.97,556.42,8654.0,531.7475,532.0343,531.4798,531.91,8654.0
2022-10-31 12:25:00,556.21,556.5,555.85,555.96,4042.0,531.7093,531.9865,531.3651,531.4703,4042.0
2022-10-31 12:30:00,555.89,555.9,554.82,554.85,8633.0,531.4033,531.4129,530.3805,530.4092,8633.0
2022-10-31 12:35:00,554.9,555.6,554.9,555.3,4137.0,530.457,531.1261,530.457,530.8393,4137.0
2022-10-31 12:40:00,555.24,555.36,554.78,554.91,5437.0,530.782,530.8967,530.3422,530.4665,5437.0
2022-10-31 12:45:00,554.91,555.06,554.31,554.31,5727.0,530.4665,530.6099,529.8929,529.8929,5727.0
2022-10-31 12:50:00,554.3,554.82,554.15,554.15,4309.0,529.8834,530.3805,529.74,529.74,4309.0
2022-10-31 12:55:00,554.3,554.85,554.3,554.62,3948.0,529.8834,530.4092,529.8834,530.1893,3948.0
2022-10-31 13:00:00,554.65,555.02,554.62,554.68,3890.0,530.218,530.5717,530.1893,530.2466,3890.0
2022-10-31 13:05:00,554.53,555.47,554.25,555.47,5258.0,530.1033,531.0018,529.8356,531.0018,5258.0
2022-10-31 13:10:00,555.22,555.61,554.45,554.92,11958.0,530.7629,531.1357,530.0268,530.4761,11958.0
2022-10-31 13:15:00,554.84,555.61,554.56,555.61,7096.0,530.3996,531.1357,530.1319,531.1357,7096.0
2022-10-31 13:20:00,555.62,555.97,555.62,555.62,7136.0,531.1452,531.4798,531.1452,531.1452,7136.0
2022-10-31 13:25:00,555.55,556.07,555.4,555.96,8104.0,531.0783,531.5754,530.9349,531.4703,8104.0
2022-10-31 13:30:00,555.83,556.15,555.64,556.15,3127.0,531.346,531.6519,531.1644,531.6519,3127.0
2022-10-31 13:35:00,556.32,556.76,556.15,556.15,6167.0,531.8144,532.235,531.6519,531.6519,6167.0
2022-10-31 13:40:00,556.1,556.62,555.82,556.62,4402.0,531.6041,532.1012,531.3364,532.1012,4402.0
2022-10-31 13:45:00,556.61,556.61,556.08,556.13,6704.0,532.0916,532.0916,531.585,531.6328,6704.0
2022-10-31 13:50:00,556.48,556.48,555.82,555.93,2953.0,531.9674,531.9674,531.3364,531.4416,2953.0
2022-10-31 13:55:00,555.84,556.25,555.83,556.03,4355.0,531.3555,531.7475,531.346,531.5372,4355.0
2022-10-31 14:00:00,555.87,556.2,555.64,555.91,6724.0,531.3842,531.6997,531.1644,531.4225,6724.0
2022-10-31 14:05:00,555.93,556.52,555.91,556.22,6616.0,531.4416,532.0056,531.4225,531.7188,6616.0
2022-10-31 14:10:00,556.11,556.25,555.77,556.08,8803.0,531.6137,531.7475,531.2886,531.585,8803.0
2022-10-31 14:15:00,555.98,556.52,555.66,556.24,9720.0,531.4894,532.0056,531.1835,531.7379,9720.0
2022-10-31 14:20:00,556.3,556.45,555.68,555.9,6027.0,531.7953,531.9387,531.2026,531.4129,6027.0
2022-10-31 14:25:00,555.96,556.27,555.55,555.62,7690.0,531.4703,531.7666,531.0783,531.1452,7690.0
2022-10-31 14:30:00,555.63,556.44,555.44,556.28,10312.0,531.1548,531.9291,530.9732,531.7762,10312.0
2022-10-31 14:35:00,556.28,556.89,556.1,556.22,9904.0,531.7762,532.3593,531.6041,531.7188,9904.0
2022-10-31 14:40:00,556.17,556.65,556.11,556.26,5471.0,531.671,532.1299,531.6137,531.757,5471.0
2022-10-31 14:45:00,556.5,556.64,556.15,556.46,4616.0,531.9865,532.1203,531.6519,531.9482,4616.0
2022-10-31 14:50:00,556.45,557.16,556.37,557.0,5466.0,531.9387,532.6174,531.8622,532.4645,5466.0
2022-10-31 14:55:00,556.93,557.27,555.88,556.1,11879.0,532.3975,532.7226,531.3938,531.6041,11879.0
2022-10-31 15:00:00,555.75,555.81,554.68,554.68,7990.0,531.2695,531.3269,530.2466,530.2466,7990.0
2022-10-31 15:05:00,554.62,555.04,554.07,554.07,7434.0,530.1893,530.5908,529.6635,529.6635,7434.0
2022-10-31 15:10:00,554.2,554.69,554.2,554.51,6324.0,529.7878,530.2562,529.7878,530.0841,6324.0
2022-10-31 15:15:00,554.62,554.66,553.32,554.18,20535.0,530.1893,530.2275,528.9466,529.7687,20535.0
2022-10-31 15:20:00,554.1,554.49,553.88,554.07,20480.0,529.6922,530.065,529.4819,529.6635,20480.0
2022-10-31 15:25:00,554.0,554.82,553.9,554.56,14443.0,529.5966,530.3805,529.501,530.1319,14443.0
2022-10-31 15:30:00,554.49,555.72,554.26,555.72,21445.0,530.065,531.2408,529.8451,531.2408,21445.0
2022-10-31 15:35:00,555.8,556.08,555.57,555.75,11155.0,531.3173,531.585,531.0974,531.2695,11155.0
2022-10-31 15:40:00,555.82,556.48,555.54,556.21,19754.0,531.3364,531.9674,531.0688,531.7093,19754.0
2022-10-31 15:45:00,556.25,556.37,555.59,555.67,17675.0,531.7475,531.8622,531.1166,531.193,17675.0
2022-10-31 15:50:00,555.73,555.73,554.6,554.66,36578.0,531.2504,531.2504,530.1702,530.2275,36578.0
2022-10-31 15:55:00,554.76,555.75,554.61,555.15,101309.0,530.3231,531.2695,530.1797,530.6959,101309.0
2022-11-01 09:30:00,555.0,555.69,553.44,554.14,72265.0,530.5526,531.2122,529.0613,529.7304,72265.0
2022-11-01 09:35:00,553.97,555.49,553.35,554.77,24963.0,529.5679,531.021,528.9752,530.3327,24963.0
2022-11-01 09:40:00,555.34,555.52,553.18,553.18,17706.0,530.8776,531.0496,528.8127,528.8127,17706.0
2022-11-01 09:45:00,553.67,554.16,551.25,551.74,16888.0,529.2811,529.7496,526.9677,527.4362,16888.0
2022-11-01 09:50:00,551.91,551.94,550.55,550.69,12933.0,527.5987,527.6273,526.2986,526.4324,12933.0
2022-11-01 09:55:00,550.69,552.15,550.15,551.63,37942.0,526.4324,527.8281,525.9162,527.331,37942.0
2022-11-01 10:00:00,551.75,551.75,549.18,549.64,15566.0,527.4457,527.4457,524.9889,525.4287,15566.0
2022-11-01 10:05:00,549.7,549.7,547.96,548.1,34171.0,525.486,525.486,523.8227,523.9565,34171.0
2022-11-01 10:10:00,548.1,549.0,547.67,548.19,47279.0,523.9565,524.8168,523.5454,524.0425,47279.0
2022-11-01 10:15:00,548.05,548.71,547.62,547.63,13567.0,523.9087,524.5396,523.4976,523.5072,13567.0
2022-11-01 10:20:00,547.5,548.62,547.25,547.63,11356.0,523.3829,524.4536,523.1439,523.5072,11356.0
2022-11-01 10:25:00,547.76,548.3,547.18,548.01,7470.0,523.6315,524.1477,523.077,523.8705,7470.0
2022-11-01 10:30:00,548.09,548.94,547.58,548.63,6895.0,523.9469,524.7595,523.4594,524.4631,6895.0
2022-11-01 10:35:00,548.75,548.91,547.58,547.58,17083.0,524.5779,524.7308,523.4594,523.4594,17083.0
2022-11-01 10:40:00,547.5,547.5,546.52,547.22,10744.0,523.3829,523.3829,522.4461,523.1153,10744.0
2022-11-01 10:45:00,547.1,547.5,547.04,547.5,11358.0,523.0005,523.3829,522.9432,523.3829,11358.0
2022-11-01 10:50:00,547.4,547.4,546.13,546.34,15741.0,523.2873,523.2873,522.0733,522.274,15741.0
2022-11-01 10:55:00,546.33,546.52,545.25,545.88,22346.0,522.2645,522.4461,521.232,521.8343,22346.0
2022-11-01 11:00:00,545.84,546.55,545.19,545.3,10751.0,521.796,522.4748,521.1747,521.2798,10751.0
2022-11-01 11:05:00,545.41,545.58,544.35,545.0,12988.0,521.385,521.5475,520.3717,520.993,12988.0
2022-11-01 11:10:00,545.02,545.68,544.71,545.32,10486.0,521.0122,521.6431,520.7158,521.2989,10486.0
2022-11-01 11:15:00,545.35,545.93,544.96,544.96,11276.0,521.3276,521.8821,520.9548,520.9548,11276.0
2022-11-01 11:20:00,544.88,545.55,544.54,544.96,10802.0,520.8783,521.5188,520.5533,520.9548,10802.0
2022-11-01 11:25:00,545.15,545.69,544.92,545.5,15887.0,521.1364,521.6527,520.9166,521.471,15887.0
2022-11-01 11:30:00,545.53,545.83,544.74,544.96,11048.0,521.4997,521.7865,520.7445,520.9548,11048.0
2022-11-01 11:35:00,544.98,545.27,544.22,544.25,10723.0,520.9739,521.2512,520.2474,520.2761,10723.0
2022-11-01 11:40:00,544.22,545.67,544.22,544.68,11863.0,520.2474,521.6335,520.2474,520.6871,11863.0
2022-11-01 11:45:00,545.28,545.28,544.8,544.95,6668.0,521.2607,521.2607,520.8019,520.9452,6668.0
2022-11-01 11:50:00,544.78,545.26,544.78,545.21,20377.0,520.7827,521.2416,520.7827,521.1938,20377.0
2022-11-01 11:55:00,544.94,545.75,544.9,545.45,21001.0,520.9357,521.71,520.8974,521.4232,21001.0
2022-11-01 12:00:00,545.52,546.33,545.31,546.33,18287.0,521.4901,522.2645,521.2894,522.2645,18287.0
2022-11-01 12:05:00,546.5,547.95,546.5,547.19,17031.0,522.427,523.8131,522.427,523.0866,17031.0
2022-11-01 12:10:00,547.18,547.4,546.34,546.89,7482.0,523.077,523.2873,522.274,522.7998,7482.0
2022-11-01 12:15:00,546.72,546.77,546.06,546.25,18518.0,522.6373,522.6851,522.0064,522.188,18518.0
2022-11-01 12:20:00,546.09,546.44,545.56,545.63,42303.0,522.035,522.3696,521.5284,521.5953,42303.0
2022-11-01 12:25:00,545.91,546.03,544.86,545.27,42070.0,521.863,521.9777,520.8592,521.2512,42070.0
2022-11-01 12:30:00,545.73,545.81,544.85,545.52,18316.0,521.6909,521.7674,520.8497,521.4901,18316.0
2022-11-01 12:35:00,545.47,545.64,544.62,545.0,50257.0,521.4423,521.6049,520.6298,520.993,50257.0
2022-11-01 12:40:00,545.0,545.82,544.87,545.27,23790.0,520.993,521.7769,520.8688,521.2512,23790.0
2022-11-01 12:45:00,545.27,545.44,544.72,544.99,8366.0,521.2512,521.4137,520.7254,520.9835,8366.0
2022-11-01 12:50:00,544.84,544.93,544.38,544.61,8240.0,520.8401,520.9261,520.4004,520.6202,8240.0
2022-11-01 12:55:00,544.52,545.16,544.35,544.96,13064.0,520.5342,521.146,520.3717,520.9548,13064.0
2022-11-01 13:00:00,544.88,545.15,544.88,545.09,13532.0,520.8783,521.1364,520.8783,521.0791,13532.0
2022-11-01 13:05:00,545.23,545.67,544.86,545.04,18703.0,521.2129,521.6335,520.8592,521.0313,18703.0
2022-11-01 13:10:00,545.04,546.78,544.86,546.76,23874.0,521.0313,522.6946,520.8592,522.6755,23874.0
2022-11-01 13:15:00,546.45,546.99,546.39,546.98,4240.0,522.3792,522.8954,522.3218,522.8858,4240.0
2022-11-01 13:20:00,546.97,547.32,546.43,546.52,15230.0,522.8763,523.2108,522.3601,522.4461,15230.0
2022-11-01 13:25:00,546.53,547.09,546.49,546.9,8416.0,522.4556,522.991,522.4174,522.8094,8416.0
2022-11-01 13:30:00,546.84,547.04,546.75,546.93,7649.0,522.752,522.9432,522.666,522.838,7649.0
2022-11-01 13:35:00,547.0,547.09,546.68,547.02,10101.0,522.9049,522.991,522.599,522.9241,10101.0
2022-11-01 13:40:00,546.84,547.56,546.82,546.87,15468.0,522.752,523.4403,522.7329,522.7807,15468.0
2022-11-01 13:45:00,546.83,547.3,546.59,546.89,7537.0,522.7424,523.1917,522.513,522.7998,7537.0
2022-11-01 13:50:00,546.99,547.24,546.92,546.97,12513.0,522.8954,523.1344,522.8285,522.8763,12513.0
2022-11-01 13:55:00,547.0,547.14,546.78,547.13,14809.0,522.9049,523.0388,522.6946,523.0292,14809.0
2022-11-01 14:00:00,547.14,547.86,546.94,547.69,19226.0,523.0388,523.7271,522.8476,523.5646,19226.0
2022-11-01 14:05:00,547.76,548.42,547.76,548.0,45426.0,523.6315,524.2624,523.6315,523.8609,45426.0
2022-11-01 14:10:00,547.9,548.06,547.45,547.45,10460.0,523.7653,523.9183,523.3351,523.3351,10460.0
2022-11-01 14:15:00,547.58,547.64,546.83,546.87,32882.0,523.4594,523.5168,522.7424,522.7807,32882.0
2022-11-01 14:20:00,546.78,546.94,546.01,546.01,9050.0,522.6946,522.8476,521.9586,521.9586,9050.0
2022-11-01 14:25:00,546.01,546.7,545.76,546.69,8262.0,521.9586,522.6182,521.7196,522.6086,8262.0
2022-11-01 14:30:00,546.78,547.35,546.78,547.0,15198.0,522.6946,523.2395,522.6946,522.9049,15198.0
2022-11-01 14:35:00,547.03,547.65,546.84,547.64,27544.0,522.9336,523.5263,522.752,523.5168,27544.0
2022-11-01 14:40:00,547.71,547.85,547.44,547.51,10695.0,523.5837,523.7175,523.3256,523.3925,10695.0
2022-11-01 14:45:00,547.52,547.72,547.34,547.42,10319.0,523.402,523.5932,523.23,523.3064,10319.0
2022-11-01 14:50:00,547.35,547.93,547.28,547.62,13481.0,523.2395,523.794,523.1726,523.4976,13481.0
2022-11-01 14:55:00,547.54,548.82,547.41,548.75,19124.0,523.4212,524.6448,523.2969,524.5779,19124.0
2022-11-01 15:00:00,548.66,549.07,548.31,548.48,29811.0,524.4918,524.8838,524.1572,524.3198,29811.0
2022-11-01 15:05:00,548.56,549.41,548.54,548.66,20417.0,524.3962,525.2088,524.3771,524.4918,20417.0
2022-11-01 15:10:00,548.69,548.7,548.16,548.26,10267.0,524.5205,524.5301,524.0138,524.1094,10267.0
2022-11-01 15:15:00,548.24,548.53,548.17,548.38,13278.0,524.0903,524.3676,524.0234,524.2242,13278.0
2022-11-01 15:20:00,548.31,548.51,547.7,547.71,22443.0,524.1572,524.3484,523.5741,523.5837,22443.0
2022-11-01 15:25:00,547.69,547.76,547.0,547.27,16597.0,523.5646,523.6315,522.9049,523.1631,16597.0
2022-11-01 15:30:00,547.18,547.34,546.91,547.23,14316.0,523.077,523.23,522.8189,523.1248,14316.0
2022-11-01 15:35:00,547.2,547.75,546.9,547.15,21970.0,523.0961,523.6219,522.8094,523.0483,21970.0
2022-11-01 15:40:00,547.04,547.53,546.8,547.13,29610.0,522.9432,523.4116,522.7138,523.0292,29610.0
2022-11-01 15:45:00,547.1,547.29,546.91,547.0,49556.0,523.0005,523.1822,522.8189,522.9049,49556.0
2022-11-01 15:50:00,547.0,547.98,546.65,547.51,71584.0,522.9049,523.8418,522.5704,523.3925,71584.0
2022-11-01 15:55:00,547.59,547.76,546.99,547.2,135094.0,523.469,523.6315,522.8954,523.0961,135094.0
2022-11-02 09:30:00,544.41,546.2,543.8,545.92,37582.0,520.429,522.1402,519.8459,521.8725,37582.0
2022-11-02 09:35:00,546.05,547.07,545.24,545.39,13770.0,521.9968,522.9719,521.2225,521.3659,13770.0
2022-11-02 09:40:00,545.65,546.24,545.09,545.39,12216.0,521.6144,522.1784,521.0791,521.3659,12216.0
2022-11-02 09:45:00,545.58,545.89,543.26,543.72,8711.0,521.5475,521.8438,519.3297,519.7694,8711.0
2022-11-02 09:50:00,543.78,546.51,543.78,546.51,6692.0,519.8268,522.4365,519.8268,522.4365,6692.0
2022-11-02 09:55:00,546.49,546.99,545.84,546.4,7392.0,522.4174,522.8954,521.796,522.3314,7392.0
2022-11-02 10:00:00,546.4,546.53,545.38,545.95,7488.0,522.3314,522.4556,521.3563,521.9012,7488.0
2022-11-02 10:05:00,545.9,547.1,545.77,546.68,7578.0,521.8534,523.0005,521.7291,522.599,7578.0
2022-11-02 10:10:00,546.59,548.62,546.58,548.59,7622.0,522.513,524.4536,522.5034,524.4249,7622.0
2022-11-02 10:15:00,548.58,548.58,547.09,547.52,17207.0,524.4153,524.4153,522.991,523.402,17207.0
2022-11-02 10:20:00,547.66,547.66,547.08,547.18,8249.0,523.5359,523.5359,522.9814,523.077,8249.0
2022-11-02 10:25:00,547.37,547.66,546.63,547.1,10641.0,523.2586,523.5359,522.5512,523.0005,10641.0
2022-11-02 10:30:00,547.32,547.69,546.75,546.96,14847.0,523.2108,523.5646,522.666,522.8667,14847.0
2022-11-02 10:35:00,546.88,547.13,546.27,547.1,11872.0,522.7902,523.0292,522.2071,523.0005,11872.0
2022-11-02 10:40:00,546.69,546.99,546.34,546.76,6494.0,522.6086,522.8954,522.274,522.6755,6494.0
2022-11-02 10:45:00,546.62,546.64,545.63,546.35,11953.0,522.5417,522.5608,521.5953,522.2836,11953.0
2022-11-02 10:50:00,546.34,546.9,545.99,546.64,10811.0,522.274,522.8094,521.9394,522.5608,10811.0
2022-11-02 10:55:00,546.63,547.9,546.52,546.96,9676.0,522.5512,523.7653,522.4461,522.8667,9676.0
2022-11-02 11:00:00,547.34,547.68,546.9,547.48,14962.0,523.23,523.555,522.8094,523.3638,14962.0
2022-11-02 11:05:00,547.58,547.84,546.55,546.7,7951.0,523.4594,523.7079,522.4748,522.6182,7951.0
2022-11-02 11:10:00,546.59,547.3,546.37,547.09,18473.0,522.513,523.1917,522.3027,522.991,18473.0
2022-11-02 11:15:00,547.21,548.54,547.06,548.2,15071.0,523.1057,524.3771,522.9623,524.0521,15071.0
2022-11-02 11:20:00,548.32,549.31,548.07,548.67,13371.0,524.1668,525.1132,523.9278,524.5014,13371.0
2022-11-02 11:25:00,548.5,548.61,547.83,548.16,9056.0,524.3389,524.444,523.6984,524.0138,9056.0
2022-11-02 11:30:00,548.26,548.43,547.86,548.41,7003.0,524.1094,524.272,523.7271,524.2528,7003.0
2022-11-02 11:35:00,548.42,548.78,548.04,548.37,11415.0,524.2624,524.6065,523.8991,524.2146,11415.0
2022-11-02 11:40:00,548.49,549.85,547.9,549.36,8774.0,524.3293,525.6294,523.7653,525.161,8774.0
2022-11-02 11:45:00,549.35,549.68,549.25,549.66,13285.0,525.1514,525.4669,525.0558,525.4478,13285.0
2022-11-02 11:50:00,549.77,550.28,548.92,549.58,11453.0,525.5529,526.0405,524.7404,525.3713,11453.0
2022-11-02 11:55:00,549.52,549.89,549.36,549.47,5442.0,525.3139,525.6676,525.161,525.2661,5442.0
2022-11-02 12:00:00,549.53,550.63,549.31,550.24,7889.0,525.3235,526.375,525.1132,526.0022,7889.0
2022-11-02 12:05:00,550.2,551.05,550.19,550.65,6146.0,525.964,526.7765,525.9544,526.3942,6146.0
2022-11-02 12:10:00,550.89,550.89,550.19,550.24,2810.0,526.6236,526.6236,525.9544,526.0022,2810.0
2022-11-02 12:15:00,550.43,551.03,550.43,550.98,3861.0,526.1839,526.7574,526.1839,526.7096,3861.0
2022-11-02 12:20:00,550.98,550.98,550.39,550.63,9524.0,526.7096,526.7096,526.1456,526.375,9524.0
2022-11-02 12:25:00,550.63,550.67,549.44,549.65,12804.0,526.375,526.4133,525.2375,525.4382,12804.0
2022-11-02 12:30:00,549.71,549.73,548.94,548.94,3431.0,525.4956,525.5147,524.7595,524.7595,3431.0
2022-11-02 12:35:00,548.83,549.15,548.47,548.77,15959.0,524.6543,524.9602,524.3102,524.597,15959.0
2022-11-02 12:40:00,548.95,549.23,548.28,548.88,7067.0,524.769,525.0367,524.1286,524.7021,7067.0
2022-11-02 12:45:00,548.88,549.07,548.59,548.95,7330.0,524.7021,524.8838,524.4249,524.769,7330.0
2022-11-02 12:50:00,549.07,549.33,548.99,549.06,9769.0,524.8838,525.1323,524.8073,524.8742,9769.0
2022-11-02 12:55:00,549.14,549.27,548.92,549.1,22939.0,524.9507,525.075,524.7404,524.9124,22939.0
2022-11-02 13:00:00,549.24,550.19,549.24,549.86,4360.0,525.0463,525.9544,525.0463,525.639,4360.0
2022-11-02 13:05:00,550.06,550.21,549.71,550.18,5856.0,525.8302,525.9735,525.4956,525.9449,5856.0
2022-11-02 13:10:00,550.33,550.33,549.72,550.03,5323.0,526.0883,526.0883,525.5051,525.8015,5323.0
2022-11-02 13:15:00,549.95,550.1,549.61,549.76,6780.0,525.725,525.8684,525.4,525.5434,6780.0
2022-11-02 13:20:00,549.65,549.69,549.24,549.3,4538.0,525.4382,525.4765,525.0463,525.1036,4538.0
2022-11-02 13:25:00,549.21,549.52,549.2,549.52,1099.0,525.0176,525.3139,525.008,525.3139,1099.0
2022-11-02 13:30:00,549.45,549.84,549.39,549.84,5369.0,525.247,525.6198,525.1897,525.6198,5369.0
2022-11-02 13:35:00,549.89,550.32,549.89,550.17,2731.0,525.6676,526.0787,525.6676,525.9353,2731.0
2022-11-02 13:40:00,550.44,550.9,550.28,550.67,4741.0,526.1934,526.6332,526.0405,526.4133,4741.0
2022-11-02 13:45:00,550.77,551.69,550.4,551.59,7110.0,526.5089,527.3884,526.1552,527.2928,7110.0
2022-11-02 13:50:00,551.67,551.8,550.71,550.71,12958.0,527.3692,527.4935,526.4515,526.4515,12958.0
2022-11-02 13:55:00,550.81,551.09,549.95,550.35,10741.0,526.5471,526.8148,525.725,526.1074,10741.0
2022-11-02 14:00:00,550.53,554.45,549.99,553.3,33692.0,526.2795,530.0268,525.7632,528.9274,33692.0
2022-11-02 14:05:00,553.26,553.98,552.36,552.93,15428.0,528.8892,529.5775,528.0288,528.5737,15428.0
2022-11-02 14:10:00,552.95,554.0,552.52,553.88,18687.0,528.5929,529.5966,528.1818,529.4819,18687.0
2022-11-02 14:15:00,553.97,554.12,551.6,552.41,19848.0,529.5679,529.7113,527.3023,528.0766,19848.0
2022-11-02 14:20:00,552.25,553.13,551.49,553.13,20693.0,527.9237,528.7649,527.1972,528.7649,20693.0
2022-11-02 14:25:00,553.14,553.56,552.68,553.43,13825.0,528.7745,529.176,528.3347,529.0517,13825.0
2022-11-02 14:30:00,553.57,554.04,551.88,552.77,16957.0,529.1855,529.6348,527.57,528.4208,16957.0
2022-11-02 14:35:00,552.94,554.58,549.22,551.41,19028.0,528.5833,530.1511,525.0272,527.1207,19028.0
2022-11-02 14:40:00,551.51,553.98,550.94,551.64,18981.0,527.2163,529.5775,526.6714,527.3406,18981.0
2022-11-02 14:45:00,551.54,552.24,550.19,550.42,10645.0,527.245,527.9141,525.9544,526.1743,10645.0
2022-11-02 14:50:00,550.64,550.64,545.97,546.82,15035.0,526.3846,526.3846,521.9203,522.7329,15035.0
2022-11-02 14:55:00,546.83,548.26,546.02,547.76,25437.0,522.7424,524.1094,521.9681,523.6315,25437.0
2022-11-02 15:00:00,547.71,549.28,547.44,548.71,13048.0,523.5837,525.0845,523.3256,524.5396,13048.0
2022-11-02 15:05:00,548.44,550.27,547.86,550.12,13293.0,524.2815,526.0309,523.7271,525.8875,13293.0
2022-11-02 15:10:00,550.0,550.16,548.43,548.43,14136.0,525.7728,525.9257,524.272,524.272,14136.0
2022-11-02 15:15:00,548.26,548.47,546.38,546.52,15827.0,524.1094,524.3102,522.3123,522.4461,15827.0
2022-11-02 15:20:00,546.37,546.54,545.73,545.97,16361.0,522.3027,522.4652,521.6909,521.9203,16361.0
2022-11-02 15:25:00,546.01,546.14,543.85,544.9,33162.0,521.9586,522.0828,519.8937,520.8974,33162.0
2022-11-02 15:30:00,544.78,545.12,544.15,545.12,20340.0,520.7827,521.1078,520.1805,521.1078,20340.0
2022-11-02 15:35:00,544.94,546.36,544.68,546.24,19454.0,520.9357,522.2931,520.6871,522.1784,19454.0
2022-11-02 15:40:00,545.93,545.98,544.76,545.43,22480.0,521.8821,521.9299,520.7636,521.4041,22480.0
2022-11-02 15:45:00,545.25,545.3,543.96,544.57,35424.0,521.232,521.2798,519.9989,520.582,35424.0
2022-11-02 15:50:00,544.7,544.91,543.32,543.67,38791.0,520.7063,520.907,519.387,519.7216,38791.0
2022-11-02 15:55:00,543.62,544.64,543.07,543.09,113976.0,519.6738,520.6489,519.1481,519.1672,113976.0
2022-11-03 09:30:00,541.74,541.75,538.13,540.67,72376.0,517.8766,517.8862,514.4257,516.8538,72376.0
2022-11-03 09:35:00,540.71,542.79,540.0,542.31,28918.0,516.892,518.8804,516.2133,518.4215,28918.0
2022-11-03 09:40:00,542.29,545.99,542.25,545.6,11314.0,518.4024,521.9394,518.3642,521.5666,11314.0
2022-11-03 09:45:00,545.12,546.55,544.18,544.39,66804.0,521.1078,522.4748,520.2092,520.4099,66804.0
2022-11-03 09:50:00,543.44,544.99,542.63,544.71,19943.0,519.5018,520.9835,518.7274,520.7158,19943.0
2022-11-03 09:55:00,544.2,544.47,541.98,542.48,19167.0,520.2283,520.4864,518.1061,518.584,19167.0
2022-11-03 10:00:00,542.6,543.76,540.63,542.16,15584.0,518.6988,519.8077,516.8155,518.2781,15584.0
2022-11-03 10:05:00,542.1,544.29,542.1,544.29,9387.0,518.2208,520.3143,518.2208,520.3143,9387.0
2022-11-03 10:10:00,544.02,544.31,543.48,543.82,6838.0,520.0562,520.3334,519.54,519.865,6838.0
2022-11-03 10:15:00,544.12,544.51,543.04,544.22,8109.0,520.1518,520.5246,519.1194,520.2474,8109.0
2022-11-03 10:20:00,544.77,546.14,544.58,544.62,10574.0,520.7732,522.0828,520.5915,520.6298,10574.0
2022-11-03 10:25:00,544.98,545.52,544.23,544.89,14498.0,520.9739,521.4901,520.257,520.8879,14498.0
2022-11-03 10:30:00,544.69,544.69,542.64,543.89,7347.0,520.6967,520.6967,518.737,519.9319,7347.0
2022-11-03 10:35:00,544.24,544.79,543.7,543.89,8289.0,520.2665,520.7923,519.7503,519.9319,8289.0
2022-11-03 10:40:00,543.84,544.27,543.11,544.2,20202.0,519.8841,520.2952,519.1863,520.2283,20202.0
2022-11-03 10:45:00,544.4,545.62,544.4,544.9,21616.0,520.4195,521.5857,520.4195,520.8974,21616.0
2022-11-03 10:50:00,544.6,545.12,544.12,544.59,5254.0,520.6107,521.1078,520.1518,520.6011,5254.0
2022-11-03 10:55:00,544.49,545.02,544.14,544.52,8522.0,520.5055,521.0122,520.1709,520.5342,8522.0
2022-11-03 11:00:00,544.2,544.55,543.68,544.1,6159.0,520.2283,520.5629,519.7312,520.1327,6159.0
2022-11-03 11:05:00,543.86,544.31,543.5,544.25,5991.0,519.9033,520.3334,519.5591,520.2761,5991.0
2022-11-03 11:10:00,544.24,544.94,543.78,544.87,13181.0,520.2665,520.9357,519.8268,520.8688,13181.0
2022-11-03 11:15:00,544.88,545.83,544.46,545.67,11080.0,520.8783,521.7865,520.4768,521.6335,11080.0
2022-11-03 11:20:00,545.09,545.35,544.25,544.57,11387.0,521.0791,521.3276,520.2761,520.582,11387.0
2022-11-03 11:25:00,544.59,544.82,544.21,544.31,6960.0,520.6011,520.821,520.2378,520.3334,6960.0
2022-11-03 11:30:00,544.45,544.8,543.49,543.51,4449.0,520.4673,520.8019,519.5496,519.5687,4449.0
2022-11-03 11:35:00,543.76,544.64,543.62,544.61,3842.0,519.8077,520.6489,519.6738,520.6202,3842.0
2022-11-03 11:40:00,544.88,545.25,544.66,545.12,6661.0,520.8783,521.232,520.668,521.1078,6661.0
2022-11-03 11:45:00,544.91,546.18,544.78,545.25,8963.0,520.907,522.1211,520.7827,521.232,8963.0
2022-11-03 11:50:00,545.25,545.5,544.72,544.72,8364.0,521.232,521.471,520.7254,520.7254,8364.0
2022-11-03 11:55:00,544.75,545.23,544.34,545.13,5738.0,520.7541,521.2129,520.3621,521.1173,5738.0
2022-11-03 12:00:00,545.14,545.89,544.69,545.89,8049.0,521.1269,521.8438,520.6967,521.8438,8049.0
2022-11-03 12:05:00,545.7,545.83,545.14,545.49,5083.0,521.6622,521.7865,521.1269,521.4615,5083.0
2022-11-03 12:10:00,545.43,546.32,545.43,546.31,4950.0,521.4041,522.2549,521.4041,522.2453,4950.0
2022-11-03 12:15:00,546.3,547.0,546.17,546.82,5778.0,522.2358,522.9049,522.1115,522.7329,5778.0
2022-11-03 12:20:00,546.8,546.93,546.15,546.21,12609.0,522.7138,522.838,522.0924,522.1497,12609.0
2022-11-03 12:25:00,546.22,546.41,545.53,545.69,14558.0,522.1593,522.3409,521.4997,521.6527,14558.0
2022-11-03 12:30:00,545.68,545.78,545.35,545.35,11362.0,521.6431,521.7387,521.3276,521.3276,11362.0
2022-11-03 12:35:00,545.36,545.44,544.62,544.97,8137.0,521.3372,521.4137,520.6298,520.9644,8137.0
2022-11-03 12:40:00,544.81,545.75,544.77,545.67,21543.0,520.8114,521.71,520.7732,521.6335,21543.0
2022-11-03 12:45:00,545.45,545.79,545.04,545.74,5083.0,521.4232,521.7482,521.0313,521.7004,5083.0
2022-11-03 12:50:00,545.92,546.84,545.7,546.37,8185.0,521.8725,522.752,521.6622,522.3027,8185.0
2022-11-03 12:55:00,546.43,546.43,545.88,546.02,6410.0,522.3601,522.3601,521.8343,521.9681,6410.0
2022-11-03 13:00:00,545.86,546.15,545.44,545.6,6591.0,521.8152,522.0924,521.4137,521.5666,6591.0
2022-11-03 13:05:00,545.59,545.59,545.0,545.29,6800.0,521.5571,521.5571,520.993,521.2703,6800.0
2022-11-03 13:10:00,545.17,545.27,544.69,545.27,6728.0,521.1556,521.2512,520.6967,521.2512,6728.0
2022-11-03 13:15:00,545.47,545.57,545.08,545.38,3138.0,521.4423,521.5379,521.0695,521.3563,3138.0
2022-11-03 13:20:00,545.4,545.4,545.05,545.07,2913.0,521.3754,521.3754,521.0408,521.06,2913.0
2022-11-03 13:25:00,544.92,546.07,544.92,545.61,5433.0,520.9166,522.0159,520.9166,521.5762,5433.0
2022-11-03 13:30:00,545.57,545.81,545.42,545.78,6382.0,521.5379,521.7674,521.3945,521.7387,6382.0
2022-11-03 13:35:00,545.8,545.91,545.28,545.61,9123.0,521.7578,521.863,521.2607,521.5762,9123.0
2022-11-03 13:40:00,545.43,545.55,545.01,545.12,8646.0,521.4041,521.5188,521.0026,521.1078,8646.0
2022-11-03 13:45:00,545.0,545.43,544.97,545.09,9604.0,520.993,521.4041,520.9644,521.0791,9604.0
2022-11-03 13:50:00,545.01,545.4,544.81,545.37,6920.0,521.0026,521.3754,520.8114,521.3467,6920.0
2022-11-03 13:55:00,545.34,545.4,544.84,545.13,11082.0,521.3181,521.3754,520.8401,521.1173,11082.0
2022-11-03 14:00:00,545.21,545.74,545.0,545.2,10193.0,521.1938,521.7004,520.993,521.1842,10193.0
2022-11-03 14:05:00,545.34,546.1,545.13,545.7,29908.0,521.3181,522.0446,521.1173,521.6622,29908.0
2022-11-03 14:10:00,545.72,546.1,545.42,545.88,8455.0,521.6813,522.0446,521.3945,521.8343,8455.0
2022-11-03 14:15:00,545.81,546.28,545.78,546.28,11718.0,521.7674,522.2167,521.7387,522.2167,11718.0
2022-11-03 14:20:00,546.21,547.28,546.11,547.28,13100.0,522.1497,523.1726,522.0541,523.1726,13100.0
2022-11-03 14:25:00,547.12,547.35,546.56,547.16,32458.0,523.0197,523.2395,522.4843,523.0579,32458.0
2022-11-03 14:30:00,547.1,547.22,546.83,546.91,16809.0,523.0005,523.1153,522.7424,522.8189,16809.0
2022-11-03 14:35:00,547.06,547.24,546.58,546.67,11791.0,522.9623,523.1344,522.5034,522.5895,11791.0
2022-11-03 14:40:00,546.66,546.82,546.6,546.79,11643.0,522.5799,522.7329,522.5226,522.7042,11643.0
2022-11-03 14:45:00,546.74,547.78,546.65,547.51,12637.0,522.6564,523.6506,522.5704,523.3925,12637.0
2022-11-03 14:50:00,547.6,547.87,547.33,547.71,11892.0,523.4785,523.7366,523.2204,523.5837,11892.0
2022-11-03 14:55:00,547.71,547.83,547.39,547.83,32435.0,523.5837,523.6984,523.2778,523.6984,32435.0
2022-11-03 15:00:00,547.72,547.83,546.74,546.81,24363.0,523.5932,523.6984,522.6564,522.7233,24363.0
2022-11-03 15:05:00,546.76,546.91,546.22,546.57,15512.0,522.6755,522.8189,522.1593,522.4939,15512.0
2022-11-03 15:10:00,546.49,546.89,546.04,546.59,24025.0,522.4174,522.7998,521.9872,522.513,24025.0
2022-11-03 15:15:00,546.59,546.87,546.2,546.21,10386.0,522.513,522.7807,522.1402,522.1497,10386.0
2022-11-03 15:20:00,546.27,546.7,546.06,546.5,42163.0,522.2071,522.6182,522.0064,522.427,42163.0
2022-11-03 15:25:00,546.49,546.56,545.82,546.1,12534.0,522.4174,522.4843,521.7769,522.0446,12534.0
2022-11-03 15:30:00,546.13,547.15,545.94,547.13,17166.0,522.0733,523.0483,521.8916,523.0292,17166.0
2022-11-03 15:35:00,547.06,547.21,546.26,546.49,15646.0,522.9623,523.1057,522.1975,522.4174,15646.0
2022-11-03 15:40:00,546.5,546.97,546.25,546.46,16754.0,522.427,522.8763,522.188,522.3887,16754.0
2022-11-03 15:45:00,546.34,546.39,545.24,545.57,30921.0,522.274,522.3218,521.2225,521.5379,30921.0
2022-11-03 15:50:00,545.66,546.1,544.55,544.82,57655.0,521.624,522.0446,520.5629,520.821,57655.0
2022-11-03 15:55:00,544.85,544.95,543.61,543.61,86887.0,520.8497,520.9452,519.6643,519.6643,86887.0
2022-11-04 09:30:00,547.05,547.76,543.07,544.49,62927.0,522.9527,523.6315,519.1481,520.5055,62927.0
2022-11-04 09:35:00,544.54,545.61,543.51,543.98,15393.0,520.5533,521.5762,519.5687,520.018,15393.0
2022-11-04 09:40:00,543.99,543.99,538.51,538.83,22645.0,520.0275,520.0275,514.7889,515.0948,22645.0
2022-11-04 09:45:00,539.11,540.89,539.11,539.86,16060.0,515.3625,517.0641,515.3625,516.0795,16060.0
2022-11-04 09:50:00,540.01,541.21,539.59,540.92,32080.0,516.2229,517.37,515.8214,517.0928,32080.0
2022-11-04 09:55:00,540.92,542.41,540.14,541.81,20205.0,517.0928,518.5171,516.3471,517.9436,20205.0
2022-11-04 10:00:00,542.26,544.08,541.91,543.73,18240.0,518.3737,520.1136,518.0392,519.779,18240.0
2022-11-04 10:05:00,543.73,544.48,543.27,544.45,14336.0,519.779,520.496,519.3393,520.4673,14336.0
2022-11-04 10:10:00,544.45,545.22,543.45,545.13,15600.0,520.4673,521.2034,519.5113,521.1173,15600.0
2022-11-04 10:15:00,545.0,545.3,543.72,544.54,11703.0,520.993,521.2798,519.7694,520.5533,11703.0
2022-11-04 10:20:00,544.63,545.76,543.99,545.75,12064.0,520.6393,521.7196,520.0275,521.71,12064.0
2022-11-04 10:25:00,545.78,546.89,545.72,546.52,11587.0,521.7387,522.7998,521.6813,522.4461,11587.0
2022-11-04 10:30:00,546.36,546.63,545.89,545.89,9153.0,522.2931,522.5512,521.8438,521.8438,9153.0
2022-11-04 10:35:00,545.95,546.63,545.41,546.28,9976.0,521.9012,522.5512,521.385,522.2167,9976.0
2022-11-04 10:40:00,546.3,547.3,546.3,546.87,11097.0,522.2358,523.1917,522.2358,522.7807,11097.0
2022-11-04 10:45:00,547.05,547.05,546.02,546.12,17798.0,522.9527,522.9527,521.9681,522.0637,17798.0
2022-11-04 10:50:00,546.24,546.85,545.2,545.35,36762.0,522.1784,522.7616,521.1842,521.3276,36762.0
2022-11-04 10:55:00,545.44,545.61,544.86,545.19,7048.0,521.4137,521.5762,520.8592,521.1747,7048.0
2022-11-04 11:00:00,545.27,546.24,545.26,545.68,39369.0,521.2512,522.1784,521.2416,521.6431,39369.0
2022-11-04 11:05:00,545.79,545.93,544.28,544.28,11766.0,521.7482,521.8821,520.3048,520.3048,11766.0
2022-11-04 11:10:00,544.63,544.7,543.78,543.8,3455.0,520.6393,520.7063,519.8268,519.8459,3455.0
2022-11-04 11:15:00,543.64,544.0,543.09,543.09,9981.0,519.693,520.0371,519.1672,519.1672,9981.0
2022-11-04 11:20:00,543.18,543.69,543.0,543.18,16079.0,519.2532,519.7407,519.0811,519.2532,16079.0
2022-11-04 11:25:00,543.1,543.17,540.22,540.33,11465.0,519.1767,519.2437,516.4236,516.5288,11465.0
2022-11-04 11:30:00,540.58,541.42,540.4,540.7,15425.0,516.7677,517.5707,516.5957,516.8825,15425.0
2022-11-04 11:35:00,540.76,540.77,538.94,539.42,21586.0,516.9398,516.9494,515.2,515.6588,21586.0
2022-11-04 11:40:00,539.19,539.35,538.33,539.15,7506.0,515.439,515.5919,514.6169,515.4007,7506.0
2022-11-04 11:45:00,539.35,539.54,538.26,538.27,5488.0,515.5919,515.7736,514.5499,514.5595,5488.0
2022-11-04 11:50:00,538.28,538.28,536.49,537.5,15459.0,514.5691,514.5691,512.8579,513.8234,15459.0
2022-11-04 11:55:00,537.69,537.71,536.26,536.26,9431.0,514.005,514.0242,512.638,512.638,9431.0
2022-11-04 12:00:00,536.49,537.44,535.77,535.87,7956.0,512.8579,513.7661,512.1696,512.2652,7956.0
2022-11-04 12:05:00,535.85,536.66,535.7,536.66,17488.0,512.2461,513.0204,512.1027,513.0204,17488.0
2022-11-04 12:10:00,536.61,536.75,535.39,536.12,4516.0,512.9726,513.1065,511.8064,512.5042,4516.0
2022-11-04 12:15:00,536.36,536.86,536.2,536.62,6833.0,512.7336,513.2116,512.5807,512.9822,6833.0
2022-11-04 12:20:00,536.6,536.87,535.63,535.63,7230.0,512.9631,513.2212,512.0358,512.0358,7230.0
2022-11-04 12:25:00,535.93,537.46,535.7,537.33,12122.0,512.3226,513.7852,512.1027,513.6609,12122.0
2022-11-04 12:30:00,537.09,537.09,536.03,536.15,10705.0,513.4315,513.4315,512.4182,512.5329,10705.0
2022-11-04 12:35:00,536.15,536.15,534.65,534.99,15097.0,512.5329,512.5329,511.099,511.424,15097.0
2022-11-04 12:40:00,534.92,535.1,534.09,534.67,14194.0,511.3571,511.5291,510.5636,511.1181,14194.0
2022-11-04 12:45:00,534.72,535.07,533.89,533.89,15409.0,511.1659,511.5005,510.3724,510.3724,15409.0
2022-11-04 12:50:00,534.17,534.39,533.32,534.0,17093.0,510.6401,510.8504,509.8275,510.4776,17093.0
2022-11-04 12:55:00,533.71,533.92,533.17,533.49,5902.0,510.2004,510.4011,509.6841,509.9901,5902.0
2022-11-04 13:00:00,533.44,533.49,532.58,532.99,9719.0,509.9423,509.9901,509.1201,509.5121,9719.0
2022-11-04 13:05:00,533.0,533.19,530.63,531.02,19355.0,509.5216,509.7033,507.256,507.6289,19355.0
2022-11-04 13:10:00,530.98,533.02,530.98,532.0,12916.0,507.5906,509.5408,507.5906,508.5657,12916.0
2022-11-04 13:15:00,532.16,532.16,531.11,531.3,11103.0,508.7186,508.7186,507.7149,507.8965,11103.0
2022-11-04 13:20:00,531.41,531.62,530.68,530.81,9289.0,508.0017,508.2024,507.3038,507.4281,9289.0
2022-11-04 13:25:00,530.83,530.97,529.67,530.29,12537.0,507.4472,507.5811,506.3383,506.931,12537.0
2022-11-04 13:30:00,530.31,530.42,529.7,529.99,10723.0,506.9501,507.0553,506.367,506.6442,10723.0
2022-11-04 13:35:00,529.72,530.09,529.5,529.5,17584.0,506.3861,506.7398,506.1758,506.1758,17584.0
2022-11-04 13:40:00,529.42,529.7,529.13,529.37,4847.0,506.0993,506.367,505.8221,506.0515,4847.0
2022-11-04 13:45:00,529.44,530.0,529.01,529.93,10160.0,506.1185,506.6538,505.7074,506.5869,10160.0
2022-11-04 13:50:00,529.93,529.93,528.63,528.63,18979.0,506.5869,506.5869,505.3441,505.3441,18979.0
2022-11-04 13:55:00,528.83,528.83,527.25,528.25,20402.0,505.5353,505.5353,504.0249,504.9809,20402.0
2022-11-04 14:00:00,528.26,528.65,527.77,527.95,36407.0,504.9904,505.3633,504.522,504.6941,36407.0
2022-11-04 14:05:00,527.95,528.06,527.14,527.33,13310.0,504.6941,504.7992,503.9198,504.1014,13310.0
2022-11-04 14:10:00,527.33,527.85,527.19,527.45,13944.0,504.1014,504.5985,503.9676,504.2161,13944.0
2022-11-04 14:15:00,527.45,528.52,527.22,528.52,20460.0,504.2161,505.239,503.9962,505.239,20460.0
2022-11-04 14:20:00,529.06,529.37,528.2,529.26,11494.0,505.7552,506.0515,504.9331,505.9464,11494.0
2022-11-04 14:25:00,529.27,529.73,528.65,529.31,16442.0,505.9559,506.3957,505.3633,505.9942,16442.0
2022-11-04 14:30:00,529.24,529.8,529.2,529.42,20776.0,505.9273,506.4626,505.889,506.0993,20776.0
2022-11-04 14:35:00,529.51,530.24,529.27,530.09,17062.0,506.1854,506.8832,505.9559,506.7398,17062.0
2022-11-04 14:40:00,530.08,531.87,530.08,531.62,18162.0,506.7303,508.4414,506.7303,508.2024,18162.0
2022-11-04 14:45:00,531.47,531.59,530.64,530.67,13899.0,508.059,508.1737,507.2656,507.2943,13899.0
2022-11-04 14:50:00,530.54,531.19,530.54,530.96,14826.0,507.17,507.7914,507.17,507.5715,14826.0
2022-11-04 14:55:00,530.88,531.62,530.7,531.01,24013.0,507.495,508.2024,507.323,507.6193,24013.0
2022-11-04 15:00:00,531.01,531.72,530.5,531.47,25634.0,507.6193,508.298,507.1318,508.059,25634.0
2022-11-04 15:05:00,531.48,532.55,531.47,532.34,21952.0,508.0686,509.0915,508.059,508.8907,21952.0
2022-11-04 15:10:00,532.58,533.16,532.15,532.88,26100.0,509.1201,509.6746,508.7091,509.4069,26100.0
2022-11-04 15:15:00,533.04,533.13,532.63,532.84,17457.0,509.5599,509.6459,509.1679,509.3687,17457.0
2022-11-04 15:20:00,532.74,532.95,532.07,532.95,18293.0,509.2731,509.4738,508.6326,509.4738,18293.0
2022-11-04 15:25:00,532.83,533.95,532.82,533.92,18089.0,509.3591,510.4298,509.3496,510.4011,18089.0
2022-11-04 15:30:00,533.66,535.58,533.24,535.58,19487.0,510.1526,511.988,509.7511,511.988,19487.0
2022-11-04 15:35:00,535.47,535.72,534.93,535.63,19816.0,511.8828,512.1218,511.3666,512.0358,19816.0
2022-11-04 15:40:00,535.5,537.0,535.07,536.88,20951.0,511.9115,513.3454,511.5005,513.2307,20951.0
2022-11-04 15:45:00,536.95,538.2,536.82,537.57,62093.0,513.2976,514.4926,513.1734,513.8903,62093.0
2022-11-04 15:50:00,537.65,537.76,536.3,536.59,46086.0,513.9668,514.072,512.6763,512.9535,46086.0
2022-11-04 15:55:00,536.71,538.56,536.57,538.3,136188.0,513.0682,514.8367,512.9344,514.5882,136188.0
2022-11-07 09:30:00,538.17,540.53,537.67,539.49,66474.0,514.4639,516.7199,513.9859,515.7258,66474.0
2022-11-07 09:35:00,539.43,539.43,535.47,535.71,8134.0,515.6684,515.6684,511.8828,512.1123,8134.0
2022-11-07 09:40:00,535.95,539.35,535.89,538.89,8499.0,512.3417,515.5919,512.2843,515.1522,8499.0
2022-11-07 09:45:00,539.06,539.37,537.99,538.68,10643.0,515.3147,515.611,514.2918,514.9514,10643.0
2022-11-07 09:50:00,538.84,538.88,537.31,537.33,5890.0,515.1044,515.1426,513.6418,513.6609,5890.0
2022-11-07 09:55:00,537.53,538.0,537.13,537.51,14538.0,513.8521,514.3014,513.4697,513.833,14538.0
2022-11-07 10:00:00,537.69,539.19,537.58,538.61,23507.0,514.005,515.439,513.8999,514.8845,23507.0
2022-11-07 10:05:00,538.68,538.69,537.43,537.91,15961.0,514.9514,514.961,513.7565,514.2154,15961.0
2022-11-07 10:10:00,537.77,539.4,537.58,539.4,6933.0,514.0815,515.6397,513.8999,515.6397,6933.0
2022-11-07 10:15:00,539.46,541.13,539.29,541.11,11898.0,515.6971,517.2935,515.5346,517.2744,11898.0
2022-11-07 10:20:00,540.98,540.98,539.69,540.04,7212.0,517.1501,517.1501,515.9169,516.2515,7212.0
2022-11-07 10:25:00,539.9,540.47,539.63,539.73,6125.0,516.1177,516.6626,515.8596,515.9552,6125.0
2022-11-07 10:30:00,539.63,540.71,539.55,540.16,5175.0,515.8596,516.892,515.7831,516.3662,5175.0
2022-11-07 10:35:00,540.2,540.69,539.8,540.16,4973.0,516.4045,516.8729,516.0221,516.3662,4973.0
2022-11-07 10:40:00,540.09,541.28,540.08,540.8,5414.0,516.2993,517.4369,516.2898,516.9781,5414.0
2022-11-07 10:45:00,541.14,541.5,540.5,540.57,6071.0,517.3031,517.6472,516.6913,516.7582,6071.0
2022-11-07 10:50:00,540.63,541.41,540.37,540.78,6653.0,516.8155,517.5612,516.567,516.9589,6653.0
2022-11-07 10:55:00,540.75,541.14,540.53,540.94,8049.0,516.9303,517.3031,516.7199,517.1119,8049.0
2022-11-07 11:00:00,540.87,541.18,540.34,541.01,28500.0,517.045,517.3413,516.5383,517.1788,28500.0
2022-11-07 11:05:00,540.98,541.56,540.65,541.24,9769.0,517.1501,517.7046,516.8347,517.3987,9769.0
2022-11-07 11:10:00,541.04,541.14,540.64,541.13,4510.0,517.2075,517.3031,516.8251,517.2935,4510.0
2022-11-07 11:15:00,541.14,541.9,541.14,541.53,6138.0,517.3031,518.0296,517.3031,517.6759,6138.0
2022-11-07 11:20:00,541.32,542.78,541.24,542.62,13256.0,517.4751,518.8708,517.3987,518.7179,13256.0
2022-11-07 11:25:00,542.63,543.36,542.27,542.75,29489.0,518.7274,519.4253,518.3833,518.8422,29489.0
2022-11-07 11:30:00,542.82,543.82,542.75,543.31,9466.0,518.9091,519.865,518.8422,519.3775,9466.0
2022-11-07 11:35:00,543.32,543.61,542.91,543.49,7620.0,519.387,519.6643,518.9951,519.5496,7620.0
2022-11-07 11:40:00,543.48,543.64,542.85,543.29,14315.0,519.54,519.693,518.9378,519.3584,14315.0
2022-11-07 11:45:00,543.33,543.74,543.0,543.57,17536.0,519.3966,519.7885,519.0811,519.626,17536.0
2022-11-07 11:50:00,543.57,543.74,542.35,542.99,24187.0,519.626,519.7885,518.4598,519.0716,24187.0
2022-11-07 11:55:00,543.3,543.59,543.12,543.43,10768.0,519.3679,519.6452,519.1959,519.4922,10768.0
2022-11-07 12:00:00,543.43,543.58,542.79,543.18,3888.0,519.4922,519.6356,518.8804,519.2532,3888.0
2022-11-07 12:05:00,543.28,544.5,543.27,544.29,7810.0,519.3488,520.5151,519.3393,520.3143,7810.0
2022-11-07 12:10:00,544.2,544.71,544.0,544.53,5652.0,520.2283,520.7158,520.0371,520.5437,5652.0
2022-11-07 12:15:00,544.62,545.1,544.39,545.1,3701.0,520.6298,521.0886,520.4099,521.0886,3701.0
2022-11-07 12:20:00,545.05,545.35,544.73,545.05,7769.0,521.0408,521.3276,520.7349,521.0408,7769.0
2022-11-07 12:25:00,545.26,545.35,544.8,545.12,11011.0,521.2416,521.3276,520.8019,521.1078,11011.0
2022-11-07 12:30:00,545.33,545.78,545.22,545.34,4781.0,521.3085,521.7387,521.2034,521.3181,4781.0
2022-11-07 12:35:00,545.34,545.34,544.76,544.94,7432.0,521.3181,521.3181,520.7636,520.9357,7432.0
2022-11-07 12:40:00,544.94,545.04,544.58,545.0,5426.0,520.9357,521.0313,520.5915,520.993,5426.0
2022-11-07 12:45:00,544.89,544.97,543.8,543.85,7510.0,520.8879,520.9644,519.8459,519.8937,7510.0
2022-11-07 12:50:00,543.59,543.81,543.24,543.59,6153.0,519.6452,519.8555,519.3106,519.6452,6153.0
2022-11-07 12:55:00,543.62,543.65,543.34,543.65,5680.0,519.6738,519.7025,519.4062,519.7025,5680.0
2022-11-07 13:00:00,543.54,544.38,543.53,544.22,3212.0,519.5974,520.4004,519.5878,520.2474,3212.0
2022-11-07 13:05:00,544.12,544.57,544.06,544.33,6299.0,520.1518,520.582,520.0945,520.3526,6299.0
2022-11-07 13:10:00,544.45,544.59,544.03,544.12,4337.0,520.4673,520.6011,520.0658,520.1518,4337.0
2022-11-07 13:15:00,544.14,544.26,543.84,544.05,5383.0,520.1709,520.2856,519.8841,520.0849,5383.0
2022-11-07 13:20:00,544.17,544.31,543.94,544.31,3928.0,520.1996,520.3334,519.9797,520.3334,3928.0
2022-11-07 13:25:00,544.28,544.88,544.24,544.57,7033.0,520.3048,520.8783,520.2665,520.582,7033.0
2022-11-07 13:30:00,544.92,545.18,544.39,544.52,10110.0,520.9166,521.1651,520.4099,520.5342,10110.0
2022-11-07 13:35:00,544.55,544.57,544.26,544.37,3340.0,520.5629,520.582,520.2856,520.3908,3340.0
2022-11-07 13:40:00,544.26,544.27,543.72,543.99,8334.0,520.2856,520.2952,519.7694,520.0275,8334.0
2022-11-07 13:45:00,544.13,544.14,543.71,544.12,7378.0,520.1614,520.1709,519.7599,520.1518,7378.0
2022-11-07 13:50:00,544.04,544.1,543.7,543.96,4349.0,520.0753,520.1327,519.7503,519.9989,4349.0
2022-11-07 13:55:00,544.05,544.25,543.88,544.21,5575.0,520.0849,520.2761,519.9224,520.2378,5575.0
2022-11-07 14:00:00,544.32,545.07,544.31,545.01,10300.0,520.343,521.06,520.3334,521.0026,10300.0
2022-11-07 14:05:00,545.01,545.38,544.73,545.38,6142.0,521.0026,521.3563,520.7349,521.3563,6142.0
2022-11-07 14:10:00,545.4,546.13,545.4,546.02,5415.0,521.3754,522.0733,521.3754,521.9681,5415.0
2022-11-07 14:15:00,546.16,546.39,545.93,546.3,8216.0,522.1019,522.3218,521.8821,522.2358,8216.0
2022-11-07 14:20:00,546.18,546.38,545.95,546.25,11164.0,522.1211,522.3123,521.9012,522.188,11164.0
2022-11-07 14:25:00,546.15,546.5,545.95,546.26,6855.0,522.0924,522.427,521.9012,522.1975,6855.0
2022-11-07 14:30:00,546.31,546.75,546.2,546.5,4130.0,522.2453,522.666,522.1402,522.427,4130.0
2022-11-07 14:35:00,546.26,546.45,546.04,546.23,3906.0,522.1975,522.3792,521.9872,522.1689,3906.0
2022-11-07 14:40:00,546.28,546.28,545.69,546.15,18470.0,522.2167,522.2167,521.6527,522.0924,18470.0
2022-11-07 14:45:00,546.18,546.41,545.77,545.9,5304.0,522.1211,522.3409,521.7291,521.8534,5304.0
2022-11-07 14:50:00,545.92,546.25,545.78,546.16,7717.0,521.8725,522.188,521.7387,522.1019,7717.0
2022-11-07 14:55:00,546.13,546.2,545.29,545.41,6686.0,522.0733,522.1402,521.2703,521.385,6686.0
2022-11-07 15:00:00,545.41,545.97,545.41,545.85,8980.0,521.385,521.9203,521.385,521.8056,8980.0
2022-11-07 15:05:00,546.08,546.14,545.47,545.92,3039.0,522.0255,522.0828,521.4423,521.8725,3039.0
2022-11-07 15:10:00,545.82,546.19,545.64,546.19,4057.0,521.7769,522.1306,521.6049,522.1306,4057.0
2022-11-07 15:15:00,546.28,546.39,546.02,546.18,2906.0,522.2167,522.3218,521.9681,522.1211,2906.0
2022-11-07 15:20:00,546.05,546.27,545.67,546.07,9574.0,521.9968,522.2071,521.6335,522.0159,9574.0
2022-11-07 15:25:00,546.18,546.51,545.78,546.51,8059.0,522.1211,522.4365,521.7387,522.4365,8059.0
2022-11-07 15:30:00,546.38,546.95,546.3,546.7,14046.0,522.3123,522.8571,522.2358,522.6182,14046.0
2022-11-07 15:35:00,546.65,546.68,545.96,546.09,6513.0,522.5704,522.599,521.9108,522.035,6513.0
2022-11-07 15:40:00,546.08,546.08,545.14,545.45,8858.0,522.0255,522.0255,521.1269,521.4232,8858.0
2022-11-07 15:45:00,545.17,545.28,544.65,545.16,11771.0,521.1556,521.2607,520.6585,521.146,11771.0
2022-11-07 15:50:00,545.0,545.56,544.6,545.34,35073.0,520.993,521.5284,520.6107,521.3181,35073.0
2022-11-07 15:55:00,545.26,545.42,544.42,545.4,106279.0,521.2416,521.3945,520.4386,521.3754,106279.0
2022-11-08 09:30:00,547.05,547.19,542.59,542.59,45397.0,522.9527,523.0866,518.6892,518.6892,45397.0
2022-11-08 09:35:00,542.24,543.3,542.0,542.43,13385.0,518.3546,519.3679,518.1252,518.5363,13385.0
2022-11-08 09:40:00,542.15,543.89,542.15,543.82,19315.0,518.2686,519.9319,518.2686,519.865,19315.0
2022-11-08 09:45:00,543.64,545.8,543.56,544.9,14064.0,519.693,521.7578,519.6165,520.8974,14064.0
2022-11-08 09:50:00,545.11,545.56,543.99,545.56,16637.0,521.0982,521.5284,520.0275,521.5284,16637.0
2022-11-08 09:55:00,545.57,545.98,544.5,544.68,13944.0,521.5379,521.9299,520.5151,520.6871,13944.0
2022-11-08 10:00:00,544.6,545.91,543.79,545.58,22389.0,520.6107,521.863,519.8363,521.5475,22389.0
2022-11-08 10:05:00,545.58,546.68,544.71,546.65,14070.0,521.5475,522.599,520.7158,522.5704,14070.0
2022-11-08 10:10:00,546.39,547.71,545.37,546.78,21871.0,522.3218,523.5837,521.3467,522.6946,21871.0
2022-11-08 10:15:00,546.79,548.51,546.78,548.22,32792.0,522.7042,524.3484,522.6946,524.0712,32792.0
2022-11-08 10:20:00,548.46,549.39,548.41,548.95,18443.0,524.3006,525.1897,524.2528,524.769,18443.0
2022-11-08 10:25:00,549.26,549.78,548.5,549.5,28769.0,525.0654,525.5625,524.3389,525.2948,28769.0
2022-11-08 10:30:00,549.49,549.91,548.34,549.35,21630.0,525.2853,525.6868,524.1859,525.1514,21630.0
2022-11-08 10:35:00,549.28,550.7,549.28,550.03,10464.0,525.0845,526.442,525.0845,525.8015,10464.0
2022-11-08 10:40:00,550.18,551.84,550.11,551.65,15659.0,525.9449,527.5317,525.878,527.3501,15659.0
2022-11-08 10:45:00,551.44,551.7,550.33,551.1,12670.0,527.1494,527.3979,526.0883,526.8243,12670.0
2022-11-08 10:50:00,550.92,551.36,550.58,550.78,16882.0,526.6523,527.0729,526.3272,526.5184,16882.0
2022-11-08 10:55:00,550.58,550.81,549.53,550.04,16677.0,526.3272,526.5471,525.3235,525.811,16677.0
2022-11-08 11:00:00,550.04,550.3,549.42,550.05,8871.0,525.811,526.0596,525.2183,525.8206,8871.0
2022-11-08 11:05:00,550.17,551.09,549.53,550.96,12008.0,525.9353,526.8148,525.3235,526.6905,12008.0
2022-11-08 11:10:00,551.14,551.63,550.91,550.91,13687.0,526.8626,527.331,526.6427,526.6427,13687.0
2022-11-08 11:15:00,550.91,551.39,550.6,551.39,10864.0,526.6427,527.1016,526.3464,527.1016,10864.0
2022-11-08 11:20:00,551.31,551.84,550.47,550.48,26715.0,527.0251,527.5317,526.2221,526.2317,26715.0
2022-11-08 11:25:00,550.2,550.98,550.2,550.74,9507.0,525.964,526.7096,525.964,526.4802,9507.0
2022-11-08 11:30:00,550.71,551.78,550.71,550.97,14777.0,526.4515,527.4744,526.4515,526.7001,14777.0
2022-11-08 11:35:00,551.0,551.74,550.86,551.13,10252.0,526.7287,527.4362,526.5949,526.853,10252.0
2022-11-08 11:40:00,551.07,551.75,551.07,551.22,10566.0,526.7957,527.4457,526.7957,526.9391,10566.0
2022-11-08 11:45:00,551.56,552.27,551.4,551.72,11309.0,527.2641,527.9428,527.1111,527.417,11309.0
2022-11-08 11:50:00,551.72,552.81,551.71,552.81,8622.0,527.417,528.459,527.4075,528.459,8622.0
2022-11-08 11:55:00,552.83,553.44,552.82,553.37,6935.0,528.4781,529.0613,528.4686,528.9944,6935.0
2022-11-08 12:00:00,553.39,553.74,553.0,553.42,15729.0,529.0135,529.3481,528.6406,529.0421,15729.0
2022-11-08 12:05:00,553.18,553.37,552.83,553.05,14308.0,528.8127,528.9944,528.4781,528.6884,14308.0
2022-11-08 12:10:00,553.05,553.6,552.97,552.97,11955.0,528.6884,529.2142,528.612,528.612,11955.0
2022-11-08 12:15:00,552.89,553.53,552.8,553.14,9943.0,528.5355,529.1473,528.4495,528.7745,9943.0
2022-11-08 12:20:00,553.17,553.17,552.52,552.63,9130.0,528.8032,528.8032,528.1818,528.2869,9130.0
2022-11-08 12:25:00,552.62,553.01,552.39,552.64,8940.0,528.2774,528.6502,528.0575,528.2965,8940.0
2022-11-08 12:30:00,552.69,553.13,552.49,552.79,9613.0,528.3443,528.7649,528.1531,528.4399,9613.0
2022-11-08 12:35:00,552.78,553.38,552.6,553.38,6128.0,528.4303,529.0039,528.2583,529.0039,6128.0
2022-11-08 12:40:00,553.29,554.62,553.28,554.49,8281.0,528.9179,530.1893,528.9083,530.065,8281.0
2022-11-08 12:45:00,554.59,554.59,553.93,554.06,11324.0,530.1606,530.1606,529.5297,529.654,11324.0
2022-11-08 12:50:00,554.05,554.24,553.47,553.52,11007.0,529.6444,529.826,529.0899,529.1377,11007.0
2022-11-08 12:55:00,553.49,553.76,553.39,553.51,7607.0,529.1091,529.3672,529.0135,529.1282,7607.0
2022-11-08 13:00:00,553.51,553.87,553.5,553.71,4567.0,529.1282,529.4723,529.1186,529.3194,4567.0
2022-11-08 13:05:00,553.77,554.54,553.74,554.25,12700.0,529.3767,530.1128,529.3481,529.8356,12700.0
2022-11-08 13:10:00,554.2,554.6,554.1,554.39,6395.0,529.7878,530.1702,529.6922,529.9694,6395.0
2022-11-08 13:15:00,554.31,554.47,553.39,553.47,9761.0,529.8929,530.0459,529.0135,529.0899,9761.0
2022-11-08 13:20:00,553.28,553.28,551.41,551.68,9128.0,528.9083,528.9083,527.1207,527.3788,9128.0
2022-11-08 13:25:00,551.74,551.89,550.66,551.27,12337.0,527.4362,527.5795,526.4037,526.9869,12337.0
2022-11-08 13:30:00,551.07,551.1,549.68,550.42,13110.0,526.7957,526.8243,525.4669,526.1743,13110.0
2022-11-08 13:35:00,550.52,551.32,550.52,551.27,17974.0,526.2699,527.0347,526.2699,526.9869,17974.0
2022-11-08 13:40:00,551.06,551.18,550.54,550.67,7817.0,526.7861,526.9008,526.289,526.4133,7817.0
2022-11-08 13:45:00,550.67,551.08,550.4,550.4,7459.0,526.4133,526.8052,526.1552,526.1552,7459.0
2022-11-08 13:50:00,550.38,550.84,549.87,550.14,19451.0,526.1361,526.5758,525.6485,525.9066,19451.0
2022-11-08 13:55:00,550.36,550.55,548.94,549.26,19696.0,526.1169,526.2986,524.7595,525.0654,19696.0
2022-11-08 14:00:00,549.29,549.72,549.1,549.32,13068.0,525.0941,525.5051,524.9124,525.1228,13068.0
2022-11-08 14:05:00,549.38,549.54,548.17,548.2,7757.0,525.1801,525.3331,524.0234,524.0521,7757.0
2022-11-08 14:10:00,548.33,548.67,547.84,548.57,6621.0,524.1764,524.5014,523.7079,524.4058,6621.0
2022-11-08 14:15:00,548.76,548.88,548.35,548.58,14219.0,524.5874,524.7021,524.1955,524.4153,14219.0
2022-11-08 14:20:00,548.58,548.58,546.54,546.77,10184.0,524.4153,524.4153,522.4652,522.6851,10184.0
2022-11-08 14:25:00,546.55,547.33,546.12,546.4,17831.0,522.4748,523.2204,522.0637,522.3314,17831.0
2022-11-08 14:30:00,546.34,547.15,545.98,547.14,20630.0,522.274,523.0483,521.9299,523.0388,20630.0
2022-11-08 14:35:00,547.2,549.19,547.04,548.96,9334.0,523.0961,524.9985,522.9432,524.7786,9334.0
2022-11-08 14:40:00,548.98,550.11,548.69,550.07,15515.0,524.7977,525.878,524.5205,525.8397,15515.0
2022-11-08 14:45:00,549.99,550.61,549.27,550.18,15287.0,525.7632,526.3559,525.075,525.9449,15287.0
2022-11-08 14:50:00,550.03,550.99,549.84,550.72,10466.0,525.8015,526.7192,525.6198,526.4611,10466.0
2022-11-08 14:55:00,550.4,550.49,549.78,550.07,16651.0,526.1552,526.2412,525.5625,525.8397,16651.0
2022-11-08 15:00:00,549.96,551.04,549.78,550.65,8760.0,525.7346,526.767,525.5625,526.3942,8760.0
2022-11-08 15:05:00,550.7,550.97,550.27,550.42,11793.0,526.442,526.7001,526.0309,526.1743,11793.0
2022-11-08 15:10:00,550.42,550.84,550.15,550.84,12046.0,526.1743,526.5758,525.9162,526.5758,12046.0
2022-11-08 15:15:00,550.85,551.71,550.4,551.71,27454.0,526.5854,527.4075,526.1552,527.4075,27454.0
2022-11-08 15:20:00,551.77,552.09,551.6,551.73,16025.0,527.4648,527.7707,527.3023,527.4266,16025.0
2022-11-08 15:25:00,551.73,552.58,551.26,552.37,18972.0,527.4266,528.2391,526.9773,528.0384,18972.0
2022-11-08 15:30:00,552.4,554.1,552.4,554.02,17463.0,528.0671,529.6922,528.0671,529.6157,17463.0
2022-11-08 15:35:00,554.1,554.78,553.75,554.21,20898.0,529.6922,530.3422,529.3576,529.7973,20898.0
2022-11-08 15:40:00,554.12,554.4,553.76,553.96,22616.0,529.7113,529.979,529.3672,529.5584,22616.0
2022-11-08 15:45:00,553.96,554.71,553.88,554.24,35034.0,529.5584,530.2753,529.4819,529.826,35034.0
2022-11-08 15:50:00,554.24,554.8,554.18,554.36,73632.0,529.826,530.3614,529.7687,529.9407,73632.0
2022-11-08 15:55:00,554.34,554.34,552.92,553.19,158867.0,529.9216,529.9216,528.5642,528.8223,158867.0
2022-11-09 09:30:00,553.78,554.61,551.45,553.11,49124.0,529.3863,530.1797,527.1589,528.7458,49124.0
2022-11-09 09:35:00,553.58,553.97,551.74,552.25,19031.0,529.1951,529.5679,527.4362,527.9237,19031.0
2022-11-09 09:40:00,551.95,552.13,550.88,551.69,28765.0,527.6369,527.809,526.614,527.3884,28765.0
2022-11-09 09:45:00,551.72,553.67,551.68,552.46,18859.0,527.417,529.2811,527.3788,528.1244,18859.0
2022-11-09 09:50:00,551.67,552.07,550.89,551.63,10748.0,527.3692,527.7516,526.6236,527.331,10748.0
2022-11-09 09:55:00,551.7,551.81,550.2,551.12,8539.0,527.3979,527.5031,525.964,526.8435,8539.0
2022-11-09 10:00:00,551.06,552.47,551.05,552.1,14671.0,526.7861,528.134,526.7765,527.7803,14671.0
2022-11-09 10:05:00,552.09,552.94,552.05,552.08,17335.0,527.7707,528.5833,527.7325,527.7612,17335.0
2022-11-09 10:10:00,552.48,552.48,551.73,552.38,14982.0,528.1436,528.1436,527.4266,528.048,14982.0
2022-11-09 10:15:00,552.22,552.76,551.91,552.56,13939.0,527.895,528.4112,527.5987,528.22,13939.0
2022-11-09 10:20:00,552.64,552.92,551.58,552.07,8843.0,528.2965,528.5642,527.2832,527.7516,8843.0
2022-11-09 10:25:00,551.94,551.94,550.5,551.06,9170.0,527.6273,527.6273,526.2508,526.7861,9170.0
2022-11-09 10:30:00,551.06,551.84,549.47,549.82,13411.0,526.7861,527.5317,525.2661,525.6007,13411.0
2022-11-09 10:35:00,549.74,550.33,549.24,549.56,11739.0,525.5243,526.0883,525.0463,525.3522,11739.0
2022-11-09 10:40:00,549.96,549.97,548.84,549.09,9294.0,525.7346,525.7441,524.6639,524.9029,9294.0
2022-11-09 10:45:00,548.95,549.62,548.72,548.73,8558.0,524.769,525.4095,524.5492,524.5587,8558.0
2022-11-09 10:50:00,548.62,548.89,548.27,548.64,9537.0,524.4536,524.7117,524.119,524.4727,9537.0
2022-11-09 10:55:00,548.71,549.21,548.18,549.06,13002.0,524.5396,525.0176,524.033,524.8742,13002.0
2022-11-09 11:00:00,549.05,549.7,549.05,549.15,10360.0,524.8646,525.486,524.8646,524.9602,10360.0
2022-11-09 11:05:00,549.22,549.94,548.87,549.69,20368.0,525.0272,525.7154,524.6926,525.4765,20368.0
2022-11-09 11:10:00,549.66,549.66,548.96,549.09,25321.0,525.4478,525.4478,524.7786,524.9029,25321.0
2022-11-09 11:15:00,549.24,549.37,548.78,548.84,10928.0,525.0463,525.1705,524.6065,524.6639,10928.0
2022-11-09 11:20:00,548.77,548.99,547.81,548.01,23383.0,524.597,524.8073,523.6793,523.8705,23383.0
2022-11-09 11:25:00,548.01,548.65,547.9,548.03,20348.0,523.8705,524.4823,523.7653,523.8896,20348.0
2022-11-09 11:30:00,547.91,548.3,547.25,548.06,14816.0,523.7749,524.1477,523.1439,523.9183,14816.0
2022-11-09 11:35:00,548.06,548.4,547.33,547.48,9235.0,523.9183,524.2433,523.2204,523.3638,9235.0
2022-11-09 11:40:00,547.61,548.61,547.5,548.58,14420.0,523.4881,524.444,523.3829,524.4153,14420.0
2022-11-09 11:45:00,548.58,548.58,547.85,547.85,5623.0,524.4153,524.4153,523.7175,523.7175,5623.0
2022-11-09 11:50:00,547.88,548.15,547.61,547.72,12515.0,523.7462,524.0043,523.4881,523.5932,12515.0
2022-11-09 11:55:00,547.72,547.85,546.89,547.16,12352.0,523.5932,523.7175,522.7998,523.0579,12352.0
2022-11-09 12:00:00,547.16,547.51,546.97,547.37,6222.0,523.0579,523.3925,522.8763,523.2586,6222.0
2022-11-09 12:05:00,547.5,547.5,546.71,546.71,11009.0,523.3829,523.3829,522.6277,522.6277,11009.0
2022-11-09 12:10:00,546.84,547.11,546.68,547.01,8507.0,522.752,523.0101,522.599,522.9145,8507.0
2022-11-09 12:15:00,547.0,548.1,546.9,548.0,11154.0,522.9049,523.9565,522.8094,523.8609,11154.0
2022-11-09 12:20:00,547.99,548.2,547.1,547.27,9044.0,523.8513,524.0521,523.0005,523.1631,9044.0
2022-11-09 12:25:00,547.21,547.51,547.13,547.38,3950.0,523.1057,523.3925,523.0292,523.2682,3950.0
2022-11-09 12:30:00,547.33,547.84,547.28,547.75,9818.0,523.2204,523.7079,523.1726,523.6219,9818.0
2022-11-09 12:35:00,547.63,547.63,546.17,546.42,7148.0,523.5072,523.5072,522.1115,522.3505,7148.0
2022-11-09 12:40:00,546.39,546.64,546.0,546.24,14968.0,522.3218,522.5608,521.949,522.1784,14968.0
2022-11-09 12:45:00,546.03,546.55,546.03,546.49,4944.0,521.9777,522.4748,521.9777,522.4174,4944.0
2022-11-09 12:50:00,546.47,546.96,546.4,546.77,10128.0,522.3983,522.8667,522.3314,522.6851,10128.0
2022-11-09 12:55:00,546.93,546.95,546.21,546.75,11416.0,522.838,522.8571,522.1497,522.666,11416.0
2022-11-09 13:00:00,546.82,546.86,546.0,546.3,8200.0,522.7329,522.7711,521.949,522.2358,8200.0
2022-11-09 13:05:00,546.03,546.41,545.58,546.02,4561.0,521.9777,522.3409,521.5475,521.9681,4561.0
2022-11-09 13:10:00,546.09,546.41,545.4,546.18,6704.0,522.035,522.3409,521.3754,522.1211,6704.0
2022-11-09 13:15:00,546.21,546.77,546.2,546.46,6003.0,522.1497,522.6851,522.1402,522.3887,6003.0
2022-11-09 13:20:00,546.57,546.58,545.89,545.92,6275.0,522.4939,522.5034,521.8438,521.8725,6275.0
2022-11-09 13:25:00,545.82,546.1,545.64,545.74,7862.0,521.7769,522.0446,521.6049,521.7004,7862.0
2022-11-09 13:30:00,545.7,545.7,544.62,544.62,33323.0,521.6622,521.6622,520.6298,520.6298,33323.0
2022-11-09 13:35:00,544.56,544.58,543.73,544.14,17252.0,520.5724,520.5915,519.779,520.1709,17252.0
2022-11-09 13:40:00,544.02,544.47,543.81,544.16,22841.0,520.0562,520.4864,519.8555,520.19,22841.0
2022-11-09 13:45:00,544.07,544.07,543.1,543.24,13511.0,520.104,520.104,519.1767,519.3106,13511.0
2022-11-09 13:50:00,543.26,543.49,542.72,543.23,17200.0,519.3297,519.5496,518.8135,519.301,17200.0
2022-11-09 13:55:00,543.22,543.84,543.0,543.82,13679.0,519.2915,519.8841,519.0811,519.865,13679.0
2022-11-09 14:00:00,543.68,543.7,543.19,543.7,8251.0,519.7312,519.7503,519.2628,519.7503,8251.0
2022-11-09 14:05:00,543.71,544.72,543.61,544.38,16766.0,519.7599,520.7254,519.6643,520.4004,16766.0
2022-11-09 14:10:00,544.37,544.7,543.76,544.61,9908.0,520.3908,520.7063,519.8077,520.6202,9908.0
2022-11-09 14:15:00,544.54,544.63,543.27,543.6,10430.0,520.5533,520.6393,519.3393,519.6547,10430.0
2022-11-09 14:20:00,543.65,543.65,543.15,543.48,15334.0,519.7025,519.7025,519.2245,519.54,15334.0
2022-11-09 14:25:00,543.48,543.93,543.38,543.58,15885.0,519.54,519.9702,519.4444,519.6356,15885.0
2022-11-09 14:30:00,543.47,543.53,542.53,542.57,12552.0,519.5304,519.5878,518.6318,518.6701,12552.0
2022-11-09 14:35:00,542.63,542.91,542.17,542.83,12209.0,518.7274,518.9951,518.2877,518.9186,12209.0
2022-11-09 14:40:00,542.92,544.01,542.7,543.8,21777.0,519.0047,520.0467,518.7944,519.8459,21777.0
2022-11-09 14:45:00,543.89,544.01,542.53,542.96,12171.0,519.9319,520.0467,518.6318,519.0429,12171.0
2022-11-09 14:50:00,542.89,542.89,542.04,542.3,13436.0,518.976,518.976,518.1634,518.412,13436.0
2022-11-09 14:55:00,542.31,542.5,542.06,542.39,17149.0,518.4215,518.6032,518.1826,518.498,17149.0
2022-11-09 15:00:00,542.42,543.19,542.36,543.19,6446.0,518.5267,519.2628,518.4693,519.2628,6446.0
2022-11-09 15:05:00,543.29,544.2,543.26,543.93,14777.0,519.3584,520.2283,519.3297,519.9702,14777.0
2022-11-09 15:10:00,543.71,543.71,542.67,542.93,11325.0,519.7599,519.7599,518.7657,519.0142,11325.0
2022-11-09 15:15:00,542.93,543.44,542.66,543.41,26932.0,519.0142,519.5018,518.7561,519.4731,26932.0
2022-11-09 15:20:00,543.45,543.57,542.82,542.83,14508.0,519.5113,519.626,518.9091,518.9186,14508.0
2022-11-09 15:25:00,542.89,543.51,542.85,543.08,16801.0,518.976,519.5687,518.9378,519.1576,16801.0
2022-11-09 15:30:00,542.91,543.11,542.1,542.55,12091.0,518.9951,519.1863,518.2208,518.651,12091.0
2022-11-09 15:35:00,542.62,542.81,541.18,541.36,21601.0,518.7179,518.8995,517.3413,517.5134,21601.0
2022-11-09 15:40:00,541.24,541.24,540.25,540.25,20836.0,517.3987,517.3987,516.4523,516.4523,20836.0
2022-11-09 15:45:00,540.37,541.12,539.51,539.51,26603.0,516.567,517.284,515.7449,515.7449,26603.0
2022-11-09 15:50:00,539.75,541.03,539.44,540.32,40037.0,515.9743,517.1979,515.678,516.5192,40037.0
2022-11-09 15:55:00,540.26,540.84,539.75,540.83,131886.0,516.4618,517.0163,515.9743,517.0067,131886.0
2022-11-10 09:30:00,548.93,551.7,540.69,540.75,73038.0,524.7499,527.3979,516.8729,516.9303,73038.0
2022-11-10 09:35:00,540.7,542.53,537.03,538.37,33031.0,516.8825,518.6318,513.3741,514.6551,33031.0
2022-11-10 09:40:00,538.68,539.93,536.16,539.59,49688.0,514.9514,516.1464,512.5424,515.8214,49688.0
2022-11-10 09:45:00,539.97,541.55,538.82,541.33,30229.0,516.1846,517.695,515.0853,517.4847,30229.0
2022-11-10 09:50:00,541.83,542.92,541.08,542.46,22995.0,517.9627,519.0047,517.2457,518.5649,22995.0
2022-11-10 09:55:00,542.24,544.19,541.51,544.05,16620.0,518.3546,520.2187,517.6568,520.0849,16620.0
2022-11-10 10:00:00,544.44,545.84,542.65,543.47,23362.0,520.4577,521.796,518.7466,519.5304,23362.0
2022-11-10 10:05:00,543.48,543.5,540.32,541.0,35160.0,519.54,519.5591,516.5192,517.1692,35160.0
2022-11-10 10:10:00,541.33,541.6,540.75,541.07,17591.0,517.4847,517.7428,516.9303,517.2362,17591.0
2022-11-10 10:15:00,541.14,543.36,541.12,542.58,6477.0,517.3031,519.4253,517.284,518.6796,6477.0
2022-11-10 10:20:00,542.44,544.2,542.02,543.9,7721.0,518.5458,520.2283,518.1443,519.9415,7721.0
2022-11-10 10:25:00,543.71,544.4,543.4,543.71,7004.0,519.7599,520.4195,519.4635,519.7599,7004.0
2022-11-10 10:30:00,543.46,543.65,541.84,542.84,17722.0,519.5209,519.7025,517.9722,518.9282,17722.0
2022-11-10 10:35:00,542.89,542.9,540.79,540.79,20668.0,518.976,518.9855,516.9685,516.9685,20668.0
2022-11-10 10:40:00,540.77,542.1,540.13,540.96,16893.0,516.9494,518.2208,516.3376,517.131,16893.0
2022-11-10 10:45:00,541.05,542.74,540.88,542.74,13445.0,517.217,518.8326,517.0545,518.8326,13445.0
2022-11-10 10:50:00,542.53,543.49,542.42,543.03,9708.0,518.6318,519.5496,518.5267,519.1098,9708.0
2022-11-10 10:55:00,543.01,543.17,542.08,542.34,15883.0,519.0907,519.2437,518.2017,518.4502,15883.0
2022-11-10 11:00:00,542.49,542.55,540.73,540.74,8956.0,518.5936,518.651,516.9111,516.9207,8956.0
2022-11-10 11:05:00,540.91,541.87,540.56,540.56,13146.0,517.0832,518.0009,516.7486,516.7486,13146.0
2022-11-10 11:10:00,540.38,541.65,540.37,541.57,14293.0,516.5766,517.7906,516.567,517.7141,14293.0
2022-11-10 11:15:00,541.5,542.88,540.69,542.88,10073.0,517.6472,518.9664,516.8729,518.9664,10073.0
2022-11-10 11:20:00,542.69,543.64,542.69,543.38,13979.0,518.7848,519.693,518.7848,519.4444,13979.0
2022-11-10 11:25:00,543.15,543.86,543.0,543.67,11679.0,519.2245,519.9033,519.0811,519.7216,11679.0
2022-11-10 11:30:00,543.74,544.79,543.66,544.32,11786.0,519.7885,520.7923,519.7121,520.343,11786.0
2022-11-10 11:35:00,544.17,544.38,544.06,544.36,6738.0,520.1996,520.4004,520.0945,520.3812,6738.0
2022-11-10 11:40:00,544.36,544.36,543.39,543.39,8504.0,520.3812,520.3812,519.454,519.454,8504.0
2022-11-10 11:45:00,543.33,543.58,542.7,543.45,11751.0,519.3966,519.6356,518.7944,519.5113,11751.0
2022-11-10 11:50:00,543.55,544.33,543.02,543.02,10137.0,519.6069,520.3526,519.1003,519.1003,10137.0
2022-11-10 11:55:00,543.06,543.79,542.78,543.63,14018.0,519.1385,519.8363,518.8708,519.6834,14018.0
2022-11-10 12:00:00,543.41,543.52,542.53,542.61,7477.0,519.4731,519.5782,518.6318,518.7083,7477.0
2022-11-10 12:05:00,542.58,542.84,542.0,542.05,9326.0,518.6796,518.9282,518.1252,518.173,9326.0
2022-11-10 12:10:00,542.09,542.5,541.84,542.27,11459.0,518.2112,518.6032,517.9722,518.3833,11459.0
2022-11-10 12:15:00,542.29,543.1,542.29,542.86,9177.0,518.4024,519.1767,518.4024,518.9473,9177.0
2022-11-10 12:20:00,542.86,542.86,539.87,539.87,25320.0,518.9473,518.9473,516.089,516.089,25320.0
2022-11-10 12:25:00,539.84,540.12,538.68,539.78,27783.0,516.0603,516.328,514.9514,516.003,27783.0
2022-11-10 12:30:00,539.65,540.0,537.92,537.93,25879.0,515.8787,516.2133,514.2249,514.2345,25879.0
2022-11-10 12:35:00,537.93,538.29,537.11,537.11,39309.0,514.2345,514.5786,513.4506,513.4506,39309.0
2022-11-10 12:40:00,537.19,537.37,536.4,536.68,33422.0,513.5271,513.6991,512.7719,513.0395,33422.0
2022-11-10 12:45:00,536.59,536.59,534.47,534.54,36072.0,512.9535,512.9535,510.9269,510.9938,36072.0
2022-11-10 12:50:00,534.91,535.28,534.2,534.44,16991.0,511.3475,511.7012,510.6688,510.8982,16991.0
2022-11-10 12:55:00,534.4,534.78,533.95,534.63,18380.0,510.86,511.2232,510.4298,511.0798,18380.0
2022-11-10 13:00:00,534.62,535.82,534.51,535.51,16365.0,511.0703,512.2174,510.9651,511.9211,16365.0
2022-11-10 13:05:00,535.65,535.8,534.96,535.19,22496.0,512.0549,512.1983,511.3953,511.6152,22496.0
2022-11-10 13:10:00,535.23,535.91,534.52,535.91,20264.0,511.6534,512.3035,510.9747,512.3035,20264.0
2022-11-10 13:15:00,535.92,537.49,535.51,537.49,13656.0,512.313,513.8139,511.9211,513.8139,13656.0
2022-11-10 13:20:00,537.48,537.75,536.87,537.17,13181.0,513.8043,514.0624,513.2212,513.508,13181.0
2022-11-10 13:25:00,537.2,538.88,537.14,538.88,9387.0,513.5366,515.1426,513.4793,515.1426,9387.0
2022-11-10 13:30:00,539.0,539.34,538.74,539.02,8725.0,515.2573,515.5824,515.0088,515.2765,8725.0
2022-11-10 13:35:00,538.82,539.84,538.82,539.82,7156.0,515.0853,516.0603,515.0853,516.0412,7156.0
2022-11-10 13:40:00,539.81,540.87,539.75,540.87,8149.0,516.0317,517.045,515.9743,517.045,8149.0
2022-11-10 13:45:00,540.69,541.35,540.51,541.29,5377.0,516.8729,517.5038,516.7008,517.4465,5377.0
2022-11-10 13:50:00,541.2,541.77,540.87,541.24,11468.0,517.3604,517.9053,517.045,517.3987,11468.0
2022-11-10 13:55:00,541.3,542.14,541.29,541.94,6290.0,517.456,518.259,517.4465,518.0678,6290.0
2022-11-10 14:00:00,541.78,542.92,541.69,542.83,6342.0,517.9149,519.0047,517.8288,518.9186,6342.0
2022-11-10 14:05:00,542.89,543.98,542.66,543.98,20131.0,518.976,520.018,518.7561,520.018,20131.0
2022-11-10 14:10:00,543.9,544.32,543.66,544.32,10523.0,519.9415,520.343,519.7121,520.343,10523.0
2022-11-10 14:15:00,544.37,544.5,544.08,544.19,9843.0,520.3908,520.5151,520.1136,520.2187,9843.0
2022-11-10 14:20:00,544.18,544.18,543.02,543.6,8374.0,520.2092,520.2092,519.1003,519.6547,8374.0
2022-11-10 14:25:00,543.51,544.68,543.5,544.5,20835.0,519.5687,520.6871,519.5591,520.5151,20835.0
2022-11-10 14:30:00,544.42,544.72,544.11,544.58,10233.0,520.4386,520.7254,520.1422,520.5915,10233.0
2022-11-10 14:35:00,544.34,544.67,544.14,544.6,5319.0,520.3621,520.6776,520.1709,520.6107,5319.0
2022-11-10 14:40:00,544.5,544.5,543.22,543.34,12269.0,520.5151,520.5151,519.2915,519.4062,12269.0
2022-11-10 14:45:00,543.4,544.0,543.34,543.73,10629.0,519.4635,520.0371,519.4062,519.779,10629.0
2022-11-10 14:50:00,543.59,544.6,543.54,544.6,9747.0,519.6452,520.6107,519.5974,520.6107,9747.0
2022-11-10 14:55:00,544.4,545.15,544.4,544.72,7706.0,520.4195,521.1364,520.4195,520.7254,7706.0
2022-11-10 15:00:00,544.65,544.82,544.28,544.37,9261.0,520.6585,520.821,520.3048,520.3908,9261.0
2022-11-10 15:05:00,544.38,545.26,544.37,545.24,8672.0,520.4004,521.2416,520.3908,521.2225,8672.0
2022-11-10 15:10:00,545.42,545.49,545.03,545.16,10183.0,521.3945,521.4615,521.0217,521.146,10183.0
2022-11-10 15:15:00,545.02,545.02,543.84,543.85,11018.0,521.0122,521.0122,519.8841,519.8937,11018.0
2022-11-10 15:20:00,543.93,544.2,543.46,544.01,15010.0,519.9702,520.2283,519.5209,520.0467,15010.0
2022-11-10 15:25:00,544.01,544.31,543.71,544.1,12820.0,520.0467,520.3334,519.7599,520.1327,12820.0
2022-11-10 15:30:00,544.17,544.97,544.09,544.67,19937.0,520.1996,520.9644,520.1231,520.6776,19937.0
2022-11-10 15:35:00,544.63,544.77,543.6,543.91,20777.0,520.6393,520.7732,519.6547,519.9511,20777.0
2022-11-10 15:40:00,543.93,545.35,543.76,544.8,34325.0,519.9702,521.3276,519.8077,520.8019,34325.0
2022-11-10 15:45:00,544.78,544.9,544.28,544.36,64993.0,520.7827,520.8974,520.3048,520.3812,64993.0
2022-11-10 15:50:00,544.46,545.67,544.27,545.43,47670.0,520.4768,521.6335,520.2952,521.4041,47670.0
2022-11-10 15:55:00,545.5,545.5,542.88,544.0,137175.0,521.471,521.471,518.9664,520.0371,137175.0
2022-11-11 09:30:00,546.28,546.28,539.27,540.38,91007.0,522.2167,522.2167,515.5154,516.5766,91007.0
2022-11-11 09:35:00,540.39,540.47,531.49,531.49,44122.0,516.5861,516.6626,508.0782,508.0782,44122.0
2022-11-11 09:40:00,531.6,532.05,526.09,526.77,102979.0,508.1833,508.6135,502.916,503.5661,102979.0
2022-11-11 09:45:00,526.88,529.47,526.78,528.46,58393.0,503.6712,506.1471,503.5756,505.1816,58393.0
2022-11-11 09:50:00,528.45,528.9,524.5,525.0,57587.0,505.1721,505.6022,501.3961,501.874,57587.0
2022-11-11 09:55:00,525.0,530.43,523.63,530.43,145145.0,501.874,507.0648,500.5644,507.0648,145145.0
2022-11-11 10:00:00,530.08,530.11,526.38,527.53,72585.0,506.7303,506.7589,503.1932,504.2926,72585.0
2022-11-11 10:05:00,527.53,527.81,523.39,523.93,46060.0,504.2926,504.5603,500.335,500.8512,46060.0
2022-11-11 10:10:00,523.75,525.99,520.35,520.74,104542.0,500.6791,502.8204,497.4289,497.8017,104542.0
2022-11-11 10:15:00,520.76,523.81,520.01,522.97,76413.0,497.8208,500.7365,497.1038,499.9335,76413.0
2022-11-11 10:20:00,522.97,525.43,522.97,524.46,43425.0,499.9335,502.2851,499.9335,501.3578,43425.0
2022-11-11 10:25:00,524.43,524.56,521.61,521.77,56025.0,501.3291,501.4534,498.6334,498.7863,56025.0
2022-11-11 10:30:00,521.63,522.73,520.68,522.0,47326.0,498.6525,499.704,497.7443,499.0062,47326.0
2022-11-11 10:35:00,522.0,522.28,518.65,518.8,54747.0,499.0062,499.2738,495.8037,495.9471,54747.0
2022-11-11 10:40:00,519.01,519.41,517.0,517.62,65606.0,496.1479,496.5303,494.2264,494.8191,65606.0
2022-11-11 10:45:00,517.64,518.49,516.91,517.08,41641.0,494.8382,495.6508,494.1404,494.3029,41641.0
2022-11-11 10:50:00,517.16,517.78,513.87,514.09,64681.0,494.3794,494.9721,491.2343,491.4446,64681.0
2022-11-11 10:55:00,514.05,514.61,512.9,514.25,44176.0,491.4064,491.9417,490.307,491.5976,44176.0
2022-11-11 11:00:00,514.42,516.12,514.0,514.69,72353.0,491.7601,493.3852,491.3586,492.0182,72353.0
2022-11-11 11:05:00,514.87,515.62,513.25,513.73,36619.0,492.1903,492.9072,490.6416,491.1005,36619.0
2022-11-11 11:10:00,513.77,514.1,512.83,512.88,49110.0,491.1387,491.4542,490.2401,490.2879,49110.0
2022-11-11 11:15:00,512.82,513.3,511.63,511.63,61764.0,490.2306,490.6894,489.093,489.093,61764.0
2022-11-11 11:20:00,511.75,512.48,511.66,512.25,37657.0,489.2077,489.9055,489.1217,489.6857,37657.0
2022-11-11 11:25:00,512.06,513.32,511.0,511.24,68438.0,489.504,490.7085,488.4907,488.7202,68438.0
2022-11-11 11:30:00,511.22,511.85,510.43,510.87,57669.0,488.701,489.3033,487.9458,488.3665,57669.0
2022-11-11 11:35:00,510.89,513.84,510.89,512.99,56631.0,488.3856,491.2056,488.3856,490.3931,56631.0
2022-11-11 11:40:00,513.06,514.7,513.0,513.36,52367.0,490.46,492.0277,490.4026,490.7468,52367.0
2022-11-11 11:45:00,513.33,513.4,510.43,510.93,39665.0,490.7181,490.785,487.9458,488.4238,39665.0
2022-11-11 11:50:00,511.01,512.91,510.55,511.9,205048.0,488.5003,490.3166,488.0605,489.3511,205048.0
2022-11-11 11:55:00,511.9,513.12,511.15,511.15,31866.0,489.3511,490.5173,488.6341,488.6341,31866.0
2022-11-11 12:00:00,511.02,512.35,510.96,511.71,29336.0,488.5098,489.7813,488.4525,489.1695,29336.0
2022-11-11 12:05:00,511.68,512.3,511.16,511.79,15172.0,489.1408,489.7335,488.6437,489.2459,15172.0
2022-11-11 12:10:00,511.92,512.96,511.91,512.5,18063.0,489.3702,490.3644,489.3606,489.9247,18063.0
2022-11-11 12:15:00,512.38,512.84,511.22,511.43,22523.0,489.8099,490.2497,488.701,488.9018,22523.0
2022-11-11 12:20:00,511.59,511.81,510.96,511.5,27749.0,489.0547,489.265,488.4525,488.9687,27749.0
2022-11-11 12:25:00,511.69,511.75,510.71,510.82,23440.0,489.1503,489.2077,488.2135,488.3187,23440.0
2022-11-11 12:30:00,510.83,510.98,510.14,510.23,19195.0,488.3282,488.4716,487.6686,487.7546,19195.0
2022-11-11 12:35:00,510.23,511.13,510.13,510.92,14351.0,487.7546,488.615,487.659,488.4143,14351.0
2022-11-11 12:40:00,510.84,511.48,510.6,511.48,16478.0,488.3378,488.9496,488.1083,488.9496,16478.0
2022-11-11 12:45:00,511.35,511.37,510.17,510.22,23162.0,488.8253,488.8444,487.6973,487.7451,23162.0
2022-11-11 12:50:00,510.29,510.48,509.65,510.36,26491.0,487.812,487.9936,487.2002,487.8789,26491.0
2022-11-11 12:55:00,510.32,511.63,510.31,510.93,108536.0,487.8407,489.093,487.8311,488.4238,108536.0
2022-11-11 13:00:00,510.89,511.38,510.8,511.01,22043.0,488.3856,488.854,488.2995,488.5003,22043.0
2022-11-11 13:05:00,510.93,511.5,510.88,511.37,23524.0,488.4238,488.9687,488.376,488.8444,23524.0
2022-11-11 13:10:00,511.35,513.6,511.35,513.2,30918.0,488.8253,490.9762,488.8253,490.5938,30918.0
2022-11-11 13:15:00,513.25,514.94,512.99,514.69,40748.0,490.6416,492.2572,490.3931,492.0182,40748.0
2022-11-11 13:20:00,514.82,515.68,514.44,515.5,41380.0,492.1425,492.9646,491.7792,492.7925,41380.0
2022-11-11 13:25:00,515.44,517.05,514.9,516.93,46129.0,492.7351,494.2742,492.2189,494.1595,46129.0
2022-11-11 13:30:00,516.82,517.27,515.85,516.81,41969.0,494.0544,494.4845,493.1271,494.0448,41969.0
2022-11-11 13:35:00,516.8,516.8,514.83,515.25,89120.0,494.0352,494.0352,492.152,492.5535,89120.0
2022-11-11 13:40:00,515.25,515.69,514.67,515.07,40583.0,492.5535,492.9741,491.9991,492.3814,40583.0
2022-11-11 13:45:00,515.19,515.4,514.32,514.56,36492.0,492.4962,492.6969,491.6645,491.8939,36492.0
2022-11-11 13:50:00,514.57,515.38,513.48,513.53,36730.0,491.9035,492.6778,490.8615,490.9093,36730.0
2022-11-11 13:55:00,513.34,514.15,512.2,513.76,34799.0,490.7277,491.502,489.6379,491.1291,34799.0
2022-11-11 14:00:00,513.92,514.24,512.86,512.96,28966.0,491.2821,491.588,490.2688,490.3644,28966.0
2022-11-11 14:05:00,513.03,513.24,512.35,512.61,32693.0,490.4313,490.6321,489.7813,490.0298,32693.0
2022-11-11 14:10:00,512.35,512.77,512.09,512.31,50340.0,489.7813,490.1828,489.5327,489.743,50340.0
2022-11-11 14:15:00,512.44,512.58,511.18,511.46,33861.0,489.8673,490.0011,488.6628,488.9305,33861.0
2022-11-11 14:20:00,511.48,513.01,511.27,513.01,48342.0,488.9496,490.4122,488.7488,490.4122,48342.0
2022-11-11 14:25:00,513.01,514.63,512.98,514.51,39069.0,490.4122,491.9608,490.3835,491.8461,39069.0
2022-11-11 14:30:00,514.4,515.29,514.23,514.88,46897.0,491.741,492.5918,491.5784,492.1998,46897.0
2022-11-11 14:35:00,514.7,515.26,514.59,515.25,17969.0,492.0277,492.5631,491.9226,492.5535,17969.0
2022-11-11 14:40:00,515.08,516.54,514.98,516.4,30446.0,492.391,493.7867,492.2954,493.6529,30446.0
2022-11-11 14:45:00,516.5,517.08,516.01,516.18,24227.0,493.7485,494.3029,493.28,493.4426,24227.0
2022-11-11 14:50:00,516.13,517.8,516.09,517.76,33119.0,493.3948,494.9912,493.3565,494.953,33119.0
2022-11-11 14:55:00,517.84,518.29,517.37,517.68,22065.0,495.0294,495.4596,494.5801,494.8765,22065.0
2022-11-11 15:00:00,517.73,517.87,516.64,517.14,22244.0,494.9243,495.0581,493.8823,494.3603,22244.0
2022-11-11 15:05:00,517.2,517.41,516.48,517.33,19993.0,494.4176,494.6184,493.7293,494.5419,19993.0
2022-11-11 15:10:00,517.34,517.61,516.12,517.2,24290.0,494.5515,494.8096,493.3852,494.4176,24290.0
2022-11-11 15:15:00,517.21,518.82,517.03,518.6,30473.0,494.4272,495.9663,494.2551,495.756,30473.0
2022-11-11 15:20:00,518.58,519.03,518.3,518.36,39931.0,495.7368,496.167,495.4692,495.5265,39931.0
2022-11-11 15:25:00,518.41,520.63,518.37,520.16,46632.0,495.5743,497.6965,495.5361,497.2472,46632.0
2022-11-11 15:30:00,520.11,520.42,519.05,519.3,44970.0,497.1994,497.4958,496.1861,496.4251,44970.0
2022-11-11 15:35:00,519.2,519.33,518.49,519.17,40114.0,496.3295,496.4538,495.6508,496.3008,40114.0
2022-11-11 15:40:00,519.09,520.39,519.09,520.38,52653.0,496.2244,497.4671,496.2244,497.4575,52653.0
2022-11-11 15:45:00,520.29,520.72,519.8,520.72,64259.0,497.3715,497.7826,496.9031,497.7826,64259.0
2022-11-11 15:50:00,520.87,523.01,520.54,522.98,131028.0,497.926,499.9717,497.6105,499.943,131028.0
2022-11-11 15:55:00,522.94,522.98,520.98,522.07,274656.0,499.9048,499.943,498.0311,499.0731,274656.0
2022-11-14 09:30:00,522.0,524.27,520.78,521.79,89483.0,499.0062,501.1762,497.8399,498.8054,89483.0
2022-11-14 09:35:00,521.65,527.75,521.33,527.51,54402.0,498.6716,504.5029,498.3657,504.2735,54402.0
2022-11-14 09:40:00,527.51,528.98,525.82,525.82,34455.0,504.2735,505.6787,502.6579,502.6579,34455.0
2022-11-14 09:45:00,525.76,526.49,524.21,524.49,82530.0,502.6006,503.2984,501.1188,501.3865,82530.0
2022-11-14 09:50:00,524.1,525.74,523.82,525.27,32370.0,501.0137,502.5814,500.746,502.1321,32370.0
2022-11-14 09:55:00,525.11,525.53,523.51,524.59,19030.0,501.9792,502.3807,500.4497,501.4821,19030.0
2022-11-14 10:00:00,524.5,524.71,522.66,522.66,113289.0,501.3961,501.5968,499.6371,499.6371,113289.0
2022-11-14 10:05:00,523.0,523.0,521.79,522.23,30713.0,499.9621,499.9621,498.8054,499.2261,30713.0
2022-11-14 10:10:00,522.49,523.75,522.0,523.07,40955.0,499.4746,500.6791,499.0062,500.029,40955.0
2022-11-14 10:15:00,523.27,523.93,522.27,522.33,64433.0,500.2202,500.8512,499.2643,499.3216,64433.0
2022-11-14 10:20:00,522.49,523.48,521.22,521.62,29007.0,499.4746,500.421,498.2605,498.6429,29007.0
2022-11-14 10:25:00,521.55,521.71,520.5,521.05,25880.0,498.576,498.729,497.5723,498.098,25880.0
2022-11-14 10:30:00,521.14,521.74,521.02,521.07,23885.0,498.1841,498.7576,498.0694,498.1171,23885.0
2022-11-14 10:35:00,521.13,521.84,520.88,521.29,16944.0,498.1745,498.8532,497.9355,498.3275,16944.0
2022-11-14 10:40:00,521.27,521.69,520.53,520.55,17054.0,498.3083,498.7098,497.6009,497.6201,17054.0
2022-11-14 10:45:00,520.71,521.3,520.18,520.42,20455.0,497.773,498.337,497.2664,497.4958,20455.0
2022-11-14 10:50:00,520.18,520.37,519.9,520.01,68331.0,497.2664,497.448,496.9987,497.1038,68331.0
2022-11-14 10:55:00,520.04,521.59,519.93,521.24,23898.0,497.1325,498.6142,497.0274,498.2797,23898.0
2022-11-14 11:00:00,521.19,521.19,520.19,520.74,19470.0,498.2319,498.2319,497.2759,497.8017,19470.0
2022-11-14 11:05:00,520.76,521.1,520.59,520.8,17286.0,497.8208,498.1458,497.6583,497.859,17286.0
2022-11-14 11:10:00,520.6,520.89,520.2,520.27,21563.0,497.6679,497.9451,497.2855,497.3524,21563.0
2022-11-14 11:15:00,520.27,520.41,519.93,520.2,67255.0,497.3524,497.4862,497.0274,497.2855,67255.0
2022-11-14 11:20:00,520.19,520.89,520.11,520.2,21431.0,497.2759,497.9451,497.1994,497.2855,21431.0
2022-11-14 11:25:00,520.05,520.32,519.92,520.26,66710.0,497.1421,497.4002,497.0178,497.3428,66710.0
2022-11-14 11:30:00,520.18,521.13,519.88,521.1,24768.0,497.2664,498.1745,496.9796,498.1458,24768.0
2022-11-14 11:35:00,521.1,521.17,520.55,520.83,24398.0,498.1458,498.2127,497.6201,497.8877,24398.0
2022-11-14 11:40:00,520.83,520.9,520.44,520.66,19807.0,497.8877,497.9546,497.5149,497.7252,19807.0
2022-11-14 11:45:00,520.73,521.13,520.45,520.88,23020.0,497.7921,498.1745,497.5245,497.9355,23020.0
2022-11-14 11:50:00,520.91,520.93,519.76,520.0,29325.0,497.9642,497.9833,496.8649,497.0943,29325.0
2022-11-14 11:55:00,520.09,520.18,519.74,519.92,19253.0,497.1803,497.2664,496.8457,497.0178,19253.0
2022-11-14 12:00:00,520.01,520.42,519.51,520.04,17623.0,497.1038,497.4958,496.6259,497.1325,17623.0
2022-11-14 12:05:00,520.06,520.42,519.7,520.33,17744.0,497.1516,497.4958,496.8075,497.4097,17744.0
2022-11-14 12:10:00,520.35,520.76,520.01,520.2,15647.0,497.4289,497.8208,497.1038,497.2855,15647.0
2022-11-14 12:15:00,520.12,520.37,519.96,520.1,39056.0,497.209,497.448,497.056,497.1899,39056.0
2022-11-14 12:20:00,520.11,520.12,519.78,520.03,15307.0,497.1994,497.209,496.884,497.123,15307.0
2022-11-14 12:25:00,520.13,520.39,519.91,520.12,49340.0,497.2186,497.4671,497.0082,497.209,49340.0
2022-11-14 12:30:00,520.2,520.97,520.13,520.86,15024.0,497.2855,498.0216,497.2186,497.9164,15024.0
2022-11-14 12:35:00,520.93,521.04,519.98,520.03,34725.0,497.9833,498.0885,497.0752,497.123,34725.0
2022-11-14 12:40:00,520.07,520.22,519.91,520.06,25862.0,497.1612,497.3046,497.0082,497.1516,25862.0
2022-11-14 12:45:00,520.15,520.67,520.01,520.45,25710.0,497.2377,497.7348,497.1038,497.5245,25710.0
2022-11-14 12:50:00,520.34,520.53,519.92,520.0,20245.0,497.4193,497.6009,497.0178,497.0943,20245.0
2022-11-14 12:55:00,519.94,520.44,519.47,520.01,40119.0,497.0369,497.5149,496.5876,497.1038,40119.0
2022-11-14 13:00:00,520.0,520.33,519.9,520.1,18526.0,497.0943,497.4097,496.9987,497.1899,18526.0
2022-11-14 13:05:00,520.1,520.11,519.56,519.78,15912.0,497.1899,497.1994,496.6737,496.884,15912.0
2022-11-14 13:10:00,519.78,520.2,519.7,519.96,12036.0,496.884,497.2855,496.8075,497.056,12036.0
2022-11-14 13:15:00,519.89,519.99,519.27,519.63,12051.0,496.9891,497.0847,496.3964,496.7406,12051.0
2022-11-14 13:20:00,519.61,520.23,519.55,520.07,23884.0,496.7215,497.3141,496.6641,497.1612,23884.0
2022-11-14 13:25:00,520.0,520.33,519.9,520.13,21484.0,497.0943,497.4097,496.9987,497.2186,21484.0
2022-11-14 13:30:00,520.0,520.76,519.86,520.6,20672.0,497.0943,497.8208,496.9604,497.6679,20672.0
2022-11-14 13:35:00,520.49,520.65,520.26,520.42,20966.0,497.5627,497.7156,497.3428,497.4958,20966.0
2022-11-14 13:40:00,520.43,520.48,520.26,520.31,12527.0,497.5053,497.5531,497.3428,497.3906,12527.0
2022-11-14 13:45:00,520.25,520.27,519.96,520.15,23694.0,497.3333,497.3524,497.056,497.2377,23694.0
2022-11-14 13:50:00,520.15,520.33,520.0,520.28,40650.0,497.2377,497.4097,497.0943,497.3619,40650.0
2022-11-14 13:55:00,520.3,520.51,520.3,520.33,13272.0,497.3811,497.5818,497.3811,497.4097,13272.0
2022-11-14 14:00:00,520.26,520.26,519.64,519.85,19281.0,497.3428,497.3428,496.7501,496.9509,19281.0
2022-11-14 14:05:00,519.83,520.01,519.74,519.83,16119.0,496.9318,497.1038,496.8457,496.9318,16119.0
2022-11-14 14:10:00,519.82,520.23,519.63,520.12,24213.0,496.9222,497.3141,496.7406,497.209,24213.0
2022-11-14 14:15:00,520.09,520.09,519.51,519.51,17248.0,497.1803,497.1803,496.6259,496.6259,17248.0
2022-11-14 14:20:00,519.51,519.84,519.03,519.84,14199.0,496.6259,496.9413,496.167,496.9413,14199.0
2022-11-14 14:25:00,519.85,520.27,519.8,520.0,20693.0,496.9509,497.3524,496.9031,497.0943,20693.0
2022-11-14 14:30:00,520.02,520.1,519.43,519.43,15869.0,497.1134,497.1899,496.5494,496.5494,15869.0
2022-11-14 14:35:00,519.33,519.75,519.25,519.56,15544.0,496.4538,496.8553,496.3773,496.6737,15544.0
2022-11-14 14:40:00,519.56,519.89,519.47,519.75,14690.0,496.6737,496.9891,496.5876,496.8553,14690.0
2022-11-14 14:45:00,519.82,520.04,519.59,519.78,15224.0,496.9222,497.1325,496.7023,496.884,15224.0
2022-11-14 14:50:00,519.76,520.04,519.66,519.75,12387.0,496.8649,497.1325,496.7693,496.8553,12387.0
2022-11-14 14:55:00,519.75,520.01,519.56,519.56,18068.0,496.8553,497.1038,496.6737,496.6737,18068.0
2022-11-14 15:00:00,519.62,519.83,519.31,519.79,17184.0,496.731,496.9318,496.4347,496.8935,17184.0
2022-11-14 15:05:00,519.77,519.77,518.95,518.97,22967.0,496.8744,496.8744,496.0905,496.1097,22967.0
2022-11-14 15:10:00,518.96,519.2,518.05,518.05,32719.0,496.1001,496.3295,495.2302,495.2302,32719.0
2022-11-14 15:15:00,518.01,518.2,517.56,517.99,31887.0,495.1919,495.3736,494.7618,495.1728,31887.0
2022-11-14 15:20:00,517.97,518.05,517.72,518.05,23742.0,495.1537,495.2302,494.9147,495.2302,23742.0
2022-11-14 15:25:00,517.96,518.99,517.65,518.7,28838.0,495.1441,496.1288,494.8478,495.8515,28838.0
2022-11-14 15:30:00,518.7,518.95,518.4,518.6,39758.0,495.8515,496.0905,495.5648,495.756,39758.0
2022-11-14 15:35:00,518.53,519.34,518.45,518.67,33228.0,495.689,496.4634,495.6126,495.8229,33228.0
2022-11-14 15:40:00,518.72,518.81,518.09,518.25,30952.0,495.8707,495.9567,495.2684,495.4214,30952.0
2022-11-14 15:45:00,518.2,518.36,517.42,517.42,47284.0,495.3736,495.5265,494.6279,494.6279,47284.0
2022-11-14 15:50:00,517.42,517.57,515.64,516.03,120912.0,494.6279,494.7713,492.9263,493.2992,120912.0
2022-11-14 15:55:00,515.92,515.92,513.41,514.01,379771.0,493.194,493.194,490.7946,491.3681,379771.0
2022-11-15 09:30:00,512.81,515.0,510.19,512.25,121052.0,490.221,492.3145,487.7164,489.6857,121052.0
2022-11-15 09:35:00,512.22,516.64,512.22,515.55,43545.0,489.657,493.8823,489.657,492.8403,43545.0
2022-11-15 09:40:00,515.63,516.54,514.02,514.03,53368.0,492.9168,493.7867,491.3777,491.3873,53368.0
2022-11-15 09:45:00,513.93,515.0,513.22,513.46,22331.0,491.2917,492.3145,490.6129,490.8424,22331.0
2022-11-15 09:50:00,513.33,513.69,511.52,512.53,50050.0,490.7181,491.0622,488.9878,489.9533,50050.0
2022-11-15 09:55:00,512.34,513.49,510.58,510.68,32229.0,489.7717,490.871,488.0892,488.1848,32229.0
2022-11-15 10:00:00,510.64,511.24,509.45,509.45,58983.0,488.1466,488.7202,487.009,487.009,58983.0
2022-11-15 10:05:00,509.45,509.59,507.59,507.9,36827.0,487.009,487.1428,485.2309,485.5273,36827.0
2022-11-15 10:10:00,507.75,509.32,507.75,509.23,31599.0,485.3839,486.8847,485.3839,486.7987,31599.0
2022-11-15 10:15:00,509.31,510.42,509.12,509.77,37238.0,486.8752,487.9363,486.6935,487.3149,37238.0
2022-11-15 10:20:00,509.77,510.97,509.52,510.46,41324.0,487.3149,488.462,487.0759,487.9745,41324.0
2022-11-15 10:25:00,510.63,511.02,509.5,509.6,43737.0,488.137,488.5098,487.0568,487.1524,43737.0
2022-11-15 10:30:00,509.6,509.8,508.69,508.69,20541.0,487.1524,487.3436,486.2825,486.2825,20541.0
2022-11-15 10:35:00,508.8,509.9,508.47,509.35,22906.0,486.3876,487.4392,486.0722,486.9134,22906.0
2022-11-15 10:40:00,509.5,510.01,509.13,509.65,23413.0,487.0568,487.5443,486.7031,487.2002,23413.0
2022-11-15 10:45:00,509.56,510.18,508.81,509.18,27506.0,487.1142,487.7068,486.3972,486.7509,27506.0
2022-11-15 10:50:00,509.14,509.51,508.73,509.34,12094.0,486.7127,487.0664,486.3207,486.9038,12094.0
2022-11-15 10:55:00,509.16,510.0,508.89,508.98,35196.0,486.7318,487.5348,486.4737,486.5597,35196.0
2022-11-15 11:00:00,508.88,509.19,508.45,508.77,67009.0,486.4641,486.7605,486.0531,486.359,67009.0
2022-11-15 11:05:00,508.77,509.2,508.51,508.59,34651.0,486.359,486.77,486.1104,486.1869,34651.0
2022-11-15 11:10:00,508.5,509.25,508.36,509.2,27164.0,486.1008,486.8178,485.967,486.77,27164.0
2022-11-15 11:15:00,509.16,509.25,508.52,508.52,14586.0,486.7318,486.8178,486.12,486.12,14586.0
2022-11-15 11:20:00,508.47,508.72,508.17,508.62,12357.0,486.0722,486.3112,485.7854,486.2156,12357.0
2022-11-15 11:25:00,508.67,509.11,508.09,508.47,18827.0,486.2634,486.684,485.7089,486.0722,18827.0
2022-11-15 11:30:00,508.51,509.22,508.45,508.92,37520.0,486.1104,486.7891,486.0531,486.5023,37520.0
2022-11-15 11:35:00,509.05,509.05,507.41,508.06,22832.0,486.6266,486.6266,485.0589,485.6802,22832.0
2022-11-15 11:40:00,507.92,508.28,507.11,507.18,19338.0,485.5464,485.8905,484.7721,484.839,19338.0
2022-11-15 11:45:00,507.18,507.27,506.56,506.9,32472.0,484.839,484.925,484.2463,484.5713,32472.0
2022-11-15 11:50:00,506.9,507.19,506.75,506.97,25084.0,484.5713,484.8486,484.4279,484.6382,25084.0
2022-11-15 11:55:00,507.03,507.87,506.71,507.64,21597.0,484.6956,485.4986,484.3897,485.2787,21597.0
2022-11-15 12:00:00,507.72,507.74,505.81,506.13,20636.0,485.3552,485.3743,483.5293,483.8352,20636.0
2022-11-15 12:05:00,506.13,506.34,505.88,505.97,20362.0,483.8352,484.036,483.5963,483.6823,20362.0
2022-11-15 12:10:00,506.0,506.17,505.31,505.53,34965.0,483.711,483.8735,483.0514,483.2617,34965.0
2022-11-15 12:15:00,505.67,506.3,505.47,506.14,13447.0,483.3955,483.9978,483.2043,483.8448,13447.0
2022-11-15 12:20:00,505.87,506.53,505.64,505.85,14923.0,483.5867,484.2176,483.3668,483.5676,14923.0
2022-11-15 12:25:00,505.92,505.93,505.54,505.81,12187.0,483.6345,483.6441,483.2712,483.5293,12187.0
2022-11-15 12:30:00,505.81,505.9,505.04,505.75,18554.0,483.5293,483.6154,482.7933,483.472,18554.0
2022-11-15 12:35:00,505.75,506.52,505.72,506.35,13743.0,483.472,484.2081,483.4433,484.0456,13743.0
2022-11-15 12:40:00,506.32,506.61,506.11,506.57,14693.0,484.0169,484.2941,483.8161,484.2559,14693.0
2022-11-15 12:45:00,506.57,506.82,505.72,506.2,24245.0,484.2559,484.4949,483.4433,483.9022,24245.0
2022-11-15 12:50:00,506.14,506.14,504.92,505.06,34703.0,483.8448,483.8448,482.6785,482.8124,34703.0
2022-11-15 12:55:00,505.05,505.33,504.61,504.8,13986.0,482.8028,483.0705,482.3822,482.5638,13986.0
2022-11-15 13:00:00,504.78,505.12,504.65,505.01,24391.0,482.5447,482.8697,482.4204,482.7646,24391.0
2022-11-15 13:05:00,504.98,505.22,503.88,504.09,97687.0,482.7359,482.9653,481.6844,481.8851,97687.0
2022-11-15 13:10:00,504.07,504.16,502.97,503.01,38958.0,481.866,481.952,480.8144,480.8527,38958.0
2022-11-15 13:15:00,502.92,503.02,501.9,502.16,47728.0,480.7666,480.8622,479.7916,480.0401,47728.0
2022-11-15 13:20:00,502.16,502.45,500.89,502.45,29584.0,480.0401,480.3173,478.8261,480.3173,29584.0
2022-11-15 13:25:00,502.42,503.1,500.79,501.35,46098.0,480.2887,480.9387,478.7305,479.2658,46098.0
2022-11-15 13:30:00,501.02,501.97,500.77,501.31,27046.0,478.9503,479.8585,478.7114,479.2276,27046.0
2022-11-15 13:35:00,501.38,503.11,501.16,503.11,21499.0,479.2945,480.9483,479.0842,480.9483,21499.0
2022-11-15 13:40:00,503.2,503.92,501.59,503.25,63712.0,481.0343,481.7226,479.4952,481.0821,63712.0
2022-11-15 13:45:00,503.24,503.92,501.11,501.15,28375.0,481.0726,481.7226,479.0364,479.0746,28375.0
2022-11-15 13:50:00,501.14,502.49,501.14,502.49,9648.0,479.0651,480.3556,479.0651,480.3556,9648.0
2022-11-15 13:55:00,502.35,503.12,502.11,502.37,22827.0,480.2218,480.9578,479.9923,480.2409,22827.0
2022-11-15 14:00:00,502.4,502.7,500.8,500.83,20318.0,480.2696,480.5563,478.74,478.7687,20318.0
2022-11-15 14:05:00,500.81,503.14,500.81,502.86,18315.0,478.7496,480.977,478.7496,480.7093,18315.0
2022-11-15 14:10:00,503.03,504.36,503.03,503.33,24847.0,480.8718,482.1432,480.8718,481.1586,24847.0
2022-11-15 14:15:00,503.11,504.09,502.82,503.31,60767.0,480.9483,481.8851,480.6711,481.1395,60767.0
2022-11-15 14:20:00,503.35,504.19,503.0,503.76,18372.0,481.1777,481.9807,480.8431,481.5696,18372.0
2022-11-15 14:25:00,503.6,503.6,502.06,502.67,18604.0,481.4167,481.4167,479.9445,480.5277,18604.0
2022-11-15 14:30:00,502.92,503.0,502.0,502.07,14940.0,480.7666,480.8431,479.8872,479.9541,14940.0
2022-11-15 14:35:00,502.05,503.33,501.84,502.23,23822.0,479.935,481.1586,479.7342,480.107,23822.0
2022-11-15 14:40:00,502.15,503.02,502.14,502.5,19284.0,480.0306,480.8622,480.021,480.3651,19284.0
2022-11-15 14:45:00,502.5,503.03,501.75,501.99,106950.0,480.3651,480.8718,479.6482,479.8776,106950.0
2022-11-15 14:50:00,501.98,503.08,501.82,503.08,19667.0,479.8681,480.9196,479.7151,480.9196,19667.0
2022-11-15 14:55:00,503.26,504.4,503.16,503.56,15433.0,481.0917,482.1815,480.9961,481.3785,15433.0
2022-11-15 15:00:00,503.6,503.71,502.82,502.9,74328.0,481.4167,481.5218,480.6711,480.7475,74328.0
2022-11-15 15:05:00,502.82,502.93,502.16,502.6,26593.0,480.6711,480.7762,480.0401,480.4607,26593.0
2022-11-15 15:10:00,502.54,502.78,501.8,502.09,25318.0,480.4034,480.6328,479.696,479.9732,25318.0
2022-11-15 15:15:00,502.14,502.7,502.08,502.63,23260.0,480.021,480.5563,479.9636,480.4894,23260.0
2022-11-15 15:20:00,502.48,503.14,502.27,502.95,50882.0,480.346,480.977,480.1453,480.7953,50882.0
2022-11-15 15:25:00,502.95,503.0,502.14,502.38,21838.0,480.7953,480.8431,480.021,480.2504,21838.0
2022-11-15 15:30:00,502.27,502.27,500.99,501.03,37781.0,480.1453,480.1453,478.9217,478.9599,37781.0
2022-11-15 15:35:00,501.03,502.95,501.0,502.62,72764.0,478.9599,480.7953,478.9312,480.4799,72764.0
2022-11-15 15:40:00,502.68,503.57,502.58,503.34,49958.0,480.5372,481.388,480.4416,481.1681,49958.0
2022-11-15 15:45:00,503.26,503.26,502.65,502.84,60481.0,481.0917,481.0917,480.5085,480.6902,60481.0
2022-11-15 15:50:00,502.91,502.91,501.89,502.5,61192.0,480.7571,480.7571,479.782,480.3651,61192.0
2022-11-15 15:55:00,502.48,503.86,502.47,503.01,277766.0,480.346,481.6652,480.3365,480.8527,277766.0
2022-11-16 09:30:00,505.47,510.77,505.47,509.98,129988.0,483.2043,488.2709,483.2043,487.5157,129988.0
2022-11-16 09:35:00,509.74,511.78,508.35,509.6,45946.0,487.2862,489.2364,485.9575,487.1524,45946.0
2022-11-16 09:40:00,509.68,511.9,509.38,510.9,39796.0,487.2289,489.3511,486.9421,488.3951,39796.0
2022-11-16 09:45:00,510.67,511.07,509.0,509.45,24130.0,488.1753,488.5576,486.5788,487.009,24130.0
2022-11-16 09:50:00,509.5,509.72,508.21,508.75,13698.0,487.0568,487.2671,485.8236,486.3398,13698.0
2022-11-16 09:55:00,508.53,508.93,506.76,508.75,27441.0,486.1295,486.5119,484.4375,486.3398,27441.0
2022-11-16 10:00:00,508.94,509.9,508.42,508.88,28313.0,486.5215,487.4392,486.0244,486.4641,28313.0
2022-11-16 10:05:00,509.46,509.69,507.17,508.23,21317.0,487.0186,487.2384,484.8294,485.8427,21317.0
2022-11-16 10:10:00,508.23,508.55,506.2,506.62,70497.0,485.8427,486.1486,483.9022,484.3037,70497.0
2022-11-16 10:15:00,506.77,507.95,506.44,507.36,20354.0,484.4471,485.5751,484.1316,485.0111,20354.0
2022-11-16 10:20:00,507.72,509.57,507.72,509.47,22849.0,485.3552,487.1237,485.3552,487.0281,22849.0
2022-11-16 10:25:00,509.51,510.4,509.42,509.54,13967.0,487.0664,487.9172,486.9803,487.095,13967.0
2022-11-16 10:30:00,509.92,511.27,509.73,510.74,20307.0,487.4583,488.7488,487.2767,488.2422,20307.0
2022-11-16 10:35:00,510.81,511.86,510.81,511.41,28718.0,488.3091,489.3128,488.3091,488.8827,28718.0
2022-11-16 10:40:00,511.68,513.32,511.26,513.23,31904.0,489.1408,490.7085,488.7393,490.6225,31904.0
2022-11-16 10:45:00,513.11,514.13,513.01,513.13,27652.0,490.5078,491.4829,490.4122,490.5269,27652.0
2022-11-16 10:50:00,512.8,513.12,512.06,512.2,70739.0,490.2114,490.5173,489.504,489.6379,70739.0
2022-11-16 10:55:00,512.32,512.51,511.69,512.3,15613.0,489.7526,489.9342,489.1503,489.7335,15613.0
2022-11-16 11:00:00,512.34,513.03,512.34,512.53,14083.0,489.7717,490.4313,489.7717,489.9533,14083.0
2022-11-16 11:05:00,512.57,512.97,512.4,512.63,36873.0,489.9916,490.3739,489.8291,490.0489,36873.0
2022-11-16 11:10:00,512.61,512.61,511.14,511.98,23828.0,490.0298,490.0298,488.6246,489.4276,23828.0
2022-11-16 11:15:00,511.91,511.99,511.39,511.92,12916.0,489.3606,489.4371,488.8635,489.3702,12916.0
2022-11-16 11:20:00,511.95,512.5,511.42,511.48,16217.0,489.3989,489.9247,488.8922,488.9496,16217.0
2022-11-16 11:25:00,511.46,511.95,511.34,511.62,12907.0,488.9305,489.3989,488.8157,489.0834,12907.0
2022-11-16 11:30:00,511.61,512.57,511.41,512.12,22417.0,489.0739,489.9916,488.8827,489.5614,22417.0
2022-11-16 11:35:00,512.13,512.46,511.95,512.12,8453.0,489.571,489.8864,489.3989,489.5614,8453.0
2022-11-16 11:40:00,512.25,512.53,512.14,512.33,12649.0,489.6857,489.9533,489.5805,489.7621,12649.0
2022-11-16 11:45:00,512.37,512.84,512.14,512.35,12783.0,489.8004,490.2497,489.5805,489.7813,12783.0
2022-11-16 11:50:00,512.18,512.38,511.99,512.32,24387.0,489.6187,489.8099,489.4371,489.7526,24387.0
2022-11-16 11:55:00,512.23,512.56,512.15,512.5,24758.0,489.6665,489.982,489.5901,489.9247,24758.0
2022-11-16 12:00:00,512.41,512.56,512.02,512.47,12229.0,489.8386,489.982,489.4658,489.896,12229.0
2022-11-16 12:05:00,512.48,512.71,512.08,512.52,16636.0,489.9055,490.1254,489.5232,489.9438,16636.0
2022-11-16 12:10:00,512.51,512.84,512.17,512.17,18945.0,489.9342,490.2497,489.6092,489.6092,18945.0
2022-11-16 12:15:00,512.12,512.37,512.04,512.23,18019.0,489.5614,489.8004,489.4849,489.6665,18019.0
2022-11-16 12:20:00,512.27,512.42,511.97,512.28,18649.0,489.7048,489.8482,489.418,489.7143,18649.0
2022-11-16 12:25:00,512.17,512.5,512.07,512.17,19379.0,489.6092,489.9247,489.5136,489.6092,19379.0
2022-11-16 12:30:00,512.13,512.29,512.02,512.29,10376.0,489.571,489.7239,489.4658,489.7239,10376.0
2022-11-16 12:35:00,512.27,512.44,512.03,512.18,9763.0,489.7048,489.8673,489.4754,489.6187,9763.0
2022-11-16 12:40:00,512.13,512.72,512.13,512.63,18784.0,489.571,490.135,489.571,490.0489,18784.0
2022-11-16 12:45:00,512.68,512.85,512.05,512.17,16465.0,490.0967,490.2592,489.4945,489.6092,16465.0
2022-11-16 12:50:00,512.15,512.69,512.1,512.11,8466.0,489.5901,490.1063,489.5423,489.5518,8466.0
2022-11-16 12:55:00,512.03,512.31,511.69,511.71,11983.0,489.4754,489.743,489.1503,489.1695,11983.0
2022-11-16 13:00:00,511.73,511.95,511.13,511.85,19530.0,489.1886,489.3989,488.615,489.3033,19530.0
2022-11-16 13:05:00,511.77,512.23,511.58,512.13,7379.0,489.2268,489.6665,489.0452,489.571,7379.0
2022-11-16 13:10:00,512.18,512.39,511.93,512.15,12070.0,489.6187,489.8195,489.3798,489.5901,12070.0
2022-11-16 13:15:00,512.22,512.28,511.89,511.93,7444.0,489.657,489.7143,489.3415,489.3798,7444.0
2022-11-16 13:20:00,511.87,511.9,511.52,511.63,8081.0,489.3224,489.3511,488.9878,489.093,8081.0
2022-11-16 13:25:00,511.65,512.1,511.5,511.7,9486.0,489.1121,489.5423,488.9687,489.1599,9486.0
2022-11-16 13:30:00,511.55,511.8,510.78,510.96,13844.0,489.0165,489.2555,488.2804,488.4525,13844.0
2022-11-16 13:35:00,510.95,511.38,510.56,511.09,12690.0,488.4429,488.854,488.0701,488.5768,12690.0
2022-11-16 13:40:00,511.01,511.25,510.9,510.92,8080.0,488.5003,488.7297,488.3951,488.4143,8080.0
2022-11-16 13:45:00,510.98,511.09,510.06,510.67,15955.0,488.4716,488.5768,487.5921,488.1753,15955.0
2022-11-16 13:50:00,510.82,511.61,510.82,511.32,8894.0,488.3187,489.0739,488.3187,488.7966,8894.0
2022-11-16 13:55:00,511.43,511.78,511.42,511.49,9532.0,488.9018,489.2364,488.8922,488.9591,9532.0
2022-11-16 14:00:00,511.41,511.6,511.04,511.08,20856.0,488.8827,489.0643,488.529,488.5672,20856.0
2022-11-16 14:05:00,510.96,511.89,510.6,511.78,22483.0,488.4525,489.3415,488.1083,489.2364,22483.0
2022-11-16 14:10:00,511.81,512.23,511.72,511.85,7991.0,489.265,489.6665,489.179,489.3033,7991.0
2022-11-16 14:15:00,511.84,511.98,511.39,511.43,11753.0,489.2937,489.4276,488.8635,488.9018,11753.0
2022-11-16 14:20:00,511.52,512.0,511.46,511.67,23301.0,488.9878,489.4467,488.9305,489.1312,23301.0
2022-11-16 14:25:00,511.66,511.9,510.55,511.09,16652.0,489.1217,489.3511,488.0605,488.5768,16652.0
2022-11-16 14:30:00,510.99,511.22,510.61,511.07,11398.0,488.4812,488.701,488.1179,488.5576,11398.0
2022-11-16 14:35:00,511.07,511.86,511.07,511.3,30515.0,488.5576,489.3128,488.5576,488.7775,30515.0
2022-11-16 14:40:00,511.38,512.25,511.2,511.61,14974.0,488.854,489.6857,488.6819,489.0739,14974.0
2022-11-16 14:45:00,511.81,512.31,511.81,512.15,7602.0,489.265,489.743,489.265,489.5901,7602.0
2022-11-16 14:50:00,512.28,512.48,511.86,512.17,13147.0,489.7143,489.9055,489.3128,489.6092,13147.0
2022-11-16 14:55:00,512.23,512.35,512.13,512.21,20639.0,489.6665,489.7813,489.571,489.6474,20639.0
2022-11-16 15:00:00,512.19,512.36,511.6,511.74,11088.0,489.6283,489.7908,489.0643,489.1981,11088.0
2022-11-16 15:05:00,511.79,511.88,510.93,511.11,11084.0,489.2459,489.332,488.4238,488.5959,11084.0
2022-11-16 15:10:00,511.21,512.04,511.14,511.92,7567.0,488.6915,489.4849,488.6246,489.3702,7567.0
2022-11-16 15:15:00,511.99,512.14,511.5,511.78,13073.0,489.4371,489.5805,488.9687,489.2364,13073.0
2022-11-16 15:20:00,511.85,512.3,511.46,511.7,19924.0,489.3033,489.7335,488.9305,489.1599,19924.0
2022-11-16 15:25:00,511.55,511.94,511.33,511.78,29608.0,489.0165,489.3893,488.8062,489.2364,29608.0
2022-11-16 15:30:00,511.79,511.96,511.2,511.24,16192.0,489.2459,489.4084,488.6819,488.7202,16192.0
2022-11-16 15:35:00,511.24,511.29,510.15,510.23,21747.0,488.7202,488.768,487.6782,487.7546,21747.0
2022-11-16 15:40:00,510.19,511.31,509.76,510.96,27285.0,487.7164,488.7871,487.3053,488.4525,27285.0
2022-11-16 15:45:00,510.95,511.12,510.38,511.12,20346.0,488.4429,488.6054,487.898,488.6054,20346.0
2022-11-16 15:50:00,511.1,512.91,511.1,512.23,78568.0,488.5863,490.3166,488.5863,489.6665,78568.0
2022-11-16 15:55:00,512.23,512.23,511.21,511.65,113906.0,489.6665,489.6665,488.6915,489.1121,113906.0
2022-11-17 09:30:00,512.16,518.44,512.16,515.86,86740.0,489.5996,495.603,489.5996,493.1366,86740.0
2022-11-17 09:35:00,515.01,516.54,514.66,515.97,26797.0,492.3241,493.7867,491.9895,493.2418,26797.0
2022-11-17 09:40:00,515.96,517.64,515.6,517.44,44667.0,493.2322,494.8382,492.8881,494.647,44667.0
2022-11-17 09:45:00,517.44,518.48,516.51,516.62,39007.0,494.647,495.6412,493.758,493.8632,39007.0
2022-11-17 09:50:00,516.62,516.85,515.92,516.35,24410.0,493.8632,494.083,493.194,493.6051,24410.0
2022-11-17 09:55:00,516.53,517.44,515.87,516.57,32406.0,493.7771,494.647,493.1462,493.8154,32406.0
2022-11-17 10:00:00,516.34,517.69,516.17,516.87,24718.0,493.5955,494.886,493.433,494.1022,24718.0
2022-11-17 10:05:00,517.08,517.98,516.7,517.1,15119.0,494.3029,495.1633,493.9396,494.322,15119.0
2022-11-17 10:10:00,517.07,518.25,516.98,517.82,30823.0,494.2933,495.4214,494.2073,495.0103,30823.0
2022-11-17 10:15:00,517.78,518.0,516.56,517.72,25723.0,494.9721,495.1824,493.8058,494.9147,25723.0
2022-11-17 10:20:00,517.9,518.78,517.9,518.64,19371.0,495.0868,495.928,495.0868,495.7942,19371.0
2022-11-17 10:25:00,518.64,519.27,518.35,519.18,23157.0,495.7942,496.3964,495.517,496.3104,23157.0
2022-11-17 10:30:00,519.14,520.25,518.94,520.2,50825.0,496.2722,497.3333,496.081,497.2855,50825.0
2022-11-17 10:35:00,520.29,521.36,520.29,520.67,38338.0,497.3715,498.3944,497.3715,497.7348,38338.0
2022-11-17 10:40:00,520.66,520.66,518.91,519.44,17862.0,497.7252,497.7252,496.0523,496.5589,17862.0
2022-11-17 10:45:00,519.32,519.99,518.64,519.7,19380.0,496.4442,497.0847,495.7942,496.8075,19380.0
2022-11-17 10:50:00,519.63,520.28,519.28,520.28,18165.0,496.7406,497.3619,496.406,497.3619,18165.0
2022-11-17 10:55:00,520.18,521.12,520.09,520.47,22931.0,497.2664,498.1649,497.1803,497.5436,22931.0
2022-11-17 11:00:00,520.46,521.06,520.37,521.05,15554.0,497.534,498.1076,497.448,498.098,15554.0
2022-11-17 11:05:00,520.98,521.84,520.47,521.71,44070.0,498.0311,498.8532,497.5436,498.729,44070.0
2022-11-17 11:10:00,521.74,522.42,520.66,521.11,21341.0,498.7576,499.4077,497.7252,498.1554,21341.0
2022-11-17 11:15:00,521.14,522.0,521.04,521.68,17651.0,498.1841,499.0062,498.0885,498.7003,17651.0
2022-11-17 11:20:00,521.8,522.23,521.06,522.2,19693.0,498.815,499.2261,498.1076,499.1974,19693.0
2022-11-17 11:25:00,522.01,522.6,521.69,522.23,18468.0,499.0157,499.5798,498.7098,499.2261,18468.0
2022-11-17 11:30:00,522.25,523.01,522.17,522.9,17831.0,499.2452,499.9717,499.1687,499.8665,17831.0
2022-11-17 11:35:00,522.95,523.34,522.94,523.15,18050.0,499.9143,500.2872,499.9048,500.1055,18050.0
2022-11-17 11:40:00,523.21,523.86,523.15,523.67,17080.0,500.1629,500.7843,500.1055,500.6026,17080.0
2022-11-17 11:45:00,523.71,524.72,523.64,524.0,15259.0,500.6409,501.6064,500.5739,500.9181,15259.0
2022-11-17 11:50:00,524.0,524.28,523.57,523.86,17075.0,500.9181,501.1857,500.507,500.7843,17075.0
2022-11-17 11:55:00,523.86,525.67,523.86,525.65,16698.0,500.7843,502.5145,500.7843,502.4954,16698.0
2022-11-17 12:00:00,525.77,525.87,525.17,525.69,11957.0,502.6101,502.7057,502.0365,502.5336,11957.0
2022-11-17 12:05:00,525.73,526.98,525.73,526.5,31726.0,502.5719,503.7668,502.5719,503.308,31726.0
2022-11-17 12:10:00,526.43,526.57,525.1,525.15,16756.0,503.241,503.3749,501.9696,502.0174,16756.0
2022-11-17 12:15:00,525.31,526.94,525.09,526.55,27415.0,502.1704,503.7286,501.9601,503.3558,27415.0
2022-11-17 12:20:00,526.63,526.63,525.57,525.77,9422.0,503.4322,503.4322,502.4189,502.6101,9422.0
2022-11-17 12:25:00,525.78,526.0,525.21,525.21,19540.0,502.6197,502.83,502.0748,502.0748,19540.0
2022-11-17 12:30:00,525.36,525.86,524.55,524.55,8088.0,502.2182,502.6962,501.4439,501.4439,8088.0
2022-11-17 12:35:00,524.67,524.91,524.12,524.12,14557.0,501.5586,501.788,501.0328,501.0328,14557.0
2022-11-17 12:40:00,524.11,524.59,524.05,524.1,12173.0,501.0232,501.4821,500.9659,501.0137,12173.0
2022-11-17 12:45:00,524.22,524.64,523.78,524.23,14845.0,501.1284,501.5299,500.7078,501.138,14845.0
2022-11-17 12:50:00,524.11,524.81,524.03,524.1,7706.0,501.0232,501.6924,500.9468,501.0137,7706.0
2022-11-17 12:55:00,524.1,524.28,523.01,523.09,18673.0,501.0137,501.1857,499.9717,500.0482,18673.0
2022-11-17 13:00:00,523.13,523.52,523.04,523.11,16540.0,500.0864,500.4592,500.0004,500.0673,16540.0
2022-11-17 13:05:00,523.09,523.22,522.4,522.54,8512.0,500.0482,500.1724,499.3886,499.5224,8512.0
2022-11-17 13:10:00,522.59,523.04,522.43,522.44,15267.0,499.5702,500.0004,499.4172,499.4268,15267.0
2022-11-17 13:15:00,522.55,523.06,522.46,522.91,17626.0,499.532,500.0195,499.4459,499.8761,17626.0
2022-11-17 13:20:00,522.89,522.93,521.86,521.86,41351.0,499.857,499.8952,498.8723,498.8723,41351.0
2022-11-17 13:25:00,521.8,522.02,521.5,521.81,17394.0,498.815,499.0253,498.5282,498.8246,17394.0
2022-11-17 13:30:00,521.77,521.79,520.84,521.24,9267.0,498.7863,498.8054,497.8973,498.2797,9267.0
2022-11-17 13:35:00,521.13,521.34,520.44,520.92,18278.0,498.1745,498.3753,497.5149,497.9738,18278.0
2022-11-17 13:40:00,520.84,520.93,520.32,520.35,17779.0,497.8973,497.9833,497.4002,497.4289,17779.0
2022-11-17 13:45:00,520.12,520.99,520.06,520.5,14772.0,497.209,498.0407,497.1516,497.5723,14772.0
2022-11-17 13:50:00,520.3,520.39,519.92,520.03,8045.0,497.3811,497.4671,497.0178,497.123,8045.0
2022-11-17 13:55:00,520.03,520.54,520.0,520.46,6258.0,497.123,497.6105,497.0943,497.534,6258.0
2022-11-17 14:00:00,520.37,521.66,520.28,521.63,7084.0,497.448,498.6812,497.3619,498.6525,7084.0
2022-11-17 14:05:00,521.52,521.58,520.72,520.72,7940.0,498.5473,498.6047,497.7826,497.7826,7940.0
2022-11-17 14:10:00,520.73,521.13,520.55,520.74,5944.0,497.7921,498.1745,497.6201,497.8017,5944.0
2022-11-17 14:15:00,520.78,520.86,519.71,520.19,16474.0,497.8399,497.9164,496.8171,497.2759,16474.0
2022-11-17 14:20:00,520.13,520.73,519.42,520.73,8268.0,497.2186,497.7921,496.5398,497.7921,8268.0
2022-11-17 14:25:00,520.58,520.64,520.03,520.21,20038.0,497.6487,497.7061,497.123,497.295,20038.0
2022-11-17 14:30:00,520.15,520.3,519.67,519.74,9142.0,497.2377,497.3811,496.7788,496.8457,9142.0
2022-11-17 14:35:00,519.84,519.84,519.21,519.61,6238.0,496.9413,496.9413,496.3391,496.7215,6238.0
2022-11-17 14:40:00,519.64,519.65,519.03,519.34,6413.0,496.7501,496.7597,496.167,496.4634,6413.0
2022-11-17 14:45:00,519.21,519.62,518.89,519.62,8266.0,496.3391,496.731,496.0332,496.731,8266.0
2022-11-17 14:50:00,519.62,519.67,519.2,519.59,7136.0,496.731,496.7788,496.3295,496.7023,7136.0
2022-11-17 14:55:00,519.59,519.59,519.12,519.27,6699.0,496.7023,496.7023,496.253,496.3964,6699.0
2022-11-17 15:00:00,519.23,519.55,518.12,518.39,17261.0,496.3582,496.6641,495.2971,495.5552,17261.0
2022-11-17 15:05:00,518.39,519.96,518.24,519.05,56436.0,495.5552,497.056,495.4118,496.1861,56436.0
2022-11-17 15:10:00,519.08,519.29,518.12,518.12,35362.0,496.2148,496.4156,495.2971,495.2971,35362.0
2022-11-17 15:15:00,518.12,518.39,517.66,517.67,19092.0,495.2971,495.5552,494.8574,494.8669,19092.0
2022-11-17 15:20:00,517.74,518.49,517.51,518.46,70716.0,494.9338,495.6508,494.714,495.6221,70716.0
2022-11-17 15:25:00,518.41,518.57,517.78,518.06,47213.0,495.5743,495.7273,494.9721,495.2397,47213.0
2022-11-17 15:30:00,518.07,518.72,517.83,518.18,47925.0,495.2493,495.8707,495.0199,495.3545,47925.0
2022-11-17 15:35:00,518.19,518.22,517.56,517.59,36117.0,495.364,495.3927,494.7618,494.7904,36117.0
2022-11-17 15:40:00,517.59,517.81,517.14,517.35,25084.0,494.7904,495.0007,494.3603,494.561,25084.0
2022-11-17 15:45:00,517.41,517.64,516.82,517.0,59366.0,494.6184,494.8382,494.0544,494.2264,59366.0
2022-11-17 15:50:00,517.07,517.13,514.7,514.74,114301.0,494.2933,494.3507,492.0277,492.066,114301.0
2022-11-17 15:55:00,514.72,515.67,513.94,515.66,279303.0,492.0469,492.955,491.3012,492.9455,279303.0
2022-11-18 09:30:00,522.12,526.0,519.45,521.3,185413.0,499.1209,502.83,496.5685,498.337,185413.0
2022-11-18 09:35:00,521.27,524.98,520.77,524.25,23602.0,498.3083,501.8549,497.8304,501.1571,23602.0
2022-11-18 09:40:00,524.61,524.61,522.38,522.98,40615.0,501.5012,501.5012,499.3694,499.943,40615.0
2022-11-18 09:45:00,523.1,523.73,520.81,520.87,19138.0,500.0577,500.66,497.8686,497.926,19138.0
2022-11-18 09:50:00,520.94,521.61,520.4,521.15,11886.0,497.9929,498.6334,497.4767,498.1936,11886.0
2022-11-18 09:55:00,521.31,521.74,520.55,521.74,13680.0,498.3466,498.7576,497.6201,498.7576,13680.0
2022-11-18 10:00:00,521.42,523.39,521.42,523.3,47182.0,498.4517,500.335,498.4517,500.2489,47182.0
2022-11-18 10:05:00,523.4,524.0,523.17,523.92,17703.0,500.3445,500.9181,500.1246,500.8416,17703.0
2022-11-18 10:10:00,523.94,525.05,523.94,524.59,15539.0,500.8607,501.9218,500.8607,501.4821,15539.0
2022-11-18 10:15:00,524.27,524.69,523.72,524.0,11811.0,501.1762,501.5777,500.6504,500.9181,11811.0
2022-11-18 10:20:00,524.11,525.64,524.0,525.24,18433.0,501.0232,502.4858,500.9181,502.1035,18433.0
2022-11-18 10:25:00,525.09,525.51,524.61,524.74,9109.0,501.9601,502.3616,501.5012,501.6255,9109.0
2022-11-18 10:30:00,524.87,525.24,524.37,524.52,12584.0,501.7498,502.1035,501.2718,501.4152,12584.0
2022-11-18 10:35:00,524.68,525.43,524.68,525.05,9421.0,501.5681,502.2851,501.5681,501.9218,9421.0
2022-11-18 10:40:00,525.19,525.95,525.18,525.91,18110.0,502.0557,502.7822,502.0461,502.7439,18110.0
2022-11-18 10:45:00,525.97,526.0,525.2,525.65,10463.0,502.8013,502.83,502.0652,502.4954,10463.0
2022-11-18 10:50:00,525.65,525.9,525.14,525.26,12241.0,502.4954,502.7344,502.0079,502.1226,12241.0
2022-11-18 10:55:00,525.39,525.67,524.24,524.88,14175.0,502.2469,502.5145,501.1475,501.7593,14175.0
2022-11-18 11:00:00,524.86,525.0,524.37,524.74,12846.0,501.7402,501.874,501.2718,501.6255,12846.0
2022-11-18 11:05:00,524.49,525.31,524.09,525.31,11044.0,501.3865,502.1704,501.0041,502.1704,11044.0
2022-11-18 11:10:00,525.34,525.98,525.15,525.75,19326.0,502.1991,502.8109,502.0174,502.591,19326.0
2022-11-18 11:15:00,525.73,526.75,525.43,526.75,23271.0,502.5719,503.5469,502.2851,503.5469,23271.0
2022-11-18 11:20:00,526.65,528.62,526.54,528.45,36154.0,503.4514,505.3346,503.3462,505.1721,36154.0
2022-11-18 11:25:00,528.52,529.48,528.03,529.02,19897.0,505.239,506.1567,504.7706,505.717,19897.0
2022-11-18 11:30:00,529.19,530.94,529.15,530.84,102247.0,505.8795,507.5524,505.8412,507.4568,102247.0
2022-11-18 11:35:00,530.94,531.62,530.08,530.97,38303.0,507.5524,508.2024,506.7303,507.5811,38303.0
2022-11-18 11:40:00,531.03,531.8,530.51,531.75,53404.0,507.6384,508.3745,507.1413,508.3267,53404.0
2022-11-18 11:45:00,531.68,532.37,531.39,532.04,69862.0,508.2598,508.9194,507.9826,508.6039,69862.0
2022-11-18 11:50:00,532.08,533.0,531.17,531.6,43664.0,508.6422,509.5216,507.7722,508.1833,43664.0
2022-11-18 11:55:00,531.82,532.69,531.68,532.6,14764.0,508.3936,509.2253,508.2598,509.1393,14764.0
2022-11-18 12:00:00,532.51,532.92,532.33,532.8,10568.0,509.0532,509.4452,508.8812,509.3304,10568.0
2022-11-18 12:05:00,532.8,532.8,531.12,531.35,24518.0,509.3304,509.3304,507.7245,507.9443,24518.0
2022-11-18 12:10:00,531.4,531.4,530.31,530.56,18544.0,507.9921,507.9921,506.9501,507.1891,18544.0
2022-11-18 12:15:00,530.62,530.62,529.21,529.21,31249.0,507.2465,507.2465,505.8986,505.8986,31249.0
2022-11-18 12:20:00,529.21,530.17,529.2,529.4,16871.0,505.8986,506.8163,505.889,506.0802,16871.0
2022-11-18 12:25:00,529.42,531.34,529.35,531.02,20824.0,506.0993,507.9348,506.0324,507.6289,20824.0
2022-11-18 12:30:00,531.02,531.04,529.71,530.33,18291.0,507.6289,507.648,506.3766,506.9693,18291.0
2022-11-18 12:35:00,530.19,531.36,529.88,530.07,36685.0,506.8354,507.9539,506.5391,506.7207,36685.0
2022-11-18 12:40:00,530.07,530.07,528.7,528.83,11756.0,506.7207,506.7207,505.4111,505.5353,11756.0
2022-11-18 12:45:00,528.93,529.21,528.14,528.34,9602.0,505.6309,505.8986,504.8757,505.0669,9602.0
2022-11-18 12:50:00,528.25,528.86,528.05,528.45,9132.0,504.9809,505.564,504.7897,505.1721,9132.0
2022-11-18 12:55:00,528.46,529.5,528.3,529.39,8851.0,505.1816,506.1758,505.0287,506.0707,8851.0
2022-11-18 13:00:00,529.4,529.76,529.28,529.75,7333.0,506.0802,506.4244,505.9655,506.4148,7333.0
2022-11-18 13:05:00,529.65,530.23,529.5,529.92,24277.0,506.3192,506.8737,506.1758,506.5773,24277.0
2022-11-18 13:10:00,530.01,530.32,529.35,529.51,4877.0,506.6633,506.9597,506.0324,506.1854,4877.0
2022-11-18 13:15:00,529.5,529.56,529.1,529.28,7821.0,506.1758,506.2332,505.7934,505.9655,7821.0
2022-11-18 13:20:00,529.56,529.56,528.76,529.25,11683.0,506.2332,506.2332,505.4684,505.9368,11683.0
2022-11-18 13:25:00,529.22,529.55,529.13,529.47,9639.0,505.9081,506.2236,505.8221,506.1471,9639.0
2022-11-18 13:30:00,529.39,530.0,529.39,529.88,9963.0,506.0707,506.6538,506.0707,506.5391,9963.0
2022-11-18 13:35:00,529.77,529.88,528.91,529.18,15631.0,506.4339,506.5391,505.6118,505.8699,15631.0
2022-11-18 13:40:00,529.18,529.38,528.18,528.28,19208.0,505.8699,506.0611,504.914,505.0096,19208.0
2022-11-18 13:45:00,528.27,528.85,528.12,528.31,32286.0,505.0,505.5544,504.8566,505.0382,32286.0
2022-11-18 13:50:00,528.22,528.37,527.56,527.86,18542.0,504.9522,505.0956,504.3213,504.6081,18542.0
2022-11-18 13:55:00,527.88,528.35,527.76,528.19,10990.0,504.6272,505.0765,504.5125,504.9235,10990.0
2022-11-18 14:00:00,528.22,528.83,528.13,528.74,4198.0,504.9522,505.5353,504.8662,505.4493,4198.0
2022-11-18 14:05:00,528.79,529.09,528.72,528.79,9427.0,505.4971,505.7839,505.4302,505.4971,9427.0
2022-11-18 14:10:00,528.68,528.91,528.12,528.2,8797.0,505.3919,505.6118,504.8566,504.9331,8797.0
2022-11-18 14:15:00,528.27,528.74,528.1,528.23,10877.0,505.0,505.4493,504.8375,504.9618,10877.0
2022-11-18 14:20:00,528.23,528.53,528.16,528.53,7126.0,504.9618,505.2485,504.8948,505.2485,7126.0
2022-11-18 14:25:00,528.19,528.48,528.12,528.25,6517.0,504.9235,505.2007,504.8566,504.9809,6517.0
2022-11-18 14:30:00,528.39,528.66,527.63,528.08,17262.0,505.1147,505.3728,504.3882,504.8184,17262.0
2022-11-18 14:35:00,528.01,528.1,527.3,528.1,14228.0,504.7514,504.8375,504.0727,504.8375,14228.0
2022-11-18 14:40:00,527.85,528.35,527.85,527.97,6328.0,504.5985,505.0765,504.5985,504.7132,6328.0
2022-11-18 14:45:00,527.96,528.22,527.83,528.0,4025.0,504.7036,504.9522,504.5794,504.7419,4025.0
2022-11-18 14:50:00,528.12,528.65,528.03,528.04,11125.0,504.8566,505.3633,504.7706,504.7801,11125.0
2022-11-18 14:55:00,528.17,528.63,527.94,528.55,9792.0,504.9044,505.3441,504.6845,505.2677,9792.0
2022-11-18 15:00:00,528.56,530.0,528.56,529.61,11784.0,505.2772,506.6538,505.2772,506.281,11784.0
2022-11-18 15:05:00,529.76,530.83,529.69,530.71,20896.0,506.4244,507.4472,506.3574,507.3325,20896.0
2022-11-18 15:10:00,530.83,531.18,530.34,530.34,42087.0,507.4472,507.7818,506.9788,506.9788,42087.0
2022-11-18 15:15:00,530.53,530.66,529.81,529.95,18812.0,507.1604,507.2847,506.4722,506.606,18812.0
2022-11-18 15:20:00,529.79,529.79,528.94,529.01,17276.0,506.453,506.453,505.6405,505.7074,17276.0
2022-11-18 15:25:00,528.86,529.99,528.85,529.91,22179.0,505.564,506.6442,505.5544,506.5678,22179.0
2022-11-18 15:30:00,529.91,530.2,529.72,529.88,17959.0,506.5678,506.845,506.3861,506.5391,17959.0
2022-11-18 15:35:00,529.9,530.49,529.78,530.35,22893.0,506.5582,507.1222,506.4435,506.9884,22893.0
2022-11-18 15:40:00,530.33,530.94,530.2,530.83,27064.0,506.9693,507.5524,506.845,507.4472,27064.0
2022-11-18 15:45:00,530.81,531.0,530.32,530.98,33134.0,507.4281,507.6097,506.9597,507.5906,33134.0
2022-11-18 15:50:00,531.01,531.57,529.04,529.04,52364.0,507.6193,508.1546,505.7361,505.7361,52364.0
2022-11-18 15:55:00,529.19,530.58,529.1,530.09,126773.0,505.8795,507.2082,505.7934,506.7398,126773.0
2022-11-21 09:30:00,529.01,531.95,526.24,526.73,116799.0,505.7074,508.5179,503.0594,503.5278,116799.0
2022-11-21 09:35:00,526.55,527.37,524.22,525.12,40024.0,503.3558,504.1396,501.1284,501.9887,40024.0
2022-11-21 09:40:00,524.47,526.99,524.47,526.34,19885.0,501.3674,503.7764,501.3674,503.155,19885.0
2022-11-21 09:45:00,526.13,526.68,525.0,526.51,19618.0,502.9543,503.48,501.874,503.3175,19618.0
2022-11-21 09:50:00,526.28,526.28,524.86,525.29,19655.0,503.0977,503.0977,501.7402,502.1513,19655.0
2022-11-21 09:55:00,525.3,526.67,524.94,526.15,11701.0,502.1608,503.4705,501.8167,502.9734,11701.0
2022-11-21 10:00:00,526.32,527.67,526.18,527.47,20229.0,503.1359,504.4264,503.0021,504.2352,20229.0
2022-11-21 10:05:00,527.67,527.85,526.31,526.92,17047.0,504.4264,504.5985,503.1263,503.7095,17047.0
2022-11-21 10:10:00,526.82,527.78,526.44,526.75,10376.0,503.6139,504.5316,503.2506,503.5469,10376.0
2022-11-21 10:15:00,526.59,526.92,526.0,526.69,13911.0,503.394,503.7095,502.83,503.4896,13911.0
2022-11-21 10:20:00,526.56,526.73,525.16,525.26,10889.0,503.3653,503.5278,502.027,502.1226,10889.0
2022-11-21 10:25:00,525.25,525.47,524.77,525.21,13099.0,502.113,502.3233,501.6542,502.0748,13099.0
2022-11-21 10:30:00,525.0,526.24,524.86,525.22,13722.0,501.874,503.0594,501.7402,502.0843,13722.0
2022-11-21 10:35:00,525.1,525.31,524.14,524.6,20218.0,501.9696,502.1704,501.0519,501.4917,20218.0
2022-11-21 10:40:00,524.74,525.31,524.25,525.2,12466.0,501.6255,502.1704,501.1571,502.0652,12466.0
2022-11-21 10:45:00,525.23,525.51,524.45,524.45,11690.0,502.0939,502.3616,501.3483,501.3483,11690.0
2022-11-21 10:50:00,524.39,525.15,524.12,524.49,15599.0,501.2909,502.0174,501.0328,501.3865,15599.0
2022-11-21 10:55:00,524.47,524.51,523.86,524.26,18188.0,501.3674,501.4056,500.7843,501.1666,18188.0
2022-11-21 11:00:00,524.24,525.09,523.9,525.05,14399.0,501.1475,501.9601,500.8225,501.9218,14399.0
2022-11-21 11:05:00,525.1,525.3,523.43,523.48,20282.0,501.9696,502.1608,500.3732,500.421,20282.0
2022-11-21 11:10:00,523.48,523.69,522.28,523.11,18000.0,500.421,500.6217,499.2738,500.0673,18000.0
2022-11-21 11:15:00,523.22,523.22,522.3,522.34,10605.0,500.1724,500.1724,499.293,499.3312,10605.0
2022-11-21 11:20:00,522.22,523.01,521.88,522.39,12744.0,499.2165,499.9717,498.8915,499.379,12744.0
2022-11-21 11:25:00,522.29,522.35,521.55,521.73,18060.0,499.2834,499.3408,498.576,498.7481,18060.0
2022-11-21 11:30:00,521.57,521.76,521.18,521.4,13520.0,498.5951,498.7768,498.2223,498.4326,13520.0
2022-11-21 11:35:00,521.46,522.09,521.19,521.66,19984.0,498.49,499.0922,498.2319,498.6812,19984.0
2022-11-21 11:40:00,521.71,521.88,520.53,520.79,17617.0,498.729,498.8915,497.6009,497.8495,17617.0
2022-11-21 11:45:00,520.87,520.91,520.32,520.5,18547.0,497.926,497.9642,497.4002,497.5723,18547.0
2022-11-21 11:50:00,520.33,520.34,519.13,519.13,17367.0,497.4097,497.4193,496.2626,496.2626,17367.0
2022-11-21 11:55:00,519.13,519.19,517.72,518.93,28328.0,496.2626,496.32,494.9147,496.0714,28328.0
2022-11-21 12:00:00,519.11,519.75,518.68,518.7,15254.0,496.2435,496.8553,495.8324,495.8515,15254.0
2022-11-21 12:05:00,518.73,519.16,518.45,518.91,35087.0,495.8802,496.2913,495.6126,496.0523,35087.0
2022-11-21 12:10:00,518.88,519.69,518.88,519.5,15647.0,496.0236,496.7979,496.0236,496.6163,15647.0
2022-11-21 12:15:00,519.41,519.65,518.92,519.11,24271.0,496.5303,496.7597,496.0619,496.2435,24271.0
2022-11-21 12:20:00,519.04,519.39,518.49,518.89,14893.0,496.1766,496.5112,495.6508,496.0332,14893.0
2022-11-21 12:25:00,518.77,518.91,518.23,518.24,11556.0,495.9185,496.0523,495.4022,495.4118,11556.0
2022-11-21 12:30:00,518.35,518.77,518.08,518.44,15656.0,495.517,495.9185,495.2589,495.603,15656.0
2022-11-21 12:35:00,518.42,518.66,518.11,518.22,11231.0,495.5839,495.8133,495.2875,495.3927,11231.0
2022-11-21 12:40:00,518.2,518.65,517.83,518.4,22890.0,495.3736,495.8037,495.0199,495.5648,22890.0
2022-11-21 12:45:00,518.5,518.7,518.3,518.4,14422.0,495.6604,495.8515,495.4692,495.5648,14422.0
2022-11-21 12:50:00,518.48,518.48,516.83,517.0,17515.0,495.6412,495.6412,494.0639,494.2264,17515.0
2022-11-21 12:55:00,517.03,517.07,516.38,516.67,15805.0,494.2551,494.2933,493.6337,493.911,15805.0
2022-11-21 13:00:00,516.61,517.39,516.61,517.3,19838.0,493.8536,494.5993,493.8536,494.5132,19838.0
2022-11-21 13:05:00,517.34,517.97,517.07,517.97,16956.0,494.5515,495.1537,494.2933,495.1537,16956.0
2022-11-21 13:10:00,517.9,518.09,517.22,517.86,18434.0,495.0868,495.2684,494.4367,495.0485,18434.0
2022-11-21 13:15:00,517.82,517.82,517.41,517.5,12735.0,495.0103,495.0103,494.6184,494.7044,12735.0
2022-11-21 13:20:00,517.52,518.54,517.5,518.52,40809.0,494.7235,495.6986,494.7044,495.6795,40809.0
2022-11-21 13:25:00,518.55,518.65,518.12,518.18,9658.0,495.7082,495.8037,495.2971,495.3545,9658.0
2022-11-21 13:30:00,518.18,518.33,517.71,517.87,10921.0,495.3545,495.4978,494.9052,495.0581,10921.0
2022-11-21 13:35:00,517.87,518.5,517.77,518.46,10370.0,495.0581,495.6604,494.9625,495.6221,10370.0
2022-11-21 13:40:00,518.65,519.91,518.55,519.8,16146.0,495.8037,497.0082,495.7082,496.9031,16146.0
2022-11-21 13:45:00,519.8,520.91,519.68,520.79,22539.0,496.9031,497.9642,496.7884,497.8495,22539.0
2022-11-21 13:50:00,520.75,521.47,520.59,521.47,18260.0,497.8112,498.4995,497.6583,498.4995,18260.0
2022-11-21 13:55:00,521.46,521.65,520.65,520.93,16369.0,498.49,498.6716,497.7156,497.9833,16369.0
2022-11-21 14:00:00,520.93,521.0,520.32,520.39,9317.0,497.9833,498.0502,497.4002,497.4671,9317.0
2022-11-21 14:05:00,520.52,521.19,520.44,521.01,13887.0,497.5914,498.2319,497.5149,498.0598,13887.0
2022-11-21 14:10:00,520.95,521.37,520.74,521.21,10412.0,498.0024,498.4039,497.8017,498.251,10412.0
2022-11-21 14:15:00,521.22,521.36,520.75,521.05,13899.0,498.2605,498.3944,497.8112,498.098,13899.0
2022-11-21 14:20:00,521.06,521.28,520.7,520.88,14938.0,498.1076,498.3179,497.7634,497.9355,14938.0
2022-11-21 14:25:00,520.93,521.01,519.94,519.99,16139.0,497.9833,498.0598,497.0369,497.0847,16139.0
2022-11-21 14:30:00,520.04,520.23,519.75,520.15,9382.0,497.1325,497.3141,496.8553,497.2377,9382.0
2022-11-21 14:35:00,520.0,520.87,519.82,520.87,47136.0,497.0943,497.926,496.9222,497.926,47136.0
2022-11-21 14:40:00,520.75,520.76,519.73,519.97,7461.0,497.8112,497.8208,496.8362,497.0656,7461.0
2022-11-21 14:45:00,519.89,520.0,519.4,519.5,7069.0,496.9891,497.0943,496.5207,496.6163,7069.0
2022-11-21 14:50:00,519.51,519.51,518.92,519.14,9768.0,496.6259,496.6259,496.0619,496.2722,9768.0
2022-11-21 14:55:00,519.06,519.42,518.89,519.11,14159.0,496.1957,496.5398,496.0332,496.2435,14159.0
2022-11-21 15:00:00,518.96,519.81,518.96,519.78,12682.0,496.1001,496.9127,496.1001,496.884,12682.0
2022-11-21 15:05:00,519.8,520.25,519.35,519.38,21830.0,496.9031,497.3333,496.4729,496.5016,21830.0
2022-11-21 15:10:00,519.37,519.5,518.89,519.25,18271.0,496.492,496.6163,496.0332,496.3773,18271.0
2022-11-21 15:15:00,519.11,519.31,518.25,518.59,19884.0,496.2435,496.4347,495.4214,495.7464,19884.0
2022-11-21 15:20:00,518.58,518.79,517.58,517.74,31984.0,495.7368,495.9376,494.7809,494.9338,31984.0
2022-11-21 15:25:00,517.69,517.8,517.12,517.27,29225.0,494.886,494.9912,494.3411,494.4845,29225.0
2022-11-21 15:30:00,517.28,517.3,516.52,516.62,32193.0,494.4941,494.5132,493.7676,493.8632,32193.0
2022-11-21 15:35:00,516.57,516.64,515.38,515.57,41528.0,493.8154,493.8823,492.6778,492.8594,41528.0
2022-11-21 15:40:00,515.61,516.41,515.5,516.23,37624.0,492.8977,493.6624,492.7925,493.4903,37624.0
2022-11-21 15:45:00,516.12,516.52,516.11,516.47,27275.0,493.3852,493.7676,493.3756,493.7198,27275.0
2022-11-21 15:50:00,516.58,517.38,516.54,516.87,43209.0,493.8249,494.5897,493.7867,494.1022,43209.0
2022-11-21 15:55:00,516.79,517.19,515.86,517.19,184460.0,494.0257,494.4081,493.1366,494.4081,184460.0
2022-11-22 09:30:00,519.94,523.53,519.91,523.25,67362.0,497.0369,500.4688,497.0082,500.2011,67362.0
2022-11-22 09:35:00,523.21,524.66,522.76,523.02,20884.0,500.1629,501.549,499.7327,499.9813,20884.0
2022-11-22 09:40:00,523.14,523.29,521.3,521.8,18939.0,500.096,500.2394,498.337,498.815,18939.0
2022-11-22 09:45:00,521.8,523.17,521.29,521.55,19868.0,498.815,500.1246,498.3275,498.576,19868.0
2022-11-22 09:50:00,521.55,521.87,520.4,520.96,22207.0,498.576,498.8819,497.4767,498.012,22207.0
2022-11-22 09:55:00,520.96,521.52,520.88,521.48,22636.0,498.012,498.5473,497.9355,498.5091,22636.0
2022-11-22 10:00:00,521.52,521.75,520.29,521.32,16557.0,498.5473,498.7672,497.3715,498.3561,16557.0
2022-11-22 10:05:00,521.48,522.86,521.47,522.72,21342.0,498.5091,499.8283,498.4995,499.6945,21342.0
2022-11-22 10:10:00,522.64,522.7,521.45,522.21,8854.0,499.618,499.6753,498.4804,499.2069,8854.0
2022-11-22 10:15:00,522.3,522.5,521.7,521.87,7124.0,499.293,499.4842,498.7194,498.8819,7124.0
2022-11-22 10:20:00,521.89,522.03,521.44,521.44,9873.0,498.901,499.0349,498.4708,498.4708,9873.0
2022-11-22 10:25:00,521.66,522.39,521.64,521.94,8817.0,498.6812,499.379,498.662,498.9488,8817.0
2022-11-22 10:30:00,522.22,522.23,521.57,522.08,8192.0,499.2165,499.2261,498.5951,499.0827,8192.0
2022-11-22 10:35:00,522.09,522.14,521.78,522.07,11711.0,499.0922,499.14,498.7959,499.0731,11711.0
2022-11-22 10:40:00,522.02,522.41,521.78,522.05,6998.0,499.0253,499.3981,498.7959,499.054,6998.0
2022-11-22 10:45:00,521.94,522.27,521.78,521.87,9770.0,498.9488,499.2643,498.7959,498.8819,9770.0
2022-11-22 10:50:00,522.06,522.91,521.86,522.0,15140.0,499.0635,499.8761,498.8723,499.0062,15140.0
2022-11-22 10:55:00,522.08,522.63,521.95,522.32,9268.0,499.0827,499.6084,498.9584,499.3121,9268.0
2022-11-22 11:00:00,522.26,522.45,522.0,522.31,16180.0,499.2547,499.4364,499.0062,499.3025,16180.0
2022-11-22 11:05:00,522.32,522.71,522.11,522.3,11305.0,499.3121,499.6849,499.1113,499.293,11305.0
2022-11-22 11:10:00,522.38,522.71,522.14,522.58,9670.0,499.3694,499.6849,499.14,499.5606,9670.0
2022-11-22 11:15:00,522.6,522.88,522.04,522.65,11306.0,499.5798,499.8474,499.0444,499.6276,11306.0
2022-11-22 11:20:00,522.7,522.79,522.42,522.64,11653.0,499.6753,499.7614,499.4077,499.618,11653.0
2022-11-22 11:25:00,522.56,522.83,522.47,522.61,10143.0,499.5415,499.7996,499.4555,499.5893,10143.0
2022-11-22 11:30:00,522.61,523.07,522.53,522.96,7211.0,499.5893,500.029,499.5128,499.9239,7211.0
2022-11-22 11:35:00,522.9,522.9,522.18,522.21,7557.0,499.8665,499.8665,499.1783,499.2069,7557.0
2022-11-22 11:40:00,522.2,522.2,521.56,521.59,10421.0,499.1974,499.1974,498.5856,498.6142,10421.0
2022-11-22 11:45:00,521.62,521.92,521.41,521.76,7951.0,498.6429,498.9297,498.4422,498.7768,7951.0
2022-11-22 11:50:00,521.87,521.87,521.51,521.7,4347.0,498.8819,498.8819,498.5378,498.7194,4347.0
2022-11-22 11:55:00,521.66,522.21,521.66,522.1,6637.0,498.6812,499.2069,498.6812,499.1018,6637.0
2022-11-22 12:00:00,522.23,522.48,522.22,522.35,7418.0,499.2261,499.465,499.2165,499.3408,7418.0
2022-11-22 12:05:00,522.36,522.39,521.7,521.7,5519.0,499.3503,499.379,498.7194,498.7194,5519.0
2022-11-22 12:10:00,521.68,521.95,521.49,521.49,5167.0,498.7003,498.9584,498.5186,498.5186,5167.0
2022-11-22 12:15:00,521.55,522.34,521.53,521.58,8618.0,498.576,499.3312,498.5569,498.6047,8618.0
2022-11-22 12:20:00,521.49,521.94,521.37,521.88,7117.0,498.5186,498.9488,498.4039,498.8915,7117.0
2022-11-22 12:25:00,521.94,522.53,521.8,522.35,14141.0,498.9488,499.5128,498.815,499.3408,14141.0
2022-11-22 12:30:00,522.3,522.71,522.27,522.71,6391.0,499.293,499.6849,499.2643,499.6849,6391.0
2022-11-22 12:35:00,522.79,523.16,522.78,523.02,9149.0,499.7614,500.1151,499.7518,499.9813,9149.0
2022-11-22 12:40:00,523.02,523.16,522.84,523.13,4843.0,499.9813,500.1151,499.8092,500.0864,4843.0
2022-11-22 12:45:00,523.04,523.53,523.02,523.44,9674.0,500.0004,500.4688,499.9813,500.3828,9674.0
2022-11-22 12:50:00,523.48,523.48,522.53,522.64,12751.0,500.421,500.421,499.5128,499.618,12751.0
2022-11-22 12:55:00,522.62,522.72,522.51,522.66,10190.0,499.5989,499.6945,499.4937,499.6371,10190.0
2022-11-22 13:00:00,522.66,523.19,522.56,523.05,13956.0,499.6371,500.1438,499.5415,500.0099,13956.0
2022-11-22 13:05:00,523.0,523.46,522.84,523.33,23874.0,499.9621,500.4019,499.8092,500.2776,23874.0
2022-11-22 13:10:00,523.22,523.79,523.15,523.49,11666.0,500.1724,500.7173,500.1055,500.4305,11666.0
2022-11-22 13:15:00,523.42,523.57,522.98,522.98,10283.0,500.3636,500.507,499.943,499.943,10283.0
2022-11-22 13:20:00,522.95,523.37,522.81,523.37,6588.0,499.9143,500.3158,499.7805,500.3158,6588.0
2022-11-22 13:25:00,523.28,523.32,523.0,523.27,4470.0,500.2298,500.268,499.9621,500.2202,4470.0
2022-11-22 13:30:00,523.29,523.29,522.75,522.77,9415.0,500.2394,500.2394,499.7231,499.7423,9415.0
2022-11-22 13:35:00,522.74,522.83,522.62,522.72,9320.0,499.7136,499.7996,499.5989,499.6945,9320.0
2022-11-22 13:40:00,522.72,522.75,522.07,522.75,11187.0,499.6945,499.7231,499.0731,499.7231,11187.0
2022-11-22 13:45:00,522.71,522.83,522.61,522.74,5940.0,499.6849,499.7996,499.5893,499.7136,5940.0
2022-11-22 13:50:00,522.82,523.19,522.82,522.99,5361.0,499.7901,500.1438,499.7901,499.9526,5361.0
2022-11-22 13:55:00,523.05,523.19,522.94,523.11,6836.0,500.0099,500.1438,499.9048,500.0673,6836.0
2022-11-22 14:00:00,523.05,523.49,523.0,523.42,5964.0,500.0099,500.4305,499.9621,500.3636,5964.0
2022-11-22 14:05:00,523.49,523.53,523.23,523.29,4222.0,500.4305,500.4688,500.182,500.2394,4222.0
2022-11-22 14:10:00,523.3,523.39,522.79,522.92,4571.0,500.2489,500.335,499.7614,499.8857,4571.0
2022-11-22 14:15:00,522.89,523.62,522.89,523.54,5757.0,499.857,500.5548,499.857,500.4783,5757.0
2022-11-22 14:20:00,523.63,523.92,523.52,523.87,5529.0,500.5644,500.8416,500.4592,500.7938,5529.0
2022-11-22 14:25:00,523.78,524.0,523.68,523.8,7277.0,500.7078,500.9181,500.6122,500.7269,7277.0
2022-11-22 14:30:00,523.82,523.86,523.61,523.77,7145.0,500.746,500.7843,500.5453,500.6982,7145.0
2022-11-22 14:35:00,523.77,524.35,523.77,524.3,6713.0,500.6982,501.2527,500.6982,501.2049,6713.0
2022-11-22 14:40:00,524.36,524.38,523.46,523.54,8675.0,501.2622,501.2813,500.4019,500.4783,8675.0
2022-11-22 14:45:00,523.55,523.67,523.43,523.58,12328.0,500.4879,500.6026,500.3732,500.5166,12328.0
2022-11-22 14:50:00,523.57,523.65,523.41,523.54,11993.0,500.507,500.5835,500.3541,500.4783,11993.0
2022-11-22 14:55:00,523.46,523.68,523.42,523.44,6923.0,500.4019,500.6122,500.3636,500.3828,6923.0
2022-11-22 15:00:00,523.39,524.06,523.39,524.06,9547.0,500.335,500.9754,500.335,500.9754,9547.0
2022-11-22 15:05:00,524.07,524.13,523.54,523.65,12877.0,500.985,501.0424,500.4783,500.5835,12877.0
2022-11-22 15:10:00,523.65,523.76,523.05,523.47,12974.0,500.5835,500.6887,500.0099,500.4114,12974.0
2022-11-22 15:15:00,523.45,523.51,522.88,522.91,11129.0,500.3923,500.4497,499.8474,499.8761,11129.0
2022-11-22 15:20:00,522.88,523.21,522.88,523.0,12122.0,499.8474,500.1629,499.8474,499.9621,12122.0
2022-11-22 15:25:00,523.01,523.12,522.81,523.02,16343.0,499.9717,500.0768,499.7805,499.9813,16343.0
2022-11-22 15:30:00,523.02,523.4,522.9,523.33,10562.0,499.9813,500.3445,499.8665,500.2776,10562.0
2022-11-22 15:35:00,523.37,523.42,523.11,523.39,24974.0,500.3158,500.3636,500.0673,500.335,24974.0
2022-11-22 15:40:00,523.38,523.65,523.32,523.38,22994.0,500.3254,500.5835,500.268,500.3254,22994.0
2022-11-22 15:45:00,523.37,523.46,522.5,522.52,41933.0,500.3158,500.4019,499.4842,499.5033,41933.0
2022-11-22 15:50:00,522.49,523.1,522.11,522.83,38389.0,499.4746,500.0577,499.1113,499.7996,38389.0
2022-11-22 15:55:00,522.83,523.91,522.63,523.0,130536.0,499.7996,500.832,499.6084,499.9621,130536.0
2022-11-23 09:30:00,525.0,527.87,524.07,527.77,55837.0,501.874,504.6176,500.985,504.522,55837.0
2022-11-23 09:35:00,527.98,527.98,526.5,526.78,13666.0,504.7228,504.7228,503.308,503.5756,13666.0
2022-11-23 09:40:00,526.64,526.64,524.6,526.5,12835.0,503.4418,503.4418,501.4917,503.308,12835.0
2022-11-23 09:45:00,526.5,527.49,525.32,525.4,14369.0,503.308,504.2544,502.1799,502.2564,14369.0
2022-11-23 09:50:00,525.97,526.5,525.2,525.33,9934.0,502.8013,503.308,502.0652,502.1895,9934.0
2022-11-23 09:55:00,525.15,525.85,524.99,525.72,18877.0,502.0174,502.6866,501.8645,502.5623,18877.0
2022-11-23 10:00:00,525.8,526.61,525.47,526.1,19469.0,502.6388,503.4131,502.3233,502.9256,19469.0
2022-11-23 10:05:00,526.23,527.01,525.81,525.81,19968.0,503.0499,503.7955,502.6484,502.6484,19968.0
2022-11-23 10:10:00,525.8,526.12,524.61,524.9,9801.0,502.6388,502.9447,501.5012,501.7784,9801.0
2022-11-23 10:15:00,524.97,525.71,524.85,525.31,8198.0,501.8454,502.5528,501.7306,502.1704,8198.0
2022-11-23 10:20:00,525.29,525.86,525.22,525.85,6285.0,502.1513,502.6962,502.0843,502.6866,6285.0
2022-11-23 10:25:00,526.0,526.37,525.69,525.75,13692.0,502.83,503.1837,502.5336,502.591,13692.0
2022-11-23 10:30:00,525.94,526.08,525.51,525.51,7232.0,502.7726,502.9065,502.3616,502.3616,7232.0
2022-11-23 10:35:00,525.57,525.7,525.38,525.55,7288.0,502.4189,502.5432,502.2373,502.3998,7288.0
2022-11-23 10:40:00,525.5,525.83,525.39,525.69,16227.0,502.352,502.6675,502.2469,502.5336,16227.0
2022-11-23 10:45:00,525.81,526.04,525.4,525.71,14818.0,502.6484,502.8682,502.2564,502.5528,14818.0
2022-11-23 10:50:00,525.68,525.68,525.0,525.23,8320.0,502.5241,502.5241,501.874,502.0939,8320.0
2022-11-23 10:55:00,525.12,525.12,524.52,524.93,8805.0,501.9887,501.9887,501.4152,501.8071,8805.0
2022-11-23 11:00:00,524.81,525.08,524.68,525.06,6459.0,501.6924,501.9505,501.5681,501.9314,6459.0
2022-11-23 11:05:00,525.08,525.77,524.85,525.51,12504.0,501.9505,502.6101,501.7306,502.3616,12504.0
2022-11-23 11:10:00,525.58,525.65,524.96,525.24,13529.0,502.4285,502.4954,501.8358,502.1035,13529.0
2022-11-23 11:15:00,525.23,525.51,525.03,525.38,12985.0,502.0939,502.3616,501.9027,502.2373,12985.0
2022-11-23 11:20:00,525.42,525.91,525.23,525.26,12790.0,502.2755,502.7439,502.0939,502.1226,12790.0
2022-11-23 11:25:00,525.14,525.14,524.69,524.78,6028.0,502.0079,502.0079,501.5777,501.6637,6028.0
2022-11-23 11:30:00,524.62,524.83,524.28,524.46,6810.0,501.5108,501.7115,501.1857,501.3578,6810.0
2022-11-23 11:35:00,524.49,524.52,524.02,524.25,6814.0,501.3865,501.4152,500.9372,501.1571,6814.0
2022-11-23 11:40:00,524.26,525.09,524.26,524.38,13856.0,501.1666,501.9601,501.1666,501.2813,13856.0
2022-11-23 11:45:00,524.39,524.99,524.18,524.54,9662.0,501.2909,501.8645,501.0902,501.4343,9662.0
2022-11-23 11:50:00,524.56,524.64,523.5,523.5,9933.0,501.4534,501.5299,500.4401,500.4401,9933.0
2022-11-23 11:55:00,523.5,523.81,523.21,523.46,12355.0,500.4401,500.7365,500.1629,500.4019,12355.0
2022-11-23 12:00:00,523.51,523.67,523.33,523.49,10330.0,500.4497,500.6026,500.2776,500.4305,10330.0
2022-11-23 12:05:00,523.49,523.74,523.01,523.6,17442.0,500.4305,500.6695,499.9717,500.5357,17442.0
2022-11-23 12:10:00,523.58,524.39,523.51,523.89,22816.0,500.5166,501.2909,500.4497,500.8129,22816.0
2022-11-23 12:15:00,523.82,523.9,523.45,523.74,16932.0,500.746,500.8225,500.3923,500.6695,16932.0
2022-11-23 12:20:00,523.58,523.58,523.0,523.09,10828.0,500.5166,500.5166,499.9621,500.0482,10828.0
2022-11-23 12:25:00,523.2,524.36,523.2,524.27,5548.0,500.1533,501.2622,500.1533,501.1762,5548.0
2022-11-23 12:30:00,524.37,524.45,523.78,523.99,9044.0,501.2718,501.3483,500.7078,500.9085,9044.0
2022-11-23 12:35:00,524.01,524.29,523.92,524.13,10152.0,500.9276,501.1953,500.8416,501.0424,10152.0
2022-11-23 12:40:00,524.13,524.16,523.91,524.13,7411.0,501.0424,501.071,500.832,501.0424,7411.0
2022-11-23 12:45:00,524.1,524.23,523.91,523.97,6319.0,501.0137,501.138,500.832,500.8894,6319.0
2022-11-23 12:50:00,523.97,523.98,523.2,523.43,9626.0,500.8894,500.899,500.1533,500.3732,9626.0
2022-11-23 12:55:00,523.54,523.85,523.28,523.72,3330.0,500.4783,500.7747,500.2298,500.6504,3330.0
2022-11-23 13:00:00,523.61,524.31,523.5,524.1,12869.0,500.5453,501.2144,500.4401,501.0137,12869.0
2022-11-23 13:05:00,523.94,524.53,523.94,524.3,4096.0,500.8607,501.4247,500.8607,501.2049,4096.0
2022-11-23 13:10:00,524.32,524.59,524.18,524.59,3286.0,501.224,501.4821,501.0902,501.4821,3286.0
2022-11-23 13:15:00,524.65,525.21,524.65,524.97,3561.0,501.5395,502.0748,501.5395,501.8454,3561.0
2022-11-23 13:20:00,524.96,525.21,524.67,524.8,4174.0,501.8358,502.0748,501.5586,501.6828,4174.0
2022-11-23 13:25:00,524.8,525.13,524.74,525.13,5506.0,501.6828,501.9983,501.6255,501.9983,5506.0
2022-11-23 13:30:00,525.05,525.48,525.04,525.44,4700.0,501.9218,502.3329,501.9123,502.2947,4700.0
2022-11-23 13:35:00,525.51,525.74,525.26,525.48,8299.0,502.3616,502.5814,502.1226,502.3329,8299.0
2022-11-23 13:40:00,525.73,526.09,525.64,526.03,7011.0,502.5719,502.916,502.4858,502.8587,7011.0
2022-11-23 13:45:00,525.92,526.78,525.92,526.61,7192.0,502.7535,503.5756,502.7535,503.4131,7192.0
2022-11-23 13:50:00,526.63,526.99,526.59,526.81,8279.0,503.4322,503.7764,503.394,503.6043,8279.0
2022-11-23 13:55:00,526.78,527.12,526.78,527.07,4483.0,503.5756,503.9006,503.5756,503.8529,4483.0
2022-11-23 14:00:00,527.14,528.38,526.54,528.1,20515.0,503.9198,505.1051,503.3462,504.8375,20515.0
2022-11-23 14:05:00,528.2,528.52,527.88,528.41,9626.0,504.9331,505.239,504.6272,505.1338,9626.0
2022-11-23 14:10:00,528.35,528.46,527.45,528.12,6248.0,505.0765,505.1816,504.2161,504.8566,6248.0
2022-11-23 14:15:00,528.15,528.49,527.61,527.61,10735.0,504.8853,505.2103,504.3691,504.3691,10735.0
2022-11-23 14:20:00,527.91,528.48,527.75,528.48,6777.0,504.6558,505.2007,504.5029,505.2007,6777.0
2022-11-23 14:25:00,528.45,529.0,528.26,528.26,12377.0,505.1721,505.6978,504.9904,504.9904,12377.0
2022-11-23 14:30:00,528.42,528.43,527.96,528.18,5982.0,505.1434,505.1529,504.7036,504.914,5982.0
2022-11-23 14:35:00,527.99,528.4,527.71,528.27,12274.0,504.7323,505.1243,504.4647,505.0,12274.0
2022-11-23 14:40:00,528.21,529.1,528.15,528.93,10072.0,504.9426,505.7934,504.8853,505.6309,10072.0
2022-11-23 14:45:00,529.05,529.66,528.89,529.62,5596.0,505.7456,506.3288,505.5927,506.2905,5596.0
2022-11-23 14:50:00,529.54,530.14,529.47,529.53,9512.0,506.214,506.7876,506.1471,506.2045,9512.0
2022-11-23 14:55:00,529.78,530.0,529.62,529.62,6601.0,506.4435,506.6538,506.2905,506.2905,6601.0
2022-11-23 15:00:00,529.68,529.89,529.31,529.76,8607.0,506.3479,506.5486,505.9942,506.4244,8607.0
2022-11-23 15:05:00,529.76,530.1,529.68,529.9,5260.0,506.4244,506.7494,506.3479,506.5582,5260.0
2022-11-23 15:10:00,529.9,530.25,529.89,530.07,11101.0,506.5582,506.8928,506.5486,506.7207,11101.0
2022-11-23 15:15:00,530.1,530.44,529.99,530.21,8628.0,506.7494,507.0744,506.6442,506.8545,8628.0
2022-11-23 15:20:00,530.18,530.37,530.02,530.25,12884.0,506.8259,507.0075,506.6729,506.8928,12884.0
2022-11-23 15:25:00,530.15,530.39,530.08,530.16,11168.0,506.7972,507.0266,506.7303,506.8067,11168.0
2022-11-23 15:30:00,530.14,530.17,529.16,529.16,17817.0,506.7876,506.8163,505.8508,505.8508,17817.0
2022-11-23 15:35:00,529.17,529.28,528.51,528.54,20584.0,505.8603,505.9655,505.2294,505.2581,20584.0
2022-11-23 15:40:00,528.67,528.67,528.07,528.39,24266.0,505.3824,505.3824,504.8088,505.1147,24266.0
2022-11-23 15:45:00,528.26,528.32,527.76,527.93,23535.0,504.9904,505.0478,504.5125,504.675,23535.0
2022-11-23 15:50:00,527.96,530.06,527.96,529.92,31706.0,504.7036,506.7111,504.7036,506.5773,31706.0
2022-11-23 15:55:00,529.82,530.43,529.5,529.73,100458.0,506.4817,507.0648,506.1758,506.3957,100458.0
2022-11-25 09:30:00,534.0,536.97,533.37,536.52,68077.0,510.4776,513.3168,509.8753,512.8866,68077.0
2022-11-25 09:35:00,536.45,537.0,533.54,533.54,32258.0,512.8197,513.3454,510.0379,510.0379,32258.0
2022-11-25 09:40:00,533.08,533.55,532.52,533.11,13734.0,509.5981,510.0474,509.0628,509.6268,13734.0
2022-11-25 09:45:00,533.28,535.41,533.07,535.01,23985.0,509.7893,511.8255,509.5886,511.4431,23985.0
2022-11-25 09:50:00,535.14,536.34,534.55,536.17,25931.0,511.5674,512.7145,511.0034,512.552,25931.0
2022-11-25 09:55:00,536.21,537.5,535.99,537.32,22699.0,512.5902,513.8234,512.3799,513.6513,22699.0
2022-11-25 10:00:00,537.27,539.1,537.09,538.5,28281.0,513.6035,515.3529,513.4315,514.7794,28281.0
2022-11-25 10:05:00,538.65,540.85,538.65,539.39,45145.0,514.9228,517.0258,514.9228,515.6302,45145.0
2022-11-25 10:10:00,539.53,539.79,538.39,538.54,12702.0,515.764,516.0125,514.6742,514.8176,12702.0
2022-11-25 10:15:00,538.55,538.55,537.86,538.11,12130.0,514.8272,514.8272,514.1676,514.4065,12130.0
2022-11-25 10:20:00,537.87,538.71,537.61,537.73,14056.0,514.1771,514.9801,513.9286,514.0433,14056.0
2022-11-25 10:25:00,537.75,538.61,537.52,538.43,9597.0,514.0624,514.8845,513.8425,514.7124,9597.0
2022-11-25 10:30:00,538.57,538.68,538.07,538.58,8874.0,514.8463,514.9514,514.3683,514.8558,8874.0
2022-11-25 10:35:00,538.57,539.34,538.42,539.31,11701.0,514.8463,515.5824,514.7029,515.5537,11701.0
2022-11-25 10:40:00,539.36,539.52,538.89,538.97,11700.0,515.6015,515.7544,515.1522,515.2287,11700.0
2022-11-25 10:45:00,538.88,539.0,538.14,538.15,9898.0,515.1426,515.2573,514.4352,514.4448,9898.0
2022-11-25 10:50:00,538.3,539.77,538.24,539.52,6755.0,514.5882,515.9934,514.5308,515.7544,6755.0
2022-11-25 10:55:00,539.51,539.7,538.94,539.03,12314.0,515.7449,515.9265,515.2,515.286,12314.0
2022-11-25 11:00:00,538.98,539.2,538.72,539.13,15053.0,515.2382,515.4485,514.9897,515.3816,15053.0
2022-11-25 11:05:00,539.14,539.23,538.81,539.04,6139.0,515.3912,515.4772,515.0757,515.2956,6139.0
2022-11-25 11:10:00,538.98,539.09,538.25,538.84,16295.0,515.2382,515.3434,514.5404,515.1044,16295.0
2022-11-25 11:15:00,538.81,538.94,538.18,538.94,19418.0,515.0757,515.2,514.4735,515.2,19418.0
2022-11-25 11:20:00,538.93,540.03,538.81,540.02,9026.0,515.1904,516.242,515.0757,516.2324,9026.0
2022-11-25 11:25:00,540.13,540.81,539.76,540.53,14743.0,516.3376,516.9876,515.9839,516.7199,14743.0
2022-11-25 11:30:00,540.55,540.6,539.99,540.05,9077.0,516.7391,516.7869,516.2037,516.2611,9077.0
2022-11-25 11:35:00,540.23,540.23,539.8,540.09,8576.0,516.4332,516.4332,516.0221,516.2993,8576.0
2022-11-25 11:40:00,540.11,540.15,538.94,539.08,7493.0,516.3184,516.3567,515.2,515.3338,7493.0
2022-11-25 11:45:00,539.01,539.08,538.58,538.63,8096.0,515.2669,515.3338,514.8558,514.9036,8096.0
2022-11-25 11:50:00,538.75,539.19,538.55,538.63,9804.0,515.0184,515.439,514.8272,514.9036,9804.0
2022-11-25 11:55:00,538.54,538.64,537.95,538.27,13681.0,514.8176,514.9132,514.2536,514.5595,13681.0
2022-11-25 12:00:00,538.26,538.88,538.15,538.83,13002.0,514.5499,515.1426,514.4448,515.0948,13002.0
2022-11-25 12:05:00,538.77,538.83,537.89,537.97,12869.0,515.0375,515.0948,514.1962,514.2727,12869.0
2022-11-25 12:10:00,537.99,538.34,537.81,537.83,8637.0,514.2918,514.6264,514.1198,514.1389,8637.0
2022-11-25 12:15:00,537.93,538.74,537.85,537.95,22747.0,514.2345,515.0088,514.158,514.2536,22747.0
2022-11-25 12:20:00,538.06,538.45,537.78,538.22,11204.0,514.3587,514.7316,514.0911,514.5117,11204.0
2022-11-25 12:25:00,538.11,538.55,538.11,538.52,11197.0,514.4065,514.8272,514.4065,514.7985,11197.0
2022-11-25 12:30:00,538.46,538.8,538.38,538.5,9740.0,514.7411,515.0662,514.6647,514.7794,9740.0
2022-11-25 12:35:00,538.35,539.19,538.35,538.96,9166.0,514.636,515.439,514.636,515.2191,9166.0
2022-11-25 12:40:00,538.94,539.01,537.87,538.08,10240.0,515.2,515.2669,514.1771,514.3779,10240.0
2022-11-25 12:45:00,537.95,538.06,537.28,537.33,22448.0,514.2536,514.3587,513.6131,513.6609,22448.0
2022-11-25 12:50:00,537.42,538.16,537.06,537.73,20951.0,513.7469,514.4543,513.4028,514.0433,20951.0
2022-11-25 12:55:00,537.75,538.07,537.38,537.7,49543.0,514.0624,514.3683,513.7087,514.0146,49543.0
2022-11-28 09:30:00,535.83,539.58,535.0,537.58,94774.0,512.227,515.8118,511.4335,513.8999,94774.0
2022-11-28 09:35:00,537.62,538.13,536.42,536.88,17767.0,513.9381,514.4257,512.791,513.2307,17767.0
2022-11-28 09:40:00,536.86,536.88,534.6,535.08,42482.0,513.2116,513.2307,511.0512,511.51,42482.0
2022-11-28 09:45:00,535.08,535.75,534.34,534.88,29386.0,511.51,512.1505,510.8026,511.3188,29386.0
2022-11-28 09:50:00,534.76,535.07,534.07,535.07,31623.0,511.2041,511.5005,510.5445,511.5005,31623.0
2022-11-28 09:55:00,534.9,535.39,534.63,535.25,19572.0,511.3379,511.8064,511.0798,511.6725,19572.0
2022-11-28 10:00:00,535.25,535.25,534.25,534.71,9540.0,511.6725,511.6725,510.7166,511.1563,9540.0
2022-11-28 10:05:00,534.71,535.09,534.68,534.93,7980.0,511.1563,511.5196,511.1276,511.3666,7980.0
2022-11-28 10:10:00,534.93,535.52,534.78,535.3,22289.0,511.3666,511.9306,511.2232,511.7203,22289.0
2022-11-28 10:15:00,535.29,535.55,535.06,535.32,37411.0,511.7108,511.9593,511.4909,511.7394,37411.0
2022-11-28 10:20:00,535.47,535.55,534.84,534.98,21010.0,511.8828,511.9593,511.2806,511.4144,21010.0
2022-11-28 10:25:00,535.0,536.42,534.75,536.15,15996.0,511.4335,512.791,511.1946,512.5329,15996.0
2022-11-28 10:30:00,536.23,536.26,535.76,536.02,6572.0,512.6094,512.638,512.1601,512.4086,6572.0
2022-11-28 10:35:00,535.82,536.92,535.81,536.59,8372.0,512.2174,513.269,512.2079,512.9535,8372.0
2022-11-28 10:40:00,536.7,536.7,535.77,535.89,9548.0,513.0587,513.0587,512.1696,512.2843,9548.0
2022-11-28 10:45:00,535.88,536.24,535.14,535.14,8523.0,512.2748,512.6189,511.5674,511.5674,8523.0
2022-11-28 10:50:00,535.14,535.35,535.03,535.19,11976.0,511.5674,511.7681,511.4622,511.6152,11976.0
2022-11-28 10:55:00,535.16,535.27,534.58,535.19,14311.0,511.5865,511.6916,511.032,511.6152,14311.0
2022-11-28 11:00:00,535.21,535.37,534.83,534.88,7053.0,511.6343,511.7872,511.271,511.3188,7053.0
2022-11-28 11:05:00,535.0,535.46,534.78,535.35,23740.0,511.4335,511.8733,511.2232,511.7681,23740.0
2022-11-28 11:10:00,535.44,535.65,535.15,535.3,12887.0,511.8542,512.0549,511.5769,511.7203,12887.0
2022-11-28 11:15:00,535.31,535.53,534.93,534.93,14732.0,511.7299,511.9402,511.3666,511.3666,14732.0
2022-11-28 11:20:00,534.9,535.22,534.71,535.08,10835.0,511.3379,511.6438,511.1563,511.51,10835.0
2022-11-28 11:25:00,535.07,535.19,534.9,535.01,9645.0,511.5005,511.6152,511.3379,511.4431,9645.0
2022-11-28 11:30:00,535.05,535.33,534.97,535.27,6911.0,511.4813,511.749,511.4049,511.6916,6911.0
2022-11-28 11:35:00,535.28,535.36,535.02,535.28,6517.0,511.7012,511.7777,511.4527,511.7012,6517.0
2022-11-28 11:40:00,535.2,535.37,535.11,535.18,5311.0,511.6247,511.7872,511.5387,511.6056,5311.0
2022-11-28 11:45:00,535.2,535.78,535.2,535.64,14635.0,511.6247,512.1792,511.6247,512.0453,14635.0
2022-11-28 11:50:00,535.57,535.76,535.51,535.63,3932.0,511.9784,512.1601,511.9211,512.0358,3932.0
2022-11-28 11:55:00,535.73,535.77,535.42,535.46,4061.0,512.1314,512.1696,511.835,511.8733,4061.0
2022-11-28 12:00:00,535.48,535.54,534.43,535.3,20015.0,511.8924,511.9498,510.8886,511.7203,20015.0
2022-11-28 12:05:00,535.5,536.15,535.0,535.13,6372.0,511.9115,512.5329,511.4335,511.5578,6372.0
2022-11-28 12:10:00,535.02,535.26,534.77,535.21,12303.0,511.4527,511.6821,511.2137,511.6343,12303.0
2022-11-28 12:15:00,535.17,536.13,535.17,536.08,12263.0,511.5961,512.5138,511.5961,512.466,12263.0
2022-11-28 12:20:00,536.15,536.61,536.11,536.42,6245.0,512.5329,512.9726,512.4946,512.791,6245.0
2022-11-28 12:25:00,536.39,536.72,536.25,536.34,4310.0,512.7623,513.0778,512.6285,512.7145,4310.0
2022-11-28 12:30:00,536.43,536.43,535.8,535.87,4940.0,512.8005,512.8005,512.1983,512.2652,4940.0
2022-11-28 12:35:00,535.95,536.38,535.9,535.91,10279.0,512.3417,512.7528,512.2939,512.3035,10279.0
2022-11-28 12:40:00,536.01,536.12,535.82,536.02,5354.0,512.399,512.5042,512.2174,512.4086,5354.0
2022-11-28 12:45:00,535.88,535.88,535.51,535.62,4007.0,512.2748,512.2748,511.9211,512.0262,4007.0
2022-11-28 12:50:00,535.55,535.58,534.96,535.16,9907.0,511.9593,511.988,511.3953,511.5865,9907.0
2022-11-28 12:55:00,535.09,535.44,535.09,535.27,3778.0,511.5196,511.8542,511.5196,511.6916,3778.0
2022-11-28 13:00:00,535.25,535.3,535.11,535.18,4297.0,511.6725,511.7203,511.5387,511.6056,4297.0
2022-11-28 13:05:00,535.13,535.55,535.05,535.42,9219.0,511.5578,511.9593,511.4813,511.835,9219.0
2022-11-28 13:10:00,535.55,535.92,535.54,535.72,5628.0,511.9593,512.313,511.9498,512.1218,5628.0
2022-11-28 13:15:00,535.74,536.02,535.62,535.96,10752.0,512.1409,512.4086,512.0262,512.3513,10752.0
2022-11-28 13:20:00,535.87,536.12,535.82,535.94,3162.0,512.2652,512.5042,512.2174,512.3321,3162.0
2022-11-28 13:25:00,535.85,535.91,535.73,535.81,4670.0,512.2461,512.3035,512.1314,512.2079,4670.0
2022-11-28 13:30:00,535.8,536.0,535.35,535.86,12554.0,512.1983,512.3895,511.7681,512.2557,12554.0
2022-11-28 13:35:00,535.72,535.72,535.36,535.5,4965.0,512.1218,512.1218,511.7777,511.9115,4965.0
2022-11-28 13:40:00,535.5,535.5,534.84,534.85,14468.0,511.9115,511.9115,511.2806,511.2901,14468.0
2022-11-28 13:45:00,534.79,535.32,534.75,535.24,4654.0,511.2328,511.7394,511.1946,511.663,4654.0
2022-11-28 13:50:00,535.24,535.55,535.22,535.34,5310.0,511.663,511.9593,511.6438,511.7586,5310.0
2022-11-28 13:55:00,535.42,535.43,534.51,534.9,7217.0,511.835,511.8446,510.9651,511.3379,7217.0
2022-11-28 14:00:00,534.85,535.02,534.42,534.42,6047.0,511.2901,511.4527,510.8791,510.8791,6047.0
2022-11-28 14:05:00,534.45,534.64,534.26,534.32,7678.0,510.9078,511.0894,510.7261,510.7835,7678.0
2022-11-28 14:10:00,534.29,534.37,533.88,534.05,13163.0,510.7548,510.8313,510.3629,510.5254,13163.0
2022-11-28 14:15:00,534.04,534.36,533.66,534.36,8834.0,510.5158,510.8217,510.1526,510.8217,8834.0
2022-11-28 14:20:00,534.34,534.36,534.15,534.25,6600.0,510.8026,510.8217,510.621,510.7166,6600.0
2022-11-28 14:25:00,534.13,534.54,534.13,534.17,3480.0,510.6019,510.9938,510.6019,510.6401,3480.0
2022-11-28 14:30:00,534.16,534.35,533.81,534.26,14943.0,510.6305,510.8122,510.296,510.7261,14943.0
2022-11-28 14:35:00,534.26,534.37,534.11,534.25,9297.0,510.7261,510.8313,510.5827,510.7166,9297.0
2022-11-28 14:40:00,534.23,534.25,533.66,533.9,12466.0,510.6975,510.7166,510.1526,510.382,12466.0
2022-11-28 14:45:00,533.93,533.94,533.5,533.61,5568.0,510.4107,510.4202,509.9996,510.1048,5568.0
2022-11-28 14:50:00,533.53,533.76,533.41,533.46,6067.0,510.0283,510.2482,509.9136,509.9614,6067.0
2022-11-28 14:55:00,533.46,533.53,533.06,533.21,8818.0,509.9614,510.0283,509.579,509.7224,8818.0
2022-11-28 15:00:00,533.23,533.4,532.83,532.9,11220.0,509.7415,509.904,509.3591,509.426,11220.0
2022-11-28 15:05:00,532.82,533.1,532.65,532.88,10274.0,509.3496,509.6172,509.1871,509.4069,10274.0
2022-11-28 15:10:00,532.88,533.14,532.78,532.95,8289.0,509.4069,509.6555,509.3113,509.4738,8289.0
2022-11-28 15:15:00,532.97,532.99,532.59,532.64,9234.0,509.493,509.5121,509.1297,509.1775,9234.0
2022-11-28 15:20:00,532.76,533.09,532.75,532.82,10626.0,509.2922,509.6077,509.2827,509.3496,10626.0
2022-11-28 15:25:00,532.81,532.86,532.24,532.81,17778.0,509.34,509.3878,508.7951,509.34,17778.0
2022-11-28 15:30:00,532.84,532.94,532.35,532.36,24565.0,509.3687,509.4643,508.9003,508.9098,24565.0
2022-11-28 15:35:00,532.32,532.83,532.32,532.68,15113.0,508.8716,509.3591,508.8716,509.2157,15113.0
2022-11-28 15:40:00,532.59,532.87,532.55,532.59,25257.0,509.1297,509.3974,509.0915,509.1297,25257.0
2022-11-28 15:45:00,532.65,532.82,532.14,532.14,33272.0,509.1871,509.3496,508.6995,508.6995,33272.0
2022-11-28 15:50:00,532.03,532.28,531.69,532.27,60279.0,508.5944,508.8334,508.2693,508.8238,60279.0
2022-11-28 15:55:00,532.24,532.84,532.0,532.29,132511.0,508.7951,509.3687,508.5657,508.8429,132511.0
2022-11-29 09:30:00,531.67,532.55,529.61,532.29,93338.0,508.2502,509.0915,506.281,508.8429,93338.0
2022-11-29 09:35:00,532.36,532.97,531.09,531.12,39372.0,508.9098,509.493,507.6958,507.7245,39372.0
2022-11-29 09:40:00,531.04,531.61,528.43,529.14,41907.0,507.648,508.1929,505.1529,505.8317,41907.0
2022-11-29 09:45:00,529.5,530.0,528.22,528.44,20723.0,506.1758,506.6538,504.9522,505.1625,20723.0
2022-11-29 09:50:00,528.2,528.29,526.55,526.59,34923.0,504.9331,505.0191,503.3558,503.394,34923.0
2022-11-29 09:55:00,526.49,527.09,526.4,526.95,16652.0,503.2984,503.872,503.2124,503.7381,16652.0
2022-11-29 10:00:00,527.05,528.25,526.93,527.34,34919.0,503.8337,504.9809,503.719,504.111,34919.0
2022-11-29 10:05:00,527.35,527.63,526.7,527.16,27035.0,504.1205,504.3882,503.4991,503.9389,27035.0
2022-11-29 10:10:00,527.07,527.46,526.62,527.46,22387.0,503.8529,504.2257,503.4227,504.2257,22387.0
2022-11-29 10:15:00,527.66,527.74,527.04,527.7,48128.0,504.4169,504.4933,503.8242,504.4551,48128.0
2022-11-29 10:20:00,527.71,527.89,526.77,526.77,17464.0,504.4647,504.6367,503.5661,503.5661,17464.0
2022-11-29 10:25:00,527.08,528.26,526.83,528.26,12319.0,503.8624,504.9904,503.6234,504.9904,12319.0
2022-11-29 10:30:00,528.34,528.35,527.96,528.23,6471.0,505.0669,505.0765,504.7036,504.9618,6471.0
2022-11-29 10:35:00,528.31,528.31,527.84,527.97,16257.0,505.0382,505.0382,504.5889,504.7132,16257.0
2022-11-29 10:40:00,528.02,528.1,526.55,526.6,8214.0,504.761,504.8375,503.3558,503.4036,8214.0
2022-11-29 10:45:00,526.62,527.43,526.54,526.77,16633.0,503.4227,504.197,503.3462,503.5661,16633.0
2022-11-29 10:50:00,526.78,527.1,526.3,526.3,12340.0,503.5756,503.8815,503.1168,503.1168,12340.0
2022-11-29 10:55:00,526.3,526.46,525.8,526.11,17033.0,503.1168,503.2697,502.6388,502.9351,17033.0
2022-11-29 11:00:00,526.01,526.28,525.21,525.48,9410.0,502.8395,503.0977,502.0748,502.3329,9410.0
2022-11-29 11:05:00,525.5,525.71,524.15,524.15,16300.0,502.352,502.5528,501.0615,501.0615,16300.0
2022-11-29 11:10:00,524.11,524.25,523.66,524.06,20467.0,501.0232,501.1571,500.5931,500.9754,20467.0
2022-11-29 11:15:00,524.0,524.48,523.65,524.3,25310.0,500.9181,501.3769,500.5835,501.2049,25310.0
2022-11-29 11:20:00,524.26,524.64,523.96,524.29,24456.0,501.1666,501.5299,500.8798,501.1953,24456.0
2022-11-29 11:25:00,524.3,524.46,523.86,523.94,20745.0,501.2049,501.3578,500.7843,500.8607,20745.0
2022-11-29 11:30:00,523.85,525.1,523.85,524.85,17289.0,500.7747,501.9696,500.7747,501.7306,17289.0
2022-11-29 11:35:00,524.84,524.84,524.15,524.58,21704.0,501.7211,501.7211,501.0615,501.4725,21704.0
2022-11-29 11:40:00,524.55,524.77,524.13,524.39,32004.0,501.4439,501.6542,501.0424,501.2909,32004.0
2022-11-29 11:45:00,524.37,525.48,524.26,525.18,57586.0,501.2718,502.3329,501.1666,502.0461,57586.0
2022-11-29 11:50:00,525.18,526.1,525.06,525.78,31756.0,502.0461,502.9256,501.9314,502.6197,31756.0
2022-11-29 11:55:00,525.79,526.05,525.44,525.96,29874.0,502.6292,502.8778,502.2947,502.7917,29874.0
2022-11-29 12:00:00,526.01,526.18,525.5,525.62,13025.0,502.8395,503.0021,502.352,502.4667,13025.0
2022-11-29 12:05:00,525.6,526.0,525.6,525.84,7693.0,502.4476,502.83,502.4476,502.677,7693.0
2022-11-29 12:10:00,525.79,525.81,525.5,525.81,8057.0,502.6292,502.6484,502.352,502.6484,8057.0
2022-11-29 12:15:00,525.78,525.86,525.51,525.86,6407.0,502.6197,502.6962,502.3616,502.6962,6407.0
2022-11-29 12:20:00,525.78,525.85,525.6,525.66,7326.0,502.6197,502.6866,502.4476,502.505,7326.0
2022-11-29 12:25:00,525.62,525.9,525.57,525.71,15260.0,502.4667,502.7344,502.4189,502.5528,15260.0
2022-11-29 12:30:00,525.8,526.02,525.14,525.27,14352.0,502.6388,502.8491,502.0079,502.1321,14352.0
2022-11-29 12:35:00,525.27,525.86,525.27,525.42,14073.0,502.1321,502.6962,502.1321,502.2755,14073.0
2022-11-29 12:40:00,525.38,526.08,525.38,525.96,24717.0,502.2373,502.9065,502.2373,502.7917,24717.0
2022-11-29 12:45:00,526.0,526.06,525.67,525.86,5505.0,502.83,502.8873,502.5145,502.6962,5505.0
2022-11-29 12:50:00,525.93,525.93,525.58,525.72,14868.0,502.7631,502.7631,502.4285,502.5623,14868.0
2022-11-29 12:55:00,525.69,525.73,525.11,525.22,9994.0,502.5336,502.5719,501.9792,502.0843,9994.0
2022-11-29 13:00:00,525.2,525.24,524.58,524.75,9863.0,502.0652,502.1035,501.4725,501.635,9863.0
2022-11-29 13:05:00,524.71,524.9,524.41,524.58,6586.0,501.5968,501.7784,501.31,501.4725,6586.0
2022-11-29 13:10:00,524.52,525.0,524.19,525.0,10728.0,501.4152,501.874,501.0997,501.874,10728.0
2022-11-29 13:15:00,525.08,525.22,524.85,524.93,4919.0,501.9505,502.0843,501.7306,501.8071,4919.0
2022-11-29 13:20:00,524.96,525.81,524.73,525.61,7142.0,501.8358,502.6484,501.6159,502.4572,7142.0
2022-11-29 13:25:00,525.53,525.65,525.42,525.5,6140.0,502.3807,502.4954,502.2755,502.352,6140.0
2022-11-29 13:30:00,525.52,526.12,525.36,526.02,13074.0,502.3711,502.9447,502.2182,502.8491,13074.0
2022-11-29 13:35:00,525.98,527.04,525.98,526.93,11277.0,502.8109,503.8242,502.8109,503.719,11277.0
2022-11-29 13:40:00,526.92,527.78,526.92,527.56,16898.0,503.7095,504.5316,503.7095,504.3213,16898.0
2022-11-29 13:45:00,527.58,527.78,527.21,527.29,7878.0,504.3404,504.5316,503.9867,504.0632,7878.0
2022-11-29 13:50:00,527.43,527.83,527.29,527.76,8140.0,504.197,504.5794,504.0632,504.5125,8140.0
2022-11-29 13:55:00,527.79,528.39,527.75,528.33,9885.0,504.5411,505.1147,504.5029,505.0573,9885.0
2022-11-29 14:00:00,528.38,530.59,528.38,530.07,42984.0,505.1051,507.2178,505.1051,506.7207,42984.0
2022-11-29 14:05:00,530.12,530.15,529.62,529.96,16761.0,506.7685,506.7972,506.2905,506.6155,16761.0
2022-11-29 14:10:00,530.05,530.16,529.38,529.53,11947.0,506.7016,506.8067,506.0611,506.2045,11947.0
2022-11-29 14:15:00,529.51,529.61,529.16,529.32,13624.0,506.1854,506.281,505.8508,506.0037,13624.0
2022-11-29 14:20:00,529.33,529.47,528.86,529.0,8991.0,506.0133,506.1471,505.564,505.6978,8991.0
2022-11-29 14:25:00,529.0,529.02,528.33,528.38,4357.0,505.6978,505.717,505.0573,505.1051,4357.0
2022-11-29 14:30:00,528.34,528.52,528.11,528.15,8512.0,505.0669,505.239,504.847,504.8853,8512.0
2022-11-29 14:35:00,528.13,528.27,527.75,528.21,4623.0,504.8662,505.0,504.5029,504.9426,4623.0
2022-11-29 14:40:00,528.22,528.29,527.71,528.23,11784.0,504.9522,505.0191,504.4647,504.9618,11784.0
2022-11-29 14:45:00,528.19,528.22,527.91,528.04,7182.0,504.9235,504.9522,504.6558,504.7801,7182.0
2022-11-29 14:50:00,528.0,528.14,527.72,527.78,5923.0,504.7419,504.8757,504.4742,504.5316,5923.0
2022-11-29 14:55:00,527.9,528.03,527.83,527.9,9394.0,504.6463,504.7706,504.5794,504.6463,9394.0
2022-11-29 15:00:00,527.99,528.15,527.43,527.58,8980.0,504.7323,504.8853,504.197,504.3404,8980.0
2022-11-29 15:05:00,527.64,528.41,527.64,528.02,16211.0,504.3977,505.1338,504.3977,504.761,16211.0
2022-11-29 15:10:00,527.83,528.15,527.72,528.08,6963.0,504.5794,504.8853,504.4742,504.8184,6963.0
2022-11-29 15:15:00,528.06,528.26,527.58,527.58,10716.0,504.7992,504.9904,504.3404,504.3404,10716.0
2022-11-29 15:20:00,527.61,528.14,527.5,527.58,12427.0,504.3691,504.8757,504.2639,504.3404,12427.0
2022-11-29 15:25:00,527.64,528.22,527.54,528.01,9800.0,504.3977,504.9522,504.3021,504.7514,9800.0
2022-11-29 15:30:00,528.07,528.4,527.77,528.28,20184.0,504.8088,505.1243,504.522,505.0096,20184.0
2022-11-29 15:35:00,528.3,528.47,527.88,528.08,25651.0,505.0287,505.1912,504.6272,504.8184,25651.0
2022-11-29 15:40:00,528.09,528.5,528.0,528.2,32440.0,504.8279,505.2199,504.7419,504.9331,32440.0
2022-11-29 15:45:00,528.17,528.2,527.78,528.2,19584.0,504.9044,504.9331,504.5316,504.9331,19584.0
2022-11-29 15:50:00,528.2,528.47,527.32,527.41,45024.0,504.9331,505.1912,504.0918,504.1779,45024.0
2022-11-29 15:55:00,527.35,528.61,527.35,527.8,148856.0,504.1205,505.325,504.1205,504.5507,148856.0
2022-11-30 09:30:00,529.72,532.76,528.73,532.38,66394.0,506.3861,509.2922,505.4397,508.9289,66394.0
2022-11-30 09:35:00,532.02,532.41,530.02,530.49,11294.0,508.5848,508.9576,506.6729,507.1222,11294.0
2022-11-30 09:40:00,530.47,532.78,530.2,532.75,8376.0,507.1031,509.3113,506.845,509.2827,8376.0
2022-11-30 09:45:00,533.0,533.92,532.67,533.92,12941.0,509.5216,510.4011,509.2062,510.4011,12941.0
2022-11-30 09:50:00,533.88,534.82,533.41,534.59,19436.0,510.3629,511.2615,509.9136,511.0416,19436.0
2022-11-30 09:55:00,534.66,534.66,532.41,533.17,21080.0,511.1085,511.1085,508.9576,509.6841,21080.0
2022-11-30 10:00:00,533.24,534.13,532.08,532.08,12646.0,509.7511,510.6019,508.6422,508.6422,12646.0
2022-11-30 10:05:00,531.85,532.03,529.73,530.16,29055.0,508.4223,508.5944,506.3957,506.8067,29055.0
2022-11-30 10:10:00,530.19,531.39,529.74,530.11,18445.0,506.8354,507.9826,506.4052,506.7589,18445.0
2022-11-30 10:15:00,530.11,530.16,528.92,529.28,11189.0,506.7589,506.8067,505.6214,505.9655,11189.0
2022-11-30 10:20:00,529.21,529.21,528.31,528.33,11590.0,505.8986,505.8986,505.0382,505.0573,11590.0
2022-11-30 10:25:00,528.3,528.33,527.48,527.73,14045.0,505.0287,505.0573,504.2448,504.4838,14045.0
2022-11-30 10:30:00,527.91,529.2,527.91,529.19,10445.0,504.6558,505.889,504.6558,505.8795,10445.0
2022-11-30 10:35:00,529.06,529.85,528.89,529.81,13487.0,505.7552,506.5104,505.5927,506.4722,13487.0
2022-11-30 10:40:00,529.68,530.18,529.44,529.98,5615.0,506.3479,506.8259,506.1185,506.6347,5615.0
2022-11-30 10:45:00,529.97,530.14,529.28,529.52,8641.0,506.6251,506.7876,505.9655,506.1949,8641.0
2022-11-30 10:50:00,529.37,529.87,529.04,529.04,10559.0,506.0515,506.5295,505.7361,505.7361,10559.0
2022-11-30 10:55:00,529.15,529.81,529.06,529.67,6851.0,505.8412,506.4722,505.7552,506.3383,6851.0
2022-11-30 11:00:00,529.75,529.75,528.95,528.96,6359.0,506.4148,506.4148,505.65,505.6596,6359.0
2022-11-30 11:05:00,528.84,529.83,528.84,529.72,4566.0,505.5449,506.4913,505.5449,506.3861,4566.0
2022-11-30 11:10:00,529.64,529.99,529.49,529.71,11877.0,506.3096,506.6442,506.1663,506.3766,11877.0
2022-11-30 11:15:00,529.47,529.79,529.25,529.57,4935.0,506.1471,506.453,505.9368,506.2427,4935.0
2022-11-30 11:20:00,529.57,529.95,529.23,529.23,5750.0,506.2427,506.606,505.9177,505.9177,5750.0
2022-11-30 11:25:00,529.21,530.11,529.12,530.09,7777.0,505.8986,506.7589,505.8126,506.7398,7777.0
2022-11-30 11:30:00,529.97,530.19,529.84,529.88,7628.0,506.6251,506.8354,506.5008,506.5391,7628.0
2022-11-30 11:35:00,529.88,530.0,529.57,529.69,5490.0,506.5391,506.6538,506.2427,506.3574,5490.0
2022-11-30 11:40:00,529.69,529.69,529.1,529.32,5463.0,506.3574,506.3574,505.7934,506.0037,5463.0
2022-11-30 11:45:00,529.29,529.48,528.49,528.65,6733.0,505.9751,506.1567,505.2103,505.3633,6733.0
2022-11-30 11:50:00,528.55,528.88,528.54,528.65,6912.0,505.2677,505.5831,505.2581,505.3633,6912.0
2022-11-30 11:55:00,528.61,529.44,528.6,529.02,6912.0,505.325,506.1185,505.3155,505.717,6912.0
2022-11-30 12:00:00,529.0,529.77,529.0,529.77,5675.0,505.6978,506.4339,505.6978,506.4339,5675.0
2022-11-30 12:05:00,529.78,530.02,529.5,530.01,5280.0,506.4435,506.6729,506.1758,506.6633,5280.0
2022-11-30 12:10:00,530.0,530.94,529.95,530.91,6075.0,506.6538,507.5524,506.606,507.5237,6075.0
2022-11-30 12:15:00,530.8,531.25,530.69,531.02,8865.0,507.4185,507.8487,507.3134,507.6289,8865.0
2022-11-30 12:20:00,530.91,530.91,530.14,530.39,9284.0,507.5237,507.5237,506.7876,507.0266,9284.0
2022-11-30 12:25:00,530.47,530.77,530.3,530.54,5843.0,507.1031,507.3899,506.9406,507.17,5843.0
2022-11-30 12:30:00,530.62,531.01,530.52,530.89,6591.0,507.2465,507.6193,507.1509,507.5046,6591.0
2022-11-30 12:35:00,530.85,530.92,530.28,530.45,7685.0,507.4663,507.5333,506.9215,507.084,7685.0
2022-11-30 12:40:00,530.43,531.03,530.43,530.51,10469.0,507.0648,507.6384,507.0648,507.1413,10469.0
2022-11-30 12:45:00,530.48,530.96,530.32,530.78,5429.0,507.1126,507.5715,506.9597,507.3994,5429.0
2022-11-30 12:50:00,530.85,531.16,530.8,530.97,6090.0,507.4663,507.7627,507.4185,507.5811,6090.0
2022-11-30 12:55:00,531.1,531.38,530.87,530.93,8485.0,507.7053,507.973,507.4855,507.5428,8485.0
2022-11-30 13:00:00,530.78,532.07,530.75,532.07,4125.0,507.3994,508.6326,507.3707,508.6326,4125.0
2022-11-30 13:05:00,532.03,532.76,531.95,532.74,6522.0,508.5944,509.2922,508.5179,509.2731,6522.0
2022-11-30 13:10:00,532.85,533.13,532.78,533.12,10253.0,509.3782,509.6459,509.3113,509.6364,10253.0
2022-11-30 13:15:00,533.14,533.5,533.14,533.48,11004.0,509.6555,509.9996,509.6555,509.9805,11004.0
2022-11-30 13:20:00,533.47,533.76,533.33,533.62,7416.0,509.9709,510.2482,509.8371,510.1143,7416.0
2022-11-30 13:25:00,533.7,533.74,532.66,532.66,9835.0,510.1908,510.229,509.1966,509.1966,9835.0
2022-11-30 13:30:00,532.65,535.0,532.23,534.18,16506.0,509.1871,511.4335,508.7856,510.6497,16506.0
2022-11-30 13:35:00,534.5,536.0,534.5,535.59,11461.0,510.9556,512.3895,510.9556,511.9976,11461.0
2022-11-30 13:40:00,535.73,536.45,535.26,535.95,17856.0,512.1314,512.8197,511.6821,512.3417,17856.0
2022-11-30 13:45:00,535.87,535.88,534.32,535.28,15461.0,512.2652,512.2748,510.7835,511.7012,15461.0
2022-11-30 13:50:00,535.28,535.53,534.74,535.23,20415.0,511.7012,511.9402,511.185,511.6534,20415.0
2022-11-30 13:55:00,535.41,536.37,535.29,535.68,11768.0,511.8255,512.7432,511.7108,512.0836,11768.0
2022-11-30 14:00:00,535.66,536.1,535.17,535.2,18800.0,512.0645,512.4851,511.5961,511.6247,18800.0
2022-11-30 14:05:00,535.36,535.95,534.85,535.14,18517.0,511.7777,512.3417,511.2901,511.5674,18517.0
2022-11-30 14:10:00,535.17,535.77,535.1,535.76,11475.0,511.5961,512.1696,511.5291,512.1601,11475.0
2022-11-30 14:15:00,535.83,537.33,535.83,537.13,20007.0,512.227,513.6609,512.227,513.4697,20007.0
2022-11-30 14:20:00,537.16,537.16,535.84,536.53,20183.0,513.4984,513.4984,512.2365,512.8961,20183.0
2022-11-30 14:25:00,536.41,536.74,536.24,536.53,18360.0,512.7814,513.0969,512.6189,512.8961,18360.0
2022-11-30 14:30:00,536.45,536.98,536.16,536.88,14519.0,512.8197,513.3263,512.5424,513.2307,14519.0
2022-11-30 14:35:00,536.81,536.9,536.47,536.72,9682.0,513.1638,513.2498,512.8388,513.0778,9682.0
2022-11-30 14:40:00,536.81,537.72,536.81,537.2,9815.0,513.1638,514.0337,513.1638,513.5366,9815.0
2022-11-30 14:45:00,537.24,538.19,537.24,538.19,10320.0,513.5749,514.483,513.5749,514.483,10320.0
2022-11-30 14:50:00,538.24,539.16,538.19,539.15,15619.0,514.5308,515.4103,514.483,515.4007,15619.0
2022-11-30 14:55:00,539.0,539.68,538.87,539.59,9618.0,515.2573,515.9074,515.1331,515.8214,9618.0
2022-11-30 15:00:00,539.53,540.12,539.17,540.06,18114.0,515.764,516.328,515.4199,516.2706,18114.0
2022-11-30 15:05:00,540.01,540.78,539.96,540.52,14765.0,516.2229,516.9589,516.1751,516.7104,14765.0
2022-11-30 15:10:00,540.49,541.07,540.49,541.07,13700.0,516.6817,517.2362,516.6817,517.2362,13700.0
2022-11-30 15:15:00,541.07,541.94,540.8,541.93,28686.0,517.2362,518.0678,516.9781,518.0583,28686.0
2022-11-30 15:20:00,541.94,542.6,541.71,542.52,29839.0,518.0678,518.6988,517.848,518.6223,29839.0
2022-11-30 15:25:00,542.68,543.01,542.52,542.92,21335.0,518.7752,519.0907,518.6223,519.0047,21335.0
2022-11-30 15:30:00,542.94,543.59,542.74,543.59,21963.0,519.0238,519.6452,518.8326,519.6452,21963.0
2022-11-30 15:35:00,543.59,544.13,542.48,542.7,27547.0,519.6452,520.1614,518.584,518.7944,27547.0
2022-11-30 15:40:00,542.65,543.05,542.23,542.92,32100.0,518.7466,519.1289,518.3451,519.0047,32100.0
2022-11-30 15:45:00,542.94,543.56,542.32,542.76,73545.0,519.0238,519.6165,518.4311,518.8517,73545.0
2022-11-30 15:50:00,543.33,545.68,542.92,545.55,241107.0,519.3966,521.6431,519.0047,521.5188,241107.0
2022-11-30 15:55:00,545.4,548.08,544.83,547.55,714289.0,521.3754,523.9374,520.8305,523.4307,714289.0
2022-12-01 09:30:00,552.36,553.0,548.07,548.71,103566.0,528.0288,528.6406,523.9278,524.5396,103566.0
2022-12-01 09:35:00,549.1,549.1,546.24,546.67,38267.0,524.9124,524.9124,522.1784,522.5895,38267.0
2022-12-01 09:40:00,546.89,546.92,543.32,543.43,30177.0,522.7998,522.8285,519.387,519.4922,30177.0
2022-12-01 09:45:00,543.7,545.95,543.4,545.55,26707.0,519.7503,521.9012,519.4635,521.5188,26707.0
2022-12-01 09:50:00,545.64,546.52,544.37,545.25,16169.0,521.6049,522.4461,520.3908,521.232,16169.0
2022-12-01 09:55:00,545.54,545.54,543.75,545.17,15832.0,521.5093,521.5093,519.7981,521.1556,15832.0
2022-12-01 10:00:00,545.16,546.99,542.26,542.78,26618.0,521.146,522.8954,518.3737,518.8708,26618.0
2022-12-01 10:05:00,542.76,543.32,541.49,541.74,20382.0,518.8517,519.387,517.6377,517.8766,20382.0
2022-12-01 10:10:00,541.58,543.22,540.72,543.08,17046.0,517.7237,519.2915,516.9016,519.1576,17046.0
2022-12-01 10:15:00,543.1,543.45,541.03,541.03,18047.0,519.1767,519.5113,517.1979,517.1979,18047.0
2022-12-01 10:20:00,541.01,541.35,539.57,539.57,11454.0,517.1788,517.5038,515.8022,515.8022,11454.0
2022-12-01 10:25:00,539.64,540.24,539.09,539.55,14317.0,515.8691,516.4427,515.3434,515.7831,14317.0
2022-12-01 10:30:00,539.5,540.28,537.54,538.14,26743.0,515.7353,516.481,513.8617,514.4352,26743.0
2022-12-01 10:35:00,538.04,538.25,536.68,536.92,16984.0,514.3396,514.5404,513.0395,513.269,16984.0
2022-12-01 10:40:00,536.83,538.57,536.56,538.56,18741.0,513.1829,514.8463,512.9248,514.8367,18741.0
2022-12-01 10:45:00,538.45,539.82,537.77,539.05,17074.0,514.7316,516.0412,514.0815,515.3051,17074.0
2022-12-01 10:50:00,539.45,539.79,538.61,539.14,10871.0,515.6875,516.0125,514.8845,515.3912,10871.0
2022-12-01 10:55:00,538.9,539.54,538.57,539.54,19796.0,515.1617,515.7736,514.8463,515.7736,19796.0
2022-12-01 11:00:00,539.6,540.58,539.58,539.68,13847.0,515.8309,516.7677,515.8118,515.9074,13847.0
2022-12-01 11:05:00,539.53,539.69,538.9,539.38,7999.0,515.764,515.9169,515.1617,515.6206,7999.0
2022-12-01 11:10:00,539.56,539.64,538.87,539.48,10724.0,515.7927,515.8691,515.1331,515.7162,10724.0
2022-12-01 11:15:00,539.51,539.52,538.3,538.87,15043.0,515.7449,515.7544,514.5882,515.1331,15043.0
2022-12-01 11:20:00,538.87,540.43,538.59,540.1,18129.0,515.1331,516.6244,514.8654,516.3089,18129.0
2022-12-01 11:25:00,539.93,539.93,538.84,539.33,6904.0,516.1464,516.1464,515.1044,515.5728,6904.0
2022-12-01 11:30:00,539.24,539.82,538.96,539.04,5436.0,515.4868,516.0412,515.2191,515.2956,5436.0
2022-12-01 11:35:00,539.13,540.15,539.03,539.15,7366.0,515.3816,516.3567,515.286,515.4007,7366.0
2022-12-01 11:40:00,539.18,539.93,538.98,539.72,6961.0,515.4294,516.1464,515.2382,515.9456,6961.0
2022-12-01 11:45:00,539.87,539.99,538.51,538.61,7694.0,516.089,516.2037,514.7889,514.8845,7694.0
2022-12-01 11:50:00,538.56,538.62,537.49,537.6,6586.0,514.8367,514.8941,513.8139,513.919,6586.0
2022-12-01 11:55:00,537.67,538.98,537.3,538.91,19375.0,513.9859,515.2382,513.6322,515.1713,19375.0
2022-12-01 12:00:00,538.92,539.16,538.25,538.26,36001.0,515.1809,515.4103,514.5404,514.5499,36001.0
2022-12-01 12:05:00,538.42,538.45,537.44,537.59,5978.0,514.7029,514.7316,513.7661,513.9095,5978.0
2022-12-01 12:10:00,537.58,538.14,537.58,538.09,7486.0,513.8999,514.4352,513.8999,514.3874,7486.0
2022-12-01 12:15:00,538.03,538.56,537.83,538.1,7000.0,514.3301,514.8367,514.1389,514.397,7000.0
2022-12-01 12:20:00,538.2,539.16,538.09,539.16,10952.0,514.4926,515.4103,514.3874,515.4103,10952.0
2022-12-01 12:25:00,539.12,539.73,539.06,539.73,12121.0,515.3721,515.9552,515.3147,515.9552,12121.0
2022-12-01 12:30:00,539.53,540.77,539.4,540.77,12286.0,515.764,516.9494,515.6397,516.9494,12286.0
2022-12-01 12:35:00,540.75,540.75,539.99,540.32,20031.0,516.9303,516.9303,516.2037,516.5192,20031.0
2022-12-01 12:40:00,540.16,540.23,539.68,539.97,6869.0,516.3662,516.4332,515.9074,516.1846,6869.0
2022-12-01 12:45:00,539.94,540.29,539.64,539.73,16222.0,516.1559,516.4905,515.8691,515.9552,16222.0
2022-12-01 12:50:00,539.45,540.43,539.45,540.19,8868.0,515.6875,516.6244,515.6875,516.3949,8868.0
2022-12-01 12:55:00,540.23,540.74,539.91,540.63,11031.0,516.4332,516.9207,516.1273,516.8155,11031.0
2022-12-01 13:00:00,540.77,541.62,540.74,541.49,12139.0,516.9494,517.7619,516.9207,517.6377,12139.0
2022-12-01 13:05:00,541.51,542.04,541.47,541.65,11428.0,517.6568,518.1634,517.6185,517.7906,11428.0
2022-12-01 13:10:00,541.65,541.74,541.18,541.22,8893.0,517.7906,517.8766,517.3413,517.3796,8893.0
2022-12-01 13:15:00,541.2,541.3,540.16,540.59,15560.0,517.3604,517.456,516.3662,516.7773,15560.0
2022-12-01 13:20:00,540.51,540.84,540.02,540.23,7071.0,516.7008,517.0163,516.2324,516.4332,7071.0
2022-12-01 13:25:00,540.15,540.16,539.31,539.31,9031.0,516.3567,516.3662,515.5537,515.5537,9031.0
2022-12-01 13:30:00,539.24,539.84,538.76,539.22,8281.0,515.4868,516.0603,515.0279,515.4677,8281.0
2022-12-01 13:35:00,538.88,539.48,538.88,539.22,5881.0,515.1426,515.7162,515.1426,515.4677,5881.0
2022-12-01 13:40:00,539.22,539.52,539.18,539.38,6828.0,515.4677,515.7544,515.4294,515.6206,6828.0
2022-12-01 13:45:00,539.26,539.92,539.25,539.62,5308.0,515.5059,516.1368,515.4963,515.85,5308.0
2022-12-01 13:50:00,539.64,539.84,539.02,539.42,8324.0,515.8691,516.0603,515.2765,515.6588,8324.0
2022-12-01 13:55:00,539.37,539.39,538.91,539.1,5923.0,515.611,515.6302,515.1713,515.3529,5923.0
2022-12-01 14:00:00,539.09,539.16,537.93,537.93,9971.0,515.3434,515.4103,514.2345,514.2345,9971.0
2022-12-01 14:05:00,538.0,538.33,537.87,538.15,7566.0,514.3014,514.6169,514.1771,514.4448,7566.0
2022-12-01 14:10:00,538.16,538.88,537.99,538.88,7791.0,514.4543,515.1426,514.2918,515.1426,7791.0
2022-12-01 14:15:00,538.81,539.44,538.77,539.26,11430.0,515.0757,515.678,515.0375,515.5059,11430.0
2022-12-01 14:20:00,539.26,539.51,538.8,539.2,6008.0,515.5059,515.7449,515.0662,515.4485,6008.0
2022-12-01 14:25:00,539.3,539.63,538.96,538.98,8502.0,515.5441,515.8596,515.2191,515.2382,8502.0
2022-12-01 14:30:00,539.05,539.48,539.05,539.3,7897.0,515.3051,515.7162,515.3051,515.5441,7897.0
2022-12-01 14:35:00,539.26,539.44,539.12,539.3,5635.0,515.5059,515.678,515.3721,515.5441,5635.0
2022-12-01 14:40:00,539.36,539.56,538.75,538.79,8545.0,515.6015,515.7927,515.0184,515.0566,8545.0
2022-12-01 14:45:00,538.78,539.08,538.7,539.07,6497.0,515.047,515.3338,514.9706,515.3243,6497.0
2022-12-01 14:50:00,539.02,539.6,538.98,539.13,7809.0,515.2765,515.8309,515.2382,515.3816,7809.0
2022-12-01 14:55:00,539.04,539.08,538.27,538.5,8137.0,515.2956,515.3338,514.5595,514.7794,8137.0
2022-12-01 15:00:00,538.64,538.79,538.25,538.56,3322.0,514.9132,515.0566,514.5404,514.8367,3322.0
2022-12-01 15:05:00,538.55,539.1,538.54,538.82,11016.0,514.8272,515.3529,514.8176,515.0853,11016.0
2022-12-01 15:10:00,538.77,538.87,538.01,538.11,6469.0,515.0375,515.1331,514.311,514.4065,6469.0
2022-12-01 15:15:00,538.14,538.19,537.64,537.95,10639.0,514.4352,514.483,513.9572,514.2536,10639.0
2022-12-01 15:20:00,537.88,538.08,537.44,538.01,18459.0,514.1867,514.3779,513.7661,514.311,18459.0
2022-12-01 15:25:00,537.96,537.98,537.6,537.6,8128.0,514.2632,514.2823,513.919,513.919,8128.0
2022-12-01 15:30:00,537.6,538.2,537.58,537.97,14663.0,513.919,514.4926,513.8999,514.2727,14663.0
2022-12-01 15:35:00,537.89,537.89,537.18,537.73,14360.0,514.1962,514.1962,513.5175,514.0433,14360.0
2022-12-01 15:40:00,537.73,538.19,537.6,538.19,14372.0,514.0433,514.483,513.919,514.483,14372.0
2022-12-01 15:45:00,538.24,538.24,537.18,537.21,25453.0,514.5308,514.5308,513.5175,513.5462,25453.0
2022-12-01 15:50:00,537.26,537.61,536.48,536.49,47962.0,513.594,513.9286,512.8483,512.8579,47962.0
2022-12-01 15:55:00,536.42,536.81,535.8,536.79,112326.0,512.791,513.1638,512.1983,513.1447,112326.0
2022-12-02 09:30:00,532.83,538.09,532.44,537.55,60125.0,510.9266,515.9704,510.5527,515.4526,60125.0
2022-12-02 09:35:00,537.99,538.54,534.63,534.63,22807.0,515.8745,516.4019,512.6527,512.6527,22807.0
2022-12-02 09:40:00,534.56,534.95,533.88,534.43,22838.0,512.5855,512.9595,511.9335,512.4609,22838.0
2022-12-02 09:45:00,534.59,535.24,534.27,535.05,8941.0,512.6143,513.2376,512.3075,513.0554,8941.0
2022-12-02 09:50:00,535.23,536.15,534.58,536.15,9519.0,513.228,514.1102,512.6047,514.1102,9519.0
2022-12-02 09:55:00,536.17,536.72,535.03,535.35,18781.0,514.1293,514.6567,513.0362,513.3431,18781.0
2022-12-02 10:00:00,535.19,536.61,534.99,535.25,20641.0,513.1896,514.5513,512.9979,513.2472,20641.0
2022-12-02 10:05:00,535.41,536.3,535.25,535.8,8239.0,513.4006,514.254,513.2472,513.7746,8239.0
2022-12-02 10:10:00,535.87,536.22,534.87,535.72,13241.0,513.8417,514.1773,512.8828,513.6978,13241.0
2022-12-02 10:15:00,535.52,536.81,535.4,535.9,8429.0,513.5061,514.743,513.391,513.8704,8429.0
2022-12-02 10:20:00,535.91,536.15,535.4,535.78,6943.0,513.88,514.1102,513.391,513.7554,6943.0
2022-12-02 10:25:00,535.82,535.97,535.11,535.32,11028.0,513.7937,513.9376,513.1129,513.3143,11028.0
2022-12-02 10:30:00,535.31,537.03,534.62,537.02,18650.0,513.3047,514.954,512.6431,514.9444,18650.0
2022-12-02 10:35:00,536.92,537.48,536.09,537.08,14073.0,514.8485,515.3855,514.0526,515.0019,14073.0
2022-12-02 10:40:00,536.82,537.81,536.7,537.68,5964.0,514.7526,515.7019,514.6376,515.5773,5964.0
2022-12-02 10:45:00,537.58,538.24,537.39,537.58,16760.0,515.4814,516.1143,515.2992,515.4814,16760.0
2022-12-02 10:50:00,537.46,537.58,536.7,537.27,10292.0,515.3663,515.4814,514.6376,515.1841,10292.0
2022-12-02 10:55:00,537.29,537.42,536.7,536.7,10163.0,515.2033,515.328,514.6376,514.6376,10163.0
2022-12-02 11:00:00,536.69,536.83,536.16,536.17,10787.0,514.628,514.7622,514.1198,514.1293,10787.0
2022-12-02 11:05:00,536.22,536.37,535.29,535.59,34129.0,514.1773,514.3211,513.2855,513.5732,34129.0
2022-12-02 11:10:00,535.49,535.61,534.94,535.39,19085.0,513.4773,513.5924,512.9499,513.3814,19085.0
2022-12-02 11:15:00,535.13,535.13,534.63,535.09,8878.0,513.1321,513.1321,512.6527,513.0937,8878.0
2022-12-02 11:20:00,534.92,535.1,534.71,535.06,6665.0,512.9307,513.1033,512.7294,513.065,6665.0
2022-12-02 11:25:00,535.03,535.12,534.64,535.12,13658.0,513.0362,513.1225,512.6622,513.1225,13658.0
2022-12-02 11:30:00,535.06,535.19,534.72,535.13,7235.0,513.065,513.1896,512.739,513.1321,7235.0
2022-12-02 11:35:00,535.25,536.14,535.12,535.73,9402.0,513.2472,514.1006,513.1225,513.7074,9402.0
2022-12-02 11:40:00,535.72,537.47,535.72,537.43,5122.0,513.6978,515.3759,513.6978,515.3376,5122.0
2022-12-02 11:45:00,537.42,537.51,536.89,536.9,10961.0,515.328,515.4143,514.8198,514.8293,10961.0
2022-12-02 11:50:00,536.9,536.97,536.48,536.68,6572.0,514.8293,514.8965,514.4266,514.6184,6572.0
2022-12-02 11:55:00,536.88,537.07,536.81,536.84,5450.0,514.8102,514.9924,514.743,514.7718,5450.0
2022-12-02 12:00:00,536.95,537.31,536.76,537.28,5284.0,514.8773,515.2225,514.6951,515.1937,5284.0
2022-12-02 12:05:00,537.24,537.33,536.83,536.83,6600.0,515.1554,515.2417,514.7622,514.7622,6600.0
2022-12-02 12:10:00,536.81,537.19,536.31,536.32,12180.0,514.743,515.1074,514.2636,514.2732,12180.0
2022-12-02 12:15:00,536.31,536.33,535.72,535.9,16043.0,514.2636,514.2828,513.6978,513.8704,16043.0
2022-12-02 12:20:00,535.78,535.89,535.5,535.5,8785.0,513.7554,513.8609,513.4869,513.4869,8785.0
2022-12-02 12:25:00,535.62,535.73,535.31,535.4,9115.0,513.602,513.7074,513.3047,513.391,9115.0
2022-12-02 12:30:00,535.4,536.01,535.4,535.61,8489.0,513.391,513.9759,513.391,513.5924,8489.0
2022-12-02 12:35:00,535.49,535.51,534.9,535.07,5943.0,513.4773,513.4965,512.9116,513.0746,5943.0
2022-12-02 12:40:00,535.09,535.47,535.04,535.31,5021.0,513.0937,513.4581,513.0458,513.3047,5021.0
2022-12-02 12:45:00,535.3,535.31,535.1,535.27,3337.0,513.2951,513.3047,513.1033,513.2663,3337.0
2022-12-02 12:50:00,535.11,535.49,534.99,535.27,3181.0,513.1129,513.4773,512.9979,513.2663,3181.0
2022-12-02 12:55:00,535.26,535.45,535.0,535.05,7031.0,513.2568,513.4389,513.0074,513.0554,7031.0
2022-12-02 13:00:00,534.96,534.96,534.79,534.9,2700.0,512.9691,512.9691,512.8061,512.9116,2700.0
2022-12-02 13:05:00,534.8,535.49,534.8,535.38,8408.0,512.8157,513.4773,512.8157,513.3718,8408.0
2022-12-02 13:10:00,535.3,536.0,535.3,535.97,8511.0,513.2951,513.9663,513.2951,513.9376,8511.0
2022-12-02 13:15:00,535.96,536.41,535.64,535.79,23325.0,513.928,514.3595,513.6211,513.765,23325.0
2022-12-02 13:20:00,535.64,535.83,535.22,535.7,4588.0,513.6211,513.8033,513.2184,513.6787,4588.0
2022-12-02 13:25:00,535.71,535.77,535.39,535.74,6888.0,513.6883,513.7458,513.3814,513.717,6888.0
2022-12-02 13:30:00,535.65,535.74,535.38,535.38,7113.0,513.6307,513.717,513.3718,513.3718,7113.0
2022-12-02 13:35:00,535.32,535.43,535.15,535.17,6583.0,513.3143,513.4198,513.1513,513.1705,6583.0
2022-12-02 13:40:00,535.32,535.58,535.15,535.35,11458.0,513.3143,513.5636,513.1513,513.3431,11458.0
2022-12-02 13:45:00,535.35,535.81,535.24,535.81,6894.0,513.3431,513.7841,513.2376,513.7841,6894.0
2022-12-02 13:50:00,535.83,536.18,535.75,536.09,18047.0,513.8033,514.1389,513.7266,514.0526,18047.0
2022-12-02 13:55:00,536.09,536.09,535.67,535.88,12061.0,514.0526,514.0526,513.6499,513.8513,12061.0
2022-12-02 14:00:00,535.8,536.06,535.71,535.98,14283.0,513.7746,514.0239,513.6883,513.9472,14283.0
2022-12-02 14:05:00,535.99,535.99,535.29,535.43,8639.0,513.9567,513.9567,513.2855,513.4198,8639.0
2022-12-02 14:10:00,535.39,535.61,535.11,535.61,7251.0,513.3814,513.5924,513.1129,513.5924,7251.0
2022-12-02 14:15:00,535.8,536.28,535.72,536.16,14567.0,513.7746,514.2348,513.6978,514.1198,14567.0
2022-12-02 14:20:00,536.23,536.23,535.7,535.89,11029.0,514.1869,514.1869,513.6787,513.8609,11029.0
2022-12-02 14:25:00,535.97,535.97,535.44,535.45,6611.0,513.9376,513.9376,513.4294,513.4389,6611.0
2022-12-02 14:30:00,535.39,535.39,535.07,535.31,8044.0,513.3814,513.3814,513.0746,513.3047,8044.0
2022-12-02 14:35:00,535.35,535.54,535.14,535.15,4019.0,513.3431,513.5252,513.1417,513.1513,4019.0
2022-12-02 14:40:00,535.14,535.37,535.11,535.29,3851.0,513.1417,513.3622,513.1129,513.2855,3851.0
2022-12-02 14:45:00,535.15,535.97,535.15,535.97,5011.0,513.1513,513.9376,513.1513,513.9376,5011.0
2022-12-02 14:50:00,535.99,536.85,535.99,536.45,12728.0,513.9567,514.7814,513.9567,514.3978,12728.0
2022-12-02 14:55:00,536.53,537.49,536.53,537.4,11314.0,514.4746,515.3951,514.4746,515.3088,11314.0
2022-12-02 15:00:00,537.51,538.16,537.17,537.94,7423.0,515.4143,516.0375,515.0882,515.8266,7423.0
2022-12-02 15:05:00,537.93,538.4,537.26,538.14,17676.0,515.817,516.2677,515.1745,516.0184,17676.0
2022-12-02 15:10:00,538.16,538.49,537.95,538.47,16773.0,516.0375,516.354,515.8362,516.3348,16773.0
2022-12-02 15:15:00,538.61,538.61,537.48,537.48,36481.0,516.469,516.469,515.3855,515.3855,36481.0
2022-12-02 15:20:00,537.41,537.49,536.36,536.36,20370.0,515.3184,515.3951,514.3115,514.3115,20370.0
2022-12-02 15:25:00,536.38,536.9,536.36,536.54,12256.0,514.3307,514.8293,514.3115,514.4841,12256.0
2022-12-02 15:30:00,536.54,536.85,536.0,536.05,13688.0,514.4841,514.7814,513.9663,514.0143,13688.0
2022-12-02 15:35:00,536.02,536.26,535.71,536.26,10857.0,513.9855,514.2156,513.6883,514.2156,10857.0
2022-12-02 15:40:00,536.1,536.52,535.98,536.51,15019.0,514.0622,514.465,513.9472,514.4554,15019.0
2022-12-02 15:45:00,536.48,536.49,535.54,535.78,14164.0,514.4266,514.4362,513.5252,513.7554,14164.0
2022-12-02 15:50:00,535.89,536.17,535.45,535.87,31021.0,513.8609,514.1293,513.4389,513.8417,31021.0
2022-12-02 15:55:00,535.89,536.65,535.7,536.13,101972.0,513.8609,514.5896,513.6787,514.091,101972.0
2022-12-05 09:30:00,531.49,534.54,530.88,534.11,77031.0,509.6417,512.5664,509.0568,512.154,77031.0
2022-12-05 09:35:00,534.16,534.81,533.54,534.61,13038.0,512.202,512.8253,511.6075,512.6335,13038.0
2022-12-05 09:40:00,534.57,535.14,534.03,534.31,11572.0,512.5951,513.1417,512.0773,512.3458,11572.0
2022-12-05 09:45:00,534.29,534.5,533.33,533.94,10775.0,512.3266,512.528,511.4061,511.991,10775.0
2022-12-05 09:50:00,533.74,534.58,533.27,534.14,17528.0,511.7992,512.6047,511.3486,512.1828,17528.0
2022-12-05 09:55:00,534.09,534.89,533.61,533.92,26756.0,512.1349,512.902,511.6746,511.9718,26756.0
2022-12-05 10:00:00,533.95,534.76,532.11,534.76,19667.0,512.0006,512.7773,510.2362,512.7773,19667.0
2022-12-05 10:05:00,534.86,535.78,534.42,535.23,12668.0,512.8732,513.7554,512.4513,513.228,12668.0
2022-12-05 10:10:00,535.57,536.32,535.57,536.22,18545.0,513.554,514.2732,513.554,514.1773,18545.0
2022-12-05 10:15:00,536.09,536.86,536.06,536.63,8277.0,514.0526,514.791,514.0239,514.5704,8277.0
2022-12-05 10:20:00,536.75,536.91,535.96,536.63,10966.0,514.6855,514.8389,513.928,514.5704,10966.0
2022-12-05 10:25:00,536.87,537.59,536.85,537.23,19270.0,514.8006,515.491,514.7814,515.1458,19270.0
2022-12-05 10:30:00,537.23,538.2,537.08,538.15,20889.0,515.1458,516.0759,515.0019,516.028,20889.0
2022-12-05 10:35:00,538.14,538.44,537.87,538.44,13916.0,516.0184,516.306,515.7595,516.306,13916.0
2022-12-05 10:40:00,538.44,538.6,537.91,538.0,61223.0,516.306,516.4595,515.7978,515.8841,61223.0
2022-12-05 10:45:00,537.96,538.8,537.85,538.29,7436.0,515.8458,516.6512,515.7403,516.1622,7436.0
2022-12-05 10:50:00,538.17,538.26,537.86,538.02,7925.0,516.0471,516.1334,515.7499,515.9033,7925.0
2022-12-05 10:55:00,538.03,538.5,538.03,538.36,7346.0,515.9129,516.3636,515.9129,516.2293,7346.0
2022-12-05 11:00:00,538.47,538.62,537.83,538.01,11868.0,516.3348,516.4786,515.7211,515.8937,11868.0
2022-12-05 11:05:00,538.07,538.54,537.9,538.54,10432.0,515.9512,516.4019,515.7882,516.4019,10432.0
2022-12-05 11:10:00,538.65,539.87,538.48,539.19,13737.0,516.5074,517.6773,516.3444,517.0252,13737.0
2022-12-05 11:15:00,539.21,539.75,539.08,539.08,10284.0,517.0444,517.5622,516.9197,516.9197,10284.0
2022-12-05 11:20:00,538.99,539.52,538.52,539.45,18256.0,516.8334,517.3416,516.3827,517.2745,18256.0
2022-12-05 11:25:00,539.43,540.38,539.15,539.3,31190.0,517.2553,518.1663,516.9868,517.1307,31190.0
2022-12-05 11:30:00,539.41,539.78,539.11,539.3,5639.0,517.2362,517.591,516.9485,517.1307,5639.0
2022-12-05 11:35:00,539.25,539.79,539.15,539.59,7828.0,517.0827,517.6005,516.9868,517.4088,7828.0
2022-12-05 11:40:00,539.68,539.68,539.25,539.44,5606.0,517.4951,517.4951,517.0827,517.2649,5606.0
2022-12-05 11:45:00,539.34,539.39,538.96,539.0,6685.0,517.169,517.217,516.8047,516.843,6685.0
2022-12-05 11:50:00,539.11,539.14,538.4,538.52,11534.0,516.9485,516.9773,516.2677,516.3827,11534.0
2022-12-05 11:55:00,538.6,538.6,537.75,538.07,21297.0,516.4595,516.4595,515.6444,515.9512,21297.0
2022-12-05 12:00:00,537.9,538.05,537.32,537.45,8758.0,515.7882,515.9321,515.2321,515.3567,8758.0
2022-12-05 12:05:00,537.45,538.05,537.45,538.05,4359.0,515.3567,515.9321,515.3567,515.9321,4359.0
2022-12-05 12:10:00,537.78,538.04,537.46,537.56,5370.0,515.6732,515.9225,515.3663,515.4622,5370.0
2022-12-05 12:15:00,537.63,537.69,537.26,537.41,5875.0,515.5293,515.5869,515.1745,515.3184,5875.0
2022-12-05 12:20:00,537.38,537.47,536.9,536.9,7943.0,515.2896,515.3759,514.8293,514.8293,7943.0
2022-12-05 12:25:00,536.87,537.15,536.73,536.83,8270.0,514.8006,515.0691,514.6663,514.7622,8270.0
2022-12-05 12:30:00,536.78,536.78,535.1,535.12,10096.0,514.7143,514.7143,513.1033,513.1225,10096.0
2022-12-05 12:35:00,535.11,535.74,535.07,535.49,11060.0,513.1129,513.717,513.0746,513.4773,11060.0
2022-12-05 12:40:00,535.4,535.55,534.91,535.25,5395.0,513.391,513.5348,512.9211,513.2472,5395.0
2022-12-05 12:45:00,535.25,535.34,534.63,534.75,11084.0,513.2472,513.3335,512.6527,512.7677,11084.0
2022-12-05 12:50:00,534.85,535.86,534.85,535.51,6170.0,512.8636,513.8321,512.8636,513.4965,6170.0
2022-12-05 12:55:00,535.51,535.69,535.09,535.14,7910.0,513.4965,513.6691,513.0937,513.1417,7910.0
2022-12-05 13:00:00,535.22,536.0,535.22,535.74,20373.0,513.2184,513.9663,513.2184,513.717,20373.0
2022-12-05 13:05:00,535.81,536.5,535.77,536.3,11888.0,513.7841,514.4458,513.7458,514.254,11888.0
2022-12-05 13:10:00,536.29,537.11,536.05,537.03,17841.0,514.2444,515.0307,514.0143,514.954,17841.0
2022-12-05 13:15:00,536.93,537.2,536.75,536.95,11949.0,514.8581,515.117,514.6855,514.8773,11949.0
2022-12-05 13:20:00,537.11,537.36,536.96,537.25,6614.0,515.0307,515.2704,514.8869,515.165,6614.0
2022-12-05 13:25:00,537.21,537.32,535.43,535.44,15501.0,515.1266,515.2321,513.4198,513.4294,15501.0
2022-12-05 13:30:00,535.54,535.75,535.19,535.42,12999.0,513.5252,513.7266,513.1896,513.4102,12999.0
2022-12-05 13:35:00,535.42,536.22,535.41,536.06,8450.0,513.4102,514.1773,513.4006,514.0239,8450.0
2022-12-05 13:40:00,536.22,536.43,535.73,535.82,3972.0,514.1773,514.3787,513.7074,513.7937,3972.0
2022-12-05 13:45:00,535.82,535.82,535.61,535.62,1787.0,513.7937,513.7937,513.5924,513.602,1787.0
2022-12-05 13:50:00,535.67,535.67,535.15,535.35,5589.0,513.6499,513.6499,513.1513,513.3431,5589.0
2022-12-05 13:55:00,535.31,535.31,534.12,534.24,8532.0,513.3047,513.3047,512.1636,512.2787,8532.0
2022-12-05 14:00:00,534.23,534.24,533.28,533.37,12678.0,512.2691,512.2787,511.3582,511.4445,12678.0
2022-12-05 14:05:00,533.46,533.83,533.28,533.69,16174.0,511.5308,511.8855,511.3582,511.7513,16174.0
2022-12-05 14:10:00,533.79,534.0,533.6,533.9,12813.0,511.8472,512.0486,511.665,511.9527,12813.0
2022-12-05 14:15:00,533.87,533.89,533.39,533.63,6753.0,511.9239,511.9431,511.4636,511.6938,6753.0
2022-12-05 14:20:00,533.43,533.78,532.89,533.16,10726.0,511.502,511.8376,510.9842,511.2431,10726.0
2022-12-05 14:25:00,533.22,533.77,533.09,533.73,7677.0,511.3006,511.828,511.176,511.7897,7677.0
2022-12-05 14:30:00,533.71,533.71,533.21,533.35,5973.0,511.7705,511.7705,511.291,511.4253,5973.0
2022-12-05 14:35:00,533.34,533.9,533.27,533.78,6662.0,511.4157,511.9527,511.3486,511.8376,6662.0
2022-12-05 14:40:00,533.73,533.73,533.0,533.48,7795.0,511.7897,511.7897,511.0897,511.5499,7795.0
2022-12-05 14:45:00,533.36,533.89,533.07,533.67,11489.0,511.4349,511.9431,511.1568,511.7321,11489.0
2022-12-05 14:50:00,533.69,534.03,533.65,534.0,7915.0,511.7513,512.0773,511.7129,512.0486,7915.0
2022-12-05 14:55:00,534.13,534.77,534.02,534.65,7641.0,512.1732,512.7869,512.0677,512.6718,7641.0
2022-12-05 15:00:00,534.75,534.89,534.45,534.77,10389.0,512.7677,512.902,512.4801,512.7869,10389.0
2022-12-05 15:05:00,534.76,534.95,534.52,534.87,11528.0,512.7773,512.9595,512.5472,512.8828,11528.0
2022-12-05 15:10:00,534.86,535.83,534.83,535.83,8954.0,512.8732,513.8033,512.8444,513.8033,8954.0
2022-12-05 15:15:00,535.91,535.97,535.52,535.75,6430.0,513.88,513.9376,513.5061,513.7266,6430.0
2022-12-05 15:20:00,535.72,535.82,535.32,535.45,4405.0,513.6978,513.7937,513.3143,513.4389,4405.0
2022-12-05 15:25:00,535.39,535.4,534.6,534.6,4740.0,513.3814,513.391,512.6239,512.6239,4740.0
2022-12-05 15:30:00,534.63,535.2,534.52,535.06,8179.0,512.6527,513.1992,512.5472,513.065,8179.0
2022-12-05 15:35:00,535.16,535.37,534.49,534.5,11110.0,513.1609,513.3622,512.5184,512.528,11110.0
2022-12-05 15:40:00,534.31,535.3,534.22,535.26,9096.0,512.3458,513.2951,512.2595,513.2568,9096.0
2022-12-05 15:45:00,535.18,535.67,534.9,535.4,22170.0,513.18,513.6499,512.9116,513.391,22170.0
2022-12-05 15:50:00,535.3,535.3,534.58,534.99,28213.0,513.2951,513.2951,512.6047,512.9979,28213.0
2022-12-05 15:55:00,535.11,535.34,534.61,534.85,103726.0,513.1129,513.3335,512.6335,512.8636,103726.0
2022-12-06 09:30:00,534.42,537.93,534.24,537.92,64533.0,512.4513,515.817,512.2787,515.8074,64533.0
2022-12-06 09:35:00,537.44,537.84,536.32,537.15,8543.0,515.3471,515.7307,514.2732,515.0691,8543.0
2022-12-06 09:40:00,537.25,538.69,536.44,538.33,16666.0,515.165,516.5458,514.3883,516.2006,16666.0
2022-12-06 09:45:00,537.73,539.5,537.4,539.49,18463.0,515.6252,517.3225,515.3088,517.3129,18463.0
2022-12-06 09:50:00,539.24,539.8,538.88,539.62,21319.0,517.0731,517.6101,516.7279,517.4375,21319.0
2022-12-06 09:55:00,539.88,540.59,539.14,539.14,27792.0,517.6868,518.3677,516.9773,516.9773,27792.0
2022-12-06 10:00:00,539.24,539.24,537.52,537.85,43760.0,517.0731,517.0731,515.4239,515.7403,43760.0
2022-12-06 10:05:00,537.97,540.22,537.83,540.22,62969.0,515.8554,518.0129,515.7211,518.0129,62969.0
2022-12-06 10:10:00,540.27,540.32,538.79,539.08,27907.0,518.0608,518.1088,516.6416,516.9197,27907.0
2022-12-06 10:15:00,538.95,539.12,537.73,538.97,11099.0,516.7951,516.9581,515.6252,516.8142,11099.0
2022-12-06 10:20:00,538.98,539.67,538.71,539.67,16957.0,516.8238,517.4855,516.5649,517.4855,16957.0
2022-12-06 10:25:00,539.69,540.0,538.1,538.1,9760.0,517.5047,517.8019,515.98,515.98,9760.0
2022-12-06 10:30:00,538.03,538.55,537.85,538.37,9652.0,515.9129,516.4115,515.7403,516.2389,9652.0
2022-12-06 10:35:00,538.29,538.8,537.88,538.35,11287.0,516.1622,516.6512,515.7691,516.2197,11287.0
2022-12-06 10:40:00,538.43,539.24,538.28,539.03,8986.0,516.2964,517.0731,516.1526,516.8718,8986.0
2022-12-06 10:45:00,539.06,539.77,538.76,539.15,11132.0,516.9005,517.5814,516.6129,516.9868,11132.0
2022-12-06 10:50:00,539.14,539.62,539.07,539.44,8585.0,516.9773,517.4375,516.9101,517.2649,8585.0
2022-12-06 10:55:00,539.28,539.39,537.18,537.49,7306.0,517.1115,517.217,515.0978,515.3951,7306.0
2022-12-06 11:00:00,537.46,537.87,537.17,537.31,9371.0,515.3663,515.7595,515.0882,515.2225,9371.0
2022-12-06 11:05:00,537.05,537.51,536.63,536.63,6784.0,514.9732,515.4143,514.5704,514.5704,6784.0
2022-12-06 11:10:00,536.67,537.17,536.22,536.59,8740.0,514.6088,515.0882,514.1773,514.5321,8740.0
2022-12-06 11:15:00,536.42,536.56,535.17,535.48,5473.0,514.3691,514.5033,513.1705,513.4677,5473.0
2022-12-06 11:20:00,535.6,536.24,535.59,535.96,7545.0,513.5828,514.1965,513.5732,513.928,7545.0
2022-12-06 11:25:00,535.87,535.87,535.0,535.75,6043.0,513.8417,513.8417,513.0074,513.7266,6043.0
2022-12-06 11:30:00,535.87,536.39,535.44,535.44,6001.0,513.8417,514.3403,513.4294,513.4294,6001.0
2022-12-06 11:35:00,535.64,536.13,535.59,535.75,3428.0,513.6211,514.091,513.5732,513.7266,3428.0
2022-12-06 11:40:00,535.92,536.02,535.45,535.69,5876.0,513.8896,513.9855,513.4389,513.6691,5876.0
2022-12-06 11:45:00,535.57,535.74,535.47,535.61,4214.0,513.554,513.717,513.4581,513.5924,4214.0
2022-12-06 11:50:00,535.8,536.16,535.55,535.57,2830.0,513.7746,514.1198,513.5348,513.554,2830.0
2022-12-06 11:55:00,535.62,536.17,535.33,535.93,5821.0,513.602,514.1293,513.3239,513.8992,5821.0
2022-12-06 12:00:00,536.0,536.79,535.79,536.79,4510.0,513.9663,514.7239,513.765,514.7239,4510.0
2022-12-06 12:05:00,536.73,537.31,536.68,537.01,4354.0,514.6663,515.2225,514.6184,514.9348,4354.0
2022-12-06 12:10:00,536.91,536.91,536.27,536.27,3983.0,514.8389,514.8389,514.2252,514.2252,3983.0
2022-12-06 12:15:00,536.3,536.3,535.44,535.64,4390.0,514.254,514.254,513.4294,513.6211,4390.0
2022-12-06 12:20:00,535.69,536.07,535.66,535.66,5791.0,513.6691,514.0335,513.6403,513.6403,5791.0
2022-12-06 12:25:00,535.6,536.12,535.55,536.12,3609.0,513.5828,514.0814,513.5348,514.0814,3609.0
2022-12-06 12:30:00,536.03,536.29,535.81,536.29,7415.0,513.9951,514.2444,513.7841,514.2444,7415.0
2022-12-06 12:35:00,536.23,537.0,536.12,536.94,27703.0,514.1869,514.9252,514.0814,514.8677,27703.0
2022-12-06 12:40:00,536.95,537.58,536.82,537.45,13508.0,514.8773,515.4814,514.7526,515.3567,13508.0
2022-12-06 12:45:00,537.46,537.76,537.22,537.39,27874.0,515.3663,515.654,515.1362,515.2992,27874.0
2022-12-06 12:50:00,537.37,538.33,537.28,538.15,6906.0,515.28,516.2006,515.1937,516.028,6906.0
2022-12-06 12:55:00,538.31,538.7,537.94,538.7,8336.0,516.1814,516.5553,515.8266,516.5553,8336.0
2022-12-06 13:00:00,538.58,538.79,538.07,538.79,16174.0,516.4403,516.6416,515.9512,516.6416,16174.0
2022-12-06 13:05:00,538.77,538.77,537.68,537.68,37619.0,516.6225,516.6225,515.5773,515.5773,37619.0
2022-12-06 13:10:00,537.29,538.34,537.29,538.13,17733.0,515.2033,516.2101,515.2033,516.0088,17733.0
2022-12-06 13:15:00,538.13,538.54,538.07,538.3,10795.0,516.0088,516.4019,515.9512,516.1718,10795.0
2022-12-06 13:20:00,538.34,538.85,538.32,538.47,9302.0,516.2101,516.6992,516.191,516.3348,9302.0
2022-12-06 13:25:00,538.54,538.59,537.1,537.32,12627.0,516.4019,516.4499,515.0211,515.2321,12627.0
2022-12-06 13:30:00,537.32,537.47,536.47,536.75,7103.0,515.2321,515.3759,514.417,514.6855,7103.0
2022-12-06 13:35:00,536.58,536.91,536.16,536.24,7177.0,514.5225,514.8389,514.1198,514.1965,7177.0
2022-12-06 13:40:00,536.23,537.24,536.01,537.24,15356.0,514.1869,515.1554,513.9759,515.1554,15356.0
2022-12-06 13:45:00,537.1,537.34,536.97,537.05,14251.0,515.0211,515.2513,514.8965,514.9732,14251.0
2022-12-06 13:50:00,536.98,537.09,536.9,536.98,8919.0,514.9061,515.0115,514.8293,514.9061,8919.0
2022-12-06 13:55:00,536.85,537.04,536.56,536.93,12043.0,514.7814,514.9636,514.5033,514.8581,12043.0
2022-12-06 14:00:00,537.11,537.11,536.69,536.92,13478.0,515.0307,515.0307,514.628,514.8485,13478.0
2022-12-06 14:05:00,536.83,537.01,536.64,536.65,6367.0,514.7622,514.9348,514.58,514.5896,6367.0
2022-12-06 14:10:00,536.61,536.74,536.36,536.67,8289.0,514.5513,514.6759,514.3115,514.6088,8289.0
2022-12-06 14:15:00,536.67,537.77,536.45,537.52,7772.0,514.6088,515.6636,514.3978,515.4239,7772.0
2022-12-06 14:20:00,537.42,537.7,537.08,537.7,12708.0,515.328,515.5965,515.0019,515.5965,12708.0
2022-12-06 14:25:00,537.59,537.8,537.05,537.59,13371.0,515.491,515.6923,514.9732,515.491,13371.0
2022-12-06 14:30:00,537.6,538.0,537.46,537.85,22638.0,515.5006,515.8841,515.3663,515.7403,22638.0
2022-12-06 14:35:00,537.72,538.49,537.71,538.49,13364.0,515.6156,516.354,515.606,516.354,13364.0
2022-12-06 14:40:00,538.47,538.64,538.09,538.47,11060.0,516.3348,516.4978,515.9704,516.3348,11060.0
2022-12-06 14:45:00,538.38,538.41,537.93,538.02,7066.0,516.2485,516.2773,515.817,515.9033,7066.0
2022-12-06 14:50:00,537.96,538.11,537.39,537.95,12354.0,515.8458,515.9896,515.2992,515.8362,12354.0
2022-12-06 14:55:00,537.84,538.26,537.84,538.0,9157.0,515.7307,516.1334,515.7307,515.8841,9157.0
2022-12-06 15:00:00,537.93,538.41,537.92,537.98,15851.0,515.817,516.2773,515.8074,515.8649,15851.0
2022-12-06 15:05:00,538.06,538.34,538.06,538.17,29115.0,515.9417,516.2101,515.9417,516.0471,29115.0
2022-12-06 15:10:00,538.15,538.16,537.81,537.95,15810.0,516.028,516.0375,515.7019,515.8362,15810.0
2022-12-06 15:15:00,538.04,538.6,538.01,538.41,21091.0,515.9225,516.4595,515.8937,516.2773,21091.0
2022-12-06 15:20:00,538.46,538.46,537.3,537.63,11651.0,516.3252,516.3252,515.2129,515.5293,11651.0
2022-12-06 15:25:00,537.56,537.78,536.17,536.21,15575.0,515.4622,515.6732,514.1293,514.1677,15575.0
2022-12-06 15:30:00,536.29,537.5,536.28,537.02,14311.0,514.2444,515.4047,514.2348,514.9444,14311.0
2022-12-06 15:35:00,537.01,538.48,536.99,538.47,9507.0,514.9348,516.3444,514.9156,516.3348,9507.0
2022-12-06 15:40:00,538.43,539.16,538.21,538.86,30486.0,516.2964,516.9964,516.0855,516.7088,30486.0
2022-12-06 15:45:00,538.94,539.95,538.94,539.95,25022.0,516.7855,517.754,516.7855,517.754,25022.0
2022-12-06 15:50:00,539.79,540.29,539.34,540.04,33710.0,517.6005,518.08,517.169,517.8403,33710.0
2022-12-06 15:55:00,540.0,540.3,539.31,539.35,169582.0,517.8019,518.0896,517.1403,517.1786,169582.0
2022-12-07 09:30:00,540.84,542.79,539.69,542.22,63434.0,518.6074,520.4772,517.5047,519.9306,63434.0
2022-12-07 09:35:00,542.5,542.79,541.8,542.0,15738.0,520.1991,520.4772,519.5279,519.7197,15738.0
2022-12-07 09:40:00,542.07,542.17,540.54,540.7,22092.0,519.7868,519.8827,518.3197,518.4731,22092.0
2022-12-07 09:45:00,540.81,541.87,540.13,540.13,7544.0,518.5786,519.595,517.9266,517.9266,7544.0
2022-12-07 09:50:00,540.01,540.51,539.63,539.83,7574.0,517.8115,518.2909,517.4471,517.6389,7574.0
2022-12-07 09:55:00,539.72,541.75,539.71,541.57,7655.0,517.5334,519.48,517.5238,519.3074,7655.0
2022-12-07 10:00:00,541.64,543.66,541.19,543.43,12986.0,519.3745,521.3115,518.943,521.0909,12986.0
2022-12-07 10:05:00,543.43,543.9,542.81,543.58,17956.0,521.0909,521.5416,520.4964,521.2347,17956.0
2022-12-07 10:10:00,543.35,544.0,541.34,544.0,19494.0,521.0142,521.6375,519.0868,521.6375,19494.0
2022-12-07 10:15:00,544.1,544.68,543.83,544.28,10729.0,521.7334,522.2895,521.4745,521.906,10729.0
2022-12-07 10:20:00,544.1,544.62,544.01,544.55,19418.0,521.7334,522.232,521.6471,522.1649,19418.0
2022-12-07 10:25:00,544.71,545.91,544.13,545.84,19105.0,522.3183,523.469,521.7621,523.4018,19105.0
2022-12-07 10:30:00,545.86,545.88,544.91,544.94,18527.0,523.421,523.4402,522.5101,522.5388,18527.0
2022-12-07 10:35:00,545.09,545.15,543.62,543.62,11177.0,522.6827,522.7402,521.2731,521.2731,11177.0
2022-12-07 10:40:00,543.61,544.62,543.47,544.5,9382.0,521.2635,522.232,521.1293,522.1169,9382.0
2022-12-07 10:45:00,544.61,545.16,544.56,545.0,7788.0,522.2224,522.7498,522.1745,522.5964,7788.0
2022-12-07 10:50:00,544.88,545.27,544.72,544.8,16544.0,522.4813,522.8553,522.3279,522.4046,16544.0
2022-12-07 10:55:00,544.88,545.41,544.61,544.83,9417.0,522.4813,522.9895,522.2224,522.4334,9417.0
2022-12-07 11:00:00,544.91,545.28,544.58,545.2,34430.0,522.5101,522.8649,522.1936,522.7881,34430.0
2022-12-07 11:05:00,545.17,545.39,543.86,543.86,23849.0,522.7594,522.9703,521.5032,521.5032,23849.0
2022-12-07 11:10:00,543.97,544.11,543.17,543.22,8390.0,521.6087,521.743,520.8416,520.8895,8390.0
2022-12-07 11:15:00,543.43,544.31,543.1,544.17,8593.0,521.0909,521.9347,520.7745,521.8005,8593.0
2022-12-07 11:20:00,544.17,544.17,543.38,543.38,20029.0,521.8005,521.8005,521.043,521.043,20029.0
2022-12-07 11:25:00,543.37,543.97,542.45,542.8,20350.0,521.0334,521.6087,520.1512,520.4868,20350.0
2022-12-07 11:30:00,542.7,542.86,541.78,541.78,15252.0,520.3909,520.5443,519.5087,519.5087,15252.0
2022-12-07 11:35:00,541.71,543.45,541.71,543.36,15183.0,519.4416,521.1101,519.4416,521.0238,15183.0
2022-12-07 11:40:00,543.29,544.16,543.29,544.16,8480.0,520.9567,521.7909,520.9567,521.7909,8480.0
2022-12-07 11:45:00,544.13,544.57,543.81,543.81,14663.0,521.7621,522.184,521.4553,521.4553,14663.0
2022-12-07 11:50:00,543.82,544.15,543.24,543.24,11816.0,521.4649,521.7813,520.9087,520.9087,11816.0
2022-12-07 11:55:00,543.32,544.72,543.15,544.72,10871.0,520.9854,522.3279,520.8224,522.3279,10871.0
2022-12-07 12:00:00,544.81,544.94,544.41,544.41,9378.0,522.4142,522.5388,522.0306,522.0306,9378.0
2022-12-07 12:05:00,544.24,544.47,543.99,544.47,6453.0,521.8676,522.0882,521.6279,522.0882,6453.0
2022-12-07 12:10:00,544.36,544.41,543.25,543.8,8323.0,521.9827,522.0306,520.9183,521.4457,8323.0
2022-12-07 12:15:00,544.12,544.3,543.94,544.1,4769.0,521.7525,521.9251,521.5799,521.7334,4769.0
2022-12-07 12:20:00,544.13,544.15,543.8,543.82,4220.0,521.7621,521.7813,521.4457,521.4649,4220.0
2022-12-07 12:25:00,543.79,544.14,543.42,543.47,4596.0,521.4361,521.7717,521.0813,521.1293,4596.0
2022-12-07 12:30:00,543.54,543.84,542.78,542.79,4574.0,521.1964,521.4841,520.4676,520.4772,4574.0
2022-12-07 12:35:00,542.78,543.09,542.55,542.7,3091.0,520.4676,520.7649,520.2471,520.3909,3091.0
2022-12-07 12:40:00,542.97,543.76,542.97,543.71,6857.0,520.6498,521.4073,520.6498,521.3594,6857.0
2022-12-07 12:45:00,543.49,543.69,543.41,543.43,2796.0,521.1484,521.3402,521.0717,521.0909,2796.0
2022-12-07 12:50:00,543.48,543.48,543.19,543.31,2725.0,521.1389,521.1389,520.8608,520.9758,2725.0
2022-12-07 12:55:00,543.46,543.57,542.89,542.93,4497.0,521.1197,521.2252,520.5731,520.6115,4497.0
2022-12-07 13:00:00,542.82,542.82,542.09,542.13,3242.0,520.506,520.506,519.806,519.8443,3242.0
2022-12-07 13:05:00,542.04,542.46,541.69,542.46,4134.0,519.758,520.1608,519.4224,520.1608,4134.0
2022-12-07 13:10:00,542.25,543.27,542.25,543.27,4005.0,519.9594,520.9375,519.9594,520.9375,4005.0
2022-12-07 13:15:00,543.18,544.12,543.17,543.9,3764.0,520.8512,521.7525,520.8416,521.5416,3764.0
2022-12-07 13:20:00,543.82,544.03,543.63,544.03,5642.0,521.4649,521.6662,521.2827,521.6662,5642.0
2022-12-07 13:25:00,543.95,544.14,543.76,544.02,6156.0,521.5895,521.7717,521.4073,521.6567,6156.0
2022-12-07 13:30:00,544.0,544.12,543.77,543.88,5802.0,521.6375,521.7525,521.4169,521.5224,5802.0
2022-12-07 13:35:00,544.03,544.03,543.26,543.32,10956.0,521.6662,521.6662,520.9279,520.9854,10956.0
2022-12-07 13:40:00,543.24,543.72,543.17,543.39,3321.0,520.9087,521.369,520.8416,521.0526,3321.0
2022-12-07 13:45:00,543.49,543.72,543.45,543.64,5502.0,521.1484,521.369,521.1101,521.2923,5502.0
2022-12-07 13:50:00,543.54,543.54,542.85,542.92,3905.0,521.1964,521.1964,520.5348,520.6019,3905.0
2022-12-07 13:55:00,542.94,542.94,542.11,542.42,6039.0,520.6211,520.6211,519.8252,520.1224,6039.0
2022-12-07 14:00:00,542.28,542.41,541.49,541.6,5809.0,519.9882,520.1128,519.2307,519.3361,5809.0
2022-12-07 14:05:00,541.59,541.76,541.14,541.42,10040.0,519.3265,519.4896,518.895,519.1635,10040.0
2022-12-07 14:10:00,541.35,542.06,541.27,542.06,4956.0,519.0964,519.7772,519.0197,519.7772,4956.0
2022-12-07 14:15:00,542.24,542.24,541.68,541.78,3844.0,519.9498,519.9498,519.4128,519.5087,3844.0
2022-12-07 14:20:00,541.68,541.9,541.26,541.68,8287.0,519.4128,519.6238,519.0101,519.4128,8287.0
2022-12-07 14:25:00,541.96,542.23,541.86,541.94,5163.0,519.6813,519.9402,519.5854,519.6622,5163.0
2022-12-07 14:30:00,541.92,542.26,541.73,542.26,2924.0,519.643,519.969,519.4608,519.969,2924.0
2022-12-07 14:35:00,542.18,542.22,541.88,542.22,7557.0,519.8923,519.9306,519.6046,519.9306,7557.0
2022-12-07 14:40:00,542.36,542.36,541.74,541.92,3654.0,520.0649,520.0649,519.4704,519.643,3654.0
2022-12-07 14:45:00,541.84,541.9,541.64,541.82,4311.0,519.5663,519.6238,519.3745,519.5471,4311.0
2022-12-07 14:50:00,541.63,541.72,541.16,541.23,9061.0,519.3649,519.4512,518.9142,518.9813,9061.0
2022-12-07 14:55:00,541.19,541.26,540.72,541.0,21401.0,518.943,519.0101,518.4923,518.7608,21401.0
2022-12-07 15:00:00,540.98,541.68,540.98,541.68,2348.0,518.7416,519.4128,518.7416,519.4128,2348.0
2022-12-07 15:05:00,541.52,541.72,540.24,540.37,10452.0,519.2594,519.4512,518.032,518.1567,10452.0
2022-12-07 15:10:00,540.34,540.99,540.3,540.75,8390.0,518.1279,518.7512,518.0896,518.5211,8390.0
2022-12-07 15:15:00,540.77,541.04,540.46,540.67,9858.0,518.5403,518.7992,518.243,518.4444,9858.0
2022-12-07 15:20:00,540.65,541.19,540.21,541.19,12702.0,518.4252,518.943,518.0033,518.943,12702.0
2022-12-07 15:25:00,541.1,541.94,540.95,541.94,10486.0,518.8567,519.6622,518.7129,519.6622,10486.0
2022-12-07 15:30:00,541.96,542.55,541.69,542.36,20081.0,519.6813,520.2471,519.4224,520.0649,20081.0
2022-12-07 15:35:00,542.41,542.55,542.0,542.49,12687.0,520.1128,520.2471,519.7197,520.1895,12687.0
2022-12-07 15:40:00,542.4,542.51,541.97,542.15,14476.0,520.1032,520.2087,519.6909,519.8635,14476.0
2022-12-07 15:45:00,542.05,542.45,541.86,541.87,12607.0,519.7676,520.1512,519.5854,519.595,12607.0
2022-12-07 15:50:00,541.75,542.97,541.75,542.78,23648.0,519.48,520.6498,519.48,520.4676,23648.0
2022-12-07 15:55:00,542.64,543.34,542.59,542.77,64239.0,520.3334,521.0046,520.2854,520.458,64239.0
2022-12-08 09:30:00,544.86,547.0,544.68,546.7,45762.0,522.4621,524.5142,522.2895,524.2265,45762.0
2022-12-08 09:35:00,546.63,546.79,545.4,546.34,9585.0,524.1594,524.3128,522.9799,523.8813,9585.0
2022-12-08 09:40:00,546.77,547.11,544.4,544.43,18564.0,524.2936,524.6196,522.021,522.0498,18564.0
2022-12-08 09:45:00,544.12,545.14,543.78,544.57,9368.0,521.7525,522.7306,521.4265,522.184,9368.0
2022-12-08 09:50:00,544.35,545.05,544.14,544.27,10569.0,521.9731,522.6443,521.7717,521.8964,10569.0
2022-12-08 09:55:00,544.18,546.15,543.8,546.07,10068.0,521.8101,523.6991,521.4457,523.6224,10068.0
2022-12-08 10:00:00,546.18,546.95,546.18,546.46,11887.0,523.7279,524.4662,523.7279,523.9964,11887.0
2022-12-08 10:05:00,546.62,547.09,545.69,546.67,15086.0,524.1498,524.6005,523.258,524.1977,15086.0
2022-12-08 10:10:00,546.5,546.51,545.7,546.03,10949.0,524.0347,524.0443,523.2676,523.584,10949.0
2022-12-08 10:15:00,546.17,547.4,545.5,547.18,22610.0,523.7183,524.8977,523.0758,524.6868,22610.0
2022-12-08 10:20:00,547.4,547.6,547.2,547.54,9270.0,524.8977,525.0895,524.7059,525.032,9270.0
2022-12-08 10:25:00,547.56,548.1,547.06,547.75,22505.0,525.0511,525.5689,524.5717,525.2333,22505.0
2022-12-08 10:30:00,547.77,547.79,547.09,547.09,6951.0,525.2525,525.2717,524.6005,524.6005,6951.0
2022-12-08 10:35:00,547.27,548.48,547.08,548.34,10363.0,524.7731,525.9333,524.5909,525.7991,10363.0
2022-12-08 10:40:00,548.38,548.78,548.02,548.23,11517.0,525.8374,526.221,525.4922,525.6936,11517.0
2022-12-08 10:45:00,548.36,549.27,548.17,549.25,14814.0,525.8182,526.6908,525.6361,526.6717,14814.0
2022-12-08 10:50:00,549.25,549.51,548.87,549.01,8638.0,526.6717,526.921,526.3073,526.4415,8638.0
2022-12-08 10:55:00,549.04,549.05,548.57,548.85,17124.0,526.4703,526.4799,526.0196,526.2881,17124.0
2022-12-08 11:00:00,548.79,548.87,548.34,548.41,12048.0,526.2306,526.3073,525.7991,525.8662,12048.0
2022-12-08 11:05:00,548.26,548.57,548.18,548.4,25173.0,525.7224,526.0196,525.6456,525.8566,25173.0
2022-12-08 11:10:00,548.4,548.67,548.13,548.64,38563.0,525.8566,526.1155,525.5977,526.0867,38563.0
2022-12-08 11:15:00,548.64,549.26,548.57,548.98,18688.0,526.0867,526.6813,526.0196,526.4128,18688.0
2022-12-08 11:20:00,548.83,549.16,548.28,549.13,9813.0,526.2689,526.5854,525.7415,526.5566,9813.0
2022-12-08 11:25:00,549.09,549.88,549.05,549.65,13075.0,526.5182,527.2758,526.4799,527.0552,13075.0
2022-12-08 11:30:00,549.67,550.27,549.52,549.84,19657.0,527.0744,527.6497,526.9306,527.2374,19657.0
2022-12-08 11:35:00,549.87,549.9,549.45,549.52,3622.0,527.2662,527.2949,526.8634,526.9306,3622.0
2022-12-08 11:40:00,549.74,550.38,549.53,549.84,9578.0,527.1415,527.7552,526.9402,527.2374,9578.0
2022-12-08 11:45:00,549.8,550.0,549.59,549.73,9329.0,527.1991,527.3908,526.9977,527.1319,9329.0
2022-12-08 11:50:00,549.6,550.26,549.6,549.82,8724.0,527.0073,527.6401,527.0073,527.2182,8724.0
2022-12-08 11:55:00,549.92,550.21,549.77,550.05,10542.0,527.3141,527.5922,527.1703,527.4388,10542.0
2022-12-08 12:00:00,549.79,550.24,549.71,550.05,4743.0,527.1895,527.621,527.1128,527.4388,4743.0
2022-12-08 12:05:00,549.98,550.58,549.97,550.43,6549.0,527.3717,527.947,527.3621,527.8032,6549.0
2022-12-08 12:10:00,550.76,550.76,550.21,550.31,5154.0,528.1196,528.1196,527.5922,527.6881,5154.0
2022-12-08 12:15:00,550.38,550.4,550.06,550.18,3532.0,527.7552,527.7744,527.4484,527.5634,3532.0
2022-12-08 12:20:00,550.06,550.33,549.73,550.33,6992.0,527.4484,527.7073,527.1319,527.7073,6992.0
2022-12-08 12:25:00,550.33,550.43,550.09,550.33,6043.0,527.7073,527.8032,527.4771,527.7073,6043.0
2022-12-08 12:30:00,550.13,550.22,549.67,549.96,9204.0,527.5155,527.6018,527.0744,527.3525,9204.0
2022-12-08 12:35:00,549.88,550.13,549.52,549.59,4750.0,527.2758,527.5155,526.9306,526.9977,4750.0
2022-12-08 12:40:00,549.61,549.93,549.24,549.31,8201.0,527.0169,527.3237,526.6621,526.7292,8201.0
2022-12-08 12:45:00,549.28,549.34,548.73,548.9,7754.0,526.7004,526.758,526.173,526.336,7754.0
2022-12-08 12:50:00,549.0,549.41,548.99,549.41,8648.0,526.4319,526.8251,526.4224,526.8251,8648.0
2022-12-08 12:55:00,549.7,549.9,549.45,549.8,5969.0,527.1032,527.2949,526.8634,527.1991,5969.0
2022-12-08 13:00:00,549.92,550.05,549.59,549.86,7299.0,527.3141,527.4388,526.9977,527.2566,7299.0
2022-12-08 13:05:00,549.93,550.17,549.72,550.0,7328.0,527.3237,527.5538,527.1223,527.3908,7328.0
2022-12-08 13:10:00,550.07,550.45,550.06,550.16,5586.0,527.458,527.8223,527.4484,527.5443,5586.0
2022-12-08 13:15:00,550.19,550.36,549.97,550.32,7304.0,527.573,527.736,527.3621,527.6977,7304.0
2022-12-08 13:20:00,550.22,550.3,550.0,550.3,3814.0,527.6018,527.6785,527.3908,527.6785,3814.0
2022-12-08 13:25:00,550.37,550.6,550.14,550.6,10129.0,527.7456,527.9662,527.5251,527.9662,10129.0
2022-12-08 13:30:00,550.63,551.29,550.63,550.8,11698.0,527.9949,528.6278,527.9949,528.1579,11698.0
2022-12-08 13:35:00,550.86,550.95,550.54,550.78,8177.0,528.2155,528.3018,527.9086,528.1388,8177.0
2022-12-08 13:40:00,550.85,551.19,550.48,550.62,6651.0,528.2059,528.5319,527.8511,527.9853,6651.0
2022-12-08 13:45:00,550.6,550.71,550.0,550.32,9802.0,527.9662,528.0716,527.3908,527.6977,9802.0
2022-12-08 13:50:00,550.37,550.52,550.07,550.2,6925.0,527.7456,527.8895,527.458,527.5826,6925.0
2022-12-08 13:55:00,550.22,550.29,549.72,549.94,5158.0,527.6018,527.6689,527.1223,527.3333,5158.0
2022-12-08 14:00:00,549.98,550.1,548.22,548.22,8705.0,527.3717,527.4867,525.684,525.684,8705.0
2022-12-08 14:05:00,548.21,548.42,547.39,547.94,11568.0,525.6744,525.8758,524.8881,525.4155,11568.0
2022-12-08 14:10:00,547.85,547.85,547.26,547.63,4211.0,525.3292,525.3292,524.7635,525.1183,4211.0
2022-12-08 14:15:00,547.55,548.0,547.37,547.74,9656.0,525.0415,525.473,524.8689,525.2237,9656.0
2022-12-08 14:20:00,547.68,547.78,547.1,547.44,5085.0,525.1662,525.2621,524.61,524.9361,5085.0
2022-12-08 14:25:00,547.36,547.59,546.66,547.0,15593.0,524.8594,525.0799,524.1881,524.5142,15593.0
2022-12-08 14:30:00,547.05,547.06,546.33,546.37,11482.0,524.5621,524.5717,523.8717,523.9101,11482.0
2022-12-08 14:35:00,546.35,546.55,545.96,546.21,14867.0,523.8909,524.0827,523.5169,523.7566,14867.0
2022-12-08 14:40:00,546.33,546.69,546.12,546.54,5892.0,523.8717,524.2169,523.6703,524.0731,5892.0
2022-12-08 14:45:00,546.63,546.86,546.57,546.58,4236.0,524.1594,524.3799,524.1018,524.1114,4236.0
2022-12-08 14:50:00,546.64,546.93,546.31,546.75,5356.0,524.169,524.447,523.8525,524.2744,5356.0
2022-12-08 14:55:00,546.84,547.21,546.43,546.43,4763.0,524.3607,524.7155,523.9676,523.9676,4763.0
2022-12-08 15:00:00,546.44,547.08,546.18,547.08,9524.0,523.9772,524.5909,523.7279,524.5909,9524.0
2022-12-08 15:05:00,547.07,547.81,546.78,547.56,14757.0,524.5813,525.2909,524.3032,525.0511,14757.0
2022-12-08 15:10:00,547.44,548.17,547.44,547.77,6520.0,524.9361,525.6361,524.9361,525.2525,6520.0
2022-12-08 15:15:00,547.51,548.02,547.47,548.02,3845.0,525.0032,525.4922,524.9648,525.4922,3845.0
2022-12-08 15:20:00,547.85,548.48,547.83,548.2,7529.0,525.3292,525.9333,525.31,525.6648,7529.0
2022-12-08 15:25:00,548.37,548.54,548.02,548.37,5798.0,525.8278,525.9908,525.4922,525.8278,5798.0
2022-12-08 15:30:00,548.42,548.84,547.89,547.95,12520.0,525.8758,526.2785,525.3676,525.4251,12520.0
2022-12-08 15:35:00,547.61,547.61,547.13,547.23,11571.0,525.0991,525.0991,524.6388,524.7347,11571.0
2022-12-08 15:40:00,547.15,547.22,546.47,546.47,10986.0,524.658,524.7251,524.0059,524.0059,10986.0
2022-12-08 15:45:00,546.4,546.91,546.09,546.79,18470.0,523.9388,524.4279,523.6416,524.3128,18470.0
2022-12-08 15:50:00,546.61,547.51,546.44,547.51,36061.0,524.1402,525.0032,523.9772,525.0032,36061.0
2022-12-08 15:55:00,547.56,547.85,547.31,547.42,58516.0,525.0511,525.3292,524.8114,524.9169,58516.0
2022-12-09 09:30:00,547.93,548.49,543.8,544.38,77197.0,525.4059,525.9429,521.4457,522.0019,77197.0
2022-12-09 09:35:00,544.34,544.7,542.17,542.17,23924.0,521.9635,522.3087,519.8827,519.8827,23924.0
2022-12-09 09:40:00,542.31,544.74,541.42,544.61,14111.0,520.0169,522.3471,519.1635,522.2224,14111.0
2022-12-09 09:45:00,544.88,544.94,543.54,544.68,10155.0,522.4813,522.5388,521.1964,522.2895,10155.0
2022-12-09 09:50:00,544.83,544.83,543.72,544.0,8188.0,522.4334,522.4334,521.369,521.6375,8188.0
2022-12-09 09:55:00,544.04,544.73,543.49,544.53,5841.0,521.6758,522.3375,521.1484,522.1457,5841.0
2022-12-09 10:00:00,545.19,545.76,543.66,544.95,12953.0,522.7786,523.3251,521.3115,522.5484,12953.0
2022-12-09 10:05:00,544.95,545.47,544.46,545.32,10235.0,522.5484,523.047,522.0786,522.9032,10235.0
2022-12-09 10:10:00,545.5,545.74,544.0,545.0,10621.0,523.0758,523.3059,521.6375,522.5964,10621.0
2022-12-09 10:15:00,545.11,545.4,544.77,545.02,6772.0,522.7018,522.9799,522.3758,522.6155,6772.0
2022-12-09 10:20:00,544.87,546.02,544.87,546.02,5260.0,522.4717,523.5744,522.4717,523.5744,5260.0
2022-12-09 10:25:00,546.19,546.47,545.14,545.74,10359.0,523.7375,524.0059,522.7306,523.3059,10359.0
2022-12-09 10:30:00,546.06,546.26,545.15,546.17,18169.0,523.6128,523.8046,522.7402,523.7183,18169.0
2022-12-09 10:35:00,546.08,546.52,545.71,546.39,8883.0,523.632,524.0539,523.2772,523.9292,8883.0
2022-12-09 10:40:00,546.37,546.95,546.16,546.75,11516.0,523.9101,524.4662,523.7087,524.2744,11516.0
2022-12-09 10:45:00,546.53,546.87,546.27,546.27,6284.0,524.0635,524.3895,523.8142,523.8142,6284.0
2022-12-09 10:50:00,546.24,546.74,545.92,546.39,5695.0,523.7854,524.2648,523.4786,523.9292,5695.0
2022-12-09 10:55:00,546.54,547.29,546.46,547.12,5061.0,524.0731,524.7922,523.9964,524.6292,5061.0
2022-12-09 11:00:00,547.09,547.09,546.43,546.97,7392.0,524.6005,524.6005,523.9676,524.4854,7392.0
2022-12-09 11:05:00,547.0,547.0,545.88,545.92,4228.0,524.5142,524.5142,523.4402,523.4786,4228.0
2022-12-09 11:10:00,545.86,546.07,545.1,545.1,4376.0,523.421,523.6224,522.6923,522.6923,4376.0
2022-12-09 11:15:00,545.21,546.28,545.2,546.28,5208.0,522.7977,523.8238,522.7881,523.8238,5208.0
2022-12-09 11:20:00,546.3,547.21,546.09,546.99,10450.0,523.8429,524.7155,523.6416,524.5046,10450.0
2022-12-09 11:25:00,546.81,547.28,546.67,546.94,5462.0,524.332,524.7826,524.1977,524.4566,5462.0
2022-12-09 11:30:00,547.27,547.37,546.25,546.25,8801.0,524.7731,524.8689,523.795,523.795,8801.0
2022-12-09 11:35:00,546.42,546.75,545.73,546.38,5578.0,523.958,524.2744,523.2964,523.9196,5578.0
2022-12-09 11:40:00,546.76,546.8,546.1,546.75,4179.0,524.284,524.3224,523.6512,524.2744,4179.0
2022-12-09 11:45:00,547.0,547.7,546.97,547.36,6458.0,524.5142,525.1854,524.4854,524.8594,6458.0
2022-12-09 11:50:00,547.54,547.87,547.34,547.82,3157.0,525.032,525.3484,524.8402,525.3004,3157.0
2022-12-09 11:55:00,547.83,547.87,547.05,547.2,8035.0,525.31,525.3484,524.5621,524.7059,8035.0
2022-12-09 12:00:00,547.25,547.26,546.58,546.82,4779.0,524.7539,524.7635,524.1114,524.3416,4779.0
2022-12-09 12:05:00,546.75,546.92,546.36,546.44,2742.0,524.2744,524.4374,523.9005,523.9772,2742.0
2022-12-09 12:10:00,546.41,546.73,546.0,546.17,29043.0,523.9484,524.2553,523.5553,523.7183,29043.0
2022-12-09 12:15:00,546.07,546.18,545.63,545.63,4982.0,523.6224,523.7279,523.2005,523.2005,4982.0
2022-12-09 12:20:00,545.57,545.57,544.45,544.45,5913.0,523.1429,523.1429,522.069,522.069,5913.0
2022-12-09 12:25:00,544.59,545.51,544.47,545.5,4771.0,522.2032,523.0854,522.0882,523.0758,4771.0
2022-12-09 12:30:00,545.59,546.17,545.48,545.75,9009.0,523.1621,523.7183,523.0566,523.3155,9009.0
2022-12-09 12:35:00,545.75,546.12,545.53,546.0,5874.0,523.3155,523.6703,523.1046,523.5553,5874.0
2022-12-09 12:40:00,545.99,545.99,545.48,545.62,5343.0,523.5457,523.5457,523.0566,523.1909,5343.0
2022-12-09 12:45:00,545.67,546.0,545.52,545.58,26899.0,523.2388,523.5553,523.095,523.1525,26899.0
2022-12-09 12:50:00,545.63,545.69,545.26,545.69,26403.0,523.2005,523.258,522.8457,523.258,26403.0
2022-12-09 12:55:00,545.72,545.78,545.55,545.73,3420.0,523.2868,523.3443,523.1238,523.2964,3420.0
2022-12-09 13:00:00,545.62,545.62,545.0,545.02,4034.0,523.1909,523.1909,522.5964,522.6155,4034.0
2022-12-09 13:05:00,545.15,545.15,544.85,545.13,3784.0,522.7402,522.7402,522.4525,522.721,3784.0
2022-12-09 13:10:00,545.05,545.31,544.92,545.31,3418.0,522.6443,522.8936,522.5197,522.8936,3418.0
2022-12-09 13:15:00,545.32,545.36,545.15,545.25,4200.0,522.9032,522.9416,522.7402,522.8361,4200.0
2022-12-09 13:20:00,545.23,545.25,544.88,545.17,16108.0,522.8169,522.8361,522.4813,522.7594,16108.0
2022-12-09 13:25:00,545.08,545.5,545.07,545.23,10594.0,522.6731,523.0758,522.6635,522.8169,10594.0
2022-12-09 13:30:00,545.22,546.26,545.05,545.76,7971.0,522.8073,523.8046,522.6443,523.3251,7971.0
2022-12-09 13:35:00,545.82,546.09,545.62,545.85,4222.0,523.3827,523.6416,523.1909,523.4114,4222.0
2022-12-09 13:40:00,545.91,546.08,545.23,545.32,5668.0,523.469,523.632,522.8169,522.9032,5668.0
2022-12-09 13:45:00,545.72,545.8,545.17,545.64,3826.0,523.2868,523.3635,522.7594,523.2101,3826.0
2022-12-09 13:50:00,545.67,545.83,545.35,545.78,17271.0,523.2388,523.3923,522.932,523.3443,17271.0
2022-12-09 13:55:00,545.79,545.8,545.39,545.48,7591.0,523.3539,523.3635,522.9703,523.0566,7591.0
2022-12-09 14:00:00,545.56,545.64,544.99,545.05,10130.0,523.1333,523.2101,522.5868,522.6443,10130.0
2022-12-09 14:05:00,545.01,545.5,544.76,545.47,13953.0,522.606,523.0758,522.3662,523.047,13953.0
2022-12-09 14:10:00,545.26,545.53,545.02,545.52,7290.0,522.8457,523.1046,522.6155,523.095,7290.0
2022-12-09 14:15:00,545.57,545.78,545.25,545.38,5592.0,523.1429,523.3443,522.8361,522.9607,5592.0
2022-12-09 14:20:00,545.41,545.54,545.19,545.33,7364.0,522.9895,523.1142,522.7786,522.9128,7364.0
2022-12-09 14:25:00,545.36,545.9,545.35,545.6,5326.0,522.9416,523.4594,522.932,523.1717,5326.0
2022-12-09 14:30:00,545.56,545.56,545.21,545.35,4066.0,523.1333,523.1333,522.7977,522.932,4066.0
2022-12-09 14:35:00,545.27,545.27,544.7,544.82,2380.0,522.8553,522.8553,522.3087,522.4238,2380.0
2022-12-09 14:40:00,544.83,544.85,544.46,544.46,3084.0,522.4334,522.4525,522.0786,522.0786,3084.0
2022-12-09 14:45:00,544.46,544.47,544.27,544.44,3020.0,522.0786,522.0882,521.8964,522.0594,3020.0
2022-12-09 14:50:00,544.29,544.66,544.09,544.66,3166.0,521.9156,522.2703,521.7238,522.2703,3166.0
2022-12-09 14:55:00,544.64,544.78,544.3,544.64,5035.0,522.2512,522.3854,521.9251,522.2512,5035.0
2022-12-09 15:00:00,544.64,544.64,544.23,544.4,3994.0,522.2512,522.2512,521.858,522.021,3994.0
2022-12-09 15:05:00,544.43,544.97,544.35,544.54,5968.0,522.0498,522.5676,521.9731,522.1553,5968.0
2022-12-09 15:10:00,544.36,544.64,544.04,544.43,6267.0,521.9827,522.2512,521.6758,522.0498,6267.0
2022-12-09 15:15:00,544.53,544.53,544.07,544.13,5559.0,522.1457,522.1457,521.7046,521.7621,5559.0
2022-12-09 15:20:00,544.13,544.88,543.81,543.81,26043.0,521.7621,522.4813,521.4553,521.4553,26043.0
2022-12-09 15:25:00,543.7,543.71,543.29,543.55,5572.0,521.3498,521.3594,520.9567,521.206,5572.0
2022-12-09 15:30:00,543.49,543.54,543.15,543.15,8222.0,521.1484,521.1964,520.8224,520.8224,8222.0
2022-12-09 15:35:00,543.23,543.23,541.94,541.94,16153.0,520.8991,520.8991,519.6622,519.6622,16153.0
2022-12-09 15:40:00,541.94,541.95,540.8,541.13,18523.0,519.6622,519.6717,518.569,518.8855,18523.0
2022-12-09 15:45:00,541.13,541.37,540.4,540.4,29407.0,518.8855,519.1156,518.1855,518.1855,29407.0
2022-12-09 15:50:00,540.4,540.4,539.06,539.21,67208.0,518.1855,518.1855,516.9005,517.0444,67208.0
2022-12-09 15:55:00,539.28,540.08,538.87,539.24,115614.0,517.1115,517.8786,516.7184,517.0731,115614.0
2022-12-12 09:30:00,541.85,544.5,541.36,542.51,44305.0,519.5759,522.1169,519.106,520.2087,44305.0
2022-12-12 09:35:00,542.48,544.03,542.07,543.11,28574.0,520.18,521.6662,519.7868,520.7841,28574.0
2022-12-12 09:40:00,543.11,543.99,542.81,543.24,10261.0,520.7841,521.6279,520.4964,520.9087,10261.0
2022-12-12 09:45:00,543.47,543.96,541.8,542.02,15601.0,521.1293,521.5991,519.5279,519.7389,15601.0
2022-12-12 09:50:00,542.13,542.13,540.18,541.2,22373.0,519.8443,519.8443,517.9745,518.9526,22373.0
2022-12-12 09:55:00,541.45,541.96,540.63,540.63,21612.0,519.1923,519.6813,518.406,518.406,21612.0
2022-12-12 10:00:00,541.18,541.55,540.55,541.12,16864.0,518.9334,519.2882,518.3293,518.8759,16864.0
2022-12-12 10:05:00,541.2,541.5,539.36,539.44,12152.0,518.9526,519.2402,517.1882,517.2649,12152.0
2022-12-12 10:10:00,539.4,540.45,539.28,540.45,13434.0,517.2266,518.2334,517.1115,518.2334,13434.0
2022-12-12 10:15:00,540.4,541.01,540.32,540.66,10562.0,518.1855,518.7704,518.1088,518.4348,10562.0
2022-12-12 10:20:00,540.79,541.73,540.3,541.62,15125.0,518.5594,519.4608,518.0896,519.3553,15125.0
2022-12-12 10:25:00,541.51,542.8,541.14,542.55,21806.0,519.2498,520.4868,518.895,520.2471,21806.0
2022-12-12 10:30:00,542.71,543.47,542.24,543.45,13746.0,520.4005,521.1293,519.9498,521.1101,13746.0
2022-12-12 10:35:00,543.21,543.44,542.45,542.83,12103.0,520.88,521.1005,520.1512,520.5156,12103.0
2022-12-12 10:40:00,542.83,544.06,542.7,543.91,17821.0,520.5156,521.695,520.3909,521.5512,17821.0
2022-12-12 10:45:00,543.86,544.45,543.47,543.62,17083.0,521.5032,522.069,521.1293,521.2731,17083.0
2022-12-12 10:50:00,543.64,543.83,542.81,543.09,10413.0,521.2923,521.4745,520.4964,520.7649,10413.0
2022-12-12 10:55:00,543.1,543.46,542.79,543.04,11839.0,520.7745,521.1197,520.4772,520.7169,11839.0
2022-12-12 11:00:00,542.92,543.19,542.6,543.14,12033.0,520.6019,520.8608,520.295,520.8128,12033.0
2022-12-12 11:05:00,543.14,544.11,543.0,543.73,17452.0,520.8128,521.743,520.6786,521.3786,17452.0
2022-12-12 11:10:00,543.73,543.87,542.51,543.36,16006.0,521.3786,521.5128,520.2087,521.0238,16006.0
2022-12-12 11:15:00,543.36,543.54,542.76,542.9,10763.0,521.0238,521.1964,520.4485,520.5827,10763.0
2022-12-12 11:20:00,542.9,543.33,542.33,542.61,17802.0,520.5827,520.995,520.0361,520.3046,17802.0
2022-12-12 11:25:00,542.61,542.61,542.0,542.5,3533.0,520.3046,520.3046,519.7197,520.1991,3533.0
2022-12-12 11:30:00,542.66,542.66,542.28,542.39,5818.0,520.3526,520.3526,519.9882,520.0937,5818.0
2022-12-12 11:35:00,542.71,543.03,542.33,542.95,9801.0,520.4005,520.7074,520.0361,520.6306,9801.0
2022-12-12 11:40:00,542.86,543.05,542.7,542.71,7554.0,520.5443,520.7265,520.3909,520.4005,7554.0
2022-12-12 11:45:00,542.84,543.11,542.65,542.98,8420.0,520.5252,520.7841,520.343,520.6594,8420.0
2022-12-12 11:50:00,542.98,543.7,542.88,543.53,9965.0,520.6594,521.3498,520.5635,521.1868,9965.0
2022-12-12 11:55:00,543.65,544.14,543.22,543.37,8619.0,521.3019,521.7717,520.8895,521.0334,8619.0
2022-12-12 12:00:00,543.46,543.62,543.12,543.54,11327.0,521.1197,521.2731,520.7937,521.1964,11327.0
2022-12-12 12:05:00,543.4,543.68,543.0,543.43,11427.0,521.0621,521.3306,520.6786,521.0909,11427.0
2022-12-12 12:10:00,543.54,543.55,542.87,542.87,13009.0,521.1964,521.206,520.5539,520.5539,13009.0
2022-12-12 12:15:00,542.88,543.49,542.46,543.49,14088.0,520.5635,521.1484,520.1608,521.1484,14088.0
2022-12-12 12:20:00,543.49,543.49,543.06,543.24,6744.0,521.1484,521.1484,520.7361,520.9087,6744.0
2022-12-12 12:25:00,543.16,544.16,543.16,543.95,6873.0,520.832,521.7909,520.832,521.5895,6873.0
2022-12-12 12:30:00,543.95,544.14,543.67,544.13,8585.0,521.5895,521.7717,521.321,521.7621,8585.0
2022-12-12 12:35:00,544.02,544.97,543.9,544.73,27296.0,521.6567,522.5676,521.5416,522.3375,27296.0
2022-12-12 12:40:00,544.79,545.31,544.43,544.44,10156.0,522.395,522.8936,522.0498,522.0594,10156.0
2022-12-12 12:45:00,544.4,544.75,544.4,544.67,5548.0,522.021,522.3566,522.021,522.2799,5548.0
2022-12-12 12:50:00,544.51,544.94,544.37,544.73,6203.0,522.1265,522.5388,521.9923,522.3375,6203.0
2022-12-12 12:55:00,544.81,544.92,543.82,543.82,10264.0,522.4142,522.5197,521.4649,521.4649,10264.0
2022-12-12 13:00:00,543.83,544.24,543.22,543.22,6326.0,521.4745,521.8676,520.8895,520.8895,6326.0
2022-12-12 13:05:00,543.34,543.57,543.2,543.24,12995.0,521.0046,521.2252,520.8704,520.9087,12995.0
2022-12-12 13:10:00,543.22,543.22,542.87,542.92,5580.0,520.8895,520.8895,520.5539,520.6019,5580.0
2022-12-12 13:15:00,543.13,543.35,542.58,543.12,6420.0,520.8032,521.0142,520.2758,520.7937,6420.0
2022-12-12 13:20:00,543.24,543.24,542.48,542.76,6482.0,520.9087,520.9087,520.18,520.4485,6482.0
2022-12-12 13:25:00,542.73,543.22,542.43,543.16,28276.0,520.4197,520.8895,520.132,520.832,28276.0
2022-12-12 13:30:00,543.32,543.85,543.21,543.58,7447.0,520.9854,521.4936,520.88,521.2347,7447.0
2022-12-12 13:35:00,543.46,544.44,543.45,544.35,7998.0,521.1197,522.0594,521.1101,521.9731,7998.0
2022-12-12 13:40:00,544.37,544.73,544.34,544.62,3958.0,521.9923,522.3375,521.9635,522.232,3958.0
2022-12-12 13:45:00,544.53,544.89,544.02,544.43,9067.0,522.1457,522.4909,521.6567,522.0498,9067.0
2022-12-12 13:50:00,544.38,544.69,543.96,544.16,10871.0,522.0019,522.2991,521.5991,521.7909,10871.0
2022-12-12 13:55:00,544.16,544.23,543.96,543.97,5390.0,521.7909,521.858,521.5991,521.6087,5390.0
2022-12-12 14:00:00,543.95,544.16,543.52,543.52,6729.0,521.5895,521.7909,521.1772,521.1772,6729.0
2022-12-12 14:05:00,543.92,544.11,543.58,543.58,4953.0,521.5608,521.743,521.2347,521.2347,4953.0
2022-12-12 14:10:00,543.58,543.69,543.45,543.6,3274.0,521.2347,521.3402,521.1101,521.2539,3274.0
2022-12-12 14:15:00,543.6,543.81,543.42,543.45,6729.0,521.2539,521.4553,521.0813,521.1101,6729.0
2022-12-12 14:20:00,543.63,543.65,543.35,543.57,7160.0,521.2827,521.3019,521.0142,521.2252,7160.0
2022-12-12 14:25:00,543.35,543.77,543.22,543.62,6320.0,521.0142,521.4169,520.8895,521.2731,6320.0
2022-12-12 14:30:00,543.47,543.98,543.46,543.68,4257.0,521.1293,521.6183,521.1197,521.3306,4257.0
2022-12-12 14:35:00,543.78,543.87,542.77,542.96,11417.0,521.4265,521.5128,520.458,520.6402,11417.0
2022-12-12 14:40:00,543.08,543.28,542.9,542.92,4650.0,520.7553,520.9471,520.5827,520.6019,4650.0
2022-12-12 14:45:00,542.99,543.24,542.8,543.0,8450.0,520.669,520.9087,520.4868,520.6786,8450.0
2022-12-12 14:50:00,542.87,543.32,542.76,543.24,7922.0,520.5539,520.9854,520.4485,520.9087,7922.0
2022-12-12 14:55:00,543.32,544.47,543.26,544.0,10097.0,520.9854,522.0882,520.9279,521.6375,10097.0
2022-12-12 15:00:00,543.98,544.35,543.86,544.28,6618.0,521.6183,521.9731,521.5032,521.906,6618.0
2022-12-12 15:05:00,544.32,545.07,544.24,544.97,5649.0,521.9443,522.6635,521.8676,522.5676,5649.0
2022-12-12 15:10:00,545.07,545.36,544.73,544.74,17185.0,522.6635,522.9416,522.3375,522.3471,17185.0
2022-12-12 15:15:00,544.74,545.19,544.73,544.77,13370.0,522.3471,522.7786,522.3375,522.3758,13370.0
2022-12-12 15:20:00,544.72,545.22,544.62,544.98,31208.0,522.3279,522.8073,522.232,522.5772,31208.0
2022-12-12 15:25:00,545.0,545.19,544.68,544.68,10917.0,522.5964,522.7786,522.2895,522.2895,10917.0
2022-12-12 15:30:00,544.81,545.89,544.79,545.89,30827.0,522.4142,523.4498,522.395,523.4498,30827.0
2022-12-12 15:35:00,545.93,546.08,545.49,545.71,14140.0,523.4881,523.632,523.0662,523.2772,14140.0
2022-12-12 15:40:00,545.76,545.91,544.6,544.6,32112.0,523.3251,523.469,522.2128,522.2128,32112.0
2022-12-12 15:45:00,544.61,544.86,544.04,544.86,48488.0,522.2224,522.4621,521.6758,522.4621,48488.0
2022-12-12 15:50:00,545.14,545.78,545.14,545.43,39916.0,522.7306,523.3443,522.7306,523.0087,39916.0
2022-12-12 15:55:00,545.61,546.04,545.32,545.68,112749.0,523.1813,523.5936,522.9032,523.2484,112749.0
2022-12-13 09:30:00,550.56,550.99,543.14,544.07,90773.0,527.9278,528.3401,520.8128,521.7046,90773.0
2022-12-13 09:35:00,543.73,544.24,540.7,542.85,37764.0,521.3786,521.8676,518.4731,520.5348,37764.0
2022-12-13 09:40:00,543.19,543.36,540.51,540.61,30019.0,520.8608,521.0238,518.2909,518.3868,30019.0
2022-12-13 09:45:00,540.7,541.16,537.64,538.5,50950.0,518.4731,518.9142,515.5389,516.3636,50950.0
2022-12-13 09:50:00,538.15,541.92,538.14,541.38,31080.0,516.028,519.643,516.0184,519.1252,31080.0
2022-12-13 09:55:00,541.53,542.27,540.1,541.98,44783.0,519.269,519.9786,517.8978,519.7005,44783.0
2022-12-13 10:00:00,542.19,543.1,540.37,541.17,17757.0,519.9019,520.7745,518.1567,518.9238,17757.0
2022-12-13 10:05:00,541.19,541.49,540.4,541.44,7856.0,518.943,519.2307,518.1855,519.1827,7856.0
2022-12-13 10:10:00,541.27,541.41,539.01,539.06,19912.0,519.0197,519.1539,516.8526,516.9005,19912.0
2022-12-13 10:15:00,539.0,539.99,538.23,539.96,46508.0,516.843,517.7923,516.1047,517.7636,46508.0
2022-12-13 10:20:00,540.19,540.48,536.82,536.93,73159.0,517.9841,518.2622,514.7526,514.8581,73159.0
2022-12-13 10:25:00,536.93,537.24,535.88,536.86,17703.0,514.8581,515.1554,513.8513,514.791,17703.0
2022-12-13 10:30:00,536.88,537.63,535.1,537.63,17913.0,514.8102,515.5293,513.1033,515.5293,17913.0
2022-12-13 10:35:00,537.68,537.92,536.28,536.36,11651.0,515.5773,515.8074,514.2348,514.3115,11651.0
2022-12-13 10:40:00,536.51,537.23,535.5,536.95,13710.0,514.4554,515.1458,513.4869,514.8773,13710.0
2022-12-13 10:45:00,537.08,537.7,536.7,536.7,9139.0,515.0019,515.5965,514.6376,514.6376,9139.0
2022-12-13 10:50:00,536.61,537.01,536.12,536.68,7191.0,514.5513,514.9348,514.0814,514.6184,7191.0
2022-12-13 10:55:00,537.21,537.58,536.1,537.0,10828.0,515.1266,515.4814,514.0622,514.9252,10828.0
2022-12-13 11:00:00,537.01,537.46,535.8,536.12,8721.0,514.9348,515.3663,513.7746,514.0814,8721.0
2022-12-13 11:05:00,536.43,536.52,535.51,535.75,8770.0,514.3787,514.465,513.4965,513.7266,8770.0
2022-12-13 11:10:00,535.75,537.13,535.53,537.13,13711.0,513.7266,515.0499,513.5157,515.0499,13711.0
2022-12-13 11:15:00,536.93,537.47,536.72,537.36,20914.0,514.8581,515.3759,514.6567,515.2704,20914.0
2022-12-13 11:20:00,537.49,537.49,535.71,535.75,9301.0,515.3951,515.3951,513.6883,513.7266,9301.0
2022-12-13 11:25:00,535.69,536.3,535.3,536.27,6909.0,513.6691,514.254,513.2951,514.2252,6909.0
2022-12-13 11:30:00,536.46,538.84,536.46,538.75,6747.0,514.4074,516.6896,514.4074,516.6033,6747.0
2022-12-13 11:35:00,538.75,539.0,537.82,538.15,11336.0,516.6033,516.843,515.7115,516.028,11336.0
2022-12-13 11:40:00,538.26,538.26,537.46,537.76,12819.0,516.1334,516.1334,515.3663,515.654,12819.0
2022-12-13 11:45:00,537.68,537.68,535.3,535.68,12936.0,515.5773,515.5773,513.2951,513.6595,12936.0
2022-12-13 11:50:00,535.68,536.52,535.38,536.14,17129.0,513.6595,514.465,513.3718,514.1006,17129.0
2022-12-13 11:55:00,536.0,537.79,535.95,537.76,9007.0,513.9663,515.6828,513.9184,515.654,9007.0
2022-12-13 12:00:00,537.75,538.05,537.28,537.87,9947.0,515.6444,515.9321,515.1937,515.7595,9947.0
2022-12-13 12:05:00,537.99,538.46,537.5,537.5,11827.0,515.8745,516.3252,515.4047,515.4047,11827.0
2022-12-13 12:10:00,537.53,537.54,536.4,536.45,14800.0,515.4334,515.443,514.3499,514.3978,14800.0
2022-12-13 12:15:00,536.38,536.5,535.68,535.83,14890.0,514.3307,514.4458,513.6595,513.8033,14890.0
2022-12-13 12:20:00,535.96,537.0,535.58,535.92,9307.0,513.928,514.9252,513.5636,513.8896,9307.0
2022-12-13 12:25:00,536.11,536.75,536.1,536.39,5884.0,514.0718,514.6855,514.0622,514.3403,5884.0
2022-12-13 12:30:00,536.26,536.46,535.83,535.95,7413.0,514.2156,514.4074,513.8033,513.9184,7413.0
2022-12-13 12:35:00,535.95,537.19,535.53,537.19,13401.0,513.9184,515.1074,513.5157,515.1074,13401.0
2022-12-13 12:40:00,537.37,537.45,536.12,536.73,5615.0,515.28,515.3567,514.0814,514.6663,5615.0
2022-12-13 12:45:00,536.75,537.44,535.71,535.9,9941.0,514.6855,515.3471,513.6883,513.8704,9941.0
2022-12-13 12:50:00,535.9,536.38,535.6,535.96,6688.0,513.8704,514.3307,513.5828,513.928,6688.0
2022-12-13 12:55:00,535.84,536.35,535.69,536.14,13125.0,513.8129,514.3019,513.6691,514.1006,13125.0
2022-12-13 13:00:00,536.11,536.83,535.84,536.81,13768.0,514.0718,514.7622,513.8129,514.743,13768.0
2022-12-13 13:05:00,536.84,537.32,536.65,537.07,10851.0,514.7718,515.2321,514.5896,514.9924,10851.0
2022-12-13 13:10:00,537.22,538.28,537.22,538.28,10220.0,515.1362,516.1526,515.1362,516.1526,10220.0
2022-12-13 13:15:00,538.43,539.23,538.01,539.22,11677.0,516.2964,517.0636,515.8937,517.054,11677.0
2022-12-13 13:20:00,538.96,539.45,538.81,539.16,12615.0,516.8047,517.2745,516.6608,516.9964,12615.0
2022-12-13 13:25:00,539.25,539.54,539.01,539.01,11381.0,517.0827,517.3608,516.8526,516.8526,11381.0
2022-12-13 13:30:00,539.14,539.64,539.0,539.0,6143.0,516.9773,517.4567,516.843,516.843,6143.0
2022-12-13 13:35:00,538.95,539.47,538.5,539.05,13909.0,516.7951,517.2937,516.3636,516.891,13909.0
2022-12-13 13:40:00,539.05,539.75,538.77,539.55,6230.0,516.891,517.5622,516.6225,517.3704,6230.0
2022-12-13 13:45:00,539.77,539.89,538.96,539.21,6893.0,517.5814,517.6964,516.8047,517.0444,6893.0
2022-12-13 13:50:00,539.17,539.49,538.67,538.76,5990.0,517.006,517.3129,516.5266,516.6129,5990.0
2022-12-13 13:55:00,538.78,539.49,538.61,539.49,4979.0,516.6321,517.3129,516.469,517.3129,4979.0
2022-12-13 14:00:00,539.43,539.66,539.14,539.49,6466.0,517.2553,517.4759,516.9773,517.3129,6466.0
2022-12-13 14:05:00,539.65,539.66,538.3,538.54,7029.0,517.4663,517.4759,516.1718,516.4019,7029.0
2022-12-13 14:10:00,538.61,539.19,538.42,538.6,8037.0,516.469,517.0252,516.2869,516.4595,8037.0
2022-12-13 14:15:00,538.64,539.24,538.45,538.75,7508.0,516.4978,517.0731,516.3156,516.6033,7508.0
2022-12-13 14:20:00,538.71,538.83,538.36,538.36,5862.0,516.5649,516.68,516.2293,516.2293,5862.0
2022-12-13 14:25:00,538.36,538.6,538.05,538.38,12971.0,516.2293,516.4595,515.9321,516.2485,12971.0
2022-12-13 14:30:00,538.31,538.73,538.02,538.46,6627.0,516.1814,516.5841,515.9033,516.3252,6627.0
2022-12-13 14:35:00,538.52,539.02,538.25,538.92,6123.0,516.3827,516.8622,516.1238,516.7663,6123.0
2022-12-13 14:40:00,538.99,540.29,538.78,540.05,16457.0,516.8334,518.08,516.6321,517.8499,16457.0
2022-12-13 14:45:00,540.15,540.29,539.63,539.75,18693.0,517.9457,518.08,517.4471,517.5622,18693.0
2022-12-13 14:50:00,539.72,539.72,537.98,538.1,8972.0,517.5334,517.5334,515.8649,515.98,8972.0
2022-12-13 14:55:00,538.1,538.38,537.77,538.23,7663.0,515.98,516.2485,515.6636,516.1047,7663.0
2022-12-13 15:00:00,538.38,538.38,536.5,536.57,9929.0,516.2485,516.2485,514.4458,514.5129,9929.0
2022-12-13 15:05:00,536.59,537.47,536.57,537.25,7609.0,514.5321,515.3759,514.5129,515.165,7609.0
2022-12-13 15:10:00,537.27,537.38,536.78,537.01,7435.0,515.1841,515.2896,514.7143,514.9348,7435.0
2022-12-13 15:15:00,537.0,538.34,537.0,538.01,10346.0,514.9252,516.2101,514.9252,515.8937,10346.0
2022-12-13 15:20:00,537.89,538.8,537.54,538.77,11602.0,515.7786,516.6512,515.443,516.6225,11602.0
2022-12-13 15:25:00,538.77,539.15,538.48,538.7,22261.0,516.6225,516.9868,516.3444,516.5553,22261.0
2022-12-13 15:30:00,538.71,540.12,538.68,539.94,21345.0,516.5649,517.917,516.5362,517.7444,21345.0
2022-12-13 15:35:00,539.99,540.13,538.68,539.02,22010.0,517.7923,517.9266,516.5362,516.8622,22010.0
2022-12-13 15:40:00,538.79,539.19,538.44,539.11,25419.0,516.6416,517.0252,516.306,516.9485,25419.0
2022-12-13 15:45:00,539.2,539.37,538.29,538.46,37484.0,517.0348,517.1978,516.1622,516.3252,37484.0
2022-12-13 15:50:00,538.5,539.42,538.5,539.13,69009.0,516.3636,517.2457,516.3636,516.9677,69009.0
2022-12-13 15:55:00,539.12,539.21,538.33,538.96,137708.0,516.9581,517.0444,516.2006,516.8047,137708.0
2022-12-14 09:30:00,541.93,543.03,539.23,539.36,72307.0,519.6526,520.7074,517.0636,517.1882,72307.0
2022-12-14 09:35:00,539.81,540.19,538.0,538.1,19345.0,517.6197,517.9841,515.8841,515.98,19345.0
2022-12-14 09:40:00,538.68,540.2,538.0,539.92,7587.0,516.5362,517.9937,515.8841,517.7252,7587.0
2022-12-14 09:45:00,539.72,540.8,539.2,540.42,5365.0,517.5334,518.569,517.0348,518.2046,5365.0
2022-12-14 09:50:00,540.62,541.58,540.2,541.3,10805.0,518.3964,519.317,517.9937,519.0485,10805.0
2022-12-14 09:55:00,541.18,542.22,540.99,541.96,9106.0,518.9334,519.9306,518.7512,519.6813,9106.0
2022-12-14 10:00:00,542.02,542.07,540.39,541.78,23809.0,519.7389,519.7868,518.1759,519.5087,23809.0
2022-12-14 10:05:00,541.2,541.71,540.52,541.41,7373.0,518.9526,519.4416,518.3005,519.1539,7373.0
2022-12-14 10:10:00,541.5,541.5,539.73,539.91,13877.0,519.2402,519.2402,517.543,517.7156,13877.0
2022-12-14 10:15:00,540.17,541.54,540.17,541.54,6916.0,517.9649,519.2786,517.9649,519.2786,6916.0
2022-12-14 10:20:00,541.19,542.19,540.83,541.75,7300.0,518.943,519.9019,518.5978,519.48,7300.0
2022-12-14 10:25:00,541.91,541.99,541.1,541.99,4053.0,519.6334,519.7101,518.8567,519.7101,4053.0
2022-12-14 10:30:00,541.68,541.87,541.13,541.61,4647.0,519.4128,519.595,518.8855,519.3457,4647.0
2022-12-14 10:35:00,541.6,541.89,541.39,541.67,5105.0,519.3361,519.6142,519.1348,519.4033,5105.0
2022-12-14 10:40:00,541.48,542.2,541.48,541.99,6878.0,519.2211,519.9115,519.2211,519.7101,6878.0
2022-12-14 10:45:00,541.8,542.41,541.3,541.73,9913.0,519.5279,520.1128,519.0485,519.4608,9913.0
2022-12-14 10:50:00,541.72,542.06,541.02,541.49,8485.0,519.4512,519.7772,518.78,519.2307,8485.0
2022-12-14 10:55:00,541.68,541.98,540.95,541.49,8164.0,519.4128,519.7005,518.7129,519.2307,8164.0
2022-12-14 11:00:00,541.59,542.5,541.42,542.16,5459.0,519.3265,520.1991,519.1635,519.8731,5459.0
2022-12-14 11:05:00,542.16,542.7,542.16,542.7,3222.0,519.8731,520.3909,519.8731,520.3909,3222.0
2022-12-14 11:10:00,542.63,542.9,542.47,542.6,6241.0,520.3238,520.5827,520.1704,520.295,6241.0
2022-12-14 11:15:00,542.71,543.14,542.3,542.62,8520.0,520.4005,520.8128,520.0074,520.3142,8520.0
2022-12-14 11:20:00,542.59,542.59,541.66,542.04,5543.0,520.2854,520.2854,519.3937,519.758,5543.0
2022-12-14 11:25:00,542.04,543.48,541.83,543.17,11922.0,519.758,521.1389,519.5567,520.8416,11922.0
2022-12-14 11:30:00,543.21,543.34,542.83,542.86,8472.0,520.88,521.0046,520.5156,520.5443,8472.0
2022-12-14 11:35:00,542.97,542.98,542.66,542.89,4965.0,520.6498,520.6594,520.3526,520.5731,4965.0
2022-12-14 11:40:00,542.95,543.07,542.55,542.87,8194.0,520.6306,520.7457,520.2471,520.5539,8194.0
2022-12-14 11:45:00,542.8,543.09,542.4,542.6,4507.0,520.4868,520.7649,520.1032,520.295,4507.0
2022-12-14 11:50:00,542.57,542.6,541.64,542.05,3775.0,520.2663,520.295,519.3745,519.7676,3775.0
2022-12-14 11:55:00,541.88,542.6,541.88,542.4,4181.0,519.6046,520.295,519.6046,520.1032,4181.0
2022-12-14 12:00:00,542.22,542.36,541.61,542.23,4589.0,519.9306,520.0649,519.3457,519.9402,4589.0
2022-12-14 12:05:00,541.99,542.24,541.85,541.97,3717.0,519.7101,519.9498,519.5759,519.6909,3717.0
2022-12-14 12:10:00,541.98,542.28,541.77,542.1,6015.0,519.7005,519.9882,519.4991,519.8156,6015.0
2022-12-14 12:15:00,542.3,542.6,541.91,542.53,7384.0,520.0074,520.295,519.6334,520.2279,7384.0
2022-12-14 12:20:00,542.53,542.74,542.42,542.65,2812.0,520.2279,520.4293,520.1224,520.343,2812.0
2022-12-14 12:25:00,542.6,542.63,541.0,541.64,32300.0,520.295,520.3238,518.7608,519.3745,32300.0
2022-12-14 12:30:00,541.78,542.35,541.72,542.16,4969.0,519.5087,520.0553,519.4512,519.8731,4969.0
2022-12-14 12:35:00,542.16,542.77,541.94,542.67,8526.0,519.8731,520.458,519.6622,520.3621,8526.0
2022-12-14 12:40:00,542.66,543.14,542.35,543.14,5855.0,520.3526,520.8128,520.0553,520.8128,5855.0
2022-12-14 12:45:00,543.19,543.19,542.65,542.65,5065.0,520.8608,520.8608,520.343,520.343,5065.0
2022-12-14 12:50:00,542.54,542.67,542.0,542.26,3087.0,520.2375,520.3621,519.7197,519.969,3087.0
2022-12-14 12:55:00,542.01,542.22,541.86,542.13,2711.0,519.7293,519.9306,519.5854,519.8443,2711.0
2022-12-14 13:00:00,542.01,542.03,541.44,541.78,11791.0,519.7293,519.7485,519.1827,519.5087,11791.0
2022-12-14 13:05:00,541.96,542.3,541.81,542.13,6822.0,519.6813,520.0074,519.5375,519.8443,6822.0
2022-12-14 13:10:00,542.09,542.42,541.63,541.68,8455.0,519.806,520.1224,519.3649,519.4128,8455.0
2022-12-14 13:15:00,541.65,541.7,540.75,540.75,14110.0,519.3841,519.432,518.5211,518.5211,14110.0
2022-12-14 13:20:00,540.95,540.95,540.14,540.14,6125.0,518.7129,518.7129,517.9362,517.9362,6125.0
2022-12-14 13:25:00,540.14,540.21,539.7,539.8,24279.0,517.9362,518.0033,517.5142,517.6101,24279.0
2022-12-14 13:30:00,539.87,540.45,539.73,540.0,17774.0,517.6773,518.2334,517.543,517.8019,17774.0
2022-12-14 13:35:00,540.0,541.13,539.73,541.0,28431.0,517.8019,518.8855,517.543,518.7608,28431.0
2022-12-14 13:40:00,541.12,541.28,540.47,541.05,26236.0,518.8759,519.0293,518.2526,518.8087,26236.0
2022-12-14 13:45:00,541.07,541.59,540.36,540.36,24793.0,518.8279,519.3265,518.1471,518.1471,24793.0
2022-12-14 13:50:00,540.28,540.28,539.43,540.17,31957.0,518.0704,518.0704,517.2553,517.9649,31957.0
2022-12-14 13:55:00,539.99,540.52,539.66,539.75,6290.0,517.7923,518.3005,517.4759,517.5622,6290.0
2022-12-14 14:00:00,539.39,539.39,535.82,537.21,23987.0,517.217,517.217,513.7937,515.1266,23987.0
2022-12-14 14:05:00,536.99,537.54,535.83,535.83,15795.0,514.9156,515.443,513.8033,513.8033,15795.0
2022-12-14 14:10:00,536.11,536.98,535.46,536.36,10809.0,514.0718,514.9061,513.4485,514.3115,10809.0
2022-12-14 14:15:00,536.48,536.92,535.86,536.45,11101.0,514.4266,514.8485,513.8321,514.3978,11101.0
2022-12-14 14:20:00,536.29,536.65,535.58,535.95,10849.0,514.2444,514.5896,513.5636,513.9184,10849.0
2022-12-14 14:25:00,536.12,536.52,535.63,535.8,12485.0,514.0814,514.465,513.6115,513.7746,12485.0
2022-12-14 14:30:00,535.34,536.12,531.66,531.88,16428.0,513.3335,514.0814,509.8047,510.0157,16428.0
2022-12-14 14:35:00,531.57,534.32,531.57,533.81,12665.0,509.7184,512.3554,509.7184,511.8664,12665.0
2022-12-14 14:40:00,533.59,535.25,532.93,534.14,15341.0,511.6554,513.2472,511.0225,512.1828,15341.0
2022-12-14 14:45:00,534.36,534.73,532.04,534.22,26449.0,512.3938,512.7485,510.1691,512.2595,26449.0
2022-12-14 14:50:00,534.08,534.36,532.97,533.94,12343.0,512.1253,512.3938,511.0609,511.991,12343.0
2022-12-14 14:55:00,533.78,535.38,533.6,535.25,10140.0,511.8376,513.3718,511.665,513.2472,10140.0
2022-12-14 15:00:00,535.3,537.0,534.53,537.0,13759.0,513.2951,514.9252,512.5568,514.9252,13759.0
2022-12-14 15:05:00,537.24,537.24,535.25,536.61,14964.0,515.1554,515.1554,513.2472,514.5513,14964.0
2022-12-14 15:10:00,536.4,539.16,536.38,538.55,20064.0,514.3499,516.9964,514.3307,516.4115,20064.0
2022-12-14 15:15:00,539.05,539.05,536.8,537.39,8796.0,516.891,516.891,514.7335,515.2992,8796.0
2022-12-14 15:20:00,537.53,538.24,537.11,537.18,10267.0,515.4334,516.1143,515.0307,515.0978,10267.0
2022-12-14 15:25:00,537.22,537.22,535.98,535.98,18430.0,515.1362,515.1362,513.9472,513.9472,18430.0
2022-12-14 15:30:00,535.53,535.54,534.1,534.7,19868.0,513.5157,513.5252,512.1444,512.7198,19868.0
2022-12-14 15:35:00,534.74,535.83,534.1,535.57,18499.0,512.7581,513.8033,512.1444,513.554,18499.0
2022-12-14 15:40:00,535.57,537.09,535.37,536.83,16230.0,513.554,515.0115,513.3622,514.7622,16230.0
2022-12-14 15:45:00,536.81,536.82,535.79,536.66,38906.0,514.743,514.7526,513.765,514.5992,38906.0
2022-12-14 15:50:00,536.68,538.45,536.67,538.03,45173.0,514.6184,516.3156,514.6088,515.9129,45173.0
2022-12-14 15:55:00,537.93,538.81,537.57,538.12,66701.0,515.817,516.6608,515.4718,515.9992,66701.0
2022-12-15 09:30:00,533.99,534.07,531.58,532.06,74149.0,512.039,512.1157,509.728,510.1883,74149.0
2022-12-15 09:35:00,532.64,533.8,532.08,533.52,10328.0,510.7445,511.8568,510.2075,511.5883,10328.0
2022-12-15 09:40:00,533.41,533.61,532.02,532.59,12960.0,511.4828,511.6746,510.1499,510.6965,12960.0
2022-12-15 09:45:00,533.21,533.21,530.59,530.7,29034.0,511.291,511.291,508.7787,508.8842,29034.0
2022-12-15 09:50:00,530.64,531.03,528.84,528.91,21878.0,508.8267,509.2006,507.1007,507.1678,21878.0
2022-12-15 09:55:00,528.99,529.6,528.11,528.46,25907.0,507.2445,507.8294,506.4007,506.7363,25907.0
2022-12-15 10:00:00,528.09,528.4,527.49,527.72,15973.0,506.3815,506.6788,505.8062,506.0267,15973.0
2022-12-15 10:05:00,527.8,529.54,527.8,529.54,19922.0,506.1034,507.7719,506.1034,507.7719,19922.0
2022-12-15 10:10:00,529.54,529.93,529.01,529.4,21025.0,507.7719,508.1459,507.2637,507.6376,21025.0
2022-12-15 10:15:00,529.24,529.67,528.88,529.67,12993.0,507.4842,507.8965,507.139,507.8965,12993.0
2022-12-15 10:20:00,529.56,529.72,529.11,529.39,11611.0,507.7911,507.9445,507.3596,507.6281,11611.0
2022-12-15 10:25:00,529.27,529.39,528.83,529.14,7597.0,507.513,507.6281,507.0911,507.3883,7597.0
2022-12-15 10:30:00,529.13,530.82,528.71,530.82,13926.0,507.3787,508.9993,506.976,508.9993,13926.0
2022-12-15 10:35:00,530.82,531.59,530.66,531.0,17932.0,508.9993,509.7376,508.8459,509.1719,17932.0
2022-12-15 10:40:00,531.0,531.58,530.6,531.58,11745.0,509.1719,509.728,508.7883,509.728,11745.0
2022-12-15 10:45:00,531.66,531.89,530.92,531.32,11484.0,509.8047,510.0253,509.0952,509.4787,11484.0
2022-12-15 10:50:00,531.29,531.29,530.47,530.77,65734.0,509.45,509.45,508.6637,508.9513,65734.0
2022-12-15 10:55:00,530.65,530.89,529.88,530.78,17430.0,508.8363,509.0664,508.0979,508.9609,17430.0
2022-12-15 11:00:00,530.92,531.44,530.4,530.46,12591.0,509.0952,509.5938,508.5965,508.6541,12591.0
2022-12-15 11:05:00,530.39,531.15,530.31,531.03,10843.0,508.587,509.3157,508.5102,509.2006,10843.0
2022-12-15 11:10:00,531.0,531.01,530.36,530.56,8250.0,509.1719,509.1815,508.5582,508.75,8250.0
2022-12-15 11:15:00,530.44,530.9,529.87,530.9,12837.0,508.6349,509.076,508.0883,509.076,12837.0
2022-12-15 11:20:00,530.85,530.91,530.06,530.11,4572.0,509.028,509.0856,508.2705,508.3185,4572.0
2022-12-15 11:25:00,530.12,530.15,529.57,529.85,9531.0,508.3281,508.3568,507.8007,508.0691,9531.0
2022-12-15 11:30:00,529.94,530.18,529.38,529.56,11403.0,508.1554,508.3856,507.6185,507.7911,11403.0
2022-12-15 11:35:00,529.73,529.91,529.3,529.91,4442.0,507.9541,508.1267,507.5418,508.1267,4442.0
2022-12-15 11:40:00,529.91,530.11,529.08,529.31,10359.0,508.1267,508.3185,507.3308,507.5513,10359.0
2022-12-15 11:45:00,529.27,529.27,528.32,528.32,10083.0,507.513,507.513,506.602,506.602,10083.0
2022-12-15 11:50:00,528.64,529.11,528.19,528.88,9348.0,506.9089,507.3596,506.4774,507.139,9348.0
2022-12-15 11:55:00,529.25,529.44,528.77,529.06,8179.0,507.4938,507.676,507.0335,507.3116,8179.0
2022-12-15 12:00:00,529.05,529.99,529.05,529.3,6286.0,507.302,508.2034,507.302,507.5418,6286.0
2022-12-15 12:05:00,529.36,529.61,528.32,528.32,8822.0,507.5993,507.839,506.602,506.602,8822.0
2022-12-15 12:10:00,528.39,528.52,527.81,527.95,8240.0,506.6692,506.7938,506.113,506.2473,8240.0
2022-12-15 12:15:00,527.87,528.62,527.84,528.26,9758.0,506.1705,506.8897,506.1418,506.5445,9758.0
2022-12-15 12:20:00,528.14,528.56,527.97,528.4,8644.0,506.4294,506.8322,506.2664,506.6788,8644.0
2022-12-15 12:25:00,528.2,528.53,528.0,528.53,11536.0,506.487,506.8034,506.2952,506.8034,11536.0
2022-12-15 12:30:00,528.47,529.2,528.28,529.2,8518.0,506.7459,507.4459,506.5637,507.4459,8518.0
2022-12-15 12:35:00,529.21,529.4,528.22,528.48,9685.0,507.4555,507.6376,506.5062,506.7555,9685.0
2022-12-15 12:40:00,528.49,528.7,527.55,527.56,4645.0,506.7651,506.9664,505.8637,505.8733,4645.0
2022-12-15 12:45:00,527.79,528.34,527.69,528.28,6959.0,506.0938,506.6212,505.9979,506.5637,6959.0
2022-12-15 12:50:00,528.38,528.4,527.9,527.9,7206.0,506.6596,506.6788,506.1993,506.1993,7206.0
2022-12-15 12:55:00,527.85,527.93,527.41,527.42,6258.0,506.1514,506.2281,505.7295,505.739,6258.0
2022-12-15 13:00:00,527.46,527.46,526.44,526.44,7926.0,505.7774,505.7774,504.7993,504.7993,7926.0
2022-12-15 13:05:00,526.44,526.45,525.72,525.98,10883.0,504.7993,504.8089,504.1089,504.3582,10883.0
2022-12-15 13:10:00,525.84,526.55,525.84,526.06,6748.0,504.224,504.9048,504.224,504.4349,6748.0
2022-12-15 13:15:00,526.06,526.62,525.99,526.16,7093.0,504.4349,504.9719,504.3678,504.5308,7093.0
2022-12-15 13:20:00,526.12,526.36,525.99,526.05,2862.0,504.4925,504.7226,504.3678,504.4254,2862.0
2022-12-15 13:25:00,526.02,526.39,525.87,526.23,9582.0,504.3966,504.7514,504.2528,504.598,9582.0
2022-12-15 13:30:00,526.0,526.28,525.9,526.09,6253.0,504.3774,504.6459,504.2815,504.4637,6253.0
2022-12-15 13:35:00,526.07,526.58,525.93,526.47,8897.0,504.4445,504.9336,504.3103,504.8281,8897.0
2022-12-15 13:40:00,526.47,526.74,526.07,526.28,5362.0,504.8281,505.087,504.4445,504.6459,5362.0
2022-12-15 13:45:00,526.55,526.63,525.78,526.08,6483.0,504.9048,504.9815,504.1665,504.4541,6483.0
2022-12-15 13:50:00,526.1,526.12,525.47,525.48,7419.0,504.4733,504.4925,503.8692,503.8788,7419.0
2022-12-15 13:55:00,525.59,526.34,525.59,526.34,8892.0,503.9843,504.7034,503.9843,504.7034,8892.0
2022-12-15 14:00:00,526.31,526.78,526.05,526.32,8752.0,504.6747,505.1253,504.4254,504.6843,8752.0
2022-12-15 14:05:00,526.19,526.26,525.67,526.11,12066.0,504.5596,504.6267,504.061,504.4829,12066.0
2022-12-15 14:10:00,526.09,526.52,525.85,526.47,8624.0,504.4637,504.876,504.2336,504.8281,8624.0
2022-12-15 14:15:00,526.58,527.5,526.35,527.28,4115.0,504.9336,505.8158,504.713,505.6048,4115.0
2022-12-15 14:20:00,527.22,527.48,526.89,527.1,9340.0,505.5473,505.7966,505.2308,505.4322,9340.0
2022-12-15 14:25:00,527.11,527.32,526.87,527.03,5936.0,505.4418,505.6432,505.2116,505.3651,5936.0
2022-12-15 14:30:00,526.98,527.9,526.97,527.9,4543.0,505.3171,506.1993,505.3075,506.1993,4543.0
2022-12-15 14:35:00,527.82,529.0,527.5,528.58,10080.0,506.1226,507.2541,505.8158,506.8514,10080.0
2022-12-15 14:40:00,528.88,528.95,528.44,528.85,10093.0,507.139,507.2061,506.7171,507.1103,10093.0
2022-12-15 14:45:00,529.0,529.21,528.12,528.37,8135.0,507.2541,507.4555,506.4103,506.65,8135.0
2022-12-15 14:50:00,528.26,528.26,527.46,527.99,12111.0,506.5445,506.5445,505.7774,506.2856,12111.0
2022-12-15 14:55:00,528.0,528.75,527.96,528.63,7385.0,506.2952,507.0144,506.2568,506.8993,7385.0
2022-12-15 15:00:00,528.72,529.33,528.72,528.73,11278.0,506.9856,507.5705,506.9856,506.9952,11278.0
2022-12-15 15:05:00,528.76,530.0,528.76,529.99,15664.0,507.024,508.213,507.024,508.2034,15664.0
2022-12-15 15:10:00,530.03,530.03,528.33,528.33,12675.0,508.2417,508.2417,506.6116,506.6116,12675.0
2022-12-15 15:15:00,528.32,528.56,527.96,528.23,10667.0,506.602,506.8322,506.2568,506.5157,10667.0
2022-12-15 15:20:00,528.05,528.66,527.93,528.3,8435.0,506.3431,506.9281,506.2281,506.5829,8435.0
2022-12-15 15:25:00,528.21,528.84,528.05,528.84,13283.0,506.4966,507.1007,506.3431,507.1007,13283.0
2022-12-15 15:30:00,528.8,529.44,528.72,529.38,12143.0,507.0623,507.676,506.9856,507.6185,12143.0
2022-12-15 15:35:00,529.3,529.38,527.76,528.07,17868.0,507.5418,507.6185,506.0651,506.3623,17868.0
2022-12-15 15:40:00,528.21,528.31,527.01,527.01,20987.0,506.4966,506.5925,505.3459,505.3459,20987.0
2022-12-15 15:45:00,527.04,527.41,526.57,526.75,42013.0,505.3747,505.7295,504.924,505.0966,42013.0
2022-12-15 15:50:00,526.83,527.44,526.49,527.0,79233.0,505.1733,505.7582,504.8473,505.3363,79233.0
2022-12-15 15:55:00,527.09,528.24,526.55,527.83,130788.0,505.4226,506.5253,504.9048,506.1322,130788.0
2022-12-16 09:30:00,525.15,525.15,520.17,520.44,911053.0,503.5624,503.5624,498.7871,499.046,911053.0
2022-12-16 09:35:00,520.23,524.24,520.23,523.53,23359.0,498.8446,502.6898,498.8446,502.0089,23359.0
2022-12-16 09:40:00,523.89,524.48,521.83,521.83,25094.0,502.3542,502.9199,500.3788,500.3788,25094.0
2022-12-16 09:45:00,522.46,522.94,520.52,521.08,13496.0,500.9829,501.4432,499.1227,499.6597,13496.0
2022-12-16 09:50:00,521.08,523.04,521.02,523.04,17631.0,499.6597,501.5391,499.6021,501.5391,17631.0
2022-12-16 09:55:00,523.01,523.46,522.49,523.14,20878.0,501.5103,501.9418,501.0117,501.635,20878.0
2022-12-16 10:00:00,523.08,523.08,519.64,519.64,25056.0,501.5774,501.5774,498.2789,498.2789,25056.0
2022-12-16 10:05:00,519.93,519.99,517.5,518.0,22455.0,498.5569,498.6145,496.2268,496.7063,22455.0
2022-12-16 10:10:00,518.02,518.89,517.63,518.25,18470.0,496.7255,497.5597,496.3515,496.946,18470.0
2022-12-16 10:15:00,518.15,519.6,518.08,519.55,18634.0,496.8501,498.2405,496.783,498.1926,18634.0
2022-12-16 10:20:00,519.47,519.62,518.91,519.21,13463.0,498.1158,498.2597,497.5789,497.8665,13463.0
2022-12-16 10:25:00,519.05,519.91,518.66,518.96,14312.0,497.7131,498.5378,497.3391,497.6268,14312.0
2022-12-16 10:30:00,519.08,519.41,517.0,517.61,18345.0,497.7419,498.0583,495.7474,496.3323,18345.0
2022-12-16 10:35:00,517.56,517.71,516.47,516.72,26877.0,496.2844,496.4282,495.2392,495.4789,26877.0
2022-12-16 10:40:00,516.93,518.48,516.68,518.15,20154.0,495.6803,497.1665,495.4405,496.8501,20154.0
2022-12-16 10:45:00,518.22,519.59,518.14,518.71,14075.0,496.9172,498.2309,496.8405,497.3871,14075.0
2022-12-16 10:50:00,518.56,519.39,518.56,519.17,10794.0,497.2433,498.0391,497.2433,497.8282,10794.0
2022-12-16 10:55:00,519.21,520.12,519.19,519.83,17608.0,497.8665,498.7391,497.8474,498.461,17608.0
2022-12-16 11:00:00,519.59,520.09,518.83,519.53,10484.0,498.2309,498.7104,497.5022,498.1734,10484.0
2022-12-16 11:05:00,519.55,519.55,518.48,518.57,9962.0,498.1926,498.1926,497.1665,497.2528,9962.0
2022-12-16 11:10:00,518.66,519.83,517.65,519.6,13620.0,497.3391,498.461,496.3707,498.2405,13620.0
2022-12-16 11:15:00,519.34,519.34,518.16,518.31,9646.0,497.9912,497.9912,496.8597,497.0035,9646.0
2022-12-16 11:20:00,518.27,518.41,517.78,517.8,8068.0,496.9652,497.0994,496.4953,496.5145,8068.0
2022-12-16 11:25:00,517.81,518.19,517.02,517.96,10310.0,496.5241,496.8885,495.7666,496.6679,10310.0
2022-12-16 11:30:00,518.22,519.2,518.21,518.91,12912.0,496.9172,497.8569,496.9076,497.5789,12912.0
2022-12-16 11:35:00,518.91,519.42,518.82,518.99,15976.0,497.5789,498.0679,497.4926,497.6556,15976.0
2022-12-16 11:40:00,518.87,518.95,517.78,518.27,16102.0,497.5405,497.6172,496.4953,496.9652,16102.0
2022-12-16 11:45:00,518.08,518.42,517.63,517.86,7197.0,496.783,497.109,496.3515,496.572,7197.0
2022-12-16 11:50:00,517.93,518.21,517.7,517.73,4701.0,496.6392,496.9076,496.4186,496.4474,4701.0
2022-12-16 11:55:00,517.72,518.06,517.07,517.13,12823.0,496.4378,496.7638,495.8145,495.872,12823.0
2022-12-16 12:00:00,517.46,517.68,517.11,517.31,2495.0,496.1885,496.3994,495.8529,496.0446,2495.0
2022-12-16 12:05:00,517.34,517.59,516.87,516.87,5697.0,496.0734,496.3131,495.6227,495.6227,5697.0
2022-12-16 12:10:00,517.01,517.66,516.91,517.32,9725.0,495.757,496.3803,495.6611,496.0542,9725.0
2022-12-16 12:15:00,517.48,517.94,517.27,517.73,5548.0,496.2076,496.6487,496.0063,496.4474,5548.0
2022-12-16 12:20:00,517.67,517.97,517.19,517.59,10828.0,496.3898,496.6775,495.9296,496.3131,10828.0
2022-12-16 12:25:00,517.44,518.08,517.41,517.86,5104.0,496.1693,496.783,496.1405,496.572,5104.0
2022-12-16 12:30:00,517.68,518.54,517.62,518.01,5335.0,496.3994,497.2241,496.3419,496.7159,5335.0
2022-12-16 12:35:00,518.02,518.56,517.68,518.03,7699.0,496.7255,497.2433,496.3994,496.735,7699.0
2022-12-16 12:40:00,517.86,517.87,516.85,516.85,6271.0,496.572,496.5816,495.6035,495.6035,6271.0
2022-12-16 12:45:00,516.9,517.2,516.68,517.07,6557.0,495.6515,495.9392,495.4405,495.8145,6557.0
2022-12-16 12:50:00,517.14,517.14,515.84,516.11,14873.0,495.8816,495.8816,494.6351,494.894,14873.0
2022-12-16 12:55:00,516.07,516.19,515.72,515.86,8699.0,494.8556,494.9707,494.52,494.6542,8699.0
2022-12-16 13:00:00,515.96,516.56,515.96,516.33,10109.0,494.7501,495.3255,494.7501,495.1049,10109.0
2022-12-16 13:05:00,516.35,516.88,516.25,516.85,8235.0,495.1241,495.6323,495.0282,495.6035,8235.0
2022-12-16 13:10:00,516.83,517.11,516.61,516.68,8094.0,495.5844,495.8529,495.3734,495.4405,8094.0
2022-12-16 13:15:00,516.72,517.91,516.67,517.58,12125.0,495.4789,496.62,495.4309,496.3035,12125.0
2022-12-16 13:20:00,517.47,517.73,517.24,517.68,11485.0,496.1981,496.4474,495.9775,496.3994,11485.0
2022-12-16 13:25:00,517.74,517.74,516.53,516.53,6943.0,496.457,496.457,495.2967,495.2967,6943.0
2022-12-16 13:30:00,516.63,517.63,516.51,517.63,4927.0,495.3926,496.3515,495.2775,496.3515,4927.0
2022-12-16 13:35:00,517.44,517.98,517.35,517.5,10732.0,496.1693,496.6871,496.083,496.2268,10732.0
2022-12-16 13:40:00,517.38,517.86,517.23,517.86,8169.0,496.1118,496.572,495.9679,496.572,8169.0
2022-12-16 13:45:00,518.0,518.32,517.7,518.24,6396.0,496.7063,497.0131,496.4186,496.9364,6396.0
2022-12-16 13:50:00,518.26,518.66,517.92,517.96,10070.0,496.9556,497.3391,496.6296,496.6679,10070.0
2022-12-16 13:55:00,517.98,518.24,517.78,517.92,4349.0,496.6871,496.9364,496.4953,496.6296,4349.0
2022-12-16 14:00:00,518.06,518.5,517.9,518.48,5583.0,496.7638,497.1857,496.6104,497.1665,5583.0
2022-12-16 14:05:00,518.5,519.09,518.47,518.95,7869.0,497.1857,497.7515,497.157,497.6172,7869.0
2022-12-16 14:10:00,519.0,519.71,518.94,519.71,7917.0,497.6652,498.346,497.6076,498.346,7917.0
2022-12-16 14:15:00,519.61,520.18,519.18,519.19,11947.0,498.2501,498.7967,497.8378,497.8474,11947.0
2022-12-16 14:20:00,519.21,519.23,518.36,518.81,11285.0,497.8665,497.8857,497.0515,497.483,11285.0
2022-12-16 14:25:00,518.97,519.06,518.68,518.68,5963.0,497.6364,497.7227,497.3583,497.3583,5963.0
2022-12-16 14:30:00,518.74,519.29,518.68,519.08,6141.0,497.4159,497.9432,497.3583,497.7419,6141.0
2022-12-16 14:35:00,519.32,519.64,519.26,519.29,4956.0,497.972,498.2789,497.9145,497.9432,4956.0
2022-12-16 14:40:00,519.2,519.53,519.09,519.17,5133.0,497.8569,498.1734,497.7515,497.8282,5133.0
2022-12-16 14:45:00,519.11,519.58,519.01,519.58,6886.0,497.7706,498.2213,497.6748,498.2213,6886.0
2022-12-16 14:50:00,519.62,520.76,519.57,520.76,7782.0,498.2597,499.3528,498.2117,499.3528,7782.0
2022-12-16 14:55:00,520.76,521.7,520.76,521.59,14082.0,499.3528,500.2542,499.3528,500.1487,14082.0
2022-12-16 15:00:00,521.46,521.76,521.24,521.28,14487.0,500.024,500.3117,499.8131,499.8514,14487.0
2022-12-16 15:05:00,521.3,521.7,521.1,521.56,9460.0,499.8706,500.2542,499.6788,500.1199,9460.0
2022-12-16 15:10:00,521.61,523.63,521.33,523.39,12551.0,500.1679,502.1048,499.8994,501.8747,12551.0
2022-12-16 15:15:00,523.32,523.79,523.02,523.14,17093.0,501.8076,502.2583,501.5199,501.635,17093.0
2022-12-16 15:20:00,523.11,524.29,523.07,524.2,11159.0,501.6062,502.7377,501.5679,502.6514,11159.0
2022-12-16 15:25:00,524.17,524.59,523.94,524.39,13970.0,502.6226,503.0254,502.4021,502.8336,13970.0
2022-12-16 15:30:00,524.61,525.19,524.34,524.67,18202.0,503.0446,503.6007,502.7857,503.1021,18202.0
2022-12-16 15:35:00,524.66,524.66,523.68,523.76,19144.0,503.0925,503.0925,502.1528,502.2295,19144.0
2022-12-16 15:40:00,523.78,524.51,523.71,523.76,22648.0,502.2487,502.9487,502.1815,502.2295,22648.0
2022-12-16 15:45:00,523.66,523.77,523.05,523.52,35547.0,502.1336,502.2391,501.5487,501.9994,35547.0
2022-12-16 15:50:00,525.14,525.54,523.09,525.5,96671.0,503.5528,503.9363,501.587,503.898,96671.0
2022-12-16 15:55:00,525.73,525.81,523.32,523.52,193820.0,504.1185,504.1952,501.8076,501.9994,193820.0
2022-12-19 09:30:00,524.6,524.6,522.5,524.23,45443.0,503.035,503.035,501.0213,502.6802,45443.0
2022-12-19 09:35:00,523.54,524.26,521.96,523.13,7605.0,502.0185,502.7089,500.5035,501.6254,7605.0
2022-12-19 09:40:00,523.13,523.8,521.71,522.44,12238.0,501.6254,502.2678,500.2638,500.9638,12238.0
2022-12-19 09:45:00,522.49,522.77,520.92,521.63,12839.0,501.0117,501.2802,499.5062,500.1871,12839.0
2022-12-19 09:50:00,522.02,523.78,521.82,523.7,4819.0,500.561,502.2487,500.3692,502.172,4819.0
2022-12-19 09:55:00,523.48,524.32,523.07,524.02,9919.0,501.961,502.7665,501.5679,502.4788,9919.0
2022-12-19 10:00:00,523.82,524.62,523.65,524.33,10998.0,502.287,503.0541,502.124,502.7761,10998.0
2022-12-19 10:05:00,524.08,524.7,524.04,524.6,5861.0,502.5363,503.1309,502.498,503.035,5861.0
2022-12-19 10:10:00,524.72,526.11,524.43,526.11,10954.0,503.15,504.4829,502.872,504.4829,10954.0
2022-12-19 10:15:00,525.88,526.22,525.73,525.93,9881.0,504.2623,504.5884,504.1185,504.3103,9881.0
2022-12-19 10:20:00,525.9,526.71,525.71,525.71,6933.0,504.2815,505.0582,504.0993,504.0993,6933.0
2022-12-19 10:25:00,525.82,526.32,525.48,526.12,8336.0,504.2048,504.6843,503.8788,504.4925,8336.0
2022-12-19 10:30:00,525.92,525.92,525.12,525.54,4132.0,504.3007,504.3007,503.5336,503.9363,4132.0
2022-12-19 10:35:00,525.52,525.97,525.26,525.5,12981.0,503.9171,504.3486,503.6678,503.898,12981.0
2022-12-19 10:40:00,525.47,525.91,525.29,525.69,7940.0,503.8692,504.2911,503.6966,504.0802,7940.0
2022-12-19 10:45:00,525.59,526.35,525.22,526.35,5248.0,503.9843,504.713,503.6295,504.713,5248.0
2022-12-19 10:50:00,526.23,526.6,525.9,526.13,8245.0,504.598,504.9527,504.2815,504.5021,8245.0
2022-12-19 10:55:00,526.03,526.36,525.13,525.3,8571.0,504.4062,504.7226,503.5432,503.7062,8571.0
2022-12-19 11:00:00,525.54,525.54,525.08,525.33,8542.0,503.9363,503.9363,503.4952,503.735,8542.0
2022-12-19 11:05:00,525.36,526.57,525.22,526.49,7380.0,503.7637,504.924,503.6295,504.8473,7380.0
2022-12-19 11:10:00,526.56,527.22,525.72,525.82,11269.0,504.9144,505.5473,504.1089,504.2048,11269.0
2022-12-19 11:15:00,525.9,526.37,525.5,526.35,6126.0,504.2815,504.7322,503.898,504.713,6126.0
2022-12-19 11:20:00,526.57,526.57,525.72,525.84,4882.0,504.924,504.924,504.1089,504.224,4882.0
2022-12-19 11:25:00,525.91,525.91,525.2,525.3,5661.0,504.2911,504.2911,503.6103,503.7062,5661.0
2022-12-19 11:30:00,525.24,525.4,524.2,524.39,7353.0,503.6487,503.8021,502.6514,502.8336,7353.0
2022-12-19 11:35:00,524.37,524.86,524.29,524.86,10398.0,502.8144,503.2843,502.7377,503.2843,10398.0
2022-12-19 11:40:00,524.87,525.11,524.49,524.88,4333.0,503.2939,503.524,502.9295,503.3035,4333.0
2022-12-19 11:45:00,524.96,525.23,524.74,525.23,6558.0,503.3802,503.6391,503.1692,503.6391,6558.0
2022-12-19 11:50:00,525.13,525.46,524.93,525.46,4048.0,503.5432,503.8596,503.3514,503.8596,4048.0
2022-12-19 11:55:00,525.46,525.72,525.16,525.52,4417.0,503.8596,504.1089,503.5719,503.9171,4417.0
2022-12-19 12:00:00,525.61,526.13,525.56,526.13,5197.0,504.0034,504.5021,503.9555,504.5021,5197.0
2022-12-19 12:05:00,526.24,526.48,526.01,526.01,4505.0,504.6075,504.8377,504.387,504.387,4505.0
2022-12-19 12:10:00,526.02,526.03,525.46,525.85,12662.0,504.3966,504.4062,503.8596,504.2336,12662.0
2022-12-19 12:15:00,525.95,525.97,525.48,525.69,4821.0,504.3295,504.3486,503.8788,504.0802,4821.0
2022-12-19 12:20:00,525.69,526.04,525.63,526.04,5475.0,504.0802,504.4158,504.0226,504.4158,5475.0
2022-12-19 12:25:00,525.88,525.88,524.65,524.8,13578.0,504.2623,504.2623,503.0829,503.2267,13578.0
2022-12-19 12:30:00,524.74,524.84,523.78,524.05,7946.0,503.1692,503.2651,502.2487,502.5076,7946.0
2022-12-19 12:35:00,524.09,524.26,523.8,523.94,5038.0,502.5459,502.7089,502.2678,502.4021,5038.0
2022-12-19 12:40:00,523.7,523.87,523.28,523.29,3522.0,502.172,502.335,501.7692,501.7788,3522.0
2022-12-19 12:45:00,523.42,524.32,523.34,524.21,3485.0,501.9035,502.7665,501.8268,502.661,3485.0
2022-12-19 12:50:00,524.18,524.25,523.69,524.07,15551.0,502.6322,502.6994,502.1624,502.5268,15551.0
2022-12-19 12:55:00,524.08,524.57,524.02,524.08,2663.0,502.5363,503.0062,502.4788,502.5363,2663.0
2022-12-19 13:00:00,524.18,524.64,524.02,524.64,2416.0,502.6322,503.0733,502.4788,503.0733,2416.0
2022-12-19 13:05:00,524.62,524.76,524.11,524.3,3525.0,503.0541,503.1884,502.5651,502.7473,3525.0
2022-12-19 13:10:00,524.08,524.24,523.87,524.24,3274.0,502.5363,502.6898,502.335,502.6898,3274.0
2022-12-19 13:15:00,524.24,524.24,523.99,524.14,2704.0,502.6898,502.6898,502.45,502.5939,2704.0
2022-12-19 13:20:00,524.35,524.61,524.21,524.37,4754.0,502.7952,503.0446,502.661,502.8144,4754.0
2022-12-19 13:25:00,524.4,524.57,524.2,524.35,6608.0,502.8432,503.0062,502.6514,502.7952,6608.0
2022-12-19 13:30:00,524.29,524.46,524.06,524.32,4380.0,502.7377,502.9007,502.5172,502.7665,4380.0
2022-12-19 13:35:00,524.06,524.06,523.74,523.9,4000.0,502.5172,502.5172,502.2103,502.3637,4000.0
2022-12-19 13:40:00,523.96,524.07,523.08,523.18,3870.0,502.4213,502.5268,501.5774,501.6733,3870.0
2022-12-19 13:45:00,523.15,523.18,522.8,523.0,13559.0,501.6446,501.6733,501.309,501.5007,13559.0
2022-12-19 13:50:00,522.8,523.51,522.52,523.39,17730.0,501.309,501.9898,501.0405,501.8747,17730.0
2022-12-19 13:55:00,523.51,523.76,523.35,523.67,11362.0,501.9898,502.2295,501.8363,502.1432,11362.0
2022-12-19 14:00:00,523.63,523.63,522.59,522.88,5540.0,502.1048,502.1048,501.1076,501.3857,5540.0
2022-12-19 14:05:00,522.86,523.25,522.84,522.93,3701.0,501.3665,501.7405,501.3473,501.4336,3701.0
2022-12-19 14:10:00,522.92,523.21,522.79,522.82,4784.0,501.424,501.7021,501.2994,501.3281,4784.0
2022-12-19 14:15:00,522.7,522.9,522.44,522.58,4013.0,501.2131,501.4048,500.9638,501.098,4013.0
2022-12-19 14:20:00,522.5,522.92,522.12,522.25,4119.0,501.0213,501.424,500.6569,500.7816,4119.0
2022-12-19 14:25:00,522.12,522.3,521.78,521.86,6671.0,500.6569,500.8295,500.3309,500.4076,6671.0
2022-12-19 14:30:00,521.99,522.74,521.94,522.68,7247.0,500.5323,501.2514,500.4843,501.1939,7247.0
2022-12-19 14:35:00,522.65,522.7,522.14,522.35,5487.0,501.1651,501.2131,500.6761,500.8775,5487.0
2022-12-19 14:40:00,522.29,522.29,521.58,522.1,5008.0,500.8199,500.8199,500.1391,500.6377,5008.0
2022-12-19 14:45:00,522.27,523.06,522.18,522.43,9666.0,500.8007,501.5583,500.7144,500.9542,9666.0
2022-12-19 14:50:00,522.26,522.26,521.71,521.86,4065.0,500.7912,500.7912,500.2638,500.4076,4065.0
2022-12-19 14:55:00,521.96,522.32,521.87,522.32,4912.0,500.5035,500.8487,500.4172,500.8487,4912.0
2022-12-19 15:00:00,522.1,522.18,521.66,521.98,5533.0,500.6377,500.7144,500.2158,500.5227,5533.0
2022-12-19 15:05:00,521.83,522.36,521.74,522.33,7843.0,500.3788,500.887,500.2925,500.8583,7843.0
2022-12-19 15:10:00,522.23,522.58,522.11,522.2,5083.0,500.7624,501.098,500.6473,500.7336,5083.0
2022-12-19 15:15:00,522.2,522.73,522.19,522.65,3919.0,500.7336,501.2418,500.724,501.1651,3919.0
2022-12-19 15:20:00,522.62,522.63,522.01,522.31,5797.0,501.1364,501.1459,500.5514,500.8391,5797.0
2022-12-19 15:25:00,522.44,523.23,522.44,522.93,8465.0,500.9638,501.7213,500.9638,501.4336,8465.0
2022-12-19 15:30:00,522.97,523.49,522.88,523.18,11283.0,501.472,501.9706,501.3857,501.6733,11283.0
2022-12-19 15:35:00,523.2,523.4,522.59,522.6,10666.0,501.6925,501.8843,501.1076,501.1172,10666.0
2022-12-19 15:40:00,522.66,523.01,522.32,522.86,13426.0,501.1747,501.5103,500.8487,501.3665,13426.0
2022-12-19 15:45:00,522.77,523.37,522.71,522.84,17939.0,501.2802,501.8555,501.2227,501.3473,17939.0
2022-12-19 15:50:00,522.9,523.5,522.46,523.5,36351.0,501.4048,501.9802,500.9829,501.9802,36351.0
2022-12-19 15:55:00,523.38,524.34,523.38,523.41,56571.0,501.8651,502.7857,501.8651,501.8939,56571.0
2022-12-20 09:30:00,526.99,526.99,524.2,525.45,57305.0,505.3267,505.3267,502.6514,503.85,57305.0
2022-12-20 09:35:00,525.14,526.71,525.09,525.1,9821.0,503.5528,505.0582,503.5048,503.5144,9821.0
2022-12-20 09:40:00,525.15,525.41,521.96,522.63,11833.0,503.5624,503.8117,500.5035,501.1459,11833.0
2022-12-20 09:45:00,522.78,522.78,521.09,521.83,8094.0,501.2898,501.2898,499.6693,500.3788,8094.0
2022-12-20 09:50:00,521.62,522.95,521.27,522.28,5729.0,500.1775,501.4528,499.8419,500.8103,5729.0
2022-12-20 09:55:00,522.29,524.38,522.29,524.38,5896.0,500.8199,502.824,500.8199,502.824,5896.0
2022-12-20 10:00:00,524.38,524.99,524.28,524.55,13747.0,502.824,503.4089,502.7281,502.987,13747.0
2022-12-20 10:05:00,524.48,524.82,524.08,524.27,14102.0,502.9199,503.2459,502.5363,502.7185,14102.0
2022-12-20 10:10:00,524.22,524.29,522.94,524.08,14422.0,502.6706,502.7377,501.4432,502.5363,14422.0
2022-12-20 10:15:00,524.33,524.67,523.69,524.1,9961.0,502.7761,503.1021,502.1624,502.5555,9961.0
2022-12-20 10:20:00,524.23,525.19,524.18,524.27,9251.0,502.6802,503.6007,502.6322,502.7185,9251.0
2022-12-20 10:25:00,524.38,524.62,523.93,524.12,3635.0,502.824,503.0541,502.3925,502.5747,3635.0
2022-12-20 10:30:00,524.26,524.63,523.87,524.4,7227.0,502.7089,503.0637,502.335,502.8432,7227.0
2022-12-20 10:35:00,524.67,524.9,524.42,524.75,7880.0,503.1021,503.3226,502.8624,503.1788,7880.0
2022-12-20 10:40:00,524.63,524.81,523.88,524.02,4235.0,503.0637,503.2363,502.3446,502.4788,4235.0
2022-12-20 10:45:00,523.95,524.55,523.78,524.38,4490.0,502.4117,502.987,502.2487,502.824,4490.0
2022-12-20 10:50:00,524.23,524.61,524.22,524.49,7393.0,502.6802,503.0446,502.6706,502.9295,7393.0
2022-12-20 10:55:00,524.49,524.9,524.15,524.24,5088.0,502.9295,503.3226,502.6035,502.6898,5088.0
2022-12-20 11:00:00,524.08,524.2,523.21,523.31,6082.0,502.5363,502.6514,501.7021,501.798,6082.0
2022-12-20 11:05:00,523.31,523.92,523.05,523.33,22238.0,501.798,502.3829,501.5487,501.8172,22238.0
2022-12-20 11:10:00,523.38,523.56,522.61,522.61,7184.0,501.8651,502.0377,501.1268,501.1268,7184.0
2022-12-20 11:15:00,522.72,522.72,520.83,521.69,9855.0,501.2322,501.2322,499.4199,500.2446,9855.0
2022-12-20 11:20:00,521.7,521.94,521.45,521.62,5107.0,500.2542,500.4843,500.0145,500.1775,5107.0
2022-12-20 11:25:00,521.52,521.62,520.31,520.77,12873.0,500.0816,500.1775,498.9213,499.3624,12873.0
2022-12-20 11:30:00,520.78,521.0,520.6,520.91,6549.0,499.372,499.583,499.1994,499.4967,6549.0
2022-12-20 11:35:00,521.0,521.03,520.52,520.8,11603.0,499.583,499.6117,499.1227,499.3912,11603.0
2022-12-20 11:40:00,520.85,520.91,520.03,520.26,9788.0,499.4391,499.4967,498.6528,498.8734,9788.0
2022-12-20 11:45:00,520.28,520.91,520.21,520.59,7102.0,498.8925,499.4967,498.8254,499.1898,7102.0
2022-12-20 11:50:00,520.77,520.82,520.11,520.73,5190.0,499.3624,499.4104,498.7295,499.3241,5190.0
2022-12-20 11:55:00,520.82,521.75,520.51,521.43,6394.0,499.4104,500.3021,499.1131,499.9953,6394.0
2022-12-20 12:00:00,521.64,522.2,521.47,521.96,4208.0,500.1966,500.7336,500.0336,500.5035,4208.0
2022-12-20 12:05:00,522.07,522.24,521.58,522.14,4764.0,500.609,500.772,500.1391,500.6761,4764.0
2022-12-20 12:10:00,522.19,522.43,522.06,522.25,2814.0,500.724,500.9542,500.5994,500.7816,2814.0
2022-12-20 12:15:00,522.27,523.03,522.1,522.75,15211.0,500.8007,501.5295,500.6377,501.261,15211.0
2022-12-20 12:20:00,522.75,522.88,522.04,522.64,6789.0,501.261,501.3857,500.5802,501.1555,6789.0
2022-12-20 12:25:00,522.73,522.84,522.15,522.15,2858.0,501.2418,501.3473,500.6857,500.6857,2858.0
2022-12-20 12:30:00,521.93,522.36,521.39,521.39,9354.0,500.4747,500.887,499.9569,499.9569,9354.0
2022-12-20 12:35:00,521.23,521.55,520.94,521.53,6903.0,499.8035,500.1103,499.5254,500.0912,6903.0
2022-12-20 12:40:00,521.67,522.11,521.55,521.55,8909.0,500.2254,500.6473,500.1103,500.1103,8909.0
2022-12-20 12:45:00,521.67,522.34,521.67,522.12,5542.0,500.2254,500.8679,500.2254,500.6569,5542.0
2022-12-20 12:50:00,521.94,522.59,521.94,522.44,3593.0,500.4843,501.1076,500.4843,500.9638,3593.0
2022-12-20 12:55:00,522.54,522.87,522.5,522.71,3607.0,501.0596,501.3761,501.0213,501.2227,3607.0
2022-12-20 13:00:00,522.7,522.96,522.19,522.48,6986.0,501.2131,501.4624,500.724,501.0021,6986.0
2022-12-20 13:05:00,522.23,522.35,521.7,521.7,5023.0,500.7624,500.8775,500.2542,500.2542,5023.0
2022-12-20 13:10:00,521.76,521.87,521.38,521.87,2700.0,500.3117,500.4172,499.9473,500.4172,2700.0
2022-12-20 13:15:00,521.97,522.55,521.96,522.35,5016.0,500.5131,501.0692,500.5035,500.8775,5016.0
2022-12-20 13:20:00,522.36,522.78,522.02,522.61,4826.0,500.887,501.2898,500.561,501.1268,4826.0
2022-12-20 13:25:00,522.56,523.18,522.56,522.75,3516.0,501.0788,501.6733,501.0788,501.261,3516.0
2022-12-20 13:30:00,522.66,523.32,522.6,522.98,19225.0,501.1747,501.8076,501.1172,501.4816,19225.0
2022-12-20 13:35:00,522.75,523.14,522.63,522.86,2448.0,501.261,501.635,501.1459,501.3665,2448.0
2022-12-20 13:40:00,522.97,523.1,522.53,522.57,5344.0,501.472,501.5966,501.0501,501.0884,5344.0
2022-12-20 13:45:00,522.65,523.03,522.5,522.69,6067.0,501.1651,501.5295,501.0213,501.2035,6067.0
2022-12-20 13:50:00,522.62,522.83,522.4,522.4,7099.0,501.1364,501.3377,500.9254,500.9254,7099.0
2022-12-20 13:55:00,522.38,522.7,522.16,522.22,6488.0,500.9062,501.2131,500.6953,500.7528,6488.0
2022-12-20 14:00:00,522.38,523.23,522.11,523.0,6340.0,500.9062,501.7213,500.6473,501.5007,6340.0
2022-12-20 14:05:00,523.19,523.43,522.7,523.07,5528.0,501.6829,501.9131,501.2131,501.5679,5528.0
2022-12-20 14:10:00,523.01,523.37,522.92,523.24,10025.0,501.5103,501.8555,501.424,501.7309,10025.0
2022-12-20 14:15:00,523.34,523.37,523.04,523.34,9289.0,501.8268,501.8555,501.5391,501.8268,9289.0
2022-12-20 14:20:00,523.2,524.14,523.02,523.82,8830.0,501.6925,502.5939,501.5199,502.287,8830.0
2022-12-20 14:25:00,523.74,523.84,523.38,523.53,11452.0,502.2103,502.3062,501.8651,502.0089,11452.0
2022-12-20 14:30:00,523.47,523.62,522.87,522.91,8978.0,501.9514,502.0952,501.3761,501.4144,8978.0
2022-12-20 14:35:00,522.79,522.97,522.09,522.36,16347.0,501.2994,501.472,500.6281,500.887,16347.0
2022-12-20 14:40:00,522.37,522.58,521.63,521.71,13999.0,500.8966,501.098,500.1871,500.2638,13999.0
2022-12-20 14:45:00,521.73,521.97,521.64,521.72,6724.0,500.2829,500.5131,500.1966,500.2734,6724.0
2022-12-20 14:50:00,521.6,521.77,520.86,521.34,6998.0,500.1583,500.3213,499.4487,499.909,6998.0
2022-12-20 14:55:00,521.32,521.34,520.41,520.54,10411.0,499.8898,499.909,499.0172,499.1419,10411.0
2022-12-20 15:00:00,520.51,520.62,519.7,520.01,16425.0,499.1131,499.2186,498.3364,498.6336,16425.0
2022-12-20 15:05:00,519.98,520.21,519.86,520.15,4573.0,498.6049,498.8254,498.4898,498.7679,4573.0
2022-12-20 15:10:00,520.24,520.45,519.91,520.26,9321.0,498.8542,499.0556,498.5378,498.8734,9321.0
2022-12-20 15:15:00,520.44,520.76,520.13,520.14,5479.0,499.046,499.3528,498.7487,498.7583,5479.0
2022-12-20 15:20:00,520.13,520.49,520.04,520.18,6263.0,498.7487,499.0939,498.6624,498.7967,6263.0
2022-12-20 15:25:00,520.22,521.1,520.22,521.03,5956.0,498.835,499.6788,498.835,499.6117,5956.0
2022-12-20 15:30:00,521.16,521.5,520.78,520.83,10162.0,499.7364,500.0624,499.372,499.4199,10162.0
2022-12-20 15:35:00,520.89,521.43,520.87,521.39,6430.0,499.4775,499.9953,499.4583,499.9569,6430.0
2022-12-20 15:40:00,521.56,521.68,521.21,521.38,12924.0,500.1199,500.235,499.7843,499.9473,12924.0
2022-12-20 15:45:00,521.21,521.61,520.8,521.01,12761.0,499.7843,500.1679,499.3912,499.5925,12761.0
2022-12-20 15:50:00,521.14,521.14,520.34,520.55,27495.0,499.7172,499.7172,498.9501,499.1514,27495.0
2022-12-20 15:55:00,520.6,520.63,519.87,520.19,55313.0,499.1994,499.2282,498.4994,498.8062,55313.0
2022-12-21 09:30:00,523.63,524.99,521.86,522.35,66036.0,502.1048,503.4089,500.4076,500.8775,66036.0
2022-12-21 09:35:00,522.15,522.31,520.55,520.55,12611.0,500.6857,500.8391,499.1514,499.1514,12611.0
2022-12-21 09:40:00,520.82,521.17,519.55,519.73,12334.0,499.4104,499.746,498.1926,498.3652,12334.0
2022-12-21 09:45:00,519.66,520.17,518.75,519.55,12597.0,498.298,498.7871,497.4254,498.1926,12597.0
2022-12-21 09:50:00,519.44,519.88,518.48,518.64,25427.0,498.0871,498.509,497.1665,497.32,25427.0
2022-12-21 09:55:00,518.69,519.6,518.1,519.5,14893.0,497.3679,498.2405,496.8022,498.1446,14893.0
2022-12-21 10:00:00,519.3,521.22,518.9,521.07,19425.0,497.9528,499.7939,497.5693,499.6501,19425.0
2022-12-21 10:05:00,521.06,521.19,520.54,520.96,15398.0,499.6405,499.7651,499.1419,499.5446,15398.0
2022-12-21 10:10:00,520.91,522.4,520.87,522.21,18129.0,499.4967,500.9254,499.4583,500.7432,18129.0
2022-12-21 10:15:00,522.2,522.77,521.81,522.19,40879.0,500.7336,501.2802,500.3597,500.724,40879.0
2022-12-21 10:20:00,522.42,523.24,521.96,523.02,18928.0,500.9446,501.7309,500.5035,501.5199,18928.0
2022-12-21 10:25:00,523.01,524.29,523.01,523.91,7006.0,501.5103,502.7377,501.5103,502.3733,7006.0
2022-12-21 10:30:00,524.01,525.08,523.86,524.85,17992.0,502.4692,503.4952,502.3254,503.2747,17992.0
2022-12-21 10:35:00,524.86,525.44,524.6,525.38,16800.0,503.2843,503.8404,503.035,503.7829,16800.0
2022-12-21 10:40:00,525.19,525.31,524.61,525.14,13026.0,503.6007,503.7158,503.0446,503.5528,13026.0
2022-12-21 10:45:00,525.13,525.18,524.35,524.78,6177.0,503.5432,503.5911,502.7952,503.2076,6177.0
2022-12-21 10:50:00,525.08,525.52,524.79,525.44,7108.0,503.4952,503.9171,503.2172,503.8404,7108.0
2022-12-21 10:55:00,525.28,525.83,525.15,525.81,9291.0,503.687,504.2144,503.5624,504.1952,9291.0
2022-12-21 11:00:00,525.66,526.2,525.54,526.2,7301.0,504.0514,504.5692,503.9363,504.5692,7301.0
2022-12-21 11:05:00,526.12,527.08,525.84,527.08,9655.0,504.4925,505.413,504.224,505.413,9655.0
2022-12-21 11:10:00,526.97,527.1,526.32,526.39,7340.0,505.3075,505.4322,504.6843,504.7514,7340.0
2022-12-21 11:15:00,526.38,526.69,525.99,526.04,6287.0,504.7418,505.039,504.3678,504.4158,6287.0
2022-12-21 11:20:00,526.09,527.22,526.09,526.82,6715.0,504.4637,505.5473,504.4637,505.1637,6715.0
2022-12-21 11:25:00,526.92,527.27,526.65,527.2,9966.0,505.2596,505.5952,505.0007,505.5281,9966.0
2022-12-21 11:30:00,527.32,527.88,527.32,527.7,5902.0,505.6432,506.1801,505.6432,506.0075,5902.0
2022-12-21 11:35:00,527.64,527.72,526.4,526.59,7567.0,505.95,506.0267,504.761,504.9432,7567.0
2022-12-21 11:40:00,526.52,526.6,526.11,526.52,3201.0,504.876,504.9527,504.4829,504.876,3201.0
2022-12-21 11:45:00,526.59,526.64,525.39,525.39,4791.0,504.9432,504.9911,503.7925,503.7925,4791.0
2022-12-21 11:50:00,525.45,526.04,525.3,525.54,3923.0,503.85,504.4158,503.7062,503.9363,3923.0
2022-12-21 11:55:00,525.53,526.04,525.39,525.57,7003.0,503.9267,504.4158,503.7925,503.9651,7003.0
2022-12-21 12:00:00,525.32,525.44,524.47,524.72,4117.0,503.7254,503.8404,502.9103,503.15,4117.0
2022-12-21 12:05:00,524.8,524.87,524.25,524.25,7826.0,503.2267,503.2939,502.6994,502.6994,7826.0
2022-12-21 12:10:00,524.13,524.55,523.79,524.21,8471.0,502.5843,502.987,502.2583,502.661,8471.0
2022-12-21 12:15:00,524.17,524.36,523.46,523.46,5475.0,502.6226,502.8048,501.9418,501.9418,5475.0
2022-12-21 12:20:00,523.36,524.61,523.36,524.55,5136.0,501.8459,503.0446,501.8459,502.987,5136.0
2022-12-21 12:25:00,524.38,524.73,524.02,524.24,8674.0,502.824,503.1596,502.4788,502.6898,8674.0
2022-12-21 12:30:00,524.34,524.95,524.28,524.95,4125.0,502.7857,503.3706,502.7281,503.3706,4125.0
2022-12-21 12:35:00,524.97,525.37,524.97,525.06,2761.0,503.3898,503.7733,503.3898,503.4761,2761.0
2022-12-21 12:40:00,525.08,525.42,524.85,525.33,4047.0,503.4952,503.8213,503.2747,503.735,4047.0
2022-12-21 12:45:00,525.26,525.67,525.24,525.41,5931.0,503.6678,504.061,503.6487,503.8117,5931.0
2022-12-21 12:50:00,525.38,525.67,525.38,525.53,2123.0,503.7829,504.061,503.7829,503.9267,2123.0
2022-12-21 12:55:00,525.5,525.59,524.77,525.58,7731.0,503.898,503.9843,503.198,503.9747,7731.0
2022-12-21 13:00:00,525.65,525.74,525.42,525.58,3519.0,504.0418,504.1281,503.8213,503.9747,3519.0
2022-12-21 13:05:00,525.58,526.24,525.4,526.18,5417.0,503.9747,504.6075,503.8021,504.55,5417.0
2022-12-21 13:10:00,526.12,526.19,525.53,525.65,4171.0,504.4925,504.5596,503.9267,504.0418,4171.0
2022-12-21 13:15:00,525.68,525.79,525.56,525.79,2291.0,504.0706,504.176,503.9555,504.176,2291.0
2022-12-21 13:20:00,525.72,525.86,525.37,525.41,4667.0,504.1089,504.2432,503.7733,503.8117,4667.0
2022-12-21 13:25:00,525.46,525.56,525.15,525.46,4038.0,503.8596,503.9555,503.5624,503.8596,4038.0
2022-12-21 13:30:00,525.54,525.54,525.15,525.26,2703.0,503.9363,503.9363,503.5624,503.6678,2703.0
2022-12-21 13:35:00,525.11,525.25,524.85,525.1,3406.0,503.524,503.6582,503.2747,503.5144,3406.0
2022-12-21 13:40:00,525.15,525.29,524.84,525.17,4411.0,503.5624,503.6966,503.2651,503.5815,4411.0
2022-12-21 13:45:00,525.28,526.03,525.27,525.88,5025.0,503.687,504.4062,503.6774,504.2623,5025.0
2022-12-21 13:50:00,525.8,526.03,525.8,526.03,8222.0,504.1856,504.4062,504.1856,504.4062,8222.0
2022-12-21 13:55:00,526.08,526.23,525.72,525.72,5297.0,504.4541,504.598,504.1089,504.1089,5297.0
2022-12-21 14:00:00,525.69,526.13,525.53,525.98,10750.0,504.0802,504.5021,503.9267,504.3582,10750.0
2022-12-21 14:05:00,525.98,526.52,525.93,526.38,20212.0,504.3582,504.876,504.3103,504.7418,20212.0
2022-12-21 14:10:00,526.36,526.77,526.15,526.27,19708.0,504.7226,505.1158,504.5212,504.6363,19708.0
2022-12-21 14:15:00,526.33,526.38,525.85,525.85,5765.0,504.6938,504.7418,504.2336,504.2336,5765.0
2022-12-21 14:20:00,525.84,525.98,525.61,525.66,5584.0,504.224,504.3582,504.0034,504.0514,5584.0
2022-12-21 14:25:00,525.93,525.93,525.33,525.4,4736.0,504.3103,504.3103,503.735,503.8021,4736.0
2022-12-21 14:30:00,525.39,525.95,525.25,525.93,4788.0,503.7925,504.3295,503.6582,504.3103,4788.0
2022-12-21 14:35:00,525.88,525.98,525.13,525.97,5694.0,504.2623,504.3582,503.5432,504.3486,5694.0
2022-12-21 14:40:00,525.86,526.35,525.78,526.35,12064.0,504.2432,504.713,504.1665,504.713,12064.0
2022-12-21 14:45:00,526.32,526.32,525.98,526.01,4424.0,504.6843,504.6843,504.3582,504.387,4424.0
2022-12-21 14:50:00,525.88,525.88,525.34,525.77,10048.0,504.2623,504.2623,503.7445,504.1569,10048.0
2022-12-21 14:55:00,525.69,526.04,525.3,525.93,6324.0,504.0802,504.4158,503.7062,504.3103,6324.0
2022-12-21 15:00:00,525.8,526.29,525.78,526.09,6171.0,504.1856,504.6555,504.1665,504.4637,6171.0
2022-12-21 15:05:00,526.09,526.23,525.42,525.53,8340.0,504.4637,504.598,503.8213,503.9267,8340.0
2022-12-21 15:10:00,525.49,526.16,525.42,526.15,7166.0,503.8884,504.5308,503.8213,504.5212,7166.0
2022-12-21 15:15:00,526.17,526.22,525.91,526.01,10570.0,504.5404,504.5884,504.2911,504.387,10570.0
2022-12-21 15:20:00,526.0,526.1,525.64,525.75,9183.0,504.3774,504.4733,504.0322,504.1377,9183.0
2022-12-21 15:25:00,525.72,526.01,525.25,525.49,8906.0,504.1089,504.387,503.6582,503.8884,8906.0
2022-12-21 15:30:00,525.46,525.9,525.33,525.69,13286.0,503.8596,504.2815,503.735,504.0802,13286.0
2022-12-21 15:35:00,525.63,525.93,525.38,525.89,18075.0,504.0226,504.3103,503.7829,504.2719,18075.0
2022-12-21 15:40:00,525.94,526.33,525.8,526.2,20975.0,504.3199,504.6938,504.1856,504.5692,20975.0
2022-12-21 15:45:00,526.2,526.49,525.83,526.19,25330.0,504.5692,504.8473,504.2144,504.5596,25330.0
2022-12-21 15:50:00,526.34,526.34,525.35,525.79,31480.0,504.7034,504.7034,503.7541,504.176,31480.0
2022-12-21 15:55:00,525.86,527.77,525.86,527.69,80181.0,504.2432,506.0747,504.2432,505.9979,80181.0
2022-12-22 09:30:00,526.48,527.36,525.61,527.07,40294.0,504.8377,505.6815,504.0034,505.4034,40294.0
2022-12-22 09:35:00,526.78,527.81,525.8,525.86,9231.0,505.1253,506.113,504.1856,504.2432,9231.0
2022-12-22 09:40:00,525.77,526.17,524.5,525.25,7331.0,504.1569,504.5404,502.9391,503.6582,7331.0
2022-12-22 09:45:00,525.17,525.75,524.71,525.46,11277.0,503.5815,504.1377,503.1404,503.8596,11277.0
2022-12-22 09:50:00,525.48,527.59,525.46,527.5,8312.0,503.8788,505.9021,503.8596,505.8158,8312.0
2022-12-22 09:55:00,527.78,529.01,526.92,527.7,11798.0,506.0842,507.2637,505.2596,506.0075,11798.0
2022-12-22 10:00:00,527.41,527.42,526.05,526.85,11139.0,505.7295,505.739,504.4254,505.1925,11139.0
2022-12-22 10:05:00,527.09,527.98,525.48,526.07,12786.0,505.4226,506.276,503.8788,504.4445,12786.0
2022-12-22 10:10:00,526.27,528.11,525.6,527.79,17572.0,504.6363,506.4007,503.9939,506.0938,17572.0
2022-12-22 10:15:00,527.69,528.53,527.38,527.96,15452.0,505.9979,506.8034,505.7007,506.2568,15452.0
2022-12-22 10:20:00,528.04,528.39,527.12,527.12,15919.0,506.3336,506.6692,505.4514,505.4514,15919.0
2022-12-22 10:25:00,526.96,527.33,526.53,526.85,4593.0,505.298,505.6527,504.8856,505.1925,4593.0
2022-12-22 10:30:00,526.43,527.0,525.92,526.8,4827.0,504.7897,505.3363,504.3007,505.1445,4827.0
2022-12-22 10:35:00,526.57,526.85,526.42,526.59,6605.0,504.924,505.1925,504.7801,504.9432,6605.0
2022-12-22 10:40:00,526.72,527.06,526.65,526.9,4088.0,505.0678,505.3938,505.0007,505.2404,4088.0
2022-12-22 10:45:00,527.0,527.7,526.86,527.47,4062.0,505.3363,506.0075,505.2021,505.787,4062.0
2022-12-22 10:50:00,527.58,527.66,526.9,526.92,7655.0,505.8925,505.9692,505.2404,505.2596,7655.0
2022-12-22 10:55:00,526.92,526.94,526.04,526.05,4896.0,505.2596,505.2788,504.4158,504.4254,4896.0
2022-12-22 11:00:00,525.85,526.3,525.5,526.28,8749.0,504.2336,504.6651,503.898,504.6459,8749.0
2022-12-22 11:05:00,526.5,526.74,525.53,525.53,8009.0,504.8569,505.087,503.9267,503.9267,8009.0
2022-12-22 11:10:00,525.71,526.26,525.01,526.22,11324.0,504.0993,504.6267,503.4281,504.5884,11324.0
2022-12-22 11:15:00,525.99,526.38,525.92,525.92,2784.0,504.3678,504.7418,504.3007,504.3007,2784.0
2022-12-22 11:20:00,525.82,526.21,525.63,525.99,6140.0,504.2048,504.5788,504.0226,504.3678,6140.0
2022-12-22 11:25:00,526.06,526.61,526.06,526.2,7329.0,504.4349,504.9623,504.4349,504.5692,7329.0
2022-12-22 11:30:00,526.05,526.65,526.05,526.36,2642.0,504.4254,505.0007,504.4254,504.7226,2642.0
2022-12-22 11:35:00,526.47,526.58,525.24,525.24,12507.0,504.8281,504.9336,503.6487,503.6487,12507.0
2022-12-22 11:40:00,524.92,525.52,524.74,525.33,5389.0,503.3418,503.9171,503.1692,503.735,5389.0
2022-12-22 11:45:00,525.33,525.43,525.09,525.35,7673.0,503.735,503.8308,503.5048,503.7541,7673.0
2022-12-22 11:50:00,525.42,525.52,525.01,525.28,8506.0,503.8213,503.9171,503.4281,503.687,8506.0
2022-12-22 11:55:00,525.28,525.97,525.28,525.91,7008.0,503.687,504.3486,503.687,504.2911,7008.0
2022-12-22 12:00:00,525.88,526.07,525.54,525.54,6595.0,504.2623,504.4445,503.9363,503.9363,6595.0
2022-12-22 12:05:00,525.51,525.52,524.62,524.63,13759.0,503.9076,503.9171,503.0541,503.0637,13759.0
2022-12-22 12:10:00,524.64,525.22,524.64,525.12,8048.0,503.0733,503.6295,503.0733,503.5336,8048.0
2022-12-22 12:15:00,525.12,525.35,524.78,524.94,3832.0,503.5336,503.7541,503.2076,503.361,3832.0
2022-12-22 12:20:00,524.93,524.93,523.76,523.9,11630.0,503.3514,503.3514,502.2295,502.3637,11630.0
2022-12-22 12:25:00,523.97,524.33,523.34,523.6,18692.0,502.4309,502.7761,501.8268,502.0761,18692.0
2022-12-22 12:30:00,523.68,524.04,523.41,523.94,5995.0,502.1528,502.498,501.8939,502.4021,5995.0
2022-12-22 12:35:00,524.04,524.29,523.86,524.05,3564.0,502.498,502.7377,502.3254,502.5076,3564.0
2022-12-22 12:40:00,524.08,524.11,523.42,523.75,5016.0,502.5363,502.5651,501.9035,502.2199,5016.0
2022-12-22 12:45:00,523.65,523.97,523.57,523.71,2361.0,502.124,502.4309,502.0473,502.1815,2361.0
2022-12-22 12:50:00,523.84,523.88,523.27,523.28,3940.0,502.3062,502.3446,501.7596,501.7692,3940.0
2022-12-22 12:55:00,523.61,523.63,523.09,523.27,4813.0,502.0857,502.1048,501.587,501.7596,4813.0
2022-12-22 13:00:00,523.13,523.13,522.01,522.1,7561.0,501.6254,501.6254,500.5514,500.6377,7561.0
2022-12-22 13:05:00,522.0,522.45,521.77,521.78,3043.0,500.5418,500.9733,500.3213,500.3309,3043.0
2022-12-22 13:10:00,522.18,523.16,522.18,523.12,2239.0,500.7144,501.6542,500.7144,501.6158,2239.0
2022-12-22 13:15:00,523.31,523.49,522.81,523.05,3849.0,501.798,501.9706,501.3185,501.5487,3849.0
2022-12-22 13:20:00,522.92,523.0,522.47,522.93,5595.0,501.424,501.5007,500.9925,501.4336,5595.0
2022-12-22 13:25:00,522.94,523.01,522.57,523.0,4195.0,501.4432,501.5103,501.0884,501.5007,4195.0
2022-12-22 13:30:00,522.84,522.84,521.63,522.14,4685.0,501.3473,501.3473,500.1871,500.6761,4685.0
2022-12-22 13:35:00,522.08,522.19,521.86,522.19,3704.0,500.6186,500.724,500.4076,500.724,3704.0
2022-12-22 13:40:00,522.23,522.52,522.08,522.22,7578.0,500.7624,501.0405,500.6186,500.7528,7578.0
2022-12-22 13:45:00,522.4,522.57,522.28,522.55,2843.0,500.9254,501.0884,500.8103,501.0692,2843.0
2022-12-22 13:50:00,522.42,522.42,521.95,522.19,4808.0,500.9446,500.9446,500.4939,500.724,4808.0
2022-12-22 13:55:00,522.26,522.54,521.79,522.05,6577.0,500.7912,501.0596,500.3405,500.5898,6577.0
2022-12-22 14:00:00,522.71,523.03,522.45,522.78,8641.0,501.2227,501.5295,500.9733,501.2898,8641.0
2022-12-22 14:05:00,522.84,523.66,522.83,523.32,7973.0,501.3473,502.1336,501.3377,501.8076,7973.0
2022-12-22 14:10:00,523.23,524.29,523.19,524.26,4354.0,501.7213,502.7377,501.6829,502.7089,4354.0
2022-12-22 14:15:00,524.06,524.12,523.33,523.46,8346.0,502.5172,502.5747,501.8172,501.9418,8346.0
2022-12-22 14:20:00,523.37,524.05,523.37,524.05,4198.0,501.8555,502.5076,501.8555,502.5076,4198.0
2022-12-22 14:25:00,524.01,524.5,523.65,524.49,4398.0,502.4692,502.9391,502.124,502.9295,4398.0
2022-12-22 14:30:00,524.38,524.96,524.04,524.96,7017.0,502.824,503.3802,502.498,503.3802,7017.0
2022-12-22 14:35:00,524.98,525.12,523.81,523.94,5245.0,503.3993,503.5336,502.2774,502.4021,5245.0
2022-12-22 14:40:00,523.84,524.1,523.62,523.93,3102.0,502.3062,502.5555,502.0952,502.3925,3102.0
2022-12-22 14:45:00,524.09,524.66,524.09,524.49,2559.0,502.5459,503.0925,502.5459,502.9295,2559.0
2022-12-22 14:50:00,524.49,525.1,524.35,524.91,5384.0,502.9295,503.5144,502.7952,503.3322,5384.0
2022-12-22 14:55:00,525.11,526.19,525.1,526.04,12692.0,503.524,504.5596,503.5144,504.4158,12692.0
2022-12-22 15:00:00,526.18,526.18,525.51,525.77,5007.0,504.55,504.55,503.9076,504.1569,5007.0
2022-12-22 15:05:00,525.77,526.08,525.3,525.92,7368.0,504.1569,504.4541,503.7062,504.3007,7368.0
2022-12-22 15:10:00,525.77,525.89,525.19,525.24,8633.0,504.1569,504.2719,503.6007,503.6487,8633.0
2022-12-22 15:15:00,525.43,525.85,525.29,525.62,8070.0,503.8308,504.2336,503.6966,504.013,8070.0
2022-12-22 15:20:00,525.57,526.45,525.57,526.24,9212.0,503.9651,504.8089,503.9651,504.6075,9212.0
2022-12-22 15:25:00,526.29,526.77,526.15,526.63,11947.0,504.6555,505.1158,504.5212,504.9815,11947.0
2022-12-22 15:30:00,526.68,527.0,525.81,525.94,11089.0,505.0295,505.3363,504.1952,504.3199,11089.0
2022-12-22 15:35:00,525.96,526.1,525.39,525.75,8190.0,504.3391,504.4733,503.7925,504.1377,8190.0
2022-12-22 15:40:00,525.61,525.82,525.32,525.32,11275.0,504.0034,504.2048,503.7254,503.7254,11275.0
2022-12-22 15:45:00,525.26,525.61,524.84,525.57,12623.0,503.6678,504.0034,503.2651,503.9651,12623.0
2022-12-22 15:50:00,525.81,526.58,525.73,526.28,28661.0,504.1952,504.9336,504.1185,504.6459,28661.0
2022-12-22 15:55:00,526.33,527.52,526.05,527.19,73039.0,504.6938,505.8349,504.4254,505.5185,73039.0
2022-12-23 09:30:00,524.1,526.41,522.89,524.75,48592.0,502.5555,504.7706,501.3953,503.1788,48592.0
2022-12-23 09:35:00,524.74,524.98,523.36,524.69,9605.0,503.1692,503.3993,501.8459,503.1213,9605.0
2022-12-23 09:40:00,524.5,527.6,524.44,525.6,22325.0,502.9391,505.9116,502.8815,503.9939,22325.0
2022-12-23 09:45:00,525.28,525.57,523.7,524.59,7917.0,503.687,503.9651,502.172,503.0254,7917.0
2022-12-23 09:50:00,524.9,525.32,524.14,524.37,8530.0,503.3226,503.7254,502.5939,502.8144,8530.0
2022-12-23 09:55:00,524.46,524.67,523.63,524.15,13364.0,502.9007,503.1021,502.1048,502.6035,13364.0
2022-12-23 10:00:00,524.99,525.64,524.36,524.93,15102.0,503.4089,504.0322,502.8048,503.3514,15102.0
2022-12-23 10:05:00,524.99,526.14,524.68,526.0,6493.0,503.4089,504.5117,503.1117,504.3774,6493.0
2022-12-23 10:10:00,526.18,526.93,526.03,526.39,4865.0,504.55,505.2692,504.4062,504.7514,4865.0
2022-12-23 10:15:00,526.29,528.46,526.27,528.1,6135.0,504.6555,506.7363,504.6363,506.3911,6135.0
2022-12-23 10:20:00,527.99,528.43,527.6,528.12,3545.0,506.2856,506.7075,505.9116,506.4103,3545.0
2022-12-23 10:25:00,528.16,528.23,527.09,527.19,4631.0,506.4486,506.5157,505.4226,505.5185,4631.0
2022-12-23 10:30:00,527.31,528.45,527.31,528.26,8062.0,505.6336,506.7267,505.6336,506.5445,8062.0
2022-12-23 10:35:00,528.25,528.91,527.89,528.66,8134.0,506.5349,507.1678,506.1897,506.9281,8134.0
2022-12-23 10:40:00,528.73,528.75,528.03,528.42,6199.0,506.9952,507.0144,506.324,506.6979,6199.0
2022-12-23 10:45:00,528.36,528.45,527.68,527.96,5607.0,506.6404,506.7267,505.9884,506.2568,5607.0
2022-12-23 10:50:00,527.71,527.79,527.32,527.59,5405.0,506.0171,506.0938,505.6432,505.9021,5405.0
2022-12-23 10:55:00,527.72,527.72,526.38,526.83,7222.0,506.0267,506.0267,504.7418,505.1733,7222.0
2022-12-23 11:00:00,526.79,527.24,526.53,526.55,3655.0,505.1349,505.5664,504.8856,504.9048,3655.0
2022-12-23 11:05:00,526.62,527.23,526.46,527.15,5085.0,504.9719,505.5569,504.8185,505.4801,5085.0
2022-12-23 11:10:00,527.72,528.69,527.61,528.54,7513.0,506.0267,506.9568,505.9212,506.813,7513.0
2022-12-23 11:15:00,528.03,528.73,528.03,528.63,6225.0,506.324,506.9952,506.324,506.8993,6225.0
2022-12-23 11:20:00,528.41,529.06,528.3,528.8,6452.0,506.6883,507.3116,506.5829,507.0623,6452.0
2022-12-23 11:25:00,528.77,528.78,528.19,528.34,4122.0,507.0335,507.0431,506.4774,506.6212,4122.0
2022-12-23 11:30:00,528.43,528.44,527.82,527.82,6809.0,506.7075,506.7171,506.1226,506.1226,6809.0
2022-12-23 11:35:00,527.51,528.84,527.5,528.84,4211.0,505.8253,507.1007,505.8158,507.1007,4211.0
2022-12-23 11:40:00,528.71,529.34,528.51,528.51,6952.0,506.976,507.5801,506.7842,506.7842,6952.0
2022-12-23 11:45:00,528.35,529.33,528.35,529.15,6029.0,506.6308,507.5705,506.6308,507.3979,6029.0
2022-12-23 11:50:00,529.27,529.57,528.67,528.81,4834.0,507.513,507.8007,506.9377,507.0719,4834.0
2022-12-23 11:55:00,528.7,529.06,528.37,528.63,2982.0,506.9664,507.3116,506.65,506.8993,2982.0
2022-12-23 12:00:00,528.76,529.41,528.76,529.23,3618.0,507.024,507.6472,507.024,507.4746,3618.0
2022-12-23 12:05:00,529.23,529.23,528.28,528.84,6316.0,507.4746,507.4746,506.5637,507.1007,6316.0
2022-12-23 12:10:00,528.98,529.56,528.78,529.54,2610.0,507.2349,507.7911,507.0431,507.7719,2610.0
2022-12-23 12:15:00,529.77,529.89,529.47,529.67,5050.0,507.9924,508.1075,507.7048,507.8965,5050.0
2022-12-23 12:20:00,529.61,530.39,529.5,530.11,6456.0,507.839,508.587,507.7335,508.3185,6456.0
2022-12-23 12:25:00,529.87,529.87,529.57,529.57,3704.0,508.0883,508.0883,507.8007,507.8007,3704.0
2022-12-23 12:30:00,529.53,529.61,529.22,529.3,3113.0,507.7623,507.839,507.465,507.5418,3113.0
2022-12-23 12:35:00,529.72,529.86,528.9,529.13,3207.0,507.9445,508.0787,507.1582,507.3787,3207.0
2022-12-23 12:40:00,529.26,529.26,528.23,528.52,2425.0,507.5034,507.5034,506.5157,506.7938,2425.0
2022-12-23 12:45:00,528.5,528.89,528.41,528.41,3983.0,506.7746,507.1486,506.6883,506.6883,3983.0
2022-12-23 12:50:00,528.5,528.94,528.36,528.9,2862.0,506.7746,507.1966,506.6404,507.1582,2862.0
2022-12-23 12:55:00,528.84,529.78,528.76,529.78,2777.0,507.1007,508.002,507.024,508.002,2777.0
2022-12-23 13:00:00,529.61,529.69,528.92,529.01,3073.0,507.839,507.9157,507.1774,507.2637,3073.0
2022-12-23 13:05:00,529.14,529.14,528.56,528.95,2785.0,507.3883,507.3883,506.8322,507.2061,2785.0
2022-12-23 13:10:00,528.88,529.26,528.52,528.52,5654.0,507.139,507.5034,506.7938,506.7938,5654.0
2022-12-23 13:15:00,528.83,529.19,528.61,528.69,3688.0,507.0911,507.4363,506.8801,506.9568,3688.0
2022-12-23 13:20:00,528.63,529.07,528.62,528.78,2234.0,506.8993,507.3212,506.8897,507.0431,2234.0
2022-12-23 13:25:00,528.51,529.07,528.38,529.07,1803.0,506.7842,507.3212,506.6596,507.3212,1803.0
2022-12-23 13:30:00,529.01,529.66,529.01,529.66,4442.0,507.2637,507.887,507.2637,507.887,4442.0
2022-12-23 13:35:00,529.6,529.63,528.94,528.94,2296.0,507.8294,507.8582,507.1966,507.1966,2296.0
2022-12-23 13:40:00,528.91,528.91,528.41,528.41,3698.0,507.1678,507.1678,506.6883,506.6883,3698.0
2022-12-23 13:45:00,528.47,528.47,527.53,528.33,5531.0,506.7459,506.7459,505.8445,506.6116,5531.0
2022-12-23 13:50:00,528.22,528.42,527.62,527.62,6495.0,506.5062,506.6979,505.9308,505.9308,6495.0
2022-12-23 13:55:00,527.64,527.87,527.28,527.83,7438.0,505.95,506.1705,505.6048,506.1322,7438.0
2022-12-23 14:00:00,527.74,527.74,527.31,527.46,4189.0,506.0459,506.0459,505.6336,505.7774,4189.0
2022-12-23 14:05:00,527.6,528.0,527.34,527.7,10005.0,505.9116,506.2952,505.6623,506.0075,10005.0
2022-12-23 14:10:00,527.57,527.91,527.57,527.91,1691.0,505.8829,506.2089,505.8829,506.2089,1691.0
2022-12-23 14:15:00,527.7,528.45,527.62,528.34,3863.0,506.0075,506.7267,505.9308,506.6212,3863.0
2022-12-23 14:20:00,528.53,528.53,528.05,528.07,2533.0,506.8034,506.8034,506.3431,506.3623,2533.0
2022-12-23 14:25:00,528.46,528.63,528.34,528.44,2932.0,506.7363,506.8993,506.6212,506.7171,2932.0
2022-12-23 14:30:00,528.41,529.12,528.34,529.12,3687.0,506.6883,507.3692,506.6212,507.3692,3687.0
2022-12-23 14:35:00,529.02,529.26,528.79,529.0,5768.0,507.2733,507.5034,507.0527,507.2541,5768.0
2022-12-23 14:40:00,529.22,529.26,528.95,528.96,2824.0,507.465,507.5034,507.2061,507.2157,2824.0
2022-12-23 14:45:00,528.77,529.07,528.74,528.99,1843.0,507.0335,507.3212,507.0048,507.2445,1843.0
2022-12-23 14:50:00,529.11,529.43,529.09,529.43,4126.0,507.3596,507.6664,507.3404,507.6664,4126.0
2022-12-23 14:55:00,529.59,530.34,529.59,530.34,6777.0,507.8198,508.539,507.8198,508.539,6777.0
2022-12-23 15:00:00,530.32,530.79,529.78,529.78,5159.0,508.5198,508.9705,508.002,508.002,5159.0
2022-12-23 15:05:00,529.72,529.86,529.29,529.42,4682.0,507.9445,508.0787,507.5322,507.6568,4682.0
2022-12-23 15:10:00,529.48,530.26,529.48,530.25,5692.0,507.7144,508.4623,507.7144,508.4527,5692.0
2022-12-23 15:15:00,530.3,530.51,529.97,530.09,4175.0,508.5007,508.702,508.1842,508.2993,4175.0
2022-12-23 15:20:00,530.02,530.08,529.67,529.79,6279.0,508.2322,508.2897,507.8965,508.0116,6279.0
2022-12-23 15:25:00,529.75,530.09,529.34,529.34,6314.0,507.9733,508.2993,507.5801,507.5801,6314.0
2022-12-23 15:30:00,529.42,529.53,528.84,529.08,8538.0,507.6568,507.7623,507.1007,507.3308,8538.0
2022-12-23 15:35:00,529.14,529.31,528.97,529.15,6389.0,507.3883,507.5513,507.2253,507.3979,6389.0
2022-12-23 15:40:00,529.15,529.95,529.15,529.92,7876.0,507.3979,508.165,507.3979,508.1363,7876.0
2022-12-23 15:45:00,529.95,530.49,529.94,530.42,9605.0,508.165,508.6828,508.1554,508.6157,9605.0
2022-12-23 15:50:00,530.59,531.02,529.89,530.85,20913.0,508.7787,509.1911,508.1075,509.028,20913.0
2022-12-23 15:55:00,530.84,531.31,530.46,531.31,57977.0,509.0185,509.4691,508.6541,509.4691,57977.0
2022-12-27 09:30:00,533.93,534.5,531.89,533.13,32701.0,511.9814,512.528,510.0253,511.2143,32701.0
2022-12-27 09:35:00,533.03,533.53,530.0,531.75,16301.0,511.1184,511.5979,508.213,509.891,16301.0
2022-12-27 09:40:00,531.68,532.64,531.23,531.23,8292.0,509.8239,510.7445,509.3924,509.3924,8292.0
2022-12-27 09:45:00,530.88,531.85,529.84,531.84,8923.0,509.0568,509.9869,508.0596,509.9773,8923.0
2022-12-27 09:50:00,531.83,531.89,530.47,530.52,5037.0,509.9678,510.0253,508.6637,508.7116,5037.0
2022-12-27 09:55:00,530.99,531.96,530.84,531.17,3135.0,509.1623,510.0924,509.0185,509.3349,3135.0
2022-12-27 10:00:00,531.45,531.62,530.83,531.28,10002.0,509.6034,509.7664,509.0089,509.4404,10002.0
2022-12-27 10:05:00,531.1,532.19,531.1,531.35,7091.0,509.2678,510.313,509.2678,509.5075,7091.0
2022-12-27 10:10:00,531.34,532.33,530.83,532.15,8571.0,509.4979,510.4472,509.0089,510.2746,8571.0
2022-12-27 10:15:00,532.37,533.22,531.86,532.97,9475.0,510.4856,511.3006,509.9965,511.0609,9475.0
2022-12-27 10:20:00,532.97,533.88,532.97,533.3,7902.0,511.0609,511.9335,511.0609,511.3773,7902.0
2022-12-27 10:25:00,533.52,534.31,533.52,534.07,4682.0,511.5883,512.3458,511.5883,512.1157,4682.0
2022-12-27 10:30:00,534.11,534.35,533.27,534.21,9707.0,512.154,512.3842,511.3486,512.2499,9707.0
2022-12-27 10:35:00,534.07,534.44,533.93,534.28,6458.0,512.1157,512.4705,511.9814,512.317,6458.0
2022-12-27 10:40:00,534.25,535.0,533.98,534.66,6455.0,512.2883,513.0074,512.0294,512.6814,6455.0
2022-12-27 10:45:00,534.67,535.29,534.49,534.62,12322.0,512.691,513.2855,512.5184,512.6431,12322.0
2022-12-27 10:50:00,534.69,535.04,534.39,534.81,17280.0,512.7102,513.0458,512.4225,512.8253,17280.0
2022-12-27 10:55:00,534.81,534.97,533.86,533.91,5734.0,512.8253,512.9787,511.9143,511.9623,5734.0
2022-12-27 11:00:00,533.99,534.16,533.38,534.09,5463.0,512.039,512.202,511.454,512.1349,5463.0
2022-12-27 11:05:00,534.1,534.69,533.55,534.43,9123.0,512.1444,512.7102,511.6171,512.4609,9123.0
2022-12-27 11:10:00,534.77,534.77,534.11,534.27,3996.0,512.7869,512.7869,512.154,512.3075,3996.0
2022-12-27 11:15:00,534.21,534.39,532.91,533.25,9994.0,512.2499,512.4225,511.0034,511.3294,9994.0
2022-12-27 11:20:00,533.24,533.4,532.5,533.4,6361.0,511.3198,511.4732,510.6102,511.4732,6361.0
2022-12-27 11:25:00,533.42,533.67,533.03,533.67,5306.0,511.4924,511.7321,511.1184,511.7321,5306.0
2022-12-27 11:30:00,533.83,534.18,533.8,534.01,8451.0,511.8855,512.2212,511.8568,512.0581,8451.0
2022-12-27 11:35:00,533.95,534.6,533.72,534.53,5050.0,512.0006,512.6239,511.7801,512.5568,5050.0
2022-12-27 11:40:00,534.6,535.37,534.6,534.95,14458.0,512.6239,513.3622,512.6239,512.9595,14458.0
2022-12-27 11:45:00,534.99,535.5,534.89,535.39,9293.0,512.9979,513.4869,512.902,513.3814,9293.0
2022-12-27 11:50:00,535.28,535.28,534.83,534.96,11477.0,513.2759,513.2759,512.8444,512.9691,11477.0
2022-12-27 11:55:00,535.09,535.84,535.08,535.52,5079.0,513.0937,513.8129,513.0842,513.5061,5079.0
2022-12-27 12:00:00,535.58,535.59,534.94,535.13,7185.0,513.5636,513.5732,512.9499,513.1321,7185.0
2022-12-27 12:05:00,535.11,535.25,534.94,534.95,4957.0,513.1129,513.2472,512.9499,512.9595,4957.0
2022-12-27 12:10:00,535.09,535.41,534.86,535.02,5595.0,513.0937,513.4006,512.8732,513.0266,5595.0
2022-12-27 12:15:00,534.9,535.1,534.27,534.75,5611.0,512.9116,513.1033,512.3075,512.7677,5611.0
2022-12-27 12:20:00,534.71,534.85,534.47,534.58,4802.0,512.7294,512.8636,512.4992,512.6047,4802.0
2022-12-27 12:25:00,534.46,534.46,533.89,534.46,8166.0,512.4896,512.4896,511.9431,512.4896,8166.0
2022-12-27 12:30:00,534.58,534.75,534.01,534.11,3978.0,512.6047,512.7677,512.0581,512.154,3978.0
2022-12-27 12:35:00,533.97,534.24,533.85,534.09,7063.0,512.0198,512.2787,511.9047,512.1349,7063.0
2022-12-27 12:40:00,533.99,534.03,533.32,533.47,4370.0,512.039,512.0773,511.3965,511.5403,4370.0
2022-12-27 12:45:00,533.38,534.01,533.21,533.76,8602.0,511.454,512.0581,511.291,511.8184,8602.0
2022-12-27 12:50:00,533.72,534.61,533.54,534.57,4734.0,511.7801,512.6335,511.6075,512.5951,4734.0
2022-12-27 12:55:00,534.43,534.43,534.19,534.27,3581.0,512.4609,512.4609,512.2307,512.3075,3581.0
2022-12-27 13:00:00,534.27,534.59,534.27,534.33,3195.0,512.3075,512.6143,512.3075,512.365,3195.0
2022-12-27 13:05:00,534.21,534.76,534.17,534.72,3448.0,512.2499,512.7773,512.2116,512.739,3448.0
2022-12-27 13:10:00,534.69,534.85,534.54,534.8,2171.0,512.7102,512.8636,512.5664,512.8157,2171.0
2022-12-27 13:15:00,534.94,534.94,534.54,534.54,4557.0,512.9499,512.9499,512.5664,512.5664,4557.0
2022-12-27 13:20:00,534.55,534.55,534.01,534.14,4002.0,512.5759,512.5759,512.0581,512.1828,4002.0
2022-12-27 13:25:00,534.12,534.19,533.94,534.05,6587.0,512.1636,512.2307,511.991,512.0965,6587.0
2022-12-27 13:30:00,533.97,534.02,533.62,533.88,3166.0,512.0198,512.0677,511.6842,511.9335,3166.0
2022-12-27 13:35:00,533.86,534.04,533.78,533.81,2195.0,511.9143,512.0869,511.8376,511.8664,2195.0
2022-12-27 13:40:00,533.76,533.86,533.39,533.64,5151.0,511.8184,511.9143,511.4636,511.7034,5151.0
2022-12-27 13:45:00,533.63,533.64,533.31,533.38,4801.0,511.6938,511.7034,511.3869,511.454,4801.0
2022-12-27 13:50:00,533.52,533.54,532.97,533.32,3343.0,511.5883,511.6075,511.0609,511.3965,3343.0
2022-12-27 13:55:00,533.17,533.3,532.43,533.2,3348.0,511.2527,511.3773,510.5431,511.2814,3348.0
2022-12-27 14:00:00,533.2,533.51,532.98,533.21,8722.0,511.2814,511.5787,511.0705,511.291,8722.0
2022-12-27 14:05:00,533.27,533.38,532.91,532.96,2874.0,511.3486,511.454,511.0034,511.0513,2874.0
2022-12-27 14:10:00,533.12,533.27,532.94,533.1,5993.0,511.2047,511.3486,511.0321,511.1855,5993.0
2022-12-27 14:15:00,532.97,533.0,532.54,532.68,5352.0,511.0609,511.0897,510.6486,510.7828,5352.0
2022-12-27 14:20:00,532.79,533.69,532.64,533.56,9743.0,510.8883,511.7513,510.7445,511.6266,9743.0
2022-12-27 14:25:00,533.56,533.61,532.1,532.37,6491.0,511.6266,511.6746,510.2267,510.4856,6491.0
2022-12-27 14:30:00,532.36,532.49,531.9,532.48,8788.0,510.476,510.6006,510.0349,510.591,8788.0
2022-12-27 14:35:00,532.49,532.66,532.16,532.16,4761.0,510.6006,510.7636,510.2842,510.2842,4761.0
2022-12-27 14:40:00,532.15,532.34,531.74,531.88,10538.0,510.2746,510.4568,509.8815,510.0157,10538.0
2022-12-27 14:45:00,531.92,532.65,531.65,532.64,5684.0,510.0541,510.754,509.7952,510.7445,5684.0
2022-12-27 14:50:00,532.86,533.09,532.51,532.51,4132.0,510.9554,511.176,510.6198,510.6198,4132.0
2022-12-27 14:55:00,532.61,533.19,532.59,533.09,7482.0,510.7157,511.2718,510.6965,511.176,7482.0
2022-12-27 15:00:00,533.09,533.37,532.8,533.1,6273.0,511.176,511.4445,510.8979,511.1855,6273.0
2022-12-27 15:05:00,533.21,533.68,533.21,533.54,4530.0,511.291,511.7417,511.291,511.6075,4530.0
2022-12-27 15:10:00,533.6,533.8,533.53,533.74,6003.0,511.665,511.8568,511.5979,511.7992,6003.0
2022-12-27 15:15:00,533.69,533.88,533.39,533.45,5898.0,511.7513,511.9335,511.4636,511.5212,5898.0
2022-12-27 15:20:00,533.42,533.76,533.23,533.76,6614.0,511.4924,511.8184,511.3102,511.8184,6614.0
2022-12-27 15:25:00,533.65,533.9,533.51,533.51,6047.0,511.7129,511.9527,511.5787,511.5787,6047.0
2022-12-27 15:30:00,533.51,533.82,533.08,533.29,8170.0,511.5787,511.876,511.1664,511.3677,8170.0
2022-12-27 15:35:00,533.26,533.74,533.22,533.64,7922.0,511.339,511.7992,511.3006,511.7034,7922.0
2022-12-27 15:40:00,533.58,533.78,533.03,533.09,9823.0,511.6458,511.8376,511.1184,511.176,9823.0
2022-12-27 15:45:00,533.04,533.05,532.78,532.91,9993.0,511.128,511.1376,510.8787,511.0034,9993.0
2022-12-27 15:50:00,533.02,533.21,532.2,532.21,19729.0,511.1088,511.291,510.3225,510.3321,19729.0
2022-12-27 15:55:00,532.05,532.44,531.75,532.0,49406.0,510.1787,510.5527,509.891,510.1308,49406.0
2022-12-28 09:30:00,535.07,535.71,532.32,534.63,35387.0,513.0746,513.6883,510.4376,512.6527,35387.0
2022-12-28 09:35:00,534.62,535.71,534.61,535.48,8367.0,512.6431,513.6883,512.6335,513.4677,8367.0
2022-12-28 09:40:00,535.43,536.58,534.7,535.79,8847.0,513.4198,514.5225,512.7198,513.765,8847.0
2022-12-28 09:45:00,535.13,536.23,535.13,536.18,7072.0,513.1321,514.1869,513.1321,514.1389,7072.0
2022-12-28 09:50:00,536.16,536.18,535.09,536.0,18444.0,514.1198,514.1389,513.0937,513.9663,18444.0
2022-12-28 09:55:00,535.75,536.07,535.51,535.74,9657.0,513.7266,514.0335,513.4965,513.717,9657.0
2022-12-28 10:00:00,535.97,537.02,535.51,536.1,17737.0,513.9376,514.9444,513.4965,514.0622,17737.0
2022-12-28 10:05:00,536.25,536.55,535.7,535.7,5515.0,514.2061,514.4937,513.6787,513.6787,5515.0
2022-12-28 10:10:00,535.56,536.64,535.41,536.49,9970.0,513.5444,514.58,513.4006,514.4362,9970.0
2022-12-28 10:15:00,536.66,536.95,536.17,536.66,6438.0,514.5992,514.8773,514.1293,514.5992,6438.0
2022-12-28 10:20:00,536.58,536.76,536.25,536.52,9566.0,514.5225,514.6951,514.2061,514.465,9566.0
2022-12-28 10:25:00,536.36,536.53,535.68,536.28,11287.0,514.3115,514.4746,513.6595,514.2348,11287.0
2022-12-28 10:30:00,536.08,536.53,535.73,536.32,14555.0,514.043,514.4746,513.7074,514.2732,14555.0
2022-12-28 10:35:00,536.3,536.76,536.0,536.59,10443.0,514.254,514.6951,513.9663,514.5321,10443.0
2022-12-28 10:40:00,536.63,537.53,536.63,537.46,10593.0,514.5704,515.4334,514.5704,515.3663,10593.0
2022-12-28 10:45:00,537.44,538.15,536.85,537.82,13728.0,515.3471,516.028,514.7814,515.7115,13728.0
2022-12-28 10:50:00,537.71,538.04,537.52,537.54,6602.0,515.606,515.9225,515.4239,515.443,6602.0
2022-12-28 10:55:00,537.56,537.56,536.65,536.66,4462.0,515.4622,515.4622,514.5896,514.5992,4462.0
2022-12-28 11:00:00,536.53,536.56,535.19,535.26,19550.0,514.4746,514.5033,513.1896,513.2568,19550.0
2022-12-28 11:05:00,535.14,535.21,534.49,534.69,6834.0,513.1417,513.2088,512.5184,512.7102,6834.0
2022-12-28 11:10:00,534.77,534.98,534.68,534.94,7573.0,512.7869,512.9883,512.7006,512.9499,7573.0
2022-12-28 11:15:00,534.77,535.13,534.58,534.7,10949.0,512.7869,513.1321,512.6047,512.7198,10949.0
2022-12-28 11:20:00,534.67,534.8,533.16,533.38,10164.0,512.691,512.8157,511.2431,511.454,10164.0
2022-12-28 11:25:00,533.31,533.72,532.97,533.45,5916.0,511.3869,511.7801,511.0609,511.5212,5916.0
2022-12-28 11:30:00,533.56,534.46,533.5,533.9,6012.0,511.6266,512.4896,511.5691,511.9527,6012.0
2022-12-28 11:35:00,534.03,534.19,533.71,533.71,3476.0,512.0773,512.2307,511.7705,511.7705,3476.0
2022-12-28 11:40:00,533.89,534.31,533.65,534.18,9000.0,511.9431,512.3458,511.7129,512.2212,9000.0
2022-12-28 11:45:00,534.09,534.23,533.61,533.61,6282.0,512.1349,512.2691,511.6746,511.6746,6282.0
2022-12-28 11:50:00,533.6,534.02,533.46,533.67,7814.0,511.665,512.0677,511.5308,511.7321,7814.0
2022-12-28 11:55:00,533.68,533.68,532.93,533.63,5383.0,511.7417,511.7417,511.0225,511.6938,5383.0
2022-12-28 12:00:00,533.52,533.52,532.61,532.61,6493.0,511.5883,511.5883,510.7157,510.7157,6493.0
2022-12-28 12:05:00,532.55,532.69,532.16,532.56,15249.0,510.6582,510.7924,510.2842,510.6677,15249.0
2022-12-28 12:10:00,532.73,532.73,532.16,532.16,2700.0,510.8308,510.8308,510.2842,510.2842,2700.0
2022-12-28 12:15:00,532.25,532.3,531.86,531.99,13489.0,510.3705,510.4184,509.9965,510.1212,13489.0
2022-12-28 12:20:00,531.85,532.04,531.62,531.95,11806.0,509.9869,510.1691,509.7664,510.0828,11806.0
2022-12-28 12:25:00,531.9,532.48,531.58,532.19,11003.0,510.0349,510.591,509.728,510.313,11003.0
2022-12-28 12:30:00,532.11,532.67,532.1,532.31,14882.0,510.2362,510.7732,510.2267,510.428,14882.0
2022-12-28 12:35:00,532.32,532.48,531.89,531.89,2982.0,510.4376,510.591,510.0253,510.0253,2982.0
2022-12-28 12:40:00,531.96,531.96,531.23,531.32,6608.0,510.0924,510.0924,509.3924,509.4787,6608.0
2022-12-28 12:45:00,531.44,531.86,531.29,531.67,8072.0,509.5938,509.9965,509.45,509.8143,8072.0
2022-12-28 12:50:00,531.66,531.74,531.26,531.37,5380.0,509.8047,509.8815,509.4212,509.5267,5380.0
2022-12-28 12:55:00,531.45,531.64,531.07,531.16,5273.0,509.6034,509.7856,509.239,509.3253,5273.0
2022-12-28 13:00:00,531.14,532.58,531.01,532.46,5394.0,509.3061,510.6869,509.1815,510.5719,5394.0
2022-12-28 13:05:00,532.3,532.89,532.15,532.7,5260.0,510.4184,510.9842,510.2746,510.802,5260.0
2022-12-28 13:10:00,532.82,533.15,532.55,532.55,3880.0,510.9171,511.2335,510.6582,510.6582,3880.0
2022-12-28 13:15:00,532.6,533.05,532.53,532.68,5275.0,510.7061,511.1376,510.639,510.7828,5275.0
2022-12-28 13:20:00,532.68,532.68,531.8,531.8,3368.0,510.7828,510.7828,509.939,509.939,3368.0
2022-12-28 13:25:00,531.66,531.7,531.0,531.04,7059.0,509.8047,509.8431,509.1719,509.2102,7059.0
2022-12-28 13:30:00,531.1,531.47,530.79,531.1,6052.0,509.2678,509.6226,508.9705,509.2678,6052.0
2022-12-28 13:35:00,530.98,531.25,530.84,531.04,4359.0,509.1527,509.4116,509.0185,509.2102,4359.0
2022-12-28 13:40:00,531.3,531.81,531.3,531.4,2010.0,509.4595,509.9486,509.4595,509.5554,2010.0
2022-12-28 13:45:00,531.42,531.68,531.11,531.45,6329.0,509.5746,509.8239,509.2774,509.6034,6329.0
2022-12-28 13:50:00,531.29,531.47,530.88,531.38,4894.0,509.45,509.6226,509.0568,509.5363,4894.0
2022-12-28 13:55:00,531.21,531.31,530.94,531.07,3446.0,509.3732,509.4691,509.1143,509.239,3446.0
2022-12-28 14:00:00,531.03,531.32,530.96,531.3,2522.0,509.2006,509.4787,509.1335,509.4595,2522.0
2022-12-28 14:05:00,531.2,531.36,530.67,530.75,5113.0,509.3637,509.5171,508.8554,508.9322,5113.0
2022-12-28 14:10:00,530.7,530.84,530.49,530.81,5125.0,508.8842,509.0185,508.6828,508.9897,5125.0
2022-12-28 14:15:00,530.75,531.26,530.21,531.25,4376.0,508.9322,509.4212,508.4144,509.4116,4376.0
2022-12-28 14:20:00,531.24,531.44,531.14,531.34,4746.0,509.402,509.5938,509.3061,509.4979,4746.0
2022-12-28 14:25:00,531.41,532.1,531.21,531.89,5645.0,509.565,510.2267,509.3732,510.0253,5645.0
2022-12-28 14:30:00,531.79,532.73,531.72,531.93,9549.0,509.9294,510.8308,509.8623,510.0636,9549.0
2022-12-28 14:35:00,531.82,531.93,531.54,531.87,3856.0,509.9582,510.0636,509.6897,510.0061,3856.0
2022-12-28 14:40:00,532.03,532.66,532.03,532.66,2842.0,510.1595,510.7636,510.1595,510.7636,2842.0
2022-12-28 14:45:00,532.82,532.91,532.15,532.33,6935.0,510.9171,511.0034,510.2746,510.4472,6935.0
2022-12-28 14:50:00,532.23,532.4,531.72,531.88,2430.0,510.3513,510.5143,509.8623,510.0157,2430.0
2022-12-28 14:55:00,531.66,531.92,531.46,531.48,6401.0,509.8047,510.0541,509.613,509.6321,6401.0
2022-12-28 15:00:00,531.57,531.64,530.47,530.71,7282.0,509.7184,509.7856,508.6637,508.8938,7282.0
2022-12-28 15:05:00,530.59,530.82,530.16,530.82,6347.0,508.7787,508.9993,508.3664,508.9993,6347.0
2022-12-28 15:10:00,530.74,530.74,529.69,529.7,8871.0,508.9226,508.9226,507.9157,507.9253,8871.0
2022-12-28 15:15:00,529.44,530.11,529.3,529.65,5387.0,507.676,508.3185,507.5418,507.8774,5387.0
2022-12-28 15:20:00,529.7,529.76,529.17,529.17,5880.0,507.9253,507.9828,507.4171,507.4171,5880.0
2022-12-28 15:25:00,529.3,529.87,529.28,529.68,8887.0,507.5418,508.0883,507.5226,507.9061,8887.0
2022-12-28 15:30:00,529.48,530.13,529.4,529.78,10809.0,507.7144,508.3376,507.6376,508.002,10809.0
2022-12-28 15:35:00,529.76,529.85,528.85,528.97,14875.0,507.9828,508.0691,507.1103,507.2253,14875.0
2022-12-28 15:40:00,528.95,528.95,527.93,528.04,14360.0,507.2061,507.2061,506.2281,506.3336,14360.0
2022-12-28 15:45:00,528.06,528.86,527.73,528.68,25889.0,506.3527,507.1198,506.0363,506.9472,25889.0
2022-12-28 15:50:00,528.74,529.21,528.5,528.99,23441.0,507.0048,507.4555,506.7746,507.2445,23441.0
2022-12-28 15:55:00,528.99,529.29,528.33,528.34,51512.0,507.2445,507.5322,506.6116,506.6212,51512.0
2022-12-29 09:30:00,532.54,532.54,529.03,529.6,35415.0,510.6486,510.6486,507.2829,507.8294,35415.0
2022-12-29 09:35:00,529.75,531.04,529.64,530.89,8812.0,507.9733,509.2102,507.8678,509.0664,8812.0
2022-12-29 09:40:00,530.4,531.86,530.4,531.83,3910.0,508.5965,509.9965,508.5965,509.9678,3910.0
2022-12-29 09:45:00,531.81,532.25,531.52,532.02,8583.0,509.9486,510.3705,509.6705,510.1499,8583.0
2022-12-29 09:50:00,532.12,532.91,531.69,532.74,12104.0,510.2458,511.0034,509.8335,510.8403,12104.0
2022-12-29 09:55:00,532.73,533.65,532.73,533.31,10909.0,510.8308,511.7129,510.8308,511.3869,10909.0
2022-12-29 10:00:00,533.46,533.68,532.42,532.54,6251.0,511.5308,511.7417,510.5335,510.6486,6251.0
2022-12-29 10:05:00,532.52,532.75,531.99,532.07,9553.0,510.6294,510.8499,510.1212,510.1979,9553.0
2022-12-29 10:10:00,532.04,532.53,531.91,532.24,5958.0,510.1691,510.639,510.0445,510.3609,5958.0
2022-12-29 10:15:00,531.73,532.31,531.61,531.61,4351.0,509.8719,510.428,509.7568,509.7568,4351.0
2022-12-29 10:20:00,531.73,532.12,531.51,531.94,4550.0,509.8719,510.2458,509.6609,510.0732,4550.0
2022-12-29 10:25:00,531.58,531.63,530.0,530.9,11823.0,509.728,509.776,508.213,509.076,11823.0
2022-12-29 10:30:00,531.1,531.7,531.09,531.54,2200.0,509.2678,509.8431,509.2582,509.6897,2200.0
2022-12-29 10:35:00,531.45,531.87,530.94,530.96,5760.0,509.6034,510.0061,509.1143,509.1335,5760.0
2022-12-29 10:40:00,530.76,531.17,530.41,530.45,4000.0,508.9417,509.3349,508.6061,508.6445,4000.0
2022-12-29 10:45:00,530.27,530.49,529.87,530.12,5959.0,508.4719,508.6828,508.0883,508.3281,5959.0
2022-12-29 10:50:00,530.06,530.85,530.06,530.82,5280.0,508.2705,509.028,508.2705,508.9993,5280.0
2022-12-29 10:55:00,530.82,530.95,530.5,530.68,5929.0,508.9993,509.1239,508.6924,508.865,5929.0
2022-12-29 11:00:00,530.67,531.05,530.3,530.3,9604.0,508.8554,509.2198,508.5007,508.5007,9604.0
2022-12-29 11:05:00,530.25,530.42,529.82,530.01,7302.0,508.4527,508.6157,508.0404,508.2226,7302.0
2022-12-29 11:10:00,530.09,530.19,529.46,529.56,5321.0,508.2993,508.3952,507.6952,507.7911,5321.0
2022-12-29 11:15:00,529.58,529.76,529.45,529.54,12298.0,507.8102,507.9828,507.6856,507.7719,12298.0
2022-12-29 11:20:00,529.7,530.28,529.53,530.28,8222.0,507.9253,508.4815,507.7623,508.4815,8222.0
2022-12-29 11:25:00,530.3,530.9,530.3,530.75,9810.0,508.5007,509.076,508.5007,508.9322,9810.0
2022-12-29 11:30:00,530.76,531.0,530.71,530.8,8711.0,508.9417,509.1719,508.8938,508.9801,8711.0
2022-12-29 11:35:00,530.76,530.88,530.26,530.4,12244.0,508.9417,509.0568,508.4623,508.5965,12244.0
2022-12-29 11:40:00,530.26,530.7,530.23,530.67,2771.0,508.4623,508.8842,508.4335,508.8554,2771.0
2022-12-29 11:45:00,530.6,531.18,530.42,530.95,5610.0,508.7883,509.3445,508.6157,509.1239,5610.0
2022-12-29 11:50:00,530.79,531.43,530.79,531.3,4021.0,508.9705,509.5842,508.9705,509.4595,4021.0
2022-12-29 11:55:00,531.31,531.32,530.9,531.16,4886.0,509.4691,509.4787,509.076,509.3253,4886.0
2022-12-29 12:00:00,531.17,531.22,530.13,530.77,5760.0,509.3349,509.3828,508.3376,508.9513,5760.0
2022-12-29 12:05:00,530.74,531.26,530.67,531.14,9256.0,508.9226,509.4212,508.8554,509.3061,9256.0
2022-12-29 12:10:00,531.15,531.82,531.15,531.37,6052.0,509.3157,509.9582,509.3157,509.5267,6052.0
2022-12-29 12:15:00,531.38,531.67,530.97,530.97,17158.0,509.5363,509.8143,509.1431,509.1431,17158.0
2022-12-29 12:20:00,531.04,531.05,530.68,530.76,1600.0,509.2102,509.2198,508.865,508.9417,1600.0
2022-12-29 12:25:00,530.75,530.99,530.32,530.99,3856.0,508.9322,509.1623,508.5198,509.1623,3856.0
2022-12-29 12:30:00,530.84,531.6,530.68,531.59,4731.0,509.0185,509.7472,508.865,509.7376,4731.0
2022-12-29 12:35:00,531.44,531.44,530.22,530.45,3083.0,509.5938,509.5938,508.4239,508.6445,3083.0
2022-12-29 12:40:00,530.48,530.9,530.26,530.72,5455.0,508.6733,509.076,508.4623,508.9034,5455.0
2022-12-29 12:45:00,530.83,530.93,530.33,530.43,3335.0,509.0089,509.1048,508.5294,508.6253,3335.0
2022-12-29 12:50:00,530.43,530.79,530.43,530.68,3036.0,508.6253,508.9705,508.6253,508.865,3036.0
2022-12-29 12:55:00,530.83,530.98,530.64,530.97,2827.0,509.0089,509.1527,508.8267,509.1431,2827.0
2022-12-29 13:00:00,530.94,531.31,530.94,531.15,2831.0,509.1143,509.4691,509.1143,509.3157,2831.0
2022-12-29 13:05:00,531.07,531.14,530.75,531.1,8792.0,509.239,509.3061,508.9322,509.2678,8792.0
2022-12-29 13:10:00,531.1,531.49,531.05,531.4,6194.0,509.2678,509.6417,509.2198,509.5554,6194.0
2022-12-29 13:15:00,531.31,531.31,530.83,530.83,5954.0,509.4691,509.4691,509.0089,509.0089,5954.0
2022-12-29 13:20:00,530.79,530.79,530.34,530.55,3676.0,508.9705,508.9705,508.539,508.7404,3676.0
2022-12-29 13:25:00,530.43,530.8,530.43,530.71,6793.0,508.6253,508.9801,508.6253,508.8938,6793.0
2022-12-29 13:30:00,530.58,531.28,530.3,531.13,22045.0,508.7691,509.4404,508.5007,509.2965,22045.0
2022-12-29 13:35:00,531.04,531.41,530.85,531.13,5099.0,509.2102,509.565,509.028,509.2965,5099.0
2022-12-29 13:40:00,531.06,531.36,531.06,531.29,4840.0,509.2294,509.5171,509.2294,509.45,4840.0
2022-12-29 13:45:00,531.29,531.29,530.79,531.0,9958.0,509.45,509.45,508.9705,509.1719,9958.0
2022-12-29 13:50:00,531.1,531.1,530.49,530.88,6337.0,509.2678,509.2678,508.6828,509.0568,6337.0
2022-12-29 13:55:00,530.66,530.89,530.66,530.79,2801.0,508.8459,509.0664,508.8459,508.9705,2801.0
2022-12-29 14:00:00,530.8,531.19,530.6,530.87,6752.0,508.9801,509.3541,508.7883,509.0472,6752.0
2022-12-29 14:05:00,530.75,530.93,530.52,530.61,7050.0,508.9322,509.1048,508.7116,508.7979,7050.0
2022-12-29 14:10:00,530.51,530.72,530.12,530.26,6110.0,508.702,508.9034,508.3281,508.4623,6110.0
2022-12-29 14:15:00,530.11,530.42,530.03,530.34,6607.0,508.3185,508.6157,508.2417,508.539,6607.0
2022-12-29 14:20:00,530.16,530.28,529.88,530.26,4602.0,508.3664,508.4815,508.0979,508.4623,4602.0
2022-12-29 14:25:00,530.27,530.51,530.09,530.1,3397.0,508.4719,508.702,508.2993,508.3089,3397.0
2022-12-29 14:30:00,530.1,530.59,529.6,530.59,4488.0,508.3089,508.7787,507.8294,508.7787,4488.0
2022-12-29 14:35:00,530.5,530.71,530.46,530.66,2718.0,508.6924,508.8938,508.6541,508.8459,2718.0
2022-12-29 14:40:00,530.58,530.9,530.45,530.81,8831.0,508.7691,509.076,508.6445,508.9897,8831.0
2022-12-29 14:45:00,530.83,531.09,530.7,530.97,7649.0,509.0089,509.2582,508.8842,509.1431,7649.0
2022-12-29 14:50:00,531.06,531.06,530.38,530.38,7240.0,509.2294,509.2294,508.5774,508.5774,7240.0
2022-12-29 14:55:00,530.33,530.51,530.16,530.42,4925.0,508.5294,508.702,508.3664,508.6157,4925.0
2022-12-29 15:00:00,530.34,530.62,530.14,530.62,12520.0,508.539,508.8075,508.3472,508.8075,12520.0
2022-12-29 15:05:00,530.56,530.77,530.36,530.49,5438.0,508.75,508.9513,508.5582,508.6828,5438.0
2022-12-29 15:10:00,530.48,530.58,530.27,530.29,4910.0,508.6733,508.7691,508.4719,508.4911,4910.0
2022-12-29 15:15:00,530.21,530.27,529.71,529.87,5172.0,508.4144,508.4719,507.9349,508.0883,5172.0
2022-12-29 15:20:00,529.87,529.99,529.63,529.63,6075.0,508.0883,508.2034,507.8582,507.8582,6075.0
2022-12-29 15:25:00,529.57,529.65,529.32,529.51,6611.0,507.8007,507.8774,507.5609,507.7431,6611.0
2022-12-29 15:30:00,529.45,529.68,529.21,529.23,5939.0,507.6856,507.9061,507.4555,507.4746,5939.0
2022-12-29 15:35:00,529.17,529.27,528.86,529.27,8663.0,507.4171,507.513,507.1198,507.513,8663.0
2022-12-29 15:40:00,529.08,529.4,528.91,529.29,6123.0,507.3308,507.6376,507.1678,507.5322,6123.0
2022-12-29 15:45:00,529.31,529.75,529.09,529.62,11951.0,507.5513,507.9733,507.3404,507.8486,11951.0
2022-12-29 15:50:00,529.69,530.13,529.45,529.92,14178.0,507.9157,508.3376,507.6856,508.1363,14178.0
2022-12-29 15:55:00,529.93,530.07,529.59,529.95,44866.0,508.1459,508.2801,507.8198,508.165,44866.0
2022-12-30 09:30:00,530.0,530.5,528.2,529.88,31678.0,508.213,508.6924,506.487,508.0979,31678.0
2022-12-30 09:35:00,529.85,529.91,529.19,529.29,5088.0,508.0691,508.1267,507.4363,507.5322,5088.0
2022-12-30 09:40:00,529.32,529.32,528.5,528.9,6727.0,507.5609,507.5609,506.7746,507.1582,6727.0
2022-12-30 09:45:00,528.61,528.74,526.48,526.75,5362.0,506.8801,507.0048,504.8377,505.0966,5362.0
2022-12-30 09:50:00,526.71,527.53,526.11,527.44,5425.0,505.0582,505.8445,504.4829,505.7582,5425.0
2022-12-30 09:55:00,527.67,527.84,526.63,527.82,11089.0,505.9788,506.1418,504.9815,506.1226,11089.0
2022-12-30 10:00:00,527.84,528.07,527.53,527.58,4988.0,506.1418,506.3623,505.8445,505.8925,4988.0
2022-12-30 10:05:00,527.26,527.88,527.11,527.43,3913.0,505.5856,506.1801,505.4418,505.7486,3913.0
2022-12-30 10:10:00,527.51,527.81,527.3,527.77,6123.0,505.8253,506.113,505.624,506.0747,6123.0
2022-12-30 10:15:00,527.6,528.3,527.45,527.89,7722.0,505.9116,506.5829,505.7678,506.1897,7722.0
2022-12-30 10:20:00,528.04,528.29,527.21,527.67,5472.0,506.3336,506.5733,505.5377,505.9788,5472.0
2022-12-30 10:25:00,527.78,527.89,526.76,526.83,2946.0,506.0842,506.1897,505.1062,505.1733,2946.0
2022-12-30 10:30:00,526.71,527.15,526.6,527.14,6702.0,505.0582,505.4801,504.9527,505.4706,6702.0
2022-12-30 10:35:00,527.06,527.23,526.5,526.74,2696.0,505.3938,505.5569,504.8569,505.087,2696.0
2022-12-30 10:40:00,526.71,526.96,526.5,526.74,4643.0,505.0582,505.298,504.8569,505.087,4643.0
2022-12-30 10:45:00,526.6,528.15,526.5,528.15,7909.0,504.9527,506.439,504.8569,506.439,7909.0
2022-12-30 10:50:00,527.91,527.91,526.58,526.58,3293.0,506.2089,506.2089,504.9336,504.9336,3293.0
2022-12-30 10:55:00,526.56,526.67,526.05,526.23,6150.0,504.9144,505.0199,504.4254,504.598,6150.0
2022-12-30 11:00:00,526.24,526.24,525.37,525.58,5942.0,504.6075,504.6075,503.7733,503.9747,5942.0
2022-12-30 11:05:00,525.58,525.95,525.46,525.5,3298.0,503.9747,504.3295,503.8596,503.898,3298.0
2022-12-30 11:10:00,525.38,525.73,525.2,525.38,10072.0,503.7829,504.1185,503.6103,503.7829,10072.0
2022-12-30 11:15:00,525.66,525.83,525.38,525.71,5187.0,504.0514,504.2144,503.7829,504.0993,5187.0
2022-12-30 11:20:00,525.77,525.78,525.09,525.22,8043.0,504.1569,504.1665,503.5048,503.6295,8043.0
2022-12-30 11:25:00,525.22,525.87,525.2,525.51,6371.0,503.6295,504.2528,503.6103,503.9076,6371.0
2022-12-30 11:30:00,525.41,526.22,524.84,525.83,5321.0,503.8117,504.5884,503.2651,504.2144,5321.0
2022-12-30 11:35:00,525.83,525.96,525.4,525.96,5369.0,504.2144,504.3391,503.8021,504.3391,5369.0
2022-12-30 11:40:00,525.65,526.24,525.65,526.12,5988.0,504.0418,504.6075,504.0418,504.4925,5988.0
2022-12-30 11:45:00,525.91,525.95,525.45,525.72,3275.0,504.2911,504.3295,503.85,504.1089,3275.0
2022-12-30 11:50:00,525.72,526.08,525.71,525.78,2582.0,504.1089,504.4541,504.0993,504.1665,2582.0
2022-12-30 11:55:00,525.96,526.54,525.75,526.35,4432.0,504.3391,504.8952,504.1377,504.713,4432.0
2022-12-30 12:00:00,526.61,526.8,526.37,526.72,4772.0,504.9623,505.1445,504.7322,505.0678,4772.0
2022-12-30 12:05:00,526.79,526.93,526.55,526.92,3245.0,505.1349,505.2692,504.9048,505.2596,3245.0
2022-12-30 12:10:00,526.92,527.54,526.75,526.9,6532.0,505.2596,505.8541,505.0966,505.2404,6532.0
2022-12-30 12:15:00,527.02,527.32,527.01,527.11,7516.0,505.3555,505.6432,505.3459,505.4418,7516.0
2022-12-30 12:20:00,527.25,527.55,527.18,527.34,5232.0,505.576,505.8637,505.5089,505.6623,5232.0
2022-12-30 12:25:00,527.27,527.48,526.92,527.22,6486.0,505.5952,505.7966,505.2596,505.5473,6486.0
2022-12-30 12:30:00,527.18,527.75,527.18,527.69,3261.0,505.5089,506.0555,505.5089,505.9979,3261.0
2022-12-30 12:35:00,527.85,528.27,527.7,527.74,6029.0,506.1514,506.5541,506.0075,506.0459,6029.0
2022-12-30 12:40:00,527.74,528.44,527.74,528.04,3190.0,506.0459,506.7171,506.0459,506.3336,3190.0
2022-12-30 12:45:00,528.3,528.37,527.52,527.52,2579.0,506.5829,506.65,505.8349,505.8349,2579.0
2022-12-30 12:50:00,527.77,527.91,527.56,527.68,2274.0,506.0747,506.2089,505.8733,505.9884,2274.0
2022-12-30 12:55:00,527.66,527.85,527.44,527.85,5002.0,505.9692,506.1514,505.7582,506.1514,5002.0
2022-12-30 13:00:00,528.02,528.3,527.86,527.91,3696.0,506.3144,506.5829,506.161,506.2089,3696.0
2022-12-30 13:05:00,527.76,528.08,527.76,528.08,1977.0,506.0651,506.3719,506.0651,506.3719,1977.0
2022-12-30 13:10:00,527.98,528.44,527.97,528.42,4440.0,506.276,506.7171,506.2664,506.6979,4440.0
2022-12-30 13:15:00,528.3,528.41,527.9,528.07,6074.0,506.5829,506.6883,506.1993,506.3623,6074.0
2022-12-30 13:20:00,527.87,527.87,525.8,525.8,5019.0,506.1705,506.1705,504.1856,504.1856,5019.0
2022-12-30 13:25:00,525.7,526.41,525.29,526.38,6557.0,504.0897,504.7706,503.6966,504.7418,6557.0
2022-12-30 13:30:00,526.61,527.08,526.61,526.83,2324.0,504.9623,505.413,504.9623,505.1733,2324.0
2022-12-30 13:35:00,527.0,527.33,526.66,526.94,2710.0,505.3363,505.6527,505.0103,505.2788,2710.0
2022-12-30 13:40:00,526.83,526.97,526.49,526.65,6140.0,505.1733,505.3075,504.8473,505.0007,6140.0
2022-12-30 13:45:00,526.72,526.82,526.25,526.46,3138.0,505.0678,505.1637,504.6171,504.8185,3138.0
2022-12-30 13:50:00,526.37,526.42,525.98,526.33,3177.0,504.7322,504.7801,504.3582,504.6938,3177.0
2022-12-30 13:55:00,526.34,526.37,525.81,526.31,3023.0,504.7034,504.7322,504.1952,504.6747,3023.0
2022-12-30 14:00:00,526.12,526.54,525.97,525.97,4034.0,504.4925,504.8952,504.3486,504.3486,4034.0
2022-12-30 14:05:00,525.95,526.23,525.61,525.62,3336.0,504.3295,504.598,504.0034,504.013,3336.0
2022-12-30 14:10:00,525.84,526.2,525.5,526.0,4223.0,504.224,504.5692,503.898,504.3774,4223.0
2022-12-30 14:15:00,526.02,526.1,525.66,525.97,3689.0,504.3966,504.4733,504.0514,504.3486,3689.0
2022-12-30 14:20:00,525.65,525.97,525.56,525.77,2621.0,504.0418,504.3486,503.9555,504.1569,2621.0
2022-12-30 14:25:00,525.77,526.22,525.57,525.96,4309.0,504.1569,504.5884,503.9651,504.3391,4309.0
2022-12-30 14:30:00,526.05,526.52,526.01,526.52,5860.0,504.4254,504.876,504.387,504.876,5860.0
2022-12-30 14:35:00,526.58,526.79,526.38,526.75,4498.0,504.9336,505.1349,504.7418,505.0966,4498.0
2022-12-30 14:40:00,526.66,527.14,526.41,527.12,5226.0,505.0103,505.4706,504.7706,505.4514,5226.0
2022-12-30 14:45:00,527.14,527.25,526.55,526.7,9762.0,505.4706,505.576,504.9048,505.0486,9762.0
2022-12-30 14:50:00,526.7,527.37,526.69,527.27,5994.0,505.0486,505.6911,505.039,505.5952,5994.0
2022-12-30 14:55:00,527.28,527.28,526.8,527.07,6143.0,505.6048,505.6048,505.1445,505.4034,6143.0
2022-12-30 15:00:00,527.27,528.07,527.27,527.68,6917.0,505.5952,506.3623,505.5952,505.9884,6917.0
2022-12-30 15:05:00,527.72,528.08,527.48,528.08,4750.0,506.0267,506.3719,505.7966,506.3719,4750.0
2022-12-30 15:10:00,528.04,528.84,528.04,528.54,7589.0,506.3336,507.1007,506.3336,506.813,7589.0
2022-12-30 15:15:00,528.6,529.24,528.54,528.76,9161.0,506.8705,507.4842,506.813,507.024,9161.0
2022-12-30 15:20:00,528.85,528.97,528.66,528.74,5991.0,507.1103,507.2253,506.9281,507.0048,5991.0
2022-12-30 15:25:00,528.8,528.8,528.5,528.53,9197.0,507.0623,507.0623,506.7746,506.8034,9197.0
2022-12-30 15:30:00,528.45,529.44,528.24,529.39,14816.0,506.7267,507.676,506.5253,507.6281,14816.0
2022-12-30 15:35:00,529.34,529.34,528.9,529.03,8822.0,507.5801,507.5801,507.1582,507.2829,8822.0
2022-12-30 15:40:00,529.12,529.14,528.81,528.81,8484.0,507.3692,507.3883,507.0719,507.0719,8484.0
2022-12-30 15:45:00,528.76,529.83,528.76,529.83,24338.0,507.024,508.05,507.024,508.05,24338.0
2022-12-30 15:50:00,529.94,530.27,529.6,529.73,45562.0,508.1554,508.4719,507.8294,507.9541,45562.0
2022-12-30 15:55:00,529.62,530.27,529.2,530.27,107151.0,507.8486,508.4719,507.4459,508.4719,107151.0
2023-01-03 09:30:00,525.13,525.63,522.14,522.83,101078.0,503.5432,504.0226,500.6761,501.3377,101078.0
2023-01-03 09:35:00,523.05,523.55,521.16,522.64,44941.0,501.5487,502.0281,499.7364,501.1555,44941.0
2023-01-03 09:40:00,522.76,524.88,522.43,522.7,40868.0,501.2706,503.3035,500.9542,501.2131,40868.0
2023-01-03 09:45:00,522.61,522.73,520.24,521.28,41560.0,501.1268,501.2418,498.8542,499.8514,41560.0
2023-01-03 09:50:00,521.25,521.66,520.09,520.56,36062.0,499.8227,500.2158,498.7104,499.161,36062.0
2023-01-03 09:55:00,520.46,521.47,519.67,520.11,20990.0,499.0651,500.0336,498.3076,498.7295,20990.0
2023-01-03 10:00:00,520.18,522.47,520.04,522.39,20873.0,498.7967,500.9925,498.6624,500.9158,20873.0
2023-01-03 10:05:00,522.67,523.7,522.45,523.7,13575.0,501.1843,502.172,500.9733,502.172,13575.0
2023-01-03 10:10:00,523.42,523.68,522.19,522.91,25201.0,501.9035,502.1528,500.724,501.4144,25201.0
2023-01-03 10:15:00,522.74,523.11,520.72,520.73,13559.0,501.2514,501.6062,499.3145,499.3241,13559.0
2023-01-03 10:20:00,520.73,521.12,519.75,520.75,14098.0,499.3241,499.698,498.3843,499.3432,14098.0
2023-01-03 10:25:00,520.75,520.81,518.96,520.01,18329.0,499.3432,499.4008,497.6268,498.6336,18329.0
2023-01-03 10:30:00,520.1,520.17,519.07,519.92,12885.0,498.7199,498.7871,497.7323,498.5473,12885.0
2023-01-03 10:35:00,519.9,520.71,519.59,520.21,11770.0,498.5282,499.3049,498.2309,498.8254,11770.0
2023-01-03 10:40:00,520.13,520.28,519.27,519.79,9844.0,498.7487,498.8925,497.9241,498.4227,9844.0
2023-01-03 10:45:00,519.85,520.11,519.35,519.35,13489.0,498.4802,498.7295,498.0008,498.0008,13489.0
2023-01-03 10:50:00,519.32,519.32,517.13,517.31,13010.0,497.972,497.972,495.872,496.0446,13010.0
2023-01-03 10:55:00,517.28,517.85,516.93,517.41,27124.0,496.0159,496.5624,495.6803,496.1405,27124.0
2023-01-03 11:00:00,517.4,517.94,516.53,516.53,26606.0,496.1309,496.6487,495.2967,495.2967,26606.0
2023-01-03 11:05:00,516.76,517.1,515.63,515.69,39837.0,495.5172,495.8433,494.4337,494.4912,39837.0
2023-01-03 11:10:00,515.64,515.64,512.19,512.36,23393.0,494.4433,494.4433,491.1351,491.2981,23393.0
2023-01-03 11:15:00,512.23,513.75,512.16,513.7,13908.0,491.1735,492.631,491.1063,492.583,13908.0
2023-01-03 11:20:00,513.8,515.44,513.4,515.25,26586.0,492.6789,494.2515,492.2954,494.0693,26586.0
2023-01-03 11:25:00,515.24,515.36,514.3,515.36,35957.0,494.0597,494.1748,493.1584,494.1748,35957.0
2023-01-03 11:30:00,515.26,516.15,514.52,515.63,23670.0,494.0789,494.9323,493.3693,494.4337,23670.0
2023-01-03 11:35:00,515.65,516.18,515.19,515.81,7338.0,494.4529,494.9611,494.0118,494.6063,7338.0
2023-01-03 11:40:00,515.88,516.11,514.86,515.0,40692.0,494.6734,494.894,493.6954,493.8296,40692.0
2023-01-03 11:45:00,515.08,515.64,514.9,515.0,17880.0,493.9063,494.4433,493.7337,493.8296,17880.0
2023-01-03 11:50:00,515.16,515.4,514.59,514.63,59729.0,493.983,494.2132,493.4365,493.4748,59729.0
2023-01-03 11:55:00,514.63,515.9,514.22,515.77,42717.0,493.4748,494.6926,493.0817,494.5679,42717.0
2023-01-03 12:00:00,515.81,517.56,515.78,516.92,14152.0,494.6063,496.2844,494.5775,495.6707,14152.0
2023-01-03 12:05:00,516.81,517.25,516.34,517.05,15175.0,495.5652,495.9871,495.1145,495.7953,15175.0
2023-01-03 12:10:00,517.18,517.2,516.37,516.55,16110.0,495.92,495.9392,495.1433,495.3159,16110.0
2023-01-03 12:15:00,516.53,517.05,516.46,516.78,23229.0,495.2967,495.7953,495.2296,495.5364,23229.0
2023-01-03 12:20:00,516.52,516.52,515.0,515.26,9871.0,495.2871,495.2871,493.8296,494.0789,9871.0
2023-01-03 12:25:00,515.34,515.46,514.97,515.22,10448.0,494.1556,494.2707,493.8008,494.0406,10448.0
2023-01-03 12:30:00,515.23,516.29,514.75,516.29,11251.0,494.0501,495.0666,493.5899,495.0666,11251.0
2023-01-03 12:35:00,516.21,516.59,515.67,515.67,14757.0,494.9899,495.3542,494.4721,494.4721,14757.0
2023-01-03 12:40:00,515.88,515.89,515.0,515.18,4284.0,494.6734,494.683,493.8296,494.0022,4284.0
2023-01-03 12:45:00,515.21,515.22,514.02,514.33,16909.0,494.031,494.0406,492.8899,493.1871,16909.0
2023-01-03 12:50:00,514.42,514.46,514.04,514.06,8675.0,493.2734,493.3118,492.9091,492.9282,8675.0
2023-01-03 12:55:00,513.75,514.62,513.22,513.92,12742.0,492.631,493.4652,492.1228,492.794,12742.0
2023-01-03 13:00:00,513.92,514.96,513.6,514.96,12921.0,492.794,493.7912,492.4871,493.7912,12921.0
2023-01-03 13:05:00,515.03,515.1,514.41,514.85,9924.0,493.8584,493.9255,493.2639,493.6858,9924.0
2023-01-03 13:10:00,514.85,515.22,514.31,514.63,21256.0,493.6858,494.0406,493.168,493.4748,21256.0
2023-01-03 13:15:00,514.84,514.95,514.4,514.78,17561.0,493.6762,493.7817,493.2543,493.6186,17561.0
2023-01-03 13:20:00,514.83,514.9,514.01,514.03,39319.0,493.6666,493.7337,492.8803,492.8995,39319.0
2023-01-03 13:25:00,514.06,515.74,514.06,515.68,16306.0,492.9282,494.5392,492.9282,494.4816,16306.0
2023-01-03 13:30:00,515.74,516.39,515.57,516.19,13635.0,494.5392,495.1625,494.3762,494.9707,13635.0
2023-01-03 13:35:00,516.19,516.4,515.19,515.22,8757.0,494.9707,495.172,494.0118,494.0406,8757.0
2023-01-03 13:40:00,515.18,515.68,515.06,515.39,10835.0,494.0022,494.4816,493.8871,494.2036,10835.0
2023-01-03 13:45:00,515.31,515.39,514.7,515.17,8986.0,494.1269,494.2036,493.5419,493.9926,8986.0
2023-01-03 13:50:00,515.22,515.22,514.55,515.04,10523.0,494.0406,494.0406,493.3981,493.868,10523.0
2023-01-03 13:55:00,515.04,516.13,515.04,515.58,15655.0,493.868,494.9131,493.868,494.3858,15655.0
2023-01-03 14:00:00,515.4,516.66,515.22,515.34,20027.0,494.2132,495.4214,494.0406,494.1556,20027.0
2023-01-03 14:05:00,515.38,516.15,514.82,515.66,16666.0,494.194,494.9323,493.657,494.4625,16666.0
2023-01-03 14:10:00,515.66,515.66,514.61,515.21,10610.0,494.4625,494.4625,493.4556,494.031,10610.0
2023-01-03 14:15:00,515.4,515.7,515.11,515.12,10080.0,494.2132,494.5008,493.9351,493.9447,10080.0
2023-01-03 14:20:00,515.03,515.23,513.68,513.82,9207.0,493.8584,494.0501,492.5639,492.6981,9207.0
2023-01-03 14:25:00,513.85,514.0,513.43,513.99,9291.0,492.7269,492.8707,492.3241,492.8611,9291.0
2023-01-03 14:30:00,514.08,514.32,513.4,513.95,22680.0,492.9474,493.1775,492.2954,492.8228,22680.0
2023-01-03 14:35:00,514.07,515.3,513.93,515.12,21034.0,492.9378,494.1173,492.8036,493.9447,21034.0
2023-01-03 14:40:00,515.04,515.6,514.58,515.57,11407.0,493.868,494.4049,493.4269,494.3762,11407.0
2023-01-03 14:45:00,515.74,516.86,515.6,516.79,13017.0,494.5392,495.6131,494.4049,495.546,13017.0
2023-01-03 14:50:00,516.73,517.0,516.21,516.39,10885.0,495.4885,495.7474,494.9899,495.1625,10885.0
2023-01-03 14:55:00,516.57,517.19,516.29,516.52,15410.0,495.3351,495.9296,495.0666,495.2871,15410.0
2023-01-03 15:00:00,516.49,517.41,516.21,516.74,12439.0,495.2583,496.1405,494.9899,495.4981,12439.0
2023-01-03 15:05:00,516.76,517.16,515.93,516.14,11468.0,495.5172,495.9008,494.7214,494.9227,11468.0
2023-01-03 15:10:00,516.13,516.73,516.0,516.54,9621.0,494.9131,495.4885,494.7885,495.3063,9621.0
2023-01-03 15:15:00,516.53,517.0,515.95,516.03,14259.0,495.2967,495.7474,494.7405,494.8173,14259.0
2023-01-03 15:20:00,516.01,516.01,514.8,514.9,10756.0,494.7981,494.7981,493.6378,493.7337,10756.0
2023-01-03 15:25:00,514.89,515.46,514.77,515.28,11875.0,493.7241,494.2707,493.6091,494.0981,11875.0
2023-01-03 15:30:00,515.38,516.29,515.38,516.25,20342.0,494.194,495.0666,494.194,495.0282,20342.0
2023-01-03 15:35:00,516.14,517.0,516.03,516.65,21430.0,494.9227,495.7474,494.8173,495.4118,21430.0
2023-01-03 15:40:00,516.65,517.46,516.65,517.38,21903.0,495.4118,496.1885,495.4118,496.1118,21903.0
2023-01-03 15:45:00,517.32,518.23,517.22,518.1,31268.0,496.0542,496.9268,495.9583,496.8022,31268.0
2023-01-03 15:50:00,518.21,518.45,517.9,518.21,45864.0,496.9076,497.1378,496.6104,496.9076,45864.0
2023-01-03 15:55:00,518.3,518.94,517.94,518.33,104107.0,496.9939,497.6076,496.6487,497.0227,104107.0
2023-01-04 09:30:00,518.64,518.64,514.1,515.32,75628.0,497.32,497.32,492.9666,494.1364,75628.0
2023-01-04 09:35:00,515.01,517.57,514.79,515.26,23793.0,493.8392,496.294,493.6282,494.0789,23793.0
2023-01-04 09:40:00,515.82,516.46,514.13,514.89,30629.0,494.6159,495.2296,492.9954,493.7241,30629.0
2023-01-04 09:45:00,514.29,515.21,513.49,513.85,16465.0,493.1488,494.031,492.3817,492.7269,16465.0
2023-01-04 09:50:00,513.85,514.06,510.96,512.46,65078.0,492.7269,492.9282,489.9557,491.394,65078.0
2023-01-04 09:55:00,512.76,514.08,512.13,514.08,33372.0,491.6817,492.9474,491.0776,492.9474,33372.0
2023-01-04 10:00:00,513.54,514.29,510.7,510.81,22214.0,492.4296,493.1488,489.7064,489.8118,22214.0
2023-01-04 10:05:00,510.9,511.21,509.27,510.03,39640.0,489.8981,490.1954,488.3351,489.0639,39640.0
2023-01-04 10:10:00,509.94,510.11,506.71,507.57,50723.0,488.9776,489.1406,485.8804,486.705,50723.0
2023-01-04 10:15:00,507.59,508.16,507.38,508.15,42741.0,486.7242,487.2708,486.5228,487.2612,42741.0
2023-01-04 10:20:00,508.08,509.22,507.85,509.08,54230.0,487.1941,488.2872,486.9735,488.153,54230.0
2023-01-04 10:25:00,509.1,510.42,508.24,510.36,33513.0,488.1721,489.4379,487.3475,489.3803,33513.0
2023-01-04 10:30:00,510.51,510.68,509.87,509.93,44799.0,489.5242,489.6872,488.9105,488.968,44799.0
2023-01-04 10:35:00,509.91,510.55,509.24,509.79,21141.0,488.9488,489.5625,488.3064,488.8338,21141.0
2023-01-04 10:40:00,509.86,510.47,509.25,510.47,8317.0,488.9009,489.4858,488.316,489.4858,8317.0
2023-01-04 10:45:00,510.43,511.09,509.97,509.97,34300.0,489.4475,490.0803,489.0064,489.0064,34300.0
2023-01-04 10:50:00,510.02,510.1,508.91,509.63,19953.0,489.0543,489.131,487.9899,488.6803,19953.0
2023-01-04 10:55:00,509.63,510.08,509.26,509.73,11755.0,488.6803,489.1118,488.3256,488.7762,11755.0
2023-01-04 11:00:00,509.7,509.9,509.11,509.39,15821.0,488.7475,488.9392,488.1817,488.4502,15821.0
2023-01-04 11:05:00,509.34,509.37,507.82,508.06,20225.0,488.4023,488.431,486.9447,487.1749,20225.0
2023-01-04 11:10:00,507.99,508.49,507.66,508.02,21153.0,487.1078,487.5872,486.7913,487.1365,21153.0
2023-01-04 11:15:00,508.0,508.16,506.95,507.05,22659.0,487.1173,487.2708,486.1105,486.2064,22659.0
2023-01-04 11:20:00,506.97,507.3,506.37,506.89,41620.0,486.1297,486.4461,485.5544,486.053,41620.0
2023-01-04 11:25:00,506.81,507.19,506.14,507.01,18194.0,485.9763,486.3406,485.3338,486.168,18194.0
2023-01-04 11:30:00,507.01,508.82,506.89,508.48,49101.0,486.168,487.9036,486.053,487.5776,49101.0
2023-01-04 11:35:00,508.5,509.08,508.39,508.58,26686.0,487.5968,488.153,487.4913,487.6735,26686.0
2023-01-04 11:40:00,508.58,509.47,508.51,508.57,73986.0,487.6735,488.5269,487.6064,487.6639,73986.0
2023-01-04 11:45:00,508.59,508.68,507.9,508.62,36337.0,487.6831,487.7694,487.0215,487.7119,36337.0
2023-01-04 11:50:00,508.62,509.09,508.42,508.64,21938.0,487.7119,488.1625,487.5201,487.731,21938.0
2023-01-04 11:55:00,508.71,509.17,508.27,508.28,20854.0,487.7982,488.2393,487.3763,487.3858,20854.0
2023-01-04 12:00:00,508.38,508.84,507.89,508.22,33313.0,487.4817,487.9228,487.0119,487.3283,33313.0
2023-01-04 12:05:00,508.22,508.34,507.31,507.31,25555.0,487.3283,487.4434,486.4557,486.4557,25555.0
2023-01-04 12:10:00,507.49,508.03,507.36,507.61,14534.0,486.6283,487.1461,486.5037,486.7434,14534.0
2023-01-04 12:15:00,507.61,508.24,507.6,507.89,35663.0,486.7434,487.3475,486.7338,487.0119,35663.0
2023-01-04 12:20:00,507.94,507.94,506.62,506.97,34925.0,487.0598,487.0598,485.7941,486.1297,34925.0
2023-01-04 12:25:00,507.13,507.93,507.13,507.55,24836.0,486.2831,487.0502,486.2831,486.6858,24836.0
2023-01-04 12:30:00,507.63,507.79,507.18,507.59,16983.0,486.7626,486.916,486.3311,486.7242,16983.0
2023-01-04 12:35:00,507.56,507.84,506.43,506.64,52810.0,486.6954,486.9639,485.6119,485.8133,52810.0
2023-01-04 12:40:00,506.51,506.51,505.91,506.22,12408.0,485.6886,485.6886,485.1133,485.4105,12408.0
2023-01-04 12:45:00,506.13,506.28,504.85,505.11,41831.0,485.3242,485.4681,484.0968,484.3462,41831.0
2023-01-04 12:50:00,505.27,505.51,504.35,504.45,18525.0,484.4996,484.7297,483.6174,483.7133,18525.0
2023-01-04 12:55:00,504.41,505.6,504.33,504.77,23564.0,483.6749,484.816,483.5982,484.0201,23564.0
2023-01-04 13:00:00,504.68,504.82,503.89,504.5,20155.0,483.9338,484.0681,483.1763,483.7612,20155.0
2023-01-04 13:05:00,504.4,505.37,504.26,505.0,16888.0,483.6653,484.5955,483.5311,484.2407,16888.0
2023-01-04 13:10:00,505.12,505.8,505.0,505.7,14284.0,484.3557,485.0078,484.2407,484.9119,14284.0
2023-01-04 13:15:00,505.7,506.42,505.57,505.99,25725.0,484.9119,485.6023,484.7872,485.19,25725.0
2023-01-04 13:20:00,506.02,506.02,505.5,505.88,16191.0,485.2187,485.2187,484.7201,485.0845,16191.0
2023-01-04 13:25:00,505.78,505.9,505.37,505.37,15076.0,484.9886,485.1037,484.5955,484.5955,15076.0
2023-01-04 13:30:00,505.36,505.89,505.2,505.89,40922.0,484.5859,485.0941,484.4325,485.0941,40922.0
2023-01-04 13:35:00,505.83,506.14,505.76,506.08,17917.0,485.0366,485.3338,484.9694,485.2763,17917.0
2023-01-04 13:40:00,506.09,506.34,505.42,505.49,31096.0,485.2859,485.5256,484.6434,484.7105,31096.0
2023-01-04 13:45:00,505.5,505.76,504.96,505.05,27841.0,484.7201,484.9694,484.2023,484.2886,27841.0
2023-01-04 13:50:00,504.8,504.81,504.1,504.44,38794.0,484.0489,484.0585,483.3777,483.7037,38794.0
2023-01-04 13:55:00,504.37,506.15,504.0,505.8,23732.0,483.6366,485.3434,483.2818,485.0078,23732.0
2023-01-04 14:00:00,505.81,506.0,503.65,504.55,20757.0,485.0174,485.1996,482.9462,483.8092,20757.0
2023-01-04 14:05:00,505.0,505.29,503.55,503.56,16460.0,484.2407,484.5188,482.8503,482.8599,16460.0
2023-01-04 14:10:00,503.75,504.27,503.22,504.27,24520.0,483.0421,483.5407,482.5338,483.5407,24520.0
2023-01-04 14:15:00,504.45,505.26,504.15,505.23,29638.0,483.7133,484.49,483.4256,484.4612,29638.0
2023-01-04 14:20:00,505.12,505.12,503.02,503.83,25817.0,484.3557,484.3557,482.3421,483.1188,25817.0
2023-01-04 14:25:00,503.56,503.56,500.91,501.12,35564.0,482.8599,482.8599,480.3188,480.5202,35564.0
2023-01-04 14:30:00,501.03,501.87,500.6,501.45,31334.0,480.4339,481.2393,480.0215,480.8366,31334.0
2023-01-04 14:35:00,501.49,502.37,501.31,501.93,36105.0,480.875,481.7188,480.7024,481.2969,36105.0
2023-01-04 14:40:00,501.8,502.58,501.39,501.63,36020.0,481.1722,481.9202,480.7791,481.0092,36020.0
2023-01-04 14:45:00,501.55,502.0,501.34,501.5,24367.0,480.9325,481.364,480.7311,480.8845,24367.0
2023-01-04 14:50:00,501.46,502.03,501.29,501.89,14931.0,480.8462,481.3928,480.6832,481.2585,14931.0
2023-01-04 14:55:00,501.94,502.94,501.94,502.26,27202.0,481.3065,482.2654,481.3065,481.6133,27202.0
2023-01-04 15:00:00,502.34,503.13,502.05,503.03,29955.0,481.69,482.4475,481.4119,482.3517,29955.0
2023-01-04 15:05:00,503.03,503.24,501.84,502.15,18925.0,482.3517,482.553,481.2106,481.5078,18925.0
2023-01-04 15:10:00,502.16,503.63,502.01,503.52,45206.0,481.5174,482.927,481.3736,482.8215,45206.0
2023-01-04 15:15:00,503.4,503.61,502.84,503.04,31885.0,482.7064,482.9078,482.1695,482.3612,31885.0
2023-01-04 15:20:00,503.02,503.28,502.66,503.25,38421.0,482.3421,482.5914,481.9969,482.5626,38421.0
2023-01-04 15:25:00,503.29,504.42,503.18,503.86,61010.0,482.601,483.6845,482.4955,483.1475,61010.0
2023-01-04 15:30:00,503.92,504.6,503.59,504.26,52448.0,483.2051,483.8571,482.8886,483.5311,52448.0
2023-01-04 15:35:00,504.21,504.33,503.37,503.43,48125.0,483.4831,483.5982,482.6777,482.7352,48125.0
2023-01-04 15:40:00,503.43,503.58,502.77,503.37,44661.0,482.7352,482.879,482.1023,482.6777,44661.0
2023-01-04 15:45:00,503.3,504.11,503.12,503.8,117228.0,482.6106,483.3873,482.438,483.09,117228.0
2023-01-04 15:50:00,503.8,505.48,503.61,504.38,97839.0,483.09,484.7009,482.9078,483.6462,97839.0
2023-01-04 15:55:00,504.21,504.8,504.03,504.49,170126.0,483.4831,484.0489,483.3105,483.7516,170126.0
2023-01-05 09:30:00,501.01,502.09,496.39,497.97,147070.0,480.4147,481.4503,475.9846,477.4997,147070.0
2023-01-05 09:35:00,498.14,498.76,493.39,494.69,92010.0,477.6627,478.2572,473.1079,474.3545,92010.0
2023-01-05 09:40:00,494.6,495.38,493.01,493.13,68476.0,474.2682,475.0161,472.7436,472.8586,68476.0
2023-01-05 09:45:00,493.0,493.0,490.92,491.31,116428.0,472.734,472.734,470.7395,471.1134,116428.0
2023-01-05 09:50:00,491.51,492.2,490.25,491.84,72564.0,471.3052,471.9668,470.097,471.6216,72564.0
2023-01-05 09:55:00,491.85,492.11,490.72,491.7,55666.0,471.6312,471.8805,470.5477,471.4874,55666.0
2023-01-05 10:00:00,491.83,492.43,491.02,492.33,107114.0,471.6121,472.1874,470.8354,472.0915,107114.0
2023-01-05 10:05:00,492.33,494.23,492.0,492.34,49725.0,472.0915,473.9134,471.7751,472.1011,49725.0
2023-01-05 10:10:00,492.42,494.1,492.42,493.83,35557.0,472.1778,473.7887,472.1778,473.5298,35557.0
2023-01-05 10:15:00,493.83,494.83,493.54,494.0,58830.0,473.5298,474.4887,473.2518,473.6929,58830.0
2023-01-05 10:20:00,493.98,494.16,493.05,493.59,34704.0,473.6737,473.8463,472.7819,473.2997,34704.0
2023-01-05 10:25:00,493.73,494.74,493.6,494.03,40585.0,473.434,474.4024,473.3093,473.7216,40585.0
2023-01-05 10:30:00,494.04,494.19,493.11,493.54,39319.0,473.7312,473.875,472.8394,473.2518,39319.0
2023-01-05 10:35:00,493.49,493.49,491.19,491.81,27776.0,473.2038,473.2038,470.9984,471.5929,27776.0
2023-01-05 10:40:00,491.93,493.27,491.47,493.27,27486.0,471.7079,472.9929,471.2669,472.9929,27486.0
2023-01-05 10:45:00,493.18,493.79,492.14,492.54,22060.0,472.9066,473.4915,471.9093,472.2929,22060.0
2023-01-05 10:50:00,492.34,492.35,490.7,490.82,31750.0,472.1011,472.1107,470.5285,470.6436,31750.0
2023-01-05 10:55:00,490.92,490.93,490.0,490.1,22792.0,470.7395,470.7491,469.8573,469.9532,22792.0
2023-01-05 11:00:00,490.1,491.63,489.97,491.63,52216.0,469.9532,471.4203,469.8285,471.4203,52216.0
2023-01-05 11:05:00,491.62,491.78,490.76,491.01,27868.0,471.4107,471.5641,470.586,470.8258,27868.0
2023-01-05 11:10:00,491.02,491.98,490.67,491.38,31364.0,470.8354,471.7559,470.4997,471.1806,31364.0
2023-01-05 11:15:00,491.36,491.69,490.21,491.12,60173.0,471.1614,471.4778,470.0587,470.9312,60173.0
2023-01-05 11:20:00,491.13,491.52,490.77,490.99,31296.0,470.9408,471.3148,470.5956,470.8066,31296.0
2023-01-05 11:25:00,491.01,491.75,490.92,491.68,54477.0,470.8258,471.5353,470.7395,471.4682,54477.0
2023-01-05 11:30:00,491.63,492.08,490.48,490.78,51636.0,471.4203,471.8518,470.3176,470.6052,51636.0
2023-01-05 11:35:00,490.9,491.55,490.65,490.71,39951.0,470.7203,471.3436,470.4806,470.5381,39951.0
2023-01-05 11:40:00,490.75,491.92,490.65,491.38,37902.0,470.5765,471.6984,470.4806,471.1806,37902.0
2023-01-05 11:45:00,491.41,491.69,490.72,491.13,54005.0,471.2093,471.4778,470.5477,470.9408,54005.0
2023-01-05 11:50:00,491.16,491.28,490.18,490.36,29311.0,470.9696,471.0847,470.0299,470.2025,29311.0
2023-01-05 11:55:00,490.39,491.18,490.37,491.01,24921.0,470.2313,470.9888,470.2121,470.8258,24921.0
2023-01-05 12:00:00,490.95,491.41,490.9,491.3,28219.0,470.7682,471.2093,470.7203,471.1038,28219.0
2023-01-05 12:05:00,491.38,491.7,491.11,491.52,14817.0,471.1806,471.4874,470.9217,471.3148,14817.0
2023-01-05 12:10:00,491.53,491.58,490.68,491.08,29970.0,471.3244,471.3723,470.5093,470.8929,29970.0
2023-01-05 12:15:00,491.1,491.9,491.0,491.11,19915.0,470.9121,471.6792,470.8162,470.9217,19915.0
2023-01-05 12:20:00,491.01,491.79,490.64,491.55,15144.0,470.8258,471.5737,470.471,471.3436,15144.0
2023-01-05 12:25:00,491.5,491.84,491.38,491.84,26182.0,471.2956,471.6216,471.1806,471.6216,26182.0
2023-01-05 12:30:00,491.85,492.62,491.76,492.34,26159.0,471.6312,472.3696,471.5449,472.1011,26159.0
2023-01-05 12:35:00,492.34,492.59,491.89,492.06,27072.0,472.1011,472.3408,471.6696,471.8326,27072.0
2023-01-05 12:40:00,492.05,492.31,491.91,492.31,25380.0,471.823,472.0723,471.6888,472.0723,25380.0
2023-01-05 12:45:00,492.33,492.56,492.14,492.5,17955.0,472.0915,472.3121,471.9093,472.2545,17955.0
2023-01-05 12:50:00,492.47,492.47,491.96,491.96,9238.0,472.2258,472.2258,471.7367,471.7367,9238.0
2023-01-05 12:55:00,491.98,491.98,491.14,491.94,18923.0,471.7559,471.7559,470.9504,471.7175,18923.0
2023-01-05 13:00:00,491.93,492.05,491.45,491.58,13262.0,471.7079,471.823,471.2477,471.3723,13262.0
2023-01-05 13:05:00,491.73,492.27,491.67,492.27,14385.0,471.5162,472.034,471.4586,472.034,14385.0
2023-01-05 13:10:00,492.25,492.5,491.77,491.77,19194.0,472.0148,472.2545,471.5545,471.5545,19194.0
2023-01-05 13:15:00,491.63,492.04,491.55,491.82,9883.0,471.4203,471.8134,471.3436,471.6025,9883.0
2023-01-05 13:20:00,491.98,493.28,491.91,492.52,25876.0,471.7559,473.0025,471.6888,472.2737,25876.0
2023-01-05 13:25:00,492.67,493.29,492.27,492.62,20591.0,472.4175,473.012,472.034,472.3696,20591.0
2023-01-05 13:30:00,492.68,493.25,492.52,492.64,16340.0,472.4271,472.9737,472.2737,472.3888,16340.0
2023-01-05 13:35:00,492.64,493.1,492.6,493.06,36312.0,472.3888,472.8299,472.3504,472.7915,36312.0
2023-01-05 13:40:00,493.06,493.41,492.6,493.03,50643.0,472.7915,473.1271,472.3504,472.7627,50643.0
2023-01-05 13:45:00,493.03,493.29,492.76,493.29,17573.0,472.7627,473.012,472.5038,473.012,17573.0
2023-01-05 13:50:00,493.3,493.4,492.51,492.55,21392.0,473.0216,473.1175,472.2641,472.3025,21392.0
2023-01-05 13:55:00,492.66,493.42,492.58,492.78,29450.0,472.4079,473.1367,472.3312,472.523,29450.0
2023-01-05 14:00:00,492.98,493.42,492.84,493.19,31953.0,472.7148,473.1367,472.5805,472.9162,31953.0
2023-01-05 14:05:00,493.2,493.34,492.93,493.24,23456.0,472.9257,473.06,472.6668,472.9641,23456.0
2023-01-05 14:10:00,493.18,493.59,492.84,492.87,36692.0,472.9066,473.2997,472.5805,472.6093,36692.0
2023-01-05 14:15:00,492.88,493.27,492.84,493.25,9688.0,472.6189,472.9929,472.5805,472.9737,9688.0
2023-01-05 14:20:00,493.35,493.79,493.25,493.78,22045.0,473.0696,473.4915,472.9737,473.4819,22045.0
2023-01-05 14:25:00,493.68,493.79,492.8,492.82,26885.0,473.386,473.4915,472.5422,472.5614,26885.0
2023-01-05 14:30:00,492.82,493.09,492.62,492.86,23543.0,472.5614,472.8203,472.3696,472.5997,23543.0
2023-01-05 14:35:00,492.85,493.54,492.84,493.04,20429.0,472.5901,473.2518,472.5805,472.7723,20429.0
2023-01-05 14:40:00,493.13,493.77,493.13,493.77,20287.0,472.8586,473.4723,472.8586,473.4723,20287.0
2023-01-05 14:45:00,493.82,494.32,493.72,494.09,14671.0,473.5203,473.9997,473.4244,473.7792,14671.0
2023-01-05 14:50:00,494.13,494.18,493.89,494.08,11964.0,473.8175,473.8655,473.5874,473.7696,11964.0
2023-01-05 14:55:00,494.0,494.0,493.31,493.48,14445.0,473.6929,473.6929,473.0312,473.1942,14445.0
2023-01-05 15:00:00,493.41,493.41,492.72,492.72,16683.0,473.1271,473.1271,472.4655,472.4655,16683.0
2023-01-05 15:05:00,492.61,493.08,492.15,492.94,23701.0,472.36,472.8107,471.9189,472.6764,23701.0
2023-01-05 15:10:00,492.92,493.03,492.49,492.6,28097.0,472.6573,472.7627,472.2449,472.3504,28097.0
2023-01-05 15:15:00,492.66,493.03,492.54,492.66,32975.0,472.4079,472.7627,472.2929,472.4079,32975.0
2023-01-05 15:20:00,492.56,493.15,492.47,492.57,20087.0,472.3121,472.8778,472.2258,472.3216,20087.0
2023-01-05 15:25:00,492.5,492.61,492.22,492.35,20912.0,472.2545,472.36,471.986,472.1107,20912.0
2023-01-05 15:30:00,492.27,492.31,491.59,492.21,37561.0,472.034,472.0723,471.3819,471.9764,37561.0
2023-01-05 15:35:00,492.19,492.46,491.81,492.02,37441.0,471.9573,472.2162,471.5929,471.7942,37441.0
2023-01-05 15:40:00,491.98,492.25,490.97,491.06,50202.0,471.7559,472.0148,470.7874,470.8737,50202.0
2023-01-05 15:45:00,491.05,491.73,490.67,490.84,63224.0,470.8641,471.5162,470.4997,470.6628,63224.0
2023-01-05 15:50:00,490.79,490.97,488.95,489.33,110403.0,470.6148,470.7874,468.8504,469.2148,110403.0
2023-01-05 15:55:00,489.33,490.08,488.5,490.03,223545.0,469.2148,469.934,468.4189,469.8861,223545.0
2023-01-06 09:30:00,491.59,491.74,489.56,491.09,117180.0,471.3819,471.5258,469.4354,470.9025,117180.0
2023-01-06 09:35:00,491.01,492.87,489.68,490.36,47766.0,470.8258,472.6093,469.5504,470.2025,47766.0
2023-01-06 09:40:00,490.58,491.57,490.15,490.52,25014.0,470.4134,471.3627,470.0011,470.3559,25014.0
2023-01-06 09:45:00,490.41,490.45,489.15,489.32,55887.0,470.2504,470.2888,469.0422,469.2052,55887.0
2023-01-06 09:50:00,489.26,490.09,489.02,489.18,98773.0,469.1477,469.9436,468.9176,469.071,98773.0
2023-01-06 09:55:00,489.33,489.35,488.03,488.1,91294.0,469.2148,469.234,467.9683,468.0354,91294.0
2023-01-06 10:00:00,488.18,489.52,487.78,489.37,37376.0,468.1121,469.397,467.7285,469.2532,37376.0
2023-01-06 10:05:00,489.07,489.5,487.56,489.03,51255.0,468.9655,469.3778,467.5176,468.9272,51255.0
2023-01-06 10:10:00,489.15,490.06,488.65,488.87,30165.0,469.0422,469.9148,468.5628,468.7737,30165.0
2023-01-06 10:15:00,488.96,490.2,488.88,489.8,54678.0,468.86,470.0491,468.7833,469.6655,54678.0
2023-01-06 10:20:00,489.84,490.25,489.43,489.88,44715.0,469.7039,470.097,469.3107,469.7422,44715.0
2023-01-06 10:25:00,489.99,490.14,489.59,489.87,122590.0,469.8477,469.9915,469.4641,469.7326,122590.0
2023-01-06 10:30:00,489.93,490.27,489.55,489.64,69561.0,469.7902,470.1162,469.4258,469.5121,69561.0
2023-01-06 10:35:00,489.79,491.05,489.57,490.52,37778.0,469.6559,470.8641,469.445,470.3559,37778.0
2023-01-06 10:40:00,490.6,490.81,489.65,489.68,31974.0,470.4326,470.634,469.5217,469.5504,31974.0
2023-01-06 10:45:00,489.83,490.05,489.25,489.45,20010.0,469.6943,469.9052,469.1381,469.3299,20010.0
2023-01-06 10:50:00,489.62,489.76,489.09,489.43,15922.0,469.4929,469.6272,468.9847,469.3107,15922.0
2023-01-06 10:55:00,489.38,489.38,487.81,488.25,66087.0,469.2628,469.2628,467.7573,468.1792,66087.0
2023-01-06 11:00:00,488.29,488.9,487.89,488.05,39726.0,468.2176,468.8025,467.834,467.9874,39726.0
2023-01-06 11:05:00,488.14,489.53,488.14,489.37,31514.0,468.0737,469.4066,468.0737,469.2532,31514.0
2023-01-06 11:10:00,489.35,489.91,489.34,489.78,18492.0,469.234,469.771,469.2244,469.6463,18492.0
2023-01-06 11:15:00,489.9,490.28,489.68,490.08,56742.0,469.7614,470.1258,469.5504,469.934,56742.0
2023-01-06 11:20:00,490.04,490.69,489.87,489.99,46260.0,469.8956,470.5189,469.7326,469.8477,46260.0
2023-01-06 11:25:00,489.97,490.0,488.92,489.02,21897.0,469.8285,469.8573,468.8217,468.9176,21897.0
2023-01-06 11:30:00,489.09,489.38,488.23,488.24,22225.0,468.9847,469.2628,468.16,468.1696,22225.0
2023-01-06 11:35:00,488.29,488.83,487.94,488.78,38279.0,468.2176,468.7354,467.882,468.6874,38279.0
2023-01-06 11:40:00,488.83,489.11,488.42,488.55,21886.0,468.7354,469.0039,468.3422,468.4669,21886.0
2023-01-06 11:45:00,488.43,489.57,488.36,489.24,23105.0,468.3518,469.445,468.2847,469.1285,23105.0
2023-01-06 11:50:00,489.21,489.7,489.07,489.4,12109.0,469.0998,469.5696,468.9655,469.282,12109.0
2023-01-06 11:55:00,489.45,490.03,489.38,489.75,10449.0,469.3299,469.8861,469.2628,469.6176,10449.0
2023-01-06 12:00:00,489.85,490.15,489.78,490.02,83885.0,469.7135,470.0011,469.6463,469.8765,83885.0
2023-01-06 12:05:00,490.13,490.17,489.43,489.43,30379.0,469.9819,470.0203,469.3107,469.3107,30379.0
2023-01-06 12:10:00,489.7,489.74,488.51,488.63,10821.0,469.5696,469.608,468.4285,468.5436,10821.0
2023-01-06 12:15:00,488.75,489.02,488.5,488.83,11452.0,468.6587,468.9176,468.4189,468.7354,11452.0
2023-01-06 12:20:00,488.88,488.93,487.9,488.08,15112.0,468.7833,468.8313,467.8436,468.0162,15112.0
2023-01-06 12:25:00,488.08,488.26,487.54,487.54,16570.0,468.0162,468.1888,467.4984,467.4984,16570.0
2023-01-06 12:30:00,487.64,488.79,487.57,488.39,13841.0,467.5943,468.697,467.5272,468.3135,13841.0
2023-01-06 12:35:00,488.5,488.85,488.45,488.7,32088.0,468.4189,468.7546,468.371,468.6107,32088.0
2023-01-06 12:40:00,488.69,489.0,488.05,489.0,26593.0,468.6011,468.8984,467.9874,468.8984,26593.0
2023-01-06 12:45:00,488.98,489.15,488.74,488.89,29518.0,468.8792,469.0422,468.6491,468.7929,29518.0
2023-01-06 12:50:00,488.89,489.0,488.63,488.72,16509.0,468.7929,468.8984,468.5436,468.6299,16509.0
2023-01-06 12:55:00,488.77,489.11,488.57,489.06,17774.0,468.6778,469.0039,468.4861,468.9559,17774.0
2023-01-06 13:00:00,489.06,489.2,488.76,488.94,17110.0,468.9559,469.0902,468.6683,468.8409,17110.0
2023-01-06 13:05:00,488.96,489.14,488.75,488.99,6136.0,468.86,469.0326,468.6587,468.8888,6136.0
2023-01-06 13:10:00,488.94,489.42,488.77,489.12,9915.0,468.8409,469.3011,468.6778,469.0135,9915.0
2023-01-06 13:15:00,489.11,489.24,488.58,488.6,8646.0,469.0039,469.1285,468.4957,468.5148,8646.0
2023-01-06 13:20:00,488.62,488.86,488.56,488.81,6070.0,468.534,468.7641,468.4765,468.7162,6070.0
2023-01-06 13:25:00,488.83,489.28,488.81,488.95,11476.0,468.7354,469.1669,468.7162,468.8504,11476.0
2023-01-06 13:30:00,488.99,489.06,488.76,489.01,9081.0,468.8888,468.9559,468.6683,468.908,9081.0
2023-01-06 13:35:00,488.96,489.27,488.57,489.26,12697.0,468.86,469.1573,468.4861,469.1477,12697.0
2023-01-06 13:40:00,489.23,489.92,489.2,489.3,10999.0,469.1189,469.7806,469.0902,469.1861,10999.0
2023-01-06 13:45:00,489.38,489.49,488.87,489.37,10577.0,469.2628,469.3683,468.7737,469.2532,10577.0
2023-01-06 13:50:00,489.38,489.46,488.91,489.05,10503.0,469.2628,469.3395,468.8121,468.9463,10503.0
2023-01-06 13:55:00,489.02,489.72,488.93,489.57,19119.0,468.9176,469.5888,468.8313,469.445,19119.0
2023-01-06 14:00:00,489.5,490.2,489.49,490.1,23561.0,469.3778,470.0491,469.3683,469.9532,23561.0
2023-01-06 14:05:00,490.2,490.29,489.53,489.7,28207.0,470.0491,470.1354,469.4066,469.5696,28207.0
2023-01-06 14:10:00,489.7,490.23,489.58,490.1,20856.0,469.5696,470.0778,469.4546,469.9532,20856.0
2023-01-06 14:15:00,490.1,490.17,489.75,489.97,16961.0,469.9532,470.0203,469.6176,469.8285,16961.0
2023-01-06 14:20:00,489.9,490.38,489.78,489.96,20344.0,469.7614,470.2217,469.6463,469.8189,20344.0
2023-01-06 14:25:00,489.91,490.06,489.54,489.63,21611.0,469.771,469.9148,469.4162,469.5025,21611.0
2023-01-06 14:30:00,489.63,490.06,489.58,489.91,17867.0,469.5025,469.9148,469.4546,469.771,17867.0
2023-01-06 14:35:00,489.9,489.92,489.72,489.83,26209.0,469.7614,469.7806,469.5888,469.6943,26209.0
2023-01-06 14:40:00,489.83,490.39,489.62,490.34,11999.0,469.6943,470.2313,469.4929,470.1833,11999.0
2023-01-06 14:45:00,490.28,490.32,489.84,489.96,16437.0,470.1258,470.1641,469.7039,469.8189,16437.0
2023-01-06 14:50:00,489.95,490.14,489.78,489.98,21694.0,469.8093,469.9915,469.6463,469.8381,21694.0
2023-01-06 14:55:00,490.0,490.1,489.9,489.91,17001.0,469.8573,469.9532,469.7614,469.771,17001.0
2023-01-06 15:00:00,489.95,490.55,489.94,490.23,86931.0,469.8093,470.3847,469.7998,470.0778,86931.0
2023-01-06 15:05:00,490.12,490.23,489.83,490.01,23430.0,469.9724,470.0778,469.6943,469.8669,23430.0
2023-01-06 15:10:00,490.01,490.02,489.53,489.7,23460.0,469.8669,469.8765,469.4066,469.5696,23460.0
2023-01-06 15:15:00,489.73,489.91,489.06,489.14,22793.0,469.5984,469.771,468.9559,469.0326,22793.0
2023-01-06 15:20:00,489.13,489.32,488.72,489.2,24093.0,469.023,469.2052,468.6299,469.0902,24093.0
2023-01-06 15:25:00,489.19,489.65,488.91,489.47,19197.0,469.0806,469.5217,468.8121,469.3491,19197.0
2023-01-06 15:30:00,489.6,490.29,489.54,489.8,42155.0,469.4737,470.1354,469.4162,469.6655,42155.0
2023-01-06 15:35:00,489.77,489.86,489.27,489.66,43197.0,469.6367,469.723,469.1573,469.5313,43197.0
2023-01-06 15:40:00,489.68,490.5,489.57,490.33,45110.0,469.5504,470.3367,469.445,470.1737,45110.0
2023-01-06 15:45:00,490.26,490.61,489.83,489.88,64175.0,470.1066,470.4422,469.6943,469.7422,64175.0
2023-01-06 15:50:00,489.64,490.01,489.24,490.0,81599.0,469.5121,469.8669,469.1285,469.8573,81599.0
2023-01-06 15:55:00,490.0,490.25,489.48,489.97,234827.0,469.8573,470.097,469.3587,469.8285,234827.0
2023-01-09 09:30:00,492.41,496.78,491.36,496.0,114772.0,472.1682,476.3586,471.1614,475.6106,114772.0
2023-01-09 09:35:00,496.0,497.67,495.05,497.03,82860.0,475.6106,477.212,474.6997,476.5983,82860.0
2023-01-09 09:40:00,496.85,499.99,496.43,497.47,55086.0,476.4257,479.4366,476.023,477.0202,55086.0
2023-01-09 09:45:00,497.53,498.38,496.85,497.51,52964.0,477.0777,477.8928,476.4257,477.0586,52964.0
2023-01-09 09:50:00,497.61,497.7,496.73,497.04,34887.0,477.1545,477.2408,476.3106,476.6079,34887.0
2023-01-09 09:55:00,497.15,497.15,495.8,496.6,34604.0,476.7134,476.7134,475.4189,476.186,34604.0
2023-01-09 10:00:00,496.64,496.83,494.4,495.3,29792.0,476.2243,476.4065,474.0764,474.9394,29792.0
2023-01-09 10:05:00,495.15,496.24,495.15,495.85,54553.0,474.7956,475.8408,474.7956,475.4668,54553.0
2023-01-09 10:10:00,495.85,496.08,494.88,495.18,21397.0,475.4668,475.6874,474.5367,474.8243,21397.0
2023-01-09 10:15:00,495.2,496.39,495.0,495.33,28724.0,474.8435,475.9846,474.6517,474.9682,28724.0
2023-01-09 10:20:00,495.43,495.56,493.38,493.62,15509.0,475.0641,475.1887,473.0983,473.3285,15509.0
2023-01-09 10:25:00,493.73,494.65,493.46,493.77,13320.0,473.434,474.3161,473.1751,473.4723,13320.0
2023-01-09 10:30:00,494.05,496.08,494.05,496.07,6279.0,473.7408,475.6874,473.7408,475.6778,6279.0
2023-01-09 10:35:00,495.96,496.64,495.85,495.96,30952.0,475.5723,476.2243,475.4668,475.5723,30952.0
2023-01-09 10:40:00,495.82,495.83,495.12,495.14,25499.0,475.438,475.4476,474.7668,474.786,25499.0
2023-01-09 10:45:00,495.09,495.44,494.72,495.06,22179.0,474.738,475.0737,474.3833,474.7093,22179.0
2023-01-09 10:50:00,495.0,495.79,494.97,495.73,11343.0,474.6517,475.4093,474.623,475.3517,11343.0
2023-01-09 10:55:00,495.79,495.83,494.77,494.86,20934.0,475.4093,475.4476,474.4312,474.5175,20934.0
2023-01-09 11:00:00,494.86,495.26,494.72,494.72,13006.0,474.5175,474.9011,474.3833,474.3833,13006.0
2023-01-09 11:05:00,494.95,494.96,493.58,493.67,18809.0,474.6038,474.6134,473.2901,473.3764,18809.0
2023-01-09 11:10:00,493.73,493.88,492.92,493.07,27238.0,473.434,473.5778,472.6573,472.8011,27238.0
2023-01-09 11:15:00,492.99,493.03,492.14,492.58,35880.0,472.7244,472.7627,471.9093,472.3312,35880.0
2023-01-09 11:20:00,492.58,493.83,492.5,493.7,24999.0,472.3312,473.5298,472.2545,473.4052,24999.0
2023-01-09 11:25:00,493.84,494.1,493.3,494.06,13214.0,473.5394,473.7887,473.0216,473.7504,13214.0
2023-01-09 11:30:00,493.93,494.4,493.83,493.97,16730.0,473.6257,474.0764,473.5298,473.6641,16730.0
2023-01-09 11:35:00,494.03,494.34,493.92,494.22,12378.0,473.7216,474.0189,473.6161,473.9038,12378.0
2023-01-09 11:40:00,494.21,494.22,493.53,493.91,19674.0,473.8942,473.9038,473.2422,473.6066,19674.0
2023-01-09 11:45:00,493.96,494.02,492.93,493.06,22757.0,473.6545,473.712,472.6668,472.7915,22757.0
2023-01-09 11:50:00,493.08,493.18,492.31,493.05,16539.0,472.8107,472.9066,472.0723,472.7819,16539.0
2023-01-09 11:55:00,492.97,493.06,491.83,491.94,21365.0,472.7052,472.7915,471.6121,471.7175,21365.0
2023-01-09 12:00:00,491.87,491.98,491.47,491.64,19337.0,471.6504,471.7559,471.2669,471.4299,19337.0
2023-01-09 12:05:00,491.62,492.74,491.45,492.59,20005.0,471.4107,472.4847,471.2477,472.3408,20005.0
2023-01-09 12:10:00,492.6,493.35,492.58,493.28,15725.0,472.3504,473.0696,472.3312,473.0025,15725.0
2023-01-09 12:15:00,493.39,493.54,493.0,493.13,10634.0,473.1079,473.2518,472.734,472.8586,10634.0
2023-01-09 12:20:00,493.06,493.49,492.59,492.96,13696.0,472.7915,473.2038,472.3408,472.6956,13696.0
2023-01-09 12:25:00,492.86,493.84,492.63,493.4,24453.0,472.5997,473.5394,472.3792,473.1175,24453.0
2023-01-09 12:30:00,493.25,493.25,492.53,492.62,18600.0,472.9737,472.9737,472.2833,472.3696,18600.0
2023-01-09 12:35:00,492.55,492.65,492.1,492.23,17778.0,472.3025,472.3984,471.871,471.9956,17778.0
2023-01-09 12:40:00,492.29,492.37,491.94,491.94,11180.0,472.0531,472.1299,471.7175,471.7175,11180.0
2023-01-09 12:45:00,491.9,492.66,491.53,492.66,10966.0,471.6792,472.4079,471.3244,472.4079,10966.0
2023-01-09 12:50:00,492.6,493.06,492.6,492.94,10414.0,472.3504,472.7915,472.3504,472.6764,10414.0
2023-01-09 12:55:00,492.92,493.15,492.49,492.64,15484.0,472.6573,472.8778,472.2449,472.3888,15484.0
2023-01-09 13:00:00,492.68,493.27,492.55,492.98,11025.0,472.4271,472.9929,472.3025,472.7148,11025.0
2023-01-09 13:05:00,492.99,493.07,492.2,492.23,15761.0,472.7244,472.8011,471.9668,471.9956,15761.0
2023-01-09 13:10:00,492.14,492.32,491.81,491.81,12379.0,471.9093,472.0819,471.5929,471.5929,12379.0
2023-01-09 13:15:00,491.75,491.79,491.3,491.76,13030.0,471.5353,471.5737,471.1038,471.5449,13030.0
2023-01-09 13:20:00,491.76,492.57,491.67,491.96,14501.0,471.5449,472.3216,471.4586,471.7367,14501.0
2023-01-09 13:25:00,492.06,492.07,491.0,491.16,14873.0,471.8326,471.8422,470.8162,470.9696,14873.0
2023-01-09 13:30:00,491.12,491.14,490.38,490.78,15244.0,470.9312,470.9504,470.2217,470.6052,15244.0
2023-01-09 13:35:00,490.77,490.85,489.78,490.62,15977.0,470.5956,470.6723,469.6463,470.4518,15977.0
2023-01-09 13:40:00,490.56,490.67,489.9,490.18,14774.0,470.3943,470.4997,469.7614,470.0299,14774.0
2023-01-09 13:45:00,490.16,490.39,490.0,490.24,16254.0,470.0107,470.2313,469.8573,470.0874,16254.0
2023-01-09 13:50:00,490.17,490.9,489.92,490.76,17475.0,470.0203,470.7203,469.7806,470.586,17475.0
2023-01-09 13:55:00,490.73,490.73,489.88,490.61,5406.0,470.5573,470.5573,469.7422,470.4422,5406.0
2023-01-09 14:00:00,490.73,491.32,490.64,490.88,11532.0,470.5573,471.123,470.471,470.7011,11532.0
2023-01-09 14:05:00,490.84,491.53,490.29,491.5,14166.0,470.6628,471.3244,470.1354,471.2956,14166.0
2023-01-09 14:10:00,491.43,491.77,491.18,491.68,14866.0,471.2285,471.5545,470.9888,471.4682,14866.0
2023-01-09 14:15:00,491.59,491.82,491.2,491.78,8403.0,471.3819,471.6025,471.008,471.5641,8403.0
2023-01-09 14:20:00,491.91,492.36,491.79,492.04,22099.0,471.6888,472.1203,471.5737,471.8134,22099.0
2023-01-09 14:25:00,492.13,492.35,491.47,492.19,10586.0,471.8997,472.1107,471.2669,471.9573,10586.0
2023-01-09 14:30:00,492.3,492.34,491.92,492.16,10925.0,472.0627,472.1011,471.6984,471.9285,10925.0
2023-01-09 14:35:00,492.1,492.32,491.41,491.47,15904.0,471.871,472.0819,471.2093,471.2669,15904.0
2023-01-09 14:40:00,491.5,491.5,490.7,490.97,12609.0,471.2956,471.2956,470.5285,470.7874,12609.0
2023-01-09 14:45:00,491.0,491.02,490.17,490.66,13126.0,470.8162,470.8354,470.0203,470.4902,13126.0
2023-01-09 14:50:00,490.5,490.66,490.16,490.6,13755.0,470.3367,470.4902,470.0107,470.4326,13755.0
2023-01-09 14:55:00,490.44,490.61,490.17,490.33,10008.0,470.2792,470.4422,470.0203,470.1737,10008.0
2023-01-09 15:00:00,490.4,490.53,490.01,490.01,25143.0,470.2408,470.3655,469.8669,469.8669,25143.0
2023-01-09 15:05:00,490.08,490.35,489.51,489.57,22272.0,469.934,470.1929,469.3874,469.445,22272.0
2023-01-09 15:10:00,489.59,489.72,489.07,489.09,11760.0,469.4641,469.5888,468.9655,468.9847,11760.0
2023-01-09 15:15:00,489.1,490.0,489.04,489.97,23873.0,468.9943,469.8573,468.9367,469.8285,23873.0
2023-01-09 15:20:00,489.95,490.15,489.62,489.64,18087.0,469.8093,470.0011,469.4929,469.5121,18087.0
2023-01-09 15:25:00,489.67,489.69,488.9,488.9,24397.0,469.5409,469.56,468.8025,468.8025,24397.0
2023-01-09 15:30:00,488.91,489.53,488.54,489.38,18957.0,468.8121,469.4066,468.4573,469.2628,18957.0
2023-01-09 15:35:00,489.39,490.12,489.22,489.8,23829.0,469.2724,469.9724,469.1094,469.6655,23829.0
2023-01-09 15:40:00,489.76,490.13,489.26,490.13,26757.0,469.6272,469.9819,469.1477,469.9819,26757.0
2023-01-09 15:45:00,490.14,490.14,488.82,489.21,48504.0,469.9915,469.9915,468.7258,469.0998,48504.0
2023-01-09 15:50:00,489.31,490.16,489.13,489.88,72719.0,469.1957,470.0107,469.023,469.7422,72719.0
2023-01-09 15:55:00,489.74,490.58,489.65,490.09,114949.0,469.608,470.4134,469.5217,469.9436,114949.0
2023-01-10 09:30:00,488.85,490.47,487.58,488.58,76372.0,468.7546,470.308,467.5368,468.4957,76372.0
2023-01-10 09:35:00,488.67,490.17,488.66,489.47,33980.0,468.582,470.0203,468.5724,469.3491,33980.0
2023-01-10 09:40:00,489.47,490.01,488.39,488.92,10311.0,469.3491,469.8669,468.3135,468.8217,10311.0
2023-01-10 09:45:00,489.0,489.04,486.76,486.76,21363.0,468.8984,468.9367,466.7505,466.7505,21363.0
2023-01-10 09:50:00,486.77,486.88,484.71,485.05,49781.0,466.7601,466.8655,464.7847,465.1108,49781.0
2023-01-10 09:55:00,485.05,486.83,485.05,486.63,29543.0,465.1108,466.8176,465.1108,466.6258,29543.0
2023-01-10 10:00:00,486.92,487.7,485.85,487.0,12539.0,466.9039,467.6518,465.8779,466.9806,12539.0
2023-01-10 10:05:00,487.06,488.28,487.06,487.53,27684.0,467.0381,468.208,467.0381,467.4888,27684.0
2023-01-10 10:10:00,487.5,489.15,487.36,488.73,27318.0,467.4601,469.0422,467.3258,468.6395,27318.0
2023-01-10 10:15:00,488.79,489.38,487.7,487.7,58325.0,468.697,469.2628,467.6518,467.6518,58325.0
2023-01-10 10:20:00,487.7,487.87,486.56,487.11,22890.0,467.6518,467.8148,466.5587,467.0861,22890.0
2023-01-10 10:25:00,487.55,487.72,486.74,486.82,12016.0,467.508,467.671,466.7313,466.808,12016.0
2023-01-10 10:30:00,487.08,487.08,485.26,485.78,12154.0,467.0573,467.0573,465.3121,465.8108,12154.0
2023-01-10 10:35:00,485.75,486.11,484.83,485.89,32678.0,465.782,466.1272,464.8998,465.9162,32678.0
2023-01-10 10:40:00,485.78,486.37,485.35,485.8,15738.0,465.8108,466.3765,465.3984,465.8299,15738.0
2023-01-10 10:45:00,485.65,486.32,485.37,486.08,17342.0,465.6861,466.3286,465.4176,466.0984,17342.0
2023-01-10 10:50:00,486.05,487.24,486.05,486.88,9946.0,466.0697,467.2107,466.0697,466.8655,9946.0
2023-01-10 10:55:00,486.96,487.19,486.71,487.06,8701.0,466.9423,467.1628,466.7025,467.0381,8701.0
2023-01-10 11:00:00,487.07,487.34,486.78,487.07,21611.0,467.0477,467.3066,466.7697,467.0477,21611.0
2023-01-10 11:05:00,487.08,487.41,486.74,486.75,68224.0,467.0573,467.3738,466.7313,466.7409,68224.0
2023-01-10 11:10:00,486.55,487.28,486.46,487.19,36526.0,466.5491,467.2491,466.4628,467.1628,36526.0
2023-01-10 11:15:00,487.29,487.29,486.62,486.71,13290.0,467.2587,467.2587,466.6162,466.7025,13290.0
2023-01-10 11:20:00,486.65,486.92,486.0,486.5,16218.0,466.645,466.9039,466.0217,466.5012,16218.0
2023-01-10 11:25:00,486.5,486.65,485.8,486.13,22735.0,466.5012,466.645,465.8299,466.1464,22735.0
2023-01-10 11:30:00,486.29,486.36,484.4,484.6,19008.0,466.2998,466.3669,464.4875,464.6793,19008.0
2023-01-10 11:35:00,484.65,484.89,483.52,483.85,29340.0,464.7272,464.9573,463.6437,463.9601,29340.0
2023-01-10 11:40:00,483.85,484.56,483.8,483.8,19227.0,463.9601,464.6409,463.9122,463.9122,19227.0
2023-01-10 11:45:00,483.85,483.86,483.06,483.86,25313.0,463.9601,463.9697,463.2026,463.9697,25313.0
2023-01-10 11:50:00,483.76,484.15,483.25,484.05,9968.0,463.8738,464.2478,463.3848,464.1519,9968.0
2023-01-10 11:55:00,484.16,484.4,484.08,484.16,8717.0,464.2574,464.4875,464.1806,464.2574,8717.0
2023-01-10 12:00:00,484.11,484.81,483.31,484.5,22984.0,464.2094,464.8806,463.4423,464.5834,22984.0
2023-01-10 12:05:00,484.5,484.86,484.36,484.86,15368.0,464.5834,464.9286,464.4491,464.9286,15368.0
2023-01-10 12:10:00,484.9,485.1,484.5,484.82,18106.0,464.9669,465.1587,464.5834,464.8902,18106.0
2023-01-10 12:15:00,484.77,484.77,484.03,484.11,10145.0,464.8423,464.8423,464.1327,464.2094,10145.0
2023-01-10 12:20:00,484.02,484.14,483.29,484.14,10195.0,464.1231,464.2382,463.4231,464.2382,10195.0
2023-01-10 12:25:00,484.14,484.14,483.12,483.38,17752.0,464.2382,464.2382,463.2601,463.5094,17752.0
2023-01-10 12:30:00,483.4,484.04,483.4,483.83,15442.0,463.5286,464.1423,463.5286,463.9409,15442.0
2023-01-10 12:35:00,484.01,485.02,483.69,485.02,9868.0,464.1135,465.082,463.8067,465.082,9868.0
2023-01-10 12:40:00,485.0,485.12,484.64,484.77,14157.0,465.0628,465.1779,464.7176,464.8423,14157.0
2023-01-10 12:45:00,484.77,484.99,484.62,484.62,10002.0,464.8423,465.0532,464.6984,464.6984,10002.0
2023-01-10 12:50:00,484.73,485.05,484.65,484.92,14573.0,464.8039,465.1108,464.7272,464.9861,14573.0
2023-01-10 12:55:00,484.99,485.06,484.6,484.79,18811.0,465.0532,465.1204,464.6793,464.8615,18811.0
2023-01-10 13:00:00,484.89,485.18,484.41,484.52,37026.0,464.9573,465.2354,464.4971,464.6026,37026.0
2023-01-10 13:05:00,484.46,484.98,484.46,484.91,13574.0,464.545,465.0436,464.545,464.9765,13574.0
2023-01-10 13:10:00,484.9,484.9,484.31,484.31,15545.0,464.9669,464.9669,464.4012,464.4012,15545.0
2023-01-10 13:15:00,484.24,484.36,483.75,483.87,15022.0,464.3341,464.4491,463.8642,463.9793,15022.0
2023-01-10 13:20:00,483.99,484.01,483.66,483.68,7870.0,464.0943,464.1135,463.7779,463.7971,7870.0
2023-01-10 13:25:00,483.61,484.41,483.58,483.85,15461.0,463.73,464.4971,463.7012,463.9601,15461.0
2023-01-10 13:30:00,483.78,484.12,483.25,483.73,17837.0,463.893,464.219,463.3848,463.845,17837.0
2023-01-10 13:35:00,483.7,484.07,483.69,483.83,7975.0,463.8163,464.1711,463.8067,463.9409,7975.0
2023-01-10 13:40:00,483.83,484.3,483.83,484.14,20850.0,463.9409,464.3916,463.9409,464.2382,20850.0
2023-01-10 13:45:00,484.19,484.27,483.59,483.73,36611.0,464.2861,464.3628,463.7108,463.845,36611.0
2023-01-10 13:50:00,483.75,483.79,483.0,483.13,25220.0,463.8642,463.9026,463.145,463.2697,25220.0
2023-01-10 13:55:00,483.05,483.49,482.68,483.41,34217.0,463.193,463.6149,462.8382,463.5382,34217.0
2023-01-10 14:00:00,483.42,483.65,483.34,483.56,20011.0,463.5478,463.7683,463.4711,463.682,20011.0
2023-01-10 14:05:00,483.54,483.6,482.92,483.55,20858.0,463.6628,463.7204,463.0683,463.6724,20858.0
2023-01-10 14:10:00,483.56,483.62,482.71,483.21,36979.0,463.682,463.7396,462.867,463.3464,36979.0
2023-01-10 14:15:00,483.23,483.59,483.15,483.44,22108.0,463.3656,463.7108,463.2889,463.567,22108.0
2023-01-10 14:20:00,483.44,483.46,483.01,483.12,10848.0,463.567,463.5861,463.1546,463.2601,10848.0
2023-01-10 14:25:00,483.25,484.09,483.25,484.06,13318.0,463.3848,464.1902,463.3848,464.1615,13318.0
2023-01-10 14:30:00,484.06,484.76,484.06,484.47,15443.0,464.1615,464.8327,464.1615,464.5546,15443.0
2023-01-10 14:35:00,484.53,484.97,484.31,484.31,17897.0,464.6121,465.0341,464.4012,464.4012,17897.0
2023-01-10 14:40:00,484.41,484.6,484.24,484.54,13355.0,464.4971,464.6793,464.3341,464.6217,13355.0
2023-01-10 14:45:00,484.47,484.68,484.37,484.56,15406.0,464.5546,464.756,464.4587,464.6409,15406.0
2023-01-10 14:50:00,484.53,484.57,484.21,484.48,23605.0,464.6121,464.6505,464.3053,464.5642,23605.0
2023-01-10 14:55:00,484.47,484.47,483.58,483.64,17384.0,464.5546,464.5546,463.7012,463.7587,17384.0
2023-01-10 15:00:00,483.72,484.02,483.14,483.65,25432.0,463.8354,464.1231,463.2793,463.7683,25432.0
2023-01-10 15:05:00,483.66,484.16,483.38,484.02,10893.0,463.7779,464.2574,463.5094,464.1231,10893.0
2023-01-10 15:10:00,484.13,484.33,483.68,484.33,15952.0,464.2286,464.4204,463.7971,464.4204,15952.0
2023-01-10 15:15:00,484.41,484.47,483.97,484.31,25334.0,464.4971,464.5546,464.0752,464.4012,25334.0
2023-01-10 15:20:00,484.24,484.34,484.01,484.26,17111.0,464.3341,464.43,464.1135,464.3532,17111.0
2023-01-10 15:25:00,484.13,484.72,484.13,484.52,20764.0,464.2286,464.7943,464.2286,464.6026,20764.0
2023-01-10 15:30:00,484.52,484.75,484.13,484.75,22516.0,464.6026,464.8231,464.2286,464.8231,22516.0
2023-01-10 15:35:00,484.77,485.1,484.29,484.71,22340.0,464.8423,465.1587,464.382,464.7847,22340.0
2023-01-10 15:40:00,484.72,485.53,484.55,485.52,30217.0,464.7943,465.571,464.6313,465.5614,30217.0
2023-01-10 15:45:00,485.42,486.76,485.34,486.5,41278.0,465.4656,466.7505,465.3888,466.5012,41278.0
2023-01-10 15:50:00,486.7,487.14,486.42,487.07,49594.0,466.6929,467.1149,466.4245,467.0477,49594.0
2023-01-10 15:55:00,487.15,487.62,485.94,486.0,164303.0,467.1244,467.5751,465.9642,466.0217,164303.0
2023-01-11 09:30:00,485.29,488.79,485.0,487.87,145999.0,465.3409,468.697,465.0628,467.8148,145999.0
2023-01-11 09:35:00,487.9,488.6,486.29,488.6,34039.0,467.8436,468.5148,466.2998,468.5148,34039.0
2023-01-11 09:40:00,488.5,490.63,488.18,489.8,102451.0,468.4189,470.4614,468.1121,469.6655,102451.0
2023-01-11 09:45:00,490.01,490.33,488.47,488.49,32456.0,469.8669,470.1737,468.3902,468.4094,32456.0
2023-01-11 09:50:00,488.39,488.79,487.5,488.43,27563.0,468.3135,468.697,467.4601,468.3518,27563.0
2023-01-11 09:55:00,488.53,489.67,488.5,488.7,57710.0,468.4477,469.5409,468.4189,468.6107,57710.0
2023-01-11 10:00:00,488.71,489.73,488.64,489.22,27339.0,468.6203,469.5984,468.5532,469.1094,27339.0
2023-01-11 10:05:00,489.41,490.15,489.29,489.98,41232.0,469.2915,470.0011,469.1765,469.8381,41232.0
2023-01-11 10:10:00,490.05,490.49,489.55,490.42,22045.0,469.9052,470.3271,469.4258,470.26,22045.0
2023-01-11 10:15:00,490.35,490.52,489.38,490.06,26783.0,470.1929,470.3559,469.2628,469.9148,26783.0
2023-01-11 10:20:00,490.02,492.09,489.93,491.43,43855.0,469.8765,471.8614,469.7902,471.2285,43855.0
2023-01-11 10:25:00,491.44,492.49,490.64,492.43,34260.0,471.2381,472.2449,470.471,472.1874,34260.0
2023-01-11 10:30:00,492.4,492.41,491.47,492.05,18464.0,472.1586,472.1682,471.2669,471.823,18464.0
2023-01-11 10:35:00,492.13,492.77,491.85,492.65,21632.0,471.8997,472.5134,471.6312,472.3984,21632.0
2023-01-11 10:40:00,492.56,493.57,492.31,493.45,28738.0,472.3121,473.2805,472.0723,473.1655,28738.0
2023-01-11 10:45:00,493.79,494.8,493.58,494.8,24934.0,473.4915,474.46,473.2901,474.46,24934.0
2023-01-11 10:50:00,494.9,495.6,494.77,495.07,30597.0,474.5559,475.2271,474.4312,474.7189,30597.0
2023-01-11 10:55:00,495.16,495.23,494.17,494.6,32545.0,474.8052,474.8723,473.8559,474.2682,32545.0
2023-01-11 11:00:00,494.6,494.61,493.75,493.89,16420.0,474.2682,474.2778,473.4531,473.5874,16420.0
2023-01-11 11:05:00,493.75,493.81,493.1,493.33,12482.0,473.4531,473.5107,472.8299,473.0504,12482.0
2023-01-11 11:10:00,493.44,494.4,493.18,494.4,22876.0,473.1559,474.0764,472.9066,474.0764,22876.0
2023-01-11 11:15:00,494.44,495.12,493.77,493.79,32495.0,474.1148,474.7668,473.4723,473.4915,32495.0
2023-01-11 11:20:00,493.79,494.08,493.56,493.83,9859.0,473.4915,473.7696,473.2709,473.5298,9859.0
2023-01-11 11:25:00,493.76,493.92,493.55,493.86,17501.0,473.4627,473.6161,473.2614,473.5586,17501.0
2023-01-11 11:30:00,493.83,494.08,493.47,493.93,15650.0,473.5298,473.7696,473.1846,473.6257,15650.0
2023-01-11 11:35:00,493.83,493.95,492.75,492.99,17843.0,473.5298,473.6449,472.4942,472.7244,17843.0
2023-01-11 11:40:00,493.04,493.49,492.91,493.29,18182.0,472.7723,473.2038,472.6477,473.012,18182.0
2023-01-11 11:45:00,493.37,493.4,493.1,493.27,16839.0,473.0888,473.1175,472.8299,472.9929,16839.0
2023-01-11 11:50:00,493.25,493.49,492.82,493.42,11908.0,472.9737,473.2038,472.5614,473.1367,11908.0
2023-01-11 11:55:00,493.47,493.66,492.59,492.65,27799.0,473.1846,473.3668,472.3408,472.3984,27799.0
2023-01-11 12:00:00,492.65,492.93,492.28,492.64,21829.0,472.3984,472.6668,472.0436,472.3888,21829.0
2023-01-11 12:05:00,492.67,493.09,492.49,492.89,14612.0,472.4175,472.8203,472.2449,472.6285,14612.0
2023-01-11 12:10:00,492.87,493.94,492.46,493.21,41052.0,472.6093,473.6353,472.2162,472.9353,41052.0
2023-01-11 12:15:00,493.21,493.21,492.35,492.55,25234.0,472.9353,472.9353,472.1107,472.3025,25234.0
2023-01-11 12:20:00,492.62,492.87,492.47,492.79,21029.0,472.3696,472.6093,472.2258,472.5326,21029.0
2023-01-11 12:25:00,492.92,492.92,491.82,491.82,22663.0,472.6573,472.6573,471.6025,471.6025,22663.0
2023-01-11 12:30:00,491.81,491.83,490.37,490.9,24850.0,471.5929,471.6121,470.2121,470.7203,24850.0
2023-01-11 12:35:00,490.79,490.79,489.71,490.35,27709.0,470.6148,470.6148,469.5792,470.1929,27709.0
2023-01-11 12:40:00,490.34,490.65,490.22,490.54,11776.0,470.1833,470.4806,470.0682,470.3751,11776.0
2023-01-11 12:45:00,490.59,491.23,490.5,490.75,20272.0,470.423,471.0367,470.3367,470.5765,20272.0
2023-01-11 12:50:00,490.69,491.05,490.53,490.9,17932.0,470.5189,470.8641,470.3655,470.7203,17932.0
2023-01-11 12:55:00,490.89,491.07,490.61,490.66,10964.0,470.7107,470.8833,470.4422,470.4902,10964.0
2023-01-11 13:00:00,490.58,491.21,490.57,490.95,12906.0,470.4134,471.0175,470.4039,470.7682,12906.0
2023-01-11 13:05:00,490.98,491.17,490.79,491.08,8012.0,470.797,470.9792,470.6148,470.8929,8012.0
2023-01-11 13:10:00,491.1,492.42,491.09,492.09,25289.0,470.9121,472.1778,470.9025,471.8614,25289.0
2023-01-11 13:15:00,492.14,492.14,490.8,490.99,20590.0,471.9093,471.9093,470.6244,470.8066,20590.0
2023-01-11 13:20:00,490.9,491.23,490.83,491.16,20405.0,470.7203,471.0367,470.6532,470.9696,20405.0
2023-01-11 13:25:00,491.16,491.8,490.58,491.79,78478.0,470.9696,471.5833,470.4134,471.5737,78478.0
2023-01-11 13:30:00,491.74,492.36,491.74,491.78,17543.0,471.5258,472.1203,471.5258,471.5641,17543.0
2023-01-11 13:35:00,491.68,491.75,491.25,491.48,10510.0,471.4682,471.5353,471.0559,471.2764,10510.0
2023-01-11 13:40:00,491.49,491.81,491.1,491.17,36066.0,471.286,471.5929,470.9121,470.9792,36066.0
2023-01-11 13:45:00,491.18,491.46,491.17,491.31,11473.0,470.9888,471.2573,470.9792,471.1134,11473.0
2023-01-11 13:50:00,491.36,492.01,491.32,491.97,31233.0,471.1614,471.7847,471.123,471.7463,31233.0
2023-01-11 13:55:00,491.93,492.79,491.93,492.75,7406.0,471.7079,472.5326,471.7079,472.4942,7406.0
2023-01-11 14:00:00,492.85,493.51,492.75,493.5,15450.0,472.5901,473.223,472.4942,473.2134,15450.0
2023-01-11 14:05:00,493.61,493.67,492.56,492.71,15487.0,473.3189,473.3764,472.3121,472.4559,15487.0
2023-01-11 14:10:00,492.8,492.88,492.63,492.67,18169.0,472.5422,472.6189,472.3792,472.4175,18169.0
2023-01-11 14:15:00,492.68,492.88,492.23,492.58,21109.0,472.4271,472.6189,471.9956,472.3312,21109.0
2023-01-11 14:20:00,492.53,492.84,492.42,492.42,27396.0,472.2833,472.5805,472.1778,472.1778,27396.0
2023-01-11 14:25:00,492.42,492.43,491.88,491.93,20065.0,472.1778,472.1874,471.66,471.7079,20065.0
2023-01-11 14:30:00,491.95,492.23,491.75,491.87,30601.0,471.7271,471.9956,471.5353,471.6504,30601.0
2023-01-11 14:35:00,491.86,492.57,491.71,492.52,19915.0,471.6408,472.3216,471.497,472.2737,19915.0
2023-01-11 14:40:00,492.56,492.64,492.04,492.44,24003.0,472.3121,472.3888,471.8134,472.197,24003.0
2023-01-11 14:45:00,492.49,493.25,492.09,493.1,23758.0,472.2449,472.9737,471.8614,472.8299,23758.0
2023-01-11 14:50:00,493.15,493.16,492.7,492.76,8681.0,472.8778,472.8874,472.4463,472.5038,8681.0
2023-01-11 14:55:00,492.75,493.2,492.74,493.11,16027.0,472.4942,472.9257,472.4847,472.8394,16027.0
2023-01-11 15:00:00,493.15,493.15,492.81,492.95,14991.0,472.8778,472.8778,472.5518,472.686,14991.0
2023-01-11 15:05:00,492.95,492.95,492.54,492.72,22462.0,472.686,472.686,472.2929,472.4655,22462.0
2023-01-11 15:10:00,492.72,493.73,492.72,493.7,11016.0,472.4655,473.434,472.4655,473.4052,11016.0
2023-01-11 15:15:00,493.71,494.08,493.54,494.08,19385.0,473.4148,473.7696,473.2518,473.7696,19385.0
2023-01-11 15:20:00,494.11,494.33,493.56,493.58,25007.0,473.7983,474.0093,473.2709,473.2901,25007.0
2023-01-11 15:25:00,493.54,494.07,493.38,493.93,32207.0,473.2518,473.76,473.0983,473.6257,32207.0
2023-01-11 15:30:00,493.92,494.07,493.19,493.26,34301.0,473.6161,473.76,472.9162,472.9833,34301.0
2023-01-11 15:35:00,493.27,493.59,492.53,492.64,41957.0,472.9929,473.2997,472.2833,472.3888,41957.0
2023-01-11 15:40:00,492.64,492.83,492.26,492.72,43314.0,472.3888,472.571,472.0244,472.4655,43314.0
2023-01-11 15:45:00,492.76,493.2,492.61,493.19,50253.0,472.5038,472.9257,472.36,472.9162,50253.0
2023-01-11 15:50:00,493.28,493.96,493.21,493.91,50009.0,473.0025,473.6545,472.9353,473.6066,50009.0
2023-01-11 15:55:00,494.0,494.06,492.7,493.17,242721.0,473.6929,473.7504,472.4463,472.897,242721.0
2023-01-12 09:30:00,490.0,491.21,487.33,487.33,78540.0,469.8573,471.0175,467.297,467.297,78540.0
2023-01-12 09:35:00,487.47,488.33,487.22,487.6,39776.0,467.4313,468.2559,467.1916,467.5559,39776.0
2023-01-12 09:40:00,487.56,487.73,486.11,486.89,45535.0,467.5176,467.6806,466.1272,466.8751,45535.0
2023-01-12 09:45:00,486.84,486.84,485.6,485.62,35531.0,466.8272,466.8272,465.6382,465.6573,35531.0
2023-01-12 09:50:00,485.71,486.26,485.22,486.14,54033.0,465.7436,466.271,465.2738,466.156,54033.0
2023-01-12 09:55:00,485.95,486.92,485.35,486.35,90259.0,465.9738,466.9039,465.3984,466.3573,90259.0
2023-01-12 10:00:00,486.43,489.41,486.4,488.77,66317.0,466.434,469.2915,466.4053,468.6778,66317.0
2023-01-12 10:05:00,489.16,489.85,488.76,489.63,36294.0,469.0518,469.7135,468.6683,469.5025,36294.0
2023-01-12 10:10:00,489.63,491.13,489.63,489.94,35998.0,469.5025,470.9408,469.5025,469.7998,35998.0
2023-01-12 10:15:00,489.93,490.52,489.62,489.78,25456.0,469.7902,470.3559,469.4929,469.6463,25456.0
2023-01-12 10:20:00,489.85,490.04,489.2,490.04,23232.0,469.7135,469.8956,469.0902,469.8956,23232.0
2023-01-12 10:25:00,490.04,490.27,489.54,490.0,47540.0,469.8956,470.1162,469.4162,469.8573,47540.0
2023-01-12 10:30:00,490.14,491.53,489.87,491.52,10807.0,469.9915,471.3244,469.7326,471.3148,10807.0
2023-01-12 10:35:00,491.37,492.21,491.09,491.57,28530.0,471.171,471.9764,470.9025,471.3627,28530.0
2023-01-12 10:40:00,491.63,491.69,490.3,490.39,20911.0,471.4203,471.4778,470.145,470.2313,20911.0
2023-01-12 10:45:00,490.48,491.06,490.26,490.83,32928.0,470.3176,470.8737,470.1066,470.6532,32928.0
2023-01-12 10:50:00,490.85,491.83,490.85,491.15,18416.0,470.6723,471.6121,470.6723,470.96,18416.0
2023-01-12 10:55:00,491.19,492.47,491.13,491.43,30050.0,470.9984,472.2258,470.9408,471.2285,30050.0
2023-01-12 11:00:00,491.42,491.43,490.64,491.08,30523.0,471.2189,471.2285,470.471,470.8929,30523.0
2023-01-12 11:05:00,491.16,492.73,491.16,492.63,44987.0,470.9696,472.4751,470.9696,472.3792,44987.0
2023-01-12 11:10:00,492.63,494.25,492.53,493.97,30807.0,472.3792,473.9326,472.2833,473.6641,30807.0
2023-01-12 11:15:00,493.96,494.17,493.36,493.75,44414.0,473.6545,473.8559,473.0792,473.4531,44414.0
2023-01-12 11:20:00,493.58,494.32,493.5,494.08,30845.0,473.2901,473.9997,473.2134,473.7696,30845.0
2023-01-12 11:25:00,494.08,494.15,493.18,493.48,27633.0,473.7696,473.8367,472.9066,473.1942,27633.0
2023-01-12 11:30:00,493.46,493.46,492.32,492.34,37106.0,473.1751,473.1751,472.0819,472.1011,37106.0
2023-01-12 11:35:00,492.43,492.98,491.94,492.65,19727.0,472.1874,472.7148,471.7175,472.3984,19727.0
2023-01-12 11:40:00,492.65,492.9,492.22,492.9,12495.0,472.3984,472.6381,471.986,472.6381,12495.0
2023-01-12 11:45:00,492.9,493.88,492.81,493.52,12752.0,472.6381,473.5778,472.5518,473.2326,12752.0
2023-01-12 11:50:00,493.5,494.27,493.29,493.36,14788.0,473.2134,473.9518,473.012,473.0792,14788.0
2023-01-12 11:55:00,493.42,493.69,493.0,493.49,20296.0,473.1367,473.3956,472.734,473.2038,20296.0
2023-01-12 12:00:00,493.37,493.79,492.77,492.77,10993.0,473.0888,473.4915,472.5134,472.5134,10993.0
2023-01-12 12:05:00,492.93,494.94,492.92,494.8,11374.0,472.6668,474.5942,472.6573,474.46,11374.0
2023-01-12 12:10:00,494.85,495.16,494.47,494.62,16683.0,474.5079,474.8052,474.1435,474.2874,16683.0
2023-01-12 12:15:00,494.71,495.36,494.7,495.18,8510.0,474.3737,474.9969,474.3641,474.8243,8510.0
2023-01-12 12:20:00,495.29,495.36,494.85,495.26,18417.0,474.9298,474.9969,474.5079,474.9011,18417.0
2023-01-12 12:25:00,495.25,496.04,495.0,495.91,16781.0,474.8915,475.649,474.6517,475.5243,16781.0
2023-01-12 12:30:00,495.89,496.95,495.77,496.95,41504.0,475.5052,476.5216,475.3901,476.5216,41504.0
2023-01-12 12:35:00,496.99,497.35,496.8,496.83,23574.0,476.5599,476.9051,476.3778,476.4065,23574.0
2023-01-12 12:40:00,496.91,497.56,496.84,496.99,24434.0,476.4832,477.1065,476.4161,476.5599,24434.0
2023-01-12 12:45:00,497.08,497.71,496.87,497.53,10449.0,476.6462,477.2503,476.4449,477.0777,10449.0
2023-01-12 12:50:00,497.51,498.21,497.49,497.82,17216.0,477.0586,477.7298,477.0394,477.3558,17216.0
2023-01-12 12:55:00,497.81,498.42,497.75,497.97,15017.0,477.3462,477.9312,477.2887,477.4997,15017.0
2023-01-12 13:00:00,497.89,498.31,497.39,497.57,20570.0,477.4229,477.8257,476.9435,477.1161,20570.0
2023-01-12 13:05:00,497.49,497.7,497.23,497.55,10058.0,477.0394,477.2408,476.7901,477.0969,10058.0
2023-01-12 13:10:00,497.52,497.59,496.76,496.99,15719.0,477.0682,477.1353,476.3394,476.5599,15719.0
2023-01-12 13:15:00,497.09,497.42,496.52,496.52,15165.0,476.6558,476.9723,476.1093,476.1093,15165.0
2023-01-12 13:20:00,496.38,496.46,495.94,496.0,9241.0,475.975,476.0517,475.5531,475.6106,9241.0
2023-01-12 13:25:00,495.99,496.18,494.62,494.87,67560.0,475.6011,475.7832,474.2874,474.5271,67560.0
2023-01-12 13:30:00,494.54,494.96,494.21,494.96,10208.0,474.2107,474.6134,473.8942,474.6134,10208.0
2023-01-12 13:35:00,494.96,496.1,494.84,495.42,17393.0,474.6134,475.7065,474.4983,475.0545,17393.0
2023-01-12 13:40:00,495.48,495.89,495.19,495.73,7187.0,475.112,475.5052,474.8339,475.3517,7187.0
2023-01-12 13:45:00,495.77,496.6,495.77,496.18,15857.0,475.3901,476.186,475.3901,475.7832,15857.0
2023-01-12 13:50:00,496.39,497.34,496.06,497.06,21919.0,475.9846,476.8956,475.6682,476.6271,21919.0
2023-01-12 13:55:00,497.06,497.59,497.06,497.38,17921.0,476.6271,477.1353,476.6271,476.9339,17921.0
2023-01-12 14:00:00,497.42,497.46,496.93,496.93,17938.0,476.9723,477.0106,476.5024,476.5024,17938.0
2023-01-12 14:05:00,496.95,497.31,496.88,496.91,21336.0,476.5216,476.8668,476.4545,476.4832,21336.0
2023-01-12 14:10:00,496.91,497.44,496.83,497.44,15683.0,476.4832,476.9914,476.4065,476.9914,15683.0
2023-01-12 14:15:00,497.37,497.37,496.83,497.01,9570.0,476.9243,476.9243,476.4065,476.5791,9570.0
2023-01-12 14:20:00,497.13,497.17,495.89,496.13,14636.0,476.6942,476.7325,475.5052,475.7353,14636.0
2023-01-12 14:25:00,496.25,496.33,495.83,496.15,9008.0,475.8504,475.9271,475.4476,475.7545,9008.0
2023-01-12 14:30:00,496.03,496.11,495.25,495.71,22747.0,475.6394,475.7161,474.8915,475.3326,22747.0
2023-01-12 14:35:00,495.77,496.7,495.76,496.64,15850.0,475.3901,476.2819,475.3805,476.2243,15850.0
2023-01-12 14:40:00,496.58,497.05,496.5,496.94,14247.0,476.1668,476.6175,476.0901,476.512,14247.0
2023-01-12 14:45:00,496.88,497.48,496.87,497.37,15044.0,476.4545,477.0298,476.4449,476.9243,15044.0
2023-01-12 14:50:00,497.26,497.26,495.89,495.89,15531.0,476.8188,476.8188,475.5052,475.5052,15531.0
2023-01-12 14:55:00,495.79,496.88,495.67,496.77,12230.0,475.4093,476.4545,475.2942,476.349,12230.0
2023-01-12 15:00:00,496.79,497.02,496.35,496.95,15920.0,476.3682,476.5887,475.9463,476.5216,15920.0
2023-01-12 15:05:00,497.0,497.96,497.0,497.94,34912.0,476.5695,477.4901,476.5695,477.4709,34912.0
2023-01-12 15:10:00,497.93,498.28,497.38,498.22,32408.0,477.4613,477.7969,476.9339,477.7394,32408.0
2023-01-12 15:15:00,498.19,498.73,498.19,498.41,36797.0,477.7106,478.2284,477.7106,477.9216,36797.0
2023-01-12 15:20:00,498.4,498.48,496.94,497.87,19834.0,477.912,477.9887,476.512,477.4038,19834.0
2023-01-12 15:25:00,497.87,497.96,497.05,497.57,23040.0,477.4038,477.4901,476.6175,477.1161,23040.0
2023-01-12 15:30:00,497.53,497.73,496.68,497.05,20631.0,477.0777,477.2695,476.2627,476.6175,20631.0
2023-01-12 15:35:00,496.97,497.1,496.61,496.9,23743.0,476.5408,476.6654,476.1956,476.4736,23743.0
2023-01-12 15:40:00,496.91,497.15,495.87,496.64,38036.0,476.4832,476.7134,475.486,476.2243,38036.0
2023-01-12 15:45:00,496.55,496.56,495.59,496.09,40348.0,476.138,476.1476,475.2175,475.6969,40348.0
2023-01-12 15:50:00,496.1,496.56,495.89,496.2,61374.0,475.7065,476.1476,475.5052,475.8024,61374.0
2023-01-12 15:55:00,496.2,496.39,495.61,495.61,125000.0,475.8024,475.9846,475.2367,475.2367,125000.0
2023-01-13 09:30:00,487.22,494.86,486.0,492.14,136352.0,467.1916,474.5175,466.0217,471.9093,136352.0
2023-01-13 09:35:00,492.31,493.05,490.03,491.94,83274.0,472.0723,472.7819,469.8861,471.7175,83274.0
2023-01-13 09:40:00,492.15,501.71,491.65,501.52,88943.0,471.9189,481.0859,471.4395,480.9037,88943.0
2023-01-13 09:45:00,501.36,502.6,498.55,500.26,79744.0,480.7503,481.9393,478.0558,479.6955,79744.0
2023-01-13 09:50:00,500.02,502.19,498.0,501.9,71563.0,479.4654,481.5462,477.5284,481.2681,71563.0
2023-01-13 09:55:00,501.73,503.31,500.89,503.12,63722.0,481.1051,482.6201,480.2996,482.438,63722.0
2023-01-13 10:00:00,502.77,506.88,502.77,506.59,93254.0,482.1023,486.0434,482.1023,485.7653,93254.0
2023-01-13 10:05:00,506.55,507.21,504.58,506.32,81689.0,485.727,486.3598,483.8379,485.5064,81689.0
2023-01-13 10:10:00,506.03,507.9,505.95,507.36,72099.0,485.2283,487.0215,485.1516,486.5037,72099.0
2023-01-13 10:15:00,507.61,508.6,506.91,508.25,81881.0,486.7434,487.6927,486.0722,487.3571,81881.0
2023-01-13 10:20:00,508.15,508.4,506.88,508.39,36733.0,487.2612,487.5009,486.0434,487.4913,36733.0
2023-01-13 10:25:00,508.23,509.39,508.0,509.22,34499.0,487.3379,488.4502,487.1173,488.2872,34499.0
2023-01-13 10:30:00,509.39,509.5,505.5,505.51,60158.0,488.4502,488.5557,484.7201,484.7297,60158.0
2023-01-13 10:35:00,505.51,505.9,504.13,505.45,23308.0,484.7297,485.1037,483.4064,484.6722,23308.0
2023-01-13 10:40:00,505.62,505.82,504.39,505.07,23390.0,484.8352,485.027,483.6557,484.3078,23390.0
2023-01-13 10:45:00,504.85,506.5,503.8,505.75,38735.0,484.0968,485.679,483.09,484.9598,38735.0
2023-01-13 10:50:00,505.99,505.99,504.42,505.36,17804.0,485.19,485.19,483.6845,484.5859,17804.0
2023-01-13 10:55:00,505.24,505.45,504.5,505.45,19281.0,484.4708,484.6722,483.7612,484.6722,19281.0
2023-01-13 11:00:00,505.3,506.18,505.15,506.18,25271.0,484.5283,485.3722,484.3845,485.3722,25271.0
2023-01-13 11:05:00,506.21,506.59,505.5,505.64,21522.0,485.4009,485.7653,484.7201,484.8544,21522.0
2023-01-13 11:10:00,505.58,505.66,504.6,505.16,30370.0,484.7968,484.8735,483.8571,484.3941,30370.0
2023-01-13 11:15:00,505.23,506.63,505.07,506.56,28079.0,484.4612,485.8037,484.3078,485.7365,28079.0
2023-01-13 11:20:00,506.66,507.98,506.55,507.83,28773.0,485.8324,487.0982,485.727,486.9543,28773.0
2023-01-13 11:25:00,507.88,507.89,507.18,507.18,33417.0,487.0023,487.0119,486.3311,486.3311,33417.0
2023-01-13 11:30:00,507.19,507.36,505.77,506.0,26319.0,486.3406,486.5037,484.979,485.1996,26319.0
2023-01-13 11:35:00,506.0,506.51,505.58,506.23,34103.0,485.1996,485.6886,484.7968,485.4201,34103.0
2023-01-13 11:40:00,506.25,506.25,505.06,505.74,11468.0,485.4393,485.4393,484.2982,484.9503,11468.0
2023-01-13 11:45:00,505.7,505.86,505.33,505.65,39291.0,484.9119,485.0653,484.5571,484.864,39291.0
2023-01-13 11:50:00,505.74,505.99,505.38,505.63,27808.0,484.9503,485.19,484.6051,484.8448,27808.0
2023-01-13 11:55:00,505.56,505.61,502.7,503.32,58318.0,484.7777,484.8256,482.0352,482.6297,58318.0
2023-01-13 12:00:00,503.32,504.8,502.7,504.54,20288.0,482.6297,484.0489,482.0352,483.7996,20288.0
2023-01-13 12:05:00,504.69,505.07,504.2,504.27,20639.0,483.9434,484.3078,483.4736,483.5407,20639.0
2023-01-13 12:10:00,504.24,504.36,503.91,504.25,11535.0,483.5119,483.627,483.1955,483.5215,11535.0
2023-01-13 12:15:00,504.32,504.32,503.26,503.26,15544.0,483.5886,483.5886,482.5722,482.5722,15544.0
2023-01-13 12:20:00,503.2,503.32,502.18,502.34,20815.0,482.5147,482.6297,481.5366,481.69,20815.0
2023-01-13 12:25:00,502.3,503.2,502.3,502.8,9351.0,481.6517,482.5147,481.6517,482.1311,9351.0
2023-01-13 12:30:00,502.87,503.05,502.21,502.34,16483.0,482.1982,482.3708,481.5654,481.69,16483.0
2023-01-13 12:35:00,502.33,502.62,501.81,501.95,14139.0,481.6804,481.9585,481.1818,481.3161,14139.0
2023-01-13 12:40:00,502.07,502.07,501.22,501.38,12127.0,481.4311,481.4311,480.6161,480.7695,12127.0
2023-01-13 12:45:00,501.43,501.62,501.13,501.36,18037.0,480.8174,480.9996,480.5298,480.7503,18037.0
2023-01-13 12:50:00,501.36,501.36,500.15,500.33,26073.0,480.7503,480.7503,479.59,479.7626,26073.0
2023-01-13 12:55:00,500.32,500.96,500.24,500.64,20277.0,479.7531,480.3667,479.6763,480.0599,20277.0
2023-01-13 13:00:00,500.66,500.88,500.3,500.37,15442.0,480.0791,480.29,479.7339,479.801,15442.0
2023-01-13 13:05:00,500.37,500.37,498.45,498.45,41764.0,479.801,479.801,477.9599,477.9599,41764.0
2023-01-13 13:10:00,498.43,498.53,497.27,497.27,17023.0,477.9407,478.0366,476.8284,476.8284,17023.0
2023-01-13 13:15:00,497.38,497.42,496.6,496.9,28751.0,476.9339,476.9723,476.186,476.4736,28751.0
2023-01-13 13:20:00,496.83,496.83,494.32,494.68,33769.0,476.4065,476.4065,473.9997,474.3449,33769.0
2023-01-13 13:25:00,494.65,495.88,494.27,494.27,54339.0,474.3161,475.4956,473.9518,473.9518,54339.0
2023-01-13 13:30:00,494.23,495.7,494.06,495.66,44810.0,473.9134,475.323,473.7504,475.2846,44810.0
2023-01-13 13:35:00,495.75,496.16,495.07,495.42,31569.0,475.3709,475.7641,474.7189,475.0545,31569.0
2023-01-13 13:40:00,495.49,496.63,495.21,496.31,22377.0,475.1216,476.2147,474.8531,475.9079,22377.0
2023-01-13 13:45:00,496.24,496.31,495.3,495.39,21313.0,475.8408,475.9079,474.9394,475.0257,21313.0
2023-01-13 13:50:00,495.33,495.58,495.09,495.56,53664.0,474.9682,475.2079,474.738,475.1887,53664.0
2023-01-13 13:55:00,495.63,495.81,495.11,495.42,27038.0,475.2559,475.4285,474.7572,475.0545,27038.0
2023-01-13 14:00:00,495.5,495.62,494.34,494.39,16280.0,475.1312,475.2463,474.0189,474.0668,16280.0
2023-01-13 14:05:00,494.48,494.5,492.73,492.81,26787.0,474.1531,474.1723,472.4751,472.5518,26787.0
2023-01-13 14:10:00,492.78,493.23,492.55,492.61,19848.0,472.523,472.9545,472.3025,472.36,19848.0
2023-01-13 14:15:00,492.64,494.43,492.52,494.03,39712.0,472.3888,474.1052,472.2737,473.7216,39712.0
2023-01-13 14:20:00,494.09,494.14,492.2,492.78,22307.0,473.7792,473.8271,471.9668,472.523,22307.0
2023-01-13 14:25:00,492.78,493.44,492.66,493.17,18941.0,472.523,473.1559,472.4079,472.897,18941.0
2023-01-13 14:30:00,493.26,493.67,493.17,493.49,35240.0,472.9833,473.3764,472.897,473.2038,35240.0
2023-01-13 14:35:00,493.39,493.54,492.87,493.24,26964.0,473.1079,473.2518,472.6093,472.9641,26964.0
2023-01-13 14:40:00,493.18,493.22,492.11,492.28,31866.0,472.9066,472.9449,471.8805,472.0436,31866.0
2023-01-13 14:45:00,492.25,493.19,492.12,492.97,15180.0,472.0148,472.9162,471.8901,472.7052,15180.0
2023-01-13 14:50:00,492.94,493.04,492.37,492.39,16949.0,472.6764,472.7723,472.1299,472.149,16949.0
2023-01-13 14:55:00,492.44,492.55,491.77,492.22,28862.0,472.197,472.3025,471.5545,471.986,28862.0
2023-01-13 15:00:00,492.15,492.38,491.87,492.21,16566.0,471.9189,472.1395,471.6504,471.9764,16566.0
2023-01-13 15:05:00,492.26,493.17,492.21,492.7,20907.0,472.0244,472.897,471.9764,472.4463,20907.0
2023-01-13 15:10:00,492.62,492.73,491.62,491.66,26570.0,472.3696,472.4751,471.4107,471.449,26570.0
2023-01-13 15:15:00,491.63,492.03,491.5,491.93,21662.0,471.4203,471.8038,471.2956,471.7079,21662.0
2023-01-13 15:20:00,491.95,492.73,491.86,492.31,25672.0,471.7271,472.4751,471.6408,472.0723,25672.0
2023-01-13 15:25:00,492.31,492.38,490.9,491.12,36806.0,472.0723,472.1395,470.7203,470.9312,36806.0
2023-01-13 15:30:00,491.13,491.91,490.84,491.25,52995.0,470.9408,471.6888,470.6628,471.0559,52995.0
2023-01-13 15:35:00,491.2,492.32,491.16,492.24,48407.0,471.008,472.0819,470.9696,472.0052,48407.0
2023-01-13 15:40:00,492.22,492.29,491.6,492.05,53404.0,471.986,472.0531,471.3915,471.823,53404.0
2023-01-13 15:45:00,492.06,492.09,490.23,491.32,86850.0,471.8326,471.8614,470.0778,471.123,86850.0
2023-01-13 15:50:00,491.27,491.51,489.63,489.94,117069.0,471.0751,471.3052,469.5025,469.7998,117069.0
2023-01-13 15:55:00,489.97,490.34,489.41,489.42,259022.0,469.8285,470.1833,469.2915,469.3011,259022.0
2023-01-17 09:30:00,491.2,492.94,487.3,487.57,132526.0,471.008,472.6764,467.2683,467.5272,132526.0
2023-01-17 09:35:00,487.47,488.04,484.31,484.4,77872.0,467.4313,467.9779,464.4012,464.4875,77872.0
2023-01-17 09:40:00,484.41,488.26,483.78,488.1,50201.0,464.4971,468.1888,463.893,468.0354,50201.0
2023-01-17 09:45:00,488.1,489.74,487.44,489.5,37410.0,468.0354,469.608,467.4025,469.3778,37410.0
2023-01-17 09:50:00,489.77,489.83,488.72,489.31,26128.0,469.6367,469.6943,468.6299,469.1957,26128.0
2023-01-17 09:55:00,489.36,489.55,488.05,488.13,23693.0,469.2436,469.4258,467.9874,468.0642,23693.0
2023-01-17 10:00:00,488.25,488.8,487.81,487.95,28630.0,468.1792,468.7066,467.7573,467.8916,28630.0
2023-01-17 10:05:00,487.96,489.43,487.81,488.36,18094.0,467.9011,469.3107,467.7573,468.2847,18094.0
2023-01-17 10:10:00,488.49,489.39,487.83,487.95,29422.0,468.4094,469.2724,467.7765,467.8916,29422.0
2023-01-17 10:15:00,487.94,488.58,486.79,488.02,31840.0,467.882,468.4957,466.7792,467.9587,31840.0
2023-01-17 10:20:00,487.94,488.11,486.92,487.34,23753.0,467.882,468.045,466.9039,467.3066,23753.0
2023-01-17 10:25:00,487.19,487.51,486.5,486.83,33487.0,467.1628,467.4696,466.5012,466.8176,33487.0
2023-01-17 10:30:00,486.83,487.22,486.12,486.73,17645.0,466.8176,467.1916,466.1368,466.7217,17645.0
2023-01-17 10:35:00,486.6,487.5,486.19,486.99,15874.0,466.5971,467.4601,466.2039,466.971,15874.0
2023-01-17 10:40:00,487.04,487.42,485.65,486.8,58384.0,467.019,467.3833,465.6861,466.7888,58384.0
2023-01-17 10:45:00,486.78,488.42,486.78,487.02,34154.0,466.7697,468.3422,466.7697,466.9998,34154.0
2023-01-17 10:50:00,487.01,487.01,486.1,486.85,24358.0,466.9902,466.9902,466.1176,466.8368,24358.0
2023-01-17 10:55:00,486.71,486.71,486.16,486.16,9244.0,466.7025,466.7025,466.1751,466.1751,9244.0
2023-01-17 11:00:00,486.27,487.3,486.14,486.84,17696.0,466.2806,467.2683,466.156,466.8272,17696.0
2023-01-17 11:05:00,487.05,487.22,486.59,486.81,15418.0,467.0286,467.1916,466.5875,466.7984,15418.0
2023-01-17 11:10:00,486.9,486.9,486.17,486.38,23103.0,466.8847,466.8847,466.1847,466.3861,23103.0
2023-01-17 11:15:00,486.29,486.94,486.11,486.81,18732.0,466.2998,466.9231,466.1272,466.7984,18732.0
2023-01-17 11:20:00,486.81,487.59,486.77,487.54,20655.0,466.7984,467.5464,466.7601,467.4984,20655.0
2023-01-17 11:25:00,487.53,488.31,487.38,487.99,22464.0,467.4888,468.2368,467.345,467.9299,22464.0
2023-01-17 11:30:00,487.9,489.41,487.88,489.41,28138.0,467.8436,469.2915,467.8244,469.2915,28138.0
2023-01-17 11:35:00,489.44,489.76,489.05,489.54,25583.0,469.3203,469.6272,468.9463,469.4162,25583.0
2023-01-17 11:40:00,489.66,490.08,489.53,489.83,17544.0,469.5313,469.934,469.4066,469.6943,17544.0
2023-01-17 11:45:00,489.86,490.41,489.85,490.28,15334.0,469.723,470.2504,469.7135,470.1258,15334.0
2023-01-17 11:50:00,490.25,490.65,489.5,489.5,24680.0,470.097,470.4806,469.3778,469.3778,24680.0
2023-01-17 11:55:00,489.68,490.56,489.68,490.35,11731.0,469.5504,470.3943,469.5504,470.1929,11731.0
2023-01-17 12:00:00,490.33,490.74,490.02,490.74,12541.0,470.1737,470.5669,469.8765,470.5669,12541.0
2023-01-17 12:05:00,490.55,490.79,489.45,489.64,15100.0,470.3847,470.6148,469.3299,469.5121,15100.0
2023-01-17 12:10:00,489.42,489.5,487.96,488.22,10388.0,469.3011,469.3778,467.9011,468.1505,10388.0
2023-01-17 12:15:00,488.0,488.06,486.75,486.83,13627.0,467.9395,467.997,466.7409,466.8176,13627.0
2023-01-17 12:20:00,486.78,486.88,485.51,486.38,27518.0,466.7697,466.8655,465.5519,466.3861,27518.0
2023-01-17 12:25:00,486.59,486.97,486.31,486.38,9959.0,466.5875,466.9518,466.319,466.3861,9959.0
2023-01-17 12:30:00,486.41,486.54,485.0,485.02,26609.0,466.4149,466.5395,465.0628,465.082,26609.0
2023-01-17 12:35:00,485.05,485.31,484.11,484.97,39938.0,465.1108,465.3601,464.2094,465.0341,39938.0
2023-01-17 12:40:00,485.05,485.1,484.2,484.27,23207.0,465.1108,465.1587,464.2957,464.3628,23207.0
2023-01-17 12:45:00,484.3,485.53,484.2,485.52,19596.0,464.3916,465.571,464.2957,465.5614,19596.0
2023-01-17 12:50:00,485.37,485.9,485.25,485.84,13400.0,465.4176,465.9258,465.3025,465.8683,13400.0
2023-01-17 12:55:00,485.8,485.8,484.92,485.37,12330.0,465.8299,465.8299,464.9861,465.4176,12330.0
2023-01-17 13:00:00,485.37,485.93,485.2,485.75,12085.0,465.4176,465.9546,465.2546,465.782,12085.0
2023-01-17 13:05:00,485.79,486.67,485.49,485.58,18552.0,465.8203,466.6642,465.5327,465.619,18552.0
2023-01-17 13:10:00,485.56,485.57,484.77,484.82,17968.0,465.5998,465.6094,464.8423,464.8902,17968.0
2023-01-17 13:15:00,484.82,484.94,484.37,484.78,13327.0,464.8902,465.0053,464.4587,464.8519,13327.0
2023-01-17 13:20:00,484.7,484.91,484.52,484.78,15905.0,464.7752,464.9765,464.6026,464.8519,15905.0
2023-01-17 13:25:00,484.73,484.98,484.63,484.93,18191.0,464.8039,465.0436,464.708,464.9957,18191.0
2023-01-17 13:30:00,484.94,485.47,484.93,485.13,13785.0,465.0053,465.5135,464.9957,465.1875,13785.0
2023-01-17 13:35:00,485.14,485.77,485.13,485.72,13787.0,465.1971,465.8012,465.1875,465.7532,13787.0
2023-01-17 13:40:00,485.68,485.71,485.41,485.45,7336.0,465.7149,465.7436,465.456,465.4943,7336.0
2023-01-17 13:45:00,485.45,485.53,485.02,485.41,24163.0,465.4943,465.571,465.082,465.456,24163.0
2023-01-17 13:50:00,485.44,486.07,485.44,486.0,25690.0,465.4847,466.0888,465.4847,466.0217,25690.0
2023-01-17 13:55:00,486.07,486.45,486.02,486.29,18994.0,466.0888,466.4532,466.0409,466.2998,18994.0
2023-01-17 14:00:00,486.3,486.59,486.21,486.36,17816.0,466.3094,466.5875,466.2231,466.3669,17816.0
2023-01-17 14:05:00,486.26,486.26,485.41,485.64,26001.0,466.271,466.271,465.456,465.6765,26001.0
2023-01-17 14:10:00,485.64,486.07,485.0,485.61,45852.0,465.6765,466.0888,465.0628,465.6477,45852.0
2023-01-17 14:15:00,485.61,486.62,485.0,486.58,24810.0,465.6477,466.6162,465.0628,466.5779,24810.0
2023-01-17 14:20:00,486.66,486.8,486.24,486.62,22974.0,466.6546,466.7888,466.2519,466.6162,22974.0
2023-01-17 14:25:00,486.55,486.63,486.05,486.05,15513.0,466.5491,466.6258,466.0697,466.0697,15513.0
2023-01-17 14:30:00,486.05,486.47,485.85,486.3,12573.0,466.0697,466.4724,465.8779,466.3094,12573.0
2023-01-17 14:35:00,486.48,487.44,486.44,487.34,17547.0,466.482,467.4025,466.4436,467.3066,17547.0
2023-01-17 14:40:00,487.4,487.96,487.39,487.92,16168.0,467.3642,467.9011,467.3546,467.8628,16168.0
2023-01-17 14:45:00,488.0,488.1,486.85,486.93,23236.0,467.9395,468.0354,466.8368,466.9135,23236.0
2023-01-17 14:50:00,486.99,487.01,485.99,486.5,20436.0,466.971,466.9902,466.0121,466.5012,20436.0
2023-01-17 14:55:00,486.47,486.56,485.49,485.61,18926.0,466.4724,466.5587,465.5327,465.6477,18926.0
2023-01-17 15:00:00,485.61,485.69,485.13,485.31,25880.0,465.6477,465.7245,465.1875,465.3601,25880.0
2023-01-17 15:05:00,485.3,485.41,484.98,485.13,22594.0,465.3505,465.456,465.0436,465.1875,22594.0
2023-01-17 15:10:00,485.05,485.24,484.53,485.1,30069.0,465.1108,465.293,464.6121,465.1587,30069.0
2023-01-17 15:15:00,485.2,485.84,485.16,485.68,21731.0,465.2546,465.8683,465.2162,465.7149,21731.0
2023-01-17 15:20:00,485.55,485.6,484.6,485.31,26897.0,465.5902,465.6382,464.6793,465.3601,26897.0
2023-01-17 15:25:00,485.27,485.64,485.07,485.12,23894.0,465.3217,465.6765,465.1299,465.1779,23894.0
2023-01-17 15:30:00,485.07,485.23,484.64,484.84,23334.0,465.1299,465.2834,464.7176,464.9094,23334.0
2023-01-17 15:35:00,484.81,485.11,484.7,484.83,22739.0,464.8806,465.1683,464.7752,464.8998,22739.0
2023-01-17 15:40:00,484.82,484.97,484.06,484.34,56867.0,464.8902,465.0341,464.1615,464.43,56867.0
2023-01-17 15:45:00,484.28,485.17,484.16,484.94,66139.0,464.3724,465.2258,464.2574,465.0053,66139.0
2023-01-17 15:50:00,484.78,484.82,484.18,484.3,71657.0,464.8519,464.8902,464.2765,464.3916,71657.0
2023-01-17 15:55:00,484.25,485.06,483.93,485.06,133796.0,464.3437,465.1204,464.0368,465.1204,133796.0
2023-01-18 09:30:00,488.05,489.5,487.35,487.91,99490.0,467.9874,469.3778,467.3162,467.8532,99490.0
2023-01-18 09:35:00,487.87,488.51,487.5,488.03,31035.0,467.8148,468.4285,467.4601,467.9683,31035.0
2023-01-18 09:40:00,488.01,488.85,487.43,488.34,35145.0,467.9491,468.7546,467.3929,468.2655,35145.0
2023-01-18 09:45:00,488.41,488.41,485.95,487.36,33948.0,468.3326,468.3326,465.9738,467.3258,33948.0
2023-01-18 09:50:00,487.52,487.53,486.4,486.93,39155.0,467.4792,467.4888,466.4053,466.9135,39155.0
2023-01-18 09:55:00,486.93,487.04,485.62,485.76,27292.0,466.9135,467.019,465.6573,465.7916,27292.0
2023-01-18 10:00:00,486.0,486.21,484.98,485.24,40637.0,466.0217,466.2231,465.0436,465.293,40637.0
2023-01-18 10:05:00,485.04,485.8,485.04,485.62,24081.0,465.1012,465.8299,465.1012,465.6573,24081.0
2023-01-18 10:10:00,485.43,485.6,484.72,485.29,18750.0,465.4751,465.6382,464.7943,465.3409,18750.0
2023-01-18 10:15:00,485.38,485.48,483.06,483.31,32490.0,465.4272,465.5231,463.2026,463.4423,32490.0
2023-01-18 10:20:00,483.65,483.93,483.27,483.31,31085.0,463.7683,464.0368,463.4039,463.4423,31085.0
2023-01-18 10:25:00,483.29,483.34,482.6,482.9,35812.0,463.4231,463.4711,462.7615,463.0491,35812.0
2023-01-18 10:30:00,482.9,483.01,481.23,481.43,43954.0,463.0491,463.1546,461.4478,461.6396,43954.0
2023-01-18 10:35:00,481.43,482.51,480.6,482.51,41991.0,461.6396,462.6752,460.8437,462.6752,41991.0
2023-01-18 10:40:00,482.53,483.26,482.38,482.5,45958.0,462.6944,463.3944,462.5505,462.6656,45958.0
2023-01-18 10:45:00,482.38,482.38,480.85,481.5,44125.0,462.5505,462.5505,461.0834,461.7067,44125.0
2023-01-18 10:50:00,481.42,482.43,481.21,481.47,21092.0,461.63,462.5985,461.4286,461.6779,21092.0
2023-01-18 10:55:00,481.25,481.74,480.78,481.62,29269.0,461.467,461.9368,461.0163,461.8218,29269.0
2023-01-18 11:00:00,481.74,482.08,481.43,481.93,19315.0,461.9368,462.2629,461.6396,462.119,19315.0
2023-01-18 11:05:00,481.94,481.99,481.02,481.43,21301.0,462.1286,462.1766,461.2464,461.6396,21301.0
2023-01-18 11:10:00,481.45,481.99,481.04,481.9,19340.0,461.6588,462.1766,461.2656,462.0903,19340.0
2023-01-18 11:15:00,481.88,482.0,480.5,480.5,29988.0,462.0711,462.1861,460.7478,460.7478,29988.0
2023-01-18 11:20:00,480.49,480.6,479.25,479.86,52035.0,460.7382,460.8437,459.5492,460.1341,52035.0
2023-01-18 11:25:00,479.77,481.13,479.71,481.05,35343.0,460.0478,461.3519,459.9903,461.2752,35343.0
2023-01-18 11:30:00,481.02,481.25,479.51,479.79,33221.0,461.2464,461.467,459.7985,460.067,33221.0
2023-01-18 11:35:00,479.75,480.86,479.44,480.73,20718.0,460.0286,461.093,459.7314,460.9684,20718.0
2023-01-18 11:40:00,480.6,481.47,480.35,480.64,52418.0,460.8437,461.6779,460.604,460.8821,52418.0
2023-01-18 11:45:00,480.64,480.79,479.69,480.79,17713.0,460.8821,461.0259,459.9711,461.0259,17713.0
2023-01-18 11:50:00,480.64,481.55,480.64,480.86,45800.0,460.8821,461.7546,460.8821,461.093,45800.0
2023-01-18 11:55:00,480.8,480.87,479.86,480.6,20395.0,461.0355,461.1026,460.1341,460.8437,20395.0
2023-01-18 12:00:00,480.59,480.95,479.63,479.63,35653.0,460.8341,461.1793,459.9136,459.9136,35653.0
2023-01-18 12:05:00,479.74,479.78,479.3,479.52,23447.0,460.019,460.0574,459.5971,459.8081,23447.0
2023-01-18 12:10:00,479.53,479.6,479.18,479.22,23005.0,459.8177,459.8848,459.4821,459.5204,23005.0
2023-01-18 12:15:00,479.13,479.26,478.07,479.03,47239.0,459.4341,459.5588,458.4177,459.3382,47239.0
2023-01-18 12:20:00,478.96,479.43,478.3,478.37,32992.0,459.2711,459.7218,458.6382,458.7054,32992.0
2023-01-18 12:25:00,478.4,479.28,478.25,479.28,28126.0,458.7341,459.578,458.5903,459.578,28126.0
2023-01-18 12:30:00,479.28,479.75,479.25,479.54,14532.0,459.578,460.0286,459.5492,459.8273,14532.0
2023-01-18 12:35:00,479.68,480.22,479.31,480.0,20935.0,459.9615,460.4793,459.6067,460.2684,20935.0
2023-01-18 12:40:00,479.84,480.77,479.84,480.27,9322.0,460.1149,461.0067,460.1149,460.5273,9322.0
2023-01-18 12:45:00,480.34,480.44,479.83,480.0,18522.0,460.5944,460.6903,460.1054,460.2684,18522.0
2023-01-18 12:50:00,479.78,480.34,479.7,480.09,15461.0,460.0574,460.5944,459.9807,460.3547,15461.0
2023-01-18 12:55:00,480.1,480.55,479.98,480.02,14910.0,460.3643,460.7958,460.2492,460.2875,14910.0
2023-01-18 13:00:00,479.98,480.33,479.87,479.96,14074.0,460.2492,460.5848,460.1437,460.23,14074.0
2023-01-18 13:05:00,480.02,480.24,479.82,480.06,9770.0,460.2875,460.4985,460.0958,460.3259,9770.0
2023-01-18 13:10:00,480.16,480.2,479.28,480.16,18875.0,460.4218,460.4601,459.578,460.4218,18875.0
2023-01-18 13:15:00,480.16,480.31,479.95,480.26,15847.0,460.4218,460.5656,460.2204,460.5177,15847.0
2023-01-18 13:20:00,480.26,480.44,480.08,480.29,15903.0,460.5177,460.6903,460.3451,460.5464,15903.0
2023-01-18 13:25:00,480.22,480.35,479.6,479.86,16872.0,460.4793,460.604,459.8848,460.1341,16872.0
2023-01-18 13:30:00,479.87,480.22,479.78,479.8,11297.0,460.1437,460.4793,460.0574,460.0766,11297.0
2023-01-18 13:35:00,479.88,480.89,479.87,480.73,19942.0,460.1533,461.1218,460.1437,460.9684,19942.0
2023-01-18 13:40:00,480.73,481.08,480.64,481.0,14474.0,460.9684,461.304,460.8821,461.2273,14474.0
2023-01-18 13:45:00,481.05,481.25,480.34,480.49,11347.0,461.2752,461.467,460.5944,460.7382,11347.0
2023-01-18 13:50:00,480.55,480.89,480.55,480.81,9397.0,460.7958,461.1218,460.7958,461.0451,9397.0
2023-01-18 13:55:00,480.81,481.13,480.49,480.54,12314.0,461.0451,461.3519,460.7382,460.7862,12314.0
2023-01-18 14:00:00,480.49,480.64,480.0,480.06,13652.0,460.7382,460.8821,460.2684,460.3259,13652.0
2023-01-18 14:05:00,480.0,480.18,479.71,480.1,14142.0,460.2684,460.441,459.9903,460.3643,14142.0
2023-01-18 14:10:00,480.0,480.12,479.21,479.27,22068.0,460.2684,460.3834,459.5108,459.5684,22068.0
2023-01-18 14:15:00,479.27,479.32,478.6,478.7,21579.0,459.5684,459.6163,458.9259,459.0218,21579.0
2023-01-18 14:20:00,478.65,479.31,478.46,479.31,25633.0,458.9739,459.6067,458.7917,459.6067,25633.0
2023-01-18 14:25:00,479.25,479.62,479.17,479.59,6670.0,459.5492,459.904,459.4725,459.8752,6670.0
2023-01-18 14:30:00,479.55,479.88,479.37,479.75,10890.0,459.8369,460.1533,459.6643,460.0286,10890.0
2023-01-18 14:35:00,479.75,479.76,478.96,479.03,14396.0,460.0286,460.0382,459.2711,459.3382,14396.0
2023-01-18 14:40:00,479.07,479.36,478.89,479.27,12080.0,459.3766,459.6547,459.204,459.5684,12080.0
2023-01-18 14:45:00,479.19,479.37,478.85,479.0,12045.0,459.4917,459.6643,459.1656,459.3095,12045.0
2023-01-18 14:50:00,479.06,479.4,478.8,479.4,16419.0,459.367,459.693,459.1177,459.693,16419.0
2023-01-18 14:55:00,479.23,479.48,479.12,479.23,8578.0,459.53,459.7697,459.4245,459.53,8578.0
2023-01-18 15:00:00,479.14,479.14,478.54,478.64,21570.0,459.4437,459.4437,458.8684,458.9643,21570.0
2023-01-18 15:05:00,478.64,479.03,478.54,478.7,17176.0,458.9643,459.3382,458.8684,459.0218,17176.0
2023-01-18 15:10:00,478.61,479.27,478.6,478.97,10140.0,458.9355,459.5684,458.9259,459.2807,10140.0
2023-01-18 15:15:00,478.98,479.02,477.67,477.94,36676.0,459.2903,459.3286,458.0341,458.293,36676.0
2023-01-18 15:20:00,477.91,477.93,476.61,476.93,39350.0,458.2643,458.2835,457.0177,457.3246,39350.0
2023-01-18 15:25:00,476.93,477.27,476.84,477.03,39816.0,457.3246,457.6506,457.2383,457.4205,39816.0
2023-01-18 15:30:00,476.96,477.09,475.86,476.61,38784.0,457.3533,457.478,456.2985,457.0177,38784.0
2023-01-18 15:35:00,476.68,477.12,476.56,476.7,31117.0,457.0848,457.5068,456.9698,457.104,31117.0
2023-01-18 15:40:00,476.79,476.79,476.06,476.16,35390.0,457.1903,457.1903,456.4903,456.5862,35390.0
2023-01-18 15:45:00,476.16,476.31,475.55,475.66,63343.0,456.5862,456.73,456.0013,456.1068,63343.0
2023-01-18 15:50:00,475.61,475.81,474.81,474.9,116892.0,456.0588,456.2506,455.2917,455.378,116892.0
2023-01-18 15:55:00,474.97,476.25,474.75,476.25,190682.0,455.4451,456.6725,455.2342,456.6725,190682.0
2023-01-19 09:30:00,477.87,480.82,477.38,479.36,196454.0,458.2259,461.0547,457.7561,459.6547,196454.0
2023-01-19 09:35:00,479.43,483.8,478.45,483.5,123745.0,459.7218,463.9122,458.7821,463.6245,123745.0
2023-01-19 09:40:00,483.5,483.55,480.5,481.49,75100.0,463.6245,463.6724,460.7478,461.6971,75100.0
2023-01-19 09:45:00,481.48,481.82,480.46,480.78,42057.0,461.6875,462.0135,460.7095,461.0163,42057.0
2023-01-19 09:50:00,480.73,481.54,480.06,480.98,28141.0,460.9684,461.7451,460.3259,461.2081,28141.0
2023-01-19 09:55:00,481.05,482.1,480.15,481.91,88197.0,461.2752,462.282,460.4122,462.0998,88197.0
2023-01-19 10:00:00,481.81,483.67,481.26,483.67,50287.0,462.004,463.7875,461.4766,463.7875,50287.0
2023-01-19 10:05:00,483.59,485.02,483.52,484.93,45633.0,463.7108,465.082,463.6437,464.9957,45633.0
2023-01-19 10:10:00,484.78,485.0,483.14,484.31,35449.0,464.8519,465.0628,463.2793,464.4012,35449.0
2023-01-19 10:15:00,484.39,484.52,483.16,483.96,67988.0,464.4779,464.6026,463.2985,464.0656,67988.0
2023-01-19 10:20:00,483.96,484.35,483.42,483.78,28091.0,464.0656,464.4395,463.5478,463.893,28091.0
2023-01-19 10:25:00,483.88,484.59,483.82,484.38,40392.0,463.9889,464.6697,463.9313,464.4683,40392.0
2023-01-19 10:30:00,484.39,484.8,483.89,484.48,42896.0,464.4779,464.871,463.9985,464.5642,42896.0
2023-01-19 10:35:00,484.71,484.88,483.85,484.36,34588.0,464.7847,464.9478,463.9601,464.4491,34588.0
2023-01-19 10:40:00,484.51,485.02,484.12,484.53,29927.0,464.593,465.082,464.219,464.6121,29927.0
2023-01-19 10:45:00,484.54,485.62,484.1,485.29,38811.0,464.6217,465.6573,464.1998,465.3409,38811.0
2023-01-19 10:50:00,485.25,485.25,483.63,484.19,23224.0,465.3025,465.3025,463.7491,464.2861,23224.0
2023-01-19 10:55:00,484.02,484.19,483.33,483.37,28583.0,464.1231,464.2861,463.4615,463.4998,28583.0
2023-01-19 11:00:00,483.43,484.12,483.25,483.38,28564.0,463.5574,464.219,463.3848,463.5094,28564.0
2023-01-19 11:05:00,483.31,483.86,482.93,483.86,41520.0,463.4423,463.9697,463.0779,463.9697,41520.0
2023-01-19 11:10:00,483.77,484.48,483.68,484.48,36939.0,463.8834,464.5642,463.7971,464.5642,36939.0
2023-01-19 11:15:00,484.35,484.67,484.07,484.07,21826.0,464.4395,464.7464,464.1711,464.1711,21826.0
2023-01-19 11:20:00,484.03,484.88,483.91,484.35,15804.0,464.1327,464.9478,464.0176,464.4395,15804.0
2023-01-19 11:25:00,484.43,485.78,484.38,485.4,43094.0,464.5163,465.8108,464.4683,465.4464,43094.0
2023-01-19 11:30:00,485.33,485.84,484.24,484.6,45915.0,465.3793,465.8683,464.3341,464.6793,45915.0
2023-01-19 11:35:00,484.5,485.01,484.5,485.0,12894.0,464.5834,465.0724,464.5834,465.0628,12894.0
2023-01-19 11:40:00,484.94,484.99,483.87,484.26,20939.0,465.0053,465.0532,463.9793,464.3532,20939.0
2023-01-19 11:45:00,484.21,485.07,484.15,484.93,12728.0,464.3053,465.1299,464.2478,464.9957,12728.0
2023-01-19 11:50:00,484.96,485.34,484.78,485.2,16288.0,465.0245,465.3888,464.8519,465.2546,16288.0
2023-01-19 11:55:00,485.09,485.19,484.6,485.09,17920.0,465.1491,465.245,464.6793,465.1491,17920.0
2023-01-19 12:00:00,485.09,485.34,485.02,485.23,17425.0,465.1491,465.3888,465.082,465.2834,17425.0
2023-01-19 12:05:00,485.31,485.5,484.09,484.14,40259.0,465.3601,465.5423,464.1902,464.2382,40259.0
2023-01-19 12:10:00,484.16,484.17,483.67,484.0,14101.0,464.2574,464.2669,463.7875,464.1039,14101.0
2023-01-19 12:15:00,484.0,485.15,483.95,484.44,34937.0,464.1039,465.2067,464.056,464.5258,34937.0
2023-01-19 12:20:00,484.38,484.38,483.66,483.75,15065.0,464.4683,464.4683,463.7779,463.8642,15065.0
2023-01-19 12:25:00,483.79,484.19,483.0,483.11,23515.0,463.9026,464.2861,463.145,463.2505,23515.0
2023-01-19 12:30:00,483.11,483.14,482.02,482.88,39342.0,463.2505,463.2793,462.2053,463.03,39342.0
2023-01-19 12:35:00,482.88,483.23,482.41,482.53,13933.0,463.03,463.3656,462.5793,462.6944,13933.0
2023-01-19 12:40:00,482.44,482.77,482.05,482.36,13697.0,462.6081,462.9245,462.2341,462.5313,13697.0
2023-01-19 12:45:00,482.2,482.52,481.52,481.87,18371.0,462.3779,462.6848,461.7259,462.0615,18371.0
2023-01-19 12:50:00,481.69,481.99,481.58,481.89,9126.0,461.8889,462.1766,461.7834,462.0807,9126.0
2023-01-19 12:55:00,481.79,482.9,481.71,482.81,14894.0,461.9848,463.0491,461.9081,462.9628,14894.0
2023-01-19 13:00:00,482.87,484.82,482.75,484.17,24907.0,463.0204,464.8902,462.9053,464.2669,24907.0
2023-01-19 13:05:00,484.0,484.3,483.55,484.24,17066.0,464.1039,464.3916,463.6724,464.3341,17066.0
2023-01-19 13:10:00,484.19,484.43,483.93,484.43,15222.0,464.2861,464.5163,464.0368,464.5163,15222.0
2023-01-19 13:15:00,484.33,485.34,484.11,485.34,22715.0,464.4204,465.3888,464.2094,465.3888,22715.0
2023-01-19 13:20:00,485.42,485.43,484.55,484.84,19535.0,465.4656,465.4751,464.6313,464.9094,19535.0
2023-01-19 13:25:00,485.03,485.07,484.3,484.8,20759.0,465.0916,465.1299,464.3916,464.871,20759.0
2023-01-19 13:30:00,484.76,485.08,484.68,484.92,17195.0,464.8327,465.1395,464.756,464.9861,17195.0
2023-01-19 13:35:00,485.0,485.89,484.94,485.89,35906.0,465.0628,465.9162,465.0053,465.9162,35906.0
2023-01-19 13:40:00,485.79,486.39,484.64,485.05,30112.0,465.8203,466.3957,464.7176,465.1108,30112.0
2023-01-19 13:45:00,485.11,485.61,484.96,485.44,12132.0,465.1683,465.6477,465.0245,465.4847,12132.0
2023-01-19 13:50:00,485.36,485.55,484.6,484.61,17762.0,465.408,465.5902,464.6793,464.6889,17762.0
2023-01-19 13:55:00,484.5,484.77,484.3,484.63,19744.0,464.5834,464.8423,464.3916,464.708,19744.0
2023-01-19 14:00:00,484.56,484.77,483.76,483.87,30518.0,464.6409,464.8423,463.8738,463.9793,30518.0
2023-01-19 14:05:00,483.83,484.72,483.56,484.46,20306.0,463.9409,464.7943,463.682,464.545,20306.0
2023-01-19 14:10:00,484.57,484.59,483.75,484.28,37116.0,464.6505,464.6697,463.8642,464.3724,37116.0
2023-01-19 14:15:00,484.2,484.6,484.01,484.52,10971.0,464.2957,464.6793,464.1135,464.6026,10971.0
2023-01-19 14:20:00,484.4,484.99,484.15,484.94,20225.0,464.4875,465.0532,464.2478,465.0053,20225.0
2023-01-19 14:25:00,484.88,484.89,484.27,484.53,19574.0,464.9478,464.9573,464.3628,464.6121,19574.0
2023-01-19 14:30:00,484.53,484.9,484.07,484.2,15147.0,464.6121,464.9669,464.1711,464.2957,15147.0
2023-01-19 14:35:00,484.2,484.61,483.83,483.97,11889.0,464.2957,464.6889,463.9409,464.0752,11889.0
2023-01-19 14:40:00,483.95,484.19,483.7,483.81,13776.0,464.056,464.2861,463.8163,463.9217,13776.0
2023-01-19 14:45:00,483.79,484.07,483.73,484.02,19614.0,463.9026,464.1711,463.845,464.1231,19614.0
2023-01-19 14:50:00,484.02,484.02,483.47,483.97,9569.0,464.1231,464.1231,463.5957,464.0752,9569.0
2023-01-19 14:55:00,484.01,484.6,483.99,484.38,19568.0,464.1135,464.6793,464.0943,464.4683,19568.0
2023-01-19 15:00:00,484.48,484.87,484.39,484.81,28262.0,464.5642,464.9382,464.4779,464.8806,28262.0
2023-01-19 15:05:00,484.85,484.92,484.45,484.51,21329.0,464.919,464.9861,464.5354,464.593,21329.0
2023-01-19 15:10:00,484.55,484.88,484.3,484.75,15863.0,464.6313,464.9478,464.3916,464.8231,15863.0
2023-01-19 15:15:00,484.76,485.68,484.76,485.55,32216.0,464.8327,465.7149,464.8327,465.5902,32216.0
2023-01-19 15:20:00,485.55,485.7,485.07,485.31,20494.0,465.5902,465.734,465.1299,465.3601,20494.0
2023-01-19 15:25:00,485.22,485.42,484.97,485.21,23809.0,465.2738,465.4656,465.0341,465.2642,23809.0
2023-01-19 15:30:00,485.24,486.02,485.14,485.75,19083.0,465.293,466.0409,465.1971,465.782,19083.0
2023-01-19 15:35:00,485.72,486.18,485.56,485.66,15988.0,465.7532,466.1943,465.5998,465.6957,15988.0
2023-01-19 15:40:00,485.66,485.84,485.12,485.3,27897.0,465.6957,465.8683,465.1779,465.3505,27897.0
2023-01-19 15:45:00,485.31,486.0,485.26,485.43,80427.0,465.3601,466.0217,465.3121,465.4751,80427.0
2023-01-19 15:50:00,485.43,485.61,484.63,485.43,70288.0,465.4751,465.6477,464.708,465.4751,70288.0
2023-01-19 15:55:00,485.42,485.46,484.1,484.4,113363.0,465.4656,465.5039,464.1998,464.4875,113363.0
2023-01-20 09:30:00,485.53,486.41,481.09,481.53,352563.0,465.571,466.4149,461.3136,461.7355,352563.0
2023-01-20 09:35:00,481.11,482.51,480.5,482.32,33097.0,461.3327,462.6752,460.7478,462.493,33097.0
2023-01-20 09:40:00,482.32,484.45,481.7,483.85,21386.0,462.493,464.5354,461.8985,463.9601,21386.0
2023-01-20 09:45:00,483.92,485.49,483.24,483.25,29248.0,464.0272,465.5327,463.3752,463.3848,29248.0
2023-01-20 09:50:00,483.07,483.28,482.05,482.05,14473.0,463.2122,463.4135,462.2341,462.2341,14473.0
2023-01-20 09:55:00,482.25,482.39,480.35,481.19,31721.0,462.4259,462.5601,460.604,461.4094,31721.0
2023-01-20 10:00:00,481.37,481.65,480.39,480.4,40703.0,461.582,461.8505,460.6423,460.6519,40703.0
2023-01-20 10:05:00,480.37,482.0,480.25,481.71,38590.0,460.6232,462.1861,460.5081,461.9081,38590.0
2023-01-20 10:10:00,481.98,482.06,479.4,479.48,32267.0,462.167,462.2437,459.693,459.7697,32267.0
2023-01-20 10:15:00,479.4,480.8,479.0,480.79,56747.0,459.693,461.0355,459.3095,461.0259,56747.0
2023-01-20 10:20:00,480.6,481.35,480.12,481.04,26206.0,460.8437,461.5629,460.3834,461.2656,26206.0
2023-01-20 10:25:00,481.07,481.14,480.55,480.7,18592.0,461.2944,461.3615,460.7958,460.9396,18592.0
2023-01-20 10:30:00,480.71,481.06,480.01,480.14,23209.0,460.9492,461.2848,460.278,460.4026,23209.0
2023-01-20 10:35:00,480.17,481.51,480.16,481.43,18396.0,460.4314,461.7163,460.4218,461.6396,18396.0
2023-01-20 10:40:00,481.33,481.52,480.77,481.16,13042.0,461.5437,461.7259,461.0067,461.3807,13042.0
2023-01-20 10:45:00,481.06,481.43,480.84,481.34,36328.0,461.2848,461.6396,461.0738,461.5533,36328.0
2023-01-20 10:50:00,481.27,482.76,481.15,482.37,35753.0,461.4862,462.9149,461.3711,462.5409,35753.0
2023-01-20 10:55:00,482.42,482.86,481.98,482.3,34678.0,462.5889,463.0108,462.167,462.4738,34678.0
2023-01-20 11:00:00,482.3,483.32,482.24,483.32,15723.0,462.4738,463.4519,462.4163,463.4519,15723.0
2023-01-20 11:05:00,483.44,483.44,481.91,482.07,20173.0,463.567,463.567,462.0998,462.2533,20173.0
2023-01-20 11:10:00,482.13,483.0,482.0,482.57,21998.0,462.3108,463.145,462.1861,462.7327,21998.0
2023-01-20 11:15:00,482.51,482.92,482.45,482.74,19715.0,462.6752,463.0683,462.6176,462.8957,19715.0
2023-01-20 11:20:00,482.73,482.82,482.11,482.71,17190.0,462.8861,462.9724,462.2916,462.867,17190.0
2023-01-20 11:25:00,482.5,483.37,482.37,483.29,10077.0,462.6656,463.4998,462.5409,463.4231,10077.0
2023-01-20 11:30:00,483.34,484.44,483.19,484.41,25066.0,463.4711,464.5258,463.3272,464.4971,25066.0
2023-01-20 11:35:00,484.26,484.79,484.26,484.57,13302.0,464.3532,464.8615,464.3532,464.6505,13302.0
2023-01-20 11:40:00,484.44,484.56,483.56,483.8,6944.0,464.5258,464.6409,463.682,463.9122,6944.0
2023-01-20 11:45:00,483.74,483.84,483.56,483.65,6645.0,463.8546,463.9505,463.682,463.7683,6645.0
2023-01-20 11:50:00,483.56,484.0,483.45,483.56,38450.0,463.682,464.1039,463.5765,463.682,38450.0
2023-01-20 11:55:00,483.4,484.11,483.26,483.55,23957.0,463.5286,464.2094,463.3944,463.6724,23957.0
2023-01-20 12:00:00,483.47,483.64,483.18,483.25,20051.0,463.5957,463.7587,463.3176,463.3848,20051.0
2023-01-20 12:05:00,483.19,483.77,483.14,483.44,15761.0,463.3272,463.8834,463.2793,463.567,15761.0
2023-01-20 12:10:00,483.45,483.84,483.3,483.52,8877.0,463.5765,463.9505,463.4327,463.6437,8877.0
2023-01-20 12:15:00,483.47,484.13,483.29,484.08,11132.0,463.5957,464.2286,463.4231,464.1806,11132.0
2023-01-20 12:20:00,483.99,484.6,483.93,484.56,14507.0,464.0943,464.6793,464.0368,464.6409,14507.0
2023-01-20 12:25:00,484.68,484.78,484.25,484.35,9047.0,464.756,464.8519,464.3437,464.4395,9047.0
2023-01-20 12:30:00,484.23,484.32,483.74,483.8,8113.0,464.3245,464.4108,463.8546,463.9122,8113.0
2023-01-20 12:35:00,483.75,483.89,483.48,483.69,9545.0,463.8642,463.9985,463.6053,463.8067,9545.0
2023-01-20 12:40:00,483.71,483.85,483.47,483.76,12234.0,463.8259,463.9601,463.5957,463.8738,12234.0
2023-01-20 12:45:00,483.76,483.76,483.2,483.3,10747.0,463.8738,463.8738,463.3368,463.4327,10747.0
2023-01-20 12:50:00,483.27,483.84,483.26,483.5,42965.0,463.4039,463.9505,463.3944,463.6245,42965.0
2023-01-20 12:55:00,483.55,483.85,483.35,483.7,7194.0,463.6724,463.9601,463.4807,463.8163,7194.0
2023-01-20 13:00:00,483.72,483.79,483.28,483.53,19671.0,463.8354,463.9026,463.4135,463.6533,19671.0
2023-01-20 13:05:00,483.68,483.75,483.06,483.1,14553.0,463.7971,463.8642,463.2026,463.2409,14553.0
2023-01-20 13:10:00,483.14,483.28,482.12,483.28,36686.0,463.2793,463.4135,462.3012,463.4135,36686.0
2023-01-20 13:15:00,483.28,483.44,482.37,482.37,8784.0,463.4135,463.567,462.5409,462.5409,8784.0
2023-01-20 13:20:00,482.25,482.51,481.76,481.85,8974.0,462.4259,462.6752,461.956,462.0423,8974.0
2023-01-20 13:25:00,481.75,481.97,481.6,481.87,12815.0,461.9464,462.1574,461.8026,462.0615,12815.0
2023-01-20 13:30:00,481.83,482.47,481.74,482.41,13964.0,462.0231,462.6368,461.9368,462.5793,13964.0
2023-01-20 13:35:00,482.42,483.05,482.15,482.8,15450.0,462.5889,463.193,462.33,462.9533,15450.0
2023-01-20 13:40:00,483.05,483.5,482.99,483.5,10020.0,463.193,463.6245,463.1355,463.6245,10020.0
2023-01-20 13:45:00,483.5,483.9,483.1,483.81,41476.0,463.6245,464.008,463.2409,463.9217,41476.0
2023-01-20 13:50:00,483.81,484.35,483.81,483.9,19712.0,463.9217,464.4395,463.9217,464.008,19712.0
2023-01-20 13:55:00,483.88,483.97,483.01,483.06,25927.0,463.9889,464.0752,463.1546,463.2026,25927.0
2023-01-20 14:00:00,483.13,483.38,482.92,483.24,6948.0,463.2697,463.5094,463.0683,463.3752,6948.0
2023-01-20 14:05:00,483.37,484.19,483.18,484.09,11730.0,463.4998,464.2861,463.3176,464.1902,11730.0
2023-01-20 14:10:00,484.06,484.69,483.95,484.53,12576.0,464.1615,464.7656,464.056,464.6121,12576.0
2023-01-20 14:15:00,484.52,484.97,484.51,484.96,10390.0,464.6026,465.0341,464.593,465.0245,10390.0
2023-01-20 14:20:00,484.86,485.38,484.82,485.33,7589.0,464.9286,465.4272,464.8902,465.3793,7589.0
2023-01-20 14:25:00,485.35,485.54,485.12,485.37,20133.0,465.3984,465.5806,465.1779,465.4176,20133.0
2023-01-20 14:30:00,485.38,485.52,484.83,484.9,14638.0,465.4272,465.5614,464.8998,464.9669,14638.0
2023-01-20 14:35:00,484.96,485.04,484.51,484.75,10009.0,465.0245,465.1012,464.593,464.8231,10009.0
2023-01-20 14:40:00,484.79,485.14,484.75,484.81,12838.0,464.8615,465.1971,464.8231,464.8806,12838.0
2023-01-20 14:45:00,484.84,484.95,483.94,483.94,10962.0,464.9094,465.0149,464.0464,464.0464,10962.0
2023-01-20 14:50:00,484.02,484.14,483.86,484.06,7813.0,464.1231,464.2382,463.9697,464.1615,7813.0
2023-01-20 14:55:00,484.1,484.79,483.94,484.74,15166.0,464.1998,464.8615,464.0464,464.8135,15166.0
2023-01-20 15:00:00,484.6,485.33,484.6,485.17,14061.0,464.6793,465.3793,464.6793,465.2258,14061.0
2023-01-20 15:05:00,485.15,485.87,485.14,485.75,24346.0,465.2067,465.8971,465.1971,465.782,24346.0
2023-01-20 15:10:00,485.73,486.36,485.36,486.19,14250.0,465.7628,466.3669,465.408,466.2039,14250.0
2023-01-20 15:15:00,486.36,486.8,486.32,486.32,27476.0,466.3669,466.7888,466.3286,466.3286,27476.0
2023-01-20 15:20:00,486.34,486.36,484.98,485.09,21640.0,466.3477,466.3669,465.0436,465.1491,21640.0
2023-01-20 15:25:00,485.1,485.73,485.03,485.35,24840.0,465.1587,465.7628,465.0916,465.3984,24840.0
2023-01-20 15:30:00,485.39,485.63,485.03,485.1,18115.0,465.4368,465.6669,465.0916,465.1587,18115.0
2023-01-20 15:35:00,485.1,485.5,484.81,485.45,26387.0,465.1587,465.5423,464.8806,465.4943,26387.0
2023-01-20 15:40:00,485.42,485.56,485.13,485.19,25709.0,465.4656,465.5998,465.1875,465.245,25709.0
2023-01-20 15:45:00,485.23,485.6,484.87,485.56,37140.0,465.2834,465.6382,464.9382,465.5998,37140.0
2023-01-20 15:50:00,485.61,486.3,485.3,486.25,54782.0,465.6477,466.3094,465.3505,466.2614,54782.0
2023-01-20 15:55:00,486.31,486.99,485.99,486.66,140824.0,466.319,466.971,466.0121,466.6546,140824.0
2023-01-23 09:30:00,486.68,486.75,482.69,482.69,91301.0,466.6738,466.7409,462.8478,462.8478,91301.0
2023-01-23 09:35:00,482.55,483.93,481.39,481.82,53087.0,462.7135,464.0368,461.6012,462.0135,53087.0
2023-01-23 09:40:00,481.68,483.11,481.61,482.71,39237.0,461.8793,463.2505,461.8122,462.867,39237.0
2023-01-23 09:45:00,482.71,484.1,482.5,483.92,38956.0,462.867,464.1998,462.6656,464.0272,38956.0
2023-01-23 09:50:00,483.78,484.18,483.0,484.02,26675.0,463.893,464.2765,463.145,464.1231,26675.0
2023-01-23 09:55:00,483.89,484.63,483.67,484.29,44181.0,463.9985,464.708,463.7875,464.382,44181.0
2023-01-23 10:00:00,484.18,485.3,483.93,485.03,44828.0,464.2765,465.3505,464.0368,465.0916,44828.0
2023-01-23 10:05:00,484.94,487.57,484.84,486.33,65463.0,465.0053,467.5272,464.9094,466.3382,65463.0
2023-01-23 10:10:00,486.53,487.4,485.78,487.4,15801.0,466.5299,467.3642,465.8108,467.3642,15801.0
2023-01-23 10:15:00,487.29,487.49,486.68,487.17,29615.0,467.2587,467.4505,466.6738,467.1436,29615.0
2023-01-23 10:20:00,487.24,488.12,486.8,487.29,37313.0,467.2107,468.0546,466.7888,467.2587,37313.0
2023-01-23 10:25:00,487.49,487.78,487.35,487.35,21978.0,467.4505,467.7285,467.3162,467.3162,21978.0
2023-01-23 10:30:00,487.28,488.39,487.27,487.71,17903.0,467.2491,468.3135,467.2395,467.6614,17903.0
2023-01-23 10:35:00,487.69,487.82,487.29,487.42,13514.0,467.6422,467.7669,467.2587,467.3833,13514.0
2023-01-23 10:40:00,487.42,487.66,487.13,487.26,20535.0,467.3833,467.6135,467.1053,467.2299,20535.0
2023-01-23 10:45:00,487.5,488.22,487.31,487.7,20265.0,467.4601,468.1505,467.2779,467.6518,20265.0
2023-01-23 10:50:00,487.6,488.44,487.42,488.09,19537.0,467.5559,468.3614,467.3833,468.0258,19537.0
2023-01-23 10:55:00,488.11,488.42,487.85,487.93,16299.0,468.045,468.3422,467.7957,467.8724,16299.0
2023-01-23 11:00:00,487.84,489.01,487.52,488.92,14874.0,467.7861,468.908,467.4792,468.8217,14874.0
2023-01-23 11:05:00,488.79,490.1,488.72,489.93,19433.0,468.697,469.9532,468.6299,469.7902,19433.0
2023-01-23 11:10:00,490.04,490.05,488.93,489.17,38009.0,469.8956,469.9052,468.8313,469.0614,38009.0
2023-01-23 11:15:00,489.03,489.7,488.81,489.7,27608.0,468.9272,469.5696,468.7162,469.5696,27608.0
2023-01-23 11:20:00,489.84,490.0,488.91,488.91,21195.0,469.7039,469.8573,468.8121,468.8121,21195.0
2023-01-23 11:25:00,488.83,489.06,488.02,488.02,21793.0,468.7354,468.9559,467.9587,467.9587,21793.0
2023-01-23 11:30:00,488.19,488.57,487.99,488.09,11522.0,468.1217,468.4861,467.9299,468.0258,11522.0
2023-01-23 11:35:00,488.17,488.51,487.9,488.14,9087.0,468.1025,468.4285,467.8436,468.0737,9087.0
2023-01-23 11:40:00,488.24,488.24,487.52,487.73,19846.0,468.1696,468.1696,467.4792,467.6806,19846.0
2023-01-23 11:45:00,487.65,487.95,487.64,487.78,9888.0,467.6039,467.8916,467.5943,467.7285,9888.0
2023-01-23 11:50:00,487.71,487.71,486.91,487.52,10221.0,467.6614,467.6614,466.8943,467.4792,10221.0
2023-01-23 11:55:00,487.53,487.94,487.49,487.63,24581.0,467.4888,467.882,467.4505,467.5847,24581.0
2023-01-23 12:00:00,487.76,487.78,487.32,487.76,8305.0,467.7094,467.7285,467.2875,467.7094,8305.0
2023-01-23 12:05:00,487.65,487.67,485.58,485.58,28051.0,467.6039,467.6231,465.619,465.619,28051.0
2023-01-23 12:10:00,485.58,485.95,485.36,485.36,17108.0,465.619,465.9738,465.408,465.408,17108.0
2023-01-23 12:15:00,485.33,485.5,484.89,485.15,31724.0,465.3793,465.5423,464.9573,465.2067,31724.0
2023-01-23 12:20:00,485.17,485.86,484.92,485.73,34945.0,465.2258,465.8875,464.9861,465.7628,34945.0
2023-01-23 12:25:00,485.78,485.78,485.19,485.56,40008.0,465.8108,465.8108,465.245,465.5998,40008.0
2023-01-23 12:30:00,485.65,486.79,485.26,486.63,17532.0,465.6861,466.7792,465.3121,466.6258,17532.0
2023-01-23 12:35:00,486.7,487.22,486.39,486.93,40329.0,466.6929,467.1916,466.3957,466.9135,40329.0
2023-01-23 12:40:00,486.99,487.27,486.77,487.26,9003.0,466.971,467.2395,466.7601,467.2299,9003.0
2023-01-23 12:45:00,487.19,487.42,486.92,487.36,9446.0,467.1628,467.3833,466.9039,467.3258,9446.0
2023-01-23 12:50:00,487.36,487.73,487.05,487.52,14950.0,467.3258,467.6806,467.0286,467.4792,14950.0
2023-01-23 12:55:00,487.38,487.38,486.7,486.98,33654.0,467.345,467.345,466.6929,466.9614,33654.0
2023-01-23 13:00:00,487.04,487.18,486.72,486.81,11604.0,467.019,467.1532,466.7121,466.7984,11604.0
2023-01-23 13:05:00,486.9,488.04,486.9,487.79,26306.0,466.8847,467.9779,466.8847,467.7381,26306.0
2023-01-23 13:10:00,487.77,487.77,487.2,487.2,10619.0,467.719,467.719,467.1724,467.1724,10619.0
2023-01-23 13:15:00,487.27,487.7,487.19,487.31,21168.0,467.2395,467.6518,467.1628,467.2779,21168.0
2023-01-23 13:20:00,487.39,487.48,486.94,487.0,6118.0,467.3546,467.4409,466.9231,466.9806,6118.0
2023-01-23 13:25:00,487.02,487.23,486.54,487.16,13218.0,466.9998,467.2012,466.5395,467.134,13218.0
2023-01-23 13:30:00,487.13,487.46,486.86,487.01,15713.0,467.1053,467.4217,466.8464,466.9902,15713.0
2023-01-23 13:35:00,486.94,487.67,486.79,487.67,6891.0,466.9231,467.6231,466.7792,467.6231,6891.0
2023-01-23 13:40:00,487.8,488.38,487.52,488.3,33809.0,467.7477,468.3039,467.4792,468.2272,33809.0
2023-01-23 13:45:00,488.25,488.92,488.25,488.67,11326.0,468.1792,468.8217,468.1792,468.582,11326.0
2023-01-23 13:50:00,488.39,488.57,488.25,488.31,5947.0,468.3135,468.4861,468.1792,468.2368,5947.0
2023-01-23 13:55:00,488.27,488.3,487.98,488.26,5992.0,468.1984,468.2272,467.9203,468.1888,5992.0
2023-01-23 14:00:00,488.28,488.29,487.51,487.76,6981.0,468.208,468.2176,467.4696,467.7094,6981.0
2023-01-23 14:05:00,487.76,487.87,487.57,487.65,5809.0,467.7094,467.8148,467.5272,467.6039,5809.0
2023-01-23 14:10:00,487.64,487.64,486.92,487.24,14082.0,467.5943,467.5943,466.9039,467.2107,14082.0
2023-01-23 14:15:00,487.16,487.71,486.93,487.39,14587.0,467.134,467.6614,466.9135,467.3546,14587.0
2023-01-23 14:20:00,487.41,487.41,486.7,486.7,15804.0,467.3738,467.3738,466.6929,466.6929,15804.0
2023-01-23 14:25:00,486.7,486.82,486.33,486.45,10402.0,466.6929,466.808,466.3382,466.4532,10402.0
2023-01-23 14:30:00,486.52,486.95,486.42,486.88,9718.0,466.5203,466.9327,466.4245,466.8655,9718.0
2023-01-23 14:35:00,486.89,486.89,486.09,486.2,11657.0,466.8751,466.8751,466.108,466.2135,11657.0
2023-01-23 14:40:00,486.06,486.48,485.71,486.4,17853.0,466.0793,466.482,465.7436,466.4053,17853.0
2023-01-23 14:45:00,486.35,486.5,485.48,485.69,25895.0,466.3573,466.5012,465.5231,465.7245,25895.0
2023-01-23 14:50:00,485.7,485.74,485.24,485.7,17098.0,465.734,465.7724,465.293,465.734,17098.0
2023-01-23 14:55:00,485.72,486.22,485.52,486.22,23138.0,465.7532,466.2327,465.5614,466.2327,23138.0
2023-01-23 15:00:00,486.01,486.22,485.63,485.77,11625.0,466.0313,466.2327,465.6669,465.8012,11625.0
2023-01-23 15:05:00,485.76,485.89,485.63,485.79,16596.0,465.7916,465.9162,465.6669,465.8203,16596.0
2023-01-23 15:10:00,485.7,486.39,485.52,486.1,23194.0,465.734,466.3957,465.5614,466.1176,23194.0
2023-01-23 15:15:00,486.08,486.44,485.82,486.02,15176.0,466.0984,466.4436,465.8491,466.0409,15176.0
2023-01-23 15:20:00,485.9,486.43,485.8,486.4,10922.0,465.9258,466.434,465.8299,466.4053,10922.0
2023-01-23 15:25:00,486.32,486.42,485.74,486.05,12162.0,466.3286,466.4245,465.7724,466.0697,12162.0
2023-01-23 15:30:00,486.1,486.11,485.47,485.47,12364.0,466.1176,466.1272,465.5135,465.5135,12364.0
2023-01-23 15:35:00,485.48,485.76,485.3,485.67,24892.0,465.5231,465.7916,465.3505,465.7053,24892.0
2023-01-23 15:40:00,485.67,485.96,485.05,485.85,25776.0,465.7053,465.9834,465.1108,465.8779,25776.0
2023-01-23 15:45:00,485.85,486.18,485.69,486.09,21095.0,465.8779,466.1943,465.7245,466.108,21095.0
2023-01-23 15:50:00,486.05,486.68,485.99,486.24,38501.0,466.0697,466.6738,466.0121,466.2519,38501.0
2023-01-23 15:55:00,486.15,486.98,485.6,485.75,119320.0,466.1656,466.9614,465.6382,465.782,119320.0
2023-01-24 09:30:00,500.26,500.26,436.51,488.75,71369.0,479.6955,479.6955,418.5661,468.6587,71369.0
2023-01-24 09:35:00,488.55,488.77,484.8,486.92,34653.0,468.4669,468.6778,464.871,466.9039,34653.0
2023-01-24 09:40:00,486.87,486.87,483.56,483.88,26318.0,466.856,466.856,463.682,463.9889,26318.0
2023-01-24 09:45:00,483.79,486.23,483.01,486.02,27637.0,463.9026,466.2423,463.1546,466.0409,27637.0
2023-01-24 09:50:00,485.89,487.35,485.54,487.04,38536.0,465.9162,467.3162,465.5806,467.019,38536.0
2023-01-24 09:55:00,486.74,487.76,486.62,487.56,36955.0,466.7313,467.7094,466.6162,467.5176,36955.0
2023-01-24 10:00:00,487.56,488.36,485.51,485.51,30852.0,467.5176,468.2847,465.5519,465.5519,30852.0
2023-01-24 10:05:00,485.54,486.62,485.06,486.08,21655.0,465.5806,466.6162,465.1204,466.0984,21655.0
2023-01-24 10:10:00,486.3,486.57,485.02,485.8,18120.0,466.3094,466.5683,465.082,465.8299,18120.0
2023-01-24 10:15:00,485.76,486.69,485.03,485.03,20940.0,465.7916,466.6834,465.0916,465.0916,20940.0
2023-01-24 10:20:00,485.1,485.76,484.65,485.03,44201.0,465.1587,465.7916,464.7272,465.0916,44201.0
2023-01-24 10:25:00,485.05,485.76,484.86,485.76,27106.0,465.1108,465.7916,464.9286,465.7916,27106.0
2023-01-24 10:30:00,485.66,486.79,485.25,486.65,14537.0,465.6957,466.7792,465.3025,466.645,14537.0
2023-01-24 10:35:00,486.48,486.8,484.97,485.27,21412.0,466.482,466.7888,465.0341,465.3217,21412.0
2023-01-24 10:40:00,485.45,487.49,485.22,487.48,15710.0,465.4943,467.4505,465.2738,467.4409,15710.0
2023-01-24 10:45:00,487.45,487.78,486.75,487.75,22421.0,467.4121,467.7285,466.7409,467.6998,22421.0
2023-01-24 10:50:00,487.67,488.31,487.22,487.69,25314.0,467.6231,468.2368,467.1916,467.6422,25314.0
2023-01-24 10:55:00,487.81,488.27,487.53,487.54,18493.0,467.7573,468.1984,467.4888,467.4984,18493.0
2023-01-24 11:00:00,487.53,487.54,487.21,487.38,8521.0,467.4888,467.4984,467.182,467.345,8521.0
2023-01-24 11:05:00,487.35,487.36,485.97,486.03,15803.0,467.3162,467.3258,465.9929,466.0505,15803.0
2023-01-24 11:10:00,486.17,486.54,485.62,485.96,13428.0,466.1847,466.5395,465.6573,465.9834,13428.0
2023-01-24 11:15:00,486.1,486.36,485.48,485.65,36143.0,466.1176,466.3669,465.5231,465.6861,36143.0
2023-01-24 11:20:00,485.62,485.87,485.36,485.71,18515.0,465.6573,465.8971,465.408,465.7436,18515.0
2023-01-24 11:25:00,485.78,486.55,485.36,486.55,15126.0,465.8108,466.5491,465.408,466.5491,15126.0
2023-01-24 11:30:00,486.38,486.62,485.8,485.83,9805.0,466.3861,466.6162,465.8299,465.8587,9805.0
2023-01-24 11:35:00,485.8,485.91,485.3,485.42,10948.0,465.8299,465.9354,465.3505,465.4656,10948.0
2023-01-24 11:40:00,485.49,486.12,485.29,485.29,8729.0,465.5327,466.1368,465.3409,465.3409,8729.0
2023-01-24 11:45:00,485.32,485.56,484.99,485.19,23253.0,465.3697,465.5998,465.0532,465.245,23253.0
2023-01-24 11:50:00,485.2,486.24,485.2,485.93,7503.0,465.2546,466.2519,465.2546,465.9546,7503.0
2023-01-24 11:55:00,486.04,486.3,485.99,486.08,5407.0,466.0601,466.3094,466.0121,466.0984,5407.0
2023-01-24 12:00:00,486.12,486.13,485.59,485.94,6368.0,466.1368,466.1464,465.6286,465.9642,6368.0
2023-01-24 12:05:00,485.91,486.54,485.9,486.51,7594.0,465.9354,466.5395,465.9258,466.5108,7594.0
2023-01-24 12:10:00,486.44,487.22,486.33,486.96,14466.0,466.4436,467.1916,466.3382,466.9423,14466.0
2023-01-24 12:15:00,487.12,487.75,487.07,487.75,5547.0,467.0957,467.6998,467.0477,467.6998,5547.0
2023-01-24 12:20:00,487.65,488.13,487.59,487.78,5559.0,467.6039,468.0642,467.5464,467.7285,5559.0
2023-01-24 12:25:00,487.72,488.15,487.57,487.99,10699.0,467.671,468.0833,467.5272,467.9299,10699.0
2023-01-24 12:30:00,487.72,487.96,487.19,487.22,10040.0,467.671,467.9011,467.1628,467.1916,10040.0
2023-01-24 12:35:00,487.22,487.37,487.0,487.07,13502.0,467.1916,467.3354,466.9806,467.0477,13502.0
2023-01-24 12:40:00,487.07,487.19,486.46,486.65,5818.0,467.0477,467.1628,466.4628,466.645,5818.0
2023-01-24 12:45:00,486.64,487.12,486.63,486.96,15428.0,466.6354,467.0957,466.6258,466.9423,15428.0
2023-01-24 12:50:00,487.1,487.1,486.48,486.49,35471.0,467.0765,467.0765,466.482,466.4916,35471.0
2023-01-24 12:55:00,486.59,487.06,486.5,487.03,15070.0,466.5875,467.0381,466.5012,467.0094,15070.0
2023-01-24 13:00:00,486.96,487.04,486.28,486.33,11147.0,466.9423,467.019,466.2902,466.3382,11147.0
2023-01-24 13:05:00,486.25,487.63,486.25,487.42,12371.0,466.2614,467.5847,466.2614,467.3833,12371.0
2023-01-24 13:10:00,487.46,488.11,487.46,487.62,4201.0,467.4217,468.045,467.4217,467.5751,4201.0
2023-01-24 13:15:00,487.7,488.27,487.59,488.18,10646.0,467.6518,468.1984,467.5464,468.1121,10646.0
2023-01-24 13:20:00,488.12,488.6,487.96,488.6,8351.0,468.0546,468.5148,467.9011,468.5148,8351.0
2023-01-24 13:25:00,488.59,489.0,488.48,488.75,15106.0,468.5052,468.8984,468.3998,468.6587,15106.0
2023-01-24 13:30:00,488.75,488.75,487.51,487.81,19692.0,468.6587,468.6587,467.4696,467.7573,19692.0
2023-01-24 13:35:00,487.79,487.89,487.37,487.54,5999.0,467.7381,467.834,467.3354,467.4984,5999.0
2023-01-24 13:40:00,487.46,488.54,487.46,488.41,9907.0,467.4217,468.4573,467.4217,468.3326,9907.0
2023-01-24 13:45:00,488.56,488.9,488.32,488.56,10924.0,468.4765,468.8025,468.2463,468.4765,10924.0
2023-01-24 13:50:00,488.57,489.11,488.57,489.06,9576.0,468.4861,469.0039,468.4861,468.9559,9576.0
2023-01-24 13:55:00,489.11,489.46,489.11,489.3,12727.0,469.0039,469.3395,469.0039,469.1861,12727.0
2023-01-24 14:00:00,489.29,489.38,488.29,488.76,17718.0,469.1765,469.2628,468.2176,468.6683,17718.0
2023-01-24 14:05:00,488.88,489.07,488.35,489.03,8868.0,468.7833,468.9655,468.2751,468.9272,8868.0
2023-01-24 14:10:00,489.0,489.35,488.83,488.93,15134.0,468.8984,469.234,468.7354,468.8313,15134.0
2023-01-24 14:15:00,489.03,489.04,488.5,488.61,13613.0,468.9272,468.9367,468.4189,468.5244,13613.0
2023-01-24 14:20:00,488.69,489.05,488.61,488.77,17260.0,468.6011,468.9463,468.5244,468.6778,17260.0
2023-01-24 14:25:00,488.68,489.05,488.53,488.89,8842.0,468.5915,468.9463,468.4477,468.7929,8842.0
2023-01-24 14:30:00,488.88,489.05,488.79,488.83,12298.0,468.7833,468.9463,468.697,468.7354,12298.0
2023-01-24 14:35:00,488.86,489.25,488.86,489.09,56247.0,468.7641,469.1381,468.7641,468.9847,56247.0
2023-01-24 14:40:00,489.02,490.13,488.97,489.9,15901.0,468.9176,469.9819,468.8696,469.7614,15901.0
2023-01-24 14:45:00,489.95,490.2,489.63,490.19,13900.0,469.8093,470.0491,469.5025,470.0395,13900.0
2023-01-24 14:50:00,490.13,490.21,489.68,489.74,19271.0,469.9819,470.0587,469.5504,469.608,19271.0
2023-01-24 14:55:00,489.88,490.39,489.84,490.24,19799.0,469.7422,470.2313,469.7039,470.0874,19799.0
2023-01-24 15:00:00,490.17,490.45,489.83,490.31,12820.0,470.0203,470.2888,469.6943,470.1545,12820.0
2023-01-24 15:05:00,490.34,490.5,489.94,490.3,23544.0,470.1833,470.3367,469.7998,470.145,23544.0
2023-01-24 15:10:00,490.32,490.95,490.28,490.5,56357.0,470.1641,470.7682,470.1258,470.3367,56357.0
2023-01-24 15:15:00,490.51,490.7,490.35,490.62,15105.0,470.3463,470.5285,470.1929,470.4518,15105.0
2023-01-24 15:20:00,490.62,490.64,490.27,490.46,11491.0,470.4518,470.471,470.1162,470.2984,11491.0
2023-01-24 15:25:00,490.41,490.76,490.37,490.76,20198.0,470.2504,470.586,470.2121,470.586,20198.0
2023-01-24 15:30:00,490.87,490.87,489.7,490.25,28748.0,470.6915,470.6915,469.5696,470.097,28748.0
2023-01-24 15:35:00,490.36,490.62,490.2,490.32,19041.0,470.2025,470.4518,470.0491,470.1641,19041.0
2023-01-24 15:40:00,490.22,490.41,489.74,489.88,25711.0,470.0682,470.2504,469.608,469.7422,25711.0
2023-01-24 15:45:00,489.81,490.15,489.72,489.76,19950.0,469.6751,470.0011,469.5888,469.6272,19950.0
2023-01-24 15:50:00,489.77,491.1,489.76,491.03,41175.0,469.6367,470.9121,469.6272,470.8449,41175.0
2023-01-24 15:55:00,491.03,491.97,490.97,491.4,126727.0,470.8449,471.7463,470.7874,471.1997,126727.0
2023-01-25 09:30:00,489.28,493.48,488.59,492.19,94772.0,469.1669,473.1942,468.5052,471.9573,94772.0
2023-01-25 09:35:00,492.2,493.19,490.32,492.24,46866.0,471.9668,472.9162,470.1641,472.0052,46866.0
2023-01-25 09:40:00,492.46,493.17,491.2,492.6,39749.0,472.2162,472.897,471.008,472.3504,39749.0
2023-01-25 09:45:00,492.94,495.36,492.7,494.55,51517.0,472.6764,474.9969,472.4463,474.2202,51517.0
2023-01-25 09:50:00,494.81,495.07,493.32,494.27,25858.0,474.4696,474.7189,473.0408,473.9518,25858.0
2023-01-25 09:55:00,494.46,495.08,493.29,494.68,27910.0,474.1339,474.7285,473.012,474.3449,27910.0
2023-01-25 10:00:00,494.59,494.68,492.43,493.22,52503.0,474.2586,474.3449,472.1874,472.9449,52503.0
2023-01-25 10:05:00,493.32,495.35,493.1,494.59,37998.0,473.0408,474.9874,472.8299,474.2586,37998.0
2023-01-25 10:10:00,494.7,495.3,493.24,493.85,36659.0,474.3641,474.9394,472.9641,473.549,36659.0
2023-01-25 10:15:00,493.84,494.56,493.21,493.98,20664.0,473.5394,474.2298,472.9353,473.6737,20664.0
2023-01-25 10:20:00,493.97,494.26,493.12,493.49,26668.0,473.6641,473.9422,472.849,473.2038,26668.0
2023-01-25 10:25:00,493.52,494.04,491.6,492.2,32656.0,473.2326,473.7312,471.3915,471.9668,32656.0
2023-01-25 10:30:00,492.27,492.55,489.87,490.06,25117.0,472.034,472.3025,469.7326,469.9148,25117.0
2023-01-25 10:35:00,490.21,490.74,488.61,488.66,18128.0,470.0587,470.5669,468.5244,468.5724,18128.0
2023-01-25 10:40:00,488.67,490.04,488.39,489.75,13356.0,468.582,469.8956,468.3135,469.6176,13356.0
2023-01-25 10:45:00,489.71,490.43,489.39,490.23,24316.0,469.5792,470.2696,469.2724,470.0778,24316.0
2023-01-25 10:50:00,490.27,490.34,488.33,488.37,8696.0,470.1162,470.1833,468.2559,468.2943,8696.0
2023-01-25 10:55:00,488.25,489.6,488.25,489.24,25158.0,468.1792,469.4737,468.1792,469.1285,25158.0
2023-01-25 11:00:00,489.19,489.63,488.43,488.5,16454.0,469.0806,469.5025,468.3518,468.4189,16454.0
2023-01-25 11:05:00,488.61,488.82,487.42,487.42,17690.0,468.5244,468.7258,467.3833,467.3833,17690.0
2023-01-25 11:10:00,487.5,487.58,486.09,486.35,30801.0,467.4601,467.5368,466.108,466.3573,30801.0
2023-01-25 11:15:00,486.34,486.79,485.73,486.73,24302.0,466.3477,466.7792,465.7628,466.7217,24302.0
2023-01-25 11:20:00,486.54,486.9,485.79,486.55,34952.0,466.5395,466.8847,465.8203,466.5491,34952.0
2023-01-25 11:25:00,486.74,488.54,486.74,488.23,29053.0,466.7313,468.4573,466.7313,468.16,29053.0
2023-01-25 11:30:00,488.35,488.51,487.87,488.34,9354.0,468.2751,468.4285,467.8148,468.2655,9354.0
2023-01-25 11:35:00,488.2,489.0,487.73,489.0,8339.0,468.1313,468.8984,467.6806,468.8984,8339.0
2023-01-25 11:40:00,489.0,489.33,488.47,488.47,7119.0,468.8984,469.2148,468.3902,468.3902,7119.0
2023-01-25 11:45:00,488.7,489.3,488.7,489.24,9221.0,468.6107,469.1861,468.6107,469.1285,9221.0
2023-01-25 11:50:00,489.38,490.0,489.0,489.72,18289.0,469.2628,469.8573,468.8984,469.5888,18289.0
2023-01-25 11:55:00,489.83,490.4,489.11,489.33,26624.0,469.6943,470.2408,469.0039,469.2148,26624.0
2023-01-25 12:00:00,489.17,489.9,488.97,489.42,12844.0,469.0614,469.7614,468.8696,469.3011,12844.0
2023-01-25 12:05:00,489.66,489.9,489.16,489.88,9572.0,469.5313,469.7614,469.0518,469.7422,9572.0
2023-01-25 12:10:00,489.97,490.19,489.31,489.31,23895.0,469.8285,470.0395,469.1957,469.1957,23895.0
2023-01-25 12:15:00,489.41,490.0,489.32,489.39,9946.0,469.2915,469.8573,469.2052,469.2724,9946.0
2023-01-25 12:20:00,489.34,489.65,489.08,489.12,18364.0,469.2244,469.5217,468.9751,469.0135,18364.0
2023-01-25 12:25:00,489.02,489.27,488.55,489.27,11052.0,468.9176,469.1573,468.4669,469.1573,11052.0
2023-01-25 12:30:00,489.13,489.49,489.13,489.32,7678.0,469.023,469.3683,469.023,469.2052,7678.0
2023-01-25 12:35:00,489.45,489.83,489.19,489.19,4650.0,469.3299,469.6943,469.0806,469.0806,4650.0
2023-01-25 12:40:00,489.4,489.77,489.12,489.41,16649.0,469.282,469.6367,469.0135,469.2915,16649.0
2023-01-25 12:45:00,489.35,489.8,489.12,489.62,4198.0,469.234,469.6655,469.0135,469.4929,4198.0
2023-01-25 12:50:00,489.72,489.78,488.85,489.06,10736.0,469.5888,469.6463,468.7546,468.9559,10736.0
2023-01-25 12:55:00,489.17,489.2,488.53,488.53,6148.0,469.0614,469.0902,468.4477,468.4477,6148.0
2023-01-25 13:00:00,488.51,489.8,488.29,489.39,7505.0,468.4285,469.6655,468.2176,469.2724,7505.0
2023-01-25 13:05:00,489.36,489.85,489.31,489.46,5201.0,469.2436,469.7135,469.1957,469.3395,5201.0
2023-01-25 13:10:00,489.47,490.14,489.47,489.78,17042.0,469.3491,469.9915,469.3491,469.6463,17042.0
2023-01-25 13:15:00,489.91,490.13,489.79,489.91,6061.0,469.771,469.9819,469.6559,469.771,6061.0
2023-01-25 13:20:00,489.9,490.14,489.69,489.77,9742.0,469.7614,469.9915,469.56,469.6367,9742.0
2023-01-25 13:25:00,489.81,490.02,489.61,489.65,19587.0,469.6751,469.8765,469.4833,469.5217,19587.0
2023-01-25 13:30:00,489.83,489.93,489.36,489.67,16642.0,469.6943,469.7902,469.2436,469.5409,16642.0
2023-01-25 13:35:00,489.72,490.0,489.54,489.54,9962.0,469.5888,469.8573,469.4162,469.4162,9962.0
2023-01-25 13:40:00,489.59,490.4,489.59,490.24,11926.0,469.4641,470.2408,469.4641,470.0874,11926.0
2023-01-25 13:45:00,490.3,491.51,490.3,491.28,30400.0,470.145,471.3052,470.145,471.0847,30400.0
2023-01-25 13:50:00,491.23,491.38,490.51,490.67,18240.0,471.0367,471.1806,470.3463,470.4997,18240.0
2023-01-25 13:55:00,490.7,490.82,490.21,490.43,12840.0,470.5285,470.6436,470.0587,470.2696,12840.0
2023-01-25 14:00:00,490.45,490.74,490.09,490.44,31120.0,470.2888,470.5669,469.9436,470.2792,31120.0
2023-01-25 14:05:00,490.44,491.03,490.44,490.61,18551.0,470.2792,470.8449,470.2792,470.4422,18551.0
2023-01-25 14:10:00,490.71,491.21,490.52,491.17,17327.0,470.5381,471.0175,470.3559,470.9792,17327.0
2023-01-25 14:15:00,491.1,491.61,491.02,491.26,19885.0,470.9121,471.4011,470.8354,471.0655,19885.0
2023-01-25 14:20:00,491.33,491.35,490.29,490.48,10758.0,471.1326,471.1518,470.1354,470.3176,10758.0
2023-01-25 14:25:00,490.49,490.75,490.24,490.75,12360.0,470.3271,470.5765,470.0874,470.5765,12360.0
2023-01-25 14:30:00,490.61,491.03,490.46,490.48,14375.0,470.4422,470.8449,470.2984,470.3176,14375.0
2023-01-25 14:35:00,490.5,491.15,490.5,490.95,9067.0,470.3367,470.96,470.3367,470.7682,9067.0
2023-01-25 14:40:00,490.95,491.83,490.95,491.63,15164.0,470.7682,471.6121,470.7682,471.4203,15164.0
2023-01-25 14:45:00,491.61,492.65,491.5,492.48,16928.0,471.4011,472.3984,471.2956,472.2353,16928.0
2023-01-25 14:50:00,492.49,492.57,491.94,492.44,8231.0,472.2449,472.3216,471.7175,472.197,8231.0
2023-01-25 14:55:00,492.24,493.12,492.24,492.94,15286.0,472.0052,472.849,472.0052,472.6764,15286.0
2023-01-25 15:00:00,492.98,493.86,492.97,493.81,15700.0,472.7148,473.5586,472.7052,473.5107,15700.0
2023-01-25 15:05:00,493.86,493.86,493.06,493.49,13465.0,473.5586,473.5586,472.7915,473.2038,13465.0
2023-01-25 15:10:00,493.48,493.63,493.04,493.05,8884.0,473.1942,473.3381,472.7723,472.7819,8884.0
2023-01-25 15:15:00,493.18,493.19,492.4,493.01,19698.0,472.9066,472.9162,472.1586,472.7436,19698.0
2023-01-25 15:20:00,493.01,493.01,491.95,491.98,18766.0,472.7436,472.7436,471.7271,471.7559,18766.0
2023-01-25 15:25:00,491.97,492.84,491.97,492.75,17640.0,471.7463,472.5805,471.7463,472.4942,17640.0
2023-01-25 15:30:00,492.86,493.16,492.67,492.83,19733.0,472.5997,472.8874,472.4175,472.571,19733.0
2023-01-25 15:35:00,492.8,493.31,492.34,493.06,18536.0,472.5422,473.0312,472.1011,472.7915,18536.0
2023-01-25 15:40:00,493.06,493.11,492.14,492.43,26879.0,472.7915,472.8394,471.9093,472.1874,26879.0
2023-01-25 15:45:00,492.36,492.47,491.9,492.46,27065.0,472.1203,472.2258,471.6792,472.2162,27065.0
2023-01-25 15:50:00,492.41,492.53,491.28,491.94,39378.0,472.1682,472.2833,471.0847,471.7175,39378.0
2023-01-25 15:55:00,491.99,492.6,491.77,492.54,86171.0,471.7655,472.3504,471.5545,472.2929,86171.0
2023-01-26 09:30:00,492.5,493.77,491.0,491.18,127598.0,472.2545,473.4723,470.8162,470.9888,127598.0
2023-01-26 09:35:00,491.57,493.65,491.25,493.48,32504.0,471.3627,473.3572,471.0559,473.1942,32504.0
2023-01-26 09:40:00,493.45,493.77,491.83,492.64,19934.0,473.1655,473.4723,471.6121,472.3888,19934.0
2023-01-26 09:45:00,492.51,493.13,491.8,492.59,30455.0,472.2641,472.8586,471.5833,472.3408,30455.0
2023-01-26 09:50:00,492.57,492.75,491.69,491.87,21603.0,472.3216,472.4942,471.4778,471.6504,21603.0
2023-01-26 09:55:00,491.71,493.2,490.89,493.2,59650.0,471.497,472.9257,470.7107,472.9257,59650.0
2023-01-26 10:00:00,493.49,493.6,491.47,492.42,24372.0,473.2038,473.3093,471.2669,472.1778,24372.0
2023-01-26 10:05:00,492.42,492.48,491.07,491.55,23895.0,472.1778,472.2353,470.8833,471.3436,23895.0
2023-01-26 10:10:00,491.66,492.35,491.47,492.13,18148.0,471.449,472.1107,471.2669,471.8997,18148.0
2023-01-26 10:15:00,492.13,492.29,491.44,491.52,13884.0,471.8997,472.0531,471.2381,471.3148,13884.0
2023-01-26 10:20:00,491.5,492.4,491.38,491.45,21493.0,471.2956,472.1586,471.1806,471.2477,21493.0
2023-01-26 10:25:00,491.46,492.16,491.06,492.16,17702.0,471.2573,471.9285,470.8737,471.9285,17702.0
2023-01-26 10:30:00,492.16,493.06,491.73,492.98,23277.0,471.9285,472.7915,471.5162,472.7148,23277.0
2023-01-26 10:35:00,492.98,492.98,491.15,491.17,22811.0,472.7148,472.7148,470.96,470.9792,22811.0
2023-01-26 10:40:00,491.3,491.78,491.1,491.34,10877.0,471.1038,471.5641,470.9121,471.1422,10877.0
2023-01-26 10:45:00,491.36,491.76,490.87,490.89,38326.0,471.1614,471.5449,470.6915,470.7107,38326.0
2023-01-26 10:50:00,491.03,491.8,490.58,491.35,27366.0,470.8449,471.5833,470.4134,471.1518,27366.0
2023-01-26 10:55:00,491.46,491.6,490.86,491.5,20950.0,471.2573,471.3915,470.6819,471.2956,20950.0
2023-01-26 11:00:00,491.6,491.96,491.09,491.78,16701.0,471.3915,471.7367,470.9025,471.5641,16701.0
2023-01-26 11:05:00,491.97,492.37,491.78,492.19,9443.0,471.7463,472.1299,471.5641,471.9573,9443.0
2023-01-26 11:10:00,492.38,493.14,492.17,493.14,17390.0,472.1395,472.8682,471.9381,472.8682,17390.0
2023-01-26 11:15:00,493.11,493.9,492.95,493.65,8010.0,472.8394,473.597,472.686,473.3572,8010.0
2023-01-26 11:20:00,493.54,493.71,492.5,492.53,11786.0,473.2518,473.4148,472.2545,472.2833,11786.0
2023-01-26 11:25:00,492.66,492.91,492.43,492.7,12727.0,472.4079,472.6477,472.1874,472.4463,12727.0
2023-01-26 11:30:00,492.73,493.1,492.18,492.48,13610.0,472.4751,472.8299,471.9477,472.2353,13610.0
2023-01-26 11:35:00,492.49,493.03,491.87,492.14,21192.0,472.2449,472.7627,471.6504,471.9093,21192.0
2023-01-26 11:40:00,492.25,492.68,491.83,492.12,11183.0,472.0148,472.4271,471.6121,471.8901,11183.0
2023-01-26 11:45:00,492.05,492.77,492.05,492.49,8383.0,471.823,472.5134,471.823,472.2449,8383.0
2023-01-26 11:50:00,492.48,492.67,491.5,491.92,12227.0,472.2353,472.4175,471.2956,471.6984,12227.0
2023-01-26 11:55:00,491.79,492.57,491.65,492.38,12557.0,471.5737,472.3216,471.4395,472.1395,12557.0
2023-01-26 12:00:00,492.4,492.87,492.36,492.76,7548.0,472.1586,472.6093,472.1203,472.5038,7548.0
2023-01-26 12:05:00,492.87,494.0,492.81,493.97,19666.0,472.6093,473.6929,472.5518,473.6641,19666.0
2023-01-26 12:10:00,494.09,494.63,494.09,494.49,11645.0,473.7792,474.297,473.7792,474.1627,11645.0
2023-01-26 12:15:00,494.49,494.49,493.9,494.06,10317.0,474.1627,474.1627,473.597,473.7504,10317.0
2023-01-26 12:20:00,494.02,494.69,493.93,494.17,9523.0,473.712,474.3545,473.6257,473.8559,9523.0
2023-01-26 12:25:00,494.15,495.1,494.15,494.59,19199.0,473.8367,474.7476,473.8367,474.2586,19199.0
2023-01-26 12:30:00,494.4,495.77,494.4,495.73,19391.0,474.0764,475.3901,474.0764,475.3517,19391.0
2023-01-26 12:35:00,495.71,495.93,495.42,495.73,12780.0,475.3326,475.5435,475.0545,475.3517,12780.0
2023-01-26 12:40:00,495.74,496.42,495.65,496.18,19793.0,475.3613,476.0134,475.275,475.7832,19793.0
2023-01-26 12:45:00,496.07,496.45,495.48,496.0,12553.0,475.6778,476.0421,475.112,475.6106,12553.0
2023-01-26 12:50:00,496.07,496.42,495.66,495.73,9780.0,475.6778,476.0134,475.2846,475.3517,9780.0
2023-01-26 12:55:00,495.79,496.0,495.59,495.62,9449.0,475.4093,475.6106,475.2175,475.2463,9449.0
2023-01-26 13:00:00,495.62,495.83,495.28,495.38,11706.0,475.2463,475.4476,474.9202,475.0161,11706.0
2023-01-26 13:05:00,495.22,495.66,494.97,495.58,11786.0,474.8627,475.2846,474.623,475.2079,11786.0
2023-01-26 13:10:00,495.6,496.38,495.51,496.14,19760.0,475.2271,475.975,475.1408,475.7449,19760.0
2023-01-26 13:15:00,496.1,496.33,495.93,496.08,10311.0,475.7065,475.9271,475.5435,475.6874,10311.0
2023-01-26 13:20:00,496.18,496.22,495.42,495.88,20533.0,475.7832,475.8216,475.0545,475.4956,20533.0
2023-01-26 13:25:00,495.75,495.78,495.02,495.39,35662.0,475.3709,475.3997,474.6709,475.0257,35662.0
2023-01-26 13:30:00,495.2,495.78,494.85,494.9,10015.0,474.8435,475.3997,474.5079,474.5559,10015.0
2023-01-26 13:35:00,494.81,495.75,494.81,495.75,11876.0,474.4696,475.3709,474.4696,475.3709,11876.0
2023-01-26 13:40:00,495.82,496.23,495.78,495.8,5312.0,475.438,475.8312,475.3997,475.4189,5312.0
2023-01-26 13:45:00,495.85,496.37,495.85,496.02,11598.0,475.4668,475.9654,475.4668,475.6298,11598.0
2023-01-26 13:50:00,496.02,496.13,495.79,495.79,10591.0,475.6298,475.7353,475.4093,475.4093,10591.0
2023-01-26 13:55:00,495.72,495.81,495.3,495.54,18400.0,475.3422,475.4285,474.9394,475.1696,18400.0
2023-01-26 14:00:00,495.49,495.49,494.22,494.64,27815.0,475.1216,475.1216,473.9038,474.3065,27815.0
2023-01-26 14:05:00,494.61,494.75,494.11,494.53,11134.0,474.2778,474.412,473.7983,474.2011,11134.0
2023-01-26 14:10:00,494.55,494.93,494.22,494.37,28346.0,474.2202,474.5846,473.9038,474.0476,28346.0
2023-01-26 14:15:00,494.25,494.41,493.96,494.36,10998.0,473.9326,474.086,473.6545,474.0381,10998.0
2023-01-26 14:20:00,494.26,494.84,494.16,494.19,13355.0,473.9422,474.4983,473.8463,473.875,13355.0
2023-01-26 14:25:00,494.13,494.13,493.23,493.53,20461.0,473.8175,473.8175,472.9545,473.2422,20461.0
2023-01-26 14:30:00,493.7,493.86,493.32,493.64,11387.0,473.4052,473.5586,473.0408,473.3477,11387.0
2023-01-26 14:35:00,493.63,493.78,493.32,493.32,8825.0,473.3381,473.4819,473.0408,473.0408,8825.0
2023-01-26 14:40:00,493.43,494.12,493.43,493.85,12623.0,473.1463,473.8079,473.1463,473.549,12623.0
2023-01-26 14:45:00,493.94,494.2,493.72,493.84,18998.0,473.6353,473.8846,473.4244,473.5394,18998.0
2023-01-26 14:50:00,493.83,493.84,492.98,493.25,27905.0,473.5298,473.5394,472.7148,472.9737,27905.0
2023-01-26 14:55:00,493.26,493.72,493.02,493.6,14690.0,472.9833,473.4244,472.7531,473.3093,14690.0
2023-01-26 15:00:00,493.58,494.23,493.57,493.92,9445.0,473.2901,473.9134,473.2805,473.6161,9445.0
2023-01-26 15:05:00,493.92,494.02,493.29,493.88,8990.0,473.6161,473.712,473.012,473.5778,8990.0
2023-01-26 15:10:00,493.91,494.58,493.74,494.53,9235.0,473.6066,474.249,473.4435,474.2011,9235.0
2023-01-26 15:15:00,494.48,494.51,494.21,494.29,10447.0,474.1531,474.1819,473.8942,473.9709,10447.0
2023-01-26 15:20:00,494.33,494.33,493.76,493.99,15829.0,474.0093,474.0093,473.4627,473.6833,15829.0
2023-01-26 15:25:00,494.04,494.35,493.34,493.38,26522.0,473.7312,474.0285,473.06,473.0983,26522.0
2023-01-26 15:30:00,493.34,493.44,492.86,492.86,25306.0,473.06,473.1559,472.5997,472.5997,25306.0
2023-01-26 15:35:00,492.81,493.17,492.33,492.45,31754.0,472.5518,472.897,472.0915,472.2066,31754.0
2023-01-26 15:40:00,492.46,492.73,491.61,491.72,33953.0,472.2162,472.4751,471.4011,471.5066,33953.0
2023-01-26 15:45:00,491.64,492.43,491.59,491.85,27078.0,471.4299,472.1874,471.3819,471.6312,27078.0
2023-01-26 15:50:00,491.69,491.92,491.15,491.28,37741.0,471.4778,471.6984,470.96,471.0847,37741.0
2023-01-26 15:55:00,491.33,492.48,491.12,492.48,142367.0,471.1326,472.2353,470.9312,472.2353,142367.0
2023-01-27 09:30:00,493.37,493.37,488.86,489.34,73829.0,473.0888,473.0888,468.7641,469.2244,73829.0
2023-01-27 09:35:00,489.29,489.83,487.66,488.25,29555.0,469.1765,469.6943,467.6135,468.1792,29555.0
2023-01-27 09:40:00,488.31,489.11,486.8,489.08,27343.0,468.2368,469.0039,466.7888,468.9751,27343.0
2023-01-27 09:45:00,488.94,489.69,488.64,488.86,27124.0,468.8409,469.56,468.5532,468.7641,27124.0
2023-01-27 09:50:00,488.93,489.7,488.65,489.52,45016.0,468.8313,469.5696,468.5628,469.397,45016.0
2023-01-27 09:55:00,489.52,490.25,489.43,489.69,25873.0,469.397,470.097,469.3107,469.56,25873.0
2023-01-27 10:00:00,489.79,489.79,488.8,489.36,24060.0,469.6559,469.6559,468.7066,469.2436,24060.0
2023-01-27 10:05:00,489.33,490.9,489.32,490.37,30933.0,469.2148,470.7203,469.2052,470.2121,30933.0
2023-01-27 10:10:00,490.41,491.56,490.13,490.2,66127.0,470.2504,471.3532,469.9819,470.0491,66127.0
2023-01-27 10:15:00,490.11,490.48,489.64,489.91,41427.0,469.9628,470.3176,469.5121,469.771,41427.0
2023-01-27 10:20:00,489.75,489.75,488.76,489.59,34613.0,469.6176,469.6176,468.6683,469.4641,34613.0
2023-01-27 10:25:00,489.74,490.22,489.35,489.56,28026.0,469.608,470.0682,469.234,469.4354,28026.0
2023-01-27 10:30:00,489.55,489.92,488.11,488.33,20055.0,469.4258,469.7806,468.045,468.2559,20055.0
2023-01-27 10:35:00,488.31,488.98,488.03,488.43,19386.0,468.2368,468.8792,467.9683,468.3518,19386.0
2023-01-27 10:40:00,488.35,488.42,486.62,486.89,29267.0,468.2751,468.3422,466.6162,466.8751,29267.0
2023-01-27 10:45:00,486.91,487.12,485.63,487.1,29979.0,466.8943,467.0957,465.6669,467.0765,29979.0
2023-01-27 10:50:00,487.1,487.1,486.15,486.25,19007.0,467.0765,467.0765,466.1656,466.2614,19007.0
2023-01-27 10:55:00,486.13,487.0,485.93,486.57,30835.0,466.1464,466.9806,465.9546,466.5683,30835.0
2023-01-27 11:00:00,486.48,486.48,484.99,485.54,22288.0,466.482,466.482,465.0532,465.5806,22288.0
2023-01-27 11:05:00,485.82,486.39,485.3,486.08,10615.0,465.8491,466.3957,465.3505,466.0984,10615.0
2023-01-27 11:10:00,486.05,486.1,485.42,485.65,11351.0,466.0697,466.1176,465.4656,465.6861,11351.0
2023-01-27 11:15:00,485.6,485.92,485.05,485.07,12488.0,465.6382,465.945,465.1108,465.1299,12488.0
2023-01-27 11:20:00,485.13,485.6,485.12,485.22,10474.0,465.1875,465.6382,465.1779,465.2738,10474.0
2023-01-27 11:25:00,485.22,485.58,484.59,484.59,26497.0,465.2738,465.619,464.6697,464.6697,26497.0
2023-01-27 11:30:00,484.56,486.25,484.47,485.97,20423.0,464.6409,466.2614,464.5546,465.9929,20423.0
2023-01-27 11:35:00,485.97,486.13,485.48,485.61,9052.0,465.9929,466.1464,465.5231,465.6477,9052.0
2023-01-27 11:40:00,485.76,486.5,485.47,486.46,37867.0,465.7916,466.5012,465.5135,466.4628,37867.0
2023-01-27 11:45:00,486.55,486.66,486.04,486.05,9693.0,466.5491,466.6546,466.0601,466.0697,9693.0
2023-01-27 11:50:00,486.22,486.23,485.56,485.72,10509.0,466.2327,466.2423,465.5998,465.7532,10509.0
2023-01-27 11:55:00,485.73,487.15,485.32,487.08,22137.0,465.7628,467.1244,465.3697,467.0573,22137.0
2023-01-27 12:00:00,487.06,487.46,486.61,487.3,12864.0,467.0381,467.4217,466.6066,467.2683,12864.0
2023-01-27 12:05:00,487.36,488.21,487.36,487.55,14450.0,467.3258,468.1409,467.3258,467.508,14450.0
2023-01-27 12:10:00,487.67,488.62,487.66,488.57,12238.0,467.6231,468.534,467.6135,468.4861,12238.0
2023-01-27 12:15:00,488.66,489.61,488.61,488.83,46995.0,468.5724,469.4833,468.5244,468.7354,46995.0
2023-01-27 12:20:00,488.92,489.33,488.73,489.3,17793.0,468.8217,469.2148,468.6395,469.1861,17793.0
2023-01-27 12:25:00,489.24,489.24,488.13,488.13,15608.0,469.1285,469.1285,468.0642,468.0642,15608.0
2023-01-27 12:30:00,488.03,488.46,487.81,488.33,25872.0,467.9683,468.3806,467.7573,468.2559,25872.0
2023-01-27 12:35:00,488.34,489.01,487.96,488.84,20713.0,468.2655,468.908,467.9011,468.745,20713.0
2023-01-27 12:40:00,488.83,488.92,488.26,488.33,6387.0,468.7354,468.8217,468.1888,468.2559,6387.0
2023-01-27 12:45:00,488.27,488.42,488.12,488.22,9635.0,468.1984,468.3422,468.0546,468.1505,9635.0
2023-01-27 12:50:00,488.21,488.68,488.11,488.28,8968.0,468.1409,468.5915,468.045,468.208,8968.0
2023-01-27 12:55:00,488.33,488.37,487.97,488.0,7658.0,468.2559,468.2943,467.9107,467.9395,7658.0
2023-01-27 13:00:00,488.0,488.11,487.24,487.3,6796.0,467.9395,468.045,467.2107,467.2683,6796.0
2023-01-27 13:05:00,487.21,487.63,487.2,487.6,7980.0,467.182,467.5847,467.1724,467.5559,7980.0
2023-01-27 13:10:00,487.56,487.93,487.46,487.67,7003.0,467.5176,467.8724,467.4217,467.6231,7003.0
2023-01-27 13:15:00,487.65,487.65,487.02,487.19,9900.0,467.6039,467.6039,466.9998,467.1628,9900.0
2023-01-27 13:20:00,487.15,487.46,487.07,487.46,4205.0,467.1244,467.4217,467.0477,467.4217,4205.0
2023-01-27 13:25:00,487.52,487.87,487.27,487.72,8778.0,467.4792,467.8148,467.2395,467.671,8778.0
2023-01-27 13:30:00,487.72,488.38,487.55,488.38,9876.0,467.671,468.3039,467.508,468.3039,9876.0
2023-01-27 13:35:00,488.45,488.81,488.23,488.79,18510.0,468.371,468.7162,468.16,468.697,18510.0
2023-01-27 13:40:00,488.76,488.78,487.98,488.41,12802.0,468.6683,468.6874,467.9203,468.3326,12802.0
2023-01-27 13:45:00,488.31,488.58,487.91,487.97,12120.0,468.2368,468.4957,467.8532,467.9107,12120.0
2023-01-27 13:50:00,487.95,488.01,487.35,487.36,14938.0,467.8916,467.9491,467.3162,467.3258,14938.0
2023-01-27 13:55:00,487.12,487.31,486.7,486.94,17185.0,467.0957,467.2779,466.6929,466.9231,17185.0
2023-01-27 14:00:00,486.96,487.68,486.95,487.33,9049.0,466.9423,467.6327,466.9327,467.297,9049.0
2023-01-27 14:05:00,487.32,487.38,486.49,486.76,14755.0,467.2875,467.345,466.4916,466.7505,14755.0
2023-01-27 14:10:00,486.85,487.0,486.41,486.85,8038.0,466.8368,466.9806,466.4149,466.8368,8038.0
2023-01-27 14:15:00,486.96,487.71,486.85,487.71,8248.0,466.9423,467.6614,466.8368,467.6614,8248.0
2023-01-27 14:20:00,487.74,488.18,487.67,487.98,13911.0,467.6902,468.1121,467.6231,467.9203,13911.0
2023-01-27 14:25:00,487.99,488.26,487.9,488.17,9369.0,467.9299,468.1888,467.8436,468.1025,9369.0
2023-01-27 14:30:00,488.22,488.54,488.12,488.2,19241.0,468.1505,468.4573,468.0546,468.1313,19241.0
2023-01-27 14:35:00,488.24,488.97,488.24,488.97,6781.0,468.1696,468.8696,468.1696,468.8696,6781.0
2023-01-27 14:40:00,488.96,489.24,488.87,488.9,14602.0,468.86,469.1285,468.7737,468.8025,14602.0
2023-01-27 14:45:00,488.81,489.08,488.68,488.88,11734.0,468.7162,468.9751,468.5915,468.7833,11734.0
2023-01-27 14:50:00,488.74,488.81,488.28,488.41,9447.0,468.6491,468.7162,468.208,468.3326,9447.0
2023-01-27 14:55:00,488.41,488.56,488.3,488.36,9682.0,468.3326,468.4765,468.2272,468.2847,9682.0
2023-01-27 15:00:00,488.39,489.07,488.38,488.88,28418.0,468.3135,468.9655,468.3039,468.7833,28418.0
2023-01-27 15:05:00,488.84,489.3,488.59,488.88,15838.0,468.745,469.1861,468.5052,468.7833,15838.0
2023-01-27 15:10:00,488.89,489.01,488.33,488.43,12241.0,468.7929,468.908,468.2559,468.3518,12241.0
2023-01-27 15:15:00,488.4,489.3,488.18,489.3,29281.0,468.3231,469.1861,468.1121,469.1861,29281.0
2023-01-27 15:20:00,489.35,489.47,488.63,488.91,12640.0,469.234,469.3491,468.5436,468.8121,12640.0
2023-01-27 15:25:00,488.99,489.36,488.7,489.03,9586.0,468.8888,469.2436,468.6107,468.9272,9586.0
2023-01-27 15:30:00,489.12,489.2,488.63,488.72,28620.0,469.0135,469.0902,468.5436,468.6299,28620.0
2023-01-27 15:35:00,488.72,488.98,488.31,488.34,17952.0,468.6299,468.8792,468.2368,468.2655,17952.0
2023-01-27 15:40:00,488.36,488.99,488.35,488.84,40155.0,468.2847,468.8888,468.2751,468.745,40155.0
2023-01-27 15:45:00,488.85,488.85,487.54,487.67,37477.0,468.7546,468.7546,467.4984,467.6231,37477.0
2023-01-27 15:50:00,487.67,487.82,486.03,486.33,80462.0,467.6231,467.7669,466.0505,466.3382,80462.0
2023-01-27 15:55:00,486.33,486.41,485.68,486.09,143614.0,466.3382,466.4149,465.7149,466.108,143614.0
2023-01-30 09:30:00,487.81,489.36,487.2,488.11,97442.0,467.7573,469.2436,467.1724,468.045,97442.0
2023-01-30 09:35:00,488.14,489.28,487.69,488.99,53410.0,468.0737,469.1669,467.6422,468.8888,53410.0
2023-01-30 09:40:00,489.0,489.66,488.32,489.35,58440.0,468.8984,469.5313,468.2463,469.234,58440.0
2023-01-30 09:45:00,489.43,490.96,489.35,490.78,56955.0,469.3107,470.7778,469.234,470.6052,56955.0
2023-01-30 09:50:00,490.78,491.2,490.16,491.11,19271.0,470.6052,471.008,470.0107,470.9217,19271.0
2023-01-30 09:55:00,491.12,492.86,490.88,492.86,33268.0,470.9312,472.5997,470.7011,472.5997,33268.0
2023-01-30 10:00:00,492.78,494.85,492.42,494.83,47832.0,472.523,474.5079,472.1778,474.4887,47832.0
2023-01-30 10:05:00,494.57,495.25,494.03,494.77,46190.0,474.2394,474.8915,473.7216,474.4312,46190.0
2023-01-30 10:10:00,494.83,494.98,493.49,493.83,30516.0,474.4887,474.6326,473.2038,473.5298,30516.0
2023-01-30 10:15:00,493.83,495.05,493.79,494.55,20357.0,473.5298,474.6997,473.4915,474.2202,20357.0
2023-01-30 10:20:00,494.59,494.98,493.52,494.04,20041.0,474.2586,474.6326,473.2326,473.7312,20041.0
2023-01-30 10:25:00,494.04,494.59,493.74,494.59,36183.0,473.7312,474.2586,473.4435,474.2586,36183.0
2023-01-30 10:30:00,494.56,494.86,493.9,493.95,17247.0,474.2298,474.5175,473.597,473.6449,17247.0
2023-01-30 10:35:00,493.88,494.26,493.2,493.31,20512.0,473.5778,473.9422,472.9257,473.0312,20512.0
2023-01-30 10:40:00,493.25,493.25,491.41,492.12,23607.0,472.9737,472.9737,471.2093,471.8901,23607.0
2023-01-30 10:45:00,492.08,492.19,490.04,491.13,27539.0,471.8518,471.9573,469.8956,470.9408,27539.0
2023-01-30 10:50:00,491.07,491.28,490.08,490.38,16834.0,470.8833,471.0847,469.934,470.2217,16834.0
2023-01-30 10:55:00,490.38,491.88,490.25,491.55,21287.0,470.2217,471.66,470.097,471.3436,21287.0
2023-01-30 11:00:00,491.65,492.23,491.31,491.61,15732.0,471.4395,471.9956,471.1134,471.4011,15732.0
2023-01-30 11:05:00,491.57,491.58,491.08,491.52,10163.0,471.3627,471.3723,470.8929,471.3148,10163.0
2023-01-30 11:10:00,491.52,493.15,491.38,492.92,20632.0,471.3148,472.8778,471.1806,472.6573,20632.0
2023-01-30 11:15:00,492.78,492.78,491.76,492.37,14653.0,472.523,472.523,471.5449,472.1299,14653.0
2023-01-30 11:20:00,492.35,492.35,490.95,491.14,15568.0,472.1107,472.1107,470.7682,470.9504,15568.0
2023-01-30 11:25:00,491.27,491.59,489.99,491.33,12978.0,471.0751,471.3819,469.8477,471.1326,12978.0
2023-01-30 11:30:00,491.46,491.84,490.73,491.03,14678.0,471.2573,471.6216,470.5573,470.8449,14678.0
2023-01-30 11:35:00,490.87,491.26,490.79,491.19,12780.0,470.6915,471.0655,470.6148,470.9984,12780.0
2023-01-30 11:40:00,491.28,491.38,490.86,490.88,11774.0,471.0847,471.1806,470.6819,470.7011,11774.0
2023-01-30 11:45:00,490.88,491.73,490.85,491.39,8782.0,470.7011,471.5162,470.6723,471.1901,8782.0
2023-01-30 11:50:00,491.47,491.97,490.94,490.94,11464.0,471.2669,471.7463,470.7586,470.7586,11464.0
2023-01-30 11:55:00,490.93,492.09,490.77,492.09,7675.0,470.7491,471.8614,470.5956,471.8614,7675.0
2023-01-30 12:00:00,492.07,492.07,491.0,491.12,8634.0,471.8422,471.8422,470.8162,470.9312,8634.0
2023-01-30 12:05:00,491.12,491.74,491.12,491.37,7103.0,470.9312,471.5258,470.9312,471.171,7103.0
2023-01-30 12:10:00,491.4,492.04,491.2,491.71,10957.0,471.1997,471.8134,471.008,471.497,10957.0
2023-01-30 12:15:00,491.57,491.59,490.88,491.32,11814.0,471.3627,471.3819,470.7011,471.123,11814.0
2023-01-30 12:20:00,491.32,492.0,491.32,491.89,8141.0,471.123,471.7751,471.123,471.6696,8141.0
2023-01-30 12:25:00,491.68,491.85,490.79,491.42,14948.0,471.4682,471.6312,470.6148,471.2189,14948.0
2023-01-30 12:30:00,491.43,491.43,491.11,491.29,8554.0,471.2285,471.2285,470.9217,471.0943,8554.0
2023-01-30 12:35:00,491.3,491.65,490.92,491.42,10510.0,471.1038,471.4395,470.7395,471.2189,10510.0
2023-01-30 12:40:00,491.47,492.71,491.35,492.53,15998.0,471.2669,472.4559,471.1518,472.2833,15998.0
2023-01-30 12:45:00,492.27,492.36,491.78,491.91,7529.0,472.034,472.1203,471.5641,471.6888,7529.0
2023-01-30 12:50:00,491.91,491.96,491.19,491.52,21905.0,471.6888,471.7367,470.9984,471.3148,21905.0
2023-01-30 12:55:00,491.53,491.79,491.38,491.56,7698.0,471.3244,471.5737,471.1806,471.3532,7698.0
2023-01-30 13:00:00,491.48,491.58,491.14,491.41,6901.0,471.2764,471.3723,470.9504,471.2093,6901.0
2023-01-30 13:05:00,491.67,491.67,491.37,491.48,8360.0,471.4586,471.4586,471.171,471.2764,8360.0
2023-01-30 13:10:00,491.58,492.2,491.46,491.46,28105.0,471.3723,471.9668,471.2573,471.2573,28105.0
2023-01-30 13:15:00,491.46,491.72,491.21,491.72,14298.0,471.2573,471.5066,471.0175,471.5066,14298.0
2023-01-30 13:20:00,491.85,492.29,491.77,492.05,13149.0,471.6312,472.0531,471.5545,471.823,13149.0
2023-01-30 13:25:00,492.17,492.17,491.04,491.18,8854.0,471.9381,471.9381,470.8545,470.9888,8854.0
2023-01-30 13:30:00,491.07,491.15,490.61,490.85,9126.0,470.8833,470.96,470.4422,470.6723,9126.0
2023-01-30 13:35:00,490.87,490.88,490.38,490.59,6439.0,470.6915,470.7011,470.2217,470.423,6439.0
2023-01-30 13:40:00,490.55,490.55,490.0,490.4,8482.0,470.3847,470.3847,469.8573,470.2408,8482.0
2023-01-30 13:45:00,490.4,490.4,489.92,490.32,9712.0,470.2408,470.2408,469.7806,470.1641,9712.0
2023-01-30 13:50:00,490.27,490.55,489.7,489.86,9942.0,470.1162,470.3847,469.5696,469.723,9942.0
2023-01-30 13:55:00,489.85,489.9,489.45,489.74,7748.0,469.7135,469.7614,469.3299,469.608,7748.0
2023-01-30 14:00:00,489.74,489.82,489.38,489.41,7970.0,469.608,469.6847,469.2628,469.2915,7970.0
2023-01-30 14:05:00,489.39,489.62,488.94,488.96,7875.0,469.2724,469.4929,468.8409,468.86,7875.0
2023-01-30 14:10:00,488.88,488.98,488.28,488.73,9149.0,468.7833,468.8792,468.208,468.6395,9149.0
2023-01-30 14:15:00,488.72,488.82,488.31,488.75,9251.0,468.6299,468.7258,468.2368,468.6587,9251.0
2023-01-30 14:20:00,488.83,489.24,488.83,489.0,16376.0,468.7354,469.1285,468.7354,468.8984,16376.0
2023-01-30 14:25:00,489.0,489.0,488.38,488.5,32914.0,468.8984,468.8984,468.3039,468.4189,32914.0
2023-01-30 14:30:00,488.5,489.66,488.48,489.64,12694.0,468.4189,469.5313,468.3998,469.5121,12694.0
2023-01-30 14:35:00,489.72,489.9,489.04,489.53,23697.0,469.5888,469.7614,468.9367,469.4066,23697.0
2023-01-30 14:40:00,489.41,489.41,488.32,488.39,30782.0,469.2915,469.2915,468.2463,468.3135,30782.0
2023-01-30 14:45:00,488.22,488.34,486.91,486.97,12877.0,468.1505,468.2655,466.8943,466.9518,12877.0
2023-01-30 14:50:00,486.91,487.08,486.62,486.87,27409.0,466.8943,467.0573,466.6162,466.856,27409.0
2023-01-30 14:55:00,486.87,487.61,486.32,487.03,46617.0,466.856,467.5655,466.3286,467.0094,46617.0
2023-01-30 15:00:00,487.07,487.24,486.53,486.53,45138.0,467.0477,467.2107,466.5299,466.5299,45138.0
2023-01-30 15:05:00,486.52,486.57,485.81,486.5,48321.0,466.5203,466.5683,465.8395,466.5012,48321.0
2023-01-30 15:10:00,486.5,487.09,486.12,486.12,24924.0,466.5012,467.0669,466.1368,466.1368,24924.0
2023-01-30 15:15:00,486.09,486.4,485.38,485.51,44045.0,466.108,466.4053,465.4272,465.5519,44045.0
2023-01-30 15:20:00,485.46,485.55,484.99,485.12,52386.0,465.5039,465.5902,465.0532,465.1779,52386.0
2023-01-30 15:25:00,485.3,485.49,484.83,485.45,32868.0,465.3505,465.5327,464.8998,465.4943,32868.0
2023-01-30 15:30:00,485.39,485.39,484.8,485.14,49705.0,465.4368,465.4368,464.871,465.1971,49705.0
2023-01-30 15:35:00,485.2,486.96,485.04,486.83,40321.0,465.2546,466.9423,465.1012,466.8176,40321.0
2023-01-30 15:40:00,486.74,487.45,486.72,487.07,32522.0,466.7313,467.4121,466.7121,467.0477,32522.0
2023-01-30 15:45:00,487.08,487.27,486.1,486.64,25466.0,467.0573,467.2395,466.1176,466.6354,25466.0
2023-01-30 15:50:00,486.58,486.77,485.82,485.88,61719.0,466.5779,466.7601,465.8491,465.9066,61719.0
2023-01-30 15:55:00,485.9,486.07,485.16,485.84,115825.0,465.9258,466.0888,465.2162,465.8683,115825.0
2023-01-31 09:30:00,499.0,500.97,495.78,499.04,235703.0,478.4873,480.3763,475.3997,478.5257,235703.0
2023-01-31 09:35:00,499.41,501.3,497.01,501.09,195296.0,478.8805,480.6928,476.5791,480.4914,195296.0
2023-01-31 09:40:00,501.08,504.68,499.51,504.19,122717.0,480.4818,483.9338,478.9764,483.464,122717.0
2023-01-31 09:45:00,504.23,505.5,502.43,502.43,191744.0,483.5023,484.7201,481.7763,481.7763,191744.0
2023-01-31 09:50:00,502.5,502.74,497.85,498.4,85146.0,481.8434,482.0736,477.3846,477.912,85146.0
2023-01-31 09:55:00,498.46,499.28,496.66,498.81,101314.0,477.9695,478.7558,476.2435,478.3051,101314.0
2023-01-31 10:00:00,498.84,500.42,498.28,498.86,40584.0,478.3339,479.8489,477.7969,478.3531,40584.0
2023-01-31 10:05:00,498.81,499.75,498.03,498.1,49697.0,478.3051,479.2065,477.5572,477.6243,49697.0
2023-01-31 10:10:00,498.0,499.0,497.9,498.91,24067.0,477.5284,478.4873,477.4325,478.401,24067.0
2023-01-31 10:15:00,498.88,499.63,498.8,499.6,26540.0,478.3723,479.0914,478.2955,479.0627,26540.0
2023-01-31 10:20:00,499.41,499.41,497.78,498.83,38295.0,478.8805,478.8805,477.3175,478.3243,38295.0
2023-01-31 10:25:00,499.05,499.29,497.34,498.31,27921.0,478.5353,478.7654,476.8956,477.8257,27921.0
2023-01-31 10:30:00,498.28,498.46,497.32,497.49,27767.0,477.7969,477.9695,476.8764,477.0394,27767.0
2023-01-31 10:35:00,497.5,497.85,497.01,497.22,26084.0,477.049,477.3846,476.5791,476.7805,26084.0
2023-01-31 10:40:00,497.13,497.5,496.71,497.09,32022.0,476.6942,477.049,476.2915,476.6558,32022.0
2023-01-31 10:45:00,497.01,498.63,496.92,498.25,46213.0,476.5791,478.1325,476.4928,477.7681,46213.0
2023-01-31 10:50:00,498.21,498.21,497.27,497.72,20182.0,477.7298,477.7298,476.8284,477.2599,20182.0
2023-01-31 10:55:00,497.68,497.8,496.99,497.34,29974.0,477.2216,477.3366,476.5599,476.8956,29974.0
2023-01-31 11:00:00,497.34,497.82,496.76,496.76,14277.0,476.8956,477.3558,476.3394,476.3394,14277.0
2023-01-31 11:05:00,496.71,497.11,496.0,496.35,20763.0,476.2915,476.675,475.6106,475.9463,20763.0
2023-01-31 11:10:00,496.1,496.46,494.7,495.03,31680.0,475.7065,476.0517,474.3641,474.6805,31680.0
2023-01-31 11:15:00,494.84,494.99,493.38,493.92,32374.0,474.4983,474.6422,473.0983,473.6161,32374.0
2023-01-31 11:20:00,494.0,495.51,493.93,495.17,28998.0,473.6929,475.1408,473.6257,474.8148,28998.0
2023-01-31 11:25:00,495.3,495.85,494.16,494.3,22645.0,474.9394,475.4668,473.8463,473.9805,22645.0
2023-01-31 11:30:00,494.19,494.65,493.53,494.11,18795.0,473.875,474.3161,473.2422,473.7983,18795.0
2023-01-31 11:35:00,494.11,494.17,493.13,493.49,15344.0,473.7983,473.8559,472.8586,473.2038,15344.0
2023-01-31 11:40:00,493.46,494.48,493.31,493.31,19573.0,473.1751,474.1531,473.0312,473.0312,19573.0
2023-01-31 11:45:00,493.21,494.19,493.2,493.73,14822.0,472.9353,473.875,472.9257,473.434,14822.0
2023-01-31 11:50:00,493.73,494.3,493.23,494.26,14024.0,473.434,473.9805,472.9545,473.9422,14024.0
2023-01-31 11:55:00,494.24,494.37,493.78,493.96,8360.0,473.923,474.0476,473.4819,473.6545,8360.0
2023-01-31 12:00:00,493.94,494.37,493.44,494.25,11436.0,473.6353,474.0476,473.1559,473.9326,11436.0
2023-01-31 12:05:00,494.24,494.29,493.64,494.03,8264.0,473.923,473.9709,473.3477,473.7216,8264.0
2023-01-31 12:10:00,494.08,494.21,493.45,493.65,10586.0,473.7696,473.8942,473.1655,473.3572,10586.0
2023-01-31 12:15:00,493.65,494.99,493.37,494.85,38587.0,473.3572,474.6422,473.0888,474.5079,38587.0
2023-01-31 12:20:00,494.93,496.16,494.76,496.04,36261.0,474.5846,475.7641,474.4216,475.649,36261.0
2023-01-31 12:25:00,496.04,497.21,495.76,497.16,21796.0,475.649,476.7709,475.3805,476.723,21796.0
2023-01-31 12:30:00,497.2,497.45,496.53,497.02,26413.0,476.7613,477.001,476.1189,476.5887,26413.0
2023-01-31 12:35:00,497.13,497.88,496.94,497.22,21084.0,476.6942,477.4134,476.512,476.7805,21084.0
2023-01-31 12:40:00,497.23,497.58,496.54,496.62,13403.0,476.7901,477.1257,476.1284,476.2052,13403.0
2023-01-31 12:45:00,496.43,496.57,495.05,495.24,24072.0,476.023,476.1572,474.6997,474.8819,24072.0
2023-01-31 12:50:00,495.45,496.16,494.59,495.95,15227.0,475.0832,475.7641,474.2586,475.5627,15227.0
2023-01-31 12:55:00,495.93,496.05,495.09,496.04,10624.0,475.5435,475.6586,474.738,475.649,10624.0
2023-01-31 13:00:00,496.15,496.35,495.75,496.1,10523.0,475.7545,475.9463,475.3709,475.7065,10523.0
2023-01-31 13:05:00,496.03,496.47,495.86,496.1,9528.0,475.6394,476.0613,475.4764,475.7065,9528.0
2023-01-31 13:10:00,496.13,496.68,496.12,496.48,5700.0,475.7353,476.2627,475.7257,476.0709,5700.0
2023-01-31 13:15:00,496.45,496.82,496.41,496.77,11656.0,476.0421,476.3969,476.0038,476.349,11656.0
2023-01-31 13:20:00,496.69,497.23,496.53,497.09,14454.0,476.2723,476.7901,476.1189,476.6558,14454.0
2023-01-31 13:25:00,496.99,497.68,496.94,497.59,11953.0,476.5599,477.2216,476.512,477.1353,11953.0
2023-01-31 13:30:00,497.59,497.74,496.94,497.12,9869.0,477.1353,477.2791,476.512,476.6846,9869.0
2023-01-31 13:35:00,497.12,497.74,496.95,497.23,9567.0,476.6846,477.2791,476.5216,476.7901,9567.0
2023-01-31 13:40:00,497.23,497.33,496.69,497.03,15055.0,476.7901,476.886,476.2723,476.5983,15055.0
2023-01-31 13:45:00,496.94,497.91,496.93,497.91,10339.0,476.512,477.4421,476.5024,477.4421,10339.0
2023-01-31 13:50:00,497.9,498.31,497.76,498.26,44533.0,477.4325,477.8257,477.2983,477.7777,44533.0
2023-01-31 13:55:00,498.05,498.74,498.04,498.68,16488.0,477.5764,478.238,477.5668,478.1805,16488.0
2023-01-31 14:00:00,498.67,499.3,498.67,498.81,25756.0,478.1709,478.775,478.1709,478.3051,25756.0
2023-01-31 14:05:00,498.84,499.08,498.38,498.58,27057.0,478.3339,478.564,477.8928,478.0846,27057.0
2023-01-31 14:10:00,498.56,498.71,498.04,498.05,32362.0,478.0654,478.2092,477.5668,477.5764,32362.0
2023-01-31 14:15:00,497.95,498.12,496.81,496.87,13746.0,477.4805,477.6435,476.3873,476.4449,13746.0
2023-01-31 14:20:00,496.82,497.18,496.49,496.58,9896.0,476.3969,476.7421,476.0805,476.1668,9896.0
2023-01-31 14:25:00,496.66,497.41,496.66,497.12,40217.0,476.2435,476.9627,476.2435,476.6846,40217.0
2023-01-31 14:30:00,497.17,497.45,496.12,496.49,26783.0,476.7325,477.001,475.7257,476.0805,26783.0
2023-01-31 14:35:00,496.68,497.41,496.47,496.91,26363.0,476.2627,476.9627,476.0613,476.4832,26363.0
2023-01-31 14:40:00,496.82,497.18,496.26,496.26,15126.0,476.3969,476.7421,475.86,475.86,15126.0
2023-01-31 14:45:00,496.35,496.88,496.03,496.83,15568.0,475.9463,476.4545,475.6394,476.4065,15568.0
2023-01-31 14:50:00,496.83,497.0,496.24,496.24,16370.0,476.4065,476.5695,475.8408,475.8408,16370.0
2023-01-31 14:55:00,496.19,496.88,496.19,496.45,9577.0,475.7928,476.4545,475.7928,476.0421,9577.0
2023-01-31 15:00:00,496.35,496.74,496.06,496.35,5905.0,475.9463,476.3202,475.6682,475.9463,5905.0
2023-01-31 15:05:00,496.36,497.04,496.34,497.04,10094.0,475.9558,476.6079,475.9367,476.6079,10094.0
2023-01-31 15:10:00,497.06,497.11,496.41,496.74,12077.0,476.6271,476.675,476.0038,476.3202,12077.0
2023-01-31 15:15:00,496.63,496.64,496.04,496.13,23072.0,476.2147,476.2243,475.649,475.7353,23072.0
2023-01-31 15:20:00,496.3,496.66,496.21,496.48,16182.0,475.8983,476.2435,475.812,476.0709,16182.0
2023-01-31 15:25:00,496.48,496.54,495.74,495.81,19622.0,476.0709,476.1284,475.3613,475.4285,19622.0
2023-01-31 15:30:00,495.78,496.42,495.53,496.38,25094.0,475.3997,476.0134,475.16,475.975,25094.0
2023-01-31 15:35:00,496.38,497.08,496.29,496.82,24440.0,475.975,476.6462,475.8887,476.3969,24440.0
2023-01-31 15:40:00,496.9,497.67,496.86,497.31,33254.0,476.4736,477.212,476.4353,476.8668,33254.0
2023-01-31 15:45:00,497.37,497.87,497.14,497.14,42366.0,476.9243,477.4038,476.7038,476.7038,42366.0
2023-01-31 15:50:00,497.14,498.95,497.14,498.82,89203.0,476.7038,478.4394,476.7038,478.3147,89203.0
2023-01-31 15:55:00,498.92,500.06,498.26,499.36,190124.0,478.4106,479.5037,477.7777,478.8325,190124.0
2023-02-01 09:30:00,499.95,500.57,495.85,496.6,140542.0,479.3983,479.9928,475.4668,476.186,140542.0
2023-02-01 09:35:00,497.54,499.73,496.5,498.92,39166.0,477.0873,479.1873,476.0901,478.4106,39166.0
2023-02-01 09:40:00,499.02,500.12,498.13,500.05,47565.0,478.5065,479.5613,477.6531,479.4942,47565.0
2023-02-01 09:45:00,500.16,502.85,499.33,502.09,29741.0,479.5996,482.1791,478.8038,481.4503,29741.0
2023-02-01 09:50:00,502.23,503.18,501.39,502.66,29182.0,481.5845,482.4955,480.7791,481.9969,29182.0
2023-02-01 09:55:00,502.58,502.6,500.09,501.64,32735.0,481.9202,481.9393,479.5325,481.0188,32735.0
2023-02-01 10:00:00,501.56,501.88,499.69,501.88,52467.0,480.9421,481.2489,479.149,481.2489,52467.0
2023-02-01 10:05:00,501.88,502.83,499.32,501.0,49703.0,481.2489,482.1599,478.7942,480.4051,49703.0
2023-02-01 10:10:00,501.17,501.63,500.66,501.49,31281.0,480.5681,481.0092,480.0791,480.875,31281.0
2023-02-01 10:15:00,501.5,502.99,500.89,502.41,38613.0,480.8845,482.3133,480.2996,481.7571,38613.0
2023-02-01 10:20:00,502.34,503.0,501.84,502.43,36985.0,481.69,482.3229,481.2106,481.7763,36985.0
2023-02-01 10:25:00,502.52,504.38,502.52,503.51,30787.0,481.8626,483.6462,481.8626,482.8119,30787.0
2023-02-01 10:30:00,503.35,504.05,503.24,503.29,35569.0,482.6585,483.3297,482.553,482.601,35569.0
2023-02-01 10:35:00,503.44,503.49,501.07,501.38,15892.0,482.7448,482.7927,480.4722,480.7695,15892.0
2023-02-01 10:40:00,501.5,502.33,500.72,500.73,14718.0,480.8845,481.6804,480.1366,480.1462,14718.0
2023-02-01 10:45:00,500.66,501.07,499.94,500.16,9099.0,480.0791,480.4722,479.3887,479.5996,9099.0
2023-02-01 10:50:00,500.14,500.14,498.65,499.03,18338.0,479.5805,479.5805,478.1517,478.5161,18338.0
2023-02-01 10:55:00,498.88,499.57,498.09,499.35,29968.0,478.3723,479.0339,477.6147,478.8229,29968.0
2023-02-01 11:00:00,499.39,499.65,498.96,499.16,11351.0,478.8613,479.1106,478.449,478.6407,11351.0
2023-02-01 11:05:00,499.12,499.12,498.03,498.47,20247.0,478.6024,478.6024,477.5572,477.9791,20247.0
2023-02-01 11:10:00,498.53,499.02,498.11,498.68,7131.0,478.0366,478.5065,477.6339,478.1805,7131.0
2023-02-01 11:15:00,498.75,499.34,498.74,498.86,5743.0,478.2476,478.8133,478.238,478.3531,5743.0
2023-02-01 11:20:00,498.9,499.6,498.66,499.55,9224.0,478.3914,479.0627,478.1613,479.0147,9224.0
2023-02-01 11:25:00,499.53,499.9,499.18,499.55,9231.0,478.9955,479.3503,478.6599,479.0147,9231.0
2023-02-01 11:30:00,499.55,499.72,498.89,499.17,6648.0,479.0147,479.1777,478.3818,478.6503,6648.0
2023-02-01 11:35:00,499.14,500.46,498.94,499.77,17328.0,478.6216,479.8873,478.4298,479.2257,17328.0
2023-02-01 11:40:00,499.4,499.63,498.79,499.37,10100.0,478.8709,479.0914,478.286,478.8421,10100.0
2023-02-01 11:45:00,499.26,500.03,498.9,498.99,11096.0,478.7366,479.475,478.3914,478.4777,11096.0
2023-02-01 11:50:00,499.16,499.31,498.79,498.8,6942.0,478.6407,478.7846,478.286,478.2955,6942.0
2023-02-01 11:55:00,498.93,499.06,498.14,498.94,19590.0,478.4202,478.5449,477.6627,478.4298,19590.0
2023-02-01 12:00:00,499.04,499.23,498.83,498.89,13137.0,478.5257,478.7079,478.3243,478.3818,13137.0
2023-02-01 12:05:00,498.94,499.46,498.88,499.02,8754.0,478.4298,478.9284,478.3723,478.5065,8754.0
2023-02-01 12:10:00,498.88,499.41,498.7,499.16,14499.0,478.3723,478.8805,478.1997,478.6407,14499.0
2023-02-01 12:15:00,499.24,499.52,498.86,499.15,8558.0,478.7175,478.9859,478.3531,478.6312,8558.0
2023-02-01 12:20:00,498.9,499.22,498.81,498.95,11903.0,478.3914,478.6983,478.3051,478.4394,11903.0
2023-02-01 12:25:00,498.76,498.96,498.0,498.05,10132.0,478.2572,478.449,477.5284,477.5764,10132.0
2023-02-01 12:30:00,498.19,498.23,497.61,497.61,13337.0,477.7106,477.749,477.1545,477.1545,13337.0
2023-02-01 12:35:00,497.66,497.66,496.11,496.47,10464.0,477.2024,477.2024,475.7161,476.0613,10464.0
2023-02-01 12:40:00,496.9,497.0,496.2,496.37,14345.0,476.4736,476.5695,475.8024,475.9654,14345.0
2023-02-01 12:45:00,496.29,496.81,495.97,496.52,11306.0,475.8887,476.3873,475.5819,476.1093,11306.0
2023-02-01 12:50:00,496.63,496.97,496.37,496.59,9172.0,476.2147,476.5408,475.9654,476.1764,9172.0
2023-02-01 12:55:00,496.43,497.03,496.1,496.56,19686.0,476.023,476.5983,475.7065,476.1476,19686.0
2023-02-01 13:00:00,496.62,497.17,496.57,497.0,6525.0,476.2052,476.7325,476.1572,476.5695,6525.0
2023-02-01 13:05:00,496.92,497.83,496.92,497.74,16652.0,476.4928,477.3654,476.4928,477.2791,16652.0
2023-02-01 13:10:00,497.5,498.2,497.39,498.05,11089.0,477.049,477.7202,476.9435,477.5764,11089.0
2023-02-01 13:15:00,498.06,498.47,497.57,498.23,9188.0,477.586,477.9791,477.1161,477.749,9188.0
2023-02-01 13:20:00,498.23,498.36,498.05,498.15,6771.0,477.749,477.8736,477.5764,477.6723,6771.0
2023-02-01 13:25:00,498.09,498.09,497.51,497.8,5145.0,477.6147,477.6147,477.0586,477.3366,5145.0
2023-02-01 13:30:00,497.79,498.26,497.78,498.17,19723.0,477.3271,477.7777,477.3175,477.6914,19723.0
2023-02-01 13:35:00,498.27,498.31,497.85,498.15,12648.0,477.7873,477.8257,477.3846,477.6723,12648.0
2023-02-01 13:40:00,498.23,498.38,497.56,497.79,23013.0,477.749,477.8928,477.1065,477.3271,23013.0
2023-02-01 13:45:00,497.64,497.86,496.75,497.86,25055.0,477.1832,477.3942,476.3298,477.3942,25055.0
2023-02-01 13:50:00,497.86,498.95,497.86,498.81,16568.0,477.3942,478.4394,477.3942,478.3051,16568.0
2023-02-01 13:55:00,498.89,499.13,498.64,498.75,10068.0,478.3818,478.612,478.1421,478.2476,10068.0
2023-02-01 14:00:00,498.46,499.18,497.41,498.44,11848.0,477.9695,478.6599,476.9627,477.9503,11848.0
2023-02-01 14:05:00,498.43,500.5,498.43,500.04,31606.0,477.9407,479.9257,477.9407,479.4846,31606.0
2023-02-01 14:10:00,500.04,500.46,499.04,499.04,22988.0,479.4846,479.8873,478.5257,478.5257,22988.0
2023-02-01 14:15:00,499.28,499.36,497.74,499.0,12789.0,478.7558,478.8325,477.2791,478.4873,12789.0
2023-02-01 14:20:00,498.65,498.77,497.81,498.13,6510.0,478.1517,478.2668,477.3462,477.6531,6510.0
2023-02-01 14:25:00,498.0,498.16,497.51,497.51,6300.0,477.5284,477.6818,477.0586,477.0586,6300.0
2023-02-01 14:30:00,497.51,498.02,495.67,496.5,15986.0,477.0586,477.5476,475.2942,476.0901,15986.0
2023-02-01 14:35:00,496.35,499.41,496.2,499.41,21426.0,475.9463,478.8805,475.8024,478.8805,21426.0
2023-02-01 14:40:00,499.57,500.68,499.08,499.9,17755.0,479.0339,480.0983,478.564,479.3503,17755.0
2023-02-01 14:45:00,499.93,501.57,499.86,500.59,27138.0,479.3791,480.9517,479.312,480.012,27138.0
2023-02-01 14:50:00,500.75,501.74,500.59,500.94,20444.0,480.1654,481.1147,480.012,480.3476,20444.0
2023-02-01 14:55:00,501.08,501.42,500.06,500.56,15919.0,480.4818,480.8078,479.5037,479.9832,15919.0
2023-02-01 15:00:00,500.64,501.16,500.42,501.06,23936.0,480.0599,480.5585,479.8489,480.4626,23936.0
2023-02-01 15:05:00,501.16,501.97,500.67,501.74,18458.0,480.5585,481.3352,480.0887,481.1147,18458.0
2023-02-01 15:10:00,501.81,501.81,500.37,500.48,20073.0,481.1818,481.1818,479.801,479.9065,20073.0
2023-02-01 15:15:00,500.48,500.67,499.54,500.4,22888.0,479.9065,480.0887,479.0051,479.8298,22888.0
2023-02-01 15:20:00,500.5,500.5,499.16,499.79,22027.0,479.9257,479.9257,478.6407,479.2448,22027.0
2023-02-01 15:25:00,499.87,500.74,499.86,500.72,19286.0,479.3216,480.1558,479.312,480.1366,19286.0
2023-02-01 15:30:00,500.67,500.91,500.15,500.46,32671.0,480.0887,480.3188,479.59,479.8873,32671.0
2023-02-01 15:35:00,500.39,501.66,500.39,501.59,34354.0,479.8202,481.038,479.8202,480.9708,34354.0
2023-02-01 15:40:00,501.64,502.36,500.68,501.0,26278.0,481.0188,481.7092,480.0983,480.4051,26278.0
2023-02-01 15:45:00,501.01,501.01,499.05,499.26,32418.0,480.4147,480.4147,478.5353,478.7366,32418.0
2023-02-01 15:50:00,499.27,499.3,496.93,497.12,69606.0,478.7462,478.775,476.5024,476.6846,69606.0
2023-02-01 15:55:00,496.98,497.17,496.0,497.17,149000.0,476.5504,476.7325,475.6106,476.7325,149000.0
2023-02-02 09:30:00,494.26,495.0,483.48,484.15,257505.0,473.9422,474.6517,463.6053,464.2478,257505.0
2023-02-02 09:35:00,484.59,484.94,479.33,480.21,175413.0,464.6697,465.0053,459.6259,460.4697,175413.0
2023-02-02 09:40:00,480.2,480.62,478.12,478.46,128330.0,460.4601,460.8629,458.4656,458.7917,128330.0
2023-02-02 09:45:00,478.34,481.78,477.32,480.22,130349.0,458.6766,461.9752,457.6985,460.4793,130349.0
2023-02-02 09:50:00,480.25,481.48,478.75,479.36,209649.0,460.5081,461.6875,459.0697,459.6547,209649.0
2023-02-02 09:55:00,479.42,481.62,478.28,481.26,154747.0,459.7122,461.8218,458.6191,461.4766,154747.0
2023-02-02 10:00:00,481.47,483.76,479.7,482.85,115010.0,461.6779,463.8738,459.9807,463.0012,115010.0
2023-02-02 10:05:00,482.77,484.81,482.05,482.3,107344.0,462.9245,464.8806,462.2341,462.4738,107344.0
2023-02-02 10:10:00,482.26,482.46,480.39,480.85,97380.0,462.4355,462.6272,460.6423,461.0834,97380.0
2023-02-02 10:15:00,481.0,482.24,480.85,481.64,120275.0,461.2273,462.4163,461.0834,461.8409,120275.0
2023-02-02 10:20:00,481.81,482.89,480.89,482.6,96978.0,462.004,463.0396,461.1218,462.7615,96978.0
2023-02-02 10:25:00,482.42,482.42,479.9,481.36,43881.0,462.5889,462.5889,460.1725,461.5725,43881.0
2023-02-02 10:30:00,481.5,481.5,478.8,479.25,131715.0,461.7067,461.7067,459.1177,459.5492,131715.0
2023-02-02 10:35:00,479.27,480.61,479.0,479.39,84448.0,459.5684,460.8533,459.3095,459.6834,84448.0
2023-02-02 10:40:00,479.31,480.98,478.86,478.97,88166.0,459.6067,461.2081,459.1752,459.2807,88166.0
2023-02-02 10:45:00,478.82,479.08,477.11,477.44,124085.0,459.1369,459.3862,457.4972,457.8136,124085.0
2023-02-02 10:50:00,477.52,477.89,476.64,477.25,86811.0,457.8903,458.2451,457.0465,457.6314,86811.0
2023-02-02 10:55:00,476.81,477.15,475.25,475.38,77725.0,457.2095,457.5355,455.7136,455.8383,77725.0
2023-02-02 11:00:00,475.43,475.51,471.7,472.0,133749.0,455.8862,455.9629,452.3096,452.5972,133749.0
2023-02-02 11:05:00,472.02,473.56,470.3,470.38,127280.0,452.6164,454.0931,450.9671,451.0438,127280.0
2023-02-02 11:10:00,470.4,471.11,466.5,466.77,179725.0,451.063,451.7438,447.3233,447.5822,179725.0
2023-02-02 11:15:00,466.93,471.32,466.73,469.87,221381.0,447.7356,451.9452,447.5439,450.5548,221381.0
2023-02-02 11:20:00,469.85,470.85,468.38,470.23,121826.0,450.5356,451.4945,449.126,450.9,121826.0
2023-02-02 11:25:00,470.12,471.03,469.71,470.05,57044.0,450.7945,451.6671,450.4014,450.7274,57044.0
2023-02-02 11:30:00,470.04,470.23,468.15,469.16,53008.0,450.7178,450.9,448.9055,449.874,53008.0
2023-02-02 11:35:00,469.16,469.47,468.75,469.06,76750.0,449.874,450.1712,449.4808,449.7781,76750.0
2023-02-02 11:40:00,469.13,470.17,468.91,469.7,89005.0,449.8452,450.8424,449.6342,450.3918,89005.0
2023-02-02 11:45:00,469.75,469.95,466.92,466.92,84861.0,450.4397,450.6315,447.726,447.726,84861.0
2023-02-02 11:50:00,466.92,468.04,466.89,467.36,58229.0,447.726,448.8,447.6973,448.148,58229.0
2023-02-02 11:55:00,467.31,467.94,466.73,466.88,89775.0,448.1,448.7041,447.5439,447.6877,89775.0
2023-02-02 12:00:00,466.94,467.0,465.57,466.16,65871.0,447.7452,447.8028,446.4315,446.9973,65871.0
2023-02-02 12:05:00,466.24,467.45,465.81,467.45,78597.0,447.074,448.2343,446.6617,448.2343,78597.0
2023-02-02 12:10:00,467.4,467.95,466.65,467.0,68760.0,448.1863,448.7137,447.4671,447.8028,68760.0
2023-02-02 12:15:00,467.0,467.1,466.31,466.44,47820.0,447.8028,447.8986,447.1411,447.2658,47820.0
2023-02-02 12:20:00,466.41,466.41,465.26,465.88,78798.0,447.237,447.237,446.1343,446.7288,78798.0
2023-02-02 12:25:00,465.9,465.9,463.89,464.0,71452.0,446.748,446.748,444.8206,444.9261,71452.0
2023-02-02 12:30:00,464.03,466.01,463.89,464.8,60728.0,444.9549,446.8535,444.8206,445.6932,60728.0
2023-02-02 12:35:00,464.8,465.31,464.11,465.03,30978.0,445.6932,446.1822,445.0316,445.9137,30978.0
2023-02-02 12:40:00,465.02,466.79,465.0,466.38,75556.0,445.9042,447.6014,445.885,447.2082,75556.0
2023-02-02 12:45:00,466.51,467.85,465.7,466.45,61190.0,447.3329,448.6178,446.5562,447.2754,61190.0
2023-02-02 12:50:00,466.71,467.99,465.9,467.77,132259.0,447.5247,448.7521,446.748,448.5411,132259.0
2023-02-02 12:55:00,467.74,468.72,466.54,467.39,74990.0,448.5123,449.4521,447.3617,448.1767,74990.0
2023-02-02 13:00:00,467.57,469.34,467.57,468.55,70370.0,448.3493,450.0466,448.3493,449.289,70370.0
2023-02-02 13:05:00,468.51,470.29,468.5,470.19,131303.0,449.2507,450.9575,449.2411,450.8616,131303.0
2023-02-02 13:10:00,470.22,471.9,470.2,471.05,75084.0,450.8904,452.5013,450.8712,451.6863,75084.0
2023-02-02 13:15:00,471.04,471.39,470.13,470.18,42346.0,451.6767,452.0123,450.8041,450.852,42346.0
2023-02-02 13:20:00,470.38,471.6,470.25,471.56,32296.0,451.0438,452.2137,450.9192,452.1753,32296.0
2023-02-02 13:25:00,471.56,471.74,469.71,469.72,59287.0,452.1753,452.3479,450.4014,450.4109,59287.0
2023-02-02 13:30:00,469.65,470.51,469.29,470.51,40211.0,450.3438,451.1685,449.9986,451.1685,40211.0
2023-02-02 13:35:00,470.6,471.23,470.32,470.6,46498.0,451.2548,451.8589,450.9863,451.2548,46498.0
2023-02-02 13:40:00,470.63,471.61,470.5,470.5,47196.0,451.2835,452.2233,451.1589,451.1589,47196.0
2023-02-02 13:45:00,470.42,471.15,470.01,470.33,43263.0,451.0822,451.7822,450.689,450.9959,43263.0
2023-02-02 13:50:00,470.37,470.38,469.31,470.12,36017.0,451.0342,451.0438,450.0178,450.7945,36017.0
2023-02-02 13:55:00,470.09,470.31,469.62,469.63,31598.0,450.7657,450.9767,450.3151,450.3246,31598.0
2023-02-02 14:00:00,469.65,470.36,469.6,469.7,31822.0,450.3438,451.0246,450.2959,450.3918,31822.0
2023-02-02 14:05:00,469.55,469.77,469.02,469.41,28643.0,450.2479,450.4589,449.7397,450.1137,28643.0
2023-02-02 14:10:00,469.32,469.58,467.05,467.66,56964.0,450.0274,450.2767,447.8507,448.4356,56964.0
2023-02-02 14:15:00,467.64,468.01,467.07,467.28,28577.0,448.4165,448.7712,447.8699,448.0713,28577.0
2023-02-02 14:20:00,467.21,467.79,466.42,466.46,36677.0,448.0041,448.5603,447.2466,447.285,36677.0
2023-02-02 14:25:00,466.54,468.2,466.51,467.78,52356.0,447.3617,448.9534,447.3329,448.5507,52356.0
2023-02-02 14:30:00,467.69,468.11,466.79,467.53,33925.0,448.4644,448.8671,447.6014,448.311,33925.0
2023-02-02 14:35:00,467.53,467.99,467.14,467.15,24857.0,448.311,448.7521,447.937,447.9466,24857.0
2023-02-02 14:40:00,467.2,467.53,466.41,467.02,50346.0,447.9945,448.311,447.237,447.8219,50346.0
2023-02-02 14:45:00,466.99,469.35,466.91,469.27,33573.0,447.7932,450.0562,447.7165,449.9794,33573.0
2023-02-02 14:50:00,469.27,470.64,469.16,469.31,65235.0,449.9794,451.2931,449.874,450.0178,65235.0
2023-02-02 14:55:00,469.41,469.43,468.16,468.51,37462.0,450.1137,450.1329,448.9151,449.2507,37462.0
2023-02-02 15:00:00,468.38,468.7,467.76,467.81,60474.0,449.126,449.4329,448.5315,448.5795,60474.0
2023-02-02 15:05:00,467.84,469.46,467.83,468.4,43025.0,448.6082,450.1616,448.5986,449.1452,43025.0
2023-02-02 15:10:00,468.4,470.09,468.4,470.06,57105.0,449.1452,450.7657,449.1452,450.737,57105.0
2023-02-02 15:15:00,470.02,470.08,468.97,469.77,84101.0,450.6986,450.7561,449.6918,450.4589,84101.0
2023-02-02 15:20:00,469.77,471.26,469.62,471.13,118304.0,450.4589,451.8876,450.3151,451.763,118304.0
2023-02-02 15:25:00,471.11,471.24,470.15,470.91,62210.0,451.7438,451.8685,450.8233,451.552,62210.0
2023-02-02 15:30:00,471.0,471.14,469.93,470.13,47613.0,451.6383,451.7726,450.6123,450.8041,47613.0
2023-02-02 15:35:00,470.14,470.9,469.82,470.74,70679.0,450.8137,451.5424,450.5068,451.389,70679.0
2023-02-02 15:40:00,470.71,471.21,469.41,471.08,81606.0,451.3603,451.8397,450.1137,451.715,81606.0
2023-02-02 15:45:00,471.08,471.84,470.68,470.87,139866.0,451.715,452.4438,451.3315,451.5137,139866.0
2023-02-02 15:50:00,470.91,471.12,469.59,470.4,164846.0,451.552,451.7534,450.2863,451.063,164846.0
2023-02-02 15:55:00,470.43,471.39,470.2,471.07,473645.0,451.0918,452.0123,450.8712,451.7055,473645.0
2023-02-03 09:30:00,475.23,477.85,474.82,476.0,280676.0,455.6944,458.2067,455.3013,456.4328,280676.0
2023-02-03 09:35:00,476.02,478.55,475.5,478.55,94481.0,456.452,458.878,455.9533,458.878,94481.0
2023-02-03 09:40:00,478.38,478.78,476.28,477.46,64748.0,458.715,459.0985,456.7013,457.8328,64748.0
2023-02-03 09:45:00,477.5,478.45,475.77,475.86,43608.0,457.8711,458.7821,456.2122,456.2985,43608.0
2023-02-03 09:50:00,475.77,476.17,471.92,473.42,63069.0,456.2122,456.5958,452.5205,453.9588,63069.0
2023-02-03 09:55:00,473.15,474.56,472.86,474.0,33475.0,453.6999,455.052,453.4219,454.515,33475.0
2023-02-03 10:00:00,474.0,474.24,472.12,472.14,67094.0,454.515,454.7451,452.7123,452.7315,67094.0
2023-02-03 10:05:00,472.26,472.26,469.75,471.69,68690.0,452.8465,452.8465,450.4397,452.3,68690.0
2023-02-03 10:10:00,471.71,471.92,470.4,471.25,54995.0,452.3191,452.5205,451.063,451.8781,54995.0
2023-02-03 10:15:00,471.19,472.88,471.08,471.87,48707.0,451.8205,453.441,451.715,452.4726,48707.0
2023-02-03 10:20:00,472.14,472.35,471.37,472.24,24114.0,452.7315,452.9328,451.9931,452.8274,24114.0
2023-02-03 10:25:00,472.2,473.05,471.72,472.7,38823.0,452.789,453.6041,452.3287,453.2684,38823.0
2023-02-03 10:30:00,472.64,474.31,472.61,473.91,39732.0,453.2109,454.8123,453.1821,454.4287,39732.0
2023-02-03 10:35:00,473.84,475.3,473.78,475.05,32249.0,454.3616,455.7616,454.3041,455.5218,32249.0
2023-02-03 10:40:00,475.07,475.5,474.4,475.28,37889.0,455.541,455.9533,454.8986,455.7424,37889.0
2023-02-03 10:45:00,475.33,475.45,473.8,473.8,28212.0,455.7903,455.9054,454.3232,454.3232,28212.0
2023-02-03 10:50:00,473.85,474.49,473.51,474.39,26472.0,454.3712,454.9849,454.0452,454.889,26472.0
2023-02-03 10:55:00,474.49,475.13,474.03,474.28,38186.0,454.9849,455.5986,454.5438,454.7835,38186.0
2023-02-03 11:00:00,474.39,475.31,474.27,474.45,30881.0,454.889,455.7712,454.7739,454.9465,30881.0
2023-02-03 11:05:00,474.35,475.93,474.27,475.26,34974.0,454.8506,456.3657,454.7739,455.7232,34974.0
2023-02-03 11:10:00,475.44,477.04,475.34,476.93,64595.0,455.8958,457.43,455.7999,457.3246,64595.0
2023-02-03 11:15:00,476.9,477.24,476.07,477.24,40455.0,457.2958,457.6218,456.4999,457.6218,40455.0
2023-02-03 11:20:00,477.21,477.78,476.97,477.78,49646.0,457.5931,458.1396,457.3629,458.1396,49646.0
2023-02-03 11:25:00,477.84,477.87,477.01,477.4,31642.0,458.1972,458.2259,457.4013,457.7752,31642.0
2023-02-03 11:30:00,477.4,477.71,476.58,477.71,34739.0,457.7752,458.0725,456.9889,458.0725,34739.0
2023-02-03 11:35:00,477.65,477.83,477.16,477.25,31658.0,458.015,458.1876,457.5451,457.6314,31658.0
2023-02-03 11:40:00,477.22,477.66,477.14,477.2,40713.0,457.6026,458.0246,457.5259,457.5835,40713.0
2023-02-03 11:45:00,477.2,477.4,477.05,477.18,58295.0,457.5835,457.7752,457.4396,457.5643,58295.0
2023-02-03 11:50:00,477.18,477.41,476.55,477.13,40012.0,457.5643,457.7848,456.9602,457.5163,40012.0
2023-02-03 11:55:00,477.19,477.67,476.93,476.93,38311.0,457.5739,458.0341,457.3246,457.3246,38311.0
2023-02-03 12:00:00,476.95,477.2,476.41,477.12,22343.0,457.3437,457.5835,456.8259,457.5068,22343.0
2023-02-03 12:05:00,477.12,477.13,475.9,476.04,20949.0,457.5068,457.5163,456.3369,456.4711,20949.0
2023-02-03 12:10:00,476.04,476.08,474.81,475.49,26395.0,456.4711,456.5095,455.2917,455.9438,26395.0
2023-02-03 12:15:00,475.49,476.51,475.26,476.09,25404.0,455.9438,456.9218,455.7232,456.5191,25404.0
2023-02-03 12:20:00,476.0,476.83,475.73,476.71,19573.0,456.4328,457.2287,456.1739,457.1136,19573.0
2023-02-03 12:25:00,476.72,477.5,476.72,477.38,19585.0,457.1232,457.8711,457.1232,457.7561,19585.0
2023-02-03 12:30:00,477.49,478.24,477.38,477.7,27310.0,457.8615,458.5807,457.7561,458.0629,27310.0
2023-02-03 12:35:00,477.63,478.15,477.63,477.82,20689.0,457.9958,458.4944,457.9958,458.178,20689.0
2023-02-03 12:40:00,477.84,478.15,477.82,478.0,23151.0,458.1972,458.4944,458.178,458.3506,23151.0
2023-02-03 12:45:00,477.99,478.39,477.7,477.96,27891.0,458.341,458.7245,458.0629,458.3122,27891.0
2023-02-03 12:50:00,477.88,478.14,477.53,477.83,36189.0,458.2355,458.4848,457.8999,458.1876,36189.0
2023-02-03 12:55:00,477.69,477.83,477.08,477.34,23974.0,458.0533,458.1876,457.4684,457.7177,23974.0
2023-02-03 13:00:00,477.17,477.25,476.64,476.64,35733.0,457.5547,457.6314,457.0465,457.0465,35733.0
2023-02-03 13:05:00,476.71,476.91,475.71,475.77,28743.0,457.1136,457.3054,456.1547,456.2122,28743.0
2023-02-03 13:10:00,475.75,475.75,474.99,475.14,53177.0,456.1931,456.1931,455.4643,455.6081,53177.0
2023-02-03 13:15:00,475.14,475.68,474.88,475.03,50945.0,455.6081,456.1259,455.3588,455.5027,50945.0
2023-02-03 13:20:00,475.07,475.46,474.54,474.65,41133.0,455.541,455.915,455.0328,455.1383,41133.0
2023-02-03 13:25:00,474.72,474.84,473.74,473.8,23886.0,455.2054,455.3205,454.2657,454.3232,23886.0
2023-02-03 13:30:00,473.73,474.32,473.39,474.01,21013.0,454.2561,454.8219,453.9301,454.5246,21013.0
2023-02-03 13:35:00,473.97,474.56,473.85,474.49,20745.0,454.4862,455.052,454.3712,454.9849,20745.0
2023-02-03 13:40:00,474.48,474.49,473.33,473.45,20102.0,454.9753,454.9849,453.8725,453.9876,20102.0
2023-02-03 13:45:00,473.33,473.37,472.78,473.0,21516.0,453.8725,453.9109,453.3452,453.5561,21516.0
2023-02-03 13:50:00,473.06,474.25,473.01,474.04,20653.0,453.6136,454.7547,453.5657,454.5534,20653.0
2023-02-03 13:55:00,473.98,474.09,473.1,473.26,23406.0,454.4958,454.6013,453.652,453.8054,23406.0
2023-02-03 14:00:00,473.27,473.45,472.42,472.72,16970.0,453.815,453.9876,453.0,453.2876,16970.0
2023-02-03 14:05:00,472.58,473.47,472.43,472.43,35249.0,453.1534,454.0068,453.0095,453.0095,35249.0
2023-02-03 14:10:00,472.45,472.54,471.44,472.21,36682.0,453.0287,453.115,452.0602,452.7986,36682.0
2023-02-03 14:15:00,472.13,472.65,471.8,472.65,24583.0,452.7219,453.2205,452.4054,453.2205,24583.0
2023-02-03 14:20:00,472.66,472.86,471.7,471.79,29734.0,453.2301,453.4219,452.3096,452.3959,29734.0
2023-02-03 14:25:00,471.79,471.86,471.05,471.45,34819.0,452.3959,452.463,451.6863,452.0698,34819.0
2023-02-03 14:30:00,471.38,471.38,470.4,470.46,28660.0,452.0027,452.0027,451.063,451.1205,28660.0
2023-02-03 14:35:00,470.46,470.74,470.35,470.49,30971.0,451.1205,451.389,451.0151,451.1493,30971.0
2023-02-03 14:40:00,470.51,471.53,470.41,471.05,43157.0,451.1685,452.1465,451.0726,451.6863,43157.0
2023-02-03 14:45:00,471.05,472.3,470.96,472.02,20540.0,451.6863,452.8849,451.6,452.6164,20540.0
2023-02-03 14:50:00,472.09,472.09,471.09,471.69,17201.0,452.6835,452.6835,451.7246,452.3,17201.0
2023-02-03 14:55:00,471.7,471.86,471.03,471.31,12693.0,452.3096,452.463,451.6671,451.9356,12693.0
2023-02-03 15:00:00,471.06,471.06,470.33,470.55,25435.0,451.6959,451.6959,450.9959,451.2068,25435.0
2023-02-03 15:05:00,470.56,471.29,470.25,470.94,37676.0,451.2164,451.9164,450.9192,451.5808,37676.0
2023-02-03 15:10:00,470.86,471.93,470.86,471.78,23636.0,451.5041,452.5301,451.5041,452.3863,23636.0
2023-02-03 15:15:00,471.73,473.27,471.61,472.83,26115.0,452.3383,453.815,452.2233,453.3931,26115.0
2023-02-03 15:20:00,472.81,472.94,472.49,472.78,18558.0,453.3739,453.4986,453.0671,453.3452,18558.0
2023-02-03 15:25:00,472.81,472.97,472.52,472.69,24065.0,453.3739,453.5273,453.0958,453.2589,24065.0
2023-02-03 15:30:00,472.68,473.45,472.56,472.92,28179.0,453.2493,453.9876,453.1342,453.4794,28179.0
2023-02-03 15:35:00,472.89,473.11,472.47,472.52,36271.0,453.4506,453.6616,453.0479,453.0958,36271.0
2023-02-03 15:40:00,472.54,473.16,472.25,472.33,46406.0,453.115,453.7095,452.8369,452.9137,46406.0
2023-02-03 15:45:00,472.25,472.45,471.66,471.8,40975.0,452.8369,453.0287,452.2712,452.4054,40975.0
2023-02-03 15:50:00,471.84,471.93,471.06,471.93,72224.0,452.4438,452.5301,451.6959,452.5301,72224.0
2023-02-03 15:55:00,472.01,472.33,471.52,471.95,213257.0,452.6068,452.9137,452.137,452.5493,213257.0
2023-02-06 09:30:00,472.0,474.76,471.01,473.86,125797.0,452.5972,455.2438,451.6479,454.3808,125797.0
2023-02-06 09:35:00,473.96,474.97,473.23,473.42,25145.0,454.4767,455.4451,453.7767,453.9588,25145.0
2023-02-06 09:40:00,473.39,473.8,472.55,472.61,36793.0,453.9301,454.3232,453.1246,453.1821,36793.0
2023-02-06 09:45:00,472.55,473.98,472.03,473.43,30410.0,453.1246,454.4958,452.626,453.9684,30410.0
2023-02-06 09:50:00,473.43,475.3,473.43,475.3,77562.0,453.9684,455.7616,453.9684,455.7616,77562.0
2023-02-06 09:55:00,475.25,475.51,474.15,474.71,70415.0,455.7136,455.9629,454.6588,455.1958,70415.0
2023-02-06 10:00:00,474.75,474.79,473.45,474.38,103918.0,455.2342,455.2725,453.9876,454.8794,103918.0
2023-02-06 10:05:00,474.35,474.38,473.05,473.99,35440.0,454.8506,454.8794,453.6041,454.5054,35440.0
2023-02-06 10:10:00,473.99,474.06,472.68,473.9,40474.0,454.5054,454.5725,453.2493,454.4191,40474.0
2023-02-06 10:15:00,473.91,474.45,473.31,473.98,21622.0,454.4287,454.9465,453.8534,454.4958,21622.0
2023-02-06 10:20:00,474.12,474.52,473.76,474.3,28114.0,454.6301,455.0136,454.2849,454.8027,28114.0
2023-02-06 10:25:00,474.26,474.49,473.36,474.12,25997.0,454.7643,454.9849,453.9013,454.6301,25997.0
2023-02-06 10:30:00,474.04,474.04,473.3,473.67,21044.0,454.5534,454.5534,453.8438,454.1986,21044.0
2023-02-06 10:35:00,473.69,474.27,473.19,473.98,28088.0,454.2178,454.7739,453.7383,454.4958,28088.0
2023-02-06 10:40:00,473.98,473.98,472.81,473.16,15533.0,454.4958,454.4958,453.3739,453.7095,15533.0
2023-02-06 10:45:00,473.07,473.29,472.54,472.87,19773.0,453.6232,453.8342,453.115,453.4315,19773.0
2023-02-06 10:50:00,472.85,473.98,472.84,473.4,14122.0,453.4123,454.4958,453.4027,453.9397,14122.0
2023-02-06 10:55:00,473.54,474.0,473.02,473.25,16205.0,454.0739,454.515,453.5753,453.7958,16205.0
2023-02-06 11:00:00,473.02,473.6,472.98,473.29,29961.0,453.5753,454.1315,453.5369,453.8342,29961.0
2023-02-06 11:05:00,473.4,473.59,472.92,473.18,15056.0,453.9397,454.1219,453.4794,453.7287,15056.0
2023-02-06 11:10:00,473.06,473.27,472.79,472.87,17884.0,453.6136,453.815,453.3547,453.4315,17884.0
2023-02-06 11:15:00,472.89,473.35,472.28,473.16,23010.0,453.4506,453.8917,452.8657,453.7095,23010.0
2023-02-06 11:20:00,473.16,473.49,472.94,473.04,17649.0,453.7095,454.026,453.4986,453.5945,17649.0
2023-02-06 11:25:00,473.04,473.31,472.87,473.21,25676.0,453.5945,453.8534,453.4315,453.7575,25676.0
2023-02-06 11:30:00,473.28,473.39,472.56,472.89,44026.0,453.8246,453.9301,453.1342,453.4506,44026.0
2023-02-06 11:35:00,472.91,473.35,472.91,473.35,11758.0,453.4698,453.8917,453.4698,453.8917,11758.0
2023-02-06 11:40:00,473.35,473.35,472.99,473.2,11487.0,453.8917,453.8917,453.5465,453.7479,11487.0
2023-02-06 11:45:00,473.25,473.25,472.74,472.95,14426.0,453.7958,453.7958,453.3068,453.5082,14426.0
2023-02-06 11:50:00,473.03,473.43,472.9,473.32,17769.0,453.5849,453.9684,453.4602,453.863,17769.0
2023-02-06 11:55:00,473.43,473.56,472.15,472.23,14687.0,453.9684,454.0931,452.7411,452.8178,14687.0
2023-02-06 12:00:00,472.34,472.97,472.28,472.84,16416.0,452.9232,453.5273,452.8657,453.4027,16416.0
2023-02-06 12:05:00,472.83,473.47,472.55,472.83,15727.0,453.3931,454.0068,453.1246,453.3931,15727.0
2023-02-06 12:10:00,472.75,473.15,472.61,473.06,19288.0,453.3164,453.6999,453.1821,453.6136,19288.0
2023-02-06 12:15:00,473.15,473.48,472.86,472.99,26563.0,453.6999,454.0164,453.4219,453.5465,26563.0
2023-02-06 12:20:00,472.99,473.23,472.66,473.04,17006.0,453.5465,453.7767,453.2301,453.5945,17006.0
2023-02-06 12:25:00,472.94,473.0,472.13,472.19,11321.0,453.4986,453.5561,452.7219,452.7794,11321.0
2023-02-06 12:30:00,472.23,472.88,472.22,472.73,19323.0,452.8178,453.441,452.8082,453.2972,19323.0
2023-02-06 12:35:00,472.73,472.88,472.52,472.77,24979.0,453.2972,453.441,453.0958,453.3356,24979.0
2023-02-06 12:40:00,472.84,473.48,472.56,473.37,17338.0,453.4027,454.0164,453.1342,453.9109,17338.0
2023-02-06 12:45:00,473.38,474.17,473.33,474.09,12572.0,453.9205,454.678,453.8725,454.6013,12572.0
2023-02-06 12:50:00,474.01,474.61,473.72,474.12,32480.0,454.5246,455.0999,454.2465,454.6301,32480.0
2023-02-06 12:55:00,474.12,475.24,473.98,475.11,27204.0,454.6301,455.704,454.4958,455.5794,27204.0
2023-02-06 13:00:00,475.14,476.08,475.09,476.08,43541.0,455.6081,456.5095,455.5602,456.5095,43541.0
2023-02-06 13:05:00,476.22,476.89,475.92,476.15,29075.0,456.6437,457.2862,456.3561,456.5766,29075.0
2023-02-06 13:10:00,476.15,476.97,475.69,476.86,29155.0,456.5766,457.3629,456.1355,457.2574,29155.0
2023-02-06 13:15:00,476.82,477.7,476.31,477.7,36702.0,457.2191,458.0629,456.73,458.0629,36702.0
2023-02-06 13:20:00,477.7,478.95,477.47,478.81,37993.0,458.0629,459.2615,457.8424,459.1273,37993.0
2023-02-06 13:25:00,478.82,478.97,477.22,477.32,36283.0,459.1369,459.2807,457.6026,457.6985,36283.0
2023-02-06 13:30:00,477.32,478.54,477.32,478.09,25863.0,457.6985,458.8684,457.6985,458.4369,25863.0
2023-02-06 13:35:00,477.99,478.16,476.57,477.0,18498.0,458.341,458.504,456.9794,457.3917,18498.0
2023-02-06 13:40:00,476.81,477.34,476.61,476.91,18700.0,457.2095,457.7177,457.0177,457.3054,18700.0
2023-02-06 13:45:00,476.9,477.15,476.27,476.5,107181.0,457.2958,457.5355,456.6917,456.9122,107181.0
2023-02-06 13:50:00,476.62,477.56,476.62,477.13,27871.0,457.0273,457.9287,457.0273,457.5163,27871.0
2023-02-06 13:55:00,477.0,477.0,476.3,476.31,13876.0,457.3917,457.3917,456.7205,456.73,13876.0
2023-02-06 14:00:00,476.23,477.15,475.99,477.09,13533.0,456.6533,457.5355,456.4232,457.478,13533.0
2023-02-06 14:05:00,477.21,477.21,476.69,476.7,9232.0,457.5931,457.5931,457.0944,457.104,9232.0
2023-02-06 14:10:00,476.77,477.0,476.62,476.64,17032.0,457.1711,457.3917,457.0273,457.0465,17032.0
2023-02-06 14:15:00,476.71,477.18,476.66,476.91,25955.0,457.1136,457.5643,457.0657,457.3054,25955.0
2023-02-06 14:20:00,476.93,476.93,476.12,476.43,17927.0,457.3246,457.3246,456.5479,456.8451,17927.0
2023-02-06 14:25:00,476.37,476.83,476.21,476.42,18364.0,456.7876,457.2287,456.6342,456.8355,18364.0
2023-02-06 14:30:00,476.41,476.67,476.08,476.16,14899.0,456.8259,457.0753,456.5095,456.5862,14899.0
2023-02-06 14:35:00,476.26,476.47,475.82,475.93,27434.0,456.6821,456.8835,456.2602,456.3657,27434.0
2023-02-06 14:40:00,475.92,475.98,475.5,475.72,15540.0,456.3561,456.4136,455.9533,456.1643,15540.0
2023-02-06 14:45:00,475.72,475.78,475.23,475.31,18494.0,456.1643,456.2218,455.6944,455.7712,18494.0
2023-02-06 14:50:00,475.31,475.52,475.13,475.18,12906.0,455.7712,455.9725,455.5986,455.6465,12906.0
2023-02-06 14:55:00,475.11,475.67,475.09,475.61,15651.0,455.5794,456.1164,455.5602,456.0588,15651.0
2023-02-06 15:00:00,475.56,475.69,475.06,475.06,12279.0,456.0109,456.1355,455.5314,455.5314,12279.0
2023-02-06 15:05:00,475.18,475.61,474.58,475.61,12312.0,455.6465,456.0588,455.0712,456.0588,12312.0
2023-02-06 15:10:00,475.57,475.61,474.59,474.59,25462.0,456.0205,456.0588,455.0808,455.0808,25462.0
2023-02-06 15:15:00,474.59,475.24,474.47,475.02,22266.0,455.0808,455.704,454.9657,455.4931,22266.0
2023-02-06 15:20:00,475.11,475.32,474.93,475.04,16859.0,455.5794,455.7807,455.4068,455.5123,16859.0
2023-02-06 15:25:00,474.98,475.0,474.4,474.4,17029.0,455.4547,455.4739,454.8986,454.8986,17029.0
2023-02-06 15:30:00,474.46,475.0,473.98,474.91,27445.0,454.9561,455.4739,454.4958,455.3876,27445.0
2023-02-06 15:35:00,474.93,475.65,474.74,474.86,35514.0,455.4068,456.0972,455.2246,455.3397,35514.0
2023-02-06 15:40:00,474.9,475.19,474.82,474.97,38461.0,455.378,455.6561,455.3013,455.4451,38461.0
2023-02-06 15:45:00,474.93,475.25,474.41,474.55,36100.0,455.4068,455.7136,454.9082,455.0424,36100.0
2023-02-06 15:50:00,474.5,474.84,474.05,474.37,49135.0,454.9945,455.3205,454.563,454.8698,49135.0
2023-02-06 15:55:00,474.34,475.47,473.9,474.95,208324.0,454.841,455.9246,454.4191,455.426,208324.0
2023-02-07 09:30:00,470.0,472.93,469.44,472.23,81727.0,450.6794,453.489,450.1425,452.8178,81727.0
2023-02-07 09:35:00,472.53,474.82,472.41,473.38,35567.0,453.1054,455.3013,452.9904,453.9205,35567.0
2023-02-07 09:40:00,473.12,473.79,472.1,472.92,25657.0,453.6712,454.3136,452.6931,453.4794,25657.0
2023-02-07 09:45:00,473.18,473.81,470.52,471.17,30050.0,453.7287,454.3328,451.1781,451.8013,30050.0
2023-02-07 09:50:00,471.32,472.11,471.02,471.55,45050.0,451.9452,452.7027,451.6575,452.1657,45050.0
2023-02-07 09:55:00,471.5,471.89,471.35,471.66,65730.0,452.1178,452.4917,451.9739,452.2712,65730.0
2023-02-07 10:00:00,471.69,472.33,471.61,472.21,20517.0,452.3,452.9137,452.2233,452.7986,20517.0
2023-02-07 10:05:00,472.18,473.13,472.09,473.08,22540.0,452.7698,453.6808,452.6835,453.6328,22540.0
2023-02-07 10:10:00,473.08,473.1,472.29,472.4,31627.0,453.6328,453.652,452.8753,452.9808,31627.0
2023-02-07 10:15:00,472.3,472.71,471.38,471.63,50307.0,452.8849,453.278,452.0027,452.2424,50307.0
2023-02-07 10:20:00,471.65,472.2,471.24,471.39,15130.0,452.2616,452.789,451.8685,452.0123,15130.0
2023-02-07 10:25:00,471.4,472.45,471.37,471.51,15564.0,452.0219,453.0287,451.9931,452.1274,15564.0
2023-02-07 10:30:00,471.51,472.41,471.24,472.05,6957.0,452.1274,452.9904,451.8685,452.6452,6957.0
2023-02-07 10:35:00,472.12,472.88,471.74,472.67,10115.0,452.7123,453.441,452.3479,453.2397,10115.0
2023-02-07 10:40:00,472.7,472.7,471.25,471.53,9835.0,453.2684,453.2684,451.8781,452.1465,9835.0
2023-02-07 10:45:00,471.63,471.71,470.67,470.82,17959.0,452.2424,452.3191,451.3219,451.4657,17959.0
2023-02-07 10:50:00,470.78,471.59,470.77,470.91,11026.0,451.4274,452.2041,451.4178,451.552,11026.0
2023-02-07 10:55:00,470.92,471.2,470.29,470.54,26776.0,451.5616,451.8301,450.9575,451.1972,26776.0
2023-02-07 11:00:00,470.54,471.54,470.54,470.88,26026.0,451.1972,452.1561,451.1972,451.5233,26026.0
2023-02-07 11:05:00,470.94,472.52,470.84,472.24,16255.0,451.5808,453.0958,451.4849,452.8274,16255.0
2023-02-07 11:10:00,472.08,472.78,472.0,472.14,6270.0,452.6739,453.3452,452.5972,452.7315,6270.0
2023-02-07 11:15:00,472.08,472.29,471.64,471.75,12527.0,452.6739,452.8753,452.252,452.3575,12527.0
2023-02-07 11:20:00,471.77,471.84,471.47,471.69,7091.0,452.3767,452.4438,452.089,452.3,7091.0
2023-02-07 11:25:00,471.79,471.97,470.99,471.86,13165.0,452.3959,452.5685,451.6287,452.463,13165.0
2023-02-07 11:30:00,472.09,472.28,471.88,472.13,14088.0,452.6835,452.8657,452.4822,452.7219,14088.0
2023-02-07 11:35:00,472.14,472.82,472.09,472.11,22995.0,452.7315,453.3835,452.6835,452.7027,22995.0
2023-02-07 11:40:00,472.23,473.23,472.11,472.69,22112.0,452.8178,453.7767,452.7027,453.2589,22112.0
2023-02-07 11:45:00,472.53,473.11,472.4,472.49,8182.0,453.1054,453.6616,452.9808,453.0671,8182.0
2023-02-07 11:50:00,472.49,472.91,472.33,472.66,7887.0,453.0671,453.4698,452.9137,453.2301,7887.0
2023-02-07 11:55:00,472.63,472.75,471.68,472.04,15578.0,453.2013,453.3164,452.2904,452.6356,15578.0
2023-02-07 12:00:00,472.04,472.12,471.31,471.58,10083.0,452.6356,452.7123,451.9356,452.1945,10083.0
2023-02-07 12:05:00,471.4,471.7,471.19,471.43,13613.0,452.0219,452.3096,451.8205,452.0507,13613.0
2023-02-07 12:10:00,471.52,471.7,471.15,471.36,7724.0,452.137,452.3096,451.7822,451.9835,7724.0
2023-02-07 12:15:00,471.36,471.6,470.93,471.19,11926.0,451.9835,452.2137,451.5712,451.8205,11926.0
2023-02-07 12:20:00,471.28,471.4,470.6,471.11,18535.0,451.9068,452.0219,451.2548,451.7438,18535.0
2023-02-07 12:25:00,471.06,471.17,470.62,470.63,11053.0,451.6959,451.8013,451.274,451.2835,11053.0
2023-02-07 12:30:00,470.75,470.87,470.14,470.59,16902.0,451.3986,451.5137,450.8137,451.2452,16902.0
2023-02-07 12:35:00,470.41,470.52,469.97,470.19,17206.0,451.0726,451.1781,450.6507,450.8616,17206.0
2023-02-07 12:40:00,470.21,471.89,470.21,471.47,12020.0,450.8808,452.4917,450.8808,452.089,12020.0
2023-02-07 12:45:00,471.97,473.03,471.69,472.8,20835.0,452.5685,453.5849,452.3,453.3643,20835.0
2023-02-07 12:50:00,472.69,474.38,472.14,474.28,21327.0,453.2589,454.8794,452.7315,454.7835,21327.0
2023-02-07 12:55:00,474.17,474.64,473.55,473.63,34706.0,454.678,455.1287,454.0835,454.1602,34706.0
2023-02-07 13:00:00,473.73,474.39,473.44,473.79,26232.0,454.2561,454.889,453.978,454.3136,26232.0
2023-02-07 13:05:00,473.95,474.17,473.41,473.77,12864.0,454.4671,454.678,453.9493,454.2945,12864.0
2023-02-07 13:10:00,473.65,473.65,472.95,473.11,13191.0,454.1794,454.1794,453.5082,453.6616,13191.0
2023-02-07 13:15:00,473.1,473.3,471.78,472.93,12139.0,453.652,453.8438,452.3863,453.489,12139.0
2023-02-07 13:20:00,472.83,472.95,472.16,472.26,9070.0,453.3931,453.5082,452.7506,452.8465,9070.0
2023-02-07 13:25:00,472.25,472.39,470.82,471.1,18975.0,452.8369,452.9712,451.4657,451.7342,18975.0
2023-02-07 13:30:00,470.89,471.05,469.12,469.23,33998.0,451.5329,451.6863,449.8356,449.9411,33998.0
2023-02-07 13:35:00,469.16,470.28,469.03,470.11,22663.0,449.874,450.9479,449.7493,450.7849,22663.0
2023-02-07 13:40:00,470.16,470.81,469.81,470.13,19546.0,450.8329,451.4561,450.4972,450.8041,19546.0
2023-02-07 13:45:00,470.09,470.09,469.45,469.69,23621.0,450.7657,450.7657,450.152,450.3822,23621.0
2023-02-07 13:50:00,469.58,470.08,469.2,469.7,23767.0,450.2767,450.7561,449.9123,450.3918,23767.0
2023-02-07 13:55:00,469.86,470.16,469.07,469.28,18801.0,450.5452,450.8329,449.7877,449.989,18801.0
2023-02-07 14:00:00,469.35,470.03,469.22,469.91,15132.0,450.0562,450.7082,449.9315,450.5931,15132.0
2023-02-07 14:05:00,469.95,471.85,469.78,471.7,12586.0,450.6315,452.4534,450.4685,452.3096,12586.0
2023-02-07 14:10:00,471.7,471.97,471.16,471.8,29894.0,452.3096,452.5685,451.7918,452.4054,29894.0
2023-02-07 14:15:00,471.91,472.24,471.61,472.13,9368.0,452.5109,452.8274,452.2233,452.7219,9368.0
2023-02-07 14:20:00,471.99,472.11,471.46,472.11,16366.0,452.5876,452.7027,452.0794,452.7027,16366.0
2023-02-07 14:25:00,472.2,472.44,472.01,472.28,47492.0,452.789,453.0191,452.6068,452.8657,47492.0
2023-02-07 14:30:00,472.29,473.3,472.24,473.3,14457.0,452.8753,453.8438,452.8274,453.8438,14457.0
2023-02-07 14:35:00,473.28,473.53,472.94,473.52,6792.0,453.8246,454.0643,453.4986,454.0547,6792.0
2023-02-07 14:40:00,473.39,474.0,473.36,473.7,12636.0,453.9301,454.515,453.9013,454.2273,12636.0
2023-02-07 14:45:00,473.65,474.2,473.64,473.99,11802.0,454.1794,454.7068,454.1698,454.5054,11802.0
2023-02-07 14:50:00,474.0,474.19,473.57,474.0,14634.0,454.515,454.6972,454.1027,454.515,14634.0
2023-02-07 14:55:00,474.17,474.82,474.11,474.61,12808.0,454.678,455.3013,454.6205,455.0999,12808.0
2023-02-07 15:00:00,474.69,475.8,474.69,475.07,25815.0,455.1766,456.241,455.1766,455.541,25815.0
2023-02-07 15:05:00,475.18,475.2,474.49,474.5,16605.0,455.6465,455.6657,454.9849,454.9945,16605.0
2023-02-07 15:10:00,474.66,474.9,474.4,474.66,14357.0,455.1479,455.378,454.8986,455.1479,14357.0
2023-02-07 15:15:00,474.66,475.87,474.66,475.73,21214.0,455.1479,456.3081,455.1479,456.1739,21214.0
2023-02-07 15:20:00,475.79,475.89,475.47,475.53,14948.0,456.2314,456.3273,455.9246,455.9821,14948.0
2023-02-07 15:25:00,475.47,476.11,475.21,476.06,20450.0,455.9246,456.5383,455.6753,456.4903,20450.0
2023-02-07 15:30:00,476.09,476.64,476.04,476.29,33799.0,456.5191,457.0465,456.4711,456.7109,33799.0
2023-02-07 15:35:00,476.3,476.85,475.54,476.85,25340.0,456.7205,457.2479,455.9917,457.2479,25340.0
2023-02-07 15:40:00,476.83,477.08,476.57,477.08,29390.0,457.2287,457.4684,456.9794,457.4684,29390.0
2023-02-07 15:45:00,477.1,477.46,476.75,477.25,31868.0,457.4876,457.8328,457.152,457.6314,31868.0
2023-02-07 15:50:00,477.33,478.08,477.29,477.91,62088.0,457.7081,458.4273,457.6698,458.2643,62088.0
2023-02-07 15:55:00,477.93,477.97,476.68,476.84,100650.0,458.2835,458.3218,457.0848,457.2383,100650.0
2023-02-08 09:30:00,475.47,480.29,475.11,478.89,67979.0,455.9246,460.5464,455.5794,459.204,67979.0
2023-02-08 09:35:00,478.89,479.4,477.44,477.67,25405.0,459.204,459.693,457.8136,458.0341,25405.0
2023-02-08 09:40:00,477.52,478.74,476.75,476.86,18810.0,457.8903,459.0602,457.152,457.2574,18810.0
2023-02-08 09:45:00,476.88,478.81,476.43,478.81,39118.0,457.2766,459.1273,456.8451,459.1273,39118.0
2023-02-08 09:50:00,478.84,480.55,478.84,480.29,31936.0,459.156,460.7958,459.156,460.5464,31936.0
2023-02-08 09:55:00,480.29,480.98,479.64,480.34,15773.0,460.5464,461.2081,459.9232,460.5944,15773.0
2023-02-08 10:00:00,480.36,480.36,479.37,480.07,11014.0,460.6136,460.6136,459.6643,460.3355,11014.0
2023-02-08 10:05:00,480.24,480.24,478.77,479.02,29013.0,460.4985,460.4985,459.0889,459.3286,29013.0
2023-02-08 10:10:00,478.75,479.36,478.19,479.25,19916.0,459.0697,459.6547,458.5328,459.5492,19916.0
2023-02-08 10:15:00,479.25,480.3,479.2,479.62,17214.0,459.5492,460.556,459.5012,459.904,17214.0
2023-02-08 10:20:00,479.72,480.45,479.37,480.23,10294.0,459.9999,460.6999,459.6643,460.4889,10294.0
2023-02-08 10:25:00,480.26,480.34,479.4,480.19,14222.0,460.5177,460.5944,459.693,460.4506,14222.0
2023-02-08 10:30:00,480.24,480.42,479.38,480.06,11991.0,460.4985,460.6711,459.6738,460.3259,11991.0
2023-02-08 10:35:00,480.09,481.43,479.95,481.33,57760.0,460.3547,461.6396,460.2204,461.5437,57760.0
2023-02-08 10:40:00,481.34,481.42,480.62,480.89,28967.0,461.5533,461.63,460.8629,461.1218,28967.0
2023-02-08 10:45:00,480.8,481.06,480.21,480.76,15795.0,461.0355,461.2848,460.4697,460.9971,15795.0
2023-02-08 10:50:00,480.65,481.5,480.65,481.15,21733.0,460.8916,461.7067,460.8916,461.3711,21733.0
2023-02-08 10:55:00,481.14,481.7,480.86,481.69,20907.0,461.3615,461.8985,461.093,461.8889,20907.0
2023-02-08 11:00:00,481.68,481.68,480.02,481.08,20703.0,461.8793,461.8793,460.2875,461.304,20703.0
2023-02-08 11:05:00,480.99,481.17,480.29,480.8,7070.0,461.2177,461.3903,460.5464,461.0355,7070.0
2023-02-08 11:10:00,480.71,480.87,480.29,480.61,20437.0,460.9492,461.1026,460.5464,460.8533,20437.0
2023-02-08 11:15:00,480.66,481.0,480.19,480.56,28915.0,460.9012,461.2273,460.4506,460.8053,28915.0
2023-02-08 11:20:00,480.7,480.7,479.69,479.99,22133.0,460.9396,460.9396,459.9711,460.2588,22133.0
2023-02-08 11:25:00,480.04,480.26,478.39,478.41,33100.0,460.3067,460.5177,458.7245,458.7437,33100.0
2023-02-08 11:30:00,478.41,479.14,478.13,478.67,16429.0,458.7437,459.4437,458.4752,458.993,16429.0
2023-02-08 11:35:00,478.58,478.86,477.62,477.63,15832.0,458.9067,459.1752,457.9862,457.9958,15832.0
2023-02-08 11:40:00,477.63,477.77,476.85,477.13,35226.0,457.9958,458.13,457.2479,457.5163,35226.0
2023-02-08 11:45:00,477.17,478.34,477.15,478.23,24897.0,457.5547,458.6766,457.5355,458.5711,24897.0
2023-02-08 11:50:00,478.48,479.0,478.16,478.54,10635.0,458.8108,459.3095,458.504,458.8684,10635.0
2023-02-08 11:55:00,478.57,480.15,478.35,479.67,9978.0,458.8971,460.4122,458.6862,459.9519,9978.0
2023-02-08 12:00:00,479.75,479.96,479.52,479.9,14157.0,460.0286,460.23,459.8081,460.1725,14157.0
2023-02-08 12:05:00,479.94,480.39,479.54,479.7,18087.0,460.2108,460.6423,459.8273,459.9807,18087.0
2023-02-08 12:10:00,479.98,480.39,479.73,479.78,14078.0,460.2492,460.6423,460.0095,460.0574,14078.0
2023-02-08 12:15:00,479.67,480.14,479.18,480.03,7757.0,459.9519,460.4026,459.4821,460.2971,7757.0
2023-02-08 12:20:00,479.91,481.11,479.91,480.23,15731.0,460.1821,461.3327,460.1821,460.4889,15731.0
2023-02-08 12:25:00,480.45,480.45,479.82,480.35,6838.0,460.6999,460.6999,460.0958,460.604,6838.0
2023-02-08 12:30:00,480.35,480.66,479.74,479.74,6154.0,460.604,460.9012,460.019,460.019,6154.0
2023-02-08 12:35:00,479.67,480.44,479.67,480.0,5955.0,459.9519,460.6903,459.9519,460.2684,5955.0
2023-02-08 12:40:00,480.14,480.53,479.89,480.53,6252.0,460.4026,460.7766,460.1629,460.7766,6252.0
2023-02-08 12:45:00,480.55,481.0,480.23,480.94,6788.0,460.7958,461.2273,460.4889,461.1697,6788.0
2023-02-08 12:50:00,481.18,481.49,480.89,480.89,8610.0,461.3999,461.6971,461.1218,461.1218,8610.0
2023-02-08 12:55:00,481.01,481.22,480.7,481.06,4496.0,461.2368,461.4382,460.9396,461.2848,4496.0
2023-02-08 13:00:00,481.1,481.48,481.08,481.33,10107.0,461.3231,461.6875,461.304,461.5437,10107.0
2023-02-08 13:05:00,481.32,481.75,481.03,481.41,8550.0,461.5341,461.9464,461.256,461.6204,8550.0
2023-02-08 13:10:00,481.57,482.23,481.39,482.05,12576.0,461.7738,462.4067,461.6012,462.2341,12576.0
2023-02-08 13:15:00,482.09,482.8,481.89,482.8,13640.0,462.2724,462.9533,462.0807,462.9533,13640.0
2023-02-08 13:20:00,482.79,483.37,482.68,483.36,19518.0,462.9437,463.4998,462.8382,463.4902,19518.0
2023-02-08 13:25:00,483.38,483.64,482.37,482.75,18159.0,463.5094,463.7587,462.5409,462.9053,18159.0
2023-02-08 13:30:00,482.65,483.18,482.37,482.99,47353.0,462.8094,463.3176,462.5409,463.1355,47353.0
2023-02-08 13:35:00,483.0,483.53,482.7,483.19,15710.0,463.145,463.6533,462.8574,463.3272,15710.0
2023-02-08 13:40:00,483.24,484.01,482.68,484.0,16454.0,463.3752,464.1135,462.8382,464.1039,16454.0
2023-02-08 13:45:00,484.04,484.75,483.82,483.95,49632.0,464.1423,464.8231,463.9313,464.056,49632.0
2023-02-08 13:50:00,483.95,484.02,482.78,483.11,28049.0,464.056,464.1231,462.9341,463.2505,28049.0
2023-02-08 13:55:00,483.0,484.05,482.9,483.62,11003.0,463.145,464.1519,463.0491,463.7396,11003.0
2023-02-08 14:00:00,483.72,483.78,482.85,483.12,11975.0,463.8354,463.893,463.0012,463.2601,11975.0
2023-02-08 14:05:00,483.15,483.58,483.06,483.56,14218.0,463.2889,463.7012,463.2026,463.682,14218.0
2023-02-08 14:10:00,483.79,484.23,483.47,483.84,21694.0,463.9026,464.3245,463.5957,463.9505,21694.0
2023-02-08 14:15:00,484.0,484.42,483.92,484.37,11950.0,464.1039,464.5067,464.0272,464.4587,11950.0
2023-02-08 14:20:00,484.38,484.39,483.84,484.35,13728.0,464.4683,464.4779,463.9505,464.4395,13728.0
2023-02-08 14:25:00,484.36,484.5,483.23,483.34,20829.0,464.4491,464.5834,463.3656,463.4711,20829.0
2023-02-08 14:30:00,483.3,484.01,483.22,483.48,15101.0,463.4327,464.1135,463.356,463.6053,15101.0
2023-02-08 14:35:00,483.59,483.91,483.53,483.63,15127.0,463.7108,464.0176,463.6533,463.7491,15127.0
2023-02-08 14:40:00,483.69,483.91,482.58,482.76,14224.0,463.8067,464.0176,462.7423,462.9149,14224.0
2023-02-08 14:45:00,482.78,483.0,482.39,482.6,15137.0,462.9341,463.145,462.5601,462.7615,15137.0
2023-02-08 14:50:00,482.61,483.12,482.6,482.99,21237.0,462.7711,463.2601,462.7615,463.1355,21237.0
2023-02-08 14:55:00,482.95,483.37,482.61,483.36,9182.0,463.0971,463.4998,462.7711,463.4902,9182.0
2023-02-08 15:00:00,483.36,483.36,482.46,482.7,32923.0,463.4902,463.4902,462.6272,462.8574,32923.0
2023-02-08 15:05:00,482.8,483.14,482.67,482.98,31314.0,462.9533,463.2793,462.8286,463.1259,31314.0
2023-02-08 15:10:00,482.98,482.98,482.48,482.74,23177.0,463.1259,463.1259,462.6464,462.8957,23177.0
2023-02-08 15:15:00,482.78,483.27,482.57,482.93,24367.0,462.9341,463.4039,462.7327,463.0779,24367.0
2023-02-08 15:20:00,483.05,483.66,482.95,483.49,12212.0,463.193,463.7779,463.0971,463.6149,12212.0
2023-02-08 15:25:00,483.61,483.72,483.14,483.6,17006.0,463.73,463.8354,463.2793,463.7204,17006.0
2023-02-08 15:30:00,483.53,483.88,482.8,483.01,28699.0,463.6533,463.9889,462.9533,463.1546,28699.0
2023-02-08 15:35:00,483.02,483.78,483.0,483.67,38144.0,463.1642,463.893,463.145,463.7875,38144.0
2023-02-08 15:40:00,483.54,483.89,483.37,483.49,31259.0,463.6628,463.9985,463.4998,463.6149,31259.0
2023-02-08 15:45:00,483.52,483.63,482.89,483.44,37028.0,463.6437,463.7491,463.0396,463.567,37028.0
2023-02-08 15:50:00,483.24,484.19,483.17,483.85,73525.0,463.3752,464.2861,463.3081,463.9601,73525.0
2023-02-08 15:55:00,483.94,485.04,483.32,483.35,220875.0,464.0464,465.1012,463.4519,463.4807,220875.0
2023-02-09 09:30:00,485.63,488.0,485.14,486.12,83008.0,465.6669,467.9395,465.1971,466.1368,83008.0
2023-02-09 09:35:00,485.74,487.5,485.74,486.35,42957.0,465.7724,467.4601,465.7724,466.3573,42957.0
2023-02-09 09:40:00,486.29,487.0,484.75,484.98,53202.0,466.2998,466.9806,464.8231,465.0436,53202.0
2023-02-09 09:45:00,485.23,485.32,482.4,482.8,31642.0,465.2834,465.3697,462.5697,462.9533,31642.0
2023-02-09 09:50:00,482.92,485.73,482.92,485.37,31385.0,463.0683,465.7628,463.0683,465.4176,31385.0
2023-02-09 09:55:00,485.23,485.69,484.76,485.13,34589.0,465.2834,465.7245,464.8327,465.1875,34589.0
2023-02-09 10:00:00,485.01,485.72,484.5,485.6,33487.0,465.0724,465.7532,464.5834,465.6382,33487.0
2023-02-09 10:05:00,485.59,486.33,485.53,485.92,17420.0,465.6286,466.3382,465.571,465.945,17420.0
2023-02-09 10:10:00,485.74,485.84,483.08,484.98,25288.0,465.7724,465.8683,463.2218,465.0436,25288.0
2023-02-09 10:15:00,484.79,486.47,484.73,486.2,14497.0,464.8615,466.4724,464.8039,466.2135,14497.0
2023-02-09 10:20:00,486.19,487.15,486.09,486.8,20184.0,466.2039,467.1244,466.108,466.7888,20184.0
2023-02-09 10:25:00,486.6,487.71,486.16,487.57,20784.0,466.5971,467.6614,466.1751,467.5272,20784.0
2023-02-09 10:30:00,487.6,488.43,486.7,487.85,35425.0,467.5559,468.3518,466.6929,467.7957,35425.0
2023-02-09 10:35:00,487.9,489.16,487.9,488.8,25706.0,467.8436,469.0518,467.8436,468.7066,25706.0
2023-02-09 10:40:00,488.82,488.94,487.56,488.34,23710.0,468.7258,468.8409,467.5176,468.2655,23710.0
2023-02-09 10:45:00,488.36,488.97,488.02,488.63,18451.0,468.2847,468.8696,467.9587,468.5436,18451.0
2023-02-09 10:50:00,488.59,489.18,488.53,489.06,18798.0,468.5052,469.071,468.4477,468.9559,18798.0
2023-02-09 10:55:00,489.07,489.7,489.03,489.39,32426.0,468.9655,469.5696,468.9272,469.2724,32426.0
2023-02-09 11:00:00,489.41,489.41,487.74,488.05,20107.0,469.2915,469.2915,467.6902,467.9874,20107.0
2023-02-09 11:05:00,487.97,488.23,487.27,487.63,9713.0,467.9107,468.16,467.2395,467.5847,9713.0
2023-02-09 11:10:00,487.66,488.32,487.61,488.24,13049.0,467.6135,468.2463,467.5655,468.1696,13049.0
2023-02-09 11:15:00,488.24,488.56,487.86,488.24,28091.0,468.1696,468.4765,467.8053,468.1696,28091.0
2023-02-09 11:20:00,488.25,488.9,487.38,487.65,44699.0,468.1792,468.8025,467.345,467.6039,44699.0
2023-02-09 11:25:00,487.71,488.43,487.65,487.74,24214.0,467.6614,468.3518,467.6039,467.6902,24214.0
2023-02-09 11:30:00,487.43,488.31,487.14,487.31,15266.0,467.3929,468.2368,467.1149,467.2779,15266.0
2023-02-09 11:35:00,487.37,487.39,486.62,487.0,10269.0,467.3354,467.3546,466.6162,466.9806,10269.0
2023-02-09 11:40:00,486.9,487.11,486.25,486.93,13381.0,466.8847,467.0861,466.2614,466.9135,13381.0
2023-02-09 11:45:00,486.84,487.32,486.56,487.29,15302.0,466.8272,467.2875,466.5587,467.2587,15302.0
2023-02-09 11:50:00,487.29,487.55,486.79,487.41,13160.0,467.2587,467.508,466.7792,467.3738,13160.0
2023-02-09 11:55:00,487.53,487.94,487.08,487.44,25418.0,467.4888,467.882,467.0573,467.4025,25418.0
2023-02-09 12:00:00,487.45,488.08,487.37,487.56,16502.0,467.4121,468.0162,467.3354,467.5176,16502.0
2023-02-09 12:05:00,487.38,488.1,487.16,488.04,8821.0,467.345,468.0354,467.134,467.9779,8821.0
2023-02-09 12:10:00,488.13,488.22,487.67,487.96,15889.0,468.0642,468.1505,467.6231,467.9011,15889.0
2023-02-09 12:15:00,487.91,488.27,487.31,487.7,11590.0,467.8532,468.1984,467.2779,467.6518,11590.0
2023-02-09 12:20:00,487.61,488.61,487.56,488.55,15389.0,467.5655,468.5244,467.5176,468.4669,15389.0
2023-02-09 12:25:00,488.51,488.59,488.0,488.02,12927.0,468.4285,468.5052,467.9395,467.9587,12927.0
2023-02-09 12:30:00,488.02,488.06,486.59,486.73,14537.0,467.9587,467.997,466.5875,466.7217,14537.0
2023-02-09 12:35:00,486.78,487.11,486.55,486.83,12566.0,466.7697,467.0861,466.5491,466.8176,12566.0
2023-02-09 12:40:00,486.64,487.39,486.49,487.12,27320.0,466.6354,467.3546,466.4916,467.0957,27320.0
2023-02-09 12:45:00,487.11,487.17,486.37,486.53,16112.0,467.0861,467.1436,466.3765,466.5299,16112.0
2023-02-09 12:50:00,486.55,486.76,486.03,486.31,9044.0,466.5491,466.7505,466.0505,466.319,9044.0
2023-02-09 12:55:00,486.33,486.51,485.49,486.06,10682.0,466.3382,466.5108,465.5327,466.0793,10682.0
2023-02-09 13:00:00,486.05,486.1,485.23,485.83,14718.0,466.0697,466.1176,465.2834,465.8587,14718.0
2023-02-09 13:05:00,485.89,486.2,485.75,485.81,20594.0,465.9162,466.2135,465.782,465.8395,20594.0
2023-02-09 13:10:00,485.91,486.39,485.91,486.34,13072.0,465.9354,466.3957,465.9354,466.3477,13072.0
2023-02-09 13:15:00,486.4,486.71,486.2,486.55,12860.0,466.4053,466.7025,466.2135,466.5491,12860.0
2023-02-09 13:20:00,486.64,486.94,486.46,486.92,10966.0,466.6354,466.9231,466.4628,466.9039,10966.0
2023-02-09 13:25:00,486.83,487.22,486.62,487.03,17959.0,466.8176,467.1916,466.6162,467.0094,17959.0
2023-02-09 13:30:00,486.96,487.4,486.52,487.4,18209.0,466.9423,467.3642,466.5203,467.3642,18209.0
2023-02-09 13:35:00,487.35,487.45,486.27,486.55,11589.0,467.3162,467.4121,466.2806,466.5491,11589.0
2023-02-09 13:40:00,486.66,486.72,486.12,486.51,24543.0,466.6546,466.7121,466.1368,466.5108,24543.0
2023-02-09 13:45:00,486.5,487.02,486.26,486.96,18896.0,466.5012,466.9998,466.271,466.9423,18896.0
2023-02-09 13:50:00,486.99,487.33,486.83,487.3,10986.0,466.971,467.297,466.8176,467.2683,10986.0
2023-02-09 13:55:00,487.32,487.42,486.91,487.42,11040.0,467.2875,467.3833,466.8943,467.3833,11040.0
2023-02-09 14:00:00,487.39,487.5,486.79,486.81,12283.0,467.3546,467.4601,466.7792,466.7984,12283.0
2023-02-09 14:05:00,486.55,486.87,486.14,486.45,10470.0,466.5491,466.856,466.156,466.4532,10470.0
2023-02-09 14:10:00,486.53,486.64,485.92,486.14,19578.0,466.5299,466.6354,465.945,466.156,19578.0
2023-02-09 14:15:00,486.19,486.43,485.55,485.96,10882.0,466.2039,466.434,465.5902,465.9834,10882.0
2023-02-09 14:20:00,485.81,486.15,485.66,486.0,11532.0,465.8395,466.1656,465.6957,466.0217,11532.0
2023-02-09 14:25:00,485.99,486.51,485.94,486.34,12991.0,466.0121,466.5108,465.9642,466.3477,12991.0
2023-02-09 14:30:00,486.36,486.71,485.97,486.08,11110.0,466.3669,466.7025,465.9929,466.0984,11110.0
2023-02-09 14:35:00,485.97,486.37,485.85,485.97,51319.0,465.9929,466.3765,465.8779,465.9929,51319.0
2023-02-09 14:40:00,485.97,486.41,485.48,485.98,31250.0,465.9929,466.4149,465.5231,466.0025,31250.0
2023-02-09 14:45:00,486.07,486.22,485.34,485.49,23872.0,466.0888,466.2327,465.3888,465.5327,23872.0
2023-02-09 14:50:00,485.48,485.8,485.27,485.74,22045.0,465.5231,465.8299,465.3217,465.7724,22045.0
2023-02-09 14:55:00,485.79,486.17,485.6,486.17,12400.0,465.8203,466.1847,465.6382,466.1847,12400.0
2023-02-09 15:00:00,486.24,486.26,485.55,485.66,17811.0,466.2519,466.271,465.5902,465.6957,17811.0
2023-02-09 15:05:00,485.7,486.27,485.48,486.21,17493.0,465.734,466.2806,465.5231,466.2231,17493.0
2023-02-09 15:10:00,486.25,486.27,485.89,485.98,22695.0,466.2614,466.2806,465.9162,466.0025,22695.0
2023-02-09 15:15:00,485.99,486.26,485.88,486.05,19551.0,466.0121,466.271,465.9066,466.0697,19551.0
2023-02-09 15:20:00,486.13,486.14,485.86,485.99,14594.0,466.1464,466.156,465.8875,466.0121,14594.0
2023-02-09 15:25:00,485.93,486.14,485.87,486.05,19721.0,465.9546,466.156,465.8971,466.0697,19721.0
2023-02-09 15:30:00,486.02,486.05,484.51,485.12,45897.0,466.0409,466.0697,464.593,465.1779,45897.0
2023-02-09 15:35:00,485.04,485.93,484.64,485.79,26915.0,465.1012,465.9546,464.7176,465.8203,26915.0
2023-02-09 15:40:00,485.79,486.56,485.49,486.47,23930.0,465.8203,466.5587,465.5327,466.4724,23930.0
2023-02-09 15:45:00,486.53,486.87,486.36,486.62,43499.0,466.5299,466.856,466.3669,466.6162,43499.0
2023-02-09 15:50:00,486.53,487.98,486.42,487.38,65616.0,466.5299,467.9203,466.4245,467.345,65616.0
2023-02-09 15:55:00,487.32,487.32,485.45,485.74,181586.0,467.2875,467.2875,465.4943,465.7724,181586.0
2023-02-10 09:30:00,489.13,491.63,488.75,490.31,84566.0,469.023,471.4203,468.6587,470.1545,84566.0
2023-02-10 09:35:00,490.27,491.98,489.33,491.98,39700.0,470.1162,471.7559,469.2148,471.7559,39700.0
2023-02-10 09:40:00,491.91,492.72,490.7,491.78,36617.0,471.6888,472.4655,470.5285,471.5641,36617.0
2023-02-10 09:45:00,492.0,492.84,491.07,491.6,37932.0,471.7751,472.5805,470.8833,471.3915,37932.0
2023-02-10 09:50:00,491.49,492.72,490.75,492.01,24409.0,471.286,472.4655,470.5765,471.7847,24409.0
2023-02-10 09:55:00,491.88,492.99,491.84,492.27,20421.0,471.66,472.7244,471.6216,472.034,20421.0
2023-02-10 10:00:00,492.05,492.05,490.2,491.04,35996.0,471.823,471.823,470.0491,470.8545,35996.0
2023-02-10 10:05:00,491.1,492.0,490.86,492.0,37872.0,470.9121,471.7751,470.6819,471.7751,37872.0
2023-02-10 10:10:00,492.06,492.18,490.33,490.56,22644.0,471.8326,471.9477,470.1737,470.3943,22644.0
2023-02-10 10:15:00,490.55,491.53,490.2,490.5,11610.0,470.3847,471.3244,470.0491,470.3367,11610.0
2023-02-10 10:20:00,490.49,490.59,489.49,489.54,11886.0,470.3271,470.423,469.3683,469.4162,11886.0
2023-02-10 10:25:00,489.67,490.31,489.58,489.89,13740.0,469.5409,470.1545,469.4546,469.7518,13740.0
2023-02-10 10:30:00,489.89,490.78,489.88,489.96,15653.0,469.7518,470.6052,469.7422,469.8189,15653.0
2023-02-10 10:35:00,489.96,490.88,489.8,490.77,14288.0,469.8189,470.7011,469.6655,470.5956,14288.0
2023-02-10 10:40:00,490.63,490.78,489.8,490.75,14078.0,470.4614,470.6052,469.6655,470.5765,14078.0
2023-02-10 10:45:00,490.75,490.75,489.52,490.11,12852.0,470.5765,470.5765,469.397,469.9628,12852.0
2023-02-10 10:50:00,490.08,490.25,489.64,490.25,14157.0,469.934,470.097,469.5121,470.097,14157.0
2023-02-10 10:55:00,490.12,491.29,490.12,491.29,15961.0,469.9724,471.0943,469.9724,471.0943,15961.0
2023-02-10 11:00:00,491.14,491.79,490.78,491.29,14435.0,470.9504,471.5737,470.6052,471.0943,14435.0
2023-02-10 11:05:00,491.29,492.67,491.28,492.46,16192.0,471.0943,472.4175,471.0847,472.2162,16192.0
2023-02-10 11:10:00,492.61,492.89,492.0,492.08,20279.0,472.36,472.6285,471.7751,471.8518,20279.0
2023-02-10 11:15:00,492.04,492.47,491.4,492.36,13423.0,471.8134,472.2258,471.1997,472.1203,13423.0
2023-02-10 11:20:00,492.44,493.0,492.21,492.75,21552.0,472.197,472.734,471.9764,472.4942,21552.0
2023-02-10 11:25:00,492.92,493.07,492.0,492.16,20416.0,472.6573,472.8011,471.7751,471.9285,20416.0
2023-02-10 11:30:00,492.27,492.8,491.54,492.7,21100.0,472.034,472.5422,471.334,472.4463,21100.0
2023-02-10 11:35:00,492.63,493.67,492.63,493.46,23942.0,472.3792,473.3764,472.3792,473.1751,23942.0
2023-02-10 11:40:00,493.47,493.48,492.96,493.2,21017.0,473.1846,473.1942,472.6956,472.9257,21017.0
2023-02-10 11:45:00,493.22,494.17,493.19,493.77,32168.0,472.9449,473.8559,472.9162,473.4723,32168.0
2023-02-10 11:50:00,493.73,494.08,493.38,493.81,14009.0,473.434,473.7696,473.0983,473.5107,14009.0
2023-02-10 11:55:00,493.92,494.26,493.48,493.71,22532.0,473.6161,473.9422,473.1942,473.4148,22532.0
2023-02-10 12:00:00,493.82,493.99,493.06,493.07,9338.0,473.5203,473.6833,472.7915,472.8011,9338.0
2023-02-10 12:05:00,493.07,493.8,492.65,493.18,14831.0,472.8011,473.5011,472.3984,472.9066,14831.0
2023-02-10 12:10:00,493.35,493.35,492.01,492.32,25510.0,473.0696,473.0696,471.7847,472.0819,25510.0
2023-02-10 12:15:00,492.14,492.91,492.11,492.68,17633.0,471.9093,472.6477,471.8805,472.4271,17633.0
2023-02-10 12:20:00,492.81,493.75,492.67,493.62,11044.0,472.5518,473.4531,472.4175,473.3285,11044.0
2023-02-10 12:25:00,493.68,493.77,492.82,493.38,11444.0,473.386,473.4723,472.5614,473.0983,11444.0
2023-02-10 12:30:00,493.32,493.97,493.27,493.87,18168.0,473.0408,473.6641,472.9929,473.5682,18168.0
2023-02-10 12:35:00,493.97,494.18,493.35,493.52,11822.0,473.6641,473.8655,473.0696,473.2326,11822.0
2023-02-10 12:40:00,493.55,493.88,493.27,493.67,14595.0,473.2614,473.5778,472.9929,473.3764,14595.0
2023-02-10 12:45:00,493.84,494.57,493.69,493.85,23850.0,473.5394,474.2394,473.3956,473.549,23850.0
2023-02-10 12:50:00,493.9,493.9,493.38,493.62,12024.0,473.597,473.597,473.0983,473.3285,12024.0
2023-02-10 12:55:00,493.68,494.3,493.61,494.12,15288.0,473.386,473.9805,473.3189,473.8079,15288.0
2023-02-10 13:00:00,494.2,494.96,494.2,494.85,22399.0,473.8846,474.6134,473.8846,474.5079,22399.0
2023-02-10 13:05:00,494.94,495.04,494.33,494.59,29442.0,474.5942,474.6901,474.0093,474.2586,29442.0
2023-02-10 13:10:00,494.63,495.27,494.49,495.06,14299.0,474.297,474.9106,474.1627,474.7093,14299.0
2023-02-10 13:15:00,495.11,495.43,494.68,495.11,17894.0,474.7572,475.0641,474.3449,474.7572,17894.0
2023-02-10 13:20:00,495.07,495.66,495.04,495.34,24348.0,474.7189,475.2846,474.6901,474.9778,24348.0
2023-02-10 13:25:00,495.34,495.44,494.73,494.73,19778.0,474.9778,475.0737,474.3928,474.3928,19778.0
2023-02-10 13:30:00,494.75,495.0,494.48,494.68,12523.0,474.412,474.6517,474.1531,474.3449,12523.0
2023-02-10 13:35:00,494.74,495.09,494.67,494.81,9853.0,474.4024,474.738,474.3353,474.4696,9853.0
2023-02-10 13:40:00,494.87,494.93,494.01,494.13,15978.0,474.5271,474.5846,473.7024,473.8175,15978.0
2023-02-10 13:45:00,494.1,495.04,493.91,494.84,18728.0,473.7887,474.6901,473.6066,474.4983,18728.0
2023-02-10 13:50:00,494.92,495.06,494.21,494.36,22527.0,474.575,474.7093,473.8942,474.0381,22527.0
2023-02-10 13:55:00,494.41,494.91,494.39,494.49,11585.0,474.086,474.5654,474.0668,474.1627,11585.0
2023-02-10 14:00:00,494.36,494.77,494.27,494.27,24305.0,474.0381,474.4312,473.9518,473.9518,24305.0
2023-02-10 14:05:00,494.23,494.65,493.83,493.89,15777.0,473.9134,474.3161,473.5298,473.5874,15777.0
2023-02-10 14:10:00,494.01,494.08,493.64,493.83,14269.0,473.7024,473.7696,473.3477,473.5298,14269.0
2023-02-10 14:15:00,493.9,494.0,493.67,493.9,11657.0,473.597,473.6929,473.3764,473.597,11657.0
2023-02-10 14:20:00,493.9,494.0,493.13,493.13,15212.0,473.597,473.6929,472.8586,472.8586,15212.0
2023-02-10 14:25:00,493.15,493.5,492.95,493.08,14136.0,472.8778,473.2134,472.686,472.8107,14136.0
2023-02-10 14:30:00,492.93,493.91,492.73,493.66,13972.0,472.6668,473.6066,472.4751,473.3668,13972.0
2023-02-10 14:35:00,493.82,493.82,493.15,493.55,7606.0,473.5203,473.5203,472.8778,473.2614,7606.0
2023-02-10 14:40:00,493.62,493.68,492.97,493.64,19584.0,473.3285,473.386,472.7052,473.3477,19584.0
2023-02-10 14:45:00,493.65,494.55,493.54,494.5,19866.0,473.3572,474.2202,473.2518,474.1723,19866.0
2023-02-10 14:50:00,494.53,494.82,494.26,494.82,21878.0,474.2011,474.4791,473.9422,474.4791,21878.0
2023-02-10 14:55:00,494.83,494.85,494.0,494.43,15384.0,474.4887,474.5079,473.6929,474.1052,15384.0
2023-02-10 15:00:00,494.45,494.64,494.11,494.11,12137.0,474.1244,474.3065,473.7983,473.7983,12137.0
2023-02-10 15:05:00,494.17,494.63,494.09,494.56,17502.0,473.8559,474.297,473.7792,474.2298,17502.0
2023-02-10 15:10:00,494.48,494.65,494.21,494.29,21473.0,474.1531,474.3161,473.8942,473.9709,21473.0
2023-02-10 15:15:00,494.2,494.48,493.99,494.36,33502.0,473.8846,474.1531,473.6833,474.0381,33502.0
2023-02-10 15:20:00,494.36,494.42,493.79,493.86,28164.0,474.0381,474.0956,473.4915,473.5586,28164.0
2023-02-10 15:25:00,493.75,494.29,493.71,494.28,22538.0,473.4531,473.9709,473.4148,473.9613,22538.0
2023-02-10 15:30:00,494.28,494.85,494.21,494.52,23664.0,473.9613,474.5079,473.8942,474.1915,23664.0
2023-02-10 15:35:00,494.45,495.15,494.13,494.99,26508.0,474.1244,474.7956,473.8175,474.6422,26508.0
2023-02-10 15:40:00,495.0,495.17,494.71,494.84,37233.0,474.6517,474.8148,474.3737,474.4983,37233.0
2023-02-10 15:45:00,494.88,495.17,494.73,495.09,29804.0,474.5367,474.8148,474.3928,474.738,29804.0
2023-02-10 15:50:00,495.06,495.24,494.3,494.6,59930.0,474.7093,474.8819,473.9805,474.2682,59930.0
2023-02-10 15:55:00,494.69,494.92,494.17,494.27,117570.0,474.3545,474.575,473.8559,473.9518,117570.0
2023-02-13 09:30:00,494.0,499.87,494.0,497.67,102435.0,473.6929,479.3216,473.6929,477.212,102435.0
2023-02-13 09:35:00,498.15,499.25,496.95,498.35,19058.0,477.6723,478.727,476.5216,477.864,19058.0
2023-02-13 09:40:00,498.1,498.83,496.38,496.75,19051.0,477.6243,478.3243,475.975,476.3298,19051.0
2023-02-13 09:45:00,496.82,497.58,496.02,496.03,14745.0,476.3969,477.1257,475.6298,475.6394,14745.0
2023-02-13 09:50:00,496.29,496.63,495.14,495.23,16174.0,475.8887,476.2147,474.786,474.8723,16174.0
2023-02-13 09:55:00,495.0,495.75,494.84,495.14,9481.0,474.6517,475.3709,474.4983,474.786,9481.0
2023-02-13 10:00:00,495.2,496.23,495.01,496.23,19748.0,474.8435,475.8312,474.6613,475.8312,19748.0
2023-02-13 10:05:00,496.23,497.54,495.84,497.54,18678.0,475.8312,477.0873,475.4572,477.0873,18678.0
2023-02-13 10:10:00,497.52,497.54,496.26,496.77,11711.0,477.0682,477.0873,475.86,476.349,11711.0
2023-02-13 10:15:00,496.85,497.15,496.56,496.64,15398.0,476.4257,476.7134,476.1476,476.2243,15398.0
2023-02-13 10:20:00,496.28,496.29,495.41,495.92,9898.0,475.8791,475.8887,475.0449,475.5339,9898.0
2023-02-13 10:25:00,495.99,496.35,495.41,495.96,9953.0,475.6011,475.9463,475.0449,475.5723,9953.0
2023-02-13 10:30:00,496.11,496.21,495.11,495.23,21396.0,475.7161,475.812,474.7572,474.8723,21396.0
2023-02-13 10:35:00,495.23,495.81,495.06,495.68,25329.0,474.8723,475.4285,474.7093,475.3038,25329.0
2023-02-13 10:40:00,495.68,495.93,495.27,495.52,21230.0,475.3038,475.5435,474.9106,475.1504,21230.0
2023-02-13 10:45:00,495.52,495.52,495.0,495.44,10409.0,475.1504,475.1504,474.6517,475.0737,10409.0
2023-02-13 10:50:00,495.5,496.26,495.19,496.1,39303.0,475.1312,475.86,474.8339,475.7065,39303.0
2023-02-13 10:55:00,496.0,496.0,494.95,494.96,9006.0,475.6106,475.6106,474.6038,474.6134,9006.0
2023-02-13 11:00:00,494.91,494.99,494.5,494.69,15812.0,474.5654,474.6422,474.1723,474.3545,15812.0
2023-02-13 11:05:00,494.72,495.23,494.67,494.7,4725.0,474.3833,474.8723,474.3353,474.3641,4725.0
2023-02-13 11:10:00,494.79,494.96,493.66,494.52,17630.0,474.4504,474.6134,473.3668,474.1915,17630.0
2023-02-13 11:15:00,494.41,494.62,493.57,493.6,9829.0,474.086,474.2874,473.2805,473.3093,9829.0
2023-02-13 11:20:00,493.7,494.13,493.57,493.57,7898.0,473.4052,473.8175,473.2805,473.2805,7898.0
2023-02-13 11:25:00,493.59,494.4,493.59,493.7,8406.0,473.2997,474.0764,473.2997,473.4052,8406.0
2023-02-13 11:30:00,493.6,493.77,492.54,492.87,26207.0,473.3093,473.4723,472.2929,472.6093,26207.0
2023-02-13 11:35:00,492.87,493.3,492.72,492.9,14055.0,472.6093,473.0216,472.4655,472.6381,14055.0
2023-02-13 11:40:00,493.0,493.02,492.12,492.17,21506.0,472.734,472.7531,471.8901,471.9381,21506.0
2023-02-13 11:45:00,492.27,493.47,492.26,493.46,20323.0,472.034,473.1846,472.0244,473.1751,20323.0
2023-02-13 11:50:00,493.61,493.71,492.01,492.06,15383.0,473.3189,473.4148,471.7847,471.8326,15383.0
2023-02-13 11:55:00,491.96,492.35,491.8,492.22,23128.0,471.7367,472.1107,471.5833,471.986,23128.0
2023-02-13 12:00:00,492.14,492.25,491.81,492.0,10716.0,471.9093,472.0148,471.5929,471.7751,10716.0
2023-02-13 12:05:00,492.09,493.13,492.0,492.77,5473.0,471.8614,472.8586,471.7751,472.5134,5473.0
2023-02-13 12:10:00,492.76,492.84,492.09,492.66,11318.0,472.5038,472.5805,471.8614,472.4079,11318.0
2023-02-13 12:15:00,492.59,492.82,492.29,492.52,8786.0,472.3408,472.5614,472.0531,472.2737,8786.0
2023-02-13 12:20:00,492.43,492.94,492.33,492.56,9227.0,472.1874,472.6764,472.0915,472.3121,9227.0
2023-02-13 12:25:00,492.47,492.79,492.43,492.66,4312.0,472.2258,472.5326,472.1874,472.4079,4312.0
2023-02-13 12:30:00,492.55,492.67,492.13,492.22,7618.0,472.3025,472.4175,471.8997,471.986,7618.0
2023-02-13 12:35:00,492.22,492.49,491.93,492.45,9016.0,471.986,472.2449,471.7079,472.2066,9016.0
2023-02-13 12:40:00,492.36,492.67,492.21,492.21,5346.0,472.1203,472.4175,471.9764,471.9764,5346.0
2023-02-13 12:45:00,492.24,492.83,492.12,492.58,7670.0,472.0052,472.571,471.8901,472.3312,7670.0
2023-02-13 12:50:00,492.73,492.78,492.29,492.35,4999.0,472.4751,472.523,472.0531,472.1107,4999.0
2023-02-13 12:55:00,492.38,492.84,492.33,492.44,5228.0,472.1395,472.5805,472.0915,472.197,5228.0
2023-02-13 13:00:00,492.43,492.65,492.18,492.18,8577.0,472.1874,472.3984,471.9477,471.9477,8577.0
2023-02-13 13:05:00,492.31,492.32,491.76,492.28,11593.0,472.0723,472.0819,471.5449,472.0436,11593.0
2023-02-13 13:10:00,492.35,492.5,491.95,492.18,5657.0,472.1107,472.2545,471.7271,471.9477,5657.0
2023-02-13 13:15:00,492.18,492.74,492.18,492.68,3917.0,471.9477,472.4847,471.9477,472.4271,3917.0
2023-02-13 13:20:00,492.65,492.71,492.19,492.19,5649.0,472.3984,472.4559,471.9573,471.9573,5649.0
2023-02-13 13:25:00,492.03,492.61,491.98,492.38,8985.0,471.8038,472.36,471.7559,472.1395,8985.0
2023-02-13 13:30:00,492.65,493.07,492.63,492.69,8724.0,472.3984,472.8011,472.3792,472.4367,8724.0
2023-02-13 13:35:00,492.68,492.96,492.48,492.72,5696.0,472.4271,472.6956,472.2353,472.4655,5696.0
2023-02-13 13:40:00,492.81,493.23,492.61,493.19,5000.0,472.5518,472.9545,472.36,472.9162,5000.0
2023-02-13 13:45:00,493.19,493.47,493.03,493.38,5471.0,472.9162,473.1846,472.7627,473.0983,5471.0
2023-02-13 13:50:00,493.45,494.0,493.12,493.85,17442.0,473.1655,473.6929,472.849,473.549,17442.0
2023-02-13 13:55:00,493.89,494.24,493.87,494.14,11630.0,473.5874,473.923,473.5682,473.8271,11630.0
2023-02-13 14:00:00,494.22,494.33,493.98,494.33,9030.0,473.9038,474.0093,473.6737,474.0093,9030.0
2023-02-13 14:05:00,494.34,494.53,493.89,494.0,12450.0,474.0189,474.2011,473.5874,473.6929,12450.0
2023-02-13 14:10:00,494.13,494.69,494.13,494.44,8816.0,473.8175,474.3545,473.8175,474.1148,8816.0
2023-02-13 14:15:00,494.42,494.56,493.96,494.09,9586.0,474.0956,474.2298,473.6545,473.7792,9586.0
2023-02-13 14:20:00,494.1,494.42,493.97,493.97,13202.0,473.7887,474.0956,473.6641,473.6641,13202.0
2023-02-13 14:25:00,493.85,493.95,493.22,493.25,12618.0,473.549,473.6449,472.9449,472.9737,12618.0
2023-02-13 14:30:00,493.25,493.61,492.73,492.8,13286.0,472.9737,473.3189,472.4751,472.5422,13286.0
2023-02-13 14:35:00,492.89,493.53,492.87,492.97,7207.0,472.6285,473.2422,472.6093,472.7052,7207.0
2023-02-13 14:40:00,492.85,492.85,492.02,492.62,5339.0,472.5901,472.5901,471.7942,472.3696,5339.0
2023-02-13 14:45:00,492.67,492.68,492.17,492.39,9563.0,472.4175,472.4271,471.9381,472.149,9563.0
2023-02-13 14:50:00,492.39,493.12,492.39,492.99,13219.0,472.149,472.849,472.149,472.7244,13219.0
2023-02-13 14:55:00,493.05,493.26,492.82,492.84,16410.0,472.7819,472.9833,472.5614,472.5805,16410.0
2023-02-13 15:00:00,492.86,493.18,492.41,492.45,13797.0,472.5997,472.9066,472.1682,472.2066,13797.0
2023-02-13 15:05:00,492.45,492.97,492.21,492.88,7503.0,472.2066,472.7052,471.9764,472.6189,7503.0
2023-02-13 15:10:00,492.95,492.95,492.26,492.63,12131.0,472.686,472.686,472.0244,472.3792,12131.0
2023-02-13 15:15:00,492.58,492.93,492.16,492.28,12190.0,472.3312,472.6668,471.9285,472.0436,12190.0
2023-02-13 15:20:00,492.34,493.03,492.33,492.75,12972.0,472.1011,472.7627,472.0915,472.4942,12972.0
2023-02-13 15:25:00,492.76,493.08,492.49,492.66,10186.0,472.5038,472.8107,472.2449,472.4079,10186.0
2023-02-13 15:30:00,492.59,493.55,492.53,493.22,20032.0,472.3408,473.2614,472.2833,472.9449,20032.0
2023-02-13 15:35:00,493.22,493.98,493.2,493.67,18680.0,472.9449,473.6737,472.9257,473.3764,18680.0
2023-02-13 15:40:00,493.73,494.0,493.67,493.88,13933.0,473.434,473.6929,473.3764,473.5778,13933.0
2023-02-13 15:45:00,493.96,494.1,493.71,494.05,20165.0,473.6545,473.7887,473.4148,473.7408,20165.0
2023-02-13 15:50:00,494.09,494.43,493.76,494.43,42360.0,473.7792,474.1052,473.4627,474.1052,42360.0
2023-02-13 15:55:00,494.5,495.49,494.42,495.43,118978.0,474.1723,475.1216,474.0956,475.0641,118978.0
2023-02-14 09:30:00,494.29,496.25,493.8,494.2,57539.0,473.9709,475.8504,473.5011,473.8846,57539.0
2023-02-14 09:35:00,494.34,495.42,494.21,494.31,9218.0,474.0189,475.0545,473.8942,473.9901,9218.0
2023-02-14 09:40:00,494.3,494.3,493.17,493.28,8002.0,473.9805,473.9805,472.897,473.0025,8002.0
2023-02-14 09:45:00,493.78,495.2,493.21,494.99,13455.0,473.4819,474.8435,472.9353,474.6422,13455.0
2023-02-14 09:50:00,495.04,496.8,495.04,496.49,8589.0,474.6901,476.3778,474.6901,476.0805,8589.0
2023-02-14 09:55:00,496.51,497.2,496.31,496.31,17287.0,476.0997,476.7613,475.9079,475.9079,17287.0
2023-02-14 10:00:00,496.28,496.91,495.77,496.77,12938.0,475.8791,476.4832,475.3901,476.349,12938.0
2023-02-14 10:05:00,496.91,497.3,496.3,497.07,12529.0,476.4832,476.8572,475.8983,476.6367,12529.0
2023-02-14 10:10:00,497.0,497.83,496.72,497.28,20550.0,476.5695,477.3654,476.301,476.838,20550.0
2023-02-14 10:15:00,497.45,497.81,497.0,497.1,15409.0,477.001,477.3462,476.5695,476.6654,15409.0
2023-02-14 10:20:00,497.01,497.96,497.0,497.44,11273.0,476.5791,477.4901,476.5695,476.9914,11273.0
2023-02-14 10:25:00,497.56,497.57,496.51,496.61,12750.0,477.1065,477.1161,476.0997,476.1956,12750.0
2023-02-14 10:30:00,496.62,496.87,496.2,496.62,7935.0,476.2052,476.4449,475.8024,476.2052,7935.0
2023-02-14 10:35:00,496.46,496.46,495.06,495.27,29799.0,476.0517,476.0517,474.7093,474.9106,29799.0
2023-02-14 10:40:00,495.4,495.48,494.6,494.92,9735.0,475.0353,475.112,474.2682,474.575,9735.0
2023-02-14 10:45:00,494.82,494.99,493.8,494.63,10835.0,474.4791,474.6422,473.5011,474.297,10835.0
2023-02-14 10:50:00,494.57,494.62,493.19,493.57,5718.0,474.2394,474.2874,472.9162,473.2805,5718.0
2023-02-14 10:55:00,493.63,493.98,493.21,493.28,8431.0,473.3381,473.6737,472.9353,473.0025,8431.0
2023-02-14 11:00:00,493.44,494.29,493.16,493.8,10104.0,473.1559,473.9709,472.8874,473.5011,10104.0
2023-02-14 11:05:00,493.79,493.87,493.14,493.15,14358.0,473.4915,473.5682,472.8682,472.8778,14358.0
2023-02-14 11:10:00,493.33,493.63,493.0,493.0,6683.0,473.0504,473.3381,472.734,472.734,6683.0
2023-02-14 11:15:00,492.9,493.77,492.84,493.63,9115.0,472.6381,473.4723,472.5805,473.3381,9115.0
2023-02-14 11:20:00,493.72,493.74,493.2,493.42,6309.0,473.4244,473.4435,472.9257,473.1367,6309.0
2023-02-14 11:25:00,493.48,493.59,490.76,490.76,18215.0,473.1942,473.2997,470.586,470.586,18215.0
2023-02-14 11:30:00,490.69,490.83,489.09,489.29,24972.0,470.5189,470.6532,468.9847,469.1765,24972.0
2023-02-14 11:35:00,489.42,490.62,489.41,490.0,13807.0,469.3011,470.4518,469.2915,469.8573,13807.0
2023-02-14 11:40:00,490.21,490.99,489.9,490.93,13743.0,470.0587,470.8066,469.7614,470.7491,13743.0
2023-02-14 11:45:00,490.92,492.04,490.91,492.01,9806.0,470.7395,471.8134,470.7299,471.7847,9806.0
2023-02-14 11:50:00,492.16,492.16,490.38,491.17,11344.0,471.9285,471.9285,470.2217,470.9792,11344.0
2023-02-14 11:55:00,491.01,491.4,490.77,491.36,7837.0,470.8258,471.1997,470.5956,471.1614,7837.0
2023-02-14 12:00:00,491.42,491.8,491.31,491.46,6546.0,471.2189,471.5833,471.1134,471.2573,6546.0
2023-02-14 12:05:00,491.54,491.74,491.21,491.5,8763.0,471.334,471.5258,471.0175,471.2956,8763.0
2023-02-14 12:10:00,492.0,492.33,491.97,492.33,5194.0,471.7751,472.0915,471.7463,472.0915,5194.0
2023-02-14 12:15:00,492.47,492.47,492.11,492.34,4271.0,472.2258,472.2258,471.8805,472.1011,4271.0
2023-02-14 12:20:00,492.34,492.76,491.94,492.06,6591.0,472.1011,472.5038,471.7175,471.8326,6591.0
2023-02-14 12:25:00,491.96,492.81,491.96,492.38,4336.0,471.7367,472.5518,471.7367,472.1395,4336.0
2023-02-14 12:30:00,492.23,493.0,492.23,492.7,5881.0,471.9956,472.734,471.9956,472.4463,5881.0
2023-02-14 12:35:00,492.82,492.85,492.35,492.35,2748.0,472.5614,472.5901,472.1107,472.1107,2748.0
2023-02-14 12:40:00,492.48,492.78,492.44,492.45,5609.0,472.2353,472.523,472.197,472.2066,5609.0
2023-02-14 12:45:00,492.44,493.07,492.41,492.8,7597.0,472.197,472.8011,472.1682,472.5422,7597.0
2023-02-14 12:50:00,492.56,492.56,492.11,492.15,3264.0,472.3121,472.3121,471.8805,471.9189,3264.0
2023-02-14 12:55:00,492.26,492.48,491.84,492.11,4629.0,472.0244,472.2353,471.6216,471.8805,4629.0
2023-02-14 13:00:00,492.11,493.7,492.11,493.37,10868.0,471.8805,473.4052,471.8805,473.0888,10868.0
2023-02-14 13:05:00,493.4,493.4,492.75,492.78,9049.0,473.1175,473.1175,472.4942,472.523,9049.0
2023-02-14 13:10:00,492.75,493.5,492.64,493.46,8124.0,472.4942,473.2134,472.3888,473.1751,8124.0
2023-02-14 13:15:00,493.49,494.03,493.05,493.56,14470.0,473.2038,473.7216,472.7819,473.2709,14470.0
2023-02-14 13:20:00,493.66,493.92,493.07,493.15,4561.0,473.3668,473.6161,472.8011,472.8778,4561.0
2023-02-14 13:25:00,493.1,493.56,492.92,493.47,9881.0,472.8299,473.2709,472.6573,473.1846,9881.0
2023-02-14 13:30:00,493.56,493.76,493.36,493.53,6247.0,473.2709,473.4627,473.0792,473.2422,6247.0
2023-02-14 13:35:00,493.71,493.71,492.82,492.85,4531.0,473.4148,473.4148,472.5614,472.5901,4531.0
2023-02-14 13:40:00,492.92,493.01,492.42,492.42,3708.0,472.6573,472.7436,472.1778,472.1778,3708.0
2023-02-14 13:45:00,492.49,493.11,492.49,492.72,5053.0,472.2449,472.8394,472.2449,472.4655,5053.0
2023-02-14 13:50:00,492.8,493.57,492.8,493.44,24833.0,472.5422,473.2805,472.5422,473.1559,24833.0
2023-02-14 13:55:00,493.47,493.63,492.75,492.85,11775.0,473.1846,473.3381,472.4942,472.5901,11775.0
2023-02-14 14:00:00,492.94,493.67,492.51,493.26,6580.0,472.6764,473.3764,472.2641,472.9833,6580.0
2023-02-14 14:05:00,493.03,493.1,492.22,492.64,21102.0,472.7627,472.8299,471.986,472.3888,21102.0
2023-02-14 14:10:00,492.88,493.21,492.76,492.78,6133.0,472.6189,472.9353,472.5038,472.523,6133.0
2023-02-14 14:15:00,492.79,493.3,492.78,492.95,9040.0,472.5326,473.0216,472.523,472.686,9040.0
2023-02-14 14:20:00,492.97,493.22,492.73,492.9,3415.0,472.7052,472.9449,472.4751,472.6381,3415.0
2023-02-14 14:25:00,492.89,492.92,492.35,492.35,6229.0,472.6285,472.6573,472.1107,472.1107,6229.0
2023-02-14 14:30:00,492.54,493.39,492.35,493.39,7670.0,472.2929,473.1079,472.1107,473.1079,7670.0
2023-02-14 14:35:00,493.45,493.75,493.37,493.39,11266.0,473.1655,473.4531,473.0888,473.1079,11266.0
2023-02-14 14:40:00,493.38,494.15,493.38,494.15,15935.0,473.0983,473.8367,473.0983,473.8367,15935.0
2023-02-14 14:45:00,494.17,494.19,493.8,494.02,5818.0,473.8559,473.875,473.5011,473.712,5818.0
2023-02-14 14:50:00,493.95,494.04,493.71,493.99,5113.0,473.6449,473.7312,473.4148,473.6833,5113.0
2023-02-14 14:55:00,494.0,494.17,493.79,493.83,15414.0,473.6929,473.8559,473.4915,473.5298,15414.0
2023-02-14 15:00:00,493.91,494.03,493.37,493.4,5635.0,473.6066,473.7216,473.0888,473.1175,5635.0
2023-02-14 15:05:00,493.37,493.64,493.19,493.51,8758.0,473.0888,473.3477,472.9162,473.223,8758.0
2023-02-14 15:10:00,493.5,493.88,493.14,493.86,8550.0,473.2134,473.5778,472.8682,473.5586,8550.0
2023-02-14 15:15:00,493.95,494.03,493.52,493.56,7737.0,473.6449,473.7216,473.2326,473.2709,7737.0
2023-02-14 15:20:00,493.58,494.09,493.48,494.09,6942.0,473.2901,473.7792,473.1942,473.7792,6942.0
2023-02-14 15:25:00,494.07,494.45,493.83,493.83,11206.0,473.76,474.1244,473.5298,473.5298,11206.0
2023-02-14 15:30:00,493.77,494.03,493.18,493.99,22418.0,473.4723,473.7216,472.9066,473.6833,22418.0
2023-02-14 15:35:00,494.01,494.3,493.55,493.69,18543.0,473.7024,473.9805,473.2614,473.3956,18543.0
2023-02-14 15:40:00,493.59,493.85,493.39,493.66,12779.0,473.2997,473.549,473.1079,473.3668,12779.0
2023-02-14 15:45:00,493.75,494.08,493.36,493.92,9708.0,473.4531,473.7696,473.0792,473.6161,9708.0
2023-02-14 15:50:00,493.82,493.84,493.2,493.67,20374.0,473.5203,473.5394,472.9257,473.3764,20374.0
2023-02-14 15:55:00,493.92,493.92,492.3,492.88,62650.0,473.6161,473.6161,472.0627,472.6189,62650.0
2023-02-15 09:30:00,489.65,491.64,488.61,489.27,71401.0,469.5217,471.4299,468.5244,469.1573,71401.0
2023-02-15 09:35:00,489.23,491.19,488.53,490.87,11989.0,469.1189,470.9984,468.4477,470.6915,11989.0
2023-02-15 09:40:00,490.65,491.83,490.02,490.69,20332.0,470.4806,471.6121,469.8765,470.5189,20332.0
2023-02-15 09:45:00,490.94,490.94,488.69,489.08,17281.0,470.7586,470.7586,468.6011,468.9751,17281.0
2023-02-15 09:50:00,488.87,489.69,488.44,489.59,21829.0,468.7737,469.56,468.3614,469.4641,21829.0
2023-02-15 09:55:00,489.39,489.73,488.77,488.77,11835.0,469.2724,469.5984,468.6778,468.6778,11835.0
2023-02-15 10:00:00,488.83,490.6,488.49,490.5,17671.0,468.7354,470.4326,468.4094,470.3367,17671.0
2023-02-15 10:05:00,490.31,490.72,488.78,488.95,21680.0,470.1545,470.5477,468.6874,468.8504,21680.0
2023-02-15 10:10:00,488.95,489.86,488.45,489.41,20424.0,468.8504,469.723,468.371,469.2915,20424.0
2023-02-15 10:15:00,489.31,490.2,489.31,489.77,11619.0,469.1957,470.0491,469.1957,469.6367,11619.0
2023-02-15 10:20:00,489.83,490.19,489.45,489.62,11870.0,469.6943,470.0395,469.3299,469.4929,11870.0
2023-02-15 10:25:00,489.81,490.31,489.47,490.14,14346.0,469.6751,470.1545,469.3491,469.9915,14346.0
2023-02-15 10:30:00,490.28,490.77,490.2,490.43,8109.0,470.1258,470.5956,470.0491,470.2696,8109.0
2023-02-15 10:35:00,490.4,490.41,489.58,490.41,12198.0,470.2408,470.2504,469.4546,470.2504,12198.0
2023-02-15 10:40:00,490.41,490.65,489.87,489.87,4176.0,470.2504,470.4806,469.7326,469.7326,4176.0
2023-02-15 10:45:00,490.05,490.16,489.72,489.72,5098.0,469.9052,470.0107,469.5888,469.5888,5098.0
2023-02-15 10:50:00,489.84,490.04,489.62,489.62,4886.0,469.7039,469.8956,469.4929,469.4929,4886.0
2023-02-15 10:55:00,489.72,490.06,489.43,489.61,6764.0,469.5888,469.9148,469.3107,469.4833,6764.0
2023-02-15 11:00:00,489.62,490.0,489.09,489.79,10238.0,469.4929,469.8573,468.9847,469.6559,10238.0
2023-02-15 11:05:00,489.82,490.9,489.82,490.27,8155.0,469.6847,470.7203,469.6847,470.1162,8155.0
2023-02-15 11:10:00,490.63,491.16,490.62,491.09,5389.0,470.4614,470.9696,470.4518,470.9025,5389.0
2023-02-15 11:15:00,491.09,491.24,490.68,491.15,5202.0,470.9025,471.0463,470.5093,470.96,5202.0
2023-02-15 11:20:00,491.06,491.2,490.64,490.64,3112.0,470.8737,471.008,470.471,470.471,3112.0
2023-02-15 11:25:00,490.96,491.26,490.63,491.2,3540.0,470.7778,471.0655,470.4614,471.008,3540.0
2023-02-15 11:30:00,491.35,491.35,489.76,489.76,8250.0,471.1518,471.1518,469.6272,469.6272,8250.0
2023-02-15 11:35:00,489.79,490.24,489.49,490.09,4540.0,469.6559,470.0874,469.3683,469.9436,4540.0
2023-02-15 11:40:00,489.89,490.61,489.88,490.28,3244.0,469.7518,470.4422,469.7422,470.1258,3244.0
2023-02-15 11:45:00,490.14,491.09,490.14,490.83,12436.0,469.9915,470.9025,469.9915,470.6532,12436.0
2023-02-15 11:50:00,490.97,491.24,490.01,490.01,12164.0,470.7874,471.0463,469.8669,469.8669,12164.0
2023-02-15 11:55:00,490.28,490.46,489.63,489.63,7147.0,470.1258,470.2984,469.5025,469.5025,7147.0
2023-02-15 12:00:00,489.67,489.67,489.15,489.27,3679.0,469.5409,469.5409,469.0422,469.1573,3679.0
2023-02-15 12:05:00,489.32,489.95,489.0,489.95,14732.0,469.2052,469.8093,468.8984,469.8093,14732.0
2023-02-15 12:10:00,489.95,490.26,489.83,490.0,10658.0,469.8093,470.1066,469.6943,469.8573,10658.0
2023-02-15 12:15:00,489.92,490.23,489.42,489.47,7686.0,469.7806,470.0778,469.3011,469.3491,7686.0
2023-02-15 12:20:00,489.66,490.34,489.43,490.12,11200.0,469.5313,470.1833,469.3107,469.9724,11200.0
2023-02-15 12:25:00,490.39,490.67,489.79,489.9,12637.0,470.2313,470.4997,469.6559,469.7614,12637.0
2023-02-15 12:30:00,489.91,490.04,489.43,489.56,5464.0,469.771,469.8956,469.3107,469.4354,5464.0
2023-02-15 12:35:00,489.5,489.51,488.89,489.2,5025.0,469.3778,469.3874,468.7929,469.0902,5025.0
2023-02-15 12:40:00,489.25,489.62,489.23,489.58,5149.0,469.1381,469.4929,469.1189,469.4546,5149.0
2023-02-15 12:45:00,489.56,489.87,489.17,489.79,9374.0,469.4354,469.7326,469.0614,469.6559,9374.0
2023-02-15 12:50:00,489.72,490.19,489.72,489.88,6553.0,469.5888,470.0395,469.5888,469.7422,6553.0
2023-02-15 12:55:00,489.97,490.07,489.6,489.8,3667.0,469.8285,469.9244,469.4737,469.6655,3667.0
2023-02-15 13:00:00,489.87,489.99,489.64,489.7,3506.0,469.7326,469.8477,469.5121,469.5696,3506.0
2023-02-15 13:05:00,489.65,490.02,489.57,490.0,3563.0,469.5217,469.8765,469.445,469.8573,3563.0
2023-02-15 13:10:00,490.0,490.13,489.78,489.87,4621.0,469.8573,469.9819,469.6463,469.7326,4621.0
2023-02-15 13:15:00,490.02,490.06,489.28,489.47,10305.0,469.8765,469.9148,469.1669,469.3491,10305.0
2023-02-15 13:20:00,489.61,490.13,489.52,489.96,7479.0,469.4833,469.9819,469.397,469.8189,7479.0
2023-02-15 13:25:00,489.93,490.2,489.79,490.2,3503.0,469.7902,470.0491,469.6559,470.0491,3503.0
2023-02-15 13:30:00,490.38,490.63,490.3,490.52,3398.0,470.2217,470.4614,470.145,470.3559,3398.0
2023-02-15 13:35:00,490.61,490.61,490.08,490.08,5491.0,470.4422,470.4422,469.934,469.934,5491.0
2023-02-15 13:40:00,490.21,490.57,490.1,490.3,5531.0,470.0587,470.4039,469.9532,470.145,5531.0
2023-02-15 13:45:00,490.35,490.53,490.2,490.49,6905.0,470.1929,470.3655,470.0491,470.3271,6905.0
2023-02-15 13:50:00,490.6,490.81,490.36,490.8,3995.0,470.4326,470.634,470.2025,470.6244,3995.0
2023-02-15 13:55:00,490.71,490.9,490.43,490.58,12688.0,470.5381,470.7203,470.2696,470.4134,12688.0
2023-02-15 14:00:00,490.6,490.64,490.37,490.47,3882.0,470.4326,470.471,470.2121,470.308,3882.0
2023-02-15 14:05:00,490.38,490.6,489.86,490.5,11033.0,470.2217,470.4326,469.723,470.3367,11033.0
2023-02-15 14:10:00,490.41,490.83,490.19,490.66,3290.0,470.2504,470.6532,470.0395,470.4902,3290.0
2023-02-15 14:15:00,490.75,490.86,490.49,490.49,4754.0,470.5765,470.6819,470.3271,470.3271,4754.0
2023-02-15 14:20:00,490.44,490.54,489.76,489.89,9679.0,470.2792,470.3751,469.6272,469.7518,9679.0
2023-02-15 14:25:00,489.88,489.99,489.38,489.38,10280.0,469.7422,469.8477,469.2628,469.2628,10280.0
2023-02-15 14:30:00,489.33,489.5,488.8,489.02,14042.0,469.2148,469.3778,468.7066,468.9176,14042.0
2023-02-15 14:35:00,489.02,489.64,489.01,489.46,13195.0,468.9176,469.5121,468.908,469.3395,13195.0
2023-02-15 14:40:00,489.45,489.56,489.18,489.49,8089.0,469.3299,469.4354,469.071,469.3683,8089.0
2023-02-15 14:45:00,489.51,489.54,488.93,488.95,7156.0,469.3874,469.4162,468.8313,468.8504,7156.0
2023-02-15 14:50:00,489.04,489.24,488.75,488.88,15098.0,468.9367,469.1285,468.6587,468.7833,15098.0
2023-02-15 14:55:00,488.88,488.88,488.39,488.43,8980.0,468.7833,468.7833,468.3135,468.3518,8980.0
2023-02-15 15:00:00,488.5,488.89,488.42,488.79,13049.0,468.4189,468.7929,468.3422,468.697,13049.0
2023-02-15 15:05:00,488.9,489.16,488.73,489.16,13277.0,468.8025,469.0518,468.6395,469.0518,13277.0
2023-02-15 15:10:00,489.09,489.33,488.9,489.02,9378.0,468.9847,469.2148,468.8025,468.9176,9378.0
2023-02-15 15:15:00,489.07,489.63,488.92,489.53,27227.0,468.9655,469.5025,468.8217,469.4066,27227.0
2023-02-15 15:20:00,489.5,489.65,489.12,489.47,24910.0,469.3778,469.5217,469.0135,469.3491,24910.0
2023-02-15 15:25:00,489.46,490.13,489.43,489.71,10520.0,469.3395,469.9819,469.3107,469.5792,10520.0
2023-02-15 15:30:00,489.74,490.29,489.53,490.29,16291.0,469.608,470.1354,469.4066,470.1354,16291.0
2023-02-15 15:35:00,490.17,491.08,490.09,490.79,12765.0,470.0203,470.8929,469.9436,470.6148,12765.0
2023-02-15 15:40:00,490.87,491.23,490.5,490.77,29140.0,470.6915,471.0367,470.3367,470.5956,29140.0
2023-02-15 15:45:00,490.77,491.17,490.71,490.83,18851.0,470.5956,470.9792,470.5381,470.6532,18851.0
2023-02-15 15:50:00,490.81,491.08,489.76,490.01,36623.0,470.634,470.8929,469.6272,469.8669,36623.0
2023-02-15 15:55:00,489.99,491.23,489.83,491.21,126484.0,469.8477,471.0367,469.6943,471.0175,126484.0
2023-02-16 09:30:00,491.15,494.0,490.0,492.74,69716.0,470.96,473.6929,469.8573,472.4847,69716.0
2023-02-16 09:35:00,492.61,493.45,492.13,493.28,12793.0,472.36,473.1655,471.8997,473.0025,12793.0
2023-02-16 09:40:00,492.82,493.19,490.4,490.61,26244.0,472.5614,472.9162,470.2408,470.4422,26244.0
2023-02-16 09:45:00,490.39,490.66,489.4,489.81,23424.0,470.2313,470.4902,469.282,469.6751,23424.0
2023-02-16 09:50:00,489.78,490.71,489.34,489.58,38595.0,469.6463,470.5381,469.2244,469.4546,38595.0
2023-02-16 09:55:00,489.5,489.56,488.85,489.19,15896.0,469.3778,469.4354,468.7546,469.0806,15896.0
2023-02-16 10:00:00,489.0,489.66,488.56,489.32,19628.0,468.8984,469.5313,468.4765,469.2052,19628.0
2023-02-16 10:05:00,489.19,489.85,488.65,489.05,26828.0,469.0806,469.7135,468.5628,468.9463,26828.0
2023-02-16 10:10:00,489.08,489.65,488.8,489.15,15209.0,468.9751,469.5217,468.7066,469.0422,15209.0
2023-02-16 10:15:00,489.28,489.72,488.77,489.72,19145.0,469.1669,469.5888,468.6778,469.5888,19145.0
2023-02-16 10:20:00,489.79,490.2,489.04,489.1,13585.0,469.6559,470.0491,468.9367,468.9943,13585.0
2023-02-16 10:25:00,489.13,489.44,488.28,489.43,17452.0,469.023,469.3203,468.208,469.3107,17452.0
2023-02-16 10:30:00,489.43,489.89,489.36,489.85,7765.0,469.3107,469.7518,469.2436,469.7135,7765.0
2023-02-16 10:35:00,489.98,490.65,489.57,490.47,35680.0,469.8381,470.4806,469.445,470.308,35680.0
2023-02-16 10:40:00,490.54,490.54,489.77,489.77,8499.0,470.3751,470.3751,469.6367,469.6367,8499.0
2023-02-16 10:45:00,489.93,490.46,489.59,489.83,12046.0,469.7902,470.2984,469.4641,469.6943,12046.0
2023-02-16 10:50:00,489.74,490.3,489.39,490.13,18426.0,469.608,470.145,469.2724,469.9819,18426.0
2023-02-16 10:55:00,490.14,490.74,489.82,490.51,26082.0,469.9915,470.5669,469.6847,470.3463,26082.0
2023-02-16 11:00:00,490.42,490.94,490.37,490.79,6638.0,470.26,470.7586,470.2121,470.6148,6638.0
2023-02-16 11:05:00,490.78,491.19,490.23,490.36,6521.0,470.6052,470.9984,470.0778,470.2025,6521.0
2023-02-16 11:10:00,490.34,490.62,490.02,490.27,12761.0,470.1833,470.4518,469.8765,470.1162,12761.0
2023-02-16 11:15:00,490.43,490.6,490.06,490.18,9688.0,470.2696,470.4326,469.9148,470.0299,9688.0
2023-02-16 11:20:00,490.36,490.77,489.99,490.64,8784.0,470.2025,470.5956,469.8477,470.471,8784.0
2023-02-16 11:25:00,490.63,491.07,490.21,490.9,13944.0,470.4614,470.8833,470.0587,470.7203,13944.0
2023-02-16 11:30:00,490.94,491.47,490.89,491.33,6730.0,470.7586,471.2669,470.7107,471.1326,6730.0
2023-02-16 11:35:00,491.14,491.26,490.22,490.52,9253.0,470.9504,471.0655,470.0682,470.3559,9253.0
2023-02-16 11:40:00,490.7,490.74,490.26,490.37,3710.0,470.5285,470.5669,470.1066,470.2121,3710.0
2023-02-16 11:45:00,490.5,491.22,490.46,490.98,11550.0,470.3367,471.0271,470.2984,470.797,11550.0
2023-02-16 11:50:00,490.92,491.3,490.87,491.14,6474.0,470.7395,471.1038,470.6915,470.9504,6474.0
2023-02-16 11:55:00,491.14,491.7,491.13,491.48,7031.0,470.9504,471.4874,470.9408,471.2764,7031.0
2023-02-16 12:00:00,491.74,492.02,491.55,491.73,4071.0,471.5258,471.7942,471.3436,471.5162,4071.0
2023-02-16 12:05:00,491.56,492.02,491.44,491.57,6086.0,471.3532,471.7942,471.2381,471.3627,6086.0
2023-02-16 12:10:00,491.69,492.21,491.69,492.07,5522.0,471.4778,471.9764,471.4778,471.8422,5522.0
2023-02-16 12:15:00,492.11,492.41,491.75,491.75,8028.0,471.8805,472.1682,471.5353,471.5353,8028.0
2023-02-16 12:20:00,491.76,492.97,491.76,492.93,7054.0,471.5449,472.7052,471.5449,472.6668,7054.0
2023-02-16 12:25:00,492.97,493.1,492.43,492.61,7623.0,472.7052,472.8299,472.1874,472.36,7623.0
2023-02-16 12:30:00,492.62,492.78,492.22,492.7,3602.0,472.3696,472.523,471.986,472.4463,3602.0
2023-02-16 12:35:00,492.71,492.92,492.63,492.85,6154.0,472.4559,472.6573,472.3792,472.5901,6154.0
2023-02-16 12:40:00,492.63,492.86,492.47,492.82,7016.0,472.3792,472.5997,472.2258,472.5614,7016.0
2023-02-16 12:45:00,492.89,493.57,492.82,493.2,15154.0,472.6285,473.2805,472.5614,472.9257,15154.0
2023-02-16 12:50:00,493.2,493.3,492.49,492.76,6936.0,472.9257,473.0216,472.2449,472.5038,6936.0
2023-02-16 12:55:00,492.68,493.04,492.57,492.71,11109.0,472.4271,472.7723,472.3216,472.4559,11109.0
2023-02-16 13:00:00,492.62,493.15,492.59,492.95,32696.0,472.3696,472.8778,472.3408,472.686,32696.0
2023-02-16 13:05:00,492.9,493.5,492.64,493.5,7002.0,472.6381,473.2134,472.3888,473.2134,7002.0
2023-02-16 13:10:00,493.46,493.55,492.86,492.97,8761.0,473.1751,473.2614,472.5997,472.7052,8761.0
2023-02-16 13:15:00,492.97,493.58,492.82,493.23,37223.0,472.7052,473.2901,472.5614,472.9545,37223.0
2023-02-16 13:20:00,493.23,493.55,493.12,493.55,8083.0,472.9545,473.2614,472.849,473.2614,8083.0
2023-02-16 13:25:00,493.45,493.45,493.04,493.38,8255.0,473.1655,473.1655,472.7723,473.0983,8255.0
2023-02-16 13:30:00,493.38,493.51,493.02,493.46,6661.0,473.0983,473.223,472.7531,473.1751,6661.0
2023-02-16 13:35:00,493.47,493.6,493.33,493.48,6941.0,473.1846,473.3093,473.0504,473.1942,6941.0
2023-02-16 13:40:00,493.49,493.8,493.25,493.48,23796.0,473.2038,473.5011,472.9737,473.1942,23796.0
2023-02-16 13:45:00,493.5,493.62,493.14,493.45,5327.0,473.2134,473.3285,472.8682,473.1655,5327.0
2023-02-16 13:50:00,493.49,493.49,492.7,492.91,8722.0,473.2038,473.2038,472.4463,472.6477,8722.0
2023-02-16 13:55:00,492.94,492.94,492.42,492.46,10603.0,472.6764,472.6764,472.1778,472.2162,10603.0
2023-02-16 14:00:00,492.49,493.46,492.44,493.42,14932.0,472.2449,473.1751,472.197,473.1367,14932.0
2023-02-16 14:05:00,493.43,493.44,493.06,493.2,9489.0,473.1463,473.1559,472.7915,472.9257,9489.0
2023-02-16 14:10:00,493.25,493.32,493.07,493.21,3622.0,472.9737,473.0408,472.8011,472.9353,3622.0
2023-02-16 14:15:00,493.21,493.32,493.01,493.31,13554.0,472.9353,473.0408,472.7436,473.0312,13554.0
2023-02-16 14:20:00,493.2,493.2,492.75,493.0,10331.0,472.9257,472.9257,472.4942,472.734,10331.0
2023-02-16 14:25:00,493.0,493.3,492.94,493.14,12777.0,472.734,473.0216,472.6764,472.8682,12777.0
2023-02-16 14:30:00,493.17,493.32,492.98,493.22,10769.0,472.897,473.0408,472.7148,472.9449,10769.0
2023-02-16 14:35:00,493.22,493.46,492.78,492.84,28466.0,472.9449,473.1751,472.523,472.5805,28466.0
2023-02-16 14:40:00,492.78,493.02,492.52,492.95,9060.0,472.523,472.7531,472.2737,472.686,9060.0
2023-02-16 14:45:00,492.94,493.01,492.44,492.44,17557.0,472.6764,472.7436,472.197,472.197,17557.0
2023-02-16 14:50:00,492.48,492.57,492.12,492.31,17384.0,472.2353,472.3216,471.8901,472.0723,17384.0
2023-02-16 14:55:00,492.18,492.39,491.88,491.93,15000.0,471.9477,472.149,471.66,471.7079,15000.0
2023-02-16 15:00:00,491.88,492.12,491.47,491.64,13461.0,471.66,471.8901,471.2669,471.4299,13461.0
2023-02-16 15:05:00,491.53,491.82,490.67,491.32,15288.0,471.3244,471.6025,470.4997,471.123,15288.0
2023-02-16 15:10:00,491.35,491.91,491.2,491.42,13705.0,471.1518,471.6888,471.008,471.2189,13705.0
2023-02-16 15:15:00,491.43,491.52,490.95,490.95,9507.0,471.2285,471.3148,470.7682,470.7682,9507.0
2023-02-16 15:20:00,490.91,491.26,490.65,490.74,14871.0,470.7299,471.0655,470.4806,470.5669,14871.0
2023-02-16 15:25:00,490.74,491.24,490.5,490.65,15732.0,470.5669,471.0463,470.3367,470.4806,15732.0
2023-02-16 15:30:00,490.66,490.84,490.38,490.62,17816.0,470.4902,470.6628,470.2217,470.4518,17816.0
2023-02-16 15:35:00,490.68,490.75,489.69,489.77,25870.0,470.5093,470.5765,469.56,469.6367,25870.0
2023-02-16 15:40:00,489.59,490.09,488.96,489.93,18307.0,469.4641,469.9436,468.86,469.7902,18307.0
2023-02-16 15:45:00,489.93,490.03,488.73,489.29,44374.0,469.7902,469.8861,468.6395,469.1765,44374.0
2023-02-16 15:50:00,489.17,489.24,488.51,488.51,47398.0,469.0614,469.1285,468.4285,468.4285,47398.0
2023-02-16 15:55:00,488.6,488.71,487.27,487.34,138602.0,468.5148,468.6203,467.2395,467.3066,138602.0
2023-02-17 09:30:00,487.38,489.77,487.35,488.28,135239.0,467.345,469.6367,467.3162,468.208,135239.0
2023-02-17 09:35:00,488.66,492.28,488.66,491.42,27598.0,468.5724,472.0436,468.5724,471.2189,27598.0
2023-02-17 09:40:00,491.56,492.28,490.53,491.5,40488.0,471.3532,472.0436,470.3655,471.2956,40488.0
2023-02-17 09:45:00,491.37,492.97,491.37,492.96,19122.0,471.171,472.7052,471.171,472.6956,19122.0
2023-02-17 09:50:00,492.83,493.88,492.71,493.88,51323.0,472.571,473.5778,472.4559,473.5778,51323.0
2023-02-17 09:55:00,493.9,494.55,493.42,494.21,34358.0,473.597,474.2202,473.1367,473.8942,34358.0
2023-02-17 10:00:00,494.15,494.36,492.64,492.9,28650.0,473.8367,474.0381,472.3888,472.6381,28650.0
2023-02-17 10:05:00,493.0,493.33,492.39,492.5,26627.0,472.734,473.0504,472.149,472.2545,26627.0
2023-02-17 10:10:00,492.38,492.64,491.3,491.89,45748.0,472.1395,472.3888,471.1038,471.6696,45748.0
2023-02-17 10:15:00,491.88,492.99,491.21,492.17,42468.0,471.66,472.7244,471.0175,471.9381,42468.0
2023-02-17 10:20:00,492.25,493.7,492.23,493.16,12657.0,472.0148,473.4052,471.9956,472.8874,12657.0
2023-02-17 10:25:00,493.16,494.46,492.63,494.0,22905.0,472.8874,474.1339,472.3792,473.6929,22905.0
2023-02-17 10:30:00,493.94,495.32,493.76,494.75,16988.0,473.6353,474.9586,473.4627,474.412,16988.0
2023-02-17 10:35:00,494.75,495.41,494.74,494.88,22652.0,474.412,475.0449,474.4024,474.5367,22652.0
2023-02-17 10:40:00,494.84,495.21,493.81,493.96,14159.0,474.4983,474.8531,473.5107,473.6545,14159.0
2023-02-17 10:45:00,493.96,494.2,493.12,493.89,19248.0,473.6545,473.8846,472.849,473.5874,19248.0
2023-02-17 10:50:00,493.79,493.89,493.14,493.19,22354.0,473.4915,473.5874,472.8682,472.9162,22354.0
2023-02-17 10:55:00,493.23,493.36,492.66,493.2,15693.0,472.9545,473.0792,472.4079,472.9257,15693.0
2023-02-17 11:00:00,493.27,493.49,492.57,492.78,17048.0,472.9929,473.2038,472.3216,472.523,17048.0
2023-02-17 11:05:00,492.75,493.33,492.72,493.08,17352.0,472.4942,473.0504,472.4655,472.8107,17352.0
2023-02-17 11:10:00,493.09,494.63,493.0,494.18,17681.0,472.8203,474.297,472.734,473.8655,17681.0
2023-02-17 11:15:00,494.32,494.79,494.08,494.16,20385.0,473.9997,474.4504,473.7696,473.8463,20385.0
2023-02-17 11:20:00,494.18,494.66,494.06,494.16,17340.0,473.8655,474.3257,473.7504,473.8463,17340.0
2023-02-17 11:25:00,494.39,494.82,493.86,494.39,12783.0,474.0668,474.4791,473.5586,474.0668,12783.0
2023-02-17 11:30:00,494.28,494.49,493.84,494.4,17224.0,473.9613,474.1627,473.5394,474.0764,17224.0
2023-02-17 11:35:00,494.31,494.43,493.12,493.73,19439.0,473.9901,474.1052,472.849,473.434,19439.0
2023-02-17 11:40:00,493.81,494.27,493.62,494.08,14784.0,473.5107,473.9518,473.3285,473.7696,14784.0
2023-02-17 11:45:00,494.24,494.26,493.56,493.73,24014.0,473.923,473.9422,473.2709,473.434,24014.0
2023-02-17 11:50:00,493.7,493.7,493.19,493.6,6515.0,473.4052,473.4052,472.9162,473.3093,6515.0
2023-02-17 11:55:00,493.61,493.72,493.12,493.66,10091.0,473.3189,473.4244,472.849,473.3668,10091.0
2023-02-17 12:00:00,493.68,494.77,493.68,494.75,11288.0,473.386,474.4312,473.386,474.412,11288.0
2023-02-17 12:05:00,494.67,494.7,494.15,494.7,8715.0,474.3353,474.3641,473.8367,474.3641,8715.0
2023-02-17 12:10:00,494.68,495.29,494.67,495.03,14054.0,474.3449,474.9298,474.3353,474.6805,14054.0
2023-02-17 12:15:00,495.04,496.14,495.03,495.82,17390.0,474.6901,475.7449,474.6805,475.438,17390.0
2023-02-17 12:20:00,495.81,496.4,495.81,496.0,14795.0,475.4285,475.9942,475.4285,475.6106,14795.0
2023-02-17 12:25:00,496.1,496.5,495.95,496.4,9730.0,475.7065,476.0901,475.5627,475.9942,9730.0
2023-02-17 12:30:00,496.3,496.33,495.81,495.91,10115.0,475.8983,475.9271,475.4285,475.5243,10115.0
2023-02-17 12:35:00,495.94,496.19,495.71,495.77,6518.0,475.5531,475.7928,475.3326,475.3901,6518.0
2023-02-17 12:40:00,495.77,495.86,495.21,495.24,10407.0,475.3901,475.4764,474.8531,474.8819,10407.0
2023-02-17 12:45:00,495.02,495.18,494.25,494.61,9704.0,474.6709,474.8243,473.9326,474.2778,9704.0
2023-02-17 12:50:00,494.65,494.75,493.9,494.15,10983.0,474.3161,474.412,473.597,473.8367,10983.0
2023-02-17 12:55:00,494.09,494.49,493.9,494.03,9215.0,473.7792,474.1627,473.597,473.7216,9215.0
2023-02-17 13:00:00,494.03,494.14,493.84,494.04,11656.0,473.7216,473.8271,473.5394,473.7312,11656.0
2023-02-17 13:05:00,494.04,494.7,494.04,494.66,9695.0,473.7312,474.3641,473.7312,474.3257,9695.0
2023-02-17 13:10:00,494.67,494.9,494.12,494.23,16339.0,474.3353,474.5559,473.8079,473.9134,16339.0
2023-02-17 13:15:00,494.23,494.51,494.09,494.24,19597.0,473.9134,474.1819,473.7792,473.923,19597.0
2023-02-17 13:20:00,494.24,494.31,493.94,494.09,5018.0,473.923,473.9901,473.6353,473.7792,5018.0
2023-02-17 13:25:00,493.99,494.55,493.96,494.26,6959.0,473.6833,474.2202,473.6545,473.9422,6959.0
2023-02-17 13:30:00,494.26,494.46,494.06,494.38,7031.0,473.9422,474.1339,473.7504,474.0572,7031.0
2023-02-17 13:35:00,494.61,494.74,494.21,494.21,8024.0,474.2778,474.4024,473.8942,473.8942,8024.0
2023-02-17 13:40:00,494.23,494.23,493.43,493.58,11763.0,473.9134,473.9134,473.1463,473.2901,11763.0
2023-02-17 13:45:00,493.68,494.22,493.56,494.05,12438.0,473.386,473.9038,473.2709,473.7408,12438.0
2023-02-17 13:50:00,493.93,494.18,493.72,493.74,5675.0,473.6257,473.8655,473.4244,473.4435,5675.0
2023-02-17 13:55:00,493.8,494.39,493.59,494.21,9949.0,473.5011,474.0668,473.2997,473.8942,9949.0
2023-02-17 14:00:00,494.31,495.06,494.31,494.95,10775.0,473.9901,474.7093,473.9901,474.6038,10775.0
2023-02-17 14:05:00,494.88,495.57,494.87,495.41,11186.0,474.5367,475.1983,474.5271,475.0449,11186.0
2023-02-17 14:10:00,495.41,495.41,494.66,495.04,7946.0,475.0449,475.0449,474.3257,474.6901,7946.0
2023-02-17 14:15:00,495.04,495.54,495.03,495.14,7527.0,474.6901,475.1696,474.6805,474.786,7527.0
2023-02-17 14:20:00,495.28,496.5,495.24,496.45,20212.0,474.9202,476.0901,474.8819,476.0421,20212.0
2023-02-17 14:25:00,496.41,496.57,496.02,496.27,28678.0,476.0038,476.1572,475.6298,475.8695,28678.0
2023-02-17 14:30:00,496.27,497.33,496.27,496.84,30361.0,475.8695,476.886,475.8695,476.4161,30361.0
2023-02-17 14:35:00,496.82,497.16,496.82,496.92,27144.0,476.3969,476.723,476.3969,476.4928,27144.0
2023-02-17 14:40:00,496.88,497.0,496.35,496.97,21393.0,476.4545,476.5695,475.9463,476.5408,21393.0
2023-02-17 14:45:00,496.98,497.9,496.98,497.9,21908.0,476.5504,477.4325,476.5504,477.4325,21908.0
2023-02-17 14:50:00,497.8,498.08,497.51,497.61,31214.0,477.3366,477.6051,477.0586,477.1545,31214.0
2023-02-17 14:55:00,497.64,498.0,497.51,497.66,17412.0,477.1832,477.5284,477.0586,477.2024,17412.0
2023-02-17 15:00:00,497.78,497.86,497.22,497.3,18204.0,477.3175,477.3942,476.7805,476.8572,18204.0
2023-02-17 15:05:00,497.29,497.67,497.12,497.6,9931.0,476.8476,477.212,476.6846,477.1449,9931.0
2023-02-17 15:10:00,497.65,498.23,497.34,497.98,16776.0,477.1928,477.749,476.8956,477.5092,16776.0
2023-02-17 15:15:00,498.01,498.12,496.83,496.87,15203.0,477.538,477.6435,476.4065,476.4449,15203.0
2023-02-17 15:20:00,496.95,497.6,496.57,497.51,18719.0,476.5216,477.1449,476.1572,477.0586,18719.0
2023-02-17 15:25:00,497.51,497.73,496.92,497.0,19746.0,477.0586,477.2695,476.4928,476.5695,19746.0
2023-02-17 15:30:00,496.93,497.59,496.74,497.52,19182.0,476.5024,477.1353,476.3202,477.0682,19182.0
2023-02-17 15:35:00,497.69,498.42,497.67,497.97,17057.0,477.2312,477.9312,477.212,477.4997,17057.0
2023-02-17 15:40:00,497.92,498.21,497.72,497.99,29805.0,477.4517,477.7298,477.2599,477.5188,29805.0
2023-02-17 15:45:00,497.95,497.99,497.23,497.43,37542.0,477.4805,477.5188,476.7901,476.9819,37542.0
2023-02-17 15:50:00,497.43,499.15,497.32,498.55,94669.0,476.9819,478.6312,476.8764,478.0558,94669.0
2023-02-17 15:55:00,498.59,499.46,498.47,499.09,148562.0,478.0942,478.9284,477.9791,478.5736,148562.0
2023-02-21 09:30:00,496.7,501.35,496.56,501.19,125947.0,476.2819,480.7407,476.1476,480.5873,125947.0
2023-02-21 09:35:00,501.36,501.4,498.55,499.44,41727.0,480.7503,480.7887,478.0558,478.9092,41727.0
2023-02-21 09:40:00,499.3,499.47,497.48,497.48,37462.0,478.775,478.938,477.0298,477.0298,37462.0
2023-02-21 09:45:00,497.57,497.57,495.05,495.73,68917.0,477.1161,477.1161,474.6997,475.3517,68917.0
2023-02-21 09:50:00,495.74,496.46,495.19,495.47,22020.0,475.3613,476.0517,474.8339,475.1024,22020.0
2023-02-21 09:55:00,495.58,496.14,495.03,495.99,28780.0,475.2079,475.7449,474.6805,475.6011,28780.0
2023-02-21 10:00:00,495.7,495.7,494.16,494.65,20917.0,475.323,475.323,473.8463,474.3161,20917.0
2023-02-21 10:05:00,494.43,495.22,493.4,493.4,21141.0,474.1052,474.8627,473.1175,473.1175,21141.0
2023-02-21 10:10:00,493.51,493.64,492.14,492.19,18968.0,473.223,473.3477,471.9093,471.9573,18968.0
2023-02-21 10:15:00,492.19,493.99,492.18,493.98,16924.0,471.9573,473.6833,471.9477,473.6737,16924.0
2023-02-21 10:20:00,493.81,495.01,493.69,494.74,9254.0,473.5107,474.6613,473.3956,474.4024,9254.0
2023-02-21 10:25:00,494.8,494.94,493.91,494.66,11680.0,474.46,474.5942,473.6066,474.3257,11680.0
2023-02-21 10:30:00,494.73,495.02,494.17,494.96,16125.0,474.3928,474.6709,473.8559,474.6134,16125.0
2023-02-21 10:35:00,494.92,496.58,494.91,496.48,29037.0,474.575,476.1668,474.5654,476.0709,29037.0
2023-02-21 10:40:00,496.29,497.57,496.08,496.73,20373.0,475.8887,477.1161,475.6874,476.3106,20373.0
2023-02-21 10:45:00,496.56,497.07,496.11,496.85,37176.0,476.1476,476.6367,475.7161,476.4257,37176.0
2023-02-21 10:50:00,496.8,497.49,496.75,497.4,12683.0,476.3778,477.0394,476.3298,476.9531,12683.0
2023-02-21 10:55:00,497.31,497.39,496.82,496.92,12865.0,476.8668,476.9435,476.3969,476.4928,12865.0
2023-02-21 11:00:00,497.06,497.26,496.42,496.74,5259.0,476.6271,476.8188,476.0134,476.3202,5259.0
2023-02-21 11:05:00,496.89,497.22,496.69,496.88,12316.0,476.4641,476.7805,476.2723,476.4545,12316.0
2023-02-21 11:10:00,496.85,497.17,496.71,497.05,12067.0,476.4257,476.7325,476.2915,476.6175,12067.0
2023-02-21 11:15:00,497.17,497.24,496.26,496.29,10099.0,476.7325,476.7997,475.86,475.8887,10099.0
2023-02-21 11:20:00,496.25,496.25,495.07,495.21,8481.0,475.8504,475.8504,474.7189,474.8531,8481.0
2023-02-21 11:25:00,495.3,495.68,494.55,494.55,10986.0,474.9394,475.3038,474.2202,474.2202,10986.0
2023-02-21 11:30:00,494.55,495.0,494.31,495.0,9284.0,474.2202,474.6517,473.9901,474.6517,9284.0
2023-02-21 11:35:00,495.09,495.39,494.77,494.93,15325.0,474.738,475.0257,474.4312,474.5846,15325.0
2023-02-21 11:40:00,494.93,495.5,494.93,495.33,6778.0,474.5846,475.1312,474.5846,474.9682,6778.0
2023-02-21 11:45:00,495.46,495.78,495.39,495.58,11340.0,475.0928,475.3997,475.0257,475.2079,11340.0
2023-02-21 11:50:00,495.59,495.8,495.22,495.8,7070.0,475.2175,475.4189,474.8627,475.4189,7070.0
2023-02-21 11:55:00,495.73,496.26,495.62,495.92,11846.0,475.3517,475.86,475.2463,475.5339,11846.0
2023-02-21 12:00:00,495.77,496.22,495.7,495.73,22620.0,475.3901,475.8216,475.323,475.3517,22620.0
2023-02-21 12:05:00,495.84,496.07,495.7,495.76,4740.0,475.4572,475.6778,475.323,475.3805,4740.0
2023-02-21 12:10:00,495.72,495.8,495.06,495.16,11352.0,475.3422,475.4189,474.7093,474.8052,11352.0
2023-02-21 12:15:00,495.21,495.32,494.74,495.0,54199.0,474.8531,474.9586,474.4024,474.6517,54199.0
2023-02-21 12:20:00,495.01,495.08,494.22,494.23,11673.0,474.6613,474.7285,473.9038,473.9134,11673.0
2023-02-21 12:25:00,494.0,494.42,493.9,494.3,13876.0,473.6929,474.0956,473.597,473.9805,13876.0
2023-02-21 12:30:00,494.29,494.35,493.86,494.18,5189.0,473.9709,474.0285,473.5586,473.8655,5189.0
2023-02-21 12:35:00,494.26,494.67,494.16,494.64,10699.0,473.9422,474.3353,473.8463,474.3065,10699.0
2023-02-21 12:40:00,494.66,494.95,494.44,494.82,9199.0,474.3257,474.6038,474.1148,474.4791,9199.0
2023-02-21 12:45:00,494.7,494.84,494.37,494.61,7262.0,474.3641,474.4983,474.0476,474.2778,7262.0
2023-02-21 12:50:00,494.64,494.98,494.52,494.7,4629.0,474.3065,474.6326,474.1915,474.3641,4629.0
2023-02-21 12:55:00,494.61,494.95,494.58,494.64,11168.0,474.2778,474.6038,474.249,474.3065,11168.0
2023-02-21 13:00:00,494.58,494.69,493.79,493.79,8901.0,474.249,474.3545,473.4915,473.4915,8901.0
2023-02-21 13:05:00,493.55,493.68,493.1,493.15,6912.0,473.2614,473.386,472.8299,472.8778,6912.0
2023-02-21 13:10:00,493.0,493.11,492.56,493.04,9619.0,472.734,472.8394,472.3121,472.7723,9619.0
2023-02-21 13:15:00,493.05,493.27,492.6,492.89,14680.0,472.7819,472.9929,472.3504,472.6285,14680.0
2023-02-21 13:20:00,492.75,492.94,492.58,492.59,11168.0,472.4942,472.6764,472.3312,472.3408,11168.0
2023-02-21 13:25:00,492.59,492.93,492.35,492.35,8195.0,472.3408,472.6668,472.1107,472.1107,8195.0
2023-02-21 13:30:00,492.34,492.72,492.15,492.68,12312.0,472.1011,472.4655,471.9189,472.4271,12312.0
2023-02-21 13:35:00,492.79,492.79,492.34,492.49,7743.0,472.5326,472.5326,472.1011,472.2449,7743.0
2023-02-21 13:40:00,492.47,492.99,492.46,492.74,8469.0,472.2258,472.7244,472.2162,472.4847,8469.0
2023-02-21 13:45:00,492.82,492.9,492.25,492.25,5403.0,472.5614,472.6381,472.0148,472.0148,5403.0
2023-02-21 13:50:00,492.25,492.54,492.17,492.27,6421.0,472.0148,472.2929,471.9381,472.034,6421.0
2023-02-21 13:55:00,492.27,492.42,491.91,492.42,14963.0,472.034,472.1778,471.6888,472.1778,14963.0
2023-02-21 14:00:00,492.46,492.49,491.61,492.03,12605.0,472.2162,472.2449,471.4011,471.8038,12605.0
2023-02-21 14:05:00,492.05,492.29,491.72,491.72,8608.0,471.823,472.0531,471.5066,471.5066,8608.0
2023-02-21 14:10:00,491.64,491.65,491.2,491.46,12404.0,471.4299,471.4395,471.008,471.2573,12404.0
2023-02-21 14:15:00,491.46,491.81,491.31,491.49,10736.0,471.2573,471.5929,471.1134,471.286,10736.0
2023-02-21 14:20:00,491.32,491.8,491.2,491.2,10089.0,471.123,471.5833,471.008,471.008,10089.0
2023-02-21 14:25:00,491.1,492.2,491.1,492.2,6361.0,470.9121,471.9668,470.9121,471.9668,6361.0
2023-02-21 14:30:00,492.07,492.49,491.97,492.19,10082.0,471.8422,472.2449,471.7463,471.9573,10082.0
2023-02-21 14:35:00,492.16,492.31,491.85,491.94,7115.0,471.9285,472.0723,471.6312,471.7175,7115.0
2023-02-21 14:40:00,491.96,492.49,491.68,492.49,11425.0,471.7367,472.2449,471.4682,472.2449,11425.0
2023-02-21 14:45:00,492.39,492.64,492.29,492.5,7554.0,472.149,472.3888,472.0531,472.2545,7554.0
2023-02-21 14:50:00,492.38,492.55,492.26,492.55,6471.0,472.1395,472.3025,472.0244,472.3025,6471.0
2023-02-21 14:55:00,492.5,492.52,492.21,492.48,5386.0,472.2545,472.2737,471.9764,472.2353,5386.0
2023-02-21 15:00:00,492.57,492.97,492.53,492.97,9968.0,472.3216,472.7052,472.2833,472.7052,9968.0
2023-02-21 15:05:00,492.95,493.02,492.19,492.25,10764.0,472.686,472.7531,471.9573,472.0148,10764.0
2023-02-21 15:10:00,492.22,492.41,491.97,492.17,6440.0,471.986,472.1682,471.7463,471.9381,6440.0
2023-02-21 15:15:00,492.14,492.45,491.91,491.98,10215.0,471.9093,472.2066,471.6888,471.7559,10215.0
2023-02-21 15:20:00,491.96,492.29,491.89,491.96,12450.0,471.7367,472.0531,471.6696,471.7367,12450.0
2023-02-21 15:25:00,491.99,492.16,491.66,492.05,12006.0,471.7655,471.9285,471.449,471.823,12006.0
2023-02-21 15:30:00,492.09,492.27,491.88,492.0,13501.0,471.8614,472.034,471.66,471.7751,13501.0
2023-02-21 15:35:00,492.08,492.08,491.4,491.92,21002.0,471.8518,471.8518,471.1997,471.6984,21002.0
2023-02-21 15:40:00,491.98,492.02,491.59,491.63,26696.0,471.7559,471.7942,471.3819,471.4203,26696.0
2023-02-21 15:45:00,491.79,492.16,491.7,491.78,30091.0,471.5737,471.9285,471.4874,471.5641,30091.0
2023-02-21 15:50:00,491.82,491.95,490.5,491.46,39592.0,471.6025,471.7271,470.3367,471.2573,39592.0
2023-02-21 15:55:00,491.49,491.57,490.78,491.12,104309.0,471.286,471.3627,470.6052,470.9312,104309.0
2023-02-22 09:30:00,492.81,493.89,491.73,491.95,78258.0,472.5518,473.5874,471.5162,471.7271,78258.0
2023-02-22 09:35:00,491.8,492.01,490.16,490.38,33785.0,471.5833,471.7847,470.0107,470.2217,33785.0
2023-02-22 09:40:00,490.31,491.11,490.15,490.29,26490.0,470.1545,470.9217,470.0011,470.1354,26490.0
2023-02-22 09:45:00,490.18,490.6,489.28,489.3,31962.0,470.0299,470.4326,469.1669,469.1861,31962.0
2023-02-22 09:50:00,489.44,490.11,489.31,489.93,20719.0,469.3203,469.9628,469.1957,469.7902,20719.0
2023-02-22 09:55:00,489.93,490.28,489.62,490.08,30223.0,469.7902,470.1258,469.4929,469.934,30223.0
2023-02-22 10:00:00,490.09,490.71,489.87,490.63,31719.0,469.9436,470.5381,469.7326,470.4614,31719.0
2023-02-22 10:05:00,490.52,490.72,490.18,490.28,17560.0,470.3559,470.5477,470.0299,470.1258,17560.0
2023-02-22 10:10:00,490.28,490.56,489.49,489.49,9341.0,470.1258,470.3943,469.3683,469.3683,9341.0
2023-02-22 10:15:00,489.52,489.63,488.87,489.63,42670.0,469.397,469.5025,468.7737,469.5025,42670.0
2023-02-22 10:20:00,489.69,490.44,489.69,490.39,21961.0,469.56,470.2792,469.56,470.2313,21961.0
2023-02-22 10:25:00,490.38,491.01,490.2,490.23,47833.0,470.2217,470.8258,470.0491,470.0778,47833.0
2023-02-22 10:30:00,490.11,490.29,489.57,490.16,9994.0,469.9628,470.1354,469.445,470.0107,9994.0
2023-02-22 10:35:00,490.16,490.71,489.98,489.99,21162.0,470.0107,470.5381,469.8381,469.8477,21162.0
2023-02-22 10:40:00,490.09,490.18,489.61,489.74,10195.0,469.9436,470.0299,469.4833,469.608,10195.0
2023-02-22 10:45:00,489.71,490.43,489.7,490.15,9427.0,469.5792,470.2696,469.5696,470.0011,9427.0
2023-02-22 10:50:00,490.32,490.57,489.97,490.5,22082.0,470.1641,470.4039,469.8285,470.3367,22082.0
2023-02-22 10:55:00,490.48,490.81,490.28,490.34,17876.0,470.3176,470.634,470.1258,470.1833,17876.0
2023-02-22 11:00:00,490.2,490.45,489.9,490.26,7537.0,470.0491,470.2888,469.7614,470.1066,7537.0
2023-02-22 11:05:00,490.34,491.05,490.33,490.51,10275.0,470.1833,470.8641,470.1737,470.3463,10275.0
2023-02-22 11:10:00,490.61,490.61,490.05,490.2,7205.0,470.4422,470.4422,469.9052,470.0491,7205.0
2023-02-22 11:15:00,490.07,490.35,489.88,490.17,11798.0,469.9244,470.1929,469.7422,470.0203,11798.0
2023-02-22 11:20:00,490.25,490.91,490.08,490.8,39085.0,470.097,470.7299,469.934,470.6244,39085.0
2023-02-22 11:25:00,490.96,491.66,490.54,490.85,22910.0,470.7778,471.449,470.3751,470.6723,22910.0
2023-02-22 11:30:00,491.01,491.31,490.56,490.57,14432.0,470.8258,471.1134,470.3943,470.4039,14432.0
2023-02-22 11:35:00,490.68,490.93,489.83,489.96,9125.0,470.5093,470.7491,469.6943,469.8189,9125.0
2023-02-22 11:40:00,490.0,490.34,489.93,489.98,11210.0,469.8573,470.1833,469.7902,469.8381,11210.0
2023-02-22 11:45:00,490.05,490.22,489.63,489.9,5694.0,469.9052,470.0682,469.5025,469.7614,5694.0
2023-02-22 11:50:00,489.78,490.2,489.73,489.79,4738.0,469.6463,470.0491,469.5984,469.6559,4738.0
2023-02-22 11:55:00,489.85,490.21,489.67,490.07,6569.0,469.7135,470.0587,469.5409,469.9244,6569.0
2023-02-22 12:00:00,490.04,490.08,489.68,490.08,2179.0,469.8956,469.934,469.5504,469.934,2179.0
2023-02-22 12:05:00,490.09,490.86,490.01,490.66,6890.0,469.9436,470.6819,469.8669,470.4902,6890.0
2023-02-22 12:10:00,490.55,491.17,490.46,491.13,18725.0,470.3847,470.9792,470.2984,470.9408,18725.0
2023-02-22 12:15:00,491.25,491.73,491.17,491.59,7671.0,471.0559,471.5162,470.9792,471.3819,7671.0
2023-02-22 12:20:00,491.67,492.31,491.66,492.21,30741.0,471.4586,472.0723,471.449,471.9764,30741.0
2023-02-22 12:25:00,492.28,492.38,491.85,491.85,8301.0,472.0436,472.1395,471.6312,471.6312,8301.0
2023-02-22 12:30:00,492.07,492.96,492.06,492.6,7819.0,471.8422,472.6956,471.8326,472.3504,7819.0
2023-02-22 12:35:00,492.52,493.09,492.31,492.72,10227.0,472.2737,472.8203,472.0723,472.4655,10227.0
2023-02-22 12:40:00,492.68,492.98,492.36,492.98,8175.0,472.4271,472.7148,472.1203,472.7148,8175.0
2023-02-22 12:45:00,492.82,492.82,492.13,492.2,37679.0,472.5614,472.5614,471.8997,471.9668,37679.0
2023-02-22 12:50:00,492.2,492.67,492.06,492.55,39059.0,471.9668,472.4175,471.8326,472.3025,39059.0
2023-02-22 12:55:00,492.55,492.57,491.85,492.13,57134.0,472.3025,472.3216,471.6312,471.8997,57134.0
2023-02-22 13:00:00,491.88,492.11,491.83,492.06,11843.0,471.66,471.8805,471.6121,471.8326,11843.0
2023-02-22 13:05:00,492.0,492.31,491.91,491.97,4746.0,471.7751,472.0723,471.6888,471.7463,4746.0
2023-02-22 13:10:00,491.97,492.42,491.94,492.14,5698.0,471.7463,472.1778,471.7175,471.9093,5698.0
2023-02-22 13:15:00,492.19,492.64,492.18,492.52,3726.0,471.9573,472.3888,471.9477,472.2737,3726.0
2023-02-22 13:20:00,492.37,492.5,491.96,492.26,13801.0,472.1299,472.2545,471.7367,472.0244,13801.0
2023-02-22 13:25:00,492.2,492.52,492.08,492.51,3467.0,471.9668,472.2737,471.8518,472.2641,3467.0
2023-02-22 13:30:00,492.46,492.85,492.32,492.33,6649.0,472.2162,472.5901,472.0819,472.0915,6649.0
2023-02-22 13:35:00,492.4,492.62,492.16,492.6,11052.0,472.1586,472.3696,471.9285,472.3504,11052.0
2023-02-22 13:40:00,492.61,492.88,492.23,492.42,5274.0,472.36,472.6189,471.9956,472.1778,5274.0
2023-02-22 13:45:00,492.5,492.61,492.13,492.39,11471.0,472.2545,472.36,471.8997,472.149,11471.0
2023-02-22 13:50:00,492.36,492.41,491.78,491.82,40094.0,472.1203,472.1682,471.5641,471.6025,40094.0
2023-02-22 13:55:00,491.92,492.26,491.85,492.09,8773.0,471.6984,472.0244,471.6312,471.8614,8773.0
2023-02-22 14:00:00,491.94,492.57,490.93,491.52,19838.0,471.7175,472.3216,470.7491,471.3148,19838.0
2023-02-22 14:05:00,491.51,492.17,491.21,491.73,22802.0,471.3052,471.9381,471.0175,471.5162,22802.0
2023-02-22 14:10:00,491.7,491.86,490.93,491.07,24437.0,471.4874,471.6408,470.7491,470.8833,24437.0
2023-02-22 14:15:00,491.13,491.69,490.46,491.69,17746.0,470.9408,471.4778,470.2984,471.4778,17746.0
2023-02-22 14:20:00,491.68,491.95,490.9,490.97,9330.0,471.4682,471.7271,470.7203,470.7874,9330.0
2023-02-22 14:25:00,490.91,491.07,490.58,490.82,9647.0,470.7299,470.8833,470.4134,470.6436,9647.0
2023-02-22 14:30:00,490.77,490.9,489.93,490.03,22437.0,470.5956,470.7203,469.7902,469.8861,22437.0
2023-02-22 14:35:00,490.06,490.14,489.63,490.08,19026.0,469.9148,469.9915,469.5025,469.934,19026.0
2023-02-22 14:40:00,490.15,490.28,489.87,490.15,8447.0,470.0011,470.1258,469.7326,470.0011,8447.0
2023-02-22 14:45:00,490.15,490.3,489.64,490.06,16348.0,470.0011,470.145,469.5121,469.9148,16348.0
2023-02-22 14:50:00,490.15,490.24,489.67,489.84,11086.0,470.0011,470.0874,469.5409,469.7039,11086.0
2023-02-22 14:55:00,489.72,489.92,489.34,489.72,8814.0,469.5888,469.7806,469.2244,469.5888,8814.0
2023-02-22 15:00:00,489.77,489.84,489.0,489.04,11279.0,469.6367,469.7039,468.8984,468.9367,11279.0
2023-02-22 15:05:00,489.06,489.25,488.69,489.08,15162.0,468.9559,469.1381,468.6011,468.9751,15162.0
2023-02-22 15:10:00,489.1,489.44,489.04,489.22,8854.0,468.9943,469.3203,468.9367,469.1094,8854.0
2023-02-22 15:15:00,489.22,489.99,489.13,489.6,10767.0,469.1094,469.8477,469.023,469.4737,10767.0
2023-02-22 15:20:00,489.71,490.54,489.43,490.54,8514.0,469.5792,470.3751,469.3107,470.3751,8514.0
2023-02-22 15:25:00,490.55,490.64,490.04,490.05,13704.0,470.3847,470.471,469.8956,469.9052,13704.0
2023-02-22 15:30:00,490.05,490.29,489.69,489.7,9494.0,469.9052,470.1354,469.56,469.5696,9494.0
2023-02-22 15:35:00,489.76,489.85,489.36,489.66,12246.0,469.6272,469.7135,469.2436,469.5313,12246.0
2023-02-22 15:40:00,489.57,490.05,489.37,489.59,18153.0,469.445,469.9052,469.2532,469.4641,18153.0
2023-02-22 15:45:00,489.54,489.73,489.26,489.28,24040.0,469.4162,469.5984,469.1477,469.1669,24040.0
2023-02-22 15:50:00,489.33,489.63,488.68,489.39,28032.0,469.2148,469.5025,468.5915,469.2724,28032.0
2023-02-22 15:55:00,489.45,489.66,488.67,489.41,143347.0,469.3299,469.5313,468.582,469.2915,143347.0
2023-02-23 09:30:00,486.66,489.11,486.14,487.03,76267.0,466.6546,469.0039,466.156,467.0094,76267.0
2023-02-23 09:35:00,486.93,488.69,486.45,487.76,20176.0,466.9135,468.6011,466.4532,467.7094,20176.0
2023-02-23 09:40:00,487.69,489.41,487.46,489.32,29472.0,467.6422,469.2915,467.4217,469.2052,29472.0
2023-02-23 09:45:00,489.19,491.2,489.1,490.63,20638.0,469.0806,471.008,468.9943,470.4614,20638.0
2023-02-23 09:50:00,491.03,492.55,491.0,492.42,35115.0,470.8449,472.3025,470.8162,472.1778,35115.0
2023-02-23 09:55:00,492.55,492.57,491.5,492.06,26898.0,472.3025,472.3216,471.2956,471.8326,26898.0
2023-02-23 10:00:00,492.06,492.29,491.48,492.12,26771.0,471.8326,472.0531,471.2764,471.8901,26771.0
2023-02-23 10:05:00,492.18,493.19,492.16,492.71,24855.0,471.9477,472.9162,471.9285,472.4559,24855.0
2023-02-23 10:10:00,492.74,493.08,492.19,492.51,24613.0,472.4847,472.8107,471.9573,472.2641,24613.0
2023-02-23 10:15:00,492.43,493.33,492.43,492.68,15613.0,472.1874,473.0504,472.1874,472.4271,15613.0
2023-02-23 10:20:00,492.74,492.94,491.77,491.99,16047.0,472.4847,472.6764,471.5545,471.7655,16047.0
2023-02-23 10:25:00,491.95,492.18,491.43,492.17,18402.0,471.7271,471.9477,471.2285,471.9381,18402.0
2023-02-23 10:30:00,492.2,492.43,491.44,492.01,13579.0,471.9668,472.1874,471.2381,471.7847,13579.0
2023-02-23 10:35:00,492.04,492.04,491.26,491.78,10104.0,471.8134,471.8134,471.0655,471.5641,10104.0
2023-02-23 10:40:00,491.77,492.18,491.62,492.05,14970.0,471.5545,471.9477,471.4107,471.823,14970.0
2023-02-23 10:45:00,491.95,492.52,491.69,492.32,17516.0,471.7271,472.2737,471.4778,472.0819,17516.0
2023-02-23 10:50:00,492.4,492.89,491.79,492.49,18059.0,472.1586,472.6285,471.5737,472.2449,18059.0
2023-02-23 10:55:00,492.41,492.74,491.82,492.56,15190.0,472.1682,472.4847,471.6025,472.3121,15190.0
2023-02-23 11:00:00,492.49,492.49,490.39,490.4,27357.0,472.2449,472.2449,470.2313,470.2408,27357.0
2023-02-23 11:05:00,490.31,490.44,489.7,490.34,15339.0,470.1545,470.2792,469.5696,470.1833,15339.0
2023-02-23 11:10:00,490.3,490.3,489.12,489.34,10528.0,470.145,470.145,469.0135,469.2244,10528.0
2023-02-23 11:15:00,489.26,489.38,488.7,488.8,17298.0,469.1477,469.2628,468.6107,468.7066,17298.0
2023-02-23 11:20:00,488.65,488.9,487.97,488.28,17459.0,468.5628,468.8025,467.9107,468.208,17459.0
2023-02-23 11:25:00,488.36,488.8,488.18,488.49,8987.0,468.2847,468.7066,468.1121,468.4094,8987.0
2023-02-23 11:30:00,488.4,488.51,487.84,488.41,6660.0,468.3231,468.4285,467.7861,468.3326,6660.0
2023-02-23 11:35:00,488.6,488.69,487.55,487.6,22433.0,468.5148,468.6011,467.508,467.5559,22433.0
2023-02-23 11:40:00,487.57,487.59,486.69,487.51,12469.0,467.5272,467.5464,466.6834,467.4696,12469.0
2023-02-23 11:45:00,487.46,487.76,487.01,487.32,7919.0,467.4217,467.7094,466.9902,467.2875,7919.0
2023-02-23 11:50:00,487.18,487.29,486.7,487.03,7559.0,467.1532,467.2587,466.6929,467.0094,7559.0
2023-02-23 11:55:00,487.16,487.36,486.83,487.05,11286.0,467.134,467.3258,466.8176,467.0286,11286.0
2023-02-23 12:00:00,486.99,487.16,486.6,486.61,13256.0,466.971,467.134,466.5971,466.6066,13256.0
2023-02-23 12:05:00,486.67,486.67,485.86,486.34,10150.0,466.6642,466.6642,465.8875,466.3477,10150.0
2023-02-23 12:10:00,486.43,487.19,486.19,487.01,10140.0,466.434,467.1628,466.2039,466.9902,10140.0
2023-02-23 12:15:00,487.13,487.72,487.05,487.16,10691.0,467.1053,467.671,467.0286,467.134,10691.0
2023-02-23 12:20:00,487.08,487.98,486.86,487.91,8081.0,467.0573,467.9203,466.8464,467.8532,8081.0
2023-02-23 12:25:00,487.92,487.99,487.11,487.49,5471.0,467.8628,467.9299,467.0861,467.4505,5471.0
2023-02-23 12:30:00,487.46,488.1,486.97,487.85,5896.0,467.4217,468.0354,466.9518,467.7957,5896.0
2023-02-23 12:35:00,487.86,488.13,487.66,487.99,11105.0,467.8053,468.0642,467.6135,467.9299,11105.0
2023-02-23 12:40:00,488.09,488.28,487.55,488.26,10449.0,468.0258,468.208,467.508,468.1888,10449.0
2023-02-23 12:45:00,488.15,488.69,488.03,488.22,7528.0,468.0833,468.6011,467.9683,468.1505,7528.0
2023-02-23 12:50:00,488.41,488.56,487.84,488.33,6128.0,468.3326,468.4765,467.7861,468.2559,6128.0
2023-02-23 12:55:00,488.3,488.4,487.78,488.13,10786.0,468.2272,468.3231,467.7285,468.0642,10786.0
2023-02-23 13:00:00,488.09,488.15,487.39,487.53,8345.0,468.0258,468.0833,467.3546,467.4888,8345.0
2023-02-23 13:05:00,487.55,487.58,487.09,487.16,6482.0,467.508,467.5368,467.0669,467.134,6482.0
2023-02-23 13:10:00,487.18,487.58,487.12,487.36,3899.0,467.1532,467.5368,467.0957,467.3258,3899.0
2023-02-23 13:15:00,487.25,487.4,486.94,487.4,10376.0,467.2203,467.3642,466.9231,467.3642,10376.0
2023-02-23 13:20:00,487.53,487.81,487.53,487.69,8474.0,467.4888,467.7573,467.4888,467.6422,8474.0
2023-02-23 13:25:00,487.56,487.76,487.23,487.31,9788.0,467.5176,467.7094,467.2012,467.2779,9788.0
2023-02-23 13:30:00,487.48,487.94,487.09,487.86,8528.0,467.4409,467.882,467.0669,467.8053,8528.0
2023-02-23 13:35:00,487.74,487.92,487.4,487.78,7447.0,467.6902,467.8628,467.3642,467.7285,7447.0
2023-02-23 13:40:00,487.71,487.95,487.11,487.24,7970.0,467.6614,467.8916,467.0861,467.2107,7970.0
2023-02-23 13:45:00,487.25,487.82,486.98,487.82,10531.0,467.2203,467.7669,466.9614,467.7669,10531.0
2023-02-23 13:50:00,487.73,488.03,487.73,487.8,6727.0,467.6806,467.9683,467.6806,467.7477,6727.0
2023-02-23 13:55:00,487.79,487.99,487.74,487.84,5346.0,467.7381,467.9299,467.6902,467.7861,5346.0
2023-02-23 14:00:00,487.97,488.5,487.8,487.97,8612.0,467.9107,468.4189,467.7477,467.9107,8612.0
2023-02-23 14:05:00,488.03,488.38,487.85,488.25,4656.0,467.9683,468.3039,467.7957,468.1792,4656.0
2023-02-23 14:10:00,488.22,488.47,487.93,488.46,7405.0,468.1505,468.3902,467.8724,468.3806,7405.0
2023-02-23 14:15:00,488.61,489.6,488.55,489.58,16611.0,468.5244,469.4737,468.4669,469.4546,16611.0
2023-02-23 14:20:00,489.47,489.88,489.47,489.87,11447.0,469.3491,469.7422,469.3491,469.7326,11447.0
2023-02-23 14:25:00,489.88,490.02,489.55,489.84,7716.0,469.7422,469.8765,469.4258,469.7039,7716.0
2023-02-23 14:30:00,489.92,490.38,489.75,490.16,8558.0,469.7806,470.2217,469.6176,470.0107,8558.0
2023-02-23 14:35:00,490.25,490.42,490.03,490.14,5396.0,470.097,470.26,469.8861,469.9915,5396.0
2023-02-23 14:40:00,490.16,490.36,490.0,490.16,5811.0,470.0107,470.2025,469.8573,470.0107,5811.0
2023-02-23 14:45:00,490.45,490.94,490.43,490.94,7490.0,470.2888,470.7586,470.2696,470.7586,7490.0
2023-02-23 14:50:00,490.89,490.98,490.41,490.75,8602.0,470.7107,470.797,470.2504,470.5765,8602.0
2023-02-23 14:55:00,490.82,490.84,490.44,490.62,14392.0,470.6436,470.6628,470.2792,470.4518,14392.0
2023-02-23 15:00:00,490.79,491.5,490.74,491.44,18462.0,470.6148,471.2956,470.5669,471.2381,18462.0
2023-02-23 15:05:00,491.35,491.53,490.85,491.27,5861.0,471.1518,471.3244,470.6723,471.0751,5861.0
2023-02-23 15:10:00,491.4,491.56,491.17,491.37,10663.0,471.1997,471.3532,470.9792,471.171,10663.0
2023-02-23 15:15:00,491.38,491.71,491.34,491.47,7931.0,471.1806,471.497,471.1422,471.2669,7931.0
2023-02-23 15:20:00,491.33,491.37,490.87,491.05,10971.0,471.1326,471.171,470.6915,470.8641,10971.0
2023-02-23 15:25:00,491.05,491.26,490.57,491.09,11656.0,470.8641,471.0655,470.4039,470.9025,11656.0
2023-02-23 15:30:00,490.99,491.14,490.7,490.98,17634.0,470.8066,470.9504,470.5285,470.797,17634.0
2023-02-23 15:35:00,490.87,491.14,490.57,491.06,13691.0,470.6915,470.9504,470.4039,470.8737,13691.0
2023-02-23 15:40:00,490.86,491.43,490.86,491.36,9388.0,470.6819,471.2285,470.6819,471.1614,9388.0
2023-02-23 15:45:00,491.35,491.69,490.85,491.69,19348.0,471.1518,471.4778,470.6723,471.4778,19348.0
2023-02-23 15:50:00,491.8,491.8,491.02,491.02,35405.0,471.5833,471.5833,470.8354,470.8354,35405.0
2023-02-23 15:55:00,491.02,491.74,490.66,491.69,86477.0,470.8354,471.5258,470.4902,471.4778,86477.0
2023-02-24 09:30:00,489.58,491.37,489.51,491.14,50888.0,469.4546,471.171,469.3874,470.9504,50888.0
2023-02-24 09:35:00,491.26,492.51,490.62,491.8,20126.0,471.0655,472.2641,470.4518,471.5833,20126.0
2023-02-24 09:40:00,492.07,492.07,489.98,490.39,10768.0,471.8422,471.8422,469.8381,470.2313,10768.0
2023-02-24 09:45:00,489.95,490.29,488.1,488.2,21799.0,469.8093,470.1354,468.0354,468.1313,21799.0
2023-02-24 09:50:00,488.09,488.24,487.48,488.12,9562.0,468.0258,468.1696,467.4409,468.0546,9562.0
2023-02-24 09:55:00,488.04,488.07,487.09,487.96,13800.0,467.9779,468.0066,467.0669,467.9011,13800.0
2023-02-24 10:00:00,487.72,488.0,486.37,487.67,19485.0,467.671,467.9395,466.3765,467.6231,19485.0
2023-02-24 10:05:00,487.67,487.99,486.74,486.88,12392.0,467.6231,467.9299,466.7313,466.8655,12392.0
2023-02-24 10:10:00,486.91,487.72,486.89,487.72,10389.0,466.8943,467.671,466.8751,467.671,10389.0
2023-02-24 10:15:00,487.75,487.78,485.94,486.55,17056.0,467.6998,467.7285,465.9642,466.5491,17056.0
2023-02-24 10:20:00,486.74,486.8,485.67,486.08,13985.0,466.7313,466.7888,465.7053,466.0984,13985.0
2023-02-24 10:25:00,486.23,487.06,485.51,485.91,13682.0,466.2423,467.0381,465.5519,465.9354,13682.0
2023-02-24 10:30:00,485.94,486.67,485.64,486.47,16870.0,465.9642,466.6642,465.6765,466.4724,16870.0
2023-02-24 10:35:00,486.87,487.47,486.54,487.44,10481.0,466.856,467.4313,466.5395,467.4025,10481.0
2023-02-24 10:40:00,487.53,487.89,487.05,487.52,13201.0,467.4888,467.834,467.0286,467.4792,13201.0
2023-02-24 10:45:00,487.7,488.24,487.62,487.67,10055.0,467.6518,468.1696,467.5751,467.6231,10055.0
2023-02-24 10:50:00,487.67,488.18,487.55,488.03,11771.0,467.6231,468.1121,467.508,467.9683,11771.0
2023-02-24 10:55:00,488.01,488.02,486.99,487.89,12315.0,467.9491,467.9587,466.971,467.834,12315.0
2023-02-24 11:00:00,487.91,487.93,487.27,487.34,5129.0,467.8532,467.8724,467.2395,467.3066,5129.0
2023-02-24 11:05:00,487.64,488.22,487.46,488.04,7411.0,467.5943,468.1505,467.4217,467.9779,7411.0
2023-02-24 11:10:00,488.17,488.17,487.6,487.68,5704.0,468.1025,468.1025,467.5559,467.6327,5704.0
2023-02-24 11:15:00,488.02,488.24,487.78,487.84,4645.0,467.9587,468.1696,467.7285,467.7861,4645.0
2023-02-24 11:20:00,487.86,488.08,487.67,488.08,6712.0,467.8053,468.0162,467.6231,468.0162,6712.0
2023-02-24 11:25:00,488.25,488.95,488.25,488.4,24035.0,468.1792,468.8504,468.1792,468.3231,24035.0
2023-02-24 11:30:00,488.47,488.83,488.02,488.54,7871.0,468.3902,468.7354,467.9587,468.4573,7871.0
2023-02-24 11:35:00,488.57,488.77,488.39,488.71,5610.0,468.4861,468.6778,468.3135,468.6203,5610.0
2023-02-24 11:40:00,488.49,490.05,488.47,489.98,6755.0,468.4094,469.9052,468.3902,469.8381,6755.0
2023-02-24 11:45:00,490.0,490.0,488.61,488.74,12323.0,469.8573,469.8573,468.5244,468.6491,12323.0
2023-02-24 11:50:00,488.75,489.44,488.71,489.05,10023.0,468.6587,469.3203,468.6203,468.9463,10023.0
2023-02-24 11:55:00,489.05,489.43,488.26,488.6,38217.0,468.9463,469.3107,468.1888,468.5148,38217.0
2023-02-24 12:00:00,488.59,488.96,488.43,488.81,39476.0,468.5052,468.86,468.3518,468.7162,39476.0
2023-02-24 12:05:00,488.78,489.27,488.64,488.77,7522.0,468.6874,469.1573,468.5532,468.6778,7522.0
2023-02-24 12:10:00,488.71,489.6,488.69,489.6,10066.0,468.6203,469.4737,468.6011,469.4737,10066.0
2023-02-24 12:15:00,489.59,489.66,489.19,489.4,9645.0,469.4641,469.5313,469.0806,469.282,9645.0
2023-02-24 12:20:00,489.4,489.57,489.0,489.0,7845.0,469.282,469.445,468.8984,468.8984,7845.0
2023-02-24 12:25:00,488.95,489.3,488.66,488.87,8712.0,468.8504,469.1861,468.5724,468.7737,8712.0
2023-02-24 12:30:00,489.0,489.38,488.72,488.8,10360.0,468.8984,469.2628,468.6299,468.7066,10360.0
2023-02-24 12:35:00,488.81,489.35,488.71,489.0,10584.0,468.7162,469.234,468.6203,468.8984,10584.0
2023-02-24 12:40:00,489.03,489.03,488.37,488.54,12163.0,468.9272,468.9272,468.2943,468.4573,12163.0
2023-02-24 12:45:00,488.52,488.71,488.33,488.53,12407.0,468.4381,468.6203,468.2559,468.4477,12407.0
2023-02-24 12:50:00,488.55,488.6,488.24,488.52,9194.0,468.4669,468.5148,468.1696,468.4381,9194.0
2023-02-24 12:55:00,488.53,488.53,487.94,487.94,7918.0,468.4477,468.4477,467.882,467.882,7918.0
2023-02-24 13:00:00,487.93,488.39,487.76,488.11,31792.0,467.8724,468.3135,467.7094,468.045,31792.0
2023-02-24 13:05:00,488.09,488.14,487.68,487.85,9010.0,468.0258,468.0737,467.6327,467.7957,9010.0
2023-02-24 13:10:00,487.68,488.07,487.45,487.5,4860.0,467.6327,468.0066,467.4121,467.4601,4860.0
2023-02-24 13:15:00,487.58,487.93,487.36,487.76,8441.0,467.5368,467.8724,467.3258,467.7094,8441.0
2023-02-24 13:20:00,487.89,488.67,487.89,488.56,8439.0,467.834,468.582,467.834,468.4765,8439.0
2023-02-24 13:25:00,488.64,489.03,488.63,488.9,6995.0,468.5532,468.9272,468.5436,468.8025,6995.0
2023-02-24 13:30:00,488.76,488.76,487.92,487.97,4423.0,468.6683,468.6683,467.8628,467.9107,4423.0
2023-02-24 13:35:00,487.92,488.31,487.91,488.21,4227.0,467.8628,468.2368,467.8532,468.1409,4227.0
2023-02-24 13:40:00,488.26,488.38,488.08,488.36,4909.0,468.1888,468.3039,468.0162,468.2847,4909.0
2023-02-24 13:45:00,488.38,489.0,488.36,488.81,7667.0,468.3039,468.8984,468.2847,468.7162,7667.0
2023-02-24 13:50:00,488.81,489.65,488.81,489.65,19363.0,468.7162,469.5217,468.7162,469.5217,19363.0
2023-02-24 13:55:00,489.7,489.83,488.57,488.57,9354.0,469.5696,469.6943,468.4861,468.4861,9354.0
2023-02-24 14:00:00,488.61,488.94,488.44,488.84,4409.0,468.5244,468.8409,468.3614,468.745,4409.0
2023-02-24 14:05:00,488.87,489.26,488.86,489.19,6648.0,468.7737,469.1477,468.7641,469.0806,6648.0
2023-02-24 14:10:00,489.25,489.25,488.06,488.2,9194.0,469.1381,469.1381,467.997,468.1313,9194.0
2023-02-24 14:15:00,488.32,488.58,488.14,488.52,8857.0,468.2463,468.4957,468.0737,468.4381,8857.0
2023-02-24 14:20:00,488.59,488.65,487.75,487.75,14522.0,468.5052,468.5628,467.6998,467.6998,14522.0
2023-02-24 14:25:00,487.88,488.21,487.62,487.62,7984.0,467.8244,468.1409,467.5751,467.5751,7984.0
2023-02-24 14:30:00,487.72,487.85,487.3,487.53,6909.0,467.671,467.7957,467.2683,467.4888,6909.0
2023-02-24 14:35:00,487.59,487.85,487.36,487.85,7220.0,467.5464,467.7957,467.3258,467.7957,7220.0
2023-02-24 14:40:00,487.92,487.95,487.25,487.35,12618.0,467.8628,467.8916,467.2203,467.3162,12618.0
2023-02-24 14:45:00,487.15,488.45,487.08,488.36,5793.0,467.1244,468.371,467.0573,468.2847,5793.0
2023-02-24 14:50:00,488.4,488.95,488.39,488.66,5905.0,468.3231,468.8504,468.3135,468.5724,5905.0
2023-02-24 14:55:00,488.61,489.48,488.56,488.87,15804.0,468.5244,469.3587,468.4765,468.7737,15804.0
2023-02-24 15:00:00,489.02,489.45,488.44,488.46,11071.0,468.9176,469.3299,468.3614,468.3806,11071.0
2023-02-24 15:05:00,488.49,488.8,488.41,488.5,8831.0,468.4094,468.7066,468.3326,468.4189,8831.0
2023-02-24 15:10:00,488.63,488.69,488.09,488.18,6615.0,468.5436,468.6011,468.0258,468.1121,6615.0
2023-02-24 15:15:00,488.1,488.53,487.97,488.43,10060.0,468.0354,468.4477,467.9107,468.3518,10060.0
2023-02-24 15:20:00,488.46,488.69,488.31,488.55,8317.0,468.3806,468.6011,468.2368,468.4669,8317.0
2023-02-24 15:25:00,488.52,488.91,488.3,488.33,17963.0,468.4381,468.8121,468.2272,468.2559,17963.0
2023-02-24 15:30:00,488.34,488.47,487.25,487.37,13629.0,468.2655,468.3902,467.2203,467.3354,13629.0
2023-02-24 15:35:00,487.28,487.37,486.64,486.88,27342.0,467.2491,467.3354,466.6354,466.8655,27342.0
2023-02-24 15:40:00,486.79,487.05,486.45,486.6,29044.0,466.7792,467.0286,466.4532,466.5971,29044.0
2023-02-24 15:45:00,486.65,486.72,485.46,485.67,36253.0,466.645,466.7121,465.5039,465.7053,36253.0
2023-02-24 15:50:00,485.72,485.74,483.6,483.75,102783.0,465.7532,465.7724,463.7204,463.8642,102783.0
2023-02-24 15:55:00,483.78,484.55,483.01,484.23,332149.0,463.893,464.6313,463.1546,464.3245,332149.0
2023-02-27 09:30:00,488.77,488.77,484.01,485.64,65658.0,468.6778,468.6778,464.1135,465.6765,65658.0
2023-02-27 09:35:00,485.56,486.49,485.16,486.0,17473.0,465.5998,466.4916,465.2162,466.0217,17473.0
2023-02-27 09:40:00,486.1,489.11,485.81,489.11,21974.0,466.1176,469.0039,465.8395,469.0039,21974.0
2023-02-27 09:45:00,488.76,489.64,488.11,488.7,41230.0,468.6683,469.5121,468.045,468.6107,41230.0
2023-02-27 09:50:00,488.69,489.29,488.28,488.99,11716.0,468.6011,469.1765,468.208,468.8888,11716.0
2023-02-27 09:55:00,489.04,489.9,488.7,489.69,14332.0,468.9367,469.7614,468.6107,469.56,14332.0
2023-02-27 10:00:00,489.5,490.58,489.22,489.3,18986.0,469.3778,470.4134,469.1094,469.1861,18986.0
2023-02-27 10:05:00,489.43,490.41,488.55,490.37,15912.0,469.3107,470.2504,468.4669,470.2121,15912.0
2023-02-27 10:10:00,490.13,490.13,488.78,489.37,12702.0,469.9819,469.9819,468.6874,469.2532,12702.0
2023-02-27 10:15:00,489.31,489.47,488.72,489.43,6526.0,469.1957,469.3491,468.6299,469.3107,6526.0
2023-02-27 10:20:00,489.52,490.8,489.47,490.69,13885.0,469.397,470.6244,469.3491,470.5189,13885.0
2023-02-27 10:25:00,490.8,490.94,490.19,490.33,9632.0,470.6244,470.7586,470.0395,470.1737,9632.0
2023-02-27 10:30:00,490.33,490.55,489.84,489.86,15334.0,470.1737,470.3847,469.7039,469.723,15334.0
2023-02-27 10:35:00,489.73,489.88,488.49,488.51,11187.0,469.5984,469.7422,468.4094,468.4285,11187.0
2023-02-27 10:40:00,488.23,488.5,487.78,488.48,8631.0,468.16,468.4189,467.7285,468.3998,8631.0
2023-02-27 10:45:00,488.42,488.69,487.72,487.72,8006.0,468.3422,468.6011,467.671,467.671,8006.0
2023-02-27 10:50:00,487.81,487.81,486.95,487.31,7123.0,467.7573,467.7573,466.9327,467.2779,7123.0
2023-02-27 10:55:00,487.09,487.09,486.5,486.69,8435.0,467.0669,467.0669,466.5012,466.6834,8435.0
2023-02-27 11:00:00,486.8,487.4,486.8,487.36,7959.0,466.7888,467.3642,466.7888,467.3258,7959.0
2023-02-27 11:05:00,487.36,487.6,486.29,486.47,13219.0,467.3258,467.5559,466.2998,466.4724,13219.0
2023-02-27 11:10:00,486.42,486.86,485.41,485.52,13818.0,466.4245,466.8464,465.456,465.5614,13818.0
2023-02-27 11:15:00,485.17,485.94,484.89,485.23,9185.0,465.2258,465.9642,464.9573,465.2834,9185.0
2023-02-27 11:20:00,485.0,485.45,484.82,484.87,12851.0,465.0628,465.4943,464.8902,464.9382,12851.0
2023-02-27 11:25:00,484.83,485.32,484.55,485.32,9846.0,464.8998,465.3697,464.6313,465.3697,9846.0
2023-02-27 11:30:00,485.59,485.85,484.74,484.83,16485.0,465.6286,465.8779,464.8135,464.8998,16485.0
2023-02-27 11:35:00,484.96,485.13,484.05,484.77,12310.0,465.0245,465.1875,464.1519,464.8423,12310.0
2023-02-27 11:40:00,484.83,484.95,483.94,484.56,11049.0,464.8998,465.0149,464.0464,464.6409,11049.0
2023-02-27 11:45:00,484.45,484.46,483.63,483.73,12536.0,464.5354,464.545,463.7491,463.845,12536.0
2023-02-27 11:50:00,483.74,483.76,482.83,482.94,10063.0,463.8546,463.8738,462.982,463.0875,10063.0
2023-02-27 11:55:00,483.02,484.01,483.01,483.51,9060.0,463.1642,464.1135,463.1546,463.6341,9060.0
2023-02-27 12:00:00,483.58,483.91,482.76,482.89,10779.0,463.7012,464.0176,462.9149,463.0396,10779.0
2023-02-27 12:05:00,482.85,483.15,482.6,482.71,10027.0,463.0012,463.2889,462.7615,462.867,10027.0
2023-02-27 12:10:00,482.8,483.55,482.37,483.33,10938.0,462.9533,463.6724,462.5409,463.4615,10938.0
2023-02-27 12:15:00,483.29,484.13,483.29,484.04,13340.0,463.4231,464.2286,463.4231,464.1423,13340.0
2023-02-27 12:20:00,484.02,484.26,483.55,483.69,9244.0,464.1231,464.3532,463.6724,463.8067,9244.0
2023-02-27 12:25:00,483.86,484.32,483.84,484.18,18904.0,463.9697,464.4108,463.9505,464.2765,18904.0
2023-02-27 12:30:00,484.26,484.73,484.18,484.62,6418.0,464.3532,464.8039,464.2765,464.6984,6418.0
2023-02-27 12:35:00,484.7,485.3,484.53,485.29,12049.0,464.7752,465.3505,464.6121,465.3409,12049.0
2023-02-27 12:40:00,485.24,485.38,484.59,484.84,6514.0,465.293,465.4272,464.6697,464.9094,6514.0
2023-02-27 12:45:00,485.11,485.49,485.11,485.26,8436.0,465.1683,465.5327,465.1683,465.3121,8436.0
2023-02-27 12:50:00,485.22,485.51,484.82,485.34,3631.0,465.2738,465.5519,464.8902,465.3888,3631.0
2023-02-27 12:55:00,485.4,485.51,485.1,485.25,12671.0,465.4464,465.5519,465.1587,465.3025,12671.0
2023-02-27 13:00:00,485.25,486.09,485.25,486.09,7623.0,465.3025,466.108,465.3025,466.108,7623.0
2023-02-27 13:05:00,486.05,486.32,485.89,486.3,13809.0,466.0697,466.3286,465.9162,466.3094,13809.0
2023-02-27 13:10:00,486.39,487.01,486.37,486.83,13933.0,466.3957,466.9902,466.3765,466.8176,13933.0
2023-02-27 13:15:00,486.83,487.11,486.73,486.9,5192.0,466.8176,467.0861,466.7217,466.8847,5192.0
2023-02-27 13:20:00,486.9,487.06,486.5,486.98,10631.0,466.8847,467.0381,466.5012,466.9614,10631.0
2023-02-27 13:25:00,487.03,487.15,486.81,487.13,8179.0,467.0094,467.1244,466.7984,467.1053,8179.0
2023-02-27 13:30:00,487.13,487.32,486.51,486.51,7184.0,467.1053,467.2875,466.5108,466.5108,7184.0
2023-02-27 13:35:00,486.39,486.53,486.05,486.3,9038.0,466.3957,466.5299,466.0697,466.3094,9038.0
2023-02-27 13:40:00,486.62,486.85,486.15,486.22,5823.0,466.6162,466.8368,466.1656,466.2327,5823.0
2023-02-27 13:45:00,486.22,486.22,485.88,485.94,7935.0,466.2327,466.2327,465.9066,465.9642,7935.0
2023-02-27 13:50:00,485.94,486.72,485.94,486.57,7191.0,465.9642,466.7121,465.9642,466.5683,7191.0
2023-02-27 13:55:00,486.47,486.69,486.28,486.63,10902.0,466.4724,466.6834,466.2902,466.6258,10902.0
2023-02-27 14:00:00,486.88,487.29,486.76,487.27,7732.0,466.8655,467.2587,466.7505,467.2395,7732.0
2023-02-27 14:05:00,487.34,487.5,486.98,487.14,10527.0,467.3066,467.4601,466.9614,467.1149,10527.0
2023-02-27 14:10:00,487.25,487.4,487.01,487.06,6076.0,467.2203,467.3642,466.9902,467.0381,6076.0
2023-02-27 14:15:00,487.14,487.23,485.97,485.99,8193.0,467.1149,467.2012,465.9929,466.0121,8193.0
2023-02-27 14:20:00,485.92,486.17,485.6,485.98,5526.0,465.945,466.1847,465.6382,466.0025,5526.0
2023-02-27 14:25:00,485.9,485.9,485.22,485.36,9981.0,465.9258,465.9258,465.2738,465.408,9981.0
2023-02-27 14:30:00,485.3,485.81,485.25,485.33,10109.0,465.3505,465.8395,465.3025,465.3793,10109.0
2023-02-27 14:35:00,485.35,485.5,485.0,485.34,9747.0,465.3984,465.5423,465.0628,465.3888,9747.0
2023-02-27 14:40:00,485.29,485.54,484.78,485.0,9163.0,465.3409,465.5806,464.8519,465.0628,9163.0
2023-02-27 14:45:00,484.83,484.95,484.44,484.77,7530.0,464.8998,465.0149,464.5258,464.8423,7530.0
2023-02-27 14:50:00,484.65,484.99,484.57,484.63,9351.0,464.7272,465.0532,464.6505,464.708,9351.0
2023-02-27 14:55:00,484.6,484.79,484.06,484.08,9668.0,464.6793,464.8615,464.1615,464.1806,9668.0
2023-02-27 15:00:00,483.99,484.46,483.94,484.16,10344.0,464.0943,464.545,464.0464,464.2574,10344.0
2023-02-27 15:05:00,484.18,484.18,483.36,483.47,15156.0,464.2765,464.2765,463.4902,463.5957,15156.0
2023-02-27 15:10:00,483.52,484.36,483.46,484.32,11605.0,463.6437,464.4491,463.5861,464.4108,11605.0
2023-02-27 15:15:00,484.41,484.41,483.68,483.99,9860.0,464.4971,464.4971,463.7971,464.0943,9860.0
2023-02-27 15:20:00,483.9,483.9,482.86,483.16,11604.0,464.008,464.008,463.0108,463.2985,11604.0
2023-02-27 15:25:00,483.15,483.31,482.5,482.65,32257.0,463.2889,463.4423,462.6656,462.8094,32257.0
2023-02-27 15:30:00,482.65,482.92,482.32,482.79,22781.0,462.8094,463.0683,462.493,462.9437,22781.0
2023-02-27 15:35:00,482.85,482.85,481.98,482.08,25449.0,463.0012,463.0012,462.167,462.2629,25449.0
2023-02-27 15:40:00,482.01,482.99,481.96,482.64,35150.0,462.1957,463.1355,462.1478,462.7998,35150.0
2023-02-27 15:45:00,482.49,483.25,482.48,482.5,41639.0,462.656,463.3848,462.6464,462.6656,41639.0
2023-02-27 15:50:00,482.63,483.19,482.44,482.65,45907.0,462.7902,463.3272,462.6081,462.8094,45907.0
2023-02-27 15:55:00,482.64,483.41,482.36,483.38,123026.0,462.7998,463.5382,462.5313,463.5094,123026.0
2023-02-28 09:30:00,482.67,483.36,479.32,481.8,82624.0,462.8286,463.4902,459.6163,461.9944,82624.0
2023-02-28 09:35:00,481.66,482.06,480.24,480.44,22959.0,461.8601,462.2437,460.4985,460.6903,22959.0
2023-02-28 09:40:00,480.69,482.31,479.77,480.02,18857.0,460.93,462.4834,460.0478,460.2875,18857.0
2023-02-28 09:45:00,480.0,481.1,479.76,480.09,26804.0,460.2684,461.3231,460.0382,460.3547,26804.0
2023-02-28 09:50:00,480.09,480.57,478.62,478.65,26999.0,460.3547,460.8149,458.9451,458.9739,26999.0
2023-02-28 09:55:00,478.69,479.08,478.36,478.78,23767.0,459.0122,459.3862,458.6958,459.0985,23767.0
2023-02-28 10:00:00,479.0,479.08,477.89,478.49,18490.0,459.3095,459.3862,458.2451,458.8204,18490.0
2023-02-28 10:05:00,478.54,479.86,478.1,478.22,21423.0,458.8684,460.1341,458.4465,458.5615,21423.0
2023-02-28 10:10:00,478.13,478.23,476.64,476.84,50575.0,458.4752,458.5711,457.0465,457.2383,50575.0
2023-02-28 10:15:00,476.91,477.76,476.53,477.3,29668.0,457.3054,458.1204,456.941,457.6794,29668.0
2023-02-28 10:20:00,477.17,477.35,476.59,476.99,21191.0,457.5547,457.7273,456.9985,457.3821,21191.0
2023-02-28 10:25:00,477.03,477.39,476.46,477.06,17975.0,457.4205,457.7657,456.8739,457.4492,17975.0
2023-02-28 10:30:00,477.21,477.58,476.01,477.01,70448.0,457.5931,457.9478,456.4424,457.4013,70448.0
2023-02-28 10:35:00,477.07,477.81,477.02,477.24,22423.0,457.4588,458.1684,457.4109,457.6218,22423.0
2023-02-28 10:40:00,477.0,477.44,476.77,477.24,20089.0,457.3917,457.8136,457.1711,457.6218,20089.0
2023-02-28 10:45:00,477.15,477.16,475.81,475.94,14508.0,457.5355,457.5451,456.2506,456.3753,14508.0
2023-02-28 10:50:00,475.99,476.28,475.47,475.63,13368.0,456.4232,456.7013,455.9246,456.078,13368.0
2023-02-28 10:55:00,475.52,476.24,475.52,476.05,6963.0,455.9725,456.6629,455.9725,456.4807,6963.0
2023-02-28 11:00:00,476.13,477.0,475.87,476.25,20636.0,456.5574,457.3917,456.3081,456.6725,20636.0
2023-02-28 11:05:00,476.26,476.49,475.8,476.2,9720.0,456.6821,456.9026,456.241,456.6246,9720.0
2023-02-28 11:10:00,476.27,476.87,476.19,476.19,10802.0,456.6917,457.267,456.615,456.615,10802.0
2023-02-28 11:15:00,476.18,476.85,476.15,476.7,13608.0,456.6054,457.2479,456.5766,457.104,13608.0
2023-02-28 11:20:00,476.7,477.1,476.16,476.3,16864.0,457.104,457.4876,456.5862,456.7205,16864.0
2023-02-28 11:25:00,476.42,476.8,476.21,476.21,6364.0,456.8355,457.1999,456.6342,456.6342,6364.0
2023-02-28 11:30:00,476.16,476.39,475.86,475.91,9817.0,456.5862,456.8068,456.2985,456.3465,9817.0
2023-02-28 11:35:00,475.91,475.98,475.22,475.25,8922.0,456.3465,456.4136,455.6849,455.7136,8922.0
2023-02-28 11:40:00,475.1,475.19,474.28,474.75,77129.0,455.5698,455.6561,454.7835,455.2342,77129.0
2023-02-28 11:45:00,474.76,475.25,474.37,475.24,21468.0,455.2438,455.7136,454.8698,455.704,21468.0
2023-02-28 11:50:00,475.36,475.63,475.15,475.49,11190.0,455.8191,456.078,455.6177,455.9438,11190.0
2023-02-28 11:55:00,475.38,475.65,474.99,475.17,6564.0,455.8383,456.0972,455.4643,455.6369,6564.0
2023-02-28 12:00:00,475.24,475.28,474.84,475.26,7319.0,455.704,455.7424,455.3205,455.7232,7319.0
2023-02-28 12:05:00,475.19,475.73,474.85,475.6,9151.0,455.6561,456.1739,455.3301,456.0492,9151.0
2023-02-28 12:10:00,475.59,475.65,475.06,475.14,5918.0,456.0396,456.0972,455.5314,455.6081,5918.0
2023-02-28 12:15:00,475.1,476.41,475.1,476.41,7092.0,455.5698,456.8259,455.5698,456.8259,7092.0
2023-02-28 12:20:00,476.33,477.25,476.33,476.72,16287.0,456.7492,457.6314,456.7492,457.1232,16287.0
2023-02-28 12:25:00,476.79,477.05,476.45,476.61,14300.0,457.1903,457.4396,456.8643,457.0177,14300.0
2023-02-28 12:30:00,476.82,477.05,476.31,476.51,14737.0,457.2191,457.4396,456.73,456.9218,14737.0
2023-02-28 12:35:00,476.51,477.22,476.5,476.96,8490.0,456.9218,457.6026,456.9122,457.3533,8490.0
2023-02-28 12:40:00,476.8,476.87,476.11,476.11,21425.0,457.1999,457.267,456.5383,456.5383,21425.0
2023-02-28 12:45:00,476.12,476.97,476.12,476.94,10458.0,456.5479,457.3629,456.5479,457.3342,10458.0
2023-02-28 12:50:00,476.92,477.3,476.49,476.81,15501.0,457.315,457.6794,456.9026,457.2095,15501.0
2023-02-28 12:55:00,476.72,476.91,476.29,476.35,15490.0,457.1232,457.3054,456.7109,456.7684,15490.0
2023-02-28 13:00:00,476.33,476.43,475.86,476.3,11495.0,456.7492,456.8451,456.2985,456.7205,11495.0
2023-02-28 13:05:00,476.25,476.46,475.82,476.09,10388.0,456.6725,456.8739,456.2602,456.5191,10388.0
2023-02-28 13:10:00,475.96,476.21,475.9,475.93,8521.0,456.3944,456.6342,456.3369,456.3657,8521.0
2023-02-28 13:15:00,475.87,476.26,475.46,475.46,12034.0,456.3081,456.6821,455.915,455.915,12034.0
2023-02-28 13:20:00,475.42,476.42,475.42,476.07,11867.0,455.8766,456.8355,455.8766,456.4999,11867.0
2023-02-28 13:25:00,476.11,476.11,475.67,475.67,8738.0,456.5383,456.5383,456.1164,456.1164,8738.0
2023-02-28 13:30:00,475.75,476.02,475.58,475.86,7220.0,456.1931,456.452,456.0301,456.2985,7220.0
2023-02-28 13:35:00,475.81,476.39,475.76,475.8,10712.0,456.2506,456.8068,456.2027,456.241,10712.0
2023-02-28 13:40:00,475.8,476.17,475.71,475.94,13001.0,456.241,456.5958,456.1547,456.3753,13001.0
2023-02-28 13:45:00,476.01,476.1,475.38,475.39,11325.0,456.4424,456.5287,455.8383,455.8479,11325.0
2023-02-28 13:50:00,475.29,475.43,474.0,475.26,55991.0,455.752,455.8862,454.515,455.7232,55991.0
2023-02-28 13:55:00,475.31,475.58,475.16,475.42,14900.0,455.7712,456.0301,455.6273,455.8766,14900.0
2023-02-28 14:00:00,475.48,475.76,475.25,475.69,8737.0,455.9342,456.2027,455.7136,456.1355,8737.0
2023-02-28 14:05:00,475.85,475.89,474.87,475.18,18478.0,456.289,456.3273,455.3492,455.6465,18478.0
2023-02-28 14:10:00,475.21,475.25,475.03,475.17,3730.0,455.6753,455.7136,455.5027,455.6369,3730.0
2023-02-28 14:15:00,475.14,475.77,474.79,475.77,40712.0,455.6081,456.2122,455.2725,456.2122,40712.0
2023-02-28 14:20:00,475.84,476.51,475.79,476.45,13496.0,456.2794,456.9218,456.2314,456.8643,13496.0
2023-02-28 14:25:00,476.42,476.9,476.32,476.59,14778.0,456.8355,457.2958,456.7396,456.9985,14778.0
2023-02-28 14:30:00,476.6,476.62,475.64,475.87,12307.0,457.0081,457.0273,456.0876,456.3081,12307.0
2023-02-28 14:35:00,475.81,476.08,475.6,475.97,3654.0,456.2506,456.5095,456.0492,456.404,3654.0
2023-02-28 14:40:00,475.76,475.88,475.32,475.58,18979.0,456.2027,456.3177,455.7807,456.0301,18979.0
2023-02-28 14:45:00,475.58,475.6,475.21,475.38,9401.0,456.0301,456.0492,455.6753,455.8383,9401.0
2023-02-28 14:50:00,475.3,475.47,474.89,475.24,39100.0,455.7616,455.9246,455.3684,455.704,39100.0
2023-02-28 14:55:00,475.14,475.2,474.8,474.99,8368.0,455.6081,455.6657,455.2821,455.4643,8368.0
2023-02-28 15:00:00,475.13,475.16,474.6,474.88,50792.0,455.5986,455.6273,455.0903,455.3588,50792.0
2023-02-28 15:05:00,474.72,475.16,474.72,475.06,7425.0,455.2054,455.6273,455.2054,455.5314,7425.0
2023-02-28 15:10:00,475.05,475.18,474.43,474.6,40573.0,455.5218,455.6465,454.9273,455.0903,40573.0
2023-02-28 15:15:00,474.51,475.16,474.27,474.8,18938.0,455.004,455.6273,454.7739,455.2821,18938.0
2023-02-28 15:20:00,474.79,474.79,474.17,474.17,9127.0,455.2725,455.2725,454.678,454.678,9127.0
2023-02-28 15:25:00,474.26,474.5,474.17,474.3,11519.0,454.7643,454.9945,454.678,454.8027,11519.0
2023-02-28 15:30:00,474.38,474.42,473.92,474.33,21460.0,454.8794,454.9177,454.4383,454.8314,21460.0
2023-02-28 15:35:00,474.33,475.23,474.29,474.89,30369.0,454.8314,455.6944,454.7931,455.3684,30369.0
2023-02-28 15:40:00,474.88,475.02,474.43,474.9,21725.0,455.3588,455.4931,454.9273,455.378,21725.0
2023-02-28 15:45:00,474.9,475.82,474.82,475.25,36338.0,455.378,456.2602,455.3013,455.7136,36338.0
2023-02-28 15:50:00,475.25,476.47,475.25,476.13,53016.0,455.7136,456.8835,455.7136,456.5574,53016.0
2023-02-28 15:55:00,476.09,476.9,475.82,475.84,113402.0,456.5191,457.2958,456.2602,456.2794,113402.0
2023-03-01 09:30:00,473.61,478.41,472.71,476.63,103957.0,454.141,458.7437,453.278,457.0369,103957.0
2023-03-01 09:35:00,477.02,477.24,475.74,477.06,16774.0,457.4109,457.6218,456.1835,457.4492,16774.0
2023-03-01 09:40:00,477.08,477.48,475.75,475.75,61146.0,457.4684,457.852,456.1931,456.1931,61146.0
2023-03-01 09:45:00,475.79,477.77,475.56,477.08,23628.0,456.2314,458.13,456.0109,457.4684,23628.0
2023-03-01 09:50:00,477.26,477.62,475.87,476.19,18696.0,457.641,457.9862,456.3081,456.615,18696.0
2023-03-01 09:55:00,476.24,476.93,475.8,476.0,27150.0,456.6629,457.3246,456.241,456.4328,27150.0
2023-03-01 10:00:00,476.49,477.06,474.82,476.65,29787.0,456.9026,457.4492,455.3013,457.0561,29787.0
2023-03-01 10:05:00,476.46,477.15,475.96,476.71,32602.0,456.8739,457.5355,456.3944,457.1136,32602.0
2023-03-01 10:10:00,476.67,477.01,476.0,476.26,16720.0,457.0753,457.4013,456.4328,456.6821,16720.0
2023-03-01 10:15:00,476.19,476.84,475.54,475.95,37698.0,456.615,457.2383,455.9917,456.3848,37698.0
2023-03-01 10:20:00,475.89,475.97,474.77,475.08,19978.0,456.3273,456.404,455.2534,455.5506,19978.0
2023-03-01 10:25:00,474.9,475.62,474.65,474.95,22251.0,455.378,456.0684,455.1383,455.426,22251.0
2023-03-01 10:30:00,474.88,476.45,474.54,476.45,17735.0,455.3588,456.8643,455.0328,456.8643,17735.0
2023-03-01 10:35:00,476.35,477.0,475.91,476.08,18230.0,456.7684,457.3917,456.3465,456.5095,18230.0
2023-03-01 10:40:00,476.06,476.22,475.26,475.31,12359.0,456.4903,456.6437,455.7232,455.7712,12359.0
2023-03-01 10:45:00,475.37,475.65,474.26,474.33,32694.0,455.8287,456.0972,454.7643,454.8314,32694.0
2023-03-01 10:50:00,474.26,474.6,474.08,474.2,8092.0,454.7643,455.0903,454.5917,454.7068,8092.0
2023-03-01 10:55:00,474.15,474.67,473.98,474.47,6384.0,454.6588,455.1575,454.4958,454.9657,6384.0
2023-03-01 11:00:00,474.37,474.75,473.87,474.04,8401.0,454.8698,455.2342,454.3904,454.5534,8401.0
2023-03-01 11:05:00,474.18,474.32,472.92,473.34,24432.0,454.6876,454.8219,453.4794,453.8821,24432.0
2023-03-01 11:10:00,473.18,473.31,472.29,472.33,28944.0,453.7287,453.8534,452.8753,452.9137,28944.0
2023-03-01 11:15:00,472.38,472.72,472.07,472.32,17207.0,452.9616,453.2876,452.6643,452.9041,17207.0
2023-03-01 11:20:00,472.31,472.7,472.0,472.7,12166.0,452.8945,453.2684,452.5972,453.2684,12166.0
2023-03-01 11:25:00,472.91,474.15,472.75,474.0,16918.0,453.4698,454.6588,453.3164,454.515,16918.0
2023-03-01 11:30:00,474.06,475.19,473.95,474.87,15173.0,454.5725,455.6561,454.4671,455.3492,15173.0
2023-03-01 11:35:00,475.0,475.65,474.96,475.42,17868.0,455.4739,456.0972,455.4355,455.8766,17868.0
2023-03-01 11:40:00,475.56,476.78,475.49,476.61,46852.0,456.0109,457.1807,455.9438,457.0177,46852.0
2023-03-01 11:45:00,476.6,477.25,476.56,476.76,11956.0,457.0081,457.6314,456.9698,457.1616,11956.0
2023-03-01 11:50:00,476.79,477.34,476.56,477.2,22851.0,457.1903,457.7177,456.9698,457.5835,22851.0
2023-03-01 11:55:00,477.2,477.46,476.75,477.34,20780.0,457.5835,457.8328,457.152,457.7177,20780.0
2023-03-01 12:00:00,477.26,477.56,476.28,476.28,15817.0,457.641,457.9287,456.7013,456.7013,15817.0
2023-03-01 12:05:00,476.14,476.29,475.81,475.81,6693.0,456.567,456.7109,456.2506,456.2506,6693.0
2023-03-01 12:10:00,475.66,476.01,475.14,475.56,6565.0,456.1068,456.4424,455.6081,456.0109,6565.0
2023-03-01 12:15:00,475.41,475.72,474.59,474.94,17343.0,455.867,456.1643,455.0808,455.4164,17343.0
2023-03-01 12:20:00,475.0,475.46,474.99,475.04,5655.0,455.4739,455.915,455.4643,455.5123,5655.0
2023-03-01 12:25:00,474.94,475.74,474.8,475.73,18170.0,455.4164,456.1835,455.2821,456.1739,18170.0
2023-03-01 12:30:00,475.84,476.37,475.77,476.12,12645.0,456.2794,456.7876,456.2122,456.5479,12645.0
2023-03-01 12:35:00,476.11,476.65,476.03,476.58,11013.0,456.5383,457.0561,456.4616,456.9889,11013.0
2023-03-01 12:40:00,476.67,476.95,476.4,476.52,24461.0,457.0753,457.3437,456.8163,456.9314,24461.0
2023-03-01 12:45:00,476.55,476.55,475.75,476.34,8880.0,456.9602,456.9602,456.1931,456.7588,8880.0
2023-03-01 12:50:00,476.38,476.45,475.9,476.0,7853.0,456.7972,456.8643,456.3369,456.4328,7853.0
2023-03-01 12:55:00,475.95,476.07,475.52,475.89,6009.0,456.3848,456.4999,455.9725,456.3273,6009.0
2023-03-01 13:00:00,475.68,475.68,475.22,475.47,7047.0,456.1259,456.1259,455.6849,455.9246,7047.0
2023-03-01 13:05:00,475.36,475.71,474.87,475.53,6724.0,455.8191,456.1547,455.3492,455.9821,6724.0
2023-03-01 13:10:00,475.52,475.66,475.27,475.49,4891.0,455.9725,456.1068,455.7328,455.9438,4891.0
2023-03-01 13:15:00,475.56,476.3,475.56,476.08,10694.0,456.0109,456.7205,456.0109,456.5095,10694.0
2023-03-01 13:20:00,476.19,476.19,475.42,475.46,8037.0,456.615,456.615,455.8766,455.915,8037.0
2023-03-01 13:25:00,475.53,475.79,475.25,475.26,7396.0,455.9821,456.2314,455.7136,455.7232,7396.0
2023-03-01 13:30:00,475.17,475.51,475.14,475.35,3938.0,455.6369,455.9629,455.6081,455.8095,3938.0
2023-03-01 13:35:00,475.32,475.33,474.94,475.09,5473.0,455.7807,455.7903,455.4164,455.5602,5473.0
2023-03-01 13:40:00,475.23,475.32,474.7,474.75,9249.0,455.6944,455.7807,455.1862,455.2342,9249.0
2023-03-01 13:45:00,474.77,475.27,474.68,475.19,11150.0,455.2534,455.7328,455.1671,455.6561,11150.0
2023-03-01 13:50:00,475.2,475.49,475.13,475.28,6107.0,455.6657,455.9438,455.5986,455.7424,6107.0
2023-03-01 13:55:00,475.44,475.64,475.13,475.32,12875.0,455.8958,456.0876,455.5986,455.7807,12875.0
2023-03-01 14:00:00,475.31,475.31,475.0,475.17,5623.0,455.7712,455.7712,455.4739,455.6369,5623.0
2023-03-01 14:05:00,475.13,475.43,475.12,475.16,6189.0,455.5986,455.8862,455.589,455.6273,6189.0
2023-03-01 14:10:00,475.03,475.61,475.0,475.51,7772.0,455.5027,456.0588,455.4739,455.9629,7772.0
2023-03-01 14:15:00,475.37,475.37,474.83,474.96,8254.0,455.8287,455.8287,455.3109,455.4355,8254.0
2023-03-01 14:20:00,474.96,475.33,474.74,475.33,8546.0,455.4355,455.7903,455.2246,455.7903,8546.0
2023-03-01 14:25:00,475.31,475.46,474.6,474.66,6586.0,455.7712,455.915,455.0903,455.1479,6586.0
2023-03-01 14:30:00,474.57,474.62,474.22,474.4,11989.0,455.0616,455.1095,454.726,454.8986,11989.0
2023-03-01 14:35:00,474.46,474.69,474.2,474.69,6508.0,454.9561,455.1766,454.7068,455.1766,6508.0
2023-03-01 14:40:00,474.67,474.67,474.37,474.51,6000.0,455.1575,455.1575,454.8698,455.004,6000.0
2023-03-01 14:45:00,474.45,474.73,474.28,474.34,13193.0,454.9465,455.215,454.7835,454.841,13193.0
2023-03-01 14:50:00,474.37,475.35,474.33,475.3,14261.0,454.8698,455.8095,454.8314,455.7616,14261.0
2023-03-01 14:55:00,475.26,475.35,474.83,474.83,15757.0,455.7232,455.8095,455.3109,455.3109,15757.0
2023-03-01 15:00:00,474.79,475.1,474.54,474.54,5687.0,455.2725,455.5698,455.0328,455.0328,5687.0
2023-03-01 15:05:00,474.76,475.03,474.51,474.52,12387.0,455.2438,455.5027,455.004,455.0136,12387.0
2023-03-01 15:10:00,474.61,475.11,474.6,474.97,10060.0,455.0999,455.5794,455.0903,455.4451,10060.0
2023-03-01 15:15:00,474.94,474.94,474.5,474.5,16592.0,455.4164,455.4164,454.9945,454.9945,16592.0
2023-03-01 15:20:00,474.58,474.77,474.12,474.22,13424.0,455.0712,455.2534,454.6301,454.726,13424.0
2023-03-01 15:25:00,474.23,474.4,473.87,474.21,17661.0,454.7356,454.8986,454.3904,454.7164,17661.0
2023-03-01 15:30:00,474.17,474.78,474.17,474.75,21134.0,454.678,455.2629,454.678,455.2342,21134.0
2023-03-01 15:35:00,474.53,474.78,474.26,474.76,21067.0,455.0232,455.2629,454.7643,455.2438,21067.0
2023-03-01 15:40:00,474.75,475.06,474.62,474.99,30546.0,455.2342,455.5314,455.1095,455.4643,30546.0
2023-03-01 15:45:00,475.0,475.55,474.81,475.28,25845.0,455.4739,456.0013,455.2917,455.7424,25845.0
2023-03-01 15:50:00,475.44,475.5,474.83,475.28,31210.0,455.8958,455.9533,455.3109,455.7424,31210.0
2023-03-01 15:55:00,475.2,475.4,474.88,475.38,91387.0,455.6657,455.8575,455.3588,455.8383,91387.0
2023-03-02 09:30:00,475.21,476.19,474.48,474.61,50191.0,455.6753,456.615,454.9753,455.0999,50191.0
2023-03-02 09:35:00,474.61,474.61,473.25,473.52,20645.0,455.0999,455.0999,453.7958,454.0547,20645.0
2023-03-02 09:40:00,473.65,475.55,473.6,474.81,24994.0,454.1794,456.0013,454.1315,455.2917,24994.0
2023-03-02 09:45:00,474.76,475.4,474.55,474.93,35656.0,455.2438,455.8575,455.0424,455.4068,35656.0
2023-03-02 09:50:00,475.03,475.08,474.59,474.9,15932.0,455.5027,455.5506,455.0808,455.378,15932.0
2023-03-02 09:55:00,474.68,475.22,474.49,474.6,15096.0,455.1671,455.6849,454.9849,455.0903,15096.0
2023-03-02 10:00:00,474.69,475.3,474.24,474.89,26805.0,455.1766,455.7616,454.7451,455.3684,26805.0
2023-03-02 10:05:00,474.9,475.03,474.0,474.54,11947.0,455.378,455.5027,454.515,455.0328,11947.0
2023-03-02 10:10:00,474.81,475.37,474.75,475.08,11392.0,455.2917,455.8287,455.2342,455.5506,11392.0
2023-03-02 10:15:00,474.93,474.97,474.21,474.72,4985.0,455.4068,455.4451,454.7164,455.2054,4985.0
2023-03-02 10:20:00,474.88,475.13,473.86,475.09,10274.0,455.3588,455.5986,454.3808,455.5602,10274.0
2023-03-02 10:25:00,475.1,475.47,474.77,475.45,15907.0,455.5698,455.9246,455.2534,455.9054,15907.0
2023-03-02 10:30:00,475.75,475.88,474.7,474.93,29822.0,456.1931,456.3177,455.1862,455.4068,29822.0
2023-03-02 10:35:00,475.01,475.37,474.94,475.34,8372.0,455.4835,455.8287,455.4164,455.7999,8372.0
2023-03-02 10:40:00,475.29,475.34,474.71,475.11,8618.0,455.752,455.7999,455.1958,455.5794,8618.0
2023-03-02 10:45:00,475.17,475.39,474.93,475.37,8699.0,455.6369,455.8479,455.4068,455.8287,8699.0
2023-03-02 10:50:00,475.41,475.75,475.27,475.72,20070.0,455.867,456.1931,455.7328,456.1643,20070.0
2023-03-02 10:55:00,475.88,476.54,475.78,476.49,11452.0,456.3177,456.9506,456.2218,456.9026,11452.0
2023-03-02 11:00:00,476.49,476.67,476.17,476.17,8155.0,456.9026,457.0753,456.5958,456.5958,8155.0
2023-03-02 11:05:00,476.17,476.54,475.59,475.63,12641.0,456.5958,456.9506,456.0396,456.078,12641.0
2023-03-02 11:10:00,475.45,475.81,475.32,475.32,5237.0,455.9054,456.2506,455.7807,455.7807,5237.0
2023-03-02 11:15:00,475.32,475.92,475.31,475.45,10430.0,455.7807,456.3561,455.7712,455.9054,10430.0
2023-03-02 11:20:00,475.41,475.72,475.36,475.48,10037.0,455.867,456.1643,455.8191,455.9342,10037.0
2023-03-02 11:25:00,475.71,476.18,475.64,475.67,7568.0,456.1547,456.6054,456.0876,456.1164,7568.0
2023-03-02 11:30:00,475.76,476.44,475.76,476.13,9642.0,456.2027,456.8547,456.2027,456.5574,9642.0
2023-03-02 11:35:00,476.16,476.27,475.62,476.23,8186.0,456.5862,456.6917,456.0684,456.6533,8186.0
2023-03-02 11:40:00,476.29,476.37,475.73,475.81,7586.0,456.7109,456.7876,456.1739,456.2506,7586.0
2023-03-02 11:45:00,475.84,476.31,475.68,476.25,6209.0,456.2794,456.73,456.1259,456.6725,6209.0
2023-03-02 11:50:00,476.18,476.38,475.93,475.93,9463.0,456.6054,456.7972,456.3657,456.3657,9463.0
2023-03-02 11:55:00,475.9,476.01,475.49,475.67,4985.0,456.3369,456.4424,455.9438,456.1164,4985.0
2023-03-02 12:00:00,475.69,475.95,475.17,475.47,7668.0,456.1355,456.3848,455.6369,455.9246,7668.0
2023-03-02 12:05:00,475.49,475.95,475.34,475.68,6760.0,455.9438,456.3848,455.7999,456.1259,6760.0
2023-03-02 12:10:00,475.73,475.86,474.79,474.89,8887.0,456.1739,456.2985,455.2725,455.3684,8887.0
2023-03-02 12:15:00,474.93,475.0,474.46,474.96,9979.0,455.4068,455.4739,454.9561,455.4355,9979.0
2023-03-02 12:20:00,475.01,475.44,474.85,475.42,7012.0,455.4835,455.8958,455.3301,455.8766,7012.0
2023-03-02 12:25:00,475.41,475.56,475.19,475.25,5878.0,455.867,456.0109,455.6561,455.7136,5878.0
2023-03-02 12:30:00,475.23,475.73,475.03,475.03,8252.0,455.6944,456.1739,455.5027,455.5027,8252.0
2023-03-02 12:35:00,475.0,475.27,474.61,474.62,7880.0,455.4739,455.7328,455.0999,455.1095,7880.0
2023-03-02 12:40:00,474.6,474.72,474.25,474.55,5890.0,455.0903,455.2054,454.7547,455.0424,5890.0
2023-03-02 12:45:00,474.38,474.58,474.21,474.47,17649.0,454.8794,455.0712,454.7164,454.9657,17649.0
2023-03-02 12:50:00,474.44,474.9,474.44,474.65,7183.0,454.9369,455.378,454.9369,455.1383,7183.0
2023-03-02 12:55:00,474.46,475.2,474.45,475.14,11902.0,454.9561,455.6657,454.9465,455.6081,11902.0
2023-03-02 13:00:00,475.17,475.46,474.65,474.65,4609.0,455.6369,455.915,455.1383,455.1383,4609.0
2023-03-02 13:05:00,474.7,474.92,474.69,474.74,6675.0,455.1862,455.3972,455.1766,455.2246,6675.0
2023-03-02 13:10:00,474.72,475.63,474.72,475.62,12747.0,455.2054,456.078,455.2054,456.0684,12747.0
2023-03-02 13:15:00,475.67,475.83,475.49,475.59,6620.0,456.1164,456.2698,455.9438,456.0396,6620.0
2023-03-02 13:20:00,475.58,475.69,475.5,475.52,6918.0,456.0301,456.1355,455.9533,455.9725,6918.0
2023-03-02 13:25:00,475.5,475.59,475.29,475.43,8944.0,455.9533,456.0396,455.752,455.8862,8944.0
2023-03-02 13:30:00,475.56,475.76,475.49,475.69,5248.0,456.0109,456.2027,455.9438,456.1355,5248.0
2023-03-02 13:35:00,475.81,477.33,475.81,477.06,8429.0,456.2506,457.7081,456.2506,457.4492,8429.0
2023-03-02 13:40:00,477.07,477.53,476.92,477.1,23955.0,457.4588,457.8999,457.315,457.4876,23955.0
2023-03-02 13:45:00,477.13,477.38,476.99,477.06,7176.0,457.5163,457.7561,457.3821,457.4492,7176.0
2023-03-02 13:50:00,477.06,477.64,477.03,477.58,3573.0,457.4492,458.0054,457.4205,457.9478,3573.0
2023-03-02 13:55:00,477.52,478.28,477.52,478.14,6232.0,457.8903,458.6191,457.8903,458.4848,6232.0
2023-03-02 14:00:00,478.21,479.3,478.21,479.26,11431.0,458.5519,459.5971,458.5519,459.5588,11431.0
2023-03-02 14:05:00,479.22,479.22,478.72,479.07,22346.0,459.5204,459.5204,459.041,459.3766,22346.0
2023-03-02 14:10:00,479.1,479.11,478.78,479.0,10605.0,459.4054,459.4149,459.0985,459.3095,10605.0
2023-03-02 14:15:00,479.03,479.15,478.79,478.79,14683.0,459.3382,459.4533,459.1081,459.1081,14683.0
2023-03-02 14:20:00,478.92,479.08,478.75,479.08,5860.0,459.2328,459.3862,459.0697,459.3862,5860.0
2023-03-02 14:25:00,479.04,479.19,478.35,478.55,12289.0,459.3478,459.4917,458.6862,458.878,12289.0
2023-03-02 14:30:00,478.56,478.93,478.46,478.52,4822.0,458.8876,459.2423,458.7917,458.8492,4822.0
2023-03-02 14:35:00,478.5,478.91,478.45,478.84,8309.0,458.83,459.2232,458.7821,459.156,8309.0
2023-03-02 14:40:00,478.74,478.88,478.45,478.68,7432.0,459.0602,459.1944,458.7821,459.0026,7432.0
2023-03-02 14:45:00,478.69,478.94,478.49,478.6,7544.0,459.0122,459.2519,458.8204,458.9259,7544.0
2023-03-02 14:50:00,478.54,479.0,478.5,478.62,8724.0,458.8684,459.3095,458.83,458.9451,8724.0
2023-03-02 14:55:00,478.53,478.94,478.49,478.92,4477.0,458.8588,459.2519,458.8204,459.2328,4477.0
2023-03-02 15:00:00,478.91,479.07,478.44,478.44,16505.0,459.2232,459.3766,458.7725,458.7725,16505.0
2023-03-02 15:05:00,478.05,478.38,477.83,478.22,5177.0,458.3985,458.715,458.1876,458.5615,5177.0
2023-03-02 15:10:00,478.3,478.93,478.29,478.59,7100.0,458.6382,459.2423,458.6287,458.9163,7100.0
2023-03-02 15:15:00,478.63,478.92,478.28,478.28,5532.0,458.9547,459.2328,458.6191,458.6191,5532.0
2023-03-02 15:20:00,478.34,478.83,478.1,478.65,8272.0,458.6766,459.1465,458.4465,458.9739,8272.0
2023-03-02 15:25:00,478.54,479.24,478.46,478.91,15586.0,458.8684,459.5396,458.7917,459.2232,15586.0
2023-03-02 15:30:00,478.88,479.59,478.88,479.54,12098.0,459.1944,459.8752,459.1944,459.8273,12098.0
2023-03-02 15:35:00,479.59,480.43,479.58,480.01,19110.0,459.8752,460.6807,459.8656,460.278,19110.0
2023-03-02 15:40:00,480.01,480.05,479.29,479.36,13506.0,460.278,460.3163,459.5875,459.6547,13506.0
2023-03-02 15:45:00,479.25,479.47,478.93,479.42,29424.0,459.5492,459.7601,459.2423,459.7122,29424.0
2023-03-02 15:50:00,479.09,479.1,477.94,477.98,31776.0,459.3958,459.4054,458.293,458.3314,31776.0
2023-03-02 15:55:00,478.06,478.2,477.24,477.79,85605.0,458.4081,458.5424,457.6218,458.1492,85605.0
2023-03-03 09:30:00,477.94,479.1,476.5,477.5,49554.0,458.293,459.4054,456.9122,457.8711,49554.0
2023-03-03 09:35:00,477.51,478.11,476.71,476.95,12303.0,457.8807,458.4561,457.1136,457.3437,12303.0
2023-03-03 09:40:00,476.97,477.27,476.24,476.59,10042.0,457.3629,457.6506,456.6629,456.9985,10042.0
2023-03-03 09:45:00,476.64,476.64,475.33,475.6,19561.0,457.0465,457.0465,455.7903,456.0492,19561.0
2023-03-03 09:50:00,475.86,477.07,475.32,476.96,11990.0,456.2985,457.4588,455.7807,457.3533,11990.0
2023-03-03 09:55:00,477.07,477.94,476.91,477.0,17526.0,457.4588,458.293,457.3054,457.3917,17526.0
2023-03-03 10:00:00,477.12,477.35,475.0,475.33,16668.0,457.5068,457.7273,455.4739,455.7903,16668.0
2023-03-03 10:05:00,475.13,475.38,474.73,475.0,22917.0,455.5986,455.8383,455.215,455.4739,22917.0
2023-03-03 10:10:00,475.0,475.34,474.54,474.99,19817.0,455.4739,455.7999,455.0328,455.4643,19817.0
2023-03-03 10:15:00,474.93,475.59,474.82,475.17,14172.0,455.4068,456.0396,455.3013,455.6369,14172.0
2023-03-03 10:20:00,475.35,475.8,474.84,475.23,27233.0,455.8095,456.241,455.3205,455.6944,27233.0
2023-03-03 10:25:00,475.29,476.05,475.29,475.84,14829.0,455.752,456.4807,455.752,456.2794,14829.0
2023-03-03 10:30:00,475.93,476.08,475.35,475.43,8793.0,456.3657,456.5095,455.8095,455.8862,8793.0
2023-03-03 10:35:00,475.39,475.39,474.68,475.22,12554.0,455.8479,455.8479,455.1671,455.6849,12554.0
2023-03-03 10:40:00,475.23,475.6,474.94,474.94,14060.0,455.6944,456.0492,455.4164,455.4164,14060.0
2023-03-03 10:45:00,474.88,476.07,474.65,475.38,16455.0,455.3588,456.4999,455.1383,455.8383,16455.0
2023-03-03 10:50:00,475.35,476.07,475.26,475.87,7303.0,455.8095,456.4999,455.7232,456.3081,7303.0
2023-03-03 10:55:00,475.81,476.07,475.13,475.13,10151.0,456.2506,456.4999,455.5986,455.5986,10151.0
2023-03-03 11:00:00,475.27,475.45,474.61,475.0,11105.0,455.7328,455.9054,455.0999,455.4739,11105.0
2023-03-03 11:05:00,475.12,475.12,474.67,474.97,12837.0,455.589,455.589,455.1575,455.4451,12837.0
2023-03-03 11:10:00,474.95,474.98,474.39,474.92,9281.0,455.426,455.4547,454.889,455.3972,9281.0
2023-03-03 11:15:00,474.98,475.02,474.22,474.27,21399.0,455.4547,455.4931,454.726,454.7739,21399.0
2023-03-03 11:20:00,474.29,475.03,474.22,474.99,10842.0,454.7931,455.5027,454.726,455.4643,10842.0
2023-03-03 11:25:00,474.87,475.05,474.68,475.02,10058.0,455.3492,455.5218,455.1671,455.4931,10058.0
2023-03-03 11:30:00,475.02,475.44,474.81,475.19,12172.0,455.4931,455.8958,455.2917,455.6561,12172.0
2023-03-03 11:35:00,475.21,476.01,475.15,475.34,9533.0,455.6753,456.4424,455.6177,455.7999,9533.0
2023-03-03 11:40:00,475.44,475.44,474.68,475.01,8860.0,455.8958,455.8958,455.1671,455.4835,8860.0
2023-03-03 11:45:00,474.97,475.08,474.67,474.8,8060.0,455.4451,455.5506,455.1575,455.2821,8060.0
2023-03-03 11:50:00,475.02,475.23,474.89,474.89,8181.0,455.4931,455.6944,455.3684,455.3684,8181.0
2023-03-03 11:55:00,474.99,475.5,474.57,475.13,18202.0,455.4643,455.9533,455.0616,455.5986,18202.0
2023-03-03 12:00:00,475.03,475.39,474.94,475.39,7494.0,455.5027,455.8479,455.4164,455.8479,7494.0
2023-03-03 12:05:00,475.49,475.67,474.99,475.37,8932.0,455.9438,456.1164,455.4643,455.8287,8932.0
2023-03-03 12:10:00,475.35,475.54,474.87,474.87,16444.0,455.8095,455.9917,455.3492,455.3492,16444.0
2023-03-03 12:15:00,474.9,474.95,474.22,474.72,14952.0,455.378,455.426,454.726,455.2054,14952.0
2023-03-03 12:20:00,474.77,474.82,474.31,474.43,9516.0,455.2534,455.3013,454.8123,454.9273,9516.0
2023-03-03 12:25:00,474.41,475.02,474.25,474.99,9698.0,454.9082,455.4931,454.7547,455.4643,9698.0
2023-03-03 12:30:00,475.18,475.2,474.57,474.84,6008.0,455.6465,455.6657,455.0616,455.3205,6008.0
2023-03-03 12:35:00,474.86,475.06,474.63,474.95,11288.0,455.3397,455.5314,455.1191,455.426,11288.0
2023-03-03 12:40:00,474.94,475.2,474.84,475.03,6619.0,455.4164,455.6657,455.3205,455.5027,6619.0
2023-03-03 12:45:00,474.91,474.98,474.54,474.88,8832.0,455.3876,455.4547,455.0328,455.3588,8832.0
2023-03-03 12:50:00,474.92,475.22,474.69,475.09,20565.0,455.3972,455.6849,455.1766,455.5602,20565.0
2023-03-03 12:55:00,475.12,475.34,474.8,475.04,15153.0,455.589,455.7999,455.2821,455.5123,15153.0
2023-03-03 13:00:00,475.05,475.53,475.03,475.52,11407.0,455.5218,455.9821,455.5027,455.9725,11407.0
2023-03-03 13:05:00,475.55,475.89,475.32,475.67,7520.0,456.0013,456.3273,455.7807,456.1164,7520.0
2023-03-03 13:10:00,475.78,475.96,475.6,475.8,9721.0,456.2218,456.3944,456.0492,456.241,9721.0
2023-03-03 13:15:00,475.87,476.0,475.44,475.73,13408.0,456.3081,456.4328,455.8958,456.1739,13408.0
2023-03-03 13:20:00,475.74,475.75,475.41,475.6,6590.0,456.1835,456.1931,455.867,456.0492,6590.0
2023-03-03 13:25:00,475.59,476.11,475.59,475.81,16205.0,456.0396,456.5383,456.0396,456.2506,16205.0
2023-03-03 13:30:00,475.72,475.84,475.39,475.56,6770.0,456.1643,456.2794,455.8479,456.0109,6770.0
2023-03-03 13:35:00,475.61,475.63,475.34,475.62,5007.0,456.0588,456.078,455.7999,456.0684,5007.0
2023-03-03 13:40:00,475.47,475.56,475.15,475.15,4479.0,455.9246,456.0109,455.6177,455.6177,4479.0
2023-03-03 13:45:00,475.1,475.29,475.03,475.29,7280.0,455.5698,455.752,455.5027,455.752,7280.0
2023-03-03 13:50:00,475.2,475.59,475.15,475.58,5192.0,455.6657,456.0396,455.6177,456.0301,5192.0
2023-03-03 13:55:00,475.56,475.56,475.05,475.21,5140.0,456.0109,456.0109,455.5218,455.6753,5140.0
2023-03-03 14:00:00,475.19,475.32,474.98,474.99,10502.0,455.6561,455.7807,455.4547,455.4643,10502.0
2023-03-03 14:05:00,474.98,475.1,474.69,475.1,9007.0,455.4547,455.5698,455.1766,455.5698,9007.0
2023-03-03 14:10:00,475.11,475.57,475.06,475.25,9853.0,455.5794,456.0205,455.5314,455.7136,9853.0
2023-03-03 14:15:00,475.22,475.34,475.01,475.05,8207.0,455.6849,455.7999,455.4835,455.5218,8207.0
2023-03-03 14:20:00,475.14,475.29,474.89,474.93,12389.0,455.6081,455.752,455.3684,455.4068,12389.0
2023-03-03 14:25:00,475.0,475.5,474.97,475.35,10042.0,455.4739,455.9533,455.4451,455.8095,10042.0
2023-03-03 14:30:00,475.56,475.67,475.26,475.5,21520.0,456.0109,456.1164,455.7232,455.9533,21520.0
2023-03-03 14:35:00,475.47,475.54,475.03,475.36,15399.0,455.9246,455.9917,455.5027,455.8191,15399.0
2023-03-03 14:40:00,475.29,475.53,474.98,475.47,17361.0,455.752,455.9821,455.4547,455.9246,17361.0
2023-03-03 14:45:00,475.51,475.61,475.17,475.47,14628.0,455.9629,456.0588,455.6369,455.9246,14628.0
2023-03-03 14:50:00,475.44,475.6,475.23,475.36,6572.0,455.8958,456.0492,455.6944,455.8191,6572.0
2023-03-03 14:55:00,475.34,475.82,475.16,475.71,8734.0,455.7999,456.2602,455.6273,456.1547,8734.0
2023-03-03 15:00:00,475.77,476.15,475.64,475.98,10964.0,456.2122,456.5766,456.0876,456.4136,10964.0
2023-03-03 15:05:00,476.03,476.67,475.86,476.44,10689.0,456.4616,457.0753,456.2985,456.8547,10689.0
2023-03-03 15:10:00,476.48,476.52,475.8,475.96,13629.0,456.8931,456.9314,456.241,456.3944,13629.0
2023-03-03 15:15:00,475.99,476.26,475.71,475.77,13924.0,456.4232,456.6821,456.1547,456.2122,13924.0
2023-03-03 15:20:00,475.87,476.28,475.43,475.5,12771.0,456.3081,456.7013,455.8862,455.9533,12771.0
2023-03-03 15:25:00,475.51,476.08,475.47,476.04,10445.0,455.9629,456.5095,455.9246,456.4711,10445.0
2023-03-03 15:30:00,476.02,476.28,475.81,475.99,16734.0,456.452,456.7013,456.2506,456.4232,16734.0
2023-03-03 15:35:00,475.99,476.87,475.93,476.87,14217.0,456.4232,457.267,456.3657,457.267,14217.0
2023-03-03 15:40:00,476.91,477.13,476.45,477.03,21485.0,457.3054,457.5163,456.8643,457.4205,21485.0
2023-03-03 15:45:00,477.06,477.8,476.81,477.77,35504.0,457.4492,458.1588,457.2095,458.13,35504.0
2023-03-03 15:50:00,477.68,477.94,477.26,477.88,45305.0,458.0437,458.293,457.641,458.2355,45305.0
2023-03-03 15:55:00,477.84,478.57,477.68,478.57,104280.0,458.1972,458.8971,458.0437,458.8971,104280.0
2023-03-06 09:30:00,481.37,481.98,479.0,481.5,85665.0,461.582,462.167,459.3095,461.7067,85665.0
2023-03-06 09:35:00,481.7,482.49,480.31,480.59,23061.0,461.8985,462.656,460.5656,460.8341,23061.0
2023-03-06 09:40:00,480.78,481.53,480.59,481.4,14824.0,461.0163,461.7355,460.8341,461.6108,14824.0
2023-03-06 09:45:00,481.17,482.26,481.16,482.19,22847.0,461.3903,462.4355,461.3807,462.3683,22847.0
2023-03-06 09:50:00,482.28,483.09,481.94,482.7,32435.0,462.4546,463.2313,462.1286,462.8574,32435.0
2023-03-06 09:55:00,482.72,483.0,482.32,482.95,14560.0,462.8765,463.145,462.493,463.0971,14560.0
2023-03-06 10:00:00,482.78,483.66,482.62,483.62,35760.0,462.9341,463.7779,462.7807,463.7396,35760.0
2023-03-06 10:05:00,483.62,484.35,483.0,483.71,22977.0,463.7396,464.4395,463.145,463.8259,22977.0
2023-03-06 10:10:00,483.72,484.0,482.52,483.13,14991.0,463.8354,464.1039,462.6848,463.2697,14991.0
2023-03-06 10:15:00,483.27,483.55,482.94,483.55,10090.0,463.4039,463.6724,463.0875,463.6724,10090.0
2023-03-06 10:20:00,483.5,483.56,482.2,482.42,9122.0,463.6245,463.682,462.3779,462.5889,9122.0
2023-03-06 10:25:00,482.51,482.6,481.54,481.63,11399.0,462.6752,462.7615,461.7451,461.8314,11399.0
2023-03-06 10:30:00,481.6,481.89,480.88,481.13,14956.0,461.8026,462.0807,461.1122,461.3519,14956.0
2023-03-06 10:35:00,481.07,481.25,480.69,481.09,7799.0,461.2944,461.467,460.93,461.3136,7799.0
2023-03-06 10:40:00,481.06,481.22,480.42,480.42,15810.0,461.2848,461.4382,460.6711,460.6711,15810.0
2023-03-06 10:45:00,480.6,480.77,480.0,480.27,12905.0,460.8437,461.0067,460.2684,460.5273,12905.0
2023-03-06 10:50:00,480.37,480.37,479.58,479.74,9582.0,460.6232,460.6232,459.8656,460.019,9582.0
2023-03-06 10:55:00,479.88,480.59,479.82,480.09,16730.0,460.1533,460.8341,460.0958,460.3547,16730.0
2023-03-06 11:00:00,480.35,481.34,480.35,480.99,8976.0,460.604,461.5533,460.604,461.2177,8976.0
2023-03-06 11:05:00,481.01,481.04,480.35,480.56,8395.0,461.2368,461.2656,460.604,460.8053,8395.0
2023-03-06 11:10:00,480.62,480.85,480.22,480.74,10861.0,460.8629,461.0834,460.4793,460.9779,10861.0
2023-03-06 11:15:00,480.71,481.31,480.35,481.26,10776.0,460.9492,461.5245,460.604,461.4766,10776.0
2023-03-06 11:20:00,481.18,481.18,480.35,480.63,7943.0,461.3999,461.3999,460.604,460.8725,7943.0
2023-03-06 11:25:00,480.59,481.15,480.39,480.79,6977.0,460.8341,461.3711,460.6423,461.0259,6977.0
2023-03-06 11:30:00,480.9,481.34,480.42,480.53,17555.0,461.1314,461.5533,460.6711,460.7766,17555.0
2023-03-06 11:35:00,480.57,481.35,480.57,481.17,10890.0,460.8149,461.5629,460.8149,461.3903,10890.0
2023-03-06 11:40:00,481.31,481.66,481.08,481.6,6396.0,461.5245,461.8601,461.304,461.8026,6396.0
2023-03-06 11:45:00,481.5,481.75,481.32,481.56,6064.0,461.7067,461.9464,461.5341,461.7642,6064.0
2023-03-06 11:50:00,481.56,482.0,481.35,481.82,9421.0,461.7642,462.1861,461.5629,462.0135,9421.0
2023-03-06 11:55:00,481.8,481.93,481.57,481.91,4054.0,461.9944,462.119,461.7738,462.0998,4054.0
2023-03-06 12:00:00,481.81,482.1,481.66,481.91,6584.0,462.004,462.282,461.8601,462.0998,6584.0
2023-03-06 12:05:00,481.94,482.6,481.94,482.31,18641.0,462.1286,462.7615,462.1286,462.4834,18641.0
2023-03-06 12:10:00,482.33,482.6,482.17,482.42,8450.0,462.5026,462.7615,462.3492,462.5889,8450.0
2023-03-06 12:15:00,482.43,482.85,482.26,482.8,9934.0,462.5985,463.0012,462.4355,462.9533,9934.0
2023-03-06 12:20:00,482.79,482.79,482.29,482.37,5673.0,462.9437,462.9437,462.4642,462.5409,5673.0
2023-03-06 12:25:00,482.53,483.03,482.31,482.91,7178.0,462.6944,463.1738,462.4834,463.0587,7178.0
2023-03-06 12:30:00,483.03,483.12,482.72,482.72,8340.0,463.1738,463.2601,462.8765,462.8765,8340.0
2023-03-06 12:35:00,482.67,482.69,482.53,482.62,9466.0,462.8286,462.8478,462.6944,462.7807,9466.0
2023-03-06 12:40:00,482.63,482.81,482.27,482.78,15055.0,462.7902,462.9628,462.445,462.9341,15055.0
2023-03-06 12:45:00,482.78,482.78,482.01,482.06,10071.0,462.9341,462.9341,462.1957,462.2437,10071.0
2023-03-06 12:50:00,482.08,482.26,481.99,482.15,14737.0,462.2629,462.4355,462.1766,462.33,14737.0
2023-03-06 12:55:00,482.22,482.41,482.01,482.04,10512.0,462.3971,462.5793,462.1957,462.2245,10512.0
2023-03-06 13:00:00,482.07,482.26,482.0,482.23,11833.0,462.2533,462.4355,462.1861,462.4067,11833.0
2023-03-06 13:05:00,482.23,482.64,482.14,482.59,22963.0,462.4067,462.7998,462.3204,462.7519,22963.0
2023-03-06 13:10:00,482.59,482.59,481.82,481.99,13983.0,462.7519,462.7519,462.0135,462.1766,13983.0
2023-03-06 13:15:00,482.01,482.16,481.8,481.9,7554.0,462.1957,462.3396,461.9944,462.0903,7554.0
2023-03-06 13:20:00,481.95,481.96,481.44,481.69,8796.0,462.1382,462.1478,461.6492,461.8889,8796.0
2023-03-06 13:25:00,481.66,481.85,481.38,481.63,15531.0,461.8601,462.0423,461.5916,461.8314,15531.0
2023-03-06 13:30:00,481.65,481.92,481.62,481.8,9467.0,461.8505,462.1094,461.8218,461.9944,9467.0
2023-03-06 13:35:00,481.81,481.82,481.26,481.29,21022.0,462.004,462.0135,461.4766,461.5053,21022.0
2023-03-06 13:40:00,481.29,481.44,481.15,481.39,7829.0,461.5053,461.6492,461.3711,461.6012,7829.0
2023-03-06 13:45:00,481.32,481.38,481.0,481.22,4996.0,461.5341,461.5916,461.2273,461.4382,4996.0
2023-03-06 13:50:00,481.41,481.43,481.08,481.13,3679.0,461.6204,461.6396,461.304,461.3519,3679.0
2023-03-06 13:55:00,481.09,481.16,480.8,480.96,6810.0,461.3136,461.3807,461.0355,461.1889,6810.0
2023-03-06 14:00:00,481.04,481.04,480.64,480.8,7846.0,461.2656,461.2656,460.8821,461.0355,7846.0
2023-03-06 14:05:00,480.76,481.03,480.39,480.5,8959.0,460.9971,461.256,460.6423,460.7478,8959.0
2023-03-06 14:10:00,480.45,481.06,480.24,480.97,6281.0,460.6999,461.2848,460.4985,461.1985,6281.0
2023-03-06 14:15:00,481.18,481.18,480.75,481.14,5817.0,461.3999,461.3999,460.9875,461.3615,5817.0
2023-03-06 14:20:00,481.22,481.27,480.96,480.96,5490.0,461.4382,461.4862,461.1889,461.1889,5490.0
2023-03-06 14:25:00,480.92,480.99,480.35,480.56,5779.0,461.1505,461.2177,460.604,460.8053,5779.0
2023-03-06 14:30:00,480.54,480.61,480.18,480.25,11798.0,460.7862,460.8533,460.441,460.5081,11798.0
2023-03-06 14:35:00,480.25,480.4,480.1,480.28,5061.0,460.5081,460.6519,460.3643,460.5369,5061.0
2023-03-06 14:40:00,480.36,480.74,480.24,480.52,9987.0,460.6136,460.9779,460.4985,460.767,9987.0
2023-03-06 14:45:00,480.52,480.55,480.0,480.23,11023.0,460.767,460.7958,460.2684,460.4889,11023.0
2023-03-06 14:50:00,480.21,480.49,479.79,479.89,14357.0,460.4697,460.7382,460.067,460.1629,14357.0
2023-03-06 14:55:00,479.89,480.49,479.83,480.34,10473.0,460.1629,460.7382,460.1054,460.5944,10473.0
2023-03-06 15:00:00,480.26,480.57,479.94,480.4,18202.0,460.5177,460.8149,460.2108,460.6519,18202.0
2023-03-06 15:05:00,480.39,480.67,480.23,480.49,2452.0,460.6423,460.9108,460.4889,460.7382,2452.0
2023-03-06 15:10:00,481.09,481.11,480.31,480.59,15382.0,461.3136,461.3327,460.5656,460.8341,15382.0
2023-03-06 15:15:00,480.72,480.93,480.33,480.75,8595.0,460.9588,461.1601,460.5848,460.9875,8595.0
2023-03-06 15:20:00,480.68,480.8,480.18,480.2,23815.0,460.9204,461.0355,460.441,460.4601,23815.0
2023-03-06 15:25:00,480.11,480.47,479.99,480.33,32101.0,460.3738,460.719,460.2588,460.5848,32101.0
2023-03-06 15:30:00,480.31,480.57,480.07,480.12,25764.0,460.5656,460.8149,460.3355,460.3834,25764.0
2023-03-06 15:35:00,480.14,480.52,479.96,480.4,29697.0,460.4026,460.767,460.23,460.6519,29697.0
2023-03-06 15:40:00,480.45,481.39,480.35,480.86,14065.0,460.6999,461.6012,460.604,461.093,14065.0
2023-03-06 15:45:00,480.9,480.98,480.4,480.54,19412.0,461.1314,461.2081,460.6519,460.7862,19412.0
2023-03-06 15:50:00,480.73,481.36,480.55,480.93,28780.0,460.9684,461.5725,460.7958,461.1601,28780.0
2023-03-06 15:55:00,480.99,481.38,480.47,480.88,116762.0,461.2177,461.5916,460.719,461.1122,116762.0
2023-03-07 09:30:00,482.98,483.82,481.96,482.86,53634.0,463.1259,463.9313,462.1478,463.0108,53634.0
2023-03-07 09:35:00,482.7,483.1,481.58,481.69,14493.0,462.8574,463.2409,461.7834,461.8889,14493.0
2023-03-07 09:40:00,481.69,482.28,481.64,481.94,19528.0,461.8889,462.4546,461.8409,462.1286,19528.0
2023-03-07 09:45:00,482.02,483.39,482.02,482.91,25489.0,462.2053,463.519,462.2053,463.0587,25489.0
2023-03-07 09:50:00,483.02,483.18,482.31,482.43,18408.0,463.1642,463.3176,462.4834,462.5985,18408.0
2023-03-07 09:55:00,482.31,482.32,481.0,481.04,20722.0,462.4834,462.493,461.2273,461.2656,20722.0
2023-03-07 10:00:00,481.0,481.08,479.93,480.03,25594.0,461.2273,461.304,460.2012,460.2971,25594.0
2023-03-07 10:05:00,480.36,480.7,480.0,480.14,15996.0,460.6136,460.9396,460.2684,460.4026,15996.0
2023-03-07 10:10:00,480.1,480.3,478.8,478.94,32320.0,460.3643,460.556,459.1177,459.2519,32320.0
2023-03-07 10:15:00,478.81,479.39,478.41,479.19,7666.0,459.1273,459.6834,458.7437,459.4917,7666.0
2023-03-07 10:20:00,479.25,480.74,479.12,480.47,15357.0,459.5492,460.9779,459.4245,460.719,15357.0
2023-03-07 10:25:00,480.65,481.06,480.5,480.69,9217.0,460.8916,461.2848,460.7478,460.93,9217.0
2023-03-07 10:30:00,480.53,481.25,480.3,480.57,16997.0,460.7766,461.467,460.556,460.8149,16997.0
2023-03-07 10:35:00,480.64,480.87,478.76,479.09,12500.0,460.8821,461.1026,459.0793,459.3958,12500.0
2023-03-07 10:40:00,478.89,479.15,478.41,478.48,9521.0,459.204,459.4533,458.7437,458.8108,9521.0
2023-03-07 10:45:00,478.56,479.66,478.55,479.2,7125.0,458.8876,459.9423,458.878,459.5012,7125.0
2023-03-07 10:50:00,479.12,479.12,477.51,477.98,23339.0,459.4245,459.4245,457.8807,458.3314,23339.0
2023-03-07 10:55:00,478.03,478.4,477.47,477.81,9055.0,458.3793,458.7341,457.8424,458.1684,9055.0
2023-03-07 11:00:00,477.86,478.36,477.66,477.95,17589.0,458.2163,458.6958,458.0246,458.3026,17589.0
2023-03-07 11:05:00,477.95,478.9,477.83,478.74,7250.0,458.3026,459.2136,458.1876,459.0602,7250.0
2023-03-07 11:10:00,478.88,479.3,478.67,478.7,6401.0,459.1944,459.5971,458.993,459.0218,6401.0
2023-03-07 11:15:00,478.75,479.33,478.48,478.94,10891.0,459.0697,459.6259,458.8108,459.2519,10891.0
2023-03-07 11:20:00,479.02,479.25,478.47,478.96,34704.0,459.3286,459.5492,458.8013,459.2711,34704.0
2023-03-07 11:25:00,478.77,478.94,477.81,477.81,26824.0,459.0889,459.2519,458.1684,458.1684,26824.0
2023-03-07 11:30:00,477.83,478.04,477.25,477.53,9043.0,458.1876,458.3889,457.6314,457.8999,9043.0
2023-03-07 11:35:00,477.39,477.52,476.66,476.99,10790.0,457.7657,457.8903,457.0657,457.3821,10790.0
2023-03-07 11:40:00,477.05,477.21,476.15,476.47,13694.0,457.4396,457.5931,456.5766,456.8835,13694.0
2023-03-07 11:45:00,476.48,477.04,476.31,476.42,13063.0,456.8931,457.43,456.73,456.8355,13063.0
2023-03-07 11:50:00,476.31,476.66,475.15,475.38,18548.0,456.73,457.0657,455.6177,455.8383,18548.0
2023-03-07 11:55:00,475.4,475.52,474.69,474.86,14726.0,455.8575,455.9725,455.1766,455.3397,14726.0
2023-03-07 12:00:00,474.94,475.23,474.69,474.88,19941.0,455.4164,455.6944,455.1766,455.3588,19941.0
2023-03-07 12:05:00,474.75,474.96,474.25,474.36,12941.0,455.2342,455.4355,454.7547,454.8602,12941.0
2023-03-07 12:10:00,474.45,474.82,474.39,474.6,10631.0,454.9465,455.3013,454.889,455.0903,10631.0
2023-03-07 12:15:00,474.69,474.9,474.38,474.85,8801.0,455.1766,455.378,454.8794,455.3301,8801.0
2023-03-07 12:20:00,474.93,476.66,474.93,475.23,17773.0,455.4068,457.0657,455.4068,455.6944,17773.0
2023-03-07 12:25:00,475.26,475.98,475.02,475.02,6844.0,455.7232,456.4136,455.4931,455.4931,6844.0
2023-03-07 12:30:00,475.03,475.29,474.61,475.29,5895.0,455.5027,455.752,455.0999,455.752,5895.0
2023-03-07 12:35:00,475.22,475.25,474.18,474.38,10103.0,455.6849,455.7136,454.6876,454.8794,10103.0
2023-03-07 12:40:00,474.44,474.44,473.74,473.98,11998.0,454.9369,454.9369,454.2657,454.4958,11998.0
2023-03-07 12:45:00,473.9,474.45,473.9,474.45,4362.0,454.4191,454.9465,454.4191,454.9465,4362.0
2023-03-07 12:50:00,474.33,474.53,474.15,474.16,3234.0,454.8314,455.0232,454.6588,454.6684,3234.0
2023-03-07 12:55:00,474.01,474.1,473.56,473.9,9165.0,454.5246,454.6109,454.0931,454.4191,9165.0
2023-03-07 13:00:00,473.99,474.03,472.95,472.95,15669.0,454.5054,454.5438,453.5082,453.5082,15669.0
2023-03-07 13:05:00,472.89,473.04,472.65,472.88,14680.0,453.4506,453.5945,453.2205,453.441,14680.0
2023-03-07 13:10:00,472.92,473.01,472.56,472.8,7811.0,453.4794,453.5657,453.1342,453.3643,7811.0
2023-03-07 13:15:00,472.8,473.34,472.79,473.19,9807.0,453.3643,453.8821,453.3547,453.7383,9807.0
2023-03-07 13:20:00,473.24,473.49,472.98,473.09,6558.0,453.7862,454.026,453.5369,453.6424,6558.0
2023-03-07 13:25:00,473.13,473.36,473.1,473.14,5022.0,453.6808,453.9013,453.652,453.6904,5022.0
2023-03-07 13:30:00,473.13,473.33,472.76,472.9,7599.0,453.6808,453.8725,453.326,453.4602,7599.0
2023-03-07 13:35:00,472.83,473.53,472.72,473.31,6854.0,453.3931,454.0643,453.2876,453.8534,6854.0
2023-03-07 13:40:00,473.4,473.4,472.96,473.31,10689.0,453.9397,453.9397,453.5178,453.8534,10689.0
2023-03-07 13:45:00,473.3,473.64,472.73,472.8,11141.0,453.8438,454.1698,453.2972,453.3643,11141.0
2023-03-07 13:50:00,472.77,473.21,472.58,473.11,6308.0,453.3356,453.7575,453.1534,453.6616,6308.0
2023-03-07 13:55:00,473.16,473.31,472.95,473.1,4981.0,453.7095,453.8534,453.5082,453.652,4981.0
2023-03-07 14:00:00,472.93,473.5,472.93,473.12,10527.0,453.489,454.0356,453.489,453.6712,10527.0
2023-03-07 14:05:00,473.02,473.43,472.96,473.35,5915.0,453.5753,453.9684,453.5178,453.8917,5915.0
2023-03-07 14:10:00,473.28,473.61,473.2,473.26,6615.0,453.8246,454.141,453.7479,453.8054,6615.0
2023-03-07 14:15:00,473.0,473.3,472.89,472.94,9798.0,453.5561,453.8438,453.4506,453.4986,9798.0
2023-03-07 14:20:00,472.97,473.3,472.63,472.7,9522.0,453.5273,453.8438,453.2013,453.2684,9522.0
2023-03-07 14:25:00,472.83,473.45,472.62,473.45,8796.0,453.3931,453.9876,453.1917,453.9876,8796.0
2023-03-07 14:30:00,473.25,473.45,473.11,473.18,4417.0,453.7958,453.9876,453.6616,453.7287,4417.0
2023-03-07 14:35:00,472.98,473.47,472.9,473.28,8596.0,453.5369,454.0068,453.4602,453.8246,8596.0
2023-03-07 14:40:00,473.26,473.64,473.18,473.33,7223.0,453.8054,454.1698,453.7287,453.8725,7223.0
2023-03-07 14:45:00,473.4,473.54,473.0,473.1,6322.0,453.9397,454.0739,453.5561,453.652,6322.0
2023-03-07 14:50:00,473.0,473.17,472.92,473.13,3666.0,453.5561,453.7191,453.4794,453.6808,3666.0
2023-03-07 14:55:00,473.09,473.37,472.86,473.15,15299.0,453.6424,453.9109,453.4219,453.6999,15299.0
2023-03-07 15:00:00,473.06,473.45,473.05,473.2,7147.0,453.6136,453.9876,453.6041,453.7479,7147.0
2023-03-07 15:05:00,473.22,473.43,473.14,473.43,5874.0,453.7671,453.9684,453.6904,453.9684,5874.0
2023-03-07 15:10:00,473.54,474.01,473.52,473.96,6992.0,454.0739,454.5246,454.0547,454.4767,6992.0
2023-03-07 15:15:00,473.88,474.53,473.74,474.49,27927.0,454.3999,455.0232,454.2657,454.9849,27927.0
2023-03-07 15:20:00,474.43,474.62,474.02,474.17,13720.0,454.9273,455.1095,454.5342,454.678,13720.0
2023-03-07 15:25:00,474.19,474.61,474.02,474.6,10436.0,454.6972,455.0999,454.5342,455.0903,10436.0
2023-03-07 15:30:00,474.59,475.08,474.53,475.01,16319.0,455.0808,455.5506,455.0232,455.4835,16319.0
2023-03-07 15:35:00,475.12,475.16,474.67,474.67,8826.0,455.589,455.6273,455.1575,455.1575,8826.0
2023-03-07 15:40:00,474.73,475.07,473.9,473.9,15119.0,455.215,455.541,454.4191,454.4191,15119.0
2023-03-07 15:45:00,473.87,474.42,473.72,474.3,17421.0,454.3904,454.9177,454.2465,454.8027,17421.0
2023-03-07 15:50:00,474.22,474.37,473.67,473.99,32793.0,454.726,454.8698,454.1986,454.5054,32793.0
2023-03-07 15:55:00,473.99,474.35,473.37,473.9,79950.0,454.5054,454.8506,453.9109,454.4191,79950.0
2023-03-08 09:30:00,471.75,474.96,471.46,474.71,81772.0,452.3575,455.4355,452.0794,455.1958,81772.0
2023-03-08 09:35:00,474.69,475.39,474.15,474.63,11282.0,455.1766,455.8479,454.6588,455.1191,11282.0
2023-03-08 09:40:00,475.1,475.1,474.21,474.73,17332.0,455.5698,455.5698,454.7164,455.215,17332.0
2023-03-08 09:45:00,474.59,474.59,473.39,473.42,9881.0,455.0808,455.0808,453.9301,453.9588,9881.0
2023-03-08 09:50:00,473.53,473.64,473.07,473.25,14560.0,454.0643,454.1698,453.6232,453.7958,14560.0
2023-03-08 09:55:00,473.18,473.28,472.13,472.41,28570.0,453.7287,453.8246,452.7219,452.9904,28570.0
2023-03-08 10:00:00,472.6,473.04,471.53,473.04,46341.0,453.1726,453.5945,452.1465,453.5945,46341.0
2023-03-08 10:05:00,473.03,473.09,471.87,472.07,29743.0,453.5849,453.6424,452.4726,452.6643,29743.0
2023-03-08 10:10:00,472.18,472.62,471.29,471.37,16850.0,452.7698,453.1917,451.9164,451.9931,16850.0
2023-03-08 10:15:00,471.26,471.8,470.95,471.37,28741.0,451.8876,452.4054,451.5904,451.9931,28741.0
2023-03-08 10:20:00,471.45,471.48,470.75,470.97,26809.0,452.0698,452.0986,451.3986,451.6096,26809.0
2023-03-08 10:25:00,471.05,471.7,470.43,470.55,32770.0,451.6863,452.3096,451.0918,451.2068,32770.0
2023-03-08 10:30:00,470.46,470.8,470.29,470.68,38173.0,451.1205,451.4466,450.9575,451.3315,38173.0
2023-03-08 10:35:00,470.78,470.99,470.44,470.77,36830.0,451.4274,451.6287,451.1014,451.4178,36830.0
2023-03-08 10:40:00,470.71,470.77,469.65,469.71,35626.0,451.3603,451.4178,450.3438,450.4014,35626.0
2023-03-08 10:45:00,469.71,470.23,469.32,469.63,23128.0,450.4014,450.9,450.0274,450.3246,23128.0
2023-03-08 10:50:00,469.63,470.48,469.6,470.23,27598.0,450.3246,451.1397,450.2959,450.9,27598.0
2023-03-08 10:55:00,470.47,470.72,470.04,470.13,12914.0,451.1301,451.3698,450.7178,450.8041,12914.0
2023-03-08 11:00:00,470.13,470.36,469.94,470.15,15460.0,450.8041,451.0246,450.6219,450.8233,15460.0
2023-03-08 11:05:00,470.25,470.49,469.98,470.29,23498.0,450.9192,451.1493,450.6603,450.9575,23498.0
2023-03-08 11:10:00,470.4,470.45,469.13,469.13,31316.0,451.063,451.1109,449.8452,449.8452,31316.0
2023-03-08 11:15:00,469.1,469.95,469.1,469.75,18583.0,449.8164,450.6315,449.8164,450.4397,18583.0
2023-03-08 11:20:00,469.58,470.0,469.46,469.63,20171.0,450.2767,450.6794,450.1616,450.3246,20171.0
2023-03-08 11:25:00,469.66,469.66,468.9,469.39,24990.0,450.3534,450.3534,449.6247,450.0945,24990.0
2023-03-08 11:30:00,469.41,469.49,469.02,469.22,25053.0,450.1137,450.1904,449.7397,449.9315,25053.0
2023-03-08 11:35:00,469.2,470.04,469.11,470.04,17953.0,449.9123,450.7178,449.826,450.7178,17953.0
2023-03-08 11:40:00,469.97,470.42,469.94,470.25,12271.0,450.6507,451.0822,450.6219,450.9192,12271.0
2023-03-08 11:45:00,470.12,470.9,469.74,470.72,14246.0,450.7945,451.5424,450.4301,451.3698,14246.0
2023-03-08 11:50:00,470.6,471.35,470.55,471.23,10246.0,451.2548,451.9739,451.2068,451.8589,10246.0
2023-03-08 11:55:00,471.1,471.47,470.99,471.27,11546.0,451.7342,452.089,451.6287,451.8972,11546.0
2023-03-08 12:00:00,471.2,471.2,470.74,470.79,9566.0,451.8301,451.8301,451.389,451.437,9566.0
2023-03-08 12:05:00,470.79,470.84,470.08,470.08,6985.0,451.437,451.4849,450.7561,450.7561,6985.0
2023-03-08 12:10:00,470.18,470.21,469.44,469.44,6923.0,450.852,450.8808,450.1425,450.1425,6923.0
2023-03-08 12:15:00,469.32,469.46,468.87,469.07,9152.0,450.0274,450.1616,449.5959,449.7877,9152.0
2023-03-08 12:20:00,469.2,469.27,469.0,469.15,7358.0,449.9123,449.9794,449.7205,449.8644,7358.0
2023-03-08 12:25:00,469.12,469.13,468.63,468.73,10908.0,449.8356,449.8452,449.3658,449.4616,10908.0
2023-03-08 12:30:00,468.78,468.78,467.93,468.03,13829.0,449.5096,449.5096,448.6945,448.7904,13829.0
2023-03-08 12:35:00,468.07,468.47,468.03,468.33,10627.0,448.8288,449.2123,448.7904,449.0781,10627.0
2023-03-08 12:40:00,468.42,468.56,468.24,468.53,5982.0,449.1644,449.2986,448.9918,449.2699,5982.0
2023-03-08 12:45:00,468.69,469.11,468.51,468.77,11636.0,449.4233,449.826,449.2507,449.5,11636.0
2023-03-08 12:50:00,468.8,468.8,468.11,468.12,8489.0,449.5288,449.5288,448.8671,448.8767,8489.0
2023-03-08 12:55:00,468.2,468.2,467.77,467.92,7666.0,448.9534,448.9534,448.5411,448.6849,7666.0
2023-03-08 13:00:00,467.93,468.32,467.45,467.49,14114.0,448.6945,449.0685,448.2343,448.2726,14114.0
2023-03-08 13:05:00,467.44,467.9,467.44,467.56,10756.0,448.2247,448.6658,448.2247,448.3397,10756.0
2023-03-08 13:10:00,467.53,468.45,467.34,467.87,17628.0,448.311,449.1932,448.1288,448.637,17628.0
2023-03-08 13:15:00,467.82,468.18,467.7,467.96,8646.0,448.5891,448.9343,448.474,448.7233,8646.0
2023-03-08 13:20:00,467.9,468.01,467.13,467.39,10540.0,448.6658,448.7712,447.9274,448.1767,10540.0
2023-03-08 13:25:00,467.32,467.6,466.86,466.86,12332.0,448.1096,448.3781,447.6685,447.6685,12332.0
2023-03-08 13:30:00,466.89,467.46,466.76,467.2,6122.0,447.6973,448.2439,447.5726,447.9945,6122.0
2023-03-08 13:35:00,467.14,467.69,466.86,467.47,10162.0,447.937,448.4644,447.6685,448.2534,10162.0
2023-03-08 13:40:00,467.55,467.75,467.28,467.39,11652.0,448.3302,448.5219,448.0713,448.1767,11652.0
2023-03-08 13:45:00,467.42,467.91,467.39,467.5,6962.0,448.2055,448.6754,448.1767,448.2822,6962.0
2023-03-08 13:50:00,467.41,467.84,467.31,467.69,7268.0,448.1959,448.6082,448.1,448.4644,7268.0
2023-03-08 13:55:00,467.71,468.32,467.57,468.11,11054.0,448.4836,449.0685,448.3493,448.8671,11054.0
2023-03-08 14:00:00,468.2,468.44,467.88,467.96,12316.0,448.9534,449.1836,448.6466,448.7233,12316.0
2023-03-08 14:05:00,467.88,468.24,467.68,468.13,3891.0,448.6466,448.9918,448.4548,448.8863,3891.0
2023-03-08 14:10:00,468.24,469.07,468.24,468.92,7985.0,448.9918,449.7877,448.9918,449.6438,7985.0
2023-03-08 14:15:00,468.83,469.09,468.55,469.0,10490.0,449.5575,449.8068,449.289,449.7205,10490.0
2023-03-08 14:20:00,469.0,469.2,468.74,468.77,13295.0,449.7205,449.9123,449.4712,449.5,13295.0
2023-03-08 14:25:00,468.71,469.37,468.71,469.16,12390.0,449.4425,450.0753,449.4425,449.874,12390.0
2023-03-08 14:30:00,469.2,469.41,468.79,469.02,11833.0,449.9123,450.1137,449.5192,449.7397,11833.0
2023-03-08 14:35:00,468.93,469.69,468.91,469.32,11042.0,449.6534,450.3822,449.6342,450.0274,11042.0
2023-03-08 14:40:00,469.51,469.75,469.41,469.45,7097.0,450.2096,450.4397,450.1137,450.152,7097.0
2023-03-08 14:45:00,469.44,469.85,469.36,469.65,7664.0,450.1425,450.5356,450.0657,450.3438,7664.0
2023-03-08 14:50:00,469.61,469.84,469.48,469.84,6941.0,450.3055,450.526,450.1808,450.526,6941.0
2023-03-08 14:55:00,469.77,469.82,469.25,469.48,6999.0,450.4589,450.5068,449.9603,450.1808,6999.0
2023-03-08 15:00:00,469.41,469.79,469.4,469.52,8768.0,450.1137,450.4781,450.1041,450.2192,8768.0
2023-03-08 15:05:00,469.52,469.52,469.17,469.31,9842.0,450.2192,450.2192,449.8836,450.0178,9842.0
2023-03-08 15:10:00,469.22,469.45,468.9,469.15,7931.0,449.9315,450.152,449.6247,449.8644,7931.0
2023-03-08 15:15:00,469.22,469.35,469.13,469.24,9407.0,449.9315,450.0562,449.8452,449.9507,9407.0
2023-03-08 15:20:00,469.23,469.43,468.77,468.77,14160.0,449.9411,450.1329,449.5,449.5,14160.0
2023-03-08 15:25:00,468.84,469.49,468.84,469.48,15113.0,449.5671,450.1904,449.5671,450.1808,15113.0
2023-03-08 15:30:00,469.53,469.9,469.53,469.87,12090.0,450.2288,450.5835,450.2288,450.5548,12090.0
2023-03-08 15:35:00,469.88,470.88,469.79,470.77,19865.0,450.5644,451.5233,450.4781,451.4178,19865.0
2023-03-08 15:40:00,470.81,471.59,470.81,471.47,23225.0,451.4561,452.2041,451.4561,452.089,23225.0
2023-03-08 15:45:00,471.5,471.91,471.42,471.63,25145.0,452.1178,452.5109,452.0411,452.2424,25145.0
2023-03-08 15:50:00,471.57,471.6,470.87,471.14,54174.0,452.1849,452.2137,451.5137,451.7726,54174.0
2023-03-08 15:55:00,471.14,471.49,470.37,470.63,106242.0,451.7726,452.1082,451.0342,451.2835,106242.0
2023-03-09 09:30:00,473.95,473.95,471.43,472.82,78700.0,454.4671,454.4671,452.0507,453.3835,78700.0
2023-03-09 09:35:00,472.81,472.9,470.76,471.62,47467.0,453.3739,453.4602,451.4082,452.2328,47467.0
2023-03-09 09:40:00,471.87,472.07,470.83,471.83,21659.0,452.4726,452.6643,451.4753,452.4342,21659.0
2023-03-09 09:45:00,471.71,472.04,470.99,471.34,11608.0,452.3191,452.6356,451.6287,451.9644,11608.0
2023-03-09 09:50:00,471.42,472.19,471.19,471.84,40726.0,452.0411,452.7794,451.8205,452.4438,40726.0
2023-03-09 09:55:00,471.71,472.15,471.43,471.76,18647.0,452.3191,452.7411,452.0507,452.3671,18647.0
2023-03-09 10:00:00,471.32,471.83,470.73,471.56,12292.0,451.9452,452.4342,451.3794,452.1753,12292.0
2023-03-09 10:05:00,471.84,471.97,471.09,471.34,16682.0,452.4438,452.5685,451.7246,451.9644,16682.0
2023-03-09 10:10:00,471.36,471.36,469.83,469.83,7640.0,451.9835,451.9835,450.5164,450.5164,7640.0
2023-03-09 10:15:00,469.77,470.56,469.76,470.56,11106.0,450.4589,451.2164,450.4493,451.2164,11106.0
2023-03-09 10:20:00,470.4,470.67,469.97,470.45,3447.0,451.063,451.3219,450.6507,451.1109,3447.0
2023-03-09 10:25:00,470.39,470.52,469.36,469.88,18078.0,451.0534,451.1781,450.0657,450.5644,18078.0
2023-03-09 10:30:00,469.97,470.3,469.75,470.25,10914.0,450.6507,450.9671,450.4397,450.9192,10914.0
2023-03-09 10:35:00,470.42,470.84,470.22,470.33,11076.0,451.0822,451.4849,450.8904,450.9959,11076.0
2023-03-09 10:40:00,470.23,470.37,469.61,470.0,12718.0,450.9,451.0342,450.3055,450.6794,12718.0
2023-03-09 10:45:00,469.98,470.03,469.48,469.7,13747.0,450.6603,450.7082,450.1808,450.3918,13747.0
2023-03-09 10:50:00,469.71,469.89,469.23,469.56,13355.0,450.4014,450.574,449.9411,450.2575,13355.0
2023-03-09 10:55:00,469.41,469.75,469.12,469.72,9569.0,450.1137,450.4397,449.8356,450.4109,9569.0
2023-03-09 11:00:00,469.76,470.07,469.43,469.61,8333.0,450.4493,450.7466,450.1329,450.3055,8333.0
2023-03-09 11:05:00,469.59,469.99,468.55,468.77,10298.0,450.2863,450.6698,449.289,449.5,10298.0
2023-03-09 11:10:00,468.94,469.07,468.55,468.81,6982.0,449.663,449.7877,449.289,449.5384,6982.0
2023-03-09 11:15:00,468.76,469.34,468.64,469.3,6519.0,449.4904,450.0466,449.3753,450.0082,6519.0
2023-03-09 11:20:00,469.18,469.36,468.55,469.19,11447.0,449.8931,450.0657,449.289,449.9027,11447.0
2023-03-09 11:25:00,469.25,469.28,468.76,468.77,7318.0,449.9603,449.989,449.4904,449.5,7318.0
2023-03-09 11:30:00,468.86,469.36,468.85,469.23,7021.0,449.5863,450.0657,449.5767,449.9411,7021.0
2023-03-09 11:35:00,469.22,469.68,469.03,469.27,9068.0,449.9315,450.3726,449.7493,449.9794,9068.0
2023-03-09 11:40:00,469.28,469.87,469.17,469.85,15403.0,449.989,450.5548,449.8836,450.5356,15403.0
2023-03-09 11:45:00,469.84,470.27,469.73,470.24,9074.0,450.526,450.9383,450.4205,450.9096,9074.0
2023-03-09 11:50:00,470.23,470.54,470.11,470.41,11232.0,450.9,451.1972,450.7849,451.0726,11232.0
2023-03-09 11:55:00,470.31,470.35,470.01,470.18,6869.0,450.9767,451.0151,450.689,450.852,6869.0
2023-03-09 12:00:00,470.17,470.47,470.09,470.34,4851.0,450.8424,451.1301,450.7657,451.0055,4851.0
2023-03-09 12:05:00,470.29,470.29,469.83,470.19,8472.0,450.9575,450.9575,450.5164,450.8616,8472.0
2023-03-09 12:10:00,470.17,470.61,470.12,470.27,16361.0,450.8424,451.2644,450.7945,450.9383,16361.0
2023-03-09 12:15:00,470.36,470.49,469.34,469.64,27179.0,451.0246,451.1493,450.0466,450.3342,27179.0
2023-03-09 12:20:00,469.61,470.22,469.51,470.1,14206.0,450.3055,450.8904,450.2096,450.7753,14206.0
2023-03-09 12:25:00,470.11,470.4,469.98,470.38,5439.0,450.7849,451.063,450.6603,451.0438,5439.0
2023-03-09 12:30:00,470.37,470.48,470.12,470.31,11854.0,451.0342,451.1397,450.7945,450.9767,11854.0
2023-03-09 12:35:00,470.24,470.44,469.76,470.06,6702.0,450.9096,451.1014,450.4493,450.737,6702.0
2023-03-09 12:40:00,469.88,470.28,469.88,470.1,9329.0,450.5644,450.9479,450.5644,450.7753,9329.0
2023-03-09 12:45:00,470.1,470.47,469.96,470.3,10859.0,450.7753,451.1301,450.6411,450.9671,10859.0
2023-03-09 12:50:00,470.05,470.3,469.95,469.99,4480.0,450.7274,450.9671,450.6315,450.6698,4480.0
2023-03-09 12:55:00,469.97,470.21,469.85,470.21,2480.0,450.6507,450.8808,450.5356,450.8808,2480.0
2023-03-09 13:00:00,470.09,470.9,470.01,470.52,15326.0,450.7657,451.5424,450.689,451.1781,15326.0
2023-03-09 13:05:00,470.49,471.15,470.49,471.0,18430.0,451.1493,451.7822,451.1493,451.6383,18430.0
2023-03-09 13:10:00,470.92,471.12,470.73,471.12,3874.0,451.5616,451.7534,451.3794,451.7534,3874.0
2023-03-09 13:15:00,471.17,471.25,470.41,470.57,7078.0,451.8013,451.8781,451.0726,451.226,7078.0
2023-03-09 13:20:00,470.65,470.78,469.89,469.89,4175.0,451.3027,451.4274,450.574,450.574,4175.0
2023-03-09 13:25:00,469.92,469.92,469.5,469.68,10055.0,450.6027,450.6027,450.2,450.3726,10055.0
2023-03-09 13:30:00,469.57,469.74,469.05,469.08,7384.0,450.2671,450.4301,449.7685,449.7973,7384.0
2023-03-09 13:35:00,469.07,469.27,468.78,468.99,4746.0,449.7877,449.9794,449.5096,449.711,4746.0
2023-03-09 13:40:00,469.23,469.43,469.03,469.36,4603.0,449.9411,450.1329,449.7493,450.0657,4603.0
2023-03-09 13:45:00,469.34,469.34,468.3,468.35,4295.0,450.0466,450.0466,449.0493,449.0973,4295.0
2023-03-09 13:50:00,468.28,468.68,468.25,468.49,4938.0,449.0301,449.4137,449.0014,449.2315,4938.0
2023-03-09 13:55:00,468.5,468.72,468.26,468.47,5770.0,449.2411,449.4521,449.011,449.2123,5770.0
2023-03-09 14:00:00,468.56,469.03,468.39,468.39,7011.0,449.2986,449.7493,449.1356,449.1356,7011.0
2023-03-09 14:05:00,468.42,468.52,468.1,468.13,7308.0,449.1644,449.2603,448.8575,448.8863,7308.0
2023-03-09 14:10:00,468.13,468.42,467.85,468.39,12660.0,448.8863,449.1644,448.6178,449.1356,12660.0
2023-03-09 14:15:00,468.28,468.87,468.27,468.78,9330.0,449.0301,449.5959,449.0206,449.5096,9330.0
2023-03-09 14:20:00,468.79,468.79,467.87,468.3,6478.0,449.5192,449.5192,448.637,449.0493,6478.0
2023-03-09 14:25:00,468.36,468.38,467.71,467.72,6877.0,449.1069,449.126,448.4836,448.4932,6877.0
2023-03-09 14:30:00,467.69,467.8,466.94,466.94,10685.0,448.4644,448.5699,447.7452,447.7452,10685.0
2023-03-09 14:35:00,466.97,467.42,466.66,466.67,3371.0,447.774,448.2055,447.4767,447.4863,3371.0
2023-03-09 14:40:00,466.73,467.33,466.73,466.93,14610.0,447.5439,448.1192,447.5439,447.7356,14610.0
2023-03-09 14:45:00,466.94,467.72,466.81,467.11,10091.0,447.7452,448.4932,447.6206,447.9082,10091.0
2023-03-09 14:50:00,467.08,467.1,466.48,466.53,16214.0,447.8795,447.8986,447.3041,447.3521,16214.0
2023-03-09 14:55:00,466.47,466.47,465.67,465.69,15967.0,447.2945,447.2945,446.5274,446.5466,15967.0
2023-03-09 15:00:00,465.81,466.07,465.34,465.55,15186.0,446.6617,446.911,446.211,446.4124,15186.0
2023-03-09 15:05:00,465.52,465.85,465.35,465.85,14066.0,446.3836,446.7,446.2206,446.7,14066.0
2023-03-09 15:10:00,465.82,466.13,465.58,465.76,9832.0,446.6713,446.9685,446.4411,446.6137,9832.0
2023-03-09 15:15:00,465.54,465.62,464.42,464.42,27581.0,446.4028,446.4795,445.3288,445.3288,27581.0
2023-03-09 15:20:00,464.36,464.47,463.75,463.94,18925.0,445.2713,445.3768,444.6864,444.8685,18925.0
2023-03-09 15:25:00,463.94,465.47,463.88,465.27,26324.0,444.8685,446.3357,444.811,446.1439,26324.0
2023-03-09 15:30:00,465.27,466.37,465.12,465.9,30579.0,446.1439,447.1987,446.0,446.748,30579.0
2023-03-09 15:35:00,465.94,466.0,464.56,465.35,13442.0,446.7863,446.8439,445.4631,446.2206,13442.0
2023-03-09 15:40:00,465.4,466.01,465.18,465.59,17169.0,446.2685,446.8535,446.0576,446.4507,17169.0
2023-03-09 15:45:00,465.67,465.68,464.58,465.17,20402.0,446.5274,446.537,445.4822,446.048,20402.0
2023-03-09 15:50:00,465.09,466.33,465.07,465.82,34927.0,445.9713,447.1603,445.9521,446.6713,34927.0
2023-03-09 15:55:00,465.85,466.14,464.45,465.1,100981.0,446.7,446.9781,445.3576,445.9809,100981.0
2023-03-10 09:30:00,462.77,466.0,462.0,465.0,90531.0,445.3372,448.4455,444.5962,447.4832,90531.0
2023-03-10 09:35:00,464.73,467.46,464.73,466.0,31324.0,447.2234,449.8505,447.2234,448.4455,31324.0
2023-03-10 09:40:00,466.11,467.34,465.55,467.2,18811.0,448.5514,449.7351,448.0125,449.6003,18811.0
2023-03-10 09:45:00,467.22,468.31,466.02,466.75,53890.0,449.6196,450.6685,448.4648,449.1673,53890.0
2023-03-10 09:50:00,466.56,468.86,466.41,468.11,72853.0,448.9844,451.1978,448.8401,450.476,72853.0
2023-03-10 09:55:00,468.3,468.34,466.0,466.16,17234.0,450.6589,450.6974,448.4455,448.5995,17234.0
2023-03-10 10:00:00,466.12,466.88,465.37,466.27,22411.0,448.561,449.2924,447.8393,448.7054,22411.0
2023-03-10 10:05:00,466.14,466.29,464.31,464.91,44941.0,448.5803,448.7246,446.8192,447.3966,44941.0
2023-03-10 10:10:00,464.75,466.43,464.55,465.99,16531.0,447.2426,448.8593,447.0502,448.4359,16531.0
2023-03-10 10:15:00,465.97,466.22,465.19,466.0,9258.0,448.4167,448.6572,447.666,448.4455,9258.0
2023-03-10 10:20:00,465.88,465.95,464.86,465.11,19602.0,448.33,448.3974,447.3485,447.5891,19602.0
2023-03-10 10:25:00,465.17,465.45,464.64,464.64,14677.0,447.6468,447.9162,447.1368,447.1368,14677.0
2023-03-10 10:30:00,464.67,465.98,464.62,465.19,18833.0,447.1656,448.4263,447.1175,447.666,18833.0
2023-03-10 10:35:00,465.27,465.55,464.55,464.94,25166.0,447.743,448.0125,447.0502,447.4255,25166.0
2023-03-10 10:40:00,465.07,465.48,464.79,465.3,15767.0,447.5506,447.9451,447.2811,447.7719,15767.0
2023-03-10 10:45:00,465.31,465.66,464.79,465.61,24663.0,447.7815,448.1183,447.2811,448.0702,24663.0
2023-03-10 10:50:00,465.61,466.83,465.58,466.83,24528.0,448.0702,449.2443,448.0414,449.2443,24528.0
2023-03-10 10:55:00,466.89,468.24,466.89,467.85,21073.0,449.302,450.6011,449.302,450.2258,21073.0
2023-03-10 11:00:00,467.68,468.28,467.49,468.14,12029.0,450.0622,450.6396,449.8794,450.5049,12029.0
2023-03-10 11:05:00,468.05,468.7,467.11,467.52,21651.0,450.4183,451.0438,449.5137,449.9083,21651.0
2023-03-10 11:10:00,467.31,467.31,466.03,466.61,19019.0,449.7062,449.7062,448.4744,449.0325,19019.0
2023-03-10 11:15:00,466.63,467.17,466.49,467.17,19742.0,449.0518,449.5715,448.9171,449.5715,19742.0
2023-03-10 11:20:00,467.01,468.09,466.98,467.46,14592.0,449.4175,450.4568,449.3886,449.8505,14592.0
2023-03-10 11:25:00,467.39,468.11,466.78,466.78,14212.0,449.7832,450.476,449.1961,449.1961,14212.0
2023-03-10 11:30:00,466.93,467.72,466.48,467.71,11736.0,449.3405,450.1007,448.9074,450.0911,11736.0
2023-03-10 11:35:00,467.71,467.71,466.41,466.52,13346.0,450.0911,450.0911,448.8401,448.9459,13346.0
2023-03-10 11:40:00,466.54,467.16,466.02,466.04,16574.0,448.9652,449.5618,448.4648,448.484,16574.0
2023-03-10 11:45:00,466.14,466.35,465.41,466.28,20395.0,448.5803,448.7823,447.8778,448.715,20395.0
2023-03-10 11:50:00,466.19,466.37,465.21,465.68,17884.0,448.6284,448.8016,447.6853,448.1376,17884.0
2023-03-10 11:55:00,465.66,465.66,464.85,465.08,20552.0,448.1183,448.1183,447.3388,447.5602,20552.0
2023-03-10 12:00:00,465.18,465.74,464.82,464.98,10620.0,447.6564,448.1953,447.31,447.464,10620.0
2023-03-10 12:05:00,464.93,465.1,464.0,464.08,24153.0,447.4158,447.5794,446.5209,446.5979,24153.0
2023-03-10 12:10:00,464.03,464.52,463.7,464.49,26506.0,446.5497,447.0213,446.2322,446.9924,26506.0
2023-03-10 12:15:00,464.55,464.55,463.38,463.52,29551.0,447.0502,447.0502,445.9242,446.059,29551.0
2023-03-10 12:20:00,463.44,463.72,463.14,463.5,25971.0,445.982,446.2514,445.6933,446.0397,25971.0
2023-03-10 12:25:00,463.56,463.7,462.77,463.28,29802.0,446.0974,446.2322,445.3372,445.828,29802.0
2023-03-10 12:30:00,463.28,465.19,463.2,464.45,17247.0,445.828,447.666,445.751,446.9539,17247.0
2023-03-10 12:35:00,464.39,464.69,464.13,464.59,23023.0,446.8962,447.1849,446.646,447.0886,23023.0
2023-03-10 12:40:00,464.65,464.65,463.7,463.83,11988.0,447.1464,447.1464,446.2322,446.3573,11988.0
2023-03-10 12:45:00,463.93,463.93,462.69,462.72,16038.0,446.4535,446.4535,445.2602,445.2891,16038.0
2023-03-10 12:50:00,462.65,462.76,461.8,461.9,12023.0,445.2217,445.3276,444.4037,444.5,12023.0
2023-03-10 12:55:00,461.8,461.8,461.27,461.58,20445.0,444.4037,444.4037,443.8937,444.192,20445.0
2023-03-10 13:00:00,461.57,462.08,461.56,461.77,14153.0,444.1824,444.6732,444.1728,444.3749,14153.0
2023-03-10 13:05:00,461.72,461.95,461.32,461.76,12457.0,444.3268,444.5481,443.9418,444.3653,12457.0
2023-03-10 13:10:00,461.81,461.83,461.37,461.52,14050.0,444.4134,444.4326,443.9899,444.1343,14050.0
2023-03-10 13:15:00,461.57,461.57,460.19,460.28,22251.0,444.1824,444.1824,442.8544,442.941,22251.0
2023-03-10 13:20:00,460.18,460.63,460.1,460.63,23951.0,442.8448,443.2778,442.7678,443.2778,23951.0
2023-03-10 13:25:00,460.65,460.74,459.75,460.51,24562.0,443.2971,443.3837,442.431,443.1623,24562.0
2023-03-10 13:30:00,460.58,460.89,459.53,459.76,52431.0,443.2297,443.528,442.2193,442.4406,52431.0
2023-03-10 13:35:00,459.75,460.33,459.55,459.9,23910.0,442.431,442.9891,442.2385,442.5753,23910.0
2023-03-10 13:40:00,459.88,460.76,459.72,460.76,41751.0,442.5561,443.4029,442.4021,443.4029,41751.0
2023-03-10 13:45:00,460.8,460.83,459.82,459.86,10979.0,443.4414,443.4703,442.4983,442.5368,10979.0
2023-03-10 13:50:00,459.85,459.9,459.07,459.23,12492.0,442.5272,442.5753,441.7766,441.9306,12492.0
2023-03-10 13:55:00,459.17,459.66,458.71,459.29,27289.0,441.8728,442.3444,441.4301,441.9883,27289.0
2023-03-10 14:00:00,459.36,460.02,459.11,460.02,25044.0,442.0557,442.6908,441.8151,442.6908,25044.0
2023-03-10 14:05:00,460.04,460.13,459.36,459.92,27196.0,442.71,442.7967,442.0557,442.5946,27196.0
2023-03-10 14:10:00,459.94,460.25,459.5,459.8,14050.0,442.6138,442.9121,442.1904,442.4791,14050.0
2023-03-10 14:15:00,459.79,459.99,458.82,459.38,18927.0,442.4695,442.6619,441.536,442.0749,18927.0
2023-03-10 14:20:00,459.41,459.41,458.19,458.35,15824.0,442.1038,442.1038,440.9297,441.0837,15824.0
2023-03-10 14:25:00,458.24,458.31,457.59,457.74,28510.0,440.9779,441.0452,440.3523,440.4967,28510.0
2023-03-10 14:30:00,457.69,459.0,457.69,458.9,61959.0,440.4486,441.7092,440.4486,441.613,61959.0
2023-03-10 14:35:00,458.85,460.91,458.84,460.8,20057.0,441.5649,443.5473,441.5552,443.4414,20057.0
2023-03-10 14:40:00,460.67,461.42,460.14,460.14,10044.0,443.3163,444.0381,442.8063,442.8063,10044.0
2023-03-10 14:45:00,460.45,462.2,460.08,462.2,13807.0,443.1046,444.7887,442.7485,444.7887,13807.0
2023-03-10 14:50:00,462.04,462.48,461.16,461.58,49355.0,444.6347,445.0581,443.7879,444.192,49355.0
2023-03-10 14:55:00,461.54,462.23,460.93,461.42,20721.0,444.1535,444.8175,443.5665,444.0381,20721.0
2023-03-10 15:00:00,461.36,461.53,460.73,461.52,19470.0,443.9803,444.1439,443.3741,444.1343,19470.0
2023-03-10 15:05:00,461.52,461.52,460.44,461.23,10534.0,444.1343,444.1343,443.095,443.8552,10534.0
2023-03-10 15:10:00,461.17,462.09,460.83,461.14,18049.0,443.7975,444.6828,443.4703,443.7686,18049.0
2023-03-10 15:15:00,461.04,461.54,460.33,460.33,12052.0,443.6724,444.1535,442.9891,442.9891,12052.0
2023-03-10 15:20:00,460.39,460.73,460.15,460.47,13452.0,443.0469,443.3741,442.8159,443.1238,13452.0
2023-03-10 15:25:00,460.65,461.39,460.53,461.06,19030.0,443.2971,444.0092,443.1816,443.6916,19030.0
2023-03-10 15:30:00,461.05,461.23,460.34,460.54,17482.0,443.682,443.8552,442.9987,443.1912,17482.0
2023-03-10 15:35:00,460.41,460.41,459.4,459.52,22819.0,443.0661,443.0661,442.0942,442.2096,22819.0
2023-03-10 15:40:00,459.58,459.64,458.46,458.49,19738.0,442.2674,442.3251,441.1896,441.2184,19738.0
2023-03-10 15:45:00,458.49,459.1,458.34,458.63,44193.0,441.2184,441.8055,441.0741,441.3532,44193.0
2023-03-10 15:50:00,458.55,459.93,458.34,459.33,53095.0,441.2762,442.6042,441.0741,442.0268,53095.0
2023-03-10 15:55:00,459.3,460.5,459.16,460.47,117219.0,441.9979,443.1527,441.8632,443.1238,117219.0
2023-03-13 09:30:00,458.65,463.36,458.65,463.16,67050.0,441.3724,445.905,441.3724,445.7125,67050.0
2023-03-13 09:35:00,462.93,464.63,462.18,464.03,17840.0,445.4912,447.1271,444.7694,446.5497,17840.0
2023-03-13 09:40:00,463.87,464.41,462.39,463.05,29607.0,446.3958,446.9154,444.9715,445.6067,29607.0
2023-03-13 09:45:00,462.87,464.06,461.9,461.9,21051.0,445.4334,446.5786,444.5,444.5,21051.0
2023-03-13 09:50:00,461.85,463.28,461.84,462.99,20075.0,444.4519,445.828,444.4422,445.5489,20075.0
2023-03-13 09:55:00,463.1,463.14,461.75,462.84,23184.0,445.6548,445.6933,444.3556,445.4046,23184.0
2023-03-13 10:00:00,462.82,464.63,462.43,464.09,28649.0,445.3853,447.1271,445.01,446.6075,28649.0
2023-03-13 10:05:00,464.21,465.23,463.36,463.68,42467.0,446.723,447.7045,445.905,446.2129,42467.0
2023-03-13 10:10:00,463.77,463.79,461.44,462.35,36961.0,446.2995,446.3188,444.0573,444.933,36961.0
2023-03-13 10:15:00,462.19,462.99,462.15,462.25,58278.0,444.7791,445.5489,444.7406,444.8368,58278.0
2023-03-13 10:20:00,462.26,462.77,461.9,462.5,27996.0,444.8464,445.3372,444.5,445.0774,27996.0
2023-03-13 10:25:00,462.9,463.19,462.27,463.15,15847.0,445.4623,445.7414,444.856,445.7029,15847.0
2023-03-13 10:30:00,463.24,464.13,463.09,463.92,18435.0,445.7895,446.646,445.6451,446.4439,18435.0
2023-03-13 10:35:00,463.92,464.54,463.7,464.13,19131.0,446.4439,447.0405,446.2322,446.646,19131.0
2023-03-13 10:40:00,464.16,466.71,464.05,466.43,23661.0,446.6748,449.1288,446.569,448.8593,23661.0
2023-03-13 10:45:00,466.48,466.74,465.77,466.24,15544.0,448.9074,449.1577,448.2242,448.6765,15544.0
2023-03-13 10:50:00,466.66,466.82,465.66,466.77,30097.0,449.0807,449.2346,448.1183,449.1865,30097.0
2023-03-13 10:55:00,466.72,469.15,466.7,468.75,29510.0,449.1384,451.4769,449.1192,451.0919,29510.0
2023-03-13 11:00:00,468.87,470.37,468.87,469.33,11963.0,451.2074,452.6509,451.2074,451.6501,11963.0
2023-03-13 11:05:00,469.33,469.34,467.06,467.19,15067.0,451.6501,451.6597,449.4656,449.5907,15067.0
2023-03-13 11:10:00,466.92,467.81,466.71,467.48,59403.0,449.3309,450.1873,449.1288,449.8698,59403.0
2023-03-13 11:15:00,467.67,468.56,467.53,468.2,16555.0,450.0526,450.9091,449.9179,450.5627,16555.0
2023-03-13 11:20:00,468.4,468.92,466.78,467.07,12969.0,450.7551,451.2555,449.1961,449.4752,12969.0
2023-03-13 11:25:00,467.2,468.24,467.09,467.52,14222.0,449.6003,450.6011,449.4945,449.9083,14222.0
2023-03-13 11:30:00,467.66,468.38,467.62,467.62,18170.0,450.043,450.7359,450.0045,450.0045,18170.0
2023-03-13 11:35:00,467.41,467.41,466.21,466.5,9966.0,449.8024,449.8024,448.6476,448.9267,9966.0
2023-03-13 11:40:00,466.57,468.3,466.55,467.98,7494.0,448.9941,450.6589,448.9748,450.3509,7494.0
2023-03-13 11:45:00,467.89,467.89,466.7,467.23,19620.0,450.2643,450.2643,449.1192,449.6292,19620.0
2023-03-13 11:50:00,467.1,467.67,466.5,466.82,11387.0,449.5041,450.0526,448.9267,449.2346,11387.0
2023-03-13 11:55:00,466.63,468.04,466.63,467.86,10750.0,449.0518,450.4087,449.0518,450.2355,10750.0
2023-03-13 12:00:00,467.78,468.99,467.78,468.44,15034.0,450.1585,451.3229,450.1585,450.7936,15034.0
2023-03-13 12:05:00,468.27,468.94,468.14,468.79,9266.0,450.63,451.2748,450.5049,451.1304,9266.0
2023-03-13 12:10:00,468.73,469.03,467.44,467.7,18008.0,451.0727,451.3614,449.8313,450.0815,18008.0
2023-03-13 12:15:00,467.51,468.39,467.39,467.5,8549.0,449.8986,450.7455,449.7832,449.889,8549.0
2023-03-13 12:20:00,467.64,467.64,466.33,466.34,7285.0,450.0237,450.0237,448.7631,448.7727,7285.0
2023-03-13 12:25:00,466.21,467.08,466.0,466.84,12315.0,448.6476,449.4848,448.4455,449.2539,12315.0
2023-03-13 12:30:00,466.81,466.81,465.18,465.18,9801.0,449.225,449.225,447.6564,447.6564,9801.0
2023-03-13 12:35:00,465.33,465.93,465.15,465.61,8003.0,447.8008,448.3782,447.6275,448.0702,8003.0
2023-03-13 12:40:00,465.57,466.34,465.08,465.85,10863.0,448.0317,448.7727,447.5602,448.3012,10863.0
2023-03-13 12:45:00,465.63,465.79,463.84,464.27,8594.0,448.0895,448.2434,446.3669,446.7807,8594.0
2023-03-13 12:50:00,464.09,464.24,463.45,463.59,12276.0,446.6075,446.7518,445.9916,446.1263,12276.0
2023-03-13 12:55:00,463.51,463.79,463.31,463.65,8132.0,446.0493,446.3188,445.8569,446.1841,8132.0
2023-03-13 13:00:00,463.73,463.74,462.81,463.35,15385.0,446.261,446.2707,445.3757,445.8954,15385.0
2023-03-13 13:05:00,463.14,464.4,462.99,464.4,17010.0,445.6933,446.9058,445.5489,446.9058,17010.0
2023-03-13 13:10:00,464.4,464.68,464.17,464.34,7408.0,446.9058,447.1753,446.6845,446.8481,7408.0
2023-03-13 13:15:00,464.31,464.68,463.95,464.05,15575.0,446.8192,447.1753,446.4728,446.569,15575.0
2023-03-13 13:20:00,464.08,464.31,463.54,464.15,21230.0,446.5979,446.8192,446.0782,446.6652,21230.0
2023-03-13 13:25:00,464.13,464.75,464.08,464.61,23526.0,446.646,447.2426,446.5979,447.1079,23526.0
2023-03-13 13:30:00,464.62,464.92,464.18,464.34,16858.0,447.1175,447.4062,446.6941,446.8481,16858.0
2023-03-13 13:35:00,464.4,466.39,464.4,465.92,17421.0,446.9058,448.8208,446.9058,448.3685,17421.0
2023-03-13 13:40:00,465.87,467.3,465.87,467.07,8804.0,448.3204,449.6966,448.3204,449.4752,8804.0
2023-03-13 13:45:00,467.27,467.38,466.93,466.93,11662.0,449.6677,449.7735,449.3405,449.3405,11662.0
2023-03-13 13:50:00,467.08,467.89,467.08,467.25,9512.0,449.4848,450.2643,449.4848,449.6484,9512.0
2023-03-13 13:55:00,467.24,467.69,466.93,467.05,9511.0,449.6388,450.0719,449.3405,449.456,9511.0
2023-03-13 14:00:00,467.19,467.39,466.68,466.9,17367.0,449.5907,449.7832,449.0999,449.3116,17367.0
2023-03-13 14:05:00,466.89,466.95,465.71,465.77,9511.0,449.302,449.3597,448.1665,448.2242,9511.0
2023-03-13 14:10:00,465.84,466.01,465.01,465.08,14965.0,448.2916,448.4552,447.4928,447.5602,14965.0
2023-03-13 14:15:00,465.16,465.83,465.16,465.16,11780.0,447.6372,448.2819,447.6372,447.6372,11780.0
2023-03-13 14:20:00,465.26,465.33,464.25,465.33,8913.0,447.7334,447.8008,446.7615,447.8008,8913.0
2023-03-13 14:25:00,465.67,465.9,464.73,465.32,8867.0,448.128,448.3493,447.2234,447.7911,8867.0
2023-03-13 14:30:00,465.32,466.1,465.32,465.83,16561.0,447.7911,448.5418,447.7911,448.2819,16561.0
2023-03-13 14:35:00,465.84,465.84,465.17,465.45,9168.0,448.2916,448.2916,447.6468,447.9162,9168.0
2023-03-13 14:40:00,465.47,466.07,465.34,465.84,9776.0,447.9355,448.5129,447.8104,448.2916,9776.0
2023-03-13 14:45:00,465.72,466.0,465.52,465.58,13293.0,448.1761,448.4455,447.9836,448.0414,13293.0
2023-03-13 14:50:00,465.64,466.08,465.5,465.7,12168.0,448.0991,448.5225,447.9644,448.1568,12168.0
2023-03-13 14:55:00,465.75,465.86,465.45,465.63,12457.0,448.2049,448.3108,447.9162,448.0895,12457.0
2023-03-13 15:00:00,465.5,466.02,465.49,465.78,11855.0,447.9644,448.4648,447.9547,448.2338,11855.0
2023-03-13 15:05:00,465.79,466.53,465.56,465.89,22954.0,448.2434,448.9556,448.0221,448.3397,22954.0
2023-03-13 15:10:00,465.94,466.78,465.84,466.5,12174.0,448.3878,449.1961,448.2916,448.9267,12174.0
2023-03-13 15:15:00,466.55,466.85,465.99,465.99,11414.0,448.9748,449.2635,448.4359,448.4359,11414.0
2023-03-13 15:20:00,466.0,466.01,464.26,464.38,36957.0,448.4455,448.4552,446.7711,446.8866,36957.0
2023-03-13 15:25:00,464.27,464.34,462.3,463.35,85903.0,446.7807,446.8481,444.8849,445.8954,85903.0
2023-03-13 15:30:00,463.39,464.85,463.39,464.73,19955.0,445.9338,447.3388,445.9338,447.2234,19955.0
2023-03-13 15:35:00,464.68,465.24,464.3,465.24,23159.0,447.1753,447.7142,446.8096,447.7142,23159.0
2023-03-13 15:40:00,465.29,465.5,464.43,464.66,21288.0,447.7623,447.9644,446.9347,447.156,21288.0
2023-03-13 15:45:00,464.64,464.84,463.86,464.05,25713.0,447.1368,447.3292,446.3861,446.569,25713.0
2023-03-13 15:50:00,463.84,464.5,463.32,463.95,40809.0,446.3669,447.002,445.8665,446.4728,40809.0
2023-03-13 15:55:00,463.97,464.09,463.27,463.69,68776.0,446.492,446.6075,445.8184,446.2225,68776.0
2023-03-14 09:30:00,464.65,464.75,462.18,462.92,92643.0,447.1464,447.2426,444.7694,445.4816,92643.0
2023-03-14 09:35:00,463.22,465.84,463.22,465.26,30195.0,445.7703,448.2916,445.7703,447.7334,30195.0
2023-03-14 09:40:00,465.14,466.27,464.56,464.97,46760.0,447.6179,448.7054,447.0598,447.4543,46760.0
2023-03-14 09:45:00,465.11,465.11,464.2,464.2,35177.0,447.5891,447.5891,446.7133,446.7133,35177.0
2023-03-14 09:50:00,464.22,466.15,464.1,465.26,27568.0,446.7326,448.5899,446.6171,447.7334,27568.0
2023-03-14 09:55:00,465.21,466.01,464.69,465.99,16185.0,447.6853,448.4552,447.1849,448.4359,16185.0
2023-03-14 10:00:00,466.03,466.51,465.27,466.27,17217.0,448.4744,448.9363,447.743,448.7054,17217.0
2023-03-14 10:05:00,466.28,467.32,465.76,467.18,13307.0,448.715,449.7158,448.2146,449.5811,13307.0
2023-03-14 10:10:00,467.01,467.15,465.78,466.95,17988.0,449.4175,449.5522,448.2338,449.3597,17988.0
2023-03-14 10:15:00,467.09,467.19,466.39,466.91,13666.0,449.4945,449.5907,448.8208,449.3212,13666.0
2023-03-14 10:20:00,467.12,467.86,467.01,467.42,18635.0,449.5233,450.2355,449.4175,449.812,18635.0
2023-03-14 10:25:00,467.42,467.91,466.85,467.63,15368.0,449.812,450.2836,449.2635,450.0141,15368.0
2023-03-14 10:30:00,468.0,468.5,467.79,468.31,34460.0,450.3702,450.8514,450.1681,450.6685,34460.0
2023-03-14 10:35:00,468.39,469.84,468.22,468.81,23157.0,450.7455,452.1409,450.5819,451.1497,23157.0
2023-03-14 10:40:00,468.69,468.86,466.68,466.89,23301.0,451.0342,451.1978,449.0999,449.302,23301.0
2023-03-14 10:45:00,466.72,467.19,466.3,467.19,8337.0,449.1384,449.5907,448.7342,449.5907,8337.0
2023-03-14 10:50:00,467.23,467.91,467.09,467.3,10653.0,449.6292,450.2836,449.4945,449.6966,10653.0
2023-03-14 10:55:00,467.19,467.79,466.88,467.04,11993.0,449.5907,450.1681,449.2924,449.4464,11993.0
2023-03-14 11:00:00,467.44,467.81,467.07,467.23,16666.0,449.8313,450.1873,449.4752,449.6292,16666.0
2023-03-14 11:05:00,467.49,467.52,466.58,466.84,10668.0,449.8794,449.9083,449.0037,449.2539,10668.0
2023-03-14 11:10:00,467.0,467.52,466.95,467.26,12246.0,449.4079,449.9083,449.3597,449.6581,12246.0
2023-03-14 11:15:00,467.31,467.44,466.2,466.41,10688.0,449.7062,449.8313,448.638,448.8401,10688.0
2023-03-14 11:20:00,466.41,466.42,465.91,465.91,8429.0,448.8401,448.8497,448.3589,448.3589,8429.0
2023-03-14 11:25:00,465.83,466.01,465.16,465.35,15803.0,448.2819,448.4552,447.6372,447.82,15803.0
2023-03-14 11:30:00,465.4,465.76,465.29,465.65,18493.0,447.8681,448.2146,447.7623,448.1087,18493.0
2023-03-14 11:35:00,465.92,465.92,465.33,465.73,20908.0,448.3685,448.3685,447.8008,448.1857,20908.0
2023-03-14 11:40:00,465.75,465.89,465.48,465.62,6602.0,448.2049,448.3397,447.9451,448.0798,6602.0
2023-03-14 11:45:00,465.65,465.65,464.7,464.85,23415.0,448.1087,448.1087,447.1945,447.3388,23415.0
2023-03-14 11:50:00,464.88,465.27,464.79,465.17,10263.0,447.3677,447.743,447.2811,447.6468,10263.0
2023-03-14 11:55:00,465.01,465.4,463.83,464.24,19978.0,447.4928,447.8681,446.3573,446.7518,19978.0
2023-03-14 12:00:00,464.27,464.35,463.76,464.16,16295.0,446.7807,446.8577,446.2899,446.6748,16295.0
2023-03-14 12:05:00,464.23,464.23,463.47,463.86,11166.0,446.7422,446.7422,446.0108,446.3861,11166.0
2023-03-14 12:10:00,463.95,464.3,463.73,463.92,3773.0,446.4728,446.8096,446.261,446.4439,3773.0
2023-03-14 12:15:00,464.03,464.03,462.88,463.23,22768.0,446.5497,446.5497,445.4431,445.7799,22768.0
2023-03-14 12:20:00,463.3,463.47,462.55,462.83,17144.0,445.8472,446.0108,445.1255,445.3949,17144.0
2023-03-14 12:25:00,462.55,462.73,462.19,462.55,11460.0,445.1255,445.2987,444.7791,445.1255,11460.0
2023-03-14 12:30:00,462.51,462.99,462.5,462.92,9261.0,445.087,445.5489,445.0774,445.4816,9261.0
2023-03-14 12:35:00,462.93,463.22,462.19,462.27,23764.0,445.4912,445.7703,444.7791,444.856,23764.0
2023-03-14 12:40:00,462.16,462.39,461.21,462.39,19611.0,444.7502,444.9715,443.836,444.9715,19611.0
2023-03-14 12:45:00,462.22,462.76,462.11,462.46,8506.0,444.8079,445.3276,444.7021,445.0389,8506.0
2023-03-14 12:50:00,462.5,462.9,461.84,462.78,10993.0,445.0774,445.4623,444.4422,445.3468,10993.0
2023-03-14 12:55:00,462.34,463.07,462.28,462.83,12404.0,444.9234,445.6259,444.8657,445.3949,12404.0
2023-03-14 13:00:00,462.9,463.39,462.81,462.85,13673.0,445.4623,445.9338,445.3757,445.4142,13673.0
2023-03-14 13:05:00,462.82,463.05,461.37,461.48,14246.0,445.3853,445.6067,443.9899,444.0958,14246.0
2023-03-14 13:10:00,461.45,461.45,460.65,460.65,7584.0,444.0669,444.0669,443.2971,443.2971,7584.0
2023-03-14 13:15:00,460.64,460.64,459.55,460.63,11582.0,443.2874,443.2874,442.2385,443.2778,11582.0
2023-03-14 13:20:00,460.63,460.71,459.92,460.43,9251.0,443.2778,443.3548,442.5946,443.0854,9251.0
2023-03-14 13:25:00,460.73,461.1,460.5,460.5,9808.0,443.3741,443.7301,443.1527,443.1527,9808.0
2023-03-14 13:30:00,460.4,460.57,459.83,460.28,25087.0,443.0565,443.2201,442.508,442.941,25087.0
2023-03-14 13:35:00,460.18,460.89,460.11,460.8,14555.0,442.8448,443.528,442.7774,443.4414,14555.0
2023-03-14 13:40:00,460.9,460.95,459.05,459.09,21034.0,443.5376,443.5858,441.7573,441.7958,21034.0
2023-03-14 13:45:00,459.16,460.09,459.12,460.0,15648.0,441.8632,442.7582,441.8247,442.6716,15648.0
2023-03-14 13:50:00,459.84,460.12,459.56,460.12,12775.0,442.5176,442.787,442.2481,442.787,12775.0
2023-03-14 13:55:00,460.12,460.21,459.65,459.75,13050.0,442.787,442.8736,442.3347,442.431,13050.0
2023-03-14 14:00:00,459.91,460.55,459.57,460.37,20657.0,442.5849,443.2008,442.2578,443.0276,20657.0
2023-03-14 14:05:00,460.14,460.22,459.2,459.92,12416.0,442.8063,442.8833,441.9017,442.5946,12416.0
2023-03-14 14:10:00,460.0,460.42,459.83,459.9,12145.0,442.6716,443.0757,442.508,442.5753,12145.0
2023-03-14 14:15:00,459.99,460.45,459.76,460.3,8089.0,442.6619,443.1046,442.4406,442.9603,8089.0
2023-03-14 14:20:00,460.22,460.82,460.12,460.69,7010.0,442.8833,443.4607,442.787,443.3356,7010.0
2023-03-14 14:25:00,460.71,462.38,460.67,462.15,9074.0,443.3548,444.9619,443.3163,444.7406,9074.0
2023-03-14 14:30:00,462.11,462.71,461.85,462.62,9081.0,444.7021,445.2795,444.4519,445.1929,9081.0
2023-03-14 14:35:00,462.62,462.76,462.14,462.22,9752.0,445.1929,445.3276,444.7309,444.8079,9752.0
2023-03-14 14:40:00,462.25,462.55,462.0,462.37,14586.0,444.8368,445.1255,444.5962,444.9523,14586.0
2023-03-14 14:45:00,462.31,462.78,461.84,462.09,9353.0,444.8945,445.3468,444.4422,444.6828,9353.0
2023-03-14 14:50:00,461.86,462.51,461.84,461.87,8072.0,444.4615,445.087,444.4422,444.4711,8072.0
2023-03-14 14:55:00,461.88,461.88,461.21,461.58,11130.0,444.4807,444.4807,443.836,444.192,11130.0
2023-03-14 15:00:00,461.61,462.0,461.54,461.81,11518.0,444.2209,444.5962,444.1535,444.4134,11518.0
2023-03-14 15:05:00,461.64,461.81,460.53,460.96,8324.0,444.2498,444.4134,443.1816,443.5954,8324.0
2023-03-14 15:10:00,460.94,460.94,460.04,460.09,10074.0,443.5761,443.5761,442.71,442.7582,10074.0
2023-03-14 15:15:00,460.01,461.0,460.0,461.0,16781.0,442.6812,443.6339,442.6716,443.6339,16781.0
2023-03-14 15:20:00,460.82,461.05,460.43,460.64,5106.0,443.4607,443.682,443.0854,443.2874,5106.0
2023-03-14 15:25:00,460.76,461.12,460.53,460.76,20443.0,443.4029,443.7494,443.1816,443.4029,20443.0
2023-03-14 15:30:00,460.71,461.4,460.61,461.4,9296.0,443.3548,444.0188,443.2586,444.0188,9296.0
2023-03-14 15:35:00,461.51,461.88,461.4,461.47,10227.0,444.1247,444.4807,444.0188,444.0862,10227.0
2023-03-14 15:40:00,461.4,462.1,461.21,461.95,18391.0,444.0188,444.6924,443.836,444.5481,18391.0
2023-03-14 15:45:00,461.9,462.71,461.66,462.54,25201.0,444.5,445.2795,444.269,445.1159,25201.0
2023-03-14 15:50:00,462.66,463.22,462.45,462.8,38498.0,445.2313,445.7703,445.0293,445.3661,38498.0
2023-03-14 15:55:00,462.87,464.83,462.87,464.52,86056.0,445.4334,447.3196,445.4334,447.0213,86056.0
2023-03-15 09:30:00,460.99,463.09,459.24,462.0,78976.0,443.6243,445.6451,441.9402,444.5962,78976.0
2023-03-15 09:35:00,462.1,463.0,461.4,462.74,19717.0,444.6924,445.5585,444.0188,445.3083,19717.0
2023-03-15 09:40:00,463.11,465.7,462.93,464.87,16865.0,445.6644,448.1568,445.4912,447.3581,16865.0
2023-03-15 09:45:00,464.58,465.18,464.0,464.52,52027.0,447.079,447.6564,446.5209,447.0213,52027.0
2023-03-15 09:50:00,464.42,465.54,463.6,465.38,20871.0,446.925,448.0029,446.1359,447.8489,20871.0
2023-03-15 09:55:00,465.22,465.3,463.85,464.2,18613.0,447.6949,447.7719,446.3765,446.7133,18613.0
2023-03-15 10:00:00,464.01,464.46,463.01,464.46,19330.0,446.5305,446.9635,445.5682,446.9635,19330.0
2023-03-15 10:05:00,464.6,465.11,464.32,464.68,10152.0,447.0983,447.5891,446.8288,447.1753,10152.0
2023-03-15 10:10:00,464.78,465.5,464.62,464.81,12272.0,447.2715,447.9644,447.1175,447.3004,12272.0
2023-03-15 10:15:00,464.94,465.81,464.89,465.49,22534.0,447.4255,448.2627,447.3773,447.9547,22534.0
2023-03-15 10:20:00,465.62,466.22,464.33,464.48,30975.0,448.0798,448.6572,446.8384,446.9828,30975.0
2023-03-15 10:25:00,464.34,464.55,463.28,463.28,16103.0,446.8481,447.0502,445.828,445.828,16103.0
2023-03-15 10:30:00,463.5,463.5,461.78,461.78,8292.0,446.0397,446.0397,444.3845,444.3845,8292.0
2023-03-15 10:35:00,461.72,462.19,461.08,461.12,9050.0,444.3268,444.7791,443.7109,443.7494,9050.0
2023-03-15 10:40:00,461.18,461.24,459.78,460.43,9350.0,443.8071,443.8648,442.4598,443.0854,9350.0
2023-03-15 10:45:00,460.25,461.04,460.21,460.71,16031.0,442.9121,443.6724,442.8736,443.3548,16031.0
2023-03-15 10:50:00,460.59,461.48,460.32,460.95,13521.0,443.2393,444.0958,442.9795,443.5858,13521.0
2023-03-15 10:55:00,460.9,461.96,460.89,461.79,15535.0,443.5376,444.5577,443.528,444.3941,15535.0
2023-03-15 11:00:00,461.9,462.38,461.02,462.13,7502.0,444.5,444.9619,443.6531,444.7213,7502.0
2023-03-15 11:05:00,462.03,462.63,461.63,461.63,10471.0,444.6251,445.2025,444.2401,444.2401,10471.0
2023-03-15 11:10:00,461.59,462.14,461.23,461.65,8682.0,444.2017,444.7309,443.8552,444.2594,8682.0
2023-03-15 11:15:00,461.6,462.96,461.59,462.86,14553.0,444.2113,445.52,444.2017,445.4238,14553.0
2023-03-15 11:20:00,462.95,462.95,461.61,461.67,9540.0,445.5104,445.5104,444.2209,444.2786,9540.0
2023-03-15 11:25:00,461.85,462.11,461.04,461.7,10379.0,444.4519,444.7021,443.6724,444.3075,10379.0
2023-03-15 11:30:00,461.6,462.36,461.25,461.67,8073.0,444.2113,444.9426,443.8745,444.2786,8073.0
2023-03-15 11:35:00,461.63,461.75,461.09,461.55,8761.0,444.2401,444.3556,443.7205,444.1632,8761.0
2023-03-15 11:40:00,461.5,462.38,461.39,461.96,7818.0,444.115,444.9619,444.0092,444.5577,7818.0
2023-03-15 11:45:00,461.89,462.9,461.49,461.8,10864.0,444.4904,445.4623,444.1054,444.4037,10864.0
2023-03-15 11:50:00,461.89,461.91,460.43,460.9,12159.0,444.4904,444.5096,443.0854,443.5376,12159.0
2023-03-15 11:55:00,460.98,461.81,460.79,461.42,7521.0,443.6146,444.4134,443.4318,444.0381,7521.0
2023-03-15 12:00:00,461.53,462.29,461.52,461.82,8397.0,444.1439,444.8753,444.1343,444.423,8397.0
2023-03-15 12:05:00,461.82,461.9,461.43,461.5,7359.0,444.423,444.5,444.0477,444.115,7359.0
2023-03-15 12:10:00,461.46,462.35,461.19,462.34,8737.0,444.0766,444.933,443.8167,444.9234,8737.0
2023-03-15 12:15:00,462.33,463.0,462.33,462.75,10645.0,444.9138,445.5585,444.9138,445.318,10645.0
2023-03-15 12:20:00,462.75,462.98,462.42,462.77,8535.0,445.318,445.5393,445.0004,445.3372,8535.0
2023-03-15 12:25:00,462.89,463.13,462.6,463.0,7506.0,445.4527,445.6836,445.1736,445.5585,7506.0
2023-03-15 12:30:00,463.09,464.23,463.09,463.78,16079.0,445.6451,446.7422,445.6451,446.3092,16079.0
2023-03-15 12:35:00,463.75,464.16,463.36,463.57,15894.0,446.2803,446.6748,445.905,446.1071,15894.0
2023-03-15 12:40:00,463.8,463.88,463.38,463.47,9035.0,446.3284,446.4054,445.9242,446.0108,9035.0
2023-03-15 12:45:00,463.54,464.21,463.53,464.0,9149.0,446.0782,446.723,446.0686,446.5209,9149.0
2023-03-15 12:50:00,464.11,464.14,463.67,464.14,7348.0,446.6267,446.6556,446.2033,446.6556,7348.0
2023-03-15 12:55:00,464.25,464.25,463.51,463.62,8980.0,446.7615,446.7615,446.0493,446.1552,8980.0
2023-03-15 13:00:00,463.84,464.03,463.36,463.43,5206.0,446.3669,446.5497,445.905,445.9723,5206.0
2023-03-15 13:05:00,463.56,464.33,463.56,463.94,8108.0,446.0974,446.8384,446.0974,446.4631,8108.0
2023-03-15 13:10:00,464.03,464.84,463.94,464.84,9454.0,446.5497,447.3292,446.4631,447.3292,9454.0
2023-03-15 13:15:00,464.88,465.5,464.76,465.5,10072.0,447.3677,447.9644,447.2522,447.9644,10072.0
2023-03-15 13:20:00,465.36,466.09,465.35,465.88,14692.0,447.8296,448.5321,447.82,448.33,14692.0
2023-03-15 13:25:00,465.81,466.27,465.66,465.99,13060.0,448.2627,448.7054,448.1183,448.4359,13060.0
2023-03-15 13:30:00,465.94,466.23,465.48,466.23,13397.0,448.3878,448.6669,447.9451,448.6669,13397.0
2023-03-15 13:35:00,466.34,466.65,466.25,466.57,15947.0,448.7727,449.071,448.6861,448.9941,15947.0
2023-03-15 13:40:00,466.41,466.85,466.36,466.79,13085.0,448.8401,449.2635,448.792,449.2058,13085.0
2023-03-15 13:45:00,466.73,466.76,465.85,465.96,11612.0,449.148,449.1769,448.3012,448.407,11612.0
2023-03-15 13:50:00,465.92,466.42,465.91,466.41,8469.0,448.3685,448.8497,448.3589,448.8401,8469.0
2023-03-15 13:55:00,466.43,466.58,465.76,466.19,16615.0,448.8593,449.0037,448.2146,448.6284,16615.0
2023-03-15 14:00:00,466.17,466.22,465.64,465.94,10189.0,448.6091,448.6572,448.0991,448.3878,10189.0
2023-03-15 14:05:00,465.79,465.83,464.95,464.95,7624.0,448.2434,448.2819,447.4351,447.4351,7624.0
2023-03-15 14:10:00,465.09,465.3,464.93,465.05,8337.0,447.5698,447.7719,447.4158,447.5313,8337.0
2023-03-15 14:15:00,464.67,465.81,464.41,465.81,7513.0,447.1656,448.2627,446.9154,448.2627,7513.0
2023-03-15 14:20:00,465.59,467.24,465.48,467.11,11912.0,448.051,449.6388,447.9451,449.5137,11912.0
2023-03-15 14:25:00,466.96,468.88,466.96,467.91,16245.0,449.3694,451.217,449.3694,450.2836,16245.0
2023-03-15 14:30:00,467.98,468.2,467.24,467.93,10729.0,450.3509,450.5627,449.6388,450.3028,10729.0
2023-03-15 14:35:00,467.67,467.77,467.17,467.48,9442.0,450.0526,450.1489,449.5715,449.8698,9442.0
2023-03-15 14:40:00,467.24,467.53,466.71,466.72,7408.0,449.6388,449.9179,449.1288,449.1384,7408.0
2023-03-15 14:45:00,466.73,466.74,465.97,465.97,5215.0,449.148,449.1577,448.4167,448.4167,5215.0
2023-03-15 14:50:00,466.18,466.45,465.57,466.45,4154.0,448.6187,448.8786,448.0317,448.8786,4154.0
2023-03-15 14:55:00,466.5,466.81,466.05,466.41,7267.0,448.9267,449.225,448.4936,448.8401,7267.0
2023-03-15 15:00:00,466.53,467.04,465.58,465.91,10459.0,448.9556,449.4464,448.0414,448.3589,10459.0
2023-03-15 15:05:00,465.89,466.68,465.42,465.57,6530.0,448.3397,449.0999,447.8874,448.0317,6530.0
2023-03-15 15:10:00,465.46,466.05,465.16,465.7,9679.0,447.9259,448.4936,447.6372,448.1568,9679.0
2023-03-15 15:15:00,465.93,466.27,465.64,465.85,7322.0,448.3782,448.7054,448.0991,448.3012,7322.0
2023-03-15 15:20:00,465.62,466.38,465.37,465.96,10110.0,448.0798,448.8112,447.8393,448.407,10110.0
2023-03-15 15:25:00,465.82,466.07,465.17,465.76,10263.0,448.2723,448.5129,447.6468,448.2146,10263.0
2023-03-15 15:30:00,465.63,466.05,465.44,465.63,11817.0,448.0895,448.4936,447.9066,448.0895,11817.0
2023-03-15 15:35:00,465.73,465.79,464.29,464.59,17045.0,448.1857,448.2434,446.7999,447.0886,17045.0
2023-03-15 15:40:00,464.76,464.76,463.62,464.31,16281.0,447.2522,447.2522,446.1552,446.8192,16281.0
2023-03-15 15:45:00,464.3,464.63,463.73,464.05,23015.0,446.8096,447.1271,446.261,446.569,23015.0
2023-03-15 15:50:00,463.95,463.99,462.43,462.43,59749.0,446.4728,446.5112,445.01,445.01,59749.0
2023-03-15 15:55:00,462.54,465.71,462.42,465.57,119294.0,445.1159,448.1665,445.0004,448.0317,119294.0
2023-03-16 09:30:00,464.71,465.43,463.1,465.43,60522.0,447.2041,447.897,445.6548,447.897,60522.0
2023-03-16 09:35:00,465.35,466.27,464.69,464.8,15215.0,447.82,448.7054,447.1849,447.2907,15215.0
2023-03-16 09:40:00,464.68,465.42,464.16,464.66,15199.0,447.1753,447.8874,446.6748,447.156,15199.0
2023-03-16 09:45:00,464.84,465.37,464.32,464.79,16684.0,447.3292,447.8393,446.8288,447.2811,16684.0
2023-03-16 09:50:00,464.78,465.8,463.78,465.4,40557.0,447.2715,448.2531,446.3092,447.8681,40557.0
2023-03-16 09:55:00,465.31,465.64,464.2,464.83,17368.0,447.7815,448.0991,446.7133,447.3196,17368.0
2023-03-16 10:00:00,464.83,466.49,464.81,466.0,13487.0,447.3196,448.9171,447.3004,448.4455,13487.0
2023-03-16 10:05:00,466.04,466.04,464.94,465.09,20106.0,448.484,448.484,447.4255,447.5698,20106.0
2023-03-16 10:10:00,465.02,466.08,465.01,465.89,17402.0,447.5024,448.5225,447.4928,448.3397,17402.0
2023-03-16 10:15:00,465.95,467.04,465.76,466.56,29576.0,448.3974,449.4464,448.2146,448.9844,29576.0
2023-03-16 10:20:00,466.5,466.86,465.97,466.63,12142.0,448.9267,449.2731,448.4167,449.0518,12142.0
2023-03-16 10:25:00,466.81,467.9,466.25,467.66,21475.0,449.225,450.274,448.6861,450.043,21475.0
2023-03-16 10:30:00,467.79,468.49,467.35,468.49,19048.0,450.1681,450.8417,449.7447,450.8417,19048.0
2023-03-16 10:35:00,468.51,469.3,468.19,469.3,21501.0,450.861,451.6212,450.553,451.6212,21501.0
2023-03-16 10:40:00,469.29,469.52,468.57,468.88,18415.0,451.6116,451.8329,450.9187,451.217,18415.0
2023-03-16 10:45:00,469.0,469.41,468.03,468.07,11174.0,451.3325,451.7271,450.3991,450.4376,11174.0
2023-03-16 10:50:00,468.0,469.47,467.92,469.14,11409.0,450.3702,451.7848,450.2932,451.4672,11409.0
2023-03-16 10:55:00,469.33,470.22,469.32,470.11,17295.0,451.6501,452.5066,451.6405,452.4007,17295.0
2023-03-16 11:00:00,470.2,470.59,469.38,469.54,20395.0,452.4873,452.8626,451.6982,451.8522,20395.0
2023-03-16 11:05:00,469.57,470.43,469.43,470.11,14091.0,451.881,452.7086,451.7463,452.4007,14091.0
2023-03-16 11:10:00,470.18,470.3,469.32,469.34,21771.0,452.4681,452.5835,451.6405,451.6597,21771.0
2023-03-16 11:15:00,469.34,469.34,467.61,468.09,14343.0,451.6597,451.6597,449.9949,450.4568,14343.0
2023-03-16 11:20:00,468.18,469.12,468.06,468.71,14138.0,450.5434,451.448,450.4279,451.0534,14138.0
2023-03-16 11:25:00,468.63,469.83,468.32,468.37,18497.0,450.9765,452.1313,450.6781,450.7262,18497.0
2023-03-16 11:30:00,468.41,468.9,467.88,467.97,7825.0,450.7647,451.2363,450.2547,450.3413,7825.0
2023-03-16 11:35:00,468.2,468.29,466.82,466.82,7078.0,450.5627,450.6493,449.2346,449.2346,7078.0
2023-03-16 11:40:00,466.92,467.54,466.29,466.47,11507.0,449.3309,449.9275,448.7246,448.8978,11507.0
2023-03-16 11:45:00,466.6,467.3,466.48,467.29,8388.0,449.0229,449.6966,448.9074,449.6869,8388.0
2023-03-16 11:50:00,467.37,468.03,467.3,467.73,18034.0,449.7639,450.3991,449.6966,450.1104,18034.0
2023-03-16 11:55:00,467.79,468.67,467.78,468.28,5486.0,450.1681,451.0149,450.1585,450.6396,5486.0
2023-03-16 12:00:00,468.29,469.08,468.17,468.48,13019.0,450.6493,451.4095,450.5338,450.8321,13019.0
2023-03-16 12:05:00,468.55,468.55,467.59,467.62,12478.0,450.8995,450.8995,449.9756,450.0045,12478.0
2023-03-16 12:10:00,467.62,468.28,467.61,468.25,11500.0,450.0045,450.6396,449.9949,450.6108,11500.0
2023-03-16 12:15:00,468.36,469.01,468.33,468.97,15800.0,450.7166,451.3421,450.6878,451.3036,15800.0
2023-03-16 12:20:00,468.91,469.02,468.71,468.93,14447.0,451.2459,451.3518,451.0534,451.2652,14447.0
2023-03-16 12:25:00,468.94,469.04,468.35,468.5,28307.0,451.2748,451.371,450.707,450.8514,28307.0
2023-03-16 12:30:00,468.61,468.89,468.45,468.68,8714.0,450.9572,451.2267,450.8032,451.0246,8714.0
2023-03-16 12:35:00,468.68,468.86,468.1,468.86,9855.0,451.0246,451.1978,450.4664,451.1978,9855.0
2023-03-16 12:40:00,468.83,469.26,468.74,469.25,22062.0,451.1689,451.5827,451.0823,451.5731,22062.0
2023-03-16 12:45:00,469.21,469.55,469.13,469.51,9038.0,451.5346,451.8618,451.4576,451.8233,9038.0
2023-03-16 12:50:00,469.66,471.25,469.66,470.67,13440.0,451.9677,453.4978,451.9677,452.9396,13440.0
2023-03-16 12:55:00,470.92,471.01,470.69,470.69,6064.0,453.1802,453.2668,452.9589,452.9589,6064.0
2023-03-16 13:00:00,470.54,471.44,470.54,471.3,9421.0,452.8145,453.6806,452.8145,453.5459,9421.0
2023-03-16 13:05:00,471.4,472.0,471.12,471.44,11197.0,453.6421,454.2195,453.3727,453.6806,11197.0
2023-03-16 13:10:00,471.43,471.87,471.35,471.72,13476.0,453.671,454.0944,453.594,453.9501,13476.0
2023-03-16 13:15:00,471.86,471.86,471.3,471.52,13194.0,454.0848,454.0848,453.5459,453.7576,13194.0
2023-03-16 13:20:00,471.64,472.08,471.64,471.94,9125.0,453.8731,454.2965,453.8731,454.1618,9125.0
2023-03-16 13:25:00,472.02,472.13,471.67,471.73,9846.0,454.2388,454.3446,453.9019,453.9597,9846.0
2023-03-16 13:30:00,471.68,471.99,471.44,471.72,10630.0,453.9116,454.2099,453.6806,453.9501,10630.0
2023-03-16 13:35:00,471.78,472.02,471.42,471.96,16064.0,454.0078,454.2388,453.6614,454.181,16064.0
2023-03-16 13:40:00,472.11,472.35,471.97,472.03,9783.0,454.3254,454.5563,454.1906,454.2484,9783.0
2023-03-16 13:45:00,472.16,472.28,471.72,472.28,17349.0,454.3735,454.489,453.9501,454.489,17349.0
2023-03-16 13:50:00,472.31,472.94,471.79,472.71,9552.0,454.5178,455.1241,454.0174,454.9028,9552.0
2023-03-16 13:55:00,472.9,473.22,472.87,472.88,7198.0,455.0856,455.3935,455.0567,455.0664,7198.0
2023-03-16 14:00:00,472.98,473.39,472.78,472.81,14029.0,455.1626,455.5571,454.9701,454.999,14029.0
2023-03-16 14:05:00,472.81,472.92,472.37,472.66,9503.0,454.999,455.1048,454.5756,454.8546,9503.0
2023-03-16 14:10:00,472.66,473.11,472.6,472.79,8225.0,454.8546,455.2877,454.7969,454.9797,8225.0
2023-03-16 14:15:00,472.83,472.99,472.6,472.9,12578.0,455.0182,455.1722,454.7969,455.0856,12578.0
2023-03-16 14:20:00,472.99,473.17,472.25,472.37,16615.0,455.1722,455.3454,454.4601,454.5756,16615.0
2023-03-16 14:25:00,472.33,472.55,472.16,472.33,7535.0,454.5371,454.7488,454.3735,454.5371,7535.0
2023-03-16 14:30:00,472.36,472.36,471.13,471.19,10070.0,454.5659,454.5659,453.3823,453.44,10070.0
2023-03-16 14:35:00,471.25,471.67,471.18,471.66,10430.0,453.4978,453.9019,453.4304,453.8923,10430.0
2023-03-16 14:40:00,471.69,471.87,471.37,471.84,12393.0,453.9212,454.0944,453.6132,454.0655,12393.0
2023-03-16 14:45:00,471.86,471.86,471.16,471.36,8253.0,454.0848,454.0848,453.4111,453.6036,8253.0
2023-03-16 14:50:00,471.3,471.56,470.86,471.0,7063.0,453.5459,453.7961,453.1224,453.2572,7063.0
2023-03-16 14:55:00,471.0,472.07,471.0,472.06,8341.0,453.2572,454.2869,453.2572,454.2772,8341.0
2023-03-16 15:00:00,472.08,472.51,472.08,472.44,9620.0,454.2965,454.7103,454.2965,454.6429,9620.0
2023-03-16 15:05:00,472.47,472.84,472.32,472.37,9962.0,454.6718,455.0279,454.5275,454.5756,9962.0
2023-03-16 15:10:00,472.38,472.55,472.21,472.25,10748.0,454.5852,454.7488,454.4216,454.4601,10748.0
2023-03-16 15:15:00,472.31,472.51,472.19,472.27,11353.0,454.5178,454.7103,454.4023,454.4793,11353.0
2023-03-16 15:20:00,472.25,472.63,472.18,472.58,14491.0,454.4601,454.8258,454.3927,454.7777,14491.0
2023-03-16 15:25:00,472.56,472.62,472.04,472.21,14536.0,454.7584,454.8161,454.258,454.4216,14536.0
2023-03-16 15:30:00,472.2,472.4,472.0,472.11,15615.0,454.412,454.6044,454.2195,454.3254,15615.0
2023-03-16 15:35:00,472.19,472.26,471.67,472.12,18219.0,454.4023,454.4697,453.9019,454.335,18219.0
2023-03-16 15:40:00,472.1,472.95,472.04,472.89,17848.0,454.3157,455.1337,454.258,455.076,17848.0
2023-03-16 15:45:00,472.89,472.94,471.89,472.28,32178.0,455.076,455.1241,454.1136,454.489,32178.0
2023-03-16 15:50:00,472.45,472.68,471.75,471.86,43820.0,454.6526,454.8739,453.9789,454.0848,43820.0
2023-03-16 15:55:00,471.92,472.51,471.55,472.36,104572.0,454.1425,454.7103,453.7865,454.5659,104572.0
2023-03-17 09:30:00,471.39,472.01,470.01,470.25,971213.0,453.6325,454.2291,452.3045,452.5354,971213.0
2023-03-17 09:35:00,470.29,471.77,469.83,470.84,16868.0,452.5739,453.9982,452.1313,453.1032,16868.0
2023-03-17 09:40:00,471.04,471.83,469.79,469.95,8389.0,453.2957,454.0559,452.0928,452.2467,8389.0
2023-03-17 09:45:00,469.65,470.52,469.36,469.36,14334.0,451.958,452.7953,451.679,451.679,14334.0
2023-03-17 09:50:00,468.99,469.68,468.23,468.31,6656.0,451.3229,451.9869,450.5915,450.6685,6656.0
2023-03-17 09:55:00,468.29,470.01,467.89,469.91,17292.0,450.6493,452.3045,450.2643,452.2082,17292.0
2023-03-17 10:00:00,470.02,471.21,469.81,470.02,18788.0,452.3141,453.4593,452.112,452.3141,18788.0
2023-03-17 10:05:00,470.0,470.48,469.1,469.28,13932.0,452.2948,452.7568,451.4287,451.602,13932.0
2023-03-17 10:10:00,469.03,469.55,468.81,469.13,14687.0,451.3614,451.8618,451.1497,451.4576,14687.0
2023-03-17 10:15:00,469.15,470.29,469.15,469.87,18342.0,451.4769,452.5739,451.4769,452.1697,18342.0
2023-03-17 10:20:00,469.83,469.87,468.36,468.47,9387.0,452.1313,452.1697,450.7166,450.8225,9387.0
2023-03-17 10:25:00,468.33,468.65,468.02,468.65,9705.0,450.6878,450.9957,450.3894,450.9957,9705.0
2023-03-17 10:30:00,468.58,468.73,467.73,468.35,17002.0,450.9283,451.0727,450.1104,450.707,17002.0
2023-03-17 10:35:00,468.36,469.09,467.96,469.05,11965.0,450.7166,451.4191,450.3317,451.3806,11965.0
2023-03-17 10:40:00,469.24,469.64,468.9,469.32,22722.0,451.5635,451.9484,451.2363,451.6405,22722.0
2023-03-17 10:45:00,469.46,469.95,469.27,469.68,8391.0,451.7752,452.2467,451.5923,451.9869,8391.0
2023-03-17 10:50:00,469.69,469.7,468.72,469.45,8265.0,451.9965,452.0061,451.0631,451.7656,8265.0
2023-03-17 10:55:00,469.28,469.96,469.11,469.65,13031.0,451.602,452.2564,451.4384,451.958,13031.0
2023-03-17 11:00:00,469.84,469.84,469.09,469.21,9871.0,452.1409,452.1409,451.4191,451.5346,9871.0
2023-03-17 11:05:00,469.2,470.49,469.2,470.17,11291.0,451.525,452.7664,451.525,452.4584,11291.0
2023-03-17 11:10:00,469.81,470.46,469.63,470.33,8132.0,452.112,452.7375,451.9388,452.6124,8132.0
2023-03-17 11:15:00,470.22,470.7,470.01,470.22,14957.0,452.5066,452.9685,452.3045,452.5066,14957.0
2023-03-17 11:20:00,470.23,470.27,469.23,469.62,12766.0,452.5162,452.5547,451.5539,451.9292,12766.0
2023-03-17 11:25:00,469.5,469.9,469.01,469.44,12537.0,451.8137,452.1986,451.3421,451.7559,12537.0
2023-03-17 11:30:00,469.54,469.96,469.08,469.24,16239.0,451.8522,452.2564,451.4095,451.5635,16239.0
2023-03-17 11:35:00,469.25,469.81,468.98,469.01,6883.0,451.5731,452.112,451.3133,451.3421,6883.0
2023-03-17 11:40:00,469.0,469.03,468.42,468.5,6479.0,451.3325,451.3614,450.7744,450.8514,6479.0
2023-03-17 11:45:00,468.4,469.3,468.4,468.8,9929.0,450.7551,451.6212,450.7551,451.1401,9929.0
2023-03-17 11:50:00,468.99,469.43,468.71,468.71,7257.0,451.3229,451.7463,451.0534,451.0534,7257.0
2023-03-17 11:55:00,468.73,468.97,468.35,468.5,15954.0,451.0727,451.3036,450.707,450.8514,15954.0
2023-03-17 12:00:00,468.5,468.85,468.31,468.53,12813.0,450.8514,451.1882,450.6685,450.8802,12813.0
2023-03-17 12:05:00,468.59,468.8,468.3,468.59,6732.0,450.938,451.1401,450.6589,450.938,6732.0
2023-03-17 12:10:00,468.67,468.82,468.46,468.63,13434.0,451.0149,451.1593,450.8129,450.9765,13434.0
2023-03-17 12:15:00,468.72,469.0,468.57,468.84,10516.0,451.0631,451.3325,450.9187,451.1785,10516.0
2023-03-17 12:20:00,468.92,468.96,468.24,468.43,9638.0,451.2555,451.294,450.6011,450.784,9638.0
2023-03-17 12:25:00,468.46,468.77,468.35,468.63,11669.0,450.8129,451.1112,450.707,450.9765,11669.0
2023-03-17 12:30:00,468.67,470.08,468.66,469.08,37645.0,451.0149,452.3718,451.0053,451.4095,37645.0
2023-03-17 12:35:00,468.79,468.79,468.28,468.72,9690.0,451.1304,451.1304,450.6396,451.0631,9690.0
2023-03-17 12:40:00,468.94,468.97,468.34,468.42,10412.0,451.2748,451.3036,450.6974,450.7744,10412.0
2023-03-17 12:45:00,468.43,468.78,468.06,468.15,9658.0,450.784,451.1208,450.4279,450.5145,9658.0
2023-03-17 12:50:00,468.13,469.02,468.06,468.68,10705.0,450.4953,451.3518,450.4279,451.0246,10705.0
2023-03-17 12:55:00,468.54,469.0,468.53,468.92,5644.0,450.8898,451.3325,450.8802,451.2555,5644.0
2023-03-17 13:00:00,468.94,469.0,468.3,468.4,5002.0,451.2748,451.3325,450.6589,450.7551,5002.0
2023-03-17 13:05:00,468.58,469.04,468.55,468.69,3420.0,450.9283,451.371,450.8995,451.0342,3420.0
2023-03-17 13:10:00,468.69,469.01,468.61,468.84,8328.0,451.0342,451.3421,450.9572,451.1785,8328.0
2023-03-17 13:15:00,468.86,469.17,468.52,468.85,6094.0,451.1978,451.4961,450.8706,451.1882,6094.0
2023-03-17 13:20:00,468.91,469.59,468.91,469.31,8881.0,451.2459,451.9003,451.2459,451.6308,8881.0
2023-03-17 13:25:00,469.27,469.41,468.83,468.87,7714.0,451.5923,451.7271,451.1689,451.2074,7714.0
2023-03-17 13:30:00,468.93,469.51,468.7,468.77,28928.0,451.2652,451.8233,451.0438,451.1112,28928.0
2023-03-17 13:35:00,468.62,469.17,468.48,469.15,8124.0,450.9668,451.4961,450.8321,451.4769,8124.0
2023-03-17 13:40:00,469.04,469.24,468.75,469.03,5043.0,451.371,451.5635,451.0919,451.3614,5043.0
2023-03-17 13:45:00,468.98,470.29,468.98,470.08,12804.0,451.3133,452.5739,451.3133,452.3718,12804.0
2023-03-17 13:50:00,470.06,470.34,469.94,470.04,12593.0,452.3526,452.622,452.2371,452.3333,12593.0
2023-03-17 13:55:00,470.18,470.35,469.76,470.23,7304.0,452.4681,452.6317,452.0639,452.5162,7304.0
2023-03-17 14:00:00,470.39,470.65,469.59,469.61,5786.0,452.6702,452.9204,451.9003,451.9195,5786.0
2023-03-17 14:05:00,469.58,469.61,468.62,468.64,15124.0,451.8907,451.9195,450.9668,450.9861,15124.0
2023-03-17 14:10:00,468.56,468.66,467.7,467.7,9815.0,450.9091,451.0053,450.0815,450.0815,9815.0
2023-03-17 14:15:00,467.69,468.17,467.46,467.46,6150.0,450.0719,450.5338,449.8505,449.8505,6150.0
2023-03-17 14:20:00,467.66,467.96,467.0,467.0,7378.0,450.043,450.3317,449.4079,449.4079,7378.0
2023-03-17 14:25:00,467.05,467.05,466.3,466.57,6952.0,449.456,449.456,448.7342,448.9941,6952.0
2023-03-17 14:30:00,466.5,467.42,466.49,467.39,7721.0,448.9267,449.812,448.9171,449.7832,7721.0
2023-03-17 14:35:00,467.41,467.41,466.8,467.24,8079.0,449.8024,449.8024,449.2154,449.6388,8079.0
2023-03-17 14:40:00,467.23,467.74,467.19,467.61,5871.0,449.6292,450.12,449.5907,449.9949,5871.0
2023-03-17 14:45:00,467.51,467.51,466.66,466.88,7344.0,449.8986,449.8986,449.0807,449.2924,7344.0
2023-03-17 14:50:00,466.78,468.13,466.44,468.13,7382.0,449.1961,450.4953,448.869,450.4953,7382.0
2023-03-17 14:55:00,468.15,468.39,467.55,467.62,7544.0,450.5145,450.7455,449.9371,450.0045,7544.0
2023-03-17 15:00:00,467.66,468.67,467.66,468.64,9366.0,450.043,451.0149,450.043,450.9861,9366.0
2023-03-17 15:05:00,468.63,468.63,468.12,468.44,8164.0,450.9765,450.9765,450.4857,450.7936,8164.0
2023-03-17 15:10:00,468.34,468.7,468.0,468.26,7042.0,450.6974,451.0438,450.3702,450.6204,7042.0
2023-03-17 15:15:00,468.28,468.61,467.96,468.3,15719.0,450.6396,450.9572,450.3317,450.6589,15719.0
2023-03-17 15:20:00,468.3,469.17,468.3,469.17,13253.0,450.6589,451.4961,450.6589,451.4961,13253.0
2023-03-17 15:25:00,469.17,469.57,468.85,469.4,11133.0,451.4961,451.881,451.1882,451.7174,11133.0
2023-03-17 15:30:00,469.46,469.47,468.28,469.16,21247.0,451.7752,451.7848,450.6396,451.4865,21247.0
2023-03-17 15:35:00,469.16,469.46,468.74,468.9,17290.0,451.4865,451.7752,451.0823,451.2363,17290.0
2023-03-17 15:40:00,468.93,469.27,468.6,469.11,14285.0,451.2652,451.5923,450.9476,451.4384,14285.0
2023-03-17 15:45:00,468.92,468.95,467.93,467.98,40808.0,451.2555,451.2844,450.3028,450.3509,40808.0
2023-03-17 15:50:00,468.04,469.41,467.96,469.15,39128.0,450.4087,451.7271,450.3317,451.4769,39128.0
2023-03-17 15:55:00,469.23,469.86,468.8,469.58,139239.0,451.5539,452.1601,451.1401,451.8907,139239.0
2023-03-20 09:30:00,470.0,473.25,470.0,473.0,85370.0,452.2948,455.4224,452.2948,455.1818,85370.0
2023-03-20 09:35:00,472.94,474.42,472.7,474.28,20532.0,455.1241,456.5483,454.8931,456.4136,20532.0
2023-03-20 09:40:00,474.09,474.28,472.89,473.58,23366.0,456.2308,456.4136,455.076,455.74,23366.0
2023-03-20 09:45:00,473.6,474.31,473.13,473.7,26583.0,455.7592,456.4425,455.3069,455.8555,26583.0
2023-03-20 09:50:00,474.2,477.25,474.14,477.03,26477.0,456.3366,459.2717,456.2789,459.06,26477.0
2023-03-20 09:55:00,476.97,478.36,476.81,477.98,25028.0,459.0023,460.3399,458.8483,459.9742,25028.0
2023-03-20 10:00:00,477.97,478.97,477.54,478.43,34081.0,459.9646,460.9269,459.5508,460.4073,34081.0
2023-03-20 10:05:00,478.46,478.81,477.75,478.57,29832.0,460.4362,460.773,459.7529,460.542,29832.0
2023-03-20 10:10:00,478.56,478.75,477.39,477.79,27370.0,460.5324,460.7152,459.4065,459.7914,27370.0
2023-03-20 10:15:00,477.8,478.21,476.77,476.78,26146.0,459.801,460.1956,458.8098,458.8194,26146.0
2023-03-20 10:20:00,476.81,477.42,476.38,477.06,22161.0,458.8483,459.4353,458.4345,459.0889,22161.0
2023-03-20 10:25:00,476.84,477.15,476.44,476.94,16377.0,458.8772,459.1755,458.4922,458.9734,16377.0
2023-03-20 10:30:00,476.86,477.16,476.32,476.57,22689.0,458.8964,459.1851,458.3768,458.6174,22689.0
2023-03-20 10:35:00,476.53,477.68,476.31,477.6,11211.0,458.5789,459.6855,458.3671,459.6086,11211.0
2023-03-20 10:40:00,477.5,477.57,477.12,477.32,10960.0,459.5123,459.5797,459.1466,459.3391,10960.0
2023-03-20 10:45:00,477.37,478.73,477.36,478.15,38456.0,459.3872,460.696,459.3776,460.1378,38456.0
2023-03-20 10:50:00,478.25,478.31,477.51,477.99,12797.0,460.2341,460.2918,459.5219,459.9839,12797.0
2023-03-20 10:55:00,478.02,478.02,477.05,477.09,14107.0,460.0127,460.0127,459.0793,459.1178,14107.0
2023-03-20 11:00:00,477.14,478.59,477.14,478.31,14568.0,459.1659,460.5613,459.1659,460.2918,14568.0
2023-03-20 11:05:00,478.32,478.78,478.11,478.76,13801.0,460.3014,460.7441,460.0993,460.7249,13801.0
2023-03-20 11:10:00,478.68,478.68,477.91,478.13,24701.0,460.6479,460.6479,459.9069,460.1186,24701.0
2023-03-20 11:15:00,478.12,478.12,476.69,477.1,7499.0,460.109,460.109,458.7328,459.1274,7499.0
2023-03-20 11:20:00,476.99,476.99,476.38,476.51,8037.0,459.0215,459.0215,458.4345,458.5596,8037.0
2023-03-20 11:25:00,476.6,476.82,475.86,476.46,10149.0,458.6462,458.8579,457.9341,458.5115,10149.0
2023-03-20 11:30:00,476.48,476.7,475.79,475.98,9470.0,458.5307,458.7425,457.8667,458.0496,9470.0
2023-03-20 11:35:00,475.78,476.05,475.6,475.85,9114.0,457.8571,458.1169,457.6839,457.9245,9114.0
2023-03-20 11:40:00,475.92,476.12,475.52,475.6,9460.0,457.9918,458.1843,457.6069,457.6839,9460.0
2023-03-20 11:45:00,475.43,476.43,475.43,476.07,22401.0,457.5203,458.4826,457.5203,458.1362,22401.0
2023-03-20 11:50:00,475.98,476.6,475.89,475.95,12976.0,458.0496,458.6462,457.963,458.0207,12976.0
2023-03-20 11:55:00,476.03,476.27,475.74,475.95,7117.0,458.0977,458.3287,457.8186,458.0207,7117.0
2023-03-20 12:00:00,476.08,476.59,475.8,476.44,18244.0,458.1458,458.6366,457.8764,458.4922,18244.0
2023-03-20 12:05:00,476.31,476.6,475.99,476.43,17406.0,458.3671,458.6462,458.0592,458.4826,17406.0
2023-03-20 12:10:00,476.29,476.92,475.7,476.31,14754.0,458.3479,458.9542,457.7801,458.3671,14754.0
2023-03-20 12:15:00,476.34,476.84,476.34,476.71,12279.0,458.396,458.8772,458.396,458.7521,12279.0
2023-03-20 12:20:00,476.59,477.74,476.53,477.64,10085.0,458.6366,459.7433,458.5789,459.647,10085.0
2023-03-20 12:25:00,477.41,477.45,477.07,477.45,6440.0,459.4257,459.4642,459.0985,459.4642,6440.0
2023-03-20 12:30:00,477.49,477.94,477.28,477.68,6329.0,459.5027,459.9357,459.3006,459.6855,6329.0
2023-03-20 12:35:00,477.66,478.8,477.51,478.8,10869.0,459.6663,460.7633,459.5219,460.7633,10869.0
2023-03-20 12:40:00,478.66,478.79,478.2,478.37,11316.0,460.6286,460.7537,460.1859,460.3495,11316.0
2023-03-20 12:45:00,478.28,478.48,477.96,478.05,6893.0,460.2629,460.4554,459.955,460.0416,6893.0
2023-03-20 12:50:00,478.15,479.05,478.15,478.86,13247.0,460.1378,461.0039,460.1378,460.8211,13247.0
2023-03-20 12:55:00,478.77,479.48,478.77,479.18,13357.0,460.7345,461.4177,460.7345,461.129,13357.0
2023-03-20 13:00:00,479.19,479.48,478.99,479.26,13313.0,461.1387,461.4177,460.9462,461.206,13313.0
2023-03-20 13:05:00,479.26,479.77,479.26,479.58,12575.0,461.206,461.6968,461.206,461.514,12575.0
2023-03-20 13:10:00,479.49,479.64,479.12,479.23,10706.0,461.4274,461.5717,461.0713,461.1771,10706.0
2023-03-20 13:15:00,479.24,479.82,479.24,479.56,9069.0,461.1868,461.7449,461.1868,461.4947,9069.0
2023-03-20 13:20:00,479.48,479.8,479.38,479.69,11828.0,461.4177,461.7257,461.3215,461.6198,11828.0
2023-03-20 13:25:00,479.7,479.7,478.93,479.32,13418.0,461.6294,461.6294,460.8884,461.2638,13418.0
2023-03-20 13:30:00,479.25,479.35,478.97,479.04,9552.0,461.1964,461.2926,460.9269,460.9943,9552.0
2023-03-20 13:35:00,479.02,479.19,478.68,479.19,7268.0,460.9751,461.1387,460.6479,461.1387,7268.0
2023-03-20 13:40:00,479.05,479.36,478.81,479.07,15674.0,461.0039,461.3023,460.773,461.0232,15674.0
2023-03-20 13:45:00,479.05,479.05,478.11,478.27,9732.0,461.0039,461.0039,460.0993,460.2533,9732.0
2023-03-20 13:50:00,478.27,478.27,477.72,477.84,11215.0,460.2533,460.2533,459.724,459.8395,11215.0
2023-03-20 13:55:00,477.91,477.97,477.52,477.8,5736.0,459.9069,459.9646,459.5316,459.801,5736.0
2023-03-20 14:00:00,477.89,477.97,477.44,477.63,8802.0,459.8876,459.9646,459.4546,459.6374,8802.0
2023-03-20 14:05:00,477.6,477.68,476.87,476.87,8814.0,459.6086,459.6855,458.906,458.906,8814.0
2023-03-20 14:10:00,477.0,477.33,476.86,477.15,7621.0,459.0312,459.3487,458.8964,459.1755,7621.0
2023-03-20 14:15:00,477.09,477.15,476.06,476.39,14845.0,459.1178,459.1755,458.1266,458.4441,14845.0
2023-03-20 14:20:00,476.24,476.76,476.08,476.44,4269.0,458.2998,458.8002,458.1458,458.4922,4269.0
2023-03-20 14:25:00,476.39,476.8,476.24,476.56,6115.0,458.4441,458.8387,458.2998,458.6077,6115.0
2023-03-20 14:30:00,476.49,476.57,475.35,475.38,16884.0,458.5404,458.6174,457.4433,457.4722,16884.0
2023-03-20 14:35:00,475.44,475.78,475.37,475.46,15925.0,457.5299,457.8571,457.4626,457.5492,15925.0
2023-03-20 14:40:00,475.26,476.06,475.26,475.68,5473.0,457.3567,458.1266,457.3567,457.7609,5473.0
2023-03-20 14:45:00,475.69,476.68,475.69,476.38,17775.0,457.7705,458.7232,457.7705,458.4345,17775.0
2023-03-20 14:50:00,476.36,477.24,476.35,476.71,11513.0,458.4153,459.2621,458.4056,458.7521,11513.0
2023-03-20 14:55:00,476.77,476.82,476.14,476.32,9802.0,458.8098,458.8579,458.2035,458.3768,9802.0
2023-03-20 15:00:00,476.38,476.49,476.13,476.47,8668.0,458.4345,458.5404,458.1939,458.5211,8668.0
2023-03-20 15:05:00,476.38,476.49,475.82,475.87,10305.0,458.4345,458.5404,457.8956,457.9437,10305.0
2023-03-20 15:10:00,475.74,475.89,475.21,475.5,6756.0,457.8186,457.963,457.3086,457.5877,6756.0
2023-03-20 15:15:00,475.44,475.8,475.32,475.79,10983.0,457.5299,457.8764,457.4144,457.8667,10983.0
2023-03-20 15:20:00,475.69,476.23,475.22,476.22,12115.0,457.7705,458.2902,457.3182,458.2805,12115.0
2023-03-20 15:25:00,476.42,476.91,476.42,476.46,11296.0,458.473,458.9445,458.473,458.5115,11296.0
2023-03-20 15:30:00,476.42,476.8,476.24,476.62,11061.0,458.473,458.8387,458.2998,458.6655,11061.0
2023-03-20 15:35:00,476.66,476.96,476.39,476.5,10260.0,458.704,458.9927,458.4441,458.55,10260.0
2023-03-20 15:40:00,476.41,476.83,476.17,476.17,14610.0,458.4634,458.8676,458.2324,458.2324,14610.0
2023-03-20 15:45:00,476.17,476.97,475.9,476.72,24179.0,458.2324,459.0023,457.9726,458.7617,24179.0
2023-03-20 15:50:00,477.04,477.41,476.7,477.06,37103.0,459.0696,459.4257,458.7425,459.0889,37103.0
2023-03-20 15:55:00,477.13,477.33,476.51,476.8,64999.0,459.1563,459.3487,458.5596,458.8387,64999.0
2023-03-21 09:30:00,478.39,481.41,478.39,481.04,79874.0,460.3688,463.275,460.3688,462.919,79874.0
2023-03-21 09:35:00,480.57,481.45,480.15,481.01,28022.0,462.4667,463.3135,462.0625,462.8901,28022.0
2023-03-21 09:40:00,480.97,481.37,479.39,479.59,27683.0,462.8516,463.2365,461.3311,461.5236,27683.0
2023-03-21 09:45:00,479.74,480.99,479.42,480.9,22963.0,461.6679,462.8708,461.36,462.7842,22963.0
2023-03-21 09:50:00,480.86,481.36,480.06,480.63,30466.0,462.7457,463.2269,461.9759,462.5244,30466.0
2023-03-21 09:55:00,480.64,481.4,480.15,480.19,22234.0,462.534,463.2654,462.0625,462.101,22234.0
2023-03-21 10:00:00,480.2,480.63,479.66,479.76,30639.0,462.1106,462.5244,461.5909,461.6872,30639.0
2023-03-21 10:05:00,479.59,479.95,479.0,479.0,16231.0,461.5236,461.87,460.9558,460.9558,16231.0
2023-03-21 10:10:00,479.0,480.57,479.0,480.57,29649.0,460.9558,462.4667,460.9558,462.4667,29649.0
2023-03-21 10:15:00,480.42,481.17,480.22,480.83,20415.0,462.3223,463.0441,462.1299,462.7169,20415.0
2023-03-21 10:20:00,480.72,480.91,480.21,480.77,11025.0,462.611,462.7939,462.1202,462.6591,11025.0
2023-03-21 10:25:00,480.74,480.87,479.89,480.58,21242.0,462.6303,462.7554,461.8123,462.4763,21242.0
2023-03-21 10:30:00,480.49,480.7,480.02,480.3,18311.0,462.3897,462.5918,461.9374,462.2068,18311.0
2023-03-21 10:35:00,480.32,480.89,480.18,480.63,23127.0,462.2261,462.7746,462.0914,462.5244,23127.0
2023-03-21 10:40:00,480.62,480.66,480.18,480.42,22973.0,462.5148,462.5533,462.0914,462.3223,22973.0
2023-03-21 10:45:00,480.42,480.87,480.41,480.65,17895.0,462.3223,462.7554,462.3127,462.5437,17895.0
2023-03-21 10:50:00,480.6,480.88,479.72,480.11,11853.0,462.4955,462.765,461.6487,462.024,11853.0
2023-03-21 10:55:00,480.09,480.54,480.02,480.33,18419.0,462.0048,462.4378,461.9374,462.2357,18419.0
2023-03-21 11:00:00,480.41,480.41,479.83,479.89,13296.0,462.3127,462.3127,461.7545,461.8123,13296.0
2023-03-21 11:05:00,479.89,480.27,479.3,479.43,16635.0,461.8123,462.178,461.2445,461.3696,16635.0
2023-03-21 11:10:00,479.34,479.6,478.96,478.98,9334.0,461.283,461.5332,460.9173,460.9366,9334.0
2023-03-21 11:15:00,478.82,479.11,478.64,478.67,10727.0,460.7826,461.0617,460.6094,460.6382,10727.0
2023-03-21 11:20:00,478.74,478.74,478.09,478.25,12890.0,460.7056,460.7056,460.0801,460.2341,12890.0
2023-03-21 11:25:00,478.26,478.26,477.15,477.32,20975.0,460.2437,460.2437,459.1755,459.3391,20975.0
2023-03-21 11:30:00,477.33,478.43,477.29,478.29,20701.0,459.3487,460.4073,459.3102,460.2726,20701.0
2023-03-21 11:35:00,478.27,478.38,477.42,477.45,14945.0,460.2533,460.3592,459.4353,459.4642,14945.0
2023-03-21 11:40:00,477.69,477.91,477.33,477.45,9526.0,459.6952,459.9069,459.3487,459.4642,9526.0
2023-03-21 11:45:00,477.35,477.42,476.7,476.97,10316.0,459.368,459.4353,458.7425,459.0023,10316.0
2023-03-21 11:50:00,477.06,477.1,476.2,476.24,20700.0,459.0889,459.1274,458.2613,458.2998,20700.0
2023-03-21 11:55:00,476.17,476.95,476.06,476.85,13666.0,458.2324,458.983,458.1266,458.8868,13666.0
2023-03-21 12:00:00,476.81,476.87,476.02,476.37,11139.0,458.8483,458.906,458.0881,458.4249,11139.0
2023-03-21 12:05:00,476.49,477.06,476.39,476.91,8684.0,458.5404,459.0889,458.4441,458.9445,8684.0
2023-03-21 12:10:00,476.82,477.26,476.35,477.23,21395.0,458.8579,459.2814,458.4056,459.2525,21395.0
2023-03-21 12:15:00,477.29,477.88,477.27,477.65,7716.0,459.3102,459.878,459.291,459.6567,7716.0
2023-03-21 12:20:00,477.64,478.36,477.46,478.05,17818.0,459.647,460.3399,459.4738,460.0416,17818.0
2023-03-21 12:25:00,478.06,478.48,477.82,477.98,11715.0,460.0512,460.4554,459.8203,459.9742,11715.0
2023-03-21 12:30:00,477.99,478.31,477.88,477.88,8779.0,459.9839,460.2918,459.878,459.878,8779.0
2023-03-21 12:35:00,477.86,478.03,477.55,477.83,8845.0,459.8588,460.0224,459.5604,459.8299,8845.0
2023-03-21 12:40:00,477.67,477.93,477.11,477.2,7799.0,459.6759,459.9261,459.137,459.2236,7799.0
2023-03-21 12:45:00,477.15,477.43,476.96,477.02,10896.0,459.1755,459.445,458.9927,459.0504,10896.0
2023-03-21 12:50:00,476.98,477.87,476.95,477.87,8722.0,459.0119,459.8684,458.983,459.8684,8722.0
2023-03-21 12:55:00,477.68,478.17,477.46,477.9,9139.0,459.6855,460.1571,459.4738,459.8972,9139.0
2023-03-21 13:00:00,477.76,478.28,477.76,478.27,14113.0,459.7625,460.2629,459.7625,460.2533,14113.0
2023-03-21 13:05:00,478.26,478.26,477.87,478.14,6019.0,460.2437,460.2437,459.8684,460.1282,6019.0
2023-03-21 13:10:00,478.07,478.33,477.87,478.24,12195.0,460.0608,460.3111,459.8684,460.2244,12195.0
2023-03-21 13:15:00,478.24,478.28,477.75,477.82,24761.0,460.2244,460.2629,459.7529,459.8203,24761.0
2023-03-21 13:20:00,477.91,478.11,477.32,477.33,9535.0,459.9069,460.0993,459.3391,459.3487,9535.0
2023-03-21 13:25:00,477.24,477.48,476.76,476.85,10743.0,459.2621,459.4931,458.8002,458.8868,10743.0
2023-03-21 13:30:00,476.94,477.85,476.93,477.81,5816.0,458.9734,459.8491,458.9638,459.8106,5816.0
2023-03-21 13:35:00,477.89,478.23,477.73,477.73,8075.0,459.8876,460.2148,459.7337,459.7337,8075.0
2023-03-21 13:40:00,477.88,477.88,477.36,477.41,4828.0,459.878,459.878,459.3776,459.4257,4828.0
2023-03-21 13:45:00,477.26,477.41,477.09,477.18,9069.0,459.2814,459.4257,459.1178,459.2044,9069.0
2023-03-21 13:50:00,477.09,477.09,476.64,476.67,6474.0,459.1178,459.1178,458.6847,458.7136,6474.0
2023-03-21 13:55:00,476.67,476.68,475.72,476.07,17001.0,458.7136,458.7232,457.7994,458.1362,17001.0
2023-03-21 14:00:00,476.0,476.4,475.85,476.11,18295.0,458.0688,458.4538,457.9245,458.1747,18295.0
2023-03-21 14:05:00,476.18,476.55,476.05,476.36,9444.0,458.242,458.5981,458.1169,458.4153,9444.0
2023-03-21 14:10:00,476.33,476.55,476.07,476.34,8108.0,458.3864,458.5981,458.1362,458.396,8108.0
2023-03-21 14:15:00,476.31,476.62,476.27,476.42,10349.0,458.3671,458.6655,458.3287,458.473,10349.0
2023-03-21 14:20:00,476.56,476.82,476.48,476.71,13063.0,458.6077,458.8579,458.5307,458.7521,13063.0
2023-03-21 14:25:00,476.8,477.25,476.8,477.05,16958.0,458.8387,459.2717,458.8387,459.0793,16958.0
2023-03-21 14:30:00,477.06,477.6,477.05,477.43,18557.0,459.0889,459.6086,459.0793,459.445,18557.0
2023-03-21 14:35:00,477.53,477.6,477.25,477.45,11985.0,459.5412,459.6086,459.2717,459.4642,11985.0
2023-03-21 14:40:00,477.47,478.17,477.47,478.07,20076.0,459.4834,460.1571,459.4834,460.0608,20076.0
2023-03-21 14:45:00,478.07,478.07,477.52,477.72,14025.0,460.0608,460.0608,459.5316,459.724,14025.0
2023-03-21 14:50:00,477.73,477.88,477.47,477.76,7358.0,459.7337,459.878,459.4834,459.7625,7358.0
2023-03-21 14:55:00,477.78,478.03,477.68,478.02,15504.0,459.7818,460.0224,459.6855,460.0127,15504.0
2023-03-21 15:00:00,477.95,478.95,477.95,478.78,19595.0,459.9454,460.9077,459.9454,460.7441,19595.0
2023-03-21 15:05:00,478.9,479.12,478.58,478.75,9096.0,460.8596,461.0713,460.5516,460.7152,9096.0
2023-03-21 15:10:00,478.82,479.52,478.82,479.39,9498.0,460.7826,461.4562,460.7826,461.3311,9498.0
2023-03-21 15:15:00,479.31,479.73,478.98,479.12,10355.0,461.2541,461.6583,460.9366,461.0713,10355.0
2023-03-21 15:20:00,479.16,479.38,478.93,479.14,19185.0,461.1098,461.3215,460.8884,461.0905,19185.0
2023-03-21 15:25:00,479.24,479.28,478.81,478.81,11118.0,461.1868,461.2253,460.773,460.773,11118.0
2023-03-21 15:30:00,478.91,479.04,478.51,478.52,17370.0,460.8692,460.9943,460.4843,460.4939,17370.0
2023-03-21 15:35:00,478.52,479.52,478.44,479.52,9525.0,460.4939,461.4562,460.4169,461.4562,9525.0
2023-03-21 15:40:00,479.58,480.19,479.58,480.19,28393.0,461.514,462.101,461.514,462.101,28393.0
2023-03-21 15:45:00,480.15,480.42,479.53,479.79,30010.0,462.0625,462.3223,461.4658,461.7161,30010.0
2023-03-21 15:50:00,479.66,480.11,479.37,479.89,48585.0,461.5909,462.024,461.3119,461.8123,48585.0
2023-03-21 15:55:00,479.87,480.25,479.53,480.21,95991.0,461.793,462.1587,461.4658,462.1202,95991.0
2023-03-22 09:30:00,481.95,483.23,479.5,483.08,56311.0,463.7947,465.0265,461.437,464.8821,56311.0
2023-03-22 09:35:00,482.89,483.42,482.36,483.42,18724.0,464.6993,465.2093,464.1892,465.2093,18724.0
2023-03-22 09:40:00,483.17,483.81,482.68,483.58,26688.0,464.9687,465.5846,464.4972,465.3633,26688.0
2023-03-22 09:45:00,483.72,484.02,483.06,483.46,17047.0,465.498,465.7867,464.8629,465.2478,17047.0
2023-03-22 09:50:00,483.42,484.1,482.57,482.85,20554.0,465.2093,465.8637,464.3913,464.6608,20554.0
2023-03-22 09:55:00,482.62,483.14,482.21,482.83,21122.0,464.4394,464.9399,464.0449,464.6415,21122.0
2023-03-22 10:00:00,482.73,482.8,481.96,482.53,17587.0,464.5453,464.6127,463.8043,464.3528,17587.0
2023-03-22 10:05:00,482.57,483.31,482.42,483.06,23013.0,464.3913,465.1035,464.247,464.8629,23013.0
2023-03-22 10:10:00,482.97,483.33,482.6,483.25,16658.0,464.7763,465.1227,464.4202,465.0457,16658.0
2023-03-22 10:15:00,483.26,483.71,483.05,483.62,21067.0,465.0553,465.4884,464.8532,465.4018,21067.0
2023-03-22 10:20:00,483.62,483.62,482.8,482.81,18723.0,465.4018,465.4018,464.6127,464.6223,18723.0
2023-03-22 10:25:00,482.75,483.3,482.55,482.85,19319.0,464.5645,465.0938,464.3721,464.6608,19319.0
2023-03-22 10:30:00,482.89,483.16,482.55,482.91,19513.0,464.6993,464.9591,464.3721,464.7185,19513.0
2023-03-22 10:35:00,482.78,483.54,482.73,483.0,21858.0,464.5934,465.3248,464.5453,464.8051,21858.0
2023-03-22 10:40:00,483.0,483.39,482.94,483.16,14677.0,464.8051,465.1804,464.7474,464.9591,14677.0
2023-03-22 10:45:00,483.15,483.62,482.61,482.71,16330.0,464.9495,465.4018,464.4298,464.5261,16330.0
2023-03-22 10:50:00,482.71,482.81,481.6,481.61,11855.0,464.5261,464.6223,463.4579,463.4675,11855.0
2023-03-22 10:55:00,481.71,481.88,481.15,481.78,13036.0,463.5637,463.7273,463.0248,463.6311,13036.0
2023-03-22 11:00:00,481.87,482.16,481.48,481.61,19188.0,463.7177,463.9968,463.3424,463.4675,19188.0
2023-03-22 11:05:00,481.53,481.62,481.09,481.33,9753.0,463.3905,463.4771,462.9671,463.198,9753.0
2023-03-22 11:10:00,481.09,481.73,481.05,481.73,14194.0,462.9671,463.583,462.9286,463.583,14194.0
2023-03-22 11:15:00,481.72,482.05,481.43,481.73,11090.0,463.5733,463.8909,463.2943,463.583,11090.0
2023-03-22 11:20:00,481.72,482.32,481.61,482.32,11450.0,463.5733,464.1507,463.4675,464.1507,11450.0
2023-03-22 11:25:00,482.3,482.58,481.97,482.58,12220.0,464.1315,464.401,463.8139,464.401,12220.0
2023-03-22 11:30:00,482.6,482.71,481.95,482.01,12544.0,464.4202,464.5261,463.7947,463.8524,12544.0
2023-03-22 11:35:00,482.05,482.18,481.32,481.71,19340.0,463.8909,464.016,463.1884,463.5637,19340.0
2023-03-22 11:40:00,481.88,481.88,481.29,481.3,15151.0,463.7273,463.7273,463.1595,463.1692,15151.0
2023-03-22 11:45:00,481.37,482.48,481.37,482.37,14650.0,463.2365,464.3047,463.2365,464.1989,14650.0
2023-03-22 11:50:00,482.43,482.49,482.11,482.28,11662.0,464.2566,464.3143,463.9487,464.1123,11662.0
2023-03-22 11:55:00,482.21,482.73,482.2,482.63,17904.0,464.0449,464.5453,464.0353,464.4491,17904.0
2023-03-22 12:00:00,482.54,482.54,482.2,482.43,5320.0,464.3625,464.3625,464.0353,464.2566,5320.0
2023-03-22 12:05:00,482.45,483.35,482.45,483.35,11517.0,464.2758,465.1419,464.2758,465.1419,11517.0
2023-03-22 12:10:00,483.32,483.79,483.18,483.7,7615.0,465.1131,465.5654,464.9783,465.4788,7615.0
2023-03-22 12:15:00,483.74,483.8,483.41,483.64,9915.0,465.5173,465.575,465.1997,465.421,9915.0
2023-03-22 12:20:00,483.51,483.8,483.29,483.53,19246.0,465.2959,465.575,465.0842,465.3152,19246.0
2023-03-22 12:25:00,483.52,483.9,483.4,483.58,7492.0,465.3055,465.6712,465.1901,465.3633,7492.0
2023-03-22 12:30:00,483.46,483.46,482.69,482.91,13350.0,465.2478,465.2478,464.5068,464.7185,13350.0
2023-03-22 12:35:00,483.07,483.07,482.26,482.35,7456.0,464.8725,464.8725,464.093,464.1796,7456.0
2023-03-22 12:40:00,482.32,483.03,482.21,482.86,14939.0,464.1507,464.834,464.0449,464.6704,14939.0
2023-03-22 12:45:00,482.73,482.73,482.37,482.39,7152.0,464.5453,464.5453,464.1989,464.2181,7152.0
2023-03-22 12:50:00,482.25,482.53,482.09,482.12,7901.0,464.0834,464.3528,463.9294,463.9583,7901.0
2023-03-22 12:55:00,482.11,482.22,481.75,482.09,8962.0,463.9487,464.0545,463.6022,463.9294,8962.0
2023-03-22 13:00:00,482.12,482.26,481.58,481.68,14914.0,463.9583,464.093,463.4386,463.5349,14914.0
2023-03-22 13:05:00,481.62,481.86,481.49,481.74,14743.0,463.4771,463.7081,463.352,463.5926,14743.0
2023-03-22 13:10:00,481.63,481.81,481.34,481.69,8402.0,463.4867,463.66,463.2077,463.5445,8402.0
2023-03-22 13:15:00,481.68,481.75,481.2,481.28,6104.0,463.5349,463.6022,463.0729,463.1499,6104.0
2023-03-22 13:20:00,481.36,482.12,481.3,482.12,8397.0,463.2269,463.9583,463.1692,463.9583,8397.0
2023-03-22 13:25:00,482.19,482.74,482.17,482.74,14569.0,464.0256,464.5549,464.0064,464.5549,14569.0
2023-03-22 13:30:00,482.86,482.93,482.48,482.49,8926.0,464.6704,464.7378,464.3047,464.3143,8926.0
2023-03-22 13:35:00,482.49,482.74,482.37,482.5,5041.0,464.3143,464.5549,464.1989,464.324,5041.0
2023-03-22 13:40:00,482.55,483.07,482.55,482.94,7226.0,464.3721,464.8725,464.3721,464.7474,7226.0
2023-03-22 13:45:00,483.0,483.02,482.72,482.72,4665.0,464.8051,464.8244,464.5357,464.5357,4665.0
2023-03-22 13:50:00,482.64,482.72,482.45,482.54,6206.0,464.4587,464.5357,464.2758,464.3625,6206.0
2023-03-22 13:55:00,482.6,482.99,482.57,482.57,7256.0,464.4202,464.7955,464.3913,464.3913,7256.0
2023-03-22 14:00:00,482.7,484.41,482.47,484.18,22381.0,464.5164,466.162,464.2951,465.9407,22381.0
2023-03-22 14:05:00,484.17,484.94,483.77,484.18,17643.0,465.9311,466.672,465.5461,465.9407,17643.0
2023-03-22 14:10:00,483.95,484.37,482.98,483.28,11045.0,465.7193,466.1235,464.7859,465.0746,11045.0
2023-03-22 14:15:00,483.47,483.98,483.26,483.68,6091.0,465.2574,465.7482,465.0553,465.4595,6091.0
2023-03-22 14:20:00,483.58,483.65,483.21,483.53,9270.0,465.3633,465.4306,465.0072,465.3152,9270.0
2023-03-22 14:25:00,483.53,483.83,483.28,483.37,11161.0,465.3152,465.6039,465.0746,465.1612,11161.0
2023-03-22 14:30:00,483.37,483.98,482.89,483.09,12458.0,465.1612,465.7482,464.6993,464.8917,12458.0
2023-03-22 14:35:00,483.02,484.37,482.58,484.17,15297.0,464.8244,466.1235,464.401,465.9311,15297.0
2023-03-22 14:40:00,484.32,485.1,484.12,484.58,20298.0,466.0754,466.826,465.8829,466.3256,20298.0
2023-03-22 14:45:00,484.58,485.74,484.2,485.27,17763.0,466.3256,467.4419,465.9599,466.9896,17763.0
2023-03-22 14:50:00,485.07,485.17,483.9,483.9,12857.0,466.7972,466.8934,465.6712,465.6712,12857.0
2023-03-22 14:55:00,484.01,484.11,482.66,482.88,13570.0,465.7771,465.8733,464.4779,464.6896,13570.0
2023-03-22 15:00:00,482.81,482.89,480.89,481.17,25358.0,464.6223,464.6993,462.7746,463.0441,25358.0
2023-03-22 15:05:00,481.1,481.13,479.73,479.75,24677.0,462.9767,463.0056,461.6583,461.6776,24677.0
2023-03-22 15:10:00,480.03,481.01,479.81,480.94,22046.0,461.947,462.8901,461.7353,462.8227,22046.0
2023-03-22 15:15:00,481.17,481.78,480.85,481.22,39461.0,463.0441,463.6311,462.7361,463.0922,39461.0
2023-03-22 15:20:00,481.22,482.57,481.22,481.9,19436.0,463.0922,464.3913,463.0922,463.7466,19436.0
2023-03-22 15:25:00,481.77,481.79,480.78,481.27,23734.0,463.6215,463.6407,462.6688,463.1403,23734.0
2023-03-22 15:30:00,481.27,481.54,480.21,480.53,24083.0,463.1403,463.4001,462.1202,462.4282,24083.0
2023-03-22 15:35:00,480.41,480.75,479.25,479.94,23936.0,462.3127,462.6399,461.1964,461.8604,23936.0
2023-03-22 15:40:00,480.16,480.56,479.61,479.73,20781.0,462.0721,462.457,461.5428,461.6583,20781.0
2023-03-22 15:45:00,479.56,479.72,478.22,479.1,22590.0,461.4947,461.6487,460.2052,461.052,22590.0
2023-03-22 15:50:00,478.89,478.89,476.78,476.88,59844.0,460.85,460.85,458.8194,458.9157,59844.0
2023-03-22 15:55:00,476.92,477.02,474.82,475.02,175255.0,458.9542,459.0504,456.9333,457.1257,175255.0
2023-03-23 09:30:00,477.41,480.45,476.87,479.97,77908.0,459.4257,462.3512,458.906,461.8893,77908.0
2023-03-23 09:35:00,479.17,479.27,477.96,479.27,13049.0,461.1194,461.2156,459.955,461.2156,13049.0
2023-03-23 09:40:00,479.01,479.47,477.38,478.72,17268.0,460.9654,461.4081,459.3968,460.6864,17268.0
2023-03-23 09:45:00,478.78,479.51,478.49,479.2,11445.0,460.7441,461.4466,460.465,461.1483,11445.0
2023-03-23 09:50:00,479.2,479.96,478.88,479.0,13376.0,461.1483,461.8796,460.8403,460.9558,13376.0
2023-03-23 09:55:00,479.05,479.81,478.93,479.6,23430.0,461.0039,461.7353,460.8884,461.5332,23430.0
2023-03-23 10:00:00,479.45,480.67,479.29,480.12,39030.0,461.3889,462.5629,461.2349,462.0336,39030.0
2023-03-23 10:05:00,480.02,480.6,479.54,479.78,15890.0,461.9374,462.4955,461.4755,461.7064,15890.0
2023-03-23 10:10:00,479.93,480.32,479.83,479.86,23180.0,461.8508,462.2261,461.7545,461.7834,23180.0
2023-03-23 10:15:00,479.84,479.97,479.2,479.4,11429.0,461.7642,461.8893,461.1483,461.3407,11429.0
2023-03-23 10:20:00,479.44,479.46,478.7,478.86,11578.0,461.3792,461.3985,460.6671,460.8211,11578.0
2023-03-23 10:25:00,479.06,479.73,478.79,479.42,22523.0,461.0136,461.6583,460.7537,461.36,22523.0
2023-03-23 10:30:00,479.49,479.62,478.73,478.93,13616.0,461.4274,461.5525,460.696,460.8884,13616.0
2023-03-23 10:35:00,478.9,478.96,477.98,478.4,11052.0,460.8596,460.9173,459.9742,460.3784,11052.0
2023-03-23 10:40:00,478.29,478.65,478.07,478.63,12710.0,460.2726,460.619,460.0608,460.5997,12710.0
2023-03-23 10:45:00,478.55,479.14,478.47,478.9,9731.0,460.5228,461.0905,460.4458,460.8596,9731.0
2023-03-23 10:50:00,478.85,479.28,478.6,478.81,29366.0,460.8115,461.2253,460.5709,460.773,29366.0
2023-03-23 10:55:00,478.74,479.45,478.67,479.18,39567.0,460.7056,461.3889,460.6382,461.129,39567.0
2023-03-23 11:00:00,479.13,480.02,479.06,479.55,40107.0,461.0809,461.9374,461.0136,461.4851,40107.0
2023-03-23 11:05:00,479.63,479.93,479.12,479.2,14853.0,461.5621,461.8508,461.0713,461.1483,14853.0
2023-03-23 11:10:00,479.22,479.43,478.9,479.33,32767.0,461.1675,461.3696,460.8596,461.2734,32767.0
2023-03-23 11:15:00,479.33,479.41,478.72,478.72,38519.0,461.2734,461.3504,460.6864,460.6864,38519.0
2023-03-23 11:20:00,478.67,478.79,477.99,478.62,28099.0,460.6382,460.7537,459.9839,460.5901,28099.0
2023-03-23 11:25:00,478.63,478.91,477.83,477.83,21485.0,460.5997,460.8692,459.8299,459.8299,21485.0
2023-03-23 11:30:00,477.86,478.34,477.55,477.66,27975.0,459.8588,460.3207,459.5604,459.6663,27975.0
2023-03-23 11:35:00,477.72,478.15,477.67,478.08,13375.0,459.724,460.1378,459.6759,460.0705,13375.0
2023-03-23 11:40:00,477.96,478.41,477.44,477.45,10914.0,459.955,460.388,459.4546,459.4642,10914.0
2023-03-23 11:45:00,477.5,477.95,477.43,477.43,14702.0,459.5123,459.9454,459.445,459.445,14702.0
2023-03-23 11:50:00,477.3,477.66,477.14,477.16,6188.0,459.3199,459.6663,459.1659,459.1851,6188.0
2023-03-23 11:55:00,477.14,477.53,476.95,477.3,10219.0,459.1659,459.5412,458.983,459.3199,10219.0
2023-03-23 12:00:00,477.18,477.55,477.06,477.28,11668.0,459.2044,459.5604,459.0889,459.3006,11668.0
2023-03-23 12:05:00,477.32,478.09,477.11,478.09,22843.0,459.3391,460.0801,459.137,460.0801,22843.0
2023-03-23 12:10:00,478.09,478.15,477.72,477.91,12601.0,460.0801,460.1378,459.724,459.9069,12601.0
2023-03-23 12:15:00,477.76,478.88,477.74,478.59,25484.0,459.7625,460.8403,459.7433,460.5613,25484.0
2023-03-23 12:20:00,478.62,478.83,478.1,478.75,13853.0,460.5901,460.7922,460.0897,460.7152,13853.0
2023-03-23 12:25:00,478.66,479.74,478.66,478.79,9944.0,460.6286,461.6679,460.6286,460.7537,9944.0
2023-03-23 12:30:00,478.75,479.4,478.71,479.07,13325.0,460.7152,461.3407,460.6767,461.0232,13325.0
2023-03-23 12:35:00,478.95,478.95,478.23,478.4,8946.0,460.9077,460.9077,460.2148,460.3784,8946.0
2023-03-23 12:40:00,478.37,478.46,477.58,478.01,25626.0,460.3495,460.4362,459.5893,460.0031,25626.0
2023-03-23 12:45:00,478.07,478.07,477.11,477.11,7569.0,460.0608,460.0608,459.137,459.137,7569.0
2023-03-23 12:50:00,477.05,477.21,476.69,477.18,8310.0,459.0793,459.2332,458.7328,459.2044,8310.0
2023-03-23 12:55:00,477.14,477.29,476.73,476.75,8675.0,459.1659,459.3102,458.7713,458.7906,8675.0
2023-03-23 13:00:00,476.75,477.0,476.18,476.18,13827.0,458.7906,459.0312,458.242,458.242,13827.0
2023-03-23 13:05:00,476.21,476.5,475.22,475.44,12653.0,458.2709,458.55,457.3182,457.5299,12653.0
2023-03-23 13:10:00,475.44,475.5,474.92,475.17,15803.0,457.5299,457.5877,457.0295,457.2701,15803.0
2023-03-23 13:15:00,475.09,475.09,474.39,474.51,9194.0,457.1931,457.1931,456.5195,456.635,9194.0
2023-03-23 13:20:00,474.36,474.78,473.45,473.48,21268.0,456.4906,456.8948,455.6149,455.6438,21268.0
2023-03-23 13:25:00,473.41,473.61,471.92,471.95,32974.0,455.5764,455.7689,454.1425,454.1714,32974.0
2023-03-23 13:30:00,471.93,472.22,471.57,472.09,21666.0,454.1521,454.4312,453.8057,454.3061,21666.0
2023-03-23 13:35:00,471.99,472.02,471.43,471.46,10938.0,454.2099,454.2388,453.671,453.6998,10938.0
2023-03-23 13:40:00,471.47,472.39,471.33,472.19,19738.0,453.7095,454.5948,453.5747,454.4023,19738.0
2023-03-23 13:45:00,472.14,472.26,471.41,471.93,20863.0,454.3542,454.4697,453.6517,454.1521,20863.0
2023-03-23 13:50:00,471.9,472.06,471.31,471.8,14479.0,454.1233,454.2772,453.5555,454.027,14479.0
2023-03-23 13:55:00,471.69,471.9,471.49,471.89,9345.0,453.9212,454.1233,453.7287,454.1136,9345.0
2023-03-23 14:00:00,472.06,472.52,472.0,472.08,14007.0,454.2772,454.7199,454.2195,454.2965,14007.0
2023-03-23 14:05:00,472.29,473.07,472.29,472.55,8866.0,454.4986,455.2492,454.4986,454.7488,8866.0
2023-03-23 14:10:00,472.44,472.61,472.04,472.4,19911.0,454.6429,454.8065,454.258,454.6044,19911.0
2023-03-23 14:15:00,472.33,472.38,471.5,471.5,9388.0,454.5371,454.5852,453.7383,453.7383,9388.0
2023-03-23 14:20:00,471.53,471.53,470.03,470.03,23214.0,453.7672,453.7672,452.3237,452.3237,23214.0
2023-03-23 14:25:00,470.05,470.05,468.96,469.33,21760.0,452.343,452.343,451.294,451.6501,21760.0
2023-03-23 14:30:00,469.38,470.02,468.68,469.01,30915.0,451.6982,452.3141,451.0246,451.3421,30915.0
2023-03-23 14:35:00,469.02,469.67,468.64,468.74,15367.0,451.3518,451.9773,450.9861,451.0823,15367.0
2023-03-23 14:40:00,468.68,468.69,467.26,467.51,18239.0,451.0246,451.0342,449.6581,449.8986,18239.0
2023-03-23 14:45:00,467.55,468.27,467.09,467.78,39784.0,449.9371,450.63,449.4945,450.1585,39784.0
2023-03-23 14:50:00,467.73,468.37,467.34,467.34,13415.0,450.1104,450.7262,449.7351,449.7351,13415.0
2023-03-23 14:55:00,467.25,467.93,466.78,467.84,17302.0,449.6484,450.3028,449.1961,450.2162,17302.0
2023-03-23 15:00:00,467.91,470.32,467.86,468.71,28943.0,450.2836,452.6028,450.2355,451.0534,28943.0
2023-03-23 15:05:00,468.8,468.93,467.83,468.77,20457.0,451.1401,451.2652,450.2066,451.1112,20457.0
2023-03-23 15:10:00,468.78,469.18,468.38,468.76,20395.0,451.1208,451.5057,450.7359,451.1016,20395.0
2023-03-23 15:15:00,468.74,468.86,467.62,467.81,24842.0,451.0823,451.1978,450.0045,450.1873,24842.0
2023-03-23 15:20:00,467.79,467.79,466.67,467.48,25860.0,450.1681,450.1681,449.0903,449.8698,25860.0
2023-03-23 15:25:00,467.51,467.99,467.32,467.55,23671.0,449.8986,450.3606,449.7158,449.9371,23671.0
2023-03-23 15:30:00,467.53,467.93,467.12,467.93,34701.0,449.9179,450.3028,449.5233,450.3028,34701.0
2023-03-23 15:35:00,467.83,468.77,467.83,468.37,42647.0,450.2066,451.1112,450.2066,450.7262,42647.0
2023-03-23 15:40:00,468.37,468.75,468.08,468.62,40054.0,450.7262,451.0919,450.4472,450.9668,40054.0
2023-03-23 15:45:00,468.68,470.34,468.68,469.08,48405.0,451.0246,452.622,451.0246,451.4095,48405.0
2023-03-23 15:50:00,469.2,470.81,469.2,470.44,64702.0,451.525,453.0743,451.525,452.7183,64702.0
2023-03-23 15:55:00,470.48,470.7,469.59,469.91,165728.0,452.7568,452.9685,451.9003,452.2082,165728.0
2023-03-24 09:30:00,468.98,470.75,467.59,469.36,65602.0,451.3133,453.0166,449.9756,451.679,65602.0
2023-03-24 09:35:00,468.95,469.43,468.15,468.33,19703.0,451.2844,451.7463,450.5145,450.6878,19703.0
2023-03-24 09:40:00,468.46,470.0,467.8,469.43,18520.0,450.8129,452.2948,450.1777,451.7463,18520.0
2023-03-24 09:45:00,469.27,470.49,468.98,470.49,14956.0,451.5923,452.7664,451.3133,452.7664,14956.0
2023-03-24 09:50:00,470.26,470.9,470.05,470.63,11457.0,452.5451,453.1609,452.343,452.9011,11457.0
2023-03-24 09:55:00,470.72,470.94,469.68,470.19,28969.0,452.9877,453.1994,451.9869,452.4777,28969.0
2023-03-24 10:00:00,470.22,472.3,470.06,471.42,27448.0,452.5066,454.5082,452.3526,453.6614,27448.0
2023-03-24 10:05:00,471.46,471.57,470.69,470.87,15351.0,453.6998,453.8057,452.9589,453.1321,15351.0
2023-03-24 10:10:00,471.04,471.06,470.24,470.42,10875.0,453.2957,453.3149,452.5258,452.699,10875.0
2023-03-24 10:15:00,470.57,471.42,470.35,471.18,12597.0,452.8434,453.6614,452.6317,453.4304,12597.0
2023-03-24 10:20:00,471.3,472.27,471.0,472.15,21444.0,453.5459,454.4793,453.2572,454.3639,21444.0
2023-03-24 10:25:00,472.28,472.86,471.78,472.6,12853.0,454.489,455.0471,454.0078,454.7969,12853.0
2023-03-24 10:30:00,472.7,473.2,472.53,472.81,15961.0,454.8931,455.3743,454.7295,454.999,15961.0
2023-03-24 10:35:00,472.56,472.56,471.64,471.75,11896.0,454.7584,454.7584,453.8731,453.9789,11896.0
2023-03-24 10:40:00,471.54,471.75,470.42,470.42,5735.0,453.7768,453.9789,452.699,452.699,5735.0
2023-03-24 10:45:00,470.46,470.7,469.7,469.71,8291.0,452.7375,452.9685,452.0061,452.0158,8291.0
2023-03-24 10:50:00,469.7,469.98,469.57,469.65,4700.0,452.0061,452.2756,451.881,451.958,4700.0
2023-03-24 10:55:00,469.75,470.39,469.55,470.39,10562.0,452.0543,452.6702,451.8618,452.6702,10562.0
2023-03-24 11:00:00,470.4,470.43,469.64,470.27,11137.0,452.6798,452.7086,451.9484,452.5547,11137.0
2023-03-24 11:05:00,470.29,470.32,469.71,470.1,10521.0,452.5739,452.6028,452.0158,452.3911,10521.0
2023-03-24 11:10:00,470.23,470.5,469.5,469.71,15600.0,452.5162,452.776,451.8137,452.0158,15600.0
2023-03-24 11:15:00,469.66,470.95,469.65,470.53,22407.0,451.9677,453.2091,451.958,452.8049,22407.0
2023-03-24 11:20:00,470.53,471.28,470.42,471.04,14578.0,452.8049,453.5266,452.699,453.2957,14578.0
2023-03-24 11:25:00,471.31,471.77,470.97,471.04,9688.0,453.5555,453.9982,453.2283,453.2957,9688.0
2023-03-24 11:30:00,470.93,471.07,470.04,470.86,8971.0,453.1898,453.3245,452.3333,453.1224,8971.0
2023-03-24 11:35:00,471.03,471.19,470.77,470.94,4253.0,453.286,453.44,453.0358,453.1994,4253.0
2023-03-24 11:40:00,471.12,471.42,471.06,471.18,4570.0,453.3727,453.6614,453.3149,453.4304,4570.0
2023-03-24 11:45:00,471.44,472.7,471.37,472.0,23611.0,453.6806,454.8931,453.6132,454.2195,23611.0
2023-03-24 11:50:00,471.72,471.83,471.27,471.53,11351.0,453.9501,454.0559,453.517,453.7672,11351.0
2023-03-24 11:55:00,471.52,472.85,471.44,472.85,37840.0,453.7576,455.0375,453.6806,455.0375,37840.0
2023-03-24 12:00:00,472.72,473.5,472.37,472.62,12987.0,454.9124,455.663,454.5756,454.8161,12987.0
2023-03-24 12:05:00,472.46,473.16,472.37,472.84,16220.0,454.6622,455.3358,454.5756,455.0279,16220.0
2023-03-24 12:10:00,472.81,473.26,472.74,473.09,12547.0,454.999,455.432,454.9316,455.2684,12547.0
2023-03-24 12:15:00,473.04,473.48,472.86,473.01,10075.0,455.2203,455.6438,455.0471,455.1915,10075.0
2023-03-24 12:20:00,473.05,473.58,473.05,473.34,7663.0,455.23,455.74,455.23,455.509,7663.0
2023-03-24 12:25:00,473.41,473.49,473.09,473.35,22358.0,455.5764,455.6534,455.2684,455.5187,22358.0
2023-03-24 12:30:00,473.45,473.95,473.42,473.72,14881.0,455.6149,456.096,455.586,455.8747,14881.0
2023-03-24 12:35:00,473.9,474.36,473.71,473.93,10812.0,456.0479,456.4906,455.8651,456.0768,10812.0
2023-03-24 12:40:00,474.03,474.73,473.97,474.55,8638.0,456.173,456.8467,456.1153,456.6734,8638.0
2023-03-24 12:45:00,474.68,475.32,474.49,475.18,10422.0,456.7985,457.4144,456.6157,457.2797,10422.0
2023-03-24 12:50:00,475.21,475.37,474.4,474.52,14466.0,457.3086,457.4626,456.5291,456.6446,14466.0
2023-03-24 12:55:00,474.52,475.5,474.51,474.74,24068.0,456.6446,457.5877,456.635,456.8563,24068.0
2023-03-24 13:00:00,474.75,475.2,474.53,474.81,9658.0,456.8659,457.299,456.6542,456.9237,9658.0
2023-03-24 13:05:00,474.9,475.21,474.68,474.81,12647.0,457.0103,457.3086,456.7985,456.9237,12647.0
2023-03-24 13:10:00,474.64,474.76,474.28,474.51,8736.0,456.7601,456.8755,456.4136,456.635,8736.0
2023-03-24 13:15:00,474.7,474.94,474.1,474.13,11624.0,456.8178,457.0488,456.2404,456.2693,11624.0
2023-03-24 13:20:00,474.26,474.8,474.19,474.36,12091.0,456.3944,456.914,456.327,456.4906,12091.0
2023-03-24 13:25:00,474.49,475.5,474.49,474.87,22509.0,456.6157,457.5877,456.6157,456.9814,22509.0
2023-03-24 13:30:00,474.92,475.12,474.63,474.65,7812.0,457.0295,457.222,456.7504,456.7697,7812.0
2023-03-24 13:35:00,474.61,475.06,474.61,474.71,6463.0,456.7312,457.1642,456.7312,456.8274,6463.0
2023-03-24 13:40:00,474.78,474.94,474.06,474.42,9913.0,456.8948,457.0488,456.2019,456.5483,9913.0
2023-03-24 13:45:00,474.34,474.34,473.58,473.65,9718.0,456.4714,456.4714,455.74,455.8073,9718.0
2023-03-24 13:50:00,473.6,473.72,473.29,473.6,10532.0,455.7592,455.8747,455.4609,455.7592,10532.0
2023-03-24 13:55:00,473.64,474.54,473.46,474.4,9299.0,455.7977,456.6638,455.6245,456.5291,9299.0
2023-03-24 14:00:00,474.46,474.85,474.37,474.69,14068.0,456.5868,456.9621,456.5002,456.8082,14068.0
2023-03-24 14:05:00,474.67,474.79,474.32,474.69,5872.0,456.7889,456.9044,456.4521,456.8082,5872.0
2023-03-24 14:10:00,474.75,475.35,474.75,475.07,11567.0,456.8659,457.4433,456.8659,457.1739,11567.0
2023-03-24 14:15:00,475.11,475.85,475.1,475.64,7825.0,457.2123,457.9245,457.2027,457.7224,7825.0
2023-03-24 14:20:00,475.74,475.95,474.87,474.87,10520.0,457.8186,458.0207,456.9814,456.9814,10520.0
2023-03-24 14:25:00,474.93,475.48,474.92,475.37,5554.0,457.0391,457.5684,457.0295,457.4626,5554.0
2023-03-24 14:30:00,475.43,476.34,475.36,476.1,12970.0,457.5203,458.396,457.4529,458.1651,12970.0
2023-03-24 14:35:00,476.02,476.46,475.81,476.46,6131.0,458.0881,458.5115,457.886,458.5115,6131.0
2023-03-24 14:40:00,476.28,476.48,475.92,476.35,6802.0,458.3383,458.5307,457.9918,458.4056,6802.0
2023-03-24 14:45:00,476.32,476.56,475.86,476.08,7508.0,458.3768,458.6077,457.9341,458.1458,7508.0
2023-03-24 14:50:00,476.14,476.27,475.78,475.8,17522.0,458.2035,458.3287,457.8571,457.8764,17522.0
2023-03-24 14:55:00,475.92,476.15,475.69,475.69,8889.0,457.9918,458.2132,457.7705,457.7705,8889.0
2023-03-24 15:00:00,475.7,475.79,475.08,475.31,8222.0,457.7801,457.8667,457.1835,457.4048,8222.0
2023-03-24 15:05:00,475.4,475.45,474.64,474.86,14788.0,457.4914,457.5395,456.7601,456.9718,14788.0
2023-03-24 15:10:00,474.85,475.36,474.5,475.0,15432.0,456.9621,457.4529,456.6253,457.1065,15432.0
2023-03-24 15:15:00,475.01,475.72,474.93,475.64,9359.0,457.1161,457.7994,457.0391,457.7224,9359.0
2023-03-24 15:20:00,475.64,476.53,475.63,476.04,12960.0,457.7224,458.5789,457.7128,458.1073,12960.0
2023-03-24 15:25:00,476.0,476.6,476.0,476.52,24394.0,458.0688,458.6462,458.0688,458.5692,24394.0
2023-03-24 15:30:00,476.68,476.88,476.47,476.51,12911.0,458.7232,458.9157,458.5211,458.5596,12911.0
2023-03-24 15:35:00,476.51,476.82,476.02,476.14,17466.0,458.5596,458.8579,458.0881,458.2035,17466.0
2023-03-24 15:40:00,476.18,476.23,475.8,475.85,17168.0,458.242,458.2902,457.8764,457.9245,17168.0
2023-03-24 15:45:00,475.81,475.89,475.44,475.66,21906.0,457.886,457.963,457.5299,457.7416,21906.0
2023-03-24 15:50:00,475.57,475.58,474.75,474.83,30986.0,457.655,457.6646,456.8659,456.9429,30986.0
2023-03-24 15:55:00,474.89,476.23,474.57,476.21,66742.0,457.0006,458.2902,456.6927,458.2709,66742.0
2023-03-27 09:30:00,485.55,485.74,484.62,485.26,69543.0,467.2591,467.4419,466.3641,466.98,69543.0
2023-03-27 09:35:00,485.47,486.29,483.04,483.84,12755.0,467.1821,467.9712,464.8436,465.6135,12755.0
2023-03-27 09:40:00,483.78,484.08,482.34,482.53,7936.0,465.5557,465.8444,464.17,464.3528,7936.0
2023-03-27 09:45:00,482.9,483.0,482.0,482.03,8515.0,464.7089,464.8051,463.8428,463.8717,8515.0
2023-03-27 09:50:00,482.18,482.76,481.51,482.35,12967.0,464.016,464.5742,463.3713,464.1796,12967.0
2023-03-27 09:55:00,482.44,482.54,481.41,481.89,13628.0,464.2662,464.3625,463.275,463.7369,13628.0
2023-03-27 10:00:00,482.08,482.13,480.86,481.85,18048.0,463.9198,463.9679,462.7457,463.6985,18048.0
2023-03-27 10:05:00,481.71,482.42,481.48,482.36,19040.0,463.5637,464.247,463.3424,464.1892,19040.0
2023-03-27 10:10:00,482.38,483.38,482.29,482.47,19749.0,464.2085,465.1708,464.1219,464.2951,19749.0
2023-03-27 10:15:00,482.49,482.5,480.88,481.13,11496.0,464.3143,464.324,462.765,463.0056,11496.0
2023-03-27 10:20:00,481.2,481.42,481.08,481.31,5462.0,463.0729,463.2846,462.9575,463.1788,5462.0
2023-03-27 10:25:00,481.42,481.74,480.77,480.99,14187.0,463.2846,463.5926,462.6591,462.8708,14187.0
2023-03-27 10:30:00,480.68,480.68,479.63,479.69,5045.0,462.5725,462.5725,461.5621,461.6198,5045.0
2023-03-27 10:35:00,479.69,479.97,479.01,479.27,9804.0,461.6198,461.8893,460.9654,461.2156,9804.0
2023-03-27 10:40:00,479.36,479.36,478.6,479.02,5034.0,461.3023,461.3023,460.5709,460.9751,5034.0
2023-03-27 10:45:00,478.72,479.45,478.72,479.44,3590.0,460.6864,461.3889,460.6864,461.3792,3590.0
2023-03-27 10:50:00,479.45,479.62,478.92,479.46,6174.0,461.3889,461.5525,460.8788,461.3985,6174.0
2023-03-27 10:55:00,479.7,480.07,479.33,479.33,6431.0,461.6294,461.9855,461.2734,461.2734,6431.0
2023-03-27 11:00:00,479.36,479.95,479.25,479.27,7548.0,461.3023,461.87,461.1964,461.2156,7548.0
2023-03-27 11:05:00,479.19,479.72,479.1,479.43,3075.0,461.1387,461.6487,461.052,461.3696,3075.0
2023-03-27 11:10:00,479.44,480.54,479.44,480.25,10681.0,461.3792,462.4378,461.3792,462.1587,10681.0
2023-03-27 11:15:00,480.19,480.41,479.47,479.89,4158.0,462.101,462.3127,461.4081,461.8123,4158.0
2023-03-27 11:20:00,479.94,480.09,479.6,479.86,2653.0,461.8604,462.0048,461.5332,461.7834,2653.0
2023-03-27 11:25:00,479.92,480.36,478.59,479.56,17366.0,461.8412,462.2646,460.5613,461.4947,17366.0
2023-03-27 11:30:00,479.62,479.91,479.18,479.32,4887.0,461.5525,461.8315,461.129,461.2638,4887.0
2023-03-27 11:35:00,479.34,479.98,479.34,479.49,5319.0,461.283,461.8989,461.283,461.4274,5319.0
2023-03-27 11:40:00,479.64,479.97,479.28,479.28,5814.0,461.5717,461.8893,461.2253,461.2253,5814.0
2023-03-27 11:45:00,479.44,480.1,479.25,480.04,5977.0,461.3792,462.0144,461.1964,461.9566,5977.0
2023-03-27 11:50:00,479.9,480.25,479.59,479.59,5816.0,461.8219,462.1587,461.5236,461.5236,5816.0
2023-03-27 11:55:00,479.59,480.11,479.15,479.45,8662.0,461.5236,462.024,461.1002,461.3889,8662.0
2023-03-27 12:00:00,479.63,480.72,479.56,480.52,7028.0,461.5621,462.611,461.4947,462.4186,7028.0
2023-03-27 12:05:00,480.51,480.54,479.79,480.09,5721.0,462.4089,462.4378,461.7161,462.0048,5721.0
2023-03-27 12:10:00,479.99,480.09,479.8,480.0,3291.0,461.9085,462.0048,461.7257,461.9181,3291.0
2023-03-27 12:15:00,479.87,481.04,479.87,480.64,12574.0,461.793,462.919,461.793,462.534,12574.0
2023-03-27 12:20:00,480.98,481.69,480.74,481.68,6626.0,462.8612,463.5445,462.6303,463.5349,6626.0
2023-03-27 12:25:00,481.52,481.67,481.09,481.1,9736.0,463.3809,463.5252,462.9671,462.9767,9736.0
2023-03-27 12:30:00,481.27,481.35,480.95,481.35,6293.0,463.1403,463.2173,462.8324,463.2173,6293.0
2023-03-27 12:35:00,481.3,481.4,481.0,481.27,7464.0,463.1692,463.2654,462.8805,463.1403,7464.0
2023-03-27 12:40:00,481.22,481.25,480.93,480.96,7993.0,463.0922,463.1211,462.8131,462.842,7993.0
2023-03-27 12:45:00,481.08,481.33,480.87,481.29,8661.0,462.9575,463.198,462.7554,463.1595,8661.0
2023-03-27 12:50:00,481.28,481.33,480.83,480.91,8904.0,463.1499,463.198,462.7169,462.7939,8904.0
2023-03-27 12:55:00,480.83,481.02,480.35,480.38,6796.0,462.7169,462.8997,462.255,462.2838,6796.0
2023-03-27 13:00:00,480.42,480.73,480.26,480.47,6841.0,462.3223,462.6206,462.1683,462.3704,6841.0
2023-03-27 13:05:00,480.33,480.98,480.26,480.66,7194.0,462.2357,462.8612,462.1683,462.5533,7194.0
2023-03-27 13:10:00,480.66,481.13,480.63,481.01,5121.0,462.5533,463.0056,462.5244,462.8901,5121.0
2023-03-27 13:15:00,481.19,481.94,481.09,481.8,7372.0,463.0633,463.7851,462.9671,463.6503,7372.0
2023-03-27 13:20:00,481.88,482.37,481.88,482.24,4945.0,463.7273,464.1989,463.7273,464.0738,4945.0
2023-03-27 13:25:00,482.28,482.78,482.25,482.71,15225.0,464.1123,464.5934,464.0834,464.5261,15225.0
2023-03-27 13:30:00,482.88,482.9,482.44,482.46,7452.0,464.6896,464.7089,464.2662,464.2855,7452.0
2023-03-27 13:35:00,482.44,482.77,482.02,482.36,11937.0,464.2662,464.5838,463.862,464.1892,11937.0
2023-03-27 13:40:00,482.42,482.68,482.31,482.61,3895.0,464.247,464.4972,464.1411,464.4298,3895.0
2023-03-27 13:45:00,482.6,483.16,482.44,483.0,9956.0,464.4202,464.9591,464.2662,464.8051,9956.0
2023-03-27 13:50:00,482.89,482.94,482.45,482.45,6719.0,464.6993,464.7474,464.2758,464.2758,6719.0
2023-03-27 13:55:00,482.5,482.77,482.36,482.43,6455.0,464.324,464.5838,464.1892,464.2566,6455.0
2023-03-27 14:00:00,482.32,482.32,481.55,481.64,6250.0,464.1507,464.1507,463.4098,463.4964,6250.0
2023-03-27 14:05:00,481.5,481.7,481.25,481.7,4307.0,463.3616,463.5541,463.1211,463.5541,4307.0
2023-03-27 14:10:00,481.75,482.0,481.46,481.95,7165.0,463.6022,463.8428,463.3231,463.7947,7165.0
2023-03-27 14:15:00,481.91,482.0,480.99,481.25,9604.0,463.7562,463.8428,462.8708,463.1211,9604.0
2023-03-27 14:20:00,481.31,481.56,481.05,481.34,7220.0,463.1788,463.4194,462.9286,463.2077,7220.0
2023-03-27 14:25:00,481.2,481.63,481.04,481.44,8489.0,463.0729,463.4867,462.919,463.3039,8489.0
2023-03-27 14:30:00,481.5,481.77,481.36,481.6,4141.0,463.3616,463.6215,463.2269,463.4579,4141.0
2023-03-27 14:35:00,481.54,482.11,481.54,482.01,6527.0,463.4001,463.9487,463.4001,463.8524,6527.0
2023-03-27 14:40:00,481.88,482.01,481.6,481.73,6156.0,463.7273,463.8524,463.4579,463.583,6156.0
2023-03-27 14:45:00,481.63,482.15,481.6,482.15,4265.0,463.4867,463.9871,463.4579,463.9871,4265.0
2023-03-27 14:50:00,482.23,482.55,481.88,482.3,5825.0,464.0641,464.3721,463.7273,464.1315,5825.0
2023-03-27 14:55:00,482.42,483.03,482.33,482.83,9160.0,464.247,464.834,464.1604,464.6415,9160.0
2023-03-27 15:00:00,482.95,482.98,482.43,482.44,8523.0,464.757,464.7859,464.2566,464.2662,8523.0
2023-03-27 15:05:00,482.45,482.66,482.23,482.52,5074.0,464.2758,464.4779,464.0641,464.3432,5074.0
2023-03-27 15:10:00,482.39,482.56,482.11,482.23,6066.0,464.2181,464.3817,463.9487,464.0641,6066.0
2023-03-27 15:15:00,482.15,482.48,481.88,482.09,21638.0,463.9871,464.3047,463.7273,463.9294,21638.0
2023-03-27 15:20:00,482.26,482.6,482.03,482.45,12350.0,464.093,464.4202,463.8717,464.2758,12350.0
2023-03-27 15:25:00,482.57,483.08,482.38,482.91,11944.0,464.3913,464.8821,464.2085,464.7185,11944.0
2023-03-27 15:30:00,483.02,483.12,482.69,482.69,12081.0,464.8244,464.9206,464.5068,464.5068,12081.0
2023-03-27 15:35:00,482.68,482.77,481.59,481.99,8156.0,464.4972,464.5838,463.4482,463.8332,8156.0
2023-03-27 15:40:00,481.99,482.05,481.45,481.72,9225.0,463.8332,463.8909,463.3135,463.5733,9225.0
2023-03-27 15:45:00,481.8,482.05,481.38,481.96,17961.0,463.6503,463.8909,463.2462,463.8043,17961.0
2023-03-27 15:50:00,481.79,482.17,481.07,481.67,28393.0,463.6407,464.0064,462.9478,463.5252,28393.0
2023-03-27 15:55:00,481.71,482.14,481.42,482.12,105013.0,463.5637,463.9775,463.2846,463.9583,105013.0
2023-03-28 09:30:00,482.0,482.99,480.19,481.68,51177.0,463.8428,464.7955,462.101,463.5349,51177.0
2023-03-28 09:35:00,481.99,482.91,481.16,481.93,14260.0,463.8332,464.7185,463.0344,463.7754,14260.0
2023-03-28 09:40:00,481.6,482.12,481.39,481.98,8656.0,463.4579,463.9583,463.2558,463.8236,8656.0
2023-03-28 09:45:00,482.25,482.62,481.71,482.27,13844.0,464.0834,464.4394,463.5637,464.1026,13844.0
2023-03-28 09:50:00,482.11,482.29,481.2,482.24,23932.0,463.9487,464.1219,463.0729,464.0738,23932.0
2023-03-28 09:55:00,482.28,482.88,481.91,482.88,18696.0,464.1123,464.6896,463.7562,464.6896,18696.0
2023-03-28 10:00:00,482.85,482.85,482.09,482.74,16709.0,464.6608,464.6608,463.9294,464.5549,16709.0
2023-03-28 10:05:00,482.6,483.34,482.58,482.6,24047.0,464.4202,465.1323,464.401,464.4202,24047.0
2023-03-28 10:10:00,482.75,482.91,481.63,481.7,8583.0,464.5645,464.7185,463.4867,463.5541,8583.0
2023-03-28 10:15:00,481.73,482.14,481.37,481.46,5731.0,463.583,463.9775,463.2365,463.3231,5731.0
2023-03-28 10:20:00,481.24,481.49,480.46,480.73,6405.0,463.1114,463.352,462.3608,462.6206,6405.0
2023-03-28 10:25:00,480.74,481.1,480.67,480.72,9781.0,462.6303,462.9767,462.5629,462.611,9781.0
2023-03-28 10:30:00,480.89,481.01,480.23,480.37,10156.0,462.7746,462.8901,462.1395,462.2742,10156.0
2023-03-28 10:35:00,480.35,480.66,480.16,480.48,6272.0,462.255,462.5533,462.0721,462.3801,6272.0
2023-03-28 10:40:00,480.47,481.16,480.34,481.16,3502.0,462.3704,463.0344,462.2453,463.0344,3502.0
2023-03-28 10:45:00,481.3,481.82,481.06,481.17,15172.0,463.1692,463.6696,462.9382,463.0441,15172.0
2023-03-28 10:50:00,481.2,481.2,480.71,480.94,2339.0,463.0729,463.0729,462.6014,462.8227,2339.0
2023-03-28 10:55:00,480.65,481.21,480.57,481.02,6100.0,462.5437,463.0826,462.4667,462.8997,6100.0
2023-03-28 11:00:00,481.19,481.28,480.92,480.94,5873.0,463.0633,463.1499,462.8035,462.8227,5873.0
2023-03-28 11:05:00,481.14,481.67,481.14,481.56,12115.0,463.0152,463.5252,463.0152,463.4194,12115.0
2023-03-28 11:10:00,481.46,481.99,481.4,481.9,9842.0,463.3231,463.8332,463.2654,463.7466,9842.0
2023-03-28 11:15:00,481.9,482.96,481.84,482.95,29311.0,463.7466,464.7666,463.6888,464.757,29311.0
2023-03-28 11:20:00,482.91,483.67,482.9,483.51,15835.0,464.7185,465.4499,464.7089,465.2959,15835.0
2023-03-28 11:25:00,483.62,483.79,482.81,482.81,11890.0,465.4018,465.5654,464.6223,464.6223,11890.0
2023-03-28 11:30:00,482.85,482.96,482.64,482.79,5068.0,464.6608,464.7666,464.4587,464.603,5068.0
2023-03-28 11:35:00,482.77,482.9,482.0,482.37,10158.0,464.5838,464.7089,463.8428,464.1989,10158.0
2023-03-28 11:40:00,482.38,483.02,482.28,482.73,7151.0,464.2085,464.8244,464.1123,464.5453,7151.0
2023-03-28 11:45:00,482.77,482.99,482.62,482.82,9403.0,464.5838,464.7955,464.4394,464.6319,9403.0
2023-03-28 11:50:00,482.95,483.12,482.88,483.0,4365.0,464.757,464.9206,464.6896,464.8051,4365.0
2023-03-28 11:55:00,483.24,483.24,482.86,482.98,4161.0,465.0361,465.0361,464.6704,464.7859,4161.0
2023-03-28 12:00:00,482.96,482.96,482.02,482.02,3072.0,464.7666,464.7666,463.862,463.862,3072.0
2023-03-28 12:05:00,481.96,482.11,481.72,482.0,4364.0,463.8043,463.9487,463.5733,463.8428,4364.0
2023-03-28 12:10:00,481.81,482.0,481.7,481.89,7285.0,463.66,463.8428,463.5541,463.7369,7285.0
2023-03-28 12:15:00,481.89,481.91,481.28,481.39,4132.0,463.7369,463.7562,463.1499,463.2558,4132.0
2023-03-28 12:20:00,481.39,481.83,481.38,481.43,4827.0,463.2558,463.6792,463.2462,463.2943,4827.0
2023-03-28 12:25:00,481.43,481.68,481.11,481.2,7881.0,463.2943,463.5349,462.9863,463.0729,7881.0
2023-03-28 12:30:00,481.19,481.55,480.91,481.04,16485.0,463.0633,463.4098,462.7939,462.919,16485.0
2023-03-28 12:35:00,481.03,481.12,480.7,480.89,5953.0,462.9093,462.996,462.5918,462.7746,5953.0
2023-03-28 12:40:00,481.07,481.07,480.64,480.8,5772.0,462.9478,462.9478,462.534,462.688,5772.0
2023-03-28 12:45:00,480.86,480.86,480.25,480.35,7561.0,462.7457,462.7457,462.1587,462.255,7561.0
2023-03-28 12:50:00,480.35,480.43,479.77,479.98,10313.0,462.255,462.3319,461.6968,461.8989,10313.0
2023-03-28 12:55:00,479.98,480.15,479.26,480.12,10572.0,461.8989,462.0625,461.206,462.0336,10572.0
2023-03-28 13:00:00,480.14,480.17,479.72,479.84,3041.0,462.0529,462.0817,461.6487,461.7642,3041.0
2023-03-28 13:05:00,479.78,480.06,479.44,479.53,6475.0,461.7064,461.9759,461.3792,461.4658,6475.0
2023-03-28 13:10:00,479.42,479.63,479.09,479.3,12137.0,461.36,461.5621,461.0424,461.2445,12137.0
2023-03-28 13:15:00,479.4,479.63,479.27,479.52,4116.0,461.3407,461.5621,461.2156,461.4562,4116.0
2023-03-28 13:20:00,479.58,479.61,479.05,479.06,3445.0,461.514,461.5428,461.0039,461.0136,3445.0
2023-03-28 13:25:00,479.05,479.2,478.61,478.97,9204.0,461.0039,461.1483,460.5805,460.9269,9204.0
2023-03-28 13:30:00,478.91,479.1,478.54,478.57,7672.0,460.8692,461.052,460.5131,460.542,7672.0
2023-03-28 13:35:00,478.55,478.85,478.01,478.01,19025.0,460.5228,460.8115,460.0031,460.0031,19025.0
2023-03-28 13:40:00,478.14,478.27,477.11,477.11,29217.0,460.1282,460.2533,459.137,459.137,29217.0
2023-03-28 13:45:00,477.11,477.21,476.4,476.65,23459.0,459.137,459.2332,458.4538,458.6943,23459.0
2023-03-28 13:50:00,476.64,476.94,475.99,475.99,10986.0,458.6847,458.9734,458.0592,458.0592,10986.0
2023-03-28 13:55:00,476.05,476.41,475.14,475.24,14875.0,458.1169,458.4634,457.2412,457.3375,14875.0
2023-03-28 14:00:00,475.15,475.4,473.6,473.79,48736.0,457.2508,457.4914,455.7592,455.9421,48736.0
2023-03-28 14:05:00,473.9,474.17,473.0,473.1,33368.0,456.0479,456.3078,455.1818,455.2781,33368.0
2023-03-28 14:10:00,472.99,473.12,472.0,472.43,15875.0,455.1722,455.2973,454.2195,454.6333,15875.0
2023-03-28 14:15:00,472.55,473.53,472.55,473.53,24133.0,454.7488,455.6919,454.7488,455.6919,24133.0
2023-03-28 14:20:00,473.62,474.0,473.25,473.31,21301.0,455.7785,456.1442,455.4224,455.4802,21301.0
2023-03-28 14:25:00,473.25,474.38,473.25,474.38,18520.0,455.4224,456.5098,455.4224,456.5098,18520.0
2023-03-28 14:30:00,474.24,474.5,473.45,473.65,13557.0,456.3751,456.6253,455.6149,455.8073,13557.0
2023-03-28 14:35:00,473.78,474.22,473.69,473.86,9407.0,455.9325,456.3559,455.8458,456.0094,9407.0
2023-03-28 14:40:00,473.91,474.71,473.9,474.62,9891.0,456.0576,456.8274,456.0479,456.7408,9891.0
2023-03-28 14:45:00,474.65,474.7,473.98,474.38,16812.0,456.7697,456.8178,456.1249,456.5098,16812.0
2023-03-28 14:50:00,474.4,474.93,474.4,474.55,6853.0,456.5291,457.0391,456.5291,456.6734,6853.0
2023-03-28 14:55:00,474.58,474.58,474.14,474.21,5240.0,456.7023,456.7023,456.2789,456.3463,5240.0
2023-03-28 15:00:00,474.22,474.68,474.17,474.55,11468.0,456.3559,456.7985,456.3078,456.6734,11468.0
2023-03-28 15:05:00,474.41,475.13,474.4,474.92,17185.0,456.5387,457.2316,456.5291,457.0295,17185.0
2023-03-28 15:10:00,475.0,475.15,474.47,474.69,10089.0,457.1065,457.2508,456.5965,456.8082,10089.0
2023-03-28 15:15:00,474.7,474.7,473.78,473.78,7483.0,456.8178,456.8178,455.9325,455.9325,7483.0
2023-03-28 15:20:00,473.86,473.87,472.61,472.78,21276.0,456.0094,456.0191,454.8065,454.9701,21276.0
2023-03-28 15:25:00,472.77,472.88,471.91,471.99,28984.0,454.9605,455.0664,454.1329,454.2099,28984.0
2023-03-28 15:30:00,471.96,472.39,471.29,472.29,34480.0,454.181,454.5948,453.5363,454.4986,34480.0
2023-03-28 15:35:00,472.35,472.35,471.22,471.78,22408.0,454.5563,454.5563,453.4689,454.0078,22408.0
2023-03-28 15:40:00,471.85,471.87,471.42,471.61,22974.0,454.0752,454.0944,453.6614,453.8442,22974.0
2023-03-28 15:45:00,471.7,471.7,470.69,470.88,68875.0,453.9308,453.9308,452.9589,453.1417,68875.0
2023-03-28 15:50:00,470.9,472.02,470.9,471.37,68601.0,453.1609,454.2388,453.1609,453.6132,68601.0
2023-03-28 15:55:00,471.5,472.71,471.23,472.66,108080.0,453.7383,454.9028,453.4785,454.8546,108080.0
2023-03-29 09:30:00,475.11,475.88,472.6,472.6,76163.0,457.2123,457.9533,454.7969,454.7969,76163.0
2023-03-29 09:35:00,472.99,473.19,471.5,472.1,14866.0,455.1722,455.3647,453.7383,454.3157,14866.0
2023-03-29 09:40:00,471.66,472.59,471.17,472.02,17831.0,453.8923,454.7873,453.4208,454.2388,17831.0
2023-03-29 09:45:00,472.26,472.26,470.96,471.03,25079.0,454.4697,454.4697,453.2187,453.286,25079.0
2023-03-29 09:50:00,471.32,471.79,471.11,471.43,11406.0,453.5651,454.0174,453.363,453.671,11406.0
2023-03-29 09:55:00,471.3,472.09,471.0,472.09,17522.0,453.5459,454.3061,453.2572,454.3061,17522.0
2023-03-29 10:00:00,472.25,472.97,471.45,471.77,26947.0,454.4601,455.153,453.6902,453.9982,26947.0
2023-03-29 10:05:00,471.77,472.22,471.56,471.56,13145.0,453.9982,454.4312,453.7961,453.7961,13145.0
2023-03-29 10:10:00,471.71,471.71,470.09,470.38,14605.0,453.9404,453.9404,452.3815,452.6605,14605.0
2023-03-29 10:15:00,470.29,470.6,469.6,469.73,17917.0,452.5739,452.8722,451.9099,452.035,17917.0
2023-03-29 10:20:00,469.76,470.0,468.77,469.4,36002.0,452.0639,452.2948,451.1112,451.7174,36002.0
2023-03-29 10:25:00,469.29,469.33,468.26,468.97,16861.0,451.6116,451.6501,450.6204,451.3036,16861.0
2023-03-29 10:30:00,468.96,469.18,468.32,468.5,34619.0,451.294,451.5057,450.6781,450.8514,34619.0
2023-03-29 10:35:00,468.47,468.81,467.85,468.47,18398.0,450.8225,451.1497,450.2258,450.8225,18398.0
2023-03-29 10:40:00,468.43,468.78,468.2,468.39,28329.0,450.784,451.1208,450.5627,450.7455,28329.0
2023-03-29 10:45:00,468.26,468.48,467.74,467.94,18593.0,450.6204,450.8321,450.12,450.3124,18593.0
2023-03-29 10:50:00,467.98,468.29,467.68,468.29,12852.0,450.3509,450.6493,450.0622,450.6493,12852.0
2023-03-29 10:55:00,468.14,468.18,467.56,467.99,13089.0,450.5049,450.5434,449.9468,450.3606,13089.0
2023-03-29 11:00:00,467.97,467.97,467.47,467.69,16385.0,450.3413,450.3413,449.8602,450.0719,16385.0
2023-03-29 11:05:00,467.64,467.74,467.1,467.3,22850.0,450.0237,450.12,449.5041,449.6966,22850.0
2023-03-29 11:10:00,467.41,467.49,466.8,466.85,26545.0,449.8024,449.8794,449.2154,449.2635,26545.0
2023-03-29 11:15:00,466.86,467.17,466.57,466.97,25795.0,449.2731,449.5715,448.9941,449.379,25795.0
2023-03-29 11:20:00,466.86,467.22,466.7,466.85,18131.0,449.2731,449.6196,449.1192,449.2635,18131.0
2023-03-29 11:25:00,466.77,467.17,466.55,467.0,16294.0,449.1865,449.5715,448.9748,449.4079,16294.0
2023-03-29 11:30:00,467.1,467.4,466.78,467.21,16448.0,449.5041,449.7928,449.1961,449.6099,16448.0
2023-03-29 11:35:00,467.14,467.21,466.68,466.78,14523.0,449.5426,449.6099,449.0999,449.1961,14523.0
2023-03-29 11:40:00,466.67,466.84,465.74,465.95,23145.0,449.0903,449.2539,448.1953,448.3974,23145.0
2023-03-29 11:45:00,465.88,465.88,465.3,465.7,27948.0,448.33,448.33,447.7719,448.1568,27948.0
2023-03-29 11:50:00,465.6,465.71,465.08,465.56,18328.0,448.0606,448.1665,447.5602,448.0221,18328.0
2023-03-29 11:55:00,465.6,466.96,465.6,466.78,39870.0,448.0606,449.3694,448.0606,449.1961,39870.0
2023-03-29 12:00:00,466.79,467.1,466.51,467.0,57379.0,449.2058,449.5041,448.9363,449.4079,57379.0
2023-03-29 12:05:00,467.09,467.15,465.83,466.0,28458.0,449.4945,449.5522,448.2819,448.4455,28458.0
2023-03-29 12:10:00,465.89,466.1,465.7,465.87,12731.0,448.3397,448.5418,448.1568,448.3204,12731.0
2023-03-29 12:15:00,465.88,466.19,465.6,466.12,20112.0,448.33,448.6284,448.0606,448.561,20112.0
2023-03-29 12:20:00,466.04,466.6,465.97,466.07,23375.0,448.484,449.0229,448.4167,448.5129,23375.0
2023-03-29 12:25:00,465.99,466.14,465.76,465.97,14687.0,448.4359,448.5803,448.2146,448.4167,14687.0
2023-03-29 12:30:00,466.01,466.57,465.97,466.36,12381.0,448.4552,448.9941,448.4167,448.792,12381.0
2023-03-29 12:35:00,466.3,466.61,466.02,466.53,10689.0,448.7342,449.0325,448.4648,448.9556,10689.0
2023-03-29 12:40:00,466.61,466.96,466.53,466.96,10341.0,449.0325,449.3694,448.9556,449.3694,10341.0
2023-03-29 12:45:00,467.0,467.36,466.82,467.2,8713.0,449.4079,449.7543,449.2346,449.6003,8713.0
2023-03-29 12:50:00,467.24,467.58,467.18,467.21,10618.0,449.6388,449.966,449.5811,449.6099,10618.0
2023-03-29 12:55:00,467.24,467.24,466.75,466.78,7326.0,449.6388,449.6388,449.1673,449.1961,7326.0
2023-03-29 13:00:00,466.85,467.28,466.85,467.22,13007.0,449.2635,449.6773,449.2635,449.6196,13007.0
2023-03-29 13:05:00,467.3,467.97,467.21,467.81,10720.0,449.6966,450.3413,449.6099,450.1873,10720.0
2023-03-29 13:10:00,467.82,467.85,467.58,467.85,11199.0,450.197,450.2258,449.966,450.2258,11199.0
2023-03-29 13:15:00,467.72,467.73,467.2,467.2,7279.0,450.1007,450.1104,449.6003,449.6003,7279.0
2023-03-29 13:20:00,467.21,467.32,466.36,466.48,13690.0,449.6099,449.7158,448.792,448.9074,13690.0
2023-03-29 13:25:00,466.42,466.92,466.29,466.4,16459.0,448.8497,449.3309,448.7246,448.8305,16459.0
2023-03-29 13:30:00,466.49,466.61,466.16,466.35,8925.0,448.9171,449.0325,448.5995,448.7823,8925.0
2023-03-29 13:35:00,466.24,466.62,465.84,465.84,16054.0,448.6765,449.0422,448.2916,448.2916,16054.0
2023-03-29 13:40:00,465.95,466.08,465.45,465.68,10745.0,448.3974,448.5225,447.9162,448.1376,10745.0
2023-03-29 13:45:00,465.59,465.73,465.23,465.23,9007.0,448.051,448.1857,447.7045,447.7045,9007.0
2023-03-29 13:50:00,465.31,465.53,465.19,465.33,10039.0,447.7815,447.9932,447.666,447.8008,10039.0
2023-03-29 13:55:00,465.33,465.71,465.25,465.69,10589.0,447.8008,448.1665,447.7238,448.1472,10589.0
2023-03-29 14:00:00,465.8,466.16,465.65,465.71,13000.0,448.2531,448.5995,448.1087,448.1665,13000.0
2023-03-29 14:05:00,465.7,465.72,465.43,465.7,10637.0,448.1568,448.1761,447.897,448.1568,10637.0
2023-03-29 14:10:00,465.77,466.31,465.71,466.28,11972.0,448.2242,448.7439,448.1665,448.715,11972.0
2023-03-29 14:15:00,466.27,466.53,465.79,465.91,26333.0,448.7054,448.9556,448.2434,448.3589,26333.0
2023-03-29 14:20:00,465.84,465.9,465.46,465.73,9510.0,448.2916,448.3493,447.9259,448.1857,9510.0
2023-03-29 14:25:00,465.73,465.99,465.53,465.79,10540.0,448.1857,448.4359,447.9932,448.2434,10540.0
2023-03-29 14:30:00,465.87,466.06,465.74,465.82,12111.0,448.3204,448.5033,448.1953,448.2723,12111.0
2023-03-29 14:35:00,465.74,466.1,465.64,466.02,17460.0,448.1953,448.5418,448.0991,448.4648,17460.0
2023-03-29 14:40:00,466.02,466.24,465.9,466.16,12113.0,448.4648,448.6765,448.3493,448.5995,12113.0
2023-03-29 14:45:00,466.17,466.17,465.82,466.03,16008.0,448.6091,448.6091,448.2723,448.4744,16008.0
2023-03-29 14:50:00,466.01,466.1,465.56,465.9,16423.0,448.4552,448.5418,448.0221,448.3493,16423.0
2023-03-29 14:55:00,466.02,466.14,465.84,466.08,12320.0,448.4648,448.5803,448.2916,448.5225,12320.0
2023-03-29 15:00:00,466.1,466.3,465.83,466.0,21852.0,448.5418,448.7342,448.2819,448.4455,21852.0
2023-03-29 15:05:00,466.01,466.12,465.76,465.85,18066.0,448.4552,448.561,448.2146,448.3012,18066.0
2023-03-29 15:10:00,465.89,465.96,465.44,465.7,15590.0,448.3397,448.407,447.9066,448.1568,15590.0
2023-03-29 15:15:00,465.77,466.16,465.65,465.74,21156.0,448.2242,448.5995,448.1087,448.1953,21156.0
2023-03-29 15:20:00,465.74,466.08,465.67,465.99,22438.0,448.1953,448.5225,448.128,448.4359,22438.0
2023-03-29 15:25:00,465.99,466.34,465.81,466.24,23712.0,448.4359,448.7727,448.2627,448.6765,23712.0
2023-03-29 15:30:00,466.24,466.38,465.75,465.93,45808.0,448.6765,448.8112,448.2049,448.3782,45808.0
2023-03-29 15:35:00,465.87,465.91,465.07,465.07,39870.0,448.3204,448.3589,447.5506,447.5506,39870.0
2023-03-29 15:40:00,465.04,465.75,464.95,465.62,54393.0,447.5217,448.2049,447.4351,448.0798,54393.0
2023-03-29 15:45:00,465.68,465.69,465.08,465.08,52992.0,448.1376,448.1472,447.5602,447.5602,52992.0
2023-03-29 15:50:00,465.18,466.02,465.18,465.66,106511.0,447.6564,448.4648,447.6564,448.1183,106511.0
2023-03-29 15:55:00,465.7,466.71,465.5,466.71,180679.0,448.1568,449.1288,447.9644,449.1288,180679.0
2023-03-30 09:30:00,466.57,467.29,465.31,466.07,78953.0,448.9941,449.6869,447.7815,448.5129,78953.0
2023-03-30 09:35:00,466.07,466.61,464.06,464.62,48718.0,448.5129,449.0325,446.5786,447.1175,48718.0
2023-03-30 09:40:00,464.62,466.8,464.49,466.29,34929.0,447.1175,449.2154,446.9924,448.7246,34929.0
2023-03-30 09:45:00,466.3,466.46,464.5,465.66,57805.0,448.7342,448.8882,447.002,448.1183,57805.0
2023-03-30 09:50:00,465.53,466.6,465.22,465.28,19842.0,447.9932,449.0229,447.6949,447.7527,19842.0
2023-03-30 09:55:00,465.35,466.07,464.98,465.6,13272.0,447.82,448.5129,447.464,448.0606,13272.0
2023-03-30 10:00:00,465.54,465.92,464.89,465.4,25975.0,448.0029,448.3685,447.3773,447.8681,25975.0
2023-03-30 10:05:00,465.58,465.67,464.94,465.03,18554.0,448.0414,448.128,447.4255,447.5121,18554.0
2023-03-30 10:10:00,464.94,465.15,464.36,464.54,39353.0,447.4255,447.6275,446.8673,447.0405,39353.0
2023-03-30 10:15:00,464.5,465.25,464.5,464.95,24676.0,447.002,447.7238,447.002,447.4351,24676.0
2023-03-30 10:20:00,465.0,465.15,464.53,464.87,11896.0,447.4832,447.6275,447.0309,447.3581,11896.0
2023-03-30 10:25:00,464.8,464.94,464.44,464.56,13601.0,447.2907,447.4255,446.9443,447.0598,13601.0
2023-03-30 10:30:00,464.63,465.01,464.51,464.63,20733.0,447.1271,447.4928,447.0117,447.1271,20733.0
2023-03-30 10:35:00,464.5,464.96,464.28,464.75,24151.0,447.002,447.4447,446.7903,447.2426,24151.0
2023-03-30 10:40:00,464.87,465.26,464.86,465.21,25785.0,447.3581,447.7334,447.3485,447.6853,25785.0
2023-03-30 10:45:00,465.33,465.86,465.14,465.51,13533.0,447.8008,448.3108,447.6179,447.974,13533.0
2023-03-30 10:50:00,465.31,465.67,465.28,465.45,16892.0,447.7815,448.128,447.7527,447.9162,16892.0
2023-03-30 10:55:00,465.66,465.86,465.1,465.45,19503.0,448.1183,448.3108,447.5794,447.9162,19503.0
2023-03-30 11:00:00,465.55,465.63,465.07,465.49,16696.0,448.0125,448.0895,447.5506,447.9547,16696.0
2023-03-30 11:05:00,465.39,465.57,465.16,465.33,9500.0,447.8585,448.0317,447.6372,447.8008,9500.0
2023-03-30 11:10:00,465.21,465.53,464.55,464.55,15328.0,447.6853,447.9932,447.0502,447.0502,15328.0
2023-03-30 11:15:00,464.5,464.5,463.75,463.96,22759.0,447.002,447.002,446.2803,446.4824,22759.0
2023-03-30 11:20:00,463.88,464.94,463.88,464.66,12898.0,446.4054,447.4255,446.4054,447.156,12898.0
2023-03-30 11:25:00,464.66,464.92,464.32,464.39,11665.0,447.156,447.4062,446.8288,446.8962,11665.0
2023-03-30 11:30:00,464.33,464.33,463.22,463.35,20526.0,446.8384,446.8384,445.7703,445.8954,20526.0
2023-03-30 11:35:00,463.25,463.43,462.8,463.35,20189.0,445.7991,445.9723,445.3661,445.8954,20189.0
2023-03-30 11:40:00,463.39,463.87,463.2,463.46,12655.0,445.9338,446.3958,445.751,446.0012,12655.0
2023-03-30 11:45:00,463.28,463.75,463.14,463.66,14315.0,445.828,446.2803,445.6933,446.1937,14315.0
2023-03-30 11:50:00,463.58,463.59,462.7,462.85,15806.0,446.1167,446.1263,445.2698,445.4142,15806.0
2023-03-30 11:55:00,462.99,463.43,462.92,463.39,8562.0,445.5489,445.9723,445.4816,445.9338,8562.0
2023-03-30 12:00:00,463.29,463.49,463.04,463.04,7014.0,445.8376,446.0301,445.597,445.597,7014.0
2023-03-30 12:05:00,463.09,463.09,462.78,462.91,16678.0,445.6451,445.6451,445.3468,445.4719,16678.0
2023-03-30 12:10:00,462.88,463.1,462.64,463.03,12192.0,445.4431,445.6548,445.2121,445.5874,12192.0
2023-03-30 12:15:00,463.07,463.42,462.72,463.15,18192.0,445.6259,445.9627,445.2891,445.7029,18192.0
2023-03-30 12:20:00,463.16,463.16,462.61,462.75,7706.0,445.7125,445.7125,445.1832,445.318,7706.0
2023-03-30 12:25:00,462.75,462.9,462.45,462.46,22744.0,445.318,445.4623,445.0293,445.0389,22744.0
2023-03-30 12:30:00,462.52,462.57,462.0,462.0,25366.0,445.0966,445.1447,444.5962,444.5962,25366.0
2023-03-30 12:35:00,462.09,462.09,461.66,461.83,31077.0,444.6828,444.6828,444.269,444.4326,31077.0
2023-03-30 12:40:00,461.82,462.25,461.66,461.72,12506.0,444.423,444.8368,444.269,444.3268,12506.0
2023-03-30 12:45:00,461.79,461.79,461.07,461.44,14992.0,444.3941,444.3941,443.7012,444.0573,14992.0
2023-03-30 12:50:00,461.51,461.79,461.3,461.79,14255.0,444.1247,444.3941,443.9226,444.3941,14255.0
2023-03-30 12:55:00,461.79,461.98,461.66,461.83,17456.0,444.3941,444.577,444.269,444.4326,17456.0
2023-03-30 13:00:00,461.78,462.23,461.68,462.17,10890.0,444.3845,444.8175,444.2883,444.7598,10890.0
2023-03-30 13:05:00,462.23,462.52,462.22,462.44,8035.0,444.8175,445.0966,444.8079,445.0196,8035.0
2023-03-30 13:10:00,462.44,463.28,462.32,463.28,31013.0,445.0196,445.828,444.9042,445.828,31013.0
2023-03-30 13:15:00,463.31,463.79,463.14,463.61,16747.0,445.8569,446.3188,445.6933,446.1456,16747.0
2023-03-30 13:20:00,463.61,463.66,463.2,463.58,15478.0,446.1456,446.1937,445.751,446.1167,15478.0
2023-03-30 13:25:00,463.56,464.0,463.52,463.75,12879.0,446.0974,446.5209,446.059,446.2803,12879.0
2023-03-30 13:30:00,463.74,464.01,463.57,463.86,14243.0,446.2707,446.5305,446.1071,446.3861,14243.0
2023-03-30 13:35:00,463.83,464.63,463.81,464.52,22702.0,446.3573,447.1271,446.338,447.0213,22702.0
2023-03-30 13:40:00,464.5,465.53,464.47,465.35,21222.0,447.002,447.9932,446.9732,447.82,21222.0
2023-03-30 13:45:00,465.41,465.77,465.33,465.77,15634.0,447.8778,448.2242,447.8008,448.2242,15634.0
2023-03-30 13:50:00,465.77,465.77,465.45,465.56,8271.0,448.2242,448.2242,447.9162,448.0221,8271.0
2023-03-30 13:55:00,465.45,465.81,465.31,465.59,34807.0,447.9162,448.2627,447.7815,448.051,34807.0
2023-03-30 14:00:00,465.52,465.64,465.1,465.64,16185.0,447.9836,448.0991,447.5794,448.0991,16185.0
2023-03-30 14:05:00,465.63,465.79,465.39,465.39,7418.0,448.0895,448.2434,447.8585,447.8585,7418.0
2023-03-30 14:10:00,465.42,466.11,465.41,466.06,9095.0,447.8874,448.5514,447.8778,448.5033,9095.0
2023-03-30 14:15:00,466.08,467.17,465.96,466.5,33985.0,448.5225,449.5715,448.407,448.9267,33985.0
2023-03-30 14:20:00,466.55,467.53,466.55,467.48,18931.0,448.9748,449.9179,448.9748,449.8698,18931.0
2023-03-30 14:25:00,467.41,467.69,467.11,467.24,12409.0,449.8024,450.0719,449.5137,449.6388,12409.0
2023-03-30 14:30:00,467.28,468.07,467.27,468.07,14621.0,449.6773,450.4376,449.6677,450.4376,14621.0
2023-03-30 14:35:00,468.09,468.35,467.79,468.08,17607.0,450.4568,450.707,450.1681,450.4472,17607.0
2023-03-30 14:40:00,468.11,468.4,468.08,468.24,9447.0,450.476,450.7551,450.4472,450.6011,9447.0
2023-03-30 14:45:00,468.24,468.39,467.79,467.97,23202.0,450.6011,450.7455,450.1681,450.3413,23202.0
2023-03-30 14:50:00,468.1,468.27,467.98,468.05,11345.0,450.4664,450.63,450.3509,450.4183,11345.0
2023-03-30 14:55:00,468.05,468.86,468.02,468.77,13705.0,450.4183,451.1978,450.3894,451.1112,13705.0
2023-03-30 15:00:00,468.77,469.2,468.55,469.12,34573.0,451.1112,451.525,450.8995,451.448,34573.0
2023-03-30 15:05:00,469.14,469.5,468.88,469.07,24323.0,451.4672,451.8137,451.217,451.3999,24323.0
2023-03-30 15:10:00,469.1,469.15,468.69,469.01,11787.0,451.4287,451.4769,451.0342,451.3421,11787.0
2023-03-30 15:15:00,468.92,469.44,468.8,469.39,18545.0,451.2555,451.7559,451.1401,451.7078,18545.0
2023-03-30 15:20:00,469.4,469.95,469.33,469.86,22126.0,451.7174,452.2467,451.6501,452.1601,22126.0
2023-03-30 15:25:00,469.79,470.41,469.47,470.15,22326.0,452.0928,452.6894,451.7848,452.4392,22326.0
2023-03-30 15:30:00,470.22,470.3,469.59,469.67,30997.0,452.5066,452.5835,451.9003,451.9773,30997.0
2023-03-30 15:35:00,469.67,469.89,469.45,469.48,24375.0,451.9773,452.189,451.7656,451.7944,24375.0
2023-03-30 15:40:00,469.49,469.72,469.33,469.39,23590.0,451.8041,452.0254,451.6501,451.7078,23590.0
2023-03-30 15:45:00,469.38,469.49,469.1,469.4,35369.0,451.6982,451.8041,451.4287,451.7174,35369.0
2023-03-30 15:50:00,469.45,470.37,469.43,469.92,68623.0,451.7656,452.6509,451.7463,452.2179,68623.0
2023-03-30 15:55:00,469.91,470.2,469.74,469.93,118230.0,452.2082,452.4873,452.0446,452.2275,118230.0
2023-03-31 09:30:00,471.52,472.33,470.76,471.91,52324.0,453.7576,454.5371,453.0262,454.1329,52324.0
2023-03-31 09:35:00,471.78,471.91,470.1,470.9,15728.0,454.0078,454.1329,452.3911,453.1609,15728.0
2023-03-31 09:40:00,470.9,472.85,470.81,472.33,19243.0,453.1609,455.0375,453.0743,454.5371,19243.0
2023-03-31 09:45:00,472.2,472.65,471.64,472.06,17756.0,454.412,454.845,453.8731,454.2772,17756.0
2023-03-31 09:50:00,472.1,473.0,472.05,472.93,13532.0,454.3157,455.1818,454.2676,455.1145,13532.0
2023-03-31 09:55:00,473.03,473.83,473.0,473.31,19897.0,455.2107,455.9806,455.1818,455.4802,19897.0
2023-03-31 10:00:00,473.25,473.59,472.65,473.11,9358.0,455.4224,455.7496,454.845,455.2877,9358.0
2023-03-31 10:05:00,473.12,473.65,473.12,473.65,14970.0,455.2973,455.8073,455.2973,455.8073,14970.0
2023-03-31 10:10:00,473.73,473.75,473.22,473.29,10943.0,455.8843,455.9036,455.3935,455.4609,10943.0
2023-03-31 10:15:00,473.19,473.29,472.37,472.45,10252.0,455.3647,455.4609,454.5756,454.6526,10252.0
2023-03-31 10:20:00,472.41,472.44,471.61,472.13,12979.0,454.6141,454.6429,453.8442,454.3446,12979.0
2023-03-31 10:25:00,472.21,472.42,472.0,472.23,13564.0,454.4216,454.6237,454.2195,454.4408,13564.0
2023-03-31 10:30:00,472.23,473.29,472.22,472.52,21499.0,454.4408,455.4609,454.4312,454.7199,21499.0
2023-03-31 10:35:00,472.69,472.92,472.61,472.66,7985.0,454.8835,455.1048,454.8065,454.8546,7985.0
2023-03-31 10:40:00,472.59,473.29,472.21,473.25,12629.0,454.7873,455.4609,454.4216,455.4224,12629.0
2023-03-31 10:45:00,473.25,474.05,473.15,473.88,22315.0,455.4224,456.1923,455.3262,456.0287,22315.0
2023-03-31 10:50:00,473.92,474.17,473.21,473.21,20266.0,456.0672,456.3078,455.3839,455.3839,20266.0
2023-03-31 10:55:00,473.12,473.33,472.66,472.8,14868.0,455.2973,455.4994,454.8546,454.9894,14868.0
2023-03-31 11:00:00,472.85,473.44,472.73,473.0,34582.0,455.0375,455.6053,454.922,455.1818,34582.0
2023-03-31 11:05:00,473.0,473.28,472.86,473.0,21375.0,455.1818,455.4513,455.0471,455.1818,21375.0
2023-03-31 11:10:00,473.03,474.27,473.0,474.27,8180.0,455.2107,456.404,455.1818,456.404,8180.0
2023-03-31 11:15:00,474.27,474.37,473.69,473.81,6698.0,456.404,456.5002,455.8458,455.9613,6698.0
2023-03-31 11:20:00,473.72,474.59,473.67,474.58,15930.0,455.8747,456.7119,455.8266,456.7023,15930.0
2023-03-31 11:25:00,474.69,475.12,474.28,474.4,20065.0,456.8082,457.222,456.4136,456.5291,20065.0
2023-03-31 11:30:00,474.54,475.11,474.54,474.74,18921.0,456.6638,457.2123,456.6638,456.8563,18921.0
2023-03-31 11:35:00,474.72,475.34,474.71,474.95,15795.0,456.837,457.4337,456.8274,457.0584,15795.0
2023-03-31 11:40:00,474.96,475.2,474.72,474.8,18630.0,457.068,457.299,456.837,456.914,18630.0
2023-03-31 11:45:00,474.81,475.02,474.61,475.01,8460.0,456.9237,457.1257,456.7312,457.1161,8460.0
2023-03-31 11:50:00,474.98,475.2,474.78,475.11,11493.0,457.0872,457.299,456.8948,457.2123,11493.0
2023-03-31 11:55:00,475.22,475.48,475.0,475.32,13699.0,457.3182,457.5684,457.1065,457.4144,13699.0
2023-03-31 12:00:00,475.46,475.78,475.09,475.4,16417.0,457.5492,457.8571,457.1931,457.4914,16417.0
2023-03-31 12:05:00,475.47,475.53,475.07,475.53,11354.0,457.5588,457.6165,457.1739,457.6165,11354.0
2023-03-31 12:10:00,475.51,475.8,475.43,475.68,12993.0,457.5973,457.8764,457.5203,457.7609,12993.0
2023-03-31 12:15:00,475.68,475.76,475.52,475.59,11518.0,457.7609,457.8379,457.6069,457.6743,11518.0
2023-03-31 12:20:00,475.68,476.0,475.59,475.76,17402.0,457.7609,458.0688,457.6743,457.8379,17402.0
2023-03-31 12:25:00,475.71,475.94,475.34,475.48,15668.0,457.7897,458.0111,457.4337,457.5684,15668.0
2023-03-31 12:30:00,475.39,475.5,474.95,475.08,10772.0,457.4818,457.5877,457.0584,457.1835,10772.0
2023-03-31 12:35:00,475.16,475.25,474.83,475.21,5438.0,457.2605,457.3471,456.9429,457.3086,5438.0
2023-03-31 12:40:00,475.1,475.1,474.12,474.2,10677.0,457.2027,457.2027,456.2596,456.3366,10677.0
2023-03-31 12:45:00,474.16,474.16,473.26,474.02,12249.0,456.2981,456.2981,455.432,456.1634,12249.0
2023-03-31 12:50:00,474.03,474.55,474.0,474.02,6751.0,456.173,456.6734,456.1442,456.1634,6751.0
2023-03-31 12:55:00,474.0,474.47,473.9,474.4,7909.0,456.1442,456.5965,456.0479,456.5291,7909.0
2023-03-31 13:00:00,474.4,474.53,474.23,474.4,15662.0,456.5291,456.6542,456.3655,456.5291,15662.0
2023-03-31 13:05:00,474.5,474.61,474.0,474.61,15874.0,456.6253,456.7312,456.1442,456.7312,15874.0
2023-03-31 13:10:00,474.4,474.47,474.03,474.08,10182.0,456.5291,456.5965,456.173,456.2212,10182.0
2023-03-31 13:15:00,474.05,474.24,473.7,474.15,8304.0,456.1923,456.3751,455.8555,456.2885,8304.0
2023-03-31 13:20:00,474.16,474.23,473.86,473.96,7966.0,456.2981,456.3655,456.0094,456.1057,7966.0
2023-03-31 13:25:00,473.97,474.22,473.97,473.97,6188.0,456.1153,456.3559,456.1153,456.1153,6188.0
2023-03-31 13:30:00,474.04,474.12,473.8,473.96,14212.0,456.1827,456.2596,455.9517,456.1057,14212.0
2023-03-31 13:35:00,474.03,474.09,473.8,473.97,9209.0,456.173,456.2308,455.9517,456.1153,9209.0
2023-03-31 13:40:00,473.97,474.1,473.85,473.98,8165.0,456.1153,456.2404,455.9998,456.1249,8165.0
2023-03-31 13:45:00,474.03,474.03,473.28,473.61,6056.0,456.173,456.173,455.4513,455.7689,6056.0
2023-03-31 13:50:00,473.56,473.89,473.5,473.53,6349.0,455.7207,456.0383,455.663,455.6919,6349.0
2023-03-31 13:55:00,473.64,474.15,473.58,474.03,8619.0,455.7977,456.2885,455.74,456.173,8619.0
2023-03-31 14:00:00,474.03,474.27,473.94,474.27,6112.0,456.173,456.404,456.0864,456.404,6112.0
2023-03-31 14:05:00,474.35,474.79,474.11,474.43,13375.0,456.481,456.9044,456.25,456.558,13375.0
2023-03-31 14:10:00,474.35,474.54,474.18,474.51,12049.0,456.481,456.6638,456.3174,456.635,12049.0
2023-03-31 14:15:00,474.5,474.87,474.24,474.24,88744.0,456.6253,456.9814,456.3751,456.3751,88744.0
2023-03-31 14:20:00,474.2,474.52,473.4,473.4,21863.0,456.3366,456.6446,455.5668,455.5668,21863.0
2023-03-31 14:25:00,473.36,473.36,472.64,473.36,18245.0,455.5283,455.5283,454.8354,455.5283,18245.0
2023-03-31 14:30:00,473.35,473.49,473.07,473.07,7290.0,455.5187,455.6534,455.2492,455.2492,7290.0
2023-03-31 14:35:00,472.97,473.6,472.97,473.11,8333.0,455.153,455.7592,455.153,455.2877,8333.0
2023-03-31 14:40:00,473.07,473.57,473.07,473.43,5887.0,455.2492,455.7304,455.2492,455.5956,5887.0
2023-03-31 14:45:00,473.33,473.74,473.25,473.74,12257.0,455.4994,455.894,455.4224,455.894,12257.0
2023-03-31 14:50:00,473.65,473.76,472.98,473.28,8536.0,455.8073,455.9132,455.1626,455.4513,8536.0
2023-03-31 14:55:00,473.28,473.39,472.91,473.21,7189.0,455.4513,455.5571,455.0952,455.3839,7189.0
2023-03-31 15:00:00,473.39,473.92,473.23,473.86,11545.0,455.5571,456.0672,455.4032,456.0094,11545.0
2023-03-31 15:05:00,473.81,473.96,473.51,473.84,9106.0,455.9613,456.1057,455.6726,455.9902,9106.0
2023-03-31 15:10:00,473.73,474.01,473.5,473.77,12824.0,455.8843,456.1538,455.663,455.9228,12824.0
2023-03-31 15:15:00,473.79,474.42,473.74,474.24,13099.0,455.9421,456.5483,455.894,456.3751,13099.0
2023-03-31 15:20:00,474.31,474.91,473.98,474.9,16849.0,456.4425,457.0199,456.1249,457.0103,16849.0
2023-03-31 15:25:00,474.89,474.98,474.53,474.59,18599.0,457.0006,457.0872,456.6542,456.7119,18599.0
2023-03-31 15:30:00,474.6,474.91,474.25,474.33,30973.0,456.7216,457.0199,456.3847,456.4617,30973.0
2023-03-31 15:35:00,474.3,474.44,473.59,473.68,24965.0,456.4329,456.5676,455.7496,455.8362,24965.0
2023-03-31 15:40:00,473.6,473.68,472.62,472.62,28742.0,455.7592,455.8362,454.8161,454.8161,28742.0
2023-03-31 15:45:00,472.68,473.14,472.51,472.83,49342.0,454.8739,455.3166,454.7103,455.0182,49342.0
2023-03-31 15:50:00,472.9,472.99,472.05,472.54,96075.0,455.0856,455.1722,454.2676,454.7392,96075.0
2023-03-31 15:55:00,472.65,472.75,472.11,472.46,249280.0,454.845,454.9413,454.3254,454.6622,249280.0
2023-04-03 09:30:00,485.2,486.32,483.49,485.31,241567.0,466.9223,468.0001,465.2767,467.0281,241567.0
2023-04-03 09:35:00,485.23,488.0,484.6,487.58,100366.0,466.9511,469.6168,466.3449,469.2126,100366.0
2023-04-03 09:40:00,487.78,492.19,487.5,490.24,130960.0,469.4051,473.6489,469.1356,471.7724,130960.0
2023-04-03 09:45:00,490.18,492.49,489.46,491.04,108555.0,471.7147,473.9376,471.0218,472.5423,108555.0
2023-04-03 09:50:00,491.04,491.2,490.08,490.44,72142.0,472.5423,472.6962,471.6184,471.9649,72142.0
2023-04-03 09:55:00,490.28,492.22,490.2,491.95,90636.0,471.8109,473.6778,471.7339,473.418,90636.0
2023-04-03 10:00:00,491.76,493.92,490.94,493.17,79536.0,473.2351,475.3138,472.446,474.592,79536.0
2023-04-03 10:05:00,493.27,493.68,492.66,492.68,78647.0,474.6883,475.0828,474.1012,474.1205,78647.0
2023-04-03 10:10:00,492.68,493.01,491.0,492.76,59920.0,474.1205,474.438,472.5038,474.1975,59920.0
2023-04-03 10:15:00,492.77,492.95,491.88,491.97,36931.0,474.2071,474.3803,473.3506,473.4372,36931.0
2023-04-03 10:20:00,492.09,492.09,490.39,490.6,64555.0,473.5527,473.5527,471.9167,472.1188,64555.0
2023-04-03 10:25:00,490.54,491.11,489.41,489.88,43468.0,472.0611,472.6096,470.9737,471.426,43468.0
2023-04-03 10:30:00,489.87,490.6,489.65,490.38,41414.0,471.4163,472.1188,471.2046,471.9071,41414.0
2023-04-03 10:35:00,490.4,491.49,490.16,491.47,27837.0,471.9264,472.9753,471.6954,472.9561,27837.0
2023-04-03 10:40:00,491.31,491.81,491.2,491.32,28056.0,472.8021,473.2833,472.6962,472.8117,28056.0
2023-04-03 10:45:00,491.32,491.45,490.32,490.33,38690.0,472.8117,472.9368,471.8494,471.859,38690.0
2023-04-03 10:50:00,490.39,491.05,490.39,490.66,20939.0,471.9167,472.5519,471.9167,472.1766,20939.0
2023-04-03 10:55:00,490.71,490.74,490.02,490.12,22085.0,472.2247,472.2536,471.5607,471.6569,22085.0
2023-04-03 11:00:00,490.11,490.41,489.62,489.62,16185.0,471.6473,471.936,471.1758,471.1758,16185.0
2023-04-03 11:05:00,489.62,489.62,488.48,488.88,63321.0,471.1758,471.1758,470.0787,470.4636,63321.0
2023-04-03 11:10:00,488.85,489.15,488.4,488.51,20137.0,470.4348,470.7235,470.0017,470.1076,20137.0
2023-04-03 11:15:00,488.53,489.77,488.28,489.68,26647.0,470.1268,471.3201,469.8862,471.2335,26647.0
2023-04-03 11:20:00,489.57,489.65,489.13,489.27,22268.0,471.1276,471.2046,470.7042,470.8389,22268.0
2023-04-03 11:25:00,489.28,489.95,489.17,489.72,25246.0,470.8486,471.4933,470.7427,471.272,25246.0
2023-04-03 11:30:00,489.71,489.92,488.95,488.95,24541.0,471.2624,471.4644,470.531,470.531,24541.0
2023-04-03 11:35:00,489.0,489.38,488.57,489.08,31660.0,470.5791,470.9448,470.1653,470.6561,31660.0
2023-04-03 11:40:00,489.06,489.61,488.93,489.51,10350.0,470.6368,471.1661,470.5117,471.0699,10350.0
2023-04-03 11:45:00,489.62,490.28,489.53,490.11,18276.0,471.1758,471.8109,471.0891,471.6473,18276.0
2023-04-03 11:50:00,490.17,490.74,489.91,490.74,11846.0,471.705,472.2536,471.4548,472.2536,11846.0
2023-04-03 11:55:00,490.61,491.47,490.6,491.17,17227.0,472.1285,472.9561,472.1188,472.6674,17227.0
2023-04-03 12:00:00,491.22,491.76,491.13,491.35,14783.0,472.7155,473.2351,472.6289,472.8406,14783.0
2023-04-03 12:05:00,491.43,492.83,491.42,492.66,21300.0,472.9176,474.2648,472.9079,474.1012,21300.0
2023-04-03 12:10:00,492.52,492.52,491.84,492.13,15833.0,473.9665,473.9665,473.3121,473.5912,15833.0
2023-04-03 12:15:00,491.93,491.96,491.47,491.71,10487.0,473.3987,473.4276,472.9561,473.187,10487.0
2023-04-03 12:20:00,491.5,491.66,491.16,491.44,22895.0,472.9849,473.1389,472.6577,472.9272,22895.0
2023-04-03 12:25:00,491.6,491.99,491.45,491.78,12101.0,473.0812,473.4565,472.9368,473.2544,12101.0
2023-04-03 12:30:00,491.78,492.0,491.45,491.58,15840.0,473.2544,473.4661,472.9368,473.0619,15840.0
2023-04-03 12:35:00,491.5,491.5,490.52,490.95,25045.0,472.9849,472.9849,472.0418,472.4556,25045.0
2023-04-03 12:40:00,491.09,491.35,491.09,491.26,10244.0,472.5904,472.8406,472.5904,472.754,10244.0
2023-04-03 12:45:00,491.22,491.46,491.08,491.3,15078.0,472.7155,472.9464,472.5808,472.7925,15078.0
2023-04-03 12:50:00,491.36,491.61,491.19,491.31,18372.0,472.8502,473.0908,472.6866,472.8021,18372.0
2023-04-03 12:55:00,491.25,491.88,491.11,491.59,18760.0,472.7443,473.3506,472.6096,473.0715,18760.0
2023-04-03 13:00:00,491.52,492.08,491.51,491.96,18660.0,473.0042,473.5431,472.9946,473.4276,18660.0
2023-04-03 13:05:00,491.79,492.1,491.36,491.96,11445.0,473.264,473.5623,472.8502,473.4276,11445.0
2023-04-03 13:10:00,491.94,492.11,491.35,491.42,24246.0,473.4084,473.572,472.8406,472.9079,24246.0
2023-04-03 13:15:00,491.49,492.08,491.42,491.93,14213.0,472.9753,473.5431,472.9079,473.3987,14213.0
2023-04-03 13:20:00,491.98,492.16,491.85,492.03,10950.0,473.4468,473.6201,473.3217,473.495,10950.0
2023-04-03 13:25:00,492.03,493.25,492.03,492.67,19237.0,473.495,474.669,473.495,474.1109,19237.0
2023-04-03 13:30:00,492.58,493.15,492.32,492.95,9455.0,474.0242,474.5728,473.774,474.3803,9455.0
2023-04-03 13:35:00,493.05,493.37,492.86,493.25,7698.0,474.4765,474.7845,474.2937,474.669,7698.0
2023-04-03 13:40:00,493.16,493.34,492.91,493.31,5348.0,474.5824,474.7556,474.3418,474.7267,5348.0
2023-04-03 13:45:00,493.22,493.58,493.05,493.43,11797.0,474.6401,474.9866,474.4765,474.8422,11797.0
2023-04-03 13:50:00,493.41,493.67,493.18,493.22,8984.0,474.823,475.0732,474.6016,474.6401,8984.0
2023-04-03 13:55:00,493.33,493.99,493.01,493.98,15465.0,474.746,475.3811,474.438,475.3715,15465.0
2023-04-03 14:00:00,493.99,494.91,493.79,494.62,28425.0,475.3811,476.2665,475.1887,475.9874,28425.0
2023-04-03 14:05:00,494.56,494.66,494.28,494.47,15787.0,475.9297,476.0259,475.6602,475.843,15787.0
2023-04-03 14:10:00,494.38,495.14,494.32,494.93,28279.0,475.7564,476.4878,475.6987,476.2857,28279.0
2023-04-03 14:15:00,494.93,494.98,494.13,494.15,8264.0,476.2857,476.3338,475.5159,475.5351,8264.0
2023-04-03 14:20:00,494.07,494.44,493.42,494.44,14477.0,475.4581,475.8142,474.8326,475.8142,14477.0
2023-04-03 14:25:00,494.41,495.0,494.3,494.76,7628.0,475.7853,476.3531,475.6795,476.1221,7628.0
2023-04-03 14:30:00,494.7,495.09,494.53,494.93,10447.0,476.0644,476.4397,475.9008,476.2857,10447.0
2023-04-03 14:35:00,494.87,494.9,494.27,494.65,21979.0,476.228,476.2568,475.6506,476.0163,21979.0
2023-04-03 14:40:00,494.61,494.91,494.42,494.91,9395.0,475.9778,476.2665,475.7949,476.2665,9395.0
2023-04-03 14:45:00,494.99,495.33,494.8,495.11,15590.0,476.3435,476.6707,476.1606,476.4589,15590.0
2023-04-03 14:50:00,495.0,495.45,494.99,495.38,9476.0,476.3531,476.7861,476.3435,476.7188,9476.0
2023-04-03 14:55:00,495.39,495.76,495.23,495.42,12368.0,476.7284,477.0845,476.5744,476.7573,12368.0
2023-04-03 15:00:00,495.48,495.48,494.74,494.75,19246.0,476.815,476.815,476.1029,476.1125,19246.0
2023-04-03 15:05:00,494.73,494.83,494.02,494.09,12015.0,476.0933,476.1895,475.41,475.4774,12015.0
2023-04-03 15:10:00,494.15,495.09,494.1,495.08,14891.0,475.5351,476.4397,475.487,476.4301,14891.0
2023-04-03 15:15:00,494.98,495.31,494.73,495.15,17529.0,476.3338,476.6514,476.0933,476.4974,17529.0
2023-04-03 15:20:00,495.1,495.15,494.69,494.84,15713.0,476.4493,476.4974,476.0548,476.1991,15713.0
2023-04-03 15:25:00,494.89,495.14,494.7,494.8,18325.0,476.2472,476.4878,476.0644,476.1606,18325.0
2023-04-03 15:30:00,494.79,495.34,494.68,494.83,27977.0,476.151,476.6803,476.0451,476.1895,27977.0
2023-04-03 15:35:00,494.77,495.39,494.62,494.74,36400.0,476.1317,476.7284,475.9874,476.1029,36400.0
2023-04-03 15:40:00,494.81,496.01,494.52,495.79,65248.0,476.1702,477.325,475.8912,477.1133,65248.0
2023-04-03 15:45:00,495.78,496.13,495.28,495.62,67175.0,477.1037,477.4405,476.6225,476.9497,67175.0
2023-04-03 15:50:00,495.62,496.0,494.76,495.11,88829.0,476.9497,477.3154,476.1221,476.4589,88829.0
2023-04-03 15:55:00,495.17,495.52,494.07,494.19,171066.0,476.5167,476.8535,475.4581,475.5736,171066.0
2023-04-04 09:30:00,493.03,496.0,492.12,496.0,83560.0,474.4573,477.3154,473.5816,477.3154,83560.0
2023-04-04 09:35:00,496.1,496.1,494.03,494.25,33752.0,477.4116,477.4116,475.4196,475.6313,33752.0
2023-04-04 09:40:00,494.01,495.75,494.01,495.15,20439.0,475.4004,477.0748,475.4004,476.4974,20439.0
2023-04-04 09:45:00,495.14,495.79,494.66,495.01,24707.0,476.4878,477.1133,476.0259,476.3627,24707.0
2023-04-04 09:50:00,494.93,495.38,494.65,495.26,14727.0,476.2857,476.7188,476.0163,476.6033,14727.0
2023-04-04 09:55:00,495.08,495.64,494.7,495.64,14315.0,476.4301,476.969,476.0644,476.969,14315.0
2023-04-04 10:00:00,495.43,496.0,493.51,493.51,41969.0,476.7669,477.3154,474.9192,474.9192,41969.0
2023-04-04 10:05:00,493.73,494.86,493.42,494.78,11185.0,475.1309,476.2184,474.8326,476.1414,11185.0
2023-04-04 10:10:00,494.89,494.89,494.1,494.19,12191.0,476.2472,476.2472,475.487,475.5736,12191.0
2023-04-04 10:15:00,494.24,494.85,493.83,494.45,33862.0,475.6217,476.2087,475.2272,475.8238,33862.0
2023-04-04 10:20:00,494.66,494.95,494.13,494.45,22320.0,476.0259,476.305,475.5159,475.8238,22320.0
2023-04-04 10:25:00,494.12,494.31,493.72,493.97,10874.0,475.5062,475.6891,475.1213,475.3619,10874.0
2023-04-04 10:30:00,493.82,494.51,493.39,494.09,13034.0,475.2175,475.8815,474.8037,475.4774,13034.0
2023-04-04 10:35:00,494.18,494.19,493.78,493.92,7820.0,475.564,475.5736,475.179,475.3138,7820.0
2023-04-04 10:40:00,494.12,494.18,493.61,494.12,14535.0,475.5062,475.564,475.0154,475.5062,14535.0
2023-04-04 10:45:00,494.05,494.74,493.85,494.58,16777.0,475.4389,476.1029,475.2464,475.9489,16777.0
2023-04-04 10:50:00,494.8,494.8,494.15,494.52,10941.0,476.1606,476.1606,475.5351,475.8912,10941.0
2023-04-04 10:55:00,494.57,495.07,494.33,494.98,16031.0,475.9393,476.4204,475.7083,476.3338,16031.0
2023-04-04 11:00:00,494.9,495.49,494.81,495.39,9281.0,476.2568,476.8246,476.1702,476.7284,9281.0
2023-04-04 11:05:00,495.38,495.42,494.8,494.8,9126.0,476.7188,476.7573,476.1606,476.1606,9126.0
2023-04-04 11:10:00,494.64,494.7,494.13,494.25,8960.0,476.0066,476.0644,475.5159,475.6313,8960.0
2023-04-04 11:15:00,494.17,494.17,493.02,493.33,15625.0,475.5543,475.5543,474.4477,474.746,15625.0
2023-04-04 11:20:00,493.38,493.54,492.98,493.48,8881.0,474.7941,474.9481,474.4092,474.8903,8881.0
2023-04-04 11:25:00,493.46,493.73,493.33,493.58,14689.0,474.8711,475.1309,474.746,474.9866,14689.0
2023-04-04 11:30:00,493.63,493.63,493.05,493.17,9590.0,475.0347,475.0347,474.4765,474.592,9590.0
2023-04-04 11:35:00,493.28,493.71,493.17,493.19,11862.0,474.6979,475.1117,474.592,474.6113,11862.0
2023-04-04 11:40:00,493.18,493.9,493.05,493.9,6807.0,474.6016,475.2945,474.4765,475.2945,6807.0
2023-04-04 11:45:00,493.91,494.84,493.91,494.25,20180.0,475.3041,476.1991,475.3041,475.6313,20180.0
2023-04-04 11:50:00,494.16,494.84,494.15,494.56,17315.0,475.5447,476.1991,475.5351,475.9297,17315.0
2023-04-04 11:55:00,494.6,494.6,493.45,493.55,9360.0,475.9682,475.9682,474.8615,474.9577,9360.0
2023-04-04 12:00:00,493.4,493.68,492.9,493.68,17892.0,474.8134,475.0828,474.3322,475.0828,17892.0
2023-04-04 12:05:00,493.74,493.86,493.04,493.86,13182.0,475.1405,475.256,474.4669,475.256,13182.0
2023-04-04 12:10:00,493.86,493.94,493.34,493.34,9156.0,475.256,475.333,474.7556,474.7556,9156.0
2023-04-04 12:15:00,493.51,493.6,492.8,492.83,10366.0,474.9192,475.0058,474.236,474.2648,10366.0
2023-04-04 12:20:00,492.74,492.99,492.66,492.73,13102.0,474.1782,474.4188,474.1012,474.1686,13102.0
2023-04-04 12:25:00,492.84,493.76,492.75,493.76,8624.0,474.2745,475.1598,474.1878,475.1598,8624.0
2023-04-04 12:30:00,493.8,494.09,493.53,493.53,12882.0,475.1983,475.4774,474.9385,474.9385,12882.0
2023-04-04 12:35:00,493.6,493.6,492.6,492.88,7400.0,475.0058,475.0058,474.0435,474.3129,7400.0
2023-04-04 12:40:00,492.71,492.81,492.36,492.67,6760.0,474.1493,474.2456,473.8125,474.1109,6760.0
2023-04-04 12:45:00,492.7,493.51,492.57,493.22,14570.0,474.1397,474.9192,474.0146,474.6401,14570.0
2023-04-04 12:50:00,493.45,493.57,492.99,493.0,4732.0,474.8615,474.977,474.4188,474.4284,4732.0
2023-04-04 12:55:00,493.07,493.57,492.97,493.54,3114.0,474.4958,474.977,474.3996,474.9481,3114.0
2023-04-04 13:00:00,493.41,493.59,493.07,493.54,8545.0,474.823,474.9962,474.4958,474.9481,8545.0
2023-04-04 13:05:00,493.43,493.63,493.27,493.38,12898.0,474.8422,475.0347,474.6883,474.7941,12898.0
2023-04-04 13:10:00,493.38,493.45,493.03,493.11,6470.0,474.7941,474.8615,474.4573,474.5343,6470.0
2023-04-04 13:15:00,493.11,493.73,493.11,493.34,15250.0,474.5343,475.1309,474.5343,474.7556,15250.0
2023-04-04 13:20:00,493.37,493.38,492.88,492.95,13557.0,474.7845,474.7941,474.3129,474.3803,13557.0
2023-04-04 13:25:00,492.94,493.15,492.85,492.89,10292.0,474.3707,474.5728,474.2841,474.3226,10292.0
2023-04-04 13:30:00,492.82,493.16,492.72,492.8,8559.0,474.2552,474.5824,474.159,474.236,8559.0
2023-04-04 13:35:00,492.88,493.23,492.88,492.89,5529.0,474.3129,474.6498,474.3129,474.3226,5529.0
2023-04-04 13:40:00,492.88,493.24,492.7,492.77,6957.0,474.3129,474.6594,474.1397,474.2071,6957.0
2023-04-04 13:45:00,492.75,493.19,492.68,493.1,8348.0,474.1878,474.6113,474.1205,474.5247,8348.0
2023-04-04 13:50:00,493.11,493.15,492.81,493.02,4420.0,474.5343,474.5728,474.2456,474.4477,4420.0
2023-04-04 13:55:00,493.0,493.34,492.73,493.24,7166.0,474.4284,474.7556,474.1686,474.6594,7166.0
2023-04-04 14:00:00,493.1,493.1,492.68,492.83,7889.0,474.5247,474.5247,474.1205,474.2648,7889.0
2023-04-04 14:05:00,493.01,493.15,492.9,493.05,7437.0,474.438,474.5728,474.3322,474.4765,7437.0
2023-04-04 14:10:00,492.97,493.47,492.97,493.15,6598.0,474.3996,474.8807,474.3996,474.5728,6598.0
2023-04-04 14:15:00,493.13,493.13,492.83,492.95,8576.0,474.5535,474.5535,474.2648,474.3803,8576.0
2023-04-04 14:20:00,493.03,493.15,492.85,492.97,5842.0,474.4573,474.5728,474.2841,474.3996,5842.0
2023-04-04 14:25:00,493.08,493.13,492.69,492.86,7804.0,474.5054,474.5535,474.1301,474.2937,7804.0
2023-04-04 14:30:00,492.73,492.79,492.49,492.52,7451.0,474.1686,474.2263,473.9376,473.9665,7451.0
2023-04-04 14:35:00,492.39,492.77,492.12,492.31,7621.0,473.8414,474.2071,473.5816,473.7644,7621.0
2023-04-04 14:40:00,492.31,492.43,492.1,492.19,4930.0,473.7644,473.8799,473.5623,473.6489,4930.0
2023-04-04 14:45:00,492.17,492.19,491.84,492.11,4567.0,473.6297,473.6489,473.3121,473.572,4567.0
2023-04-04 14:50:00,492.22,492.24,491.86,492.24,6892.0,473.6778,473.6971,473.3314,473.6971,6892.0
2023-04-04 14:55:00,492.08,492.33,491.87,492.13,9089.0,473.5431,473.7837,473.341,473.5912,9089.0
2023-04-04 15:00:00,492.01,492.47,491.99,492.47,5705.0,473.4757,473.9184,473.4565,473.9184,5705.0
2023-04-04 15:05:00,492.44,492.96,492.11,492.84,12888.0,473.8895,474.3899,473.572,474.2745,12888.0
2023-04-04 15:10:00,492.84,493.29,492.71,493.29,9153.0,474.2745,474.7075,474.1493,474.7075,9153.0
2023-04-04 15:15:00,493.3,493.6,493.27,493.6,12683.0,474.7171,475.0058,474.6883,475.0058,12683.0
2023-04-04 15:20:00,493.7,493.8,493.01,493.12,9256.0,475.1021,475.1983,474.438,474.5439,9256.0
2023-04-04 15:25:00,493.02,493.2,492.85,492.89,12728.0,474.4477,474.6209,474.2841,474.3226,12728.0
2023-04-04 15:30:00,492.98,492.98,492.45,492.63,20171.0,474.4092,474.4092,473.8991,474.0724,20171.0
2023-04-04 15:35:00,492.58,492.84,492.44,492.78,17001.0,474.0242,474.2745,473.8895,474.2167,17001.0
2023-04-04 15:40:00,492.71,492.9,492.64,492.64,14698.0,474.1493,474.3322,474.082,474.082,14698.0
2023-04-04 15:45:00,492.64,493.35,492.59,493.26,25140.0,474.082,474.7652,474.0339,474.6786,25140.0
2023-04-04 15:50:00,493.27,494.08,493.18,493.8,41890.0,474.6883,475.4677,474.6016,475.1983,41890.0
2023-04-04 15:55:00,493.76,494.06,492.84,493.41,78719.0,475.1598,475.4485,474.2745,474.823,78719.0
2023-04-05 09:30:00,497.39,499.82,496.1,498.8,186612.0,478.6531,480.9915,477.4116,480.0099,186612.0
2023-04-05 09:35:00,498.57,503.58,498.01,499.78,177890.0,479.7886,484.6099,479.2497,480.953,177890.0
2023-04-05 09:40:00,499.92,501.6,499.3,500.49,46091.0,481.0877,482.7045,480.4911,481.6363,46091.0
2023-04-05 09:45:00,500.57,501.85,499.0,499.7,70891.0,481.7133,482.945,480.2024,480.876,70891.0
2023-04-05 09:50:00,499.69,500.79,499.25,500.32,33305.0,480.8664,481.925,480.443,481.4727,33305.0
2023-04-05 09:55:00,500.29,501.16,500.18,500.75,34822.0,481.4438,482.281,481.3379,481.8865,34822.0
2023-04-05 10:00:00,500.75,501.97,500.09,501.97,44026.0,481.8865,483.0605,481.2513,483.0605,44026.0
2023-04-05 10:05:00,501.75,502.93,501.25,502.7,36130.0,482.8488,483.9844,482.3676,483.763,36130.0
2023-04-05 10:10:00,502.85,503.36,502.32,502.8,31413.0,483.9074,484.3982,483.3973,483.8593,31413.0
2023-04-05 10:15:00,502.73,503.66,502.52,503.04,44555.0,483.7919,484.6869,483.5898,484.0902,44555.0
2023-04-05 10:20:00,502.93,502.96,501.8,501.94,36902.0,483.9844,484.0132,482.8969,483.0316,36902.0
2023-04-05 10:25:00,502.11,503.26,502.02,502.71,32438.0,483.1952,484.3019,483.1086,483.7726,32438.0
2023-04-05 10:30:00,502.71,505.03,502.7,504.61,47395.0,483.7726,486.0052,483.763,485.6011,47395.0
2023-04-05 10:35:00,504.59,505.28,504.24,505.23,35343.0,485.5818,486.2458,485.245,486.1977,35343.0
2023-04-05 10:40:00,505.2,506.08,505.18,506.08,53442.0,486.1688,487.0157,486.1496,487.0157,53442.0
2023-04-05 10:45:00,506.07,506.83,505.64,506.1,39473.0,487.0061,487.7374,486.5923,487.0349,39473.0
2023-04-05 10:50:00,505.98,506.28,505.05,506.28,34868.0,486.9195,487.2082,486.0245,487.2082,34868.0
2023-04-05 10:55:00,506.11,507.19,506.11,506.21,32184.0,487.0446,488.0839,487.0446,487.1408,32184.0
2023-04-05 11:00:00,506.29,506.66,505.5,506.66,42117.0,487.2178,487.5738,486.4575,487.5738,42117.0
2023-04-05 11:05:00,506.73,507.0,506.13,506.92,46810.0,487.6412,487.901,487.0638,487.8241,46810.0
2023-04-05 11:10:00,506.92,507.6,506.68,507.39,37163.0,487.8241,488.4784,487.5931,488.2763,37163.0
2023-04-05 11:15:00,507.36,508.1,507.05,507.23,36268.0,488.2475,488.9596,487.9492,488.1224,36268.0
2023-04-05 11:20:00,507.07,507.39,506.89,507.35,21578.0,487.9684,488.2763,487.7952,488.2379,21578.0
2023-04-05 11:25:00,507.39,507.94,507.17,507.51,33879.0,488.2763,488.8056,488.0646,488.3918,33879.0
2023-04-05 11:30:00,507.43,508.0,507.07,507.92,20737.0,488.3148,488.8634,487.9684,488.7864,20737.0
2023-04-05 11:35:00,507.92,508.08,507.49,507.85,19747.0,488.7864,488.9404,488.3726,488.719,19747.0
2023-04-05 11:40:00,507.83,508.17,506.55,506.6,19400.0,488.6998,489.027,487.468,487.5161,19400.0
2023-04-05 11:45:00,506.75,506.82,506.26,506.54,23524.0,487.6605,487.7278,487.1889,487.4584,23524.0
2023-04-05 11:50:00,506.56,506.81,506.42,506.43,14132.0,487.4776,487.7182,487.3429,487.3525,14132.0
2023-04-05 11:55:00,506.47,506.94,506.44,506.78,14257.0,487.391,487.8433,487.3621,487.6893,14257.0
2023-04-05 12:00:00,506.78,507.47,506.77,507.47,23785.0,487.6893,488.3533,487.6797,488.3533,23785.0
2023-04-05 12:05:00,507.46,508.57,507.45,508.5,32320.0,488.3437,489.4119,488.3341,489.3445,32320.0
2023-04-05 12:10:00,508.49,508.88,508.16,508.6,26314.0,489.3349,489.7102,489.0173,489.4408,26314.0
2023-04-05 12:15:00,508.66,509.13,508.38,508.57,40848.0,489.4985,489.9508,489.2291,489.4119,40848.0
2023-04-05 12:20:00,508.76,508.88,508.49,508.53,26507.0,489.5947,489.7102,489.3349,489.3734,26507.0
2023-04-05 12:25:00,508.61,508.64,507.55,507.87,23491.0,489.4504,489.4793,488.4303,488.7383,23491.0
2023-04-05 12:30:00,508.01,508.47,507.43,508.35,40784.0,488.873,489.3157,488.3148,489.2002,40784.0
2023-04-05 12:35:00,508.36,509.67,508.36,509.48,45879.0,489.2098,490.4705,489.2098,490.2876,45879.0
2023-04-05 12:40:00,509.54,509.7,509.08,509.7,41463.0,490.3454,490.4993,489.9027,490.4993,41463.0
2023-04-05 12:45:00,509.67,509.73,508.74,508.74,34746.0,490.4705,490.5282,489.5755,489.5755,34746.0
2023-04-05 12:50:00,508.92,508.92,508.28,508.59,29143.0,489.7487,489.7487,489.1328,489.4311,29143.0
2023-04-05 12:55:00,508.68,509.16,508.67,508.87,29094.0,489.5177,489.9797,489.5081,489.7006,29094.0
2023-04-05 13:00:00,508.84,509.38,508.59,509.38,18145.0,489.6717,490.1914,489.4311,490.1914,18145.0
2023-04-05 13:05:00,509.5,510.31,509.27,509.54,59664.0,490.3069,491.0863,490.0855,490.3454,59664.0
2023-04-05 13:10:00,509.54,510.07,509.35,509.57,13047.0,490.3454,490.8554,490.1625,490.3742,13047.0
2023-04-05 13:15:00,509.58,509.95,509.57,509.65,12048.0,490.3838,490.7399,490.3742,490.4512,12048.0
2023-04-05 13:20:00,509.64,510.08,509.43,510.0,20920.0,490.4416,490.865,490.2395,490.788,20920.0
2023-04-05 13:25:00,509.93,510.26,509.45,510.19,16478.0,490.7207,491.0382,490.2587,490.9709,16478.0
2023-04-05 13:30:00,510.26,510.29,509.54,509.91,17168.0,491.0382,491.0671,490.3454,490.7014,17168.0
2023-04-05 13:35:00,510.02,510.02,509.57,509.82,9214.0,490.8073,490.8073,490.3742,490.6148,9214.0
2023-04-05 13:40:00,509.7,509.71,508.8,509.0,21632.0,490.4993,490.5089,489.6332,489.8257,21632.0
2023-04-05 13:45:00,508.94,508.95,508.25,508.72,24706.0,489.768,489.7776,489.1039,489.5562,24706.0
2023-04-05 13:50:00,508.79,509.4,507.58,508.55,38901.0,489.6236,490.2106,488.4592,489.3926,38901.0
2023-04-05 13:55:00,508.54,509.76,508.32,509.44,18941.0,489.383,490.5571,489.1713,490.2491,18941.0
2023-04-05 14:00:00,509.55,509.64,509.32,509.49,18931.0,490.355,490.4416,490.1336,490.2972,18931.0
2023-04-05 14:05:00,509.61,509.83,509.21,509.74,14446.0,490.4127,490.6244,490.0278,490.5378,14446.0
2023-04-05 14:10:00,509.88,509.95,509.2,509.94,14905.0,490.6725,490.7399,490.0182,490.7303,14905.0
2023-04-05 14:15:00,509.94,510.34,509.66,510.14,12606.0,490.7303,491.1152,490.4608,490.9228,12606.0
2023-04-05 14:20:00,510.28,510.84,510.22,510.5,17205.0,491.0575,491.5964,490.9997,491.2692,17205.0
2023-04-05 14:25:00,510.54,511.59,510.45,511.31,26011.0,491.3077,492.3181,491.2211,492.0487,26011.0
2023-04-05 14:30:00,511.23,511.74,510.83,510.91,17458.0,491.9717,492.4625,491.5868,491.6637,17458.0
2023-04-05 14:35:00,510.95,511.45,510.78,511.19,11485.0,491.7022,492.1834,491.5386,491.9332,11485.0
2023-04-05 14:40:00,511.19,511.26,510.72,511.18,22970.0,491.9332,492.0006,491.4809,491.9236,22970.0
2023-04-05 14:45:00,511.16,511.26,510.84,510.85,27825.0,491.9043,492.0006,491.5964,491.606,27825.0
2023-04-05 14:50:00,510.82,510.9,510.5,510.66,15500.0,491.5771,491.6541,491.2692,491.4232,15500.0
2023-04-05 14:55:00,510.69,511.07,510.66,510.73,24248.0,491.452,491.8177,491.4232,491.4905,24248.0
2023-04-05 15:00:00,510.8,511.22,510.68,511.03,28518.0,491.5579,491.9621,491.4424,491.7792,28518.0
2023-04-05 15:05:00,510.95,511.03,510.47,510.62,29191.0,491.7022,491.7792,491.2403,491.3847,29191.0
2023-04-05 15:10:00,510.68,510.9,510.31,510.56,25064.0,491.4424,491.6541,491.0863,491.3269,25064.0
2023-04-05 15:15:00,510.61,511.0,510.61,510.81,27083.0,491.375,491.7504,491.375,491.5675,27083.0
2023-04-05 15:20:00,510.81,510.97,509.0,510.25,57884.0,491.5675,491.7215,489.8257,491.0286,57884.0
2023-04-05 15:25:00,510.26,511.14,510.22,511.04,47038.0,491.0382,491.8851,490.9997,491.7888,47038.0
2023-04-05 15:30:00,511.1,511.39,510.8,510.89,49709.0,491.8466,492.1257,491.5579,491.6445,49709.0
2023-04-05 15:35:00,510.9,511.05,510.53,510.6,35281.0,491.6541,491.7985,491.2981,491.3654,35281.0
2023-04-05 15:40:00,510.65,511.0,510.24,510.71,42919.0,491.4135,491.7504,491.019,491.4713,42919.0
2023-04-05 15:45:00,510.68,510.68,510.24,510.27,39096.0,491.4424,491.4424,491.019,491.0479,39096.0
2023-04-05 15:50:00,510.37,510.65,509.66,509.97,77983.0,491.1441,491.4135,490.4608,490.7592,77983.0
2023-04-05 15:55:00,510.03,510.35,509.2,509.23,169813.0,490.8169,491.1248,490.0182,490.047,169813.0
2023-04-06 09:30:00,511.0,513.89,509.75,513.36,135345.0,491.7504,494.5315,490.5474,494.0215,135345.0
2023-04-06 09:35:00,513.58,514.24,512.66,513.76,70829.0,494.2332,494.8683,493.3478,494.4064,70829.0
2023-04-06 09:40:00,513.94,514.12,512.31,512.31,27893.0,494.5796,494.7528,493.011,493.011,27893.0
2023-04-06 09:45:00,512.34,512.57,510.47,510.74,49311.0,493.0399,493.2612,491.2403,491.5001,49311.0
2023-04-06 09:50:00,510.5,511.11,509.5,510.24,38550.0,491.2692,491.8562,490.3069,491.019,38550.0
2023-04-06 09:55:00,510.28,510.82,509.53,510.2,26915.0,491.0575,491.5771,490.3357,490.9805,26915.0
2023-04-06 10:00:00,510.07,510.07,507.15,507.8,31235.0,490.8554,490.8554,488.0454,488.6709,31235.0
2023-04-06 10:05:00,507.78,509.03,507.68,508.98,23906.0,488.6517,489.8546,488.5554,489.8064,23906.0
2023-04-06 10:10:00,508.94,509.51,507.68,507.88,15248.0,489.768,490.3165,488.5554,488.7479,15248.0
2023-04-06 10:15:00,507.75,509.18,507.39,509.18,19777.0,488.6228,489.9989,488.2763,489.9989,19777.0
2023-04-06 10:20:00,509.1,509.58,508.3,508.56,16106.0,489.9219,490.3838,489.1521,489.4023,16106.0
2023-04-06 10:25:00,508.65,510.47,508.46,509.97,20211.0,489.4889,491.2403,489.306,490.7592,20211.0
2023-04-06 10:30:00,510.03,510.67,509.84,510.02,24933.0,490.8169,491.4328,490.6341,490.8073,24933.0
2023-04-06 10:35:00,509.93,510.33,509.86,510.1,16021.0,490.7207,491.1056,490.6533,490.8843,16021.0
2023-04-06 10:40:00,510.15,510.64,509.97,510.34,17886.0,490.9324,491.4039,490.7592,491.1152,17886.0
2023-04-06 10:45:00,510.49,510.5,509.93,510.05,10057.0,491.2596,491.2692,490.7207,490.8361,10057.0
2023-04-06 10:50:00,510.19,511.11,510.11,511.1,18168.0,490.9709,491.8562,490.8939,491.8466,18168.0
2023-04-06 10:55:00,511.11,511.11,510.39,510.64,22059.0,491.8562,491.8562,491.1633,491.4039,22059.0
2023-04-06 11:00:00,510.57,510.6,510.24,510.43,10211.0,491.3366,491.3654,491.019,491.2018,10211.0
2023-04-06 11:05:00,510.61,510.78,510.36,510.62,9311.0,491.375,491.5386,491.1345,491.3847,9311.0
2023-04-06 11:10:00,510.68,511.14,510.65,510.84,19846.0,491.4424,491.8851,491.4135,491.5964,19846.0
2023-04-06 11:15:00,510.84,511.02,510.32,510.87,30912.0,491.5964,491.7696,491.096,491.6253,30912.0
2023-04-06 11:20:00,510.88,511.1,510.7,510.78,28262.0,491.6349,491.8466,491.4617,491.5386,28262.0
2023-04-06 11:25:00,510.66,511.06,510.07,510.28,20433.0,491.4232,491.8081,490.8554,491.0575,20433.0
2023-04-06 11:30:00,510.13,510.13,509.47,509.62,10101.0,490.9131,490.9131,490.278,490.4223,10101.0
2023-04-06 11:35:00,509.5,509.51,509.05,509.31,9846.0,490.3069,490.3165,489.8738,490.124,9846.0
2023-04-06 11:40:00,509.31,509.67,508.76,508.76,12906.0,490.124,490.4705,489.5947,489.5947,12906.0
2023-04-06 11:45:00,508.85,509.57,508.73,509.3,12012.0,489.6813,490.3742,489.5659,490.1144,12012.0
2023-04-06 11:50:00,509.23,510.0,509.12,509.82,12039.0,490.047,490.788,489.9412,490.6148,12039.0
2023-04-06 11:55:00,509.8,509.91,509.55,509.71,8349.0,490.5956,490.7014,490.355,490.5089,8349.0
2023-04-06 12:00:00,509.71,510.23,509.06,510.2,19249.0,490.5089,491.0094,489.8834,490.9805,19249.0
2023-04-06 12:05:00,510.39,510.52,509.76,509.87,11167.0,491.1633,491.2884,490.5571,490.6629,11167.0
2023-04-06 12:10:00,509.87,510.03,509.72,509.8,13919.0,490.6629,490.8169,490.5186,490.5956,13919.0
2023-04-06 12:15:00,509.8,510.55,509.74,509.76,15746.0,490.5956,491.3173,490.5378,490.5571,15746.0
2023-04-06 12:20:00,509.87,511.0,509.77,510.99,11285.0,490.6629,491.7504,490.5667,491.7407,11285.0
2023-04-06 12:25:00,511.01,511.12,510.64,510.72,13121.0,491.76,491.8658,491.4039,491.4809,13121.0
2023-04-06 12:30:00,510.71,511.33,510.71,511.06,16370.0,491.4713,492.0679,491.4713,491.8081,16370.0
2023-04-06 12:35:00,511.06,511.12,510.83,510.89,17091.0,491.8081,491.8658,491.5868,491.6445,17091.0
2023-04-06 12:40:00,510.89,511.12,510.61,510.73,10617.0,491.6445,491.8658,491.375,491.4905,10617.0
2023-04-06 12:45:00,510.72,511.11,510.67,510.75,12279.0,491.4809,491.8562,491.4328,491.5098,12279.0
2023-04-06 12:50:00,510.81,511.15,510.67,510.72,10237.0,491.5675,491.8947,491.4328,491.4809,10237.0
2023-04-06 12:55:00,510.83,511.15,510.78,511.02,10617.0,491.5868,491.8947,491.5386,491.7696,10617.0
2023-04-06 13:00:00,510.91,511.17,510.7,510.99,12863.0,491.6637,491.914,491.4617,491.7407,12863.0
2023-04-06 13:05:00,511.03,511.08,510.83,510.91,12481.0,491.7792,491.8273,491.5868,491.6637,12481.0
2023-04-06 13:10:00,510.99,511.41,510.89,511.26,29971.0,491.7407,492.1449,491.6445,492.0006,29971.0
2023-04-06 13:15:00,511.37,512.25,511.37,511.91,14532.0,492.1064,492.9533,492.1064,492.6261,14532.0
2023-04-06 13:20:00,511.99,512.04,511.51,511.9,11636.0,492.7031,492.7512,492.2411,492.6165,11636.0
2023-04-06 13:25:00,511.94,512.21,511.76,512.02,10371.0,492.6549,492.9148,492.4817,492.7319,10371.0
2023-04-06 13:30:00,512.02,512.14,511.36,511.75,19028.0,492.7319,492.8474,492.0968,492.4721,19028.0
2023-04-06 13:35:00,511.88,512.53,511.71,512.51,18801.0,492.5972,493.2227,492.4336,493.2035,18801.0
2023-04-06 13:40:00,512.55,513.11,512.4,513.11,13068.0,493.242,493.7809,493.0976,493.7809,13068.0
2023-04-06 13:45:00,512.99,513.28,512.86,513.19,16708.0,493.6654,493.9445,493.5403,493.8579,16708.0
2023-04-06 13:50:00,513.15,513.15,512.16,512.38,17184.0,493.8194,493.8194,492.8667,493.0784,17184.0
2023-04-06 13:55:00,512.48,512.48,511.78,512.27,36527.0,493.1746,493.1746,492.501,492.9725,36527.0
2023-04-06 14:00:00,512.15,512.95,512.01,512.14,16331.0,492.857,493.6269,492.7223,492.8474,16331.0
2023-04-06 14:05:00,512.32,512.38,512.0,512.31,13345.0,493.0206,493.0784,492.7127,493.011,13345.0
2023-04-06 14:10:00,512.32,512.85,512.32,512.53,13975.0,493.0206,493.5307,493.0206,493.2227,13975.0
2023-04-06 14:15:00,512.51,512.99,512.46,512.46,10290.0,493.2035,493.6654,493.1554,493.1554,10290.0
2023-04-06 14:20:00,512.42,512.44,511.99,512.37,9463.0,493.1169,493.1361,492.7031,493.0687,9463.0
2023-04-06 14:25:00,512.32,512.69,512.27,512.67,13621.0,493.0206,493.3767,492.9725,493.3574,13621.0
2023-04-06 14:30:00,512.62,512.93,512.62,512.84,16100.0,493.3093,493.6077,493.3093,493.521,16100.0
2023-04-06 14:35:00,512.81,512.81,512.3,512.42,9937.0,493.4922,493.4922,493.0014,493.1169,9937.0
2023-04-06 14:40:00,512.52,512.56,511.96,512.05,21979.0,493.2131,493.2516,492.6742,492.7608,21979.0
2023-04-06 14:45:00,512.07,512.41,511.9,512.41,20573.0,492.78,493.1072,492.6165,493.1072,20573.0
2023-04-06 14:50:00,512.39,512.85,512.25,512.81,19695.0,493.088,493.5307,492.9533,493.4922,19695.0
2023-04-06 14:55:00,512.82,512.87,512.0,512.11,27172.0,493.5018,493.5499,492.7127,492.8185,27172.0
2023-04-06 15:00:00,512.11,512.3,512.0,512.09,15722.0,492.8185,493.0014,492.7127,492.7993,15722.0
2023-04-06 15:05:00,512.14,512.5,511.93,512.48,15361.0,492.8474,493.1938,492.6453,493.1746,15361.0
2023-04-06 15:10:00,512.44,512.44,511.27,511.37,20542.0,493.1361,493.1361,492.0102,492.1064,20542.0
2023-04-06 15:15:00,511.37,511.84,511.3,511.72,32999.0,492.1064,492.5587,492.0391,492.4432,32999.0
2023-04-06 15:20:00,511.78,511.78,511.38,511.61,26319.0,492.501,492.501,492.116,492.3374,26319.0
2023-04-06 15:25:00,511.63,511.74,511.28,511.47,17767.0,492.3566,492.4625,492.0198,492.2026,17767.0
2023-04-06 15:30:00,511.43,512.15,511.43,511.97,27619.0,492.1642,492.857,492.1642,492.6838,27619.0
2023-04-06 15:35:00,511.97,512.06,511.64,511.85,41151.0,492.6838,492.7704,492.3662,492.5683,41151.0
2023-04-06 15:40:00,511.91,512.34,511.65,512.33,27528.0,492.6261,493.0399,492.3759,493.0303,27528.0
2023-04-06 15:45:00,512.34,513.13,512.31,512.98,48539.0,493.0399,493.8001,493.011,493.6558,48539.0
2023-04-06 15:50:00,512.94,513.36,512.48,512.65,56241.0,493.6173,494.0215,493.1746,493.3382,56241.0
2023-04-06 15:55:00,512.59,513.25,512.28,512.77,114917.0,493.2805,493.9156,492.9821,493.4537,114917.0
2023-04-10 09:30:00,510.81,511.96,509.29,509.34,60951.0,491.5675,492.6742,490.1048,490.1529,60951.0
2023-04-10 09:35:00,509.09,510.58,508.09,509.52,28092.0,489.9123,491.3462,488.95,490.3261,28092.0
2023-04-10 09:40:00,509.52,510.5,508.53,509.67,23560.0,490.3261,491.2692,489.3734,490.4705,23560.0
2023-04-10 09:45:00,509.65,510.07,508.62,509.02,44000.0,490.4512,490.8554,489.46,489.8449,44000.0
2023-04-10 09:50:00,509.26,509.75,508.99,509.44,15722.0,490.0759,490.5474,489.8161,490.2491,15722.0
2023-04-10 09:55:00,509.44,509.73,509.1,509.63,18625.0,490.2491,490.5282,489.9219,490.432,18625.0
2023-04-10 10:00:00,509.57,511.52,509.53,510.97,26118.0,490.3742,492.2508,490.3357,491.7215,26118.0
2023-04-10 10:05:00,511.01,511.7,510.83,511.5,8734.0,491.76,492.424,491.5868,492.2315,8734.0
2023-04-10 10:10:00,511.13,511.23,510.21,510.52,23386.0,491.8755,491.9717,490.9901,491.2884,23386.0
2023-04-10 10:15:00,510.63,510.96,510.39,510.71,11691.0,491.3943,491.7119,491.1633,491.4713,11691.0
2023-04-10 10:20:00,510.92,511.05,510.35,510.35,12910.0,491.6734,491.7985,491.1248,491.1248,12910.0
2023-04-10 10:25:00,510.4,510.95,510.13,510.63,8277.0,491.173,491.7022,490.9131,491.3943,8277.0
2023-04-10 10:30:00,510.58,511.46,510.49,511.14,16038.0,491.3462,492.193,491.2596,491.8851,16038.0
2023-04-10 10:35:00,511.12,512.62,510.83,512.29,20128.0,491.8658,493.3093,491.5868,492.9918,20128.0
2023-04-10 10:40:00,512.36,512.6,511.77,511.8,11158.0,493.0591,493.2901,492.4913,492.5202,11158.0
2023-04-10 10:45:00,511.91,512.49,511.72,512.38,8867.0,492.6261,493.1842,492.4432,493.0784,8867.0
2023-04-10 10:50:00,512.19,512.32,511.93,512.19,11665.0,492.8955,493.0206,492.6453,492.8955,11665.0
2023-04-10 10:55:00,512.23,512.72,512.21,512.25,13566.0,492.934,493.4056,492.9148,492.9533,13566.0
2023-04-10 11:00:00,512.23,513.11,512.19,512.85,12499.0,492.934,493.7809,492.8955,493.5307,12499.0
2023-04-10 11:05:00,512.85,513.0,512.36,512.65,18061.0,493.5307,493.675,493.0591,493.3382,18061.0
2023-04-10 11:10:00,512.64,512.64,512.01,512.26,13047.0,493.3286,493.3286,492.7223,492.9629,13047.0
2023-04-10 11:15:00,512.39,512.95,512.36,512.91,6184.0,493.088,493.6269,493.0591,493.5884,6184.0
2023-04-10 11:20:00,512.9,513.01,512.59,512.66,15970.0,493.5788,493.6846,493.2805,493.3478,15970.0
2023-04-10 11:25:00,512.76,512.89,512.37,512.77,10982.0,493.4441,493.5692,493.0687,493.4537,10982.0
2023-04-10 11:30:00,512.75,513.38,512.69,513.32,6097.0,493.4344,494.0407,493.3767,493.983,6097.0
2023-04-10 11:35:00,513.4,514.0,513.06,513.78,13070.0,494.0599,494.6373,493.7328,494.4256,13070.0
2023-04-10 11:40:00,513.87,514.1,513.71,514.0,12938.0,494.5122,494.7336,494.3583,494.6373,12938.0
2023-04-10 11:45:00,513.94,514.16,513.74,514.07,9932.0,494.5796,494.7913,494.3871,494.7047,9932.0
2023-04-10 11:50:00,514.07,514.2,513.86,513.88,17064.0,494.7047,494.8298,494.5026,494.5219,17064.0
2023-04-10 11:55:00,514.18,514.27,513.61,514.01,15309.0,494.8106,494.8972,494.262,494.647,15309.0
2023-04-10 12:00:00,514.1,514.19,513.61,513.62,8718.0,494.7336,494.8202,494.262,494.2717,8718.0
2023-04-10 12:05:00,513.71,513.87,513.26,513.67,12365.0,494.3583,494.5122,493.9252,494.3198,12365.0
2023-04-10 12:10:00,513.7,513.77,513.41,513.5,5294.0,494.3486,494.416,494.0696,494.1562,5294.0
2023-04-10 12:15:00,513.53,513.58,513.16,513.4,13690.0,494.185,494.2332,493.829,494.0599,13690.0
2023-04-10 12:20:00,513.33,513.73,513.19,513.55,14111.0,493.9926,494.3775,493.8579,494.2043,14111.0
2023-04-10 12:25:00,513.61,513.94,513.35,513.79,9273.0,494.262,494.5796,494.0118,494.4353,9273.0
2023-04-10 12:30:00,513.78,514.02,513.59,513.59,8969.0,494.4256,494.6566,494.2428,494.2428,8969.0
2023-04-10 12:35:00,513.62,513.84,513.18,513.75,10115.0,494.2717,494.4834,493.8482,494.3968,10115.0
2023-04-10 12:40:00,513.75,513.78,513.49,513.5,12924.0,494.3968,494.4256,494.1466,494.1562,12924.0
2023-04-10 12:45:00,513.6,513.82,512.86,512.95,19851.0,494.2524,494.4641,493.5403,493.6269,19851.0
2023-04-10 12:50:00,512.83,513.81,512.83,513.32,14436.0,493.5114,494.4545,493.5114,493.983,14436.0
2023-04-10 12:55:00,513.25,513.89,513.15,513.87,4921.0,493.9156,494.5315,493.8194,494.5122,4921.0
2023-04-10 13:00:00,513.88,514.0,513.8,513.92,6500.0,494.5219,494.6373,494.4449,494.5604,6500.0
2023-04-10 13:05:00,514.0,514.51,513.78,514.2,17528.0,494.6373,495.1281,494.4256,494.8298,17528.0
2023-04-10 13:10:00,514.34,514.5,514.15,514.31,12354.0,494.9645,495.1185,494.7817,494.9357,12354.0
2023-04-10 13:15:00,514.37,514.42,514.21,514.24,10094.0,494.9934,495.0415,494.8394,494.8683,10094.0
2023-04-10 13:20:00,514.29,514.29,513.97,514.01,15684.0,494.9164,494.9164,494.6085,494.647,15684.0
2023-04-10 13:25:00,514.01,514.15,513.45,514.15,10881.0,494.647,494.7817,494.1081,494.7817,10881.0
2023-04-10 13:30:00,514.13,514.35,513.88,514.02,11203.0,494.7624,494.9742,494.5219,494.6566,11203.0
2023-04-10 13:35:00,514.1,514.2,513.92,514.02,8299.0,494.7336,494.8298,494.5604,494.6566,8299.0
2023-04-10 13:40:00,514.04,514.06,513.87,513.98,11397.0,494.6758,494.6951,494.5122,494.6181,11397.0
2023-04-10 13:45:00,513.96,514.28,513.85,513.91,8329.0,494.5988,494.9068,494.493,494.5507,8329.0
2023-04-10 13:50:00,513.78,513.93,513.54,513.59,8750.0,494.4256,494.57,494.1947,494.2428,8750.0
2023-04-10 13:55:00,513.67,513.87,513.57,513.8,7257.0,494.3198,494.5122,494.2235,494.4449,7257.0
2023-04-10 14:00:00,513.81,513.81,512.83,513.07,12245.0,494.4545,494.4545,493.5114,493.7424,12245.0
2023-04-10 14:05:00,513.08,513.61,512.85,513.59,10873.0,493.752,494.262,493.5307,494.2428,10873.0
2023-04-10 14:10:00,513.5,513.7,513.1,513.21,9949.0,494.1562,494.3486,493.7712,493.8771,9949.0
2023-04-10 14:15:00,513.2,513.29,512.88,513.05,13677.0,493.8675,493.9541,493.5595,493.7231,13677.0
2023-04-10 14:20:00,512.97,513.13,512.59,512.65,10609.0,493.6461,493.8001,493.2805,493.3382,10609.0
2023-04-10 14:25:00,512.62,512.88,512.51,512.88,15803.0,493.3093,493.5595,493.2035,493.5595,15803.0
2023-04-10 14:30:00,512.94,513.01,512.55,512.64,7629.0,493.6173,493.6846,493.242,493.3286,7629.0
2023-04-10 14:35:00,512.58,512.68,512.3,512.47,17271.0,493.2708,493.3671,493.0014,493.165,17271.0
2023-04-10 14:40:00,512.5,512.57,512.22,512.27,21836.0,493.1938,493.2612,492.9244,492.9725,21836.0
2023-04-10 14:45:00,512.35,512.95,512.26,512.91,10005.0,493.0495,493.6269,492.9629,493.5884,10005.0
2023-04-10 14:50:00,512.91,512.93,512.55,512.61,6572.0,493.5884,493.6077,493.242,493.2997,6572.0
2023-04-10 14:55:00,512.73,512.81,512.43,512.5,9679.0,493.4152,493.4922,493.1265,493.1938,9679.0
2023-04-10 15:00:00,512.58,512.75,512.45,512.56,7128.0,493.2708,493.4344,493.1457,493.2516,7128.0
2023-04-10 15:05:00,512.56,512.91,512.43,512.88,14619.0,493.2516,493.5884,493.1265,493.5595,14619.0
2023-04-10 15:10:00,512.9,512.93,512.59,512.64,16014.0,493.5788,493.6077,493.2805,493.3286,16014.0
2023-04-10 15:15:00,512.65,513.0,512.46,512.81,29209.0,493.3382,493.675,493.1554,493.4922,29209.0
2023-04-10 15:20:00,512.84,512.91,512.61,512.68,9043.0,493.521,493.5884,493.2997,493.3671,9043.0
2023-04-10 15:25:00,512.68,513.09,512.67,512.92,13672.0,493.3671,493.7616,493.3574,493.598,13672.0
2023-04-10 15:30:00,512.97,513.03,512.61,513.01,21551.0,493.6461,493.7039,493.2997,493.6846,21551.0
2023-04-10 15:35:00,513.01,513.06,512.55,512.83,27364.0,493.6846,493.7328,493.242,493.5114,27364.0
2023-04-10 15:40:00,512.91,514.23,512.9,514.19,38460.0,493.5884,494.8587,493.5788,494.8202,38460.0
2023-04-10 15:45:00,514.19,515.07,513.99,514.85,55149.0,494.8202,495.667,494.6277,495.4553,55149.0
2023-04-10 15:50:00,514.96,515.36,514.84,515.01,62625.0,495.5612,495.9461,495.4457,495.6093,62625.0
2023-04-10 15:55:00,514.98,515.39,514.5,515.39,113374.0,495.5804,495.975,495.1185,495.975,113374.0
2023-04-11 09:30:00,516.14,516.86,515.29,515.81,60934.0,496.6967,497.3896,495.8787,496.3792,60934.0
2023-04-11 09:35:00,515.71,516.75,515.22,516.34,24139.0,496.2829,497.2837,495.8114,496.8892,24139.0
2023-04-11 09:40:00,516.01,517.29,515.89,516.44,29092.0,496.5716,497.8034,496.4561,496.9854,29092.0
2023-04-11 09:45:00,516.49,517.42,516.26,517.32,29410.0,497.0335,497.9285,496.8122,497.8323,29410.0
2023-04-11 09:50:00,517.35,518.08,517.17,517.63,34307.0,497.8611,498.5636,497.6879,498.1306,34307.0
2023-04-11 09:55:00,517.53,518.32,517.46,518.1,32913.0,498.0344,498.7946,497.967,498.5829,32913.0
2023-04-11 10:00:00,518.15,518.27,517.22,518.13,27659.0,498.631,498.7465,497.736,498.6118,27659.0
2023-04-11 10:05:00,518.12,519.4,517.9,519.17,53562.0,498.6021,499.8339,498.3904,499.6126,53562.0
2023-04-11 10:10:00,519.2,519.26,518.3,518.41,41348.0,499.6415,499.6992,498.7754,498.8812,41348.0
2023-04-11 10:15:00,518.42,518.73,517.67,517.78,21049.0,498.8908,499.1892,498.1691,498.2749,21049.0
2023-04-11 10:20:00,517.86,518.23,517.81,518.06,21026.0,498.3519,498.708,498.3038,498.5444,21026.0
2023-04-11 10:25:00,518.15,519.19,518.01,519.18,12998.0,498.631,499.6318,498.4963,499.6222,12998.0
2023-04-11 10:30:00,519.12,519.18,518.65,518.75,25631.0,499.5645,499.6222,499.1122,499.2084,25631.0
2023-04-11 10:35:00,518.75,518.75,518.21,518.45,14449.0,499.2084,499.2084,498.6887,498.9197,14449.0
2023-04-11 10:40:00,518.43,518.66,518.24,518.66,12347.0,498.9005,499.1218,498.7176,499.1218,12347.0
2023-04-11 10:45:00,518.79,519.11,518.65,519.07,16523.0,499.2469,499.5548,499.1122,499.5164,16523.0
2023-04-11 10:50:00,519.18,519.45,518.77,519.27,12640.0,499.6222,499.882,499.2277,499.7088,12640.0
2023-04-11 10:55:00,519.43,519.64,519.25,519.49,15349.0,499.8628,500.0649,499.6896,499.9205,15349.0
2023-04-11 11:00:00,519.52,520.0,519.52,519.61,26560.0,499.9494,500.4113,499.9494,500.036,26560.0
2023-04-11 11:05:00,519.65,519.77,519.34,519.69,12340.0,500.0745,500.19,499.7762,500.113,12340.0
2023-04-11 11:10:00,519.64,519.64,519.03,519.13,16711.0,500.0649,500.0649,499.4779,499.5741,16711.0
2023-04-11 11:15:00,519.14,519.31,518.88,519.1,12264.0,499.5837,499.7473,499.3335,499.5452,12264.0
2023-04-11 11:20:00,519.16,520.17,519.13,520.17,13648.0,499.603,500.5749,499.5741,500.5749,13648.0
2023-04-11 11:25:00,520.13,520.3,519.86,520.2,13927.0,500.5364,500.7,500.2766,500.6038,13927.0
2023-04-11 11:30:00,520.13,520.21,519.31,519.74,18073.0,500.5364,500.6134,499.7473,500.1611,18073.0
2023-04-11 11:35:00,519.75,520.11,519.7,519.92,13535.0,500.1707,500.5172,500.1226,500.3343,13535.0
2023-04-11 11:40:00,519.92,520.11,519.77,520.1,17553.0,500.3343,500.5172,500.19,500.5076,17553.0
2023-04-11 11:45:00,520.15,520.8,520.06,520.78,25548.0,500.5557,501.1812,500.4691,501.1619,25548.0
2023-04-11 11:50:00,520.77,521.06,520.59,520.7,25241.0,501.1523,501.4314,500.9791,501.085,25241.0
2023-04-11 11:55:00,520.7,521.07,520.54,520.54,17070.0,501.085,501.441,500.931,500.931,17070.0
2023-04-11 12:00:00,520.56,520.88,520.49,520.85,22171.0,500.9502,501.2582,500.8829,501.2293,22171.0
2023-04-11 12:05:00,520.84,521.0,520.59,520.78,18095.0,501.2197,501.3736,500.9791,501.1619,18095.0
2023-04-11 12:10:00,520.83,521.48,520.54,521.48,26764.0,501.2101,501.8356,500.931,501.8356,26764.0
2023-04-11 12:15:00,521.51,521.79,521.34,521.35,48302.0,501.8644,502.1339,501.7008,501.7105,48302.0
2023-04-11 12:20:00,521.46,522.14,521.3,522.05,25423.0,501.8163,502.4707,501.6623,502.3841,25423.0
2023-04-11 12:25:00,521.93,522.22,521.68,522.1,15155.0,502.2686,502.5477,502.028,502.4322,15155.0
2023-04-11 12:30:00,522.1,522.14,521.65,521.82,10172.0,502.4322,502.4707,501.9992,502.1628,10172.0
2023-04-11 12:35:00,521.86,521.86,521.19,521.71,18440.0,502.2013,502.2013,501.5565,502.0569,18440.0
2023-04-11 12:40:00,521.71,521.92,521.54,521.62,18832.0,502.0569,502.259,501.8933,501.9703,18832.0
2023-04-11 12:45:00,521.75,521.8,521.26,521.26,11693.0,502.0954,502.1435,501.6239,501.6239,11693.0
2023-04-11 12:50:00,521.11,521.17,520.74,521.06,15545.0,501.4795,501.5372,501.1234,501.4314,15545.0
2023-04-11 12:55:00,521.04,521.19,520.71,520.72,14389.0,501.4121,501.5565,501.0946,501.1042,14389.0
2023-04-11 13:00:00,520.8,520.94,520.57,520.8,10802.0,501.1812,501.3159,500.9598,501.1812,10802.0
2023-04-11 13:05:00,520.95,521.03,520.8,520.96,11600.0,501.3255,501.4025,501.1812,501.3352,11600.0
2023-04-11 13:10:00,521.04,521.21,520.63,520.87,16040.0,501.4121,501.5757,501.0176,501.2485,16040.0
2023-04-11 13:15:00,521.0,521.29,520.91,521.23,12328.0,501.3736,501.6527,501.287,501.595,12328.0
2023-04-11 13:20:00,521.27,521.98,521.22,521.84,11111.0,501.6335,502.3167,501.5854,502.182,11111.0
2023-04-11 13:25:00,521.87,521.9,521.22,521.26,11630.0,502.2109,502.2397,501.5854,501.6239,11630.0
2023-04-11 13:30:00,521.19,521.26,520.97,521.09,8670.0,501.5565,501.6239,501.3448,501.4603,8670.0
2023-04-11 13:35:00,521.19,521.19,520.33,520.56,10243.0,501.5565,501.5565,500.7289,500.9502,10243.0
2023-04-11 13:40:00,520.63,520.63,520.39,520.58,11325.0,501.0176,501.0176,500.7866,500.9695,11325.0
2023-04-11 13:45:00,520.59,521.19,520.59,521.15,12629.0,500.9791,501.5565,500.9791,501.518,12629.0
2023-04-11 13:50:00,521.17,521.7,521.0,521.63,17035.0,501.5372,502.0473,501.3736,501.9799,17035.0
2023-04-11 13:55:00,521.62,521.62,521.2,521.36,5593.0,501.9703,501.9703,501.5661,501.7201,5593.0
2023-04-11 14:00:00,521.32,521.45,521.09,521.34,9360.0,501.6816,501.8067,501.4603,501.7008,9360.0
2023-04-11 14:05:00,521.32,521.85,521.23,521.67,13792.0,501.6816,502.1916,501.595,502.0184,13792.0
2023-04-11 14:10:00,521.67,521.87,521.51,521.73,16473.0,502.0184,502.2109,501.8644,502.0761,16473.0
2023-04-11 14:15:00,521.78,522.19,521.64,521.92,15061.0,502.1243,502.5188,501.9895,502.259,15061.0
2023-04-11 14:20:00,521.91,521.92,521.17,521.24,5445.0,502.2494,502.259,501.5372,501.6046,5445.0
2023-04-11 14:25:00,521.15,521.48,521.09,521.39,10521.0,501.518,501.8356,501.4603,501.749,10521.0
2023-04-11 14:30:00,521.41,521.55,521.0,521.01,12215.0,501.7682,501.9029,501.3736,501.3833,12215.0
2023-04-11 14:35:00,521.01,521.11,520.84,520.94,9010.0,501.3833,501.4795,501.2197,501.3159,9010.0
2023-04-11 14:40:00,520.94,521.13,520.24,520.52,27840.0,501.3159,501.4988,500.6423,500.9117,27840.0
2023-04-11 14:45:00,520.59,520.59,520.29,520.49,8187.0,500.9791,500.9791,500.6904,500.8829,8187.0
2023-04-11 14:50:00,520.45,521.0,520.34,520.52,14511.0,500.8444,501.3736,500.7385,500.9117,14511.0
2023-04-11 14:55:00,520.5,521.08,520.5,520.85,11416.0,500.8925,501.4506,500.8925,501.2293,11416.0
2023-04-11 15:00:00,520.83,520.83,519.95,520.0,39679.0,501.2101,501.2101,500.3632,500.4113,39679.0
2023-04-11 15:05:00,519.95,520.04,519.42,519.6,26249.0,500.3632,500.4498,499.8532,500.0264,26249.0
2023-04-11 15:10:00,519.67,520.0,519.43,519.63,15292.0,500.0938,500.4113,499.8628,500.0553,15292.0
2023-04-11 15:15:00,519.62,519.76,519.32,519.66,14591.0,500.0456,500.1804,499.7569,500.0841,14591.0
2023-04-11 15:20:00,519.69,520.23,519.69,520.03,21137.0,500.113,500.6327,500.113,500.4402,21137.0
2023-04-11 15:25:00,520.03,520.1,519.77,520.0,18253.0,500.4402,500.5076,500.19,500.4113,18253.0
2023-04-11 15:30:00,520.0,520.5,519.88,520.32,24399.0,500.4113,500.8925,500.2958,500.7193,24399.0
2023-04-11 15:35:00,520.27,520.3,519.89,520.3,39138.0,500.6711,500.7,500.3055,500.7,39138.0
2023-04-11 15:40:00,520.36,520.61,520.19,520.41,25766.0,500.7578,500.9983,500.5942,500.8059,25766.0
2023-04-11 15:45:00,520.43,520.75,520.22,520.6,48622.0,500.8251,501.1331,500.623,500.9887,48622.0
2023-04-11 15:50:00,520.57,521.29,520.35,521.17,68573.0,500.9598,501.6527,500.7481,501.5372,68573.0
2023-04-11 15:55:00,521.12,521.38,520.45,521.1,104700.0,501.4891,501.7393,500.8444,501.4699,104700.0
2023-04-12 09:30:00,524.98,524.98,520.37,522.11,166105.0,505.2037,505.2037,500.7674,502.4418,166105.0
2023-04-12 09:35:00,522.12,522.6,521.91,522.14,52114.0,502.4515,502.9134,502.2494,502.4707,52114.0
2023-04-12 09:40:00,522.39,526.11,522.38,524.53,88464.0,502.7113,506.2912,502.7017,504.7707,88464.0
2023-04-12 09:45:00,524.41,524.98,522.62,523.93,43225.0,504.6552,505.2037,502.9326,504.1933,43225.0
2023-04-12 09:50:00,523.85,525.97,523.63,525.3,77521.0,504.1163,506.1564,503.9046,505.5117,77521.0
2023-04-12 09:55:00,525.39,525.52,524.0,524.54,29637.0,505.5983,505.7234,504.2606,504.7803,29637.0
2023-04-12 10:00:00,524.69,524.7,523.67,524.3,15015.0,504.9246,504.9343,503.9431,504.5493,15015.0
2023-04-12 10:05:00,524.38,524.61,523.81,524.2,28761.0,504.6263,504.8477,504.0778,504.4531,28761.0
2023-04-12 10:10:00,524.33,525.26,524.17,525.04,19622.0,504.5782,505.4732,504.4242,505.2615,19622.0
2023-04-12 10:15:00,525.0,526.1,525.0,525.53,26448.0,505.223,506.2815,505.223,505.733,26448.0
2023-04-12 10:20:00,525.71,526.7,525.08,525.47,24374.0,505.9062,506.8589,505.3,505.6753,24374.0
2023-04-12 10:25:00,525.48,526.19,525.17,525.98,33826.0,505.6849,506.3681,505.3866,506.166,33826.0
2023-04-12 10:30:00,525.99,526.06,524.52,524.83,34731.0,506.1757,506.243,504.761,505.0594,34731.0
2023-04-12 10:35:00,524.85,525.0,524.11,524.42,14584.0,505.0786,505.223,504.3665,504.6648,14584.0
2023-04-12 10:40:00,524.3,524.9,524.1,524.15,16665.0,504.5493,505.1267,504.3569,504.405,16665.0
2023-04-12 10:45:00,524.21,524.21,523.11,523.11,14612.0,504.4627,504.4627,503.4042,503.4042,14612.0
2023-04-12 10:50:00,523.09,523.35,522.02,522.34,33851.0,503.3849,503.6351,502.3552,502.6632,33851.0
2023-04-12 10:55:00,522.22,522.86,521.78,522.78,24310.0,502.5477,503.1636,502.1243,503.0866,24310.0
2023-04-12 11:00:00,522.71,523.68,522.71,523.06,26369.0,503.0192,503.9527,503.0192,503.356,26369.0
2023-04-12 11:05:00,523.08,523.09,522.37,522.57,20164.0,503.3753,503.3849,502.692,502.8845,20164.0
2023-04-12 11:10:00,522.62,522.62,521.83,521.97,16418.0,502.9326,502.9326,502.1724,502.3071,16418.0
2023-04-12 11:15:00,522.11,522.34,521.8,521.9,14629.0,502.4418,502.6632,502.1435,502.2397,14629.0
2023-04-12 11:20:00,521.98,523.52,521.94,523.33,18202.0,502.3167,503.7987,502.2782,503.6159,18202.0
2023-04-12 11:25:00,523.37,523.64,522.93,523.33,17772.0,503.6544,503.9142,503.2309,503.6159,17772.0
2023-04-12 11:30:00,523.31,523.8,523.22,523.65,18490.0,503.5966,504.0682,503.51,503.9238,18490.0
2023-04-12 11:35:00,523.85,524.15,523.52,523.56,12380.0,504.1163,504.405,503.7987,503.8372,12380.0
2023-04-12 11:40:00,523.44,523.62,523.11,523.27,18089.0,503.7217,503.895,503.4042,503.5581,18089.0
2023-04-12 11:45:00,523.32,523.36,522.73,523.17,13865.0,503.6063,503.6447,503.0385,503.4619,13865.0
2023-04-12 11:50:00,523.33,523.33,522.57,523.12,10942.0,503.6159,503.6159,502.8845,503.4138,10942.0
2023-04-12 11:55:00,522.96,523.67,522.96,523.29,7956.0,503.2598,503.9431,503.2598,503.5774,7956.0
2023-04-12 12:00:00,523.23,523.49,522.95,523.3,11480.0,503.5196,503.7698,503.2502,503.587,11480.0
2023-04-12 12:05:00,523.19,523.67,522.86,523.67,19703.0,503.4812,503.9431,503.1636,503.9431,19703.0
2023-04-12 12:10:00,523.58,523.95,523.42,523.78,11205.0,503.8565,504.2125,503.7025,504.0489,11205.0
2023-04-12 12:15:00,523.88,524.19,523.5,523.5,16935.0,504.1452,504.4435,503.7795,503.7795,16935.0
2023-04-12 12:20:00,523.54,523.56,523.21,523.39,11394.0,503.818,503.8372,503.5004,503.6736,11394.0
2023-04-12 12:25:00,523.45,523.74,523.26,523.74,12791.0,503.7314,504.0104,503.5485,504.0104,12791.0
2023-04-12 12:30:00,523.69,524.13,523.57,524.13,8250.0,503.9623,504.3857,503.8468,504.3857,8250.0
2023-04-12 12:35:00,524.07,524.62,524.06,524.31,9077.0,504.328,504.8573,504.3184,504.559,9077.0
2023-04-12 12:40:00,524.27,524.35,523.63,523.94,13643.0,504.5205,504.5975,503.9046,504.2029,13643.0
2023-04-12 12:45:00,523.98,524.85,523.98,524.68,16271.0,504.2414,505.0786,504.2414,504.915,16271.0
2023-04-12 12:50:00,524.66,524.75,524.29,524.7,10495.0,504.8958,504.9824,504.5397,504.9343,10495.0
2023-04-12 12:55:00,524.61,524.9,524.45,524.66,10513.0,504.8477,505.1267,504.6937,504.8958,10513.0
2023-04-12 13:00:00,524.73,525.07,524.51,524.99,13205.0,504.9631,505.2903,504.7514,505.2133,13205.0
2023-04-12 13:05:00,524.94,525.12,524.55,524.69,8730.0,505.1652,505.3384,504.7899,504.9246,8730.0
2023-04-12 13:10:00,524.77,524.9,524.36,524.76,9645.0,505.0016,505.1267,504.6071,504.992,9645.0
2023-04-12 13:15:00,524.8,524.92,524.1,524.13,11342.0,505.0305,505.146,504.3569,504.3857,11342.0
2023-04-12 13:20:00,524.1,524.54,524.08,524.47,11313.0,504.3569,504.7803,504.3376,504.7129,11313.0
2023-04-12 13:25:00,524.46,524.58,524.2,524.44,23697.0,504.7033,504.8188,504.4531,504.6841,23697.0
2023-04-12 13:30:00,524.58,524.86,524.5,524.79,7959.0,504.8188,505.0882,504.7418,505.0209,7959.0
2023-04-12 13:35:00,524.83,524.83,524.34,524.34,9058.0,505.0594,505.0594,504.5878,504.5878,9058.0
2023-04-12 13:40:00,524.36,524.49,524.11,524.26,10349.0,504.6071,504.7322,504.3665,504.5108,10349.0
2023-04-12 13:45:00,524.26,524.3,523.74,523.74,10468.0,504.5108,504.5493,504.0104,504.0104,10468.0
2023-04-12 13:50:00,523.58,524.35,523.57,524.26,15535.0,503.8565,504.5975,503.8468,504.5108,15535.0
2023-04-12 13:55:00,524.23,524.42,524.03,524.03,8706.0,504.482,504.6648,504.2895,504.2895,8706.0
2023-04-12 14:00:00,524.14,524.5,523.91,524.22,26210.0,504.3954,504.7418,504.174,504.4723,26210.0
2023-04-12 14:05:00,524.18,524.31,523.74,523.8,17257.0,504.4339,504.559,504.0104,504.0682,17257.0
2023-04-12 14:10:00,523.7,523.96,523.42,523.89,14540.0,503.9719,504.2221,503.7025,504.1548,14540.0
2023-04-12 14:15:00,523.93,523.94,523.43,523.52,9413.0,504.1933,504.2029,503.7121,503.7987,9413.0
2023-04-12 14:20:00,523.39,523.54,523.11,523.37,15609.0,503.6736,503.818,503.4042,503.6544,15609.0
2023-04-12 14:25:00,523.38,523.5,522.67,523.04,23413.0,503.664,503.7795,502.9807,503.3368,23413.0
2023-04-12 14:30:00,523.02,523.04,522.57,522.82,25501.0,503.3176,503.3368,502.8845,503.1251,25501.0
2023-04-12 14:35:00,522.77,523.17,522.5,522.85,20233.0,503.077,503.4619,502.8171,503.154,20233.0
2023-04-12 14:40:00,522.86,523.39,522.79,523.23,7225.0,503.1636,503.6736,503.0962,503.5196,7225.0
2023-04-12 14:45:00,523.28,523.36,522.73,522.86,18680.0,503.5678,503.6447,503.0385,503.1636,18680.0
2023-04-12 14:50:00,522.86,522.94,522.57,522.78,10532.0,503.1636,503.2406,502.8845,503.0866,10532.0
2023-04-12 14:55:00,522.81,522.96,522.58,522.58,7274.0,503.1155,503.2598,502.8941,502.8941,7274.0
2023-04-12 15:00:00,522.59,522.92,521.75,521.95,19736.0,502.9038,503.2213,502.0954,502.2879,19736.0
2023-04-12 15:05:00,521.82,521.92,521.54,521.7,9356.0,502.1628,502.259,501.8933,502.0473,9356.0
2023-04-12 15:10:00,521.78,521.79,521.25,521.41,9630.0,502.1243,502.1339,501.6142,501.7682,9630.0
2023-04-12 15:15:00,521.38,521.39,520.64,520.7,15960.0,501.7393,501.749,501.0272,501.085,15960.0
2023-04-12 15:20:00,520.76,521.23,520.69,520.9,14055.0,501.1427,501.595,501.0753,501.2774,14055.0
2023-04-12 15:25:00,520.9,521.05,520.36,520.36,9951.0,501.2774,501.4218,500.7578,500.7578,9951.0
2023-04-12 15:30:00,520.38,520.94,520.38,520.68,14312.0,500.777,501.3159,500.777,501.0657,14312.0
2023-04-12 15:35:00,520.63,521.41,520.63,521.21,25503.0,501.0176,501.7682,501.0176,501.5757,25503.0
2023-04-12 15:40:00,521.23,521.46,521.08,521.38,20933.0,501.595,501.8163,501.4506,501.7393,20933.0
2023-04-12 15:45:00,521.36,521.51,520.69,520.78,26778.0,501.7201,501.8644,501.0753,501.1619,26778.0
2023-04-12 15:50:00,520.73,520.74,520.05,520.44,56491.0,501.1138,501.1234,500.4594,500.8347,56491.0
2023-04-12 15:55:00,520.43,521.48,520.04,521.19,135163.0,500.8251,501.8356,500.4498,501.5565,135163.0
2023-04-13 09:30:00,523.91,524.23,521.23,521.47,81027.0,504.174,504.482,501.595,501.8259,81027.0
2023-04-13 09:35:00,521.69,521.89,520.5,521.22,42011.0,502.0377,502.2301,500.8925,501.5854,42011.0
2023-04-13 09:40:00,521.58,522.13,520.9,521.81,39076.0,501.9318,502.4611,501.2774,502.1531,39076.0
2023-04-13 09:45:00,521.82,523.09,521.67,522.97,14630.0,502.1628,503.3849,502.0184,503.2694,14630.0
2023-04-13 09:50:00,522.92,523.25,521.64,521.86,16071.0,503.2213,503.5389,501.9895,502.2013,16071.0
2023-04-13 09:55:00,521.87,522.88,521.69,522.65,22325.0,502.2109,503.1828,502.0377,502.9615,22325.0
2023-04-13 10:00:00,522.59,523.48,522.4,523.31,21638.0,502.9038,503.7602,502.7209,503.5966,21638.0
2023-04-13 10:05:00,523.23,524.46,523.17,524.14,25699.0,503.5196,504.7033,503.4619,504.3954,25699.0
2023-04-13 10:10:00,524.33,524.76,524.14,524.71,20437.0,504.5782,504.992,504.3954,504.9439,20437.0
2023-04-13 10:15:00,524.75,525.47,524.58,525.47,58148.0,504.9824,505.6753,504.8188,505.6753,58148.0
2023-04-13 10:20:00,525.62,526.08,524.84,525.13,26990.0,505.8196,506.2623,505.069,505.3481,26990.0
2023-04-13 10:25:00,525.13,525.26,524.81,525.08,30079.0,505.3481,505.4732,505.0401,505.3,30079.0
2023-04-13 10:30:00,525.08,525.14,524.64,524.75,28314.0,505.3,505.3577,504.8765,504.9824,28314.0
2023-04-13 10:35:00,524.83,524.83,524.0,524.26,14128.0,505.0594,505.0594,504.2606,504.5108,14128.0
2023-04-13 10:40:00,524.34,524.35,523.68,523.93,17103.0,504.5878,504.5975,503.9527,504.1933,17103.0
2023-04-13 10:45:00,523.95,525.21,523.91,524.9,22534.0,504.2125,505.4251,504.174,505.1267,22534.0
2023-04-13 10:50:00,524.89,525.9,524.82,525.79,23965.0,505.1171,506.0891,505.0497,505.9832,23965.0
2023-04-13 10:55:00,525.78,525.9,525.45,525.45,23097.0,505.9736,506.0891,505.656,505.656,23097.0
2023-04-13 11:00:00,525.52,526.28,525.52,525.75,27729.0,505.7234,506.4547,505.7234,505.9447,27729.0
2023-04-13 11:05:00,525.83,526.1,525.75,525.86,18321.0,506.0217,506.2815,505.9447,506.0506,18321.0
2023-04-13 11:10:00,525.92,526.59,525.76,526.03,26085.0,506.1083,506.7531,505.9543,506.2142,26085.0
2023-04-13 11:15:00,526.01,526.6,526.01,526.6,11081.0,506.1949,506.7627,506.1949,506.7627,11081.0
2023-04-13 11:20:00,526.55,527.3,526.42,527.01,16192.0,506.7146,507.4363,506.5895,507.1572,16192.0
2023-04-13 11:25:00,527.0,527.1,526.18,526.63,21700.0,507.1476,507.2439,506.3585,506.7916,21700.0
2023-04-13 11:30:00,526.73,527.38,526.62,527.09,16901.0,506.8878,507.5133,506.7819,507.2342,16901.0
2023-04-13 11:35:00,527.12,527.58,526.65,526.78,16084.0,507.2631,507.7058,506.8108,506.9359,16084.0
2023-04-13 11:40:00,527.01,527.02,526.55,526.91,13414.0,507.1572,507.1669,506.7146,507.061,13414.0
2023-04-13 11:45:00,526.92,526.94,526.06,526.38,10459.0,507.0706,507.0899,506.243,506.551,10459.0
2023-04-13 11:50:00,526.37,526.52,526.13,526.28,33906.0,506.5414,506.6857,506.3104,506.4547,33906.0
2023-04-13 11:55:00,526.27,526.79,526.17,526.24,16310.0,506.4451,506.9455,506.3489,506.4163,16310.0
2023-04-13 12:00:00,526.44,526.93,526.23,526.86,37642.0,506.6087,507.0803,506.4066,507.0129,37642.0
2023-04-13 12:05:00,526.95,527.45,526.95,527.44,17522.0,507.0995,507.5807,507.0995,507.5711,17522.0
2023-04-13 12:10:00,527.38,527.6,527.2,527.35,12507.0,507.5133,507.725,507.3401,507.4844,12507.0
2023-04-13 12:15:00,527.48,528.09,527.39,527.71,20992.0,507.6095,508.1966,507.5229,507.8309,20992.0
2023-04-13 12:20:00,527.69,527.86,527.21,527.21,8509.0,507.8116,507.9752,507.3497,507.3497,8509.0
2023-04-13 12:25:00,527.36,527.4,526.78,526.93,16617.0,507.4941,507.5326,506.9359,507.0803,16617.0
2023-04-13 12:30:00,526.87,527.18,526.48,526.92,10220.0,507.0225,507.3208,506.6472,507.0706,10220.0
2023-04-13 12:35:00,526.9,526.96,526.22,526.42,14429.0,507.0514,507.1091,506.397,506.5895,14429.0
2023-04-13 12:40:00,526.4,526.61,526.18,526.33,6230.0,506.5702,506.7723,506.3585,506.5029,6230.0
2023-04-13 12:45:00,526.41,527.04,526.36,526.94,9766.0,506.5799,507.1861,506.5317,507.0899,9766.0
2023-04-13 12:50:00,526.98,527.49,526.72,527.37,9541.0,507.1284,507.6192,506.8782,507.5037,9541.0
2023-04-13 12:55:00,527.31,527.74,527.3,527.53,9124.0,507.4459,507.8597,507.4363,507.6577,9124.0
2023-04-13 13:00:00,527.58,528.24,527.58,528.04,25736.0,507.7058,508.3409,507.7058,508.1484,25736.0
2023-04-13 13:05:00,528.07,528.49,527.95,528.3,15735.0,508.1773,508.5815,508.0618,508.3987,15735.0
2023-04-13 13:10:00,528.34,528.94,528.24,528.77,14143.0,508.4371,509.0145,508.3409,508.8509,14143.0
2023-04-13 13:15:00,528.74,528.83,528.33,528.33,15423.0,508.8221,508.9087,508.4275,508.4275,15423.0
2023-04-13 13:20:00,528.2,528.48,527.8,528.23,12872.0,508.3024,508.5719,507.9175,508.3313,12872.0
2023-04-13 13:25:00,528.33,528.57,527.82,528.13,20295.0,508.4275,508.6585,507.9367,508.2351,20295.0
2023-04-13 13:30:00,528.19,528.87,528.18,528.87,11310.0,508.2928,508.9472,508.2832,508.9472,11310.0
2023-04-13 13:35:00,528.76,529.02,528.44,528.73,13543.0,508.8413,509.0915,508.5334,508.8125,13543.0
2023-04-13 13:40:00,528.76,529.44,528.76,529.33,12717.0,508.8413,509.4957,508.8413,509.3899,12717.0
2023-04-13 13:45:00,529.32,529.8,529.19,529.33,13239.0,509.3802,509.8421,509.2551,509.3899,13239.0
2023-04-13 13:50:00,529.38,529.38,528.79,529.13,11460.0,509.438,509.438,508.8702,509.1974,11460.0
2023-04-13 13:55:00,529.18,529.34,528.89,528.92,10985.0,509.2455,509.3995,508.9664,508.9953,10985.0
2023-04-13 14:00:00,529.01,529.05,528.62,529.02,23798.0,509.0819,509.1204,508.7066,509.0915,23798.0
2023-04-13 14:05:00,529.15,529.33,528.91,529.04,17979.0,509.2166,509.3899,508.9857,509.1108,17979.0
2023-04-13 14:10:00,529.1,529.62,529.0,529.18,14885.0,509.1685,509.6689,509.0723,509.2455,14885.0
2023-04-13 14:15:00,529.26,529.6,529.18,529.48,13573.0,509.3225,509.6497,509.2455,509.5342,13573.0
2023-04-13 14:20:00,529.37,529.37,529.14,529.27,18019.0,509.4283,509.4283,509.207,509.3321,18019.0
2023-04-13 14:25:00,529.29,529.29,528.85,529.01,17330.0,509.3514,509.3514,508.9279,509.0819,17330.0
2023-04-13 14:30:00,529.22,529.77,529.15,529.47,24196.0,509.284,509.8133,509.2166,509.5246,24196.0
2023-04-13 14:35:00,529.38,529.78,529.11,529.78,16400.0,509.438,509.8229,509.1781,509.8229,16400.0
2023-04-13 14:40:00,529.75,529.88,529.29,529.49,11511.0,509.794,509.9191,509.3514,509.5438,11511.0
2023-04-13 14:45:00,529.57,529.9,529.42,529.6,43914.0,509.6208,509.9384,509.4765,509.6497,43914.0
2023-04-13 14:50:00,529.64,530.0,529.05,529.9,40805.0,509.6882,510.0346,509.1204,509.9384,40805.0
2023-04-13 14:55:00,530.0,530.45,529.91,530.23,43891.0,510.0346,510.4677,509.948,510.2559,43891.0
2023-04-13 15:00:00,530.28,530.34,528.86,528.9,42785.0,510.3041,510.3618,508.9376,508.9761,42785.0
2023-04-13 15:05:00,528.94,529.19,528.27,528.33,54434.0,509.0145,509.2551,508.3698,508.4275,54434.0
2023-04-13 15:10:00,528.34,528.74,527.87,527.88,47232.0,508.4371,508.8221,507.9849,507.9945,47232.0
2023-04-13 15:15:00,527.85,527.87,527.16,527.23,68541.0,507.9656,507.9849,507.3016,507.369,68541.0
2023-04-13 15:20:00,527.34,528.16,527.14,527.14,50669.0,507.4748,508.2639,507.2824,507.2824,50669.0
2023-04-13 15:25:00,527.37,527.39,526.57,527.36,38317.0,507.5037,507.5229,506.7338,507.4941,38317.0
2023-04-13 15:30:00,527.34,527.52,526.51,526.51,89550.0,507.4748,507.648,506.6761,506.6761,89550.0
2023-04-13 15:35:00,526.5,526.75,526.27,526.69,55437.0,506.6665,506.907,506.4451,506.8493,55437.0
2023-04-13 15:40:00,526.62,526.69,526.19,526.19,74730.0,506.7819,506.8493,506.3681,506.3681,74730.0
2023-04-13 15:45:00,526.24,526.4,525.16,525.44,115509.0,506.4163,506.5702,505.3769,505.6464,115509.0
2023-04-13 15:50:00,525.48,525.75,525.07,525.19,106188.0,505.6849,505.9447,505.2903,505.4058,106188.0
2023-04-13 15:55:00,525.19,526.45,524.77,526.28,173554.0,505.4058,506.6183,505.0016,506.4547,173554.0
2023-04-14 09:30:00,522.0,527.24,519.06,523.9,221753.0,502.336,507.3786,499.5067,504.1644,221753.0
2023-04-14 09:35:00,524.4,527.0,523.89,525.38,81471.0,504.6456,507.1476,504.1548,505.5887,81471.0
2023-04-14 09:40:00,525.06,526.85,524.75,525.29,91200.0,505.2807,507.0033,504.9824,505.502,91200.0
2023-04-14 09:45:00,525.21,525.25,521.37,521.63,49104.0,505.4251,505.4635,501.7297,501.9799,49104.0
2023-04-14 09:50:00,521.76,521.87,517.15,517.53,87751.0,502.105,502.2109,497.6687,498.0344,87751.0
2023-04-14 09:55:00,517.61,518.65,515.86,517.1,74083.0,498.1114,499.1122,496.4273,497.6206,74083.0
2023-04-14 10:00:00,517.0,517.51,512.1,512.19,87188.0,497.5243,498.0151,492.8089,492.8955,87188.0
2023-04-14 10:05:00,512.09,513.4,510.69,510.7,104758.0,492.7993,494.0599,491.452,491.4617,104758.0
2023-04-14 10:10:00,510.72,510.88,508.5,509.5,68279.0,491.4809,491.6349,489.3445,490.3069,68279.0
2023-04-14 10:15:00,509.52,512.25,509.34,510.56,92295.0,490.3261,492.9533,490.1529,491.3269,92295.0
2023-04-14 10:20:00,510.56,512.01,510.06,511.51,42904.0,491.3269,492.7223,490.8458,492.2411,42904.0
2023-04-14 10:25:00,511.34,513.5,511.0,511.24,46363.0,492.0775,494.1562,491.7504,491.9813,46363.0
2023-04-14 10:30:00,511.36,512.63,511.0,512.63,31179.0,492.0968,493.319,491.7504,493.319,31179.0
2023-04-14 10:35:00,512.64,513.54,512.24,513.47,25249.0,493.3286,494.1947,492.9436,494.1273,25249.0
2023-04-14 10:40:00,513.6,514.38,512.5,513.08,40344.0,494.2524,495.003,493.1938,493.752,40344.0
2023-04-14 10:45:00,512.91,514.47,512.51,513.86,23342.0,493.5884,495.0896,493.2035,494.5026,23342.0
2023-04-14 10:50:00,513.97,514.28,512.29,512.31,30740.0,494.6085,494.9068,492.9918,493.011,30740.0
2023-04-14 10:55:00,512.26,513.61,512.24,512.86,39453.0,492.9629,494.262,492.9436,493.5403,39453.0
2023-04-14 11:00:00,512.87,513.13,511.49,511.5,30345.0,493.5499,493.8001,492.2219,492.2315,30345.0
2023-04-14 11:05:00,511.51,511.68,510.71,511.34,53737.0,492.2411,492.4047,491.4713,492.0775,53737.0
2023-04-14 11:10:00,511.51,511.99,510.27,510.8,32849.0,492.2411,492.7031,491.0479,491.5579,32849.0
2023-04-14 11:15:00,510.75,512.21,510.57,512.17,17209.0,491.5098,492.9148,491.3366,492.8763,17209.0
2023-04-14 11:20:00,512.32,512.78,511.54,511.55,19052.0,493.0206,493.4633,492.27,492.2796,19052.0
2023-04-14 11:25:00,511.56,511.64,510.9,511.33,18145.0,492.2893,492.3662,491.6541,492.0679,18145.0
2023-04-14 11:30:00,511.56,513.11,511.27,512.76,18420.0,492.2893,493.7809,492.0102,493.4441,18420.0
2023-04-14 11:35:00,512.86,513.3,512.39,512.89,18451.0,493.5403,493.9637,493.088,493.5692,18451.0
2023-04-14 11:40:00,512.9,512.92,512.2,512.69,14137.0,493.5788,493.598,492.9051,493.3767,14137.0
2023-04-14 11:45:00,512.62,512.62,512.13,512.38,16925.0,493.3093,493.3093,492.8378,493.0784,16925.0
2023-04-14 11:50:00,512.4,513.1,512.11,512.58,23953.0,493.0976,493.7712,492.8185,493.2708,23953.0
2023-04-14 11:55:00,512.6,513.37,512.52,513.17,22635.0,493.2901,494.0311,493.2131,493.8386,22635.0
2023-04-14 12:00:00,513.13,513.28,512.7,512.99,26981.0,493.8001,493.9445,493.3863,493.6654,26981.0
2023-04-14 12:05:00,512.95,512.97,511.28,511.59,23124.0,493.6269,493.6461,492.0198,492.3181,23124.0
2023-04-14 12:10:00,511.48,511.81,511.0,511.64,25073.0,492.2123,492.5298,491.7504,492.3662,25073.0
2023-04-14 12:15:00,511.72,511.87,510.44,510.82,25212.0,492.4432,492.5876,491.2114,491.5771,25212.0
2023-04-14 12:20:00,510.63,511.38,510.63,510.65,24663.0,491.3943,492.116,491.3943,491.4135,24663.0
2023-04-14 12:25:00,510.8,511.27,510.43,511.19,18507.0,491.5579,492.0102,491.2018,491.9332,18507.0
2023-04-14 12:30:00,511.18,511.43,510.92,511.24,15371.0,491.9236,492.1642,491.6734,491.9813,15371.0
2023-04-14 12:35:00,511.24,511.93,510.91,511.9,12906.0,491.9813,492.6453,491.6637,492.6165,12906.0
2023-04-14 12:40:00,511.81,512.17,511.65,511.98,8369.0,492.5298,492.8763,492.3759,492.6934,8369.0
2023-04-14 12:45:00,511.9,512.3,511.73,512.14,12410.0,492.6165,493.0014,492.4529,492.8474,12410.0
2023-04-14 12:50:00,512.04,512.3,511.65,512.3,15143.0,492.7512,493.0014,492.3759,493.0014,15143.0
2023-04-14 12:55:00,512.25,513.16,512.25,513.16,17993.0,492.9533,493.829,492.9533,493.829,17993.0
2023-04-14 13:00:00,513.12,513.5,512.91,513.5,14851.0,493.7905,494.1562,493.5884,494.1562,14851.0
2023-04-14 13:05:00,513.5,514.24,513.26,513.54,34500.0,494.1562,494.8683,493.9252,494.1947,34500.0
2023-04-14 13:10:00,513.57,514.51,513.57,514.51,14015.0,494.2235,495.1281,494.2235,495.1281,14015.0
2023-04-14 13:15:00,514.56,514.93,514.26,514.32,19770.0,495.1762,495.5323,494.8875,494.9453,19770.0
2023-04-14 13:20:00,514.33,514.33,513.21,513.27,7700.0,494.9549,494.9549,493.8771,493.9348,7700.0
2023-04-14 13:25:00,513.31,513.42,512.6,512.6,25714.0,493.9733,494.0792,493.2901,493.2901,25714.0
2023-04-14 13:30:00,512.57,512.6,511.65,512.28,11016.0,493.2612,493.2901,492.3759,492.9821,11016.0
2023-04-14 13:35:00,512.18,512.18,511.73,512.06,16038.0,492.8859,492.8859,492.4529,492.7704,16038.0
2023-04-14 13:40:00,512.04,512.52,512.04,512.38,15570.0,492.7512,493.2131,492.7512,493.0784,15570.0
2023-04-14 13:45:00,512.39,512.89,512.03,512.75,14834.0,493.088,493.5692,492.7416,493.4344,14834.0
2023-04-14 13:50:00,512.78,513.61,512.78,513.32,22174.0,493.4633,494.262,493.4633,493.983,22174.0
2023-04-14 13:55:00,513.27,513.83,513.27,513.63,16581.0,493.9348,494.4737,493.9348,494.2813,16581.0
2023-04-14 14:00:00,513.67,513.81,512.95,513.13,23512.0,494.3198,494.4545,493.6269,493.8001,23512.0
2023-04-14 14:05:00,513.0,513.62,512.98,513.23,19000.0,493.675,494.2717,493.6558,493.8963,19000.0
2023-04-14 14:10:00,513.21,513.61,513.15,513.42,20382.0,493.8771,494.262,493.8194,494.0792,20382.0
2023-04-14 14:15:00,513.43,513.47,512.86,513.0,20934.0,494.0888,494.1273,493.5403,493.675,20934.0
2023-04-14 14:20:00,512.94,513.19,512.47,512.7,23739.0,493.6173,493.8579,493.165,493.3863,23739.0
2023-04-14 14:25:00,512.77,513.51,512.6,513.36,24093.0,493.4537,494.1658,493.2901,494.0215,24093.0
2023-04-14 14:30:00,513.34,513.45,512.58,512.76,26036.0,494.0022,494.1081,493.2708,493.4441,26036.0
2023-04-14 14:35:00,512.76,512.95,512.68,512.78,18124.0,493.4441,493.6269,493.3671,493.4633,18124.0
2023-04-14 14:40:00,512.81,512.86,512.44,512.45,18671.0,493.4922,493.5403,493.1361,493.1457,18671.0
2023-04-14 14:45:00,512.58,512.78,512.32,512.34,15184.0,493.2708,493.4633,493.0206,493.0399,15184.0
2023-04-14 14:50:00,512.4,512.59,511.88,512.03,32415.0,493.0976,493.2805,492.5972,492.7416,32415.0
2023-04-14 14:55:00,512.11,512.46,511.88,512.36,31419.0,492.8185,493.1554,492.5972,493.0591,31419.0
2023-04-14 15:00:00,512.4,513.04,512.21,512.23,18861.0,493.0976,493.7135,492.9148,492.934,18861.0
2023-04-14 15:05:00,512.14,512.24,511.43,512.01,25867.0,492.8474,492.9436,492.1642,492.7223,25867.0
2023-04-14 15:10:00,511.95,512.1,511.13,511.32,18190.0,492.6646,492.8089,491.8755,492.0583,18190.0
2023-04-14 15:15:00,511.37,511.42,510.31,510.72,26007.0,492.1064,492.1545,491.0863,491.4809,26007.0
2023-04-14 15:20:00,510.72,511.65,510.65,511.25,28997.0,491.4809,492.3759,491.4135,491.9909,28997.0
2023-04-14 15:25:00,511.29,511.86,511.25,511.72,21005.0,492.0294,492.578,491.9909,492.4432,21005.0
2023-04-14 15:30:00,511.75,511.75,510.83,511.38,21979.0,492.4721,492.4721,491.5868,492.116,21979.0
2023-04-14 15:35:00,511.38,511.58,510.84,511.48,23681.0,492.116,492.3085,491.5964,492.2123,23681.0
2023-04-14 15:40:00,511.57,512.12,511.17,511.98,40993.0,492.2989,492.8282,491.914,492.6934,40993.0
2023-04-14 15:45:00,512.04,512.27,511.8,511.89,48502.0,492.7512,492.9725,492.5202,492.6068,48502.0
2023-04-14 15:50:00,511.86,512.18,511.65,512.15,57679.0,492.578,492.8859,492.3759,492.857,57679.0
2023-04-14 15:55:00,512.14,512.44,511.15,511.15,167094.0,492.8474,493.1361,491.8947,491.8947,167094.0
2023-04-17 09:30:00,508.72,509.59,504.21,505.85,96943.0,489.5562,490.3935,485.2161,486.7944,96943.0
2023-04-17 09:35:00,505.53,507.0,505.2,506.67,36374.0,486.4864,487.901,486.1688,487.5835,36374.0
2023-04-17 09:40:00,506.71,508.38,506.21,506.31,28394.0,487.622,489.2291,487.1408,487.237,28394.0
2023-04-17 09:45:00,506.06,506.06,504.19,504.2,34240.0,486.9964,486.9964,485.1969,485.2065,34240.0
2023-04-17 09:50:00,504.15,506.32,503.2,505.86,44048.0,485.1584,487.2467,484.2442,486.804,44048.0
2023-04-17 09:55:00,506.25,506.86,505.7,506.0,16630.0,487.1793,487.7663,486.65,486.9387,16630.0
2023-04-17 10:00:00,505.94,507.12,505.44,506.6,29256.0,486.881,488.0165,486.3998,487.5161,29256.0
2023-04-17 10:05:00,506.68,506.99,506.16,506.44,12441.0,487.5931,487.8914,487.0927,487.3621,12441.0
2023-04-17 10:10:00,506.4,507.03,506.12,506.51,10594.0,487.3236,487.9299,487.0542,487.4295,10594.0
2023-04-17 10:15:00,506.47,506.47,505.85,505.85,12667.0,487.391,487.391,486.7944,486.7944,12667.0
2023-04-17 10:20:00,505.86,506.06,505.02,505.37,16959.0,486.804,486.9964,485.9956,486.3324,16959.0
2023-04-17 10:25:00,505.42,506.03,505.08,505.1,19794.0,486.3806,486.9676,486.0534,486.0726,19794.0
2023-04-17 10:30:00,505.08,505.95,504.76,505.55,14179.0,486.0534,486.8906,485.7454,486.5057,14179.0
2023-04-17 10:35:00,505.61,505.79,505.05,505.4,21520.0,486.5634,486.7366,486.0245,486.3613,21520.0
2023-04-17 10:40:00,505.27,506.23,505.13,505.77,15009.0,486.2362,487.16,486.1015,486.7174,15009.0
2023-04-17 10:45:00,505.72,505.89,505.26,505.85,13499.0,486.6693,486.8329,486.2266,486.7944,13499.0
2023-04-17 10:50:00,505.86,506.2,505.25,505.31,23978.0,486.804,487.1312,486.217,486.2747,23978.0
2023-04-17 10:55:00,505.31,505.56,504.79,505.09,29088.0,486.2747,486.5153,485.7743,486.063,29088.0
2023-04-17 11:00:00,505.13,505.93,505.11,505.61,14291.0,486.1015,486.8713,486.0822,486.5634,14291.0
2023-04-17 11:05:00,505.51,505.98,505.49,505.73,12223.0,486.4672,486.9195,486.4479,486.6789,12223.0
2023-04-17 11:10:00,505.91,505.92,505.22,505.29,19702.0,486.8521,486.8617,486.1881,486.2555,19702.0
2023-04-17 11:15:00,505.27,505.76,504.93,505.4,38225.0,486.2362,486.7077,485.909,486.3613,38225.0
2023-04-17 11:20:00,505.36,505.8,505.16,505.76,9078.0,486.3228,486.7462,486.1304,486.7077,9078.0
2023-04-17 11:25:00,505.81,505.87,505.41,505.56,13801.0,486.7559,486.8136,486.3709,486.5153,13801.0
2023-04-17 11:30:00,505.53,506.27,505.1,505.67,37678.0,486.4864,487.1985,486.0726,486.6211,37678.0
2023-04-17 11:35:00,505.77,505.91,505.22,505.31,14695.0,486.7174,486.8521,486.1881,486.2747,14695.0
2023-04-17 11:40:00,505.23,505.31,503.84,504.05,19662.0,486.1977,486.2747,484.8601,485.0622,19662.0
2023-04-17 11:45:00,504.07,504.61,503.97,504.43,9235.0,485.0814,485.6011,484.9852,485.4278,9235.0
2023-04-17 11:50:00,504.57,505.5,504.55,505.46,13617.0,485.5626,486.4575,485.5433,486.419,13617.0
2023-04-17 11:55:00,505.46,505.46,504.86,505.0,20822.0,486.419,486.419,485.8417,485.9764,20822.0
2023-04-17 12:00:00,505.16,505.16,504.69,504.69,8382.0,486.1304,486.1304,485.6781,485.6781,8382.0
2023-04-17 12:05:00,504.72,505.11,504.25,505.03,9746.0,485.7069,486.0822,485.2546,486.0052,9746.0
2023-04-17 12:10:00,505.08,505.22,504.39,504.39,8698.0,486.0534,486.1881,485.3894,485.3894,8698.0
2023-04-17 12:15:00,504.41,504.57,504.0,504.29,13486.0,485.4086,485.5626,485.014,485.2931,13486.0
2023-04-17 12:20:00,504.26,504.28,503.81,503.98,14812.0,485.2643,485.2835,484.8312,484.9948,14812.0
2023-04-17 12:25:00,504.04,504.18,503.77,504.0,13388.0,485.0525,485.1873,484.7927,485.014,13388.0
2023-04-17 12:30:00,504.04,504.04,503.44,503.51,7674.0,485.0525,485.0525,484.4751,484.5425,7674.0
2023-04-17 12:35:00,503.56,503.81,503.5,503.61,9657.0,484.5906,484.8312,484.5329,484.6387,9657.0
2023-04-17 12:40:00,503.59,503.74,503.11,503.4,17624.0,484.6195,484.7638,484.1576,484.4367,17624.0
2023-04-17 12:45:00,503.55,504.09,503.55,503.87,18109.0,484.581,485.1007,484.581,484.8889,18109.0
2023-04-17 12:50:00,503.8,503.87,503.49,503.64,14552.0,484.8216,484.8889,484.5233,484.6676,14552.0
2023-04-17 12:55:00,503.71,503.84,503.26,503.56,10008.0,484.735,484.8601,484.3019,484.5906,10008.0
2023-04-17 13:00:00,503.68,503.84,503.31,503.83,24678.0,484.7061,484.8601,484.35,484.8505,24678.0
2023-04-17 13:05:00,503.74,503.74,503.0,503.01,13336.0,484.7638,484.7638,484.0517,484.0613,13336.0
2023-04-17 13:10:00,503.03,503.42,503.01,503.3,11323.0,484.0806,484.4559,484.0613,484.3404,11323.0
2023-04-17 13:15:00,503.18,503.65,503.18,503.43,10482.0,484.2249,484.6772,484.2249,484.4655,10482.0
2023-04-17 13:20:00,503.43,503.43,502.91,503.06,11274.0,484.4655,484.4655,483.9651,484.1095,11274.0
2023-04-17 13:25:00,503.09,503.6,502.88,503.48,15908.0,484.1383,484.6291,483.9362,484.5136,15908.0
2023-04-17 13:30:00,503.49,503.63,503.34,503.51,7772.0,484.5233,484.658,484.3789,484.5425,7772.0
2023-04-17 13:35:00,503.51,503.53,502.88,502.88,11706.0,484.5425,484.5618,483.9362,483.9362,11706.0
2023-04-17 13:40:00,502.94,503.48,502.94,503.26,7215.0,483.994,484.5136,483.994,484.3019,7215.0
2023-04-17 13:45:00,503.19,504.07,503.06,504.04,12380.0,484.2346,485.0814,484.1095,485.0525,12380.0
2023-04-17 13:50:00,504.1,504.15,503.7,503.7,17373.0,485.1103,485.1584,484.7253,484.7253,17373.0
2023-04-17 13:55:00,503.65,503.65,502.8,503.17,9585.0,484.6772,484.6772,483.8593,484.2153,9585.0
2023-04-17 14:00:00,503.04,503.23,502.75,503.19,11272.0,484.0902,484.2731,483.8111,484.2346,11272.0
2023-04-17 14:05:00,503.07,503.7,503.06,503.6,17203.0,484.1191,484.7253,484.1095,484.6291,17203.0
2023-04-17 14:10:00,503.41,504.32,503.21,504.02,21633.0,484.4463,485.322,484.2538,485.0333,21633.0
2023-04-17 14:15:00,504.0,504.35,503.86,504.33,20261.0,485.014,485.3509,484.8793,485.3316,20261.0
2023-04-17 14:20:00,504.26,504.36,504.0,504.23,19898.0,485.2643,485.3605,485.014,485.2354,19898.0
2023-04-17 14:25:00,504.19,504.32,503.79,504.02,12008.0,485.1969,485.322,484.812,485.0333,12008.0
2023-04-17 14:30:00,504.02,504.29,503.83,504.0,26453.0,485.0333,485.2931,484.8505,485.014,26453.0
2023-04-17 14:35:00,503.99,504.29,503.89,504.21,10263.0,485.0044,485.2931,484.9082,485.2161,10263.0
2023-04-17 14:40:00,504.3,504.74,504.18,504.36,21989.0,485.3027,485.7262,485.1873,485.3605,21989.0
2023-04-17 14:45:00,504.33,505.03,504.33,504.95,23193.0,485.3316,486.0052,485.3316,485.9283,23193.0
2023-04-17 14:50:00,504.99,505.19,504.78,504.78,13952.0,485.9668,486.1592,485.7647,485.7647,13952.0
2023-04-17 14:55:00,504.91,505.57,504.8,505.37,29012.0,485.8898,486.5249,485.7839,486.3324,29012.0
2023-04-17 15:00:00,505.53,505.66,505.16,505.46,14349.0,486.4864,486.6115,486.1304,486.419,14349.0
2023-04-17 15:05:00,505.38,505.53,505.07,505.43,21154.0,486.3421,486.4864,486.0437,486.3902,21154.0
2023-04-17 15:10:00,505.45,505.45,504.97,505.06,30006.0,486.4094,486.4094,485.9475,486.0341,30006.0
2023-04-17 15:15:00,505.02,505.02,504.5,504.81,23282.0,485.9956,485.9956,485.4952,485.7935,23282.0
2023-04-17 15:20:00,504.85,505.79,504.78,505.79,26260.0,485.832,486.7366,485.7647,486.7366,26260.0
2023-04-17 15:25:00,505.7,506.1,505.69,506.0,20988.0,486.65,487.0349,486.6404,486.9387,20988.0
2023-04-17 15:30:00,505.94,506.22,505.8,506.06,25632.0,486.881,487.1504,486.7462,486.9964,25632.0
2023-04-17 15:35:00,506.08,506.76,506.03,506.58,28725.0,487.0157,487.6701,486.9676,487.4969,28725.0
2023-04-17 15:40:00,506.55,506.55,505.9,506.21,48889.0,487.468,487.468,486.8425,487.1408,48889.0
2023-04-17 15:45:00,506.2,506.52,505.33,505.55,57795.0,487.1312,487.4391,486.2939,486.5057,57795.0
2023-04-17 15:50:00,505.52,506.16,505.48,505.77,63088.0,486.4768,487.0927,486.4383,486.7174,63088.0
2023-04-17 15:55:00,505.77,505.78,504.86,505.62,219210.0,486.7174,486.727,485.8417,486.573,219210.0
2023-04-18 09:30:00,503.67,504.69,501.58,502.42,75525.0,484.6965,485.6781,482.6852,483.4936,75525.0
2023-04-18 09:35:00,502.27,503.3,501.83,502.58,22144.0,483.3492,484.3404,482.9258,483.6475,22144.0
2023-04-18 09:40:00,502.97,503.29,501.36,501.92,27963.0,484.0228,484.3308,482.4735,483.0124,27963.0
2023-04-18 09:45:00,502.15,502.15,500.54,501.16,17659.0,483.2337,483.2337,481.6844,482.281,17659.0
2023-04-18 09:50:00,501.21,502.26,501.21,501.43,22162.0,482.3291,483.3396,482.3291,482.5409,22162.0
2023-04-18 09:55:00,501.8,502.36,501.07,501.53,17017.0,482.8969,483.4358,482.1944,482.6371,17017.0
2023-04-18 10:00:00,501.34,501.72,501.25,501.61,15886.0,482.4543,482.8199,482.3676,482.7141,15886.0
2023-04-18 10:05:00,501.71,501.79,500.2,500.46,23657.0,482.8103,482.8873,481.3572,481.6074,23657.0
2023-04-18 10:10:00,500.61,501.36,499.8,500.6,64083.0,481.7518,482.4735,480.9723,481.7421,64083.0
2023-04-18 10:15:00,500.89,500.97,499.6,499.6,61629.0,482.0212,482.0982,480.7798,480.7798,61629.0
2023-04-18 10:20:00,499.8,500.26,499.51,499.56,23189.0,480.9723,481.4149,480.6932,480.7413,23189.0
2023-04-18 10:25:00,499.47,500.2,498.87,499.91,30757.0,480.6547,481.3572,480.0773,481.0781,30757.0
2023-04-18 10:30:00,499.92,499.92,498.79,499.0,47305.0,481.0877,481.0877,480.0003,480.2024,47305.0
2023-04-18 10:35:00,499.14,499.23,498.77,499.01,14732.0,480.3371,480.4237,479.9811,480.212,14732.0
2023-04-18 10:40:00,499.07,499.54,498.14,499.27,20565.0,480.2698,480.7221,479.3748,480.4622,20565.0
2023-04-18 10:45:00,499.15,500.66,498.78,499.93,24999.0,480.3468,481.7999,479.9907,481.0974,24999.0
2023-04-18 10:50:00,500.14,500.75,500.02,500.27,17215.0,481.2995,481.8865,481.184,481.4246,17215.0
2023-04-18 10:55:00,500.32,500.76,500.24,500.38,13215.0,481.4727,481.8961,481.3957,481.5304,13215.0
2023-04-18 11:00:00,500.34,501.16,500.33,500.44,13188.0,481.4919,482.281,481.4823,481.5882,13188.0
2023-04-18 11:05:00,500.45,500.96,500.3,500.96,16065.0,481.5978,482.0886,481.4534,482.0886,16065.0
2023-04-18 11:10:00,500.77,501.27,500.67,500.79,17474.0,481.9057,482.3869,481.8095,481.925,17474.0
2023-04-18 11:15:00,500.7,501.58,500.58,501.11,30559.0,481.8384,482.6852,481.7229,482.2329,30559.0
2023-04-18 11:20:00,501.11,501.89,500.82,501.48,16790.0,482.2329,482.9835,481.9538,482.589,16790.0
2023-04-18 11:25:00,501.64,502.04,501.45,501.77,11459.0,482.743,483.1279,482.5601,482.8681,11459.0
2023-04-18 11:30:00,501.57,502.33,501.39,502.21,10719.0,482.6756,483.407,482.5024,483.2915,10719.0
2023-04-18 11:35:00,502.13,502.71,502.12,502.31,12035.0,483.2145,483.7726,483.2049,483.3877,12035.0
2023-04-18 11:40:00,502.31,503.08,502.11,503.01,14050.0,483.3877,484.1287,483.1952,484.0613,14050.0
2023-04-18 11:45:00,503.03,503.19,502.5,502.75,13022.0,484.0806,484.2346,483.5706,483.8111,13022.0
2023-04-18 11:50:00,502.74,503.23,502.58,503.2,15175.0,483.8015,484.2731,483.6475,484.2442,15175.0
2023-04-18 11:55:00,503.23,503.32,502.91,503.15,8861.0,484.2731,484.3597,483.9651,484.1961,8861.0
2023-04-18 12:00:00,503.15,503.36,502.81,503.09,9409.0,484.1961,484.3982,483.8689,484.1383,9409.0
2023-04-18 12:05:00,503.08,504.2,503.07,504.2,12770.0,484.1287,485.2065,484.1191,485.2065,12770.0
2023-04-18 12:10:00,504.12,504.75,503.8,504.73,18451.0,485.1295,485.7358,484.8216,485.7165,18451.0
2023-04-18 12:15:00,504.73,505.28,504.73,505.17,36331.0,485.7165,486.2458,485.7165,486.14,36331.0
2023-04-18 12:20:00,505.05,505.48,504.97,505.39,11347.0,486.0245,486.4383,485.9475,486.3517,11347.0
2023-04-18 12:25:00,505.31,505.65,505.02,505.35,15019.0,486.2747,486.6019,485.9956,486.3132,15019.0
2023-04-18 12:30:00,505.32,505.44,504.79,504.8,14743.0,486.2843,486.3998,485.7743,485.7839,14743.0
2023-04-18 12:35:00,504.96,505.3,504.82,504.92,16774.0,485.9379,486.2651,485.8032,485.8994,16774.0
2023-04-18 12:40:00,504.86,505.15,504.5,505.05,15068.0,485.8417,486.1207,485.4952,486.0245,15068.0
2023-04-18 12:45:00,505.05,505.23,504.9,504.91,29612.0,486.0245,486.1977,485.8801,485.8898,29612.0
2023-04-18 12:50:00,504.99,505.08,504.5,504.89,10104.0,485.9668,486.0534,485.4952,485.8705,10104.0
2023-04-18 12:55:00,504.96,505.18,504.82,505.01,24354.0,485.9379,486.1496,485.8032,485.986,24354.0
2023-04-18 13:00:00,504.91,504.91,504.44,504.58,7570.0,485.8898,485.8898,485.4375,485.5722,7570.0
2023-04-18 13:05:00,504.74,505.46,504.7,505.41,22275.0,485.7262,486.419,485.6877,486.3709,22275.0
2023-04-18 13:10:00,505.34,505.42,505.07,505.18,10412.0,486.3036,486.3806,486.0437,486.1496,10412.0
2023-04-18 13:15:00,505.1,505.14,504.59,504.77,10765.0,486.0726,486.1111,485.5818,485.755,10765.0
2023-04-18 13:20:00,504.62,505.0,504.33,505.0,18756.0,485.6107,485.9764,485.3316,485.9764,18756.0
2023-04-18 13:25:00,504.84,505.0,504.72,504.85,7030.0,485.8224,485.9764,485.7069,485.832,7030.0
2023-04-18 13:30:00,504.85,505.1,504.71,504.98,22687.0,485.832,486.0726,485.6973,485.9571,22687.0
2023-04-18 13:35:00,504.94,505.06,504.83,504.95,30185.0,485.9186,486.0341,485.8128,485.9283,30185.0
2023-04-18 13:40:00,504.93,505.55,504.89,505.49,17419.0,485.909,486.5057,485.8705,486.4479,17419.0
2023-04-18 13:45:00,505.72,506.73,505.58,506.48,11898.0,486.6693,487.6412,486.5345,487.4006,11898.0
2023-04-18 13:50:00,506.65,506.99,506.14,506.21,13552.0,487.5642,487.8914,487.0734,487.1408,13552.0
2023-04-18 13:55:00,506.13,506.29,505.61,505.84,12050.0,487.0638,487.2178,486.5634,486.7847,12050.0
2023-04-18 14:00:00,505.81,505.94,505.44,505.44,7781.0,486.7559,486.881,486.3998,486.3998,7781.0
2023-04-18 14:05:00,505.53,505.76,505.37,505.76,6474.0,486.4864,486.7077,486.3324,486.7077,6474.0
2023-04-18 14:10:00,505.75,506.04,505.59,505.88,8813.0,486.6981,486.9772,486.5442,486.8232,8813.0
2023-04-18 14:15:00,505.81,506.0,505.48,505.8,10000.0,486.7559,486.9387,486.4383,486.7462,10000.0
2023-04-18 14:20:00,505.81,505.94,505.72,505.86,6148.0,486.7559,486.881,486.6693,486.804,6148.0
2023-04-18 14:25:00,505.73,506.03,505.6,505.6,10061.0,486.6789,486.9676,486.5538,486.5538,10061.0
2023-04-18 14:30:00,505.58,505.59,505.27,505.45,9702.0,486.5345,486.5442,486.2362,486.4094,9702.0
2023-04-18 14:35:00,505.55,505.59,505.25,505.49,8416.0,486.5057,486.5442,486.217,486.4479,8416.0
2023-04-18 14:40:00,505.44,505.72,505.23,505.72,9672.0,486.3998,486.6693,486.1977,486.6693,9672.0
2023-04-18 14:45:00,505.59,505.59,504.79,505.18,18658.0,486.5442,486.5442,485.7743,486.1496,18658.0
2023-04-18 14:50:00,505.18,505.44,505.01,505.41,6709.0,486.1496,486.3998,485.986,486.3709,6709.0
2023-04-18 14:55:00,505.45,505.57,505.12,505.43,14004.0,486.4094,486.5249,486.0919,486.3902,14004.0
2023-04-18 15:00:00,505.54,505.56,505.23,505.47,10737.0,486.496,486.5153,486.1977,486.4287,10737.0
2023-04-18 15:05:00,505.42,505.69,505.27,505.41,13753.0,486.3806,486.6404,486.2362,486.3709,13753.0
2023-04-18 15:10:00,505.49,505.56,504.84,504.96,21665.0,486.4479,486.5153,485.8224,485.9379,21665.0
2023-04-18 15:15:00,504.87,504.96,504.6,504.6,19650.0,485.8513,485.9379,485.5914,485.5914,19650.0
2023-04-18 15:20:00,504.66,504.86,504.32,504.43,19152.0,485.6492,485.8417,485.322,485.4278,19152.0
2023-04-18 15:25:00,504.39,504.82,504.08,504.79,31228.0,485.3894,485.8032,485.091,485.7743,31228.0
2023-04-18 15:30:00,504.67,504.83,504.37,504.64,24758.0,485.6588,485.8128,485.3701,485.6299,24758.0
2023-04-18 15:35:00,504.73,505.0,504.57,504.7,22429.0,485.7165,485.9764,485.5626,485.6877,22429.0
2023-04-18 15:40:00,504.7,504.74,504.43,504.54,22327.0,485.6877,485.7262,485.4278,485.5337,22327.0
2023-04-18 15:45:00,504.62,505.0,504.37,504.93,52648.0,485.6107,485.9764,485.3701,485.909,52648.0
2023-04-18 15:50:00,504.76,505.15,504.41,504.43,55697.0,485.7454,486.1207,485.4086,485.4278,55697.0
2023-04-18 15:55:00,504.5,504.69,504.33,504.48,142130.0,485.4952,485.6781,485.3316,485.476,142130.0
2023-04-19 09:30:00,500.65,501.97,495.53,496.78,179381.0,481.7902,483.0605,476.8631,478.066,179381.0
2023-04-19 09:35:00,496.51,496.79,493.15,493.6,102649.0,477.8062,478.0757,474.5728,475.0058,102649.0
2023-04-19 09:40:00,493.84,495.6,493.73,494.01,76029.0,475.2368,476.9305,475.1309,475.4004,76029.0
2023-04-19 09:45:00,494.03,495.24,493.28,493.7,142180.0,475.4196,476.584,474.6979,475.1021,142180.0
2023-04-19 09:50:00,493.63,496.77,493.54,496.17,95297.0,475.0347,478.0564,474.9481,477.479,95297.0
2023-04-19 09:55:00,496.42,497.82,496.27,497.7,42435.0,477.7196,479.0669,477.5752,478.9514,42435.0
2023-04-19 10:00:00,497.43,498.23,495.91,496.17,32580.0,478.6915,479.4614,477.2288,477.479,32580.0
2023-04-19 10:05:00,496.25,496.5,494.78,495.66,22016.0,477.556,477.7966,476.1414,476.9882,22016.0
2023-04-19 10:10:00,495.61,496.0,494.82,494.82,36764.0,476.9401,477.3154,476.1799,476.1799,36764.0
2023-04-19 10:15:00,494.73,495.52,494.5,495.41,35870.0,476.0933,476.8535,475.8719,476.7476,35870.0
2023-04-19 10:20:00,495.56,495.93,495.13,495.6,16885.0,476.892,477.248,476.4782,476.9305,16885.0
2023-04-19 10:25:00,495.72,495.81,494.99,495.32,34144.0,477.046,477.1326,476.3435,476.661,34144.0
2023-04-19 10:30:00,495.38,496.37,495.12,495.48,31758.0,476.7188,477.6715,476.4686,476.815,31758.0
2023-04-19 10:35:00,495.37,495.37,494.44,494.83,18845.0,476.7091,476.7091,475.8142,476.1895,18845.0
2023-04-19 10:40:00,495.01,496.14,494.68,495.83,19149.0,476.3627,477.4501,476.0451,477.1518,19149.0
2023-04-19 10:45:00,495.9,495.91,495.31,495.39,21695.0,477.2192,477.2288,476.6514,476.7284,21695.0
2023-04-19 10:50:00,495.31,495.49,494.94,495.11,26474.0,476.6514,476.8246,476.2953,476.4589,26474.0
2023-04-19 10:55:00,495.19,495.3,494.63,494.82,25593.0,476.5359,476.6418,475.997,476.1799,25593.0
2023-04-19 11:00:00,494.82,495.02,494.44,494.65,14675.0,476.1799,476.3723,475.8142,476.0163,14675.0
2023-04-19 11:05:00,494.62,494.66,494.21,494.34,18404.0,475.9874,476.0259,475.5928,475.7179,18404.0
2023-04-19 11:10:00,494.17,494.29,493.32,493.33,32625.0,475.5543,475.6698,474.7364,474.746,32625.0
2023-04-19 11:15:00,493.35,493.86,493.05,493.75,35452.0,474.7652,475.256,474.4765,475.1502,35452.0
2023-04-19 11:20:00,493.75,494.05,493.21,493.3,40078.0,475.1502,475.4389,474.6305,474.7171,40078.0
2023-04-19 11:25:00,493.23,493.35,492.75,493.07,59809.0,474.6498,474.7652,474.1878,474.4958,59809.0
2023-04-19 11:30:00,493.0,493.0,492.37,492.38,29420.0,474.4284,474.4284,473.8222,473.8318,29420.0
2023-04-19 11:35:00,492.25,492.6,491.85,492.05,25725.0,473.7067,474.0435,473.3217,473.5142,25725.0
2023-04-19 11:40:00,492.11,492.12,490.66,490.66,38909.0,473.572,473.5816,472.1766,472.1766,38909.0
2023-04-19 11:45:00,490.61,491.41,490.44,491.0,29373.0,472.1285,472.8983,471.9649,472.5038,29373.0
2023-04-19 11:50:00,490.93,491.08,490.45,490.62,15752.0,472.4364,472.5808,471.9745,472.1381,15752.0
2023-04-19 11:55:00,490.55,490.62,489.93,490.27,38879.0,472.0707,472.1381,471.4741,471.8013,38879.0
2023-04-19 12:00:00,490.26,491.27,489.92,490.67,22591.0,471.7916,472.7636,471.4644,472.1862,22591.0
2023-04-19 12:05:00,490.6,491.07,490.21,490.76,26370.0,472.1188,472.5711,471.7435,472.2728,26370.0
2023-04-19 12:10:00,490.97,490.97,489.91,490.36,16874.0,472.4749,472.4749,471.4548,471.8879,16874.0
2023-04-19 12:15:00,490.37,490.37,489.24,489.41,62188.0,471.8975,471.8975,470.8101,470.9737,62188.0
2023-04-19 12:20:00,489.36,489.46,487.82,488.05,41741.0,470.9255,471.0218,469.4436,469.6649,41741.0
2023-04-19 12:25:00,487.92,489.13,487.53,488.93,67007.0,469.5398,470.7042,469.1645,470.5117,67007.0
2023-04-19 12:30:00,488.96,489.01,488.17,488.17,31957.0,470.5406,470.5887,469.7804,469.7804,31957.0
2023-04-19 12:35:00,488.29,488.29,487.22,487.26,32943.0,469.8959,469.8959,468.8662,468.9047,32943.0
2023-04-19 12:40:00,487.33,487.4,486.61,487.2,62382.0,468.972,469.0394,468.2791,468.8469,62382.0
2023-04-19 12:45:00,487.15,488.38,487.09,487.91,53584.0,468.7988,469.9825,468.7411,469.5302,53584.0
2023-04-19 12:50:00,487.89,488.46,487.41,487.64,19430.0,469.5109,470.0594,469.049,469.2703,19430.0
2023-04-19 12:55:00,487.6,488.14,487.18,487.83,26509.0,469.2318,469.7515,468.8277,469.4532,26509.0
2023-04-19 13:00:00,487.79,487.96,487.28,487.45,30152.0,469.4147,469.5783,468.9239,469.0875,30152.0
2023-04-19 13:05:00,487.46,487.64,487.02,487.58,36495.0,469.0971,469.2703,468.6737,469.2126,36495.0
2023-04-19 13:10:00,487.5,487.52,487.02,487.52,24692.0,469.1356,469.1549,468.6737,469.1549,24692.0
2023-04-19 13:15:00,487.52,487.71,486.88,487.12,29249.0,469.1549,469.3377,468.539,468.7699,29249.0
2023-04-19 13:20:00,487.21,487.75,487.09,487.18,32442.0,468.8565,469.3762,468.7411,468.8277,32442.0
2023-04-19 13:25:00,487.25,487.25,486.79,486.95,23120.0,468.895,468.895,468.4524,468.6063,23120.0
2023-04-19 13:30:00,486.94,486.94,486.14,486.28,26730.0,468.5967,468.5967,467.8268,467.9616,26730.0
2023-04-19 13:35:00,486.28,486.42,485.84,486.3,27265.0,467.9616,468.0963,467.5381,467.9808,27265.0
2023-04-19 13:40:00,486.3,486.95,486.15,486.28,24587.0,467.9808,468.6063,467.8365,467.9616,24587.0
2023-04-19 13:45:00,486.35,486.95,485.98,486.53,19929.0,468.0289,468.6063,467.6729,468.2022,19929.0
2023-04-19 13:50:00,486.66,487.07,486.4,486.87,23766.0,468.3273,468.7218,468.077,468.5293,23766.0
2023-04-19 13:55:00,486.82,486.95,486.6,486.83,28792.0,468.4812,468.6063,468.2695,468.4909,28792.0
2023-04-19 14:00:00,486.83,487.18,486.14,486.17,23251.0,468.4909,468.8277,467.8268,467.8557,23251.0
2023-04-19 14:05:00,486.13,486.27,485.74,485.92,24792.0,467.8172,467.9519,467.4419,467.6151,24792.0
2023-04-19 14:10:00,485.99,486.45,485.8,485.8,14280.0,467.6825,468.1252,467.4997,467.4997,14280.0
2023-04-19 14:15:00,485.79,485.79,485.11,485.32,28060.0,467.49,467.49,466.8356,467.0377,28060.0
2023-04-19 14:20:00,485.1,485.12,484.61,485.01,39028.0,466.826,466.8453,466.3545,466.7394,39028.0
2023-04-19 14:25:00,485.07,485.07,484.28,484.48,28590.0,466.7972,466.7972,466.0369,466.2294,28590.0
2023-04-19 14:30:00,484.5,484.91,484.02,484.21,38618.0,466.2486,466.6432,465.7867,465.9695,38618.0
2023-04-19 14:35:00,484.21,484.57,484.04,484.2,98253.0,465.9695,466.316,465.806,465.9599,98253.0
2023-04-19 14:40:00,484.29,484.84,484.14,484.14,42079.0,466.0465,466.5758,465.9022,465.9022,42079.0
2023-04-19 14:45:00,484.15,484.28,483.66,483.98,37358.0,465.9118,466.0369,465.4403,465.7482,37358.0
2023-04-19 14:50:00,483.95,484.04,483.62,483.97,29444.0,465.7193,465.806,465.4018,465.7386,29444.0
2023-04-19 14:55:00,483.98,484.04,483.66,483.94,28058.0,465.7482,465.806,465.4403,465.7097,28058.0
2023-04-19 15:00:00,483.99,484.11,483.64,483.78,17713.0,465.7578,465.8733,465.421,465.5557,17713.0
2023-04-19 15:05:00,483.79,485.13,483.66,485.13,35444.0,465.5654,466.8549,465.4403,466.8549,35444.0
2023-04-19 15:10:00,485.11,485.54,484.9,485.28,29323.0,466.8356,467.2494,466.6336,466.9992,29323.0
2023-04-19 15:15:00,485.28,485.46,484.84,485.18,31116.0,466.9992,467.1725,466.5758,466.903,31116.0
2023-04-19 15:20:00,485.13,485.44,484.97,484.98,41595.0,466.8549,467.1532,466.7009,466.7105,41595.0
2023-04-19 15:25:00,484.98,485.14,484.52,484.52,30246.0,466.7105,466.8645,466.2679,466.2679,30246.0
2023-04-19 15:30:00,484.52,484.8,484.33,484.43,34007.0,466.2679,466.5373,466.085,466.1813,34007.0
2023-04-19 15:35:00,484.41,484.9,484.3,484.84,41259.0,466.162,466.6336,466.0562,466.5758,41259.0
2023-04-19 15:40:00,484.84,485.06,484.26,484.33,61044.0,466.5758,466.7875,466.0177,466.085,61044.0
2023-04-19 15:45:00,484.34,484.62,484.06,484.4,149767.0,466.0947,466.3641,465.8252,466.1524,149767.0
2023-04-19 15:50:00,484.42,485.42,484.4,484.88,116886.0,466.1716,467.134,466.1524,466.6143,116886.0
2023-04-19 15:55:00,484.88,486.39,484.87,486.36,287655.0,466.6143,468.0674,466.6047,468.0386,287655.0
2023-04-20 09:30:00,485.47,486.06,484.0,485.01,139399.0,467.1821,467.7499,465.7675,466.7394,139399.0
2023-04-20 09:35:00,485.45,487.91,485.29,487.6,32983.0,467.1628,469.5302,467.0089,469.2318,32983.0
2023-04-20 09:40:00,487.68,487.68,484.63,485.46,22594.0,469.3088,469.3088,466.3737,467.1725,22594.0
2023-04-20 09:45:00,485.62,485.68,484.09,484.09,21962.0,467.3264,467.3842,465.8541,465.8541,21962.0
2023-04-20 09:50:00,484.43,484.93,483.26,484.41,21483.0,466.1813,466.6624,465.0553,466.162,21483.0
2023-04-20 09:55:00,484.38,484.95,483.71,484.14,19401.0,466.1331,466.6817,465.4884,465.9022,19401.0
2023-04-20 10:00:00,484.28,484.74,484.0,484.34,52782.0,466.0369,466.4796,465.7675,466.0947,52782.0
2023-04-20 10:05:00,484.31,486.1,484.31,485.13,26789.0,466.0658,467.7884,466.0658,466.8549,26789.0
2023-04-20 10:10:00,485.19,485.97,485.07,485.89,42816.0,466.9126,467.6632,466.7972,467.5863,42816.0
2023-04-20 10:15:00,485.85,486.64,485.07,486.45,51410.0,467.5478,468.308,466.7972,468.1252,51410.0
2023-04-20 10:20:00,486.4,486.96,485.63,486.13,35439.0,468.077,468.616,467.3361,467.8172,35439.0
2023-04-20 10:25:00,486.14,486.55,485.55,485.68,33829.0,467.8268,468.2214,467.2591,467.3842,33829.0
2023-04-20 10:30:00,485.8,485.89,485.33,485.79,13757.0,467.4997,467.5863,467.0474,467.49,13757.0
2023-04-20 10:35:00,485.79,486.11,485.46,485.47,20835.0,467.49,467.798,467.1725,467.1821,20835.0
2023-04-20 10:40:00,485.37,486.65,485.3,486.51,15625.0,467.0859,468.3176,467.0185,468.1829,15625.0
2023-04-20 10:45:00,486.65,487.0,486.48,486.93,12569.0,468.3176,468.6544,468.154,468.5871,12569.0
2023-04-20 10:50:00,486.76,487.19,486.54,487.02,12689.0,468.4235,468.8373,468.2118,468.6737,12689.0
2023-04-20 10:55:00,487.01,487.47,486.54,487.28,14846.0,468.6641,469.1067,468.2118,468.9239,14846.0
2023-04-20 11:00:00,487.38,487.7,486.93,487.7,20927.0,469.0201,469.3281,468.5871,469.3281,20927.0
2023-04-20 11:05:00,487.71,487.86,486.91,487.43,19698.0,469.3377,469.4821,468.5678,469.0682,19698.0
2023-04-20 11:10:00,487.57,487.75,486.95,487.3,16078.0,469.203,469.3762,468.6063,468.9431,16078.0
2023-04-20 11:15:00,487.24,487.37,486.7,487.1,20437.0,468.8854,469.0105,468.3657,468.7507,20437.0
2023-04-20 11:20:00,487.06,487.54,487.05,487.25,18466.0,468.7122,469.1741,468.7026,468.895,18466.0
2023-04-20 11:25:00,487.1,487.55,486.82,487.38,20467.0,468.7507,469.1837,468.4812,469.0201,20467.0
2023-04-20 11:30:00,487.38,487.48,487.01,487.13,8112.0,469.0201,469.1164,468.6641,468.7796,8112.0
2023-04-20 11:35:00,487.38,487.38,486.61,486.69,10192.0,469.0201,469.0201,468.2791,468.3561,10192.0
2023-04-20 11:40:00,486.69,487.21,486.69,487.16,18336.0,468.3561,468.8565,468.3561,468.8084,18336.0
2023-04-20 11:45:00,487.25,487.4,487.09,487.37,10142.0,468.895,469.0394,468.7411,469.0105,10142.0
2023-04-20 11:50:00,487.43,487.65,487.18,487.37,12177.0,469.0682,469.28,468.8277,469.0105,12177.0
2023-04-20 11:55:00,487.31,487.32,486.58,486.89,28293.0,468.9528,468.9624,468.2503,468.5486,28293.0
2023-04-20 12:00:00,486.96,487.21,486.83,487.17,11937.0,468.616,468.8565,468.4909,468.818,11937.0
2023-04-20 12:05:00,487.2,487.38,486.89,487.26,13072.0,468.8469,469.0201,468.5486,468.9047,13072.0
2023-04-20 12:10:00,487.4,487.75,487.16,487.74,9000.0,469.0394,469.3762,468.8084,469.3666,9000.0
2023-04-20 12:15:00,487.85,488.31,487.84,487.96,21272.0,469.4724,469.9151,469.4628,469.5783,21272.0
2023-04-20 12:20:00,487.96,488.55,487.95,488.15,10593.0,469.5783,470.1461,469.5687,469.7611,10593.0
2023-04-20 12:25:00,488.32,488.32,487.77,488.0,10771.0,469.9247,469.9247,469.3954,469.6168,10771.0
2023-04-20 12:30:00,488.06,488.26,487.84,487.87,37864.0,469.6745,469.867,469.4628,469.4917,37864.0
2023-04-20 12:35:00,487.8,488.22,487.72,487.86,9305.0,469.4243,469.8285,469.3473,469.4821,9305.0
2023-04-20 12:40:00,487.77,488.3,487.64,488.28,7772.0,469.3954,469.9055,469.2703,469.8862,7772.0
2023-04-20 12:45:00,488.3,488.72,488.16,488.65,15920.0,469.9055,470.3097,469.7707,470.2423,15920.0
2023-04-20 12:50:00,488.71,489.37,488.52,489.37,12177.0,470.3,470.9352,470.1172,470.9352,12177.0
2023-04-20 12:55:00,489.33,489.65,489.22,489.29,20666.0,470.8967,471.2046,470.7908,470.8582,20666.0
2023-04-20 13:00:00,489.36,489.54,489.02,489.03,10870.0,470.9255,471.0988,470.5984,470.608,10870.0
2023-04-20 13:05:00,489.09,489.12,488.06,488.24,9380.0,470.6657,470.6946,469.6745,469.8477,9380.0
2023-04-20 13:10:00,488.25,488.36,487.24,487.43,9212.0,469.8574,469.9632,468.8854,469.0682,9212.0
2023-04-20 13:15:00,487.48,487.59,487.29,487.29,5133.0,469.1164,469.2222,468.9335,468.9335,5133.0
2023-04-20 13:20:00,487.36,487.69,487.16,487.58,13330.0,469.0009,469.3185,468.8084,469.2126,13330.0
2023-04-20 13:25:00,487.58,487.75,487.13,487.57,21051.0,469.2126,469.3762,468.7796,469.203,21051.0
2023-04-20 13:30:00,487.54,488.08,487.53,487.94,23366.0,469.1741,469.6938,469.1645,469.559,23366.0
2023-04-20 13:35:00,487.94,487.95,487.57,487.7,9991.0,469.559,469.5687,469.203,469.3281,9991.0
2023-04-20 13:40:00,487.8,487.8,487.0,487.0,7007.0,469.4243,469.4243,468.6544,468.6544,7007.0
2023-04-20 13:45:00,486.96,487.61,486.96,487.31,8223.0,468.616,469.2415,468.616,468.9528,8223.0
2023-04-20 13:50:00,487.34,487.68,487.24,487.64,6887.0,468.9816,469.3088,468.8854,469.2703,6887.0
2023-04-20 13:55:00,487.57,487.67,486.97,487.08,9232.0,469.203,469.2992,468.6256,468.7314,9232.0
2023-04-20 14:00:00,487.1,487.42,486.99,487.19,10961.0,468.7507,469.0586,468.6448,468.8373,10961.0
2023-04-20 14:05:00,487.1,487.12,486.6,487.0,12594.0,468.7507,468.7699,468.2695,468.6544,12594.0
2023-04-20 14:10:00,486.92,487.14,486.72,486.97,12331.0,468.5775,468.7892,468.385,468.6256,12331.0
2023-04-20 14:15:00,486.95,487.74,486.86,487.71,12904.0,468.6063,469.3666,468.5197,469.3377,12904.0
2023-04-20 14:20:00,487.73,488.4,487.73,488.27,23978.0,469.3569,470.0017,469.3569,469.8766,23978.0
2023-04-20 14:25:00,488.42,488.54,487.92,487.92,11257.0,470.021,470.1364,469.5398,469.5398,11257.0
2023-04-20 14:30:00,487.91,487.99,487.36,487.61,11235.0,469.5302,469.6072,469.0009,469.2415,11235.0
2023-04-20 14:35:00,487.56,487.58,486.58,486.86,7464.0,469.1934,469.2126,468.2503,468.5197,7464.0
2023-04-20 14:40:00,486.86,486.86,486.22,486.53,13290.0,468.5197,468.5197,467.9038,468.2022,13290.0
2023-04-20 14:45:00,486.66,487.09,486.54,486.54,10647.0,468.3273,468.7411,468.2118,468.2118,10647.0
2023-04-20 14:50:00,486.61,487.19,486.6,487.01,7179.0,468.2791,468.8373,468.2695,468.6641,7179.0
2023-04-20 14:55:00,487.01,487.21,486.8,487.14,11385.0,468.6641,468.8565,468.462,468.7892,11385.0
2023-04-20 15:00:00,487.1,487.78,487.06,487.78,29631.0,468.7507,469.4051,468.7122,469.4051,29631.0
2023-04-20 15:05:00,487.81,487.81,487.25,487.48,12335.0,469.4339,469.4339,468.895,469.1164,12335.0
2023-04-20 15:10:00,487.48,487.55,486.84,487.03,13938.0,469.1164,469.1837,468.5005,468.6833,13938.0
2023-04-20 15:15:00,487.07,487.3,486.96,487.25,14304.0,468.7218,468.9431,468.616,468.895,14304.0
2023-04-20 15:20:00,487.3,487.69,487.21,487.46,45840.0,468.9431,469.3185,468.8565,469.0971,45840.0
2023-04-20 15:25:00,487.63,487.7,487.19,487.38,10609.0,469.2607,469.3281,468.8373,469.0201,10609.0
2023-04-20 15:30:00,487.41,488.42,487.4,488.0,33439.0,469.049,470.021,469.0394,469.6168,33439.0
2023-04-20 15:35:00,487.99,488.11,487.2,487.32,23962.0,469.6072,469.7226,468.8469,468.9624,23962.0
2023-04-20 15:40:00,487.39,487.62,486.63,486.69,30278.0,469.0298,469.2511,468.2984,468.3561,30278.0
2023-04-20 15:45:00,486.65,486.85,486.46,486.71,23985.0,468.3176,468.5101,468.1348,468.3754,23985.0
2023-04-20 15:50:00,486.59,487.2,486.29,486.92,45453.0,468.2599,468.8469,467.9712,468.5775,45453.0
2023-04-20 15:55:00,487.03,487.55,486.52,487.55,135380.0,468.6833,469.1837,468.1925,469.1837,135380.0
2023-04-21 09:30:00,490.04,490.73,486.24,486.77,166445.0,471.5799,472.2439,467.9231,468.4331,166445.0
2023-04-21 09:35:00,487.0,489.63,487.0,489.58,32696.0,468.6544,471.1854,468.6544,471.1373,32696.0
2023-04-21 09:40:00,489.58,490.67,489.01,489.01,36723.0,471.1373,472.1862,470.5887,470.5887,36723.0
2023-04-21 09:45:00,489.01,489.6,488.26,488.77,29413.0,470.5887,471.1565,469.867,470.3578,29413.0
2023-04-21 09:50:00,488.81,488.98,487.5,488.34,11696.0,470.3963,470.5599,469.1356,469.944,11696.0
2023-04-21 09:55:00,488.32,488.32,487.15,487.15,27979.0,469.9247,469.9247,468.7988,468.7988,27979.0
2023-04-21 10:00:00,487.34,487.37,486.1,486.15,31652.0,468.9816,469.0105,467.7884,467.8365,31652.0
2023-04-21 10:05:00,486.17,486.86,485.89,486.84,22724.0,467.8557,468.5197,467.5863,468.5005,22724.0
2023-04-21 10:10:00,486.87,487.62,486.25,486.84,24667.0,468.5293,469.2511,467.9327,468.5005,24667.0
2023-04-21 10:15:00,486.83,487.0,486.51,486.73,10588.0,468.4909,468.6544,468.1829,468.3946,10588.0
2023-04-21 10:20:00,486.95,487.7,486.86,486.86,12952.0,468.6063,469.3281,468.5197,468.5197,12952.0
2023-04-21 10:25:00,486.99,486.99,486.16,486.66,16885.0,468.6448,468.6448,467.8461,468.3273,16885.0
2023-04-21 10:30:00,486.58,486.61,485.23,485.34,25284.0,468.2503,468.2791,466.9511,467.057,25284.0
2023-04-21 10:35:00,485.33,485.51,484.35,485.0,15575.0,467.0474,467.2206,466.1043,466.7298,15575.0
2023-04-21 10:40:00,484.9,485.03,483.77,483.89,17407.0,466.6336,466.7587,465.5461,465.6616,17407.0
2023-04-21 10:45:00,483.9,484.1,483.22,483.35,23185.0,465.6712,465.8637,465.0168,465.1419,23185.0
2023-04-21 10:50:00,483.35,483.54,482.36,482.81,40886.0,465.1419,465.3248,464.1892,464.6223,40886.0
2023-04-21 10:55:00,482.86,483.41,482.49,482.88,30538.0,464.6704,465.1997,464.3143,464.6896,30538.0
2023-04-21 11:00:00,482.71,483.64,482.62,483.61,19785.0,464.5261,465.421,464.4394,465.3922,19785.0
2023-04-21 11:05:00,483.6,484.32,483.42,484.16,19628.0,465.3825,466.0754,465.2093,465.9214,19628.0
2023-04-21 11:10:00,484.2,484.65,483.76,483.76,26110.0,465.9599,466.393,465.5365,465.5365,26110.0
2023-04-21 11:15:00,483.87,484.53,483.8,483.8,15375.0,465.6424,466.2775,465.575,465.575,15375.0
2023-04-21 11:20:00,483.81,483.81,483.12,483.37,17198.0,465.5846,465.5846,464.9206,465.1612,17198.0
2023-04-21 11:25:00,483.51,483.9,482.9,483.0,26294.0,465.2959,465.6712,464.7089,464.8051,26294.0
2023-04-21 11:30:00,483.1,484.1,482.96,483.79,15191.0,464.9014,465.8637,464.7666,465.5654,15191.0
2023-04-21 11:35:00,484.01,484.01,482.94,483.48,23430.0,465.7771,465.7771,464.7474,465.267,23430.0
2023-04-21 11:40:00,483.36,483.76,482.75,483.06,41434.0,465.1516,465.5365,464.5645,464.8629,41434.0
2023-04-21 11:45:00,483.14,483.17,482.18,482.21,23293.0,464.9399,464.9687,464.016,464.0449,23293.0
2023-04-21 11:50:00,482.23,482.47,482.14,482.41,12566.0,464.0641,464.2951,463.9775,464.2374,12566.0
2023-04-21 11:55:00,482.42,483.11,482.4,482.8,13379.0,464.247,464.911,464.2277,464.6127,13379.0
2023-04-21 12:00:00,482.88,483.2,482.67,482.98,9802.0,464.6896,464.9976,464.4876,464.7859,9802.0
2023-04-21 12:05:00,483.05,483.52,483.01,483.02,9313.0,464.8532,465.3055,464.8148,464.8244,9313.0
2023-04-21 12:10:00,482.98,483.05,482.68,482.76,11212.0,464.7859,464.8532,464.4972,464.5742,11212.0
2023-04-21 12:15:00,482.62,482.95,482.62,482.95,12626.0,464.4394,464.757,464.4394,464.757,12626.0
2023-04-21 12:20:00,482.9,482.95,482.42,482.64,9766.0,464.7089,464.757,464.247,464.4587,9766.0
2023-04-21 12:25:00,482.68,482.69,482.36,482.4,8027.0,464.4972,464.5068,464.1892,464.2277,8027.0
2023-04-21 12:30:00,482.57,482.88,482.25,482.88,9088.0,464.3913,464.6896,464.0834,464.6896,9088.0
2023-04-21 12:35:00,483.0,483.84,482.94,483.74,46222.0,464.8051,465.6135,464.7474,465.5173,46222.0
2023-04-21 12:40:00,483.74,485.15,483.68,484.74,24222.0,465.5173,466.8741,465.4595,466.4796,24222.0
2023-04-21 12:45:00,484.77,484.92,484.5,484.7,10870.0,466.5085,466.6528,466.2486,466.4411,10870.0
2023-04-21 12:50:00,484.62,485.22,484.61,484.69,10373.0,466.3641,466.9415,466.3545,466.4315,10373.0
2023-04-21 12:55:00,484.72,485.06,484.54,484.96,9654.0,466.4603,466.7875,466.2871,466.6913,9654.0
2023-04-21 13:00:00,485.09,485.26,484.91,485.1,11498.0,466.8164,466.98,466.6432,466.826,11498.0
2023-04-21 13:05:00,485.1,485.41,485.04,485.2,8376.0,466.826,467.1243,466.7683,466.9223,8376.0
2023-04-21 13:10:00,485.27,485.31,485.01,485.22,9027.0,466.9896,467.0281,466.7394,466.9415,9027.0
2023-04-21 13:15:00,485.27,485.29,484.27,484.56,12172.0,466.9896,467.0089,466.0273,466.3064,12172.0
2023-04-21 13:20:00,484.49,484.88,484.46,484.72,7723.0,466.239,466.6143,466.2101,466.4603,7723.0
2023-04-21 13:25:00,484.8,485.07,484.61,484.75,14259.0,466.5373,466.7972,466.3545,466.4892,14259.0
2023-04-21 13:30:00,484.78,485.09,484.61,484.61,10122.0,466.5181,466.8164,466.3545,466.3545,10122.0
2023-04-21 13:35:00,484.66,484.97,484.55,484.7,6746.0,466.4026,466.7009,466.2967,466.4411,6746.0
2023-04-21 13:40:00,484.77,485.04,484.62,484.62,9329.0,466.5085,466.7683,466.3641,466.3641,9329.0
2023-04-21 13:45:00,484.56,484.9,484.34,484.84,10417.0,466.3064,466.6336,466.0947,466.5758,10417.0
2023-04-21 13:50:00,484.89,484.96,484.74,484.86,6925.0,466.6239,466.6913,466.4796,466.5951,6925.0
2023-04-21 13:55:00,484.82,484.99,484.5,484.65,10272.0,466.5566,466.7202,466.2486,466.393,10272.0
2023-04-21 14:00:00,484.52,485.24,484.52,485.08,12204.0,466.2679,466.9607,466.2679,466.8068,12204.0
2023-04-21 14:05:00,485.03,485.05,484.66,484.66,7554.0,466.7587,466.7779,466.4026,466.4026,7554.0
2023-04-21 14:10:00,484.65,484.79,484.38,484.56,12619.0,466.393,466.5277,466.1331,466.3064,12619.0
2023-04-21 14:15:00,484.51,484.51,483.97,484.03,8965.0,466.2582,466.2582,465.7386,465.7963,8965.0
2023-04-21 14:20:00,484.13,484.18,483.74,483.92,6722.0,465.8926,465.9407,465.5173,465.6905,6722.0
2023-04-21 14:25:00,483.88,484.04,483.63,483.87,8774.0,465.652,465.806,465.4114,465.6424,8774.0
2023-04-21 14:30:00,483.79,483.99,483.41,483.65,13391.0,465.5654,465.7578,465.1997,465.4306,13391.0
2023-04-21 14:35:00,483.65,483.75,483.29,483.63,17891.0,465.4306,465.5269,465.0842,465.4114,17891.0
2023-04-21 14:40:00,483.52,483.76,483.41,483.64,15603.0,465.3055,465.5365,465.1997,465.421,15603.0
2023-04-21 14:45:00,483.63,483.64,483.2,483.62,17055.0,465.4114,465.421,464.9976,465.4018,17055.0
2023-04-21 14:50:00,483.62,483.62,483.1,483.34,14098.0,465.4018,465.4018,464.9014,465.1323,14098.0
2023-04-21 14:55:00,483.38,483.44,483.18,483.4,19427.0,465.1708,465.2286,464.9783,465.1901,19427.0
2023-04-21 15:00:00,483.37,483.57,483.34,483.41,14407.0,465.1612,465.3537,465.1323,465.1997,14407.0
2023-04-21 15:05:00,483.4,483.4,482.69,483.03,15004.0,465.1901,465.1901,464.5068,464.834,15004.0
2023-04-21 15:10:00,483.05,483.14,482.72,482.89,20760.0,464.8532,464.9399,464.5357,464.6993,20760.0
2023-04-21 15:15:00,482.83,482.89,482.37,482.65,19756.0,464.6415,464.6993,464.1989,464.4683,19756.0
2023-04-21 15:20:00,482.66,482.81,482.43,482.67,15532.0,464.4779,464.6223,464.2566,464.4876,15532.0
2023-04-21 15:25:00,482.68,482.75,482.6,482.68,15405.0,464.4972,464.5645,464.4202,464.4972,15405.0
2023-04-21 15:30:00,482.63,482.75,482.57,482.66,20742.0,464.4491,464.5645,464.3913,464.4779,20742.0
2023-04-21 15:35:00,482.67,483.31,482.67,482.99,33337.0,464.4876,465.1035,464.4876,464.7955,33337.0
2023-04-21 15:40:00,482.97,483.41,482.86,483.08,27023.0,464.7763,465.1997,464.6704,464.8821,27023.0
2023-04-21 15:45:00,483.11,483.7,482.96,483.23,36268.0,464.911,465.4788,464.7666,465.0265,36268.0
2023-04-21 15:50:00,483.19,483.53,482.8,483.49,41526.0,464.988,465.3152,464.6127,465.2767,41526.0
2023-04-21 15:55:00,483.53,483.89,483.29,483.83,106886.0,465.3152,465.6616,465.0842,465.6039,106886.0
2023-04-24 09:30:00,483.41,485.12,483.0,483.35,56492.0,465.1997,466.8453,464.8051,465.1419,56492.0
2023-04-24 09:35:00,483.38,484.03,482.64,483.31,13748.0,465.1708,465.7963,464.4587,465.1035,13748.0
2023-04-24 09:40:00,483.42,485.0,483.42,484.38,33250.0,465.2093,466.7298,465.2093,466.1331,33250.0
2023-04-24 09:45:00,484.5,487.3,484.5,486.74,33514.0,466.2486,468.9431,466.2486,468.4042,33514.0
2023-04-24 09:50:00,486.78,487.34,486.38,487.11,19403.0,468.4427,468.9816,468.0578,468.7603,19403.0
2023-04-24 09:55:00,486.95,488.25,486.95,488.25,21309.0,468.6063,469.8574,468.6063,469.8574,21309.0
2023-04-24 10:00:00,488.17,488.67,487.93,488.5,28628.0,469.7804,470.2615,469.5494,470.0979,28628.0
2023-04-24 10:05:00,488.44,488.65,487.53,487.71,13149.0,470.0402,470.2423,469.1645,469.3377,13149.0
2023-04-24 10:10:00,487.91,488.2,486.76,487.14,6360.0,469.5302,469.8092,468.4235,468.7892,6360.0
2023-04-24 10:15:00,487.11,487.37,485.8,485.85,13719.0,468.7603,469.0105,467.4997,467.5478,13719.0
2023-04-24 10:20:00,485.84,486.05,485.43,485.55,10133.0,467.5381,467.7402,467.1436,467.2591,10133.0
2023-04-24 10:25:00,485.66,486.57,485.43,486.57,13559.0,467.3649,468.2406,467.1436,468.2406,13559.0
2023-04-24 10:30:00,486.48,486.53,485.87,486.09,10949.0,468.154,468.2022,467.567,467.7787,10949.0
2023-04-24 10:35:00,486.16,486.23,485.04,485.12,11511.0,467.8461,467.9135,466.7683,466.8453,11511.0
2023-04-24 10:40:00,485.18,485.3,484.45,484.76,13512.0,466.903,467.0185,466.2005,466.4988,13512.0
2023-04-24 10:45:00,484.69,485.66,484.67,485.64,17206.0,466.4315,467.3649,466.4122,467.3457,17206.0
2023-04-24 10:50:00,485.6,485.87,485.38,485.71,10988.0,467.3072,467.567,467.0955,467.413,10988.0
2023-04-24 10:55:00,485.64,485.71,485.42,485.42,10323.0,467.3457,467.413,467.134,467.134,10323.0
2023-04-24 11:00:00,485.42,485.9,485.42,485.55,5303.0,467.134,467.5959,467.134,467.2591,5303.0
2023-04-24 11:05:00,485.62,485.84,485.24,485.24,8928.0,467.3264,467.5381,466.9607,466.9607,8928.0
2023-04-24 11:10:00,485.42,486.29,485.32,486.05,8365.0,467.134,467.9712,467.0377,467.7402,8365.0
2023-04-24 11:15:00,486.26,486.26,485.62,486.1,3708.0,467.9423,467.9423,467.3264,467.7884,3708.0
2023-04-24 11:20:00,485.8,485.86,485.51,485.52,2536.0,467.4997,467.5574,467.2206,467.2302,2536.0
2023-04-24 11:25:00,485.62,485.7,484.83,485.23,11128.0,467.3264,467.4034,466.5662,466.9511,11128.0
2023-04-24 11:30:00,485.1,485.3,484.75,484.9,7822.0,466.826,467.0185,466.4892,466.6336,7822.0
2023-04-24 11:35:00,485.01,485.1,484.71,484.81,5004.0,466.7394,466.826,466.4507,466.5469,5004.0
2023-04-24 11:40:00,485.0,485.0,484.23,484.43,13672.0,466.7298,466.7298,465.9888,466.1813,13672.0
2023-04-24 11:45:00,484.49,485.73,484.49,485.63,8574.0,466.239,467.4323,466.239,467.3361,8574.0
2023-04-24 11:50:00,485.65,486.1,485.49,486.06,9000.0,467.3553,467.7884,467.2013,467.7499,9000.0
2023-04-24 11:55:00,486.03,486.14,485.49,485.5,6195.0,467.721,467.8268,467.2013,467.211,6195.0
2023-04-24 12:00:00,485.49,485.95,485.42,485.79,16815.0,467.2013,467.644,467.134,467.49,16815.0
2023-04-24 12:05:00,485.97,486.08,485.02,485.24,12580.0,467.6632,467.7691,466.749,466.9607,12580.0
2023-04-24 12:10:00,485.17,485.24,484.9,485.12,5393.0,466.8934,466.9607,466.6336,466.8453,5393.0
2023-04-24 12:15:00,485.13,485.51,484.86,485.41,10121.0,466.8549,467.2206,466.5951,467.1243,10121.0
2023-04-24 12:20:00,485.35,485.85,485.35,485.54,10526.0,467.0666,467.5478,467.0666,467.2494,10526.0
2023-04-24 12:25:00,485.83,486.6,485.83,486.6,11915.0,467.5285,468.2695,467.5285,468.2695,11915.0
2023-04-24 12:30:00,486.45,486.55,486.24,486.55,5086.0,468.1252,468.2214,467.9231,468.2214,5086.0
2023-04-24 12:35:00,486.55,486.9,486.44,486.88,7724.0,468.2214,468.5582,468.1155,468.539,7724.0
2023-04-24 12:40:00,486.95,487.45,486.84,487.34,9664.0,468.6063,469.0875,468.5005,468.9816,9664.0
2023-04-24 12:45:00,487.4,487.82,487.35,487.82,7780.0,469.0394,469.4436,468.9913,469.4436,7780.0
2023-04-24 12:50:00,487.89,487.89,487.37,487.4,12741.0,469.5109,469.5109,469.0105,469.0394,12741.0
2023-04-24 12:55:00,487.53,487.66,487.4,487.59,8401.0,469.1645,469.2896,469.0394,469.2222,8401.0
2023-04-24 13:00:00,487.52,488.08,487.41,487.99,14778.0,469.1549,469.6938,469.049,469.6072,14778.0
2023-04-24 13:05:00,488.0,488.04,487.51,487.63,14742.0,469.6168,469.6553,469.1452,469.2607,14742.0
2023-04-24 13:10:00,487.56,487.64,487.25,487.44,6597.0,469.1934,469.2703,468.895,469.0779,6597.0
2023-04-24 13:15:00,487.46,487.56,487.14,487.21,8405.0,469.0971,469.1934,468.7892,468.8565,8405.0
2023-04-24 13:20:00,487.27,487.65,487.13,487.61,11577.0,468.9143,469.28,468.7796,469.2415,11577.0
2023-04-24 13:25:00,487.61,487.97,487.6,487.93,8529.0,469.2415,469.5879,469.2318,469.5494,8529.0
2023-04-24 13:30:00,487.97,488.29,487.9,488.1,9058.0,469.5879,469.8959,469.5205,469.713,9058.0
2023-04-24 13:35:00,488.1,488.29,488.06,488.11,8311.0,469.713,469.8959,469.6745,469.7226,8311.0
2023-04-24 13:40:00,488.11,488.17,487.91,487.95,9430.0,469.7226,469.7804,469.5302,469.5687,9430.0
2023-04-24 13:45:00,487.95,487.98,487.66,487.98,7479.0,469.5687,469.5975,469.2896,469.5975,7479.0
2023-04-24 13:50:00,487.97,488.33,487.94,488.05,16523.0,469.5879,469.9343,469.559,469.6649,16523.0
2023-04-24 13:55:00,488.11,488.26,487.92,488.03,8036.0,469.7226,469.867,469.5398,469.6456,8036.0
2023-04-24 14:00:00,488.0,488.14,487.86,488.01,6446.0,469.6168,469.7515,469.4821,469.6264,6446.0
2023-04-24 14:05:00,488.06,488.69,488.06,488.23,10752.0,469.6745,470.2808,469.6745,469.8381,10752.0
2023-04-24 14:10:00,488.24,488.31,488.02,488.27,5765.0,469.8477,469.9151,469.636,469.8766,5765.0
2023-04-24 14:15:00,488.36,488.54,488.06,488.54,17775.0,469.9632,470.1364,469.6745,470.1364,17775.0
2023-04-24 14:20:00,488.54,489.34,488.46,489.34,16802.0,470.1364,470.9063,470.0594,470.9063,16802.0
2023-04-24 14:25:00,489.36,489.6,489.14,489.48,11993.0,470.9255,471.1565,470.7138,471.041,11993.0
2023-04-24 14:30:00,489.49,489.89,489.44,489.75,23536.0,471.0506,471.4356,471.0025,471.3009,23536.0
2023-04-24 14:35:00,489.74,489.95,489.18,489.45,16936.0,471.2912,471.4933,470.7523,471.0122,16936.0
2023-04-24 14:40:00,489.4,489.49,489.07,489.08,10118.0,470.964,471.0506,470.6465,470.6561,10118.0
2023-04-24 14:45:00,489.1,489.19,488.92,489.06,15701.0,470.6753,470.7619,470.5021,470.6368,15701.0
2023-04-24 14:50:00,489.15,489.23,488.79,488.86,8359.0,470.7235,470.8004,470.377,470.4444,8359.0
2023-04-24 14:55:00,488.84,489.02,488.61,488.71,11318.0,470.4251,470.5984,470.2038,470.3,11318.0
2023-04-24 15:00:00,488.79,489.31,488.79,489.24,12727.0,470.377,470.8774,470.377,470.8101,12727.0
2023-04-24 15:05:00,489.31,489.33,488.81,489.06,16907.0,470.8774,470.8967,470.3963,470.6368,16907.0
2023-04-24 15:10:00,489.08,489.26,488.81,488.92,13767.0,470.6561,470.8293,470.3963,470.5021,13767.0
2023-04-24 15:15:00,488.98,489.09,488.74,488.97,13556.0,470.5599,470.6657,470.3289,470.5502,13556.0
2023-04-24 15:20:00,489.05,489.87,488.99,489.7,15449.0,470.6272,471.4163,470.5695,471.2527,15449.0
2023-04-24 15:25:00,489.7,490.07,489.65,489.87,22916.0,471.2527,471.6088,471.2046,471.4163,22916.0
2023-04-24 15:30:00,489.92,490.22,489.48,489.48,29026.0,471.4644,471.7531,471.041,471.041,29026.0
2023-04-24 15:35:00,489.55,489.55,488.36,488.37,37930.0,471.1084,471.1084,469.9632,469.9728,37930.0
2023-04-24 15:40:00,488.41,489.03,488.32,488.74,22523.0,470.0113,470.608,469.9247,470.3289,22523.0
2023-04-24 15:45:00,488.74,488.78,488.27,488.35,28808.0,470.3289,470.3674,469.8766,469.9536,28808.0
2023-04-24 15:50:00,488.29,488.64,487.64,488.62,56646.0,469.8959,470.2327,469.2703,470.2134,56646.0
2023-04-24 15:55:00,488.62,489.16,488.55,489.05,105716.0,470.2134,470.7331,470.1461,470.6272,105716.0
2023-04-25 09:30:00,492.68,495.93,491.26,495.74,138770.0,474.1205,477.248,472.754,477.0652,138770.0
2023-04-25 09:35:00,495.44,498.51,494.12,498.35,77789.0,476.7765,479.7309,475.5062,479.5769,77789.0
2023-04-25 09:40:00,498.18,498.18,496.57,496.84,78733.0,479.4133,479.4133,477.8639,478.1238,78733.0
2023-04-25 09:45:00,496.94,497.86,495.15,495.32,44729.0,478.22,479.1053,476.4974,476.661,44729.0
2023-04-25 09:50:00,495.31,496.28,494.5,494.75,33527.0,476.6514,477.5849,475.8719,476.1125,33527.0
2023-04-25 09:55:00,494.6,495.9,494.29,495.03,38518.0,475.9682,477.2192,475.6698,476.382,38518.0
2023-04-25 10:00:00,495.03,496.08,494.75,496.0,31551.0,476.382,477.3924,476.1125,477.3154,31551.0
2023-04-25 10:05:00,496.05,496.44,493.85,494.29,46233.0,477.3635,477.7388,475.2464,475.6698,46233.0
2023-04-25 10:10:00,494.16,494.33,492.74,493.35,16764.0,475.5447,475.7083,474.1782,474.7652,16764.0
2023-04-25 10:15:00,493.36,494.83,493.34,494.83,11070.0,474.7749,476.1895,474.7556,476.1895,11070.0
2023-04-25 10:20:00,494.86,495.68,494.62,495.26,21427.0,476.2184,477.0075,475.9874,476.6033,21427.0
2023-04-25 10:25:00,495.14,495.53,493.92,494.38,25367.0,476.4878,476.8631,475.3138,475.7564,25367.0
2023-04-25 10:30:00,494.31,494.38,493.63,493.72,12385.0,475.6891,475.7564,475.0347,475.1213,12385.0
2023-04-25 10:35:00,493.72,494.3,493.37,494.02,13700.0,475.1213,475.6795,474.7845,475.41,13700.0
2023-04-25 10:40:00,493.93,495.0,493.93,494.96,15688.0,475.3234,476.3531,475.3234,476.3146,15688.0
2023-04-25 10:45:00,494.96,495.5,494.63,495.39,20078.0,476.3146,476.8342,475.997,476.7284,20078.0
2023-04-25 10:50:00,495.3,496.0,495.3,495.75,17620.0,476.6418,477.3154,476.6418,477.0748,17620.0
2023-04-25 10:55:00,495.79,496.04,494.99,495.1,28691.0,477.1133,477.3539,476.3435,476.4493,28691.0
2023-04-25 11:00:00,495.12,495.37,494.77,495.12,11991.0,476.4686,476.7091,476.1317,476.4686,11991.0
2023-04-25 11:05:00,495.07,495.31,494.59,495.2,16635.0,476.4204,476.6514,475.9585,476.5455,16635.0
2023-04-25 11:10:00,495.13,495.66,495.13,495.54,12515.0,476.4782,476.9882,476.4782,476.8727,12515.0
2023-04-25 11:15:00,495.61,496.21,495.27,495.75,14831.0,476.9401,477.5175,476.6129,477.0748,14831.0
2023-04-25 11:20:00,495.74,496.0,494.9,495.14,17677.0,477.0652,477.3154,476.2568,476.4878,17677.0
2023-04-25 11:25:00,495.18,495.24,494.16,494.25,13304.0,476.5263,476.584,475.5447,475.6313,13304.0
2023-04-25 11:30:00,494.2,494.37,493.33,493.5,10842.0,475.5832,475.7468,474.746,474.9096,10842.0
2023-04-25 11:35:00,493.44,493.89,493.44,493.63,8985.0,474.8518,475.2849,474.8518,475.0347,8985.0
2023-04-25 11:40:00,493.61,493.93,493.4,493.74,11496.0,475.0154,475.3234,474.8134,475.1405,11496.0
2023-04-25 11:45:00,493.76,494.4,493.67,494.11,9085.0,475.1598,475.7757,475.0732,475.4966,9085.0
2023-04-25 11:50:00,494.13,494.61,493.78,494.46,12761.0,475.5159,475.9778,475.179,475.8334,12761.0
2023-04-25 11:55:00,494.38,494.89,494.38,494.58,10551.0,475.7564,476.2472,475.7564,475.9489,10551.0
2023-04-25 12:00:00,494.7,495.05,494.29,494.42,10051.0,476.0644,476.4012,475.6698,475.7949,10051.0
2023-04-25 12:05:00,494.53,494.59,494.22,494.33,5685.0,475.9008,475.9585,475.6025,475.7083,5685.0
2023-04-25 12:10:00,494.25,494.41,494.02,494.35,9299.0,475.6313,475.7853,475.41,475.7276,9299.0
2023-04-25 12:15:00,494.32,494.64,494.11,494.43,11401.0,475.6987,476.0066,475.4966,475.8046,11401.0
2023-04-25 12:20:00,494.55,494.89,494.55,494.89,6741.0,475.92,476.2472,475.92,476.2472,6741.0
2023-04-25 12:25:00,494.93,495.31,494.85,494.94,9342.0,476.2857,476.6514,476.2087,476.2953,9342.0
2023-04-25 12:30:00,494.82,494.94,494.6,494.75,8705.0,476.1799,476.2953,475.9682,476.1125,8705.0
2023-04-25 12:35:00,494.73,495.25,494.69,494.69,7035.0,476.0933,476.5937,476.0548,476.0548,7035.0
2023-04-25 12:40:00,494.86,495.15,494.72,495.02,8653.0,476.2184,476.4974,476.0836,476.3723,8653.0
2023-04-25 12:45:00,495.07,495.16,494.84,495.03,5085.0,476.4204,476.5071,476.1991,476.382,5085.0
2023-04-25 12:50:00,495.07,495.28,494.7,494.78,11539.0,476.4204,476.6225,476.0644,476.1414,11539.0
2023-04-25 12:55:00,494.69,494.89,494.6,494.73,12545.0,476.0548,476.2472,475.9682,476.0933,12545.0
2023-04-25 13:00:00,494.81,494.86,494.35,494.66,11851.0,476.1702,476.2184,475.7276,476.0259,11851.0
2023-04-25 13:05:00,494.67,494.92,494.12,494.25,7776.0,476.0355,476.2761,475.5062,475.6313,7776.0
2023-04-25 13:10:00,494.24,494.43,493.56,493.61,11409.0,475.6217,475.8046,474.9673,475.0154,11409.0
2023-04-25 13:15:00,493.55,493.58,492.42,493.18,19205.0,474.9577,474.9866,473.8703,474.6016,19205.0
2023-04-25 13:20:00,493.24,493.29,492.68,492.81,11855.0,474.6594,474.7075,474.1205,474.2456,11855.0
2023-04-25 13:25:00,492.93,492.97,492.55,492.63,12169.0,474.3611,474.3996,473.9954,474.0724,12169.0
2023-04-25 13:30:00,492.53,492.6,491.92,491.92,13603.0,473.9761,474.0435,473.3891,473.3891,13603.0
2023-04-25 13:35:00,492.0,492.35,491.94,491.99,7760.0,473.4661,473.8029,473.4084,473.4565,7760.0
2023-04-25 13:40:00,492.06,492.1,491.71,491.73,8975.0,473.5238,473.5623,473.187,473.2063,8975.0
2023-04-25 13:45:00,491.95,491.95,491.2,491.37,11022.0,473.418,473.418,472.6962,472.8598,11022.0
2023-04-25 13:50:00,491.41,491.46,490.74,491.04,13104.0,472.8983,472.9464,472.2536,472.5423,13104.0
2023-04-25 13:55:00,490.95,491.31,490.88,491.19,6823.0,472.4556,472.8021,472.3883,472.6866,6823.0
2023-04-25 14:00:00,491.14,491.35,490.88,491.13,8903.0,472.6385,472.8406,472.3883,472.6289,8903.0
2023-04-25 14:05:00,491.13,491.47,490.85,490.85,11159.0,472.6289,472.9561,472.3594,472.3594,11159.0
2023-04-25 14:10:00,490.91,491.27,490.79,491.2,12437.0,472.4172,472.7636,472.3017,472.6962,12437.0
2023-04-25 14:15:00,491.2,491.34,490.58,490.73,8034.0,472.6962,472.831,472.0996,472.2439,8034.0
2023-04-25 14:20:00,490.67,491.09,490.66,490.77,7603.0,472.1862,472.5904,472.1766,472.2824,7603.0
2023-04-25 14:25:00,490.89,491.19,490.76,491.19,7905.0,472.3979,472.6866,472.2728,472.6866,7905.0
2023-04-25 14:30:00,491.03,491.08,490.63,490.7,8612.0,472.5326,472.5808,472.1477,472.2151,8612.0
2023-04-25 14:35:00,490.8,491.36,490.8,491.35,11821.0,472.3113,472.8502,472.3113,472.8406,11821.0
2023-04-25 14:40:00,491.33,491.38,490.77,491.1,6724.0,472.8213,472.8695,472.2824,472.6,6724.0
2023-04-25 14:45:00,491.29,491.29,490.84,491.16,7153.0,472.7828,472.7828,472.3498,472.6577,7153.0
2023-04-25 14:50:00,491.06,491.3,490.85,490.96,8254.0,472.5615,472.7925,472.3594,472.4653,8254.0
2023-04-25 14:55:00,490.95,491.3,490.86,491.22,7288.0,472.4556,472.7925,472.369,472.7155,7288.0
2023-04-25 15:00:00,491.22,491.62,490.91,490.96,12700.0,472.7155,473.1004,472.4172,472.4653,12700.0
2023-04-25 15:05:00,490.96,491.67,490.96,491.16,11548.0,472.4653,473.1485,472.4653,472.6577,11548.0
2023-04-25 15:10:00,491.2,492.19,491.09,492.17,11141.0,472.6962,473.6489,472.5904,473.6297,11141.0
2023-04-25 15:15:00,492.15,492.63,492.04,492.44,11318.0,473.6104,474.0724,473.5046,473.8895,11318.0
2023-04-25 15:20:00,492.43,493.04,492.09,492.83,19134.0,473.8799,474.4669,473.5527,474.2648,19134.0
2023-04-25 15:25:00,492.71,492.8,492.4,492.67,13426.0,474.1493,474.236,473.851,474.1109,13426.0
2023-04-25 15:30:00,492.63,492.84,492.22,492.35,20685.0,474.0724,474.2745,473.6778,473.8029,20685.0
2023-04-25 15:35:00,492.3,492.44,492.06,492.23,17986.0,473.7548,473.8895,473.5238,473.6874,17986.0
2023-04-25 15:40:00,492.2,492.46,492.08,492.32,21718.0,473.6586,473.9088,473.5431,473.774,21718.0
2023-04-25 15:45:00,492.33,492.5,492.14,492.22,23593.0,473.7837,473.9473,473.6008,473.6778,23593.0
2023-04-25 15:50:00,492.1,492.34,491.66,492.34,53024.0,473.5623,473.7933,473.1389,473.7933,53024.0
2023-04-25 15:55:00,492.34,492.59,491.82,491.96,105866.0,473.7933,474.0339,473.2929,473.4276,105866.0
2023-04-26 09:30:00,486.0,487.7,484.15,485.19,102627.0,467.6921,469.3281,465.9118,466.9126,102627.0
2023-04-26 09:35:00,485.19,485.34,483.05,483.75,46987.0,466.9126,467.057,464.8532,465.5269,46987.0
2023-04-26 09:40:00,483.81,484.11,482.25,482.38,35346.0,465.5846,465.8733,464.0834,464.2085,35346.0
2023-04-26 09:45:00,482.42,483.2,480.4,481.07,36500.0,464.247,464.9976,462.3031,462.9478,36500.0
2023-04-26 09:50:00,481.07,481.37,479.66,480.81,32074.0,462.9478,463.2365,461.5909,462.6976,32074.0
2023-04-26 09:55:00,480.84,480.87,479.83,480.21,36422.0,462.7265,462.7554,461.7545,462.1202,36422.0
2023-04-26 10:00:00,480.06,481.13,479.53,480.57,53443.0,461.9759,463.0056,461.4658,462.4667,53443.0
2023-04-26 10:05:00,480.44,480.77,479.7,480.32,26497.0,462.3416,462.6591,461.6294,462.2261,26497.0
2023-04-26 10:10:00,480.14,480.61,479.89,480.61,17089.0,462.0529,462.5052,461.8123,462.5052,17089.0
2023-04-26 10:15:00,480.65,480.66,479.47,480.11,22183.0,462.5437,462.5533,461.4081,462.024,22183.0
2023-04-26 10:20:00,480.02,480.11,479.15,479.23,15790.0,461.9374,462.024,461.1002,461.1771,15790.0
2023-04-26 10:25:00,479.2,479.2,478.36,478.66,22906.0,461.1483,461.1483,460.3399,460.6286,22906.0
2023-04-26 10:30:00,478.67,480.43,478.67,480.39,21272.0,460.6382,462.3319,460.6382,462.2934,21272.0
2023-04-26 10:35:00,480.32,480.9,479.87,480.9,17106.0,462.2261,462.7842,461.793,462.7842,17106.0
2023-04-26 10:40:00,480.84,480.9,480.12,480.55,15970.0,462.7265,462.7842,462.0336,462.4474,15970.0
2023-04-26 10:45:00,480.66,481.94,480.35,480.85,33939.0,462.5533,463.7851,462.255,462.7361,33939.0
2023-04-26 10:50:00,480.72,481.31,480.23,480.75,16526.0,462.611,463.1788,462.1395,462.6399,16526.0
2023-04-26 10:55:00,480.76,481.35,480.09,480.45,19614.0,462.6495,463.2173,462.0048,462.3512,19614.0
2023-04-26 11:00:00,480.38,480.45,479.73,480.06,14062.0,462.2838,462.3512,461.6583,461.9759,14062.0
2023-04-26 11:05:00,480.2,480.66,479.94,480.44,9647.0,462.1106,462.5533,461.8604,462.3416,9647.0
2023-04-26 11:10:00,480.47,480.51,479.87,479.89,14939.0,462.3704,462.4089,461.793,461.8123,14939.0
2023-04-26 11:15:00,479.78,480.42,479.61,480.15,21270.0,461.7064,462.3223,461.5428,462.0625,21270.0
2023-04-26 11:20:00,480.29,481.08,480.29,480.69,19958.0,462.1972,462.9575,462.1972,462.5821,19958.0
2023-04-26 11:25:00,480.67,481.12,480.45,481.02,18374.0,462.5629,462.996,462.3512,462.8997,18374.0
2023-04-26 11:30:00,480.96,481.38,480.86,481.38,16242.0,462.842,463.2462,462.7457,463.2462,16242.0
2023-04-26 11:35:00,481.23,481.42,480.46,481.07,19894.0,463.1018,463.2846,462.3608,462.9478,19894.0
2023-04-26 11:40:00,481.17,481.91,481.13,481.5,14246.0,463.0441,463.7562,463.0056,463.3616,14246.0
2023-04-26 11:45:00,481.58,482.05,481.5,481.96,14774.0,463.4386,463.8909,463.3616,463.8043,14774.0
2023-04-26 11:50:00,482.02,482.04,481.33,481.68,11670.0,463.862,463.8813,463.198,463.5349,11670.0
2023-04-26 11:55:00,481.73,481.93,481.0,481.01,15020.0,463.583,463.7754,462.8805,462.8901,15020.0
2023-04-26 12:00:00,481.06,481.7,481.02,481.21,12889.0,462.9382,463.5541,462.8997,463.0826,12889.0
2023-04-26 12:05:00,481.13,481.4,480.95,481.15,9605.0,463.0056,463.2654,462.8324,463.0248,9605.0
2023-04-26 12:10:00,481.22,481.34,480.72,480.72,11894.0,463.0922,463.2077,462.611,462.611,11894.0
2023-04-26 12:15:00,480.71,480.92,480.37,480.44,12475.0,462.6014,462.8035,462.2742,462.3416,12475.0
2023-04-26 12:20:00,480.35,480.58,480.27,480.41,13182.0,462.255,462.4763,462.178,462.3127,13182.0
2023-04-26 12:25:00,480.46,481.08,480.46,480.68,12403.0,462.3608,462.9575,462.3608,462.5725,12403.0
2023-04-26 12:30:00,480.58,480.89,480.44,480.83,14735.0,462.4763,462.7746,462.3416,462.7169,14735.0
2023-04-26 12:35:00,480.73,481.15,480.68,480.98,5980.0,462.6206,463.0248,462.5725,462.8612,5980.0
2023-04-26 12:40:00,481.07,481.31,480.99,481.13,8712.0,462.9478,463.1788,462.8708,463.0056,8712.0
2023-04-26 12:45:00,480.97,481.0,480.73,481.0,14599.0,462.8516,462.8805,462.6206,462.8805,14599.0
2023-04-26 12:50:00,480.87,481.05,480.58,480.85,11500.0,462.7554,462.9286,462.4763,462.7361,11500.0
2023-04-26 12:55:00,480.75,481.09,480.75,481.09,11373.0,462.6399,462.9671,462.6399,462.9671,11373.0
2023-04-26 13:00:00,481.04,481.7,480.96,481.7,15726.0,462.919,463.5541,462.842,463.5541,15726.0
2023-04-26 13:05:00,481.69,481.69,481.04,481.06,9964.0,463.5445,463.5445,462.919,462.9382,9964.0
2023-04-26 13:10:00,481.06,481.09,480.62,481.07,7978.0,462.9382,462.9671,462.5148,462.9478,7978.0
2023-04-26 13:15:00,480.91,481.01,480.54,481.01,7177.0,462.7939,462.8901,462.4378,462.8901,7177.0
2023-04-26 13:20:00,480.94,480.99,480.63,480.75,7099.0,462.8227,462.8708,462.5244,462.6399,7099.0
2023-04-26 13:25:00,480.76,480.99,480.52,480.89,4162.0,462.6495,462.8708,462.4186,462.7746,4162.0
2023-04-26 13:30:00,480.88,481.5,480.8,481.45,10487.0,462.765,463.3616,462.688,463.3135,10487.0
2023-04-26 13:35:00,481.51,482.18,481.51,482.14,9010.0,463.3713,464.016,463.3713,463.9775,9010.0
2023-04-26 13:40:00,482.08,482.36,482.08,482.36,4228.0,463.9198,464.1892,463.9198,464.1892,4228.0
2023-04-26 13:45:00,482.31,482.47,481.86,481.9,10875.0,464.1411,464.2951,463.7081,463.7466,10875.0
2023-04-26 13:50:00,481.98,481.98,481.3,481.52,6903.0,463.8236,463.8236,463.1692,463.3809,6903.0
2023-04-26 13:55:00,481.41,481.64,481.31,481.57,8737.0,463.275,463.4964,463.1788,463.429,8737.0
2023-04-26 14:00:00,481.54,481.6,481.13,481.57,9931.0,463.4001,463.4579,463.0056,463.429,9931.0
2023-04-26 14:05:00,481.47,482.0,481.12,481.85,10519.0,463.3328,463.8428,462.996,463.6985,10519.0
2023-04-26 14:10:00,481.86,481.91,481.38,481.44,8818.0,463.7081,463.7562,463.2462,463.3039,8818.0
2023-04-26 14:15:00,481.37,481.44,480.99,481.16,6459.0,463.2365,463.3039,462.8708,463.0344,6459.0
2023-04-26 14:20:00,481.02,481.24,480.81,480.81,9920.0,462.8997,463.1114,462.6976,462.6976,9920.0
2023-04-26 14:25:00,480.75,481.53,480.75,481.53,7771.0,462.6399,463.3905,462.6399,463.3905,7771.0
2023-04-26 14:30:00,481.53,481.8,481.3,481.35,6985.0,463.3905,463.6503,463.1692,463.2173,6985.0
2023-04-26 14:35:00,481.36,481.36,480.85,481.14,8828.0,463.2269,463.2269,462.7361,463.0152,8828.0
2023-04-26 14:40:00,481.06,481.74,481.05,481.74,12210.0,462.9382,463.5926,462.9286,463.5926,12210.0
2023-04-26 14:45:00,481.7,482.08,481.56,481.92,15534.0,463.5541,463.9198,463.4194,463.7658,15534.0
2023-04-26 14:50:00,481.84,482.41,481.84,482.16,7326.0,463.6888,464.2374,463.6888,463.9968,7326.0
2023-04-26 14:55:00,482.21,482.9,481.97,482.86,14788.0,464.0449,464.7089,463.8139,464.6704,14788.0
2023-04-26 15:00:00,482.88,483.33,482.67,483.26,14459.0,464.6896,465.1227,464.4876,465.0553,14459.0
2023-04-26 15:05:00,483.26,483.39,482.82,483.01,20665.0,465.0553,465.1804,464.6319,464.8148,20665.0
2023-04-26 15:10:00,483.04,483.21,482.75,483.07,11016.0,464.8436,465.0072,464.5645,464.8725,11016.0
2023-04-26 15:15:00,483.03,483.03,482.65,482.65,9307.0,464.834,464.834,464.4683,464.4683,9307.0
2023-04-26 15:20:00,482.63,483.0,482.48,482.77,11806.0,464.4491,464.8051,464.3047,464.5838,11806.0
2023-04-26 15:25:00,482.71,482.95,482.28,482.48,16284.0,464.5261,464.757,464.1123,464.3047,16284.0
2023-04-26 15:30:00,482.48,482.5,481.87,481.98,19753.0,464.3047,464.324,463.7177,463.8236,19753.0
2023-04-26 15:35:00,482.02,482.09,481.33,481.54,19572.0,463.862,463.9294,463.198,463.4001,19572.0
2023-04-26 15:40:00,481.6,481.69,481.04,481.26,26704.0,463.4579,463.5445,462.919,463.1307,26704.0
2023-04-26 15:45:00,481.3,481.96,481.02,481.96,23999.0,463.1692,463.8043,462.8997,463.8043,23999.0
2023-04-26 15:50:00,481.83,482.66,481.73,482.32,39409.0,463.6792,464.4779,463.583,464.1507,39409.0
2023-04-26 15:55:00,482.27,483.14,482.2,482.95,113038.0,464.1026,464.9399,464.0353,464.757,113038.0
2023-04-27 09:30:00,482.2,485.06,482.2,484.77,46242.0,464.0353,466.7875,464.0353,466.5085,46242.0
2023-04-27 09:35:00,485.2,485.8,484.58,485.02,12034.0,466.9223,467.4997,466.3256,466.749,12034.0
2023-04-27 09:40:00,485.21,485.7,484.49,485.7,15909.0,466.9319,467.4034,466.239,467.4034,15909.0
2023-04-27 09:45:00,486.0,487.3,485.7,486.86,25280.0,467.6921,468.9431,467.4034,468.5197,25280.0
2023-04-27 09:50:00,486.99,487.9,486.36,487.84,34166.0,468.6448,469.5205,468.0386,469.4628,34166.0
2023-04-27 09:55:00,487.84,488.42,487.03,487.39,26728.0,469.4628,470.021,468.6833,469.0298,26728.0
2023-04-27 10:00:00,487.58,488.0,487.05,487.13,29828.0,469.2126,469.6168,468.7026,468.7796,29828.0
2023-04-27 10:05:00,487.24,487.41,486.29,487.28,21793.0,468.8854,469.049,467.9712,468.9239,21793.0
2023-04-27 10:10:00,487.31,488.04,487.01,487.5,27270.0,468.9528,469.6553,468.6641,469.1356,27270.0
2023-04-27 10:15:00,487.5,488.05,487.46,487.86,12435.0,469.1356,469.6649,469.0971,469.4821,12435.0
2023-04-27 10:20:00,487.92,487.92,487.23,487.45,11778.0,469.5398,469.5398,468.8758,469.0875,11778.0
2023-04-27 10:25:00,487.32,487.61,486.92,486.93,19856.0,468.9624,469.2415,468.5775,468.5871,19856.0
2023-04-27 10:30:00,487.08,488.01,487.08,487.81,14000.0,468.7314,469.6264,468.7314,469.4339,14000.0
2023-04-27 10:35:00,487.96,488.5,487.57,488.42,17247.0,469.5783,470.0979,469.203,470.021,17247.0
2023-04-27 10:40:00,488.41,488.48,487.16,487.34,12476.0,470.0113,470.0787,468.8084,468.9816,12476.0
2023-04-27 10:45:00,487.34,487.54,487.07,487.46,8245.0,468.9816,469.1741,468.7218,469.0971,8245.0
2023-04-27 10:50:00,487.45,487.89,487.36,487.89,7137.0,469.0875,469.5109,469.0009,469.5109,7137.0
2023-04-27 10:55:00,487.8,488.44,487.19,488.22,11029.0,469.4243,470.0402,468.8373,469.8285,11029.0
2023-04-27 11:00:00,488.43,489.09,488.33,488.66,16965.0,470.0306,470.6657,469.9343,470.2519,16965.0
2023-04-27 11:05:00,488.66,488.77,487.75,487.94,10373.0,470.2519,470.3578,469.3762,469.559,10373.0
2023-04-27 11:10:00,487.85,487.85,486.83,487.26,13973.0,469.4724,469.4724,468.4909,468.9047,13973.0
2023-04-27 11:15:00,487.26,487.43,486.36,486.5,10778.0,468.9047,469.0682,468.0386,468.1733,10778.0
2023-04-27 11:20:00,486.44,487.11,486.03,487.11,10406.0,468.1155,468.7603,467.721,468.7603,10406.0
2023-04-27 11:25:00,487.12,488.2,487.12,487.87,13576.0,468.7699,469.8092,468.7699,469.4917,13576.0
2023-04-27 11:30:00,488.01,488.5,488.01,488.25,5405.0,469.6264,470.0979,469.6264,469.8574,5405.0
2023-04-27 11:35:00,488.16,488.47,487.19,487.19,9155.0,469.7707,470.0691,468.8373,468.8373,9155.0
2023-04-27 11:40:00,487.29,487.95,487.23,487.79,5450.0,468.9335,469.5687,468.8758,469.4147,5450.0
2023-04-27 11:45:00,487.89,488.24,487.78,487.78,15940.0,469.5109,469.8477,469.4051,469.4051,15940.0
2023-04-27 11:50:00,487.92,488.7,487.92,488.44,6273.0,469.5398,470.2904,469.5398,470.0402,6273.0
2023-04-27 11:55:00,488.67,489.06,488.44,488.86,12964.0,470.2615,470.6368,470.0402,470.4444,12964.0
2023-04-27 12:00:00,488.78,489.33,488.58,489.17,15792.0,470.3674,470.8967,470.1749,470.7427,15792.0
2023-04-27 12:05:00,489.17,489.44,488.8,488.89,3911.0,470.7427,471.0025,470.3866,470.4732,3911.0
2023-04-27 12:10:00,488.94,489.01,488.51,488.88,4094.0,470.5214,470.5887,470.1076,470.4636,4094.0
2023-04-27 12:15:00,488.85,488.89,488.44,488.71,6776.0,470.4348,470.4732,470.0402,470.3,6776.0
2023-04-27 12:20:00,488.61,488.89,488.54,488.8,11827.0,470.2038,470.4732,470.1364,470.3866,11827.0
2023-04-27 12:25:00,488.73,488.87,488.29,488.29,9276.0,470.3193,470.454,469.8959,469.8959,9276.0
2023-04-27 12:30:00,488.28,488.62,487.93,487.93,6529.0,469.8862,470.2134,469.5494,469.5494,6529.0
2023-04-27 12:35:00,487.99,488.32,487.52,487.69,5767.0,469.6072,469.9247,469.1549,469.3185,5767.0
2023-04-27 12:40:00,487.7,487.97,487.59,487.62,7172.0,469.3281,469.5879,469.2222,469.2511,7172.0
2023-04-27 12:45:00,487.67,488.21,487.54,488.12,6185.0,469.2992,469.8189,469.1741,469.7323,6185.0
2023-04-27 12:50:00,488.16,488.28,487.73,487.84,8212.0,469.7707,469.8862,469.3569,469.4628,8212.0
2023-04-27 12:55:00,487.72,487.72,487.32,487.63,4781.0,469.3473,469.3473,468.9624,469.2607,4781.0
2023-04-27 13:00:00,487.65,488.1,487.43,488.1,14344.0,469.28,469.713,469.0682,469.713,14344.0
2023-04-27 13:05:00,488.03,488.08,487.21,487.6,6024.0,469.6456,469.6938,468.8565,469.2318,6024.0
2023-04-27 13:10:00,487.76,488.15,487.69,487.84,6143.0,469.3858,469.7611,469.3185,469.4628,6143.0
2023-04-27 13:15:00,487.72,488.0,487.18,487.18,5714.0,469.3473,469.6168,468.8277,468.8277,5714.0
2023-04-27 13:20:00,487.18,487.2,486.73,486.73,7332.0,468.8277,468.8469,468.3946,468.3946,7332.0
2023-04-27 13:25:00,486.79,487.01,486.63,486.82,7757.0,468.4524,468.6641,468.2984,468.4812,7757.0
2023-04-27 13:30:00,486.73,487.22,486.73,487.11,6274.0,468.3946,468.8662,468.3946,468.7603,6274.0
2023-04-27 13:35:00,487.13,487.46,487.11,487.41,5921.0,468.7796,469.0971,468.7603,469.049,5921.0
2023-04-27 13:40:00,487.44,487.74,487.41,487.53,9933.0,469.0779,469.3666,469.049,469.1645,9933.0
2023-04-27 13:45:00,487.67,487.94,487.39,487.8,19868.0,469.2992,469.559,469.0298,469.4243,19868.0
2023-04-27 13:50:00,487.85,488.34,487.85,488.34,6314.0,469.4724,469.944,469.4724,469.944,6314.0
2023-04-27 13:55:00,488.45,488.45,487.95,488.1,9350.0,470.0498,470.0498,469.5687,469.713,9350.0
2023-04-27 14:00:00,488.13,488.23,487.84,487.84,8888.0,469.7419,469.8381,469.4628,469.4628,8888.0
2023-04-27 14:05:00,487.84,488.29,487.71,488.22,14620.0,469.4628,469.8959,469.3377,469.8285,14620.0
2023-04-27 14:10:00,488.29,488.36,487.91,488.0,8757.0,469.8959,469.9632,469.5302,469.6168,8757.0
2023-04-27 14:15:00,488.0,488.75,487.96,488.69,13230.0,469.6168,470.3385,469.5783,470.2808,13230.0
2023-04-27 14:20:00,488.84,488.86,488.35,488.55,10405.0,470.4251,470.4444,469.9536,470.1461,10405.0
2023-04-27 14:25:00,488.49,488.89,488.31,488.77,8218.0,470.0883,470.4732,469.9151,470.3578,8218.0
2023-04-27 14:30:00,488.73,489.3,488.73,489.17,8634.0,470.3193,470.8678,470.3193,470.7427,8634.0
2023-04-27 14:35:00,489.05,489.61,489.04,489.54,18433.0,470.6272,471.1661,470.6176,471.0988,18433.0
2023-04-27 14:40:00,489.54,490.12,489.47,490.1,23478.0,471.0988,471.6569,471.0314,471.6377,23478.0
2023-04-27 14:45:00,490.11,490.55,489.94,490.37,18848.0,471.6473,472.0707,471.4837,471.8975,18848.0
2023-04-27 14:50:00,490.34,490.52,489.81,489.86,59346.0,471.8686,472.0418,471.3586,471.4067,59346.0
2023-04-27 14:55:00,489.87,490.64,489.87,490.56,13630.0,471.4163,472.1573,471.4163,472.0803,13630.0
2023-04-27 15:00:00,490.56,490.8,490.36,490.49,13777.0,472.0803,472.3113,471.8879,472.013,13777.0
2023-04-27 15:05:00,490.39,490.46,490.16,490.25,14758.0,471.9167,471.9841,471.6954,471.782,14758.0
2023-04-27 15:10:00,490.31,490.31,489.41,489.64,11289.0,471.8398,471.8398,470.9737,471.195,11289.0
2023-04-27 15:15:00,489.64,489.94,489.63,489.84,12436.0,471.195,471.4837,471.1854,471.3875,12436.0
2023-04-27 15:20:00,489.88,490.0,489.62,489.69,16184.0,471.426,471.5414,471.1758,471.2431,16184.0
2023-04-27 15:25:00,489.64,490.07,489.6,490.06,15832.0,471.195,471.6088,471.1565,471.5992,15832.0
2023-04-27 15:30:00,489.97,490.04,489.57,489.7,17723.0,471.5126,471.5799,471.1276,471.2527,17723.0
2023-04-27 15:35:00,489.7,490.31,489.6,490.17,14293.0,471.2527,471.8398,471.1565,471.705,14293.0
2023-04-27 15:40:00,490.11,490.5,490.01,490.35,19763.0,471.6473,472.0226,471.5511,471.8783,19763.0
2023-04-27 15:45:00,490.27,490.94,490.25,490.84,31850.0,471.8013,472.446,471.782,472.3498,31850.0
2023-04-27 15:50:00,490.84,490.98,490.41,490.74,47013.0,472.3498,472.4845,471.936,472.2536,47013.0
2023-04-27 15:55:00,490.78,490.78,489.92,490.45,114121.0,472.2921,472.2921,471.4644,471.9745,114121.0
2023-04-28 09:30:00,488.69,490.23,488.37,488.8,54198.0,470.2808,471.7628,469.9728,470.3866,54198.0
2023-04-28 09:35:00,488.98,489.16,488.12,488.87,11552.0,470.5599,470.7331,469.7323,470.454,11552.0
2023-04-28 09:40:00,489.73,491.77,489.52,491.7,13604.0,471.2816,473.2448,471.0795,473.1774,13604.0
2023-04-28 09:45:00,491.54,492.11,490.93,491.47,10257.0,473.0234,473.572,472.4364,472.9561,10257.0
2023-04-28 09:50:00,491.17,491.89,490.43,490.8,9551.0,472.6674,473.3602,471.9552,472.3113,9551.0
2023-04-28 09:55:00,490.67,491.75,490.62,491.66,14979.0,472.1862,473.2255,472.1381,473.1389,14979.0
2023-04-28 10:00:00,491.65,493.23,491.53,492.71,19546.0,473.1293,474.6498,473.0138,474.1493,19546.0
2023-04-28 10:05:00,492.66,493.79,492.64,493.6,11811.0,474.1012,475.1887,474.082,475.0058,11811.0
2023-04-28 10:10:00,493.66,493.96,492.5,493.09,27484.0,475.0636,475.3523,473.9473,474.515,27484.0
2023-04-28 10:15:00,492.98,493.08,490.68,492.0,30336.0,474.4092,474.5054,472.1958,473.4661,30336.0
2023-04-28 10:20:00,492.18,492.31,491.25,491.57,6017.0,473.6393,473.7644,472.7443,473.0523,6017.0
2023-04-28 10:25:00,491.63,491.92,491.19,491.92,9000.0,473.11,473.3891,472.6866,473.3891,9000.0
2023-04-28 10:30:00,492.15,492.32,491.45,491.51,10539.0,473.6104,473.774,472.9368,472.9946,10539.0
2023-04-28 10:35:00,491.55,491.64,490.67,491.03,13135.0,473.033,473.1197,472.1862,472.5326,13135.0
2023-04-28 10:40:00,490.82,491.39,490.21,491.26,17862.0,472.3305,472.8791,471.7435,472.754,17862.0
2023-04-28 10:45:00,491.18,492.22,490.87,492.08,12565.0,472.677,473.6778,472.3787,473.5431,12565.0
2023-04-28 10:50:00,492.1,492.61,492.02,492.37,10493.0,473.5623,474.0531,473.4853,473.8222,10493.0
2023-04-28 10:55:00,492.39,492.47,490.44,490.45,13124.0,473.8414,473.9184,471.9649,471.9745,13124.0
2023-04-28 11:00:00,490.48,490.7,490.18,490.7,9555.0,472.0034,472.2151,471.7147,472.2151,9555.0
2023-04-28 11:05:00,490.87,491.67,490.87,491.51,5006.0,472.3787,473.1485,472.3787,472.9946,5006.0
2023-04-28 11:10:00,491.55,491.81,491.27,491.3,5197.0,473.033,473.2833,472.7636,472.7925,5197.0
2023-04-28 11:15:00,491.58,491.7,490.87,490.88,6833.0,473.0619,473.1774,472.3787,472.3883,6833.0
2023-04-28 11:20:00,490.82,491.02,490.66,491.02,5500.0,472.3305,472.523,472.1766,472.523,5500.0
2023-04-28 11:25:00,491.11,491.75,491.05,491.67,5881.0,472.6096,473.2255,472.5519,473.1485,5881.0
2023-04-28 11:30:00,491.77,492.19,491.62,492.14,12884.0,473.2448,473.6489,473.1004,473.6008,12884.0
2023-04-28 11:35:00,492.33,492.49,492.04,492.22,4826.0,473.7837,473.9376,473.5046,473.6778,4826.0
2023-04-28 11:40:00,492.26,492.31,491.86,491.87,4736.0,473.7163,473.7644,473.3314,473.341,4736.0
2023-04-28 11:45:00,491.96,492.04,491.4,491.76,6377.0,473.4276,473.5046,472.8887,473.2351,6377.0
2023-04-28 11:50:00,491.9,492.08,491.81,492.07,5411.0,473.3699,473.5431,473.2833,473.5335,5411.0
2023-04-28 11:55:00,492.04,492.58,491.98,492.38,7561.0,473.5046,474.0242,473.4468,473.8318,7561.0
2023-04-28 12:00:00,492.45,492.58,492.13,492.3,5666.0,473.8991,474.0242,473.5912,473.7548,5666.0
2023-04-28 12:05:00,492.3,492.85,492.28,492.75,4418.0,473.7548,474.2841,473.7355,474.1878,4418.0
2023-04-28 12:10:00,492.8,493.14,492.8,492.89,4752.0,474.236,474.5632,474.236,474.3226,4752.0
2023-04-28 12:15:00,492.87,493.1,492.48,492.91,7434.0,474.3033,474.5247,473.928,474.3418,7434.0
2023-04-28 12:20:00,492.92,493.35,492.91,493.15,5696.0,474.3514,474.7652,474.3418,474.5728,5696.0
2023-04-28 12:25:00,493.03,493.3,492.95,493.3,6273.0,474.4573,474.7171,474.3803,474.7171,6273.0
2023-04-28 12:30:00,493.28,493.92,493.25,493.59,9151.0,474.6979,475.3138,474.669,474.9962,9151.0
2023-04-28 12:35:00,493.7,493.85,493.46,493.5,7210.0,475.1021,475.2464,474.8711,474.9096,7210.0
2023-04-28 12:40:00,493.3,493.96,493.3,493.55,5710.0,474.7171,475.3523,474.7171,474.9577,5710.0
2023-04-28 12:45:00,493.66,493.9,493.47,493.48,2813.0,475.0636,475.2945,474.8807,474.8903,2813.0
2023-04-28 12:50:00,493.46,493.68,493.34,493.58,6212.0,474.8711,475.0828,474.7556,474.9866,6212.0
2023-04-28 12:55:00,493.61,493.86,493.6,493.73,6032.0,475.0154,475.256,475.0058,475.1309,6032.0
2023-04-28 13:00:00,493.73,493.73,493.12,493.25,8609.0,475.1309,475.1309,474.5439,474.669,8609.0
2023-04-28 13:05:00,493.23,493.77,493.0,493.48,4449.0,474.6498,475.1694,474.4284,474.8903,4449.0
2023-04-28 13:10:00,493.62,493.72,493.35,493.44,6392.0,475.0251,475.1213,474.7652,474.8518,6392.0
2023-04-28 13:15:00,493.49,493.65,493.36,493.51,5650.0,474.9,475.0539,474.7749,474.9192,5650.0
2023-04-28 13:20:00,493.58,493.58,493.36,493.36,1964.0,474.9866,474.9866,474.7749,474.7749,1964.0
2023-04-28 13:25:00,493.51,493.51,492.83,492.86,6006.0,474.9192,474.9192,474.2648,474.2937,6006.0
2023-04-28 13:30:00,492.91,493.01,492.4,492.45,7252.0,474.3418,474.438,473.851,473.8991,7252.0
2023-04-28 13:35:00,492.46,492.5,491.89,492.5,7068.0,473.9088,473.9473,473.3602,473.9473,7068.0
2023-04-28 13:40:00,492.6,492.8,492.41,492.5,5666.0,474.0435,474.236,473.8606,473.9473,5666.0
2023-04-28 13:45:00,492.42,492.49,491.85,491.85,10244.0,473.8703,473.9376,473.3217,473.3217,10244.0
2023-04-28 13:50:00,491.86,492.15,491.36,491.39,16746.0,473.3314,473.6104,472.8502,472.8791,16746.0
2023-04-28 13:55:00,491.45,491.98,491.26,491.85,14416.0,472.9368,473.4468,472.754,473.3217,14416.0
2023-04-28 14:00:00,491.99,492.77,491.99,492.63,8225.0,473.4565,474.2071,473.4565,474.0724,8225.0
2023-04-28 14:05:00,492.69,492.78,492.45,492.58,11167.0,474.1301,474.2167,473.8991,474.0242,11167.0
2023-04-28 14:10:00,492.55,492.55,491.45,491.97,14749.0,473.9954,473.9954,472.9368,473.4372,14749.0
2023-04-28 14:15:00,491.93,492.26,491.9,492.12,8670.0,473.3987,473.7163,473.3699,473.5816,8670.0
2023-04-28 14:20:00,492.12,492.26,491.53,491.78,7429.0,473.5816,473.7163,473.0138,473.2544,7429.0
2023-04-28 14:25:00,491.68,491.68,491.06,491.14,9433.0,473.1581,473.1581,472.5615,472.6385,9433.0
2023-04-28 14:30:00,491.22,491.39,490.94,490.96,16256.0,472.7155,472.8791,472.446,472.4653,16256.0
2023-04-28 14:35:00,490.97,491.09,490.5,490.6,19778.0,472.4749,472.5904,472.0226,472.1188,19778.0
2023-04-28 14:40:00,490.65,491.0,490.23,490.23,7921.0,472.1669,472.5038,471.7628,471.7628,7921.0
2023-04-28 14:45:00,490.23,490.36,489.81,490.06,13403.0,471.7628,471.8879,471.3586,471.5992,13403.0
2023-04-28 14:50:00,490.07,490.82,490.03,490.79,5801.0,471.6088,472.3305,471.5703,472.3017,5801.0
2023-04-28 14:55:00,490.79,491.45,490.78,491.31,9667.0,472.3017,472.9368,472.2921,472.8021,9667.0
2023-04-28 15:00:00,491.23,491.53,491.23,491.42,6808.0,472.7251,473.0138,472.7251,472.9079,6808.0
2023-04-28 15:05:00,491.51,491.77,491.41,491.77,7085.0,472.9946,473.2448,472.8983,473.2448,7085.0
2023-04-28 15:10:00,491.87,492.54,491.83,491.92,20060.0,473.341,473.9858,473.3025,473.3891,20060.0
2023-04-28 15:15:00,491.96,492.57,491.96,492.31,9159.0,473.4276,474.0146,473.4276,473.7644,9159.0
2023-04-28 15:20:00,492.31,492.51,491.76,491.98,15895.0,473.7644,473.9569,473.2351,473.4468,15895.0
2023-04-28 15:25:00,492.01,492.07,491.29,491.31,5626.0,473.4757,473.5335,472.7828,472.8021,5626.0
2023-04-28 15:30:00,491.4,491.63,490.71,490.92,19599.0,472.8887,473.11,472.2247,472.4268,19599.0
2023-04-28 15:35:00,490.84,491.24,490.6,490.73,16387.0,472.3498,472.7347,472.1188,472.2439,16387.0
2023-04-28 15:40:00,490.74,490.91,490.6,490.68,16396.0,472.2536,472.4172,472.1188,472.1958,16396.0
2023-04-28 15:45:00,490.67,490.81,490.25,490.5,24464.0,472.1862,472.3209,471.782,472.0226,24464.0
2023-04-28 15:50:00,490.53,491.32,490.53,491.28,32124.0,472.0515,472.8117,472.0515,472.7732,32124.0
2023-04-28 15:55:00,491.41,492.18,491.36,492.17,78070.0,472.8983,473.6393,472.8502,473.6297,78070.0
2023-05-01 09:30:00,494.59,495.85,493.92,494.99,49475.0,475.9585,477.1711,475.3138,476.3435,49475.0
2023-05-01 09:35:00,494.97,494.97,493.17,493.23,12168.0,476.3242,476.3242,474.592,474.6498,12168.0
2023-05-01 09:40:00,493.69,493.87,491.8,493.87,14231.0,475.0924,475.2657,473.2736,475.2657,14231.0
2023-05-01 09:45:00,493.87,494.77,493.63,494.51,17013.0,475.2657,476.1317,475.0347,475.8815,17013.0
2023-05-01 09:50:00,494.5,494.68,494.04,494.05,10360.0,475.8719,476.0451,475.4292,475.4389,10360.0
2023-05-01 09:55:00,494.2,495.34,494.2,494.93,7457.0,475.5832,476.6803,475.5832,476.2857,7457.0
2023-05-01 10:00:00,494.84,495.65,494.48,495.02,16583.0,476.1991,476.9786,475.8527,476.3723,16583.0
2023-05-01 10:05:00,494.85,494.85,493.65,493.95,6380.0,476.2087,476.2087,475.0539,475.3426,6380.0
2023-05-01 10:10:00,493.95,494.7,493.92,494.65,5118.0,475.3426,476.0644,475.3138,476.0163,5118.0
2023-05-01 10:15:00,494.72,495.5,494.6,495.36,8406.0,476.0836,476.8342,475.9682,476.6995,8406.0
2023-05-01 10:20:00,495.18,495.6,494.95,495.6,6010.0,476.5263,476.9305,476.305,476.9305,6010.0
2023-05-01 10:25:00,495.38,495.6,494.94,494.94,4772.0,476.7188,476.9305,476.2953,476.2953,4772.0
2023-05-01 10:30:00,495.08,495.6,495.0,495.49,11526.0,476.4301,476.9305,476.3531,476.8246,11526.0
2023-05-01 10:35:00,495.62,496.14,495.47,496.03,9684.0,476.9497,477.4501,476.8054,477.3443,9684.0
2023-05-01 10:40:00,496.01,496.57,495.74,496.49,16233.0,477.325,477.8639,477.0652,477.787,16233.0
2023-05-01 10:45:00,496.55,496.82,496.35,496.64,8185.0,477.8447,478.1045,477.6522,477.9313,8185.0
2023-05-01 10:50:00,496.67,497.11,496.58,496.72,10457.0,477.9602,478.3836,477.8736,478.0083,10457.0
2023-05-01 10:55:00,496.74,497.59,496.73,497.33,15734.0,478.0275,478.8455,478.0179,478.5953,15734.0
2023-05-01 11:00:00,497.39,497.39,496.89,497.03,9514.0,478.6531,478.6531,478.1719,478.3066,9514.0
2023-05-01 11:05:00,497.11,497.56,497.1,497.29,6224.0,478.3836,478.8166,478.374,478.5568,6224.0
2023-05-01 11:10:00,497.27,497.85,497.13,497.85,8179.0,478.5376,479.0957,478.4028,479.0957,8179.0
2023-05-01 11:15:00,497.87,497.87,497.25,497.25,7274.0,479.115,479.115,478.5183,478.5183,7274.0
2023-05-01 11:20:00,497.15,497.32,497.06,497.24,5321.0,478.4221,478.5857,478.3355,478.5087,5321.0
2023-05-01 11:25:00,497.3,497.57,497.23,497.25,8519.0,478.5664,478.8263,478.4991,478.5183,8519.0
2023-05-01 11:30:00,497.28,497.45,497.08,497.08,3745.0,478.5472,478.7108,478.3547,478.3547,3745.0
2023-05-01 11:35:00,497.12,497.62,497.02,497.53,11434.0,478.3932,478.8744,478.297,478.7878,11434.0
2023-05-01 11:40:00,497.4,497.54,497.2,497.54,4740.0,478.6627,478.7974,478.4702,478.7974,4740.0
2023-05-01 11:45:00,497.63,497.65,497.37,497.65,4406.0,478.884,478.9033,478.6338,478.9033,4406.0
2023-05-01 11:50:00,497.52,497.78,497.44,497.48,9342.0,478.7782,479.0284,478.7012,478.7397,9342.0
2023-05-01 11:55:00,497.38,497.51,497.01,497.01,4814.0,478.6434,478.7685,478.2874,478.2874,4814.0
2023-05-01 12:00:00,496.98,497.48,496.88,497.38,12501.0,478.2585,478.7397,478.1623,478.6434,12501.0
2023-05-01 12:05:00,497.34,497.34,496.96,496.98,2490.0,478.6049,478.6049,478.2392,478.2585,2490.0
2023-05-01 12:10:00,497.18,497.18,496.58,496.68,3280.0,478.451,478.451,477.8736,477.9698,3280.0
2023-05-01 12:15:00,496.67,496.98,496.64,496.68,4498.0,477.9602,478.2585,477.9313,477.9698,4498.0
2023-05-01 12:20:00,496.77,496.98,496.62,496.9,4412.0,478.0564,478.2585,477.9121,478.1815,4412.0
2023-05-01 12:25:00,496.98,497.0,496.62,496.71,5381.0,478.2585,478.2777,477.9121,477.9987,5381.0
2023-05-01 12:30:00,496.52,497.27,496.47,497.23,15030.0,477.8158,478.5376,477.7677,478.4991,15030.0
2023-05-01 12:35:00,497.3,497.85,497.29,497.62,6248.0,478.5664,479.0957,478.5568,478.8744,6248.0
2023-05-01 12:40:00,497.71,497.73,497.17,497.23,2825.0,478.961,478.9802,478.4413,478.4991,2825.0
2023-05-01 12:45:00,497.18,497.69,497.18,497.58,5484.0,478.451,478.9417,478.451,478.8359,5484.0
2023-05-01 12:50:00,497.51,497.73,497.46,497.61,9554.0,478.7685,478.9802,478.7204,478.8648,9554.0
2023-05-01 12:55:00,497.61,498.17,497.49,498.03,14601.0,478.8648,479.4037,478.7493,479.2689,14601.0
2023-05-01 13:00:00,498.12,498.23,497.71,497.88,12509.0,479.3556,479.4614,478.961,479.1246,12509.0
2023-05-01 13:05:00,497.98,498.32,497.79,498.29,7866.0,479.2208,479.548,479.038,479.5191,7866.0
2023-05-01 13:10:00,498.32,498.61,498.21,498.38,7746.0,479.548,479.8271,479.4422,479.6058,7746.0
2023-05-01 13:15:00,498.42,498.72,498.37,498.68,8519.0,479.6442,479.9329,479.5961,479.8945,8519.0
2023-05-01 13:20:00,498.79,499.16,498.74,498.88,15635.0,480.0003,480.3564,479.9522,480.0869,15635.0
2023-05-01 13:25:00,498.94,499.39,498.93,499.01,13143.0,480.1447,480.5777,480.135,480.212,13143.0
2023-05-01 13:30:00,498.84,498.88,498.58,498.66,6062.0,480.0484,480.0869,479.7982,479.8752,6062.0
2023-05-01 13:35:00,498.67,498.67,498.07,498.14,4631.0,479.8848,479.8848,479.3074,479.3748,4631.0
2023-05-01 13:40:00,498.22,498.7,498.14,498.28,12006.0,479.4518,479.9137,479.3748,479.5095,12006.0
2023-05-01 13:45:00,498.28,499.35,498.18,499.19,19405.0,479.5095,480.5392,479.4133,480.3852,19405.0
2023-05-01 13:50:00,499.1,499.11,498.74,498.77,5818.0,480.2986,480.3083,479.9522,479.9811,5818.0
2023-05-01 13:55:00,498.72,498.87,498.63,498.85,8234.0,479.9329,480.0773,479.8463,480.0581,8234.0
2023-05-01 14:00:00,498.76,498.89,498.07,498.07,12848.0,479.9714,480.0965,479.3074,479.3074,12848.0
2023-05-01 14:05:00,497.98,498.03,497.08,497.18,40455.0,479.2208,479.2689,478.3547,478.451,40455.0
2023-05-01 14:10:00,497.2,497.41,496.92,497.38,8963.0,478.4702,478.6723,478.2008,478.6434,8963.0
2023-05-01 14:15:00,497.39,497.48,497.17,497.17,6015.0,478.6531,478.7397,478.4413,478.4413,6015.0
2023-05-01 14:20:00,497.25,497.44,497.0,497.06,27145.0,478.5183,478.7012,478.2777,478.3355,27145.0
2023-05-01 14:25:00,497.09,497.3,496.89,497.3,6286.0,478.3644,478.5664,478.1719,478.5664,6286.0
2023-05-01 14:30:00,497.15,497.22,495.85,496.07,11505.0,478.4221,478.4895,477.1711,477.3828,11505.0
2023-05-01 14:35:00,495.86,495.96,495.48,495.82,6319.0,477.1807,477.2769,476.815,477.1422,6319.0
2023-05-01 14:40:00,495.67,495.81,495.44,495.69,11351.0,476.9978,477.1326,476.7765,477.0171,11351.0
2023-05-01 14:45:00,495.7,495.8,495.25,495.6,7877.0,477.0267,477.1229,476.5937,476.9305,7877.0
2023-05-01 14:50:00,495.7,495.7,495.44,495.58,3818.0,477.0267,477.0267,476.7765,476.9112,3818.0
2023-05-01 14:55:00,495.58,495.98,495.34,495.97,7738.0,476.9112,477.2962,476.6803,477.2865,7738.0
2023-05-01 15:00:00,495.99,496.09,495.3,495.41,10875.0,477.3058,477.402,476.6418,476.7476,10875.0
2023-05-01 15:05:00,495.4,495.75,495.34,495.5,11046.0,476.738,477.0748,476.6803,476.8342,11046.0
2023-05-01 15:10:00,495.46,495.89,495.4,495.8,8455.0,476.7958,477.2096,476.738,477.1229,8455.0
2023-05-01 15:15:00,495.78,495.95,495.47,495.5,13162.0,477.1037,477.2673,476.8054,476.8342,13162.0
2023-05-01 15:20:00,495.42,495.74,495.22,495.38,14437.0,476.7573,477.0652,476.5648,476.7188,14437.0
2023-05-01 15:25:00,495.29,495.35,495.03,495.25,13741.0,476.6322,476.6899,476.382,476.5937,13741.0
2023-05-01 15:30:00,495.28,495.49,494.92,494.96,18259.0,476.6225,476.8246,476.2761,476.3146,18259.0
2023-05-01 15:35:00,494.93,495.12,494.64,494.78,19408.0,476.2857,476.4686,476.0066,476.1414,19408.0
2023-05-01 15:40:00,494.75,495.28,494.62,495.03,23613.0,476.1125,476.6225,475.9874,476.382,23613.0
2023-05-01 15:45:00,495.0,495.13,494.66,494.9,20777.0,476.3531,476.4782,476.0259,476.2568,20777.0
2023-05-01 15:50:00,495.0,495.07,494.6,495.01,38766.0,476.3531,476.4204,475.9682,476.3627,38766.0
2023-05-01 15:55:00,495.09,496.04,495.0,495.47,103785.0,476.4397,477.3539,476.3531,476.8054,103785.0
2023-05-02 09:30:00,495.25,496.71,492.97,493.44,70503.0,476.5937,477.9987,474.3996,474.8518,70503.0
2023-05-02 09:35:00,493.44,494.25,492.76,494.09,14560.0,474.8518,475.6313,474.1975,475.4774,14560.0
2023-05-02 09:40:00,494.29,494.71,493.72,494.71,22493.0,475.6698,476.074,475.1213,476.074,22493.0
2023-05-02 09:45:00,494.79,496.5,494.71,496.39,18656.0,476.151,477.7966,476.074,477.6907,18656.0
2023-05-02 09:50:00,496.49,496.63,495.64,495.99,16965.0,477.787,477.9217,476.969,477.3058,16965.0
2023-05-02 09:55:00,496.14,496.29,495.44,496.14,13071.0,477.4501,477.5945,476.7765,477.4501,13071.0
2023-05-02 10:00:00,495.99,496.06,494.44,494.52,16700.0,477.3058,477.3732,475.8142,475.8912,16700.0
2023-05-02 10:05:00,494.63,494.63,493.68,493.74,15791.0,475.997,475.997,475.0828,475.1405,15791.0
2023-05-02 10:10:00,493.85,495.17,493.56,495.17,13658.0,475.2464,476.5167,474.9673,476.5167,13658.0
2023-05-02 10:15:00,495.13,495.9,494.51,494.51,12165.0,476.4782,477.2192,475.8815,475.8815,12165.0
2023-05-02 10:20:00,494.62,494.92,494.12,494.69,11033.0,475.9874,476.2761,475.5062,476.0548,11033.0
2023-05-02 10:25:00,494.53,494.57,493.46,493.47,13399.0,475.9008,475.9393,474.8711,474.8807,13399.0
2023-05-02 10:30:00,493.61,493.94,493.32,493.57,19318.0,475.0154,475.333,474.7364,474.977,19318.0
2023-05-02 10:35:00,493.64,493.71,492.8,492.8,11284.0,475.0443,475.1117,474.236,474.236,11284.0
2023-05-02 10:40:00,492.7,493.16,492.35,492.47,19574.0,474.1397,474.5824,473.8029,473.9184,19574.0
2023-05-02 10:45:00,492.49,492.86,492.25,492.79,9127.0,473.9376,474.2937,473.7067,474.2263,9127.0
2023-05-02 10:50:00,492.75,492.8,491.51,491.72,8231.0,474.1878,474.236,472.9946,473.1966,8231.0
2023-05-02 10:55:00,491.64,491.9,491.5,491.61,10636.0,473.1197,473.3699,472.9849,473.0908,10636.0
2023-05-02 11:00:00,491.56,491.88,490.38,490.81,18368.0,473.0427,473.3506,471.9071,472.3209,18368.0
2023-05-02 11:05:00,490.83,490.92,490.24,490.54,12717.0,472.3402,472.4268,471.7724,472.0611,12717.0
2023-05-02 11:10:00,490.58,490.71,490.1,490.71,12334.0,472.0996,472.2247,471.6377,472.2247,12334.0
2023-05-02 11:15:00,490.67,490.76,490.19,490.24,9841.0,472.1862,472.2728,471.7243,471.7724,9841.0
2023-05-02 11:20:00,490.14,490.54,489.74,489.89,14591.0,471.6762,472.0611,471.2912,471.4356,14591.0
2023-05-02 11:25:00,489.96,489.98,489.27,489.71,22287.0,471.5029,471.5222,470.8389,471.2624,22287.0
2023-05-02 11:30:00,489.78,490.28,489.66,490.11,9568.0,471.3297,471.8109,471.2142,471.6473,9568.0
2023-05-02 11:35:00,490.06,490.43,489.69,489.8,6602.0,471.5992,471.9552,471.2431,471.349,6602.0
2023-05-02 11:40:00,489.72,490.45,489.71,490.43,17619.0,471.272,471.9745,471.2624,471.9552,17619.0
2023-05-02 11:45:00,490.4,490.71,490.1,490.5,16293.0,471.9264,472.2247,471.6377,472.0226,16293.0
2023-05-02 11:50:00,490.45,490.71,489.96,490.59,6996.0,471.9745,472.2247,471.5029,472.1092,6996.0
2023-05-02 11:55:00,490.87,491.73,490.81,491.31,24862.0,472.3787,473.2063,472.3209,472.8021,24862.0
2023-05-02 12:00:00,491.33,491.56,490.75,490.75,12454.0,472.8213,473.0427,472.2632,472.2632,12454.0
2023-05-02 12:05:00,490.89,490.89,490.26,490.75,3947.0,472.3979,472.3979,471.7916,472.2632,3947.0
2023-05-02 12:10:00,490.72,490.73,490.32,490.45,6425.0,472.2343,472.2439,471.8494,471.9745,6425.0
2023-05-02 12:15:00,490.53,490.9,490.12,490.9,16179.0,472.0515,472.4075,471.6569,472.4075,16179.0
2023-05-02 12:20:00,490.8,491.21,490.66,491.05,6968.0,472.3113,472.7059,472.1766,472.5519,6968.0
2023-05-02 12:25:00,491.07,491.67,490.99,491.51,8097.0,472.5711,473.1485,472.4941,472.9946,8097.0
2023-05-02 12:30:00,491.46,491.89,491.33,491.8,6306.0,472.9464,473.3602,472.8213,473.2736,6306.0
2023-05-02 12:35:00,492.04,492.18,491.08,491.08,9546.0,473.5046,473.6393,472.5808,472.5808,9546.0
2023-05-02 12:40:00,491.39,491.62,491.29,491.55,4985.0,472.8791,473.1004,472.7828,473.033,4985.0
2023-05-02 12:45:00,491.68,491.91,491.25,491.25,6068.0,473.1581,473.3795,472.7443,472.7443,6068.0
2023-05-02 12:50:00,491.25,491.93,491.25,491.93,4864.0,472.7443,473.3987,472.7443,473.3987,4864.0
2023-05-02 12:55:00,491.89,492.21,491.6,492.08,6125.0,473.3602,473.6682,473.0812,473.5431,6125.0
2023-05-02 13:00:00,492.1,492.18,491.54,492.0,7698.0,473.5623,473.6393,473.0234,473.4661,7698.0
2023-05-02 13:05:00,491.96,492.18,491.78,492.13,6717.0,473.4276,473.6393,473.2544,473.5912,6717.0
2023-05-02 13:10:00,492.09,492.66,492.09,492.09,7893.0,473.5527,474.1012,473.5527,473.5527,7893.0
2023-05-02 13:15:00,492.26,493.09,492.26,492.51,26752.0,473.7163,474.515,473.7163,473.9569,26752.0
2023-05-02 13:20:00,492.66,492.75,492.26,492.54,6138.0,474.1012,474.1878,473.7163,473.9858,6138.0
2023-05-02 13:25:00,492.68,492.93,492.42,492.63,5880.0,474.1205,474.3611,473.8703,474.0724,5880.0
2023-05-02 13:30:00,492.78,492.85,492.28,492.64,5201.0,474.2167,474.2841,473.7355,474.082,5201.0
2023-05-02 13:35:00,492.69,493.08,492.6,492.92,7397.0,474.1301,474.5054,474.0435,474.3514,7397.0
2023-05-02 13:40:00,492.82,493.43,492.82,493.43,3968.0,474.2552,474.8422,474.2552,474.8422,3968.0
2023-05-02 13:45:00,493.39,493.72,493.06,493.72,5440.0,474.8037,475.1213,474.4862,475.1213,5440.0
2023-05-02 13:50:00,493.82,493.89,493.52,493.89,6084.0,475.2175,475.2849,474.9288,475.2849,6084.0
2023-05-02 13:55:00,493.89,494.09,493.45,493.83,7874.0,475.2849,475.4774,474.8615,475.2272,7874.0
2023-05-02 14:00:00,493.86,493.86,492.87,493.22,6837.0,475.256,475.256,474.3033,474.6401,6837.0
2023-05-02 14:05:00,493.23,493.36,492.89,492.89,5808.0,474.6498,474.7749,474.3226,474.3226,5808.0
2023-05-02 14:10:00,493.02,493.02,492.45,492.72,7365.0,474.4477,474.4477,473.8991,474.159,7365.0
2023-05-02 14:15:00,492.76,493.22,492.76,493.05,5607.0,474.1975,474.6401,474.1975,474.4765,5607.0
2023-05-02 14:20:00,493.05,493.32,492.96,492.97,9657.0,474.4765,474.7364,474.3899,474.3996,9657.0
2023-05-02 14:25:00,492.96,493.39,492.96,493.32,6206.0,474.3899,474.8037,474.3899,474.7364,6206.0
2023-05-02 14:30:00,493.36,493.36,493.13,493.32,4806.0,474.7749,474.7749,474.5535,474.7364,4806.0
2023-05-02 14:35:00,493.37,493.54,493.06,493.13,10614.0,474.7845,474.9481,474.4862,474.5535,10614.0
2023-05-02 14:40:00,493.0,493.07,492.49,492.8,3045.0,474.4284,474.4958,473.9376,474.236,3045.0
2023-05-02 14:45:00,492.8,492.93,492.75,492.79,4270.0,474.236,474.3611,474.1878,474.2263,4270.0
2023-05-02 14:50:00,492.81,493.17,492.67,492.93,8319.0,474.2456,474.592,474.1109,474.3611,8319.0
2023-05-02 14:55:00,492.96,493.24,492.78,493.24,6363.0,474.3899,474.6594,474.2167,474.6594,6363.0
2023-05-02 15:00:00,493.29,493.63,493.19,493.22,9001.0,474.7075,475.0347,474.6113,474.6401,9001.0
2023-05-02 15:05:00,493.45,493.56,493.21,493.47,3041.0,474.8615,474.9673,474.6305,474.8807,3041.0
2023-05-02 15:10:00,493.75,494.03,493.55,493.56,9228.0,475.1502,475.4196,474.9577,474.9673,9228.0
2023-05-02 15:15:00,493.55,493.55,492.93,492.96,6491.0,474.9577,474.9577,474.3611,474.3899,6491.0
2023-05-02 15:20:00,493.02,493.24,492.78,492.79,7415.0,474.4477,474.6594,474.2167,474.2263,7415.0
2023-05-02 15:25:00,492.85,493.18,492.63,493.1,9967.0,474.2841,474.6016,474.0724,474.5247,9967.0
2023-05-02 15:30:00,493.1,493.32,492.72,492.83,21644.0,474.5247,474.7364,474.159,474.2648,21644.0
2023-05-02 15:35:00,492.72,492.99,492.64,492.72,13069.0,474.159,474.4188,474.082,474.159,13069.0
2023-05-02 15:40:00,492.64,492.84,492.39,492.45,16174.0,474.082,474.2745,473.8414,473.8991,16174.0
2023-05-02 15:45:00,492.41,492.41,492.04,492.39,17577.0,473.8606,473.8606,473.5046,473.8414,17577.0
2023-05-02 15:50:00,492.34,493.47,492.26,493.47,26875.0,473.7933,474.8807,473.7163,474.8807,26875.0
2023-05-02 15:55:00,493.43,493.83,493.04,493.48,91617.0,474.8422,475.2272,474.4669,474.8903,91617.0
2023-05-03 09:30:00,494.4,495.45,493.47,493.47,66116.0,475.7757,476.7861,474.8807,474.8807,66116.0
2023-05-03 09:35:00,493.06,494.25,491.2,492.35,25637.0,474.4862,475.6313,472.6962,473.8029,25637.0
2023-05-03 09:40:00,492.36,494.0,491.97,493.1,20490.0,473.8125,475.3908,473.4372,474.5247,20490.0
2023-05-03 09:45:00,492.75,493.6,492.17,493.43,9016.0,474.1878,475.0058,473.6297,474.8422,9016.0
2023-05-03 09:50:00,493.28,493.93,492.63,492.69,9325.0,474.6979,475.3234,474.0724,474.1301,9325.0
2023-05-03 09:55:00,492.83,492.89,491.1,491.1,15457.0,474.2648,474.3226,472.6,472.6,15457.0
2023-05-03 10:00:00,491.36,492.33,491.11,492.21,15632.0,472.8502,473.7837,472.6096,473.6682,15632.0
2023-05-03 10:05:00,492.19,493.35,492.18,493.22,7726.0,473.6489,474.7652,473.6393,474.6401,7726.0
2023-05-03 10:10:00,493.24,493.24,492.05,492.12,13711.0,474.6594,474.6594,473.5142,473.5816,13711.0
2023-05-03 10:15:00,492.19,492.39,490.73,490.94,21566.0,473.6489,473.8414,472.2439,472.446,21566.0
2023-05-03 10:20:00,491.12,491.12,489.87,490.11,15407.0,472.6192,472.6192,471.4163,471.6473,15407.0
2023-05-03 10:25:00,490.07,490.46,489.95,490.14,17870.0,471.6088,471.9841,471.4933,471.6762,17870.0
2023-05-03 10:30:00,490.02,490.21,489.01,489.08,12748.0,471.5607,471.7435,470.5887,470.6561,12748.0
2023-05-03 10:35:00,489.16,489.6,488.69,488.85,11889.0,470.7331,471.1565,470.2808,470.4348,11889.0
2023-05-03 10:40:00,488.64,488.89,488.37,488.66,9889.0,470.2327,470.4732,469.9728,470.2519,9889.0
2023-05-03 10:45:00,488.52,488.68,488.03,488.36,13909.0,470.1172,470.2712,469.6456,469.9632,13909.0
2023-05-03 10:50:00,488.48,489.57,488.48,489.54,7329.0,470.0787,471.1276,470.0787,471.0988,7329.0
2023-05-03 10:55:00,489.55,490.4,489.46,490.22,11059.0,471.1084,471.9264,471.0218,471.7531,11059.0
2023-05-03 11:00:00,490.26,490.28,489.84,490.1,9029.0,471.7916,471.8109,471.3875,471.6377,9029.0
2023-05-03 11:05:00,490.34,490.54,490.14,490.36,5343.0,471.8686,472.0611,471.6762,471.8879,5343.0
2023-05-03 11:10:00,490.36,490.58,489.81,490.58,5530.0,471.8879,472.0996,471.3586,472.0996,5530.0
2023-05-03 11:15:00,490.6,491.05,490.33,490.33,5575.0,472.1188,472.5519,471.859,471.859,5575.0
2023-05-03 11:20:00,490.4,490.99,490.22,490.98,6191.0,471.9264,472.4941,471.7531,472.4845,6191.0
2023-05-03 11:25:00,490.98,491.15,490.64,490.83,6515.0,472.4845,472.6481,472.1573,472.3402,6515.0
2023-05-03 11:30:00,490.74,491.44,490.68,491.33,6815.0,472.2536,472.9272,472.1958,472.8213,6815.0
2023-05-03 11:35:00,491.36,491.71,491.31,491.53,4726.0,472.8502,473.187,472.8021,473.0138,4726.0
2023-05-03 11:40:00,491.55,491.58,490.5,490.72,20503.0,473.033,473.0619,472.0226,472.2343,20503.0
2023-05-03 11:45:00,490.84,491.5,490.84,491.16,4320.0,472.3498,472.9849,472.3498,472.6577,4320.0
2023-05-03 11:50:00,491.16,491.34,490.95,491.1,5381.0,472.6577,472.831,472.4556,472.6,5381.0
2023-05-03 11:55:00,491.31,491.85,491.3,491.6,4259.0,472.8021,473.3217,472.7925,473.0812,4259.0
2023-05-03 12:00:00,491.65,491.82,491.26,491.77,8600.0,473.1293,473.2929,472.754,473.2448,8600.0
2023-05-03 12:05:00,491.77,492.2,491.77,492.05,13427.0,473.2448,473.6586,473.2448,473.5142,13427.0
2023-05-03 12:10:00,492.04,492.05,491.74,491.9,3109.0,473.5046,473.5142,473.2159,473.3699,3109.0
2023-05-03 12:15:00,491.8,491.94,491.42,491.64,17542.0,473.2736,473.4084,472.9079,473.1197,17542.0
2023-05-03 12:20:00,491.56,491.95,491.54,491.95,4354.0,473.0427,473.418,473.0234,473.418,4354.0
2023-05-03 12:25:00,491.98,492.17,491.96,492.08,2136.0,473.4468,473.6297,473.4276,473.5431,2136.0
2023-05-03 12:30:00,492.07,492.21,491.77,491.77,4834.0,473.5335,473.6682,473.2448,473.2448,4834.0
2023-05-03 12:35:00,491.79,491.8,491.25,491.56,4814.0,473.264,473.2736,472.7443,473.0427,4814.0
2023-05-03 12:40:00,491.54,491.85,491.51,491.74,3989.0,473.0234,473.3217,472.9946,473.2159,3989.0
2023-05-03 12:45:00,491.69,492.0,491.35,492.0,5609.0,473.1678,473.4661,472.8406,473.4661,5609.0
2023-05-03 12:50:00,491.9,492.3,491.71,492.3,8700.0,473.3699,473.7548,473.187,473.7548,8700.0
2023-05-03 12:55:00,492.3,492.74,492.3,492.6,4610.0,473.7548,474.1782,473.7548,474.0435,4610.0
2023-05-03 13:00:00,492.7,492.9,492.62,492.75,2794.0,474.1397,474.3322,474.0627,474.1878,2794.0
2023-05-03 13:05:00,492.73,492.87,492.39,492.4,3692.0,474.1686,474.3033,473.8414,473.851,3692.0
2023-05-03 13:10:00,492.35,492.71,492.35,492.63,5428.0,473.8029,474.1493,473.8029,474.0724,5428.0
2023-05-03 13:15:00,492.52,492.69,492.52,492.57,3295.0,473.9665,474.1301,473.9665,474.0146,3295.0
2023-05-03 13:20:00,492.56,492.69,492.36,492.67,1983.0,474.005,474.1301,473.8125,474.1109,1983.0
2023-05-03 13:25:00,492.73,492.88,492.43,492.88,4857.0,474.1686,474.3129,473.8799,474.3129,4857.0
2023-05-03 13:30:00,492.89,493.31,492.88,493.09,3533.0,474.3226,474.7267,474.3129,474.515,3533.0
2023-05-03 13:35:00,493.11,493.3,492.89,492.9,5418.0,474.5343,474.7171,474.3226,474.3322,5418.0
2023-05-03 13:40:00,492.91,493.29,492.91,493.2,3680.0,474.3418,474.7075,474.3418,474.6209,3680.0
2023-05-03 13:45:00,493.28,493.28,492.85,493.06,4385.0,474.6979,474.6979,474.2841,474.4862,4385.0
2023-05-03 13:50:00,492.96,492.96,492.5,492.5,5049.0,474.3899,474.3899,473.9473,473.9473,5049.0
2023-05-03 13:55:00,492.61,493.06,492.6,492.86,5384.0,474.0531,474.4862,474.0435,474.2937,5384.0
2023-05-03 14:00:00,492.92,494.06,492.32,492.77,17545.0,474.3514,475.4485,473.774,474.2071,17545.0
2023-05-03 14:05:00,492.67,492.89,491.83,492.13,4797.0,474.1109,474.3226,473.3025,473.5912,4797.0
2023-05-03 14:10:00,492.13,492.13,491.5,491.98,4006.0,473.5912,473.5912,472.9849,473.4468,4006.0
2023-05-03 14:15:00,492.33,492.65,492.11,492.52,4106.0,473.7837,474.0916,473.572,473.9665,4106.0
2023-05-03 14:20:00,492.67,492.76,492.03,492.09,8984.0,474.1109,474.1975,473.495,473.5527,8984.0
2023-05-03 14:25:00,492.05,492.5,491.66,491.78,5274.0,473.5142,473.9473,473.1389,473.2544,5274.0
2023-05-03 14:30:00,491.83,492.09,490.91,491.13,12731.0,473.3025,473.5527,472.4172,472.6289,12731.0
2023-05-03 14:35:00,490.98,491.9,489.85,491.89,10720.0,472.4845,473.3699,471.3971,473.3602,10720.0
2023-05-03 14:40:00,491.69,493.16,490.65,491.09,14845.0,473.1678,474.5824,472.1669,472.5904,14845.0
2023-05-03 14:45:00,491.58,491.67,490.74,491.11,4264.0,473.0619,473.1485,472.2536,472.6096,4264.0
2023-05-03 14:50:00,490.95,490.99,489.56,490.57,7925.0,472.4556,472.4941,471.118,472.09,7925.0
2023-05-03 14:55:00,490.54,491.42,490.19,490.53,5977.0,472.0611,472.9079,471.7243,472.0515,5977.0
2023-05-03 15:00:00,490.47,491.26,489.96,490.75,12338.0,471.9937,472.754,471.5029,472.2632,12338.0
2023-05-03 15:05:00,490.87,491.88,489.94,490.1,15752.0,472.3787,473.3506,471.4837,471.6377,15752.0
2023-05-03 15:10:00,489.95,490.24,489.28,489.52,14185.0,471.4933,471.7724,470.8486,471.0795,14185.0
2023-05-03 15:15:00,489.49,490.25,489.28,489.91,11134.0,471.0506,471.782,470.8486,471.4548,11134.0
2023-05-03 15:20:00,489.69,490.02,489.0,489.74,10826.0,471.2431,471.5607,470.5791,471.2912,10826.0
2023-05-03 15:25:00,489.84,490.35,489.0,489.21,13427.0,471.3875,471.8783,470.5791,470.7812,13427.0
2023-05-03 15:30:00,488.94,489.1,488.14,488.86,15145.0,470.5214,470.6753,469.7515,470.4444,15145.0
2023-05-03 15:35:00,488.88,489.42,488.49,488.92,17191.0,470.4636,470.9833,470.0883,470.5021,17191.0
2023-05-03 15:40:00,488.92,489.45,488.63,489.16,12538.0,470.5021,471.0122,470.223,470.7331,12538.0
2023-05-03 15:45:00,489.12,489.66,489.08,489.16,22228.0,470.6946,471.2142,470.6561,470.7331,22228.0
2023-05-03 15:50:00,489.23,489.42,488.49,489.21,23877.0,470.8004,470.9833,470.0883,470.7812,23877.0
2023-05-03 15:55:00,489.16,489.75,488.89,489.44,51249.0,470.7331,471.3009,470.4732,471.0025,51249.0
2023-05-04 09:30:00,487.05,488.64,487.05,488.21,42757.0,468.7026,470.2327,468.7026,469.8189,42757.0
2023-05-04 09:35:00,488.21,489.69,488.21,488.84,18616.0,469.8189,471.2431,469.8189,470.4251,18616.0
2023-05-04 09:40:00,488.27,488.67,487.48,487.73,8585.0,469.8766,470.2615,469.1164,469.3569,8585.0
2023-05-04 09:45:00,487.52,488.7,487.07,488.42,15148.0,469.1549,470.2904,468.7218,470.021,15148.0
2023-05-04 09:50:00,488.57,489.03,487.38,489.03,12864.0,470.1653,470.608,469.0201,470.608,12864.0
2023-05-04 09:55:00,488.73,488.88,488.42,488.52,7115.0,470.3193,470.4636,470.021,470.1172,7115.0
2023-05-04 10:00:00,488.29,488.99,487.8,488.3,18204.0,469.8959,470.5695,469.4243,469.9055,18204.0
2023-05-04 10:05:00,488.34,488.67,487.13,487.21,9089.0,469.944,470.2615,468.7796,468.8565,9089.0
2023-05-04 10:10:00,487.23,487.9,486.99,487.01,6486.0,468.8758,469.5205,468.6448,468.6641,6486.0
2023-05-04 10:15:00,487.24,487.43,485.7,485.83,30153.0,468.8854,469.0682,467.4034,467.5285,30153.0
2023-05-04 10:20:00,485.64,486.02,485.36,485.6,9076.0,467.3457,467.7114,467.0762,467.3072,9076.0
2023-05-04 10:25:00,485.82,485.96,484.04,484.04,21773.0,467.5189,467.6536,465.806,465.806,21773.0
2023-05-04 10:30:00,484.11,484.83,483.8,484.8,35342.0,465.8733,466.5662,465.575,466.5373,35342.0
2023-05-04 10:35:00,485.03,485.48,484.35,484.75,5782.0,466.7587,467.1917,466.1043,466.4892,5782.0
2023-05-04 10:40:00,484.77,485.46,484.7,484.85,11389.0,466.5085,467.1725,466.4411,466.5854,11389.0
2023-05-04 10:45:00,484.86,486.0,484.53,485.27,7793.0,466.5951,467.6921,466.2775,466.9896,7793.0
2023-05-04 10:50:00,485.28,485.66,484.84,484.99,7342.0,466.9992,467.3649,466.5758,466.7202,7342.0
2023-05-04 10:55:00,485.08,485.51,484.66,484.79,9821.0,466.8068,467.2206,466.4026,466.5277,9821.0
2023-05-04 11:00:00,484.74,484.92,483.89,484.13,18273.0,466.4796,466.6528,465.6616,465.8926,18273.0
2023-05-04 11:05:00,484.1,485.48,484.09,485.04,9975.0,465.8637,467.1917,465.8541,466.7683,9975.0
2023-05-04 11:10:00,484.89,485.23,484.23,484.25,7621.0,466.6239,466.9511,465.9888,466.008,7621.0
2023-05-04 11:15:00,484.14,484.45,483.35,484.07,13590.0,465.9022,466.2005,465.1419,465.8348,13590.0
2023-05-04 11:20:00,483.92,484.05,483.54,483.78,13331.0,465.6905,465.8156,465.3248,465.5557,13331.0
2023-05-04 11:25:00,483.78,484.09,483.64,483.74,11887.0,465.5557,465.8541,465.421,465.5173,11887.0
2023-05-04 11:30:00,483.73,483.76,483.0,483.21,13670.0,465.5076,465.5365,464.8051,465.0072,13670.0
2023-05-04 11:35:00,483.0,483.14,482.66,482.85,7000.0,464.8051,464.9399,464.4779,464.6608,7000.0
2023-05-04 11:40:00,483.01,483.03,481.95,482.05,9654.0,464.8148,464.834,463.7947,463.8909,9654.0
2023-05-04 11:45:00,482.11,482.98,482.05,482.98,7275.0,463.9487,464.7859,463.8909,464.7859,7275.0
2023-05-04 11:50:00,483.0,483.14,482.64,483.14,6972.0,464.8051,464.9399,464.4587,464.9399,6972.0
2023-05-04 11:55:00,483.15,483.39,482.69,482.81,12453.0,464.9495,465.1804,464.5068,464.6223,12453.0
2023-05-04 12:00:00,482.73,482.73,482.09,482.16,8845.0,464.5453,464.5453,463.9294,463.9968,8845.0
2023-05-04 12:05:00,482.16,483.1,482.16,483.1,9546.0,463.9968,464.9014,463.9968,464.9014,9546.0
2023-05-04 12:10:00,482.84,482.97,482.12,482.12,7192.0,464.6512,464.7763,463.9583,463.9583,7192.0
2023-05-04 12:15:00,482.01,483.0,482.0,482.93,5413.0,463.8524,464.8051,463.8428,464.7378,5413.0
2023-05-04 12:20:00,482.81,483.88,482.76,483.88,5520.0,464.6223,465.652,464.5742,465.652,5520.0
2023-05-04 12:25:00,483.95,484.07,483.75,483.75,6500.0,465.7193,465.8348,465.5269,465.5269,6500.0
2023-05-04 12:30:00,483.87,484.05,483.13,483.51,7906.0,465.6424,465.8156,464.9302,465.2959,7906.0
2023-05-04 12:35:00,483.59,483.61,483.42,483.5,4357.0,465.3729,465.3922,465.2093,465.2863,4357.0
2023-05-04 12:40:00,483.42,483.43,483.24,483.32,1953.0,465.2093,465.2189,465.0361,465.1131,1953.0
2023-05-04 12:45:00,483.29,483.87,483.0,483.58,6696.0,465.0842,465.6424,464.8051,465.3633,6696.0
2023-05-04 12:50:00,483.7,483.7,483.3,483.49,4050.0,465.4788,465.4788,465.0938,465.2767,4050.0
2023-05-04 12:55:00,483.55,484.12,483.43,484.0,10027.0,465.3344,465.8829,465.2189,465.7675,10027.0
2023-05-04 13:00:00,483.99,483.99,483.56,483.66,3529.0,465.7578,465.7578,465.344,465.4403,3529.0
2023-05-04 13:05:00,483.81,484.45,483.77,484.24,6411.0,465.5846,466.2005,465.5461,465.9984,6411.0
2023-05-04 13:10:00,484.31,484.43,484.19,484.4,5141.0,466.0658,466.1813,465.9503,466.1524,5141.0
2023-05-04 13:15:00,484.51,485.03,484.28,484.54,8518.0,466.2582,466.7587,466.0369,466.2871,8518.0
2023-05-04 13:20:00,484.59,484.87,484.25,484.83,9874.0,466.3352,466.6047,466.008,466.5662,9874.0
2023-05-04 13:25:00,484.75,484.96,483.72,483.86,10569.0,466.4892,466.6913,465.498,465.6327,10569.0
2023-05-04 13:30:00,483.82,484.07,483.76,483.81,18913.0,465.5942,465.8348,465.5365,465.5846,18913.0
2023-05-04 13:35:00,483.7,483.77,483.37,483.44,7567.0,465.4788,465.5461,465.1612,465.2286,7567.0
2023-05-04 13:40:00,483.39,483.46,483.0,483.17,10880.0,465.1804,465.2478,464.8051,464.9687,10880.0
2023-05-04 13:45:00,483.19,483.19,482.7,482.81,7605.0,464.988,464.988,464.5164,464.6223,7605.0
2023-05-04 13:50:00,482.89,482.92,482.26,482.75,10495.0,464.6993,464.7281,464.093,464.5645,10495.0
2023-05-04 13:55:00,482.76,482.98,482.62,482.81,6408.0,464.5742,464.7859,464.4394,464.6223,6408.0
2023-05-04 14:00:00,482.86,483.28,482.66,482.75,6706.0,464.6704,465.0746,464.4779,464.5645,6706.0
2023-05-04 14:05:00,482.89,483.29,482.87,483.16,12996.0,464.6993,465.0842,464.68,464.9591,12996.0
2023-05-04 14:10:00,483.11,484.12,483.0,483.97,31672.0,464.911,465.8829,464.8051,465.7386,31672.0
2023-05-04 14:15:00,484.03,484.06,483.55,483.88,11343.0,465.7963,465.8252,465.3344,465.652,11343.0
2023-05-04 14:20:00,483.89,484.09,483.55,483.61,55211.0,465.6616,465.8541,465.3344,465.3922,55211.0
2023-05-04 14:25:00,483.67,483.75,483.38,483.74,9775.0,465.4499,465.5269,465.1708,465.5173,9775.0
2023-05-04 14:30:00,483.59,484.73,483.59,484.67,33492.0,465.3729,466.47,465.3729,466.4122,33492.0
2023-05-04 14:35:00,484.65,485.47,484.64,485.23,19619.0,466.393,467.1821,466.3833,466.9511,19619.0
2023-05-04 14:40:00,485.19,485.5,485.12,485.45,11602.0,466.9126,467.211,466.8453,467.1628,11602.0
2023-05-04 14:45:00,485.4,485.62,485.2,485.33,13277.0,467.1147,467.3264,466.9223,467.0474,13277.0
2023-05-04 14:50:00,485.33,485.47,484.86,484.95,28562.0,467.0474,467.1821,466.5951,466.6817,28562.0
2023-05-04 14:55:00,484.89,485.7,484.82,485.7,12351.0,466.6239,467.4034,466.5566,467.4034,12351.0
2023-05-04 15:00:00,485.76,486.2,485.7,485.92,6997.0,467.4612,467.8846,467.4034,467.6151,6997.0
2023-05-04 15:05:00,485.92,486.51,485.92,486.32,10172.0,467.6151,468.1829,467.6151,468.0001,10172.0
2023-05-04 15:10:00,486.17,486.21,485.48,485.48,7495.0,467.8557,467.8942,467.1917,467.1917,7495.0
2023-05-04 15:15:00,485.48,485.51,485.03,485.41,5944.0,467.1917,467.2206,466.7587,467.1243,5944.0
2023-05-04 15:20:00,485.38,485.98,485.13,485.83,5654.0,467.0955,467.6729,466.8549,467.5285,5654.0
2023-05-04 15:25:00,485.78,486.67,485.77,486.61,8501.0,467.4804,468.3369,467.4708,468.2791,8501.0
2023-05-04 15:30:00,486.55,487.37,486.47,487.28,18240.0,468.2214,469.0105,468.1444,468.9239,18240.0
2023-05-04 15:35:00,487.38,487.78,487.36,487.52,15590.0,469.0201,469.4051,469.0009,469.1549,15590.0
2023-05-04 15:40:00,487.4,487.52,486.61,486.61,10948.0,469.0394,469.1549,468.2791,468.2791,10948.0
2023-05-04 15:45:00,486.46,487.49,485.94,487.49,38292.0,468.1348,469.126,467.6344,469.126,38292.0
2023-05-04 15:50:00,487.34,487.43,486.34,486.91,58202.0,468.9816,469.0682,468.0193,468.5678,58202.0
2023-05-04 15:55:00,486.95,487.69,486.22,487.3,149580.0,468.6063,469.3185,467.9038,468.9431,149580.0
2023-05-05 09:30:00,494.06,499.49,492.48,498.15,118936.0,475.4485,480.6739,473.928,479.3844,118936.0
2023-05-05 09:35:00,497.6,498.99,496.58,497.1,39128.0,478.8551,480.1928,477.8736,478.374,39128.0
2023-05-05 09:40:00,497.26,499.23,496.8,498.78,32243.0,478.5279,480.4237,478.0853,479.9907,32243.0
2023-05-05 09:45:00,499.27,499.55,498.37,498.98,16998.0,480.4622,480.7317,479.5961,480.1832,16998.0
2023-05-05 09:50:00,499.05,499.6,498.65,498.98,16383.0,480.2505,480.7798,479.8656,480.1832,16383.0
2023-05-05 09:55:00,498.96,499.09,497.57,498.3,25167.0,480.1639,480.289,478.8263,479.5288,25167.0
2023-05-05 10:00:00,498.11,500.1,497.9,500.05,55930.0,479.3459,481.261,479.1438,481.2128,55930.0
2023-05-05 10:05:00,500.08,500.85,499.68,499.7,25223.0,481.2417,481.9827,480.8568,480.876,25223.0
2023-05-05 10:10:00,499.8,499.91,497.15,497.15,38441.0,480.9723,481.0781,478.4221,478.4221,38441.0
2023-05-05 10:15:00,497.15,498.2,497.15,497.94,20424.0,478.4221,479.4325,478.4221,479.1823,20424.0
2023-05-05 10:20:00,497.97,498.51,497.64,498.25,13717.0,479.2112,479.7309,478.8936,479.4807,13717.0
2023-05-05 10:25:00,498.29,499.35,498.0,498.0,11675.0,479.5191,480.5392,479.2401,479.2401,11675.0
2023-05-05 10:30:00,497.97,498.42,497.46,497.47,11476.0,479.2112,479.6442,478.7204,478.73,11476.0
2023-05-05 10:35:00,497.61,498.79,497.61,498.29,20507.0,478.8648,480.0003,478.8648,479.5191,20507.0
2023-05-05 10:40:00,498.61,498.77,497.27,497.66,11394.0,479.8271,479.9811,478.5376,478.9129,11394.0
2023-05-05 10:45:00,497.65,498.64,497.59,498.0,12667.0,478.9033,479.856,478.8455,479.2401,12667.0
2023-05-05 10:50:00,497.88,498.53,497.7,498.45,11157.0,479.1246,479.7501,478.9514,479.6731,11157.0
2023-05-05 10:55:00,498.46,499.78,498.4,499.04,14671.0,479.6827,480.953,479.625,480.2409,14671.0
2023-05-05 11:00:00,499.0,499.12,498.81,499.05,4942.0,480.2024,480.3179,480.0196,480.2505,4942.0
2023-05-05 11:05:00,499.1,499.17,497.54,497.54,12111.0,480.2986,480.366,478.7974,478.7974,12111.0
2023-05-05 11:10:00,497.52,497.55,496.89,497.2,6829.0,478.7782,478.807,478.1719,478.4702,6829.0
2023-05-05 11:15:00,497.27,497.31,496.22,496.22,9439.0,478.5376,478.5761,477.5271,477.5271,9439.0
2023-05-05 11:20:00,496.49,496.49,496.2,496.29,3704.0,477.787,477.787,477.5079,477.5945,3704.0
2023-05-05 11:25:00,496.38,496.38,495.52,495.52,13907.0,477.6811,477.6811,476.8535,476.8535,13907.0
2023-05-05 11:30:00,495.75,495.84,495.03,495.41,5311.0,477.0748,477.1614,476.382,476.7476,5311.0
2023-05-05 11:35:00,495.32,495.59,494.8,495.16,7880.0,476.661,476.9209,476.1606,476.5071,7880.0
2023-05-05 11:40:00,495.4,495.49,494.36,494.55,8306.0,476.738,476.8246,475.7372,475.92,8306.0
2023-05-05 11:45:00,494.38,495.2,494.21,494.88,8202.0,475.7564,476.5455,475.5928,476.2376,8202.0
2023-05-05 11:50:00,494.89,494.98,494.28,494.36,3912.0,476.2472,476.3338,475.6602,475.7372,3912.0
2023-05-05 11:55:00,494.35,494.63,494.22,494.38,9503.0,475.7276,475.997,475.6025,475.7564,9503.0
2023-05-05 12:00:00,494.37,494.53,493.73,493.78,11166.0,475.7468,475.9008,475.1309,475.179,11166.0
2023-05-05 12:05:00,493.7,494.13,493.61,493.87,6337.0,475.1021,475.5159,475.0154,475.2657,6337.0
2023-05-05 12:10:00,493.75,493.78,493.32,493.32,6060.0,475.1502,475.179,474.7364,474.7364,6060.0
2023-05-05 12:15:00,493.28,493.28,492.79,492.86,6441.0,474.6979,474.6979,474.2263,474.2937,6441.0
2023-05-05 12:20:00,492.93,493.11,492.03,493.02,13316.0,474.3611,474.5343,473.495,474.4477,13316.0
2023-05-05 12:25:00,493.03,493.49,493.0,493.49,8408.0,474.4573,474.9,474.4284,474.9,8408.0
2023-05-05 12:30:00,493.53,493.53,492.97,493.05,5251.0,474.9385,474.9385,474.3996,474.4765,5251.0
2023-05-05 12:35:00,493.3,493.75,493.04,493.64,8855.0,474.7171,475.1502,474.4669,475.0443,8855.0
2023-05-05 12:40:00,493.59,493.68,493.18,493.18,4210.0,474.9962,475.0828,474.6016,474.6016,4210.0
2023-05-05 12:45:00,493.32,493.78,493.32,493.51,11754.0,474.7364,475.179,474.7364,474.9192,11754.0
2023-05-05 12:50:00,493.52,494.68,493.51,494.48,9309.0,474.9288,476.0451,474.9192,475.8527,9309.0
2023-05-05 12:55:00,494.5,495.44,494.5,495.06,5421.0,475.8719,476.7765,475.8719,476.4108,5421.0
2023-05-05 13:00:00,495.06,495.1,494.54,494.66,5562.0,476.4108,476.4493,475.9104,476.0259,5562.0
2023-05-05 13:05:00,494.74,494.94,494.54,494.68,3266.0,476.1029,476.2953,475.9104,476.0451,3266.0
2023-05-05 13:10:00,494.67,495.05,494.39,494.39,5994.0,476.0355,476.4012,475.7661,475.7661,5994.0
2023-05-05 13:15:00,494.37,494.37,493.72,493.88,4671.0,475.7468,475.7468,475.1213,475.2753,4671.0
2023-05-05 13:20:00,493.81,493.83,493.29,493.53,6254.0,475.2079,475.2272,474.7075,474.9385,6254.0
2023-05-05 13:25:00,493.53,493.54,492.92,493.42,8165.0,474.9385,474.9481,474.3514,474.8326,8165.0
2023-05-05 13:30:00,493.42,493.67,493.33,493.58,5521.0,474.8326,475.0732,474.746,474.9866,5521.0
2023-05-05 13:35:00,493.67,493.71,493.36,493.46,4986.0,475.0732,475.1117,474.7749,474.8711,4986.0
2023-05-05 13:40:00,493.49,493.86,493.47,493.84,3449.0,474.9,475.256,474.8807,475.2368,3449.0
2023-05-05 13:45:00,493.84,493.85,493.57,493.7,3561.0,475.2368,475.2464,474.977,475.1021,3561.0
2023-05-05 13:50:00,493.72,493.86,493.72,493.78,3038.0,475.1213,475.256,475.1213,475.179,3038.0
2023-05-05 13:55:00,493.77,494.16,493.63,494.16,5314.0,475.1694,475.5447,475.0347,475.5447,5314.0
2023-05-05 14:00:00,494.23,494.77,494.23,494.71,3532.0,475.6121,476.1317,475.6121,476.074,3532.0
2023-05-05 14:05:00,494.79,494.89,494.52,494.84,4981.0,476.151,476.2472,475.8912,476.1991,4981.0
2023-05-05 14:10:00,494.81,494.98,494.74,494.98,5356.0,476.1702,476.3338,476.1029,476.3338,5356.0
2023-05-05 14:15:00,494.91,495.0,494.34,494.34,4827.0,476.2665,476.3531,475.7179,475.7179,4827.0
2023-05-05 14:20:00,494.53,494.66,494.39,494.66,2719.0,475.9008,476.0259,475.7661,476.0259,2719.0
2023-05-05 14:25:00,494.66,495.46,494.48,495.08,6614.0,476.0259,476.7958,475.8527,476.4301,6614.0
2023-05-05 14:30:00,495.04,495.63,495.03,495.35,6855.0,476.3916,476.9594,476.382,476.6899,6855.0
2023-05-05 14:35:00,495.49,495.99,495.41,495.54,6365.0,476.8246,477.3058,476.7476,476.8727,6365.0
2023-05-05 14:40:00,495.55,496.28,495.55,496.25,7669.0,476.8824,477.5849,476.8824,477.556,7669.0
2023-05-05 14:45:00,496.21,496.64,496.2,496.44,12520.0,477.5175,477.9313,477.5079,477.7388,12520.0
2023-05-05 14:50:00,496.51,497.3,496.4,497.18,9799.0,477.8062,478.5664,477.7003,478.451,9799.0
2023-05-05 14:55:00,497.28,497.37,496.57,496.58,7283.0,478.5472,478.6338,477.8639,477.8736,7283.0
2023-05-05 15:00:00,496.68,497.04,496.49,496.67,11586.0,477.9698,478.3162,477.787,477.9602,11586.0
2023-05-05 15:05:00,496.88,497.08,496.56,496.69,14141.0,478.1623,478.3547,477.8543,477.9794,14141.0
2023-05-05 15:10:00,496.63,496.8,495.72,495.91,11766.0,477.9217,478.0853,477.046,477.2288,11766.0
2023-05-05 15:15:00,495.96,496.55,495.96,496.24,15512.0,477.2769,477.8447,477.2769,477.5464,15512.0
2023-05-05 15:20:00,496.23,496.25,495.47,495.75,16313.0,477.5367,477.556,476.8054,477.0748,16313.0
2023-05-05 15:25:00,495.76,496.0,495.46,495.83,7487.0,477.0845,477.3154,476.7958,477.1518,7487.0
2023-05-05 15:30:00,495.84,496.04,495.35,495.35,12701.0,477.1614,477.3539,476.6899,476.6899,12701.0
2023-05-05 15:35:00,495.33,495.42,494.66,494.97,11105.0,476.6707,476.7573,476.0259,476.3242,11105.0
2023-05-05 15:40:00,495.06,495.45,494.78,494.84,15369.0,476.4108,476.7861,476.1414,476.1991,15369.0
2023-05-05 15:45:00,494.89,494.98,494.49,494.96,20323.0,476.2472,476.3338,475.8623,476.3146,20323.0
2023-05-05 15:50:00,494.86,494.86,494.0,494.14,39774.0,476.2184,476.2184,475.3908,475.5255,39774.0
2023-05-05 15:55:00,494.3,494.57,493.83,494.33,95857.0,475.6795,475.9393,475.2272,475.7083,95857.0
2023-05-08 09:30:00,492.04,492.97,488.32,490.06,69269.0,473.5046,474.3996,469.9247,471.5992,69269.0
2023-05-08 09:35:00,490.34,492.97,490.03,492.91,19626.0,471.8686,474.3996,471.5703,474.3418,19626.0
2023-05-08 09:40:00,492.68,494.18,492.33,493.61,18529.0,474.1205,475.564,473.7837,475.0154,18529.0
2023-05-08 09:45:00,493.69,493.83,491.92,492.87,33072.0,475.0924,475.2272,473.3891,474.3033,33072.0
2023-05-08 09:50:00,492.94,493.99,492.65,493.27,12427.0,474.3707,475.3811,474.0916,474.6883,12427.0
2023-05-08 09:55:00,493.27,493.55,492.7,493.48,8919.0,474.6883,474.9577,474.1397,474.8903,8919.0
2023-05-08 10:00:00,493.28,493.82,492.2,493.59,18625.0,474.6979,475.2175,473.6586,474.9962,18625.0
2023-05-08 10:05:00,493.52,493.71,492.8,493.05,16508.0,474.9288,475.1117,474.236,474.4765,16508.0
2023-05-08 10:10:00,493.07,493.08,491.92,491.96,14354.0,474.4958,474.5054,473.3891,473.4276,14354.0
2023-05-08 10:15:00,492.28,492.47,491.48,492.33,8269.0,473.7355,473.9184,472.9657,473.7837,8269.0
2023-05-08 10:20:00,492.18,492.18,491.27,491.37,7820.0,473.6393,473.6393,472.7636,472.8598,7820.0
2023-05-08 10:25:00,491.33,491.85,491.24,491.55,9209.0,472.8213,473.3217,472.7347,473.033,9209.0
2023-05-08 10:30:00,491.53,491.76,491.14,491.75,10963.0,473.0138,473.2351,472.6385,473.2255,10963.0
2023-05-08 10:35:00,491.84,492.18,491.59,492.02,7883.0,473.3121,473.6393,473.0715,473.4853,7883.0
2023-05-08 10:40:00,492.04,492.85,492.03,492.65,7217.0,473.5046,474.2841,473.495,474.0916,7217.0
2023-05-08 10:45:00,492.58,492.65,492.01,492.47,9245.0,474.0242,474.0916,473.4757,473.9184,9245.0
2023-05-08 10:50:00,492.55,493.45,492.38,493.26,6255.0,473.9954,474.8615,473.8318,474.6786,6255.0
2023-05-08 10:55:00,493.45,493.45,492.86,492.93,8158.0,474.8615,474.8615,474.2937,474.3611,8158.0
2023-05-08 11:00:00,493.04,493.31,492.98,493.27,2545.0,474.4669,474.7267,474.4092,474.6883,2545.0
2023-05-08 11:05:00,493.22,493.53,492.85,493.39,9749.0,474.6401,474.9385,474.2841,474.8037,9749.0
2023-05-08 11:10:00,493.29,493.29,492.48,492.65,4605.0,474.7075,474.7075,473.928,474.0916,4605.0
2023-05-08 11:15:00,492.6,492.82,492.34,492.75,3808.0,474.0435,474.2552,473.7933,474.1878,3808.0
2023-05-08 11:20:00,492.8,492.8,492.31,492.31,2951.0,474.236,474.236,473.7644,473.7644,2951.0
2023-05-08 11:25:00,492.25,492.61,492.15,492.45,6077.0,473.7067,474.0531,473.6104,473.8991,6077.0
2023-05-08 11:30:00,492.37,492.71,492.14,492.4,6069.0,473.8222,474.1493,473.6008,473.851,6069.0
2023-05-08 11:35:00,492.29,492.66,492.06,492.27,9835.0,473.7452,474.1012,473.5238,473.7259,9835.0
2023-05-08 11:40:00,492.31,492.94,492.3,492.81,2961.0,473.7644,474.3707,473.7548,474.2456,2961.0
2023-05-08 11:45:00,492.87,492.93,492.55,492.72,5147.0,474.3033,474.3611,473.9954,474.159,5147.0
2023-05-08 11:50:00,492.78,492.78,492.02,492.11,6962.0,474.2167,474.2167,473.4853,473.572,6962.0
2023-05-08 11:55:00,492.04,492.11,491.46,491.46,3892.0,473.5046,473.572,472.9464,472.9464,3892.0
2023-05-08 12:00:00,491.46,492.01,491.42,491.72,3595.0,472.9464,473.4757,472.9079,473.1966,3595.0
2023-05-08 12:05:00,491.74,491.74,491.42,491.68,5411.0,473.2159,473.2159,472.9079,473.1581,5411.0
2023-05-08 12:10:00,491.54,491.71,491.27,491.52,6921.0,473.0234,473.187,472.7636,473.0042,6921.0
2023-05-08 12:15:00,491.51,492.41,491.49,492.17,7482.0,472.9946,473.8606,472.9753,473.6297,7482.0
2023-05-08 12:20:00,492.17,492.6,492.15,492.59,4800.0,473.6297,474.0435,473.6104,474.0339,4800.0
2023-05-08 12:25:00,492.53,493.43,492.53,493.31,6756.0,473.9761,474.8422,473.9761,474.7267,6756.0
2023-05-08 12:30:00,493.47,493.52,492.7,492.98,12907.0,474.8807,474.9288,474.1397,474.4092,12907.0
2023-05-08 12:35:00,493.03,493.1,492.69,492.7,6786.0,474.4573,474.5247,474.1301,474.1397,6786.0
2023-05-08 12:40:00,492.74,492.96,492.45,492.73,4604.0,474.1782,474.3899,473.8991,474.1686,4604.0
2023-05-08 12:45:00,492.72,492.78,492.2,492.22,5062.0,474.159,474.2167,473.6586,473.6778,5062.0
2023-05-08 12:50:00,492.14,492.65,492.1,492.64,3658.0,473.6008,474.0916,473.5623,474.082,3658.0
2023-05-08 12:55:00,492.61,492.94,492.59,492.74,5824.0,474.0531,474.3707,474.0339,474.1782,5824.0
2023-05-08 13:00:00,492.82,493.48,492.82,493.48,4236.0,474.2552,474.8903,474.2552,474.8903,4236.0
2023-05-08 13:05:00,493.45,493.99,493.45,493.78,9148.0,474.8615,475.3811,474.8615,475.179,9148.0
2023-05-08 13:10:00,493.68,493.68,493.4,493.57,5908.0,475.0828,475.0828,474.8134,474.977,5908.0
2023-05-08 13:15:00,493.67,493.85,493.6,493.63,3904.0,475.0732,475.2464,475.0058,475.0347,3904.0
2023-05-08 13:20:00,493.7,493.7,493.01,493.14,4837.0,475.1021,475.1021,474.438,474.5632,4837.0
2023-05-08 13:25:00,493.14,493.24,492.77,492.86,6045.0,474.5632,474.6594,474.2071,474.2937,6045.0
2023-05-08 13:30:00,492.96,493.09,492.9,493.08,6542.0,474.3899,474.515,474.3322,474.5054,6542.0
2023-05-08 13:35:00,493.04,493.2,492.93,493.16,6682.0,474.4669,474.6209,474.3611,474.5824,6682.0
2023-05-08 13:40:00,493.16,493.64,493.16,493.52,5151.0,474.5824,475.0443,474.5824,474.9288,5151.0
2023-05-08 13:45:00,493.66,493.89,493.55,493.55,3214.0,475.0636,475.2849,474.9577,474.9577,3214.0
2023-05-08 13:50:00,493.58,493.7,493.45,493.5,4193.0,474.9866,475.1021,474.8615,474.9096,4193.0
2023-05-08 13:55:00,493.52,493.63,493.38,493.49,6033.0,474.9288,475.0347,474.7941,474.9,6033.0
2023-05-08 14:00:00,493.56,494.06,493.55,493.92,7110.0,474.9673,475.4485,474.9577,475.3138,7110.0
2023-05-08 14:05:00,493.87,493.89,492.35,492.79,6315.0,475.2657,475.2849,473.8029,474.2263,6315.0
2023-05-08 14:10:00,492.69,493.27,492.64,492.92,7972.0,474.1301,474.6883,474.082,474.3514,7972.0
2023-05-08 14:15:00,492.93,493.47,492.81,493.47,6525.0,474.3611,474.8807,474.2456,474.8807,6525.0
2023-05-08 14:20:00,493.78,494.35,493.78,494.35,6523.0,475.179,475.7276,475.179,475.7276,6523.0
2023-05-08 14:25:00,494.18,494.18,493.66,494.0,9247.0,475.564,475.564,475.0636,475.3908,9247.0
2023-05-08 14:30:00,494.01,494.2,493.48,493.54,8404.0,475.4004,475.5832,474.8903,474.9481,8404.0
2023-05-08 14:35:00,493.53,493.74,493.14,493.14,8626.0,474.9385,475.1405,474.5632,474.5632,8626.0
2023-05-08 14:40:00,493.16,493.25,493.04,493.14,3164.0,474.5824,474.669,474.4669,474.5632,3164.0
2023-05-08 14:45:00,493.05,493.17,492.93,492.96,3181.0,474.4765,474.592,474.3611,474.3899,3181.0
2023-05-08 14:50:00,493.03,493.19,492.8,493.04,7320.0,474.4573,474.6113,474.236,474.4669,7320.0
2023-05-08 14:55:00,493.17,493.33,493.09,493.31,4340.0,474.592,474.746,474.515,474.7267,4340.0
2023-05-08 15:00:00,493.28,493.32,492.93,493.06,8554.0,474.6979,474.7364,474.3611,474.4862,8554.0
2023-05-08 15:05:00,493.05,493.05,492.38,492.41,15933.0,474.4765,474.4765,473.8318,473.8606,15933.0
2023-05-08 15:10:00,492.4,492.77,492.39,492.69,8587.0,473.851,474.2071,473.8414,474.1301,8587.0
2023-05-08 15:15:00,492.73,492.96,492.45,492.8,8094.0,474.1686,474.3899,473.8991,474.236,8094.0
2023-05-08 15:20:00,492.76,492.99,492.62,492.67,7470.0,474.1975,474.4188,474.0627,474.1109,7470.0
2023-05-08 15:25:00,492.66,492.76,492.26,492.44,10541.0,474.1012,474.1975,473.7163,473.8895,10541.0
2023-05-08 15:30:00,492.38,492.76,492.36,492.55,8678.0,473.8318,474.1975,473.8125,473.9954,8678.0
2023-05-08 15:35:00,492.55,493.1,492.27,493.1,13537.0,473.9954,474.5247,473.7259,474.5247,13537.0
2023-05-08 15:40:00,493.05,493.1,492.76,492.81,10451.0,474.4765,474.5247,474.1975,474.2456,10451.0
2023-05-08 15:45:00,492.76,493.04,492.49,492.88,12902.0,474.1975,474.4669,473.9376,474.3129,12902.0
2023-05-08 15:50:00,492.89,492.97,492.37,492.47,30018.0,474.3226,474.3996,473.8222,473.9184,30018.0
2023-05-08 15:55:00,492.38,492.63,492.2,492.63,104315.0,473.8318,474.0724,473.6586,474.0724,104315.0
2023-05-09 09:30:00,492.84,495.11,492.57,494.93,59795.0,474.2745,476.4589,474.0146,476.2857,59795.0
2023-05-09 09:35:00,494.85,495.99,494.53,495.86,15517.0,476.2087,477.3058,475.9008,477.1807,15517.0
2023-05-09 09:40:00,495.85,496.75,495.33,496.15,18125.0,477.1711,478.0372,476.6707,477.4598,18125.0
2023-05-09 09:45:00,495.96,497.08,495.13,497.06,11789.0,477.2769,478.3547,476.4782,478.3355,11789.0
2023-05-09 09:50:00,497.31,499.4,497.31,498.96,47819.0,478.5761,480.5873,478.5761,480.1639,47819.0
2023-05-09 09:55:00,499.0,499.1,498.11,498.45,28851.0,480.2024,480.2986,479.3459,479.6731,28851.0
2023-05-09 10:00:00,498.33,498.78,497.35,497.66,23725.0,479.5576,479.9907,478.6146,478.9129,23725.0
2023-05-09 10:05:00,497.76,497.91,496.35,496.43,14481.0,479.0091,479.1535,477.6522,477.7292,14481.0
2023-05-09 10:10:00,496.39,496.99,496.02,496.35,14320.0,477.6907,478.2681,477.3347,477.6522,14320.0
2023-05-09 10:15:00,496.23,496.46,495.83,496.01,14011.0,477.5367,477.7581,477.1518,477.325,14011.0
2023-05-09 10:20:00,495.98,496.08,495.25,495.25,8239.0,477.2962,477.3924,476.5937,476.5937,8239.0
2023-05-09 10:25:00,495.4,495.4,494.65,494.69,13260.0,476.738,476.738,476.0163,476.0548,13260.0
2023-05-09 10:30:00,494.73,494.79,493.03,493.4,22355.0,476.0933,476.151,474.4573,474.8134,22355.0
2023-05-09 10:35:00,493.41,493.84,493.28,493.66,7952.0,474.823,475.2368,474.6979,475.0636,7952.0
2023-05-09 10:40:00,493.55,494.43,493.5,493.87,14680.0,474.9577,475.8046,474.9096,475.2657,14680.0
2023-05-09 10:45:00,493.97,494.13,493.59,493.75,9125.0,475.3619,475.5159,474.9962,475.1502,9125.0
2023-05-09 10:50:00,493.75,493.87,493.1,493.19,12225.0,475.1502,475.2657,474.5247,474.6113,12225.0
2023-05-09 10:55:00,493.13,493.36,492.24,492.31,15750.0,474.5535,474.7749,473.6971,473.7644,15750.0
2023-05-09 11:00:00,492.42,492.52,491.98,491.98,13246.0,473.8703,473.9665,473.4468,473.4468,13246.0
2023-05-09 11:05:00,492.0,492.37,491.61,491.83,16354.0,473.4661,473.8222,473.0908,473.3025,16354.0
2023-05-09 11:10:00,491.81,491.82,490.87,491.18,12552.0,473.2833,473.2929,472.3787,472.677,12552.0
2023-05-09 11:15:00,491.22,491.91,491.22,491.74,13372.0,472.7155,473.3795,472.7155,473.2159,13372.0
2023-05-09 11:20:00,491.7,492.47,491.66,492.22,6830.0,473.1774,473.9184,473.1389,473.6778,6830.0
2023-05-09 11:25:00,492.27,492.44,491.85,492.28,5141.0,473.7259,473.8895,473.3217,473.7355,5141.0
2023-05-09 11:30:00,492.41,492.76,492.41,492.65,4949.0,473.8606,474.1975,473.8606,474.0916,4949.0
2023-05-09 11:35:00,492.76,492.79,492.2,492.41,23139.0,474.1975,474.2263,473.6586,473.8606,23139.0
2023-05-09 11:40:00,492.39,492.39,491.59,491.59,6862.0,473.8414,473.8414,473.0715,473.0715,6862.0
2023-05-09 11:45:00,491.64,491.83,491.45,491.5,5382.0,473.1197,473.3025,472.9368,472.9849,5382.0
2023-05-09 11:50:00,491.54,492.01,491.53,491.7,5916.0,473.0234,473.4757,473.0138,473.1774,5916.0
2023-05-09 11:55:00,491.74,491.83,491.1,491.1,7300.0,473.2159,473.3025,472.6,472.6,7300.0
2023-05-09 12:00:00,491.15,491.24,490.88,490.98,4300.0,472.6481,472.7347,472.3883,472.4845,4300.0
2023-05-09 12:05:00,491.06,491.17,490.68,490.72,6207.0,472.5615,472.6674,472.1958,472.2343,6207.0
2023-05-09 12:10:00,490.65,491.43,490.65,490.87,7470.0,472.1669,472.9176,472.1669,472.3787,7470.0
2023-05-09 12:15:00,490.97,491.24,490.88,491.07,10593.0,472.4749,472.7347,472.3883,472.5711,10593.0
2023-05-09 12:20:00,491.13,491.27,490.81,490.87,10959.0,472.6289,472.7636,472.3209,472.3787,10959.0
2023-05-09 12:25:00,490.87,491.28,490.82,491.09,4124.0,472.3787,472.7732,472.3305,472.5904,4124.0
2023-05-09 12:30:00,491.23,491.65,491.1,491.35,8393.0,472.7251,473.1293,472.6,472.8406,8393.0
2023-05-09 12:35:00,491.48,491.8,491.48,491.56,5200.0,472.9657,473.2736,472.9657,473.0427,5200.0
2023-05-09 12:40:00,491.61,492.06,491.6,491.85,6424.0,473.0908,473.5238,473.0812,473.3217,6424.0
2023-05-09 12:45:00,491.81,492.04,491.8,492.02,4236.0,473.2833,473.5046,473.2736,473.4853,4236.0
2023-05-09 12:50:00,492.06,492.34,491.96,491.97,8082.0,473.5238,473.7933,473.4276,473.4372,8082.0
2023-05-09 12:55:00,491.91,492.22,491.89,492.22,2606.0,473.3795,473.6778,473.3602,473.6778,2606.0
2023-05-09 13:00:00,492.54,493.0,492.49,493.0,5096.0,473.9858,474.4284,473.9376,474.4284,5096.0
2023-05-09 13:05:00,493.11,493.21,493.02,493.03,4000.0,474.5343,474.6305,474.4477,474.4573,4000.0
2023-05-09 13:10:00,493.05,493.11,492.89,493.08,3762.0,474.4765,474.5343,474.3226,474.5054,3762.0
2023-05-09 13:15:00,493.06,493.53,493.06,493.4,13460.0,474.4862,474.9385,474.4862,474.8134,13460.0
2023-05-09 13:20:00,493.28,493.28,492.6,492.71,6562.0,474.6979,474.6979,474.0435,474.1493,6562.0
2023-05-09 13:25:00,492.7,492.82,492.49,492.74,2904.0,474.1397,474.2552,473.9376,474.1782,2904.0
2023-05-09 13:30:00,492.74,492.8,492.59,492.59,7282.0,474.1782,474.236,474.0339,474.0339,7282.0
2023-05-09 13:35:00,492.59,492.7,492.47,492.68,5503.0,474.0339,474.1397,473.9184,474.1205,5503.0
2023-05-09 13:40:00,492.6,492.7,492.36,492.58,7912.0,474.0435,474.1397,473.8125,474.0242,7912.0
2023-05-09 13:45:00,492.67,492.67,492.45,492.47,4316.0,474.1109,474.1109,473.8991,473.9184,4316.0
2023-05-09 13:50:00,492.47,492.47,491.96,491.96,2975.0,473.9184,473.9184,473.4276,473.4276,2975.0
2023-05-09 13:55:00,491.94,492.09,491.83,492.09,5056.0,473.4084,473.5527,473.3025,473.5527,5056.0
2023-05-09 14:00:00,492.08,492.56,491.7,491.7,19673.0,473.5431,474.005,473.1774,473.1774,19673.0
2023-05-09 14:05:00,491.73,491.77,491.2,491.21,6116.0,473.2063,473.2448,472.6962,472.7059,6116.0
2023-05-09 14:10:00,491.2,491.21,490.79,491.12,9921.0,472.6962,472.7059,472.3017,472.6192,9921.0
2023-05-09 14:15:00,491.2,491.77,491.2,491.77,4936.0,472.6962,473.2448,472.6962,473.2448,4936.0
2023-05-09 14:20:00,492.02,492.03,491.79,491.84,7241.0,473.4853,473.495,473.264,473.3121,7241.0
2023-05-09 14:25:00,491.96,492.34,491.85,492.34,3413.0,473.4276,473.7933,473.3217,473.7933,3413.0
2023-05-09 14:30:00,492.27,492.29,491.93,492.01,4360.0,473.7259,473.7452,473.3987,473.4757,4360.0
2023-05-09 14:35:00,492.01,492.03,491.76,491.83,3453.0,473.4757,473.495,473.2351,473.3025,3453.0
2023-05-09 14:40:00,491.83,492.23,491.83,492.15,5246.0,473.3025,473.6874,473.3025,473.6104,5246.0
2023-05-09 14:45:00,492.14,492.14,491.64,491.94,4263.0,473.6008,473.6008,473.1197,473.4084,4263.0
2023-05-09 14:50:00,492.02,492.16,491.11,491.11,7916.0,473.4853,473.6201,472.6096,472.6096,7916.0
2023-05-09 14:55:00,491.13,491.54,491.01,491.29,6070.0,472.6289,473.0234,472.5134,472.7828,6070.0
2023-05-09 15:00:00,491.31,491.65,491.31,491.51,6206.0,472.8021,473.1293,472.8021,472.9946,6206.0
2023-05-09 15:05:00,491.58,491.94,491.54,491.68,5264.0,473.0619,473.4084,473.0234,473.1581,5264.0
2023-05-09 15:10:00,491.74,491.88,491.57,491.81,5264.0,473.2159,473.3506,473.0523,473.2833,5264.0
2023-05-09 15:15:00,491.83,492.12,491.7,491.97,8687.0,473.3025,473.5816,473.1774,473.4372,8687.0
2023-05-09 15:20:00,491.75,491.96,491.59,491.91,3990.0,473.2255,473.4276,473.0715,473.3795,3990.0
2023-05-09 15:25:00,492.01,492.06,491.7,491.81,10150.0,473.4757,473.5238,473.1774,473.2833,10150.0
2023-05-09 15:30:00,491.87,492.23,491.82,491.95,15249.0,473.341,473.6874,473.2929,473.418,15249.0
2023-05-09 15:35:00,491.9,492.2,491.77,492.18,18040.0,473.3699,473.6586,473.2448,473.6393,18040.0
2023-05-09 15:40:00,492.15,492.16,491.59,491.64,14027.0,473.6104,473.6201,473.0715,473.1197,14027.0
2023-05-09 15:45:00,491.61,491.93,491.6,491.62,15712.0,473.0908,473.3987,473.0812,473.1004,15712.0
2023-05-09 15:50:00,491.43,491.62,491.04,491.27,30055.0,472.9176,473.1004,472.5423,472.7636,30055.0
2023-05-09 15:55:00,491.33,491.41,490.3,490.42,95597.0,472.8213,472.8983,471.8301,471.9456,95597.0
2023-05-10 09:30:00,489.4,491.57,489.13,491.37,55231.0,470.964,473.0523,470.7042,472.8598,55231.0
2023-05-10 09:35:00,491.22,491.96,489.8,489.8,41380.0,472.7155,473.4276,471.349,471.349,41380.0
2023-05-10 09:40:00,489.84,489.84,487.64,488.93,34183.0,471.3875,471.3875,469.2703,470.5117,34183.0
2023-05-10 09:45:00,489.25,489.91,488.13,488.39,17876.0,470.8197,471.4548,469.7419,469.9921,17876.0
2023-05-10 09:50:00,488.56,490.76,488.52,490.57,18782.0,470.1557,472.2728,470.1172,472.09,18782.0
2023-05-10 09:55:00,490.62,492.76,490.34,492.54,28521.0,472.1381,474.1975,471.8686,473.9858,28521.0
2023-05-10 10:00:00,492.73,493.47,491.95,492.48,33726.0,474.1686,474.8807,473.418,473.928,33726.0
2023-05-10 10:05:00,492.52,492.8,491.95,491.95,16936.0,473.9665,474.236,473.418,473.418,16936.0
2023-05-10 10:10:00,492.1,492.86,491.98,492.05,11827.0,473.5623,474.2937,473.4468,473.5142,11827.0
2023-05-10 10:15:00,492.14,492.52,490.8,491.23,27018.0,473.6008,473.9665,472.3113,472.7251,27018.0
2023-05-10 10:20:00,491.24,491.81,491.24,491.65,9818.0,472.7347,473.2833,472.7347,473.1293,9818.0
2023-05-10 10:25:00,491.56,491.88,491.31,491.31,7694.0,473.0427,473.3506,472.8021,472.8021,7694.0
2023-05-10 10:30:00,491.32,491.32,490.69,490.97,15283.0,472.8117,472.8117,472.2054,472.4749,15283.0
2023-05-10 10:35:00,491.43,491.65,491.19,491.31,5345.0,472.9176,473.1293,472.6866,472.8021,5345.0
2023-05-10 10:40:00,491.42,491.42,490.23,490.23,4152.0,472.9079,472.9079,471.7628,471.7628,4152.0
2023-05-10 10:45:00,490.18,490.65,489.63,490.37,4125.0,471.7147,472.1669,471.1854,471.8975,4125.0
2023-05-10 10:50:00,490.21,491.12,490.04,490.74,8888.0,471.7435,472.6192,471.5799,472.2536,8888.0
2023-05-10 10:55:00,490.71,491.1,490.28,490.52,12065.0,472.2247,472.6,471.8109,472.0418,12065.0
2023-05-10 11:00:00,490.51,491.02,490.38,490.75,9389.0,472.0322,472.523,471.9071,472.2632,9389.0
2023-05-10 11:05:00,490.77,491.2,490.56,490.84,9663.0,472.2824,472.6962,472.0803,472.3498,9663.0
2023-05-10 11:10:00,490.89,491.45,490.89,491.31,3746.0,472.3979,472.9368,472.3979,472.8021,3746.0
2023-05-10 11:15:00,491.23,491.29,490.46,490.72,9854.0,472.7251,472.7828,471.9841,472.2343,9854.0
2023-05-10 11:20:00,490.83,491.14,490.55,490.88,23217.0,472.3402,472.6385,472.0707,472.3883,23217.0
2023-05-10 11:25:00,490.79,490.84,490.51,490.51,8245.0,472.3017,472.3498,472.0322,472.0322,8245.0
2023-05-10 11:30:00,490.69,490.82,490.19,490.53,10437.0,472.2054,472.3305,471.7243,472.0515,10437.0
2023-05-10 11:35:00,490.61,490.66,490.33,490.33,16823.0,472.1285,472.1766,471.859,471.859,16823.0
2023-05-10 11:40:00,490.38,490.6,490.24,490.42,15263.0,471.9071,472.1188,471.7724,471.9456,15263.0
2023-05-10 11:45:00,490.42,490.48,490.2,490.42,15477.0,471.9456,472.0034,471.7339,471.9456,15477.0
2023-05-10 11:50:00,490.42,490.66,490.35,490.51,11107.0,471.9456,472.1766,471.8783,472.0322,11107.0
2023-05-10 11:55:00,490.48,490.67,490.34,490.44,15837.0,472.0034,472.1862,471.8686,471.9649,15837.0
2023-05-10 12:00:00,490.47,491.21,490.16,490.83,18181.0,471.9937,472.7059,471.6954,472.3402,18181.0
2023-05-10 12:05:00,490.8,490.84,490.24,490.33,4457.0,472.3113,472.3498,471.7724,471.859,4457.0
2023-05-10 12:10:00,490.27,490.27,489.8,489.95,9151.0,471.8013,471.8013,471.349,471.4933,9151.0
2023-05-10 12:15:00,489.68,489.99,489.53,489.9,3998.0,471.2335,471.5318,471.0891,471.4452,3998.0
2023-05-10 12:20:00,490.0,490.15,489.85,490.15,10112.0,471.5414,471.6858,471.3971,471.6858,10112.0
2023-05-10 12:25:00,490.21,490.3,489.94,490.06,14806.0,471.7435,471.8301,471.4837,471.5992,14806.0
2023-05-10 12:30:00,490.06,490.4,489.99,490.28,26435.0,471.5992,471.9264,471.5318,471.8109,26435.0
2023-05-10 12:35:00,490.23,490.23,489.87,490.13,7751.0,471.7628,471.7628,471.4163,471.6665,7751.0
2023-05-10 12:40:00,490.23,491.14,490.23,491.02,6296.0,471.7628,472.6385,471.7628,472.523,6296.0
2023-05-10 12:45:00,491.04,491.04,490.6,490.77,1278.0,472.5423,472.5423,472.1188,472.2824,1278.0
2023-05-10 12:50:00,490.75,491.08,490.69,490.77,4653.0,472.2632,472.5808,472.2054,472.2824,4653.0
2023-05-10 12:55:00,490.67,490.69,490.4,490.4,3294.0,472.1862,472.2054,471.9264,471.9264,3294.0
2023-05-10 13:00:00,490.74,490.74,489.93,489.96,9553.0,472.2536,472.2536,471.4741,471.5029,9553.0
2023-05-10 13:05:00,489.85,490.0,489.6,489.79,5575.0,471.3971,471.5414,471.1565,471.3393,5575.0
2023-05-10 13:10:00,489.59,490.03,489.52,489.88,5611.0,471.1469,471.5703,471.0795,471.426,5611.0
2023-05-10 13:15:00,489.87,490.02,489.72,489.81,3147.0,471.4163,471.5607,471.272,471.3586,3147.0
2023-05-10 13:20:00,489.77,489.77,488.95,489.17,6978.0,471.3201,471.3201,470.531,470.7427,6978.0
2023-05-10 13:25:00,488.88,489.0,488.5,488.62,4720.0,470.4636,470.5791,470.0979,470.2134,4720.0
2023-05-10 13:30:00,488.77,489.19,488.77,489.04,4058.0,470.3578,470.7619,470.3578,470.6176,4058.0
2023-05-10 13:35:00,489.2,489.2,488.44,488.49,2260.0,470.7716,470.7716,470.0402,470.0883,2260.0
2023-05-10 13:40:00,488.53,488.57,488.2,488.34,4413.0,470.1268,470.1653,469.8092,469.944,4413.0
2023-05-10 13:45:00,488.29,488.8,488.24,488.56,5067.0,469.8959,470.3866,469.8477,470.1557,5067.0
2023-05-10 13:50:00,488.57,488.57,487.99,488.01,5373.0,470.1653,470.1653,469.6072,469.6264,5373.0
2023-05-10 13:55:00,487.98,488.73,487.98,488.38,10534.0,469.5975,470.3193,469.5975,469.9825,10534.0
2023-05-10 14:00:00,488.44,489.14,488.39,489.13,5002.0,470.0402,470.7138,469.9921,470.7042,5002.0
2023-05-10 14:05:00,489.24,489.44,488.93,488.96,5419.0,470.8101,471.0025,470.5117,470.5406,5419.0
2023-05-10 14:10:00,489.0,489.08,488.42,488.48,11253.0,470.5791,470.6561,470.021,470.0787,11253.0
2023-05-10 14:15:00,488.43,488.69,488.41,488.62,5940.0,470.0306,470.2808,470.0113,470.2134,5940.0
2023-05-10 14:20:00,488.5,488.54,488.22,488.32,6088.0,470.0979,470.1364,469.8285,469.9247,6088.0
2023-05-10 14:25:00,488.39,488.77,488.21,488.73,5188.0,469.9921,470.3578,469.8189,470.3193,5188.0
2023-05-10 14:30:00,488.79,488.97,488.59,488.6,10558.0,470.377,470.5502,470.1846,470.1942,10558.0
2023-05-10 14:35:00,488.68,489.0,488.66,488.84,6781.0,470.2712,470.5791,470.2519,470.4251,6781.0
2023-05-10 14:40:00,488.84,489.39,488.84,489.27,7278.0,470.4251,470.9544,470.4251,470.8389,7278.0
2023-05-10 14:45:00,489.34,489.53,489.01,489.12,5730.0,470.9063,471.0891,470.5887,470.6946,5730.0
2023-05-10 14:50:00,488.97,489.47,488.97,489.33,6693.0,470.5502,471.0314,470.5502,470.8967,6693.0
2023-05-10 14:55:00,489.35,489.74,489.33,489.65,5962.0,470.9159,471.2912,470.8967,471.2046,5962.0
2023-05-10 15:00:00,489.77,489.81,489.56,489.65,6881.0,471.3201,471.3586,471.118,471.2046,6881.0
2023-05-10 15:05:00,489.67,490.01,489.54,489.91,10110.0,471.2239,471.5511,471.0988,471.4548,10110.0
2023-05-10 15:10:00,490.09,490.26,489.8,490.01,8329.0,471.628,471.7916,471.349,471.5511,8329.0
2023-05-10 15:15:00,489.73,489.93,489.7,489.88,7763.0,471.2816,471.4741,471.2527,471.426,7763.0
2023-05-10 15:20:00,489.92,490.38,489.66,490.08,14798.0,471.4644,471.9071,471.2142,471.6184,14798.0
2023-05-10 15:25:00,490.15,490.32,489.95,489.95,19523.0,471.6858,471.8494,471.4933,471.4933,19523.0
2023-05-10 15:30:00,489.88,490.43,489.83,489.96,20871.0,471.426,471.9552,471.3778,471.5029,20871.0
2023-05-10 15:35:00,489.94,490.05,489.63,489.63,10784.0,471.4837,471.5896,471.1854,471.1854,10784.0
2023-05-10 15:40:00,489.64,490.19,489.63,490.05,21618.0,471.195,471.7243,471.1854,471.5896,21618.0
2023-05-10 15:45:00,489.92,490.04,489.49,489.49,25996.0,471.4644,471.5799,471.0506,471.0506,25996.0
2023-05-10 15:50:00,489.43,489.93,489.22,489.35,29457.0,470.9929,471.4741,470.7908,470.9159,29457.0
2023-05-10 15:55:00,489.32,490.14,489.11,490.07,98856.0,470.8871,471.6762,470.685,471.6088,98856.0
2023-05-11 09:30:00,488.0,489.07,487.83,488.62,51048.0,469.6168,470.6465,469.4532,470.2134,51048.0
2023-05-11 09:35:00,488.85,489.49,488.34,489.38,20215.0,470.4348,471.0506,469.944,470.9448,20215.0
2023-05-11 09:40:00,489.38,490.12,489.02,489.63,22676.0,470.9448,471.6569,470.5984,471.1854,22676.0
2023-05-11 09:45:00,489.62,490.02,488.93,488.93,30153.0,471.1758,471.5607,470.5117,470.5117,30153.0
2023-05-11 09:50:00,488.81,489.19,488.32,488.69,8456.0,470.3963,470.7619,469.9247,470.2808,8456.0
2023-05-11 09:55:00,488.63,488.63,487.41,487.61,7926.0,470.223,470.223,469.049,469.2415,7926.0
2023-05-11 10:00:00,487.72,487.86,487.3,487.39,19322.0,469.3473,469.4821,468.9431,469.0298,19322.0
2023-05-11 10:05:00,487.57,487.94,486.58,486.7,14075.0,469.203,469.559,468.2503,468.3657,14075.0
2023-05-11 10:10:00,486.63,486.85,485.92,486.42,20550.0,468.2984,468.5101,467.6151,468.0963,20550.0
2023-05-11 10:15:00,486.67,486.84,486.34,486.56,21122.0,468.3369,468.5005,468.0193,468.231,21122.0
2023-05-11 10:20:00,486.56,486.56,485.73,486.27,18506.0,468.231,468.231,467.4323,467.9519,18506.0
2023-05-11 10:25:00,486.26,486.42,485.74,486.15,36574.0,467.9423,468.0963,467.4419,467.8365,36574.0
2023-05-11 10:30:00,486.16,486.3,485.98,486.09,12390.0,467.8461,467.9808,467.6729,467.7787,12390.0
2023-05-11 10:35:00,486.12,486.13,485.66,485.78,8251.0,467.8076,467.8172,467.3649,467.4804,8251.0
2023-05-11 10:40:00,485.84,486.86,485.84,486.85,13771.0,467.5381,468.5197,467.5381,468.5101,13771.0
2023-05-11 10:45:00,486.9,487.61,486.76,487.39,17775.0,468.5582,469.2415,468.4235,469.0298,17775.0
2023-05-11 10:50:00,487.45,487.66,486.83,487.06,16720.0,469.0875,469.2896,468.4909,468.7122,16720.0
2023-05-11 10:55:00,487.08,487.86,487.08,487.67,14067.0,468.7314,469.4821,468.7314,469.2992,14067.0
2023-05-11 11:00:00,487.8,488.56,487.8,488.32,16049.0,469.4243,470.1557,469.4243,469.9247,16049.0
2023-05-11 11:05:00,488.28,488.61,488.02,488.26,16931.0,469.8862,470.2038,469.636,469.867,16931.0
2023-05-11 11:10:00,488.26,488.97,488.25,488.84,14278.0,469.867,470.5502,469.8574,470.4251,14278.0
2023-05-11 11:15:00,488.81,489.2,488.74,488.9,13932.0,470.3963,470.7716,470.3289,470.4829,13932.0
2023-05-11 11:20:00,488.89,489.3,488.76,489.26,12846.0,470.4732,470.8678,470.3481,470.8293,12846.0
2023-05-11 11:25:00,489.21,489.39,488.83,488.89,13098.0,470.7812,470.9544,470.4155,470.4732,13098.0
2023-05-11 11:30:00,488.96,489.28,488.91,488.95,10895.0,470.5406,470.8486,470.4925,470.531,10895.0
2023-05-11 11:35:00,489.05,489.11,488.27,488.4,7552.0,470.6272,470.685,469.8766,470.0017,7552.0
2023-05-11 11:40:00,488.38,488.98,488.27,488.8,9198.0,469.9825,470.5599,469.8766,470.3866,9198.0
2023-05-11 11:45:00,488.89,489.24,488.88,489.05,16683.0,470.4732,470.8101,470.4636,470.6272,16683.0
2023-05-11 11:50:00,488.97,489.55,488.97,489.28,14388.0,470.5502,471.1084,470.5502,470.8486,14388.0
2023-05-11 11:55:00,489.28,489.45,488.86,488.86,13542.0,470.8486,471.0122,470.4444,470.4444,13542.0
2023-05-11 12:00:00,488.96,489.1,488.33,489.09,21889.0,470.5406,470.6753,469.9343,470.6657,21889.0
2023-05-11 12:05:00,489.09,489.51,488.9,489.27,15146.0,470.6657,471.0699,470.4829,470.8389,15146.0
2023-05-11 12:10:00,489.27,489.34,489.0,489.28,10667.0,470.8389,470.9063,470.5791,470.8486,10667.0
2023-05-11 12:15:00,489.28,489.28,488.62,488.71,11644.0,470.8486,470.8486,470.2134,470.3,11644.0
2023-05-11 12:20:00,488.74,489.29,488.67,489.25,12388.0,470.3289,470.8582,470.2615,470.8197,12388.0
2023-05-11 12:25:00,489.26,489.26,488.25,488.25,12443.0,470.8293,470.8293,469.8574,469.8574,12443.0
2023-05-11 12:30:00,488.31,488.81,488.31,488.76,6733.0,469.9151,470.3963,469.9151,470.3481,6733.0
2023-05-11 12:35:00,488.71,489.07,488.71,488.92,11001.0,470.3,470.6465,470.3,470.5021,11001.0
2023-05-11 12:40:00,488.87,488.88,488.53,488.71,12505.0,470.454,470.4636,470.1268,470.3,12505.0
2023-05-11 12:45:00,488.77,488.93,488.51,488.78,6111.0,470.3578,470.5117,470.1076,470.3674,6111.0
2023-05-11 12:50:00,488.85,489.13,488.74,488.93,10001.0,470.4348,470.7042,470.3289,470.5117,10001.0
2023-05-11 12:55:00,488.81,488.99,488.72,488.98,10542.0,470.3963,470.5695,470.3097,470.5599,10542.0
2023-05-11 13:00:00,488.95,488.95,488.62,488.66,9694.0,470.531,470.531,470.2134,470.2519,9694.0
2023-05-11 13:05:00,488.56,488.61,488.28,488.28,10141.0,470.1557,470.2038,469.8862,469.8862,10141.0
2023-05-11 13:10:00,488.24,488.45,488.09,488.16,9637.0,469.8477,470.0498,469.7034,469.7707,9637.0
2023-05-11 13:15:00,488.16,488.36,487.94,488.0,12268.0,469.7707,469.9632,469.559,469.6168,12268.0
2023-05-11 13:20:00,487.85,487.89,487.26,487.29,11052.0,469.4724,469.5109,468.9047,468.9335,11052.0
2023-05-11 13:25:00,487.27,487.77,487.23,487.71,10401.0,468.9143,469.3954,468.8758,469.3377,10401.0
2023-05-11 13:30:00,487.7,487.94,487.57,487.91,6107.0,469.3281,469.559,469.203,469.5302,6107.0
2023-05-11 13:35:00,487.84,487.84,487.44,487.62,8120.0,469.4628,469.4628,469.0779,469.2511,8120.0
2023-05-11 13:40:00,487.77,487.84,487.0,487.01,16195.0,469.3954,469.4628,468.6544,468.6641,16195.0
2023-05-11 13:45:00,487.12,487.13,486.22,486.22,13159.0,468.7699,468.7796,467.9038,467.9038,13159.0
2023-05-11 13:50:00,486.16,486.31,485.98,486.3,14618.0,467.8461,467.9904,467.6729,467.9808,14618.0
2023-05-11 13:55:00,486.22,487.37,486.22,487.31,8794.0,467.9038,469.0105,467.9038,468.9528,8794.0
2023-05-11 14:00:00,487.34,487.64,487.34,487.51,9460.0,468.9816,469.2703,468.9816,469.1452,9460.0
2023-05-11 14:05:00,487.51,487.81,487.42,487.55,7441.0,469.1452,469.4339,469.0586,469.1837,7441.0
2023-05-11 14:10:00,487.59,487.65,487.24,487.65,8482.0,469.2222,469.28,468.8854,469.28,8482.0
2023-05-11 14:15:00,487.6,487.69,487.22,487.22,4231.0,469.2318,469.3185,468.8662,468.8662,4231.0
2023-05-11 14:20:00,487.21,487.62,487.0,487.44,10893.0,468.8565,469.2511,468.6544,469.0779,10893.0
2023-05-11 14:25:00,487.48,487.78,487.42,487.44,6072.0,469.1164,469.4051,469.0586,469.0779,6072.0
2023-05-11 14:30:00,487.43,487.51,487.14,487.34,9070.0,469.0682,469.1452,468.7892,468.9816,9070.0
2023-05-11 14:35:00,487.29,487.83,487.29,487.75,8503.0,468.9335,469.4532,468.9335,469.3762,8503.0
2023-05-11 14:40:00,487.78,488.56,487.75,488.5,12101.0,469.4051,470.1557,469.3762,470.0979,12101.0
2023-05-11 14:45:00,488.61,488.78,488.33,488.66,11357.0,470.2038,470.3674,469.9343,470.2519,11357.0
2023-05-11 14:50:00,488.78,489.11,488.78,488.89,10867.0,470.3674,470.685,470.3674,470.4732,10867.0
2023-05-11 14:55:00,488.95,488.95,488.46,488.74,8989.0,470.531,470.531,470.0594,470.3289,8989.0
2023-05-11 15:00:00,488.75,488.87,488.15,488.42,13162.0,470.3385,470.454,469.7611,470.021,13162.0
2023-05-11 15:05:00,488.34,488.71,488.11,488.44,10505.0,469.944,470.3,469.7226,470.0402,10505.0
2023-05-11 15:10:00,488.48,488.51,487.89,487.91,8759.0,470.0787,470.1076,469.5109,469.5302,8759.0
2023-05-11 15:15:00,487.88,487.88,487.6,487.69,12117.0,469.5013,469.5013,469.2318,469.3185,12117.0
2023-05-11 15:20:00,487.7,488.1,487.53,488.1,13064.0,469.3281,469.713,469.1645,469.713,13064.0
2023-05-11 15:25:00,488.09,488.35,487.9,488.3,15439.0,469.7034,469.9536,469.5205,469.9055,15439.0
2023-05-11 15:30:00,488.28,488.85,488.24,488.83,25973.0,469.8862,470.4348,469.8477,470.4155,25973.0
2023-05-11 15:35:00,489.0,489.04,488.57,488.73,24495.0,470.5791,470.6176,470.1653,470.3193,24495.0
2023-05-11 15:40:00,488.72,489.02,488.45,488.74,19231.0,470.3097,470.5984,470.0498,470.3289,19231.0
2023-05-11 15:45:00,488.74,488.83,488.56,488.76,21652.0,470.3289,470.4155,470.1557,470.3481,21652.0
2023-05-11 15:50:00,488.65,488.82,487.84,488.2,56557.0,470.2423,470.4059,469.4628,469.8092,56557.0
2023-05-11 15:55:00,488.21,489.2,488.04,488.8,91914.0,469.8189,470.7716,469.6553,470.3866,91914.0
2023-05-12 09:30:00,488.76,489.9,488.06,489.11,40376.0,470.3481,471.4452,469.6745,470.685,40376.0
2023-05-12 09:35:00,489.16,490.59,488.97,490.57,8360.0,470.7331,472.1092,470.5502,472.09,8360.0
2023-05-12 09:40:00,490.53,490.8,489.87,490.45,6025.0,472.0515,472.3113,471.4163,471.9745,6025.0
2023-05-12 09:45:00,490.61,490.65,489.51,489.77,11009.0,472.1285,472.1669,471.0699,471.3201,11009.0
2023-05-12 09:50:00,489.61,490.34,489.61,489.77,5687.0,471.1661,471.8686,471.1661,471.3201,5687.0
2023-05-12 09:55:00,489.7,490.3,489.7,490.05,4487.0,471.2527,471.8301,471.2527,471.5896,4487.0
2023-05-12 10:00:00,489.66,490.24,489.66,489.91,5836.0,471.2142,471.7724,471.2142,471.4548,5836.0
2023-05-12 10:05:00,489.97,490.72,489.65,490.65,7809.0,471.5126,472.2343,471.2046,472.1669,7809.0
2023-05-12 10:10:00,490.77,491.11,490.51,490.88,10901.0,472.2824,472.6096,472.0322,472.3883,10901.0
2023-05-12 10:15:00,490.82,491.51,490.57,491.41,21572.0,472.3305,472.9946,472.09,472.8983,21572.0
2023-05-12 10:20:00,491.38,491.84,491.13,491.7,8192.0,472.8695,473.3121,472.6289,473.1774,8192.0
2023-05-12 10:25:00,491.85,492.2,491.7,492.19,12099.0,473.3217,473.6586,473.1774,473.6489,12099.0
2023-05-12 10:30:00,492.08,492.52,491.96,492.31,14203.0,473.5431,473.9665,473.4276,473.7644,14203.0
2023-05-12 10:35:00,492.13,492.7,491.76,492.7,10098.0,473.5912,474.1397,473.2351,474.1397,10098.0
2023-05-12 10:40:00,492.55,492.9,492.26,492.28,7371.0,473.9954,474.3322,473.7163,473.7355,7371.0
2023-05-12 10:45:00,492.34,492.45,491.66,491.71,15927.0,473.7933,473.8991,473.1389,473.187,15927.0
2023-05-12 10:50:00,491.64,491.7,490.8,490.8,16646.0,473.1197,473.1774,472.3113,472.3113,16646.0
2023-05-12 10:55:00,490.67,491.0,490.5,491.0,13749.0,472.1862,472.5038,472.0226,472.5038,13749.0
2023-05-12 11:00:00,490.97,491.08,490.65,490.72,5624.0,472.4749,472.5808,472.1669,472.2343,5624.0
2023-05-12 11:05:00,490.8,490.86,490.57,490.57,13672.0,472.3113,472.369,472.09,472.09,13672.0
2023-05-12 11:10:00,490.75,490.75,490.15,490.27,3687.0,472.2632,472.2632,471.6858,471.8013,3687.0
2023-05-12 11:15:00,490.28,490.28,489.42,489.56,13096.0,471.8109,471.8109,470.9833,471.118,13096.0
2023-05-12 11:20:00,489.67,489.67,488.61,488.71,6459.0,471.2239,471.2239,470.2038,470.3,6459.0
2023-05-12 11:25:00,488.77,489.16,488.77,489.15,15731.0,470.3578,470.7331,470.3578,470.7235,15731.0
2023-05-12 11:30:00,489.07,489.47,488.82,489.47,16303.0,470.6465,471.0314,470.4059,471.0314,16303.0
2023-05-12 11:35:00,489.44,489.93,489.32,489.32,8942.0,471.0025,471.4741,470.8871,470.8871,8942.0
2023-05-12 11:40:00,489.23,489.33,489.0,489.21,4505.0,470.8004,470.8967,470.5791,470.7812,4505.0
2023-05-12 11:45:00,489.31,489.69,489.14,489.64,4029.0,470.8774,471.2431,470.7138,471.195,4029.0
2023-05-12 11:50:00,489.66,489.95,489.5,489.67,7106.0,471.2142,471.4933,471.0603,471.2239,7106.0
2023-05-12 11:55:00,489.55,490.38,489.54,490.38,2370.0,471.1084,471.9071,471.0988,471.9071,2370.0
2023-05-12 12:00:00,490.35,490.35,489.62,489.69,8142.0,471.8783,471.8783,471.1758,471.2431,8142.0
2023-05-12 12:05:00,489.66,489.67,488.99,488.99,4004.0,471.2142,471.2239,470.5695,470.5695,4004.0
2023-05-12 12:10:00,488.93,489.0,488.37,488.66,7934.0,470.5117,470.5791,469.9728,470.2519,7934.0
2023-05-12 12:15:00,488.66,489.52,488.58,489.46,13991.0,470.2519,471.0795,470.1749,471.0218,13991.0
2023-05-12 12:20:00,489.29,489.32,488.45,488.59,5505.0,470.8582,470.8871,470.0498,470.1846,5505.0
2023-05-12 12:25:00,488.48,488.53,488.24,488.46,6416.0,470.0787,470.1268,469.8477,470.0594,6416.0
2023-05-12 12:30:00,488.38,488.92,488.24,488.92,2750.0,469.9825,470.5021,469.8477,470.5021,2750.0
2023-05-12 12:35:00,488.96,488.96,488.44,488.64,4723.0,470.5406,470.5406,470.0402,470.2327,4723.0
2023-05-12 12:40:00,488.63,488.7,488.52,488.59,2420.0,470.223,470.2904,470.1172,470.1846,2420.0
2023-05-12 12:45:00,488.49,488.81,488.49,488.76,2372.0,470.0883,470.3963,470.0883,470.3481,2372.0
2023-05-12 12:50:00,488.68,488.96,488.52,488.54,6135.0,470.2712,470.5406,470.1172,470.1364,6135.0
2023-05-12 12:55:00,488.44,488.44,488.13,488.38,4374.0,470.0402,470.0402,469.7419,469.9825,4374.0
2023-05-12 13:00:00,488.23,488.28,487.74,488.07,8802.0,469.8381,469.8862,469.3666,469.6841,8802.0
2023-05-12 13:05:00,488.28,488.47,488.21,488.46,1800.0,469.8862,470.0691,469.8189,470.0594,1800.0
2023-05-12 13:10:00,488.56,489.01,488.52,488.84,4190.0,470.1557,470.5887,470.1172,470.4251,4190.0
2023-05-12 13:15:00,488.85,488.85,488.51,488.61,2877.0,470.4348,470.4348,470.1076,470.2038,2877.0
2023-05-12 13:20:00,488.55,489.33,488.51,489.32,8057.0,470.1461,470.8967,470.1076,470.8871,8057.0
2023-05-12 13:25:00,489.41,489.49,488.95,488.96,3720.0,470.9737,471.0506,470.531,470.5406,3720.0
2023-05-12 13:30:00,488.91,489.2,488.79,488.99,10404.0,470.4925,470.7716,470.377,470.5695,10404.0
2023-05-12 13:35:00,488.82,489.06,487.96,488.01,6719.0,470.4059,470.6368,469.5783,469.6264,6719.0
2023-05-12 13:40:00,487.88,488.73,487.87,488.63,4004.0,469.5013,470.3193,469.4917,470.223,4004.0
2023-05-12 13:45:00,488.59,488.59,488.2,488.34,2628.0,470.1846,470.1846,469.8092,469.944,2628.0
2023-05-12 13:50:00,488.4,488.66,488.34,488.55,5608.0,470.0017,470.2519,469.944,470.1461,5608.0
2023-05-12 13:55:00,488.61,488.74,488.24,488.38,3531.0,470.2038,470.3289,469.8477,469.9825,3531.0
2023-05-12 14:00:00,488.38,488.8,488.12,488.57,5059.0,469.9825,470.3866,469.7323,470.1653,5059.0
2023-05-12 14:05:00,488.8,489.23,488.68,489.23,4271.0,470.3866,470.8004,470.2712,470.8004,4271.0
2023-05-12 14:10:00,489.21,489.3,488.51,488.68,4995.0,470.7812,470.8678,470.1076,470.2712,4995.0
2023-05-12 14:15:00,488.6,488.8,488.13,488.16,6046.0,470.1942,470.3866,469.7419,469.7707,6046.0
2023-05-12 14:20:00,488.16,488.51,487.94,488.51,3043.0,469.7707,470.1076,469.559,470.1076,3043.0
2023-05-12 14:25:00,488.53,489.18,488.5,488.92,5245.0,470.1268,470.7523,470.0979,470.5021,5245.0
2023-05-12 14:30:00,489.03,489.06,488.44,488.54,4927.0,470.608,470.6368,470.0402,470.1364,4927.0
2023-05-12 14:35:00,488.71,488.71,488.31,488.43,3257.0,470.3,470.3,469.9151,470.0306,3257.0
2023-05-12 14:40:00,488.55,488.63,488.16,488.5,6004.0,470.1461,470.223,469.7707,470.0979,6004.0
2023-05-12 14:45:00,488.67,488.8,488.29,488.3,6848.0,470.2615,470.3866,469.8959,469.9055,6848.0
2023-05-12 14:50:00,488.44,488.86,488.43,488.86,2757.0,470.0402,470.4444,470.0306,470.4444,2757.0
2023-05-12 14:55:00,488.8,489.12,488.78,488.84,6926.0,470.3866,470.6946,470.3674,470.4251,6926.0
2023-05-12 15:00:00,488.88,488.91,488.63,488.89,3057.0,470.4636,470.4925,470.223,470.4732,3057.0
2023-05-12 15:05:00,489.04,489.39,488.97,489.28,6878.0,470.6176,470.9544,470.5502,470.8486,6878.0
2023-05-12 15:10:00,489.31,489.6,489.09,489.1,8575.0,470.8774,471.1565,470.6657,470.6753,8575.0
2023-05-12 15:15:00,489.16,489.81,489.12,489.8,6537.0,470.7331,471.3586,470.6946,471.349,6537.0
2023-05-12 15:20:00,490.0,490.23,489.92,490.17,8869.0,471.5414,471.7628,471.4644,471.705,8869.0
2023-05-12 15:25:00,490.13,490.5,490.02,490.5,8459.0,471.6665,472.0226,471.5607,472.0226,8459.0
2023-05-12 15:30:00,490.5,490.85,490.5,490.8,8583.0,472.0226,472.3594,472.0226,472.3113,8583.0
2023-05-12 15:35:00,490.9,491.36,490.42,490.6,10642.0,472.4075,472.8502,471.9456,472.1188,10642.0
2023-05-12 15:40:00,490.63,490.76,490.58,490.73,7510.0,472.1477,472.2728,472.0996,472.2439,7510.0
2023-05-12 15:45:00,490.74,490.87,490.52,490.62,13048.0,472.2536,472.3787,472.0418,472.1381,13048.0
2023-05-12 15:50:00,490.62,491.25,490.55,491.14,26131.0,472.1381,472.7443,472.0707,472.6385,26131.0
2023-05-12 15:55:00,491.18,491.51,491.0,491.36,50251.0,472.677,472.9946,472.5038,472.8502,50251.0
2023-05-15 09:30:00,491.4,491.79,488.97,488.97,43892.0,472.8887,473.264,470.5502,470.5502,43892.0
2023-05-15 09:35:00,488.7,489.38,488.13,488.55,12192.0,470.2904,470.9448,469.7419,470.1461,12192.0
2023-05-15 09:40:00,488.04,488.25,487.38,487.38,15148.0,469.6553,469.8574,469.0201,469.0201,15148.0
2023-05-15 09:45:00,487.51,487.67,486.91,487.24,19710.0,469.1452,469.2992,468.5678,468.8854,19710.0
2023-05-15 09:50:00,487.35,487.38,486.04,486.04,26864.0,468.9913,469.0201,467.7306,467.7306,26864.0
2023-05-15 09:55:00,486.0,486.29,484.87,485.49,68061.0,467.6921,467.9712,466.6047,467.2013,68061.0
2023-05-15 10:00:00,485.61,487.18,485.58,486.93,11877.0,467.3168,468.8277,467.2879,468.5871,11877.0
2023-05-15 10:05:00,486.99,487.04,485.73,486.0,16031.0,468.6448,468.6929,467.4323,467.6921,16031.0
2023-05-15 10:10:00,485.89,486.1,484.81,484.81,11130.0,467.5863,467.7884,466.5469,466.5469,11130.0
2023-05-15 10:15:00,484.94,485.44,484.65,484.86,7398.0,466.672,467.1532,466.393,466.5951,7398.0
2023-05-15 10:20:00,484.91,485.14,484.63,485.1,8607.0,466.6432,466.8645,466.3737,466.826,8607.0
2023-05-15 10:25:00,485.21,485.35,484.66,484.66,7093.0,466.9319,467.0666,466.4026,466.4026,7093.0
2023-05-15 10:30:00,484.76,484.95,484.25,484.49,6743.0,466.4988,466.6817,466.008,466.239,6743.0
2023-05-15 10:35:00,484.58,484.81,484.19,484.63,7654.0,466.3256,466.5469,465.9503,466.3737,7654.0
2023-05-15 10:40:00,484.73,485.58,484.69,485.34,7562.0,466.47,467.2879,466.4315,467.057,7562.0
2023-05-15 10:45:00,485.36,485.81,485.0,485.0,25265.0,467.0762,467.5093,466.7298,466.7298,25265.0
2023-05-15 10:50:00,485.06,485.54,484.78,484.89,12521.0,466.7875,467.2494,466.5181,466.6239,12521.0
2023-05-15 10:55:00,484.89,484.89,484.33,484.81,32439.0,466.6239,466.6239,466.085,466.5469,32439.0
2023-05-15 11:00:00,484.79,485.39,484.59,485.22,22097.0,466.5277,467.1051,466.3352,466.9415,22097.0
2023-05-15 11:05:00,485.01,485.64,485.01,485.16,6762.0,466.7394,467.3457,466.7394,466.8838,6762.0
2023-05-15 11:10:00,485.23,485.25,484.61,484.74,7301.0,466.9511,466.9704,466.3545,466.4796,7301.0
2023-05-15 11:15:00,484.81,485.16,484.5,484.63,9071.0,466.5469,466.8838,466.2486,466.3737,9071.0
2023-05-15 11:20:00,484.58,484.67,484.27,484.36,7905.0,466.3256,466.4122,466.0273,466.1139,7905.0
2023-05-15 11:25:00,484.27,484.45,484.13,484.35,7743.0,466.0273,466.2005,465.8926,466.1043,7743.0
2023-05-15 11:30:00,484.32,484.53,483.99,484.1,12549.0,466.0754,466.2775,465.7578,465.8637,12549.0
2023-05-15 11:35:00,483.99,484.54,483.99,484.42,7801.0,465.7578,466.2871,465.7578,466.1716,7801.0
2023-05-15 11:40:00,484.37,484.38,483.91,483.91,15558.0,466.1235,466.1331,465.6808,465.6808,15558.0
2023-05-15 11:45:00,483.98,484.22,483.77,484.07,6032.0,465.7482,465.9792,465.5461,465.8348,6032.0
2023-05-15 11:50:00,484.05,484.2,483.7,483.9,10096.0,465.8156,465.9599,465.4788,465.6712,10096.0
2023-05-15 11:55:00,483.87,484.5,483.81,484.32,6430.0,465.6424,466.2486,465.5846,466.0754,6430.0
2023-05-15 12:00:00,484.36,484.67,484.29,484.3,11589.0,466.1139,466.4122,466.0465,466.0562,11589.0
2023-05-15 12:05:00,484.31,485.0,484.31,484.69,11716.0,466.0658,466.7298,466.0658,466.4315,11716.0
2023-05-15 12:10:00,484.72,485.18,484.69,485.13,12142.0,466.4603,466.903,466.4315,466.8549,12142.0
2023-05-15 12:15:00,485.22,485.78,485.19,485.78,15349.0,466.9415,467.4804,466.9126,467.4804,15349.0
2023-05-15 12:20:00,485.79,485.84,485.29,485.31,5009.0,467.49,467.5381,467.0089,467.0281,5009.0
2023-05-15 12:25:00,485.24,485.59,485.1,485.16,8229.0,466.9607,467.2976,466.826,466.8838,8229.0
2023-05-15 12:30:00,485.26,485.38,485.07,485.15,4607.0,466.98,467.0955,466.7972,466.8741,4607.0
2023-05-15 12:35:00,485.17,485.43,485.14,485.16,5158.0,466.8934,467.1436,466.8645,466.8838,5158.0
2023-05-15 12:40:00,485.21,486.0,485.13,485.96,6831.0,466.9319,467.6921,466.8549,467.6536,6831.0
2023-05-15 12:45:00,486.0,486.36,485.75,485.82,7570.0,467.6921,468.0386,467.4515,467.5189,7570.0
2023-05-15 12:50:00,486.0,486.12,485.75,485.94,5183.0,467.6921,467.8076,467.4515,467.6344,5183.0
2023-05-15 12:55:00,485.9,486.33,485.64,486.16,7601.0,467.5959,468.0097,467.3457,467.8461,7601.0
2023-05-15 13:00:00,486.29,486.7,486.03,486.53,11334.0,467.9712,468.3657,467.721,468.2022,11334.0
2023-05-15 13:05:00,486.58,486.63,486.25,486.54,8143.0,468.2503,468.2984,467.9327,468.2118,8143.0
2023-05-15 13:10:00,486.64,487.28,486.59,486.59,22388.0,468.308,468.9239,468.2599,468.2599,22388.0
2023-05-15 13:15:00,486.64,486.86,486.41,486.6,13991.0,468.308,468.5197,468.0867,468.2695,13991.0
2023-05-15 13:20:00,486.54,486.6,485.88,486.1,8748.0,468.2118,468.2695,467.5766,467.7884,8748.0
2023-05-15 13:25:00,486.03,486.19,485.57,485.58,5043.0,467.721,467.875,467.2783,467.2879,5043.0
2023-05-15 13:30:00,485.59,485.69,485.27,485.69,3702.0,467.2976,467.3938,466.9896,467.3938,3702.0
2023-05-15 13:35:00,485.68,485.68,485.28,485.29,4160.0,467.3842,467.3842,466.9992,467.0089,4160.0
2023-05-15 13:40:00,485.3,485.4,484.82,485.15,7453.0,467.0185,467.1147,466.5566,466.8741,7453.0
2023-05-15 13:45:00,485.11,485.11,484.8,484.8,3975.0,466.8356,466.8356,466.5373,466.5373,3975.0
2023-05-15 13:50:00,484.87,485.1,484.73,485.05,8658.0,466.6047,466.826,466.47,466.7779,8658.0
2023-05-15 13:55:00,485.05,485.47,485.05,485.33,8404.0,466.7779,467.1821,466.7779,467.0474,8404.0
2023-05-15 14:00:00,485.28,485.87,485.27,485.65,10465.0,466.9992,467.567,466.9896,467.3553,10465.0
2023-05-15 14:05:00,485.66,485.94,485.54,485.54,9128.0,467.3649,467.6344,467.2494,467.2494,9128.0
2023-05-15 14:10:00,485.63,485.83,485.5,485.65,6819.0,467.3361,467.5285,467.211,467.3553,6819.0
2023-05-15 14:15:00,485.68,485.68,485.37,485.63,12186.0,467.3842,467.3842,467.0859,467.3361,12186.0
2023-05-15 14:20:00,485.53,485.71,485.08,485.14,3523.0,467.2398,467.413,466.8068,466.8645,3523.0
2023-05-15 14:25:00,485.14,485.37,485.11,485.18,5876.0,466.8645,467.0859,466.8356,466.903,5876.0
2023-05-15 14:30:00,485.22,485.46,485.16,485.18,11720.0,466.9415,467.1725,466.8838,466.903,11720.0
2023-05-15 14:35:00,485.21,485.57,485.21,485.39,6131.0,466.9319,467.2783,466.9319,467.1051,6131.0
2023-05-15 14:40:00,485.39,486.09,485.37,485.93,5747.0,467.1051,467.7787,467.0859,467.6248,5747.0
2023-05-15 14:45:00,485.85,486.22,485.84,486.22,8509.0,467.5478,467.9038,467.5381,467.9038,8509.0
2023-05-15 14:50:00,486.23,486.6,486.15,486.53,7546.0,467.9135,468.2695,467.8365,468.2022,7546.0
2023-05-15 14:55:00,486.55,486.6,486.27,486.58,7352.0,468.2214,468.2695,467.9519,468.2503,7352.0
2023-05-15 15:00:00,486.58,486.85,486.23,486.26,11968.0,468.2503,468.5101,467.9135,467.9423,11968.0
2023-05-15 15:05:00,486.27,486.67,486.26,486.53,10248.0,467.9519,468.3369,467.9423,468.2022,10248.0
2023-05-15 15:10:00,486.43,486.55,486.3,486.48,6490.0,468.1059,468.2214,467.9808,468.154,6490.0
2023-05-15 15:15:00,486.4,486.56,486.25,486.33,6272.0,468.077,468.231,467.9327,468.0097,6272.0
2023-05-15 15:20:00,486.27,486.5,485.94,486.42,6465.0,467.9519,468.1733,467.6344,468.0963,6465.0
2023-05-15 15:25:00,486.38,486.5,486.02,486.09,9637.0,468.0578,468.1733,467.7114,467.7787,9637.0
2023-05-15 15:30:00,486.12,487.08,486.04,487.06,19284.0,467.8076,468.7314,467.7306,468.7122,19284.0
2023-05-15 15:35:00,487.0,487.41,486.96,487.36,18154.0,468.6544,469.049,468.616,469.0009,18154.0
2023-05-15 15:40:00,487.31,487.31,486.41,486.83,18400.0,468.9528,468.9528,468.0867,468.4909,18400.0
2023-05-15 15:45:00,486.87,487.08,486.81,486.89,19098.0,468.5293,468.7314,468.4716,468.5486,19098.0
2023-05-15 15:50:00,486.93,487.03,486.24,486.47,40207.0,468.5871,468.6833,467.9231,468.1444,40207.0
2023-05-15 15:55:00,486.48,487.13,486.22,487.13,89258.0,468.154,468.7796,467.9038,468.7796,89258.0
2023-05-16 09:30:00,487.62,489.21,486.88,487.65,68673.0,469.2511,470.7812,468.539,469.28,68673.0
2023-05-16 09:35:00,487.84,488.34,485.9,486.01,18522.0,469.4628,469.944,467.5959,467.7017,18522.0
2023-05-16 09:40:00,485.92,486.74,485.66,486.53,11871.0,467.6151,468.4042,467.3649,468.2022,11871.0
2023-05-16 09:45:00,486.52,486.52,485.18,485.37,11533.0,468.1925,468.1925,466.903,467.0859,11533.0
2023-05-16 09:50:00,485.5,485.5,483.68,484.7,16735.0,467.211,467.211,465.4595,466.4411,16735.0
2023-05-16 09:55:00,484.45,485.0,483.91,485.0,8705.0,466.2005,466.7298,465.6808,466.7298,8705.0
2023-05-16 10:00:00,484.65,485.0,484.17,484.18,13496.0,466.393,466.7298,465.9311,465.9407,13496.0
2023-05-16 10:05:00,484.24,484.91,484.15,484.18,6415.0,465.9984,466.6432,465.9118,465.9407,6415.0
2023-05-16 10:10:00,484.1,484.12,482.94,483.04,12067.0,465.8637,465.8829,464.7474,464.8436,12067.0
2023-05-16 10:15:00,482.96,483.59,482.68,483.46,18563.0,464.7666,465.3729,464.4972,465.2478,18563.0
2023-05-16 10:20:00,483.54,484.05,483.33,484.04,9872.0,465.3248,465.8156,465.1227,465.806,9872.0
2023-05-16 10:25:00,484.03,484.66,483.89,484.19,14703.0,465.7963,466.4026,465.6616,465.9503,14703.0
2023-05-16 10:30:00,484.15,484.33,482.61,482.61,19256.0,465.9118,466.085,464.4298,464.4298,19256.0
2023-05-16 10:35:00,482.75,482.86,482.31,482.38,16582.0,464.5645,464.6704,464.1411,464.2085,16582.0
2023-05-16 10:40:00,482.38,482.88,482.18,482.78,13018.0,464.2085,464.6896,464.016,464.5934,13018.0
2023-05-16 10:45:00,482.67,482.97,482.41,482.93,14299.0,464.4876,464.7763,464.2374,464.7378,14299.0
2023-05-16 10:50:00,483.0,483.15,482.48,482.69,18017.0,464.8051,464.9495,464.3047,464.5068,18017.0
2023-05-16 10:55:00,482.7,483.13,482.6,482.61,21248.0,464.5164,464.9302,464.4202,464.4298,21248.0
2023-05-16 11:00:00,482.61,482.65,482.1,482.13,15473.0,464.4298,464.4683,463.939,463.9679,15473.0
2023-05-16 11:05:00,482.06,482.17,481.56,481.64,16250.0,463.9005,464.0064,463.4194,463.4964,16250.0
2023-05-16 11:10:00,481.5,481.62,481.02,481.02,12331.0,463.3616,463.4771,462.8997,462.8997,12331.0
2023-05-16 11:15:00,481.16,481.83,481.13,481.81,13266.0,463.0344,463.6792,463.0056,463.66,13266.0
2023-05-16 11:20:00,481.87,482.23,481.83,481.94,16544.0,463.7177,464.0641,463.6792,463.7851,16544.0
2023-05-16 11:25:00,482.03,482.12,481.31,481.31,8605.0,463.8717,463.9583,463.1788,463.1788,8605.0
2023-05-16 11:30:00,481.46,481.88,481.4,481.64,8785.0,463.3231,463.7273,463.2654,463.4964,8785.0
2023-05-16 11:35:00,481.63,481.74,480.53,480.53,16633.0,463.4867,463.5926,462.4282,462.4282,16633.0
2023-05-16 11:40:00,480.53,481.21,480.53,480.69,10432.0,462.4282,463.0826,462.4282,462.5821,10432.0
2023-05-16 11:45:00,480.66,480.8,480.29,480.45,9248.0,462.5533,462.688,462.1972,462.3512,9248.0
2023-05-16 11:50:00,480.49,481.04,480.34,480.63,11249.0,462.3897,462.919,462.2453,462.5244,11249.0
2023-05-16 11:55:00,480.66,480.66,480.12,480.53,4317.0,462.5533,462.5533,462.0336,462.4282,4317.0
2023-05-16 12:00:00,480.65,481.47,480.62,481.05,23996.0,462.5437,463.3328,462.5148,462.9286,23996.0
2023-05-16 12:05:00,481.1,481.6,481.1,481.29,4696.0,462.9767,463.4579,462.9767,463.1595,4696.0
2023-05-16 12:10:00,481.31,482.33,481.3,482.32,13110.0,463.1788,464.1604,463.1692,464.1507,13110.0
2023-05-16 12:15:00,482.5,482.64,482.28,482.61,12424.0,464.324,464.4587,464.1123,464.4298,12424.0
2023-05-16 12:20:00,482.54,482.63,482.08,482.18,8569.0,464.3625,464.4491,463.9198,464.016,8569.0
2023-05-16 12:25:00,482.15,482.43,482.1,482.23,5376.0,463.9871,464.2566,463.939,464.0641,5376.0
2023-05-16 12:30:00,482.28,482.3,481.4,481.56,4546.0,464.1123,464.1315,463.2654,463.4194,4546.0
2023-05-16 12:35:00,481.47,481.58,481.18,481.42,3836.0,463.3328,463.4386,463.0537,463.2846,3836.0
2023-05-16 12:40:00,481.61,482.0,481.17,481.33,7132.0,463.4675,463.8428,463.0441,463.198,7132.0
2023-05-16 12:45:00,481.36,481.48,481.02,481.48,6731.0,463.2269,463.3424,462.8997,463.3424,6731.0
2023-05-16 12:50:00,481.46,481.78,481.45,481.7,4124.0,463.3231,463.6311,463.3135,463.5541,4124.0
2023-05-16 12:55:00,481.7,481.9,481.62,481.73,8826.0,463.5541,463.7466,463.4771,463.583,8826.0
2023-05-16 13:00:00,481.81,482.02,481.67,481.7,6434.0,463.66,463.862,463.5252,463.5541,6434.0
2023-05-16 13:05:00,481.6,481.61,481.24,481.24,3263.0,463.4579,463.4675,463.1114,463.1114,3263.0
2023-05-16 13:10:00,481.23,481.83,481.23,481.83,5540.0,463.1018,463.6792,463.1018,463.6792,5540.0
2023-05-16 13:15:00,481.78,481.91,481.33,481.61,5468.0,463.6311,463.7562,463.198,463.4675,5468.0
2023-05-16 13:20:00,481.61,481.68,481.29,481.43,6786.0,463.4675,463.5349,463.1595,463.2943,6786.0
2023-05-16 13:25:00,481.42,481.55,481.21,481.31,3912.0,463.2846,463.4098,463.0826,463.1788,3912.0
2023-05-16 13:30:00,481.31,481.72,481.21,481.67,2815.0,463.1788,463.5733,463.0826,463.5252,2815.0
2023-05-16 13:35:00,481.6,481.73,481.34,481.34,6394.0,463.4579,463.583,463.2077,463.2077,6394.0
2023-05-16 13:40:00,481.36,481.36,480.92,480.98,5885.0,463.2269,463.2269,462.8035,462.8612,5885.0
2023-05-16 13:45:00,480.98,481.5,480.95,481.48,7069.0,462.8612,463.3616,462.8324,463.3424,7069.0
2023-05-16 13:50:00,481.51,481.79,481.34,481.43,6805.0,463.3713,463.6407,463.2077,463.2943,6805.0
2023-05-16 13:55:00,481.45,481.73,481.31,481.48,5374.0,463.3135,463.583,463.1788,463.3424,5374.0
2023-05-16 14:00:00,481.56,481.56,480.9,480.98,10070.0,463.4194,463.4194,462.7842,462.8612,10070.0
2023-05-16 14:05:00,480.98,481.31,480.88,481.02,9729.0,462.8612,463.1788,462.765,462.8997,9729.0
2023-05-16 14:10:00,480.98,481.28,480.86,481.19,4652.0,462.8612,463.1499,462.7457,463.0633,4652.0
2023-05-16 14:15:00,481.13,481.29,480.9,481.1,6652.0,463.0056,463.1595,462.7842,462.9767,6652.0
2023-05-16 14:20:00,481.01,481.13,480.84,481.09,8128.0,462.8901,463.0056,462.7265,462.9671,8128.0
2023-05-16 14:25:00,481.09,481.5,481.03,481.5,14221.0,462.9671,463.3616,462.9093,463.3616,14221.0
2023-05-16 14:30:00,481.65,482.05,481.39,481.98,6198.0,463.506,463.8909,463.2558,463.8236,6198.0
2023-05-16 14:35:00,481.92,482.05,481.82,482.0,6664.0,463.7658,463.8909,463.6696,463.8428,6664.0
2023-05-16 14:40:00,481.99,482.28,481.99,482.25,3789.0,463.8332,464.1123,463.8332,464.0834,3789.0
2023-05-16 14:45:00,482.23,482.43,482.03,482.04,8038.0,464.0641,464.2566,463.8717,463.8813,8038.0
2023-05-16 14:50:00,482.03,482.62,482.0,482.28,6697.0,463.8717,464.4394,463.8428,464.1123,6697.0
2023-05-16 14:55:00,482.35,482.44,482.12,482.37,13029.0,464.1796,464.2662,463.9583,464.1989,13029.0
2023-05-16 15:00:00,482.38,482.6,482.38,482.43,3825.0,464.2085,464.4202,464.2085,464.2566,3825.0
2023-05-16 15:05:00,482.35,482.41,481.88,481.88,5784.0,464.1796,464.2374,463.7273,463.7273,5784.0
2023-05-16 15:10:00,481.93,482.03,481.61,481.8,6309.0,463.7754,463.8717,463.4675,463.6503,6309.0
2023-05-16 15:15:00,481.78,481.78,481.33,481.39,9380.0,463.6311,463.6311,463.198,463.2558,9380.0
2023-05-16 15:20:00,481.29,481.39,481.15,481.31,4893.0,463.1595,463.2558,463.0248,463.1788,4893.0
2023-05-16 15:25:00,481.27,481.31,480.84,481.0,9377.0,463.1403,463.1788,462.7265,462.8805,9377.0
2023-05-16 15:30:00,480.92,481.24,480.58,480.65,14176.0,462.8035,463.1114,462.4763,462.5437,14176.0
2023-05-16 15:35:00,480.63,480.67,480.3,480.36,15405.0,462.5244,462.5629,462.2068,462.2646,15405.0
2023-05-16 15:40:00,480.3,480.39,480.12,480.28,14819.0,462.2068,462.2934,462.0336,462.1876,14819.0
2023-05-16 15:45:00,480.22,480.63,480.0,480.06,38127.0,462.1299,462.5244,461.9181,461.9759,38127.0
2023-05-16 15:50:00,480.14,480.14,479.13,479.3,33104.0,462.0529,462.0529,461.0809,461.2445,33104.0
2023-05-16 15:55:00,479.39,479.81,479.01,479.76,82333.0,461.3311,461.7353,460.9654,461.6872,82333.0
2023-05-17 09:30:00,480.0,481.17,479.78,480.56,57801.0,461.9181,463.0441,461.7064,462.457,57801.0
2023-05-17 09:35:00,480.84,481.14,480.13,480.67,8723.0,462.7265,463.0152,462.0432,462.5629,8723.0
2023-05-17 09:40:00,480.39,480.44,479.12,479.13,15576.0,462.2934,462.3416,461.0713,461.0809,15576.0
2023-05-17 09:45:00,479.25,480.06,478.78,478.89,15530.0,461.1964,461.9759,460.7441,460.85,15530.0
2023-05-17 09:50:00,478.9,479.09,478.17,478.85,16081.0,460.8596,461.0424,460.1571,460.8115,16081.0
2023-05-17 09:55:00,478.88,479.46,478.53,478.87,36809.0,460.8403,461.3985,460.5035,460.8307,36809.0
2023-05-17 10:00:00,478.85,480.19,478.72,479.75,17264.0,460.8115,462.101,460.6864,461.6776,17264.0
2023-05-17 10:05:00,479.75,480.01,479.0,479.31,11803.0,461.6776,461.9278,460.9558,461.2541,11803.0
2023-05-17 10:10:00,479.31,479.92,479.02,479.15,10574.0,461.2541,461.8412,460.9751,461.1002,10574.0
2023-05-17 10:15:00,479.3,479.33,478.15,478.23,12673.0,461.2445,461.2734,460.1378,460.2148,12673.0
2023-05-17 10:20:00,478.22,478.72,478.04,478.1,22288.0,460.2052,460.6864,460.032,460.0897,22288.0
2023-05-17 10:25:00,478.22,479.32,478.22,479.21,14857.0,460.2052,461.2638,460.2052,461.1579,14857.0
2023-05-17 10:30:00,479.34,479.48,478.66,479.14,13770.0,461.283,461.4177,460.6286,461.0905,13770.0
2023-05-17 10:35:00,479.04,479.15,478.27,478.36,10240.0,460.9943,461.1002,460.2533,460.3399,10240.0
2023-05-17 10:40:00,478.28,478.96,478.2,478.92,19071.0,460.2629,460.9173,460.1859,460.8788,19071.0
2023-05-17 10:45:00,478.83,478.91,477.76,478.01,44766.0,460.7922,460.8692,459.7625,460.0031,44766.0
2023-05-17 10:50:00,478.0,478.4,477.91,478.37,15125.0,459.9935,460.3784,459.9069,460.3495,15125.0
2023-05-17 10:55:00,478.24,478.97,478.19,478.94,10614.0,460.2244,460.9269,460.1763,460.8981,10614.0
2023-05-17 11:00:00,479.0,479.64,478.98,479.45,17381.0,460.9558,461.5717,460.9366,461.3889,17381.0
2023-05-17 11:05:00,479.33,479.5,479.09,479.12,5958.0,461.2734,461.437,461.0424,461.0713,5958.0
2023-05-17 11:10:00,479.12,479.46,478.88,478.99,19510.0,461.0713,461.3985,460.8403,460.9462,19510.0
2023-05-17 11:15:00,479.01,479.56,478.4,478.92,24733.0,460.9654,461.4947,460.3784,460.8788,24733.0
2023-05-17 11:20:00,479.04,479.04,477.62,477.66,17512.0,460.9943,460.9943,459.6278,459.6663,17512.0
2023-05-17 11:25:00,477.78,478.3,477.54,478.25,20103.0,459.7818,460.2822,459.5508,460.2341,20103.0
2023-05-17 11:30:00,478.29,478.59,478.02,478.41,30447.0,460.2726,460.5613,460.0127,460.388,30447.0
2023-05-17 11:35:00,478.34,478.63,478.21,478.57,18242.0,460.3207,460.5997,460.1956,460.542,18242.0
2023-05-17 11:40:00,478.49,479.4,478.48,479.27,28795.0,460.465,461.3407,460.4554,461.2156,28795.0
2023-05-17 11:45:00,479.42,479.43,478.78,479.2,10641.0,461.36,461.3696,460.7441,461.1483,10641.0
2023-05-17 11:50:00,479.1,479.56,479.03,479.38,12188.0,461.052,461.4947,460.9847,461.3215,12188.0
2023-05-17 11:55:00,479.44,479.65,479.32,479.5,12839.0,461.3792,461.5813,461.2638,461.437,12839.0
2023-05-17 12:00:00,479.62,479.65,479.42,479.62,11017.0,461.5525,461.5813,461.36,461.5525,11017.0
2023-05-17 12:05:00,479.65,480.3,479.63,479.94,8447.0,461.5813,462.2068,461.5621,461.8604,8447.0
2023-05-17 12:10:00,479.96,480.5,479.96,480.32,7193.0,461.8796,462.3993,461.8796,462.2261,7193.0
2023-05-17 12:15:00,480.47,480.47,479.9,480.05,6677.0,462.3704,462.3704,461.8219,461.9663,6677.0
2023-05-17 12:20:00,480.1,480.41,479.99,480.12,5233.0,462.0144,462.3127,461.9085,462.0336,5233.0
2023-05-17 12:25:00,480.02,480.39,479.85,480.07,8268.0,461.9374,462.2934,461.7738,461.9855,8268.0
2023-05-17 12:30:00,480.08,480.77,480.04,480.63,14283.0,461.9951,462.6591,461.9566,462.5244,14283.0
2023-05-17 12:35:00,480.74,481.87,480.7,481.85,17243.0,462.6303,463.7177,462.5918,463.6985,17243.0
2023-05-17 12:40:00,481.94,482.28,481.84,482.19,14555.0,463.7851,464.1123,463.6888,464.0256,14555.0
2023-05-17 12:45:00,482.28,483.35,482.27,483.22,17942.0,464.1123,465.1419,464.1026,465.0168,17942.0
2023-05-17 12:50:00,483.16,483.92,483.03,483.87,15963.0,464.9591,465.6905,464.834,465.6424,15963.0
2023-05-17 12:55:00,483.98,484.3,483.84,483.84,19395.0,465.7482,466.0562,465.6135,465.6135,19395.0
2023-05-17 13:00:00,483.84,484.37,483.7,484.25,9391.0,465.6135,466.1235,465.4788,466.008,9391.0
2023-05-17 13:05:00,484.25,484.72,484.15,484.6,19361.0,466.008,466.4603,465.9118,466.3449,19361.0
2023-05-17 13:10:00,484.54,485.19,484.42,484.91,22405.0,466.2871,466.9126,466.1716,466.6432,22405.0
2023-05-17 13:15:00,485.0,485.0,484.03,484.26,11171.0,466.7298,466.7298,465.7963,466.0177,11171.0
2023-05-17 13:20:00,484.43,485.28,484.3,485.06,11046.0,466.1813,466.9992,466.0562,466.7875,11046.0
2023-05-17 13:25:00,485.19,485.23,484.5,484.74,14516.0,466.9126,466.9511,466.2486,466.4796,14516.0
2023-05-17 13:30:00,484.78,485.22,484.75,485.15,8615.0,466.5181,466.9415,466.4892,466.8741,8615.0
2023-05-17 13:35:00,485.19,485.19,484.65,484.78,6413.0,466.9126,466.9126,466.393,466.5181,6413.0
2023-05-17 13:40:00,484.76,485.4,484.71,485.11,16892.0,466.4988,467.1147,466.4507,466.8356,16892.0
2023-05-17 13:45:00,485.23,485.24,484.82,484.94,15172.0,466.9511,466.9607,466.5566,466.672,15172.0
2023-05-17 13:50:00,484.96,485.03,484.5,484.59,20006.0,466.6913,466.7587,466.2486,466.3352,20006.0
2023-05-17 13:55:00,484.61,484.63,484.03,484.2,11889.0,466.3545,466.3737,465.7963,465.9599,11889.0
2023-05-17 14:00:00,484.24,484.38,483.95,484.07,8435.0,465.9984,466.1331,465.7193,465.8348,8435.0
2023-05-17 14:05:00,484.03,484.03,483.22,483.24,21109.0,465.7963,465.7963,465.0168,465.0361,21109.0
2023-05-17 14:10:00,483.34,484.6,483.27,484.06,10652.0,465.1323,466.3449,465.065,465.8252,10652.0
2023-05-17 14:15:00,484.03,484.48,484.01,484.48,16857.0,465.7963,466.2294,465.7771,466.2294,16857.0
2023-05-17 14:20:00,484.64,484.79,484.4,484.65,10696.0,466.3833,466.5277,466.1524,466.393,10696.0
2023-05-17 14:25:00,484.57,484.57,484.1,484.11,5860.0,466.316,466.316,465.8637,465.8733,5860.0
2023-05-17 14:30:00,484.03,484.32,483.75,483.87,6153.0,465.7963,466.0754,465.5269,465.6424,6153.0
2023-05-17 14:35:00,483.99,484.31,483.96,483.97,4671.0,465.7578,466.0658,465.729,465.7386,4671.0
2023-05-17 14:40:00,483.96,484.08,483.71,483.92,7041.0,465.729,465.8444,465.4884,465.6905,7041.0
2023-05-17 14:45:00,483.96,484.11,483.73,484.11,7567.0,465.729,465.8733,465.5076,465.8733,7567.0
2023-05-17 14:50:00,484.09,484.16,483.9,484.07,11589.0,465.8541,465.9214,465.6712,465.8348,11589.0
2023-05-17 14:55:00,484.03,484.29,483.81,484.17,6937.0,465.7963,466.0465,465.5846,465.9311,6937.0
2023-05-17 15:00:00,484.17,484.9,484.17,484.72,7787.0,465.9311,466.6336,465.9311,466.4603,7787.0
2023-05-17 15:05:00,484.86,485.19,484.86,484.94,7198.0,466.5951,466.9126,466.5951,466.672,7198.0
2023-05-17 15:10:00,484.88,485.38,484.78,484.81,9061.0,466.6143,467.0955,466.5181,466.5469,9061.0
2023-05-17 15:15:00,484.83,485.05,484.4,484.52,11988.0,466.5662,466.7779,466.1524,466.2679,11988.0
2023-05-17 15:20:00,484.5,484.5,483.73,483.82,7386.0,466.2486,466.2486,465.5076,465.5942,7386.0
2023-05-17 15:25:00,483.73,484.27,483.65,483.96,9821.0,465.5076,466.0273,465.4306,465.729,9821.0
2023-05-17 15:30:00,484.09,484.45,483.73,483.94,13318.0,465.8541,466.2005,465.5076,465.7097,13318.0
2023-05-17 15:35:00,483.95,484.11,483.55,483.94,11565.0,465.7193,465.8733,465.3344,465.7097,11565.0
2023-05-17 15:40:00,483.89,484.49,483.78,484.42,14144.0,465.6616,466.239,465.5557,466.1716,14144.0
2023-05-17 15:45:00,484.4,485.06,484.13,484.89,22554.0,466.1524,466.7875,465.8926,466.6239,22554.0
2023-05-17 15:50:00,484.81,484.96,484.4,484.66,32785.0,466.5469,466.6913,466.1524,466.4026,32785.0
2023-05-17 15:55:00,484.72,485.15,484.54,484.9,83176.0,466.4603,466.8741,466.2871,466.6336,83176.0
2023-05-18 09:30:00,482.05,482.55,481.13,481.53,40321.0,463.8909,464.3721,463.0056,463.3905,40321.0
2023-05-18 09:35:00,481.41,481.42,479.3,480.63,13717.0,463.275,463.2846,461.2445,462.5244,13717.0
2023-05-18 09:40:00,480.52,480.74,478.84,479.56,15445.0,462.4186,462.6303,460.8018,461.4947,15445.0
2023-05-18 09:45:00,479.56,480.86,479.26,480.74,12699.0,461.4947,462.7457,461.206,462.6303,12699.0
2023-05-18 09:50:00,481.0,481.0,480.0,480.79,15941.0,462.8805,462.8805,461.9181,462.6784,15941.0
2023-05-18 09:55:00,480.78,480.78,479.47,479.68,11564.0,462.6688,462.6688,461.4081,461.6102,11564.0
2023-05-18 10:00:00,479.81,479.81,478.68,478.77,20985.0,461.7353,461.7353,460.6479,460.7345,20985.0
2023-05-18 10:05:00,478.88,479.82,478.88,479.82,13508.0,460.8403,461.7449,460.8403,461.7449,13508.0
2023-05-18 10:10:00,479.72,480.45,479.45,480.23,21987.0,461.6487,462.3512,461.3889,462.1395,21987.0
2023-05-18 10:15:00,480.21,480.27,479.81,480.1,16217.0,462.1202,462.178,461.7353,462.0144,16217.0
2023-05-18 10:20:00,480.09,481.05,480.09,480.86,18405.0,462.0048,462.9286,462.0048,462.7457,18405.0
2023-05-18 10:25:00,480.91,480.97,480.2,480.47,10898.0,462.7939,462.8516,462.1106,462.3704,10898.0
2023-05-18 10:30:00,480.57,481.37,480.11,481.31,10888.0,462.4667,463.2365,462.024,463.1788,10888.0
2023-05-18 10:35:00,481.4,481.5,480.93,481.17,10313.0,463.2654,463.3616,462.8131,463.0441,10313.0
2023-05-18 10:40:00,481.24,481.31,480.18,480.18,17260.0,463.1114,463.1788,462.0914,462.0914,17260.0
2023-05-18 10:45:00,480.14,480.56,479.91,480.17,8931.0,462.0529,462.457,461.8315,462.0817,8931.0
2023-05-18 10:50:00,480.2,480.72,480.1,480.48,11677.0,462.1106,462.611,462.0144,462.3801,11677.0
2023-05-18 10:55:00,480.46,481.09,480.46,480.53,11093.0,462.3608,462.9671,462.3608,462.4282,11093.0
2023-05-18 11:00:00,480.64,480.72,480.21,480.31,7210.0,462.534,462.611,462.1202,462.2165,7210.0
2023-05-18 11:05:00,480.3,480.3,479.72,479.89,13181.0,462.2068,462.2068,461.6487,461.8123,13181.0
2023-05-18 11:10:00,479.81,479.82,479.11,479.57,13228.0,461.7353,461.7449,461.0617,461.5043,13228.0
2023-05-18 11:15:00,479.58,479.79,478.6,478.62,19757.0,461.514,461.7161,460.5709,460.5901,19757.0
2023-05-18 11:20:00,478.68,478.72,477.7,478.02,15633.0,460.6479,460.6864,459.7048,460.0127,15633.0
2023-05-18 11:25:00,477.89,478.02,477.69,477.79,12584.0,459.8876,460.0127,459.6952,459.7914,12584.0
2023-05-18 11:30:00,477.8,478.18,477.08,478.0,49720.0,459.801,460.1667,459.1081,459.9935,49720.0
2023-05-18 11:35:00,478.03,478.07,477.5,477.5,13744.0,460.0224,460.0608,459.5123,459.5123,13744.0
2023-05-18 11:40:00,477.29,477.37,476.93,476.96,21568.0,459.3102,459.3872,458.9638,458.9927,21568.0
2023-05-18 11:45:00,476.99,477.67,476.76,477.55,18142.0,459.0215,459.6759,458.8002,459.5604,18142.0
2023-05-18 11:50:00,477.64,477.75,477.37,477.39,15973.0,459.647,459.7529,459.3872,459.4065,15973.0
2023-05-18 11:55:00,477.39,477.5,476.48,476.79,23815.0,459.4065,459.5123,458.5307,458.8291,23815.0
2023-05-18 12:00:00,476.79,477.14,476.2,476.98,24007.0,458.8291,459.1659,458.2613,459.0119,24007.0
2023-05-18 12:05:00,477.06,477.13,476.44,476.89,23684.0,459.0889,459.1563,458.4922,458.9253,23684.0
2023-05-18 12:10:00,476.88,476.88,476.1,476.1,14147.0,458.9157,458.9157,458.1651,458.1651,14147.0
2023-05-18 12:15:00,476.04,476.35,475.85,476.09,14822.0,458.1073,458.4056,457.9245,458.1554,14822.0
2023-05-18 12:20:00,476.09,476.66,475.85,476.59,19511.0,458.1554,458.704,457.9245,458.6366,19511.0
2023-05-18 12:25:00,476.58,477.28,476.46,476.95,12945.0,458.627,459.3006,458.5115,458.983,12945.0
2023-05-18 12:30:00,476.96,477.2,476.71,476.84,8488.0,458.9927,459.2236,458.7521,458.8772,8488.0
2023-05-18 12:35:00,476.78,476.88,475.22,475.22,24390.0,458.8194,458.9157,457.3182,457.3182,24390.0
2023-05-18 12:40:00,475.38,475.85,474.58,475.07,45254.0,457.4722,457.9245,456.7023,457.1739,45254.0
2023-05-18 12:45:00,474.98,475.23,474.38,474.58,19019.0,457.0872,457.3278,456.5098,456.7023,19019.0
2023-05-18 12:50:00,474.67,475.17,474.43,474.82,22848.0,456.7889,457.2701,456.558,456.9333,22848.0
2023-05-18 12:55:00,474.63,475.42,474.21,475.42,15829.0,456.7504,457.5107,456.3463,457.5107,15829.0
2023-05-18 13:00:00,475.19,475.4,475.01,475.07,10260.0,457.2893,457.4914,457.1161,457.1739,10260.0
2023-05-18 13:05:00,475.06,475.54,474.9,475.39,11070.0,457.1642,457.6262,457.0103,457.4818,11070.0
2023-05-18 13:10:00,475.36,475.95,475.34,475.82,8148.0,457.4529,458.0207,457.4337,457.8956,8148.0
2023-05-18 13:15:00,475.88,476.34,475.66,475.92,10037.0,457.9533,458.396,457.7416,457.9918,10037.0
2023-05-18 13:20:00,475.85,476.24,475.48,475.5,13408.0,457.9245,458.2998,457.5684,457.5877,13408.0
2023-05-18 13:25:00,475.59,476.13,475.23,475.23,14936.0,457.6743,458.1939,457.3278,457.3278,14936.0
2023-05-18 13:30:00,475.1,475.36,474.57,475.15,13980.0,457.2027,457.4529,456.6927,457.2508,13980.0
2023-05-18 13:35:00,475.25,475.28,474.57,474.59,16580.0,457.3471,457.3759,456.6927,456.7119,16580.0
2023-05-18 13:40:00,474.54,474.67,474.26,474.39,9950.0,456.6638,456.7889,456.3944,456.5195,9950.0
2023-05-18 13:45:00,474.32,474.43,473.89,474.3,16126.0,456.4521,456.558,456.0383,456.4329,16126.0
2023-05-18 13:50:00,474.13,474.77,474.0,474.7,14825.0,456.2693,456.8852,456.1442,456.8178,14825.0
2023-05-18 13:55:00,474.63,474.69,474.02,474.5,8285.0,456.7504,456.8082,456.1634,456.6253,8285.0
2023-05-18 14:00:00,474.71,475.11,474.62,474.86,10134.0,456.8274,457.2123,456.7408,456.9718,10134.0
2023-05-18 14:05:00,474.88,475.38,474.85,474.91,9395.0,456.991,457.4722,456.9621,457.0199,9395.0
2023-05-18 14:10:00,475.08,475.12,474.75,475.1,9084.0,457.1835,457.222,456.8659,457.2027,9084.0
2023-05-18 14:15:00,475.25,475.96,474.64,475.85,23254.0,457.3471,458.0303,456.7601,457.9245,23254.0
2023-05-18 14:20:00,475.81,476.43,475.81,476.43,12036.0,457.886,458.4826,457.886,458.4826,12036.0
2023-05-18 14:25:00,476.46,476.7,476.02,476.08,13587.0,458.5115,458.7425,458.0881,458.1458,13587.0
2023-05-18 14:30:00,476.16,476.6,476.16,476.42,8497.0,458.2228,458.6462,458.2228,458.473,8497.0
2023-05-18 14:35:00,476.23,476.78,476.23,476.73,10825.0,458.2902,458.8194,458.2902,458.7713,10825.0
2023-05-18 14:40:00,476.72,476.78,475.92,476.02,11943.0,458.7617,458.8194,457.9918,458.0881,11943.0
2023-05-18 14:45:00,475.86,475.99,475.61,475.85,7831.0,457.9341,458.0592,457.6935,457.9245,7831.0
2023-05-18 14:50:00,475.78,476.05,475.58,476.05,7578.0,457.8571,458.1169,457.6646,458.1169,7578.0
2023-05-18 14:55:00,476.04,476.18,475.71,475.85,8335.0,458.1073,458.242,457.7897,457.9245,8335.0
2023-05-18 15:00:00,475.89,476.57,475.89,476.47,8116.0,457.963,458.6174,457.963,458.5211,8116.0
2023-05-18 15:05:00,476.57,476.99,476.31,476.87,12816.0,458.6174,459.0215,458.3671,458.906,12816.0
2023-05-18 15:10:00,476.93,477.66,476.93,477.54,22029.0,458.9638,459.6663,458.9638,459.5508,22029.0
2023-05-18 15:15:00,477.5,477.9,477.25,477.84,18042.0,459.5123,459.8972,459.2717,459.8395,18042.0
2023-05-18 15:20:00,477.75,478.0,477.21,477.4,25011.0,459.7529,459.9935,459.2332,459.4161,25011.0
2023-05-18 15:25:00,477.33,477.91,477.28,477.74,12805.0,459.3487,459.9069,459.3006,459.7433,12805.0
2023-05-18 15:30:00,477.77,477.82,477.32,477.43,9950.0,459.7721,459.8203,459.3391,459.445,9950.0
2023-05-18 15:35:00,477.39,477.89,477.3,477.61,39528.0,459.4065,459.8876,459.3199,459.6182,39528.0
2023-05-18 15:40:00,477.57,478.36,477.51,478.11,62001.0,459.5797,460.3399,459.5219,460.0993,62001.0
2023-05-18 15:45:00,478.11,478.45,478.05,478.32,44481.0,460.0993,460.4265,460.0416,460.3014,44481.0
2023-05-18 15:50:00,478.36,479.75,478.31,478.78,62625.0,460.3399,461.6776,460.2918,460.7441,62625.0
2023-05-18 15:55:00,478.83,479.39,478.64,479.13,108341.0,460.7922,461.3311,460.6094,461.0809,108341.0
2023-05-19 09:30:00,479.58,481.36,478.52,480.56,136046.0,461.514,463.2269,460.4939,462.457,136046.0
2023-05-19 09:35:00,480.62,481.7,480.51,481.46,12686.0,462.5148,463.5541,462.4089,463.3231,12686.0
2023-05-19 09:40:00,481.47,483.12,481.45,483.1,25444.0,463.3328,464.9206,463.3135,464.9014,25444.0
2023-05-19 09:45:00,482.91,484.75,482.74,484.72,39562.0,464.7185,466.4892,464.5549,466.4603,39562.0
2023-05-19 09:50:00,484.55,484.78,483.52,483.86,26816.0,466.2967,466.5181,465.3055,465.6327,26816.0
2023-05-19 09:55:00,483.75,484.25,483.3,483.35,17370.0,465.5269,466.008,465.0938,465.1419,17370.0
2023-05-19 10:00:00,483.29,483.7,482.7,482.75,15811.0,465.0842,465.4788,464.5164,464.5645,15811.0
2023-05-19 10:05:00,482.67,483.26,482.32,482.99,19836.0,464.4876,465.0553,464.1507,464.7955,19836.0
2023-05-19 10:10:00,483.0,483.45,482.4,483.45,10336.0,464.8051,465.2382,464.2277,465.2382,10336.0
2023-05-19 10:15:00,483.54,483.54,483.04,483.12,7877.0,465.3248,465.3248,464.8436,464.9206,7877.0
2023-05-19 10:20:00,483.11,483.24,482.27,482.56,10475.0,464.911,465.0361,464.1026,464.3817,10475.0
2023-05-19 10:25:00,482.63,483.07,482.41,482.8,10886.0,464.4491,464.8725,464.2374,464.6127,10886.0
2023-05-19 10:30:00,482.71,483.28,482.6,483.17,9267.0,464.5261,465.0746,464.4202,464.9687,9267.0
2023-05-19 10:35:00,483.13,483.84,483.04,483.69,18424.0,464.9302,465.6135,464.8436,465.4691,18424.0
2023-05-19 10:40:00,483.69,483.79,483.22,483.69,11091.0,465.4691,465.5654,465.0168,465.4691,11091.0
2023-05-19 10:45:00,483.69,484.01,483.68,483.88,8861.0,465.4691,465.7771,465.4595,465.652,8861.0
2023-05-19 10:50:00,484.07,484.34,483.99,483.99,9297.0,465.8348,466.0947,465.7578,465.7578,9297.0
2023-05-19 10:55:00,484.15,484.25,483.91,483.97,8085.0,465.9118,466.008,465.6808,465.7386,8085.0
2023-05-19 11:00:00,484.0,484.8,484.0,484.68,13489.0,465.7675,466.5373,465.7675,466.4218,13489.0
2023-05-19 11:05:00,484.69,484.71,483.22,483.22,13025.0,466.4315,466.4507,465.0168,465.0168,13025.0
2023-05-19 11:10:00,483.25,483.5,482.7,483.23,10772.0,465.0457,465.2863,464.5164,465.0265,10772.0
2023-05-19 11:15:00,483.23,483.35,482.49,482.68,9801.0,465.0265,465.1419,464.3143,464.4972,9801.0
2023-05-19 11:20:00,482.65,483.46,482.4,482.53,6079.0,464.4683,465.2478,464.2277,464.3528,6079.0
2023-05-19 11:25:00,482.43,482.67,481.47,481.47,8110.0,464.2566,464.4876,463.3328,463.3328,8110.0
2023-05-19 11:30:00,481.31,481.43,480.63,481.1,10868.0,463.1788,463.2943,462.5244,462.9767,10868.0
2023-05-19 11:35:00,480.78,480.92,479.51,479.85,15526.0,462.6688,462.8035,461.4466,461.7738,15526.0
2023-05-19 11:40:00,479.84,480.51,479.69,480.51,9311.0,461.7642,462.4089,461.6198,462.4089,9311.0
2023-05-19 11:45:00,480.53,480.87,480.18,480.79,13738.0,462.4282,462.7554,462.0914,462.6784,13738.0
2023-05-19 11:50:00,480.87,481.15,480.39,480.87,11540.0,462.7554,463.0248,462.2934,462.7554,11540.0
2023-05-19 11:55:00,480.54,480.92,480.02,480.13,9288.0,462.4378,462.8035,461.9374,462.0432,9288.0
2023-05-19 12:00:00,480.1,480.52,479.87,480.52,8805.0,462.0144,462.4186,461.793,462.4186,8805.0
2023-05-19 12:05:00,480.49,480.5,479.8,479.85,7098.0,462.3897,462.3993,461.7257,461.7738,7098.0
2023-05-19 12:10:00,479.91,480.13,479.54,479.98,5554.0,461.8315,462.0432,461.4755,461.8989,5554.0
2023-05-19 12:15:00,479.83,480.25,479.51,480.05,6862.0,461.7545,462.1587,461.4466,461.9663,6862.0
2023-05-19 12:20:00,480.3,480.35,480.04,480.11,2449.0,462.2068,462.255,461.9566,462.024,2449.0
2023-05-19 12:25:00,480.05,480.31,479.62,479.83,5681.0,461.9663,462.2165,461.5525,461.7545,5681.0
2023-05-19 12:30:00,479.62,479.62,479.0,479.27,12145.0,461.5525,461.5525,460.9558,461.2156,12145.0
2023-05-19 12:35:00,479.29,479.87,479.1,479.74,5250.0,461.2349,461.793,461.052,461.6679,5250.0
2023-05-19 12:40:00,479.91,480.06,479.64,480.0,5381.0,461.8315,461.9759,461.5717,461.9181,5381.0
2023-05-19 12:45:00,480.11,480.55,479.96,480.44,7831.0,462.024,462.4474,461.8796,462.3416,7831.0
2023-05-19 12:50:00,480.35,480.89,480.34,480.62,5512.0,462.255,462.7746,462.2453,462.5148,5512.0
2023-05-19 12:55:00,480.6,480.89,480.51,480.55,6958.0,462.4955,462.7746,462.4089,462.4474,6958.0
2023-05-19 13:00:00,480.55,481.1,480.55,480.86,6366.0,462.4474,462.9767,462.4474,462.7457,6366.0
2023-05-19 13:05:00,480.81,481.14,480.62,481.04,8173.0,462.6976,463.0152,462.5148,462.919,8173.0
2023-05-19 13:10:00,481.1,481.11,480.81,481.11,5395.0,462.9767,462.9863,462.6976,462.9863,5395.0
2023-05-19 13:15:00,481.11,481.16,480.77,480.77,15646.0,462.9863,463.0344,462.6591,462.6591,15646.0
2023-05-19 13:20:00,480.65,480.92,480.36,480.61,9508.0,462.5437,462.8035,462.2646,462.5052,9508.0
2023-05-19 13:25:00,480.75,480.89,480.65,480.86,23774.0,462.6399,462.7746,462.5437,462.7457,23774.0
2023-05-19 13:30:00,480.86,480.88,480.62,480.74,6314.0,462.7457,462.765,462.5148,462.6303,6314.0
2023-05-19 13:35:00,480.74,480.82,480.38,480.59,16203.0,462.6303,462.7073,462.2838,462.4859,16203.0
2023-05-19 13:40:00,480.58,480.66,479.61,479.61,14545.0,462.4763,462.5533,461.5428,461.5428,14545.0
2023-05-19 13:45:00,479.59,479.69,479.24,479.29,6750.0,461.5236,461.6198,461.1868,461.2349,6750.0
2023-05-19 13:50:00,479.21,479.67,479.03,479.64,6831.0,461.1579,461.6006,460.9847,461.5717,6831.0
2023-05-19 13:55:00,479.62,479.62,479.09,479.14,4396.0,461.5525,461.5525,461.0424,461.0905,4396.0
2023-05-19 14:00:00,479.28,479.28,478.71,478.91,8964.0,461.2253,461.2253,460.6767,460.8692,8964.0
2023-05-19 14:05:00,478.95,479.35,478.93,479.28,3291.0,460.9077,461.2926,460.8884,461.2253,3291.0
2023-05-19 14:10:00,479.09,479.17,478.7,478.88,7176.0,461.0424,461.1194,460.6671,460.8403,7176.0
2023-05-19 14:15:00,478.42,478.71,477.81,478.6,13409.0,460.3977,460.6767,459.8106,460.5709,13409.0
2023-05-19 14:20:00,478.77,478.77,478.54,478.66,2640.0,460.7345,460.7345,460.5131,460.6286,2640.0
2023-05-19 14:25:00,478.56,478.6,478.28,478.56,6173.0,460.5324,460.5709,460.2629,460.5324,6173.0
2023-05-19 14:30:00,478.38,478.57,478.23,478.27,7117.0,460.3592,460.542,460.2148,460.2533,7117.0
2023-05-19 14:35:00,478.35,478.54,478.18,478.54,3493.0,460.3303,460.5131,460.1667,460.5131,3493.0
2023-05-19 14:40:00,478.53,479.05,478.43,478.9,7224.0,460.5035,461.0039,460.4073,460.8596,7224.0
2023-05-19 14:45:00,478.86,478.86,478.65,478.78,7310.0,460.8211,460.8211,460.619,460.7441,7310.0
2023-05-19 14:50:00,478.91,479.49,478.81,479.4,6267.0,460.8692,461.4274,460.773,461.3407,6267.0
2023-05-19 14:55:00,479.4,479.59,479.15,479.58,7677.0,461.3407,461.5236,461.1002,461.514,7677.0
2023-05-19 15:00:00,479.47,479.51,479.18,479.33,6155.0,461.4081,461.4466,461.129,461.2734,6155.0
2023-05-19 15:05:00,479.39,479.39,478.6,478.61,10464.0,461.3311,461.3311,460.5709,460.5805,10464.0
2023-05-19 15:10:00,478.59,479.02,478.56,478.69,34119.0,460.5613,460.9751,460.5324,460.6575,34119.0
2023-05-19 15:15:00,478.7,478.7,478.39,478.5,17389.0,460.6671,460.6671,460.3688,460.4746,17389.0
2023-05-19 15:20:00,478.41,478.95,478.31,478.95,10227.0,460.388,460.9077,460.2918,460.9077,10227.0
2023-05-19 15:25:00,478.94,479.05,478.76,478.9,8626.0,460.8981,461.0039,460.7249,460.8596,8626.0
2023-05-19 15:30:00,478.92,479.01,478.52,478.56,11951.0,460.8788,460.9654,460.4939,460.5324,11951.0
2023-05-19 15:35:00,478.52,479.15,478.45,478.93,15135.0,460.4939,461.1002,460.4265,460.8884,15135.0
2023-05-19 15:40:00,478.88,479.19,478.87,479.03,14513.0,460.8403,461.1387,460.8307,460.9847,14513.0
2023-05-19 15:45:00,479.05,479.15,478.57,478.62,22048.0,461.0039,461.1002,460.542,460.5901,22048.0
2023-05-19 15:50:00,478.6,478.98,478.46,478.85,52851.0,460.5709,460.9366,460.4362,460.8115,52851.0
2023-05-19 15:55:00,478.88,479.42,478.61,478.9,99419.0,460.8403,461.36,460.5805,460.8596,99419.0
2023-05-22 09:30:00,480.44,481.98,479.53,481.36,93228.0,462.3416,463.8236,461.4658,463.2269,93228.0
2023-05-22 09:35:00,481.36,482.21,481.02,481.03,43750.0,463.2269,464.0449,462.8997,462.9093,43750.0
2023-05-22 09:40:00,480.92,481.14,478.65,479.15,57900.0,462.8035,463.0152,460.619,461.1002,57900.0
2023-05-22 09:45:00,479.16,479.54,478.21,478.29,21800.0,461.1098,461.4755,460.1956,460.2726,21800.0
2023-05-22 09:50:00,478.27,479.0,477.91,478.59,29094.0,460.2533,460.9558,459.9069,460.5613,29094.0
2023-05-22 09:55:00,478.78,479.24,478.05,478.97,14755.0,460.7441,461.1868,460.0416,460.9269,14755.0
2023-05-22 10:00:00,478.97,479.51,478.65,479.27,32059.0,460.9269,461.4466,460.619,461.2156,32059.0
2023-05-22 10:05:00,479.27,479.74,479.18,479.18,24945.0,461.2156,461.6679,461.129,461.129,24945.0
2023-05-22 10:10:00,479.39,480.92,479.39,480.68,24840.0,461.3311,462.8035,461.3311,462.5725,24840.0
2023-05-22 10:15:00,480.75,480.75,480.08,480.15,14099.0,462.6399,462.6399,461.9951,462.0625,14099.0
2023-05-22 10:20:00,480.2,480.76,480.2,480.61,12911.0,462.1106,462.6495,462.1106,462.5052,12911.0
2023-05-22 10:25:00,480.49,481.17,480.41,481.05,14353.0,462.3897,463.0441,462.3127,462.9286,14353.0
2023-05-22 10:30:00,481.2,481.58,481.1,481.24,18884.0,463.0729,463.4386,462.9767,463.1114,18884.0
2023-05-22 10:35:00,481.24,481.42,481.13,481.36,7022.0,463.1114,463.2846,463.0056,463.2269,7022.0
2023-05-22 10:40:00,481.34,481.83,481.08,481.83,11486.0,463.2077,463.6792,462.9575,463.6792,11486.0
2023-05-22 10:45:00,481.75,481.98,480.86,481.01,13364.0,463.6022,463.8236,462.7457,462.8901,13364.0
2023-05-22 10:50:00,481.04,481.65,480.92,481.21,6944.0,462.919,463.506,462.8035,463.0826,6944.0
2023-05-22 10:55:00,481.22,481.22,480.09,480.8,16309.0,463.0922,463.0922,462.0048,462.688,16309.0
2023-05-22 11:00:00,481.19,481.19,480.42,480.65,9353.0,463.0633,463.0633,462.3223,462.5437,9353.0
2023-05-22 11:05:00,480.64,481.68,480.64,481.41,7912.0,462.534,463.5349,462.534,463.275,7912.0
2023-05-22 11:10:00,481.41,481.57,481.26,481.28,8057.0,463.275,463.429,463.1307,463.1499,8057.0
2023-05-22 11:15:00,481.34,481.45,480.87,481.12,7321.0,463.2077,463.3135,462.7554,462.996,7321.0
2023-05-22 11:20:00,481.08,481.09,480.45,480.46,8189.0,462.9575,462.9671,462.3512,462.3608,8189.0
2023-05-22 11:25:00,480.39,480.69,480.22,480.6,8789.0,462.2934,462.5821,462.1299,462.4955,8789.0
2023-05-22 11:30:00,480.61,481.24,480.52,481.24,7171.0,462.5052,463.1114,462.4186,463.1114,7171.0
2023-05-22 11:35:00,481.17,481.5,481.02,481.03,7835.0,463.0441,463.3616,462.8997,462.9093,7835.0
2023-05-22 11:40:00,480.99,481.01,480.7,480.7,4099.0,462.8708,462.8901,462.5918,462.5918,4099.0
2023-05-22 11:45:00,480.58,480.89,480.5,480.58,6304.0,462.4763,462.7746,462.3993,462.4763,6304.0
2023-05-22 11:50:00,480.5,481.17,480.42,481.13,7339.0,462.3993,463.0441,462.3223,463.0056,7339.0
2023-05-22 11:55:00,481.13,481.59,480.66,480.84,11649.0,463.0056,463.4482,462.5533,462.7265,11649.0
2023-05-22 12:00:00,480.94,481.23,480.82,481.05,5651.0,462.8227,463.1018,462.7073,462.9286,5651.0
2023-05-22 12:05:00,480.88,481.08,480.67,480.72,6736.0,462.765,462.9575,462.5629,462.611,6736.0
2023-05-22 12:10:00,480.78,481.17,480.65,481.12,8288.0,462.6688,463.0441,462.5437,462.996,8288.0
2023-05-22 12:15:00,481.12,481.13,480.75,480.85,6613.0,462.996,463.0056,462.6399,462.7361,6613.0
2023-05-22 12:20:00,480.87,481.23,480.36,480.51,8668.0,462.7554,463.1018,462.2646,462.4089,8668.0
2023-05-22 12:25:00,480.56,480.92,480.49,480.77,9501.0,462.457,462.8035,462.3897,462.6591,9501.0
2023-05-22 12:30:00,480.93,481.1,480.79,480.88,6588.0,462.8131,462.9767,462.6784,462.765,6588.0
2023-05-22 12:35:00,480.88,481.0,480.69,480.69,6834.0,462.765,462.8805,462.5821,462.5821,6834.0
2023-05-22 12:40:00,480.66,481.17,480.6,481.05,3946.0,462.5533,463.0441,462.4955,462.9286,3946.0
2023-05-22 12:45:00,480.94,481.06,480.52,480.52,21372.0,462.8227,462.9382,462.4186,462.4186,21372.0
2023-05-22 12:50:00,480.52,480.94,480.52,480.83,3904.0,462.4186,462.8227,462.4186,462.7169,3904.0
2023-05-22 12:55:00,480.77,480.8,480.36,480.46,7909.0,462.6591,462.688,462.2646,462.3608,7909.0
2023-05-22 13:00:00,480.46,480.82,480.46,480.66,5143.0,462.3608,462.7073,462.3608,462.5533,5143.0
2023-05-22 13:05:00,480.63,480.74,480.36,480.41,4726.0,462.5244,462.6303,462.2646,462.3127,4726.0
2023-05-22 13:10:00,480.51,480.56,479.53,479.57,8756.0,462.4089,462.457,461.4658,461.5043,8756.0
2023-05-22 13:15:00,479.58,480.31,479.43,480.31,4697.0,461.514,462.2165,461.3696,462.2165,4697.0
2023-05-22 13:20:00,480.2,480.61,480.03,480.54,7789.0,462.1106,462.5052,461.947,462.4378,7789.0
2023-05-22 13:25:00,480.44,480.64,480.36,480.38,6626.0,462.3416,462.534,462.2646,462.2838,6626.0
2023-05-22 13:30:00,480.34,480.58,480.34,480.52,4029.0,462.2453,462.4763,462.2453,462.4186,4029.0
2023-05-22 13:35:00,480.55,480.64,480.07,480.13,11226.0,462.4474,462.534,461.9855,462.0432,11226.0
2023-05-22 13:40:00,480.08,480.18,479.74,479.78,11468.0,461.9951,462.0914,461.6679,461.7064,11468.0
2023-05-22 13:45:00,479.87,479.88,479.75,479.86,3600.0,461.793,461.8027,461.6776,461.7834,3600.0
2023-05-22 13:50:00,479.84,480.07,479.76,479.95,6769.0,461.7642,461.9855,461.6872,461.87,6769.0
2023-05-22 13:55:00,479.86,479.93,479.68,479.76,5117.0,461.7834,461.8508,461.6102,461.6872,5117.0
2023-05-22 14:00:00,479.78,479.83,479.37,479.54,6638.0,461.7064,461.7545,461.3119,461.4755,6638.0
2023-05-22 14:05:00,479.58,480.21,479.58,480.21,5346.0,461.514,462.1202,461.514,462.1202,5346.0
2023-05-22 14:10:00,480.15,480.45,480.08,480.32,34039.0,462.0625,462.3512,461.9951,462.2261,34039.0
2023-05-22 14:15:00,480.38,480.9,480.31,480.9,4578.0,462.2838,462.7842,462.2165,462.7842,4578.0
2023-05-22 14:20:00,480.81,481.13,480.75,480.75,7496.0,462.6976,463.0056,462.6399,462.6399,7496.0
2023-05-22 14:25:00,480.69,481.07,480.69,481.06,3059.0,462.5821,462.9478,462.5821,462.9382,3059.0
2023-05-22 14:30:00,481.01,481.48,480.95,481.47,3125.0,462.8901,463.3424,462.8324,463.3328,3125.0
2023-05-22 14:35:00,481.42,481.42,481.08,481.32,4178.0,463.2846,463.2846,462.9575,463.1884,4178.0
2023-05-22 14:40:00,481.41,481.76,481.34,481.76,4442.0,463.275,463.6118,463.2077,463.6118,4442.0
2023-05-22 14:45:00,481.74,481.88,481.61,481.76,4276.0,463.5926,463.7273,463.4675,463.6118,4276.0
2023-05-22 14:50:00,481.96,482.19,481.81,481.88,5251.0,463.8043,464.0256,463.66,463.7273,5251.0
2023-05-22 14:55:00,481.7,481.84,481.48,481.66,3730.0,463.5541,463.6888,463.3424,463.5156,3730.0
2023-05-22 15:00:00,481.84,482.04,481.51,481.66,5825.0,463.6888,463.8813,463.3713,463.5156,5825.0
2023-05-22 15:05:00,481.66,481.66,481.24,481.24,3506.0,463.5156,463.5156,463.1114,463.1114,3506.0
2023-05-22 15:10:00,481.22,481.22,480.83,480.93,4938.0,463.0922,463.0922,462.7169,462.8131,4938.0
2023-05-22 15:15:00,480.86,481.05,480.63,480.98,7271.0,462.7457,462.9286,462.5244,462.8612,7271.0
2023-05-22 15:20:00,480.92,480.98,480.72,480.72,3047.0,462.8035,462.8612,462.611,462.611,3047.0
2023-05-22 15:25:00,480.67,480.67,480.24,480.41,4661.0,462.5629,462.5629,462.1491,462.3127,4661.0
2023-05-22 15:30:00,480.31,480.64,480.25,480.63,15714.0,462.2165,462.534,462.1587,462.5244,15714.0
2023-05-22 15:35:00,480.6,480.9,480.6,480.6,8826.0,462.4955,462.7842,462.4955,462.4955,8826.0
2023-05-22 15:40:00,480.72,480.93,480.43,480.55,8752.0,462.611,462.8131,462.3319,462.4474,8752.0
2023-05-22 15:45:00,480.62,481.1,480.05,480.13,23908.0,462.5148,462.9767,461.9663,462.0432,23908.0
2023-05-22 15:50:00,480.2,480.91,480.15,480.9,24477.0,462.1106,462.7939,462.0625,462.7842,24477.0
2023-05-22 15:55:00,480.94,481.21,480.44,480.78,73695.0,462.8227,463.0826,462.3416,462.6688,73695.0
2023-05-23 09:30:00,476.18,479.41,473.46,474.91,113328.0,458.242,461.3504,455.6245,457.0199,113328.0
2023-05-23 09:35:00,475.15,475.48,473.61,473.89,46968.0,457.2508,457.5684,455.7689,456.0383,46968.0
2023-05-23 09:40:00,473.84,474.0,472.54,473.2,29050.0,455.9902,456.1442,454.7392,455.3743,29050.0
2023-05-23 09:45:00,473.29,476.09,473.23,475.6,22099.0,455.4609,458.1554,455.4032,457.6839,22099.0
2023-05-23 09:50:00,475.6,475.95,475.21,475.5,19630.0,457.6839,458.0207,457.3086,457.5877,19630.0
2023-05-23 09:55:00,475.56,476.07,474.84,475.96,27465.0,457.6454,458.1362,456.9525,458.0303,27465.0
2023-05-23 10:00:00,476.08,477.3,475.96,477.3,28517.0,458.1458,459.3199,458.0303,459.3199,28517.0
2023-05-23 10:05:00,477.1,477.48,475.8,477.46,23874.0,459.1274,459.4931,457.8764,459.4738,23874.0
2023-05-23 10:10:00,477.34,478.88,477.25,478.49,25671.0,459.3583,460.8403,459.2717,460.465,25671.0
2023-05-23 10:15:00,478.47,479.04,477.52,477.66,47640.0,460.4458,460.9943,459.5316,459.6663,47640.0
2023-05-23 10:20:00,477.91,479.23,477.64,478.72,10661.0,459.9069,461.1771,459.647,460.6864,10661.0
2023-05-23 10:25:00,478.74,479.69,478.68,479.39,11328.0,460.7056,461.6198,460.6479,461.3311,11328.0
2023-05-23 10:30:00,479.45,479.92,478.99,479.81,8644.0,461.3889,461.8412,460.9462,461.7353,8644.0
2023-05-23 10:35:00,479.81,479.9,479.21,479.5,17792.0,461.7353,461.8219,461.1579,461.437,17792.0
2023-05-23 10:40:00,479.47,479.48,478.4,478.4,15341.0,461.4081,461.4177,460.3784,460.3784,15341.0
2023-05-23 10:45:00,478.42,478.96,478.25,478.91,18433.0,460.3977,460.9173,460.2341,460.8692,18433.0
2023-05-23 10:50:00,478.91,479.14,478.32,479.08,10653.0,460.8692,461.0905,460.3014,461.0328,10653.0
2023-05-23 10:55:00,479.1,479.1,478.37,478.78,5991.0,461.052,461.052,460.3495,460.7441,5991.0
2023-05-23 11:00:00,478.64,479.3,478.64,479.28,14846.0,460.6094,461.2445,460.6094,461.2253,14846.0
2023-05-23 11:05:00,479.26,479.63,479.26,479.38,16377.0,461.206,461.5621,461.206,461.3215,16377.0
2023-05-23 11:10:00,479.37,479.78,479.26,479.51,17656.0,461.3119,461.7064,461.206,461.4466,17656.0
2023-05-23 11:15:00,479.4,479.54,478.6,478.6,14145.0,461.3407,461.4755,460.5709,460.5709,14145.0
2023-05-23 11:20:00,478.6,479.4,478.6,479.4,8316.0,460.5709,461.3407,460.5709,461.3407,8316.0
2023-05-23 11:25:00,479.27,479.69,479.11,479.11,9828.0,461.2156,461.6198,461.0617,461.0617,9828.0
2023-05-23 11:30:00,479.08,479.27,478.96,479.01,7163.0,461.0328,461.2156,460.9173,460.9654,7163.0
2023-05-23 11:35:00,479.25,480.39,479.25,480.26,9580.0,461.1964,462.2934,461.1964,462.1683,9580.0
2023-05-23 11:40:00,480.48,481.34,480.34,480.67,10476.0,462.3801,463.2077,462.2453,462.5629,10476.0
2023-05-23 11:45:00,480.71,481.11,480.5,481.0,26259.0,462.6014,462.9863,462.3993,462.8805,26259.0
2023-05-23 11:50:00,481.07,481.62,481.07,481.56,13345.0,462.9478,463.4771,462.9478,463.4194,13345.0
2023-05-23 11:55:00,481.55,481.64,480.64,480.86,11720.0,463.4098,463.4964,462.534,462.7457,11720.0
2023-05-23 12:00:00,480.99,481.93,480.98,481.91,16115.0,462.8708,463.7754,462.8612,463.7562,16115.0
2023-05-23 12:05:00,481.88,481.93,481.54,481.66,8973.0,463.7273,463.7754,463.4001,463.5156,8973.0
2023-05-23 12:10:00,481.65,481.81,481.44,481.65,9907.0,463.506,463.66,463.3039,463.506,9907.0
2023-05-23 12:15:00,481.72,482.1,481.65,481.9,9010.0,463.5733,463.939,463.506,463.7466,9010.0
2023-05-23 12:20:00,481.97,482.55,481.86,482.29,10299.0,463.8139,464.3721,463.7081,464.1219,10299.0
2023-05-23 12:25:00,482.34,482.8,482.19,482.8,12996.0,464.17,464.6127,464.0256,464.6127,12996.0
2023-05-23 12:30:00,482.81,483.26,482.71,483.17,30806.0,464.6223,465.0553,464.5261,464.9687,30806.0
2023-05-23 12:35:00,483.16,483.28,481.94,482.36,14613.0,464.9591,465.0746,463.7851,464.1892,14613.0
2023-05-23 12:40:00,482.4,482.63,482.05,482.5,13367.0,464.2277,464.4491,463.8909,464.324,13367.0
2023-05-23 12:45:00,482.39,482.97,482.11,482.19,14133.0,464.2181,464.7763,463.9487,464.0256,14133.0
2023-05-23 12:50:00,481.93,482.48,481.78,482.48,8443.0,463.7754,464.3047,463.6311,464.3047,8443.0
2023-05-23 12:55:00,482.45,482.56,482.28,482.4,9787.0,464.2758,464.3817,464.1123,464.2277,9787.0
2023-05-23 13:00:00,482.47,482.99,482.32,482.7,11122.0,464.2951,464.7955,464.1507,464.5164,11122.0
2023-05-23 13:05:00,482.66,483.26,482.57,483.26,6806.0,464.4779,465.0553,464.3913,465.0553,6806.0
2023-05-23 13:10:00,483.34,483.39,482.82,482.92,6070.0,465.1323,465.1804,464.6319,464.7281,6070.0
2023-05-23 13:15:00,483.07,483.2,482.86,482.98,10516.0,464.8725,464.9976,464.6704,464.7859,10516.0
2023-05-23 13:20:00,482.98,482.98,482.27,482.48,11228.0,464.7859,464.7859,464.1026,464.3047,11228.0
2023-05-23 13:25:00,482.48,482.5,481.08,481.25,11882.0,464.3047,464.324,462.9575,463.1211,11882.0
2023-05-23 13:30:00,481.23,481.23,480.29,480.42,7282.0,463.1018,463.1018,462.1972,462.3223,7282.0
2023-05-23 13:35:00,480.4,481.17,480.4,481.17,3975.0,462.3031,463.0441,462.3031,463.0441,3975.0
2023-05-23 13:40:00,481.17,481.65,481.14,481.65,7538.0,463.0441,463.506,463.0152,463.506,7538.0
2023-05-23 13:45:00,481.69,481.86,481.5,481.75,3266.0,463.5445,463.7081,463.3616,463.6022,3266.0
2023-05-23 13:50:00,481.74,481.84,481.48,481.59,5774.0,463.5926,463.6888,463.3424,463.4482,5774.0
2023-05-23 13:55:00,481.55,481.73,481.41,481.64,4381.0,463.4098,463.583,463.275,463.4964,4381.0
2023-05-23 14:00:00,481.64,481.78,481.48,481.59,3844.0,463.4964,463.6311,463.3424,463.4482,3844.0
2023-05-23 14:05:00,481.62,482.0,481.41,481.41,17655.0,463.4771,463.8428,463.275,463.275,17655.0
2023-05-23 14:10:00,481.39,481.39,480.42,480.51,8208.0,463.2558,463.2558,462.3223,462.4089,8208.0
2023-05-23 14:15:00,480.45,480.64,480.0,480.06,5437.0,462.3512,462.534,461.9181,461.9759,5437.0
2023-05-23 14:20:00,480.01,480.01,478.8,478.92,13154.0,461.9278,461.9278,460.7633,460.8788,13154.0
2023-05-23 14:25:00,478.78,479.59,478.48,479.42,18705.0,460.7441,461.5236,460.4554,461.36,18705.0
2023-05-23 14:30:00,479.32,479.94,479.15,479.63,20781.0,461.2638,461.8604,461.1002,461.5621,20781.0
2023-05-23 14:35:00,479.74,479.85,478.96,479.26,6153.0,461.6679,461.7738,460.9173,461.206,6153.0
2023-05-23 14:40:00,479.14,479.5,478.82,479.34,7614.0,461.0905,461.437,460.7826,461.283,7614.0
2023-05-23 14:45:00,479.37,479.66,479.13,479.24,9283.0,461.3119,461.5909,461.0809,461.1868,9283.0
2023-05-23 14:50:00,479.37,479.77,479.36,479.59,5604.0,461.3119,461.6968,461.3023,461.5236,5604.0
2023-05-23 14:55:00,479.6,479.87,479.53,479.77,7863.0,461.5332,461.793,461.4658,461.6968,7863.0
2023-05-23 15:00:00,479.72,479.77,479.24,479.36,8316.0,461.6487,461.6968,461.1868,461.3023,8316.0
2023-05-23 15:05:00,479.36,479.55,479.22,479.53,5545.0,461.3023,461.4851,461.1675,461.4658,5545.0
2023-05-23 15:10:00,479.67,480.42,479.64,480.42,7031.0,461.6006,462.3223,461.5717,462.3223,7031.0
2023-05-23 15:15:00,480.37,480.76,478.9,479.95,21169.0,462.2742,462.6495,460.8596,461.87,21169.0
2023-05-23 15:20:00,480.0,481.25,480.0,481.25,7438.0,461.9181,463.1211,461.9181,463.1211,7438.0
2023-05-23 15:25:00,481.26,481.53,480.98,481.29,14961.0,463.1307,463.3905,462.8612,463.1595,14961.0
2023-05-23 15:30:00,481.27,481.27,480.82,481.08,10157.0,463.1403,463.1403,462.7073,462.9575,10157.0
2023-05-23 15:35:00,481.15,481.38,480.89,481.32,8978.0,463.0248,463.2462,462.7746,463.1884,8978.0
2023-05-23 15:40:00,481.3,481.38,480.84,481.3,11784.0,463.1692,463.2462,462.7265,463.1692,11784.0
2023-05-23 15:45:00,481.23,481.32,480.9,481.27,14302.0,463.1018,463.1884,462.7842,463.1403,14302.0
2023-05-23 15:50:00,481.28,481.28,480.1,480.14,29123.0,463.1499,463.1499,462.0144,462.0529,29123.0
2023-05-23 15:55:00,480.13,480.63,479.49,479.57,179665.0,462.0432,462.5244,461.4274,461.5043,179665.0
2023-05-24 09:30:00,480.61,481.28,479.66,480.3,72747.0,462.5052,463.1499,461.5909,462.2068,72747.0
2023-05-24 09:35:00,480.13,480.13,478.89,480.04,13523.0,462.0432,462.0432,460.85,461.9566,13523.0
2023-05-24 09:40:00,480.21,481.02,479.58,480.9,16561.0,462.1202,462.8997,461.514,462.7842,16561.0
2023-05-24 09:45:00,480.97,481.77,480.69,481.59,19766.0,462.8516,463.6215,462.5821,463.4482,19766.0
2023-05-24 09:50:00,481.6,482.29,481.47,481.78,9386.0,463.4579,464.1219,463.3328,463.6311,9386.0
2023-05-24 09:55:00,481.65,482.17,480.77,480.77,26296.0,463.506,464.0064,462.6591,462.6591,26296.0
2023-05-24 10:00:00,481.1,482.02,480.67,482.01,19037.0,462.9767,463.862,462.5629,463.8524,19037.0
2023-05-24 10:05:00,481.91,482.04,481.03,482.02,8056.0,463.7562,463.8813,462.9093,463.862,8056.0
2023-05-24 10:10:00,482.0,482.75,481.92,482.73,12998.0,463.8428,464.5645,463.7658,464.5453,12998.0
2023-05-24 10:15:00,482.66,483.25,482.45,482.88,16528.0,464.4779,465.0457,464.2758,464.6896,16528.0
2023-05-24 10:20:00,482.76,482.9,482.09,482.11,5227.0,464.5742,464.7089,463.9294,463.9487,5227.0
2023-05-24 10:25:00,482.1,482.49,481.28,482.47,11307.0,463.939,464.3143,463.1499,464.2951,11307.0
2023-05-24 10:30:00,482.62,482.74,482.35,482.6,11931.0,464.4394,464.5549,464.1796,464.4202,11931.0
2023-05-24 10:35:00,482.6,482.6,481.41,481.56,13437.0,464.4202,464.4202,463.275,463.4194,13437.0
2023-05-24 10:40:00,481.56,481.7,481.14,481.42,11842.0,463.4194,463.5541,463.0152,463.2846,11842.0
2023-05-24 10:45:00,481.52,481.88,481.07,481.15,11419.0,463.3809,463.7273,462.9478,463.0248,11419.0
2023-05-24 10:50:00,481.16,481.39,480.59,480.61,15417.0,463.0344,463.2558,462.4859,462.5052,15417.0
2023-05-24 10:55:00,480.48,480.96,480.18,480.85,11454.0,462.3801,462.842,462.0914,462.7361,11454.0
2023-05-24 11:00:00,480.78,481.31,480.61,481.13,5534.0,462.6688,463.1788,462.5052,463.0056,5534.0
2023-05-24 11:05:00,481.13,482.14,481.07,481.82,4963.0,463.0056,463.9775,462.9478,463.6696,4963.0
2023-05-24 11:10:00,481.96,482.07,481.51,481.91,11616.0,463.8043,463.9102,463.3713,463.7562,11616.0
2023-05-24 11:15:00,481.9,482.3,481.72,482.26,4095.0,463.7466,464.1315,463.5733,464.093,4095.0
2023-05-24 11:20:00,482.2,482.96,482.12,482.68,8027.0,464.0353,464.7666,463.9583,464.4972,8027.0
2023-05-24 11:25:00,482.57,483.28,482.19,482.19,12993.0,464.3913,465.0746,464.0256,464.0256,12993.0
2023-05-24 11:30:00,482.28,482.47,481.93,481.99,6394.0,464.1123,464.2951,463.7754,463.8332,6394.0
2023-05-24 11:35:00,481.92,482.23,481.8,482.23,7098.0,463.7658,464.0641,463.6503,464.0641,7098.0
2023-05-24 11:40:00,482.06,482.19,481.29,481.39,9956.0,463.9005,464.0256,463.1595,463.2558,9956.0
2023-05-24 11:45:00,481.55,481.86,481.17,481.86,9161.0,463.4098,463.7081,463.0441,463.7081,9161.0
2023-05-24 11:50:00,481.85,481.88,481.53,481.65,5336.0,463.6985,463.7273,463.3905,463.506,5336.0
2023-05-24 11:55:00,481.53,481.66,481.35,481.39,7081.0,463.3905,463.5156,463.2173,463.2558,7081.0
2023-05-24 12:00:00,481.31,482.09,481.14,482.06,5289.0,463.1788,463.9294,463.0152,463.9005,5289.0
2023-05-24 12:05:00,482.24,482.5,482.01,482.11,7653.0,464.0738,464.324,463.8524,463.9487,7653.0
2023-05-24 12:10:00,482.07,482.25,481.64,481.7,6778.0,463.9102,464.0834,463.4964,463.5541,6778.0
2023-05-24 12:15:00,481.71,482.27,481.63,482.27,7287.0,463.5637,464.1026,463.4867,464.1026,7287.0
2023-05-24 12:20:00,482.33,482.38,481.7,481.86,8319.0,464.1604,464.2085,463.5541,463.7081,8319.0
2023-05-24 12:25:00,481.74,482.01,481.41,481.55,19717.0,463.5926,463.8524,463.275,463.4098,19717.0
2023-05-24 12:30:00,481.64,481.64,481.35,481.44,5469.0,463.4964,463.4964,463.2173,463.3039,5469.0
2023-05-24 12:35:00,481.52,481.65,481.14,481.29,4930.0,463.3809,463.506,463.0152,463.1595,4930.0
2023-05-24 12:40:00,481.31,481.51,481.05,481.23,5924.0,463.1788,463.3713,462.9286,463.1018,5924.0
2023-05-24 12:45:00,481.25,481.65,481.13,481.45,6667.0,463.1211,463.506,463.0056,463.3135,6667.0
2023-05-24 12:50:00,481.48,481.5,481.32,481.38,3209.0,463.3424,463.3616,463.1884,463.2462,3209.0
2023-05-24 12:55:00,481.47,482.15,481.47,482.15,11635.0,463.3328,463.9871,463.3328,463.9871,11635.0
2023-05-24 13:00:00,482.25,482.26,481.69,482.09,11188.0,464.0834,464.093,463.5445,463.9294,11188.0
2023-05-24 13:05:00,482.09,482.28,482.04,482.1,5148.0,463.9294,464.1123,463.8813,463.939,5148.0
2023-05-24 13:10:00,482.24,482.29,481.78,481.78,12211.0,464.0738,464.1219,463.6311,463.6311,12211.0
2023-05-24 13:15:00,481.74,481.87,481.41,481.81,11526.0,463.5926,463.7177,463.275,463.66,11526.0
2023-05-24 13:20:00,481.94,482.48,481.89,481.97,3755.0,463.7851,464.3047,463.7369,463.8139,3755.0
2023-05-24 13:25:00,481.95,481.98,481.56,481.87,5608.0,463.7947,463.8236,463.4194,463.7177,5608.0
2023-05-24 13:30:00,481.94,482.65,481.94,482.65,5552.0,463.7851,464.4683,463.7851,464.4683,5552.0
2023-05-24 13:35:00,482.56,482.93,482.56,482.8,4118.0,464.3817,464.7378,464.3817,464.6127,4118.0
2023-05-24 13:40:00,482.8,482.82,482.47,482.52,4382.0,464.6127,464.6319,464.2951,464.3432,4382.0
2023-05-24 13:45:00,482.55,482.67,482.05,482.12,7003.0,464.3721,464.4876,463.8909,463.9583,7003.0
2023-05-24 13:50:00,482.17,482.58,482.09,482.58,3137.0,464.0064,464.401,463.9294,464.401,3137.0
2023-05-24 13:55:00,482.5,482.56,482.21,482.21,4655.0,464.324,464.3817,464.0449,464.0449,4655.0
2023-05-24 14:00:00,482.26,482.49,481.5,481.61,8037.0,464.093,464.3143,463.3616,463.4675,8037.0
2023-05-24 14:05:00,481.66,481.85,481.23,481.24,20165.0,463.5156,463.6985,463.1018,463.1114,20165.0
2023-05-24 14:10:00,481.35,481.7,481.12,481.62,6109.0,463.2173,463.5541,462.996,463.4771,6109.0
2023-05-24 14:15:00,481.54,481.75,481.39,481.5,5018.0,463.4001,463.6022,463.2558,463.3616,5018.0
2023-05-24 14:20:00,481.55,481.56,481.13,481.49,5624.0,463.4098,463.4194,463.0056,463.352,5624.0
2023-05-24 14:25:00,481.45,481.45,480.98,480.99,9891.0,463.3135,463.3135,462.8612,462.8708,9891.0
2023-05-24 14:30:00,480.96,481.02,480.6,480.82,9186.0,462.842,462.8997,462.4955,462.7073,9186.0
2023-05-24 14:35:00,480.9,481.54,480.9,481.4,3850.0,462.7842,463.4001,462.7842,463.2654,3850.0
2023-05-24 14:40:00,481.5,481.81,481.33,481.35,7508.0,463.3616,463.66,463.198,463.2173,7508.0
2023-05-24 14:45:00,481.44,481.7,481.35,481.49,3827.0,463.3039,463.5541,463.2173,463.352,3827.0
2023-05-24 14:50:00,481.56,481.87,481.26,481.41,6042.0,463.4194,463.7177,463.1307,463.275,6042.0
2023-05-24 14:55:00,481.48,481.49,481.15,481.33,6816.0,463.3424,463.352,463.0248,463.198,6816.0
2023-05-24 15:00:00,481.26,481.44,481.04,481.23,5251.0,463.1307,463.3039,462.919,463.1018,5251.0
2023-05-24 15:05:00,481.29,481.42,481.0,481.09,3975.0,463.1595,463.2846,462.8805,462.9671,3975.0
2023-05-24 15:10:00,481.14,481.34,480.98,481.29,4512.0,463.0152,463.2077,462.8612,463.1595,4512.0
2023-05-24 15:15:00,481.37,482.51,481.29,482.41,7790.0,463.2365,464.3336,463.1595,464.2374,7790.0
2023-05-24 15:20:00,482.6,482.85,482.17,482.31,12542.0,464.4202,464.6608,464.0064,464.1411,12542.0
2023-05-24 15:25:00,482.39,482.69,482.36,482.52,9420.0,464.2181,464.5068,464.1892,464.3432,9420.0
2023-05-24 15:30:00,482.5,483.08,482.43,482.44,13194.0,464.324,464.8821,464.2566,464.2662,13194.0
2023-05-24 15:35:00,482.42,482.42,481.71,482.19,11026.0,464.247,464.247,463.5637,464.0256,11026.0
2023-05-24 15:40:00,482.19,482.39,481.92,482.1,11403.0,464.0256,464.2181,463.7658,463.939,11403.0
2023-05-24 15:45:00,481.85,482.06,481.57,481.73,14879.0,463.6985,463.9005,463.429,463.583,14879.0
2023-05-24 15:50:00,481.57,481.68,480.55,480.74,44171.0,463.429,463.5349,462.4474,462.6303,44171.0
2023-05-24 15:55:00,480.8,481.28,480.43,480.9,58840.0,462.688,463.1499,462.3319,462.7842,58840.0
2023-05-25 09:30:00,477.63,478.0,475.58,477.34,72234.0,459.6374,459.9935,457.6646,459.3583,72234.0
2023-05-25 09:35:00,477.43,477.47,476.07,476.62,20186.0,459.445,459.4834,458.1362,458.6655,20186.0
2023-05-25 09:40:00,476.63,478.67,476.26,478.57,30319.0,458.6751,460.6382,458.319,460.542,30319.0
2023-05-25 09:45:00,478.65,479.45,478.49,478.85,33262.0,460.619,461.3889,460.465,460.8115,33262.0
2023-05-25 09:50:00,478.76,479.37,478.26,478.7,33515.0,460.7249,461.3119,460.2437,460.6671,33515.0
2023-05-25 09:55:00,478.38,480.38,478.37,480.23,31688.0,460.3592,462.2838,460.3495,462.1395,31688.0
2023-05-25 10:00:00,480.23,481.77,480.15,481.7,21025.0,462.1395,463.6215,462.0625,463.5541,21025.0
2023-05-25 10:05:00,481.63,481.73,481.06,481.23,46034.0,463.4867,463.583,462.9382,463.1018,46034.0
2023-05-25 10:10:00,480.95,481.62,479.73,479.98,21119.0,462.8324,463.4771,461.6583,461.8989,21119.0
2023-05-25 10:15:00,479.97,480.13,478.93,479.09,12551.0,461.8893,462.0432,460.8884,461.0424,12551.0
2023-05-25 10:20:00,479.1,479.64,478.29,479.64,11598.0,461.052,461.5717,460.2726,461.5717,11598.0
2023-05-25 10:25:00,479.61,480.71,479.45,480.24,18300.0,461.5428,462.6014,461.3889,462.1491,18300.0
2023-05-25 10:30:00,480.23,480.97,480.07,480.6,13605.0,462.1395,462.8516,461.9855,462.4955,13605.0
2023-05-25 10:35:00,480.29,480.64,479.32,479.49,11689.0,462.1972,462.534,461.2638,461.4274,11689.0
2023-05-25 10:40:00,479.6,479.62,478.6,479.14,14486.0,461.5332,461.5525,460.5709,461.0905,14486.0
2023-05-25 10:45:00,479.22,479.53,478.45,478.48,9437.0,461.1675,461.4658,460.4265,460.4554,9437.0
2023-05-25 10:50:00,478.51,478.54,477.85,478.0,15710.0,460.4843,460.5131,459.8491,459.9935,15710.0
2023-05-25 10:55:00,477.96,478.33,477.77,478.27,18329.0,459.955,460.3111,459.7721,460.2533,18329.0
2023-05-25 11:00:00,478.28,478.83,478.12,478.77,11889.0,460.2629,460.7922,460.109,460.7345,11889.0
2023-05-25 11:05:00,478.89,479.14,478.2,478.21,9378.0,460.85,461.0905,460.1859,460.1956,9378.0
2023-05-25 11:10:00,478.35,478.75,478.07,478.18,4264.0,460.3303,460.7152,460.0608,460.1667,4264.0
2023-05-25 11:15:00,478.28,478.43,477.14,477.14,13348.0,460.2629,460.4073,459.1659,459.1659,13348.0
2023-05-25 11:20:00,477.1,477.29,476.78,476.94,7395.0,459.1274,459.3102,458.8194,458.9734,7395.0
2023-05-25 11:25:00,476.94,477.05,476.47,477.03,11925.0,458.9734,459.0793,458.5211,459.06,11925.0
2023-05-25 11:30:00,477.0,477.22,476.75,476.75,5526.0,459.0312,459.2429,458.7906,458.7906,5526.0
2023-05-25 11:35:00,476.76,476.76,476.28,476.28,3089.0,458.8002,458.8002,458.3383,458.3383,3089.0
2023-05-25 11:40:00,476.33,476.33,475.81,476.07,11962.0,458.3864,458.3864,457.886,458.1362,11962.0
2023-05-25 11:45:00,476.13,476.28,475.75,475.75,12533.0,458.1939,458.3383,457.8282,457.8282,12533.0
2023-05-25 11:50:00,475.71,475.87,475.2,475.21,12611.0,457.7897,457.9437,457.299,457.3086,12611.0
2023-05-25 11:55:00,475.17,475.26,474.87,475.0,29056.0,457.2701,457.3567,456.9814,457.1065,29056.0
2023-05-25 12:00:00,475.18,475.93,475.07,475.93,16684.0,457.2797,458.0015,457.1739,458.0015,16684.0
2023-05-25 12:05:00,475.87,476.33,475.86,476.31,2901.0,457.9437,458.3864,457.9341,458.3671,2901.0
2023-05-25 12:10:00,476.37,477.32,476.37,477.26,6190.0,458.4249,459.3391,458.4249,459.2814,6190.0
2023-05-25 12:15:00,477.26,477.43,477.09,477.33,5613.0,459.2814,459.445,459.1178,459.3487,5613.0
2023-05-25 12:20:00,477.22,477.61,476.86,476.9,4913.0,459.2429,459.6182,458.8964,458.9349,4913.0
2023-05-25 12:25:00,476.85,476.85,476.16,476.25,7527.0,458.8868,458.8868,458.2228,458.3094,7527.0
2023-05-25 12:30:00,476.39,476.69,476.0,476.0,13387.0,458.4441,458.7328,458.0688,458.0688,13387.0
2023-05-25 12:35:00,476.0,476.12,475.5,475.5,3196.0,458.0688,458.1843,457.5877,457.5877,3196.0
2023-05-25 12:40:00,475.74,475.9,475.63,475.67,4114.0,457.8186,457.9726,457.7128,457.7513,4114.0
2023-05-25 12:45:00,475.52,476.14,475.4,476.06,5427.0,457.6069,458.2035,457.4914,458.1266,5427.0
2023-05-25 12:50:00,476.01,476.29,475.4,475.4,9714.0,458.0784,458.3479,457.4914,457.4914,9714.0
2023-05-25 12:55:00,475.37,475.65,474.75,474.82,19534.0,457.4626,457.732,456.8659,456.9333,19534.0
2023-05-25 13:00:00,474.84,475.15,474.51,474.54,10009.0,456.9525,457.2508,456.635,456.6638,10009.0
2023-05-25 13:05:00,474.55,475.08,474.3,474.86,10370.0,456.6734,457.1835,456.4329,456.9718,10370.0
2023-05-25 13:10:00,474.86,475.34,474.86,475.18,9499.0,456.9718,457.4337,456.9718,457.2797,9499.0
2023-05-25 13:15:00,475.18,475.82,475.04,475.04,10841.0,457.2797,457.8956,457.145,457.145,10841.0
2023-05-25 13:20:00,475.16,475.62,474.89,475.51,8369.0,457.2605,457.7031,457.0006,457.5973,8369.0
2023-05-25 13:25:00,475.52,476.12,475.41,476.12,11846.0,457.6069,458.1843,457.501,458.1843,11846.0
2023-05-25 13:30:00,476.15,476.86,476.15,476.44,8695.0,458.2132,458.8964,458.2132,458.4922,8695.0
2023-05-25 13:35:00,476.46,476.79,476.39,476.79,8650.0,458.5115,458.8291,458.4441,458.8291,8650.0
2023-05-25 13:40:00,476.87,477.03,476.55,476.67,10307.0,458.906,459.06,458.5981,458.7136,10307.0
2023-05-25 13:45:00,476.68,477.4,476.68,477.22,7271.0,458.7232,459.4161,458.7232,459.2429,7271.0
2023-05-25 13:50:00,477.2,477.89,477.1,477.6,9310.0,459.2236,459.8876,459.1274,459.6086,9310.0
2023-05-25 13:55:00,477.67,478.76,477.63,478.75,10297.0,459.6759,460.7249,459.6374,460.7152,10297.0
2023-05-25 14:00:00,478.92,479.74,478.46,478.9,12849.0,460.8788,461.6679,460.4362,460.8596,12849.0
2023-05-25 14:05:00,478.93,478.93,477.9,478.07,6682.0,460.8884,460.8884,459.8972,460.0608,6682.0
2023-05-25 14:10:00,478.19,478.47,477.91,477.91,7855.0,460.1763,460.4458,459.9069,459.9069,7855.0
2023-05-25 14:15:00,478.01,478.6,477.99,478.2,8280.0,460.0031,460.5709,459.9839,460.1859,8280.0
2023-05-25 14:20:00,478.22,478.22,477.84,477.93,6740.0,460.2052,460.2052,459.8395,459.9261,6740.0
2023-05-25 14:25:00,478.0,478.4,477.79,477.95,10607.0,459.9935,460.3784,459.7914,459.9454,10607.0
2023-05-25 14:30:00,478.07,478.13,477.8,478.07,14661.0,460.0608,460.1186,459.801,460.0608,14661.0
2023-05-25 14:35:00,478.05,478.13,477.63,477.86,4783.0,460.0416,460.1186,459.6374,459.8588,4783.0
2023-05-25 14:40:00,477.76,478.04,477.66,477.96,3122.0,459.7625,460.032,459.6663,459.955,3122.0
2023-05-25 14:45:00,477.79,478.11,477.63,477.68,3326.0,459.7914,460.0993,459.6374,459.6855,3326.0
2023-05-25 14:50:00,477.66,477.94,477.53,477.94,4272.0,459.6663,459.9357,459.5412,459.9357,4272.0
2023-05-25 14:55:00,477.8,478.28,477.8,478.22,7229.0,459.801,460.2629,459.801,460.2052,7229.0
2023-05-25 15:00:00,478.22,478.41,478.14,478.29,8494.0,460.2052,460.388,460.1282,460.2726,8494.0
2023-05-25 15:05:00,478.24,478.45,478.03,478.14,7788.0,460.2244,460.4265,460.0224,460.1282,7788.0
2023-05-25 15:10:00,478.16,478.26,478.0,478.01,14105.0,460.1475,460.2437,459.9935,460.0031,14105.0
2023-05-25 15:15:00,478.02,478.02,477.55,477.68,10320.0,460.0127,460.0127,459.5604,459.6855,10320.0
2023-05-25 15:20:00,477.54,477.75,477.45,477.58,7684.0,459.5508,459.7529,459.4642,459.5893,7684.0
2023-05-25 15:25:00,477.59,478.6,477.58,478.36,12998.0,459.5989,460.5709,459.5893,460.3399,12998.0
2023-05-25 15:30:00,478.28,478.71,478.18,478.68,13370.0,460.2629,460.6767,460.1667,460.6479,13370.0
2023-05-25 15:35:00,478.72,479.3,478.45,478.96,14060.0,460.6864,461.2445,460.4265,460.9173,14060.0
2023-05-25 15:40:00,478.94,479.43,478.65,479.41,11964.0,460.8981,461.3696,460.619,461.3504,11964.0
2023-05-25 15:45:00,479.31,479.36,478.84,479.06,16664.0,461.2541,461.3023,460.8018,461.0136,16664.0
2023-05-25 15:50:00,478.99,478.99,478.0,478.11,28956.0,460.9462,460.9462,459.9935,460.0993,28956.0
2023-05-25 15:55:00,478.16,478.48,477.62,477.7,66991.0,460.1475,460.4554,459.6278,459.7048,66991.0
2023-05-26 09:30:00,478.06,481.01,478.0,480.88,79015.0,460.0512,462.8901,459.9935,462.765,79015.0
2023-05-26 09:35:00,481.17,482.62,480.6,482.62,58458.0,463.0441,464.4394,462.4955,464.4394,58458.0
2023-05-26 09:40:00,482.76,486.03,482.62,485.59,78779.0,464.5742,467.721,464.4394,467.2976,78779.0
2023-05-26 09:45:00,485.66,486.13,485.21,485.59,49877.0,467.3649,467.8172,466.9319,467.2976,49877.0
2023-05-26 09:50:00,485.59,486.04,484.72,485.03,36973.0,467.2976,467.7306,466.4603,466.7587,36973.0
2023-05-26 09:55:00,485.02,485.8,485.02,485.5,27259.0,466.749,467.4997,466.749,467.211,27259.0
2023-05-26 10:00:00,485.5,486.25,484.7,485.65,40385.0,467.211,467.9327,466.4411,467.3553,40385.0
2023-05-26 10:05:00,485.7,488.32,485.54,488.2,44546.0,467.4034,469.9247,467.2494,469.8092,44546.0
2023-05-26 10:10:00,488.31,488.39,487.26,487.27,43153.0,469.9151,469.9921,468.9047,468.9143,43153.0
2023-05-26 10:15:00,487.24,487.31,485.81,486.57,15687.0,468.8854,468.9528,467.5093,468.2406,15687.0
2023-05-26 10:20:00,486.39,486.41,485.59,485.93,6857.0,468.0674,468.0867,467.2976,467.6248,6857.0
2023-05-26 10:25:00,485.94,487.77,485.94,487.58,27981.0,467.6344,469.3954,467.6344,469.2126,27981.0
2023-05-26 10:30:00,487.58,487.77,486.41,486.45,17460.0,469.2126,469.3954,468.0867,468.1252,17460.0
2023-05-26 10:35:00,486.39,486.59,485.54,485.85,13201.0,468.0674,468.2599,467.2494,467.5478,13201.0
2023-05-26 10:40:00,485.85,486.96,485.55,485.74,10077.0,467.5478,468.616,467.2591,467.4419,10077.0
2023-05-26 10:45:00,485.64,485.75,484.85,484.92,33163.0,467.3457,467.4515,466.5854,466.6528,33163.0
2023-05-26 10:50:00,485.0,485.09,484.48,485.0,10828.0,466.7298,466.8164,466.2294,466.7298,10828.0
2023-05-26 10:55:00,484.87,485.98,484.83,485.87,11902.0,466.6047,467.6729,466.5662,467.567,11902.0
2023-05-26 11:00:00,485.86,485.89,484.9,484.94,12508.0,467.5574,467.5863,466.6336,466.672,12508.0
2023-05-26 11:05:00,485.04,485.04,484.15,484.46,11106.0,466.7683,466.7683,465.9118,466.2101,11106.0
2023-05-26 11:10:00,484.3,484.4,483.43,483.89,17544.0,466.0562,466.1524,465.2189,465.6616,17544.0
2023-05-26 11:15:00,483.91,484.14,483.71,483.71,8503.0,465.6808,465.9022,465.4884,465.4884,8503.0
2023-05-26 11:20:00,483.91,483.94,482.8,483.07,7805.0,465.6808,465.7097,464.6127,464.8725,7805.0
2023-05-26 11:25:00,483.06,483.37,482.57,482.57,11460.0,464.8629,465.1612,464.3913,464.3913,11460.0
2023-05-26 11:30:00,482.76,483.3,482.76,483.03,5985.0,464.5742,465.0938,464.5742,464.834,5985.0
2023-05-26 11:35:00,483.07,483.24,482.63,482.87,2641.0,464.8725,465.0361,464.4491,464.68,2641.0
2023-05-26 11:40:00,482.82,483.39,482.65,483.05,12645.0,464.6319,465.1804,464.4683,464.8532,12645.0
2023-05-26 11:45:00,483.19,483.35,482.75,483.11,7442.0,464.988,465.1419,464.5645,464.911,7442.0
2023-05-26 11:50:00,483.22,483.61,482.89,482.89,12575.0,465.0168,465.3922,464.6993,464.6993,12575.0
2023-05-26 11:55:00,482.78,483.09,482.63,482.83,10132.0,464.5934,464.8917,464.4491,464.6415,10132.0
2023-05-26 12:00:00,482.71,482.98,482.53,482.85,6837.0,464.5261,464.7859,464.3528,464.6608,6837.0
2023-05-26 12:05:00,482.99,483.08,482.53,482.68,7444.0,464.7955,464.8821,464.3528,464.4972,7444.0
2023-05-26 12:10:00,482.68,482.82,482.35,482.39,12349.0,464.4972,464.6319,464.1796,464.2181,12349.0
2023-05-26 12:15:00,482.47,482.47,481.35,481.4,17225.0,464.2951,464.2951,463.2173,463.2654,17225.0
2023-05-26 12:20:00,481.37,482.05,481.31,481.39,11312.0,463.2365,463.8909,463.1788,463.2558,11312.0
2023-05-26 12:25:00,481.47,482.07,481.28,482.07,17033.0,463.3328,463.9102,463.1499,463.9102,17033.0
2023-05-26 12:30:00,482.14,482.43,482.0,482.0,10915.0,463.9775,464.2566,463.8428,463.8428,10915.0
2023-05-26 12:35:00,482.06,482.17,481.79,481.82,3636.0,463.9005,464.0064,463.6407,463.6696,3636.0
2023-05-26 12:40:00,481.68,482.01,481.68,481.89,6624.0,463.5349,463.8524,463.5349,463.7369,6624.0
2023-05-26 12:45:00,481.97,482.12,481.5,481.51,11645.0,463.8139,463.9583,463.3616,463.3713,11645.0
2023-05-26 12:50:00,481.51,482.13,481.47,481.79,7382.0,463.3713,463.9679,463.3328,463.6407,7382.0
2023-05-26 12:55:00,481.8,481.9,481.42,481.54,8995.0,463.6503,463.7466,463.2846,463.4001,8995.0
2023-05-26 13:00:00,481.55,481.73,480.96,481.23,15027.0,463.4098,463.583,462.842,463.1018,15027.0
2023-05-26 13:05:00,481.06,481.11,480.63,480.63,7699.0,462.9382,462.9863,462.5244,462.5244,7699.0
2023-05-26 13:10:00,480.63,480.88,480.18,480.23,6403.0,462.5244,462.765,462.0914,462.1395,6403.0
2023-05-26 13:15:00,480.21,480.29,479.75,479.82,10793.0,462.1202,462.1972,461.6776,461.7449,10793.0
2023-05-26 13:20:00,479.78,480.32,479.78,480.32,4709.0,461.7064,462.2261,461.7064,462.2261,4709.0
2023-05-26 13:25:00,480.36,480.64,480.34,480.48,6581.0,462.2646,462.534,462.2453,462.3801,6581.0
2023-05-26 13:30:00,480.38,480.54,480.17,480.46,3643.0,462.2838,462.4378,462.0817,462.3608,3643.0
2023-05-26 13:35:00,480.58,480.59,480.12,480.45,4338.0,462.4763,462.4859,462.0336,462.3512,4338.0
2023-05-26 13:40:00,480.31,480.72,480.22,480.66,8277.0,462.2165,462.611,462.1299,462.5533,8277.0
2023-05-26 13:45:00,480.65,480.66,480.1,480.24,4559.0,462.5437,462.5533,462.0144,462.1491,4559.0
2023-05-26 13:50:00,480.22,480.53,480.19,480.49,2637.0,462.1299,462.4282,462.101,462.3897,2637.0
2023-05-26 13:55:00,480.55,481.4,480.37,481.23,12386.0,462.4474,463.2654,462.2742,463.1018,12386.0
2023-05-26 14:00:00,481.42,481.66,481.24,481.38,18111.0,463.2846,463.5156,463.1114,463.2462,18111.0
2023-05-26 14:05:00,481.32,481.46,480.91,480.99,5697.0,463.1884,463.3231,462.7939,462.8708,5697.0
2023-05-26 14:10:00,480.99,481.29,480.94,480.95,10577.0,462.8708,463.1595,462.8227,462.8324,10577.0
2023-05-26 14:15:00,480.96,481.76,480.84,481.65,8963.0,462.842,463.6118,462.7265,463.506,8963.0
2023-05-26 14:20:00,481.62,482.37,481.55,482.37,7353.0,463.4771,464.1989,463.4098,464.1989,7353.0
2023-05-26 14:25:00,482.33,482.66,482.31,482.37,8711.0,464.1604,464.4779,464.1411,464.1989,8711.0
2023-05-26 14:30:00,482.45,483.31,482.45,483.16,9240.0,464.2758,465.1035,464.2758,464.9591,9240.0
2023-05-26 14:35:00,483.14,483.78,483.14,483.78,7469.0,464.9399,465.5557,464.9399,465.5557,7469.0
2023-05-26 14:40:00,483.7,483.78,483.18,483.44,16838.0,465.4788,465.5557,464.9783,465.2286,16838.0
2023-05-26 14:45:00,483.43,483.7,483.28,483.41,11722.0,465.2189,465.4788,465.0746,465.1997,11722.0
2023-05-26 14:50:00,483.32,483.66,483.2,483.6,9302.0,465.1131,465.4403,464.9976,465.3825,9302.0
2023-05-26 14:55:00,483.58,483.75,483.34,483.4,6981.0,465.3633,465.5269,465.1323,465.1901,6981.0
2023-05-26 15:00:00,483.52,483.7,483.3,483.34,8426.0,465.3055,465.4788,465.0938,465.1323,8426.0
2023-05-26 15:05:00,483.38,483.63,483.11,483.25,7118.0,465.1708,465.4114,464.911,465.0457,7118.0
2023-05-26 15:10:00,483.34,483.35,482.92,483.21,7909.0,465.1323,465.1419,464.7281,465.0072,7909.0
2023-05-26 15:15:00,483.3,483.53,483.15,483.53,7097.0,465.0938,465.3152,464.9495,465.3152,7097.0
2023-05-26 15:20:00,483.63,483.63,482.8,482.86,9908.0,465.4114,465.4114,464.6127,464.6704,9908.0
2023-05-26 15:25:00,482.88,482.99,482.56,482.64,9108.0,464.6896,464.7955,464.3817,464.4587,9108.0
2023-05-26 15:30:00,482.56,483.16,482.35,482.99,15779.0,464.3817,464.9591,464.1796,464.7955,15779.0
2023-05-26 15:35:00,483.0,483.05,482.62,483.05,13455.0,464.8051,464.8532,464.4394,464.8532,13455.0
2023-05-26 15:40:00,483.06,483.51,483.0,483.19,20774.0,464.8629,465.2959,464.8051,464.988,20774.0
2023-05-26 15:45:00,483.13,483.18,482.52,482.73,26921.0,464.9302,464.9783,464.3432,464.5453,26921.0
2023-05-26 15:50:00,482.67,482.67,481.86,482.35,33639.0,464.4876,464.4876,463.7081,464.1796,33639.0
2023-05-26 15:55:00,482.49,482.64,481.25,481.35,91208.0,464.3143,464.4587,463.1211,463.2173,91208.0
2023-05-30 09:30:00,476.68,481.0,476.03,480.99,103243.0,458.7232,462.8805,458.0977,462.8708,103243.0
2023-05-30 09:35:00,480.93,482.84,478.51,479.21,64096.0,462.8131,464.6512,460.4843,461.1579,64096.0
2023-05-30 09:40:00,479.19,483.32,478.94,483.31,30726.0,461.1387,465.1131,460.8981,465.1035,30726.0
2023-05-30 09:45:00,483.02,484.0,482.77,483.21,22618.0,464.8244,465.7675,464.5838,465.0072,22618.0
2023-05-30 09:50:00,483.17,485.86,483.04,485.19,32812.0,464.9687,467.5574,464.8436,466.9126,32812.0
2023-05-30 09:55:00,485.15,485.87,484.01,484.38,23149.0,466.8741,467.567,465.7771,466.1331,23149.0
2023-05-30 10:00:00,484.42,485.43,482.51,482.65,27678.0,466.1716,467.1436,464.3336,464.4683,27678.0
2023-05-30 10:05:00,482.3,482.3,480.86,482.04,23797.0,464.1315,464.1315,462.7457,463.8813,23797.0
2023-05-30 10:10:00,481.9,483.68,481.73,483.19,16935.0,463.7466,465.4595,463.583,464.988,16935.0
2023-05-30 10:15:00,483.19,484.55,483.03,483.19,32808.0,464.988,466.2967,464.834,464.988,32808.0
2023-05-30 10:20:00,483.03,483.23,481.89,481.89,16080.0,464.834,465.0265,463.7369,463.7369,16080.0
2023-05-30 10:25:00,481.99,482.5,481.42,481.87,12276.0,463.8332,464.324,463.2846,463.7177,12276.0
2023-05-30 10:30:00,481.88,483.37,481.78,482.48,15079.0,463.7273,465.1612,463.6311,464.3047,15079.0
2023-05-30 10:35:00,482.44,482.46,481.02,481.02,7825.0,464.2662,464.2855,462.8997,462.8997,7825.0
2023-05-30 10:40:00,481.12,482.23,481.11,482.02,10099.0,462.996,464.0641,462.9863,463.862,10099.0
2023-05-30 10:45:00,481.8,481.8,480.59,481.08,7489.0,463.6503,463.6503,462.4859,462.9575,7489.0
2023-05-30 10:50:00,480.99,481.26,480.57,480.89,10503.0,462.8708,463.1307,462.4667,462.7746,10503.0
2023-05-30 10:55:00,480.87,481.02,479.83,479.95,21190.0,462.7554,462.8997,461.7545,461.87,21190.0
2023-05-30 11:00:00,479.82,480.11,478.99,479.23,24054.0,461.7449,462.024,460.9462,461.1771,24054.0
2023-05-30 11:05:00,479.23,479.76,478.43,479.75,24572.0,461.1771,461.6872,460.4073,461.6776,24572.0
2023-05-30 11:10:00,479.74,479.74,479.07,479.19,10396.0,461.6679,461.6679,461.0232,461.1387,10396.0
2023-05-30 11:15:00,479.08,479.36,478.58,479.09,12702.0,461.0328,461.3023,460.5516,461.0424,12702.0
2023-05-30 11:20:00,479.11,479.27,478.11,478.41,9785.0,461.0617,461.2156,460.0993,460.388,9785.0
2023-05-30 11:25:00,478.47,478.98,478.37,478.48,37703.0,460.4458,460.9366,460.3495,460.4554,37703.0
2023-05-30 11:30:00,478.47,479.33,478.23,479.04,18959.0,460.4458,461.2734,460.2148,460.9943,18959.0
2023-05-30 11:35:00,479.15,479.5,478.96,478.96,6761.0,461.1002,461.437,460.9173,460.9173,6761.0
2023-05-30 11:40:00,479.02,479.31,478.73,478.79,5716.0,460.9751,461.2541,460.696,460.7537,5716.0
2023-05-30 11:45:00,478.75,479.16,478.75,478.95,5796.0,460.7152,461.1098,460.7152,460.9077,5796.0
2023-05-30 11:50:00,479.07,479.31,478.57,478.67,9994.0,461.0232,461.2541,460.542,460.6382,9994.0
2023-05-30 11:55:00,478.82,478.88,478.4,478.88,9106.0,460.7826,460.8403,460.3784,460.8403,9106.0
2023-05-30 12:00:00,478.88,479.47,478.85,479.31,6461.0,460.8403,461.4081,460.8115,461.2541,6461.0
2023-05-30 12:05:00,479.15,479.27,479.0,479.12,3119.0,461.1002,461.2156,460.9558,461.0713,3119.0
2023-05-30 12:10:00,479.11,479.44,479.03,479.17,11235.0,461.0617,461.3792,460.9847,461.1194,11235.0
2023-05-30 12:15:00,479.12,479.35,478.95,479.21,7974.0,461.0713,461.2926,460.9077,461.1579,7974.0
2023-05-30 12:20:00,479.31,479.72,479.08,479.49,9632.0,461.2541,461.6487,461.0328,461.4274,9632.0
2023-05-30 12:25:00,479.65,479.65,478.95,479.3,9916.0,461.5813,461.5813,460.9077,461.2445,9916.0
2023-05-30 12:30:00,479.42,479.42,478.48,478.9,29789.0,461.36,461.36,460.4554,460.8596,29789.0
2023-05-30 12:35:00,478.72,478.92,478.15,478.24,5615.0,460.6864,460.8788,460.1378,460.2244,5615.0
2023-05-30 12:40:00,478.13,478.16,477.65,477.67,16911.0,460.1186,460.1475,459.6567,459.6759,16911.0
2023-05-30 12:45:00,477.76,478.11,477.59,478.06,8978.0,459.7625,460.0993,459.5989,460.0512,8978.0
2023-05-30 12:50:00,478.25,479.04,478.17,478.93,7924.0,460.2341,460.9943,460.1571,460.8884,7924.0
2023-05-30 12:55:00,478.85,478.88,478.29,478.41,4482.0,460.8115,460.8403,460.2726,460.388,4482.0
2023-05-30 13:00:00,478.34,478.35,477.89,478.1,6035.0,460.3207,460.3303,459.8876,460.0897,6035.0
2023-05-30 13:05:00,478.18,478.61,478.18,478.41,5130.0,460.1667,460.5805,460.1667,460.388,5130.0
2023-05-30 13:10:00,478.4,478.95,478.31,478.95,5146.0,460.3784,460.9077,460.2918,460.9077,5146.0
2023-05-30 13:15:00,478.75,479.11,478.46,478.76,7435.0,460.7152,461.0617,460.4362,460.7249,7435.0
2023-05-30 13:20:00,478.95,478.96,478.73,478.96,5624.0,460.9077,460.9173,460.696,460.9173,5624.0
2023-05-30 13:25:00,478.96,478.96,478.36,478.41,6680.0,460.9173,460.9173,460.3399,460.388,6680.0
2023-05-30 13:30:00,478.3,479.13,478.2,479.05,5289.0,460.2822,461.0809,460.1859,461.0039,5289.0
2023-05-30 13:35:00,479.1,479.1,478.25,478.25,3508.0,461.052,461.052,460.2341,460.2341,3508.0
2023-05-30 13:40:00,478.41,478.55,478.21,478.32,6146.0,460.388,460.5228,460.1956,460.3014,6146.0
2023-05-30 13:45:00,478.27,478.55,478.2,478.52,4911.0,460.2533,460.5228,460.1859,460.4939,4911.0
2023-05-30 13:50:00,478.4,478.66,478.35,478.36,7493.0,460.3784,460.6286,460.3303,460.3399,7493.0
2023-05-30 13:55:00,478.27,478.39,477.76,477.93,12973.0,460.2533,460.3688,459.7625,459.9261,12973.0
2023-05-30 14:00:00,478.14,478.63,478.08,478.42,3915.0,460.1282,460.5997,460.0705,460.3977,3915.0
2023-05-30 14:05:00,478.43,478.65,478.03,478.25,5209.0,460.4073,460.619,460.0224,460.2341,5209.0
2023-05-30 14:10:00,478.23,478.42,477.89,478.34,14401.0,460.2148,460.3977,459.8876,460.3207,14401.0
2023-05-30 14:15:00,478.25,478.67,478.16,478.59,7081.0,460.2341,460.6382,460.1475,460.5613,7081.0
2023-05-30 14:20:00,478.56,479.0,478.46,478.58,10141.0,460.5324,460.9558,460.4362,460.5516,10141.0
2023-05-30 14:25:00,478.7,478.93,478.53,478.8,8123.0,460.6671,460.8884,460.5035,460.7633,8123.0
2023-05-30 14:30:00,478.95,479.17,478.85,479.0,7738.0,460.9077,461.1194,460.8115,460.9558,7738.0
2023-05-30 14:35:00,479.04,479.26,478.84,479.22,13758.0,460.9943,461.206,460.8018,461.1675,13758.0
2023-05-30 14:40:00,479.29,479.55,478.85,478.85,10845.0,461.2349,461.4851,460.8115,460.8115,10845.0
2023-05-30 14:45:00,479.0,479.03,478.58,478.75,7541.0,460.9558,460.9847,460.5516,460.7152,7541.0
2023-05-30 14:50:00,478.52,478.82,478.13,478.78,9881.0,460.4939,460.7826,460.1186,460.7441,9881.0
2023-05-30 14:55:00,478.69,478.78,478.2,478.25,19382.0,460.6575,460.7441,460.1859,460.2341,19382.0
2023-05-30 15:00:00,478.15,478.15,477.51,477.62,8592.0,460.1378,460.1378,459.5219,459.6278,8592.0
2023-05-30 15:05:00,477.5,477.88,477.35,477.85,13513.0,459.5123,459.878,459.368,459.8491,13513.0
2023-05-30 15:10:00,477.75,478.1,477.49,477.69,8792.0,459.7529,460.0897,459.5027,459.6952,8792.0
2023-05-30 15:15:00,477.71,478.21,477.55,478.17,8338.0,459.7144,460.1956,459.5604,460.1571,8338.0
2023-05-30 15:20:00,478.27,478.45,477.92,478.28,10512.0,460.2533,460.4265,459.9165,460.2629,10512.0
2023-05-30 15:25:00,478.38,478.78,478.37,478.61,11317.0,460.3592,460.7441,460.3495,460.5805,11317.0
2023-05-30 15:30:00,478.56,479.42,478.56,479.4,49417.0,460.5324,461.36,460.5324,461.3407,49417.0
2023-05-30 15:35:00,479.41,479.68,479.1,479.51,16560.0,461.3504,461.6102,461.052,461.4466,16560.0
2023-05-30 15:40:00,479.58,479.93,479.27,479.85,29807.0,461.514,461.8508,461.2156,461.7738,29807.0
2023-05-30 15:45:00,479.87,480.16,479.65,480.05,26047.0,461.793,462.0721,461.5813,461.9663,26047.0
2023-05-30 15:50:00,479.98,480.15,479.47,479.48,70878.0,461.8989,462.0625,461.4081,461.4177,70878.0
2023-05-30 15:55:00,479.53,480.39,479.53,479.87,156738.0,461.4658,462.2934,461.4658,461.793,156738.0
2023-05-31 09:30:00,478.12,480.08,477.11,477.28,71695.0,460.109,461.9951,459.137,459.3006,71695.0
2023-05-31 09:35:00,477.14,478.22,477.14,477.93,24151.0,459.1659,460.2052,459.1659,459.9261,24151.0
2023-05-31 09:40:00,477.82,480.0,477.6,479.31,20068.0,459.8203,461.9181,459.6086,461.2541,20068.0
2023-05-31 09:45:00,479.56,480.13,478.82,479.64,15997.0,461.4947,462.0432,460.7826,461.5717,15997.0
2023-05-31 09:50:00,479.84,480.1,479.18,480.07,8615.0,461.7642,462.0144,461.129,461.9855,8615.0
2023-05-31 09:55:00,480.08,480.14,478.03,478.11,14255.0,461.9951,462.0529,460.0224,460.0993,14255.0
2023-05-31 10:00:00,478.33,479.77,477.93,479.77,26493.0,460.3111,461.6968,459.9261,461.6968,26493.0
2023-05-31 10:05:00,479.68,480.57,479.62,480.57,37886.0,461.6102,462.4667,461.5525,462.4667,37886.0
2023-05-31 10:10:00,480.58,481.17,479.86,479.98,19988.0,462.4763,463.0441,461.7834,461.8989,19988.0
2023-05-31 10:15:00,479.94,479.97,478.99,479.76,8494.0,461.8604,461.8893,460.9462,461.6872,8494.0
2023-05-31 10:20:00,479.68,480.04,479.02,479.02,14352.0,461.6102,461.9566,460.9751,460.9751,14352.0
2023-05-31 10:25:00,479.08,479.63,478.73,479.32,15546.0,461.0328,461.5621,460.696,461.2638,15546.0
2023-05-31 10:30:00,479.3,479.44,478.03,478.22,19853.0,461.2445,461.3792,460.0224,460.2052,19853.0
2023-05-31 10:35:00,478.22,478.42,477.67,478.37,19653.0,460.2052,460.3977,459.6759,460.3495,19653.0
2023-05-31 10:40:00,478.55,478.68,477.61,478.43,22232.0,460.5228,460.6479,459.6182,460.4073,22232.0
2023-05-31 10:45:00,478.29,478.72,477.8,477.8,12955.0,460.2726,460.6864,459.801,459.801,12955.0
2023-05-31 10:50:00,477.86,478.4,477.29,478.29,12794.0,459.8588,460.3784,459.3102,460.2726,12794.0
2023-05-31 10:55:00,478.1,478.78,477.41,478.51,43933.0,460.0897,460.7441,459.4257,460.4843,43933.0
2023-05-31 11:00:00,478.49,479.11,478.1,478.94,8835.0,460.465,461.0617,460.0897,460.8981,8835.0
2023-05-31 11:05:00,478.95,479.48,478.82,479.47,10320.0,460.9077,461.4177,460.7826,461.4081,10320.0
2023-05-31 11:10:00,479.36,479.87,479.23,479.68,9443.0,461.3023,461.793,461.1771,461.6102,9443.0
2023-05-31 11:15:00,479.69,480.13,479.55,479.95,13200.0,461.6198,462.0432,461.4851,461.87,13200.0
2023-05-31 11:20:00,479.96,480.69,479.95,480.66,7526.0,461.8796,462.5821,461.87,462.5533,7526.0
2023-05-31 11:25:00,480.65,481.14,480.47,480.47,13514.0,462.5437,463.0152,462.3704,462.3704,13514.0
2023-05-31 11:30:00,480.42,482.31,480.42,481.94,37615.0,462.3223,464.1411,462.3223,463.7851,37615.0
2023-05-31 11:35:00,481.93,483.46,481.92,483.13,9650.0,463.7754,465.2478,463.7658,464.9302,9650.0
2023-05-31 11:40:00,483.22,483.4,483.0,483.31,12772.0,465.0168,465.1901,464.8051,465.1035,12772.0
2023-05-31 11:45:00,483.21,483.21,482.4,482.55,11754.0,465.0072,465.0072,464.2277,464.3721,11754.0
2023-05-31 11:50:00,482.44,482.66,481.97,482.66,5246.0,464.2662,464.4779,463.8139,464.4779,5246.0
2023-05-31 11:55:00,482.68,482.8,482.12,482.23,7215.0,464.4972,464.6127,463.9583,464.0641,7215.0
2023-05-31 12:00:00,482.45,482.46,482.21,482.32,7461.0,464.2758,464.2855,464.0449,464.1507,7461.0
2023-05-31 12:05:00,482.32,482.56,482.1,482.4,11135.0,464.1507,464.3817,463.939,464.2277,11135.0
2023-05-31 12:10:00,482.33,482.86,482.14,482.22,12977.0,464.1604,464.6704,463.9775,464.0545,12977.0
2023-05-31 12:15:00,482.33,482.5,482.14,482.26,8100.0,464.1604,464.324,463.9775,464.093,8100.0
2023-05-31 12:20:00,482.28,482.28,481.75,481.89,12295.0,464.1123,464.1123,463.6022,463.7369,12295.0
2023-05-31 12:25:00,481.85,482.25,481.71,482.19,11930.0,463.6985,464.0834,463.5637,464.0256,11930.0
2023-05-31 12:30:00,482.42,482.9,482.18,482.9,7107.0,464.247,464.7089,464.016,464.7089,7107.0
2023-05-31 12:35:00,482.85,482.94,482.28,482.58,7299.0,464.6608,464.7474,464.1123,464.401,7299.0
2023-05-31 12:40:00,482.71,483.19,482.71,483.01,5263.0,464.5261,464.988,464.5261,464.8148,5263.0
2023-05-31 12:45:00,482.94,483.12,482.58,482.64,13481.0,464.7474,464.9206,464.401,464.4587,13481.0
2023-05-31 12:50:00,482.66,482.94,482.2,482.87,13364.0,464.4779,464.7474,464.0353,464.68,13364.0
2023-05-31 12:55:00,482.69,483.24,482.68,483.21,9950.0,464.5068,465.0361,464.4972,465.0072,9950.0
2023-05-31 13:00:00,483.09,483.25,482.74,482.86,5848.0,464.8917,465.0457,464.5549,464.6704,5848.0
2023-05-31 13:05:00,482.91,483.1,482.49,482.5,10011.0,464.7185,464.9014,464.3143,464.324,10011.0
2023-05-31 13:10:00,482.5,482.65,481.79,481.79,11518.0,464.324,464.4683,463.6407,463.6407,11518.0
2023-05-31 13:15:00,481.87,482.33,481.85,482.16,6474.0,463.7177,464.1604,463.6985,463.9968,6474.0
2023-05-31 13:20:00,482.29,482.43,482.03,482.09,8885.0,464.1219,464.2566,463.8717,463.9294,8885.0
2023-05-31 13:25:00,482.05,482.44,481.44,481.8,10064.0,463.8909,464.2662,463.3039,463.6503,10064.0
2023-05-31 13:30:00,481.77,482.1,481.65,481.74,12123.0,463.6215,463.939,463.506,463.5926,12123.0
2023-05-31 13:35:00,481.87,482.69,481.87,482.59,10009.0,463.7177,464.5068,463.7177,464.4106,10009.0
2023-05-31 13:40:00,482.7,483.76,482.7,483.65,6770.0,464.5164,465.5365,464.5164,465.4306,6770.0
2023-05-31 13:45:00,483.59,483.75,482.04,483.03,26757.0,465.3729,465.5269,463.8813,464.834,26757.0
2023-05-31 13:50:00,483.13,483.13,482.0,482.65,20288.0,464.9302,464.9302,463.8428,464.4683,20288.0
2023-05-31 13:55:00,482.83,483.28,482.72,482.74,5868.0,464.6415,465.0746,464.5357,464.5549,5868.0
2023-05-31 14:00:00,482.83,482.83,481.54,481.82,11987.0,464.6415,464.6415,463.4001,463.6696,11987.0
2023-05-31 14:05:00,482.01,482.91,482.0,482.65,12209.0,463.8524,464.7185,463.8428,464.4683,12209.0
2023-05-31 14:10:00,482.63,483.37,482.55,483.3,10942.0,464.4491,465.1612,464.3721,465.0938,10942.0
2023-05-31 14:15:00,483.28,483.5,482.96,483.37,11453.0,465.0746,465.2863,464.7666,465.1612,11453.0
2023-05-31 14:20:00,483.37,483.53,483.09,483.26,14292.0,465.1612,465.3152,464.8917,465.0553,14292.0
2023-05-31 14:25:00,483.31,483.44,482.78,482.78,12170.0,465.1035,465.2286,464.5934,464.5934,12170.0
2023-05-31 14:30:00,482.9,483.31,482.88,483.06,12582.0,464.7089,465.1035,464.6896,464.8629,12582.0
2023-05-31 14:35:00,483.19,483.36,483.09,483.25,4484.0,464.988,465.1516,464.8917,465.0457,4484.0
2023-05-31 14:40:00,483.15,483.46,483.05,483.37,6620.0,464.9495,465.2478,464.8532,465.1612,6620.0
2023-05-31 14:45:00,483.45,483.57,483.16,483.54,5619.0,465.2382,465.3537,464.9591,465.3248,5619.0
2023-05-31 14:50:00,483.33,483.39,482.86,483.24,8334.0,465.1227,465.1804,464.6704,465.0361,8334.0
2023-05-31 14:55:00,483.14,483.5,482.79,483.5,14911.0,464.9399,465.2863,464.603,465.2863,14911.0
2023-05-31 15:00:00,483.46,484.1,483.46,484.1,10464.0,465.2478,465.8637,465.2478,465.8637,10464.0
2023-05-31 15:05:00,484.2,484.56,484.15,484.24,7794.0,465.9599,466.3064,465.9118,465.9984,7794.0
2023-05-31 15:10:00,484.16,485.1,484.16,484.99,12830.0,465.9214,466.826,465.9214,466.7202,12830.0
2023-05-31 15:15:00,485.02,485.32,484.53,484.64,18984.0,466.749,467.0377,466.2775,466.3833,18984.0
2023-05-31 15:20:00,484.49,484.77,484.21,484.77,9778.0,466.239,466.5085,465.9695,466.5085,9778.0
2023-05-31 15:25:00,484.77,484.84,484.21,484.35,14751.0,466.5085,466.5758,465.9695,466.1043,14751.0
2023-05-31 15:30:00,484.2,484.63,484.0,484.56,19455.0,465.9599,466.3737,465.7675,466.3064,19455.0
2023-05-31 15:35:00,484.62,484.89,484.48,484.62,11356.0,466.3641,466.6239,466.2294,466.3641,11356.0
2023-05-31 15:40:00,484.56,485.83,483.88,485.81,52809.0,466.3064,467.5285,465.652,467.5093,52809.0
2023-05-31 15:45:00,485.96,485.97,485.0,485.7,40952.0,467.6536,467.6632,466.7298,467.4034,40952.0
2023-05-31 15:50:00,486.0,487.1,485.78,486.48,81531.0,467.6921,468.7507,467.4804,468.154,81531.0
2023-05-31 15:55:00,486.58,487.4,485.53,487.38,219995.0,468.2503,469.0394,467.2398,469.0201,219995.0
2023-06-01 09:30:00,487.79,488.89,487.0,488.75,72302.0,469.4147,470.4732,468.6544,470.3385,72302.0
2023-06-01 09:35:00,488.72,489.02,486.44,487.17,22564.0,470.3097,470.5984,468.1155,468.818,22564.0
2023-06-01 09:40:00,487.17,489.4,486.11,488.12,22017.0,468.818,470.964,467.798,469.7323,22017.0
2023-06-01 09:45:00,488.73,489.17,487.57,488.06,18865.0,470.3193,470.7427,469.203,469.6745,18865.0
2023-06-01 09:50:00,487.93,488.54,487.67,487.8,15848.0,469.5494,470.1364,469.2992,469.4243,15848.0
2023-06-01 09:55:00,487.68,487.81,486.89,487.35,18863.0,469.3088,469.4339,468.5486,468.9913,18863.0
2023-06-01 10:00:00,487.35,488.01,486.78,488.0,20787.0,468.9913,469.6264,468.4427,469.6168,20787.0
2023-06-01 10:05:00,487.94,488.45,487.09,488.29,68856.0,469.559,470.0498,468.7411,469.8959,68856.0
2023-06-01 10:10:00,488.32,489.44,488.25,489.4,18637.0,469.9247,471.0025,469.8574,470.964,18637.0
2023-06-01 10:15:00,489.27,489.54,488.26,488.46,11628.0,470.8389,471.0988,469.867,470.0594,11628.0
2023-06-01 10:20:00,488.46,489.32,488.0,489.14,48505.0,470.0594,470.8871,469.6168,470.7138,48505.0
2023-06-01 10:25:00,489.26,489.88,488.57,489.7,65459.0,470.8293,471.426,470.1653,471.2527,65459.0
2023-06-01 10:30:00,489.63,490.5,489.34,489.97,70144.0,471.1854,472.0226,470.9063,471.5126,70144.0
2023-06-01 10:35:00,490.1,491.06,489.86,490.8,18775.0,471.6377,472.5615,471.4067,472.3113,18775.0
2023-06-01 10:40:00,490.8,491.07,490.6,491.03,16941.0,472.3113,472.5711,472.1188,472.5326,16941.0
2023-06-01 10:45:00,491.04,491.15,490.0,490.11,16866.0,472.5423,472.6481,471.5414,471.6473,16866.0
2023-06-01 10:50:00,490.22,491.82,490.22,491.75,19004.0,471.7531,473.2929,471.7531,473.2255,19004.0
2023-06-01 10:55:00,491.84,492.17,491.22,491.34,28039.0,473.3121,473.6297,472.7155,472.831,28039.0
2023-06-01 11:00:00,491.33,492.18,491.05,491.99,37848.0,472.8213,473.6393,472.5519,473.4565,37848.0
2023-06-01 11:05:00,491.87,492.85,491.87,492.79,23838.0,473.341,474.2841,473.341,474.2263,23838.0
2023-06-01 11:10:00,492.89,493.43,492.82,493.21,20555.0,474.3226,474.8422,474.2552,474.6305,20555.0
2023-06-01 11:15:00,493.33,494.61,493.31,494.61,28392.0,474.746,475.9778,474.7267,475.9778,28392.0
2023-06-01 11:20:00,494.7,494.79,494.02,494.55,21227.0,476.0644,476.151,475.41,475.92,21227.0
2023-06-01 11:25:00,494.56,495.87,494.55,495.82,18652.0,475.9297,477.1903,475.92,477.1422,18652.0
2023-06-01 11:30:00,495.82,496.0,495.54,495.61,16134.0,477.1422,477.3154,476.8727,476.9401,16134.0
2023-06-01 11:35:00,495.5,495.73,495.15,495.57,16043.0,476.8342,477.0556,476.4974,476.9016,16043.0
2023-06-01 11:40:00,495.71,496.91,495.66,496.8,26873.0,477.0363,478.1911,476.9882,478.0853,26873.0
2023-06-01 11:45:00,496.87,498.31,496.87,498.3,30521.0,478.1526,479.5384,478.1526,479.5288,30521.0
2023-06-01 11:50:00,498.33,498.45,497.49,497.94,17456.0,479.5576,479.6731,478.7493,479.1823,17456.0
2023-06-01 11:55:00,498.13,498.62,498.07,498.32,13994.0,479.3652,479.8367,479.3074,479.548,13994.0
2023-06-01 12:00:00,498.3,498.7,497.29,497.31,31521.0,479.5288,479.9137,478.5568,478.5761,31521.0
2023-06-01 12:05:00,497.39,498.09,497.35,498.09,11576.0,478.6531,479.3267,478.6146,479.3267,11576.0
2023-06-01 12:10:00,497.98,498.56,497.69,498.56,33054.0,479.2208,479.779,478.9417,479.779,33054.0
2023-06-01 12:15:00,498.6,498.6,497.63,497.85,14389.0,479.8175,479.8175,478.884,479.0957,14389.0
2023-06-01 12:20:00,497.85,498.19,497.45,497.9,31054.0,479.0957,479.4229,478.7108,479.1438,31054.0
2023-06-01 12:25:00,497.91,498.04,497.59,497.64,9088.0,479.1535,479.2786,478.8455,478.8936,9088.0
2023-06-01 12:30:00,497.76,498.11,497.76,498.11,14779.0,479.0091,479.3459,479.0091,479.3459,14779.0
2023-06-01 12:35:00,498.21,498.73,498.16,498.72,19558.0,479.4422,479.9426,479.394,479.9329,19558.0
2023-06-01 12:40:00,498.72,498.78,498.52,498.75,9410.0,479.9329,479.9907,479.7405,479.9618,9410.0
2023-06-01 12:45:00,498.71,498.74,498.0,498.24,31992.0,479.9233,479.9522,479.2401,479.471,31992.0
2023-06-01 12:50:00,498.25,498.4,497.42,497.88,29159.0,479.4807,479.625,478.6819,479.1246,29159.0
2023-06-01 12:55:00,497.88,498.05,497.6,497.68,17504.0,479.1246,479.2882,478.8551,478.9321,17504.0
2023-06-01 13:00:00,497.77,498.13,497.24,497.65,18369.0,479.0187,479.3652,478.5087,478.9033,18369.0
2023-06-01 13:05:00,497.7,498.38,497.69,498.25,9382.0,478.9514,479.6058,478.9417,479.4807,9382.0
2023-06-01 13:10:00,498.34,498.34,497.93,498.12,16092.0,479.5673,479.5673,479.1727,479.3556,16092.0
2023-06-01 13:15:00,498.13,498.43,497.81,498.08,19078.0,479.3652,479.6539,479.0572,479.3171,19078.0
2023-06-01 13:20:00,498.12,498.33,497.66,497.77,19081.0,479.3556,479.5576,478.9129,479.0187,19081.0
2023-06-01 13:25:00,497.77,498.2,497.75,498.2,21407.0,479.0187,479.4325,478.9995,479.4325,21407.0
2023-06-01 13:30:00,498.19,498.3,497.42,497.58,15908.0,479.4229,479.5288,478.6819,478.8359,15908.0
2023-06-01 13:35:00,497.6,497.6,495.89,495.98,20779.0,478.8551,478.8551,477.2096,477.2962,20779.0
2023-06-01 13:40:00,495.85,496.0,495.21,495.39,16508.0,477.1711,477.3154,476.5552,476.7284,16508.0
2023-06-01 13:45:00,495.37,495.68,494.76,494.83,45835.0,476.7091,477.0075,476.1221,476.1895,45835.0
2023-06-01 13:50:00,494.85,495.07,494.5,494.71,9110.0,476.2087,476.4204,475.8719,476.074,9110.0
2023-06-01 13:55:00,494.83,494.91,494.74,494.87,5115.0,476.1895,476.2665,476.1029,476.228,5115.0
2023-06-01 14:00:00,494.91,494.91,494.43,494.56,5793.0,476.2665,476.2665,475.8046,475.9297,5793.0
2023-06-01 14:05:00,494.4,494.53,493.87,494.39,12502.0,475.7757,475.9008,475.2657,475.7661,12502.0
2023-06-01 14:10:00,494.32,494.5,493.98,494.33,11491.0,475.6987,475.8719,475.3715,475.7083,11491.0
2023-06-01 14:15:00,494.23,494.38,493.62,493.75,13613.0,475.6121,475.7564,475.0251,475.1502,13613.0
2023-06-01 14:20:00,493.86,494.32,493.86,494.09,7359.0,475.256,475.6987,475.256,475.4774,7359.0
2023-06-01 14:25:00,493.99,494.4,493.72,494.31,11803.0,475.3811,475.7757,475.1213,475.6891,11803.0
2023-06-01 14:30:00,494.25,494.53,493.97,494.48,14143.0,475.6313,475.9008,475.3619,475.8527,14143.0
2023-06-01 14:35:00,494.51,494.8,494.28,494.28,19660.0,475.8815,476.1606,475.6602,475.6602,19660.0
2023-06-01 14:40:00,494.3,495.03,494.21,495.02,14376.0,475.6795,476.382,475.5928,476.3723,14376.0
2023-06-01 14:45:00,494.98,495.36,494.97,495.14,6820.0,476.3338,476.6995,476.3242,476.4878,6820.0
2023-06-01 14:50:00,495.25,495.58,495.05,495.58,6301.0,476.5937,476.9112,476.4012,476.9112,6301.0
2023-06-01 14:55:00,495.56,495.56,494.9,495.2,10067.0,476.892,476.892,476.2568,476.5455,10067.0
2023-06-01 15:00:00,495.22,495.68,495.11,495.64,8686.0,476.5648,477.0075,476.4589,476.969,8686.0
2023-06-01 15:05:00,495.81,495.89,495.18,495.24,9487.0,477.1326,477.2096,476.5263,476.584,9487.0
2023-06-01 15:10:00,495.17,495.23,494.97,495.16,8382.0,476.5167,476.5744,476.3242,476.5071,8382.0
2023-06-01 15:15:00,495.15,495.37,494.6,494.87,10566.0,476.4974,476.7091,475.9682,476.228,10566.0
2023-06-01 15:20:00,494.95,495.09,494.55,494.94,11333.0,476.305,476.4397,475.92,476.2953,11333.0
2023-06-01 15:25:00,494.96,495.23,494.18,494.24,19382.0,476.3146,476.5744,475.564,475.6217,19382.0
2023-06-01 15:30:00,494.29,494.38,493.68,493.93,25936.0,475.6698,475.7564,475.0828,475.3234,25936.0
2023-06-01 15:35:00,493.94,494.1,493.44,493.59,24951.0,475.333,475.487,474.8518,474.9962,24951.0
2023-06-01 15:40:00,493.54,493.83,493.2,493.26,19944.0,474.9481,475.2272,474.6209,474.6786,19944.0
2023-06-01 15:45:00,493.22,494.19,493.11,494.08,40840.0,474.6401,475.5736,474.5343,475.4677,40840.0
2023-06-01 15:50:00,494.15,494.16,492.56,492.79,53802.0,475.5351,475.5447,474.005,474.2263,53802.0
2023-06-01 15:55:00,492.75,493.71,492.74,493.68,114652.0,474.1878,475.1117,474.1782,475.0828,114652.0
2023-06-02 09:30:00,492.0,493.05,490.36,491.7,65200.0,473.4661,474.4765,471.8879,473.1774,65200.0
2023-06-02 09:35:00,491.81,492.2,490.8,491.46,30221.0,473.2833,473.6586,472.3113,472.9464,30221.0
2023-06-02 09:40:00,491.51,493.4,491.51,493.31,25539.0,472.9946,474.8134,472.9946,474.7267,25539.0
2023-06-02 09:45:00,493.15,496.69,492.98,496.69,35983.0,474.5728,477.9794,474.4092,477.9794,35983.0
2023-06-02 09:50:00,496.48,497.46,496.25,496.93,23054.0,477.7773,478.7204,477.556,478.2104,23054.0
2023-06-02 09:55:00,496.6,497.91,496.43,497.91,20002.0,477.8928,479.1535,477.7292,479.1535,20002.0
2023-06-02 10:00:00,497.98,498.2,495.84,496.09,37120.0,479.2208,479.4325,477.1614,477.402,37120.0
2023-06-02 10:05:00,496.11,498.36,496.09,498.26,16740.0,477.4213,479.5865,477.402,479.4903,16740.0
2023-06-02 10:10:00,498.28,500.2,498.28,499.33,61340.0,479.5095,481.3572,479.5095,480.52,61340.0
2023-06-02 10:15:00,499.3,499.98,498.15,498.19,12556.0,480.4911,481.1455,479.3844,479.4229,12556.0
2023-06-02 10:20:00,498.37,498.71,497.4,498.1,14248.0,479.5961,479.9233,478.6627,479.3363,14248.0
2023-06-02 10:25:00,498.08,498.28,497.5,497.76,15747.0,479.3171,479.5095,478.7589,479.0091,15747.0
2023-06-02 10:30:00,497.7,497.82,497.17,497.18,11186.0,478.9514,479.0669,478.4413,478.451,11186.0
2023-06-02 10:35:00,497.51,498.3,497.08,498.3,13879.0,478.7685,479.5288,478.3547,479.5288,13879.0
2023-06-02 10:40:00,498.43,498.73,498.07,498.31,13092.0,479.6539,479.9426,479.3074,479.5384,13092.0
2023-06-02 10:45:00,498.39,499.1,498.08,498.64,15797.0,479.6154,480.2986,479.3171,479.856,15797.0
2023-06-02 10:50:00,498.51,498.82,498.45,498.68,8339.0,479.7309,480.0292,479.6731,479.8945,8339.0
2023-06-02 10:55:00,498.72,499.72,498.67,499.6,13349.0,479.9329,480.8953,479.8848,480.7798,13349.0
2023-06-02 11:00:00,499.7,500.32,499.68,499.97,21251.0,480.876,481.4727,480.8568,481.1359,21251.0
2023-06-02 11:05:00,499.94,500.04,498.94,499.07,19415.0,481.107,481.2032,480.1447,480.2698,19415.0
2023-06-02 11:10:00,499.13,500.03,499.12,500.01,14767.0,480.3275,481.1936,480.3179,481.1744,14767.0
2023-06-02 11:15:00,499.96,500.07,499.38,499.61,8874.0,481.1262,481.2321,480.5681,480.7894,8874.0
2023-06-02 11:20:00,499.71,499.95,499.53,499.81,7454.0,480.8857,481.1166,480.7124,480.9819,7454.0
2023-06-02 11:25:00,499.72,500.44,499.68,499.89,18823.0,480.8953,481.5882,480.8568,481.0589,18823.0
2023-06-02 11:30:00,499.89,500.2,499.19,499.37,20070.0,481.0589,481.3572,480.3852,480.5585,20070.0
2023-06-02 11:35:00,499.24,499.25,498.22,498.88,13014.0,480.4334,480.443,479.4518,480.0869,13014.0
2023-06-02 11:40:00,498.96,499.27,498.76,499.01,9672.0,480.1639,480.4622,479.9714,480.212,9672.0
2023-06-02 11:45:00,499.1,499.33,498.86,498.88,9536.0,480.2986,480.52,480.0677,480.0869,9536.0
2023-06-02 11:50:00,498.97,499.48,498.91,499.47,10952.0,480.1735,480.6643,480.1158,480.6547,10952.0
2023-06-02 11:55:00,499.5,500.25,499.49,499.77,9898.0,480.6836,481.4053,480.6739,480.9434,9898.0
2023-06-02 12:00:00,500.0,500.03,499.2,499.39,7950.0,481.1647,481.1936,480.3949,480.5777,7950.0
2023-06-02 12:05:00,499.44,500.0,499.44,499.6,9669.0,480.6258,481.1647,480.6258,480.7798,9669.0
2023-06-02 12:10:00,499.6,499.68,498.89,499.24,11998.0,480.7798,480.8568,480.0965,480.4334,11998.0
2023-06-02 12:15:00,499.23,499.55,499.08,499.45,6466.0,480.4237,480.7317,480.2794,480.6354,6466.0
2023-06-02 12:20:00,499.35,499.99,499.26,499.81,7217.0,480.5392,481.1551,480.4526,480.9819,7217.0
2023-06-02 12:25:00,499.92,500.44,499.91,500.43,10458.0,481.0877,481.5882,481.0781,481.5785,10458.0
2023-06-02 12:30:00,500.5,500.62,499.8,499.82,5663.0,481.6459,481.7614,480.9723,480.9915,5663.0
2023-06-02 12:35:00,499.7,500.18,499.7,499.85,3521.0,480.876,481.3379,480.876,481.0204,3521.0
2023-06-02 12:40:00,499.92,499.92,499.5,499.5,4382.0,481.0877,481.0877,480.6836,480.6836,4382.0
2023-06-02 12:45:00,499.63,499.89,499.6,499.78,8134.0,480.8087,481.0589,480.7798,480.953,8134.0
2023-06-02 12:50:00,499.82,500.37,499.82,500.3,3560.0,480.9915,481.5208,480.9915,481.4534,3560.0
2023-06-02 12:55:00,500.37,500.49,500.0,500.41,14271.0,481.5208,481.6363,481.1647,481.5593,14271.0
2023-06-02 13:00:00,500.37,500.43,500.03,500.25,8088.0,481.5208,481.5785,481.1936,481.4053,8088.0
2023-06-02 13:05:00,500.26,500.79,500.12,500.72,7499.0,481.4149,481.925,481.2802,481.8576,7499.0
2023-06-02 13:10:00,500.61,500.76,499.63,499.82,12968.0,481.7518,481.8961,480.8087,480.9915,12968.0
2023-06-02 13:15:00,499.84,500.26,499.63,500.26,10889.0,481.0108,481.4149,480.8087,481.4149,10889.0
2023-06-02 13:20:00,500.22,500.26,499.91,500.25,7270.0,481.3764,481.4149,481.0781,481.4053,7270.0
2023-06-02 13:25:00,500.21,500.34,499.95,500.15,12941.0,481.3668,481.4919,481.1166,481.3091,12941.0
2023-06-02 13:30:00,500.17,500.22,499.22,499.37,8715.0,481.3283,481.3764,480.4141,480.5585,8715.0
2023-06-02 13:35:00,499.41,499.71,499.24,499.59,9420.0,480.597,480.8857,480.4334,480.7702,9420.0
2023-06-02 13:40:00,499.65,499.79,499.47,499.64,10485.0,480.8279,480.9626,480.6547,480.8183,10485.0
2023-06-02 13:45:00,499.65,499.76,499.1,499.62,10260.0,480.8279,480.9338,480.2986,480.799,10260.0
2023-06-02 13:50:00,499.69,499.91,499.68,499.79,8899.0,480.8664,481.0781,480.8568,480.9626,8899.0
2023-06-02 13:55:00,499.89,500.68,499.79,500.65,15249.0,481.0589,481.8191,480.9626,481.7902,15249.0
2023-06-02 14:00:00,500.65,501.02,500.44,500.92,13322.0,481.7902,482.1463,481.5882,482.0501,13322.0
2023-06-02 14:05:00,500.94,500.94,499.79,500.18,14087.0,482.0693,482.0693,480.9626,481.3379,14087.0
2023-06-02 14:10:00,500.01,500.39,499.8,500.27,11559.0,481.1744,481.54,480.9723,481.4246,11559.0
2023-06-02 14:15:00,500.38,500.52,500.15,500.43,10482.0,481.5304,481.6651,481.3091,481.5785,10482.0
2023-06-02 14:20:00,500.44,500.74,500.22,500.3,10384.0,481.5882,481.8769,481.3764,481.4534,10384.0
2023-06-02 14:25:00,500.22,500.66,500.13,500.64,9443.0,481.3764,481.7999,481.2898,481.7806,9443.0
2023-06-02 14:30:00,500.71,500.8,500.28,500.5,11755.0,481.848,481.9346,481.4342,481.6459,11755.0
2023-06-02 14:35:00,500.5,500.73,500.43,500.43,6008.0,481.6459,481.8672,481.5785,481.5785,6008.0
2023-06-02 14:40:00,500.31,500.58,500.29,500.56,3639.0,481.4631,481.7229,481.4438,481.7036,3639.0
2023-06-02 14:45:00,500.55,500.65,500.4,500.64,12650.0,481.694,481.7902,481.5497,481.7806,12650.0
2023-06-02 14:50:00,500.69,500.81,500.65,500.77,8844.0,481.8287,481.9442,481.7902,481.9057,8844.0
2023-06-02 14:55:00,500.75,500.82,500.46,500.82,9283.0,481.8865,481.9538,481.6074,481.9538,9283.0
2023-06-02 15:00:00,500.79,500.98,500.63,500.81,8736.0,481.925,482.1078,481.771,481.9442,8736.0
2023-06-02 15:05:00,500.78,500.95,500.57,500.57,14906.0,481.9153,482.0789,481.7133,481.7133,14906.0
2023-06-02 15:10:00,500.6,500.71,500.2,500.57,9274.0,481.7421,481.848,481.3572,481.7133,9274.0
2023-06-02 15:15:00,500.55,500.86,500.49,500.68,14109.0,481.694,481.9923,481.6363,481.8191,14109.0
2023-06-02 15:20:00,500.68,500.75,500.44,500.75,11000.0,481.8191,481.8865,481.5882,481.8865,11000.0
2023-06-02 15:25:00,500.7,501.0,500.29,500.45,15123.0,481.8384,482.1271,481.4438,481.5978,15123.0
2023-06-02 15:30:00,500.39,500.57,500.16,500.33,15213.0,481.54,481.7133,481.3187,481.4823,15213.0
2023-06-02 15:35:00,500.26,500.37,499.67,499.95,19648.0,481.4149,481.5208,480.8472,481.1166,19648.0
2023-06-02 15:40:00,499.9,500.1,499.76,499.79,21162.0,481.0685,481.261,480.9338,480.9626,21162.0
2023-06-02 15:45:00,499.8,500.11,499.59,499.77,42677.0,480.9723,481.2706,480.7702,480.9434,42677.0
2023-06-02 15:50:00,499.69,500.0,499.3,499.81,79584.0,480.8664,481.1647,480.4911,480.9819,79584.0
2023-06-02 15:55:00,499.77,500.07,499.0,499.49,179134.0,480.9434,481.2321,480.2024,480.6739,179134.0
2023-06-05 09:30:00,500.7,501.0,498.49,499.35,43184.0,481.8384,482.1271,479.7116,480.5392,43184.0
2023-06-05 09:35:00,499.9,500.39,498.94,499.9,17555.0,481.0685,481.54,480.1447,481.0685,17555.0
2023-06-05 09:40:00,499.8,500.45,499.66,500.0,15591.0,480.9723,481.5978,480.8375,481.1647,15591.0
2023-06-05 09:45:00,500.31,500.94,499.51,500.52,28924.0,481.4631,482.0693,480.6932,481.6651,28924.0
2023-06-05 09:50:00,500.86,501.29,500.21,501.14,3952.0,481.9923,482.4061,481.3668,482.2618,3952.0
2023-06-05 09:55:00,500.91,501.75,500.36,501.28,30140.0,482.0405,482.8488,481.5112,482.3965,30140.0
2023-06-05 10:00:00,501.36,501.36,499.64,499.9,16247.0,482.4735,482.4735,480.8183,481.0685,16247.0
2023-06-05 10:05:00,499.89,500.21,499.08,499.79,34914.0,481.0589,481.3668,480.2794,480.9626,34914.0
2023-06-05 10:10:00,499.73,500.52,499.11,500.09,15922.0,480.9049,481.6651,480.3083,481.2513,15922.0
2023-06-05 10:15:00,500.16,501.28,500.05,501.07,19574.0,481.3187,482.3965,481.2128,482.1944,19574.0
2023-06-05 10:20:00,501.05,501.58,499.75,500.89,17116.0,482.1752,482.6852,480.9241,482.0212,17116.0
2023-06-05 10:25:00,500.74,501.87,500.71,501.74,4820.0,481.8769,482.9643,481.848,482.8392,4820.0
2023-06-05 10:30:00,501.88,502.66,501.86,502.4,12090.0,482.9739,483.7245,482.9547,483.4743,12090.0
2023-06-05 10:35:00,502.31,502.31,501.32,501.71,4867.0,483.3877,483.3877,482.435,482.8103,4867.0
2023-06-05 10:40:00,501.97,502.59,501.96,502.56,7878.0,483.0605,483.6572,483.0509,483.6283,7878.0
2023-06-05 10:45:00,502.47,502.85,502.1,502.17,24742.0,483.5417,483.9074,483.1856,483.253,24742.0
2023-06-05 10:50:00,502.09,502.16,501.73,502.01,6195.0,483.176,483.2434,482.8296,483.099,6195.0
2023-06-05 10:55:00,501.93,502.25,501.12,502.2,9453.0,483.022,483.33,482.2425,483.2819,9453.0
2023-06-05 11:00:00,502.11,502.9,501.82,502.59,11512.0,483.1952,483.9555,482.9162,483.6572,11512.0
2023-06-05 11:05:00,502.41,502.51,501.75,502.04,7987.0,483.4839,483.5802,482.8488,483.1279,7987.0
2023-06-05 11:10:00,502.03,502.03,501.4,501.69,4619.0,483.1183,483.1183,482.512,482.7911,4619.0
2023-06-05 11:15:00,501.75,502.0,501.5,502.0,10584.0,482.8488,483.0894,482.6082,483.0894,10584.0
2023-06-05 11:20:00,502.05,502.05,501.29,501.41,13036.0,483.1375,483.1375,482.4061,482.5216,13036.0
2023-06-05 11:25:00,501.44,501.66,501.18,501.6,7865.0,482.5505,482.7622,482.3003,482.7045,7865.0
2023-06-05 11:30:00,501.65,501.9,501.48,501.57,11425.0,482.7526,482.9932,482.589,482.6756,11425.0
2023-06-05 11:35:00,501.64,501.64,500.85,501.19,21491.0,482.743,482.743,481.9827,482.3099,21491.0
2023-06-05 11:40:00,501.28,501.28,500.23,500.4,7595.0,482.3965,482.3965,481.3861,481.5497,7595.0
2023-06-05 11:45:00,500.4,500.74,500.35,500.74,9821.0,481.5497,481.8769,481.5015,481.8769,9821.0
2023-06-05 11:50:00,500.75,500.84,500.43,500.63,6976.0,481.8865,481.9731,481.5785,481.771,6976.0
2023-06-05 11:55:00,500.63,501.22,500.36,501.22,10083.0,481.771,482.3388,481.5112,482.3388,10083.0
2023-06-05 12:00:00,501.16,501.81,501.15,501.74,7712.0,482.281,482.9065,482.2714,482.8392,7712.0
2023-06-05 12:05:00,501.8,502.19,501.55,502.09,7689.0,482.8969,483.2722,482.6563,483.176,7689.0
2023-06-05 12:10:00,502.14,502.36,501.78,502.14,5879.0,483.2241,483.4358,482.8777,483.2241,5879.0
2023-06-05 12:15:00,502.31,502.36,501.98,502.14,4354.0,483.3877,483.4358,483.0701,483.2241,4354.0
2023-06-05 12:20:00,502.15,502.36,501.59,501.67,13010.0,483.2337,483.4358,482.6948,482.7718,13010.0
2023-06-05 12:25:00,501.64,501.88,501.52,501.79,6488.0,482.743,482.9739,482.6275,482.8873,6488.0
2023-06-05 12:30:00,501.75,501.79,501.48,501.72,5533.0,482.8488,482.8873,482.589,482.8199,5533.0
2023-06-05 12:35:00,501.78,501.9,501.59,501.66,4158.0,482.8777,482.9932,482.6948,482.7622,4158.0
2023-06-05 12:40:00,501.61,501.64,501.31,501.46,3932.0,482.7141,482.743,482.4254,482.5697,3932.0
2023-06-05 12:45:00,501.52,501.65,501.04,501.04,21287.0,482.6275,482.7526,482.1656,482.1656,21287.0
2023-06-05 12:50:00,501.03,501.19,500.52,500.63,11624.0,482.1559,482.3099,481.6651,481.771,11624.0
2023-06-05 12:55:00,500.67,500.94,500.23,500.88,14124.0,481.8095,482.0693,481.3861,482.0116,14124.0
2023-06-05 13:00:00,500.92,501.07,500.37,500.54,8073.0,482.0501,482.1944,481.5208,481.6844,8073.0
2023-06-05 13:05:00,500.61,501.15,500.61,500.87,11435.0,481.7518,482.2714,481.7518,482.002,11435.0
2023-06-05 13:10:00,500.81,500.88,500.12,500.16,10269.0,481.9442,482.0116,481.2802,481.3187,10269.0
2023-06-05 13:15:00,500.13,500.29,499.89,500.1,8140.0,481.2898,481.4438,481.0589,481.261,8140.0
2023-06-05 13:20:00,500.18,500.18,499.67,499.72,9255.0,481.3379,481.3379,480.8472,480.8953,9255.0
2023-06-05 13:25:00,499.71,499.71,498.81,498.96,12545.0,480.8857,480.8857,480.0196,480.1639,12545.0
2023-06-05 13:30:00,498.87,499.31,498.81,499.23,5023.0,480.0773,480.5007,480.0196,480.4237,5023.0
2023-06-05 13:35:00,499.23,500.16,499.21,499.94,7971.0,480.4237,481.3187,480.4045,481.107,7971.0
2023-06-05 13:40:00,500.0,500.99,500.0,500.82,10732.0,481.1647,482.1174,481.1647,481.9538,10732.0
2023-06-05 13:45:00,500.88,500.88,500.55,500.81,5107.0,482.0116,482.0116,481.694,481.9442,5107.0
2023-06-05 13:50:00,500.81,501.0,500.63,500.99,2820.0,481.9442,482.1271,481.771,482.1174,2820.0
2023-06-05 13:55:00,501.0,501.11,500.61,500.86,6057.0,482.1271,482.2329,481.7518,481.9923,6057.0
2023-06-05 14:00:00,500.82,500.84,500.08,500.08,9371.0,481.9538,481.9731,481.2417,481.2417,9371.0
2023-06-05 14:05:00,500.0,500.05,499.67,499.77,7544.0,481.1647,481.2128,480.8472,480.9434,7544.0
2023-06-05 14:10:00,499.72,500.09,499.72,499.88,4647.0,480.8953,481.2513,480.8953,481.0493,4647.0
2023-06-05 14:15:00,499.8,499.8,499.31,499.41,13611.0,480.9723,480.9723,480.5007,480.597,13611.0
2023-06-05 14:20:00,499.3,499.3,498.95,499.02,9778.0,480.4911,480.4911,480.1543,480.2216,9778.0
2023-06-05 14:25:00,499.04,499.24,498.81,499.19,20189.0,480.2409,480.4334,480.0196,480.3852,20189.0
2023-06-05 14:30:00,499.19,499.58,498.63,498.73,16620.0,480.3852,480.7606,479.8463,479.9426,16620.0
2023-06-05 14:35:00,498.79,498.98,498.41,498.51,8851.0,480.0003,480.1832,479.6346,479.7309,8851.0
2023-06-05 14:40:00,498.63,498.99,498.62,498.99,6917.0,479.8463,480.1928,479.8367,480.1928,6917.0
2023-06-05 14:45:00,499.01,499.41,498.86,499.32,7142.0,480.212,480.597,480.0677,480.5103,7142.0
2023-06-05 14:50:00,499.41,499.72,499.05,499.68,16040.0,480.597,480.8953,480.2505,480.8568,16040.0
2023-06-05 14:55:00,499.67,500.35,499.59,499.74,39288.0,480.8472,481.5015,480.7702,480.9145,39288.0
2023-06-05 15:00:00,499.81,499.81,499.21,499.28,18619.0,480.9819,480.9819,480.4045,480.4719,18619.0
2023-06-05 15:05:00,499.28,499.61,499.13,499.25,19394.0,480.4719,480.7894,480.3275,480.443,19394.0
2023-06-05 15:10:00,499.18,499.36,498.74,499.0,40990.0,480.3756,480.5488,479.9522,480.2024,40990.0
2023-06-05 15:15:00,499.0,499.08,498.77,498.77,13328.0,480.2024,480.2794,479.9811,479.9811,13328.0
2023-06-05 15:20:00,498.83,499.03,498.62,498.65,12909.0,480.0388,480.2313,479.8367,479.8656,12909.0
2023-06-05 15:25:00,498.63,498.72,498.08,498.42,19821.0,479.8463,479.9329,479.3171,479.6442,19821.0
2023-06-05 15:30:00,498.44,499.02,498.41,498.5,26111.0,479.6635,480.2216,479.6346,479.7212,26111.0
2023-06-05 15:35:00,498.5,498.94,498.38,498.79,12796.0,479.7212,480.1447,479.6058,480.0003,12796.0
2023-06-05 15:40:00,498.78,498.84,498.42,498.48,19074.0,479.9907,480.0484,479.6442,479.702,19074.0
2023-06-05 15:45:00,498.43,499.11,498.19,499.08,50299.0,479.6539,480.3083,479.4229,480.2794,50299.0
2023-06-05 15:50:00,499.1,499.47,497.72,497.76,101225.0,480.2986,480.6547,478.9706,479.0091,101225.0
2023-06-05 15:55:00,497.58,498.42,497.41,498.34,127144.0,478.8359,479.6442,478.6723,479.5673,127144.0
2023-06-06 09:30:00,499.9,499.9,496.18,497.16,49040.0,481.0685,481.0685,477.4886,478.4317,49040.0
2023-06-06 09:35:00,496.74,496.77,493.79,493.89,27268.0,478.0275,478.0564,475.1887,475.2849,27268.0
2023-06-06 09:40:00,493.73,494.36,492.76,492.97,41715.0,475.1309,475.7372,474.1975,474.3996,41715.0
2023-06-06 09:45:00,492.97,492.97,488.66,489.96,33606.0,474.3996,474.3996,470.2519,471.5029,33606.0
2023-06-06 09:50:00,489.74,491.69,489.59,490.22,64182.0,471.2912,473.1678,471.1469,471.7531,64182.0
2023-06-06 09:55:00,490.05,490.58,488.49,489.0,75026.0,471.5896,472.0996,470.0883,470.5791,75026.0
2023-06-06 10:00:00,489.04,490.06,488.79,489.63,25810.0,470.6176,471.5992,470.377,471.1854,25810.0
2023-06-06 10:05:00,489.64,490.81,489.25,490.02,65433.0,471.195,472.3209,470.8197,471.5607,65433.0
2023-06-06 10:10:00,490.17,490.3,489.07,489.76,29399.0,471.705,471.8301,470.6465,471.3105,29399.0
2023-06-06 10:15:00,489.9,490.4,488.97,490.13,25214.0,471.4452,471.9264,470.5502,471.6665,25214.0
2023-06-06 10:20:00,490.32,490.46,488.52,488.74,19938.0,471.8494,471.9841,470.1172,470.3289,19938.0
2023-06-06 10:25:00,488.74,488.97,487.65,487.7,39482.0,470.3289,470.5502,469.28,469.3281,39482.0
2023-06-06 10:30:00,487.73,489.7,487.73,489.34,63630.0,469.3569,471.2527,469.3569,470.9063,63630.0
2023-06-06 10:35:00,489.5,489.71,488.56,488.56,21082.0,471.0603,471.2624,470.1557,470.1557,21082.0
2023-06-06 10:40:00,488.44,488.91,488.28,488.71,20737.0,470.0402,470.4925,469.8862,470.3,20737.0
2023-06-06 10:45:00,488.86,489.86,488.75,489.12,21880.0,470.4444,471.4067,470.3385,470.6946,21880.0
2023-06-06 10:50:00,489.14,489.97,489.14,489.89,38988.0,470.7138,471.5126,470.7138,471.4356,38988.0
2023-06-06 10:55:00,489.78,489.92,489.3,489.68,13858.0,471.3297,471.4644,470.8678,471.2335,13858.0
2023-06-06 11:00:00,489.85,490.13,489.45,489.6,21171.0,471.3971,471.6665,471.0122,471.1565,21171.0
2023-06-06 11:05:00,489.69,489.71,488.3,488.4,12470.0,471.2431,471.2624,469.9055,470.0017,12470.0
2023-06-06 11:10:00,488.55,488.55,487.42,487.5,19473.0,470.1461,470.1461,469.0586,469.1356,19473.0
2023-06-06 11:15:00,487.45,487.89,487.27,487.68,9787.0,469.0875,469.5109,468.9143,469.3088,9787.0
2023-06-06 11:20:00,487.81,487.82,487.06,487.29,14336.0,469.4339,469.4436,468.7122,468.9335,14336.0
2023-06-06 11:25:00,487.29,487.35,486.81,487.13,30089.0,468.9335,468.9913,468.4716,468.7796,30089.0
2023-06-06 11:30:00,487.14,487.28,485.84,486.43,37947.0,468.7892,468.9239,467.5381,468.1059,37947.0
2023-06-06 11:35:00,486.5,486.57,486.09,486.48,15859.0,468.1733,468.2406,467.7787,468.154,15859.0
2023-06-06 11:40:00,486.58,486.89,486.22,486.62,15648.0,468.2503,468.5486,467.9038,468.2888,15648.0
2023-06-06 11:45:00,486.69,487.16,486.56,487.16,8002.0,468.3561,468.8084,468.231,468.8084,8002.0
2023-06-06 11:50:00,487.28,487.31,486.33,486.37,11188.0,468.9239,468.9528,468.0097,468.0482,11188.0
2023-06-06 11:55:00,486.4,486.89,486.21,486.35,8225.0,468.077,468.5486,467.8942,468.0289,8225.0
2023-06-06 12:00:00,486.44,486.64,486.18,486.51,13310.0,468.1155,468.308,467.8653,468.1829,13310.0
2023-06-06 12:05:00,486.41,486.41,485.49,485.51,16549.0,468.0867,468.0867,467.2013,467.2206,16549.0
2023-06-06 12:10:00,485.5,485.6,484.86,484.94,21938.0,467.211,467.3072,466.5951,466.672,21938.0
2023-06-06 12:15:00,484.99,484.99,484.25,484.6,14975.0,466.7202,466.7202,466.008,466.3449,14975.0
2023-06-06 12:20:00,484.59,485.07,484.27,484.28,15936.0,466.3352,466.7972,466.0273,466.0369,15936.0
2023-06-06 12:25:00,484.27,484.73,484.23,484.46,8084.0,466.0273,466.47,465.9888,466.2101,8084.0
2023-06-06 12:30:00,484.46,484.69,484.23,484.51,17312.0,466.2101,466.4315,465.9888,466.2582,17312.0
2023-06-06 12:35:00,484.53,484.54,484.0,484.15,15431.0,466.2775,466.2871,465.7675,465.9118,15431.0
2023-06-06 12:40:00,484.15,484.15,483.8,484.13,17214.0,465.9118,465.9118,465.575,465.8926,17214.0
2023-06-06 12:45:00,484.12,484.61,483.96,484.42,16885.0,465.8829,466.3545,465.729,466.1716,16885.0
2023-06-06 12:50:00,484.47,485.13,484.32,484.84,13179.0,466.2198,466.8549,466.0754,466.5758,13179.0
2023-06-06 12:55:00,484.8,484.88,484.58,484.77,17979.0,466.5373,466.6143,466.3256,466.5085,17979.0
2023-06-06 13:00:00,484.71,485.27,484.5,485.2,20294.0,466.4507,466.9896,466.2486,466.9223,20294.0
2023-06-06 13:05:00,485.21,486.47,485.21,486.38,29818.0,466.9319,468.1444,466.9319,468.0578,29818.0
2023-06-06 13:10:00,486.4,486.52,485.41,485.44,8020.0,468.077,468.1925,467.1243,467.1532,8020.0
2023-06-06 13:15:00,485.46,485.9,485.33,485.52,17088.0,467.1725,467.5959,467.0474,467.2302,17088.0
2023-06-06 13:20:00,485.37,485.58,484.84,485.44,11391.0,467.0859,467.2879,466.5758,467.1532,11391.0
2023-06-06 13:25:00,485.3,485.42,484.73,484.81,12687.0,467.0185,467.134,466.47,466.5469,12687.0
2023-06-06 13:30:00,484.87,484.93,484.38,484.44,7014.0,466.6047,466.6624,466.1331,466.1909,7014.0
2023-06-06 13:35:00,484.37,484.59,484.23,484.47,9500.0,466.1235,466.3352,465.9888,466.2198,9500.0
2023-06-06 13:40:00,484.51,484.64,484.28,484.49,8316.0,466.2582,466.3833,466.0369,466.239,8316.0
2023-06-06 13:45:00,484.3,484.42,483.78,483.87,26361.0,466.0562,466.1716,465.5557,465.6424,26361.0
2023-06-06 13:50:00,483.75,484.2,483.66,484.14,11055.0,465.5269,465.9599,465.4403,465.9022,11055.0
2023-06-06 13:55:00,484.15,484.18,483.83,483.91,8494.0,465.9118,465.9407,465.6039,465.6808,8494.0
2023-06-06 14:00:00,483.89,484.16,483.7,484.13,17140.0,465.6616,465.9214,465.4788,465.8926,17140.0
2023-06-06 14:05:00,484.12,484.28,483.92,484.07,11005.0,465.8829,466.0369,465.6905,465.8348,11005.0
2023-06-06 14:10:00,484.02,484.6,483.99,484.13,22284.0,465.7867,466.3449,465.7578,465.8926,22284.0
2023-06-06 14:15:00,484.06,484.34,483.86,483.88,23306.0,465.8252,466.0947,465.6327,465.652,23306.0
2023-06-06 14:20:00,483.9,484.34,483.86,484.22,12348.0,465.6712,466.0947,465.6327,465.9792,12348.0
2023-06-06 14:25:00,484.19,484.48,483.96,484.46,10790.0,465.9503,466.2294,465.729,466.2101,10790.0
2023-06-06 14:30:00,484.46,485.11,484.33,484.98,9170.0,466.2101,466.8356,466.085,466.7105,9170.0
2023-06-06 14:35:00,484.98,485.23,484.84,484.96,13475.0,466.7105,466.9511,466.5758,466.6913,13475.0
2023-06-06 14:40:00,484.96,485.81,484.95,485.6,11705.0,466.6913,467.5093,466.6817,467.3072,11705.0
2023-06-06 14:45:00,485.71,485.78,485.29,485.49,17859.0,467.413,467.4804,467.0089,467.2013,17859.0
2023-06-06 14:50:00,485.49,485.49,484.77,484.78,14680.0,467.2013,467.2013,466.5085,466.5181,14680.0
2023-06-06 14:55:00,484.84,485.43,484.61,485.35,372471.0,466.5758,467.1436,466.3545,467.0666,372471.0
2023-06-06 15:00:00,485.45,485.69,485.16,485.64,15924.0,467.1628,467.3938,466.8838,467.3457,15924.0
2023-06-06 15:05:00,485.64,485.7,484.9,485.01,23209.0,467.3457,467.4034,466.6336,466.7394,23209.0
2023-06-06 15:10:00,485.0,485.24,484.9,484.99,9100.0,466.7298,466.9607,466.6336,466.7202,9100.0
2023-06-06 15:15:00,484.9,485.43,484.9,485.3,14603.0,466.6336,467.1436,466.6336,467.0185,14603.0
2023-06-06 15:20:00,485.26,485.67,485.16,485.58,19272.0,466.98,467.3745,466.8838,467.2879,19272.0
2023-06-06 15:25:00,485.59,486.07,485.58,485.79,25186.0,467.2976,467.7595,467.2879,467.49,25186.0
2023-06-06 15:30:00,485.84,486.33,485.72,486.18,15623.0,467.5381,468.0097,467.4227,467.8653,15623.0
2023-06-06 15:35:00,486.18,486.89,486.14,486.62,17199.0,467.8653,468.5486,467.8268,468.2888,17199.0
2023-06-06 15:40:00,486.61,486.76,486.07,486.22,26498.0,468.2791,468.4235,467.7595,467.9038,26498.0
2023-06-06 15:45:00,486.21,487.41,485.97,487.05,49743.0,467.8942,469.049,467.6632,468.7026,49743.0
2023-06-06 15:50:00,486.99,487.58,486.92,487.3,37083.0,468.6448,469.2126,468.5775,468.9431,37083.0
2023-06-06 15:55:00,487.28,487.8,487.15,487.57,134688.0,468.9239,469.4243,468.7988,469.203,134688.0
2023-06-07 09:30:00,489.95,489.95,485.51,485.7,93686.0,471.4933,471.4933,467.2206,467.4034,93686.0
2023-06-07 09:35:00,485.7,489.42,485.67,489.42,25917.0,467.4034,470.9833,467.3745,470.9833,25917.0
2023-06-07 09:40:00,489.31,490.44,486.41,487.13,26154.0,470.8774,471.9649,468.0867,468.7796,26154.0
2023-06-07 09:45:00,486.78,487.25,484.29,486.98,74894.0,468.4427,468.895,466.0465,468.6352,74894.0
2023-06-07 09:50:00,487.17,488.33,486.32,487.51,87178.0,468.818,469.9343,468.0001,469.1452,87178.0
2023-06-07 09:55:00,487.36,487.92,486.69,486.81,29032.0,469.0009,469.5398,468.3561,468.4716,29032.0
2023-06-07 10:00:00,486.67,488.52,486.38,488.52,22689.0,468.3369,470.1172,468.0578,470.1172,22689.0
2023-06-07 10:05:00,488.67,489.11,487.99,488.15,23173.0,470.2615,470.685,469.6072,469.7611,23173.0
2023-06-07 10:10:00,488.15,488.28,487.16,487.29,21570.0,469.7611,469.8862,468.8084,468.9335,21570.0
2023-06-07 10:15:00,487.46,488.09,487.33,488.08,11163.0,469.0971,469.7034,468.972,469.6938,11163.0
2023-06-07 10:20:00,488.03,488.12,487.17,487.96,10407.0,469.6456,469.7323,468.818,469.5783,10407.0
2023-06-07 10:25:00,488.1,489.33,488.1,489.17,49727.0,469.713,470.8967,469.713,470.7427,49727.0
2023-06-07 10:30:00,489.03,489.3,488.44,488.51,11823.0,470.608,470.8678,470.0402,470.1076,11823.0
2023-06-07 10:35:00,488.57,489.95,488.57,489.27,24112.0,470.1653,471.4933,470.1653,470.8389,24112.0
2023-06-07 10:40:00,489.25,489.35,488.56,489.2,9216.0,470.8197,470.9159,470.1557,470.7716,9216.0
2023-06-07 10:45:00,489.29,489.75,488.29,488.66,19156.0,470.8582,471.3009,469.8959,470.2519,19156.0
2023-06-07 10:50:00,488.66,488.72,488.05,488.72,27774.0,470.2519,470.3097,469.6649,470.3097,27774.0
2023-06-07 10:55:00,488.79,489.03,487.62,487.67,11239.0,470.377,470.608,469.2511,469.2992,11239.0
2023-06-07 11:00:00,487.62,487.8,487.08,487.46,15718.0,469.2511,469.4243,468.7314,469.0971,15718.0
2023-06-07 11:05:00,487.46,487.49,485.91,486.02,38114.0,469.0971,469.126,467.6055,467.7114,38114.0
2023-06-07 11:10:00,486.01,486.3,485.1,485.18,20701.0,467.7017,467.9808,466.826,466.903,20701.0
2023-06-07 11:15:00,485.25,485.89,484.14,484.63,27877.0,466.9704,467.5863,465.9022,466.3737,27877.0
2023-06-07 11:20:00,484.63,484.88,483.89,484.0,22799.0,466.3737,466.6143,465.6616,465.7675,22799.0
2023-06-07 11:25:00,484.02,484.28,483.71,483.89,23530.0,465.7867,466.0369,465.4884,465.6616,23530.0
2023-06-07 11:30:00,483.91,485.04,483.83,485.04,20695.0,465.6808,466.7683,465.6039,466.7683,20695.0
2023-06-07 11:35:00,485.15,485.49,484.77,485.41,16846.0,466.8741,467.2013,466.5085,467.1243,16846.0
2023-06-07 11:40:00,485.38,485.84,485.12,485.51,15766.0,467.0955,467.5381,466.8453,467.2206,15766.0
2023-06-07 11:45:00,485.44,485.45,484.63,484.72,12310.0,467.1532,467.1628,466.3737,466.4603,12310.0
2023-06-07 11:50:00,484.72,484.72,483.59,484.0,39444.0,466.4603,466.4603,465.3729,465.7675,39444.0
2023-06-07 11:55:00,483.87,484.71,483.68,484.6,15288.0,465.6424,466.4507,465.4595,466.3449,15288.0
2023-06-07 12:00:00,484.62,484.69,483.75,484.04,19330.0,466.3641,466.4315,465.5269,465.806,19330.0
2023-06-07 12:05:00,484.05,485.33,484.05,485.25,7273.0,465.8156,467.0474,465.8156,466.9704,7273.0
2023-06-07 12:10:00,485.17,485.51,484.75,485.5,14296.0,466.8934,467.2206,466.4892,467.211,14296.0
2023-06-07 12:15:00,485.5,485.5,484.96,485.28,14923.0,467.211,467.211,466.6913,466.9992,14923.0
2023-06-07 12:20:00,485.33,485.77,485.23,485.38,21151.0,467.0474,467.4708,466.9511,467.0955,21151.0
2023-06-07 12:25:00,485.39,485.84,485.05,485.19,13056.0,467.1051,467.5381,466.7779,466.9126,13056.0
2023-06-07 12:30:00,485.19,485.51,484.75,485.4,17756.0,466.9126,467.2206,466.4892,467.1147,17756.0
2023-06-07 12:35:00,485.34,485.65,485.09,485.52,12337.0,467.057,467.3553,466.8164,467.2302,12337.0
2023-06-07 12:40:00,485.5,485.5,484.76,484.76,11304.0,467.211,467.211,466.4988,466.4988,11304.0
2023-06-07 12:45:00,484.77,484.77,484.04,484.49,13934.0,466.5085,466.5085,465.806,466.239,13934.0
2023-06-07 12:50:00,484.65,484.72,484.24,484.25,11583.0,466.393,466.4603,465.9984,466.008,11583.0
2023-06-07 12:55:00,484.24,484.4,483.76,484.4,10262.0,465.9984,466.1524,465.5365,466.1524,10262.0
2023-06-07 13:00:00,484.3,484.45,483.8,484.05,15825.0,466.0562,466.2005,465.575,465.8156,15825.0
2023-06-07 13:05:00,484.11,484.18,483.64,483.86,10039.0,465.8733,465.9407,465.421,465.6327,10039.0
2023-06-07 13:10:00,483.84,484.23,483.69,484.04,14671.0,465.6135,465.9888,465.4691,465.806,14671.0
2023-06-07 13:15:00,484.09,484.56,484.09,484.14,9299.0,465.8541,466.3064,465.8541,465.9022,9299.0
2023-06-07 13:20:00,484.25,484.9,484.18,484.55,8483.0,466.008,466.6336,465.9407,466.2967,8483.0
2023-06-07 13:25:00,484.54,485.22,484.39,484.85,8269.0,466.2871,466.9415,466.1428,466.5854,8269.0
2023-06-07 13:30:00,484.8,485.84,484.71,485.74,8444.0,466.5373,467.5381,466.4507,467.4419,8444.0
2023-06-07 13:35:00,485.74,486.06,485.51,486.05,10028.0,467.4419,467.7499,467.2206,467.7402,10028.0
2023-06-07 13:40:00,486.29,486.5,486.18,486.3,9481.0,467.9712,468.1733,467.8653,467.9808,9481.0
2023-06-07 13:45:00,486.4,486.4,485.88,486.33,8350.0,468.077,468.077,467.5766,468.0097,8350.0
2023-06-07 13:50:00,486.39,486.6,485.99,485.99,8278.0,468.0674,468.2695,467.6825,467.6825,8278.0
2023-06-07 13:55:00,485.87,486.06,485.68,485.86,5571.0,467.567,467.7499,467.3842,467.5574,5571.0
2023-06-07 14:00:00,485.86,486.14,485.44,486.02,6601.0,467.5574,467.8268,467.1532,467.7114,6601.0
2023-06-07 14:05:00,486.02,486.05,485.57,485.82,7711.0,467.7114,467.7402,467.2783,467.5189,7711.0
2023-06-07 14:10:00,485.78,485.78,484.99,485.15,18948.0,467.4804,467.4804,466.7202,466.8741,18948.0
2023-06-07 14:15:00,485.34,485.8,484.89,484.9,13917.0,467.057,467.4997,466.6239,466.6336,13917.0
2023-06-07 14:20:00,484.99,485.51,484.83,485.49,9141.0,466.7202,467.2206,466.5662,467.2013,9141.0
2023-06-07 14:25:00,485.44,485.54,484.91,484.91,7224.0,467.1532,467.2494,466.6432,466.6432,7224.0
2023-06-07 14:30:00,485.0,485.39,484.77,485.36,13628.0,466.7298,467.1051,466.5085,467.0762,13628.0
2023-06-07 14:35:00,485.44,485.44,484.54,484.54,13392.0,467.1532,467.1532,466.2871,466.2871,13392.0
2023-06-07 14:40:00,484.7,485.22,484.68,485.22,9778.0,466.4411,466.9415,466.4218,466.9415,9778.0
2023-06-07 14:45:00,485.25,485.25,484.28,484.41,15219.0,466.9704,466.9704,466.0369,466.162,15219.0
2023-06-07 14:50:00,484.43,484.74,484.04,484.43,9389.0,466.1813,466.4796,465.806,466.1813,9389.0
2023-06-07 14:55:00,484.47,484.65,484.14,484.24,9930.0,466.2198,466.393,465.9022,465.9984,9930.0
2023-06-07 15:00:00,484.25,484.32,483.8,484.11,12095.0,466.008,466.0754,465.575,465.8733,12095.0
2023-06-07 15:05:00,484.19,484.69,484.19,484.32,8631.0,465.9503,466.4315,465.9503,466.0754,8631.0
2023-06-07 15:10:00,484.32,484.72,484.15,484.71,13656.0,466.0754,466.4603,465.9118,466.4507,13656.0
2023-06-07 15:15:00,484.61,484.8,483.75,484.02,17796.0,466.3545,466.5373,465.5269,465.7867,17796.0
2023-06-07 15:20:00,483.97,484.35,483.56,483.6,22959.0,465.7386,466.1043,465.344,465.3825,22959.0
2023-06-07 15:25:00,483.67,483.7,483.11,483.2,24686.0,465.4499,465.4788,464.911,464.9976,24686.0
2023-06-07 15:30:00,483.18,483.43,482.85,483.4,36481.0,464.9783,465.2189,464.6608,465.1901,36481.0
2023-06-07 15:35:00,483.43,483.96,483.19,483.5,28429.0,465.2189,465.729,464.988,465.2863,28429.0
2023-06-07 15:40:00,483.6,483.64,483.06,483.26,35614.0,465.3825,465.421,464.8629,465.0553,35614.0
2023-06-07 15:45:00,483.36,483.79,483.08,483.5,47892.0,465.1516,465.5654,464.8821,465.2863,47892.0
2023-06-07 15:50:00,483.57,483.57,482.39,482.62,87391.0,465.3537,465.3537,464.2181,464.4394,87391.0
2023-06-07 15:55:00,482.62,482.69,481.6,482.25,192915.0,464.4394,464.5068,463.4579,464.0834,192915.0
2023-06-08 09:30:00,484.39,485.44,482.43,484.85,83357.0,466.1428,467.1532,464.2566,466.5854,83357.0
2023-06-08 09:35:00,484.63,484.89,483.39,484.57,18724.0,466.3737,466.6239,465.1804,466.316,18724.0
2023-06-08 09:40:00,484.72,485.3,484.46,484.88,31987.0,466.4603,467.0185,466.2101,466.6143,31987.0
2023-06-08 09:45:00,484.91,485.67,484.66,485.12,17903.0,466.6432,467.3745,466.4026,466.8453,17903.0
2023-06-08 09:50:00,484.74,486.57,484.4,486.53,33851.0,466.4796,468.2406,466.1524,468.2022,33851.0
2023-06-08 09:55:00,486.58,487.34,486.12,487.34,21384.0,468.2503,468.9816,467.8076,468.9816,21384.0
2023-06-08 10:00:00,487.25,487.26,485.92,486.02,20681.0,468.895,468.9047,467.6151,467.7114,20681.0
2023-06-08 10:05:00,486.02,487.4,486.02,486.91,14743.0,467.7114,469.0394,467.7114,468.5678,14743.0
2023-06-08 10:10:00,486.89,488.26,486.71,488.06,26597.0,468.5486,469.867,468.3754,469.6745,26597.0
2023-06-08 10:15:00,488.15,489.22,488.06,489.21,28283.0,469.7611,470.7908,469.6745,470.7812,28283.0
2023-06-08 10:20:00,489.04,489.57,488.76,489.47,30205.0,470.6176,471.1276,470.3481,471.0314,30205.0
2023-06-08 10:25:00,489.48,490.13,489.48,490.07,37950.0,471.041,471.6665,471.041,471.6088,37950.0
2023-06-08 10:30:00,489.94,490.15,489.12,489.17,15189.0,471.4837,471.6858,470.6946,470.7427,15189.0
2023-06-08 10:35:00,489.19,489.6,488.71,489.2,16764.0,470.7619,471.1565,470.3,470.7716,16764.0
2023-06-08 10:40:00,489.05,489.1,488.26,488.61,12011.0,470.6272,470.6753,469.867,470.2038,12011.0
2023-06-08 10:45:00,488.65,488.66,487.55,487.97,15232.0,470.2423,470.2519,469.1837,469.5879,15232.0
2023-06-08 10:50:00,487.69,488.31,487.37,488.31,11979.0,469.3185,469.9151,469.0105,469.9151,11979.0
2023-06-08 10:55:00,488.29,489.59,488.24,489.59,18408.0,469.8959,471.1469,469.8477,471.1469,18408.0
2023-06-08 11:00:00,489.64,490.18,489.46,489.88,21248.0,471.195,471.7147,471.0218,471.426,21248.0
2023-06-08 11:05:00,489.96,490.17,489.24,489.61,11799.0,471.5029,471.705,470.8101,471.1661,11799.0
2023-06-08 11:10:00,489.61,490.09,489.38,489.7,11693.0,471.1661,471.628,470.9448,471.2527,11693.0
2023-06-08 11:15:00,489.7,490.19,489.64,490.02,24985.0,471.2527,471.7243,471.195,471.5607,24985.0
2023-06-08 11:20:00,489.98,490.03,489.74,489.91,6987.0,471.5222,471.5703,471.2912,471.4548,6987.0
2023-06-08 11:25:00,489.91,490.04,489.23,489.23,9917.0,471.4548,471.5799,470.8004,470.8004,9917.0
2023-06-08 11:30:00,489.22,490.38,489.22,490.27,22361.0,470.7908,471.9071,470.7908,471.8013,22361.0
2023-06-08 11:35:00,490.33,490.33,489.52,489.77,7190.0,471.859,471.859,471.0795,471.3201,7190.0
2023-06-08 11:40:00,489.84,489.94,489.47,489.63,3480.0,471.3875,471.4837,471.0314,471.1854,3480.0
2023-06-08 11:45:00,489.52,489.66,489.25,489.34,7877.0,471.0795,471.2142,470.8197,470.9063,7877.0
2023-06-08 11:50:00,489.29,489.29,488.58,488.78,10141.0,470.8582,470.8582,470.1749,470.3674,10141.0
2023-06-08 11:55:00,488.62,488.63,487.97,488.31,11669.0,470.2134,470.223,469.5879,469.9151,11669.0
2023-06-08 12:00:00,488.33,488.4,487.88,488.37,6672.0,469.9343,470.0017,469.5013,469.9728,6672.0
2023-06-08 12:05:00,488.43,489.02,488.28,488.9,8640.0,470.0306,470.5984,469.8862,470.4829,8640.0
2023-06-08 12:10:00,488.87,488.9,488.35,488.4,7646.0,470.454,470.4829,469.9536,470.0017,7646.0
2023-06-08 12:15:00,488.36,489.09,488.35,488.92,6059.0,469.9632,470.6657,469.9536,470.5021,6059.0
2023-06-08 12:20:00,489.13,489.13,488.71,489.02,3849.0,470.7042,470.7042,470.3,470.5984,3849.0
2023-06-08 12:25:00,488.92,489.66,488.88,489.56,8709.0,470.5021,471.2142,470.4636,471.118,8709.0
2023-06-08 12:30:00,489.65,490.03,489.63,489.96,9239.0,471.2046,471.5703,471.1854,471.5029,9239.0
2023-06-08 12:35:00,489.96,490.04,489.33,489.61,7170.0,471.5029,471.5799,470.8967,471.1661,7170.0
2023-06-08 12:40:00,489.72,489.87,488.99,489.1,7561.0,471.272,471.4163,470.5695,470.6753,7561.0
2023-06-08 12:45:00,489.1,489.51,488.24,488.47,15928.0,470.6753,471.0699,469.8477,470.0691,15928.0
2023-06-08 12:50:00,488.47,489.08,488.47,488.92,7579.0,470.0691,470.6561,470.0691,470.5021,7579.0
2023-06-08 12:55:00,489.0,489.4,488.68,489.28,8569.0,470.5791,470.964,470.2712,470.8486,8569.0
2023-06-08 13:00:00,489.28,489.97,489.27,489.73,5333.0,470.8486,471.5126,470.8389,471.2816,5333.0
2023-06-08 13:05:00,489.73,489.99,489.6,489.86,5238.0,471.2816,471.5318,471.1565,471.4067,5238.0
2023-06-08 13:10:00,489.97,490.23,489.88,489.92,7513.0,471.5126,471.7628,471.426,471.4644,7513.0
2023-06-08 13:15:00,489.99,490.0,489.41,489.5,5428.0,471.5318,471.5414,470.9737,471.0603,5428.0
2023-06-08 13:20:00,489.51,489.81,488.97,489.62,6023.0,471.0699,471.3586,470.5502,471.1758,6023.0
2023-06-08 13:25:00,489.68,489.71,489.47,489.59,4992.0,471.2335,471.2624,471.0314,471.1469,4992.0
2023-06-08 13:30:00,489.59,489.69,489.23,489.31,6417.0,471.1469,471.2431,470.8004,470.8774,6417.0
2023-06-08 13:35:00,489.24,489.3,489.01,489.3,3847.0,470.8101,470.8678,470.5887,470.8678,3847.0
2023-06-08 13:40:00,489.31,489.76,489.2,489.46,11153.0,470.8774,471.3105,470.7716,471.0218,11153.0
2023-06-08 13:45:00,489.46,489.49,488.94,489.12,8457.0,471.0218,471.0506,470.5214,470.6946,8457.0
2023-06-08 13:50:00,489.14,489.26,488.84,488.84,4914.0,470.7138,470.8293,470.4251,470.4251,4914.0
2023-06-08 13:55:00,488.81,488.94,488.41,488.93,11563.0,470.3963,470.5214,470.0113,470.5117,11563.0
2023-06-08 14:00:00,488.94,489.16,488.79,489.05,5351.0,470.5214,470.7331,470.377,470.6272,5351.0
2023-06-08 14:05:00,489.1,489.16,488.93,488.93,3858.0,470.6753,470.7331,470.5117,470.5117,3858.0
2023-06-08 14:10:00,488.99,489.32,488.9,489.24,6574.0,470.5695,470.8871,470.4829,470.8101,6574.0
2023-06-08 14:15:00,489.27,489.4,489.18,489.21,6284.0,470.8389,470.964,470.7523,470.7812,6284.0
2023-06-08 14:20:00,489.18,489.65,489.1,489.58,5598.0,470.7523,471.2046,470.6753,471.1373,5598.0
2023-06-08 14:25:00,489.5,489.5,489.16,489.42,5956.0,471.0603,471.0603,470.7331,470.9833,5956.0
2023-06-08 14:30:00,489.5,489.9,489.45,489.89,4990.0,471.0603,471.4452,471.0122,471.4356,4990.0
2023-06-08 14:35:00,489.91,490.25,489.58,489.66,9870.0,471.4548,471.782,471.1373,471.2142,9870.0
2023-06-08 14:40:00,489.74,489.91,489.61,489.89,5280.0,471.2912,471.4548,471.1661,471.4356,5280.0
2023-06-08 14:45:00,489.96,490.34,489.92,490.17,13914.0,471.5029,471.8686,471.4644,471.705,13914.0
2023-06-08 14:50:00,490.1,490.76,490.1,490.51,13936.0,471.6377,472.2728,471.6377,472.0322,13936.0
2023-06-08 14:55:00,490.5,490.62,490.23,490.59,5410.0,472.0226,472.1381,471.7628,472.1092,5410.0
2023-06-08 15:00:00,490.51,490.82,490.49,490.81,7485.0,472.0322,472.3305,472.013,472.3209,7485.0
2023-06-08 15:05:00,490.88,491.07,490.63,490.71,27065.0,472.3883,472.5711,472.1477,472.2247,27065.0
2023-06-08 15:10:00,490.67,490.7,490.04,490.05,34275.0,472.1862,472.2151,471.5799,471.5896,34275.0
2023-06-08 15:15:00,490.0,490.27,489.94,490.23,12110.0,471.5414,471.8013,471.4837,471.7628,12110.0
2023-06-08 15:20:00,490.24,490.84,490.21,490.78,8725.0,471.7724,472.3498,471.7435,472.2921,8725.0
2023-06-08 15:25:00,490.72,491.4,490.7,491.4,13784.0,472.2343,472.8887,472.2151,472.8887,13784.0
2023-06-08 15:30:00,491.38,491.82,491.15,491.5,23765.0,472.8695,473.2929,472.6481,472.9849,23765.0
2023-06-08 15:35:00,491.5,491.58,490.76,490.98,22504.0,472.9849,473.0619,472.2728,472.4845,22504.0
2023-06-08 15:40:00,491.07,491.25,490.6,490.96,35678.0,472.5711,472.7443,472.1188,472.4653,35678.0
2023-06-08 15:45:00,491.15,491.32,490.67,490.97,48592.0,472.6481,472.8117,472.1862,472.4749,48592.0
2023-06-08 15:50:00,491.05,491.32,490.8,491.0,47598.0,472.5519,472.8117,472.3113,472.5038,47598.0
2023-06-08 15:55:00,491.06,491.07,490.15,490.22,75478.0,472.5615,472.5711,471.6858,471.7531,75478.0
2023-06-09 09:30:00,489.99,489.99,487.22,488.11,62162.0,471.5318,471.5318,468.8662,469.7226,62162.0
2023-06-09 09:35:00,487.77,490.13,487.77,490.11,13077.0,469.3954,471.6665,469.3954,471.6473,13077.0
2023-06-09 09:40:00,490.06,492.68,489.82,490.53,24275.0,471.5992,474.1205,471.3682,472.0515,24275.0
2023-06-09 09:45:00,490.51,492.07,490.43,491.83,26612.0,472.0322,473.5335,471.9552,473.3025,26612.0
2023-06-09 09:50:00,492.03,492.72,491.69,492.69,13883.0,473.495,474.159,473.1678,474.1301,13883.0
2023-06-09 09:55:00,492.5,493.33,491.8,493.09,18549.0,473.9473,474.746,473.2736,474.515,18549.0
2023-06-09 10:00:00,492.79,493.36,492.57,493.36,8816.0,474.2263,474.7749,474.0146,474.7749,8816.0
2023-06-09 10:05:00,493.49,494.07,493.05,493.59,15507.0,474.9,475.4581,474.4765,474.9962,15507.0
2023-06-09 10:10:00,493.65,494.47,493.45,494.41,24735.0,475.0539,475.843,474.8615,475.7853,24735.0
2023-06-09 10:15:00,494.55,494.85,494.28,494.35,17760.0,475.92,476.2087,475.6602,475.7276,17760.0
2023-06-09 10:20:00,494.38,494.87,494.25,494.66,19425.0,475.7564,476.228,475.6313,476.0259,19425.0
2023-06-09 10:25:00,494.72,495.31,494.61,494.99,26838.0,476.0836,476.6514,475.9778,476.3435,26838.0
2023-06-09 10:30:00,494.96,495.63,494.96,495.42,18697.0,476.3146,476.9594,476.3146,476.7573,18697.0
2023-06-09 10:35:00,495.44,495.77,495.22,495.53,11156.0,476.7765,477.0941,476.5648,476.8631,11156.0
2023-06-09 10:40:00,495.57,495.77,495.4,495.64,20034.0,476.9016,477.0941,476.738,476.969,20034.0
2023-06-09 10:45:00,495.65,496.11,495.17,495.3,14482.0,476.9786,477.4213,476.5167,476.6418,14482.0
2023-06-09 10:50:00,495.1,495.48,494.66,495.48,8519.0,476.4493,476.815,476.0259,476.815,8519.0
2023-06-09 10:55:00,495.43,496.78,495.42,496.5,18223.0,476.7669,478.066,476.7573,477.7966,18223.0
2023-06-09 11:00:00,496.57,496.8,496.27,496.52,8780.0,477.8639,478.0853,477.5752,477.8158,8780.0
2023-06-09 11:05:00,496.47,496.93,496.22,496.84,13156.0,477.7677,478.2104,477.5271,478.1238,13156.0
2023-06-09 11:10:00,496.96,497.87,496.89,497.87,10728.0,478.2392,479.115,478.1719,479.115,10728.0
2023-06-09 11:15:00,497.71,498.22,497.44,497.57,21884.0,478.961,479.4518,478.7012,478.8263,21884.0
2023-06-09 11:20:00,497.59,497.71,497.24,497.64,20466.0,478.8455,478.961,478.5087,478.8936,20466.0
2023-06-09 11:25:00,497.62,497.62,496.58,497.21,13987.0,478.8744,478.8744,477.8736,478.4798,13987.0
2023-06-09 11:30:00,497.14,497.14,496.13,496.96,24331.0,478.4125,478.4125,477.4405,478.2392,24331.0
2023-06-09 11:35:00,496.88,497.36,496.69,497.3,27476.0,478.1623,478.6242,477.9794,478.5664,27476.0
2023-06-09 11:40:00,497.22,497.43,496.27,497.11,12655.0,478.4895,478.6915,477.5752,478.3836,12655.0
2023-06-09 11:45:00,497.11,497.23,496.16,496.17,19767.0,478.3836,478.4991,477.4694,477.479,19767.0
2023-06-09 11:50:00,496.34,496.49,496.02,496.22,5649.0,477.6426,477.787,477.3347,477.5271,5649.0
2023-06-09 11:55:00,496.23,496.23,495.19,495.27,6547.0,477.5367,477.5367,476.5359,476.6129,6547.0
2023-06-09 12:00:00,495.33,495.5,494.58,495.06,7281.0,476.6707,476.8342,475.9489,476.4108,7281.0
2023-06-09 12:05:00,495.21,495.76,495.21,495.55,4894.0,476.5552,477.0845,476.5552,476.8824,4894.0
2023-06-09 12:10:00,495.53,495.64,495.26,495.26,3481.0,476.8631,476.969,476.6033,476.6033,3481.0
2023-06-09 12:15:00,495.28,495.41,494.89,495.41,4991.0,476.6225,476.7476,476.2472,476.7476,4991.0
2023-06-09 12:20:00,495.33,495.49,495.12,495.17,3132.0,476.6707,476.8246,476.4686,476.5167,3132.0
2023-06-09 12:25:00,495.13,495.48,494.89,495.29,7713.0,476.4782,476.815,476.2472,476.6322,7713.0
2023-06-09 12:30:00,495.32,495.56,495.18,495.43,5685.0,476.661,476.892,476.5263,476.7669,5685.0
2023-06-09 12:35:00,495.53,495.53,495.16,495.45,6100.0,476.8631,476.8631,476.5071,476.7861,6100.0
2023-06-09 12:40:00,495.43,495.6,495.33,495.33,6283.0,476.7669,476.9305,476.6707,476.6707,6283.0
2023-06-09 12:45:00,495.33,495.33,494.51,494.67,9691.0,476.6707,476.6707,475.8815,476.0355,9691.0
2023-06-09 12:50:00,494.5,494.6,494.19,494.19,8471.0,475.8719,475.9682,475.5736,475.5736,8471.0
2023-06-09 12:55:00,494.33,494.66,494.33,494.4,5116.0,475.7083,476.0259,475.7083,475.7757,5116.0
2023-06-09 13:00:00,494.34,494.42,494.23,494.25,3338.0,475.7179,475.7949,475.6121,475.6313,3338.0
2023-06-09 13:05:00,494.3,494.41,494.14,494.16,6797.0,475.6795,475.7853,475.5255,475.5447,6797.0
2023-06-09 13:10:00,494.07,494.31,493.83,493.94,8893.0,475.4581,475.6891,475.2272,475.333,8893.0
2023-06-09 13:15:00,493.95,494.25,493.91,494.25,5979.0,475.3426,475.6313,475.3041,475.6313,5979.0
2023-06-09 13:20:00,494.23,494.67,494.22,494.67,5117.0,475.6121,476.0355,475.6025,476.0355,5117.0
2023-06-09 13:25:00,494.68,494.94,494.39,494.93,6486.0,476.0451,476.2953,475.7661,476.2857,6486.0
2023-06-09 13:30:00,494.85,495.27,494.82,495.27,5327.0,476.2087,476.6129,476.1799,476.6129,5327.0
2023-06-09 13:35:00,495.27,496.0,495.27,495.74,9464.0,476.6129,477.3154,476.6129,477.0652,9464.0
2023-06-09 13:40:00,495.78,495.87,495.57,495.71,6332.0,477.1037,477.1903,476.9016,477.0363,6332.0
2023-06-09 13:45:00,495.74,495.74,495.31,495.44,3535.0,477.0652,477.0652,476.6514,476.7765,3535.0
2023-06-09 13:50:00,495.37,495.74,495.37,495.74,4063.0,476.7091,477.0652,476.7091,477.0652,4063.0
2023-06-09 13:55:00,495.73,495.75,495.27,495.75,5599.0,477.0556,477.0748,476.6129,477.0748,5599.0
2023-06-09 14:00:00,495.78,495.84,495.53,495.75,2758.0,477.1037,477.1614,476.8631,477.0748,2758.0
2023-06-09 14:05:00,495.71,496.07,495.68,496.02,5546.0,477.0363,477.3828,477.0075,477.3347,5546.0
2023-06-09 14:10:00,496.09,496.09,495.47,495.47,7811.0,477.402,477.402,476.8054,476.8054,7811.0
2023-06-09 14:15:00,495.53,495.54,495.11,495.13,8860.0,476.8631,476.8727,476.4589,476.4782,8860.0
2023-06-09 14:20:00,495.01,495.36,494.78,494.86,7571.0,476.3627,476.6995,476.1414,476.2184,7571.0
2023-06-09 14:25:00,494.83,495.0,494.49,494.62,6050.0,476.1895,476.3531,475.8623,475.9874,6050.0
2023-06-09 14:30:00,494.67,494.8,494.58,494.66,8306.0,476.0355,476.1606,475.9489,476.0259,8306.0
2023-06-09 14:35:00,494.66,494.66,494.39,494.41,4849.0,476.0259,476.0259,475.7661,475.7853,4849.0
2023-06-09 14:40:00,494.39,494.55,494.25,494.43,2896.0,475.7661,475.92,475.6313,475.8046,2896.0
2023-06-09 14:45:00,494.41,494.46,494.29,494.4,6090.0,475.7853,475.8334,475.6698,475.7757,6090.0
2023-06-09 14:50:00,494.39,494.47,494.19,494.23,6517.0,475.7661,475.843,475.5736,475.6121,6517.0
2023-06-09 14:55:00,494.11,494.27,494.11,494.22,2077.0,475.4966,475.6506,475.4966,475.6025,2077.0
2023-06-09 15:00:00,494.19,494.68,494.18,494.44,6918.0,475.5736,476.0451,475.564,475.8142,6918.0
2023-06-09 15:05:00,494.44,494.45,493.71,493.91,9437.0,475.8142,475.8238,475.1117,475.3041,9437.0
2023-06-09 15:10:00,493.93,494.82,493.86,494.71,4944.0,475.3234,476.1799,475.256,476.074,4944.0
2023-06-09 15:15:00,494.8,495.3,494.61,495.21,8645.0,476.1606,476.6418,475.9778,476.5552,8645.0
2023-06-09 15:20:00,495.28,495.41,495.04,495.16,14421.0,476.6225,476.7476,476.3916,476.5071,14421.0
2023-06-09 15:25:00,495.14,495.43,495.11,495.34,5572.0,476.4878,476.7669,476.4589,476.6803,5572.0
2023-06-09 15:30:00,495.36,495.53,494.85,494.92,12324.0,476.6995,476.8631,476.2087,476.2761,12324.0
2023-06-09 15:35:00,494.86,495.09,494.59,494.87,13923.0,476.2184,476.4397,475.9585,476.228,13923.0
2023-06-09 15:40:00,494.83,494.94,494.66,494.66,11538.0,476.1895,476.2953,476.0259,476.0259,11538.0
2023-06-09 15:45:00,494.7,494.92,494.44,494.54,22680.0,476.0644,476.2761,475.8142,475.9104,22680.0
2023-06-09 15:50:00,494.51,495.05,493.9,493.97,55368.0,475.8815,476.4012,475.2945,475.3619,55368.0
2023-06-09 15:55:00,494.07,494.79,493.63,493.74,146809.0,475.4581,476.151,475.0347,475.1405,146809.0
2023-06-12 09:30:00,492.3,494.44,492.26,493.73,42997.0,473.7548,475.8142,473.7163,475.1309,42997.0
2023-06-12 09:35:00,493.93,494.45,493.49,494.04,18522.0,475.3234,475.8238,474.9,475.4292,18522.0
2023-06-12 09:40:00,494.03,494.13,491.65,491.81,19334.0,475.4196,475.5159,473.1293,473.2833,19334.0
2023-06-12 09:45:00,491.62,492.63,490.94,492.1,9302.0,473.1004,474.0724,472.446,473.5623,9302.0
2023-06-12 09:50:00,492.11,492.35,490.84,491.0,17674.0,473.572,473.8029,472.3498,472.5038,17674.0
2023-06-12 09:55:00,491.0,491.08,489.87,491.08,23218.0,472.5038,472.5808,471.4163,472.5808,23218.0
2023-06-12 10:00:00,490.99,491.15,489.68,489.89,11613.0,472.4941,472.6481,471.2335,471.4356,11613.0
2023-06-12 10:05:00,489.84,489.84,488.72,489.42,18656.0,471.3875,471.3875,470.3097,470.9833,18656.0
2023-06-12 10:10:00,489.41,489.62,488.8,489.17,15748.0,470.9737,471.1758,470.3866,470.7427,15748.0
2023-06-12 10:15:00,489.36,490.79,489.33,489.99,17447.0,470.9255,472.3017,470.8967,471.5318,17447.0
2023-06-12 10:20:00,490.0,491.07,489.85,490.61,17027.0,471.5414,472.5711,471.3971,472.1285,17027.0
2023-06-12 10:25:00,490.61,491.52,490.61,491.37,22803.0,472.1285,473.0042,472.1285,472.8598,22803.0
2023-06-12 10:30:00,491.64,492.16,491.21,491.77,12077.0,473.1197,473.6201,472.7059,473.2448,12077.0
2023-06-12 10:35:00,491.75,491.76,490.87,491.0,11572.0,473.2255,473.2351,472.3787,472.5038,11572.0
2023-06-12 10:40:00,491.0,491.25,490.51,490.69,9048.0,472.5038,472.7443,472.0322,472.2054,9048.0
2023-06-12 10:45:00,490.61,491.1,490.43,490.69,13333.0,472.1285,472.6,471.9552,472.2054,13333.0
2023-06-12 10:50:00,490.51,490.88,490.42,490.59,9413.0,472.0322,472.3883,471.9456,472.1092,9413.0
2023-06-12 10:55:00,490.61,490.95,490.5,490.95,12410.0,472.1285,472.4556,472.0226,472.4556,12410.0
2023-06-12 11:00:00,490.95,491.31,490.53,490.58,7580.0,472.4556,472.8021,472.0515,472.0996,7580.0
2023-06-12 11:05:00,490.72,490.93,490.41,490.82,13744.0,472.2343,472.4364,471.936,472.3305,13744.0
2023-06-12 11:10:00,490.67,490.94,490.56,490.6,5589.0,472.1862,472.446,472.0803,472.1188,5589.0
2023-06-12 11:15:00,490.55,490.84,490.49,490.77,9567.0,472.0707,472.3498,472.013,472.2824,9567.0
2023-06-12 11:20:00,490.83,491.37,490.61,491.13,12327.0,472.3402,472.8598,472.1285,472.6289,12327.0
2023-06-12 11:25:00,491.1,491.98,490.98,491.81,9656.0,472.6,473.4468,472.4845,473.2833,9656.0
2023-06-12 11:30:00,491.78,492.05,491.62,492.0,11468.0,473.2544,473.5142,473.1004,473.4661,11468.0
2023-06-12 11:35:00,492.02,492.02,491.11,491.11,20721.0,473.4853,473.4853,472.6096,472.6096,20721.0
2023-06-12 11:40:00,491.14,491.39,491.03,491.14,21848.0,472.6385,472.8791,472.5326,472.6385,21848.0
2023-06-12 11:45:00,491.2,491.6,491.12,491.12,14454.0,472.6962,473.0812,472.6192,472.6192,14454.0
2023-06-12 11:50:00,491.28,491.28,490.9,491.22,9412.0,472.7732,472.7732,472.4075,472.7155,9412.0
2023-06-12 11:55:00,491.22,491.39,491.06,491.23,9675.0,472.7155,472.8791,472.5615,472.7251,9675.0
2023-06-12 12:00:00,491.23,491.51,490.98,491.51,7312.0,472.7251,472.9946,472.4845,472.9946,7312.0
2023-06-12 12:05:00,491.56,491.82,491.13,491.82,10882.0,473.0427,473.2929,472.6289,473.2929,10882.0
2023-06-12 12:10:00,491.89,491.9,491.59,491.59,8357.0,473.3602,473.3699,473.0715,473.0715,8357.0
2023-06-12 12:15:00,491.51,491.51,491.15,491.27,7974.0,472.9946,472.9946,472.6481,472.7636,7974.0
2023-06-12 12:20:00,491.22,491.24,490.89,490.91,8469.0,472.7155,472.7347,472.3979,472.4172,8469.0
2023-06-12 12:25:00,490.91,491.26,490.84,491.1,18030.0,472.4172,472.754,472.3498,472.6,18030.0
2023-06-12 12:30:00,491.1,491.17,490.87,490.95,13493.0,472.6,472.6674,472.3787,472.4556,13493.0
2023-06-12 12:35:00,490.95,491.17,490.87,491.04,4613.0,472.4556,472.6674,472.3787,472.5423,4613.0
2023-06-12 12:40:00,491.03,491.4,491.03,491.3,6099.0,472.5326,472.8887,472.5326,472.7925,6099.0
2023-06-12 12:45:00,491.31,491.81,491.3,491.71,6021.0,472.8021,473.2833,472.7925,473.187,6021.0
2023-06-12 12:50:00,491.78,491.84,491.31,491.36,4742.0,473.2544,473.3121,472.8021,472.8502,4742.0
2023-06-12 12:55:00,491.33,491.88,491.32,491.83,11229.0,472.8213,473.3506,472.8117,473.3025,11229.0
2023-06-12 13:00:00,491.75,491.89,491.62,491.79,6981.0,473.2255,473.3602,473.1004,473.264,6981.0
2023-06-12 13:05:00,491.8,491.81,491.24,491.29,6250.0,473.2736,473.2833,472.7347,472.7828,6250.0
2023-06-12 13:10:00,491.34,491.49,491.25,491.44,5005.0,472.831,472.9753,472.7443,472.9272,5005.0
2023-06-12 13:15:00,491.36,491.56,491.36,491.46,4559.0,472.8502,473.0427,472.8502,472.9464,4559.0
2023-06-12 13:20:00,491.38,491.4,490.92,491.0,5329.0,472.8695,472.8887,472.4268,472.5038,5329.0
2023-06-12 13:25:00,491.0,491.23,490.73,491.06,9575.0,472.5038,472.7251,472.2439,472.5615,9575.0
2023-06-12 13:30:00,491.12,491.21,490.94,491.12,1334.0,472.6192,472.7059,472.446,472.6192,1334.0
2023-06-12 13:35:00,491.12,491.15,490.6,490.84,4426.0,472.6192,472.6481,472.1188,472.3498,4426.0
2023-06-12 13:40:00,490.87,491.03,490.56,490.7,3263.0,472.3787,472.5326,472.0803,472.2151,3263.0
2023-06-12 13:45:00,490.64,491.08,490.63,491.08,3689.0,472.1573,472.5808,472.1477,472.5808,3689.0
2023-06-12 13:50:00,491.05,491.12,490.6,490.75,2596.0,472.5519,472.6192,472.1188,472.2632,2596.0
2023-06-12 13:55:00,490.61,490.78,490.61,490.64,2210.0,472.1285,472.2921,472.1285,472.1573,2210.0
2023-06-12 14:00:00,490.95,490.99,490.68,490.77,3335.0,472.4556,472.4941,472.1958,472.2824,3335.0
2023-06-12 14:05:00,490.71,490.84,490.52,490.7,7568.0,472.2247,472.3498,472.0418,472.2151,7568.0
2023-06-12 14:10:00,490.66,490.87,490.51,490.79,7162.0,472.1766,472.3787,472.0322,472.3017,7162.0
2023-06-12 14:15:00,490.77,490.82,490.63,490.8,3964.0,472.2824,472.3305,472.1477,472.3113,3964.0
2023-06-12 14:20:00,490.85,491.08,490.72,491.08,4195.0,472.3594,472.5808,472.2343,472.5808,4195.0
2023-06-12 14:25:00,491.16,491.42,491.16,491.3,6795.0,472.6577,472.9079,472.6577,472.7925,6795.0
2023-06-12 14:30:00,491.3,491.35,490.89,490.9,7008.0,472.7925,472.8406,472.3979,472.4075,7008.0
2023-06-12 14:35:00,490.9,490.96,490.76,490.8,7504.0,472.4075,472.4653,472.2728,472.3113,7504.0
2023-06-12 14:40:00,490.79,490.84,490.53,490.62,7203.0,472.3017,472.3498,472.0515,472.1381,7203.0
2023-06-12 14:45:00,490.66,490.77,490.41,490.71,8382.0,472.1766,472.2824,471.936,472.2247,8382.0
2023-06-12 14:50:00,490.73,491.22,490.72,491.18,6714.0,472.2439,472.7155,472.2343,472.677,6714.0
2023-06-12 14:55:00,491.23,491.69,491.15,491.66,7181.0,472.7251,473.1678,472.6481,473.1389,7181.0
2023-06-12 15:00:00,491.63,492.04,491.57,491.84,7791.0,473.11,473.5046,473.0523,473.3121,7791.0
2023-06-12 15:05:00,491.81,491.81,491.49,491.78,7511.0,473.2833,473.2833,472.9753,473.2544,7511.0
2023-06-12 15:10:00,491.75,492.24,491.72,492.16,10642.0,473.2255,473.6971,473.1966,473.6201,10642.0
2023-06-12 15:15:00,492.21,492.59,491.89,491.89,8754.0,473.6682,474.0339,473.3602,473.3602,8754.0
2023-06-12 15:20:00,491.97,492.36,491.97,492.36,7509.0,473.4372,473.8125,473.4372,473.8125,7509.0
2023-06-12 15:25:00,492.37,492.48,492.09,492.19,12373.0,473.8222,473.928,473.5527,473.6489,12373.0
2023-06-12 15:30:00,492.24,492.24,491.68,491.73,14370.0,473.6971,473.6971,473.1581,473.2063,14370.0
2023-06-12 15:35:00,491.8,491.8,491.34,491.78,10299.0,473.2736,473.2736,472.831,473.2544,10299.0
2023-06-12 15:40:00,491.73,492.41,491.67,492.04,18816.0,473.2063,473.8606,473.1485,473.5046,18816.0
2023-06-12 15:45:00,492.06,492.08,491.64,492.08,22659.0,473.5238,473.5431,473.1197,473.5431,22659.0
2023-06-12 15:50:00,492.17,492.45,491.73,492.05,67952.0,473.6297,473.8991,473.2063,473.5142,67952.0
2023-06-12 15:55:00,491.99,492.85,491.65,492.73,107832.0,473.4565,474.2841,473.1293,474.1686,107832.0
2023-06-13 09:30:00,490.87,491.99,490.0,490.09,54430.0,472.3787,473.4565,471.5414,471.628,54430.0
2023-06-13 09:35:00,490.28,492.71,490.27,492.71,15471.0,471.8109,474.1493,471.8013,474.1493,15471.0
2023-06-13 09:40:00,493.07,493.88,492.45,493.34,23467.0,474.4958,475.2753,473.8991,474.7556,23467.0
2023-06-13 09:45:00,493.51,494.53,492.64,494.29,27371.0,474.9192,475.9008,474.082,475.6698,27371.0
2023-06-13 09:50:00,494.43,494.66,492.98,493.54,13113.0,475.8046,476.0259,474.4092,474.9481,13113.0
2023-06-13 09:55:00,493.37,494.34,493.31,493.53,12402.0,474.7845,475.7179,474.7267,474.9385,12402.0
2023-06-13 10:00:00,493.71,493.71,492.69,492.74,17117.0,475.1117,475.1117,474.1301,474.1782,17117.0
2023-06-13 10:05:00,492.69,493.17,492.27,492.79,15285.0,474.1301,474.592,473.7259,474.2263,15285.0
2023-06-13 10:10:00,492.7,493.65,492.6,493.17,15168.0,474.1397,475.0539,474.0435,474.592,15168.0
2023-06-13 10:15:00,493.23,493.36,492.0,492.01,16305.0,474.6498,474.7749,473.4661,473.4757,16305.0
2023-06-13 10:20:00,491.96,491.96,491.36,491.7,17156.0,473.4276,473.4276,472.8502,473.1774,17156.0
2023-06-13 10:25:00,491.82,491.94,490.68,490.68,12519.0,473.2929,473.4084,472.1958,472.1958,12519.0
2023-06-13 10:30:00,490.66,491.29,490.37,490.44,32486.0,472.1766,472.7828,471.8975,471.9649,32486.0
2023-06-13 10:35:00,490.29,490.95,490.18,490.74,16513.0,471.8205,472.4556,471.7147,472.2536,16513.0
2023-06-13 10:40:00,490.59,490.59,489.85,490.52,25206.0,472.1092,472.1092,471.3971,472.0418,25206.0
2023-06-13 10:45:00,490.57,491.53,490.47,491.45,14346.0,472.09,473.0138,471.9937,472.9368,14346.0
2023-06-13 10:50:00,491.44,491.89,490.51,490.77,24617.0,472.9272,473.3602,472.0322,472.2824,24617.0
2023-06-13 10:55:00,490.8,490.82,490.14,490.29,14721.0,472.3113,472.3305,471.6762,471.8205,14721.0
2023-06-13 11:00:00,490.21,490.26,489.32,489.44,17804.0,471.7435,471.7916,470.8871,471.0025,17804.0
2023-06-13 11:05:00,489.55,490.22,489.48,489.82,15186.0,471.1084,471.7531,471.041,471.3682,15186.0
2023-06-13 11:10:00,490.03,490.55,489.88,490.39,12283.0,471.5703,472.0707,471.426,471.9167,12283.0
2023-06-13 11:15:00,490.42,490.86,490.07,490.11,18007.0,471.9456,472.369,471.6088,471.6473,18007.0
2023-06-13 11:20:00,490.18,490.5,489.6,490.01,22639.0,471.7147,472.0226,471.1565,471.5511,22639.0
2023-06-13 11:25:00,490.03,490.46,489.29,489.58,18513.0,471.5703,471.9841,470.8582,471.1373,18513.0
2023-06-13 11:30:00,489.59,490.01,488.84,489.4,18353.0,471.1469,471.5511,470.4251,470.964,18353.0
2023-06-13 11:35:00,489.53,489.64,488.96,489.15,13927.0,471.0891,471.195,470.5406,470.7235,13927.0
2023-06-13 11:40:00,489.2,489.35,488.71,488.94,16632.0,470.7716,470.9159,470.3,470.5214,16632.0
2023-06-13 11:45:00,489.06,490.03,488.66,489.88,12802.0,470.6368,471.5703,470.2519,471.426,12802.0
2023-06-13 11:50:00,489.92,490.39,489.76,490.18,10430.0,471.4644,471.9167,471.3105,471.7147,10430.0
2023-06-13 11:55:00,490.32,490.39,489.22,489.3,9059.0,471.8494,471.9167,470.7908,470.8678,9059.0
2023-06-13 12:00:00,489.26,489.39,488.7,489.18,12169.0,470.8293,470.9544,470.2904,470.7523,12169.0
2023-06-13 12:05:00,489.32,489.32,488.69,488.89,7094.0,470.8871,470.8871,470.2808,470.4732,7094.0
2023-06-13 12:10:00,488.85,489.8,488.79,489.66,7123.0,470.4348,471.349,470.377,471.2142,7123.0
2023-06-13 12:15:00,489.67,490.28,489.65,490.14,11090.0,471.2239,471.8109,471.2046,471.6762,11090.0
2023-06-13 12:20:00,490.54,491.49,490.26,491.06,25095.0,472.0611,472.9753,471.7916,472.5615,25095.0
2023-06-13 12:25:00,491.04,491.54,490.86,491.41,8067.0,472.5423,473.0234,472.369,472.8983,8067.0
2023-06-13 12:30:00,491.27,491.55,490.21,490.49,10302.0,472.7636,473.033,471.7435,472.013,10302.0
2023-06-13 12:35:00,490.61,490.98,490.46,490.51,8373.0,472.1285,472.4845,471.9841,472.0322,8373.0
2023-06-13 12:40:00,490.65,491.15,490.5,491.0,7026.0,472.1669,472.6481,472.0226,472.5038,7026.0
2023-06-13 12:45:00,491.01,491.48,490.99,491.35,6757.0,472.5134,472.9657,472.4941,472.8406,6757.0
2023-06-13 12:50:00,491.3,491.38,491.12,491.25,6634.0,472.7925,472.8695,472.6192,472.7443,6634.0
2023-06-13 12:55:00,491.26,492.0,491.19,491.96,6153.0,472.754,473.4661,472.6866,473.4276,6153.0
2023-06-13 13:00:00,491.98,492.29,491.85,491.93,5831.0,473.4468,473.7452,473.3217,473.3987,5831.0
2023-06-13 13:05:00,491.97,492.35,491.79,492.32,4643.0,473.4372,473.8029,473.264,473.774,4643.0
2023-06-13 13:10:00,492.26,492.62,492.26,492.55,5841.0,473.7163,474.0627,473.7163,473.9954,5841.0
2023-06-13 13:15:00,492.59,493.09,492.13,493.09,11328.0,474.0339,474.515,473.5912,474.515,11328.0
2023-06-13 13:20:00,492.96,493.08,492.6,492.74,10552.0,474.3899,474.5054,474.0435,474.1782,10552.0
2023-06-13 13:25:00,492.63,492.93,492.34,492.86,6732.0,474.0724,474.3611,473.7933,474.2937,6732.0
2023-06-13 13:30:00,492.78,492.94,492.65,492.68,14920.0,474.2167,474.3707,474.0916,474.1205,14920.0
2023-06-13 13:35:00,492.65,493.07,492.42,492.57,34102.0,474.0916,474.4958,473.8703,474.0146,34102.0
2023-06-13 13:40:00,492.62,493.24,492.56,493.1,6269.0,474.0627,474.6594,474.005,474.5247,6269.0
2023-06-13 13:45:00,493.04,493.04,492.27,492.46,5049.0,474.4669,474.4669,473.7259,473.9088,5049.0
2023-06-13 13:50:00,492.62,492.76,492.38,492.38,5636.0,474.0627,474.1975,473.8318,473.8318,5636.0
2023-06-13 13:55:00,492.37,492.57,491.86,491.89,8874.0,473.8222,474.0146,473.3314,473.3602,8874.0
2023-06-13 14:00:00,492.07,492.45,492.03,492.4,7498.0,473.5335,473.8991,473.495,473.851,7498.0
2023-06-13 14:05:00,492.46,492.46,491.34,491.47,9013.0,473.9088,473.9088,472.831,472.9561,9013.0
2023-06-13 14:10:00,491.37,491.47,491.09,491.47,5500.0,472.8598,472.9561,472.5904,472.9561,5500.0
2023-06-13 14:15:00,491.38,492.06,491.38,492.0,6289.0,472.8695,473.5238,472.8695,473.4661,6289.0
2023-06-13 14:20:00,491.92,491.92,491.49,491.84,5284.0,473.3891,473.3891,472.9753,473.3121,5284.0
2023-06-13 14:25:00,491.87,492.19,491.62,491.8,5413.0,473.341,473.6489,473.1004,473.2736,5413.0
2023-06-13 14:30:00,491.82,491.86,491.33,491.52,4973.0,473.2929,473.3314,472.8213,473.0042,4973.0
2023-06-13 14:35:00,491.52,491.54,490.72,491.21,26863.0,473.0042,473.0234,472.2343,472.7059,26863.0
2023-06-13 14:40:00,491.28,491.33,490.81,491.01,8402.0,472.7732,472.8213,472.3209,472.5134,8402.0
2023-06-13 14:45:00,491.07,491.83,490.94,491.58,6442.0,472.5711,473.3025,472.446,473.0619,6442.0
2023-06-13 14:50:00,491.62,491.72,490.57,490.6,13532.0,473.1004,473.1966,472.09,472.1188,13532.0
2023-06-13 14:55:00,490.69,491.14,490.68,490.88,6103.0,472.2054,472.6385,472.1958,472.3883,6103.0
2023-06-13 15:00:00,490.93,491.15,490.81,490.92,14037.0,472.4364,472.6481,472.3209,472.4268,14037.0
2023-06-13 15:05:00,490.98,491.31,490.91,491.13,21391.0,472.4845,472.8021,472.4172,472.6289,21391.0
2023-06-13 15:10:00,491.01,491.13,490.67,491.13,7802.0,472.5134,472.6289,472.1862,472.6289,7802.0
2023-06-13 15:15:00,491.21,491.46,490.82,490.93,11461.0,472.7059,472.9464,472.3305,472.4364,11461.0
2023-06-13 15:20:00,490.89,491.28,490.87,490.92,21468.0,472.3979,472.7732,472.3787,472.4268,21468.0
2023-06-13 15:25:00,490.9,491.11,490.55,491.0,20252.0,472.4075,472.6096,472.0707,472.5038,20252.0
2023-06-13 15:30:00,491.06,491.06,490.72,490.88,10555.0,472.5615,472.5615,472.2343,472.3883,10555.0
2023-06-13 15:35:00,490.89,490.98,490.27,490.54,16631.0,472.3979,472.4845,471.8013,472.0611,16631.0
2023-06-13 15:40:00,490.64,490.78,490.24,490.3,27641.0,472.1573,472.2921,471.7724,471.8301,27641.0
2023-06-13 15:45:00,490.28,490.9,490.23,490.74,35487.0,471.8109,472.4075,471.7628,472.2536,35487.0
2023-06-13 15:50:00,491.0,491.35,490.73,490.99,89254.0,472.5038,472.8406,472.2439,472.4941,89254.0
2023-06-13 15:55:00,491.0,491.48,490.23,491.38,180228.0,472.5038,472.9657,471.7628,472.8695,180228.0
2023-06-14 09:30:00,454.64,460.0,445.68,450.36,847205.0,437.5135,442.6716,428.891,433.3947,847205.0
2023-06-14 09:35:00,450.36,453.71,448.0,452.1,514778.0,433.3947,436.6185,431.1236,435.0691,514778.0
2023-06-14 09:40:00,452.42,454.0,450.63,452.85,490473.0,435.3771,436.8976,433.6545,435.7909,490473.0
2023-06-14 09:45:00,452.88,456.17,451.81,455.99,267616.0,435.8198,438.9858,434.7901,438.8126,267616.0
2023-06-14 09:50:00,456.2,459.43,455.48,458.24,422522.0,439.0147,442.123,438.3218,440.9779,422522.0
2023-06-14 09:55:00,458.57,458.57,456.0,456.72,284402.0,441.2954,441.2954,438.8222,439.5151,284402.0
2023-06-14 10:00:00,456.62,458.47,456.01,457.4,168755.0,439.4189,441.1992,438.8319,440.1695,168755.0
2023-06-14 10:05:00,457.43,458.19,455.72,456.03,128059.0,440.1984,440.9297,438.5528,438.8511,128059.0
2023-06-14 10:10:00,455.93,456.02,454.26,454.95,221045.0,438.7549,438.8415,437.1478,437.8118,221045.0
2023-06-14 10:15:00,454.9,455.85,454.25,454.93,131086.0,437.7637,438.6779,437.1382,437.7925,131086.0
2023-06-14 10:20:00,454.88,455.77,454.84,455.16,104866.0,437.7444,438.6009,437.7059,438.0139,104866.0
2023-06-14 10:25:00,455.26,456.96,455.09,456.02,157150.0,438.1101,439.7461,437.9465,438.8415,157150.0
2023-06-14 10:30:00,456.15,457.0,454.99,456.26,166571.0,438.9666,439.7846,437.8503,439.0724,166571.0
2023-06-14 10:35:00,456.17,457.7,456.08,457.3,108788.0,438.9858,440.4582,438.8992,440.0733,108788.0
2023-06-14 10:40:00,457.11,457.45,456.44,456.88,129290.0,439.8904,440.2176,439.2457,439.6691,129290.0
2023-06-14 10:45:00,456.87,457.15,455.88,456.27,120744.0,439.6595,439.9289,438.7068,439.0821,120744.0
2023-06-14 10:50:00,456.28,456.39,454.95,455.05,121160.0,439.0917,439.1975,437.8118,437.908,121160.0
2023-06-14 10:55:00,454.99,455.73,452.92,454.65,150290.0,437.8503,438.5624,435.8583,437.5231,150290.0
2023-06-14 11:00:00,454.61,455.86,454.35,454.69,108994.0,437.4846,438.6875,437.2344,437.5616,108994.0
2023-06-14 11:05:00,454.7,456.37,454.69,455.99,78601.0,437.5712,439.1783,437.5616,438.8126,78601.0
2023-06-14 11:10:00,455.92,456.02,455.11,455.74,90384.0,438.7452,438.8415,437.9658,438.572,90384.0
2023-06-14 11:15:00,455.67,456.63,455.65,456.63,85778.0,438.5047,439.4285,438.4854,439.4285,85778.0
2023-06-14 11:20:00,456.49,457.09,456.34,456.42,85279.0,439.2938,439.8712,439.1494,439.2264,85279.0
2023-06-14 11:25:00,456.4,456.46,454.98,456.01,76501.0,439.2072,439.2649,437.8407,438.8319,76501.0
2023-06-14 11:30:00,456.03,456.21,455.4,455.4,58703.0,438.8511,439.0243,438.2448,438.2448,58703.0
2023-06-14 11:35:00,455.4,455.92,454.96,455.43,49837.0,438.2448,438.7452,437.8214,438.2737,49837.0
2023-06-14 11:40:00,455.48,456.1,454.96,456.1,45735.0,438.3218,438.9185,437.8214,438.9185,45735.0
2023-06-14 11:45:00,456.05,456.31,455.52,455.81,42792.0,438.8704,439.1206,438.3603,438.6394,42792.0
2023-06-14 11:50:00,455.78,455.83,454.99,455.08,40549.0,438.6105,438.6586,437.8503,437.9369,40549.0
2023-06-14 11:55:00,455.21,455.55,454.99,455.31,39870.0,438.062,438.3892,437.8503,438.1582,39870.0
2023-06-14 12:00:00,455.38,456.0,454.95,455.85,58542.0,438.2256,438.8222,437.8118,438.6779,58542.0
2023-06-14 12:05:00,455.84,455.84,454.95,455.23,68867.0,438.6683,438.6683,437.8118,438.0812,68867.0
2023-06-14 12:10:00,455.22,456.33,455.07,455.39,48228.0,438.0716,439.1398,437.9273,438.2352,48228.0
2023-06-14 12:15:00,455.46,456.64,455.39,456.37,49875.0,438.3026,439.4381,438.2352,439.1783,49875.0
2023-06-14 12:20:00,456.37,456.51,455.89,455.9,68007.0,439.1783,439.313,438.7164,438.726,68007.0
2023-06-14 12:25:00,455.94,456.63,455.37,456.49,91540.0,438.7645,439.4285,438.216,439.2938,91540.0
2023-06-14 12:30:00,456.49,456.52,455.05,455.97,97550.0,439.2938,439.3226,437.908,438.7934,97550.0
2023-06-14 12:35:00,456.05,456.54,455.9,456.26,53531.0,438.8704,439.3419,438.726,439.0724,53531.0
2023-06-14 12:40:00,456.26,456.56,455.96,455.96,78525.0,439.0724,439.3611,438.7837,438.7837,78525.0
2023-06-14 12:45:00,456.15,456.56,456.08,456.36,62536.0,438.9666,439.3611,438.8992,439.1687,62536.0
2023-06-14 12:50:00,456.44,456.55,456.19,456.48,56521.0,439.2457,439.3515,439.0051,439.2842,56521.0
2023-06-14 12:55:00,456.4,456.49,455.98,456.1,41131.0,439.2072,439.2938,438.803,438.9185,41131.0
2023-06-14 13:00:00,456.1,456.15,454.97,455.16,66284.0,438.9185,438.9666,437.831,438.0139,66284.0
2023-06-14 13:05:00,455.12,455.5,455.0,455.26,55241.0,437.9754,438.3411,437.8599,438.1101,55241.0
2023-06-14 13:10:00,455.2,456.0,455.06,456.0,51917.0,438.0524,438.8222,437.9176,438.8222,51917.0
2023-06-14 13:15:00,455.98,456.25,455.2,455.31,30853.0,438.803,439.0628,438.0524,438.1582,30853.0
2023-06-14 13:20:00,455.3,455.66,455.0,455.63,68935.0,438.1486,438.495,437.8599,438.4662,68935.0
2023-06-14 13:25:00,455.58,456.0,455.49,455.59,44704.0,438.4181,438.8222,438.3314,438.4277,44704.0
2023-06-14 13:30:00,455.59,456.2,455.37,456.05,46625.0,438.4277,439.0147,438.216,438.8704,46625.0
2023-06-14 13:35:00,456.0,456.58,455.99,456.48,75067.0,438.8222,439.3804,438.8126,439.2842,75067.0
2023-06-14 13:40:00,456.44,456.93,456.24,456.56,55449.0,439.2457,439.7172,439.0532,439.3611,55449.0
2023-06-14 13:45:00,456.57,456.57,455.7,456.17,53476.0,439.3708,439.3708,438.5335,438.9858,53476.0
2023-06-14 13:50:00,456.09,456.09,455.45,455.81,44122.0,438.9088,438.9088,438.293,438.6394,44122.0
2023-06-14 13:55:00,455.77,455.82,455.11,455.59,43916.0,438.6009,438.649,437.9658,438.4277,43916.0
2023-06-14 14:00:00,455.5,455.5,454.59,455.22,90748.0,438.3411,438.3411,437.4653,438.0716,90748.0
2023-06-14 14:05:00,455.04,455.2,453.29,453.84,94105.0,437.8984,438.0524,436.2143,436.7436,94105.0
2023-06-14 14:10:00,453.82,454.33,453.37,454.19,55832.0,436.7244,437.2151,436.2913,437.0804,55832.0
2023-06-14 14:15:00,454.17,454.21,453.7,453.82,38590.0,437.0612,437.0997,436.6089,436.7244,38590.0
2023-06-14 14:20:00,453.8,453.8,452.86,453.22,38439.0,436.7051,436.7051,435.8005,436.147,38439.0
2023-06-14 14:25:00,453.15,453.7,453.08,453.16,37328.0,436.0796,436.6089,436.0122,436.0892,37328.0
2023-06-14 14:30:00,453.16,453.54,452.96,453.08,55034.0,436.0892,436.4549,435.8968,436.0122,55034.0
2023-06-14 14:35:00,453.17,453.34,452.52,452.83,61791.0,436.0988,436.2624,435.4733,435.7716,61791.0
2023-06-14 14:40:00,452.83,454.52,452.65,454.09,81079.0,435.7716,437.398,435.5984,436.9842,81079.0
2023-06-14 14:45:00,454.25,454.44,452.86,454.39,44723.0,437.1382,437.321,435.8005,437.2729,44723.0
2023-06-14 14:50:00,454.48,455.39,454.24,455.33,72397.0,437.3595,438.2352,437.1285,438.1775,72397.0
2023-06-14 14:55:00,455.35,455.99,455.02,455.58,60095.0,438.1967,438.8126,437.8792,438.4181,60095.0
2023-06-14 15:00:00,455.75,457.44,455.58,456.94,86048.0,438.5817,440.208,438.4181,439.7268,86048.0
2023-06-14 15:05:00,457.0,458.26,456.95,458.0,106040.0,439.7846,440.9971,439.7364,440.7469,106040.0
2023-06-14 15:10:00,458.0,458.15,457.51,457.6,82365.0,440.7469,440.8912,440.2754,440.362,82365.0
2023-06-14 15:15:00,457.56,458.0,456.8,457.87,57058.0,440.3235,440.7469,439.5921,440.6218,57058.0
2023-06-14 15:20:00,457.85,458.08,457.25,457.25,68463.0,440.6025,440.8239,440.0251,440.0251,68463.0
2023-06-14 15:25:00,457.24,458.0,457.2,457.82,58137.0,440.0155,440.7469,439.977,440.5737,58137.0
2023-06-14 15:30:00,457.82,458.41,457.6,458.41,163661.0,440.5737,441.1414,440.362,441.1414,163661.0
2023-06-14 15:35:00,458.41,458.51,457.87,458.0,89046.0,441.1414,441.2377,440.6218,440.7469,89046.0
2023-06-14 15:40:00,457.93,458.2,457.27,457.49,104176.0,440.6795,440.9394,440.0444,440.2561,104176.0
2023-06-14 15:45:00,457.56,458.06,457.42,457.69,125015.0,440.3235,440.8046,440.1887,440.4486,125015.0
2023-06-14 15:50:00,457.77,460.63,457.44,459.89,250339.0,440.5256,443.2778,440.208,442.5657,250339.0
2023-06-14 15:55:00,459.86,460.45,459.16,460.05,382327.0,442.5368,443.1046,441.8632,442.7197,382327.0
2023-06-15 09:30:00,461.99,466.3,460.91,465.83,278797.0,446.3806,450.545,445.3371,450.0909,278797.0
2023-06-15 09:35:00,465.83,467.22,461.68,461.99,155567.0,450.0909,451.4339,446.0811,446.3806,155567.0
2023-06-15 09:40:00,461.99,465.36,461.98,464.56,108408.0,446.3806,449.6368,446.371,448.8638,108408.0
2023-06-15 09:45:00,464.54,465.95,464.26,464.67,88900.0,448.8445,450.2068,448.5739,448.9701,88900.0
2023-06-15 09:50:00,464.55,467.63,464.14,467.43,103406.0,448.8541,451.8301,448.458,451.6368,103406.0
2023-06-15 09:55:00,467.57,468.57,466.28,468.53,124574.0,451.7721,452.7383,450.5257,452.6997,124574.0
2023-06-15 10:00:00,468.44,470.1,468.06,469.3,119830.0,452.6127,454.2166,452.2455,453.4436,119830.0
2023-06-15 10:05:00,469.42,470.67,468.61,468.78,131014.0,453.5596,454.7673,452.777,452.9412,131014.0
2023-06-15 10:10:00,468.76,469.14,467.59,468.59,64434.0,452.9219,453.289,451.7914,452.7576,64434.0
2023-06-15 10:15:00,468.5,469.23,468.44,469.16,32843.0,452.6707,453.376,452.6127,453.3084,32843.0
2023-06-15 10:20:00,469.25,469.93,468.0,468.18,47738.0,453.3953,454.0524,452.1876,452.3615,47738.0
2023-06-15 10:25:00,468.15,469.5,467.36,467.39,68096.0,452.3325,453.6369,451.5692,451.5982,68096.0
2023-06-15 10:30:00,467.39,469.1,467.32,468.87,45094.0,451.5982,453.2504,451.5305,453.0282,45094.0
2023-06-15 10:35:00,468.87,469.4,468.57,468.98,42711.0,453.0282,453.5403,452.7383,453.1344,42711.0
2023-06-15 10:40:00,469.06,469.07,467.67,468.41,48285.0,453.2117,453.2214,451.8687,452.5837,48285.0
2023-06-15 10:45:00,468.49,469.09,467.37,468.09,55588.0,452.661,453.2407,451.5788,452.2745,55588.0
2023-06-15 10:50:00,468.04,469.03,467.0,468.88,57980.0,452.2262,453.1828,451.2213,453.0378,57980.0
2023-06-15 10:55:00,468.88,469.2,468.56,469.08,32711.0,453.0378,453.347,452.7286,453.2311,32711.0
2023-06-15 11:00:00,469.17,470.45,468.99,469.8,63327.0,453.318,454.5548,453.1441,453.9267,63327.0
2023-06-15 11:05:00,469.95,470.05,469.37,469.61,23751.0,454.0717,454.1683,453.5113,453.7432,23751.0
2023-06-15 11:10:00,469.76,470.09,469.25,469.47,24609.0,453.8881,454.2069,453.3953,453.6079,24609.0
2023-06-15 11:15:00,469.43,470.5,469.37,470.31,44739.0,453.5692,454.6031,453.5113,454.4195,44739.0
2023-06-15 11:20:00,470.5,471.4,470.49,471.17,65233.0,454.6031,455.4727,454.5934,455.2505,65233.0
2023-06-15 11:25:00,471.13,471.94,471.13,471.3,35319.0,455.2118,455.9944,455.2118,455.3761,35319.0
2023-06-15 11:30:00,471.3,471.3,470.36,470.89,55292.0,455.3761,455.3761,454.4678,454.9799,55292.0
2023-06-15 11:35:00,471.06,471.31,470.67,471.12,16840.0,455.1442,455.3857,454.7673,455.2021,16840.0
2023-06-15 11:40:00,471.15,472.0,470.93,471.62,44303.0,455.2311,456.0524,455.0186,455.6853,44303.0
2023-06-15 11:45:00,471.59,471.7,470.4,470.87,47185.0,455.6563,455.7625,454.5065,454.9606,47185.0
2023-06-15 11:50:00,470.97,471.73,470.84,471.05,22194.0,455.0572,455.7915,454.9316,455.1345,22194.0
2023-06-15 11:55:00,471.25,471.3,470.79,471.19,17196.0,455.3278,455.3761,454.8833,455.2698,17196.0
2023-06-15 12:00:00,471.19,471.24,470.01,470.05,18347.0,455.2698,455.3181,454.1296,454.1683,18347.0
2023-06-15 12:05:00,470.18,470.18,469.15,469.7,35623.0,454.2939,454.2939,453.2987,453.8301,35623.0
2023-06-15 12:10:00,469.73,470.17,469.66,470.11,18395.0,453.8591,454.2842,453.7915,454.2263,18395.0
2023-06-15 12:15:00,470.16,470.64,470.05,470.57,11411.0,454.2746,454.7384,454.1683,454.6707,11411.0
2023-06-15 12:20:00,470.49,471.21,470.4,471.18,14738.0,454.5934,455.2891,454.5065,455.2601,14738.0
2023-06-15 12:25:00,471.18,471.18,470.49,470.82,19839.0,455.2601,455.2601,454.5934,454.9123,19839.0
2023-06-15 12:30:00,470.75,471.83,470.75,471.54,25502.0,454.8446,455.8882,454.8446,455.608,25502.0
2023-06-15 12:35:00,471.6,471.92,471.15,471.19,14730.0,455.6659,455.9751,455.2311,455.2698,14730.0
2023-06-15 12:40:00,471.14,471.7,470.8,471.41,38701.0,455.2215,455.7625,454.893,455.4823,38701.0
2023-06-15 12:45:00,471.32,471.52,470.91,471.02,30712.0,455.3954,455.5886,454.9992,455.1055,30712.0
2023-06-15 12:50:00,471.02,471.18,470.72,470.78,35784.0,455.1055,455.2601,454.8157,454.8736,35784.0
2023-06-15 12:55:00,470.78,471.0,470.39,470.49,20111.0,454.8736,455.0862,454.4968,454.5934,20111.0
2023-06-15 13:00:00,470.63,470.64,469.78,470.34,21013.0,454.7287,454.7384,453.9074,454.4485,21013.0
2023-06-15 13:05:00,470.27,470.65,470.14,470.24,14464.0,454.3809,454.748,454.2553,454.3519,14464.0
2023-06-15 13:10:00,470.3,470.79,470.26,470.56,12629.0,454.4098,454.8833,454.3712,454.6611,12629.0
2023-06-15 13:15:00,470.59,470.74,470.06,470.16,14390.0,454.6901,454.835,454.178,454.2746,14390.0
2023-06-15 13:20:00,470.21,470.32,469.58,469.62,34508.0,454.3229,454.4292,453.7142,453.7528,34508.0
2023-06-15 13:25:00,469.74,470.22,469.7,470.09,12763.0,453.8688,454.3326,453.8301,454.2069,12763.0
2023-06-15 13:30:00,470.13,470.92,469.79,470.54,24976.0,454.2456,455.0089,453.9171,454.6417,24976.0
2023-06-15 13:35:00,470.51,470.83,469.87,470.19,20282.0,454.6128,454.9219,453.9944,454.3036,20282.0
2023-06-15 13:40:00,470.2,470.27,469.52,469.52,19957.0,454.3132,454.3809,453.6562,453.6562,19957.0
2023-06-15 13:45:00,469.58,470.38,469.35,469.65,22554.0,453.7142,454.4871,453.4919,453.7818,22554.0
2023-06-15 13:50:00,469.66,470.09,469.52,469.76,15949.0,453.7915,454.2069,453.6562,453.8881,15949.0
2023-06-15 13:55:00,469.59,469.97,469.23,469.47,32721.0,453.7238,454.091,453.376,453.6079,32721.0
2023-06-15 14:00:00,469.42,469.76,468.47,468.77,35534.0,453.5596,453.8881,452.6417,452.9315,35534.0
2023-06-15 14:05:00,468.66,468.68,467.03,467.1,35628.0,452.8253,452.8446,451.2503,451.318,35628.0
2023-06-15 14:10:00,467.09,467.14,466.31,466.92,50140.0,451.3083,451.3566,450.5547,451.1441,50140.0
2023-06-15 14:15:00,466.93,467.8,466.63,467.64,54011.0,451.1537,451.9943,450.8638,451.8397,54011.0
2023-06-15 14:20:00,467.66,467.72,467.04,467.04,19139.0,451.859,451.917,451.26,451.26,19139.0
2023-06-15 14:25:00,467.04,467.33,466.93,467.25,27391.0,451.26,451.5402,451.1537,451.4629,27391.0
2023-06-15 14:30:00,467.28,467.65,467.11,467.15,23444.0,451.4919,451.8494,451.3276,451.3663,23444.0
2023-06-15 14:35:00,467.2,467.25,466.55,466.83,37783.0,451.4146,451.4629,450.7866,451.0571,37783.0
2023-06-15 14:40:00,466.83,467.05,466.43,466.79,48202.0,451.0571,451.2697,450.6706,451.0184,48202.0
2023-06-15 14:45:00,466.7,467.11,465.89,465.89,68066.0,450.9315,451.3276,450.1489,450.1489,68066.0
2023-06-15 14:50:00,465.9,466.31,465.64,466.16,37544.0,450.1585,450.5547,449.9073,450.4097,37544.0
2023-06-15 14:55:00,466.13,466.47,465.81,466.05,45069.0,450.3807,450.7093,450.0716,450.3034,45069.0
2023-06-15 15:00:00,466.12,467.2,466.0,467.01,54441.0,450.3711,451.4146,450.2551,451.231,54441.0
2023-06-15 15:05:00,467.05,467.13,466.02,466.71,26288.0,451.2697,451.347,450.2745,450.9411,26288.0
2023-06-15 15:10:00,466.68,466.9,466.36,466.67,26734.0,450.9122,451.1247,450.603,450.9025,26734.0
2023-06-15 15:15:00,466.68,466.82,465.88,465.99,27659.0,450.9122,451.0474,450.1392,450.2455,27659.0
2023-06-15 15:20:00,465.96,466.41,465.64,466.38,26646.0,450.2165,450.6513,449.9073,450.6223,26646.0
2023-06-15 15:25:00,466.39,466.5,466.1,466.49,22513.0,450.632,450.7382,450.3518,450.7286,22513.0
2023-06-15 15:30:00,466.49,466.7,466.02,466.18,39649.0,450.7286,450.9315,450.2745,450.4291,39649.0
2023-06-15 15:35:00,466.18,466.19,465.25,465.25,32090.0,450.4291,450.4387,449.5305,449.5305,32090.0
2023-06-15 15:40:00,465.25,465.68,464.89,464.96,51421.0,449.5305,449.9459,449.1826,449.2503,51421.0
2023-06-15 15:45:00,464.91,465.32,464.55,464.6,72994.0,449.202,449.5981,448.8541,448.9024,72994.0
2023-06-15 15:50:00,464.6,466.06,464.6,465.81,84938.0,448.9024,450.3131,448.9024,450.0716,84938.0
2023-06-15 15:55:00,465.79,466.07,465.44,465.98,173996.0,450.0522,450.3228,449.7141,450.2358,173996.0
2023-06-16 09:30:00,466.14,467.02,463.5,466.77,1103851.0,450.3904,451.2407,447.8396,450.9991,1103851.0
2023-06-16 09:35:00,466.77,468.52,464.98,467.42,97717.0,450.9991,452.69,449.2696,451.6272,97717.0
2023-06-16 09:40:00,467.4,468.07,466.0,466.74,86250.0,451.6078,452.2552,450.2551,450.9701,86250.0
2023-06-16 09:45:00,467.1,467.23,465.41,466.0,34576.0,451.318,451.4436,449.6851,450.2551,34576.0
2023-06-16 09:50:00,465.9,466.0,463.93,465.36,34059.0,450.1585,450.2551,448.2551,449.6368,34059.0
2023-06-16 09:55:00,465.55,466.89,465.54,466.05,52688.0,449.8203,451.1151,449.8107,450.3034,52688.0
2023-06-16 10:00:00,466.14,466.98,465.35,465.38,41028.0,450.3904,451.202,449.6271,449.6561,41028.0
2023-06-16 10:05:00,465.22,465.5,463.6,464.2,51343.0,449.5015,449.772,447.9362,448.516,51343.0
2023-06-16 10:10:00,464.07,465.71,463.76,465.51,17923.0,448.3903,449.9749,448.0908,449.7817,17923.0
2023-06-16 10:15:00,465.52,465.6,464.53,465.39,31409.0,449.7914,449.8687,448.8348,449.6657,31409.0
2023-06-16 10:20:00,465.23,465.55,464.56,465.08,25594.0,449.5112,449.8203,448.8638,449.3662,25594.0
2023-06-16 10:25:00,465.09,465.09,463.7,464.41,35172.0,449.3759,449.3759,448.0328,448.7189,35172.0
2023-06-16 10:30:00,464.24,464.93,463.45,464.03,52825.0,448.5546,449.2213,447.7913,448.3517,52825.0
2023-06-16 10:35:00,464.05,464.11,463.45,463.51,28976.0,448.371,448.429,447.7913,447.8493,28976.0
2023-06-16 10:40:00,463.58,463.75,462.97,462.98,28860.0,447.9169,448.0812,447.3275,447.3372,28860.0
2023-06-16 10:45:00,462.87,463.68,462.8,463.13,40971.0,447.2309,448.0135,447.1633,447.4821,40971.0
2023-06-16 10:50:00,463.25,463.57,462.51,463.04,51631.0,447.5981,447.9072,446.8831,447.3951,51631.0
2023-06-16 10:55:00,463.0,463.1,462.13,462.7,30002.0,447.3565,447.4531,446.5159,447.0666,30002.0
2023-06-16 11:00:00,462.74,462.88,461.58,461.86,49004.0,447.1053,447.2406,445.9845,446.255,49004.0
2023-06-16 11:05:00,461.73,461.88,460.84,461.27,43714.0,446.1294,446.2743,445.2695,445.6849,43714.0
2023-06-16 11:10:00,461.34,462.53,461.09,462.25,56324.0,445.7526,446.9024,445.511,446.6318,56324.0
2023-06-16 11:15:00,462.21,463.13,462.16,463.13,30664.0,446.5932,447.4821,446.5449,447.4821,30664.0
2023-06-16 11:20:00,463.11,463.11,462.28,462.45,35725.0,447.4628,447.4628,446.6608,446.8251,35725.0
2023-06-16 11:25:00,462.54,462.78,461.72,461.94,39615.0,446.912,447.1439,446.1197,446.3323,39615.0
2023-06-16 11:30:00,462.02,462.1,461.83,462.07,27082.0,446.4096,446.4869,446.226,446.4579,27082.0
2023-06-16 11:35:00,462.13,462.13,460.53,460.68,27786.0,446.5159,446.5159,444.97,445.1149,27786.0
2023-06-16 11:40:00,460.57,460.82,460.28,460.49,28015.0,445.0086,445.2502,444.7284,444.9313,28015.0
2023-06-16 11:45:00,460.52,460.74,460.0,460.06,26532.0,444.9603,445.1729,444.4579,444.5158,26532.0
2023-06-16 11:50:00,460.12,460.21,459.79,460.02,57391.0,444.5738,444.6608,444.255,444.4772,57391.0
2023-06-16 11:55:00,460.04,460.07,459.26,459.88,42342.0,444.4965,444.5255,443.7429,444.3419,42342.0
2023-06-16 12:00:00,459.87,460.08,459.47,459.77,16873.0,444.3323,444.5352,443.9458,444.2356,16873.0
2023-06-16 12:05:00,459.99,460.07,459.46,459.53,15071.0,444.4482,444.5255,443.9361,444.0037,15071.0
2023-06-16 12:10:00,459.59,459.67,458.83,459.05,32314.0,444.0617,444.139,443.3274,443.54,32314.0
2023-06-16 12:15:00,459.06,459.59,459.0,459.12,15153.0,443.5496,444.0617,443.4916,443.6076,15153.0
2023-06-16 12:20:00,459.07,459.57,458.91,459.29,51395.0,443.5593,444.0424,443.4047,443.7718,51395.0
2023-06-16 12:25:00,459.38,460.15,459.07,459.73,20098.0,443.8588,444.6028,443.5593,444.197,20098.0
2023-06-16 12:30:00,459.68,459.85,459.0,459.6,35016.0,444.1487,444.3129,443.4916,444.0714,35016.0
2023-06-16 12:35:00,459.49,459.49,458.71,459.04,26962.0,443.9651,443.9651,443.2114,443.5303,26962.0
2023-06-16 12:40:00,459.04,459.04,458.01,458.71,39145.0,443.5303,443.5303,442.5351,443.2114,39145.0
2023-06-16 12:45:00,458.83,459.16,458.55,459.02,26904.0,443.3274,443.6462,443.0569,443.511,26904.0
2023-06-16 12:50:00,459.06,459.13,458.46,459.13,40074.0,443.5496,443.6173,442.9699,443.6173,40074.0
2023-06-16 12:55:00,459.14,459.36,458.88,459.36,22168.0,443.6269,443.8395,443.3757,443.8395,22168.0
2023-06-16 13:00:00,459.5,460.1,459.15,459.27,43669.0,443.9748,444.5545,443.6366,443.7525,43669.0
2023-06-16 13:05:00,459.43,459.54,458.7,458.94,33467.0,443.9071,444.0134,443.2018,443.4337,33467.0
2023-06-16 13:10:00,458.84,459.28,458.77,459.23,29749.0,443.3371,443.7622,443.2694,443.7139,29749.0
2023-06-16 13:15:00,459.33,460.04,459.23,460.03,24425.0,443.8105,444.4965,443.7139,444.4868,24425.0
2023-06-16 13:20:00,460.04,460.73,459.78,460.63,31969.0,444.4965,445.1632,444.2453,445.0666,31969.0
2023-06-16 13:25:00,460.66,460.91,460.45,460.7,24038.0,445.0956,445.3371,444.8927,445.1342,24038.0
2023-06-16 13:30:00,460.7,460.99,460.5,460.73,19017.0,445.1342,445.4144,444.941,445.1632,19017.0
2023-06-16 13:35:00,460.76,460.8,460.11,460.39,13115.0,445.1922,445.2308,444.5641,444.8347,13115.0
2023-06-16 13:40:00,460.25,460.69,460.23,460.41,12904.0,444.6994,445.1245,444.6801,444.854,12904.0
2023-06-16 13:45:00,460.39,460.9,460.39,460.61,32394.0,444.8347,445.3275,444.8347,445.0472,32394.0
2023-06-16 13:50:00,460.65,460.74,460.5,460.61,11077.0,445.0859,445.1729,444.941,445.0472,11077.0
2023-06-16 13:55:00,460.67,460.79,459.89,459.89,31398.0,445.1052,445.2212,444.3516,444.3516,31398.0
2023-06-16 14:00:00,460.0,460.2,459.9,460.05,18733.0,444.4579,444.6511,444.3612,444.5062,18733.0
2023-06-16 14:05:00,460.05,460.39,459.91,460.28,23809.0,444.5062,444.8347,444.3709,444.7284,23809.0
2023-06-16 14:10:00,460.4,460.87,460.23,460.86,14626.0,444.8443,445.2985,444.6801,445.2888,14626.0
2023-06-16 14:15:00,460.79,460.84,460.39,460.49,20260.0,445.2212,445.2695,444.8347,444.9313,20260.0
2023-06-16 14:20:00,460.51,460.99,460.27,460.49,17386.0,444.9506,445.4144,444.7187,444.9313,17386.0
2023-06-16 14:25:00,460.51,461.0,460.51,460.89,32556.0,444.9506,445.4241,444.9506,445.3178,32556.0
2023-06-16 14:30:00,460.84,460.88,460.24,460.51,36290.0,445.2695,445.3081,444.6897,444.9506,36290.0
2023-06-16 14:35:00,460.39,461.04,460.28,460.87,38768.0,444.8347,445.4627,444.7284,445.2985,38768.0
2023-06-16 14:40:00,460.88,461.46,460.64,461.46,63919.0,445.3081,445.8685,445.0762,445.8685,63919.0
2023-06-16 14:45:00,461.47,461.48,460.7,461.12,18192.0,445.8782,445.8879,445.1342,445.54,18192.0
2023-06-16 14:50:00,461.12,461.51,461.05,461.4,11981.0,445.54,445.9168,445.4724,445.8106,11981.0
2023-06-16 14:55:00,461.44,461.7,460.51,460.65,24599.0,445.8492,446.1004,444.9506,445.0859,24599.0
2023-06-16 15:00:00,460.71,461.03,460.49,460.97,26017.0,445.1439,445.4531,444.9313,445.3951,26017.0
2023-06-16 15:05:00,460.93,461.01,459.99,460.05,44310.0,445.3564,445.4337,444.4482,444.5062,44310.0
2023-06-16 15:10:00,460.05,460.15,459.72,459.93,24544.0,444.5062,444.6028,444.1873,444.3902,24544.0
2023-06-16 15:15:00,459.77,460.56,459.68,460.49,32619.0,444.2356,444.9989,444.1487,444.9313,32619.0
2023-06-16 15:20:00,460.4,461.01,460.25,460.29,40274.0,444.8443,445.4337,444.6994,444.7381,40274.0
2023-06-16 15:25:00,460.24,460.24,459.7,459.8,20685.0,444.6897,444.6897,444.168,444.2646,20685.0
2023-06-16 15:30:00,459.82,460.1,459.61,460.0,38197.0,444.2839,444.5545,444.081,444.4579,38197.0
2023-06-16 15:35:00,459.97,460.53,459.92,460.0,47676.0,444.4289,444.97,444.3806,444.4579,47676.0
2023-06-16 15:40:00,460.0,460.18,459.65,459.8,49206.0,444.4579,444.6318,444.1197,444.2646,49206.0
2023-06-16 15:45:00,459.88,460.06,459.52,459.54,47843.0,444.3419,444.5158,443.9941,444.0134,47843.0
2023-06-16 15:50:00,459.56,459.75,458.94,459.06,90211.0,444.0327,444.2163,443.4337,443.5496,90211.0
2023-06-16 15:55:00,459.12,459.34,457.93,458.68,382279.0,443.6076,443.8202,442.4578,443.1825,382279.0
2023-06-20 09:30:00,456.75,462.4,456.75,461.74,189631.0,441.3177,446.7768,441.3177,446.1391,189631.0
2023-06-20 09:35:00,461.68,463.4,461.37,463.12,49771.0,446.0811,447.743,445.7816,447.4724,49771.0
2023-06-20 09:40:00,463.14,464.36,460.05,461.79,101214.0,447.4918,448.6705,444.5062,446.1874,101214.0
2023-06-20 09:45:00,461.77,463.9,461.13,463.9,84059.0,446.1681,448.2261,445.5497,448.2261,84059.0
2023-06-20 09:50:00,463.4,464.13,463.26,463.77,56212.0,447.743,448.4483,447.6077,448.1005,56212.0
2023-06-20 09:55:00,463.88,465.53,463.54,465.5,57853.0,448.2068,449.801,447.8783,449.772,57853.0
2023-06-20 10:00:00,465.37,465.71,463.93,464.18,38644.0,449.6464,449.9749,448.2551,448.4966,38644.0
2023-06-20 10:05:00,464.18,464.83,462.77,464.5,36091.0,448.4966,449.1247,447.1343,448.8058,36091.0
2023-06-20 10:10:00,464.44,465.02,464.28,464.54,29641.0,448.7478,449.3082,448.5932,448.8445,29641.0
2023-06-20 10:15:00,464.55,465.0,464.19,464.22,24696.0,448.8541,449.2889,448.5063,448.5353,24696.0
2023-06-20 10:20:00,464.09,464.17,461.64,461.67,23337.0,448.4097,448.487,446.0424,446.0714,23337.0
2023-06-20 10:25:00,461.86,463.3,461.58,463.14,32083.0,446.255,447.6464,445.9845,447.4918,32083.0
2023-06-20 10:30:00,463.07,463.07,461.7,461.9,22115.0,447.4241,447.4241,446.1004,446.2937,22115.0
2023-06-20 10:35:00,461.83,463.2,461.82,463.07,26687.0,446.226,447.5497,446.2164,447.4241,26687.0
2023-06-20 10:40:00,463.05,463.63,462.7,463.2,30800.0,447.4048,447.9652,447.0666,447.5497,30800.0
2023-06-20 10:45:00,463.24,464.5,463.21,464.19,22904.0,447.5884,448.8058,447.5594,448.5063,22904.0
2023-06-20 10:50:00,463.98,464.09,463.35,463.9,19727.0,448.3034,448.4097,447.6947,448.2261,19727.0
2023-06-20 10:55:00,463.84,463.88,462.98,463.43,39233.0,448.1681,448.2068,447.3372,447.772,39233.0
2023-06-20 11:00:00,463.44,464.5,463.34,464.18,27358.0,447.7816,448.8058,447.685,448.4966,27358.0
2023-06-20 11:05:00,464.11,464.81,463.89,464.54,22561.0,448.429,449.1053,448.2164,448.8445,22561.0
2023-06-20 11:10:00,464.53,464.61,463.88,464.26,12049.0,448.8348,448.9121,448.2068,448.5739,12049.0
2023-06-20 11:15:00,464.3,464.45,463.79,464.04,18277.0,448.6126,448.7575,448.1198,448.3614,18277.0
2023-06-20 11:20:00,463.93,464.19,463.32,463.4,16243.0,448.2551,448.5063,447.6657,447.743,16243.0
2023-06-20 11:25:00,463.32,463.32,462.66,462.92,21911.0,447.6657,447.6657,447.028,447.2792,21911.0
2023-06-20 11:30:00,462.84,463.13,462.3,462.79,15854.0,447.2019,447.4821,446.6801,447.1536,15854.0
2023-06-20 11:35:00,462.85,463.29,462.16,462.35,12450.0,447.2116,447.6367,446.5449,446.7285,12450.0
2023-06-20 11:40:00,462.33,462.54,461.98,462.07,21574.0,446.7091,446.912,446.371,446.4579,21574.0
2023-06-20 11:45:00,461.99,462.61,461.99,462.4,16843.0,446.3806,446.9797,446.3806,446.7768,16843.0
2023-06-20 11:50:00,462.45,462.53,461.43,461.66,17184.0,446.8251,446.9024,445.8395,446.0618,17184.0
2023-06-20 11:55:00,461.77,462.3,461.73,462.25,14202.0,446.1681,446.6801,446.1294,446.6318,14202.0
2023-06-20 12:00:00,462.33,462.73,462.28,462.65,12062.0,446.7091,447.0956,446.6608,447.0183,12062.0
2023-06-20 12:05:00,462.7,463.4,462.68,463.25,16030.0,447.0666,447.743,447.0473,447.5981,16030.0
2023-06-20 12:10:00,463.26,464.1,463.17,464.05,17725.0,447.6077,448.4193,447.5208,448.371,17725.0
2023-06-20 12:15:00,464.05,465.79,464.05,465.72,34072.0,448.371,450.0522,448.371,449.9846,34072.0
2023-06-20 12:20:00,465.72,466.25,465.41,465.41,26745.0,449.9846,450.4967,449.6851,449.6851,26745.0
2023-06-20 12:25:00,465.41,466.17,465.41,465.82,12877.0,449.6851,450.4194,449.6851,450.0812,12877.0
2023-06-20 12:30:00,465.87,466.28,465.6,466.28,18091.0,450.1295,450.5257,449.8687,450.5257,18091.0
2023-06-20 12:35:00,466.26,466.81,465.76,465.91,39169.0,450.5064,451.0378,450.0232,450.1682,39169.0
2023-06-20 12:40:00,465.92,466.33,465.79,466.28,16230.0,450.1778,450.574,450.0522,450.5257,16230.0
2023-06-20 12:45:00,466.24,466.86,466.03,466.69,17335.0,450.487,451.0861,450.2841,450.9218,17335.0
2023-06-20 12:50:00,466.75,467.76,466.68,467.48,26427.0,450.9798,451.9557,450.9122,451.6851,26427.0
2023-06-20 12:55:00,467.48,467.93,467.22,467.87,15337.0,451.6851,452.1199,451.4339,452.062,15337.0
2023-06-20 13:00:00,467.86,468.03,467.46,468.0,23027.0,452.0523,452.2165,451.6658,452.1876,23027.0
2023-06-20 13:05:00,467.96,468.1,467.3,467.52,15860.0,452.1489,452.2842,451.5112,451.7238,15860.0
2023-06-20 13:10:00,467.49,467.86,467.37,467.85,12205.0,451.6948,452.0523,451.5788,452.0426,12205.0
2023-06-20 13:15:00,467.95,468.77,467.88,468.7,16283.0,452.1392,452.9315,452.0716,452.8639,16283.0
2023-06-20 13:20:00,468.77,469.31,468.65,469.15,31796.0,452.9315,453.4533,452.8156,453.2987,31796.0
2023-06-20 13:25:00,469.16,469.31,468.81,468.97,16344.0,453.3084,453.4533,452.9702,453.1248,16344.0
2023-06-20 13:30:00,468.97,469.34,468.94,469.3,20614.0,453.1248,453.4823,453.0958,453.4436,20614.0
2023-06-20 13:35:00,469.3,469.54,469.15,469.54,31448.0,453.4436,453.6755,453.2987,453.6755,31448.0
2023-06-20 13:40:00,469.54,470.43,469.44,470.29,48535.0,453.6755,454.5355,453.5789,454.4002,48535.0
2023-06-20 13:45:00,470.23,470.35,469.55,469.78,23113.0,454.3422,454.4582,453.6852,453.9074,23113.0
2023-06-20 13:50:00,469.85,470.0,468.84,469.07,23466.0,453.9751,454.12,452.9992,453.2214,23466.0
2023-06-20 13:55:00,469.15,469.19,468.26,468.58,20703.0,453.2987,453.3374,452.4388,452.748,20703.0
2023-06-20 14:00:00,468.69,468.97,468.41,468.79,13221.0,452.8542,453.1248,452.5837,452.9509,13221.0
2023-06-20 14:05:00,468.79,468.91,468.52,468.52,13515.0,452.9509,453.0668,452.69,452.69,13515.0
2023-06-20 14:10:00,468.52,469.24,468.21,469.09,15306.0,452.69,453.3857,452.3905,453.2407,15306.0
2023-06-20 14:15:00,469.0,469.22,468.76,469.1,19529.0,453.1538,453.3663,452.9219,453.2504,19529.0
2023-06-20 14:20:00,469.21,469.65,469.19,469.4,13489.0,453.3567,453.7818,453.3374,453.5403,13489.0
2023-06-20 14:25:00,469.4,470.14,469.37,469.78,40358.0,453.5403,454.2553,453.5113,453.9074,40358.0
2023-06-20 14:30:00,469.78,470.33,469.5,469.6,33774.0,453.9074,454.4388,453.6369,453.7335,33774.0
2023-06-20 14:35:00,469.5,469.71,469.08,469.32,17095.0,453.6369,453.8398,453.2311,453.463,17095.0
2023-06-20 14:40:00,469.24,469.44,468.83,469.32,26696.0,453.3857,453.5789,452.9895,453.463,26696.0
2023-06-20 14:45:00,469.28,469.97,469.17,469.72,23174.0,453.4243,454.091,453.318,453.8494,23174.0
2023-06-20 14:50:00,469.78,469.78,468.95,469.04,15965.0,453.9074,453.9074,453.1055,453.1924,15965.0
2023-06-20 14:55:00,469.07,469.07,468.43,468.58,21220.0,453.2214,453.2214,452.603,452.748,21220.0
2023-06-20 15:00:00,468.71,468.71,468.41,468.56,13102.0,452.8736,452.8736,452.5837,452.7286,13102.0
2023-06-20 15:05:00,468.51,468.97,468.48,468.97,13415.0,452.6803,453.1248,452.6513,453.1248,13415.0
2023-06-20 15:10:00,469.02,469.02,468.51,468.57,23078.0,453.1731,453.1731,452.6803,452.7383,23078.0
2023-06-20 15:15:00,468.59,469.07,468.45,469.07,22510.0,452.7576,453.2214,452.6224,453.2214,22510.0
2023-06-20 15:20:00,469.05,469.17,468.66,468.75,18556.0,453.2021,453.318,452.8253,452.9122,18556.0
2023-06-20 15:25:00,468.77,469.45,468.71,469.4,20817.0,452.9315,453.5886,452.8736,453.5403,20817.0
2023-06-20 15:30:00,469.45,469.96,469.21,469.21,33362.0,453.5886,454.0813,453.3567,453.3567,33362.0
2023-06-20 15:35:00,469.23,469.82,468.97,469.82,25840.0,453.376,453.9461,453.1248,453.9461,25840.0
2023-06-20 15:40:00,469.72,470.18,469.56,470.14,47609.0,453.8494,454.2939,453.6949,454.2553,47609.0
2023-06-20 15:45:00,470.15,470.3,469.68,469.91,53322.0,454.2649,454.4098,453.8108,454.033,53322.0
2023-06-20 15:50:00,469.86,470.49,469.5,469.69,111390.0,453.9847,454.5934,453.6369,453.8205,111390.0
2023-06-20 15:55:00,469.72,470.07,469.42,469.62,184413.0,453.8494,454.1876,453.5596,453.7528,184413.0
2023-06-21 09:30:00,468.95,469.74,467.55,469.38,117128.0,453.1055,453.8688,451.7528,453.5209,117128.0
2023-06-21 09:35:00,469.34,469.34,467.19,467.23,41501.0,453.4823,453.4823,451.4049,451.4436,41501.0
2023-06-21 09:40:00,467.43,468.49,467.23,468.08,83919.0,451.6368,452.661,451.4436,452.2649,83919.0
2023-06-21 09:45:00,468.08,469.91,467.92,469.46,65434.0,452.2649,454.033,452.1103,453.5982,65434.0
2023-06-21 09:50:00,469.28,469.28,467.85,468.1,43096.0,453.4243,453.4243,452.0426,452.2842,43096.0
2023-06-21 09:55:00,468.24,468.84,467.9,468.84,16473.0,452.4195,452.9992,452.0909,452.9992,16473.0
2023-06-21 10:00:00,468.93,469.39,468.11,468.94,48073.0,453.0861,453.5306,452.2938,453.0958,48073.0
2023-06-21 10:05:00,468.84,469.56,468.45,469.39,43303.0,452.9992,453.6949,452.6224,453.5306,43303.0
2023-06-21 10:10:00,469.54,470.96,469.53,470.73,72075.0,453.6755,455.0476,453.6659,454.8253,72075.0
2023-06-21 10:15:00,470.8,472.44,470.72,472.0,34321.0,454.893,456.4775,454.8157,456.0524,34321.0
2023-06-21 10:20:00,472.1,472.11,471.24,472.11,23843.0,456.149,456.1587,455.3181,456.1587,23843.0
2023-06-21 10:25:00,471.97,472.58,471.78,472.21,29800.0,456.0234,456.6128,455.8398,456.2553,29800.0
2023-06-21 10:30:00,472.1,474.06,472.09,473.66,41564.0,456.149,458.0428,456.1394,457.6563,41564.0
2023-06-21 10:35:00,473.67,474.47,473.61,474.06,30205.0,457.666,458.439,457.608,458.0428,30205.0
2023-06-21 10:40:00,474.06,474.75,473.87,474.75,40142.0,458.0428,458.7095,457.8592,458.7095,40142.0
2023-06-21 10:45:00,474.87,475.71,474.71,475.37,43845.0,458.8254,459.6371,458.6708,459.3085,43845.0
2023-06-21 10:50:00,475.34,475.8,474.74,475.79,63551.0,459.2796,459.724,458.6998,459.7144,63551.0
2023-06-21 10:55:00,475.68,476.65,475.57,476.37,36281.0,459.6081,460.5453,459.5018,460.2748,36281.0
2023-06-21 11:00:00,476.3,477.8,476.3,476.94,34830.0,460.2071,461.6564,460.2071,460.8255,34830.0
2023-06-21 11:05:00,477.05,477.26,476.17,477.0,33221.0,460.9318,461.1347,460.0815,460.8835,33221.0
2023-06-21 11:10:00,477.09,477.74,476.91,477.31,27988.0,460.9704,461.5985,460.7965,461.183,27988.0
2023-06-21 11:15:00,477.34,477.73,476.74,477.18,25872.0,461.212,461.5888,460.6323,461.0574,25872.0
2023-06-21 11:20:00,477.24,477.56,476.51,476.89,21527.0,461.1154,461.4246,460.41,460.7772,21527.0
2023-06-21 11:25:00,476.71,477.93,476.55,477.8,25879.0,460.6033,461.7821,460.4487,461.6564,25879.0
2023-06-21 11:30:00,477.79,478.14,475.95,477.8,62044.0,461.6468,461.985,459.869,461.6564,62044.0
2023-06-21 11:35:00,477.8,478.56,477.76,478.38,21620.0,461.6564,462.3908,461.6178,462.2168,21620.0
2023-06-21 11:40:00,478.24,478.4,477.88,478.3,17662.0,462.0816,462.2362,461.7337,462.1396,17662.0
2023-06-21 11:45:00,478.29,478.41,477.72,478.18,14475.0,462.1299,462.2458,461.5791,462.0236,14475.0
2023-06-21 11:50:00,478.08,478.13,477.29,477.47,19219.0,461.927,461.9753,461.1637,461.3376,19219.0
2023-06-21 11:55:00,477.47,477.78,477.09,477.73,12216.0,461.3376,461.6371,460.9704,461.5888,12216.0
2023-06-21 12:00:00,477.7,478.32,477.64,478.03,23500.0,461.5598,462.1589,461.5019,461.8787,23500.0
2023-06-21 12:05:00,477.93,478.58,477.6,478.13,10968.0,461.7821,462.4101,461.4632,461.9753,10968.0
2023-06-21 12:10:00,478.2,478.61,478.18,478.61,14085.0,462.0429,462.4391,462.0236,462.4391,14085.0
2023-06-21 12:15:00,478.5,478.58,478.02,478.05,16437.0,462.3328,462.4101,461.869,461.898,16437.0
2023-06-21 12:20:00,478.07,478.08,477.59,478.07,15516.0,461.9173,461.927,461.4535,461.9173,15516.0
2023-06-21 12:25:00,478.05,478.56,477.92,478.56,18894.0,461.898,462.3908,461.7724,462.3908,18894.0
2023-06-21 12:30:00,478.53,479.08,478.53,478.9,20595.0,462.3618,462.8932,462.3618,462.7193,20595.0
2023-06-21 12:35:00,478.9,479.1,478.67,479.07,23569.0,462.7193,462.9125,462.4971,462.8835,23569.0
2023-06-21 12:40:00,479.12,479.37,479.12,479.24,27243.0,462.9318,463.1734,462.9318,463.0478,27243.0
2023-06-21 12:45:00,479.28,479.31,478.04,478.13,28347.0,463.0864,463.1154,461.8883,461.9753,28347.0
2023-06-21 12:50:00,478.18,478.77,478.08,478.13,17391.0,462.0236,462.5937,461.927,461.9753,17391.0
2023-06-21 12:55:00,478.13,478.17,477.15,477.29,26069.0,461.9753,462.0139,461.0284,461.1637,26069.0
2023-06-21 13:00:00,477.16,477.62,476.62,476.62,19070.0,461.0381,461.4825,460.5163,460.5163,19070.0
2023-06-21 13:05:00,476.56,477.7,476.38,477.6,15080.0,460.4583,461.5598,460.2844,461.4632,15080.0
2023-06-21 13:10:00,477.69,477.74,476.7,477.68,19609.0,461.5502,461.5985,460.5936,461.5405,19609.0
2023-06-21 13:15:00,477.63,477.99,477.51,477.84,20242.0,461.4922,461.84,461.3762,461.6951,20242.0
2023-06-21 13:20:00,477.77,477.79,476.97,477.18,10967.0,461.6275,461.6468,460.8545,461.0574,10967.0
2023-06-21 13:25:00,477.31,477.57,476.79,477.06,11914.0,461.183,461.4342,460.6806,460.9414,11914.0
2023-06-21 13:30:00,477.16,477.22,476.23,476.38,10079.0,461.0381,461.096,460.1395,460.2844,10079.0
2023-06-21 13:35:00,476.44,476.48,476.05,476.27,12049.0,460.3424,460.381,459.9656,460.1781,12049.0
2023-06-21 13:40:00,476.19,476.34,475.67,475.94,15993.0,460.1008,460.2458,459.5984,459.8593,15993.0
2023-06-21 13:45:00,476.04,477.41,475.84,477.36,18751.0,459.9559,461.2796,459.7627,461.2313,18751.0
2023-06-21 13:50:00,477.35,477.81,477.31,477.69,33119.0,461.2216,461.6661,461.183,461.5502,33119.0
2023-06-21 13:55:00,477.77,477.98,477.44,477.86,15219.0,461.6275,461.8304,461.3086,461.7144,15219.0
2023-06-21 14:00:00,477.91,478.31,477.61,478.22,24273.0,461.7627,462.1492,461.4729,462.0623,24273.0
2023-06-21 14:05:00,478.29,478.42,478.17,478.29,17554.0,462.1299,462.2555,462.0139,462.1299,17554.0
2023-06-21 14:10:00,478.18,478.23,477.41,477.44,14615.0,462.0236,462.0719,461.2796,461.3086,14615.0
2023-06-21 14:15:00,477.4,477.88,476.62,476.86,15058.0,461.27,461.7337,460.5163,460.7482,15058.0
2023-06-21 14:20:00,476.97,477.03,476.33,476.91,19652.0,460.8545,460.9125,460.2361,460.7965,19652.0
2023-06-21 14:25:00,476.89,477.48,476.86,477.38,12832.0,460.7772,461.3473,460.7482,461.2506,12832.0
2023-06-21 14:30:00,477.42,477.48,476.85,476.85,18136.0,461.2893,461.3473,460.7385,460.7385,18136.0
2023-06-21 14:35:00,476.76,477.33,476.65,477.23,10762.0,460.6516,461.2023,460.5453,461.1057,10762.0
2023-06-21 14:40:00,477.18,477.54,477.05,477.37,18032.0,461.0574,461.4052,460.9318,461.241,18032.0
2023-06-21 14:45:00,477.41,477.41,476.93,477.02,17471.0,461.2796,461.2796,460.8158,460.9028,17471.0
2023-06-21 14:50:00,477.01,477.36,476.85,477.21,16894.0,460.8931,461.2313,460.7385,461.0864,16894.0
2023-06-21 14:55:00,477.15,477.16,476.92,477.06,11900.0,461.0284,461.0381,460.8062,460.9414,11900.0
2023-06-21 15:00:00,477.06,477.16,476.77,477.04,14854.0,460.9414,461.0381,460.6612,460.9221,14854.0
2023-06-21 15:05:00,477.07,477.4,476.94,477.05,16261.0,460.9511,461.27,460.8255,460.9318,16261.0
2023-06-21 15:10:00,476.99,477.22,476.89,477.12,11391.0,460.8738,461.096,460.7772,460.9994,11391.0
2023-06-21 15:15:00,477.1,477.1,476.72,476.77,14196.0,460.9801,460.9801,460.6129,460.6612,14196.0
2023-06-21 15:20:00,476.77,477.04,476.6,476.86,16704.0,460.6612,460.9221,460.497,460.7482,16704.0
2023-06-21 15:25:00,476.92,477.05,476.38,476.78,29442.0,460.8062,460.9318,460.2844,460.6709,29442.0
2023-06-21 15:30:00,476.75,476.8,476.28,476.52,25781.0,460.6419,460.6902,460.1878,460.4197,25781.0
2023-06-21 15:35:00,476.52,477.16,476.36,476.75,55436.0,460.4197,461.0381,460.2651,460.6419,55436.0
2023-06-21 15:40:00,476.73,477.31,476.67,477.03,32239.0,460.6226,461.183,460.5646,460.9125,32239.0
2023-06-21 15:45:00,477.09,477.25,476.63,476.9,43035.0,460.9704,461.125,460.526,460.7869,43035.0
2023-06-21 15:50:00,476.91,477.61,476.83,476.92,64523.0,460.7965,461.4729,460.7192,460.8062,64523.0
2023-06-21 15:55:00,476.88,477.17,476.64,476.75,319574.0,460.7675,461.0477,460.5356,460.6419,319574.0
2023-06-22 09:30:00,478.18,481.66,478.0,478.95,188844.0,462.0236,465.386,461.8497,462.7676,188844.0
2023-06-22 09:35:00,478.67,482.0,478.38,479.52,63593.0,462.4971,465.7145,462.2168,463.3183,63593.0
2023-06-22 09:40:00,479.51,481.29,478.63,481.16,36964.0,463.3087,465.0285,462.4584,464.9029,36964.0
2023-06-22 09:45:00,481.08,481.74,480.54,481.05,44954.0,464.8256,465.4633,464.3039,464.7966,44954.0
2023-06-22 09:50:00,481.15,482.72,480.95,482.72,40328.0,464.8933,466.4102,464.7,466.4102,40328.0
2023-06-22 09:55:00,482.9,483.18,480.63,480.97,47936.0,466.5841,466.8547,464.3908,464.7193,47936.0
2023-06-22 10:00:00,481.31,481.8,479.71,480.74,43573.0,465.0479,465.5213,463.5019,464.4971,43573.0
2023-06-22 10:05:00,480.89,480.96,479.83,480.93,34323.0,464.642,464.7097,463.6179,464.6807,34323.0
2023-06-22 10:10:00,480.97,482.12,480.93,481.68,42866.0,464.7193,465.8305,464.6807,465.4054,42866.0
2023-06-22 10:15:00,481.81,482.04,479.07,479.3,12735.0,465.531,465.7532,462.8835,463.1058,12735.0
2023-06-22 10:20:00,479.3,479.57,479.0,479.12,22784.0,463.1058,463.3666,462.8159,462.9318,22784.0
2023-06-22 10:25:00,479.23,479.34,478.6,479.34,46016.0,463.0381,463.1444,462.4294,463.1444,46016.0
2023-06-22 10:30:00,479.33,480.73,479.17,480.2,26004.0,463.1348,464.4874,462.9802,463.9754,26004.0
2023-06-22 10:35:00,480.37,480.66,479.83,480.19,15258.0,464.1396,464.4198,463.6179,463.9657,15258.0
2023-06-22 10:40:00,480.19,480.21,478.52,479.03,13587.0,463.9657,463.985,462.3521,462.8449,13587.0
2023-06-22 10:45:00,479.1,479.63,478.95,479.3,16070.0,462.9125,463.4246,462.7676,463.1058,16070.0
2023-06-22 10:50:00,479.29,479.72,479.0,479.56,19314.0,463.0961,463.5116,462.8159,463.357,19314.0
2023-06-22 10:55:00,479.43,479.67,479.0,479.57,11273.0,463.2314,463.4633,462.8159,463.3666,11273.0
2023-06-22 11:00:00,479.57,480.33,479.43,480.09,27505.0,463.3666,464.101,463.2314,463.8691,27505.0
2023-06-22 11:05:00,480.2,481.22,480.19,481.13,13780.0,463.9754,464.9609,463.9657,464.8739,13780.0
2023-06-22 11:10:00,481.14,481.14,480.25,480.41,15652.0,464.8836,464.8836,464.0237,464.1783,15652.0
2023-06-22 11:15:00,480.32,480.95,480.28,480.75,12024.0,464.0913,464.7,464.0527,464.5068,12024.0
2023-06-22 11:20:00,480.94,480.95,480.25,480.37,13361.0,464.6904,464.7,464.0237,464.1396,13361.0
2023-06-22 11:25:00,480.36,480.43,479.35,479.35,16004.0,464.13,464.1976,463.1541,463.1541,16004.0
2023-06-22 11:30:00,479.44,479.8,479.39,479.67,10139.0,463.241,463.5889,463.1927,463.4633,10139.0
2023-06-22 11:35:00,479.68,480.28,479.5,480.16,11114.0,463.4729,464.0527,463.299,463.9367,11114.0
2023-06-22 11:40:00,480.1,480.52,480.0,480.06,8454.0,463.8787,464.2845,463.7821,463.8401,8454.0
2023-06-22 11:45:00,480.17,480.29,479.92,480.23,5630.0,463.9464,464.0623,463.7048,464.0043,5630.0
2023-06-22 11:50:00,480.22,480.7,480.17,480.7,12302.0,463.9947,464.4585,463.9464,464.4585,12302.0
2023-06-22 11:55:00,480.71,481.63,480.68,481.18,11978.0,464.4681,465.357,464.4391,464.9222,11978.0
2023-06-22 12:00:00,481.11,481.24,480.27,480.4,6294.0,464.8546,464.9802,464.043,464.1686,6294.0
2023-06-22 12:05:00,480.4,480.47,479.88,479.92,9551.0,464.1686,464.2362,463.6662,463.7048,9551.0
2023-06-22 12:10:00,479.9,480.57,479.79,480.44,6465.0,463.6855,464.3329,463.5792,464.2072,6465.0
2023-06-22 12:15:00,480.4,480.87,480.35,480.36,10789.0,464.1686,464.6227,464.1203,464.13,10789.0
2023-06-22 12:20:00,480.36,480.79,480.16,480.79,6119.0,464.13,464.5454,463.9367,464.5454,6119.0
2023-06-22 12:25:00,480.8,480.87,480.42,480.77,9928.0,464.5551,464.6227,464.1879,464.5261,9928.0
2023-06-22 12:30:00,480.82,481.22,480.82,481.22,4018.0,464.5744,464.9609,464.5744,464.9609,4018.0
2023-06-22 12:35:00,481.13,481.55,480.9,481.1,14956.0,464.8739,465.2797,464.6517,464.8449,14956.0
2023-06-22 12:40:00,481.03,481.15,480.74,480.9,17040.0,464.7773,464.8933,464.4971,464.6517,17040.0
2023-06-22 12:45:00,480.86,480.86,480.15,480.2,17674.0,464.6131,464.6131,463.927,463.9754,17674.0
2023-06-22 12:50:00,480.19,480.53,480.19,480.25,11354.0,463.9657,464.2942,463.9657,464.0237,11354.0
2023-06-22 12:55:00,480.31,480.51,480.13,480.5,7382.0,464.0816,464.2749,463.9077,464.2652,7382.0
2023-06-22 13:00:00,480.51,480.61,479.94,480.01,9473.0,464.2749,464.3715,463.7241,463.7918,9473.0
2023-06-22 13:05:00,479.92,480.07,479.5,479.5,23507.0,463.7048,463.8497,463.299,463.299,23507.0
2023-06-22 13:10:00,479.48,479.56,478.75,478.89,17699.0,463.2797,463.357,462.5743,462.7096,17699.0
2023-06-22 13:15:00,478.95,479.39,478.79,479.31,23906.0,462.7676,463.1927,462.613,463.1154,23906.0
2023-06-22 13:20:00,479.31,479.37,479.05,479.37,12986.0,463.1154,463.1734,462.8642,463.1734,12986.0
2023-06-22 13:25:00,479.31,479.57,479.04,479.32,14235.0,463.1154,463.3666,462.8545,463.1251,14235.0
2023-06-22 13:30:00,479.39,479.73,479.27,479.59,8590.0,463.1927,463.5212,463.0768,463.386,8590.0
2023-06-22 13:35:00,479.58,479.97,479.08,479.97,19698.0,463.3763,463.7531,462.8932,463.7531,19698.0
2023-06-22 13:40:00,480.08,480.41,480.05,480.25,9335.0,463.8594,464.1783,463.8304,464.0237,9335.0
2023-06-22 13:45:00,480.36,480.46,480.15,480.39,6285.0,464.13,464.2266,463.927,464.1589,6285.0
2023-06-22 13:50:00,480.32,480.6,480.21,480.56,10067.0,464.0913,464.3618,463.985,464.3232,10067.0
2023-06-22 13:55:00,480.51,480.88,480.47,480.82,8447.0,464.2749,464.6324,464.2362,464.5744,8447.0
2023-06-22 14:00:00,480.79,480.84,480.46,480.53,12211.0,464.5454,464.5937,464.2266,464.2942,12211.0
2023-06-22 14:05:00,480.48,480.73,480.31,480.62,7431.0,464.2459,464.4874,464.0816,464.3812,7431.0
2023-06-22 14:10:00,480.36,480.46,480.01,480.06,6642.0,464.13,464.2266,463.7918,463.8401,6642.0
2023-06-22 14:15:00,480.18,480.18,479.65,479.65,9662.0,463.956,463.956,463.4439,463.4439,9662.0
2023-06-22 14:20:00,479.75,480.31,479.66,480.31,30108.0,463.5406,464.0816,463.4536,464.0816,30108.0
2023-06-22 14:25:00,480.3,480.89,480.2,480.73,8018.0,464.072,464.642,463.9754,464.4874,8018.0
2023-06-22 14:30:00,480.73,480.88,480.42,480.42,8824.0,464.4874,464.6324,464.1879,464.1879,8824.0
2023-06-22 14:35:00,480.42,480.68,480.41,480.56,6333.0,464.1879,464.4391,464.1783,464.3232,6333.0
2023-06-22 14:40:00,480.6,480.65,480.16,480.16,10979.0,464.3618,464.4102,463.9367,463.9367,10979.0
2023-06-22 14:45:00,480.16,480.47,479.9,480.33,10866.0,463.9367,464.2362,463.6855,464.101,10866.0
2023-06-22 14:50:00,480.29,480.3,479.93,480.23,7319.0,464.0623,464.072,463.7145,464.0043,7319.0
2023-06-22 14:55:00,480.24,480.56,480.14,480.37,8578.0,464.014,464.3232,463.9174,464.1396,8578.0
2023-06-22 15:00:00,480.44,480.49,480.2,480.35,17175.0,464.2072,464.2556,463.9754,464.1203,17175.0
2023-06-22 15:05:00,480.33,480.35,479.9,479.9,5475.0,464.101,464.1203,463.6855,463.6855,5475.0
2023-06-22 15:10:00,479.96,479.97,479.68,479.94,8000.0,463.7435,463.7531,463.4729,463.7241,8000.0
2023-06-22 15:15:00,479.93,480.0,479.53,479.87,8711.0,463.7145,463.7821,463.328,463.6565,8711.0
2023-06-22 15:20:00,479.83,479.99,479.83,479.97,6125.0,463.6179,463.7725,463.6179,463.7531,6125.0
2023-06-22 15:25:00,480.04,480.3,479.94,480.0,13565.0,463.8208,464.072,463.7241,463.7821,13565.0
2023-06-22 15:30:00,479.92,479.93,479.16,479.16,15378.0,463.7048,463.7145,462.9705,462.9705,15378.0
2023-06-22 15:35:00,479.21,479.47,479.05,479.47,11605.0,463.0188,463.27,462.8642,463.27,11605.0
2023-06-22 15:40:00,479.32,479.35,478.89,478.91,10064.0,463.1251,463.1541,462.7096,462.7289,10064.0
2023-06-22 15:45:00,478.91,479.03,478.53,478.7,22332.0,462.7289,462.8449,462.3618,462.526,22332.0
2023-06-22 15:50:00,478.72,479.19,478.61,478.92,41655.0,462.5454,462.9995,462.4391,462.7386,41655.0
2023-06-22 15:55:00,478.95,479.23,478.23,479.19,85785.0,462.7676,463.0381,462.0719,462.9995,85785.0
2023-06-23 09:30:00,478.33,480.0,477.27,479.46,89353.0,462.1685,463.7821,461.1444,463.2604,89353.0
2023-06-23 09:35:00,479.73,480.16,479.09,479.97,37845.0,463.5212,463.9367,462.9029,463.7531,37845.0
2023-06-23 09:40:00,479.76,480.35,478.85,479.57,46097.0,463.5502,464.1203,462.671,463.3666,46097.0
2023-06-23 09:45:00,479.64,481.98,479.64,481.7,30575.0,463.4343,465.6952,463.4343,465.4247,30575.0
2023-06-23 09:50:00,481.46,482.28,481.38,481.42,39154.0,465.1928,465.9851,465.1155,465.1541,39154.0
2023-06-23 09:55:00,481.31,481.32,480.13,480.24,34292.0,465.0479,465.0575,463.9077,464.014,34292.0
2023-06-23 10:00:00,480.31,480.83,479.72,480.83,13752.0,464.0816,464.5841,463.5116,464.5841,13752.0
2023-06-23 10:05:00,480.8,480.83,479.36,479.42,17247.0,464.5551,464.5841,463.1637,463.2217,17247.0
2023-06-23 10:10:00,479.36,480.01,479.19,479.69,21196.0,463.1637,463.7918,462.9995,463.4826,21196.0
2023-06-23 10:15:00,479.35,479.71,478.89,479.05,9396.0,463.1541,463.5019,462.7096,462.8642,9396.0
2023-06-23 10:20:00,479.02,479.95,479.02,479.84,11708.0,462.8352,463.7338,462.8352,463.6275,11708.0
2023-06-23 10:25:00,479.9,479.9,478.91,479.39,14966.0,463.6855,463.6855,462.7289,463.1927,14966.0
2023-06-23 10:30:00,479.2,479.21,477.67,478.5,22240.0,463.0091,463.0188,461.5308,462.3328,22240.0
2023-06-23 10:35:00,478.7,478.71,478.01,478.39,21868.0,462.526,462.5357,461.8594,462.2265,21868.0
2023-06-23 10:40:00,478.46,478.52,477.56,478.43,22307.0,462.2941,462.3521,461.4246,462.2652,22307.0
2023-06-23 10:45:00,478.23,479.59,478.12,479.28,26821.0,462.0719,463.386,461.9656,463.0864,26821.0
2023-06-23 10:50:00,479.41,479.68,479.19,479.26,25148.0,463.212,463.4729,462.9995,463.0671,25148.0
2023-06-23 10:55:00,479.36,480.29,478.92,478.92,26220.0,463.1637,464.0623,462.7386,462.7386,26220.0
2023-06-23 11:00:00,479.02,479.75,479.01,479.55,17776.0,462.8352,463.5406,462.8256,463.3473,17776.0
2023-06-23 11:05:00,479.46,480.31,479.45,479.8,19800.0,463.2604,464.0816,463.2507,463.5889,19800.0
2023-06-23 11:10:00,479.89,480.67,479.89,480.32,28768.0,463.6758,464.4295,463.6758,464.0913,28768.0
2023-06-23 11:15:00,480.28,480.89,480.2,480.54,15024.0,464.0527,464.642,463.9754,464.3039,15024.0
2023-06-23 11:20:00,480.64,480.64,479.9,480.25,25126.0,464.4005,464.4005,463.6855,464.0237,25126.0
2023-06-23 11:25:00,480.14,480.66,480.07,480.5,10865.0,463.9174,464.4198,463.8497,464.2652,10865.0
2023-06-23 11:30:00,480.73,480.82,480.27,480.64,5440.0,464.4874,464.5744,464.043,464.4005,5440.0
2023-06-23 11:35:00,480.65,481.23,480.41,481.11,17331.0,464.4102,464.9706,464.1783,464.8546,17331.0
2023-06-23 11:40:00,481.17,481.84,481.01,481.6,13593.0,464.9126,465.5599,464.758,465.3281,13593.0
2023-06-23 11:45:00,481.71,481.82,480.94,480.94,6279.0,465.4343,465.5406,464.6904,464.6904,6279.0
2023-06-23 11:50:00,480.97,481.24,480.49,481.15,10928.0,464.7193,464.9802,464.2556,464.8933,10928.0
2023-06-23 11:55:00,481.15,481.74,481.05,481.68,19051.0,464.8933,465.4633,464.7966,465.4054,19051.0
2023-06-23 12:00:00,481.8,482.25,481.67,481.92,37207.0,465.5213,465.9561,465.3957,465.6372,37207.0
2023-06-23 12:05:00,481.9,482.14,481.55,482.01,14906.0,465.6179,465.8498,465.2797,465.7242,14906.0
2023-06-23 12:10:00,481.88,481.92,481.28,481.46,13654.0,465.5986,465.6372,465.0189,465.1928,13654.0
2023-06-23 12:15:00,481.41,481.79,481.0,481.0,10096.0,465.1445,465.5116,464.7483,464.7483,10096.0
2023-06-23 12:20:00,480.82,481.03,480.67,480.85,10337.0,464.5744,464.7773,464.4295,464.6034,10337.0
2023-06-23 12:25:00,480.86,480.99,480.26,480.4,8886.0,464.6131,464.7387,464.0333,464.1686,8886.0
2023-06-23 12:30:00,480.34,480.45,480.0,480.13,17264.0,464.1106,464.2169,463.7821,463.9077,17264.0
2023-06-23 12:35:00,480.21,480.7,480.06,480.25,9953.0,463.985,464.4585,463.8401,464.0237,9953.0
2023-06-23 12:40:00,480.32,480.49,480.18,480.49,4457.0,464.0913,464.2556,463.956,464.2556,4457.0
2023-06-23 12:45:00,480.27,480.79,480.27,480.69,4513.0,464.043,464.5454,464.043,464.4488,4513.0
2023-06-23 12:50:00,480.58,480.91,480.49,480.53,7736.0,464.3425,464.6614,464.2556,464.2942,7736.0
2023-06-23 12:55:00,480.61,480.89,480.49,480.78,11953.0,464.3715,464.642,464.2556,464.5358,11953.0
2023-06-23 13:00:00,480.73,480.74,480.2,480.27,9909.0,464.4874,464.4971,463.9754,464.043,9909.0
2023-06-23 13:05:00,480.25,480.43,480.2,480.43,20145.0,464.0237,464.1976,463.9754,464.1976,20145.0
2023-06-23 13:10:00,480.42,480.51,480.1,480.4,11296.0,464.1879,464.2749,463.8787,464.1686,11296.0
2023-06-23 13:15:00,480.38,480.5,480.07,480.09,15136.0,464.1493,464.2652,463.8497,463.8691,15136.0
2023-06-23 13:20:00,480.09,480.3,479.87,480.06,12505.0,463.8691,464.072,463.6565,463.8401,12505.0
2023-06-23 13:25:00,480.1,480.42,480.03,480.42,10906.0,463.8787,464.1879,463.8111,464.1879,10906.0
2023-06-23 13:30:00,480.35,480.35,479.82,480.15,10060.0,464.1203,464.1203,463.6082,463.927,10060.0
2023-06-23 13:35:00,480.09,480.85,480.0,480.68,12811.0,463.8691,464.6034,463.7821,464.4391,12811.0
2023-06-23 13:40:00,480.68,480.91,480.65,480.71,9529.0,464.4391,464.6614,464.4102,464.4681,9529.0
2023-06-23 13:45:00,480.7,480.7,479.94,480.05,22513.0,464.4585,464.4585,463.7241,463.8304,22513.0
2023-06-23 13:50:00,480.09,480.13,479.56,479.91,17498.0,463.8691,463.9077,463.357,463.6952,17498.0
2023-06-23 13:55:00,479.91,480.02,479.67,479.71,23760.0,463.6952,463.8014,463.4633,463.5019,23760.0
2023-06-23 14:00:00,479.7,479.74,479.31,479.58,27635.0,463.4922,463.5309,463.1154,463.3763,27635.0
2023-06-23 14:05:00,479.51,479.78,479.39,479.44,22252.0,463.3087,463.5695,463.1927,463.241,22252.0
2023-06-23 14:10:00,479.42,479.49,479.14,479.18,17109.0,463.2217,463.2893,462.9512,462.9898,17109.0
2023-06-23 14:15:00,479.15,479.42,479.13,479.16,13966.0,462.9608,463.2217,462.9415,462.9705,13966.0
2023-06-23 14:20:00,479.16,479.73,479.13,479.54,11706.0,462.9705,463.5212,462.9415,463.3377,11706.0
2023-06-23 14:25:00,479.58,479.8,479.37,479.41,10183.0,463.3763,463.5889,463.1734,463.212,10183.0
2023-06-23 14:30:00,479.47,479.89,479.31,479.76,6438.0,463.27,463.6758,463.1154,463.5502,6438.0
2023-06-23 14:35:00,479.89,479.89,479.16,479.32,11023.0,463.6758,463.6758,462.9705,463.1251,11023.0
2023-06-23 14:40:00,479.16,479.17,478.55,478.77,13468.0,462.9705,462.9802,462.3811,462.5937,13468.0
2023-06-23 14:45:00,478.83,478.83,478.28,478.44,10840.0,462.6516,462.6516,462.1202,462.2748,10840.0
2023-06-23 14:50:00,478.49,478.49,477.89,477.9,13786.0,462.3231,462.3231,461.7434,461.7531,13786.0
2023-06-23 14:55:00,477.89,477.97,477.56,477.61,31571.0,461.7434,461.8207,461.4246,461.4729,31571.0
2023-06-23 15:00:00,477.61,478.61,477.47,478.45,22482.0,461.4729,462.4391,461.3376,462.2845,22482.0
2023-06-23 15:05:00,478.43,479.33,478.37,479.15,11675.0,462.2652,463.1348,462.2072,462.9608,11675.0
2023-06-23 15:10:00,479.24,479.4,478.94,479.19,14305.0,463.0478,463.2024,462.7579,462.9995,14305.0
2023-06-23 15:15:00,478.94,479.13,478.47,478.81,11576.0,462.7579,462.9415,462.3038,462.6323,11576.0
2023-06-23 15:20:00,478.79,479.0,478.57,478.88,10663.0,462.613,462.8159,462.4004,462.7,10663.0
2023-06-23 15:25:00,479.0,479.0,478.68,478.78,22485.0,462.8159,462.8159,462.5067,462.6033,22485.0
2023-06-23 15:30:00,478.78,479.0,478.56,478.83,25437.0,462.6033,462.8159,462.3908,462.6516,25437.0
2023-06-23 15:35:00,478.84,479.79,478.84,479.72,30513.0,462.6613,463.5792,462.6613,463.5116,30513.0
2023-06-23 15:40:00,479.78,479.78,479.22,479.54,19021.0,463.5695,463.5695,463.0285,463.3377,19021.0
2023-06-23 15:45:00,479.52,479.67,479.23,479.39,30664.0,463.3183,463.4633,463.0381,463.1927,30664.0
2023-06-23 15:50:00,479.23,479.26,478.3,478.55,64108.0,463.0381,463.0671,462.1396,462.3811,64108.0
2023-06-23 15:55:00,478.48,478.48,476.55,477.17,206236.0,462.3135,462.3135,460.4487,461.0477,206236.0
2023-06-26 09:30:00,478.14,478.14,475.13,475.46,73664.0,461.985,461.985,459.0767,459.3955,73664.0
2023-06-26 09:35:00,476.43,476.44,474.49,474.77,15440.0,460.3327,460.3424,458.4583,458.7288,15440.0
2023-06-26 09:40:00,474.8,476.71,474.6,476.42,18035.0,458.7578,460.6033,458.5646,460.3231,18035.0
2023-06-26 09:45:00,476.31,476.34,475.11,475.71,20288.0,460.2168,460.2458,459.0573,459.6371,20288.0
2023-06-26 09:50:00,475.66,475.75,473.88,474.19,36485.0,459.5888,459.6757,457.8689,458.1684,36485.0
2023-06-26 09:55:00,474.12,475.21,473.0,474.37,59002.0,458.1008,459.154,457.0186,458.3423,59002.0
2023-06-26 10:00:00,474.44,475.35,474.23,475.25,28314.0,458.41,459.2892,458.2071,459.1926,28314.0
2023-06-26 10:05:00,475.38,475.45,474.78,475.02,27836.0,459.3182,459.3858,458.7385,458.9704,27836.0
2023-06-26 10:10:00,475.0,475.78,474.79,475.4,9683.0,458.951,459.7047,458.7481,459.3375,9683.0
2023-06-26 10:15:00,475.59,475.98,475.3,475.31,17929.0,459.5211,459.8979,459.2409,459.2506,17929.0
2023-06-26 10:20:00,475.21,475.74,474.84,475.49,11947.0,459.154,459.666,458.7965,459.4245,11947.0
2023-06-26 10:25:00,475.67,476.29,475.67,476.27,11496.0,459.5984,460.1975,459.5984,460.1781,11496.0
2023-06-26 10:30:00,476.25,476.5,475.89,476.25,18154.0,460.1588,460.4004,459.811,460.1588,18154.0
2023-06-26 10:35:00,476.25,476.89,476.25,476.45,37317.0,460.1588,460.7772,460.1588,460.3521,37317.0
2023-06-26 10:40:00,476.36,477.29,476.17,477.29,55050.0,460.2651,461.1637,460.0815,461.1637,55050.0
2023-06-26 10:45:00,477.17,477.88,477.02,477.64,74001.0,461.0477,461.7337,460.9028,461.5019,74001.0
2023-06-26 10:50:00,477.51,478.09,477.35,477.46,21416.0,461.3762,461.9366,461.2216,461.3279,21416.0
2023-06-26 10:55:00,477.52,477.76,477.35,477.75,16802.0,461.3859,461.6178,461.2216,461.6081,16802.0
2023-06-26 11:00:00,477.7,478.07,477.59,477.62,5616.0,461.5598,461.9173,461.4535,461.4825,5616.0
2023-06-26 11:05:00,477.59,478.26,477.56,478.13,11598.0,461.4535,462.1009,461.4246,461.9753,11598.0
2023-06-26 11:10:00,478.29,478.67,477.99,478.46,16247.0,462.1299,462.4971,461.84,462.2941,16247.0
2023-06-26 11:15:00,478.49,479.22,478.42,479.07,16428.0,462.3231,463.0285,462.2555,462.8835,16428.0
2023-06-26 11:20:00,479.08,479.48,478.71,478.88,24161.0,462.8932,463.2797,462.5357,462.7,24161.0
2023-06-26 11:25:00,478.96,479.25,478.03,478.63,14042.0,462.7773,463.0575,461.8787,462.4584,14042.0
2023-06-26 11:30:00,478.69,479.0,478.55,478.55,10599.0,462.5164,462.8159,462.3811,462.3811,10599.0
2023-06-26 11:35:00,478.45,478.64,478.26,478.64,13463.0,462.2845,462.4681,462.1009,462.4681,13463.0
2023-06-26 11:40:00,478.65,478.95,478.49,478.49,11164.0,462.4777,462.7676,462.3231,462.3231,11164.0
2023-06-26 11:45:00,478.56,478.73,478.22,478.39,9039.0,462.3908,462.555,462.0623,462.2265,9039.0
2023-06-26 11:50:00,478.51,479.08,478.5,478.7,9435.0,462.3425,462.8932,462.3328,462.526,9435.0
2023-06-26 11:55:00,478.78,479.18,478.7,479.05,4993.0,462.6033,462.9898,462.526,462.8642,4993.0
2023-06-26 12:00:00,479.1,479.29,478.83,479.11,6048.0,462.9125,463.0961,462.6516,462.9222,6048.0
2023-06-26 12:05:00,478.9,479.51,478.77,479.49,8442.0,462.7193,463.3087,462.5937,463.2893,8442.0
2023-06-26 12:10:00,479.41,479.72,479.31,479.44,7667.0,463.212,463.5116,463.1154,463.241,7667.0
2023-06-26 12:15:00,479.42,479.76,479.31,479.61,5839.0,463.2217,463.5502,463.1154,463.4053,5839.0
2023-06-26 12:20:00,479.61,480.25,479.49,480.25,21181.0,463.4053,464.0237,463.2893,464.0237,21181.0
2023-06-26 12:25:00,480.19,480.51,479.99,480.25,12041.0,463.9657,464.2749,463.7725,464.0237,12041.0
2023-06-26 12:30:00,480.34,480.34,479.61,479.97,9485.0,464.1106,464.1106,463.4053,463.7531,9485.0
2023-06-26 12:35:00,479.89,480.29,479.7,480.11,14400.0,463.6758,464.0623,463.4922,463.8884,14400.0
2023-06-26 12:40:00,480.18,480.77,479.82,480.73,12835.0,463.956,464.5261,463.6082,464.4874,12835.0
2023-06-26 12:45:00,480.76,480.9,479.9,480.34,24632.0,464.5164,464.6517,463.6855,464.1106,24632.0
2023-06-26 12:50:00,480.42,480.86,480.42,480.85,7781.0,464.1879,464.6131,464.1879,464.6034,7781.0
2023-06-26 12:55:00,480.85,480.91,480.59,480.61,17447.0,464.6034,464.6614,464.3522,464.3715,17447.0
2023-06-26 13:00:00,480.56,480.59,480.18,480.23,5595.0,464.3232,464.3522,463.956,464.0043,5595.0
2023-06-26 13:05:00,480.29,480.56,480.06,480.5,8477.0,464.0623,464.3232,463.8401,464.2652,8477.0
2023-06-26 13:10:00,480.58,480.75,480.37,480.55,11331.0,464.3425,464.5068,464.1396,464.3135,11331.0
2023-06-26 13:15:00,480.63,480.86,480.4,480.76,9033.0,464.3908,464.6131,464.1686,464.5164,9033.0
2023-06-26 13:20:00,480.77,480.83,480.28,480.55,6924.0,464.5261,464.5841,464.0527,464.3135,6924.0
2023-06-26 13:25:00,480.48,480.55,479.8,480.07,13261.0,464.2459,464.3135,463.5889,463.8497,13261.0
2023-06-26 13:30:00,480.06,480.15,479.64,479.99,5362.0,463.8401,463.927,463.4343,463.7725,5362.0
2023-06-26 13:35:00,480.0,480.42,479.99,480.34,7112.0,463.7821,464.1879,463.7725,464.1106,7112.0
2023-06-26 13:40:00,480.33,480.37,479.99,480.03,9869.0,464.101,464.1396,463.7725,463.8111,9869.0
2023-06-26 13:45:00,480.11,480.12,479.65,480.0,20083.0,463.8884,463.8981,463.4439,463.7821,20083.0
2023-06-26 13:50:00,479.92,480.07,479.78,479.91,25890.0,463.7048,463.8497,463.5695,463.6952,25890.0
2023-06-26 13:55:00,479.91,480.16,479.62,479.91,14553.0,463.6952,463.9367,463.415,463.6952,14553.0
2023-06-26 14:00:00,479.82,479.94,479.65,479.81,22535.0,463.6082,463.7241,463.4439,463.5985,22535.0
2023-06-26 14:05:00,479.8,479.89,479.58,479.66,10746.0,463.5889,463.6758,463.3763,463.4536,10746.0
2023-06-26 14:10:00,479.51,479.63,479.34,479.42,4236.0,463.3087,463.4246,463.1444,463.2217,4236.0
2023-06-26 14:15:00,479.42,479.75,479.34,479.66,11297.0,463.2217,463.5406,463.1444,463.4536,11297.0
2023-06-26 14:20:00,479.59,479.72,479.36,479.71,9862.0,463.386,463.5116,463.1637,463.5019,9862.0
2023-06-26 14:25:00,479.85,480.19,479.8,480.19,9137.0,463.6372,463.9657,463.5889,463.9657,9137.0
2023-06-26 14:30:00,480.24,480.75,480.23,480.7,12852.0,464.014,464.5068,464.0043,464.4585,12852.0
2023-06-26 14:35:00,480.74,480.83,480.45,480.83,14677.0,464.4971,464.5841,464.2169,464.5841,14677.0
2023-06-26 14:40:00,480.88,480.92,480.55,480.8,9342.0,464.6324,464.671,464.3135,464.5551,9342.0
2023-06-26 14:45:00,480.8,480.97,480.37,480.4,12141.0,464.5551,464.7193,464.1396,464.1686,12141.0
2023-06-26 14:50:00,480.45,480.54,480.31,480.33,10168.0,464.2169,464.3039,464.0816,464.101,10168.0
2023-06-26 14:55:00,480.32,480.48,479.92,480.21,7617.0,464.0913,464.2459,463.7048,463.985,7617.0
2023-06-26 15:00:00,480.23,480.25,479.79,479.94,9837.0,464.0043,464.0237,463.5792,463.7241,9837.0
2023-06-26 15:05:00,479.89,480.05,479.7,479.71,10491.0,463.6758,463.8304,463.4922,463.5019,10491.0
2023-06-26 15:10:00,479.74,479.85,479.66,479.69,6248.0,463.5309,463.6372,463.4536,463.4826,6248.0
2023-06-26 15:15:00,479.7,480.18,479.69,480.18,8503.0,463.4922,463.956,463.4826,463.956,8503.0
2023-06-26 15:20:00,480.08,480.28,480.05,480.15,11075.0,463.8594,464.0527,463.8304,463.927,11075.0
2023-06-26 15:25:00,480.15,480.47,480.15,480.39,12247.0,463.927,464.2362,463.927,464.1589,12247.0
2023-06-26 15:30:00,480.37,480.81,480.25,480.81,28781.0,464.1396,464.5647,464.0237,464.5647,28781.0
2023-06-26 15:35:00,480.77,480.83,480.61,480.7,20273.0,464.5261,464.5841,464.3715,464.4585,20273.0
2023-06-26 15:40:00,480.72,481.31,480.72,481.1,52271.0,464.4778,465.0479,464.4778,464.8449,52271.0
2023-06-26 15:45:00,481.05,481.06,480.65,480.78,31585.0,464.7966,464.8063,464.4102,464.5358,31585.0
2023-06-26 15:50:00,480.75,480.76,480.1,480.2,52290.0,464.5068,464.5164,463.8787,463.9754,52290.0
2023-06-26 15:55:00,480.25,480.25,478.91,479.19,164273.0,464.0237,464.0237,462.7289,462.9995,164273.0
2023-06-27 09:30:00,478.13,479.42,477.77,477.77,111280.0,461.9753,463.2217,461.6275,461.6275,111280.0
2023-06-27 09:35:00,477.93,482.51,477.92,482.05,57813.0,461.7821,466.2073,461.7724,465.7628,57813.0
2023-06-27 09:40:00,482.01,482.84,481.81,482.49,63485.0,465.7242,466.5262,465.531,466.188,63485.0
2023-06-27 09:45:00,482.27,482.33,480.68,481.93,41434.0,465.9754,466.0334,464.4391,465.6469,41434.0
2023-06-27 09:50:00,481.84,481.85,479.81,480.31,48532.0,465.5599,465.5696,463.5985,464.0816,48532.0
2023-06-27 09:55:00,480.21,480.45,478.52,479.09,43303.0,463.985,464.2169,462.3521,462.9029,43303.0
2023-06-27 10:00:00,478.97,479.86,478.77,479.82,35522.0,462.7869,463.6468,462.5937,463.6082,35522.0
2023-06-27 10:05:00,479.77,480.75,479.77,480.71,27662.0,463.5599,464.5068,463.5599,464.4681,27662.0
2023-06-27 10:10:00,480.77,481.27,480.28,481.27,19717.0,464.5261,465.0092,464.0527,465.0092,19717.0
2023-06-27 10:15:00,481.32,481.73,481.08,481.22,16341.0,465.0575,465.4537,464.8256,464.9609,16341.0
2023-06-27 10:20:00,481.19,481.85,480.92,481.13,12623.0,464.9319,465.5696,464.671,464.8739,12623.0
2023-06-27 10:25:00,481.13,481.34,480.86,481.14,16580.0,464.8739,465.0768,464.6131,464.8836,16580.0
2023-06-27 10:30:00,481.19,482.18,481.07,481.88,29304.0,464.9319,465.8885,464.816,465.5986,29304.0
2023-06-27 10:35:00,481.88,482.02,480.82,481.31,13069.0,465.5986,465.7339,464.5744,465.0479,13069.0
2023-06-27 10:40:00,481.23,481.23,480.66,480.71,14878.0,464.9706,464.9706,464.4198,464.4681,14878.0
2023-06-27 10:45:00,480.64,481.33,480.62,481.0,13655.0,464.4005,465.0672,464.3812,464.7483,13655.0
2023-06-27 10:50:00,481.03,481.39,480.91,481.39,9637.0,464.7773,465.1251,464.6614,465.1251,9637.0
2023-06-27 10:55:00,481.31,481.31,480.62,480.62,19745.0,465.0479,465.0479,464.3812,464.3812,19745.0
2023-06-27 11:00:00,480.6,480.73,480.04,480.14,14378.0,464.3618,464.4874,463.8208,463.9174,14378.0
2023-06-27 11:05:00,480.18,480.91,480.18,480.52,14847.0,463.956,464.6614,463.956,464.2845,14847.0
2023-06-27 11:10:00,480.48,480.88,480.42,480.59,13940.0,464.2459,464.6324,464.1879,464.3522,13940.0
2023-06-27 11:15:00,480.63,481.06,480.48,480.88,17958.0,464.3908,464.8063,464.2459,464.6324,17958.0
2023-06-27 11:20:00,480.83,481.12,480.72,480.95,23206.0,464.5841,464.8643,464.4778,464.7,23206.0
2023-06-27 11:25:00,480.96,480.96,480.15,480.15,22374.0,464.7097,464.7097,463.927,463.927,22374.0
2023-06-27 11:30:00,480.14,480.29,479.79,479.79,9069.0,463.9174,464.0623,463.5792,463.5792,9069.0
2023-06-27 11:35:00,479.75,479.88,479.1,479.79,13731.0,463.5406,463.6662,462.9125,463.5792,13731.0
2023-06-27 11:40:00,479.86,480.0,479.55,479.83,12280.0,463.6468,463.7821,463.3473,463.6179,12280.0
2023-06-27 11:45:00,479.85,480.4,479.74,480.15,11231.0,463.6372,464.1686,463.5309,463.927,11231.0
2023-06-27 11:50:00,480.09,480.46,479.96,480.0,12538.0,463.8691,464.2266,463.7435,463.7821,12538.0
2023-06-27 11:55:00,480.03,480.07,479.69,479.71,11088.0,463.8111,463.8497,463.4826,463.5019,11088.0
2023-06-27 12:00:00,479.82,480.0,479.74,479.74,8092.0,463.6082,463.7821,463.5309,463.5309,8092.0
2023-06-27 12:05:00,479.94,480.12,479.68,479.74,11983.0,463.7241,463.8981,463.4729,463.5309,11983.0
2023-06-27 12:10:00,479.74,480.11,479.17,479.28,33259.0,463.5309,463.8884,462.9802,463.0864,33259.0
2023-06-27 12:15:00,479.37,479.47,478.57,478.72,15815.0,463.1734,463.27,462.4004,462.5454,15815.0
2023-06-27 12:20:00,478.73,479.28,478.3,479.28,9478.0,462.555,463.0864,462.1396,463.0864,9478.0
2023-06-27 12:25:00,479.44,479.54,478.57,478.79,37248.0,463.241,463.3377,462.4004,462.613,37248.0
2023-06-27 12:30:00,478.78,478.93,478.07,478.26,8087.0,462.6033,462.7483,461.9173,462.1009,8087.0
2023-06-27 12:35:00,478.28,478.64,478.27,478.55,8541.0,462.1202,462.4681,462.1106,462.3811,8541.0
2023-06-27 12:40:00,478.53,478.66,478.29,478.5,8427.0,462.3618,462.4874,462.1299,462.3328,8427.0
2023-06-27 12:45:00,478.5,478.87,478.46,478.86,5061.0,462.3328,462.6903,462.2941,462.6806,5061.0
2023-06-27 12:50:00,478.85,478.91,478.65,478.7,10102.0,462.671,462.7289,462.4777,462.526,10102.0
2023-06-27 12:55:00,478.75,478.79,478.39,478.52,11132.0,462.5743,462.613,462.2265,462.3521,11132.0
2023-06-27 13:00:00,478.64,478.85,478.61,478.72,11419.0,462.4681,462.671,462.4391,462.5454,11419.0
2023-06-27 13:05:00,478.78,479.04,478.59,478.89,19163.0,462.6033,462.8545,462.4198,462.7096,19163.0
2023-06-27 13:10:00,479.04,479.39,479.03,479.39,7106.0,462.8545,463.1927,462.8449,463.1927,7106.0
2023-06-27 13:15:00,479.32,479.4,479.09,479.1,10095.0,463.1251,463.2024,462.9029,462.9125,10095.0
2023-06-27 13:20:00,479.08,479.08,478.72,478.85,8386.0,462.8932,462.8932,462.5454,462.671,8386.0
2023-06-27 13:25:00,478.91,479.09,478.78,478.98,9271.0,462.7289,462.9029,462.6033,462.7966,9271.0
2023-06-27 13:30:00,479.03,479.31,478.97,479.29,13070.0,462.8449,463.1154,462.7869,463.0961,13070.0
2023-06-27 13:35:00,479.29,479.29,479.09,479.22,15809.0,463.0961,463.0961,462.9029,463.0285,15809.0
2023-06-27 13:40:00,479.21,479.68,479.21,479.6,13782.0,463.0188,463.4729,463.0188,463.3956,13782.0
2023-06-27 13:45:00,479.64,480.26,479.48,480.14,14686.0,463.4343,464.0333,463.2797,463.9174,14686.0
2023-06-27 13:50:00,480.15,480.15,479.6,479.72,9770.0,463.927,463.927,463.3956,463.5116,9770.0
2023-06-27 13:55:00,479.63,479.94,479.53,479.94,10101.0,463.4246,463.7241,463.328,463.7241,10101.0
2023-06-27 14:00:00,479.94,480.77,479.88,480.77,21672.0,463.7241,464.5261,463.6662,464.5261,21672.0
2023-06-27 14:05:00,480.77,481.39,480.74,481.23,23353.0,464.5261,465.1251,464.4971,464.9706,23353.0
2023-06-27 14:10:00,481.35,481.44,480.86,481.06,4910.0,465.0865,465.1735,464.6131,464.8063,4910.0
2023-06-27 14:15:00,481.04,481.15,480.75,480.85,7125.0,464.787,464.8933,464.5068,464.6034,7125.0
2023-06-27 14:20:00,480.96,481.43,480.79,481.29,6080.0,464.7097,465.1638,464.5454,465.0285,6080.0
2023-06-27 14:25:00,481.31,481.39,480.85,480.97,7962.0,465.0479,465.1251,464.6034,464.7193,7962.0
2023-06-27 14:30:00,480.96,481.4,480.93,481.37,5029.0,464.7097,465.1348,464.6807,465.1058,5029.0
2023-06-27 14:35:00,481.3,481.3,480.7,480.75,12159.0,465.0382,465.0382,464.4585,464.5068,12159.0
2023-06-27 14:40:00,480.74,480.9,480.48,480.75,9895.0,464.4971,464.6517,464.2459,464.5068,9895.0
2023-06-27 14:45:00,480.79,481.18,480.58,481.18,9043.0,464.5454,464.9222,464.3425,464.9222,9043.0
2023-06-27 14:50:00,481.09,481.36,480.97,481.33,7726.0,464.8353,465.0962,464.7193,465.0672,7726.0
2023-06-27 14:55:00,481.35,481.44,481.06,481.06,8339.0,465.0865,465.1735,464.8063,464.8063,8339.0
2023-06-27 15:00:00,481.02,481.34,480.86,481.29,7370.0,464.7677,465.0768,464.6131,465.0285,7370.0
2023-06-27 15:05:00,481.29,481.76,481.22,481.76,15575.0,465.0285,465.4826,464.9609,465.4826,15575.0
2023-06-27 15:10:00,481.65,481.9,481.45,481.9,14303.0,465.3764,465.6179,465.1831,465.6179,14303.0
2023-06-27 15:15:00,481.9,482.0,481.47,481.48,21329.0,465.6179,465.7145,465.2024,465.2121,21329.0
2023-06-27 15:20:00,481.56,482.19,481.56,482.13,13971.0,465.2894,465.8981,465.2894,465.8401,13971.0
2023-06-27 15:25:00,482.13,482.2,481.41,481.95,22994.0,465.8401,465.9078,465.1445,465.6662,22994.0
2023-06-27 15:30:00,481.86,482.15,481.76,482.06,33425.0,465.5793,465.8595,465.4826,465.7725,33425.0
2023-06-27 15:35:00,481.96,481.96,481.51,481.71,32189.0,465.6759,465.6759,465.2411,465.4343,32189.0
2023-06-27 15:40:00,481.84,482.65,481.74,482.64,28978.0,465.5599,466.3426,465.4633,466.3329,28978.0
2023-06-27 15:45:00,482.59,482.66,482.28,482.4,42553.0,466.2846,466.3522,465.9851,466.101,42553.0
2023-06-27 15:50:00,482.38,483.13,481.95,483.08,86182.0,466.0817,466.8064,465.6662,466.758,86182.0
2023-06-27 15:55:00,483.05,483.18,482.22,482.56,177433.0,466.7291,466.8547,465.9271,466.2556,177433.0
2023-06-28 09:30:00,481.96,482.12,480.56,481.18,91445.0,465.6759,465.8305,464.3232,464.9222,91445.0
2023-06-28 09:35:00,481.18,481.53,480.18,480.43,36853.0,464.9222,465.2604,463.956,464.1976,36853.0
2023-06-28 09:40:00,480.54,480.88,478.65,478.65,25504.0,464.3039,464.6324,462.4777,462.4777,25504.0
2023-06-28 09:45:00,478.66,480.0,478.61,479.22,26488.0,462.4874,463.7821,462.4391,463.0285,26488.0
2023-06-28 09:50:00,479.27,479.97,479.21,479.42,15075.0,463.0768,463.7531,463.0188,463.2217,15075.0
2023-06-28 09:55:00,479.36,479.8,478.49,478.82,26609.0,463.1637,463.5889,462.3231,462.642,26609.0
2023-06-28 10:00:00,478.76,478.77,476.66,476.82,33810.0,462.584,462.5937,460.555,460.7096,33810.0
2023-06-28 10:05:00,476.93,477.59,476.69,476.73,40149.0,460.8158,461.4535,460.5839,460.6226,40149.0
2023-06-28 10:10:00,476.84,478.33,476.84,477.73,16513.0,460.7289,462.1685,460.7289,461.5888,16513.0
2023-06-28 10:15:00,477.78,478.56,477.54,478.34,52487.0,461.6371,462.3908,461.4052,462.1782,52487.0
2023-06-28 10:20:00,478.33,478.39,477.82,478.18,16254.0,462.1685,462.2265,461.6758,462.0236,16254.0
2023-06-28 10:25:00,478.36,478.63,477.98,478.22,27387.0,462.1975,462.4584,461.8304,462.0623,27387.0
2023-06-28 10:30:00,478.21,478.39,477.72,477.96,22481.0,462.0526,462.2265,461.5791,461.811,22481.0
2023-06-28 10:35:00,478.11,478.64,477.92,478.0,18858.0,461.956,462.4681,461.7724,461.8497,18858.0
2023-06-28 10:40:00,478.02,478.34,477.76,478.02,28801.0,461.869,462.1782,461.6178,461.869,28801.0
2023-06-28 10:45:00,478.01,478.38,477.73,478.16,41545.0,461.8594,462.2168,461.5888,462.0043,41545.0
2023-06-28 10:50:00,478.13,478.61,477.77,477.78,22458.0,461.9753,462.4391,461.6275,461.6371,22458.0
2023-06-28 10:55:00,477.73,477.77,476.81,477.28,23819.0,461.5888,461.6275,460.6999,461.154,23819.0
2023-06-28 11:00:00,477.27,477.29,476.66,476.67,24675.0,461.1444,461.1637,460.555,460.5646,24675.0
2023-06-28 11:05:00,476.78,477.07,476.26,476.69,23220.0,460.6709,460.9511,460.1685,460.5839,23220.0
2023-06-28 11:10:00,476.67,477.64,476.59,477.64,18166.0,460.5646,461.5019,460.4873,461.5019,18166.0
2023-06-28 11:15:00,477.62,478.36,477.62,478.21,15922.0,461.4825,462.1975,461.4825,462.0526,15922.0
2023-06-28 11:20:00,478.18,478.25,477.64,477.64,23385.0,462.0236,462.0912,461.5019,461.5019,23385.0
2023-06-28 11:25:00,477.52,478.5,477.25,478.28,20880.0,461.3859,462.3328,461.125,462.1202,20880.0
2023-06-28 11:30:00,478.47,479.17,478.42,478.48,20977.0,462.3038,462.9802,462.2555,462.3135,20977.0
2023-06-28 11:35:00,478.4,478.71,478.31,478.63,14805.0,462.2362,462.5357,462.1492,462.4584,14805.0
2023-06-28 11:40:00,478.72,479.2,478.61,478.92,15677.0,462.5454,463.0091,462.4391,462.7386,15677.0
2023-06-28 11:45:00,478.91,479.01,478.17,478.44,20041.0,462.7289,462.8256,462.0139,462.2748,20041.0
2023-06-28 11:50:00,478.42,478.42,477.85,477.93,15895.0,462.2555,462.2555,461.7048,461.7821,15895.0
2023-06-28 11:55:00,477.89,478.35,477.67,478.22,22026.0,461.7434,462.1879,461.5308,462.0623,22026.0
2023-06-28 12:00:00,478.23,478.92,478.21,478.5,15589.0,462.0719,462.7386,462.0526,462.3328,15589.0
2023-06-28 12:05:00,478.46,479.53,478.14,479.45,22552.0,462.2941,463.328,461.985,463.2507,22552.0
2023-06-28 12:10:00,479.45,479.7,477.67,477.74,21045.0,463.2507,463.4922,461.5308,461.5985,21045.0
2023-06-28 12:15:00,477.81,478.05,477.43,477.57,17345.0,461.6661,461.898,461.2989,461.4342,17345.0
2023-06-28 12:20:00,477.56,477.93,477.42,477.93,18356.0,461.4246,461.7821,461.2893,461.7821,18356.0
2023-06-28 12:25:00,477.91,478.63,477.83,478.37,19171.0,461.7627,462.4584,461.6854,462.2072,19171.0
2023-06-28 12:30:00,478.55,478.77,477.87,477.94,6551.0,462.3811,462.5937,461.7241,461.7917,6551.0
2023-06-28 12:35:00,477.95,478.17,477.6,478.12,10622.0,461.8014,462.0139,461.4632,461.9656,10622.0
2023-06-28 12:40:00,478.11,478.12,477.16,477.5,17020.0,461.956,461.9656,461.0381,461.3666,17020.0
2023-06-28 12:45:00,477.43,478.41,477.36,478.22,9897.0,461.2989,462.2458,461.2313,462.0623,9897.0
2023-06-28 12:50:00,478.32,478.34,477.21,477.22,8962.0,462.1589,462.1782,461.0864,461.096,8962.0
2023-06-28 12:55:00,477.27,477.51,476.95,476.96,18188.0,461.1444,461.3762,460.8352,460.8448,18188.0
2023-06-28 13:00:00,476.95,477.1,476.6,476.69,11937.0,460.8352,460.9801,460.497,460.5839,11937.0
2023-06-28 13:05:00,476.62,477.04,476.5,476.55,16662.0,460.5163,460.9221,460.4004,460.4487,16662.0
2023-06-28 13:10:00,476.5,476.97,476.27,476.76,43879.0,460.4004,460.8545,460.1781,460.6516,43879.0
2023-06-28 13:15:00,476.78,476.8,476.19,476.35,14840.0,460.6709,460.6902,460.1008,460.2554,14840.0
2023-06-28 13:20:00,476.35,476.7,476.17,476.47,16162.0,460.2554,460.5936,460.0815,460.3714,16162.0
2023-06-28 13:25:00,476.43,476.83,476.21,476.71,14444.0,460.3327,460.7192,460.1202,460.6033,14444.0
2023-06-28 13:30:00,476.88,476.92,476.14,476.14,19141.0,460.7675,460.8062,460.0525,460.0525,19141.0
2023-06-28 13:35:00,476.14,476.5,475.76,475.78,8871.0,460.0525,460.4004,459.6854,459.7047,8871.0
2023-06-28 13:40:00,475.75,475.77,475.1,475.43,18722.0,459.6757,459.695,459.0477,459.3665,18722.0
2023-06-28 13:45:00,475.41,476.58,475.38,476.28,24640.0,459.3472,460.4777,459.3182,460.1878,24640.0
2023-06-28 13:50:00,476.14,476.14,475.31,475.74,10854.0,460.0525,460.0525,459.2506,459.666,10854.0
2023-06-28 13:55:00,475.69,475.7,475.29,475.48,17403.0,459.6177,459.6274,459.2313,459.4148,17403.0
2023-06-28 14:00:00,475.52,475.57,475.13,475.45,17996.0,459.4535,459.5018,459.0767,459.3858,17996.0
2023-06-28 14:05:00,475.52,475.67,474.88,474.98,16342.0,459.4535,459.5984,458.8351,458.9317,16342.0
2023-06-28 14:10:00,475.03,475.26,474.48,474.67,23353.0,458.98,459.2023,458.4486,458.6322,23353.0
2023-06-28 14:15:00,474.66,474.75,474.39,474.49,10394.0,458.6225,458.7095,458.3617,458.4583,10394.0
2023-06-28 14:20:00,474.45,475.47,474.36,475.47,35373.0,458.4196,459.4052,458.3327,459.4052,35373.0
2023-06-28 14:25:00,475.41,475.75,475.14,475.36,24609.0,459.3472,459.6757,459.0863,459.2989,24609.0
2023-06-28 14:30:00,475.26,476.11,475.22,475.69,17779.0,459.2023,460.0235,459.1636,459.6177,17779.0
2023-06-28 14:35:00,475.72,475.82,475.45,475.56,11748.0,459.6467,459.7433,459.3858,459.4921,11748.0
2023-06-28 14:40:00,475.54,476.42,475.4,476.19,18887.0,459.4728,460.3231,459.3375,460.1008,18887.0
2023-06-28 14:45:00,476.2,476.49,476.08,476.38,13596.0,460.1105,460.3907,459.9946,460.2844,13596.0
2023-06-28 14:50:00,476.36,476.36,475.86,476.06,8336.0,460.2651,460.2651,459.782,459.9752,8336.0
2023-06-28 14:55:00,476.08,476.11,475.67,475.76,11604.0,459.9946,460.0235,459.5984,459.6854,11604.0
2023-06-28 15:00:00,475.87,476.11,475.63,475.98,16980.0,459.7917,460.0235,459.5598,459.8979,16980.0
2023-06-28 15:05:00,475.79,476.16,475.5,476.16,12748.0,459.7144,460.0719,459.4342,460.0719,12748.0
2023-06-28 15:10:00,476.16,476.68,476.05,476.4,12243.0,460.0719,460.5743,459.9656,460.3037,12243.0
2023-06-28 15:15:00,476.38,476.58,476.12,476.48,10696.0,460.2844,460.4777,460.0332,460.381,10696.0
2023-06-28 15:20:00,476.48,476.68,475.88,475.99,17142.0,460.381,460.5743,459.8013,459.9076,17142.0
2023-06-28 15:25:00,475.92,476.05,475.25,475.39,21044.0,459.84,459.9656,459.1926,459.3279,21044.0
2023-06-28 15:30:00,475.37,475.56,475.12,475.19,19108.0,459.3085,459.4921,459.067,459.1346,19108.0
2023-06-28 15:35:00,475.19,475.32,474.85,474.85,17996.0,459.1346,459.2602,458.8061,458.8061,17996.0
2023-06-28 15:40:00,474.87,475.2,474.6,474.6,29043.0,458.8254,459.1443,458.5646,458.5646,29043.0
2023-06-28 15:45:00,474.62,474.67,474.27,474.37,58125.0,458.5839,458.6322,458.2457,458.3423,58125.0
2023-06-28 15:50:00,474.33,474.71,474.01,474.23,93438.0,458.3037,458.6708,457.9945,458.2071,93438.0
2023-06-28 15:55:00,474.23,474.91,473.98,474.91,154361.0,458.2071,458.8641,457.9655,458.8641,154361.0
2023-06-29 09:30:00,475.08,476.05,474.31,475.26,63170.0,459.0283,459.9656,458.2844,459.2023,63170.0
2023-06-29 09:35:00,475.4,475.64,474.34,474.69,47139.0,459.3375,459.5694,458.3133,458.6515,47139.0
2023-06-29 09:40:00,474.69,475.36,473.08,475.06,29911.0,458.6515,459.2989,457.0959,459.009,29911.0
2023-06-29 09:45:00,475.07,475.25,474.02,474.27,16625.0,459.0187,459.1926,458.0042,458.2457,16625.0
2023-06-29 09:50:00,474.34,474.69,473.69,474.39,11366.0,458.3133,458.6515,457.6853,458.3617,11366.0
2023-06-29 09:55:00,474.52,475.01,473.71,474.86,32629.0,458.4873,458.9607,457.7046,458.8158,32629.0
2023-06-29 10:00:00,474.86,475.25,474.51,474.87,50149.0,458.8158,459.1926,458.4776,458.8254,50149.0
2023-06-29 10:05:00,474.76,475.2,474.59,475.11,32814.0,458.7192,459.1443,458.5549,459.0573,32814.0
2023-06-29 10:10:00,475.13,475.63,474.81,475.24,34152.0,459.0767,459.5598,458.7675,459.1829,34152.0
2023-06-29 10:15:00,475.4,475.56,474.74,475.2,112355.0,459.3375,459.4921,458.6998,459.1443,112355.0
2023-06-29 10:20:00,475.21,476.74,475.21,476.68,28296.0,459.154,460.6323,459.154,460.5743,28296.0
2023-06-29 10:25:00,476.76,477.01,475.94,476.15,14772.0,460.6516,460.8931,459.8593,460.0622,14772.0
2023-06-29 10:30:00,476.09,476.38,475.77,475.85,14623.0,460.0042,460.2844,459.695,459.7723,14623.0
2023-06-29 10:35:00,475.83,475.87,475.18,475.79,11630.0,459.753,459.7917,459.125,459.7144,11630.0
2023-06-29 10:40:00,475.91,476.16,475.5,475.57,9372.0,459.8303,460.0719,459.4342,459.5018,9372.0
2023-06-29 10:45:00,475.54,476.0,475.16,476.0,11616.0,459.4728,459.9173,459.1056,459.9173,11616.0
2023-06-29 10:50:00,475.98,475.98,475.32,475.52,9549.0,459.8979,459.8979,459.2602,459.4535,9549.0
2023-06-29 10:55:00,475.6,475.73,475.0,475.39,10634.0,459.5308,459.6564,458.951,459.3279,10634.0
2023-06-29 11:00:00,475.33,476.12,475.11,476.12,12394.0,459.2699,460.0332,459.0573,460.0332,12394.0
2023-06-29 11:05:00,476.02,476.66,476.01,476.27,14615.0,459.9366,460.555,459.9269,460.1781,14615.0
2023-06-29 11:10:00,476.24,476.24,475.63,476.08,7065.0,460.1492,460.1492,459.5598,459.9946,7065.0
2023-06-29 11:15:00,476.08,476.44,475.81,476.17,14565.0,459.9946,460.3424,459.7337,460.0815,14565.0
2023-06-29 11:20:00,476.28,476.98,476.19,476.89,12228.0,460.1878,460.8642,460.1008,460.7772,12228.0
2023-06-29 11:25:00,476.93,477.51,476.91,477.11,11056.0,460.8158,461.3762,460.7965,460.9898,11056.0
2023-06-29 11:30:00,477.24,477.58,476.97,476.97,10486.0,461.1154,461.4439,460.8545,460.8545,10486.0
2023-06-29 11:35:00,477.0,477.13,476.61,477.13,12298.0,460.8835,461.0091,460.5067,461.0091,12298.0
2023-06-29 11:40:00,477.17,477.25,476.44,476.78,12235.0,461.0477,461.125,460.3424,460.6709,12235.0
2023-06-29 11:45:00,476.6,476.61,476.23,476.4,6931.0,460.497,460.5067,460.1395,460.3037,6931.0
2023-06-29 11:50:00,476.53,476.92,476.16,476.4,21222.0,460.4294,460.8062,460.0719,460.3037,21222.0
2023-06-29 11:55:00,476.34,476.92,475.95,476.92,12042.0,460.2458,460.8062,459.869,460.8062,12042.0
2023-06-29 12:00:00,476.9,476.9,475.8,475.96,5942.0,460.7869,460.7869,459.724,459.8786,5942.0
2023-06-29 12:05:00,475.97,476.42,475.8,476.38,8786.0,459.8883,460.3231,459.724,460.2844,8786.0
2023-06-29 12:10:00,476.38,476.91,476.38,476.76,9062.0,460.2844,460.7965,460.2844,460.6516,9062.0
2023-06-29 12:15:00,476.8,477.38,476.66,477.27,8392.0,460.6902,461.2506,460.555,461.1444,8392.0
2023-06-29 12:20:00,477.3,477.48,477.0,477.21,11526.0,461.1733,461.3473,460.8835,461.0864,11526.0
2023-06-29 12:25:00,477.3,477.44,476.97,477.43,13207.0,461.1733,461.3086,460.8545,461.2989,13207.0
2023-06-29 12:30:00,477.43,477.51,476.9,477.05,10439.0,461.2989,461.3762,460.7869,460.9318,10439.0
2023-06-29 12:35:00,477.05,477.47,477.0,477.11,18825.0,460.9318,461.3376,460.8835,460.9898,18825.0
2023-06-29 12:40:00,476.99,477.07,476.27,476.31,15178.0,460.8738,460.9511,460.1781,460.2168,15178.0
2023-06-29 12:45:00,476.31,476.8,476.22,476.8,10382.0,460.2168,460.6902,460.1298,460.6902,10382.0
2023-06-29 12:50:00,476.8,476.9,476.5,476.61,7919.0,460.6902,460.7869,460.4004,460.5067,7919.0
2023-06-29 12:55:00,476.62,476.64,476.5,476.59,8136.0,460.5163,460.5356,460.4004,460.4873,8136.0
2023-06-29 13:00:00,476.5,476.65,476.5,476.5,7062.0,460.4004,460.5453,460.4004,460.4004,7062.0
2023-06-29 13:05:00,476.5,476.95,476.49,476.72,12069.0,460.4004,460.8352,460.3907,460.6129,12069.0
2023-06-29 13:10:00,476.6,476.79,476.5,476.69,6484.0,460.497,460.6806,460.4004,460.5839,6484.0
2023-06-29 13:15:00,476.66,476.84,476.49,476.5,4070.0,460.555,460.7289,460.3907,460.4004,4070.0
2023-06-29 13:20:00,476.61,476.96,476.6,476.91,7144.0,460.5067,460.8448,460.497,460.7965,7144.0
2023-06-29 13:25:00,476.76,476.76,476.5,476.7,5905.0,460.6516,460.6516,460.4004,460.5936,5905.0
2023-06-29 13:30:00,476.68,476.78,476.48,476.55,18767.0,460.5743,460.6709,460.381,460.4487,18767.0
2023-06-29 13:35:00,476.5,476.64,476.5,476.53,6309.0,460.4004,460.5356,460.4004,460.4294,6309.0
2023-06-29 13:40:00,476.55,476.82,476.48,476.77,10554.0,460.4487,460.7096,460.381,460.6612,10554.0
2023-06-29 13:45:00,476.79,476.79,476.5,476.53,11414.0,460.6806,460.6806,460.4004,460.4294,11414.0
2023-06-29 13:50:00,476.54,477.0,476.54,476.91,2398.0,460.439,460.8835,460.439,460.7965,2398.0
2023-06-29 13:55:00,477.05,477.19,476.6,476.88,15440.0,460.9318,461.0671,460.497,460.7675,15440.0
2023-06-29 14:00:00,476.91,477.0,476.5,476.54,10469.0,460.7965,460.8835,460.4004,460.439,10469.0
2023-06-29 14:05:00,476.67,476.74,476.5,476.63,10849.0,460.5646,460.6323,460.4004,460.526,10849.0
2023-06-29 14:10:00,476.52,476.57,476.07,476.5,18823.0,460.4197,460.468,459.9849,460.4004,18823.0
2023-06-29 14:15:00,476.57,476.96,476.39,476.93,15522.0,460.468,460.8448,460.2941,460.8158,15522.0
2023-06-29 14:20:00,476.97,477.31,476.92,477.25,25531.0,460.8545,461.183,460.8062,461.125,25531.0
2023-06-29 14:25:00,477.31,477.62,477.08,477.21,18601.0,461.183,461.4825,460.9608,461.0864,18601.0
2023-06-29 14:30:00,477.24,477.26,476.87,476.99,17521.0,461.1154,461.1347,460.7579,460.8738,17521.0
2023-06-29 14:35:00,476.99,477.27,476.97,477.03,10565.0,460.8738,461.1444,460.8545,460.9125,10565.0
2023-06-29 14:40:00,476.96,477.0,476.64,477.0,16461.0,460.8448,460.8835,460.5356,460.8835,16461.0
2023-06-29 14:45:00,476.94,477.43,476.94,477.37,8324.0,460.8255,461.2989,460.8255,461.241,8324.0
2023-06-29 14:50:00,477.31,477.32,477.07,477.11,26299.0,461.183,461.1927,460.9511,460.9898,26299.0
2023-06-29 14:55:00,477.2,477.2,476.6,476.6,12300.0,461.0767,461.0767,460.497,460.497,12300.0
2023-06-29 15:00:00,476.68,477.19,476.63,477.19,11972.0,460.5743,461.0671,460.526,461.0671,11972.0
2023-06-29 15:05:00,477.21,477.75,477.21,477.66,13482.0,461.0864,461.6081,461.0864,461.5212,13482.0
2023-06-29 15:10:00,477.63,477.72,477.36,477.72,17278.0,461.4922,461.5791,461.2313,461.5791,17278.0
2023-06-29 15:15:00,477.72,478.17,477.65,478.06,28541.0,461.5791,462.0139,461.5115,461.9077,28541.0
2023-06-29 15:20:00,478.15,478.44,478.01,478.41,29098.0,461.9946,462.2748,461.8594,462.2458,29098.0
2023-06-29 15:25:00,478.41,478.88,478.4,478.88,34258.0,462.2458,462.7,462.2362,462.7,34258.0
2023-06-29 15:30:00,478.87,479.71,478.23,478.23,48080.0,462.6903,463.5019,462.0719,462.0719,48080.0
2023-06-29 15:35:00,478.16,478.19,476.93,477.09,18750.0,462.0043,462.0333,460.8158,460.9704,18750.0
2023-06-29 15:40:00,477.14,477.14,476.6,476.65,41666.0,461.0187,461.0187,460.497,460.5453,41666.0
2023-06-29 15:45:00,476.64,477.25,476.42,477.25,29167.0,460.5356,461.125,460.3231,461.125,29167.0
2023-06-29 15:50:00,477.13,477.19,476.25,476.54,75759.0,461.0091,461.0671,460.1588,460.439,75759.0
2023-06-29 15:55:00,476.46,476.67,476.0,476.66,143726.0,460.3617,460.5646,459.9173,460.555,143726.0
2023-06-30 09:30:00,478.0,478.55,475.12,478.55,72833.0,461.8497,462.3811,459.067,462.3811,72833.0
2023-06-30 09:35:00,478.17,478.66,476.86,477.15,29423.0,462.0139,462.4874,460.7482,461.0284,29423.0
2023-06-30 09:40:00,477.19,478.0,476.63,477.74,31529.0,461.0671,461.8497,460.526,461.5985,31529.0
2023-06-30 09:45:00,477.89,477.92,476.83,477.42,28154.0,461.7434,461.7724,460.7192,461.2893,28154.0
2023-06-30 09:50:00,477.21,477.21,475.56,476.71,22462.0,461.0864,461.0864,459.4921,460.6033,22462.0
2023-06-30 09:55:00,476.7,478.09,476.4,476.4,19751.0,460.5936,461.9366,460.3037,460.3037,19751.0
2023-06-30 10:00:00,476.46,476.98,476.21,476.37,24488.0,460.3617,460.8642,460.1202,460.2748,24488.0
2023-06-30 10:05:00,476.5,476.83,475.9,476.83,24465.0,460.4004,460.7192,459.8206,460.7192,24465.0
2023-06-30 10:10:00,476.77,477.58,476.68,476.7,15244.0,460.6612,461.4439,460.5743,460.5936,15244.0
2023-06-30 10:15:00,476.68,477.33,476.45,476.74,17321.0,460.5743,461.2023,460.3521,460.6323,17321.0
2023-06-30 10:20:00,476.81,476.82,476.03,476.19,23086.0,460.6999,460.7096,459.9462,460.1008,23086.0
2023-06-30 10:25:00,476.12,476.34,475.4,476.09,19910.0,460.0332,460.2458,459.3375,460.0042,19910.0
2023-06-30 10:30:00,476.1,477.2,476.1,476.91,18226.0,460.0139,461.0767,460.0139,460.7965,18226.0
2023-06-30 10:35:00,476.85,477.45,476.77,477.37,38470.0,460.7385,461.3183,460.6612,461.241,38470.0
2023-06-30 10:40:00,477.36,477.6,476.8,477.55,63515.0,461.2313,461.4632,460.6902,461.4149,63515.0
2023-06-30 10:45:00,477.54,477.93,477.39,477.54,19250.0,461.4052,461.7821,461.2603,461.4052,19250.0
2023-06-30 10:50:00,477.66,478.4,477.26,477.88,27843.0,461.5212,462.2362,461.1347,461.7337,27843.0
2023-06-30 10:55:00,477.83,478.2,477.38,477.98,16773.0,461.6854,462.0429,461.2506,461.8304,16773.0
2023-06-30 11:00:00,478.08,479.07,477.94,478.64,19077.0,461.927,462.8835,461.7917,462.4681,19077.0
2023-06-30 11:05:00,478.8,478.88,478.3,478.52,15170.0,462.6227,462.7,462.1396,462.3521,15170.0
2023-06-30 11:10:00,478.25,478.84,478.05,478.48,16030.0,462.0912,462.6613,461.898,462.3135,16030.0
2023-06-30 11:15:00,478.56,479.56,478.5,479.56,9329.0,462.3908,463.357,462.3328,463.357,9329.0
2023-06-30 11:20:00,479.49,480.15,479.49,479.63,16913.0,463.2893,463.927,463.2893,463.4246,16913.0
2023-06-30 11:25:00,479.53,479.92,479.42,479.78,16532.0,463.328,463.7048,463.2217,463.5695,16532.0
2023-06-30 11:30:00,479.79,479.79,478.84,479.2,15623.0,463.5792,463.5792,462.6613,463.0091,15623.0
2023-06-30 11:35:00,479.11,479.4,478.44,478.64,14392.0,462.9222,463.2024,462.2748,462.4681,14392.0
2023-06-30 11:40:00,478.55,479.21,477.5,479.21,25842.0,462.3811,463.0188,461.3666,463.0188,25842.0
2023-06-30 11:45:00,479.32,479.55,479.0,479.35,10505.0,463.1251,463.3473,462.8159,463.1541,10505.0
2023-06-30 11:50:00,479.26,479.26,478.89,479.1,24961.0,463.0671,463.0671,462.7096,462.9125,24961.0
2023-06-30 11:55:00,479.09,479.7,478.89,479.38,20727.0,462.9029,463.4922,462.7096,463.1831,20727.0
2023-06-30 12:00:00,479.5,479.74,479.01,479.21,12652.0,463.299,463.5309,462.8256,463.0188,12652.0
2023-06-30 12:05:00,479.16,479.48,478.96,479.19,11106.0,462.9705,463.2797,462.7773,462.9995,11106.0
2023-06-30 12:10:00,479.18,479.58,478.96,478.97,20042.0,462.9898,463.3763,462.7773,462.7869,20042.0
2023-06-30 12:15:00,479.04,479.65,478.95,479.27,14852.0,462.8545,463.4439,462.7676,463.0768,14852.0
2023-06-30 12:20:00,479.29,480.16,479.29,480.16,10206.0,463.0961,463.9367,463.0961,463.9367,10206.0
2023-06-30 12:25:00,480.36,480.64,480.23,480.4,11335.0,464.13,464.4005,464.0043,464.1686,11335.0
2023-06-30 12:30:00,480.45,480.83,479.93,480.11,10355.0,464.2169,464.5841,463.7145,463.8884,10355.0
2023-06-30 12:35:00,480.12,480.12,479.18,479.21,10910.0,463.8981,463.8981,462.9898,463.0188,10910.0
2023-06-30 12:40:00,479.25,479.68,479.25,479.34,7189.0,463.0575,463.4729,463.0575,463.1444,7189.0
2023-06-30 12:45:00,479.25,479.7,479.21,479.7,4815.0,463.0575,463.4922,463.0188,463.4922,4815.0
2023-06-30 12:50:00,479.67,479.82,479.38,479.74,7194.0,463.4633,463.6082,463.1831,463.5309,7194.0
2023-06-30 12:55:00,479.95,480.36,479.78,480.33,8843.0,463.7338,464.13,463.5695,464.101,8843.0
2023-06-30 13:00:00,480.33,480.34,479.8,479.84,7889.0,464.101,464.1106,463.5889,463.6275,7889.0
2023-06-30 13:05:00,479.84,480.3,479.83,479.9,10645.0,463.6275,464.072,463.6179,463.6855,10645.0
2023-06-30 13:10:00,480.05,480.41,479.86,480.37,14992.0,463.8304,464.1783,463.6468,464.1396,14992.0
2023-06-30 13:15:00,480.33,480.45,480.02,480.39,21833.0,464.101,464.2169,463.8014,464.1589,21833.0
2023-06-30 13:20:00,480.47,480.86,480.17,480.71,25480.0,464.2362,464.6131,463.9464,464.4681,25480.0
2023-06-30 13:25:00,480.76,480.85,480.47,480.75,12005.0,464.5164,464.6034,464.2362,464.5068,12005.0
2023-06-30 13:30:00,480.73,481.27,480.68,480.99,12490.0,464.4874,465.0092,464.4391,464.7387,12490.0
2023-06-30 13:35:00,480.99,481.36,480.96,481.0,12430.0,464.7387,465.0962,464.7097,464.7483,12430.0
2023-06-30 13:40:00,480.92,480.96,479.9,480.79,27392.0,464.671,464.7097,463.6855,464.5454,27392.0
2023-06-30 13:45:00,480.98,481.17,480.5,481.0,20585.0,464.729,464.9126,464.2652,464.7483,20585.0
2023-06-30 13:50:00,481.06,481.27,481.03,481.05,8142.0,464.8063,465.0092,464.7773,464.7966,8142.0
2023-06-30 13:55:00,481.08,481.37,480.92,481.3,10868.0,464.8256,465.1058,464.671,465.0382,10868.0
2023-06-30 14:00:00,481.37,481.61,481.24,481.32,8760.0,465.1058,465.3377,464.9802,465.0575,8760.0
2023-06-30 14:05:00,481.41,481.89,481.29,481.89,10934.0,465.1445,465.6083,465.0285,465.6083,10934.0
2023-06-30 14:10:00,481.92,481.92,481.68,481.72,7915.0,465.6372,465.6372,465.4054,465.444,7915.0
2023-06-30 14:15:00,481.76,482.1,481.68,481.73,11175.0,465.4826,465.8112,465.4054,465.4537,11175.0
2023-06-30 14:20:00,481.68,481.95,481.51,481.81,7989.0,465.4054,465.6662,465.2411,465.531,7989.0
2023-06-30 14:25:00,481.81,481.93,481.54,481.63,9154.0,465.531,465.6469,465.2701,465.357,9154.0
2023-06-30 14:30:00,481.64,481.7,481.04,481.12,10930.0,465.3667,465.4247,464.787,464.8643,10930.0
2023-06-30 14:35:00,481.11,481.28,480.88,481.04,13122.0,464.8546,465.0189,464.6324,464.787,13122.0
2023-06-30 14:40:00,481.04,481.3,480.93,481.15,18322.0,464.787,465.0382,464.6807,464.8933,18322.0
2023-06-30 14:45:00,481.1,481.37,480.96,481.37,9852.0,464.8449,465.1058,464.7097,465.1058,9852.0
2023-06-30 14:50:00,481.46,481.59,481.21,481.4,8133.0,465.1928,465.3184,464.9512,465.1348,8133.0
2023-06-30 14:55:00,481.38,481.39,481.04,481.24,6798.0,465.1155,465.1251,464.787,464.9802,6798.0
2023-06-30 15:00:00,481.3,481.33,480.99,481.0,15824.0,465.0382,465.0672,464.7387,464.7483,15824.0
2023-06-30 15:05:00,480.98,480.99,480.66,480.86,13069.0,464.729,464.7387,464.4198,464.6131,13069.0
2023-06-30 15:10:00,480.77,480.83,480.37,480.64,14349.0,464.5261,464.5841,464.1396,464.4005,14349.0
2023-06-30 15:15:00,480.69,480.82,480.41,480.42,10372.0,464.4488,464.5744,464.1783,464.1879,10372.0
2023-06-30 15:20:00,480.42,480.5,479.85,479.85,11856.0,464.1879,464.2652,463.6372,463.6372,11856.0
2023-06-30 15:25:00,479.83,480.41,479.62,480.23,17088.0,463.6179,464.1783,463.415,464.0043,17088.0
2023-06-30 15:30:00,480.2,480.6,480.05,480.47,22177.0,463.9754,464.3618,463.8304,464.2362,22177.0
2023-06-30 15:35:00,480.53,480.86,480.3,480.56,20328.0,464.2942,464.6131,464.072,464.3232,20328.0
2023-06-30 15:40:00,480.6,480.6,479.94,480.12,24440.0,464.3618,464.3618,463.7241,463.8981,24440.0
2023-06-30 15:45:00,480.15,480.39,479.79,480.22,33013.0,463.927,464.1589,463.5792,463.9947,33013.0
2023-06-30 15:50:00,480.27,480.89,480.27,480.85,66104.0,464.043,464.642,464.043,464.6034,66104.0
2023-06-30 15:55:00,481.0,481.17,479.98,480.47,270138.0,464.7483,464.9126,463.7628,464.2362,270138.0
2023-07-03 09:30:00,478.1,478.68,476.3,477.8,84509.0,461.9463,462.5067,460.2071,461.6564,84509.0
2023-07-03 09:35:00,477.93,479.24,477.66,478.6,32799.0,461.7821,463.0478,461.5212,462.4294,32799.0
2023-07-03 09:40:00,478.59,478.76,477.19,477.4,37008.0,462.4198,462.584,461.0671,461.27,37008.0
2023-07-03 09:45:00,477.5,479.5,477.47,479.16,25830.0,461.3666,463.299,461.3376,462.9705,25830.0
2023-07-03 09:50:00,479.28,480.21,478.67,480.1,28761.0,463.0864,463.985,462.4971,463.8787,28761.0
2023-07-03 09:55:00,480.05,480.15,478.84,479.08,27560.0,463.8304,463.927,462.6613,462.8932,27560.0
2023-07-03 10:00:00,479.08,479.21,477.51,478.9,35956.0,462.8932,463.0188,461.3762,462.7193,35956.0
2023-07-03 10:05:00,478.96,478.99,477.88,478.1,25094.0,462.7773,462.8062,461.7337,461.9463,25094.0
2023-07-03 10:10:00,477.98,478.08,476.8,477.15,28478.0,461.8304,461.927,460.6902,461.0284,28478.0
2023-07-03 10:15:00,477.16,477.68,476.96,476.98,28288.0,461.0381,461.5405,460.8448,460.8642,28288.0
2023-07-03 10:20:00,477.09,477.09,476.39,476.88,17091.0,460.9704,460.9704,460.2941,460.7675,17091.0
2023-07-03 10:25:00,476.88,477.6,476.54,477.58,13732.0,460.7675,461.4632,460.439,461.4439,13732.0
2023-07-03 10:30:00,477.44,477.68,476.86,476.95,16601.0,461.3086,461.5405,460.7482,460.8352,16601.0
2023-07-03 10:35:00,477.02,477.8,477.01,477.26,16438.0,460.9028,461.6564,460.8931,461.1347,16438.0
2023-07-03 10:40:00,477.29,477.34,476.76,477.02,13142.0,461.1637,461.212,460.6516,460.9028,13142.0
2023-07-03 10:45:00,477.01,477.77,476.93,477.71,18784.0,460.8931,461.6275,460.8158,461.5695,18784.0
2023-07-03 10:50:00,477.71,478.59,477.48,478.46,16514.0,461.5695,462.4198,461.3473,462.2941,16514.0
2023-07-03 10:55:00,478.5,478.74,477.88,478.41,18596.0,462.3328,462.5647,461.7337,462.2458,18596.0
2023-07-03 11:00:00,478.3,478.51,477.81,478.06,14876.0,462.1396,462.3425,461.6661,461.9077,14876.0
2023-07-03 11:05:00,478.06,478.06,477.1,477.26,24801.0,461.9077,461.9077,460.9801,461.1347,24801.0
2023-07-03 11:10:00,477.26,477.57,476.91,477.03,30333.0,461.1347,461.4342,460.7965,460.9125,30333.0
2023-07-03 11:15:00,477.21,477.33,476.91,477.16,25893.0,461.0864,461.2023,460.7965,461.0381,25893.0
2023-07-03 11:20:00,477.02,477.61,476.98,477.6,12143.0,460.9028,461.4729,460.8642,461.4632,12143.0
2023-07-03 11:25:00,477.62,477.78,477.43,477.44,20375.0,461.4825,461.6371,461.2989,461.3086,20375.0
2023-07-03 11:30:00,477.54,477.84,477.44,477.56,18594.0,461.4052,461.6951,461.3086,461.4246,18594.0
2023-07-03 11:35:00,477.77,478.15,477.74,478.06,13896.0,461.6275,461.9946,461.5985,461.9077,13896.0
2023-07-03 11:40:00,478.22,478.72,478.03,478.2,8768.0,462.0623,462.5454,461.8787,462.0429,8768.0
2023-07-03 11:45:00,478.28,478.75,478.26,478.54,11983.0,462.1202,462.5743,462.1009,462.3714,11983.0
2023-07-03 11:50:00,478.55,479.0,478.38,478.6,13135.0,462.3811,462.8159,462.2168,462.4294,13135.0
2023-07-03 11:55:00,478.63,478.77,478.38,478.42,7538.0,462.4584,462.5937,462.2168,462.2555,7538.0
2023-07-03 12:00:00,478.52,478.69,478.09,478.09,7266.0,462.3521,462.5164,461.9366,461.9366,7266.0
2023-07-03 12:05:00,478.01,478.03,477.47,478.03,18771.0,461.8594,461.8787,461.3376,461.8787,18771.0
2023-07-03 12:10:00,477.93,477.93,477.44,477.53,10864.0,461.7821,461.7821,461.3086,461.3956,10864.0
2023-07-03 12:15:00,477.53,478.08,477.53,477.6,8657.0,461.3956,461.927,461.3956,461.4632,8657.0
2023-07-03 12:20:00,477.64,477.83,477.54,477.71,10824.0,461.5019,461.6854,461.4052,461.5695,10824.0
2023-07-03 12:25:00,477.63,478.03,477.41,477.89,14107.0,461.4922,461.8787,461.2796,461.7434,14107.0
2023-07-03 12:30:00,477.87,478.01,477.74,477.97,11642.0,461.7241,461.8594,461.5985,461.8207,11642.0
2023-07-03 12:35:00,478.04,478.33,477.9,478.06,14669.0,461.8883,462.1685,461.7531,461.9077,14669.0
2023-07-03 12:40:00,478.17,478.72,478.0,478.66,18737.0,462.0139,462.5454,461.8497,462.4874,18737.0
2023-07-03 12:45:00,478.54,478.78,478.13,478.73,13560.0,462.3714,462.6033,461.9753,462.555,13560.0
2023-07-03 12:50:00,478.72,478.73,478.05,478.06,29111.0,462.5454,462.555,461.898,461.9077,29111.0
2023-07-03 12:55:00,478.11,478.13,477.68,477.75,60494.0,461.956,461.9753,461.5405,461.6081,60494.0
2023-07-05 09:30:00,476.03,477.29,474.37,475.46,146341.0,459.9462,461.1637,458.3423,459.3955,146341.0
2023-07-05 09:35:00,475.66,476.53,473.5,474.24,73047.0,459.5888,460.4294,457.5017,458.2167,73047.0
2023-07-05 09:40:00,474.32,476.7,474.24,475.59,35730.0,458.294,460.5936,458.2167,459.5211,35730.0
2023-07-05 09:45:00,475.59,476.48,475.34,476.39,33527.0,459.5211,460.381,459.2796,460.2941,33527.0
2023-07-05 09:50:00,476.6,476.85,475.65,475.75,52444.0,460.497,460.7385,459.5791,459.6757,52444.0
2023-07-05 09:55:00,475.72,476.09,475.27,475.84,29564.0,459.6467,460.0042,459.2119,459.7627,29564.0
2023-07-05 10:00:00,475.85,475.9,474.51,475.59,48256.0,459.7723,459.8206,458.4776,459.5211,48256.0
2023-07-05 10:05:00,475.72,475.72,474.58,474.66,32621.0,459.6467,459.6467,458.5452,458.6225,32621.0
2023-07-05 10:10:00,474.66,475.0,474.2,474.31,52512.0,458.6225,458.951,458.1781,458.2844,52512.0
2023-07-05 10:15:00,474.31,474.78,473.97,474.0,34281.0,458.2844,458.7385,457.9559,457.9848,34281.0
2023-07-05 10:20:00,474.05,475.18,474.05,474.9,28075.0,458.0331,459.125,458.0331,458.8544,28075.0
2023-07-05 10:25:00,474.83,475.12,474.58,475.03,37820.0,458.7868,459.067,458.5452,458.98,37820.0
2023-07-05 10:30:00,475.03,475.2,474.35,475.15,28625.0,458.98,459.1443,458.323,459.096,28625.0
2023-07-05 10:35:00,475.15,475.46,474.55,474.55,30658.0,459.096,459.3955,458.5163,458.5163,30658.0
2023-07-05 10:40:00,474.52,475.07,474.39,474.55,25816.0,458.4873,459.0187,458.3617,458.5163,25816.0
2023-07-05 10:45:00,474.57,475.21,474.42,474.65,37105.0,458.5356,459.154,458.3906,458.6129,37105.0
2023-07-05 10:50:00,474.59,474.88,474.0,474.03,23558.0,458.5549,458.8351,457.9848,458.0138,23558.0
2023-07-05 10:55:00,473.96,474.23,473.71,474.02,33855.0,457.9462,458.2071,457.7046,458.0042,33855.0
2023-07-05 11:00:00,474.02,474.43,473.7,473.9,33478.0,458.0042,458.4003,457.695,457.8882,33478.0
2023-07-05 11:05:00,474.01,474.14,473.41,473.55,62778.0,457.9945,458.1201,457.4148,457.55,62778.0
2023-07-05 11:10:00,473.47,473.87,473.26,473.71,70281.0,457.4727,457.8592,457.2698,457.7046,70281.0
2023-07-05 11:15:00,473.71,474.12,473.33,473.67,40632.0,457.7046,458.1008,457.3375,457.666,40632.0
2023-07-05 11:20:00,473.69,474.24,473.26,474.24,31201.0,457.6853,458.2167,457.2698,458.2167,31201.0
2023-07-05 11:25:00,474.29,474.34,473.5,473.59,33102.0,458.265,458.3133,457.5017,457.5887,33102.0
2023-07-05 11:30:00,473.6,473.7,472.99,473.42,34127.0,457.5984,457.695,457.009,457.4244,34127.0
2023-07-05 11:35:00,473.42,473.59,473.09,473.36,19279.0,457.4244,457.5887,457.1056,457.3665,19279.0
2023-07-05 11:40:00,473.46,473.62,472.84,472.94,22617.0,457.4631,457.6177,456.864,456.9607,22617.0
2023-07-05 11:45:00,472.98,473.12,472.69,472.99,25529.0,456.9993,457.1346,456.7191,457.009,25529.0
2023-07-05 11:50:00,473.02,473.13,472.68,473.04,26763.0,457.0379,457.1442,456.7094,457.0573,26763.0
2023-07-05 11:55:00,472.99,472.99,472.41,472.47,20454.0,457.009,457.009,456.4486,456.5065,20454.0
2023-07-05 12:00:00,472.47,472.48,471.61,471.99,34466.0,456.5065,456.5162,455.6756,456.0427,34466.0
2023-07-05 12:05:00,471.97,472.02,471.14,471.31,39045.0,456.0234,456.0717,455.2215,455.3857,39045.0
2023-07-05 12:10:00,471.36,472.03,471.11,471.98,27539.0,455.434,456.0814,455.1925,456.0331,27539.0
2023-07-05 12:15:00,472.0,472.07,470.74,471.24,42105.0,456.0524,456.12,454.835,455.3181,42105.0
2023-07-05 12:20:00,471.33,471.45,470.96,471.1,24108.0,455.405,455.521,455.0476,455.1828,24108.0
2023-07-05 12:25:00,471.06,471.2,470.59,470.98,25277.0,455.1442,455.2794,454.6901,455.0669,25277.0
2023-07-05 12:30:00,470.99,471.32,470.64,471.06,16848.0,455.0765,455.3954,454.7384,455.1442,16848.0
2023-07-05 12:35:00,471.0,471.36,470.72,471.22,20555.0,455.0862,455.434,454.8157,455.2988,20555.0
2023-07-05 12:40:00,471.17,471.45,470.89,471.25,19260.0,455.2505,455.521,454.9799,455.3278,19260.0
2023-07-05 12:45:00,471.3,471.66,471.22,471.49,16356.0,455.3761,455.7239,455.2988,455.5596,16356.0
2023-07-05 12:50:00,471.5,471.89,471.24,471.62,14293.0,455.5693,455.9461,455.3181,455.6853,14293.0
2023-07-05 12:55:00,471.56,471.65,471.14,471.17,13061.0,455.6273,455.7142,455.2215,455.2505,13061.0
2023-07-05 13:00:00,471.13,471.46,471.06,471.41,20864.0,455.2118,455.5307,455.1442,455.4823,20864.0
2023-07-05 13:05:00,471.46,471.65,471.12,471.15,17372.0,455.5307,455.7142,455.2021,455.2311,17372.0
2023-07-05 13:10:00,471.15,471.23,470.95,471.15,42148.0,455.2311,455.3084,455.0379,455.2311,42148.0
2023-07-05 13:15:00,471.15,471.23,470.88,470.88,19177.0,455.2311,455.3084,454.9703,454.9703,19177.0
2023-07-05 13:20:00,470.87,471.26,470.68,471.26,21531.0,454.9606,455.3374,454.777,455.3374,21531.0
2023-07-05 13:25:00,471.23,471.73,471.21,471.54,16883.0,455.3084,455.7915,455.2891,455.608,16883.0
2023-07-05 13:30:00,471.52,472.04,471.48,471.86,13892.0,455.5886,456.0911,455.55,455.9171,13892.0
2023-07-05 13:35:00,471.93,472.05,471.35,471.36,13235.0,455.9848,456.1007,455.4244,455.434,13235.0
2023-07-05 13:40:00,471.36,472.18,471.21,472.14,18007.0,455.434,456.2263,455.2891,456.1877,18007.0
2023-07-05 13:45:00,472.18,472.19,471.85,472.07,18460.0,456.2263,456.236,455.9075,456.12,18460.0
2023-07-05 13:50:00,472.07,472.13,471.58,471.85,15046.0,456.12,456.178,455.6466,455.9075,15046.0
2023-07-05 13:55:00,472.0,472.01,471.59,471.79,15510.0,456.0524,456.0621,455.6563,455.8495,15510.0
2023-07-05 14:00:00,471.79,472.02,471.62,471.87,29379.0,455.8495,456.0717,455.6853,455.9268,29379.0
2023-07-05 14:05:00,471.83,472.07,471.64,471.75,38142.0,455.8882,456.12,455.7046,455.8109,38142.0
2023-07-05 14:10:00,471.75,471.81,471.56,471.79,23235.0,455.8109,455.8688,455.6273,455.8495,23235.0
2023-07-05 14:15:00,471.73,471.89,471.48,471.64,28283.0,455.7915,455.9461,455.55,455.7046,28283.0
2023-07-05 14:20:00,471.64,471.71,471.32,471.5,25782.0,455.7046,455.7722,455.3954,455.5693,25782.0
2023-07-05 14:25:00,471.47,471.72,471.38,471.57,15544.0,455.5403,455.7819,455.4534,455.6369,15544.0
2023-07-05 14:30:00,471.56,471.63,471.28,471.38,15483.0,455.6273,455.6949,455.3567,455.4534,15483.0
2023-07-05 14:35:00,471.43,471.7,471.38,471.7,17817.0,455.5017,455.7625,455.4534,455.7625,17817.0
2023-07-05 14:40:00,471.78,471.85,471.25,471.41,17588.0,455.8398,455.9075,455.3278,455.4823,17588.0
2023-07-05 14:45:00,471.42,471.58,471.34,471.5,30696.0,455.492,455.6466,455.4147,455.5693,30696.0
2023-07-05 14:50:00,471.59,472.02,471.49,471.8,27997.0,455.6563,456.0717,455.5596,455.8592,27997.0
2023-07-05 14:55:00,471.85,471.99,471.29,471.35,19635.0,455.9075,456.0427,455.3664,455.4244,19635.0
2023-07-05 15:00:00,471.31,471.54,471.17,471.44,21220.0,455.3857,455.608,455.2505,455.5113,21220.0
2023-07-05 15:05:00,471.4,471.82,471.36,471.39,44141.0,455.4727,455.8785,455.434,455.463,44141.0
2023-07-05 15:10:00,471.4,471.42,471.0,471.0,25934.0,455.4727,455.492,455.0862,455.0862,25934.0
2023-07-05 15:15:00,470.98,471.38,470.88,470.88,34031.0,455.0669,455.4534,454.9703,454.9703,34031.0
2023-07-05 15:20:00,470.87,471.4,470.71,471.06,27968.0,454.9606,455.4727,454.806,455.1442,27968.0
2023-07-05 15:25:00,471.11,471.3,470.99,471.24,29649.0,455.1925,455.3761,455.0765,455.3181,29649.0
2023-07-05 15:30:00,471.22,471.31,471.01,471.12,44021.0,455.2988,455.3857,455.0959,455.2021,44021.0
2023-07-05 15:35:00,471.13,471.35,470.83,471.31,34240.0,455.2118,455.4244,454.9219,455.3857,34240.0
2023-07-05 15:40:00,471.31,471.32,470.95,471.07,44629.0,455.3857,455.3954,455.0379,455.1538,44629.0
2023-07-05 15:45:00,471.14,471.28,470.87,471.18,51459.0,455.2215,455.3567,454.9606,455.2601,51459.0
2023-07-05 15:50:00,471.14,471.56,470.97,471.32,92326.0,455.2215,455.6273,455.0572,455.3954,92326.0
2023-07-05 15:55:00,471.34,471.45,470.8,471.2,262803.0,455.4147,455.521,454.893,455.2794,262803.0
2023-07-06 09:30:00,469.35,470.49,466.65,467.9,156381.0,453.4919,454.5934,450.8832,452.0909,156381.0
2023-07-06 09:35:00,467.98,469.15,467.7,468.61,56100.0,452.1682,453.2987,451.8977,452.777,56100.0
2023-07-06 09:40:00,468.84,469.92,467.91,469.01,31293.0,452.9992,454.0427,452.1006,453.1634,31293.0
2023-07-06 09:45:00,469.43,469.84,468.66,469.02,40134.0,453.5692,453.9654,452.8253,453.1731,40134.0
2023-07-06 09:50:00,469.17,469.44,468.21,469.31,21548.0,453.318,453.5789,452.3905,453.4533,21548.0
2023-07-06 09:55:00,469.24,470.97,469.23,470.97,61871.0,453.3857,455.0572,453.376,455.0572,61871.0
2023-07-06 10:00:00,470.86,470.95,469.71,470.17,38863.0,454.9509,455.0379,453.8398,454.2842,38863.0
2023-07-06 10:05:00,470.16,470.64,469.72,470.64,37097.0,454.2746,454.7384,453.8494,454.7384,37097.0
2023-07-06 10:10:00,470.48,471.07,470.09,470.65,31345.0,454.5838,455.1538,454.2069,454.748,31345.0
2023-07-06 10:15:00,470.65,471.46,470.18,471.39,51873.0,454.748,455.5307,454.2939,455.463,51873.0
2023-07-06 10:20:00,471.35,471.37,469.97,470.16,29728.0,455.4244,455.4437,454.091,454.2746,29728.0
2023-07-06 10:25:00,470.17,470.77,470.06,470.45,23756.0,454.2842,454.864,454.178,454.5548,23756.0
2023-07-06 10:30:00,470.32,470.32,469.33,469.56,27052.0,454.4292,454.4292,453.4726,453.6949,27052.0
2023-07-06 10:35:00,469.56,469.56,468.9,468.98,14441.0,453.6949,453.6949,453.0572,453.1344,14441.0
2023-07-06 10:40:00,468.82,469.64,468.82,469.55,14184.0,452.9799,453.7721,452.9799,453.6852,14184.0
2023-07-06 10:45:00,469.59,469.7,468.89,469.0,25507.0,453.7238,453.8301,453.0475,453.1538,25507.0
2023-07-06 10:50:00,469.06,469.51,468.95,469.3,23968.0,453.2117,453.6465,453.1055,453.4436,23968.0
2023-07-06 10:55:00,469.29,469.85,469.24,469.63,13187.0,453.434,453.9751,453.3857,453.7625,13187.0
2023-07-06 11:00:00,469.6,469.6,468.84,469.27,20180.0,453.7335,453.7335,452.9992,453.4147,20180.0
2023-07-06 11:05:00,469.19,469.42,468.85,468.9,21037.0,453.3374,453.5596,453.0088,453.0572,21037.0
2023-07-06 11:10:00,468.82,468.97,468.42,468.5,15262.0,452.9799,453.1248,452.5934,452.6707,15262.0
2023-07-06 11:15:00,468.62,468.98,468.42,468.75,17967.0,452.7866,453.1344,452.5934,452.9122,17967.0
2023-07-06 11:20:00,468.78,468.95,468.45,468.57,10528.0,452.9412,453.1055,452.6224,452.7383,10528.0
2023-07-06 11:25:00,468.51,469.25,468.48,469.08,17540.0,452.6803,453.3953,452.6513,453.2311,17540.0
2023-07-06 11:30:00,468.97,469.28,468.68,468.69,10283.0,453.1248,453.4243,452.8446,452.8542,10283.0
2023-07-06 11:35:00,468.6,468.72,468.44,468.55,14584.0,452.7673,452.8832,452.6127,452.719,14584.0
2023-07-06 11:40:00,468.5,468.66,468.27,468.4,21932.0,452.6707,452.8253,452.4484,452.574,21932.0
2023-07-06 11:45:00,468.33,468.84,468.32,468.68,11625.0,452.5064,452.9992,452.4967,452.8446,11625.0
2023-07-06 11:50:00,468.64,468.72,468.31,468.31,14967.0,452.8059,452.8832,452.4871,452.4871,14967.0
2023-07-06 11:55:00,468.34,468.97,468.14,468.93,10329.0,452.5161,453.1248,452.3228,453.0861,10329.0
2023-07-06 12:00:00,468.97,469.42,468.75,469.42,6644.0,453.1248,453.5596,452.9122,453.5596,6644.0
2023-07-06 12:05:00,469.41,469.41,468.96,469.08,12367.0,453.5499,453.5499,453.1151,453.2311,12367.0
2023-07-06 12:10:00,468.99,469.24,468.88,469.15,11716.0,453.1441,453.3857,453.0378,453.2987,11716.0
2023-07-06 12:15:00,469.06,469.15,468.72,468.81,11384.0,453.2117,453.2987,452.8832,452.9702,11384.0
2023-07-06 12:20:00,468.71,468.85,468.25,468.28,32889.0,452.8736,453.0088,452.4291,452.4581,32889.0
2023-07-06 12:25:00,468.19,469.01,468.17,468.99,17894.0,452.3711,453.1634,452.3518,453.1441,17894.0
2023-07-06 12:30:00,468.89,469.13,468.58,468.58,6192.0,453.0475,453.2794,452.748,452.748,6192.0
2023-07-06 12:35:00,468.55,468.63,468.1,468.46,13950.0,452.719,452.7963,452.2842,452.632,13950.0
2023-07-06 12:40:00,468.41,468.6,468.31,468.48,14415.0,452.5837,452.7673,452.4871,452.6513,14415.0
2023-07-06 12:45:00,468.49,468.84,468.35,468.78,9877.0,452.661,452.9992,452.5257,452.9412,9877.0
2023-07-06 12:50:00,468.78,469.63,468.77,469.54,13183.0,452.9412,453.7625,452.9315,453.6755,13183.0
2023-07-06 12:55:00,469.46,469.77,469.33,469.45,9015.0,453.5982,453.8978,453.4726,453.5886,9015.0
2023-07-06 13:00:00,469.44,469.44,468.98,469.21,9017.0,453.5789,453.5789,453.1344,453.3567,9017.0
2023-07-06 13:05:00,469.06,469.61,469.06,469.5,10303.0,453.2117,453.7432,453.2117,453.6369,10303.0
2023-07-06 13:10:00,469.59,470.12,469.49,470.06,17656.0,453.7238,454.2359,453.6272,454.178,17656.0
2023-07-06 13:15:00,470.11,470.39,469.82,470.34,23060.0,454.2263,454.4968,453.9461,454.4485,23060.0
2023-07-06 13:20:00,470.37,471.38,470.34,471.28,24892.0,454.4775,455.4534,454.4485,455.3567,24892.0
2023-07-06 13:25:00,471.25,471.74,471.14,471.69,19571.0,455.3278,455.8012,455.2215,455.7529,19571.0
2023-07-06 13:30:00,471.71,472.2,471.43,472.12,34582.0,455.7722,456.2457,455.5017,456.1684,34582.0
2023-07-06 13:35:00,472.12,472.37,471.59,472.29,28635.0,456.1684,456.4099,455.6563,456.3326,28635.0
2023-07-06 13:40:00,472.25,472.4,471.13,471.14,17154.0,456.294,456.4389,455.2118,455.2215,17154.0
2023-07-06 13:45:00,471.14,471.53,471.05,471.27,9535.0,455.2215,455.5983,455.1345,455.3471,9535.0
2023-07-06 13:50:00,471.26,471.26,470.65,470.66,9446.0,455.3374,455.3374,454.748,454.7577,9446.0
2023-07-06 13:55:00,470.8,470.97,470.47,470.55,27489.0,454.893,455.0572,454.5741,454.6514,27489.0
2023-07-06 14:00:00,470.56,471.21,470.55,470.95,22765.0,454.6611,455.2891,454.6514,455.0379,22765.0
2023-07-06 14:05:00,470.96,471.43,470.84,471.21,18505.0,455.0476,455.5017,454.9316,455.2891,18505.0
2023-07-06 14:10:00,471.19,471.46,471.07,471.45,13484.0,455.2698,455.5307,455.1538,455.521,13484.0
2023-07-06 14:15:00,471.45,471.74,471.33,471.46,12832.0,455.521,455.8012,455.405,455.5307,12832.0
2023-07-06 14:20:00,471.44,471.5,471.16,471.16,18995.0,455.5113,455.5693,455.2408,455.2408,18995.0
2023-07-06 14:25:00,471.21,471.22,470.8,470.85,32335.0,455.2891,455.2988,454.893,454.9413,32335.0
2023-07-06 14:30:00,470.84,471.22,470.7,471.06,16724.0,454.9316,455.2988,454.7963,455.1442,16724.0
2023-07-06 14:35:00,471.05,471.62,471.0,471.36,16904.0,455.1345,455.6853,455.0862,455.434,16904.0
2023-07-06 14:40:00,471.25,471.31,470.9,471.0,12904.0,455.3278,455.3857,454.9896,455.0862,12904.0
2023-07-06 14:45:00,471.0,471.18,470.8,470.91,14676.0,455.0862,455.2601,454.893,454.9992,14676.0
2023-07-06 14:50:00,470.91,470.91,470.32,470.4,43292.0,454.9992,454.9992,454.4292,454.5065,43292.0
2023-07-06 14:55:00,470.4,470.43,469.94,470.01,30183.0,454.5065,454.5355,454.062,454.1296,30183.0
2023-07-06 15:00:00,469.95,470.13,469.79,470.05,16448.0,454.0717,454.2456,453.9171,454.1683,16448.0
2023-07-06 15:05:00,470.11,470.13,469.84,469.86,20697.0,454.2263,454.2456,453.9654,453.9847,20697.0
2023-07-06 15:10:00,469.87,470.02,469.6,469.65,10366.0,453.9944,454.1393,453.7335,453.7818,10366.0
2023-07-06 15:15:00,469.66,470.04,469.58,469.95,19033.0,453.7915,454.1586,453.7142,454.0717,19033.0
2023-07-06 15:20:00,469.9,470.02,469.48,469.54,22439.0,454.0234,454.1393,453.6176,453.6755,22439.0
2023-07-06 15:25:00,469.57,469.84,469.39,469.62,20164.0,453.7045,453.9654,453.5306,453.7528,20164.0
2023-07-06 15:30:00,469.57,469.75,468.93,468.94,22648.0,453.7045,453.8784,453.0861,453.0958,22648.0
2023-07-06 15:35:00,469.01,470.06,468.94,469.98,35352.0,453.1634,454.178,453.0958,454.1007,35352.0
2023-07-06 15:40:00,469.97,470.11,469.61,470.11,23501.0,454.091,454.2263,453.7432,454.2263,23501.0
2023-07-06 15:45:00,470.01,470.03,469.52,469.74,48682.0,454.1296,454.149,453.6562,453.8688,48682.0
2023-07-06 15:50:00,469.79,470.1,468.91,469.04,114816.0,453.9171,454.2166,453.0668,453.1924,114816.0
2023-07-06 15:55:00,469.09,469.71,469.03,469.38,164072.0,453.2407,453.8398,453.1828,453.5209,164072.0
2023-07-07 09:30:00,465.0,468.61,464.64,467.53,138194.0,449.2889,452.777,448.9411,451.7334,138194.0
2023-07-07 09:35:00,467.34,468.28,466.96,468.19,47407.0,451.5499,452.4581,451.1827,452.3711,47407.0
2023-07-07 09:40:00,468.12,468.56,465.87,466.22,41092.0,452.3035,452.7286,450.1295,450.4677,41092.0
2023-07-07 09:45:00,466.05,466.57,465.49,466.0,62553.0,450.3034,450.8059,449.7624,450.2551,62553.0
2023-07-07 09:50:00,466.05,466.76,465.11,465.42,54844.0,450.3034,450.9895,449.3952,449.6947,54844.0
2023-07-07 09:55:00,465.42,467.06,465.41,467.06,19608.0,449.6947,451.2793,449.6851,451.2793,19608.0
2023-07-07 10:00:00,467.07,467.42,465.97,466.44,19706.0,451.289,451.6272,450.2261,450.6803,19706.0
2023-07-07 10:05:00,466.53,466.54,465.95,466.16,26432.0,450.7672,450.7769,450.2068,450.4097,26432.0
2023-07-07 10:10:00,466.19,466.6,465.94,466.46,18258.0,450.4387,450.8349,450.1972,450.6996,18258.0
2023-07-07 10:15:00,466.38,467.1,465.98,466.86,37886.0,450.6223,451.318,450.2358,451.0861,37886.0
2023-07-07 10:20:00,466.77,466.94,465.99,466.19,14288.0,450.9991,451.1634,450.2455,450.4387,14288.0
2023-07-07 10:25:00,466.19,466.49,465.66,465.9,21961.0,450.4387,450.7286,449.9266,450.1585,21961.0
2023-07-07 10:30:00,465.77,465.98,465.14,465.2,33233.0,450.0329,450.2358,449.4242,449.4822,33233.0
2023-07-07 10:35:00,465.5,465.72,465.09,465.24,32010.0,449.772,449.9846,449.3759,449.5208,32010.0
2023-07-07 10:40:00,465.27,465.38,464.85,465.05,25498.0,449.5498,449.6561,449.144,449.3372,25498.0
2023-07-07 10:45:00,465.06,465.29,464.85,464.9,16910.0,449.3469,449.5691,449.144,449.1923,16910.0
2023-07-07 10:50:00,464.86,465.01,464.68,464.75,19738.0,449.1537,449.2986,448.9797,449.0474,19738.0
2023-07-07 10:55:00,464.74,465.01,464.17,464.36,17293.0,449.0377,449.2986,448.487,448.6705,17293.0
2023-07-07 11:00:00,464.45,464.73,464.1,464.59,11182.0,448.7575,449.028,448.4193,448.8928,11182.0
2023-07-07 11:05:00,464.5,464.5,463.97,464.2,16705.0,448.8058,448.8058,448.2937,448.516,16705.0
2023-07-07 11:10:00,464.11,464.3,463.91,464.0,21443.0,448.429,448.6126,448.2358,448.3227,21443.0
2023-07-07 11:15:00,464.0,464.41,463.95,464.1,51093.0,448.3227,448.7189,448.2744,448.4193,51093.0
2023-07-07 11:20:00,464.09,464.8,463.96,464.8,23221.0,448.4097,449.0957,448.2841,449.0957,23221.0
2023-07-07 11:25:00,464.83,465.05,464.12,464.12,11636.0,449.1247,449.3372,448.4387,448.4387,11636.0
2023-07-07 11:30:00,464.12,464.32,464.0,464.02,15776.0,448.4387,448.6319,448.3227,448.342,15776.0
2023-07-07 11:35:00,464.09,464.42,464.04,464.42,7426.0,448.4097,448.7285,448.3614,448.7285,7426.0
2023-07-07 11:40:00,464.36,464.42,463.95,464.23,20511.0,448.6705,448.7285,448.2744,448.5449,20511.0
2023-07-07 11:45:00,464.16,464.25,463.94,463.99,12836.0,448.4773,448.5643,448.2647,448.313,12836.0
2023-07-07 11:50:00,464.01,464.13,463.9,464.13,18104.0,448.3324,448.4483,448.2261,448.4483,18104.0
2023-07-07 11:55:00,464.04,464.36,463.95,464.36,21165.0,448.3614,448.6705,448.2744,448.6705,21165.0
2023-07-07 12:00:00,464.46,464.55,464.1,464.49,14261.0,448.7672,448.8541,448.4193,448.7962,14261.0
2023-07-07 12:05:00,464.46,464.59,464.23,464.34,18612.0,448.7672,448.8928,448.5449,448.6512,18612.0
2023-07-07 12:10:00,464.28,464.41,463.63,463.79,16072.0,448.5932,448.7189,447.9652,448.1198,16072.0
2023-07-07 12:15:00,463.79,463.87,463.63,463.7,17185.0,448.1198,448.1971,447.9652,448.0328,17185.0
2023-07-07 12:20:00,463.7,463.82,463.38,463.54,11415.0,448.0328,448.1488,447.7237,447.8783,11415.0
2023-07-07 12:25:00,463.54,463.94,463.41,463.75,12540.0,447.8783,448.2647,447.7526,448.0812,12540.0
2023-07-07 12:30:00,463.84,463.98,463.5,463.9,23977.0,448.1681,448.3034,447.8396,448.2261,23977.0
2023-07-07 12:35:00,463.95,464.27,463.78,464.18,19734.0,448.2744,448.5836,448.1101,448.4966,19734.0
2023-07-07 12:40:00,464.07,464.31,463.71,463.96,15701.0,448.3903,448.6222,448.0425,448.2841,15701.0
2023-07-07 12:45:00,463.98,464.2,463.8,463.95,17645.0,448.3034,448.516,448.1295,448.2744,17645.0
2023-07-07 12:50:00,463.95,464.19,463.76,463.78,13890.0,448.2744,448.5063,448.0908,448.1101,13890.0
2023-07-07 12:55:00,463.82,464.22,463.75,464.22,11372.0,448.1488,448.5353,448.0812,448.5353,11372.0
2023-07-07 13:00:00,464.28,464.5,464.08,464.17,18979.0,448.5932,448.8058,448.4,448.487,18979.0
2023-07-07 13:05:00,464.23,464.43,464.13,464.35,29888.0,448.5449,448.7382,448.4483,448.6609,29888.0
2023-07-07 13:10:00,464.35,464.85,464.16,464.85,19360.0,448.6609,449.144,448.4773,449.144,19360.0
2023-07-07 13:15:00,464.82,465.99,464.77,465.78,35744.0,449.115,450.2455,449.0667,450.0426,35744.0
2023-07-07 13:20:00,465.78,466.18,465.48,466.08,69272.0,450.0426,450.4291,449.7527,450.3324,69272.0
2023-07-07 13:25:00,466.0,466.02,465.36,465.44,9430.0,450.2551,450.2745,449.6368,449.7141,9430.0
2023-07-07 13:30:00,465.44,465.44,464.74,464.74,12989.0,449.7141,449.7141,449.0377,449.0377,12989.0
2023-07-07 13:35:00,464.8,465.35,464.74,465.02,27450.0,449.0957,449.6271,449.0377,449.3082,27450.0
2023-07-07 13:40:00,465.02,465.56,464.95,465.53,11026.0,449.3082,449.83,449.2406,449.801,11026.0
2023-07-07 13:45:00,465.5,465.53,464.54,464.54,11586.0,449.772,449.801,448.8445,448.8445,11586.0
2023-07-07 13:50:00,464.55,464.71,464.43,464.66,18396.0,448.8541,449.0087,448.7382,448.9604,18396.0
2023-07-07 13:55:00,464.66,464.89,464.1,464.43,22212.0,448.9604,449.1826,448.4193,448.7382,22212.0
2023-07-07 14:00:00,464.39,464.5,463.96,464.04,9742.0,448.6995,448.8058,448.2841,448.3614,9742.0
2023-07-07 14:05:00,464.0,464.29,463.83,464.0,8376.0,448.3227,448.6029,448.1585,448.3227,8376.0
2023-07-07 14:10:00,464.0,464.51,463.95,464.4,23128.0,448.3227,448.8155,448.2744,448.7092,23128.0
2023-07-07 14:15:00,464.41,464.41,464.06,464.29,33894.0,448.7189,448.7189,448.3807,448.6029,33894.0
2023-07-07 14:20:00,464.19,464.35,463.98,464.03,44230.0,448.5063,448.6609,448.3034,448.3517,44230.0
2023-07-07 14:25:00,464.02,464.11,463.63,464.02,33722.0,448.342,448.429,447.9652,448.342,33722.0
2023-07-07 14:30:00,464.06,464.1,463.71,463.84,14645.0,448.3807,448.4193,448.0425,448.1681,14645.0
2023-07-07 14:35:00,463.74,463.94,463.4,463.47,13053.0,448.0715,448.2647,447.743,447.8106,13053.0
2023-07-07 14:40:00,463.41,463.88,463.4,463.68,18551.0,447.7526,448.2068,447.743,448.0135,18551.0
2023-07-07 14:45:00,463.68,463.9,463.5,463.9,10646.0,448.0135,448.2261,447.8396,448.2261,10646.0
2023-07-07 14:50:00,463.94,464.0,463.56,463.59,10545.0,448.2647,448.3227,447.8976,447.9266,10545.0
2023-07-07 14:55:00,463.58,463.58,463.29,463.45,16713.0,447.9169,447.9169,447.6367,447.7913,16713.0
2023-07-07 15:00:00,463.49,463.6,463.35,463.52,70501.0,447.8299,447.9362,447.6947,447.8589,70501.0
2023-07-07 15:05:00,463.58,463.58,462.95,463.09,20970.0,447.9169,447.9169,447.3082,447.4435,20970.0
2023-07-07 15:10:00,463.08,463.38,462.97,463.0,16138.0,447.4338,447.7237,447.3275,447.3565,16138.0
2023-07-07 15:15:00,463.03,463.04,462.38,462.62,27512.0,447.3855,447.3951,446.7574,446.9893,27512.0
2023-07-07 15:20:00,462.51,463.11,462.46,463.1,22181.0,446.8831,447.4628,446.8347,447.4531,22181.0
2023-07-07 15:25:00,463.09,463.16,462.69,463.16,18491.0,447.4435,447.5111,447.057,447.5111,18491.0
2023-07-07 15:30:00,463.13,463.19,462.76,463.05,35733.0,447.4821,447.5401,447.1246,447.4048,35733.0
2023-07-07 15:35:00,463.05,463.05,462.71,462.71,19767.0,447.4048,447.4048,447.0763,447.0763,19767.0
2023-07-07 15:40:00,462.71,462.78,462.17,462.3,34897.0,447.0763,447.1439,446.5545,446.6801,34897.0
2023-07-07 15:45:00,462.29,462.33,461.4,461.4,56067.0,446.6705,446.7091,445.8106,445.8106,56067.0
2023-07-07 15:50:00,461.4,462.14,460.82,461.81,82729.0,445.8106,446.5256,445.2502,446.2067,82729.0
2023-07-07 15:55:00,461.73,461.92,461.18,461.62,153268.0,446.1294,446.313,445.598,446.0231,153268.0
2023-07-10 09:30:00,460.0,462.24,459.75,461.85,237953.0,444.4579,446.6222,444.2163,446.2454,237953.0
2023-07-10 09:35:00,461.68,461.94,460.73,461.64,71617.0,446.0811,446.3323,445.1632,446.0424,71617.0
2023-07-10 09:40:00,461.71,462.07,460.21,460.86,105693.0,446.1101,446.4579,444.6608,445.2888,105693.0
2023-07-10 09:45:00,460.65,462.57,460.55,462.4,83493.0,445.0859,446.941,444.9893,446.7768,83493.0
2023-07-10 09:50:00,462.27,462.34,460.83,461.18,49013.0,446.6512,446.7188,445.2598,445.598,49013.0
2023-07-10 09:55:00,461.1,461.17,459.8,460.27,69671.0,445.5207,445.5883,444.2646,444.7187,69671.0
2023-07-10 10:00:00,460.15,460.8,459.8,460.53,44252.0,444.6028,445.2308,444.2646,444.97,44252.0
2023-07-10 10:05:00,460.51,460.84,460.04,460.29,28249.0,444.9506,445.2695,444.4965,444.7381,28249.0
2023-07-10 10:10:00,460.31,460.98,460.31,460.7,32197.0,444.7574,445.4047,444.7574,445.1342,32197.0
2023-07-10 10:15:00,460.63,460.81,459.96,460.02,22822.0,445.0666,445.2405,444.4192,444.4772,22822.0
2023-07-10 10:20:00,460.02,460.15,459.57,459.68,80533.0,444.4772,444.6028,444.0424,444.1487,80533.0
2023-07-10 10:25:00,459.64,460.29,459.37,460.21,45721.0,444.11,444.7381,443.8491,444.6608,45721.0
2023-07-10 10:30:00,460.11,461.09,459.86,461.0,28394.0,444.5641,445.511,444.3226,445.4241,28394.0
2023-07-10 10:35:00,460.93,461.02,459.98,460.73,37699.0,445.3564,445.4434,444.4385,445.1632,37699.0
2023-07-10 10:40:00,460.73,461.35,460.51,461.05,24111.0,445.1632,445.7622,444.9506,445.4724,24111.0
2023-07-10 10:45:00,460.91,461.26,460.27,460.27,11175.0,445.3371,445.6753,444.7187,444.7187,11175.0
2023-07-10 10:50:00,460.24,460.81,460.09,460.49,25075.0,444.6897,445.2405,444.5448,444.9313,25075.0
2023-07-10 10:55:00,460.45,460.6,459.67,460.41,20082.0,444.8927,445.0376,444.139,444.854,20082.0
2023-07-10 11:00:00,460.47,460.54,459.63,459.65,33642.0,444.912,444.9796,444.1004,444.1197,33642.0
2023-07-10 11:05:00,459.66,459.89,459.4,459.81,32610.0,444.1293,444.3516,443.8781,444.2743,32610.0
2023-07-10 11:10:00,459.87,460.14,459.16,459.93,35980.0,444.3323,444.5931,443.6462,444.3902,35980.0
2023-07-10 11:15:00,459.88,460.42,459.77,460.4,8619.0,444.3419,444.8637,444.2356,444.8443,8619.0
2023-07-10 11:20:00,460.41,461.31,460.34,461.28,30883.0,444.854,445.7236,444.7864,445.6946,30883.0
2023-07-10 11:25:00,461.3,462.75,461.3,462.51,38026.0,445.7139,447.1149,445.7139,446.8831,38026.0
2023-07-10 11:30:00,462.55,462.64,462.14,462.39,23025.0,446.9217,447.0087,446.5256,446.7671,23025.0
2023-07-10 11:35:00,462.38,462.4,461.86,462.07,16866.0,446.7574,446.7768,446.255,446.4579,16866.0
2023-07-10 11:40:00,461.98,462.23,461.61,462.16,19847.0,446.371,446.6125,446.0135,446.5449,19847.0
2023-07-10 11:45:00,462.16,462.36,461.65,461.88,24541.0,446.5449,446.7381,446.0521,446.2743,24541.0
2023-07-10 11:50:00,461.97,462.15,461.86,462.06,9479.0,446.3613,446.5352,446.255,446.4483,9479.0
2023-07-10 11:55:00,462.04,462.1,461.66,461.69,9198.0,446.4289,446.4869,446.0618,446.0908,9198.0
2023-07-10 12:00:00,461.81,461.84,461.18,461.75,10087.0,446.2067,446.2357,445.598,446.1487,10087.0
2023-07-10 12:05:00,461.84,462.09,461.49,461.55,6894.0,446.2357,446.4772,445.8975,445.9555,6894.0
2023-07-10 12:10:00,461.55,461.79,461.46,461.51,7956.0,445.9555,446.1874,445.8685,445.9168,7956.0
2023-07-10 12:15:00,461.5,461.92,461.44,461.87,25232.0,445.9072,446.313,445.8492,446.2647,25232.0
2023-07-10 12:20:00,461.87,462.19,461.79,461.93,17521.0,446.2647,446.5739,446.1874,446.3226,17521.0
2023-07-10 12:25:00,462.02,462.03,461.44,461.44,5439.0,446.4096,446.4193,445.8492,445.8492,5439.0
2023-07-10 12:30:00,461.55,461.74,461.2,461.73,15606.0,445.9555,446.1391,445.6173,446.1294,15606.0
2023-07-10 12:35:00,461.66,461.66,461.41,461.41,6116.0,446.0618,446.0618,445.8202,445.8202,6116.0
2023-07-10 12:40:00,461.39,461.44,460.99,461.24,8025.0,445.8009,445.8492,445.4144,445.656,8025.0
2023-07-10 12:45:00,461.27,461.78,461.27,461.61,13071.0,445.6849,446.1777,445.6849,446.0135,13071.0
2023-07-10 12:50:00,461.65,461.85,461.4,461.54,16021.0,446.0521,446.2454,445.8106,445.9458,16021.0
2023-07-10 12:55:00,461.54,461.59,461.13,461.59,14579.0,445.9458,445.9941,445.5497,445.9941,14579.0
2023-07-10 13:00:00,461.68,462.0,461.68,461.75,8031.0,446.0811,446.3903,446.0811,446.1487,8031.0
2023-07-10 13:05:00,461.75,461.97,461.71,461.73,16647.0,446.1487,446.3613,446.1101,446.1294,16647.0
2023-07-10 13:10:00,461.76,461.76,461.26,461.32,21276.0,446.1584,446.1584,445.6753,445.7333,21276.0
2023-07-10 13:15:00,461.31,461.32,460.95,461.14,18993.0,445.7236,445.7333,445.3758,445.5593,18993.0
2023-07-10 13:20:00,461.09,461.8,461.0,461.8,25039.0,445.511,446.197,445.4241,446.197,25039.0
2023-07-10 13:25:00,461.82,462.06,461.35,462.06,10609.0,446.2164,446.4483,445.7622,446.4483,10609.0
2023-07-10 13:30:00,462.15,462.32,461.89,462.09,16887.0,446.5352,446.6995,446.284,446.4772,16887.0
2023-07-10 13:35:00,462.17,462.17,461.9,462.06,10840.0,446.5545,446.5545,446.2937,446.4483,10840.0
2023-07-10 13:40:00,462.08,462.34,462.05,462.09,16119.0,446.4676,446.7188,446.4386,446.4772,16119.0
2023-07-10 13:45:00,462.09,462.09,461.49,461.54,10056.0,446.4772,446.4772,445.8975,445.9458,10056.0
2023-07-10 13:50:00,461.59,462.0,461.48,461.93,9351.0,445.9941,446.3903,445.8879,446.3226,9351.0
2023-07-10 13:55:00,461.94,462.0,461.76,461.82,14058.0,446.3323,446.3903,446.1584,446.2164,14058.0
2023-07-10 14:00:00,461.86,461.86,461.43,461.43,8895.0,446.255,446.255,445.8395,445.8395,8895.0
2023-07-10 14:05:00,461.4,461.88,461.4,461.81,11289.0,445.8106,446.2743,445.8106,446.2067,11289.0
2023-07-10 14:10:00,461.84,462.35,461.65,462.33,15646.0,446.2357,446.7285,446.0521,446.7091,15646.0
2023-07-10 14:15:00,462.33,462.4,461.83,461.85,15062.0,446.7091,446.7768,446.226,446.2454,15062.0
2023-07-10 14:20:00,461.91,461.96,461.7,461.86,8179.0,446.3033,446.3516,446.1004,446.255,8179.0
2023-07-10 14:25:00,461.89,461.94,461.79,461.9,7557.0,446.284,446.3323,446.1874,446.2937,7557.0
2023-07-10 14:30:00,461.91,461.96,461.73,461.73,10508.0,446.3033,446.3516,446.1294,446.1294,10508.0
2023-07-10 14:35:00,461.8,461.8,461.58,461.69,9419.0,446.197,446.197,445.9845,446.0908,9419.0
2023-07-10 14:40:00,461.75,461.96,461.7,461.71,10121.0,446.1487,446.3516,446.1004,446.1101,10121.0
2023-07-10 14:45:00,461.72,461.78,461.5,461.74,8991.0,446.1197,446.1777,445.9072,446.1391,8991.0
2023-07-10 14:50:00,461.73,461.94,461.73,461.87,8361.0,446.1294,446.3323,446.1294,446.2647,8361.0
2023-07-10 14:55:00,461.83,462.02,461.8,461.87,11291.0,446.226,446.4096,446.197,446.2647,11291.0
2023-07-10 15:00:00,461.86,461.95,461.8,461.8,7464.0,446.255,446.342,446.197,446.197,7464.0
2023-07-10 15:05:00,461.93,462.32,461.9,462.31,10867.0,446.3226,446.6995,446.2937,446.6898,10867.0
2023-07-10 15:10:00,462.26,462.34,462.09,462.21,6439.0,446.6415,446.7188,446.4772,446.5932,6439.0
2023-07-10 15:15:00,462.28,462.45,461.5,462.11,22064.0,446.6608,446.8251,445.9072,446.4966,22064.0
2023-07-10 15:20:00,462.1,462.23,461.98,462.23,6315.0,446.4869,446.6125,446.371,446.6125,6315.0
2023-07-10 15:25:00,462.16,462.59,462.16,462.59,21116.0,446.5449,446.9603,446.5449,446.9603,21116.0
2023-07-10 15:30:00,462.58,463.1,462.31,462.46,35049.0,446.9507,447.4531,446.6898,446.8347,35049.0
2023-07-10 15:35:00,462.51,462.78,462.46,462.77,29841.0,446.8831,447.1439,446.8347,447.1343,29841.0
2023-07-10 15:40:00,462.81,462.91,462.28,462.58,49676.0,447.1729,447.2695,446.6608,446.9507,49676.0
2023-07-10 15:45:00,462.53,462.54,461.91,462.28,53999.0,446.9024,446.912,446.3033,446.6608,53999.0
2023-07-10 15:50:00,462.27,462.38,461.82,462.05,100154.0,446.6512,446.7574,446.2164,446.4386,100154.0
2023-07-10 15:55:00,462.07,463.06,461.86,463.05,193001.0,446.4579,447.4145,446.255,447.4048,193001.0
2023-07-11 09:30:00,462.37,463.09,461.98,462.52,48719.0,446.7478,447.4435,446.371,446.8927,48719.0
2023-07-11 09:35:00,462.18,463.98,462.15,463.53,38236.0,446.5642,448.3034,446.5352,447.8686,38236.0
2023-07-11 09:40:00,463.61,465.68,463.42,465.47,58364.0,447.9459,449.9459,447.7623,449.743,58364.0
2023-07-11 09:45:00,465.21,465.88,465.0,465.58,25836.0,449.4918,450.1392,449.2889,449.8493,25836.0
2023-07-11 09:50:00,465.58,466.04,465.29,465.93,40784.0,449.8493,450.2938,449.5691,450.1875,40784.0
2023-07-11 09:55:00,466.05,466.49,465.58,466.18,28586.0,450.3034,450.7286,449.8493,450.4291,28586.0
2023-07-11 10:00:00,466.21,466.37,465.09,465.09,32292.0,450.458,450.6126,449.3759,449.3759,32292.0
2023-07-11 10:05:00,464.99,465.57,464.51,465.1,24266.0,449.2793,449.8397,448.8155,449.3855,24266.0
2023-07-11 10:10:00,464.89,464.89,463.09,464.04,21336.0,449.1826,449.1826,447.4435,448.3614,21336.0
2023-07-11 10:15:00,464.07,464.07,462.17,462.17,27017.0,448.3903,448.3903,446.5545,446.5545,27017.0
2023-07-11 10:20:00,462.37,462.71,462.14,462.23,26370.0,446.7478,447.0763,446.5256,446.6125,26370.0
2023-07-11 10:25:00,462.23,462.64,462.01,462.05,58727.0,446.6125,447.0087,446.3999,446.4386,58727.0
2023-07-11 10:30:00,462.01,462.82,461.65,462.67,33851.0,446.3999,447.1826,446.0521,447.0376,33851.0
2023-07-11 10:35:00,462.56,462.77,461.79,462.31,13058.0,446.9314,447.1343,446.1874,446.6898,13058.0
2023-07-11 10:40:00,462.37,462.5,462.1,462.3,17878.0,446.7478,446.8734,446.4869,446.6801,17878.0
2023-07-11 10:45:00,462.31,462.69,462.19,462.68,25614.0,446.6898,447.057,446.5739,447.0473,25614.0
2023-07-11 10:50:00,462.62,462.81,462.45,462.79,13390.0,446.9893,447.1729,446.8251,447.1536,13390.0
2023-07-11 10:55:00,462.77,463.94,462.66,463.13,30772.0,447.1343,448.2647,447.028,447.4821,30772.0
2023-07-11 11:00:00,463.11,463.17,462.42,462.5,11488.0,447.4628,447.5208,446.7961,446.8734,11488.0
2023-07-11 11:05:00,462.5,462.57,462.3,462.54,12231.0,446.8734,446.941,446.6801,446.912,12231.0
2023-07-11 11:10:00,462.44,462.85,462.44,462.77,13946.0,446.8154,447.2116,446.8154,447.1343,13946.0
2023-07-11 11:15:00,462.72,462.85,462.34,462.56,17633.0,447.086,447.2116,446.7188,446.9314,17633.0
2023-07-11 11:20:00,462.49,462.8,462.33,462.73,16827.0,446.8637,447.1633,446.7091,447.0956,16827.0
2023-07-11 11:25:00,462.66,462.82,462.25,462.39,17160.0,447.028,447.1826,446.6318,446.7671,17160.0
2023-07-11 11:30:00,462.35,462.38,462.04,462.04,5984.0,446.7285,446.7574,446.4289,446.4289,5984.0
2023-07-11 11:35:00,462.11,462.18,461.82,462.0,13761.0,446.4966,446.5642,446.2164,446.3903,13761.0
2023-07-11 11:40:00,462.02,462.09,461.87,462.02,14746.0,446.4096,446.4772,446.2647,446.4096,14746.0
2023-07-11 11:45:00,461.93,462.99,461.93,462.73,24535.0,446.3226,447.3468,446.3226,447.0956,24535.0
2023-07-11 11:50:00,462.73,463.05,462.3,463.04,16264.0,447.0956,447.4048,446.6801,447.3951,16264.0
2023-07-11 11:55:00,463.04,463.08,462.78,462.89,6901.0,447.3951,447.4338,447.1439,447.2502,6901.0
2023-07-11 12:00:00,462.87,463.13,462.76,462.96,26400.0,447.2309,447.4821,447.1246,447.3178,26400.0
2023-07-11 12:05:00,462.96,463.08,462.65,462.7,11687.0,447.3178,447.4338,447.0183,447.0666,11687.0
2023-07-11 12:10:00,462.66,462.94,462.52,462.59,22547.0,447.028,447.2985,446.8927,446.9603,22547.0
2023-07-11 12:15:00,462.6,462.62,462.24,462.24,18116.0,446.97,446.9893,446.6222,446.6222,18116.0
2023-07-11 12:20:00,462.24,462.3,461.88,462.05,6934.0,446.6222,446.6801,446.2743,446.4386,6934.0
2023-07-11 12:25:00,462.06,462.11,461.69,462.0,8717.0,446.4483,446.4966,446.0908,446.3903,8717.0
2023-07-11 12:30:00,461.98,462.1,461.66,461.87,10563.0,446.371,446.4869,446.0618,446.2647,10563.0
2023-07-11 12:35:00,461.85,461.9,461.58,461.82,9065.0,446.2454,446.2937,445.9845,446.2164,9065.0
2023-07-11 12:40:00,461.77,461.83,461.65,461.7,6947.0,446.1681,446.226,446.0521,446.1004,6947.0
2023-07-11 12:45:00,461.78,461.83,461.68,461.79,11425.0,446.1777,446.226,446.0811,446.1874,11425.0
2023-07-11 12:50:00,461.79,462.63,461.74,462.59,16759.0,446.1874,446.999,446.1391,446.9603,16759.0
2023-07-11 12:55:00,462.72,462.84,462.15,462.15,14804.0,447.086,447.2019,446.5352,446.5352,14804.0
2023-07-11 13:00:00,462.1,462.44,461.87,462.26,11650.0,446.4869,446.8154,446.2647,446.6415,11650.0
2023-07-11 13:05:00,462.26,462.29,462.09,462.19,10361.0,446.6415,446.6705,446.4772,446.5739,10361.0
2023-07-11 13:10:00,462.15,462.29,461.85,461.88,11476.0,446.5352,446.6705,446.2454,446.2743,11476.0
2023-07-11 13:15:00,461.92,461.96,461.66,461.69,37942.0,446.313,446.3516,446.0618,446.0908,37942.0
2023-07-11 13:20:00,461.72,461.92,461.5,461.57,12713.0,446.1197,446.313,445.9072,445.9748,12713.0
2023-07-11 13:25:00,461.6,461.95,461.6,461.71,5297.0,446.0038,446.342,446.0038,446.1101,5297.0
2023-07-11 13:30:00,461.82,461.86,461.43,461.58,5438.0,446.2164,446.255,445.8395,445.9845,5438.0
2023-07-11 13:35:00,461.53,461.88,461.52,461.76,8671.0,445.9362,446.2743,445.9265,446.1584,8671.0
2023-07-11 13:40:00,461.81,461.95,461.76,461.78,5548.0,446.2067,446.342,446.1584,446.1777,5548.0
2023-07-11 13:45:00,461.76,462.05,461.66,462.0,19996.0,446.1584,446.4386,446.0618,446.3903,19996.0
2023-07-11 13:50:00,461.92,461.93,461.68,461.68,3917.0,446.313,446.3226,446.0811,446.0811,3917.0
2023-07-11 13:55:00,461.74,461.75,461.46,461.75,9053.0,446.1391,446.1487,445.8685,446.1487,9053.0
2023-07-11 14:00:00,461.88,461.98,461.78,461.78,7336.0,446.2743,446.371,446.1777,446.1777,7336.0
2023-07-11 14:05:00,461.75,461.83,461.54,461.54,8878.0,446.1487,446.226,445.9458,445.9458,8878.0
2023-07-11 14:10:00,461.6,461.75,461.54,461.74,5942.0,446.0038,446.1487,445.9458,446.1391,5942.0
2023-07-11 14:15:00,461.75,461.81,461.43,461.46,13204.0,446.1487,446.2067,445.8395,445.8685,13204.0
2023-07-11 14:20:00,461.33,461.63,461.3,461.4,10521.0,445.7429,446.0328,445.7139,445.8106,10521.0
2023-07-11 14:25:00,461.45,461.67,461.14,461.59,22929.0,445.8589,446.0714,445.5593,445.9941,22929.0
2023-07-11 14:30:00,461.73,461.98,461.6,461.76,23191.0,446.1294,446.371,446.0038,446.1584,23191.0
2023-07-11 14:35:00,461.76,461.93,461.68,461.69,8857.0,446.1584,446.3226,446.0811,446.0908,8857.0
2023-07-11 14:40:00,461.69,461.86,461.66,461.74,8133.0,446.0908,446.255,446.0618,446.1391,8133.0
2023-07-11 14:45:00,461.78,462.09,461.6,462.02,10966.0,446.1777,446.4772,446.0038,446.4096,10966.0
2023-07-11 14:50:00,462.08,462.29,461.93,462.25,12230.0,446.4676,446.6705,446.3226,446.6318,12230.0
2023-07-11 14:55:00,462.24,462.34,461.93,461.93,15273.0,446.6222,446.7188,446.3226,446.3226,15273.0
2023-07-11 15:00:00,461.93,462.02,461.6,461.69,11408.0,446.3226,446.4096,446.0038,446.0908,11408.0
2023-07-11 15:05:00,461.65,461.71,461.46,461.61,10113.0,446.0521,446.1101,445.8685,446.0135,10113.0
2023-07-11 15:10:00,461.62,461.71,461.32,461.33,16245.0,446.0231,446.1101,445.7333,445.7429,16245.0
2023-07-11 15:15:00,461.31,461.66,461.28,461.6,24339.0,445.7236,446.0618,445.6946,446.0038,24339.0
2023-07-11 15:20:00,461.65,462.34,461.64,462.28,11691.0,446.0521,446.7188,446.0424,446.6608,11691.0
2023-07-11 15:25:00,462.27,462.42,461.99,462.33,12913.0,446.6512,446.7961,446.3806,446.7091,12913.0
2023-07-11 15:30:00,462.32,462.84,462.28,462.46,25318.0,446.6995,447.2019,446.6608,446.8347,25318.0
2023-07-11 15:35:00,462.46,462.62,462.23,462.31,23315.0,446.8347,446.9893,446.6125,446.6898,23315.0
2023-07-11 15:40:00,462.38,462.66,462.22,462.65,20960.0,446.7574,447.028,446.6029,447.0183,20960.0
2023-07-11 15:45:00,462.68,463.5,462.57,463.47,49046.0,447.0473,447.8396,446.941,447.8106,49046.0
2023-07-11 15:50:00,463.63,463.76,462.64,462.71,88019.0,447.9652,448.0908,447.0087,447.0763,88019.0
2023-07-11 15:55:00,462.67,463.23,462.45,462.94,178179.0,447.0376,447.5787,446.8251,447.2985,178179.0
2023-07-12 09:30:00,463.0,464.82,458.12,459.6,198122.0,447.3565,449.115,442.6414,444.0714,198122.0
2023-07-12 09:35:00,459.56,460.59,459.1,459.6,101716.0,444.0327,445.0279,443.5883,444.0714,101716.0
2023-07-12 09:40:00,459.74,460.0,455.58,455.65,127033.0,444.2066,444.4579,440.1872,440.2548,127033.0
2023-07-12 09:45:00,455.54,458.7,454.22,458.5,143656.0,440.1485,443.2018,438.8731,443.0085,143656.0
2023-07-12 09:50:00,458.5,458.58,457.14,458.24,151789.0,443.0085,443.0858,441.6945,442.7573,151789.0
2023-07-12 09:55:00,458.24,459.0,457.71,458.2,94966.0,442.7573,443.4916,442.2452,442.7187,94966.0
2023-07-12 10:00:00,458.2,458.2,457.0,458.18,73050.0,442.7187,442.7187,441.5592,442.6994,73050.0
2023-07-12 10:05:00,457.96,458.43,457.61,458.0,88973.0,442.4868,442.9409,442.1486,442.5254,88973.0
2023-07-12 10:10:00,457.99,459.52,457.98,458.8,139546.0,442.5158,443.9941,442.5061,443.2984,139546.0
2023-07-12 10:15:00,458.98,459.34,457.29,457.39,67043.0,443.4723,443.8202,441.8394,441.936,67043.0
2023-07-12 10:20:00,457.45,458.31,457.42,458.08,42554.0,441.994,442.825,441.965,442.6027,42554.0
2023-07-12 10:25:00,458.19,458.19,457.24,457.93,50792.0,442.709,442.709,441.7911,442.4578,50792.0
2023-07-12 10:30:00,457.85,457.93,456.08,456.24,67512.0,442.3805,442.4578,440.6703,440.8249,67512.0
2023-07-12 10:35:00,456.25,457.0,455.51,456.94,93906.0,440.8346,441.5592,440.1196,441.5012,93906.0
2023-07-12 10:40:00,456.86,457.34,455.86,456.27,46728.0,441.424,441.8877,440.4577,440.8539,46728.0
2023-07-12 10:45:00,456.33,457.12,455.64,457.02,39975.0,440.9119,441.6752,440.2452,441.5785,39975.0
2023-07-12 10:50:00,457.02,457.09,456.25,456.84,17450.0,441.5785,441.6462,440.8346,441.4046,17450.0
2023-07-12 10:55:00,456.75,457.23,456.54,456.62,22695.0,441.3177,441.7814,441.1148,441.1921,22695.0
2023-07-12 11:00:00,456.62,456.94,456.05,456.94,32033.0,441.1921,441.5012,440.6413,441.5012,32033.0
2023-07-12 11:05:00,456.89,457.42,456.81,457.0,27556.0,441.4529,441.965,441.3756,441.5592,27556.0
2023-07-12 11:10:00,457.02,457.5,456.74,457.41,28198.0,441.5785,442.0423,441.308,441.9554,28198.0
2023-07-12 11:15:00,457.41,457.87,457.19,457.33,25390.0,441.9554,442.3998,441.7428,441.8781,25390.0
2023-07-12 11:20:00,457.43,457.63,457.11,457.48,23125.0,441.9747,442.1679,441.6655,442.023,23125.0
2023-07-12 11:25:00,457.48,457.71,457.28,457.42,41749.0,442.023,442.2452,441.8298,441.965,41749.0
2023-07-12 11:30:00,457.32,457.74,457.17,457.3,24272.0,441.8684,442.2742,441.7235,441.8491,24272.0
2023-07-12 11:35:00,457.4,458.41,457.31,458.2,47365.0,441.9457,442.9216,441.8587,442.7187,47365.0
2023-07-12 11:40:00,458.11,458.29,457.66,458.11,25641.0,442.6317,442.8056,442.1969,442.6317,25641.0
2023-07-12 11:45:00,458.19,458.94,458.05,458.62,34403.0,442.709,443.4337,442.5737,443.1245,34403.0
2023-07-12 11:50:00,458.62,458.62,457.63,457.75,23061.0,443.1245,443.1245,442.1679,442.2839,23061.0
2023-07-12 11:55:00,457.65,457.84,456.91,456.93,20778.0,442.1873,442.3708,441.4723,441.4916,20778.0
2023-07-12 12:00:00,456.99,457.26,456.75,456.92,54439.0,441.5496,441.8104,441.3177,441.4819,54439.0
2023-07-12 12:05:00,457.01,457.17,456.51,456.52,35649.0,441.5689,441.7235,441.0858,441.0954,35649.0
2023-07-12 12:10:00,456.5,457.52,456.47,457.32,42952.0,441.0761,442.0617,441.0471,441.8684,42952.0
2023-07-12 12:15:00,457.41,457.66,456.84,456.91,24963.0,441.9554,442.1969,441.4046,441.4723,24963.0
2023-07-12 12:20:00,456.86,456.91,456.22,456.22,28312.0,441.424,441.4723,440.8056,440.8056,28312.0
2023-07-12 12:25:00,456.2,456.4,455.97,456.06,21722.0,440.7863,440.9795,440.564,440.651,21722.0
2023-07-12 12:30:00,456.11,456.13,455.77,455.83,19377.0,440.6993,440.7186,440.3708,440.4288,19377.0
2023-07-12 12:35:00,455.83,456.36,455.83,455.93,24361.0,440.4288,440.9408,440.4288,440.5254,24361.0
2023-07-12 12:40:00,456.03,456.13,455.39,455.53,21461.0,440.622,440.7186,440.0036,440.1389,21461.0
2023-07-12 12:45:00,455.45,455.85,455.43,455.55,21014.0,440.0616,440.4481,440.0423,440.1582,21014.0
2023-07-12 12:50:00,455.61,455.82,455.23,455.29,24027.0,440.2162,440.4191,439.849,439.907,24027.0
2023-07-12 12:55:00,455.29,455.4,454.98,455.01,33346.0,439.907,440.0133,439.6075,439.6365,33346.0
2023-07-12 13:00:00,455.03,455.1,454.87,454.87,19069.0,439.6558,439.7234,439.5012,439.5012,19069.0
2023-07-12 13:05:00,454.94,455.01,454.54,454.78,23065.0,439.5688,439.6365,439.1823,439.4142,23065.0
2023-07-12 13:10:00,454.79,454.81,453.27,453.27,66236.0,439.4239,439.4432,437.9552,437.9552,66236.0
2023-07-12 13:15:00,453.3,454.09,453.28,454.09,49833.0,437.9842,438.7475,437.9649,438.7475,49833.0
2023-07-12 13:20:00,454.09,454.35,453.57,453.8,61484.0,438.7475,438.9988,438.2451,438.4673,61484.0
2023-07-12 13:25:00,453.84,454.02,453.43,453.47,40582.0,438.506,438.6799,438.1098,438.1485,40582.0
2023-07-12 13:30:00,453.59,454.06,453.31,453.67,33584.0,438.2644,438.7186,437.9939,438.3417,33584.0
2023-07-12 13:35:00,453.71,454.16,453.51,454.11,31846.0,438.3804,438.8152,438.1871,438.7669,31846.0
2023-07-12 13:40:00,454.09,454.22,453.52,453.8,34718.0,438.7475,438.8731,438.1968,438.4673,34718.0
2023-07-12 13:45:00,453.63,453.84,453.46,453.83,9536.0,438.3031,438.506,438.1388,438.4963,9536.0
2023-07-12 13:50:00,453.84,453.97,453.56,453.97,21037.0,438.506,438.6316,438.2354,438.6316,21037.0
2023-07-12 13:55:00,453.98,454.74,453.73,454.11,45471.0,438.6413,439.3756,438.3997,438.7669,45471.0
2023-07-12 14:00:00,454.09,454.14,453.7,453.96,30405.0,438.7475,438.7959,438.3707,438.6219,30405.0
2023-07-12 14:05:00,453.85,454.0,453.67,453.82,39830.0,438.5157,438.6606,438.3417,438.4867,39830.0
2023-07-12 14:10:00,453.74,453.9,453.5,453.52,28810.0,438.4094,438.564,438.1775,438.1968,28810.0
2023-07-12 14:15:00,453.5,453.71,453.28,453.52,33812.0,438.1775,438.3804,437.9649,438.1968,33812.0
2023-07-12 14:20:00,453.5,453.6,453.27,453.37,25252.0,438.1775,438.2741,437.9552,438.0519,25252.0
2023-07-12 14:25:00,453.32,453.42,452.92,453.09,32466.0,438.0036,438.1002,437.6171,437.7813,32466.0
2023-07-12 14:30:00,453.13,453.35,452.75,452.88,47570.0,437.82,438.0325,437.4528,437.5784,47570.0
2023-07-12 14:35:00,452.9,453.21,452.59,452.59,28816.0,437.5977,437.8973,437.2982,437.2982,28816.0
2023-07-12 14:40:00,452.56,452.62,452.0,452.23,77803.0,437.2692,437.3272,436.7282,436.9504,77803.0
2023-07-12 14:45:00,452.25,452.49,452.07,452.45,36513.0,436.9697,437.2016,436.7958,437.163,36513.0
2023-07-12 14:50:00,452.54,452.55,452.22,452.32,24651.0,437.2499,437.2596,436.9407,437.0373,24651.0
2023-07-12 14:55:00,452.26,452.67,452.19,452.5,32388.0,436.9794,437.3755,436.9117,437.2113,32388.0
2023-07-12 15:00:00,452.58,452.99,452.43,452.88,48293.0,437.2886,437.6847,437.1436,437.5784,48293.0
2023-07-12 15:05:00,452.91,453.08,452.69,452.8,26034.0,437.6074,437.7717,437.3948,437.5011,26034.0
2023-07-12 15:10:00,452.8,452.8,452.25,452.39,33827.0,437.5011,437.5011,436.9697,437.105,33827.0
2023-07-12 15:15:00,452.3,452.38,451.62,451.9,135904.0,437.018,437.0953,436.361,436.6315,135904.0
2023-07-12 15:20:00,451.84,452.18,451.6,452.0,37471.0,436.5736,436.9021,436.3417,436.7282,37471.0
2023-07-12 15:25:00,452.0,452.0,451.51,451.8,53311.0,436.7282,436.7282,436.2547,436.5349,53311.0
2023-07-12 15:30:00,451.82,452.09,451.79,451.93,82805.0,436.5542,436.8151,436.5253,436.6605,82805.0
2023-07-12 15:35:00,451.94,452.59,451.85,452.19,54390.0,436.6702,437.2982,436.5832,436.9117,54390.0
2023-07-12 15:40:00,452.18,452.25,451.64,452.0,73799.0,436.9021,436.9697,436.3803,436.7282,73799.0
2023-07-12 15:45:00,452.01,452.47,451.85,451.91,92454.0,436.7378,437.1823,436.5832,436.6412,92454.0
2023-07-12 15:50:00,451.93,452.33,451.63,451.81,154136.0,436.6605,437.047,436.3707,436.5446,154136.0
2023-07-12 15:55:00,451.87,451.95,451.25,451.95,269027.0,436.6025,436.6798,436.0035,436.6798,269027.0
2023-07-13 09:30:00,452.0,454.9,452.0,452.89,122603.0,436.7282,439.5302,436.7282,437.5881,122603.0
2023-07-13 09:35:00,452.89,454.11,452.16,452.66,67458.0,437.5881,438.7669,436.8828,437.3659,67458.0
2023-07-13 09:40:00,452.59,453.13,452.4,452.72,57298.0,437.2982,437.82,437.1146,437.4238,57298.0
2023-07-13 09:45:00,452.82,452.86,451.9,452.59,84097.0,437.5205,437.5591,436.6315,437.2982,84097.0
2023-07-13 09:50:00,452.51,452.7,452.11,452.41,50610.0,437.2209,437.4045,436.8344,437.1243,50610.0
2023-07-13 09:55:00,452.43,453.34,452.29,452.5,69380.0,437.1436,438.0229,437.0084,437.2113,69380.0
2023-07-13 10:00:00,452.48,453.07,452.48,452.99,38656.0,437.1919,437.762,437.1919,437.6847,38656.0
2023-07-13 10:05:00,453.01,454.2,452.82,453.34,92400.0,437.704,438.8538,437.5205,438.0229,92400.0
2023-07-13 10:10:00,453.34,453.63,452.71,453.22,57421.0,438.0229,438.3031,437.4142,437.9069,57421.0
2023-07-13 10:15:00,453.36,453.96,452.77,452.88,60392.0,438.0422,438.6219,437.4721,437.5784,60392.0
2023-07-13 10:20:00,452.97,453.25,452.8,453.0,28410.0,437.6654,437.9359,437.5011,437.6944,28410.0
2023-07-13 10:25:00,452.97,453.31,452.33,452.6,96917.0,437.6654,437.9939,437.047,437.3079,96917.0
2023-07-13 10:30:00,452.61,453.02,452.31,453.0,39066.0,437.3175,437.7137,437.0277,437.6944,39066.0
2023-07-13 10:35:00,453.0,453.06,452.42,452.99,35159.0,437.6944,437.7523,437.134,437.6847,35159.0
2023-07-13 10:40:00,453.0,453.17,452.21,452.21,42054.0,437.6944,437.8586,436.9311,436.9311,42054.0
2023-07-13 10:45:00,452.21,452.44,451.82,451.98,65182.0,436.9311,437.1533,436.5542,436.7088,65182.0
2023-07-13 10:50:00,451.98,452.23,451.75,452.0,47680.0,436.7088,436.9504,436.4866,436.7282,47680.0
2023-07-13 10:55:00,452.0,452.01,451.41,451.79,43197.0,436.7282,436.7378,436.1581,436.5253,43197.0
2023-07-13 11:00:00,451.88,451.95,451.6,451.76,34212.0,436.6122,436.6798,436.3417,436.4963,34212.0
2023-07-13 11:05:00,451.67,451.68,450.65,451.0,39290.0,436.4093,436.419,435.4238,435.7619,39290.0
2023-07-13 11:10:00,451.1,451.58,450.55,450.62,56625.0,435.8586,436.3223,435.3271,435.3948,56625.0
2023-07-13 11:15:00,450.68,451.41,450.64,451.25,48313.0,435.4528,436.1581,435.4141,436.0035,48313.0
2023-07-13 11:20:00,451.25,451.32,450.33,450.35,36622.0,436.0035,436.0711,435.1146,435.1339,36622.0
2023-07-13 11:25:00,450.45,450.62,450.05,450.5,45924.0,435.2305,435.3948,434.844,435.2788,45924.0
2023-07-13 11:30:00,450.46,450.9,450.12,450.43,37501.0,435.2402,435.6653,434.9117,435.2112,37501.0
2023-07-13 11:35:00,450.43,450.47,449.52,449.99,69183.0,435.2112,435.2499,434.3319,434.7861,69183.0
2023-07-13 11:40:00,449.96,450.05,449.64,450.0,19947.0,434.7571,434.844,434.4479,434.7957,19947.0
2023-07-13 11:45:00,450.04,450.22,449.94,450.0,21129.0,434.8344,435.0083,434.7378,434.7957,21129.0
2023-07-13 11:50:00,450.05,450.11,449.93,450.02,17352.0,434.844,434.902,434.7281,434.8151,17352.0
2023-07-13 11:55:00,450.03,450.88,449.91,450.88,31381.0,434.8247,435.646,434.7088,435.646,31381.0
2023-07-13 12:00:00,450.88,450.92,450.65,450.75,13871.0,435.646,435.6846,435.4238,435.5204,13871.0
2023-07-13 12:05:00,450.76,451.02,450.69,450.79,15783.0,435.5301,435.7813,435.4624,435.559,15783.0
2023-07-13 12:10:00,450.77,451.03,450.73,450.73,18977.0,435.5397,435.7909,435.5011,435.5011,18977.0
2023-07-13 12:15:00,450.7,450.84,450.43,450.55,44191.0,435.4721,435.6074,435.2112,435.3271,44191.0
2023-07-13 12:20:00,450.57,451.05,450.21,450.3,44361.0,435.3465,435.8103,434.9986,435.0856,44361.0
2023-07-13 12:25:00,450.32,450.32,449.73,449.9,39708.0,435.1049,435.1049,434.5349,434.6991,39708.0
2023-07-13 12:30:00,449.96,450.59,449.87,450.12,55649.0,434.7571,435.3658,434.6701,434.9117,55649.0
2023-07-13 12:35:00,450.16,450.77,450.04,450.72,22827.0,434.9503,435.5397,434.8344,435.4914,22827.0
2023-07-13 12:40:00,450.68,451.11,450.5,450.5,47741.0,435.4528,435.8682,435.2788,435.2788,47741.0
2023-07-13 12:45:00,450.51,450.95,450.43,450.64,45325.0,435.2885,435.7136,435.2112,435.4141,45325.0
2023-07-13 12:50:00,450.64,451.0,450.58,450.75,52660.0,435.4141,435.7619,435.3561,435.5204,52660.0
2023-07-13 12:55:00,450.75,450.85,450.59,450.77,30304.0,435.5204,435.617,435.3658,435.5397,30304.0
2023-07-13 13:00:00,450.83,450.91,450.3,450.52,21939.0,435.5977,435.675,435.0856,435.2982,21939.0
2023-07-13 13:05:00,450.57,450.89,450.49,450.74,21067.0,435.3465,435.6557,435.2692,435.5107,21067.0
2023-07-13 13:10:00,450.74,450.89,450.57,450.75,20906.0,435.5107,435.6557,435.3465,435.5204,20906.0
2023-07-13 13:15:00,450.67,450.68,450.19,450.27,36380.0,435.4431,435.4528,434.9793,435.0566,36380.0
2023-07-13 13:20:00,450.25,450.32,449.92,450.0,55963.0,435.0373,435.1049,434.7184,434.7957,55963.0
2023-07-13 13:25:00,450.0,450.07,449.69,449.78,44148.0,434.7957,434.8634,434.4962,434.5832,44148.0
2023-07-13 13:30:00,449.86,450.36,449.8,450.05,32922.0,434.6605,435.1436,434.6025,434.844,32922.0
2023-07-13 13:35:00,450.08,450.19,449.89,449.9,29593.0,434.873,434.9793,434.6894,434.6991,29593.0
2023-07-13 13:40:00,449.94,450.1,449.78,449.9,19658.0,434.7378,434.8924,434.5832,434.6991,19658.0
2023-07-13 13:45:00,449.88,450.0,449.79,449.92,25118.0,434.6798,434.7957,434.5928,434.7184,25118.0
2023-07-13 13:50:00,449.92,450.01,449.75,449.84,23173.0,434.7184,434.8054,434.5542,434.6411,23173.0
2023-07-13 13:55:00,449.84,449.93,449.58,449.59,23900.0,434.6411,434.7281,434.3899,434.3996,23900.0
2023-07-13 14:00:00,449.58,449.69,449.5,449.54,38536.0,434.3899,434.4962,434.3126,434.3513,38536.0
2023-07-13 14:05:00,449.59,449.62,449.44,449.59,35461.0,434.3996,434.4286,434.2547,434.3996,35461.0
2023-07-13 14:10:00,449.61,449.61,449.05,449.09,29535.0,434.4189,434.4189,433.8778,433.9165,29535.0
2023-07-13 14:15:00,449.12,449.12,448.2,448.31,48864.0,433.9455,433.9455,433.0565,433.1628,48864.0
2023-07-13 14:20:00,448.35,448.87,448.1,448.14,45706.0,433.2015,433.7039,432.9599,432.9986,45706.0
2023-07-13 14:25:00,448.14,448.85,448.06,448.85,83226.0,432.9986,433.6846,432.9213,433.6846,83226.0
2023-07-13 14:30:00,448.77,449.12,448.63,448.93,78448.0,433.6073,433.9455,433.472,433.7619,78448.0
2023-07-13 14:35:00,448.99,449.13,448.61,448.67,50998.0,433.8199,433.9551,433.4527,433.5107,50998.0
2023-07-13 14:40:00,448.67,449.22,448.63,449.1,71034.0,433.5107,434.0421,433.472,433.9261,71034.0
2023-07-13 14:45:00,449.08,449.63,448.99,449.18,54241.0,433.9068,434.4382,433.8199,434.0034,54241.0
2023-07-13 14:50:00,449.21,449.48,449.14,449.24,27801.0,434.0324,434.2933,433.9648,434.0614,27801.0
2023-07-13 14:55:00,449.23,449.47,448.98,449.12,46335.0,434.0517,434.2836,433.8102,433.9455,46335.0
2023-07-13 15:00:00,449.13,449.63,449.12,449.61,33216.0,433.9551,434.4382,433.9455,434.4189,33216.0
2023-07-13 15:05:00,449.62,449.74,449.33,449.55,49144.0,434.4286,434.5445,434.1484,434.3609,49144.0
2023-07-13 15:10:00,449.5,449.57,449.2,449.3,58317.0,434.3126,434.3803,434.0228,434.1194,58317.0
2023-07-13 15:15:00,449.28,449.5,449.0,449.5,51463.0,434.1001,434.3126,433.8295,434.3126,51463.0
2023-07-13 15:20:00,449.53,449.66,449.14,449.18,61528.0,434.3416,434.4672,433.9648,434.0034,61528.0
2023-07-13 15:25:00,449.14,449.27,448.63,449.0,97073.0,433.9648,434.0904,433.472,433.8295,97073.0
2023-07-13 15:30:00,448.97,449.51,448.75,448.86,96483.0,433.8005,434.3223,433.588,433.6942,96483.0
2023-07-13 15:35:00,448.9,448.99,448.52,448.56,85090.0,433.7329,433.8199,433.3657,433.4044,85090.0
2023-07-13 15:40:00,448.56,448.63,448.09,448.17,154196.0,433.4044,433.472,432.9503,433.0276,154196.0
2023-07-13 15:45:00,448.14,448.43,447.63,447.65,168745.0,432.9986,433.2788,432.5058,432.5251,168745.0
2023-07-13 15:50:00,447.64,447.99,447.18,447.29,202914.0,432.5155,432.8536,432.071,432.1773,202914.0
2023-07-13 15:55:00,447.35,448.06,447.24,447.7,232432.0,432.2353,432.9213,432.129,432.5734,232432.0
2023-07-14 09:30:00,462.55,465.17,460.11,465.16,626356.0,446.9217,449.4532,444.5641,449.4435,626356.0
2023-07-14 09:35:00,465.17,470.7,464.8,470.41,346603.0,449.4532,454.7963,449.0957,454.5161,346603.0
2023-07-14 09:40:00,470.52,471.5,468.91,469.07,254576.0,454.6224,455.5693,453.0668,453.2214,254576.0
2023-07-14 09:45:00,469.03,473.81,469.02,473.63,218104.0,453.1828,457.8013,453.1731,457.6273,218104.0
2023-07-14 09:50:00,473.44,475.92,473.33,475.34,195492.0,457.4438,459.84,457.3375,459.2796,195492.0
2023-07-14 09:55:00,475.45,477.4,475.21,476.78,177287.0,459.3858,461.27,459.154,460.6709,177287.0
2023-07-14 10:00:00,476.77,479.22,476.28,476.79,241682.0,460.6612,463.0285,460.1878,460.6806,241682.0
2023-07-14 10:05:00,476.87,479.81,476.87,479.21,174459.0,460.7579,463.5985,460.7579,463.0188,174459.0
2023-07-14 10:10:00,479.21,480.5,479.18,480.21,164096.0,463.0188,464.2652,462.9898,463.985,164096.0
2023-07-14 10:15:00,480.42,480.92,478.74,479.58,141196.0,464.1879,464.671,462.5647,463.3763,141196.0
2023-07-14 10:20:00,479.85,480.28,478.22,479.56,111189.0,463.6372,464.0527,462.0623,463.357,111189.0
2023-07-14 10:25:00,479.63,480.9,479.55,480.11,100628.0,463.4246,464.6517,463.3473,463.8884,100628.0
2023-07-14 10:30:00,480.25,480.47,479.6,479.97,73087.0,464.0237,464.2362,463.3956,463.7531,73087.0
2023-07-14 10:35:00,479.97,479.97,476.98,477.28,105252.0,463.7531,463.7531,460.8642,461.154,105252.0
2023-07-14 10:40:00,477.33,478.47,476.19,477.12,84470.0,461.2023,462.3038,460.1008,460.9994,84470.0
2023-07-14 10:45:00,477.19,477.58,475.23,475.69,104868.0,461.0671,461.4439,459.1733,459.6177,104868.0
2023-07-14 10:50:00,475.72,477.04,475.2,476.8,74034.0,459.6467,460.9221,459.1443,460.6902,74034.0
2023-07-14 10:55:00,477.04,477.38,476.21,476.85,80467.0,460.9221,461.2506,460.1202,460.7385,80467.0
2023-07-14 11:00:00,477.1,478.04,476.26,477.93,44396.0,460.9801,461.8883,460.1685,461.7821,44396.0
2023-07-14 11:05:00,478.13,478.81,476.84,477.85,71478.0,461.9753,462.6323,460.7289,461.7048,71478.0
2023-07-14 11:10:00,477.98,478.99,477.76,478.94,43762.0,461.8304,462.8062,461.6178,462.7579,43762.0
2023-07-14 11:15:00,478.94,479.0,477.92,478.24,45337.0,462.7579,462.8159,461.7724,462.0816,45337.0
2023-07-14 11:20:00,478.4,478.87,477.3,477.87,56885.0,462.2362,462.6903,461.1733,461.7241,56885.0
2023-07-14 11:25:00,477.83,478.55,477.33,477.62,62610.0,461.6854,462.3811,461.2023,461.4825,62610.0
2023-07-14 11:30:00,477.49,479.13,477.36,479.07,40638.0,461.3569,462.9415,461.2313,462.8835,40638.0
2023-07-14 11:35:00,479.06,479.38,478.07,478.71,56114.0,462.8739,463.1831,461.9173,462.5357,56114.0
2023-07-14 11:40:00,478.78,479.31,478.66,478.79,49643.0,462.6033,463.1154,462.4874,462.613,49643.0
2023-07-14 11:45:00,478.8,479.89,478.46,479.65,38699.0,462.6227,463.6758,462.2941,463.4439,38699.0
2023-07-14 11:50:00,479.65,480.49,479.65,480.15,53466.0,463.4439,464.2556,463.4439,463.927,53466.0
2023-07-14 11:55:00,480.09,481.37,480.07,481.28,67569.0,463.8691,465.1058,463.8497,465.0189,67569.0
2023-07-14 12:00:00,481.19,482.39,480.96,482.37,89395.0,464.9319,466.0914,464.7097,466.072,89395.0
2023-07-14 12:05:00,482.33,482.76,481.55,481.71,91442.0,466.0334,466.4489,465.2797,465.4343,91442.0
2023-07-14 12:10:00,481.76,483.25,481.74,483.23,65974.0,465.4826,466.9223,465.4633,466.903,65974.0
2023-07-14 12:15:00,483.18,483.49,482.01,483.26,89705.0,466.8547,467.1542,465.7242,466.932,89705.0
2023-07-14 12:20:00,483.46,485.0,483.18,484.84,92106.0,467.1252,468.6132,466.8547,468.4586,92106.0
2023-07-14 12:25:00,484.84,484.94,483.66,483.84,67576.0,468.4586,468.5552,467.3185,467.4924,67576.0
2023-07-14 12:30:00,483.84,484.99,483.83,484.19,74364.0,467.4924,468.6035,467.4827,467.8305,74364.0
2023-07-14 12:35:00,484.29,484.32,482.81,482.81,39326.0,467.9272,467.9562,466.4972,466.4972,39326.0
2023-07-14 12:40:00,482.81,484.35,482.74,483.38,60583.0,466.4972,467.9851,466.4295,467.0479,60583.0
2023-07-14 12:45:00,483.33,484.02,483.04,483.94,27618.0,466.9996,467.6663,466.7194,467.589,27618.0
2023-07-14 12:50:00,483.95,484.31,483.38,484.23,33796.0,467.5987,467.9465,467.0479,467.8692,33796.0
2023-07-14 12:55:00,484.37,484.38,483.23,483.31,37216.0,468.0045,468.0141,466.903,466.9803,37216.0
2023-07-14 13:00:00,483.32,483.32,481.71,481.71,36328.0,466.9899,466.9899,465.4343,465.4343,36328.0
2023-07-14 13:05:00,481.7,481.73,480.06,480.36,48024.0,465.4247,465.4537,463.8401,464.13,48024.0
2023-07-14 13:10:00,480.35,480.52,479.93,480.05,34180.0,464.1203,464.2845,463.7145,463.8304,34180.0
2023-07-14 13:15:00,479.99,480.74,479.5,480.09,60287.0,463.7725,464.4971,463.299,463.8691,60287.0
2023-07-14 13:20:00,480.15,480.37,479.5,479.82,52607.0,463.927,464.1396,463.299,463.6082,52607.0
2023-07-14 13:25:00,479.89,480.05,479.49,480.05,55662.0,463.6758,463.8304,463.2893,463.8304,55662.0
2023-07-14 13:30:00,479.95,480.53,479.6,479.75,41275.0,463.7338,464.2942,463.3956,463.5406,41275.0
2023-07-14 13:35:00,479.79,481.06,479.69,480.42,49766.0,463.5792,464.8063,463.4826,464.1879,49766.0
2023-07-14 13:40:00,480.4,480.5,479.52,480.11,30550.0,464.1686,464.2652,463.3183,463.8884,30550.0
2023-07-14 13:45:00,480.18,480.49,479.77,480.03,33550.0,463.956,464.2556,463.5599,463.8111,33550.0
2023-07-14 13:50:00,480.12,481.47,480.01,481.4,81090.0,463.8981,465.2024,463.7918,465.1348,81090.0
2023-07-14 13:55:00,481.32,481.62,480.13,480.92,49151.0,465.0575,465.3474,463.9077,464.671,49151.0
2023-07-14 14:00:00,480.84,481.91,480.82,481.77,54011.0,464.5937,465.6276,464.5744,465.4923,54011.0
2023-07-14 14:05:00,481.71,482.3,481.46,482.04,30133.0,465.4343,466.0044,465.1928,465.7532,30133.0
2023-07-14 14:10:00,482.06,482.9,481.97,482.89,35814.0,465.7725,466.5841,465.6856,466.5745,35814.0
2023-07-14 14:15:00,482.92,483.35,482.6,482.61,35881.0,466.6035,467.0189,466.2943,466.3039,35881.0
2023-07-14 14:20:00,482.65,482.97,482.48,482.88,22139.0,466.3426,466.6518,466.1783,466.5648,22139.0
2023-07-14 14:25:00,482.9,483.05,481.87,481.87,36041.0,466.5841,466.7291,465.5889,465.5889,36041.0
2023-07-14 14:30:00,481.94,481.95,480.46,480.47,36717.0,465.6566,465.6662,464.2266,464.2362,36717.0
2023-07-14 14:35:00,480.49,480.6,479.81,480.36,29703.0,464.2556,464.3618,463.5985,464.13,29703.0
2023-07-14 14:40:00,480.43,480.56,480.0,480.26,31836.0,464.1976,464.3232,463.7821,464.0333,31836.0
2023-07-14 14:45:00,480.29,481.15,480.23,480.77,35119.0,464.0623,464.8933,464.0043,464.5261,35119.0
2023-07-14 14:50:00,480.74,481.93,480.71,481.93,25783.0,464.4971,465.6469,464.4681,465.6469,25783.0
2023-07-14 14:55:00,481.91,481.99,481.4,481.8,27099.0,465.6276,465.7049,465.1348,465.5213,27099.0
2023-07-14 15:00:00,481.8,481.82,480.48,480.77,33426.0,465.5213,465.5406,464.2459,464.5261,33426.0
2023-07-14 15:05:00,480.77,481.98,480.45,481.98,29991.0,464.5261,465.6952,464.2169,465.6952,29991.0
2023-07-14 15:10:00,481.95,482.38,481.44,482.34,34908.0,465.6662,466.0817,465.1735,466.0431,34908.0
2023-07-14 15:15:00,482.34,483.0,481.87,482.1,46239.0,466.0431,466.6808,465.5889,465.8112,46239.0
2023-07-14 15:20:00,482.1,482.13,481.58,481.72,37230.0,465.8112,465.8401,465.3087,465.444,37230.0
2023-07-14 15:25:00,481.66,482.08,481.61,481.85,55820.0,465.386,465.7918,465.3377,465.5696,55820.0
2023-07-14 15:30:00,481.85,482.0,480.93,480.93,55734.0,465.5696,465.7145,464.6807,464.6807,55734.0
2023-07-14 15:35:00,480.96,481.44,480.85,481.09,70088.0,464.7097,465.1735,464.6034,464.8353,70088.0
2023-07-14 15:40:00,481.06,481.09,480.27,480.48,62769.0,464.8063,464.8353,464.043,464.2459,62769.0
2023-07-14 15:45:00,480.47,480.69,480.09,480.69,99682.0,464.2362,464.4488,463.8691,464.4488,99682.0
2023-07-14 15:50:00,480.64,480.93,480.08,480.31,160444.0,464.4005,464.6807,463.8594,464.0816,160444.0
2023-07-14 15:55:00,480.3,480.95,479.27,480.36,306244.0,464.072,464.7,463.0768,464.13,306244.0
2023-07-17 09:30:00,481.11,484.58,480.18,482.87,187623.0,464.8546,468.2074,463.956,466.5551,187623.0
2023-07-17 09:35:00,482.87,483.01,480.38,481.17,50939.0,466.5551,466.6904,464.1493,464.9126,50939.0
2023-07-17 09:40:00,481.11,481.47,479.13,479.58,60389.0,464.8546,465.2024,462.9415,463.3763,60389.0
2023-07-17 09:45:00,479.84,481.02,479.54,480.59,47932.0,463.6275,464.7677,463.3377,464.3522,47932.0
2023-07-17 09:50:00,480.4,480.58,478.3,479.77,64096.0,464.1686,464.3425,462.1396,463.5599,64096.0
2023-07-17 09:55:00,479.88,480.05,479.0,479.08,31338.0,463.6662,463.8304,462.8159,462.8932,31338.0
2023-07-17 10:00:00,479.03,479.85,478.81,479.85,45110.0,462.8449,463.6372,462.6323,463.6372,45110.0
2023-07-17 10:05:00,479.84,481.87,479.83,481.31,48622.0,463.6275,465.5889,463.6179,465.0479,48622.0
2023-07-17 10:10:00,481.29,481.56,480.39,481.55,67300.0,465.0285,465.2894,464.1589,465.2797,67300.0
2023-07-17 10:15:00,481.53,481.68,480.49,481.68,26401.0,465.2604,465.4054,464.2556,465.4054,26401.0
2023-07-17 10:20:00,481.68,482.51,481.25,482.19,42668.0,465.4054,466.2073,464.9899,465.8981,42668.0
2023-07-17 10:25:00,482.21,482.64,481.75,481.86,29462.0,465.9174,466.3329,465.473,465.5793,29462.0
2023-07-17 10:30:00,481.92,483.14,481.56,483.13,34538.0,465.6372,466.816,465.2894,466.8064,34538.0
2023-07-17 10:35:00,483.09,483.63,482.79,483.63,27970.0,466.7677,467.2895,466.4778,467.2895,27970.0
2023-07-17 10:40:00,483.52,483.84,483.1,483.73,27088.0,467.1832,467.4924,466.7774,467.3861,27088.0
2023-07-17 10:45:00,483.58,483.87,482.25,483.3,53587.0,467.2412,467.5214,465.9561,466.9706,53587.0
2023-07-17 10:50:00,483.3,483.3,481.51,481.98,31583.0,466.9706,466.9706,465.2411,465.6952,31583.0
2023-07-17 10:55:00,481.98,482.29,481.5,481.59,31358.0,465.6952,465.9947,465.2314,465.3184,31358.0
2023-07-17 11:00:00,481.66,482.39,481.4,481.84,32782.0,465.386,466.0914,465.1348,465.5599,32782.0
2023-07-17 11:05:00,481.8,481.89,480.46,480.88,56103.0,465.5213,465.6083,464.2266,464.6324,56103.0
2023-07-17 11:10:00,480.89,481.6,480.68,480.9,46128.0,464.642,465.3281,464.4391,464.6517,46128.0
2023-07-17 11:15:00,480.9,481.22,480.07,481.05,68414.0,464.6517,464.9609,463.8497,464.7966,68414.0
2023-07-17 11:20:00,481.05,481.14,480.11,480.11,29071.0,464.7966,464.8836,463.8884,463.8884,29071.0
2023-07-17 11:25:00,480.09,480.15,479.0,479.06,47240.0,463.8691,463.927,462.8159,462.8739,47240.0
2023-07-17 11:30:00,479.18,479.29,478.7,479.19,22243.0,462.9898,463.0961,462.526,462.9995,22243.0
2023-07-17 11:35:00,479.19,480.52,479.19,480.52,15278.0,462.9995,464.2845,462.9995,464.2845,15278.0
2023-07-17 11:40:00,480.46,480.87,479.74,479.81,37928.0,464.2266,464.6227,463.5309,463.5985,37928.0
2023-07-17 11:45:00,479.73,479.9,479.55,479.69,10821.0,463.5212,463.6855,463.3473,463.4826,10821.0
2023-07-17 11:50:00,479.7,479.99,479.39,479.88,17749.0,463.4922,463.7725,463.1927,463.6662,17749.0
2023-07-17 11:55:00,479.77,480.52,479.77,480.49,17873.0,463.5599,464.2845,463.5599,464.2556,17873.0
2023-07-17 12:00:00,480.53,480.68,480.29,480.59,12066.0,464.2942,464.4391,464.0623,464.3522,12066.0
2023-07-17 12:05:00,480.6,480.63,480.0,480.0,13523.0,464.3618,464.3908,463.7821,463.7821,13523.0
2023-07-17 12:10:00,479.99,480.02,479.41,479.93,9989.0,463.7725,463.8014,463.212,463.7145,9989.0
2023-07-17 12:15:00,479.95,480.51,479.67,479.81,12917.0,463.7338,464.2749,463.4633,463.5985,12917.0
2023-07-17 12:20:00,479.79,480.01,479.62,479.98,13306.0,463.5792,463.7918,463.415,463.7628,13306.0
2023-07-17 12:25:00,479.93,480.06,479.66,479.79,17645.0,463.7145,463.8401,463.4536,463.5792,17645.0
2023-07-17 12:30:00,479.66,479.67,479.15,479.4,17763.0,463.4536,463.4633,462.9608,463.2024,17763.0
2023-07-17 12:35:00,479.54,479.67,479.18,479.67,7252.0,463.3377,463.4633,462.9898,463.4633,7252.0
2023-07-17 12:40:00,479.71,480.46,479.7,480.46,9971.0,463.5019,464.2266,463.4922,464.2266,9971.0
2023-07-17 12:45:00,480.46,480.77,480.38,480.69,13941.0,464.2266,464.5261,464.1493,464.4488,13941.0
2023-07-17 12:50:00,480.67,481.11,480.4,480.91,10429.0,464.4295,464.8546,464.1686,464.6614,10429.0
2023-07-17 12:55:00,480.93,481.2,480.84,480.95,11837.0,464.6807,464.9416,464.5937,464.7,11837.0
2023-07-17 13:00:00,481.02,481.14,480.55,481.0,24420.0,464.7677,464.8836,464.3135,464.7483,24420.0
2023-07-17 13:05:00,481.01,481.1,479.83,479.98,21033.0,464.758,464.8449,463.6179,463.7628,21033.0
2023-07-17 13:10:00,479.96,480.61,479.84,480.61,12598.0,463.7435,464.3715,463.6275,464.3715,12598.0
2023-07-17 13:15:00,480.66,480.79,480.45,480.78,12654.0,464.4198,464.5454,464.2169,464.5358,12654.0
2023-07-17 13:20:00,480.83,480.97,480.52,480.87,7952.0,464.5841,464.7193,464.2845,464.6227,7952.0
2023-07-17 13:25:00,480.8,481.06,480.5,480.93,22220.0,464.5551,464.8063,464.2652,464.6807,22220.0
2023-07-17 13:30:00,480.93,480.93,480.51,480.87,12809.0,464.6807,464.6807,464.2749,464.6227,12809.0
2023-07-17 13:35:00,480.75,481.2,480.75,481.1,7532.0,464.5068,464.9416,464.5068,464.8449,7532.0
2023-07-17 13:40:00,481.13,481.68,481.04,481.61,22701.0,464.8739,465.4054,464.787,465.3377,22701.0
2023-07-17 13:45:00,481.49,481.95,481.48,481.9,12214.0,465.2218,465.6662,465.2121,465.6179,12214.0
2023-07-17 13:50:00,481.95,482.03,481.39,481.48,15124.0,465.6662,465.7435,465.1251,465.2121,15124.0
2023-07-17 13:55:00,481.53,482.28,481.18,482.28,27796.0,465.2604,465.9851,464.9222,465.9851,27796.0
2023-07-17 14:00:00,482.23,482.28,481.45,482.02,23069.0,465.9368,465.9851,465.1831,465.7339,23069.0
2023-07-17 14:05:00,481.99,482.01,481.61,481.71,15780.0,465.7049,465.7242,465.3377,465.4343,15780.0
2023-07-17 14:10:00,481.68,481.81,481.52,481.63,7936.0,465.4054,465.531,465.2508,465.357,7936.0
2023-07-17 14:15:00,481.63,481.64,480.74,480.84,21533.0,465.357,465.3667,464.4971,464.5937,21533.0
2023-07-17 14:20:00,480.8,481.43,480.8,481.3,15586.0,464.5551,465.1638,464.5551,465.0382,15586.0
2023-07-17 14:25:00,481.37,482.0,481.36,481.97,33753.0,465.1058,465.7145,465.0962,465.6856,33753.0
2023-07-17 14:30:00,482.03,482.5,481.98,482.48,12533.0,465.7435,466.1976,465.6952,466.1783,12533.0
2023-07-17 14:35:00,482.52,482.68,482.2,482.4,30604.0,466.217,466.3716,465.9078,466.101,30604.0
2023-07-17 14:40:00,482.35,482.73,482.28,482.68,14459.0,466.0527,466.4199,465.9851,466.3716,14459.0
2023-07-17 14:45:00,482.62,482.68,482.25,482.53,15020.0,466.3136,466.3716,465.9561,466.2266,15020.0
2023-07-17 14:50:00,482.58,482.69,482.29,482.52,19510.0,466.2749,466.3812,465.9947,466.217,19510.0
2023-07-17 14:55:00,482.53,482.59,482.22,482.46,12744.0,466.2266,466.2846,465.9271,466.159,12744.0
2023-07-17 15:00:00,482.41,482.41,481.92,482.09,18280.0,466.1107,466.1107,465.6372,465.8015,18280.0
2023-07-17 15:05:00,482.03,482.32,481.9,482.22,14984.0,465.7435,466.0237,465.6179,465.9271,14984.0
2023-07-17 15:10:00,482.28,483.15,482.21,483.15,20683.0,465.9851,466.8257,465.9174,466.8257,20683.0
2023-07-17 15:15:00,483.19,483.5,482.9,483.5,19565.0,466.8643,467.1639,466.5841,467.1639,19565.0
2023-07-17 15:20:00,483.53,483.85,483.47,483.65,20765.0,467.1928,467.502,467.1349,467.3088,20765.0
2023-07-17 15:25:00,483.65,483.81,483.4,483.63,17592.0,467.3088,467.4634,467.0672,467.2895,17592.0
2023-07-17 15:30:00,483.55,483.61,482.75,482.89,23629.0,467.2122,467.2701,466.4392,466.5745,23629.0
2023-07-17 15:35:00,482.82,483.23,482.82,483.03,21234.0,466.5068,466.903,466.5068,466.7097,21234.0
2023-07-17 15:40:00,483.05,483.61,483.05,483.51,28278.0,466.7291,467.2701,466.7291,467.1735,28278.0
2023-07-17 15:45:00,483.49,484.29,483.29,484.15,41105.0,467.1542,467.9272,466.961,467.7919,41105.0
2023-07-17 15:50:00,484.15,484.42,483.7,483.98,91845.0,467.7919,468.0528,467.3571,467.6276,91845.0
2023-07-17 15:55:00,483.94,484.6,483.16,483.94,263437.0,467.589,468.2267,466.8353,467.589,263437.0
2023-07-18 09:30:00,489.33,491.82,487.5,490.84,227451.0,472.7969,475.2027,471.0287,474.2559,227451.0
2023-07-18 09:35:00,490.61,494.45,490.57,493.46,210032.0,474.0336,477.7439,473.995,476.7873,210032.0
2023-07-18 09:40:00,493.32,495.36,492.53,493.09,165687.0,476.6521,478.6231,475.8888,476.4298,165687.0
2023-07-18 09:45:00,492.91,496.96,492.86,495.31,82085.0,476.2559,480.1691,476.2076,478.5748,82085.0
2023-07-18 09:50:00,495.31,496.47,495.3,496.04,66888.0,478.5748,479.6956,478.5652,479.2802,66888.0
2023-07-18 09:55:00,496.13,498.87,496.06,498.23,200049.0,479.3671,482.0145,479.2995,481.3962,200049.0
2023-07-18 10:00:00,498.1,498.89,496.09,497.17,150756.0,481.2706,482.0339,479.3285,480.372,150756.0
2023-07-18 10:05:00,497.17,497.33,495.46,496.88,87253.0,480.372,480.5266,478.7198,480.0918,87253.0
2023-07-18 10:10:00,496.91,496.91,495.14,495.97,75329.0,480.1208,480.1208,478.4106,479.2125,75329.0
2023-07-18 10:15:00,495.85,497.78,495.82,497.41,84321.0,479.0966,480.9614,479.0676,480.6039,84321.0
2023-07-18 10:20:00,497.42,498.79,497.27,498.62,74634.0,480.6135,481.9373,480.4686,481.773,74634.0
2023-07-18 10:25:00,498.79,499.44,498.21,498.6,66730.0,481.9373,482.5653,481.3768,481.7537,66730.0
2023-07-18 10:30:00,498.6,499.9,498.37,499.4,67067.0,481.7537,483.0097,481.5314,482.5266,67067.0
2023-07-18 10:35:00,499.5,499.98,498.85,499.15,84514.0,482.6233,483.087,481.9952,482.2851,84514.0
2023-07-18 10:40:00,499.2,500.5,498.99,499.86,120099.0,482.3334,483.5895,482.1305,482.9711,120099.0
2023-07-18 10:45:00,499.86,500.85,499.86,500.54,68333.0,482.9711,483.9276,482.9711,483.6281,68333.0
2023-07-18 10:50:00,500.48,501.45,500.35,501.14,67254.0,483.5702,484.5074,483.4445,484.2079,67254.0
2023-07-18 10:55:00,501.25,502.05,501.2,501.75,100052.0,484.3141,485.0871,484.2658,484.7972,100052.0
2023-07-18 11:00:00,501.75,502.39,501.4,502.37,77218.0,484.7972,485.4156,484.4591,485.3963,77218.0
2023-07-18 11:05:00,502.38,503.14,502.02,503.09,84221.0,485.406,486.1403,485.0581,486.092,84221.0
2023-07-18 11:10:00,503.1,503.23,501.15,501.61,112655.0,486.1016,486.2272,484.2175,484.662,112655.0
2023-07-18 11:15:00,501.52,502.73,501.36,502.6,128615.0,484.575,485.7441,484.4204,485.6185,128615.0
2023-07-18 11:20:00,502.73,503.4,502.72,503.4,77870.0,485.7441,486.3915,485.7345,486.3915,77870.0
2023-07-18 11:25:00,503.4,503.42,502.35,502.92,72897.0,486.3915,486.4108,485.377,485.9277,72897.0
2023-07-18 11:30:00,502.84,502.84,501.94,502.2,48779.0,485.8504,485.8504,484.9808,485.232,48779.0
2023-07-18 11:35:00,502.16,503.01,501.7,502.78,69890.0,485.1934,486.0147,484.7489,485.7924,69890.0
2023-07-18 11:40:00,502.79,503.18,502.48,503.0,49882.0,485.8021,486.1789,485.5026,486.005,49882.0
2023-07-18 11:45:00,503.0,503.73,502.96,503.59,54356.0,486.005,486.7103,485.9664,486.5751,54356.0
2023-07-18 11:50:00,503.63,504.42,503.09,504.13,149528.0,486.6137,487.377,486.092,487.0968,149528.0
2023-07-18 11:55:00,504.25,504.33,503.87,504.2,44334.0,487.2128,487.2901,486.8456,487.1645,44334.0
2023-07-18 12:00:00,504.27,504.27,503.93,504.02,51115.0,487.2321,487.2321,486.9036,486.9905,51115.0
2023-07-18 12:05:00,504.05,504.05,502.46,503.01,65767.0,487.0195,487.0195,485.4833,486.0147,65767.0
2023-07-18 12:10:00,503.05,503.11,502.49,502.8,37623.0,486.0533,486.1113,485.5122,485.8118,37623.0
2023-07-18 12:15:00,502.79,503.36,502.42,502.61,38657.0,485.8021,486.3528,485.4446,485.6282,38657.0
2023-07-18 12:20:00,502.61,502.61,501.52,501.77,47623.0,485.6282,485.6282,484.575,484.8166,47623.0
2023-07-18 12:25:00,501.75,502.08,501.42,501.93,66340.0,484.7972,485.1161,484.4784,484.9712,66340.0
2023-07-18 12:30:00,501.93,503.03,501.56,502.81,57865.0,484.9712,486.034,484.6137,485.8214,57865.0
2023-07-18 12:35:00,502.9,503.21,502.68,503.13,44803.0,485.9084,486.2079,485.6958,486.1306,44803.0
2023-07-18 12:40:00,503.15,503.72,502.98,503.21,47416.0,486.1499,486.7007,485.9857,486.2079,47416.0
2023-07-18 12:45:00,503.16,503.81,503.01,503.71,57617.0,486.1596,486.7876,486.0147,486.691,57617.0
2023-07-18 12:50:00,503.73,504.33,502.98,504.29,150626.0,486.7103,487.2901,485.9857,487.2514,150626.0
2023-07-18 12:55:00,504.3,504.37,503.53,504.18,71136.0,487.2611,487.3287,486.5171,487.1451,71136.0
2023-07-18 13:00:00,504.07,504.13,502.95,503.31,36062.0,487.0389,487.0968,485.9567,486.3045,36062.0
2023-07-18 13:05:00,503.28,503.38,502.78,503.09,37962.0,486.2755,486.3722,485.7924,486.092,37962.0
2023-07-18 13:10:00,503.08,503.13,502.03,502.3,74288.0,486.0823,486.1306,485.0678,485.3287,74288.0
2023-07-18 13:15:00,502.28,502.82,501.45,501.55,55557.0,485.3093,485.8311,484.5074,484.604,55557.0
2023-07-18 13:20:00,501.5,501.92,500.91,501.71,52726.0,484.5557,484.9615,483.9856,484.7586,52726.0
2023-07-18 13:25:00,501.75,501.75,500.88,501.2,41809.0,484.7972,484.7972,483.9566,484.2658,41809.0
2023-07-18 13:30:00,501.26,501.84,501.06,501.51,35688.0,484.3238,484.8842,484.1306,484.5653,35688.0
2023-07-18 13:35:00,501.52,501.52,500.12,500.31,26804.0,484.575,484.575,483.2223,483.4059,26804.0
2023-07-18 13:40:00,500.31,500.58,499.64,500.22,30017.0,483.4059,483.6668,482.7585,483.3189,30017.0
2023-07-18 13:45:00,500.22,500.28,499.83,499.98,33097.0,483.3189,483.3769,482.9421,483.087,33097.0
2023-07-18 13:50:00,500.05,500.05,499.1,499.77,38730.0,483.1547,483.1547,482.2368,482.8841,38730.0
2023-07-18 13:55:00,499.98,500.0,498.87,499.21,26936.0,483.087,483.1064,482.0145,482.3431,26936.0
2023-07-18 14:00:00,499.08,499.62,499.0,499.5,26381.0,482.2175,482.7392,482.1402,482.6233,26381.0
2023-07-18 14:05:00,499.54,499.54,499.13,499.3,28196.0,482.6619,482.6619,482.2658,482.43,28196.0
2023-07-18 14:10:00,499.24,500.17,498.91,500.17,45604.0,482.372,483.2706,482.0532,483.2706,45604.0
2023-07-18 14:15:00,500.21,500.3,499.55,500.3,23732.0,483.3093,483.3962,482.6716,483.3962,23732.0
2023-07-18 14:20:00,500.2,500.79,500.01,500.69,17111.0,483.2996,483.8697,483.116,483.7731,17111.0
2023-07-18 14:25:00,500.76,500.9,500.36,500.85,17830.0,483.8407,483.976,483.4542,483.9276,17830.0
2023-07-18 14:30:00,500.95,501.09,500.23,500.23,22189.0,484.0243,484.1595,483.3286,483.3286,22189.0
2023-07-18 14:35:00,500.27,500.67,500.13,500.55,17656.0,483.3672,483.7537,483.232,483.6378,17656.0
2023-07-18 14:40:00,500.53,500.97,500.4,500.94,18467.0,483.6185,484.0436,483.4929,484.0146,18467.0
2023-07-18 14:45:00,500.91,501.11,500.73,500.77,20412.0,483.9856,484.1789,483.8117,483.8504,20412.0
2023-07-18 14:50:00,500.72,500.72,499.76,500.11,48525.0,483.802,483.802,482.8745,483.2127,48525.0
2023-07-18 14:55:00,500.25,500.8,500.25,500.65,33598.0,483.3479,483.8793,483.3479,483.7344,33598.0
2023-07-18 15:00:00,500.61,501.38,500.49,501.04,35560.0,483.6958,484.4397,483.5798,484.1112,35560.0
2023-07-18 15:05:00,501.04,501.04,499.66,499.77,38199.0,484.1112,484.1112,482.7779,482.8841,38199.0
2023-07-18 15:10:00,499.8,499.95,498.88,499.63,36678.0,482.9131,483.0581,482.0242,482.7489,36678.0
2023-07-18 15:15:00,499.68,499.86,499.07,499.38,36296.0,482.7972,482.9711,482.2078,482.5073,36296.0
2023-07-18 15:20:00,499.34,499.5,498.82,499.37,57358.0,482.4687,482.6233,481.9662,482.4977,57358.0
2023-07-18 15:25:00,499.39,499.61,499.07,499.2,46491.0,482.517,482.7295,482.2078,482.3334,46491.0
2023-07-18 15:30:00,499.23,499.49,499.0,499.43,42592.0,482.3624,482.6136,482.1402,482.5556,42592.0
2023-07-18 15:35:00,499.5,499.94,498.81,499.94,79297.0,482.6233,483.0484,481.9566,483.0484,79297.0
2023-07-18 15:40:00,499.97,500.47,499.48,500.37,59204.0,483.0774,483.5605,482.6039,483.4639,59204.0
2023-07-18 15:45:00,500.34,501.25,499.87,500.96,93665.0,483.4349,484.3141,482.9808,484.0339,93665.0
2023-07-18 15:50:00,500.95,500.96,500.09,500.63,152282.0,484.0243,484.0339,483.1933,483.7151,152282.0
2023-07-18 15:55:00,500.6,500.82,499.77,499.78,331706.0,483.6861,483.8987,482.8841,482.8938,331706.0
2023-07-19 09:30:00,507.0,514.66,507.0,512.47,273140.0,489.8699,497.271,489.8699,495.155,273140.0
2023-07-19 09:35:00,512.32,512.32,509.28,510.86,122184.0,495.0101,495.0101,492.0728,493.5994,122184.0
2023-07-19 09:40:00,510.64,512.68,509.89,512.42,88537.0,493.3869,495.3579,492.6622,495.1067,88537.0
2023-07-19 09:45:00,512.41,513.33,512.12,512.97,73858.0,495.0971,495.986,494.8169,495.6381,73858.0
2023-07-19 09:50:00,512.98,513.44,511.68,513.35,122497.0,495.6478,496.0923,494.3917,496.0053,122497.0
2023-07-19 09:55:00,513.38,513.87,512.33,512.63,69252.0,496.0343,496.5077,495.0198,495.3096,69252.0
2023-07-19 10:00:00,512.53,513.48,511.53,513.29,76665.0,495.213,496.1309,494.2468,495.9473,76665.0
2023-07-19 10:05:00,513.29,513.95,513.13,513.83,60100.0,495.9473,496.585,495.7927,496.4691,60100.0
2023-07-19 10:10:00,513.83,514.16,513.37,513.78,72157.0,496.4691,496.7879,496.0246,496.4208,72157.0
2023-07-19 10:15:00,513.8,513.93,512.47,512.93,39090.0,496.4401,496.5657,495.155,495.5995,39090.0
2023-07-19 10:20:00,512.9,513.63,511.79,511.8,57683.0,495.5705,496.2758,494.498,494.5077,57683.0
2023-07-19 10:25:00,511.74,512.02,510.45,510.68,49844.0,494.4497,494.7202,493.2033,493.4255,49844.0
2023-07-19 10:30:00,510.6,511.17,509.19,509.22,65065.0,493.3482,493.899,491.9859,492.0148,65065.0
2023-07-19 10:35:00,509.39,509.52,508.51,509.47,42718.0,492.1791,492.3047,491.3288,492.2564,42718.0
2023-07-19 10:40:00,509.46,509.46,508.07,508.11,47308.0,492.2467,492.2467,490.9037,490.9424,47308.0
2023-07-19 10:45:00,508.22,508.6,507.76,508.24,47100.0,491.0486,491.4158,490.6042,491.068,47100.0
2023-07-19 10:50:00,508.31,508.58,507.29,507.39,36427.0,491.1356,491.3965,490.1501,490.2467,36427.0
2023-07-19 10:55:00,507.49,507.69,506.64,507.47,56095.0,490.3433,490.5365,489.522,490.324,56095.0
2023-07-19 11:00:00,507.48,508.05,507.18,507.25,46709.0,490.3336,490.8844,490.0438,490.1114,46709.0
2023-07-19 11:05:00,507.25,508.01,506.82,507.49,41929.0,490.1114,490.8457,489.6959,490.3433,41929.0
2023-07-19 11:10:00,507.29,507.29,506.1,506.51,34830.0,490.1501,490.1501,489.0003,489.3964,34830.0
2023-07-19 11:15:00,506.49,507.25,506.48,506.81,21793.0,489.3771,490.1114,489.3674,489.6863,21793.0
2023-07-19 11:20:00,506.77,506.8,505.51,505.93,27917.0,489.6476,489.6766,488.4302,488.836,27917.0
2023-07-19 11:25:00,505.83,506.26,505.46,506.05,24956.0,488.7394,489.1549,488.3819,488.952,24956.0
2023-07-19 11:30:00,506.13,506.48,505.2,505.24,20965.0,489.0293,489.3674,488.1307,488.1693,20965.0
2023-07-19 11:35:00,505.19,505.49,504.42,505.4,28163.0,488.121,488.4109,487.377,488.3239,28163.0
2023-07-19 11:40:00,505.4,505.45,504.83,505.02,16597.0,488.3239,488.3722,487.7732,487.9568,16597.0
2023-07-19 11:45:00,505.05,505.96,505.04,505.87,14925.0,487.9857,488.865,487.9761,488.778,14925.0
2023-07-19 11:50:00,505.88,506.86,505.81,506.86,21138.0,488.7877,489.7346,488.7201,489.7346,21138.0
2023-07-19 11:55:00,506.96,507.35,506.69,506.91,18163.0,489.8312,490.208,489.5703,489.7829,18163.0
2023-07-19 12:00:00,506.98,507.12,505.55,505.59,13324.0,489.8505,489.9858,488.4688,488.5075,13324.0
2023-07-19 12:05:00,505.63,505.76,505.14,505.58,12423.0,488.5461,488.6718,488.0727,488.4978,12423.0
2023-07-19 12:10:00,505.63,505.86,505.22,505.55,14981.0,488.5461,488.7684,488.15,488.4688,14981.0
2023-07-19 12:15:00,505.53,506.31,505.53,506.16,10779.0,488.4495,489.2032,488.4495,489.0582,10779.0
2023-07-19 12:20:00,506.16,506.95,505.92,506.8,18032.0,489.0582,489.8215,488.8263,489.6766,18032.0
2023-07-19 12:25:00,506.7,506.83,506.18,506.33,11106.0,489.58,489.7056,489.0776,489.2225,11106.0
2023-07-19 12:30:00,506.47,506.47,505.42,505.73,14011.0,489.3578,489.3578,488.3432,488.6428,14011.0
2023-07-19 12:35:00,505.74,505.79,505.17,505.32,12037.0,488.6524,488.7007,488.1017,488.2466,12037.0
2023-07-19 12:40:00,505.26,505.5,505.12,505.3,15316.0,488.1886,488.4205,488.0534,488.2273,15316.0
2023-07-19 12:45:00,505.51,505.52,504.78,504.83,27103.0,488.4302,488.4399,487.7249,487.7732,27103.0
2023-07-19 12:50:00,504.83,505.19,504.52,504.6,14652.0,487.7732,488.121,487.4736,487.5509,14652.0
2023-07-19 12:55:00,504.61,505.14,504.35,505.09,15992.0,487.5606,488.0727,487.3094,488.0244,15992.0
2023-07-19 13:00:00,505.1,505.41,504.86,505.08,10569.0,488.0341,488.3336,487.8022,488.0147,10569.0
2023-07-19 13:05:00,505.1,505.31,504.38,504.81,15764.0,488.0341,488.237,487.3384,487.7539,15764.0
2023-07-19 13:10:00,504.79,506.0,504.78,506.0,14477.0,487.7345,488.9036,487.7249,488.9036,14477.0
2023-07-19 13:15:00,506.0,506.18,505.56,505.58,12169.0,488.9036,489.0776,488.4785,488.4978,12169.0
2023-07-19 13:20:00,505.5,505.89,505.28,505.77,15335.0,488.4205,488.7974,488.208,488.6814,15335.0
2023-07-19 13:25:00,505.77,506.27,505.63,506.21,14943.0,488.6814,489.1645,488.5461,489.1065,14943.0
2023-07-19 13:30:00,506.24,506.56,506.16,506.28,16303.0,489.1355,489.4447,489.0582,489.1742,16303.0
2023-07-19 13:35:00,506.25,506.57,505.97,506.51,17475.0,489.1452,489.4544,488.8747,489.3964,17475.0
2023-07-19 13:40:00,506.51,506.51,505.79,505.88,19918.0,489.3964,489.3964,488.7007,488.7877,19918.0
2023-07-19 13:45:00,505.97,506.06,505.75,505.86,14692.0,488.8747,488.9616,488.6621,488.7684,14692.0
2023-07-19 13:50:00,505.8,505.8,505.45,505.45,19718.0,488.7104,488.7104,488.3722,488.3722,19718.0
2023-07-19 13:55:00,505.51,505.73,505.23,505.52,27223.0,488.4302,488.6428,488.1597,488.4399,27223.0
2023-07-19 14:00:00,505.54,505.67,505.21,505.5,22957.0,488.4592,488.5848,488.1403,488.4205,22957.0
2023-07-19 14:05:00,505.58,505.78,505.13,505.13,22418.0,488.4978,488.6911,488.063,488.063,22418.0
2023-07-19 14:10:00,505.25,505.97,505.16,505.58,28183.0,488.179,488.8747,488.092,488.4978,28183.0
2023-07-19 14:15:00,505.59,505.77,505.19,505.7,20697.0,488.5075,488.6814,488.121,488.6138,20697.0
2023-07-19 14:20:00,505.75,505.87,505.09,505.4,25326.0,488.6621,488.778,488.0244,488.3239,25326.0
2023-07-19 14:25:00,505.6,506.26,505.57,505.85,19482.0,488.5172,489.1549,488.4882,488.7587,19482.0
2023-07-19 14:30:00,505.96,506.92,505.91,506.66,29528.0,488.865,489.7926,488.8167,489.5413,29528.0
2023-07-19 14:35:00,506.54,506.77,505.93,506.28,18771.0,489.4254,489.6476,488.836,489.1742,18771.0
2023-07-19 14:40:00,506.18,506.3,505.87,505.92,18542.0,489.0776,489.1935,488.778,488.8263,18542.0
2023-07-19 14:45:00,505.93,506.29,505.88,505.95,18193.0,488.836,489.1838,488.7877,488.8553,18193.0
2023-07-19 14:50:00,505.89,506.14,505.59,505.9,12132.0,488.7974,489.0389,488.5075,488.807,12132.0
2023-07-19 14:55:00,505.96,506.05,505.62,505.89,11350.0,488.865,488.952,488.5365,488.7974,11350.0
2023-07-19 15:00:00,505.89,506.0,505.46,505.46,11290.0,488.7974,488.9036,488.3819,488.3819,11290.0
2023-07-19 15:05:00,505.53,505.92,505.45,505.72,13904.0,488.4495,488.8263,488.3722,488.6331,13904.0
2023-07-19 15:10:00,505.73,505.93,505.54,505.91,13912.0,488.6428,488.836,488.4592,488.8167,13912.0
2023-07-19 15:15:00,505.93,506.0,505.2,505.29,24622.0,488.836,488.9036,488.1307,488.2176,24622.0
2023-07-19 15:20:00,505.29,505.72,505.21,505.28,12160.0,488.2176,488.6331,488.1403,488.208,12160.0
2023-07-19 15:25:00,505.29,505.29,504.33,504.33,19964.0,488.2176,488.2176,487.2901,487.2901,19964.0
2023-07-19 15:30:00,504.33,504.33,503.43,503.97,28396.0,487.2901,487.2901,486.4205,486.9422,28396.0
2023-07-19 15:35:00,503.96,504.02,503.12,503.39,40624.0,486.9326,486.9905,486.121,486.3818,40624.0
2023-07-19 15:40:00,503.35,503.53,503.01,503.02,23000.0,486.3432,486.5171,486.0147,486.0243,23000.0
2023-07-19 15:45:00,503.02,503.04,502.67,502.73,44378.0,486.0243,486.0437,485.6862,485.7441,44378.0
2023-07-19 15:50:00,502.76,503.31,502.48,503.22,79371.0,485.7731,486.3045,485.5026,486.2176,79371.0
2023-07-19 15:55:00,503.18,504.02,502.81,503.69,172426.0,486.1789,486.9905,485.8214,486.6717,172426.0
2023-07-20 09:30:00,506.66,508.0,504.4,504.9,87625.0,489.5413,490.8361,487.3577,487.8408,87625.0
2023-07-20 09:35:00,505.23,505.98,503.5,503.92,24645.0,488.1597,488.8843,486.4881,486.8939,24645.0
2023-07-20 09:40:00,503.91,503.99,502.17,502.46,19574.0,486.8843,486.9616,485.203,485.4833,19574.0
2023-07-20 09:45:00,502.49,503.6,502.25,502.59,21349.0,485.5122,486.5847,485.2803,485.6089,21349.0
2023-07-20 09:50:00,502.55,502.7,500.52,501.01,29967.0,485.5702,485.7151,483.6088,484.0822,29967.0
2023-07-20 09:55:00,500.9,502.31,500.9,502.18,33822.0,483.976,485.3383,483.976,485.2127,33822.0
2023-07-20 10:00:00,502.15,502.67,501.77,502.41,17698.0,485.1837,485.6862,484.8166,485.4349,17698.0
2023-07-20 10:05:00,502.5,502.5,500.59,501.02,19793.0,485.5219,485.5219,483.6764,484.0919,19793.0
2023-07-20 10:10:00,501.11,502.01,500.71,502.01,19699.0,484.1789,485.0485,483.7924,485.0485,19699.0
2023-07-20 10:15:00,501.99,503.31,501.89,503.25,31599.0,485.0291,486.3045,484.9325,486.2466,31599.0
2023-07-20 10:20:00,503.25,503.47,502.64,503.37,24199.0,486.2466,486.4591,485.6572,486.3625,24199.0
2023-07-20 10:25:00,503.39,504.16,503.39,503.5,17993.0,486.3818,487.1258,486.3818,486.4881,17993.0
2023-07-20 10:30:00,503.52,504.46,503.34,504.34,11832.0,486.5074,487.4157,486.3335,487.2997,11832.0
2023-07-20 10:35:00,504.4,505.39,503.97,505.22,38753.0,487.3577,488.3143,486.9422,488.15,38753.0
2023-07-20 10:40:00,505.08,506.65,505.07,506.46,30711.0,488.0147,489.5317,488.0051,489.3481,30711.0
2023-07-20 10:45:00,506.6,508.28,506.46,507.3,43909.0,489.4834,491.1066,489.3481,490.1597,43909.0
2023-07-20 10:50:00,507.26,508.4,506.76,508.04,21604.0,490.1211,491.2226,489.638,490.8747,21604.0
2023-07-20 10:55:00,508.01,508.19,507.09,507.3,24060.0,490.8457,491.0197,489.9568,490.1597,24060.0
2023-07-20 11:00:00,507.26,508.17,507.2,508.01,22783.0,490.1211,491.0003,490.0631,490.8457,22783.0
2023-07-20 11:05:00,507.99,508.68,507.68,507.96,17791.0,490.8264,491.4931,490.5269,490.7974,17791.0
2023-07-20 11:10:00,507.96,508.52,507.37,508.08,19478.0,490.7974,491.3385,490.2274,490.9134,19478.0
2023-07-20 11:15:00,507.84,507.84,506.96,507.33,12248.0,490.6815,490.6815,489.8312,490.1887,12248.0
2023-07-20 11:20:00,507.16,507.39,506.94,507.19,10160.0,490.0245,490.2467,489.8119,490.0534,10160.0
2023-07-20 11:25:00,507.02,507.86,506.92,507.68,9795.0,489.8892,490.7008,489.7926,490.5269,9795.0
2023-07-20 11:30:00,507.67,508.15,507.45,508.05,12497.0,490.5172,490.981,490.3047,490.8844,12497.0
2023-07-20 11:35:00,508.04,508.04,507.0,507.19,17225.0,490.8747,490.8747,489.8699,490.0534,17225.0
2023-07-20 11:40:00,507.26,507.7,507.01,507.08,8386.0,490.1211,490.5462,489.8795,489.9472,8386.0
2023-07-20 11:45:00,507.09,507.5,506.98,507.5,17437.0,489.9568,490.353,489.8505,490.353,17437.0
2023-07-20 11:50:00,507.38,507.39,506.59,507.06,10735.0,490.237,490.2467,489.4737,489.9278,10735.0
2023-07-20 11:55:00,506.99,507.01,506.11,506.21,18058.0,489.8602,489.8795,489.0099,489.1065,18058.0
2023-07-20 12:00:00,506.18,506.3,505.77,506.06,17661.0,489.0776,489.1935,488.6814,488.9616,17661.0
2023-07-20 12:05:00,506.06,506.46,506.05,506.15,11824.0,488.9616,489.3481,488.952,489.0486,11824.0
2023-07-20 12:10:00,506.23,506.5,506.0,506.27,9669.0,489.1259,489.3868,488.9036,489.1645,9669.0
2023-07-20 12:15:00,506.29,506.93,506.29,506.79,7490.0,489.1838,489.8022,489.1838,489.667,7490.0
2023-07-20 12:20:00,507.03,508.0,507.02,507.64,15261.0,489.8988,490.8361,489.8892,490.4882,15261.0
2023-07-20 12:25:00,507.74,507.74,506.94,507.08,9824.0,490.5849,490.5849,489.8119,489.9472,9824.0
2023-07-20 12:30:00,506.96,507.27,506.53,507.1,13324.0,489.8312,490.1307,489.4157,489.9665,13324.0
2023-07-20 12:35:00,507.19,507.21,506.6,507.0,8086.0,490.0534,490.0728,489.4834,489.8699,8086.0
2023-07-20 12:40:00,506.93,507.48,506.85,507.44,5728.0,489.8022,490.3336,489.7249,490.295,5728.0
2023-07-20 12:45:00,507.44,508.26,507.42,508.08,12946.0,490.295,491.0873,490.2757,490.9134,12946.0
2023-07-20 12:50:00,508.09,508.15,507.78,507.93,18251.0,490.923,490.981,490.6235,490.7684,18251.0
2023-07-20 12:55:00,508.0,508.09,507.51,507.72,10971.0,490.8361,490.923,490.3626,490.5655,10971.0
2023-07-20 13:00:00,507.76,507.95,507.59,507.81,5771.0,490.6042,490.7878,490.4399,490.6525,5771.0
2023-07-20 13:05:00,507.8,507.8,506.76,506.94,7354.0,490.6428,490.6428,489.638,489.8119,7354.0
2023-07-20 13:10:00,506.94,506.94,506.15,506.54,7128.0,489.8119,489.8119,489.0486,489.4254,7128.0
2023-07-20 13:15:00,506.56,506.83,506.56,506.63,8851.0,489.4447,489.7056,489.4447,489.5124,8851.0
2023-07-20 13:20:00,506.61,506.79,506.27,506.44,7125.0,489.493,489.667,489.1645,489.3288,7125.0
2023-07-20 13:25:00,506.47,506.67,506.28,506.56,7900.0,489.3578,489.551,489.1742,489.4447,7900.0
2023-07-20 13:30:00,506.56,506.81,506.54,506.8,4894.0,489.4447,489.6863,489.4254,489.6766,4894.0
2023-07-20 13:35:00,506.88,506.98,506.22,506.26,10362.0,489.7539,489.8505,489.1162,489.1549,10362.0
2023-07-20 13:40:00,506.17,506.75,506.08,506.75,7403.0,489.0679,489.6283,488.9809,489.6283,7403.0
2023-07-20 13:45:00,506.7,506.75,506.38,506.39,6097.0,489.58,489.6283,489.2708,489.2805,6097.0
2023-07-20 13:50:00,506.38,506.38,506.04,506.2,5750.0,489.2708,489.2708,488.9423,489.0969,5750.0
2023-07-20 13:55:00,506.36,506.62,505.98,506.18,17383.0,489.2515,489.5027,488.8843,489.0776,17383.0
2023-07-20 14:00:00,506.17,506.47,505.89,506.38,6401.0,489.0679,489.3578,488.7974,489.2708,6401.0
2023-07-20 14:05:00,506.37,506.38,505.47,505.86,7100.0,489.2611,489.2708,488.3916,488.7684,7100.0
2023-07-20 14:10:00,505.85,505.94,505.16,505.36,13059.0,488.7587,488.8457,488.092,488.2853,13059.0
2023-07-20 14:15:00,505.37,505.85,505.17,505.48,15341.0,488.2949,488.7587,488.1017,488.4012,15341.0
2023-07-20 14:20:00,505.43,505.64,505.01,505.04,11659.0,488.3529,488.5558,487.9471,487.9761,11659.0
2023-07-20 14:25:00,505.09,505.18,504.63,504.66,7139.0,488.0244,488.1114,487.5799,487.6089,7139.0
2023-07-20 14:30:00,504.64,505.0,504.54,505.0,6361.0,487.5896,487.9374,487.493,487.9374,6361.0
2023-07-20 14:35:00,504.99,505.55,504.74,505.55,19583.0,487.9278,488.4688,487.6862,488.4688,19583.0
2023-07-20 14:40:00,505.53,506.65,505.5,506.54,18044.0,488.4495,489.5317,488.4205,489.4254,18044.0
2023-07-20 14:45:00,506.56,506.57,505.67,505.81,9534.0,489.4447,489.4544,488.5848,488.7201,9534.0
2023-07-20 14:50:00,505.95,506.7,505.75,506.56,14747.0,488.8553,489.58,488.6621,489.4447,14747.0
2023-07-20 14:55:00,506.56,506.88,506.39,506.67,10430.0,489.4447,489.7539,489.2805,489.551,10430.0
2023-07-20 15:00:00,506.67,506.93,506.59,506.81,11563.0,489.551,489.8022,489.4737,489.6863,11563.0
2023-07-20 15:05:00,506.89,507.45,506.8,507.17,16396.0,489.7636,490.3047,489.6766,490.0341,16396.0
2023-07-20 15:10:00,507.0,507.23,506.81,507.11,12889.0,489.8699,490.0921,489.6863,489.9761,12889.0
2023-07-20 15:15:00,506.96,506.97,505.77,505.92,9813.0,489.8312,489.8409,488.6814,488.8263,9813.0
2023-07-20 15:20:00,505.98,506.17,505.59,505.64,9744.0,488.8843,489.0679,488.5075,488.5558,9744.0
2023-07-20 15:25:00,505.58,505.59,505.05,505.47,14757.0,488.4978,488.5075,487.9857,488.3916,14757.0
2023-07-20 15:30:00,505.44,506.25,505.44,505.92,21560.0,488.3626,489.1452,488.3626,488.8263,21560.0
2023-07-20 15:35:00,505.92,506.01,505.53,505.8,13643.0,488.8263,488.9133,488.4495,488.7104,13643.0
2023-07-20 15:40:00,505.8,506.0,505.5,505.56,16809.0,488.7104,488.9036,488.4205,488.4785,16809.0
2023-07-20 15:45:00,505.62,505.74,505.05,505.06,30085.0,488.5365,488.6524,487.9857,487.9954,30085.0
2023-07-20 15:50:00,505.06,505.07,504.5,504.68,63403.0,487.9954,488.0051,487.4543,487.6282,63403.0
2023-07-20 15:55:00,504.7,504.71,503.69,504.23,138559.0,487.6476,487.6572,486.6717,487.1934,138559.0
2023-07-21 09:30:00,505.05,507.49,504.52,505.87,137183.0,487.9857,490.3433,487.4736,488.778,137183.0
2023-07-21 09:35:00,505.56,506.98,505.47,505.83,11180.0,488.4785,489.8505,488.3916,488.7394,11180.0
2023-07-21 09:40:00,505.81,508.19,505.81,506.85,31220.0,488.7201,491.0197,488.7201,489.7249,31220.0
2023-07-21 09:45:00,506.83,508.18,506.41,508.16,17608.0,489.7056,491.01,489.2998,490.9907,17608.0
2023-07-21 09:50:00,508.02,508.35,507.51,508.29,15595.0,490.8554,491.1742,490.3626,491.1163,15595.0
2023-07-21 09:55:00,508.18,509.43,507.3,509.29,26726.0,491.01,492.2178,490.1597,492.0825,26726.0
2023-07-21 10:00:00,509.19,510.41,508.96,509.2,46126.0,491.9859,493.1646,491.7636,491.9955,46126.0
2023-07-21 10:05:00,509.48,509.61,508.24,508.6,14745.0,492.2661,492.3917,491.068,491.4158,14745.0
2023-07-21 10:10:00,508.72,509.47,508.27,509.42,10889.0,491.5317,492.2564,491.0969,492.2081,10889.0
2023-07-21 10:15:00,509.23,509.36,508.29,508.32,11633.0,492.0245,492.1501,491.1163,491.1453,11633.0
2023-07-21 10:20:00,508.4,508.59,508.1,508.1,11885.0,491.2226,491.4061,490.9327,490.9327,11885.0
2023-07-21 10:25:00,508.15,508.79,507.84,508.77,23152.0,490.981,491.5994,490.6815,491.5801,23152.0
2023-07-21 10:30:00,508.74,509.2,508.14,508.48,25186.0,491.5511,491.9955,490.9713,491.2999,25186.0
2023-07-21 10:35:00,508.36,508.52,507.56,508.45,9000.0,491.1839,491.3385,490.4109,491.2709,9000.0
2023-07-21 10:40:00,508.45,508.75,507.86,508.7,16547.0,491.2709,491.5607,490.7008,491.5124,16547.0
2023-07-21 10:45:00,508.62,509.02,508.23,509.02,9486.0,491.4351,491.8216,491.0583,491.8216,9486.0
2023-07-21 10:50:00,509.02,509.02,507.49,507.86,14437.0,491.8216,491.8216,490.3433,490.7008,14437.0
2023-07-21 10:55:00,507.98,508.05,507.13,507.75,11152.0,490.8167,490.8844,489.9955,490.5945,11152.0
2023-07-21 11:00:00,507.83,508.6,507.59,508.32,15840.0,490.6718,491.4158,490.4399,491.1453,15840.0
2023-07-21 11:05:00,508.37,508.78,507.81,507.99,8388.0,491.1936,491.5897,490.6525,490.8264,8388.0
2023-07-21 11:10:00,507.93,508.46,507.75,507.8,9550.0,490.7684,491.2805,490.5945,490.6428,9550.0
2023-07-21 11:15:00,507.84,508.83,507.82,508.73,9114.0,490.6815,491.638,490.6622,491.5414,9114.0
2023-07-21 11:20:00,508.82,508.82,507.91,507.92,9763.0,491.6284,491.6284,490.7491,490.7588,9763.0
2023-07-21 11:25:00,507.94,508.1,507.31,507.84,9039.0,490.7781,490.9327,490.1694,490.6815,9039.0
2023-07-21 11:30:00,508.15,508.5,508.0,508.42,11322.0,490.981,491.3192,490.8361,491.2419,11322.0
2023-07-21 11:35:00,508.41,508.44,508.13,508.39,11681.0,491.2322,491.2612,490.9617,491.2129,11681.0
2023-07-21 11:40:00,508.27,508.43,508.08,508.25,11347.0,491.0969,491.2515,490.9134,491.0776,11347.0
2023-07-21 11:45:00,508.25,509.0,508.19,509.0,22704.0,491.0776,491.8023,491.0197,491.8023,22704.0
2023-07-21 11:50:00,508.92,508.99,508.36,508.54,16921.0,491.725,491.7926,491.1839,491.3578,16921.0
2023-07-21 11:55:00,508.54,508.8,507.91,507.92,9325.0,491.3578,491.609,490.7491,490.7588,9325.0
2023-07-21 12:00:00,507.76,508.24,507.53,507.68,11364.0,490.6042,491.068,490.382,490.5269,11364.0
2023-07-21 12:05:00,507.67,508.23,507.67,508.0,10548.0,490.5172,491.0583,490.5172,490.8361,10548.0
2023-07-21 12:10:00,508.01,508.16,507.69,507.98,8146.0,490.8457,490.9907,490.5365,490.8167,8146.0
2023-07-21 12:15:00,508.06,508.13,507.6,507.8,9367.0,490.894,490.9617,490.4496,490.6428,9367.0
2023-07-21 12:20:00,507.93,508.13,507.8,507.81,10409.0,490.7684,490.9617,490.6428,490.6525,10409.0
2023-07-21 12:25:00,507.83,508.75,507.82,508.34,11430.0,490.6718,491.5607,490.6622,491.1646,11430.0
2023-07-21 12:30:00,508.35,508.55,508.21,508.53,7607.0,491.1742,491.3675,491.039,491.3482,7607.0
2023-07-21 12:35:00,508.54,508.81,508.45,508.6,8965.0,491.3578,491.6187,491.2709,491.4158,8965.0
2023-07-21 12:40:00,508.59,508.59,508.16,508.16,9959.0,491.4061,491.4061,490.9907,490.9907,9959.0
2023-07-21 12:45:00,508.15,508.37,507.76,507.76,9666.0,490.981,491.1936,490.6042,490.6042,9666.0
2023-07-21 12:50:00,507.7,508.0,507.5,507.74,12082.0,490.5462,490.8361,490.353,490.5849,12082.0
2023-07-21 12:55:00,507.8,508.18,507.8,507.97,7847.0,490.6428,491.01,490.6428,490.8071,7847.0
2023-07-21 13:00:00,507.92,508.27,507.84,508.27,9374.0,490.7588,491.0969,490.6815,491.0969,9374.0
2023-07-21 13:05:00,508.1,508.47,508.06,508.23,8300.0,490.9327,491.2902,490.894,491.0583,8300.0
2023-07-21 13:10:00,508.26,508.62,508.17,508.51,11227.0,491.0873,491.4351,491.0003,491.3288,11227.0
2023-07-21 13:15:00,508.64,508.65,508.36,508.42,10714.0,491.4544,491.4641,491.1839,491.2419,10714.0
2023-07-21 13:20:00,508.39,508.47,507.93,507.94,10464.0,491.2129,491.2902,490.7684,490.7781,10464.0
2023-07-21 13:25:00,507.97,508.48,507.97,508.32,9544.0,490.8071,491.2999,490.8071,491.1453,9544.0
2023-07-21 13:30:00,508.31,508.85,508.31,508.7,6916.0,491.1356,491.6574,491.1356,491.5124,6916.0
2023-07-21 13:35:00,508.63,508.78,508.58,508.78,6758.0,491.4448,491.5897,491.3965,491.5897,6758.0
2023-07-21 13:40:00,508.79,508.94,508.53,508.63,7228.0,491.5994,491.7443,491.3482,491.4448,7228.0
2023-07-21 13:45:00,508.63,508.63,508.19,508.26,4634.0,491.4448,491.4448,491.0197,491.0873,4634.0
2023-07-21 13:50:00,508.29,508.37,508.09,508.25,8405.0,491.1163,491.1936,490.923,491.0776,8405.0
2023-07-21 13:55:00,508.3,508.53,508.13,508.51,6687.0,491.1259,491.3482,490.9617,491.3288,6687.0
2023-07-21 14:00:00,508.62,508.92,508.5,508.62,16318.0,491.4351,491.725,491.3192,491.4351,16318.0
2023-07-21 14:05:00,508.64,508.99,508.5,508.73,13446.0,491.4544,491.7926,491.3192,491.5414,13446.0
2023-07-21 14:10:00,508.67,508.76,508.33,508.42,11257.0,491.4834,491.5704,491.1549,491.2419,11257.0
2023-07-21 14:15:00,508.52,508.57,508.27,508.57,10112.0,491.3385,491.3868,491.0969,491.3868,10112.0
2023-07-21 14:20:00,508.61,508.88,508.29,508.42,15113.0,491.4255,491.6863,491.1163,491.2419,15113.0
2023-07-21 14:25:00,508.34,508.35,507.99,508.19,7208.0,491.1646,491.1742,490.8264,491.0197,7208.0
2023-07-21 14:30:00,508.25,508.4,508.03,508.15,7008.0,491.0776,491.2226,490.8651,490.981,7008.0
2023-07-21 14:35:00,508.18,508.48,508.05,508.45,4616.0,491.01,491.2999,490.8844,491.2709,4616.0
2023-07-21 14:40:00,508.35,508.43,507.98,508.15,8640.0,491.1742,491.2515,490.8167,490.981,8640.0
2023-07-21 14:45:00,508.13,508.32,508.06,508.06,8306.0,490.9617,491.1453,490.894,490.894,8306.0
2023-07-21 14:50:00,508.05,508.29,507.87,507.93,7401.0,490.8844,491.1163,490.7105,490.7684,7401.0
2023-07-21 14:55:00,507.92,508.03,507.59,507.64,14983.0,490.7588,490.8651,490.4399,490.4882,14983.0
2023-07-21 15:00:00,507.65,507.67,507.26,507.28,12108.0,490.4979,490.5172,490.1211,490.1404,12108.0
2023-07-21 15:05:00,507.22,507.38,506.91,507.22,15833.0,490.0824,490.237,489.7829,490.0824,15833.0
2023-07-21 15:10:00,507.2,507.7,507.18,507.59,16404.0,490.0631,490.5462,490.0438,490.4399,16404.0
2023-07-21 15:15:00,507.54,507.77,507.35,507.39,10571.0,490.3916,490.6138,490.208,490.2467,10571.0
2023-07-21 15:20:00,507.4,507.49,506.91,506.91,9820.0,490.2563,490.3433,489.7829,489.7829,9820.0
2023-07-21 15:25:00,506.98,506.98,506.43,506.82,16243.0,489.8505,489.8505,489.3191,489.6959,16243.0
2023-07-21 15:30:00,506.93,506.95,506.45,506.72,34033.0,489.8022,489.8215,489.3384,489.5993,34033.0
2023-07-21 15:35:00,506.63,507.34,506.61,507.19,15046.0,489.5124,490.1984,489.493,490.0534,15046.0
2023-07-21 15:40:00,507.13,507.38,506.64,506.87,24934.0,489.9955,490.237,489.522,489.7442,24934.0
2023-07-21 15:45:00,506.92,507.47,506.83,507.22,31005.0,489.7926,490.324,489.7056,490.0824,31005.0
2023-07-21 15:50:00,507.26,507.95,507.19,507.76,45003.0,490.1211,490.7878,490.0534,490.6042,45003.0
2023-07-21 15:55:00,507.68,507.78,506.31,506.82,123619.0,490.5269,490.6235,489.2032,489.6959,123619.0
2023-07-24 09:30:00,505.33,506.28,505.0,506.28,58275.0,488.2563,489.1742,487.9374,489.1742,58275.0
2023-07-24 09:35:00,506.28,506.94,504.56,505.58,19904.0,489.1742,489.8119,487.5123,488.4978,19904.0
2023-07-24 09:40:00,505.58,506.99,505.53,506.47,12629.0,488.4978,489.8602,488.4495,489.3578,12629.0
2023-07-24 09:45:00,506.54,506.71,506.05,506.12,11250.0,489.4254,489.5897,488.952,489.0196,11250.0
2023-07-24 09:50:00,506.26,507.38,506.03,507.35,19238.0,489.1549,490.237,488.9326,490.208,19238.0
2023-07-24 09:55:00,507.4,507.62,506.57,507.38,12355.0,490.2563,490.4689,489.4544,490.237,12355.0
2023-07-24 10:00:00,507.97,509.78,507.83,509.02,25230.0,490.8071,492.5559,490.6718,491.8216,25230.0
2023-07-24 10:05:00,508.87,509.07,508.41,508.62,15763.0,491.6767,491.8699,491.2322,491.4351,15763.0
2023-07-24 10:10:00,508.81,509.01,508.28,508.31,11092.0,491.6187,491.8119,491.1066,491.1356,11092.0
2023-07-24 10:15:00,508.31,509.26,508.0,508.79,16130.0,491.1356,492.0535,490.8361,491.5994,16130.0
2023-07-24 10:20:00,508.65,509.21,508.64,508.73,10091.0,491.4641,492.0052,491.4544,491.5414,10091.0
2023-07-24 10:25:00,508.7,508.82,508.18,508.37,11498.0,491.5124,491.6284,491.01,491.1936,11498.0
2023-07-24 10:30:00,508.47,508.94,508.12,508.12,12598.0,491.2902,491.7443,490.952,490.952,12598.0
2023-07-24 10:35:00,508.18,508.31,507.79,508.27,13824.0,491.01,491.1356,490.6332,491.0969,13824.0
2023-07-24 10:40:00,508.27,508.5,507.6,507.88,21198.0,491.0969,491.3192,490.4496,490.7201,21198.0
2023-07-24 10:45:00,507.76,508.12,507.63,507.93,9294.0,490.6042,490.952,490.4786,490.7684,9294.0
2023-07-24 10:50:00,508.0,508.25,507.63,508.15,12282.0,490.8361,491.0776,490.4786,490.981,12282.0
2023-07-24 10:55:00,508.05,508.94,508.04,508.56,8517.0,490.8844,491.7443,490.8747,491.3771,8517.0
2023-07-24 11:00:00,508.53,508.96,508.45,508.62,10882.0,491.3482,491.7636,491.2709,491.4351,10882.0
2023-07-24 11:05:00,508.77,508.81,508.16,508.75,13031.0,491.5801,491.6187,490.9907,491.5607,13031.0
2023-07-24 11:10:00,508.6,508.92,508.54,508.9,7590.0,491.4158,491.725,491.3578,491.7057,7590.0
2023-07-24 11:15:00,508.95,509.04,508.7,508.89,9063.0,491.754,491.8409,491.5124,491.696,9063.0
2023-07-24 11:20:00,508.81,508.81,508.13,508.13,17416.0,491.6187,491.6187,490.9617,490.9617,17416.0
2023-07-24 11:25:00,508.09,508.17,507.71,507.8,8088.0,490.923,491.0003,490.5559,490.6428,8088.0
2023-07-24 11:30:00,507.97,508.03,507.6,507.62,8129.0,490.8071,490.8651,490.4496,490.4689,8129.0
2023-07-24 11:35:00,507.62,508.0,507.31,507.91,3921.0,490.4689,490.8361,490.1694,490.7491,3921.0
2023-07-24 11:40:00,507.92,509.06,507.91,508.99,12897.0,490.7588,491.8603,490.7491,491.7926,12897.0
2023-07-24 11:45:00,508.94,509.4,508.86,509.02,10620.0,491.7443,492.1888,491.667,491.8216,10620.0
2023-07-24 11:50:00,509.09,509.09,507.88,508.07,6733.0,491.8892,491.8892,490.7201,490.9037,6733.0
2023-07-24 11:55:00,507.88,508.0,507.55,508.0,14824.0,490.7201,490.8361,490.4013,490.8361,14824.0
2023-07-24 12:00:00,508.03,508.21,507.67,508.21,10202.0,490.8651,491.039,490.5172,491.039,10202.0
2023-07-24 12:05:00,508.22,508.22,507.68,507.97,17393.0,491.0486,491.0486,490.5269,490.8071,17393.0
2023-07-24 12:10:00,507.92,508.34,507.91,508.22,5049.0,490.7588,491.1646,490.7491,491.0486,5049.0
2023-07-24 12:15:00,508.07,508.58,508.06,508.15,6990.0,490.9037,491.3965,490.894,490.981,6990.0
2023-07-24 12:20:00,508.39,508.4,508.05,508.19,3526.0,491.2129,491.2226,490.8844,491.0197,3526.0
2023-07-24 12:25:00,508.1,508.1,507.6,507.82,6626.0,490.9327,490.9327,490.4496,490.6622,6626.0
2023-07-24 12:30:00,507.68,508.11,507.59,507.87,7395.0,490.5269,490.9424,490.4399,490.7105,7395.0
2023-07-24 12:35:00,507.94,508.02,507.65,507.77,4062.0,490.7781,490.8554,490.4979,490.6138,4062.0
2023-07-24 12:40:00,507.61,507.82,507.41,507.82,5716.0,490.4592,490.6622,490.266,490.6622,5716.0
2023-07-24 12:45:00,507.66,508.39,507.65,508.02,10586.0,490.5076,491.2129,490.4979,490.8554,10586.0
2023-07-24 12:50:00,507.97,508.05,507.2,507.35,7517.0,490.8071,490.8844,490.0631,490.208,7517.0
2023-07-24 12:55:00,507.41,507.69,507.34,507.39,3979.0,490.266,490.5365,490.1984,490.2467,3979.0
2023-07-24 13:00:00,507.48,507.81,507.26,507.79,5150.0,490.3336,490.6525,490.1211,490.6332,5150.0
2023-07-24 13:05:00,507.59,507.7,507.33,507.33,6305.0,490.4399,490.5462,490.1887,490.1887,6305.0
2023-07-24 13:10:00,507.26,507.36,506.55,506.99,7444.0,490.1211,490.2177,489.4351,489.8602,7444.0
2023-07-24 13:15:00,506.99,507.16,506.77,506.84,3396.0,489.8602,490.0245,489.6476,489.7153,3396.0
2023-07-24 13:20:00,506.82,507.49,506.46,507.19,8264.0,489.6959,490.3433,489.3481,490.0534,8264.0
2023-07-24 13:25:00,507.2,507.39,507.13,507.24,5616.0,490.0631,490.2467,489.9955,490.1017,5616.0
2023-07-24 13:30:00,507.2,507.55,507.07,507.46,2179.0,490.0631,490.4013,489.9375,490.3143,2179.0
2023-07-24 13:35:00,507.37,507.76,507.37,507.7,5722.0,490.2274,490.6042,490.2274,490.5462,5722.0
2023-07-24 13:40:00,507.77,507.77,507.24,507.29,7987.0,490.6138,490.6138,490.1017,490.1501,7987.0
2023-07-24 13:45:00,507.28,507.61,506.85,507.17,12498.0,490.1404,490.4592,489.7249,490.0341,12498.0
2023-07-24 13:50:00,507.21,507.41,507.13,507.26,5413.0,490.0728,490.266,489.9955,490.1211,5413.0
2023-07-24 13:55:00,507.25,507.45,507.11,507.37,13159.0,490.1114,490.3047,489.9761,490.2274,13159.0
2023-07-24 14:00:00,507.43,507.48,507.18,507.3,12802.0,490.2853,490.3336,490.0438,490.1597,12802.0
2023-07-24 14:05:00,507.23,507.33,506.93,507.03,7069.0,490.0921,490.1887,489.8022,489.8988,7069.0
2023-07-24 14:10:00,507.03,507.34,506.93,507.27,4921.0,489.8988,490.1984,489.8022,490.1307,4921.0
2023-07-24 14:15:00,507.32,507.33,506.76,506.81,11349.0,490.179,490.1887,489.638,489.6863,11349.0
2023-07-24 14:20:00,506.94,507.31,506.89,507.24,21095.0,489.8119,490.1694,489.7636,490.1017,21095.0
2023-07-24 14:25:00,507.31,507.39,507.03,507.13,5530.0,490.1694,490.2467,489.8988,489.9955,5530.0
2023-07-24 14:30:00,507.08,507.13,506.6,506.62,9364.0,489.9472,489.9955,489.4834,489.5027,9364.0
2023-07-24 14:35:00,506.7,506.94,506.62,506.92,7813.0,489.58,489.8119,489.5027,489.7926,7813.0
2023-07-24 14:40:00,506.92,506.97,506.64,506.67,6841.0,489.7926,489.8409,489.522,489.551,6841.0
2023-07-24 14:45:00,506.68,506.96,506.63,506.95,4317.0,489.5607,489.8312,489.5124,489.8215,4317.0
2023-07-24 14:50:00,507.11,507.11,506.77,507.0,5685.0,489.9761,489.9761,489.6476,489.8699,5685.0
2023-07-24 14:55:00,506.95,507.66,506.77,507.66,8648.0,489.8215,490.5076,489.6476,490.5076,8648.0
2023-07-24 15:00:00,507.64,507.97,507.57,507.91,14466.0,490.4882,490.8071,490.4206,490.7491,14466.0
2023-07-24 15:05:00,507.98,508.06,507.79,507.98,11929.0,490.8167,490.894,490.6332,490.8167,11929.0
2023-07-24 15:10:00,507.98,508.09,507.56,507.81,12763.0,490.8167,490.923,490.4109,490.6525,12763.0
2023-07-24 15:15:00,507.81,508.15,507.71,508.07,14277.0,490.6525,490.981,490.5559,490.9037,14277.0
2023-07-24 15:20:00,508.06,508.32,508.01,508.06,15036.0,490.894,491.1453,490.8457,490.894,15036.0
2023-07-24 15:25:00,508.04,508.26,507.85,508.15,16187.0,490.8747,491.0873,490.6911,490.981,16187.0
2023-07-24 15:30:00,508.19,508.42,507.67,507.76,23773.0,491.0197,491.2419,490.5172,490.6042,23773.0
2023-07-24 15:35:00,507.82,508.28,507.61,507.87,22563.0,490.6622,491.1066,490.4592,490.7105,22563.0
2023-07-24 15:40:00,507.88,508.84,507.76,508.84,22403.0,490.7201,491.6477,490.6042,491.6477,22403.0
2023-07-24 15:45:00,508.88,509.07,508.48,508.72,32937.0,491.6863,491.8699,491.2999,491.5317,32937.0
2023-07-24 15:50:00,508.79,508.82,508.43,508.81,43919.0,491.5994,491.6284,491.2515,491.6187,43919.0
2023-07-24 15:55:00,508.76,509.12,508.56,508.78,102118.0,491.5704,491.9182,491.3771,491.5897,102118.0
2023-07-25 09:30:00,510.0,510.96,508.99,510.53,72853.0,492.7685,493.6961,491.7926,493.2806,72853.0
2023-07-25 09:35:00,510.5,510.98,509.95,510.18,19528.0,493.2516,493.7154,492.7202,492.9424,19528.0
2023-07-25 09:40:00,510.25,510.55,509.31,510.32,11143.0,493.01,493.2999,492.1018,493.0777,11143.0
2023-07-25 09:45:00,510.32,510.54,509.26,510.25,21393.0,493.0777,493.2903,492.0535,493.01,21393.0
2023-07-25 09:50:00,510.28,512.15,510.21,511.85,26056.0,493.039,494.8459,492.9714,494.556,26056.0
2023-07-25 09:55:00,511.83,512.29,511.46,512.01,15803.0,494.5367,494.9811,494.1792,494.7106,15803.0
2023-07-25 10:00:00,511.87,511.87,510.13,510.35,15650.0,494.5753,494.5753,492.8941,493.1067,15650.0
2023-07-25 10:05:00,510.37,510.37,509.25,509.48,12429.0,493.126,493.126,492.0438,492.2661,12429.0
2023-07-25 10:10:00,509.44,509.44,508.45,509.24,13869.0,492.2274,492.2274,491.2709,492.0342,13869.0
2023-07-25 10:15:00,509.06,510.03,508.87,508.94,18592.0,491.8603,492.7975,491.6767,491.7443,18592.0
2023-07-25 10:20:00,508.88,509.01,507.81,507.86,12985.0,491.6863,491.8119,490.6525,490.7008,12985.0
2023-07-25 10:25:00,507.95,508.87,507.67,508.75,10283.0,490.7878,491.6767,490.5172,491.5607,10283.0
2023-07-25 10:30:00,508.74,508.89,507.82,507.86,14427.0,491.5511,491.696,490.6622,490.7008,14427.0
2023-07-25 10:35:00,507.97,508.34,507.55,508.09,8738.0,490.8071,491.1646,490.4013,490.923,8738.0
2023-07-25 10:40:00,508.13,508.24,507.66,507.66,7258.0,490.9617,491.068,490.5076,490.5076,7258.0
2023-07-25 10:45:00,507.67,507.94,507.27,507.6,6056.0,490.5172,490.7781,490.1307,490.4496,6056.0
2023-07-25 10:50:00,507.53,508.51,507.27,508.5,6529.0,490.382,491.3288,490.1307,491.3192,6529.0
2023-07-25 10:55:00,508.48,508.8,508.31,508.65,9608.0,491.2999,491.609,491.1356,491.4641,9608.0
2023-07-25 11:00:00,508.71,509.4,508.71,509.08,13372.0,491.5221,492.1888,491.5221,491.8796,13372.0
2023-07-25 11:05:00,509.21,509.64,509.21,509.38,8855.0,492.0052,492.4207,492.0052,492.1694,8855.0
2023-07-25 11:10:00,509.39,509.89,509.37,509.89,9721.0,492.1791,492.6622,492.1598,492.6622,9721.0
2023-07-25 11:15:00,509.82,509.92,509.6,509.78,8553.0,492.5946,492.6912,492.382,492.5559,8553.0
2023-07-25 11:20:00,509.77,509.9,509.31,509.82,10733.0,492.5463,492.6719,492.1018,492.5946,10733.0
2023-07-25 11:25:00,509.63,510.11,509.47,509.85,8119.0,492.411,492.8748,492.2564,492.6236,8119.0
2023-07-25 11:30:00,510.02,510.83,510.0,510.83,12891.0,492.7878,493.5705,492.7685,493.5705,12891.0
2023-07-25 11:35:00,510.83,511.45,510.8,511.1,11602.0,493.5705,494.1695,493.5415,493.8313,11602.0
2023-07-25 11:40:00,511.15,511.3,510.72,511.06,16065.0,493.8796,494.0246,493.4642,493.7927,16065.0
2023-07-25 11:45:00,510.99,511.07,510.79,510.9,4013.0,493.725,493.8023,493.5318,493.6381,4013.0
2023-07-25 11:50:00,510.94,511.9,510.94,511.5,11846.0,493.6767,494.6043,493.6767,494.2178,11846.0
2023-07-25 11:55:00,511.57,511.82,511.52,511.8,7825.0,494.2854,494.527,494.2371,494.5077,7825.0
2023-07-25 12:00:00,511.84,511.96,511.51,511.53,10986.0,494.5463,494.6623,494.2275,494.2468,10986.0
2023-07-25 12:05:00,511.56,511.78,511.49,511.78,7021.0,494.2758,494.4884,494.2082,494.4884,7021.0
2023-07-25 12:10:00,511.72,511.88,511.24,511.31,10662.0,494.4304,494.585,493.9666,494.0342,10662.0
2023-07-25 12:15:00,511.28,511.43,511.06,511.24,10462.0,494.0052,494.1502,493.7927,493.9666,10462.0
2023-07-25 12:20:00,511.29,511.49,511.08,511.36,11955.0,494.0149,494.2082,493.812,494.0825,11955.0
2023-07-25 12:25:00,511.28,511.41,510.83,511.29,10410.0,494.0052,494.1309,493.5705,494.0149,10410.0
2023-07-25 12:30:00,511.21,511.21,510.75,510.79,7150.0,493.9376,493.9376,493.4932,493.5318,7150.0
2023-07-25 12:35:00,510.72,510.72,509.65,509.89,17721.0,493.4642,493.4642,492.4303,492.6622,17721.0
2023-07-25 12:40:00,509.92,509.97,509.39,509.39,27458.0,492.6912,492.7395,492.1791,492.1791,27458.0
2023-07-25 12:45:00,509.33,509.84,509.27,509.62,13802.0,492.1211,492.6139,492.0632,492.4013,13802.0
2023-07-25 12:50:00,509.52,510.14,509.52,510.06,17706.0,492.3047,492.9038,492.3047,492.8265,17706.0
2023-07-25 12:55:00,510.21,510.85,510.05,510.84,16410.0,492.9714,493.5898,492.8168,493.5801,16410.0
2023-07-25 13:00:00,510.88,511.0,510.43,510.49,11527.0,493.6188,493.7347,493.184,493.2419,11527.0
2023-07-25 13:05:00,510.67,510.89,510.36,510.86,13520.0,493.4159,493.6284,493.1163,493.5994,13520.0
2023-07-25 13:10:00,510.85,510.85,509.52,510.27,19741.0,493.5898,493.5898,492.3047,493.0294,19741.0
2023-07-25 13:15:00,510.26,510.59,510.15,510.39,3856.0,493.0197,493.3386,492.9134,493.1453,3856.0
2023-07-25 13:20:00,510.46,510.63,510.25,510.62,4831.0,493.213,493.3772,493.01,493.3675,4831.0
2023-07-25 13:25:00,510.63,510.67,510.07,510.07,3794.0,493.3772,493.4159,492.8361,492.8361,3794.0
2023-07-25 13:30:00,510.13,510.26,510.09,510.2,3725.0,492.8941,493.0197,492.8555,492.9617,3725.0
2023-07-25 13:35:00,510.2,510.75,510.19,510.59,6739.0,492.9617,493.4932,492.9521,493.3386,6739.0
2023-07-25 13:40:00,510.66,510.84,510.57,510.84,7251.0,493.4062,493.5801,493.3192,493.5801,7251.0
2023-07-25 13:45:00,510.75,510.75,510.59,510.65,2096.0,493.4932,493.4932,493.3386,493.3965,2096.0
2023-07-25 13:50:00,510.59,510.66,510.44,510.55,6403.0,493.3386,493.4062,493.1936,493.2999,6403.0
2023-07-25 13:55:00,510.55,510.58,510.19,510.27,5225.0,493.2999,493.3289,492.9521,493.0294,5225.0
2023-07-25 14:00:00,510.26,510.82,510.19,510.81,5349.0,493.0197,493.5608,492.9521,493.5511,5349.0
2023-07-25 14:05:00,510.74,510.79,510.39,510.39,9393.0,493.4835,493.5318,493.1453,493.1453,9393.0
2023-07-25 14:10:00,510.55,510.64,510.19,510.19,3957.0,493.2999,493.3869,492.9521,492.9521,3957.0
2023-07-25 14:15:00,510.28,510.64,510.05,510.43,12264.0,493.039,493.3869,492.8168,493.184,12264.0
2023-07-25 14:20:00,510.45,511.06,510.43,511.06,11086.0,493.2033,493.7927,493.184,493.7927,11086.0
2023-07-25 14:25:00,511.08,511.26,510.97,511.21,7335.0,493.812,493.9859,493.7057,493.9376,7335.0
2023-07-25 14:30:00,511.26,511.55,511.25,511.3,6902.0,493.9859,494.2661,493.9763,494.0246,6902.0
2023-07-25 14:35:00,511.29,511.4,510.81,510.84,11638.0,494.0149,494.1212,493.5511,493.5801,11638.0
2023-07-25 14:40:00,510.84,511.29,510.77,511.05,10489.0,493.5801,494.0149,493.5125,493.783,10489.0
2023-07-25 14:45:00,511.17,511.74,511.16,511.54,9497.0,493.899,494.4497,493.8893,494.2565,9497.0
2023-07-25 14:50:00,511.65,511.67,511.26,511.31,6410.0,494.3627,494.3821,493.9859,494.0342,6410.0
2023-07-25 14:55:00,511.39,511.57,511.09,511.1,6794.0,494.1115,494.2854,493.8217,493.8313,6794.0
2023-07-25 15:00:00,511.09,511.13,510.48,510.48,5485.0,493.8217,493.8603,493.2323,493.2323,5485.0
2023-07-25 15:05:00,510.39,510.94,510.39,510.94,8289.0,493.1453,493.6767,493.1453,493.6767,8289.0
2023-07-25 15:10:00,510.89,511.05,510.67,510.88,12751.0,493.6284,493.783,493.4159,493.6188,12751.0
2023-07-25 15:15:00,510.87,510.94,510.42,510.42,12698.0,493.6091,493.6767,493.1743,493.1743,12698.0
2023-07-25 15:20:00,510.51,510.68,510.4,510.43,8796.0,493.2613,493.4255,493.155,493.184,8796.0
2023-07-25 15:25:00,510.47,510.47,510.14,510.36,12455.0,493.2226,493.2226,492.9038,493.1163,12455.0
2023-07-25 15:30:00,510.35,511.13,510.3,510.99,19181.0,493.1067,493.8603,493.0584,493.725,19181.0
2023-07-25 15:35:00,510.99,511.92,510.9,511.88,31233.0,493.725,494.6236,493.6381,494.585,31233.0
2023-07-25 15:40:00,511.91,512.2,511.7,512.04,32642.0,494.614,494.8942,494.4111,494.7396,32642.0
2023-07-25 15:45:00,512.12,512.5,511.84,512.03,36212.0,494.8169,495.184,494.5463,494.7299,36212.0
2023-07-25 15:50:00,511.97,512.18,511.62,511.94,51868.0,494.6719,494.8748,494.3338,494.6429,51868.0
2023-07-25 15:55:00,511.89,512.21,511.0,511.05,118326.0,494.5946,494.9038,493.7347,493.783,118326.0
2023-07-26 09:30:00,511.54,512.31,511.11,511.78,46573.0,494.2565,495.0004,493.841,494.4884,46573.0
2023-07-26 09:35:00,512.15,513.94,512.11,512.74,35995.0,494.8459,496.5754,494.8072,495.4159,35995.0
2023-07-26 09:40:00,512.9,512.9,510.68,510.96,21840.0,495.5705,495.5705,493.4255,493.6961,21840.0
2023-07-26 09:45:00,510.95,512.32,510.69,512.18,23472.0,493.6864,495.0101,493.4352,494.8748,23472.0
2023-07-26 09:50:00,512.18,512.18,511.0,511.81,21134.0,494.8748,494.8748,493.7347,494.5173,21134.0
2023-07-26 09:55:00,511.72,511.72,510.13,511.08,28012.0,494.4304,494.4304,492.8941,493.812,28012.0
2023-07-26 10:00:00,511.17,511.5,510.56,510.92,21818.0,493.899,494.2178,493.3096,493.6574,21818.0
2023-07-26 10:05:00,510.88,510.98,510.34,510.5,11351.0,493.6188,493.7154,493.097,493.2516,11351.0
2023-07-26 10:10:00,510.59,511.45,510.5,511.38,7474.0,493.3386,494.1695,493.2516,494.1019,7474.0
2023-07-26 10:15:00,511.45,511.84,511.13,511.57,15102.0,494.1695,494.5463,493.8603,494.2854,15102.0
2023-07-26 10:20:00,511.54,512.17,511.1,511.42,33012.0,494.2565,494.8652,493.8313,494.1405,33012.0
2023-07-26 10:25:00,511.5,511.55,511.06,511.31,8185.0,494.2178,494.2661,493.7927,494.0342,8185.0
2023-07-26 10:30:00,511.39,511.7,511.3,511.45,8344.0,494.1115,494.4111,494.0246,494.1695,8344.0
2023-07-26 10:35:00,511.45,511.57,511.19,511.19,13243.0,494.1695,494.2854,493.9183,493.9183,13243.0
2023-07-26 10:40:00,511.19,511.71,511.19,511.53,12922.0,493.9183,494.4207,493.9183,494.2468,12922.0
2023-07-26 10:45:00,511.57,513.37,511.51,513.33,43416.0,494.2854,496.0246,494.2275,495.986,43416.0
2023-07-26 10:50:00,513.42,513.75,513.11,513.34,13092.0,496.0729,496.3918,495.7734,495.9956,13092.0
2023-07-26 10:55:00,513.34,514.63,513.3,514.49,18630.0,495.9956,497.2421,495.957,497.1068,18630.0
2023-07-26 11:00:00,514.51,515.49,514.35,514.56,63255.0,497.1261,498.073,496.9715,497.1744,63255.0
2023-07-26 11:05:00,514.51,514.52,513.74,514.15,19466.0,497.1261,497.1358,496.3821,496.7783,19466.0
2023-07-26 11:10:00,514.17,514.21,513.13,513.13,14760.0,496.7976,496.8363,495.7927,495.7927,14760.0
2023-07-26 11:15:00,513.04,513.26,512.73,513.08,10839.0,495.7058,495.9183,495.4063,495.7444,10839.0
2023-07-26 11:20:00,513.04,513.05,512.68,513.0,6756.0,495.7058,495.7154,495.3579,495.6671,6756.0
2023-07-26 11:25:00,512.88,513.54,512.85,513.44,8596.0,495.5512,496.1889,495.5222,496.0923,8596.0
2023-07-26 11:30:00,513.37,514.42,513.05,514.28,24835.0,496.0246,497.0392,495.7154,496.9039,24835.0
2023-07-26 11:35:00,514.12,514.99,513.95,514.71,36825.0,496.7493,497.5899,496.585,497.3194,36825.0
2023-07-26 11:40:00,514.7,514.9,514.47,514.65,13736.0,497.3097,497.5029,497.0875,497.2614,13736.0
2023-07-26 11:45:00,514.66,514.71,513.65,513.65,13105.0,497.271,497.3194,496.2952,496.2952,13105.0
2023-07-26 11:50:00,513.81,513.88,513.22,513.73,16541.0,496.4498,496.5174,495.8797,496.3725,16541.0
2023-07-26 11:55:00,513.73,514.0,513.65,513.83,5174.0,496.3725,496.6333,496.2952,496.4691,5174.0
2023-07-26 12:00:00,513.9,514.12,513.75,513.87,15036.0,496.5367,496.7493,496.3918,496.5077,15036.0
2023-07-26 12:05:00,513.87,514.27,513.86,514.15,8216.0,496.5077,496.8942,496.4981,496.7783,8216.0
2023-07-26 12:10:00,514.18,515.17,514.15,515.16,13722.0,496.8073,497.7638,496.7783,497.7542,13722.0
2023-07-26 12:15:00,515.14,515.6,515.14,515.57,5726.0,497.7348,498.1793,497.7348,498.1503,5726.0
2023-07-26 12:20:00,515.53,515.86,515.36,515.85,9656.0,498.1117,498.4305,497.9474,498.4208,9656.0
2023-07-26 12:25:00,515.8,515.8,515.12,515.52,8573.0,498.3725,498.3725,497.7155,498.102,8573.0
2023-07-26 12:30:00,515.46,515.46,515.04,515.14,7098.0,498.044,498.044,497.6382,497.7348,7098.0
2023-07-26 12:35:00,515.1,515.35,515.1,515.22,6387.0,497.6962,497.9377,497.6962,497.8121,6387.0
2023-07-26 12:40:00,515.3,515.35,515.12,515.22,7908.0,497.8894,497.9377,497.7155,497.8121,7908.0
2023-07-26 12:45:00,515.31,515.31,514.49,514.51,27511.0,497.8991,497.8991,497.1068,497.1261,27511.0
2023-07-26 12:50:00,514.38,514.48,514.18,514.29,21511.0,497.0005,497.0971,496.8073,496.9135,21511.0
2023-07-26 12:55:00,514.27,514.36,513.78,513.78,12729.0,496.8942,496.9812,496.4208,496.4208,12729.0
2023-07-26 13:00:00,513.77,514.03,513.52,513.75,14301.0,496.4111,496.6623,496.1696,496.3918,14301.0
2023-07-26 13:05:00,513.74,513.8,513.23,513.27,14985.0,496.3821,496.4401,495.8894,495.928,14985.0
2023-07-26 13:10:00,513.27,513.37,512.88,513.17,15081.0,495.928,496.0246,495.5512,495.8314,15081.0
2023-07-26 13:15:00,513.08,513.29,512.92,512.95,13853.0,495.7444,495.9473,495.5898,495.6188,13853.0
2023-07-26 13:20:00,512.93,512.99,512.7,512.72,11846.0,495.5995,495.6575,495.3773,495.3966,11846.0
2023-07-26 13:25:00,512.79,512.8,512.53,512.74,9732.0,495.4642,495.4739,495.213,495.4159,9732.0
2023-07-26 13:30:00,512.66,512.68,511.65,512.09,37366.0,495.3386,495.3579,494.3627,494.7879,37366.0
2023-07-26 13:35:00,512.02,512.26,511.9,512.04,18105.0,494.7202,494.9521,494.6043,494.7396,18105.0
2023-07-26 13:40:00,512.11,512.11,511.41,511.64,16447.0,494.8072,494.8072,494.1309,494.3531,16447.0
2023-07-26 13:45:00,511.61,512.09,511.56,511.81,15522.0,494.3241,494.7879,494.2758,494.5173,15522.0
2023-07-26 13:50:00,511.9,512.33,511.64,512.22,20309.0,494.6043,495.0198,494.3531,494.9135,20309.0
2023-07-26 13:55:00,512.26,513.38,512.26,513.23,11697.0,494.9521,496.0343,494.9521,495.8894,11697.0
2023-07-26 14:00:00,513.17,513.49,512.68,512.9,10336.0,495.8314,496.1406,495.3579,495.5705,10336.0
2023-07-26 14:05:00,513.0,513.24,512.31,512.71,10422.0,495.6671,495.899,495.0004,495.3869,10422.0
2023-07-26 14:10:00,512.74,512.9,512.52,512.9,25387.0,495.4159,495.5705,495.2034,495.5705,25387.0
2023-07-26 14:15:00,512.99,513.4,512.81,513.36,8189.0,495.6575,496.0536,495.4836,496.015,8189.0
2023-07-26 14:20:00,513.34,513.43,513.17,513.23,6919.0,495.9956,496.0826,495.8314,495.8894,6919.0
2023-07-26 14:25:00,513.09,513.22,512.81,513.15,18429.0,495.7541,495.8797,495.4836,495.8121,18429.0
2023-07-26 14:30:00,513.15,513.77,513.05,513.59,12837.0,495.8121,496.4111,495.7154,496.2372,12837.0
2023-07-26 14:35:00,513.6,514.42,513.6,514.36,13523.0,496.2469,497.0392,496.2469,496.9812,13523.0
2023-07-26 14:40:00,514.37,514.63,513.75,514.55,22644.0,496.9908,497.2421,496.3918,497.1648,22644.0
2023-07-26 14:45:00,514.59,514.72,514.1,514.3,10226.0,497.2034,497.329,496.73,496.9232,10226.0
2023-07-26 14:50:00,514.16,514.21,513.52,513.58,6664.0,496.7879,496.8363,496.1696,496.2275,6664.0
2023-07-26 14:55:00,513.71,513.86,513.21,513.56,9510.0,496.3531,496.4981,495.87,496.2082,9510.0
2023-07-26 15:00:00,513.57,513.57,512.93,513.31,6939.0,496.2179,496.2179,495.5995,495.9667,6939.0
2023-07-26 15:05:00,513.23,513.27,511.63,511.86,18690.0,495.8894,495.928,494.3434,494.5657,18690.0
2023-07-26 15:10:00,511.7,512.08,511.5,511.77,9455.0,494.4111,494.7782,494.2178,494.4787,9455.0
2023-07-26 15:15:00,511.64,511.96,511.31,511.31,8765.0,494.3531,494.6623,494.0342,494.0342,8765.0
2023-07-26 15:20:00,511.34,511.8,511.31,511.48,34657.0,494.0632,494.5077,494.0342,494.1985,34657.0
2023-07-26 15:25:00,511.3,511.45,511.05,511.44,30169.0,494.0246,494.1695,493.783,494.1598,30169.0
2023-07-26 15:30:00,511.33,511.61,510.5,511.49,25369.0,494.0536,494.3241,493.2516,494.2082,25369.0
2023-07-26 15:35:00,511.44,511.79,510.77,510.81,60242.0,494.1598,494.498,493.5125,493.5511,60242.0
2023-07-26 15:40:00,510.81,510.81,509.59,509.6,51835.0,493.5511,493.5511,492.3723,492.382,51835.0
2023-07-26 15:45:00,509.65,509.65,506.72,506.94,113135.0,492.4303,492.4303,489.5993,489.8119,113135.0
2023-07-26 15:50:00,506.8,508.05,506.63,507.54,160832.0,489.6766,490.8844,489.5124,490.3916,160832.0
2023-07-26 15:55:00,507.47,508.36,506.87,508.15,230972.0,490.324,491.1839,489.7442,490.981,230972.0
2023-07-27 09:30:00,508.57,509.61,506.22,509.26,111030.0,491.3868,492.3917,489.1162,492.0535,111030.0
2023-07-27 09:35:00,509.02,509.41,507.26,508.78,43679.0,491.8216,492.1984,490.1211,491.5897,43679.0
2023-07-27 09:40:00,508.53,510.5,508.49,509.59,77690.0,491.3482,493.2516,491.3095,492.3723,77690.0
2023-07-27 09:45:00,509.59,510.1,508.03,508.82,40464.0,492.3723,492.8651,490.8651,491.6284,40464.0
2023-07-27 09:50:00,508.82,508.82,507.0,507.37,29515.0,491.6284,491.6284,489.8699,490.2274,29515.0
2023-07-27 09:55:00,507.24,507.39,506.0,506.75,31220.0,490.1017,490.2467,488.9036,489.6283,31220.0
2023-07-27 10:00:00,506.93,507.96,505.83,506.44,36963.0,489.8022,490.7974,488.7394,489.3288,36963.0
2023-07-27 10:05:00,506.43,506.64,505.65,505.78,52542.0,489.3191,489.522,488.5655,488.6911,52542.0
2023-07-27 10:10:00,505.74,505.94,505.34,505.9,43883.0,488.6524,488.8457,488.2659,488.807,43883.0
2023-07-27 10:15:00,505.82,505.94,504.81,505.15,31938.0,488.7297,488.8457,487.7539,488.0824,31938.0
2023-07-27 10:20:00,504.94,505.43,504.42,505.2,25538.0,487.8795,488.3529,487.377,488.1307,25538.0
2023-07-27 10:25:00,505.21,506.13,504.89,506.13,12751.0,488.1403,489.0293,487.8311,489.0293,12751.0
2023-07-27 10:30:00,506.45,506.45,505.72,506.19,13859.0,489.3384,489.3384,488.6331,489.0872,13859.0
2023-07-27 10:35:00,506.08,506.18,505.14,505.21,12894.0,488.9809,489.0776,488.0727,488.1403,12894.0
2023-07-27 10:40:00,505.11,505.69,504.94,505.28,14671.0,488.0437,488.6041,487.8795,488.208,14671.0
2023-07-27 10:45:00,505.22,506.45,505.21,506.32,11142.0,488.15,489.3384,488.1403,489.2128,11142.0
2023-07-27 10:50:00,506.32,506.69,506.24,506.39,9792.0,489.2128,489.5703,489.1355,489.2805,9792.0
2023-07-27 10:55:00,506.25,506.97,505.63,505.99,13827.0,489.1452,489.8409,488.5461,488.894,13827.0
2023-07-27 11:00:00,505.82,505.82,504.78,504.92,19325.0,488.7297,488.7297,487.7249,487.8601,19325.0
2023-07-27 11:05:00,505.04,505.04,504.1,504.16,19380.0,487.9761,487.9761,487.0678,487.1258,19380.0
2023-07-27 11:10:00,504.16,504.24,503.77,503.86,19324.0,487.1258,487.2031,486.749,486.8359,19324.0
2023-07-27 11:15:00,503.87,503.87,503.14,503.32,19103.0,486.8456,486.8456,486.1403,486.3142,19103.0
2023-07-27 11:20:00,503.34,503.58,503.13,503.47,16650.0,486.3335,486.5654,486.1306,486.4591,16650.0
2023-07-27 11:25:00,503.46,504.84,503.45,504.84,18722.0,486.4495,487.7828,486.4398,487.7828,18722.0
2023-07-27 11:30:00,504.85,505.33,504.5,504.87,27433.0,487.7925,488.2563,487.4543,487.8118,27433.0
2023-07-27 11:35:00,504.76,505.25,504.41,505.06,22601.0,487.7055,488.179,487.3674,487.9954,22601.0
2023-07-27 11:40:00,504.92,504.98,504.24,504.36,8435.0,487.8601,487.9181,487.2031,487.3191,8435.0
2023-07-27 11:45:00,504.47,504.66,504.2,504.37,6311.0,487.4253,487.6089,487.1645,487.3287,6311.0
2023-07-27 11:50:00,504.34,505.02,504.18,504.64,13487.0,487.2997,487.9568,487.1451,487.5896,13487.0
2023-07-27 11:55:00,504.62,505.5,504.62,505.39,31951.0,487.5703,488.4205,487.5703,488.3143,31951.0
2023-07-27 12:00:00,505.48,505.65,504.67,504.83,7665.0,488.4012,488.5655,487.6186,487.7732,7665.0
2023-07-27 12:05:00,504.9,504.9,504.09,504.09,6150.0,487.8408,487.8408,487.0582,487.0582,6150.0
2023-07-27 12:10:00,504.14,504.35,503.89,503.96,7979.0,487.1065,487.3094,486.8649,486.9326,7979.0
2023-07-27 12:15:00,504.0,504.42,503.94,504.42,6336.0,486.9712,487.377,486.9132,487.377,6336.0
2023-07-27 12:20:00,504.45,505.07,504.22,505.06,6639.0,487.406,488.0051,487.1838,487.9954,6639.0
2023-07-27 12:25:00,504.91,505.15,504.57,505.14,5842.0,487.8505,488.0824,487.522,488.0727,5842.0
2023-07-27 12:30:00,505.26,506.29,505.22,506.12,17028.0,488.1886,489.1838,488.15,489.0196,17028.0
2023-07-27 12:35:00,506.31,506.59,505.75,506.47,10055.0,489.2032,489.4737,488.6621,489.3578,10055.0
2023-07-27 12:40:00,506.58,507.2,506.37,506.78,38043.0,489.464,490.0631,489.2611,489.6573,38043.0
2023-07-27 12:45:00,506.81,507.97,506.79,507.43,15840.0,489.6863,490.8071,489.667,490.2853,15840.0
2023-07-27 12:50:00,507.41,507.48,506.52,507.18,11291.0,490.266,490.3336,489.4061,490.0438,11291.0
2023-07-27 12:55:00,507.06,507.15,506.59,506.91,11674.0,489.9278,490.0148,489.4737,489.7829,11674.0
2023-07-27 13:00:00,506.83,507.22,506.71,506.93,7220.0,489.7056,490.0824,489.5897,489.8022,7220.0
2023-07-27 13:05:00,506.82,506.86,506.32,506.56,20603.0,489.6959,489.7346,489.2128,489.4447,20603.0
2023-07-27 13:10:00,506.57,506.76,506.32,506.62,11399.0,489.4544,489.638,489.2128,489.5027,11399.0
2023-07-27 13:15:00,506.51,506.67,506.33,506.33,12596.0,489.3964,489.551,489.2225,489.2225,12596.0
2023-07-27 13:20:00,506.33,506.42,505.86,505.86,14144.0,489.2225,489.3095,488.7684,488.7684,14144.0
2023-07-27 13:25:00,505.75,505.96,505.41,505.66,7224.0,488.6621,488.865,488.3336,488.5751,7224.0
2023-07-27 13:30:00,505.63,506.74,505.63,506.6,7231.0,488.5461,489.6186,488.5461,489.4834,7231.0
2023-07-27 13:35:00,506.6,506.85,506.44,506.57,6985.0,489.4834,489.7249,489.3288,489.4544,6985.0
2023-07-27 13:40:00,506.64,506.8,506.28,506.37,8804.0,489.522,489.6766,489.1742,489.2611,8804.0
2023-07-27 13:45:00,506.3,506.37,505.91,506.25,12561.0,489.1935,489.2611,488.8167,489.1452,12561.0
2023-07-27 13:50:00,506.14,506.72,506.03,506.43,9533.0,489.0389,489.5993,488.9326,489.3191,9533.0
2023-07-27 13:55:00,506.5,506.5,505.81,505.99,11591.0,489.3868,489.3868,488.7201,488.894,11591.0
2023-07-27 14:00:00,506.15,506.41,505.91,506.27,12222.0,489.0486,489.2998,488.8167,489.1645,12222.0
2023-07-27 14:05:00,506.28,506.51,505.98,506.25,14073.0,489.1742,489.3964,488.8843,489.1452,14073.0
2023-07-27 14:10:00,506.08,506.11,505.6,505.81,9437.0,488.9809,489.0099,488.5172,488.7201,9437.0
2023-07-27 14:15:00,505.67,506.07,505.47,506.0,9256.0,488.5848,488.9713,488.3916,488.9036,9256.0
2023-07-27 14:20:00,506.0,506.15,505.15,505.15,16383.0,488.9036,489.0486,488.0824,488.0824,16383.0
2023-07-27 14:25:00,505.0,505.31,504.73,505.12,13227.0,487.9374,488.237,487.6766,488.0534,13227.0
2023-07-27 14:30:00,505.19,505.97,505.04,505.92,10446.0,488.121,488.8747,487.9761,488.8263,10446.0
2023-07-27 14:35:00,505.93,506.1,505.27,505.6,12548.0,488.836,489.0003,488.1983,488.5172,12548.0
2023-07-27 14:40:00,505.7,506.5,505.62,506.27,8865.0,488.6138,489.3868,488.5365,489.1645,8865.0
2023-07-27 14:45:00,506.24,506.29,505.88,506.2,7611.0,489.1355,489.1838,488.7877,489.0969,7611.0
2023-07-27 14:50:00,506.12,506.43,505.88,506.43,8727.0,489.0196,489.3191,488.7877,489.3191,8727.0
2023-07-27 14:55:00,506.41,506.41,505.78,505.9,18884.0,489.2998,489.2998,488.6911,488.807,18884.0
2023-07-27 15:00:00,505.81,506.2,505.4,506.08,15693.0,488.7201,489.0969,488.3239,488.9809,15693.0
2023-07-27 15:05:00,506.2,506.6,506.0,506.6,19896.0,489.0969,489.4834,488.9036,489.4834,19896.0
2023-07-27 15:10:00,506.6,507.21,506.37,507.13,12413.0,489.4834,490.0728,489.2611,489.9955,12413.0
2023-07-27 15:15:00,507.21,507.44,506.89,507.08,10080.0,490.0728,490.295,489.7636,489.9472,10080.0
2023-07-27 15:20:00,506.94,507.01,506.6,506.67,6775.0,489.8119,489.8795,489.4834,489.551,6775.0
2023-07-27 15:25:00,506.58,506.74,506.14,506.15,8777.0,489.464,489.6186,489.0389,489.0486,8777.0
2023-07-27 15:30:00,506.14,506.14,505.47,505.51,15153.0,489.0389,489.0389,488.3916,488.4302,15153.0
2023-07-27 15:35:00,505.51,506.05,505.34,505.38,12919.0,488.4302,488.952,488.2659,488.3046,12919.0
2023-07-27 15:40:00,505.5,505.58,504.7,504.99,50871.0,488.4205,488.4978,487.6476,487.9278,50871.0
2023-07-27 15:45:00,505.04,505.61,504.7,505.61,24369.0,487.9761,488.5268,487.6476,488.5268,24369.0
2023-07-27 15:50:00,505.59,505.96,505.35,505.59,32993.0,488.5075,488.865,488.2756,488.5075,32993.0
2023-07-27 15:55:00,505.46,505.95,505.03,505.3,119488.0,488.3819,488.8553,487.9664,488.2273,119488.0
2023-07-28 09:30:00,505.21,507.48,503.65,505.44,43566.0,488.1403,490.3336,486.633,488.3626,43566.0
2023-07-28 09:35:00,505.0,505.87,502.78,503.06,22337.0,487.9374,488.778,485.7924,486.063,22337.0
2023-07-28 09:40:00,503.06,504.48,502.52,503.68,17777.0,486.063,487.435,485.5412,486.662,17777.0
2023-07-28 09:45:00,503.64,504.17,502.76,502.82,24581.0,486.6234,487.1355,485.7731,485.8311,24581.0
2023-07-28 09:50:00,502.82,502.9,498.17,498.74,73131.0,485.8311,485.9084,481.3382,481.8889,73131.0
2023-07-28 09:55:00,498.74,499.46,497.62,498.67,52558.0,481.8889,482.5846,480.8068,481.8213,52558.0
2023-07-28 10:00:00,498.67,498.84,497.44,497.94,32032.0,481.8213,481.9856,480.6329,481.116,32032.0
2023-07-28 10:05:00,497.94,499.69,497.28,499.56,49767.0,481.116,482.8068,480.4783,482.6812,49767.0
2023-07-28 10:10:00,499.54,500.32,498.71,499.44,53427.0,482.6619,483.4156,481.86,482.5653,53427.0
2023-07-28 10:15:00,499.44,500.24,499.06,499.44,22414.0,482.5653,483.3383,482.1981,482.5653,22414.0
2023-07-28 10:20:00,499.44,500.05,499.0,499.39,22512.0,482.5653,483.1547,482.1402,482.517,22512.0
2023-07-28 10:25:00,499.38,500.23,499.34,500.02,20244.0,482.5073,483.3286,482.4687,483.1257,20244.0
2023-07-28 10:30:00,499.98,500.43,499.77,500.06,28846.0,483.087,483.5218,482.8841,483.1643,28846.0
2023-07-28 10:35:00,500.06,500.19,499.29,499.58,15593.0,483.1643,483.2899,482.4204,482.7006,15593.0
2023-07-28 10:40:00,499.61,499.71,499.21,499.38,40556.0,482.7295,482.8262,482.3431,482.5073,40556.0
2023-07-28 10:45:00,499.31,500.5,499.16,499.51,17382.0,482.4397,483.5895,482.2947,482.6329,17382.0
2023-07-28 10:50:00,499.51,501.11,499.45,501.05,32390.0,482.6329,484.1789,482.575,484.1209,32390.0
2023-07-28 10:55:00,501.06,502.28,500.94,502.28,25244.0,484.1306,485.3093,484.0146,485.3093,25244.0
2023-07-28 11:00:00,502.2,503.28,502.0,503.22,38810.0,485.232,486.2755,485.0388,486.2176,38810.0
2023-07-28 11:05:00,503.2,503.49,501.79,502.24,14304.0,486.1982,486.4785,484.8359,485.2707,14304.0
2023-07-28 11:10:00,502.39,502.6,502.02,502.6,10107.0,485.4156,485.6185,485.0581,485.6185,10107.0
2023-07-28 11:15:00,502.4,502.66,501.69,502.05,10983.0,485.4253,485.6765,484.7393,485.0871,10983.0
2023-07-28 11:20:00,502.04,503.49,501.95,503.41,10310.0,485.0774,486.4785,484.9905,486.4012,10310.0
2023-07-28 11:25:00,503.33,503.65,502.73,503.54,12075.0,486.3239,486.633,485.7441,486.5268,12075.0
2023-07-28 11:30:00,503.66,503.66,502.55,503.0,10439.0,486.6427,486.6427,485.5702,486.005,10439.0
2023-07-28 11:35:00,503.03,503.25,502.26,502.35,7698.0,486.034,486.2466,485.29,485.377,7698.0
2023-07-28 11:40:00,502.44,503.19,502.27,502.79,7478.0,485.4639,486.1886,485.2997,485.8021,7478.0
2023-07-28 11:45:00,503.05,503.05,501.98,502.12,10165.0,486.0533,486.0533,485.0195,485.1547,10165.0
2023-07-28 11:50:00,502.23,502.74,501.9,502.72,9270.0,485.261,485.7538,484.9422,485.7345,9270.0
2023-07-28 11:55:00,502.74,502.97,502.39,502.77,8122.0,485.7538,485.976,485.4156,485.7828,8122.0
2023-07-28 12:00:00,502.6,502.6,501.99,502.4,6397.0,485.6185,485.6185,485.0291,485.4253,6397.0
2023-07-28 12:05:00,502.38,502.4,501.35,501.96,16885.0,485.406,485.4253,484.4108,485.0001,16885.0
2023-07-28 12:10:00,501.86,502.16,501.71,501.78,23946.0,484.9035,485.1934,484.7586,484.8262,23946.0
2023-07-28 12:15:00,501.78,502.03,501.57,501.83,28729.0,484.8262,485.0678,484.6233,484.8745,28729.0
2023-07-28 12:20:00,501.88,502.36,501.84,502.13,15789.0,484.9228,485.3866,484.8842,485.1644,15789.0
2023-07-28 12:25:00,502.19,503.39,502.19,502.55,33359.0,485.2224,486.3818,485.2224,485.5702,33359.0
2023-07-28 12:30:00,502.52,502.93,502.51,502.8,3427.0,485.5412,485.9374,485.5316,485.8118,3427.0
2023-07-28 12:35:00,502.69,503.28,502.57,502.71,6226.0,485.7055,486.2755,485.5895,485.7248,6226.0
2023-07-28 12:40:00,502.6,502.78,502.11,502.72,7160.0,485.6185,485.7924,485.1451,485.7345,7160.0
2023-07-28 12:45:00,502.77,502.77,502.4,502.58,5526.0,485.7828,485.7828,485.4253,485.5992,5526.0
2023-07-28 12:50:00,502.54,503.07,502.54,502.81,5599.0,485.5605,486.0726,485.5605,485.8214,5599.0
2023-07-28 12:55:00,502.7,502.87,502.43,502.51,4863.0,485.7151,485.8794,485.4543,485.5316,4863.0
2023-07-28 13:00:00,502.44,502.57,502.06,502.06,9253.0,485.4639,485.5895,485.0968,485.0968,9253.0
2023-07-28 13:05:00,502.06,502.21,501.63,501.87,11740.0,485.0968,485.2417,484.6813,484.9132,11740.0
2023-07-28 13:10:00,501.92,502.1,501.8,501.93,6650.0,484.9615,485.1354,484.8456,484.9712,6650.0
2023-07-28 13:15:00,501.9,501.96,501.55,501.79,12467.0,484.9422,485.0001,484.604,484.8359,12467.0
2023-07-28 13:20:00,501.87,502.07,501.47,501.98,12521.0,484.9132,485.1064,484.5267,485.0195,12521.0
2023-07-28 13:25:00,501.98,502.17,501.6,502.03,11487.0,485.0195,485.203,484.6523,485.0678,11487.0
2023-07-28 13:30:00,501.83,501.89,501.54,501.87,11097.0,484.8745,484.9325,484.5943,484.9132,11097.0
2023-07-28 13:35:00,501.92,502.0,501.4,501.7,6275.0,484.9615,485.0388,484.4591,484.7489,6275.0
2023-07-28 13:40:00,501.7,501.85,501.34,501.76,13250.0,484.7489,484.8939,484.4011,484.8069,13250.0
2023-07-28 13:45:00,501.78,501.91,501.59,501.87,20210.0,484.8262,484.9518,484.6426,484.9132,20210.0
2023-07-28 13:50:00,501.88,502.59,501.87,502.43,11023.0,484.9228,485.6089,484.9132,485.4543,11023.0
2023-07-28 13:55:00,502.33,502.94,502.27,502.84,12318.0,485.3576,485.947,485.2997,485.8504,12318.0
2023-07-28 14:00:00,502.72,503.1,502.66,503.1,10269.0,485.7345,486.1016,485.6765,486.1016,10269.0
2023-07-28 14:05:00,502.95,503.17,502.89,503.11,7507.0,485.9567,486.1693,485.8987,486.1113,7507.0
2023-07-28 14:10:00,503.12,503.4,502.85,502.85,8463.0,486.121,486.3915,485.8601,485.8601,8463.0
2023-07-28 14:15:00,502.76,503.0,502.69,502.84,8297.0,485.7731,486.005,485.7055,485.8504,8297.0
2023-07-28 14:20:00,502.76,503.61,502.75,503.58,5830.0,485.7731,486.5944,485.7635,486.5654,5830.0
2023-07-28 14:25:00,503.67,503.73,503.37,503.7,8624.0,486.6524,486.7103,486.3625,486.6814,8624.0
2023-07-28 14:30:00,503.71,503.94,503.51,503.85,7414.0,486.691,486.9132,486.4978,486.8263,7414.0
2023-07-28 14:35:00,503.85,504.13,503.79,504.05,14323.0,486.8263,487.0968,486.7683,487.0195,14323.0
2023-07-28 14:40:00,504.09,504.56,503.59,504.55,13971.0,487.0582,487.5123,486.5751,487.5026,13971.0
2023-07-28 14:45:00,504.45,504.6,504.22,504.35,14053.0,487.406,487.5509,487.1838,487.3094,14053.0
2023-07-28 14:50:00,504.32,504.69,504.2,504.43,22598.0,487.2804,487.6379,487.1645,487.3867,22598.0
2023-07-28 14:55:00,504.43,504.43,503.85,504.1,7219.0,487.3867,487.3867,486.8263,487.0678,7219.0
2023-07-28 15:00:00,504.14,504.14,503.71,503.93,9280.0,487.1065,487.1065,486.691,486.9036,9280.0
2023-07-28 15:05:00,503.83,504.45,503.73,504.27,26978.0,486.807,487.406,486.7103,487.2321,26978.0
2023-07-28 15:10:00,504.34,504.87,504.25,504.7,14283.0,487.2997,487.8118,487.2128,487.6476,14283.0
2023-07-28 15:15:00,504.75,504.75,504.11,504.24,11687.0,487.6959,487.6959,487.0775,487.2031,11687.0
2023-07-28 15:20:00,504.23,504.3,504.11,504.16,13740.0,487.1934,487.2611,487.0775,487.1258,13740.0
2023-07-28 15:25:00,504.11,504.23,503.56,503.7,26930.0,487.0775,487.1934,486.5461,486.6814,26930.0
2023-07-28 15:30:00,503.73,503.8,503.03,503.24,25978.0,486.7103,486.778,486.034,486.2369,25978.0
2023-07-28 15:35:00,503.27,503.56,502.96,503.48,20032.0,486.2659,486.5461,485.9664,486.4688,20032.0
2023-07-28 15:40:00,503.52,503.66,502.81,502.87,35568.0,486.5074,486.6427,485.8214,485.8794,35568.0
2023-07-28 15:45:00,502.95,503.08,502.57,502.63,26191.0,485.9567,486.0823,485.5895,485.6475,26191.0
2023-07-28 15:50:00,502.52,503.98,502.31,503.9,40281.0,485.5412,486.9519,485.3383,486.8746,40281.0
2023-07-28 15:55:00,503.84,503.91,502.75,502.78,81281.0,486.8166,486.8843,485.7635,485.7924,81281.0
2023-07-31 09:30:00,503.0,503.0,499.06,500.13,53333.0,486.005,486.005,482.1981,483.232,53333.0
2023-07-31 09:35:00,499.89,502.27,499.88,502.14,26562.0,483.0001,485.2997,482.9904,485.1741,26562.0
2023-07-31 09:40:00,502.32,503.7,502.15,502.83,21536.0,485.348,486.6814,485.1837,485.8408,21536.0
2023-07-31 09:45:00,503.4,503.74,502.69,502.91,13735.0,486.3915,486.72,485.7055,485.918,13735.0
2023-07-31 09:50:00,502.91,503.12,501.8,502.1,11941.0,485.918,486.121,484.8456,485.1354,11941.0
2023-07-31 09:55:00,502.01,502.01,500.67,501.32,23506.0,485.0485,485.0485,483.7537,484.3818,23506.0
2023-07-31 10:00:00,501.52,503.0,501.47,502.87,11099.0,484.575,486.005,484.5267,485.8794,11099.0
2023-07-31 10:05:00,502.87,503.95,502.74,503.95,15121.0,485.8794,486.9229,485.7538,486.9229,15121.0
2023-07-31 10:10:00,503.91,504.51,503.33,503.66,22842.0,486.8843,487.464,486.3239,486.6427,22842.0
2023-07-31 10:15:00,503.84,504.67,503.48,504.21,22269.0,486.8166,487.6186,486.4688,487.1741,22269.0
2023-07-31 10:20:00,504.29,504.89,504.16,504.57,10918.0,487.2514,487.8311,487.1258,487.522,10918.0
2023-07-31 10:25:00,504.53,505.59,504.45,505.47,16721.0,487.4833,488.5075,487.406,488.3916,16721.0
2023-07-31 10:30:00,505.6,506.13,505.34,505.81,14193.0,488.5172,489.0293,488.2659,488.7201,14193.0
2023-07-31 10:35:00,505.9,506.66,505.84,506.46,19529.0,488.807,489.5413,488.7491,489.3481,19529.0
2023-07-31 10:40:00,506.61,507.06,506.43,507.02,16868.0,489.493,489.9278,489.3191,489.8892,16868.0
2023-07-31 10:45:00,507.08,507.1,505.94,506.28,12736.0,489.9472,489.9665,488.8457,489.1742,12736.0
2023-07-31 10:50:00,506.07,506.07,505.45,505.59,9551.0,488.9713,488.9713,488.3722,488.5075,9551.0
2023-07-31 10:55:00,505.6,506.28,505.48,506.0,23446.0,488.5172,489.1742,488.4012,488.9036,23446.0
2023-07-31 11:00:00,506.11,506.11,505.34,505.61,14645.0,489.0099,489.0099,488.2659,488.5268,14645.0
2023-07-31 11:05:00,505.78,505.78,504.71,504.86,12858.0,488.6911,488.6911,487.6572,487.8022,12858.0
2023-07-31 11:10:00,504.71,504.88,504.5,504.74,7483.0,487.6572,487.8215,487.4543,487.6862,7483.0
2023-07-31 11:15:00,504.64,504.76,504.16,504.38,7581.0,487.5896,487.7055,487.1258,487.3384,7581.0
2023-07-31 11:20:00,504.38,504.5,503.76,504.31,8995.0,487.3384,487.4543,486.7393,487.2707,8995.0
2023-07-31 11:25:00,504.3,504.43,503.71,503.93,8652.0,487.2611,487.3867,486.691,486.9036,8652.0
2023-07-31 11:30:00,503.92,503.92,503.29,503.46,9278.0,486.8939,486.8939,486.2852,486.4495,9278.0
2023-07-31 11:35:00,503.63,504.48,503.63,504.35,10887.0,486.6137,487.435,486.6137,487.3094,10887.0
2023-07-31 11:40:00,504.34,504.69,504.01,504.69,4407.0,487.2997,487.6379,486.9809,487.6379,4407.0
2023-07-31 11:45:00,504.45,504.76,504.24,504.55,6582.0,487.406,487.7055,487.2031,487.5026,6582.0
2023-07-31 11:50:00,504.63,504.9,504.43,504.88,8695.0,487.5799,487.8408,487.3867,487.8215,8695.0
2023-07-31 11:55:00,504.62,504.72,503.76,503.99,8479.0,487.5703,487.6669,486.7393,486.9616,8479.0
2023-07-31 12:00:00,504.06,504.86,503.95,504.6,5976.0,487.0292,487.8022,486.9229,487.5509,5976.0
2023-07-31 12:05:00,504.6,504.6,504.11,504.29,5266.0,487.5509,487.5509,487.0775,487.2514,5266.0
2023-07-31 12:10:00,504.08,504.39,503.93,504.08,5685.0,487.0485,487.348,486.9036,487.0485,5685.0
2023-07-31 12:15:00,504.16,504.57,504.02,504.37,3693.0,487.1258,487.522,486.9905,487.3287,3693.0
2023-07-31 12:20:00,504.37,504.7,504.26,504.41,5821.0,487.3287,487.6476,487.2224,487.3674,5821.0
2023-07-31 12:25:00,504.47,504.98,504.11,504.88,6520.0,487.4253,487.9181,487.0775,487.8215,6520.0
2023-07-31 12:30:00,504.88,505.11,504.74,504.92,4983.0,487.8215,488.0437,487.6862,487.8601,4983.0
2023-07-31 12:35:00,504.99,505.01,504.56,504.58,2755.0,487.9278,487.9471,487.5123,487.5316,2755.0
2023-07-31 12:40:00,504.58,505.22,504.56,505.03,10188.0,487.5316,488.15,487.5123,487.9664,10188.0
2023-07-31 12:45:00,505.04,505.34,505.04,505.19,4811.0,487.9761,488.2659,487.9761,488.121,4811.0
2023-07-31 12:50:00,505.19,505.75,505.08,505.74,5256.0,488.121,488.6621,488.0147,488.6524,5256.0
2023-07-31 12:55:00,505.75,505.75,505.37,505.4,5707.0,488.6621,488.6621,488.2949,488.3239,5707.0
2023-07-31 13:00:00,505.4,505.44,505.13,505.17,11181.0,488.3239,488.3626,488.063,488.1017,11181.0
2023-07-31 13:05:00,505.21,505.53,505.19,505.53,7805.0,488.1403,488.4495,488.121,488.4495,7805.0
2023-07-31 13:10:00,505.52,506.0,505.52,505.91,6905.0,488.4399,488.9036,488.4399,488.8167,6905.0
2023-07-31 13:15:00,505.71,505.81,505.4,505.62,7759.0,488.6234,488.7201,488.3239,488.5365,7759.0
2023-07-31 13:20:00,505.43,505.83,505.43,505.76,6895.0,488.3529,488.7394,488.3529,488.6718,6895.0
2023-07-31 13:25:00,505.76,506.24,505.73,506.19,10356.0,488.6718,489.1355,488.6428,489.0872,10356.0
2023-07-31 13:30:00,506.17,506.56,506.16,506.38,4977.0,489.0679,489.4447,489.0582,489.2708,4977.0
2023-07-31 13:35:00,506.18,506.76,506.05,506.72,10028.0,489.0776,489.638,488.952,489.5993,10028.0
2023-07-31 13:40:00,506.84,506.86,506.64,506.82,4369.0,489.7153,489.7346,489.522,489.6959,4369.0
2023-07-31 13:45:00,506.75,507.22,506.57,507.13,27273.0,489.6283,490.0824,489.4544,489.9955,27273.0
2023-07-31 13:50:00,507.04,507.04,506.48,506.58,6486.0,489.9085,489.9085,489.3674,489.464,6486.0
2023-07-31 13:55:00,506.59,506.98,506.1,506.71,15036.0,489.4737,489.8505,489.0003,489.5897,15036.0
2023-07-31 14:00:00,506.69,506.85,506.09,506.23,16537.0,489.5703,489.7249,488.9906,489.1259,16537.0
2023-07-31 14:05:00,506.1,506.58,506.1,506.58,5654.0,489.0003,489.464,489.0003,489.464,5654.0
2023-07-31 14:10:00,506.56,506.56,506.03,506.1,5568.0,489.4447,489.4447,488.9326,489.0003,5568.0
2023-07-31 14:15:00,506.02,506.39,506.02,506.39,4346.0,488.923,489.2805,488.923,489.2805,4346.0
2023-07-31 14:20:00,506.39,507.18,506.39,507.12,9750.0,489.2805,490.0438,489.2805,489.9858,9750.0
2023-07-31 14:25:00,507.17,507.53,506.92,507.43,9577.0,490.0341,490.382,489.7926,490.2853,9577.0
2023-07-31 14:30:00,507.43,507.88,507.43,507.68,6383.0,490.2853,490.7201,490.2853,490.5269,6383.0
2023-07-31 14:35:00,507.62,507.62,506.89,507.04,7614.0,490.4689,490.4689,489.7636,489.9085,7614.0
2023-07-31 14:40:00,507.04,507.04,506.41,506.49,4776.0,489.9085,489.9085,489.2998,489.3771,4776.0
2023-07-31 14:45:00,506.57,506.71,506.43,506.57,12613.0,489.4544,489.5897,489.3191,489.4544,12613.0
2023-07-31 14:50:00,506.51,506.92,506.45,506.76,6633.0,489.3964,489.7926,489.3384,489.638,6633.0
2023-07-31 14:55:00,506.96,507.1,506.92,506.98,6702.0,489.8312,489.9665,489.7926,489.8505,6702.0
2023-07-31 15:00:00,506.92,506.92,506.29,506.45,6394.0,489.7926,489.7926,489.1838,489.3384,6394.0
2023-07-31 15:05:00,506.45,506.79,506.23,506.74,13167.0,489.3384,489.667,489.1259,489.6186,13167.0
2023-07-31 15:10:00,506.69,506.82,506.49,506.7,12613.0,489.5703,489.6959,489.3771,489.58,12613.0
2023-07-31 15:15:00,506.74,507.01,506.53,506.99,10263.0,489.6186,489.8795,489.4157,489.8602,10263.0
2023-07-31 15:20:00,506.91,506.95,506.54,506.84,9764.0,489.7829,489.8215,489.4254,489.7153,9764.0
2023-07-31 15:25:00,506.84,506.92,506.41,506.61,11013.0,489.7153,489.7926,489.2998,489.493,11013.0
2023-07-31 15:30:00,506.6,506.75,505.97,506.01,20777.0,489.4834,489.6283,488.8747,488.9133,20777.0
2023-07-31 15:35:00,505.98,506.07,505.68,505.8,18313.0,488.8843,488.9713,488.5945,488.7104,18313.0
2023-07-31 15:40:00,505.74,506.12,505.74,505.96,16809.0,488.6524,489.0196,488.6524,488.865,16809.0
2023-07-31 15:45:00,505.96,505.99,505.24,505.81,15922.0,488.865,488.894,488.1693,488.7201,15922.0
2023-07-31 15:50:00,505.89,506.0,505.47,505.76,32382.0,488.7974,488.9036,488.3916,488.6718,32382.0
2023-07-31 15:55:00,505.76,506.58,505.48,506.58,124653.0,488.6718,489.464,488.4012,489.464,124653.0
2023-08-01 09:30:00,507.5,510.04,507.5,509.5,50383.0,490.353,492.8071,490.353,492.2854,50383.0
2023-08-01 09:35:00,509.74,509.74,507.75,508.03,15912.0,492.5173,492.5173,490.5945,490.8651,15912.0
2023-08-01 09:40:00,508.19,508.81,506.82,506.87,14318.0,491.0197,491.6187,489.6959,489.7442,14318.0
2023-08-01 09:45:00,506.98,506.98,506.02,506.06,25548.0,489.8505,489.8505,488.923,488.9616,25548.0
2023-08-01 09:50:00,506.04,506.04,505.13,505.81,6498.0,488.9423,488.9423,488.063,488.7201,6498.0
2023-08-01 09:55:00,505.55,506.0,504.74,505.28,17106.0,488.4688,488.9036,487.6862,488.208,17106.0
2023-08-01 10:00:00,505.28,505.8,505.07,505.65,12880.0,488.208,488.7104,488.0051,488.5655,12880.0
2023-08-01 10:05:00,505.77,505.91,505.11,505.87,13720.0,488.6814,488.8167,488.0437,488.778,13720.0
2023-08-01 10:10:00,505.7,506.16,504.93,505.19,7442.0,488.6138,489.0582,487.8698,488.121,7442.0
2023-08-01 10:15:00,505.19,506.21,505.06,505.9,10175.0,488.121,489.1065,487.9954,488.807,10175.0
2023-08-01 10:20:00,505.47,505.56,504.57,504.88,8119.0,488.3916,488.4785,487.522,487.8215,8119.0
2023-08-01 10:25:00,504.87,505.04,504.31,504.31,8938.0,487.8118,487.9761,487.2707,487.2707,8938.0
2023-08-01 10:30:00,504.42,504.95,504.32,504.55,8477.0,487.377,487.8891,487.2804,487.5026,8477.0
2023-08-01 10:35:00,504.54,504.54,503.88,504.2,6290.0,487.493,487.493,486.8553,487.1645,6290.0
2023-08-01 10:40:00,504.01,504.68,503.73,504.17,8257.0,486.9809,487.6282,486.7103,487.1355,8257.0
2023-08-01 10:45:00,504.32,504.81,504.2,504.67,6840.0,487.2804,487.7539,487.1645,487.6186,6840.0
2023-08-01 10:50:00,504.67,504.71,504.37,504.59,7382.0,487.6186,487.6572,487.3287,487.5413,7382.0
2023-08-01 10:55:00,504.52,504.52,503.87,503.96,7000.0,487.4736,487.4736,486.8456,486.9326,7000.0
2023-08-01 11:00:00,503.95,504.29,503.51,503.77,4814.0,486.9229,487.2514,486.4978,486.749,4814.0
2023-08-01 11:05:00,503.77,503.77,503.31,503.61,6574.0,486.749,486.749,486.3045,486.5944,6574.0
2023-08-01 11:10:00,503.61,503.98,503.17,503.31,7217.0,486.5944,486.9519,486.1693,486.3045,7217.0
2023-08-01 11:15:00,503.21,503.5,502.61,502.88,14650.0,486.2079,486.4881,485.6282,485.8891,14650.0
2023-08-01 11:20:00,502.86,503.44,502.86,503.42,6973.0,485.8697,486.4301,485.8697,486.4108,6973.0
2023-08-01 11:25:00,503.34,503.61,503.06,503.24,4635.0,486.3335,486.5944,486.063,486.2369,4635.0
2023-08-01 11:30:00,503.24,503.26,502.65,502.98,6197.0,486.2369,486.2562,485.6668,485.9857,6197.0
2023-08-01 11:35:00,502.78,503.2,502.49,503.19,6150.0,485.7924,486.1982,485.5122,486.1886,6150.0
2023-08-01 11:40:00,503.13,503.53,502.84,503.46,8384.0,486.1306,486.5171,485.8504,486.4495,8384.0
2023-08-01 11:45:00,503.39,504.25,503.1,504.05,8278.0,486.3818,487.2128,486.1016,487.0195,8278.0
2023-08-01 11:50:00,504.01,504.71,503.96,504.65,7513.0,486.9809,487.6572,486.9326,487.5993,7513.0
2023-08-01 11:55:00,504.64,504.64,503.93,504.43,6387.0,487.5896,487.5896,486.9036,487.3867,6387.0
2023-08-01 12:00:00,504.42,505.0,504.29,504.47,14536.0,487.377,487.9374,487.2514,487.4253,14536.0
2023-08-01 12:05:00,504.47,505.27,504.39,504.5,4457.0,487.4253,488.1983,487.348,487.4543,4457.0
2023-08-01 12:10:00,504.65,504.65,504.24,504.31,3568.0,487.5993,487.5993,487.2031,487.2707,3568.0
2023-08-01 12:15:00,504.5,504.65,503.77,503.78,5879.0,487.4543,487.5993,486.749,486.7587,5879.0
2023-08-01 12:20:00,503.78,503.85,503.19,503.5,3472.0,486.7587,486.8263,486.1886,486.4881,3472.0
2023-08-01 12:25:00,503.48,503.48,503.1,503.12,5602.0,486.4688,486.4688,486.1016,486.121,5602.0
2023-08-01 12:30:00,503.13,504.55,503.11,504.55,5056.0,486.1306,487.5026,486.1113,487.5026,5056.0
2023-08-01 12:35:00,504.54,504.68,504.31,504.44,3674.0,487.493,487.6282,487.2707,487.3964,3674.0
2023-08-01 12:40:00,504.63,504.63,504.34,504.55,3937.0,487.5799,487.5799,487.2997,487.5026,3937.0
2023-08-01 12:45:00,504.47,504.73,504.33,504.4,7000.0,487.4253,487.6766,487.2901,487.3577,7000.0
2023-08-01 12:50:00,504.5,504.87,504.44,504.48,8295.0,487.4543,487.8118,487.3964,487.435,8295.0
2023-08-01 12:55:00,504.5,504.74,504.23,504.62,6558.0,487.4543,487.6862,487.1934,487.5703,6558.0
2023-08-01 13:00:00,504.58,504.59,504.34,504.51,4549.0,487.5316,487.5413,487.2997,487.464,4549.0
2023-08-01 13:05:00,504.47,504.59,504.28,504.28,8239.0,487.4253,487.5413,487.2418,487.2418,8239.0
2023-08-01 13:10:00,504.4,504.93,504.3,504.81,7164.0,487.3577,487.8698,487.2611,487.7539,7164.0
2023-08-01 13:15:00,504.63,505.19,504.63,504.68,7703.0,487.5799,488.121,487.5799,487.6282,7703.0
2023-08-01 13:20:00,504.63,505.03,504.5,505.03,5179.0,487.5799,487.9664,487.4543,487.9664,5179.0
2023-08-01 13:25:00,504.88,505.31,504.85,505.22,7816.0,487.8215,488.237,487.7925,488.15,7816.0
2023-08-01 13:30:00,505.23,505.27,504.97,505.06,8711.0,488.1597,488.1983,487.9084,487.9954,8711.0
2023-08-01 13:35:00,504.97,505.11,504.82,504.97,5474.0,487.9084,488.0437,487.7635,487.9084,5474.0
2023-08-01 13:40:00,504.91,504.93,504.34,504.6,7499.0,487.8505,487.8698,487.2997,487.5509,7499.0
2023-08-01 13:45:00,504.51,504.72,504.37,504.47,8222.0,487.464,487.6669,487.3287,487.4253,8222.0
2023-08-01 13:50:00,504.47,504.6,504.32,504.33,3950.0,487.4253,487.5509,487.2804,487.2901,3950.0
2023-08-01 13:55:00,504.41,504.41,504.08,504.34,5732.0,487.3674,487.3674,487.0485,487.2997,5732.0
2023-08-01 14:00:00,504.33,505.19,504.26,504.91,5134.0,487.2901,488.121,487.2224,487.8505,5134.0
2023-08-01 14:05:00,504.97,504.98,504.68,504.68,4499.0,487.9084,487.9181,487.6282,487.6282,4499.0
2023-08-01 14:10:00,504.81,505.0,504.59,504.91,8987.0,487.7539,487.9374,487.5413,487.8505,8987.0
2023-08-01 14:15:00,504.92,505.34,504.77,505.2,12213.0,487.8601,488.2659,487.7152,488.1307,12213.0
2023-08-01 14:20:00,505.28,505.28,504.64,504.66,7091.0,488.208,488.208,487.5896,487.6089,7091.0
2023-08-01 14:25:00,504.74,504.88,504.21,504.21,3802.0,487.6862,487.8215,487.1741,487.1741,3802.0
2023-08-01 14:30:00,504.5,504.8,504.45,504.59,5379.0,487.4543,487.7442,487.406,487.5413,5379.0
2023-08-01 14:35:00,504.62,504.95,504.53,504.58,6256.0,487.5703,487.8891,487.4833,487.5316,6256.0
2023-08-01 14:40:00,504.67,504.81,504.44,504.58,4160.0,487.6186,487.7539,487.3964,487.5316,4160.0
2023-08-01 14:45:00,504.6,505.0,504.53,504.73,4239.0,487.5509,487.9374,487.4833,487.6766,4239.0
2023-08-01 14:50:00,504.73,504.8,504.36,504.55,15295.0,487.6766,487.7442,487.3191,487.5026,15295.0
2023-08-01 14:55:00,504.58,504.59,503.92,503.94,28363.0,487.5316,487.5413,486.8939,486.9132,28363.0
2023-08-01 15:00:00,503.96,504.06,503.4,503.52,12342.0,486.9326,487.0292,486.3915,486.5074,12342.0
2023-08-01 15:05:00,503.48,503.81,503.4,503.78,9676.0,486.4688,486.7876,486.3915,486.7587,9676.0
2023-08-01 15:10:00,503.85,503.87,503.72,503.74,6063.0,486.8263,486.8456,486.7007,486.72,6063.0
2023-08-01 15:15:00,503.82,503.97,503.53,503.54,5163.0,486.7973,486.9422,486.5171,486.5268,5163.0
2023-08-01 15:20:00,503.68,503.75,503.42,503.64,10579.0,486.662,486.7297,486.4108,486.6234,10579.0
2023-08-01 15:25:00,503.67,503.68,503.03,503.5,8891.0,486.6524,486.662,486.034,486.4881,8891.0
2023-08-01 15:30:00,503.56,503.93,503.56,503.91,13808.0,486.5461,486.9036,486.5461,486.8843,13808.0
2023-08-01 15:35:00,503.91,504.1,503.63,503.73,14817.0,486.8843,487.0678,486.6137,486.7103,14817.0
2023-08-01 15:40:00,503.74,503.74,503.38,503.55,15990.0,486.72,486.72,486.3722,486.5364,15990.0
2023-08-01 15:45:00,503.63,503.86,503.48,503.66,17115.0,486.6137,486.8359,486.4688,486.6427,17115.0
2023-08-01 15:50:00,503.69,504.64,503.56,504.53,37619.0,486.6717,487.5896,486.5461,487.4833,37619.0
2023-08-01 15:55:00,504.48,504.82,503.64,504.75,109210.0,487.435,487.7635,486.6234,487.6959,109210.0
2023-08-02 09:30:00,509.69,510.47,508.61,509.81,151957.0,492.469,493.2226,491.4255,492.5849,151957.0
2023-08-02 09:35:00,509.47,510.1,507.52,509.56,48479.0,492.2564,492.8651,490.3723,492.3434,48479.0
2023-08-02 09:40:00,509.56,510.4,507.17,507.38,39139.0,492.3434,493.155,490.0341,490.237,39139.0
2023-08-02 09:45:00,507.73,507.94,506.0,506.1,31651.0,490.5752,490.7781,488.9036,489.0003,31651.0
2023-08-02 09:50:00,506.31,507.68,505.85,507.27,30397.0,489.2032,490.5269,488.7587,490.1307,30397.0
2023-08-02 09:55:00,507.45,507.78,507.07,507.07,24985.0,490.3047,490.6235,489.9375,489.9375,24985.0
2023-08-02 10:00:00,507.29,507.29,506.34,506.62,26321.0,490.1501,490.1501,489.2322,489.5027,26321.0
2023-08-02 10:05:00,506.44,506.75,505.6,506.75,33078.0,489.3288,489.6283,488.5172,489.6283,33078.0
2023-08-02 10:10:00,506.79,507.01,505.15,505.57,23137.0,489.667,489.8795,488.0824,488.4882,23137.0
2023-08-02 10:15:00,505.74,505.74,504.43,504.77,15990.0,488.6524,488.6524,487.3867,487.7152,15990.0
2023-08-02 10:20:00,504.6,504.69,503.65,504.06,16976.0,487.5509,487.6379,486.633,487.0292,16976.0
2023-08-02 10:25:00,504.13,504.18,502.99,503.56,21516.0,487.0968,487.1451,485.9953,486.5461,21516.0
2023-08-02 10:30:00,503.75,504.6,503.74,504.38,10524.0,486.7297,487.5509,486.72,487.3384,10524.0
2023-08-02 10:35:00,504.38,504.74,503.56,504.62,19100.0,487.3384,487.6862,486.5461,487.5703,19100.0
2023-08-02 10:40:00,504.7,505.54,504.62,505.13,17220.0,487.6476,488.4592,487.5703,488.063,17220.0
2023-08-02 10:45:00,505.13,505.61,504.83,504.91,23691.0,488.063,488.5268,487.7732,487.8505,23691.0
2023-08-02 10:50:00,504.91,505.2,504.24,504.26,10330.0,487.8505,488.1307,487.2031,487.2224,10330.0
2023-08-02 10:55:00,504.39,506.09,504.24,506.0,12986.0,487.348,488.9906,487.2031,488.9036,12986.0
2023-08-02 11:00:00,506.0,506.35,505.29,505.54,18945.0,488.9036,489.2418,488.2176,488.4592,18945.0
2023-08-02 11:05:00,505.26,505.68,505.07,505.23,10002.0,488.1886,488.5945,488.0051,488.1597,10002.0
2023-08-02 11:10:00,505.37,506.69,505.37,506.54,25948.0,488.2949,489.5703,488.2949,489.4254,25948.0
2023-08-02 11:15:00,506.53,506.54,504.94,504.94,15838.0,489.4157,489.4254,487.8795,487.8795,15838.0
2023-08-02 11:20:00,505.06,506.2,504.86,505.89,12822.0,487.9954,489.0969,487.8022,488.7974,12822.0
2023-08-02 11:25:00,505.76,506.31,505.49,506.23,8137.0,488.6718,489.2032,488.4109,489.1259,8137.0
2023-08-02 11:30:00,506.23,506.74,506.1,506.62,10736.0,489.1259,489.6186,489.0003,489.5027,10736.0
2023-08-02 11:35:00,506.63,507.79,506.46,507.75,12828.0,489.5124,490.6332,489.3481,490.5945,12828.0
2023-08-02 11:40:00,507.71,508.0,507.12,507.46,15962.0,490.5559,490.8361,489.9858,490.3143,15962.0
2023-08-02 11:45:00,507.57,507.72,506.98,507.15,11234.0,490.4206,490.5655,489.8505,490.0148,11234.0
2023-08-02 11:50:00,507.14,507.2,506.79,507.07,10699.0,490.0051,490.0631,489.667,489.9375,10699.0
2023-08-02 11:55:00,507.07,508.1,507.07,507.7,18604.0,489.9375,490.9327,489.9375,490.5462,18604.0
2023-08-02 12:00:00,507.72,508.39,507.61,508.32,32138.0,490.5655,491.2129,490.4592,491.1453,32138.0
2023-08-02 12:05:00,508.32,509.31,508.32,509.01,31792.0,491.1453,492.1018,491.1453,491.8119,31792.0
2023-08-02 12:10:00,508.97,509.11,508.36,508.83,50975.0,491.7733,491.9086,491.1839,491.638,50975.0
2023-08-02 12:15:00,508.98,509.11,508.71,508.89,23037.0,491.783,491.9086,491.5221,491.696,23037.0
2023-08-02 12:20:00,508.89,508.89,508.26,508.37,16428.0,491.696,491.696,491.0873,491.1936,16428.0
2023-08-02 12:25:00,508.33,508.98,507.9,508.91,18697.0,491.1549,491.783,490.7394,491.7153,18697.0
2023-08-02 12:30:00,508.86,509.1,508.34,508.39,14382.0,491.667,491.8989,491.1646,491.2129,14382.0
2023-08-02 12:35:00,508.25,508.34,507.66,507.77,13922.0,491.0776,491.1646,490.5076,490.6138,13922.0
2023-08-02 12:40:00,507.65,507.68,506.99,507.64,11430.0,490.4979,490.5269,489.8602,490.4882,11430.0
2023-08-02 12:45:00,507.63,507.65,506.92,506.96,11903.0,490.4786,490.4979,489.7926,489.8312,11903.0
2023-08-02 12:50:00,506.93,507.36,506.79,506.83,9516.0,489.8022,490.2177,489.667,489.7056,9516.0
2023-08-02 12:55:00,506.88,507.02,506.24,506.86,15046.0,489.7539,489.8892,489.1355,489.7346,15046.0
2023-08-02 13:00:00,506.8,506.8,506.25,506.55,9100.0,489.6766,489.6766,489.1452,489.4351,9100.0
2023-08-02 13:05:00,506.5,506.5,506.0,506.25,7960.0,489.3868,489.3868,488.9036,489.1452,7960.0
2023-08-02 13:10:00,506.2,506.3,505.72,505.87,13149.0,489.0969,489.1935,488.6331,488.778,13149.0
2023-08-02 13:15:00,505.74,505.96,505.56,505.56,16284.0,488.6524,488.865,488.4785,488.4785,16284.0
2023-08-02 13:20:00,505.65,505.65,505.08,505.46,7713.0,488.5655,488.5655,488.0147,488.3819,7713.0
2023-08-02 13:25:00,505.44,506.35,505.43,506.35,11320.0,488.3626,489.2418,488.3529,489.2418,11320.0
2023-08-02 13:30:00,506.41,506.77,506.01,506.08,10705.0,489.2998,489.6476,488.9133,488.9809,10705.0
2023-08-02 13:35:00,506.08,506.08,505.59,505.93,5814.0,488.9809,488.9809,488.5075,488.836,5814.0
2023-08-02 13:40:00,506.12,506.18,505.17,505.33,7837.0,489.0196,489.0776,488.1017,488.2563,7837.0
2023-08-02 13:45:00,505.39,505.71,504.76,505.12,25304.0,488.3143,488.6234,487.7055,488.0534,25304.0
2023-08-02 13:50:00,505.05,505.25,504.65,505.01,9162.0,487.9857,488.179,487.5993,487.9471,9162.0
2023-08-02 13:55:00,505.01,506.3,505.01,506.03,10078.0,487.9471,489.1935,487.9471,488.9326,10078.0
2023-08-02 14:00:00,505.87,506.31,505.76,506.16,7444.0,488.778,489.2032,488.6718,489.0582,7444.0
2023-08-02 14:05:00,506.2,506.25,505.87,506.06,11219.0,489.0969,489.1452,488.778,488.9616,11219.0
2023-08-02 14:10:00,506.06,506.1,505.53,505.95,14763.0,488.9616,489.0003,488.4495,488.8553,14763.0
2023-08-02 14:15:00,505.81,505.95,505.54,505.71,9812.0,488.7201,488.8553,488.4592,488.6234,9812.0
2023-08-02 14:20:00,505.74,505.97,505.64,505.73,4468.0,488.6524,488.8747,488.5558,488.6428,4468.0
2023-08-02 14:25:00,505.73,505.76,504.67,504.72,9283.0,488.6428,488.6718,487.6186,487.6669,9283.0
2023-08-02 14:30:00,504.72,505.15,504.36,504.91,13565.0,487.6669,488.0824,487.3191,487.8505,13565.0
2023-08-02 14:35:00,504.81,504.85,504.59,504.59,7394.0,487.7539,487.7925,487.5413,487.5413,7394.0
2023-08-02 14:40:00,504.59,504.94,504.22,504.31,10767.0,487.5413,487.8795,487.1838,487.2707,10767.0
2023-08-02 14:45:00,504.32,504.66,504.12,504.15,11639.0,487.2804,487.6089,487.0872,487.1162,11639.0
2023-08-02 14:50:00,504.26,504.43,503.86,503.87,17838.0,487.2224,487.3867,486.8359,486.8456,17838.0
2023-08-02 14:55:00,503.95,503.95,503.43,503.6,10365.0,486.9229,486.9229,486.4205,486.5847,10365.0
2023-08-02 15:00:00,503.52,504.07,503.52,503.98,11133.0,486.5074,487.0389,486.5074,486.9519,11133.0
2023-08-02 15:05:00,503.97,505.23,503.89,505.16,11822.0,486.9422,488.1597,486.8649,488.092,11822.0
2023-08-02 15:10:00,505.16,505.25,504.8,504.89,11957.0,488.092,488.179,487.7442,487.8311,11957.0
2023-08-02 15:15:00,504.95,504.96,503.72,503.73,28498.0,487.8891,487.8988,486.7007,486.7103,28498.0
2023-08-02 15:20:00,503.72,504.27,503.72,503.96,16125.0,486.7007,487.2321,486.7007,486.9326,16125.0
2023-08-02 15:25:00,503.95,503.95,503.49,503.7,12552.0,486.9229,486.9229,486.4785,486.6814,12552.0
2023-08-02 15:30:00,503.88,504.21,503.74,503.9,14625.0,486.8553,487.1741,486.72,486.8746,14625.0
2023-08-02 15:35:00,504.05,504.47,503.8,504.07,14892.0,487.0195,487.4253,486.778,487.0389,14892.0
2023-08-02 15:40:00,504.07,504.51,503.98,504.49,30719.0,487.0389,487.464,486.9519,487.4447,30719.0
2023-08-02 15:45:00,504.5,504.93,504.0,504.59,37571.0,487.4543,487.8698,486.9712,487.5413,37571.0
2023-08-02 15:50:00,504.64,505.32,504.5,505.01,56283.0,487.5896,488.2466,487.4543,487.9471,56283.0
2023-08-02 15:55:00,505.04,505.61,504.26,504.8,122229.0,487.9761,488.5268,487.2224,487.7442,122229.0
2023-08-03 09:30:00,502.89,505.58,501.27,505.58,64235.0,485.8987,488.4978,484.3335,488.4978,64235.0
2023-08-03 09:35:00,505.69,506.0,503.08,504.05,16225.0,488.6041,488.9036,486.0823,487.0195,16225.0
2023-08-03 09:40:00,504.04,504.12,501.3,503.35,33664.0,487.0099,487.0872,484.3624,486.3432,33664.0
2023-08-03 09:45:00,503.29,504.06,501.04,501.12,30958.0,486.2852,487.0292,484.1112,484.1885,30958.0
2023-08-03 09:50:00,501.34,502.57,501.34,502.54,32488.0,484.4011,485.5895,484.4011,485.5605,32488.0
2023-08-03 09:55:00,502.24,502.83,501.22,501.85,10745.0,485.2707,485.8408,484.2851,484.8939,10745.0
2023-08-03 10:00:00,501.81,504.38,501.37,504.18,17504.0,484.8552,487.3384,484.4301,487.1451,17504.0
2023-08-03 10:05:00,504.42,504.85,503.69,503.93,33708.0,487.377,487.7925,486.6717,486.9036,33708.0
2023-08-03 10:10:00,503.92,504.66,503.34,504.62,37025.0,486.8939,487.6089,486.3335,487.5703,37025.0
2023-08-03 10:15:00,504.83,504.85,502.89,503.59,22172.0,487.7732,487.7925,485.8987,486.5751,22172.0
2023-08-03 10:20:00,503.61,503.67,503.09,503.49,11732.0,486.5944,486.6524,486.092,486.4785,11732.0
2023-08-03 10:25:00,503.26,503.49,502.01,503.05,16228.0,486.2562,486.4785,485.0485,486.0533,16228.0
2023-08-03 10:30:00,502.97,503.37,502.42,502.83,15292.0,485.976,486.3625,485.4446,485.8408,15292.0
2023-08-03 10:35:00,502.69,503.08,502.0,502.83,14213.0,485.7055,486.0823,485.0388,485.8408,14213.0
2023-08-03 10:40:00,502.98,503.21,501.83,502.95,16527.0,485.9857,486.2079,484.8745,485.9567,16527.0
2023-08-03 10:45:00,503.1,503.19,502.31,502.31,6593.0,486.1016,486.1886,485.3383,485.3383,6593.0
2023-08-03 10:50:00,502.52,502.7,501.7,501.7,7339.0,485.5412,485.7151,484.7489,484.7489,7339.0
2023-08-03 10:55:00,501.62,502.71,501.42,502.62,14752.0,484.6716,485.7248,484.4784,485.6378,14752.0
2023-08-03 11:00:00,502.58,502.94,502.27,502.47,10258.0,485.5992,485.947,485.2997,485.4929,10258.0
2023-08-03 11:05:00,502.47,503.28,502.32,502.91,6970.0,485.4929,486.2755,485.348,485.918,6970.0
2023-08-03 11:10:00,502.88,503.1,502.35,502.71,17716.0,485.8891,486.1016,485.377,485.7248,17716.0
2023-08-03 11:15:00,502.71,503.47,502.7,503.32,9864.0,485.7248,486.4591,485.7151,486.3142,9864.0
2023-08-03 11:20:00,503.46,503.58,502.52,502.8,8715.0,486.4495,486.5654,485.5412,485.8118,8715.0
2023-08-03 11:25:00,502.73,504.06,502.7,503.92,10986.0,485.7441,487.0292,485.7151,486.8939,10986.0
2023-08-03 11:30:00,504.03,504.98,503.8,504.76,12140.0,487.0002,487.9181,486.778,487.7055,12140.0
2023-08-03 11:35:00,504.61,505.26,504.34,505.26,18638.0,487.5606,488.1886,487.2997,488.1886,18638.0
2023-08-03 11:40:00,505.05,505.36,504.78,505.06,13765.0,487.9857,488.2853,487.7249,487.9954,13765.0
2023-08-03 11:45:00,504.95,504.96,504.23,504.46,21279.0,487.8891,487.8988,487.1934,487.4157,21279.0
2023-08-03 11:50:00,504.49,504.73,504.04,504.24,13989.0,487.4447,487.6766,487.0099,487.2031,13989.0
2023-08-03 11:55:00,504.27,504.27,503.49,503.68,6889.0,487.2321,487.2321,486.4785,486.662,6889.0
2023-08-03 12:00:00,503.8,503.91,503.53,503.61,9479.0,486.778,486.8843,486.5171,486.5944,9479.0
2023-08-03 12:05:00,503.56,503.62,503.07,503.21,9132.0,486.5461,486.6041,486.0726,486.2079,9132.0
2023-08-03 12:10:00,503.27,503.98,503.0,503.98,9265.0,486.2659,486.9519,486.005,486.9519,9265.0
2023-08-03 12:15:00,503.76,503.87,503.39,503.65,7311.0,486.7393,486.8456,486.3818,486.633,7311.0
2023-08-03 12:20:00,503.75,503.94,503.6,503.83,8940.0,486.7297,486.9132,486.5847,486.807,8940.0
2023-08-03 12:25:00,503.94,503.99,503.56,503.69,5889.0,486.9132,486.9616,486.5461,486.6717,5889.0
2023-08-03 12:30:00,503.97,504.58,503.97,504.25,12201.0,486.9422,487.5316,486.9422,487.2128,12201.0
2023-08-03 12:35:00,504.39,504.89,504.19,504.89,3450.0,487.348,487.8311,487.1548,487.8311,3450.0
2023-08-03 12:40:00,504.79,505.05,504.45,504.98,7024.0,487.7345,487.9857,487.406,487.9181,7024.0
2023-08-03 12:45:00,504.99,505.09,504.79,504.95,10965.0,487.9278,488.0244,487.7345,487.8891,10965.0
2023-08-03 12:50:00,504.87,505.15,504.75,504.76,6429.0,487.8118,488.0824,487.6959,487.7055,6429.0
2023-08-03 12:55:00,504.66,504.72,504.35,504.47,5361.0,487.6089,487.6669,487.3094,487.4253,5361.0
2023-08-03 13:00:00,504.5,504.8,504.37,504.64,5283.0,487.4543,487.7442,487.3287,487.5896,5283.0
2023-08-03 13:05:00,504.58,504.98,504.58,504.94,4145.0,487.5316,487.9181,487.5316,487.8795,4145.0
2023-08-03 13:10:00,505.25,505.49,505.23,505.39,3916.0,488.179,488.4109,488.1597,488.3143,3916.0
2023-08-03 13:15:00,505.49,505.55,505.08,505.34,6178.0,488.4109,488.4688,488.0147,488.2659,6178.0
2023-08-03 13:20:00,505.35,505.39,505.13,505.24,5421.0,488.2756,488.3143,488.063,488.1693,5421.0
2023-08-03 13:25:00,505.24,505.39,504.97,505.11,4125.0,488.1693,488.3143,487.9084,488.0437,4125.0
2023-08-03 13:30:00,504.84,504.85,504.53,504.85,3025.0,487.7828,487.7925,487.4833,487.7925,3025.0
2023-08-03 13:35:00,504.9,504.99,504.59,504.79,4366.0,487.8408,487.9278,487.5413,487.7345,4366.0
2023-08-03 13:40:00,504.78,504.81,504.05,504.05,3478.0,487.7249,487.7539,487.0195,487.0195,3478.0
2023-08-03 13:45:00,503.82,504.32,503.81,504.21,5379.0,486.7973,487.2804,486.7876,487.1741,5379.0
2023-08-03 13:50:00,504.27,504.27,503.92,504.01,7119.0,487.2321,487.2321,486.8939,486.9809,7119.0
2023-08-03 13:55:00,503.98,504.11,503.73,503.75,3306.0,486.9519,487.0775,486.7103,486.7297,3306.0
2023-08-03 14:00:00,503.88,504.05,503.7,503.95,5077.0,486.8553,487.0195,486.6814,486.9229,5077.0
2023-08-03 14:05:00,503.97,504.02,503.68,503.73,5259.0,486.9422,486.9905,486.662,486.7103,5259.0
2023-08-03 14:10:00,503.77,504.17,503.77,504.08,3995.0,486.749,487.1355,486.749,487.0485,3995.0
2023-08-03 14:15:00,504.19,505.14,504.11,505.13,6668.0,487.1548,488.0727,487.0775,488.063,6668.0
2023-08-03 14:20:00,505.13,505.18,504.74,505.18,6391.0,488.063,488.1114,487.6862,488.1114,6391.0
2023-08-03 14:25:00,505.31,505.42,505.03,505.04,5101.0,488.237,488.3432,487.9664,487.9761,5101.0
2023-08-03 14:30:00,505.05,505.05,504.73,504.85,9581.0,487.9857,487.9857,487.6766,487.7925,9581.0
2023-08-03 14:35:00,504.84,504.84,504.29,504.6,4538.0,487.7828,487.7828,487.2514,487.5509,4538.0
2023-08-03 14:40:00,504.61,504.68,504.4,504.44,6191.0,487.5606,487.6282,487.3577,487.3964,6191.0
2023-08-03 14:45:00,504.53,504.82,504.53,504.7,6864.0,487.4833,487.7635,487.4833,487.6476,6864.0
2023-08-03 14:50:00,504.87,504.92,504.52,504.87,10621.0,487.8118,487.8601,487.4736,487.8118,10621.0
2023-08-03 14:55:00,504.87,505.31,504.73,505.28,5104.0,487.8118,488.237,487.6766,488.208,5104.0
2023-08-03 15:00:00,505.35,505.35,504.74,504.76,7603.0,488.2756,488.2756,487.6862,487.7055,7603.0
2023-08-03 15:05:00,504.78,504.78,504.21,504.27,4881.0,487.7249,487.7249,487.1741,487.2321,4881.0
2023-08-03 15:10:00,504.33,504.43,504.06,504.06,8714.0,487.2901,487.3867,487.0292,487.0292,8714.0
2023-08-03 15:15:00,504.28,504.96,504.16,504.87,6084.0,487.2418,487.8988,487.1258,487.8118,6084.0
2023-08-03 15:20:00,504.81,505.25,504.57,505.24,5892.0,487.7539,488.179,487.522,488.1693,5892.0
2023-08-03 15:25:00,505.24,505.52,505.08,505.25,11173.0,488.1693,488.4399,488.0147,488.179,11173.0
2023-08-03 15:30:00,505.25,505.81,504.98,505.71,11432.0,488.179,488.7201,487.9181,488.6234,11432.0
2023-08-03 15:35:00,505.82,505.82,505.14,505.51,15708.0,488.7297,488.7297,488.0727,488.4302,15708.0
2023-08-03 15:40:00,505.5,505.9,505.43,505.8,20171.0,488.4205,488.807,488.3529,488.7104,20171.0
2023-08-03 15:45:00,505.87,505.9,504.59,504.59,22754.0,488.778,488.807,487.5413,487.5413,22754.0
2023-08-03 15:50:00,504.64,505.43,504.64,505.23,39100.0,487.5896,488.3529,487.5896,488.1597,39100.0
2023-08-03 15:55:00,505.13,505.69,504.74,504.78,91205.0,488.063,488.6041,487.6862,487.7249,91205.0
2023-08-04 09:30:00,510.0,510.61,507.73,508.76,93382.0,492.7685,493.3579,490.5752,491.5704,93382.0
2023-08-04 09:35:00,508.58,509.53,508.26,508.84,38774.0,491.3965,492.3144,491.0873,491.6477,38774.0
2023-08-04 09:40:00,508.98,510.87,508.98,510.56,23934.0,491.783,493.6091,491.783,493.3096,23934.0
2023-08-04 09:45:00,510.9,510.9,508.6,508.64,29618.0,493.6381,493.6381,491.4158,491.4544,29618.0
2023-08-04 09:50:00,508.71,509.23,507.41,507.69,28990.0,491.5221,492.0245,490.266,490.5365,28990.0
2023-08-04 09:55:00,507.84,508.9,507.43,508.65,90473.0,490.6815,491.7057,490.2853,491.4641,90473.0
2023-08-04 10:00:00,508.65,509.52,508.16,508.79,33611.0,491.4641,492.3047,490.9907,491.5994,33611.0
2023-08-04 10:05:00,508.85,509.28,507.1,507.29,66718.0,491.6574,492.0728,489.9665,490.1501,66718.0
2023-08-04 10:10:00,507.05,507.38,506.02,506.3,17789.0,489.9182,490.237,488.923,489.1935,17789.0
2023-08-04 10:15:00,506.3,506.92,506.0,506.89,21049.0,489.1935,489.7926,488.9036,489.7636,21049.0
2023-08-04 10:20:00,506.76,507.34,506.39,506.73,19652.0,489.638,490.1984,489.2805,489.609,19652.0
2023-08-04 10:25:00,506.83,507.76,506.67,507.74,24986.0,489.7056,490.6042,489.551,490.5849,24986.0
2023-08-04 10:30:00,507.81,508.63,507.6,508.27,19282.0,490.6525,491.4448,490.4496,491.0969,19282.0
2023-08-04 10:35:00,508.36,509.27,508.18,509.06,26128.0,491.1839,492.0632,491.01,491.8603,26128.0
2023-08-04 10:40:00,509.18,509.47,508.58,508.99,27498.0,491.9762,492.2564,491.3965,491.7926,27498.0
2023-08-04 10:45:00,508.88,509.03,508.24,508.25,21196.0,491.6863,491.8313,491.068,491.0776,21196.0
2023-08-04 10:50:00,508.25,508.41,507.77,507.77,9234.0,491.0776,491.2322,490.6138,490.6138,9234.0
2023-08-04 10:55:00,507.57,507.74,506.93,506.95,7622.0,490.4206,490.5849,489.8022,489.8215,7622.0
2023-08-04 11:00:00,507.1,507.34,506.81,507.0,11460.0,489.9665,490.1984,489.6863,489.8699,11460.0
2023-08-04 11:05:00,506.98,507.24,506.31,506.36,8276.0,489.8505,490.1017,489.2032,489.2515,8276.0
2023-08-04 11:10:00,506.53,506.8,506.4,506.71,9091.0,489.4157,489.6766,489.2901,489.5897,9091.0
2023-08-04 11:15:00,506.75,507.08,506.42,506.84,5444.0,489.6283,489.9472,489.3095,489.7153,5444.0
2023-08-04 11:20:00,506.95,506.95,506.42,506.74,8599.0,489.8215,489.8215,489.3095,489.6186,8599.0
2023-08-04 11:25:00,506.61,506.61,505.77,505.79,7359.0,489.493,489.493,488.6814,488.7007,7359.0
2023-08-04 11:30:00,505.79,506.53,505.74,506.12,7121.0,488.7007,489.4157,488.6524,489.0196,7121.0
2023-08-04 11:35:00,506.14,506.48,506.0,506.1,5485.0,489.0389,489.3674,488.9036,489.0003,5485.0
2023-08-04 11:40:00,506.02,507.42,505.81,507.3,7170.0,488.923,490.2757,488.7201,490.1597,7170.0
2023-08-04 11:45:00,507.46,507.57,507.14,507.42,5378.0,490.3143,490.4206,490.0051,490.2757,5378.0
2023-08-04 11:50:00,507.44,507.44,506.64,506.97,4563.0,490.295,490.295,489.522,489.8409,4563.0
2023-08-04 11:55:00,507.0,507.31,506.88,506.99,2586.0,489.8699,490.1694,489.7539,489.8602,2586.0
2023-08-04 12:00:00,507.03,507.19,506.89,507.07,2953.0,489.8988,490.0534,489.7636,489.9375,2953.0
2023-08-04 12:05:00,507.12,507.4,506.84,506.86,8074.0,489.9858,490.2563,489.7153,489.7346,8074.0
2023-08-04 12:10:00,507.03,507.09,506.42,506.44,6621.0,489.8988,489.9568,489.3095,489.3288,6621.0
2023-08-04 12:15:00,506.34,506.46,505.98,506.46,4924.0,489.2322,489.3481,488.8843,489.3481,4924.0
2023-08-04 12:20:00,506.45,506.61,505.89,506.61,5172.0,489.3384,489.493,488.7974,489.493,5172.0
2023-08-04 12:25:00,506.81,507.24,506.61,507.24,5255.0,489.6863,490.1017,489.493,490.1017,5255.0
2023-08-04 12:30:00,507.18,507.32,506.99,507.21,3539.0,490.0438,490.179,489.8602,490.0728,3539.0
2023-08-04 12:35:00,507.35,507.35,506.9,507.03,5245.0,490.208,490.208,489.7732,489.8988,5245.0
2023-08-04 12:40:00,507.16,507.36,506.69,507.31,8471.0,490.0245,490.2177,489.5703,490.1694,8471.0
2023-08-04 12:45:00,507.3,507.49,506.94,506.94,3406.0,490.1597,490.3433,489.8119,489.8119,3406.0
2023-08-04 12:50:00,506.93,507.36,506.93,507.14,4378.0,489.8022,490.2177,489.8022,490.0051,4378.0
2023-08-04 12:55:00,507.08,507.5,507.06,507.4,9580.0,489.9472,490.353,489.9278,490.2563,9580.0
2023-08-04 13:00:00,507.5,507.71,507.29,507.46,7147.0,490.353,490.5559,490.1501,490.3143,7147.0
2023-08-04 13:05:00,507.5,507.59,507.25,507.46,7158.0,490.353,490.4399,490.1114,490.3143,7158.0
2023-08-04 13:10:00,507.46,507.89,507.36,507.88,4451.0,490.3143,490.7298,490.2177,490.7201,4451.0
2023-08-04 13:15:00,507.83,507.98,507.4,507.46,5697.0,490.6718,490.8167,490.2563,490.3143,5697.0
2023-08-04 13:20:00,507.46,507.57,507.18,507.28,3904.0,490.3143,490.4206,490.0438,490.1404,3904.0
2023-08-04 13:25:00,507.23,507.23,506.54,506.77,9271.0,490.0921,490.0921,489.4254,489.6476,9271.0
2023-08-04 13:30:00,506.79,507.34,506.79,507.28,10266.0,489.667,490.1984,489.667,490.1404,10266.0
2023-08-04 13:35:00,507.27,507.36,506.91,507.07,9810.0,490.1307,490.2177,489.7829,489.9375,9810.0
2023-08-04 13:40:00,507.02,507.3,506.46,506.46,8122.0,489.8892,490.1597,489.3481,489.3481,8122.0
2023-08-04 13:45:00,506.46,506.52,506.2,506.29,4317.0,489.3481,489.4061,489.0969,489.1838,4317.0
2023-08-04 13:50:00,506.31,506.34,505.9,506.15,5666.0,489.2032,489.2322,488.807,489.0486,5666.0
2023-08-04 13:55:00,506.12,506.45,505.85,505.93,8770.0,489.0196,489.3384,488.7587,488.836,8770.0
2023-08-04 14:00:00,505.92,506.02,505.04,505.16,12157.0,488.8263,488.923,487.9761,488.092,12157.0
2023-08-04 14:05:00,505.26,505.52,505.01,505.47,11260.0,488.1886,488.4399,487.9471,488.3916,11260.0
2023-08-04 14:10:00,505.53,506.43,505.46,506.43,15347.0,488.4495,489.3191,488.3819,489.3191,15347.0
2023-08-04 14:15:00,506.51,506.51,505.61,505.82,13306.0,489.3964,489.3964,488.5268,488.7297,13306.0
2023-08-04 14:20:00,505.92,505.92,504.76,504.87,9632.0,488.8263,488.8263,487.7055,487.8118,9632.0
2023-08-04 14:25:00,504.77,505.31,504.34,504.76,15272.0,487.7152,488.237,487.2997,487.7055,15272.0
2023-08-04 14:30:00,504.73,505.07,504.45,504.81,11466.0,487.6766,488.0051,487.406,487.7539,11466.0
2023-08-04 14:35:00,504.69,504.69,503.99,503.99,7091.0,487.6379,487.6379,486.9616,486.9616,7091.0
2023-08-04 14:40:00,504.06,504.1,502.97,503.25,6658.0,487.0292,487.0678,485.976,486.2466,6658.0
2023-08-04 14:45:00,503.21,503.43,502.48,502.92,11674.0,486.2079,486.4205,485.5026,485.9277,11674.0
2023-08-04 14:50:00,502.99,503.42,502.67,502.72,7676.0,485.9953,486.4108,485.6862,485.7345,7676.0
2023-08-04 14:55:00,502.75,503.28,502.52,503.28,8734.0,485.7635,486.2755,485.5412,486.2755,8734.0
2023-08-04 15:00:00,503.2,503.37,503.05,503.13,5735.0,486.1982,486.3625,486.0533,486.1306,5735.0
2023-08-04 15:05:00,503.14,503.17,502.91,502.98,4861.0,486.1403,486.1693,485.918,485.9857,4861.0
2023-08-04 15:10:00,503.07,503.48,502.64,503.01,8615.0,486.0726,486.4688,485.6572,486.0147,8615.0
2023-08-04 15:15:00,503.03,503.35,502.8,502.8,7612.0,486.034,486.3432,485.8118,485.8118,7612.0
2023-08-04 15:20:00,502.74,502.96,502.51,502.69,7827.0,485.7538,485.9664,485.5316,485.7055,7827.0
2023-08-04 15:25:00,502.83,503.02,502.59,502.9,10104.0,485.8408,486.0243,485.6089,485.9084,10104.0
2023-08-04 15:30:00,503.05,503.3,502.71,502.85,12351.0,486.0533,486.2949,485.7248,485.8601,12351.0
2023-08-04 15:35:00,502.71,502.82,502.01,502.09,9712.0,485.7248,485.8311,485.0485,485.1258,9712.0
2023-08-04 15:40:00,502.15,502.29,501.75,502.25,12102.0,485.1837,485.319,484.7972,485.2803,12102.0
2023-08-04 15:45:00,502.31,502.94,502.23,502.68,13667.0,485.3383,485.947,485.261,485.6958,13667.0
2023-08-04 15:50:00,502.46,502.72,502.26,502.4,17584.0,485.4833,485.7345,485.29,485.4253,17584.0
2023-08-04 15:55:00,502.31,503.0,502.0,502.99,79805.0,485.3383,486.005,485.0388,485.9953,79805.0
2023-08-07 09:30:00,505.74,507.99,504.64,507.37,47366.0,488.6524,490.8264,487.5896,490.2274,47366.0
2023-08-07 09:35:00,507.37,508.63,507.16,508.01,31608.0,490.2274,491.4448,490.0245,490.8457,31608.0
2023-08-07 09:40:00,508.02,509.14,507.92,508.69,23611.0,490.8554,491.9376,490.7588,491.5028,23611.0
2023-08-07 09:45:00,508.72,510.0,508.6,509.01,29990.0,491.5317,492.7685,491.4158,491.8119,29990.0
2023-08-07 09:50:00,509.01,509.1,508.03,508.6,23931.0,491.8119,491.8989,490.8651,491.4158,23931.0
2023-08-07 09:55:00,508.57,509.16,508.26,508.75,20869.0,491.3868,491.9569,491.0873,491.5607,20869.0
2023-08-07 10:00:00,508.75,509.6,508.34,509.54,29194.0,491.5607,492.382,491.1646,492.324,29194.0
2023-08-07 10:05:00,509.57,510.7,509.57,510.29,35755.0,492.353,493.4448,492.353,493.0487,35755.0
2023-08-07 10:10:00,510.18,510.5,509.84,510.08,17043.0,492.9424,493.2516,492.6139,492.8458,17043.0
2023-08-07 10:15:00,510.18,511.64,510.18,510.58,32509.0,492.9424,494.3531,492.9424,493.3289,32509.0
2023-08-07 10:20:00,510.58,511.22,510.47,510.8,18698.0,493.3289,493.9473,493.2226,493.5415,18698.0
2023-08-07 10:25:00,510.85,510.85,509.85,509.96,17283.0,493.5898,493.5898,492.6236,492.7298,17283.0
2023-08-07 10:30:00,510.02,510.29,509.39,510.08,33690.0,492.7878,493.0487,492.1791,492.8458,33690.0
2023-08-07 10:35:00,510.22,510.31,509.55,509.82,8227.0,492.9811,493.068,492.3337,492.5946,8227.0
2023-08-07 10:40:00,509.82,510.05,509.5,509.67,10080.0,492.5946,492.8168,492.2854,492.4496,10080.0
2023-08-07 10:45:00,509.77,510.21,509.44,510.08,12888.0,492.5463,492.9714,492.2274,492.8458,12888.0
2023-08-07 10:50:00,510.1,510.5,509.78,510.36,7738.0,492.8651,493.2516,492.5559,493.1163,7738.0
2023-08-07 10:55:00,510.4,510.93,510.27,510.27,10499.0,493.155,493.6671,493.0294,493.0294,10499.0
2023-08-07 11:00:00,510.29,510.67,510.16,510.52,7736.0,493.0487,493.4159,492.9231,493.2709,7736.0
2023-08-07 11:05:00,510.57,510.85,510.44,510.51,7974.0,493.3192,493.5898,493.1936,493.2613,7974.0
2023-08-07 11:10:00,510.51,511.15,510.51,510.76,8600.0,493.2613,493.8796,493.2613,493.5028,8600.0
2023-08-07 11:15:00,510.75,511.05,510.64,510.74,11382.0,493.4932,493.783,493.3869,493.4835,11382.0
2023-08-07 11:20:00,510.74,511.37,510.73,511.37,10106.0,493.4835,494.0922,493.4738,494.0922,10106.0
2023-08-07 11:25:00,511.25,511.5,510.75,511.44,7857.0,493.9763,494.2178,493.4932,494.1598,7857.0
2023-08-07 11:30:00,511.56,511.96,511.29,511.73,12032.0,494.2758,494.6623,494.0149,494.44,12032.0
2023-08-07 11:35:00,511.84,511.92,511.36,511.36,9053.0,494.5463,494.6236,494.0825,494.0825,9053.0
2023-08-07 11:40:00,511.11,511.51,511.08,511.51,5005.0,493.841,494.2275,493.812,494.2275,5005.0
2023-08-07 11:45:00,511.63,511.91,511.36,511.48,8553.0,494.3434,494.614,494.0825,494.1985,8553.0
2023-08-07 11:50:00,511.73,511.91,511.63,511.75,7097.0,494.44,494.614,494.3434,494.4594,7097.0
2023-08-07 11:55:00,511.85,512.35,511.82,512.13,11819.0,494.556,495.0391,494.527,494.8265,11819.0
2023-08-07 12:00:00,512.31,512.69,512.14,512.68,9528.0,495.0004,495.3676,494.8362,495.3579,9528.0
2023-08-07 12:05:00,512.63,512.63,512.29,512.33,11175.0,495.3096,495.3096,494.9811,495.0198,11175.0
2023-08-07 12:10:00,512.33,512.5,512.23,512.3,10324.0,495.0198,495.184,494.9231,494.9908,10324.0
2023-08-07 12:15:00,512.11,512.22,511.8,511.89,5632.0,494.8072,494.9135,494.5077,494.5946,5632.0
2023-08-07 12:20:00,511.81,512.12,511.74,511.92,8060.0,494.5173,494.8169,494.4497,494.6236,8060.0
2023-08-07 12:25:00,512.07,512.13,511.88,511.9,6901.0,494.7686,494.8265,494.585,494.6043,6901.0
2023-08-07 12:30:00,511.9,512.45,511.86,512.31,9729.0,494.6043,495.1357,494.5657,495.0004,9729.0
2023-08-07 12:35:00,512.47,512.59,512.2,512.21,6645.0,495.155,495.271,494.8942,494.9038,6645.0
2023-08-07 12:40:00,512.29,512.45,512.16,512.45,9584.0,494.9811,495.1357,494.8555,495.1357,9584.0
2023-08-07 12:45:00,512.46,512.64,512.1,512.63,13879.0,495.1454,495.3193,494.7975,495.3096,13879.0
2023-08-07 12:50:00,512.56,513.0,512.56,512.84,20826.0,495.242,495.6671,495.242,495.5125,20826.0
2023-08-07 12:55:00,512.75,512.95,512.43,512.7,21249.0,495.4256,495.6188,495.1164,495.3773,21249.0
2023-08-07 13:00:00,512.68,512.68,512.32,512.57,4478.0,495.3579,495.3579,495.0101,495.2517,4478.0
2023-08-07 13:05:00,512.51,512.76,512.43,512.76,4005.0,495.1937,495.4352,495.1164,495.4352,4005.0
2023-08-07 13:10:00,512.64,512.81,512.56,512.74,9880.0,495.3193,495.4836,495.242,495.4159,9880.0
2023-08-07 13:15:00,512.78,513.6,512.65,513.5,17699.0,495.4546,496.2469,495.329,496.1502,17699.0
2023-08-07 13:20:00,513.42,513.45,513.23,513.24,4287.0,496.0729,496.1019,495.8894,495.899,4287.0
2023-08-07 13:25:00,513.33,513.57,513.13,513.4,6893.0,495.986,496.2179,495.7927,496.0536,6893.0
2023-08-07 13:30:00,513.39,513.55,513.26,513.41,6074.0,496.044,496.1986,495.9183,496.0633,6074.0
2023-08-07 13:35:00,513.55,513.58,512.59,512.9,11391.0,496.1986,496.2275,495.271,495.5705,11391.0
2023-08-07 13:40:00,512.8,512.8,512.42,512.65,5764.0,495.4739,495.4739,495.1067,495.329,5764.0
2023-08-07 13:45:00,512.65,513.08,512.65,512.99,7415.0,495.329,495.7444,495.329,495.6575,7415.0
2023-08-07 13:50:00,512.91,512.98,512.66,512.78,10100.0,495.5802,495.6478,495.3386,495.4546,10100.0
2023-08-07 13:55:00,512.82,512.95,512.72,512.76,13339.0,495.4932,495.6188,495.3966,495.4352,13339.0
2023-08-07 14:00:00,512.74,513.15,512.69,513.0,18194.0,495.4159,495.8121,495.3676,495.6671,18194.0
2023-08-07 14:05:00,513.02,513.13,512.79,513.03,15981.0,495.6865,495.7927,495.4642,495.6961,15981.0
2023-08-07 14:10:00,513.1,513.32,512.96,513.18,7857.0,495.7638,495.9763,495.6285,495.8411,7857.0
2023-08-07 14:15:00,513.2,513.24,512.7,512.74,6511.0,495.8604,495.899,495.3773,495.4159,6511.0
2023-08-07 14:20:00,512.64,512.92,512.41,512.55,8949.0,495.3193,495.5898,495.0971,495.2323,8949.0
2023-08-07 14:25:00,512.52,512.74,512.4,512.54,16632.0,495.2034,495.4159,495.0874,495.2227,16632.0
2023-08-07 14:30:00,512.62,512.76,512.46,512.52,5255.0,495.3,495.4352,495.1454,495.2034,5255.0
2023-08-07 14:35:00,512.45,512.64,512.41,512.45,5878.0,495.1357,495.3193,495.0971,495.1357,5878.0
2023-08-07 14:40:00,512.45,512.68,512.41,512.6,15852.0,495.1357,495.3579,495.0971,495.2806,15852.0
2023-08-07 14:45:00,512.63,512.73,512.49,512.71,6198.0,495.3096,495.4063,495.1744,495.3869,6198.0
2023-08-07 14:50:00,512.68,512.73,512.45,512.6,10095.0,495.3579,495.4063,495.1357,495.2806,10095.0
2023-08-07 14:55:00,512.6,512.75,512.38,512.38,5919.0,495.2806,495.4256,495.0681,495.0681,5919.0
2023-08-07 15:00:00,512.5,512.89,512.5,512.84,7970.0,495.184,495.5609,495.184,495.5125,7970.0
2023-08-07 15:05:00,512.84,512.84,512.18,512.32,8610.0,495.5125,495.5125,494.8748,495.0101,8610.0
2023-08-07 15:10:00,512.22,512.25,511.49,511.72,10240.0,494.9135,494.9425,494.2082,494.4304,10240.0
2023-08-07 15:15:00,511.58,511.62,511.15,511.34,9061.0,494.2951,494.3338,493.8796,494.0632,9061.0
2023-08-07 15:20:00,511.4,511.56,511.21,511.23,6930.0,494.1212,494.2758,493.9376,493.9569,6930.0
2023-08-07 15:25:00,511.3,511.3,510.75,510.91,10173.0,494.0246,494.0246,493.4932,493.6477,10173.0
2023-08-07 15:30:00,510.91,511.0,510.69,510.91,13316.0,493.6477,493.7347,493.4352,493.6477,13316.0
2023-08-07 15:35:00,510.92,511.05,510.69,510.7,11755.0,493.6574,493.783,493.4352,493.4448,11755.0
2023-08-07 15:40:00,510.73,510.88,510.2,510.22,20617.0,493.4738,493.6188,492.9617,492.9811,20617.0
2023-08-07 15:45:00,510.19,510.19,509.74,509.88,28778.0,492.9521,492.9521,492.5173,492.6525,28778.0
2023-08-07 15:50:00,509.93,510.8,509.91,510.74,41310.0,492.7009,493.5415,492.6815,493.4835,41310.0
2023-08-07 15:55:00,510.72,511.0,510.39,510.77,86412.0,493.4642,493.7347,493.1453,493.5125,86412.0
2023-08-08 09:30:00,503.0,504.49,502.1,503.58,118735.0,486.005,487.4447,485.1354,486.5654,118735.0
2023-08-08 09:35:00,503.9,506.21,503.46,505.89,37347.0,486.8746,489.1065,486.4495,488.7974,37347.0
2023-08-08 09:40:00,506.26,507.72,505.89,507.33,21900.0,489.1549,490.5655,488.7974,490.1887,21900.0
2023-08-08 09:45:00,507.45,508.17,506.08,506.11,18787.0,490.3047,491.0003,488.9809,489.0099,18787.0
2023-08-08 09:50:00,505.88,506.74,504.87,505.26,20050.0,488.7877,489.6186,487.8118,488.1886,20050.0
2023-08-08 09:55:00,504.97,505.31,504.03,504.93,16981.0,487.9084,488.237,487.0002,487.8698,16981.0
2023-08-08 10:00:00,504.72,504.82,503.68,503.75,20165.0,487.6669,487.7635,486.662,486.7297,20165.0
2023-08-08 10:05:00,503.8,504.05,502.72,503.18,28442.0,486.778,487.0195,485.7345,486.1789,28442.0
2023-08-08 10:10:00,503.26,503.32,502.31,502.83,17611.0,486.2562,486.3142,485.3383,485.8408,17611.0
2023-08-08 10:15:00,502.69,502.78,501.94,502.14,18529.0,485.7055,485.7924,484.9808,485.1741,18529.0
2023-08-08 10:20:00,502.14,502.14,501.04,501.26,12906.0,485.1741,485.1741,484.1112,484.3238,12906.0
2023-08-08 10:25:00,501.42,501.54,500.66,501.05,15555.0,484.4784,484.5943,483.7441,484.1209,15555.0
2023-08-08 10:30:00,500.95,501.33,500.46,500.61,14452.0,484.0243,484.3914,483.5508,483.6958,14452.0
2023-08-08 10:35:00,500.63,501.27,500.47,501.02,20918.0,483.7151,484.3335,483.5605,484.0919,20918.0
2023-08-08 10:40:00,500.96,501.24,500.25,500.52,23432.0,484.0339,484.3045,483.3479,483.6088,23432.0
2023-08-08 10:45:00,500.5,500.88,500.13,500.35,12151.0,483.5895,483.9566,483.232,483.4445,12151.0
2023-08-08 10:50:00,500.36,501.06,500.35,500.54,17421.0,483.4542,484.1306,483.4445,483.6281,17421.0
2023-08-08 10:55:00,500.56,500.68,500.02,500.43,11109.0,483.6474,483.7634,483.1257,483.5218,11109.0
2023-08-08 11:00:00,500.44,500.75,500.31,500.38,10580.0,483.5315,483.831,483.4059,483.4735,10580.0
2023-08-08 11:05:00,500.38,501.82,500.34,501.79,14002.0,483.4735,484.8649,483.4349,484.8359,14002.0
2023-08-08 11:10:00,501.75,502.29,501.6,502.1,14694.0,484.7972,485.319,484.6523,485.1354,14694.0
2023-08-08 11:15:00,502.14,502.76,502.1,502.51,30620.0,485.1741,485.7731,485.1354,485.5316,30620.0
2023-08-08 11:20:00,502.6,502.86,502.37,502.51,12904.0,485.6185,485.8697,485.3963,485.5316,12904.0
2023-08-08 11:25:00,502.41,502.64,501.81,502.15,17209.0,485.4349,485.6572,484.8552,485.1837,17209.0
2023-08-08 11:30:00,502.16,502.88,502.16,502.44,7239.0,485.1934,485.8891,485.1934,485.4639,7239.0
2023-08-08 11:35:00,502.37,502.53,501.01,501.36,5071.0,485.3963,485.5509,484.0822,484.4204,5071.0
2023-08-08 11:40:00,501.31,501.58,500.7,501.53,6545.0,484.3721,484.633,483.7827,484.5847,6545.0
2023-08-08 11:45:00,501.63,502.05,501.48,501.87,8096.0,484.6813,485.0871,484.5364,484.9132,8096.0
2023-08-08 11:50:00,501.75,502.27,501.67,502.14,11932.0,484.7972,485.2997,484.7199,485.1741,11932.0
2023-08-08 11:55:00,501.95,502.94,501.73,502.83,7343.0,484.9905,485.947,484.7779,485.8408,7343.0
2023-08-08 12:00:00,502.91,503.21,502.7,502.72,6540.0,485.918,486.2079,485.7151,485.7345,6540.0
2023-08-08 12:05:00,502.84,502.96,502.48,502.74,7372.0,485.8504,485.9664,485.5026,485.7538,7372.0
2023-08-08 12:10:00,502.71,502.86,502.58,502.81,5415.0,485.7248,485.8697,485.5992,485.8214,5415.0
2023-08-08 12:15:00,502.58,503.14,502.28,503.05,7551.0,485.5992,486.1403,485.3093,486.0533,7551.0
2023-08-08 12:20:00,503.05,503.33,502.85,503.03,5306.0,486.0533,486.3239,485.8601,486.034,5306.0
2023-08-08 12:25:00,502.82,503.33,502.81,503.14,10082.0,485.8311,486.3239,485.8214,486.1403,10082.0
2023-08-08 12:30:00,503.31,503.63,502.97,503.54,8357.0,486.3045,486.6137,485.976,486.5268,8357.0
2023-08-08 12:35:00,503.54,503.91,503.51,503.54,8389.0,486.5268,486.8843,486.4978,486.5268,8389.0
2023-08-08 12:40:00,503.56,503.57,502.9,503.06,5169.0,486.5461,486.5557,485.9084,486.063,5169.0
2023-08-08 12:45:00,502.9,503.32,502.6,503.26,6786.0,485.9084,486.3142,485.6185,486.2562,6786.0
2023-08-08 12:50:00,503.24,503.24,502.78,502.97,2511.0,486.2369,486.2369,485.7924,485.976,2511.0
2023-08-08 12:55:00,503.13,503.57,502.99,503.46,6667.0,486.1306,486.5557,485.9953,486.4495,6667.0
2023-08-08 13:00:00,503.4,504.0,503.27,504.0,10721.0,486.3915,486.9712,486.2659,486.9712,10721.0
2023-08-08 13:05:00,504.0,504.06,503.81,503.85,2426.0,486.9712,487.0292,486.7876,486.8263,2426.0
2023-08-08 13:10:00,503.87,504.1,503.42,503.66,5197.0,486.8456,487.0678,486.4108,486.6427,5197.0
2023-08-08 13:15:00,503.64,504.3,503.47,503.72,7971.0,486.6234,487.2611,486.4591,486.7007,7971.0
2023-08-08 13:20:00,503.76,503.93,503.43,503.45,4931.0,486.7393,486.9036,486.4205,486.4398,4931.0
2023-08-08 13:25:00,503.42,503.71,503.3,503.59,6796.0,486.4108,486.691,486.2949,486.5751,6796.0
2023-08-08 13:30:00,503.42,504.21,503.41,504.21,6881.0,486.4108,487.1741,486.4012,487.1741,6881.0
2023-08-08 13:35:00,504.21,504.62,504.02,504.53,16536.0,487.1741,487.5703,486.9905,487.4833,16536.0
2023-08-08 13:40:00,504.62,504.75,504.39,504.41,12023.0,487.5703,487.6959,487.348,487.3674,12023.0
2023-08-08 13:45:00,504.47,504.53,504.14,504.49,3038.0,487.4253,487.4833,487.1065,487.4447,3038.0
2023-08-08 13:50:00,504.36,504.51,504.17,504.18,6893.0,487.3191,487.464,487.1355,487.1451,6893.0
2023-08-08 13:55:00,504.18,504.62,504.18,504.5,8328.0,487.1451,487.5703,487.1451,487.4543,8328.0
2023-08-08 14:00:00,504.31,505.15,504.26,505.1,7439.0,487.2707,488.0824,487.2224,488.0341,7439.0
2023-08-08 14:05:00,505.08,505.08,504.73,504.92,8042.0,488.0147,488.0147,487.6766,487.8601,8042.0
2023-08-08 14:10:00,504.91,504.91,504.42,504.58,7784.0,487.8505,487.8505,487.377,487.5316,7784.0
2023-08-08 14:15:00,504.6,505.25,504.59,505.25,5548.0,487.5509,488.179,487.5413,488.179,5548.0
2023-08-08 14:20:00,505.22,505.44,505.1,505.16,10449.0,488.15,488.3626,488.0341,488.092,10449.0
2023-08-08 14:25:00,505.11,505.11,504.52,504.57,6148.0,488.0437,488.0437,487.4736,487.522,6148.0
2023-08-08 14:30:00,504.57,504.97,504.34,504.83,13898.0,487.522,487.9084,487.2997,487.7732,13898.0
2023-08-08 14:35:00,504.81,504.9,504.36,504.46,7510.0,487.7539,487.8408,487.3191,487.4157,7510.0
2023-08-08 14:40:00,504.46,504.77,504.2,504.2,8498.0,487.4157,487.7152,487.1645,487.1645,8498.0
2023-08-08 14:45:00,504.3,504.54,503.91,504.5,9432.0,487.2611,487.493,486.8843,487.4543,9432.0
2023-08-08 14:50:00,504.55,505.0,504.5,504.89,3043.0,487.5026,487.9374,487.4543,487.8311,3043.0
2023-08-08 14:55:00,504.78,505.61,504.78,505.6,8704.0,487.7249,488.5268,487.7249,488.5172,8704.0
2023-08-08 15:00:00,505.5,505.53,504.7,505.33,3697.0,488.4205,488.4495,487.6476,488.2563,3697.0
2023-08-08 15:05:00,505.17,505.65,505.15,505.25,15812.0,488.1017,488.5655,488.0824,488.179,15812.0
2023-08-08 15:10:00,505.44,505.53,505.16,505.26,5769.0,488.3626,488.4495,488.092,488.1886,5769.0
2023-08-08 15:15:00,505.3,505.78,505.18,505.69,7677.0,488.2273,488.6911,488.1114,488.6041,7677.0
2023-08-08 15:20:00,505.59,506.23,505.55,506.15,9423.0,488.5075,489.1259,488.4688,489.0486,9423.0
2023-08-08 15:25:00,506.15,506.52,506.08,506.4,7012.0,489.0486,489.4061,488.9809,489.2901,7012.0
2023-08-08 15:30:00,506.39,506.58,506.11,506.17,22678.0,489.2805,489.464,489.0099,489.0679,22678.0
2023-08-08 15:35:00,506.16,506.48,506.13,506.23,9479.0,489.0582,489.3674,489.0293,489.1259,9479.0
2023-08-08 15:40:00,506.15,507.02,506.0,506.85,15746.0,489.0486,489.8892,488.9036,489.7249,15746.0
2023-08-08 15:45:00,506.82,507.05,506.73,506.94,19422.0,489.6959,489.9182,489.609,489.8119,19422.0
2023-08-08 15:50:00,506.99,507.05,505.64,505.68,32132.0,489.8602,489.9182,488.5558,488.5945,32132.0
2023-08-08 15:55:00,505.64,506.0,505.61,505.85,78331.0,488.5558,488.9036,488.5268,488.7587,78331.0
2023-08-09 09:30:00,504.0,505.62,503.39,505.62,35036.0,486.9712,488.5365,486.3818,488.5365,35036.0
2023-08-09 09:35:00,505.01,505.74,503.66,504.52,17339.0,487.9471,488.6524,486.6427,487.4736,17339.0
2023-08-09 09:40:00,504.95,505.39,503.81,504.24,8691.0,487.8891,488.3143,486.7876,487.2031,8691.0
2023-08-09 09:45:00,504.2,504.89,503.16,503.16,12476.0,487.1645,487.8311,486.1596,486.1596,12476.0
2023-08-09 09:50:00,503.14,503.63,502.53,502.71,16017.0,486.1403,486.6137,485.5509,485.7248,16017.0
2023-08-09 09:55:00,502.53,502.73,501.77,501.96,20335.0,485.5509,485.7441,484.8166,485.0001,20335.0
2023-08-09 10:00:00,501.96,502.97,501.76,502.96,28100.0,485.0001,485.976,484.8069,485.9664,28100.0
2023-08-09 10:05:00,502.84,503.15,502.37,502.66,8415.0,485.8504,486.1499,485.3963,485.6765,8415.0
2023-08-09 10:10:00,502.39,502.39,501.53,501.54,9136.0,485.4156,485.4156,484.5847,484.5943,9136.0
2023-08-09 10:15:00,501.49,502.58,501.48,502.41,8530.0,484.546,485.5992,484.5364,485.4349,8530.0
2023-08-09 10:20:00,502.38,503.23,502.33,502.61,8074.0,485.406,486.2272,485.3576,485.6282,8074.0
2023-08-09 10:25:00,502.9,503.0,502.38,502.39,8827.0,485.9084,486.005,485.406,485.4156,8827.0
2023-08-09 10:30:00,502.34,502.34,501.75,502.03,8465.0,485.3673,485.3673,484.7972,485.0678,8465.0
2023-08-09 10:35:00,502.03,502.24,501.7,501.93,7068.0,485.0678,485.2707,484.7489,484.9712,7068.0
2023-08-09 10:40:00,501.96,502.51,501.96,502.51,5949.0,485.0001,485.5316,485.0001,485.5316,5949.0
2023-08-09 10:45:00,502.32,502.51,501.86,501.92,8327.0,485.348,485.5316,484.9035,484.9615,8327.0
2023-08-09 10:50:00,501.7,502.69,501.7,502.69,12948.0,484.7489,485.7055,484.7489,485.7055,12948.0
2023-08-09 10:55:00,502.73,503.65,502.64,503.18,17579.0,485.7441,486.633,485.6572,486.1789,17579.0
2023-08-09 11:00:00,502.98,503.15,502.02,502.06,13434.0,485.9857,486.1499,485.0581,485.0968,13434.0
2023-08-09 11:05:00,502.17,502.41,501.97,502.29,8070.0,485.203,485.4349,485.0098,485.319,8070.0
2023-08-09 11:10:00,502.4,503.24,502.3,503.24,7462.0,485.4253,486.2369,485.3287,486.2369,7462.0
2023-08-09 11:15:00,503.14,503.21,502.23,502.84,10139.0,486.1403,486.2079,485.261,485.8504,10139.0
2023-08-09 11:20:00,502.73,502.87,502.13,502.13,4689.0,485.7441,485.8794,485.1644,485.1644,4689.0
2023-08-09 11:25:00,502.15,502.19,501.45,501.46,4554.0,485.1837,485.2224,484.5074,484.517,4554.0
2023-08-09 11:30:00,501.43,502.63,501.43,502.21,12511.0,484.4881,485.6475,484.4881,485.2417,12511.0
2023-08-09 11:35:00,502.1,502.53,501.66,501.66,8755.0,485.1354,485.5509,484.7103,484.7103,8755.0
2023-08-09 11:40:00,501.94,502.08,501.71,501.71,2631.0,484.9808,485.1161,484.7586,484.7586,2631.0
2023-08-09 11:45:00,501.77,501.96,501.39,501.39,18709.0,484.8166,485.0001,484.4494,484.4494,18709.0
2023-08-09 11:50:00,501.37,501.56,501.0,501.09,7186.0,484.4301,484.6137,484.0726,484.1595,7186.0
2023-08-09 11:55:00,501.06,501.29,500.94,501.22,8870.0,484.1306,484.3528,484.0146,484.2851,8870.0
2023-08-09 12:00:00,501.15,501.92,500.88,501.83,10249.0,484.2175,484.9615,483.9566,484.8745,10249.0
2023-08-09 12:05:00,501.94,502.66,501.89,502.66,7943.0,484.9808,485.6765,484.9325,485.6765,7943.0
2023-08-09 12:10:00,502.75,502.99,502.46,502.99,6809.0,485.7635,485.9953,485.4833,485.9953,6809.0
2023-08-09 12:15:00,502.93,503.06,502.57,502.79,8889.0,485.9374,486.063,485.5895,485.8021,8889.0
2023-08-09 12:20:00,502.74,503.09,502.66,502.87,7050.0,485.7538,486.092,485.6765,485.8794,7050.0
2023-08-09 12:25:00,502.92,503.5,502.9,503.4,12807.0,485.9277,486.4881,485.9084,486.3915,12807.0
2023-08-09 12:30:00,503.41,503.66,503.26,503.62,13002.0,486.4012,486.6427,486.2562,486.6041,13002.0
2023-08-09 12:35:00,503.71,503.72,503.27,503.62,6877.0,486.691,486.7007,486.2659,486.6041,6877.0
2023-08-09 12:40:00,503.67,503.89,503.53,503.54,8091.0,486.6524,486.8649,486.5171,486.5268,8091.0
2023-08-09 12:45:00,503.43,503.53,503.31,503.31,3195.0,486.4205,486.5171,486.3045,486.3045,3195.0
2023-08-09 12:50:00,503.19,503.75,503.13,503.72,3907.0,486.1886,486.7297,486.1306,486.7007,3907.0
2023-08-09 12:55:00,503.79,503.8,503.13,503.17,5491.0,486.7683,486.778,486.1306,486.1693,5491.0
2023-08-09 13:00:00,503.24,503.26,502.93,503.06,5192.0,486.2369,486.2562,485.9374,486.063,5192.0
2023-08-09 13:05:00,503.3,503.97,503.26,503.85,8213.0,486.2949,486.9422,486.2562,486.8263,8213.0
2023-08-09 13:10:00,503.83,504.28,503.81,504.05,13792.0,486.807,487.2418,486.7876,487.0195,13792.0
2023-08-09 13:15:00,504.02,504.17,503.8,504.15,5211.0,486.9905,487.1355,486.778,487.1162,5211.0
2023-08-09 13:20:00,504.11,504.33,504.0,504.32,6614.0,487.0775,487.2901,486.9712,487.2804,6614.0
2023-08-09 13:25:00,504.25,504.25,503.8,504.15,4468.0,487.2128,487.2128,486.778,487.1162,4468.0
2023-08-09 13:30:00,504.07,504.54,504.07,504.44,2927.0,487.0389,487.493,487.0389,487.3964,2927.0
2023-08-09 13:35:00,504.49,504.49,503.94,504.18,4117.0,487.4447,487.4447,486.9132,487.1451,4117.0
2023-08-09 13:40:00,504.15,504.34,503.98,504.34,2961.0,487.1162,487.2997,486.9519,487.2997,2961.0
2023-08-09 13:45:00,504.34,504.38,504.11,504.15,1905.0,487.2997,487.3384,487.0775,487.1162,1905.0
2023-08-09 13:50:00,504.2,504.3,504.0,504.08,2215.0,487.1645,487.2611,486.9712,487.0485,2215.0
2023-08-09 13:55:00,504.19,504.33,504.06,504.26,4131.0,487.1548,487.2901,487.0292,487.2224,4131.0
2023-08-09 14:00:00,504.29,504.31,504.0,504.31,6896.0,487.2514,487.2707,486.9712,487.2707,6896.0
2023-08-09 14:05:00,504.31,504.68,504.2,504.56,4251.0,487.2707,487.6282,487.1645,487.5123,4251.0
2023-08-09 14:10:00,504.48,504.71,504.42,504.7,3224.0,487.435,487.6572,487.377,487.6476,3224.0
2023-08-09 14:15:00,504.49,504.95,504.45,504.74,4245.0,487.4447,487.8891,487.406,487.6862,4245.0
2023-08-09 14:20:00,504.92,505.04,504.7,504.83,3801.0,487.8601,487.9761,487.6476,487.7732,3801.0
2023-08-09 14:25:00,504.77,504.85,504.43,504.65,8467.0,487.7152,487.7925,487.3867,487.5993,8467.0
2023-08-09 14:30:00,504.74,505.23,504.74,505.0,5533.0,487.6862,488.1597,487.6862,487.9374,5533.0
2023-08-09 14:35:00,505.07,505.13,504.79,504.92,4048.0,488.0051,488.063,487.7345,487.8601,4048.0
2023-08-09 14:40:00,504.87,505.24,504.82,505.03,5142.0,487.8118,488.1693,487.7635,487.9664,5142.0
2023-08-09 14:45:00,505.04,505.29,504.98,505.21,6620.0,487.9761,488.2176,487.9181,488.1403,6620.0
2023-08-09 14:50:00,505.21,505.34,505.13,505.17,4005.0,488.1403,488.2659,488.063,488.1017,4005.0
2023-08-09 14:55:00,505.34,505.42,505.1,505.36,5312.0,488.2659,488.3432,488.0341,488.2853,5312.0
2023-08-09 15:00:00,505.23,505.4,505.0,505.0,4444.0,488.1597,488.3239,487.9374,487.9374,4444.0
2023-08-09 15:05:00,505.01,505.22,504.77,504.87,4278.0,487.9471,488.15,487.7152,487.8118,4278.0
2023-08-09 15:10:00,504.87,505.26,504.72,505.15,4653.0,487.8118,488.1886,487.6669,488.0824,4653.0
2023-08-09 15:15:00,505.07,505.2,504.82,504.88,2443.0,488.0051,488.1307,487.7635,487.8215,2443.0
2023-08-09 15:20:00,504.92,505.06,504.69,504.72,3468.0,487.8601,487.9954,487.6379,487.6669,3468.0
2023-08-09 15:25:00,504.76,504.97,504.69,504.83,6080.0,487.7055,487.9084,487.6379,487.7732,6080.0
2023-08-09 15:30:00,504.77,505.0,504.32,504.36,11877.0,487.7152,487.9374,487.2804,487.3191,11877.0
2023-08-09 15:35:00,504.25,504.3,503.96,504.01,8018.0,487.2128,487.2611,486.9326,486.9809,8018.0
2023-08-09 15:40:00,504.15,504.38,504.08,504.19,7581.0,487.1162,487.3384,487.0485,487.1548,7581.0
2023-08-09 15:45:00,504.14,504.14,502.76,502.81,18487.0,487.1065,487.1065,485.7731,485.8214,18487.0
2023-08-09 15:50:00,502.77,503.25,502.68,502.95,28488.0,485.7828,486.2466,485.6958,485.9567,28488.0
2023-08-09 15:55:00,502.84,502.84,501.8,502.17,96095.0,485.8504,485.8504,484.8456,485.203,96095.0
2023-08-10 09:30:00,504.47,506.63,503.89,506.63,57411.0,487.4253,489.5124,486.8649,489.5124,57411.0
2023-08-10 09:35:00,506.5,509.2,506.06,508.78,30279.0,489.3868,491.9955,488.9616,491.5897,30279.0
2023-08-10 09:40:00,508.98,510.38,508.69,509.11,44407.0,491.783,493.1357,491.5028,491.9086,44407.0
2023-08-10 09:45:00,509.28,510.78,508.74,509.46,18921.0,492.0728,493.5221,491.5511,492.2467,18921.0
2023-08-10 09:50:00,509.51,510.87,508.6,510.67,26649.0,492.2951,493.6091,491.4158,493.4159,26649.0
2023-08-10 09:55:00,510.67,510.69,509.66,510.13,26100.0,493.4159,493.4352,492.44,492.8941,26100.0
2023-08-10 10:00:00,510.2,512.04,510.17,511.33,27482.0,492.9617,494.7396,492.9328,494.0536,27482.0
2023-08-10 10:05:00,511.09,511.82,510.89,510.98,24255.0,493.8217,494.527,493.6284,493.7154,24255.0
2023-08-10 10:10:00,510.98,511.64,510.46,511.59,13014.0,493.7154,494.3531,493.213,494.3048,13014.0
2023-08-10 10:15:00,511.46,511.57,510.47,510.5,12812.0,494.1792,494.2854,493.2226,493.2516,12812.0
2023-08-10 10:20:00,510.5,510.75,509.99,510.51,13952.0,493.2516,493.4932,492.7588,493.2613,13952.0
2023-08-10 10:25:00,510.55,511.4,510.3,510.81,24317.0,493.2999,494.1212,493.0584,493.5511,24317.0
2023-08-10 10:30:00,510.64,510.94,509.93,510.11,8583.0,493.3869,493.6767,492.7009,492.8748,8583.0
2023-08-10 10:35:00,509.89,510.26,509.5,509.98,8523.0,492.6622,493.0197,492.2854,492.7492,8523.0
2023-08-10 10:40:00,509.8,510.04,508.7,508.73,11596.0,492.5753,492.8071,491.5124,491.5414,11596.0
2023-08-10 10:45:00,508.71,508.85,507.92,508.38,12271.0,491.5221,491.6574,490.7588,491.2032,12271.0
2023-08-10 10:50:00,508.22,508.71,507.94,508.56,8347.0,491.0486,491.5221,490.7781,491.3771,8347.0
2023-08-10 10:55:00,508.71,509.66,508.64,509.43,11185.0,491.5221,492.44,491.4544,492.2178,11185.0
2023-08-10 11:00:00,509.31,509.31,508.32,508.97,20427.0,492.1018,492.1018,491.1453,491.7733,20427.0
2023-08-10 11:05:00,509.18,509.29,508.56,509.22,20053.0,491.9762,492.0825,491.3771,492.0148,20053.0
2023-08-10 11:10:00,509.26,509.5,508.96,509.11,7910.0,492.0535,492.2854,491.7636,491.9086,7910.0
2023-08-10 11:15:00,508.9,509.22,508.49,508.5,12681.0,491.7057,492.0148,491.3095,491.3192,12681.0
2023-08-10 11:20:00,508.6,509.14,508.42,508.89,10336.0,491.4158,491.9376,491.2419,491.696,10336.0
2023-08-10 11:25:00,509.02,509.2,508.43,508.67,9595.0,491.8216,491.9955,491.2515,491.4834,9595.0
2023-08-10 11:30:00,508.67,508.76,508.09,508.59,7995.0,491.4834,491.5704,490.923,491.4061,7995.0
2023-08-10 11:35:00,508.58,508.58,507.6,507.81,5168.0,491.3965,491.3965,490.4496,490.6525,5168.0
2023-08-10 11:40:00,507.75,507.75,506.67,507.44,9410.0,490.5945,490.5945,489.551,490.295,9410.0
2023-08-10 11:45:00,507.25,507.36,505.82,506.17,24400.0,490.1114,490.2177,488.7297,489.0679,24400.0
2023-08-10 11:50:00,505.98,506.37,505.35,506.21,5045.0,488.8843,489.2611,488.2756,489.1065,5045.0
2023-08-10 11:55:00,506.4,506.86,506.07,506.83,5669.0,489.2901,489.7346,488.9713,489.7056,5669.0
2023-08-10 12:00:00,506.7,506.97,506.67,506.79,5176.0,489.58,489.8409,489.551,489.667,5176.0
2023-08-10 12:05:00,506.74,506.78,506.53,506.53,4219.0,489.6186,489.6573,489.4157,489.4157,4219.0
2023-08-10 12:10:00,506.62,506.88,506.2,506.88,8146.0,489.5027,489.7539,489.0969,489.7539,8146.0
2023-08-10 12:15:00,506.77,506.77,506.06,506.55,10951.0,489.6476,489.6476,488.9616,489.4351,10951.0
2023-08-10 12:20:00,506.54,506.99,506.53,506.58,7661.0,489.4254,489.8602,489.4157,489.464,7661.0
2023-08-10 12:25:00,506.53,506.53,505.61,505.89,6685.0,489.4157,489.4157,488.5268,488.7974,6685.0
2023-08-10 12:30:00,505.89,506.08,505.68,506.08,3732.0,488.7974,488.9809,488.5945,488.9809,3732.0
2023-08-10 12:35:00,506.09,506.55,505.69,506.55,7299.0,488.9906,489.4351,488.6041,489.4351,7299.0
2023-08-10 12:40:00,506.49,506.49,505.88,506.41,4926.0,489.3771,489.3771,488.7877,489.2998,4926.0
2023-08-10 12:45:00,506.51,506.59,506.3,506.59,4244.0,489.3964,489.4737,489.1935,489.4737,4244.0
2023-08-10 12:50:00,506.63,506.65,505.5,505.71,8529.0,489.5124,489.5317,488.4205,488.6234,8529.0
2023-08-10 12:55:00,505.57,505.57,504.09,504.52,10020.0,488.4882,488.4882,487.0582,487.4736,10020.0
2023-08-10 13:00:00,504.45,504.71,504.26,504.69,6226.0,487.406,487.6572,487.2224,487.6379,6226.0
2023-08-10 13:05:00,504.69,505.18,504.54,505.13,9595.0,487.6379,488.1114,487.493,488.063,9595.0
2023-08-10 13:10:00,505.09,505.28,504.86,504.99,8087.0,488.0244,488.208,487.8022,487.9278,8087.0
2023-08-10 13:15:00,505.21,505.21,504.79,505.12,4586.0,488.1403,488.1403,487.7345,488.0534,4586.0
2023-08-10 13:20:00,505.07,505.25,504.78,504.89,6259.0,488.0051,488.179,487.7249,487.8311,6259.0
2023-08-10 13:25:00,505.02,505.02,504.6,504.62,8539.0,487.9568,487.9568,487.5509,487.5703,8539.0
2023-08-10 13:30:00,504.61,504.68,504.28,504.29,5931.0,487.5606,487.6282,487.2418,487.2514,5931.0
2023-08-10 13:35:00,504.27,504.71,504.22,504.41,8212.0,487.2321,487.6572,487.1838,487.3674,8212.0
2023-08-10 13:40:00,504.4,504.83,504.31,504.78,9336.0,487.3577,487.7732,487.2707,487.7249,9336.0
2023-08-10 13:45:00,504.97,505.22,504.85,505.06,12258.0,487.9084,488.15,487.7925,487.9954,12258.0
2023-08-10 13:50:00,505.07,505.24,504.5,504.62,7352.0,488.0051,488.1693,487.4543,487.5703,7352.0
2023-08-10 13:55:00,504.55,504.55,503.92,504.14,7240.0,487.5026,487.5026,486.8939,487.1065,7240.0
2023-08-10 14:00:00,504.15,504.35,503.84,504.22,4021.0,487.1162,487.3094,486.8166,487.1838,4021.0
2023-08-10 14:05:00,504.22,505.39,504.22,505.33,7043.0,487.1838,488.3143,487.1838,488.2563,7043.0
2023-08-10 14:10:00,505.34,505.91,505.34,505.84,6778.0,488.2659,488.8167,488.2659,488.7491,6778.0
2023-08-10 14:15:00,505.94,506.21,505.48,505.66,8281.0,488.8457,489.1065,488.4012,488.5751,8281.0
2023-08-10 14:20:00,505.57,505.71,505.47,505.6,4695.0,488.4882,488.6234,488.3916,488.5172,4695.0
2023-08-10 14:25:00,505.51,505.52,505.07,505.17,3427.0,488.4302,488.4399,488.0051,488.1017,3427.0
2023-08-10 14:30:00,505.19,505.35,505.17,505.23,11420.0,488.121,488.2756,488.1017,488.1597,11420.0
2023-08-10 14:35:00,505.36,505.51,504.93,505.48,12971.0,488.2853,488.4302,487.8698,488.4012,12971.0
2023-08-10 14:40:00,505.52,505.52,505.16,505.25,4740.0,488.4399,488.4399,488.092,488.179,4740.0
2023-08-10 14:45:00,505.39,505.64,505.08,505.54,5920.0,488.3143,488.5558,488.0147,488.4592,5920.0
2023-08-10 14:50:00,505.75,506.17,505.75,505.86,7065.0,488.6621,489.0679,488.6621,488.7684,7065.0
2023-08-10 14:55:00,505.88,505.94,505.77,505.9,5636.0,488.7877,488.8457,488.6814,488.807,5636.0
2023-08-10 15:00:00,505.88,505.88,505.09,505.14,6983.0,488.7877,488.7877,488.0244,488.0727,6983.0
2023-08-10 15:05:00,505.2,505.4,505.15,505.24,3070.0,488.1307,488.3239,488.0824,488.1693,3070.0
2023-08-10 15:10:00,505.38,505.71,505.19,505.42,14368.0,488.3046,488.6234,488.121,488.3432,14368.0
2023-08-10 15:15:00,505.42,505.69,505.36,505.38,4418.0,488.3432,488.6041,488.2853,488.3046,4418.0
2023-08-10 15:20:00,505.37,505.53,504.82,504.89,5775.0,488.2949,488.4495,487.7635,487.8311,5775.0
2023-08-10 15:25:00,504.83,504.89,504.29,504.51,7884.0,487.7732,487.8311,487.2514,487.464,7884.0
2023-08-10 15:30:00,504.45,504.52,503.75,503.81,8985.0,487.406,487.4736,486.7297,486.7876,8985.0
2023-08-10 15:35:00,503.75,503.92,503.39,503.52,12532.0,486.7297,486.8939,486.3818,486.5074,12532.0
2023-08-10 15:40:00,503.49,503.49,502.87,503.16,16154.0,486.4785,486.4785,485.8794,486.1596,16154.0
2023-08-10 15:45:00,503.05,503.93,502.78,503.71,16658.0,486.0533,486.9036,485.7924,486.691,16658.0
2023-08-10 15:50:00,503.6,503.86,503.26,503.42,20137.0,486.5847,486.8359,486.2562,486.4108,20137.0
2023-08-10 15:55:00,503.34,503.75,502.83,503.48,97308.0,486.3335,486.7297,485.8408,486.4688,97308.0
2023-08-11 09:30:00,505.63,506.27,504.25,506.27,43425.0,488.5461,489.1645,487.2128,489.1645,43425.0
2023-08-11 09:35:00,506.06,506.45,505.3,506.41,10613.0,488.9616,489.3384,488.2273,489.2998,10613.0
2023-08-11 09:40:00,506.06,506.99,505.7,506.35,6780.0,488.9616,489.8602,488.6138,489.2418,6780.0
2023-08-11 09:45:00,506.62,507.08,506.09,506.5,13161.0,489.5027,489.9472,488.9906,489.3868,13161.0
2023-08-11 09:50:00,506.5,507.87,506.26,507.6,8596.0,489.3868,490.7105,489.1549,490.4496,8596.0
2023-08-11 09:55:00,507.71,507.79,507.12,507.5,11086.0,490.5559,490.6332,489.9858,490.353,11086.0
2023-08-11 10:00:00,507.73,508.72,507.4,508.23,17240.0,490.5752,491.5317,490.2563,491.0583,17240.0
2023-08-11 10:05:00,508.28,508.28,507.51,507.8,11817.0,491.1066,491.1066,490.3626,490.6428,11817.0
2023-08-11 10:10:00,508.05,508.4,507.29,508.15,18259.0,490.8844,491.2226,490.1501,490.981,18259.0
2023-08-11 10:15:00,508.2,509.2,507.89,508.98,18585.0,491.0293,491.9955,490.7298,491.783,18585.0
2023-08-11 10:20:00,509.03,509.95,509.01,509.88,16577.0,491.8313,492.7202,491.8119,492.6525,16577.0
2023-08-11 10:25:00,509.88,509.92,509.35,509.47,14428.0,492.6525,492.6912,492.1405,492.2564,14428.0
2023-08-11 10:30:00,509.48,509.99,509.31,509.74,21165.0,492.2661,492.7588,492.1018,492.5173,21165.0
2023-08-11 10:35:00,509.74,510.26,509.59,510.16,11068.0,492.5173,493.0197,492.3723,492.9231,11068.0
2023-08-11 10:40:00,510.38,510.44,509.94,510.32,10867.0,493.1357,493.1936,492.7105,493.0777,10867.0
2023-08-11 10:45:00,510.33,510.67,510.11,510.37,19486.0,493.0873,493.4159,492.8748,493.126,19486.0
2023-08-11 10:50:00,510.48,510.48,509.73,509.86,19444.0,493.2323,493.2323,492.5076,492.6332,19444.0
2023-08-11 10:55:00,509.94,509.94,507.93,508.09,17280.0,492.7105,492.7105,490.7684,490.923,17280.0
2023-08-11 11:00:00,508.06,508.06,507.09,507.23,13025.0,490.894,490.894,489.9568,490.0921,13025.0
2023-08-11 11:05:00,507.24,507.29,506.47,506.62,9424.0,490.1017,490.1501,489.3578,489.5027,9424.0
2023-08-11 11:10:00,506.61,507.31,506.61,507.0,4879.0,489.493,490.1694,489.493,489.8699,4879.0
2023-08-11 11:15:00,506.95,507.35,506.93,507.35,4762.0,489.8215,490.208,489.8022,490.208,4762.0
2023-08-11 11:20:00,507.22,507.81,507.22,507.28,5980.0,490.0824,490.6525,490.0824,490.1404,5980.0
2023-08-11 11:25:00,507.41,507.88,507.41,507.85,11767.0,490.266,490.7201,490.266,490.6911,11767.0
2023-08-11 11:30:00,507.96,508.5,507.96,508.37,4671.0,490.7974,491.3192,490.7974,491.1936,4671.0
2023-08-11 11:35:00,508.37,509.0,508.22,508.82,8080.0,491.1936,491.8023,491.0486,491.6284,8080.0
2023-08-11 11:40:00,508.95,508.99,508.41,508.8,8566.0,491.754,491.7926,491.2322,491.609,8566.0
2023-08-11 11:45:00,508.92,509.44,508.76,509.44,5481.0,491.725,492.2274,491.5704,492.2274,5481.0
2023-08-11 11:50:00,509.3,509.53,508.48,508.71,7835.0,492.0921,492.3144,491.2999,491.5221,7835.0
2023-08-11 11:55:00,508.58,509.58,508.51,509.58,13534.0,491.3965,492.3627,491.3288,492.3627,13534.0
2023-08-11 12:00:00,509.86,509.86,509.38,509.62,6322.0,492.6332,492.6332,492.1694,492.4013,6322.0
2023-08-11 12:05:00,509.62,510.0,509.48,509.68,10399.0,492.4013,492.7685,492.2661,492.4593,10399.0
2023-08-11 12:10:00,509.71,509.71,509.38,509.41,4250.0,492.4883,492.4883,492.1694,492.1984,4250.0
2023-08-11 12:15:00,509.31,509.98,509.29,509.69,5426.0,492.1018,492.7492,492.0825,492.469,5426.0
2023-08-11 12:20:00,509.69,509.69,509.25,509.47,3534.0,492.469,492.469,492.0438,492.2564,3534.0
2023-08-11 12:25:00,509.49,509.49,508.59,508.99,11151.0,492.2757,492.2757,491.4061,491.7926,11151.0
2023-08-11 12:30:00,509.16,509.43,509.07,509.2,5980.0,491.9569,492.2178,491.8699,491.9955,5980.0
2023-08-11 12:35:00,509.27,509.56,509.08,509.49,6345.0,492.0632,492.3434,491.8796,492.2757,6345.0
2023-08-11 12:40:00,509.45,509.66,509.14,509.5,12489.0,492.2371,492.44,491.9376,492.2854,12489.0
2023-08-11 12:45:00,509.54,509.66,508.74,509.23,8735.0,492.324,492.44,491.5511,492.0245,8735.0
2023-08-11 12:50:00,509.23,509.4,509.01,509.1,5549.0,492.0245,492.1888,491.8119,491.8989,5549.0
2023-08-11 12:55:00,509.01,509.17,508.89,509.06,6210.0,491.8119,491.9665,491.696,491.8603,6210.0
2023-08-11 13:00:00,508.94,509.5,508.94,509.16,9692.0,491.7443,492.2854,491.7443,491.9569,9692.0
2023-08-11 13:05:00,509.14,509.14,508.53,508.63,7705.0,491.9376,491.9376,491.3482,491.4448,7705.0
2023-08-11 13:10:00,508.7,509.19,508.66,508.84,8359.0,491.5124,491.9859,491.4738,491.6477,8359.0
2023-08-11 13:15:00,508.75,508.8,508.47,508.5,4979.0,491.5607,491.609,491.2902,491.3192,4979.0
2023-08-11 13:20:00,508.54,509.12,508.51,508.93,11750.0,491.3578,491.9182,491.3288,491.7346,11750.0
2023-08-11 13:25:00,509.0,509.62,508.9,509.62,15009.0,491.8023,492.4013,491.7057,492.4013,15009.0
2023-08-11 13:30:00,509.62,509.62,509.09,509.09,5730.0,492.4013,492.4013,491.8892,491.8892,5730.0
2023-08-11 13:35:00,509.14,509.5,509.09,509.18,8765.0,491.9376,492.2854,491.8892,491.9762,8765.0
2023-08-11 13:40:00,509.06,509.06,508.16,508.34,3561.0,491.8603,491.8603,490.9907,491.1646,3561.0
2023-08-11 13:45:00,508.16,508.22,507.92,508.02,7071.0,490.9907,491.0486,490.7588,490.8554,7071.0
2023-08-11 13:50:00,508.1,508.18,507.92,508.0,11534.0,490.9327,491.01,490.7588,490.8361,11534.0
2023-08-11 13:55:00,507.99,508.24,507.88,508.2,10429.0,490.8264,491.068,490.7201,491.0293,10429.0
2023-08-11 14:00:00,508.1,508.35,507.74,507.81,4708.0,490.9327,491.1742,490.5849,490.6525,4708.0
2023-08-11 14:05:00,507.84,508.29,507.73,508.2,5381.0,490.6815,491.1163,490.5752,491.0293,5381.0
2023-08-11 14:10:00,508.2,508.2,507.65,507.85,3593.0,491.0293,491.0293,490.4979,490.6911,3593.0
2023-08-11 14:15:00,507.86,508.27,507.81,508.13,5822.0,490.7008,491.0969,490.6525,490.9617,5822.0
2023-08-11 14:20:00,508.13,508.13,507.73,507.76,8579.0,490.9617,490.9617,490.5752,490.6042,8579.0
2023-08-11 14:25:00,508.0,508.2,507.75,507.75,2831.0,490.8361,491.0293,490.5945,490.5945,2831.0
2023-08-11 14:30:00,507.75,508.1,507.74,507.97,6880.0,490.5945,490.9327,490.5849,490.8071,6880.0
2023-08-11 14:35:00,507.97,507.97,507.45,507.45,8729.0,490.8071,490.8071,490.3047,490.3047,8729.0
2023-08-11 14:40:00,507.58,507.68,507.45,507.53,2800.0,490.4303,490.5269,490.3047,490.382,2800.0
2023-08-11 14:45:00,507.46,507.95,507.37,507.95,5076.0,490.3143,490.7878,490.2274,490.7878,5076.0
2023-08-11 14:50:00,507.85,508.14,507.7,508.13,4474.0,490.6911,490.9713,490.5462,490.9617,4474.0
2023-08-11 14:55:00,508.08,508.35,507.89,508.34,7750.0,490.9134,491.1742,490.7298,491.1646,7750.0
2023-08-11 15:00:00,508.23,508.44,507.78,508.33,6639.0,491.0583,491.2612,490.6235,491.1549,6639.0
2023-08-11 15:05:00,508.4,508.56,507.94,507.97,8398.0,491.2226,491.3771,490.7781,490.8071,8398.0
2023-08-11 15:10:00,507.97,508.33,507.88,508.14,6711.0,490.8071,491.1549,490.7201,490.9713,6711.0
2023-08-11 15:15:00,508.26,508.57,508.23,508.47,5166.0,491.0873,491.3868,491.0583,491.2902,5166.0
2023-08-11 15:20:00,508.47,508.79,508.33,508.47,8180.0,491.2902,491.5994,491.1549,491.2902,8180.0
2023-08-11 15:25:00,508.63,508.92,508.5,508.51,5846.0,491.4448,491.725,491.3192,491.3288,5846.0
2023-08-11 15:30:00,508.5,508.81,508.37,508.71,13306.0,491.3192,491.6187,491.1936,491.5221,13306.0
2023-08-11 15:35:00,508.66,508.83,508.36,508.45,8459.0,491.4738,491.638,491.1839,491.2709,8459.0
2023-08-11 15:40:00,508.51,508.51,508.1,508.16,7538.0,491.3288,491.3288,490.9327,490.9907,7538.0
2023-08-11 15:45:00,508.07,508.49,507.79,508.32,14834.0,490.9037,491.3095,490.6332,491.1453,14834.0
2023-08-11 15:50:00,508.25,508.5,508.0,508.0,30453.0,491.0776,491.3192,490.8361,490.8361,30453.0
2023-08-11 15:55:00,507.89,508.3,507.45,508.12,104975.0,490.7298,491.1259,490.3047,490.952,104975.0
2023-08-14 09:30:00,509.15,512.4,508.25,509.33,63568.0,491.9472,495.0874,491.0776,492.1211,63568.0
2023-08-14 09:35:00,508.92,509.86,508.67,509.27,6342.0,491.725,492.6332,491.4834,492.0632,6342.0
2023-08-14 09:40:00,509.3,509.3,508.26,509.24,13799.0,492.0921,492.0921,491.0873,492.0342,13799.0
2023-08-14 09:45:00,509.11,510.0,508.66,508.66,14590.0,491.9086,492.7685,491.4738,491.4738,14590.0
2023-08-14 09:50:00,508.99,509.96,508.72,509.95,10582.0,491.7926,492.7298,491.5317,492.7202,10582.0
2023-08-14 09:55:00,509.95,511.51,509.64,511.06,31611.0,492.7202,494.2275,492.4207,493.7927,31611.0
2023-08-14 10:00:00,511.0,511.69,510.7,511.04,18585.0,493.7347,494.4014,493.4448,493.7734,18585.0
2023-08-14 10:05:00,511.16,511.65,510.89,511.53,15020.0,493.8893,494.3627,493.6284,494.2468,15020.0
2023-08-14 10:10:00,511.62,512.06,511.19,511.25,14283.0,494.3338,494.7589,493.9183,493.9763,14283.0
2023-08-14 10:15:00,511.06,511.86,510.86,511.32,11792.0,493.7927,494.5657,493.5994,494.0439,11792.0
2023-08-14 10:20:00,511.66,512.29,511.24,512.0,12145.0,494.3724,494.9811,493.9666,494.7009,12145.0
2023-08-14 10:25:00,512.14,512.67,512.14,512.42,17005.0,494.8362,495.3483,494.8362,495.1067,17005.0
2023-08-14 10:30:00,512.32,512.42,511.85,511.9,17475.0,495.0101,495.1067,494.556,494.6043,17475.0
2023-08-14 10:35:00,511.89,512.81,511.73,512.71,12692.0,494.5946,495.4836,494.44,495.3869,12692.0
2023-08-14 10:40:00,512.71,512.84,512.06,512.27,13099.0,495.3869,495.5125,494.7589,494.9618,13099.0
2023-08-14 10:45:00,512.33,512.83,512.23,512.53,14697.0,495.0198,495.5029,494.9231,495.213,14697.0
2023-08-14 10:50:00,512.51,513.5,512.38,513.04,22505.0,495.1937,496.1502,495.0681,495.7058,22505.0
2023-08-14 10:55:00,513.12,513.15,512.03,512.03,12448.0,495.7831,495.8121,494.7299,494.7299,12448.0
2023-08-14 11:00:00,511.82,512.02,511.29,511.29,10977.0,494.527,494.7202,494.0149,494.0149,10977.0
2023-08-14 11:05:00,511.24,511.93,511.24,511.88,13527.0,493.9666,494.6333,493.9666,494.585,13527.0
2023-08-14 11:10:00,511.88,511.88,511.35,511.75,7501.0,494.585,494.585,494.0729,494.4594,7501.0
2023-08-14 11:15:00,511.74,512.79,511.74,512.38,8610.0,494.4497,495.4642,494.4497,495.0681,8610.0
2023-08-14 11:20:00,512.19,512.59,512.03,512.4,5932.0,494.8845,495.271,494.7299,495.0874,5932.0
2023-08-14 11:25:00,512.61,512.98,512.14,512.42,4726.0,495.2903,495.6478,494.8362,495.1067,4726.0
2023-08-14 11:30:00,512.38,512.39,511.4,511.64,6012.0,495.0681,495.0777,494.1212,494.3531,6012.0
2023-08-14 11:35:00,511.49,511.8,511.28,511.51,5585.0,494.2082,494.5077,494.0052,494.2275,5585.0
2023-08-14 11:40:00,511.48,511.82,511.4,511.82,3769.0,494.1985,494.527,494.1212,494.527,3769.0
2023-08-14 11:45:00,511.7,512.33,511.7,512.14,7764.0,494.4111,495.0198,494.4111,494.8362,7764.0
2023-08-14 11:50:00,512.04,512.34,511.69,511.83,7102.0,494.7396,495.0294,494.4014,494.5367,7102.0
2023-08-14 11:55:00,511.99,512.31,511.77,511.87,12906.0,494.6913,495.0004,494.4787,494.5753,12906.0
2023-08-14 12:00:00,511.94,512.37,511.88,512.27,9105.0,494.6429,495.0584,494.585,494.9618,9105.0
2023-08-14 12:05:00,512.21,512.41,511.58,511.76,7160.0,494.9038,495.0971,494.2951,494.469,7160.0
2023-08-14 12:10:00,511.63,512.1,511.63,511.92,7834.0,494.3434,494.7975,494.3434,494.6236,7834.0
2023-08-14 12:15:00,512.11,512.32,511.88,512.06,8058.0,494.8072,495.0101,494.585,494.7589,8058.0
2023-08-14 12:20:00,512.01,512.01,511.29,511.52,9134.0,494.7106,494.7106,494.0149,494.2371,9134.0
2023-08-14 12:25:00,511.42,511.55,511.13,511.54,6913.0,494.1405,494.2661,493.8603,494.2565,6913.0
2023-08-14 12:30:00,511.42,511.45,511.05,511.05,4155.0,494.1405,494.1695,493.783,493.783,4155.0
2023-08-14 12:35:00,511.05,511.55,511.04,511.45,5358.0,493.783,494.2661,493.7734,494.1695,5358.0
2023-08-14 12:40:00,511.51,512.04,511.4,511.69,7090.0,494.2275,494.7396,494.1212,494.4014,7090.0
2023-08-14 12:45:00,511.86,512.47,511.86,512.44,11704.0,494.5657,495.155,494.5657,495.1261,11704.0
2023-08-14 12:50:00,512.35,512.38,512.11,512.23,6831.0,495.0391,495.0681,494.8072,494.9231,6831.0
2023-08-14 12:55:00,512.18,512.25,511.71,511.85,4171.0,494.8748,494.9425,494.4207,494.556,4171.0
2023-08-14 13:00:00,511.67,512.11,511.64,512.08,9053.0,494.3821,494.8072,494.3531,494.7782,9053.0
2023-08-14 13:05:00,512.02,512.41,511.9,512.4,5294.0,494.7202,495.0971,494.6043,495.0874,5294.0
2023-08-14 13:10:00,512.32,512.7,512.17,512.31,12251.0,495.0101,495.3773,494.8652,495.0004,12251.0
2023-08-14 13:15:00,512.3,512.37,511.95,512.05,4469.0,494.9908,495.0584,494.6526,494.7492,4469.0
2023-08-14 13:20:00,512.05,512.7,511.9,512.7,20915.0,494.7492,495.3773,494.6043,495.3773,20915.0
2023-08-14 13:25:00,512.65,512.66,512.23,512.27,8054.0,495.329,495.3386,494.9231,494.9618,8054.0
2023-08-14 13:30:00,512.45,512.8,512.36,512.36,12447.0,495.1357,495.4739,495.0488,495.0488,12447.0
2023-08-14 13:35:00,512.33,513.04,512.33,512.55,10675.0,495.0198,495.7058,495.0198,495.2323,10675.0
2023-08-14 13:40:00,512.54,512.93,512.45,512.71,6463.0,495.2227,495.5995,495.1357,495.3869,6463.0
2023-08-14 13:45:00,512.67,512.74,512.34,512.35,7396.0,495.3483,495.4159,495.0294,495.0391,7396.0
2023-08-14 13:50:00,512.43,512.56,512.21,512.55,6745.0,495.1164,495.242,494.9038,495.2323,6745.0
2023-08-14 13:55:00,512.54,512.59,512.13,512.55,7878.0,495.2227,495.271,494.8265,495.2323,7878.0
2023-08-14 14:00:00,512.66,512.66,512.21,512.37,8926.0,495.3386,495.3386,494.9038,495.0584,8926.0
2023-08-14 14:05:00,512.37,512.56,512.21,512.38,8850.0,495.0584,495.242,494.9038,495.0681,8850.0
2023-08-14 14:10:00,512.3,512.55,512.15,512.49,12896.0,494.9908,495.2323,494.8459,495.1744,12896.0
2023-08-14 14:15:00,512.32,512.38,512.11,512.11,9011.0,495.0101,495.0681,494.8072,494.8072,9011.0
2023-08-14 14:20:00,512.16,512.59,512.1,512.59,12259.0,494.8555,495.271,494.7975,495.271,12259.0
2023-08-14 14:25:00,512.58,512.68,512.34,512.46,6054.0,495.2613,495.3579,495.0294,495.1454,6054.0
2023-08-14 14:30:00,512.4,512.65,512.3,512.58,7607.0,495.0874,495.329,494.9908,495.2613,7607.0
2023-08-14 14:35:00,512.55,512.62,512.32,512.32,7336.0,495.2323,495.3,495.0101,495.0101,7336.0
2023-08-14 14:40:00,512.21,512.39,511.97,512.15,11577.0,494.9038,495.0777,494.6719,494.8459,11577.0
2023-08-14 14:45:00,512.02,512.33,511.94,512.25,11685.0,494.7202,495.0198,494.6429,494.9425,11685.0
2023-08-14 14:50:00,512.25,512.44,512.16,512.29,10425.0,494.9425,495.1261,494.8555,494.9811,10425.0
2023-08-14 14:55:00,512.21,512.22,511.72,511.72,4202.0,494.9038,494.9135,494.4304,494.4304,4202.0
2023-08-14 15:00:00,511.7,512.17,511.54,511.54,14016.0,494.4111,494.8652,494.2565,494.2565,14016.0
2023-08-14 15:05:00,511.5,511.61,510.51,510.69,6060.0,494.2178,494.3241,493.2613,493.4352,6060.0
2023-08-14 15:10:00,510.67,510.74,510.2,510.2,12786.0,493.4159,493.4835,492.9617,492.9617,12786.0
2023-08-14 15:15:00,510.37,510.58,510.02,510.12,8488.0,493.126,493.3289,492.7878,492.8844,8488.0
2023-08-14 15:20:00,510.25,510.42,509.97,509.97,8196.0,493.01,493.1743,492.7395,492.7395,8196.0
2023-08-14 15:25:00,509.97,509.97,509.4,509.8,9167.0,492.7395,492.7395,492.1888,492.5753,9167.0
2023-08-14 15:30:00,509.82,509.84,509.41,509.45,15017.0,492.5946,492.6139,492.1984,492.2371,15017.0
2023-08-14 15:35:00,509.48,509.78,509.46,509.68,8859.0,492.2661,492.5559,492.2467,492.4593,8859.0
2023-08-14 15:40:00,509.83,510.11,509.73,510.06,8948.0,492.6042,492.8748,492.5076,492.8265,8948.0
2023-08-14 15:45:00,510.14,510.38,510.1,510.19,13459.0,492.9038,493.1357,492.8651,492.9521,13459.0
2023-08-14 15:50:00,510.34,510.34,509.71,509.91,22758.0,493.097,493.097,492.4883,492.6815,22758.0
2023-08-14 15:55:00,510.0,511.2,509.59,511.02,56033.0,492.7685,493.928,492.3723,493.754,56033.0
2023-08-15 09:30:00,511.58,513.65,511.0,512.14,48344.0,494.2951,496.2952,493.7347,494.8362,48344.0
2023-08-15 09:35:00,511.77,512.41,510.23,510.88,29047.0,494.4787,495.0971,492.9907,493.6188,29047.0
2023-08-15 09:40:00,511.14,511.33,510.0,510.27,19917.0,493.87,494.0536,492.7685,493.0294,19917.0
2023-08-15 09:45:00,510.59,511.38,509.91,510.34,16472.0,493.3386,494.1019,492.6815,493.097,16472.0
2023-08-15 09:50:00,510.31,511.22,510.3,510.65,14294.0,493.068,493.9473,493.0584,493.3965,14294.0
2023-08-15 09:55:00,510.68,511.18,510.55,511.11,13818.0,493.4255,493.9086,493.2999,493.841,13818.0
2023-08-15 10:00:00,511.11,511.78,510.82,511.27,19953.0,493.841,494.4884,493.5608,493.9956,19953.0
2023-08-15 10:05:00,511.07,511.09,510.32,510.64,22056.0,493.8023,493.8217,493.0777,493.3869,22056.0
2023-08-15 10:10:00,510.64,510.81,510.33,510.55,11079.0,493.3869,493.5511,493.0873,493.2999,11079.0
2023-08-15 10:15:00,510.69,510.74,510.29,510.38,12999.0,493.4352,493.4835,493.0487,493.1357,12999.0
2023-08-15 10:20:00,510.37,510.78,510.26,510.39,6931.0,493.126,493.5221,493.0197,493.1453,6931.0
2023-08-15 10:25:00,510.53,511.1,510.3,510.9,13104.0,493.2806,493.8313,493.0584,493.6381,13104.0
2023-08-15 10:30:00,510.86,511.19,510.64,510.64,13486.0,493.5994,493.9183,493.3869,493.3869,13486.0
2023-08-15 10:35:00,510.7,510.91,510.28,510.4,11654.0,493.4448,493.6477,493.039,493.155,11654.0
2023-08-15 10:40:00,510.4,510.59,509.82,510.45,12970.0,493.155,493.3386,492.5946,493.2033,12970.0
2023-08-15 10:45:00,510.4,510.62,510.08,510.24,8365.0,493.155,493.3675,492.8458,493.0004,8365.0
2023-08-15 10:50:00,510.24,510.35,509.26,509.29,8495.0,493.0004,493.1067,492.0535,492.0825,8495.0
2023-08-15 10:55:00,509.02,509.51,509.01,509.33,9655.0,491.8216,492.2951,491.8119,492.1211,9655.0
2023-08-15 11:00:00,509.49,510.04,509.21,510.04,20340.0,492.2757,492.8071,492.0052,492.8071,20340.0
2023-08-15 11:05:00,510.01,510.56,510.01,510.47,5100.0,492.7782,493.3096,492.7782,493.2226,5100.0
2023-08-15 11:10:00,510.22,510.22,509.52,510.13,6206.0,492.9811,492.9811,492.3047,492.8941,6206.0
2023-08-15 11:15:00,510.23,510.33,510.01,510.17,9509.0,492.9907,493.0873,492.7782,492.9328,9509.0
2023-08-15 11:20:00,510.04,510.09,509.41,509.41,2090.0,492.8071,492.8555,492.1984,492.1984,2090.0
2023-08-15 11:25:00,509.55,510.04,509.49,509.98,8812.0,492.3337,492.8071,492.2757,492.7492,8812.0
2023-08-15 11:30:00,509.94,509.94,509.07,509.45,4348.0,492.7105,492.7105,491.8699,492.2371,4348.0
2023-08-15 11:35:00,509.35,510.03,509.25,509.93,5410.0,492.1405,492.7975,492.0438,492.7009,5410.0
2023-08-15 11:40:00,509.75,509.87,509.2,509.53,7572.0,492.5269,492.6429,491.9955,492.3144,7572.0
2023-08-15 11:45:00,509.5,509.65,509.01,509.26,6886.0,492.2854,492.4303,491.8119,492.0535,6886.0
2023-08-15 11:50:00,509.34,509.65,509.26,509.43,6160.0,492.1308,492.4303,492.0535,492.2178,6160.0
2023-08-15 11:55:00,509.43,509.5,509.0,509.29,3284.0,492.2178,492.2854,491.8023,492.0825,3284.0
2023-08-15 12:00:00,509.2,509.38,509.0,509.0,4450.0,491.9955,492.1694,491.8023,491.8023,4450.0
2023-08-15 12:05:00,509.0,509.14,508.41,508.42,7046.0,491.8023,491.9376,491.2322,491.2419,7046.0
2023-08-15 12:10:00,508.48,508.58,507.97,508.06,6649.0,491.2999,491.3965,490.8071,490.894,6649.0
2023-08-15 12:15:00,508.12,508.56,508.03,508.1,2546.0,490.952,491.3771,490.8651,490.9327,2546.0
2023-08-15 12:20:00,508.27,508.7,508.15,508.52,2596.0,491.0969,491.5124,490.981,491.3385,2596.0
2023-08-15 12:25:00,508.36,508.36,507.91,507.91,3170.0,491.1839,491.1839,490.7491,490.7491,3170.0
2023-08-15 12:30:00,507.87,508.05,507.71,507.87,4521.0,490.7105,490.8844,490.5559,490.7105,4521.0
2023-08-15 12:35:00,507.95,508.1,507.64,507.83,4350.0,490.7878,490.9327,490.4882,490.6718,4350.0
2023-08-15 12:40:00,507.81,507.81,507.31,507.5,3009.0,490.6525,490.6525,490.1694,490.353,3009.0
2023-08-15 12:45:00,507.35,507.88,507.31,507.58,4055.0,490.208,490.7201,490.1694,490.4303,4055.0
2023-08-15 12:50:00,507.53,507.74,507.37,507.53,4173.0,490.382,490.5849,490.2274,490.382,4173.0
2023-08-15 12:55:00,507.61,507.95,507.4,507.82,4779.0,490.4592,490.7878,490.2563,490.6622,4779.0
2023-08-15 13:00:00,507.64,507.9,507.58,507.6,3571.0,490.4882,490.7394,490.4303,490.4496,3571.0
2023-08-15 13:05:00,507.6,507.71,507.45,507.59,2240.0,490.4496,490.5559,490.3047,490.4399,2240.0
2023-08-15 13:10:00,507.48,507.97,507.48,507.83,5627.0,490.3336,490.8071,490.3336,490.6718,5627.0
2023-08-15 13:15:00,507.85,508.03,507.79,507.79,2685.0,490.6911,490.8651,490.6332,490.6332,2685.0
2023-08-15 13:20:00,507.71,507.87,507.49,507.85,2786.0,490.5559,490.7105,490.3433,490.6911,2786.0
2023-08-15 13:25:00,507.7,507.84,507.6,507.61,4038.0,490.5462,490.6815,490.4496,490.4592,4038.0
2023-08-15 13:30:00,507.79,507.98,507.52,507.94,10041.0,490.6332,490.8167,490.3723,490.7781,10041.0
2023-08-15 13:35:00,507.83,507.87,507.38,507.41,3767.0,490.6718,490.7105,490.237,490.266,3767.0
2023-08-15 13:40:00,507.29,507.46,506.83,507.18,6177.0,490.1501,490.3143,489.7056,490.0438,6177.0
2023-08-15 13:45:00,507.17,507.95,507.16,507.6,8491.0,490.0341,490.7878,490.0245,490.4496,8491.0
2023-08-15 13:50:00,507.74,507.74,507.06,507.06,4432.0,490.5849,490.5849,489.9278,489.9278,4432.0
2023-08-15 13:55:00,507.06,507.35,506.79,507.17,9354.0,489.9278,490.208,489.667,490.0341,9354.0
2023-08-15 14:00:00,507.09,507.19,506.92,506.95,4870.0,489.9568,490.0534,489.7926,489.8215,4870.0
2023-08-15 14:05:00,506.91,507.23,506.81,507.23,5382.0,489.7829,490.0921,489.6863,490.0921,5382.0
2023-08-15 14:10:00,507.24,507.46,507.05,507.06,5125.0,490.1017,490.3143,489.9182,489.9278,5125.0
2023-08-15 14:15:00,506.96,507.35,506.89,507.13,5704.0,489.8312,490.208,489.7636,489.9955,5704.0
2023-08-15 14:20:00,507.18,507.18,506.7,506.79,10463.0,490.0438,490.0438,489.58,489.667,10463.0
2023-08-15 14:25:00,506.86,506.86,506.58,506.77,5020.0,489.7346,489.7346,489.464,489.6476,5020.0
2023-08-15 14:30:00,506.86,507.68,506.86,507.68,9073.0,489.7346,490.5269,489.7346,490.5269,9073.0
2023-08-15 14:35:00,507.66,507.81,507.37,507.52,4907.0,490.5076,490.6525,490.2274,490.3723,4907.0
2023-08-15 14:40:00,507.54,507.91,507.51,507.7,9123.0,490.3916,490.7491,490.3626,490.5462,9123.0
2023-08-15 14:45:00,507.76,507.79,507.47,507.47,3031.0,490.6042,490.6332,490.324,490.324,3031.0
2023-08-15 14:50:00,507.36,507.57,507.32,507.4,5898.0,490.2177,490.4206,490.179,490.2563,5898.0
2023-08-15 14:55:00,507.38,507.55,507.23,507.34,7209.0,490.237,490.4013,490.0921,490.1984,7209.0
2023-08-15 15:00:00,507.34,507.68,507.19,507.51,11219.0,490.1984,490.5269,490.0534,490.3626,11219.0
2023-08-15 15:05:00,507.61,507.62,507.37,507.45,4349.0,490.4592,490.4689,490.2274,490.3047,4349.0
2023-08-15 15:10:00,507.45,507.54,507.24,507.41,3176.0,490.3047,490.3916,490.1017,490.266,3176.0
2023-08-15 15:15:00,507.46,507.71,507.28,507.68,3805.0,490.3143,490.5559,490.1404,490.5269,3805.0
2023-08-15 15:20:00,507.63,507.95,507.56,507.9,5316.0,490.4786,490.7878,490.4109,490.7394,5316.0
2023-08-15 15:25:00,507.81,507.82,507.18,507.24,7023.0,490.6525,490.6622,490.0438,490.1017,7023.0
2023-08-15 15:30:00,507.12,507.15,506.67,507.0,8526.0,489.9858,490.0148,489.551,489.8699,8526.0
2023-08-15 15:35:00,507.08,507.11,506.66,506.86,7689.0,489.9472,489.9761,489.5413,489.7346,7689.0
2023-08-15 15:40:00,506.69,506.77,506.42,506.42,7902.0,489.5703,489.6476,489.3095,489.3095,7902.0
2023-08-15 15:45:00,506.29,506.78,506.27,506.73,7562.0,489.1838,489.6573,489.1645,489.609,7562.0
2023-08-15 15:50:00,506.65,507.12,506.32,507.01,20845.0,489.5317,489.9858,489.2128,489.8795,20845.0
2023-08-15 15:55:00,507.01,507.31,506.43,506.74,81425.0,489.8795,490.1694,489.3191,489.6186,81425.0
2023-08-16 09:30:00,508.0,509.49,507.09,508.6,36014.0,490.8361,492.2757,489.9568,491.4158,36014.0
2023-08-16 09:35:00,508.87,510.5,508.16,509.98,11232.0,491.6767,493.2516,490.9907,492.7492,11232.0
2023-08-16 09:40:00,509.88,510.25,508.86,509.15,11859.0,492.6525,493.01,491.667,491.9472,11859.0
2023-08-16 09:45:00,508.91,509.0,507.72,507.85,6990.0,491.7153,491.8023,490.5655,490.6911,6990.0
2023-08-16 09:50:00,508.26,508.61,507.62,508.31,7050.0,491.0873,491.4255,490.4689,491.1356,7050.0
2023-08-16 09:55:00,508.31,509.08,508.16,508.84,8283.0,491.1356,491.8796,490.9907,491.6477,8283.0
2023-08-16 10:00:00,508.73,508.85,507.91,507.93,8214.0,491.5414,491.6574,490.7491,490.7684,8214.0
2023-08-16 10:05:00,508.14,508.68,507.96,507.96,5450.0,490.9713,491.4931,490.7974,490.7974,5450.0
2023-08-16 10:10:00,507.99,508.66,507.84,508.13,12560.0,490.8264,491.4738,490.6815,490.9617,12560.0
2023-08-16 10:15:00,508.0,508.44,507.8,508.18,3886.0,490.8361,491.2612,490.6428,491.01,3886.0
2023-08-16 10:20:00,507.96,508.1,507.15,507.29,5250.0,490.7974,490.9327,490.0148,490.1501,5250.0
2023-08-16 10:25:00,507.36,508.17,507.33,507.98,4361.0,490.2177,491.0003,490.1887,490.8167,4361.0
2023-08-16 10:30:00,507.99,508.19,507.78,508.11,7042.0,490.8264,491.0197,490.6235,490.9424,7042.0
2023-08-16 10:35:00,508.11,508.11,507.03,507.25,5808.0,490.9424,490.9424,489.8988,490.1114,5808.0
2023-08-16 10:40:00,507.05,507.22,506.71,507.17,7862.0,489.9182,490.0824,489.5897,490.0341,7862.0
2023-08-16 10:45:00,507.17,507.36,506.84,507.15,7179.0,490.0341,490.2177,489.7153,490.0148,7179.0
2023-08-16 10:50:00,507.22,507.77,506.75,507.67,5972.0,490.0824,490.6138,489.6283,490.5172,5972.0
2023-08-16 10:55:00,507.68,507.94,507.68,507.7,1625.0,490.5269,490.7781,490.5269,490.5462,1625.0
2023-08-16 11:00:00,507.84,508.2,507.84,507.89,4555.0,490.6815,491.0293,490.6815,490.7298,4555.0
2023-08-16 11:05:00,507.8,507.84,506.79,506.79,5784.0,490.6428,490.6815,489.667,489.667,5784.0
2023-08-16 11:10:00,506.77,506.98,506.57,506.95,4896.0,489.6476,489.8505,489.4544,489.8215,4896.0
2023-08-16 11:15:00,507.04,507.13,506.75,507.01,7497.0,489.9085,489.9955,489.6283,489.8795,7497.0
2023-08-16 11:20:00,507.01,507.2,506.54,507.13,8019.0,489.8795,490.0631,489.4254,489.9955,8019.0
2023-08-16 11:25:00,507.18,507.18,506.57,507.0,1821.0,490.0438,490.0438,489.4544,489.8699,1821.0
2023-08-16 11:30:00,506.9,507.1,506.88,507.05,4815.0,489.7732,489.9665,489.7539,489.9182,4815.0
2023-08-16 11:35:00,507.16,507.91,507.04,507.78,4481.0,490.0245,490.7491,489.9085,490.6235,4481.0
2023-08-16 11:40:00,507.76,507.76,506.97,506.97,4070.0,490.6042,490.6042,489.8409,489.8409,4070.0
2023-08-16 11:45:00,507.05,507.49,506.88,506.88,8938.0,489.9182,490.3433,489.7539,489.7539,8938.0
2023-08-16 11:50:00,506.97,506.99,506.47,506.96,11284.0,489.8409,489.8602,489.3578,489.8312,11284.0
2023-08-16 11:55:00,506.75,507.01,506.54,506.78,4992.0,489.6283,489.8795,489.4254,489.6573,4992.0
2023-08-16 12:00:00,507.01,507.09,506.78,506.78,2475.0,489.8795,489.9568,489.6573,489.6573,2475.0
2023-08-16 12:05:00,506.77,506.77,505.8,505.8,2574.0,489.6476,489.6476,488.7104,488.7104,2574.0
2023-08-16 12:10:00,505.84,505.84,505.2,505.2,4972.0,488.7491,488.7491,488.1307,488.1307,4972.0
2023-08-16 12:15:00,505.07,505.49,504.89,504.96,3690.0,488.0051,488.4109,487.8311,487.8988,3690.0
2023-08-16 12:20:00,504.99,505.95,504.96,505.95,3864.0,487.9278,488.8553,487.8988,488.8553,3864.0
2023-08-16 12:25:00,506.05,506.35,505.81,506.12,5303.0,488.952,489.2418,488.7201,489.0196,5303.0
2023-08-16 12:30:00,506.04,506.2,505.7,506.2,5580.0,488.9423,489.0969,488.6138,489.0969,5580.0
2023-08-16 12:35:00,506.2,506.43,506.17,506.29,7171.0,489.0969,489.3191,489.0679,489.1838,7171.0
2023-08-16 12:40:00,506.35,506.35,505.71,505.71,4132.0,489.2418,489.2418,488.6234,488.6234,4132.0
2023-08-16 12:45:00,505.77,505.8,505.23,505.23,4226.0,488.6814,488.7104,488.1597,488.1597,4226.0
2023-08-16 12:50:00,505.47,505.58,505.17,505.17,2868.0,488.3916,488.4978,488.1017,488.1017,2868.0
2023-08-16 12:55:00,505.42,505.55,504.92,504.93,3973.0,488.3432,488.4688,487.8601,487.8698,3973.0
2023-08-16 13:00:00,504.99,505.33,504.89,505.07,2473.0,487.9278,488.2563,487.8311,488.0051,2473.0
2023-08-16 13:05:00,505.08,505.22,504.21,504.43,21371.0,488.0147,488.15,487.1741,487.3867,21371.0
2023-08-16 13:10:00,504.5,504.64,504.36,504.43,3453.0,487.4543,487.5896,487.3191,487.3867,3453.0
2023-08-16 13:15:00,504.52,504.74,504.36,504.43,3989.0,487.4736,487.6862,487.3191,487.3867,3989.0
2023-08-16 13:20:00,504.5,504.51,504.24,504.37,3659.0,487.4543,487.464,487.2031,487.3287,3659.0
2023-08-16 13:25:00,504.32,504.67,504.12,504.65,9514.0,487.2804,487.6186,487.0872,487.5993,9514.0
2023-08-16 13:30:00,504.6,504.93,504.24,504.93,6746.0,487.5509,487.8698,487.2031,487.8698,6746.0
2023-08-16 13:35:00,504.93,505.19,504.83,505.06,3026.0,487.8698,488.121,487.7732,487.9954,3026.0
2023-08-16 13:40:00,505.12,505.43,505.1,505.19,4296.0,488.0534,488.3529,488.0341,488.121,4296.0
2023-08-16 13:45:00,505.21,505.6,505.21,505.59,4903.0,488.1403,488.5172,488.1403,488.5075,4903.0
2023-08-16 13:50:00,505.64,505.86,505.38,505.63,6427.0,488.5558,488.7684,488.3046,488.5461,6427.0
2023-08-16 13:55:00,505.97,506.08,505.88,505.93,2418.0,488.8747,488.9809,488.7877,488.836,2418.0
2023-08-16 14:00:00,505.93,505.93,504.83,505.06,6063.0,488.836,488.836,487.7732,487.9954,6063.0
2023-08-16 14:05:00,505.33,505.43,505.09,505.43,2773.0,488.2563,488.3529,488.0244,488.3529,2773.0
2023-08-16 14:10:00,505.09,505.46,504.83,505.13,5941.0,488.0244,488.3819,487.7732,488.063,5941.0
2023-08-16 14:15:00,505.03,505.69,505.02,505.54,3349.0,487.9664,488.6041,487.9568,488.4592,3349.0
2023-08-16 14:20:00,505.73,506.03,505.54,506.03,5309.0,488.6428,488.9326,488.4592,488.9326,5309.0
2023-08-16 14:25:00,505.84,505.92,505.48,505.67,4358.0,488.7491,488.8263,488.4012,488.5848,4358.0
2023-08-16 14:30:00,505.84,506.32,505.84,506.08,3804.0,488.7491,489.2128,488.7491,488.9809,3804.0
2023-08-16 14:35:00,506.13,506.18,505.91,506.04,4032.0,489.0293,489.0776,488.8167,488.9423,4032.0
2023-08-16 14:40:00,506.18,506.19,505.57,505.73,3546.0,489.0776,489.0872,488.4882,488.6428,3546.0
2023-08-16 14:45:00,505.85,505.98,505.35,505.47,3167.0,488.7587,488.8843,488.2756,488.3916,3167.0
2023-08-16 14:50:00,505.42,505.42,505.12,505.19,3833.0,488.3432,488.3432,488.0534,488.121,3833.0
2023-08-16 14:55:00,505.27,505.4,505.11,505.21,4245.0,488.1983,488.3239,488.0437,488.1403,4245.0
2023-08-16 15:00:00,505.23,505.23,504.82,505.03,2256.0,488.1597,488.1597,487.7635,487.9664,2256.0
2023-08-16 15:05:00,505.0,505.11,504.57,504.58,6911.0,487.9374,488.0437,487.522,487.5316,6911.0
2023-08-16 15:10:00,504.58,504.64,503.53,503.63,8639.0,487.5316,487.5896,486.5171,486.6137,8639.0
2023-08-16 15:15:00,503.54,503.57,503.17,503.26,8105.0,486.5268,486.5557,486.1693,486.2562,8105.0
2023-08-16 15:20:00,503.23,503.42,502.96,502.97,7731.0,486.2272,486.4108,485.9664,485.976,7731.0
2023-08-16 15:25:00,503.0,503.74,502.83,503.74,6807.0,486.005,486.72,485.8408,486.72,6807.0
2023-08-16 15:30:00,503.61,504.89,503.5,504.8,19415.0,486.5944,487.8311,486.4881,487.7442,19415.0
2023-08-16 15:35:00,504.93,505.17,504.84,504.92,11850.0,487.8698,488.1017,487.7828,487.8601,11850.0
2023-08-16 15:40:00,505.0,505.15,504.36,504.62,22763.0,487.9374,488.0824,487.3191,487.5703,22763.0
2023-08-16 15:45:00,504.52,504.65,504.34,504.5,7151.0,487.4736,487.5993,487.2997,487.4543,7151.0
2023-08-16 15:50:00,504.47,504.47,503.64,503.9,14891.0,487.4253,487.4253,486.6234,486.8746,14891.0
2023-08-16 15:55:00,503.97,504.18,503.44,503.55,73897.0,486.9422,487.1451,486.4301,486.5364,73897.0
2023-08-17 09:30:00,495.06,501.23,494.5,497.51,121527.0,478.3333,484.2948,477.7922,480.7005,121527.0
2023-08-17 09:35:00,497.48,499.44,496.93,498.85,46336.0,480.6715,482.5653,480.1401,481.9952,46336.0
2023-08-17 09:40:00,498.49,499.49,497.07,497.39,34434.0,481.6474,482.6136,480.2754,480.5846,34434.0
2023-08-17 09:45:00,497.18,498.35,496.98,497.75,22890.0,480.3816,481.5121,480.1884,480.9324,22890.0
2023-08-17 09:50:00,497.75,498.21,495.37,495.49,18469.0,480.9324,481.3768,478.6328,478.7487,18469.0
2023-08-17 09:55:00,495.42,497.96,495.26,497.63,33255.0,478.6811,481.1353,478.5265,480.8164,33255.0
2023-08-17 10:00:00,497.6,499.17,497.37,497.43,22950.0,480.7875,482.3044,480.5652,480.6232,22950.0
2023-08-17 10:05:00,497.48,498.76,496.91,498.5,29934.0,480.6715,481.9083,480.1208,481.657,29934.0
2023-08-17 10:10:00,498.41,498.8,496.82,497.47,29934.0,481.5701,481.9469,480.0338,480.6618,29934.0
2023-08-17 10:15:00,497.65,497.67,496.91,497.24,32537.0,480.8358,480.8551,480.1208,480.4396,32537.0
2023-08-17 10:20:00,497.34,498.73,497.1,497.54,29108.0,480.5362,481.8793,480.3044,480.7295,29108.0
2023-08-17 10:25:00,497.49,498.98,497.11,498.24,18808.0,480.6812,482.1208,480.314,481.4058,18808.0
2023-08-17 10:30:00,498.24,498.69,497.54,498.23,18098.0,481.4058,481.8406,480.7295,481.3962,18098.0
2023-08-17 10:35:00,498.22,498.72,497.73,498.19,11478.0,481.3865,481.8696,480.9131,481.3575,11478.0
2023-08-17 10:40:00,498.1,498.37,497.59,498.29,29948.0,481.2706,481.5314,480.7778,481.4541,29948.0
2023-08-17 10:45:00,498.29,499.34,497.7,499.34,16587.0,481.4541,482.4687,480.8841,482.4687,16587.0
2023-08-17 10:50:00,499.24,500.06,498.53,499.82,18478.0,482.372,483.1643,481.686,482.9324,18478.0
2023-08-17 10:55:00,499.93,500.55,499.6,500.26,16854.0,483.0387,483.6378,482.7199,483.3576,16854.0
2023-08-17 11:00:00,500.33,500.57,499.7,500.03,9872.0,483.4252,483.6571,482.8165,483.1354,9872.0
2023-08-17 11:05:00,499.93,500.02,499.33,499.41,5128.0,483.0387,483.1257,482.459,482.5363,5128.0
2023-08-17 11:10:00,499.46,499.69,498.97,499.37,7072.0,482.5846,482.8068,482.1112,482.4977,7072.0
2023-08-17 11:15:00,499.22,499.81,498.83,499.17,6284.0,482.3527,482.9228,481.9759,482.3044,6284.0
2023-08-17 11:20:00,499.13,499.41,498.63,499.38,12078.0,482.2658,482.5363,481.7827,482.5073,12078.0
2023-08-17 11:25:00,499.22,499.29,498.38,498.57,5852.0,482.3527,482.4204,481.5411,481.7247,5852.0
2023-08-17 11:30:00,498.66,499.42,498.56,499.21,5511.0,481.8116,482.546,481.715,482.3431,5511.0
2023-08-17 11:35:00,499.11,499.52,498.45,499.33,7504.0,482.2464,482.6426,481.6087,482.459,7504.0
2023-08-17 11:40:00,499.36,499.69,499.16,499.37,4618.0,482.488,482.8068,482.2947,482.4977,4618.0
2023-08-17 11:45:00,498.98,498.98,497.55,497.66,5373.0,482.1208,482.1208,480.7391,480.8454,5373.0
2023-08-17 11:50:00,497.66,497.69,497.01,497.1,8234.0,480.8454,480.8744,480.2174,480.3044,8234.0
2023-08-17 11:55:00,497.01,497.56,496.93,497.48,8221.0,480.2174,480.7488,480.1401,480.6715,8221.0
2023-08-17 12:00:00,497.48,497.48,496.7,497.07,5180.0,480.6715,480.6715,479.9179,480.2754,5180.0
2023-08-17 12:05:00,496.86,496.96,496.35,496.37,7207.0,480.0725,480.1691,479.5797,479.599,7207.0
2023-08-17 12:10:00,496.49,496.6,496.0,496.38,9544.0,479.715,479.8212,479.2415,479.6087,9544.0
2023-08-17 12:15:00,496.33,496.64,495.82,496.33,11555.0,479.5604,479.8599,479.0676,479.5604,11555.0
2023-08-17 12:20:00,496.23,497.25,496.1,497.09,11667.0,479.4637,480.4493,479.3381,480.2947,11667.0
2023-08-17 12:25:00,497.49,497.92,497.4,497.6,5154.0,480.6812,481.0966,480.5942,480.7875,5154.0
2023-08-17 12:30:00,497.72,497.86,496.84,496.85,13429.0,480.9034,481.0387,480.0531,480.0628,13429.0
2023-08-17 12:35:00,497.07,497.6,497.01,497.15,7814.0,480.2754,480.7875,480.2174,480.3527,7814.0
2023-08-17 12:40:00,497.2,497.33,496.33,496.33,10290.0,480.401,480.5266,479.5604,479.5604,10290.0
2023-08-17 12:45:00,496.17,496.72,496.15,496.57,6646.0,479.4058,479.9372,479.3864,479.7923,6646.0
2023-08-17 12:50:00,496.66,496.93,496.54,496.91,12086.0,479.8792,480.1401,479.7633,480.1208,12086.0
2023-08-17 12:55:00,496.92,497.02,496.54,497.02,6558.0,480.1304,480.2271,479.7633,480.2271,6558.0
2023-08-17 13:00:00,496.98,497.0,496.18,496.28,5544.0,480.1884,480.2077,479.4154,479.5121,5544.0
2023-08-17 13:05:00,496.21,496.21,495.75,495.75,10572.0,479.4444,479.4444,479.0,479.0,10572.0
2023-08-17 13:10:00,495.62,495.78,495.46,495.57,6454.0,478.8744,479.029,478.7198,478.826,6454.0
2023-08-17 13:15:00,495.65,495.88,495.52,495.71,8248.0,478.9033,479.1256,478.7777,478.9613,8248.0
2023-08-17 13:20:00,495.68,495.68,494.79,494.97,20339.0,478.9323,478.9323,478.0724,478.2463,20339.0
2023-08-17 13:25:00,494.87,495.05,494.26,494.44,13628.0,478.1497,478.3236,477.5603,477.7342,13628.0
2023-08-17 13:30:00,494.35,494.74,494.16,494.54,8633.0,477.6473,478.0241,477.4637,477.8308,8633.0
2023-08-17 13:35:00,494.56,494.93,494.44,494.67,13599.0,477.8502,478.2077,477.7342,477.9565,13599.0
2023-08-17 13:40:00,494.52,494.62,494.03,494.34,14141.0,477.8115,477.9081,477.3381,477.6376,14141.0
2023-08-17 13:45:00,494.29,494.42,494.17,494.34,5407.0,477.5893,477.7149,477.4733,477.6376,5407.0
2023-08-17 13:50:00,494.35,494.44,494.18,494.27,3698.0,477.6473,477.7342,477.483,477.57,3698.0
2023-08-17 13:55:00,494.25,494.42,493.85,493.9,12036.0,477.5506,477.7149,477.1642,477.2125,12036.0
2023-08-17 14:00:00,493.85,494.34,493.83,493.89,9732.0,477.1642,477.6376,477.1448,477.2028,9732.0
2023-08-17 14:05:00,493.8,494.02,493.67,493.96,11419.0,477.1158,477.3284,476.9902,477.2704,11419.0
2023-08-17 14:10:00,494.06,494.66,494.0,494.66,11341.0,477.3671,477.9468,477.3091,477.9468,11341.0
2023-08-17 14:15:00,494.51,495.11,494.22,495.03,13415.0,477.8019,478.3816,477.5217,478.3043,13415.0
2023-08-17 14:20:00,495.11,495.37,494.63,495.11,13891.0,478.3816,478.6328,477.9178,478.3816,13891.0
2023-08-17 14:25:00,495.2,495.76,494.98,495.65,11163.0,478.4685,479.0096,478.256,478.9033,11163.0
2023-08-17 14:30:00,495.6,495.68,494.23,495.04,26403.0,478.855,478.9323,477.5313,478.314,26403.0
2023-08-17 14:35:00,495.03,495.06,494.64,494.81,6349.0,478.3043,478.3333,477.9275,478.0917,6349.0
2023-08-17 14:40:00,494.82,494.83,494.06,494.19,8818.0,478.1014,478.111,477.3671,477.4927,8818.0
2023-08-17 14:45:00,494.03,494.07,493.51,493.64,8036.0,477.3381,477.3767,476.8356,476.9613,8036.0
2023-08-17 14:50:00,493.66,494.57,493.56,494.46,10779.0,476.9806,477.8598,476.884,477.7535,10779.0
2023-08-17 14:55:00,494.34,494.43,493.71,494.25,14997.0,477.6376,477.7246,477.0289,477.5506,14997.0
2023-08-17 15:00:00,494.02,494.35,493.51,493.75,10721.0,477.3284,477.6473,476.8356,477.0675,10721.0
2023-08-17 15:05:00,493.66,494.12,493.47,493.5,11438.0,476.9806,477.425,476.797,476.826,11438.0
2023-08-17 15:10:00,493.41,493.8,493.1,493.3,9703.0,476.739,477.1158,476.4395,476.6327,9703.0
2023-08-17 15:15:00,493.3,493.37,492.62,493.01,15671.0,476.6327,476.7004,475.9757,476.3525,15671.0
2023-08-17 15:20:00,493.0,493.08,491.88,492.17,17064.0,476.3429,476.4202,475.2607,475.5409,17064.0
2023-08-17 15:25:00,492.25,492.85,492.16,492.42,14259.0,475.6182,476.1979,475.5313,475.7825,14259.0
2023-08-17 15:30:00,492.28,492.84,491.82,492.35,14414.0,475.6472,476.1883,475.2027,475.7148,14414.0
2023-08-17 15:35:00,492.35,492.79,492.01,492.65,19747.0,475.7148,476.14,475.3863,476.0047,19747.0
2023-08-17 15:40:00,492.7,493.18,492.43,492.55,18988.0,476.053,476.5168,475.7921,475.9081,18988.0
2023-08-17 15:45:00,492.54,493.15,492.41,492.84,24868.0,475.8984,476.4878,475.7728,476.1883,24868.0
2023-08-17 15:50:00,492.94,494.89,492.94,494.73,57988.0,476.2849,478.169,476.2849,478.0144,57988.0
2023-08-17 15:55:00,494.69,494.73,493.72,493.96,100056.0,477.9758,478.0144,477.0386,477.2704,100056.0
2023-08-18 09:30:00,494.78,496.73,493.5,496.37,140479.0,478.0627,479.9469,476.826,479.599,140479.0
2023-08-18 09:35:00,496.51,497.57,495.45,496.39,14921.0,479.7343,480.7585,478.7101,479.6183,14921.0
2023-08-18 09:40:00,495.85,496.31,495.25,495.62,17373.0,479.0966,479.541,478.5169,478.8744,17373.0
2023-08-18 09:45:00,495.52,495.56,494.4,494.4,13822.0,478.7777,478.8164,477.6956,477.6956,13822.0
2023-08-18 09:50:00,494.4,495.62,494.4,495.5,9504.0,477.6956,478.8744,477.6956,478.7584,9504.0
2023-08-18 09:55:00,495.52,495.61,495.22,495.39,13812.0,478.7777,478.8647,478.4879,478.6521,13812.0
2023-08-18 10:00:00,495.2,496.08,494.87,495.52,16813.0,478.4685,479.3188,478.1497,478.7777,16813.0
2023-08-18 10:05:00,495.7,496.6,495.38,496.6,16473.0,478.9517,479.8212,478.6425,479.8212,16473.0
2023-08-18 10:10:00,496.65,496.92,496.2,496.58,12658.0,479.8696,480.1304,479.4348,479.8019,12658.0
2023-08-18 10:15:00,496.33,496.86,495.63,496.62,9454.0,479.5604,480.0725,478.884,479.8406,9454.0
2023-08-18 10:20:00,496.62,497.08,496.45,496.92,9015.0,479.8406,480.285,479.6763,480.1304,9015.0
2023-08-18 10:25:00,496.85,496.95,496.39,496.6,6195.0,480.0628,480.1594,479.6183,479.8212,6195.0
2023-08-18 10:30:00,496.45,496.65,496.24,496.59,8284.0,479.6763,479.8696,479.4734,479.8116,8284.0
2023-08-18 10:35:00,496.56,496.81,496.02,496.75,9297.0,479.7826,480.0241,479.2608,479.9662,9297.0
2023-08-18 10:40:00,496.71,497.77,496.69,497.77,8403.0,479.9275,480.9517,479.9082,480.9517,8403.0
2023-08-18 10:45:00,497.82,497.86,497.49,497.73,10744.0,481.0,481.0387,480.6812,480.9131,10744.0
2023-08-18 10:50:00,497.87,497.9,496.77,497.07,10518.0,481.0483,481.0773,479.9855,480.2754,10518.0
2023-08-18 10:55:00,497.26,497.53,496.92,497.2,5640.0,480.4589,480.7198,480.1304,480.401,5640.0
2023-08-18 11:00:00,497.47,498.0,497.4,497.79,8878.0,480.6618,481.1739,480.5942,480.971,8878.0
2023-08-18 11:05:00,497.99,498.54,497.99,498.07,12874.0,481.1643,481.6957,481.1643,481.2416,12874.0
2023-08-18 11:10:00,498.06,498.88,498.06,498.88,6946.0,481.2319,482.0242,481.2319,482.0242,6946.0
2023-08-18 11:15:00,498.88,498.88,498.24,498.55,13613.0,482.0242,482.0242,481.4058,481.7054,13613.0
2023-08-18 11:20:00,498.48,498.69,498.19,498.28,12647.0,481.6377,481.8406,481.3575,481.4445,12647.0
2023-08-18 11:25:00,498.27,498.7,498.12,498.7,12755.0,481.4348,481.8503,481.2899,481.8503,12755.0
2023-08-18 11:30:00,498.68,499.07,498.4,498.97,10643.0,481.831,482.2078,481.5604,482.1112,10643.0
2023-08-18 11:35:00,499.08,499.54,498.95,499.14,10607.0,482.2175,482.6619,482.0918,482.2754,10607.0
2023-08-18 11:40:00,499.3,499.61,499.18,499.57,9849.0,482.43,482.7295,482.3141,482.6909,9849.0
2023-08-18 11:45:00,499.51,499.7,499.24,499.6,14393.0,482.6329,482.8165,482.372,482.7199,14393.0
2023-08-18 11:50:00,499.61,500.58,499.35,499.89,15002.0,482.7295,483.6668,482.4783,483.0001,15002.0
2023-08-18 11:55:00,500.13,500.27,499.88,500.18,10696.0,483.232,483.3672,482.9904,483.2803,10696.0
2023-08-18 12:00:00,500.25,500.43,500.14,500.19,10358.0,483.3479,483.5218,483.2416,483.2899,10358.0
2023-08-18 12:05:00,500.18,500.61,500.13,500.44,12114.0,483.2803,483.6958,483.232,483.5315,12114.0
2023-08-18 12:10:00,500.44,500.89,500.27,500.42,15802.0,483.5315,483.9663,483.3672,483.5122,15802.0
2023-08-18 12:15:00,500.41,500.77,500.32,500.33,14850.0,483.5025,483.8504,483.4156,483.4252,14850.0
2023-08-18 12:20:00,500.41,500.83,500.31,500.81,11896.0,483.5025,483.9083,483.4059,483.889,11896.0
2023-08-18 12:25:00,500.9,500.94,500.62,500.71,7868.0,483.976,484.0146,483.7054,483.7924,7868.0
2023-08-18 12:30:00,500.71,500.71,499.67,499.93,10193.0,483.7924,483.7924,482.7875,483.0387,10193.0
2023-08-18 12:35:00,499.88,500.45,499.77,499.78,17769.0,482.9904,483.5412,482.8841,482.8938,17769.0
2023-08-18 12:40:00,499.5,499.71,499.18,499.61,8376.0,482.6233,482.8262,482.3141,482.7295,8376.0
2023-08-18 12:45:00,499.71,499.89,499.43,499.51,7036.0,482.8262,483.0001,482.5556,482.6329,7036.0
2023-08-18 12:50:00,499.56,499.87,499.39,499.57,10683.0,482.6812,482.9808,482.517,482.6909,10683.0
2023-08-18 12:55:00,499.59,499.65,498.86,499.0,7660.0,482.7102,482.7682,482.0049,482.1402,7660.0
2023-08-18 13:00:00,498.75,498.88,498.52,498.73,4688.0,481.8986,482.0242,481.6764,481.8793,4688.0
2023-08-18 13:05:00,498.71,499.0,498.7,498.92,5057.0,481.86,482.1402,481.8503,482.0629,5057.0
2023-08-18 13:10:00,498.89,499.43,498.75,499.08,10751.0,482.0339,482.5556,481.8986,482.2175,10751.0
2023-08-18 13:15:00,499.08,499.08,498.61,498.61,3380.0,482.2175,482.2175,481.7633,481.7633,3380.0
2023-08-18 13:20:00,498.5,498.96,498.49,498.71,6178.0,481.657,482.1015,481.6474,481.86,6178.0
2023-08-18 13:25:00,498.7,499.2,498.52,499.19,10020.0,481.8503,482.3334,481.6764,482.3237,10020.0
2023-08-18 13:30:00,499.28,499.59,499.1,499.59,5807.0,482.4107,482.7102,482.2368,482.7102,5807.0
2023-08-18 13:35:00,499.58,499.64,499.25,499.37,5467.0,482.7006,482.7585,482.3817,482.4977,5467.0
2023-08-18 13:40:00,499.19,499.22,498.14,498.18,9568.0,482.3237,482.3527,481.3092,481.3479,9568.0
2023-08-18 13:45:00,498.2,498.39,497.83,497.86,15747.0,481.3672,481.5508,481.0097,481.0387,15747.0
2023-08-18 13:50:00,497.86,498.33,497.71,497.8,10117.0,481.0387,481.4928,480.8937,480.9807,10117.0
2023-08-18 13:55:00,497.7,497.77,497.39,497.65,7693.0,480.8841,480.9517,480.5846,480.8358,7693.0
2023-08-18 14:00:00,497.65,498.02,497.65,497.88,5469.0,480.8358,481.1933,480.8358,481.058,5469.0
2023-08-18 14:05:00,497.75,498.26,497.69,497.97,23819.0,480.9324,481.4252,480.8744,481.145,23819.0
2023-08-18 14:10:00,497.8,497.88,497.45,497.45,6799.0,480.9807,481.058,480.6425,480.6425,6799.0
2023-08-18 14:15:00,497.6,497.85,497.44,497.7,7382.0,480.7875,481.029,480.6329,480.8841,7382.0
2023-08-18 14:20:00,497.7,497.93,497.43,497.79,6746.0,480.8841,481.1063,480.6232,480.971,6746.0
2023-08-18 14:25:00,497.79,498.1,497.39,498.04,7894.0,480.971,481.2706,480.5846,481.2126,7894.0
2023-08-18 14:30:00,498.04,498.16,497.83,498.02,10039.0,481.2126,481.3285,481.0097,481.1933,10039.0
2023-08-18 14:35:00,498.09,498.46,498.09,498.24,6120.0,481.2609,481.6184,481.2609,481.4058,6120.0
2023-08-18 14:40:00,498.23,498.26,497.8,497.87,13043.0,481.3962,481.4252,480.9807,481.0483,13043.0
2023-08-18 14:45:00,497.79,498.41,497.63,498.12,12474.0,480.971,481.5701,480.8164,481.2899,12474.0
2023-08-18 14:50:00,498.12,498.14,497.71,497.72,4502.0,481.2899,481.3092,480.8937,480.9034,4502.0
2023-08-18 14:55:00,497.72,497.85,497.39,497.52,8094.0,480.9034,481.029,480.5846,480.7102,8094.0
2023-08-18 15:00:00,497.39,497.39,497.01,497.35,8920.0,480.5846,480.5846,480.2174,480.5459,8920.0
2023-08-18 15:05:00,497.34,497.66,497.26,497.27,7885.0,480.5362,480.8454,480.4589,480.4686,7885.0
2023-08-18 15:10:00,497.35,497.44,496.87,497.14,7393.0,480.5459,480.6329,480.0821,480.343,7393.0
2023-08-18 15:15:00,497.13,497.36,497.1,497.14,10253.0,480.3333,480.5556,480.3044,480.343,10253.0
2023-08-18 15:20:00,497.18,497.54,497.05,497.19,12024.0,480.3816,480.7295,480.256,480.3913,12024.0
2023-08-18 15:25:00,497.19,497.78,496.86,497.69,11680.0,480.3913,480.9614,480.0725,480.8744,11680.0
2023-08-18 15:30:00,497.69,498.0,497.34,497.94,14454.0,480.8744,481.1739,480.5362,481.116,14454.0
2023-08-18 15:35:00,497.87,498.04,497.65,498.04,8866.0,481.0483,481.2126,480.8358,481.2126,8866.0
2023-08-18 15:40:00,498.06,498.71,497.92,498.66,13878.0,481.2319,481.86,481.0966,481.8116,13878.0
2023-08-18 15:45:00,498.71,499.52,498.63,498.95,19227.0,481.86,482.6426,481.7827,482.0918,19227.0
2023-08-18 15:50:00,499.07,499.57,498.15,498.2,40456.0,482.2078,482.6909,481.3189,481.3672,40456.0
2023-08-18 15:55:00,498.26,498.92,497.92,498.79,83381.0,481.4252,482.0629,481.0966,481.9373,83381.0
2023-08-21 09:30:00,497.51,499.62,497.15,499.49,29661.0,480.7005,482.7392,480.3527,482.6136,29661.0
2023-08-21 09:35:00,499.41,499.8,498.82,499.09,10873.0,482.5363,482.9131,481.9662,482.2271,10873.0
2023-08-21 09:40:00,499.18,500.25,499.14,499.25,9750.0,482.3141,483.3479,482.2754,482.3817,9750.0
2023-08-21 09:45:00,499.22,499.29,497.64,497.76,15952.0,482.3527,482.4204,480.8261,480.9421,15952.0
2023-08-21 09:50:00,497.75,497.81,496.67,497.7,8898.0,480.9324,480.9904,479.8889,480.8841,8898.0
2023-08-21 09:55:00,497.66,498.2,497.0,498.09,16613.0,480.8454,481.3672,480.2077,481.2609,16613.0
2023-08-21 10:00:00,497.9,498.2,496.9,497.94,11114.0,481.0773,481.3672,480.1111,481.116,11114.0
2023-08-21 10:05:00,497.94,498.54,497.83,498.29,9666.0,481.116,481.6957,481.0097,481.4541,9666.0
2023-08-21 10:10:00,498.17,498.43,497.73,497.89,6124.0,481.3382,481.5894,480.9131,481.0677,6124.0
2023-08-21 10:15:00,497.71,498.15,497.48,498.02,12703.0,480.8937,481.3189,480.6715,481.1933,12703.0
2023-08-21 10:20:00,498.05,498.23,497.5,498.08,9326.0,481.2223,481.3962,480.6908,481.2512,9326.0
2023-08-21 10:25:00,498.07,498.07,497.52,497.52,7780.0,481.2416,481.2416,480.7102,480.7102,7780.0
2023-08-21 10:30:00,497.57,497.9,497.17,497.27,14137.0,480.7585,481.0773,480.372,480.4686,14137.0
2023-08-21 10:35:00,497.27,497.73,497.27,497.6,5731.0,480.4686,480.9131,480.4686,480.7875,5731.0
2023-08-21 10:40:00,497.47,497.86,497.35,497.75,6548.0,480.6618,481.0387,480.5459,480.9324,6548.0
2023-08-21 10:45:00,497.88,498.0,497.68,497.99,6479.0,481.058,481.1739,480.8648,481.1643,6479.0
2023-08-21 10:50:00,497.99,497.99,497.29,497.31,10647.0,481.1643,481.1643,480.4879,480.5073,10647.0
2023-08-21 10:55:00,497.4,497.43,496.46,496.86,8393.0,480.5942,480.6232,479.686,480.0725,8393.0
2023-08-21 11:00:00,496.96,497.2,496.87,497.14,3454.0,480.1691,480.401,480.0821,480.343,3454.0
2023-08-21 11:05:00,497.2,497.4,497.06,497.17,9998.0,480.401,480.5942,480.2657,480.372,9998.0
2023-08-21 11:10:00,497.04,497.28,496.98,497.12,9487.0,480.2464,480.4783,480.1884,480.3237,9487.0
2023-08-21 11:15:00,497.12,498.12,496.88,498.12,8378.0,480.3237,481.2899,480.0918,481.2899,8378.0
2023-08-21 11:20:00,498.09,498.12,497.77,497.88,7763.0,481.2609,481.2899,480.9517,481.058,7763.0
2023-08-21 11:25:00,497.8,498.1,497.72,497.81,8530.0,480.9807,481.2706,480.9034,480.9904,8530.0
2023-08-21 11:30:00,498.07,498.32,497.82,498.28,4485.0,481.2416,481.4831,481.0,481.4445,4485.0
2023-08-21 11:35:00,498.03,498.09,497.46,497.54,4496.0,481.2029,481.2609,480.6522,480.7295,4496.0
2023-08-21 11:40:00,497.57,497.57,496.87,497.06,3079.0,480.7585,480.7585,480.0821,480.2657,3079.0
2023-08-21 11:45:00,497.08,497.08,496.67,496.68,3870.0,480.285,480.285,479.8889,479.8985,3870.0
2023-08-21 11:50:00,496.61,496.9,496.22,496.23,3480.0,479.8309,480.1111,479.4541,479.4637,3480.0
2023-08-21 11:55:00,496.3,496.98,496.3,496.87,3855.0,479.5314,480.1884,479.5314,480.0821,3855.0
2023-08-21 12:00:00,496.73,497.05,496.72,496.85,1790.0,479.9469,480.256,479.9372,480.0628,1790.0
2023-08-21 12:05:00,497.0,497.0,496.71,496.72,2571.0,480.2077,480.2077,479.9275,479.9372,2571.0
2023-08-21 12:10:00,496.69,496.93,496.27,496.69,15937.0,479.9082,480.1401,479.5024,479.9082,15937.0
2023-08-21 12:15:00,496.71,497.07,496.54,497.06,4668.0,479.9275,480.2754,479.7633,480.2657,4668.0
2023-08-21 12:20:00,496.92,497.61,496.92,497.29,2309.0,480.1304,480.7971,480.1304,480.4879,2309.0
2023-08-21 12:25:00,497.56,497.68,497.11,497.68,3646.0,480.7488,480.8648,480.314,480.8648,3646.0
2023-08-21 12:30:00,497.62,497.89,497.58,497.81,2488.0,480.8068,481.0677,480.7681,480.9904,2488.0
2023-08-21 12:35:00,497.75,498.2,497.59,497.59,6308.0,480.9324,481.3672,480.7778,480.7778,6308.0
2023-08-21 12:40:00,497.93,497.93,497.5,497.61,1622.0,481.1063,481.1063,480.6908,480.7971,1622.0
2023-08-21 12:45:00,497.46,497.89,497.45,497.65,1230.0,480.6522,481.0677,480.6425,480.8358,1230.0
2023-08-21 12:50:00,497.59,497.71,497.26,497.28,2263.0,480.7778,480.8937,480.4589,480.4783,2263.0
2023-08-21 12:55:00,497.38,497.9,497.37,497.74,4759.0,480.5749,481.0773,480.5652,480.9227,4759.0
2023-08-21 13:00:00,497.61,497.72,497.42,497.61,2161.0,480.7971,480.9034,480.6135,480.7971,2161.0
2023-08-21 13:05:00,497.58,497.73,497.52,497.56,1244.0,480.7681,480.9131,480.7102,480.7488,1244.0
2023-08-21 13:10:00,497.6,497.74,497.51,497.51,1224.0,480.7875,480.9227,480.7005,480.7005,1224.0
2023-08-21 13:15:00,497.52,497.86,497.49,497.86,3251.0,480.7102,481.0387,480.6812,481.0387,3251.0
2023-08-21 13:20:00,497.88,498.08,497.75,497.92,4639.0,481.058,481.2512,480.9324,481.0966,4639.0
2023-08-21 13:25:00,497.84,498.01,497.73,497.73,2777.0,481.0193,481.1836,480.9131,480.9131,2777.0
2023-08-21 13:30:00,497.9,498.19,497.81,498.03,2446.0,481.0773,481.3575,480.9904,481.2029,2446.0
2023-08-21 13:35:00,498.1,498.35,498.08,498.24,4253.0,481.2706,481.5121,481.2512,481.4058,4253.0
2023-08-21 13:40:00,498.22,498.33,497.98,498.0,3459.0,481.3865,481.4928,481.1546,481.1739,3459.0
2023-08-21 13:45:00,498.08,498.08,497.66,497.66,1795.0,481.2512,481.2512,480.8454,480.8454,1795.0
2023-08-21 13:50:00,497.85,498.03,497.61,497.77,4155.0,481.029,481.2029,480.7971,480.9517,4155.0
2023-08-21 13:55:00,497.7,497.8,497.23,497.44,6929.0,480.8841,480.9807,480.43,480.6329,6929.0
2023-08-21 14:00:00,497.51,497.7,497.36,497.62,15531.0,480.7005,480.8841,480.5556,480.8068,15531.0
2023-08-21 14:05:00,497.63,497.91,497.56,497.75,6154.0,480.8164,481.087,480.7488,480.9324,6154.0
2023-08-21 14:10:00,497.74,498.08,497.74,497.96,6541.0,480.9227,481.2512,480.9227,481.1353,6541.0
2023-08-21 14:15:00,498.0,498.26,497.61,497.84,4806.0,481.1739,481.4252,480.7971,481.0193,4806.0
2023-08-21 14:20:00,497.79,498.15,497.78,497.81,2687.0,480.971,481.3189,480.9614,480.9904,2687.0
2023-08-21 14:25:00,497.85,497.97,497.54,497.93,7917.0,481.029,481.145,480.7295,481.1063,7917.0
2023-08-21 14:30:00,497.94,498.07,497.7,497.74,4719.0,481.116,481.2416,480.8841,480.9227,4719.0
2023-08-21 14:35:00,497.81,498.21,497.8,498.21,6670.0,480.9904,481.3768,480.9807,481.3768,6670.0
2023-08-21 14:40:00,498.12,498.31,498.1,498.1,4432.0,481.2899,481.4735,481.2706,481.2706,4432.0
2023-08-21 14:45:00,498.21,498.51,498.1,498.51,3906.0,481.3768,481.6667,481.2706,481.6667,3906.0
2023-08-21 14:50:00,498.5,498.51,498.1,498.19,5338.0,481.657,481.6667,481.2706,481.3575,5338.0
2023-08-21 14:55:00,498.21,498.26,498.02,498.06,5350.0,481.3768,481.4252,481.1933,481.2319,5350.0
2023-08-21 15:00:00,497.97,498.3,497.91,497.98,7324.0,481.145,481.4638,481.087,481.1546,7324.0
2023-08-21 15:05:00,497.97,498.08,497.77,497.97,6908.0,481.145,481.2512,480.9517,481.145,6908.0
2023-08-21 15:10:00,497.88,497.88,497.34,497.38,6202.0,481.058,481.058,480.5362,480.5749,6202.0
2023-08-21 15:15:00,497.38,497.6,497.38,497.48,7120.0,480.5749,480.7875,480.5749,480.6715,7120.0
2023-08-21 15:20:00,497.36,497.61,497.14,497.52,7817.0,480.5556,480.7971,480.343,480.7102,7817.0
2023-08-21 15:25:00,497.57,497.57,497.23,497.31,7770.0,480.7585,480.7585,480.43,480.5073,7770.0
2023-08-21 15:30:00,497.3,497.98,497.3,497.83,9814.0,480.4976,481.1546,480.4976,481.0097,9814.0
2023-08-21 15:35:00,497.74,497.9,497.65,497.72,10070.0,480.9227,481.0773,480.8358,480.9034,10070.0
2023-08-21 15:40:00,497.73,498.29,497.69,497.86,16544.0,480.9131,481.4541,480.8744,481.0387,16544.0
2023-08-21 15:45:00,497.86,497.89,497.48,497.73,36729.0,481.0387,481.0677,480.6715,480.9131,36729.0
2023-08-21 15:50:00,497.7,498.25,497.59,498.19,24007.0,480.8841,481.4155,480.7778,481.3575,24007.0
2023-08-21 15:55:00,498.11,498.11,497.36,497.74,51597.0,481.2802,481.2802,480.5556,480.9227,51597.0
2023-08-22 09:30:00,495.42,495.98,494.41,494.88,57998.0,478.6811,479.2222,477.7052,478.1594,57998.0
2023-08-22 09:35:00,494.85,496.44,494.85,495.74,13566.0,478.1304,479.6667,478.1304,478.9903,13566.0
2023-08-22 09:40:00,495.74,496.79,495.19,495.82,15642.0,478.9903,480.0048,478.4589,479.0676,15642.0
2023-08-22 09:45:00,495.71,496.04,494.92,494.98,22511.0,478.9613,479.2802,478.198,478.256,22511.0
2023-08-22 09:50:00,495.06,495.38,494.16,495.04,37869.0,478.3333,478.6425,477.4637,478.314,37869.0
2023-08-22 09:55:00,494.87,495.16,494.43,494.73,7233.0,478.1497,478.4299,477.7246,478.0144,7233.0
2023-08-22 10:00:00,494.69,496.39,494.69,496.39,7393.0,477.9758,479.6183,477.9758,479.6183,7393.0
2023-08-22 10:05:00,496.17,496.23,495.27,495.28,19304.0,479.4058,479.4637,478.5362,478.5458,19304.0
2023-08-22 10:10:00,495.25,496.23,495.25,495.75,12562.0,478.5169,479.4637,478.5169,479.0,12562.0
2023-08-22 10:15:00,495.65,495.74,494.17,494.45,28274.0,478.9033,478.9903,477.4733,477.7439,28274.0
2023-08-22 10:20:00,494.44,495.04,493.68,493.8,12348.0,477.7342,478.314,476.9999,477.1158,12348.0
2023-08-22 10:25:00,493.79,494.44,493.4,494.0,11383.0,477.1062,477.7342,476.7294,477.3091,11383.0
2023-08-22 10:30:00,493.99,494.04,493.44,493.57,5248.0,477.2994,477.3477,476.768,476.8936,5248.0
2023-08-22 10:35:00,493.57,494.06,493.36,493.67,8509.0,476.8936,477.3671,476.6907,476.9902,8509.0
2023-08-22 10:40:00,493.46,493.64,493.1,493.1,10300.0,476.7873,476.9613,476.4395,476.4395,10300.0
2023-08-22 10:45:00,493.1,493.75,492.99,493.46,13919.0,476.4395,477.0675,476.3332,476.7873,13919.0
2023-08-22 10:50:00,493.58,493.72,493.0,493.0,12670.0,476.9033,477.0386,476.3429,476.3429,12670.0
2023-08-22 10:55:00,492.94,492.94,492.64,492.86,7101.0,476.2849,476.2849,475.995,476.2076,7101.0
2023-08-22 11:00:00,492.86,493.17,492.61,492.85,13882.0,476.2076,476.5071,475.9661,476.1979,13882.0
2023-08-22 11:05:00,492.8,492.8,491.77,492.2,11163.0,476.1496,476.1496,475.1544,475.5699,11163.0
2023-08-22 11:10:00,492.3,493.06,492.3,492.35,16460.0,475.6665,476.4009,475.6665,475.7148,16460.0
2023-08-22 11:15:00,492.41,492.75,492.2,492.48,3524.0,475.7728,476.1013,475.5699,475.8404,3524.0
2023-08-22 11:20:00,492.73,493.02,492.44,492.72,11978.0,476.082,476.3622,475.8018,476.0723,11978.0
2023-08-22 11:25:00,492.61,492.85,492.29,492.55,11587.0,475.9661,476.1979,475.6569,475.9081,11587.0
2023-08-22 11:30:00,492.49,493.16,492.27,493.02,30088.0,475.8501,476.4975,475.6375,476.3622,30088.0
2023-08-22 11:35:00,492.86,492.86,492.26,492.42,12788.0,476.2076,476.2076,475.6279,475.7825,12788.0
2023-08-22 11:40:00,492.55,492.9,492.53,492.78,4845.0,475.9081,476.2463,475.8888,476.1303,4845.0
2023-08-22 11:45:00,492.62,492.65,492.11,492.24,6525.0,475.9757,476.0047,475.4829,475.6086,6525.0
2023-08-22 11:50:00,492.28,492.45,492.01,492.31,12313.0,475.6472,475.8115,475.3863,475.6762,12313.0
2023-08-22 11:55:00,492.29,492.5,492.1,492.23,6235.0,475.6569,475.8598,475.4733,475.5989,6235.0
2023-08-22 12:00:00,492.2,492.95,492.03,492.95,8722.0,475.5699,476.2946,475.4057,476.2946,8722.0
2023-08-22 12:05:00,492.92,493.04,492.13,492.5,19229.0,476.2656,476.3815,475.5023,475.8598,19229.0
2023-08-22 12:10:00,492.58,493.13,492.17,492.19,11615.0,475.9371,476.4685,475.5409,475.5602,11615.0
2023-08-22 12:15:00,492.23,492.43,492.02,492.25,16008.0,475.5989,475.7921,475.396,475.6182,16008.0
2023-08-22 12:20:00,492.1,492.1,491.52,491.69,7113.0,475.4733,475.4733,474.9129,475.0771,7113.0
2023-08-22 12:25:00,491.57,492.13,491.5,492.06,8067.0,474.9612,475.5023,474.8936,475.4346,8067.0
2023-08-22 12:30:00,492.12,492.35,491.9,492.09,5789.0,475.4926,475.7148,475.28,475.4636,5789.0
2023-08-22 12:35:00,491.96,492.18,491.75,491.98,3971.0,475.338,475.5506,475.1351,475.3573,3971.0
2023-08-22 12:40:00,491.98,492.57,491.98,492.37,6242.0,475.3573,475.9274,475.3573,475.7342,6242.0
2023-08-22 12:45:00,492.43,493.1,492.4,492.96,5158.0,475.7921,476.4395,475.7632,476.3042,5158.0
2023-08-22 12:50:00,492.89,493.11,492.81,493.01,6401.0,476.2366,476.4492,476.1593,476.3525,6401.0
2023-08-22 12:55:00,493.12,493.4,492.62,492.76,7965.0,476.4588,476.7294,475.9757,476.111,7965.0
2023-08-22 13:00:00,492.7,492.71,491.56,491.58,15352.0,476.053,476.0627,474.9515,474.9709,15352.0
2023-08-22 13:05:00,491.51,492.04,491.33,491.84,5137.0,474.9032,475.4153,474.7293,475.2221,5137.0
2023-08-22 13:10:00,492.01,492.05,491.55,491.83,7286.0,475.3863,475.425,474.9419,475.2124,7286.0
2023-08-22 13:15:00,491.72,491.72,491.4,491.52,6424.0,475.1061,475.1061,474.7969,474.9129,6424.0
2023-08-22 13:20:00,491.41,491.72,491.4,491.48,7112.0,474.8066,475.1061,474.7969,474.8742,7112.0
2023-08-22 13:25:00,491.42,492.03,491.41,491.69,7515.0,474.8163,475.4057,474.8066,475.0771,7515.0
2023-08-22 13:30:00,491.64,491.86,491.4,491.78,3944.0,475.0288,475.2414,474.7969,475.1641,3944.0
2023-08-22 13:35:00,491.79,492.04,491.63,491.93,3867.0,475.1738,475.4153,475.0192,475.309,3867.0
2023-08-22 13:40:00,492.05,492.05,491.73,491.82,6013.0,475.425,475.425,475.1158,475.2027,6013.0
2023-08-22 13:45:00,491.63,492.07,491.61,491.78,5174.0,475.0192,475.4443,474.9998,475.1641,5174.0
2023-08-22 13:50:00,491.73,491.82,491.62,491.7,2331.0,475.1158,475.2027,475.0095,475.0868,2331.0
2023-08-22 13:55:00,491.74,491.92,491.64,491.74,4128.0,475.1255,475.2994,475.0288,475.1255,4128.0
2023-08-22 14:00:00,491.75,492.04,491.6,491.98,3765.0,475.1351,475.4153,474.9902,475.3573,3765.0
2023-08-22 14:05:00,491.91,492.06,491.85,491.94,4365.0,475.2897,475.4346,475.2317,475.3187,4365.0
2023-08-22 14:10:00,491.96,492.06,491.67,491.79,4367.0,475.338,475.4346,475.0578,475.1738,4367.0
2023-08-22 14:15:00,491.92,491.96,491.55,491.55,4673.0,475.2994,475.338,474.9419,474.9419,4673.0
2023-08-22 14:20:00,491.79,491.89,491.46,491.69,6943.0,475.1738,475.2704,474.8549,475.0771,6943.0
2023-08-22 14:25:00,491.81,492.12,491.8,492.05,5536.0,475.1931,475.4926,475.1834,475.425,5536.0
2023-08-22 14:30:00,492.14,492.77,491.98,492.5,8003.0,475.5119,476.1207,475.3573,475.8598,8003.0
2023-08-22 14:35:00,492.55,492.72,492.41,492.42,2909.0,475.9081,476.0723,475.7728,475.7825,2909.0
2023-08-22 14:40:00,492.48,492.65,492.28,492.36,11990.0,475.8404,476.0047,475.6472,475.7245,11990.0
2023-08-22 14:45:00,492.43,492.62,492.23,492.25,4779.0,475.7921,475.9757,475.5989,475.6182,4779.0
2023-08-22 14:50:00,492.32,492.46,492.16,492.3,4954.0,475.6859,475.8211,475.5313,475.6665,4954.0
2023-08-22 14:55:00,492.21,492.63,492.21,492.63,6268.0,475.5796,475.9854,475.5796,475.9854,6268.0
2023-08-22 15:00:00,492.67,492.89,492.58,492.72,4606.0,476.024,476.2366,475.9371,476.0723,4606.0
2023-08-22 15:05:00,492.99,493.23,492.89,493.06,4957.0,476.3332,476.5651,476.2366,476.4009,4957.0
2023-08-22 15:10:00,493.29,493.88,493.19,493.59,10667.0,476.6231,477.1931,476.5265,476.9129,10667.0
2023-08-22 15:15:00,493.73,493.8,493.04,493.04,7859.0,477.0482,477.1158,476.3815,476.3815,7859.0
2023-08-22 15:20:00,493.04,493.12,492.78,492.89,6548.0,476.3815,476.4588,476.1303,476.2366,6548.0
2023-08-22 15:25:00,492.89,493.17,492.64,493.02,7919.0,476.2366,476.5071,475.995,476.3622,7919.0
2023-08-22 15:30:00,493.01,493.01,492.56,492.63,9119.0,476.3525,476.3525,475.9177,475.9854,9119.0
2023-08-22 15:35:00,492.59,492.6,492.27,492.48,7702.0,475.9467,475.9564,475.6375,475.8404,7702.0
2023-08-22 15:40:00,492.49,492.86,492.14,492.37,14019.0,475.8501,476.2076,475.5119,475.7342,14019.0
2023-08-22 15:45:00,492.29,492.66,492.13,492.66,17186.0,475.6569,476.0144,475.5023,476.0144,17186.0
2023-08-22 15:50:00,492.67,492.89,492.27,492.61,21858.0,476.024,476.2366,475.6375,475.9661,21858.0
2023-08-22 15:55:00,492.66,492.85,492.18,492.32,59049.0,476.0144,476.1979,475.5506,475.6859,59049.0
2023-08-23 09:30:00,493.0,493.78,491.79,493.34,36042.0,476.3429,477.0965,475.1738,476.6714,36042.0
2023-08-23 09:35:00,493.13,493.84,493.13,493.75,10124.0,476.4685,477.1545,476.4685,477.0675,10124.0
2023-08-23 09:40:00,493.6,494.0,492.31,492.65,6518.0,476.9226,477.3091,475.6762,476.0047,6518.0
2023-08-23 09:45:00,492.65,492.92,491.75,492.43,14678.0,476.0047,476.2656,475.1351,475.7921,14678.0
2023-08-23 09:50:00,492.26,492.27,490.81,490.97,7136.0,475.6279,475.6375,474.2269,474.3815,7136.0
2023-08-23 09:55:00,491.03,491.78,490.75,490.78,10413.0,474.4394,475.1641,474.1689,474.1979,10413.0
2023-08-23 10:00:00,491.09,491.19,490.66,491.16,6746.0,474.4974,474.594,474.0819,474.565,6746.0
2023-08-23 10:05:00,491.31,492.0,491.04,491.96,10975.0,474.71,475.3767,474.4491,475.338,10975.0
2023-08-23 10:10:00,491.88,491.89,490.45,490.61,12344.0,475.2607,475.2704,473.879,474.0336,12344.0
2023-08-23 10:15:00,490.54,490.57,489.67,489.92,11505.0,473.966,473.995,473.1254,473.3669,11505.0
2023-08-23 10:20:00,489.82,489.88,488.9,489.02,8852.0,473.2703,473.3283,472.3814,472.4974,8852.0
2023-08-23 10:25:00,489.02,489.27,488.71,488.94,16559.0,472.4974,472.7389,472.1978,472.4201,16559.0
2023-08-23 10:30:00,488.97,488.97,488.09,488.19,14108.0,472.449,472.449,471.5988,471.6954,14108.0
2023-08-23 10:35:00,488.25,488.49,487.93,488.14,13364.0,471.7534,471.9853,471.4442,471.6471,13364.0
2023-08-23 10:40:00,488.23,489.12,488.23,488.64,8070.0,471.734,472.594,471.734,472.1302,8070.0
2023-08-23 10:45:00,488.64,488.77,488.24,488.49,6696.0,472.1302,472.2558,471.7437,471.9853,6696.0
2023-08-23 10:50:00,488.49,488.92,488.49,488.84,8857.0,471.9853,472.4007,471.9853,472.3234,8857.0
2023-08-23 10:55:00,488.65,489.3,488.65,489.26,4908.0,472.1399,472.7679,472.1399,472.7292,4908.0
2023-08-23 11:00:00,489.35,489.35,488.64,488.66,10567.0,472.8162,472.8162,472.1302,472.1495,10567.0
2023-08-23 11:05:00,488.78,489.39,488.62,489.39,4335.0,472.2655,472.8549,472.1109,472.8549,4335.0
2023-08-23 11:10:00,489.42,489.5,488.98,489.16,9897.0,472.8838,472.9611,472.4587,472.6326,9897.0
2023-08-23 11:15:00,489.09,489.21,488.95,489.03,5766.0,472.565,472.6809,472.4297,472.507,5766.0
2023-08-23 11:20:00,489.24,489.52,489.0,489.36,6457.0,472.7099,472.9805,472.478,472.8259,6457.0
2023-08-23 11:25:00,489.43,490.05,489.43,489.57,7343.0,472.8935,473.4926,472.8935,473.0288,7343.0
2023-08-23 11:30:00,489.56,490.03,489.55,489.72,5102.0,473.0191,473.4732,473.0094,473.1737,5102.0
2023-08-23 11:35:00,489.75,489.75,489.18,489.36,5608.0,473.2027,473.2027,472.6519,472.8259,5608.0
2023-08-23 11:40:00,489.36,489.54,489.01,489.05,6572.0,472.8259,472.9998,472.4877,472.5263,6572.0
2023-08-23 11:45:00,489.19,489.48,489.18,489.34,2520.0,472.6616,472.9418,472.6519,472.8065,2520.0
2023-08-23 11:50:00,489.27,489.36,488.73,488.99,4976.0,472.7389,472.8259,472.2172,472.4684,4976.0
2023-08-23 11:55:00,488.95,489.31,488.91,489.13,4810.0,472.4297,472.7776,472.3911,472.6036,4810.0
2023-08-23 12:00:00,489.02,489.38,488.87,489.38,2949.0,472.4974,472.8452,472.3524,472.8452,2949.0
2023-08-23 12:05:00,489.19,489.4,489.05,489.18,4241.0,472.6616,472.8645,472.5263,472.6519,4241.0
2023-08-23 12:10:00,489.18,489.39,489.14,489.17,7070.0,472.6519,472.8549,472.6133,472.6423,7070.0
2023-08-23 12:15:00,489.19,489.78,488.98,489.78,4546.0,472.6616,473.2317,472.4587,473.2317,4546.0
2023-08-23 12:20:00,489.66,490.16,489.58,489.91,18422.0,473.1157,473.5988,473.0384,473.3573,18422.0
2023-08-23 12:25:00,489.77,490.09,489.68,489.77,5570.0,473.222,473.5312,473.1351,473.222,5570.0
2023-08-23 12:30:00,489.77,490.42,489.77,490.37,3783.0,473.222,473.8501,473.222,473.8017,3783.0
2023-08-23 12:35:00,490.2,490.4,490.01,490.17,5479.0,473.6375,473.8307,473.4539,473.6085,5479.0
2023-08-23 12:40:00,490.15,490.34,489.91,490.1,5729.0,473.5892,473.7728,473.3573,473.5409,5729.0
2023-08-23 12:45:00,490.07,490.12,489.74,489.88,5072.0,473.5119,473.5602,473.193,473.3283,5072.0
2023-08-23 12:50:00,489.77,489.84,489.37,489.64,4188.0,473.222,473.2896,472.8355,473.0964,4188.0
2023-08-23 12:55:00,489.78,489.87,489.3,489.31,5343.0,473.2317,473.3186,472.7679,472.7776,5343.0
2023-08-23 13:00:00,489.36,489.86,489.25,489.86,5397.0,472.8259,473.309,472.7196,473.309,5397.0
2023-08-23 13:05:00,489.86,490.32,489.86,490.19,13076.0,473.309,473.7534,473.309,473.6278,13076.0
2023-08-23 13:10:00,490.19,490.19,489.89,489.9,4625.0,473.6278,473.6278,473.338,473.3476,4625.0
2023-08-23 13:15:00,489.98,490.4,489.93,490.35,9739.0,473.4249,473.8307,473.3766,473.7824,9739.0
2023-08-23 13:20:00,490.34,490.53,490.21,490.36,9410.0,473.7728,473.9563,473.6471,473.7921,9410.0
2023-08-23 13:25:00,490.36,490.42,490.28,490.28,5249.0,473.7921,473.8501,473.7148,473.7148,5249.0
2023-08-23 13:30:00,490.33,490.84,490.31,490.47,9946.0,473.7631,474.2559,473.7438,473.8984,9946.0
2023-08-23 13:35:00,490.5,490.5,490.2,490.2,7619.0,473.9273,473.9273,473.6375,473.6375,7619.0
2023-08-23 13:40:00,490.29,490.29,490.11,490.18,4827.0,473.7244,473.7244,473.5505,473.6182,4827.0
2023-08-23 13:45:00,490.09,490.31,490.09,490.22,6370.0,473.5312,473.7438,473.5312,473.6568,6370.0
2023-08-23 13:50:00,490.22,490.5,490.0,490.49,8373.0,473.6568,473.9273,473.4442,473.9177,8373.0
2023-08-23 13:55:00,490.53,490.54,490.28,490.34,3949.0,473.9563,473.966,473.7148,473.7728,3949.0
2023-08-23 14:00:00,490.32,490.58,490.11,490.5,11200.0,473.7534,474.0046,473.5505,473.9273,11200.0
2023-08-23 14:05:00,490.5,490.74,490.5,490.56,4532.0,473.9273,474.1592,473.9273,473.9853,4532.0
2023-08-23 14:10:00,490.56,490.56,490.0,490.1,8347.0,473.9853,473.9853,473.4442,473.5409,8347.0
2023-08-23 14:15:00,490.06,490.14,489.5,489.6,10764.0,473.5022,473.5795,472.9611,473.0578,10764.0
2023-08-23 14:20:00,489.54,489.69,489.36,489.66,8018.0,472.9998,473.1447,472.8259,473.1157,8018.0
2023-08-23 14:25:00,489.63,490.06,489.62,489.73,6403.0,473.0867,473.5022,473.0771,473.1834,6403.0
2023-08-23 14:30:00,489.78,489.81,489.54,489.58,4625.0,473.2317,473.2607,472.9998,473.0384,4625.0
2023-08-23 14:35:00,489.53,489.56,489.28,489.3,7647.0,472.9901,473.0191,472.7486,472.7679,7647.0
2023-08-23 14:40:00,489.24,489.26,488.86,489.08,6675.0,472.7099,472.7292,472.3428,472.5553,6675.0
2023-08-23 14:45:00,488.95,489.57,488.86,489.36,11072.0,472.4297,473.0288,472.3428,472.8259,11072.0
2023-08-23 14:50:00,489.36,489.46,489.17,489.46,6912.0,472.8259,472.9225,472.6423,472.9225,6912.0
2023-08-23 14:55:00,489.32,489.34,489.07,489.31,5483.0,472.7872,472.8065,472.5457,472.7776,5483.0
2023-08-23 15:00:00,489.31,489.49,489.08,489.47,5953.0,472.7776,472.9515,472.5553,472.9321,5953.0
2023-08-23 15:05:00,489.47,489.72,489.36,489.72,5590.0,472.9321,473.1737,472.8259,473.1737,5590.0
2023-08-23 15:10:00,489.64,489.64,489.22,489.55,8728.0,473.0964,473.0964,472.6906,473.0094,8728.0
2023-08-23 15:15:00,489.58,489.74,489.37,489.48,8470.0,473.0384,473.193,472.8355,472.9418,8470.0
2023-08-23 15:20:00,489.48,489.85,489.48,489.8,8036.0,472.9418,473.2993,472.9418,473.251,8036.0
2023-08-23 15:25:00,489.81,490.13,489.78,490.01,19433.0,473.2607,473.5698,473.2317,473.4539,19433.0
2023-08-23 15:30:00,489.98,489.98,489.61,489.75,13170.0,473.4249,473.4249,473.0674,473.2027,13170.0
2023-08-23 15:35:00,489.75,489.92,489.53,489.81,8733.0,473.2027,473.3669,472.9901,473.2607,8733.0
2023-08-23 15:40:00,489.81,490.19,489.81,490.19,15910.0,473.2607,473.6278,473.2607,473.6278,15910.0
2023-08-23 15:45:00,490.16,490.52,490.07,490.23,17228.0,473.5988,473.9467,473.5119,473.6665,17228.0
2023-08-23 15:50:00,490.29,490.33,489.39,489.72,30311.0,473.7244,473.7631,472.8549,473.1737,30311.0
2023-08-23 15:55:00,489.84,489.84,489.0,489.72,110283.0,473.2896,473.2896,472.478,473.1737,110283.0
2023-08-24 09:30:00,491.43,491.67,488.24,490.2,47699.0,474.8259,475.0578,471.7437,473.6375,47699.0
2023-08-24 09:35:00,490.24,492.25,489.89,492.21,18499.0,473.6761,475.6182,473.338,475.5796,18499.0
2023-08-24 09:40:00,492.21,492.25,491.29,491.67,16965.0,475.5796,475.6182,474.6907,475.0578,16965.0
2023-08-24 09:45:00,491.5,492.82,491.47,492.65,16789.0,474.8936,476.169,474.8646,476.0047,16789.0
2023-08-24 09:50:00,492.66,494.04,492.54,493.69,14966.0,476.0144,477.3477,475.8984,477.0096,14966.0
2023-08-24 09:55:00,493.8,495.41,493.63,495.35,19332.0,477.1158,478.6715,476.9516,478.6135,19332.0
2023-08-24 10:00:00,495.42,495.42,493.93,494.79,18766.0,478.6811,478.6811,477.2415,478.0724,18766.0
2023-08-24 10:05:00,494.66,494.77,493.33,493.48,14325.0,477.9468,478.0531,476.6617,476.8067,14325.0
2023-08-24 10:10:00,493.31,493.41,492.53,492.62,10804.0,476.6424,476.739,475.8888,475.9757,10804.0
2023-08-24 10:15:00,492.61,493.37,492.41,493.37,9701.0,475.9661,476.7004,475.7728,476.7004,9701.0
2023-08-24 10:20:00,493.54,493.85,492.83,492.83,14735.0,476.8646,477.1642,476.1786,476.1786,14735.0
2023-08-24 10:25:00,492.97,493.26,492.59,492.6,10110.0,476.3139,476.5941,475.9467,475.9564,10110.0
2023-08-24 10:30:00,492.59,492.59,491.73,491.75,10447.0,475.9467,475.9467,475.1158,475.1351,10447.0
2023-08-24 10:35:00,491.88,492.15,491.69,492.06,8318.0,475.2607,475.5216,475.0771,475.4346,8318.0
2023-08-24 10:40:00,492.04,492.25,491.26,491.56,13782.0,475.4153,475.6182,474.6617,474.9515,13782.0
2023-08-24 10:45:00,491.47,491.77,490.5,490.94,11733.0,474.8646,475.1544,473.9273,474.3525,11733.0
2023-08-24 10:50:00,490.82,491.19,490.77,491.19,10378.0,474.2365,474.594,474.1882,474.594,10378.0
2023-08-24 10:55:00,491.3,491.6,490.84,491.25,23825.0,474.7003,474.9902,474.2559,474.652,23825.0
2023-08-24 11:00:00,491.25,491.25,489.85,490.55,10301.0,474.652,474.652,473.2993,473.9757,10301.0
2023-08-24 11:05:00,490.62,490.76,490.01,490.14,8656.0,474.0433,474.1786,473.4539,473.5795,8656.0
2023-08-24 11:10:00,490.14,490.57,490.0,490.41,11268.0,473.5795,473.995,473.4442,473.8404,11268.0
2023-08-24 11:15:00,490.45,490.79,490.0,490.06,17003.0,473.879,474.2075,473.4442,473.5022,17003.0
2023-08-24 11:20:00,490.07,490.35,489.7,490.13,21701.0,473.5119,473.7824,473.1544,473.5698,21701.0
2023-08-24 11:25:00,490.14,490.7,490.04,490.7,7562.0,473.5795,474.1206,473.4829,474.1206,7562.0
2023-08-24 11:30:00,490.69,490.69,489.68,489.69,8397.0,474.1109,474.1109,473.1351,473.1447,8397.0
2023-08-24 11:35:00,489.71,490.11,489.32,489.42,11250.0,473.164,473.5505,472.7872,472.8838,11250.0
2023-08-24 11:40:00,489.51,489.63,489.0,489.0,11056.0,472.9708,473.0867,472.478,472.478,11056.0
2023-08-24 11:45:00,488.75,490.0,488.54,489.98,14446.0,472.2365,473.4442,472.0336,473.4249,14446.0
2023-08-24 11:50:00,489.97,490.21,489.4,489.5,13967.0,473.4153,473.6471,472.8645,472.9611,13967.0
2023-08-24 11:55:00,489.47,489.59,488.97,489.24,8793.0,472.9321,473.0481,472.449,472.7099,8793.0
2023-08-24 12:00:00,489.18,489.56,489.03,489.07,7701.0,472.6519,473.0191,472.507,472.5457,7701.0
2023-08-24 12:05:00,488.96,489.7,488.95,489.29,6913.0,472.4394,473.1544,472.4297,472.7582,6913.0
2023-08-24 12:10:00,489.23,489.59,489.13,489.4,5746.0,472.7003,473.0481,472.6036,472.8645,5746.0
2023-08-24 12:15:00,489.4,489.44,489.13,489.24,7784.0,472.8645,472.9032,472.6036,472.7099,7784.0
2023-08-24 12:20:00,489.17,489.35,489.02,489.31,4586.0,472.6423,472.8162,472.4974,472.7776,4586.0
2023-08-24 12:25:00,489.31,489.7,489.18,489.18,6625.0,472.7776,473.1544,472.6519,472.6519,6625.0
2023-08-24 12:30:00,489.15,489.56,488.96,489.53,4686.0,472.623,473.0191,472.4394,472.9901,4686.0
2023-08-24 12:35:00,489.6,489.97,489.5,489.88,5102.0,473.0578,473.4153,472.9611,473.3283,5102.0
2023-08-24 12:40:00,489.78,490.29,489.1,489.45,14730.0,473.2317,473.7244,472.5746,472.9128,14730.0
2023-08-24 12:45:00,489.3,489.69,489.13,489.6,5710.0,472.7679,473.1447,472.6036,473.0578,5710.0
2023-08-24 12:50:00,489.6,489.7,489.24,489.44,4707.0,473.0578,473.1544,472.7099,472.9032,4707.0
2023-08-24 12:55:00,489.38,489.44,488.92,489.03,5543.0,472.8452,472.9032,472.4007,472.507,5543.0
2023-08-24 13:00:00,489.09,489.23,488.73,488.73,9550.0,472.565,472.7003,472.2172,472.2172,9550.0
2023-08-24 13:05:00,488.76,489.04,488.64,489.04,8847.0,472.2461,472.5167,472.1302,472.5167,8847.0
2023-08-24 13:10:00,489.03,489.23,488.84,489.06,7436.0,472.507,472.7003,472.3234,472.536,7436.0
2023-08-24 13:15:00,489.14,489.47,489.0,489.4,14074.0,472.6133,472.9321,472.478,472.8645,14074.0
2023-08-24 13:20:00,489.21,489.25,488.57,488.78,7612.0,472.6809,472.7196,472.0626,472.2655,7612.0
2023-08-24 13:25:00,488.62,488.62,488.07,488.14,9022.0,472.1109,472.1109,471.5795,471.6471,9022.0
2023-08-24 13:30:00,488.2,488.55,488.12,488.46,4705.0,471.7051,472.0432,471.6278,471.9563,4705.0
2023-08-24 13:35:00,488.45,488.63,488.3,488.42,9795.0,471.9466,472.1205,471.8017,471.9176,9795.0
2023-08-24 13:40:00,488.49,488.62,488.2,488.34,7763.0,471.9853,472.1109,471.7051,471.8403,7763.0
2023-08-24 13:45:00,488.36,488.47,488.05,488.33,12268.0,471.8597,471.9659,471.5601,471.8307,12268.0
2023-08-24 13:50:00,488.41,488.68,488.38,488.4,6204.0,471.908,472.1688,471.879,471.8983,6204.0
2023-08-24 13:55:00,488.46,488.47,488.21,488.26,8715.0,471.9563,471.9659,471.7147,471.763,8715.0
2023-08-24 14:00:00,488.32,488.44,487.77,487.77,10067.0,471.821,471.9369,471.2896,471.2896,10067.0
2023-08-24 14:05:00,487.77,487.97,487.58,487.67,18822.0,471.2896,471.4828,471.106,471.193,18822.0
2023-08-24 14:10:00,487.66,488.58,487.5,488.14,12439.0,471.1833,472.0722,471.0287,471.6471,12439.0
2023-08-24 14:15:00,488.15,488.15,487.74,487.74,5347.0,471.6567,471.6567,471.2606,471.2606,5347.0
2023-08-24 14:20:00,487.63,488.02,487.62,487.91,8266.0,471.1543,471.5311,471.1447,471.4249,8266.0
2023-08-24 14:25:00,487.91,488.09,487.72,488.09,14663.0,471.4249,471.5988,471.2413,471.5988,14663.0
2023-08-24 14:30:00,488.09,488.2,487.84,488.09,10243.0,471.5988,471.7051,471.3572,471.5988,10243.0
2023-08-24 14:35:00,488.01,488.02,487.7,487.94,6385.0,471.5215,471.5311,471.222,471.4538,6385.0
2023-08-24 14:40:00,487.85,487.93,487.21,487.64,12731.0,471.3669,471.4442,470.7485,471.164,12731.0
2023-08-24 14:45:00,487.59,488.13,487.51,487.78,4999.0,471.1157,471.6374,471.0384,471.2992,4999.0
2023-08-24 14:50:00,487.82,488.08,487.73,487.87,5477.0,471.3379,471.5891,471.2509,471.3862,5477.0
2023-08-24 14:55:00,487.8,488.29,487.63,487.98,7575.0,471.3186,471.792,471.1543,471.4925,7575.0
2023-08-24 15:00:00,487.99,488.2,487.74,488.2,14420.0,471.5022,471.7051,471.2606,471.7051,14420.0
2023-08-24 15:05:00,488.13,488.65,488.0,488.53,18486.0,471.6374,472.1399,471.5118,472.0239,18486.0
2023-08-24 15:10:00,488.57,488.79,488.28,488.65,23636.0,472.0626,472.2751,471.7824,472.1399,23636.0
2023-08-24 15:15:00,488.61,489.35,488.61,489.09,13700.0,472.1012,472.8162,472.1012,472.565,13700.0
2023-08-24 15:20:00,489.15,489.73,488.9,488.97,26658.0,472.623,473.1834,472.3814,472.449,26658.0
2023-08-24 15:25:00,488.94,489.24,488.46,488.49,11819.0,472.4201,472.7099,471.9563,471.9853,11819.0
2023-08-24 15:30:00,488.55,488.96,488.37,488.75,23157.0,472.0432,472.4394,471.8693,472.2365,23157.0
2023-08-24 15:35:00,488.85,488.89,488.08,488.25,21437.0,472.3331,472.3717,471.5891,471.7534,21437.0
2023-08-24 15:40:00,488.21,488.66,488.05,488.41,20078.0,471.7147,472.1495,471.5601,471.908,20078.0
2023-08-24 15:45:00,488.34,488.57,487.98,488.34,15317.0,471.8403,472.0626,471.4925,471.8403,15317.0
2023-08-24 15:50:00,488.41,488.57,487.84,488.43,31257.0,471.908,472.0626,471.3572,471.9273,31257.0
2023-08-24 15:55:00,488.34,488.88,487.82,487.97,84086.0,471.8403,472.3621,471.3379,471.4828,84086.0
2023-08-25 09:30:00,489.92,489.94,488.18,488.39,27094.0,473.3669,473.3863,471.6857,471.8886,27094.0
2023-08-25 09:35:00,488.08,488.63,487.51,487.96,12560.0,471.5891,472.1205,471.0384,471.4732,12560.0
2023-08-25 09:40:00,487.96,487.96,486.4,486.6,19414.0,471.4732,471.4732,469.9659,470.1591,19414.0
2023-08-25 09:45:00,486.48,486.71,485.75,486.48,22634.0,470.0432,470.2654,469.3378,470.0432,22634.0
2023-08-25 09:50:00,486.4,486.65,485.44,486.23,19088.0,469.9659,470.2074,469.0383,469.8016,19088.0
2023-08-25 09:55:00,486.23,487.07,486.01,486.95,13690.0,469.8016,470.6132,469.5891,470.4973,13690.0
2023-08-25 10:00:00,487.51,487.77,486.26,487.56,11242.0,471.0384,471.2896,469.8306,471.0867,11242.0
2023-08-25 10:05:00,487.43,487.99,486.5,487.06,29407.0,470.9611,471.5022,470.0625,470.6036,29407.0
2023-08-25 10:10:00,487.03,487.83,486.84,487.83,13824.0,470.5746,471.3476,470.391,471.3476,13824.0
2023-08-25 10:15:00,487.9,489.0,487.24,487.44,22236.0,471.4152,472.478,470.7775,470.9707,22236.0
2023-08-25 10:20:00,487.44,487.44,486.6,486.67,17709.0,470.9707,470.9707,470.1591,470.2268,17709.0
2023-08-25 10:25:00,486.39,486.47,485.59,486.03,13512.0,469.9562,470.0335,469.1832,469.6084,13512.0
2023-08-25 10:30:00,485.98,486.19,485.29,485.43,28334.0,469.5601,469.763,468.8934,469.0286,28334.0
2023-08-25 10:35:00,485.37,485.77,484.65,485.56,26931.0,468.9707,469.3572,468.275,469.1543,26931.0
2023-08-25 10:40:00,485.69,486.1,485.36,485.58,11031.0,469.2799,469.676,468.961,469.1736,11031.0
2023-08-25 10:45:00,485.56,485.68,485.03,485.5,9270.0,469.1543,469.2702,468.6422,469.0963,9270.0
2023-08-25 10:50:00,485.47,486.13,485.47,486.0,7045.0,469.0673,469.705,469.0673,469.5794,7045.0
2023-08-25 10:55:00,486.1,486.94,486.0,486.46,3871.0,469.676,470.4876,469.5794,470.0238,3871.0
2023-08-25 11:00:00,486.58,487.1,486.39,487.1,8495.0,470.1398,470.6422,469.9562,470.6422,8495.0
2023-08-25 11:05:00,486.94,487.75,486.91,487.75,10456.0,470.4876,471.2703,470.4586,471.2703,10456.0
2023-08-25 11:10:00,487.75,488.83,487.71,487.72,13126.0,471.2703,472.3138,471.2316,471.2413,13126.0
2023-08-25 11:15:00,487.57,487.57,487.05,487.55,5583.0,471.0963,471.0963,470.5939,471.077,5583.0
2023-08-25 11:20:00,487.47,488.03,487.29,488.03,4487.0,470.9997,471.5408,470.8258,471.5408,4487.0
2023-08-25 11:25:00,487.86,489.26,487.86,489.26,4389.0,471.3765,472.7292,471.3765,472.7292,4389.0
2023-08-25 11:30:00,489.22,490.1,489.2,490.1,7470.0,472.6906,473.5409,472.6713,473.5409,7470.0
2023-08-25 11:35:00,490.14,491.15,490.08,491.09,24011.0,473.5795,474.5554,473.5215,474.4974,24011.0
2023-08-25 11:40:00,490.91,490.91,489.9,490.44,6745.0,474.3235,474.3235,473.3476,473.8694,6745.0
2023-08-25 11:45:00,490.32,490.41,489.93,490.1,5765.0,473.7534,473.8404,473.3766,473.5409,5765.0
2023-08-25 11:50:00,489.94,490.07,489.47,489.81,6510.0,473.3863,473.5119,472.9321,473.2607,6510.0
2023-08-25 11:55:00,489.8,489.89,489.23,489.33,7607.0,473.251,473.338,472.7003,472.7969,7607.0
2023-08-25 12:00:00,489.21,490.2,489.15,489.89,6629.0,472.6809,473.6375,472.623,473.338,6629.0
2023-08-25 12:05:00,489.84,490.2,489.78,489.96,4100.0,473.2896,473.6375,473.2317,473.4056,4100.0
2023-08-25 12:10:00,489.95,490.41,489.71,490.32,4557.0,473.3959,473.8404,473.164,473.7534,4557.0
2023-08-25 12:15:00,490.25,490.43,489.75,490.07,6458.0,473.6858,473.8597,473.2027,473.5119,6458.0
2023-08-25 12:20:00,490.08,490.53,490.0,490.52,9497.0,473.5215,473.9563,473.4442,473.9467,9497.0
2023-08-25 12:25:00,490.31,490.63,490.12,490.63,5502.0,473.7438,474.053,473.5602,474.053,5502.0
2023-08-25 12:30:00,490.63,490.92,490.27,490.39,12177.0,474.053,474.3332,473.7051,473.8211,12177.0
2023-08-25 12:35:00,490.53,490.64,490.06,490.24,3130.0,473.9563,474.0626,473.5022,473.6761,3130.0
2023-08-25 12:40:00,490.18,490.2,489.27,489.27,4173.0,473.6182,473.6375,472.7389,472.7389,4173.0
2023-08-25 12:45:00,489.17,489.96,489.17,489.66,6644.0,472.6423,473.4056,472.6423,473.1157,6644.0
2023-08-25 12:50:00,489.85,489.86,489.47,489.72,4662.0,473.2993,473.309,472.9321,473.1737,4662.0
2023-08-25 12:55:00,489.53,490.0,489.29,489.85,3815.0,472.9901,473.4442,472.7582,473.2993,3815.0
2023-08-25 13:00:00,489.91,489.92,489.38,489.39,3278.0,473.3573,473.3669,472.8452,472.8549,3278.0
2023-08-25 13:05:00,489.35,489.35,488.96,489.08,3630.0,472.8162,472.8162,472.4394,472.5553,3630.0
2023-08-25 13:10:00,489.08,489.37,489.08,489.08,6368.0,472.5553,472.8355,472.5553,472.5553,6368.0
2023-08-25 13:15:00,489.14,489.2,488.13,488.13,6341.0,472.6133,472.6713,471.6374,471.6374,6341.0
2023-08-25 13:20:00,488.23,488.45,488.0,488.37,6547.0,471.734,471.9466,471.5118,471.8693,6547.0
2023-08-25 13:25:00,488.06,488.1,487.83,488.08,3113.0,471.5698,471.6084,471.3476,471.5891,3113.0
2023-08-25 13:30:00,487.92,488.21,487.78,487.96,5349.0,471.4345,471.7147,471.2992,471.4732,5349.0
2023-08-25 13:35:00,487.95,488.5,487.95,488.31,7508.0,471.4635,471.9949,471.4635,471.8113,7508.0
2023-08-25 13:40:00,488.12,488.36,488.12,488.34,7771.0,471.6278,471.8597,471.6278,471.8403,7771.0
2023-08-25 13:45:00,488.34,488.48,488.1,488.43,11294.0,471.8403,471.9756,471.6084,471.9273,11294.0
2023-08-25 13:50:00,488.41,489.08,488.33,488.95,4709.0,471.908,472.5553,471.8307,472.4297,4709.0
2023-08-25 13:55:00,488.92,489.12,488.76,489.12,1922.0,472.4007,472.594,472.2461,472.594,1922.0
2023-08-25 14:00:00,489.17,489.42,489.01,489.18,3793.0,472.6423,472.8838,472.4877,472.6519,3793.0
2023-08-25 14:05:00,489.26,489.45,489.02,489.02,3907.0,472.7292,472.9128,472.4974,472.4974,3907.0
2023-08-25 14:10:00,489.05,489.28,488.97,489.28,3809.0,472.5263,472.7486,472.449,472.7486,3809.0
2023-08-25 14:15:00,489.19,489.61,488.8,489.52,6750.0,472.6616,473.0674,472.2848,472.9805,6750.0
2023-08-25 14:20:00,489.72,489.99,489.25,489.25,4573.0,473.1737,473.4346,472.7196,472.7196,4573.0
2023-08-25 14:25:00,489.3,489.75,489.25,489.75,4458.0,472.7679,473.2027,472.7196,473.2027,4458.0
2023-08-25 14:30:00,489.74,489.8,489.47,489.54,4274.0,473.193,473.251,472.9321,472.9998,4274.0
2023-08-25 14:35:00,489.37,489.6,489.29,489.35,3782.0,472.8355,473.0578,472.7582,472.8162,3782.0
2023-08-25 14:40:00,489.43,489.43,488.93,488.94,3184.0,472.8935,472.8935,472.4104,472.4201,3184.0
2023-08-25 14:45:00,488.99,489.35,488.84,489.28,5871.0,472.4684,472.8162,472.3234,472.7486,5871.0
2023-08-25 14:50:00,489.28,489.65,489.09,489.55,4638.0,472.7486,473.1061,472.565,473.0094,4638.0
2023-08-25 14:55:00,489.49,489.89,489.49,489.75,4011.0,472.9515,473.338,472.9515,473.2027,4011.0
2023-08-25 15:00:00,489.98,490.24,489.63,489.88,3704.0,473.4249,473.6761,473.0867,473.3283,3704.0
2023-08-25 15:05:00,489.94,489.94,489.19,489.39,6162.0,473.3863,473.3863,472.6616,472.8549,6162.0
2023-08-25 15:10:00,489.27,489.51,489.21,489.41,4376.0,472.7389,472.9708,472.6809,472.8742,4376.0
2023-08-25 15:15:00,489.46,489.73,489.27,489.27,4528.0,472.9225,473.1834,472.7389,472.7389,4528.0
2023-08-25 15:20:00,489.32,489.62,489.23,489.43,7709.0,472.7872,473.0771,472.7003,472.8935,7709.0
2023-08-25 15:25:00,489.52,489.65,489.14,489.34,5502.0,472.9805,473.1061,472.6133,472.8065,5502.0
2023-08-25 15:30:00,489.35,489.95,489.35,489.83,7133.0,472.8162,473.3959,472.8162,473.28,7133.0
2023-08-25 15:35:00,489.83,489.85,489.44,489.59,6589.0,473.28,473.2993,472.9032,473.0481,6589.0
2023-08-25 15:40:00,489.76,489.8,489.24,489.78,4692.0,473.2123,473.251,472.7099,473.2317,4692.0
2023-08-25 15:45:00,489.72,489.79,489.16,489.16,11140.0,473.1737,473.2413,472.6326,472.6326,11140.0
2023-08-25 15:50:00,489.0,489.14,488.61,488.76,25032.0,472.478,472.6133,472.1012,472.2461,25032.0
2023-08-25 15:55:00,488.78,489.22,488.56,488.97,136454.0,472.2655,472.6906,472.0529,472.449,136454.0
2023-08-28 09:30:00,490.49,491.61,490.04,491.23,30114.0,473.9177,474.9998,473.4829,474.6327,30114.0
2023-08-28 09:35:00,491.01,492.0,490.85,491.19,24416.0,474.4201,475.3767,474.2655,474.594,24416.0
2023-08-28 09:40:00,491.2,492.86,491.08,492.86,16426.0,474.6037,476.2076,474.4878,476.2076,16426.0
2023-08-28 09:45:00,492.69,492.95,492.11,492.64,20105.0,476.0434,476.2946,475.4829,475.995,20105.0
2023-08-28 09:50:00,492.53,492.6,491.13,491.53,24030.0,475.8888,475.9564,474.5361,474.9225,24030.0
2023-08-28 09:55:00,491.74,492.93,491.74,492.79,10152.0,475.1255,476.2752,475.1255,476.14,10152.0
2023-08-28 10:00:00,492.7,493.06,492.12,492.49,8400.0,476.053,476.4009,475.4926,475.8501,8400.0
2023-08-28 10:05:00,492.49,492.87,492.08,492.46,9825.0,475.8501,476.2173,475.454,475.8211,9825.0
2023-08-28 10:10:00,492.36,492.77,492.0,492.77,10237.0,475.7245,476.1207,475.3767,476.1207,10237.0
2023-08-28 10:15:00,492.73,492.87,492.53,492.77,4755.0,476.082,476.2173,475.8888,476.1207,4755.0
2023-08-28 10:20:00,492.77,492.77,492.11,492.11,5859.0,476.1207,476.1207,475.4829,475.4829,5859.0
2023-08-28 10:25:00,492.11,492.3,491.54,491.87,4941.0,475.4829,475.6665,474.9322,475.2511,4941.0
2023-08-28 10:30:00,492.2,492.79,492.19,492.4,3563.0,475.5699,476.14,475.5602,475.7632,3563.0
2023-08-28 10:35:00,492.16,492.2,491.94,491.94,5331.0,475.5313,475.5699,475.3187,475.3187,5331.0
2023-08-28 10:40:00,492.03,492.03,491.49,491.81,4870.0,475.4057,475.4057,474.8839,475.1931,4870.0
2023-08-28 10:45:00,491.82,491.82,491.24,491.26,4108.0,475.2027,475.2027,474.6423,474.6617,4108.0
2023-08-28 10:50:00,491.26,491.84,491.17,491.17,7951.0,474.6617,475.2221,474.5747,474.5747,7951.0
2023-08-28 10:55:00,491.12,491.65,491.04,491.57,2641.0,474.5264,475.0385,474.4491,474.9612,2641.0
2023-08-28 11:00:00,491.57,491.57,490.83,491.27,11284.0,474.9612,474.9612,474.2462,474.6713,11284.0
2023-08-28 11:05:00,491.2,491.26,490.62,490.7,7456.0,474.6037,474.6617,474.0433,474.1206,7456.0
2023-08-28 11:10:00,490.61,490.81,490.38,490.73,5529.0,474.0336,474.2269,473.8114,474.1496,5529.0
2023-08-28 11:15:00,490.73,491.3,490.73,491.3,3316.0,474.1496,474.7003,474.1496,474.7003,3316.0
2023-08-28 11:20:00,491.38,491.38,490.96,491.24,4980.0,474.7776,474.7776,474.3718,474.6423,4980.0
2023-08-28 11:25:00,491.24,491.6,491.15,491.2,3371.0,474.6423,474.9902,474.5554,474.6037,3371.0
2023-08-28 11:30:00,491.26,491.92,491.26,491.72,6208.0,474.6617,475.2994,474.6617,475.1061,6208.0
2023-08-28 11:35:00,491.71,491.93,491.62,491.62,3330.0,475.0965,475.309,475.0095,475.0095,3330.0
2023-08-28 11:40:00,491.68,491.86,491.11,491.2,4175.0,475.0675,475.2414,474.5167,474.6037,4175.0
2023-08-28 11:45:00,491.11,491.16,490.75,490.83,9915.0,474.5167,474.565,474.1689,474.2462,9915.0
2023-08-28 11:50:00,490.77,491.2,490.74,491.14,5890.0,474.1882,474.6037,474.1592,474.5457,5890.0
2023-08-28 11:55:00,491.2,491.62,491.09,491.48,8177.0,474.6037,475.0095,474.4974,474.8742,8177.0
2023-08-28 12:00:00,491.64,491.75,491.45,491.73,9642.0,475.0288,475.1351,474.8452,475.1158,9642.0
2023-08-28 12:05:00,491.66,491.72,491.38,491.39,5603.0,475.0482,475.1061,474.7776,474.7873,5603.0
2023-08-28 12:10:00,491.51,492.13,491.17,492.13,6603.0,474.9032,475.5023,474.5747,475.5023,6603.0
2023-08-28 12:15:00,492.14,492.14,491.26,491.32,8858.0,475.5119,475.5119,474.6617,474.7196,8858.0
2023-08-28 12:20:00,491.02,491.24,490.74,490.78,4069.0,474.4298,474.6423,474.1592,474.1979,4069.0
2023-08-28 12:25:00,490.73,491.01,490.6,490.92,5550.0,474.1496,474.4201,474.024,474.3332,5550.0
2023-08-28 12:30:00,490.92,490.99,490.42,490.47,3138.0,474.3332,474.4008,473.8501,473.8984,3138.0
2023-08-28 12:35:00,490.44,490.55,490.16,490.55,5638.0,473.8694,473.9757,473.5988,473.9757,5638.0
2023-08-28 12:40:00,490.38,490.51,490.16,490.16,3840.0,473.8114,473.937,473.5988,473.5988,3840.0
2023-08-28 12:45:00,490.14,490.34,490.07,490.34,4239.0,473.5795,473.7728,473.5119,473.7728,4239.0
2023-08-28 12:50:00,490.3,490.7,490.15,490.15,3230.0,473.7341,474.1206,473.5892,473.5892,3230.0
2023-08-28 12:55:00,490.34,490.69,490.06,490.62,5041.0,473.7728,474.1109,473.5022,474.0433,5041.0
2023-08-28 13:00:00,490.7,490.7,490.41,490.45,1994.0,474.1206,474.1206,473.8404,473.879,1994.0
2023-08-28 13:05:00,490.46,490.96,490.46,490.6,6750.0,473.8887,474.3718,473.8887,474.024,6750.0
2023-08-28 13:10:00,490.6,490.91,490.6,490.88,4946.0,474.024,474.3235,474.024,474.2945,4946.0
2023-08-28 13:15:00,490.87,491.01,490.51,490.7,5405.0,474.2848,474.4201,473.937,474.1206,5405.0
2023-08-28 13:20:00,490.74,490.85,490.36,490.37,3430.0,474.1592,474.2655,473.7921,473.8017,3430.0
2023-08-28 13:25:00,490.35,490.87,490.3,490.87,4586.0,473.7824,474.2848,473.7341,474.2848,4586.0
2023-08-28 13:30:00,490.93,491.34,490.93,491.06,2114.0,474.3428,474.739,474.3428,474.4684,2114.0
2023-08-28 13:35:00,490.93,490.93,490.31,490.6,3623.0,474.3428,474.3428,473.7438,474.024,3623.0
2023-08-28 13:40:00,490.78,490.95,490.64,490.88,871.0,474.1979,474.3621,474.0626,474.2945,871.0
2023-08-28 13:45:00,490.83,490.83,490.3,490.39,2000.0,474.2462,474.2462,473.7341,473.8211,2000.0
2023-08-28 13:50:00,490.24,490.43,489.75,489.94,8105.0,473.6761,473.8597,473.2027,473.3863,8105.0
2023-08-28 13:55:00,489.88,489.88,489.31,489.53,2972.0,473.3283,473.3283,472.7776,472.9901,2972.0
2023-08-28 14:00:00,489.54,489.62,489.31,489.41,3962.0,472.9998,473.0771,472.7776,472.8742,3962.0
2023-08-28 14:05:00,489.4,489.73,489.4,489.72,7451.0,472.8645,473.1834,472.8645,473.1737,7451.0
2023-08-28 14:10:00,489.75,489.77,489.52,489.58,4209.0,473.2027,473.222,472.9805,473.0384,4209.0
2023-08-28 14:15:00,489.66,489.74,489.5,489.5,4409.0,473.1157,473.193,472.9611,472.9611,4409.0
2023-08-28 14:20:00,489.42,489.56,489.34,489.39,2062.0,472.8838,473.0191,472.8065,472.8549,2062.0
2023-08-28 14:25:00,489.4,489.48,489.13,489.17,6324.0,472.8645,472.9418,472.6036,472.6423,6324.0
2023-08-28 14:30:00,489.23,489.78,489.16,489.78,6458.0,472.7003,473.2317,472.6326,473.2317,6458.0
2023-08-28 14:35:00,489.73,490.33,489.72,489.88,6233.0,473.1834,473.7631,473.1737,473.3283,6233.0
2023-08-28 14:40:00,489.8,490.4,489.76,490.33,4403.0,473.251,473.8307,473.2123,473.7631,4403.0
2023-08-28 14:45:00,490.38,490.41,489.88,489.88,5328.0,473.8114,473.8404,473.3283,473.3283,5328.0
2023-08-28 14:50:00,489.89,490.1,489.88,489.91,2823.0,473.338,473.5409,473.3283,473.3573,2823.0
2023-08-28 14:55:00,490.07,490.52,489.98,490.5,6192.0,473.5119,473.9467,473.4249,473.9273,6192.0
2023-08-28 15:00:00,490.6,490.7,490.38,490.47,3110.0,474.024,474.1206,473.8114,473.8984,3110.0
2023-08-28 15:05:00,490.54,490.99,490.54,490.99,5328.0,473.966,474.4008,473.966,474.4008,5328.0
2023-08-28 15:10:00,490.86,490.86,490.47,490.61,5833.0,474.2752,474.2752,473.8984,474.0336,5833.0
2023-08-28 15:15:00,490.54,490.74,490.47,490.6,5651.0,473.966,474.1592,473.8984,474.024,5651.0
2023-08-28 15:20:00,490.55,490.55,490.08,490.33,7819.0,473.9757,473.9757,473.5215,473.7631,7819.0
2023-08-28 15:25:00,490.42,490.69,490.34,490.55,4442.0,473.8501,474.1109,473.7728,473.9757,4442.0
2023-08-28 15:30:00,490.55,491.32,490.47,491.32,5985.0,473.9757,474.7196,473.8984,474.7196,5985.0
2023-08-28 15:35:00,491.19,491.48,491.11,491.17,5458.0,474.594,474.8742,474.5167,474.5747,5458.0
2023-08-28 15:40:00,491.02,491.5,490.77,491.5,7742.0,474.4298,474.8936,474.1882,474.8936,7742.0
2023-08-28 15:45:00,491.43,492.27,491.42,491.6,10290.0,474.8259,475.6375,474.8163,474.9902,10290.0
2023-08-28 15:50:00,491.37,491.59,491.18,491.24,17825.0,474.768,474.9805,474.5844,474.6423,17825.0
2023-08-28 15:55:00,491.18,491.62,491.12,491.21,54419.0,474.5844,475.0095,474.5264,474.6134,54419.0
2023-08-29 09:30:00,491.47,492.47,490.82,491.39,33456.0,474.8646,475.8308,474.2365,474.7873,33456.0
2023-08-29 09:35:00,491.23,491.83,490.78,491.48,11596.0,474.6327,475.2124,474.1979,474.8742,11596.0
2023-08-29 09:40:00,491.48,491.93,490.6,491.24,29177.0,474.8742,475.309,474.024,474.6423,29177.0
2023-08-29 09:45:00,491.23,491.6,490.83,490.97,12564.0,474.6327,474.9902,474.2462,474.3815,12564.0
2023-08-29 09:50:00,490.96,491.81,490.36,491.74,9026.0,474.3718,475.1931,473.7921,475.1255,9026.0
2023-08-29 09:55:00,491.71,492.14,491.4,491.4,4575.0,475.0965,475.5119,474.7969,474.7969,4575.0
2023-08-29 10:00:00,491.39,491.94,490.87,491.06,15610.0,474.7873,475.3187,474.2848,474.4684,15610.0
2023-08-29 10:05:00,491.06,491.16,490.8,490.91,7770.0,474.4684,474.565,474.2172,474.3235,7770.0
2023-08-29 10:10:00,490.65,490.68,490.17,490.37,15487.0,474.0723,474.1013,473.6085,473.8017,15487.0
2023-08-29 10:15:00,490.52,491.23,490.41,491.03,4325.0,473.9467,474.6327,473.8404,474.4394,4325.0
2023-08-29 10:20:00,491.11,491.36,490.56,490.88,14252.0,474.5167,474.7583,473.9853,474.2945,14252.0
2023-08-29 10:25:00,490.87,490.87,490.08,490.09,6461.0,474.2848,474.2848,473.5215,473.5312,6461.0
2023-08-29 10:30:00,490.0,490.72,489.76,490.65,8554.0,473.4442,474.1399,473.2123,474.0723,8554.0
2023-08-29 10:35:00,490.61,490.7,488.88,489.21,11208.0,474.0336,474.1206,472.3621,472.6809,11208.0
2023-08-29 10:40:00,489.35,489.45,488.79,488.8,8098.0,472.8162,472.9128,472.2751,472.2848,8098.0
2023-08-29 10:45:00,488.65,488.73,487.97,488.73,17054.0,472.1399,472.2172,471.4828,472.2172,17054.0
2023-08-29 10:50:00,488.59,489.02,488.4,488.6,6757.0,472.0819,472.4974,471.8983,472.0915,6757.0
2023-08-29 10:55:00,488.49,489.15,488.41,489.13,8977.0,471.9853,472.623,471.908,472.6036,8977.0
2023-08-29 11:00:00,489.13,489.24,488.88,488.9,7473.0,472.6036,472.7099,472.3621,472.3814,7473.0
2023-08-29 11:05:00,488.93,489.36,488.61,489.23,16209.0,472.4104,472.8259,472.1012,472.7003,16209.0
2023-08-29 11:10:00,489.23,489.29,488.82,488.88,10719.0,472.7003,472.7582,472.3041,472.3621,10719.0
2023-08-29 11:15:00,488.89,489.22,488.73,488.89,4066.0,472.3717,472.6906,472.2172,472.3717,4066.0
2023-08-29 11:20:00,488.74,488.78,488.45,488.75,5662.0,472.2268,472.2655,471.9466,472.2365,5662.0
2023-08-29 11:25:00,488.75,489.21,488.75,489.12,4009.0,472.2365,472.6809,472.2365,472.594,4009.0
2023-08-29 11:30:00,489.29,489.69,488.88,488.96,12371.0,472.7582,473.1447,472.3621,472.4394,12371.0
2023-08-29 11:35:00,488.93,489.92,488.85,489.92,9143.0,472.4104,473.3669,472.3331,473.3669,9143.0
2023-08-29 11:40:00,490.08,490.92,490.04,490.79,6837.0,473.5215,474.3332,473.4829,474.2075,6837.0
2023-08-29 11:45:00,490.84,490.84,490.35,490.45,13895.0,474.2559,474.2559,473.7824,473.879,13895.0
2023-08-29 11:50:00,490.58,490.66,490.35,490.5,13994.0,474.0046,474.0819,473.7824,473.9273,13994.0
2023-08-29 11:55:00,490.52,490.88,490.26,490.8,8798.0,473.9467,474.2945,473.6955,474.2172,8798.0
2023-08-29 12:00:00,490.8,491.09,490.55,491.09,23332.0,474.2172,474.4974,473.9757,474.4974,23332.0
2023-08-29 12:05:00,491.18,491.18,490.6,490.67,10656.0,474.5844,474.5844,474.024,474.0916,10656.0
2023-08-29 12:10:00,490.69,491.15,490.52,490.93,7719.0,474.1109,474.5554,473.9467,474.3428,7719.0
2023-08-29 12:15:00,490.94,491.23,490.56,490.71,13201.0,474.3525,474.6327,473.9853,474.1303,13201.0
2023-08-29 12:20:00,490.71,491.28,490.71,491.11,14027.0,474.1303,474.681,474.1303,474.5167,14027.0
2023-08-29 12:25:00,491.06,491.32,491.0,491.29,11993.0,474.4684,474.7196,474.4105,474.6907,11993.0
2023-08-29 12:30:00,491.24,491.38,490.89,491.14,15492.0,474.6423,474.7776,474.3042,474.5457,15492.0
2023-08-29 12:35:00,491.14,491.4,490.94,491.3,20379.0,474.5457,474.7969,474.3525,474.7003,20379.0
2023-08-29 12:40:00,491.3,491.51,490.77,490.86,12694.0,474.7003,474.9032,474.1882,474.2752,12694.0
2023-08-29 12:45:00,490.89,491.37,490.89,491.25,5917.0,474.3042,474.768,474.3042,474.652,5917.0
2023-08-29 12:50:00,491.21,491.31,490.86,490.94,8162.0,474.6134,474.71,474.2752,474.3525,8162.0
2023-08-29 12:55:00,490.71,491.26,490.71,491.23,7538.0,474.1303,474.6617,474.1303,474.6327,7538.0
2023-08-29 13:00:00,491.24,491.81,491.11,491.68,8818.0,474.6423,475.1931,474.5167,475.0675,8818.0
2023-08-29 13:05:00,491.68,491.72,491.17,491.23,6904.0,475.0675,475.1061,474.5747,474.6327,6904.0
2023-08-29 13:10:00,491.15,491.32,490.87,491.14,4832.0,474.5554,474.7196,474.2848,474.5457,4832.0
2023-08-29 13:15:00,491.21,491.31,491.02,491.29,5494.0,474.6134,474.71,474.4298,474.6907,5494.0
2023-08-29 13:20:00,491.21,491.38,491.08,491.25,4846.0,474.6134,474.7776,474.4878,474.652,4846.0
2023-08-29 13:25:00,491.2,491.45,491.14,491.24,5112.0,474.6037,474.8452,474.5457,474.6423,5112.0
2023-08-29 13:30:00,491.3,491.44,491.25,491.3,12958.0,474.7003,474.8356,474.652,474.7003,12958.0
2023-08-29 13:35:00,491.34,491.64,491.28,491.64,15242.0,474.739,475.0288,474.681,475.0288,15242.0
2023-08-29 13:40:00,491.59,491.97,491.58,491.9,6398.0,474.9805,475.3477,474.9709,475.28,6398.0
2023-08-29 13:45:00,491.91,492.24,491.88,492.0,9108.0,475.2897,475.6086,475.2607,475.3767,9108.0
2023-08-29 13:50:00,492.0,492.36,491.84,491.95,11215.0,475.3767,475.7245,475.2221,475.3284,11215.0
2023-08-29 13:55:00,491.84,492.15,491.7,492.08,17054.0,475.2221,475.5216,475.0868,475.454,17054.0
2023-08-29 14:00:00,492.09,492.24,491.96,492.18,4616.0,475.4636,475.6086,475.338,475.5506,4616.0
2023-08-29 14:05:00,492.19,492.3,492.02,492.1,8954.0,475.5602,475.6665,475.396,475.4733,8954.0
2023-08-29 14:10:00,492.1,492.47,492.05,492.17,7224.0,475.4733,475.8308,475.425,475.5409,7224.0
2023-08-29 14:15:00,492.07,492.26,491.89,491.98,6054.0,475.4443,475.6279,475.2704,475.3573,6054.0
2023-08-29 14:20:00,492.05,492.11,491.74,491.78,8275.0,475.425,475.4829,475.1255,475.1641,8275.0
2023-08-29 14:25:00,491.9,491.9,491.09,491.2,5953.0,475.28,475.28,474.4974,474.6037,5953.0
2023-08-29 14:30:00,491.27,491.66,491.14,491.44,6503.0,474.6713,475.0482,474.5457,474.8356,6503.0
2023-08-29 14:35:00,491.53,491.65,491.22,491.22,6250.0,474.9225,475.0385,474.623,474.623,6250.0
2023-08-29 14:40:00,491.2,491.23,490.92,491.04,6297.0,474.6037,474.6327,474.3332,474.4491,6297.0
2023-08-29 14:45:00,491.04,491.36,490.9,491.03,11107.0,474.4491,474.7583,474.3138,474.4394,11107.0
2023-08-29 14:50:00,491.04,491.08,490.47,490.53,13141.0,474.4491,474.4878,473.8984,473.9563,13141.0
2023-08-29 14:55:00,490.61,490.83,490.56,490.78,8481.0,474.0336,474.2462,473.9853,474.1979,8481.0
2023-08-29 15:00:00,490.82,490.82,490.29,490.44,11367.0,474.2365,474.2365,473.7244,473.8694,11367.0
2023-08-29 15:05:00,490.56,490.97,490.51,490.81,12429.0,473.9853,474.3815,473.937,474.2269,12429.0
2023-08-29 15:10:00,490.96,491.02,490.79,490.92,9131.0,474.3718,474.4298,474.2075,474.3332,9131.0
2023-08-29 15:15:00,490.98,491.09,490.68,491.09,10160.0,474.3911,474.4974,474.1013,474.4974,10160.0
2023-08-29 15:20:00,491.08,491.13,490.87,490.93,6427.0,474.4878,474.5361,474.2848,474.3428,6427.0
2023-08-29 15:25:00,491.02,491.62,491.02,491.52,22567.0,474.4298,475.0095,474.4298,474.9129,22567.0
2023-08-29 15:30:00,491.51,491.93,491.36,491.68,14594.0,474.9032,475.309,474.7583,475.0675,14594.0
2023-08-29 15:35:00,491.76,491.77,491.41,491.59,13963.0,475.1448,475.1544,474.8066,474.9805,13963.0
2023-08-29 15:40:00,491.56,491.94,491.46,491.94,14947.0,474.9515,475.3187,474.8549,475.3187,14947.0
2023-08-29 15:45:00,491.9,492.33,491.54,491.99,22244.0,475.28,475.6955,474.9322,475.367,22244.0
2023-08-29 15:50:00,492.04,492.04,491.37,491.45,34999.0,475.4153,475.4153,474.768,474.8452,34999.0
2023-08-29 15:55:00,491.45,492.94,491.35,492.83,88033.0,474.8452,476.2849,474.7486,476.1786,88033.0
2023-08-30 09:30:00,493.99,495.2,493.36,495.2,42585.0,477.2994,478.4685,476.6907,478.4685,42585.0
2023-08-30 09:35:00,495.2,495.99,494.87,494.87,10469.0,478.4685,479.2319,478.1497,478.1497,10469.0
2023-08-30 09:40:00,494.88,495.2,494.64,495.03,4462.0,478.1594,478.4685,477.9275,478.3043,4462.0
2023-08-30 09:45:00,495.16,496.2,495.16,496.19,12246.0,478.4299,479.4348,478.4299,479.4251,12246.0
2023-08-30 09:50:00,496.29,496.5,495.86,496.18,8089.0,479.5217,479.7246,479.1062,479.4154,8089.0
2023-08-30 09:55:00,496.07,496.45,495.44,496.43,9589.0,479.3092,479.6763,478.7004,479.657,9589.0
2023-08-30 10:00:00,496.39,496.71,495.83,495.89,10362.0,479.6183,479.9275,479.0773,479.1352,10362.0
2023-08-30 10:05:00,495.88,496.06,495.51,495.51,12026.0,479.1256,479.2995,478.7681,478.7681,12026.0
2023-08-30 10:10:00,495.51,495.66,495.0,495.15,12167.0,478.7681,478.913,478.2753,478.4202,12167.0
2023-08-30 10:15:00,495.03,495.3,494.74,495.05,12912.0,478.3043,478.5652,478.0241,478.3236,12912.0
2023-08-30 10:20:00,495.05,495.65,495.0,495.59,8994.0,478.3236,478.9033,478.2753,478.8454,8994.0
2023-08-30 10:25:00,495.63,495.63,494.7,494.8,13414.0,478.884,478.884,477.9854,478.0821,13414.0
2023-08-30 10:30:00,494.79,494.79,494.15,494.38,4057.0,478.0724,478.0724,477.454,477.6763,4057.0
2023-08-30 10:35:00,494.37,494.37,492.99,493.0,4398.0,477.6666,477.6666,476.3332,476.3429,4398.0
2023-08-30 10:40:00,493.11,493.22,492.65,492.69,7065.0,476.4492,476.5554,476.0047,476.0434,7065.0
2023-08-30 10:45:00,492.75,493.76,492.75,493.67,7812.0,476.1013,477.0772,476.1013,476.9902,7812.0
2023-08-30 10:50:00,493.83,493.84,493.42,493.46,5281.0,477.1448,477.1545,476.7487,476.7873,5281.0
2023-08-30 10:55:00,493.59,494.08,493.59,493.62,4233.0,476.9129,477.3864,476.9129,476.9419,4233.0
2023-08-30 11:00:00,493.74,494.06,493.63,493.91,4428.0,477.0579,477.3671,476.9516,477.2221,4428.0
2023-08-30 11:05:00,494.04,494.06,493.15,493.15,5777.0,477.3477,477.3671,476.4878,476.4878,5777.0
2023-08-30 11:10:00,493.25,493.39,493.07,493.37,6841.0,476.5844,476.7197,476.4105,476.7004,6841.0
2023-08-30 11:15:00,493.42,493.81,493.42,493.51,5102.0,476.7487,477.1255,476.7487,476.8356,5102.0
2023-08-30 11:20:00,493.51,493.96,493.22,493.96,8508.0,476.8356,477.2704,476.5554,477.2704,8508.0
2023-08-30 11:25:00,494.0,494.01,493.58,493.79,3797.0,477.3091,477.3188,476.9033,477.1062,3797.0
2023-08-30 11:30:00,493.82,494.15,493.78,493.96,4152.0,477.1352,477.454,477.0965,477.2704,4152.0
2023-08-30 11:35:00,493.96,494.16,493.91,494.01,5837.0,477.2704,477.4637,477.2221,477.3188,5837.0
2023-08-30 11:40:00,493.98,494.11,493.81,493.94,4015.0,477.2898,477.4154,477.1255,477.2511,4015.0
2023-08-30 11:45:00,494.15,494.18,493.69,494.08,15222.0,477.454,477.483,477.0096,477.3864,15222.0
2023-08-30 11:50:00,494.07,494.53,493.94,494.42,6821.0,477.3767,477.8212,477.2511,477.7149,6821.0
2023-08-30 11:55:00,494.48,494.87,494.25,494.73,3636.0,477.7729,478.1497,477.5506,478.0144,3636.0
2023-08-30 12:00:00,494.61,494.82,494.37,494.47,5460.0,477.8985,478.1014,477.6666,477.7632,5460.0
2023-08-30 12:05:00,494.45,494.78,494.39,494.73,6728.0,477.7439,478.0627,477.6859,478.0144,6728.0
2023-08-30 12:10:00,494.74,494.87,494.54,494.71,4126.0,478.0241,478.1497,477.8308,477.9951,4126.0
2023-08-30 12:15:00,495.0,495.35,494.94,495.06,6709.0,478.2753,478.6135,478.2173,478.3333,6709.0
2023-08-30 12:20:00,495.06,495.1,494.78,494.95,2256.0,478.3333,478.3719,478.0627,478.227,2256.0
2023-08-30 12:25:00,495.05,495.27,495.04,495.16,4160.0,478.3236,478.5362,478.314,478.4299,4160.0
2023-08-30 12:30:00,495.18,495.56,495.09,495.21,4753.0,478.4492,478.8164,478.3623,478.4782,4753.0
2023-08-30 12:35:00,495.49,495.49,494.9,494.96,4128.0,478.7487,478.7487,478.1787,478.2367,4128.0
2023-08-30 12:40:00,494.92,495.34,494.88,495.32,8203.0,478.198,478.6038,478.1594,478.5845,8203.0
2023-08-30 12:45:00,495.26,495.53,495.13,495.39,5478.0,478.5265,478.7874,478.4009,478.6521,5478.0
2023-08-30 12:50:00,495.39,495.78,495.23,495.59,5306.0,478.6521,479.029,478.4975,478.8454,5306.0
2023-08-30 12:55:00,495.45,495.7,495.34,495.66,5595.0,478.7101,478.9517,478.6038,478.913,5595.0
2023-08-30 13:00:00,495.66,495.82,495.54,495.81,3950.0,478.913,479.0676,478.7971,479.0579,3950.0
2023-08-30 13:05:00,495.9,495.93,495.55,495.55,11473.0,479.1449,479.1739,478.8067,478.8067,11473.0
2023-08-30 13:10:00,495.58,495.59,495.24,495.24,3036.0,478.8357,478.8454,478.5072,478.5072,3036.0
2023-08-30 13:15:00,495.11,495.2,494.64,494.65,9837.0,478.3816,478.4685,477.9275,477.9371,9837.0
2023-08-30 13:20:00,494.67,494.67,493.85,494.05,18420.0,477.9565,477.9565,477.1642,477.3574,18420.0
2023-08-30 13:25:00,494.05,494.42,494.05,494.17,4813.0,477.3574,477.7149,477.3574,477.4733,4813.0
2023-08-30 13:30:00,494.08,494.32,494.08,494.2,2750.0,477.3864,477.6183,477.3864,477.5023,2750.0
2023-08-30 13:35:00,494.22,494.39,494.21,494.25,4098.0,477.5217,477.6859,477.512,477.5506,4098.0
2023-08-30 13:40:00,494.29,494.3,493.81,494.02,4729.0,477.5893,477.599,477.1255,477.3284,4729.0
2023-08-30 13:45:00,493.93,494.08,493.79,493.93,5387.0,477.2415,477.3864,477.1062,477.2415,5387.0
2023-08-30 13:50:00,493.87,493.87,493.33,493.33,4493.0,477.1835,477.1835,476.6617,476.6617,4493.0
2023-08-30 13:55:00,493.34,493.43,493.08,493.34,10286.0,476.6714,476.7584,476.4202,476.6714,10286.0
2023-08-30 14:00:00,493.35,494.04,493.34,493.81,5623.0,476.6811,477.3477,476.6714,477.1255,5623.0
2023-08-30 14:05:00,493.7,493.98,493.67,493.88,3177.0,477.0192,477.2898,476.9902,477.1931,3177.0
2023-08-30 14:10:00,493.84,494.01,493.62,493.81,4010.0,477.1545,477.3188,476.9419,477.1255,4010.0
2023-08-30 14:15:00,493.87,493.9,493.65,493.7,7245.0,477.1835,477.2125,476.9709,477.0192,7245.0
2023-08-30 14:20:00,493.77,493.8,493.43,493.43,5069.0,477.0869,477.1158,476.7584,476.7584,5069.0
2023-08-30 14:25:00,493.44,493.44,492.86,492.86,39226.0,476.768,476.768,476.2076,476.2076,39226.0
2023-08-30 14:30:00,492.78,493.07,492.77,492.77,8739.0,476.1303,476.4105,476.1207,476.1207,8739.0
2023-08-30 14:35:00,492.72,493.02,492.52,492.75,38772.0,476.0723,476.3622,475.8791,476.1013,38772.0
2023-08-30 14:40:00,492.75,492.85,492.48,492.73,13532.0,476.1013,476.1979,475.8404,476.082,13532.0
2023-08-30 14:45:00,492.73,492.87,492.18,492.23,14167.0,476.082,476.2173,475.5506,475.5989,14167.0
2023-08-30 14:50:00,492.26,492.5,492.13,492.19,12849.0,475.6279,475.8598,475.5023,475.5602,12849.0
2023-08-30 14:55:00,492.23,492.36,492.07,492.36,5448.0,475.5989,475.7245,475.4443,475.7245,5448.0
2023-08-30 15:00:00,492.4,492.77,492.4,492.5,10186.0,475.7632,476.1207,475.7632,475.8598,10186.0
2023-08-30 15:05:00,492.49,492.79,492.4,492.68,14997.0,475.8501,476.14,475.7632,476.0337,14997.0
2023-08-30 15:10:00,492.64,492.66,492.37,492.5,26217.0,475.995,476.0144,475.7342,475.8598,26217.0
2023-08-30 15:15:00,492.6,492.78,492.39,492.43,9783.0,475.9564,476.1303,475.7535,475.7921,9783.0
2023-08-30 15:20:00,492.4,492.66,492.35,492.41,13796.0,475.7632,476.0144,475.7148,475.7728,13796.0
2023-08-30 15:25:00,492.41,492.41,492.05,492.39,11060.0,475.7728,475.7728,475.425,475.7535,11060.0
2023-08-30 15:30:00,492.48,492.49,491.73,491.8,14696.0,475.8404,475.8501,475.1158,475.1834,14696.0
2023-08-30 15:35:00,491.8,491.8,491.48,491.7,18024.0,475.1834,475.1834,474.8742,475.0868,18024.0
2023-08-30 15:40:00,491.65,492.08,491.59,492.04,15134.0,475.0385,475.454,474.9805,475.4153,15134.0
2023-08-30 15:45:00,491.95,492.27,491.79,492.18,24135.0,475.3284,475.6375,475.1738,475.5506,24135.0
2023-08-30 15:50:00,492.12,492.12,490.54,490.83,107530.0,475.4926,475.4926,473.966,474.2462,107530.0
2023-08-30 15:55:00,490.85,491.7,490.29,491.56,147486.0,474.2655,475.0868,473.7244,474.9515,147486.0
2023-08-31 09:30:00,492.36,493.4,491.59,493.07,33116.0,475.7245,476.7294,474.9805,476.4105,33116.0
2023-08-31 09:35:00,493.46,493.82,492.97,492.98,9138.0,476.7873,477.1352,476.3139,476.3236,9138.0
2023-08-31 09:40:00,492.98,493.07,491.51,491.68,9270.0,476.3236,476.4105,474.9032,475.0675,9270.0
2023-08-31 09:45:00,491.8,491.84,491.22,491.51,14719.0,475.1834,475.2221,474.623,474.9032,14719.0
2023-08-31 09:50:00,491.4,491.49,490.2,490.6,14844.0,474.7969,474.8839,473.6375,474.024,14844.0
2023-08-31 09:55:00,490.66,490.73,489.76,489.76,14538.0,474.0819,474.1496,473.2123,473.2123,14538.0
2023-08-31 10:00:00,489.87,490.81,489.55,490.53,15265.0,473.3186,474.2269,473.0094,473.9563,15265.0
2023-08-31 10:05:00,490.43,490.53,489.65,489.84,11642.0,473.8597,473.9563,473.1061,473.2896,11642.0
2023-08-31 10:10:00,489.79,490.23,489.39,490.08,13279.0,473.2413,473.6665,472.8549,473.5215,13279.0
2023-08-31 10:15:00,489.97,490.16,489.73,490.11,7592.0,473.4153,473.5988,473.1834,473.5505,7592.0
2023-08-31 10:20:00,490.11,490.38,489.91,490.17,8095.0,473.5505,473.8114,473.3573,473.6085,8095.0
2023-08-31 10:25:00,490.18,490.33,489.86,490.13,9423.0,473.6182,473.7631,473.309,473.5698,9423.0
2023-08-31 10:30:00,490.17,490.17,489.2,489.2,7521.0,473.6085,473.6085,472.6713,472.6713,7521.0
2023-08-31 10:35:00,489.16,489.87,489.16,489.75,8685.0,472.6326,473.3186,472.6326,473.2027,8685.0
2023-08-31 10:40:00,489.74,489.97,489.55,489.69,6579.0,473.193,473.4153,473.0094,473.1447,6579.0
2023-08-31 10:45:00,489.77,489.94,489.42,489.89,6154.0,473.222,473.3863,472.8838,473.338,6154.0
2023-08-31 10:50:00,489.95,489.95,489.16,489.16,15780.0,473.3959,473.3959,472.6326,472.6326,15780.0
2023-08-31 10:55:00,489.17,489.5,489.08,489.28,9261.0,472.6423,472.9611,472.5553,472.7486,9261.0
2023-08-31 11:00:00,489.11,489.11,488.63,488.66,11591.0,472.5843,472.5843,472.1205,472.1495,11591.0
2023-08-31 11:05:00,488.73,489.21,488.61,488.94,19578.0,472.2172,472.6809,472.1012,472.4201,19578.0
2023-08-31 11:10:00,488.91,488.91,487.77,488.0,16939.0,472.3911,472.3911,471.2896,471.5118,16939.0
2023-08-31 11:15:00,488.02,488.16,487.77,487.83,11383.0,471.5311,471.6664,471.2896,471.3476,11383.0
2023-08-31 11:20:00,487.7,487.79,487.07,487.08,14863.0,471.222,471.3089,470.6132,470.6229,14863.0
2023-08-31 11:25:00,487.12,487.36,487.07,487.27,19361.0,470.6615,470.8934,470.6132,470.8065,19361.0
2023-08-31 11:30:00,487.23,487.52,487.03,487.19,12294.0,470.7678,471.048,470.5746,470.7292,12294.0
2023-08-31 11:35:00,487.16,488.01,487.14,487.24,12198.0,470.7002,471.5215,470.6809,470.7775,12198.0
2023-08-31 11:40:00,487.2,487.49,487.06,487.2,8648.0,470.7388,471.019,470.6036,470.7388,8648.0
2023-08-31 11:45:00,487.2,488.11,487.1,487.86,33784.0,470.7388,471.6181,470.6422,471.3765,33784.0
2023-08-31 11:50:00,487.88,488.02,487.62,487.9,7412.0,471.3959,471.5311,471.1447,471.4152,7412.0
2023-08-31 11:55:00,487.77,487.77,487.18,487.49,8527.0,471.2896,471.2896,470.7195,471.019,8527.0
2023-08-31 12:00:00,487.33,487.46,487.11,487.46,6536.0,470.8645,470.9901,470.6519,470.9901,6536.0
2023-08-31 12:05:00,487.43,487.55,486.89,487.01,7012.0,470.9611,471.077,470.4393,470.5553,7012.0
2023-08-31 12:10:00,486.9,486.99,486.2,486.28,17343.0,470.449,470.5359,469.7726,469.8499,17343.0
2023-08-31 12:15:00,486.25,486.29,485.74,485.81,14310.0,469.8209,469.8596,469.3282,469.3958,14310.0
2023-08-31 12:20:00,485.86,486.26,485.71,485.74,14616.0,469.4441,469.8306,469.2992,469.3282,14616.0
2023-08-31 12:25:00,485.83,485.92,485.18,485.31,23515.0,469.4151,469.5021,468.7871,468.9127,23515.0
2023-08-31 12:30:00,485.31,485.4,483.68,483.68,49852.0,468.9127,468.9997,467.3378,467.3378,49852.0
2023-08-31 12:35:00,483.81,484.41,483.77,483.8,17249.0,467.4634,468.0431,467.4247,467.4537,17249.0
2023-08-31 12:40:00,483.8,484.21,483.56,483.57,12366.0,467.4537,467.8499,467.2218,467.2315,12366.0
2023-08-31 12:45:00,483.65,484.04,483.42,483.76,16870.0,467.3088,467.6856,467.0866,467.4151,16870.0
2023-08-31 12:50:00,483.8,484.17,483.7,483.75,11963.0,467.4537,467.8112,467.3571,467.4054,11963.0
2023-08-31 12:55:00,483.64,483.7,483.04,483.06,26835.0,467.2991,467.3571,466.7194,466.7387,26835.0
2023-08-31 13:00:00,483.0,483.2,482.46,482.46,37785.0,466.6808,466.874,466.159,466.159,37785.0
2023-08-31 13:05:00,482.52,482.82,482.14,482.72,25158.0,466.217,466.5068,465.8498,466.4102,25158.0
2023-08-31 13:10:00,482.81,483.07,482.57,482.6,10706.0,466.4972,466.7484,466.2653,466.2943,10706.0
2023-08-31 13:15:00,482.62,483.05,482.6,482.81,12400.0,466.3136,466.7291,466.2943,466.4972,12400.0
2023-08-31 13:20:00,482.91,483.22,482.64,482.67,16419.0,466.5938,466.8933,466.3329,466.3619,16419.0
2023-08-31 13:25:00,482.68,482.69,481.93,482.02,13484.0,466.3716,466.3812,465.6469,465.7339,13484.0
2023-08-31 13:30:00,482.02,482.3,481.53,481.58,13007.0,465.7339,466.0044,465.2604,465.3087,13007.0
2023-08-31 13:35:00,481.57,481.94,480.96,480.98,30026.0,465.2991,465.6566,464.7097,464.729,30026.0
2023-08-31 13:40:00,481.08,481.24,480.45,480.64,23190.0,464.8256,464.9802,464.2169,464.4005,23190.0
2023-08-31 13:45:00,480.59,480.86,480.0,480.03,38762.0,464.3522,464.6131,463.7821,463.8111,38762.0
2023-08-31 13:50:00,480.0,480.09,478.47,478.68,35295.0,463.7821,463.8691,462.3038,462.5067,35295.0
2023-08-31 13:55:00,478.46,479.47,478.44,479.47,26385.0,462.2941,463.27,462.2748,463.27,26385.0
2023-08-31 14:00:00,479.47,480.0,479.37,479.72,15653.0,463.27,463.7821,463.1734,463.5116,15653.0
2023-08-31 14:05:00,479.82,480.22,479.53,479.59,18862.0,463.6082,463.9947,463.328,463.386,18862.0
2023-08-31 14:10:00,479.55,479.78,479.15,479.22,30296.0,463.3473,463.5695,462.9608,463.0285,30296.0
2023-08-31 14:15:00,479.28,480.02,479.21,479.96,24448.0,463.0864,463.8014,463.0188,463.7435,24448.0
2023-08-31 14:20:00,480.0,480.52,479.95,480.15,11567.0,463.7821,464.2845,463.7338,463.927,11567.0
2023-08-31 14:25:00,480.13,480.76,480.0,480.63,19983.0,463.9077,464.5164,463.7821,464.3908,19983.0
2023-08-31 14:30:00,480.67,480.93,480.02,480.12,16741.0,464.4295,464.6807,463.8014,463.8981,16741.0
2023-08-31 14:35:00,480.16,480.19,479.63,479.72,19311.0,463.9367,463.9657,463.4246,463.5116,19311.0
2023-08-31 14:40:00,479.72,479.78,478.81,478.81,18718.0,463.5116,463.5695,462.6323,462.6323,18718.0
2023-08-31 14:45:00,478.85,479.06,478.56,478.75,28031.0,462.671,462.8739,462.3908,462.5743,28031.0
2023-08-31 14:50:00,478.82,478.88,478.35,478.69,42405.0,462.642,462.7,462.1879,462.5164,42405.0
2023-08-31 14:55:00,478.62,478.62,477.87,477.98,29851.0,462.4487,462.4487,461.7241,461.8304,29851.0
2023-08-31 15:00:00,477.98,478.09,477.8,477.97,30997.0,461.8304,461.9366,461.6564,461.8207,30997.0
2023-08-31 15:05:00,477.99,478.03,477.18,477.26,31047.0,461.84,461.8787,461.0574,461.1347,31047.0
2023-08-31 15:10:00,477.26,477.83,477.18,477.38,37939.0,461.1347,461.6854,461.0574,461.2506,37939.0
2023-08-31 15:15:00,477.35,478.42,477.24,477.91,37569.0,461.2216,462.2555,461.1154,461.7627,37569.0
2023-08-31 15:20:00,477.91,478.02,477.51,477.58,38430.0,461.7627,461.869,461.3762,461.4439,38430.0
2023-08-31 15:25:00,477.58,477.6,476.9,476.91,37410.0,461.4439,461.4632,460.7869,460.7965,37410.0
2023-08-31 15:30:00,477.02,477.26,476.61,477.1,44511.0,460.9028,461.1347,460.5067,460.9801,44511.0
2023-08-31 15:35:00,477.05,477.18,476.29,476.64,47713.0,460.9318,461.0574,460.1975,460.5356,47713.0
2023-08-31 15:40:00,476.67,477.35,476.61,477.2,68759.0,460.5646,461.2216,460.5067,461.0767,68759.0
2023-08-31 15:45:00,477.24,478.12,477.2,477.92,158146.0,461.1154,461.9656,461.0767,461.7724,158146.0
2023-08-31 15:50:00,477.85,477.89,476.62,476.9,108677.0,461.7048,461.7434,460.5163,460.7869,108677.0
2023-08-31 15:55:00,476.95,477.04,476.4,476.65,282632.0,460.8352,460.9221,460.3037,460.5453,282632.0
2023-09-01 09:30:00,479.0,479.89,478.35,478.48,60675.0,462.8159,463.6758,462.1879,462.3135,60675.0
2023-09-01 09:35:00,478.46,478.62,476.34,476.46,31511.0,462.2941,462.4487,460.2458,460.3617,31511.0
2023-09-01 09:40:00,476.33,479.0,476.3,478.25,35027.0,460.2361,462.8159,460.2071,462.0912,35027.0
2023-09-01 09:45:00,478.28,479.35,478.25,479.02,21590.0,462.1202,463.1541,462.0912,462.8352,21590.0
2023-09-01 09:50:00,479.2,480.65,478.86,479.44,37136.0,463.0091,464.4102,462.6806,463.241,37136.0
2023-09-01 09:55:00,479.44,479.44,478.67,478.68,26984.0,463.241,463.241,462.4971,462.5067,26984.0
2023-09-01 10:00:00,478.68,478.79,477.92,478.25,23631.0,462.5067,462.613,461.7724,462.0912,23631.0
2023-09-01 10:05:00,478.21,478.38,477.05,478.37,25463.0,462.0526,462.2168,460.9318,462.2072,25463.0
2023-09-01 10:10:00,478.57,479.54,478.52,479.4,22917.0,462.4004,463.3377,462.3521,463.2024,22917.0
2023-09-01 10:15:00,479.27,479.7,479.05,479.16,21975.0,463.0768,463.4922,462.8642,462.9705,21975.0
2023-09-01 10:20:00,479.23,479.81,479.23,479.47,27019.0,463.0381,463.5985,463.0381,463.27,27019.0
2023-09-01 10:25:00,479.47,480.06,479.14,479.3,18669.0,463.27,463.8401,462.9512,463.1058,18669.0
2023-09-01 10:30:00,479.41,479.48,478.8,478.91,14685.0,463.212,463.2797,462.6227,462.7289,14685.0
2023-09-01 10:35:00,478.9,478.99,478.21,478.24,18434.0,462.7193,462.8062,462.0526,462.0816,18434.0
2023-09-01 10:40:00,478.18,478.58,477.54,478.52,19544.0,462.0236,462.4101,461.4052,462.3521,19544.0
2023-09-01 10:45:00,478.52,478.52,477.73,477.83,13951.0,462.3521,462.3521,461.5888,461.6854,13951.0
2023-09-01 10:50:00,477.77,477.81,477.38,477.58,15906.0,461.6275,461.6661,461.2506,461.4439,15906.0
2023-09-01 10:55:00,477.7,478.21,477.41,478.06,16588.0,461.5598,462.0526,461.2796,461.9077,16588.0
2023-09-01 11:00:00,478.05,478.05,477.0,477.0,10267.0,461.898,461.898,460.8835,460.8835,10267.0
2023-09-01 11:05:00,476.77,476.85,476.04,476.17,19788.0,460.6612,460.7385,459.9559,460.0815,19788.0
2023-09-01 11:10:00,476.12,476.3,475.29,475.36,16655.0,460.0332,460.2071,459.2313,459.2989,16655.0
2023-09-01 11:15:00,475.34,476.0,475.08,475.88,22229.0,459.2796,459.9173,459.0283,459.8013,22229.0
2023-09-01 11:20:00,475.82,475.97,475.13,475.13,21914.0,459.7433,459.8883,459.0767,459.0767,21914.0
2023-09-01 11:25:00,475.1,475.49,474.79,474.92,34406.0,459.0477,459.4245,458.7481,458.8738,34406.0
2023-09-01 11:30:00,475.01,475.61,474.92,475.28,19011.0,458.9607,459.5404,458.8738,459.2216,19011.0
2023-09-01 11:35:00,475.29,475.35,474.76,474.84,26300.0,459.2313,459.2892,458.7192,458.7965,26300.0
2023-09-01 11:40:00,474.84,474.91,474.25,474.5,15082.0,458.7965,458.8641,458.2264,458.4679,15082.0
2023-09-01 11:45:00,474.48,474.49,474.0,474.04,14185.0,458.4486,458.4583,457.9848,458.0235,14185.0
2023-09-01 11:50:00,474.06,474.26,473.52,473.54,12943.0,458.0428,458.2361,457.5211,457.5404,12943.0
2023-09-01 11:55:00,473.54,474.01,473.41,473.73,14168.0,457.5404,457.9945,457.4148,457.724,14168.0
2023-09-01 12:00:00,473.72,473.93,473.37,473.54,11016.0,457.7143,457.9172,457.3761,457.5404,11016.0
2023-09-01 12:05:00,473.48,473.99,473.36,473.71,10951.0,457.4824,457.9752,457.3665,457.7046,10951.0
2023-09-01 12:10:00,473.73,473.81,473.49,473.61,10066.0,457.724,457.8013,457.4921,457.608,10066.0
2023-09-01 12:15:00,473.6,474.37,473.53,474.29,13631.0,457.5984,458.3423,457.5307,458.265,13631.0
2023-09-01 12:20:00,474.33,474.38,473.5,473.54,15531.0,458.3037,458.352,457.5017,457.5404,15531.0
2023-09-01 12:25:00,473.53,473.68,473.48,473.52,12445.0,457.5307,457.6756,457.4824,457.5211,12445.0
2023-09-01 12:30:00,473.52,474.2,473.52,474.06,12804.0,457.5211,458.1781,457.5211,458.0428,12804.0
2023-09-01 12:35:00,473.98,474.42,473.91,474.34,10775.0,457.9655,458.3906,457.8979,458.3133,10775.0
2023-09-01 12:40:00,474.34,474.69,474.27,474.66,21829.0,458.3133,458.6515,458.2457,458.6225,21829.0
2023-09-01 12:45:00,474.66,474.99,474.45,474.96,22488.0,458.6225,458.9414,458.4196,458.9124,22488.0
2023-09-01 12:50:00,475.04,475.21,474.91,475.08,13153.0,458.9897,459.154,458.8641,459.0283,13153.0
2023-09-01 12:55:00,475.14,475.14,474.56,474.67,9618.0,459.0863,459.0863,458.5259,458.6322,9618.0
2023-09-01 13:00:00,474.71,475.13,474.69,474.77,9957.0,458.6708,459.0767,458.6515,458.7288,9957.0
2023-09-01 13:05:00,474.71,474.82,474.63,474.71,10341.0,458.6708,458.7771,458.5936,458.6708,10341.0
2023-09-01 13:10:00,474.63,475.06,474.51,474.98,12846.0,458.5936,459.009,458.4776,458.9317,12846.0
2023-09-01 13:15:00,474.97,475.37,474.97,475.15,6673.0,458.9221,459.3085,458.9221,459.096,6673.0
2023-09-01 13:20:00,475.15,475.15,474.63,474.8,9631.0,459.096,459.096,458.5936,458.7578,9631.0
2023-09-01 13:25:00,474.67,475.12,474.53,475.0,19506.0,458.6322,459.067,458.4969,458.951,19506.0
2023-09-01 13:30:00,475.12,475.37,474.95,475.25,11087.0,459.067,459.3085,458.9027,459.1926,11087.0
2023-09-01 13:35:00,475.35,476.2,475.34,476.14,12141.0,459.2892,460.1105,459.2796,460.0525,12141.0
2023-09-01 13:40:00,476.21,476.23,475.8,476.02,17644.0,460.1202,460.1395,459.724,459.9366,17644.0
2023-09-01 13:45:00,476.02,476.35,475.94,476.23,22206.0,459.9366,460.2554,459.8593,460.1395,22206.0
2023-09-01 13:50:00,476.31,476.5,475.55,475.62,15793.0,460.2168,460.4004,459.4825,459.5501,15793.0
2023-09-01 13:55:00,475.59,476.16,475.54,475.9,8586.0,459.5211,460.0719,459.4728,459.8206,8586.0
2023-09-01 14:00:00,475.74,476.01,475.64,475.91,7396.0,459.666,459.9269,459.5694,459.8303,7396.0
2023-09-01 14:05:00,475.9,476.01,475.66,475.91,10517.0,459.8206,459.9269,459.5888,459.8303,10517.0
2023-09-01 14:10:00,475.92,476.02,475.7,475.85,7207.0,459.84,459.9366,459.6274,459.7723,7207.0
2023-09-01 14:15:00,475.72,475.83,475.47,475.79,10205.0,459.6467,459.753,459.4052,459.7144,10205.0
2023-09-01 14:20:00,475.78,475.98,475.65,475.85,10884.0,459.7047,459.8979,459.5791,459.7723,10884.0
2023-09-01 14:25:00,475.91,476.44,475.77,476.44,10937.0,459.8303,460.3424,459.695,460.3424,10937.0
2023-09-01 14:30:00,476.41,476.48,476.16,476.23,10776.0,460.3134,460.381,460.0719,460.1395,10776.0
2023-09-01 14:35:00,476.15,476.33,476.03,476.24,10521.0,460.0622,460.2361,459.9462,460.1492,10521.0
2023-09-01 14:40:00,476.18,476.65,476.14,476.15,10298.0,460.0912,460.5453,460.0525,460.0622,10298.0
2023-09-01 14:45:00,476.14,476.16,475.65,475.65,8984.0,460.0525,460.0719,459.5791,459.5791,8984.0
2023-09-01 14:50:00,475.56,476.16,475.41,475.98,9540.0,459.4921,460.0719,459.3472,459.8979,9540.0
2023-09-01 14:55:00,475.98,476.19,475.69,476.15,12908.0,459.8979,460.1008,459.6177,460.0622,12908.0
2023-09-01 15:00:00,476.15,476.3,475.56,475.77,15433.0,460.0622,460.2071,459.4921,459.695,15433.0
2023-09-01 15:05:00,475.8,476.1,475.68,476.0,9998.0,459.724,460.0139,459.6081,459.9173,9998.0
2023-09-01 15:10:00,476.05,476.41,476.05,476.29,20138.0,459.9656,460.3134,459.9656,460.1975,20138.0
2023-09-01 15:15:00,476.32,476.57,476.13,476.3,14411.0,460.2265,460.468,460.0429,460.2071,14411.0
2023-09-01 15:20:00,476.33,476.38,475.89,476.17,13985.0,460.2361,460.2844,459.811,460.0815,13985.0
2023-09-01 15:25:00,476.16,476.65,475.98,476.52,18408.0,460.0719,460.5453,459.8979,460.4197,18408.0
2023-09-01 15:30:00,476.4,476.8,476.35,476.78,18245.0,460.3037,460.6902,460.2554,460.6709,18245.0
2023-09-01 15:35:00,476.78,476.85,476.22,476.23,17639.0,460.6709,460.7385,460.1298,460.1395,17639.0
2023-09-01 15:40:00,476.26,476.5,475.99,476.0,27586.0,460.1685,460.4004,459.9076,459.9173,27586.0
2023-09-01 15:45:00,476.04,476.11,475.49,475.59,29163.0,459.9559,460.0235,459.4245,459.5211,29163.0
2023-09-01 15:50:00,475.59,476.31,475.13,476.26,52589.0,459.5211,460.2168,459.0767,460.1685,52589.0
2023-09-01 15:55:00,476.27,476.78,475.98,476.39,127347.0,460.1781,460.6709,459.8979,460.2941,127347.0
2023-09-05 09:30:00,478.0,479.98,477.54,479.18,80770.0,461.8497,463.7628,461.4052,462.9898,80770.0
2023-09-05 09:35:00,479.04,481.47,478.93,480.74,41184.0,462.8545,465.2024,462.7483,464.4971,41184.0
2023-09-05 09:40:00,480.71,483.28,480.68,483.02,37543.0,464.4681,466.9513,464.4391,466.7001,37543.0
2023-09-05 09:45:00,483.0,483.44,482.47,482.72,45362.0,466.6808,467.1059,466.1687,466.4102,45362.0
2023-09-05 09:50:00,482.38,483.4,481.0,481.07,20286.0,466.0817,467.0672,464.7483,464.816,20286.0
2023-09-05 09:55:00,481.02,482.26,480.91,482.12,27750.0,464.7677,465.9658,464.6614,465.8305,27750.0
2023-09-05 10:00:00,482.25,482.94,482.01,482.86,27248.0,465.9561,466.6228,465.7242,466.5455,27248.0
2023-09-05 10:05:00,482.8,482.83,481.92,482.3,20641.0,466.4875,466.5165,465.6372,466.0044,20641.0
2023-09-05 10:10:00,482.19,482.73,482.18,482.4,18501.0,465.8981,466.4199,465.8885,466.101,18501.0
2023-09-05 10:15:00,482.39,483.04,482.16,482.19,23966.0,466.0914,466.7194,465.8691,465.8981,23966.0
2023-09-05 10:20:00,482.22,482.8,481.94,482.8,20277.0,465.9271,466.4875,465.6566,466.4875,20277.0
2023-09-05 10:25:00,482.85,483.07,482.47,482.9,23332.0,466.5358,466.7484,466.1687,466.5841,23332.0
2023-09-05 10:30:00,482.9,482.9,482.22,482.37,28384.0,466.5841,466.5841,465.9271,466.072,28384.0
2023-09-05 10:35:00,482.41,482.66,482.24,482.56,18181.0,466.1107,466.3522,465.9464,466.2556,18181.0
2023-09-05 10:40:00,482.56,482.8,482.36,482.64,33125.0,466.2556,466.4875,466.0624,466.3329,33125.0
2023-09-05 10:45:00,482.58,482.85,482.51,482.76,22421.0,466.2749,466.5358,466.2073,466.4489,22421.0
2023-09-05 10:50:00,482.64,482.83,482.42,482.61,22264.0,466.3329,466.5165,466.1203,466.3039,22264.0
2023-09-05 10:55:00,482.62,482.88,482.36,482.77,24575.0,466.3136,466.5648,466.0624,466.4585,24575.0
2023-09-05 11:00:00,482.8,483.22,482.28,482.28,36244.0,466.4875,466.8933,465.9851,465.9851,36244.0
2023-09-05 11:05:00,482.35,482.51,481.88,482.38,13516.0,466.0527,466.2073,465.5986,466.0817,13516.0
2023-09-05 11:10:00,482.36,482.42,481.56,481.64,13471.0,466.0624,466.1203,465.2894,465.3667,13471.0
2023-09-05 11:15:00,481.49,481.79,481.4,481.65,7632.0,465.2218,465.5116,465.1348,465.3764,7632.0
2023-09-05 11:20:00,481.59,481.62,481.18,481.44,7254.0,465.3184,465.3474,464.9222,465.1735,7254.0
2023-09-05 11:25:00,481.41,482.03,481.28,481.83,20519.0,465.1445,465.7435,465.0189,465.5503,20519.0
2023-09-05 11:30:00,481.81,482.34,481.71,481.75,13396.0,465.531,466.0431,465.4343,465.473,13396.0
2023-09-05 11:35:00,481.75,482.64,481.68,482.41,8745.0,465.473,466.3329,465.4054,466.1107,8745.0
2023-09-05 11:40:00,482.4,482.49,482.09,482.25,7959.0,466.101,466.188,465.8015,465.9561,7959.0
2023-09-05 11:45:00,482.35,483.1,482.35,483.1,6916.0,466.0527,466.7774,466.0527,466.7774,6916.0
2023-09-05 11:50:00,483.17,483.3,483.11,483.13,8370.0,466.845,466.9706,466.787,466.8064,8370.0
2023-09-05 11:55:00,483.2,484.19,483.17,484.06,13571.0,466.874,467.8305,466.845,467.7049,13571.0
2023-09-05 12:00:00,484.05,484.31,483.67,484.24,5548.0,467.6953,467.9465,467.3281,467.8789,5548.0
2023-09-05 12:05:00,484.24,484.6,483.73,483.94,6623.0,467.8789,468.2267,467.3861,467.589,6623.0
2023-09-05 12:10:00,483.98,483.98,483.61,483.62,13260.0,467.6276,467.6276,467.2701,467.2798,13260.0
2023-09-05 12:15:00,483.63,484.22,483.53,483.93,8833.0,467.2895,467.8595,467.1928,467.5793,8833.0
2023-09-05 12:20:00,484.0,484.01,483.83,484.0,6858.0,467.647,467.6566,467.4827,467.647,6858.0
2023-09-05 12:25:00,484.01,484.18,483.61,483.74,7835.0,467.6566,467.8209,467.2701,467.3957,7835.0
2023-09-05 12:30:00,483.66,483.8,483.19,483.76,10885.0,467.3185,467.4537,466.8643,467.4151,10885.0
2023-09-05 12:35:00,483.75,483.76,483.0,483.0,5124.0,467.4054,467.4151,466.6808,466.6808,5124.0
2023-09-05 12:40:00,483.06,483.49,483.05,483.34,8012.0,466.7387,467.1542,466.7291,467.0093,8012.0
2023-09-05 12:45:00,483.38,483.39,482.93,482.94,4012.0,467.0479,467.0576,466.6131,466.6228,4012.0
2023-09-05 12:50:00,482.96,483.2,482.83,483.09,4669.0,466.6421,466.874,466.5165,466.7677,4669.0
2023-09-05 12:55:00,483.02,483.02,482.59,482.95,9001.0,466.7001,466.7001,466.2846,466.6324,9001.0
2023-09-05 13:00:00,482.87,482.87,482.35,482.35,4321.0,466.5551,466.5551,466.0527,466.0527,4321.0
2023-09-05 13:05:00,482.34,482.54,482.27,482.54,10465.0,466.0431,466.2363,465.9754,466.2363,10465.0
2023-09-05 13:10:00,482.47,482.7,482.21,482.63,19621.0,466.1687,466.3909,465.9174,466.3233,19621.0
2023-09-05 13:15:00,482.61,483.1,482.55,482.92,6317.0,466.3039,466.7774,466.246,466.6035,6317.0
2023-09-05 13:20:00,482.96,483.1,482.76,482.82,6546.0,466.6421,466.7774,466.4489,466.5068,6546.0
2023-09-05 13:25:00,482.91,483.27,482.8,483.04,6952.0,466.5938,466.9416,466.4875,466.7194,6952.0
2023-09-05 13:30:00,483.1,483.1,482.69,482.89,9989.0,466.7774,466.7774,466.3812,466.5745,9989.0
2023-09-05 13:35:00,482.93,483.37,482.84,483.15,8837.0,466.6131,467.0383,466.5262,466.8257,8837.0
2023-09-05 13:40:00,483.2,484.21,483.14,484.06,23195.0,466.874,467.8499,466.816,467.7049,23195.0
2023-09-05 13:45:00,483.93,484.45,483.92,484.22,10383.0,467.5793,468.0818,467.5697,467.8595,10383.0
2023-09-05 13:50:00,484.32,484.43,484.02,484.1,7380.0,467.9562,468.0624,467.6663,467.7436,7380.0
2023-09-05 13:55:00,484.02,484.12,483.76,483.76,10170.0,467.6663,467.7629,467.4151,467.4151,10170.0
2023-09-05 14:00:00,483.62,483.64,482.87,483.49,10680.0,467.2798,467.2991,466.5551,467.1542,10680.0
2023-09-05 14:05:00,483.53,483.62,483.01,483.12,12855.0,467.1928,467.2798,466.6904,466.7967,12855.0
2023-09-05 14:10:00,483.11,483.2,482.88,483.03,7529.0,466.787,466.874,466.5648,466.7097,7529.0
2023-09-05 14:15:00,483.03,483.54,483.0,483.4,13163.0,466.7097,467.2025,466.6808,467.0672,13163.0
2023-09-05 14:20:00,483.37,483.49,483.16,483.32,13845.0,467.0383,467.1542,466.8353,466.9899,13845.0
2023-09-05 14:25:00,483.31,483.5,483.27,483.31,18313.0,466.9803,467.1639,466.9416,466.9803,18313.0
2023-09-05 14:30:00,483.34,483.35,482.85,482.98,24976.0,467.0093,467.0189,466.5358,466.6614,24976.0
2023-09-05 14:35:00,482.97,483.22,482.8,483.02,12050.0,466.6518,466.8933,466.4875,466.7001,12050.0
2023-09-05 14:40:00,483.02,483.09,482.85,482.89,10601.0,466.7001,466.7677,466.5358,466.5745,10601.0
2023-09-05 14:45:00,482.88,482.97,482.63,482.66,11306.0,466.5648,466.6518,466.3233,466.3522,11306.0
2023-09-05 14:50:00,482.55,482.71,482.32,482.56,11835.0,466.246,466.4005,466.0237,466.2556,11835.0
2023-09-05 14:55:00,482.58,482.58,482.16,482.37,8592.0,466.2749,466.2749,465.8691,466.072,8592.0
2023-09-05 15:00:00,482.43,482.49,482.18,482.4,8335.0,466.13,466.188,465.8885,466.101,8335.0
2023-09-05 15:05:00,482.44,482.6,482.33,482.56,10784.0,466.1397,466.2943,466.0334,466.2556,10784.0
2023-09-05 15:10:00,482.56,482.61,481.89,482.26,11807.0,466.2556,466.3039,465.6083,465.9658,11807.0
2023-09-05 15:15:00,482.21,482.6,482.21,482.44,10639.0,465.9174,466.2943,465.9174,466.1397,10639.0
2023-09-05 15:20:00,482.45,482.68,482.27,482.41,26515.0,466.1493,466.3716,465.9754,466.1107,26515.0
2023-09-05 15:25:00,482.35,482.5,482.27,482.45,17130.0,466.0527,466.1976,465.9754,466.1493,17130.0
2023-09-05 15:30:00,482.39,482.51,482.12,482.31,15512.0,466.0914,466.2073,465.8305,466.0141,15512.0
2023-09-05 15:35:00,482.31,482.54,482.23,482.53,14918.0,466.0141,466.2363,465.9368,466.2266,14918.0
2023-09-05 15:40:00,482.53,482.58,482.16,482.28,31728.0,466.2266,466.2749,465.8691,465.9851,31728.0
2023-09-05 15:45:00,482.31,482.5,481.97,482.07,32015.0,466.0141,466.1976,465.6856,465.7822,32015.0
2023-09-05 15:50:00,482.1,482.1,481.63,481.93,67192.0,465.8112,465.8112,465.357,465.6469,67192.0
2023-09-05 15:55:00,481.89,481.9,480.78,480.89,140177.0,465.6083,465.6179,464.5358,464.642,140177.0
2023-09-06 09:30:00,482.09,482.77,481.26,482.42,90681.0,465.8015,466.4585,464.9995,466.1203,90681.0
2023-09-06 09:35:00,481.97,483.16,479.95,480.44,25015.0,465.6856,466.8353,463.7338,464.2072,25015.0
2023-09-06 09:40:00,480.61,480.7,479.43,480.17,21448.0,464.3715,464.4585,463.2314,463.9464,21448.0
2023-09-06 09:45:00,480.34,480.8,479.14,479.19,12755.0,464.1106,464.5551,462.9512,462.9995,12755.0
2023-09-06 09:50:00,479.07,479.5,478.11,478.87,31747.0,462.8835,463.299,461.956,462.6903,31747.0
2023-09-06 09:55:00,478.99,479.0,477.43,477.43,19101.0,462.8062,462.8159,461.2989,461.2989,19101.0
2023-09-06 10:00:00,477.34,478.87,477.25,478.34,33992.0,461.212,462.6903,461.125,462.1782,33992.0
2023-09-06 10:05:00,478.44,480.9,478.34,479.85,20750.0,462.2748,464.6517,462.1782,463.6372,20750.0
2023-09-06 10:10:00,479.81,480.21,479.56,479.92,14189.0,463.5985,463.985,463.357,463.7048,14189.0
2023-09-06 10:15:00,480.01,480.09,479.26,479.71,18954.0,463.7918,463.8691,463.0671,463.5019,18954.0
2023-09-06 10:20:00,479.78,479.86,478.8,478.8,14535.0,463.5695,463.6468,462.6227,462.6227,14535.0
2023-09-06 10:25:00,478.74,479.05,478.16,478.9,28920.0,462.5647,462.8642,462.0043,462.7193,28920.0
2023-09-06 10:30:00,479.0,479.83,478.93,479.34,14370.0,462.8159,463.6179,462.7483,463.1444,14370.0
2023-09-06 10:35:00,479.4,479.44,478.67,479.25,15316.0,463.2024,463.241,462.4971,463.0575,15316.0
2023-09-06 10:40:00,479.42,479.9,479.2,479.78,11454.0,463.2217,463.6855,463.0091,463.5695,11454.0
2023-09-06 10:45:00,479.69,479.85,479.29,479.75,21236.0,463.4826,463.6372,463.0961,463.5406,21236.0
2023-09-06 10:50:00,479.63,480.25,479.59,479.71,22410.0,463.4246,464.0237,463.386,463.5019,22410.0
2023-09-06 10:55:00,479.71,479.71,479.16,479.65,12319.0,463.5019,463.5019,462.9705,463.4439,12319.0
2023-09-06 11:00:00,479.68,479.81,479.24,479.43,10926.0,463.4729,463.5985,463.0478,463.2314,10926.0
2023-09-06 11:05:00,479.27,480.09,479.24,479.82,8494.0,463.0768,463.8691,463.0478,463.6082,8494.0
2023-09-06 11:10:00,479.75,480.51,479.75,480.21,17280.0,463.5406,464.2749,463.5406,463.985,17280.0
2023-09-06 11:15:00,480.13,480.98,480.07,480.88,8613.0,463.9077,464.729,463.8497,464.6324,8613.0
2023-09-06 11:20:00,480.88,481.0,480.28,480.86,9733.0,464.6324,464.7483,464.0527,464.6131,9733.0
2023-09-06 11:25:00,480.86,481.16,480.66,480.66,15233.0,464.6131,464.9029,464.4198,464.4198,15233.0
2023-09-06 11:30:00,480.67,481.03,480.5,480.95,15253.0,464.4295,464.7773,464.2652,464.7,15253.0
2023-09-06 11:35:00,481.07,481.37,480.86,481.15,7559.0,464.816,465.1058,464.6131,464.8933,7559.0
2023-09-06 11:40:00,481.11,481.16,480.15,480.25,10169.0,464.8546,464.9029,463.927,464.0237,10169.0
2023-09-06 11:45:00,480.24,480.3,479.68,479.98,14078.0,464.014,464.072,463.4729,463.7628,14078.0
2023-09-06 11:50:00,479.97,480.69,479.97,480.39,15313.0,463.7531,464.4488,463.7531,464.1589,15313.0
2023-09-06 11:55:00,480.36,480.64,480.3,480.32,9790.0,464.13,464.4005,464.072,464.0913,9790.0
2023-09-06 12:00:00,480.32,480.32,479.45,479.55,9305.0,464.0913,464.0913,463.2507,463.3473,9305.0
2023-09-06 12:05:00,479.44,479.52,479.03,479.15,6705.0,463.241,463.3183,462.8449,462.9608,6705.0
2023-09-06 12:10:00,479.13,479.36,478.89,479.15,5621.0,462.9415,463.1637,462.7096,462.9608,5621.0
2023-09-06 12:15:00,479.22,479.59,479.06,479.4,10310.0,463.0285,463.386,462.8739,463.2024,10310.0
2023-09-06 12:20:00,479.3,479.97,479.2,479.86,9291.0,463.1058,463.7531,463.0091,463.6468,9291.0
2023-09-06 12:25:00,479.84,480.19,479.78,479.83,11710.0,463.6275,463.9657,463.5695,463.6179,11710.0
2023-09-06 12:30:00,479.8,479.8,479.55,479.61,15097.0,463.5889,463.5889,463.3473,463.4053,15097.0
2023-09-06 12:35:00,479.61,479.71,479.41,479.63,10351.0,463.4053,463.5019,463.212,463.4246,10351.0
2023-09-06 12:40:00,479.61,479.61,478.29,478.29,6737.0,463.4053,463.4053,462.1299,462.1299,6737.0
2023-09-06 12:45:00,478.17,478.37,478.14,478.19,6472.0,462.0139,462.2072,461.985,462.0333,6472.0
2023-09-06 12:50:00,478.24,478.66,478.24,478.25,11234.0,462.0816,462.4874,462.0816,462.0912,11234.0
2023-09-06 12:55:00,478.16,478.48,477.96,478.34,12077.0,462.0043,462.3135,461.811,462.1782,12077.0
2023-09-06 13:00:00,478.22,478.32,477.52,477.52,8564.0,462.0623,462.1589,461.3859,461.3859,8564.0
2023-09-06 13:05:00,477.56,478.16,477.56,478.07,6308.0,461.4246,462.0043,461.4246,461.9173,6308.0
2023-09-06 13:10:00,478.12,478.8,478.05,478.78,6348.0,461.9656,462.6227,461.898,462.6033,6348.0
2023-09-06 13:15:00,478.87,479.1,478.66,479.02,10277.0,462.6903,462.9125,462.4874,462.8352,10277.0
2023-09-06 13:20:00,479.01,479.15,478.66,478.66,8039.0,462.8256,462.9608,462.4874,462.4874,8039.0
2023-09-06 13:25:00,478.66,478.76,478.46,478.6,6500.0,462.4874,462.584,462.2941,462.4294,6500.0
2023-09-06 13:30:00,478.73,479.07,478.73,479.0,2501.0,462.555,462.8835,462.555,462.8159,2501.0
2023-09-06 13:35:00,478.99,479.13,478.91,478.99,5132.0,462.8062,462.9415,462.7289,462.8062,5132.0
2023-09-06 13:40:00,479.09,479.25,478.4,478.55,11397.0,462.9029,463.0575,462.2362,462.3811,11397.0
2023-09-06 13:45:00,478.51,479.03,477.96,478.26,11977.0,462.3425,462.8449,461.811,462.1009,11977.0
2023-09-06 13:50:00,478.18,478.18,477.54,477.67,17153.0,462.0236,462.0236,461.4052,461.5308,17153.0
2023-09-06 13:55:00,477.66,478.46,477.64,478.4,10949.0,461.5212,462.2941,461.5019,462.2362,10949.0
2023-09-06 14:00:00,478.39,478.54,478.07,478.08,4389.0,462.2265,462.3714,461.9173,461.927,4389.0
2023-09-06 14:05:00,478.07,478.1,477.77,478.04,4719.0,461.9173,461.9463,461.6275,461.8883,4719.0
2023-09-06 14:10:00,478.04,478.04,477.7,477.97,4707.0,461.8883,461.8883,461.5598,461.8207,4707.0
2023-09-06 14:15:00,477.95,477.95,477.47,477.87,6227.0,461.8014,461.8014,461.3376,461.7241,6227.0
2023-09-06 14:20:00,477.75,478.2,477.75,478.0,6339.0,461.6081,462.0429,461.6081,461.8497,6339.0
2023-09-06 14:25:00,477.93,478.52,477.85,478.4,8154.0,461.7821,462.3521,461.7048,462.2362,8154.0
2023-09-06 14:30:00,478.35,478.45,478.08,478.09,9104.0,462.1879,462.2845,461.927,461.9366,9104.0
2023-09-06 14:35:00,478.09,478.4,478.07,478.35,4528.0,461.9366,462.2362,461.9173,462.1879,4528.0
2023-09-06 14:40:00,478.32,478.42,478.09,478.23,10086.0,462.1589,462.2555,461.9366,462.0719,10086.0
2023-09-06 14:45:00,478.26,478.43,478.19,478.37,7636.0,462.1009,462.2652,462.0333,462.2072,7636.0
2023-09-06 14:50:00,478.32,478.95,478.32,478.91,20736.0,462.1589,462.7676,462.1589,462.7289,20736.0
2023-09-06 14:55:00,478.93,479.07,478.34,478.71,16393.0,462.7483,462.8835,462.1782,462.5357,16393.0
2023-09-06 15:00:00,478.74,478.84,478.42,478.44,6525.0,462.5647,462.6613,462.2555,462.2748,6525.0
2023-09-06 15:05:00,478.44,478.44,478.1,478.16,8936.0,462.2748,462.2748,461.9463,462.0043,8936.0
2023-09-06 15:10:00,478.11,478.21,477.81,478.0,10816.0,461.956,462.0526,461.6661,461.8497,10816.0
2023-09-06 15:15:00,478.0,478.46,477.89,477.95,17406.0,461.8497,462.2941,461.7434,461.8014,17406.0
2023-09-06 15:20:00,477.95,478.38,477.85,478.17,11925.0,461.8014,462.2168,461.7048,462.0139,11925.0
2023-09-06 15:25:00,478.19,478.35,477.58,477.76,15195.0,462.0333,462.1879,461.4439,461.6178,15195.0
2023-09-06 15:30:00,477.6,477.74,477.23,477.51,13028.0,461.4632,461.5985,461.1057,461.3762,13028.0
2023-09-06 15:35:00,477.5,477.97,477.15,477.75,14899.0,461.3666,461.8207,461.0284,461.6081,14899.0
2023-09-06 15:40:00,477.79,477.81,477.19,477.42,17718.0,461.6468,461.6661,461.0671,461.2893,17718.0
2023-09-06 15:45:00,477.41,477.6,477.0,477.46,20494.0,461.2796,461.4632,460.8835,461.3279,20494.0
2023-09-06 15:50:00,477.36,477.36,476.37,476.99,38135.0,461.2313,461.2313,460.2748,460.8738,38135.0
2023-09-06 15:55:00,476.86,477.13,476.62,476.92,123449.0,460.7482,461.0091,460.5163,460.8062,123449.0
2023-09-07 09:30:00,479.9,481.4,478.6,480.66,69433.0,463.6855,465.1348,462.4294,464.4198,69433.0
2023-09-07 09:35:00,481.13,482.0,480.77,481.18,30404.0,464.8739,465.7145,464.5261,464.9222,30404.0
2023-09-07 09:40:00,481.18,482.8,480.52,482.58,45056.0,464.9222,466.4875,464.2845,466.2749,45056.0
2023-09-07 09:45:00,482.68,482.9,481.48,482.56,50801.0,466.3716,466.5841,465.2121,466.2556,50801.0
2023-09-07 09:50:00,482.74,483.0,482.07,482.67,33871.0,466.4295,466.6808,465.7822,466.3619,33871.0
2023-09-07 09:55:00,482.6,483.11,482.07,483.05,26030.0,466.2943,466.787,465.7822,466.7291,26030.0
2023-09-07 10:00:00,483.04,484.04,483.03,483.96,27993.0,466.7194,467.6856,466.7097,467.6083,27993.0
2023-09-07 10:05:00,483.96,484.51,483.79,483.95,41105.0,467.6083,468.1397,467.4441,467.5987,41105.0
2023-09-07 10:10:00,483.94,484.37,483.14,483.35,18555.0,467.589,468.0045,466.816,467.0189,18555.0
2023-09-07 10:15:00,483.33,483.35,482.34,482.36,9950.0,466.9996,467.0189,466.0431,466.0624,9950.0
2023-09-07 10:20:00,482.29,482.95,482.11,482.9,20597.0,465.9947,466.6324,465.8208,466.5841,20597.0
2023-09-07 10:25:00,482.89,483.84,482.85,483.11,8097.0,466.5745,467.4924,466.5358,466.787,8097.0
2023-09-07 10:30:00,483.05,483.06,482.22,482.33,9092.0,466.7291,466.7387,465.9271,466.0334,9092.0
2023-09-07 10:35:00,482.41,484.0,482.37,484.0,16424.0,466.1107,467.647,466.072,467.647,16424.0
2023-09-07 10:40:00,483.9,484.02,483.41,483.71,7980.0,467.5503,467.6663,467.0769,467.3668,7980.0
2023-09-07 10:45:00,483.52,483.6,483.05,483.18,11229.0,467.1832,467.2605,466.7291,466.8547,11229.0
2023-09-07 10:50:00,483.16,483.21,482.79,483.08,10800.0,466.8353,466.8837,466.4778,466.758,10800.0
2023-09-07 10:55:00,483.18,483.46,483.05,483.17,6900.0,466.8547,467.1252,466.7291,466.845,6900.0
2023-09-07 11:00:00,483.25,483.57,483.19,483.45,4307.0,466.9223,467.2315,466.8643,467.1155,4307.0
2023-09-07 11:05:00,483.4,484.0,483.31,484.0,5740.0,467.0672,467.647,466.9803,467.647,5740.0
2023-09-07 11:10:00,483.93,484.0,483.41,483.58,7034.0,467.5793,467.647,467.0769,467.2412,7034.0
2023-09-07 11:15:00,483.72,483.92,483.43,483.63,11430.0,467.3764,467.5697,467.0962,467.2895,11430.0
2023-09-07 11:20:00,483.64,484.55,483.64,484.3,11244.0,467.2991,468.1784,467.2991,467.9368,11244.0
2023-09-07 11:25:00,484.33,484.84,484.28,484.81,17390.0,467.9658,468.4586,467.9175,468.4296,17390.0
2023-09-07 11:30:00,484.84,485.5,484.8,485.3,18141.0,468.4586,469.0963,468.4199,468.903,18141.0
2023-09-07 11:35:00,485.39,486.23,485.39,486.23,17968.0,468.99,469.8016,468.99,469.8016,17968.0
2023-09-07 11:40:00,486.1,486.25,485.95,486.18,10147.0,469.676,469.8209,469.5311,469.7533,10147.0
2023-09-07 11:45:00,486.17,486.88,486.17,486.73,9350.0,469.7436,470.4297,469.7436,470.2847,9350.0
2023-09-07 11:50:00,486.69,486.94,486.37,486.48,15191.0,470.2461,470.4876,469.9369,470.0432,15191.0
2023-09-07 11:55:00,486.34,486.48,485.8,485.93,9899.0,469.9079,470.0432,469.3861,469.5118,9899.0
2023-09-07 12:00:00,485.97,486.49,485.92,486.29,6760.0,469.5504,470.0528,469.5021,469.8596,6760.0
2023-09-07 12:05:00,486.36,486.84,486.29,486.77,7476.0,469.9272,470.391,469.8596,470.3234,7476.0
2023-09-07 12:10:00,486.78,486.9,486.05,486.18,10132.0,470.333,470.449,469.6277,469.7533,10132.0
2023-09-07 12:15:00,486.23,486.41,486.23,486.33,3725.0,469.8016,469.9755,469.8016,469.8982,3725.0
2023-09-07 12:20:00,486.3,486.98,486.09,486.98,23445.0,469.8693,470.5263,469.6663,470.5263,23445.0
2023-09-07 12:25:00,486.92,487.05,486.48,486.64,12393.0,470.4683,470.5939,470.0432,470.1978,12393.0
2023-09-07 12:30:00,486.76,486.76,486.07,486.47,7581.0,470.3137,470.3137,469.647,470.0335,7581.0
2023-09-07 12:35:00,486.59,486.64,486.28,486.47,10074.0,470.1495,470.1978,469.8499,470.0335,10074.0
2023-09-07 12:40:00,486.5,486.68,486.29,486.3,6373.0,470.0625,470.2364,469.8596,469.8693,6373.0
2023-09-07 12:45:00,486.37,486.6,485.93,486.52,11986.0,469.9369,470.1591,469.5118,470.0818,11986.0
2023-09-07 12:50:00,486.6,486.76,485.89,486.04,7216.0,470.1591,470.3137,469.4731,469.618,7216.0
2023-09-07 12:55:00,486.07,486.11,485.91,486.01,8213.0,469.647,469.6857,469.4924,469.5891,8213.0
2023-09-07 13:00:00,485.95,486.16,485.54,485.71,4042.0,469.5311,469.734,469.1349,469.2992,4042.0
2023-09-07 13:05:00,485.72,485.77,485.57,485.58,5682.0,469.3089,469.3572,469.1639,469.1736,5682.0
2023-09-07 13:10:00,485.57,486.0,485.44,485.94,8956.0,469.1639,469.5794,469.0383,469.5214,8956.0
2023-09-07 13:15:00,485.97,486.42,485.82,486.25,8376.0,469.5504,469.9852,469.4055,469.8209,8376.0
2023-09-07 13:20:00,486.25,486.37,485.99,485.99,8261.0,469.8209,469.9369,469.5697,469.5697,8261.0
2023-09-07 13:25:00,485.9,486.01,485.56,486.01,8798.0,469.4828,469.5891,469.1543,469.5891,8798.0
2023-09-07 13:30:00,486.1,486.42,485.93,486.42,7582.0,469.676,469.9852,469.5118,469.9852,7582.0
2023-09-07 13:35:00,486.42,486.5,486.19,486.21,8560.0,469.9852,470.0625,469.763,469.7823,8560.0
2023-09-07 13:40:00,486.19,486.28,485.98,486.21,13887.0,469.763,469.8499,469.5601,469.7823,13887.0
2023-09-07 13:45:00,486.21,486.64,486.21,486.62,7608.0,469.7823,470.1978,469.7823,470.1784,7608.0
2023-09-07 13:50:00,486.6,487.1,486.6,487.1,12396.0,470.1591,470.6422,470.1591,470.6422,12396.0
2023-09-07 13:55:00,487.11,487.11,486.72,486.99,12962.0,470.6519,470.6519,470.2751,470.5359,12962.0
2023-09-07 14:00:00,487.0,487.0,486.41,486.52,20701.0,470.5456,470.5456,469.9755,470.0818,20701.0
2023-09-07 14:05:00,486.59,487.1,486.58,486.85,7115.0,470.1495,470.6422,470.1398,470.4007,7115.0
2023-09-07 14:10:00,486.77,486.83,486.2,486.38,6399.0,470.3234,470.3813,469.7726,469.9466,6399.0
2023-09-07 14:15:00,486.32,486.38,486.05,486.25,8818.0,469.8886,469.9466,469.6277,469.8209,8818.0
2023-09-07 14:20:00,486.23,486.43,486.17,486.17,6852.0,469.8016,469.9949,469.7436,469.7436,6852.0
2023-09-07 14:25:00,486.17,486.23,485.84,485.91,9085.0,469.7436,469.8016,469.4248,469.4924,9085.0
2023-09-07 14:30:00,485.82,486.0,485.35,485.44,5993.0,469.4055,469.5794,468.9514,469.0383,5993.0
2023-09-07 14:35:00,485.5,485.7,485.2,485.42,16746.0,469.0963,469.2895,468.8064,469.019,16746.0
2023-09-07 14:40:00,485.34,485.46,484.94,485.27,5475.0,468.9417,469.0576,468.5552,468.8741,5475.0
2023-09-07 14:45:00,485.26,485.38,485.07,485.25,12130.0,468.8644,468.9803,468.6808,468.8547,12130.0
2023-09-07 14:50:00,485.25,485.35,484.99,485.12,8932.0,468.8547,468.9514,468.6035,468.7291,8932.0
2023-09-07 14:55:00,484.9,485.15,484.79,485.14,13838.0,468.5166,468.7581,468.4103,468.7484,13838.0
2023-09-07 15:00:00,485.12,485.24,484.72,484.93,12150.0,468.7291,468.8451,468.3426,468.5455,12150.0
2023-09-07 15:05:00,484.93,484.93,484.57,484.74,7780.0,468.5455,468.5455,468.1977,468.362,7780.0
2023-09-07 15:10:00,484.77,484.81,484.4,484.52,9380.0,468.3909,468.4296,468.0334,468.1494,9380.0
2023-09-07 15:15:00,484.57,484.94,484.57,484.81,12697.0,468.1977,468.5552,468.1977,468.4296,12697.0
2023-09-07 15:20:00,484.9,485.07,484.64,485.04,9579.0,468.5166,468.6808,468.2653,468.6518,9579.0
2023-09-07 15:25:00,484.9,484.91,484.57,484.64,6662.0,468.5166,468.5262,468.1977,468.2653,6662.0
2023-09-07 15:30:00,484.6,485.02,484.46,484.85,11103.0,468.2267,468.6325,468.0914,468.4682,11103.0
2023-09-07 15:35:00,484.91,484.97,484.67,484.87,9106.0,468.5262,468.5842,468.2943,468.4876,9106.0
2023-09-07 15:40:00,484.81,485.27,484.75,484.96,12968.0,468.4296,468.8741,468.3716,468.5745,12968.0
2023-09-07 15:45:00,485.0,485.07,484.32,485.03,53776.0,468.6132,468.6808,467.9562,468.6422,53776.0
2023-09-07 15:50:00,485.13,485.32,484.69,485.0,76811.0,468.7388,468.9224,468.3137,468.6132,76811.0
2023-09-07 15:55:00,484.98,485.47,484.79,484.94,157029.0,468.5939,469.0673,468.4103,468.5552,157029.0
2023-09-08 09:30:00,480.19,482.71,480.19,481.0,59750.0,465.78,468.2244,465.78,466.5657,59750.0
2023-09-08 09:35:00,481.0,481.21,479.48,480.0,28992.0,466.5657,466.7694,465.0913,465.5957,28992.0
2023-09-08 09:40:00,480.0,481.12,479.76,480.68,25366.0,465.5957,466.6821,465.3629,466.2553,25366.0
2023-09-08 09:45:00,480.9,480.93,479.82,480.0,10335.0,466.4687,466.4978,465.4211,465.5957,10335.0
2023-09-08 09:50:00,479.94,480.1,478.96,479.63,11105.0,465.5375,465.6927,464.5869,465.2368,11105.0
2023-09-08 09:55:00,479.82,480.53,479.11,480.53,20397.0,465.4211,466.1098,464.7324,466.1098,20397.0
2023-09-08 10:00:00,480.31,480.51,479.76,480.19,14328.0,465.8964,466.0904,465.3629,465.78,14328.0
2023-09-08 10:05:00,480.07,480.25,478.75,479.02,13579.0,465.6636,465.8382,464.3832,464.6451,13579.0
2023-09-08 10:10:00,479.02,479.39,478.75,479.17,7883.0,464.6451,465.004,464.3832,464.7906,7883.0
2023-09-08 10:15:00,479.28,479.32,478.75,479.04,11068.0,464.8973,464.9361,464.3832,464.6645,11068.0
2023-09-08 10:20:00,479.16,480.07,479.11,480.07,14054.0,464.7809,465.6636,464.7324,465.6636,14054.0
2023-09-08 10:25:00,480.15,480.98,480.07,480.68,9071.0,465.7412,466.5463,465.6636,466.2553,9071.0
2023-09-08 10:30:00,480.84,481.6,480.84,481.03,10804.0,466.4105,467.1477,466.4105,466.5948,10804.0
2023-09-08 10:35:00,481.1,481.2,480.37,480.59,10609.0,466.6627,466.7597,465.9546,466.168,10609.0
2023-09-08 10:40:00,480.64,480.7,479.89,480.7,7503.0,466.2165,466.2747,465.489,466.2747,7503.0
2023-09-08 10:45:00,480.46,480.88,480.38,480.56,7201.0,466.0419,466.4493,465.9643,466.1389,7201.0
2023-09-08 10:50:00,480.54,481.1,480.31,481.04,12303.0,466.1195,466.6627,465.8964,466.6045,12303.0
2023-09-08 10:55:00,481.16,482.16,481.16,482.0,11789.0,466.7209,467.6909,466.7209,467.5357,11789.0
2023-09-08 11:00:00,482.07,482.44,481.86,482.26,30878.0,467.6036,467.9625,467.3999,467.7879,30878.0
2023-09-08 11:05:00,482.24,482.24,481.49,481.79,9638.0,467.7685,467.7685,467.041,467.332,9638.0
2023-09-08 11:10:00,481.78,481.91,481.65,481.83,5947.0,467.3223,467.4484,467.1962,467.3708,5947.0
2023-09-08 11:15:00,481.83,482.51,481.78,482.51,6427.0,467.3708,468.0304,467.3223,468.0304,6427.0
2023-09-08 11:20:00,482.38,482.49,482.18,482.39,9125.0,467.9043,468.011,467.7103,467.914,9125.0
2023-09-08 11:25:00,482.41,482.43,482.0,482.13,7017.0,467.9334,467.9528,467.5357,467.6618,7017.0
2023-09-08 11:30:00,482.05,482.21,481.99,482.0,3776.0,467.5842,467.7394,467.526,467.5357,3776.0
2023-09-08 11:35:00,482.07,482.77,482.07,482.66,16222.0,467.6036,468.2826,467.6036,468.1759,16222.0
2023-09-08 11:40:00,482.77,482.97,481.79,481.79,3329.0,468.2826,468.4766,467.332,467.332,3329.0
2023-09-08 11:45:00,481.79,482.32,481.6,482.32,4075.0,467.332,467.8461,467.1477,467.8461,4075.0
2023-09-08 11:50:00,482.33,482.9,482.33,482.64,9277.0,467.8558,468.4087,467.8558,468.1565,9277.0
2023-09-08 11:55:00,482.07,482.1,481.72,481.8,3344.0,467.6036,467.6327,467.2641,467.3417,3344.0
2023-09-08 12:00:00,481.77,482.0,481.45,481.81,5541.0,467.3126,467.5357,467.0022,467.3514,5541.0
2023-09-08 12:05:00,481.9,482.33,481.83,482.19,8489.0,467.4387,467.8558,467.3708,467.72,8489.0
2023-09-08 12:10:00,482.22,482.42,481.95,482.33,3339.0,467.7491,467.9431,467.4872,467.8558,3339.0
2023-09-08 12:15:00,482.39,482.71,482.38,482.67,6208.0,467.914,468.2244,467.9043,468.1856,6208.0
2023-09-08 12:20:00,482.6,482.75,482.25,482.67,5486.0,468.1177,468.2632,467.7782,468.1856,5486.0
2023-09-08 12:25:00,482.44,482.44,481.82,481.84,6887.0,467.9625,467.9625,467.3611,467.3805,6887.0
2023-09-08 12:30:00,481.74,481.79,481.2,481.5,4395.0,467.2835,467.332,466.7597,467.0507,4395.0
2023-09-08 12:35:00,481.61,481.61,480.93,481.15,5146.0,467.1574,467.1574,466.4978,466.7112,5146.0
2023-09-08 12:40:00,481.18,481.43,481.18,481.29,2490.0,466.7403,466.9828,466.7403,466.847,2490.0
2023-09-08 12:45:00,481.27,481.49,481.2,481.36,3547.0,466.8276,467.041,466.7597,466.9149,3547.0
2023-09-08 12:50:00,481.27,481.72,481.05,481.72,3853.0,466.8276,467.2641,466.6142,467.2641,3853.0
2023-09-08 12:55:00,481.59,481.92,481.58,481.92,3800.0,467.138,467.4581,467.1283,467.4581,3800.0
2023-09-08 13:00:00,481.84,482.15,481.74,482.15,7578.0,467.3805,467.6812,467.2835,467.6812,7578.0
2023-09-08 13:05:00,482.15,482.4,482.02,482.31,7370.0,467.6812,467.9237,467.5551,467.8364,7370.0
2023-09-08 13:10:00,482.31,482.37,482.1,482.23,4706.0,467.8364,467.8946,467.6327,467.7588,4706.0
2023-09-08 13:15:00,482.31,482.84,482.31,482.8,3639.0,467.8364,468.3505,467.8364,468.3117,3639.0
2023-09-08 13:20:00,482.8,482.81,482.07,482.07,5401.0,468.3117,468.3214,467.6036,467.6036,5401.0
2023-09-08 13:25:00,481.98,481.99,481.37,481.54,4409.0,467.5163,467.526,466.9246,467.0895,4409.0
2023-09-08 13:30:00,481.54,481.54,481.03,481.08,7391.0,467.0895,467.0895,466.5948,466.6433,7391.0
2023-09-08 13:35:00,481.01,481.03,480.76,480.88,4556.0,466.5754,466.5948,466.3329,466.4493,4556.0
2023-09-08 13:40:00,480.88,481.16,480.87,480.97,6092.0,466.4493,466.7209,466.4396,466.5366,6092.0
2023-09-08 13:45:00,480.81,481.01,480.57,480.66,6973.0,466.3814,466.5754,466.1486,466.2359,6973.0
2023-09-08 13:50:00,480.52,480.52,480.21,480.37,5738.0,466.1001,466.1001,465.7994,465.9546,5738.0
2023-09-08 13:55:00,480.37,480.47,480.08,480.34,9124.0,465.9546,466.0516,465.6733,465.9255,9124.0
2023-09-08 14:00:00,480.3,480.35,479.76,479.98,7343.0,465.8867,465.9352,465.3629,465.5763,7343.0
2023-09-08 14:05:00,479.98,480.02,479.72,479.74,11347.0,465.5763,465.6151,465.3241,465.3435,11347.0
2023-09-08 14:10:00,479.82,479.84,479.08,479.48,10829.0,465.4211,465.4405,464.7033,465.0913,10829.0
2023-09-08 14:15:00,479.54,479.77,479.36,479.77,12291.0,465.1495,465.3726,464.9749,465.3726,12291.0
2023-09-08 14:20:00,479.73,479.76,479.33,479.42,4123.0,465.3338,465.3629,464.9458,465.0331,4123.0
2023-09-08 14:25:00,479.48,479.73,479.28,479.67,8111.0,465.0913,465.3338,464.8973,465.2756,8111.0
2023-09-08 14:30:00,479.72,479.73,479.54,479.63,8036.0,465.3241,465.3338,465.1495,465.2368,8036.0
2023-09-08 14:35:00,479.64,480.6,479.63,480.43,12656.0,465.2465,466.1777,465.2368,466.0128,12656.0
2023-09-08 14:40:00,480.42,480.58,480.28,480.44,4338.0,466.0031,466.1583,465.8673,466.0225,4338.0
2023-09-08 14:45:00,480.5,480.5,479.84,479.99,5406.0,466.0807,466.0807,465.4405,465.586,5406.0
2023-09-08 14:50:00,479.84,479.94,479.5,479.58,6531.0,465.4405,465.5375,465.1107,465.1883,6531.0
2023-09-08 14:55:00,479.65,480.13,479.55,480.13,7604.0,465.2562,465.7218,465.1592,465.7218,7604.0
2023-09-08 15:00:00,480.24,480.26,479.71,479.71,3598.0,465.8285,465.8479,465.3144,465.3144,3598.0
2023-09-08 15:05:00,479.83,479.95,479.65,479.65,4632.0,465.4308,465.5472,465.2562,465.2562,4632.0
2023-09-08 15:10:00,479.76,480.49,479.61,480.28,8821.0,465.3629,466.071,465.2174,465.8673,8821.0
2023-09-08 15:15:00,480.28,480.32,480.1,480.1,3596.0,465.8673,465.9061,465.6927,465.6927,3596.0
2023-09-08 15:20:00,480.1,480.55,480.02,480.46,7414.0,465.6927,466.1292,465.6151,466.0419,7414.0
2023-09-08 15:25:00,480.4,480.63,480.21,480.31,5741.0,465.9837,466.2068,465.7994,465.8964,5741.0
2023-09-08 15:30:00,480.27,480.69,480.13,480.51,14631.0,465.8576,466.265,465.7218,466.0904,14631.0
2023-09-08 15:35:00,480.54,480.76,480.16,480.39,10057.0,466.1195,466.3329,465.7509,465.974,10057.0
2023-09-08 15:40:00,480.39,480.53,480.03,480.23,11438.0,465.974,466.1098,465.6248,465.8188,11438.0
2023-09-08 15:45:00,480.3,480.72,480.05,480.44,17099.0,465.8867,466.2941,465.6442,466.0225,17099.0
2023-09-08 15:50:00,480.45,480.51,479.97,480.09,27324.0,466.0322,466.0904,465.5666,465.683,27324.0
2023-09-08 15:55:00,480.11,481.07,480.11,480.77,93355.0,465.7024,466.6336,465.7024,466.3426,93355.0
2023-09-11 09:30:00,481.98,482.02,480.26,481.78,40319.0,467.5163,467.5551,465.8479,467.3223,40319.0
2023-09-11 09:35:00,481.96,482.95,481.7,482.42,14701.0,467.4969,468.4572,467.2447,467.9431,14701.0
2023-09-11 09:40:00,482.41,482.89,481.73,482.81,12634.0,467.9334,468.399,467.2738,468.3214,12634.0
2023-09-11 09:45:00,482.75,483.75,482.3,483.06,20038.0,468.2632,469.2332,467.8267,468.5639,20038.0
2023-09-11 09:50:00,483.08,483.27,482.58,482.82,16900.0,468.5833,468.7676,468.0983,468.3311,16900.0
2023-09-11 09:55:00,482.66,483.26,482.63,483.18,9388.0,468.1759,468.7579,468.1468,468.6803,9388.0
2023-09-11 10:00:00,483.18,483.18,482.06,482.18,16331.0,468.6803,468.6803,467.5939,467.7103,16331.0
2023-09-11 10:05:00,482.08,482.9,482.0,482.43,13455.0,467.6133,468.4087,467.5357,467.9528,13455.0
2023-09-11 10:10:00,482.45,482.55,481.71,482.42,11832.0,467.9722,468.0692,467.2544,467.9431,11832.0
2023-09-11 10:15:00,482.5,482.76,482.18,482.76,12824.0,468.0207,468.2729,467.7103,468.2729,12824.0
2023-09-11 10:20:00,482.73,483.82,482.53,483.67,10904.0,468.2438,469.301,468.0498,469.1556,10904.0
2023-09-11 10:25:00,483.52,483.72,483.13,483.4,9357.0,469.0101,469.2041,468.6318,468.8937,9357.0
2023-09-11 10:30:00,483.21,483.57,482.38,483.16,26889.0,468.7094,469.0586,467.9043,468.6609,26889.0
2023-09-11 10:35:00,483.09,483.23,482.48,482.73,8437.0,468.593,468.7288,468.0013,468.2438,8437.0
2023-09-11 10:40:00,482.74,483.2,482.21,483.17,11668.0,468.2535,468.6997,467.7394,468.6706,11668.0
2023-09-11 10:45:00,483.02,483.71,482.86,483.71,7214.0,468.5251,469.1944,468.3699,469.1944,7214.0
2023-09-11 10:50:00,483.51,483.84,483.47,483.54,8682.0,469.0004,469.3204,468.9616,469.0295,8682.0
2023-09-11 10:55:00,483.54,483.73,483.07,483.07,8199.0,469.0295,469.2138,468.5736,468.5736,8199.0
2023-09-11 11:00:00,482.83,483.1,482.22,482.23,6952.0,468.3408,468.6027,467.7491,467.7588,6952.0
2023-09-11 11:05:00,482.39,482.53,481.84,482.01,7417.0,467.914,468.0498,467.3805,467.5454,7417.0
2023-09-11 11:10:00,481.8,481.89,481.57,481.8,4842.0,467.3417,467.429,467.1186,467.3417,4842.0
2023-09-11 11:15:00,481.9,482.09,481.57,482.09,5052.0,467.4387,467.623,467.1186,467.623,5052.0
2023-09-11 11:20:00,482.01,482.51,481.86,482.51,7091.0,467.5454,468.0304,467.3999,468.0304,7091.0
2023-09-11 11:25:00,482.45,482.59,482.01,482.5,6081.0,467.9722,468.108,467.5454,468.0207,6081.0
2023-09-11 11:30:00,482.59,482.73,482.24,482.29,4643.0,468.108,468.2438,467.7685,467.817,4643.0
2023-09-11 11:35:00,482.25,482.34,482.08,482.14,4079.0,467.7782,467.8655,467.6133,467.6715,4079.0
2023-09-11 11:40:00,482.0,482.06,481.59,481.7,15149.0,467.5357,467.5939,467.138,467.2447,15149.0
2023-09-11 11:45:00,481.68,481.68,481.15,481.44,9745.0,467.2253,467.2253,466.7112,466.9925,9745.0
2023-09-11 11:50:00,481.46,481.89,481.45,481.7,7701.0,467.0119,467.429,467.0022,467.2447,7701.0
2023-09-11 11:55:00,481.62,482.19,481.47,482.09,11773.0,467.1671,467.72,467.0216,467.623,11773.0
2023-09-11 12:00:00,482.01,482.41,481.98,482.13,6322.0,467.5454,467.9334,467.5163,467.6618,6322.0
2023-09-11 12:05:00,482.1,482.4,481.97,482.06,9573.0,467.6327,467.9237,467.5066,467.5939,9573.0
2023-09-11 12:10:00,482.03,482.17,481.82,482.13,5805.0,467.5648,467.7006,467.3611,467.6618,5805.0
2023-09-11 12:15:00,482.13,482.27,482.08,482.18,2754.0,467.6618,467.7976,467.6133,467.7103,2754.0
2023-09-11 12:20:00,482.18,482.23,481.9,482.07,5910.0,467.7103,467.7588,467.4387,467.6036,5910.0
2023-09-11 12:25:00,482.31,482.5,482.15,482.3,5889.0,467.8364,468.0207,467.6812,467.8267,5889.0
2023-09-11 12:30:00,482.35,482.51,482.04,482.13,6868.0,467.8752,468.0304,467.5745,467.6618,6868.0
2023-09-11 12:35:00,481.91,482.05,481.8,481.9,6195.0,467.4484,467.5842,467.3417,467.4387,6195.0
2023-09-11 12:40:00,481.85,481.93,481.54,481.73,5680.0,467.3902,467.4678,467.0895,467.2738,5680.0
2023-09-11 12:45:00,481.74,481.87,481.64,481.65,4075.0,467.2835,467.4096,467.1865,467.1962,4075.0
2023-09-11 12:50:00,481.7,481.7,481.42,481.49,3521.0,467.2447,467.2447,466.9731,467.041,3521.0
2023-09-11 12:55:00,481.56,481.56,481.4,481.42,1625.0,467.1089,467.1089,466.9537,466.9731,1625.0
2023-09-11 13:00:00,481.42,481.49,481.3,481.47,2847.0,466.9731,467.041,466.8567,467.0216,2847.0
2023-09-11 13:05:00,481.52,481.57,481.08,481.08,3584.0,467.0701,467.1186,466.6433,466.6433,3584.0
2023-09-11 13:10:00,480.87,480.87,480.4,480.4,6276.0,466.4396,466.4396,465.9837,465.9837,6276.0
2023-09-11 13:15:00,480.45,480.84,480.33,480.76,6405.0,466.0322,466.4105,465.9158,466.3329,6405.0
2023-09-11 13:20:00,480.76,480.84,480.53,480.67,4072.0,466.3329,466.4105,466.1098,466.2456,4072.0
2023-09-11 13:25:00,480.67,480.67,480.4,480.59,8730.0,466.2456,466.2456,465.9837,466.168,8730.0
2023-09-11 13:30:00,480.49,480.71,480.39,480.66,6012.0,466.071,466.2844,465.974,466.2359,6012.0
2023-09-11 13:35:00,480.6,480.6,480.25,480.55,3798.0,466.1777,466.1777,465.8382,466.1292,3798.0
2023-09-11 13:40:00,480.65,480.81,480.22,480.22,5569.0,466.2262,466.3814,465.8091,465.8091,5569.0
2023-09-11 13:45:00,480.19,480.31,479.82,479.85,5101.0,465.78,465.8964,465.4211,465.4502,5101.0
2023-09-11 13:50:00,479.63,479.86,479.63,479.8,3358.0,465.2368,465.4599,465.2368,465.4017,3358.0
2023-09-11 13:55:00,479.78,480.07,479.76,479.8,4992.0,465.3823,465.6636,465.3629,465.4017,4992.0
2023-09-11 14:00:00,479.87,479.95,479.75,479.94,3990.0,465.4696,465.5472,465.3532,465.5375,3990.0
2023-09-11 14:05:00,479.88,480.13,479.87,480.13,8433.0,465.4793,465.7218,465.4696,465.7218,8433.0
2023-09-11 14:10:00,480.03,480.22,479.94,480.13,4454.0,465.6248,465.8091,465.5375,465.7218,4454.0
2023-09-11 14:15:00,480.27,480.36,480.03,480.26,4202.0,465.8576,465.9449,465.6248,465.8479,4202.0
2023-09-11 14:20:00,480.17,480.23,479.99,480.07,3035.0,465.7606,465.8188,465.586,465.6636,3035.0
2023-09-11 14:25:00,480.07,480.07,479.9,479.97,6334.0,465.6636,465.6636,465.4987,465.5666,6334.0
2023-09-11 14:30:00,480.03,480.55,480.03,480.08,7502.0,465.6248,466.1292,465.6248,465.6733,7502.0
2023-09-11 14:35:00,480.09,480.83,480.07,480.82,9246.0,465.683,466.4008,465.6636,466.3911,9246.0
2023-09-11 14:40:00,480.85,480.96,480.48,480.64,7099.0,466.4202,466.5269,466.0613,466.2165,7099.0
2023-09-11 14:45:00,480.48,480.77,480.38,480.64,9058.0,466.0613,466.3426,465.9643,466.2165,9058.0
2023-09-11 14:50:00,480.54,480.7,480.35,480.61,6760.0,466.1195,466.2747,465.9352,466.1874,6760.0
2023-09-11 14:55:00,480.55,480.59,480.3,480.36,6871.0,466.1292,466.168,465.8867,465.9449,6871.0
2023-09-11 15:00:00,480.36,480.47,480.19,480.27,8291.0,465.9449,466.0516,465.78,465.8576,8291.0
2023-09-11 15:05:00,480.38,480.38,479.79,479.89,8572.0,465.9643,465.9643,465.392,465.489,8572.0
2023-09-11 15:10:00,479.93,479.96,479.43,479.52,8661.0,465.5278,465.5569,465.0428,465.1301,8661.0
2023-09-11 15:15:00,479.46,479.62,479.29,479.29,10583.0,465.0719,465.2271,464.907,464.907,10583.0
2023-09-11 15:20:00,479.26,479.38,479.18,479.34,10654.0,464.8779,464.9943,464.8003,464.9555,10654.0
2023-09-11 15:25:00,479.33,479.48,479.08,479.22,12346.0,464.9458,465.0913,464.7033,464.8391,12346.0
2023-09-11 15:30:00,479.17,479.27,478.72,478.97,16772.0,464.7906,464.8876,464.3541,464.5966,16772.0
2023-09-11 15:35:00,478.86,478.89,478.4,478.78,14537.0,464.4899,464.519,464.0437,464.4123,14537.0
2023-09-11 15:40:00,478.71,478.98,478.71,478.83,19138.0,464.3444,464.6063,464.3444,464.4608,19138.0
2023-09-11 15:45:00,478.79,478.79,478.34,478.41,26164.0,464.422,464.422,463.9855,464.0534,26164.0
2023-09-11 15:50:00,478.29,478.72,478.0,478.56,52479.0,463.937,464.3541,463.6557,464.1989,52479.0
2023-09-11 15:55:00,478.55,479.44,478.55,479.44,96661.0,464.1892,465.0525,464.1892,465.0525,96661.0
2023-09-12 09:30:00,477.38,477.82,474.34,475.36,71579.0,463.0543,463.4811,460.1055,461.0949,71579.0
2023-09-12 09:35:00,475.2,476.13,473.83,474.25,26865.0,460.9397,461.8418,459.6108,460.0182,26865.0
2023-09-12 09:40:00,474.25,474.54,472.25,472.85,28414.0,460.0182,460.2995,458.0783,458.6602,28414.0
2023-09-12 09:45:00,472.85,473.17,472.12,472.55,18962.0,458.6602,458.9706,457.9522,458.3693,18962.0
2023-09-12 09:50:00,472.56,473.68,472.5,473.58,19171.0,458.379,459.4653,458.3208,459.3683,19171.0
2023-09-12 09:55:00,473.71,474.03,473.45,473.83,14547.0,459.4944,459.8048,459.2422,459.6108,14547.0
2023-09-12 10:00:00,473.8,474.58,473.63,474.03,18388.0,459.5817,460.3383,459.4168,459.8048,18388.0
2023-09-12 10:05:00,474.02,474.88,474.02,474.49,13934.0,459.7951,460.6293,459.7951,460.251,13934.0
2023-09-12 10:10:00,474.45,475.58,474.43,475.34,13900.0,460.2122,461.3083,460.1928,461.0755,13900.0
2023-09-12 10:15:00,475.34,476.62,475.03,476.5,15075.0,461.0755,462.3171,460.7748,462.2007,15075.0
2023-09-12 10:20:00,476.5,476.96,476.33,476.82,9044.0,462.2007,462.6469,462.0358,462.5111,9044.0
2023-09-12 10:25:00,476.8,477.83,476.8,477.78,11401.0,462.4917,463.4908,462.4917,463.4423,11401.0
2023-09-12 10:30:00,477.78,478.36,477.63,478.04,31551.0,463.4423,464.0049,463.2968,463.6945,31551.0
2023-09-12 10:35:00,478.22,478.69,478.01,478.2,18542.0,463.8691,464.325,463.6654,463.8497,18542.0
2023-09-12 10:40:00,478.19,478.65,477.83,478.64,11244.0,463.84,464.2862,463.4908,464.2765,11244.0
2023-09-12 10:45:00,478.46,478.8,478.24,478.42,6871.0,464.1019,464.4317,463.8885,464.0631,6871.0
2023-09-12 10:50:00,478.5,478.85,478.43,478.53,6916.0,464.1407,464.4802,464.0728,464.1698,6916.0
2023-09-12 10:55:00,478.52,479.18,478.52,478.8,7768.0,464.1601,464.8003,464.1601,464.4317,7768.0
2023-09-12 11:00:00,478.87,479.89,478.7,479.89,8060.0,464.4996,465.489,464.3347,465.489,8060.0
2023-09-12 11:05:00,479.89,480.2,479.79,480.02,9721.0,465.489,465.7897,465.392,465.6151,9721.0
2023-09-12 11:10:00,480.09,480.79,480.01,480.79,5427.0,465.683,466.362,465.6054,466.362,5427.0
2023-09-12 11:15:00,480.65,480.65,480.25,480.35,7412.0,466.2262,466.2262,465.8382,465.9352,7412.0
2023-09-12 11:20:00,480.44,481.12,480.3,480.71,10787.0,466.0225,466.6821,465.8867,466.2844,10787.0
2023-09-12 11:25:00,480.68,481.12,480.32,480.76,9623.0,466.2553,466.6821,465.9061,466.3329,9623.0
2023-09-12 11:30:00,480.76,481.55,480.61,481.18,11396.0,466.3329,467.0992,466.1874,466.7403,11396.0
2023-09-12 11:35:00,481.14,481.14,480.62,480.62,4801.0,466.7015,466.7015,466.1971,466.1971,4801.0
2023-09-12 11:40:00,480.65,481.17,480.48,481.11,9533.0,466.2262,466.7306,466.0613,466.6724,9533.0
2023-09-12 11:45:00,481.17,481.49,481.03,481.13,8709.0,466.7306,467.041,466.5948,466.6918,8709.0
2023-09-12 11:50:00,481.3,481.51,481.0,481.42,7186.0,466.8567,467.0604,466.5657,466.9731,7186.0
2023-09-12 11:55:00,481.53,481.84,481.38,481.61,6655.0,467.0798,467.3805,466.9343,467.1574,6655.0
2023-09-12 12:00:00,481.65,482.1,481.65,482.1,5717.0,467.1962,467.6327,467.1962,467.6327,5717.0
2023-09-12 12:05:00,482.07,482.28,481.88,481.96,5478.0,467.6036,467.8073,467.4193,467.4969,5478.0
2023-09-12 12:10:00,481.95,482.74,481.9,482.71,13368.0,467.4872,468.2535,467.4387,468.2244,13368.0
2023-09-12 12:15:00,482.7,483.25,482.7,482.84,11054.0,468.2147,468.7482,468.2147,468.3505,11054.0
2023-09-12 12:20:00,482.84,483.03,482.75,482.95,7949.0,468.3505,468.5348,468.2632,468.4572,7949.0
2023-09-12 12:25:00,483.0,483.03,482.53,483.01,5831.0,468.5057,468.5348,468.0498,468.5154,5831.0
2023-09-12 12:30:00,482.97,482.97,482.47,482.47,6779.0,468.4766,468.4766,467.9916,467.9916,6779.0
2023-09-12 12:35:00,482.63,482.82,482.35,482.68,5230.0,468.1468,468.3311,467.8752,468.1953,5230.0
2023-09-12 12:40:00,482.79,483.13,482.73,482.76,6556.0,468.302,468.6318,468.2438,468.2729,6556.0
2023-09-12 12:45:00,482.72,482.88,482.52,482.81,7267.0,468.2341,468.3893,468.0401,468.3214,7267.0
2023-09-12 12:50:00,482.71,482.71,482.21,482.32,8395.0,468.2244,468.2244,467.7394,467.8461,8395.0
2023-09-12 12:55:00,482.33,482.38,482.07,482.34,8455.0,467.8558,467.9043,467.6036,467.8655,8455.0
2023-09-12 13:00:00,482.35,482.96,482.35,482.68,5484.0,467.8752,468.4669,467.8752,468.1953,5484.0
2023-09-12 13:05:00,482.65,482.65,482.46,482.58,2818.0,468.1662,468.1662,467.9819,468.0983,2818.0
2023-09-12 13:10:00,482.64,482.84,482.35,482.35,9005.0,468.1565,468.3505,467.8752,467.8752,9005.0
2023-09-12 13:15:00,482.51,482.59,482.4,482.46,3510.0,468.0304,468.108,467.9237,467.9819,3510.0
2023-09-12 13:20:00,482.52,483.26,482.49,483.06,6928.0,468.0401,468.7579,468.011,468.5639,6928.0
2023-09-12 13:25:00,483.12,483.49,483.02,483.23,5866.0,468.6221,468.981,468.5251,468.7288,5866.0
2023-09-12 13:30:00,483.32,483.58,483.23,483.5,10295.0,468.8161,469.0683,468.7288,468.9907,10295.0
2023-09-12 13:35:00,483.59,483.64,482.68,482.97,5775.0,469.078,469.1265,468.1953,468.4766,5775.0
2023-09-12 13:40:00,483.12,483.18,482.51,482.51,7910.0,468.6221,468.6803,468.0304,468.0304,7910.0
2023-09-12 13:45:00,482.5,482.58,481.81,481.82,3844.0,468.0207,468.0983,467.3514,467.3611,3844.0
2023-09-12 13:50:00,481.94,482.28,481.91,482.07,8312.0,467.4775,467.8073,467.4484,467.6036,8312.0
2023-09-12 13:55:00,481.97,482.03,481.38,481.61,13879.0,467.5066,467.5648,466.9343,467.1574,13879.0
2023-09-12 14:00:00,481.47,481.68,481.14,481.63,3492.0,467.0216,467.2253,466.7015,467.1768,3492.0
2023-09-12 14:05:00,481.62,481.82,481.43,481.66,4077.0,467.1671,467.3611,466.9828,467.2059,4077.0
2023-09-12 14:10:00,481.59,481.88,481.53,481.72,3736.0,467.138,467.4193,467.0798,467.2641,3736.0
2023-09-12 14:15:00,481.49,481.79,481.44,481.76,3680.0,467.041,467.332,466.9925,467.3029,3680.0
2023-09-12 14:20:00,481.77,482.22,481.75,481.77,6119.0,467.3126,467.7491,467.2932,467.3126,6119.0
2023-09-12 14:25:00,481.85,481.86,481.26,481.31,4308.0,467.3902,467.3999,466.8179,466.8664,4308.0
2023-09-12 14:30:00,481.45,481.45,480.98,481.06,4664.0,467.0022,467.0022,466.5463,466.6239,4664.0
2023-09-12 14:35:00,481.07,481.11,480.89,480.89,5789.0,466.6336,466.6724,466.459,466.459,5789.0
2023-09-12 14:40:00,480.84,480.97,480.6,480.77,3913.0,466.4105,466.5366,466.1777,466.3426,3913.0
2023-09-12 14:45:00,480.75,480.75,480.39,480.54,4426.0,466.3232,466.3232,465.974,466.1195,4426.0
2023-09-12 14:50:00,480.43,480.65,480.18,480.3,4185.0,466.0128,466.2262,465.7703,465.8867,4185.0
2023-09-12 14:55:00,480.19,480.45,480.19,480.34,3658.0,465.78,466.0322,465.78,465.9255,3658.0
2023-09-12 15:00:00,480.31,480.32,479.89,480.1,8480.0,465.8964,465.9061,465.489,465.6927,8480.0
2023-09-12 15:05:00,479.95,480.26,479.95,480.1,5748.0,465.5472,465.8479,465.5472,465.6927,5748.0
2023-09-12 15:10:00,480.13,480.43,479.95,480.01,14934.0,465.7218,466.0128,465.5472,465.6054,14934.0
2023-09-12 15:15:00,480.01,480.19,479.91,479.99,4295.0,465.6054,465.78,465.5084,465.586,4295.0
2023-09-12 15:20:00,480.01,480.08,479.75,479.83,12705.0,465.6054,465.6733,465.3532,465.4308,12705.0
2023-09-12 15:25:00,479.83,480.08,479.83,480.08,7903.0,465.4308,465.6733,465.4308,465.6733,7903.0
2023-09-12 15:30:00,480.1,480.33,479.96,480.09,7605.0,465.6927,465.9158,465.5569,465.683,7605.0
2023-09-12 15:35:00,480.11,480.18,479.94,480.02,7619.0,465.7024,465.7703,465.5375,465.6151,7619.0
2023-09-12 15:40:00,480.1,480.73,480.02,480.59,14516.0,465.6927,466.3038,465.6151,466.168,14516.0
2023-09-12 15:45:00,480.56,480.68,480.24,480.4,13083.0,466.1389,466.2553,465.8285,465.9837,13083.0
2023-09-12 15:50:00,480.59,480.84,480.54,480.79,13950.0,466.168,466.4105,466.1195,466.362,13950.0
2023-09-12 15:55:00,480.76,480.81,479.71,480.09,111615.0,466.3329,466.3814,465.3144,465.683,111615.0
2023-09-13 09:30:00,481.43,482.52,479.9,480.53,35919.0,466.9828,468.0401,465.4987,466.1098,35919.0
2023-09-13 09:35:00,480.72,482.12,480.72,480.86,12214.0,466.2941,467.6521,466.2941,466.4299,12214.0
2023-09-13 09:40:00,481.1,481.38,480.17,481.17,13572.0,466.6627,466.9343,465.7606,466.7306,13572.0
2023-09-13 09:45:00,481.17,482.66,480.96,482.43,15419.0,466.7306,468.1759,466.5269,467.9528,15419.0
2023-09-13 09:50:00,482.24,483.64,482.13,483.28,13933.0,467.7685,469.1265,467.6618,468.7773,13933.0
2023-09-13 09:55:00,483.17,483.34,481.8,483.28,15356.0,468.6706,468.8355,467.3417,468.7773,15356.0
2023-09-13 10:00:00,483.62,484.0,483.21,483.75,22481.0,469.1071,469.4756,468.7094,469.2332,22481.0
2023-09-13 10:05:00,483.95,484.04,483.32,483.43,10443.0,469.4271,469.5144,468.8161,468.9228,10443.0
2023-09-13 10:10:00,483.62,483.79,482.35,483.49,16465.0,469.1071,469.272,467.8752,468.981,16465.0
2023-09-13 10:15:00,483.4,483.41,482.31,482.5,10712.0,468.8937,468.9034,467.8364,468.0207,10712.0
2023-09-13 10:20:00,482.46,482.63,482.0,482.17,9853.0,467.9819,468.1468,467.5357,467.7006,9853.0
2023-09-13 10:25:00,482.18,482.37,481.19,481.19,13013.0,467.7103,467.8946,466.75,466.75,13013.0
2023-09-13 10:30:00,481.19,481.82,481.19,481.68,8974.0,466.75,467.3611,466.75,467.2253,8974.0
2023-09-13 10:35:00,481.54,481.63,481.32,481.5,14617.0,467.0895,467.1768,466.8761,467.0507,14617.0
2023-09-13 10:40:00,481.55,481.59,481.0,481.16,13735.0,467.0992,467.138,466.5657,466.7209,13735.0
2023-09-13 10:45:00,481.26,481.78,481.23,481.78,9797.0,466.8179,467.3223,466.7888,467.3223,9797.0
2023-09-13 10:50:00,481.77,482.34,481.47,482.17,11476.0,467.3126,467.8655,467.0216,467.7006,11476.0
2023-09-13 10:55:00,482.33,482.71,482.09,482.4,11266.0,467.8558,468.2244,467.623,467.9237,11266.0
2023-09-13 11:00:00,482.4,482.61,481.88,482.3,12618.0,467.9237,468.1274,467.4193,467.8267,12618.0
2023-09-13 11:05:00,482.3,482.3,481.66,481.8,10270.0,467.8267,467.8267,467.2059,467.3417,10270.0
2023-09-13 11:10:00,481.64,482.08,481.61,482.08,11690.0,467.1865,467.6133,467.1574,467.6133,11690.0
2023-09-13 11:15:00,482.14,482.18,481.8,481.88,8502.0,467.6715,467.7103,467.3417,467.4193,8502.0
2023-09-13 11:20:00,481.86,482.31,481.74,482.31,8782.0,467.3999,467.8364,467.2835,467.8364,8782.0
2023-09-13 11:25:00,482.34,482.76,482.15,482.42,9043.0,467.8655,468.2729,467.6812,467.9431,9043.0
2023-09-13 11:30:00,482.48,482.57,482.11,482.5,7183.0,468.0013,468.0886,467.6424,468.0207,7183.0
2023-09-13 11:35:00,482.5,482.86,482.42,482.85,11155.0,468.0207,468.3699,467.9431,468.3602,11155.0
2023-09-13 11:40:00,482.85,483.09,482.68,482.98,13142.0,468.3602,468.593,468.1953,468.4863,13142.0
2023-09-13 11:45:00,483.09,483.33,482.71,483.2,6423.0,468.593,468.8258,468.2244,468.6997,6423.0
2023-09-13 11:50:00,483.15,483.18,482.74,482.96,6640.0,468.6512,468.6803,468.2535,468.4669,6640.0
2023-09-13 11:55:00,482.94,483.06,482.56,482.8,8272.0,468.4475,468.5639,468.0789,468.3117,8272.0
2023-09-13 12:00:00,482.87,483.01,482.74,482.99,4069.0,468.3796,468.5154,468.2535,468.496,4069.0
2023-09-13 12:05:00,483.01,483.05,482.13,482.32,12453.0,468.5154,468.5542,467.6618,467.8461,12453.0
2023-09-13 12:10:00,482.24,482.44,482.11,482.11,2949.0,467.7685,467.9625,467.6424,467.6424,2949.0
2023-09-13 12:15:00,482.2,482.3,482.0,482.24,6197.0,467.7297,467.8267,467.5357,467.7685,6197.0
2023-09-13 12:20:00,482.13,482.68,482.04,482.47,10672.0,467.6618,468.1953,467.5745,467.9916,10672.0
2023-09-13 12:25:00,482.47,482.5,482.07,482.08,3124.0,467.9916,468.0207,467.6036,467.6133,3124.0
2023-09-13 12:30:00,481.9,482.03,481.6,481.72,3607.0,467.4387,467.5648,467.1477,467.2641,3607.0
2023-09-13 12:35:00,481.65,481.82,481.04,481.04,3810.0,467.1962,467.3611,466.6045,466.6045,3810.0
2023-09-13 12:40:00,480.99,481.62,480.82,481.49,6127.0,466.556,467.1671,466.3911,467.041,6127.0
2023-09-13 12:45:00,481.42,481.52,481.11,481.11,5340.0,466.9731,467.0701,466.6724,466.6724,5340.0
2023-09-13 12:50:00,481.25,481.57,481.12,481.56,6616.0,466.8082,467.1186,466.6821,467.1089,6616.0
2023-09-13 12:55:00,481.53,481.6,481.16,481.33,3575.0,467.0798,467.1477,466.7209,466.8858,3575.0
2023-09-13 13:00:00,481.27,481.29,480.92,481.09,4191.0,466.8276,466.847,466.4881,466.653,4191.0
2023-09-13 13:05:00,481.09,481.09,480.55,480.66,3007.0,466.653,466.653,466.1292,466.2359,3007.0
2023-09-13 13:10:00,480.49,480.81,480.4,480.45,6395.0,466.071,466.3814,465.9837,466.0322,6395.0
2023-09-13 13:15:00,480.5,480.61,480.39,480.46,6264.0,466.0807,466.1874,465.974,466.0419,6264.0
2023-09-13 13:20:00,480.47,480.53,480.24,480.33,4520.0,466.0516,466.1098,465.8285,465.9158,4520.0
2023-09-13 13:25:00,480.32,480.32,480.1,480.17,3245.0,465.9061,465.9061,465.6927,465.7606,3245.0
2023-09-13 13:30:00,480.17,480.55,480.09,480.48,6682.0,465.7606,466.1292,465.683,466.0613,6682.0
2023-09-13 13:35:00,480.48,480.85,480.41,480.69,7616.0,466.0613,466.4202,465.9934,466.265,7616.0
2023-09-13 13:40:00,480.84,480.88,480.68,480.76,7009.0,466.4105,466.4493,466.2553,466.3329,7009.0
2023-09-13 13:45:00,480.76,480.92,480.61,480.88,7596.0,466.3329,466.4881,466.1874,466.4493,7596.0
2023-09-13 13:50:00,480.88,481.06,480.85,480.93,4825.0,466.4493,466.6239,466.4202,466.4978,4825.0
2023-09-13 13:55:00,481.0,481.06,480.84,480.92,4246.0,466.5657,466.6239,466.4105,466.4881,4246.0
2023-09-13 14:00:00,480.99,481.3,480.99,481.08,9328.0,466.556,466.8567,466.556,466.6433,9328.0
2023-09-13 14:05:00,481.01,481.42,480.92,481.35,7305.0,466.5754,466.9731,466.4881,466.9052,7305.0
2023-09-13 14:10:00,481.38,481.8,481.38,481.61,5681.0,466.9343,467.3417,466.9343,467.1574,5681.0
2023-09-13 14:15:00,481.64,482.6,481.64,482.37,9809.0,467.1865,468.1177,467.1865,467.8946,9809.0
2023-09-13 14:20:00,482.49,483.2,481.96,482.83,14694.0,468.011,468.6997,467.4969,468.3408,14694.0
2023-09-13 14:25:00,482.81,482.81,482.39,482.58,11421.0,468.3214,468.3214,467.914,468.0983,11421.0
2023-09-13 14:30:00,482.57,483.04,482.47,482.72,10507.0,468.0886,468.5445,467.9916,468.2341,10507.0
2023-09-13 14:35:00,482.67,483.02,482.64,482.78,13307.0,468.1856,468.5251,468.1565,468.2923,13307.0
2023-09-13 14:40:00,482.85,482.85,482.35,482.43,7497.0,468.3602,468.3602,467.8752,467.9528,7497.0
2023-09-13 14:45:00,482.49,482.56,482.27,482.36,8028.0,468.011,468.0789,467.7976,467.8849,8028.0
2023-09-13 14:50:00,482.38,482.38,481.71,481.71,7034.0,467.9043,467.9043,467.2544,467.2544,7034.0
2023-09-13 14:55:00,481.59,481.82,481.22,481.67,8715.0,467.138,467.3611,466.7791,467.2156,8715.0
2023-09-13 15:00:00,481.64,481.67,481.04,481.04,5485.0,467.1865,467.2156,466.6045,466.6045,5485.0
2023-09-13 15:05:00,480.98,481.2,480.8,481.08,9490.0,466.5463,466.7597,466.3717,466.6433,9490.0
2023-09-13 15:10:00,481.0,481.04,480.54,480.63,16649.0,466.5657,466.6045,466.1195,466.2068,16649.0
2023-09-13 15:15:00,480.56,480.9,480.45,480.81,8366.0,466.1389,466.4687,466.0322,466.3814,8366.0
2023-09-13 15:20:00,480.81,480.82,480.48,480.64,9388.0,466.3814,466.3911,466.0613,466.2165,9388.0
2023-09-13 15:25:00,480.65,480.71,480.07,480.36,10888.0,466.2262,466.2844,465.6636,465.9449,10888.0
2023-09-13 15:30:00,480.35,480.69,480.26,480.3,13469.0,465.9352,466.265,465.8479,465.8867,13469.0
2023-09-13 15:35:00,480.32,480.59,480.29,480.43,16755.0,465.9061,466.168,465.877,466.0128,16755.0
2023-09-13 15:40:00,480.48,480.65,480.31,480.43,16936.0,466.0613,466.2262,465.8964,466.0128,16936.0
2023-09-13 15:45:00,480.38,480.54,480.13,480.18,21571.0,465.9643,466.1195,465.7218,465.7703,21571.0
2023-09-13 15:50:00,480.08,480.28,479.46,479.9,63219.0,465.6733,465.8673,465.0719,465.4987,63219.0
2023-09-13 15:55:00,480.05,480.24,479.58,479.97,124620.0,465.6442,465.8285,465.1883,465.5666,124620.0
2023-09-14 09:30:00,482.63,483.3,481.54,481.8,47451.0,468.1468,468.7967,467.0895,467.3417,47451.0
2023-09-14 09:35:00,482.24,482.55,481.05,481.11,11986.0,467.7685,468.0692,466.6142,466.6724,11986.0
2023-09-14 09:40:00,481.11,481.11,479.09,479.43,14909.0,466.6724,466.6724,464.713,465.0428,14909.0
2023-09-14 09:45:00,479.43,481.0,479.0,480.14,33295.0,465.0428,466.5657,464.6257,465.7315,33295.0
2023-09-14 09:50:00,480.33,481.99,480.33,481.73,14253.0,465.9158,467.526,465.9158,467.2738,14253.0
2023-09-14 09:55:00,481.76,482.17,480.91,481.18,55977.0,467.3029,467.7006,466.4784,466.7403,55977.0
2023-09-14 10:00:00,481.51,482.4,481.33,481.72,34307.0,467.0604,467.9237,466.8858,467.2641,34307.0
2023-09-14 10:05:00,481.72,481.89,481.35,481.4,22865.0,467.2641,467.429,466.9052,466.9537,22865.0
2023-09-14 10:10:00,481.15,481.41,479.93,480.72,16242.0,466.7112,466.9634,465.5278,466.2941,16242.0
2023-09-14 10:15:00,480.65,480.8,479.84,479.84,7929.0,466.2262,466.3717,465.4405,465.4405,7929.0
2023-09-14 10:20:00,480.02,480.21,479.73,480.02,6849.0,465.6151,465.7994,465.3338,465.6151,6849.0
2023-09-14 10:25:00,480.04,480.31,479.94,480.26,4354.0,465.6345,465.8964,465.5375,465.8479,4354.0
2023-09-14 10:30:00,480.27,480.56,479.47,479.67,17294.0,465.8576,466.1389,465.0816,465.2756,17294.0
2023-09-14 10:35:00,479.76,479.94,479.42,479.78,10734.0,465.3629,465.5375,465.0331,465.3823,10734.0
2023-09-14 10:40:00,479.92,480.05,479.52,479.79,11649.0,465.5181,465.6442,465.1301,465.392,11649.0
2023-09-14 10:45:00,479.8,480.4,479.69,480.22,8880.0,465.4017,465.9837,465.295,465.8091,8880.0
2023-09-14 10:50:00,480.17,480.27,479.37,479.37,12764.0,465.7606,465.8576,464.9846,464.9846,12764.0
2023-09-14 10:55:00,479.48,479.97,479.12,479.72,11906.0,465.0913,465.5666,464.7421,465.3241,11906.0
2023-09-14 11:00:00,479.6,479.76,479.28,479.76,5918.0,465.2077,465.3629,464.8973,465.3629,5918.0
2023-09-14 11:05:00,479.66,479.71,478.98,478.98,10685.0,465.2659,465.3144,464.6063,464.6063,10685.0
2023-09-14 11:10:00,478.98,479.78,478.77,479.63,17689.0,464.6063,465.3823,464.4026,465.2368,17689.0
2023-09-14 11:15:00,479.63,480.16,479.59,479.94,11567.0,465.2368,465.7509,465.198,465.5375,11567.0
2023-09-14 11:20:00,480.22,480.24,479.86,480.02,11683.0,465.8091,465.8285,465.4599,465.6151,11683.0
2023-09-14 11:25:00,480.17,480.56,479.97,480.44,10599.0,465.7606,466.1389,465.5666,466.0225,10599.0
2023-09-14 11:30:00,480.56,480.87,480.5,480.65,8286.0,466.1389,466.4396,466.0807,466.2262,8286.0
2023-09-14 11:35:00,480.65,481.57,480.64,481.37,10804.0,466.2262,467.1186,466.2165,466.9246,10804.0
2023-09-14 11:40:00,481.48,482.06,481.3,481.9,12374.0,467.0313,467.5939,466.8567,467.4387,12374.0
2023-09-14 11:45:00,481.9,482.11,481.18,481.18,14747.0,467.4387,467.6424,466.7403,466.7403,14747.0
2023-09-14 11:50:00,481.14,481.63,481.08,481.54,7819.0,466.7015,467.1768,466.6433,467.0895,7819.0
2023-09-14 11:55:00,481.54,481.56,480.99,481.02,6358.0,467.0895,467.1089,466.556,466.5851,6358.0
2023-09-14 12:00:00,480.99,481.99,480.95,481.65,10475.0,466.556,467.526,466.5172,467.1962,10475.0
2023-09-14 12:05:00,481.74,482.27,481.73,482.22,4592.0,467.2835,467.7976,467.2738,467.7491,4592.0
2023-09-14 12:10:00,482.22,482.62,482.21,482.38,6732.0,467.7491,468.1371,467.7394,467.9043,6732.0
2023-09-14 12:15:00,482.5,483.01,482.47,482.94,4281.0,468.0207,468.5154,467.9916,468.4475,4281.0
2023-09-14 12:20:00,483.02,483.37,482.99,483.34,9148.0,468.5251,468.8646,468.496,468.8355,9148.0
2023-09-14 12:25:00,483.22,483.29,483.03,483.12,1549.0,468.7191,468.787,468.5348,468.6221,1549.0
2023-09-14 12:30:00,483.18,483.31,483.12,483.23,2745.0,468.6803,468.8064,468.6221,468.7288,2745.0
2023-09-14 12:35:00,483.26,483.43,483.14,483.4,4051.0,468.7579,468.9228,468.6415,468.8937,4051.0
2023-09-14 12:40:00,483.5,483.61,483.07,483.53,6288.0,468.9907,469.0974,468.5736,469.0198,6288.0
2023-09-14 12:45:00,483.44,484.09,483.33,484.06,9331.0,468.9325,469.5629,468.8258,469.5338,9331.0
2023-09-14 12:50:00,483.9,484.23,483.87,483.92,4229.0,469.3786,469.6987,469.3495,469.398,4229.0
2023-09-14 12:55:00,483.83,484.07,483.72,483.94,15830.0,469.3107,469.5435,469.2041,469.4174,15830.0
2023-09-14 13:00:00,483.92,483.92,483.58,483.75,8186.0,469.398,469.398,469.0683,469.2332,8186.0
2023-09-14 13:05:00,483.77,483.91,483.57,483.65,5076.0,469.2526,469.3883,469.0586,469.1362,5076.0
2023-09-14 13:10:00,483.81,483.93,483.66,483.77,6074.0,469.2913,469.4077,469.1459,469.2526,6074.0
2023-09-14 13:15:00,483.7,483.73,483.0,483.2,8235.0,469.1847,469.2138,468.5057,468.6997,8235.0
2023-09-14 13:20:00,483.27,483.4,482.7,482.93,3273.0,468.7676,468.8937,468.2147,468.4378,3273.0
2023-09-14 13:25:00,483.06,483.49,483.06,483.34,2258.0,468.5639,468.981,468.5639,468.8355,2258.0
2023-09-14 13:30:00,483.33,483.39,483.09,483.3,3385.0,468.8258,468.884,468.593,468.7967,3385.0
2023-09-14 13:35:00,483.38,483.59,483.33,483.43,4668.0,468.8743,469.078,468.8258,468.9228,4668.0
2023-09-14 13:40:00,483.43,483.49,483.31,483.46,2722.0,468.9228,468.981,468.8064,468.9519,2722.0
2023-09-14 13:45:00,483.52,483.52,483.33,483.4,4946.0,469.0101,469.0101,468.8258,468.8937,4946.0
2023-09-14 13:50:00,483.46,483.47,483.06,483.19,6128.0,468.9519,468.9616,468.5639,468.69,6128.0
2023-09-14 13:55:00,483.08,483.95,483.07,483.88,9944.0,468.5833,469.4271,468.5736,469.3592,9944.0
2023-09-14 14:00:00,483.86,484.2,483.56,484.01,10767.0,469.3398,469.6696,469.0489,469.4853,10767.0
2023-09-14 14:05:00,484.04,484.38,483.8,484.25,8365.0,469.5144,469.8442,469.2816,469.7181,8365.0
2023-09-14 14:10:00,484.28,484.67,484.16,484.42,4697.0,469.7472,470.1255,469.6308,469.883,4697.0
2023-09-14 14:15:00,484.44,484.52,484.23,484.29,6159.0,469.9024,469.98,469.6987,469.7569,6159.0
2023-09-14 14:20:00,484.42,484.42,484.06,484.08,4823.0,469.883,469.883,469.5338,469.5532,4823.0
2023-09-14 14:25:00,484.12,484.18,483.9,484.14,5437.0,469.592,469.6502,469.3786,469.6114,5437.0
2023-09-14 14:30:00,484.11,484.26,484.04,484.08,5216.0,469.5823,469.7278,469.5144,469.5532,5216.0
2023-09-14 14:35:00,484.04,484.5,484.04,484.41,8525.0,469.5144,469.9606,469.5144,469.8733,8525.0
2023-09-14 14:40:00,484.43,484.83,484.43,484.83,4326.0,469.8927,470.2807,469.8927,470.2807,4326.0
2023-09-14 14:45:00,484.75,484.95,484.46,484.66,14060.0,470.2031,470.3971,469.9218,470.1158,14060.0
2023-09-14 14:50:00,484.62,484.69,484.28,484.5,7462.0,470.077,470.1449,469.7472,469.9606,7462.0
2023-09-14 14:55:00,484.5,484.78,484.46,484.59,5113.0,469.9606,470.2322,469.9218,470.0479,5113.0
2023-09-14 15:00:00,484.61,485.25,484.43,485.22,7848.0,470.0673,470.6881,469.8927,470.659,7848.0
2023-09-14 15:05:00,485.2,485.27,484.77,484.78,9098.0,470.6396,470.7075,470.2225,470.2322,9098.0
2023-09-14 15:10:00,484.9,484.9,484.34,484.38,6238.0,470.3486,470.3486,469.8054,469.8442,6238.0
2023-09-14 15:15:00,484.43,484.81,484.42,484.56,6456.0,469.8927,470.2613,469.883,470.0188,6456.0
2023-09-14 15:20:00,484.55,484.63,483.91,483.91,4144.0,470.0091,470.0867,469.3883,469.3883,4144.0
2023-09-14 15:25:00,483.82,483.92,483.74,483.81,5196.0,469.301,469.398,469.2235,469.2913,5196.0
2023-09-14 15:30:00,483.81,483.98,483.64,483.89,8495.0,469.2913,469.4562,469.1265,469.3689,8495.0
2023-09-14 15:35:00,483.86,483.88,483.25,483.45,10880.0,469.3398,469.3592,468.7482,468.9422,10880.0
2023-09-14 15:40:00,483.34,483.5,483.21,483.37,4419.0,468.8355,468.9907,468.7094,468.8646,4419.0
2023-09-14 15:45:00,483.32,483.52,483.2,483.38,12652.0,468.8161,469.0101,468.6997,468.8743,12652.0
2023-09-14 15:50:00,483.47,483.94,483.28,483.65,25318.0,468.9616,469.4174,468.7773,469.1362,25318.0
2023-09-14 15:55:00,483.64,483.94,483.28,483.87,57515.0,469.1265,469.4174,468.7773,469.3495,57515.0
2023-09-15 09:30:00,485.74,486.23,484.61,485.97,864894.0,471.1634,471.6387,470.0673,471.3865,864894.0
2023-09-15 09:35:00,486.15,486.7,486.15,486.32,15453.0,471.5611,472.0946,471.5611,471.726,15453.0
2023-09-15 09:40:00,486.6,486.78,485.77,485.86,20260.0,471.9976,472.1722,471.1925,471.2798,20260.0
2023-09-15 09:45:00,486.02,486.15,485.62,485.8,12662.0,471.435,471.5611,471.047,471.2216,12662.0
2023-09-15 09:50:00,485.84,487.91,485.76,487.91,34232.0,471.2604,473.2683,471.1828,473.2683,34232.0
2023-09-15 09:55:00,487.73,487.98,487.1,487.88,22289.0,473.0937,473.3362,472.4826,473.2392,22289.0
2023-09-15 10:00:00,487.98,489.45,487.98,489.27,43841.0,473.3362,474.7621,473.3362,474.5875,43841.0
2023-09-15 10:05:00,489.39,489.82,489.18,489.3,40559.0,474.7039,475.121,474.5002,474.6166,40559.0
2023-09-15 10:10:00,489.23,489.25,487.39,487.4,26640.0,474.5487,474.5681,472.7639,472.7736,26640.0
2023-09-15 10:15:00,487.28,487.39,486.13,486.56,17837.0,472.6572,472.7639,471.5417,471.9588,17837.0
2023-09-15 10:20:00,486.61,486.61,485.58,485.58,14216.0,472.0073,472.0073,471.0082,471.0082,14216.0
2023-09-15 10:25:00,485.44,485.47,484.59,484.94,11340.0,470.8724,470.9015,470.0479,470.3874,11340.0
2023-09-15 10:30:00,485.03,485.62,484.14,485.62,21952.0,470.4747,471.047,469.6114,471.047,21952.0
2023-09-15 10:35:00,485.71,485.84,485.42,485.51,9004.0,471.1343,471.2604,470.853,470.9403,9004.0
2023-09-15 10:40:00,485.41,485.5,484.86,485.16,17169.0,470.8433,470.9306,470.3098,470.6008,17169.0
2023-09-15 10:45:00,485.17,485.4,484.78,485.11,9312.0,470.6105,470.8336,470.2322,470.5523,9312.0
2023-09-15 10:50:00,485.12,485.28,484.5,484.72,8467.0,470.562,470.7172,469.9606,470.174,8467.0
2023-09-15 10:55:00,484.83,485.17,484.81,485.03,12998.0,470.2807,470.6105,470.2613,470.4747,12998.0
2023-09-15 11:00:00,485.1,485.38,484.41,484.59,11792.0,470.5426,470.8142,469.8733,470.0479,11792.0
2023-09-15 11:05:00,484.73,484.8,484.43,484.69,12151.0,470.1837,470.2516,469.8927,470.1449,12151.0
2023-09-15 11:10:00,484.73,484.96,484.46,484.74,12170.0,470.1837,470.4068,469.9218,470.1934,12170.0
2023-09-15 11:15:00,484.62,485.35,484.16,485.14,10613.0,470.077,470.7851,469.6308,470.5814,10613.0
2023-09-15 11:20:00,485.06,485.68,485.05,485.56,13900.0,470.5038,471.1052,470.4941,470.9888,13900.0
2023-09-15 11:25:00,485.49,486.27,485.2,486.27,14836.0,470.9209,471.6775,470.6396,471.6775,14836.0
2023-09-15 11:30:00,486.17,486.45,485.91,486.24,19334.0,471.5805,471.8521,471.3283,471.6484,19334.0
2023-09-15 11:35:00,486.19,486.2,485.8,485.87,15371.0,471.5999,471.6096,471.2216,471.2895,15371.0
2023-09-15 11:40:00,485.89,486.17,485.84,486.03,10807.0,471.3089,471.5805,471.2604,471.4447,10807.0
2023-09-15 11:45:00,486.05,486.21,485.95,486.07,9943.0,471.4641,471.6193,471.3671,471.4835,9943.0
2023-09-15 11:50:00,486.22,486.34,485.88,486.06,11557.0,471.629,471.7454,471.2992,471.4738,11557.0
2023-09-15 11:55:00,486.07,486.23,485.88,486.22,20770.0,471.4835,471.6387,471.2992,471.629,20770.0
2023-09-15 12:00:00,486.27,486.31,486.03,486.25,5065.0,471.6775,471.7163,471.4447,471.6581,5065.0
2023-09-15 12:05:00,486.29,486.4,486.04,486.35,7463.0,471.6969,471.8036,471.4544,471.7551,7463.0
2023-09-15 12:10:00,486.35,486.9,486.24,486.89,10669.0,471.7551,472.2886,471.6484,472.2789,10669.0
2023-09-15 12:15:00,486.88,487.72,486.87,487.67,14283.0,472.2692,473.084,472.2595,473.0355,14283.0
2023-09-15 12:20:00,487.73,487.76,486.96,487.23,11408.0,473.0937,473.1228,472.3468,472.6087,11408.0
2023-09-15 12:25:00,487.24,487.4,487.01,487.3,7447.0,472.6184,472.7736,472.3953,472.6766,7447.0
2023-09-15 12:30:00,487.23,487.76,487.11,487.69,6321.0,472.6087,473.1228,472.4923,473.0549,6321.0
2023-09-15 12:35:00,487.66,487.8,487.38,487.61,10414.0,473.0258,473.1616,472.7542,472.9773,10414.0
2023-09-15 12:40:00,487.68,487.74,487.37,487.45,11493.0,473.0452,473.1034,472.7445,472.8221,11493.0
2023-09-15 12:45:00,487.46,487.46,486.84,487.14,12947.0,472.8318,472.8318,472.2304,472.5214,12947.0
2023-09-15 12:50:00,487.16,487.18,486.78,486.78,11202.0,472.5408,472.5602,472.1722,472.1722,11202.0
2023-09-15 12:55:00,486.63,486.74,486.46,486.64,6295.0,472.0267,472.1334,471.8618,472.0364,6295.0
2023-09-15 13:00:00,486.36,486.52,486.35,486.37,7287.0,471.7648,471.92,471.7551,471.7745,7287.0
2023-09-15 13:05:00,486.36,486.67,486.33,486.5,15016.0,471.7648,472.0655,471.7357,471.9006,15016.0
2023-09-15 13:10:00,486.4,486.46,485.43,485.5,5914.0,471.8036,471.8618,470.8627,470.9306,5914.0
2023-09-15 13:15:00,485.48,485.76,485.26,485.67,11763.0,470.9112,471.1828,470.6978,471.0955,11763.0
2023-09-15 13:20:00,485.7,486.22,485.58,485.88,31566.0,471.1246,471.629,471.0082,471.2992,31566.0
2023-09-15 13:25:00,485.88,485.94,485.75,485.86,9701.0,471.2992,471.3574,471.1731,471.2798,9701.0
2023-09-15 13:30:00,485.75,485.75,485.02,485.54,8748.0,471.1731,471.1731,470.465,470.9694,8748.0
2023-09-15 13:35:00,485.62,486.18,485.61,485.92,6833.0,471.047,471.5902,471.0373,471.338,6833.0
2023-09-15 13:40:00,485.93,486.06,485.67,485.89,3907.0,471.3477,471.4738,471.0955,471.3089,3907.0
2023-09-15 13:45:00,485.9,485.98,485.59,485.79,8856.0,471.3186,471.3962,471.0179,471.2119,8856.0
2023-09-15 13:50:00,485.69,485.99,485.67,485.81,6778.0,471.1149,471.4059,471.0955,471.2313,6778.0
2023-09-15 13:55:00,485.81,486.02,485.79,485.98,4007.0,471.2313,471.435,471.2119,471.3962,4007.0
2023-09-15 14:00:00,486.0,486.0,485.6,485.83,9089.0,471.4156,471.4156,471.0276,471.2507,9089.0
2023-09-15 14:05:00,485.83,485.96,485.71,485.93,7761.0,471.2507,471.3768,471.1343,471.3477,7761.0
2023-09-15 14:10:00,485.78,486.07,485.77,485.98,16798.0,471.2022,471.4835,471.1925,471.3962,16798.0
2023-09-15 14:15:00,486.1,486.46,486.1,486.45,5491.0,471.5126,471.8618,471.5126,471.8521,5491.0
2023-09-15 14:20:00,486.45,486.65,486.4,486.56,4424.0,471.8521,472.0461,471.8036,471.9588,4424.0
2023-09-15 14:25:00,486.53,486.59,486.24,486.34,5257.0,471.9297,471.9879,471.6484,471.7454,5257.0
2023-09-15 14:30:00,486.42,486.77,486.27,486.77,5821.0,471.823,472.1625,471.6775,472.1625,5821.0
2023-09-15 14:35:00,486.77,487.27,486.69,487.26,10530.0,472.1625,472.6475,472.0849,472.6378,10530.0
2023-09-15 14:40:00,487.28,487.28,486.95,487.13,5459.0,472.6572,472.6572,472.3371,472.5117,5459.0
2023-09-15 14:45:00,487.13,487.66,487.12,487.35,9414.0,472.5117,473.0258,472.502,472.7251,9414.0
2023-09-15 14:50:00,487.34,487.44,487.05,487.42,4689.0,472.7154,472.8124,472.4341,472.793,4689.0
2023-09-15 14:55:00,487.48,487.83,487.47,487.74,10396.0,472.8512,473.1907,472.8415,473.1034,10396.0
2023-09-15 15:00:00,487.76,488.11,487.63,487.99,21638.0,473.1228,473.4623,472.9967,473.3459,21638.0
2023-09-15 15:05:00,487.97,488.19,487.79,487.86,23004.0,473.3265,473.5399,473.1519,473.2198,23004.0
2023-09-15 15:10:00,487.8,488.0,487.71,487.71,17607.0,473.1616,473.3556,473.0743,473.0743,17607.0
2023-09-15 15:15:00,487.71,488.31,487.65,488.2,19433.0,473.0743,473.6563,473.0161,473.5496,19433.0
2023-09-15 15:20:00,488.28,488.31,488.04,488.27,23669.0,473.6272,473.6563,473.3944,473.6175,23669.0
2023-09-15 15:25:00,488.29,488.39,487.77,487.82,15434.0,473.6369,473.7339,473.1325,473.181,15434.0
2023-09-15 15:30:00,487.82,487.86,487.51,487.55,17207.0,473.181,473.2198,472.8803,472.9191,17207.0
2023-09-15 15:35:00,487.56,487.56,486.65,486.77,15258.0,472.9288,472.9288,472.0461,472.1625,15258.0
2023-09-15 15:40:00,486.77,486.88,486.52,486.58,10316.0,472.1625,472.2692,471.92,471.9782,10316.0
2023-09-15 15:45:00,486.54,486.72,486.37,486.37,24067.0,471.9394,472.114,471.7745,471.7745,24067.0
2023-09-15 15:50:00,486.44,487.36,486.43,487.12,41852.0,471.8424,472.7348,471.8327,472.502,41852.0
2023-09-15 15:55:00,487.11,487.53,486.49,486.77,100602.0,472.4923,472.8997,471.8909,472.1625,100602.0
2023-09-18 09:30:00,488.41,488.74,486.79,487.53,41961.0,473.7533,474.0734,472.1819,472.8997,41961.0
2023-09-18 09:35:00,487.34,487.72,486.77,486.98,15406.0,472.7154,473.084,472.1625,472.3662,15406.0
2023-09-18 09:40:00,486.96,487.08,485.77,485.88,10976.0,472.3468,472.4632,471.1925,471.2992,10976.0
2023-09-18 09:45:00,486.06,486.06,483.68,483.68,12949.0,471.4738,471.4738,469.1653,469.1653,12949.0
2023-09-18 09:50:00,483.93,484.93,483.67,484.93,12689.0,469.4077,470.3777,469.1556,470.3777,12689.0
2023-09-18 09:55:00,484.93,485.6,484.63,484.72,29210.0,470.3777,471.0276,470.0867,470.174,29210.0
2023-09-18 10:00:00,484.79,485.07,483.59,484.23,20545.0,470.2419,470.5135,469.078,469.6987,20545.0
2023-09-18 10:05:00,484.17,484.38,483.6,483.99,13063.0,469.6405,469.8442,469.0877,469.4659,13063.0
2023-09-18 10:10:00,484.22,484.57,484.15,484.56,10137.0,469.689,470.0285,469.6211,470.0188,10137.0
2023-09-18 10:15:00,484.65,484.96,484.28,484.39,6153.0,470.1061,470.4068,469.7472,469.8539,6153.0
2023-09-18 10:20:00,484.59,485.17,484.44,485.09,6284.0,470.0479,470.6105,469.9024,470.5329,6284.0
2023-09-18 10:25:00,485.09,485.21,484.89,485.21,9299.0,470.5329,470.6493,470.3389,470.6493,9299.0
2023-09-18 10:30:00,485.21,485.4,484.4,485.4,14431.0,470.6493,470.8336,469.8636,470.8336,14431.0
2023-09-18 10:35:00,485.4,485.95,485.39,485.93,7016.0,470.8336,471.3671,470.8239,471.3477,7016.0
2023-09-18 10:40:00,485.82,486.04,485.77,485.91,14553.0,471.241,471.4544,471.1925,471.3283,14553.0
2023-09-18 10:45:00,486.02,486.07,485.49,485.53,7510.0,471.435,471.4835,470.9209,470.9597,7510.0
2023-09-18 10:50:00,485.6,485.82,485.42,485.51,8455.0,471.0276,471.241,470.853,470.9403,8455.0
2023-09-18 10:55:00,485.51,485.55,484.76,484.89,8474.0,470.9403,470.9791,470.2128,470.3389,8474.0
2023-09-18 11:00:00,484.9,484.95,484.27,484.39,8974.0,470.3486,470.3971,469.7375,469.8539,8974.0
2023-09-18 11:05:00,484.48,484.66,484.01,484.63,15680.0,469.9412,470.1158,469.4853,470.0867,15680.0
2023-09-18 11:10:00,484.65,484.89,484.37,484.47,11246.0,470.1061,470.3389,469.8345,469.9315,11246.0
2023-09-18 11:15:00,484.46,485.41,484.46,485.35,9378.0,469.9218,470.8433,469.9218,470.7851,9378.0
2023-09-18 11:20:00,485.31,485.64,485.11,485.62,11332.0,470.7463,471.0664,470.5523,471.047,11332.0
2023-09-18 11:25:00,485.63,485.65,485.21,485.21,13811.0,471.0567,471.0761,470.6493,470.6493,13811.0
2023-09-18 11:30:00,485.43,485.98,485.15,485.82,10452.0,470.8627,471.3962,470.5911,471.241,10452.0
2023-09-18 11:35:00,485.75,485.75,485.29,485.49,7292.0,471.1731,471.1731,470.7269,470.9209,7292.0
2023-09-18 11:40:00,485.32,485.79,485.29,485.63,4505.0,470.756,471.2119,470.7269,471.0567,4505.0
2023-09-18 11:45:00,485.65,485.65,485.41,485.5,5745.0,471.0761,471.0761,470.8433,470.9306,5745.0
2023-09-18 11:50:00,485.47,485.75,485.42,485.61,6394.0,470.9015,471.1731,470.853,471.0373,6394.0
2023-09-18 11:55:00,485.64,485.76,485.18,485.29,6593.0,471.0664,471.1828,470.6202,470.7269,6593.0
2023-09-18 12:00:00,485.39,485.48,485.15,485.42,10395.0,470.8239,470.9112,470.5911,470.853,10395.0
2023-09-18 12:05:00,485.32,485.41,485.1,485.37,9698.0,470.756,470.8433,470.5426,470.8045,9698.0
2023-09-18 12:10:00,485.28,485.28,484.72,484.95,5269.0,470.7172,470.7172,470.174,470.3971,5269.0
2023-09-18 12:15:00,484.99,485.09,484.81,484.86,5000.0,470.4359,470.5329,470.2613,470.3098,5000.0
2023-09-18 12:20:00,484.85,485.34,484.85,485.34,12113.0,470.3001,470.7754,470.3001,470.7754,12113.0
2023-09-18 12:25:00,485.2,485.48,485.07,485.29,8443.0,470.6396,470.9112,470.5135,470.7269,8443.0
2023-09-18 12:30:00,485.35,485.82,485.31,485.6,7044.0,470.7851,471.241,470.7463,471.0276,7044.0
2023-09-18 12:35:00,485.76,485.8,485.28,485.28,5421.0,471.1828,471.2216,470.7172,470.7172,5421.0
2023-09-18 12:40:00,485.35,485.64,485.23,485.49,6493.0,470.7851,471.0664,470.6687,470.9209,6493.0
2023-09-18 12:45:00,485.5,486.05,485.42,486.05,8401.0,470.9306,471.4641,470.853,471.4641,8401.0
2023-09-18 12:50:00,486.12,486.41,486.02,486.15,5352.0,471.532,471.8133,471.435,471.5611,5352.0
2023-09-18 12:55:00,486.34,486.53,486.28,486.29,4434.0,471.7454,471.9297,471.6872,471.6969,4434.0
2023-09-18 13:00:00,486.34,486.84,486.25,486.74,6733.0,471.7454,472.2304,471.6581,472.1334,6733.0
2023-09-18 13:05:00,486.69,486.84,486.54,486.84,4519.0,472.0849,472.2304,471.9394,472.2304,4519.0
2023-09-18 13:10:00,486.83,486.97,486.73,486.82,3182.0,472.2207,472.3565,472.1237,472.211,3182.0
2023-09-18 13:15:00,486.75,486.83,486.15,486.23,12120.0,472.1431,472.2207,471.5611,471.6387,12120.0
2023-09-18 13:20:00,486.33,486.69,486.18,486.56,5187.0,471.7357,472.0849,471.5902,471.9588,5187.0
2023-09-18 13:25:00,486.58,486.71,486.01,486.01,11678.0,471.9782,472.1043,471.4253,471.4253,11678.0
2023-09-18 13:30:00,485.93,486.11,485.63,486.02,25856.0,471.3477,471.5223,471.0567,471.435,25856.0
2023-09-18 13:35:00,486.17,486.9,486.17,486.7,8055.0,471.5805,472.2886,471.5805,472.0946,8055.0
2023-09-18 13:40:00,486.62,486.67,486.33,486.49,8259.0,472.017,472.0655,471.7357,471.8909,8259.0
2023-09-18 13:45:00,486.46,486.53,485.7,485.89,13686.0,471.8618,471.9297,471.1246,471.3089,13686.0
2023-09-18 13:50:00,486.0,486.08,485.88,485.96,10966.0,471.4156,471.4932,471.2992,471.3768,10966.0
2023-09-18 13:55:00,486.02,486.7,486.02,486.36,8432.0,471.435,472.0946,471.435,471.7648,8432.0
2023-09-18 14:00:00,486.46,486.56,486.29,486.48,4268.0,471.8618,471.9588,471.6969,471.8812,4268.0
2023-09-18 14:05:00,486.45,487.17,486.45,486.99,8150.0,471.8521,472.5505,471.8521,472.3759,8150.0
2023-09-18 14:10:00,486.99,487.19,486.86,487.16,3518.0,472.3759,472.5699,472.2498,472.5408,3518.0
2023-09-18 14:15:00,487.28,487.49,487.02,487.16,7592.0,472.6572,472.8609,472.405,472.5408,7592.0
2023-09-18 14:20:00,487.19,487.32,487.03,487.24,6299.0,472.5699,472.696,472.4147,472.6184,6299.0
2023-09-18 14:25:00,487.26,487.36,487.05,487.32,4861.0,472.6378,472.7348,472.4341,472.696,4861.0
2023-09-18 14:30:00,487.24,487.33,486.92,487.1,5665.0,472.6184,472.7057,472.308,472.4826,5665.0
2023-09-18 14:35:00,487.14,487.31,487.02,487.28,4944.0,472.5214,472.6863,472.405,472.6572,4944.0
2023-09-18 14:40:00,487.27,487.27,487.08,487.18,3882.0,472.6475,472.6475,472.4632,472.5602,3882.0
2023-09-18 14:45:00,487.14,487.2,486.63,486.81,10404.0,472.5214,472.5796,472.0267,472.2013,10404.0
2023-09-18 14:50:00,486.84,487.17,486.7,486.72,13899.0,472.2304,472.5505,472.0946,472.114,13899.0
2023-09-18 14:55:00,486.68,487.0,486.68,486.72,8087.0,472.0752,472.3856,472.0752,472.114,8087.0
2023-09-18 15:00:00,486.78,486.78,486.36,486.51,21081.0,472.1722,472.1722,471.7648,471.9103,21081.0
2023-09-18 15:05:00,486.51,486.92,486.51,486.8,9541.0,471.9103,472.308,471.9103,472.1916,9541.0
2023-09-18 15:10:00,486.93,486.95,486.72,486.82,10655.0,472.3177,472.3371,472.114,472.211,10655.0
2023-09-18 15:15:00,486.87,486.95,486.69,486.82,6569.0,472.2595,472.3371,472.0849,472.211,6569.0
2023-09-18 15:20:00,486.79,486.87,486.57,486.66,4860.0,472.1819,472.2595,471.9685,472.0558,4860.0
2023-09-18 15:25:00,486.64,486.64,486.42,486.61,8072.0,472.0364,472.0364,471.823,472.0073,8072.0
2023-09-18 15:30:00,486.61,486.62,486.32,486.44,10007.0,472.0073,472.017,471.726,471.8424,10007.0
2023-09-18 15:35:00,486.48,486.53,486.3,486.4,14411.0,471.8812,471.9297,471.7066,471.8036,14411.0
2023-09-18 15:40:00,486.41,486.57,486.2,486.2,16857.0,471.8133,471.9685,471.6096,471.6096,16857.0
2023-09-18 15:45:00,486.11,486.44,485.97,486.18,20862.0,471.5223,471.8424,471.3865,471.5902,20862.0
2023-09-18 15:50:00,486.25,486.49,486.09,486.15,34403.0,471.6581,471.8909,471.5029,471.5611,34403.0
2023-09-18 15:55:00,486.13,486.6,485.98,486.07,89132.0,471.5417,471.9976,471.3962,471.4835,89132.0
2023-09-19 09:30:00,483.76,485.73,483.12,483.86,74353.0,469.2429,471.1537,468.6221,469.3398,74353.0
2023-09-19 09:35:00,483.75,483.9,481.12,481.39,47936.0,469.2332,469.3786,466.6821,466.944,47936.0
2023-09-19 09:40:00,481.22,483.03,480.74,483.03,34269.0,466.7791,468.5348,466.3135,468.5348,34269.0
2023-09-19 09:45:00,483.14,483.22,482.61,482.84,20275.0,468.6415,468.7191,468.1274,468.3505,20275.0
2023-09-19 09:50:00,482.85,483.1,481.75,482.42,14327.0,468.3602,468.6027,467.2932,467.9431,14327.0
2023-09-19 09:55:00,482.47,483.1,481.07,481.88,24500.0,467.9916,468.6027,466.6336,467.4193,24500.0
2023-09-19 10:00:00,482.03,482.03,480.68,481.05,27672.0,467.5648,467.5648,466.2553,466.6142,27672.0
2023-09-19 10:05:00,480.95,481.25,480.27,480.34,11985.0,466.5172,466.8082,465.8576,465.9255,11985.0
2023-09-19 10:10:00,480.45,481.3,480.29,481.27,15421.0,466.0322,466.8567,465.877,466.8276,15421.0
2023-09-19 10:15:00,481.19,481.22,480.65,480.87,19186.0,466.75,466.7791,466.2262,466.4396,19186.0
2023-09-19 10:20:00,480.8,481.19,480.76,480.83,14648.0,466.3717,466.75,466.3329,466.4008,14648.0
2023-09-19 10:25:00,480.9,481.48,480.62,481.31,14352.0,466.4687,467.0313,466.1971,466.8664,14352.0
2023-09-19 10:30:00,481.26,481.82,481.08,481.26,11761.0,466.8179,467.3611,466.6433,466.8179,11761.0
2023-09-19 10:35:00,481.27,481.27,480.23,480.23,12783.0,466.8276,466.8276,465.8188,465.8188,12783.0
2023-09-19 10:40:00,480.21,480.69,480.11,480.23,9185.0,465.7994,466.265,465.7024,465.8188,9185.0
2023-09-19 10:45:00,480.14,480.33,479.0,479.04,36710.0,465.7315,465.9158,464.6257,464.6645,36710.0
2023-09-19 10:50:00,479.04,479.6,478.91,479.11,21244.0,464.6645,465.2077,464.5384,464.7324,21244.0
2023-09-19 10:55:00,479.23,479.27,478.11,478.13,26691.0,464.8488,464.8876,463.7624,463.7818,26691.0
2023-09-19 11:00:00,478.18,478.62,477.8,477.93,31737.0,463.8303,464.2571,463.4617,463.5878,31737.0
2023-09-19 11:05:00,478.02,478.05,477.6,477.88,17098.0,463.6751,463.7042,463.2677,463.5393,17098.0
2023-09-19 11:10:00,477.9,478.1,477.6,477.86,11641.0,463.5587,463.7527,463.2677,463.5199,11641.0
2023-09-19 11:15:00,477.9,478.05,476.66,476.67,21347.0,463.5587,463.7042,462.3559,462.3656,21347.0
2023-09-19 11:20:00,476.65,476.97,476.54,476.6,12892.0,462.3462,462.6566,462.2395,462.2977,12892.0
2023-09-19 11:25:00,476.58,477.07,476.58,476.89,18871.0,462.2783,462.7536,462.2783,462.579,18871.0
2023-09-19 11:30:00,476.86,477.57,476.64,477.57,39238.0,462.5499,463.2386,462.3365,463.2386,39238.0
2023-09-19 11:35:00,477.58,477.75,477.37,477.67,6216.0,463.2483,463.4132,463.0446,463.3356,6216.0
2023-09-19 11:40:00,477.6,477.65,477.06,477.23,18792.0,463.2677,463.3162,462.7439,462.9088,18792.0
2023-09-19 11:45:00,477.19,477.45,476.99,477.42,12235.0,462.87,463.1222,462.676,463.0931,12235.0
2023-09-19 11:50:00,477.26,477.5,477.12,477.42,9131.0,462.9379,463.1707,462.8021,463.0931,9131.0
2023-09-19 11:55:00,477.37,477.51,477.12,477.4,11854.0,463.0446,463.1804,462.8021,463.0737,11854.0
2023-09-19 12:00:00,477.41,478.35,477.4,478.22,38686.0,463.0834,463.9952,463.0737,463.8691,38686.0
2023-09-19 12:05:00,478.38,478.47,477.69,477.83,9791.0,464.0243,464.1116,463.355,463.4908,9791.0
2023-09-19 12:10:00,477.78,477.91,477.38,477.79,19697.0,463.4423,463.5684,463.0543,463.452,19697.0
2023-09-19 12:15:00,477.88,478.15,477.66,478.02,7151.0,463.5393,463.8012,463.3259,463.6751,7151.0
2023-09-19 12:20:00,478.02,478.04,477.45,477.65,18412.0,463.6751,463.6945,463.1222,463.3162,18412.0
2023-09-19 12:25:00,477.58,477.79,477.48,477.61,5899.0,463.2483,463.452,463.1513,463.2774,5899.0
2023-09-19 12:30:00,477.69,477.9,477.45,477.72,8380.0,463.355,463.5587,463.1222,463.3841,8380.0
2023-09-19 12:35:00,477.71,477.9,477.37,477.65,11410.0,463.3744,463.5587,463.0446,463.3162,11410.0
2023-09-19 12:40:00,477.47,477.66,477.41,477.64,5861.0,463.1416,463.3259,463.0834,463.3065,5861.0
2023-09-19 12:45:00,477.67,477.9,476.88,477.79,16898.0,463.3356,463.5587,462.5693,463.452,16898.0
2023-09-19 12:50:00,478.01,478.07,477.84,478.07,7605.0,463.6654,463.7236,463.5005,463.7236,7605.0
2023-09-19 12:55:00,477.97,478.08,477.63,478.02,8449.0,463.6266,463.7333,463.2968,463.6751,8449.0
2023-09-19 13:00:00,477.93,478.28,477.92,478.22,22413.0,463.5878,463.9273,463.5781,463.8691,22413.0
2023-09-19 13:05:00,478.24,478.25,477.93,478.01,9277.0,463.8885,463.8982,463.5878,463.6654,9277.0
2023-09-19 13:10:00,478.01,478.27,477.99,478.26,11026.0,463.6654,463.9176,463.646,463.9079,11026.0
2023-09-19 13:15:00,478.16,478.36,478.07,478.25,24089.0,463.8109,464.0049,463.7236,463.8982,24089.0
2023-09-19 13:20:00,478.31,478.32,478.03,478.04,5814.0,463.9564,463.9661,463.6848,463.6945,5814.0
2023-09-19 13:25:00,478.14,478.14,477.92,478.03,7244.0,463.7915,463.7915,463.5781,463.6848,7244.0
2023-09-19 13:30:00,478.11,478.28,478.05,478.25,10644.0,463.7624,463.9273,463.7042,463.8982,10644.0
2023-09-19 13:35:00,478.25,478.82,478.11,478.35,20553.0,463.8982,464.4511,463.7624,463.9952,20553.0
2023-09-19 13:40:00,478.35,478.59,478.18,478.3,14401.0,463.9952,464.228,463.8303,463.9467,14401.0
2023-09-19 13:45:00,478.32,478.97,478.14,478.9,34017.0,463.9661,464.5966,463.7915,464.5287,34017.0
2023-09-19 13:50:00,478.99,479.34,478.49,478.49,12704.0,464.616,464.9555,464.131,464.131,12704.0
2023-09-19 13:55:00,478.49,479.05,478.31,479.0,9313.0,464.131,464.6742,463.9564,464.6257,9313.0
2023-09-19 14:00:00,479.0,479.1,478.87,479.1,14250.0,464.6257,464.7227,464.4996,464.7227,14250.0
2023-09-19 14:05:00,479.1,479.1,478.88,478.94,14308.0,464.7227,464.7227,464.5093,464.5675,14308.0
2023-09-19 14:10:00,478.91,479.14,478.87,478.89,21032.0,464.5384,464.7615,464.4996,464.519,21032.0
2023-09-19 14:15:00,478.92,479.67,478.84,479.45,37515.0,464.5481,465.2756,464.4705,465.0622,37515.0
2023-09-19 14:20:00,479.5,479.85,479.44,479.68,16768.0,465.1107,465.4502,465.0525,465.2853,16768.0
2023-09-19 14:25:00,479.7,480.08,479.65,479.91,10403.0,465.3047,465.6733,465.2562,465.5084,10403.0
2023-09-19 14:30:00,479.99,480.17,479.86,480.11,12754.0,465.586,465.7606,465.4599,465.7024,12754.0
2023-09-19 14:35:00,480.06,480.42,479.93,480.09,27541.0,465.6539,466.0031,465.5278,465.683,27541.0
2023-09-19 14:40:00,480.0,480.18,479.77,480.05,14882.0,465.5957,465.7703,465.3726,465.6442,14882.0
2023-09-19 14:45:00,480.05,480.59,479.94,480.45,11788.0,465.6442,466.168,465.5375,466.0322,11788.0
2023-09-19 14:50:00,480.4,480.61,480.16,480.49,10934.0,465.9837,466.1874,465.7509,466.071,10934.0
2023-09-19 14:55:00,480.47,480.76,480.45,480.45,15604.0,466.0516,466.3329,466.0322,466.0322,15604.0
2023-09-19 15:00:00,480.47,480.47,479.68,479.95,12120.0,466.0516,466.0516,465.2853,465.5472,12120.0
2023-09-19 15:05:00,480.05,480.06,479.86,480.06,11530.0,465.6442,465.6539,465.4599,465.6539,11530.0
2023-09-19 15:10:00,480.06,480.42,479.9,480.04,23958.0,465.6539,466.0031,465.4987,465.6345,23958.0
2023-09-19 15:15:00,479.96,479.96,479.58,479.78,10581.0,465.5569,465.5569,465.1883,465.3823,10581.0
2023-09-19 15:20:00,479.77,479.93,479.64,479.81,11641.0,465.3726,465.5278,465.2465,465.4114,11641.0
2023-09-19 15:25:00,479.88,480.1,479.81,480.02,17124.0,465.4793,465.6927,465.4114,465.6151,17124.0
2023-09-19 15:30:00,480.0,480.02,479.76,479.99,25045.0,465.5957,465.6151,465.3629,465.586,25045.0
2023-09-19 15:35:00,479.99,480.11,479.76,480.08,18374.0,465.586,465.7024,465.3629,465.6733,18374.0
2023-09-19 15:40:00,480.02,480.95,479.93,480.83,20922.0,465.6151,466.5172,465.5278,466.4008,20922.0
2023-09-19 15:45:00,480.81,481.19,480.76,480.96,24938.0,466.3814,466.75,466.3329,466.5269,24938.0
2023-09-19 15:50:00,480.95,481.41,480.9,481.15,31655.0,466.5172,466.9634,466.4687,466.7112,31655.0
2023-09-19 15:55:00,481.13,481.45,480.46,480.67,108536.0,466.6918,467.0022,466.0419,466.2456,108536.0
2023-09-20 09:30:00,482.75,482.91,480.35,480.68,41636.0,468.2632,468.4184,465.9352,466.2553,41636.0
2023-09-20 09:35:00,480.42,480.97,480.0,480.09,7211.0,466.0031,466.5366,465.5957,465.683,7211.0
2023-09-20 09:40:00,480.12,480.72,480.1,480.29,5727.0,465.7121,466.2941,465.6927,465.877,5727.0
2023-09-20 09:45:00,480.07,480.44,479.14,480.23,8588.0,465.6636,466.0225,464.7615,465.8188,8588.0
2023-09-20 09:50:00,480.02,481.5,480.02,481.06,5597.0,465.6151,467.0507,465.6151,466.6239,5597.0
2023-09-20 09:55:00,481.15,481.45,480.79,481.18,4024.0,466.7112,467.0022,466.362,466.7403,4024.0
2023-09-20 10:00:00,481.18,482.5,481.08,482.25,20210.0,466.7403,468.0207,466.6433,467.7782,20210.0
2023-09-20 10:05:00,482.32,482.85,482.24,482.7,11091.0,467.8461,468.3602,467.7685,468.2147,11091.0
2023-09-20 10:10:00,482.58,482.85,482.3,482.3,7108.0,468.0983,468.3602,467.8267,467.8267,7108.0
2023-09-20 10:15:00,482.23,482.72,482.17,482.54,14710.0,467.7588,468.2341,467.7006,468.0595,14710.0
2023-09-20 10:20:00,482.55,482.87,482.34,482.34,5951.0,468.0692,468.3796,467.8655,467.8655,5951.0
2023-09-20 10:25:00,482.3,483.05,482.3,483.05,7599.0,467.8267,468.5542,467.8267,468.5542,7599.0
2023-09-20 10:30:00,483.09,483.42,482.95,483.2,27112.0,468.593,468.9131,468.4572,468.6997,27112.0
2023-09-20 10:35:00,483.26,483.42,482.69,483.09,10405.0,468.7579,468.9131,468.205,468.593,10405.0
2023-09-20 10:40:00,483.02,483.3,482.95,483.3,13917.0,468.5251,468.7967,468.4572,468.7967,13917.0
2023-09-20 10:45:00,483.38,483.87,483.3,483.87,9185.0,468.8743,469.3495,468.7967,469.3495,9185.0
2023-09-20 10:50:00,483.87,484.39,483.85,483.93,6356.0,469.3495,469.8539,469.3301,469.4077,6356.0
2023-09-20 10:55:00,483.86,484.19,483.85,483.93,6335.0,469.3398,469.6599,469.3301,469.4077,6335.0
2023-09-20 11:00:00,483.99,483.99,483.26,483.4,20419.0,469.4659,469.4659,468.7579,468.8937,20419.0
2023-09-20 11:05:00,483.36,484.09,483.36,484.09,4106.0,468.8549,469.5629,468.8549,469.5629,4106.0
2023-09-20 11:10:00,484.14,484.32,483.95,483.95,5723.0,469.6114,469.786,469.4271,469.4271,5723.0
2023-09-20 11:15:00,484.05,484.18,483.91,484.06,3719.0,469.5241,469.6502,469.3883,469.5338,3719.0
2023-09-20 11:20:00,483.99,484.82,483.9,484.8,17082.0,469.4659,470.271,469.3786,470.2516,17082.0
2023-09-20 11:25:00,484.73,484.95,484.64,484.76,12680.0,470.1837,470.3971,470.0964,470.2128,12680.0
2023-09-20 11:30:00,484.75,485.27,484.75,485.19,7348.0,470.2031,470.7075,470.2031,470.6299,7348.0
2023-09-20 11:35:00,485.19,485.43,485.19,485.29,8621.0,470.6299,470.8627,470.6299,470.7269,8621.0
2023-09-20 11:40:00,485.3,485.62,485.29,485.61,5079.0,470.7366,471.047,470.7269,471.0373,5079.0
2023-09-20 11:45:00,485.57,485.69,485.33,485.68,11845.0,470.9985,471.1149,470.7657,471.1052,11845.0
2023-09-20 11:50:00,485.75,485.81,485.65,485.74,5846.0,471.1731,471.2313,471.0761,471.1634,5846.0
2023-09-20 11:55:00,485.74,485.78,485.67,485.76,7985.0,471.1634,471.2022,471.0955,471.1828,7985.0
2023-09-20 12:00:00,485.72,485.99,485.72,485.93,5167.0,471.144,471.4059,471.144,471.3477,5167.0
2023-09-20 12:05:00,485.93,486.26,485.88,486.14,10429.0,471.3477,471.6678,471.2992,471.5514,10429.0
2023-09-20 12:10:00,486.13,486.25,485.93,486.23,8686.0,471.5417,471.6581,471.3477,471.6387,8686.0
2023-09-20 12:15:00,486.24,486.37,486.18,486.34,8669.0,471.6484,471.7745,471.5902,471.7454,8669.0
2023-09-20 12:20:00,486.3,486.72,486.28,486.56,14237.0,471.7066,472.114,471.6872,471.9588,14237.0
2023-09-20 12:25:00,486.56,486.84,486.38,486.67,8404.0,471.9588,472.2304,471.7842,472.0655,8404.0
2023-09-20 12:30:00,486.66,486.81,486.6,486.71,6055.0,472.0558,472.2013,471.9976,472.1043,6055.0
2023-09-20 12:35:00,486.69,486.78,486.51,486.74,7456.0,472.0849,472.1722,471.9103,472.1334,7456.0
2023-09-20 12:40:00,486.75,487.47,486.7,487.45,16007.0,472.1431,472.8415,472.0946,472.8221,16007.0
2023-09-20 12:45:00,487.43,487.96,487.08,487.38,45350.0,472.8027,473.3168,472.4632,472.7542,45350.0
2023-09-20 12:50:00,487.46,488.2,487.26,488.12,12095.0,472.8318,473.5496,472.6378,473.472,12095.0
2023-09-20 12:55:00,488.08,488.93,488.08,488.93,22002.0,473.4332,474.2577,473.4332,474.2577,22002.0
2023-09-20 13:00:00,488.91,489.73,488.75,489.71,42158.0,474.2383,475.0337,474.0831,475.0143,42158.0
2023-09-20 13:05:00,489.61,493.35,489.55,492.44,136155.0,474.9173,478.5451,474.8591,477.6624,136155.0
2023-09-20 13:10:00,492.41,493.73,491.44,492.0,44992.0,477.6333,478.9137,476.6924,477.2356,44992.0
2023-09-20 13:15:00,492.26,492.66,491.04,491.39,29565.0,477.4878,477.8758,476.3044,476.6439,29565.0
2023-09-20 13:20:00,491.46,491.69,491.05,491.58,8971.0,476.7118,476.9349,476.3141,476.8282,8971.0
2023-09-20 13:25:00,491.51,492.24,491.08,491.23,20233.0,476.7603,477.4684,476.3432,476.4887,20233.0
2023-09-20 13:30:00,491.09,491.22,490.68,491.08,8987.0,476.3529,476.479,475.9552,476.3432,8987.0
2023-09-20 13:35:00,491.08,491.63,490.92,491.35,10048.0,476.3432,476.8767,476.188,476.6051,10048.0
2023-09-20 13:40:00,491.35,491.35,490.64,491.13,21943.0,476.6051,476.6051,475.9164,476.3917,21943.0
2023-09-20 13:45:00,491.13,491.64,491.06,491.5,15163.0,476.3917,476.8864,476.3238,476.7506,15163.0
2023-09-20 13:50:00,491.5,492.34,491.3,491.99,21517.0,476.7506,477.5654,476.5566,477.2259,21517.0
2023-09-20 13:55:00,492.04,492.19,491.76,492.19,20100.0,477.2744,477.4199,477.0028,477.4199,20100.0
2023-09-20 14:00:00,492.03,492.1,490.29,490.93,31162.0,477.2647,477.3326,475.5769,476.1977,31162.0
2023-09-20 14:05:00,490.8,491.5,490.3,491.44,22025.0,476.0716,476.7506,475.5866,476.6924,22025.0
2023-09-20 14:10:00,491.36,492.7,491.2,492.7,28008.0,476.6148,477.9146,476.4596,477.9146,28008.0
2023-09-20 14:15:00,492.7,492.76,492.12,492.52,13352.0,477.9146,477.9728,477.352,477.74,13352.0
2023-09-20 14:20:00,492.46,492.9,492.37,492.8,18223.0,477.6818,478.1086,477.5945,478.0116,18223.0
2023-09-20 14:25:00,492.84,493.44,492.64,493.38,24435.0,478.0504,478.6324,477.8564,478.5742,24435.0
2023-09-20 14:30:00,493.34,493.99,492.88,493.28,34998.0,478.5354,479.1659,478.0892,478.4772,34998.0
2023-09-20 14:35:00,493.21,493.92,493.05,493.55,21899.0,478.4093,479.098,478.2541,478.7391,21899.0
2023-09-20 14:40:00,493.47,493.95,493.07,493.87,15154.0,478.6615,479.1271,478.2735,479.0495,15154.0
2023-09-20 14:45:00,493.9,493.9,493.16,493.24,14931.0,479.0786,479.0786,478.3608,478.4384,14931.0
2023-09-20 14:50:00,493.14,493.7,492.84,493.67,14137.0,478.3414,478.8846,478.0504,478.8555,14137.0
2023-09-20 14:55:00,493.56,494.0,493.44,493.97,41767.0,478.7488,479.1756,478.6324,479.1465,41767.0
2023-09-20 15:00:00,493.99,494.75,493.94,494.6,37769.0,479.1659,479.9031,479.1174,479.7576,37769.0
2023-09-20 15:05:00,494.65,495.05,494.12,494.49,38773.0,479.8061,480.194,479.292,479.6509,38773.0
2023-09-20 15:10:00,494.45,494.48,493.69,493.96,14110.0,479.6121,479.6412,478.8749,479.1368,14110.0
2023-09-20 15:15:00,493.84,494.28,493.79,494.23,19956.0,479.0204,479.4472,478.9719,479.3987,19956.0
2023-09-20 15:20:00,494.28,495.0,494.2,494.81,38144.0,479.4472,480.1455,479.3696,479.9613,38144.0
2023-09-20 15:25:00,494.8,495.11,494.75,494.98,37860.0,479.9516,480.2522,479.9031,480.1261,37860.0
2023-09-20 15:30:00,494.98,494.98,492.94,492.94,30509.0,480.1261,480.1261,478.1474,478.1474,30509.0
2023-09-20 15:35:00,492.9,493.32,492.35,492.77,32787.0,478.1086,478.516,477.5751,477.9825,32787.0
2023-09-20 15:40:00,492.86,493.24,492.6,492.88,28800.0,478.0698,478.4384,477.8176,478.0892,28800.0
2023-09-20 15:45:00,492.92,492.92,492.07,492.5,43884.0,478.128,478.128,477.3035,477.7206,43884.0
2023-09-20 15:50:00,492.54,493.62,492.44,492.76,55569.0,477.7594,478.807,477.6624,477.9728,55569.0
2023-09-20 15:55:00,492.77,493.15,492.01,492.34,164776.0,477.9825,478.3511,477.2453,477.5654,164776.0
2023-09-21 09:30:00,494.19,496.27,493.08,493.59,73330.0,479.3599,481.3774,478.2832,478.7779,73330.0
2023-09-21 09:35:00,493.31,496.94,493.3,496.32,30940.0,478.5063,482.0273,478.4966,481.4259,30940.0
2023-09-21 09:40:00,496.19,498.24,495.61,498.22,43130.0,481.2998,483.2883,480.7372,483.2689,43130.0
2023-09-21 09:45:00,498.22,500.88,498.18,500.06,51538.0,483.2689,485.8491,483.2301,485.0537,51538.0
2023-09-21 09:50:00,500.0,501.73,499.96,501.43,48062.0,484.9955,486.6736,484.9567,486.3826,48062.0
2023-09-21 09:55:00,501.69,502.35,500.07,500.46,77207.0,486.6348,487.275,485.0634,485.4417,77207.0
2023-09-21 10:00:00,500.46,502.27,499.62,499.62,39560.0,485.4417,487.1974,484.6269,484.6269,39560.0
2023-09-21 10:05:00,499.64,500.66,498.98,500.66,40300.0,484.6463,485.6357,484.0061,485.6357,40300.0
2023-09-21 10:10:00,500.67,501.34,500.24,501.12,43067.0,485.6454,486.2953,485.2283,486.0819,43067.0
2023-09-21 10:15:00,501.12,501.59,500.09,500.76,43439.0,486.0819,486.5378,485.0828,485.7327,43439.0
2023-09-21 10:20:00,500.77,501.04,500.03,500.94,35020.0,485.7424,486.0043,485.0246,485.9073,35020.0
2023-09-21 10:25:00,500.89,501.57,500.89,501.49,52586.0,485.8588,486.5184,485.8588,486.4408,52586.0
2023-09-21 10:30:00,501.57,501.8,501.02,501.25,37337.0,486.5184,486.7415,485.9849,486.208,37337.0
2023-09-21 10:35:00,501.14,502.28,501.14,501.36,39922.0,486.1013,487.2071,486.1013,486.3147,39922.0
2023-09-21 10:40:00,501.34,501.55,500.47,500.59,26641.0,486.2953,486.499,485.4514,485.5678,26641.0
2023-09-21 10:45:00,500.68,500.68,499.6,499.97,33675.0,485.6551,485.6551,484.6075,484.9664,33675.0
2023-09-21 10:50:00,500.09,500.55,499.7,499.86,48771.0,485.0828,485.529,484.7045,484.8597,48771.0
2023-09-21 10:55:00,499.91,500.29,499.71,500.17,24372.0,484.9082,485.2768,484.7142,485.1604,24372.0
2023-09-21 11:00:00,500.11,501.56,499.9,501.47,20525.0,485.1022,486.5087,484.8985,486.4214,20525.0
2023-09-21 11:05:00,501.56,502.76,501.34,502.21,23710.0,486.5087,487.6727,486.2953,487.1392,23710.0
2023-09-21 11:10:00,502.12,502.76,502.1,502.47,19987.0,487.0519,487.6727,487.0325,487.3914,19987.0
2023-09-21 11:15:00,502.39,502.47,501.68,502.17,21717.0,487.3138,487.3914,486.6251,487.1004,21717.0
2023-09-21 11:20:00,502.18,502.75,501.77,502.16,34822.0,487.1101,487.663,486.7124,487.0907,34822.0
2023-09-21 11:25:00,502.39,502.39,501.67,502.06,40757.0,487.3138,487.3138,486.6154,486.9937,40757.0
2023-09-21 11:30:00,501.95,502.22,501.42,501.76,32794.0,486.887,487.1489,486.3729,486.7027,32794.0
2023-09-21 11:35:00,501.72,502.13,501.17,501.53,25150.0,486.6639,487.0616,486.1304,486.4796,25150.0
2023-09-21 11:40:00,501.55,502.06,501.25,502.0,45290.0,486.499,486.9937,486.208,486.9355,45290.0
2023-09-21 11:45:00,501.97,502.62,501.87,502.62,16464.0,486.9064,487.5369,486.8094,487.5369,16464.0
2023-09-21 11:50:00,502.65,503.0,501.77,502.03,21382.0,487.566,487.9055,486.7124,486.9646,21382.0
2023-09-21 11:55:00,502.13,502.6,502.07,502.32,33830.0,487.0616,487.5175,487.0034,487.2459,33830.0
2023-09-21 12:00:00,502.36,502.42,501.9,502.11,15317.0,487.2847,487.3429,486.8385,487.0422,15317.0
2023-09-21 12:05:00,502.09,502.76,501.99,502.26,20016.0,487.0228,487.6727,486.9258,487.1877,20016.0
2023-09-21 12:10:00,502.23,502.71,502.08,502.7,18380.0,487.1586,487.6242,487.0131,487.6145,18380.0
2023-09-21 12:15:00,502.72,502.79,502.04,502.47,19508.0,487.6339,487.7018,486.9743,487.3914,19508.0
2023-09-21 12:20:00,502.55,502.66,502.02,502.11,14108.0,487.469,487.5757,486.9549,487.0422,14108.0
2023-09-21 12:25:00,502.05,502.65,501.8,502.52,14246.0,486.984,487.566,486.7415,487.4399,14246.0
2023-09-21 12:30:00,502.53,502.75,502.12,502.54,9486.0,487.4496,487.663,487.0519,487.4593,9486.0
2023-09-21 12:35:00,502.48,502.55,501.92,502.27,13833.0,487.4011,487.469,486.8579,487.1974,13833.0
2023-09-21 12:40:00,502.33,503.24,502.31,502.89,14299.0,487.2556,488.1383,487.2362,487.7988,14299.0
2023-09-21 12:45:00,502.97,503.48,502.84,503.42,17477.0,487.8764,488.3711,487.7503,488.3129,17477.0
2023-09-21 12:50:00,503.46,503.56,503.22,503.56,16957.0,488.3517,488.4487,488.1189,488.4487,16957.0
2023-09-21 12:55:00,503.48,503.49,502.97,503.18,15244.0,488.3711,488.3808,487.8764,488.0801,15244.0
2023-09-21 13:00:00,503.16,503.33,502.69,503.33,29170.0,488.0607,488.2256,487.6048,488.2256,29170.0
2023-09-21 13:05:00,503.35,503.53,503.26,503.47,7881.0,488.245,488.4196,488.1577,488.3614,7881.0
2023-09-21 13:10:00,503.47,503.85,503.37,503.85,12691.0,488.3614,488.73,488.2644,488.73,12691.0
2023-09-21 13:15:00,503.91,504.43,503.76,504.19,42714.0,488.7882,489.2926,488.6427,489.0598,42714.0
2023-09-21 13:20:00,504.37,505.0,504.16,504.71,17638.0,489.2344,489.8455,489.0307,489.5642,17638.0
2023-09-21 13:25:00,504.7,505.14,504.69,504.91,24118.0,489.5545,489.9813,489.5448,489.7582,24118.0
2023-09-21 13:30:00,504.82,504.82,504.09,504.5,14526.0,489.6709,489.6709,488.9628,489.3605,14526.0
2023-09-21 13:35:00,504.5,504.6,504.18,504.39,12703.0,489.3605,489.4575,489.0501,489.2538,12703.0
2023-09-21 13:40:00,504.4,504.81,504.0,504.11,11394.0,489.2635,489.6612,488.8755,488.9822,11394.0
2023-09-21 13:45:00,504.1,504.71,504.03,504.71,12524.0,488.9725,489.5642,488.9046,489.5642,12524.0
2023-09-21 13:50:00,504.73,504.88,504.49,504.77,19159.0,489.5836,489.7291,489.3508,489.6224,19159.0
2023-09-21 13:55:00,504.77,505.0,504.66,504.86,19197.0,489.6224,489.8455,489.5157,489.7097,19197.0
2023-09-21 14:00:00,504.75,505.06,504.61,504.91,19531.0,489.603,489.9037,489.4672,489.7582,19531.0
2023-09-21 14:05:00,504.85,504.88,504.53,504.65,22329.0,489.7,489.7291,489.3896,489.506,22329.0
2023-09-21 14:10:00,504.65,504.8,503.55,503.81,50111.0,489.506,489.6515,488.439,488.6912,50111.0
2023-09-21 14:15:00,503.74,503.74,503.0,503.54,17428.0,488.6233,488.6233,487.9055,488.4293,17428.0
2023-09-21 14:20:00,503.54,503.55,502.9,503.12,16881.0,488.4293,488.439,487.8085,488.0219,16881.0
2023-09-21 14:25:00,502.97,503.12,502.54,502.65,10346.0,487.8764,488.0219,487.4593,487.566,10346.0
2023-09-21 14:30:00,502.7,502.77,502.16,502.22,13531.0,487.6145,487.6824,487.0907,487.1489,13531.0
2023-09-21 14:35:00,502.11,502.69,502.03,502.45,13433.0,487.0422,487.6048,486.9646,487.372,13433.0
2023-09-21 14:40:00,502.36,502.66,502.24,502.61,8424.0,487.2847,487.5757,487.1683,487.5272,8424.0
2023-09-21 14:45:00,502.74,502.87,502.37,502.86,16620.0,487.6533,487.7794,487.2944,487.7697,16620.0
2023-09-21 14:50:00,502.92,503.5,502.82,503.5,17980.0,487.8279,488.3905,487.7309,488.3905,17980.0
2023-09-21 14:55:00,503.49,503.64,502.8,502.95,16700.0,488.3808,488.5263,487.7115,487.857,16700.0
2023-09-21 15:00:00,502.96,503.07,502.65,503.04,15616.0,487.8667,487.9734,487.566,487.9443,15616.0
2023-09-21 15:05:00,503.0,503.27,502.53,503.11,22467.0,487.9055,488.1674,487.4496,488.0122,22467.0
2023-09-21 15:10:00,503.05,503.24,502.47,503.22,27287.0,487.954,488.1383,487.3914,488.1189,27287.0
2023-09-21 15:15:00,503.21,503.29,502.79,502.95,42368.0,488.1092,488.1868,487.7018,487.857,42368.0
2023-09-21 15:20:00,502.91,502.95,501.88,502.09,34166.0,487.8182,487.857,486.8191,487.0228,34166.0
2023-09-21 15:25:00,502.15,502.21,501.09,501.16,32812.0,487.081,487.1392,486.0528,486.1207,32812.0
2023-09-21 15:30:00,501.1,501.19,500.63,500.78,30616.0,486.0625,486.1498,485.6066,485.7521,30616.0
2023-09-21 15:35:00,500.79,501.74,500.78,501.47,26204.0,485.7618,486.6833,485.7521,486.4214,26204.0
2023-09-21 15:40:00,501.46,501.6,501.01,501.45,33167.0,486.4117,486.5475,485.9752,486.402,33167.0
2023-09-21 15:45:00,501.4,502.19,501.4,502.02,104040.0,486.3535,487.1198,486.3535,486.9549,104040.0
2023-09-21 15:50:00,501.87,501.9,500.89,501.66,98630.0,486.8094,486.8385,485.8588,486.6057,98630.0
2023-09-21 15:55:00,501.66,501.93,500.96,501.07,235621.0,486.6057,486.8676,485.9267,486.0334,235621.0
2023-09-22 09:30:00,499.0,500.78,498.03,499.76,94388.0,484.0255,485.7521,483.0846,484.7627,94388.0
2023-09-22 09:35:00,499.66,503.73,499.64,503.34,20736.0,484.6657,488.6136,484.6463,488.2353,20736.0
2023-09-22 09:40:00,503.28,504.56,502.78,503.93,28586.0,488.1771,489.4187,487.6921,488.8076,28586.0
2023-09-22 09:45:00,504.0,504.06,502.32,502.58,26686.0,488.8755,488.9337,487.2459,487.4981,26686.0
2023-09-22 09:50:00,502.58,503.03,501.43,501.87,15912.0,487.4981,487.9346,486.3826,486.8094,15912.0
2023-09-22 09:55:00,501.83,502.58,501.41,502.21,31785.0,486.7706,487.4981,486.3632,487.1392,31785.0
2023-09-22 10:00:00,502.33,502.77,501.64,502.15,20340.0,487.2556,487.6824,486.5863,487.081,20340.0
2023-09-22 10:05:00,502.15,503.03,502.06,502.84,22000.0,487.081,487.9346,486.9937,487.7503,22000.0
2023-09-22 10:10:00,502.91,503.88,502.62,503.78,16032.0,487.8182,488.7591,487.5369,488.6621,16032.0
2023-09-22 10:15:00,503.75,504.57,503.6,504.13,23228.0,488.633,489.4284,488.4875,489.0016,23228.0
2023-09-22 10:20:00,504.3,505.28,503.84,505.18,38474.0,489.1665,490.1171,488.7203,490.0201,38474.0
2023-09-22 10:25:00,505.07,505.2,504.39,504.58,21139.0,489.9134,490.0395,489.2538,489.4381,21139.0
2023-09-22 10:30:00,504.58,505.94,504.43,505.28,38822.0,489.4381,490.7573,489.2926,490.1171,38822.0
2023-09-22 10:35:00,505.14,505.35,504.79,505.32,22149.0,489.9813,490.185,489.6418,490.1559,22149.0
2023-09-22 10:40:00,505.19,505.39,504.63,505.13,24598.0,490.0298,490.2238,489.4866,489.9716,24598.0
2023-09-22 10:45:00,505.12,506.25,505.02,506.25,26548.0,489.9619,491.0579,489.8649,491.0579,26548.0
2023-09-22 10:50:00,506.1,506.4,505.12,505.31,28496.0,490.9124,491.2034,489.9619,490.1462,28496.0
2023-09-22 10:55:00,505.49,505.64,504.81,505.17,28426.0,490.3208,490.4663,489.6612,490.0104,28426.0
2023-09-22 11:00:00,505.23,505.7,504.88,505.5,30564.0,490.0686,490.5245,489.7291,490.3305,30564.0
2023-09-22 11:05:00,505.38,505.82,504.87,505.63,30706.0,490.2141,490.6409,489.7194,490.4566,30706.0
2023-09-22 11:10:00,505.75,505.8,504.53,504.86,51343.0,490.573,490.6215,489.3896,489.7097,51343.0
2023-09-22 11:15:00,505.07,506.25,504.91,505.31,33343.0,489.9134,491.0579,489.7582,490.1462,33343.0
2023-09-22 11:20:00,505.31,506.43,505.06,506.4,19149.0,490.1462,491.2325,489.9037,491.2034,19149.0
2023-09-22 11:25:00,506.25,507.69,506.22,507.62,51737.0,491.0579,492.4547,491.0288,492.3868,51737.0
2023-09-22 11:30:00,507.55,507.68,506.55,507.36,26109.0,492.3189,492.445,491.3489,492.1346,26109.0
2023-09-22 11:35:00,507.21,507.37,506.81,507.25,17448.0,491.9891,492.1443,491.6011,492.0279,17448.0
2023-09-22 11:40:00,507.25,507.61,506.82,507.15,16157.0,492.0279,492.3771,491.6108,491.9309,16157.0
2023-09-22 11:45:00,507.24,507.8,507.13,507.77,38529.0,492.0182,492.5614,491.9115,492.5323,38529.0
2023-09-22 11:50:00,507.6,507.96,507.51,507.76,21997.0,492.3674,492.7166,492.2801,492.5226,21997.0
2023-09-22 11:55:00,507.81,507.93,507.3,507.68,25030.0,492.5711,492.6875,492.0764,492.445,25030.0
2023-09-22 12:00:00,507.67,508.23,507.57,508.07,38141.0,492.4353,492.9785,492.3383,492.8233,38141.0
2023-09-22 12:05:00,508.12,508.92,508.05,508.75,28908.0,492.8718,493.6478,492.8039,493.4829,28908.0
2023-09-22 12:10:00,508.69,509.17,508.18,509.0,45127.0,493.4247,493.8903,492.93,493.7254,45127.0
2023-09-22 12:15:00,509.21,509.43,508.52,508.59,38171.0,493.9291,494.1425,493.2598,493.3277,38171.0
2023-09-22 12:20:00,508.67,508.67,507.99,508.31,25871.0,493.4053,493.4053,492.7457,493.0561,25871.0
2023-09-22 12:25:00,508.36,508.5,507.91,508.5,33329.0,493.1046,493.2404,492.6681,493.2404,33329.0
2023-09-22 12:30:00,508.39,508.43,508.02,508.23,40455.0,493.1337,493.1725,492.7748,492.9785,40455.0
2023-09-22 12:35:00,508.23,508.59,508.04,508.59,32575.0,492.9785,493.3277,492.7942,493.3277,32575.0
2023-09-22 12:40:00,508.7,509.13,508.28,508.57,12489.0,493.4344,493.8515,493.027,493.3083,12489.0
2023-09-22 12:45:00,508.58,508.82,507.98,508.04,32469.0,493.318,493.5508,492.736,492.7942,32469.0
2023-09-22 12:50:00,507.98,508.2,507.9,507.92,21957.0,492.736,492.9494,492.6584,492.6778,21957.0
2023-09-22 12:55:00,508.05,508.37,507.82,507.93,17574.0,492.8039,493.1143,492.5808,492.6875,17574.0
2023-09-22 13:00:00,507.93,508.2,507.83,508.18,14062.0,492.6875,492.9494,492.5905,492.93,14062.0
2023-09-22 13:05:00,508.21,508.41,508.07,508.26,20287.0,492.9591,493.1531,492.8233,493.0076,20287.0
2023-09-22 13:10:00,508.25,508.34,508.02,508.31,19828.0,492.9979,493.0852,492.7748,493.0561,19828.0
2023-09-22 13:15:00,508.33,508.34,507.89,508.12,16242.0,493.0755,493.0852,492.6487,492.8718,16242.0
2023-09-22 13:20:00,508.0,508.1,507.75,507.95,28125.0,492.7554,492.8524,492.5129,492.7069,28125.0
2023-09-22 13:25:00,507.99,508.07,507.44,507.44,41715.0,492.7457,492.8233,492.2122,492.2122,41715.0
2023-09-22 13:30:00,507.49,507.96,507.21,507.9,29939.0,492.2607,492.7166,491.9891,492.6584,29939.0
2023-09-22 13:35:00,507.88,507.97,506.22,506.39,24091.0,492.639,492.7263,491.0288,491.1937,24091.0
2023-09-22 13:40:00,506.28,506.49,506.03,506.21,16787.0,491.087,491.2907,490.8446,491.0191,16787.0
2023-09-22 13:45:00,506.22,506.44,506.03,506.15,17741.0,491.0288,491.2422,490.8446,490.9609,17741.0
2023-09-22 13:50:00,506.14,507.07,506.14,507.03,12777.0,490.9512,491.8533,490.9512,491.8145,12777.0
2023-09-22 13:55:00,507.09,507.58,506.98,507.53,11523.0,491.8727,492.348,491.766,492.2995,11523.0
2023-09-22 14:00:00,507.41,507.89,507.41,507.53,28422.0,492.1831,492.6487,492.1831,492.2995,28422.0
2023-09-22 14:05:00,507.48,507.72,507.4,507.72,17643.0,492.251,492.4838,492.1734,492.4838,17643.0
2023-09-22 14:10:00,507.71,507.77,506.19,506.38,16969.0,492.4741,492.5323,490.9997,491.184,16969.0
2023-09-22 14:15:00,506.39,506.75,505.98,506.73,18855.0,491.1937,491.5429,490.7961,491.5235,18855.0
2023-09-22 14:20:00,506.75,506.95,506.62,506.89,16924.0,491.5429,491.7369,491.4168,491.6787,16924.0
2023-09-22 14:25:00,506.82,507.14,506.78,507.04,12673.0,491.6108,491.9212,491.572,491.8242,12673.0
2023-09-22 14:30:00,507.07,507.07,506.14,506.84,17623.0,491.8533,491.8533,490.9512,491.6302,17623.0
2023-09-22 14:35:00,506.91,507.03,506.49,506.94,9898.0,491.6981,491.8145,491.2907,491.7272,9898.0
2023-09-22 14:40:00,506.94,507.24,506.85,507.08,24580.0,491.7272,492.0182,491.6399,491.863,24580.0
2023-09-22 14:45:00,507.0,507.2,506.91,507.19,25357.0,491.7854,491.9794,491.6981,491.9697,25357.0
2023-09-22 14:50:00,507.16,507.54,507.05,507.51,10536.0,491.9406,492.3092,491.8339,492.2801,10536.0
2023-09-22 14:55:00,507.46,507.46,507.0,507.05,15076.0,492.2316,492.2316,491.7854,491.8339,15076.0
2023-09-22 15:00:00,507.04,507.99,506.97,507.79,20655.0,491.8242,492.7457,491.7563,492.5517,20655.0
2023-09-22 15:05:00,507.72,508.5,507.39,508.5,23975.0,492.4838,493.2404,492.1637,493.2404,23975.0
2023-09-22 15:10:00,508.31,508.67,508.04,508.51,21371.0,493.0561,493.4053,492.7942,493.2501,21371.0
2023-09-22 15:15:00,508.53,508.69,508.32,508.43,16110.0,493.2695,493.4247,493.0658,493.1725,16110.0
2023-09-22 15:20:00,508.43,508.48,507.83,507.83,26594.0,493.1725,493.221,492.5905,492.5905,26594.0
2023-09-22 15:25:00,507.83,508.11,507.55,507.66,19040.0,492.5905,492.8621,492.3189,492.4256,19040.0
2023-09-22 15:30:00,507.64,507.64,506.83,507.21,34039.0,492.4062,492.4062,491.6205,491.9891,34039.0
2023-09-22 15:35:00,507.26,507.26,506.82,507.11,34041.0,492.0376,492.0376,491.6108,491.8921,34041.0
2023-09-22 15:40:00,507.01,507.07,506.45,506.53,70692.0,491.7951,491.8533,491.2519,491.3295,70692.0
2023-09-22 15:45:00,506.48,506.91,505.75,506.22,55878.0,491.281,491.6981,490.573,491.0288,55878.0
2023-09-22 15:50:00,506.14,506.43,505.83,506.39,72681.0,490.9512,491.2325,490.6506,491.1937,72681.0
2023-09-22 15:55:00,506.49,506.85,506.1,506.1,215069.0,491.2907,491.6399,490.9124,490.9124,215069.0
2023-09-25 09:30:00,508.26,508.55,507.29,507.74,59372.0,493.0076,493.2889,492.0667,492.5032,59372.0
2023-09-25 09:35:00,507.89,508.34,507.65,508.34,36545.0,492.6487,493.0852,492.4159,493.0852,36545.0
2023-09-25 09:40:00,508.27,508.8,507.12,508.28,32606.0,493.0173,493.5314,491.9018,493.027,32606.0
2023-09-25 09:45:00,508.1,509.88,508.1,509.32,21900.0,492.8524,494.579,492.8524,494.0358,21900.0
2023-09-25 09:50:00,509.24,509.25,508.44,508.5,20514.0,493.9582,493.9679,493.1822,493.2404,20514.0
2023-09-25 09:55:00,508.58,509.75,508.31,509.75,38699.0,493.318,494.4529,493.0561,494.4529,38699.0
2023-09-25 10:00:00,509.6,509.99,509.2,509.45,25883.0,494.3074,494.6857,493.9194,494.1619,25883.0
2023-09-25 10:05:00,509.49,510.17,509.4,509.88,25996.0,494.2007,494.8603,494.1134,494.579,25996.0
2023-09-25 10:10:00,509.98,510.27,509.81,510.05,15718.0,494.676,494.9573,494.5111,494.7439,15718.0
2023-09-25 10:15:00,510.19,510.27,508.83,508.99,23019.0,494.8797,494.9573,493.5605,493.7157,23019.0
2023-09-25 10:20:00,508.85,509.51,508.72,509.31,28533.0,493.5799,494.2201,493.4538,494.0261,28533.0
2023-09-25 10:25:00,509.2,509.28,508.22,508.25,21797.0,493.9194,493.997,492.9688,492.9979,21797.0
2023-09-25 10:30:00,508.36,508.79,508.23,508.58,16548.0,493.1046,493.5217,492.9785,493.318,16548.0
2023-09-25 10:35:00,508.54,508.6,507.87,508.41,12904.0,493.2792,493.3374,492.6293,493.1531,12904.0
2023-09-25 10:40:00,508.41,508.69,508.19,508.5,7546.0,493.1531,493.4247,492.9397,493.2404,7546.0
2023-09-25 10:45:00,508.43,508.65,508.37,508.4,13477.0,493.1725,493.3859,493.1143,493.1434,13477.0
2023-09-25 10:50:00,508.4,508.42,507.77,507.95,20016.0,493.1434,493.1628,492.5323,492.7069,20016.0
2023-09-25 10:55:00,508.03,508.24,507.82,508.1,11920.0,492.7845,492.9882,492.5808,492.8524,11920.0
2023-09-25 11:00:00,508.09,508.09,506.63,507.05,16068.0,492.8427,492.8427,491.4265,491.8339,16068.0
2023-09-25 11:05:00,506.99,507.58,506.96,507.42,21408.0,491.7757,492.348,491.7466,492.1928,21408.0
2023-09-25 11:10:00,507.42,507.42,506.89,507.1,9219.0,492.1928,492.1928,491.6787,491.8824,9219.0
2023-09-25 11:15:00,507.36,508.17,507.09,508.17,14202.0,492.1346,492.9203,491.8727,492.9203,14202.0
2023-09-25 11:20:00,508.22,508.97,508.22,508.63,24329.0,492.9688,493.6963,492.9688,493.3665,24329.0
2023-09-25 11:25:00,508.63,509.52,508.63,509.09,14455.0,493.3665,494.2298,493.3665,493.8127,14455.0
2023-09-25 11:30:00,509.23,509.46,508.69,509.1,11115.0,493.9485,494.1716,493.4247,493.8224,11115.0
2023-09-25 11:35:00,509.11,509.12,508.79,508.88,4584.0,493.8321,493.8418,493.5217,493.609,4584.0
2023-09-25 11:40:00,508.88,510.04,508.79,509.74,20898.0,493.609,494.7342,493.5217,494.4432,20898.0
2023-09-25 11:45:00,509.75,509.76,509.36,509.51,7286.0,494.4529,494.4626,494.0746,494.2201,7286.0
2023-09-25 11:50:00,509.51,510.15,509.49,510.0,11182.0,494.2201,494.8409,494.2007,494.6954,11182.0
2023-09-25 11:55:00,510.0,510.14,509.62,510.1,10036.0,494.6954,494.8312,494.3268,494.7924,10036.0
2023-09-25 12:00:00,510.14,510.2,509.87,510.08,25475.0,494.8312,494.8894,494.5693,494.773,25475.0
2023-09-25 12:05:00,510.17,510.7,510.17,510.35,19492.0,494.8603,495.3744,494.8603,495.0349,19492.0
2023-09-25 12:10:00,510.24,510.5,509.91,509.99,6227.0,494.9282,495.1804,494.6081,494.6857,6227.0
2023-09-25 12:15:00,509.97,510.3,509.84,509.84,2609.0,494.6663,494.9864,494.5402,494.5402,2609.0
2023-09-25 12:20:00,509.94,510.16,509.94,510.16,6682.0,494.6372,494.8506,494.6372,494.8506,6682.0
2023-09-25 12:25:00,510.16,510.26,509.98,510.13,5598.0,494.8506,494.9476,494.676,494.8215,5598.0
2023-09-25 12:30:00,510.1,510.22,509.96,510.06,3004.0,494.7924,494.9088,494.6566,494.7536,3004.0
2023-09-25 12:35:00,510.15,510.28,510.0,510.28,6369.0,494.8409,494.967,494.6954,494.967,6369.0
2023-09-25 12:40:00,510.19,510.19,509.84,509.85,4538.0,494.8797,494.8797,494.5402,494.5499,4538.0
2023-09-25 12:45:00,509.83,509.83,509.54,509.75,5884.0,494.5305,494.5305,494.2492,494.4529,5884.0
2023-09-25 12:50:00,509.69,509.78,509.42,509.72,9152.0,494.3947,494.482,494.1328,494.4238,9152.0
2023-09-25 12:55:00,509.86,510.01,509.65,509.91,11244.0,494.5596,494.7051,494.3559,494.6081,11244.0
2023-09-25 13:00:00,509.92,509.95,509.79,509.83,5001.0,494.6178,494.6469,494.4917,494.5305,5001.0
2023-09-25 13:05:00,509.83,510.29,509.74,510.1,13067.0,494.5305,494.9767,494.4432,494.7924,13067.0
2023-09-25 13:10:00,510.04,510.18,509.91,510.0,3871.0,494.7342,494.87,494.6081,494.6954,3871.0
2023-09-25 13:15:00,510.13,510.32,510.0,510.21,4219.0,494.8215,495.0058,494.6954,494.8991,4219.0
2023-09-25 13:20:00,510.11,510.23,509.89,510.01,6184.0,494.8021,494.9185,494.5887,494.7051,6184.0
2023-09-25 13:25:00,509.95,510.06,509.6,509.75,8412.0,494.6469,494.7536,494.3074,494.4529,8412.0
2023-09-25 13:30:00,509.79,509.79,509.06,509.43,7720.0,494.4917,494.4917,493.7836,494.1425,7720.0
2023-09-25 13:35:00,509.43,509.45,509.25,509.39,5680.0,494.1425,494.1619,493.9679,494.1037,5680.0
2023-09-25 13:40:00,509.47,509.48,509.18,509.26,9436.0,494.1813,494.191,493.9,493.9776,9436.0
2023-09-25 13:45:00,509.25,509.42,508.94,509.27,10591.0,493.9679,494.1328,493.6672,493.9873,10591.0
2023-09-25 13:50:00,509.36,509.78,509.31,509.76,10000.0,494.0746,494.482,494.0261,494.4626,10000.0
2023-09-25 13:55:00,509.76,510.32,509.75,510.21,7352.0,494.4626,495.0058,494.4529,494.8991,7352.0
2023-09-25 14:00:00,510.31,510.49,510.27,510.42,7283.0,494.9961,495.1707,494.9573,495.1028,7283.0
2023-09-25 14:05:00,510.47,510.47,510.11,510.17,5322.0,495.1513,495.1513,494.8021,494.8603,5322.0
2023-09-25 14:10:00,510.17,510.37,509.92,510.06,13043.0,494.8603,495.0543,494.6178,494.7536,13043.0
2023-09-25 14:15:00,510.1,510.11,509.94,510.03,6304.0,494.7924,494.8021,494.6372,494.7245,6304.0
2023-09-25 14:20:00,510.1,510.12,509.91,509.93,9768.0,494.7924,494.8118,494.6081,494.6275,9768.0
2023-09-25 14:25:00,509.95,510.1,509.83,509.87,8318.0,494.6469,494.7924,494.5305,494.5693,8318.0
2023-09-25 14:30:00,509.84,510.15,509.78,510.1,8753.0,494.5402,494.8409,494.482,494.7924,8753.0
2023-09-25 14:35:00,510.19,510.5,510.13,510.13,5797.0,494.8797,495.1804,494.8215,494.8215,5797.0
2023-09-25 14:40:00,510.18,510.7,510.18,510.3,9562.0,494.87,495.3744,494.87,494.9864,9562.0
2023-09-25 14:45:00,510.29,510.41,510.05,510.2,5521.0,494.9767,495.0931,494.7439,494.8894,5521.0
2023-09-25 14:50:00,510.15,510.17,509.95,510.03,5392.0,494.8409,494.8603,494.6469,494.7245,5392.0
2023-09-25 14:55:00,509.97,510.18,509.81,509.83,15652.0,494.6663,494.87,494.5111,494.5305,15652.0
2023-09-25 15:00:00,509.81,509.85,509.51,509.68,11293.0,494.5111,494.5499,494.2201,494.385,11293.0
2023-09-25 15:05:00,509.67,509.83,509.53,509.55,8786.0,494.3753,494.5305,494.2395,494.2589,8786.0
2023-09-25 15:10:00,509.62,510.05,509.57,510.05,11229.0,494.3268,494.7439,494.2783,494.7439,11229.0
2023-09-25 15:15:00,510.02,510.59,509.69,510.59,10062.0,494.7148,495.2677,494.3947,495.2677,10062.0
2023-09-25 15:20:00,510.53,510.83,510.32,510.32,10753.0,495.2095,495.5005,495.0058,495.0058,10753.0
2023-09-25 15:25:00,510.21,510.3,509.81,510.29,10033.0,494.8991,494.9864,494.5111,494.9767,10033.0
2023-09-25 15:30:00,510.28,510.76,510.15,510.67,8448.0,494.967,495.4326,494.8409,495.3453,8448.0
2023-09-25 15:35:00,510.67,510.81,510.3,510.73,10210.0,495.3453,495.4811,494.9864,495.4035,10210.0
2023-09-25 15:40:00,510.77,510.78,510.35,510.42,19368.0,495.4423,495.452,495.0349,495.1028,19368.0
2023-09-25 15:45:00,510.49,510.63,509.0,510.43,45327.0,495.1707,495.3065,493.7254,495.1125,45327.0
2023-09-25 15:50:00,510.45,510.94,509.95,510.0,24418.0,495.1319,495.6072,494.6469,494.6954,24418.0
2023-09-25 15:55:00,510.08,510.81,510.0,510.49,113922.0,494.773,495.4811,494.6954,495.1707,113922.0
2023-09-26 09:30:00,508.94,509.42,508.0,508.54,46541.0,493.6672,494.1328,492.7554,493.2792,46541.0
2023-09-26 09:35:00,508.45,508.78,506.53,507.14,23302.0,493.1919,493.512,491.3295,491.9212,23302.0
2023-09-26 09:40:00,507.14,507.45,505.74,506.93,11598.0,491.9212,492.2219,490.5633,491.7175,11598.0
2023-09-26 09:45:00,506.84,507.69,505.78,507.49,24507.0,491.6302,492.4547,490.6021,492.2607,24507.0
2023-09-26 09:50:00,507.69,508.77,507.69,508.04,12374.0,492.4547,493.5023,492.4547,492.7942,12374.0
2023-09-26 09:55:00,508.18,508.63,507.91,508.3,6389.0,492.93,493.3665,492.6681,493.0464,6389.0
2023-09-26 10:00:00,508.53,508.72,507.44,507.8,8959.0,493.2695,493.4538,492.2122,492.5614,8959.0
2023-09-26 10:05:00,507.51,508.08,507.0,507.1,29310.0,492.2801,492.833,491.7854,491.8824,29310.0
2023-09-26 10:10:00,507.21,507.27,506.21,506.21,9958.0,491.9891,492.0473,491.0191,491.0191,9958.0
2023-09-26 10:15:00,506.22,506.55,505.94,506.25,31466.0,491.0288,491.3489,490.7573,491.0579,31466.0
2023-09-26 10:20:00,506.25,506.42,505.92,506.07,12380.0,491.0579,491.2228,490.7379,490.8833,12380.0
2023-09-26 10:25:00,506.03,506.52,506.02,506.09,10649.0,490.8446,491.3198,490.8349,490.9027,10649.0
2023-09-26 10:30:00,506.27,506.94,505.86,506.24,12895.0,491.0773,491.7272,490.6797,491.0482,12895.0
2023-09-26 10:35:00,506.3,507.57,506.3,506.68,8667.0,491.1064,492.3383,491.1064,491.475,8667.0
2023-09-26 10:40:00,506.58,506.93,506.52,506.93,14806.0,491.378,491.7175,491.3198,491.7175,14806.0
2023-09-26 10:45:00,507.06,507.21,506.61,506.94,6771.0,491.8436,491.9891,491.4071,491.7272,6771.0
2023-09-26 10:50:00,506.94,507.22,506.69,507.19,6473.0,491.7272,491.9988,491.4847,491.9697,6473.0
2023-09-26 10:55:00,507.12,507.32,506.42,507.31,18522.0,491.9018,492.0958,491.2228,492.0861,18522.0
2023-09-26 11:00:00,507.26,507.44,506.88,506.89,7241.0,492.0376,492.2122,491.669,491.6787,7241.0
2023-09-26 11:05:00,506.9,506.9,506.06,506.48,2859.0,491.6884,491.6884,490.8736,491.281,2859.0
2023-09-26 11:10:00,506.39,506.69,506.11,506.26,11935.0,491.1937,491.4847,490.9221,491.0676,11935.0
2023-09-26 11:15:00,506.34,506.35,505.97,506.06,8693.0,491.1452,491.1549,490.7864,490.8736,8693.0
2023-09-26 11:20:00,506.02,506.18,505.72,505.9,13531.0,490.8349,490.99,490.5439,490.7185,13531.0
2023-09-26 11:25:00,505.9,506.0,504.76,505.27,22890.0,490.7185,490.8155,489.6127,490.1074,22890.0
2023-09-26 11:30:00,505.27,505.63,505.08,505.22,11706.0,490.1074,490.4566,489.9231,490.0589,11706.0
2023-09-26 11:35:00,505.15,505.28,504.76,505.28,3799.0,489.991,490.1171,489.6127,490.1171,3799.0
2023-09-26 11:40:00,505.32,505.36,505.0,505.09,12423.0,490.1559,490.1947,489.8455,489.9328,12423.0
2023-09-26 11:45:00,505.06,505.18,504.56,504.96,17101.0,489.9037,490.0201,489.4187,489.8067,17101.0
2023-09-26 11:50:00,505.02,505.33,504.61,505.11,13254.0,489.8649,490.1656,489.4672,489.9522,13254.0
2023-09-26 11:55:00,505.04,505.04,504.38,504.74,6102.0,489.8843,489.8843,489.2441,489.5933,6102.0
2023-09-26 12:00:00,504.8,505.11,504.72,505.11,4366.0,489.6515,489.9522,489.5739,489.9522,4366.0
2023-09-26 12:05:00,504.98,505.15,504.7,504.86,12680.0,489.8261,489.991,489.5545,489.7097,12680.0
2023-09-26 12:10:00,504.83,505.48,504.83,505.39,6160.0,489.6806,490.3111,489.6806,490.2238,6160.0
2023-09-26 12:15:00,505.5,505.75,504.83,505.04,7923.0,490.3305,490.573,489.6806,489.8843,7923.0
2023-09-26 12:20:00,504.87,505.04,504.82,505.04,3015.0,489.7194,489.8843,489.6709,489.8843,3015.0
2023-09-26 12:25:00,505.01,505.79,504.86,505.79,7594.0,489.8552,490.6118,489.7097,490.6118,7594.0
2023-09-26 12:30:00,505.42,505.48,504.94,504.95,4567.0,490.2529,490.3111,489.7873,489.797,4567.0
2023-09-26 12:35:00,505.1,505.32,504.93,504.94,3603.0,489.9425,490.1559,489.7776,489.7873,3603.0
2023-09-26 12:40:00,504.94,505.25,504.81,504.93,12891.0,489.7873,490.088,489.6612,489.7776,12891.0
2023-09-26 12:45:00,504.86,505.14,504.86,505.13,10443.0,489.7097,489.9813,489.7097,489.9716,10443.0
2023-09-26 12:50:00,505.18,505.34,505.16,505.23,2579.0,490.0201,490.1753,490.0007,490.0686,2579.0
2023-09-26 12:55:00,505.28,505.35,505.19,505.21,2387.0,490.1171,490.185,490.0298,490.0492,2387.0
2023-09-26 13:00:00,505.32,505.56,505.01,505.32,6067.0,490.1559,490.3887,489.8552,490.1559,6067.0
2023-09-26 13:05:00,505.3,505.59,505.07,505.52,5189.0,490.1365,490.4178,489.9134,490.3499,5189.0
2023-09-26 13:10:00,505.5,505.94,505.47,505.83,3580.0,490.3305,490.7573,490.3014,490.6506,3580.0
2023-09-26 13:15:00,505.77,505.89,505.5,505.6,4858.0,490.5924,490.7088,490.3305,490.4275,4858.0
2023-09-26 13:20:00,505.51,505.71,505.5,505.62,6354.0,490.3402,490.5342,490.3305,490.4469,6354.0
2023-09-26 13:25:00,505.54,505.71,505.5,505.66,7539.0,490.3693,490.5342,490.3305,490.4857,7539.0
2023-09-26 13:30:00,505.55,506.04,505.55,505.97,8458.0,490.379,490.8542,490.379,490.7864,8458.0
2023-09-26 13:35:00,505.88,505.9,505.38,505.57,13259.0,490.6991,490.7185,490.2141,490.3984,13259.0
2023-09-26 13:40:00,505.32,505.51,504.89,504.95,6242.0,490.1559,490.3402,489.7388,489.797,6242.0
2023-09-26 13:45:00,504.99,505.65,504.98,505.49,14542.0,489.8358,490.476,489.8261,490.3208,14542.0
2023-09-26 13:50:00,505.43,505.77,505.22,505.77,6469.0,490.2626,490.5924,490.0589,490.5924,6469.0
2023-09-26 13:55:00,505.77,505.9,505.47,505.84,5770.0,490.5924,490.7185,490.3014,490.6603,5770.0
2023-09-26 14:00:00,505.85,505.86,505.41,505.66,6940.0,490.67,490.6797,490.2432,490.4857,6940.0
2023-09-26 14:05:00,505.59,505.73,505.31,505.63,12025.0,490.4178,490.5536,490.1462,490.4566,12025.0
2023-09-26 14:10:00,505.58,506.17,505.58,505.83,18277.0,490.4081,490.9803,490.4081,490.6506,18277.0
2023-09-26 14:15:00,505.9,506.14,505.78,506.0,16384.0,490.7185,490.9512,490.6021,490.8155,16384.0
2023-09-26 14:20:00,506.0,506.04,505.76,505.95,5683.0,490.8155,490.8542,490.5827,490.767,5683.0
2023-09-26 14:25:00,505.86,505.93,505.27,505.4,7248.0,490.6797,490.7476,490.1074,490.2335,7248.0
2023-09-26 14:30:00,505.41,505.77,505.13,505.64,13267.0,490.2432,490.5924,489.9716,490.4663,13267.0
2023-09-26 14:35:00,505.67,505.71,505.46,505.53,3634.0,490.4954,490.5342,490.2917,490.3596,3634.0
2023-09-26 14:40:00,505.46,505.69,505.36,505.62,6532.0,490.2917,490.5148,490.1947,490.4469,6532.0
2023-09-26 14:45:00,505.69,505.69,505.18,505.6,7164.0,490.5148,490.5148,490.0201,490.4275,7164.0
2023-09-26 14:50:00,505.62,505.69,505.2,505.45,8408.0,490.4469,490.5148,490.0395,490.282,8408.0
2023-09-26 14:55:00,505.45,505.57,505.35,505.56,5186.0,490.282,490.3984,490.185,490.3887,5186.0
2023-09-26 15:00:00,505.52,506.15,505.44,506.12,6516.0,490.3499,490.9609,490.2723,490.9318,6516.0
2023-09-26 15:05:00,506.17,506.61,506.14,506.6,7197.0,490.9803,491.4071,490.9512,491.3974,7197.0
2023-09-26 15:10:00,506.7,506.7,505.7,505.75,10833.0,491.4944,491.4944,490.5245,490.573,10833.0
2023-09-26 15:15:00,505.68,505.86,505.2,505.33,6341.0,490.5051,490.6797,490.0395,490.1656,6341.0
2023-09-26 15:20:00,505.34,505.71,505.18,505.42,7470.0,490.1753,490.5342,490.0201,490.2529,7470.0
2023-09-26 15:25:00,505.49,505.84,505.32,505.68,6871.0,490.3208,490.6603,490.1559,490.5051,6871.0
2023-09-26 15:30:00,505.73,505.9,505.09,505.13,10497.0,490.5536,490.7185,489.9328,489.9716,10497.0
2023-09-26 15:35:00,505.23,505.59,504.94,505.49,11760.0,490.0686,490.4178,489.7873,490.3208,11760.0
2023-09-26 15:40:00,505.48,506.29,505.42,506.2,18423.0,490.3111,491.0967,490.2529,491.0094,18423.0
2023-09-26 15:45:00,506.16,506.39,505.86,505.91,12227.0,490.9706,491.1937,490.6797,490.7282,12227.0
2023-09-26 15:50:00,505.6,506.71,505.6,506.1,33076.0,490.4275,491.5041,490.4275,490.9124,33076.0
2023-09-26 15:55:00,506.05,506.25,505.46,505.53,136547.0,490.8639,491.0579,490.2917,490.3596,136547.0
2023-09-27 09:30:00,506.23,506.23,504.13,504.64,42732.0,491.0385,491.0385,489.0016,489.4963,42732.0
2023-09-27 09:35:00,504.7,504.74,502.6,503.18,25172.0,489.5545,489.5933,487.5175,488.0801,25172.0
2023-09-27 09:40:00,503.21,504.7,503.0,504.55,16138.0,488.1092,489.5545,487.9055,489.409,16138.0
2023-09-27 09:45:00,504.68,504.89,503.0,504.05,26699.0,489.5351,489.7388,487.9055,488.924,26699.0
2023-09-27 09:50:00,504.32,504.44,503.0,504.33,38560.0,489.1859,489.3023,487.9055,489.1956,38560.0
2023-09-27 09:55:00,504.62,504.62,503.98,504.06,7407.0,489.4769,489.4769,488.8561,488.9337,7407.0
2023-09-27 10:00:00,504.26,504.34,503.0,503.2,23164.0,489.1277,489.2053,487.9055,488.0995,23164.0
2023-09-27 10:05:00,503.19,503.68,503.0,503.24,20996.0,488.0898,488.5651,487.9055,488.1383,20996.0
2023-09-27 10:10:00,503.3,504.2,503.3,503.88,13753.0,488.1965,489.0695,488.1965,488.7591,13753.0
2023-09-27 10:15:00,503.88,504.06,503.47,503.81,8496.0,488.7591,488.9337,488.3614,488.6912,8496.0
2023-09-27 10:20:00,503.61,504.37,503.44,503.81,10231.0,488.4972,489.2344,488.3323,488.6912,10231.0
2023-09-27 10:25:00,503.99,504.46,503.17,503.26,27920.0,488.8658,489.3217,488.0704,488.1577,27920.0
2023-09-27 10:30:00,503.13,503.49,503.0,503.32,17879.0,488.0316,488.3808,487.9055,488.2159,17879.0
2023-09-27 10:35:00,503.22,503.36,503.0,503.06,8335.0,488.1189,488.2547,487.9055,487.9637,8335.0
2023-09-27 10:40:00,503.0,503.25,502.82,503.21,22186.0,487.9055,488.148,487.7309,488.1092,22186.0
2023-09-27 10:45:00,503.04,503.14,502.3,503.09,10813.0,487.9443,488.0413,487.2265,487.9928,10813.0
2023-09-27 10:50:00,503.2,503.29,502.63,503.27,15178.0,488.0995,488.1868,487.5466,488.1674,15178.0
2023-09-27 10:55:00,503.37,503.63,503.04,503.33,10147.0,488.2644,488.5166,487.9443,488.2256,10147.0
2023-09-27 11:00:00,503.37,503.77,503.0,503.06,13374.0,488.2644,488.6524,487.9055,487.9637,13374.0
2023-09-27 11:05:00,503.06,503.21,502.3,502.71,8858.0,487.9637,488.1092,487.2265,487.6242,8858.0
2023-09-27 11:10:00,502.6,503.02,502.33,502.87,8364.0,487.5175,487.9249,487.2556,487.7794,8364.0
2023-09-27 11:15:00,502.92,502.94,502.48,502.6,7615.0,487.8279,487.8473,487.4011,487.5175,7615.0
2023-09-27 11:20:00,502.5,502.77,501.99,502.33,14188.0,487.4205,487.6824,486.9258,487.2556,14188.0
2023-09-27 11:25:00,502.29,502.59,502.12,502.43,30835.0,487.2168,487.5078,487.0519,487.3526,30835.0
2023-09-27 11:30:00,502.46,502.53,501.6,501.6,5127.0,487.3817,487.4496,486.5475,486.5475,5127.0
2023-09-27 11:35:00,501.69,501.9,501.38,501.67,7504.0,486.6348,486.8385,486.3341,486.6154,7504.0
2023-09-27 11:40:00,501.73,502.41,501.64,502.41,6446.0,486.6736,487.3332,486.5863,487.3332,6446.0
2023-09-27 11:45:00,502.25,502.48,502.05,502.41,7567.0,487.178,487.4011,486.984,487.3332,7567.0
2023-09-27 11:50:00,502.45,502.65,502.0,502.58,12277.0,487.372,487.566,486.9355,487.4981,12277.0
2023-09-27 11:55:00,502.49,503.07,502.41,502.85,7198.0,487.4108,487.9734,487.3332,487.76,7198.0
2023-09-27 12:00:00,502.87,502.87,502.22,502.37,8367.0,487.7794,487.7794,487.1489,487.2944,8367.0
2023-09-27 12:05:00,502.28,502.48,502.18,502.3,5422.0,487.2071,487.4011,487.1101,487.2265,5422.0
2023-09-27 12:10:00,502.3,502.59,502.28,502.45,9301.0,487.2265,487.5078,487.2071,487.372,9301.0
2023-09-27 12:15:00,502.4,502.92,502.21,502.83,10644.0,487.3235,487.8279,487.1392,487.7406,10644.0
2023-09-27 12:20:00,502.83,503.0,502.62,502.99,8409.0,487.7406,487.9055,487.5369,487.8958,8409.0
2023-09-27 12:25:00,502.99,503.32,502.99,503.19,11454.0,487.8958,488.2159,487.8958,488.0898,11454.0
2023-09-27 12:30:00,503.2,503.54,502.7,502.7,11197.0,488.0995,488.4293,487.6145,487.6145,11197.0
2023-09-27 12:35:00,502.69,503.01,502.64,502.87,6704.0,487.6048,487.9152,487.5563,487.7794,6704.0
2023-09-27 12:40:00,502.78,503.55,502.78,503.55,10296.0,487.6921,488.439,487.6921,488.439,10296.0
2023-09-27 12:45:00,503.53,503.66,502.93,502.98,10288.0,488.4196,488.5457,487.8376,487.8861,10288.0
2023-09-27 12:50:00,503.1,503.41,503.03,503.15,9900.0,488.0025,488.3032,487.9346,488.051,9900.0
2023-09-27 12:55:00,503.23,503.23,502.86,502.96,5998.0,488.1286,488.1286,487.7697,487.8667,5998.0
2023-09-27 13:00:00,502.94,503.34,502.84,503.22,7620.0,487.8473,488.2353,487.7503,488.1189,7620.0
2023-09-27 13:05:00,503.26,503.26,502.53,502.63,6765.0,488.1577,488.1577,487.4496,487.5466,6765.0
2023-09-27 13:10:00,502.71,502.73,502.18,502.41,10330.0,487.6242,487.6436,487.1101,487.3332,10330.0
2023-09-27 13:15:00,502.49,502.5,501.96,502.1,10435.0,487.4108,487.4205,486.8967,487.0325,10435.0
2023-09-27 13:20:00,502.0,502.01,501.49,501.62,10065.0,486.9355,486.9452,486.4408,486.5669,10065.0
2023-09-27 13:25:00,501.66,501.69,501.38,501.45,6808.0,486.6057,486.6348,486.3341,486.402,6808.0
2023-09-27 13:30:00,501.38,501.71,501.34,501.37,11850.0,486.3341,486.6542,486.2953,486.3244,11850.0
2023-09-27 13:35:00,501.39,501.66,501.21,501.65,11016.0,486.3438,486.6057,486.1692,486.596,11016.0
2023-09-27 13:40:00,501.59,501.63,501.05,501.46,13699.0,486.5378,486.5766,486.014,486.4117,13699.0
2023-09-27 13:45:00,501.53,501.84,501.52,501.83,9800.0,486.4796,486.7803,486.4699,486.7706,9800.0
2023-09-27 13:50:00,501.84,502.05,501.75,502.0,11167.0,486.7803,486.984,486.693,486.9355,11167.0
2023-09-27 13:55:00,501.98,502.28,501.73,501.97,10046.0,486.9161,487.2071,486.6736,486.9064,10046.0
2023-09-27 14:00:00,501.9,502.11,501.83,502.02,6550.0,486.8385,487.0422,486.7706,486.9549,6550.0
2023-09-27 14:05:00,501.93,502.13,501.8,502.05,12536.0,486.8676,487.0616,486.7415,486.984,12536.0
2023-09-27 14:10:00,502.0,502.17,501.82,502.12,19047.0,486.9355,487.1004,486.7609,487.0519,19047.0
2023-09-27 14:15:00,502.14,502.43,502.13,502.32,17821.0,487.0713,487.3526,487.0616,487.2459,17821.0
2023-09-27 14:20:00,502.4,502.78,502.25,502.78,23115.0,487.3235,487.6921,487.178,487.6921,23115.0
2023-09-27 14:25:00,502.79,503.72,502.72,503.67,27059.0,487.7018,488.6039,487.6339,488.5554,27059.0
2023-09-27 14:30:00,503.68,505.02,503.68,505.02,24465.0,488.5651,489.8649,488.5651,489.8649,24465.0
2023-09-27 14:35:00,505.11,505.41,505.02,505.33,32513.0,489.9522,490.2432,489.8649,490.1656,32513.0
2023-09-27 14:40:00,505.34,506.18,505.29,506.18,34674.0,490.1753,490.99,490.1268,490.99,34674.0
2023-09-27 14:45:00,506.2,506.36,505.86,505.97,23351.0,491.0094,491.1646,490.6797,490.7864,23351.0
2023-09-27 14:50:00,505.97,506.18,505.75,506.0,31045.0,490.7864,490.99,490.573,490.8155,31045.0
2023-09-27 14:55:00,506.02,506.16,505.61,505.61,15361.0,490.8349,490.9706,490.4372,490.4372,15361.0
2023-09-27 15:00:00,505.59,505.61,504.96,505.18,14628.0,490.4178,490.4372,489.8067,490.0201,14628.0
2023-09-27 15:05:00,505.2,505.25,504.65,504.78,21809.0,490.0395,490.088,489.506,489.6321,21809.0
2023-09-27 15:10:00,504.67,505.08,504.58,504.64,16180.0,489.5254,489.9231,489.4381,489.4963,16180.0
2023-09-27 15:15:00,504.86,505.1,504.7,505.01,8830.0,489.7097,489.9425,489.5545,489.8552,8830.0
2023-09-27 15:20:00,504.96,505.41,504.96,505.09,11977.0,489.8067,490.2432,489.8067,489.9328,11977.0
2023-09-27 15:25:00,505.02,505.13,504.79,504.83,7914.0,489.8649,489.9716,489.6418,489.6806,7914.0
2023-09-27 15:30:00,504.91,504.93,504.44,504.47,13387.0,489.7582,489.7776,489.3023,489.3314,13387.0
2023-09-27 15:35:00,504.5,504.82,504.43,504.72,13195.0,489.3605,489.6709,489.2926,489.5739,13195.0
2023-09-27 15:40:00,504.73,504.73,503.44,503.68,22051.0,489.5836,489.5836,488.3323,488.5651,22051.0
2023-09-27 15:45:00,503.65,503.99,503.48,503.99,14907.0,488.536,488.8658,488.3711,488.8658,14907.0
2023-09-27 15:50:00,503.97,504.42,503.8,504.23,18232.0,488.8464,489.2829,488.6815,489.0986,18232.0
2023-09-27 15:55:00,503.99,504.0,503.55,503.93,56431.0,488.8658,488.8755,488.439,488.8076,56431.0
2023-09-28 09:30:00,505.97,508.64,505.01,508.54,72610.0,490.7864,493.3762,489.8552,493.2792,72610.0
2023-09-28 09:35:00,508.5,509.88,508.26,509.13,32594.0,493.2404,494.579,493.0076,493.8515,32594.0
2023-09-28 09:40:00,509.13,510.73,508.84,508.86,36087.0,493.8515,495.4035,493.5702,493.5896,36087.0
2023-09-28 09:45:00,509.19,510.45,508.99,510.02,18251.0,493.9097,495.1319,493.7157,494.7148,18251.0
2023-09-28 09:50:00,510.12,511.32,509.94,511.31,17928.0,494.8118,495.9758,494.6372,495.9661,17928.0
2023-09-28 09:55:00,511.3,512.5,511.12,512.5,32384.0,495.9564,497.1204,495.7818,497.1204,32384.0
2023-09-28 10:00:00,512.43,513.5,512.06,512.21,77664.0,497.0525,498.0904,496.6936,496.8391,77664.0
2023-09-28 10:05:00,512.21,512.62,511.55,512.3,18821.0,496.8391,497.2368,496.1989,496.9264,18821.0
2023-09-28 10:10:00,512.28,512.77,511.74,512.65,25541.0,496.907,497.3823,496.3832,497.2659,25541.0
2023-09-28 10:15:00,512.51,513.11,512.34,512.93,36552.0,497.1301,497.7121,496.9652,497.5375,36552.0
2023-09-28 10:20:00,513.0,513.78,512.32,513.36,25131.0,497.6054,498.362,496.9458,497.9546,25131.0
2023-09-28 10:25:00,513.29,513.98,513.12,513.94,24272.0,497.8867,498.556,497.7218,498.5172,24272.0
2023-09-28 10:30:00,513.69,513.82,512.23,513.36,21813.0,498.2747,498.4008,496.8585,497.9546,21813.0
2023-09-28 10:35:00,513.36,513.89,512.78,513.86,20243.0,497.9546,498.4687,497.392,498.4396,20243.0
2023-09-28 10:40:00,513.86,514.15,513.04,513.88,34618.0,498.4396,498.7209,497.6442,498.459,34618.0
2023-09-28 10:45:00,513.76,513.8,512.78,512.81,16670.0,498.3426,498.3814,497.392,497.4211,16670.0
2023-09-28 10:50:00,512.8,513.02,512.06,512.39,7700.0,497.4114,497.6248,496.6936,497.0137,7700.0
2023-09-28 10:55:00,512.25,512.25,511.33,511.39,15814.0,496.8779,496.8779,495.9855,496.0437,15814.0
2023-09-28 11:00:00,511.59,511.91,510.56,510.79,13333.0,496.2377,496.5481,495.2386,495.4617,13333.0
2023-09-28 11:05:00,510.56,511.3,510.56,510.96,24881.0,495.2386,495.9564,495.2386,495.6266,24881.0
2023-09-28 11:10:00,510.74,511.06,510.57,510.91,18871.0,495.4132,495.7236,495.2483,495.5781,18871.0
2023-09-28 11:15:00,510.81,510.81,510.48,510.56,9223.0,495.4811,495.4811,495.161,495.2386,9223.0
2023-09-28 11:20:00,510.54,510.88,510.26,510.4,9090.0,495.2192,495.549,494.9476,495.0834,9090.0
2023-09-28 11:25:00,510.4,510.86,510.25,510.78,16880.0,495.0834,495.5296,494.9379,495.452,16880.0
2023-09-28 11:30:00,510.79,511.09,510.53,510.77,17207.0,495.4617,495.7527,495.2095,495.4423,17207.0
2023-09-28 11:35:00,510.78,510.88,510.47,510.5,15504.0,495.452,495.549,495.1513,495.1804,15504.0
2023-09-28 11:40:00,510.58,510.96,510.56,510.89,9683.0,495.258,495.6266,495.2386,495.5587,9683.0
2023-09-28 11:45:00,510.88,511.1,510.62,510.78,14006.0,495.549,495.7624,495.2968,495.452,14006.0
2023-09-28 11:50:00,510.71,510.85,510.07,510.2,19313.0,495.3841,495.5199,494.7633,494.8894,19313.0
2023-09-28 11:55:00,510.02,510.15,509.68,510.03,17174.0,494.7148,494.8409,494.385,494.7245,17174.0
2023-09-28 12:00:00,510.15,510.26,509.78,509.89,7300.0,494.8409,494.9476,494.482,494.5887,7300.0
2023-09-28 12:05:00,509.81,510.06,509.17,509.61,10230.0,494.5111,494.7536,493.8903,494.3171,10230.0
2023-09-28 12:10:00,509.6,509.84,509.46,509.63,11251.0,494.3074,494.5402,494.1716,494.3365,11251.0
2023-09-28 12:15:00,509.53,510.02,509.49,510.02,8611.0,494.2395,494.7148,494.2007,494.7148,8611.0
2023-09-28 12:20:00,510.16,510.6,510.13,510.26,14285.0,494.8506,495.2774,494.8215,494.9476,14285.0
2023-09-28 12:25:00,510.17,510.17,509.74,510.06,4881.0,494.8603,494.8603,494.4432,494.7536,4881.0
2023-09-28 12:30:00,510.11,510.22,509.7,509.88,9124.0,494.8021,494.9088,494.4044,494.579,9124.0
2023-09-28 12:35:00,510.0,510.63,509.87,510.54,7035.0,494.6954,495.3065,494.5693,495.2192,7035.0
2023-09-28 12:40:00,510.54,510.89,510.3,510.42,5338.0,495.2192,495.5587,494.9864,495.1028,5338.0
2023-09-28 12:45:00,510.41,510.41,509.98,510.02,9631.0,495.0931,495.0931,494.676,494.7148,9631.0
2023-09-28 12:50:00,509.99,510.11,509.44,509.54,15075.0,494.6857,494.8021,494.1522,494.2492,15075.0
2023-09-28 12:55:00,509.54,509.85,509.42,509.78,11466.0,494.2492,494.5499,494.1328,494.482,11466.0
2023-09-28 13:00:00,509.78,509.81,509.51,509.62,4645.0,494.482,494.5111,494.2201,494.3268,4645.0
2023-09-28 13:05:00,509.62,510.25,509.19,510.11,13627.0,494.3268,494.9379,493.9097,494.8021,13627.0
2023-09-28 13:10:00,510.11,510.11,509.57,509.68,7818.0,494.8021,494.8021,494.2783,494.385,7818.0
2023-09-28 13:15:00,509.73,509.79,509.36,509.42,11992.0,494.4335,494.4917,494.0746,494.1328,11992.0
2023-09-28 13:20:00,509.36,509.52,509.18,509.34,8071.0,494.0746,494.2298,493.9,494.0552,8071.0
2023-09-28 13:25:00,509.4,509.59,509.15,509.29,14526.0,494.1134,494.2977,493.8709,494.0067,14526.0
2023-09-28 13:30:00,509.09,509.33,508.67,509.22,12359.0,493.8127,494.0455,493.4053,493.9388,12359.0
2023-09-28 13:35:00,509.0,509.54,509.0,509.38,7845.0,493.7254,494.2492,493.7254,494.094,7845.0
2023-09-28 13:40:00,509.33,509.52,509.14,509.35,9970.0,494.0455,494.2298,493.8612,494.0649,9970.0
2023-09-28 13:45:00,509.15,509.92,509.09,509.74,13006.0,493.8709,494.6178,493.8127,494.4432,13006.0
2023-09-28 13:50:00,509.8,509.8,509.4,509.72,9575.0,494.5014,494.5014,494.1134,494.4238,9575.0
2023-09-28 13:55:00,509.64,509.91,509.41,509.88,7222.0,494.3462,494.6081,494.1231,494.579,7222.0
2023-09-28 14:00:00,509.78,509.79,509.39,509.41,16169.0,494.482,494.4917,494.1037,494.1231,16169.0
2023-09-28 14:05:00,509.32,509.79,509.3,509.79,3438.0,494.0358,494.4917,494.0164,494.4917,3438.0
2023-09-28 14:10:00,509.84,510.15,509.63,510.15,6993.0,494.5402,494.8409,494.3365,494.8409,6993.0
2023-09-28 14:15:00,510.15,510.6,510.15,510.58,15644.0,494.8409,495.2774,494.8409,495.258,15644.0
2023-09-28 14:20:00,510.43,510.58,510.0,510.0,11524.0,495.1125,495.258,494.6954,494.6954,11524.0
2023-09-28 14:25:00,509.98,510.26,509.87,510.05,6141.0,494.676,494.9476,494.5693,494.7439,6141.0
2023-09-28 14:30:00,510.1,510.19,509.59,509.66,9919.0,494.7924,494.8797,494.2977,494.3656,9919.0
2023-09-28 14:35:00,509.54,510.1,509.25,510.01,10913.0,494.2492,494.7924,493.9679,494.7051,10913.0
2023-09-28 14:40:00,510.01,510.64,510.01,510.41,10688.0,494.7051,495.3162,494.7051,495.0931,10688.0
2023-09-28 14:45:00,510.34,510.73,510.26,510.29,10261.0,495.0252,495.4035,494.9476,494.9767,10261.0
2023-09-28 14:50:00,510.29,510.43,510.19,510.43,5736.0,494.9767,495.1125,494.8797,495.1125,5736.0
2023-09-28 14:55:00,510.42,510.54,510.28,510.43,9000.0,495.1028,495.2192,494.967,495.1125,9000.0
2023-09-28 15:00:00,510.5,510.96,510.4,510.91,9264.0,495.1804,495.6266,495.0834,495.5781,9264.0
2023-09-28 15:05:00,510.94,510.98,510.09,510.09,11392.0,495.6072,495.646,494.7827,494.7827,11392.0
2023-09-28 15:10:00,510.15,510.5,510.1,510.34,12177.0,494.8409,495.1804,494.7924,495.0252,12177.0
2023-09-28 15:15:00,510.36,510.69,510.31,510.57,13252.0,495.0446,495.3647,494.9961,495.2483,13252.0
2023-09-28 15:20:00,510.62,510.66,510.37,510.46,8783.0,495.2968,495.3356,495.0543,495.1416,8783.0
2023-09-28 15:25:00,510.51,510.67,510.12,510.12,10300.0,495.1901,495.3453,494.8118,494.8118,10300.0
2023-09-28 15:30:00,510.19,510.19,509.61,509.91,20941.0,494.8797,494.8797,494.3171,494.6081,20941.0
2023-09-28 15:35:00,509.89,510.33,508.94,508.96,29805.0,494.5887,495.0155,493.6672,493.6866,29805.0
2023-09-28 15:40:00,509.01,509.57,509.01,509.56,15889.0,493.7351,494.2783,493.7351,494.2686,15889.0
2023-09-28 15:45:00,509.51,509.89,509.2,509.2,27050.0,494.2201,494.5887,493.9194,493.9194,27050.0
2023-09-28 15:50:00,509.28,509.96,509.19,509.63,48381.0,493.997,494.6566,493.9097,494.3365,48381.0
2023-09-28 15:55:00,509.7,510.38,509.53,510.26,90608.0,494.4044,495.064,494.2395,494.9476,90608.0
2023-09-29 09:30:00,509.85,509.88,505.11,505.49,67280.0,494.5499,494.579,489.9522,490.3208,67280.0
2023-09-29 09:35:00,505.49,507.7,505.36,507.0,14507.0,490.3208,492.4644,490.1947,491.7854,14507.0
2023-09-29 09:40:00,506.79,508.21,506.28,507.6,16095.0,491.5817,492.9591,491.087,492.3674,16095.0
2023-09-29 09:45:00,507.58,507.59,505.31,505.5,16542.0,492.348,492.3577,490.1462,490.3305,16542.0
2023-09-29 09:50:00,505.8,505.95,505.1,505.36,13403.0,490.6215,490.767,489.9425,490.1947,13403.0
2023-09-29 09:55:00,505.39,506.2,504.92,506.2,13768.0,490.2238,491.0094,489.7679,491.0094,13768.0
2023-09-29 10:00:00,506.3,507.2,506.3,506.79,22913.0,491.1064,491.9794,491.1064,491.5817,22913.0
2023-09-29 10:05:00,506.89,507.33,506.77,507.11,7318.0,491.6787,492.1055,491.5623,491.8921,7318.0
2023-09-29 10:10:00,507.35,507.63,507.13,507.13,7304.0,492.1249,492.3965,491.9115,491.9115,7304.0
2023-09-29 10:15:00,507.16,507.42,506.96,507.03,9770.0,491.9406,492.1928,491.7466,491.8145,9770.0
2023-09-29 10:20:00,507.01,507.49,506.92,507.13,8130.0,491.7951,492.2607,491.7078,491.9115,8130.0
2023-09-29 10:25:00,507.03,507.62,507.03,507.12,9569.0,491.8145,492.3868,491.8145,491.9018,9569.0
2023-09-29 10:30:00,507.11,507.19,506.68,507.06,21707.0,491.8921,491.9697,491.475,491.8436,21707.0
2023-09-29 10:35:00,507.15,507.42,507.09,507.29,6985.0,491.9309,492.1928,491.8727,492.0667,6985.0
2023-09-29 10:40:00,507.26,507.76,506.97,507.75,12137.0,492.0376,492.5226,491.7563,492.5129,12137.0
2023-09-29 10:45:00,507.68,508.34,507.51,508.3,7655.0,492.445,493.0852,492.2801,493.0464,7655.0
2023-09-29 10:50:00,508.31,508.4,507.6,508.34,8919.0,493.0561,493.1434,492.3674,493.0852,8919.0
2023-09-29 10:55:00,508.4,509.09,508.38,508.47,12383.0,493.1434,493.8127,493.124,493.2113,12383.0
2023-09-29 11:00:00,508.42,508.86,507.85,508.1,11255.0,493.1628,493.5896,492.6099,492.8524,11255.0
2023-09-29 11:05:00,507.85,508.14,507.58,508.07,5366.0,492.6099,492.8912,492.348,492.8233,5366.0
2023-09-29 11:10:00,508.06,508.31,507.63,508.12,15918.0,492.8136,493.0561,492.3965,492.8718,15918.0
2023-09-29 11:15:00,508.04,508.22,507.67,507.81,9435.0,492.7942,492.9688,492.4353,492.5711,9435.0
2023-09-29 11:20:00,507.46,508.6,506.97,508.54,7622.0,492.2316,493.3374,491.7563,493.2792,7622.0
2023-09-29 11:25:00,508.67,508.77,507.2,507.2,9193.0,493.4053,493.5023,491.9794,491.9794,9193.0
2023-09-29 11:30:00,507.19,507.44,506.99,507.06,8692.0,491.9697,492.2122,491.7757,491.8436,8692.0
2023-09-29 11:35:00,507.08,507.16,506.69,507.02,10996.0,491.863,491.9406,491.4847,491.8048,10996.0
2023-09-29 11:40:00,506.94,507.22,506.84,507.05,9893.0,491.7272,491.9988,491.6302,491.8339,9893.0
2023-09-29 11:45:00,506.99,507.16,506.35,506.42,16673.0,491.7757,491.9406,491.1549,491.2228,16673.0
2023-09-29 11:50:00,506.42,506.8,506.36,506.64,12572.0,491.2228,491.5914,491.1646,491.4362,12572.0
2023-09-29 11:55:00,506.56,506.68,506.34,506.48,10075.0,491.3586,491.475,491.1452,491.281,10075.0
2023-09-29 12:00:00,506.49,506.58,506.14,506.55,11843.0,491.2907,491.378,490.9512,491.3489,11843.0
2023-09-29 12:05:00,506.45,507.15,506.45,506.84,7616.0,491.2519,491.9309,491.2519,491.6302,7616.0
2023-09-29 12:10:00,506.81,507.17,506.56,506.72,7218.0,491.6011,491.9503,491.3586,491.5138,7218.0
2023-09-29 12:15:00,506.58,506.74,506.34,506.64,3693.0,491.378,491.5332,491.1452,491.4362,3693.0
2023-09-29 12:20:00,506.72,506.79,506.37,506.59,15693.0,491.5138,491.5817,491.1743,491.3877,15693.0
2023-09-29 12:25:00,506.56,506.9,506.54,506.73,6189.0,491.3586,491.6884,491.3392,491.5235,6189.0
2023-09-29 12:30:00,506.85,506.96,506.6,506.96,4139.0,491.6399,491.7466,491.3974,491.7466,4139.0
2023-09-29 12:35:00,507.0,507.35,506.89,506.94,5744.0,491.7854,492.1249,491.6787,491.7272,5744.0
2023-09-29 12:40:00,506.95,507.13,506.81,506.86,7729.0,491.7369,491.9115,491.6011,491.6496,7729.0
2023-09-29 12:45:00,506.86,507.05,506.68,506.72,9628.0,491.6496,491.8339,491.475,491.5138,9628.0
2023-09-29 12:50:00,506.67,506.82,505.92,505.93,17951.0,491.4653,491.6108,490.7379,490.7476,17951.0
2023-09-29 12:55:00,506.0,506.44,505.92,506.29,14483.0,490.8155,491.2422,490.7379,491.0967,14483.0
2023-09-29 13:00:00,506.27,506.31,505.84,506.06,11701.0,491.0773,491.1161,490.6603,490.8736,11701.0
2023-09-29 13:05:00,505.98,506.3,505.39,505.45,11514.0,490.7961,491.1064,490.2238,490.282,11514.0
2023-09-29 13:10:00,505.52,505.54,505.05,505.05,10717.0,490.3499,490.3693,489.894,489.894,10717.0
2023-09-29 13:15:00,505.04,505.36,504.88,505.21,11550.0,489.8843,490.1947,489.7291,490.0492,11550.0
2023-09-29 13:20:00,505.14,505.52,505.03,505.36,15147.0,489.9813,490.3499,489.8746,490.1947,15147.0
2023-09-29 13:25:00,505.42,505.9,505.32,505.79,10333.0,490.2529,490.7185,490.1559,490.6118,10333.0
2023-09-29 13:30:00,505.71,506.12,505.7,506.0,10686.0,490.5342,490.9318,490.5245,490.8155,10686.0
2023-09-29 13:35:00,505.99,506.65,505.9,506.65,18971.0,490.8058,491.4459,490.7185,491.4459,18971.0
2023-09-29 13:40:00,506.51,506.97,506.23,506.97,16393.0,491.3101,491.7563,491.0385,491.7563,16393.0
2023-09-29 13:45:00,506.88,506.88,505.95,506.13,17522.0,491.669,491.669,490.767,490.9415,17522.0
2023-09-29 13:50:00,506.17,506.21,505.76,505.94,15272.0,490.9803,491.0191,490.5827,490.7573,15272.0
2023-09-29 13:55:00,505.92,506.11,505.79,505.84,8282.0,490.7379,490.9221,490.6118,490.6603,8282.0
2023-09-29 14:00:00,505.82,505.92,505.15,505.29,17230.0,490.6409,490.7379,489.991,490.1268,17230.0
2023-09-29 14:05:00,505.35,505.56,504.84,504.91,18554.0,490.185,490.3887,489.6903,489.7582,18554.0
2023-09-29 14:10:00,504.84,504.93,504.56,504.73,10525.0,489.6903,489.7776,489.4187,489.5836,10525.0
2023-09-29 14:15:00,504.69,504.94,504.34,504.48,5563.0,489.5448,489.7873,489.2053,489.3411,5563.0
2023-09-29 14:20:00,504.4,505.0,504.4,505.0,7691.0,489.2635,489.8455,489.2635,489.8455,7691.0
2023-09-29 14:25:00,504.99,505.23,504.77,504.92,12298.0,489.8358,490.0686,489.6224,489.7679,12298.0
2023-09-29 14:30:00,504.95,505.01,504.66,504.86,11699.0,489.797,489.8552,489.5157,489.7097,11699.0
2023-09-29 14:35:00,504.77,504.95,504.56,504.72,6108.0,489.6224,489.797,489.4187,489.5739,6108.0
2023-09-29 14:40:00,504.74,505.08,504.62,504.96,7823.0,489.5933,489.9231,489.4769,489.8067,7823.0
2023-09-29 14:45:00,504.93,504.93,504.13,504.14,15425.0,489.7776,489.7776,489.0016,489.0113,15425.0
2023-09-29 14:50:00,504.1,504.18,503.91,504.18,8479.0,488.9725,489.0501,488.7882,489.0501,8479.0
2023-09-29 14:55:00,504.23,505.53,504.19,505.04,22617.0,489.0986,490.3596,489.0598,489.8843,22617.0
2023-09-29 15:00:00,505.11,505.37,504.57,504.65,10207.0,489.9522,490.2044,489.4284,489.506,10207.0
2023-09-29 15:05:00,504.7,505.27,504.7,505.02,17896.0,489.5545,490.1074,489.5545,489.8649,17896.0
2023-09-29 15:10:00,505.02,505.99,504.92,505.76,15845.0,489.8649,490.8058,489.7679,490.5827,15845.0
2023-09-29 15:15:00,505.82,506.13,505.46,505.77,17422.0,490.6409,490.9415,490.2917,490.5924,17422.0
2023-09-29 15:20:00,505.68,505.69,505.29,505.39,21567.0,490.5051,490.5148,490.1268,490.2238,21567.0
2023-09-29 15:25:00,505.43,505.43,504.87,505.23,16922.0,490.2626,490.2626,489.7194,490.0686,16922.0
2023-09-29 15:30:00,505.16,505.17,504.41,504.63,25367.0,490.0007,490.0104,489.2732,489.4866,25367.0
2023-09-29 15:35:00,504.62,504.88,504.23,504.37,20586.0,489.4769,489.7291,489.0986,489.2344,20586.0
2023-09-29 15:40:00,504.42,505.23,504.14,505.13,23494.0,489.2829,490.0686,489.0113,489.9716,23494.0
2023-09-29 15:45:00,505.12,505.59,504.92,505.35,26845.0,489.9619,490.4178,489.7679,490.185,26845.0
2023-09-29 15:50:00,505.23,506.43,505.0,505.35,54147.0,490.0686,491.2325,489.8455,490.185,54147.0
2023-09-29 15:55:00,505.39,505.39,503.8,504.29,140030.0,490.2238,490.2238,488.6815,489.1568,140030.0
2023-10-02 09:30:00,505.53,507.58,504.2,504.7,84797.0,490.3596,492.348,489.0695,489.5545,84797.0
2023-10-02 09:35:00,504.7,504.96,503.13,503.63,31926.0,489.5545,489.8067,488.0316,488.5166,31926.0
2023-10-02 09:40:00,503.51,504.72,503.44,504.31,11060.0,488.4002,489.5739,488.3323,489.1762,11060.0
2023-10-02 09:45:00,504.19,505.45,503.95,505.19,13835.0,489.0598,490.282,488.827,490.0298,13835.0
2023-10-02 09:50:00,505.34,505.58,504.78,505.36,9501.0,490.1753,490.4081,489.6321,490.1947,9501.0
2023-10-02 09:55:00,505.47,505.79,504.46,504.47,15038.0,490.3014,490.6118,489.3217,489.3314,15038.0
2023-10-02 10:00:00,504.43,506.28,504.09,506.25,26378.0,489.2926,491.087,488.9628,491.0579,26378.0
2023-10-02 10:05:00,506.28,506.78,506.13,506.76,14485.0,491.087,491.572,490.9415,491.5526,14485.0
2023-10-02 10:10:00,506.81,507.36,506.24,507.35,24007.0,491.6011,492.1346,491.0482,492.1249,24007.0
2023-10-02 10:15:00,507.23,509.35,507.23,509.02,21251.0,492.0085,494.0649,492.0085,493.7448,21251.0
2023-10-02 10:20:00,509.03,509.98,509.01,509.57,24020.0,493.7545,494.676,493.7351,494.2783,24020.0
2023-10-02 10:25:00,509.52,510.61,509.01,509.76,30878.0,494.2298,495.2871,493.7351,494.4626,30878.0
2023-10-02 10:30:00,509.97,510.49,509.25,509.38,36527.0,494.6663,495.1707,493.9679,494.094,36527.0
2023-10-02 10:35:00,509.25,510.37,508.88,509.86,22616.0,493.9679,495.0543,493.609,494.5596,22616.0
2023-10-02 10:40:00,509.73,509.84,508.71,509.38,17738.0,494.4335,494.5402,493.4441,494.094,17738.0
2023-10-02 10:45:00,509.27,509.5,508.36,508.36,11567.0,493.9873,494.2104,493.1046,493.1046,11567.0
2023-10-02 10:50:00,508.38,508.94,508.38,508.88,10419.0,493.124,493.6672,493.124,493.609,10419.0
2023-10-02 10:55:00,508.73,509.47,508.71,509.12,10660.0,493.4635,494.1813,493.4441,493.8418,10660.0
2023-10-02 11:00:00,509.08,510.49,509.01,510.16,19627.0,493.803,495.1707,493.7351,494.8506,19627.0
2023-10-02 11:05:00,510.21,510.57,509.92,510.05,6338.0,494.8991,495.2483,494.6178,494.7439,6338.0
2023-10-02 11:10:00,510.13,510.17,509.39,509.67,14853.0,494.8215,494.8603,494.1037,494.3753,14853.0
2023-10-02 11:15:00,509.72,510.35,509.19,509.23,24816.0,494.4238,495.0349,493.9097,493.9485,24816.0
2023-10-02 11:20:00,509.19,510.27,509.17,510.1,14226.0,493.9097,494.9573,493.8903,494.7924,14226.0
2023-10-02 11:25:00,509.98,510.48,509.84,510.42,11070.0,494.676,495.161,494.5402,495.1028,11070.0
2023-10-02 11:30:00,510.52,511.0,510.31,510.39,12698.0,495.1998,495.6654,494.9961,495.0737,12698.0
2023-10-02 11:35:00,510.41,510.59,509.83,509.83,13234.0,495.0931,495.2677,494.5305,494.5305,13234.0
2023-10-02 11:40:00,509.62,509.66,509.02,509.4,13487.0,494.3268,494.3656,493.7448,494.1134,13487.0
2023-10-02 11:45:00,509.35,509.38,508.78,508.97,11050.0,494.0649,494.094,493.512,493.6963,11050.0
2023-10-02 11:50:00,508.98,508.98,508.13,508.3,16155.0,493.706,493.706,492.8815,493.0464,16155.0
2023-10-02 11:55:00,508.3,508.3,507.69,507.89,14777.0,493.0464,493.0464,492.4547,492.6487,14777.0
2023-10-02 12:00:00,507.9,507.9,507.53,507.64,9612.0,492.6584,492.6584,492.2995,492.4062,9612.0
2023-10-02 12:05:00,507.56,507.57,506.53,506.69,11744.0,492.3286,492.3383,491.3295,491.4847,11744.0
2023-10-02 12:10:00,506.69,507.66,506.55,507.63,6888.0,491.4847,492.4256,491.3489,492.3965,6888.0
2023-10-02 12:15:00,507.44,507.84,506.84,507.01,10795.0,492.2122,492.6002,491.6302,491.7951,10795.0
2023-10-02 12:20:00,507.23,507.9,507.13,507.85,5421.0,492.0085,492.6584,491.9115,492.6099,5421.0
2023-10-02 12:25:00,507.85,508.17,507.25,507.51,6592.0,492.6099,492.9203,492.0279,492.2801,6592.0
2023-10-02 12:30:00,507.46,507.58,507.34,507.4,5539.0,492.2316,492.348,492.1152,492.1734,5539.0
2023-10-02 12:35:00,507.52,507.64,506.95,507.21,10254.0,492.2898,492.4062,491.7369,491.9891,10254.0
2023-10-02 12:40:00,507.21,507.78,507.09,507.6,5904.0,491.9891,492.542,491.8727,492.3674,5904.0
2023-10-02 12:45:00,507.7,507.97,506.82,506.82,9687.0,492.4644,492.7263,491.6108,491.6108,9687.0
2023-10-02 12:50:00,506.71,507.44,506.6,507.18,6459.0,491.5041,492.2122,491.3974,491.96,6459.0
2023-10-02 12:55:00,507.19,507.54,507.19,507.38,8533.0,491.9697,492.3092,491.9697,492.154,8533.0
2023-10-02 13:00:00,507.35,508.13,507.19,507.96,7514.0,492.1249,492.8815,491.9697,492.7166,7514.0
2023-10-02 13:05:00,507.99,508.38,507.84,508.31,8132.0,492.7457,493.124,492.6002,493.0561,8132.0
2023-10-02 13:10:00,508.22,508.64,507.93,508.37,15742.0,492.9688,493.3762,492.6875,493.1143,15742.0
2023-10-02 13:15:00,508.37,509.08,508.36,509.06,8824.0,493.1143,493.803,493.1046,493.7836,8824.0
2023-10-02 13:20:00,509.06,509.34,508.92,509.34,8644.0,493.7836,494.0552,493.6478,494.0552,8644.0
2023-10-02 13:25:00,509.44,509.44,509.15,509.28,10621.0,494.1522,494.1522,493.8709,493.997,10621.0
2023-10-02 13:30:00,509.29,509.3,509.05,509.2,5142.0,494.0067,494.0164,493.7739,493.9194,5142.0
2023-10-02 13:35:00,509.18,509.2,508.85,509.16,10629.0,493.9,493.9194,493.5799,493.8806,10629.0
2023-10-02 13:40:00,509.22,509.85,509.2,509.84,10041.0,493.9388,494.5499,493.9194,494.5402,10041.0
2023-10-02 13:45:00,509.88,510.22,509.72,509.97,18190.0,494.579,494.9088,494.4238,494.6663,18190.0
2023-10-02 13:50:00,510.04,510.21,509.84,509.99,9882.0,494.7342,494.8991,494.5402,494.6857,9882.0
2023-10-02 13:55:00,509.99,510.44,509.98,510.2,16158.0,494.6857,495.1222,494.676,494.8894,16158.0
2023-10-02 14:00:00,510.21,510.74,510.19,510.64,12514.0,494.8991,495.4132,494.8797,495.3162,12514.0
2023-10-02 14:05:00,510.55,511.59,510.55,511.5,18188.0,495.2289,496.2377,495.2289,496.1504,18188.0
2023-10-02 14:10:00,511.71,512.39,511.52,511.76,21064.0,496.3541,497.0137,496.1698,496.4026,21064.0
2023-10-02 14:15:00,511.69,511.69,511.11,511.34,24309.0,496.3347,496.3347,495.7721,495.9952,24309.0
2023-10-02 14:20:00,511.22,511.48,511.0,511.21,13885.0,495.8788,496.131,495.6654,495.8691,13885.0
2023-10-02 14:25:00,511.05,511.05,510.48,510.68,21269.0,495.7139,495.7139,495.161,495.355,21269.0
2023-10-02 14:30:00,510.78,511.0,510.54,510.73,9048.0,495.452,495.6654,495.2192,495.4035,9048.0
2023-10-02 14:35:00,510.81,511.0,510.5,510.5,23718.0,495.4811,495.6654,495.1804,495.1804,23718.0
2023-10-02 14:40:00,510.49,510.94,510.42,510.86,9245.0,495.1707,495.6072,495.1028,495.5296,9245.0
2023-10-02 14:45:00,510.91,511.13,510.84,511.04,14391.0,495.5781,495.7915,495.5102,495.7042,14391.0
2023-10-02 14:50:00,511.06,511.58,510.96,511.02,17786.0,495.7236,496.228,495.6266,495.6848,17786.0
2023-10-02 14:55:00,510.95,511.36,510.84,511.2,19565.0,495.6169,496.0146,495.5102,495.8594,19565.0
2023-10-02 15:00:00,511.19,511.33,510.89,511.26,27916.0,495.8497,495.9855,495.5587,495.9176,27916.0
2023-10-02 15:05:00,511.26,512.3,511.23,512.2,16913.0,495.9176,496.9264,495.8885,496.8294,16913.0
2023-10-02 15:10:00,512.26,512.59,512.11,512.26,24767.0,496.8876,497.2077,496.7421,496.8876,24767.0
2023-10-02 15:15:00,512.21,512.58,511.97,512.43,31005.0,496.8391,497.198,496.6063,497.0525,31005.0
2023-10-02 15:20:00,512.38,512.94,512.3,512.7,39776.0,497.004,497.5472,496.9264,497.3144,39776.0
2023-10-02 15:25:00,512.65,513.05,512.64,512.94,27405.0,497.2659,497.6539,497.2562,497.5472,27405.0
2023-10-02 15:30:00,512.91,513.37,512.59,513.26,35389.0,497.5181,497.9643,497.2077,497.8576,35389.0
2023-10-02 15:35:00,513.23,513.57,512.99,513.55,20342.0,497.8285,498.1583,497.5957,498.1389,20342.0
2023-10-02 15:40:00,513.57,513.63,513.19,513.36,41728.0,498.1583,498.2165,497.7897,497.9546,41728.0
2023-10-02 15:45:00,513.36,514.13,513.31,513.6,51697.0,497.9546,498.7015,497.9061,498.1874,51697.0
2023-10-02 15:50:00,513.57,514.47,513.57,514.35,104037.0,498.1583,499.0313,498.1583,498.9149,104037.0
2023-10-02 15:55:00,514.45,514.84,514.01,514.52,185581.0,499.0119,499.3902,498.5851,499.0798,185581.0
2023-10-03 09:30:00,513.3,513.98,511.79,512.68,66217.0,497.8964,498.556,496.4317,497.295,66217.0
2023-10-03 09:35:00,512.51,512.68,510.82,511.18,22453.0,497.1301,497.295,495.4908,495.84,22453.0
2023-10-03 09:40:00,511.28,513.19,511.25,512.92,23876.0,495.937,497.7897,495.9079,497.5278,23876.0
2023-10-03 09:45:00,512.83,513.15,512.36,512.85,15094.0,497.4405,497.7509,496.9846,497.4599,15094.0
2023-10-03 09:50:00,512.63,512.85,512.19,512.34,17593.0,497.2465,497.4599,496.8197,496.9652,17593.0
2023-10-03 09:55:00,512.34,513.57,512.23,512.69,17482.0,496.9652,498.1583,496.8585,497.3047,17482.0
2023-10-03 10:00:00,512.76,512.98,512.0,512.83,36200.0,497.3726,497.586,496.6354,497.4405,36200.0
2023-10-03 10:05:00,512.83,512.98,511.86,512.53,22098.0,497.4405,497.586,496.4996,497.1495,22098.0
2023-10-03 10:10:00,512.58,513.75,512.36,512.36,17295.0,497.198,498.3329,496.9846,496.9846,17295.0
2023-10-03 10:15:00,512.22,512.26,510.95,511.14,26179.0,496.8488,496.8876,495.6169,495.8012,26179.0
2023-10-03 10:20:00,511.17,511.77,510.62,510.9,13181.0,495.8303,496.4123,495.2968,495.5684,13181.0
2023-10-03 10:25:00,511.02,511.02,509.81,510.34,23588.0,495.6848,495.6848,494.5111,495.0252,23588.0
2023-10-03 10:30:00,510.33,510.53,509.68,509.96,25283.0,495.0155,495.2095,494.385,494.6566,25283.0
2023-10-03 10:35:00,510.09,510.68,508.87,508.94,11770.0,494.7827,495.355,493.5993,493.6672,11770.0
2023-10-03 10:40:00,508.77,510.15,508.67,509.74,11612.0,493.5023,494.8409,493.4053,494.4432,11612.0
2023-10-03 10:45:00,509.56,509.93,509.24,509.93,12244.0,494.2686,494.6275,493.9582,494.6275,12244.0
2023-10-03 10:50:00,509.7,509.76,508.74,509.19,8292.0,494.4044,494.4626,493.4732,493.9097,8292.0
2023-10-03 10:55:00,509.21,509.52,508.87,509.04,17369.0,493.9291,494.2298,493.5993,493.7642,17369.0
2023-10-03 11:00:00,508.91,508.92,508.38,508.72,17774.0,493.6381,493.6478,493.124,493.4538,17774.0
2023-10-03 11:05:00,508.79,509.77,508.36,509.77,11457.0,493.5217,494.4723,493.1046,494.4723,11457.0
2023-10-03 11:10:00,509.77,510.24,509.09,510.15,17049.0,494.4723,494.9282,493.8127,494.8409,17049.0
2023-10-03 11:15:00,510.27,510.58,509.86,510.4,14675.0,494.9573,495.258,494.5596,495.0834,14675.0
2023-10-03 11:20:00,510.37,510.79,510.18,510.77,13142.0,495.0543,495.4617,494.87,495.4423,13142.0
2023-10-03 11:25:00,510.81,511.29,510.06,510.99,31232.0,495.4811,495.9467,494.7536,495.6557,31232.0
2023-10-03 11:30:00,510.9,511.31,510.46,511.31,9825.0,495.5684,495.9661,495.1416,495.9661,9825.0
2023-10-03 11:35:00,511.19,511.73,511.0,511.73,9658.0,495.8497,496.3735,495.6654,496.3735,9658.0
2023-10-03 11:40:00,511.7,511.76,511.28,511.5,10717.0,496.3444,496.4026,495.937,496.1504,10717.0
2023-10-03 11:45:00,511.7,512.3,511.57,511.83,27169.0,496.3444,496.9264,496.2183,496.4705,27169.0
2023-10-03 11:50:00,512.0,512.87,511.95,511.96,18584.0,496.6354,497.4793,496.5869,496.5966,18584.0
2023-10-03 11:55:00,512.17,512.25,511.59,511.61,18857.0,496.8003,496.8779,496.2377,496.2571,18857.0
2023-10-03 12:00:00,511.75,512.14,511.66,511.95,15219.0,496.3929,496.7712,496.3056,496.5869,15219.0
2023-10-03 12:05:00,511.94,512.5,511.94,512.08,10592.0,496.5772,497.1204,496.5772,496.713,10592.0
2023-10-03 12:10:00,512.2,512.58,511.96,512.32,10171.0,496.8294,497.198,496.5966,496.9458,10171.0
2023-10-03 12:15:00,512.52,513.17,512.41,512.72,10952.0,497.1398,497.7703,497.0331,497.3338,10952.0
2023-10-03 12:20:00,512.66,512.67,512.0,512.0,11029.0,497.2756,497.2853,496.6354,496.6354,11029.0
2023-10-03 12:25:00,512.04,512.35,511.82,512.26,13184.0,496.6742,496.9749,496.4608,496.8876,13184.0
2023-10-03 12:30:00,512.26,512.78,512.21,512.66,7324.0,496.8876,497.392,496.8391,497.2756,7324.0
2023-10-03 12:35:00,512.69,512.89,512.28,512.54,8393.0,497.3047,497.4987,496.907,497.1592,8393.0
2023-10-03 12:40:00,512.54,512.57,511.81,511.81,6616.0,497.1592,497.1883,496.4511,496.4511,6616.0
2023-10-03 12:45:00,511.85,512.69,511.85,512.6,8694.0,496.4899,497.3047,496.4899,497.2174,8694.0
2023-10-03 12:50:00,512.52,512.71,512.27,512.45,11569.0,497.1398,497.3241,496.8973,497.0719,11569.0
2023-10-03 12:55:00,512.35,512.67,512.07,512.13,9144.0,496.9749,497.2853,496.7033,496.7615,9144.0
2023-10-03 13:00:00,512.2,512.61,512.2,512.61,8681.0,496.8294,497.2271,496.8294,497.2271,8681.0
2023-10-03 13:05:00,512.71,512.71,511.92,512.05,24793.0,497.3241,497.3241,496.5578,496.6839,24793.0
2023-10-03 13:10:00,511.87,512.27,511.81,512.27,15269.0,496.5093,496.8973,496.4511,496.8973,15269.0
2023-10-03 13:15:00,512.22,512.23,511.57,512.1,12386.0,496.8488,496.8585,496.2183,496.7324,12386.0
2023-10-03 13:20:00,512.03,512.32,511.83,512.03,16711.0,496.6645,496.9458,496.4705,496.6645,16711.0
2023-10-03 13:25:00,511.96,512.38,511.88,512.34,13558.0,496.5966,497.004,496.519,496.9652,13558.0
2023-10-03 13:30:00,512.41,512.41,511.73,511.76,9786.0,497.0331,497.0331,496.3735,496.4026,9786.0
2023-10-03 13:35:00,511.85,512.0,511.25,511.28,11597.0,496.4899,496.6354,495.9079,495.937,11597.0
2023-10-03 13:40:00,511.2,511.69,511.18,511.24,14783.0,495.8594,496.3347,495.84,495.8982,14783.0
2023-10-03 13:45:00,511.36,511.55,510.76,510.86,18456.0,496.0146,496.1989,495.4326,495.5296,18456.0
2023-10-03 13:50:00,510.86,510.99,510.65,510.95,12401.0,495.5296,495.6557,495.3259,495.6169,12401.0
2023-10-03 13:55:00,510.88,510.88,510.09,510.39,18674.0,495.549,495.549,494.7827,495.0737,18674.0
2023-10-03 14:00:00,510.31,510.39,509.98,510.09,11864.0,494.9961,495.0737,494.676,494.7827,11864.0
2023-10-03 14:05:00,510.13,510.18,509.75,509.84,9683.0,494.8215,494.87,494.4529,494.5402,9683.0
2023-10-03 14:10:00,509.84,510.13,509.84,510.1,12496.0,494.5402,494.8215,494.5402,494.7924,12496.0
2023-10-03 14:15:00,510.08,510.24,509.59,510.24,17017.0,494.773,494.9282,494.2977,494.9282,17017.0
2023-10-03 14:20:00,510.32,510.42,510.01,510.09,8937.0,495.0058,495.1028,494.7051,494.7827,8937.0
2023-10-03 14:25:00,510.21,510.21,509.3,509.68,12257.0,494.8991,494.8991,494.0164,494.385,12257.0
2023-10-03 14:30:00,509.59,510.02,509.53,509.75,11596.0,494.2977,494.7148,494.2395,494.4529,11596.0
2023-10-03 14:35:00,509.75,510.05,509.54,509.87,9533.0,494.4529,494.7439,494.2492,494.5693,9533.0
2023-10-03 14:40:00,509.93,510.1,509.58,509.94,10579.0,494.6275,494.7924,494.288,494.6372,10579.0
2023-10-03 14:45:00,510.0,510.2,509.77,510.18,9991.0,494.6954,494.8894,494.4723,494.87,9991.0
2023-10-03 14:50:00,510.1,510.54,510.09,510.54,12831.0,494.7924,495.2192,494.7827,495.2192,12831.0
2023-10-03 14:55:00,510.48,510.77,510.33,510.38,18962.0,495.161,495.4423,495.0155,495.064,18962.0
2023-10-03 15:00:00,510.34,510.63,510.05,510.63,9390.0,495.0252,495.3065,494.7439,495.3065,9390.0
2023-10-03 15:05:00,510.59,510.66,509.86,510.03,16405.0,495.2677,495.3356,494.5596,494.7245,16405.0
2023-10-03 15:10:00,510.0,510.35,509.92,509.99,11525.0,494.6954,495.0349,494.6178,494.6857,11525.0
2023-10-03 15:15:00,509.95,510.59,509.94,510.32,11280.0,494.6469,495.2677,494.6372,495.0058,11280.0
2023-10-03 15:20:00,510.37,511.01,510.37,510.74,10569.0,495.0543,495.6751,495.0543,495.4132,10569.0
2023-10-03 15:25:00,510.85,511.09,510.46,510.46,23925.0,495.5199,495.7527,495.1416,495.1416,23925.0
2023-10-03 15:30:00,510.55,510.62,510.08,510.21,14362.0,495.2289,495.2968,494.773,494.8991,14362.0
2023-10-03 15:35:00,510.24,510.65,510.24,510.64,16493.0,494.9282,495.3259,494.9282,495.3162,16493.0
2023-10-03 15:40:00,510.69,510.96,510.63,510.63,20428.0,495.3647,495.6266,495.3065,495.3065,20428.0
2023-10-03 15:45:00,510.69,510.75,510.24,510.66,32433.0,495.3647,495.4229,494.9282,495.3356,32433.0
2023-10-03 15:50:00,510.53,511.44,509.87,509.91,58371.0,495.2095,496.0922,494.5693,494.6081,58371.0
2023-10-03 15:55:00,510.0,510.0,509.06,509.79,134827.0,494.6954,494.6954,493.7836,494.4917,134827.0
2023-10-04 09:30:00,509.49,511.58,509.15,510.72,54675.0,494.2007,496.228,493.8709,495.3938,54675.0
2023-10-04 09:35:00,510.41,511.82,509.88,510.95,9826.0,495.0931,496.4608,494.579,495.6169,9826.0
2023-10-04 09:40:00,510.66,511.2,508.58,509.24,7676.0,495.3356,495.8594,493.318,493.9582,7676.0
2023-10-04 09:45:00,509.07,509.98,509.07,509.26,24813.0,493.7933,494.676,493.7933,493.9776,24813.0
2023-10-04 09:50:00,509.7,509.8,508.61,509.17,19622.0,494.4044,494.5014,493.3471,493.8903,19622.0
2023-10-04 09:55:00,509.2,510.15,508.22,509.03,18721.0,493.9194,494.8409,492.9688,493.7545,18721.0
2023-10-04 10:00:00,508.82,509.49,508.25,508.79,11388.0,493.5508,494.2007,492.9979,493.5217,11388.0
2023-10-04 10:05:00,508.58,509.03,508.29,508.37,17501.0,493.318,493.7545,493.0367,493.1143,17501.0
2023-10-04 10:10:00,508.5,508.99,508.2,508.7,17923.0,493.2404,493.7157,492.9494,493.4344,17923.0
2023-10-04 10:15:00,508.75,508.94,508.11,508.22,18236.0,493.4829,493.6672,492.8621,492.9688,18236.0
2023-10-04 10:20:00,508.11,508.37,507.17,507.5,8520.0,492.8621,493.1143,491.9503,492.2704,8520.0
2023-10-04 10:25:00,507.49,507.71,507.2,507.53,7493.0,492.2607,492.4741,491.9794,492.2995,7493.0
2023-10-04 10:30:00,507.51,508.05,507.37,508.05,15231.0,492.2801,492.8039,492.1443,492.8039,15231.0
2023-10-04 10:35:00,508.08,508.85,508.08,508.46,25876.0,492.833,493.5799,492.833,493.2016,25876.0
2023-10-04 10:40:00,508.37,509.23,508.27,508.41,15060.0,493.1143,493.9485,493.0173,493.1531,15060.0
2023-10-04 10:45:00,508.38,508.55,507.58,507.78,5404.0,493.124,493.2889,492.348,492.542,5404.0
2023-10-04 10:50:00,507.91,508.92,507.91,508.79,11408.0,492.6681,493.6478,492.6681,493.5217,11408.0
2023-10-04 10:55:00,508.95,509.0,507.55,508.57,7439.0,493.6769,493.7254,492.3189,493.3083,7439.0
2023-10-04 11:00:00,508.66,509.29,508.53,508.99,10473.0,493.3956,494.0067,493.2695,493.7157,10473.0
2023-10-04 11:05:00,509.13,509.3,508.52,508.66,8004.0,493.8515,494.0164,493.2598,493.3956,8004.0
2023-10-04 11:10:00,508.69,509.23,508.48,508.71,11876.0,493.4247,493.9485,493.221,493.4441,11876.0
2023-10-04 11:15:00,508.7,509.27,508.43,509.16,20357.0,493.4344,493.9873,493.1725,493.8806,20357.0
2023-10-04 11:20:00,509.39,509.39,507.63,507.63,14770.0,494.1037,494.1037,492.3965,492.3965,14770.0
2023-10-04 11:25:00,507.91,508.17,507.65,507.96,12304.0,492.6681,492.9203,492.4159,492.7166,12304.0
2023-10-04 11:30:00,508.1,508.25,506.87,507.31,20132.0,492.8524,492.9979,491.6593,492.0861,20132.0
2023-10-04 11:35:00,507.14,507.82,507.13,507.31,10440.0,491.9212,492.5808,491.9115,492.0861,10440.0
2023-10-04 11:40:00,507.33,508.08,506.67,508.06,18871.0,492.1055,492.833,491.4653,492.8136,18871.0
2023-10-04 11:45:00,507.8,508.98,507.73,508.36,10517.0,492.5614,493.706,492.4935,493.1046,10517.0
2023-10-04 11:50:00,508.17,508.68,507.92,508.09,7933.0,492.9203,493.415,492.6778,492.8427,7933.0
2023-10-04 11:55:00,508.26,508.68,508.1,508.56,6418.0,493.0076,493.415,492.8524,493.2986,6418.0
2023-10-04 12:00:00,508.66,508.71,508.14,508.24,9513.0,493.3956,493.4441,492.8912,492.9882,9513.0
2023-10-04 12:05:00,508.37,509.12,508.31,509.0,7053.0,493.1143,493.8418,493.0561,493.7254,7053.0
2023-10-04 12:10:00,509.14,509.54,508.6,509.12,16924.0,493.8612,494.2492,493.3374,493.8418,16924.0
2023-10-04 12:15:00,508.93,509.59,508.85,509.41,7317.0,493.6575,494.2977,493.5799,494.1231,7317.0
2023-10-04 12:20:00,509.41,509.8,509.04,509.44,18408.0,494.1231,494.5014,493.7642,494.1522,18408.0
2023-10-04 12:25:00,509.53,510.0,509.18,510.0,10937.0,494.2395,494.6954,493.9,494.6954,10937.0
2023-10-04 12:30:00,510.03,510.04,509.57,509.88,6905.0,494.7245,494.7342,494.2783,494.579,6905.0
2023-10-04 12:35:00,509.76,510.04,509.35,509.35,6158.0,494.4626,494.7342,494.0649,494.0649,6158.0
2023-10-04 12:40:00,509.46,509.72,509.27,509.4,11296.0,494.1716,494.4238,493.9873,494.1134,11296.0
2023-10-04 12:45:00,509.48,509.79,509.33,509.66,4123.0,494.191,494.4917,494.0455,494.3656,4123.0
2023-10-04 12:50:00,509.74,509.83,508.93,509.08,7501.0,494.4432,494.5305,493.6575,493.803,7501.0
2023-10-04 12:55:00,509.09,509.6,508.81,509.59,8304.0,493.8127,494.3074,493.5411,494.2977,8304.0
2023-10-04 13:00:00,509.57,509.57,509.1,509.11,7464.0,494.2783,494.2783,493.8224,493.8321,7464.0
2023-10-04 13:05:00,509.13,509.7,508.96,509.5,8130.0,493.8515,494.4044,493.6866,494.2104,8130.0
2023-10-04 13:10:00,509.5,509.5,508.46,508.6,8958.0,494.2104,494.2104,493.2016,493.3374,8958.0
2023-10-04 13:15:00,508.49,508.8,508.13,508.21,5532.0,493.2307,493.5314,492.8815,492.9591,5532.0
2023-10-04 13:20:00,508.15,508.54,507.88,508.26,8330.0,492.9009,493.2792,492.639,493.0076,8330.0
2023-10-04 13:25:00,508.19,508.67,508.07,508.38,4411.0,492.9397,493.4053,492.8233,493.124,4411.0
2023-10-04 13:30:00,508.37,508.56,508.01,508.35,11581.0,493.1143,493.2986,492.7651,493.0949,11581.0
2023-10-04 13:35:00,508.52,508.58,508.03,508.23,13368.0,493.2598,493.318,492.7845,492.9785,13368.0
2023-10-04 13:40:00,508.23,508.56,507.83,507.98,7576.0,492.9785,493.2986,492.5905,492.736,7576.0
2023-10-04 13:45:00,507.98,508.26,507.89,508.05,5249.0,492.736,493.0076,492.6487,492.8039,5249.0
2023-10-04 13:50:00,507.97,507.97,507.17,507.42,6167.0,492.7263,492.7263,491.9503,492.1928,6167.0
2023-10-04 13:55:00,507.27,507.42,507.0,507.13,5079.0,492.0473,492.1928,491.7854,491.9115,5079.0
2023-10-04 14:00:00,507.26,507.44,506.99,507.21,11796.0,492.0376,492.2122,491.7757,491.9891,11796.0
2023-10-04 14:05:00,507.39,507.43,507.04,507.04,3999.0,492.1637,492.2025,491.8242,491.8242,3999.0
2023-10-04 14:10:00,507.05,507.46,506.94,507.45,5660.0,491.8339,492.2316,491.7272,492.2219,5660.0
2023-10-04 14:15:00,507.5,507.63,507.05,507.62,5098.0,492.2704,492.3965,491.8339,492.3868,5098.0
2023-10-04 14:20:00,507.59,507.85,506.99,507.1,9484.0,492.3577,492.6099,491.7757,491.8824,9484.0
2023-10-04 14:25:00,507.1,507.52,507.1,507.44,3389.0,491.8824,492.2898,491.8824,492.2122,3389.0
2023-10-04 14:30:00,507.45,507.88,507.32,507.56,9576.0,492.2219,492.639,492.0958,492.3286,9576.0
2023-10-04 14:35:00,507.54,507.54,507.0,507.31,5722.0,492.3092,492.3092,491.7854,492.0861,5722.0
2023-10-04 14:40:00,507.27,507.56,506.61,507.38,13790.0,492.0473,492.3286,491.4071,492.154,13790.0
2023-10-04 14:45:00,507.35,507.45,507.11,507.43,5204.0,492.1249,492.2219,491.8921,492.2025,5204.0
2023-10-04 14:50:00,507.34,507.61,507.23,507.23,5843.0,492.1152,492.3771,492.0085,492.0085,5843.0
2023-10-04 14:55:00,507.29,507.94,507.26,507.59,5890.0,492.0667,492.6972,492.0376,492.3577,5890.0
2023-10-04 15:00:00,507.68,508.07,507.5,507.96,9365.0,492.445,492.8233,492.2704,492.7166,9365.0
2023-10-04 15:05:00,507.78,508.08,507.67,508.05,7975.0,492.542,492.833,492.4353,492.8039,7975.0
2023-10-04 15:10:00,508.14,508.39,508.12,508.12,5878.0,492.8912,493.1337,492.8718,492.8718,5878.0
2023-10-04 15:15:00,508.17,509.27,508.17,509.04,9759.0,492.9203,493.9873,492.9203,493.7642,9759.0
2023-10-04 15:20:00,509.12,509.43,509.1,509.37,11353.0,493.8418,494.1425,493.8224,494.0843,11353.0
2023-10-04 15:25:00,509.4,509.4,508.71,508.75,8785.0,494.1134,494.1134,493.4441,493.4829,8785.0
2023-10-04 15:30:00,508.7,509.67,508.7,509.66,12454.0,493.4344,494.3753,493.4344,494.3656,12454.0
2023-10-04 15:35:00,509.66,510.42,509.66,510.21,15719.0,494.3656,495.1028,494.3656,494.8991,15719.0
2023-10-04 15:40:00,510.19,510.85,510.15,510.31,11102.0,494.8797,495.5199,494.8409,494.9961,11102.0
2023-10-04 15:45:00,510.32,511.0,510.1,510.1,14512.0,495.0058,495.6654,494.7924,494.7924,14512.0
2023-10-04 15:50:00,509.94,511.06,509.67,511.06,30724.0,494.6372,495.7236,494.3753,495.7236,30724.0
2023-10-04 15:55:00,511.0,511.33,510.21,510.61,146691.0,495.6654,495.9855,494.8991,495.2871,146691.0
2023-10-05 09:30:00,511.62,514.45,511.23,513.67,58759.0,496.2668,499.0119,495.8885,498.2553,58759.0
2023-10-05 09:35:00,513.8,517.37,513.49,517.0,49936.0,498.3814,501.8442,498.0807,501.4854,49936.0
2023-10-05 09:40:00,517.0,518.21,516.66,517.57,28037.0,501.4854,502.659,501.1556,502.0382,28037.0
2023-10-05 09:45:00,517.44,517.55,515.0,515.58,25040.0,501.9121,502.0188,499.5454,500.108,25040.0
2023-10-05 09:50:00,515.5,515.64,514.16,515.29,38764.0,500.0304,500.1662,498.7306,499.8267,38764.0
2023-10-05 09:55:00,515.33,515.39,513.71,514.42,33440.0,499.8655,499.9237,498.2941,498.9828,33440.0
2023-10-05 10:00:00,514.58,515.3,514.29,514.55,19122.0,499.138,499.8364,498.8567,499.1089,19122.0
2023-10-05 10:05:00,514.59,514.74,512.72,512.9,49540.0,499.1477,499.2932,497.3338,497.5084,49540.0
2023-10-05 10:10:00,512.75,514.37,512.74,514.37,10812.0,497.3629,498.9343,497.3532,498.9343,10812.0
2023-10-05 10:15:00,514.61,514.84,514.13,514.66,27953.0,499.1671,499.3902,498.7015,499.2156,27953.0
2023-10-05 10:20:00,514.87,515.8,514.86,515.07,12753.0,499.4193,500.3214,499.4096,499.6133,12753.0
2023-10-05 10:25:00,515.08,515.29,514.46,514.86,11014.0,499.623,499.8267,499.0216,499.4096,11014.0
2023-10-05 10:30:00,514.84,514.84,514.06,514.31,8248.0,499.3902,499.3902,498.6336,498.8761,8248.0
2023-10-05 10:35:00,514.31,514.41,512.84,512.95,10571.0,498.8761,498.9731,497.4502,497.5569,10571.0
2023-10-05 10:40:00,512.82,513.81,512.63,513.73,12854.0,497.4308,498.3911,497.2465,498.3135,12854.0
2023-10-05 10:45:00,513.74,513.96,513.48,513.68,14462.0,498.3232,498.5366,498.071,498.265,14462.0
2023-10-05 10:50:00,513.91,514.23,513.39,513.81,8723.0,498.4881,498.7985,497.9837,498.3911,8723.0
2023-10-05 10:55:00,513.74,514.83,513.73,513.89,7969.0,498.3232,499.3805,498.3135,498.4687,7969.0
2023-10-05 11:00:00,513.9,514.01,513.25,513.43,4886.0,498.4784,498.5851,497.8479,498.0225,4886.0
2023-10-05 11:05:00,513.25,513.58,511.92,512.23,18930.0,497.8479,498.168,496.5578,496.8585,18930.0
2023-10-05 11:10:00,512.24,513.61,512.24,512.98,9312.0,496.8682,498.1971,496.8682,497.586,9312.0
2023-10-05 11:15:00,513.37,513.55,513.0,513.51,14728.0,497.9643,498.1389,497.6054,498.1001,14728.0
2023-10-05 11:20:00,513.52,513.76,513.13,513.76,5983.0,498.1098,498.3426,497.7315,498.3426,5983.0
2023-10-05 11:25:00,513.85,513.85,512.46,513.31,13990.0,498.4299,498.4299,497.0816,497.9061,13990.0
2023-10-05 11:30:00,513.27,513.45,512.61,512.98,8995.0,497.8673,498.0419,497.2271,497.586,8995.0
2023-10-05 11:35:00,513.0,513.55,512.83,512.97,6534.0,497.6054,498.1389,497.4405,497.5763,6534.0
2023-10-05 11:40:00,512.88,512.98,512.17,512.17,12119.0,497.489,497.586,496.8003,496.8003,12119.0
2023-10-05 11:45:00,511.96,512.42,511.86,512.35,31568.0,496.5966,497.0428,496.4996,496.9749,31568.0
2023-10-05 11:50:00,512.13,512.3,511.55,511.81,26347.0,496.7615,496.9264,496.1989,496.4511,26347.0
2023-10-05 11:55:00,512.16,512.18,511.45,512.11,9666.0,496.7906,496.81,496.1019,496.7421,9666.0
2023-10-05 12:00:00,512.17,512.92,512.06,512.37,9123.0,496.8003,497.5278,496.6936,496.9943,9123.0
2023-10-05 12:05:00,512.63,513.02,512.4,512.93,4432.0,497.2465,497.6248,497.0234,497.5375,4432.0
2023-10-05 12:10:00,513.0,513.22,512.58,512.99,5758.0,497.6054,497.8188,497.198,497.5957,5758.0
2023-10-05 12:15:00,513.0,513.26,512.69,513.26,9512.0,497.6054,497.8576,497.3047,497.8576,9512.0
2023-10-05 12:20:00,513.31,514.2,513.31,514.06,14180.0,497.9061,498.7694,497.9061,498.6336,14180.0
2023-10-05 12:25:00,513.91,514.07,513.8,513.92,10635.0,498.4881,498.6433,498.3814,498.4978,10635.0
2023-10-05 12:30:00,514.0,514.07,513.33,513.35,6671.0,498.5754,498.6433,497.9255,497.9449,6671.0
2023-10-05 12:35:00,513.39,513.71,513.32,513.71,5137.0,497.9837,498.2941,497.9158,498.2941,5137.0
2023-10-05 12:40:00,513.63,513.83,513.44,513.66,11537.0,498.2165,498.4105,498.0322,498.2456,11537.0
2023-10-05 12:45:00,513.56,513.64,512.85,512.85,4669.0,498.1486,498.2262,497.4599,497.4599,4669.0
2023-10-05 12:50:00,512.88,513.52,512.88,513.51,5182.0,497.489,498.1098,497.489,498.1001,5182.0
2023-10-05 12:55:00,513.42,513.54,513.02,513.28,7982.0,498.0128,498.1292,497.6248,497.877,7982.0
2023-10-05 13:00:00,513.32,513.8,513.04,513.04,7489.0,497.9158,498.3814,497.6442,497.6442,7489.0
2023-10-05 13:05:00,513.03,513.14,512.71,512.96,5237.0,497.6345,497.7412,497.3241,497.5666,5237.0
2023-10-05 13:10:00,513.1,513.58,512.96,513.43,2933.0,497.7024,498.168,497.5666,498.0225,2933.0
2023-10-05 13:15:00,513.56,513.72,513.43,513.52,6766.0,498.1486,498.3038,498.0225,498.1098,6766.0
2023-10-05 13:20:00,513.55,513.81,513.38,513.62,3813.0,498.1389,498.3911,497.974,498.2068,3813.0
2023-10-05 13:25:00,513.62,513.87,513.58,513.86,6071.0,498.2068,498.4493,498.168,498.4396,6071.0
2023-10-05 13:30:00,513.86,514.99,513.47,514.99,7000.0,498.4396,499.5357,498.0613,499.5357,7000.0
2023-10-05 13:35:00,515.0,515.39,514.74,514.92,13921.0,499.5454,499.9237,499.2932,499.4678,13921.0
2023-10-05 13:40:00,515.02,515.34,514.85,515.25,7059.0,499.5648,499.8752,499.3999,499.7879,7059.0
2023-10-05 13:45:00,515.36,515.45,514.88,514.88,9306.0,499.8946,499.9819,499.429,499.429,9306.0
2023-10-05 13:50:00,514.78,515.11,514.73,514.83,7296.0,499.332,499.6521,499.2835,499.3805,7296.0
2023-10-05 13:55:00,514.96,515.17,514.78,514.83,5837.0,499.5066,499.7103,499.332,499.3805,5837.0
2023-10-05 14:00:00,514.94,515.6,514.93,515.47,14673.0,499.4872,500.1274,499.4775,500.0013,14673.0
2023-10-05 14:05:00,515.35,515.35,514.98,515.06,8505.0,499.8849,499.8849,499.526,499.6036,8505.0
2023-10-05 14:10:00,515.08,515.08,514.51,514.79,5616.0,499.623,499.623,499.0701,499.3417,5616.0
2023-10-05 14:15:00,514.7,515.2,514.6,515.2,8107.0,499.2544,499.7394,499.1574,499.7394,8107.0
2023-10-05 14:20:00,515.4,515.46,515.15,515.31,8980.0,499.9334,499.9916,499.6909,499.8461,8980.0
2023-10-05 14:25:00,515.34,515.9,515.26,515.82,10233.0,499.8752,500.4184,499.7976,500.3408,10233.0
2023-10-05 14:30:00,515.77,516.08,515.77,515.91,7915.0,500.2923,500.593,500.2923,500.4281,7915.0
2023-10-05 14:35:00,516.06,516.21,515.66,516.11,9343.0,500.5736,500.7191,500.1856,500.6221,9343.0
2023-10-05 14:40:00,516.16,516.35,515.78,515.97,8051.0,500.6706,500.8549,500.302,500.4863,8051.0
2023-10-05 14:45:00,515.99,516.39,515.99,516.2,14081.0,500.5057,500.8937,500.5057,500.7094,14081.0
2023-10-05 14:50:00,516.21,516.54,515.93,516.41,22141.0,500.7191,501.0392,500.4475,500.9131,22141.0
2023-10-05 14:55:00,516.41,516.41,515.86,516.17,11991.0,500.9131,500.9131,500.3796,500.6803,11991.0
2023-10-05 15:00:00,516.21,516.89,516.21,516.88,12181.0,500.7191,501.3787,500.7191,501.369,12181.0
2023-10-05 15:05:00,516.98,517.19,516.53,516.61,14378.0,501.466,501.6696,501.0295,501.1071,14378.0
2023-10-05 15:10:00,516.53,516.76,516.17,516.25,19331.0,501.0295,501.2526,500.6803,500.7579,19331.0
2023-10-05 15:15:00,516.33,516.33,515.92,516.03,9090.0,500.8355,500.8355,500.4378,500.5445,9090.0
2023-10-05 15:20:00,515.97,516.22,515.71,515.89,11963.0,500.4863,500.7288,500.2341,500.4087,11963.0
2023-10-05 15:25:00,515.79,516.24,515.7,516.06,10759.0,500.3117,500.7482,500.2244,500.5736,10759.0
2023-10-05 15:30:00,515.96,516.18,515.87,515.95,12180.0,500.4766,500.69,500.3893,500.4669,12180.0
2023-10-05 15:35:00,516.0,516.21,515.83,515.95,11588.0,500.5154,500.7191,500.3505,500.4669,11588.0
2023-10-05 15:40:00,516.0,516.33,515.87,515.99,17568.0,500.5154,500.8355,500.3893,500.5057,17568.0
2023-10-05 15:45:00,516.02,516.76,515.96,516.48,21023.0,500.5348,501.2526,500.4766,500.981,21023.0
2023-10-05 15:50:00,516.48,516.59,516.15,516.31,30480.0,500.981,501.0877,500.6609,500.8161,30480.0
2023-10-05 15:55:00,516.15,516.58,515.91,516.21,87598.0,500.6609,501.078,500.4281,500.7191,87598.0
2023-10-06 09:30:00,516.45,521.83,515.98,520.36,157935.0,500.9519,506.1704,500.496,504.7445,157935.0
2023-10-06 09:35:00,519.81,519.91,517.1,517.43,11540.0,504.211,504.308,501.5824,501.9024,11540.0
2023-10-06 09:40:00,517.61,519.27,516.65,518.02,17119.0,502.077,503.6872,501.1459,502.4747,17119.0
2023-10-06 09:45:00,518.0,519.38,517.89,519.15,33756.0,502.4553,503.7939,502.3486,503.5708,33756.0
2023-10-06 09:50:00,519.29,519.91,518.75,519.88,15875.0,503.7066,504.308,503.1828,504.2789,15875.0
2023-10-06 09:55:00,519.96,520.47,518.84,519.58,13903.0,504.3565,504.8512,503.2701,503.9879,13903.0
2023-10-06 10:00:00,519.58,519.7,518.83,519.14,23458.0,503.9879,504.1043,503.2604,503.5611,23458.0
2023-10-06 10:05:00,519.14,519.55,518.51,518.91,24091.0,503.5611,503.9588,502.95,503.338,24091.0
2023-10-06 10:10:00,518.85,520.63,518.73,520.26,18853.0,503.2798,505.0064,503.1634,504.6475,18853.0
2023-10-06 10:15:00,520.24,520.57,519.53,519.63,5877.0,504.6281,504.9482,503.9394,504.0364,5877.0
2023-10-06 10:20:00,519.49,520.95,519.49,520.62,19667.0,503.9006,505.3168,503.9006,504.9967,19667.0
2023-10-06 10:25:00,520.64,520.76,520.31,520.73,14838.0,505.0161,505.1325,504.696,505.1034,14838.0
2023-10-06 10:30:00,520.9,521.92,520.77,521.43,17245.0,505.2683,506.2577,505.1422,505.7824,17245.0
2023-10-06 10:35:00,521.5,522.08,520.95,521.99,22040.0,505.8503,506.4129,505.3168,506.3256,22040.0
2023-10-06 10:40:00,522.06,522.33,521.73,522.28,15838.0,506.3935,506.6554,506.0734,506.6069,15838.0
2023-10-06 10:45:00,522.38,522.86,522.21,522.86,35240.0,506.7039,507.1695,506.539,507.1695,35240.0
2023-10-06 10:50:00,522.86,523.38,522.37,522.46,31125.0,507.1695,507.6739,506.6942,506.7815,31125.0
2023-10-06 10:55:00,522.48,522.54,521.56,522.34,21567.0,506.8009,506.8591,505.9085,506.6651,21567.0
2023-10-06 11:00:00,522.34,522.82,522.08,522.45,25347.0,506.6651,507.1307,506.4129,506.7718,25347.0
2023-10-06 11:05:00,522.45,522.99,521.61,522.41,21443.0,506.7718,507.2956,505.957,506.733,21443.0
2023-10-06 11:10:00,522.59,522.88,522.06,522.17,24279.0,506.9076,507.1889,506.3935,506.5002,24279.0
2023-10-06 11:15:00,521.92,523.0,521.92,522.88,10840.0,506.2577,507.3053,506.2577,507.1889,10840.0
2023-10-06 11:20:00,522.96,523.43,522.89,522.92,25557.0,507.2665,507.7224,507.1986,507.2277,25557.0
2023-10-06 11:25:00,522.98,524.52,522.95,524.14,33056.0,507.2859,508.7797,507.2568,508.4111,33056.0
2023-10-06 11:30:00,524.45,524.85,524.3,524.47,16903.0,508.7118,509.0998,508.5663,508.7312,16903.0
2023-10-06 11:35:00,524.63,525.12,523.96,524.28,68994.0,508.8864,509.3617,508.2365,508.5469,68994.0
2023-10-06 11:40:00,524.14,524.62,523.52,524.49,12830.0,508.4111,508.8767,507.8097,508.7506,12830.0
2023-10-06 11:45:00,524.46,525.7,524.3,525.66,23899.0,508.7215,509.9243,508.5663,509.8855,23899.0
2023-10-06 11:50:00,525.95,525.95,525.13,525.13,15459.0,510.1668,510.1668,509.3714,509.3714,15459.0
2023-10-06 11:55:00,525.09,525.69,525.08,525.16,21073.0,509.3326,509.9146,509.3229,509.4005,21073.0
2023-10-06 12:00:00,525.25,525.26,524.34,524.7,16741.0,509.4878,509.4975,508.6051,508.9543,16741.0
2023-10-06 12:05:00,524.77,525.09,524.52,524.98,15932.0,509.0222,509.3326,508.7797,509.2259,15932.0
2023-10-06 12:10:00,524.99,524.99,524.61,524.83,13246.0,509.2356,509.2356,508.867,509.0804,13246.0
2023-10-06 12:15:00,524.9,524.99,524.46,524.73,14092.0,509.1483,509.2356,508.7215,508.9834,14092.0
2023-10-06 12:20:00,524.88,524.88,524.2,524.25,19754.0,509.1289,509.1289,508.4693,508.5178,19754.0
2023-10-06 12:25:00,524.21,525.15,524.08,524.63,16318.0,508.479,509.3908,508.3529,508.8864,16318.0
2023-10-06 12:30:00,524.85,525.06,524.14,524.27,21626.0,509.0998,509.3035,508.4111,508.5372,21626.0
2023-10-06 12:35:00,524.27,524.62,524.08,524.13,12681.0,508.5372,508.8767,508.3529,508.4014,12681.0
2023-10-06 12:40:00,523.99,524.68,523.87,524.5,12216.0,508.2656,508.9349,508.1492,508.7603,12216.0
2023-10-06 12:45:00,524.59,524.83,524.34,524.55,7791.0,508.8476,509.0804,508.6051,508.8088,7791.0
2023-10-06 12:50:00,524.55,524.55,523.78,524.04,15947.0,508.8088,508.8088,508.0619,508.3141,15947.0
2023-10-06 12:55:00,524.08,525.51,523.99,524.07,22934.0,508.3529,509.74,508.2656,508.3432,22934.0
2023-10-06 13:00:00,524.22,524.58,524.09,524.32,6338.0,508.4887,508.8379,508.3626,508.5857,6338.0
2023-10-06 13:05:00,524.41,524.55,523.9,524.07,7515.0,508.673,508.8088,508.1783,508.3432,7515.0
2023-10-06 13:10:00,523.95,524.27,523.18,524.27,14178.0,508.2268,508.5372,507.4799,508.5372,14178.0
2023-10-06 13:15:00,524.26,524.45,523.24,523.42,12294.0,508.5275,508.7118,507.5381,507.7127,12294.0
2023-10-06 13:20:00,523.42,523.94,523.37,523.66,15268.0,507.7127,508.2171,507.6642,507.9455,15268.0
2023-10-06 13:25:00,523.61,523.67,522.91,523.13,6251.0,507.897,507.9552,507.218,507.4314,6251.0
2023-10-06 13:30:00,523.15,524.04,523.15,524.03,15048.0,507.4508,508.3141,507.4508,508.3044,15048.0
2023-10-06 13:35:00,524.05,524.14,523.32,523.76,17660.0,508.3238,508.4111,507.6157,508.0425,17660.0
2023-10-06 13:40:00,523.92,524.26,523.77,524.16,4919.0,508.1977,508.5275,508.0522,508.4305,4919.0
2023-10-06 13:45:00,523.81,524.21,523.7,524.01,5788.0,508.091,508.479,507.9843,508.285,5788.0
2023-10-06 13:50:00,523.91,523.95,523.62,523.89,6378.0,508.188,508.2268,507.9067,508.1686,6378.0
2023-10-06 13:55:00,523.95,524.23,523.83,524.08,7148.0,508.2268,508.4984,508.1104,508.3529,7148.0
2023-10-06 14:00:00,524.16,524.16,523.81,523.99,13116.0,508.4305,508.4305,508.091,508.2656,13116.0
2023-10-06 14:05:00,524.0,524.44,523.81,524.11,14902.0,508.2753,508.7021,508.091,508.382,14902.0
2023-10-06 14:10:00,524.18,524.21,523.97,524.17,6657.0,508.4499,508.479,508.2462,508.4402,6657.0
2023-10-06 14:15:00,524.11,524.19,523.81,524.09,8263.0,508.382,508.4596,508.091,508.3626,8263.0
2023-10-06 14:20:00,524.16,524.34,524.04,524.25,6923.0,508.4305,508.6051,508.3141,508.5178,6923.0
2023-10-06 14:25:00,524.2,524.5,524.12,524.4,7761.0,508.4693,508.7603,508.3917,508.6633,7761.0
2023-10-06 14:30:00,524.44,524.56,524.16,524.56,4794.0,508.7021,508.8185,508.4305,508.8185,4794.0
2023-10-06 14:35:00,524.58,524.94,524.58,524.89,7549.0,508.8379,509.1871,508.8379,509.1386,7549.0
2023-10-06 14:40:00,525.0,525.09,524.62,524.91,16564.0,509.2453,509.3326,508.8767,509.158,16564.0
2023-10-06 14:45:00,524.82,525.02,524.8,524.92,7207.0,509.0707,509.2647,509.0513,509.1677,7207.0
2023-10-06 14:50:00,524.88,524.97,524.56,524.76,10871.0,509.1289,509.2162,508.8185,509.0125,10871.0
2023-10-06 14:55:00,524.8,525.0,524.62,524.86,10140.0,509.0513,509.2453,508.8767,509.1095,10140.0
2023-10-06 15:00:00,524.9,524.9,524.35,524.35,24513.0,509.1483,509.1483,508.6148,508.6148,24513.0
2023-10-06 15:05:00,524.35,524.78,524.27,524.78,9580.0,508.6148,509.0319,508.5372,509.0319,9580.0
2023-10-06 15:10:00,524.64,524.67,524.39,524.4,16062.0,508.8961,508.9252,508.6536,508.6633,16062.0
2023-10-06 15:15:00,524.53,524.7,524.38,524.7,10338.0,508.7894,508.9543,508.6439,508.9543,10338.0
2023-10-06 15:20:00,524.66,525.11,524.53,525.03,24521.0,508.9155,509.352,508.7894,509.2744,24521.0
2023-10-06 15:25:00,524.98,525.18,524.77,525.14,13541.0,509.2259,509.4199,509.0222,509.3811,13541.0
2023-10-06 15:30:00,525.2,525.26,524.64,524.64,23816.0,509.4393,509.4975,508.8961,508.8961,23816.0
2023-10-06 15:35:00,524.63,525.22,524.62,525.12,14076.0,508.8864,509.4587,508.8767,509.3617,14076.0
2023-10-06 15:40:00,525.17,525.28,524.34,524.66,21196.0,509.4102,509.5169,508.6051,508.9155,21196.0
2023-10-06 15:45:00,524.55,525.04,524.49,525.0,28898.0,508.8088,509.2841,508.7506,509.2453,28898.0
2023-10-06 15:50:00,524.98,525.16,524.76,524.93,53238.0,509.2259,509.4005,509.0125,509.1774,53238.0
2023-10-06 15:55:00,524.87,525.37,524.47,524.65,151974.0,509.1192,509.6042,508.7312,508.9058,151974.0
2023-10-09 09:30:00,521.15,525.82,520.25,525.27,68138.0,505.5108,510.0407,504.6378,509.5072,68138.0
2023-10-09 09:35:00,525.14,525.14,523.58,524.55,25721.0,509.3811,509.3811,507.8679,508.8088,25721.0
2023-10-09 09:40:00,524.55,525.0,522.66,524.09,15432.0,508.8088,509.2453,506.9755,508.3626,15432.0
2023-10-09 09:45:00,523.77,525.14,523.63,524.97,16329.0,508.0522,509.3811,507.9164,509.2162,16329.0
2023-10-09 09:50:00,524.91,525.94,524.44,525.94,35396.0,509.158,510.1571,508.7021,510.1571,35396.0
2023-10-09 09:55:00,525.73,526.2,525.34,525.75,15699.0,509.9534,510.4093,509.5751,509.9728,15699.0
2023-10-09 10:00:00,525.69,526.82,525.38,525.46,25855.0,509.9146,511.0107,509.6139,509.6915,25855.0
2023-10-09 10:05:00,525.16,526.13,525.16,525.69,19136.0,509.4005,510.3414,509.4005,509.9146,19136.0
2023-10-09 10:10:00,525.81,526.18,525.18,525.5,10510.0,510.031,510.3899,509.4199,509.7303,10510.0
2023-10-09 10:15:00,525.61,525.93,524.78,525.43,10618.0,509.837,510.1474,509.0319,509.6624,10618.0
2023-10-09 10:20:00,525.54,525.55,524.21,524.66,11916.0,509.7691,509.7788,508.479,508.9155,11916.0
2023-10-09 10:25:00,524.77,524.77,523.68,524.42,19369.0,509.0222,509.0222,507.9649,508.6827,19369.0
2023-10-09 10:30:00,524.42,524.63,523.83,523.93,7822.0,508.6827,508.8864,508.1104,508.2074,7822.0
2023-10-09 10:35:00,523.94,524.57,523.83,524.07,10669.0,508.2171,508.8282,508.1104,508.3432,10669.0
2023-10-09 10:40:00,524.21,524.59,523.72,524.46,11724.0,508.479,508.8476,508.0037,508.7215,11724.0
2023-10-09 10:45:00,524.45,524.46,523.73,523.74,17866.0,508.7118,508.7215,508.0134,508.0231,17866.0
2023-10-09 10:50:00,523.86,524.5,523.48,523.95,12832.0,508.1395,508.7603,507.7709,508.2268,12832.0
2023-10-09 10:55:00,524.04,524.2,523.86,524.14,9481.0,508.3141,508.4693,508.1395,508.4111,9481.0
2023-10-09 11:00:00,524.12,524.41,524.04,524.41,9248.0,508.3917,508.673,508.3141,508.673,9248.0
2023-10-09 11:05:00,524.37,524.76,523.98,524.53,25299.0,508.6342,509.0125,508.2559,508.7894,25299.0
2023-10-09 11:10:00,524.55,525.69,524.54,525.44,16642.0,508.8088,509.9146,508.7991,509.6721,16642.0
2023-10-09 11:15:00,525.47,526.05,525.4,525.75,10759.0,509.7012,510.2638,509.6333,509.9728,10759.0
2023-10-09 11:20:00,525.84,525.96,525.36,525.57,18868.0,510.0601,510.1765,509.5945,509.7982,18868.0
2023-10-09 11:25:00,525.48,525.59,525.05,525.46,15661.0,509.7109,509.8176,509.2938,509.6915,15661.0
2023-10-09 11:30:00,525.47,526.32,525.37,526.17,12395.0,509.7012,510.5257,509.6042,510.3802,12395.0
2023-10-09 11:35:00,526.15,526.77,526.14,526.36,7132.0,510.3608,510.9622,510.3511,510.5645,7132.0
2023-10-09 11:40:00,526.42,526.55,526.03,526.28,7017.0,510.6227,510.7488,510.2444,510.4869,7017.0
2023-10-09 11:45:00,526.39,526.52,525.66,525.93,9318.0,510.5936,510.7197,509.8855,510.1474,9318.0
2023-10-09 11:50:00,525.93,526.06,525.67,525.89,7085.0,510.1474,510.2735,509.8952,510.1086,7085.0
2023-10-09 11:55:00,525.91,525.92,525.38,525.5,4403.0,510.128,510.1377,509.6139,509.7303,4403.0
2023-10-09 12:00:00,525.39,525.67,525.1,525.32,8004.0,509.6236,509.8952,509.3423,509.5557,8004.0
2023-10-09 12:05:00,525.18,525.61,525.06,525.38,5587.0,509.4199,509.837,509.3035,509.6139,5587.0
2023-10-09 12:10:00,525.38,525.7,525.01,525.68,6361.0,509.6139,509.9243,509.255,509.9049,6361.0
2023-10-09 12:15:00,525.68,526.04,525.38,526.04,11985.0,509.9049,510.2541,509.6139,510.2541,11985.0
2023-10-09 12:20:00,526.06,526.55,526.06,526.4,7356.0,510.2735,510.7488,510.2735,510.6033,7356.0
2023-10-09 12:25:00,526.36,526.4,526.11,526.11,3731.0,510.5645,510.6033,510.322,510.322,3731.0
2023-10-09 12:30:00,526.27,526.43,526.16,526.33,4411.0,510.4772,510.6324,510.3705,510.5354,4411.0
2023-10-09 12:35:00,526.15,526.15,525.24,525.25,18366.0,510.3608,510.3608,509.4781,509.4878,18366.0
2023-10-09 12:40:00,525.28,525.3,524.5,524.55,7277.0,509.5169,509.5363,508.7603,508.8088,7277.0
2023-10-09 12:45:00,524.54,524.54,524.0,524.18,14021.0,508.7991,508.7991,508.2753,508.4499,14021.0
2023-10-09 12:50:00,524.31,524.59,524.31,524.47,4203.0,508.576,508.8476,508.576,508.7312,4203.0
2023-10-09 12:55:00,524.48,524.49,523.84,524.09,8736.0,508.7409,508.7506,508.1201,508.3626,8736.0
2023-10-09 13:00:00,524.14,524.5,524.09,524.38,7837.0,508.4111,508.7603,508.3626,508.6439,7837.0
2023-10-09 13:05:00,524.24,524.82,524.11,524.75,3808.0,508.5081,509.0707,508.382,509.0028,3808.0
2023-10-09 13:10:00,524.84,524.99,524.64,524.71,11668.0,509.0901,509.2356,508.8961,508.964,11668.0
2023-10-09 13:15:00,524.71,524.85,524.61,524.64,12570.0,508.964,509.0998,508.867,508.8961,12570.0
2023-10-09 13:20:00,524.63,524.94,524.57,524.82,5388.0,508.8864,509.1871,508.8282,509.0707,5388.0
2023-10-09 13:25:00,524.89,525.0,524.68,524.89,5092.0,509.1386,509.2453,508.9349,509.1386,5092.0
2023-10-09 13:30:00,524.92,525.44,524.92,525.44,10651.0,509.1677,509.6721,509.1677,509.6721,10651.0
2023-10-09 13:35:00,525.49,525.49,525.12,525.26,6050.0,509.7206,509.7206,509.3617,509.4975,6050.0
2023-10-09 13:40:00,525.4,526.18,525.4,526.18,6517.0,509.6333,510.3899,509.6333,510.3899,6517.0
2023-10-09 13:45:00,526.21,526.31,525.98,526.07,5464.0,510.419,510.516,510.1959,510.2832,5464.0
2023-10-09 13:50:00,526.21,526.3,526.12,526.17,4714.0,510.419,510.5063,510.3317,510.3802,4714.0
2023-10-09 13:55:00,526.34,526.43,525.98,526.12,6957.0,510.5451,510.6324,510.1959,510.3317,6957.0
2023-10-09 14:00:00,526.22,526.4,526.02,526.1,5015.0,510.4287,510.6033,510.2347,510.3123,5015.0
2023-10-09 14:05:00,526.17,526.72,525.88,526.71,10901.0,510.3802,510.9137,510.0989,510.904,10901.0
2023-10-09 14:10:00,526.72,526.8,526.5,526.55,5868.0,510.9137,510.9913,510.7003,510.7488,5868.0
2023-10-09 14:15:00,526.68,526.81,526.48,526.53,7324.0,510.8749,511.001,510.6809,510.7294,7324.0
2023-10-09 14:20:00,526.55,526.74,526.21,526.53,11561.0,510.7488,510.9331,510.419,510.7294,11561.0
2023-10-09 14:25:00,526.62,526.66,526.46,526.46,4095.0,510.8167,510.8555,510.6615,510.6615,4095.0
2023-10-09 14:30:00,526.47,526.66,526.28,526.37,8996.0,510.6712,510.8555,510.4869,510.5742,8996.0
2023-10-09 14:35:00,526.35,526.46,526.18,526.46,7895.0,510.5548,510.6615,510.3899,510.6615,7895.0
2023-10-09 14:40:00,526.5,526.87,526.36,526.73,10214.0,510.7003,511.0592,510.5645,510.9234,10214.0
2023-10-09 14:45:00,526.72,526.75,526.31,526.52,7145.0,510.9137,510.9428,510.516,510.7197,7145.0
2023-10-09 14:50:00,526.45,526.6,526.3,526.46,5317.0,510.6518,510.7973,510.5063,510.6615,5317.0
2023-10-09 14:55:00,526.44,526.66,526.32,526.54,6709.0,510.6421,510.8555,510.5257,510.7391,6709.0
2023-10-09 15:00:00,526.67,526.71,526.18,526.58,6954.0,510.8652,510.904,510.3899,510.7779,6954.0
2023-10-09 15:05:00,526.48,526.63,526.39,526.42,7325.0,510.6809,510.8264,510.5936,510.6227,7325.0
2023-10-09 15:10:00,526.46,526.57,526.22,526.23,6605.0,510.6615,510.7682,510.4287,510.4384,6605.0
2023-10-09 15:15:00,526.3,526.41,525.94,525.99,14113.0,510.5063,510.613,510.1571,510.2056,14113.0
2023-10-09 15:20:00,525.99,526.16,525.8,525.99,9399.0,510.2056,510.3705,510.0213,510.2056,9399.0
2023-10-09 15:25:00,526.0,526.23,525.93,526.11,11415.0,510.2153,510.4384,510.1474,510.322,11415.0
2023-10-09 15:30:00,526.11,526.22,525.82,526.03,14179.0,510.322,510.4287,510.0407,510.2444,14179.0
2023-10-09 15:35:00,526.09,526.16,525.93,526.02,8672.0,510.3026,510.3705,510.1474,510.2347,8672.0
2023-10-09 15:40:00,526.01,526.16,525.8,525.83,13869.0,510.225,510.3705,510.0213,510.0504,13869.0
2023-10-09 15:45:00,525.77,526.14,525.68,526.13,17325.0,509.9922,510.3511,509.9049,510.3414,17325.0
2023-10-09 15:50:00,525.99,526.29,525.86,526.08,33786.0,510.2056,510.4966,510.0795,510.2929,33786.0
2023-10-09 15:55:00,526.0,526.79,525.92,526.63,86492.0,510.2153,510.9816,510.1377,510.8264,86492.0
2023-10-10 09:30:00,526.5,527.5,525.02,527.17,49067.0,510.7003,511.6703,509.2647,511.3502,49067.0
2023-10-10 09:35:00,526.64,527.03,525.47,526.06,26529.0,510.8361,511.2144,509.7012,510.2735,26529.0
2023-10-10 09:40:00,526.06,526.4,524.19,525.46,27056.0,510.2735,510.6033,508.4596,509.6915,27056.0
2023-10-10 09:45:00,525.66,525.92,524.66,524.75,7001.0,509.8855,510.1377,508.9155,509.0028,7001.0
2023-10-10 09:50:00,524.81,525.28,523.96,524.16,9624.0,509.061,509.5169,508.2365,508.4305,9624.0
2023-10-10 09:55:00,524.01,524.4,523.08,524.33,12558.0,508.285,508.6633,507.3829,508.5954,12558.0
2023-10-10 10:00:00,524.46,525.63,524.46,525.62,10470.0,508.7215,509.8564,508.7215,509.8467,10470.0
2023-10-10 10:05:00,525.71,526.57,525.71,526.26,10885.0,509.934,510.7682,509.934,510.4675,10885.0
2023-10-10 10:10:00,526.15,527.47,525.98,527.01,28387.0,510.3608,511.6412,510.1959,511.195,28387.0
2023-10-10 10:15:00,527.21,528.14,527.12,527.37,25337.0,511.389,512.2911,511.3017,511.5442,25337.0
2023-10-10 10:20:00,527.33,527.97,526.73,526.75,17339.0,511.5054,512.1262,510.9234,510.9428,17339.0
2023-10-10 10:25:00,526.96,527.89,526.74,527.55,11278.0,511.1465,512.0486,510.9331,511.7188,11278.0
2023-10-10 10:30:00,527.56,527.71,526.75,527.18,9740.0,511.7285,511.874,510.9428,511.3599,9740.0
2023-10-10 10:35:00,527.19,527.28,526.41,526.44,8749.0,511.3696,511.4569,510.613,510.6421,8749.0
2023-10-10 10:40:00,526.38,526.42,525.57,525.57,12884.0,510.5839,510.6227,509.7982,509.7982,12884.0
2023-10-10 10:45:00,525.61,525.97,525.55,525.97,20850.0,509.837,510.1862,509.7788,510.1862,20850.0
2023-10-10 10:50:00,526.0,526.2,525.48,525.84,12991.0,510.2153,510.4093,509.7109,510.0601,12991.0
2023-10-10 10:55:00,525.65,525.85,525.19,525.52,9195.0,509.8758,510.0698,509.4296,509.7497,9195.0
2023-10-10 11:00:00,525.36,525.62,525.12,525.4,9241.0,509.5945,509.8467,509.3617,509.6333,9241.0
2023-10-10 11:05:00,525.49,526.35,525.48,525.69,13422.0,509.7206,510.5548,509.7109,509.9146,13422.0
2023-10-10 11:10:00,525.9,526.26,525.56,525.63,4173.0,510.1183,510.4675,509.7885,509.8564,4173.0
2023-10-10 11:15:00,525.65,526.38,525.63,525.74,8448.0,509.8758,510.5839,509.8564,509.9631,8448.0
2023-10-10 11:20:00,525.69,525.69,524.55,524.64,9327.0,509.9146,509.9146,508.8088,508.8961,9327.0
2023-10-10 11:25:00,524.51,524.79,524.18,524.36,9896.0,508.77,509.0416,508.4499,508.6245,9896.0
2023-10-10 11:30:00,524.34,524.67,523.86,523.91,18705.0,508.6051,508.9252,508.1395,508.188,18705.0
2023-10-10 11:35:00,523.82,524.08,523.4,524.07,19159.0,508.1007,508.3529,507.6933,508.3432,19159.0
2023-10-10 11:40:00,524.18,525.23,524.17,525.23,9039.0,508.4499,509.4684,508.4402,509.4684,9039.0
2023-10-10 11:45:00,525.05,525.17,524.65,524.69,5282.0,509.2938,509.4102,508.9058,508.9446,5282.0
2023-10-10 11:50:00,524.66,525.05,524.56,525.03,6652.0,508.9155,509.2938,508.8185,509.2744,6652.0
2023-10-10 11:55:00,524.73,526.49,524.69,526.06,16919.0,508.9834,510.6906,508.9446,510.2735,16919.0
2023-10-10 12:00:00,526.14,526.28,525.86,525.88,5711.0,510.3511,510.4869,510.0795,510.0989,5711.0
2023-10-10 12:05:00,525.86,525.99,525.34,525.73,5044.0,510.0795,510.2056,509.5751,509.9534,5044.0
2023-10-10 12:10:00,525.83,526.24,525.7,525.71,6716.0,510.0504,510.4481,509.9243,509.934,6716.0
2023-10-10 12:15:00,525.65,525.84,525.4,525.41,6718.0,509.8758,510.0601,509.6333,509.643,6718.0
2023-10-10 12:20:00,525.37,525.5,524.97,525.1,5412.0,509.6042,509.7303,509.2162,509.3423,5412.0
2023-10-10 12:25:00,525.2,525.35,524.98,525.12,6576.0,509.4393,509.5848,509.2259,509.3617,6576.0
2023-10-10 12:30:00,525.23,525.41,524.96,525.0,17147.0,509.4684,509.643,509.2065,509.2453,17147.0
2023-10-10 12:35:00,524.98,525.48,524.96,525.38,11766.0,509.2259,509.7109,509.2065,509.6139,11766.0
2023-10-10 12:40:00,525.49,525.49,524.95,525.29,9347.0,509.7206,509.7206,509.1968,509.5266,9347.0
2023-10-10 12:45:00,525.25,525.54,524.89,524.89,13259.0,509.4878,509.7691,509.1386,509.1386,13259.0
2023-10-10 12:50:00,524.96,525.6,524.61,525.6,16329.0,509.2065,509.8273,508.867,509.8273,16329.0
2023-10-10 12:55:00,525.47,525.48,524.96,525.08,3092.0,509.7012,509.7109,509.2065,509.3229,3092.0
2023-10-10 13:00:00,525.12,525.77,524.66,524.66,12209.0,509.3617,509.9922,508.9155,508.9155,12209.0
2023-10-10 13:05:00,524.65,525.33,524.54,525.09,7653.0,508.9058,509.5654,508.7991,509.3326,7653.0
2023-10-10 13:10:00,525.23,525.52,524.96,525.47,7039.0,509.4684,509.7497,509.2065,509.7012,7039.0
2023-10-10 13:15:00,525.29,525.79,525.15,525.62,6784.0,509.5266,510.0116,509.3908,509.8467,6784.0
2023-10-10 13:20:00,525.65,525.84,525.13,525.17,8262.0,509.8758,510.0601,509.3714,509.4102,8262.0
2023-10-10 13:25:00,525.3,525.3,525.03,525.13,3601.0,509.5363,509.5363,509.2744,509.3714,3601.0
2023-10-10 13:30:00,525.23,525.44,524.92,525.3,6186.0,509.4684,509.6721,509.1677,509.5363,6186.0
2023-10-10 13:35:00,525.33,525.37,525.08,525.28,2998.0,509.5654,509.6042,509.3229,509.5169,2998.0
2023-10-10 13:40:00,525.28,525.51,525.13,525.41,4532.0,509.5169,509.74,509.3714,509.643,4532.0
2023-10-10 13:45:00,525.45,525.61,525.2,525.43,6001.0,509.6818,509.837,509.4393,509.6624,6001.0
2023-10-10 13:50:00,525.42,525.77,525.3,525.59,4232.0,509.6527,509.9922,509.5363,509.8176,4232.0
2023-10-10 13:55:00,525.62,525.8,525.51,525.71,4708.0,509.8467,510.0213,509.74,509.934,4708.0
2023-10-10 14:00:00,525.76,526.05,525.64,525.86,8756.0,509.9825,510.2638,509.8661,510.0795,8756.0
2023-10-10 14:05:00,526.02,526.04,525.6,525.79,3561.0,510.2347,510.2541,509.8273,510.0116,3561.0
2023-10-10 14:10:00,525.71,525.82,525.51,525.55,3612.0,509.934,510.0407,509.74,509.7788,3612.0
2023-10-10 14:15:00,525.52,525.78,525.39,525.69,4262.0,509.7497,510.0019,509.6236,509.9146,4262.0
2023-10-10 14:20:00,525.69,525.93,525.62,525.64,2042.0,509.9146,510.1474,509.8467,509.8661,2042.0
2023-10-10 14:25:00,525.62,526.42,525.62,526.39,5658.0,509.8467,510.6227,509.8467,510.5936,5658.0
2023-10-10 14:30:00,526.15,526.57,526.07,526.57,3764.0,510.3608,510.7682,510.2832,510.7682,3764.0
2023-10-10 14:35:00,526.51,526.69,525.67,525.71,14688.0,510.71,510.8846,509.8952,509.934,14688.0
2023-10-10 14:40:00,525.82,526.16,525.6,525.69,19874.0,510.0407,510.3705,509.8273,509.9146,19874.0
2023-10-10 14:45:00,525.71,525.92,525.5,525.54,6423.0,509.934,510.1377,509.7303,509.7691,6423.0
2023-10-10 14:50:00,525.46,525.5,524.04,524.12,9105.0,509.6915,509.7303,508.3141,508.3917,9105.0
2023-10-10 14:55:00,524.21,524.82,523.89,524.52,13096.0,508.479,509.0707,508.1686,508.7797,13096.0
2023-10-10 15:00:00,524.48,525.15,524.42,524.9,15734.0,508.7409,509.3908,508.6827,509.1483,15734.0
2023-10-10 15:05:00,524.9,525.0,524.31,524.83,21222.0,509.1483,509.2453,508.576,509.0804,21222.0
2023-10-10 15:10:00,524.9,524.9,524.52,524.62,5906.0,509.1483,509.1483,508.7797,508.8767,5906.0
2023-10-10 15:15:00,524.69,525.0,524.54,524.66,8556.0,508.9446,509.2453,508.7991,508.9155,8556.0
2023-10-10 15:20:00,524.72,524.8,524.42,524.73,9600.0,508.9737,509.0513,508.6827,508.9834,9600.0
2023-10-10 15:25:00,524.76,524.81,524.17,524.2,11587.0,509.0125,509.061,508.4402,508.4693,11587.0
2023-10-10 15:30:00,524.35,524.62,524.31,524.47,11411.0,508.6148,508.8767,508.576,508.7312,11411.0
2023-10-10 15:35:00,524.43,524.46,524.04,524.16,11826.0,508.6924,508.7215,508.3141,508.4305,11826.0
2023-10-10 15:40:00,524.16,524.26,523.94,524.14,17250.0,508.4305,508.5275,508.2171,508.4111,17250.0
2023-10-10 15:45:00,524.19,524.64,524.15,524.64,19198.0,508.4596,508.8961,508.4208,508.8961,19198.0
2023-10-10 15:50:00,524.57,524.64,523.91,524.33,27062.0,508.8282,508.8961,508.188,508.5954,27062.0
2023-10-10 15:55:00,524.39,524.57,523.97,524.4,56447.0,508.6536,508.8282,508.2462,508.6633,56447.0
2023-10-11 09:30:00,520.92,524.23,520.23,522.74,59289.0,505.2877,508.4984,504.6184,507.0531,59289.0
2023-10-11 09:35:00,522.3,523.37,521.65,523.25,28772.0,506.6263,507.6642,505.9958,507.5478,28772.0
2023-10-11 09:40:00,523.25,523.78,523.16,523.39,18187.0,507.5478,508.0619,507.4605,507.6836,18187.0
2023-10-11 09:45:00,523.35,524.11,523.29,524.0,18575.0,507.6448,508.382,507.5866,508.2753,18575.0
2023-10-11 09:50:00,524.04,524.12,523.68,523.82,14550.0,508.3141,508.3917,507.9649,508.1007,14550.0
2023-10-11 09:55:00,523.95,524.15,523.54,523.86,13251.0,508.2268,508.4208,507.8291,508.1395,13251.0
2023-10-11 10:00:00,523.83,523.84,523.6,523.62,6283.0,508.1104,508.1201,507.8873,507.9067,6283.0
2023-10-11 10:05:00,523.77,523.77,523.15,523.38,7841.0,508.0522,508.0522,507.4508,507.6739,7841.0
2023-10-11 10:10:00,523.37,524.23,523.27,523.8,11990.0,507.6642,508.4984,507.5672,508.0813,11990.0
2023-10-11 10:15:00,523.77,524.13,523.39,523.7,7789.0,508.0522,508.4014,507.6836,507.9843,7789.0
2023-10-11 10:20:00,523.68,524.2,523.65,524.15,11041.0,507.9649,508.4693,507.9358,508.4208,11041.0
2023-10-11 10:25:00,524.32,525.0,524.09,524.87,7251.0,508.5857,509.2453,508.3626,509.1192,7251.0
2023-10-11 10:30:00,524.96,525.59,524.96,525.25,13790.0,509.2065,509.8176,509.2065,509.4878,13790.0
2023-10-11 10:35:00,525.23,525.23,524.29,524.29,4022.0,509.4684,509.4684,508.5566,508.5566,4022.0
2023-10-11 10:40:00,524.34,524.47,523.56,524.05,5009.0,508.6051,508.7312,507.8485,508.3238,5009.0
2023-10-11 10:45:00,524.04,524.25,523.64,523.64,6439.0,508.3141,508.5178,507.9261,507.9261,6439.0
2023-10-11 10:50:00,523.68,523.87,522.96,523.79,9814.0,507.9649,508.1492,507.2665,508.0716,9814.0
2023-10-11 10:55:00,523.75,523.9,523.53,523.83,4254.0,508.0328,508.1783,507.8194,508.1104,4254.0
2023-10-11 11:00:00,523.74,523.93,523.58,523.7,14915.0,508.0231,508.2074,507.8679,507.9843,14915.0
2023-10-11 11:05:00,523.71,524.26,523.61,524.04,7503.0,507.994,508.5275,507.897,508.3141,7503.0
2023-10-11 11:10:00,524.12,524.12,522.88,522.97,8443.0,508.3917,508.3917,507.1889,507.2762,8443.0
2023-10-11 11:15:00,523.19,523.33,522.66,522.98,13326.0,507.4896,507.6254,506.9755,507.2859,13326.0
2023-10-11 11:20:00,523.27,523.27,522.64,522.97,5218.0,507.5672,507.5672,506.9561,507.2762,5218.0
2023-10-11 11:25:00,523.11,523.34,522.94,523.33,7774.0,507.412,507.6351,507.2471,507.6254,7774.0
2023-10-11 11:30:00,523.38,523.87,523.37,523.77,6249.0,507.6739,508.1492,507.6642,508.0522,6249.0
2023-10-11 11:35:00,523.75,523.9,523.04,523.07,10401.0,508.0328,508.1783,507.3441,507.3732,10401.0
2023-10-11 11:40:00,523.07,523.52,522.86,523.38,11087.0,507.3732,507.8097,507.1695,507.6739,11087.0
2023-10-11 11:45:00,523.38,523.77,523.34,523.48,8113.0,507.6739,508.0522,507.6351,507.7709,8113.0
2023-10-11 11:50:00,523.38,523.64,523.19,523.29,5353.0,507.6739,507.9261,507.4896,507.5866,5353.0
2023-10-11 11:55:00,523.22,523.22,522.66,522.78,9408.0,507.5187,507.5187,506.9755,507.0919,9408.0
2023-10-11 12:00:00,522.76,523.36,522.76,523.36,6228.0,507.0725,507.6545,507.0725,507.6545,6228.0
2023-10-11 12:05:00,523.26,524.02,523.26,523.9,4858.0,507.5575,508.2947,507.5575,508.1783,4858.0
2023-10-11 12:10:00,523.9,524.09,523.68,524.07,6677.0,508.1783,508.3626,507.9649,508.3432,6677.0
2023-10-11 12:15:00,524.11,524.11,523.56,523.61,5158.0,508.382,508.382,507.8485,507.897,5158.0
2023-10-11 12:20:00,523.49,523.73,523.48,523.55,6099.0,507.7806,508.0134,507.7709,507.8388,6099.0
2023-10-11 12:25:00,523.58,523.59,523.29,523.3,6570.0,507.8679,507.8776,507.5866,507.5963,6570.0
2023-10-11 12:30:00,523.3,523.7,523.16,523.52,4878.0,507.5963,507.9843,507.4605,507.8097,4878.0
2023-10-11 12:35:00,523.62,523.93,523.51,523.64,5218.0,507.9067,508.2074,507.8,507.9261,5218.0
2023-10-11 12:40:00,523.56,523.68,523.2,523.32,5082.0,507.8485,507.9649,507.4993,507.6157,5082.0
2023-10-11 12:45:00,523.25,523.5,523.11,523.4,6227.0,507.5478,507.7903,507.412,507.6933,6227.0
2023-10-11 12:50:00,523.24,523.35,522.89,522.89,4119.0,507.5381,507.6448,507.1986,507.1986,4119.0
2023-10-11 12:55:00,522.92,522.94,522.45,522.45,5865.0,507.2277,507.2471,506.7718,506.7718,5865.0
2023-10-11 13:00:00,522.39,522.58,522.27,522.43,6936.0,506.7136,506.8979,506.5972,506.7524,6936.0
2023-10-11 13:05:00,522.41,522.41,522.1,522.19,3796.0,506.733,506.733,506.4323,506.5196,3796.0
2023-10-11 13:10:00,522.13,522.47,522.13,522.28,8725.0,506.4614,506.7912,506.4614,506.6069,8725.0
2023-10-11 13:15:00,522.26,522.3,521.65,521.65,7471.0,506.5875,506.6263,505.9958,505.9958,7471.0
2023-10-11 13:20:00,521.6,521.84,521.51,521.51,6626.0,505.9473,506.1801,505.86,505.86,6626.0
2023-10-11 13:25:00,521.49,521.73,521.22,521.5,10926.0,505.8406,506.0734,505.5787,505.8503,10926.0
2023-10-11 13:30:00,521.37,521.43,521.22,521.26,5762.0,505.7242,505.7824,505.5787,505.6175,5762.0
2023-10-11 13:35:00,521.3,521.52,521.12,521.35,11748.0,505.6563,505.8697,505.4817,505.7048,11748.0
2023-10-11 13:40:00,521.37,521.54,520.38,520.46,16795.0,505.7242,505.8891,504.7639,504.8415,16795.0
2023-10-11 13:45:00,520.51,520.61,520.28,520.59,8687.0,504.89,504.987,504.6669,504.9676,8687.0
2023-10-11 13:50:00,520.51,521.02,520.28,520.97,8017.0,504.89,505.3847,504.6669,505.3362,8017.0
2023-10-11 13:55:00,521.08,521.54,521.08,521.54,5125.0,505.4429,505.8891,505.4429,505.8891,5125.0
2023-10-11 14:00:00,521.5,521.7,521.28,521.5,14587.0,505.8503,506.0443,505.6369,505.8503,14587.0
2023-10-11 14:05:00,521.51,521.57,521.24,521.47,6870.0,505.86,505.9182,505.5981,505.8212,6870.0
2023-10-11 14:10:00,521.36,521.48,520.92,521.19,8979.0,505.7145,505.8309,505.2877,505.5496,8979.0
2023-10-11 14:15:00,521.26,521.57,521.22,521.39,7058.0,505.6175,505.9182,505.5787,505.7436,7058.0
2023-10-11 14:20:00,521.49,521.93,521.35,521.83,9031.0,505.8406,506.2674,505.7048,506.1704,9031.0
2023-10-11 14:25:00,521.9,522.05,521.07,521.44,17344.0,506.2383,506.3838,505.4332,505.7921,17344.0
2023-10-11 14:30:00,521.31,522.02,521.31,521.84,9593.0,505.666,506.3547,505.666,506.1801,9593.0
2023-10-11 14:35:00,521.78,521.99,521.74,521.85,8795.0,506.1219,506.3256,506.0831,506.1898,8795.0
2023-10-11 14:40:00,521.76,521.84,521.43,521.72,16841.0,506.1025,506.1801,505.7824,506.0637,16841.0
2023-10-11 14:45:00,521.69,521.98,521.62,521.98,13614.0,506.0346,506.3159,505.9667,506.3159,13614.0
2023-10-11 14:50:00,521.99,523.43,521.89,523.42,24388.0,506.3256,507.7224,506.2286,507.7127,24388.0
2023-10-11 14:55:00,523.37,523.4,522.43,522.72,17870.0,507.6642,507.6933,506.7524,507.0337,17870.0
2023-10-11 15:00:00,522.62,522.82,522.37,522.6,16030.0,506.9367,507.1307,506.6942,506.9173,16030.0
2023-10-11 15:05:00,522.71,522.76,522.29,522.73,28255.0,507.024,507.0725,506.6166,507.0434,28255.0
2023-10-11 15:10:00,522.7,522.96,522.43,522.55,20470.0,507.0143,507.2665,506.7524,506.8688,20470.0
2023-10-11 15:15:00,522.5,523.0,522.42,522.69,25940.0,506.8203,507.3053,506.7427,507.0046,25940.0
2023-10-11 15:20:00,522.69,522.87,522.58,522.67,23165.0,507.0046,507.1792,506.8979,506.9852,23165.0
2023-10-11 15:25:00,522.75,523.14,522.66,523.02,24987.0,507.0628,507.4411,506.9755,507.3247,24987.0
2023-10-11 15:30:00,523.03,523.35,522.78,522.92,26103.0,507.3344,507.6448,507.0919,507.2277,26103.0
2023-10-11 15:35:00,522.88,523.43,522.55,523.43,21643.0,507.1889,507.7224,506.8688,507.7224,21643.0
2023-10-11 15:40:00,523.32,523.4,522.76,522.8,23350.0,507.6157,507.6933,507.0725,507.1113,23350.0
2023-10-11 15:45:00,522.75,522.79,522.38,522.41,60129.0,507.0628,507.1016,506.7039,506.733,60129.0
2023-10-11 15:50:00,522.49,523.72,522.49,523.65,58020.0,506.8106,508.0037,506.8106,507.9358,58020.0
2023-10-11 15:55:00,523.57,524.17,523.01,523.96,146891.0,507.8582,508.4402,507.315,508.2365,146891.0
2023-10-12 09:30:00,524.47,525.54,524.47,525.52,44455.0,508.7312,509.7691,508.7312,509.7497,44455.0
2023-10-12 09:35:00,525.26,526.01,524.96,525.64,14280.0,509.4975,510.225,509.2065,509.8661,14280.0
2023-10-12 09:40:00,525.5,525.64,524.28,525.05,21762.0,509.7303,509.8661,508.5469,509.2938,21762.0
2023-10-12 09:45:00,525.01,526.37,525.01,526.37,16417.0,509.255,510.5742,509.255,510.5742,16417.0
2023-10-12 09:50:00,526.43,526.92,525.27,525.27,14239.0,510.6324,511.1077,509.5072,509.5072,14239.0
2023-10-12 09:55:00,524.88,525.35,523.82,525.13,16964.0,509.1289,509.5848,508.1007,509.3714,16964.0
2023-10-12 10:00:00,524.89,524.97,523.62,523.62,7008.0,509.1386,509.2162,507.9067,507.9067,7008.0
2023-10-12 10:05:00,523.83,523.97,522.63,522.65,16749.0,508.1104,508.2462,506.9464,506.9658,16749.0
2023-10-12 10:10:00,522.81,523.14,522.25,522.85,8092.0,507.121,507.4411,506.5778,507.1598,8092.0
2023-10-12 10:15:00,522.79,523.33,522.72,523.3,8606.0,507.1016,507.6254,507.0337,507.5963,8606.0
2023-10-12 10:20:00,523.38,523.62,523.01,523.03,6287.0,507.6739,507.9067,507.315,507.3344,6287.0
2023-10-12 10:25:00,523.31,524.09,523.17,523.94,18507.0,507.606,508.3626,507.4702,508.2171,18507.0
2023-10-12 10:30:00,523.97,524.14,523.61,523.76,17322.0,508.2462,508.4111,507.897,508.0425,17322.0
2023-10-12 10:35:00,523.81,523.95,522.69,522.69,12229.0,508.091,508.2268,507.0046,507.0046,12229.0
2023-10-12 10:40:00,522.7,523.29,522.64,522.86,12705.0,507.0143,507.5866,506.9561,507.1695,12705.0
2023-10-12 10:45:00,522.77,523.28,522.75,523.18,9490.0,507.0822,507.5769,507.0628,507.4799,9490.0
2023-10-12 10:50:00,522.87,523.3,522.8,523.12,7254.0,507.1792,507.5963,507.1113,507.4217,7254.0
2023-10-12 10:55:00,523.02,524.32,523.0,524.09,10405.0,507.3247,508.5857,507.3053,508.3626,10405.0
2023-10-12 11:00:00,524.23,524.38,523.75,524.12,10058.0,508.4984,508.6439,508.0328,508.3917,10058.0
2023-10-12 11:05:00,524.2,525.99,524.2,525.79,24181.0,508.4693,510.2056,508.4693,510.0116,24181.0
2023-10-12 11:10:00,525.67,526.04,525.45,525.77,14355.0,509.8952,510.2541,509.6818,509.9922,14355.0
2023-10-12 11:15:00,525.69,525.77,524.93,524.93,7504.0,509.9146,509.9922,509.1774,509.1774,7504.0
2023-10-12 11:20:00,525.17,525.75,524.85,525.75,4405.0,509.4102,509.9728,509.0998,509.9728,4405.0
2023-10-12 11:25:00,526.02,526.02,525.35,525.48,6722.0,510.2347,510.2347,509.5848,509.7109,6722.0
2023-10-12 11:30:00,525.3,525.69,525.29,525.49,10228.0,509.5363,509.9146,509.5266,509.7206,10228.0
2023-10-12 11:35:00,525.51,525.93,525.46,525.87,11755.0,509.74,510.1474,509.6915,510.0892,11755.0
2023-10-12 11:40:00,525.93,525.97,525.47,525.86,5544.0,510.1474,510.1862,509.7012,510.0795,5544.0
2023-10-12 11:45:00,525.99,526.71,525.94,526.6,12864.0,510.2056,510.904,510.1571,510.7973,12864.0
2023-10-12 11:50:00,526.77,526.77,526.06,526.26,7234.0,510.9622,510.9622,510.2735,510.4675,7234.0
2023-10-12 11:55:00,526.12,526.84,525.92,526.83,9498.0,510.3317,511.0301,510.1377,511.0204,9498.0
2023-10-12 12:00:00,526.91,527.14,526.41,526.63,6910.0,511.098,511.3211,510.613,510.8264,6910.0
2023-10-12 12:05:00,526.62,527.11,526.62,526.91,4618.0,510.8167,511.292,510.8167,511.098,4618.0
2023-10-12 12:10:00,526.93,527.03,526.6,526.61,7637.0,511.1174,511.2144,510.7973,510.807,7637.0
2023-10-12 12:15:00,526.84,527.16,526.8,526.88,7105.0,511.0301,511.3405,510.9913,511.0689,7105.0
2023-10-12 12:20:00,526.88,527.9,526.81,527.69,13794.0,511.0689,512.0583,511.001,511.8546,13794.0
2023-10-12 12:25:00,527.74,528.09,527.32,527.65,29357.0,511.9031,512.2426,511.4957,511.8158,29357.0
2023-10-12 12:30:00,527.42,527.94,527.35,527.94,9428.0,511.5927,512.0971,511.5248,512.0971,9428.0
2023-10-12 12:35:00,527.81,528.25,527.64,528.25,9536.0,511.971,512.3978,511.8061,512.3978,9536.0
2023-10-12 12:40:00,528.25,528.58,527.91,528.54,9110.0,512.3978,512.7178,512.068,512.679,9110.0
2023-10-12 12:45:00,528.56,528.56,527.97,528.28,9712.0,512.6984,512.6984,512.1262,512.4269,9712.0
2023-10-12 12:50:00,528.38,528.39,527.6,527.6,13628.0,512.5238,512.5335,511.7673,511.7673,13628.0
2023-10-12 12:55:00,527.59,527.78,527.2,527.69,12094.0,511.7576,511.9419,511.3793,511.8546,12094.0
2023-10-12 13:00:00,527.58,527.73,527.38,527.65,8354.0,511.7479,511.8934,511.5539,511.8158,8354.0
2023-10-12 13:05:00,527.58,527.58,526.31,526.5,13441.0,511.7479,511.7479,510.516,510.7003,13441.0
2023-10-12 13:10:00,526.29,526.83,526.26,526.78,7571.0,510.4966,511.0204,510.4675,510.9719,7571.0
2023-10-12 13:15:00,526.5,526.73,526.13,526.36,4525.0,510.7003,510.9234,510.3414,510.5645,4525.0
2023-10-12 13:20:00,526.35,526.79,526.35,526.7,6872.0,510.5548,510.9816,510.5548,510.8943,6872.0
2023-10-12 13:25:00,526.56,526.57,525.98,526.02,13649.0,510.7585,510.7682,510.1959,510.2347,13649.0
2023-10-12 13:30:00,525.91,526.17,525.59,525.73,7522.0,510.128,510.3802,509.8176,509.9534,7522.0
2023-10-12 13:35:00,525.64,525.83,525.11,525.2,10613.0,509.8661,510.0504,509.352,509.4393,10613.0
2023-10-12 13:40:00,525.15,525.49,525.06,525.06,9259.0,509.3908,509.7206,509.3035,509.3035,9259.0
2023-10-12 13:45:00,525.2,525.69,525.05,525.49,13368.0,509.4393,509.9146,509.2938,509.7206,13368.0
2023-10-12 13:50:00,525.51,525.88,525.22,525.73,8465.0,509.74,510.0989,509.4587,509.9534,8465.0
2023-10-12 13:55:00,525.75,525.87,525.4,525.82,10453.0,509.9728,510.0892,509.6333,510.0407,10453.0
2023-10-12 14:00:00,525.8,525.9,525.34,525.49,18811.0,510.0213,510.1183,509.5751,509.7206,18811.0
2023-10-12 14:05:00,525.4,525.75,525.36,525.56,10399.0,509.6333,509.9728,509.5945,509.7885,10399.0
2023-10-12 14:10:00,525.58,525.64,525.15,525.4,9174.0,509.8079,509.8661,509.3908,509.6333,9174.0
2023-10-12 14:15:00,525.44,525.59,525.28,525.43,9313.0,509.6721,509.8176,509.5169,509.6624,9313.0
2023-10-12 14:20:00,525.45,525.82,525.33,525.81,8955.0,509.6818,510.0407,509.5654,510.031,8955.0
2023-10-12 14:25:00,525.81,526.01,525.75,526.01,12427.0,510.031,510.225,509.9728,510.225,12427.0
2023-10-12 14:30:00,525.86,526.0,525.54,525.99,10055.0,510.0795,510.2153,509.7691,510.2056,10055.0
2023-10-12 14:35:00,526.07,526.55,526.02,526.52,53573.0,510.2832,510.7488,510.2347,510.7197,53573.0
2023-10-12 14:40:00,526.51,526.75,525.88,526.13,9940.0,510.71,510.9428,510.0989,510.3414,9940.0
2023-10-12 14:45:00,526.01,526.82,525.91,526.62,6366.0,510.225,511.0107,510.128,510.8167,6366.0
2023-10-12 14:50:00,526.57,526.89,526.57,526.6,12299.0,510.7682,511.0786,510.7682,510.7973,12299.0
2023-10-12 14:55:00,526.69,527.32,526.69,527.0,6824.0,510.8846,511.4957,510.8846,511.1853,6824.0
2023-10-12 15:00:00,527.08,527.37,526.98,527.28,8769.0,511.2629,511.5442,511.1659,511.4569,8769.0
2023-10-12 15:05:00,527.19,527.2,526.74,526.75,7566.0,511.3696,511.3793,510.9331,510.9428,7566.0
2023-10-12 15:10:00,526.75,527.14,526.65,526.87,11806.0,510.9428,511.3211,510.8458,511.0592,11806.0
2023-10-12 15:15:00,526.71,527.01,526.64,526.77,20981.0,510.904,511.195,510.8361,510.9622,20981.0
2023-10-12 15:20:00,526.79,526.86,526.49,526.5,9824.0,510.9816,511.0495,510.6906,510.7003,9824.0
2023-10-12 15:25:00,526.4,526.45,525.45,525.54,15065.0,510.6033,510.6518,509.6818,509.7691,15065.0
2023-10-12 15:30:00,525.54,526.14,525.45,526.14,18232.0,509.7691,510.3511,509.6818,510.3511,18232.0
2023-10-12 15:35:00,526.11,527.0,525.99,527.0,20034.0,510.322,511.1853,510.2056,511.1853,20034.0
2023-10-12 15:40:00,526.92,526.99,526.39,526.41,17442.0,511.1077,511.1756,510.5936,510.613,17442.0
2023-10-12 15:45:00,526.39,526.57,526.17,526.17,16985.0,510.5936,510.7682,510.3802,510.3802,16985.0
2023-10-12 15:50:00,525.99,526.71,525.85,526.08,32971.0,510.2056,510.904,510.0698,510.2929,32971.0
2023-10-12 15:55:00,525.93,526.42,525.6,525.61,77453.0,510.1474,510.6227,509.8273,509.837,77453.0
2023-10-13 09:30:00,533.25,542.4,532.0,541.05,269706.0,517.2477,526.1231,516.0352,524.8136,269706.0
2023-10-13 09:35:00,540.91,543.0,540.28,540.86,85570.0,524.6778,526.7051,524.0667,524.6293,85570.0
2023-10-13 09:40:00,541.36,543.78,540.73,542.18,95877.0,525.1143,527.4617,524.5032,525.9097,95877.0
2023-10-13 09:45:00,542.39,544.46,541.93,543.75,35701.0,526.1134,528.1213,525.6672,527.4326,35701.0
2023-10-13 09:50:00,543.4,544.32,541.45,542.5,52470.0,527.0931,527.9855,525.2016,526.2201,52470.0
2023-10-13 09:55:00,542.71,543.18,539.15,539.43,88537.0,526.4238,526.8797,522.9707,523.2422,88537.0
2023-10-13 10:00:00,539.35,540.72,538.03,538.37,36141.0,523.1647,524.4935,521.8843,522.2141,36141.0
2023-10-13 10:05:00,538.37,538.58,536.36,536.53,39970.0,522.2141,522.4178,520.2644,520.4293,39970.0
2023-10-13 10:10:00,536.33,536.42,533.32,533.78,61297.0,520.2353,520.3226,517.3156,517.7618,61297.0
2023-10-13 10:15:00,533.94,536.71,533.82,536.47,55445.0,517.917,520.6039,517.8006,520.3711,55445.0
2023-10-13 10:20:00,536.48,536.87,535.87,536.25,29322.0,520.3808,520.7591,519.7891,520.1577,29322.0
2023-10-13 10:25:00,536.22,537.68,536.05,537.14,46770.0,520.1286,521.5448,519.9637,521.021,46770.0
2023-10-13 10:30:00,537.32,537.75,536.8,537.0,32678.0,521.1956,521.6127,520.6912,520.8852,32678.0
2023-10-13 10:35:00,537.1,538.65,537.04,538.58,24749.0,520.9822,522.4857,520.924,522.4178,24749.0
2023-10-13 10:40:00,538.51,538.61,536.86,537.63,23814.0,522.3499,522.4469,520.7494,521.4963,23814.0
2023-10-13 10:45:00,537.62,537.96,535.59,535.68,37302.0,521.4866,521.8164,519.5175,519.6048,37302.0
2023-10-13 10:50:00,535.59,536.21,535.13,536.12,28076.0,519.5175,520.1189,519.0713,520.0316,28076.0
2023-10-13 10:55:00,536.17,536.41,534.55,535.39,21419.0,520.0801,520.3129,518.5087,519.3235,21419.0
2023-10-13 11:00:00,535.35,535.35,533.48,534.19,39635.0,519.2847,519.2847,517.4708,518.1595,39635.0
2023-10-13 11:05:00,534.22,534.28,532.45,533.0,26163.0,518.1886,518.2468,516.4717,517.0052,26163.0
2023-10-13 11:10:00,533.16,533.39,532.49,533.15,32053.0,517.1604,517.3835,516.5105,517.1507,32053.0
2023-10-13 11:15:00,532.72,534.17,532.6,534.01,26035.0,516.7336,518.1401,516.6172,517.9849,26035.0
2023-10-13 11:20:00,534.01,534.89,532.98,532.98,13905.0,517.9849,518.8385,516.9858,516.9858,13905.0
2023-10-13 11:25:00,532.9,533.63,532.5,533.34,24984.0,516.9082,517.6163,516.5202,517.335,24984.0
2023-10-13 11:30:00,533.29,534.19,533.04,533.99,17317.0,517.2865,518.1595,517.044,517.9655,17317.0
2023-10-13 11:35:00,534.06,534.5,533.1,533.31,31592.0,518.0334,518.4602,517.1022,517.3059,31592.0
2023-10-13 11:40:00,533.4,533.74,532.8,533.66,18654.0,517.3932,517.723,516.8112,517.6454,18654.0
2023-10-13 11:45:00,533.67,534.59,533.54,534.54,20970.0,517.6551,518.5475,517.529,518.499,20970.0
2023-10-13 11:50:00,534.57,534.75,533.54,534.56,56438.0,518.5281,518.7027,517.529,518.5184,56438.0
2023-10-13 11:55:00,534.56,535.56,534.32,535.44,20622.0,518.5184,519.4884,518.2856,519.372,20622.0
2023-10-13 12:00:00,535.52,536.85,535.37,536.75,26260.0,519.4496,520.7397,519.3041,520.6427,26260.0
2023-10-13 12:05:00,536.95,537.62,536.88,536.93,24799.0,520.8367,521.4866,520.7688,520.8173,24799.0
2023-10-13 12:10:00,536.93,537.51,536.91,536.93,15002.0,520.8173,521.3799,520.7979,520.8173,15002.0
2023-10-13 12:15:00,536.98,537.41,536.69,537.14,18520.0,520.8658,521.2829,520.5845,521.021,18520.0
2023-10-13 12:20:00,537.22,538.26,536.97,538.1,25657.0,521.0986,522.1074,520.8561,521.9522,25657.0
2023-10-13 12:25:00,538.08,539.14,538.08,538.37,24103.0,521.9328,522.961,521.9328,522.2141,24103.0
2023-10-13 12:30:00,538.53,539.28,538.51,538.79,17901.0,522.3693,523.0968,522.3499,522.6215,17901.0
2023-10-13 12:35:00,538.63,539.11,538.48,538.92,29374.0,522.4663,522.9319,522.3208,522.7476,29374.0
2023-10-13 12:40:00,538.88,539.43,538.87,539.23,17254.0,522.7088,523.2422,522.6991,523.0483,17254.0
2023-10-13 12:45:00,539.29,539.95,539.02,539.5,33941.0,523.1065,523.7466,522.8446,523.3101,33941.0
2023-10-13 12:50:00,539.23,539.44,537.63,538.04,42248.0,523.0483,523.2519,521.4963,521.894,42248.0
2023-10-13 12:55:00,538.03,538.67,537.88,538.16,22558.0,521.8843,522.5051,521.7388,522.0104,22558.0
2023-10-13 13:00:00,538.2,538.79,538.01,538.79,21299.0,522.0492,522.6215,521.8649,522.6215,21299.0
2023-10-13 13:05:00,538.8,539.53,538.55,539.4,19568.0,522.6312,523.3392,522.3887,523.2132,19568.0
2023-10-13 13:10:00,539.42,539.46,538.24,538.59,28486.0,523.2325,523.2713,522.088,522.4275,28486.0
2023-10-13 13:15:00,538.68,538.76,538.0,538.11,18129.0,522.5148,522.5924,521.8552,521.9619,18129.0
2023-10-13 13:20:00,538.23,538.37,537.1,537.78,11125.0,522.0783,522.2141,520.9822,521.6418,11125.0
2023-10-13 13:25:00,537.79,537.79,536.89,537.09,48558.0,521.6515,521.6515,520.7785,520.9725,48558.0
2023-10-13 13:30:00,537.08,537.43,536.91,537.34,5279.0,520.9628,521.3023,520.7979,521.215,5279.0
2023-10-13 13:35:00,537.32,537.92,537.03,537.67,21005.0,521.1956,521.7776,520.9143,521.5351,21005.0
2023-10-13 13:40:00,537.69,539.28,537.68,538.52,40217.0,521.5545,523.0968,521.5448,522.3596,40217.0
2023-10-13 13:45:00,538.45,539.22,538.45,538.84,15505.0,522.2917,523.0386,522.2917,522.67,15505.0
2023-10-13 13:50:00,538.99,539.63,538.93,539.63,18277.0,522.8155,523.4362,522.7573,523.4362,18277.0
2023-10-13 13:55:00,539.49,539.82,539.32,539.53,18111.0,523.3004,523.6205,523.1356,523.3392,18111.0
2023-10-13 14:00:00,539.54,539.78,539.24,539.75,20911.0,523.3489,523.5817,523.058,523.5526,20911.0
2023-10-13 14:05:00,539.69,540.0,539.13,539.96,20998.0,523.4944,523.7951,522.9513,523.7563,20998.0
2023-10-13 14:10:00,539.9,539.99,539.24,539.46,13040.0,523.6981,523.7854,523.058,523.2713,13040.0
2023-10-13 14:15:00,539.55,539.69,538.74,539.15,19249.0,523.3586,523.4944,522.573,522.9707,19249.0
2023-10-13 14:20:00,539.15,539.23,538.59,538.88,16828.0,522.9707,523.0483,522.4275,522.7088,16828.0
2023-10-13 14:25:00,538.69,539.02,538.55,539.01,13776.0,522.5245,522.8446,522.3887,522.8349,13776.0
2023-10-13 14:30:00,538.95,539.29,538.37,538.52,15070.0,522.7767,523.1065,522.2141,522.3596,15070.0
2023-10-13 14:35:00,538.39,538.73,537.8,538.15,19926.0,522.2335,522.5633,521.6612,522.0007,19926.0
2023-10-13 14:40:00,538.02,538.52,537.71,537.99,23783.0,521.8746,522.3596,521.5739,521.8455,23783.0
2023-10-13 14:45:00,537.88,538.23,537.6,538.11,20307.0,521.7388,522.0783,521.4672,521.9619,20307.0
2023-10-13 14:50:00,538.03,538.78,537.91,538.73,14285.0,521.8843,522.6118,521.7679,522.5633,14285.0
2023-10-13 14:55:00,538.82,538.82,538.47,538.66,16207.0,522.6506,522.6506,522.3111,522.4954,16207.0
2023-10-13 15:00:00,538.62,539.07,538.38,538.86,19619.0,522.4566,522.8931,522.2238,522.6894,19619.0
2023-10-13 15:05:00,538.82,538.96,538.11,538.85,16521.0,522.6506,522.7864,521.9619,522.6797,16521.0
2023-10-13 15:10:00,538.9,540.15,538.83,540.13,31838.0,522.7282,523.9406,522.6603,523.9212,31838.0
2023-10-13 15:15:00,540.24,540.25,539.78,539.93,27125.0,524.0279,524.0376,523.5817,523.7272,27125.0
2023-10-13 15:20:00,539.99,540.17,539.33,539.7,24976.0,523.7854,523.96,523.1453,523.5041,24976.0
2023-10-13 15:25:00,539.75,539.75,538.64,539.18,21572.0,523.5526,523.5526,522.476,522.9998,21572.0
2023-10-13 15:30:00,539.1,539.66,539.05,539.18,33463.0,522.9222,523.4653,522.8737,522.9998,33463.0
2023-10-13 15:35:00,539.23,539.35,537.83,538.07,43782.0,523.0483,523.1647,521.6903,521.9231,43782.0
2023-10-13 15:40:00,537.92,538.54,537.8,538.1,28181.0,521.7776,522.379,521.6612,521.9522,28181.0
2023-10-13 15:45:00,538.22,538.95,538.01,538.95,52213.0,522.0686,522.7767,521.8649,522.7767,52213.0
2023-10-13 15:50:00,538.73,539.51,538.7,539.45,96207.0,522.5633,523.3198,522.5342,523.2616,96207.0
2023-10-13 15:55:00,539.42,539.78,538.5,539.27,239671.0,523.2325,523.5817,522.3402,523.0871,239671.0
2023-10-16 09:30:00,543.18,544.79,539.42,542.63,167803.0,526.8797,528.4414,523.2325,526.3462,167803.0
2023-10-16 09:35:00,542.62,544.57,541.37,544.35,59456.0,526.3365,528.228,525.124,528.0146,59456.0
2023-10-16 09:40:00,544.58,546.77,544.2,545.18,100669.0,528.2377,530.362,527.8691,528.8197,100669.0
2023-10-16 09:45:00,544.75,546.78,544.07,545.17,52329.0,528.4026,530.3717,527.743,528.81,52329.0
2023-10-16 09:50:00,545.49,546.07,544.52,545.66,29545.0,529.1204,529.683,528.1795,529.2853,29545.0
2023-10-16 09:55:00,545.57,545.58,543.11,543.53,49679.0,529.198,529.2077,526.8118,527.2192,49679.0
2023-10-16 10:00:00,543.59,543.8,541.4,541.4,32624.0,527.2774,527.4811,525.1531,525.1531,32624.0
2023-10-16 10:05:00,541.54,541.81,540.29,540.82,47717.0,525.2889,525.5508,524.0764,524.5905,47717.0
2023-10-16 10:10:00,540.82,541.13,539.65,539.94,38367.0,524.5905,524.8912,523.4556,523.7369,38367.0
2023-10-16 10:15:00,539.77,540.41,538.2,538.82,36522.0,523.572,524.1928,522.0492,522.6506,36522.0
2023-10-16 10:20:00,538.67,539.07,537.84,538.08,34400.0,522.5051,522.8931,521.7,521.9328,34400.0
2023-10-16 10:25:00,538.08,538.19,536.12,536.54,78016.0,521.9328,522.0395,520.0316,520.439,78016.0
2023-10-16 10:30:00,536.54,540.34,536.5,540.31,57337.0,520.439,524.1249,520.4002,524.0958,57337.0
2023-10-16 10:35:00,540.13,540.39,539.17,539.29,31495.0,523.9212,524.1734,522.9901,523.1065,31495.0
2023-10-16 10:40:00,539.3,540.39,538.98,539.56,26920.0,523.1162,524.1734,522.8058,523.3683,26920.0
2023-10-16 10:45:00,539.63,540.83,539.52,540.37,19132.0,523.4362,524.6002,523.3295,524.154,19132.0
2023-10-16 10:50:00,540.47,541.17,539.82,540.82,30982.0,524.251,524.93,523.6205,524.5905,30982.0
2023-10-16 10:55:00,540.84,541.03,540.0,540.48,23837.0,524.6099,524.7942,523.7951,524.2607,23837.0
2023-10-16 11:00:00,540.7,541.64,540.43,541.28,14508.0,524.4741,525.3859,524.2122,525.0367,14508.0
2023-10-16 11:05:00,541.31,541.36,539.72,540.29,19558.0,525.0658,525.1143,523.5235,524.0764,19558.0
2023-10-16 11:10:00,540.49,541.37,540.49,541.03,11425.0,524.2704,525.124,524.2704,524.7942,11425.0
2023-10-16 11:15:00,541.07,542.02,541.06,541.87,14145.0,524.833,525.7545,524.8233,525.609,14145.0
2023-10-16 11:20:00,542.0,542.49,541.71,542.39,12002.0,525.7351,526.2104,525.4538,526.1134,12002.0
2023-10-16 11:25:00,542.34,542.56,541.05,541.75,17569.0,526.0649,526.2783,524.8136,525.4926,17569.0
2023-10-16 11:30:00,541.82,542.23,541.48,541.85,14008.0,525.5605,525.9582,525.2307,525.5896,14008.0
2023-10-16 11:35:00,541.94,542.18,541.3,541.77,10017.0,525.6769,525.9097,525.0561,525.512,10017.0
2023-10-16 11:40:00,541.92,541.92,541.15,541.29,12241.0,525.6575,525.6575,524.9106,525.0464,12241.0
2023-10-16 11:45:00,541.3,541.82,540.95,541.8,14024.0,525.0561,525.5605,524.7166,525.5411,14024.0
2023-10-16 11:50:00,541.85,542.11,541.66,541.8,14388.0,525.5896,525.8418,525.4053,525.5411,14388.0
2023-10-16 11:55:00,541.94,542.72,541.94,542.23,17133.0,525.6769,526.4335,525.6769,525.9582,17133.0
2023-10-16 12:00:00,542.2,542.28,541.21,541.26,12619.0,525.9291,526.0067,524.9688,525.0173,12619.0
2023-10-16 12:05:00,541.08,541.81,541.08,541.78,37151.0,524.8427,525.5508,524.8427,525.5217,37151.0
2023-10-16 12:10:00,541.83,541.83,540.31,540.47,37432.0,525.5702,525.5702,524.0958,524.251,37432.0
2023-10-16 12:15:00,540.58,540.78,539.57,539.67,13361.0,524.3577,524.5517,523.378,523.475,13361.0
2023-10-16 12:20:00,539.88,540.66,539.66,540.37,12325.0,523.6787,524.4353,523.4653,524.154,12325.0
2023-10-16 12:25:00,540.47,540.86,540.26,540.39,9180.0,524.251,524.6293,524.0473,524.1734,9180.0
2023-10-16 12:30:00,540.31,540.44,539.74,539.85,10440.0,524.0958,524.2219,523.5429,523.6496,10440.0
2023-10-16 12:35:00,539.85,540.55,539.64,540.29,9187.0,523.6496,524.3286,523.4459,524.0764,9187.0
2023-10-16 12:40:00,540.13,540.24,539.13,539.19,7460.0,523.9212,524.0279,522.9513,523.0095,7460.0
2023-10-16 12:45:00,539.14,539.83,539.01,539.81,9481.0,522.961,523.6302,522.8349,523.6108,9481.0
2023-10-16 12:50:00,539.89,540.26,539.76,539.86,11246.0,523.6884,524.0473,523.5623,523.6593,11246.0
2023-10-16 12:55:00,539.86,540.11,539.63,539.99,11432.0,523.6593,523.9018,523.4362,523.7854,11432.0
2023-10-16 13:00:00,539.96,540.62,539.53,539.75,55654.0,523.7563,524.3965,523.3392,523.5526,55654.0
2023-10-16 13:05:00,539.75,540.11,539.74,539.99,10275.0,523.5526,523.9018,523.5429,523.7854,10275.0
2023-10-16 13:10:00,539.99,541.13,539.98,540.88,7602.0,523.7854,524.8912,523.7757,524.6487,7602.0
2023-10-16 13:15:00,540.79,540.99,540.32,540.37,15962.0,524.5614,524.7554,524.1055,524.154,15962.0
2023-10-16 13:20:00,540.33,540.69,539.61,539.73,24078.0,524.1152,524.4644,523.4168,523.5332,24078.0
2023-10-16 13:25:00,539.72,539.72,538.69,539.5,9462.0,523.5235,523.5235,522.5245,523.3101,9462.0
2023-10-16 13:30:00,539.32,540.26,539.01,539.04,21486.0,523.1356,524.0473,522.8349,522.864,21486.0
2023-10-16 13:35:00,539.0,539.85,538.92,539.85,6528.0,522.8252,523.6496,522.7476,523.6496,6528.0
2023-10-16 13:40:00,539.66,539.83,539.46,539.52,11870.0,523.4653,523.6302,523.2713,523.3295,11870.0
2023-10-16 13:45:00,539.5,539.58,539.21,539.37,13711.0,523.3101,523.3877,523.0289,523.1841,13711.0
2023-10-16 13:50:00,539.47,539.63,539.33,539.63,6003.0,523.281,523.4362,523.1453,523.4362,6003.0
2023-10-16 13:55:00,539.66,540.05,539.54,539.89,12631.0,523.4653,523.8436,523.3489,523.6884,12631.0
2023-10-16 14:00:00,539.91,540.2,539.74,540.2,13810.0,523.7078,523.9891,523.5429,523.9891,13810.0
2023-10-16 14:05:00,540.12,540.98,540.04,540.84,12950.0,523.9115,524.7457,523.8339,524.6099,12950.0
2023-10-16 14:10:00,540.86,541.18,540.36,540.53,12841.0,524.6293,524.9397,524.1443,524.3092,12841.0
2023-10-16 14:15:00,540.11,540.29,539.72,539.79,8375.0,523.9018,524.0764,523.5235,523.5914,8375.0
2023-10-16 14:20:00,539.78,540.01,539.34,539.52,14261.0,523.5817,523.8048,523.155,523.3295,14261.0
2023-10-16 14:25:00,539.41,540.09,539.41,539.63,9994.0,523.2228,523.8824,523.2228,523.4362,9994.0
2023-10-16 14:30:00,539.61,539.77,539.49,539.73,10012.0,523.4168,523.572,523.3004,523.5332,10012.0
2023-10-16 14:35:00,539.73,539.8,539.37,539.41,6884.0,523.5332,523.6011,523.1841,523.2228,6884.0
2023-10-16 14:40:00,539.5,540.12,539.4,539.85,13356.0,523.3101,523.9115,523.2132,523.6496,13356.0
2023-10-16 14:45:00,539.83,539.93,539.37,539.37,4326.0,523.6302,523.7272,523.1841,523.1841,4326.0
2023-10-16 14:50:00,539.41,539.83,539.35,539.83,13049.0,523.2228,523.6302,523.1647,523.6302,13049.0
2023-10-16 14:55:00,539.91,540.49,539.81,540.32,10558.0,523.7078,524.2704,523.6108,524.1055,10558.0
2023-10-16 15:00:00,540.43,540.57,540.07,540.48,10241.0,524.2122,524.348,523.863,524.2607,10241.0
2023-10-16 15:05:00,540.53,540.68,540.31,540.51,9406.0,524.3092,524.4547,524.0958,524.2898,9406.0
2023-10-16 15:10:00,540.48,540.6,540.09,540.09,13589.0,524.2607,524.3771,523.8824,523.8824,13589.0
2023-10-16 15:15:00,540.11,540.5,539.92,540.24,13605.0,523.9018,524.2801,523.7175,524.0279,13605.0
2023-10-16 15:20:00,540.2,540.43,539.95,540.03,9971.0,523.9891,524.2122,523.7466,523.8242,9971.0
2023-10-16 15:25:00,539.86,540.24,539.76,540.18,9539.0,523.6593,524.0279,523.5623,523.9697,9539.0
2023-10-16 15:30:00,540.18,540.41,539.62,539.62,18129.0,523.9697,524.1928,523.4265,523.4265,18129.0
2023-10-16 15:35:00,539.62,539.69,539.36,539.4,12771.0,523.4265,523.4944,523.1744,523.2132,12771.0
2023-10-16 15:40:00,539.5,539.69,539.35,539.68,17840.0,523.3101,523.4944,523.1647,523.4847,17840.0
2023-10-16 15:45:00,539.6,539.62,539.15,539.43,31021.0,523.4071,523.4265,522.9707,523.2422,31021.0
2023-10-16 15:50:00,539.39,539.77,539.04,539.37,42760.0,523.2035,523.572,522.864,523.1841,42760.0
2023-10-16 15:55:00,539.36,539.36,537.93,538.03,171152.0,523.1744,523.1744,521.7873,521.8843,171152.0
2023-10-17 09:30:00,539.94,541.84,539.04,540.75,63565.0,523.7369,525.5799,522.864,524.5226,63565.0
2023-10-17 09:35:00,540.62,540.62,538.0,538.18,12216.0,524.3965,524.3965,521.8552,522.0298,12216.0
2023-10-17 09:40:00,538.67,539.44,537.78,539.17,30042.0,522.5051,523.2519,521.6418,522.9901,30042.0
2023-10-17 09:45:00,539.14,541.33,539.08,540.91,12311.0,522.961,525.0852,522.9028,524.6778,12311.0
2023-10-17 09:50:00,540.75,541.57,540.23,540.23,31305.0,524.5226,525.318,524.0182,524.0182,31305.0
2023-10-17 09:55:00,540.21,541.2,539.54,541.2,24050.0,523.9988,524.9591,523.3489,524.9591,24050.0
2023-10-17 10:00:00,541.2,542.44,541.05,541.46,38208.0,524.9591,526.1619,524.8136,525.2113,38208.0
2023-10-17 10:05:00,541.66,541.66,541.1,541.26,10152.0,525.4053,525.4053,524.8621,525.0173,10152.0
2023-10-17 10:10:00,541.39,541.99,540.97,541.67,17309.0,525.1434,525.7254,524.736,525.415,17309.0
2023-10-17 10:15:00,541.79,541.79,540.23,541.22,16480.0,525.5314,525.5314,524.0182,524.9785,16480.0
2023-10-17 10:20:00,541.14,541.19,539.84,540.38,9613.0,524.9009,524.9494,523.6399,524.1637,9613.0
2023-10-17 10:25:00,540.44,540.52,539.28,539.85,15304.0,524.2219,524.2995,523.0968,523.6496,15304.0
2023-10-17 10:30:00,539.95,540.1,539.52,539.65,19761.0,523.7466,523.8921,523.3295,523.4556,19761.0
2023-10-17 10:35:00,539.65,540.31,538.83,539.17,37716.0,523.4556,524.0958,522.6603,522.9901,37716.0
2023-10-17 10:40:00,539.17,540.22,538.68,540.19,15733.0,522.9901,524.0085,522.5148,523.9794,15733.0
2023-10-17 10:45:00,540.06,540.62,539.92,540.56,16663.0,523.8533,524.3965,523.7175,524.3383,16663.0
2023-10-17 10:50:00,540.65,540.99,540.16,540.96,19484.0,524.4256,524.7554,523.9503,524.7263,19484.0
2023-10-17 10:55:00,540.81,542.0,540.71,541.8,29691.0,524.5808,525.7351,524.4838,525.5411,29691.0
2023-10-17 11:00:00,541.76,542.07,540.78,541.04,27203.0,525.5023,525.803,524.5517,524.8039,27203.0
2023-10-17 11:05:00,541.05,541.77,540.97,541.04,35193.0,524.8136,525.512,524.736,524.8039,35193.0
2023-10-17 11:10:00,540.98,542.1,540.79,541.86,29904.0,524.7457,525.8321,524.5614,525.5993,29904.0
2023-10-17 11:15:00,541.82,542.33,540.71,541.84,30564.0,525.5605,526.0552,524.4838,525.5799,30564.0
2023-10-17 11:20:00,541.92,542.05,540.7,540.7,27052.0,525.6575,525.7836,524.4741,524.4741,27052.0
2023-10-17 11:25:00,540.65,541.13,540.14,540.3,12025.0,524.4256,524.8912,523.9309,524.0861,12025.0
2023-10-17 11:30:00,540.26,540.44,540.08,540.13,14622.0,524.0473,524.2219,523.8727,523.9212,14622.0
2023-10-17 11:35:00,540.26,540.75,540.19,540.43,5718.0,524.0473,524.5226,523.9794,524.2122,5718.0
2023-10-17 11:40:00,540.38,540.51,540.11,540.41,8239.0,524.1637,524.2898,523.9018,524.1928,8239.0
2023-10-17 11:45:00,540.31,540.98,540.18,540.92,8417.0,524.0958,524.7457,523.9697,524.6875,8417.0
2023-10-17 11:50:00,541.01,541.24,540.69,540.95,5679.0,524.7748,524.9979,524.4644,524.7166,5679.0
2023-10-17 11:55:00,540.83,540.83,540.41,540.77,6672.0,524.6002,524.6002,524.1928,524.542,6672.0
2023-10-17 12:00:00,540.71,541.18,540.34,541.12,19815.0,524.4838,524.9397,524.1249,524.8815,19815.0
2023-10-17 12:05:00,541.11,541.12,539.43,539.5,17823.0,524.8718,524.8815,523.2422,523.3101,17823.0
2023-10-17 12:10:00,539.69,539.71,538.55,538.57,30225.0,523.4944,523.5138,522.3887,522.4081,30225.0
2023-10-17 12:15:00,538.73,538.98,537.79,538.1,19514.0,522.5633,522.8058,521.6515,521.9522,19514.0
2023-10-17 12:20:00,538.52,538.56,538.25,538.38,8808.0,522.3596,522.3984,522.0977,522.2238,8808.0
2023-10-17 12:25:00,538.38,538.89,537.9,538.83,15438.0,522.2238,522.7185,521.7582,522.6603,15438.0
2023-10-17 12:30:00,538.79,539.09,537.65,537.85,13818.0,522.6215,522.9125,521.5157,521.7097,13818.0
2023-10-17 12:35:00,537.53,538.28,537.47,538.04,16908.0,521.3993,522.1268,521.3411,521.894,16908.0
2023-10-17 12:40:00,537.98,538.09,537.4,537.61,16791.0,521.8358,521.9425,521.2732,521.4769,16791.0
2023-10-17 12:45:00,537.58,537.83,537.06,537.21,12257.0,521.4478,521.6903,520.9434,521.0889,12257.0
2023-10-17 12:50:00,537.07,537.33,536.7,537.22,7499.0,520.9531,521.2053,520.5942,521.0986,7499.0
2023-10-17 12:55:00,537.25,537.68,537.13,537.39,6047.0,521.1277,521.5448,521.0113,521.2635,6047.0
2023-10-17 13:00:00,537.53,537.91,537.53,537.57,7427.0,521.3993,521.7679,521.3993,521.4381,7427.0
2023-10-17 13:05:00,537.46,537.55,536.9,537.55,13793.0,521.3314,521.4187,520.7882,521.4187,13793.0
2023-10-17 13:10:00,537.63,537.63,536.72,536.82,18736.0,521.4963,521.4963,520.6136,520.7106,18736.0
2023-10-17 13:15:00,536.79,537.08,536.77,536.95,5567.0,520.6815,520.9628,520.6621,520.8367,5567.0
2023-10-17 13:20:00,537.06,537.08,536.31,536.31,10163.0,520.9434,520.9628,520.2159,520.2159,10163.0
2023-10-17 13:25:00,536.34,536.86,536.34,536.71,7315.0,520.245,520.7494,520.245,520.6039,7315.0
2023-10-17 13:30:00,536.71,536.71,536.08,536.36,7264.0,520.6039,520.6039,519.9928,520.2644,7264.0
2023-10-17 13:35:00,536.4,536.44,536.23,536.43,5486.0,520.3032,520.342,520.1383,520.3323,5486.0
2023-10-17 13:40:00,536.5,536.69,535.89,536.15,8083.0,520.4002,520.5845,519.8085,520.0607,8083.0
2023-10-17 13:45:00,536.22,536.46,536.05,536.14,7954.0,520.1286,520.3614,519.9637,520.051,7954.0
2023-10-17 13:50:00,536.18,536.22,535.2,535.36,14727.0,520.0898,520.1286,519.1392,519.2944,14727.0
2023-10-17 13:55:00,535.34,535.56,535.12,535.44,10045.0,519.275,519.4884,519.0616,519.372,10045.0
2023-10-17 14:00:00,535.37,535.56,535.1,535.14,9367.0,519.3041,519.4884,519.0422,519.081,9367.0
2023-10-17 14:05:00,535.13,535.2,534.8,535.2,8787.0,519.0713,519.1392,518.7512,519.1392,8787.0
2023-10-17 14:10:00,535.21,535.36,534.89,535.14,24892.0,519.1489,519.2944,518.8385,519.081,24892.0
2023-10-17 14:15:00,535.13,535.22,534.77,534.84,13026.0,519.0713,519.1586,518.7221,518.79,13026.0
2023-10-17 14:20:00,534.84,534.93,534.68,534.74,3750.0,518.79,518.8773,518.6348,518.693,3750.0
2023-10-17 14:25:00,534.84,534.93,534.67,534.8,5451.0,518.79,518.8773,518.6251,518.7512,5451.0
2023-10-17 14:30:00,534.68,534.94,534.64,534.81,7502.0,518.6348,518.887,518.596,518.7609,7502.0
2023-10-17 14:35:00,534.82,534.99,534.57,534.66,6123.0,518.7706,518.9355,518.5281,518.6154,6123.0
2023-10-17 14:40:00,534.69,535.46,534.68,534.9,16561.0,518.6445,519.3914,518.6348,518.8482,16561.0
2023-10-17 14:45:00,535.09,535.27,534.92,535.18,7798.0,519.0325,519.2071,518.8676,519.1198,7798.0
2023-10-17 14:50:00,535.16,535.43,534.8,534.83,9874.0,519.1004,519.3623,518.7512,518.7803,9874.0
2023-10-17 14:55:00,534.83,535.11,534.7,534.89,7516.0,518.7803,519.0519,518.6542,518.8385,7516.0
2023-10-17 15:00:00,534.83,534.95,534.65,534.87,8436.0,518.7803,518.8967,518.6057,518.8191,8436.0
2023-10-17 15:05:00,534.95,536.05,534.85,535.92,11847.0,518.8967,519.9637,518.7997,519.8376,11847.0
2023-10-17 15:10:00,536.0,536.17,535.9,536.08,4857.0,519.9152,520.0801,519.8182,519.9928,4857.0
2023-10-17 15:15:00,536.08,536.13,535.71,535.84,8571.0,519.9928,520.0413,519.6339,519.76,8571.0
2023-10-17 15:20:00,535.76,535.97,535.4,535.94,19821.0,519.6824,519.8861,519.3332,519.857,19821.0
2023-10-17 15:25:00,536.01,536.89,536.01,536.8,14963.0,519.9249,520.7785,519.9249,520.6912,14963.0
2023-10-17 15:30:00,536.92,536.95,536.47,536.62,21234.0,520.8076,520.8367,520.3711,520.5166,21234.0
2023-10-17 15:35:00,536.6,536.61,536.0,536.0,10309.0,520.4972,520.5069,519.9152,519.9152,10309.0
2023-10-17 15:40:00,536.04,536.14,535.79,535.87,14788.0,519.954,520.051,519.7115,519.7891,14788.0
2023-10-17 15:45:00,536.0,536.07,535.65,535.75,15641.0,519.9152,519.9831,519.5757,519.6727,15641.0
2023-10-17 15:50:00,535.75,536.59,535.71,536.39,24232.0,519.6727,520.4875,519.6339,520.2935,24232.0
2023-10-17 15:55:00,536.38,536.85,536.17,536.59,82288.0,520.2838,520.7397,520.0801,520.4875,82288.0
2023-10-18 09:30:00,543.04,543.98,539.0,541.27,123289.0,526.7439,527.6557,522.8252,525.027,123289.0
2023-10-18 09:35:00,541.4,543.36,541.27,541.79,26228.0,525.1531,527.0543,525.027,525.5314,26228.0
2023-10-18 09:40:00,541.98,543.54,541.24,543.15,13959.0,525.7157,527.2289,524.9979,526.8506,13959.0
2023-10-18 09:45:00,542.83,543.37,541.84,543.37,22899.0,526.5402,527.064,525.5799,527.064,22899.0
2023-10-18 09:50:00,542.97,543.0,540.44,540.68,9649.0,526.676,526.7051,524.2219,524.4547,9649.0
2023-10-18 09:55:00,540.54,541.49,540.49,541.35,21413.0,524.3189,525.2404,524.2704,525.1046,21413.0
2023-10-18 10:00:00,541.4,542.25,539.6,540.28,20781.0,525.1531,525.9776,523.4071,524.0667,20781.0
2023-10-18 10:05:00,540.28,540.57,539.27,539.27,14012.0,524.0667,524.348,523.0871,523.0871,14012.0
2023-10-18 10:10:00,539.31,539.31,538.06,539.26,9439.0,523.1259,523.1259,521.9134,523.0774,9439.0
2023-10-18 10:15:00,539.31,539.53,538.64,539.1,8349.0,523.1259,523.3392,522.476,522.9222,8349.0
2023-10-18 10:20:00,538.99,538.99,537.17,537.29,14565.0,522.8155,522.8155,521.0501,521.1665,14565.0
2023-10-18 10:25:00,537.25,537.58,536.42,536.98,13332.0,521.1277,521.4478,520.3226,520.8658,13332.0
2023-10-18 10:30:00,536.65,536.65,535.39,536.1,23182.0,520.5457,520.5457,519.3235,520.0122,23182.0
2023-10-18 10:35:00,536.07,537.25,536.02,536.54,9007.0,519.9831,521.1277,519.9346,520.439,9007.0
2023-10-18 10:40:00,536.48,536.63,536.17,536.17,5011.0,520.3808,520.5263,520.0801,520.0801,5011.0
2023-10-18 10:45:00,536.45,538.06,536.31,537.75,12740.0,520.3517,521.9134,520.2159,521.6127,12740.0
2023-10-18 10:50:00,537.75,537.78,535.7,536.71,8362.0,521.6127,521.6418,519.6242,520.6039,8362.0
2023-10-18 10:55:00,537.03,537.45,536.73,537.01,6722.0,520.9143,521.3217,520.6233,520.8949,6722.0
2023-10-18 11:00:00,537.34,537.45,536.31,537.15,10902.0,521.215,521.3217,520.2159,521.0307,10902.0
2023-10-18 11:05:00,536.96,536.96,536.17,536.56,8372.0,520.8464,520.8464,520.0801,520.4584,8372.0
2023-10-18 11:10:00,536.63,536.76,536.14,536.38,5713.0,520.5263,520.6524,520.051,520.2838,5713.0
2023-10-18 11:15:00,536.53,537.15,536.32,536.95,9296.0,520.4293,521.0307,520.2256,520.8367,9296.0
2023-10-18 11:20:00,536.89,537.86,536.88,537.84,23642.0,520.7785,521.7194,520.7688,521.7,23642.0
2023-10-18 11:25:00,537.98,538.19,537.47,537.65,6236.0,521.8358,522.0395,521.3411,521.5157,6236.0
2023-10-18 11:30:00,537.6,538.04,536.98,537.92,11098.0,521.4672,521.894,520.8658,521.7776,11098.0
2023-10-18 11:35:00,537.93,538.02,537.62,537.72,4749.0,521.7873,521.8746,521.4866,521.5836,4749.0
2023-10-18 11:40:00,537.83,537.88,537.44,537.78,5231.0,521.6903,521.7388,521.312,521.6418,5231.0
2023-10-18 11:45:00,537.86,538.48,537.86,538.21,7231.0,521.7194,522.3208,521.7194,522.0589,7231.0
2023-10-18 11:50:00,538.34,538.54,537.72,537.72,6125.0,522.185,522.379,521.5836,521.5836,6125.0
2023-10-18 11:55:00,537.88,538.13,537.63,537.92,4693.0,521.7388,521.9813,521.4963,521.7776,4693.0
2023-10-18 12:00:00,537.92,538.31,537.61,538.27,7032.0,521.7776,522.1559,521.4769,522.1171,7032.0
2023-10-18 12:05:00,538.37,538.37,537.5,537.95,7384.0,522.2141,522.2141,521.3702,521.8067,7384.0
2023-10-18 12:10:00,538.07,538.08,537.46,537.78,5836.0,521.9231,521.9328,521.3314,521.6418,5836.0
2023-10-18 12:15:00,537.87,538.17,537.57,537.66,7395.0,521.7291,522.0201,521.4381,521.5254,7395.0
2023-10-18 12:20:00,537.63,537.83,537.19,537.83,4977.0,521.4963,521.6903,521.0695,521.6903,4977.0
2023-10-18 12:25:00,537.65,537.79,537.26,537.46,7892.0,521.5157,521.6515,521.1374,521.3314,7892.0
2023-10-18 12:30:00,537.56,537.98,537.31,537.32,5017.0,521.4284,521.8358,521.1859,521.1956,5017.0
2023-10-18 12:35:00,537.3,537.57,537.22,537.34,6498.0,521.1762,521.4381,521.0986,521.215,6498.0
2023-10-18 12:40:00,537.22,537.75,537.22,537.66,3084.0,521.0986,521.6127,521.0986,521.5254,3084.0
2023-10-18 12:45:00,537.76,537.76,537.06,537.13,9155.0,521.6224,521.6224,520.9434,521.0113,9155.0
2023-10-18 12:50:00,537.02,537.45,537.02,537.12,4638.0,520.9046,521.3217,520.9046,521.0016,4638.0
2023-10-18 12:55:00,537.26,537.44,536.96,536.96,6809.0,521.1374,521.312,520.8464,520.8464,6809.0
2023-10-18 13:00:00,536.92,537.96,536.48,537.96,5886.0,520.8076,521.8164,520.3808,521.8164,5886.0
2023-10-18 13:05:00,538.23,538.82,537.8,538.59,13946.0,522.0783,522.6506,521.6612,522.4275,13946.0
2023-10-18 13:10:00,538.51,538.89,538.5,538.62,4703.0,522.3499,522.7185,522.3402,522.4566,4703.0
2023-10-18 13:15:00,538.54,538.76,538.36,538.58,3496.0,522.379,522.5924,522.2044,522.4178,3496.0
2023-10-18 13:20:00,538.72,539.08,538.62,538.92,9549.0,522.5536,522.9028,522.4566,522.7476,9549.0
2023-10-18 13:25:00,538.99,539.01,538.45,538.84,15432.0,522.8155,522.8349,522.2917,522.67,15432.0
2023-10-18 13:30:00,538.63,538.65,537.7,537.86,14599.0,522.4663,522.4857,521.5642,521.7194,14599.0
2023-10-18 13:35:00,537.77,538.3,537.52,537.72,15389.0,521.6321,522.1462,521.3896,521.5836,15389.0
2023-10-18 13:40:00,537.57,538.39,537.48,538.38,7564.0,521.4381,522.2335,521.3508,522.2238,7564.0
2023-10-18 13:45:00,538.48,539.13,538.38,539.09,10679.0,522.3208,522.9513,522.2238,522.9125,10679.0
2023-10-18 13:50:00,539.12,539.95,539.12,539.75,14862.0,522.9416,523.7466,522.9416,523.5526,14862.0
2023-10-18 13:55:00,539.78,540.59,539.76,540.04,8502.0,523.5817,524.3674,523.5623,523.8339,8502.0
2023-10-18 14:00:00,540.07,540.23,539.63,539.72,9325.0,523.863,524.0182,523.4362,523.5235,9325.0
2023-10-18 14:05:00,539.72,540.33,539.43,540.33,13227.0,523.5235,524.1152,523.2422,524.1152,13227.0
2023-10-18 14:10:00,540.03,540.11,539.44,539.44,12948.0,523.8242,523.9018,523.2519,523.2519,12948.0
2023-10-18 14:15:00,539.35,539.4,538.73,539.25,12178.0,523.1647,523.2132,522.5633,523.0677,12178.0
2023-10-18 14:20:00,539.29,539.51,539.2,539.2,3919.0,523.1065,523.3198,523.0192,523.0192,3919.0
2023-10-18 14:25:00,539.31,539.32,538.5,538.78,10534.0,523.1259,523.1356,522.3402,522.6118,10534.0
2023-10-18 14:30:00,538.69,539.08,538.49,538.72,11081.0,522.5245,522.9028,522.3305,522.5536,11081.0
2023-10-18 14:35:00,538.85,539.08,538.52,538.74,10515.0,522.6797,522.9028,522.3596,522.573,10515.0
2023-10-18 14:40:00,538.74,539.17,538.46,539.15,8681.0,522.573,522.9901,522.3014,522.9707,8681.0
2023-10-18 14:45:00,539.17,539.17,538.45,538.45,7753.0,522.9901,522.9901,522.2917,522.2917,7753.0
2023-10-18 14:50:00,538.5,538.72,538.38,538.54,9564.0,522.3402,522.5536,522.2238,522.379,9564.0
2023-10-18 14:55:00,538.69,538.92,538.52,538.65,8619.0,522.5245,522.7476,522.3596,522.4857,8619.0
2023-10-18 15:00:00,538.65,538.65,537.93,537.96,10245.0,522.4857,522.4857,521.7873,521.8164,10245.0
2023-10-18 15:05:00,537.96,538.42,537.95,538.2,9043.0,521.8164,522.2626,521.8067,522.0492,9043.0
2023-10-18 15:10:00,538.18,538.72,538.16,538.6,9097.0,522.0298,522.5536,522.0104,522.4372,9097.0
2023-10-18 15:15:00,538.63,538.86,538.49,538.64,8431.0,522.4663,522.6894,522.3305,522.476,8431.0
2023-10-18 15:20:00,538.77,539.44,538.57,538.98,8381.0,522.6021,523.2519,522.4081,522.8058,8381.0
2023-10-18 15:25:00,539.02,539.06,538.0,538.25,8794.0,522.8446,522.8834,521.8552,522.0977,8794.0
2023-10-18 15:30:00,538.32,538.8,538.06,538.22,11202.0,522.1656,522.6312,521.9134,522.0686,11202.0
2023-10-18 15:35:00,538.2,538.39,537.92,538.07,10501.0,522.0492,522.2335,521.7776,521.9231,10501.0
2023-10-18 15:40:00,538.05,538.39,537.46,537.55,21622.0,521.9037,522.2335,521.3314,521.4187,21622.0
2023-10-18 15:45:00,537.57,537.58,536.44,536.94,25125.0,521.4381,521.4478,520.342,520.827,25125.0
2023-10-18 15:50:00,537.27,537.57,536.75,536.97,39925.0,521.1471,521.4381,520.6427,520.8561,39925.0
2023-10-18 15:55:00,537.05,537.22,535.99,536.22,113624.0,520.9337,521.0986,519.9055,520.1286,113624.0
2023-10-19 09:30:00,536.82,538.34,535.02,536.59,48402.0,520.7106,522.185,518.9646,520.4875,48402.0
2023-10-19 09:35:00,536.34,536.99,535.15,535.46,13069.0,520.245,520.8755,519.0907,519.3914,13069.0
2023-10-19 09:40:00,535.15,535.46,534.28,534.81,16137.0,519.0907,519.3914,518.2468,518.7609,16137.0
2023-10-19 09:45:00,534.39,534.49,533.0,533.41,10964.0,518.3535,518.4505,517.0052,517.4029,10964.0
2023-10-19 09:50:00,533.55,533.81,533.15,533.63,17494.0,517.5387,517.7909,517.1507,517.6163,17494.0
2023-10-19 09:55:00,533.57,534.37,532.44,534.37,21153.0,517.5581,518.3341,516.462,518.3341,21153.0
2023-10-19 10:00:00,534.51,534.52,532.52,533.09,17256.0,518.4699,518.4796,516.5396,517.0925,17256.0
2023-10-19 10:05:00,532.96,532.97,530.27,530.41,11650.0,516.9664,516.9761,514.3571,514.4929,11650.0
2023-10-19 10:10:00,530.56,530.84,529.43,530.44,27759.0,514.6384,514.91,513.5423,514.522,27759.0
2023-10-19 10:15:00,530.61,530.61,529.34,529.76,19440.0,514.6869,514.6869,513.455,513.8624,19440.0
2023-10-19 10:20:00,529.72,530.46,529.72,530.35,19559.0,513.8236,514.5414,513.8236,514.4347,19559.0
2023-10-19 10:25:00,530.3,530.42,529.46,529.46,12409.0,514.3862,514.5026,513.5714,513.5714,12409.0
2023-10-19 10:30:00,529.76,530.26,529.35,529.35,9331.0,513.8624,514.3474,513.4647,513.4647,9331.0
2023-10-19 10:35:00,529.25,530.03,529.25,529.8,8130.0,513.3677,514.1243,513.3677,513.9012,8130.0
2023-10-19 10:40:00,530.09,530.52,529.86,529.86,8317.0,514.1825,514.5996,513.9594,513.9594,8317.0
2023-10-19 10:45:00,529.97,530.27,529.41,529.54,6436.0,514.0661,514.3571,513.5229,513.649,6436.0
2023-10-19 10:50:00,529.69,529.96,529.47,529.75,11322.0,513.7945,514.0564,513.5811,513.8527,11322.0
2023-10-19 10:55:00,529.86,530.38,529.76,530.1,7027.0,513.9594,514.4638,513.8624,514.1922,7027.0
2023-10-19 11:00:00,530.05,530.25,529.66,529.74,18648.0,514.1437,514.3377,513.7654,513.843,18648.0
2023-10-19 11:05:00,529.79,530.27,529.73,530.24,9222.0,513.8915,514.3571,513.8333,514.328,9222.0
2023-10-19 11:10:00,530.38,530.83,530.26,530.67,6158.0,514.4638,514.9003,514.3474,514.7451,6158.0
2023-10-19 11:15:00,530.79,531.1,530.13,531.01,7976.0,514.8615,515.1622,514.2213,515.0749,7976.0
2023-10-19 11:20:00,531.01,531.07,530.36,530.39,6304.0,515.0749,515.1331,514.4444,514.4735,6304.0
2023-10-19 11:25:00,530.63,531.41,530.41,530.84,13367.0,514.7063,515.4629,514.4929,514.91,13367.0
2023-10-19 11:30:00,530.84,531.47,530.66,531.33,9372.0,514.91,515.5211,514.7354,515.3853,9372.0
2023-10-19 11:35:00,531.38,531.54,531.15,531.31,5769.0,515.4338,515.589,515.2107,515.3659,5769.0
2023-10-19 11:40:00,531.4,531.86,531.39,531.74,6333.0,515.4532,515.8994,515.4435,515.783,6333.0
2023-10-19 11:45:00,531.75,532.11,531.54,531.87,8380.0,515.7927,516.1419,515.589,515.9091,8380.0
2023-10-19 11:50:00,531.89,532.2,531.44,531.63,3366.0,515.9285,516.2292,515.492,515.6763,3366.0
2023-10-19 11:55:00,531.64,531.82,531.47,531.59,8163.0,515.686,515.8606,515.5211,515.6375,8163.0
2023-10-19 12:00:00,531.51,534.01,530.89,533.51,24383.0,515.5599,517.9849,514.9585,517.4999,24383.0
2023-10-19 12:05:00,533.59,533.59,532.78,533.35,11226.0,517.5775,517.5775,516.7918,517.3447,11226.0
2023-10-19 12:10:00,533.35,534.36,533.07,534.26,46387.0,517.3447,518.3244,517.0731,518.2274,46387.0
2023-10-19 12:15:00,534.24,534.48,534.0,534.32,17143.0,518.208,518.4408,517.9752,518.2856,17143.0
2023-10-19 12:20:00,534.37,534.94,533.63,533.63,8863.0,518.3341,518.887,517.6163,517.6163,8863.0
2023-10-19 12:25:00,533.54,533.54,532.34,532.35,24017.0,517.529,517.529,516.365,516.3747,24017.0
2023-10-19 12:30:00,532.53,533.41,532.28,532.28,15888.0,516.5493,517.4029,516.3068,516.3068,15888.0
2023-10-19 12:35:00,531.93,532.03,531.36,531.67,16395.0,515.9673,516.0643,515.4144,515.7151,16395.0
2023-10-19 12:40:00,531.73,532.98,531.53,532.38,33159.0,515.7733,516.9858,515.5793,516.4038,33159.0
2023-10-19 12:45:00,532.6,533.64,532.4,533.63,10862.0,516.6172,517.626,516.4232,517.6163,10862.0
2023-10-19 12:50:00,533.42,535.0,533.42,534.76,7596.0,517.4126,518.9452,517.4126,518.7124,7596.0
2023-10-19 12:55:00,534.91,535.18,534.46,534.81,8740.0,518.8579,519.1198,518.4214,518.7609,8740.0
2023-10-19 13:00:00,535.16,535.25,534.27,534.27,6429.0,519.1004,519.1877,518.2371,518.2371,6429.0
2023-10-19 13:05:00,534.56,535.0,534.38,534.38,6613.0,518.5184,518.9452,518.3438,518.3438,6613.0
2023-10-19 13:10:00,534.56,534.56,534.19,534.45,4202.0,518.5184,518.5184,518.1595,518.4117,4202.0
2023-10-19 13:15:00,534.43,534.86,534.11,534.61,4904.0,518.3923,518.8094,518.0819,518.5669,4904.0
2023-10-19 13:20:00,534.71,534.92,534.03,534.16,3562.0,518.6639,518.8676,518.0043,518.1304,3562.0
2023-10-19 13:25:00,534.17,534.41,533.73,533.99,8259.0,518.1401,518.3729,517.7133,517.9655,8259.0
2023-10-19 13:30:00,534.0,534.87,533.97,534.33,15579.0,517.9752,518.8191,517.9461,518.2953,15579.0
2023-10-19 13:35:00,534.55,534.55,532.96,533.0,4512.0,518.5087,518.5087,516.9664,517.0052,4512.0
2023-10-19 13:40:00,533.12,533.34,532.95,533.06,5181.0,517.1216,517.335,516.9567,517.0634,5181.0
2023-10-19 13:45:00,533.11,533.32,532.59,532.71,9548.0,517.1119,517.3156,516.6075,516.7239,9548.0
2023-10-19 13:50:00,532.69,532.75,532.24,532.38,9691.0,516.7045,516.7627,516.268,516.4038,9691.0
2023-10-19 13:55:00,532.49,533.07,532.42,532.49,6208.0,516.5105,517.0731,516.4426,516.5105,6208.0
2023-10-19 14:00:00,532.35,532.8,531.91,532.79,6841.0,516.3747,516.8112,515.9479,516.8015,6841.0
2023-10-19 14:05:00,532.57,532.66,531.75,531.84,5058.0,516.5881,516.6754,515.7927,515.88,5058.0
2023-10-19 14:10:00,531.76,532.22,531.72,532.0,7250.0,515.8024,516.2486,515.7636,516.0352,7250.0
2023-10-19 14:15:00,532.04,532.14,531.61,531.77,9453.0,516.074,516.171,515.6569,515.8121,9453.0
2023-10-19 14:20:00,531.75,531.83,531.05,531.5,10408.0,515.7927,515.8703,515.1137,515.5502,10408.0
2023-10-19 14:25:00,531.29,531.59,531.15,531.33,4884.0,515.3465,515.6375,515.2107,515.3853,4884.0
2023-10-19 14:30:00,531.15,531.15,530.46,530.5,10920.0,515.2107,515.2107,514.5414,514.5802,10920.0
2023-10-19 14:35:00,530.38,530.38,529.9,530.13,21565.0,514.4638,514.4638,513.9982,514.2213,21565.0
2023-10-19 14:40:00,530.05,530.1,529.57,529.65,13294.0,514.1437,514.1922,513.6781,513.7557,13294.0
2023-10-19 14:45:00,529.57,530.04,529.43,529.49,14649.0,513.6781,514.134,513.5423,513.6005,14649.0
2023-10-19 14:50:00,529.53,529.85,529.39,529.67,7628.0,513.6393,513.9497,513.5035,513.7751,7628.0
2023-10-19 14:55:00,529.69,530.3,529.62,530.01,13966.0,513.7945,514.3862,513.7266,514.1049,13966.0
2023-10-19 15:00:00,530.09,530.84,529.99,530.64,7270.0,514.1825,514.91,514.0855,514.716,7270.0
2023-10-19 15:05:00,530.61,530.7,529.84,530.06,9815.0,514.6869,514.7742,513.94,514.1534,9815.0
2023-10-19 15:10:00,530.02,530.44,530.02,530.22,8945.0,514.1146,514.522,514.1146,514.3086,8945.0
2023-10-19 15:15:00,530.09,530.51,529.78,530.46,8975.0,514.1825,514.5899,513.8818,514.5414,8975.0
2023-10-19 15:20:00,530.52,530.55,529.87,530.34,14515.0,514.5996,514.6287,513.9691,514.425,14515.0
2023-10-19 15:25:00,530.24,530.41,529.98,530.41,8446.0,514.328,514.4929,514.0758,514.4929,8446.0
2023-10-19 15:30:00,530.4,530.66,530.26,530.6,11907.0,514.4832,514.7354,514.3474,514.6772,11907.0
2023-10-19 15:35:00,530.52,531.41,530.3,530.87,44690.0,514.5996,515.4629,514.3862,514.9391,44690.0
2023-10-19 15:40:00,530.81,530.87,530.21,530.45,16046.0,514.8809,514.9391,514.2989,514.5317,16046.0
2023-10-19 15:45:00,530.44,531.82,530.22,531.74,14407.0,514.522,515.8606,514.3086,515.783,14407.0
2023-10-19 15:50:00,531.96,532.48,531.66,531.73,20174.0,515.9964,516.5008,515.7054,515.7733,20174.0
2023-10-19 15:55:00,531.65,532.12,531.09,531.38,79869.0,515.6957,516.1516,515.1525,515.4338,79869.0
2023-10-20 09:30:00,531.0,534.43,530.45,534.06,266917.0,515.0652,518.3923,514.5317,518.0334,266917.0
2023-10-20 09:35:00,534.2,534.2,532.32,532.85,17802.0,518.1692,518.1692,516.3456,516.8597,17802.0
2023-10-20 09:40:00,532.51,532.51,531.34,532.15,10811.0,516.5299,516.5299,515.395,516.1807,10811.0
2023-10-20 09:45:00,532.2,532.2,529.97,530.22,10927.0,516.2292,516.2292,514.0661,514.3086,10927.0
2023-10-20 09:50:00,530.21,530.8,529.66,530.71,21890.0,514.2989,514.8712,513.7654,514.7839,21890.0
2023-10-20 09:55:00,530.68,532.09,530.51,531.36,14701.0,514.7548,516.1225,514.5899,515.4144,14701.0
2023-10-20 10:00:00,531.36,531.36,529.76,529.86,11480.0,515.4144,515.4144,513.8624,513.9594,11480.0
2023-10-20 10:05:00,530.04,530.04,529.39,529.39,7081.0,514.134,514.134,513.5035,513.5035,7081.0
2023-10-20 10:10:00,529.39,530.11,529.11,530.1,11474.0,513.5035,514.2019,513.2319,514.1922,11474.0
2023-10-20 10:15:00,530.1,530.27,528.62,529.07,15545.0,514.1922,514.3571,512.7566,513.1931,15545.0
2023-10-20 10:20:00,529.08,529.88,528.73,529.6,14826.0,513.2028,513.9788,512.8633,513.7072,14826.0
2023-10-20 10:25:00,529.63,529.81,529.13,529.57,6525.0,513.7363,513.9109,513.2513,513.6781,6525.0
2023-10-20 10:30:00,529.36,530.28,529.13,530.26,8335.0,513.4744,514.3668,513.2513,514.3474,8335.0
2023-10-20 10:35:00,530.47,530.47,529.48,529.86,10772.0,514.5511,514.5511,513.5908,513.9594,10772.0
2023-10-20 10:40:00,529.64,529.81,529.14,529.14,8049.0,513.746,513.9109,513.261,513.261,8049.0
2023-10-20 10:45:00,529.21,530.38,529.2,530.11,17195.0,513.3289,514.4638,513.3192,514.2019,17195.0
2023-10-20 10:50:00,529.98,530.28,529.84,529.98,12613.0,514.0758,514.3668,513.94,514.0758,12613.0
2023-10-20 10:55:00,530.1,530.27,529.72,530.13,13076.0,514.1922,514.3571,513.8236,514.2213,13076.0
2023-10-20 11:00:00,530.25,531.02,530.14,531.02,13612.0,514.3377,515.0846,514.231,515.0846,13612.0
2023-10-20 11:05:00,531.0,531.3,530.01,530.25,7958.0,515.0652,515.3562,514.1049,514.3377,7958.0
2023-10-20 11:10:00,530.06,530.15,529.71,530.04,8019.0,514.1534,514.2407,513.8139,514.134,8019.0
2023-10-20 11:15:00,530.04,530.29,529.33,529.73,7841.0,514.134,514.3765,513.4453,513.8333,7841.0
2023-10-20 11:20:00,529.73,530.21,529.64,529.88,10656.0,513.8333,514.2989,513.746,513.9788,10656.0
2023-10-20 11:25:00,530.02,530.23,529.57,529.57,6629.0,514.1146,514.3183,513.6781,513.6781,6629.0
2023-10-20 11:30:00,529.54,529.54,528.79,529.24,5124.0,513.649,513.649,512.9215,513.358,5124.0
2023-10-20 11:35:00,529.13,529.59,529.06,529.12,7828.0,513.2513,513.6975,513.1834,513.2416,7828.0
2023-10-20 11:40:00,529.11,529.23,528.75,529.17,11338.0,513.2319,513.3483,512.8827,513.2901,11338.0
2023-10-20 11:45:00,528.86,529.17,528.84,529.01,6617.0,512.9894,513.2901,512.97,513.1349,6617.0
2023-10-20 11:50:00,529.03,529.37,528.85,529.29,4563.0,513.1543,513.4841,512.9797,513.4065,4563.0
2023-10-20 11:55:00,529.31,529.81,529.13,529.13,7624.0,513.4259,513.9109,513.2513,513.2513,7624.0
2023-10-20 12:00:00,529.25,529.57,528.3,528.56,13698.0,513.3677,513.6781,512.4462,512.6984,13698.0
2023-10-20 12:05:00,528.65,528.68,528.29,528.55,5813.0,512.7857,512.8148,512.4365,512.6887,5813.0
2023-10-20 12:10:00,528.41,528.57,528.19,528.3,11883.0,512.5529,512.7081,512.3396,512.4462,11883.0
2023-10-20 12:15:00,528.3,528.3,527.94,527.97,11344.0,512.4462,512.4462,512.0971,512.1262,11344.0
2023-10-20 12:20:00,527.99,529.41,527.55,529.3,26630.0,512.1456,513.5229,511.7188,513.4162,26630.0
2023-10-20 12:25:00,529.55,529.55,528.83,528.95,9232.0,513.6587,513.6587,512.9603,513.0767,9232.0
2023-10-20 12:30:00,529.05,530.02,529.05,530.0,8026.0,513.1737,514.1146,513.1737,514.0952,8026.0
2023-10-20 12:35:00,530.14,530.35,529.85,530.14,7443.0,514.231,514.4347,513.9497,514.231,7443.0
2023-10-20 12:40:00,530.15,530.15,529.76,530.01,5501.0,514.2407,514.2407,513.8624,514.1049,5501.0
2023-10-20 12:45:00,530.22,530.39,529.84,529.92,16007.0,514.3086,514.4735,513.94,514.0176,16007.0
2023-10-20 12:50:00,529.81,529.86,529.38,529.75,13488.0,513.9109,513.9594,513.4938,513.8527,13488.0
2023-10-20 12:55:00,529.7,530.34,529.56,529.96,10694.0,513.8042,514.425,513.6684,514.0564,10694.0
2023-10-20 13:00:00,529.98,530.06,529.16,529.16,5904.0,514.0758,514.1534,513.2804,513.2804,5904.0
2023-10-20 13:05:00,529.06,529.16,528.36,528.42,8600.0,513.1834,513.2804,512.5044,512.5626,8600.0
2023-10-20 13:10:00,528.51,529.07,528.45,529.03,7003.0,512.6499,513.1931,512.5917,513.1543,7003.0
2023-10-20 13:15:00,528.9,529.9,528.41,529.67,17321.0,513.0282,513.9982,512.5529,513.7751,17321.0
2023-10-20 13:20:00,529.65,529.65,528.5,528.62,11550.0,513.7557,513.7557,512.6402,512.7566,11550.0
2023-10-20 13:25:00,528.7,528.7,527.91,527.91,11847.0,512.8342,512.8342,512.068,512.068,11847.0
2023-10-20 13:30:00,527.98,528.51,527.45,528.47,11658.0,512.1359,512.6499,511.6218,512.6111,11658.0
2023-10-20 13:35:00,528.47,528.51,527.84,527.84,6219.0,512.6111,512.6499,512.0001,512.0001,6219.0
2023-10-20 13:40:00,527.94,528.51,527.88,528.05,7757.0,512.0971,512.6499,512.0389,512.2038,7757.0
2023-10-20 13:45:00,528.05,528.05,527.52,527.89,6810.0,512.2038,512.2038,511.6897,512.0486,6810.0
2023-10-20 13:50:00,527.95,528.0,527.31,527.93,8969.0,512.1068,512.1553,511.486,512.0874,8969.0
2023-10-20 13:55:00,528.06,528.48,528.04,528.21,6954.0,512.2135,512.6208,512.1941,512.359,6954.0
2023-10-20 14:00:00,528.11,528.17,527.7,528.13,10957.0,512.262,512.3202,511.8643,512.2814,10957.0
2023-10-20 14:05:00,528.14,528.79,527.95,528.79,16734.0,512.2911,512.9215,512.1068,512.9215,16734.0
2023-10-20 14:10:00,528.69,528.69,527.87,527.99,8839.0,512.8245,512.8245,512.0292,512.1456,8839.0
2023-10-20 14:15:00,527.99,528.23,527.58,527.97,9819.0,512.1456,512.3784,511.7479,512.1262,9819.0
2023-10-20 14:20:00,528.0,528.16,527.73,528.02,6022.0,512.1553,512.3105,511.8934,512.1747,6022.0
2023-10-20 14:25:00,527.97,528.22,527.67,528.07,8658.0,512.1262,512.3687,511.8352,512.2232,8658.0
2023-10-20 14:30:00,527.98,528.32,527.8,528.3,4947.0,512.1359,512.4656,511.9613,512.4462,4947.0
2023-10-20 14:35:00,528.3,529.23,528.3,528.44,8421.0,512.4462,513.3483,512.4462,512.582,8421.0
2023-10-20 14:40:00,528.59,528.89,528.42,528.89,8001.0,512.7275,513.0185,512.5626,513.0185,8001.0
2023-10-20 14:45:00,528.85,529.2,528.73,528.78,7059.0,512.9797,513.3192,512.8633,512.9118,7059.0
2023-10-20 14:50:00,528.7,529.13,528.7,528.94,13613.0,512.8342,513.2513,512.8342,513.067,13613.0
2023-10-20 14:55:00,529.07,529.2,528.56,528.67,6845.0,513.1931,513.3192,512.6984,512.8051,6845.0
2023-10-20 15:00:00,528.63,528.8,527.81,527.83,11529.0,512.7663,512.9312,511.971,511.9904,11529.0
2023-10-20 15:05:00,528.01,528.33,527.76,527.76,5771.0,512.165,512.4753,511.9225,511.9225,5771.0
2023-10-20 15:10:00,527.81,527.93,527.3,527.54,9282.0,511.971,512.0874,511.4763,511.7091,9282.0
2023-10-20 15:15:00,527.56,527.89,527.28,527.89,13092.0,511.7285,512.0486,511.4569,512.0486,13092.0
2023-10-20 15:20:00,527.83,527.88,527.24,527.43,9247.0,511.9904,512.0389,511.4181,511.6024,9247.0
2023-10-20 15:25:00,527.36,527.78,526.94,527.71,16743.0,511.5345,511.9419,511.1271,511.874,16743.0
2023-10-20 15:30:00,527.68,527.91,527.46,527.55,18764.0,511.8449,512.068,511.6315,511.7188,18764.0
2023-10-20 15:35:00,527.62,527.73,527.24,527.33,21600.0,511.7867,511.8934,511.4181,511.5054,21600.0
2023-10-20 15:40:00,527.4,527.41,526.77,526.85,20225.0,511.5733,511.583,510.9622,511.0398,20225.0
2023-10-20 15:45:00,526.92,527.57,526.8,527.46,22833.0,511.1077,511.7382,510.9913,511.6315,22833.0
2023-10-20 15:50:00,527.36,527.57,526.93,527.06,41724.0,511.5345,511.7382,511.1174,511.2435,41724.0
2023-10-20 15:55:00,527.1,527.62,526.86,527.04,153308.0,511.2823,511.7867,511.0495,511.2241,153308.0
2023-10-23 09:30:00,527.03,527.52,523.61,523.64,48896.0,511.2144,511.6897,507.897,507.9261,48896.0
2023-10-23 09:35:00,523.95,525.44,522.64,523.72,11196.0,508.2268,509.6721,506.9561,508.0037,11196.0
2023-10-23 09:40:00,523.85,525.67,523.85,525.66,10044.0,508.1298,509.8952,508.1298,509.8855,10044.0
2023-10-23 09:45:00,525.52,525.53,524.23,524.9,11675.0,509.7497,509.7594,508.4984,509.1483,11675.0
2023-10-23 09:50:00,525.07,526.25,524.25,525.97,16494.0,509.3132,510.4578,508.5178,510.1862,16494.0
2023-10-23 09:55:00,525.98,527.78,525.76,527.51,22104.0,510.1959,511.9419,509.9825,511.68,22104.0
2023-10-23 10:00:00,527.63,527.63,526.42,526.67,7828.0,511.7964,511.7964,510.6227,510.8652,7828.0
2023-10-23 10:05:00,526.6,526.77,525.66,526.59,12485.0,510.7973,510.9622,509.8855,510.7876,12485.0
2023-10-23 10:10:00,526.72,527.33,526.54,526.54,7735.0,510.9137,511.5054,510.7391,510.7391,7735.0
2023-10-23 10:15:00,526.54,526.73,525.93,525.94,11900.0,510.7391,510.9234,510.1474,510.1571,11900.0
2023-10-23 10:20:00,526.11,527.25,526.05,527.25,8931.0,510.322,511.4278,510.2638,511.4278,8931.0
2023-10-23 10:25:00,527.12,527.52,526.5,526.58,4818.0,511.3017,511.6897,510.7003,510.7779,4818.0
2023-10-23 10:30:00,526.09,526.54,525.84,525.84,5602.0,510.3026,510.7391,510.0601,510.0601,5602.0
2023-10-23 10:35:00,525.96,527.26,525.89,527.25,6425.0,510.1765,511.4375,510.1086,511.4278,6425.0
2023-10-23 10:40:00,527.3,527.36,526.52,526.52,5608.0,511.4763,511.5345,510.7197,510.7197,5608.0
2023-10-23 10:45:00,526.63,527.06,526.06,526.27,7721.0,510.8264,511.2435,510.2735,510.4772,7721.0
2023-10-23 10:50:00,526.24,527.21,525.89,525.97,6337.0,510.4481,511.389,510.1086,510.1862,6337.0
2023-10-23 10:55:00,526.0,526.32,525.79,525.9,10085.0,510.2153,510.5257,510.0116,510.1183,10085.0
2023-10-23 11:00:00,526.0,526.54,525.62,526.01,11504.0,510.2153,510.7391,509.8467,510.225,11504.0
2023-10-23 11:05:00,526.21,526.22,524.91,525.26,9073.0,510.419,510.4287,509.158,509.4975,9073.0
2023-10-23 11:10:00,525.25,526.18,525.1,526.12,4773.0,509.4878,510.3899,509.3423,510.3317,4773.0
2023-10-23 11:15:00,526.0,526.1,525.41,525.46,5249.0,510.2153,510.3123,509.643,509.6915,5249.0
2023-10-23 11:20:00,525.42,525.92,525.15,525.25,14420.0,509.6527,510.1377,509.3908,509.4878,14420.0
2023-10-23 11:25:00,525.25,525.63,524.89,525.05,9469.0,509.4878,509.8564,509.1386,509.2938,9469.0
2023-10-23 11:30:00,525.12,525.14,524.62,524.81,11874.0,509.3617,509.3811,508.8767,509.061,11874.0
2023-10-23 11:35:00,524.89,524.93,524.0,524.11,10432.0,509.1386,509.1774,508.2753,508.382,10432.0
2023-10-23 11:40:00,524.13,524.23,523.59,524.1,12506.0,508.4014,508.4984,507.8776,508.3723,12506.0
2023-10-23 11:45:00,524.0,524.38,523.14,523.18,7836.0,508.2753,508.6439,507.4411,507.4799,7836.0
2023-10-23 11:50:00,523.2,523.68,523.2,523.35,7378.0,507.4993,507.9649,507.4993,507.6448,7378.0
2023-10-23 11:55:00,523.35,524.44,523.29,524.23,10680.0,507.6448,508.7021,507.5866,508.4984,10680.0
2023-10-23 12:00:00,524.14,524.62,524.14,524.35,3292.0,508.4111,508.8767,508.4111,508.6148,3292.0
2023-10-23 12:05:00,524.32,524.33,523.88,523.89,5156.0,508.5857,508.5954,508.1589,508.1686,5156.0
2023-10-23 12:10:00,523.94,524.09,523.72,523.87,7972.0,508.2171,508.3626,508.0037,508.1492,7972.0
2023-10-23 12:15:00,523.81,523.82,523.0,523.02,7194.0,508.091,508.1007,507.3053,507.3247,7194.0
2023-10-23 12:20:00,522.91,523.24,522.67,523.14,11983.0,507.218,507.5381,506.9852,507.4411,11983.0
2023-10-23 12:25:00,523.16,523.41,523.04,523.33,9988.0,507.4605,507.703,507.3441,507.6254,9988.0
2023-10-23 12:30:00,523.37,523.88,522.88,523.88,9442.0,507.6642,508.1589,507.1889,508.1589,9442.0
2023-10-23 12:35:00,523.9,523.9,523.32,523.78,8915.0,508.1783,508.1783,507.6157,508.0619,8915.0
2023-10-23 12:40:00,523.76,523.81,523.48,523.66,5649.0,508.0425,508.091,507.7709,507.9455,5649.0
2023-10-23 12:45:00,523.62,523.88,523.32,523.58,8517.0,507.9067,508.1589,507.6157,507.8679,8517.0
2023-10-23 12:50:00,523.62,523.88,523.61,523.72,2438.0,507.9067,508.1589,507.897,508.0037,2438.0
2023-10-23 12:55:00,523.82,524.45,523.77,524.44,6365.0,508.1007,508.7118,508.0522,508.7021,6365.0
2023-10-23 13:00:00,524.51,524.58,523.98,523.98,5694.0,508.77,508.8379,508.2559,508.2559,5694.0
2023-10-23 13:05:00,523.97,524.22,523.66,523.68,11197.0,508.2462,508.4887,507.9455,507.9649,11197.0
2023-10-23 13:10:00,523.63,523.8,523.02,523.3,4773.0,507.9164,508.0813,507.3247,507.5963,4773.0
2023-10-23 13:15:00,523.29,523.49,522.73,522.75,7586.0,507.5866,507.7806,507.0434,507.0628,7586.0
2023-10-23 13:20:00,522.76,522.91,522.21,522.37,12496.0,507.0725,507.218,506.539,506.6942,12496.0
2023-10-23 13:25:00,522.34,522.48,521.91,522.13,7510.0,506.6651,506.8009,506.248,506.4614,7510.0
2023-10-23 13:30:00,522.15,522.45,521.77,521.77,10164.0,506.4808,506.7718,506.1122,506.1122,10164.0
2023-10-23 13:35:00,521.75,522.13,521.74,522.07,6404.0,506.0928,506.4614,506.0831,506.4032,6404.0
2023-10-23 13:40:00,521.87,522.27,521.87,522.1,8703.0,506.2092,506.5972,506.2092,506.4323,8703.0
2023-10-23 13:45:00,522.1,522.7,521.98,522.67,13043.0,506.4323,507.0143,506.3159,506.9852,13043.0
2023-10-23 13:50:00,522.76,523.09,522.66,522.74,4979.0,507.0725,507.3926,506.9755,507.0531,4979.0
2023-10-23 13:55:00,522.74,522.85,522.29,522.57,6030.0,507.0531,507.1598,506.6166,506.8882,6030.0
2023-10-23 14:00:00,522.48,522.84,521.83,522.04,6857.0,506.8009,507.1501,506.1704,506.3741,6857.0
2023-10-23 14:05:00,521.97,523.5,521.97,523.16,10425.0,506.3062,507.7903,506.3062,507.4605,10425.0
2023-10-23 14:10:00,522.99,523.26,522.95,523.11,8891.0,507.2956,507.5575,507.2568,507.412,8891.0
2023-10-23 14:15:00,523.09,523.15,522.18,522.18,5263.0,507.3926,507.4508,506.5099,506.5099,5263.0
2023-10-23 14:20:00,522.19,522.99,522.02,522.62,8538.0,506.5196,507.2956,506.3547,506.9367,8538.0
2023-10-23 14:25:00,522.42,522.42,521.95,522.03,8829.0,506.7427,506.7427,506.2868,506.3644,8829.0
2023-10-23 14:30:00,522.15,522.25,521.72,521.88,7448.0,506.4808,506.5778,506.0637,506.2189,7448.0
2023-10-23 14:35:00,521.89,522.28,521.86,522.21,6236.0,506.2286,506.6069,506.1995,506.539,6236.0
2023-10-23 14:40:00,522.3,522.82,521.87,521.96,9848.0,506.6263,507.1307,506.2092,506.2965,9848.0
2023-10-23 14:45:00,522.01,522.67,521.92,522.38,4536.0,506.345,506.9852,506.2577,506.7039,4536.0
2023-10-23 14:50:00,522.28,522.57,522.26,522.45,6043.0,506.6069,506.8882,506.5875,506.7718,6043.0
2023-10-23 14:55:00,522.49,522.89,522.31,522.89,8509.0,506.8106,507.1986,506.636,507.1986,8509.0
2023-10-23 15:00:00,523.01,523.53,522.97,523.24,7730.0,507.315,507.8194,507.2762,507.5381,7730.0
2023-10-23 15:05:00,523.25,523.49,523.03,523.03,7525.0,507.5478,507.7806,507.3344,507.3344,7525.0
2023-10-23 15:10:00,522.98,523.19,522.36,522.76,9972.0,507.2859,507.4896,506.6845,507.0725,9972.0
2023-10-23 15:15:00,522.64,522.85,521.9,521.9,7552.0,506.9561,507.1598,506.2383,506.2383,7552.0
2023-10-23 15:20:00,521.84,521.9,520.44,520.7,26626.0,506.1801,506.2383,504.8221,505.0743,26626.0
2023-10-23 15:25:00,520.68,521.49,520.32,520.57,10914.0,505.0549,505.8406,504.7057,504.9482,10914.0
2023-10-23 15:30:00,520.57,521.26,520.34,521.12,16328.0,504.9482,505.6175,504.7251,505.4817,16328.0
2023-10-23 15:35:00,521.12,521.12,520.47,520.47,12948.0,505.4817,505.4817,504.8512,504.8512,12948.0
2023-10-23 15:40:00,520.44,521.11,520.29,521.05,21898.0,504.8221,505.472,504.6766,505.4138,21898.0
2023-10-23 15:45:00,520.92,521.49,520.88,521.23,18555.0,505.2877,505.8406,505.2489,505.5884,18555.0
2023-10-23 15:50:00,521.23,521.8,521.08,521.35,37143.0,505.5884,506.1413,505.4429,505.7048,37143.0
2023-10-23 15:55:00,521.43,521.72,521.09,521.56,105151.0,505.7824,506.0637,505.4526,505.9085,105151.0
2023-10-24 09:30:00,522.86,529.14,522.07,528.93,57230.0,507.1695,513.261,506.4032,513.0573,57230.0
2023-10-24 09:35:00,528.98,529.41,527.61,528.0,22480.0,513.1058,513.5229,511.777,512.1553,22480.0
2023-10-24 09:40:00,527.8,528.11,526.58,526.83,17555.0,511.9613,512.262,510.7779,511.0204,17555.0
2023-10-24 09:45:00,526.65,528.3,526.5,527.49,18221.0,510.8458,512.4462,510.7003,511.6606,18221.0
2023-10-24 09:50:00,527.76,528.44,526.57,528.44,19230.0,511.9225,512.582,510.7682,512.582,19230.0
2023-10-24 09:55:00,528.3,528.97,527.52,528.54,20504.0,512.4462,513.0961,511.6897,512.679,20504.0
2023-10-24 10:00:00,528.38,529.99,528.37,529.55,28310.0,512.5238,514.0855,512.5141,513.6587,28310.0
2023-10-24 10:05:00,529.27,530.67,528.27,530.27,18140.0,513.3871,514.7451,512.4172,514.3571,18140.0
2023-10-24 10:10:00,530.27,530.4,528.35,528.5,14756.0,514.3571,514.4832,512.4947,512.6402,14756.0
2023-10-24 10:15:00,528.49,529.18,527.71,528.44,16311.0,512.6305,513.2998,511.874,512.582,16311.0
2023-10-24 10:20:00,528.46,529.83,528.22,529.32,21244.0,512.6014,513.9303,512.3687,513.4356,21244.0
2023-10-24 10:25:00,529.45,529.52,528.44,528.84,5984.0,513.5617,513.6296,512.582,512.97,5984.0
2023-10-24 10:30:00,528.64,528.89,528.25,528.66,8094.0,512.776,513.0185,512.3978,512.7954,8094.0
2023-10-24 10:35:00,528.62,528.85,527.55,527.91,10566.0,512.7566,512.9797,511.7188,512.068,10566.0
2023-10-24 10:40:00,527.93,528.43,527.55,528.12,11962.0,512.0874,512.5723,511.7188,512.2717,11962.0
2023-10-24 10:45:00,528.29,528.52,528.22,528.47,6304.0,512.4365,512.6596,512.3687,512.6111,6304.0
2023-10-24 10:50:00,528.58,528.59,528.12,528.5,6067.0,512.7178,512.7275,512.2717,512.6402,6067.0
2023-10-24 10:55:00,528.61,528.76,528.23,528.62,5785.0,512.7469,512.8924,512.3784,512.7566,5785.0
2023-10-24 11:00:00,528.71,528.94,528.41,528.87,5584.0,512.8439,513.067,512.5529,512.9991,5584.0
2023-10-24 11:05:00,528.92,529.03,528.24,528.35,8348.0,513.0476,513.1543,512.3881,512.4947,8348.0
2023-10-24 11:10:00,528.08,528.79,527.88,528.79,7199.0,512.2329,512.9215,512.0389,512.9215,7199.0
2023-10-24 11:15:00,528.89,529.18,528.68,528.73,4952.0,513.0185,513.2998,512.8148,512.8633,4952.0
2023-10-24 11:20:00,528.71,528.71,527.36,528.06,9626.0,512.8439,512.8439,511.5345,512.2135,9626.0
2023-10-24 11:25:00,528.1,528.39,527.96,528.13,6197.0,512.2523,512.5335,512.1165,512.2814,6197.0
2023-10-24 11:30:00,528.17,528.36,527.61,527.84,16211.0,512.3202,512.5044,511.777,512.0001,16211.0
2023-10-24 11:35:00,527.75,528.0,527.45,527.54,14801.0,511.9128,512.1553,511.6218,511.7091,14801.0
2023-10-24 11:40:00,527.72,527.92,527.12,527.4,4454.0,511.8837,512.0777,511.3017,511.5733,4454.0
2023-10-24 11:45:00,527.34,527.34,526.91,527.16,4070.0,511.5151,511.5151,511.098,511.3405,4070.0
2023-10-24 11:50:00,526.89,526.89,526.1,526.1,2234.0,511.0786,511.0786,510.3123,510.3123,2234.0
2023-10-24 11:55:00,526.0,526.01,525.66,525.76,5540.0,510.2153,510.225,509.8855,509.9825,5540.0
2023-10-24 12:00:00,525.9,526.0,525.3,525.38,14472.0,510.1183,510.2153,509.5363,509.6139,14472.0
2023-10-24 12:05:00,525.42,525.6,524.75,525.06,4206.0,509.6527,509.8273,509.0028,509.3035,4206.0
2023-10-24 12:10:00,524.96,525.06,524.52,524.67,5972.0,509.2065,509.3035,508.7797,508.9252,5972.0
2023-10-24 12:15:00,524.68,524.96,524.09,524.09,7854.0,508.9349,509.2065,508.3626,508.3626,7854.0
2023-10-24 12:20:00,524.18,524.19,523.6,523.84,7804.0,508.4499,508.4596,507.8873,508.1201,7804.0
2023-10-24 12:25:00,523.78,524.15,523.58,523.71,9647.0,508.0619,508.4208,507.8679,507.994,9647.0
2023-10-24 12:30:00,523.81,524.1,523.61,524.09,7341.0,508.091,508.3723,507.897,508.3626,7341.0
2023-10-24 12:35:00,523.93,523.93,522.9,523.59,5447.0,508.2074,508.2074,507.2083,507.8776,5447.0
2023-10-24 12:40:00,523.58,523.74,522.93,523.12,4944.0,507.8679,508.0231,507.2374,507.4217,4944.0
2023-10-24 12:45:00,523.18,523.21,522.86,523.02,4616.0,507.4799,507.509,507.1695,507.3247,4616.0
2023-10-24 12:50:00,523.18,523.18,522.63,522.76,6337.0,507.4799,507.4799,506.9464,507.0725,6337.0
2023-10-24 12:55:00,522.82,522.94,522.54,522.54,3500.0,507.1307,507.2471,506.8591,506.8591,3500.0
2023-10-24 13:00:00,522.55,523.11,522.55,522.84,5837.0,506.8688,507.412,506.8688,507.1501,5837.0
2023-10-24 13:05:00,522.89,523.05,522.72,522.73,6635.0,507.1986,507.3538,507.0337,507.0434,6635.0
2023-10-24 13:10:00,522.67,522.72,522.25,522.6,5296.0,506.9852,507.0337,506.5778,506.9173,5296.0
2023-10-24 13:15:00,522.54,523.0,522.51,522.95,6954.0,506.8591,507.3053,506.83,507.2568,6954.0
2023-10-24 13:20:00,523.02,523.25,522.97,523.13,5380.0,507.3247,507.5478,507.2762,507.4314,5380.0
2023-10-24 13:25:00,523.11,523.94,523.01,523.94,15349.0,507.412,508.2171,507.315,508.2171,15349.0
2023-10-24 13:30:00,523.78,524.64,523.78,524.04,8928.0,508.0619,508.8961,508.0619,508.3141,8928.0
2023-10-24 13:35:00,524.01,524.64,523.99,524.62,4214.0,508.285,508.8961,508.2656,508.8767,4214.0
2023-10-24 13:40:00,524.75,525.0,524.32,524.58,3937.0,509.0028,509.2453,508.5857,508.8379,3937.0
2023-10-24 13:45:00,524.48,524.68,524.15,524.62,3701.0,508.7409,508.9349,508.4208,508.8767,3701.0
2023-10-24 13:50:00,524.69,524.72,524.46,524.64,2504.0,508.9446,508.9737,508.7215,508.8961,2504.0
2023-10-24 13:55:00,524.72,524.72,524.0,524.32,11228.0,508.9737,508.9737,508.2753,508.5857,11228.0
2023-10-24 14:00:00,524.28,524.62,523.97,523.97,5150.0,508.5469,508.8767,508.2462,508.2462,5150.0
2023-10-24 14:05:00,524.24,524.77,524.22,524.54,6212.0,508.5081,509.0222,508.4887,508.7991,6212.0
2023-10-24 14:10:00,524.47,524.47,523.96,524.23,5551.0,508.7312,508.7312,508.2365,508.4984,5551.0
2023-10-24 14:15:00,524.22,524.64,524.11,524.58,4917.0,508.4887,508.8961,508.382,508.8379,4917.0
2023-10-24 14:20:00,524.46,524.55,524.25,524.38,4648.0,508.7215,508.8088,508.5178,508.6439,4648.0
2023-10-24 14:25:00,524.29,524.7,524.29,524.39,2681.0,508.5566,508.9543,508.5566,508.6536,2681.0
2023-10-24 14:30:00,524.55,525.24,524.55,524.97,4928.0,508.8088,509.4781,508.8088,509.2162,4928.0
2023-10-24 14:35:00,525.04,525.17,524.65,524.94,3220.0,509.2841,509.4102,508.9058,509.1871,3220.0
2023-10-24 14:40:00,524.98,525.3,524.8,525.3,3180.0,509.2259,509.5363,509.0513,509.5363,3180.0
2023-10-24 14:45:00,525.25,525.39,525.11,525.38,4862.0,509.4878,509.6236,509.352,509.6139,4862.0
2023-10-24 14:50:00,525.43,525.62,525.28,525.54,5590.0,509.6624,509.8467,509.5169,509.7691,5590.0
2023-10-24 14:55:00,525.46,526.11,525.45,525.92,6564.0,509.6915,510.322,509.6818,510.1377,6564.0
2023-10-24 15:00:00,525.92,526.14,525.52,525.57,5896.0,510.1377,510.3511,509.7497,509.7982,5896.0
2023-10-24 15:05:00,525.56,525.56,525.24,525.47,2928.0,509.7885,509.7885,509.4781,509.7012,2928.0
2023-10-24 15:10:00,525.39,525.64,525.03,525.46,7789.0,509.6236,509.8661,509.2744,509.6915,7789.0
2023-10-24 15:15:00,525.31,525.94,525.31,525.84,5926.0,509.546,510.1571,509.546,510.0601,5926.0
2023-10-24 15:20:00,525.85,525.95,525.49,525.72,9110.0,510.0698,510.1668,509.7206,509.9437,9110.0
2023-10-24 15:25:00,525.65,526.0,525.58,525.88,3541.0,509.8758,510.2153,509.8079,510.0989,3541.0
2023-10-24 15:30:00,525.86,525.86,525.42,525.57,8473.0,510.0795,510.0795,509.6527,509.7982,8473.0
2023-10-24 15:35:00,525.46,525.8,525.32,525.55,14766.0,509.6915,510.0213,509.5557,509.7788,14766.0
2023-10-24 15:40:00,525.49,526.56,525.49,525.98,25460.0,509.7206,510.7585,509.7206,510.1959,25460.0
2023-10-24 15:45:00,525.97,525.98,525.68,525.72,13032.0,510.1862,510.1959,509.9049,509.9437,13032.0
2023-10-24 15:50:00,525.84,525.91,525.29,525.54,25624.0,510.0601,510.128,509.5266,509.7691,25624.0
2023-10-24 15:55:00,525.56,526.09,524.96,525.0,61671.0,509.7885,510.3026,509.2065,509.2453,61671.0
2023-10-25 09:30:00,527.27,527.91,524.48,525.23,49347.0,511.4472,512.068,508.7409,509.4684,49347.0
2023-10-25 09:35:00,525.29,525.35,523.33,524.69,14729.0,509.5266,509.5848,507.6254,508.9446,14729.0
2023-10-25 09:40:00,524.37,524.39,522.91,523.14,10657.0,508.6342,508.6536,507.218,507.4411,10657.0
2023-10-25 09:45:00,522.78,522.96,521.96,522.29,24916.0,507.0919,507.2665,506.2965,506.6166,24916.0
2023-10-25 09:50:00,522.41,522.53,521.05,521.78,17213.0,506.733,506.8494,505.4138,506.1219,17213.0
2023-10-25 09:55:00,521.86,522.61,521.35,521.77,12848.0,506.1995,506.927,505.7048,506.1122,12848.0
2023-10-25 10:00:00,521.67,522.53,520.08,520.29,30780.0,506.0152,506.8494,504.4729,504.6766,30780.0
2023-10-25 10:05:00,520.31,521.91,520.13,521.84,26864.0,504.696,506.248,504.5214,506.1801,26864.0
2023-10-25 10:10:00,521.74,522.68,521.62,522.48,19267.0,506.0831,506.9949,505.9667,506.8009,19267.0
2023-10-25 10:15:00,522.31,523.0,521.72,521.86,11463.0,506.636,507.3053,506.0637,506.1995,11463.0
2023-10-25 10:20:00,522.0,522.94,521.6,522.28,15322.0,506.3353,507.2471,505.9473,506.6069,15322.0
2023-10-25 10:25:00,522.04,522.9,522.04,522.55,11116.0,506.3741,507.2083,506.3741,506.8688,11116.0
2023-10-25 10:30:00,522.6,524.17,522.47,523.19,11175.0,506.9173,508.4402,506.7912,507.4896,11175.0
2023-10-25 10:35:00,523.4,525.76,522.85,525.69,15576.0,507.6933,509.9825,507.1598,509.9146,15576.0
2023-10-25 10:40:00,525.71,526.65,525.37,526.64,7045.0,509.934,510.8458,509.6042,510.8361,7045.0
2023-10-25 10:45:00,526.41,527.23,526.08,527.23,4397.0,510.613,511.4084,510.2929,511.4084,4397.0
2023-10-25 10:50:00,527.38,527.75,526.92,527.59,9932.0,511.5539,511.9128,511.1077,511.7576,9932.0
2023-10-25 10:55:00,527.42,527.66,527.36,527.55,5782.0,511.5927,511.8255,511.5345,511.7188,5782.0
2023-10-25 11:00:00,527.41,529.15,527.17,528.98,13654.0,511.583,513.2707,511.3502,513.1058,13654.0
2023-10-25 11:05:00,528.77,529.33,528.48,528.8,13914.0,512.9021,513.4453,512.6208,512.9312,13914.0
2023-10-25 11:10:00,528.97,529.52,528.38,529.52,7613.0,513.0961,513.6296,512.5238,513.6296,7613.0
2023-10-25 11:15:00,529.7,530.23,529.15,530.09,17100.0,513.8042,514.3183,513.2707,514.1825,17100.0
2023-10-25 11:20:00,530.1,531.0,530.03,531.0,23613.0,514.1922,515.0652,514.1243,515.0652,23613.0
2023-10-25 11:25:00,530.97,532.19,530.97,531.68,18469.0,515.0361,516.2195,515.0361,515.7248,18469.0
2023-10-25 11:30:00,531.85,532.1,531.39,531.4,18822.0,515.8897,516.1322,515.4435,515.4532,18822.0
2023-10-25 11:35:00,531.6,532.33,531.26,532.01,10333.0,515.6472,516.3553,515.3174,516.0449,10333.0
2023-10-25 11:40:00,532.04,532.04,530.49,531.4,14805.0,516.074,516.074,514.5705,515.4532,14805.0
2023-10-25 11:45:00,531.1,532.36,531.06,532.04,17103.0,515.1622,516.3844,515.1234,516.074,17103.0
2023-10-25 11:50:00,531.95,532.08,530.37,531.64,38127.0,515.9867,516.1128,514.4541,515.686,38127.0
2023-10-25 11:55:00,531.82,531.84,530.5,530.58,5872.0,515.8606,515.88,514.5802,514.6578,5872.0
2023-10-25 12:00:00,530.43,530.91,530.24,530.62,6370.0,514.5123,514.9779,514.328,514.6966,6370.0
2023-10-25 12:05:00,530.85,530.99,530.04,530.33,8759.0,514.9197,515.0555,514.134,514.4153,8759.0
2023-10-25 12:10:00,530.47,530.48,529.7,529.86,4218.0,514.5511,514.5608,513.8042,513.9594,4218.0
2023-10-25 12:15:00,529.84,530.09,529.59,529.98,3760.0,513.94,514.1825,513.6975,514.0758,3760.0
2023-10-25 12:20:00,529.9,530.65,529.9,530.44,5198.0,513.9982,514.7257,513.9982,514.522,5198.0
2023-10-25 12:25:00,530.55,530.66,529.55,529.55,7877.0,514.6287,514.7354,513.6587,513.6587,7877.0
2023-10-25 12:30:00,529.45,529.75,528.89,528.94,4149.0,513.5617,513.8527,513.0185,513.067,4149.0
2023-10-25 12:35:00,528.78,529.19,528.71,529.12,3075.0,512.9118,513.3095,512.8439,513.2416,3075.0
2023-10-25 12:40:00,529.01,529.73,528.72,529.73,6263.0,513.1349,513.8333,512.8536,513.8333,6263.0
2023-10-25 12:45:00,529.88,529.89,529.48,529.63,5243.0,513.9788,513.9885,513.5908,513.7363,5243.0
2023-10-25 12:50:00,529.41,529.48,528.85,529.06,4263.0,513.5229,513.5908,512.9797,513.1834,4263.0
2023-10-25 12:55:00,529.11,529.21,528.83,529.19,2177.0,513.2319,513.3289,512.9603,513.3095,2177.0
2023-10-25 13:00:00,529.1,529.45,529.06,529.35,5578.0,513.2222,513.5617,513.1834,513.4647,5578.0
2023-10-25 13:05:00,529.58,529.58,528.96,529.36,5983.0,513.6878,513.6878,513.0864,513.4744,5983.0
2023-10-25 13:10:00,529.58,529.58,529.35,529.51,2788.0,513.6878,513.6878,513.4647,513.6199,2788.0
2023-10-25 13:15:00,529.45,529.49,528.59,528.84,3858.0,513.5617,513.6005,512.7275,512.97,3858.0
2023-10-25 13:20:00,528.96,529.14,528.72,529.12,5381.0,513.0864,513.261,512.8536,513.2416,5381.0
2023-10-25 13:25:00,529.11,529.12,528.22,528.22,3349.0,513.2319,513.2416,512.3687,512.3687,3349.0
2023-10-25 13:30:00,528.2,528.38,527.98,528.38,3899.0,512.3493,512.5238,512.1359,512.5238,3899.0
2023-10-25 13:35:00,528.36,528.78,528.16,528.45,4255.0,512.5044,512.9118,512.3105,512.5917,4255.0
2023-10-25 13:40:00,528.56,528.92,528.54,528.64,3926.0,512.6984,513.0476,512.679,512.776,3926.0
2023-10-25 13:45:00,528.54,528.67,528.02,528.26,5024.0,512.679,512.8051,512.1747,512.4075,5024.0
2023-10-25 13:50:00,528.15,529.46,528.15,529.46,3691.0,512.3008,513.5714,512.3008,513.5714,3691.0
2023-10-25 13:55:00,529.48,529.82,529.42,529.63,24218.0,513.5908,513.9206,513.5326,513.7363,24218.0
2023-10-25 14:00:00,529.78,529.89,528.93,528.93,5777.0,513.8818,513.9885,513.0573,513.0573,5777.0
2023-10-25 14:05:00,528.86,528.94,528.66,528.93,3470.0,512.9894,513.067,512.7954,513.0573,3470.0
2023-10-25 14:10:00,528.78,528.92,528.34,528.72,5899.0,512.9118,513.0476,512.485,512.8536,5899.0
2023-10-25 14:15:00,528.78,529.26,528.59,528.76,8398.0,512.9118,513.3774,512.7275,512.8924,8398.0
2023-10-25 14:20:00,528.75,528.92,528.61,528.63,3496.0,512.8827,513.0476,512.7469,512.7663,3496.0
2023-10-25 14:25:00,528.62,528.66,528.17,528.24,3771.0,512.7566,512.7954,512.3202,512.3881,3771.0
2023-10-25 14:30:00,528.15,529.21,528.13,528.88,9620.0,512.3008,513.3289,512.2814,513.0088,9620.0
2023-10-25 14:35:00,528.89,529.49,528.51,529.35,11861.0,513.0185,513.6005,512.6499,513.4647,11861.0
2023-10-25 14:40:00,529.33,529.43,528.86,529.0,6966.0,513.4453,513.5423,512.9894,513.1252,6966.0
2023-10-25 14:45:00,529.01,529.29,528.75,528.82,4419.0,513.1349,513.4065,512.8827,512.9506,4419.0
2023-10-25 14:50:00,528.81,529.87,528.81,529.79,5991.0,512.9409,513.9691,512.9409,513.8915,5991.0
2023-10-25 14:55:00,529.84,530.0,529.15,529.18,8955.0,513.94,514.0952,513.2707,513.2998,8955.0
2023-10-25 15:00:00,529.32,529.32,528.69,528.79,5454.0,513.4356,513.4356,512.8245,512.9215,5454.0
2023-10-25 15:05:00,528.71,529.1,528.39,529.09,12715.0,512.8439,513.2222,512.5335,513.2125,12715.0
2023-10-25 15:10:00,529.17,529.73,529.07,529.25,20705.0,513.2901,513.8333,513.1931,513.3677,20705.0
2023-10-25 15:15:00,529.12,529.76,529.11,529.69,10968.0,513.2416,513.8624,513.2319,513.7945,10968.0
2023-10-25 15:20:00,529.74,530.2,529.58,530.16,10355.0,513.843,514.2892,513.6878,514.2504,10355.0
2023-10-25 15:25:00,530.22,530.67,529.98,530.63,29035.0,514.3086,514.7451,514.0758,514.7063,29035.0
2023-10-25 15:30:00,530.73,531.39,530.59,530.93,26931.0,514.8033,515.4435,514.6675,514.9973,26931.0
2023-10-25 15:35:00,530.98,531.48,530.86,530.95,29918.0,515.0458,515.5308,514.9294,515.0167,29918.0
2023-10-25 15:40:00,530.98,531.23,530.69,530.98,32735.0,515.0458,515.2883,514.7645,515.0458,32735.0
2023-10-25 15:45:00,531.01,531.48,530.8,531.29,32677.0,515.0749,515.5308,514.8712,515.3465,32677.0
2023-10-25 15:50:00,531.32,531.6,530.58,530.9,40684.0,515.3756,515.6472,514.6578,514.9682,40684.0
2023-10-25 15:55:00,530.73,531.42,530.08,530.34,144648.0,514.8033,515.4726,514.1728,514.425,144648.0
2023-10-26 09:30:00,525.7,526.99,522.52,523.3,64976.0,509.9243,511.1756,506.8397,507.5963,64976.0
2023-10-26 09:35:00,523.46,528.58,522.64,528.57,25909.0,507.7515,512.7178,506.9561,512.7081,25909.0
2023-10-26 09:40:00,528.59,529.41,525.48,526.78,24730.0,512.7275,513.5229,509.7109,510.9719,24730.0
2023-10-26 09:45:00,526.88,527.99,526.61,527.62,13601.0,511.0689,512.1456,510.807,511.7867,13601.0
2023-10-26 09:50:00,527.62,529.58,527.62,529.58,8274.0,511.7867,513.6878,511.7867,513.6878,8274.0
2023-10-26 09:55:00,529.51,529.84,528.66,529.69,16318.0,513.6199,513.94,512.7954,513.7945,16318.0
2023-10-26 10:00:00,529.52,529.73,525.34,528.01,52466.0,513.6296,513.8333,509.5751,512.165,52466.0
2023-10-26 10:05:00,527.61,529.03,526.3,529.03,21479.0,511.777,513.1543,510.5063,513.1543,21479.0
2023-10-26 10:10:00,528.69,529.81,528.36,528.37,18940.0,512.8245,513.9109,512.5044,512.5141,18940.0
2023-10-26 10:15:00,528.37,528.88,527.43,527.85,11370.0,512.5141,513.0088,511.6024,512.0098,11370.0
2023-10-26 10:20:00,527.92,529.27,527.79,529.15,8156.0,512.0777,513.3871,511.9516,513.2707,8156.0
2023-10-26 10:25:00,529.21,530.15,528.69,528.7,9083.0,513.3289,514.2407,512.8245,512.8342,9083.0
2023-10-26 10:30:00,528.71,528.71,527.29,527.5,10802.0,512.8439,512.8439,511.4666,511.6703,10802.0
2023-10-26 10:35:00,527.6,529.03,526.87,528.74,17591.0,511.7673,513.1543,511.0592,512.873,17591.0
2023-10-26 10:40:00,528.87,530.1,528.33,530.1,7265.0,512.9991,514.1922,512.4753,514.1922,7265.0
2023-10-26 10:45:00,529.81,529.93,528.74,529.88,18046.0,513.9109,514.0273,512.873,513.9788,18046.0
2023-10-26 10:50:00,529.88,530.19,529.11,529.11,7845.0,513.9788,514.2795,513.2319,513.2319,7845.0
2023-10-26 10:55:00,529.05,529.75,528.99,529.74,4681.0,513.1737,513.8527,513.1155,513.843,4681.0
2023-10-26 11:00:00,529.64,530.02,529.13,529.13,7495.0,513.746,514.1146,513.2513,513.2513,7495.0
2023-10-26 11:05:00,529.39,529.88,528.69,529.88,8440.0,513.5035,513.9788,512.8245,513.9788,8440.0
2023-10-26 11:10:00,529.59,529.9,528.5,528.64,17327.0,513.6975,513.9982,512.6402,512.776,17327.0
2023-10-26 11:15:00,528.63,529.97,528.12,528.9,14062.0,512.7663,514.0661,512.2717,513.0282,14062.0
2023-10-26 11:20:00,529.07,529.37,528.89,529.28,21357.0,513.1931,513.4841,513.0185,513.3968,21357.0
2023-10-26 11:25:00,529.27,529.49,528.87,528.92,7613.0,513.3871,513.6005,512.9991,513.0476,7613.0
2023-10-26 11:30:00,528.89,529.32,528.68,529.3,6652.0,513.0185,513.4356,512.8148,513.4162,6652.0
2023-10-26 11:35:00,529.3,529.47,528.09,528.76,27918.0,513.4162,513.5811,512.2426,512.8924,27918.0
2023-10-26 11:40:00,528.75,529.53,528.55,529.43,21262.0,512.8827,513.6393,512.6887,513.5423,21262.0
2023-10-26 11:45:00,529.88,530.02,529.54,529.99,3105.0,513.9788,514.1146,513.649,514.0855,3105.0
2023-10-26 11:50:00,530.0,530.4,529.78,530.2,17247.0,514.0952,514.4832,513.8818,514.2892,17247.0
2023-10-26 11:55:00,530.14,530.38,529.19,529.27,14103.0,514.231,514.4638,513.3095,513.3871,14103.0
2023-10-26 12:00:00,529.25,530.19,529.22,529.38,9101.0,513.3677,514.2795,513.3386,513.4938,9101.0
2023-10-26 12:05:00,529.48,529.53,528.93,529.26,18672.0,513.5908,513.6393,513.0573,513.3774,18672.0
2023-10-26 12:10:00,529.24,529.43,528.8,529.39,7904.0,513.358,513.5423,512.9312,513.5035,7904.0
2023-10-26 12:15:00,529.07,529.28,528.63,529.0,9947.0,513.1931,513.3968,512.7663,513.1252,9947.0
2023-10-26 12:20:00,528.99,529.37,528.98,529.37,4811.0,513.1155,513.4841,513.1058,513.4841,4811.0
2023-10-26 12:25:00,529.5,530.46,529.47,529.72,10287.0,513.6102,514.5414,513.5811,513.8236,10287.0
2023-10-26 12:30:00,529.59,529.78,528.93,528.93,8192.0,513.6975,513.8818,513.0573,513.0573,8192.0
2023-10-26 12:35:00,529.24,529.42,528.65,528.87,6372.0,513.358,513.5326,512.7857,512.9991,6372.0
2023-10-26 12:40:00,528.97,529.24,528.3,528.63,11599.0,513.0961,513.358,512.4462,512.7663,11599.0
2023-10-26 12:45:00,528.6,529.37,528.51,529.15,7323.0,512.7372,513.4841,512.6499,513.2707,7323.0
2023-10-26 12:50:00,529.18,529.47,529.05,529.08,16967.0,513.2998,513.5811,513.1737,513.2028,16967.0
2023-10-26 12:55:00,529.19,529.58,528.85,528.96,8950.0,513.3095,513.6878,512.9797,513.0864,8950.0
2023-10-26 13:00:00,528.84,529.69,528.65,529.35,4564.0,512.97,513.7945,512.7857,513.4647,4564.0
2023-10-26 13:05:00,529.3,529.3,528.46,528.54,3996.0,513.4162,513.4162,512.6014,512.679,3996.0
2023-10-26 13:10:00,528.55,529.3,528.44,528.48,12390.0,512.6887,513.4162,512.582,512.6208,12390.0
2023-10-26 13:15:00,528.47,529.11,528.45,528.6,13688.0,512.6111,513.2319,512.5917,512.7372,13688.0
2023-10-26 13:20:00,528.46,528.68,528.14,528.19,7960.0,512.6014,512.8148,512.2911,512.3396,7960.0
2023-10-26 13:25:00,528.26,528.59,528.16,528.47,5969.0,512.4075,512.7275,512.3105,512.6111,5969.0
2023-10-26 13:30:00,528.33,529.36,527.64,529.25,10029.0,512.4753,513.4744,511.8061,513.3677,10029.0
2023-10-26 13:35:00,529.08,529.35,528.79,528.82,8338.0,513.2028,513.4647,512.9215,512.9506,8338.0
2023-10-26 13:40:00,528.72,528.9,528.44,528.72,4206.0,512.8536,513.0282,512.582,512.8536,4206.0
2023-10-26 13:45:00,528.77,528.92,528.3,528.83,4530.0,512.9021,513.0476,512.4462,512.9603,4530.0
2023-10-26 13:50:00,528.68,529.53,528.59,529.39,5192.0,512.8148,513.6393,512.7275,513.5035,5192.0
2023-10-26 13:55:00,529.34,529.56,528.9,529.37,8855.0,513.455,513.6684,513.0282,513.4841,8855.0
2023-10-26 14:00:00,529.31,529.53,528.97,529.15,7151.0,513.4259,513.6393,513.0961,513.2707,7151.0
2023-10-26 14:05:00,529.26,529.38,528.92,529.01,8000.0,513.3774,513.4938,513.0476,513.1349,8000.0
2023-10-26 14:10:00,529.11,530.0,529.1,529.82,7945.0,513.2319,514.0952,513.2222,513.9206,7945.0
2023-10-26 14:15:00,529.97,530.0,529.34,529.62,4563.0,514.0661,514.0952,513.455,513.7266,4563.0
2023-10-26 14:20:00,529.56,529.66,528.96,529.0,6286.0,513.6684,513.7654,513.0864,513.1252,6286.0
2023-10-26 14:25:00,529.0,529.48,528.97,529.48,10260.0,513.1252,513.5908,513.0961,513.5908,10260.0
2023-10-26 14:30:00,529.51,530.11,529.32,529.68,11523.0,513.6199,514.2019,513.4356,513.7848,11523.0
2023-10-26 14:35:00,529.68,530.31,529.58,529.6,6582.0,513.7848,514.3959,513.6878,513.7072,6582.0
2023-10-26 14:40:00,529.7,530.22,529.53,529.53,7541.0,513.8042,514.3086,513.6393,513.6393,7541.0
2023-10-26 14:45:00,529.67,530.02,529.54,529.76,10794.0,513.7751,514.1146,513.649,513.8624,10794.0
2023-10-26 14:50:00,529.87,530.07,529.53,529.97,7657.0,513.9691,514.1631,513.6393,514.0661,7657.0
2023-10-26 14:55:00,529.88,530.43,529.83,530.24,12184.0,513.9788,514.5123,513.9303,514.328,12184.0
2023-10-26 15:00:00,530.36,530.47,529.87,530.0,11330.0,514.4444,514.5511,513.9691,514.0952,11330.0
2023-10-26 15:05:00,530.14,530.19,529.8,529.83,8172.0,514.231,514.2795,513.9012,513.9303,8172.0
2023-10-26 15:10:00,529.79,530.0,529.5,529.7,17075.0,513.8915,514.0952,513.6102,513.8042,17075.0
2023-10-26 15:15:00,529.7,529.89,529.52,529.68,15508.0,513.8042,513.9885,513.6296,513.7848,15508.0
2023-10-26 15:20:00,529.68,529.94,529.66,529.73,12108.0,513.7848,514.037,513.7654,513.8333,12108.0
2023-10-26 15:25:00,529.81,529.88,529.0,529.0,11675.0,513.9109,513.9788,513.1252,513.1252,11675.0
2023-10-26 15:30:00,528.89,529.09,528.62,528.92,14867.0,513.0185,513.2125,512.7566,513.0476,14867.0
2023-10-26 15:35:00,528.75,528.99,528.23,528.42,19252.0,512.8827,513.1155,512.3784,512.5626,19252.0
2023-10-26 15:40:00,528.4,528.58,528.05,528.37,39877.0,512.5432,512.7178,512.2038,512.5141,39877.0
2023-10-26 15:45:00,528.34,528.37,527.51,528.31,18723.0,512.485,512.5141,511.68,512.4559,18723.0
2023-10-26 15:50:00,528.33,528.45,527.8,527.96,35817.0,512.4753,512.5917,511.9613,512.1165,35817.0
2023-10-26 15:55:00,527.96,528.72,527.68,528.44,118209.0,512.1165,512.8536,511.8449,512.582,118209.0
2023-10-27 09:30:00,525.99,527.5,523.11,524.56,66509.0,510.2056,511.6703,507.412,508.8185,66509.0
2023-10-27 09:35:00,524.35,526.32,523.66,526.14,16908.0,508.6148,510.5257,507.9455,510.3511,16908.0
2023-10-27 09:40:00,526.0,526.88,524.98,524.98,30827.0,510.2153,511.0689,509.2259,509.2259,30827.0
2023-10-27 09:45:00,525.07,527.12,525.01,526.47,11938.0,509.3132,511.3017,509.255,510.6712,11938.0
2023-10-27 09:50:00,526.45,526.94,525.61,526.47,19222.0,510.6518,511.1271,509.837,510.6712,19222.0
2023-10-27 09:55:00,526.6,527.74,526.45,527.35,28123.0,510.7973,511.9031,510.6518,511.5248,28123.0
2023-10-27 10:00:00,527.23,527.48,526.15,526.86,14166.0,511.4084,511.6509,510.3608,511.0495,14166.0
2023-10-27 10:05:00,526.73,527.35,525.97,526.4,10520.0,510.9234,511.5248,510.1862,510.6033,10520.0
2023-10-27 10:10:00,526.54,526.57,525.01,526.02,10208.0,510.7391,510.7682,509.255,510.2347,10208.0
2023-10-27 10:15:00,526.04,526.51,525.76,525.76,5924.0,510.2541,510.71,509.9825,509.9825,5924.0
2023-10-27 10:20:00,525.57,525.9,524.87,524.87,13761.0,509.7982,510.1183,509.1192,509.1192,13761.0
2023-10-27 10:25:00,524.77,525.09,524.46,524.66,8372.0,509.0222,509.3326,508.7215,508.9155,8372.0
2023-10-27 10:30:00,524.7,524.71,523.52,523.67,9997.0,508.9543,508.964,507.8097,507.9552,9997.0
2023-10-27 10:35:00,523.64,524.41,523.21,523.38,10836.0,507.9261,508.673,507.509,507.6739,10836.0
2023-10-27 10:40:00,523.36,523.36,522.02,522.3,21754.0,507.6545,507.6545,506.3547,506.6263,21754.0
2023-10-27 10:45:00,522.3,522.62,521.9,522.41,12511.0,506.6263,506.9367,506.2383,506.733,12511.0
2023-10-27 10:50:00,522.66,523.36,522.43,523.29,6714.0,506.9755,507.6545,506.7524,507.5866,6714.0
2023-10-27 10:55:00,523.19,524.31,523.19,524.0,5429.0,507.4896,508.576,507.4896,508.2753,5429.0
2023-10-27 11:00:00,523.78,523.95,523.19,523.22,3219.0,508.0619,508.2268,507.4896,507.5187,3219.0
2023-10-27 11:05:00,523.19,523.58,522.96,522.96,4264.0,507.4896,507.8679,507.2665,507.2665,4264.0
2023-10-27 11:10:00,523.07,524.0,523.06,523.67,10249.0,507.3732,508.2753,507.3635,507.9552,10249.0
2023-10-27 11:15:00,523.88,523.88,521.57,521.91,12054.0,508.1589,508.1589,505.9182,506.248,12054.0
2023-10-27 11:20:00,521.96,522.62,521.26,522.3,15925.0,506.2965,506.9367,505.6175,506.6263,15925.0
2023-10-27 11:25:00,522.5,522.88,522.07,522.78,11435.0,506.8203,507.1889,506.4032,507.0919,11435.0
2023-10-27 11:30:00,522.93,523.16,522.06,522.56,10886.0,507.2374,507.4605,506.3935,506.8785,10886.0
2023-10-27 11:35:00,522.4,522.61,522.1,522.27,15915.0,506.7233,506.927,506.4323,506.5972,15915.0
2023-10-27 11:40:00,522.36,522.44,522.01,522.19,12597.0,506.6845,506.7621,506.345,506.5196,12597.0
2023-10-27 11:45:00,522.16,523.26,521.99,523.18,18066.0,506.4905,507.5575,506.3256,507.4799,18066.0
2023-10-27 11:50:00,523.23,523.47,522.81,523.21,6700.0,507.5284,507.7612,507.121,507.509,6700.0
2023-10-27 11:55:00,523.31,523.82,523.04,523.82,9831.0,507.606,508.1007,507.3441,508.1007,9831.0
2023-10-27 12:00:00,523.82,523.84,523.11,523.21,6140.0,508.1007,508.1201,507.412,507.509,6140.0
2023-10-27 12:05:00,523.49,523.87,523.4,523.67,6729.0,507.7806,508.1492,507.6933,507.9552,6729.0
2023-10-27 12:10:00,523.57,524.53,523.56,524.5,22878.0,507.8582,508.7894,507.8485,508.7603,22878.0
2023-10-27 12:15:00,524.55,524.93,524.38,524.59,6821.0,508.8088,509.1774,508.6439,508.8476,6821.0
2023-10-27 12:20:00,524.42,524.61,524.25,524.45,9612.0,508.6827,508.867,508.5178,508.7118,9612.0
2023-10-27 12:25:00,524.48,524.57,523.97,524.4,19308.0,508.7409,508.8282,508.2462,508.6633,19308.0
2023-10-27 12:30:00,524.28,524.63,524.25,524.46,14507.0,508.5469,508.8864,508.5178,508.7215,14507.0
2023-10-27 12:35:00,524.45,525.47,524.31,525.47,23246.0,508.7118,509.7012,508.576,509.7012,23246.0
2023-10-27 12:40:00,525.37,525.65,525.0,525.54,21925.0,509.6042,509.8758,509.2453,509.7691,21925.0
2023-10-27 12:45:00,525.45,525.46,524.32,524.56,13519.0,509.6818,509.6915,508.5857,508.8185,13519.0
2023-10-27 12:50:00,524.54,524.63,524.3,524.5,6681.0,508.7991,508.8864,508.5663,508.7603,6681.0
2023-10-27 12:55:00,524.4,524.53,524.27,524.53,9686.0,508.6633,508.7894,508.5372,508.7894,9686.0
2023-10-27 13:00:00,524.54,524.71,524.25,524.25,6999.0,508.7991,508.964,508.5178,508.5178,6999.0
2023-10-27 13:05:00,524.12,524.24,523.71,524.14,24307.0,508.3917,508.5081,507.994,508.4111,24307.0
2023-10-27 13:10:00,524.08,524.3,523.69,523.8,12739.0,508.3529,508.5663,507.9746,508.0813,12739.0
2023-10-27 13:15:00,523.69,524.14,523.4,523.63,8835.0,507.9746,508.4111,507.6933,507.9164,8835.0
2023-10-27 13:20:00,523.62,523.92,523.61,523.74,4779.0,507.9067,508.1977,507.897,508.0231,4779.0
2023-10-27 13:25:00,523.78,523.79,523.37,523.43,5462.0,508.0619,508.0716,507.6642,507.7224,5462.0
2023-10-27 13:30:00,523.47,523.68,523.3,523.61,7721.0,507.7612,507.9649,507.5963,507.897,7721.0
2023-10-27 13:35:00,523.52,523.95,523.24,523.73,9380.0,507.8097,508.2268,507.5381,508.0134,9380.0
2023-10-27 13:40:00,523.91,524.44,523.67,523.98,14803.0,508.188,508.7021,507.9552,508.2559,14803.0
2023-10-27 13:45:00,523.98,524.16,523.86,524.16,9723.0,508.2559,508.4305,508.1395,508.4305,9723.0
2023-10-27 13:50:00,524.18,524.27,523.92,524.01,4157.0,508.4499,508.5372,508.1977,508.285,4157.0
2023-10-27 13:55:00,524.09,524.15,523.83,524.04,6501.0,508.3626,508.4208,508.1104,508.3141,6501.0
2023-10-27 14:00:00,524.02,524.21,523.88,524.04,6416.0,508.2947,508.479,508.1589,508.3141,6416.0
2023-10-27 14:05:00,524.06,524.4,523.92,524.4,5472.0,508.3335,508.6633,508.1977,508.6633,5472.0
2023-10-27 14:10:00,524.36,524.57,524.2,524.43,3401.0,508.6245,508.8282,508.4693,508.6924,3401.0
2023-10-27 14:15:00,524.36,524.98,524.0,524.11,8957.0,508.6245,509.2259,508.2753,508.382,8957.0
2023-10-27 14:20:00,524.01,524.43,523.87,524.16,28561.0,508.285,508.6924,508.1492,508.4305,28561.0
2023-10-27 14:25:00,524.05,524.2,523.64,524.0,29499.0,508.3238,508.4693,507.9261,508.2753,29499.0
2023-10-27 14:30:00,524.0,524.86,524.0,524.59,6887.0,508.2753,509.1095,508.2753,508.8476,6887.0
2023-10-27 14:35:00,524.59,524.82,524.34,524.59,7030.0,508.8476,509.0707,508.6051,508.8476,7030.0
2023-10-27 14:40:00,524.56,524.68,524.3,524.51,4257.0,508.8185,508.9349,508.5663,508.77,4257.0
2023-10-27 14:45:00,524.55,524.78,523.79,523.92,7045.0,508.8088,509.0319,508.0716,508.1977,7045.0
2023-10-27 14:50:00,523.88,523.95,523.63,523.81,18614.0,508.1589,508.2268,507.9164,508.091,18614.0
2023-10-27 14:55:00,523.82,523.87,523.38,523.69,26206.0,508.1007,508.1492,507.6739,507.9746,26206.0
2023-10-27 15:00:00,523.67,523.83,523.35,523.43,13635.0,507.9552,508.1104,507.6448,507.7224,13635.0
2023-10-27 15:05:00,523.41,523.72,523.35,523.43,10676.0,507.703,508.0037,507.6448,507.7224,10676.0
2023-10-27 15:10:00,523.41,524.17,523.38,524.0,21001.0,507.703,508.4402,507.6739,508.2753,21001.0
2023-10-27 15:15:00,523.93,524.16,523.8,524.03,18149.0,508.2074,508.4305,508.0813,508.3044,18149.0
2023-10-27 15:20:00,523.96,524.2,523.73,524.14,16604.0,508.2365,508.4693,508.0134,508.4111,16604.0
2023-10-27 15:25:00,524.2,524.56,524.15,524.51,9136.0,508.4693,508.8185,508.4208,508.77,9136.0
2023-10-27 15:30:00,524.44,524.73,523.88,523.97,10438.0,508.7021,508.9834,508.1589,508.2462,10438.0
2023-10-27 15:35:00,523.97,523.98,523.22,523.43,18168.0,508.2462,508.2559,507.5187,507.7224,18168.0
2023-10-27 15:40:00,523.44,523.67,523.15,523.44,17943.0,507.7321,507.9552,507.4508,507.7321,17943.0
2023-10-27 15:45:00,523.45,524.19,523.43,524.14,26302.0,507.7418,508.4596,507.7224,508.4111,26302.0
2023-10-27 15:50:00,524.14,524.64,523.65,524.43,34312.0,508.4111,508.8961,507.9358,508.6924,34312.0
2023-10-27 15:55:00,524.53,524.99,523.74,524.67,109732.0,508.7894,509.2356,508.0231,508.9252,109732.0
2023-10-30 09:30:00,525.0,526.05,523.51,523.56,33491.0,509.2453,510.2638,507.8,507.8485,33491.0
2023-10-30 09:35:00,523.56,525.28,522.94,522.94,19365.0,507.8485,509.5169,507.2471,507.2471,19365.0
2023-10-30 09:40:00,523.29,525.25,523.25,524.91,15449.0,507.5866,509.4878,507.5478,509.158,15449.0
2023-10-30 09:45:00,525.07,525.74,525.02,525.21,6009.0,509.3132,509.9631,509.2647,509.449,6009.0
2023-10-30 09:50:00,525.13,526.35,525.13,526.34,9350.0,509.3714,510.5548,509.3714,510.5451,9350.0
2023-10-30 09:55:00,526.42,527.96,526.42,526.59,15188.0,510.6227,512.1165,510.6227,510.7876,15188.0
2023-10-30 10:00:00,526.42,527.49,526.3,527.47,13402.0,510.6227,511.6606,510.5063,511.6412,13402.0
2023-10-30 10:05:00,527.3,527.67,526.51,527.67,16526.0,511.4763,511.8352,510.71,511.8352,16526.0
2023-10-30 10:10:00,527.69,528.55,526.35,526.65,38860.0,511.8546,512.6887,510.5548,510.8458,38860.0
2023-10-30 10:15:00,526.62,527.89,526.62,527.71,25591.0,510.8167,512.0486,510.8167,511.874,25591.0
2023-10-30 10:20:00,527.88,528.15,526.58,526.59,10526.0,512.0389,512.3008,510.7779,510.7876,10526.0
2023-10-30 10:25:00,526.59,526.78,525.78,526.48,11896.0,510.7876,510.9719,510.0019,510.6809,11896.0
2023-10-30 10:30:00,526.62,526.99,526.2,526.2,19299.0,510.8167,511.1756,510.4093,510.4093,19299.0
2023-10-30 10:35:00,526.22,526.22,525.64,526.05,5570.0,510.4287,510.4287,509.8661,510.2638,5570.0
2023-10-30 10:40:00,525.88,525.97,525.04,525.18,9442.0,510.0989,510.1862,509.2841,509.4199,9442.0
2023-10-30 10:45:00,525.18,526.19,525.05,525.98,12185.0,509.4199,510.3996,509.2938,510.1959,12185.0
2023-10-30 10:50:00,526.0,526.22,525.17,525.39,10261.0,510.2153,510.4287,509.4102,509.6236,10261.0
2023-10-30 10:55:00,525.25,525.85,525.19,525.69,6657.0,509.4878,510.0698,509.4296,509.9146,6657.0
2023-10-30 11:00:00,525.81,526.92,525.69,526.46,10734.0,510.031,511.1077,509.9146,510.6615,10734.0
2023-10-30 11:05:00,526.38,527.03,526.35,526.73,5578.0,510.5839,511.2144,510.5548,510.9234,5578.0
2023-10-30 11:10:00,526.66,527.27,526.66,526.96,6626.0,510.8555,511.4472,510.8555,511.1465,6626.0
2023-10-30 11:15:00,526.94,526.94,526.02,526.03,5810.0,511.1271,511.1271,510.2347,510.2444,5810.0
2023-10-30 11:20:00,526.03,526.06,525.42,525.9,8158.0,510.2444,510.2735,509.6527,510.1183,8158.0
2023-10-30 11:25:00,525.92,526.03,525.06,525.36,6720.0,510.1377,510.2444,509.3035,509.5945,6720.0
2023-10-30 11:30:00,525.24,525.44,524.92,525.11,5675.0,509.4781,509.6721,509.1677,509.352,5675.0
2023-10-30 11:35:00,525.06,525.98,525.06,525.65,10573.0,509.3035,510.1959,509.3035,509.8758,10573.0
2023-10-30 11:40:00,525.48,525.61,524.99,525.26,6472.0,509.7109,509.837,509.2356,509.4975,6472.0
2023-10-30 11:45:00,525.38,525.92,524.98,525.42,9752.0,509.6139,510.1377,509.2259,509.6527,9752.0
2023-10-30 11:50:00,525.39,525.91,525.38,525.57,5590.0,509.6236,510.128,509.6139,509.7982,5590.0
2023-10-30 11:55:00,525.63,526.27,525.45,526.0,6451.0,509.8564,510.4772,509.6818,510.2153,6451.0
2023-10-30 12:00:00,526.07,526.23,525.7,526.0,6248.0,510.2832,510.4384,509.9243,510.2153,6248.0
2023-10-30 12:05:00,526.0,526.23,525.92,526.11,9328.0,510.2153,510.4384,510.1377,510.322,9328.0
2023-10-30 12:10:00,526.11,526.32,525.75,526.02,12827.0,510.322,510.5257,509.9728,510.2347,12827.0
2023-10-30 12:15:00,525.92,526.19,525.8,525.95,8963.0,510.1377,510.3996,510.0213,510.1668,8963.0
2023-10-30 12:20:00,526.04,526.44,525.92,526.35,8988.0,510.2541,510.6421,510.1377,510.5548,8988.0
2023-10-30 12:25:00,526.37,527.0,526.23,526.92,9240.0,510.5742,511.1853,510.4384,511.1077,9240.0
2023-10-30 12:30:00,526.86,527.3,526.7,526.95,6074.0,511.0495,511.4763,510.8943,511.1368,6074.0
2023-10-30 12:35:00,526.93,527.65,526.93,527.06,6893.0,511.1174,511.8158,511.1174,511.2435,6893.0
2023-10-30 12:40:00,527.1,527.35,526.93,527.3,4442.0,511.2823,511.5248,511.1174,511.4763,4442.0
2023-10-30 12:45:00,527.05,527.6,526.78,527.46,5587.0,511.2338,511.7673,510.9719,511.6315,5587.0
2023-10-30 12:50:00,527.61,527.74,527.39,527.59,8015.0,511.777,511.9031,511.5636,511.7576,8015.0
2023-10-30 12:55:00,527.59,527.74,527.47,527.73,4764.0,511.7576,511.9031,511.6412,511.8934,4764.0
2023-10-30 13:00:00,527.74,527.82,527.25,527.48,8174.0,511.9031,511.9807,511.4278,511.6509,8174.0
2023-10-30 13:05:00,527.6,528.35,527.6,528.35,4828.0,511.7673,512.4947,511.7673,512.4947,4828.0
2023-10-30 13:10:00,528.26,528.55,528.09,528.16,14052.0,512.4075,512.6887,512.2426,512.3105,14052.0
2023-10-30 13:15:00,528.25,528.45,528.06,528.41,8358.0,512.3978,512.5917,512.2135,512.5529,8358.0
2023-10-30 13:20:00,528.33,528.84,528.28,528.84,11896.0,512.4753,512.97,512.4269,512.97,11896.0
2023-10-30 13:25:00,528.73,530.05,528.73,529.99,14047.0,512.8633,514.1437,512.8633,514.0855,14047.0
2023-10-30 13:30:00,530.0,530.41,529.74,530.13,9135.0,514.0952,514.4929,513.843,514.2213,9135.0
2023-10-30 13:35:00,530.0,530.49,529.83,530.11,9593.0,514.0952,514.5705,513.9303,514.2019,9593.0
2023-10-30 13:40:00,530.1,530.13,529.76,529.87,5062.0,514.1922,514.2213,513.8624,513.9691,5062.0
2023-10-30 13:45:00,529.82,530.02,529.79,529.91,6141.0,513.9206,514.1146,513.8915,514.0079,6141.0
2023-10-30 13:50:00,529.94,530.31,529.92,530.22,13730.0,514.037,514.3959,514.0176,514.3086,13730.0
2023-10-30 13:55:00,530.22,530.38,530.06,530.37,7811.0,514.3086,514.4638,514.1534,514.4541,7811.0
2023-10-30 14:00:00,530.24,530.53,530.16,530.43,11788.0,514.328,514.6093,514.2504,514.5123,11788.0
2023-10-30 14:05:00,530.33,530.59,530.05,530.51,15739.0,514.4153,514.6675,514.1437,514.5899,15739.0
2023-10-30 14:10:00,530.51,530.97,530.51,530.8,8226.0,514.5899,515.0361,514.5899,514.8712,8226.0
2023-10-30 14:15:00,530.79,530.87,529.9,529.9,5890.0,514.8615,514.9391,513.9982,513.9982,5890.0
2023-10-30 14:20:00,529.87,530.0,529.67,529.86,5887.0,513.9691,514.0952,513.7751,513.9594,5887.0
2023-10-30 14:25:00,529.74,530.29,529.69,530.15,5880.0,513.843,514.3765,513.7945,514.2407,5880.0
2023-10-30 14:30:00,530.16,530.16,529.7,529.94,7368.0,514.2504,514.2504,513.8042,514.037,7368.0
2023-10-30 14:35:00,529.96,530.54,529.94,529.99,6197.0,514.0564,514.619,514.037,514.0855,6197.0
2023-10-30 14:40:00,529.96,530.51,529.92,530.39,7232.0,514.0564,514.5899,514.0176,514.4735,7232.0
2023-10-30 14:45:00,530.39,531.03,530.31,530.75,10946.0,514.4735,515.0943,514.3959,514.8227,10946.0
2023-10-30 14:50:00,530.76,530.9,530.27,530.36,11445.0,514.8324,514.9682,514.3571,514.4444,11445.0
2023-10-30 14:55:00,530.36,530.65,530.31,530.65,10301.0,514.4444,514.7257,514.3959,514.7257,10301.0
2023-10-30 15:00:00,530.69,531.82,530.68,531.25,18941.0,514.7645,515.8606,514.7548,515.3077,18941.0
2023-10-30 15:05:00,531.25,531.58,530.84,530.86,19210.0,515.3077,515.6278,514.91,514.9294,19210.0
2023-10-30 15:10:00,530.83,531.44,530.71,530.97,23917.0,514.9003,515.492,514.7839,515.0361,23917.0
2023-10-30 15:15:00,531.0,531.5,530.56,530.96,59566.0,515.0652,515.5502,514.6384,515.0264,59566.0
2023-10-30 15:20:00,531.03,531.18,530.77,530.84,27373.0,515.0943,515.2398,514.8421,514.91,27373.0
2023-10-30 15:25:00,530.93,531.32,530.79,531.22,49882.0,514.9973,515.3756,514.8615,515.2786,49882.0
2023-10-30 15:30:00,531.11,531.49,531.08,531.2,40365.0,515.1719,515.5405,515.1428,515.2592,40365.0
2023-10-30 15:35:00,531.25,531.44,530.88,531.21,54380.0,515.3077,515.492,514.9488,515.2689,54380.0
2023-10-30 15:40:00,531.27,531.27,530.75,531.17,22609.0,515.3271,515.3271,514.8227,515.2301,22609.0
2023-10-30 15:45:00,531.11,531.26,530.41,530.63,27932.0,515.1719,515.3174,514.4929,514.7063,27932.0
2023-10-30 15:50:00,530.65,531.38,530.52,530.89,48163.0,514.7257,515.4338,514.5996,514.9585,48163.0
2023-10-30 15:55:00,530.93,531.02,530.0,530.12,99953.0,514.9973,515.0846,514.0952,514.2116,99953.0
2023-10-31 09:30:00,535.0,535.52,533.17,533.69,51486.0,518.9452,519.4496,517.1701,517.6745,51486.0
2023-10-31 09:35:00,533.34,533.58,531.62,533.0,18891.0,517.335,517.5678,515.6666,517.0052,18891.0
2023-10-31 09:40:00,533.31,534.17,532.88,532.89,6385.0,517.3059,518.1401,516.8888,516.8985,6385.0
2023-10-31 09:45:00,533.09,534.13,532.52,533.74,10683.0,517.0925,518.1013,516.5396,517.723,10683.0
2023-10-31 09:50:00,533.62,533.69,532.25,533.26,6441.0,517.6066,517.6745,516.2777,517.2574,6441.0
2023-10-31 09:55:00,533.76,533.95,532.93,532.93,6052.0,517.7424,517.9267,516.9373,516.9373,6052.0
2023-10-31 10:00:00,532.59,533.16,531.88,532.96,7012.0,516.6075,517.1604,515.9188,516.9664,7012.0
2023-10-31 10:05:00,532.87,533.99,532.78,533.99,8327.0,516.8791,517.9655,516.7918,517.9655,8327.0
2023-10-31 10:10:00,533.98,534.78,533.85,534.69,12429.0,517.9558,518.7318,517.8297,518.6445,12429.0
2023-10-31 10:15:00,534.87,535.36,533.62,533.98,14590.0,518.8191,519.2944,517.6066,517.9558,14590.0
2023-10-31 10:20:00,533.81,534.22,533.61,534.15,12695.0,517.7909,518.1886,517.5969,518.1207,12695.0
2023-10-31 10:25:00,534.02,534.37,533.88,534.25,14423.0,517.9946,518.3341,517.8588,518.2177,14423.0
2023-10-31 10:30:00,534.25,534.83,534.24,534.78,15932.0,518.2177,518.7803,518.208,518.7318,15932.0
2023-10-31 10:35:00,534.88,535.2,534.3,534.53,10135.0,518.8288,519.1392,518.2662,518.4893,10135.0
2023-10-31 10:40:00,534.39,534.99,533.89,534.91,10568.0,518.3535,518.9355,517.8685,518.8579,10568.0
2023-10-31 10:45:00,534.88,535.29,534.35,535.02,11021.0,518.8288,519.2265,518.3147,518.9646,11021.0
2023-10-31 10:50:00,535.08,535.15,534.51,534.87,16531.0,519.0228,519.0907,518.4699,518.8191,16531.0
2023-10-31 10:55:00,534.94,535.21,534.77,535.1,21138.0,518.887,519.1489,518.7221,519.0422,21138.0
2023-10-31 11:00:00,534.98,535.36,533.74,534.06,29728.0,518.9258,519.2944,517.723,518.0334,29728.0
2023-10-31 11:05:00,534.21,534.21,533.69,533.98,17211.0,518.1789,518.1789,517.6745,517.9558,17211.0
2023-10-31 11:10:00,534.03,534.23,533.89,534.07,13923.0,518.0043,518.1983,517.8685,518.0431,13923.0
2023-10-31 11:15:00,534.17,534.35,533.98,534.18,27842.0,518.1401,518.3147,517.9558,518.1498,27842.0
2023-10-31 11:20:00,534.23,534.3,533.75,533.83,22998.0,518.1983,518.2662,517.7327,517.8103,22998.0
2023-10-31 11:25:00,533.72,534.02,532.99,533.02,12129.0,517.7036,517.9946,516.9955,517.0246,12129.0
2023-10-31 11:30:00,532.99,533.96,532.82,533.96,7812.0,516.9955,517.9364,516.8306,517.9364,7812.0
2023-10-31 11:35:00,534.0,534.17,533.34,533.38,12905.0,517.9752,518.1401,517.335,517.3738,12905.0
2023-10-31 11:40:00,533.48,533.57,533.08,533.26,7820.0,517.4708,517.5581,517.0828,517.2574,7820.0
2023-10-31 11:45:00,533.32,534.0,533.2,533.65,8976.0,517.3156,517.9752,517.1992,517.6357,8976.0
2023-10-31 11:50:00,533.62,533.95,533.56,533.75,5852.0,517.6066,517.9267,517.5484,517.7327,5852.0
2023-10-31 11:55:00,533.66,534.18,533.66,534.18,7246.0,517.6454,518.1498,517.6454,518.1498,7246.0
2023-10-31 12:00:00,534.2,534.2,533.86,533.88,9184.0,518.1692,518.1692,517.8394,517.8588,9184.0
2023-10-31 12:05:00,533.79,534.14,533.64,534.04,18867.0,517.7715,518.111,517.626,518.014,18867.0
2023-10-31 12:10:00,534.04,534.64,533.76,533.97,16739.0,518.014,518.596,517.7424,517.9461,16739.0
2023-10-31 12:15:00,533.98,534.97,533.82,534.91,11343.0,517.9558,518.9161,517.8006,518.8579,11343.0
2023-10-31 12:20:00,534.86,535.44,534.86,535.35,11044.0,518.8094,519.372,518.8094,519.2847,11044.0
2023-10-31 12:25:00,535.36,535.68,535.11,535.37,15840.0,519.2944,519.6048,519.0519,519.3041,15840.0
2023-10-31 12:30:00,535.48,535.7,535.38,535.45,13092.0,519.4108,519.6242,519.3138,519.3817,13092.0
2023-10-31 12:35:00,535.46,536.68,535.07,536.0,18586.0,519.3914,520.5748,519.0131,519.9152,18586.0
2023-10-31 12:40:00,535.94,536.62,535.81,536.19,13264.0,519.857,520.5166,519.7309,520.0995,13264.0
2023-10-31 12:45:00,536.18,536.18,535.74,535.87,7925.0,520.0898,520.0898,519.663,519.7891,7925.0
2023-10-31 12:50:00,535.77,535.77,534.86,534.86,3194.0,519.6921,519.6921,518.8094,518.8094,3194.0
2023-10-31 12:55:00,534.88,534.94,534.61,534.9,7956.0,518.8288,518.887,518.5669,518.8482,7956.0
2023-10-31 13:00:00,534.95,535.35,534.87,534.95,5549.0,518.8967,519.2847,518.8191,518.8967,5549.0
2023-10-31 13:05:00,534.99,534.99,534.47,534.58,2469.0,518.9355,518.9355,518.4311,518.5378,2469.0
2023-10-31 13:10:00,534.54,534.54,533.69,534.38,9082.0,518.499,518.499,517.6745,518.3438,9082.0
2023-10-31 13:15:00,534.51,534.7,534.26,534.39,5079.0,518.4699,518.6542,518.2274,518.3535,5079.0
2023-10-31 13:20:00,534.57,535.16,534.55,534.65,6039.0,518.5281,519.1004,518.5087,518.6057,6039.0
2023-10-31 13:25:00,534.53,534.91,534.32,534.91,4852.0,518.4893,518.8579,518.2856,518.8579,4852.0
2023-10-31 13:30:00,535.0,535.05,534.69,534.99,6937.0,518.9452,518.9937,518.6445,518.9355,6937.0
2023-10-31 13:35:00,535.0,535.27,534.85,535.01,6745.0,518.9452,519.2071,518.7997,518.9549,6745.0
2023-10-31 13:40:00,534.97,535.83,534.93,535.36,10796.0,518.9161,519.7503,518.8773,519.2944,10796.0
2023-10-31 13:45:00,535.38,535.53,535.04,535.44,5047.0,519.3138,519.4593,518.984,519.372,5047.0
2023-10-31 13:50:00,535.49,535.95,535.49,535.71,4158.0,519.4205,519.8667,519.4205,519.6339,4158.0
2023-10-31 13:55:00,535.66,535.8,535.33,535.42,7414.0,519.5854,519.7212,519.2653,519.3526,7414.0
2023-10-31 14:00:00,535.57,535.69,534.9,534.94,8472.0,519.4981,519.6145,518.8482,518.887,8472.0
2023-10-31 14:05:00,534.87,535.96,534.84,535.96,12438.0,518.8191,519.8764,518.79,519.8764,12438.0
2023-10-31 14:10:00,535.8,535.93,535.61,535.78,7638.0,519.7212,519.8473,519.5369,519.7018,7638.0
2023-10-31 14:15:00,535.7,535.81,534.73,534.73,5564.0,519.6242,519.7309,518.6833,518.6833,5564.0
2023-10-31 14:20:00,534.86,534.99,534.38,534.66,6387.0,518.8094,518.9355,518.3438,518.6154,6387.0
2023-10-31 14:25:00,534.72,534.94,534.55,534.67,5128.0,518.6736,518.887,518.5087,518.6251,5128.0
2023-10-31 14:30:00,534.67,534.91,534.32,534.77,9848.0,518.6251,518.8579,518.2856,518.7221,9848.0
2023-10-31 14:35:00,534.67,534.7,534.4,534.49,5402.0,518.6251,518.6542,518.3632,518.4505,5402.0
2023-10-31 14:40:00,534.56,534.82,534.3,534.78,7521.0,518.5184,518.7706,518.2662,518.7318,7521.0
2023-10-31 14:45:00,534.89,535.1,534.62,534.84,5717.0,518.8385,519.0422,518.5766,518.79,5717.0
2023-10-31 14:50:00,534.95,535.13,534.78,535.07,5497.0,518.8967,519.0713,518.7318,519.0131,5497.0
2023-10-31 14:55:00,535.11,535.5,535.1,535.39,5610.0,519.0519,519.4302,519.0422,519.3235,5610.0
2023-10-31 15:00:00,535.5,535.96,535.49,535.94,8158.0,519.4302,519.8764,519.4205,519.857,8158.0
2023-10-31 15:05:00,536.04,536.04,535.65,535.9,10392.0,519.954,519.954,519.5757,519.8182,10392.0
2023-10-31 15:10:00,535.82,535.89,535.27,535.36,7539.0,519.7406,519.8085,519.2071,519.2944,7539.0
2023-10-31 15:15:00,535.36,535.5,535.31,535.43,5125.0,519.2944,519.4302,519.2459,519.3623,5125.0
2023-10-31 15:20:00,535.49,535.49,535.06,535.2,9302.0,519.4205,519.4205,519.0034,519.1392,9302.0
2023-10-31 15:25:00,535.25,535.62,534.85,535.62,13093.0,519.1877,519.5466,518.7997,519.5466,13093.0
2023-10-31 15:30:00,535.63,536.1,535.5,535.5,17359.0,519.5563,520.0122,519.4302,519.4302,17359.0
2023-10-31 15:35:00,535.63,535.63,535.11,535.13,16345.0,519.5563,519.5563,519.0519,519.0713,16345.0
2023-10-31 15:40:00,535.19,535.5,534.97,535.38,10730.0,519.1295,519.4302,518.9161,519.3138,10730.0
2023-10-31 15:45:00,535.42,535.64,534.91,535.52,15326.0,519.3526,519.566,518.8579,519.4496,15326.0
2023-10-31 15:50:00,535.7,536.1,535.47,535.77,28359.0,519.6242,520.0122,519.4011,519.6921,28359.0
2023-10-31 15:55:00,535.66,536.0,535.31,535.46,80624.0,519.5854,519.9152,519.2459,519.3914,80624.0
2023-11-01 09:30:00,529.98,530.0,526.8,528.51,75036.0,514.0758,514.0952,510.9913,512.6499,75036.0
2023-11-01 09:35:00,528.56,529.61,528.34,528.4,26949.0,512.6984,513.7169,512.485,512.5432,26949.0
2023-11-01 09:40:00,529.02,529.71,527.36,528.07,30893.0,513.1446,513.8139,511.5345,512.2232,30893.0
2023-11-01 09:45:00,528.07,531.79,527.83,531.37,20920.0,512.2232,515.8315,511.9904,515.4241,20920.0
2023-11-01 09:50:00,531.59,533.11,531.41,532.88,22082.0,515.6375,517.1119,515.4629,516.8888,22082.0
2023-11-01 09:55:00,532.89,533.48,532.44,533.44,13594.0,516.8985,517.4708,516.462,517.432,13594.0
2023-11-01 10:00:00,533.82,534.06,532.66,532.93,20699.0,517.8006,518.0334,516.6754,516.9373,20699.0
2023-11-01 10:05:00,532.7,533.51,531.51,533.3,13156.0,516.7142,517.4999,515.5599,517.2962,13156.0
2023-11-01 10:10:00,533.29,533.29,530.94,532.53,11458.0,517.2865,517.2865,515.007,516.5493,11458.0
2023-11-01 10:15:00,533.0,533.58,531.47,531.55,5677.0,517.0052,517.5678,515.5211,515.5987,5677.0
2023-11-01 10:20:00,531.78,531.78,530.51,530.58,14475.0,515.8218,515.8218,514.5899,514.6578,14475.0
2023-11-01 10:25:00,530.5,530.8,529.77,530.08,24741.0,514.5802,514.8712,513.8721,514.1728,24741.0
2023-11-01 10:30:00,530.1,532.83,529.84,532.4,31354.0,514.1922,516.8403,513.94,516.4232,31354.0
2023-11-01 10:35:00,533.0,533.18,532.15,532.56,15174.0,517.0052,517.1798,516.1807,516.5784,15174.0
2023-11-01 10:40:00,532.52,533.54,532.51,533.09,9284.0,516.5396,517.529,516.5299,517.0925,9284.0
2023-11-01 10:45:00,533.02,533.25,532.75,533.19,7482.0,517.0246,517.2477,516.7627,517.1895,7482.0
2023-11-01 10:50:00,533.23,534.14,532.94,533.35,13407.0,517.2283,518.111,516.947,517.3447,13407.0
2023-11-01 10:55:00,533.34,533.68,532.99,533.44,7540.0,517.335,517.6648,516.9955,517.432,7540.0
2023-11-01 11:00:00,533.45,534.32,533.45,534.07,9203.0,517.4417,518.2856,517.4417,518.0431,9203.0
2023-11-01 11:05:00,533.93,535.06,533.79,534.86,17503.0,517.9073,519.0034,517.7715,518.8094,17503.0
2023-11-01 11:10:00,535.0,535.21,534.39,534.9,8368.0,518.9452,519.1489,518.3535,518.8482,8368.0
2023-11-01 11:15:00,534.95,535.83,534.73,535.83,18298.0,518.8967,519.7503,518.6833,519.7503,18298.0
2023-11-01 11:20:00,535.67,535.75,534.66,535.57,9610.0,519.5951,519.6727,518.6154,519.4981,9610.0
2023-11-01 11:25:00,535.65,535.83,534.84,535.24,11630.0,519.5757,519.7503,518.79,519.178,11630.0
2023-11-01 11:30:00,535.13,535.42,534.94,535.01,8152.0,519.0713,519.3526,518.887,518.9549,8152.0
2023-11-01 11:35:00,535.02,535.03,534.21,534.25,7598.0,518.9646,518.9743,518.1789,518.2177,7598.0
2023-11-01 11:40:00,534.19,534.33,533.42,533.64,13085.0,518.1595,518.2953,517.4126,517.626,13085.0
2023-11-01 11:45:00,533.64,533.85,533.14,533.79,9942.0,517.626,517.8297,517.141,517.7715,9942.0
2023-11-01 11:50:00,533.63,533.95,533.35,533.77,5015.0,517.6163,517.9267,517.3447,517.7521,5015.0
2023-11-01 11:55:00,533.64,534.59,533.63,534.28,11164.0,517.626,518.5475,517.6163,518.2468,11164.0
2023-11-01 12:00:00,534.45,534.57,533.73,533.88,5327.0,518.4117,518.5281,517.7133,517.8588,5327.0
2023-11-01 12:05:00,533.72,534.09,533.49,533.55,4817.0,517.7036,518.0625,517.4805,517.5387,4817.0
2023-11-01 12:10:00,533.65,533.81,533.28,533.37,4956.0,517.6357,517.7909,517.2768,517.3641,4956.0
2023-11-01 12:15:00,533.55,533.83,532.99,533.59,10566.0,517.5387,517.8103,516.9955,517.5775,10566.0
2023-11-01 12:20:00,533.45,533.89,533.35,533.43,14964.0,517.4417,517.8685,517.3447,517.4223,14964.0
2023-11-01 12:25:00,533.4,533.95,533.4,533.68,14647.0,517.3932,517.9267,517.3932,517.6648,14647.0
2023-11-01 12:30:00,533.67,534.04,533.24,533.51,13978.0,517.6551,518.014,517.238,517.4999,13978.0
2023-11-01 12:35:00,533.54,533.54,533.08,533.14,5263.0,517.529,517.529,517.0828,517.141,5263.0
2023-11-01 12:40:00,533.03,533.1,532.45,532.67,6362.0,517.0343,517.1022,516.4717,516.6851,6362.0
2023-11-01 12:45:00,532.54,532.56,531.88,532.02,7817.0,516.559,516.5784,515.9188,516.0546,7817.0
2023-11-01 12:50:00,532.21,532.76,532.12,532.49,7670.0,516.2389,516.7724,516.1516,516.5105,7670.0
2023-11-01 12:55:00,532.48,532.66,532.13,532.15,6538.0,516.5008,516.6754,516.1613,516.1807,6538.0
2023-11-01 13:00:00,532.28,532.5,531.91,532.44,5583.0,516.3068,516.5202,515.9479,516.462,5583.0
2023-11-01 13:05:00,532.43,533.15,532.15,533.08,9537.0,516.4523,517.1507,516.1807,517.0828,9537.0
2023-11-01 13:10:00,533.02,533.36,532.82,532.99,14831.0,517.0246,517.3544,516.8306,516.9955,14831.0
2023-11-01 13:15:00,532.94,533.05,532.63,532.65,7534.0,516.947,517.0537,516.6463,516.6657,7534.0
2023-11-01 13:20:00,532.67,532.88,532.37,532.67,15582.0,516.6851,516.8888,516.3941,516.6851,15582.0
2023-11-01 13:25:00,532.75,534.42,532.19,532.23,27293.0,516.7627,518.3826,516.2195,516.2583,27293.0
2023-11-01 13:30:00,532.25,532.25,531.39,531.51,9395.0,516.2777,516.2777,515.4435,515.5599,9395.0
2023-11-01 13:35:00,531.51,532.02,531.48,531.79,5798.0,515.5599,516.0546,515.5308,515.8315,5798.0
2023-11-01 13:40:00,531.81,532.08,531.47,531.76,7609.0,515.8509,516.1128,515.5211,515.8024,7609.0
2023-11-01 13:45:00,531.68,531.84,531.18,531.61,8976.0,515.7248,515.88,515.2398,515.6569,8976.0
2023-11-01 13:50:00,531.62,532.12,531.53,531.88,20665.0,515.6666,516.1516,515.5793,515.9188,20665.0
2023-11-01 13:55:00,531.75,531.79,531.43,531.43,14433.0,515.7927,515.8315,515.4823,515.4823,14433.0
2023-11-01 14:00:00,531.52,532.15,531.02,531.15,18938.0,515.5696,516.1807,515.0846,515.2107,18938.0
2023-11-01 14:05:00,531.13,531.31,530.78,530.83,8111.0,515.1913,515.3659,514.8518,514.9003,8111.0
2023-11-01 14:10:00,531.01,531.01,530.49,530.75,7075.0,515.0749,515.0749,514.5705,514.8227,7075.0
2023-11-01 14:15:00,530.7,531.25,530.52,531.18,8671.0,514.7742,515.3077,514.5996,515.2398,8671.0
2023-11-01 14:20:00,531.27,532.51,531.21,532.44,12164.0,515.3271,516.5299,515.2689,516.462,12164.0
2023-11-01 14:25:00,532.56,533.09,532.21,532.21,8528.0,516.5784,517.0925,516.2389,516.2389,8528.0
2023-11-01 14:30:00,532.36,534.09,532.36,533.26,16382.0,516.3844,518.0625,516.3844,517.2574,16382.0
2023-11-01 14:35:00,533.14,533.8,532.46,533.29,8431.0,517.141,517.7812,516.4814,517.2865,8431.0
2023-11-01 14:40:00,533.37,533.37,531.58,532.14,6467.0,517.3641,517.3641,515.6278,516.171,6467.0
2023-11-01 14:45:00,532.02,532.6,531.29,532.3,12236.0,516.0546,516.6172,515.3465,516.3262,12236.0
2023-11-01 14:50:00,532.26,533.22,532.16,532.47,15037.0,516.2874,517.2186,516.1904,516.4911,15037.0
2023-11-01 14:55:00,532.62,532.77,532.16,532.7,16526.0,516.6366,516.7821,516.1904,516.7142,16526.0
2023-11-01 15:00:00,532.84,533.54,532.67,533.49,23001.0,516.85,517.529,516.6851,517.4805,23001.0
2023-11-01 15:05:00,533.78,535.4,533.7,535.04,20587.0,517.7618,519.3332,517.6842,518.984,20587.0
2023-11-01 15:10:00,535.23,535.23,533.84,534.03,9074.0,519.1683,519.1683,517.82,518.0043,9074.0
2023-11-01 15:15:00,534.05,534.05,533.14,533.14,10917.0,518.0237,518.0237,517.141,517.141,10917.0
2023-11-01 15:20:00,533.24,533.68,533.05,533.3,10303.0,517.238,517.6648,517.0537,517.2962,10303.0
2023-11-01 15:25:00,533.58,533.58,531.83,532.2,14729.0,517.5678,517.5678,515.8703,516.2292,14729.0
2023-11-01 15:30:00,532.2,532.84,532.14,532.56,13467.0,516.2292,516.85,516.171,516.5784,13467.0
2023-11-01 15:35:00,532.36,532.48,531.83,531.97,10189.0,516.3844,516.5008,515.8703,516.0061,10189.0
2023-11-01 15:40:00,531.72,531.73,531.0,531.11,25498.0,515.7636,515.7733,515.0652,515.1719,25498.0
2023-11-01 15:45:00,531.01,531.21,530.68,530.96,26116.0,515.0749,515.2689,514.7548,515.0264,26116.0
2023-11-01 15:50:00,531.01,531.21,530.46,530.97,38128.0,515.0749,515.2689,514.5414,515.0361,38128.0
2023-11-01 15:55:00,530.9,531.66,530.54,531.66,87369.0,514.9682,515.7054,514.619,515.7054,87369.0
2023-11-02 09:30:00,532.0,534.93,530.24,533.65,44395.0,516.0352,518.8773,514.328,517.6357,44395.0
2023-11-02 09:35:00,533.74,535.4,530.99,531.09,24731.0,517.723,519.3332,515.0555,515.1525,24731.0
2023-11-02 09:40:00,530.64,530.94,527.05,527.05,31376.0,514.716,515.007,511.2338,511.2338,31376.0
2023-11-02 09:45:00,526.98,530.45,526.94,528.49,37742.0,511.1659,514.5317,511.1271,512.6305,37742.0
2023-11-02 09:50:00,528.52,531.0,528.23,530.94,10788.0,512.6596,515.0652,512.3784,515.007,10788.0
2023-11-02 09:55:00,530.92,531.22,529.6,529.98,11046.0,514.9876,515.2786,513.7072,514.0758,11046.0
2023-11-02 10:00:00,529.99,531.11,529.61,530.27,9606.0,514.0855,515.1719,513.7169,514.3571,9606.0
2023-11-02 10:05:00,530.3,530.31,528.58,528.99,18604.0,514.3862,514.3959,512.7178,513.1155,18604.0
2023-11-02 10:10:00,529.27,530.19,528.95,529.15,5859.0,513.3871,514.2795,513.0767,513.2707,5859.0
2023-11-02 10:15:00,529.0,530.09,528.42,529.68,13034.0,513.1252,514.1825,512.5626,513.7848,13034.0
2023-11-02 10:20:00,529.97,530.11,528.96,528.97,6809.0,514.0661,514.2019,513.0864,513.0961,6809.0
2023-11-02 10:25:00,528.84,530.82,528.65,530.49,10679.0,512.97,514.8906,512.7857,514.5705,10679.0
2023-11-02 10:30:00,530.65,531.5,530.65,531.5,6558.0,514.7257,515.5502,514.7257,515.5502,6558.0
2023-11-02 10:35:00,531.67,532.4,531.29,532.06,7901.0,515.7151,516.4232,515.3465,516.0934,7901.0
2023-11-02 10:40:00,532.02,532.21,531.21,531.9,7029.0,516.0546,516.2389,515.2689,515.9382,7029.0
2023-11-02 10:45:00,532.07,532.64,531.76,532.06,21765.0,516.1031,516.656,515.8024,516.0934,21765.0
2023-11-02 10:50:00,532.26,533.13,531.53,532.85,15852.0,516.2874,517.1313,515.5793,516.8597,15852.0
2023-11-02 10:55:00,532.62,532.64,531.13,531.61,7747.0,516.6366,516.656,515.1913,515.6569,7747.0
2023-11-02 11:00:00,531.91,531.94,530.62,530.76,11310.0,515.9479,515.977,514.6966,514.8324,11310.0
2023-11-02 11:05:00,530.73,531.78,530.73,531.59,11178.0,514.8033,515.8218,514.8033,515.6375,11178.0
2023-11-02 11:10:00,531.63,531.71,530.82,531.13,14120.0,515.6763,515.7539,514.8906,515.1913,14120.0
2023-11-02 11:15:00,531.26,532.19,530.91,532.17,22421.0,515.3174,516.2195,514.9779,516.2001,22421.0
2023-11-02 11:20:00,532.14,533.35,531.86,533.09,11002.0,516.171,517.3447,515.8994,517.0925,11002.0
2023-11-02 11:25:00,533.06,533.49,532.93,533.4,6456.0,517.0634,517.4805,516.9373,517.3932,6456.0
2023-11-02 11:30:00,533.4,533.77,533.28,533.69,9884.0,517.3932,517.7521,517.2768,517.6745,9884.0
2023-11-02 11:35:00,533.71,534.44,533.51,534.29,8280.0,517.6939,518.402,517.4999,518.2565,8280.0
2023-11-02 11:40:00,534.3,534.8,533.91,534.13,11061.0,518.2662,518.7512,517.8879,518.1013,11061.0
2023-11-02 11:45:00,534.14,534.23,533.21,533.61,18832.0,518.111,518.1983,517.2089,517.5969,18832.0
2023-11-02 11:50:00,533.77,534.65,533.77,534.34,9389.0,517.7521,518.6057,517.7521,518.305,9389.0
2023-11-02 11:55:00,534.36,534.6,533.66,533.78,12027.0,518.3244,518.5572,517.6454,517.7618,12027.0
2023-11-02 12:00:00,533.62,533.77,533.22,533.67,6106.0,517.6066,517.7521,517.2186,517.6551,6106.0
2023-11-02 12:05:00,533.81,534.36,533.62,533.72,6289.0,517.7909,518.3244,517.6066,517.7036,6289.0
2023-11-02 12:10:00,533.73,533.99,533.27,533.52,21849.0,517.7133,517.9655,517.2671,517.5096,21849.0
2023-11-02 12:15:00,533.59,533.86,533.32,533.38,5502.0,517.5775,517.8394,517.3156,517.3738,5502.0
2023-11-02 12:20:00,533.44,533.53,532.89,533.0,9271.0,517.432,517.5193,516.8985,517.0052,9271.0
2023-11-02 12:25:00,533.13,533.28,532.8,533.28,9121.0,517.1313,517.2768,516.8112,517.2768,9121.0
2023-11-02 12:30:00,533.3,533.36,532.96,533.12,9893.0,517.2962,517.3544,516.9664,517.1216,9893.0
2023-11-02 12:35:00,533.07,533.81,533.07,533.46,9093.0,517.0731,517.7909,517.0731,517.4514,9093.0
2023-11-02 12:40:00,533.51,533.83,533.38,533.82,6093.0,517.4999,517.8103,517.3738,517.8006,6093.0
2023-11-02 12:45:00,533.65,533.97,533.49,533.62,9944.0,517.6357,517.9461,517.4805,517.6066,9944.0
2023-11-02 12:50:00,533.55,533.92,533.45,533.55,11247.0,517.5387,517.8976,517.4417,517.5387,11247.0
2023-11-02 12:55:00,533.55,533.65,532.42,532.71,6552.0,517.5387,517.6357,516.4426,516.7239,6552.0
2023-11-02 13:00:00,532.56,533.1,532.2,532.93,6648.0,516.5784,517.1022,516.2292,516.9373,6648.0
2023-11-02 13:05:00,532.96,533.22,532.8,533.22,7873.0,516.9664,517.2186,516.8112,517.2186,7873.0
2023-11-02 13:10:00,533.25,533.73,533.25,533.37,6034.0,517.2477,517.7133,517.2477,517.3641,6034.0
2023-11-02 13:15:00,533.27,533.79,533.21,533.64,10449.0,517.2671,517.7715,517.2089,517.626,10449.0
2023-11-02 13:20:00,533.72,533.99,533.53,533.99,9140.0,517.7036,517.9655,517.5193,517.9655,9140.0
2023-11-02 13:25:00,533.85,534.36,533.81,534.35,10620.0,517.8297,518.3244,517.7909,518.3147,10620.0
2023-11-02 13:30:00,534.42,535.58,534.42,535.58,28208.0,518.3826,519.5078,518.3826,519.5078,28208.0
2023-11-02 13:35:00,535.42,535.47,534.08,534.15,8445.0,519.3526,519.4011,518.0528,518.1207,8445.0
2023-11-02 13:40:00,534.11,534.41,534.08,534.41,9123.0,518.0819,518.3729,518.0528,518.3729,9123.0
2023-11-02 13:45:00,534.34,534.52,534.13,534.25,5183.0,518.305,518.4796,518.1013,518.2177,5183.0
2023-11-02 13:50:00,534.23,534.31,533.86,534.12,6106.0,518.1983,518.2759,517.8394,518.0916,6106.0
2023-11-02 13:55:00,534.18,534.5,534.15,534.28,6909.0,518.1498,518.4602,518.1207,518.2468,6909.0
2023-11-02 14:00:00,534.29,534.99,534.1,534.96,4518.0,518.2565,518.9355,518.0722,518.9064,4518.0
2023-11-02 14:05:00,534.91,535.34,534.8,534.87,9536.0,518.8579,519.275,518.7512,518.8191,9536.0
2023-11-02 14:10:00,534.83,535.3,534.83,535.16,21360.0,518.7803,519.2362,518.7803,519.1004,21360.0
2023-11-02 14:15:00,535.01,535.53,534.88,535.5,13423.0,518.9549,519.4593,518.8288,519.4302,13423.0
2023-11-02 14:20:00,535.51,535.52,534.56,534.64,5526.0,519.4399,519.4496,518.5184,518.596,5526.0
2023-11-02 14:25:00,534.56,535.26,534.5,534.9,8954.0,518.5184,519.1974,518.4602,518.8482,8954.0
2023-11-02 14:30:00,534.98,535.21,534.9,535.03,5827.0,518.9258,519.1489,518.8482,518.9743,5827.0
2023-11-02 14:35:00,535.07,535.38,534.91,535.36,7050.0,519.0131,519.3138,518.8579,519.2944,7050.0
2023-11-02 14:40:00,535.34,535.43,535.07,535.15,4410.0,519.275,519.3623,519.0131,519.0907,4410.0
2023-11-02 14:45:00,535.31,535.71,535.18,535.47,6326.0,519.2459,519.6339,519.1198,519.4011,6326.0
2023-11-02 14:50:00,535.54,535.93,535.34,535.43,9957.0,519.469,519.8473,519.275,519.3623,9957.0
2023-11-02 14:55:00,535.42,535.42,535.1,535.34,6014.0,519.3526,519.3526,519.0422,519.275,6014.0
2023-11-02 15:00:00,535.29,535.86,535.27,535.65,6088.0,519.2265,519.7794,519.2071,519.5757,6088.0
2023-11-02 15:05:00,535.59,535.79,535.39,535.75,5565.0,519.5175,519.7115,519.3235,519.6727,5565.0
2023-11-02 15:10:00,535.65,535.69,535.23,535.42,6288.0,519.5757,519.6145,519.1683,519.3526,6288.0
2023-11-02 15:15:00,535.43,535.98,535.38,535.56,12371.0,519.3623,519.8958,519.3138,519.4884,12371.0
2023-11-02 15:20:00,535.68,536.54,535.68,536.43,14634.0,519.6048,520.439,519.6048,520.3323,14634.0
2023-11-02 15:25:00,536.3,536.52,536.06,536.12,11786.0,520.2062,520.4196,519.9734,520.0316,11786.0
2023-11-02 15:30:00,536.06,536.42,535.81,536.08,21445.0,519.9734,520.3226,519.7309,519.9928,21445.0
2023-11-02 15:35:00,536.07,536.25,535.8,536.0,17612.0,519.9831,520.1577,519.7212,519.9152,17612.0
2023-11-02 15:40:00,535.92,535.98,535.45,535.72,15889.0,519.8376,519.8958,519.3817,519.6436,15889.0
2023-11-02 15:45:00,535.69,535.99,535.58,535.7,18047.0,519.6145,519.9055,519.5078,519.6242,18047.0
2023-11-02 15:50:00,535.65,536.84,535.56,536.72,24645.0,519.5757,520.73,519.4884,520.6136,24645.0
2023-11-02 15:55:00,536.72,536.78,536.06,536.15,89790.0,520.6136,520.6718,519.9734,520.0607,89790.0
2023-11-03 09:30:00,534.57,535.98,530.93,531.03,56273.0,518.5281,519.8958,514.9973,515.0943,56273.0
2023-11-03 09:35:00,532.41,532.46,529.68,529.92,23681.0,516.4329,516.4814,513.7848,514.0176,23681.0
2023-11-03 09:40:00,529.8,531.78,529.28,531.63,24912.0,513.9012,515.8218,513.3968,515.6763,24912.0
2023-11-03 09:45:00,531.17,531.43,529.65,531.01,17678.0,515.2301,515.4823,513.7557,515.0749,17678.0
2023-11-03 09:50:00,531.37,531.37,530.58,530.58,16928.0,515.4241,515.4241,514.6578,514.6578,16928.0
2023-11-03 09:55:00,530.66,531.07,530.08,530.22,13733.0,514.7354,515.1331,514.1728,514.3086,13733.0
2023-11-03 10:00:00,530.17,531.4,530.04,530.33,18857.0,514.2601,515.4532,514.134,514.4153,18857.0
2023-11-03 10:05:00,530.47,530.86,529.82,530.52,12325.0,514.5511,514.9294,513.9206,514.5996,12325.0
2023-11-03 10:10:00,530.68,530.78,529.36,530.09,13679.0,514.7548,514.8518,513.4744,514.1825,13679.0
2023-11-03 10:15:00,530.11,531.14,529.9,531.0,17640.0,514.2019,515.201,513.9982,515.0652,17640.0
2023-11-03 10:20:00,530.99,530.99,530.48,530.5,10812.0,515.0555,515.0555,514.5608,514.5802,10812.0
2023-11-03 10:25:00,530.5,530.69,530.06,530.4,23136.0,514.5802,514.7645,514.1534,514.4832,23136.0
2023-11-03 10:30:00,530.43,530.75,529.94,530.3,26497.0,514.5123,514.8227,514.037,514.3862,26497.0
2023-11-03 10:35:00,530.3,531.9,530.3,531.85,36325.0,514.3862,515.9382,514.3862,515.8897,36325.0
2023-11-03 10:40:00,531.85,531.88,530.61,531.21,21818.0,515.8897,515.9188,514.6869,515.2689,21818.0
2023-11-03 10:45:00,531.44,531.65,530.29,531.19,14179.0,515.492,515.6957,514.3765,515.2495,14179.0
2023-11-03 10:50:00,531.13,531.43,530.72,530.88,21955.0,515.1913,515.4823,514.7936,514.9488,21955.0
2023-11-03 10:55:00,530.9,531.6,530.74,531.47,31665.0,514.9682,515.6472,514.813,515.5211,31665.0
2023-11-03 11:00:00,531.47,531.64,530.66,530.95,16752.0,515.5211,515.686,514.7354,515.0167,16752.0
2023-11-03 11:05:00,531.0,531.28,530.56,531.09,19619.0,515.0652,515.3368,514.6384,515.1525,19619.0
2023-11-03 11:10:00,531.22,531.91,531.11,531.78,27019.0,515.2786,515.9479,515.1719,515.8218,27019.0
2023-11-03 11:15:00,531.78,533.03,531.34,532.71,31051.0,515.8218,517.0343,515.395,516.7239,31051.0
2023-11-03 11:20:00,533.02,534.16,532.48,533.65,17531.0,517.0246,518.1304,516.5008,517.6357,17531.0
2023-11-03 11:25:00,533.63,533.69,532.95,533.45,15574.0,517.6163,517.6745,516.9567,517.4417,15574.0
2023-11-03 11:30:00,533.43,533.85,533.39,533.51,21423.0,517.4223,517.8297,517.3835,517.4999,21423.0
2023-11-03 11:35:00,533.52,533.76,533.16,533.38,9229.0,517.5096,517.7424,517.1604,517.3738,9229.0
2023-11-03 11:40:00,533.38,533.38,532.75,533.0,16711.0,517.3738,517.3738,516.7627,517.0052,16711.0
2023-11-03 11:45:00,533.09,533.18,532.7,532.88,12546.0,517.0925,517.1798,516.7142,516.8888,12546.0
2023-11-03 11:50:00,532.83,533.54,532.38,533.53,16731.0,516.8403,517.529,516.4038,517.5193,16731.0
2023-11-03 11:55:00,533.36,533.64,532.87,533.0,13011.0,517.3544,517.626,516.8791,517.0052,13011.0
2023-11-03 12:00:00,533.12,534.76,533.09,534.53,18820.0,517.1216,518.7124,517.0925,518.4893,18820.0
2023-11-03 12:05:00,534.57,534.6,534.15,534.24,10117.0,518.5281,518.5572,518.1207,518.208,10117.0
2023-11-03 12:10:00,534.24,534.61,534.01,534.01,15249.0,518.208,518.5669,517.9849,517.9849,15249.0
2023-11-03 12:15:00,534.0,534.25,533.87,534.01,14762.0,517.9752,518.2177,517.8491,517.9849,14762.0
2023-11-03 12:20:00,534.12,534.22,533.9,533.95,12811.0,518.0916,518.1886,517.8782,517.9267,12811.0
2023-11-03 12:25:00,534.0,534.0,533.31,533.65,36873.0,517.9752,517.9752,517.3059,517.6357,36873.0
2023-11-03 12:30:00,533.66,533.96,533.56,533.96,7981.0,517.6454,517.9364,517.5484,517.9364,7981.0
2023-11-03 12:35:00,533.99,534.18,533.49,533.81,14268.0,517.9655,518.1498,517.4805,517.7909,14268.0
2023-11-03 12:40:00,533.86,534.19,533.79,533.79,7694.0,517.8394,518.1595,517.7715,517.7715,7694.0
2023-11-03 12:45:00,533.82,533.97,533.59,533.75,9493.0,517.8006,517.9461,517.5775,517.7327,9493.0
2023-11-03 12:50:00,533.72,534.18,533.71,533.93,13201.0,517.7036,518.1498,517.6939,517.9073,13201.0
2023-11-03 12:55:00,534.0,534.12,533.86,533.97,6665.0,517.9752,518.0916,517.8394,517.9461,6665.0
2023-11-03 13:00:00,534.06,534.3,533.65,534.0,19711.0,518.0334,518.2662,517.6357,517.9752,19711.0
2023-11-03 13:05:00,533.95,533.95,532.67,532.72,17332.0,517.9267,517.9267,516.6851,516.7336,17332.0
2023-11-03 13:10:00,532.81,532.82,532.17,532.48,12637.0,516.8209,516.8306,516.2001,516.5008,12637.0
2023-11-03 13:15:00,532.37,532.82,532.36,532.4,20968.0,516.3941,516.8306,516.3844,516.4232,20968.0
2023-11-03 13:20:00,532.2,532.67,531.6,531.9,30504.0,516.2292,516.6851,515.6472,515.9382,30504.0
2023-11-03 13:25:00,531.77,532.07,531.63,532.07,6657.0,515.8121,516.1031,515.6763,516.1031,6657.0
2023-11-03 13:30:00,532.05,532.2,531.51,531.85,11490.0,516.0837,516.2292,515.5599,515.8897,11490.0
2023-11-03 13:35:00,531.95,532.08,531.72,531.94,11975.0,515.9867,516.1128,515.7636,515.977,11975.0
2023-11-03 13:40:00,532.12,532.27,531.91,532.17,6437.0,516.1516,516.2971,515.9479,516.2001,6437.0
2023-11-03 13:45:00,532.09,532.09,531.5,531.86,8416.0,516.1225,516.1225,515.5502,515.8994,8416.0
2023-11-03 13:50:00,531.84,532.05,531.7,532.0,7861.0,515.88,516.0837,515.7442,516.0352,7861.0
2023-11-03 13:55:00,532.04,532.17,531.82,531.86,6655.0,516.074,516.2001,515.8606,515.8994,6655.0
2023-11-03 14:00:00,531.77,531.89,531.62,531.65,9669.0,515.8121,515.9285,515.6666,515.6957,9669.0
2023-11-03 14:05:00,531.66,531.91,531.17,531.45,10426.0,515.7054,515.9479,515.2301,515.5017,10426.0
2023-11-03 14:10:00,531.34,531.49,531.13,531.35,18608.0,515.395,515.5405,515.1913,515.4047,18608.0
2023-11-03 14:15:00,531.35,531.85,531.34,531.64,9003.0,515.4047,515.8897,515.395,515.686,9003.0
2023-11-03 14:20:00,531.62,531.71,531.15,531.39,12017.0,515.6666,515.7539,515.2107,515.4435,12017.0
2023-11-03 14:25:00,531.37,531.97,531.17,531.91,8874.0,515.4241,516.0061,515.2301,515.9479,8874.0
2023-11-03 14:30:00,531.9,532.01,531.46,531.7,8137.0,515.9382,516.0449,515.5114,515.7442,8137.0
2023-11-03 14:35:00,531.75,531.8,531.33,531.33,16259.0,515.7927,515.8412,515.3853,515.3853,16259.0
2023-11-03 14:40:00,531.31,531.34,530.8,530.97,15254.0,515.3659,515.395,514.8712,515.0361,15254.0
2023-11-03 14:45:00,530.86,531.12,530.76,531.0,14375.0,514.9294,515.1816,514.8324,515.0652,14375.0
2023-11-03 14:50:00,531.05,531.05,530.25,530.3,13650.0,515.1137,515.1137,514.3377,514.3862,13650.0
2023-11-03 14:55:00,530.39,530.46,529.78,530.28,29608.0,514.4735,514.5414,513.8818,514.3668,29608.0
2023-11-03 15:00:00,530.25,530.34,529.27,529.5,27491.0,514.3377,514.425,513.3871,513.6102,27491.0
2023-11-03 15:05:00,529.59,529.75,529.13,529.35,26753.0,513.6975,513.8527,513.2513,513.4647,26753.0
2023-11-03 15:10:00,529.36,529.52,528.88,529.34,23511.0,513.4744,513.6296,513.0088,513.455,23511.0
2023-11-03 15:15:00,529.25,529.29,528.8,529.19,28706.0,513.3677,513.4065,512.9312,513.3095,28706.0
2023-11-03 15:20:00,529.12,529.77,528.94,529.66,19767.0,513.2416,513.8721,513.067,513.7654,19767.0
2023-11-03 15:25:00,529.77,530.04,529.43,529.71,16963.0,513.8721,514.134,513.5423,513.8139,16963.0
2023-11-03 15:30:00,529.82,529.82,529.4,529.47,20660.0,513.9206,513.9206,513.5132,513.5811,20660.0
2023-11-03 15:35:00,529.47,530.19,529.42,530.19,22309.0,513.5811,514.2795,513.5326,514.2795,22309.0
2023-11-03 15:40:00,530.27,530.92,530.02,530.76,16158.0,514.3571,514.9876,514.1146,514.8324,16158.0
2023-11-03 15:45:00,530.75,530.8,530.01,530.47,30828.0,514.8227,514.8712,514.1049,514.5511,30828.0
2023-11-03 15:50:00,530.44,531.43,530.32,531.06,44549.0,514.522,515.4823,514.4056,515.1234,44549.0
2023-11-03 15:55:00,530.99,531.24,530.7,530.9,109474.0,515.0555,515.298,514.7742,514.9682,109474.0
2023-11-06 09:30:00,531.63,533.67,531.6,533.28,40793.0,515.6763,517.6551,515.6472,517.2768,40793.0
2023-11-06 09:35:00,532.91,533.45,530.9,531.2,28092.0,516.9179,517.4417,514.9682,515.2592,28092.0
2023-11-06 09:40:00,530.83,531.62,530.2,530.66,13502.0,514.9003,515.6666,514.2892,514.7354,13502.0
2023-11-06 09:45:00,530.57,531.37,530.05,531.13,25588.0,514.6481,515.4241,514.1437,515.1913,25588.0
2023-11-06 09:50:00,531.11,531.4,530.09,530.69,14934.0,515.1719,515.4532,514.1825,514.7645,14934.0
2023-11-06 09:55:00,530.6,531.2,530.32,530.94,18143.0,514.6772,515.2592,514.4056,515.007,18143.0
2023-11-06 10:00:00,530.94,531.69,530.34,530.76,23876.0,515.007,515.7345,514.425,514.8324,23876.0
2023-11-06 10:05:00,530.77,530.95,530.25,530.36,8380.0,514.8421,515.0167,514.3377,514.4444,8380.0
2023-11-06 10:10:00,530.36,530.88,530.36,530.61,19345.0,514.4444,514.9488,514.4444,514.6869,19345.0
2023-11-06 10:15:00,530.58,531.75,530.27,531.64,11940.0,514.6578,515.7927,514.3571,515.686,11940.0
2023-11-06 10:20:00,531.64,532.63,531.64,531.76,19053.0,515.686,516.6463,515.686,515.8024,19053.0
2023-11-06 10:25:00,531.76,532.22,531.76,532.06,14046.0,515.8024,516.2486,515.8024,516.0934,14046.0
2023-11-06 10:30:00,531.99,532.18,531.17,532.18,14039.0,516.0255,516.2098,515.2301,516.2098,14039.0
2023-11-06 10:35:00,532.24,532.66,531.79,532.43,8539.0,516.268,516.6754,515.8315,516.4523,8539.0
2023-11-06 10:40:00,532.27,532.97,532.27,532.77,15111.0,516.2971,516.9761,516.2971,516.7821,15111.0
2023-11-06 10:45:00,532.8,533.91,532.78,533.41,16010.0,516.8112,517.8879,516.7918,517.4029,16010.0
2023-11-06 10:50:00,533.2,533.2,532.57,532.77,10113.0,517.1992,517.1992,516.5881,516.7821,10113.0
2023-11-06 10:55:00,532.56,532.68,532.19,532.19,4638.0,516.5784,516.6948,516.2195,516.2195,4638.0
2023-11-06 11:00:00,532.23,532.89,532.19,532.44,8180.0,516.2583,516.8985,516.2195,516.462,8180.0
2023-11-06 11:05:00,532.35,532.74,532.11,532.38,8928.0,516.3747,516.753,516.1419,516.4038,8928.0
2023-11-06 11:10:00,532.31,532.92,532.25,532.92,7770.0,516.3359,516.9276,516.2777,516.9276,7770.0
2023-11-06 11:15:00,532.86,532.96,532.63,532.91,7201.0,516.8694,516.9664,516.6463,516.9179,7201.0
2023-11-06 11:20:00,532.76,533.21,532.67,533.12,5046.0,516.7724,517.2089,516.6851,517.1216,5046.0
2023-11-06 11:25:00,533.02,533.46,533.02,533.43,4332.0,517.0246,517.4514,517.0246,517.4223,4332.0
2023-11-06 11:30:00,533.35,533.84,533.14,533.74,8915.0,517.3447,517.82,517.141,517.723,8915.0
2023-11-06 11:35:00,533.68,534.27,533.31,533.8,21742.0,517.6648,518.2371,517.3059,517.7812,21742.0
2023-11-06 11:40:00,533.86,534.11,533.49,533.96,5043.0,517.8394,518.0819,517.4805,517.9364,5043.0
2023-11-06 11:45:00,533.84,534.26,533.68,534.2,8941.0,517.82,518.2274,517.6648,518.1692,8941.0
2023-11-06 11:50:00,534.29,534.31,533.89,534.1,6910.0,518.2565,518.2759,517.8685,518.0722,6910.0
2023-11-06 11:55:00,534.14,534.25,533.89,533.9,8881.0,518.111,518.2177,517.8685,517.8782,8881.0
2023-11-06 12:00:00,533.84,534.27,533.55,534.27,12383.0,517.82,518.2371,517.5387,518.2371,12383.0
2023-11-06 12:05:00,534.49,535.58,534.42,535.58,17800.0,518.4505,519.5078,518.3826,519.5078,17800.0
2023-11-06 12:10:00,535.68,535.77,534.73,535.66,8442.0,519.6048,519.6921,518.6833,519.5854,8442.0
2023-11-06 12:15:00,535.79,536.02,535.25,535.25,10978.0,519.7115,519.9346,519.1877,519.1877,10978.0
2023-11-06 12:20:00,535.17,536.0,535.15,535.64,19123.0,519.1101,519.9152,519.0907,519.566,19123.0
2023-11-06 12:25:00,535.53,535.82,534.81,534.81,7052.0,519.4593,519.7406,518.7609,518.7609,7052.0
2023-11-06 12:30:00,534.59,534.6,533.4,533.64,9181.0,518.5475,518.5572,517.3932,517.626,9181.0
2023-11-06 12:35:00,533.59,533.59,532.6,532.6,6361.0,517.5775,517.5775,516.6172,516.6172,6361.0
2023-11-06 12:40:00,532.57,533.16,532.45,532.65,8817.0,516.5881,517.1604,516.4717,516.6657,8817.0
2023-11-06 12:45:00,533.0,533.05,532.3,532.4,6551.0,517.0052,517.0537,516.3262,516.4232,6551.0
2023-11-06 12:50:00,532.4,532.92,532.25,532.9,9409.0,516.4232,516.9276,516.2777,516.9082,9409.0
2023-11-06 12:55:00,533.13,533.3,532.96,533.1,3588.0,517.1313,517.2962,516.9664,517.1022,3588.0
2023-11-06 13:00:00,533.13,533.49,532.9,533.27,10114.0,517.1313,517.4805,516.9082,517.2671,10114.0
2023-11-06 13:05:00,533.14,533.69,533.14,533.43,7546.0,517.141,517.6745,517.141,517.4223,7546.0
2023-11-06 13:10:00,533.47,533.58,532.89,533.3,14433.0,517.4611,517.5678,516.8985,517.2962,14433.0
2023-11-06 13:15:00,533.43,533.63,533.31,533.61,7163.0,517.4223,517.6163,517.3059,517.5969,7163.0
2023-11-06 13:20:00,533.55,533.71,533.25,533.35,14457.0,517.5387,517.6939,517.2477,517.3447,14457.0
2023-11-06 13:25:00,533.3,533.8,532.92,533.77,9173.0,517.2962,517.7812,516.9276,517.7521,9173.0
2023-11-06 13:30:00,533.72,533.72,533.45,533.5,3995.0,517.7036,517.7036,517.4417,517.4902,3995.0
2023-11-06 13:35:00,533.44,533.8,533.21,533.3,9139.0,517.432,517.7812,517.2089,517.2962,9139.0
2023-11-06 13:40:00,533.42,533.43,532.9,533.03,14555.0,517.4126,517.4223,516.9082,517.0343,14555.0
2023-11-06 13:45:00,533.0,533.23,532.93,533.19,12755.0,517.0052,517.2283,516.9373,517.1895,12755.0
2023-11-06 13:50:00,533.11,533.45,532.95,533.31,12281.0,517.1119,517.4417,516.9567,517.3059,12281.0
2023-11-06 13:55:00,533.31,533.47,533.08,533.11,7248.0,517.3059,517.4611,517.0828,517.1119,7248.0
2023-11-06 14:00:00,533.15,533.23,533.0,533.08,6811.0,517.1507,517.2283,517.0052,517.0828,6811.0
2023-11-06 14:05:00,533.07,533.23,532.91,533.06,12682.0,517.0731,517.2283,516.9179,517.0634,12682.0
2023-11-06 14:10:00,533.1,533.36,532.68,532.76,7777.0,517.1022,517.3544,516.6948,516.7724,7777.0
2023-11-06 14:15:00,532.69,533.08,532.61,533.08,16992.0,516.7045,517.0828,516.6269,517.0828,16992.0
2023-11-06 14:20:00,532.99,532.99,532.11,532.24,8930.0,516.9955,516.9955,516.1419,516.268,8930.0
2023-11-06 14:25:00,532.26,532.68,532.18,532.66,17804.0,516.2874,516.6948,516.2098,516.6754,17804.0
2023-11-06 14:30:00,532.75,533.22,532.7,533.07,11341.0,516.7627,517.2186,516.7142,517.0731,11341.0
2023-11-06 14:35:00,533.03,533.39,532.57,533.38,17311.0,517.0343,517.3835,516.5881,517.3738,17311.0
2023-11-06 14:40:00,533.47,534.06,533.41,534.06,9038.0,517.4611,518.0334,517.4029,518.0334,9038.0
2023-11-06 14:45:00,534.06,534.1,533.85,533.94,7525.0,518.0334,518.0722,517.8297,517.917,7525.0
2023-11-06 14:50:00,533.82,534.33,533.82,534.18,7060.0,517.8006,518.2953,517.8006,518.1498,7060.0
2023-11-06 14:55:00,534.26,534.26,533.85,533.96,6295.0,518.2274,518.2274,517.8297,517.9364,6295.0
2023-11-06 15:00:00,534.04,534.18,533.98,534.11,5369.0,518.014,518.1498,517.9558,518.0819,5369.0
2023-11-06 15:05:00,534.11,534.4,533.86,533.95,18044.0,518.0819,518.3632,517.8394,517.9267,18044.0
2023-11-06 15:10:00,533.97,534.14,533.85,533.85,9484.0,517.9461,518.111,517.8297,517.8297,9484.0
2023-11-06 15:15:00,533.91,534.21,533.9,534.06,13902.0,517.8879,518.1789,517.8782,518.0334,13902.0
2023-11-06 15:20:00,534.11,534.38,533.92,534.31,11550.0,518.0819,518.3438,517.8976,518.2759,11550.0
2023-11-06 15:25:00,534.3,534.57,534.16,534.46,14937.0,518.2662,518.5281,518.1304,518.4214,14937.0
2023-11-06 15:30:00,534.48,534.68,534.41,534.54,13678.0,518.4408,518.6348,518.3729,518.499,13678.0
2023-11-06 15:35:00,534.5,534.5,533.98,534.01,10121.0,518.4602,518.4602,517.9558,517.9849,10121.0
2023-11-06 15:40:00,533.95,534.14,533.75,533.8,17272.0,517.9267,518.111,517.7327,517.7812,17272.0
2023-11-06 15:45:00,533.62,533.72,533.03,533.08,38791.0,517.6066,517.7036,517.0343,517.0828,38791.0
2023-11-06 15:50:00,532.99,533.63,532.76,533.26,28491.0,516.9955,517.6163,516.7724,517.2574,28491.0
2023-11-06 15:55:00,533.15,533.76,532.48,533.7,95478.0,517.1507,517.7424,516.5008,517.6842,95478.0
2023-11-07 09:30:00,535.36,536.9,534.09,535.28,45255.0,519.2944,520.7882,518.0625,519.2168,45255.0
2023-11-07 09:35:00,535.42,535.42,531.52,533.52,26076.0,519.3526,519.3526,515.5696,517.5096,26076.0
2023-11-07 09:40:00,534.32,534.82,533.49,533.81,4804.0,518.2856,518.7706,517.4805,517.7909,4804.0
2023-11-07 09:45:00,533.66,534.59,532.74,533.91,11054.0,517.6454,518.5475,516.753,517.8879,11054.0
2023-11-07 09:50:00,533.56,534.06,533.24,533.82,5745.0,517.5484,518.0334,517.238,517.8006,5745.0
2023-11-07 09:55:00,533.94,533.94,532.08,532.42,11209.0,517.917,517.917,516.1128,516.4426,11209.0
2023-11-07 10:00:00,532.44,533.77,532.16,533.76,22346.0,516.462,517.7521,516.1904,517.7424,22346.0
2023-11-07 10:05:00,533.94,535.26,533.94,535.07,7344.0,517.917,519.1974,517.917,519.0131,7344.0
2023-11-07 10:10:00,535.27,536.2,535.08,535.59,9006.0,519.2071,520.1092,519.0228,519.5175,9006.0
2023-11-07 10:15:00,535.5,535.57,534.68,535.12,4523.0,519.4302,519.4981,518.6348,519.0616,4523.0
2023-11-07 10:20:00,535.39,535.39,534.96,535.05,3188.0,519.3235,519.3235,518.9064,518.9937,3188.0
2023-11-07 10:25:00,535.04,535.7,534.63,535.7,9683.0,518.984,519.6242,518.5863,519.6242,9683.0
2023-11-07 10:30:00,535.61,535.79,535.26,535.62,7101.0,519.5369,519.7115,519.1974,519.5466,7101.0
2023-11-07 10:35:00,535.61,536.67,535.61,536.44,20032.0,519.5369,520.5651,519.5369,520.342,20032.0
2023-11-07 10:40:00,536.53,537.2,536.36,536.73,20952.0,520.4293,521.0792,520.2644,520.6233,20952.0
2023-11-07 10:45:00,536.74,538.03,536.23,538.03,16119.0,520.633,521.8843,520.1383,521.8843,16119.0
2023-11-07 10:50:00,538.06,538.65,537.61,538.14,21858.0,521.9134,522.4857,521.4769,521.991,21858.0
2023-11-07 10:55:00,538.14,538.14,536.77,537.17,13757.0,521.991,521.991,520.6621,521.0501,13757.0
2023-11-07 11:00:00,537.04,537.04,535.86,536.04,4056.0,520.924,520.924,519.7794,519.954,4056.0
2023-11-07 11:05:00,536.33,536.61,536.1,536.55,5078.0,520.2353,520.5069,520.0122,520.4487,5078.0
2023-11-07 11:10:00,536.15,536.78,536.06,536.78,7989.0,520.0607,520.6718,519.9734,520.6718,7989.0
2023-11-07 11:15:00,536.71,537.39,536.7,537.39,6596.0,520.6039,521.2635,520.5942,521.2635,6596.0
2023-11-07 11:20:00,537.24,537.54,537.21,537.38,6170.0,521.118,521.409,521.0889,521.2538,6170.0
2023-11-07 11:25:00,537.35,537.92,537.13,537.83,10751.0,521.2247,521.7776,521.0113,521.6903,10751.0
2023-11-07 11:30:00,537.99,538.18,537.83,537.86,3658.0,521.8455,522.0298,521.6903,521.7194,3658.0
2023-11-07 11:35:00,537.79,537.89,537.57,537.6,3365.0,521.6515,521.7485,521.4381,521.4672,3365.0
2023-11-07 11:40:00,537.67,537.94,537.39,537.39,5889.0,521.5351,521.797,521.2635,521.2635,5889.0
2023-11-07 11:45:00,537.39,537.44,536.5,536.5,5862.0,521.2635,521.312,520.4002,520.4002,5862.0
2023-11-07 11:50:00,536.63,536.94,536.5,536.74,13295.0,520.5263,520.827,520.4002,520.633,13295.0
2023-11-07 11:55:00,536.74,537.18,536.5,536.85,11213.0,520.633,521.0598,520.4002,520.7397,11213.0
2023-11-07 12:00:00,536.73,537.39,536.68,537.35,8566.0,520.6233,521.2635,520.5748,521.2247,8566.0
2023-11-07 12:05:00,537.35,537.47,537.11,537.33,5754.0,521.2247,521.3411,520.9919,521.2053,5754.0
2023-11-07 12:10:00,537.33,537.33,536.88,537.12,2681.0,521.2053,521.2053,520.7688,521.0016,2681.0
2023-11-07 12:15:00,537.14,537.53,536.95,537.53,5304.0,521.021,521.3993,520.8367,521.3993,5304.0
2023-11-07 12:20:00,537.24,537.35,536.36,536.52,26502.0,521.118,521.2247,520.2644,520.4196,26502.0
2023-11-07 12:25:00,536.65,537.25,536.65,537.12,6778.0,520.5457,521.1277,520.5457,521.0016,6778.0
2023-11-07 12:30:00,536.95,537.45,536.84,537.32,4566.0,520.8367,521.3217,520.73,521.1956,4566.0
2023-11-07 12:35:00,537.39,537.54,536.96,537.36,6492.0,521.2635,521.409,520.8464,521.2344,6492.0
2023-11-07 12:40:00,537.45,537.45,536.99,537.36,3573.0,521.3217,521.3217,520.8755,521.2344,3573.0
2023-11-07 12:45:00,537.36,537.67,537.22,537.48,8850.0,521.2344,521.5351,521.0986,521.3508,8850.0
2023-11-07 12:50:00,537.59,537.83,537.47,537.67,6732.0,521.4575,521.6903,521.3411,521.5351,6732.0
2023-11-07 12:55:00,537.69,538.12,537.69,538.08,14445.0,521.5545,521.9716,521.5545,521.9328,14445.0
2023-11-07 13:00:00,538.07,538.33,537.97,538.18,6667.0,521.9231,522.1753,521.8261,522.0298,6667.0
2023-11-07 13:05:00,538.18,538.22,537.97,538.06,4338.0,522.0298,522.0686,521.8261,521.9134,4338.0
2023-11-07 13:10:00,538.11,538.13,537.74,537.96,8792.0,521.9619,521.9813,521.603,521.8164,8792.0
2023-11-07 13:15:00,538.04,538.14,537.84,537.99,6629.0,521.894,521.991,521.7,521.8455,6629.0
2023-11-07 13:20:00,538.02,538.4,537.89,538.4,4901.0,521.8746,522.2432,521.7485,522.2432,4901.0
2023-11-07 13:25:00,538.35,538.35,538.13,538.27,2124.0,522.1947,522.1947,521.9813,522.1171,2124.0
2023-11-07 13:30:00,538.26,538.4,538.01,538.33,4689.0,522.1074,522.2432,521.8649,522.1753,4689.0
2023-11-07 13:35:00,538.25,538.32,537.86,538.11,8360.0,522.0977,522.1656,521.7194,521.9619,8360.0
2023-11-07 13:40:00,538.07,538.25,537.97,538.23,8155.0,521.9231,522.0977,521.8261,522.0783,8155.0
2023-11-07 13:45:00,538.13,538.42,538.11,538.24,4521.0,521.9813,522.2626,521.9619,522.088,4521.0
2023-11-07 13:50:00,538.23,538.47,538.04,538.11,4118.0,522.0783,522.3111,521.894,521.9619,4118.0
2023-11-07 13:55:00,538.18,538.41,537.94,538.34,4917.0,522.0298,522.2529,521.797,522.185,4917.0
2023-11-07 14:00:00,538.34,538.7,538.13,538.63,16951.0,522.185,522.5342,521.9813,522.4663,16951.0
2023-11-07 14:05:00,538.63,538.88,538.42,538.88,5879.0,522.4663,522.7088,522.2626,522.7088,5879.0
2023-11-07 14:10:00,538.82,539.06,538.76,538.93,6602.0,522.6506,522.8834,522.5924,522.7573,6602.0
2023-11-07 14:15:00,538.85,538.95,538.69,538.74,7529.0,522.6797,522.7767,522.5245,522.573,7529.0
2023-11-07 14:20:00,538.64,538.96,538.4,538.96,5965.0,522.476,522.7864,522.2432,522.7864,5965.0
2023-11-07 14:25:00,538.8,539.08,538.67,538.92,6537.0,522.6312,522.9028,522.5051,522.7476,6537.0
2023-11-07 14:30:00,538.98,539.18,538.71,539.18,6074.0,522.8058,522.9998,522.5439,522.9998,6074.0
2023-11-07 14:35:00,539.12,539.12,538.72,538.97,6331.0,522.9416,522.9416,522.5536,522.7961,6331.0
2023-11-07 14:40:00,539.03,539.07,538.74,538.9,8993.0,522.8543,522.8931,522.573,522.7282,8993.0
2023-11-07 14:45:00,538.9,539.27,538.74,539.12,14782.0,522.7282,523.0871,522.573,522.9416,14782.0
2023-11-07 14:50:00,539.13,539.65,539.1,539.42,11563.0,522.9513,523.4556,522.9222,523.2325,11563.0
2023-11-07 14:55:00,539.4,539.47,538.81,539.0,13166.0,523.2132,523.281,522.6409,522.8252,13166.0
2023-11-07 15:00:00,539.0,539.23,538.87,539.0,5932.0,522.8252,523.0483,522.6991,522.8252,5932.0
2023-11-07 15:05:00,539.14,539.14,538.47,538.8,21890.0,522.961,522.961,522.3111,522.6312,21890.0
2023-11-07 15:10:00,538.7,538.8,538.45,538.7,7850.0,522.5342,522.6312,522.2917,522.5342,7850.0
2023-11-07 15:15:00,538.7,539.0,538.47,538.98,13937.0,522.5342,522.8252,522.3111,522.8058,13937.0
2023-11-07 15:20:00,538.92,539.01,538.28,538.29,9349.0,522.7476,522.8349,522.1268,522.1365,9349.0
2023-11-07 15:25:00,538.34,538.92,538.32,538.92,14768.0,522.185,522.7476,522.1656,522.7476,14768.0
2023-11-07 15:30:00,539.05,539.12,538.7,539.03,20074.0,522.8737,522.9416,522.5342,522.8543,20074.0
2023-11-07 15:35:00,539.03,539.24,538.93,539.0,6851.0,522.8543,523.058,522.7573,522.8252,6851.0
2023-11-07 15:40:00,538.97,539.38,538.84,539.17,11776.0,522.7961,523.1938,522.67,522.9901,11776.0
2023-11-07 15:45:00,539.15,539.25,538.4,538.7,30056.0,522.9707,523.0677,522.2432,522.5342,30056.0
2023-11-07 15:50:00,538.74,539.08,537.43,537.43,47415.0,522.573,522.9028,521.3023,521.3023,47415.0
2023-11-07 15:55:00,537.34,539.0,536.3,538.6,241608.0,521.215,522.8252,520.2062,522.4372,241608.0
2023-11-08 09:30:00,540.0,541.4,538.99,540.2,60312.0,523.7951,525.1531,522.8155,523.9891,60312.0
2023-11-08 09:35:00,540.0,540.5,538.95,539.62,16113.0,523.7951,524.2801,522.7767,523.4265,16113.0
2023-11-08 09:40:00,539.39,540.26,537.41,537.48,13649.0,523.2035,524.0473,521.2829,521.3508,13649.0
2023-11-08 09:45:00,537.51,538.74,536.78,538.74,22587.0,521.3799,522.573,520.6718,522.573,22587.0
2023-11-08 09:50:00,538.95,538.95,538.43,538.89,3623.0,522.7767,522.7767,522.2723,522.7185,3623.0
2023-11-08 09:55:00,538.67,539.22,538.53,539.17,7534.0,522.5051,523.0386,522.3693,522.9901,7534.0
2023-11-08 10:00:00,539.55,540.1,538.91,538.91,13542.0,523.3586,523.8921,522.7379,522.7379,13542.0
2023-11-08 10:05:00,538.94,539.32,538.43,538.81,12862.0,522.767,523.1356,522.2723,522.6409,12862.0
2023-11-08 10:10:00,538.89,539.58,538.87,539.45,11942.0,522.7185,523.3877,522.6991,523.2616,11942.0
2023-11-08 10:15:00,539.58,540.33,539.58,539.82,7687.0,523.3877,524.1152,523.3877,523.6205,7687.0
2023-11-08 10:20:00,539.76,539.96,538.77,538.77,12103.0,523.5623,523.7563,522.6021,522.6021,12103.0
2023-11-08 10:25:00,538.96,539.23,538.61,538.66,10304.0,522.7864,523.0483,522.4469,522.4954,10304.0
2023-11-08 10:30:00,538.9,538.9,538.26,538.42,8533.0,522.7282,522.7282,522.1074,522.2626,8533.0
2023-11-08 10:35:00,538.44,538.9,538.18,538.65,11894.0,522.282,522.7282,522.0298,522.4857,11894.0
2023-11-08 10:40:00,538.76,539.55,538.55,539.55,24354.0,522.5924,523.3586,522.3887,523.3586,24354.0
2023-11-08 10:45:00,539.58,539.7,538.3,538.31,10038.0,523.3877,523.5041,522.1462,522.1559,10038.0
2023-11-08 10:50:00,538.12,538.29,537.87,538.19,5971.0,521.9716,522.1365,521.7291,522.0395,5971.0
2023-11-08 10:55:00,538.28,538.38,538.07,538.31,3932.0,522.1268,522.2238,521.9231,522.1559,3932.0
2023-11-08 11:00:00,538.2,538.2,536.99,537.15,8733.0,522.0492,522.0492,520.8755,521.0307,8733.0
2023-11-08 11:05:00,537.12,537.73,537.07,537.73,4281.0,521.0016,521.5933,520.9531,521.5933,4281.0
2023-11-08 11:10:00,537.74,538.2,537.33,538.13,6301.0,521.603,522.0492,521.2053,521.9813,6301.0
2023-11-08 11:15:00,537.96,538.21,537.68,537.76,7445.0,521.8164,522.0589,521.5448,521.6224,7445.0
2023-11-08 11:20:00,537.42,537.47,536.85,537.0,4384.0,521.2926,521.3411,520.7397,520.8852,4384.0
2023-11-08 11:25:00,536.99,537.38,536.99,537.1,2552.0,520.8755,521.2538,520.8755,520.9822,2552.0
2023-11-08 11:30:00,537.11,537.46,536.51,536.66,11845.0,520.9919,521.3314,520.4099,520.5554,11845.0
2023-11-08 11:35:00,536.55,536.55,535.53,535.66,8673.0,520.4487,520.4487,519.4593,519.5854,8673.0
2023-11-08 11:40:00,535.66,536.45,535.5,536.45,5855.0,519.5854,520.3517,519.4302,520.3517,5855.0
2023-11-08 11:45:00,536.38,536.52,535.26,535.58,4942.0,520.2838,520.4196,519.1974,519.5078,4942.0
2023-11-08 11:50:00,535.75,535.82,535.27,535.57,3396.0,519.6727,519.7406,519.2071,519.4981,3396.0
2023-11-08 11:55:00,535.51,535.53,534.73,535.22,11251.0,519.4399,519.4593,518.6833,519.1586,11251.0
2023-11-08 12:00:00,535.08,535.25,534.64,535.0,6004.0,519.0228,519.1877,518.596,518.9452,6004.0
2023-11-08 12:05:00,535.08,535.24,534.74,535.0,5953.0,519.0228,519.178,518.693,518.9452,5953.0
2023-11-08 12:10:00,535.04,535.98,535.0,535.84,5074.0,518.984,519.8958,518.9452,519.76,5074.0
2023-11-08 12:15:00,535.74,536.5,535.64,536.34,13865.0,519.663,520.4002,519.566,520.245,13865.0
2023-11-08 12:20:00,536.34,536.91,536.26,536.86,9122.0,520.245,520.7979,520.1674,520.7494,9122.0
2023-11-08 12:25:00,536.79,536.93,536.39,536.39,3368.0,520.6815,520.8173,520.2935,520.2935,3368.0
2023-11-08 12:30:00,536.42,536.76,536.1,536.51,4621.0,520.3226,520.6524,520.0122,520.4099,4621.0
2023-11-08 12:35:00,536.74,536.86,536.26,536.33,11927.0,520.633,520.7494,520.1674,520.2353,11927.0
2023-11-08 12:40:00,536.32,536.64,536.14,536.39,7423.0,520.2256,520.536,520.051,520.2935,7423.0
2023-11-08 12:45:00,536.39,536.39,535.69,535.77,6708.0,520.2935,520.2935,519.6145,519.6921,6708.0
2023-11-08 12:50:00,535.58,535.76,535.17,535.23,12556.0,519.5078,519.6824,519.1101,519.1683,12556.0
2023-11-08 12:55:00,535.23,535.68,535.07,535.57,10900.0,519.1683,519.6048,519.0131,519.4981,10900.0
2023-11-08 13:00:00,535.56,535.56,534.85,534.88,9148.0,519.4884,519.4884,518.7997,518.8288,9148.0
2023-11-08 13:05:00,534.75,535.07,534.72,534.88,8206.0,518.7027,519.0131,518.6736,518.8288,8206.0
2023-11-08 13:10:00,534.96,535.01,534.65,534.74,6804.0,518.9064,518.9549,518.6057,518.693,6804.0
2023-11-08 13:15:00,534.74,534.74,534.17,534.25,11306.0,518.693,518.693,518.1401,518.2177,11306.0
2023-11-08 13:20:00,534.36,535.14,534.36,535.04,7322.0,518.3244,519.081,518.3244,518.984,7322.0
2023-11-08 13:25:00,534.94,535.02,534.76,534.88,4995.0,518.887,518.9646,518.7124,518.8288,4995.0
2023-11-08 13:30:00,534.88,534.88,534.62,534.82,1110.0,518.8288,518.8288,518.5766,518.7706,1110.0
2023-11-08 13:35:00,534.79,535.26,534.78,535.03,4025.0,518.7415,519.1974,518.7318,518.9743,4025.0
2023-11-08 13:40:00,534.96,535.02,534.81,534.92,3479.0,518.9064,518.9646,518.7609,518.8676,3479.0
2023-11-08 13:45:00,534.95,534.95,534.34,534.42,3846.0,518.8967,518.8967,518.305,518.3826,3846.0
2023-11-08 13:50:00,534.53,534.68,534.47,534.55,1834.0,518.4893,518.6348,518.4311,518.5087,1834.0
2023-11-08 13:55:00,534.57,534.73,534.14,534.25,6550.0,518.5281,518.6833,518.111,518.2177,6550.0
2023-11-08 14:00:00,534.28,535.17,534.26,534.92,7017.0,518.2468,519.1101,518.2274,518.8676,7017.0
2023-11-08 14:05:00,535.05,535.48,534.92,534.94,8681.0,518.9937,519.4108,518.8676,518.887,8681.0
2023-11-08 14:10:00,535.14,535.3,535.07,535.21,3108.0,519.081,519.2362,519.0131,519.1489,3108.0
2023-11-08 14:15:00,535.22,535.26,534.97,535.07,5466.0,519.1586,519.1974,518.9161,519.0131,5466.0
2023-11-08 14:20:00,534.98,535.23,534.68,534.86,15199.0,518.9258,519.1683,518.6348,518.8094,15199.0
2023-11-08 14:25:00,534.8,534.82,534.59,534.79,2854.0,518.7512,518.7706,518.5475,518.7415,2854.0
2023-11-08 14:30:00,534.82,535.3,534.69,535.17,8538.0,518.7706,519.2362,518.6445,519.1101,8538.0
2023-11-08 14:35:00,535.25,535.25,535.02,535.12,5045.0,519.1877,519.1877,518.9646,519.0616,5045.0
2023-11-08 14:40:00,535.16,535.37,535.05,535.27,10450.0,519.1004,519.3041,518.9937,519.2071,10450.0
2023-11-08 14:45:00,535.31,535.79,535.31,535.63,5434.0,519.2459,519.7115,519.2459,519.5563,5434.0
2023-11-08 14:50:00,535.63,535.78,535.59,535.71,6540.0,519.5563,519.7018,519.5175,519.6339,6540.0
2023-11-08 14:55:00,535.67,536.04,535.65,535.7,5014.0,519.5951,519.954,519.5757,519.6242,5014.0
2023-11-08 15:00:00,535.82,536.06,535.79,535.81,4653.0,519.7406,519.9734,519.7115,519.7309,4653.0
2023-11-08 15:05:00,535.69,536.32,535.52,536.24,11234.0,519.6145,520.2256,519.4496,520.148,11234.0
2023-11-08 15:10:00,536.25,536.55,536.0,536.08,10651.0,520.1577,520.4487,519.9152,519.9928,10651.0
2023-11-08 15:15:00,536.1,536.72,536.08,536.59,13852.0,520.0122,520.6136,519.9928,520.4875,13852.0
2023-11-08 15:20:00,536.6,536.87,536.53,536.66,7929.0,520.4972,520.7591,520.4293,520.5554,7929.0
2023-11-08 15:25:00,536.74,536.76,536.53,536.62,4471.0,520.633,520.6524,520.4293,520.5166,4471.0
2023-11-08 15:30:00,536.56,536.75,536.35,536.37,8819.0,520.4584,520.6427,520.2547,520.2741,8819.0
2023-11-08 15:35:00,536.33,536.45,536.17,536.38,6090.0,520.2353,520.3517,520.0801,520.2838,6090.0
2023-11-08 15:40:00,536.39,537.78,536.39,537.51,10961.0,520.2935,521.6418,520.2935,521.3799,10961.0
2023-11-08 15:45:00,537.48,537.86,537.24,537.54,13130.0,521.3508,521.7194,521.118,521.409,13130.0
2023-11-08 15:50:00,537.42,537.84,537.17,537.19,17408.0,521.2926,521.7,521.0501,521.0695,17408.0
2023-11-08 15:55:00,537.17,537.17,536.5,536.73,61198.0,521.0501,521.0501,520.4002,520.6233,61198.0
2023-11-09 09:30:00,537.6,538.09,535.1,535.1,49277.0,521.4672,521.9425,519.0422,519.0422,49277.0
2023-11-09 09:35:00,535.09,537.0,534.68,535.88,14652.0,519.0325,520.8852,518.6348,519.7988,14652.0
2023-11-09 09:40:00,536.3,536.37,534.88,535.15,7962.0,520.2062,520.2741,518.8288,519.0907,7962.0
2023-11-09 09:45:00,534.87,536.45,534.48,536.33,10670.0,518.8191,520.3517,518.4408,520.2353,10670.0
2023-11-09 09:50:00,536.6,536.63,535.38,536.38,13857.0,520.4972,520.5263,519.3138,520.2838,13857.0
2023-11-09 09:55:00,536.25,536.62,535.36,535.44,13424.0,520.1577,520.5166,519.2944,519.372,13424.0
2023-11-09 10:00:00,535.62,537.15,535.62,536.74,7542.0,519.5466,521.0307,519.5466,520.633,7542.0
2023-11-09 10:05:00,536.57,536.93,535.95,536.13,9570.0,520.4681,520.8173,519.8667,520.0413,9570.0
2023-11-09 10:10:00,535.97,536.14,534.87,534.87,5124.0,519.8861,520.051,518.8191,518.8191,5124.0
2023-11-09 10:15:00,535.19,535.4,534.99,534.99,2931.0,519.1295,519.3332,518.9355,518.9355,2931.0
2023-11-09 10:20:00,535.0,535.35,534.91,535.23,2981.0,518.9452,519.2847,518.8579,519.1683,2981.0
2023-11-09 10:25:00,535.07,535.65,534.94,535.42,4813.0,519.0131,519.5757,518.887,519.3526,4813.0
2023-11-09 10:30:00,535.1,536.15,535.1,535.5,8833.0,519.0422,520.0607,519.0422,519.4302,8833.0
2023-11-09 10:35:00,535.49,536.68,535.49,536.64,3405.0,519.4205,520.5748,519.4205,520.536,3405.0
2023-11-09 10:40:00,536.7,536.82,536.04,536.04,8169.0,520.5942,520.7106,519.954,519.954,8169.0
2023-11-09 10:45:00,536.15,536.94,536.15,536.89,7242.0,520.0607,520.827,520.0607,520.7785,7242.0
2023-11-09 10:50:00,536.9,537.07,536.47,536.55,9167.0,520.7882,520.9531,520.3711,520.4487,9167.0
2023-11-09 10:55:00,536.95,537.55,536.64,537.37,8032.0,520.8367,521.4187,520.536,521.2441,8032.0
2023-11-09 11:00:00,537.66,538.25,537.58,538.11,6472.0,521.5254,522.0977,521.4478,521.9619,6472.0
2023-11-09 11:05:00,538.24,539.52,538.11,539.12,17710.0,522.088,523.3295,521.9619,522.9416,17710.0
2023-11-09 11:10:00,539.37,539.44,538.74,538.74,6317.0,523.1841,523.2519,522.573,522.573,6317.0
2023-11-09 11:15:00,539.05,539.34,538.73,539.12,6166.0,522.8737,523.155,522.5633,522.9416,6166.0
2023-11-09 11:20:00,538.87,538.98,538.25,538.83,7492.0,522.6991,522.8058,522.0977,522.6603,7492.0
2023-11-09 11:25:00,538.97,538.97,538.57,538.85,2482.0,522.7961,522.7961,522.4081,522.6797,2482.0
2023-11-09 11:30:00,538.9,539.39,538.8,539.35,6907.0,522.7282,523.2035,522.6312,523.1647,6907.0
2023-11-09 11:35:00,539.12,539.29,538.26,538.33,6068.0,522.9416,523.1065,522.1074,522.1753,6068.0
2023-11-09 11:40:00,538.31,538.61,538.17,538.35,2552.0,522.1559,522.4469,522.0201,522.1947,2552.0
2023-11-09 11:45:00,538.31,538.63,538.12,538.63,3507.0,522.1559,522.4663,521.9716,522.4663,3507.0
2023-11-09 11:50:00,538.44,538.63,538.1,538.43,6319.0,522.282,522.4663,521.9522,522.2723,6319.0
2023-11-09 11:55:00,538.24,538.46,537.66,537.93,15158.0,522.088,522.3014,521.5254,521.7873,15158.0
2023-11-09 12:00:00,537.94,538.63,537.92,538.38,8453.0,521.797,522.4663,521.7776,522.2238,8453.0
2023-11-09 12:05:00,538.34,538.73,538.27,538.32,9721.0,522.185,522.5633,522.1171,522.1656,9721.0
2023-11-09 12:10:00,538.59,538.77,538.3,538.58,3387.0,522.4275,522.6021,522.1462,522.4178,3387.0
2023-11-09 12:15:00,538.54,539.31,538.45,539.09,9994.0,522.379,523.1259,522.2917,522.9125,9994.0
2023-11-09 12:20:00,539.14,539.28,538.96,538.98,8906.0,522.961,523.0968,522.7864,522.8058,8906.0
2023-11-09 12:25:00,539.07,539.15,538.79,538.93,6005.0,522.8931,522.9707,522.6215,522.7573,6005.0
2023-11-09 12:30:00,538.77,538.98,538.76,538.88,2307.0,522.6021,522.8058,522.5924,522.7088,2307.0
2023-11-09 12:35:00,538.76,539.36,538.54,539.36,4481.0,522.5924,523.1744,522.379,523.1744,4481.0
2023-11-09 12:40:00,539.4,539.87,539.4,539.55,7838.0,523.2132,523.669,523.2132,523.3586,7838.0
2023-11-09 12:45:00,539.73,539.92,539.45,539.75,3738.0,523.5332,523.7175,523.2616,523.5526,3738.0
2023-11-09 12:50:00,539.64,540.23,539.63,540.23,6172.0,523.4459,524.0182,523.4362,524.0182,6172.0
2023-11-09 12:55:00,540.31,540.91,540.13,540.17,9553.0,524.0958,524.6778,523.9212,523.96,9553.0
2023-11-09 13:00:00,540.13,540.28,539.01,539.3,4229.0,523.9212,524.0667,522.8349,523.1162,4229.0
2023-11-09 13:05:00,539.38,539.75,538.5,538.97,5040.0,523.1938,523.5526,522.3402,522.7961,5040.0
2023-11-09 13:10:00,538.9,539.49,538.9,539.49,8565.0,522.7282,523.3004,522.7282,523.3004,8565.0
2023-11-09 13:15:00,539.42,539.42,538.96,538.96,3177.0,523.2325,523.2325,522.7864,522.7864,3177.0
2023-11-09 13:20:00,539.05,539.66,539.01,539.56,4683.0,522.8737,523.4653,522.8349,523.3683,4683.0
2023-11-09 13:25:00,539.56,539.77,539.4,539.56,1889.0,523.3683,523.572,523.2132,523.3683,1889.0
2023-11-09 13:30:00,539.39,539.55,539.09,539.55,12203.0,523.2035,523.3586,522.9125,523.3586,12203.0
2023-11-09 13:35:00,539.3,539.5,538.9,538.91,3492.0,523.1162,523.3101,522.7282,522.7379,3492.0
2023-11-09 13:40:00,538.86,539.25,538.71,539.25,9167.0,522.6894,523.0677,522.5439,523.0677,9167.0
2023-11-09 13:45:00,539.09,539.43,539.06,539.3,10096.0,522.9125,523.2422,522.8834,523.1162,10096.0
2023-11-09 13:50:00,539.28,539.43,538.72,538.89,6413.0,523.0968,523.2422,522.5536,522.7185,6413.0
2023-11-09 13:55:00,538.88,539.13,538.74,538.76,4537.0,522.7088,522.9513,522.573,522.5924,4537.0
2023-11-09 14:00:00,538.74,538.97,538.09,538.9,10028.0,522.573,522.7961,521.9425,522.7282,10028.0
2023-11-09 14:05:00,538.78,539.19,538.45,539.1,7201.0,522.6118,523.0095,522.2917,522.9222,7201.0
2023-11-09 14:10:00,539.2,539.31,538.76,538.87,4957.0,523.0192,523.1259,522.5924,522.6991,4957.0
2023-11-09 14:15:00,538.88,539.12,538.56,538.56,4980.0,522.7088,522.9416,522.3984,522.3984,4980.0
2023-11-09 14:20:00,538.65,539.24,538.63,539.1,6428.0,522.4857,523.058,522.4663,522.9222,6428.0
2023-11-09 14:25:00,539.04,539.91,539.04,539.88,10158.0,522.864,523.7078,522.864,523.6787,10158.0
2023-11-09 14:30:00,539.69,539.9,539.27,539.46,4002.0,523.4944,523.6981,523.0871,523.2713,4002.0
2023-11-09 14:35:00,539.37,539.37,538.59,538.95,7309.0,523.1841,523.1841,522.4275,522.7767,7309.0
2023-11-09 14:40:00,538.99,539.33,538.77,539.17,5368.0,522.8155,523.1453,522.6021,522.9901,5368.0
2023-11-09 14:45:00,539.12,539.56,538.99,539.24,7631.0,522.9416,523.3683,522.8155,523.058,7631.0
2023-11-09 14:50:00,539.32,539.35,539.09,539.13,8353.0,523.1356,523.1647,522.9125,522.9513,8353.0
2023-11-09 14:55:00,539.1,539.4,538.92,539.38,6346.0,522.9222,523.2132,522.7476,523.1938,6346.0
2023-11-09 15:00:00,539.49,539.77,539.09,539.62,6586.0,523.3004,523.572,522.9125,523.4265,6586.0
2023-11-09 15:05:00,539.55,539.89,539.55,539.78,6930.0,523.3586,523.6884,523.3586,523.5817,6930.0
2023-11-09 15:10:00,539.82,540.57,539.68,540.2,22298.0,523.6205,524.348,523.4847,523.9891,22298.0
2023-11-09 15:15:00,540.21,540.29,539.1,539.15,28145.0,523.9988,524.0764,522.9222,522.9707,28145.0
2023-11-09 15:20:00,539.12,539.19,538.79,538.85,7520.0,522.9416,523.0095,522.6215,522.6797,7520.0
2023-11-09 15:25:00,538.93,538.94,538.58,538.69,11406.0,522.7573,522.767,522.4178,522.5245,11406.0
2023-11-09 15:30:00,538.7,539.08,538.69,538.89,10367.0,522.5342,522.9028,522.5245,522.7185,10367.0
2023-11-09 15:35:00,538.87,538.95,538.43,538.55,7318.0,522.6991,522.7767,522.2723,522.3887,7318.0
2023-11-09 15:40:00,538.48,538.85,538.38,538.62,4391.0,522.3208,522.6797,522.2238,522.4566,4391.0
2023-11-09 15:45:00,538.63,539.05,538.56,538.94,18657.0,522.4663,522.8737,522.3984,522.767,18657.0
2023-11-09 15:50:00,539.04,539.74,538.82,538.94,29501.0,522.864,523.5429,522.6506,522.767,29501.0
2023-11-09 15:55:00,538.86,539.16,538.4,539.16,74987.0,522.6894,522.9804,522.2432,522.9804,74987.0
2023-11-10 09:30:00,542.68,542.68,538.65,538.65,67462.0,526.3947,526.3947,522.4857,522.4857,67462.0
2023-11-10 09:35:00,539.02,541.16,537.87,540.47,25866.0,522.8446,524.9203,521.7291,524.251,25866.0
2023-11-10 09:40:00,540.77,540.84,537.74,538.09,12474.0,524.542,524.6099,521.603,521.9425,12474.0
2023-11-10 09:45:00,538.09,538.44,537.02,537.28,10966.0,521.9425,522.282,520.9046,521.1568,10966.0
2023-11-10 09:50:00,537.12,538.12,536.9,537.68,19665.0,521.0016,521.9716,520.7882,521.5448,19665.0
2023-11-10 09:55:00,537.68,539.61,537.65,538.86,25281.0,521.5448,523.4168,521.5157,522.6894,25281.0
2023-11-10 10:00:00,538.58,539.28,537.1,537.38,7782.0,522.4178,523.0968,520.9822,521.2538,7782.0
2023-11-10 10:05:00,537.14,537.43,536.64,537.35,13992.0,521.021,521.3023,520.536,521.2247,13992.0
2023-11-10 10:10:00,537.1,537.3,536.33,536.43,6072.0,520.9822,521.1762,520.2353,520.3323,6072.0
2023-11-10 10:15:00,536.61,537.48,536.02,537.48,4690.0,520.5069,521.3508,519.9346,521.3508,4690.0
2023-11-10 10:20:00,537.38,537.84,536.94,537.18,5259.0,521.2538,521.7,520.827,521.0598,5259.0
2023-11-10 10:25:00,537.13,538.19,536.74,538.19,20399.0,521.0113,522.0395,520.633,522.0395,20399.0
2023-11-10 10:30:00,538.2,538.49,536.81,536.81,6122.0,522.0492,522.3305,520.7009,520.7009,6122.0
2023-11-10 10:35:00,537.0,538.16,537.0,537.97,13571.0,520.8852,522.0104,520.8852,521.8261,13571.0
2023-11-10 10:40:00,537.92,538.18,537.32,538.13,10481.0,521.7776,522.0298,521.1956,521.9813,10481.0
2023-11-10 10:45:00,538.2,539.86,537.99,539.69,6652.0,522.0492,523.6593,521.8455,523.4944,6652.0
2023-11-10 10:50:00,539.72,539.76,538.62,539.22,7955.0,523.5235,523.5623,522.4566,523.0386,7955.0
2023-11-10 10:55:00,539.27,539.27,538.54,538.83,7847.0,523.0871,523.0871,522.379,522.6603,7847.0
2023-11-10 11:00:00,538.85,539.56,538.73,539.23,7569.0,522.6797,523.3683,522.5633,523.0483,7569.0
2023-11-10 11:05:00,539.32,539.45,538.71,538.83,5640.0,523.1356,523.2616,522.5439,522.6603,5640.0
2023-11-10 11:10:00,538.58,539.74,538.58,539.74,8239.0,522.4178,523.5429,522.4178,523.5429,8239.0
2023-11-10 11:15:00,539.74,539.79,539.09,539.3,9857.0,523.5429,523.5914,522.9125,523.1162,9857.0
2023-11-10 11:20:00,539.1,539.62,539.0,539.39,9513.0,522.9222,523.4265,522.8252,523.2035,9513.0
2023-11-10 11:25:00,539.37,539.37,538.64,539.06,4608.0,523.1841,523.1841,522.476,522.8834,4608.0
2023-11-10 11:30:00,539.0,539.67,539.0,539.67,5423.0,522.8252,523.475,522.8252,523.475,5423.0
2023-11-10 11:35:00,539.58,539.84,539.42,539.55,5501.0,523.3877,523.6399,523.2325,523.3586,5501.0
2023-11-10 11:40:00,539.45,540.35,539.38,540.09,8267.0,523.2616,524.1346,523.1938,523.8824,8267.0
2023-11-10 11:45:00,540.15,540.37,539.84,540.24,7832.0,523.9406,524.154,523.6399,524.0279,7832.0
2023-11-10 11:50:00,540.24,540.33,539.96,540.18,4575.0,524.0279,524.1152,523.7563,523.9697,4575.0
2023-11-10 11:55:00,540.3,540.31,539.87,540.19,7442.0,524.0861,524.0958,523.669,523.9794,7442.0
2023-11-10 12:00:00,540.49,541.38,540.35,541.2,8948.0,524.2704,525.1337,524.1346,524.9591,8948.0
2023-11-10 12:05:00,541.21,541.33,540.86,540.86,7130.0,524.9688,525.0852,524.6293,524.6293,7130.0
2023-11-10 12:10:00,540.93,540.93,540.41,540.77,8227.0,524.6972,524.6972,524.1928,524.542,8227.0
2023-11-10 12:15:00,540.71,541.07,540.61,540.61,3042.0,524.4838,524.833,524.3868,524.3868,3042.0
2023-11-10 12:20:00,540.62,540.75,540.35,540.6,2972.0,524.3965,524.5226,524.1346,524.3771,2972.0
2023-11-10 12:25:00,540.52,541.15,540.52,540.97,11003.0,524.2995,524.9106,524.2995,524.736,11003.0
2023-11-10 12:30:00,541.1,541.67,540.95,541.57,8935.0,524.8621,525.415,524.7166,525.318,8935.0
2023-11-10 12:35:00,541.5,542.3,541.49,541.96,12873.0,525.2501,526.0261,525.2404,525.6963,12873.0
2023-11-10 12:40:00,541.96,541.96,541.63,541.92,2920.0,525.6963,525.6963,525.3762,525.6575,2920.0
2023-11-10 12:45:00,541.63,541.64,541.13,541.36,5567.0,525.3762,525.3859,524.8912,525.1143,5567.0
2023-11-10 12:50:00,541.31,541.52,540.99,541.52,6074.0,525.0658,525.2695,524.7554,525.2695,6074.0
2023-11-10 12:55:00,541.61,541.61,541.07,541.22,3302.0,525.3568,525.3568,524.833,524.9785,3302.0
2023-11-10 13:00:00,541.22,541.22,540.83,540.94,2368.0,524.9785,524.9785,524.6002,524.7069,2368.0
2023-11-10 13:05:00,540.83,540.97,540.65,540.72,4806.0,524.6002,524.736,524.4256,524.4935,4806.0
2023-11-10 13:10:00,540.87,541.2,540.46,540.47,8614.0,524.639,524.9591,524.2413,524.251,8614.0
2023-11-10 13:15:00,540.47,540.79,540.17,540.79,10985.0,524.251,524.5614,523.96,524.5614,10985.0
2023-11-10 13:20:00,540.92,541.06,540.65,540.83,3902.0,524.6875,524.8233,524.4256,524.6002,3902.0
2023-11-10 13:25:00,541.05,541.33,540.99,541.3,2553.0,524.8136,525.0852,524.7554,525.0561,2553.0
2023-11-10 13:30:00,541.02,541.52,540.81,541.11,9630.0,524.7845,525.2695,524.5808,524.8718,9630.0
2023-11-10 13:35:00,541.06,541.06,540.58,540.95,7713.0,524.8233,524.8233,524.3577,524.7166,7713.0
2023-11-10 13:40:00,540.95,541.42,540.95,541.21,4434.0,524.7166,525.1725,524.7166,524.9688,4434.0
2023-11-10 13:45:00,541.17,541.42,541.14,541.29,3423.0,524.93,525.1725,524.9009,525.0464,3423.0
2023-11-10 13:50:00,541.28,541.41,540.76,541.22,3998.0,525.0367,525.1628,524.5323,524.9785,3998.0
2023-11-10 13:55:00,541.32,541.33,541.0,541.07,3535.0,525.0755,525.0852,524.7651,524.833,3535.0
2023-11-10 14:00:00,541.07,541.25,540.93,540.93,3038.0,524.833,525.0076,524.6972,524.6972,3038.0
2023-11-10 14:05:00,541.18,541.59,541.05,541.42,6114.0,524.9397,525.3374,524.8136,525.1725,6114.0
2023-11-10 14:10:00,541.42,541.85,541.28,541.85,7658.0,525.1725,525.5896,525.0367,525.5896,7658.0
2023-11-10 14:15:00,541.72,541.98,541.31,541.54,10516.0,525.4635,525.7157,525.0658,525.2889,10516.0
2023-11-10 14:20:00,541.56,541.88,541.41,541.76,7897.0,525.3083,525.6187,525.1628,525.5023,7897.0
2023-11-10 14:25:00,541.83,542.07,541.47,541.93,8995.0,525.5702,525.803,525.221,525.6672,8995.0
2023-11-10 14:30:00,541.89,541.9,541.34,541.42,13119.0,525.6284,525.6381,525.0949,525.1725,13119.0
2023-11-10 14:35:00,541.35,541.53,540.65,540.8,18072.0,525.1046,525.2792,524.4256,524.5711,18072.0
2023-11-10 14:40:00,540.81,540.9,540.38,540.61,12261.0,524.5808,524.6681,524.1637,524.3868,12261.0
2023-11-10 14:45:00,540.6,540.6,539.47,539.63,22296.0,524.3771,524.3771,523.281,523.4362,22296.0
2023-11-10 14:50:00,539.72,539.73,538.58,538.94,20474.0,523.5235,523.5332,522.4178,522.767,20474.0
2023-11-10 14:55:00,539.06,539.77,539.03,539.45,10800.0,522.8834,523.572,522.8543,523.2616,10800.0
2023-11-10 15:00:00,539.4,539.81,538.75,539.02,18290.0,523.2132,523.6108,522.5827,522.8446,18290.0
2023-11-10 15:05:00,539.07,539.3,538.86,539.28,12212.0,522.8931,523.1162,522.6894,523.0968,12212.0
2023-11-10 15:10:00,539.28,539.53,538.94,539.24,14053.0,523.0968,523.3392,522.767,523.058,14053.0
2023-11-10 15:15:00,539.1,539.5,539.03,539.34,9948.0,522.9222,523.3101,522.8543,523.155,9948.0
2023-11-10 15:20:00,539.42,539.82,539.15,539.81,15728.0,523.2325,523.6205,522.9707,523.6108,15728.0
2023-11-10 15:25:00,539.8,540.54,539.54,540.54,12422.0,523.6011,524.3189,523.3489,524.3189,12422.0
2023-11-10 15:30:00,540.53,541.45,540.53,541.08,7669.0,524.3092,525.2016,524.3092,524.8427,7669.0
2023-11-10 15:35:00,541.05,541.65,540.77,541.13,9983.0,524.8136,525.3956,524.542,524.8912,9983.0
2023-11-10 15:40:00,541.12,541.37,540.76,541.0,14997.0,524.8815,525.124,524.5323,524.7651,14997.0
2023-11-10 15:45:00,541.01,541.67,540.59,541.2,28840.0,524.7748,525.415,524.3674,524.9591,28840.0
2023-11-10 15:50:00,541.02,541.82,540.99,541.36,31202.0,524.7845,525.5605,524.7554,525.1143,31202.0
2023-11-10 15:55:00,541.22,541.25,540.72,541.22,82249.0,524.9785,525.0076,524.4935,524.9785,82249.0
2023-11-13 09:30:00,541.15,541.15,538.59,539.21,45508.0,524.9106,524.9106,522.4275,523.0289,45508.0
2023-11-13 09:35:00,539.5,541.03,539.11,540.38,8847.0,523.3101,524.7942,522.9319,524.1637,8847.0
2023-11-13 09:40:00,540.5,541.26,540.36,541.14,13788.0,524.2801,525.0173,524.1443,524.9009,13788.0
2023-11-13 09:45:00,541.12,541.35,539.87,540.46,5916.0,524.8815,525.1046,523.669,524.2413,5916.0
2023-11-13 09:50:00,540.25,540.25,538.86,538.86,18976.0,524.0376,524.0376,522.6894,522.6894,18976.0
2023-11-13 09:55:00,539.15,539.25,537.91,538.63,9715.0,522.9707,523.0677,521.7679,522.4663,9715.0
2023-11-13 10:00:00,538.62,540.79,538.62,540.71,8537.0,522.4566,524.5614,522.4566,524.4838,8537.0
2023-11-13 10:05:00,540.71,541.3,540.3,540.59,25584.0,524.4838,525.0561,524.0861,524.3674,25584.0
2023-11-13 10:10:00,540.7,540.73,539.77,540.14,2715.0,524.4741,524.5032,523.572,523.9309,2715.0
2023-11-13 10:15:00,539.89,540.36,539.24,539.25,4799.0,523.6884,524.1443,523.058,523.0677,4799.0
2023-11-13 10:20:00,539.2,539.23,538.4,538.44,9866.0,523.0192,523.0483,522.2432,522.282,9866.0
2023-11-13 10:25:00,538.28,538.81,538.23,538.81,6667.0,522.1268,522.6409,522.0783,522.6409,6667.0
2023-11-13 10:30:00,538.67,540.85,538.58,540.47,18183.0,522.5051,524.6196,522.4178,524.251,18183.0
2023-11-13 10:35:00,540.15,540.65,539.57,539.83,8065.0,523.9406,524.4256,523.378,523.6302,8065.0
2023-11-13 10:40:00,539.61,540.59,539.55,540.02,18921.0,523.4168,524.3674,523.3586,523.8145,18921.0
2023-11-13 10:45:00,540.12,540.81,540.08,540.43,12132.0,523.9115,524.5808,523.8727,524.2122,12132.0
2023-11-13 10:50:00,540.2,540.2,539.65,539.7,5934.0,523.9891,523.9891,523.4556,523.5041,5934.0
2023-11-13 10:55:00,539.74,540.01,539.53,539.68,5610.0,523.5429,523.8048,523.3392,523.4847,5610.0
2023-11-13 11:00:00,539.71,539.98,539.15,539.98,6409.0,523.5138,523.7757,522.9707,523.7757,6409.0
2023-11-13 11:05:00,540.13,540.34,539.92,540.09,4821.0,523.9212,524.1249,523.7175,523.8824,4821.0
2023-11-13 11:10:00,540.1,540.5,540.03,540.5,3969.0,523.8921,524.2801,523.8242,524.2801,3969.0
2023-11-13 11:15:00,540.53,540.82,540.23,540.82,3339.0,524.3092,524.5905,524.0182,524.5905,3339.0
2023-11-13 11:20:00,540.83,541.07,540.65,540.9,5516.0,524.6002,524.833,524.4256,524.6681,5516.0
2023-11-13 11:25:00,541.06,541.16,540.84,541.13,7386.0,524.8233,524.9203,524.6099,524.8912,7386.0
2023-11-13 11:30:00,541.16,541.37,540.79,540.96,5410.0,524.9203,525.124,524.5614,524.7263,5410.0
2023-11-13 11:35:00,540.82,541.11,540.64,540.83,6342.0,524.5905,524.8718,524.4159,524.6002,6342.0
2023-11-13 11:40:00,541.03,541.77,540.89,541.77,6602.0,524.7942,525.512,524.6584,525.512,6602.0
2023-11-13 11:45:00,541.79,542.9,541.77,542.4,12481.0,525.5314,526.6081,525.512,526.1231,12481.0
2023-11-13 11:50:00,542.35,542.9,542.35,542.81,5160.0,526.0746,526.6081,526.0746,526.5208,5160.0
2023-11-13 11:55:00,542.82,543.33,542.8,543.1,26707.0,526.5305,527.0252,526.5111,526.8021,26707.0
2023-11-13 12:00:00,543.1,544.15,543.0,544.01,9194.0,526.8021,527.8206,526.7051,527.6848,9194.0
2023-11-13 12:05:00,543.9,543.92,543.34,543.37,5602.0,527.5781,527.5975,527.0349,527.064,5602.0
2023-11-13 12:10:00,543.48,543.5,543.15,543.22,5241.0,527.1707,527.1901,526.8506,526.9185,5241.0
2023-11-13 12:15:00,543.23,543.52,543.21,543.4,4183.0,526.9282,527.2095,526.9088,527.0931,4183.0
2023-11-13 12:20:00,543.41,543.41,542.94,542.94,2848.0,527.1028,527.1028,526.6469,526.6469,2848.0
2023-11-13 12:25:00,542.94,543.01,542.85,542.85,4647.0,526.6469,526.7148,526.5596,526.5596,4647.0
2023-11-13 12:30:00,542.87,543.0,542.21,542.59,3478.0,526.579,526.7051,525.9388,526.3074,3478.0
2023-11-13 12:35:00,542.63,542.68,542.35,542.54,3024.0,526.3462,526.3947,526.0746,526.2589,3024.0
2023-11-13 12:40:00,542.6,542.74,542.05,542.2,3286.0,526.3171,526.4529,525.7836,525.9291,3286.0
2023-11-13 12:45:00,542.2,542.2,541.82,542.04,3981.0,525.9291,525.9291,525.5605,525.7739,3981.0
2023-11-13 12:50:00,542.11,542.25,542.0,542.19,3551.0,525.8418,525.9776,525.7351,525.9194,3551.0
2023-11-13 12:55:00,542.05,542.16,541.97,542.16,1230.0,525.7836,525.8903,525.706,525.8903,1230.0
2023-11-13 13:00:00,542.13,542.2,541.78,541.78,2668.0,525.8612,525.9291,525.5217,525.5217,2668.0
2023-11-13 13:05:00,541.69,541.89,541.31,541.48,3250.0,525.4344,525.6284,525.0658,525.2307,3250.0
2023-11-13 13:10:00,541.49,542.25,541.49,542.25,3903.0,525.2404,525.9776,525.2404,525.9776,3903.0
2023-11-13 13:15:00,542.22,542.65,542.21,542.52,8385.0,525.9485,526.3656,525.9388,526.2395,8385.0
2023-11-13 13:20:00,542.36,542.45,542.1,542.1,2472.0,526.0843,526.1716,525.8321,525.8321,2472.0
2023-11-13 13:25:00,542.07,542.5,541.93,541.93,14726.0,525.803,526.2201,525.6672,525.6672,14726.0
2023-11-13 13:30:00,541.83,542.06,541.65,542.05,1328.0,525.5702,525.7933,525.3956,525.7836,1328.0
2023-11-13 13:35:00,542.03,542.08,541.82,541.96,2603.0,525.7642,525.8127,525.5605,525.6963,2603.0
2023-11-13 13:40:00,541.92,542.53,541.9,542.53,3216.0,525.6575,526.2492,525.6381,526.2492,3216.0
2023-11-13 13:45:00,542.49,542.64,542.2,542.25,3123.0,526.2104,526.3559,525.9291,525.9776,3123.0
2023-11-13 13:50:00,542.41,542.54,542.27,542.42,4925.0,526.1328,526.2589,525.997,526.1425,4925.0
2023-11-13 13:55:00,542.34,542.43,542.16,542.37,3682.0,526.0649,526.1522,525.8903,526.094,3682.0
2023-11-13 14:00:00,542.33,542.51,542.33,542.43,4237.0,526.0552,526.2298,526.0552,526.1522,4237.0
2023-11-13 14:05:00,542.31,542.52,542.29,542.52,2337.0,526.0358,526.2395,526.0164,526.2395,2337.0
2023-11-13 14:10:00,542.47,542.53,542.18,542.3,2956.0,526.191,526.2492,525.9097,526.0261,2956.0
2023-11-13 14:15:00,542.22,542.45,542.14,542.39,5585.0,525.9485,526.1716,525.8709,526.1134,5585.0
2023-11-13 14:20:00,542.34,542.4,542.23,542.31,2825.0,526.0649,526.1231,525.9582,526.0358,2825.0
2023-11-13 14:25:00,542.31,542.67,542.23,542.59,3783.0,526.0358,526.385,525.9582,526.3074,3783.0
2023-11-13 14:30:00,542.59,542.66,542.23,542.32,6252.0,526.3074,526.3753,525.9582,526.0455,6252.0
2023-11-13 14:35:00,542.24,542.35,542.06,542.18,4770.0,525.9679,526.0746,525.7933,525.9097,4770.0
2023-11-13 14:40:00,542.14,542.3,542.06,542.06,6203.0,525.8709,526.0261,525.7933,525.7933,6203.0
2023-11-13 14:45:00,542.14,542.21,541.87,542.07,3640.0,525.8709,525.9388,525.609,525.803,3640.0
2023-11-13 14:50:00,542.13,542.21,541.84,541.94,3946.0,525.8612,525.9388,525.5799,525.6769,3946.0
2023-11-13 14:55:00,541.89,542.0,541.58,541.79,8331.0,525.6284,525.7351,525.3277,525.5314,8331.0
2023-11-13 15:00:00,541.71,541.74,541.28,541.52,6747.0,525.4538,525.4829,525.0367,525.2695,6747.0
2023-11-13 15:05:00,541.49,541.56,541.32,541.53,3486.0,525.2404,525.3083,525.0755,525.2792,3486.0
2023-11-13 15:10:00,541.56,542.33,541.43,542.33,10854.0,525.3083,526.0552,525.1822,526.0552,10854.0
2023-11-13 15:15:00,542.23,542.48,542.12,542.38,8641.0,525.9582,526.2007,525.8515,526.1037,8641.0
2023-11-13 15:20:00,542.44,542.58,542.14,542.28,5820.0,526.1619,526.2977,525.8709,526.0067,5820.0
2023-11-13 15:25:00,542.28,542.37,542.19,542.31,5284.0,526.0067,526.094,525.9194,526.0358,5284.0
2023-11-13 15:30:00,542.24,542.63,542.24,542.28,16376.0,525.9679,526.3462,525.9679,526.0067,16376.0
2023-11-13 15:35:00,542.33,542.33,541.8,541.81,8698.0,526.0552,526.0552,525.5411,525.5508,8698.0
2023-11-13 15:40:00,541.8,541.89,541.45,541.46,7976.0,525.5411,525.6284,525.2016,525.2113,7976.0
2023-11-13 15:45:00,541.47,542.07,541.39,541.98,13395.0,525.221,525.803,525.1434,525.7157,13395.0
2023-11-13 15:50:00,542.0,542.19,541.67,541.97,14872.0,525.7351,525.9194,525.415,525.706,14872.0
2023-11-13 15:55:00,542.05,542.82,541.97,542.38,61412.0,525.7836,526.5305,525.706,526.1037,61412.0
2023-11-14 09:30:00,539.03,539.93,536.51,536.51,79621.0,522.8543,523.7272,520.4099,520.4099,79621.0
2023-11-14 09:35:00,537.02,538.29,536.72,537.91,23201.0,520.9046,522.1365,520.6136,521.7679,23201.0
2023-11-14 09:40:00,538.08,539.42,537.5,538.71,28989.0,521.9328,523.2325,521.3702,522.5439,28989.0
2023-11-14 09:45:00,538.63,540.92,538.36,540.19,27404.0,522.4663,524.6875,522.2044,523.9794,27404.0
2023-11-14 09:50:00,540.28,541.19,540.08,540.86,21248.0,524.0667,524.9494,523.8727,524.6293,21248.0
2023-11-14 09:55:00,541.13,541.88,540.86,541.81,28377.0,524.8912,525.6187,524.6293,525.5508,28377.0
2023-11-14 10:00:00,541.8,542.68,541.34,541.63,26014.0,525.5411,526.3947,525.0949,525.3762,26014.0
2023-11-14 10:05:00,541.51,541.57,539.23,539.66,25317.0,525.2598,525.318,523.0483,523.4653,25317.0
2023-11-14 10:10:00,539.58,540.01,538.94,540.0,13917.0,523.3877,523.8048,522.767,523.7951,13917.0
2023-11-14 10:15:00,539.79,541.45,539.78,541.13,7433.0,523.5914,525.2016,523.5817,524.8912,7433.0
2023-11-14 10:20:00,540.8,541.08,540.4,540.65,9921.0,524.5711,524.8427,524.1831,524.4256,9921.0
2023-11-14 10:25:00,540.53,540.55,539.87,540.18,15606.0,524.3092,524.3286,523.669,523.9697,15606.0
2023-11-14 10:30:00,540.17,540.88,539.9,540.63,13691.0,523.96,524.6487,523.6981,524.4062,13691.0
2023-11-14 10:35:00,540.66,541.35,540.44,540.69,11304.0,524.4353,525.1046,524.2219,524.4644,11304.0
2023-11-14 10:40:00,540.74,541.04,540.04,540.16,10300.0,524.5129,524.8039,523.8339,523.9503,10300.0
2023-11-14 10:45:00,540.17,540.33,539.49,539.49,11614.0,523.96,524.1152,523.3004,523.3004,11614.0
2023-11-14 10:50:00,539.45,539.71,538.83,538.99,13525.0,523.2616,523.5138,522.6603,522.8155,13525.0
2023-11-14 10:55:00,539.12,539.71,538.82,539.46,9837.0,522.9416,523.5138,522.6506,523.2713,9837.0
2023-11-14 11:00:00,539.72,539.88,538.98,539.32,9846.0,523.5235,523.6787,522.8058,523.1356,9846.0
2023-11-14 11:05:00,539.31,539.44,538.07,539.0,25350.0,523.1259,523.2519,521.9231,522.8252,25350.0
2023-11-14 11:10:00,539.18,539.18,538.58,538.99,22777.0,522.9998,522.9998,522.4178,522.8155,22777.0
2023-11-14 11:15:00,539.11,539.66,538.94,539.61,15825.0,522.9319,523.4653,522.767,523.4168,15825.0
2023-11-14 11:20:00,539.69,540.28,539.48,540.09,13552.0,523.4944,524.0667,523.2907,523.8824,13552.0
2023-11-14 11:25:00,539.95,541.24,539.77,541.18,27448.0,523.7466,524.9979,523.572,524.9397,27448.0
2023-11-14 11:30:00,541.22,541.34,540.86,541.3,10415.0,524.9785,525.0949,524.6293,525.0561,10415.0
2023-11-14 11:35:00,541.3,541.81,541.3,541.74,9487.0,525.0561,525.5508,525.0561,525.4829,9487.0
2023-11-14 11:40:00,541.78,541.98,541.32,541.34,4213.0,525.5217,525.7157,525.0755,525.0949,4213.0
2023-11-14 11:45:00,541.35,542.01,541.3,541.3,10935.0,525.1046,525.7448,525.0561,525.0561,10935.0
2023-11-14 11:50:00,541.37,541.44,540.35,540.5,9626.0,525.124,525.1919,524.1346,524.2801,9626.0
2023-11-14 11:55:00,540.43,540.43,539.73,539.8,8169.0,524.2122,524.2122,523.5332,523.6011,8169.0
2023-11-14 12:00:00,539.72,540.14,539.32,539.39,12802.0,523.5235,523.9309,523.1356,523.2035,12802.0
2023-11-14 12:05:00,539.39,539.77,538.78,538.79,7491.0,523.2035,523.572,522.6118,522.6215,7491.0
2023-11-14 12:10:00,538.65,538.75,538.37,538.43,10071.0,522.4857,522.5827,522.2141,522.2723,10071.0
2023-11-14 12:15:00,538.39,538.44,537.64,537.64,10105.0,522.2335,522.282,521.506,521.506,10105.0
2023-11-14 12:20:00,537.74,537.9,537.54,537.68,10690.0,521.603,521.7582,521.409,521.5448,10690.0
2023-11-14 12:25:00,537.72,538.07,537.44,537.66,6558.0,521.5836,521.9231,521.312,521.5254,6558.0
2023-11-14 12:30:00,537.7,537.84,537.21,537.39,7113.0,521.5642,521.7,521.0889,521.2635,7113.0
2023-11-14 12:35:00,537.39,537.98,537.39,537.97,9970.0,521.2635,521.8358,521.2635,521.8261,9970.0
2023-11-14 12:40:00,538.18,538.24,537.9,538.18,6040.0,522.0298,522.088,521.7582,522.0298,6040.0
2023-11-14 12:45:00,538.15,538.95,538.14,538.9,8354.0,522.0007,522.7767,521.991,522.7282,8354.0
2023-11-14 12:50:00,538.9,539.18,538.51,538.69,10241.0,522.7282,522.9998,522.3499,522.5245,10241.0
2023-11-14 12:55:00,538.69,539.49,538.69,539.19,9575.0,522.5245,523.3004,522.5245,523.0095,9575.0
2023-11-14 13:00:00,539.1,539.3,538.5,538.57,8064.0,522.9222,523.1162,522.3402,522.4081,8064.0
2023-11-14 13:05:00,538.65,538.97,538.37,538.64,8126.0,522.4857,522.7961,522.2141,522.476,8126.0
2023-11-14 13:10:00,538.61,538.61,538.19,538.43,3480.0,522.4469,522.4469,522.0395,522.2723,3480.0
2023-11-14 13:15:00,538.43,538.7,538.4,538.67,5743.0,522.2723,522.5342,522.2432,522.5051,5743.0
2023-11-14 13:20:00,538.77,538.77,538.48,538.75,2521.0,522.6021,522.6021,522.3208,522.5827,2521.0
2023-11-14 13:25:00,538.87,539.53,538.8,539.37,6995.0,522.6991,523.3392,522.6312,523.1841,6995.0
2023-11-14 13:30:00,539.44,539.94,539.34,539.85,7112.0,523.2519,523.7369,523.155,523.6496,7112.0
2023-11-14 13:35:00,539.87,540.3,539.64,540.09,9501.0,523.669,524.0861,523.4459,523.8824,9501.0
2023-11-14 13:40:00,540.12,540.16,539.78,540.04,4999.0,523.9115,523.9503,523.5817,523.8339,4999.0
2023-11-14 13:45:00,539.94,540.06,539.71,540.0,6067.0,523.7369,523.8533,523.5138,523.7951,6067.0
2023-11-14 13:50:00,540.01,540.27,540.01,540.06,5566.0,523.8048,524.057,523.8048,523.8533,5566.0
2023-11-14 13:55:00,540.07,540.1,539.77,539.92,5309.0,523.863,523.8921,523.572,523.7175,5309.0
2023-11-14 14:00:00,539.85,539.93,539.12,539.7,5167.0,523.6496,523.7272,522.9416,523.5041,5167.0
2023-11-14 14:05:00,539.7,540.12,539.61,540.07,9992.0,523.5041,523.9115,523.4168,523.863,9992.0
2023-11-14 14:10:00,539.98,540.04,539.54,539.66,6450.0,523.7757,523.8339,523.3489,523.4653,6450.0
2023-11-14 14:15:00,539.67,539.94,539.58,539.79,9770.0,523.475,523.7369,523.3877,523.5914,9770.0
2023-11-14 14:20:00,539.87,540.1,539.46,539.52,12413.0,523.669,523.8921,523.2713,523.3295,12413.0
2023-11-14 14:25:00,539.5,539.85,539.16,539.83,10771.0,523.3101,523.6496,522.9804,523.6302,10771.0
2023-11-14 14:30:00,539.92,540.33,539.89,540.15,4865.0,523.7175,524.1152,523.6884,523.9406,4865.0
2023-11-14 14:35:00,540.23,540.59,540.22,540.57,3392.0,524.0182,524.3674,524.0085,524.348,3392.0
2023-11-14 14:40:00,540.51,541.1,540.47,540.9,7678.0,524.2898,524.8621,524.251,524.6681,7678.0
2023-11-14 14:45:00,540.95,541.33,540.79,541.16,8819.0,524.7166,525.0852,524.5614,524.9203,8819.0
2023-11-14 14:50:00,541.04,541.73,540.98,541.57,7009.0,524.8039,525.4732,524.7457,525.318,7009.0
2023-11-14 14:55:00,541.8,541.94,541.73,541.84,4943.0,525.5411,525.6769,525.4732,525.5799,4943.0
2023-11-14 15:00:00,541.91,542.0,541.68,541.73,7694.0,525.6478,525.7351,525.4247,525.4732,7694.0
2023-11-14 15:05:00,541.7,542.13,541.7,542.13,5667.0,525.4441,525.8612,525.4441,525.8612,5667.0
2023-11-14 15:10:00,542.01,542.46,542.01,542.21,6281.0,525.7448,526.1813,525.7448,525.9388,6281.0
2023-11-14 15:15:00,542.12,542.57,542.12,542.51,8097.0,525.8515,526.288,525.8515,526.2298,8097.0
2023-11-14 15:20:00,542.51,542.55,541.88,542.06,6421.0,526.2298,526.2686,525.6187,525.7933,6421.0
2023-11-14 15:25:00,541.97,542.02,541.49,541.67,8526.0,525.706,525.7545,525.2404,525.415,8526.0
2023-11-14 15:30:00,541.7,541.94,541.22,541.22,7088.0,525.4441,525.6769,524.9785,524.9785,7088.0
2023-11-14 15:35:00,541.27,541.27,540.86,541.04,9879.0,525.027,525.027,524.6293,524.8039,9879.0
2023-11-14 15:40:00,541.08,541.09,540.39,540.73,8009.0,524.8427,524.8524,524.1734,524.5032,8009.0
2023-11-14 15:45:00,540.77,541.0,540.0,540.0,19768.0,524.542,524.7651,523.7951,523.7951,19768.0
2023-11-14 15:50:00,540.0,540.24,539.48,540.15,31247.0,523.7951,524.0279,523.2907,523.9406,31247.0
2023-11-14 15:55:00,540.18,540.79,539.61,540.37,71899.0,523.9697,524.5614,523.4168,524.154,71899.0
2023-11-15 09:30:00,540.05,540.46,534.49,534.51,72154.0,523.8436,524.2413,518.4505,518.4699,72154.0
2023-11-15 09:35:00,534.55,536.19,533.75,533.96,28965.0,518.5087,520.0995,517.7327,517.9364,28965.0
2023-11-15 09:40:00,533.75,534.46,533.14,533.51,17818.0,517.7327,518.4214,517.141,517.4999,17818.0
2023-11-15 09:45:00,533.53,534.72,532.9,533.02,21637.0,517.5193,518.6736,516.9082,517.0246,21637.0
2023-11-15 09:50:00,532.8,533.73,531.7,533.07,24443.0,516.8112,517.7133,515.7442,517.0731,24443.0
2023-11-15 09:55:00,532.96,534.47,532.95,533.67,18654.0,516.9664,518.4311,516.9567,517.6551,18654.0
2023-11-15 10:00:00,533.56,534.96,533.12,534.69,13547.0,517.5484,518.9064,517.1216,518.6445,13547.0
2023-11-15 10:05:00,534.43,535.32,534.13,535.03,12134.0,518.3923,519.2556,518.1013,518.9743,12134.0
2023-11-15 10:10:00,535.0,535.84,534.99,535.8,20032.0,518.9452,519.76,518.9355,519.7212,20032.0
2023-11-15 10:15:00,535.85,537.95,535.62,537.79,18554.0,519.7697,521.8067,519.5466,521.6515,18554.0
2023-11-15 10:20:00,538.06,538.26,537.2,537.61,14627.0,521.9134,522.1074,521.0792,521.4769,14627.0
2023-11-15 10:25:00,537.7,538.3,537.31,537.8,6675.0,521.5642,522.1462,521.1859,521.6612,6675.0
2023-11-15 10:30:00,537.86,538.32,537.75,537.93,5241.0,521.7194,522.1656,521.6127,521.7873,5241.0
2023-11-15 10:35:00,538.05,538.34,536.88,538.07,8201.0,521.9037,522.185,520.7688,521.9231,8201.0
2023-11-15 10:40:00,537.88,537.88,537.23,537.26,2529.0,521.7388,521.7388,521.1083,521.1374,2529.0
2023-11-15 10:45:00,537.21,537.59,537.03,537.03,8118.0,521.0889,521.4575,520.9143,520.9143,8118.0
2023-11-15 10:50:00,537.05,537.05,536.12,536.15,6139.0,520.9337,520.9337,520.0316,520.0607,6139.0
2023-11-15 10:55:00,536.13,536.44,535.85,536.4,8085.0,520.0413,520.342,519.7697,520.3032,8085.0
2023-11-15 11:00:00,536.32,537.0,536.14,536.84,18554.0,520.2256,520.8852,520.051,520.73,18554.0
2023-11-15 11:05:00,537.04,537.24,536.49,536.9,12196.0,520.924,521.118,520.3905,520.7882,12196.0
2023-11-15 11:10:00,536.86,536.89,536.0,536.21,6584.0,520.7494,520.7785,519.9152,520.1189,6584.0
2023-11-15 11:15:00,536.39,536.67,536.15,536.35,12662.0,520.2935,520.5651,520.0607,520.2547,12662.0
2023-11-15 11:20:00,536.51,537.07,536.39,536.39,7749.0,520.4099,520.9531,520.2935,520.2935,7749.0
2023-11-15 11:25:00,536.57,536.57,535.99,535.99,10924.0,520.4681,520.4681,519.9055,519.9055,10924.0
2023-11-15 11:30:00,536.19,536.65,535.88,536.24,9476.0,520.0995,520.5457,519.7988,520.148,9476.0
2023-11-15 11:35:00,536.15,536.67,535.95,536.45,9609.0,520.0607,520.5651,519.8667,520.3517,9609.0
2023-11-15 11:40:00,536.45,536.45,535.67,535.8,17216.0,520.3517,520.3517,519.5951,519.7212,17216.0
2023-11-15 11:45:00,535.81,536.68,535.67,536.37,31913.0,519.7309,520.5748,519.5951,520.2741,31913.0
2023-11-15 11:50:00,536.33,536.9,536.32,536.72,9084.0,520.2353,520.7882,520.2256,520.6136,9084.0
2023-11-15 11:55:00,536.85,537.79,536.79,537.64,6631.0,520.7397,521.6515,520.6815,521.506,6631.0
2023-11-15 12:00:00,537.64,538.89,537.64,538.84,3724.0,521.506,522.7185,521.506,522.67,3724.0
2023-11-15 12:05:00,538.61,539.11,538.5,538.6,9892.0,522.4469,522.9319,522.3402,522.4372,9892.0
2023-11-15 12:10:00,538.47,538.48,538.02,538.25,18775.0,522.3111,522.3208,521.8746,522.0977,18775.0
2023-11-15 12:15:00,538.25,538.68,537.86,537.89,7992.0,522.0977,522.5148,521.7194,521.7485,7992.0
2023-11-15 12:20:00,538.03,538.46,537.77,538.32,9374.0,521.8843,522.3014,521.6321,522.1656,9374.0
2023-11-15 12:25:00,538.41,538.41,537.75,537.86,5581.0,522.2529,522.2529,521.6127,521.7194,5581.0
2023-11-15 12:30:00,537.96,537.96,537.44,537.76,4845.0,521.8164,521.8164,521.312,521.6224,4845.0
2023-11-15 12:35:00,537.76,537.99,537.36,537.55,9078.0,521.6224,521.8455,521.2344,521.4187,9078.0
2023-11-15 12:40:00,537.73,538.03,537.6,537.93,2694.0,521.5933,521.8843,521.4672,521.7873,2694.0
2023-11-15 12:45:00,537.75,537.96,537.55,537.89,2101.0,521.6127,521.8164,521.4187,521.7485,2101.0
2023-11-15 12:50:00,537.88,538.01,537.58,537.75,5531.0,521.7388,521.8649,521.4478,521.6127,5531.0
2023-11-15 12:55:00,537.78,537.78,537.36,537.57,6584.0,521.6418,521.6418,521.2344,521.4381,6584.0
2023-11-15 13:00:00,537.34,538.1,537.32,537.94,41443.0,521.215,521.9522,521.1956,521.797,41443.0
2023-11-15 13:05:00,538.18,538.38,537.86,538.03,4151.0,522.0298,522.2238,521.7194,521.8843,4151.0
2023-11-15 13:10:00,538.27,538.99,538.15,538.62,4751.0,522.1171,522.8155,522.0007,522.4566,4751.0
2023-11-15 13:15:00,538.72,538.77,538.34,538.77,4971.0,522.5536,522.6021,522.185,522.6021,4971.0
2023-11-15 13:20:00,538.88,538.93,538.23,538.23,10148.0,522.7088,522.7573,522.0783,522.0783,10148.0
2023-11-15 13:25:00,538.11,538.76,538.07,538.49,4633.0,521.9619,522.5924,521.9231,522.3305,4633.0
2023-11-15 13:30:00,538.67,538.86,538.28,538.76,5998.0,522.5051,522.6894,522.1268,522.5924,5998.0
2023-11-15 13:35:00,538.88,539.25,538.74,538.81,3657.0,522.7088,523.0677,522.573,522.6409,3657.0
2023-11-15 13:40:00,538.68,538.93,538.6,538.76,2727.0,522.5148,522.7573,522.4372,522.5924,2727.0
2023-11-15 13:45:00,538.82,539.0,538.63,538.64,10436.0,522.6506,522.8252,522.4663,522.476,10436.0
2023-11-15 13:50:00,538.62,538.98,538.62,538.74,6999.0,522.4566,522.8058,522.4566,522.573,6999.0
2023-11-15 13:55:00,538.83,538.87,538.2,538.45,9872.0,522.6603,522.6991,522.0492,522.2917,9872.0
2023-11-15 14:00:00,538.39,538.64,538.36,538.4,6731.0,522.2335,522.476,522.2044,522.2432,6731.0
2023-11-15 14:05:00,538.49,538.68,538.31,538.38,11013.0,522.3305,522.5148,522.1559,522.2238,11013.0
2023-11-15 14:10:00,538.36,538.75,538.31,538.59,7640.0,522.2044,522.5827,522.1559,522.4275,7640.0
2023-11-15 14:15:00,538.58,538.81,538.41,538.72,7594.0,522.4178,522.6409,522.2529,522.5536,7594.0
2023-11-15 14:20:00,538.75,538.96,538.45,538.85,10515.0,522.5827,522.7864,522.2917,522.6797,10515.0
2023-11-15 14:25:00,538.74,539.25,538.73,538.92,14190.0,522.573,523.0677,522.5633,522.7476,14190.0
2023-11-15 14:30:00,539.14,539.49,539.09,539.1,19803.0,522.961,523.3004,522.9125,522.9222,19803.0
2023-11-15 14:35:00,539.16,539.21,539.07,539.07,9408.0,522.9804,523.0289,522.8931,522.8931,9408.0
2023-11-15 14:40:00,539.13,539.13,538.55,538.62,7396.0,522.9513,522.9513,522.3887,522.4566,7396.0
2023-11-15 14:45:00,538.79,538.86,538.13,538.18,7117.0,522.6215,522.6894,521.9813,522.0298,7117.0
2023-11-15 14:50:00,538.04,538.4,538.03,538.22,5617.0,521.894,522.2432,521.8843,522.0686,5617.0
2023-11-15 14:55:00,538.36,538.89,538.35,538.88,14398.0,522.2044,522.7185,522.1947,522.7088,14398.0
2023-11-15 15:00:00,538.98,538.98,538.38,538.46,8884.0,522.8058,522.8058,522.2238,522.3014,8884.0
2023-11-15 15:05:00,538.3,538.6,538.21,538.28,12258.0,522.1462,522.4372,522.0589,522.1268,12258.0
2023-11-15 15:10:00,538.2,538.36,537.96,537.97,5113.0,522.0492,522.2044,521.8164,521.8261,5113.0
2023-11-15 15:15:00,538.08,538.52,537.88,538.09,7744.0,521.9328,522.3596,521.7388,521.9425,7744.0
2023-11-15 15:20:00,538.04,538.13,537.74,537.79,4936.0,521.894,521.9813,521.603,521.6515,4936.0
2023-11-15 15:25:00,537.74,538.31,537.74,538.07,13708.0,521.603,522.1559,521.603,521.9231,13708.0
2023-11-15 15:30:00,538.13,538.26,537.84,538.17,16657.0,521.9813,522.1074,521.7,522.0201,16657.0
2023-11-15 15:35:00,538.09,538.9,538.08,538.9,6667.0,521.9425,522.7282,521.9328,522.7282,6667.0
2023-11-15 15:40:00,538.89,538.95,537.99,538.25,17429.0,522.7185,522.7767,521.8455,522.0977,17429.0
2023-11-15 15:45:00,538.07,538.18,537.71,537.93,27322.0,521.9231,522.0298,521.5739,521.7873,27322.0
2023-11-15 15:50:00,537.63,538.39,537.63,538.0,19903.0,521.4963,522.2335,521.4963,521.8552,19903.0
2023-11-15 15:55:00,537.75,538.83,537.62,538.59,93028.0,521.6127,522.6603,521.4866,522.4275,93028.0
2023-11-16 09:30:00,538.41,540.12,537.87,539.68,67633.0,522.2529,523.9115,521.7291,523.4847,67633.0
2023-11-16 09:35:00,539.72,541.14,539.71,540.93,23936.0,523.5235,524.9009,523.5138,524.6972,23936.0
2023-11-16 09:40:00,541.04,542.08,540.71,541.08,21859.0,524.8039,525.8127,524.4838,524.8427,21859.0
2023-11-16 09:45:00,541.19,543.63,540.93,542.8,22809.0,524.9494,527.3162,524.6972,526.5111,22809.0
2023-11-16 09:50:00,542.74,543.39,542.49,543.35,18281.0,526.4529,527.0834,526.2104,527.0446,18281.0
2023-11-16 09:55:00,543.61,544.86,543.37,544.41,16819.0,527.2968,528.5093,527.064,528.0728,16819.0
2023-11-16 10:00:00,544.39,544.39,543.14,543.44,8404.0,528.0534,528.0534,526.8409,527.1319,8404.0
2023-11-16 10:05:00,543.43,543.43,542.14,542.98,19038.0,527.1222,527.1222,525.8709,526.6857,19038.0
2023-11-16 10:10:00,542.88,543.5,542.82,543.14,8550.0,526.5887,527.1901,526.5305,526.8409,8550.0
2023-11-16 10:15:00,543.37,543.66,542.88,543.65,11611.0,527.064,527.3453,526.5887,527.3356,11611.0
2023-11-16 10:20:00,543.69,543.87,542.79,543.25,22533.0,527.3744,527.549,526.5014,526.9476,22533.0
2023-11-16 10:25:00,543.25,543.46,541.65,541.65,13015.0,526.9476,527.1513,525.3956,525.3956,13015.0
2023-11-16 10:30:00,541.83,541.83,540.87,540.87,10415.0,525.5702,525.5702,524.639,524.639,10415.0
2023-11-16 10:35:00,540.6,542.47,540.35,542.47,21040.0,524.3771,526.191,524.1346,526.191,21040.0
2023-11-16 10:40:00,542.31,542.6,542.04,542.06,13256.0,526.0358,526.3171,525.7739,525.7933,13256.0
2023-11-16 10:45:00,542.16,542.41,541.59,541.59,7002.0,525.8903,526.1328,525.3374,525.3374,7002.0
2023-11-16 10:50:00,541.56,542.1,541.53,541.93,13557.0,525.3083,525.8321,525.2792,525.6672,13557.0
2023-11-16 10:55:00,541.9,542.25,541.75,542.03,13961.0,525.6381,525.9776,525.4926,525.7642,13961.0
2023-11-16 11:00:00,542.08,542.08,540.86,541.12,9600.0,525.8127,525.8127,524.6293,524.8815,9600.0
2023-11-16 11:05:00,541.08,541.29,540.48,540.48,10755.0,524.8427,525.0464,524.2607,524.2607,10755.0
2023-11-16 11:10:00,540.41,541.08,539.93,540.98,20060.0,524.1928,524.8427,523.7272,524.7457,20060.0
2023-11-16 11:15:00,540.9,541.13,540.33,540.6,7686.0,524.6681,524.8912,524.1152,524.3771,7686.0
2023-11-16 11:20:00,540.56,540.58,540.17,540.46,9961.0,524.3383,524.3577,523.96,524.2413,9961.0
2023-11-16 11:25:00,540.35,540.44,539.6,539.71,10093.0,524.1346,524.2219,523.4071,523.5138,10093.0
2023-11-16 11:30:00,539.8,540.13,539.49,539.63,13703.0,523.6011,523.9212,523.3004,523.4362,13703.0
2023-11-16 11:35:00,539.65,539.83,539.22,539.57,9521.0,523.4556,523.6302,523.0386,523.378,9521.0
2023-11-16 11:40:00,539.64,540.43,539.5,540.17,10952.0,523.4459,524.2122,523.3101,523.96,10952.0
2023-11-16 11:45:00,540.22,540.8,539.98,540.47,9362.0,524.0085,524.5711,523.7757,524.251,9362.0
2023-11-16 11:50:00,540.51,540.69,540.14,540.32,11127.0,524.2898,524.4644,523.9309,524.1055,11127.0
2023-11-16 11:55:00,540.34,540.79,539.94,540.07,4688.0,524.1249,524.5614,523.7369,523.863,4688.0
2023-11-16 12:00:00,540.34,540.48,539.89,540.11,6581.0,524.1249,524.2607,523.6884,523.9018,6581.0
2023-11-16 12:05:00,540.06,540.18,539.71,539.72,10082.0,523.8533,523.9697,523.5138,523.5235,10082.0
2023-11-16 12:10:00,539.71,539.74,539.4,539.69,7530.0,523.5138,523.5429,523.2132,523.4944,7530.0
2023-11-16 12:15:00,539.47,539.79,539.29,539.4,6131.0,523.281,523.5914,523.1065,523.2132,6131.0
2023-11-16 12:20:00,539.45,539.86,539.35,539.76,9116.0,523.2616,523.6593,523.1647,523.5623,9116.0
2023-11-16 12:25:00,539.69,540.53,539.69,540.14,6525.0,523.4944,524.3092,523.4944,523.9309,6525.0
2023-11-16 12:30:00,540.06,540.43,539.91,539.96,8667.0,523.8533,524.2122,523.7078,523.7563,8667.0
2023-11-16 12:35:00,540.06,540.26,539.73,540.15,4401.0,523.8533,524.0473,523.5332,523.9406,4401.0
2023-11-16 12:40:00,540.14,540.46,539.97,540.07,11287.0,523.9309,524.2413,523.766,523.863,11287.0
2023-11-16 12:45:00,540.07,540.39,539.95,540.25,7310.0,523.863,524.1734,523.7466,524.0376,7310.0
2023-11-16 12:50:00,540.32,540.47,539.92,540.13,10195.0,524.1055,524.251,523.7175,523.9212,10195.0
2023-11-16 12:55:00,540.0,540.24,539.97,540.12,3379.0,523.7951,524.0279,523.766,523.9115,3379.0
2023-11-16 13:00:00,540.11,540.38,539.78,540.38,3843.0,523.9018,524.1637,523.5817,524.1637,3843.0
2023-11-16 13:05:00,540.26,540.36,540.1,540.2,5572.0,524.0473,524.1443,523.8921,523.9891,5572.0
2023-11-16 13:10:00,540.2,540.29,539.96,540.18,7046.0,523.9891,524.0764,523.7563,523.9697,7046.0
2023-11-16 13:15:00,540.11,540.52,540.1,540.35,3854.0,523.9018,524.2995,523.8921,524.1346,3854.0
2023-11-16 13:20:00,540.42,540.49,540.03,540.12,6780.0,524.2025,524.2704,523.8242,523.9115,6780.0
2023-11-16 13:25:00,540.11,540.21,539.64,539.65,6833.0,523.9018,523.9988,523.4459,523.4556,6833.0
2023-11-16 13:30:00,539.6,539.68,538.94,538.95,9847.0,523.4071,523.4847,522.767,522.7767,9847.0
2023-11-16 13:35:00,538.99,539.18,538.66,538.8,5050.0,522.8155,522.9998,522.4954,522.6312,5050.0
2023-11-16 13:40:00,538.84,539.13,538.72,538.97,9136.0,522.67,522.9513,522.5536,522.7961,9136.0
2023-11-16 13:45:00,538.82,539.04,538.55,538.62,7384.0,522.6506,522.864,522.3887,522.4566,7384.0
2023-11-16 13:50:00,538.71,538.91,538.52,538.66,5227.0,522.5439,522.7379,522.3596,522.4954,5227.0
2023-11-16 13:55:00,538.77,538.93,538.36,538.52,7042.0,522.6021,522.7573,522.2044,522.3596,7042.0
2023-11-16 14:00:00,538.38,538.45,537.92,537.95,3850.0,522.2238,522.2917,521.7776,521.8067,3850.0
2023-11-16 14:05:00,538.04,538.73,537.89,538.72,5983.0,521.894,522.5633,521.7485,522.5536,5983.0
2023-11-16 14:10:00,538.58,538.71,538.28,538.34,5430.0,522.4178,522.5439,522.1268,522.185,5430.0
2023-11-16 14:15:00,538.37,538.59,538.21,538.39,13085.0,522.2141,522.4275,522.0589,522.2335,13085.0
2023-11-16 14:20:00,538.41,538.41,538.1,538.34,13821.0,522.2529,522.2529,521.9522,522.185,13821.0
2023-11-16 14:25:00,538.28,538.28,537.83,537.87,11326.0,522.1268,522.1268,521.6903,521.7291,11326.0
2023-11-16 14:30:00,537.85,537.89,537.47,537.83,5138.0,521.7097,521.7485,521.3411,521.6903,5138.0
2023-11-16 14:35:00,537.82,538.54,537.82,538.13,9663.0,521.6806,522.379,521.6806,521.9813,9663.0
2023-11-16 14:40:00,538.06,538.2,537.88,538.2,6483.0,521.9134,522.0492,521.7388,522.0492,6483.0
2023-11-16 14:45:00,538.34,538.44,538.07,538.24,5604.0,522.185,522.282,521.9231,522.088,5604.0
2023-11-16 14:50:00,538.1,538.26,537.95,538.03,5308.0,521.9522,522.1074,521.8067,521.8843,5308.0
2023-11-16 14:55:00,537.87,538.31,537.87,538.2,6350.0,521.7291,522.1559,521.7291,522.0492,6350.0
2023-11-16 15:00:00,538.29,538.35,538.08,538.11,7849.0,522.1365,522.1947,521.9328,521.9619,7849.0
2023-11-16 15:05:00,538.13,538.42,538.0,538.17,9069.0,521.9813,522.2626,521.8552,522.0201,9069.0
2023-11-16 15:10:00,538.22,538.4,538.03,538.26,8404.0,522.0686,522.2432,521.8843,522.1074,8404.0
2023-11-16 15:15:00,538.26,538.6,538.08,538.57,9046.0,522.1074,522.4372,521.9328,522.4081,9046.0
2023-11-16 15:20:00,538.56,539.02,538.5,538.91,9006.0,522.3984,522.8446,522.3402,522.7379,9006.0
2023-11-16 15:25:00,538.98,539.25,538.98,539.04,8956.0,522.8058,523.0677,522.8058,522.864,8956.0
2023-11-16 15:30:00,539.07,539.68,539.07,539.68,9959.0,522.8931,523.4847,522.8931,523.4847,9959.0
2023-11-16 15:35:00,539.71,539.77,539.28,539.29,7049.0,523.5138,523.572,523.0968,523.1065,7049.0
2023-11-16 15:40:00,539.27,539.29,538.94,539.11,8313.0,523.0871,523.1065,522.767,522.9319,8313.0
2023-11-16 15:45:00,539.06,539.55,538.96,539.42,13036.0,522.8834,523.3586,522.7864,523.2325,13036.0
2023-11-16 15:50:00,539.37,539.96,539.23,539.27,21574.0,523.1841,523.7563,523.0483,523.0871,21574.0
2023-11-16 15:55:00,539.27,540.17,539.25,539.72,94271.0,523.0871,523.96,523.0677,523.5235,94271.0
2023-11-17 09:30:00,540.27,540.52,528.34,531.87,223383.0,524.057,524.2995,512.485,515.9091,223383.0
2023-11-17 09:35:00,531.64,533.22,529.0,530.6,39111.0,515.686,517.2186,513.1252,514.6772,39111.0
2023-11-17 09:40:00,531.17,534.79,530.36,534.35,20531.0,515.2301,518.7415,514.4444,518.3147,20531.0
2023-11-17 09:45:00,534.62,535.3,534.15,534.89,12348.0,518.5766,519.2362,518.1207,518.8385,12348.0
2023-11-17 09:50:00,535.06,536.44,534.25,535.17,17896.0,519.0034,520.342,518.2177,519.1101,17896.0
2023-11-17 09:55:00,535.18,535.18,533.0,533.32,18132.0,519.1198,519.1198,517.0052,517.3156,18132.0
2023-11-17 10:00:00,533.32,533.59,533.0,533.47,25881.0,517.3156,517.5775,517.0052,517.4611,25881.0
2023-11-17 10:05:00,533.47,533.47,532.51,533.24,16237.0,517.4611,517.4611,516.5299,517.238,16237.0
2023-11-17 10:10:00,533.01,533.6,532.88,533.07,22671.0,517.0149,517.5872,516.8888,517.0731,22671.0
2023-11-17 10:15:00,533.05,533.4,532.1,532.38,20520.0,517.0537,517.3932,516.1322,516.4038,20520.0
2023-11-17 10:20:00,532.33,532.33,531.79,531.89,11442.0,516.3553,516.3553,515.8315,515.9285,11442.0
2023-11-17 10:25:00,531.98,532.38,531.32,531.4,18866.0,516.0158,516.4038,515.3756,515.4532,18866.0
2023-11-17 10:30:00,531.32,532.26,530.83,532.09,19239.0,515.3756,516.2874,514.9003,516.1225,19239.0
2023-11-17 10:35:00,532.01,533.26,531.59,533.25,11582.0,516.0449,517.2574,515.6375,517.2477,11582.0
2023-11-17 10:40:00,533.11,534.53,533.02,534.21,11881.0,517.1119,518.4893,517.0246,518.1789,11881.0
2023-11-17 10:45:00,534.2,534.35,533.74,533.79,10730.0,518.1692,518.3147,517.723,517.7715,10730.0
2023-11-17 10:50:00,533.86,534.62,533.71,534.21,3776.0,517.8394,518.5766,517.6939,518.1789,3776.0
2023-11-17 10:55:00,534.46,534.61,534.15,534.24,6986.0,518.4214,518.5669,518.1207,518.208,6986.0
2023-11-17 11:00:00,534.1,534.92,534.09,534.79,7142.0,518.0722,518.8676,518.0625,518.7415,7142.0
2023-11-17 11:05:00,534.77,534.96,534.24,534.86,6444.0,518.7221,518.9064,518.208,518.8094,6444.0
2023-11-17 11:10:00,534.94,535.1,534.45,534.59,6509.0,518.887,519.0422,518.4117,518.5475,6509.0
2023-11-17 11:15:00,534.57,534.72,534.17,534.46,5137.0,518.5281,518.6736,518.1401,518.4214,5137.0
2023-11-17 11:20:00,534.58,534.92,534.52,534.87,4950.0,518.5378,518.8676,518.4796,518.8191,4950.0
2023-11-17 11:25:00,534.98,535.61,534.77,535.54,10591.0,518.9258,519.5369,518.7221,519.469,10591.0
2023-11-17 11:30:00,535.65,535.66,535.21,535.32,4845.0,519.5757,519.5854,519.1489,519.2556,4845.0
2023-11-17 11:35:00,535.44,535.93,535.41,535.56,5797.0,519.372,519.8473,519.3429,519.4884,5797.0
2023-11-17 11:40:00,535.5,535.51,534.61,535.06,6239.0,519.4302,519.4399,518.5669,519.0034,6239.0
2023-11-17 11:45:00,535.16,535.37,535.01,535.01,4674.0,519.1004,519.3041,518.9549,518.9549,4674.0
2023-11-17 11:50:00,535.15,535.56,535.01,535.21,8520.0,519.0907,519.4884,518.9549,519.1489,8520.0
2023-11-17 11:55:00,535.23,535.49,535.21,535.47,2962.0,519.1683,519.4205,519.1489,519.4011,2962.0
2023-11-17 12:00:00,535.38,536.24,535.38,536.24,4910.0,519.3138,520.148,519.3138,520.148,4910.0
2023-11-17 12:05:00,536.17,536.17,535.4,535.83,4088.0,520.0801,520.0801,519.3332,519.7503,4088.0
2023-11-17 12:10:00,535.95,536.0,535.61,535.88,2973.0,519.8667,519.9152,519.5369,519.7988,2973.0
2023-11-17 12:15:00,535.8,535.83,535.45,535.5,3687.0,519.7212,519.7503,519.3817,519.4302,3687.0
2023-11-17 12:20:00,535.5,535.72,535.3,535.64,3498.0,519.4302,519.6436,519.2362,519.566,3498.0
2023-11-17 12:25:00,535.7,536.09,535.53,535.55,7736.0,519.6242,520.0025,519.4593,519.4787,7736.0
2023-11-17 12:30:00,535.68,535.75,535.46,535.58,2687.0,519.6048,519.6727,519.3914,519.5078,2687.0
2023-11-17 12:35:00,535.53,535.72,535.4,535.67,2489.0,519.4593,519.6436,519.3332,519.5951,2489.0
2023-11-17 12:40:00,535.76,535.83,535.65,535.75,2321.0,519.6824,519.7503,519.5757,519.6727,2321.0
2023-11-17 12:45:00,535.87,535.87,535.37,535.37,1947.0,519.7891,519.7891,519.3041,519.3041,1947.0
2023-11-17 12:50:00,535.37,535.37,534.83,534.83,4196.0,519.3041,519.3041,518.7803,518.7803,4196.0
2023-11-17 12:55:00,535.0,535.01,534.74,534.81,4100.0,518.9452,518.9549,518.693,518.7609,4100.0
2023-11-17 13:00:00,534.71,534.87,534.15,534.15,3456.0,518.6639,518.8191,518.1207,518.1207,3456.0
2023-11-17 13:05:00,534.27,534.4,534.11,534.27,5220.0,518.2371,518.3632,518.0819,518.2371,5220.0
2023-11-17 13:10:00,534.27,534.3,534.0,534.2,5615.0,518.2371,518.2662,517.9752,518.1692,5615.0
2023-11-17 13:15:00,534.28,534.45,533.89,534.4,21730.0,518.2468,518.4117,517.8685,518.3632,21730.0
2023-11-17 13:20:00,534.45,535.09,534.41,535.08,4821.0,518.4117,519.0325,518.3729,519.0228,4821.0
2023-11-17 13:25:00,535.06,535.66,535.06,535.27,4309.0,519.0034,519.5854,519.0034,519.2071,4309.0
2023-11-17 13:30:00,535.3,535.86,535.3,535.86,3421.0,519.2362,519.7794,519.2362,519.7794,3421.0
2023-11-17 13:35:00,535.74,536.15,535.57,536.15,3647.0,519.663,520.0607,519.4981,520.0607,3647.0
2023-11-17 13:40:00,536.2,536.45,536.14,536.15,4065.0,520.1092,520.3517,520.051,520.0607,4065.0
2023-11-17 13:45:00,536.27,536.31,535.75,535.75,7885.0,520.1771,520.2159,519.6727,519.6727,7885.0
2023-11-17 13:50:00,535.76,535.78,535.45,535.61,9978.0,519.6824,519.7018,519.3817,519.5369,9978.0
2023-11-17 13:55:00,535.7,535.85,535.51,535.79,11326.0,519.6242,519.7697,519.4399,519.7115,11326.0
2023-11-17 14:00:00,535.84,535.84,535.15,535.2,6369.0,519.76,519.76,519.0907,519.1392,6369.0
2023-11-17 14:05:00,535.22,535.5,534.73,535.5,7350.0,519.1586,519.4302,518.6833,519.4302,7350.0
2023-11-17 14:10:00,535.5,536.13,535.48,535.91,5328.0,519.4302,520.0413,519.4108,519.8279,5328.0
2023-11-17 14:15:00,535.95,536.07,535.68,535.68,5609.0,519.8667,519.9831,519.6048,519.6048,5609.0
2023-11-17 14:20:00,535.66,535.73,535.46,535.6,5905.0,519.5854,519.6533,519.3914,519.5272,5905.0
2023-11-17 14:25:00,535.67,535.77,535.41,535.58,8683.0,519.5951,519.6921,519.3429,519.5078,8683.0
2023-11-17 14:30:00,535.57,535.58,534.87,534.88,7683.0,519.4981,519.5078,518.8191,518.8288,7683.0
2023-11-17 14:35:00,534.93,535.2,534.8,535.2,7153.0,518.8773,519.1392,518.7512,519.1392,7153.0
2023-11-17 14:40:00,535.21,535.43,535.04,535.28,5354.0,519.1489,519.3623,518.984,519.2168,5354.0
2023-11-17 14:45:00,535.31,535.45,535.06,535.45,5465.0,519.2459,519.3817,519.0034,519.3817,5465.0
2023-11-17 14:50:00,535.45,535.55,535.15,535.3,6696.0,519.3817,519.4787,519.0907,519.2362,6696.0
2023-11-17 14:55:00,535.4,535.88,535.31,535.79,6698.0,519.3332,519.7988,519.2459,519.7115,6698.0
2023-11-17 15:00:00,535.87,536.15,535.83,535.91,5196.0,519.7891,520.0607,519.7503,519.8279,5196.0
2023-11-17 15:05:00,535.94,536.21,535.76,536.12,4174.0,519.857,520.1189,519.6824,520.0316,4174.0
2023-11-17 15:10:00,536.08,536.16,535.55,535.63,7191.0,519.9928,520.0704,519.4787,519.5563,7191.0
2023-11-17 15:15:00,535.61,535.65,535.41,535.52,6526.0,519.5369,519.5757,519.3429,519.4496,6526.0
2023-11-17 15:20:00,535.58,535.58,535.07,535.34,19809.0,519.5078,519.5078,519.0131,519.275,19809.0
2023-11-17 15:25:00,535.41,535.71,535.14,535.71,21902.0,519.3429,519.6339,519.081,519.6339,21902.0
2023-11-17 15:30:00,535.68,535.72,534.97,535.04,18667.0,519.6048,519.6436,518.9161,518.984,18667.0
2023-11-17 15:35:00,535.11,535.43,534.8,535.22,19062.0,519.0519,519.3623,518.7512,519.1586,19062.0
2023-11-17 15:40:00,535.24,535.84,535.03,535.59,17420.0,519.178,519.76,518.9743,519.5175,17420.0
2023-11-17 15:45:00,535.57,536.17,535.38,535.73,20445.0,519.4981,520.0801,519.3138,519.6533,20445.0
2023-11-17 15:50:00,535.94,536.51,535.61,536.29,20873.0,519.857,520.4099,519.5369,520.1965,20873.0
2023-11-17 15:55:00,536.22,536.72,536.07,536.26,36879.0,520.1286,520.6136,519.9831,520.1674,36879.0
2023-11-20 09:30:00,533.61,533.94,531.8,532.73,60652.0,517.5969,517.917,515.8412,516.7433,60652.0
2023-11-20 09:35:00,533.0,534.55,532.99,533.58,25632.0,517.0052,518.5087,516.9955,517.5678,25632.0
2023-11-20 09:40:00,533.79,533.79,532.0,532.67,16766.0,517.7715,517.7715,516.0352,516.6851,16766.0
2023-11-20 09:45:00,532.84,533.25,532.27,532.75,12941.0,516.85,517.2477,516.2971,516.7627,12941.0
2023-11-20 09:50:00,532.88,533.66,532.7,532.93,35202.0,516.8888,517.6454,516.7142,516.9373,35202.0
2023-11-20 09:55:00,532.87,533.5,532.48,533.48,13290.0,516.8791,517.4902,516.5008,517.4708,13290.0
2023-11-20 10:00:00,533.39,534.15,533.3,534.07,11244.0,517.3835,518.1207,517.2962,518.0431,11244.0
2023-11-20 10:05:00,534.2,535.69,534.19,535.62,10327.0,518.1692,519.6145,518.1595,519.5466,10327.0
2023-11-20 10:10:00,535.29,535.62,534.63,534.87,8537.0,519.2265,519.5466,518.5863,518.8191,8537.0
2023-11-20 10:15:00,534.72,534.72,533.95,533.95,7258.0,518.6736,518.6736,517.9267,517.9267,7258.0
2023-11-20 10:20:00,533.95,534.02,532.88,533.76,16591.0,517.9267,517.9946,516.8888,517.7424,16591.0
2023-11-20 10:25:00,533.76,533.98,533.42,533.65,10436.0,517.7424,517.9558,517.4126,517.6357,10436.0
2023-11-20 10:30:00,533.85,534.09,533.56,534.09,6087.0,517.8297,518.0625,517.5484,518.0625,6087.0
2023-11-20 10:35:00,534.08,534.28,533.83,534.0,8165.0,518.0528,518.2468,517.8103,517.9752,8165.0
2023-11-20 10:40:00,534.0,534.43,533.64,534.31,8134.0,517.9752,518.3923,517.626,518.2759,8134.0
2023-11-20 10:45:00,534.31,534.92,534.01,534.81,8218.0,518.2759,518.8676,517.9849,518.7609,8218.0
2023-11-20 10:50:00,534.79,535.3,534.67,534.75,7285.0,518.7415,519.2362,518.6251,518.7027,7285.0
2023-11-20 10:55:00,534.74,535.06,534.5,535.06,6985.0,518.693,519.0034,518.4602,519.0034,6985.0
2023-11-20 11:00:00,534.93,535.1,534.47,534.55,7317.0,518.8773,519.0422,518.4311,518.5087,7317.0
2023-11-20 11:05:00,534.42,534.58,534.12,534.19,7607.0,518.3826,518.5378,518.0916,518.1595,7607.0
2023-11-20 11:10:00,534.2,534.97,534.17,534.8,14979.0,518.1692,518.9161,518.1401,518.7512,14979.0
2023-11-20 11:15:00,534.57,534.8,534.51,534.54,9009.0,518.5281,518.7512,518.4699,518.499,9009.0
2023-11-20 11:20:00,534.56,534.82,534.11,534.54,8825.0,518.5184,518.7706,518.0819,518.499,8825.0
2023-11-20 11:25:00,534.54,534.81,534.34,534.7,3713.0,518.499,518.7609,518.305,518.6542,3713.0
2023-11-20 11:30:00,534.73,534.79,533.92,534.07,6321.0,518.6833,518.7415,517.8976,518.0431,6321.0
2023-11-20 11:35:00,534.08,534.12,533.64,533.65,4321.0,518.0528,518.0916,517.626,517.6357,4321.0
2023-11-20 11:40:00,533.72,533.83,533.59,533.59,2647.0,517.7036,517.8103,517.5775,517.5775,2647.0
2023-11-20 11:45:00,533.67,534.03,533.62,534.02,6979.0,517.6551,518.0043,517.6066,517.9946,6979.0
2023-11-20 11:50:00,533.9,534.2,533.88,534.2,7949.0,517.8782,518.1692,517.8588,518.1692,7949.0
2023-11-20 11:55:00,534.35,534.87,534.35,534.68,3211.0,518.3147,518.8191,518.3147,518.6348,3211.0
2023-11-20 12:00:00,534.57,534.76,534.45,534.61,5397.0,518.5281,518.7124,518.4117,518.5669,5397.0
2023-11-20 12:05:00,534.66,534.77,534.53,534.53,5273.0,518.6154,518.7221,518.4893,518.4893,5273.0
2023-11-20 12:10:00,534.45,534.58,533.96,534.27,9376.0,518.4117,518.5378,517.9364,518.2371,9376.0
2023-11-20 12:15:00,534.21,534.73,534.17,534.56,10382.0,518.1789,518.6833,518.1401,518.5184,10382.0
2023-11-20 12:20:00,534.56,534.87,534.36,534.86,7865.0,518.5184,518.8191,518.3244,518.8094,7865.0
2023-11-20 12:25:00,534.76,534.9,534.6,534.84,1867.0,518.7124,518.8482,518.5572,518.79,1867.0
2023-11-20 12:30:00,534.79,534.88,534.21,534.25,7857.0,518.7415,518.8288,518.1789,518.2177,7857.0
2023-11-20 12:35:00,534.25,534.48,534.13,534.42,6728.0,518.2177,518.4408,518.1013,518.3826,6728.0
2023-11-20 12:40:00,534.32,534.4,533.67,533.86,7481.0,518.2856,518.3632,517.6551,517.8394,7481.0
2023-11-20 12:45:00,533.8,533.94,533.61,533.8,2907.0,517.7812,517.917,517.5969,517.7812,2907.0
2023-11-20 12:50:00,533.73,533.78,533.57,533.76,5686.0,517.7133,517.7618,517.5581,517.7424,5686.0
2023-11-20 12:55:00,533.76,533.77,533.47,533.56,8619.0,517.7424,517.7521,517.4611,517.5484,8619.0
2023-11-20 13:00:00,533.55,533.63,533.37,533.57,6964.0,517.5387,517.6163,517.3641,517.5581,6964.0
2023-11-20 13:05:00,533.64,534.03,533.38,533.46,15721.0,517.626,518.0043,517.3738,517.4514,15721.0
2023-11-20 13:10:00,533.45,534.5,533.45,534.22,9832.0,517.4417,518.4602,517.4417,518.1886,9832.0
2023-11-20 13:15:00,534.4,534.58,534.25,534.25,6973.0,518.3632,518.5378,518.2177,518.2177,6973.0
2023-11-20 13:20:00,534.29,534.29,533.92,534.02,16491.0,518.2565,518.2565,517.8976,517.9946,16491.0
2023-11-20 13:25:00,534.1,534.1,533.74,533.93,11357.0,518.0722,518.0722,517.723,517.9073,11357.0
2023-11-20 13:30:00,533.98,534.2,533.82,533.82,11165.0,517.9558,518.1692,517.8006,517.8006,11165.0
2023-11-20 13:35:00,533.91,533.94,533.7,533.8,11928.0,517.8879,517.917,517.6842,517.7812,11928.0
2023-11-20 13:40:00,533.8,534.39,533.6,534.31,6760.0,517.7812,518.3535,517.5872,518.2759,6760.0
2023-11-20 13:45:00,534.18,534.25,533.96,534.12,7173.0,518.1498,518.2177,517.9364,518.0916,7173.0
2023-11-20 13:50:00,534.22,534.26,533.63,533.81,10573.0,518.1886,518.2274,517.6163,517.7909,10573.0
2023-11-20 13:55:00,533.88,534.22,533.85,533.98,9891.0,517.8588,518.1886,517.8297,517.9558,9891.0
2023-11-20 14:00:00,533.98,534.02,533.61,533.62,7997.0,517.9558,517.9946,517.5969,517.6066,7997.0
2023-11-20 14:05:00,533.56,533.56,533.27,533.37,4958.0,517.5484,517.5484,517.2671,517.3641,4958.0
2023-11-20 14:10:00,533.37,533.42,533.16,533.17,12072.0,517.3641,517.4126,517.1604,517.1701,12072.0
2023-11-20 14:15:00,533.18,533.55,532.95,533.13,11800.0,517.1798,517.5387,516.9567,517.1313,11800.0
2023-11-20 14:20:00,533.12,533.64,533.1,533.55,7102.0,517.1216,517.626,517.1022,517.5387,7102.0
2023-11-20 14:25:00,533.57,533.61,533.28,533.29,4912.0,517.5581,517.5969,517.2768,517.2865,4912.0
2023-11-20 14:30:00,533.38,533.83,533.31,533.73,6819.0,517.3738,517.8103,517.3059,517.7133,6819.0
2023-11-20 14:35:00,533.68,533.73,533.46,533.63,6083.0,517.6648,517.7133,517.4514,517.6163,6083.0
2023-11-20 14:40:00,533.68,534.21,533.64,534.12,7019.0,517.6648,518.1789,517.626,518.0916,7019.0
2023-11-20 14:45:00,534.09,534.35,533.97,534.08,10239.0,518.0625,518.3147,517.9461,518.0528,10239.0
2023-11-20 14:50:00,534.1,534.69,534.04,534.44,8648.0,518.0722,518.6445,518.014,518.402,8648.0
2023-11-20 14:55:00,534.57,534.78,534.43,534.6,13590.0,518.5281,518.7318,518.3923,518.5572,13590.0
2023-11-20 15:00:00,534.69,535.33,534.69,535.13,12320.0,518.6445,519.2653,518.6445,519.0713,12320.0
2023-11-20 15:05:00,535.15,535.73,535.15,535.73,8993.0,519.0907,519.6533,519.0907,519.6533,8993.0
2023-11-20 15:10:00,535.62,536.08,535.58,536.05,5131.0,519.5466,519.9928,519.5078,519.9637,5131.0
2023-11-20 15:15:00,536.02,536.16,535.84,536.04,5723.0,519.9346,520.0704,519.76,519.954,5723.0
2023-11-20 15:20:00,536.0,536.17,535.7,535.81,9579.0,519.9152,520.0801,519.6242,519.7309,9579.0
2023-11-20 15:25:00,535.76,536.34,535.7,536.2,7971.0,519.6824,520.245,519.6242,520.1092,7971.0
2023-11-20 15:30:00,536.11,536.11,535.83,536.11,9809.0,520.0219,520.0219,519.7503,520.0219,9809.0
2023-11-20 15:35:00,536.11,536.31,535.76,536.3,13108.0,520.0219,520.2159,519.6824,520.2062,13108.0
2023-11-20 15:40:00,536.25,536.32,536.06,536.3,22326.0,520.1577,520.2256,519.9734,520.2062,22326.0
2023-11-20 15:45:00,536.29,536.34,535.53,535.53,17951.0,520.1965,520.245,519.4593,519.4593,17951.0
2023-11-20 15:50:00,535.02,535.63,534.74,535.0,29051.0,518.9646,519.5563,518.693,518.9452,29051.0
2023-11-20 15:55:00,534.9,535.51,534.48,535.28,106152.0,518.8482,519.4399,518.4408,519.2168,106152.0
2023-11-21 09:30:00,537.77,539.52,536.66,537.26,81886.0,521.6321,523.3295,520.5554,521.1374,81886.0
2023-11-21 09:35:00,536.69,537.07,534.19,534.57,15426.0,520.5845,520.9531,518.1595,518.5281,15426.0
2023-11-21 09:40:00,534.7,535.53,534.27,535.41,67712.0,518.6542,519.4593,518.2371,519.3429,67712.0
2023-11-21 09:45:00,534.81,536.23,534.75,536.0,29473.0,518.7609,520.1383,518.7027,519.9152,29473.0
2023-11-21 09:50:00,536.13,536.75,536.13,536.43,51221.0,520.0413,520.6427,520.0413,520.3323,51221.0
2023-11-21 09:55:00,536.23,537.43,536.0,537.32,52225.0,520.1383,521.3023,519.9152,521.1956,52225.0
2023-11-21 10:00:00,537.34,537.79,536.63,536.89,33197.0,521.215,521.6515,520.5263,520.7785,33197.0
2023-11-21 10:05:00,536.95,537.22,536.42,537.01,11373.0,520.8367,521.0986,520.3226,520.8949,11373.0
2023-11-21 10:10:00,537.0,537.74,536.86,537.74,6815.0,520.8852,521.603,520.7494,521.603,6815.0
2023-11-21 10:15:00,537.64,538.12,537.01,538.12,31600.0,521.506,521.9716,520.8949,521.9716,31600.0
2023-11-21 10:20:00,538.11,538.38,537.51,537.69,14624.0,521.9619,522.2238,521.3799,521.5545,14624.0
2023-11-21 10:25:00,537.69,538.5,537.37,538.37,13686.0,521.5545,522.3402,521.2441,522.2141,13686.0
2023-11-21 10:30:00,538.79,538.87,537.5,537.71,21956.0,522.6215,522.6991,521.3702,521.5739,21956.0
2023-11-21 10:35:00,537.68,538.12,537.59,537.89,6659.0,521.5448,521.9716,521.4575,521.7485,6659.0
2023-11-21 10:40:00,537.6,537.78,537.4,537.65,8900.0,521.4672,521.6418,521.2732,521.5157,8900.0
2023-11-21 10:45:00,537.65,538.11,537.46,537.9,5455.0,521.5157,521.9619,521.3314,521.7582,5455.0
2023-11-21 10:50:00,537.86,538.18,537.71,538.07,6730.0,521.7194,522.0298,521.5739,521.9231,6730.0
2023-11-21 10:55:00,538.05,538.2,537.54,538.09,9987.0,521.9037,522.0492,521.409,521.9425,9987.0
2023-11-21 11:00:00,538.0,538.5,537.88,538.1,9357.0,521.8552,522.3402,521.7388,521.9522,9357.0
2023-11-21 11:05:00,538.1,538.33,537.81,537.94,7510.0,521.9522,522.1753,521.6709,521.797,7510.0
2023-11-21 11:10:00,538.02,538.19,537.73,537.75,9157.0,521.8746,522.0395,521.5933,521.6127,9157.0
2023-11-21 11:15:00,537.75,538.04,537.15,537.31,8475.0,521.6127,521.894,521.0307,521.1859,8475.0
2023-11-21 11:20:00,537.4,537.47,537.02,537.38,4624.0,521.2732,521.3411,520.9046,521.2538,4624.0
2023-11-21 11:25:00,537.38,537.61,537.03,537.26,7717.0,521.2538,521.4769,520.9143,521.1374,7717.0
2023-11-21 11:30:00,537.14,537.84,536.86,537.84,5562.0,521.021,521.7,520.7494,521.7,5562.0
2023-11-21 11:35:00,537.69,538.58,537.68,538.45,5945.0,521.5545,522.4178,521.5448,522.2917,5945.0
2023-11-21 11:40:00,538.45,538.47,537.81,538.07,11391.0,522.2917,522.3111,521.6709,521.9231,11391.0
2023-11-21 11:45:00,538.31,538.49,538.05,538.27,3765.0,522.1559,522.3305,521.9037,522.1171,3765.0
2023-11-21 11:50:00,538.38,538.63,538.16,538.63,6116.0,522.2238,522.4663,522.0104,522.4663,6116.0
2023-11-21 11:55:00,538.58,539.15,538.57,539.15,10640.0,522.4178,522.9707,522.4081,522.9707,10640.0
2023-11-21 12:00:00,539.18,539.55,539.01,539.54,8441.0,522.9998,523.3586,522.8349,523.3489,8441.0
2023-11-21 12:05:00,539.63,539.99,539.33,539.67,7923.0,523.4362,523.7854,523.1453,523.475,7923.0
2023-11-21 12:10:00,539.67,539.73,539.51,539.68,1881.0,523.475,523.5332,523.3198,523.4847,1881.0
2023-11-21 12:15:00,539.87,540.22,539.81,539.87,8807.0,523.669,524.0085,523.6108,523.669,8807.0
2023-11-21 12:20:00,539.87,539.94,539.76,539.93,3428.0,523.669,523.7369,523.5623,523.7272,3428.0
2023-11-21 12:25:00,539.78,540.15,539.75,540.1,3645.0,523.5817,523.9406,523.5526,523.8921,3645.0
2023-11-21 12:30:00,540.15,540.22,540.04,540.1,8847.0,523.9406,524.0085,523.8339,523.8921,8847.0
2023-11-21 12:35:00,540.03,540.36,539.85,540.36,7916.0,523.8242,524.1443,523.6496,524.1443,7916.0
2023-11-21 12:40:00,540.34,540.34,540.01,540.16,5413.0,524.1249,524.1249,523.8048,523.9503,5413.0
2023-11-21 12:45:00,540.2,540.39,539.84,540.14,7106.0,523.9891,524.1734,523.6399,523.9309,7106.0
2023-11-21 12:50:00,540.21,540.23,539.93,539.95,6887.0,523.9988,524.0182,523.7272,523.7466,6887.0
2023-11-21 12:55:00,539.85,540.34,539.85,540.16,3916.0,523.6496,524.1249,523.6496,523.9503,3916.0
2023-11-21 13:00:00,540.1,540.53,540.1,540.51,5212.0,523.8921,524.3092,523.8921,524.2898,5212.0
2023-11-21 13:05:00,540.58,540.59,540.21,540.38,2382.0,524.3577,524.3674,523.9988,524.1637,2382.0
2023-11-21 13:10:00,540.38,540.45,539.97,540.01,7125.0,524.1637,524.2316,523.766,523.8048,7125.0
2023-11-21 13:15:00,539.99,540.17,539.86,540.16,4982.0,523.7854,523.96,523.6593,523.9503,4982.0
2023-11-21 13:20:00,540.1,540.69,540.09,540.65,3420.0,523.8921,524.4644,523.8824,524.4256,3420.0
2023-11-21 13:25:00,540.65,540.73,540.36,540.59,5239.0,524.4256,524.5032,524.1443,524.3674,5239.0
2023-11-21 13:30:00,540.59,540.69,540.36,540.5,5453.0,524.3674,524.4644,524.1443,524.2801,5453.0
2023-11-21 13:35:00,540.5,541.1,540.43,540.97,8582.0,524.2801,524.8621,524.2122,524.736,8582.0
2023-11-21 13:40:00,541.14,541.14,540.89,541.02,4423.0,524.9009,524.9009,524.6584,524.7845,4423.0
2023-11-21 13:45:00,541.02,541.16,540.87,541.05,4841.0,524.7845,524.9203,524.639,524.8136,4841.0
2023-11-21 13:50:00,541.12,541.36,541.01,541.17,14242.0,524.8815,525.1143,524.7748,524.93,14242.0
2023-11-21 13:55:00,541.18,541.18,540.76,541.01,9571.0,524.9397,524.9397,524.5323,524.7748,9571.0
2023-11-21 14:00:00,540.86,541.03,540.59,540.98,5235.0,524.6293,524.7942,524.3674,524.7457,5235.0
2023-11-21 14:05:00,540.95,541.38,540.83,541.27,5838.0,524.7166,525.1337,524.6002,525.027,5838.0
2023-11-21 14:10:00,541.25,541.4,541.1,541.17,5541.0,525.0076,525.1531,524.8621,524.93,5541.0
2023-11-21 14:15:00,541.09,541.55,541.09,541.55,8729.0,524.8524,525.2986,524.8524,525.2986,8729.0
2023-11-21 14:20:00,541.58,541.67,541.31,541.42,8374.0,525.3277,525.415,525.0658,525.1725,8374.0
2023-11-21 14:25:00,541.41,541.49,541.12,541.48,6710.0,525.1628,525.2404,524.8815,525.2307,6710.0
2023-11-21 14:30:00,541.47,541.47,541.08,541.18,9652.0,525.221,525.221,524.8427,524.9397,9652.0
2023-11-21 14:35:00,541.3,541.32,540.94,540.95,15519.0,525.0561,525.0755,524.7069,524.7166,15519.0
2023-11-21 14:40:00,541.04,541.11,540.66,540.68,7472.0,524.8039,524.8718,524.4353,524.4547,7472.0
2023-11-21 14:45:00,540.66,540.86,540.64,540.81,5077.0,524.4353,524.6293,524.4159,524.5808,5077.0
2023-11-21 14:50:00,540.8,540.86,540.43,540.71,7487.0,524.5711,524.6293,524.2122,524.4838,7487.0
2023-11-21 14:55:00,540.72,541.23,540.71,541.11,5287.0,524.4935,524.9882,524.4838,524.8718,5287.0
2023-11-21 15:00:00,541.21,541.36,541.13,541.29,10995.0,524.9688,525.1143,524.8912,525.0464,10995.0
2023-11-21 15:05:00,541.28,541.28,540.81,540.81,4186.0,525.0367,525.0367,524.5808,524.5808,4186.0
2023-11-21 15:10:00,540.77,541.43,540.77,541.03,5476.0,524.542,525.1822,524.542,524.7942,5476.0
2023-11-21 15:15:00,541.07,541.24,541.03,541.22,6288.0,524.833,524.9979,524.7942,524.9785,6288.0
2023-11-21 15:20:00,541.1,541.55,541.01,541.04,7004.0,524.8621,525.2986,524.7748,524.8039,7004.0
2023-11-21 15:25:00,541.04,541.06,540.48,540.62,5782.0,524.8039,524.8233,524.2607,524.3965,5782.0
2023-11-21 15:30:00,540.57,540.6,539.86,539.97,8671.0,524.348,524.3771,523.6593,523.766,8671.0
2023-11-21 15:35:00,539.86,539.89,539.62,539.75,6463.0,523.6593,523.6884,523.4265,523.5526,6463.0
2023-11-21 15:40:00,539.75,540.12,539.72,539.92,9064.0,523.5526,523.9115,523.5235,523.7175,9064.0
2023-11-21 15:45:00,539.97,539.97,539.39,539.95,11256.0,523.766,523.766,523.2035,523.7466,11256.0
2023-11-21 15:50:00,539.95,540.19,539.81,540.09,22515.0,523.7466,523.9794,523.6108,523.8824,22515.0
2023-11-21 15:55:00,540.05,540.05,539.48,539.57,57074.0,523.8436,523.8436,523.2907,523.378,57074.0
2023-11-22 09:30:00,542.97,544.4,542.14,543.42,88497.0,526.676,528.0631,525.8709,527.1125,88497.0
2023-11-22 09:35:00,543.42,543.79,542.36,543.25,14666.0,527.1125,527.4714,526.0843,526.9476,14666.0
2023-11-22 09:40:00,543.17,543.64,542.44,543.03,12300.0,526.87,527.3259,526.1619,526.7342,12300.0
2023-11-22 09:45:00,543.4,543.76,542.99,543.2,10991.0,527.0931,527.4423,526.6954,526.8991,10991.0
2023-11-22 09:50:00,542.96,543.32,542.64,542.64,12774.0,526.6663,527.0155,526.3559,526.3559,12774.0
2023-11-22 09:55:00,542.8,543.35,542.79,543.05,27712.0,526.5111,527.0446,526.5014,526.7536,27712.0
2023-11-22 10:00:00,543.08,543.28,542.5,542.73,12425.0,526.7827,526.9767,526.2201,526.4432,12425.0
2023-11-22 10:05:00,542.6,542.77,542.13,542.63,9153.0,526.3171,526.482,525.8612,526.3462,9153.0
2023-11-22 10:10:00,542.48,543.11,542.29,543.11,27459.0,526.2007,526.8118,526.0164,526.8118,27459.0
2023-11-22 10:15:00,543.13,543.35,542.72,543.11,6311.0,526.8312,527.0446,526.4335,526.8118,6311.0
2023-11-22 10:20:00,542.86,542.89,541.78,541.79,14611.0,526.5693,526.5984,525.5217,525.5314,14611.0
2023-11-22 10:25:00,541.89,542.49,541.0,542.15,8213.0,525.6284,526.2104,524.7651,525.8806,8213.0
2023-11-22 10:30:00,542.25,542.72,542.1,542.18,4763.0,525.9776,526.4335,525.8321,525.9097,4763.0
2023-11-22 10:35:00,542.01,542.16,541.11,541.16,9308.0,525.7448,525.8903,524.8718,524.9203,9308.0
2023-11-22 10:40:00,541.16,541.33,540.95,541.28,10076.0,524.9203,525.0852,524.7166,525.0367,10076.0
2023-11-22 10:45:00,541.24,541.51,541.05,541.15,8540.0,524.9979,525.2598,524.8136,524.9106,8540.0
2023-11-22 10:50:00,541.15,541.18,540.84,540.84,6837.0,524.9106,524.9397,524.6099,524.6099,6837.0
2023-11-22 10:55:00,541.14,541.14,540.25,540.3,3825.0,524.9009,524.9009,524.0376,524.0861,3825.0
2023-11-22 11:00:00,540.39,540.98,540.28,540.52,7428.0,524.1734,524.7457,524.0667,524.2995,7428.0
2023-11-22 11:05:00,540.7,541.34,540.69,540.95,16602.0,524.4741,525.0949,524.4644,524.7166,16602.0
2023-11-22 11:10:00,540.81,541.28,540.77,541.25,6058.0,524.5808,525.0367,524.542,525.0076,6058.0
2023-11-22 11:15:00,541.23,541.86,541.2,541.61,6404.0,524.9882,525.5993,524.9591,525.3568,6404.0
2023-11-22 11:20:00,541.6,541.66,541.33,541.49,1996.0,525.3471,525.4053,525.0852,525.2404,1996.0
2023-11-22 11:25:00,541.46,541.67,541.32,541.6,7190.0,525.2113,525.415,525.0755,525.3471,7190.0
2023-11-22 11:30:00,541.64,542.11,541.46,541.69,7424.0,525.3859,525.8418,525.2113,525.4344,7424.0
2023-11-22 11:35:00,541.57,542.19,541.36,541.86,6229.0,525.318,525.9194,525.1143,525.5993,6229.0
2023-11-22 11:40:00,542.03,542.03,541.62,541.62,4994.0,525.7642,525.7642,525.3665,525.3665,4994.0
2023-11-22 11:45:00,541.57,542.0,541.49,541.61,6180.0,525.318,525.7351,525.2404,525.3568,6180.0
2023-11-22 11:50:00,541.69,541.82,541.59,541.75,4649.0,525.4344,525.5605,525.3374,525.4926,4649.0
2023-11-22 11:55:00,541.88,542.19,541.69,541.8,14685.0,525.6187,525.9194,525.4344,525.5411,14685.0
2023-11-22 12:00:00,541.83,542.58,541.65,542.54,10710.0,525.5702,526.2977,525.3956,526.2589,10710.0
2023-11-22 12:05:00,542.54,542.85,542.39,542.49,9413.0,526.2589,526.5596,526.1134,526.2104,9413.0
2023-11-22 12:10:00,542.54,542.66,541.93,542.05,12543.0,526.2589,526.3753,525.6672,525.7836,12543.0
2023-11-22 12:15:00,542.05,542.58,542.0,542.49,10758.0,525.7836,526.2977,525.7351,526.2104,10758.0
2023-11-22 12:20:00,542.59,542.96,542.44,542.56,5484.0,526.3074,526.6663,526.1619,526.2783,5484.0
2023-11-22 12:25:00,542.34,542.53,542.1,542.14,2718.0,526.0649,526.2492,525.8321,525.8709,2718.0
2023-11-22 12:30:00,542.01,542.14,541.66,542.01,32033.0,525.7448,525.8709,525.4053,525.7448,32033.0
2023-11-22 12:35:00,541.73,541.96,541.43,541.43,3110.0,525.4732,525.6963,525.1822,525.1822,3110.0
2023-11-22 12:40:00,541.43,542.03,541.43,541.58,31137.0,525.1822,525.7642,525.1822,525.3277,31137.0
2023-11-22 12:45:00,541.47,542.01,541.38,541.95,3167.0,525.221,525.7448,525.1337,525.6866,3167.0
2023-11-22 12:50:00,541.84,542.51,541.84,542.29,5448.0,525.5799,526.2298,525.5799,526.0164,5448.0
2023-11-22 12:55:00,542.16,542.92,542.16,542.89,2506.0,525.8903,526.6275,525.8903,526.5984,2506.0
2023-11-22 13:00:00,542.76,542.83,542.51,542.51,8773.0,526.4723,526.5402,526.2298,526.2298,8773.0
2023-11-22 13:05:00,542.69,543.0,542.69,542.94,3550.0,526.4044,526.7051,526.4044,526.6469,3550.0
2023-11-22 13:10:00,542.89,543.29,542.72,543.25,25948.0,526.5984,526.9864,526.4335,526.9476,25948.0
2023-11-22 13:15:00,543.34,543.48,543.17,543.35,4172.0,527.0349,527.1707,526.87,527.0446,4172.0
2023-11-22 13:20:00,543.36,543.36,542.97,543.17,9333.0,527.0543,527.0543,526.676,526.87,9333.0
2023-11-22 13:25:00,543.19,543.45,543.17,543.29,69825.0,526.8894,527.1416,526.87,526.9864,69825.0
2023-11-22 13:30:00,543.29,543.41,542.91,542.93,6754.0,526.9864,527.1028,526.6178,526.6372,6754.0
2023-11-22 13:35:00,542.93,543.0,542.81,542.9,7112.0,526.6372,526.7051,526.5208,526.6081,7112.0
2023-11-22 13:40:00,542.94,543.3,542.94,543.22,8687.0,526.6469,526.9961,526.6469,526.9185,8687.0
2023-11-22 13:45:00,543.18,543.18,542.91,542.91,6334.0,526.8797,526.8797,526.6178,526.6178,6334.0
2023-11-22 13:50:00,542.98,543.05,542.81,542.84,11314.0,526.6857,526.7536,526.5208,526.5499,11314.0
2023-11-22 13:55:00,542.8,543.15,542.64,542.75,8580.0,526.5111,526.8506,526.3559,526.4626,8580.0
2023-11-22 14:00:00,542.7,543.06,542.7,543.05,6923.0,526.4141,526.7633,526.4141,526.7536,6923.0
2023-11-22 14:05:00,543.01,543.43,542.89,543.14,6836.0,526.7148,527.1222,526.5984,526.8409,6836.0
2023-11-22 14:10:00,543.25,543.54,543.22,543.36,9688.0,526.9476,527.2289,526.9185,527.0543,9688.0
2023-11-22 14:15:00,543.36,543.42,543.24,543.26,7594.0,527.0543,527.1125,526.9379,526.9573,7594.0
2023-11-22 14:20:00,543.26,543.4,543.16,543.24,5855.0,526.9573,527.0931,526.8603,526.9379,5855.0
2023-11-22 14:25:00,543.43,543.72,543.15,543.68,15943.0,527.1222,527.4035,526.8506,527.3647,15943.0
2023-11-22 14:30:00,543.85,543.98,543.68,543.74,7372.0,527.5296,527.6557,527.3647,527.4229,7372.0
2023-11-22 14:35:00,543.74,543.83,543.22,543.24,9072.0,527.4229,527.5102,526.9185,526.9379,9072.0
2023-11-22 14:40:00,543.25,543.48,543.22,543.37,5065.0,526.9476,527.1707,526.9185,527.064,5065.0
2023-11-22 14:45:00,543.41,543.41,543.0,543.07,5480.0,527.1028,527.1028,526.7051,526.773,5480.0
2023-11-22 14:50:00,543.03,543.35,543.01,543.26,2703.0,526.7342,527.0446,526.7148,526.9573,2703.0
2023-11-22 14:55:00,543.32,543.43,543.18,543.38,4761.0,527.0155,527.1222,526.8797,527.0737,4761.0
2023-11-22 15:00:00,543.38,543.75,543.31,543.7,5799.0,527.0737,527.4326,527.0058,527.3841,5799.0
2023-11-22 15:05:00,543.75,543.81,543.59,543.73,8508.0,527.4326,527.4908,527.2774,527.4132,8508.0
2023-11-22 15:10:00,543.74,543.92,543.73,543.81,9710.0,527.4229,527.5975,527.4132,527.4908,9710.0
2023-11-22 15:15:00,543.84,544.17,543.83,543.96,11282.0,527.5199,527.84,527.5102,527.6363,11282.0
2023-11-22 15:20:00,543.98,544.25,543.81,544.0,10995.0,527.6557,527.9176,527.4908,527.6751,10995.0
2023-11-22 15:25:00,543.94,544.25,543.93,544.17,3899.0,527.6169,527.9176,527.6072,527.84,3899.0
2023-11-22 15:30:00,544.16,544.27,544.08,544.27,4721.0,527.8303,527.937,527.7527,527.937,4721.0
2023-11-22 15:35:00,544.23,544.27,544.08,544.14,13368.0,527.8982,527.937,527.7527,527.8109,13368.0
2023-11-22 15:40:00,544.15,544.37,544.02,544.24,16403.0,527.8206,528.034,527.6945,527.9079,16403.0
2023-11-22 15:45:00,544.23,544.29,543.75,544.03,16573.0,527.8982,527.9564,527.4326,527.7042,16573.0
2023-11-22 15:50:00,544.0,544.37,543.81,544.18,17093.0,527.6751,528.034,527.4908,527.8497,17093.0
2023-11-22 15:55:00,544.15,544.16,543.42,543.53,70543.0,527.8206,527.8303,527.1125,527.2192,70543.0
2023-11-24 09:30:00,544.93,546.58,542.81,546.01,62745.0,528.5772,530.1777,526.5208,529.6248,62745.0
2023-11-24 09:35:00,546.56,546.88,545.68,545.68,19131.0,530.1583,530.4687,529.3047,529.3047,19131.0
2023-11-24 09:40:00,545.68,545.84,544.43,545.14,9119.0,529.3047,529.4599,528.0922,528.7809,9119.0
2023-11-24 09:45:00,544.62,545.87,544.12,545.87,10678.0,528.2765,529.489,527.7915,529.489,10678.0
2023-11-24 09:50:00,546.04,546.04,545.18,545.53,6433.0,529.6539,529.6539,528.8197,529.1592,6433.0
2023-11-24 09:55:00,545.4,546.14,545.23,546.06,8399.0,529.0331,529.7509,528.8682,529.6733,8399.0
2023-11-24 10:00:00,546.06,546.87,546.05,546.56,11378.0,529.6733,530.459,529.6636,530.1583,11378.0
2023-11-24 10:05:00,546.57,546.71,546.07,546.36,11350.0,530.168,530.3038,529.683,529.9643,11350.0
2023-11-24 10:10:00,546.43,546.84,546.43,546.66,5980.0,530.0322,530.4299,530.0322,530.2553,5980.0
2023-11-24 10:15:00,546.79,547.31,546.51,547.3,12628.0,530.3814,530.8858,530.1098,530.8761,12628.0
2023-11-24 10:20:00,547.13,547.18,546.39,546.53,6773.0,530.7112,530.7597,529.9934,530.1292,6773.0
2023-11-24 10:25:00,546.36,546.52,545.92,546.25,9720.0,529.9643,530.1195,529.5375,529.8576,9720.0
2023-11-24 10:30:00,546.31,546.51,545.98,546.46,8145.0,529.9158,530.1098,529.5957,530.0613,8145.0
2023-11-24 10:35:00,546.36,546.4,545.19,545.56,5291.0,529.9643,530.0031,528.8294,529.1883,5291.0
2023-11-24 10:40:00,545.56,546.19,545.51,546.06,7975.0,529.1883,529.7994,529.1398,529.6733,7975.0
2023-11-24 10:45:00,546.12,546.3,545.92,545.92,6872.0,529.7315,529.9061,529.5375,529.5375,6872.0
2023-11-24 10:50:00,546.06,546.81,546.02,546.39,7557.0,529.6733,530.4008,529.6345,529.9934,7557.0
2023-11-24 10:55:00,546.5,546.6,546.03,546.17,8304.0,530.1001,530.1971,529.6442,529.78,8304.0
2023-11-24 11:00:00,546.18,546.69,546.16,546.32,11580.0,529.7897,530.2844,529.7703,529.9255,11580.0
2023-11-24 11:05:00,546.33,546.67,546.09,546.67,7510.0,529.9352,530.265,529.7024,530.265,7510.0
2023-11-24 11:10:00,546.69,546.69,546.11,546.12,5905.0,530.2844,530.2844,529.7218,529.7315,5905.0
2023-11-24 11:15:00,546.13,546.33,545.63,545.76,5940.0,529.7412,529.9352,529.2562,529.3823,5940.0
2023-11-24 11:20:00,545.88,545.99,545.4,545.58,6424.0,529.4987,529.6054,529.0331,529.2077,6424.0
2023-11-24 11:25:00,545.62,545.82,545.32,545.79,6523.0,529.2465,529.4405,528.9555,529.4114,6523.0
2023-11-24 11:30:00,545.91,546.29,545.72,546.01,7867.0,529.5278,529.8964,529.3435,529.6248,7867.0
2023-11-24 11:35:00,546.17,546.58,546.04,546.47,7866.0,529.78,530.1777,529.6539,530.071,7866.0
2023-11-24 11:40:00,546.42,546.81,546.19,546.61,10035.0,530.0225,530.4008,529.7994,530.2068,10035.0
2023-11-24 11:45:00,546.58,546.7,546.06,546.17,15871.0,530.1777,530.2941,529.6733,529.78,15871.0
2023-11-24 11:50:00,546.16,546.45,545.81,545.83,9234.0,529.7703,530.0516,529.4308,529.4502,9234.0
2023-11-24 11:55:00,545.79,546.07,545.54,546.04,9753.0,529.4114,529.683,529.1689,529.6539,9753.0
2023-11-24 12:00:00,545.92,546.28,545.5,545.72,11234.0,529.5375,529.8867,529.1301,529.3435,11234.0
2023-11-24 12:05:00,545.71,545.87,545.68,545.86,3306.0,529.3338,529.489,529.3047,529.4793,3306.0
2023-11-24 12:10:00,545.94,546.73,545.93,546.42,6381.0,529.5569,530.3232,529.5472,530.0225,6381.0
2023-11-24 12:15:00,546.45,546.86,546.35,546.86,4622.0,530.0516,530.4493,529.9546,530.4493,4622.0
2023-11-24 12:20:00,546.81,546.82,546.18,546.32,6945.0,530.4008,530.4105,529.7897,529.9255,6945.0
2023-11-24 12:25:00,546.32,546.32,546.03,546.03,8299.0,529.9255,529.9255,529.6442,529.6442,8299.0
2023-11-24 12:30:00,546.0,546.69,545.97,546.62,5768.0,529.6151,530.2844,529.586,530.2165,5768.0
2023-11-24 12:35:00,546.67,546.73,546.55,546.58,4647.0,530.265,530.3232,530.1486,530.1777,4647.0
2023-11-24 12:40:00,546.47,546.79,546.47,546.79,9371.0,530.071,530.3814,530.071,530.3814,9371.0
2023-11-24 12:45:00,546.87,546.95,546.35,546.84,8166.0,530.459,530.5366,529.9546,530.4299,8166.0
2023-11-24 12:50:00,546.86,547.26,546.57,547.18,11542.0,530.4493,530.8373,530.168,530.7597,11542.0
2023-11-24 12:55:00,547.09,547.59,547.03,547.17,31752.0,530.6724,531.1574,530.6142,530.75,31752.0
2023-11-27 09:30:00,547.1,550.89,546.81,549.07,161520.0,530.6821,534.3583,530.4008,532.593,161520.0
2023-11-27 09:35:00,548.81,548.91,547.54,548.91,10926.0,532.3408,532.4378,531.1089,532.4378,10926.0
2023-11-27 09:40:00,549.09,549.26,548.29,549.03,18296.0,532.6124,532.7773,531.8364,532.5542,18296.0
2023-11-27 09:45:00,549.04,549.04,546.69,547.48,30710.0,532.5639,532.5639,530.2844,531.0507,30710.0
2023-11-27 09:50:00,547.22,547.34,546.34,547.01,16354.0,530.7985,530.9149,529.9449,530.5948,16354.0
2023-11-27 09:55:00,547.11,547.11,546.22,547.01,8621.0,530.6918,530.6918,529.8285,530.5948,8621.0
2023-11-27 10:00:00,547.0,548.0,546.08,546.24,17124.0,530.5851,531.5551,529.6927,529.8479,17124.0
2023-11-27 10:05:00,546.24,546.47,545.45,545.49,17572.0,529.8479,530.071,529.0816,529.1204,17572.0
2023-11-27 10:10:00,545.52,546.35,545.52,546.13,13737.0,529.1495,529.9546,529.1495,529.7412,13737.0
2023-11-27 10:15:00,546.12,546.76,546.11,546.41,8351.0,529.7315,530.3523,529.7218,530.0128,8351.0
2023-11-27 10:20:00,546.47,546.69,546.09,546.28,13012.0,530.071,530.2844,529.7024,529.8867,13012.0
2023-11-27 10:25:00,546.09,546.67,545.68,546.47,9120.0,529.7024,530.265,529.3047,530.071,9120.0
2023-11-27 10:30:00,546.36,547.35,546.36,547.13,18888.0,529.9643,530.9246,529.9643,530.7112,18888.0
2023-11-27 10:35:00,547.13,547.3,546.35,546.99,30609.0,530.7112,530.8761,529.9546,530.5754,30609.0
2023-11-27 10:40:00,546.95,547.01,545.61,545.72,8680.0,530.5366,530.5948,529.2368,529.3435,8680.0
2023-11-27 10:45:00,545.74,545.79,544.4,544.58,38334.0,529.3629,529.4114,528.0631,528.2377,38334.0
2023-11-27 10:50:00,544.78,545.03,544.19,544.6,11509.0,528.4317,528.6742,527.8594,528.2571,11509.0
2023-11-27 10:55:00,544.62,545.06,544.5,545.05,6363.0,528.2765,528.7033,528.1601,528.6936,6363.0
2023-11-27 11:00:00,544.96,545.26,544.25,544.25,23244.0,528.6063,528.8973,527.9176,527.9176,23244.0
2023-11-27 11:05:00,544.54,544.59,543.72,543.76,7406.0,528.1989,528.2474,527.4035,527.4423,7406.0
2023-11-27 11:10:00,543.78,544.59,543.63,544.53,8677.0,527.4617,528.2474,527.3162,528.1892,8677.0
2023-11-27 11:15:00,544.36,544.75,544.23,544.75,3549.0,528.0243,528.4026,527.8982,528.4026,3549.0
2023-11-27 11:20:00,544.75,545.05,544.02,544.02,8386.0,528.4026,528.6936,527.6945,527.6945,8386.0
2023-11-27 11:25:00,544.02,544.65,543.6,544.46,6362.0,527.6945,528.3056,527.2871,528.1213,6362.0
2023-11-27 11:30:00,544.46,544.67,543.81,544.0,8160.0,528.1213,528.325,527.4908,527.6751,8160.0
2023-11-27 11:35:00,543.91,544.22,543.91,544.0,6174.0,527.5878,527.8885,527.5878,527.6751,6174.0
2023-11-27 11:40:00,544.05,544.32,543.97,544.28,5822.0,527.7236,527.9855,527.646,527.9467,5822.0
2023-11-27 11:45:00,544.37,544.4,544.08,544.39,8504.0,528.034,528.0631,527.7527,528.0534,8504.0
2023-11-27 11:50:00,544.56,544.56,543.95,544.11,10628.0,528.2183,528.2183,527.6266,527.7818,10628.0
2023-11-27 11:55:00,544.11,544.74,544.11,544.25,6376.0,527.7818,528.3929,527.7818,527.9176,6376.0
2023-11-27 12:00:00,544.38,544.65,544.01,544.25,8696.0,528.0437,528.3056,527.6848,527.9176,8696.0
2023-11-27 12:05:00,544.26,544.38,543.89,543.96,9536.0,527.9273,528.0437,527.5684,527.6363,9536.0
2023-11-27 12:10:00,543.98,544.08,543.62,543.67,4470.0,527.6557,527.7527,527.3065,527.355,4470.0
2023-11-27 12:15:00,543.78,544.16,543.64,544.1,3305.0,527.4617,527.8303,527.3259,527.7721,3305.0
2023-11-27 12:20:00,543.99,543.99,542.69,542.71,7358.0,527.6654,527.6654,526.4044,526.4238,7358.0
2023-11-27 12:25:00,542.79,542.91,542.44,542.63,4143.0,526.5014,526.6178,526.1619,526.3462,4143.0
2023-11-27 12:30:00,542.63,542.84,542.42,542.46,5179.0,526.3462,526.5499,526.1425,526.1813,5179.0
2023-11-27 12:35:00,542.35,542.43,541.53,541.76,15081.0,526.0746,526.1522,525.2792,525.5023,15081.0
2023-11-27 12:40:00,541.83,542.74,541.75,542.66,15382.0,525.5702,526.4529,525.4926,526.3753,15382.0
2023-11-27 12:45:00,542.67,542.9,542.64,542.83,5635.0,526.385,526.6081,526.3559,526.5402,5635.0
2023-11-27 12:50:00,542.84,543.09,542.77,543.04,7405.0,526.5499,526.7924,526.482,526.7439,7405.0
2023-11-27 12:55:00,542.87,542.99,542.74,542.8,7090.0,526.579,526.6954,526.4529,526.5111,7090.0
2023-11-27 13:00:00,542.75,542.83,542.19,542.48,17501.0,526.4626,526.5402,525.9194,526.2007,17501.0
2023-11-27 13:05:00,542.48,542.62,542.17,542.5,6543.0,526.2007,526.3365,525.9,526.2201,6543.0
2023-11-27 13:10:00,542.54,542.75,542.42,542.57,5229.0,526.2589,526.4626,526.1425,526.288,5229.0
2023-11-27 13:15:00,542.58,542.64,542.45,542.64,2249.0,526.2977,526.3559,526.1716,526.3559,2249.0
2023-11-27 13:20:00,542.63,542.64,542.18,542.3,4970.0,526.3462,526.3559,525.9097,526.0261,4970.0
2023-11-27 13:25:00,542.47,542.55,541.92,542.49,10448.0,526.191,526.2686,525.6575,526.2104,10448.0
2023-11-27 13:30:00,542.49,543.09,542.49,543.07,3138.0,526.2104,526.7924,526.2104,526.773,3138.0
2023-11-27 13:35:00,543.07,543.38,542.89,543.04,6943.0,526.773,527.0737,526.5984,526.7439,6943.0
2023-11-27 13:40:00,542.93,543.54,542.84,543.47,4326.0,526.6372,527.2289,526.5499,527.161,4326.0
2023-11-27 13:45:00,543.41,543.46,543.04,543.04,3370.0,527.1028,527.1513,526.7439,526.7439,3370.0
2023-11-27 13:50:00,543.14,543.41,543.05,543.06,4680.0,526.8409,527.1028,526.7536,526.7633,4680.0
2023-11-27 13:55:00,543.06,543.41,543.06,543.28,3775.0,526.7633,527.1028,526.7633,526.9767,3775.0
2023-11-27 14:00:00,543.28,543.57,543.27,543.57,8028.0,526.9767,527.258,526.967,527.258,8028.0
2023-11-27 14:05:00,543.57,543.62,543.24,543.24,5349.0,527.258,527.3065,526.9379,526.9379,5349.0
2023-11-27 14:10:00,543.25,543.5,543.16,543.5,3843.0,526.9476,527.1901,526.8603,527.1901,3843.0
2023-11-27 14:15:00,543.5,544.43,543.37,544.43,7654.0,527.1901,528.0922,527.064,528.0922,7654.0
2023-11-27 14:20:00,544.42,544.54,544.06,544.12,7091.0,528.0825,528.1989,527.7333,527.7915,7091.0
2023-11-27 14:25:00,544.11,544.25,543.86,544.15,6526.0,527.7818,527.9176,527.5393,527.8206,6526.0
2023-11-27 14:30:00,544.1,544.11,543.77,543.91,4390.0,527.7721,527.7818,527.452,527.5878,4390.0
2023-11-27 14:35:00,543.93,544.54,543.81,544.4,11823.0,527.6072,528.1989,527.4908,528.0631,11823.0
2023-11-27 14:40:00,544.55,544.69,543.8,544.16,10498.0,528.2086,528.3444,527.4811,527.8303,10498.0
2023-11-27 14:45:00,544.24,544.42,544.04,544.11,6156.0,527.9079,528.0825,527.7139,527.7818,6156.0
2023-11-27 14:50:00,544.11,544.13,543.69,543.98,3875.0,527.7818,527.8012,527.3744,527.6557,3875.0
2023-11-27 14:55:00,543.91,544.03,543.78,543.88,4690.0,527.5878,527.7042,527.4617,527.5587,4690.0
2023-11-27 15:00:00,543.92,544.03,543.83,543.92,3375.0,527.5975,527.7042,527.5102,527.5975,3375.0
2023-11-27 15:05:00,543.83,543.87,543.62,543.71,4349.0,527.5102,527.549,527.3065,527.3938,4349.0
2023-11-27 15:10:00,543.66,543.66,543.26,543.27,8103.0,527.3453,527.3453,526.9573,526.967,8103.0
2023-11-27 15:15:00,543.21,543.39,543.12,543.25,7105.0,526.9088,527.0834,526.8215,526.9476,7105.0
2023-11-27 15:20:00,543.31,543.31,542.96,543.21,9342.0,527.0058,527.0058,526.6663,526.9088,9342.0
2023-11-27 15:25:00,543.18,543.43,543.0,543.43,7932.0,526.8797,527.1222,526.7051,527.1222,7932.0
2023-11-27 15:30:00,543.41,543.61,543.24,543.57,10829.0,527.1028,527.2968,526.9379,527.258,10829.0
2023-11-27 15:35:00,543.57,544.33,543.56,543.91,10365.0,527.258,527.9952,527.2483,527.5878,10365.0
2023-11-27 15:40:00,543.92,543.92,543.56,543.71,13243.0,527.5975,527.5975,527.2483,527.3938,13243.0
2023-11-27 15:45:00,543.81,544.12,543.54,543.54,16936.0,527.4908,527.7915,527.2289,527.2289,16936.0
2023-11-27 15:50:00,543.56,544.56,543.51,544.24,24583.0,527.2483,528.2183,527.1998,527.9079,24583.0
2023-11-27 15:55:00,544.12,544.12,543.38,543.63,85590.0,527.7915,527.7915,527.0737,527.3162,85590.0
2023-11-28 09:30:00,545.63,545.82,543.65,545.25,67787.0,529.2562,529.4405,527.3356,528.8876,67787.0
2023-11-28 09:35:00,544.75,545.65,543.54,545.63,15459.0,528.4026,529.2756,527.2289,529.2562,15459.0
2023-11-28 09:40:00,545.67,545.8,543.24,543.25,11546.0,529.295,529.4211,526.9379,526.9476,11546.0
2023-11-28 09:45:00,543.25,543.71,542.55,543.19,8828.0,526.9476,527.3938,526.2686,526.8894,8828.0
2023-11-28 09:50:00,543.26,543.29,542.02,542.04,8429.0,526.9573,526.9864,525.7545,525.7739,8429.0
2023-11-28 09:55:00,542.25,542.7,542.0,542.49,9195.0,525.9776,526.4141,525.7351,526.2104,9195.0
2023-11-28 10:00:00,542.7,542.89,542.43,542.71,8012.0,526.4141,526.5984,526.1522,526.4238,8012.0
2023-11-28 10:05:00,542.7,542.77,541.66,541.99,12890.0,526.4141,526.482,525.4053,525.7254,12890.0
2023-11-28 10:10:00,541.99,542.44,541.85,542.08,8732.0,525.7254,526.1619,525.5896,525.8127,8732.0
2023-11-28 10:15:00,542.03,542.32,541.88,542.1,7777.0,525.7642,526.0455,525.6187,525.8321,7777.0
2023-11-28 10:20:00,542.25,543.01,542.21,542.7,6565.0,525.9776,526.7148,525.9388,526.4141,6565.0
2023-11-28 10:25:00,542.72,542.82,541.91,542.18,4078.0,526.4335,526.5305,525.6478,525.9097,4078.0
2023-11-28 10:30:00,542.15,542.35,541.29,541.66,16969.0,525.8806,526.0746,525.0464,525.4053,16969.0
2023-11-28 10:35:00,541.84,542.02,541.57,541.65,7717.0,525.5799,525.7545,525.318,525.3956,7717.0
2023-11-28 10:40:00,541.75,542.69,541.62,542.38,16399.0,525.4926,526.4044,525.3665,526.1037,16399.0
2023-11-28 10:45:00,542.46,542.46,541.81,541.81,8775.0,526.1813,526.1813,525.5508,525.5508,8775.0
2023-11-28 10:50:00,541.91,542.24,541.44,541.44,17580.0,525.6478,525.9679,525.1919,525.1919,17580.0
2023-11-28 10:55:00,541.44,541.96,541.29,541.63,14704.0,525.1919,525.6963,525.0464,525.3762,14704.0
2023-11-28 11:00:00,541.63,542.17,541.36,542.09,5538.0,525.3762,525.9,525.1143,525.8224,5538.0
2023-11-28 11:05:00,542.17,542.17,541.53,541.78,5733.0,525.9,525.9,525.2792,525.5217,5733.0
2023-11-28 11:10:00,541.89,543.0,541.76,543.0,11160.0,525.6284,526.7051,525.5023,526.7051,11160.0
2023-11-28 11:15:00,542.88,543.23,542.49,543.18,6134.0,526.5887,526.9282,526.2104,526.8797,6134.0
2023-11-28 11:20:00,543.33,543.38,542.76,543.2,6623.0,527.0252,527.0737,526.4723,526.8991,6623.0
2023-11-28 11:25:00,543.08,543.5,542.99,543.38,7433.0,526.7827,527.1901,526.6954,527.0737,7433.0
2023-11-28 11:30:00,543.37,543.92,543.08,543.82,10306.0,527.064,527.5975,526.7827,527.5005,10306.0
2023-11-28 11:35:00,543.88,544.19,543.74,543.88,9328.0,527.5587,527.8594,527.4229,527.5587,9328.0
2023-11-28 11:40:00,543.98,544.3,543.91,544.03,6505.0,527.6557,527.9661,527.5878,527.7042,6505.0
2023-11-28 11:45:00,544.07,544.72,544.07,544.28,10361.0,527.743,528.3735,527.743,527.9467,10361.0
2023-11-28 11:50:00,544.13,544.13,543.61,543.89,10314.0,527.8012,527.8012,527.2968,527.5684,10314.0
2023-11-28 11:55:00,543.88,544.16,543.35,544.16,7672.0,527.5587,527.8303,527.0446,527.8303,7672.0
2023-11-28 12:00:00,544.16,544.16,543.75,543.75,6360.0,527.8303,527.8303,527.4326,527.4326,6360.0
2023-11-28 12:05:00,543.72,543.78,543.36,543.63,7738.0,527.4035,527.4617,527.0543,527.3162,7738.0
2023-11-28 12:10:00,543.71,543.91,543.48,543.6,5031.0,527.3938,527.5878,527.1707,527.2871,5031.0
2023-11-28 12:15:00,543.61,543.61,542.54,542.61,4533.0,527.2968,527.2968,526.2589,526.3268,4533.0
2023-11-28 12:20:00,542.69,542.69,542.3,542.3,5471.0,526.4044,526.4044,526.0261,526.0261,5471.0
2023-11-28 12:25:00,542.38,542.7,542.32,542.44,4192.0,526.1037,526.4141,526.0455,526.1619,4192.0
2023-11-28 12:30:00,542.28,542.28,541.53,541.53,10499.0,526.0067,526.0067,525.2792,525.2792,10499.0
2023-11-28 12:35:00,541.61,541.89,541.52,541.79,5993.0,525.3568,525.6284,525.2695,525.5314,5993.0
2023-11-28 12:40:00,541.78,541.85,541.39,541.48,6715.0,525.5217,525.5896,525.1434,525.2307,6715.0
2023-11-28 12:45:00,541.5,541.65,541.37,541.44,6890.0,525.2501,525.3956,525.124,525.1919,6890.0
2023-11-28 12:50:00,541.37,541.53,541.09,541.12,6739.0,525.124,525.2792,524.8524,524.8815,6739.0
2023-11-28 12:55:00,541.2,541.35,540.89,541.16,7288.0,524.9591,525.1046,524.6584,524.9203,7288.0
2023-11-28 13:00:00,541.15,541.17,540.47,540.64,8494.0,524.9106,524.93,524.251,524.4159,8494.0
2023-11-28 13:05:00,540.73,541.14,540.64,540.89,4836.0,524.5032,524.9009,524.4159,524.6584,4836.0
2023-11-28 13:10:00,540.9,541.21,540.9,540.97,5582.0,524.6681,524.9688,524.6681,524.736,5582.0
2023-11-28 13:15:00,540.97,541.12,540.76,541.07,15584.0,524.736,524.8815,524.5323,524.833,15584.0
2023-11-28 13:20:00,541.2,541.2,540.93,541.1,3840.0,524.9591,524.9591,524.6972,524.8621,3840.0
2023-11-28 13:25:00,541.06,541.92,541.03,541.81,8781.0,524.8233,525.6575,524.7942,525.5508,8781.0
2023-11-28 13:30:00,541.8,541.8,541.39,541.54,3595.0,525.5411,525.5411,525.1434,525.2889,3595.0
2023-11-28 13:35:00,541.59,541.65,541.43,541.61,2670.0,525.3374,525.3956,525.1822,525.3568,2670.0
2023-11-28 13:40:00,541.73,541.88,541.53,541.57,3668.0,525.4732,525.6187,525.2792,525.318,3668.0
2023-11-28 13:45:00,541.79,541.96,541.17,541.37,6566.0,525.5314,525.6963,524.93,525.124,6566.0
2023-11-28 13:50:00,541.63,541.63,541.44,541.53,2191.0,525.3762,525.3762,525.1919,525.2792,2191.0
2023-11-28 13:55:00,541.74,541.9,541.74,541.88,3025.0,525.4829,525.6381,525.4829,525.6187,3025.0
2023-11-28 14:00:00,541.93,542.58,541.93,542.2,6447.0,525.6672,526.2977,525.6672,525.9291,6447.0
2023-11-28 14:05:00,542.29,542.54,542.23,542.52,4093.0,526.0164,526.2589,525.9582,526.2395,4093.0
2023-11-28 14:10:00,542.49,542.57,542.31,542.37,4165.0,526.2104,526.288,526.0358,526.094,4165.0
2023-11-28 14:15:00,542.38,542.45,542.06,542.24,7233.0,526.1037,526.1716,525.7933,525.9679,7233.0
2023-11-28 14:20:00,542.34,542.51,542.19,542.33,4486.0,526.0649,526.2298,525.9194,526.0552,4486.0
2023-11-28 14:25:00,542.32,542.47,542.05,542.09,3330.0,526.0455,526.191,525.7836,525.8224,3330.0
2023-11-28 14:30:00,542.09,542.27,541.97,542.12,3956.0,525.8224,525.997,525.706,525.8515,3956.0
2023-11-28 14:35:00,542.19,542.33,541.97,542.33,3851.0,525.9194,526.0552,525.706,526.0552,3851.0
2023-11-28 14:40:00,542.31,542.36,541.93,541.93,3553.0,526.0358,526.0843,525.6672,525.6672,3553.0
2023-11-28 14:45:00,541.89,542.13,541.72,541.79,2959.0,525.6284,525.8612,525.4635,525.5314,2959.0
2023-11-28 14:50:00,541.89,542.07,541.78,542.07,5515.0,525.6284,525.803,525.5217,525.803,5515.0
2023-11-28 14:55:00,542.07,542.08,541.56,541.57,5313.0,525.803,525.8127,525.3083,525.318,5313.0
2023-11-28 15:00:00,541.65,541.82,541.51,541.53,5283.0,525.3956,525.5605,525.2598,525.2792,5283.0
2023-11-28 15:05:00,541.61,541.89,541.56,541.86,3779.0,525.3568,525.6284,525.3083,525.5993,3779.0
2023-11-28 15:10:00,541.88,541.92,541.61,541.64,4606.0,525.6187,525.6575,525.3568,525.3859,4606.0
2023-11-28 15:15:00,541.72,541.85,541.59,541.69,5141.0,525.4635,525.5896,525.3374,525.4344,5141.0
2023-11-28 15:20:00,541.79,541.87,541.38,541.55,7013.0,525.5314,525.609,525.1337,525.2986,7013.0
2023-11-28 15:25:00,541.55,541.73,541.44,541.73,6649.0,525.2986,525.4732,525.1919,525.4732,6649.0
2023-11-28 15:30:00,541.72,541.73,540.86,540.86,4865.0,525.4635,525.4732,524.6293,524.6293,4865.0
2023-11-28 15:35:00,540.85,541.06,540.76,541.0,13839.0,524.6196,524.8233,524.5323,524.7651,13839.0
2023-11-28 15:40:00,540.98,541.09,540.69,540.79,11113.0,524.7457,524.8524,524.4644,524.5614,11113.0
2023-11-28 15:45:00,540.7,541.32,540.56,540.95,20655.0,524.4741,525.0755,524.3383,524.7166,20655.0
2023-11-28 15:50:00,540.96,541.23,540.07,540.21,54837.0,524.7263,524.9882,523.863,523.9988,54837.0
2023-11-28 15:55:00,540.28,541.1,540.11,540.45,112447.0,524.0667,524.8621,523.9018,524.2316,112447.0
2023-11-29 09:30:00,530.0,534.28,528.65,533.68,185239.0,514.0952,518.2468,512.7857,517.6648,185239.0
2023-11-29 09:35:00,534.11,535.33,533.51,534.63,38068.0,518.0819,519.2653,517.4999,518.5863,38068.0
2023-11-29 09:40:00,534.5,535.28,533.64,534.03,24927.0,518.4602,519.2168,517.626,518.0043,24927.0
2023-11-29 09:45:00,534.28,534.63,532.3,532.38,15950.0,518.2468,518.5863,516.3262,516.4038,15950.0
2023-11-29 09:50:00,532.39,533.35,531.73,533.21,30197.0,516.4135,517.3447,515.7733,517.2089,30197.0
2023-11-29 09:55:00,533.03,534.4,533.02,534.1,13057.0,517.0343,518.3632,517.0246,518.0722,13057.0
2023-11-29 10:00:00,534.39,534.86,533.66,534.75,22649.0,518.3535,518.8094,517.6454,518.7027,22649.0
2023-11-29 10:05:00,534.96,535.3,534.58,534.69,18817.0,518.9064,519.2362,518.5378,518.6445,18817.0
2023-11-29 10:10:00,534.55,535.21,534.25,534.85,20783.0,518.5087,519.1489,518.2177,518.7997,20783.0
2023-11-29 10:15:00,534.82,535.28,534.5,535.17,20085.0,518.7706,519.2168,518.4602,519.1101,20085.0
2023-11-29 10:20:00,535.17,536.41,535.17,536.27,19822.0,519.1101,520.3129,519.1101,520.1771,19822.0
2023-11-29 10:25:00,536.19,536.5,535.42,536.02,22549.0,520.0995,520.4002,519.3526,519.9346,22549.0
2023-11-29 10:30:00,536.2,537.39,536.0,537.36,25050.0,520.1092,521.2635,519.9152,521.2344,25050.0
2023-11-29 10:35:00,537.31,538.22,537.14,538.21,10645.0,521.1859,522.0686,521.021,522.0589,10645.0
2023-11-29 10:40:00,538.09,538.79,537.85,538.79,12944.0,521.9425,522.6215,521.7097,522.6215,12944.0
2023-11-29 10:45:00,538.79,539.32,538.76,538.82,12236.0,522.6215,523.1356,522.5924,522.6506,12236.0
2023-11-29 10:50:00,538.92,538.92,538.14,538.51,16188.0,522.7476,522.7476,521.991,522.3499,16188.0
2023-11-29 10:55:00,538.52,538.54,537.08,537.98,18608.0,522.3596,522.379,520.9628,521.8358,18608.0
2023-11-29 11:00:00,537.96,538.35,537.84,538.12,17098.0,521.8164,522.1947,521.7,521.9716,17098.0
2023-11-29 11:05:00,538.14,538.14,537.17,537.2,10473.0,521.991,521.991,521.0501,521.0792,10473.0
2023-11-29 11:10:00,537.27,537.89,536.94,537.32,15826.0,521.1471,521.7485,520.827,521.1956,15826.0
2023-11-29 11:15:00,537.19,537.27,536.58,536.87,9985.0,521.0695,521.1471,520.4778,520.7591,9985.0
2023-11-29 11:20:00,536.9,537.07,536.04,537.04,13474.0,520.7882,520.9531,519.954,520.924,13474.0
2023-11-29 11:25:00,537.0,537.15,536.19,536.8,8649.0,520.8852,521.0307,520.0995,520.6912,8649.0
2023-11-29 11:30:00,536.89,537.53,536.89,537.09,12384.0,520.7785,521.3993,520.7785,520.9725,12384.0
2023-11-29 11:35:00,537.1,537.63,536.99,537.43,11187.0,520.9822,521.4963,520.8755,521.3023,11187.0
2023-11-29 11:40:00,537.41,538.1,537.14,537.86,15197.0,521.2829,521.9522,521.021,521.7194,15197.0
2023-11-29 11:45:00,537.8,537.81,537.32,537.33,9763.0,521.6612,521.6709,521.1956,521.2053,9763.0
2023-11-29 11:50:00,537.25,537.43,536.99,536.99,9875.0,521.1277,521.3023,520.8755,520.8755,9875.0
2023-11-29 11:55:00,536.91,536.91,536.12,536.65,12862.0,520.7979,520.7979,520.0316,520.5457,12862.0
2023-11-29 12:00:00,536.74,537.1,536.59,537.02,8647.0,520.633,520.9822,520.4875,520.9046,8647.0
2023-11-29 12:05:00,537.08,541.86,536.75,536.89,107061.0,520.9628,525.5993,520.6427,520.7785,107061.0
2023-11-29 12:10:00,537.19,537.77,533.12,536.49,67398.0,521.0695,521.6321,517.1216,520.3905,67398.0
2023-11-29 12:15:00,536.64,538.21,534.48,537.88,18166.0,520.536,522.0589,518.4408,521.7388,18166.0
2023-11-29 12:20:00,538.42,539.36,537.73,539.16,45956.0,522.2626,523.1744,521.5933,522.9804,45956.0
2023-11-29 12:25:00,538.94,540.7,538.85,540.33,36785.0,522.767,524.4741,522.6797,524.1152,36785.0
2023-11-29 12:30:00,540.4,541.19,539.51,540.68,31970.0,524.1831,524.9494,523.3198,524.4547,31970.0
2023-11-29 12:35:00,540.68,541.64,540.44,541.63,32915.0,524.4547,525.3859,524.2219,525.3762,32915.0
2023-11-29 12:40:00,541.66,541.76,538.14,538.38,21685.0,525.4053,525.5023,521.991,522.2238,21685.0
2023-11-29 12:45:00,538.71,539.75,538.42,539.57,12381.0,522.5439,523.5526,522.2626,523.378,12381.0
2023-11-29 12:50:00,539.54,540.26,539.54,539.81,9648.0,523.3489,524.0473,523.3489,523.6108,9648.0
2023-11-29 12:55:00,539.91,540.11,539.57,539.69,9340.0,523.7078,523.9018,523.378,523.4944,9340.0
2023-11-29 13:00:00,539.66,539.73,538.73,538.73,12726.0,523.4653,523.5332,522.5633,522.5633,12726.0
2023-11-29 13:05:00,538.63,539.04,538.32,538.67,6215.0,522.4663,522.864,522.1656,522.5051,6215.0
2023-11-29 13:10:00,538.65,538.9,538.2,538.21,7822.0,522.4857,522.7282,522.0492,522.0589,7822.0
2023-11-29 13:15:00,538.18,538.51,537.59,537.6,12415.0,522.0298,522.3499,521.4575,521.4672,12415.0
2023-11-29 13:20:00,537.78,538.12,537.21,537.75,11951.0,521.6418,521.9716,521.0889,521.6127,11951.0
2023-11-29 13:25:00,537.83,538.43,537.05,537.12,44611.0,521.6903,522.2723,520.9337,521.0016,44611.0
2023-11-29 13:30:00,537.08,537.08,536.3,536.49,42288.0,520.9628,520.9628,520.2062,520.3905,42288.0
2023-11-29 13:35:00,536.49,536.74,535.71,535.87,32688.0,520.3905,520.633,519.6339,519.7891,32688.0
2023-11-29 13:40:00,535.65,536.49,535.64,536.31,17907.0,519.5757,520.3905,519.566,520.2159,17907.0
2023-11-29 13:45:00,536.35,536.93,536.35,536.39,58961.0,520.2547,520.8173,520.2547,520.2935,58961.0
2023-11-29 13:50:00,536.26,536.36,535.35,536.05,17122.0,520.1674,520.2644,519.2847,519.9637,17122.0
2023-11-29 13:55:00,536.06,536.33,535.59,535.65,15235.0,519.9734,520.2353,519.5175,519.5757,15235.0
2023-11-29 14:00:00,535.74,535.99,535.46,535.65,9463.0,519.663,519.9055,519.3914,519.5757,9463.0
2023-11-29 14:05:00,535.81,536.84,535.79,536.7,7600.0,519.7309,520.73,519.7115,520.5942,7600.0
2023-11-29 14:10:00,536.85,536.85,536.52,536.63,15067.0,520.7397,520.7397,520.4196,520.5263,15067.0
2023-11-29 14:15:00,536.73,536.81,536.28,536.56,10030.0,520.6233,520.7009,520.1868,520.4584,10030.0
2023-11-29 14:20:00,536.51,536.59,536.0,536.02,6832.0,520.4099,520.4875,519.9152,519.9346,6832.0
2023-11-29 14:25:00,536.06,536.07,535.48,535.7,12310.0,519.9734,519.9831,519.4108,519.6242,12310.0
2023-11-29 14:30:00,535.66,535.67,535.3,535.4,20085.0,519.5854,519.5951,519.2362,519.3332,20085.0
2023-11-29 14:35:00,535.31,535.31,534.47,534.7,13218.0,519.2459,519.2459,518.4311,518.6542,13218.0
2023-11-29 14:40:00,534.66,534.73,534.02,534.03,12330.0,518.6154,518.6833,517.9946,518.0043,12330.0
2023-11-29 14:45:00,534.03,534.14,533.1,533.27,21754.0,518.0043,518.111,517.1022,517.2671,21754.0
2023-11-29 14:50:00,533.27,534.48,533.15,534.2,19646.0,517.2671,518.4408,517.1507,518.1692,19646.0
2023-11-29 14:55:00,534.29,535.01,534.19,534.91,12697.0,518.2565,518.9549,518.1595,518.8579,12697.0
2023-11-29 15:00:00,535.0,535.65,534.95,535.63,5754.0,518.9452,519.5757,518.8967,519.5563,5754.0
2023-11-29 15:05:00,535.5,536.46,535.5,536.19,17363.0,519.4302,520.3614,519.4302,520.0995,17363.0
2023-11-29 15:10:00,536.22,537.0,536.09,536.79,24618.0,520.1286,520.8852,520.0025,520.6815,24618.0
2023-11-29 15:15:00,536.88,536.9,535.54,535.75,13377.0,520.7688,520.7882,519.469,519.6727,13377.0
2023-11-29 15:20:00,535.65,536.07,535.32,535.32,13703.0,519.5757,519.9831,519.2556,519.2556,13703.0
2023-11-29 15:25:00,535.27,535.68,534.82,535.4,16991.0,519.2071,519.6048,518.7706,519.3332,16991.0
2023-11-29 15:30:00,535.4,535.41,534.47,534.47,20570.0,519.3332,519.3429,518.4311,518.4311,20570.0
2023-11-29 15:35:00,534.41,534.73,534.07,534.19,46577.0,518.3729,518.6833,518.0431,518.1595,46577.0
2023-11-29 15:40:00,534.07,534.41,533.8,534.05,24782.0,518.0431,518.3729,517.7812,518.0237,24782.0
2023-11-29 15:45:00,534.06,535.04,533.86,535.04,26891.0,518.0334,518.984,517.8394,518.984,26891.0
2023-11-29 15:50:00,535.02,535.62,535.02,535.5,30092.0,518.9646,519.5466,518.9646,519.4302,30092.0
2023-11-29 15:55:00,535.48,535.67,534.54,535.0,122356.0,519.4108,519.5951,518.499,518.9452,122356.0
2023-11-30 09:30:00,535.79,537.34,534.01,536.86,71146.0,519.7115,521.215,517.9849,520.7494,71146.0
2023-11-30 09:35:00,536.86,540.95,536.86,540.4,28267.0,520.7494,524.7166,520.7494,524.1831,28267.0
2023-11-30 09:40:00,540.79,543.37,540.13,541.43,34254.0,524.5614,527.064,523.9212,525.1822,34254.0
2023-11-30 09:45:00,541.34,542.66,541.01,541.48,20704.0,525.0949,526.3753,524.7748,525.2307,20704.0
2023-11-30 09:50:00,541.22,542.76,541.08,542.44,15135.0,524.9785,526.4723,524.8427,526.1619,15135.0
2023-11-30 09:55:00,542.44,543.49,542.42,542.97,49795.0,526.1619,527.1804,526.1425,526.676,49795.0
2023-11-30 10:00:00,542.54,543.9,542.3,542.61,51665.0,526.2589,527.5781,526.0261,526.3268,51665.0
2023-11-30 10:05:00,542.7,544.07,542.52,544.07,23761.0,526.4141,527.743,526.2395,527.743,23761.0
2023-11-30 10:10:00,544.09,545.28,544.09,544.99,40118.0,527.7624,528.9167,527.7624,528.6354,40118.0
2023-11-30 10:15:00,545.1,545.88,544.5,545.4,39145.0,528.7421,529.4987,528.1601,529.0331,39145.0
2023-11-30 10:20:00,545.45,545.53,543.53,544.82,16462.0,529.0816,529.1592,527.2192,528.4705,16462.0
2023-11-30 10:25:00,544.85,545.19,544.5,544.62,24550.0,528.4996,528.8294,528.1601,528.2765,24550.0
2023-11-30 10:30:00,544.63,546.14,544.63,545.99,24214.0,528.2862,529.7509,528.2862,529.6054,24214.0
2023-11-30 10:35:00,545.84,546.82,545.82,546.55,23053.0,529.4599,530.4105,529.4405,530.1486,23053.0
2023-11-30 10:40:00,546.55,547.58,546.55,547.27,34525.0,530.1486,531.1477,530.1486,530.847,34525.0
2023-11-30 10:45:00,547.41,548.14,547.12,547.97,27806.0,530.9828,531.6909,530.7015,531.526,27806.0
2023-11-30 10:50:00,548.0,548.23,546.64,546.89,27306.0,531.5551,531.7782,530.2359,530.4784,27306.0
2023-11-30 10:55:00,546.9,547.13,546.48,546.65,15756.0,530.4881,530.7112,530.0807,530.2456,15756.0
2023-11-30 11:00:00,546.65,546.78,545.77,546.37,18599.0,530.2456,530.3717,529.392,529.974,18599.0
2023-11-30 11:05:00,546.48,546.86,546.47,546.67,8658.0,530.0807,530.4493,530.071,530.265,8658.0
2023-11-30 11:10:00,546.65,547.44,546.65,547.33,14065.0,530.2456,531.0119,530.2456,530.9052,14065.0
2023-11-30 11:15:00,547.3,547.84,546.79,547.61,13695.0,530.8761,531.3999,530.3814,531.1768,13695.0
2023-11-30 11:20:00,547.7,548.36,547.53,548.07,17086.0,531.2641,531.9043,531.0992,531.623,17086.0
2023-11-30 11:25:00,548.03,548.65,547.65,548.42,26343.0,531.5842,532.1856,531.2156,531.9625,26343.0
2023-11-30 11:30:00,548.43,549.13,548.34,549.13,25100.0,531.9722,532.6512,531.8849,532.6512,25100.0
2023-11-30 11:35:00,548.95,549.56,548.95,549.48,14220.0,532.4766,533.0683,532.4766,532.9907,14220.0
2023-11-30 11:40:00,549.42,550.25,549.26,549.9,30006.0,532.9325,533.7376,532.7773,533.3981,30006.0
2023-11-30 11:45:00,549.91,550.94,549.83,550.86,15221.0,533.4078,534.4068,533.3302,534.3292,15221.0
2023-11-30 11:50:00,550.86,551.28,550.51,551.26,27477.0,534.3292,534.7366,533.9898,534.7172,27477.0
2023-11-30 11:55:00,551.2,551.95,550.76,551.21,42709.0,534.659,535.3865,534.2322,534.6687,42709.0
2023-11-30 12:00:00,551.5,551.92,550.27,550.63,21682.0,534.95,535.3574,533.757,534.1061,21682.0
2023-11-30 12:05:00,550.5,550.64,549.28,549.3,19826.0,533.9801,534.1158,532.7967,532.8161,19826.0
2023-11-30 12:10:00,549.46,549.98,548.81,548.92,10860.0,532.9713,533.4757,532.3408,532.4475,10860.0
2023-11-30 12:15:00,548.74,548.89,548.07,548.31,13995.0,532.2729,532.4184,531.623,531.8558,13995.0
2023-11-30 12:20:00,548.31,548.58,547.84,547.84,34031.0,531.8558,532.1177,531.3999,531.3999,34031.0
2023-11-30 12:25:00,547.84,548.44,547.73,548.09,17542.0,531.3999,531.9819,531.2932,531.6424,17542.0
2023-11-30 12:30:00,548.11,548.5,548.0,548.38,8265.0,531.6618,532.0401,531.5551,531.9237,8265.0
2023-11-30 12:35:00,548.59,548.9,548.29,548.89,12083.0,532.1274,532.4281,531.8364,532.4184,12083.0
2023-11-30 12:40:00,549.0,549.07,548.61,548.88,12297.0,532.5251,532.593,532.1468,532.4087,12297.0
2023-11-30 12:45:00,548.95,549.09,548.18,548.22,7229.0,532.4766,532.6124,531.7297,531.7685,7229.0
2023-11-30 12:50:00,548.24,548.39,547.81,547.83,13157.0,531.7879,531.9334,531.3708,531.3902,13157.0
2023-11-30 12:55:00,547.91,547.91,547.58,547.65,8694.0,531.4678,531.4678,531.1477,531.2156,8694.0
2023-11-30 13:00:00,547.66,547.95,547.31,547.8,8581.0,531.2253,531.5066,530.8858,531.3611,8581.0
2023-11-30 13:05:00,547.94,547.99,547.47,547.6,14163.0,531.4969,531.5454,531.041,531.1671,14163.0
2023-11-30 13:10:00,547.65,547.98,547.6,547.67,7600.0,531.2156,531.5357,531.1671,531.235,7600.0
2023-11-30 13:15:00,547.79,548.06,547.64,547.64,7295.0,531.3514,531.6133,531.2059,531.2059,7295.0
2023-11-30 13:20:00,547.64,548.22,547.45,547.54,16911.0,531.2059,531.7685,531.0216,531.1089,16911.0
2023-11-30 13:25:00,547.63,547.64,547.08,547.41,11977.0,531.1962,531.2059,530.6627,530.9828,11977.0
2023-11-30 13:30:00,547.49,547.5,547.07,547.4,7933.0,531.0604,531.0701,530.653,530.9731,7933.0
2023-11-30 13:35:00,547.3,547.99,547.29,547.69,15974.0,530.8761,531.5454,530.8664,531.2544,15974.0
2023-11-30 13:40:00,547.6,547.81,547.46,547.5,10977.0,531.1671,531.3708,531.0313,531.0701,10977.0
2023-11-30 13:45:00,547.5,548.63,547.42,548.63,27707.0,531.0701,532.1662,530.9925,532.1662,27707.0
2023-11-30 13:50:00,548.58,549.01,548.52,548.84,8796.0,532.1177,532.5348,532.0595,532.3699,8796.0
2023-11-30 13:55:00,548.93,549.29,548.74,549.28,8368.0,532.4572,532.8064,532.2729,532.7967,8368.0
2023-11-30 14:00:00,549.27,549.78,549.24,549.61,13406.0,532.787,533.2817,532.7579,533.1168,13406.0
2023-11-30 14:05:00,549.63,549.74,549.37,549.52,15766.0,533.1362,533.2429,532.884,533.0295,15766.0
2023-11-30 14:10:00,549.53,550.09,549.44,549.98,27552.0,533.0392,533.5824,532.9519,533.4757,27552.0
2023-11-30 14:15:00,549.96,550.39,549.82,550.33,14153.0,533.4563,533.8734,533.3205,533.8152,14153.0
2023-11-30 14:20:00,550.29,550.69,550.21,550.68,8914.0,533.7764,534.1643,533.6988,534.1546,8914.0
2023-11-30 14:25:00,550.51,551.07,550.51,550.87,14739.0,533.9898,534.5329,533.9898,534.3389,14739.0
2023-11-30 14:30:00,550.9,551.47,550.34,551.47,17535.0,534.368,534.9209,533.8249,534.9209,17535.0
2023-11-30 14:35:00,551.37,551.96,551.37,551.63,23284.0,534.8239,535.3962,534.8239,535.0761,23284.0
2023-11-30 14:40:00,551.62,551.87,551.52,551.8,10301.0,535.0664,535.3089,534.9694,535.241,10301.0
2023-11-30 14:45:00,551.87,551.97,551.65,551.94,12993.0,535.3089,535.4059,535.0955,535.3768,12993.0
2023-11-30 14:50:00,551.91,552.07,551.67,551.84,26873.0,535.3477,535.5029,535.1149,535.2798,26873.0
2023-11-30 14:55:00,551.88,552.07,551.67,551.85,19652.0,535.3186,535.5029,535.1149,535.2895,19652.0
2023-11-30 15:00:00,551.79,551.79,551.05,551.42,20472.0,535.2313,535.2313,534.5135,534.8724,20472.0
2023-11-30 15:05:00,551.38,551.65,550.12,550.15,34139.0,534.8336,535.0955,533.6115,533.6406,34139.0
2023-11-30 15:10:00,550.24,551.32,550.21,551.01,28172.0,533.7279,534.7754,533.6988,534.4747,28172.0
2023-11-30 15:15:00,550.97,551.31,550.54,551.11,12225.0,534.4359,534.7657,534.0188,534.5717,12225.0
2023-11-30 15:20:00,551.3,551.3,550.91,551.08,13764.0,534.756,534.756,534.3777,534.5426,13764.0
2023-11-30 15:25:00,551.08,551.88,551.0,551.7,15081.0,534.5426,535.3186,534.465,535.144,15081.0
2023-11-30 15:30:00,551.73,552.16,551.53,552.01,14752.0,535.1731,535.5902,534.9791,535.4447,14752.0
2023-11-30 15:35:00,551.98,552.4,551.62,551.78,20008.0,535.4156,535.823,535.0664,535.2216,20008.0
2023-11-30 15:40:00,551.84,553.19,551.73,553.12,23387.0,535.2798,536.5893,535.1731,536.5214,23387.0
2023-11-30 15:45:00,553.07,553.41,553.0,553.32,23749.0,536.4729,536.8027,536.405,536.7154,23749.0
2023-11-30 15:50:00,553.23,553.94,552.86,553.52,61735.0,536.6281,537.3168,536.2692,536.9094,61735.0
2023-11-30 15:55:00,553.42,553.59,552.68,552.98,179490.0,536.8124,536.9773,536.0946,536.3856,179490.0
2023-12-01 09:30:00,550.42,554.38,550.42,553.08,80392.0,535.7369,539.5913,535.7369,538.3259,80392.0
2023-12-01 09:35:00,552.97,554.7,552.87,554.07,32632.0,538.2189,539.9027,538.1215,539.2895,32632.0
2023-12-01 09:40:00,554.02,554.04,551.41,551.76,23410.0,539.2409,539.2603,536.7005,537.0412,23410.0
2023-12-01 09:45:00,551.86,551.86,549.62,550.45,25191.0,537.1385,537.1385,534.9582,535.7661,25191.0
2023-12-01 09:50:00,550.45,551.31,549.8,550.98,18190.0,535.7661,536.6032,535.1334,536.282,18190.0
2023-12-01 09:55:00,551.06,552.49,550.77,552.32,12928.0,536.3598,537.7517,536.0776,537.5862,12928.0
2023-12-01 10:00:00,552.45,553.59,551.73,552.9,28448.0,537.7127,538.8223,537.012,538.1507,28448.0
2023-12-01 10:05:00,552.9,553.21,552.36,552.66,20436.0,538.1507,538.4525,537.6251,537.9171,20436.0
2023-12-01 10:10:00,552.71,553.15,552.35,553.14,7873.0,537.9658,538.3941,537.6154,538.3843,7873.0
2023-12-01 10:15:00,553.03,553.17,552.43,552.75,6965.0,538.2773,538.4135,537.6933,538.0047,6965.0
2023-12-01 10:20:00,552.68,552.9,551.43,551.77,13727.0,537.9366,538.1507,536.72,537.0509,13727.0
2023-12-01 10:25:00,551.97,552.07,551.19,551.65,7429.0,537.2456,537.3429,536.4864,536.9341,7429.0
2023-12-01 10:30:00,551.51,552.27,551.23,552.27,18073.0,536.7978,537.5375,536.5253,537.5375,18073.0
2023-12-01 10:35:00,552.26,553.87,552.21,553.53,31787.0,537.5278,539.0949,537.4791,538.7639,31787.0
2023-12-01 10:40:00,553.5,553.78,551.73,552.3,21234.0,538.7347,539.0073,537.012,537.5667,21234.0
2023-12-01 10:45:00,552.1,553.17,552.1,552.44,17182.0,537.3721,538.4135,537.3721,537.703,17182.0
2023-12-01 10:50:00,552.43,553.21,552.41,552.73,19864.0,537.6933,538.4525,537.6738,537.9853,19864.0
2023-12-01 10:55:00,552.69,553.23,552.32,553.02,10921.0,537.9463,538.4719,537.5862,538.2675,10921.0
2023-12-01 11:00:00,552.86,552.86,551.43,552.1,12606.0,538.1118,538.1118,536.72,537.3721,12606.0
2023-12-01 11:05:00,552.05,552.7,551.65,552.46,12979.0,537.3234,537.9561,536.9341,537.7225,12979.0
2023-12-01 11:10:00,552.29,552.73,551.87,552.37,7232.0,537.557,537.9853,537.1482,537.6349,7232.0
2023-12-01 11:15:00,552.24,552.24,550.89,551.11,8984.0,537.5083,537.5083,536.1944,536.4085,8984.0
2023-12-01 11:20:00,551.23,551.24,550.66,550.99,14257.0,536.5253,536.535,535.9705,536.2917,14257.0
2023-12-01 11:25:00,550.9,551.02,550.41,550.42,9362.0,536.2041,536.3209,535.7272,535.7369,9362.0
2023-12-01 11:30:00,550.27,550.97,549.9,550.97,11640.0,535.5909,536.2722,535.2308,536.2722,11640.0
2023-12-01 11:35:00,550.7,550.85,550.0,550.35,9714.0,536.0094,536.1554,535.3281,535.6688,9714.0
2023-12-01 11:40:00,550.24,550.38,549.61,550.03,9800.0,535.5617,535.698,534.9485,535.3573,9800.0
2023-12-01 11:45:00,549.9,550.11,549.6,549.9,6195.0,535.2308,535.4352,534.9388,535.2308,6195.0
2023-12-01 11:50:00,549.81,550.16,549.63,550.16,9856.0,535.1432,535.4838,534.968,535.4838,9856.0
2023-12-01 11:55:00,549.89,549.99,549.45,549.46,11103.0,535.221,535.3184,534.7928,534.8025,11103.0
2023-12-01 12:00:00,549.86,549.95,549.01,549.11,13610.0,535.1918,535.2794,534.3645,534.4618,13610.0
2023-12-01 12:05:00,549.08,549.48,548.81,549.24,12355.0,534.4326,534.822,534.1698,534.5884,12355.0
2023-12-01 12:10:00,549.32,549.64,548.95,548.95,13991.0,534.6662,534.9777,534.3061,534.3061,13991.0
2023-12-01 12:15:00,549.04,550.06,548.97,550.06,8944.0,534.3937,535.3865,534.3256,535.3865,8944.0
2023-12-01 12:20:00,550.15,550.15,549.31,549.34,6160.0,535.4741,535.4741,534.6565,534.6857,6160.0
2023-12-01 12:25:00,549.27,549.28,549.01,549.08,13330.0,534.6176,534.6273,534.3645,534.4326,13330.0
2023-12-01 12:30:00,549.01,549.51,548.85,549.4,16977.0,534.3645,534.8512,534.2088,534.7441,16977.0
2023-12-01 12:35:00,549.4,549.8,549.36,549.63,13627.0,534.7441,535.1334,534.7052,534.968,13627.0
2023-12-01 12:40:00,549.61,550.02,549.5,549.74,6324.0,534.9485,535.3476,534.8414,535.075,6324.0
2023-12-01 12:45:00,549.74,549.74,549.37,549.63,6538.0,535.075,535.075,534.7149,534.968,6538.0
2023-12-01 12:50:00,549.62,549.95,549.54,549.75,9381.0,534.9582,535.2794,534.8804,535.0848,9381.0
2023-12-01 12:55:00,549.9,549.9,549.46,549.57,3471.0,535.2308,535.2308,534.8025,534.9096,3471.0
2023-12-01 13:00:00,549.66,549.85,549.5,549.58,8587.0,534.9972,535.1821,534.8414,534.9193,8587.0
2023-12-01 13:05:00,549.48,549.69,548.89,549.31,21949.0,534.822,535.0264,534.2477,534.6565,21949.0
2023-12-01 13:10:00,549.43,549.61,548.64,548.83,7329.0,534.7733,534.9485,534.0044,534.1893,7329.0
2023-12-01 13:15:00,548.7,548.77,548.06,548.36,9121.0,534.0628,534.1309,533.4399,533.7319,9121.0
2023-12-01 13:20:00,548.37,548.38,548.1,548.32,4841.0,533.7416,533.7513,533.4788,533.6929,4841.0
2023-12-01 13:25:00,548.3,548.36,547.54,547.69,10693.0,533.6735,533.7319,532.9337,533.0797,10693.0
2023-12-01 13:30:00,547.63,547.85,546.89,547.85,17211.0,533.0213,533.2355,532.3011,533.2355,17211.0
2023-12-01 13:35:00,547.75,547.88,547.38,547.52,13271.0,533.1381,533.2647,532.778,532.9143,13271.0
2023-12-01 13:40:00,547.62,548.14,547.48,547.54,16362.0,533.0116,533.5177,532.8753,532.9337,16362.0
2023-12-01 13:45:00,547.75,548.0,547.6,547.6,10584.0,533.1381,533.3815,532.9921,532.9921,10584.0
2023-12-01 13:50:00,547.68,547.68,546.96,547.16,13322.0,533.07,533.07,532.3692,532.5639,13322.0
2023-12-01 13:55:00,547.17,547.37,546.77,547.15,14743.0,532.5736,532.7683,532.1843,532.5541,14743.0
2023-12-01 14:00:00,547.1,547.49,547.01,547.43,7270.0,532.5055,532.8851,532.4179,532.8267,7270.0
2023-12-01 14:05:00,547.41,547.92,547.15,547.37,13692.0,532.8072,533.3036,532.5541,532.7683,13692.0
2023-12-01 14:10:00,547.37,548.07,547.26,547.92,14158.0,532.7683,533.4496,532.6612,533.3036,14158.0
2023-12-01 14:15:00,547.82,547.98,547.69,547.69,8575.0,533.2063,533.362,533.0797,533.0797,8575.0
2023-12-01 14:20:00,547.46,547.63,547.03,547.04,9166.0,532.8559,533.0213,532.4373,532.4471,9166.0
2023-12-01 14:25:00,547.2,547.29,546.52,546.59,11355.0,532.6028,532.6904,531.9409,532.0091,11355.0
2023-12-01 14:30:00,546.62,546.85,545.69,546.38,17614.0,532.0383,532.2621,531.1331,531.8047,17614.0
2023-12-01 14:35:00,546.19,546.4,545.96,545.98,13629.0,531.6197,531.8241,531.3959,531.4153,13629.0
2023-12-01 14:40:00,545.93,546.4,545.93,546.31,11073.0,531.3667,531.8241,531.3667,531.7365,11073.0
2023-12-01 14:45:00,546.31,546.56,546.2,546.34,11177.0,531.7365,531.9799,531.6295,531.7657,11177.0
2023-12-01 14:50:00,546.5,546.65,546.44,546.45,7589.0,531.9215,532.0675,531.8631,531.8728,7589.0
2023-12-01 14:55:00,546.45,546.87,546.4,546.8,11672.0,531.8728,532.2816,531.8241,532.2135,11672.0
2023-12-01 15:00:00,546.75,546.94,546.64,546.77,13658.0,532.1648,532.3497,532.0577,532.1843,13658.0
2023-12-01 15:05:00,546.71,546.74,545.79,546.13,24700.0,532.1259,532.1551,531.2304,531.5613,24700.0
2023-12-01 15:10:00,546.18,546.41,546.11,546.25,10578.0,531.61,531.8339,531.5419,531.6781,10578.0
2023-12-01 15:15:00,546.21,546.22,545.68,545.8,10183.0,531.6392,531.6489,531.1233,531.2401,10183.0
2023-12-01 15:20:00,545.72,545.8,545.16,545.53,16133.0,531.1623,531.2401,530.6172,530.9773,16133.0
2023-12-01 15:25:00,545.45,545.86,545.25,545.77,15148.0,530.8995,531.2985,530.7048,531.2109,15148.0
2023-12-01 15:30:00,545.74,545.99,545.5,545.99,8112.0,531.1817,531.4251,530.9481,531.4251,8112.0
2023-12-01 15:35:00,545.97,546.54,545.97,546.46,16039.0,531.4056,531.9604,531.4056,531.8825,16039.0
2023-12-01 15:40:00,546.47,547.07,546.36,546.85,26582.0,531.8923,532.4763,531.7852,532.2621,26582.0
2023-12-01 15:45:00,546.86,547.86,546.86,547.81,31434.0,532.2719,533.2452,532.2719,533.1965,31434.0
2023-12-01 15:50:00,547.84,547.89,547.28,547.33,68173.0,533.2257,533.2744,532.6807,532.7293,68173.0
2023-12-01 15:55:00,547.33,547.63,546.69,547.02,160228.0,532.7293,533.0213,532.1064,532.4276,160228.0
2023-12-04 09:30:00,548.26,551.87,547.58,550.57,82219.0,533.6345,537.1482,532.9727,535.8829,82219.0
2023-12-04 09:35:00,550.85,550.86,547.5,547.95,38393.0,536.1554,536.1652,532.8948,533.3328,38393.0
2023-12-04 09:40:00,548.13,549.79,547.28,549.3,25142.0,533.508,535.1237,532.6807,534.6468,25142.0
2023-12-04 09:45:00,549.41,549.45,547.25,547.35,10487.0,534.7538,534.7928,532.6515,532.7488,10487.0
2023-12-04 09:50:00,547.02,548.25,546.46,547.56,14549.0,532.4276,533.6248,531.8825,532.9532,14549.0
2023-12-04 09:55:00,547.38,547.9,546.52,547.68,8444.0,532.778,533.2841,531.9409,533.07,8444.0
2023-12-04 10:00:00,548.01,548.07,545.23,546.18,10829.0,533.3912,533.4496,530.6853,531.61,10829.0
2023-12-04 10:05:00,545.95,546.3,544.84,545.07,14256.0,531.3861,531.7268,530.3058,530.5296,14256.0
2023-12-04 10:10:00,544.97,545.17,543.03,543.69,13921.0,530.4323,530.6269,528.544,529.1864,13921.0
2023-12-04 10:15:00,543.31,545.45,543.16,545.45,11429.0,528.8166,530.8995,528.6706,530.8995,11429.0
2023-12-04 10:20:00,545.56,546.15,545.44,546.06,5972.0,531.0065,531.5808,530.8897,531.4932,5972.0
2023-12-04 10:25:00,546.06,547.09,545.5,546.7,8677.0,531.4932,532.4957,530.9481,532.1161,8677.0
2023-12-04 10:30:00,547.04,547.68,546.79,547.55,12496.0,532.4471,533.07,532.2037,532.9435,12496.0
2023-12-04 10:35:00,547.54,547.88,546.41,546.5,9389.0,532.9337,533.2647,531.8339,531.9215,9389.0
2023-12-04 10:40:00,546.61,547.34,546.16,547.1,11003.0,532.0285,532.7391,531.5905,532.5055,11003.0
2023-12-04 10:45:00,546.73,547.22,546.64,546.64,13966.0,532.1453,532.6223,532.0577,532.0577,13966.0
2023-12-04 10:50:00,546.5,547.81,546.45,547.39,10972.0,531.9215,533.1965,531.8728,532.7877,10972.0
2023-12-04 10:55:00,547.5,547.71,547.29,547.54,8292.0,532.8948,533.0992,532.6904,532.9337,8292.0
2023-12-04 11:00:00,547.57,548.16,547.47,547.79,16834.0,532.9629,533.5372,532.8656,533.1771,16834.0
2023-12-04 11:05:00,547.78,548.88,547.78,548.26,9681.0,533.1673,534.238,533.1673,533.6345,9681.0
2023-12-04 11:10:00,548.14,548.64,547.94,548.4,4521.0,533.5177,534.0044,533.3231,533.7708,4521.0
2023-12-04 11:15:00,548.35,548.41,547.54,547.83,9285.0,533.7221,533.7805,532.9337,533.216,9285.0
2023-12-04 11:20:00,547.97,548.23,547.77,547.86,7162.0,533.3523,533.6053,533.1576,533.2452,7162.0
2023-12-04 11:25:00,547.84,547.84,546.5,546.75,17030.0,533.2257,533.2257,531.9215,532.1648,17030.0
2023-12-04 11:30:00,546.69,546.92,544.71,545.46,35140.0,532.1064,532.3303,530.1792,530.9092,35140.0
2023-12-04 11:35:00,545.58,545.8,545.32,545.61,16398.0,531.026,531.2401,530.7729,531.0552,16398.0
2023-12-04 11:40:00,545.58,545.63,544.6,544.76,21193.0,531.026,531.0747,530.0722,530.2279,21193.0
2023-12-04 11:45:00,544.54,544.99,544.31,544.58,15104.0,530.0138,530.4518,529.7899,530.0527,15104.0
2023-12-04 11:50:00,544.62,545.15,544.51,544.7,9072.0,530.0916,530.6075,529.9846,530.1695,9072.0
2023-12-04 11:55:00,544.49,545.04,544.39,544.71,17572.0,529.9651,530.5004,529.8678,530.1792,17572.0
2023-12-04 12:00:00,544.7,544.7,543.58,544.51,15021.0,530.1695,530.1695,529.0794,529.9846,15021.0
2023-12-04 12:05:00,544.32,544.99,544.27,544.99,8192.0,529.7996,530.4518,529.751,530.4518,8192.0
2023-12-04 12:10:00,544.99,545.42,544.97,545.06,5995.0,530.4518,530.8703,530.4323,530.5199,5995.0
2023-12-04 12:15:00,545.2,545.35,544.82,544.82,8632.0,530.6561,530.8021,530.2863,530.2863,8632.0
2023-12-04 12:20:00,544.86,545.19,544.46,544.7,7747.0,530.3252,530.6464,529.9359,530.1695,7747.0
2023-12-04 12:25:00,544.56,544.68,544.17,544.39,9965.0,530.0332,530.15,529.6536,529.8678,9965.0
2023-12-04 12:30:00,544.39,544.39,543.64,544.06,8165.0,529.8678,529.8678,529.1378,529.5466,8165.0
2023-12-04 12:35:00,544.06,544.17,543.78,543.82,10975.0,529.5466,529.6536,529.274,529.313,10975.0
2023-12-04 12:40:00,543.64,543.93,543.27,543.86,9847.0,529.1378,529.42,528.7776,529.3519,9847.0
2023-12-04 12:45:00,543.93,544.33,543.86,543.91,9914.0,529.42,529.8094,529.3519,529.4006,9914.0
2023-12-04 12:50:00,543.9,544.47,543.78,543.89,7162.0,529.3908,529.9456,529.274,529.3811,7162.0
2023-12-04 12:55:00,544.07,544.42,543.92,544.32,7898.0,529.5563,529.897,529.4103,529.7996,7898.0
2023-12-04 13:00:00,544.32,544.92,544.2,544.74,8906.0,529.7996,530.3836,529.6828,530.2084,8906.0
2023-12-04 13:05:00,544.85,544.92,544.35,544.65,7982.0,530.3155,530.3836,529.8288,530.1208,7982.0
2023-12-04 13:10:00,544.61,545.13,544.59,544.98,8091.0,530.0819,530.588,530.0624,530.442,8091.0
2023-12-04 13:15:00,544.84,545.19,544.78,544.91,6904.0,530.3058,530.6464,530.2474,530.3739,6904.0
2023-12-04 13:20:00,545.08,545.45,544.92,545.44,16387.0,530.5393,530.8995,530.3836,530.8897,16387.0
2023-12-04 13:25:00,545.44,545.74,545.15,545.73,16425.0,530.8897,531.1817,530.6075,531.172,16425.0
2023-12-04 13:30:00,545.72,546.02,545.45,545.55,13771.0,531.1623,531.4543,530.8995,530.9968,13771.0
2023-12-04 13:35:00,545.45,545.75,545.3,545.47,13756.0,530.8995,531.1915,530.7535,530.9189,13756.0
2023-12-04 13:40:00,545.36,545.85,545.11,545.73,12255.0,530.8119,531.2888,530.5685,531.172,12255.0
2023-12-04 13:45:00,545.86,546.35,545.8,545.87,8921.0,531.2985,531.7755,531.2401,531.3083,8921.0
2023-12-04 13:50:00,545.85,546.22,545.4,546.12,5451.0,531.2888,531.6489,530.8508,531.5516,5451.0
2023-12-04 13:55:00,546.11,546.36,545.87,546.0,9488.0,531.5419,531.7852,531.3083,531.4348,9488.0
2023-12-04 14:00:00,546.0,546.7,545.76,546.69,15349.0,531.4348,532.1161,531.2012,532.1064,15349.0
2023-12-04 14:05:00,546.7,546.87,546.27,546.27,6905.0,532.1161,532.2816,531.6976,531.6976,6905.0
2023-12-04 14:10:00,546.28,546.95,546.21,546.95,18944.0,531.7073,532.3595,531.6392,532.3595,18944.0
2023-12-04 14:15:00,546.89,547.37,546.57,546.64,9861.0,532.3011,532.7683,531.9896,532.0577,9861.0
2023-12-04 14:20:00,546.78,546.78,545.83,546.08,7669.0,532.194,532.194,531.2693,531.5127,7669.0
2023-12-04 14:25:00,546.05,546.64,545.95,546.52,6788.0,531.4835,532.0577,531.3861,531.9409,6788.0
2023-12-04 14:30:00,546.69,547.03,546.22,546.4,9071.0,532.1064,532.4373,531.6489,531.8241,9071.0
2023-12-04 14:35:00,546.43,546.51,546.06,546.16,7808.0,531.8533,531.9312,531.4932,531.5905,7808.0
2023-12-04 14:40:00,546.13,546.85,546.0,546.75,6960.0,531.5613,532.2621,531.4348,532.1648,6960.0
2023-12-04 14:45:00,546.82,546.89,546.43,546.71,10808.0,532.2329,532.3011,531.8533,532.1259,10808.0
2023-12-04 14:50:00,546.71,546.9,546.63,546.67,8001.0,532.1259,532.3108,532.048,532.0869,8001.0
2023-12-04 14:55:00,546.6,546.9,546.5,546.64,9676.0,532.0188,532.3108,531.9215,532.0577,9676.0
2023-12-04 15:00:00,546.55,546.97,546.55,546.84,9498.0,531.9701,532.3789,531.9701,532.2524,9498.0
2023-12-04 15:05:00,546.83,547.29,546.71,547.21,8788.0,532.2427,532.6904,532.1259,532.6125,8788.0
2023-12-04 15:10:00,547.24,547.72,546.91,547.6,14653.0,532.6417,533.1089,532.3205,532.9921,14653.0
2023-12-04 15:15:00,547.69,548.11,547.64,548.03,9507.0,533.0797,533.4885,533.0311,533.4107,9507.0
2023-12-04 15:20:00,548.1,548.28,547.69,547.74,15520.0,533.4788,533.654,533.0797,533.1284,15520.0
2023-12-04 15:25:00,547.85,548.1,547.7,548.1,7801.0,533.2355,533.4788,533.0895,533.4788,7801.0
2023-12-04 15:30:00,548.04,548.12,547.68,547.87,14107.0,533.4204,533.4983,533.07,533.2549,14107.0
2023-12-04 15:35:00,547.81,548.05,547.15,547.45,15509.0,533.1965,533.4301,532.5541,532.8461,15509.0
2023-12-04 15:40:00,547.5,548.22,547.47,547.98,12579.0,532.8948,533.5956,532.8656,533.362,12579.0
2023-12-04 15:45:00,548.05,548.28,547.7,547.86,15376.0,533.4301,533.654,533.0895,533.2452,15376.0
2023-12-04 15:50:00,547.74,549.27,547.74,549.02,44523.0,533.1284,534.6176,533.1284,534.3742,44523.0
2023-12-04 15:55:00,549.06,549.21,548.26,548.26,79933.0,534.4132,534.5592,533.6345,533.6345,79933.0
2023-12-05 09:30:00,549.1,551.04,548.23,548.5,66150.0,534.4521,536.3404,533.6053,533.8681,66150.0
2023-12-05 09:35:00,548.47,548.96,546.63,547.39,13621.0,533.8389,534.3158,532.048,532.7877,13621.0
2023-12-05 09:40:00,547.43,548.43,546.55,546.55,16799.0,532.8267,533.8,531.9701,531.9701,16799.0
2023-12-05 09:45:00,546.78,547.5,545.47,546.99,27449.0,532.194,532.8948,530.9189,532.3984,27449.0
2023-12-05 09:50:00,546.79,548.13,546.78,547.46,11029.0,532.2037,533.508,532.194,532.8559,11029.0
2023-12-05 09:55:00,547.07,547.6,546.39,546.6,9190.0,532.4763,532.9921,531.8144,532.0188,9190.0
2023-12-05 10:00:00,546.6,547.24,546.24,546.74,17177.0,532.0188,532.6417,531.6684,532.1551,17177.0
2023-12-05 10:05:00,546.72,546.72,545.94,546.33,7205.0,532.1356,532.1356,531.3764,531.756,7205.0
2023-12-05 10:10:00,546.33,546.97,545.88,545.92,6886.0,531.756,532.3789,531.318,531.3569,6886.0
2023-12-05 10:15:00,545.64,546.99,545.35,546.75,7943.0,531.0844,532.3984,530.8021,532.1648,7943.0
2023-12-05 10:20:00,546.88,547.59,546.28,547.24,26333.0,532.2913,532.9824,531.7073,532.6417,26333.0
2023-12-05 10:25:00,547.49,548.9,547.15,548.87,12016.0,532.8851,534.2574,532.5541,534.2282,12016.0
2023-12-05 10:30:00,548.96,549.19,548.46,548.75,16410.0,534.3158,534.5397,533.8292,534.1114,16410.0
2023-12-05 10:35:00,548.81,548.99,548.28,548.85,6493.0,534.1698,534.345,533.654,534.2088,6493.0
2023-12-05 10:40:00,548.86,548.86,547.92,548.0,11936.0,534.2185,534.2185,533.3036,533.3815,11936.0
2023-12-05 10:45:00,547.92,548.3,547.63,548.24,11617.0,533.3036,533.6735,533.0213,533.6151,11617.0
2023-12-05 10:50:00,548.19,548.45,548.01,548.08,11332.0,533.5664,533.8195,533.3912,533.4593,11332.0
2023-12-05 10:55:00,548.27,549.21,548.27,549.01,11122.0,533.6443,534.5592,533.6443,534.3645,11122.0
2023-12-05 11:00:00,548.94,549.26,548.05,548.44,30236.0,534.2964,534.6078,533.4301,533.8097,30236.0
2023-12-05 11:05:00,548.5,548.89,548.03,548.38,11367.0,533.8681,534.2477,533.4107,533.7513,11367.0
2023-12-05 11:10:00,548.14,548.61,547.88,548.06,7914.0,533.5177,533.9752,533.2647,533.4399,7914.0
2023-12-05 11:15:00,548.01,548.02,547.24,547.59,12820.0,533.3912,533.4009,532.6417,532.9824,12820.0
2023-12-05 11:20:00,547.63,547.97,547.35,547.51,6210.0,533.0213,533.3523,532.7488,532.9045,6210.0
2023-12-05 11:25:00,547.51,548.78,547.51,548.47,15195.0,532.9045,534.1406,532.9045,533.8389,15195.0
2023-12-05 11:30:00,548.65,549.34,548.64,548.99,8316.0,534.0141,534.6857,534.0044,534.345,8316.0
2023-12-05 11:35:00,548.83,549.94,548.74,549.77,8439.0,534.1893,535.2697,534.1017,535.1042,8439.0
2023-12-05 11:40:00,549.77,549.92,549.62,549.88,9028.0,535.1042,535.2502,534.9582,535.2113,9028.0
2023-12-05 11:45:00,549.71,549.71,549.27,549.33,4889.0,535.0458,535.0458,534.6176,534.676,4889.0
2023-12-05 11:50:00,549.46,549.96,549.33,549.75,6792.0,534.8025,535.2892,534.676,535.0848,6792.0
2023-12-05 11:55:00,549.74,550.05,549.5,550.02,7784.0,535.075,535.3768,534.8414,535.3476,7784.0
2023-12-05 12:00:00,550.03,550.31,549.49,549.82,4853.0,535.3573,535.6298,534.8317,535.1529,4853.0
2023-12-05 12:05:00,549.7,550.25,549.7,550.17,5803.0,535.0361,535.5714,535.0361,535.4936,5803.0
2023-12-05 12:10:00,550.29,550.49,550.19,550.37,3923.0,535.6104,535.805,535.513,535.6882,3923.0
2023-12-05 12:15:00,550.47,550.55,550.1,550.48,17379.0,535.7856,535.8634,535.4254,535.7953,17379.0
2023-12-05 12:20:00,550.56,551.09,550.4,550.78,9547.0,535.8732,536.389,535.7174,536.0873,9547.0
2023-12-05 12:25:00,550.78,551.1,550.73,550.9,10882.0,536.0873,536.3988,536.0386,536.2041,10882.0
2023-12-05 12:30:00,550.99,551.11,550.41,550.52,17026.0,536.2917,536.4085,535.7272,535.8342,17026.0
2023-12-05 12:35:00,550.62,550.77,550.23,550.52,8024.0,535.9316,536.0776,535.552,535.8342,8024.0
2023-12-05 12:40:00,550.52,551.07,550.36,551.03,3969.0,535.8342,536.3696,535.6785,536.3306,3969.0
2023-12-05 12:45:00,550.97,551.64,550.96,551.5,3066.0,536.2722,536.9244,536.2625,536.7881,3066.0
2023-12-05 12:50:00,551.55,551.62,550.61,551.09,4582.0,536.8368,536.9049,535.9218,536.389,4582.0
2023-12-05 12:55:00,551.04,551.23,550.74,551.19,4318.0,536.3404,536.5253,536.0484,536.4864,4318.0
2023-12-05 13:00:00,551.2,551.29,550.95,550.95,5040.0,536.4961,536.5837,536.2528,536.2528,5040.0
2023-12-05 13:05:00,550.99,551.15,550.49,551.1,7147.0,536.2917,536.4474,535.805,536.3988,7147.0
2023-12-05 13:10:00,551.1,551.45,551.07,551.3,3205.0,536.3988,536.7394,536.3696,536.5934,3205.0
2023-12-05 13:15:00,551.29,551.86,551.24,551.61,11614.0,536.5837,537.1385,536.535,536.8952,11614.0
2023-12-05 13:20:00,551.43,551.5,551.2,551.21,6426.0,536.72,536.7881,536.4961,536.5058,6426.0
2023-12-05 13:25:00,551.16,551.52,550.96,551.48,6874.0,536.4572,536.8076,536.2625,536.7686,6874.0
2023-12-05 13:30:00,551.56,552.0,551.46,551.75,7402.0,536.8465,537.2748,536.7492,537.0314,7402.0
2023-12-05 13:35:00,552.02,552.08,551.54,551.54,8867.0,537.2942,537.3526,536.827,536.827,8867.0
2023-12-05 13:40:00,551.38,551.54,550.88,550.89,6125.0,536.6713,536.827,536.1846,536.1944,6125.0
2023-12-05 13:45:00,550.86,550.86,550.43,550.57,11635.0,536.1652,536.1652,535.7466,535.8829,11635.0
2023-12-05 13:50:00,550.56,550.6,550.12,550.38,12484.0,535.8732,535.9121,535.4449,535.698,12484.0
2023-12-05 13:55:00,550.3,550.74,550.23,550.74,12742.0,535.6201,536.0484,535.552,536.0484,12742.0
2023-12-05 14:00:00,550.6,550.93,550.6,550.67,5945.0,535.9121,536.2333,535.9121,535.9802,5945.0
2023-12-05 14:05:00,550.82,550.93,550.54,550.77,7328.0,536.1262,536.2333,535.8537,536.0776,7328.0
2023-12-05 14:10:00,550.86,551.43,550.29,550.99,70870.0,536.1652,536.72,535.6104,536.2917,70870.0
2023-12-05 14:15:00,550.78,550.79,550.43,550.65,7712.0,536.0873,536.097,535.7466,535.9608,7712.0
2023-12-05 14:20:00,550.63,550.63,550.08,550.17,11760.0,535.9413,535.9413,535.406,535.4936,11760.0
2023-12-05 14:25:00,550.05,550.17,549.91,550.09,6873.0,535.3768,535.4936,535.2405,535.4157,6873.0
2023-12-05 14:30:00,550.17,550.23,549.88,550.08,15388.0,535.4936,535.552,535.2113,535.406,15388.0
2023-12-05 14:35:00,550.02,550.33,549.93,550.16,5410.0,535.3476,535.6493,535.26,535.4838,5410.0
2023-12-05 14:40:00,550.16,550.58,550.15,550.2,5727.0,535.4838,535.8926,535.4741,535.5228,5727.0
2023-12-05 14:45:00,550.18,550.36,549.94,549.95,7038.0,535.5033,535.6785,535.2697,535.2794,7038.0
2023-12-05 14:50:00,550.03,550.62,550.0,550.55,8419.0,535.3573,535.9316,535.3281,535.8634,8419.0
2023-12-05 14:55:00,550.56,550.65,550.4,550.4,11385.0,535.8732,535.9608,535.7174,535.7174,11385.0
2023-12-05 15:00:00,550.28,550.46,550.13,550.38,14044.0,535.6006,535.7758,535.4546,535.698,14044.0
2023-12-05 15:05:00,550.38,550.78,550.18,550.61,11404.0,535.698,536.0873,535.5033,535.9218,11404.0
2023-12-05 15:10:00,550.68,550.7,550.3,550.33,11112.0,535.99,536.0094,535.6201,535.6493,11112.0
2023-12-05 15:15:00,550.3,551.1,550.28,551.1,10057.0,535.6201,536.3988,535.6006,536.3988,10057.0
2023-12-05 15:20:00,551.24,551.47,550.93,551.29,9818.0,536.535,536.7589,536.2333,536.5837,9818.0
2023-12-05 15:25:00,551.24,551.47,551.24,551.38,11912.0,536.535,536.7589,536.535,536.6713,11912.0
2023-12-05 15:30:00,551.37,552.31,551.37,552.29,17919.0,536.6616,537.5765,536.6616,537.557,17919.0
2023-12-05 15:35:00,552.26,552.46,552.1,552.37,21968.0,537.5278,537.7225,537.3721,537.6349,21968.0
2023-12-05 15:40:00,552.43,552.53,551.53,551.63,22732.0,537.6933,537.7906,536.8173,536.9146,22732.0
2023-12-05 15:45:00,551.52,551.53,550.73,550.75,15034.0,536.8076,536.8173,536.0386,536.0581,15034.0
2023-12-05 15:50:00,550.69,550.86,550.35,550.47,30862.0,535.9997,536.1652,535.6688,535.7856,30862.0
2023-12-05 15:55:00,550.38,550.66,550.0,550.32,134293.0,535.698,535.9705,535.3281,535.6396,134293.0
2023-12-06 09:30:00,547.56,550.68,547.1,549.62,66953.0,532.9532,535.99,532.5055,534.9582,66953.0
2023-12-06 09:35:00,549.69,551.58,549.03,550.52,11085.0,535.0264,536.866,534.384,535.8342,11085.0
2023-12-06 09:40:00,550.74,551.88,549.6,550.18,17690.0,536.0484,537.158,534.9388,535.5033,17690.0
2023-12-06 09:45:00,550.7,551.48,550.29,550.3,15546.0,536.0094,536.7686,535.6104,535.6201,15546.0
2023-12-06 09:50:00,550.54,550.83,549.65,550.83,10297.0,535.8537,536.136,534.9874,536.136,10297.0
2023-12-06 09:55:00,551.2,551.2,550.48,550.67,10573.0,536.4961,536.4961,535.7953,535.9802,10573.0
2023-12-06 10:00:00,550.42,550.42,549.15,549.71,18024.0,535.7369,535.7369,534.5008,535.0458,18024.0
2023-12-06 10:05:00,549.25,550.47,548.92,550.39,14241.0,534.5981,535.7856,534.2769,535.7077,14241.0
2023-12-06 10:10:00,550.07,550.43,549.68,550.07,13539.0,535.3962,535.7466,535.0166,535.3962,13539.0
2023-12-06 10:15:00,550.1,550.16,549.39,549.51,35683.0,535.4254,535.4838,534.7344,534.8512,35683.0
2023-12-06 10:20:00,549.7,550.42,549.3,549.81,18216.0,535.0361,535.7369,534.6468,535.1432,18216.0
2023-12-06 10:25:00,549.87,550.31,549.61,549.99,8362.0,535.2016,535.6298,534.9485,535.3184,8362.0
2023-12-06 10:30:00,550.13,550.14,548.18,548.5,11768.0,535.4546,535.4644,533.5567,533.8681,11768.0
2023-12-06 10:35:00,548.5,548.57,547.68,548.12,20190.0,533.8681,533.9362,533.07,533.4983,20190.0
2023-12-06 10:40:00,548.12,548.52,548.05,548.51,10657.0,533.4983,533.8876,533.4301,533.8779,10657.0
2023-12-06 10:45:00,548.43,548.68,547.47,547.85,18542.0,533.8,534.0433,532.8656,533.2355,18542.0
2023-12-06 10:50:00,547.73,548.02,547.37,547.59,28754.0,533.1187,533.4009,532.7683,532.9824,28754.0
2023-12-06 10:55:00,547.5,548.0,547.5,547.82,12704.0,532.8948,533.3815,532.8948,533.2063,12704.0
2023-12-06 11:00:00,547.91,548.43,547.75,548.07,8470.0,533.2939,533.8,533.1381,533.4496,8470.0
2023-12-06 11:05:00,548.11,548.23,547.85,547.92,6598.0,533.4885,533.6053,533.2355,533.3036,6598.0
2023-12-06 11:10:00,547.92,548.23,547.68,547.68,10049.0,533.3036,533.6053,533.07,533.07,10049.0
2023-12-06 11:15:00,547.61,548.17,547.42,548.1,11505.0,533.0019,533.5469,532.8169,533.4788,11505.0
2023-12-06 11:20:00,548.12,548.52,547.82,548.49,11264.0,533.4983,533.8876,533.2063,533.8584,11264.0
2023-12-06 11:25:00,548.23,548.34,547.89,547.93,7218.0,533.6053,533.7124,533.2744,533.3133,7218.0
2023-12-06 11:30:00,547.8,547.95,547.37,547.7,14508.0,533.1868,533.3328,532.7683,533.0895,14508.0
2023-12-06 11:35:00,547.63,548.29,547.5,547.9,11596.0,533.0213,533.6637,532.8948,533.2841,11596.0
2023-12-06 11:40:00,547.99,548.46,547.68,548.46,6869.0,533.3717,533.8292,533.07,533.8292,6869.0
2023-12-06 11:45:00,548.45,549.2,548.43,549.07,23301.0,533.8195,534.5494,533.8,534.4229,23301.0
2023-12-06 11:50:00,549.01,549.72,548.87,549.08,12098.0,534.3645,535.0556,534.2282,534.4326,12098.0
2023-12-06 11:55:00,549.11,549.16,548.45,548.45,4744.0,534.4618,534.5105,533.8195,533.8195,4744.0
2023-12-06 12:00:00,548.38,548.7,547.97,548.7,6562.0,533.7513,534.0628,533.3523,534.0628,6562.0
2023-12-06 12:05:00,548.69,549.34,548.63,549.19,11228.0,534.053,534.6857,533.9946,534.5397,11228.0
2023-12-06 12:10:00,549.39,549.62,548.8,548.96,4500.0,534.7344,534.9582,534.1601,534.3158,4500.0
2023-12-06 12:15:00,549.0,549.62,549.0,549.22,16454.0,534.3548,534.9582,534.3548,534.5689,16454.0
2023-12-06 12:20:00,549.37,549.59,548.84,548.84,3393.0,534.7149,534.929,534.199,534.199,3393.0
2023-12-06 12:25:00,548.7,548.89,548.4,548.89,4825.0,534.0628,534.2477,533.7708,534.2477,4825.0
2023-12-06 12:30:00,548.75,549.2,548.6,549.2,6012.0,534.1114,534.5494,533.9654,534.5494,6012.0
2023-12-06 12:35:00,549.35,549.54,548.95,549.16,8599.0,534.6954,534.8804,534.3061,534.5105,8599.0
2023-12-06 12:40:00,549.55,549.67,548.98,548.99,6339.0,534.8901,535.0069,534.3353,534.345,6339.0
2023-12-06 12:45:00,549.27,549.56,548.74,549.51,5407.0,534.6176,534.8998,534.1017,534.8512,5407.0
2023-12-06 12:50:00,549.4,549.48,549.07,549.39,3928.0,534.7441,534.822,534.4229,534.7344,3928.0
2023-12-06 12:55:00,549.46,549.76,549.35,549.74,4824.0,534.8025,535.0945,534.6954,535.075,4824.0
2023-12-06 13:00:00,549.81,550.28,549.77,549.98,9008.0,535.1432,535.6006,535.1042,535.3086,9008.0
2023-12-06 13:05:00,550.05,551.09,550.04,550.68,5755.0,535.3768,536.389,535.367,535.99,5755.0
2023-12-06 13:10:00,550.54,550.7,549.97,550.1,3388.0,535.8537,536.0094,535.2989,535.4254,3388.0
2023-12-06 13:15:00,550.09,550.11,549.74,549.74,4011.0,535.4157,535.4352,535.075,535.075,4011.0
2023-12-06 13:20:00,549.74,550.32,549.74,550.32,5886.0,535.075,535.6396,535.075,535.6396,5886.0
2023-12-06 13:25:00,550.05,550.38,549.94,550.04,6242.0,535.3768,535.698,535.2697,535.367,6242.0
2023-12-06 13:30:00,549.95,550.23,549.86,550.17,8173.0,535.2794,535.552,535.1918,535.4936,8173.0
2023-12-06 13:35:00,550.17,550.29,549.94,550.29,5099.0,535.4936,535.6104,535.2697,535.6104,5099.0
2023-12-06 13:40:00,550.41,550.79,550.16,550.69,5887.0,535.7272,536.097,535.4838,535.9997,5887.0
2023-12-06 13:45:00,550.7,551.1,550.51,550.89,5763.0,536.0094,536.3988,535.8245,536.1944,5763.0
2023-12-06 13:50:00,550.98,551.38,550.91,551.19,4841.0,536.282,536.6713,536.2138,536.4864,4841.0
2023-12-06 13:55:00,551.26,551.31,550.98,551.0,4086.0,536.5545,536.6032,536.282,536.3014,4086.0
2023-12-06 14:00:00,550.99,550.99,550.69,550.7,3715.0,536.2917,536.2917,535.9997,536.0094,3715.0
2023-12-06 14:05:00,550.62,550.7,550.41,550.5,5786.0,535.9316,536.0094,535.7272,535.8148,5786.0
2023-12-06 14:10:00,550.41,550.97,550.41,550.89,8337.0,535.7272,536.2722,535.7272,536.1944,8337.0
2023-12-06 14:15:00,550.8,550.87,550.09,550.25,4513.0,536.1068,536.1749,535.4157,535.5714,4513.0
2023-12-06 14:20:00,550.25,550.6,550.15,550.43,5709.0,535.5714,535.9121,535.4741,535.7466,5709.0
2023-12-06 14:25:00,550.37,550.8,550.26,550.79,7318.0,535.6882,536.1068,535.5812,536.097,7318.0
2023-12-06 14:30:00,550.89,551.06,550.61,550.67,6681.0,536.1944,536.3598,535.9218,535.9802,6681.0
2023-12-06 14:35:00,550.74,550.74,550.44,550.54,4498.0,536.0484,536.0484,535.7564,535.8537,4498.0
2023-12-06 14:40:00,550.54,551.13,550.54,550.95,26004.0,535.8537,536.428,535.8537,536.2528,26004.0
2023-12-06 14:45:00,551.04,551.04,550.71,550.87,8481.0,536.3404,536.3404,536.0192,536.1749,8481.0
2023-12-06 14:50:00,550.89,551.01,550.56,550.77,3726.0,536.1944,536.3112,535.8732,536.0776,3726.0
2023-12-06 14:55:00,550.59,550.94,550.49,550.5,14614.0,535.9024,536.243,535.805,535.8148,14614.0
2023-12-06 15:00:00,550.58,550.89,549.62,549.99,33531.0,535.8926,536.1944,534.9582,535.3184,33531.0
2023-12-06 15:05:00,550.06,550.57,549.9,550.57,6404.0,535.3865,535.8829,535.2308,535.8829,6404.0
2023-12-06 15:10:00,550.6,550.92,550.57,550.76,5593.0,535.9121,536.2236,535.8829,536.0678,5593.0
2023-12-06 15:15:00,550.87,550.87,550.43,550.68,5784.0,536.1749,536.1749,535.7466,535.99,5784.0
2023-12-06 15:20:00,550.73,550.91,550.51,550.72,10148.0,536.0386,536.2138,535.8245,536.0289,10148.0
2023-12-06 15:25:00,550.71,550.91,550.62,550.74,8078.0,536.0192,536.2138,535.9316,536.0484,8078.0
2023-12-06 15:30:00,550.71,550.89,550.67,550.67,9027.0,536.0192,536.1944,535.9802,535.9802,9027.0
2023-12-06 15:35:00,550.66,550.66,550.0,550.24,13671.0,535.9705,535.9705,535.3281,535.5617,13671.0
2023-12-06 15:40:00,550.13,550.45,550.01,550.13,11605.0,535.4546,535.7661,535.3378,535.4546,11605.0
2023-12-06 15:45:00,550.34,550.34,549.47,549.52,10374.0,535.659,535.659,534.8122,534.8609,10374.0
2023-12-06 15:50:00,549.36,549.86,549.35,549.78,18207.0,534.7052,535.1918,534.6954,535.114,18207.0
2023-12-06 15:55:00,549.79,550.07,549.45,549.57,102823.0,535.1237,535.3962,534.7928,534.9096,102823.0
2023-12-07 09:30:00,551.35,551.51,548.08,548.47,49721.0,536.6421,536.7978,533.4593,533.8389,49721.0
2023-12-07 09:35:00,548.47,548.48,546.41,548.25,21512.0,533.8389,533.8487,531.8339,533.6248,21512.0
2023-12-07 09:40:00,548.37,548.77,547.27,548.77,11890.0,533.7416,534.1309,532.6709,534.1309,11890.0
2023-12-07 09:45:00,549.47,550.85,549.27,550.72,18271.0,534.8122,536.1554,534.6176,536.0289,18271.0
2023-12-07 09:50:00,550.72,550.72,548.36,548.7,16642.0,536.0289,536.0289,533.7319,534.0628,16642.0
2023-12-07 09:55:00,548.61,548.88,548.13,548.25,11206.0,533.9752,534.238,533.508,533.6248,11206.0
2023-12-07 10:00:00,548.15,548.47,547.18,547.88,10826.0,533.5275,533.8389,532.5833,533.2647,10826.0
2023-12-07 10:05:00,547.88,548.41,547.15,548.1,22686.0,533.2647,533.7805,532.5541,533.4788,22686.0
2023-12-07 10:10:00,548.2,548.36,547.21,547.33,23046.0,533.5761,533.7319,532.6125,532.7293,23046.0
2023-12-07 10:15:00,547.65,548.25,547.3,547.79,10826.0,533.0408,533.6248,532.7001,533.1771,10826.0
2023-12-07 10:20:00,547.58,547.58,547.05,547.07,10315.0,532.9727,532.9727,532.4568,532.4763,10315.0
2023-12-07 10:25:00,547.05,547.2,546.11,546.11,19133.0,532.4568,532.6028,531.5419,531.5419,19133.0
2023-12-07 10:30:00,546.3,546.52,545.84,546.33,10618.0,531.7268,531.9409,531.2791,531.756,10618.0
2023-12-07 10:35:00,546.24,546.24,545.34,545.38,18472.0,531.6684,531.6684,530.7924,530.8313,18472.0
2023-12-07 10:40:00,545.36,545.81,545.18,545.65,6478.0,530.8119,531.2499,530.6367,531.0941,6478.0
2023-12-07 10:45:00,545.65,546.92,545.43,546.91,20597.0,531.0941,532.3303,530.88,532.3205,20597.0
2023-12-07 10:50:00,546.99,547.21,546.29,546.35,14109.0,532.3984,532.6125,531.7171,531.7755,14109.0
2023-12-07 10:55:00,546.26,546.95,546.19,546.91,6338.0,531.6879,532.3595,531.6197,532.3205,6338.0
2023-12-07 11:00:00,547.03,547.56,546.97,547.36,24513.0,532.4373,532.9532,532.3789,532.7585,24513.0
2023-12-07 11:05:00,547.36,547.36,546.87,547.04,5013.0,532.7585,532.7585,532.2816,532.4471,5013.0
2023-12-07 11:10:00,546.9,547.05,546.54,546.6,12036.0,532.3108,532.4568,531.9604,532.0188,12036.0
2023-12-07 11:15:00,546.72,547.06,546.59,546.88,6799.0,532.1356,532.4665,532.0091,532.2913,6799.0
2023-12-07 11:20:00,547.03,547.03,546.03,546.03,13396.0,532.4373,532.4373,531.464,531.464,13396.0
2023-12-07 11:25:00,546.22,546.26,544.94,544.95,13110.0,531.6489,531.6879,530.4031,530.4128,13110.0
2023-12-07 11:30:00,545.04,545.11,544.61,545.04,20630.0,530.5004,530.5685,530.0819,530.5004,20630.0
2023-12-07 11:35:00,544.9,545.44,544.52,545.44,19855.0,530.3642,530.8897,529.9943,530.8897,19855.0
2023-12-07 11:40:00,545.52,546.62,545.22,546.62,6176.0,530.9676,532.0383,530.6756,532.0383,6176.0
2023-12-07 11:45:00,546.37,546.62,546.27,546.51,10107.0,531.7949,532.0383,531.6976,531.9312,10107.0
2023-12-07 11:50:00,546.51,546.52,546.03,546.32,9541.0,531.9312,531.9409,531.464,531.7463,9541.0
2023-12-07 11:55:00,546.39,546.59,546.21,546.54,6308.0,531.8144,532.0091,531.6392,531.9604,6308.0
2023-12-07 12:00:00,546.6,547.09,546.4,546.4,5718.0,532.0188,532.4957,531.8241,531.8241,5718.0
2023-12-07 12:05:00,546.75,546.78,546.39,546.57,5515.0,532.1648,532.194,531.8144,531.9896,5515.0
2023-12-07 12:10:00,546.57,546.92,546.51,546.87,5288.0,531.9896,532.3303,531.9312,532.2816,5288.0
2023-12-07 12:15:00,546.82,547.6,546.71,547.52,9941.0,532.2329,532.9921,532.1259,532.9143,9941.0
2023-12-07 12:20:00,547.56,547.72,547.19,547.21,7358.0,532.9532,533.1089,532.5931,532.6125,7358.0
2023-12-07 12:25:00,547.27,547.72,547.11,547.7,14845.0,532.6709,533.1089,532.5152,533.0895,14845.0
2023-12-07 12:30:00,547.7,547.73,547.3,547.33,7843.0,533.0895,533.1187,532.7001,532.7293,7843.0
2023-12-07 12:35:00,547.39,547.45,547.07,547.14,13586.0,532.7877,532.8461,532.4763,532.5444,13586.0
2023-12-07 12:40:00,547.23,547.62,547.23,547.41,9753.0,532.632,533.0116,532.632,532.8072,9753.0
2023-12-07 12:45:00,547.52,547.81,547.34,547.79,10398.0,532.9143,533.1965,532.7391,533.1771,10398.0
2023-12-07 12:50:00,547.79,547.9,547.63,547.67,4750.0,533.1771,533.2841,533.0213,533.0603,4750.0
2023-12-07 12:55:00,547.77,547.86,547.62,547.85,7055.0,533.1576,533.2452,533.0116,533.2355,7055.0
2023-12-07 13:00:00,547.84,548.33,547.8,548.04,22914.0,533.2257,533.7027,533.1868,533.4204,22914.0
2023-12-07 13:05:00,547.95,548.18,547.5,547.5,12115.0,533.3328,533.5567,532.8948,532.8948,12115.0
2023-12-07 13:10:00,547.48,547.84,546.98,547.5,8360.0,532.8753,533.2257,532.3887,532.8948,8360.0
2023-12-07 13:15:00,547.56,547.59,547.26,547.47,7113.0,532.9532,532.9824,532.6612,532.8656,7113.0
2023-12-07 13:20:00,547.47,547.57,547.28,547.42,8289.0,532.8656,532.9629,532.6807,532.8169,8289.0
2023-12-07 13:25:00,547.47,547.62,547.31,547.52,9052.0,532.8656,533.0116,532.7099,532.9143,9052.0
2023-12-07 13:30:00,547.6,547.67,547.46,547.48,4719.0,532.9921,533.0603,532.8559,532.8753,4719.0
2023-12-07 13:35:00,547.62,547.78,547.17,547.17,5495.0,533.0116,533.1673,532.5736,532.5736,5495.0
2023-12-07 13:40:00,547.29,547.58,547.26,547.44,4246.0,532.6904,532.9727,532.6612,532.8364,4246.0
2023-12-07 13:45:00,547.43,547.53,547.31,547.38,6429.0,532.8267,532.924,532.7099,532.778,6429.0
2023-12-07 13:50:00,547.46,547.66,547.26,547.54,5290.0,532.8559,533.0505,532.6612,532.9337,5290.0
2023-12-07 13:55:00,547.6,547.86,547.49,547.49,3043.0,532.9921,533.2452,532.8851,532.8851,3043.0
2023-12-07 14:00:00,547.61,547.71,547.45,547.65,3748.0,533.0019,533.0992,532.8461,533.0408,3748.0
2023-12-07 14:05:00,547.66,547.8,547.61,547.69,2100.0,533.0505,533.1868,533.0019,533.0797,2100.0
2023-12-07 14:10:00,547.8,547.84,547.69,547.76,3858.0,533.1868,533.2257,533.0797,533.1479,3858.0
2023-12-07 14:15:00,547.66,547.79,547.59,547.7,4231.0,533.0505,533.1771,532.9824,533.0895,4231.0
2023-12-07 14:20:00,547.7,547.81,546.87,546.89,26832.0,533.0895,533.1965,532.2816,532.3011,26832.0
2023-12-07 14:25:00,546.86,547.1,546.78,547.0,5269.0,532.2719,532.5055,532.194,532.4081,5269.0
2023-12-07 14:30:00,547.12,547.42,547.12,547.29,3613.0,532.5249,532.8169,532.5249,532.6904,3613.0
2023-12-07 14:35:00,547.24,547.42,546.86,547.41,5843.0,532.6417,532.8169,532.2719,532.8072,5843.0
2023-12-07 14:40:00,547.48,547.57,547.2,547.33,5222.0,532.8753,532.9629,532.6028,532.7293,5222.0
2023-12-07 14:45:00,547.33,547.73,547.21,547.69,5385.0,532.7293,533.1187,532.6125,533.0797,5385.0
2023-12-07 14:50:00,547.8,547.9,547.64,547.85,8700.0,533.1868,533.2841,533.0311,533.2355,8700.0
2023-12-07 14:55:00,547.84,548.36,547.84,548.26,11036.0,533.2257,533.7319,533.2257,533.6345,11036.0
2023-12-07 15:00:00,548.3,548.57,548.29,548.46,9702.0,533.6735,533.9362,533.6637,533.8292,9702.0
2023-12-07 15:05:00,548.43,548.51,548.24,548.41,8363.0,533.8,533.8779,533.6151,533.7805,8363.0
2023-12-07 15:10:00,548.49,548.57,548.21,548.45,11509.0,533.8584,533.9362,533.5859,533.8195,11509.0
2023-12-07 15:15:00,548.5,548.57,548.38,548.52,11258.0,533.8681,533.9362,533.7513,533.8876,11258.0
2023-12-07 15:20:00,548.52,548.74,548.42,548.61,12224.0,533.8876,534.1017,533.7903,533.9752,12224.0
2023-12-07 15:25:00,548.6,548.69,548.14,548.24,17125.0,533.9654,534.053,533.5177,533.6151,17125.0
2023-12-07 15:30:00,548.31,548.38,547.63,547.63,10976.0,533.6832,533.7513,533.0213,533.0213,10976.0
2023-12-07 15:35:00,547.75,547.75,547.19,547.64,14892.0,533.1381,533.1381,532.5931,533.0311,14892.0
2023-12-07 15:40:00,547.65,547.79,547.55,547.67,9088.0,533.0408,533.1771,532.9435,533.0603,9088.0
2023-12-07 15:45:00,547.66,547.99,547.56,547.8,15599.0,533.0505,533.3717,532.9532,533.1868,15599.0
2023-12-07 15:50:00,547.9,548.55,547.67,548.52,38460.0,533.2841,533.9168,533.0603,533.8876,38460.0
2023-12-07 15:55:00,548.52,549.0,547.93,548.3,111718.0,533.8876,534.3548,533.3133,533.6735,111718.0
2023-12-08 09:30:00,550.22,551.14,549.44,550.46,46386.0,535.5422,536.4377,534.783,535.7758,46386.0
2023-12-08 09:35:00,550.46,550.74,549.28,549.66,14293.0,535.7758,536.0484,534.6273,534.9972,14293.0
2023-12-08 09:40:00,549.35,549.57,547.48,547.6,6964.0,534.6954,534.9096,532.8753,532.9921,6964.0
2023-12-08 09:45:00,547.63,547.96,547.0,547.08,12393.0,533.0213,533.3425,532.4081,532.486,12393.0
2023-12-08 09:50:00,547.25,548.18,547.02,547.22,9600.0,532.6515,533.5567,532.4276,532.6223,9600.0
2023-12-08 09:55:00,547.32,547.67,547.05,547.32,4542.0,532.7196,533.0603,532.4568,532.7196,4542.0
2023-12-08 10:00:00,547.24,547.69,546.23,546.41,13060.0,532.6417,533.0797,531.6587,531.8339,13060.0
2023-12-08 10:05:00,546.37,546.37,544.54,544.54,13642.0,531.7949,531.7949,530.0138,530.0138,13642.0
2023-12-08 10:10:00,544.72,545.88,544.62,545.88,12459.0,530.189,531.318,530.0916,531.318,12459.0
2023-12-08 10:15:00,545.66,546.81,545.36,546.5,17406.0,531.1039,532.2232,530.8119,531.9215,17406.0
2023-12-08 10:20:00,546.4,546.59,545.05,545.19,7089.0,531.8241,532.0091,530.5102,530.6464,7089.0
2023-12-08 10:25:00,544.89,545.49,544.75,545.13,8116.0,530.3544,530.9384,530.2182,530.588,8116.0
2023-12-08 10:30:00,545.32,545.44,544.85,545.1,7297.0,530.7729,530.8897,530.3155,530.5588,7297.0
2023-12-08 10:35:00,545.1,545.62,544.77,545.57,4944.0,530.5588,531.0649,530.2376,531.0163,4944.0
2023-12-08 10:40:00,545.57,545.82,544.88,545.14,20960.0,531.0163,531.2596,530.3447,530.5977,20960.0
2023-12-08 10:45:00,545.02,545.18,544.62,545.11,14111.0,530.481,530.6367,530.0916,530.5685,14111.0
2023-12-08 10:50:00,545.08,545.95,544.91,545.91,10489.0,530.5393,531.3861,530.3739,531.3472,10489.0
2023-12-08 10:55:00,546.12,546.5,546.11,546.46,6332.0,531.5516,531.9215,531.5419,531.8825,6332.0
2023-12-08 11:00:00,546.68,546.81,546.35,546.35,5563.0,532.0967,532.2232,531.7755,531.7755,5563.0
2023-12-08 11:05:00,546.26,546.34,545.6,545.69,4836.0,531.6879,531.7657,531.0455,531.1331,4836.0
2023-12-08 11:10:00,545.7,545.87,545.46,545.48,15061.0,531.1428,531.3083,530.9092,530.9287,15061.0
2023-12-08 11:15:00,545.56,545.72,544.98,545.2,7902.0,531.0065,531.1623,530.442,530.6561,7902.0
2023-12-08 11:20:00,545.2,545.73,544.99,545.73,6927.0,530.6561,531.172,530.4518,531.172,6927.0
2023-12-08 11:25:00,545.71,545.95,545.52,545.71,12744.0,531.1525,531.3861,530.9676,531.1525,12744.0
2023-12-08 11:30:00,545.63,545.82,545.34,545.57,6228.0,531.0747,531.2596,530.7924,531.0163,6228.0
2023-12-08 11:35:00,545.56,545.95,545.46,545.7,5356.0,531.0065,531.3861,530.9092,531.1428,5356.0
2023-12-08 11:40:00,545.72,546.02,545.67,545.95,7180.0,531.1623,531.4543,531.1136,531.3861,7180.0
2023-12-08 11:45:00,546.02,546.02,545.28,545.38,5962.0,531.4543,531.4543,530.734,530.8313,5962.0
2023-12-08 11:50:00,545.56,545.82,545.39,545.43,5214.0,531.0065,531.2596,530.8411,530.88,5214.0
2023-12-08 11:55:00,545.44,546.3,545.42,546.27,6292.0,530.8897,531.7268,530.8703,531.6976,6292.0
2023-12-08 12:00:00,546.29,546.38,545.77,546.16,17529.0,531.7171,531.8047,531.2109,531.5905,17529.0
2023-12-08 12:05:00,546.06,546.14,545.67,545.7,12430.0,531.4932,531.5711,531.1136,531.1428,12430.0
2023-12-08 12:10:00,545.7,545.97,545.56,545.91,6832.0,531.1428,531.4056,531.0065,531.3472,6832.0
2023-12-08 12:15:00,545.89,546.65,545.77,546.55,7313.0,531.3277,532.0675,531.2109,531.9701,7313.0
2023-12-08 12:20:00,546.45,546.47,545.98,546.1,6094.0,531.8728,531.8923,531.4153,531.5321,6094.0
2023-12-08 12:25:00,546.09,546.79,546.09,546.78,9059.0,531.5224,532.2037,531.5224,532.194,9059.0
2023-12-08 12:30:00,546.79,547.0,546.58,546.99,6886.0,532.2037,532.4081,531.9993,532.3984,6886.0
2023-12-08 12:35:00,547.24,547.4,546.76,546.94,4225.0,532.6417,532.7975,532.1745,532.3497,4225.0
2023-12-08 12:40:00,547.02,547.02,546.72,546.88,3701.0,532.4276,532.4276,532.1356,532.2913,3701.0
2023-12-08 12:45:00,546.88,546.98,546.7,546.88,4906.0,532.2913,532.3887,532.1161,532.2913,4906.0
2023-12-08 12:50:00,546.99,547.16,546.79,547.03,2886.0,532.3984,532.5639,532.2037,532.4373,2886.0
2023-12-08 12:55:00,547.19,547.55,547.18,547.26,5540.0,532.5931,532.9435,532.5833,532.6612,5540.0
2023-12-08 13:00:00,547.22,547.5,547.2,547.22,5727.0,532.6223,532.8948,532.6028,532.6223,5727.0
2023-12-08 13:05:00,547.26,547.71,547.18,547.71,3761.0,532.6612,533.0992,532.5833,533.0992,3761.0
2023-12-08 13:10:00,547.85,548.06,547.72,547.97,7061.0,533.2355,533.4399,533.1089,533.3523,7061.0
2023-12-08 13:15:00,548.04,548.14,547.63,548.05,8253.0,533.4204,533.5177,533.0213,533.4301,8253.0
2023-12-08 13:20:00,548.15,548.46,548.05,548.35,7133.0,533.5275,533.8292,533.4301,533.7221,7133.0
2023-12-08 13:25:00,548.32,548.38,548.09,548.17,8656.0,533.6929,533.7513,533.4691,533.5469,8656.0
2023-12-08 13:30:00,548.27,548.97,548.27,548.8,4587.0,533.6443,534.3256,533.6443,534.1601,4587.0
2023-12-08 13:35:00,548.7,548.8,548.39,548.65,10855.0,534.0628,534.1601,533.7611,534.0141,10855.0
2023-12-08 13:40:00,548.65,548.77,548.09,548.31,5017.0,534.0141,534.1309,533.4691,533.6832,5017.0
2023-12-08 13:45:00,548.26,548.41,547.88,548.18,5113.0,533.6345,533.7805,533.2647,533.5567,5113.0
2023-12-08 13:50:00,548.19,548.22,547.71,547.83,5250.0,533.5664,533.5956,533.0992,533.216,5250.0
2023-12-08 13:55:00,547.91,547.94,547.65,547.8,3382.0,533.2939,533.3231,533.0408,533.1868,3382.0
2023-12-08 14:00:00,547.83,548.2,547.72,548.2,5027.0,533.216,533.5761,533.1089,533.5761,5027.0
2023-12-08 14:05:00,548.02,548.27,548.02,548.19,3943.0,533.4009,533.6443,533.4009,533.5664,3943.0
2023-12-08 14:10:00,548.19,548.37,548.09,548.36,5056.0,533.5664,533.7416,533.4691,533.7319,5056.0
2023-12-08 14:15:00,548.27,548.29,547.9,548.22,7396.0,533.6443,533.6637,533.2841,533.5956,7396.0
2023-12-08 14:20:00,548.21,548.77,548.2,548.74,8832.0,533.5859,534.1309,533.5761,534.1017,8832.0
2023-12-08 14:25:00,548.78,549.18,548.73,549.1,5598.0,534.1406,534.53,534.092,534.4521,5598.0
2023-12-08 14:30:00,549.19,549.37,548.98,549.3,7829.0,534.5397,534.7149,534.3353,534.6468,7829.0
2023-12-08 14:35:00,549.29,549.72,549.2,549.66,7882.0,534.637,535.0556,534.5494,534.9972,7882.0
2023-12-08 14:40:00,549.66,549.94,549.57,549.94,8522.0,534.9972,535.2697,534.9096,535.2697,8522.0
2023-12-08 14:45:00,549.87,550.3,549.87,550.29,26536.0,535.2016,535.6201,535.2016,535.6104,26536.0
2023-12-08 14:50:00,550.3,550.6,550.24,550.47,5987.0,535.6201,535.9121,535.5617,535.7856,5987.0
2023-12-08 14:55:00,550.42,550.42,549.94,550.05,3343.0,535.7369,535.7369,535.2697,535.3768,3343.0
2023-12-08 15:00:00,550.11,550.18,549.52,549.69,6046.0,535.4352,535.5033,534.8609,535.0264,6046.0
2023-12-08 15:05:00,549.69,549.9,549.56,549.9,4158.0,535.0264,535.2308,534.8998,535.2308,4158.0
2023-12-08 15:10:00,549.94,550.22,549.92,550.22,5256.0,535.2697,535.5422,535.2502,535.5422,5256.0
2023-12-08 15:15:00,550.24,550.66,550.2,550.3,9082.0,535.5617,535.9705,535.5228,535.6201,9082.0
2023-12-08 15:20:00,550.14,550.34,550.01,550.1,7613.0,535.4644,535.659,535.3378,535.4254,7613.0
2023-12-08 15:25:00,550.1,550.24,549.93,550.05,5552.0,535.4254,535.5617,535.26,535.3768,5552.0
2023-12-08 15:30:00,550.02,550.02,549.66,549.7,5098.0,535.3476,535.3476,534.9972,535.0361,5098.0
2023-12-08 15:35:00,549.69,550.8,549.69,550.58,18295.0,535.0264,536.1068,535.0264,535.8926,18295.0
2023-12-08 15:40:00,550.73,551.42,550.69,551.42,13475.0,536.0386,536.7102,535.9997,536.7102,13475.0
2023-12-08 15:45:00,551.31,551.73,551.25,551.31,23470.0,536.6032,537.012,536.5448,536.6032,23470.0
2023-12-08 15:50:00,551.18,551.4,550.82,551.16,12544.0,536.4766,536.6908,536.1262,536.4572,12544.0
2023-12-08 15:55:00,551.06,551.23,549.65,549.93,68312.0,536.3598,536.5253,534.9874,535.26,68312.0
2023-12-11 09:30:00,549.76,550.0,546.0,547.38,93421.0,535.0945,535.3281,531.4348,532.778,93421.0
2023-12-11 09:35:00,547.33,547.75,541.19,541.2,61128.0,532.7293,533.1381,526.7531,526.7629,61128.0
2023-12-11 09:40:00,541.35,541.35,539.21,539.92,55923.0,526.9089,526.9089,524.8259,525.517,55923.0
2023-12-11 09:45:00,539.64,541.71,539.06,540.39,38263.0,525.2445,527.2592,524.6799,525.9745,38263.0
2023-12-11 09:50:00,540.33,540.88,539.33,539.94,40588.0,525.9161,526.4514,524.9427,525.5365,40588.0
2023-12-11 09:55:00,539.63,540.85,539.32,540.6,27867.0,525.2347,526.4222,524.933,526.1789,27867.0
2023-12-11 10:00:00,540.6,542.48,540.21,541.55,39576.0,526.1789,528.0087,525.7993,527.1035,39576.0
2023-12-11 10:05:00,541.32,542.9,541.12,542.6,22695.0,526.8797,528.4175,526.685,528.1255,22695.0
2023-12-11 10:10:00,542.54,542.71,541.47,541.48,17734.0,528.0671,528.2326,527.0257,527.0354,17734.0
2023-12-11 10:15:00,541.63,541.73,541.06,541.58,17270.0,527.1814,527.2787,526.6266,527.1327,17270.0
2023-12-11 10:20:00,541.49,542.55,541.34,541.92,16230.0,527.0451,528.0768,526.8991,527.4636,16230.0
2023-12-11 10:25:00,541.93,542.59,541.9,542.19,13505.0,527.4734,528.1158,527.4442,527.7264,13505.0
2023-12-11 10:30:00,542.38,542.79,542.09,542.47,14035.0,527.9114,528.3104,527.6291,527.999,14035.0
2023-12-11 10:35:00,542.31,542.63,541.14,541.27,20061.0,527.8432,528.1547,526.7045,526.831,20061.0
2023-12-11 10:40:00,541.13,541.27,540.28,541.02,15837.0,526.6947,526.831,525.8674,526.5877,15837.0
2023-12-11 10:45:00,540.93,541.5,540.6,540.64,19178.0,526.5001,527.0549,526.1789,526.2178,19178.0
2023-12-11 10:50:00,540.7,540.88,540.15,540.59,13733.0,526.2762,526.4514,525.7409,526.1691,13733.0
2023-12-11 10:55:00,540.74,541.59,540.53,541.25,12664.0,526.3151,527.1424,526.1107,526.8115,12664.0
2023-12-11 11:00:00,541.27,542.51,541.17,542.36,11367.0,526.831,528.0379,526.7337,527.8919,11367.0
2023-12-11 11:05:00,542.47,543.23,542.32,542.85,14776.0,527.999,528.7387,527.853,528.3688,14776.0
2023-12-11 11:10:00,542.73,543.08,542.25,542.34,6730.0,528.252,528.5927,527.7848,527.8724,6730.0
2023-12-11 11:15:00,542.36,542.52,541.97,542.19,9432.0,527.8919,528.0476,527.5123,527.7264,9432.0
2023-12-11 11:20:00,542.35,542.39,541.57,541.8,9989.0,527.8822,527.9211,527.123,527.3468,9989.0
2023-12-11 11:25:00,541.82,542.74,541.5,542.68,7071.0,527.3663,528.2618,527.0549,528.2034,7071.0
2023-12-11 11:30:00,542.59,542.61,541.55,542.35,9015.0,528.1158,528.1352,527.1035,527.8822,9015.0
2023-12-11 11:35:00,542.31,542.52,541.95,541.96,8047.0,527.8432,528.0476,527.4928,527.5026,8047.0
2023-12-11 11:40:00,542.04,542.04,541.78,541.82,4100.0,527.5804,527.5804,527.3274,527.3663,4100.0
2023-12-11 11:45:00,541.71,542.11,541.58,541.7,7623.0,527.2592,527.6486,527.1327,527.2495,7623.0
2023-12-11 11:50:00,541.64,542.14,541.64,542.03,3361.0,527.1911,527.6778,527.1911,527.5707,3361.0
2023-12-11 11:55:00,542.1,542.12,541.8,541.8,6148.0,527.6388,527.6583,527.3468,527.3468,6148.0
2023-12-11 12:00:00,541.99,542.22,541.83,541.93,7095.0,527.5318,527.7556,527.376,527.4734,7095.0
2023-12-11 12:05:00,541.82,541.93,541.61,541.64,6899.0,527.3663,527.4734,527.1619,527.1911,6899.0
2023-12-11 12:10:00,541.64,541.68,541.07,541.08,4894.0,527.1911,527.23,526.6363,526.6461,4894.0
2023-12-11 12:15:00,541.0,541.0,540.43,540.43,7896.0,526.5682,526.5682,526.0134,526.0134,7896.0
2023-12-11 12:20:00,540.48,540.92,540.42,540.5,8533.0,526.0621,526.4903,526.0037,526.0815,8533.0
2023-12-11 12:25:00,540.42,540.46,540.0,540.09,7565.0,526.0037,526.0426,525.5949,525.6825,7565.0
2023-12-11 12:30:00,540.0,540.05,539.67,539.73,13952.0,525.5949,525.6435,525.2737,525.3321,13952.0
2023-12-11 12:35:00,539.75,540.0,539.5,539.78,7219.0,525.3515,525.5949,525.1082,525.3807,7219.0
2023-12-11 12:40:00,539.81,539.91,539.48,539.62,11912.0,525.4099,525.5073,525.0887,525.225,11912.0
2023-12-11 12:45:00,539.66,539.9,539.4,539.46,10306.0,525.2639,525.4975,525.0109,525.0693,10306.0
2023-12-11 12:50:00,539.38,539.77,539.1,539.77,9858.0,524.9914,525.371,524.7189,525.371,9858.0
2023-12-11 12:55:00,539.77,540.76,539.67,540.65,6082.0,525.371,526.3346,525.2737,526.2275,6082.0
2023-12-11 13:00:00,540.62,541.29,540.61,541.29,5625.0,526.1983,526.8505,526.1886,526.8505,5625.0
2023-12-11 13:05:00,541.29,541.67,541.08,541.4,7162.0,526.8505,527.2203,526.6461,526.9575,7162.0
2023-12-11 13:10:00,541.4,541.91,541.32,541.85,6167.0,526.9575,527.4539,526.8797,527.3955,6167.0
2023-12-11 13:15:00,541.85,542.13,541.74,542.13,7037.0,527.3955,527.668,527.2884,527.668,7037.0
2023-12-11 13:20:00,542.15,542.33,542.01,542.23,9157.0,527.6875,527.8627,527.5512,527.7654,9157.0
2023-12-11 13:25:00,542.25,542.26,541.79,541.97,4645.0,527.7848,527.7946,527.3371,527.5123,4645.0
2023-12-11 13:30:00,541.99,542.4,541.99,542.32,6967.0,527.5318,527.9308,527.5318,527.853,6967.0
2023-12-11 13:35:00,542.39,542.6,542.19,542.49,4218.0,527.9211,528.1255,527.7264,528.0184,4218.0
2023-12-11 13:40:00,542.56,543.25,542.49,543.17,5477.0,528.0866,528.7582,528.0184,528.6803,5477.0
2023-12-11 13:45:00,543.15,543.55,543.13,543.48,7693.0,528.6608,529.0502,528.6414,528.982,7693.0
2023-12-11 13:50:00,543.48,543.56,543.35,543.5,10142.0,528.982,529.0599,528.8555,529.0015,10142.0
2023-12-11 13:55:00,543.51,543.6,543.17,543.23,6914.0,529.0112,529.0988,528.6803,528.7387,6914.0
2023-12-11 14:00:00,543.22,543.3,542.2,542.25,6881.0,528.729,528.8068,527.7362,527.7848,6881.0
2023-12-11 14:05:00,542.21,542.41,542.18,542.27,6940.0,527.7459,527.9406,527.7167,527.8043,6940.0
2023-12-11 14:10:00,542.29,542.45,541.93,541.93,6143.0,527.8238,527.9795,527.4734,527.4734,6143.0
2023-12-11 14:15:00,541.88,542.04,541.58,541.58,4875.0,527.4247,527.5804,527.1327,527.1327,4875.0
2023-12-11 14:20:00,541.57,541.68,541.15,541.37,7140.0,527.123,527.23,526.7142,526.9283,7140.0
2023-12-11 14:25:00,541.28,541.46,541.09,541.45,11882.0,526.8407,527.0159,526.6558,527.0062,11882.0
2023-12-11 14:30:00,541.48,541.69,541.19,541.19,8950.0,527.0354,527.2398,526.7531,526.7531,8950.0
2023-12-11 14:35:00,541.29,541.45,541.25,541.37,4965.0,526.8505,527.0062,526.8115,526.9283,4965.0
2023-12-11 14:40:00,541.33,541.53,541.08,541.46,5163.0,526.8894,527.0841,526.6461,527.0159,5163.0
2023-12-11 14:45:00,541.39,541.9,541.38,541.9,7965.0,526.9478,527.4442,526.9381,527.4442,7965.0
2023-12-11 14:50:00,541.85,541.89,541.73,541.76,8614.0,527.3955,527.4344,527.2787,527.3079,8614.0
2023-12-11 14:55:00,541.82,542.22,541.76,542.07,6876.0,527.3663,527.7556,527.3079,527.6096,6876.0
2023-12-11 15:00:00,542.07,542.77,542.05,542.67,10973.0,527.6096,528.291,527.5902,528.1936,10973.0
2023-12-11 15:05:00,542.76,543.0,542.42,542.47,13835.0,528.2812,528.5148,527.9503,527.999,13835.0
2023-12-11 15:10:00,542.48,542.48,541.62,541.78,7713.0,528.0087,528.0087,527.1716,527.3274,7713.0
2023-12-11 15:15:00,541.79,541.85,541.62,541.74,11032.0,527.3371,527.3955,527.1716,527.2884,11032.0
2023-12-11 15:20:00,541.73,542.38,541.64,542.38,8661.0,527.2787,527.9114,527.1911,527.9114,8661.0
2023-12-11 15:25:00,542.32,542.9,542.28,542.89,11268.0,527.853,528.4175,527.814,528.4078,11268.0
2023-12-11 15:30:00,542.85,542.9,542.66,542.75,9868.0,528.3688,528.4175,528.1839,528.2715,9868.0
2023-12-11 15:35:00,542.75,542.81,542.66,542.8,12053.0,528.2715,528.3299,528.1839,528.3202,12053.0
2023-12-11 15:40:00,542.81,543.01,542.62,542.66,14448.0,528.3299,528.5246,528.145,528.1839,14448.0
2023-12-11 15:45:00,542.66,543.33,542.6,543.18,19182.0,528.1839,528.836,528.1255,528.69,19182.0
2023-12-11 15:50:00,543.13,544.04,543.11,543.99,39568.0,528.6414,529.5271,528.6219,529.4784,39568.0
2023-12-11 15:55:00,544.04,544.4,543.42,543.5,139428.0,529.5271,529.8775,528.9236,529.0015,139428.0
2023-12-12 09:30:00,545.8,547.49,544.21,544.94,69883.0,531.2401,532.8851,529.6926,530.4031,69883.0
2023-12-12 09:35:00,545.11,545.29,543.68,544.82,11362.0,530.5685,530.7437,529.1767,530.2863,11362.0
2023-12-12 09:40:00,544.98,545.3,543.08,544.35,8579.0,530.442,530.7535,528.5927,529.8288,8579.0
2023-12-12 09:45:00,544.77,545.43,543.5,543.5,6871.0,530.2376,530.88,529.0015,529.0015,6871.0
2023-12-12 09:50:00,543.44,544.23,543.11,544.22,18829.0,528.9431,529.712,528.6219,529.7023,18829.0
2023-12-12 09:55:00,544.15,544.2,542.65,543.23,11421.0,529.6342,529.6828,528.1742,528.7387,11421.0
2023-12-12 10:00:00,543.21,544.61,542.84,544.38,24090.0,528.7192,530.0819,528.3591,529.858,24090.0
2023-12-12 10:05:00,544.41,545.13,544.3,544.89,13835.0,529.8872,530.588,529.7802,530.3544,13835.0
2023-12-12 10:10:00,544.58,544.68,544.14,544.59,5322.0,530.0527,530.15,529.6244,530.0624,5322.0
2023-12-12 10:15:00,544.58,545.25,544.48,545.18,6278.0,530.0527,530.7048,529.9554,530.6367,6278.0
2023-12-12 10:20:00,545.11,545.46,544.8,545.15,6685.0,530.5685,530.9092,530.2668,530.6075,6685.0
2023-12-12 10:25:00,545.28,545.51,545.1,545.26,12165.0,530.734,530.9579,530.5588,530.7145,12165.0
2023-12-12 10:30:00,545.1,545.39,544.96,545.03,11463.0,530.5588,530.8411,530.4226,530.4907,11463.0
2023-12-12 10:35:00,544.95,545.31,544.62,544.62,7401.0,530.4128,530.7632,530.0916,530.0916,7401.0
2023-12-12 10:40:00,544.6,544.85,544.09,544.48,9548.0,530.0722,530.3155,529.5758,529.9554,9548.0
2023-12-12 10:45:00,544.62,544.85,544.4,544.84,8142.0,530.0916,530.3155,529.8775,530.3058,8142.0
2023-12-12 10:50:00,544.77,545.1,544.57,545.04,8264.0,530.2376,530.5588,530.043,530.5004,8264.0
2023-12-12 10:55:00,545.04,545.32,544.9,545.23,9873.0,530.5004,530.7729,530.3642,530.6853,9873.0
2023-12-12 11:00:00,545.04,545.92,544.92,545.86,11926.0,530.5004,531.3569,530.3836,531.2985,11926.0
2023-12-12 11:05:00,545.87,546.45,545.51,545.66,12443.0,531.3083,531.8728,530.9579,531.1039,12443.0
2023-12-12 11:10:00,545.72,545.78,545.49,545.67,6475.0,531.1623,531.2207,530.9384,531.1136,6475.0
2023-12-12 11:15:00,545.49,545.49,544.88,545.04,8424.0,530.9384,530.9384,530.3447,530.5004,8424.0
2023-12-12 11:20:00,545.06,545.52,545.06,545.51,4399.0,530.5199,530.9676,530.5199,530.9579,4399.0
2023-12-12 11:25:00,545.59,545.72,545.26,545.4,8297.0,531.0357,531.1623,530.7145,530.8508,8297.0
2023-12-12 11:30:00,545.44,545.48,545.02,545.15,9528.0,530.8897,530.9287,530.481,530.6075,9528.0
2023-12-12 11:35:00,545.02,545.23,544.81,545.17,6007.0,530.481,530.6853,530.2766,530.6269,6007.0
2023-12-12 11:40:00,545.05,545.35,545.05,545.13,4155.0,530.5102,530.8021,530.5102,530.588,4155.0
2023-12-12 11:45:00,545.05,545.94,545.05,545.94,6254.0,530.5102,531.3764,530.5102,531.3764,6254.0
2023-12-12 11:50:00,545.8,546.51,545.79,546.39,10326.0,531.2401,531.9312,531.2304,531.8144,10326.0
2023-12-12 11:55:00,546.4,546.45,545.49,545.84,17012.0,531.8241,531.8728,530.9384,531.2791,17012.0
2023-12-12 12:00:00,545.73,546.86,545.73,546.82,6583.0,531.172,532.2719,531.172,532.2329,6583.0
2023-12-12 12:05:00,546.77,546.94,546.7,546.79,5583.0,532.1843,532.3497,532.1161,532.2037,5583.0
2023-12-12 12:10:00,546.81,546.81,546.34,546.37,3607.0,532.2232,532.2232,531.7657,531.7949,3607.0
2023-12-12 12:15:00,546.28,546.71,546.27,546.7,3685.0,531.7073,532.1259,531.6976,532.1161,3685.0
2023-12-12 12:20:00,546.72,546.72,546.46,546.46,1665.0,532.1356,532.1356,531.8825,531.8825,1665.0
2023-12-12 12:25:00,546.61,546.71,546.29,546.4,4990.0,532.0285,532.1259,531.7171,531.8241,4990.0
2023-12-12 12:30:00,546.4,546.46,545.95,546.2,3335.0,531.8241,531.8825,531.3861,531.6295,3335.0
2023-12-12 12:35:00,546.18,546.24,545.79,545.8,3348.0,531.61,531.6684,531.2304,531.2401,3348.0
2023-12-12 12:40:00,545.66,545.76,545.45,545.47,2948.0,531.1039,531.2012,530.8995,530.9189,2948.0
2023-12-12 12:45:00,545.36,545.69,545.36,545.52,3504.0,530.8119,531.1331,530.8119,530.9676,3504.0
2023-12-12 12:50:00,545.4,545.48,544.87,544.87,6219.0,530.8508,530.9287,530.335,530.335,6219.0
2023-12-12 12:55:00,544.95,545.4,544.95,545.32,5110.0,530.4128,530.8508,530.4128,530.7729,5110.0
2023-12-12 13:00:00,545.16,545.2,544.87,545.16,5287.0,530.6172,530.6561,530.335,530.6172,5287.0
2023-12-12 13:05:00,545.18,545.26,544.97,545.0,2558.0,530.6367,530.7145,530.4323,530.4615,2558.0
2023-12-12 13:10:00,545.03,545.1,544.62,544.67,7616.0,530.4907,530.5588,530.0916,530.1403,7616.0
2023-12-12 13:15:00,544.59,544.67,544.3,544.38,2473.0,530.0624,530.1403,529.7802,529.858,2473.0
2023-12-12 13:20:00,544.37,544.58,544.28,544.48,4337.0,529.8483,530.0527,529.7607,529.9554,4337.0
2023-12-12 13:25:00,544.44,544.62,544.34,544.49,9482.0,529.9164,530.0916,529.8191,529.9651,9482.0
2023-12-12 13:30:00,544.34,544.52,544.29,544.38,5720.0,529.8191,529.9943,529.7704,529.858,5720.0
2023-12-12 13:35:00,544.46,544.47,544.14,544.37,6295.0,529.9359,529.9456,529.6244,529.8483,6295.0
2023-12-12 13:40:00,544.39,544.9,544.3,544.81,4642.0,529.8678,530.3642,529.7802,530.2766,4642.0
2023-12-12 13:45:00,544.71,544.83,544.43,544.44,4182.0,530.1792,530.296,529.9067,529.9164,4182.0
2023-12-12 13:50:00,544.44,544.63,544.38,544.47,4769.0,529.9164,530.1014,529.858,529.9456,4769.0
2023-12-12 13:55:00,544.48,544.5,544.25,544.37,3859.0,529.9554,529.9748,529.7315,529.8483,3859.0
2023-12-12 14:00:00,544.34,544.55,544.24,544.38,6399.0,529.8191,530.0235,529.7218,529.858,6399.0
2023-12-12 14:05:00,544.3,544.71,544.3,544.67,5268.0,529.7802,530.1792,529.7802,530.1403,5268.0
2023-12-12 14:10:00,544.92,544.92,544.55,544.58,5247.0,530.3836,530.3836,530.0235,530.0527,5247.0
2023-12-12 14:15:00,544.55,545.34,544.48,545.24,6142.0,530.0235,530.7924,529.9554,530.6951,6142.0
2023-12-12 14:20:00,545.23,545.32,544.96,545.14,6571.0,530.6853,530.7729,530.4226,530.5977,6571.0
2023-12-12 14:25:00,545.11,545.59,545.1,545.55,9912.0,530.5685,531.0357,530.5588,530.9968,9912.0
2023-12-12 14:30:00,545.6,545.68,545.22,545.22,10819.0,531.0455,531.1233,530.6756,530.6756,10819.0
2023-12-12 14:35:00,545.27,545.36,544.93,545.22,7993.0,530.7243,530.8119,530.3934,530.6756,7993.0
2023-12-12 14:40:00,545.11,545.21,544.99,545.21,6315.0,530.5685,530.6659,530.4518,530.6659,6315.0
2023-12-12 14:45:00,545.2,545.57,545.07,545.38,4648.0,530.6561,531.0163,530.5296,530.8313,4648.0
2023-12-12 14:50:00,545.46,545.69,545.24,545.26,12086.0,530.9092,531.1331,530.6951,530.7145,12086.0
2023-12-12 14:55:00,545.38,545.86,545.26,545.71,6281.0,530.8313,531.2985,530.7145,531.1525,6281.0
2023-12-12 15:00:00,545.66,546.1,545.57,546.09,7003.0,531.1039,531.5321,531.0163,531.5224,7003.0
2023-12-12 15:05:00,546.25,546.54,546.1,546.53,2876.0,531.6781,531.9604,531.5321,531.9507,2876.0
2023-12-12 15:10:00,546.55,546.62,546.31,546.45,6363.0,531.9701,532.0383,531.7365,531.8728,6363.0
2023-12-12 15:15:00,546.38,546.66,546.24,546.39,8611.0,531.8047,532.0772,531.6684,531.8144,8611.0
2023-12-12 15:20:00,546.5,546.77,546.49,546.73,6806.0,531.9215,532.1843,531.9117,532.1453,6806.0
2023-12-12 15:25:00,546.61,546.75,546.35,546.51,7615.0,532.0285,532.1648,531.7755,531.9312,7615.0
2023-12-12 15:30:00,546.57,546.95,546.29,546.37,11504.0,531.9896,532.3595,531.7171,531.7949,11504.0
2023-12-12 15:35:00,546.35,546.41,546.12,546.15,8245.0,531.7755,531.8339,531.5516,531.5808,8245.0
2023-12-12 15:40:00,546.19,546.19,545.77,546.09,8924.0,531.6197,531.6197,531.2109,531.5224,8924.0
2023-12-12 15:45:00,546.12,546.12,545.77,545.8,13452.0,531.5516,531.5516,531.2109,531.2401,13452.0
2023-12-12 15:50:00,545.87,546.5,545.79,545.82,38862.0,531.3083,531.9215,531.2304,531.2596,38862.0
2023-12-12 15:55:00,545.82,545.82,544.98,545.68,155385.0,531.2596,531.2596,530.442,531.1233,155385.0
2023-12-13 09:30:00,544.0,545.0,540.79,543.23,98988.0,529.4882,530.4615,526.3638,528.7387,98988.0
2023-12-13 09:35:00,543.25,543.81,542.04,542.19,30890.0,528.7582,529.3032,527.5804,527.7264,30890.0
2023-12-13 09:40:00,542.47,542.47,538.63,538.63,24462.0,527.999,527.999,524.2614,524.2614,24462.0
2023-12-13 09:45:00,538.6,540.3,538.59,539.5,28140.0,524.2322,525.8869,524.2225,525.1082,28140.0
2023-12-13 09:50:00,539.5,541.0,539.21,540.6,23278.0,525.1082,526.5682,524.8259,526.1789,23278.0
2023-12-13 09:55:00,540.41,541.0,539.78,540.51,31903.0,525.9939,526.5682,525.3807,526.0913,31903.0
2023-12-13 10:00:00,540.42,541.23,540.28,541.02,41883.0,526.0037,526.7921,525.8674,526.5877,41883.0
2023-12-13 10:05:00,540.93,542.63,540.59,542.38,30851.0,526.5001,528.1547,526.1691,527.9114,30851.0
2023-12-13 10:10:00,542.63,542.96,542.19,542.27,11565.0,528.1547,528.4759,527.7264,527.8043,11565.0
2023-12-13 10:15:00,542.09,542.38,541.79,541.79,10693.0,527.6291,527.9114,527.3371,527.3371,10693.0
2023-12-13 10:20:00,541.76,541.76,541.0,541.27,5445.0,527.3079,527.3079,526.5682,526.831,5445.0
2023-12-13 10:25:00,541.22,541.29,540.28,541.07,15325.0,526.7823,526.8505,525.8674,526.6363,15325.0
2023-12-13 10:30:00,541.06,541.14,540.71,540.8,9996.0,526.6266,526.7045,526.2859,526.3735,9996.0
2023-12-13 10:35:00,540.67,541.18,540.53,540.74,12068.0,526.247,526.7434,526.1107,526.3151,12068.0
2023-12-13 10:40:00,540.84,542.11,540.84,541.88,13878.0,526.4125,527.6486,526.4125,527.4247,13878.0
2023-12-13 10:45:00,541.84,542.79,541.37,542.79,10562.0,527.3858,528.3104,526.9283,528.3104,10562.0
2023-12-13 10:50:00,542.65,543.33,542.62,542.97,10791.0,528.1742,528.836,528.145,528.4856,10791.0
2023-12-13 10:55:00,543.23,543.23,542.37,542.8,7267.0,528.7387,528.7387,527.9016,528.3202,7267.0
2023-12-13 11:00:00,542.93,543.6,542.93,543.41,8641.0,528.4467,529.0988,528.4467,528.9139,8641.0
2023-12-13 11:05:00,543.58,544.67,543.41,544.67,10132.0,529.0794,530.1403,528.9139,530.1403,10132.0
2023-12-13 11:10:00,544.68,545.44,544.68,545.29,10778.0,530.15,530.8897,530.15,530.7437,10778.0
2023-12-13 11:15:00,545.41,545.94,545.23,545.76,5174.0,530.8605,531.3764,530.6853,531.2012,5174.0
2023-12-13 11:20:00,545.66,546.13,545.42,546.13,9489.0,531.1039,531.5613,530.8703,531.5613,9489.0
2023-12-13 11:25:00,546.25,546.26,545.54,545.58,7451.0,531.6781,531.6879,530.9871,531.026,7451.0
2023-12-13 11:30:00,545.51,545.66,544.97,545.23,7271.0,530.9579,531.1039,530.4323,530.6853,7271.0
2023-12-13 11:35:00,545.43,545.45,544.9,545.07,9201.0,530.88,530.8995,530.3642,530.5296,9201.0
2023-12-13 11:40:00,545.18,545.33,545.06,545.08,9798.0,530.6367,530.7827,530.5199,530.5393,9798.0
2023-12-13 11:45:00,545.15,545.22,544.83,544.97,2703.0,530.6075,530.6756,530.296,530.4323,2703.0
2023-12-13 11:50:00,544.97,545.71,544.75,545.7,10791.0,530.4323,531.1525,530.2182,531.1428,10791.0
2023-12-13 11:55:00,545.63,545.93,545.47,545.66,6065.0,531.0747,531.3667,530.9189,531.1039,6065.0
2023-12-13 12:00:00,545.64,546.02,545.56,546.01,2976.0,531.0844,531.4543,531.0065,531.4445,2976.0
2023-12-13 12:05:00,546.16,546.16,545.55,545.58,6059.0,531.5905,531.5905,530.9968,531.026,6059.0
2023-12-13 12:10:00,545.86,546.79,545.77,546.46,5636.0,531.2985,532.2037,531.2109,531.8825,5636.0
2023-12-13 12:15:00,546.28,547.17,546.28,547.17,6798.0,531.7073,532.5736,531.7073,532.5736,6798.0
2023-12-13 12:20:00,547.17,547.18,546.71,546.71,5983.0,532.5736,532.5833,532.1259,532.1259,5983.0
2023-12-13 12:25:00,546.7,546.7,546.15,546.29,4589.0,532.1161,532.1161,531.5808,531.7171,4589.0
2023-12-13 12:30:00,546.28,546.84,546.28,546.84,2650.0,531.7073,532.2524,531.7073,532.2524,2650.0
2023-12-13 12:35:00,546.77,546.8,546.64,546.77,4973.0,532.1843,532.2135,532.0577,532.1843,4973.0
2023-12-13 12:40:00,546.55,546.55,546.27,546.36,1201.0,531.9701,531.9701,531.6976,531.7852,1201.0
2023-12-13 12:45:00,546.48,546.66,546.36,546.66,3547.0,531.902,532.0772,531.7852,532.0772,3547.0
2023-12-13 12:50:00,546.69,547.21,546.64,547.18,8822.0,532.1064,532.6125,532.0577,532.5833,8822.0
2023-12-13 12:55:00,547.21,547.56,547.14,547.14,15404.0,532.6125,532.9532,532.5444,532.5444,15404.0
2023-12-13 13:00:00,547.22,547.4,546.99,547.3,3965.0,532.6223,532.7975,532.3984,532.7001,3965.0
2023-12-13 13:05:00,547.51,547.95,547.43,547.95,4326.0,532.9045,533.3328,532.8267,533.3328,4326.0
2023-12-13 13:10:00,547.83,548.16,547.72,547.96,9816.0,533.216,533.5372,533.1089,533.3425,9816.0
2023-12-13 13:15:00,548.12,548.4,547.79,548.4,4727.0,533.4983,533.7708,533.1771,533.7708,4727.0
2023-12-13 13:20:00,548.42,549.03,548.19,548.19,10026.0,533.7903,534.384,533.5664,533.5664,10026.0
2023-12-13 13:25:00,548.07,548.43,548.06,548.26,7766.0,533.4496,533.8,533.4399,533.6345,7766.0
2023-12-13 13:30:00,548.29,548.35,548.09,548.32,5933.0,533.6637,533.7221,533.4691,533.6929,5933.0
2023-12-13 13:35:00,548.27,548.39,548.0,548.07,4789.0,533.6443,533.7611,533.3815,533.4496,4789.0
2023-12-13 13:40:00,548.03,548.14,547.48,547.48,7894.0,533.4107,533.5177,532.8753,532.8753,7894.0
2023-12-13 13:45:00,547.48,547.62,547.22,547.22,5686.0,532.8753,533.0116,532.6223,532.6223,5686.0
2023-12-13 13:50:00,547.13,547.18,546.82,546.9,4720.0,532.5347,532.5833,532.2329,532.3108,4720.0
2023-12-13 13:55:00,546.9,547.14,546.71,546.81,4032.0,532.3108,532.5444,532.1259,532.2232,4032.0
2023-12-13 14:00:00,547.08,548.64,547.08,547.89,24171.0,532.486,534.0044,532.486,533.2744,24171.0
2023-12-13 14:05:00,547.9,548.29,547.25,547.38,20043.0,533.2841,533.6637,532.6515,532.778,20043.0
2023-12-13 14:10:00,547.18,548.56,546.93,548.56,26004.0,532.5833,533.9265,532.34,533.9265,26004.0
2023-12-13 14:15:00,548.1,548.1,546.86,547.17,8393.0,533.4788,533.4788,532.2719,532.5736,8393.0
2023-12-13 14:20:00,547.08,547.68,546.95,547.02,6445.0,532.486,533.07,532.3595,532.4276,6445.0
2023-12-13 14:25:00,547.02,547.24,546.63,546.88,11190.0,532.4276,532.6417,532.048,532.2913,11190.0
2023-12-13 14:30:00,547.08,547.82,546.9,547.76,6643.0,532.486,533.2063,532.3108,533.1479,6643.0
2023-12-13 14:35:00,547.76,548.46,547.64,548.32,20529.0,533.1479,533.8292,533.0311,533.6929,20529.0
2023-12-13 14:40:00,548.53,548.57,546.57,546.57,20300.0,533.8973,533.9362,531.9896,531.9896,20300.0
2023-12-13 14:45:00,546.32,546.58,545.23,545.38,10089.0,531.7463,531.9993,530.6853,530.8313,10089.0
2023-12-13 14:50:00,545.38,546.17,545.0,546.12,28628.0,530.8313,531.6003,530.4615,531.5516,28628.0
2023-12-13 14:55:00,546.09,547.7,546.05,547.69,23882.0,531.5224,533.0895,531.4835,533.0797,23882.0
2023-12-13 15:00:00,547.57,547.57,546.33,547.2,14618.0,532.9629,532.9629,531.756,532.6028,14618.0
2023-12-13 15:05:00,547.27,547.9,547.06,547.4,23938.0,532.6709,533.2841,532.4665,532.7975,23938.0
2023-12-13 15:10:00,547.39,548.19,547.0,548.19,19371.0,532.7877,533.5664,532.4081,533.5664,19371.0
2023-12-13 15:15:00,548.04,548.09,547.16,547.18,9179.0,533.4204,533.4691,532.5639,532.5833,9179.0
2023-12-13 15:20:00,547.24,547.24,545.86,546.77,16098.0,532.6417,532.6417,531.2985,532.1843,16098.0
2023-12-13 15:25:00,546.81,548.0,546.53,547.8,10893.0,532.2232,533.3815,531.9507,533.1868,10893.0
2023-12-13 15:30:00,547.92,548.16,547.66,547.69,15254.0,533.3036,533.5372,533.0505,533.0797,15254.0
2023-12-13 15:35:00,547.78,548.99,547.78,548.87,16886.0,533.1673,534.345,533.1673,534.2282,16886.0
2023-12-13 15:40:00,548.85,549.42,548.83,549.01,14405.0,534.2088,534.7636,534.1893,534.3645,14405.0
2023-12-13 15:45:00,548.92,548.99,548.08,548.48,25138.0,534.2769,534.345,533.4593,533.8487,25138.0
2023-12-13 15:50:00,548.66,549.29,548.29,548.54,38855.0,534.0238,534.637,533.6637,533.9071,38855.0
2023-12-13 15:55:00,548.59,549.18,548.11,549.1,119402.0,533.9557,534.53,533.4885,534.4521,119402.0
2023-12-14 09:30:00,544.3,544.92,539.49,540.37,121124.0,529.7802,530.3836,525.0985,525.955,121124.0
2023-12-14 09:35:00,540.92,543.05,539.5,540.28,45541.0,526.4903,528.5635,525.1082,525.8674,45541.0
2023-12-14 09:40:00,539.68,540.13,538.01,538.32,31549.0,525.2834,525.7214,523.658,523.9597,31549.0
2023-12-14 09:45:00,538.34,539.02,537.51,538.2,40145.0,523.9791,524.641,523.1713,523.8429,40145.0
2023-12-14 09:50:00,538.2,538.2,537.06,537.42,30437.0,523.8429,523.8429,522.7333,523.0837,30437.0
2023-12-14 09:55:00,537.43,537.77,536.51,536.88,27163.0,523.0934,523.4244,522.198,522.5581,27163.0
2023-12-14 10:00:00,536.88,537.1,534.61,535.35,48807.0,522.5581,522.7722,520.3486,521.0689,48807.0
2023-12-14 10:05:00,535.25,535.83,534.93,535.61,31696.0,520.9716,521.5361,520.6601,521.322,31696.0
2023-12-14 10:10:00,535.61,536.79,535.27,536.77,34864.0,521.322,522.4705,520.991,522.451,34864.0
2023-12-14 10:15:00,536.92,538.49,536.89,538.25,34513.0,522.597,524.1251,522.5678,523.8915,34513.0
2023-12-14 10:20:00,538.25,538.27,536.01,536.21,34054.0,523.8915,523.911,521.7113,521.906,34054.0
2023-12-14 10:25:00,536.0,536.35,535.72,535.77,18338.0,521.7016,522.0422,521.429,521.4777,18338.0
2023-12-14 10:30:00,535.88,536.47,535.42,535.42,21909.0,521.5848,522.159,521.137,521.137,21909.0
2023-12-14 10:35:00,535.52,535.53,534.17,534.24,35989.0,521.2344,521.2441,519.9204,519.9885,35989.0
2023-12-14 10:40:00,534.33,535.14,534.18,534.55,35741.0,520.0761,520.8645,519.9301,520.2902,35741.0
2023-12-14 10:45:00,534.55,534.61,534.07,534.11,11616.0,520.2902,520.3486,519.8231,519.862,11616.0
2023-12-14 10:50:00,534.23,534.68,533.6,533.77,35979.0,519.9788,520.4168,519.3656,519.5311,35979.0
2023-12-14 10:55:00,533.64,534.68,533.17,534.55,29129.0,519.4045,520.4168,518.9471,520.2902,29129.0
2023-12-14 11:00:00,534.52,536.39,534.52,536.19,20083.0,520.2611,522.0812,520.2611,521.8865,20083.0
2023-12-14 11:05:00,536.18,536.33,535.34,536.2,16525.0,521.8768,522.0228,521.0592,521.8962,16525.0
2023-12-14 11:10:00,536.13,536.36,535.34,535.61,20408.0,521.8281,522.052,521.0592,521.322,20408.0
2023-12-14 11:15:00,535.64,536.22,535.61,535.79,24124.0,521.3512,521.9157,521.322,521.4972,24124.0
2023-12-14 11:20:00,535.79,536.25,535.32,535.51,27519.0,521.4972,521.9449,521.0397,521.2246,27519.0
2023-12-14 11:25:00,535.54,535.62,534.67,534.67,13500.0,521.2538,521.3317,520.407,520.407,13500.0
2023-12-14 11:30:00,534.77,534.77,533.9,533.9,14875.0,520.5044,520.5044,519.6576,519.6576,14875.0
2023-12-14 11:35:00,534.02,534.38,533.34,533.35,55166.0,519.7744,520.1248,519.1125,519.1223,55166.0
2023-12-14 11:40:00,533.35,533.74,532.99,532.99,37232.0,519.1223,519.5019,518.7719,518.7719,37232.0
2023-12-14 11:45:00,533.12,533.12,532.14,532.16,51185.0,518.8984,518.8984,517.9445,517.964,51185.0
2023-12-14 11:50:00,532.21,532.59,531.65,531.95,43132.0,518.0127,518.3825,517.4676,517.7596,43132.0
2023-12-14 11:55:00,531.9,531.9,530.9,530.94,50056.0,517.7109,517.7109,516.7376,516.7766,50056.0
2023-12-14 12:00:00,531.07,531.64,530.77,531.54,54075.0,516.9031,517.4579,516.6111,517.3605,54075.0
2023-12-14 12:05:00,531.56,532.22,531.37,532.11,48106.0,517.38,518.0224,517.1951,517.9153,48106.0
2023-12-14 12:10:00,532.11,533.61,532.04,533.2,74777.0,517.9153,519.3753,517.8472,518.9763,74777.0
2023-12-14 12:15:00,533.32,533.39,532.03,532.1,20786.0,519.0931,519.1612,517.8375,517.9056,20786.0
2023-12-14 12:20:00,532.08,532.15,531.55,531.92,14757.0,517.8861,517.9543,517.3703,517.7304,14757.0
2023-12-14 12:25:00,531.95,532.04,531.55,531.57,14665.0,517.7596,517.8472,517.3703,517.3897,14665.0
2023-12-14 12:30:00,531.55,531.7,530.41,530.42,34653.0,517.3703,517.5163,516.2607,516.2704,34653.0
2023-12-14 12:35:00,530.36,530.49,529.86,530.13,26306.0,516.212,516.3386,515.7254,515.9882,26306.0
2023-12-14 12:40:00,530.07,530.47,529.75,530.11,15520.0,515.9298,516.3191,515.6183,515.9687,15520.0
2023-12-14 12:45:00,530.08,530.36,529.77,529.77,10438.0,515.9395,516.212,515.6378,515.6378,10438.0
2023-12-14 12:50:00,529.89,530.79,529.78,530.4,11919.0,515.7546,516.6306,515.6475,516.251,11919.0
2023-12-14 12:55:00,530.52,530.86,530.39,530.66,14466.0,516.3678,516.6987,516.2412,516.504,14466.0
2023-12-14 13:00:00,530.52,531.31,530.45,530.87,12177.0,516.3678,517.1367,516.2996,516.7084,12177.0
2023-12-14 13:05:00,530.84,531.07,530.66,531.04,23686.0,516.6792,516.9031,516.504,516.8739,23686.0
2023-12-14 13:10:00,531.0,531.18,530.64,531.0,17628.0,516.835,517.0101,516.4846,516.835,17628.0
2023-12-14 13:15:00,531.0,531.1,530.12,530.25,14645.0,516.835,516.9323,515.9784,516.105,14645.0
2023-12-14 13:20:00,530.32,530.44,529.86,529.9,15932.0,516.1731,516.2899,515.7254,515.7643,15932.0
2023-12-14 13:25:00,530.07,530.71,529.92,530.15,17296.0,515.9298,516.5527,515.7838,516.0076,17296.0
2023-12-14 13:30:00,530.2,530.2,529.4,529.72,14527.0,516.0563,516.0563,515.2776,515.5891,14527.0
2023-12-14 13:35:00,529.71,530.08,529.65,529.78,10253.0,515.5794,515.9395,515.521,515.6475,10253.0
2023-12-14 13:40:00,529.81,530.2,529.74,530.0,15940.0,515.6767,516.0563,515.6086,515.8616,15940.0
2023-12-14 13:45:00,530.17,530.79,530.01,530.79,17184.0,516.0271,516.6306,515.8714,516.6306,17184.0
2023-12-14 13:50:00,530.75,531.95,530.75,531.95,33751.0,516.5916,517.7596,516.5916,517.7596,33751.0
2023-12-14 13:55:00,531.97,532.37,531.58,532.2,23946.0,517.7791,518.1684,517.3995,518.0029,23946.0
2023-12-14 14:00:00,532.13,533.22,531.36,533.21,18801.0,517.9348,518.9957,517.1853,518.986,18801.0
2023-12-14 14:05:00,533.11,533.69,532.96,533.59,17951.0,518.8887,519.4532,518.7427,519.3559,17951.0
2023-12-14 14:10:00,533.59,533.91,533.16,533.61,15627.0,519.3559,519.6673,518.9373,519.3753,15627.0
2023-12-14 14:15:00,533.57,533.75,532.82,532.84,8575.0,519.3364,519.5116,518.6064,518.6259,8575.0
2023-12-14 14:20:00,532.95,533.55,532.8,533.55,11343.0,518.7329,519.3169,518.5869,519.3169,11343.0
2023-12-14 14:25:00,533.42,533.59,532.89,533.03,15897.0,519.1904,519.3559,518.6745,518.8108,15897.0
2023-12-14 14:30:00,533.03,533.96,533.03,533.79,16085.0,518.8108,519.716,518.8108,519.5505,16085.0
2023-12-14 14:35:00,533.75,533.75,533.0,533.17,12752.0,519.5116,519.5116,518.7816,518.9471,12752.0
2023-12-14 14:40:00,533.11,533.4,532.81,533.26,13320.0,518.8887,519.1709,518.5967,519.0347,13320.0
2023-12-14 14:45:00,533.37,533.76,532.53,532.53,17974.0,519.1417,519.5213,518.3241,518.3241,17974.0
2023-12-14 14:50:00,532.54,532.55,531.86,532.08,22314.0,518.3339,518.3436,517.672,517.8861,22314.0
2023-12-14 14:55:00,532.13,532.19,531.55,531.94,16962.0,517.9348,517.9932,517.3703,517.7499,16962.0
2023-12-14 15:00:00,531.97,532.03,531.75,531.81,10999.0,517.7791,517.8375,517.5649,517.6233,10999.0
2023-12-14 15:05:00,531.95,532.52,531.88,532.28,22062.0,517.7596,518.3144,517.6915,518.0808,22062.0
2023-12-14 15:10:00,532.3,532.56,531.66,532.07,15400.0,518.1003,518.3533,517.4773,517.8764,15400.0
2023-12-14 15:15:00,532.04,532.84,531.74,532.31,83717.0,517.8472,518.6259,517.5552,518.11,83717.0
2023-12-14 15:20:00,532.21,533.06,531.56,532.52,22751.0,518.0127,518.84,517.38,518.3144,22751.0
2023-12-14 15:25:00,532.48,534.04,532.38,533.9,11693.0,518.2755,519.7939,518.1781,519.6576,11693.0
2023-12-14 15:30:00,534.12,534.26,533.81,534.13,23370.0,519.8717,520.008,519.57,519.8815,23370.0
2023-12-14 15:35:00,534.23,534.71,533.96,533.96,25775.0,519.9788,520.446,519.716,519.716,25775.0
2023-12-14 15:40:00,533.96,534.4,533.79,534.19,23460.0,519.716,520.1443,519.5505,519.9399,23460.0
2023-12-14 15:45:00,534.25,534.28,533.4,533.63,45599.0,519.9983,520.0275,519.1709,519.3948,45599.0
2023-12-14 15:50:00,533.52,534.19,533.31,533.75,67961.0,519.2877,519.9399,519.0833,519.5116,67961.0
2023-12-14 15:55:00,533.74,534.8,533.22,534.51,171410.0,519.5019,520.5336,518.9957,520.2513,171410.0
2023-12-15 09:30:00,530.0,533.5,527.04,528.05,1219175.0,515.8616,519.2683,512.9806,513.9636,1219175.0
2023-12-15 09:35:00,527.76,528.6,523.66,527.7,86599.0,513.6814,514.499,509.6908,513.623,86599.0
2023-12-15 09:40:00,528.12,530.0,526.03,526.61,48977.0,514.0318,515.8616,511.9975,512.5621,48977.0
2023-12-15 09:45:00,526.73,528.18,525.68,527.05,44503.0,512.6789,514.0902,511.6569,512.9903,44503.0
2023-12-15 09:50:00,526.99,527.12,523.96,525.42,61949.0,512.9319,513.0585,509.9828,511.4038,61949.0
2023-12-15 09:55:00,525.29,526.36,525.1,525.91,22567.0,511.2773,512.3187,511.0923,511.8807,22567.0
2023-12-15 10:00:00,525.95,526.16,523.54,524.89,56490.0,511.9197,512.1241,509.574,510.8879,56490.0
2023-12-15 10:05:00,524.78,525.14,524.33,524.37,20297.0,510.7809,511.1313,510.3429,510.3818,20297.0
2023-12-15 10:10:00,524.54,525.03,524.07,524.45,24369.0,510.5473,511.0242,510.0898,510.4597,24369.0
2023-12-15 10:15:00,524.5,524.94,523.88,524.8,36357.0,510.5083,510.9366,509.9049,510.8003,36357.0
2023-12-15 10:20:00,524.84,524.84,523.37,523.48,22269.0,510.8393,510.8393,509.4085,509.5156,22269.0
2023-12-15 10:25:00,523.47,524.17,522.96,523.64,55409.0,509.5058,510.1871,509.0094,509.6713,55409.0
2023-12-15 10:30:00,523.64,525.44,523.59,525.3,18401.0,509.6713,511.4233,509.6226,511.287,18401.0
2023-12-15 10:35:00,525.34,526.55,525.33,526.22,21176.0,511.3259,512.5037,511.3162,512.1825,21176.0
2023-12-15 10:40:00,526.35,526.35,525.14,525.34,14529.0,512.309,512.309,511.1313,511.3259,14529.0
2023-12-15 10:45:00,525.34,527.32,525.05,527.31,18341.0,511.3259,513.2531,511.0437,513.2434,18341.0
2023-12-15 10:50:00,527.35,527.4,525.76,526.05,12082.0,513.2823,513.331,511.7347,512.017,12082.0
2023-12-15 10:55:00,525.99,526.0,524.61,525.06,29448.0,511.9586,511.9683,510.6154,511.0534,29448.0
2023-12-15 11:00:00,525.06,525.35,524.68,524.7,21967.0,511.0534,511.3357,510.6835,510.703,21967.0
2023-12-15 11:05:00,524.62,525.16,524.55,524.74,20767.0,510.6251,511.1507,510.557,510.7419,20767.0
2023-12-15 11:10:00,524.65,525.45,524.46,525.45,20080.0,510.6543,511.433,510.4694,511.433,20080.0
2023-12-15 11:15:00,525.47,526.0,524.94,525.77,17342.0,511.4525,511.9683,510.9366,511.7445,17342.0
2023-12-15 11:20:00,525.82,526.05,525.22,525.65,17575.0,511.7931,512.017,511.2091,511.6277,17575.0
2023-12-15 11:25:00,525.63,525.87,525.2,525.62,14502.0,511.6082,511.8418,511.1897,511.5985,14502.0
2023-12-15 11:30:00,525.62,525.68,525.01,525.22,14604.0,511.5985,511.6569,511.0047,511.2091,14604.0
2023-12-15 11:35:00,525.2,525.47,524.78,524.78,13136.0,511.1897,511.4525,510.7809,510.7809,13136.0
2023-12-15 11:40:00,524.89,525.16,524.78,524.96,17743.0,510.8879,511.1507,510.7809,510.9561,17743.0
2023-12-15 11:45:00,524.96,525.43,524.75,525.36,12095.0,510.9561,511.4135,510.7517,511.3454,12095.0
2023-12-15 11:50:00,525.33,525.33,524.52,524.55,16187.0,511.3162,511.3162,510.5278,510.557,16187.0
2023-12-15 11:55:00,524.57,524.57,523.66,523.94,17830.0,510.5765,510.5765,509.6908,509.9633,17830.0
2023-12-15 12:00:00,523.89,524.36,523.7,524.29,20584.0,509.9146,510.3721,509.7297,510.3039,20584.0
2023-12-15 12:05:00,524.28,524.62,523.98,524.01,10607.0,510.2942,510.6251,510.0022,510.0314,10607.0
2023-12-15 12:10:00,523.99,525.37,523.98,525.21,16784.0,510.012,511.3551,510.0022,511.1994,16784.0
2023-12-15 12:15:00,525.01,525.71,524.98,525.61,15027.0,511.0047,511.6861,510.9755,511.5887,15027.0
2023-12-15 12:20:00,525.64,525.87,525.5,525.87,7027.0,511.6179,511.8418,511.4817,511.8418,7027.0
2023-12-15 12:25:00,525.83,526.23,525.67,526.08,11126.0,511.8029,512.1922,511.6471,512.0462,11126.0
2023-12-15 12:30:00,526.1,526.27,525.99,526.05,13561.0,512.0657,512.2311,511.9586,512.017,13561.0
2023-12-15 12:35:00,526.05,526.65,525.91,526.3,10105.0,512.017,512.601,511.8807,512.2603,10105.0
2023-12-15 12:40:00,526.38,526.87,526.35,526.73,11280.0,512.3382,512.8151,512.309,512.6789,11280.0
2023-12-15 12:45:00,526.91,527.45,526.84,527.45,9299.0,512.8541,513.3797,512.7859,513.3797,9299.0
2023-12-15 12:50:00,527.43,527.68,527.12,527.14,12209.0,513.3602,513.6035,513.0585,513.0779,12209.0
2023-12-15 12:55:00,527.14,527.45,527.14,527.44,6380.0,513.0779,513.3797,513.0779,513.3699,6380.0
2023-12-15 13:00:00,527.31,527.58,527.28,527.47,8680.0,513.2434,513.5062,513.2142,513.3991,8680.0
2023-12-15 13:05:00,527.47,527.98,527.33,527.78,8298.0,513.3991,513.8955,513.2629,513.7008,8298.0
2023-12-15 13:10:00,527.9,528.32,527.64,528.32,12010.0,513.8176,514.2264,513.5646,514.2264,12010.0
2023-12-15 13:15:00,528.15,528.76,528.15,528.76,8991.0,514.061,514.6547,514.061,514.6547,8991.0
2023-12-15 13:20:00,528.71,529.37,528.7,529.27,12632.0,514.606,515.2484,514.5963,515.1511,12632.0
2023-12-15 13:25:00,529.46,529.46,528.86,528.95,19431.0,515.336,515.336,514.752,514.8396,19431.0
2023-12-15 13:30:00,528.96,529.08,528.34,529.07,23636.0,514.8494,514.9662,514.2459,514.9564,23636.0
2023-12-15 13:35:00,529.0,529.01,528.49,528.75,10377.0,514.8883,514.898,514.3919,514.645,10377.0
2023-12-15 13:40:00,528.75,528.98,528.41,528.84,9092.0,514.645,514.8688,514.314,514.7326,9092.0
2023-12-15 13:45:00,528.74,529.13,528.4,528.41,13341.0,514.6352,515.0148,514.3043,514.314,13341.0
2023-12-15 13:50:00,528.28,528.4,527.64,528.05,10367.0,514.1875,514.3043,513.5646,513.9636,10367.0
2023-12-15 13:55:00,528.08,528.26,527.8,528.05,9758.0,513.9928,514.168,513.7203,513.9636,9758.0
2023-12-15 14:00:00,528.05,528.08,527.65,527.73,7748.0,513.9636,513.9928,513.5743,513.6522,7748.0
2023-12-15 14:05:00,527.66,528.09,527.66,527.77,7680.0,513.584,514.0026,513.584,513.6911,7680.0
2023-12-15 14:10:00,527.92,529.09,527.92,528.84,11217.0,513.8371,514.9759,513.8371,514.7326,11217.0
2023-12-15 14:15:00,528.67,529.21,528.67,528.9,8692.0,514.5671,515.0927,514.5671,514.791,8692.0
2023-12-15 14:20:00,529.06,529.14,528.86,528.99,11685.0,514.9467,515.0246,514.752,514.8786,11685.0
2023-12-15 14:25:00,528.98,528.98,528.24,528.25,15285.0,514.8688,514.8688,514.1486,514.1583,15285.0
2023-12-15 14:30:00,528.32,528.64,528.16,528.31,14740.0,514.2264,514.5379,514.0707,514.2167,14740.0
2023-12-15 14:35:00,528.31,528.42,527.72,528.14,17545.0,514.2167,514.3238,513.6424,514.0512,17545.0
2023-12-15 14:40:00,527.96,528.25,527.95,528.1,5728.0,513.876,514.1583,513.8663,514.0123,5728.0
2023-12-15 14:45:00,528.01,528.3,527.86,528.03,9857.0,513.9247,514.207,513.7787,513.9442,9857.0
2023-12-15 14:50:00,527.93,528.21,527.77,528.01,7359.0,513.8468,514.1194,513.6911,513.9247,7359.0
2023-12-15 14:55:00,528.1,528.31,527.79,528.12,8680.0,514.0123,514.2167,513.7106,514.0318,8680.0
2023-12-15 15:00:00,528.14,528.33,528.01,528.32,5180.0,514.0512,514.2362,513.9247,514.2264,5180.0
2023-12-15 15:05:00,528.52,528.74,528.08,528.14,10656.0,514.4211,514.6352,513.9928,514.0512,10656.0
2023-12-15 15:10:00,528.18,528.53,528.09,528.48,6910.0,514.0902,514.4308,514.0026,514.3822,6910.0
2023-12-15 15:15:00,528.42,529.04,528.41,528.98,6025.0,514.3238,514.9272,514.314,514.8688,6025.0
2023-12-15 15:20:00,528.94,529.23,528.93,529.11,9306.0,514.8299,515.1122,514.8202,514.9954,9306.0
2023-12-15 15:25:00,529.16,529.37,528.84,529.0,8963.0,515.044,515.2484,514.7326,514.8883,8963.0
2023-12-15 15:30:00,529.06,529.12,528.5,528.83,11428.0,514.9467,515.0051,514.4016,514.7228,11428.0
2023-12-15 15:35:00,528.65,529.15,528.43,529.02,22389.0,514.5476,515.0343,514.3335,514.9078,22389.0
2023-12-15 15:40:00,529.02,529.45,528.93,529.14,18997.0,514.9078,515.3263,514.8202,515.0246,18997.0
2023-12-15 15:45:00,529.02,529.83,529.02,529.54,46447.0,514.9078,515.6962,514.9078,515.4139,46447.0
2023-12-15 15:50:00,529.65,531.48,529.55,531.43,66770.0,515.521,517.3021,515.4236,517.2535,66770.0
2023-12-15 15:55:00,531.36,531.64,530.68,530.87,123940.0,517.1853,517.4579,516.5235,516.7084,123940.0
2023-12-18 09:30:00,529.11,531.47,527.22,527.6,85029.0,514.9954,517.2924,513.1558,513.5256,85029.0
2023-12-18 09:35:00,527.5,528.74,526.23,528.47,38041.0,513.4283,514.6352,512.1922,514.3724,38041.0
2023-12-18 09:40:00,528.47,528.78,526.86,526.89,21743.0,514.3724,514.6742,512.8054,512.8346,21743.0
2023-12-18 09:45:00,527.14,529.03,526.83,527.83,29601.0,513.0779,514.9175,512.7762,513.7495,29601.0
2023-12-18 09:50:00,527.77,527.83,526.12,526.64,23559.0,513.6911,513.7495,512.0851,512.5913,23559.0
2023-12-18 09:55:00,526.76,527.86,526.72,527.49,24441.0,512.7081,513.7787,512.6691,513.4186,24441.0
2023-12-18 10:00:00,527.79,527.8,526.42,527.08,21653.0,513.7106,513.7203,512.3771,513.0195,21653.0
2023-12-18 10:05:00,527.25,528.16,527.25,527.72,31122.0,513.185,514.0707,513.185,513.6424,31122.0
2023-12-18 10:10:00,527.75,528.0,527.34,527.35,12660.0,513.6716,513.915,513.2726,513.2823,12660.0
2023-12-18 10:15:00,527.2,527.49,525.74,525.77,27643.0,513.1363,513.4186,511.7153,511.7445,27643.0
2023-12-18 10:20:00,525.75,527.08,525.67,526.9,14205.0,511.725,513.0195,511.6471,512.8443,14205.0
2023-12-18 10:25:00,526.88,528.04,526.88,527.66,8708.0,512.8249,513.9539,512.8249,513.584,8708.0
2023-12-18 10:30:00,527.46,527.75,527.28,527.37,11329.0,513.3894,513.6716,513.2142,513.3018,11329.0
2023-12-18 10:35:00,527.53,528.14,527.38,527.85,15318.0,513.4575,514.0512,513.3115,513.769,15318.0
2023-12-18 10:40:00,527.73,528.07,527.4,527.6,10087.0,513.6522,513.9831,513.331,513.5256,10087.0
2023-12-18 10:45:00,527.57,528.28,527.53,528.1,12722.0,513.4964,514.1875,513.4575,514.0123,12722.0
2023-12-18 10:50:00,528.18,528.83,528.17,528.75,8777.0,514.0902,514.7228,514.0804,514.645,8777.0
2023-12-18 10:55:00,528.75,529.23,528.55,529.23,9337.0,514.645,515.1122,514.4503,515.1122,9337.0
2023-12-18 11:00:00,529.21,529.39,528.87,528.87,16568.0,515.0927,515.2679,514.7618,514.7618,16568.0
2023-12-18 11:05:00,528.86,529.27,528.54,529.04,16937.0,514.752,515.1511,514.4406,514.9272,16937.0
2023-12-18 11:10:00,529.03,529.03,528.3,528.33,13782.0,514.9175,514.9175,514.207,514.2362,13782.0
2023-12-18 11:15:00,528.27,529.23,528.12,529.17,8450.0,514.1778,515.1122,514.0318,515.0538,8450.0
2023-12-18 11:20:00,529.15,529.3,528.47,529.2,8076.0,515.0343,515.1803,514.3724,515.083,8076.0
2023-12-18 11:25:00,529.24,529.38,528.61,528.73,12522.0,515.1219,515.2582,514.5087,514.6255,12522.0
2023-12-18 11:30:00,528.65,529.05,528.12,528.21,15388.0,514.5476,514.937,514.0318,514.1194,15388.0
2023-12-18 11:35:00,528.07,528.31,527.81,528.04,14455.0,513.9831,514.2167,513.73,513.9539,14455.0
2023-12-18 11:40:00,527.93,527.98,527.35,527.58,10445.0,513.8468,513.8955,513.2823,513.5062,10445.0
2023-12-18 11:45:00,527.65,527.88,527.6,527.67,17410.0,513.5743,513.7982,513.5256,513.5938,17410.0
2023-12-18 11:50:00,527.74,528.1,527.65,528.0,10473.0,513.6619,514.0123,513.5743,513.915,10473.0
2023-12-18 11:55:00,528.1,528.31,528.0,528.1,4781.0,514.0123,514.2167,513.915,514.0123,4781.0
2023-12-18 12:00:00,528.0,528.1,527.71,527.94,12080.0,513.915,514.0123,513.6327,513.8566,12080.0
2023-12-18 12:05:00,527.75,527.8,527.47,527.59,8773.0,513.6716,513.7203,513.3991,513.5159,8773.0
2023-12-18 12:10:00,527.52,527.66,527.4,527.4,4852.0,513.4478,513.584,513.331,513.331,4852.0
2023-12-18 12:15:00,527.49,527.5,527.26,527.47,7453.0,513.4186,513.4283,513.1947,513.3991,7453.0
2023-12-18 12:20:00,527.39,527.5,527.13,527.42,8655.0,513.3213,513.4283,513.0682,513.3505,8655.0
2023-12-18 12:25:00,527.45,527.45,527.01,527.09,10451.0,513.3797,513.3797,512.9514,513.0293,10451.0
2023-12-18 12:30:00,527.15,527.24,526.81,526.89,6046.0,513.0877,513.1753,512.7567,512.8346,6046.0
2023-12-18 12:35:00,526.9,526.98,526.58,526.73,4989.0,512.8443,512.9222,512.5329,512.6789,4989.0
2023-12-18 12:40:00,526.65,526.77,526.44,526.44,9022.0,512.601,512.7178,512.3966,512.3966,9022.0
2023-12-18 12:45:00,526.44,526.49,526.25,526.33,7360.0,512.3966,512.4453,512.2117,512.2895,7360.0
2023-12-18 12:50:00,526.35,526.96,526.27,526.51,15051.0,512.309,512.9027,512.2311,512.4647,15051.0
2023-12-18 12:55:00,526.43,526.59,526.3,526.59,6093.0,512.3869,512.5426,512.2603,512.5426,6093.0
2023-12-18 13:00:00,526.61,526.67,526.22,526.29,7842.0,512.5621,512.6205,512.1825,512.2506,7842.0
2023-12-18 13:05:00,526.34,526.78,526.34,526.45,11195.0,512.2993,512.7275,512.2993,512.4063,11195.0
2023-12-18 13:10:00,526.48,526.69,526.24,526.62,7946.0,512.4355,512.6399,512.2019,512.5718,7946.0
2023-12-18 13:15:00,526.65,526.99,526.64,526.73,10235.0,512.601,512.9319,512.5913,512.6789,10235.0
2023-12-18 13:20:00,526.72,526.96,526.65,526.81,11743.0,512.6691,512.9027,512.601,512.7567,11743.0
2023-12-18 13:25:00,526.81,527.14,526.77,527.09,12471.0,512.7567,513.0779,512.7178,513.0293,12471.0
2023-12-18 13:30:00,527.14,527.24,526.87,527.07,11728.0,513.0779,513.1753,512.8151,513.0098,11728.0
2023-12-18 13:35:00,527.19,527.2,526.58,526.76,7880.0,513.1266,513.1363,512.5329,512.7081,7880.0
2023-12-18 13:40:00,526.6,526.67,526.5,526.62,6691.0,512.5523,512.6205,512.455,512.5718,6691.0
2023-12-18 13:45:00,526.56,526.58,526.41,526.5,5744.0,512.5134,512.5329,512.3674,512.455,5744.0
2023-12-18 13:50:00,526.51,526.68,526.4,526.54,7738.0,512.4647,512.6302,512.3577,512.4939,7738.0
2023-12-18 13:55:00,526.55,527.07,526.44,527.07,10073.0,512.5037,513.0098,512.3966,513.0098,10073.0
2023-12-18 14:00:00,527.06,527.48,526.96,527.19,153162.0,513.0001,513.4089,512.9027,513.1266,153162.0
2023-12-18 14:05:00,527.15,527.21,526.8,526.81,9471.0,513.0877,513.1461,512.747,512.7567,9471.0
2023-12-18 14:10:00,526.73,527.03,526.31,526.31,9817.0,512.6789,512.9709,512.2701,512.2701,9817.0
2023-12-18 14:15:00,526.27,526.47,526.0,526.16,13659.0,512.2311,512.4258,511.9683,512.1241,13659.0
2023-12-18 14:20:00,526.26,526.26,525.9,526.0,21456.0,512.2214,512.2214,511.871,511.9683,21456.0
2023-12-18 14:25:00,526.01,526.01,525.3,525.43,68133.0,511.9781,511.9781,511.287,511.4135,68133.0
2023-12-18 14:30:00,525.37,525.91,525.23,525.8,11202.0,511.3551,511.8807,511.2189,511.7737,11202.0
2023-12-18 14:35:00,525.77,526.14,525.56,525.63,9022.0,511.7445,512.1046,511.5401,511.6082,9022.0
2023-12-18 14:40:00,525.56,526.04,525.43,525.95,9295.0,511.5401,512.0073,511.4135,511.9197,9295.0
2023-12-18 14:45:00,525.87,526.55,525.81,526.27,11889.0,511.8418,512.5037,511.7834,512.2311,11889.0
2023-12-18 14:50:00,526.28,526.85,526.28,526.72,8285.0,512.2409,512.7957,512.2409,512.6691,8285.0
2023-12-18 14:55:00,526.72,527.14,526.45,526.92,31127.0,512.6691,513.0779,512.4063,512.8638,31127.0
2023-12-18 15:00:00,526.89,527.42,526.62,526.66,149409.0,512.8346,513.3505,512.5718,512.6107,149409.0
2023-12-18 15:05:00,526.65,526.68,526.04,526.25,12312.0,512.601,512.6302,512.0073,512.2117,12312.0
2023-12-18 15:10:00,526.25,526.29,525.56,525.74,25982.0,512.2117,512.2506,511.5401,511.7153,25982.0
2023-12-18 15:15:00,525.63,526.19,525.46,525.99,10981.0,511.6082,512.1533,511.4427,511.9586,10981.0
2023-12-18 15:20:00,526.09,526.97,525.93,526.97,16279.0,512.0559,512.9125,511.9002,512.9125,16279.0
2023-12-18 15:25:00,526.97,527.67,526.88,527.41,16590.0,512.9125,513.5938,512.8249,513.3407,16590.0
2023-12-18 15:30:00,527.38,527.64,526.8,527.16,13522.0,513.3115,513.5646,512.747,513.0974,13522.0
2023-12-18 15:35:00,527.1,527.28,526.81,526.82,10130.0,513.039,513.2142,512.7567,512.7665,10130.0
2023-12-18 15:40:00,526.81,526.96,526.5,526.69,12943.0,512.7567,512.9027,512.455,512.6399,12943.0
2023-12-18 15:45:00,526.68,526.76,526.12,526.23,17444.0,512.6302,512.7081,512.0851,512.1922,17444.0
2023-12-18 15:50:00,526.11,526.47,525.74,526.24,44291.0,512.0754,512.4258,511.7153,512.2019,44291.0
2023-12-18 15:55:00,526.26,526.49,525.9,526.46,68932.0,512.2214,512.4453,511.871,512.4161,68932.0
2023-12-19 09:30:00,524.59,524.84,521.78,524.01,120557.0,510.5959,510.8393,507.8609,510.0314,120557.0
2023-12-19 09:35:00,523.69,524.74,523.18,523.89,22253.0,509.72,510.7419,509.2236,509.9146,22253.0
2023-12-19 09:40:00,523.67,524.4,523.29,524.19,28886.0,509.7005,510.411,509.3306,510.2066,28886.0
2023-12-19 09:45:00,524.19,526.26,524.19,525.96,27568.0,510.2066,512.2214,510.2066,511.9294,27568.0
2023-12-19 09:50:00,526.23,527.62,526.08,527.2,25828.0,512.1922,513.5451,512.0462,513.1363,25828.0
2023-12-19 09:55:00,527.2,527.44,526.34,526.35,18435.0,513.1363,513.3699,512.2993,512.309,18435.0
2023-12-19 10:00:00,526.35,527.14,525.93,526.5,26027.0,512.309,513.0779,511.9002,512.455,26027.0
2023-12-19 10:05:00,526.35,526.89,526.06,526.44,11898.0,512.309,512.8346,512.0267,512.3966,11898.0
2023-12-19 10:10:00,526.17,526.41,525.85,525.94,7403.0,512.1338,512.3674,511.8223,511.9099,7403.0
2023-12-19 10:15:00,525.95,526.14,524.94,525.18,18680.0,511.9197,512.1046,510.9366,511.1702,18680.0
2023-12-19 10:20:00,525.18,525.74,525.18,525.63,12469.0,511.1702,511.7153,511.1702,511.6082,12469.0
2023-12-19 10:25:00,525.65,525.73,525.04,525.27,15493.0,511.6277,511.7055,511.0339,511.2578,15493.0
2023-12-19 10:30:00,525.27,525.45,525.03,525.2,9459.0,511.2578,511.433,511.0242,511.1897,9459.0
2023-12-19 10:35:00,525.34,525.64,524.8,525.05,20151.0,511.3259,511.6179,510.8003,511.0437,20151.0
2023-12-19 10:40:00,525.27,525.29,524.5,524.5,10008.0,511.2578,511.2773,510.5083,510.5083,10008.0
2023-12-19 10:45:00,524.41,524.82,524.32,524.39,13176.0,510.4207,510.8198,510.3331,510.4013,13176.0
2023-12-19 10:50:00,524.62,524.74,524.44,524.66,18187.0,510.6251,510.7419,510.4499,510.6641,18187.0
2023-12-19 10:55:00,524.66,524.66,524.27,524.42,21004.0,510.6641,510.6641,510.2845,510.4305,21004.0
2023-12-19 11:00:00,524.36,525.03,524.25,525.01,14962.0,510.3721,511.0242,510.265,511.0047,14962.0
2023-12-19 11:05:00,524.95,525.15,524.6,524.6,52538.0,510.9463,511.141,510.6057,510.6057,52538.0
2023-12-19 11:10:00,524.55,524.65,524.41,524.5,14766.0,510.557,510.6543,510.4207,510.5083,14766.0
2023-12-19 11:15:00,524.52,524.76,524.4,524.68,15205.0,510.5278,510.7614,510.411,510.6835,15205.0
2023-12-19 11:20:00,524.78,525.5,524.73,525.48,13506.0,510.7809,511.4817,510.7322,511.4622,13506.0
2023-12-19 11:25:00,525.45,525.86,525.38,525.79,11404.0,511.433,511.8321,511.3649,511.7639,11404.0
2023-12-19 11:30:00,525.85,526.53,525.76,526.08,12361.0,511.8223,512.4842,511.7347,512.0462,12361.0
2023-12-19 11:35:00,526.11,526.15,525.41,525.44,20720.0,512.0754,512.1143,511.3941,511.4233,20720.0
2023-12-19 11:40:00,525.32,525.38,524.64,524.86,15255.0,511.3065,511.3649,510.6446,510.8587,15255.0
2023-12-19 11:45:00,524.79,524.93,524.58,524.67,8742.0,510.7906,510.9269,510.5862,510.6738,8742.0
2023-12-19 11:50:00,524.66,524.72,524.35,524.43,10938.0,510.6641,510.7225,510.3623,510.4402,10938.0
2023-12-19 11:55:00,524.36,524.78,524.21,524.7,12501.0,510.3721,510.7809,510.2261,510.703,12501.0
2023-12-19 12:00:00,524.74,524.75,524.08,524.24,17700.0,510.7419,510.7517,510.0995,510.2553,17700.0
2023-12-19 12:05:00,524.22,524.53,524.07,524.15,18675.0,510.2358,510.5375,510.0898,510.1677,18675.0
2023-12-19 12:10:00,524.19,524.36,524.01,524.22,12601.0,510.2066,510.3721,510.0314,510.2358,12601.0
2023-12-19 12:15:00,524.12,524.22,523.71,523.87,9688.0,510.1385,510.2358,509.7394,509.8952,9688.0
2023-12-19 12:20:00,523.73,523.96,523.71,523.76,11931.0,509.7589,509.9828,509.7394,509.7881,11931.0
2023-12-19 12:25:00,523.73,523.85,523.28,523.56,11246.0,509.7589,509.8757,509.3209,509.5934,11246.0
2023-12-19 12:30:00,523.51,523.66,523.37,523.4,5134.0,509.5448,509.6908,509.4085,509.4377,5134.0
2023-12-19 12:35:00,523.42,523.42,523.09,523.13,4490.0,509.4572,509.4572,509.136,509.1749,4490.0
2023-12-19 12:40:00,523.13,523.38,523.05,523.24,10100.0,509.1749,509.4182,509.097,509.282,10100.0
2023-12-19 12:45:00,523.24,523.51,523.24,523.4,9251.0,509.282,509.5448,509.282,509.4377,9251.0
2023-12-19 12:50:00,523.46,523.7,523.34,523.7,9533.0,509.4961,509.7297,509.3793,509.7297,9533.0
2023-12-19 12:55:00,523.5,523.83,523.44,523.63,7751.0,509.535,509.8562,509.4766,509.6616,7751.0
2023-12-19 13:00:00,523.64,523.64,523.4,523.61,10309.0,509.6713,509.6713,509.4377,509.6421,10309.0
2023-12-19 13:05:00,523.84,524.12,523.61,523.72,12849.0,509.866,510.1385,509.6421,509.7492,12849.0
2023-12-19 13:10:00,523.82,524.03,523.14,523.26,10607.0,509.8465,510.0509,509.1846,509.3014,10607.0
2023-12-19 13:15:00,523.39,523.56,523.22,523.48,6335.0,509.428,509.5934,509.2625,509.5156,6335.0
2023-12-19 13:20:00,523.4,523.4,523.11,523.15,5458.0,509.4377,509.4377,509.1554,509.1944,5458.0
2023-12-19 13:25:00,523.1,523.62,522.62,523.23,16600.0,509.1457,509.6518,508.6785,509.2722,16600.0
2023-12-19 13:30:00,523.11,523.15,522.8,523.06,12190.0,509.1554,509.1944,508.8537,509.1068,12190.0
2023-12-19 13:35:00,522.85,523.02,522.63,522.85,10994.0,508.9024,509.0678,508.6882,508.9024,10994.0
2023-12-19 13:40:00,522.91,523.16,522.9,523.16,8129.0,508.9608,509.2041,508.951,509.2041,8129.0
2023-12-19 13:45:00,523.13,523.63,523.03,523.47,14947.0,509.1749,509.6616,509.0776,509.5058,14947.0
2023-12-19 13:50:00,523.41,523.91,523.41,523.75,13169.0,509.4474,509.9341,509.4474,509.7784,13169.0
2023-12-19 13:55:00,523.71,523.76,523.43,523.68,7865.0,509.7394,509.7881,509.4669,509.7102,7865.0
2023-12-19 14:00:00,523.63,523.66,523.41,523.49,14357.0,509.6616,509.6908,509.4474,509.5253,14357.0
2023-12-19 14:05:00,523.49,523.58,523.19,523.25,6397.0,509.5253,509.6129,509.2333,509.2917,6397.0
2023-12-19 14:10:00,523.18,523.45,523.03,523.27,7378.0,509.2236,509.4864,509.0776,509.3112,7378.0
2023-12-19 14:15:00,523.27,523.33,522.81,522.9,8930.0,509.3112,509.3696,508.8634,508.951,8930.0
2023-12-19 14:20:00,522.92,523.34,522.73,523.2,14477.0,508.9705,509.3793,508.7856,509.243,14477.0
2023-12-19 14:25:00,523.2,523.2,522.98,523.0,5188.0,509.243,509.243,509.0289,509.0484,5188.0
2023-12-19 14:30:00,523.0,523.14,522.8,522.97,13250.0,509.0484,509.1846,508.8537,509.0192,13250.0
2023-12-19 14:35:00,522.94,523.0,522.75,522.84,9884.0,508.99,509.0484,508.805,508.8926,9884.0
2023-12-19 14:40:00,522.84,522.84,522.47,522.5,9861.0,508.8926,508.8926,508.5325,508.5617,9861.0
2023-12-19 14:45:00,522.54,522.61,522.17,522.38,15325.0,508.6006,508.6688,508.2405,508.4449,15325.0
2023-12-19 14:50:00,522.4,522.62,522.21,522.45,40668.0,508.4644,508.6785,508.2794,508.513,40668.0
2023-12-19 14:55:00,522.45,523.21,522.39,522.86,39058.0,508.513,509.2528,508.4546,508.9121,39058.0
2023-12-19 15:00:00,522.93,523.34,522.78,523.34,15994.0,508.9802,509.3793,508.8342,509.3793,15994.0
2023-12-19 15:05:00,523.34,523.35,522.5,522.82,17330.0,509.3793,509.389,508.5617,508.8732,17330.0
2023-12-19 15:10:00,522.84,522.98,522.54,522.59,10855.0,508.8926,509.0289,508.6006,508.6493,10855.0
2023-12-19 15:15:00,522.62,523.28,522.62,523.02,11207.0,508.6785,509.3209,508.6785,509.0678,11207.0
2023-12-19 15:20:00,523.01,523.01,522.53,522.53,11833.0,509.0581,509.0581,508.5909,508.5909,11833.0
2023-12-19 15:25:00,522.67,523.0,522.61,522.75,10666.0,508.7272,509.0484,508.6688,508.805,10666.0
2023-12-19 15:30:00,522.7,522.81,522.52,522.62,19089.0,508.7564,508.8634,508.5812,508.6785,19089.0
2023-12-19 15:35:00,522.63,522.73,522.04,522.28,22786.0,508.6882,508.7856,508.114,508.3476,22786.0
2023-12-19 15:40:00,522.25,522.65,522.18,522.57,19938.0,508.3184,508.7077,508.2502,508.6298,19938.0
2023-12-19 15:45:00,522.48,522.77,522.28,522.28,31041.0,508.5422,508.8245,508.3476,508.3476,31041.0
2023-12-19 15:50:00,522.37,523.24,522.07,523.18,71393.0,508.4352,509.282,508.1432,509.2236,71393.0
2023-12-19 15:55:00,523.24,523.85,523.08,523.81,131466.0,509.282,509.8757,509.1262,509.8368,131466.0
2023-12-20 09:30:00,523.85,524.83,522.25,523.88,69036.0,509.8757,510.8295,508.3184,509.9049,69036.0
2023-12-20 09:35:00,524.06,524.14,521.61,522.22,21254.0,510.0801,510.1579,507.6954,508.2892,21254.0
2023-12-20 09:40:00,522.22,524.16,522.19,523.3,18744.0,508.2892,510.1774,508.26,509.3404,18744.0
2023-12-20 09:45:00,523.19,523.36,521.8,523.16,21817.0,509.2333,509.3988,507.8804,509.2041,21817.0
2023-12-20 09:50:00,523.16,523.16,521.0,521.26,15093.0,509.2041,509.2041,507.1017,507.3548,15093.0
2023-12-20 09:55:00,521.32,521.5,520.54,520.63,11223.0,507.4132,507.5884,506.654,506.7416,11223.0
2023-12-20 10:00:00,520.49,521.08,519.53,519.64,41024.0,506.6053,507.1796,505.6709,505.778,41024.0
2023-12-20 10:05:00,519.59,520.63,519.2,520.31,35496.0,505.7293,506.7416,505.3497,506.4301,35496.0
2023-12-20 10:10:00,520.3,521.2,520.12,521.07,20468.0,506.4204,507.2964,506.2452,507.1698,20468.0
2023-12-20 10:15:00,521.18,522.27,521.18,521.48,19251.0,507.2769,508.3378,507.2769,507.5689,19251.0
2023-12-20 10:20:00,521.41,521.96,520.75,520.75,10123.0,507.5008,508.0361,506.8584,506.8584,10123.0
2023-12-20 10:25:00,520.76,520.83,519.91,520.18,23688.0,506.8681,506.9362,506.0408,506.3036,23688.0
2023-12-20 10:30:00,520.06,520.77,519.96,520.64,18688.0,506.1868,506.8778,506.0895,506.7513,18688.0
2023-12-20 10:35:00,520.63,520.87,520.05,520.06,19852.0,506.7416,506.9752,506.1771,506.1868,19852.0
2023-12-20 10:40:00,520.13,520.22,519.25,519.83,43743.0,506.2549,506.3425,505.3984,505.9629,43743.0
2023-12-20 10:45:00,519.83,521.51,519.66,521.35,75443.0,505.9629,507.5981,505.7975,507.4424,75443.0
2023-12-20 10:50:00,521.31,522.16,521.28,521.55,28012.0,507.4034,508.2308,507.3742,507.637,28012.0
2023-12-20 10:55:00,521.57,521.69,520.59,520.71,8001.0,507.6565,507.7733,506.7026,506.8194,8001.0
2023-12-20 11:00:00,520.65,520.94,520.1,520.38,16521.0,506.761,507.0433,506.2257,506.4983,16521.0
2023-12-20 11:05:00,520.36,520.57,520.11,520.53,19923.0,506.4788,506.6832,506.2355,506.6442,19923.0
2023-12-20 11:10:00,520.56,520.61,520.18,520.48,19664.0,506.6734,506.7221,506.3036,506.5956,19664.0
2023-12-20 11:15:00,520.4,520.63,520.23,520.52,14061.0,506.5177,506.7416,506.3523,506.6345,14061.0
2023-12-20 11:20:00,520.56,521.67,520.48,521.27,19188.0,506.6734,507.7538,506.5956,507.3645,19188.0
2023-12-20 11:25:00,521.27,522.2,521.27,522.0,8673.0,507.3645,508.2697,507.3645,508.075,8673.0
2023-12-20 11:30:00,522.0,522.97,522.0,522.72,20429.0,508.075,509.0192,508.075,508.7758,20429.0
2023-12-20 11:35:00,522.66,522.69,522.21,522.38,8413.0,508.7174,508.7466,508.2794,508.4449,8413.0
2023-12-20 11:40:00,522.26,522.88,522.26,522.52,18576.0,508.3281,508.9316,508.3281,508.5812,18576.0
2023-12-20 11:45:00,522.6,522.67,522.37,522.44,9834.0,508.659,508.7272,508.4352,508.5033,9834.0
2023-12-20 11:50:00,522.52,522.54,521.45,522.02,80235.0,508.5812,508.6006,507.5397,508.0945,80235.0
2023-12-20 11:55:00,521.8,522.92,521.72,522.67,25826.0,507.8804,508.9705,507.8025,508.7272,25826.0
2023-12-20 12:00:00,522.67,522.85,522.12,522.68,12522.0,508.7272,508.9024,508.1918,508.7369,12522.0
2023-12-20 12:05:00,522.57,522.68,522.33,522.45,11134.0,508.6298,508.7369,508.3962,508.513,11134.0
2023-12-20 12:10:00,522.43,523.25,522.42,523.2,7227.0,508.4936,509.2917,508.4838,509.243,7227.0
2023-12-20 12:15:00,523.2,523.2,522.86,523.03,5160.0,509.243,509.243,508.9121,509.0776,5160.0
2023-12-20 12:20:00,523.21,523.42,523.17,523.23,6010.0,509.2528,509.4572,509.2138,509.2722,6010.0
2023-12-20 12:25:00,523.29,523.95,523.27,523.9,7549.0,509.3306,509.973,509.3112,509.9244,7549.0
2023-12-20 12:30:00,523.92,523.95,523.29,523.51,9996.0,509.9438,509.973,509.3306,509.5448,9996.0
2023-12-20 12:35:00,523.48,523.62,523.39,523.41,4269.0,509.5156,509.6518,509.428,509.4474,4269.0
2023-12-20 12:40:00,523.34,523.54,523.04,523.38,9708.0,509.3793,509.574,509.0873,509.4182,9708.0
2023-12-20 12:45:00,523.4,523.68,523.33,523.53,11015.0,509.4377,509.7102,509.3696,509.5642,11015.0
2023-12-20 12:50:00,523.67,523.78,523.52,523.7,12315.0,509.7005,509.8076,509.5545,509.7297,12315.0
2023-12-20 12:55:00,523.8,524.26,523.71,524.01,7867.0,509.827,510.2747,509.7394,510.0314,7867.0
2023-12-20 13:00:00,524.12,524.2,523.9,524.1,7904.0,510.1385,510.2163,509.9244,510.119,7904.0
2023-12-20 13:05:00,524.04,524.38,524.02,524.02,7613.0,510.0606,510.3915,510.0412,510.0412,7613.0
2023-12-20 13:10:00,524.02,524.05,523.26,523.26,10526.0,510.0412,510.0703,509.3014,509.3014,10526.0
2023-12-20 13:15:00,523.26,523.27,522.78,522.88,5230.0,509.3014,509.3112,508.8342,508.9316,5230.0
2023-12-20 13:20:00,523.01,523.5,522.88,523.5,11087.0,509.0581,509.535,508.9316,509.535,11087.0
2023-12-20 13:25:00,523.34,523.37,523.0,523.14,8955.0,509.3793,509.4085,509.0484,509.1846,8955.0
2023-12-20 13:30:00,523.11,523.14,522.8,522.92,5433.0,509.1554,509.1846,508.8537,508.9705,5433.0
2023-12-20 13:35:00,523.01,523.05,522.28,522.83,10648.0,509.0581,509.097,508.3476,508.8829,10648.0
2023-12-20 13:40:00,522.69,523.48,522.68,522.95,9670.0,508.7466,509.5156,508.7369,508.9997,9670.0
2023-12-20 13:45:00,523.01,523.16,522.85,522.94,5114.0,509.0581,509.2041,508.9024,508.99,5114.0
2023-12-20 13:50:00,523.0,523.08,522.55,522.56,7390.0,509.0484,509.1262,508.6104,508.6201,7390.0
2023-12-20 13:55:00,522.64,522.72,522.41,522.47,10134.0,508.698,508.7758,508.4741,508.5325,10134.0
2023-12-20 14:00:00,522.37,522.57,522.27,522.3,7837.0,508.4352,508.6298,508.3378,508.367,7837.0
2023-12-20 14:05:00,522.45,522.61,522.41,522.41,3356.0,508.513,508.6688,508.4741,508.4741,3356.0
2023-12-20 14:10:00,522.33,522.6,521.67,521.73,7115.0,508.3962,508.659,507.7538,507.8122,7115.0
2023-12-20 14:15:00,521.82,521.94,521.64,521.94,7228.0,507.8998,508.0166,507.7246,508.0166,7228.0
2023-12-20 14:20:00,522.05,522.23,521.81,522.05,9314.0,508.1237,508.2989,507.8901,508.1237,9314.0
2023-12-20 14:25:00,521.96,522.14,521.6,521.77,18833.0,508.0361,508.2113,507.6857,507.8512,18833.0
2023-12-20 14:30:00,521.84,522.07,521.74,521.91,15924.0,507.9193,508.1432,507.822,507.9874,15924.0
2023-12-20 14:35:00,521.86,522.07,521.5,521.51,6906.0,507.9388,508.1432,507.5884,507.5981,6906.0
2023-12-20 14:40:00,521.46,521.57,521.09,521.37,12793.0,507.5494,507.6565,507.1893,507.4618,12793.0
2023-12-20 14:45:00,521.33,521.78,521.33,521.39,9926.0,507.4229,507.8609,507.4229,507.4813,9926.0
2023-12-20 14:50:00,521.47,521.47,520.39,520.85,15378.0,507.5592,507.5592,506.508,506.9557,15378.0
2023-12-20 14:55:00,520.8,520.83,519.95,520.17,16529.0,506.907,506.9362,506.0797,506.2939,16529.0
2023-12-20 15:00:00,520.08,520.18,519.74,520.0,18279.0,506.2063,506.3036,505.8753,506.1284,18279.0
2023-12-20 15:05:00,519.78,520.0,519.44,519.68,16967.0,505.9143,506.1284,505.5833,505.8169,16967.0
2023-12-20 15:10:00,519.65,519.95,519.2,519.25,17165.0,505.7877,506.0797,505.3497,505.3984,17165.0
2023-12-20 15:15:00,519.18,519.88,519.13,519.74,12870.0,505.3303,506.0116,505.2816,505.8753,12870.0
2023-12-20 15:20:00,519.72,519.8,519.42,519.61,11784.0,505.8559,505.9337,505.5639,505.7488,11784.0
2023-12-20 15:25:00,519.59,519.86,519.27,519.42,10433.0,505.7293,505.9921,505.4179,505.5639,10433.0
2023-12-20 15:30:00,519.46,519.65,519.11,519.14,18439.0,505.6028,505.7877,505.2621,505.2913,18439.0
2023-12-20 15:35:00,519.17,519.27,518.65,518.8,17210.0,505.3205,505.4179,504.8144,504.9604,17210.0
2023-12-20 15:40:00,518.81,519.25,518.62,518.73,15495.0,504.9701,505.3984,504.7852,504.8923,15495.0
2023-12-20 15:45:00,518.72,518.83,517.9,518.12,55135.0,504.8825,504.9896,504.0844,504.2985,55135.0
2023-12-20 15:50:00,518.12,518.23,517.44,517.88,73148.0,504.2985,504.4056,503.6367,504.0649,73148.0
2023-12-20 15:55:00,517.81,517.81,515.87,516.08,177125.0,503.9968,503.9968,502.1086,502.313,177125.0
2023-12-21 09:30:00,518.88,520.15,518.3,518.74,86363.0,505.0383,506.2744,504.4737,504.902,86363.0
2023-12-21 09:35:00,518.3,520.48,517.96,519.74,29159.0,504.4737,506.5956,504.1428,505.8753,29159.0
2023-12-21 09:40:00,520.0,520.5,519.56,519.82,26681.0,506.1284,506.6151,505.7001,505.9532,26681.0
2023-12-21 09:45:00,519.82,520.51,519.28,519.87,20649.0,505.9532,506.6248,505.4276,506.0019,20649.0
2023-12-21 09:50:00,519.81,520.06,518.67,518.96,21471.0,505.9435,506.1868,504.8339,505.1161,21471.0
2023-12-21 09:55:00,518.96,519.47,518.48,518.72,12784.0,505.1161,505.6125,504.6489,504.8825,12784.0
2023-12-21 10:00:00,518.72,520.13,518.71,519.95,23993.0,504.8825,506.2549,504.8728,506.0797,23993.0
2023-12-21 10:05:00,519.95,520.29,519.44,519.66,12080.0,506.0797,506.4107,505.5833,505.7975,12080.0
2023-12-21 10:10:00,519.64,519.8,518.5,519.06,10678.0,505.778,505.9337,504.6684,505.2135,10678.0
2023-12-21 10:15:00,519.02,519.64,519.02,519.37,12622.0,505.1745,505.778,505.1745,505.5152,12622.0
2023-12-21 10:20:00,519.61,520.82,519.34,520.7,23805.0,505.7488,506.9265,505.486,506.8097,23805.0
2023-12-21 10:25:00,520.78,520.79,519.42,519.78,11198.0,506.8876,506.8973,505.5639,505.9143,11198.0
2023-12-21 10:30:00,519.62,519.63,518.93,519.08,13491.0,505.7585,505.7683,505.0869,505.2329,13491.0
2023-12-21 10:35:00,519.08,519.49,518.87,519.44,14590.0,505.2329,505.632,505.0285,505.5833,14590.0
2023-12-21 10:40:00,519.24,519.72,519.04,519.48,10541.0,505.3887,505.8559,505.194,505.6223,10541.0
2023-12-21 10:45:00,519.58,519.89,519.48,519.64,10795.0,505.7196,506.0213,505.6223,505.778,10795.0
2023-12-21 10:50:00,519.75,519.88,519.44,519.49,7037.0,505.8851,506.0116,505.5833,505.632,7037.0
2023-12-21 10:55:00,519.49,519.53,519.13,519.47,10316.0,505.632,505.6709,505.2816,505.6125,10316.0
2023-12-21 11:00:00,519.42,519.48,518.79,518.97,11917.0,505.5639,505.6223,504.9507,505.1259,11917.0
2023-12-21 11:05:00,518.92,519.11,518.71,519.05,16225.0,505.0772,505.2621,504.8728,505.2037,16225.0
2023-12-21 11:10:00,519.06,519.06,517.75,517.75,26911.0,505.2135,505.2135,503.9384,503.9384,26911.0
2023-12-21 11:15:00,517.9,518.01,517.31,517.46,21170.0,504.0844,504.1915,503.5101,503.6561,21170.0
2023-12-21 11:20:00,517.58,518.21,517.45,518.21,17477.0,503.7729,504.3861,503.6464,504.3861,17477.0
2023-12-21 11:25:00,518.21,518.56,517.99,518.53,10674.0,504.3861,504.7268,504.172,504.6976,10674.0
2023-12-21 11:30:00,518.38,518.62,517.78,517.9,7848.0,504.5516,504.7852,503.9676,504.0844,7848.0
2023-12-21 11:35:00,517.93,518.25,517.64,518.09,7090.0,504.1136,504.4251,503.8313,504.2693,7090.0
2023-12-21 11:40:00,518.09,518.31,517.93,518.01,7085.0,504.2693,504.4835,504.1136,504.1915,7085.0
2023-12-21 11:45:00,518.12,518.21,517.78,518.21,6958.0,504.2985,504.3861,503.9676,504.3861,6958.0
2023-12-21 11:50:00,517.87,517.87,517.47,517.53,10111.0,504.0552,504.0552,503.6659,503.7243,10111.0
2023-12-21 11:55:00,517.68,518.05,517.53,517.54,8144.0,503.8703,504.2304,503.7243,503.734,8144.0
2023-12-21 12:00:00,517.55,517.55,516.84,517.15,6290.0,503.7437,503.7437,503.0527,503.3544,6290.0
2023-12-21 12:05:00,517.04,517.27,516.65,516.9,7021.0,503.2473,503.4712,502.8678,503.1111,7021.0
2023-12-21 12:10:00,516.75,517.28,516.5,516.81,14653.0,502.9651,503.4809,502.7218,503.0235,14653.0
2023-12-21 12:15:00,516.65,517.68,516.65,517.54,16485.0,502.8678,503.8703,502.8678,503.734,16485.0
2023-12-21 12:20:00,517.54,517.79,517.51,517.78,3306.0,503.734,503.9773,503.7048,503.9676,3306.0
2023-12-21 12:25:00,517.68,517.77,517.41,517.76,4169.0,503.8703,503.9579,503.6075,503.9481,4169.0
2023-12-21 12:30:00,517.64,517.8,517.59,517.73,5417.0,503.8313,503.9871,503.7827,503.9189,5417.0
2023-12-21 12:35:00,517.55,518.14,517.52,518.09,4958.0,503.7437,504.318,503.7145,504.2693,4958.0
2023-12-21 12:40:00,518.15,518.46,518.11,518.37,6274.0,504.3277,504.6295,504.2888,504.5419,6274.0
2023-12-21 12:45:00,518.18,519.12,518.02,518.81,21830.0,504.3569,505.2719,504.2012,504.9701,21830.0
2023-12-21 12:50:00,518.93,518.93,518.39,518.6,13093.0,505.0869,505.0869,504.5613,504.7657,13093.0
2023-12-21 12:55:00,518.52,518.67,518.33,518.66,14223.0,504.6879,504.8339,504.5029,504.8241,14223.0
2023-12-21 13:00:00,518.68,519.54,518.49,519.54,19752.0,504.8436,505.6807,504.6587,505.6807,19752.0
2023-12-21 13:05:00,519.53,519.54,518.79,519.21,7836.0,505.6709,505.6807,504.9507,505.3595,7836.0
2023-12-21 13:10:00,519.05,519.29,518.51,518.72,14513.0,505.2037,505.4373,504.6781,504.8825,14513.0
2023-12-21 13:15:00,518.75,518.85,517.72,517.72,8147.0,504.9117,505.0091,503.9092,503.9092,8147.0
2023-12-21 13:20:00,517.99,518.93,517.8,518.75,7510.0,504.172,505.0869,503.9871,504.9117,7510.0
2023-12-21 13:25:00,518.91,519.27,518.7,519.27,6011.0,505.0675,505.4179,504.8631,505.4179,6011.0
2023-12-21 13:30:00,519.11,519.25,518.59,518.71,8550.0,505.2621,505.3984,504.756,504.8728,8550.0
2023-12-21 13:35:00,518.55,518.92,518.55,518.76,5811.0,504.7171,505.0772,504.7171,504.9215,5811.0
2023-12-21 13:40:00,518.84,518.94,518.33,518.58,9335.0,504.9993,505.0967,504.5029,504.7463,9335.0
2023-12-21 13:45:00,518.59,518.72,518.39,518.48,5855.0,504.756,504.8825,504.5613,504.6489,5855.0
2023-12-21 13:50:00,518.47,518.81,518.29,518.29,9897.0,504.6392,504.9701,504.464,504.464,9897.0
2023-12-21 13:55:00,518.18,518.58,518.18,518.48,8937.0,504.3569,504.7463,504.3569,504.6489,8937.0
2023-12-21 14:00:00,518.47,518.6,518.33,518.45,6433.0,504.6392,504.7657,504.5029,504.6197,6433.0
2023-12-21 14:05:00,518.52,518.53,518.01,518.16,6208.0,504.6879,504.6976,504.1915,504.3375,6208.0
2023-12-21 14:10:00,518.17,518.35,517.95,517.97,6462.0,504.3472,504.5224,504.1331,504.1525,6462.0
2023-12-21 14:15:00,517.98,518.52,517.94,518.32,15934.0,504.1623,504.6879,504.1233,504.4932,15934.0
2023-12-21 14:20:00,518.46,518.72,518.39,518.46,10981.0,504.6295,504.8825,504.5613,504.6295,10981.0
2023-12-21 14:25:00,518.52,518.86,518.47,518.81,9142.0,504.6879,505.0188,504.6392,504.9701,9142.0
2023-12-21 14:30:00,518.75,518.9,518.51,518.72,11510.0,504.9117,505.0577,504.6781,504.8825,11510.0
2023-12-21 14:35:00,518.64,518.72,518.24,518.27,6450.0,504.8047,504.8825,504.4153,504.4445,6450.0
2023-12-21 14:40:00,518.33,518.43,518.03,518.03,9209.0,504.5029,504.6003,504.2109,504.2109,9209.0
2023-12-21 14:45:00,517.98,518.09,517.84,518.07,9732.0,504.1623,504.2693,504.026,504.2499,9732.0
2023-12-21 14:50:00,518.08,518.45,518.04,518.24,9287.0,504.2596,504.6197,504.2207,504.4153,9287.0
2023-12-21 14:55:00,518.21,518.3,517.86,518.0,8283.0,504.3861,504.4737,504.0455,504.1817,8283.0
2023-12-21 15:00:00,518.0,518.07,517.44,517.44,9824.0,504.1817,504.2499,503.6367,503.6367,9824.0
2023-12-21 15:05:00,517.48,517.63,517.22,517.53,8524.0,503.6756,503.8216,503.4225,503.7243,8524.0
2023-12-21 15:10:00,517.58,518.0,517.47,518.0,9423.0,503.7729,504.1817,503.6659,504.1817,9423.0
2023-12-21 15:15:00,517.99,518.46,517.91,518.38,6455.0,504.172,504.6295,504.0941,504.5516,6455.0
2023-12-21 15:20:00,518.33,518.49,518.12,518.32,13704.0,504.5029,504.6587,504.2985,504.4932,13704.0
2023-12-21 15:25:00,518.38,518.97,518.34,518.95,10616.0,504.5516,505.1259,504.5127,505.1064,10616.0
2023-12-21 15:30:00,519.01,519.27,518.59,519.19,11500.0,505.1648,505.4179,504.756,505.34,11500.0
2023-12-21 15:35:00,519.23,520.2,519.23,520.13,14611.0,505.3789,506.3231,505.3789,506.2549,14611.0
2023-12-21 15:40:00,520.1,520.16,519.44,519.45,11871.0,506.2257,506.2841,505.5833,505.5931,11871.0
2023-12-21 15:45:00,519.45,520.29,519.44,519.9,20895.0,505.5931,506.4107,505.5833,506.0311,20895.0
2023-12-21 15:50:00,519.95,520.6,519.93,520.42,25101.0,506.0797,506.7124,506.0603,506.5372,25101.0
2023-12-21 15:55:00,520.36,520.39,519.82,520.0,104205.0,506.4788,506.508,505.9532,506.1284,104205.0
2023-12-22 09:30:00,519.88,523.01,519.36,519.62,55871.0,506.0116,509.0581,505.5055,505.7585,55871.0
2023-12-22 09:35:00,519.0,521.25,519.0,520.86,12462.0,505.1551,507.345,505.1551,506.9654,12462.0
2023-12-22 09:40:00,521.16,521.6,519.73,520.0,18338.0,507.2574,507.6857,505.8656,506.1284,18338.0
2023-12-22 09:45:00,519.94,521.07,519.94,521.06,7150.0,506.07,507.1698,506.07,507.1601,7150.0
2023-12-22 09:50:00,520.93,521.15,520.32,520.66,9572.0,507.0336,507.2477,506.4399,506.7708,9572.0
2023-12-22 09:55:00,520.76,520.99,519.24,519.49,3950.0,506.8681,507.092,505.3887,505.632,3950.0
2023-12-22 10:00:00,519.67,520.15,518.02,520.05,12356.0,505.8072,506.2744,504.2012,506.1771,12356.0
2023-12-22 10:05:00,520.27,520.47,519.56,519.71,9815.0,506.3912,506.5859,505.7001,505.8461,9815.0
2023-12-22 10:10:00,519.68,519.97,519.36,519.77,4783.0,505.8169,506.0992,505.5055,505.9045,4783.0
2023-12-22 10:15:00,519.63,520.31,519.45,520.23,7138.0,505.7683,506.4301,505.5931,506.3523,7138.0
2023-12-22 10:20:00,520.1,521.16,520.08,520.98,5925.0,506.2257,507.2574,506.2063,507.0822,5925.0
2023-12-22 10:25:00,520.86,521.0,520.12,520.2,9691.0,506.9654,507.1017,506.2452,506.3231,9691.0
2023-12-22 10:30:00,520.22,521.0,520.21,520.34,6517.0,506.3425,507.1017,506.3328,506.4593,6517.0
2023-12-22 10:35:00,520.18,520.41,519.92,519.93,6104.0,506.3036,506.5275,506.0505,506.0603,6104.0
2023-12-22 10:40:00,519.98,520.16,519.65,519.86,7378.0,506.1089,506.2841,505.7877,505.9921,7378.0
2023-12-22 10:45:00,519.88,519.88,519.06,519.22,7516.0,506.0116,506.0116,505.2135,505.3692,7516.0
2023-12-22 10:50:00,519.14,519.53,519.11,519.46,15142.0,505.2913,505.6709,505.2621,505.6028,15142.0
2023-12-22 10:55:00,519.55,520.59,519.45,520.32,7526.0,505.6904,506.7026,505.5931,506.4399,7526.0
2023-12-22 11:00:00,520.02,520.29,519.88,520.15,6675.0,506.1479,506.4107,506.0116,506.2744,6675.0
2023-12-22 11:05:00,520.03,520.7,519.87,520.02,7695.0,506.1576,506.8097,506.0019,506.1479,7695.0
2023-12-22 11:10:00,520.05,520.5,520.04,520.27,5767.0,506.1771,506.6151,506.1673,506.3912,5767.0
2023-12-22 11:15:00,520.24,520.32,519.84,520.18,14435.0,506.362,506.4399,505.9727,506.3036,14435.0
2023-12-22 11:20:00,519.95,520.31,519.88,520.09,5082.0,506.0797,506.4301,506.0116,506.216,5082.0
2023-12-22 11:25:00,519.97,520.14,519.69,519.97,5064.0,506.0992,506.2647,505.8267,506.0992,5064.0
2023-12-22 11:30:00,519.96,520.38,519.79,520.38,3283.0,506.0895,506.4983,505.924,506.4983,3283.0
2023-12-22 11:35:00,520.38,521.12,520.27,520.62,10765.0,506.4983,507.2185,506.3912,506.7318,10765.0
2023-12-22 11:40:00,520.7,521.15,520.67,520.99,8015.0,506.8097,507.2477,506.7805,507.092,8015.0
2023-12-22 11:45:00,521.01,521.3,520.67,521.06,4688.0,507.1114,507.3937,506.7805,507.1601,4688.0
2023-12-22 11:50:00,521.05,521.17,520.83,520.88,4018.0,507.1504,507.2672,506.9362,506.9849,4018.0
2023-12-22 11:55:00,520.9,521.12,520.81,520.81,8750.0,507.0044,507.2185,506.9168,506.9168,8750.0
2023-12-22 12:00:00,520.87,520.88,520.22,520.24,6038.0,506.9752,506.9849,506.3425,506.362,6038.0
2023-12-22 12:05:00,520.33,520.59,520.27,520.39,5329.0,506.4496,506.7026,506.3912,506.508,5329.0
2023-12-22 12:10:00,520.39,520.48,520.09,520.33,2424.0,506.508,506.5956,506.216,506.4496,2424.0
2023-12-22 12:15:00,520.05,520.07,519.59,519.7,5425.0,506.1771,506.1965,505.7293,505.8364,5425.0
2023-12-22 12:20:00,519.7,520.0,519.15,519.15,4902.0,505.8364,506.1284,505.3011,505.3011,4902.0
2023-12-22 12:25:00,519.21,519.39,519.15,519.25,6028.0,505.3595,505.5347,505.3011,505.3984,6028.0
2023-12-22 12:30:00,519.3,519.3,518.88,518.92,8135.0,505.4471,505.4471,505.0383,505.0772,8135.0
2023-12-22 12:35:00,518.91,519.29,518.77,519.29,4431.0,505.0675,505.4373,504.9312,505.4373,4431.0
2023-12-22 12:40:00,519.3,519.65,519.29,519.5,5777.0,505.4471,505.7877,505.4373,505.6417,5777.0
2023-12-22 12:45:00,519.39,519.5,519.2,519.44,3666.0,505.5347,505.6417,505.3497,505.5833,3666.0
2023-12-22 12:50:00,519.35,519.85,519.35,519.81,3881.0,505.4957,505.9824,505.4957,505.9435,3881.0
2023-12-22 12:55:00,519.89,519.89,519.59,519.68,7383.0,506.0213,506.0213,505.7293,505.8169,7383.0
2023-12-22 13:00:00,519.7,519.84,519.5,519.62,7689.0,505.8364,505.9727,505.6417,505.7585,7689.0
2023-12-22 13:05:00,519.51,519.88,519.51,519.66,4430.0,505.6515,506.0116,505.6515,505.7975,4430.0
2023-12-22 13:10:00,519.81,519.94,519.61,519.91,3782.0,505.9435,506.07,505.7488,506.0408,3782.0
2023-12-22 13:15:00,519.81,520.0,519.67,520.0,5188.0,505.9435,506.1284,505.8072,506.1284,5188.0
2023-12-22 13:20:00,520.01,520.06,519.87,519.96,4970.0,506.1381,506.1868,506.0019,506.0895,4970.0
2023-12-22 13:25:00,519.9,520.01,519.78,519.91,6845.0,506.0311,506.1381,505.9143,506.0408,6845.0
2023-12-22 13:30:00,519.85,519.99,519.44,519.55,3478.0,505.9824,506.1187,505.5833,505.6904,3478.0
2023-12-22 13:35:00,519.65,519.93,519.49,519.83,10135.0,505.7877,506.0603,505.632,505.9629,10135.0
2023-12-22 13:40:00,519.88,519.95,519.32,519.45,2219.0,506.0116,506.0797,505.4665,505.5931,2219.0
2023-12-22 13:45:00,519.45,519.59,519.18,519.25,3699.0,505.5931,505.7293,505.3303,505.3984,3699.0
2023-12-22 13:50:00,519.17,519.34,519.13,519.21,6618.0,505.3205,505.486,505.2816,505.3595,6618.0
2023-12-22 13:55:00,519.14,519.28,518.96,519.14,8902.0,505.2913,505.4276,505.1161,505.2913,8902.0
2023-12-22 14:00:00,519.07,519.57,518.94,519.13,4879.0,505.2232,505.7099,505.0967,505.2816,4879.0
2023-12-22 14:05:00,519.15,519.25,518.83,519.05,7788.0,505.3011,505.3984,504.9896,505.2037,7788.0
2023-12-22 14:10:00,519.15,519.47,518.97,519.37,4858.0,505.3011,505.6125,505.1259,505.5152,4858.0
2023-12-22 14:15:00,519.26,519.4,519.08,519.37,2921.0,505.4081,505.5444,505.2329,505.5152,2921.0
2023-12-22 14:20:00,519.24,519.53,518.52,518.63,6262.0,505.3887,505.6709,504.6879,504.7949,6262.0
2023-12-22 14:25:00,518.55,518.65,518.33,518.48,7735.0,504.7171,504.8144,504.5029,504.6489,7735.0
2023-12-22 14:30:00,518.47,518.76,518.39,518.41,9951.0,504.6392,504.9215,504.5613,504.5808,9951.0
2023-12-22 14:35:00,518.58,519.07,518.49,519.02,6364.0,504.7463,505.2232,504.6587,505.1745,6364.0
2023-12-22 14:40:00,518.95,519.75,518.94,519.75,5374.0,505.1064,505.8851,505.0967,505.8851,5374.0
2023-12-22 14:45:00,519.78,520.0,519.65,519.88,5798.0,505.9143,506.1284,505.7877,506.0116,5798.0
2023-12-22 14:50:00,519.85,520.17,519.8,520.17,10551.0,505.9824,506.2939,505.9337,506.2939,10551.0
2023-12-22 14:55:00,520.16,520.5,520.08,520.49,8543.0,506.2841,506.6151,506.2063,506.6053,8543.0
2023-12-22 15:00:00,520.57,520.96,520.48,520.9,6307.0,506.6832,507.0628,506.5956,507.0044,6307.0
2023-12-22 15:05:00,520.83,521.34,520.82,521.31,7244.0,506.9362,507.4326,506.9265,507.4034,7244.0
2023-12-22 15:10:00,521.34,521.8,521.26,521.26,24222.0,507.4326,507.8804,507.3548,507.3548,24222.0
2023-12-22 15:15:00,521.19,521.72,521.12,521.4,7790.0,507.2866,507.8025,507.2185,507.491,7790.0
2023-12-22 15:20:00,521.43,521.62,521.32,521.42,4766.0,507.5202,507.7052,507.4132,507.5105,4766.0
2023-12-22 15:25:00,521.42,522.0,521.35,521.56,9062.0,507.5105,508.075,507.4424,507.6468,9062.0
2023-12-22 15:30:00,521.48,521.48,520.94,521.0,7943.0,507.5689,507.5689,507.0433,507.1017,7943.0
2023-12-22 15:35:00,520.98,520.98,520.43,520.43,10211.0,507.0822,507.0822,506.5469,506.5469,10211.0
2023-12-22 15:40:00,520.49,520.51,520.17,520.18,10637.0,506.6053,506.6248,506.2939,506.3036,10637.0
2023-12-22 15:45:00,520.33,520.45,519.89,519.92,13714.0,506.4496,506.5664,506.0213,506.0505,13714.0
2023-12-22 15:50:00,520.06,520.84,519.91,520.74,24903.0,506.1868,506.946,506.0408,506.8486,24903.0
2023-12-22 15:55:00,520.74,520.79,520.13,520.39,76699.0,506.8486,506.8973,506.2549,506.508,76699.0
2023-12-26 09:30:00,519.88,520.65,518.53,519.68,28536.0,506.0116,506.761,504.6976,505.8169,28536.0
2023-12-26 09:35:00,520.15,520.15,518.5,519.16,5453.0,506.2744,506.2744,504.6684,505.3108,5453.0
2023-12-26 09:40:00,519.88,519.92,518.85,519.53,6877.0,506.0116,506.0505,505.0091,505.6709,6877.0
2023-12-26 09:45:00,519.72,520.25,519.64,519.78,6183.0,505.8559,506.3717,505.778,505.9143,6183.0
2023-12-26 09:50:00,519.61,519.65,518.8,518.8,5199.0,505.7488,505.7877,504.9604,504.9604,5199.0
2023-12-26 09:55:00,518.83,519.59,518.82,519.4,8572.0,504.9896,505.7293,504.9799,505.5444,8572.0
2023-12-26 10:00:00,519.22,519.22,517.97,518.39,12719.0,505.3692,505.3692,504.1525,504.5613,12719.0
2023-12-26 10:05:00,518.44,518.89,518.27,518.88,5494.0,504.61,505.048,504.4445,505.0383,5494.0
2023-12-26 10:10:00,518.62,518.8,518.34,518.73,5116.0,504.7852,504.9604,504.5127,504.8923,5116.0
2023-12-26 10:15:00,518.7,519.1,518.27,518.64,5642.0,504.8631,505.2524,504.4445,504.8047,5642.0
2023-12-26 10:20:00,518.84,518.94,518.74,518.74,2882.0,504.9993,505.0967,504.902,504.902,2882.0
2023-12-26 10:25:00,518.67,519.34,518.66,518.68,3822.0,504.8339,505.486,504.8241,504.8436,3822.0
2023-12-26 10:30:00,518.8,519.1,518.66,519.1,3897.0,504.9604,505.2524,504.8241,505.2524,3897.0
2023-12-26 10:35:00,519.14,519.15,518.66,518.78,7418.0,505.2913,505.3011,504.8241,504.9409,7418.0
2023-12-26 10:40:00,518.76,519.07,518.5,519.07,9269.0,504.9215,505.2232,504.6684,505.2232,9269.0
2023-12-26 10:45:00,519.02,519.39,518.84,519.39,8771.0,505.1745,505.5347,504.9993,505.5347,8771.0
2023-12-26 10:50:00,519.37,519.84,519.1,519.79,12380.0,505.5152,505.9727,505.2524,505.924,12380.0
2023-12-26 10:55:00,519.72,520.03,519.59,519.93,10474.0,505.8559,506.1576,505.7293,506.0603,10474.0
2023-12-26 11:00:00,519.8,519.95,519.47,519.66,12460.0,505.9337,506.0797,505.6125,505.7975,12460.0
2023-12-26 11:05:00,519.8,520.0,519.55,519.87,8400.0,505.9337,506.1284,505.6904,506.0019,8400.0
2023-12-26 11:10:00,519.82,520.0,519.46,519.8,8587.0,505.9532,506.1284,505.6028,505.9337,8587.0
2023-12-26 11:15:00,519.34,519.34,518.86,519.25,6366.0,505.486,505.486,505.0188,505.3984,6366.0
2023-12-26 11:20:00,519.25,519.66,519.17,519.29,11346.0,505.3984,505.7975,505.3205,505.4373,11346.0
2023-12-26 11:25:00,519.25,519.41,519.17,519.18,3533.0,505.3984,505.5541,505.3205,505.3303,3533.0
2023-12-26 11:30:00,519.18,519.51,519.08,519.22,6911.0,505.3303,505.6515,505.2329,505.3692,6911.0
2023-12-26 11:35:00,519.22,519.36,519.12,519.35,5881.0,505.3692,505.5055,505.2719,505.4957,5881.0
2023-12-26 11:40:00,519.45,519.49,519.26,519.33,5046.0,505.5931,505.632,505.4081,505.4763,5046.0
2023-12-26 11:45:00,519.41,519.87,519.41,519.74,16935.0,505.5541,506.0019,505.5541,505.8753,16935.0
2023-12-26 11:50:00,519.69,519.69,519.34,519.34,3109.0,505.8267,505.8267,505.486,505.486,3109.0
2023-12-26 11:55:00,519.31,519.63,519.29,519.48,3343.0,505.4568,505.7683,505.4373,505.6223,3343.0
2023-12-26 12:00:00,519.51,519.51,519.4,519.4,770.0,505.6515,505.6515,505.5444,505.5444,770.0
2023-12-26 12:05:00,519.45,519.55,519.34,519.51,5435.0,505.5931,505.6904,505.486,505.6515,5435.0
2023-12-26 12:10:00,519.63,519.81,519.54,519.73,2302.0,505.7683,505.9435,505.6807,505.8656,2302.0
2023-12-26 12:15:00,519.7,519.82,519.55,519.6,4309.0,505.8364,505.9532,505.6904,505.7391,4309.0
2023-12-26 12:20:00,519.67,519.9,519.46,519.85,4874.0,505.8072,506.0311,505.6028,505.9824,4874.0
2023-12-26 12:25:00,519.9,520.24,519.8,520.0,9172.0,506.0311,506.362,505.9337,506.1284,9172.0
2023-12-26 12:30:00,520.0,520.02,519.75,519.85,8207.0,506.1284,506.1479,505.8851,505.9824,8207.0
2023-12-26 12:35:00,519.85,519.89,519.72,519.78,2336.0,505.9824,506.0213,505.8559,505.9143,2336.0
2023-12-26 12:40:00,519.73,519.95,519.58,519.95,3355.0,505.8656,506.0797,505.7196,506.0797,3355.0
2023-12-26 12:45:00,519.92,520.11,519.8,520.11,3897.0,506.0505,506.2355,505.9337,506.2355,3897.0
2023-12-26 12:50:00,520.07,520.07,519.8,519.96,765.0,506.1965,506.1965,505.9337,506.0895,765.0
2023-12-26 12:55:00,519.75,519.76,519.69,519.7,422.0,505.8851,505.8948,505.8267,505.8364,422.0
2023-12-26 13:00:00,519.73,519.97,519.63,519.83,2796.0,505.8656,506.0992,505.7683,505.9629,2796.0
2023-12-26 13:05:00,519.76,519.77,519.59,519.73,1167.0,505.8948,505.9045,505.7293,505.8656,1167.0
2023-12-26 13:10:00,519.74,519.77,519.51,519.53,3238.0,505.8753,505.9045,505.6515,505.6709,3238.0
2023-12-26 13:15:00,519.71,519.71,519.48,519.6,3167.0,505.8461,505.8461,505.6223,505.7391,3167.0
2023-12-26 13:20:00,519.51,519.81,519.49,519.74,2492.0,505.6515,505.9435,505.632,505.8753,2492.0
2023-12-26 13:25:00,519.73,520.16,519.62,520.08,4447.0,505.8656,506.2841,505.7585,506.2063,4447.0
2023-12-26 13:30:00,519.97,520.06,519.9,519.94,2530.0,506.0992,506.1868,506.0311,506.07,2530.0
2023-12-26 13:35:00,519.87,520.07,519.84,519.93,3361.0,506.0019,506.1965,505.9727,506.0603,3361.0
2023-12-26 13:40:00,519.96,520.13,519.95,520.04,3406.0,506.0895,506.2549,506.0797,506.1673,3406.0
2023-12-26 13:45:00,520.02,520.25,520.01,520.08,7202.0,506.1479,506.3717,506.1381,506.2063,7202.0
2023-12-26 13:50:00,520.13,520.14,519.99,520.0,1097.0,506.2549,506.2647,506.1187,506.1284,1097.0
2023-12-26 13:55:00,520.06,520.07,519.97,519.99,1602.0,506.1868,506.1965,506.0992,506.1187,1602.0
2023-12-26 14:00:00,519.97,519.98,519.69,519.81,4546.0,506.0992,506.1089,505.8267,505.9435,4546.0
2023-12-26 14:05:00,519.77,519.95,519.63,519.81,2973.0,505.9045,506.0797,505.7683,505.9435,2973.0
2023-12-26 14:10:00,519.81,519.87,519.55,519.66,7377.0,505.9435,506.0019,505.6904,505.7975,7377.0
2023-12-26 14:15:00,519.7,519.94,519.7,519.94,1661.0,505.8364,506.07,505.8364,506.07,1661.0
2023-12-26 14:20:00,519.97,520.03,519.89,519.96,1877.0,506.0992,506.1576,506.0213,506.0895,1877.0
2023-12-26 14:25:00,519.94,520.18,519.93,520.05,3090.0,506.07,506.3036,506.0603,506.1771,3090.0
2023-12-26 14:30:00,520.22,520.3,520.15,520.25,4743.0,506.3425,506.4204,506.2744,506.3717,4743.0
2023-12-26 14:35:00,520.3,520.54,520.2,520.46,3706.0,506.4204,506.654,506.3231,506.5761,3706.0
2023-12-26 14:40:00,520.53,520.68,520.29,520.68,6428.0,506.6442,506.7902,506.4107,506.7902,6428.0
2023-12-26 14:45:00,520.65,520.82,520.51,520.58,8416.0,506.761,506.9265,506.6248,506.6929,8416.0
2023-12-26 14:50:00,520.53,520.58,520.41,520.47,1774.0,506.6442,506.6929,506.5275,506.5859,1774.0
2023-12-26 14:55:00,520.44,520.86,520.44,520.86,2960.0,506.5567,506.9654,506.5567,506.9654,2960.0
2023-12-26 15:00:00,520.8,520.8,520.43,520.49,2757.0,506.907,506.907,506.5469,506.6053,2757.0
2023-12-26 15:05:00,520.47,520.52,520.33,520.44,5926.0,506.5859,506.6345,506.4496,506.5567,5926.0
2023-12-26 15:10:00,520.42,520.55,520.42,520.5,4271.0,506.5372,506.6637,506.5372,506.6151,4271.0
2023-12-26 15:15:00,520.52,520.59,520.42,520.59,4002.0,506.6345,506.7026,506.5372,506.7026,4002.0
2023-12-26 15:20:00,520.6,520.91,520.44,520.77,4072.0,506.7124,507.0141,506.5567,506.8778,4072.0
2023-12-26 15:25:00,520.91,521.48,520.91,521.0,6286.0,507.0141,507.5689,507.0141,507.1017,6286.0
2023-12-26 15:30:00,521.06,521.13,520.92,520.97,3948.0,507.1601,507.2282,507.0238,507.0725,3948.0
2023-12-26 15:35:00,521.11,521.11,520.33,520.37,4231.0,507.2088,507.2088,506.4496,506.4885,4231.0
2023-12-26 15:40:00,520.46,520.46,520.24,520.39,2354.0,506.5761,506.5761,506.362,506.508,2354.0
2023-12-26 15:45:00,520.32,520.5,519.96,519.96,6659.0,506.4399,506.6151,506.0895,506.0895,6659.0
2023-12-26 15:50:00,519.82,520.44,519.69,520.16,18858.0,505.9532,506.5567,505.8267,506.2841,18858.0
2023-12-26 15:55:00,520.17,520.33,519.63,520.12,79636.0,506.2939,506.4496,505.7683,506.2452,79636.0
2023-12-27 09:30:00,519.75,520.32,519.36,519.76,29986.0,505.8851,506.4399,505.5055,505.8948,29986.0
2023-12-27 09:35:00,519.88,521.58,519.88,520.83,8708.0,506.0116,507.6662,506.0116,506.9362,8708.0
2023-12-27 09:40:00,520.71,521.09,520.55,520.82,4214.0,506.8194,507.1893,506.6637,506.9265,4214.0
2023-12-27 09:45:00,520.81,520.97,520.37,520.63,5105.0,506.9168,507.0725,506.4885,506.7416,5105.0
2023-12-27 09:50:00,520.78,520.78,520.34,520.78,1880.0,506.8876,506.8876,506.4593,506.8876,1880.0
2023-12-27 09:55:00,520.79,521.0,520.25,520.25,9888.0,506.8973,507.1017,506.3717,506.3717,9888.0
2023-12-27 10:00:00,520.31,520.47,519.86,520.19,12188.0,506.4301,506.5859,505.9921,506.3133,12188.0
2023-12-27 10:05:00,520.2,520.83,520.19,520.42,4809.0,506.3231,506.9362,506.3133,506.5372,4809.0
2023-12-27 10:10:00,520.49,521.7,520.35,521.31,7447.0,506.6053,507.783,506.4691,507.4034,7447.0
2023-12-27 10:15:00,521.19,521.28,520.96,521.27,2379.0,507.2866,507.3742,507.0628,507.3645,2379.0
2023-12-27 10:20:00,521.23,521.79,521.01,521.37,5360.0,507.3256,507.8706,507.1114,507.4618,5360.0
2023-12-27 10:25:00,521.18,521.21,520.92,521.13,7481.0,507.2769,507.3061,507.0238,507.2282,7481.0
2023-12-27 10:30:00,521.23,521.89,521.1,521.65,4600.0,507.3256,507.968,507.199,507.7344,4600.0
2023-12-27 10:35:00,521.72,521.72,520.85,521.05,5576.0,507.8025,507.8025,506.9557,507.1504,5576.0
2023-12-27 10:40:00,521.12,521.24,520.99,521.1,3613.0,507.2185,507.3353,507.092,507.199,3613.0
2023-12-27 10:45:00,521.25,521.49,521.06,521.24,2826.0,507.345,507.5786,507.1601,507.3353,2826.0
2023-12-27 10:50:00,521.24,521.42,521.11,521.32,3030.0,507.3353,507.5105,507.2088,507.4132,3030.0
2023-12-27 10:55:00,521.0,521.22,520.9,521.19,3443.0,507.1017,507.3158,507.0044,507.2866,3443.0
2023-12-27 11:00:00,521.13,521.26,521.0,521.11,2628.0,507.2282,507.3548,507.1017,507.2088,2628.0
2023-12-27 11:05:00,521.23,521.88,521.17,521.88,8871.0,507.3256,507.9582,507.2672,507.9582,8871.0
2023-12-27 11:10:00,521.87,522.42,521.78,522.3,6386.0,507.9485,508.4838,507.8609,508.367,6386.0
2023-12-27 11:15:00,522.35,522.44,522.03,522.35,6725.0,508.4157,508.5033,508.1042,508.4157,6725.0
2023-12-27 11:20:00,522.42,522.44,521.74,521.87,7451.0,508.4838,508.5033,507.822,507.9485,7451.0
2023-12-27 11:25:00,521.89,522.16,521.82,522.03,2300.0,507.968,508.2308,507.8998,508.1042,2300.0
2023-12-27 11:30:00,521.97,522.17,521.74,521.77,3948.0,508.0458,508.2405,507.822,507.8512,3948.0
2023-12-27 11:35:00,521.79,522.02,521.67,521.74,3409.0,507.8706,508.0945,507.7538,507.822,3409.0
2023-12-27 11:40:00,521.84,522.11,521.52,521.61,7586.0,507.9193,508.1821,507.6078,507.6954,7586.0
2023-12-27 11:45:00,521.64,521.95,521.63,521.94,3535.0,507.7246,508.0264,507.7149,508.0166,3535.0
2023-12-27 11:50:00,521.97,521.97,521.57,521.65,3196.0,508.0458,508.0458,507.6565,507.7344,3196.0
2023-12-27 11:55:00,521.61,521.8,521.55,521.76,2180.0,507.6954,507.8804,507.637,507.8414,2180.0
2023-12-27 12:00:00,521.68,521.68,521.52,521.53,2367.0,507.7636,507.7636,507.6078,507.6176,2367.0
2023-12-27 12:05:00,521.52,521.55,521.01,521.04,3871.0,507.6078,507.637,507.1114,507.1406,3871.0
2023-12-27 12:10:00,521.07,521.37,521.01,521.31,2683.0,507.1698,507.4618,507.1114,507.4034,2683.0
2023-12-27 12:15:00,521.24,521.64,521.19,521.4,3669.0,507.3353,507.7246,507.2866,507.491,3669.0
2023-12-27 12:20:00,521.39,521.44,521.21,521.31,4268.0,507.4813,507.53,507.3061,507.4034,4268.0
2023-12-27 12:25:00,521.27,521.27,521.1,521.13,1947.0,507.3645,507.3645,507.199,507.2282,1947.0
2023-12-27 12:30:00,521.11,521.22,520.79,520.79,6395.0,507.2088,507.3158,506.8973,506.8973,6395.0
2023-12-27 12:35:00,520.79,521.28,520.69,520.89,5405.0,506.8973,507.3742,506.8,506.9946,5405.0
2023-12-27 12:40:00,520.83,521.02,520.69,520.85,5157.0,506.9362,507.1212,506.8,506.9557,5157.0
2023-12-27 12:45:00,520.85,520.96,520.68,520.79,4797.0,506.9557,507.0628,506.7902,506.8973,4797.0
2023-12-27 12:50:00,520.72,520.72,520.61,520.62,1714.0,506.8292,506.8292,506.7221,506.7318,1714.0
2023-12-27 12:55:00,520.61,520.77,520.5,520.76,3996.0,506.7221,506.8778,506.6151,506.8681,3996.0
2023-12-27 13:00:00,520.7,521.44,520.66,521.44,3318.0,506.8097,507.53,506.7708,507.53,3318.0
2023-12-27 13:05:00,521.42,521.88,521.19,521.88,11784.0,507.5105,507.9582,507.2866,507.9582,11784.0
2023-12-27 13:10:00,521.72,521.88,521.22,521.24,5477.0,507.8025,507.9582,507.3158,507.3353,5477.0
2023-12-27 13:15:00,521.24,521.4,521.16,521.33,6309.0,507.3353,507.491,507.2574,507.4229,6309.0
2023-12-27 13:20:00,521.34,521.86,521.3,521.85,2955.0,507.4326,507.9388,507.3937,507.929,2955.0
2023-12-27 13:25:00,521.78,521.92,521.54,521.72,7945.0,507.8609,507.9972,507.6273,507.8025,7945.0
2023-12-27 13:30:00,521.68,521.79,521.32,521.51,5677.0,507.7636,507.8706,507.4132,507.5981,5677.0
2023-12-27 13:35:00,521.54,522.15,521.54,521.94,3698.0,507.6273,508.221,507.6273,508.0166,3698.0
2023-12-27 13:40:00,521.96,522.28,521.94,522.13,2877.0,508.0361,508.3476,508.0166,508.2016,2877.0
2023-12-27 13:45:00,522.29,522.36,522.12,522.12,3992.0,508.3573,508.4254,508.1918,508.1918,3992.0
2023-12-27 13:50:00,522.23,522.23,521.84,521.84,4013.0,508.2989,508.2989,507.9193,507.9193,4013.0
2023-12-27 13:55:00,521.76,522.03,521.68,522.02,2989.0,507.8414,508.1042,507.7636,508.0945,2989.0
2023-12-27 14:00:00,521.84,521.84,521.16,521.16,1191.0,507.9193,507.9193,507.2574,507.2574,1191.0
2023-12-27 14:05:00,521.23,521.39,521.16,521.38,5175.0,507.3256,507.4813,507.2574,507.4716,5175.0
2023-12-27 14:10:00,521.25,521.3,520.95,520.95,7229.0,507.345,507.3937,507.053,507.053,7229.0
2023-12-27 14:15:00,521.1,521.52,520.87,521.45,9730.0,507.199,507.6078,506.9752,507.5397,9730.0
2023-12-27 14:20:00,521.56,522.2,521.56,522.2,8783.0,507.6468,508.2697,507.6468,508.2697,8783.0
2023-12-27 14:25:00,522.13,522.5,522.13,522.39,5456.0,508.2016,508.5617,508.2016,508.4546,5456.0
2023-12-27 14:30:00,522.36,522.49,521.87,521.87,10330.0,508.4254,508.552,507.9485,507.9485,10330.0
2023-12-27 14:35:00,521.84,522.17,521.73,521.97,3291.0,507.9193,508.2405,507.8122,508.0458,3291.0
2023-12-27 14:40:00,521.85,522.03,521.75,521.87,5119.0,507.929,508.1042,507.8317,507.9485,5119.0
2023-12-27 14:45:00,521.85,522.02,521.8,521.88,1827.0,507.929,508.0945,507.8804,507.9582,1827.0
2023-12-27 14:50:00,521.95,521.95,521.8,521.88,909.0,508.0264,508.0264,507.8804,507.9582,909.0
2023-12-27 14:55:00,521.91,521.98,521.62,521.86,5002.0,507.9874,508.0556,507.7052,507.9388,5002.0
2023-12-27 15:00:00,521.82,522.06,521.72,522.0,2299.0,507.8998,508.1334,507.8025,508.075,2299.0
2023-12-27 15:05:00,522.04,522.21,521.81,522.0,8245.0,508.114,508.2794,507.8901,508.075,8245.0
2023-12-27 15:10:00,522.17,522.33,521.95,522.01,2250.0,508.2405,508.3962,508.0264,508.0848,2250.0
2023-12-27 15:15:00,522.05,522.28,521.93,522.28,4270.0,508.1237,508.3476,508.0069,508.3476,4270.0
2023-12-27 15:20:00,522.33,522.35,522.06,522.32,2093.0,508.3962,508.4157,508.1334,508.3865,2093.0
2023-12-27 15:25:00,522.47,522.47,522.11,522.27,2947.0,508.5325,508.5325,508.1821,508.3378,2947.0
2023-12-27 15:30:00,522.19,522.19,521.84,522.12,5307.0,508.26,508.26,507.9193,508.1918,5307.0
2023-12-27 15:35:00,522.13,522.54,522.11,522.54,4657.0,508.2016,508.6006,508.1821,508.6006,4657.0
2023-12-27 15:40:00,522.47,522.66,522.18,522.18,10971.0,508.5325,508.7174,508.2502,508.2502,10971.0
2023-12-27 15:45:00,522.03,522.23,521.66,521.75,13845.0,508.1042,508.2989,507.7441,507.8317,13845.0
2023-12-27 15:50:00,521.75,522.15,521.06,522.14,25240.0,507.8317,508.221,507.1601,508.2113,25240.0
2023-12-27 15:55:00,522.17,523.16,521.82,522.87,83464.0,508.2405,509.2041,507.8998,508.9218,83464.0
2023-12-28 09:30:00,523.47,524.71,522.94,524.67,48557.0,509.5058,510.7127,508.99,510.6738,48557.0
2023-12-28 09:35:00,524.71,525.45,524.02,524.13,12428.0,510.7127,511.433,510.0412,510.1482,12428.0
2023-12-28 09:40:00,524.18,525.36,524.16,524.81,6141.0,510.1969,511.3454,510.1774,510.8101,6141.0
2023-12-28 09:45:00,524.81,525.34,524.65,525.18,12631.0,510.8101,511.3259,510.6543,511.1702,12631.0
2023-12-28 09:50:00,525.16,525.24,524.46,525.15,5624.0,511.1507,511.2286,510.4694,511.141,5624.0
2023-12-28 09:55:00,525.18,525.48,524.81,525.2,8095.0,511.1702,511.4622,510.8101,511.1897,8095.0
2023-12-28 10:00:00,525.13,525.9,525.12,525.72,13170.0,511.1215,511.871,511.1118,511.6958,13170.0
2023-12-28 10:05:00,525.84,526.75,525.81,526.36,9754.0,511.8126,512.6983,511.7834,512.3187,9754.0
2023-12-28 10:10:00,526.36,527.2,526.24,527.05,14821.0,512.3187,513.1363,512.2019,512.9903,14821.0
2023-12-28 10:15:00,526.98,527.12,526.02,526.11,13282.0,512.9222,513.0585,511.9878,512.0754,13282.0
2023-12-28 10:20:00,526.11,526.64,525.9,526.5,6081.0,512.0754,512.5913,511.871,512.455,6081.0
2023-12-28 10:25:00,526.52,526.82,526.35,526.59,6133.0,512.4745,512.7665,512.309,512.5426,6133.0
2023-12-28 10:30:00,526.74,527.0,526.63,526.99,4873.0,512.6886,512.9417,512.5815,512.9319,4873.0
2023-12-28 10:35:00,526.88,526.99,526.36,526.39,12938.0,512.8249,512.9319,512.3187,512.3479,12938.0
2023-12-28 10:40:00,526.39,527.2,526.23,527.2,16049.0,512.3479,513.1363,512.1922,513.1363,16049.0
2023-12-28 10:45:00,527.08,527.45,526.94,527.04,17927.0,513.0195,513.3797,512.8833,512.9806,17927.0
2023-12-28 10:50:00,527.23,527.73,527.11,527.55,9042.0,513.1655,513.6522,513.0487,513.477,9042.0
2023-12-28 10:55:00,527.59,527.65,527.23,527.61,10732.0,513.5159,513.5743,513.1655,513.5354,10732.0
2023-12-28 11:00:00,527.64,527.64,526.93,527.53,18971.0,513.5646,513.5646,512.8735,513.4575,18971.0
2023-12-28 11:05:00,527.55,527.6,526.9,526.9,9274.0,513.477,513.5256,512.8443,512.8443,9274.0
2023-12-28 11:10:00,526.81,527.08,526.74,526.75,7999.0,512.7567,513.0195,512.6886,512.6983,7999.0
2023-12-28 11:15:00,526.99,527.06,526.69,526.7,7209.0,512.9319,513.0001,512.6399,512.6497,7209.0
2023-12-28 11:20:00,526.69,526.97,526.35,526.36,5093.0,512.6399,512.9125,512.309,512.3187,5093.0
2023-12-28 11:25:00,526.46,526.53,525.99,526.21,7257.0,512.4161,512.4842,511.9586,512.1727,7257.0
2023-12-28 11:30:00,526.19,526.78,526.12,526.13,6956.0,512.1533,512.7275,512.0851,512.0949,6956.0
2023-12-28 11:35:00,526.02,526.22,525.75,525.84,6984.0,511.9878,512.1825,511.725,511.8126,6984.0
2023-12-28 11:40:00,526.0,526.0,525.29,525.76,16342.0,511.9683,511.9683,511.2773,511.7347,16342.0
2023-12-28 11:45:00,525.71,526.38,525.7,526.02,5007.0,511.6861,512.3382,511.6763,511.9878,5007.0
2023-12-28 11:50:00,526.28,527.08,526.28,526.81,10235.0,512.2409,513.0195,512.2409,512.7567,10235.0
2023-12-28 11:55:00,526.82,526.93,526.42,526.42,7877.0,512.7665,512.8735,512.3771,512.3771,7877.0
2023-12-28 12:00:00,526.42,526.65,526.27,526.46,3559.0,512.3771,512.601,512.2311,512.4161,3559.0
2023-12-28 12:05:00,526.58,527.13,526.53,527.01,7399.0,512.5329,513.0682,512.4842,512.9514,7399.0
2023-12-28 12:10:00,527.02,527.2,526.42,526.89,14104.0,512.9611,513.1363,512.3771,512.8346,14104.0
2023-12-28 12:15:00,526.91,527.03,526.14,526.45,12495.0,512.8541,512.9709,512.1046,512.4063,12495.0
2023-12-28 12:20:00,526.44,526.57,526.14,526.39,7134.0,512.3966,512.5231,512.1046,512.3479,7134.0
2023-12-28 12:25:00,526.38,526.5,525.99,526.04,4140.0,512.3382,512.455,511.9586,512.0073,4140.0
2023-12-28 12:30:00,526.04,526.18,526.0,526.13,4080.0,512.0073,512.1435,511.9683,512.0949,4080.0
2023-12-28 12:35:00,526.21,526.51,526.09,526.51,5310.0,512.1727,512.4647,512.0559,512.4647,5310.0
2023-12-28 12:40:00,526.46,526.94,526.46,526.71,6846.0,512.4161,512.8833,512.4161,512.6594,6846.0
2023-12-28 12:45:00,527.0,527.21,526.77,527.11,7546.0,512.9417,513.1461,512.7178,513.0487,7546.0
2023-12-28 12:50:00,527.25,527.49,527.25,527.29,5971.0,513.185,513.4186,513.185,513.2239,5971.0
2023-12-28 12:55:00,527.43,527.73,527.16,527.31,7595.0,513.3602,513.6522,513.0974,513.2434,7595.0
2023-12-28 13:00:00,527.29,527.49,527.01,527.13,10895.0,513.2239,513.4186,512.9514,513.0682,10895.0
2023-12-28 13:05:00,527.01,527.47,526.96,527.47,4064.0,512.9514,513.3991,512.9027,513.3991,4064.0
2023-12-28 13:10:00,527.46,527.71,527.37,527.4,7036.0,513.3894,513.6327,513.3018,513.331,7036.0
2023-12-28 13:15:00,527.49,527.87,527.38,527.8,4523.0,513.4186,513.7884,513.3115,513.7203,4523.0
2023-12-28 13:20:00,527.7,527.76,527.54,527.76,5605.0,513.623,513.6814,513.4672,513.6814,5605.0
2023-12-28 13:25:00,527.6,527.69,527.0,527.0,10050.0,513.5256,513.6132,512.9417,512.9417,10050.0
2023-12-28 13:30:00,526.99,527.13,526.83,526.83,4300.0,512.9319,513.0682,512.7762,512.7762,4300.0
2023-12-28 13:35:00,526.85,527.29,526.71,526.97,6465.0,512.7957,513.2239,512.6594,512.9125,6465.0
2023-12-28 13:40:00,526.92,527.07,526.41,526.66,5212.0,512.8638,513.0098,512.3674,512.6107,5212.0
2023-12-28 13:45:00,526.81,527.06,526.76,526.76,4545.0,512.7567,513.0001,512.7081,512.7081,4545.0
2023-12-28 13:50:00,526.86,526.95,526.67,526.74,4934.0,512.8054,512.893,512.6205,512.6886,4934.0
2023-12-28 13:55:00,526.6,526.86,526.54,526.59,4934.0,512.5523,512.8054,512.4939,512.5426,4934.0
2023-12-28 14:00:00,526.71,527.04,526.66,526.83,9751.0,512.6594,512.9806,512.6107,512.7762,9751.0
2023-12-28 14:05:00,526.8,526.94,526.72,526.72,4316.0,512.747,512.8833,512.6691,512.6691,4316.0
2023-12-28 14:10:00,526.69,527.47,526.68,527.38,4596.0,512.6399,513.3991,512.6302,513.3115,4596.0
2023-12-28 14:15:00,527.23,527.69,527.18,527.29,8308.0,513.1655,513.6132,513.1169,513.2239,8308.0
2023-12-28 14:20:00,527.26,527.27,526.91,527.09,5029.0,513.1947,513.2045,512.8541,513.0293,5029.0
2023-12-28 14:25:00,527.09,527.4,527.04,527.15,4367.0,513.0293,513.331,512.9806,513.0877,4367.0
2023-12-28 14:30:00,527.22,527.4,527.12,527.12,4012.0,513.1558,513.331,513.0585,513.0585,4012.0
2023-12-28 14:35:00,527.17,527.25,526.78,526.94,5184.0,513.1071,513.185,512.7275,512.8833,5184.0
2023-12-28 14:40:00,526.95,527.03,526.64,526.64,4814.0,512.893,512.9709,512.5913,512.5913,4814.0
2023-12-28 14:45:00,526.64,526.96,526.58,526.89,4258.0,512.5913,512.9027,512.5329,512.8346,4258.0
2023-12-28 14:50:00,526.89,526.89,526.51,526.57,3919.0,512.8346,512.8346,512.4647,512.5231,3919.0
2023-12-28 14:55:00,526.59,526.95,526.59,526.9,3544.0,512.5426,512.893,512.5426,512.8443,3544.0
2023-12-28 15:00:00,526.88,526.98,526.7,526.84,3848.0,512.8249,512.9222,512.6497,512.7859,3848.0
2023-12-28 15:05:00,526.85,527.06,526.48,526.64,7458.0,512.7957,513.0001,512.4355,512.5913,7458.0
2023-12-28 15:10:00,526.5,526.84,526.5,526.82,5197.0,512.455,512.7859,512.455,512.7665,5197.0
2023-12-28 15:15:00,526.78,526.93,526.51,526.88,6615.0,512.7275,512.8735,512.4647,512.8249,6615.0
2023-12-28 15:20:00,526.9,526.98,526.47,526.47,6749.0,512.8443,512.9222,512.4258,512.4258,6749.0
2023-12-28 15:25:00,526.44,526.61,526.1,526.11,4809.0,512.3966,512.5621,512.0657,512.0754,4809.0
2023-12-28 15:30:00,526.26,526.28,525.83,525.83,5663.0,512.2214,512.2409,511.8029,511.8029,5663.0
2023-12-28 15:35:00,526.05,526.09,525.81,525.94,6495.0,512.017,512.0559,511.7834,511.9099,6495.0
2023-12-28 15:40:00,525.98,526.29,525.97,526.16,10007.0,511.9489,512.2506,511.9391,512.1241,10007.0
2023-12-28 15:45:00,526.15,526.15,525.17,525.34,10242.0,512.1143,512.1143,511.1605,511.3259,10242.0
2023-12-28 15:50:00,525.38,525.64,524.74,524.88,27193.0,511.3649,511.6179,510.7419,510.8782,27193.0
2023-12-28 15:55:00,524.89,525.25,524.12,525.01,95081.0,510.8879,511.2383,510.1385,511.0047,95081.0
2023-12-29 09:30:00,525.98,527.0,525.86,526.2,33573.0,511.9489,512.9417,511.8321,512.163,33573.0
2023-12-29 09:35:00,526.22,526.47,525.22,525.5,8730.0,512.1825,512.4258,511.2091,511.4817,8730.0
2023-12-29 09:40:00,525.68,526.2,525.67,526.14,4821.0,511.6569,512.163,511.6471,512.1046,4821.0
2023-12-29 09:45:00,526.0,526.0,523.92,524.07,8693.0,511.9683,511.9683,509.9438,510.0898,8693.0
2023-12-29 09:50:00,524.29,525.6,524.28,525.4,3849.0,510.3039,511.579,510.2942,511.3843,3849.0
2023-12-29 09:55:00,525.3,525.59,524.96,525.59,7145.0,511.287,511.5693,510.9561,511.5693,7145.0
2023-12-29 10:00:00,525.6,526.17,525.43,526.12,6005.0,511.579,512.1338,511.4135,512.0851,6005.0
2023-12-29 10:05:00,526.08,526.36,526.08,526.24,6509.0,512.0462,512.3187,512.0462,512.2019,6509.0
2023-12-29 10:10:00,526.3,526.5,526.0,526.0,7064.0,512.2603,512.455,511.9683,511.9683,7064.0
2023-12-29 10:15:00,526.16,526.65,526.01,526.07,7047.0,512.1241,512.601,511.9781,512.0365,7047.0
2023-12-29 10:20:00,525.99,527.3,525.99,527.21,6277.0,511.9586,513.2337,511.9586,513.1461,6277.0
2023-12-29 10:25:00,527.23,527.34,526.89,527.05,3414.0,513.1655,513.2726,512.8346,512.9903,3414.0
2023-12-29 10:30:00,527.17,527.49,526.79,526.95,6345.0,513.1071,513.4186,512.7373,512.893,6345.0
2023-12-29 10:35:00,526.85,527.68,526.56,527.29,6766.0,512.7957,513.6035,512.5134,513.2239,6766.0
2023-12-29 10:40:00,527.28,528.24,527.17,528.01,10246.0,513.2142,514.1486,513.1071,513.9247,10246.0
2023-12-29 10:45:00,528.19,528.19,527.27,527.7,10123.0,514.0999,514.0999,513.2045,513.623,10123.0
2023-12-29 10:50:00,527.73,528.09,527.35,527.35,4190.0,513.6522,514.0026,513.2823,513.2823,4190.0
2023-12-29 10:55:00,527.58,527.94,527.35,527.51,7061.0,513.5062,513.8566,513.2823,513.4381,7061.0
2023-12-29 11:00:00,527.52,527.84,527.49,527.7,6397.0,513.4478,513.7592,513.4186,513.623,6397.0
2023-12-29 11:05:00,527.8,528.22,527.74,527.88,8324.0,513.7203,514.1291,513.6619,513.7982,8324.0
2023-12-29 11:10:00,527.81,527.94,527.49,527.76,8167.0,513.73,513.8566,513.4186,513.6814,8167.0
2023-12-29 11:15:00,527.87,527.93,527.59,527.84,8945.0,513.7884,513.8468,513.5159,513.7592,8945.0
2023-12-29 11:20:00,527.97,527.97,527.11,527.11,7828.0,513.8858,513.8858,513.0487,513.0487,7828.0
2023-12-29 11:25:00,527.05,527.32,526.7,526.7,4149.0,512.9903,513.2531,512.6497,512.6497,4149.0
2023-12-29 11:30:00,526.7,526.91,526.36,526.5,4612.0,512.6497,512.8541,512.3187,512.455,4612.0
2023-12-29 11:35:00,526.34,526.35,525.61,525.85,5019.0,512.2993,512.309,511.5887,511.8223,5019.0
2023-12-29 11:40:00,525.83,526.15,525.69,525.79,4781.0,511.8029,512.1143,511.6666,511.7639,4781.0
2023-12-29 11:45:00,525.69,525.88,525.43,525.5,4013.0,511.6666,511.8515,511.4135,511.4817,4013.0
2023-12-29 11:50:00,525.4,525.53,524.97,525.31,7170.0,511.3843,511.5109,510.9658,511.2967,7170.0
2023-12-29 11:55:00,525.29,525.29,525.0,525.12,3272.0,511.2773,511.2773,510.995,511.1118,3272.0
2023-12-29 12:00:00,525.03,525.38,524.92,524.92,7226.0,511.0242,511.3649,510.9171,510.9171,7226.0
2023-12-29 12:05:00,524.97,525.54,524.94,525.38,4760.0,510.9658,511.5206,510.9366,511.3649,4760.0
2023-12-29 12:10:00,525.44,525.46,525.12,525.14,4981.0,511.4233,511.4427,511.1118,511.1313,4981.0
2023-12-29 12:15:00,525.14,525.55,524.9,525.55,8646.0,511.1313,511.5303,510.8977,511.5303,8646.0
2023-12-29 12:20:00,525.62,525.66,525.1,525.52,5253.0,511.5985,511.6374,511.0923,511.5011,5253.0
2023-12-29 12:25:00,525.39,525.54,525.35,525.47,4416.0,511.3746,511.5206,511.3357,511.4525,4416.0
2023-12-29 12:30:00,525.54,525.54,525.25,525.35,5343.0,511.5206,511.5206,511.2383,511.3357,5343.0
2023-12-29 12:35:00,525.38,525.82,525.33,525.58,8256.0,511.3649,511.7931,511.3162,511.5595,8256.0
2023-12-29 12:40:00,525.58,525.91,525.55,525.82,5927.0,511.5595,511.8807,511.5303,511.7931,5927.0
2023-12-29 12:45:00,525.81,526.05,525.69,525.7,3928.0,511.7834,512.017,511.6666,511.6763,3928.0
2023-12-29 12:50:00,525.63,525.84,525.63,525.82,1210.0,511.6082,511.8126,511.6082,511.7931,1210.0
2023-12-29 12:55:00,525.97,526.11,525.83,525.89,4255.0,511.9391,512.0754,511.8029,511.8613,4255.0
2023-12-29 13:00:00,525.91,526.2,525.9,526.13,5740.0,511.8807,512.163,511.871,512.0949,5740.0
2023-12-29 13:05:00,526.13,526.33,526.03,526.08,8127.0,512.0949,512.2895,511.9975,512.0462,8127.0
2023-12-29 13:10:00,526.0,526.03,525.67,525.78,6702.0,511.9683,511.9975,511.6471,511.7542,6702.0
2023-12-29 13:15:00,525.72,525.73,525.17,525.17,9124.0,511.6958,511.7055,511.1605,511.1605,9124.0
2023-12-29 13:20:00,525.28,525.4,525.01,525.3,8998.0,511.2675,511.3843,511.0047,511.287,8998.0
2023-12-29 13:25:00,525.32,525.34,525.06,525.32,3289.0,511.3065,511.3259,511.0534,511.3065,3289.0
2023-12-29 13:30:00,525.24,525.77,525.23,525.5,3635.0,511.2286,511.7445,511.2189,511.4817,3635.0
2023-12-29 13:35:00,525.57,525.79,525.49,525.57,4948.0,511.5498,511.7639,511.4719,511.5498,4948.0
2023-12-29 13:40:00,525.63,525.74,525.49,525.61,3697.0,511.6082,511.7153,511.4719,511.5887,3697.0
2023-12-29 13:45:00,525.64,525.69,525.34,525.38,3846.0,511.6179,511.6666,511.3259,511.3649,3846.0
2023-12-29 13:50:00,525.35,525.54,525.3,525.43,6869.0,511.3357,511.5206,511.287,511.4135,6869.0
2023-12-29 13:55:00,525.41,525.57,525.3,525.48,2310.0,511.3941,511.5498,511.287,511.4622,2310.0
2023-12-29 14:00:00,525.52,526.2,525.52,526.04,3567.0,511.5011,512.163,511.5011,512.0073,3567.0
2023-12-29 14:05:00,526.08,526.39,526.05,526.07,4580.0,512.0462,512.3479,512.017,512.0365,4580.0
2023-12-29 14:10:00,526.21,526.41,526.12,526.26,2935.0,512.1727,512.3674,512.0851,512.2214,2935.0
2023-12-29 14:15:00,526.22,526.45,526.1,526.27,4378.0,512.1825,512.4063,512.0657,512.2311,4378.0
2023-12-29 14:20:00,526.18,526.52,526.17,526.46,4607.0,512.1435,512.4745,512.1338,512.4161,4607.0
2023-12-29 14:25:00,526.48,526.74,526.13,526.38,8478.0,512.4355,512.6886,512.0949,512.3382,8478.0
2023-12-29 14:30:00,526.28,526.41,526.14,526.21,4410.0,512.2409,512.3674,512.1046,512.1727,4410.0
2023-12-29 14:35:00,526.21,526.41,526.12,526.13,5040.0,512.1727,512.3674,512.0851,512.0949,5040.0
2023-12-29 14:40:00,526.2,526.29,526.0,526.0,10574.0,512.163,512.2506,511.9683,511.9683,10574.0
2023-12-29 14:45:00,526.05,526.39,526.04,526.31,6991.0,512.017,512.3479,512.0073,512.2701,6991.0
2023-12-29 14:50:00,526.33,526.54,526.33,526.44,3247.0,512.2895,512.4939,512.2895,512.3966,3247.0
2023-12-29 14:55:00,526.52,526.64,526.23,526.29,7153.0,512.4745,512.5913,512.1922,512.2506,7153.0
2023-12-29 15:00:00,526.24,526.29,526.15,526.15,4493.0,512.2019,512.2506,512.1143,512.1143,4493.0
2023-12-29 15:05:00,526.18,526.5,526.14,526.5,5641.0,512.1435,512.455,512.1046,512.455,5641.0
2023-12-29 15:10:00,526.45,526.88,526.44,526.77,11088.0,512.4063,512.8249,512.3966,512.7178,11088.0
2023-12-29 15:15:00,526.64,526.84,526.61,526.66,3902.0,512.5913,512.7859,512.5621,512.6107,3902.0
2023-12-29 15:20:00,526.6,526.78,526.38,526.78,4550.0,512.5523,512.7275,512.3382,512.7275,4550.0
2023-12-29 15:25:00,526.78,526.92,526.54,526.91,10556.0,512.7275,512.8638,512.4939,512.8541,10556.0
2023-12-29 15:30:00,526.95,526.95,526.52,526.68,7832.0,512.893,512.893,512.4745,512.6302,7832.0
2023-12-29 15:35:00,526.67,526.73,526.42,526.55,10312.0,512.6205,512.6789,512.3771,512.5037,10312.0
2023-12-29 15:40:00,526.53,526.61,526.25,526.35,8867.0,512.4842,512.5621,512.2117,512.309,8867.0
2023-12-29 15:45:00,526.3,526.32,525.8,525.87,19048.0,512.2603,512.2798,511.7737,511.8418,19048.0
2023-12-29 15:50:00,526.02,526.59,525.32,525.72,44811.0,511.9878,512.5426,511.3065,511.6958,44811.0
2023-12-29 15:55:00,525.8,526.97,525.6,526.93,130026.0,511.7737,512.9125,511.579,512.8735,130026.0
2024-01-02 09:30:00,526.84,530.5,526.67,529.93,93747.0,512.7859,516.3483,512.6205,515.7935,93747.0
2024-01-02 09:35:00,529.79,530.22,528.77,529.37,31389.0,515.6572,516.0758,514.6644,515.2484,31389.0
2024-01-02 09:40:00,529.67,531.49,529.54,531.22,19142.0,515.5404,517.3119,515.4139,517.0491,19142.0
2024-01-02 09:45:00,531.4,533.58,531.31,532.65,48414.0,517.2243,519.3461,517.1367,518.4409,48414.0
2024-01-02 09:50:00,532.65,533.25,531.23,533.03,22127.0,518.4409,519.0249,517.0588,518.8108,22127.0
2024-01-02 09:55:00,533.19,533.25,532.27,533.11,27534.0,518.9665,519.0249,518.0711,518.8887,27534.0
2024-01-02 10:00:00,533.05,533.14,531.74,532.47,20998.0,518.8303,518.9179,517.5552,518.2657,20998.0
2024-01-02 10:05:00,532.78,533.9,532.78,533.78,23458.0,518.5675,519.6576,518.5675,519.5408,23458.0
2024-01-02 10:10:00,533.83,534.76,533.73,534.36,14602.0,519.5895,520.4946,519.4921,520.1053,14602.0
2024-01-02 10:15:00,534.41,534.94,534.3,534.43,16096.0,520.154,520.6698,520.0469,520.1735,16096.0
2024-01-02 10:20:00,534.55,534.77,534.1,534.23,15222.0,520.2902,520.5044,519.8523,519.9788,15222.0
2024-01-02 10:25:00,534.38,534.86,534.25,534.86,8759.0,520.1248,520.592,519.9983,520.592,8759.0
2024-01-02 10:30:00,534.87,535.77,534.43,535.76,19958.0,520.6017,521.4777,520.1735,521.468,19958.0
2024-01-02 10:35:00,535.72,537.08,535.61,536.79,31487.0,521.429,522.7528,521.322,522.4705,31487.0
2024-01-02 10:40:00,536.85,537.24,536.17,537.0,18177.0,522.5289,522.9085,521.867,522.6749,18177.0
2024-01-02 10:45:00,537.18,537.77,537.0,537.0,25055.0,522.8501,523.4244,522.6749,522.6749,25055.0
2024-01-02 10:50:00,537.0,537.03,536.2,536.56,16751.0,522.6749,522.7041,521.8962,522.2466,16751.0
2024-01-02 10:55:00,536.45,537.06,536.14,536.73,15508.0,522.1396,522.7333,521.8378,522.4121,15508.0
2024-01-02 11:00:00,536.54,536.85,535.84,535.84,9446.0,522.2272,522.5289,521.5458,521.5458,9446.0
2024-01-02 11:05:00,535.86,535.98,535.23,535.35,9016.0,521.5653,521.6821,520.9521,521.0689,9016.0
2024-01-02 11:10:00,535.4,535.47,534.13,534.18,16002.0,521.1176,521.1857,519.8815,519.9301,16002.0
2024-01-02 11:15:00,534.31,534.43,533.81,534.22,23933.0,520.0567,520.1735,519.57,519.9691,23933.0
2024-01-02 11:20:00,534.12,535.33,534.12,535.16,7853.0,519.8717,521.0494,519.8717,520.884,7853.0
2024-01-02 11:25:00,535.16,535.31,534.75,535.16,11968.0,520.884,521.03,520.4849,520.884,11968.0
2024-01-02 11:30:00,535.14,535.5,534.92,535.22,8307.0,520.8645,521.2149,520.6504,520.9424,8307.0
2024-01-02 11:35:00,535.36,535.43,534.55,534.56,16650.0,521.0786,521.1468,520.2902,520.3,16650.0
2024-01-02 11:40:00,534.43,534.6,534.14,534.36,11482.0,520.1735,520.3389,519.8912,520.1053,11482.0
2024-01-02 11:45:00,534.35,535.21,534.15,534.56,15612.0,520.0956,520.9326,519.9009,520.3,15612.0
2024-01-02 11:50:00,534.49,535.4,534.49,535.4,5533.0,520.2319,521.1176,520.2319,521.1176,5533.0
2024-01-02 11:55:00,535.34,535.38,534.75,534.89,19667.0,521.0592,521.0981,520.4849,520.6212,19667.0
2024-01-02 12:00:00,534.78,535.28,534.68,535.12,5911.0,520.5141,521.0008,520.4168,520.845,5911.0
2024-01-02 12:05:00,535.07,535.41,535.02,535.31,14938.0,520.7964,521.1273,520.7477,521.03,14938.0
2024-01-02 12:10:00,535.4,535.82,535.19,535.22,22069.0,521.1176,521.5264,520.9132,520.9424,22069.0
2024-01-02 12:15:00,535.3,535.66,535.11,535.66,9983.0,521.0202,521.3706,520.8353,521.3706,9983.0
2024-01-02 12:20:00,535.89,536.01,535.24,535.8,11190.0,521.5945,521.7113,520.9618,521.5069,11190.0
2024-01-02 12:25:00,535.82,535.95,535.17,535.43,9517.0,521.5264,521.6529,520.8937,521.1468,9517.0
2024-01-02 12:30:00,535.52,536.0,535.52,535.85,6180.0,521.2344,521.7016,521.2344,521.5556,6180.0
2024-01-02 12:35:00,535.89,536.28,535.89,536.1,6308.0,521.5945,521.9741,521.5945,521.7989,6308.0
2024-01-02 12:40:00,536.29,536.31,536.08,536.16,7411.0,521.9838,522.0033,521.7794,521.8573,7411.0
2024-01-02 12:45:00,536.24,536.64,536.11,536.64,8053.0,521.9352,522.3245,521.8086,522.3245,8053.0
2024-01-02 12:50:00,536.6,536.81,536.33,536.46,7091.0,522.2856,522.49,522.0228,522.1493,7091.0
2024-01-02 12:55:00,536.36,536.78,536.33,536.77,6587.0,522.052,522.4608,522.0228,522.451,6587.0
2024-01-02 13:00:00,536.64,536.64,536.05,536.05,8079.0,522.3245,522.3245,521.7502,521.7502,8079.0
2024-01-02 13:05:00,536.05,536.56,535.86,536.56,8501.0,521.7502,522.2466,521.5653,522.2466,8501.0
2024-01-02 13:10:00,536.45,536.45,535.45,535.54,11322.0,522.1396,522.1396,521.1662,521.2538,11322.0
2024-01-02 13:15:00,535.52,536.56,535.44,536.45,14044.0,521.2344,522.2466,521.1565,522.1396,14044.0
2024-01-02 13:20:00,536.45,536.81,535.91,536.81,17466.0,522.1396,522.49,521.614,522.49,17466.0
2024-01-02 13:25:00,536.81,537.21,536.76,537.08,18980.0,522.49,522.8793,522.4413,522.7528,18980.0
2024-01-02 13:30:00,537.02,537.9,536.99,537.73,22319.0,522.6944,523.5509,522.6652,523.3854,22319.0
2024-01-02 13:35:00,537.79,537.89,537.61,537.88,12276.0,523.4438,523.5412,523.2686,523.5314,12276.0
2024-01-02 13:40:00,537.84,537.93,537.29,537.41,11405.0,523.4925,523.5801,522.9572,523.074,11405.0
2024-01-02 13:45:00,537.43,537.88,537.4,537.77,22714.0,523.0934,523.5314,523.0642,523.4244,22714.0
2024-01-02 13:50:00,537.79,538.32,537.35,537.81,15260.0,523.4438,523.9597,523.0156,523.4633,15260.0
2024-01-02 13:55:00,537.74,537.81,536.94,537.54,8843.0,523.3952,523.4633,522.6165,523.2005,8843.0
2024-01-02 14:00:00,537.46,538.2,537.44,538.14,9621.0,523.1226,523.8429,523.1032,523.7845,9621.0
2024-01-02 14:05:00,538.28,538.51,537.86,538.11,30882.0,523.9207,524.1446,523.512,523.7553,30882.0
2024-01-02 14:10:00,538.2,538.48,537.77,538.14,17731.0,523.8429,524.1154,523.4244,523.7845,17731.0
2024-01-02 14:15:00,538.15,538.64,538.04,538.31,10309.0,523.7942,524.2711,523.6872,523.9499,10309.0
2024-01-02 14:20:00,538.43,538.57,538.16,538.26,13069.0,524.0667,524.203,523.8039,523.9013,13069.0
2024-01-02 14:25:00,538.26,538.41,537.6,538.4,12170.0,523.9013,524.0473,523.2589,524.0375,12170.0
2024-01-02 14:30:00,538.38,538.98,537.82,537.91,21035.0,524.0181,524.6021,523.473,523.5606,21035.0
2024-01-02 14:35:00,537.91,538.13,537.73,537.85,8252.0,523.5606,523.7747,523.3854,523.5022,8252.0
2024-01-02 14:40:00,537.83,537.97,537.26,537.26,12878.0,523.4828,523.619,522.928,522.928,12878.0
2024-01-02 14:45:00,537.27,537.27,536.67,536.67,14026.0,522.9377,522.9377,522.3537,522.3537,14026.0
2024-01-02 14:50:00,536.81,537.38,536.75,536.92,11943.0,522.49,523.0448,522.4316,522.597,11943.0
2024-01-02 14:55:00,536.93,537.49,536.92,537.32,11794.0,522.6068,523.1518,522.597,522.9864,11794.0
2024-01-02 15:00:00,537.35,537.87,537.15,537.49,14160.0,523.0156,523.5217,522.8209,523.1518,14160.0
2024-01-02 15:05:00,537.48,537.48,536.78,536.86,19361.0,523.1421,523.1421,522.4608,522.5386,19361.0
2024-01-02 15:10:00,536.83,537.77,536.83,537.61,21616.0,522.5094,523.4244,522.5094,523.2686,21616.0
2024-01-02 15:15:00,537.77,537.77,536.99,537.36,13410.0,523.4244,523.4244,522.6652,523.0253,13410.0
2024-01-02 15:20:00,537.24,537.74,536.84,537.13,12063.0,522.9085,523.3952,522.5192,522.8014,12063.0
2024-01-02 15:25:00,537.1,537.63,537.03,537.16,18274.0,522.7722,523.2881,522.7041,522.8306,18274.0
2024-01-02 15:30:00,537.2,537.46,537.0,537.37,16055.0,522.8696,523.1226,522.6749,523.035,16055.0
2024-01-02 15:35:00,537.49,538.19,537.49,538.19,12988.0,523.1518,523.8331,523.1518,523.8331,12988.0
2024-01-02 15:40:00,538.26,538.4,537.86,538.4,23176.0,523.9013,524.0375,523.512,524.0375,23176.0
2024-01-02 15:45:00,538.39,538.84,538.38,538.78,35011.0,524.0278,524.4658,524.0181,524.4074,35011.0
2024-01-02 15:50:00,538.87,539.2,538.35,539.03,47538.0,524.495,524.8162,523.9889,524.6507,47538.0
2024-01-02 15:55:00,538.94,539.66,538.19,539.35,138770.0,524.5631,525.2639,523.8331,524.9622,138770.0
2024-01-03 09:30:00,543.04,545.66,543.04,544.57,99816.0,528.5538,531.1039,528.5538,530.043,99816.0
2024-01-03 09:35:00,544.61,546.79,543.47,546.67,44760.0,530.0819,532.2037,528.9723,532.0869,44760.0
2024-01-03 09:40:00,546.64,546.64,543.13,543.82,21941.0,532.0577,532.0577,528.6414,529.313,21941.0
2024-01-03 09:45:00,543.83,545.32,543.36,543.78,25021.0,529.3227,530.7729,528.8652,529.274,25021.0
2024-01-03 09:50:00,543.73,544.54,543.37,544.34,18201.0,529.2254,530.0138,528.875,529.8191,18201.0
2024-01-03 09:55:00,544.45,544.75,543.81,543.99,23046.0,529.9262,530.2182,529.3032,529.4784,23046.0
2024-01-03 10:00:00,544.04,544.77,541.69,543.07,31196.0,529.5271,530.2376,527.2398,528.583,31196.0
2024-01-03 10:05:00,543.22,543.41,542.25,542.64,9782.0,528.729,528.9139,527.7848,528.1644,9782.0
2024-01-03 10:10:00,542.84,543.69,542.45,542.45,21225.0,528.3591,529.1864,527.9795,527.9795,21225.0
2024-01-03 10:15:00,542.32,543.62,542.32,543.24,21394.0,527.853,529.1183,527.853,528.7484,21394.0
2024-01-03 10:20:00,543.36,544.34,543.24,543.89,18887.0,528.8652,529.8191,528.7484,529.3811,18887.0
2024-01-03 10:25:00,543.88,544.2,543.34,543.54,20555.0,529.3714,529.6828,528.8458,529.0404,20555.0
2024-01-03 10:30:00,543.54,543.91,543.14,543.75,15100.0,529.0404,529.4006,528.6511,529.2448,15100.0
2024-01-03 10:35:00,543.73,544.11,543.24,543.24,18959.0,529.2254,529.5952,528.7484,528.7484,18959.0
2024-01-03 10:40:00,543.26,543.26,541.89,542.3,14818.0,528.7679,528.7679,527.4344,527.8335,14818.0
2024-01-03 10:45:00,542.16,543.1,542.11,542.96,16828.0,527.6972,528.6122,527.6486,528.4759,16828.0
2024-01-03 10:50:00,542.82,542.96,541.98,542.34,11767.0,528.3396,528.4759,527.522,527.8724,11767.0
2024-01-03 10:55:00,542.38,542.69,541.5,541.8,9580.0,527.9114,528.2131,527.0549,527.3468,9580.0
2024-01-03 11:00:00,541.65,542.8,541.65,542.7,27270.0,527.2008,528.3202,527.2008,528.2228,27270.0
2024-01-03 11:05:00,542.7,542.76,541.48,541.7,9677.0,528.2228,528.2812,527.0354,527.2495,9677.0
2024-01-03 11:10:00,541.72,541.72,540.46,540.8,11101.0,527.269,527.269,526.0426,526.3735,11101.0
2024-01-03 11:15:00,540.94,541.13,539.48,540.5,38759.0,526.5098,526.6947,525.0887,526.0815,38759.0
2024-01-03 11:20:00,540.47,541.5,540.32,541.44,6478.0,526.0523,527.0549,525.9063,526.9965,6478.0
2024-01-03 11:25:00,541.49,542.43,541.49,542.23,11629.0,527.0451,527.96,527.0451,527.7654,11629.0
2024-01-03 11:30:00,542.05,542.31,540.01,540.21,10895.0,527.5902,527.8432,525.6046,525.7993,10895.0
2024-01-03 11:35:00,540.44,541.25,540.44,540.64,11443.0,526.0231,526.8115,526.0231,526.2178,11443.0
2024-01-03 11:40:00,540.58,541.11,540.58,540.96,9233.0,526.1594,526.6753,526.1594,526.5293,9233.0
2024-01-03 11:45:00,540.94,541.32,540.58,541.25,10604.0,526.5098,526.8797,526.1594,526.8115,10604.0
2024-01-03 11:50:00,541.25,542.55,541.11,542.51,25525.0,526.8115,528.0768,526.6753,528.0379,25525.0
2024-01-03 11:55:00,542.43,542.48,542.03,542.25,7857.0,527.96,528.0087,527.5707,527.7848,7857.0
2024-01-03 12:00:00,542.45,542.57,541.92,542.32,8695.0,527.9795,528.0963,527.4636,527.853,8695.0
2024-01-03 12:05:00,542.45,542.89,541.86,541.87,8434.0,527.9795,528.4078,527.4052,527.415,8434.0
2024-01-03 12:10:00,541.88,542.47,541.31,541.81,17438.0,527.4247,527.999,526.8699,527.3566,17438.0
2024-01-03 12:15:00,541.69,541.79,541.21,541.21,4720.0,527.2398,527.3371,526.7726,526.7726,4720.0
2024-01-03 12:20:00,541.22,541.33,540.7,541.06,8550.0,526.7823,526.8894,526.2762,526.6266,8550.0
2024-01-03 12:25:00,541.07,541.64,541.03,541.64,9489.0,526.6363,527.1911,526.5974,527.1911,9489.0
2024-01-03 12:30:00,541.69,542.28,541.61,542.2,6157.0,527.2398,527.814,527.1619,527.7362,6157.0
2024-01-03 12:35:00,542.28,542.48,542.22,542.25,5461.0,527.814,528.0087,527.7556,527.7848,5461.0
2024-01-03 12:40:00,542.32,542.49,542.12,542.34,6403.0,527.853,528.0184,527.6583,527.8724,6403.0
2024-01-03 12:45:00,542.43,542.89,542.31,542.72,5235.0,527.96,528.4078,527.8432,528.2423,5235.0
2024-01-03 12:50:00,542.65,542.65,542.25,542.25,3592.0,528.1742,528.1742,527.7848,527.7848,3592.0
2024-01-03 12:55:00,542.25,542.25,541.68,541.76,8366.0,527.7848,527.7848,527.23,527.3079,8366.0
2024-01-03 13:00:00,541.78,542.16,541.64,542.05,6398.0,527.3274,527.6972,527.1911,527.5902,6398.0
2024-01-03 13:05:00,542.12,542.12,541.74,542.0,5953.0,527.6583,527.6583,527.2884,527.5415,5953.0
2024-01-03 13:10:00,542.0,542.21,541.77,541.92,5206.0,527.5415,527.7459,527.3176,527.4636,5206.0
2024-01-03 13:15:00,542.02,542.35,541.8,542.11,7996.0,527.561,527.8822,527.3468,527.6486,7996.0
2024-01-03 13:20:00,542.11,542.4,541.96,542.22,9227.0,527.6486,527.9308,527.5026,527.7556,9227.0
2024-01-03 13:25:00,542.18,542.21,541.76,541.89,5132.0,527.7167,527.7459,527.3079,527.4344,5132.0
2024-01-03 13:30:00,541.78,541.94,541.23,541.34,6387.0,527.3274,527.4831,526.7921,526.8991,6387.0
2024-01-03 13:35:00,541.33,541.9,541.15,541.84,10083.0,526.8894,527.4442,526.7142,527.3858,10083.0
2024-01-03 13:40:00,541.78,542.22,541.71,541.84,7659.0,527.3274,527.7556,527.2592,527.3858,7659.0
2024-01-03 13:45:00,541.84,541.84,541.45,541.49,8824.0,527.3858,527.3858,527.0062,527.0451,8824.0
2024-01-03 13:50:00,541.47,541.88,541.37,541.58,8560.0,527.0257,527.4247,526.9283,527.1327,8560.0
2024-01-03 13:55:00,541.59,541.76,541.12,541.15,10971.0,527.1424,527.3079,526.685,526.7142,10971.0
2024-01-03 14:00:00,541.0,541.57,540.86,541.44,8615.0,526.5682,527.123,526.4319,526.9965,8615.0
2024-01-03 14:05:00,541.5,542.09,541.18,542.09,8379.0,527.0549,527.6291,526.7434,527.6291,8379.0
2024-01-03 14:10:00,542.17,542.32,541.77,541.93,15421.0,527.707,527.853,527.3176,527.4734,15421.0
2024-01-03 14:15:00,542.04,542.08,541.67,541.67,7042.0,527.5804,527.6194,527.2203,527.2203,7042.0
2024-01-03 14:20:00,541.74,542.35,541.67,542.07,15132.0,527.2884,527.8822,527.2203,527.6096,15132.0
2024-01-03 14:25:00,542.03,542.42,541.83,541.83,8719.0,527.5707,527.9503,527.376,527.376,8719.0
2024-01-03 14:30:00,541.98,542.17,541.5,542.16,10336.0,527.522,527.707,527.0549,527.6972,10336.0
2024-01-03 14:35:00,542.1,542.5,541.55,541.55,9774.0,527.6388,528.0282,527.1035,527.1035,9774.0
2024-01-03 14:40:00,541.52,541.73,541.38,541.62,7548.0,527.0743,527.2787,526.9381,527.1716,7548.0
2024-01-03 14:45:00,541.6,541.6,541.08,541.45,8166.0,527.1522,527.1522,526.6461,527.0062,8166.0
2024-01-03 14:50:00,541.5,541.7,541.35,541.53,6572.0,527.0549,527.2495,526.9089,527.0841,6572.0
2024-01-03 14:55:00,541.53,541.53,541.14,541.31,7519.0,527.0841,527.0841,526.7045,526.8699,7519.0
2024-01-03 15:00:00,541.24,541.3,540.79,540.88,7411.0,526.8018,526.8602,526.3638,526.4514,7411.0
2024-01-03 15:05:00,540.92,541.51,540.71,541.51,10396.0,526.4903,527.0646,526.2859,527.0646,10396.0
2024-01-03 15:10:00,541.51,541.7,541.11,541.55,13174.0,527.0646,527.2495,526.6753,527.1035,13174.0
2024-01-03 15:15:00,541.55,541.59,541.31,541.43,4965.0,527.1035,527.1424,526.8699,526.9867,4965.0
2024-01-03 15:20:00,541.48,541.59,541.21,541.27,9813.0,527.0354,527.1424,526.7726,526.831,9813.0
2024-01-03 15:25:00,541.27,541.69,541.23,541.56,12425.0,526.831,527.2398,526.7921,527.1132,12425.0
2024-01-03 15:30:00,541.54,542.12,541.47,541.74,14219.0,527.0938,527.6583,527.0257,527.2884,14219.0
2024-01-03 15:35:00,541.73,542.08,541.65,541.75,13494.0,527.2787,527.6194,527.2008,527.2982,13494.0
2024-01-03 15:40:00,541.75,541.94,541.39,541.4,15868.0,527.2982,527.4831,526.9478,526.9575,15868.0
2024-01-03 15:45:00,541.46,541.67,541.39,541.53,15598.0,527.0159,527.2203,526.9478,527.0841,15598.0
2024-01-03 15:50:00,541.49,541.75,540.59,541.24,48313.0,527.0451,527.2982,526.1691,526.8018,48313.0
2024-01-03 15:55:00,541.45,542.53,541.36,542.12,161475.0,527.0062,528.0574,526.9186,527.6583,161475.0
2024-01-04 09:30:00,545.0,546.0,543.0,545.59,53745.0,530.4615,531.4348,528.5148,531.0357,53745.0
2024-01-04 09:35:00,545.86,545.91,544.44,545.05,13863.0,531.2985,531.3472,529.9164,530.5102,13863.0
2024-01-04 09:40:00,545.28,545.4,544.25,544.89,11360.0,530.734,530.8508,529.7315,530.3544,11360.0
2024-01-04 09:45:00,544.89,546.13,544.75,545.26,18485.0,530.3544,531.5613,530.2182,530.7145,18485.0
2024-01-04 09:50:00,545.34,545.57,544.99,545.04,12559.0,530.7924,531.0163,530.4518,530.5004,12559.0
2024-01-04 09:55:00,545.13,545.89,544.93,545.83,32315.0,530.588,531.3277,530.3934,531.2693,32315.0
2024-01-04 10:00:00,545.77,546.45,545.64,545.96,16366.0,531.2109,531.8728,531.0844,531.3959,16366.0
2024-01-04 10:05:00,545.88,546.3,545.64,546.04,7396.0,531.318,531.7268,531.0844,531.4737,7396.0
2024-01-04 10:10:00,545.99,546.45,545.82,546.22,8530.0,531.4251,531.8728,531.2596,531.6489,8530.0
2024-01-04 10:15:00,546.21,546.21,545.2,545.48,15876.0,531.6392,531.6392,530.6561,530.9287,15876.0
2024-01-04 10:20:00,545.51,546.25,545.22,546.25,12371.0,530.9579,531.6781,530.6756,531.6781,12371.0
2024-01-04 10:25:00,546.3,546.66,546.09,546.25,8998.0,531.7268,532.0772,531.5224,531.6781,8998.0
2024-01-04 10:30:00,546.25,546.25,545.92,546.06,20332.0,531.6781,531.6781,531.3569,531.4932,20332.0
2024-01-04 10:35:00,546.12,546.33,545.9,546.02,12660.0,531.5516,531.756,531.3375,531.4543,12660.0
2024-01-04 10:40:00,546.1,546.19,545.81,545.85,10202.0,531.5321,531.6197,531.2499,531.2888,10202.0
2024-01-04 10:45:00,545.8,545.97,545.34,545.97,11354.0,531.2401,531.4056,530.7924,531.4056,11354.0
2024-01-04 10:50:00,546.03,546.85,545.95,546.53,18583.0,531.464,532.2621,531.3861,531.9507,18583.0
2024-01-04 10:55:00,546.38,547.19,546.29,546.87,19201.0,531.8047,532.5931,531.7171,532.2816,19201.0
2024-01-04 11:00:00,546.96,546.96,546.06,546.15,7945.0,532.3692,532.3692,531.4932,531.5808,7945.0
2024-01-04 11:05:00,546.18,546.18,545.81,546.0,12176.0,531.61,531.61,531.2499,531.4348,12176.0
2024-01-04 11:10:00,545.91,546.81,545.72,546.8,20072.0,531.3472,532.2232,531.1623,532.2135,20072.0
2024-01-04 11:15:00,546.83,547.67,546.83,547.56,12064.0,532.2427,533.0603,532.2427,532.9532,12064.0
2024-01-04 11:20:00,547.65,548.49,547.52,548.2,11144.0,533.0408,533.8584,532.9143,533.5761,11144.0
2024-01-04 11:25:00,548.26,548.45,547.98,548.35,11239.0,533.6345,533.8195,533.362,533.7221,11239.0
2024-01-04 11:30:00,548.42,548.95,548.35,548.92,10571.0,533.7903,534.3061,533.7221,534.2769,10571.0
2024-01-04 11:35:00,548.96,549.0,548.05,548.16,21161.0,534.3158,534.3548,533.4301,533.5372,21161.0
2024-01-04 11:40:00,548.12,548.17,547.27,547.63,8213.0,533.4983,533.5469,532.6709,533.0213,8213.0
2024-01-04 11:45:00,547.62,547.91,547.46,547.88,7661.0,533.0116,533.2939,532.8559,533.2647,7661.0
2024-01-04 11:50:00,547.88,548.07,547.5,547.95,13650.0,533.2647,533.4496,532.8948,533.3328,13650.0
2024-01-04 11:55:00,547.92,547.96,547.45,547.69,6887.0,533.3036,533.3425,532.8461,533.0797,6887.0
2024-01-04 12:00:00,547.7,547.7,546.96,547.0,4410.0,533.0895,533.0895,532.3692,532.4081,4410.0
2024-01-04 12:05:00,547.11,547.13,546.8,546.92,8448.0,532.5152,532.5347,532.2135,532.3303,8448.0
2024-01-04 12:10:00,547.0,547.0,545.9,545.9,5800.0,532.4081,532.4081,531.3375,531.3375,5800.0
2024-01-04 12:15:00,545.9,545.95,545.62,545.79,13384.0,531.3375,531.3861,531.0649,531.2304,13384.0
2024-01-04 12:20:00,545.79,546.22,545.6,545.93,15269.0,531.2304,531.6489,531.0455,531.3667,15269.0
2024-01-04 12:25:00,546.02,546.27,545.57,545.57,9347.0,531.4543,531.6976,531.0163,531.0163,9347.0
2024-01-04 12:30:00,545.66,546.07,545.51,546.04,21840.0,531.1039,531.5029,530.9579,531.4737,21840.0
2024-01-04 12:35:00,546.23,546.6,546.22,546.59,20249.0,531.6587,532.0188,531.6489,532.0091,20249.0
2024-01-04 12:40:00,546.55,546.9,546.23,546.64,14780.0,531.9701,532.3108,531.6587,532.0577,14780.0
2024-01-04 12:45:00,546.45,546.75,546.17,546.57,9597.0,531.8728,532.1648,531.6003,531.9896,9597.0
2024-01-04 12:50:00,546.5,546.5,546.21,546.21,9040.0,531.9215,531.9215,531.6392,531.6392,9040.0
2024-01-04 12:55:00,546.11,546.55,546.1,546.22,5581.0,531.5419,531.9701,531.5321,531.6489,5581.0
2024-01-04 13:00:00,546.24,546.26,545.87,546.14,10830.0,531.6684,531.6879,531.3083,531.5711,10830.0
2024-01-04 13:05:00,546.21,546.4,545.99,546.37,14276.0,531.6392,531.8241,531.4251,531.7949,14276.0
2024-01-04 13:10:00,546.37,546.5,546.19,546.22,6455.0,531.7949,531.9215,531.6197,531.6489,6455.0
2024-01-04 13:15:00,546.27,546.29,545.81,545.9,7140.0,531.6976,531.7171,531.2499,531.3375,7140.0
2024-01-04 13:20:00,545.89,546.1,545.85,545.92,5451.0,531.3277,531.5321,531.2888,531.3569,5451.0
2024-01-04 13:25:00,545.97,546.0,545.67,546.0,7518.0,531.4056,531.4348,531.1136,531.4348,7518.0
2024-01-04 13:30:00,546.13,546.17,545.7,545.7,4537.0,531.5613,531.6003,531.1428,531.1428,4537.0
2024-01-04 13:35:00,545.63,545.68,545.25,545.38,5078.0,531.0747,531.1233,530.7048,530.8313,5078.0
2024-01-04 13:40:00,545.29,545.33,544.7,544.84,19073.0,530.7437,530.7827,530.1695,530.3058,19073.0
2024-01-04 13:45:00,544.84,544.88,544.5,544.63,10922.0,530.3058,530.3447,529.9748,530.1014,10922.0
2024-01-04 13:50:00,544.63,544.85,544.56,544.56,5017.0,530.1014,530.3155,530.0332,530.0332,5017.0
2024-01-04 13:55:00,544.57,544.74,544.52,544.74,6252.0,530.043,530.2084,529.9943,530.2084,6252.0
2024-01-04 14:00:00,544.81,545.1,544.75,545.1,5333.0,530.2766,530.5588,530.2182,530.5588,5333.0
2024-01-04 14:05:00,545.16,545.16,544.93,545.04,3112.0,530.6172,530.6172,530.3934,530.5004,3112.0
2024-01-04 14:10:00,545.03,545.51,544.94,545.4,7970.0,530.4907,530.9579,530.4031,530.8508,7970.0
2024-01-04 14:15:00,545.48,545.48,545.2,545.25,9690.0,530.9287,530.9287,530.6561,530.7048,9690.0
2024-01-04 14:20:00,545.28,545.45,544.91,544.91,9204.0,530.734,530.8995,530.3739,530.3739,9204.0
2024-01-04 14:25:00,545.04,545.22,544.77,545.06,5192.0,530.5004,530.6756,530.2376,530.5199,5192.0
2024-01-04 14:30:00,544.98,545.49,544.97,545.18,7110.0,530.442,530.9384,530.4323,530.6367,7110.0
2024-01-04 14:35:00,545.18,545.2,544.67,544.79,7822.0,530.6367,530.6561,530.1403,530.2571,7822.0
2024-01-04 14:40:00,544.72,545.57,544.72,545.57,7047.0,530.189,531.0163,530.189,531.0163,7047.0
2024-01-04 14:45:00,545.53,546.09,545.44,546.09,9212.0,530.9773,531.5224,530.8897,531.5224,9212.0
2024-01-04 14:50:00,546.08,546.32,545.95,546.23,13759.0,531.5127,531.7463,531.3861,531.6587,13759.0
2024-01-04 14:55:00,546.34,546.58,546.3,546.5,6872.0,531.7657,531.9993,531.7268,531.9215,6872.0
2024-01-04 15:00:00,546.4,546.53,546.19,546.32,14440.0,531.8241,531.9507,531.6197,531.7463,14440.0
2024-01-04 15:05:00,546.29,546.73,546.2,546.49,13350.0,531.7171,532.1453,531.6295,531.9117,13350.0
2024-01-04 15:10:00,546.58,546.61,546.13,546.26,9554.0,531.9993,532.0285,531.5613,531.6879,9554.0
2024-01-04 15:15:00,546.24,546.24,545.49,545.49,16580.0,531.6684,531.6684,530.9384,530.9384,16580.0
2024-01-04 15:20:00,545.39,545.51,544.97,545.22,11862.0,530.8411,530.9579,530.4323,530.6756,11862.0
2024-01-04 15:25:00,545.22,545.36,545.02,545.27,13506.0,530.6756,530.8119,530.481,530.7243,13506.0
2024-01-04 15:30:00,545.27,545.36,544.79,545.22,16162.0,530.7243,530.8119,530.2571,530.6756,16162.0
2024-01-04 15:35:00,545.22,545.32,544.68,545.04,14172.0,530.6756,530.7729,530.15,530.5004,14172.0
2024-01-04 15:40:00,545.08,545.41,545.03,545.39,11973.0,530.5393,530.8605,530.4907,530.8411,11973.0
2024-01-04 15:45:00,545.47,545.96,545.31,545.31,15499.0,530.9189,531.3959,530.7632,530.7632,15499.0
2024-01-04 15:50:00,545.42,545.61,544.81,545.52,35202.0,530.8703,531.0552,530.2766,530.9676,35202.0
2024-01-04 15:55:00,545.52,545.78,544.99,545.62,121234.0,530.9676,531.2207,530.4518,531.0649,121234.0
2024-01-05 09:30:00,547.0,547.0,542.1,543.58,59057.0,532.4081,532.4081,527.6388,529.0794,59057.0
2024-01-05 09:35:00,542.84,543.75,540.2,540.2,12500.0,528.3591,529.2448,525.7895,525.7895,12500.0
2024-01-05 09:40:00,540.44,541.5,539.54,539.63,16355.0,526.0231,527.0549,525.1471,525.2347,16355.0
2024-01-05 09:45:00,540.04,540.09,538.12,538.35,24457.0,525.6338,525.6825,523.765,523.9889,24457.0
2024-01-05 09:50:00,538.75,538.75,537.03,538.03,17710.0,524.3782,524.3782,522.7041,523.6774,17710.0
2024-01-05 09:55:00,537.76,539.01,536.96,538.33,28118.0,523.4146,524.6313,522.636,523.9694,28118.0
2024-01-05 10:00:00,538.24,538.9,536.72,538.5,29115.0,523.8818,524.5242,522.4024,524.1349,29115.0
2024-01-05 10:05:00,538.7,539.18,538.14,538.59,32290.0,524.3295,524.7967,523.7845,524.2225,32290.0
2024-01-05 10:10:00,538.67,539.07,538.3,538.84,30604.0,524.3003,524.6897,523.9402,524.4658,30604.0
2024-01-05 10:15:00,538.89,538.98,537.59,538.37,21547.0,524.5145,524.6021,523.2492,524.0083,21547.0
2024-01-05 10:20:00,538.37,538.6,537.65,538.29,13422.0,524.0083,524.2322,523.3076,523.9305,13422.0
2024-01-05 10:25:00,538.29,538.29,537.41,537.43,20688.0,523.9305,523.9305,523.074,523.0934,20688.0
2024-01-05 10:30:00,537.34,537.56,536.94,537.19,12475.0,523.0058,523.22,522.6165,522.8598,12475.0
2024-01-05 10:35:00,537.19,537.41,535.91,536.09,21920.0,522.8598,523.074,521.614,521.7892,21920.0
2024-01-05 10:40:00,536.15,537.9,536.15,537.77,19677.0,521.8476,523.5509,521.8476,523.4244,19677.0
2024-01-05 10:45:00,537.73,537.78,537.41,537.43,10084.0,523.3854,523.4341,523.074,523.0934,10084.0
2024-01-05 10:50:00,537.54,537.93,537.45,537.63,13432.0,523.2005,523.5801,523.1129,523.2881,13432.0
2024-01-05 10:55:00,537.69,537.79,537.1,537.22,43981.0,523.3465,523.4438,522.7722,522.889,43981.0
2024-01-05 11:00:00,537.09,537.23,536.71,537.03,16260.0,522.7625,522.8988,522.3926,522.7041,16260.0
2024-01-05 11:05:00,536.95,536.95,536.07,536.54,8330.0,522.6262,522.6262,521.7697,522.2272,8330.0
2024-01-05 11:10:00,536.59,537.07,536.37,537.07,4268.0,522.2758,522.743,522.0617,522.743,4268.0
2024-01-05 11:15:00,537.04,537.19,536.65,537.04,7567.0,522.7138,522.8598,522.3342,522.7138,7567.0
2024-01-05 11:20:00,537.07,537.63,536.93,536.99,6100.0,522.743,523.2881,522.6068,522.6652,6100.0
2024-01-05 11:25:00,537.17,537.27,536.8,536.86,5440.0,522.8404,522.9377,522.4802,522.5386,5440.0
2024-01-05 11:30:00,536.88,536.92,536.51,536.67,8279.0,522.5581,522.597,522.198,522.3537,8279.0
2024-01-05 11:35:00,536.68,536.73,536.03,536.03,5318.0,522.3634,522.4121,521.7308,521.7308,5318.0
2024-01-05 11:40:00,536.0,536.87,535.92,536.67,7383.0,521.7016,522.5484,521.6237,522.3537,7383.0
2024-01-05 11:45:00,536.59,536.68,535.72,535.77,9522.0,522.2758,522.3634,521.429,521.4777,9522.0
2024-01-05 11:50:00,535.81,536.03,535.64,535.94,8984.0,521.5166,521.7308,521.3512,521.6432,8984.0
2024-01-05 11:55:00,535.82,536.12,535.36,535.36,9775.0,521.5264,521.8184,521.0786,521.0786,9775.0
2024-01-05 12:00:00,535.36,536.05,535.36,535.94,14530.0,521.0786,521.7502,521.0786,521.6432,14530.0
2024-01-05 12:05:00,536.06,536.88,535.94,536.12,6911.0,521.76,522.5581,521.6432,521.8184,6911.0
2024-01-05 12:10:00,536.18,536.49,535.9,535.9,4507.0,521.8768,522.1785,521.6042,521.6042,4507.0
2024-01-05 12:15:00,535.84,535.89,535.21,535.42,4069.0,521.5458,521.5945,520.9326,521.137,4069.0
2024-01-05 12:20:00,535.38,535.69,535.25,535.68,12105.0,521.0981,521.3998,520.9716,521.3901,12105.0
2024-01-05 12:25:00,535.66,535.66,534.7,534.93,9615.0,521.3706,521.3706,520.4362,520.6601,9615.0
2024-01-05 12:30:00,534.92,534.94,534.51,534.8,5555.0,520.6504,520.6698,520.2513,520.5336,5555.0
2024-01-05 12:35:00,534.86,534.87,534.25,534.51,10236.0,520.592,520.6017,519.9983,520.2513,10236.0
2024-01-05 12:40:00,534.35,534.67,534.35,534.67,3999.0,520.0956,520.407,520.0956,520.407,3999.0
2024-01-05 12:45:00,534.69,534.96,534.48,534.49,6587.0,520.4265,520.6893,520.2221,520.2319,6587.0
2024-01-05 12:50:00,534.69,534.82,534.54,534.58,7456.0,520.4265,520.553,520.2805,520.3194,7456.0
2024-01-05 12:55:00,534.45,534.57,534.39,534.43,7827.0,520.1929,520.3097,520.1345,520.1735,7827.0
2024-01-05 13:00:00,534.33,534.44,534.1,534.25,15233.0,520.0761,520.1832,519.8523,519.9983,15233.0
2024-01-05 13:05:00,534.29,534.29,533.93,534.0,40505.0,520.0372,520.0372,519.6868,519.7549,40505.0
2024-01-05 13:10:00,533.9,534.36,533.72,534.32,9279.0,519.6576,520.1053,519.4824,520.0664,9279.0
2024-01-05 13:15:00,534.32,534.48,534.03,534.39,11089.0,520.0664,520.2221,519.7841,520.1345,11089.0
2024-01-05 13:20:00,534.47,535.02,534.41,535.02,8460.0,520.2124,520.7477,520.154,520.7477,8460.0
2024-01-05 13:25:00,535.02,536.05,535.02,536.03,11293.0,520.7477,521.7502,520.7477,521.7308,11293.0
2024-01-05 13:30:00,535.96,536.64,535.96,536.47,14380.0,521.6626,522.3245,521.6626,522.159,14380.0
2024-01-05 13:35:00,536.47,537.22,536.4,537.11,10895.0,522.159,522.889,522.0909,522.782,10895.0
2024-01-05 13:40:00,537.2,537.35,537.01,537.26,5366.0,522.8696,523.0156,522.6846,522.928,5366.0
2024-01-05 13:45:00,537.33,537.9,537.25,537.9,7914.0,522.9961,523.5509,522.9182,523.5509,7914.0
2024-01-05 13:50:00,537.95,537.96,537.64,537.64,7649.0,523.5996,523.6093,523.2978,523.2978,7649.0
2024-01-05 13:55:00,537.64,538.18,537.59,538.01,4901.0,523.2978,523.8234,523.2492,523.658,4901.0
2024-01-05 14:00:00,538.08,538.08,537.28,537.61,13234.0,523.7261,523.7261,522.9474,523.2686,13234.0
2024-01-05 14:05:00,537.66,537.74,536.92,536.94,6324.0,523.3173,523.3952,522.597,522.6165,6324.0
2024-01-05 14:10:00,537.01,537.72,537.01,537.72,8938.0,522.6846,523.3757,522.6846,523.3757,8938.0
2024-01-05 14:15:00,537.79,537.85,537.06,537.21,8467.0,523.4438,523.5022,522.7333,522.8793,8467.0
2024-01-05 14:20:00,537.29,538.07,537.29,537.98,17825.0,522.9572,523.7163,522.9572,523.6288,17825.0
2024-01-05 14:25:00,538.09,538.15,537.81,537.85,6466.0,523.7358,523.7942,523.4633,523.5022,6466.0
2024-01-05 14:30:00,537.84,538.11,537.84,538.05,5142.0,523.4925,523.7553,523.4925,523.6969,5142.0
2024-01-05 14:35:00,538.16,538.43,538.09,538.28,7928.0,523.8039,524.0667,523.7358,523.9207,7928.0
2024-01-05 14:40:00,538.06,538.11,537.9,538.05,4623.0,523.7066,523.7553,523.5509,523.6969,4623.0
2024-01-05 14:45:00,538.05,538.91,537.74,538.1,7256.0,523.6969,524.5339,523.3952,523.7455,7256.0
2024-01-05 14:50:00,538.1,538.13,537.45,537.87,9397.0,523.7455,523.7747,523.1129,523.5217,9397.0
2024-01-05 14:55:00,537.89,538.12,537.74,538.12,10353.0,523.5412,523.765,523.3952,523.765,10353.0
2024-01-05 15:00:00,538.13,538.14,537.87,538.04,9926.0,523.7747,523.7845,523.5217,523.6872,9926.0
2024-01-05 15:05:00,537.88,538.12,537.84,538.02,7216.0,523.5314,523.765,523.4925,523.6677,7216.0
2024-01-05 15:10:00,538.01,538.35,537.86,538.19,7225.0,523.658,523.9889,523.512,523.8331,7225.0
2024-01-05 15:15:00,538.25,538.26,537.89,538.06,8419.0,523.8915,523.9013,523.5412,523.7066,8419.0
2024-01-05 15:20:00,538.05,538.19,537.97,538.12,5186.0,523.6969,523.8331,523.619,523.765,5186.0
2024-01-05 15:25:00,538.1,538.21,537.72,537.89,12361.0,523.7455,523.8526,523.3757,523.5412,12361.0
2024-01-05 15:30:00,537.88,537.88,536.63,536.74,11363.0,523.5314,523.5314,522.3148,522.4218,11363.0
2024-01-05 15:35:00,536.75,537.37,536.73,537.05,19201.0,522.4316,523.035,522.4121,522.7236,19201.0
2024-01-05 15:40:00,537.14,537.78,537.02,537.74,33737.0,522.8112,523.4341,522.6944,523.3952,33737.0
2024-01-05 15:45:00,537.78,538.26,537.77,538.24,30080.0,523.4341,523.9013,523.4244,523.8818,30080.0
2024-01-05 15:50:00,538.26,538.96,538.04,538.91,52116.0,523.9013,524.5826,523.6872,524.5339,52116.0
2024-01-05 15:55:00,538.88,538.95,537.25,537.37,86620.0,524.5047,524.5729,522.9182,523.035,86620.0
2024-01-08 09:30:00,539.4,540.25,538.5,539.81,74571.0,525.0109,525.8382,524.1349,525.4099,74571.0
2024-01-08 09:35:00,539.72,540.13,538.2,538.45,27164.0,525.3223,525.7214,523.8429,524.0862,27164.0
2024-01-08 09:40:00,538.45,538.89,537.07,537.8,15731.0,524.0862,524.5145,522.743,523.4536,15731.0
2024-01-08 09:45:00,538.03,539.56,537.62,539.45,8735.0,523.6774,525.1666,523.2784,525.0595,8735.0
2024-01-08 09:50:00,539.46,539.52,537.82,537.89,12324.0,525.0693,525.1277,523.473,523.5412,12324.0
2024-01-08 09:55:00,537.89,539.04,537.84,538.91,19662.0,523.5412,524.6605,523.4925,524.5339,19662.0
2024-01-08 10:00:00,538.72,539.56,538.5,538.95,11111.0,524.349,525.1666,524.1349,524.5729,11111.0
2024-01-08 10:05:00,539.02,539.12,538.0,538.03,12373.0,524.641,524.7383,523.6482,523.6774,12373.0
2024-01-08 10:10:00,538.3,539.46,537.88,538.94,9884.0,523.9402,525.0693,523.5314,524.5631,9884.0
2024-01-08 10:15:00,539.15,539.15,538.02,538.68,11959.0,524.7675,524.7675,523.6677,524.3101,11959.0
2024-01-08 10:20:00,538.68,538.93,538.48,538.6,6504.0,524.3101,524.5534,524.1154,524.2322,6504.0
2024-01-08 10:25:00,538.6,539.87,538.59,539.58,6565.0,524.2322,525.4683,524.2225,525.1861,6565.0
2024-01-08 10:30:00,539.55,540.0,539.31,540.0,21928.0,525.1569,525.5949,524.9233,525.5949,21928.0
2024-01-08 10:35:00,540.0,540.0,538.9,539.12,4212.0,525.5949,525.5949,524.5242,524.7383,4212.0
2024-01-08 10:40:00,538.9,539.2,538.29,538.29,6246.0,524.5242,524.8162,523.9305,523.9305,6246.0
2024-01-08 10:45:00,538.23,538.69,537.94,538.69,9561.0,523.8721,524.3198,523.5898,524.3198,9561.0
2024-01-08 10:50:00,538.48,538.74,536.84,537.05,35360.0,524.1154,524.3685,522.5192,522.7236,35360.0
2024-01-08 10:55:00,537.06,537.06,533.56,534.28,30751.0,522.7333,522.7333,519.3267,520.0275,30751.0
2024-01-08 11:00:00,534.35,534.47,532.08,532.48,31398.0,520.0956,520.2124,517.8861,518.2755,31398.0
2024-01-08 11:05:00,532.38,532.38,528.0,530.2,39461.0,518.1781,518.1781,513.915,516.0563,39461.0
2024-01-08 11:10:00,530.38,532.23,530.03,531.69,35845.0,516.2315,518.0321,515.8908,517.5065,35845.0
2024-01-08 11:15:00,531.63,532.21,531.47,531.72,22109.0,517.4481,518.0127,517.2924,517.5357,22109.0
2024-01-08 11:20:00,531.73,532.49,531.17,532.49,14362.0,517.5455,518.2852,517.0004,518.2852,14362.0
2024-01-08 11:25:00,532.3,532.55,531.4,532.22,10234.0,518.1003,518.3436,517.2243,518.0224,10234.0
2024-01-08 11:30:00,532.23,532.67,532.18,532.5,10399.0,518.0321,518.4604,517.9835,518.2949,10399.0
2024-01-08 11:35:00,532.58,532.76,532.18,532.58,10312.0,518.3728,518.548,517.9835,518.3728,10312.0
2024-01-08 11:40:00,532.58,534.0,532.58,534.0,13104.0,518.3728,519.7549,518.3728,519.7549,13104.0
2024-01-08 11:45:00,534.18,534.36,533.56,533.88,9576.0,519.9301,520.1053,519.3267,519.6381,9576.0
2024-01-08 11:50:00,533.95,534.44,533.89,534.07,6949.0,519.7063,520.1832,519.6479,519.8231,6949.0
2024-01-08 11:55:00,533.96,534.5,533.95,534.26,32453.0,519.716,520.2416,519.7063,520.008,32453.0
2024-01-08 12:00:00,534.37,534.77,533.82,534.66,13744.0,520.1151,520.5044,519.5797,520.3973,13744.0
2024-01-08 12:05:00,534.76,534.82,534.23,534.24,5637.0,520.4946,520.553,519.9788,519.9885,5637.0
2024-01-08 12:10:00,534.24,534.24,533.66,533.71,5992.0,519.9885,519.9885,519.424,519.4727,5992.0
2024-01-08 12:15:00,533.85,534.18,533.84,534.16,7956.0,519.6089,519.9301,519.5992,519.9107,7956.0
2024-01-08 12:20:00,534.21,534.63,533.92,534.08,7681.0,519.9593,520.3681,519.6771,519.8328,7681.0
2024-01-08 12:25:00,534.08,534.17,533.57,533.59,6206.0,519.8328,519.9204,519.3364,519.3559,6206.0
2024-01-08 12:30:00,533.59,533.63,533.05,533.34,11132.0,519.3559,519.3948,518.8303,519.1125,11132.0
2024-01-08 12:35:00,533.33,534.01,533.2,533.87,12134.0,519.1028,519.7647,518.9763,519.6284,12134.0
2024-01-08 12:40:00,533.79,533.79,533.22,533.41,5993.0,519.5505,519.5505,518.9957,519.1807,5993.0
2024-01-08 12:45:00,533.42,534.06,533.41,534.04,22467.0,519.1904,519.8133,519.1807,519.7939,22467.0
2024-01-08 12:50:00,534.04,534.91,534.04,534.67,3984.0,519.7939,520.6406,519.7939,520.407,3984.0
2024-01-08 12:55:00,534.76,534.76,534.3,534.4,5342.0,520.4946,520.4946,520.0469,520.1443,5342.0
2024-01-08 13:00:00,534.38,534.49,533.96,534.21,4740.0,520.1248,520.2319,519.716,519.9593,4740.0
2024-01-08 13:05:00,534.19,534.74,534.03,534.69,9471.0,519.9399,520.4752,519.7841,520.4265,9471.0
2024-01-08 13:10:00,534.46,534.62,533.95,534.29,6319.0,520.2027,520.3584,519.7063,520.0372,6319.0
2024-01-08 13:15:00,534.35,534.56,534.1,534.55,7198.0,520.0956,520.3,519.8523,520.2902,7198.0
2024-01-08 13:20:00,534.46,534.76,534.4,534.56,7153.0,520.2027,520.4946,520.1443,520.3,7153.0
2024-01-08 13:25:00,534.87,534.87,534.07,534.07,6140.0,520.6017,520.6017,519.8231,519.8231,6140.0
2024-01-08 13:30:00,534.26,534.3,534.17,534.27,3295.0,520.008,520.0469,519.9204,520.0177,3295.0
2024-01-08 13:35:00,534.2,534.38,533.82,533.82,3764.0,519.9496,520.1248,519.5797,519.5797,3764.0
2024-01-08 13:40:00,533.81,534.18,533.8,533.83,5003.0,519.57,519.9301,519.5603,519.5895,5003.0
2024-01-08 13:45:00,533.89,534.08,533.34,533.41,12645.0,519.6479,519.8328,519.1125,519.1807,12645.0
2024-01-08 13:50:00,533.28,533.33,532.85,532.87,11549.0,519.0541,519.1028,518.6356,518.6551,11549.0
2024-01-08 13:55:00,532.86,533.32,532.5,533.13,12294.0,518.6453,519.0931,518.2949,518.9081,12294.0
2024-01-08 14:00:00,533.59,533.87,533.42,533.43,5990.0,519.3559,519.6284,519.1904,519.2001,5990.0
2024-01-08 14:05:00,533.54,533.69,533.0,533.0,3532.0,519.3072,519.4532,518.7816,518.7816,3532.0
2024-01-08 14:10:00,533.04,533.87,533.04,533.6,7818.0,518.8205,519.6284,518.8205,519.3656,7818.0
2024-01-08 14:15:00,533.93,534.71,533.79,534.4,5556.0,519.6868,520.446,519.5505,520.1443,5556.0
2024-01-08 14:20:00,534.41,534.87,534.0,534.71,6105.0,520.154,520.6017,519.7549,520.446,6105.0
2024-01-08 14:25:00,534.71,535.09,534.4,534.52,5290.0,520.446,520.8158,520.1443,520.2611,5290.0
2024-01-08 14:30:00,534.58,535.32,534.58,535.04,9193.0,520.3194,521.0397,520.3194,520.7672,9193.0
2024-01-08 14:35:00,534.96,534.96,534.3,534.42,7089.0,520.6893,520.6893,520.0469,520.1637,7089.0
2024-01-08 14:40:00,534.34,534.7,534.22,534.63,9961.0,520.0859,520.4362,519.9691,520.3681,9961.0
2024-01-08 14:45:00,534.49,534.94,534.43,534.86,5030.0,520.2319,520.6698,520.1735,520.592,5030.0
2024-01-08 14:50:00,534.86,535.0,534.6,534.64,2993.0,520.592,520.7282,520.3389,520.3778,2993.0
2024-01-08 14:55:00,534.68,535.1,534.66,534.91,4933.0,520.4168,520.8256,520.3973,520.6406,4933.0
2024-01-08 15:00:00,534.99,535.01,534.21,535.01,6974.0,520.7185,520.738,519.9593,520.738,6974.0
2024-01-08 15:05:00,534.99,535.0,534.5,534.5,8316.0,520.7185,520.7282,520.2416,520.2416,8316.0
2024-01-08 15:10:00,534.45,534.6,534.37,534.38,7135.0,520.1929,520.3389,520.1151,520.1248,7135.0
2024-01-08 15:15:00,534.49,534.75,534.39,534.39,10975.0,520.2319,520.4849,520.1345,520.1345,10975.0
2024-01-08 15:20:00,534.38,535.35,534.2,535.2,17694.0,520.1248,521.0689,519.9496,520.9229,17694.0
2024-01-08 15:25:00,535.26,535.44,534.93,534.99,13243.0,520.9813,521.1565,520.6601,520.7185,13243.0
2024-01-08 15:30:00,535.02,535.8,535.02,535.49,10981.0,520.7477,521.5069,520.7477,521.2052,10981.0
2024-01-08 15:35:00,535.39,536.0,534.98,535.94,10785.0,521.1078,521.7016,520.7088,521.6432,10785.0
2024-01-08 15:40:00,536.0,536.13,535.74,536.13,10758.0,521.7016,521.8281,521.4485,521.8281,10758.0
2024-01-08 15:45:00,536.04,536.09,535.35,535.35,15114.0,521.7405,521.7892,521.0689,521.0689,15114.0
2024-01-08 15:50:00,535.55,536.81,535.5,536.41,35001.0,521.2636,522.49,521.2149,522.1006,35001.0
2024-01-08 15:55:00,536.5,536.74,536.21,536.44,56200.0,522.1882,522.4218,521.906,522.1298,56200.0
2024-01-09 09:30:00,538.0,539.0,536.42,536.83,72846.0,523.6482,524.6215,522.1104,522.5094,72846.0
2024-01-09 09:35:00,537.13,538.54,535.56,535.86,30273.0,522.8014,524.1738,521.2733,521.5653,30273.0
2024-01-09 09:40:00,535.87,536.33,534.37,535.85,16618.0,521.575,522.0228,520.1151,521.5556,16618.0
2024-01-09 09:45:00,535.29,535.29,533.76,534.47,18290.0,521.0105,521.0105,519.5213,520.2124,18290.0
2024-01-09 09:50:00,534.92,535.31,534.32,534.99,30972.0,520.6504,521.03,520.0664,520.7185,30972.0
2024-01-09 09:55:00,534.96,535.19,533.55,534.6,22721.0,520.6893,520.9132,519.3169,520.3389,22721.0
2024-01-09 10:00:00,534.78,535.28,534.44,534.96,22387.0,520.5141,521.0008,520.1832,520.6893,22387.0
2024-01-09 10:05:00,534.61,534.89,534.06,534.87,18844.0,520.3486,520.6212,519.8133,520.6017,18844.0
2024-01-09 10:10:00,534.94,536.45,534.93,535.67,13168.0,520.6698,522.1396,520.6601,521.3804,13168.0
2024-01-09 10:15:00,535.76,536.89,535.66,536.69,18638.0,521.468,522.5678,521.3706,522.3732,18638.0
2024-01-09 10:20:00,536.68,536.68,535.81,536.03,10842.0,522.3634,522.3634,521.5166,521.7308,10842.0
2024-01-09 10:25:00,536.12,536.12,534.85,535.0,17771.0,521.8184,521.8184,520.5822,520.7282,17771.0
2024-01-09 10:30:00,535.0,535.01,534.09,534.65,19067.0,520.7282,520.738,519.8425,520.3876,19067.0
2024-01-09 10:35:00,534.65,534.65,532.33,533.48,19072.0,520.3876,520.3876,518.1295,519.2488,19072.0
2024-01-09 10:40:00,533.47,534.28,533.38,534.02,16817.0,519.2391,520.0275,519.1515,519.7744,16817.0
2024-01-09 10:45:00,534.02,534.52,533.8,534.42,11102.0,519.7744,520.2611,519.5603,520.1637,11102.0
2024-01-09 10:50:00,534.59,534.81,534.4,534.4,6962.0,520.3292,520.5433,520.1443,520.1443,6962.0
2024-01-09 10:55:00,534.38,534.8,533.65,534.06,16866.0,520.1248,520.5336,519.4143,519.8133,16866.0
2024-01-09 11:00:00,533.99,534.74,533.92,534.74,7808.0,519.7452,520.4752,519.6771,520.4752,7808.0
2024-01-09 11:05:00,534.77,534.84,534.29,534.3,11958.0,520.5044,520.5725,520.0372,520.0469,11958.0
2024-01-09 11:10:00,534.48,534.75,534.14,534.75,8817.0,520.2221,520.4849,519.8912,520.4849,8817.0
2024-01-09 11:15:00,534.7,535.58,534.67,535.15,13839.0,520.4362,521.2928,520.407,520.8742,13839.0
2024-01-09 11:20:00,535.21,535.24,534.76,534.76,9620.0,520.9326,520.9618,520.4946,520.4946,9620.0
2024-01-09 11:25:00,534.84,534.94,534.47,534.54,8486.0,520.5725,520.6698,520.2124,520.2805,8486.0
2024-01-09 11:30:00,534.54,534.75,534.01,534.65,9378.0,520.2805,520.4849,519.7647,520.3876,9378.0
2024-01-09 11:35:00,534.6,534.75,534.01,534.01,11951.0,520.3389,520.4849,519.7647,519.7647,11951.0
2024-01-09 11:40:00,534.05,534.52,533.93,534.47,12404.0,519.8036,520.2611,519.6868,520.2124,12404.0
2024-01-09 11:45:00,534.59,534.97,534.0,534.62,10322.0,520.3292,520.699,519.7549,520.3584,10322.0
2024-01-09 11:50:00,534.56,534.64,534.4,534.48,3380.0,520.3,520.3778,520.1443,520.2221,3380.0
2024-01-09 11:55:00,534.47,534.47,534.14,534.46,8445.0,520.2124,520.2124,519.8912,520.2027,8445.0
2024-01-09 12:00:00,534.5,534.81,534.06,534.77,10729.0,520.2416,520.5433,519.8133,520.5044,10729.0
2024-01-09 12:05:00,534.75,534.93,534.62,534.89,5976.0,520.4849,520.6601,520.3584,520.6212,5976.0
2024-01-09 12:10:00,534.88,535.0,534.67,534.91,5530.0,520.6114,520.7282,520.407,520.6406,5530.0
2024-01-09 12:15:00,535.01,535.3,534.96,535.18,3197.0,520.738,521.0202,520.6893,520.9034,3197.0
2024-01-09 12:20:00,535.11,535.74,535.11,535.51,8839.0,520.8353,521.4485,520.8353,521.2246,8839.0
2024-01-09 12:25:00,535.51,535.96,535.41,535.65,12264.0,521.2246,521.6626,521.1273,521.3609,12264.0
2024-01-09 12:30:00,535.67,536.16,535.56,536.1,8639.0,521.3804,521.8573,521.2733,521.7989,8639.0
2024-01-09 12:35:00,536.08,536.63,535.79,536.48,3504.0,521.7794,522.3148,521.4972,522.1688,3504.0
2024-01-09 12:40:00,536.59,536.72,535.81,535.91,9451.0,522.2758,522.4024,521.5166,521.614,9451.0
2024-01-09 12:45:00,536.02,536.37,536.02,536.2,5091.0,521.721,522.0617,521.721,521.8962,5091.0
2024-01-09 12:50:00,536.15,536.23,535.58,535.68,7112.0,521.8476,521.9254,521.2928,521.3901,7112.0
2024-01-09 12:55:00,535.64,535.74,535.32,535.32,6232.0,521.3512,521.4485,521.0397,521.0397,6232.0
2024-01-09 13:00:00,535.59,535.63,535.35,535.56,7115.0,521.3025,521.3414,521.0689,521.2733,7115.0
2024-01-09 13:05:00,535.64,535.68,534.98,535.56,20303.0,521.3512,521.3901,520.7088,521.2733,20303.0
2024-01-09 13:10:00,535.66,535.73,535.49,535.69,4329.0,521.3706,521.4388,521.2052,521.3998,4329.0
2024-01-09 13:15:00,535.73,536.09,535.73,535.98,9875.0,521.4388,521.7892,521.4388,521.6821,9875.0
2024-01-09 13:20:00,536.07,536.19,535.83,536.11,11250.0,521.7697,521.8865,521.5361,521.8086,11250.0
2024-01-09 13:25:00,536.12,536.16,535.8,535.89,7455.0,521.8184,521.8573,521.5069,521.5945,7455.0
2024-01-09 13:30:00,535.88,535.91,535.57,535.58,17188.0,521.5848,521.614,521.283,521.2928,17188.0
2024-01-09 13:35:00,535.58,536.03,535.57,535.86,7606.0,521.2928,521.7308,521.283,521.5653,7606.0
2024-01-09 13:40:00,535.97,536.24,535.75,536.12,7206.0,521.6724,521.9352,521.4582,521.8184,7206.0
2024-01-09 13:45:00,536.21,536.6,536.07,536.43,9571.0,521.906,522.2856,521.7697,522.1201,9571.0
2024-01-09 13:50:00,536.43,537.14,536.38,536.97,6481.0,522.1201,522.8112,522.0714,522.6457,6481.0
2024-01-09 13:55:00,536.93,537.75,536.93,537.63,10101.0,522.6068,523.4049,522.6068,523.2881,10101.0
2024-01-09 14:00:00,537.55,537.64,537.43,537.55,15329.0,523.2102,523.2978,523.0934,523.2102,15329.0
2024-01-09 14:05:00,537.45,537.64,537.1,537.24,19423.0,523.1129,523.2978,522.7722,522.9085,19423.0
2024-01-09 14:10:00,537.33,537.96,537.11,537.85,7134.0,522.9961,523.6093,522.782,523.5022,7134.0
2024-01-09 14:15:00,537.85,537.85,537.31,537.76,11736.0,523.5022,523.5022,522.9766,523.4146,11736.0
2024-01-09 14:20:00,537.65,537.85,537.59,537.68,7418.0,523.3076,523.5022,523.2492,523.3368,7418.0
2024-01-09 14:25:00,537.87,538.13,537.7,537.79,11831.0,523.5217,523.7747,523.3562,523.4438,11831.0
2024-01-09 14:30:00,537.76,537.9,537.47,537.59,10555.0,523.4146,523.5509,523.1324,523.2492,10555.0
2024-01-09 14:35:00,537.58,537.58,537.18,537.33,8866.0,523.2394,523.2394,522.8501,522.9961,8866.0
2024-01-09 14:40:00,537.33,537.44,536.95,537.36,7009.0,522.9961,523.1032,522.6262,523.0253,7009.0
2024-01-09 14:45:00,537.4,537.44,537.08,537.19,6760.0,523.0642,523.1032,522.7528,522.8598,6760.0
2024-01-09 14:50:00,537.2,537.85,537.06,537.85,9121.0,522.8696,523.5022,522.7333,523.5022,9121.0
2024-01-09 14:55:00,537.84,537.93,537.61,537.61,6204.0,523.4925,523.5801,523.2686,523.2686,6204.0
2024-01-09 15:00:00,537.63,537.76,537.47,537.75,9140.0,523.2881,523.4146,523.1324,523.4049,9140.0
2024-01-09 15:05:00,537.69,537.73,537.2,537.38,9743.0,523.3465,523.3854,522.8696,523.0448,9743.0
2024-01-09 15:10:00,537.47,537.66,537.4,537.57,6778.0,523.1324,523.3173,523.0642,523.2297,6778.0
2024-01-09 15:15:00,537.4,537.72,537.3,537.52,6986.0,523.0642,523.3757,522.9669,523.181,6986.0
2024-01-09 15:20:00,537.45,538.12,537.35,537.47,10433.0,523.1129,523.765,523.0156,523.1324,10433.0
2024-01-09 15:25:00,537.52,537.58,537.1,537.11,8319.0,523.181,523.2394,522.7722,522.782,8319.0
2024-01-09 15:30:00,537.2,537.73,537.04,537.71,18684.0,522.8696,523.3854,522.7138,523.366,18684.0
2024-01-09 15:35:00,537.67,538.1,537.64,538.08,11572.0,523.327,523.7455,523.2978,523.7261,11572.0
2024-01-09 15:40:00,538.15,538.74,538.07,538.66,18696.0,523.7942,524.3685,523.7163,524.2906,18696.0
2024-01-09 15:45:00,538.66,538.99,538.46,538.89,25992.0,524.2906,524.6118,524.0959,524.5145,25992.0
2024-01-09 15:50:00,538.89,539.61,538.84,539.22,73124.0,524.5145,525.2153,524.4658,524.8357,73124.0
2024-01-09 15:55:00,539.25,539.26,537.95,538.24,84070.0,524.8649,524.8746,523.5996,523.8818,84070.0
2024-01-10 09:30:00,538.1,539.14,537.37,539.02,48386.0,523.7455,524.7578,523.035,524.641,48386.0
2024-01-10 09:35:00,539.03,541.2,539.02,540.55,16642.0,524.6507,526.7629,524.641,526.1302,16642.0
2024-01-10 09:40:00,540.94,541.16,540.14,540.15,22238.0,526.5098,526.7239,525.7311,525.7409,22238.0
2024-01-10 09:45:00,540.14,540.15,538.2,538.34,18342.0,525.7311,525.7409,523.8429,523.9791,18342.0
2024-01-10 09:50:00,538.34,538.35,537.03,537.75,19870.0,523.9791,523.9889,522.7041,523.4049,19870.0
2024-01-10 09:55:00,537.75,538.75,537.71,537.8,27509.0,523.4049,524.3782,523.366,523.4536,27509.0
2024-01-10 10:00:00,538.03,539.42,537.44,538.14,22438.0,523.6774,525.0303,523.1032,523.7845,22438.0
2024-01-10 10:05:00,538.19,538.62,537.78,537.8,11307.0,523.8331,524.2517,523.4341,523.4536,11307.0
2024-01-10 10:10:00,538.0,538.33,537.3,538.31,10739.0,523.6482,523.9694,522.9669,523.9499,10739.0
2024-01-10 10:15:00,538.24,538.4,537.69,538.01,28712.0,523.8818,524.0375,523.3465,523.658,28712.0
2024-01-10 10:20:00,537.95,538.08,537.47,537.48,9524.0,523.5996,523.7261,523.1324,523.1421,9524.0
2024-01-10 10:25:00,537.51,538.2,537.36,537.63,13082.0,523.1713,523.8429,523.0253,523.2881,13082.0
2024-01-10 10:30:00,537.48,537.78,537.12,537.64,11811.0,523.1421,523.4341,522.7917,523.2978,11811.0
2024-01-10 10:35:00,537.98,538.48,537.55,537.95,6041.0,523.6288,524.1154,523.2102,523.5996,6041.0
2024-01-10 10:40:00,537.98,538.19,537.44,537.96,7440.0,523.6288,523.8331,523.1032,523.6093,7440.0
2024-01-10 10:45:00,537.88,537.89,537.0,537.13,4649.0,523.5314,523.5412,522.6749,522.8014,4649.0
2024-01-10 10:50:00,537.13,537.13,536.62,536.75,8684.0,522.8014,522.8014,522.305,522.4316,8684.0
2024-01-10 10:55:00,536.79,537.11,536.69,536.74,13012.0,522.4705,522.782,522.3732,522.4218,13012.0
2024-01-10 11:00:00,536.74,536.74,536.28,536.51,11321.0,522.4218,522.4218,521.9741,522.198,11321.0
2024-01-10 11:05:00,536.37,536.57,536.2,536.57,8025.0,522.0617,522.2564,521.8962,522.2564,8025.0
2024-01-10 11:10:00,536.57,536.59,536.15,536.28,9367.0,522.2564,522.2758,521.8476,521.9741,9367.0
2024-01-10 11:15:00,536.37,537.21,536.37,537.19,10820.0,522.0617,522.8793,522.0617,522.8598,10820.0
2024-01-10 11:20:00,537.21,537.73,537.1,537.42,16252.0,522.8793,523.3854,522.7722,523.0837,16252.0
2024-01-10 11:25:00,537.37,537.41,537.22,537.27,4628.0,523.035,523.074,522.889,522.9377,4628.0
2024-01-10 11:30:00,537.28,538.18,537.27,538.08,9246.0,522.9474,523.8234,522.9377,523.7261,9246.0
2024-01-10 11:35:00,538.08,538.38,537.69,537.82,7559.0,523.7261,524.0181,523.3465,523.473,7559.0
2024-01-10 11:40:00,537.81,538.67,537.71,538.59,15096.0,523.4633,524.3003,523.366,524.2225,15096.0
2024-01-10 11:45:00,538.59,538.59,537.88,537.88,5626.0,524.2225,524.2225,523.5314,523.5314,5626.0
2024-01-10 11:50:00,537.93,538.01,537.66,537.96,4114.0,523.5801,523.658,523.3173,523.6093,4114.0
2024-01-10 11:55:00,537.95,537.95,537.69,537.7,4407.0,523.5996,523.5996,523.3465,523.3562,4407.0
2024-01-10 12:00:00,537.7,538.01,537.63,537.74,5125.0,523.3562,523.658,523.2881,523.3952,5125.0
2024-01-10 12:05:00,537.76,537.83,537.21,537.47,7457.0,523.4146,523.4828,522.8793,523.1324,7457.0
2024-01-10 12:10:00,537.44,537.49,537.27,537.35,3715.0,523.1032,523.1518,522.9377,523.0156,3715.0
2024-01-10 12:15:00,537.34,537.55,537.14,537.37,4456.0,523.0058,523.2102,522.8112,523.035,4456.0
2024-01-10 12:20:00,537.37,537.75,537.32,537.68,3130.0,523.035,523.4049,522.9864,523.3368,3130.0
2024-01-10 12:25:00,537.75,537.87,537.62,537.68,5636.0,523.4049,523.5217,523.2784,523.3368,5636.0
2024-01-10 12:30:00,537.69,538.11,537.55,538.1,4566.0,523.3465,523.7553,523.2102,523.7455,4566.0
2024-01-10 12:35:00,538.1,538.18,537.81,537.83,7928.0,523.7455,523.8234,523.4633,523.4828,7928.0
2024-01-10 12:40:00,537.59,537.93,537.5,537.68,3979.0,523.2492,523.5801,523.1616,523.3368,3979.0
2024-01-10 12:45:00,537.66,537.68,537.38,537.68,4217.0,523.3173,523.3368,523.0448,523.3368,4217.0
2024-01-10 12:50:00,537.72,537.72,537.39,537.39,3660.0,523.3757,523.3757,523.0545,523.0545,3660.0
2024-01-10 12:55:00,537.38,537.82,537.38,537.74,5983.0,523.0448,523.473,523.0448,523.3952,5983.0
2024-01-10 13:00:00,537.63,537.66,537.4,537.51,3624.0,523.2881,523.3173,523.0642,523.1713,3624.0
2024-01-10 13:05:00,537.54,538.15,537.43,538.11,4867.0,523.2005,523.7942,523.0934,523.7553,4867.0
2024-01-10 13:10:00,538.02,538.02,537.41,537.41,5080.0,523.6677,523.6677,523.074,523.074,5080.0
2024-01-10 13:15:00,537.53,537.57,537.43,537.53,5252.0,523.1908,523.2297,523.0934,523.1908,5252.0
2024-01-10 13:20:00,537.63,537.89,537.63,537.83,2718.0,523.2881,523.5412,523.2881,523.4828,2718.0
2024-01-10 13:25:00,537.84,537.84,537.7,537.8,4570.0,523.4925,523.4925,523.3562,523.4536,4570.0
2024-01-10 13:30:00,537.73,538.05,537.73,538.05,3347.0,523.3854,523.6969,523.3854,523.6969,3347.0
2024-01-10 13:35:00,538.04,538.05,537.62,537.64,7505.0,523.6872,523.6969,523.2784,523.2978,7505.0
2024-01-10 13:40:00,537.6,537.68,537.23,537.33,7612.0,523.2589,523.3368,522.8988,522.9961,7612.0
2024-01-10 13:45:00,537.38,537.67,537.33,537.66,4868.0,523.0448,523.327,522.9961,523.3173,4868.0
2024-01-10 13:50:00,537.68,537.68,537.02,537.07,8323.0,523.3368,523.3368,522.6944,522.743,8323.0
2024-01-10 13:55:00,537.17,537.47,537.12,537.47,5346.0,522.8404,523.1324,522.7917,523.1324,5346.0
2024-01-10 14:00:00,537.52,537.65,537.23,537.23,4205.0,523.181,523.3076,522.8988,522.8988,4205.0
2024-01-10 14:05:00,537.17,537.17,536.91,536.95,4261.0,522.8404,522.8404,522.5873,522.6262,4261.0
2024-01-10 14:10:00,536.99,537.43,536.83,536.94,8733.0,522.6652,523.0934,522.5094,522.6165,8733.0
2024-01-10 14:15:00,537.01,537.96,536.99,537.92,6400.0,522.6846,523.6093,522.6652,523.5704,6400.0
2024-01-10 14:20:00,537.73,537.87,537.11,537.33,11339.0,523.3854,523.5217,522.782,522.9961,11339.0
2024-01-10 14:25:00,537.48,537.88,537.35,537.88,7382.0,523.1421,523.5314,523.0156,523.5314,7382.0
2024-01-10 14:30:00,537.85,537.98,537.59,537.74,14497.0,523.5022,523.6288,523.2492,523.3952,14497.0
2024-01-10 14:35:00,537.74,537.93,537.55,537.74,20796.0,523.3952,523.5801,523.2102,523.3952,20796.0
2024-01-10 14:40:00,537.83,537.83,536.76,536.84,7694.0,523.4828,523.4828,522.4413,522.5192,7694.0
2024-01-10 14:45:00,536.91,537.24,536.91,537.16,17937.0,522.5873,522.9085,522.5873,522.8306,17937.0
2024-01-10 14:50:00,537.22,537.93,537.13,537.78,10611.0,522.889,523.5801,522.8014,523.4341,10611.0
2024-01-10 14:55:00,537.68,538.17,537.68,537.87,7425.0,523.3368,523.8137,523.3368,523.5217,7425.0
2024-01-10 15:00:00,537.89,537.89,537.3,537.42,8356.0,523.5412,523.5412,522.9669,523.0837,8356.0
2024-01-10 15:05:00,537.48,537.53,537.17,537.34,14526.0,523.1421,523.1908,522.8404,523.0058,14526.0
2024-01-10 15:10:00,537.31,537.45,536.82,536.96,11529.0,522.9766,523.1129,522.4997,522.636,11529.0
2024-01-10 15:15:00,536.94,537.21,536.8,536.99,15734.0,522.6165,522.8793,522.4802,522.6652,15734.0
2024-01-10 15:20:00,537.0,537.73,536.75,537.73,11447.0,522.6749,523.3854,522.4316,523.3854,11447.0
2024-01-10 15:25:00,537.49,537.73,537.36,537.61,5160.0,523.1518,523.3854,523.0253,523.2686,5160.0
2024-01-10 15:30:00,537.6,538.17,537.38,537.88,7013.0,523.2589,523.8137,523.0448,523.5314,7013.0
2024-01-10 15:35:00,537.9,538.32,537.75,537.98,10726.0,523.5509,523.9597,523.4049,523.6288,10726.0
2024-01-10 15:40:00,538.13,538.17,537.74,537.85,7500.0,523.7747,523.8137,523.3952,523.5022,7500.0
2024-01-10 15:45:00,537.76,537.8,537.19,537.2,13159.0,523.4146,523.4536,522.8598,522.8696,13159.0
2024-01-10 15:50:00,537.19,537.62,536.89,537.62,27622.0,522.8598,523.2784,522.5678,523.2784,27622.0
2024-01-10 15:55:00,537.7,538.07,537.31,537.59,69348.0,523.3562,523.7163,522.9766,523.2492,69348.0
2024-01-11 09:30:00,536.13,538.83,536.0,536.37,55496.0,521.8281,524.4561,521.7016,522.0617,55496.0
2024-01-11 09:35:00,536.57,536.88,534.53,535.84,32699.0,522.2564,522.5581,520.2708,521.5458,32699.0
2024-01-11 09:40:00,536.03,536.25,534.71,534.8,13440.0,521.7308,521.9449,520.446,520.5336,13440.0
2024-01-11 09:45:00,535.01,536.53,534.99,535.94,18424.0,520.738,522.2174,520.7185,521.6432,18424.0
2024-01-11 09:50:00,536.07,536.58,535.89,536.02,35981.0,521.7697,522.2661,521.5945,521.721,35981.0
2024-01-11 09:55:00,536.09,536.44,535.56,536.06,25788.0,521.7892,522.1298,521.2733,521.76,25788.0
2024-01-11 10:00:00,536.1,537.24,536.0,536.93,46195.0,521.7989,522.9085,521.7016,522.6068,46195.0
2024-01-11 10:05:00,537.02,538.29,536.85,537.5,45386.0,522.6944,523.9305,522.5289,523.1616,45386.0
2024-01-11 10:10:00,537.36,537.74,536.44,536.61,15137.0,523.0253,523.3952,522.1298,522.2953,15137.0
2024-01-11 10:15:00,536.61,536.61,535.74,536.09,17382.0,522.2953,522.2953,521.4485,521.7892,17382.0
2024-01-11 10:20:00,535.91,537.04,535.51,536.42,7233.0,521.614,522.7138,521.2246,522.1104,7233.0
2024-01-11 10:25:00,536.69,537.27,536.18,536.81,48316.0,522.3732,522.9377,521.8768,522.49,48316.0
2024-01-11 10:30:00,536.6,537.14,536.13,537.14,16323.0,522.2856,522.8112,521.8281,522.8112,16323.0
2024-01-11 10:35:00,537.16,537.48,536.71,537.06,20941.0,522.8306,523.1421,522.3926,522.7333,20941.0
2024-01-11 10:40:00,537.2,538.57,537.01,538.48,15506.0,522.8696,524.203,522.6846,524.1154,15506.0
2024-01-11 10:45:00,538.63,538.65,537.85,537.87,17859.0,524.2614,524.2809,523.5022,523.5217,17859.0
2024-01-11 10:50:00,537.7,538.6,537.63,538.17,7773.0,523.3562,524.2322,523.2881,523.8137,7773.0
2024-01-11 10:55:00,538.27,538.38,536.83,537.25,8704.0,523.911,524.0181,522.5094,522.9182,8704.0
2024-01-11 11:00:00,537.12,537.86,537.12,537.78,5827.0,522.7917,523.512,522.7917,523.4341,5827.0
2024-01-11 11:05:00,537.77,538.23,537.57,538.01,7028.0,523.4244,523.8721,523.2297,523.658,7028.0
2024-01-11 11:10:00,538.0,538.15,537.16,537.33,7905.0,523.6482,523.7942,522.8306,522.9961,7905.0
2024-01-11 11:15:00,537.39,537.73,537.0,537.21,15734.0,523.0545,523.3854,522.6749,522.8793,15734.0
2024-01-11 11:20:00,537.11,537.79,536.92,537.79,10463.0,522.782,523.4438,522.597,523.4438,10463.0
2024-01-11 11:25:00,538.01,538.14,537.62,537.78,6133.0,523.658,523.7845,523.2784,523.4341,6133.0
2024-01-11 11:30:00,537.84,537.84,536.72,536.83,7884.0,523.4925,523.4925,522.4024,522.5094,7884.0
2024-01-11 11:35:00,536.73,537.31,536.56,536.75,9037.0,522.4121,522.9766,522.2466,522.4316,9037.0
2024-01-11 11:40:00,536.92,537.26,536.51,536.84,5905.0,522.597,522.928,522.198,522.5192,5905.0
2024-01-11 11:45:00,536.96,537.47,536.78,537.09,5025.0,522.636,523.1324,522.4608,522.7625,5025.0
2024-01-11 11:50:00,537.0,537.42,536.84,536.86,5894.0,522.6749,523.0837,522.5192,522.5386,5894.0
2024-01-11 11:55:00,536.86,537.04,536.56,536.72,10183.0,522.5386,522.7138,522.2466,522.4024,10183.0
2024-01-11 12:00:00,536.73,537.22,536.72,537.17,9455.0,522.4121,522.889,522.4024,522.8404,9455.0
2024-01-11 12:05:00,537.13,537.59,536.99,537.37,9874.0,522.8014,523.2492,522.6652,523.035,9874.0
2024-01-11 12:10:00,537.46,538.12,537.42,537.98,15791.0,523.1226,523.765,523.0837,523.6288,15791.0
2024-01-11 12:15:00,538.1,538.27,537.66,537.66,20103.0,523.7455,523.911,523.3173,523.3173,20103.0
2024-01-11 12:20:00,537.8,537.93,537.67,537.92,7681.0,523.4536,523.5801,523.327,523.5704,7681.0
2024-01-11 12:25:00,537.88,538.04,537.65,537.69,5324.0,523.5314,523.6872,523.3076,523.3465,5324.0
2024-01-11 12:30:00,537.72,538.0,537.42,537.93,5554.0,523.3757,523.6482,523.0837,523.5801,5554.0
2024-01-11 12:35:00,538.09,538.41,537.98,537.98,7466.0,523.7358,524.0473,523.6288,523.6288,7466.0
2024-01-11 12:40:00,538.08,538.56,538.06,538.35,14432.0,523.7261,524.1933,523.7066,523.9889,14432.0
2024-01-11 12:45:00,538.45,538.5,538.33,538.39,4121.0,524.0862,524.1349,523.9694,524.0278,4121.0
2024-01-11 12:50:00,538.39,538.69,538.38,538.54,4729.0,524.0278,524.3198,524.0181,524.1738,4729.0
2024-01-11 12:55:00,538.63,538.84,538.51,538.52,7014.0,524.2614,524.4658,524.1446,524.1543,7014.0
2024-01-11 13:00:00,538.52,538.52,537.74,537.97,13468.0,524.1543,524.1543,523.3952,523.619,13468.0
2024-01-11 13:05:00,537.97,538.18,537.87,537.88,11005.0,523.619,523.8234,523.5217,523.5314,11005.0
2024-01-11 13:10:00,537.88,538.24,537.74,538.24,5193.0,523.5314,523.8818,523.3952,523.8818,5193.0
2024-01-11 13:15:00,538.39,538.62,538.25,538.43,4004.0,524.0278,524.2517,523.8915,524.0667,4004.0
2024-01-11 13:20:00,538.52,538.8,538.51,538.73,6169.0,524.1543,524.4269,524.1446,524.3587,6169.0
2024-01-11 13:25:00,538.79,538.91,538.59,538.77,4885.0,524.4171,524.5339,524.2225,524.3977,4885.0
2024-01-11 13:30:00,538.88,538.92,538.64,538.83,12301.0,524.5047,524.5437,524.2711,524.4561,12301.0
2024-01-11 13:35:00,538.87,539.12,538.8,538.8,7113.0,524.495,524.7383,524.4269,524.4269,7113.0
2024-01-11 13:40:00,538.77,538.97,538.74,538.75,8034.0,524.3977,524.5923,524.3685,524.3782,8034.0
2024-01-11 13:45:00,538.69,538.72,538.39,538.49,5854.0,524.3198,524.349,524.0278,524.1251,5854.0
2024-01-11 13:50:00,538.53,538.85,538.46,538.55,9250.0,524.1641,524.4755,524.0959,524.1835,9250.0
2024-01-11 13:55:00,538.68,539.0,538.45,538.96,22066.0,524.3101,524.6215,524.0862,524.5826,22066.0
2024-01-11 14:00:00,538.98,539.45,538.9,539.2,13244.0,524.6021,525.0595,524.5242,524.8162,13244.0
2024-01-11 14:05:00,539.17,539.44,538.94,539.07,6558.0,524.787,525.0498,524.5631,524.6897,6558.0
2024-01-11 14:10:00,539.24,539.4,539.05,539.11,6664.0,524.8551,525.0109,524.6702,524.7286,6664.0
2024-01-11 14:15:00,539.1,539.17,538.7,538.91,7255.0,524.7189,524.787,524.3295,524.5339,7255.0
2024-01-11 14:20:00,538.84,539.15,538.63,539.15,9276.0,524.4658,524.7675,524.2614,524.7675,9276.0
2024-01-11 14:25:00,539.15,539.2,538.92,538.93,8232.0,524.7675,524.8162,524.5437,524.5534,8232.0
2024-01-11 14:30:00,538.77,539.22,538.36,539.08,15204.0,524.3977,524.8357,523.9986,524.6994,15204.0
2024-01-11 14:35:00,539.15,539.31,538.86,539.28,5877.0,524.7675,524.9233,524.4853,524.8941,5877.0
2024-01-11 14:40:00,539.25,539.25,538.37,539.04,21047.0,524.8649,524.8649,524.0083,524.6605,21047.0
2024-01-11 14:45:00,538.98,539.61,538.92,539.61,14007.0,524.6021,525.2153,524.5437,525.2153,14007.0
2024-01-11 14:50:00,539.66,540.12,539.63,540.11,12610.0,525.2639,525.7117,525.2347,525.7019,12610.0
2024-01-11 14:55:00,540.12,540.16,539.92,540.04,12555.0,525.7117,525.7506,525.517,525.6338,12555.0
2024-01-11 15:00:00,540.04,540.05,539.59,539.61,6548.0,525.6338,525.6435,525.1958,525.2153,6548.0
2024-01-11 15:05:00,539.77,539.93,539.51,539.51,9243.0,525.371,525.5267,525.1179,525.1179,9243.0
2024-01-11 15:10:00,539.51,539.51,539.04,539.23,8385.0,525.1179,525.1179,524.6605,524.8454,8385.0
2024-01-11 15:15:00,539.15,539.15,538.45,538.49,17253.0,524.7675,524.7675,524.0862,524.1251,17253.0
2024-01-11 15:20:00,538.52,539.27,538.49,539.27,16683.0,524.1543,524.8843,524.1251,524.8843,16683.0
2024-01-11 15:25:00,539.2,539.31,538.74,538.74,11350.0,524.8162,524.9233,524.3685,524.3685,11350.0
2024-01-11 15:30:00,538.82,539.31,538.82,539.27,13051.0,524.4463,524.9233,524.4463,524.8843,13051.0
2024-01-11 15:35:00,539.21,539.34,538.71,539.1,12514.0,524.8259,524.9525,524.3393,524.7189,12514.0
2024-01-11 15:40:00,539.16,539.65,539.16,539.53,13502.0,524.7773,525.2542,524.7773,525.1374,13502.0
2024-01-11 15:45:00,539.53,539.83,539.25,539.66,16504.0,525.1374,525.4294,524.8649,525.2639,16504.0
2024-01-11 15:50:00,539.64,539.81,539.35,539.35,28945.0,525.2445,525.4099,524.9622,524.9622,28945.0
2024-01-11 15:55:00,539.4,540.09,539.3,539.67,67805.0,525.0109,525.6825,524.9135,525.2737,67805.0
2024-01-12 09:30:00,518.86,528.48,517.68,526.4,294782.0,505.0188,514.3822,503.8703,512.3577,294782.0
2024-01-12 09:35:00,526.86,527.0,523.28,524.19,141756.0,512.8054,512.9417,509.3209,510.2066,141756.0
2024-01-12 09:40:00,524.48,525.53,523.01,523.39,118125.0,510.4889,511.5109,509.0581,509.428,118125.0
2024-01-12 09:45:00,523.54,523.54,519.56,521.51,161827.0,509.574,509.574,505.7001,507.5981,161827.0
2024-01-12 09:50:00,521.37,523.74,521.21,523.4,112042.0,507.4618,509.7686,507.3061,509.4377,112042.0
2024-01-12 09:55:00,523.1,524.5,522.36,522.81,81135.0,509.1457,510.5083,508.4254,508.8634,81135.0
2024-01-12 10:00:00,522.82,524.77,522.12,523.3,72506.0,508.8732,510.7711,508.1918,509.3404,72506.0
2024-01-12 10:05:00,523.17,523.66,522.24,522.4,44787.0,509.2138,509.6908,508.3086,508.4644,44787.0
2024-01-12 10:10:00,522.22,523.0,520.01,520.11,25324.0,508.2892,509.0484,506.1381,506.2355,25324.0
2024-01-12 10:15:00,520.13,521.67,520.01,521.02,40489.0,506.2549,507.7538,506.1381,507.1212,40489.0
2024-01-12 10:20:00,521.02,521.78,520.86,521.4,40382.0,507.1212,507.8609,506.9654,507.491,40382.0
2024-01-12 10:25:00,521.34,522.13,520.55,520.77,36577.0,507.4326,508.2016,506.6637,506.8778,36577.0
2024-01-12 10:30:00,520.57,520.9,517.51,517.74,61803.0,506.6832,507.0044,503.7048,503.9287,61803.0
2024-01-12 10:35:00,517.57,517.81,516.0,516.84,82868.0,503.7632,503.9968,502.2351,503.0527,82868.0
2024-01-12 10:40:00,516.85,517.0,513.13,513.13,112075.0,503.0624,503.2084,499.4417,499.4417,112075.0
2024-01-12 10:45:00,513.51,517.65,513.51,517.44,56852.0,499.8115,503.8411,499.8115,503.6367,56852.0
2024-01-12 10:50:00,517.74,518.17,516.52,516.73,30021.0,503.9287,504.3472,502.7412,502.9456,30021.0
2024-01-12 10:55:00,516.85,517.61,516.3,516.71,26407.0,503.0624,503.8021,502.5271,502.9262,26407.0
2024-01-12 11:00:00,516.72,518.18,516.13,518.18,42885.0,502.9359,504.3569,502.3616,504.3569,42885.0
2024-01-12 11:05:00,518.07,518.89,517.84,518.12,34734.0,504.2499,505.048,504.026,504.2985,34734.0
2024-01-12 11:10:00,518.11,518.16,517.23,517.3,26156.0,504.2888,504.3375,503.4323,503.5004,26156.0
2024-01-12 11:15:00,517.28,517.28,515.57,516.25,36464.0,503.4809,503.4809,501.8166,502.4784,36464.0
2024-01-12 11:20:00,516.24,516.58,515.82,516.13,37569.0,502.4687,502.7996,502.0599,502.3616,37569.0
2024-01-12 11:25:00,516.24,517.91,516.23,517.75,33852.0,502.4687,504.0941,502.459,503.9384,33852.0
2024-01-12 11:30:00,517.75,519.42,517.75,519.16,34004.0,503.9384,505.5639,503.9384,505.3108,34004.0
2024-01-12 11:35:00,519.38,519.4,518.72,518.85,23761.0,505.5249,505.5444,504.8825,505.0091,23761.0
2024-01-12 11:40:00,519.05,519.05,517.95,517.95,18358.0,505.2037,505.2037,504.1331,504.1331,18358.0
2024-01-12 11:45:00,517.91,518.1,517.25,517.69,30715.0,504.0941,504.2791,503.4517,503.88,30715.0
2024-01-12 11:50:00,517.62,519.23,517.58,519.22,18925.0,503.8119,505.3789,503.7729,505.3692,18925.0
2024-01-12 11:55:00,519.06,519.38,518.9,519.15,15316.0,505.2135,505.5249,505.0577,505.3011,15316.0
2024-01-12 12:00:00,519.15,519.42,518.25,518.36,14675.0,505.3011,505.5639,504.4251,504.5321,14675.0
2024-01-12 12:05:00,518.45,519.38,518.45,519.27,10337.0,504.6197,505.5249,504.6197,505.4179,10337.0
2024-01-12 12:10:00,519.26,519.82,519.22,519.75,24347.0,505.4081,505.9532,505.3692,505.8851,24347.0
2024-01-12 12:15:00,519.84,520.48,519.82,520.3,21164.0,505.9727,506.5956,505.9532,506.4204,21164.0
2024-01-12 12:20:00,520.31,520.86,520.14,520.14,28323.0,506.4301,506.9654,506.2647,506.2647,28323.0
2024-01-12 12:25:00,520.23,520.23,519.59,520.13,23925.0,506.3523,506.3523,505.7293,506.2549,23925.0
2024-01-12 12:30:00,520.22,520.42,519.83,520.32,36352.0,506.3425,506.5372,505.9629,506.4399,36352.0
2024-01-12 12:35:00,520.3,520.6,520.16,520.36,23870.0,506.4204,506.7124,506.2841,506.4788,23870.0
2024-01-12 12:40:00,520.36,520.6,519.68,519.7,32566.0,506.4788,506.7124,505.8169,505.8364,32566.0
2024-01-12 12:45:00,519.7,519.86,519.24,519.45,22787.0,505.8364,505.9921,505.3887,505.5931,22787.0
2024-01-12 12:50:00,519.5,519.73,518.88,519.73,14974.0,505.6417,505.8656,505.0383,505.8656,14974.0
2024-01-12 12:55:00,519.65,520.4,519.65,520.1,22006.0,505.7877,506.5177,505.7877,506.2257,22006.0
2024-01-12 13:00:00,520.11,520.25,518.83,519.05,18384.0,506.2355,506.3717,504.9896,505.2037,18384.0
2024-01-12 13:05:00,519.21,519.47,518.4,518.7,23852.0,505.3595,505.6125,504.5711,504.8631,23852.0
2024-01-12 13:10:00,518.77,519.58,518.77,519.3,23783.0,504.9312,505.7196,504.9312,505.4471,23783.0
2024-01-12 13:15:00,519.42,520.58,518.85,518.99,21332.0,505.5639,506.6929,505.0091,505.1453,21332.0
2024-01-12 13:20:00,518.99,519.57,518.85,519.43,13529.0,505.1453,505.7099,505.0091,505.5736,13529.0
2024-01-12 13:25:00,519.51,519.55,518.42,518.57,18575.0,505.6515,505.6904,504.5905,504.7365,18575.0
2024-01-12 13:30:00,518.72,518.83,518.49,518.82,10447.0,504.8825,504.9896,504.6587,504.9799,10447.0
2024-01-12 13:35:00,518.85,520.02,518.82,519.96,20416.0,505.0091,506.1479,504.9799,506.0895,20416.0
2024-01-12 13:40:00,519.96,520.89,519.83,520.37,25318.0,506.0895,506.9946,505.9629,506.4885,25318.0
2024-01-12 13:45:00,520.28,520.52,520.24,520.33,9757.0,506.4009,506.6345,506.362,506.4496,9757.0
2024-01-12 13:50:00,520.47,520.47,519.54,519.94,18507.0,506.5859,506.5859,505.6807,506.07,18507.0
2024-01-12 13:55:00,519.94,521.08,519.88,520.92,20943.0,506.07,507.1796,506.0116,507.0238,20943.0
2024-01-12 14:00:00,520.92,520.92,519.91,520.0,13561.0,507.0238,507.0238,506.0408,506.1284,13561.0
2024-01-12 14:05:00,519.97,520.7,519.9,520.5,7810.0,506.0992,506.8097,506.0311,506.6151,7810.0
2024-01-12 14:10:00,520.55,521.17,520.46,520.94,20410.0,506.6637,507.2672,506.5761,507.0433,20410.0
2024-01-12 14:15:00,520.89,521.14,520.46,520.47,19428.0,506.9946,507.238,506.5761,506.5859,19428.0
2024-01-12 14:20:00,520.6,520.78,520.02,520.14,15090.0,506.7124,506.8876,506.1479,506.2647,15090.0
2024-01-12 14:25:00,520.13,520.45,520.03,520.27,19486.0,506.2549,506.5664,506.1576,506.3912,19486.0
2024-01-12 14:30:00,520.27,520.46,520.15,520.34,13911.0,506.3912,506.5761,506.2744,506.4593,13911.0
2024-01-12 14:35:00,520.28,520.39,519.8,520.37,12803.0,506.4009,506.508,505.9337,506.4885,12803.0
2024-01-12 14:40:00,520.37,520.5,520.0,520.19,9418.0,506.4885,506.6151,506.1284,506.3133,9418.0
2024-01-12 14:45:00,520.23,520.27,519.15,519.19,21430.0,506.3523,506.3912,505.3011,505.34,21430.0
2024-01-12 14:50:00,519.1,519.83,518.75,519.75,23928.0,505.2524,505.9629,504.9117,505.8851,23928.0
2024-01-12 14:55:00,519.75,520.21,519.22,519.49,22658.0,505.8851,506.3328,505.3692,505.632,22658.0
2024-01-12 15:00:00,519.36,519.54,518.91,519.08,21640.0,505.5055,505.6807,505.0675,505.2329,21640.0
2024-01-12 15:05:00,519.0,519.23,518.83,519.11,19567.0,505.1551,505.3789,504.9896,505.2621,19567.0
2024-01-12 15:10:00,519.13,519.4,519.09,519.33,11029.0,505.2816,505.5444,505.2427,505.4763,11029.0
2024-01-12 15:15:00,519.41,520.2,519.4,519.52,16927.0,505.5541,506.3231,505.5444,505.6612,16927.0
2024-01-12 15:20:00,519.53,519.8,519.48,519.52,13708.0,505.6709,505.9337,505.6223,505.6612,13708.0
2024-01-12 15:25:00,519.44,519.98,519.23,519.52,20745.0,505.5833,506.1089,505.3789,505.6612,20745.0
2024-01-12 15:30:00,519.5,519.83,519.1,519.81,17720.0,505.6417,505.9629,505.2524,505.9435,17720.0
2024-01-12 15:35:00,519.82,520.59,519.77,520.0,29598.0,505.9532,506.7026,505.9045,506.1284,29598.0
2024-01-12 15:40:00,520.08,520.96,519.74,520.84,44122.0,506.2063,507.0628,505.8753,506.946,44122.0
2024-01-12 15:45:00,520.83,520.97,520.22,520.62,52830.0,506.9362,507.0725,506.3425,506.7318,52830.0
2024-01-12 15:50:00,520.77,521.64,520.53,521.45,87114.0,506.8778,507.7246,506.6442,507.5397,87114.0
2024-01-12 15:55:00,521.45,522.0,521.38,521.59,197479.0,507.5397,508.075,507.4716,507.676,197479.0
2024-01-16 09:30:00,523.71,524.5,516.55,520.48,130497.0,509.7394,510.5083,502.7704,506.5956,130497.0
2024-01-16 09:35:00,520.29,521.5,519.53,520.86,53712.0,506.4107,507.5884,505.6709,506.9654,53712.0
2024-01-16 09:40:00,520.94,522.44,519.96,521.25,36343.0,507.0433,508.5033,506.0895,507.345,36343.0
2024-01-16 09:45:00,521.29,524.0,521.29,523.1,22550.0,507.384,510.0217,507.384,509.1457,22550.0
2024-01-16 09:50:00,523.03,524.12,521.77,523.3,20332.0,509.0776,510.1385,507.8512,509.3404,20332.0
2024-01-16 09:55:00,523.24,523.62,521.77,522.02,32460.0,509.282,509.6518,507.8512,508.0945,32460.0
2024-01-16 10:00:00,522.2,523.54,521.82,522.72,50862.0,508.2697,509.574,507.8998,508.7758,50862.0
2024-01-16 10:05:00,522.74,523.6,522.26,523.12,21374.0,508.7953,509.6324,508.3281,509.1652,21374.0
2024-01-16 10:10:00,523.02,523.54,522.9,523.15,27514.0,509.0678,509.574,508.951,509.1944,27514.0
2024-01-16 10:15:00,523.12,523.59,522.97,523.39,14996.0,509.1652,509.6226,509.0192,509.428,14996.0
2024-01-16 10:20:00,523.44,523.93,523.07,523.11,15763.0,509.4766,509.9536,509.1165,509.1554,15763.0
2024-01-16 10:25:00,523.02,523.83,522.65,523.23,25270.0,509.0678,509.8562,508.7077,509.2722,25270.0
2024-01-16 10:30:00,523.23,523.69,521.7,522.2,32298.0,509.2722,509.72,507.783,508.2697,32298.0
2024-01-16 10:35:00,522.2,522.31,520.54,520.63,49945.0,508.2697,508.3768,506.654,506.7416,49945.0
2024-01-16 10:40:00,520.7,521.12,520.26,520.68,22000.0,506.8097,507.2185,506.3815,506.7902,22000.0
2024-01-16 10:45:00,520.78,520.89,519.79,520.07,25295.0,506.8876,506.9946,505.924,506.1965,25295.0
2024-01-16 10:50:00,520.11,520.12,519.12,519.29,32159.0,506.2355,506.2452,505.2719,505.4373,32159.0
2024-01-16 10:55:00,519.5,520.39,519.36,520.06,17986.0,505.6417,506.508,505.5055,506.1868,17986.0
2024-01-16 11:00:00,520.0,520.08,519.0,519.7,19310.0,506.1284,506.2063,505.1551,505.8364,19310.0
2024-01-16 11:05:00,519.64,519.81,518.65,518.79,15831.0,505.778,505.9435,504.8144,504.9507,15831.0
2024-01-16 11:10:00,518.81,518.91,518.45,518.86,20011.0,504.9701,505.0675,504.6197,505.0188,20011.0
2024-01-16 11:15:00,518.85,519.01,518.17,518.24,15974.0,505.0091,505.1648,504.3472,504.4153,15974.0
2024-01-16 11:20:00,518.29,518.63,518.08,518.37,14266.0,504.464,504.7949,504.2596,504.5419,14266.0
2024-01-16 11:25:00,518.5,518.59,517.7,517.98,19980.0,504.6684,504.756,503.8897,504.1623,19980.0
2024-01-16 11:30:00,518.04,518.72,517.74,518.72,31505.0,504.2207,504.8825,503.9287,504.8825,31505.0
2024-01-16 11:35:00,518.64,519.37,518.59,519.37,15877.0,504.8047,505.5152,504.756,505.5152,15877.0
2024-01-16 11:40:00,519.45,519.9,519.23,519.87,13505.0,505.5931,506.0311,505.3789,506.0019,13505.0
2024-01-16 11:45:00,519.89,520.68,519.82,520.68,7650.0,506.0213,506.7902,505.9532,506.7902,7650.0
2024-01-16 11:50:00,520.68,520.83,520.58,520.7,8906.0,506.7902,506.9362,506.6929,506.8097,8906.0
2024-01-16 11:55:00,520.5,520.5,519.67,519.74,5939.0,506.6151,506.6151,505.8072,505.8753,5939.0
2024-01-16 12:00:00,519.69,519.77,519.1,519.27,9555.0,505.8267,505.9045,505.2524,505.4179,9555.0
2024-01-16 12:05:00,519.4,520.32,519.4,519.84,30400.0,505.5444,506.4399,505.5444,505.9727,30400.0
2024-01-16 12:10:00,519.76,519.76,519.32,519.32,12960.0,505.8948,505.8948,505.4665,505.4665,12960.0
2024-01-16 12:15:00,519.38,519.76,519.33,519.52,13227.0,505.5249,505.8948,505.4763,505.6612,13227.0
2024-01-16 12:20:00,519.68,520.18,519.6,520.18,8151.0,505.8169,506.3036,505.7391,506.3036,8151.0
2024-01-16 12:25:00,520.16,520.33,519.91,520.03,13880.0,506.2841,506.4496,506.0408,506.1576,13880.0
2024-01-16 12:30:00,520.0,520.08,519.5,519.53,12429.0,506.1284,506.2063,505.6417,505.6709,12429.0
2024-01-16 12:35:00,519.5,519.9,519.28,519.78,11620.0,505.6417,506.0311,505.4276,505.9143,11620.0
2024-01-16 12:40:00,519.92,520.01,519.58,519.58,7682.0,506.0505,506.1381,505.7196,505.7196,7682.0
2024-01-16 12:45:00,519.51,519.87,519.31,519.31,5553.0,505.6515,506.0019,505.4568,505.4568,5553.0
2024-01-16 12:50:00,519.17,519.5,519.1,519.5,5328.0,505.3205,505.6417,505.2524,505.6417,5328.0
2024-01-16 12:55:00,519.54,519.76,519.5,519.73,5072.0,505.6807,505.8948,505.6417,505.8656,5072.0
2024-01-16 13:00:00,519.66,520.61,519.57,520.54,8159.0,505.7975,506.7221,505.7099,506.654,8159.0
2024-01-16 13:05:00,520.62,520.62,519.59,519.59,8843.0,506.7318,506.7318,505.7293,505.7293,8843.0
2024-01-16 13:10:00,519.61,520.11,519.56,520.11,6986.0,505.7488,506.2355,505.7001,506.2355,6986.0
2024-01-16 13:15:00,520.07,520.59,520.03,520.22,10530.0,506.1965,506.7026,506.1576,506.3425,10530.0
2024-01-16 13:20:00,520.22,520.26,519.89,520.08,5580.0,506.3425,506.3815,506.0213,506.2063,5580.0
2024-01-16 13:25:00,520.21,520.61,520.07,520.61,9924.0,506.3328,506.7221,506.1965,506.7221,9924.0
2024-01-16 13:30:00,520.56,520.58,520.17,520.34,9284.0,506.6734,506.6929,506.2939,506.4593,9284.0
2024-01-16 13:35:00,520.33,520.59,519.98,520.05,7193.0,506.4496,506.7026,506.1089,506.1771,7193.0
2024-01-16 13:40:00,520.03,520.04,519.43,519.51,11737.0,506.1576,506.1673,505.5736,505.6515,11737.0
2024-01-16 13:45:00,519.59,519.93,519.55,519.64,9562.0,505.7293,506.0603,505.6904,505.778,9562.0
2024-01-16 13:50:00,519.51,519.58,519.1,519.26,13239.0,505.6515,505.7196,505.2524,505.4081,13239.0
2024-01-16 13:55:00,519.35,519.8,519.3,519.79,3909.0,505.4957,505.9337,505.4471,505.924,3909.0
2024-01-16 14:00:00,519.75,519.8,519.12,519.12,11203.0,505.8851,505.9337,505.2719,505.2719,11203.0
2024-01-16 14:05:00,519.12,519.16,518.58,518.72,18493.0,505.2719,505.3108,504.7463,504.8825,18493.0
2024-01-16 14:10:00,518.76,519.43,518.71,519.31,10524.0,504.9215,505.5736,504.8728,505.4568,10524.0
2024-01-16 14:15:00,519.22,519.43,519.17,519.29,23799.0,505.3692,505.5736,505.3205,505.4373,23799.0
2024-01-16 14:20:00,519.28,519.45,519.04,519.2,5842.0,505.4276,505.5931,505.194,505.3497,5842.0
2024-01-16 14:25:00,519.2,519.27,518.94,519.0,8516.0,505.3497,505.4179,505.0967,505.1551,8516.0
2024-01-16 14:30:00,518.95,519.02,518.81,518.97,8406.0,505.1064,505.1745,504.9701,505.1259,8406.0
2024-01-16 14:35:00,518.93,518.97,518.16,518.24,17971.0,505.0869,505.1259,504.3375,504.4153,17971.0
2024-01-16 14:40:00,518.24,518.38,517.83,517.94,10334.0,504.4153,504.5516,504.0163,504.1233,10334.0
2024-01-16 14:45:00,518.02,518.45,517.93,517.93,20093.0,504.2012,504.6197,504.1136,504.1136,20093.0
2024-01-16 14:50:00,518.0,518.95,518.0,518.64,14071.0,504.1817,505.1064,504.1817,504.8047,14071.0
2024-01-16 14:55:00,518.69,518.69,518.39,518.45,6510.0,504.8533,504.8533,504.5613,504.6197,6510.0
2024-01-16 15:00:00,518.45,518.53,518.34,518.4,5936.0,504.6197,504.6976,504.5127,504.5711,5936.0
2024-01-16 15:05:00,518.43,518.51,518.18,518.22,8209.0,504.6003,504.6781,504.3569,504.3959,8209.0
2024-01-16 15:10:00,518.26,518.27,517.71,517.87,9315.0,504.4348,504.4445,503.8995,504.0552,9315.0
2024-01-16 15:15:00,517.88,518.01,517.8,517.83,10514.0,504.0649,504.1915,503.9871,504.0163,10514.0
2024-01-16 15:20:00,517.97,518.26,517.88,518.23,10313.0,504.1525,504.4348,504.0649,504.4056,10313.0
2024-01-16 15:25:00,518.26,518.45,518.1,518.11,10544.0,504.4348,504.6197,504.2791,504.2888,10544.0
2024-01-16 15:30:00,518.09,518.17,517.9,518.08,9963.0,504.2693,504.3472,504.0844,504.2596,9963.0
2024-01-16 15:35:00,518.05,518.17,517.67,517.8,15616.0,504.2304,504.3472,503.8605,503.9871,15616.0
2024-01-16 15:40:00,517.77,518.03,517.63,517.92,18184.0,503.9579,504.2109,503.8216,504.1039,18184.0
2024-01-16 15:45:00,517.96,518.25,517.78,517.96,28459.0,504.1428,504.4251,503.9676,504.1428,28459.0
2024-01-16 15:50:00,517.92,518.83,517.89,518.42,28571.0,504.1039,504.9896,504.0747,504.5905,28571.0
2024-01-16 15:55:00,518.4,519.16,518.15,518.8,109878.0,504.5711,505.3108,504.3277,504.9604,109878.0
2024-01-17 09:30:00,521.28,523.24,520.0,522.44,91911.0,507.3742,509.282,506.1284,508.5033,91911.0
2024-01-17 09:35:00,522.47,523.06,520.96,522.05,32486.0,508.5325,509.1068,507.0628,508.1237,32486.0
2024-01-17 09:40:00,522.26,523.09,521.47,522.48,50551.0,508.3281,509.136,507.5592,508.5422,50551.0
2024-01-17 09:45:00,522.62,523.99,522.42,523.63,54327.0,508.6785,510.012,508.4838,509.6616,54327.0
2024-01-17 09:50:00,523.71,525.15,523.57,525.08,44338.0,509.7394,511.141,509.6032,511.0729,44338.0
2024-01-17 09:55:00,525.13,526.53,524.72,526.53,46678.0,511.1215,512.4842,510.7225,512.4842,46678.0
2024-01-17 10:00:00,526.44,527.14,526.05,526.78,57077.0,512.3966,513.0779,512.017,512.7275,57077.0
2024-01-17 10:05:00,526.65,527.8,526.55,527.58,70289.0,512.601,513.7203,512.5037,513.5062,70289.0
2024-01-17 10:10:00,527.46,528.51,526.74,526.86,45585.0,513.3894,514.4114,512.6886,512.8054,45585.0
2024-01-17 10:15:00,526.96,527.05,526.12,526.72,40541.0,512.9027,512.9903,512.0851,512.6691,40541.0
2024-01-17 10:20:00,526.8,527.12,526.44,526.75,35420.0,512.747,513.0585,512.3966,512.6983,35420.0
2024-01-17 10:25:00,526.8,527.16,526.34,527.07,26265.0,512.747,513.0974,512.2993,513.0098,26265.0
2024-01-17 10:30:00,527.09,527.12,526.34,526.38,21824.0,513.0293,513.0585,512.2993,512.3382,21824.0
2024-01-17 10:35:00,526.51,526.85,525.88,526.57,19318.0,512.4647,512.7957,511.8515,512.5231,19318.0
2024-01-17 10:40:00,526.56,526.79,525.31,525.71,16532.0,512.5134,512.7373,511.2967,511.6861,16532.0
2024-01-17 10:45:00,525.73,526.43,525.73,526.26,26989.0,511.7055,512.3869,511.7055,512.2214,26989.0
2024-01-17 10:50:00,526.27,528.07,526.1,528.04,22029.0,512.2311,513.9831,512.0657,513.9539,22029.0
2024-01-17 10:55:00,528.04,528.25,527.7,528.15,21151.0,513.9539,514.1583,513.623,514.061,21151.0
2024-01-17 11:00:00,528.09,528.53,527.64,528.36,18364.0,514.0026,514.4308,513.5646,514.2654,18364.0
2024-01-17 11:05:00,528.17,528.46,527.88,528.3,24591.0,514.0804,514.3627,513.7982,514.207,24591.0
2024-01-17 11:10:00,528.25,528.36,527.8,527.87,21288.0,514.1583,514.2654,513.7203,513.7884,21288.0
2024-01-17 11:15:00,527.86,527.88,527.37,527.67,27386.0,513.7787,513.7982,513.3018,513.5938,27386.0
2024-01-17 11:20:00,527.75,527.82,527.2,527.74,15148.0,513.6716,513.7398,513.1363,513.6619,15148.0
2024-01-17 11:25:00,527.74,528.51,527.74,528.09,37051.0,513.6619,514.4114,513.6619,514.0026,37051.0
2024-01-17 11:30:00,528.09,529.0,527.74,528.95,19201.0,514.0026,514.8883,513.6619,514.8396,19201.0
2024-01-17 11:35:00,528.96,529.84,528.75,529.66,32746.0,514.8494,515.7059,514.645,515.5307,32746.0
2024-01-17 11:40:00,529.77,529.83,529.15,529.78,22555.0,515.6378,515.6962,515.0343,515.6475,22555.0
2024-01-17 11:45:00,529.73,529.73,529.2,529.69,14133.0,515.5988,515.5988,515.083,515.5599,14133.0
2024-01-17 11:50:00,529.7,529.75,529.26,529.26,16912.0,515.5696,515.6183,515.1414,515.1414,16912.0
2024-01-17 11:55:00,529.23,529.3,528.63,528.66,14981.0,515.1122,515.1803,514.5282,514.5574,14981.0
2024-01-17 12:00:00,528.65,529.15,528.54,528.96,10485.0,514.5476,515.0343,514.4406,514.8494,10485.0
2024-01-17 12:05:00,528.89,528.95,528.24,528.3,6235.0,514.7812,514.8396,514.1486,514.207,6235.0
2024-01-17 12:10:00,528.38,528.66,528.31,528.37,9456.0,514.2848,514.5574,514.2167,514.2751,9456.0
2024-01-17 12:15:00,528.41,528.53,528.18,528.45,8655.0,514.314,514.4308,514.0902,514.353,8655.0
2024-01-17 12:20:00,528.5,528.5,528.0,528.27,20260.0,514.4016,514.4016,513.915,514.1778,20260.0
2024-01-17 12:25:00,528.27,528.88,528.27,528.67,10232.0,514.1778,514.7715,514.1778,514.5671,10232.0
2024-01-17 12:30:00,528.67,528.81,528.56,528.73,6830.0,514.5671,514.7034,514.46,514.6255,6830.0
2024-01-17 12:35:00,528.73,528.81,528.31,528.76,15562.0,514.6255,514.7034,514.2167,514.6547,15562.0
2024-01-17 12:40:00,528.87,529.08,528.83,528.91,10744.0,514.7618,514.9662,514.7228,514.8007,10744.0
2024-01-17 12:45:00,528.9,529.48,528.71,529.47,7690.0,514.791,515.3555,514.606,515.3458,7690.0
2024-01-17 12:50:00,529.61,529.61,529.12,529.51,10547.0,515.482,515.482,515.0051,515.3847,10547.0
2024-01-17 12:55:00,529.44,529.6,529.08,529.16,13595.0,515.3166,515.4723,514.9662,515.044,13595.0
2024-01-17 13:00:00,529.15,529.85,529.05,529.85,13048.0,515.0343,515.7156,514.937,515.7156,13048.0
2024-01-17 13:05:00,529.94,529.95,529.7,529.91,11014.0,515.8032,515.813,515.5696,515.774,11014.0
2024-01-17 13:10:00,529.91,529.91,529.28,529.39,9768.0,515.774,515.774,515.1608,515.2679,9768.0
2024-01-17 13:15:00,529.35,530.27,529.15,530.26,29550.0,515.229,516.1244,515.0343,516.1147,29550.0
2024-01-17 13:20:00,530.2,530.41,529.8,530.37,21473.0,516.0563,516.2607,515.667,516.2218,21473.0
2024-01-17 13:25:00,530.32,530.66,530.19,530.34,42667.0,516.1731,516.504,516.0466,516.1926,42667.0
2024-01-17 13:30:00,530.34,530.34,529.7,529.77,12069.0,516.1926,516.1926,515.5696,515.6378,12069.0
2024-01-17 13:35:00,529.69,530.26,529.53,529.92,5998.0,515.5599,516.1147,515.4042,515.7838,5998.0
2024-01-17 13:40:00,529.87,529.93,529.21,529.23,12130.0,515.7351,515.7935,515.0927,515.1122,12130.0
2024-01-17 13:45:00,529.22,529.23,528.17,528.45,23950.0,515.1024,515.1122,514.0804,514.353,23950.0
2024-01-17 13:50:00,528.34,529.23,528.33,529.22,13519.0,514.2459,515.1122,514.2362,515.1024,13519.0
2024-01-17 13:55:00,529.08,529.51,528.9,529.35,11858.0,514.9662,515.3847,514.791,515.229,11858.0
2024-01-17 14:00:00,529.35,529.66,529.05,529.45,9518.0,515.229,515.5307,514.937,515.3263,9518.0
2024-01-17 14:05:00,529.46,529.48,528.57,528.73,9976.0,515.336,515.3555,514.4698,514.6255,9976.0
2024-01-17 14:10:00,528.72,529.07,528.66,528.73,7014.0,514.6158,514.9564,514.5574,514.6255,7014.0
2024-01-17 14:15:00,528.77,529.03,528.39,528.4,5722.0,514.6644,514.9175,514.2946,514.3043,5722.0
2024-01-17 14:20:00,528.39,528.39,527.5,527.51,14881.0,514.2946,514.2946,513.4283,513.4381,14881.0
2024-01-17 14:25:00,527.54,527.74,527.07,527.49,16680.0,513.4672,513.6619,513.0098,513.4186,16680.0
2024-01-17 14:30:00,527.48,527.48,527.09,527.09,13933.0,513.4089,513.4089,513.0293,513.0293,13933.0
2024-01-17 14:35:00,527.18,527.21,526.55,526.6,21490.0,513.1169,513.1461,512.5037,512.5523,21490.0
2024-01-17 14:40:00,526.53,526.54,526.17,526.45,11638.0,512.4842,512.4939,512.1338,512.4063,11638.0
2024-01-17 14:45:00,526.48,526.48,526.18,526.19,9291.0,512.4355,512.4355,512.1435,512.1533,9291.0
2024-01-17 14:50:00,526.25,526.54,526.01,526.52,17456.0,512.2117,512.4939,511.9781,512.4745,17456.0
2024-01-17 14:55:00,526.6,526.76,526.42,526.59,15372.0,512.5523,512.7081,512.3771,512.5426,15372.0
2024-01-17 15:00:00,526.52,526.54,525.73,525.8,25240.0,512.4745,512.4939,511.7055,511.7737,25240.0
2024-01-17 15:05:00,525.81,525.81,525.33,525.4,7977.0,511.7834,511.7834,511.3162,511.3843,7977.0
2024-01-17 15:10:00,525.38,525.42,524.74,524.97,9582.0,511.3649,511.4038,510.7419,510.9658,9582.0
2024-01-17 15:15:00,524.96,525.13,524.73,525.01,11029.0,510.9561,511.1215,510.7322,511.0047,11029.0
2024-01-17 15:20:00,524.97,525.08,524.03,524.03,12743.0,510.9658,511.0729,510.0509,510.0509,12743.0
2024-01-17 15:25:00,524.06,524.53,523.96,524.37,13346.0,510.0801,510.5375,509.9828,510.3818,13346.0
2024-01-17 15:30:00,524.33,524.49,524.03,524.25,17942.0,510.3429,510.4986,510.0509,510.265,17942.0
2024-01-17 15:35:00,524.26,525.03,524.13,524.68,29119.0,510.2747,511.0242,510.1482,510.6835,29119.0
2024-01-17 15:40:00,524.73,524.88,524.06,524.19,26809.0,510.7322,510.8782,510.0801,510.2066,26809.0
2024-01-17 15:45:00,524.24,524.3,523.27,524.02,35115.0,510.2553,510.3137,509.3112,510.0412,35115.0
2024-01-17 15:50:00,524.01,524.71,523.95,524.6,43908.0,510.0314,510.7127,509.973,510.6057,43908.0
2024-01-17 15:55:00,524.53,525.3,524.53,525.07,106400.0,510.5375,511.287,510.5375,511.0631,106400.0
2024-01-18 09:30:00,505.23,505.23,497.46,502.05,440111.0,491.7524,491.7524,484.1897,488.6572,440111.0
2024-01-18 09:35:00,502.05,504.0,500.52,502.58,132115.0,488.6572,490.5552,487.168,489.1731,132115.0
2024-01-18 09:40:00,502.54,502.73,499.25,501.08,162183.0,489.1342,489.3191,485.9319,487.7131,162183.0
2024-01-18 09:45:00,500.99,502.99,500.72,501.81,111539.0,487.6255,489.5722,487.3627,488.4236,111539.0
2024-01-18 09:50:00,501.87,502.99,501.23,501.86,72886.0,488.482,489.5722,487.8591,488.4723,72886.0
2024-01-18 09:55:00,501.86,503.43,501.26,502.76,44331.0,488.4723,490.0004,487.8883,489.3483,44331.0
2024-01-18 10:00:00,502.63,505.1,502.14,504.09,141734.0,489.2218,491.6259,488.7448,490.6428,141734.0
2024-01-18 10:05:00,504.09,505.07,502.27,502.47,129664.0,490.6428,491.5967,488.8714,489.066,129664.0
2024-01-18 10:10:00,502.28,503.05,501.81,502.79,58154.0,488.8811,489.6305,488.4236,489.3775,58154.0
2024-01-18 10:15:00,502.9,504.31,502.9,504.02,54344.0,489.4846,490.8569,489.4846,490.5747,54344.0
2024-01-18 10:20:00,504.14,504.86,503.71,504.79,80505.0,490.6915,491.3923,490.2729,491.3241,80505.0
2024-01-18 10:25:00,504.69,504.86,503.93,504.07,50562.0,491.2268,491.3923,490.4871,490.6233,50562.0
2024-01-18 10:30:00,504.11,505.12,503.03,504.22,44463.0,490.6623,491.6453,489.6111,490.7693,44463.0
2024-01-18 10:35:00,504.27,508.0,504.14,507.76,100839.0,490.818,494.4485,490.6915,494.2149,100839.0
2024-01-18 10:40:00,507.76,508.63,506.68,506.85,74723.0,494.2149,495.0617,493.1637,493.3292,74723.0
2024-01-18 10:45:00,506.53,508.51,506.35,508.25,48389.0,493.0177,494.9449,492.8425,494.6918,48389.0
2024-01-18 10:50:00,508.28,508.55,505.66,506.33,49364.0,494.721,494.9838,492.1709,492.8231,49364.0
2024-01-18 10:55:00,506.29,508.55,506.17,508.05,32203.0,492.7841,494.9838,492.6673,494.4972,32203.0
2024-01-18 11:00:00,508.16,508.97,507.82,508.89,26204.0,494.6042,495.3926,494.2733,495.3148,26204.0
2024-01-18 11:05:00,508.98,509.4,508.51,509.21,29984.0,495.4024,495.8112,494.9449,495.6262,29984.0
2024-01-18 11:10:00,509.28,510.18,509.1,509.38,44520.0,495.6944,496.5703,495.5192,495.7917,44520.0
2024-01-18 11:15:00,509.47,510.4,509.23,510.19,37065.0,495.8793,496.7845,495.6457,496.5801,37065.0
2024-01-18 11:20:00,510.3,510.32,509.43,510.17,53276.0,496.6871,496.7066,495.8404,496.5606,53276.0
2024-01-18 11:25:00,510.09,510.25,508.16,508.33,41867.0,496.4827,496.6385,494.6042,494.7697,41867.0
2024-01-18 11:30:00,508.34,509.93,507.78,509.86,46174.0,494.7794,496.327,494.2344,496.2589,46174.0
2024-01-18 11:35:00,509.86,510.71,509.8,510.23,46685.0,496.2589,497.0862,496.2005,496.619,46685.0
2024-01-18 11:40:00,510.26,510.59,509.93,510.59,34551.0,496.6482,496.9694,496.327,496.9694,34551.0
2024-01-18 11:45:00,510.57,510.73,509.49,509.49,22808.0,496.9499,497.1057,495.8988,495.8988,22808.0
2024-01-18 11:50:00,509.43,510.16,509.18,509.81,44149.0,495.8404,496.5509,495.597,496.2102,44149.0
2024-01-18 11:55:00,509.78,510.13,509.56,509.65,16379.0,496.181,496.5217,495.9669,496.0545,16379.0
2024-01-18 12:00:00,509.7,509.82,508.26,508.43,22758.0,496.1032,496.22,494.7016,494.867,22758.0
2024-01-18 12:05:00,508.43,508.6,507.56,507.81,19760.0,494.867,495.0325,494.0202,494.2636,19760.0
2024-01-18 12:10:00,507.68,507.73,506.81,507.02,30706.0,494.137,494.1857,493.2902,493.4946,30706.0
2024-01-18 12:15:00,507.01,508.1,506.88,507.62,21408.0,493.4849,494.5458,493.3584,494.0786,21408.0
2024-01-18 12:20:00,507.63,508.18,507.22,507.87,11820.0,494.0884,494.6237,493.6893,494.322,11820.0
2024-01-18 12:25:00,508.01,508.33,507.89,508.29,11044.0,494.4582,494.7697,494.3414,494.7308,11044.0
2024-01-18 12:30:00,508.26,508.27,507.34,507.56,10967.0,494.7016,494.7113,493.8061,494.0202,10967.0
2024-01-18 12:35:00,507.69,508.52,507.43,508.06,16375.0,494.1468,494.9546,493.8937,494.5069,16375.0
2024-01-18 12:40:00,508.3,508.53,507.89,508.14,14665.0,494.7405,494.9644,494.3414,494.5848,14665.0
2024-01-18 12:45:00,508.25,508.64,507.41,507.97,44914.0,494.6918,495.0714,493.8742,494.4193,44914.0
2024-01-18 12:50:00,507.84,508.1,507.56,507.92,15432.0,494.2928,494.5458,494.0202,494.3706,15432.0
2024-01-18 12:55:00,507.98,508.29,507.67,508.25,9514.0,494.429,494.7308,494.1273,494.6918,9514.0
2024-01-18 13:00:00,508.17,509.36,508.08,509.22,19603.0,494.614,495.7722,494.5264,495.636,19603.0
2024-01-18 13:05:00,509.12,509.99,508.97,509.28,18937.0,495.5386,496.3854,495.3926,495.6944,18937.0
2024-01-18 13:10:00,509.42,510.09,509.41,509.95,14762.0,495.8306,496.4827,495.8209,496.3465,14762.0
2024-01-18 13:15:00,509.86,510.79,509.86,510.36,31102.0,496.2589,497.1641,496.2589,496.7455,31102.0
2024-01-18 13:20:00,510.31,510.65,510.01,510.01,20469.0,496.6969,497.0278,496.4049,496.4049,20469.0
2024-01-18 13:25:00,510.04,510.21,509.91,509.92,25267.0,496.4341,496.5995,496.3076,496.3173,25267.0
2024-01-18 13:30:00,510.04,510.88,509.96,510.77,21509.0,496.4341,497.2517,496.3562,497.1446,21509.0
2024-01-18 13:35:00,510.77,512.43,510.73,512.43,23567.0,497.1446,498.7603,497.1057,498.7603,23567.0
2024-01-18 13:40:00,512.37,512.39,510.41,510.53,30619.0,498.7019,498.7214,496.7942,496.911,30619.0
2024-01-18 13:45:00,510.5,511.03,510.24,511.03,13448.0,496.8818,497.3977,496.6287,497.3977,13448.0
2024-01-18 13:50:00,510.87,511.32,510.87,511.16,15221.0,497.2419,497.6799,497.2419,497.5242,15221.0
2024-01-18 13:55:00,511.16,511.37,510.81,510.83,18697.0,497.5242,497.7286,497.1835,497.203,18697.0
2024-01-18 14:00:00,510.86,511.43,510.65,511.27,13857.0,497.2322,497.787,497.0278,497.6313,13857.0
2024-01-18 14:05:00,511.41,511.49,510.65,510.86,25474.0,497.7675,497.8454,497.0278,497.2322,25474.0
2024-01-18 14:10:00,510.85,510.97,510.35,510.66,15768.0,497.2225,497.3393,496.7358,497.0375,15768.0
2024-01-18 14:15:00,510.72,511.61,510.64,511.26,19074.0,497.0959,497.9622,497.0181,497.6215,19074.0
2024-01-18 14:20:00,511.35,512.06,511.01,511.9,26277.0,497.7091,498.4002,497.3782,498.2445,26277.0
2024-01-18 14:25:00,511.97,513.27,511.89,513.17,32736.0,498.3126,499.5779,498.2347,499.4806,32736.0
2024-01-18 14:30:00,513.19,513.32,512.42,512.86,23286.0,499.5001,499.6266,498.7506,499.1789,23286.0
2024-01-18 14:35:00,512.86,512.86,511.93,511.93,19712.0,499.1789,499.1789,498.2737,498.2737,19712.0
2024-01-18 14:40:00,511.93,512.02,511.61,511.9,12944.0,498.2737,498.3613,497.9622,498.2445,12944.0
2024-01-18 14:45:00,511.85,512.04,511.16,511.54,131276.0,498.1958,498.3807,497.5242,497.8941,131276.0
2024-01-18 14:50:00,511.7,511.7,510.79,510.95,40822.0,498.0498,498.0498,497.1641,497.3198,40822.0
2024-01-18 14:55:00,510.96,511.27,510.59,511.27,25240.0,497.3295,497.6313,496.9694,497.6313,25240.0
2024-01-18 15:00:00,511.35,513.22,511.0,513.22,90207.0,497.7091,499.5293,497.3685,499.5293,90207.0
2024-01-18 15:05:00,513.3,514.51,513.08,514.51,25517.0,499.6071,500.7848,499.393,500.7848,25517.0
2024-01-18 15:10:00,514.5,514.64,513.69,514.13,18451.0,500.7751,500.9114,499.9867,500.415,18451.0
2024-01-18 15:15:00,514.19,514.34,513.83,514.11,19924.0,500.4734,500.6194,500.123,500.3955,19924.0
2024-01-18 15:20:00,513.97,514.96,513.97,514.9,22226.0,500.2592,501.2228,500.2592,501.1644,22226.0
2024-01-18 15:25:00,514.96,515.03,514.28,515.03,27337.0,501.2228,501.291,500.561,501.291,27337.0
2024-01-18 15:30:00,514.99,515.91,514.98,515.32,55561.0,501.252,502.1475,501.2423,501.5732,55561.0
2024-01-18 15:35:00,515.3,515.31,514.11,514.15,32311.0,501.5538,501.5635,500.3955,500.4344,32311.0
2024-01-18 15:40:00,514.14,515.11,514.03,515.11,83753.0,500.4247,501.3688,500.3176,501.3688,83753.0
2024-01-18 15:45:00,514.98,516.1,514.72,516.1,29617.0,501.2423,502.3324,500.9892,502.3324,29617.0
2024-01-18 15:50:00,516.1,516.84,515.86,516.55,78733.0,502.3324,503.0527,502.0988,502.7704,78733.0
2024-01-18 15:55:00,516.51,516.61,516.08,516.41,119538.0,502.7315,502.8288,502.313,502.6342,119538.0
2024-01-19 09:30:00,515.0,517.55,514.17,516.74,342297.0,501.2618,503.7437,500.4539,502.9554,342297.0
2024-01-19 09:35:00,516.65,516.71,512.91,513.43,90074.0,502.8678,502.9262,499.2275,499.7337,90074.0
2024-01-19 09:40:00,514.09,514.32,511.48,512.88,55465.0,500.376,500.5999,497.8357,499.1983,55465.0
2024-01-19 09:45:00,512.95,512.97,511.54,512.78,27452.0,499.2665,499.2859,497.8941,499.101,27452.0
2024-01-19 09:50:00,512.92,513.35,511.61,512.01,24353.0,499.2373,499.6558,497.9622,498.3515,24353.0
2024-01-19 09:55:00,512.2,513.19,512.01,512.86,21949.0,498.5365,499.5001,498.3515,499.1789,21949.0
2024-01-19 10:00:00,512.87,513.94,512.45,512.47,26471.0,499.1886,500.23,498.7798,498.7993,26471.0
2024-01-19 10:05:00,512.45,513.25,512.12,513.14,19999.0,498.7798,499.5585,498.4586,499.4514,19999.0
2024-01-19 10:10:00,513.22,513.22,512.21,513.13,37021.0,499.5293,499.5293,498.5462,499.4417,37021.0
2024-01-19 10:15:00,512.93,514.33,512.93,514.33,18548.0,499.247,500.6096,499.247,500.6096,18548.0
2024-01-19 10:20:00,514.3,514.73,514.13,514.44,10806.0,500.5804,500.999,500.415,500.7167,10806.0
2024-01-19 10:25:00,514.33,514.75,513.74,514.25,16540.0,500.6096,501.0184,500.0354,500.5318,16540.0
2024-01-19 10:30:00,514.25,514.26,513.45,513.45,17591.0,500.5318,500.5415,499.7531,499.7531,17591.0
2024-01-19 10:35:00,513.33,513.92,513.33,513.7,16248.0,499.6363,500.2106,499.6363,499.9964,16248.0
2024-01-19 10:40:00,513.63,513.91,513.22,513.76,21441.0,499.9283,500.2008,499.5293,500.0548,21441.0
2024-01-19 10:45:00,513.79,514.15,513.57,514.14,19719.0,500.084,500.4344,499.8699,500.4247,19719.0
2024-01-19 10:50:00,514.15,515.16,514.06,514.69,18984.0,500.4344,501.4175,500.3468,500.96,18984.0
2024-01-19 10:55:00,514.75,515.0,513.91,514.22,24143.0,501.0184,501.2618,500.2008,500.5026,24143.0
2024-01-19 11:00:00,514.27,514.36,513.65,513.66,17370.0,500.5512,500.6388,499.9478,499.9575,17370.0
2024-01-19 11:05:00,513.63,513.95,513.34,513.64,16176.0,499.9283,500.2398,499.6461,499.938,16176.0
2024-01-19 11:10:00,513.75,514.09,513.28,513.48,52429.0,500.0451,500.376,499.5877,499.7823,52429.0
2024-01-19 11:15:00,513.48,514.08,513.26,513.94,11882.0,499.7823,500.3663,499.5682,500.23,11882.0
2024-01-19 11:20:00,513.97,514.33,513.63,514.08,15109.0,500.2592,500.6096,499.9283,500.3663,15109.0
2024-01-19 11:25:00,514.12,514.21,513.59,513.64,16389.0,500.4052,500.4928,499.8894,499.938,16389.0
2024-01-19 11:30:00,513.58,513.71,513.29,513.48,101827.0,499.8796,500.0062,499.5974,499.7823,101827.0
2024-01-19 11:35:00,513.5,513.55,513.37,513.38,31987.0,499.8018,499.8504,499.6753,499.685,31987.0
2024-01-19 11:40:00,513.32,513.56,512.81,512.81,17461.0,499.6266,499.8602,499.1302,499.1302,17461.0
2024-01-19 11:45:00,512.87,512.92,512.63,512.8,9918.0,499.1886,499.2373,498.955,499.1205,9918.0
2024-01-19 11:50:00,512.77,512.77,511.93,512.2,17333.0,499.0913,499.0913,498.2737,498.5365,17333.0
2024-01-19 11:55:00,512.22,512.71,511.96,512.46,18328.0,498.5559,499.0329,498.3029,498.7895,18328.0
2024-01-19 12:00:00,512.4,512.5,512.09,512.39,15473.0,498.7311,498.8285,498.4294,498.7214,15473.0
2024-01-19 12:05:00,512.37,512.82,512.37,512.52,17468.0,498.7019,499.1399,498.7019,498.8479,17468.0
2024-01-19 12:10:00,512.52,512.77,511.88,512.54,15819.0,498.8479,499.0913,498.225,498.8674,15819.0
2024-01-19 12:15:00,512.43,512.75,512.42,512.71,18546.0,498.7603,499.0718,498.7506,499.0329,18546.0
2024-01-19 12:20:00,512.52,512.81,512.48,512.6,21340.0,498.8479,499.1302,498.809,498.9258,21340.0
2024-01-19 12:25:00,512.47,512.94,512.15,512.22,14519.0,498.7993,499.2567,498.4878,498.5559,14519.0
2024-01-19 12:30:00,512.22,512.84,512.03,512.45,24566.0,498.5559,499.1594,498.371,498.7798,24566.0
2024-01-19 12:35:00,512.34,512.54,511.89,511.89,11852.0,498.6727,498.8674,498.2347,498.2347,11852.0
2024-01-19 12:40:00,511.78,512.09,511.66,512.04,13489.0,498.1277,498.4294,498.0109,498.3807,13489.0
2024-01-19 12:45:00,511.93,512.46,511.93,512.42,7922.0,498.2737,498.7895,498.2737,498.7506,7922.0
2024-01-19 12:50:00,512.4,512.68,512.4,512.49,13177.0,498.7311,499.0037,498.7311,498.8187,13177.0
2024-01-19 12:55:00,512.55,512.67,512.45,512.54,11445.0,498.8771,498.9939,498.7798,498.8674,11445.0
2024-01-19 13:00:00,512.52,512.66,512.24,512.29,7324.0,498.8479,498.9842,498.5754,498.6241,7324.0
2024-01-19 13:05:00,512.29,512.8,512.24,512.37,12278.0,498.6241,499.1205,498.5754,498.7019,12278.0
2024-01-19 13:10:00,512.35,512.37,511.84,511.86,15797.0,498.6825,498.7019,498.1861,498.2055,15797.0
2024-01-19 13:15:00,511.87,512.08,511.5,511.5,21058.0,498.2153,498.4197,497.8551,497.8551,21058.0
2024-01-19 13:20:00,511.45,511.94,511.44,511.65,16578.0,497.8065,498.2834,497.7967,498.0011,16578.0
2024-01-19 13:25:00,511.62,511.75,511.33,511.63,9760.0,497.9719,498.0985,497.6897,497.9817,9760.0
2024-01-19 13:30:00,511.53,512.28,511.53,512.2,18293.0,497.8843,498.6143,497.8843,498.5365,18293.0
2024-01-19 13:35:00,512.2,512.43,511.65,512.43,13509.0,498.5365,498.7603,498.0011,498.7603,13509.0
2024-01-19 13:40:00,512.41,513.07,512.25,512.34,18838.0,498.7409,499.3833,498.5851,498.6727,18838.0
2024-01-19 13:45:00,512.34,512.44,511.7,511.93,25719.0,498.6727,498.7701,498.0498,498.2737,25719.0
2024-01-19 13:50:00,512.02,512.02,510.88,511.01,28793.0,498.3613,498.3613,497.2517,497.3782,28793.0
2024-01-19 13:55:00,511.0,511.41,510.84,510.95,19907.0,497.3685,497.7675,497.2127,497.3198,19907.0
2024-01-19 14:00:00,510.85,510.97,510.26,510.6,25377.0,497.2225,497.3393,496.6482,496.9791,25377.0
2024-01-19 14:05:00,510.44,510.49,509.82,509.98,40896.0,496.8234,496.8721,496.22,496.3757,40896.0
2024-01-19 14:10:00,509.96,510.19,509.68,509.8,40032.0,496.3562,496.5801,496.0837,496.2005,40032.0
2024-01-19 14:15:00,509.95,510.43,509.36,509.7,20151.0,496.3465,496.8137,495.7722,496.1032,20151.0
2024-01-19 14:20:00,509.57,509.66,508.78,509.01,46994.0,495.9766,496.0642,495.2077,495.4316,46994.0
2024-01-19 14:25:00,509.0,509.19,508.29,508.48,50610.0,495.4218,495.6068,494.7308,494.9157,50610.0
2024-01-19 14:30:00,508.25,508.7,508.0,508.01,42229.0,494.6918,495.1298,494.4485,494.4582,42229.0
2024-01-19 14:35:00,508.01,508.51,507.75,508.24,41219.0,494.4582,494.9449,494.2052,494.6821,41219.0
2024-01-19 14:40:00,508.18,508.87,508.15,508.45,46035.0,494.6237,495.2953,494.5945,494.8865,46035.0
2024-01-19 14:45:00,508.54,508.69,507.8,507.99,44347.0,494.9741,495.1201,494.2538,494.4388,44347.0
2024-01-19 14:50:00,507.99,508.06,507.11,507.18,48040.0,494.4388,494.5069,493.5822,493.6504,48040.0
2024-01-19 14:55:00,507.26,507.5,506.85,507.0,57882.0,493.7282,493.9618,493.3292,493.4752,57882.0
2024-01-19 15:00:00,507.0,507.05,506.11,506.38,45750.0,493.4752,493.5238,492.6089,492.8717,45750.0
2024-01-19 15:05:00,506.43,506.5,506.0,506.22,67529.0,492.9204,492.9885,492.5019,492.716,67529.0
2024-01-19 15:10:00,506.14,506.61,506.03,506.04,58038.0,492.6381,493.0956,492.5311,492.5408,58038.0
2024-01-19 15:15:00,506.02,506.34,505.57,505.69,41220.0,492.5213,492.8328,492.0833,492.2001,41220.0
2024-01-19 15:20:00,505.69,505.77,504.76,504.94,46037.0,492.2001,492.278,491.2949,491.4701,46037.0
2024-01-19 15:25:00,504.94,505.82,504.92,505.74,34337.0,491.4701,492.3267,491.4507,492.2488,34337.0
2024-01-19 15:30:00,505.78,505.78,504.78,504.86,56409.0,492.2877,492.2877,491.3144,491.3923,56409.0
2024-01-19 15:35:00,504.99,505.29,504.06,504.08,76744.0,491.5188,491.8108,490.6136,490.6331,76744.0
2024-01-19 15:40:00,504.29,504.3,502.92,502.94,94448.0,490.8375,490.8472,489.504,489.5235,94448.0
2024-01-19 15:45:00,502.92,503.77,502.77,502.9,110752.0,489.504,490.3313,489.358,489.4846,110752.0
2024-01-19 15:50:00,502.99,503.97,502.28,503.52,154940.0,489.5722,490.526,488.8811,490.088,154940.0
2024-01-19 15:55:00,503.59,504.04,501.82,502.28,514877.0,490.1561,490.5941,488.4334,488.8811,514877.0
2024-01-22 09:30:00,503.94,503.94,496.5,499.93,288117.0,490.4968,490.4968,483.2553,486.5938,288117.0
2024-01-22 09:35:00,499.97,501.24,498.74,501.09,88916.0,486.6327,487.8688,485.4355,487.7228,88916.0
2024-01-22 09:40:00,501.31,502.97,499.91,500.91,83182.0,487.937,489.5527,486.5743,487.5476,83182.0
2024-01-22 09:45:00,500.82,501.93,500.29,500.71,60009.0,487.46,488.5404,486.9442,487.353,60009.0
2024-01-22 09:50:00,500.71,501.26,499.53,500.83,55308.0,487.353,487.8883,486.2044,487.4698,55308.0
2024-01-22 09:55:00,500.83,501.85,500.26,501.78,69892.0,487.4698,488.4626,486.915,488.3944,69892.0
2024-01-22 10:00:00,502.0,505.18,501.94,505.18,107124.0,488.6086,491.7037,488.5502,491.7037,107124.0
2024-01-22 10:05:00,505.02,505.98,504.24,504.24,64572.0,491.548,492.4824,490.7888,490.7888,64572.0
2024-01-22 10:10:00,503.98,504.8,503.12,503.5,76833.0,490.5357,491.3339,489.6987,490.0685,76833.0
2024-01-22 10:15:00,503.42,505.11,503.42,505.11,66159.0,489.9907,491.6356,489.9907,491.6356,66159.0
2024-01-22 10:20:00,505.11,505.83,504.71,505.18,26349.0,491.6356,492.3364,491.2463,491.7037,26349.0
2024-01-22 10:25:00,505.36,505.69,505.04,505.45,48368.0,491.8789,492.2001,491.5675,491.9665,48368.0
2024-01-22 10:30:00,505.47,505.84,505.29,505.57,47902.0,491.986,492.3461,491.8108,492.0833,47902.0
2024-01-22 10:35:00,505.77,505.89,505.3,505.56,41972.0,492.278,492.3948,491.8205,492.0736,41972.0
2024-01-22 10:40:00,505.56,508.28,505.51,507.93,46613.0,492.0736,494.721,492.0249,494.3804,46613.0
2024-01-22 10:45:00,508.14,508.91,507.72,508.6,24491.0,494.5848,495.3342,494.176,495.0325,24491.0
2024-01-22 10:50:00,508.68,508.76,507.87,508.0,25985.0,495.1104,495.1882,494.322,494.4485,25985.0
2024-01-22 10:55:00,507.9,508.29,507.45,508.09,28204.0,494.3512,494.7308,493.9132,494.5361,28204.0
2024-01-22 11:00:00,508.18,508.39,507.85,508.31,43438.0,494.6237,494.8281,494.3025,494.7502,43438.0
2024-01-22 11:05:00,508.27,508.46,507.9,508.19,33711.0,494.7113,494.8962,494.3512,494.6334,33711.0
2024-01-22 11:10:00,508.21,508.31,507.81,508.01,27643.0,494.6529,494.7502,494.2636,494.4582,27643.0
2024-01-22 11:15:00,507.94,508.28,507.81,507.91,20830.0,494.3901,494.721,494.2636,494.3609,20830.0
2024-01-22 11:20:00,507.88,508.07,507.68,508.07,17161.0,494.3317,494.5166,494.137,494.5166,17161.0
2024-01-22 11:25:00,508.13,508.64,507.93,508.6,14823.0,494.575,495.0714,494.3804,495.0325,14823.0
2024-01-22 11:30:00,508.65,508.82,508.18,508.82,14794.0,495.0812,495.2466,494.6237,495.2466,14794.0
2024-01-22 11:35:00,508.73,508.83,508.46,508.53,25658.0,495.159,495.2564,494.8962,494.9644,25658.0
2024-01-22 11:40:00,508.52,508.96,508.21,508.62,30301.0,494.9546,495.3829,494.6529,495.052,30301.0
2024-01-22 11:45:00,508.62,509.1,508.34,508.84,21315.0,495.052,495.5192,494.7794,495.2661,21315.0
2024-01-22 11:50:00,508.9,509.14,508.69,509.06,31344.0,495.3245,495.5581,495.1201,495.4802,31344.0
2024-01-22 11:55:00,509.06,509.12,508.86,509.0,22756.0,495.4802,495.5386,495.2856,495.4218,22756.0
2024-01-22 12:00:00,509.02,509.26,508.56,508.71,21007.0,495.4413,495.6749,494.9936,495.1396,21007.0
2024-01-22 12:05:00,508.61,508.75,508.2,508.3,24032.0,495.0422,495.1785,494.6432,494.7405,24032.0
2024-01-22 12:10:00,508.31,508.31,507.93,508.21,15770.0,494.7502,494.7502,494.3804,494.6529,15770.0
2024-01-22 12:15:00,508.17,508.75,508.07,508.69,22338.0,494.614,495.1785,494.5166,495.1201,22338.0
2024-01-22 12:20:00,508.73,508.73,507.67,507.72,21356.0,495.159,495.159,494.1273,494.176,21356.0
2024-01-22 12:25:00,507.72,507.84,507.45,507.54,21096.0,494.176,494.2928,493.9132,494.0008,21096.0
2024-01-22 12:30:00,507.48,508.01,507.48,508.0,24609.0,493.9424,494.4582,493.9424,494.4485,24609.0
2024-01-22 12:35:00,507.92,508.05,507.84,508.02,55709.0,494.3706,494.4972,494.2928,494.468,55709.0
2024-01-22 12:40:00,507.96,509.84,507.95,509.82,50551.0,494.4096,496.2394,494.3998,496.22,50551.0
2024-01-22 12:45:00,509.84,510.44,508.34,509.37,74411.0,496.2394,496.8234,494.7794,495.782,74411.0
2024-01-22 12:50:00,509.47,509.64,509.12,509.26,18419.0,495.8793,496.0448,495.5386,495.6749,18419.0
2024-01-22 12:55:00,509.26,509.74,509.09,509.64,26034.0,495.6749,496.1421,495.5094,496.0448,26034.0
2024-01-22 13:00:00,509.64,510.22,509.42,509.74,26820.0,496.0448,496.6093,495.8306,496.1421,26820.0
2024-01-22 13:05:00,509.78,509.87,509.54,509.75,24696.0,496.181,496.2686,495.9474,496.1518,24696.0
2024-01-22 13:10:00,509.72,510.18,509.63,509.98,22467.0,496.1226,496.5703,496.035,496.3757,22467.0
2024-01-22 13:15:00,510.06,510.41,509.98,510.27,20560.0,496.4535,496.7942,496.3757,496.6579,20560.0
2024-01-22 13:20:00,510.26,510.44,510.16,510.37,14558.0,496.6482,496.8234,496.5509,496.7553,14558.0
2024-01-22 13:25:00,510.29,510.43,509.67,509.83,23555.0,496.6774,496.8137,496.074,496.2297,23555.0
2024-01-22 13:30:00,509.81,511.0,509.81,510.4,18161.0,496.2102,497.3685,496.2102,496.7845,18161.0
2024-01-22 13:35:00,510.36,511.0,510.35,510.5,34775.0,496.7455,497.3685,496.7358,496.8818,34775.0
2024-01-22 13:40:00,510.51,510.68,510.02,510.45,21893.0,496.8915,497.057,496.4146,496.8331,21893.0
2024-01-22 13:45:00,510.45,510.96,510.43,510.94,19561.0,496.8331,497.3295,496.8137,497.3101,19561.0
2024-01-22 13:50:00,511.0,511.1,510.72,510.89,33460.0,497.3685,497.4658,497.0959,497.2614,33460.0
2024-01-22 13:55:00,510.9,511.74,510.88,511.74,22031.0,497.2711,498.0887,497.2517,498.0887,22031.0
2024-01-22 14:00:00,511.74,511.98,511.62,511.64,21639.0,498.0887,498.3223,497.9719,497.9914,21639.0
2024-01-22 14:05:00,511.67,511.67,510.89,510.96,20505.0,498.0206,498.0206,497.2614,497.3295,20505.0
2024-01-22 14:10:00,510.96,511.16,510.85,511.08,24682.0,497.3295,497.5242,497.2225,497.4463,24682.0
2024-01-22 14:15:00,511.04,511.26,511.02,511.19,29620.0,497.4074,497.6215,497.3879,497.5534,29620.0
2024-01-22 14:20:00,511.19,511.63,510.98,511.48,23086.0,497.5534,497.9817,497.349,497.8357,23086.0
2024-01-22 14:25:00,511.57,512.11,511.47,511.95,28827.0,497.9233,498.4489,497.8259,498.2931,28827.0
2024-01-22 14:30:00,511.95,512.57,511.69,511.82,41062.0,498.2931,498.8966,498.0401,498.1666,41062.0
2024-01-22 14:35:00,511.78,512.0,511.57,511.69,38235.0,498.1277,498.3418,497.9233,498.0401,38235.0
2024-01-22 14:40:00,511.62,511.82,511.33,511.37,29895.0,497.9719,498.1666,497.6897,497.7286,29895.0
2024-01-22 14:45:00,511.39,511.53,511.24,511.38,19515.0,497.7481,497.8843,497.6021,497.7383,19515.0
2024-01-22 14:50:00,511.34,512.0,511.34,511.76,28262.0,497.6994,498.3418,497.6994,498.1082,28262.0
2024-01-22 14:55:00,511.75,512.0,511.65,511.87,27484.0,498.0985,498.3418,498.0011,498.2153,27484.0
2024-01-22 15:00:00,511.93,512.26,511.64,511.87,26691.0,498.2737,498.5949,497.9914,498.2153,26691.0
2024-01-22 15:05:00,511.82,512.16,511.68,512.0,25668.0,498.1666,498.4975,498.0303,498.3418,25668.0
2024-01-22 15:10:00,511.99,512.47,511.74,512.47,36742.0,498.3321,498.7993,498.0887,498.7993,36742.0
2024-01-22 15:15:00,512.35,512.45,511.93,512.05,27525.0,498.6825,498.7798,498.2737,498.3905,27525.0
2024-01-22 15:20:00,512.08,512.58,512.02,512.57,18754.0,498.4197,498.9063,498.3613,498.8966,18754.0
2024-01-22 15:25:00,512.54,512.56,512.07,512.09,35663.0,498.8674,498.8869,498.4099,498.4294,35663.0
2024-01-22 15:30:00,512.2,512.4,512.18,512.31,38488.0,498.5365,498.7311,498.517,498.6435,38488.0
2024-01-22 15:35:00,512.29,512.38,511.9,512.0,41705.0,498.6241,498.7117,498.2445,498.3418,41705.0
2024-01-22 15:40:00,512.0,512.51,511.92,512.39,49514.0,498.3418,498.8382,498.2639,498.7214,49514.0
2024-01-22 15:45:00,512.11,512.53,511.94,511.96,42201.0,498.4489,498.8577,498.2834,498.3029,42201.0
2024-01-22 15:50:00,511.95,512.79,511.51,512.52,48047.0,498.2931,499.1107,497.8649,498.8479,48047.0
2024-01-22 15:55:00,512.54,513.57,512.43,513.15,234411.0,498.8674,499.8699,498.7603,499.4611,234411.0
2024-01-23 09:30:00,512.5,514.91,512.08,514.32,63968.0,498.8285,501.1742,498.4197,500.5999,63968.0
2024-01-23 09:35:00,514.43,514.54,513.18,513.31,26401.0,500.707,500.814,499.4903,499.6169,26401.0
2024-01-23 09:40:00,513.31,514.35,513.3,513.94,24996.0,499.6169,500.6291,499.6071,500.23,24996.0
2024-01-23 09:45:00,514.0,515.94,514.0,515.84,33631.0,500.2884,502.1767,500.2884,502.0794,33631.0
2024-01-23 09:50:00,516.0,516.74,514.8,514.83,26714.0,502.2351,502.9554,501.0671,501.0963,26714.0
2024-01-23 09:55:00,515.26,515.3,512.64,514.01,27952.0,501.5148,501.5538,498.9647,500.2982,27952.0
2024-01-23 10:00:00,514.0,514.79,513.8,514.46,10068.0,500.2884,501.0574,500.0938,500.7362,10068.0
2024-01-23 10:05:00,514.75,515.0,514.3,514.79,14361.0,501.0184,501.2618,500.5804,501.0574,14361.0
2024-01-23 10:10:00,515.09,515.65,514.96,515.53,13785.0,501.3494,501.8944,501.2228,501.7776,13785.0
2024-01-23 10:15:00,515.56,516.27,515.56,515.92,23021.0,501.8068,502.4979,501.8068,502.1572,23021.0
2024-01-23 10:20:00,515.97,517.55,515.96,517.24,27114.0,502.2059,503.7437,502.1962,503.442,27114.0
2024-01-23 10:25:00,517.25,517.65,516.7,517.16,21994.0,503.4517,503.8411,502.9164,503.3641,21994.0
2024-01-23 10:30:00,517.12,517.81,516.7,516.9,20078.0,503.3252,503.9968,502.9164,503.1111,20078.0
2024-01-23 10:35:00,516.76,516.92,516.0,516.4,17696.0,502.9748,503.1306,502.2351,502.6244,17696.0
2024-01-23 10:40:00,516.48,516.69,515.85,515.96,9323.0,502.7023,502.9067,502.0891,502.1962,9323.0
2024-01-23 10:45:00,515.99,516.08,515.12,515.35,12445.0,502.2254,502.313,501.3786,501.6024,12445.0
2024-01-23 10:50:00,515.47,516.32,515.47,516.32,12768.0,501.7192,502.5466,501.7192,502.5466,12768.0
2024-01-23 10:55:00,516.23,516.49,514.84,515.06,17820.0,502.459,502.712,501.106,501.3202,17820.0
2024-01-23 11:00:00,515.06,515.86,514.16,514.29,14674.0,501.3202,502.0988,500.4442,500.5707,14674.0
2024-01-23 11:05:00,514.25,514.72,513.82,514.72,26355.0,500.5318,500.9892,500.1132,500.9892,26355.0
2024-01-23 11:10:00,514.66,514.96,514.39,514.87,9291.0,500.9308,501.2228,500.668,501.1352,9291.0
2024-01-23 11:15:00,514.95,515.81,514.79,515.64,13336.0,501.2131,502.0502,501.0574,501.8847,13336.0
2024-01-23 11:20:00,515.76,515.92,515.47,515.5,10086.0,502.0015,502.1572,501.7192,501.7484,10086.0
2024-01-23 11:25:00,515.47,515.53,514.98,515.04,11424.0,501.7192,501.7776,501.2423,501.3007,11424.0
2024-01-23 11:30:00,515.08,515.59,514.97,515.59,7397.0,501.3396,501.836,501.2326,501.836,7397.0
2024-01-23 11:35:00,515.53,515.53,514.61,514.86,10092.0,501.7776,501.7776,500.8822,501.1255,10092.0
2024-01-23 11:40:00,514.9,515.05,514.56,514.85,5437.0,501.1644,501.3104,500.8335,501.1158,5437.0
2024-01-23 11:45:00,514.78,515.14,514.27,514.27,7652.0,501.0476,501.398,500.5512,500.5512,7652.0
2024-01-23 11:50:00,514.26,514.88,514.14,514.25,10139.0,500.5415,501.145,500.4247,500.5318,10139.0
2024-01-23 11:55:00,514.22,514.51,513.85,514.51,7651.0,500.5026,500.7848,500.1424,500.7848,7651.0
2024-01-23 12:00:00,514.46,514.53,513.82,514.52,13424.0,500.7362,500.8043,500.1132,500.7946,13424.0
2024-01-23 12:05:00,514.64,514.73,514.34,514.51,4663.0,500.9114,500.999,500.6194,500.7848,4663.0
2024-01-23 12:10:00,514.52,515.0,514.46,514.95,9270.0,500.7946,501.2618,500.7362,501.2131,9270.0
2024-01-23 12:15:00,514.91,515.38,514.91,515.26,8853.0,501.1742,501.6316,501.1742,501.5148,8853.0
2024-01-23 12:20:00,515.39,515.56,515.24,515.24,10901.0,501.6414,501.8068,501.4954,501.4954,10901.0
2024-01-23 12:25:00,515.32,515.8,515.19,515.68,13868.0,501.5732,502.0404,501.4467,501.9236,13868.0
2024-01-23 12:30:00,515.81,515.99,515.58,515.58,9113.0,502.0502,502.2254,501.8263,501.8263,9113.0
2024-01-23 12:35:00,515.51,515.98,515.49,515.88,12210.0,501.7582,502.2156,501.7387,502.1183,12210.0
2024-01-23 12:40:00,515.95,515.99,515.54,515.86,7973.0,502.1864,502.2254,501.7874,502.0988,7973.0
2024-01-23 12:45:00,515.8,516.0,515.7,515.7,8641.0,502.0404,502.2351,501.9431,501.9431,8641.0
2024-01-23 12:50:00,515.64,515.89,515.51,515.85,6351.0,501.8847,502.128,501.7582,502.0891,6351.0
2024-01-23 12:55:00,515.91,515.92,515.68,515.86,8357.0,502.1475,502.1572,501.9236,502.0988,8357.0
2024-01-23 13:00:00,515.86,515.87,515.55,515.73,5773.0,502.0988,502.1086,501.7971,501.9723,5773.0
2024-01-23 13:05:00,515.73,515.83,515.47,515.53,9553.0,501.9723,502.0696,501.7192,501.7776,9553.0
2024-01-23 13:10:00,515.55,515.58,515.27,515.34,7424.0,501.7971,501.8263,501.5246,501.5927,7424.0
2024-01-23 13:15:00,515.34,515.71,515.27,515.66,10903.0,501.5927,501.9528,501.5246,501.9042,10903.0
2024-01-23 13:20:00,515.66,515.88,515.36,515.45,13310.0,501.9042,502.1183,501.6122,501.6998,13310.0
2024-01-23 13:25:00,515.53,515.6,515.41,515.6,13590.0,501.7776,501.8458,501.6608,501.8458,13590.0
2024-01-23 13:30:00,515.58,515.95,515.57,515.88,10666.0,501.8263,502.1864,501.8166,502.1183,10666.0
2024-01-23 13:35:00,515.92,516.04,515.67,516.03,15638.0,502.1572,502.274,501.9139,502.2643,15638.0
2024-01-23 13:40:00,516.01,516.45,516.01,516.41,12849.0,502.2448,502.6731,502.2448,502.6342,12849.0
2024-01-23 13:45:00,516.38,517.14,516.28,517.0,21511.0,502.605,503.3447,502.5076,503.2084,21511.0
2024-01-23 13:50:00,517.05,517.41,516.9,517.33,13370.0,503.2571,503.6075,503.1111,503.5296,13370.0
2024-01-23 13:55:00,517.4,517.99,517.23,517.72,16254.0,503.5977,504.172,503.4323,503.9092,16254.0
2024-01-23 14:00:00,517.72,517.85,517.21,517.51,12582.0,503.9092,504.0357,503.4128,503.7048,12582.0
2024-01-23 14:05:00,517.52,518.08,517.31,517.75,16605.0,503.7145,504.2596,503.5101,503.9384,16605.0
2024-01-23 14:10:00,517.72,517.95,517.55,517.81,7665.0,503.9092,504.1331,503.7437,503.9968,7665.0
2024-01-23 14:15:00,517.94,517.94,517.32,517.72,25536.0,504.1233,504.1233,503.5199,503.9092,25536.0
2024-01-23 14:20:00,517.67,517.73,517.41,517.41,6824.0,503.8605,503.9189,503.6075,503.6075,6824.0
2024-01-23 14:25:00,517.34,517.34,516.58,516.6,8202.0,503.5393,503.5393,502.7996,502.8191,8202.0
2024-01-23 14:30:00,516.7,517.22,516.64,517.1,7170.0,502.9164,503.4225,502.858,503.3057,7170.0
2024-01-23 14:35:00,517.08,517.38,517.08,517.38,5191.0,503.2863,503.5783,503.2863,503.5783,5191.0
2024-01-23 14:40:00,517.3,517.47,516.92,516.93,11281.0,503.5004,503.6659,503.1306,503.1403,11281.0
2024-01-23 14:45:00,516.94,517.27,516.88,517.04,7311.0,503.15,503.4712,503.0916,503.2473,7311.0
2024-01-23 14:50:00,517.05,517.31,516.99,517.13,4776.0,503.2571,503.5101,503.1987,503.3349,4776.0
2024-01-23 14:55:00,517.12,517.33,517.04,517.31,9336.0,503.3252,503.5296,503.2473,503.5101,9336.0
2024-01-23 15:00:00,517.27,517.29,516.93,517.08,5614.0,503.4712,503.4907,503.1403,503.2863,5614.0
2024-01-23 15:05:00,517.08,517.37,517.01,517.35,14027.0,503.2863,503.5685,503.2182,503.5491,14027.0
2024-01-23 15:10:00,517.37,517.44,516.86,516.86,14720.0,503.5685,503.6367,503.0722,503.0722,14720.0
2024-01-23 15:15:00,516.89,517.03,516.63,516.76,8678.0,503.1014,503.2376,502.8483,502.9748,8678.0
2024-01-23 15:20:00,516.69,516.93,516.47,516.65,19108.0,502.9067,503.1403,502.6926,502.8678,19108.0
2024-01-23 15:25:00,516.55,516.63,516.28,516.29,6309.0,502.7704,502.8483,502.5076,502.5174,6309.0
2024-01-23 15:30:00,516.34,516.53,516.11,516.23,12101.0,502.566,502.751,502.3422,502.459,12101.0
2024-01-23 15:35:00,516.21,516.39,516.03,516.03,19009.0,502.4395,502.6147,502.2643,502.2643,19009.0
2024-01-23 15:40:00,516.03,516.12,515.58,515.83,25708.0,502.2643,502.3519,501.8263,502.0696,25708.0
2024-01-23 15:45:00,515.79,516.22,515.78,515.97,25640.0,502.0307,502.4492,502.021,502.2059,25640.0
2024-01-23 15:50:00,515.86,516.28,515.8,515.94,32725.0,502.0988,502.5076,502.0404,502.1767,32725.0
2024-01-23 15:55:00,515.93,516.35,515.42,515.55,122412.0,502.167,502.5758,501.6706,501.7971,122412.0
2024-01-24 09:30:00,517.9,521.53,517.7,521.35,102875.0,504.0844,507.6176,503.8897,507.4424,102875.0
2024-01-24 09:35:00,521.35,521.73,519.92,520.06,22048.0,507.4424,507.8122,506.0505,506.1868,22048.0
2024-01-24 09:40:00,520.08,521.23,518.31,518.48,24931.0,506.2063,507.3256,504.4835,504.6489,24931.0
2024-01-24 09:45:00,518.38,519.04,517.72,518.39,16972.0,504.5516,505.194,503.9092,504.5613,16972.0
2024-01-24 09:50:00,518.4,518.4,516.79,517.82,11990.0,504.5711,504.5711,503.004,504.0065,11990.0
2024-01-24 09:55:00,517.75,518.0,517.26,517.93,19040.0,503.9384,504.1817,503.4615,504.1136,19040.0
2024-01-24 10:00:00,517.9,518.16,517.42,517.71,28540.0,504.0844,504.3375,503.6172,503.8995,28540.0
2024-01-24 10:05:00,517.45,518.5,516.81,517.01,12342.0,503.6464,504.6684,503.0235,503.2182,12342.0
2024-01-24 10:10:00,516.82,517.02,515.82,516.39,34124.0,503.0332,503.2279,502.0599,502.6147,34124.0
2024-01-24 10:15:00,516.33,516.39,515.82,516.14,19106.0,502.5563,502.6147,502.0599,502.3714,19106.0
2024-01-24 10:20:00,516.13,517.43,516.12,517.43,7372.0,502.3616,503.6269,502.3519,503.6269,7372.0
2024-01-24 10:25:00,517.43,518.26,517.3,517.64,12976.0,503.6269,504.4348,503.5004,503.8313,12976.0
2024-01-24 10:30:00,517.74,518.14,517.48,517.49,19091.0,503.9287,504.318,503.6756,503.6853,19091.0
2024-01-24 10:35:00,517.47,517.47,516.56,516.69,13687.0,503.6659,503.6659,502.7802,502.9067,13687.0
2024-01-24 10:40:00,516.62,517.16,516.13,516.75,10531.0,502.8386,503.3641,502.3616,502.9651,10531.0
2024-01-24 10:45:00,516.9,517.6,516.89,517.6,9834.0,503.1111,503.7924,503.1014,503.7924,9834.0
2024-01-24 10:50:00,517.64,517.7,516.58,516.58,17459.0,503.8313,503.8897,502.7996,502.7996,17459.0
2024-01-24 10:55:00,516.65,517.05,516.45,516.98,9289.0,502.8678,503.2571,502.6731,503.189,9289.0
2024-01-24 11:00:00,517.11,517.29,516.8,517.29,8102.0,503.3155,503.4907,503.0138,503.4907,8102.0
2024-01-24 11:05:00,517.41,518.03,517.41,517.65,10240.0,503.6075,504.2109,503.6075,503.8411,10240.0
2024-01-24 11:10:00,517.58,518.0,517.13,517.68,7915.0,503.7729,504.1817,503.3349,503.8703,7915.0
2024-01-24 11:15:00,517.69,518.3,517.54,517.83,13167.0,503.88,504.4737,503.734,504.0163,13167.0
2024-01-24 11:20:00,517.69,518.15,517.65,517.88,12594.0,503.88,504.3277,503.8411,504.0649,12594.0
2024-01-24 11:25:00,517.96,518.33,517.65,518.0,17102.0,504.1428,504.5029,503.8411,504.1817,17102.0
2024-01-24 11:30:00,518.0,518.1,517.78,517.96,7151.0,504.1817,504.2791,503.9676,504.1428,7151.0
2024-01-24 11:35:00,517.94,518.08,517.11,517.23,9697.0,504.1233,504.2596,503.3155,503.4323,9697.0
2024-01-24 11:40:00,517.11,517.11,516.65,516.74,24172.0,503.3155,503.3155,502.8678,502.9554,24172.0
2024-01-24 11:45:00,516.83,517.54,516.83,517.33,15395.0,503.043,503.734,503.043,503.5296,15395.0
2024-01-24 11:50:00,517.31,517.5,516.47,516.5,10923.0,503.5101,503.6951,502.6926,502.7218,10923.0
2024-01-24 11:55:00,516.54,516.72,515.93,515.97,17304.0,502.7607,502.9359,502.167,502.2059,17304.0
2024-01-24 12:00:00,515.98,516.38,515.92,516.03,10093.0,502.2156,502.605,502.1572,502.2643,10093.0
2024-01-24 12:05:00,516.05,516.05,514.89,515.11,9825.0,502.2838,502.2838,501.1547,501.3688,9825.0
2024-01-24 12:10:00,515.07,515.34,514.78,515.06,12845.0,501.3299,501.5927,501.0476,501.3202,12845.0
2024-01-24 12:15:00,515.19,515.71,515.01,515.41,14557.0,501.4467,501.9528,501.2715,501.6608,14557.0
2024-01-24 12:20:00,515.47,515.47,514.24,514.24,13027.0,501.7192,501.7192,500.522,500.522,13027.0
2024-01-24 12:25:00,514.38,514.92,514.38,514.8,10686.0,500.6583,501.1839,500.6583,501.0671,10686.0
2024-01-24 12:30:00,514.81,514.99,514.5,514.5,5820.0,501.0768,501.252,500.7751,500.7751,5820.0
2024-01-24 12:35:00,514.6,514.74,514.38,514.48,7420.0,500.8724,501.0087,500.6583,500.7556,7420.0
2024-01-24 12:40:00,514.5,514.76,514.24,514.27,12203.0,500.7751,501.0282,500.522,500.5512,12203.0
2024-01-24 12:45:00,514.37,514.48,514.12,514.12,11570.0,500.6486,500.7556,500.4052,500.4052,11570.0
2024-01-24 12:50:00,514.27,514.45,513.99,514.03,9744.0,500.5512,500.7264,500.2787,500.3176,9744.0
2024-01-24 12:55:00,514.09,514.48,514.09,514.32,9102.0,500.376,500.7556,500.376,500.5999,9102.0
2024-01-24 13:00:00,514.16,514.43,513.65,514.25,12748.0,500.4442,500.707,499.9478,500.5318,12748.0
2024-01-24 13:05:00,514.37,514.43,514.14,514.25,9170.0,500.6486,500.707,500.4247,500.5318,9170.0
2024-01-24 13:10:00,514.27,514.43,514.13,514.3,13241.0,500.5512,500.707,500.415,500.5804,13241.0
2024-01-24 13:15:00,514.33,515.18,514.21,514.25,28680.0,500.6096,501.437,500.4928,500.5318,28680.0
2024-01-24 13:20:00,514.25,514.5,513.67,513.91,8158.0,500.5318,500.7751,499.9672,500.2008,8158.0
2024-01-24 13:25:00,513.77,514.18,513.77,513.97,7046.0,500.0646,500.4636,500.0646,500.2592,7046.0
2024-01-24 13:30:00,513.97,513.97,513.61,513.95,4936.0,500.2592,500.2592,499.9088,500.2398,4936.0
2024-01-24 13:35:00,513.97,514.43,513.91,514.37,5261.0,500.2592,500.707,500.2008,500.6486,5261.0
2024-01-24 13:40:00,514.39,515.56,514.36,515.3,8207.0,500.668,501.8068,500.6388,501.5538,8207.0
2024-01-24 13:45:00,515.3,515.42,514.76,514.92,7784.0,501.5538,501.6706,501.0282,501.1839,7784.0
2024-01-24 13:50:00,515.08,515.09,514.43,515.09,13912.0,501.3396,501.3494,500.707,501.3494,13912.0
2024-01-24 13:55:00,514.96,515.24,514.85,514.97,6259.0,501.2228,501.4954,501.1158,501.2326,6259.0
2024-01-24 14:00:00,515.07,515.14,514.94,515.03,5615.0,501.3299,501.398,501.2034,501.291,5615.0
2024-01-24 14:05:00,514.99,515.29,514.7,515.29,14676.0,501.252,501.544,500.9698,501.544,14676.0
2024-01-24 14:10:00,515.2,515.27,514.54,514.67,10477.0,501.4564,501.5246,500.814,500.9406,10477.0
2024-01-24 14:15:00,514.8,514.89,514.53,514.63,8053.0,501.0671,501.1547,500.8043,500.9016,8053.0
2024-01-24 14:20:00,514.59,514.93,514.41,514.58,6309.0,500.8627,501.1936,500.6875,500.853,6309.0
2024-01-24 14:25:00,514.57,515.02,514.5,514.66,10865.0,500.8432,501.2812,500.7751,500.9308,10865.0
2024-01-24 14:30:00,514.63,515.03,514.56,514.57,4732.0,500.9016,501.291,500.8335,500.8432,4732.0
2024-01-24 14:35:00,514.65,514.67,514.36,514.41,7718.0,500.9211,500.9406,500.6388,500.6875,7718.0
2024-01-24 14:40:00,514.45,514.84,514.44,514.83,7378.0,500.7264,501.106,500.7167,501.0963,7378.0
2024-01-24 14:45:00,514.82,515.02,514.71,514.93,10094.0,501.0866,501.2812,500.9795,501.1936,10094.0
2024-01-24 14:50:00,514.96,514.99,514.59,514.92,10524.0,501.2228,501.252,500.8627,501.1839,10524.0
2024-01-24 14:55:00,514.98,515.05,514.8,514.99,15778.0,501.2423,501.3104,501.0671,501.252,15778.0
2024-01-24 15:00:00,515.01,515.08,514.61,514.82,17190.0,501.2715,501.3396,500.8822,501.0866,17190.0
2024-01-24 15:05:00,514.82,514.96,514.33,514.34,11408.0,501.0866,501.2228,500.6096,500.6194,11408.0
2024-01-24 15:10:00,514.27,514.42,514.13,514.4,15658.0,500.5512,500.6972,500.415,500.6778,15658.0
2024-01-24 15:15:00,514.39,514.85,514.25,514.43,15001.0,500.668,501.1158,500.5318,500.707,15001.0
2024-01-24 15:20:00,514.44,514.74,514.29,514.32,11833.0,500.7167,501.0087,500.5707,500.5999,11833.0
2024-01-24 15:25:00,514.37,514.61,514.29,514.42,10838.0,500.6486,500.8822,500.5707,500.6972,10838.0
2024-01-24 15:30:00,514.43,514.67,514.27,514.27,18620.0,500.707,500.9406,500.5512,500.5512,18620.0
2024-01-24 15:35:00,514.34,514.61,514.28,514.43,15604.0,500.6194,500.8822,500.561,500.707,15604.0
2024-01-24 15:40:00,514.4,514.62,514.02,514.09,16151.0,500.6778,500.8919,500.3079,500.376,16151.0
2024-01-24 15:45:00,514.07,514.53,513.93,514.0,23974.0,500.3566,500.8043,500.2203,500.2884,23974.0
2024-01-24 15:50:00,513.97,514.53,513.61,513.67,29560.0,500.2592,500.8043,499.9088,499.9672,29560.0
2024-01-24 15:55:00,513.8,514.15,512.95,513.44,145456.0,500.0938,500.4344,499.2665,499.7434,145456.0
2024-01-25 09:30:00,487.59,490.59,483.73,490.0,572378.0,474.583,477.5029,470.8259,476.9287,572378.0
2024-01-25 09:35:00,489.99,494.6,489.32,493.88,245946.0,476.9189,481.406,476.2668,480.7052,245946.0
2024-01-25 09:40:00,493.86,494.02,489.7,490.45,193667.0,480.6857,480.8414,476.6367,477.3667,193667.0
2024-01-25 09:45:00,490.45,491.54,489.53,490.68,217476.0,477.3667,478.4276,476.4712,477.5905,217476.0
2024-01-25 09:50:00,490.53,492.33,489.31,491.78,205551.0,477.4445,479.1965,476.2571,478.6612,205551.0
2024-01-25 09:55:00,491.78,493.86,491.19,492.79,129894.0,478.6612,480.6857,478.0869,479.6442,129894.0
2024-01-25 10:00:00,492.8,493.67,491.78,492.71,71835.0,479.654,480.5008,478.6612,479.5664,71835.0
2024-01-25 10:05:00,492.71,493.37,492.1,492.94,87662.0,479.5664,480.2088,478.9727,479.7902,87662.0
2024-01-25 10:10:00,492.97,495.51,492.92,493.72,87046.0,479.8194,482.2917,479.7708,480.5494,87046.0
2024-01-25 10:15:00,493.51,494.08,491.07,491.23,174843.0,480.345,480.8998,477.9701,478.1259,174843.0
2024-01-25 10:20:00,491.16,491.8,490.2,490.94,88891.0,478.0577,478.6807,477.1233,477.8436,88891.0
2024-01-25 10:25:00,491.04,491.04,488.29,489.83,200829.0,477.9409,477.9409,475.2643,476.7632,200829.0
2024-01-25 10:30:00,489.82,490.08,485.93,486.0,131039.0,476.7535,477.0065,472.9672,473.0354,131039.0
2024-01-25 10:35:00,486.06,487.09,486.06,486.24,108247.0,473.0938,474.0963,473.0938,473.269,108247.0
2024-01-25 10:40:00,486.36,486.44,483.5,483.53,176593.0,473.3858,473.4636,470.6021,470.6313,176593.0
2024-01-25 10:45:00,483.63,484.64,480.87,481.0,170595.0,470.7286,471.7117,468.0422,468.1688,170595.0
2024-01-25 10:50:00,481.0,482.24,480.5,481.59,136717.0,468.1688,469.3757,467.6821,468.743,136717.0
2024-01-25 10:55:00,481.65,481.84,479.82,480.51,196131.0,468.8014,468.9864,467.0202,467.6918,196131.0
2024-01-25 11:00:00,480.51,482.01,480.28,481.21,96777.0,467.6918,469.1518,467.468,468.3732,96777.0
2024-01-25 11:05:00,481.27,481.71,480.6,481.54,82232.0,468.4316,468.8598,467.7794,468.6944,82232.0
2024-01-25 11:10:00,481.46,481.74,480.34,481.59,98737.0,468.6165,468.889,467.5264,468.743,98737.0
2024-01-25 11:15:00,481.51,484.05,481.27,482.42,155420.0,468.6652,471.1374,468.4316,469.5509,155420.0
2024-01-25 11:20:00,482.36,482.8,481.8,482.52,107813.0,469.4925,469.9207,468.9474,469.6482,107813.0
2024-01-25 11:25:00,482.61,485.0,482.32,483.19,152861.0,469.7358,472.0621,469.4535,470.3003,152861.0
2024-01-25 11:30:00,483.18,485.05,483.07,484.88,185477.0,470.2906,472.1107,470.1835,471.9453,185477.0
2024-01-25 11:35:00,484.81,484.89,483.76,484.12,70079.0,471.8771,471.955,470.8551,471.2055,70079.0
2024-01-25 11:40:00,484.16,484.87,483.0,484.48,113905.0,471.2445,471.9355,470.1154,471.5559,113905.0
2024-01-25 11:45:00,484.6,485.79,483.69,483.97,119089.0,471.6727,472.831,470.787,471.0595,119089.0
2024-01-25 11:50:00,483.98,485.23,483.8,485.05,60736.0,471.0693,472.2859,470.8941,472.1107,60736.0
2024-01-25 11:55:00,484.99,485.28,484.25,484.43,58131.0,472.0523,472.3346,471.3321,471.5073,58131.0
2024-01-25 12:00:00,484.49,484.63,482.5,482.73,108496.0,471.5657,471.7019,469.6287,469.8526,108496.0
2024-01-25 12:05:00,482.78,483.56,481.26,481.69,56817.0,469.9013,470.6605,468.4218,468.8404,56817.0
2024-01-25 12:10:00,481.63,482.1,480.82,480.89,107464.0,468.782,469.2394,467.9936,468.0617,107464.0
2024-01-25 12:15:00,480.89,481.49,480.59,481.33,73557.0,468.0617,468.6457,467.7697,468.49,73557.0
2024-01-25 12:20:00,481.22,481.66,481.08,481.22,51229.0,468.3829,468.8112,468.2466,468.3829,51229.0
2024-01-25 12:25:00,481.2,481.2,480.6,480.67,38210.0,468.3634,468.3634,467.7794,467.8476,38210.0
2024-01-25 12:30:00,480.71,480.76,479.55,479.55,181698.0,467.8865,467.9352,466.7574,466.7574,181698.0
2024-01-25 12:35:00,479.61,480.19,479.4,479.8,58241.0,466.8158,467.3804,466.6114,467.0008,58241.0
2024-01-25 12:40:00,479.79,480.19,479.1,479.25,266546.0,466.991,467.3804,466.3194,466.4654,266546.0
2024-01-25 12:45:00,479.29,479.76,479.0,479.62,41412.0,466.5044,466.9618,466.2221,466.8256,41412.0
2024-01-25 12:50:00,479.61,480.03,479.45,479.93,44276.0,466.8158,467.2246,466.6601,467.1273,44276.0
2024-01-25 12:55:00,479.94,480.41,479.79,479.86,72327.0,467.137,467.5945,466.991,467.0592,72327.0
2024-01-25 13:00:00,479.88,481.02,479.87,480.95,435904.0,467.0786,468.1882,467.0689,468.1201,435904.0
2024-01-25 13:05:00,481.02,481.22,480.56,480.71,52551.0,468.1882,468.3829,467.7405,467.8865,52551.0
2024-01-25 13:10:00,480.72,481.02,480.25,480.25,50219.0,467.8962,468.1882,467.4388,467.4388,50219.0
2024-01-25 13:15:00,480.28,480.6,480.03,480.22,38977.0,467.468,467.7794,467.2246,467.4096,38977.0
2024-01-25 13:20:00,480.25,480.29,479.6,479.66,28690.0,467.4388,467.4777,466.8061,466.8645,28690.0
2024-01-25 13:25:00,479.57,481.04,479.51,480.71,37942.0,466.7769,468.2077,466.7185,467.8865,37942.0
2024-01-25 13:30:00,480.8,481.08,480.14,480.35,116974.0,467.9741,468.2466,467.3317,467.5361,116974.0
2024-01-25 13:35:00,480.5,481.23,480.0,481.12,154823.0,467.6821,468.3926,467.1954,468.2856,154823.0
2024-01-25 13:40:00,481.06,481.4,480.69,480.72,59617.0,468.2272,468.5581,467.867,467.8962,59617.0
2024-01-25 13:45:00,480.67,481.0,480.45,481.0,44082.0,467.8476,468.1688,467.6334,468.1688,44082.0
2024-01-25 13:50:00,480.91,481.32,480.67,480.79,65483.0,468.0812,468.4802,467.8476,467.9644,65483.0
2024-01-25 13:55:00,480.74,481.73,480.72,481.05,87107.0,467.9157,468.8793,467.8962,468.2174,87107.0
2024-01-25 14:00:00,480.92,481.1,480.4,480.59,106277.0,468.0909,468.2661,467.5848,467.7697,106277.0
2024-01-25 14:05:00,480.52,480.9,480.11,480.84,142503.0,467.7016,468.0714,467.3025,468.013,142503.0
2024-01-25 14:10:00,480.85,482.19,480.84,482.18,54373.0,468.0228,469.327,468.013,469.3173,54373.0
2024-01-25 14:15:00,482.07,483.02,481.58,481.98,631202.0,469.2102,470.1349,468.7333,469.1226,631202.0
2024-01-25 14:20:00,482.1,484.3,482.05,483.72,223244.0,469.2394,471.3807,469.1907,470.8162,223244.0
2024-01-25 14:25:00,483.92,484.25,483.73,483.91,48013.0,471.0109,471.3321,470.8259,471.0011,48013.0
2024-01-25 14:30:00,483.92,484.26,483.41,483.47,42762.0,471.0109,471.3418,470.5145,470.5729,42762.0
2024-01-25 14:35:00,483.53,483.95,483.05,483.7,79429.0,470.6313,471.0401,470.1641,470.7967,79429.0
2024-01-25 14:40:00,483.69,483.9,482.75,483.88,53088.0,470.787,470.9914,469.8721,470.9719,53088.0
2024-01-25 14:45:00,483.71,486.0,483.71,486.0,36658.0,470.8065,473.0354,470.8065,473.0354,36658.0
2024-01-25 14:50:00,485.9,487.67,485.9,487.53,41461.0,472.938,474.6608,472.938,474.5246,41461.0
2024-01-25 14:55:00,487.67,487.9,486.68,487.46,108642.0,474.6608,474.8847,473.6972,474.4564,108642.0
2024-01-25 15:00:00,487.57,488.8,487.55,488.33,118188.0,474.5635,475.7607,474.544,475.3032,118188.0
2024-01-25 15:05:00,488.45,489.24,487.72,487.87,60653.0,475.42,476.1889,474.7095,474.8555,60653.0
2024-01-25 15:10:00,487.9,488.13,487.46,487.46,58136.0,474.8847,475.1086,474.4564,474.4564,58136.0
2024-01-25 15:15:00,487.52,488.19,487.1,488.0,61722.0,474.5148,475.167,474.106,474.982,61722.0
2024-01-25 15:20:00,488.0,488.62,487.94,488.4,48115.0,474.982,475.5855,474.9236,475.3714,48115.0
2024-01-25 15:25:00,488.4,488.76,488.26,488.73,70671.0,475.3714,475.7218,475.2351,475.6926,70671.0
2024-01-25 15:30:00,488.72,489.1,488.22,489.03,79516.0,475.6828,476.0527,475.1962,475.9845,79516.0
2024-01-25 15:35:00,489.03,490.95,488.96,490.59,136156.0,475.9845,477.8533,475.9164,477.5029,136156.0
2024-01-25 15:40:00,490.61,490.83,490.34,490.58,99359.0,477.5224,477.7365,477.2596,477.4932,99359.0
2024-01-25 15:45:00,490.54,490.95,489.82,490.95,85432.0,477.4543,477.8533,476.7535,477.8533,85432.0
2024-01-25 15:50:00,490.85,492.23,490.74,492.09,204044.0,477.756,479.0992,477.6489,478.9629,204044.0
2024-01-25 15:55:00,492.08,493.48,491.95,493.45,324574.0,478.9532,480.3158,478.8267,480.2866,324574.0
2024-01-26 09:30:00,493.28,494.07,490.55,490.64,234364.0,480.1212,480.8901,477.464,477.5516,234364.0
2024-01-26 09:35:00,490.6,493.0,489.9,492.46,85740.0,477.5127,479.8486,476.8313,479.3231,85740.0
2024-01-26 09:40:00,492.43,493.67,492.13,493.2,58213.0,479.2939,480.5008,479.0019,480.0433,58213.0
2024-01-26 09:45:00,493.22,493.8,492.52,493.35,88088.0,480.0628,480.6273,479.3814,480.1893,88088.0
2024-01-26 09:50:00,493.37,494.98,492.86,494.65,128355.0,480.2088,481.7758,479.7124,481.4546,128355.0
2024-01-26 09:55:00,494.48,495.43,494.43,495.13,104462.0,481.2892,482.2138,481.2405,481.9218,104462.0
2024-01-26 10:00:00,495.48,496.81,494.4,496.63,52575.0,482.2625,483.557,481.2113,483.3818,52575.0
2024-01-26 10:05:00,496.48,496.81,494.9,496.42,49984.0,483.2358,483.557,481.698,483.1774,49984.0
2024-01-26 10:10:00,496.8,497.0,495.77,496.12,52129.0,483.5473,483.7419,482.5448,482.8854,52129.0
2024-01-26 10:15:00,496.11,497.51,495.97,496.12,42138.0,482.8757,484.2383,482.7394,482.8854,42138.0
2024-01-26 10:20:00,496.23,497.91,496.0,497.29,46029.0,482.9925,484.6277,482.7686,484.0242,46029.0
2024-01-26 10:25:00,497.34,497.51,496.43,497.41,56503.0,484.0729,484.2383,483.1871,484.141,56503.0
2024-01-26 10:30:00,497.29,497.5,496.97,497.15,51524.0,484.0242,484.2286,483.7127,483.8879,51524.0
2024-01-26 10:35:00,497.16,497.42,496.51,497.03,67353.0,483.8977,484.1507,483.265,483.7711,67353.0
2024-01-26 10:40:00,497.12,497.85,497.01,497.27,35443.0,483.8587,484.5693,483.7517,484.0047,35443.0
2024-01-26 10:45:00,497.27,497.73,496.96,497.43,44599.0,484.0047,484.4525,483.703,484.1605,44599.0
2024-01-26 10:50:00,497.42,497.5,496.2,496.23,54626.0,484.1507,484.2286,482.9633,482.9925,54626.0
2024-01-26 10:55:00,496.28,497.5,496.09,497.27,83764.0,483.0411,484.2286,482.8562,484.0047,83764.0
2024-01-26 11:00:00,497.14,498.02,497.13,497.84,78988.0,483.8782,484.7347,483.8685,484.5595,78988.0
2024-01-26 11:05:00,497.84,498.34,497.45,497.45,131796.0,484.5595,485.0462,484.1799,484.1799,131796.0
2024-01-26 11:10:00,497.45,497.81,497.0,497.36,89916.0,484.1799,484.5303,483.7419,484.0923,89916.0
2024-01-26 11:15:00,497.43,497.57,496.7,497.55,34426.0,484.1605,484.2967,483.4499,484.2773,34426.0
2024-01-26 11:20:00,497.41,497.75,497.35,497.68,89154.0,484.141,484.4719,484.0826,484.4038,89154.0
2024-01-26 11:25:00,497.77,498.36,497.35,498.29,31247.0,484.4914,485.0657,484.0826,484.9975,31247.0
2024-01-26 11:30:00,498.28,498.31,497.77,498.0,77904.0,484.9878,485.017,484.4914,484.7153,77904.0
2024-01-26 11:35:00,498.0,498.92,497.82,498.81,22108.0,484.7153,485.6107,484.5401,485.5037,22108.0
2024-01-26 11:40:00,498.8,499.74,498.63,499.56,57283.0,485.4939,486.4088,485.3285,486.2336,57283.0
2024-01-26 11:45:00,499.54,499.7,498.97,499.38,40322.0,486.2142,486.3699,485.6594,486.0585,40322.0
2024-01-26 11:50:00,499.43,499.6,499.11,499.22,44657.0,486.1071,486.2726,485.7957,485.9027,44657.0
2024-01-26 11:55:00,499.21,499.38,499.01,499.17,19732.0,485.893,486.0585,485.6983,485.8541,19732.0
2024-01-26 12:00:00,499.06,499.76,498.76,499.39,113127.0,485.747,486.4283,485.455,486.0682,113127.0
2024-01-26 12:05:00,499.51,499.98,499.47,499.92,12655.0,486.185,486.6424,486.1461,486.584,12655.0
2024-01-26 12:10:00,499.9,500.0,499.03,499.76,45751.0,486.5646,486.6619,485.7178,486.4283,45751.0
2024-01-26 12:15:00,499.81,500.0,499.34,499.83,21400.0,486.477,486.6619,486.0195,486.4964,21400.0
2024-01-26 12:20:00,499.83,500.45,499.66,500.27,23106.0,486.4964,487.0999,486.331,486.9247,23106.0
2024-01-26 12:25:00,500.37,500.71,500.14,500.15,16710.0,487.022,487.353,486.7982,486.8079,16710.0
2024-01-26 12:30:00,500.26,500.37,500.0,500.34,8860.0,486.915,487.022,486.6619,486.9928,8860.0
2024-01-26 12:35:00,500.43,500.43,499.83,500.27,18152.0,487.0804,487.0804,486.4964,486.9247,18152.0
2024-01-26 12:40:00,500.35,500.47,499.68,499.83,37397.0,487.0026,487.1194,486.3504,486.4964,37397.0
2024-01-26 12:45:00,499.91,500.49,499.91,499.99,34709.0,486.5743,487.1388,486.5743,486.6522,34709.0
2024-01-26 12:50:00,500.01,501.1,499.91,501.1,31402.0,486.6716,487.7326,486.5743,487.7326,31402.0
2024-01-26 12:55:00,500.98,501.04,500.67,500.79,24767.0,487.6158,487.6742,487.314,487.4308,24767.0
2024-01-26 13:00:00,500.7,501.76,500.61,501.76,55727.0,487.3432,488.375,487.2556,488.375,55727.0
2024-01-26 13:05:00,501.73,502.17,501.68,502.06,26126.0,488.3458,488.774,488.2971,488.667,26126.0
2024-01-26 13:10:00,501.97,502.57,501.87,502.56,17850.0,488.5794,489.1634,488.482,489.1536,17850.0
2024-01-26 13:15:00,502.58,502.7,502.16,502.43,24087.0,489.1731,489.2899,488.7643,489.0271,24087.0
2024-01-26 13:20:00,502.5,502.63,502.23,502.39,25255.0,489.0952,489.2218,488.8324,488.9882,25255.0
2024-01-26 13:25:00,502.33,503.12,502.23,502.9,31564.0,488.9298,489.6987,488.8324,489.4846,31564.0
2024-01-26 13:30:00,502.84,503.23,502.78,503.23,23449.0,489.4262,489.8057,489.3678,489.8057,23449.0
2024-01-26 13:35:00,503.18,503.27,502.58,502.74,54531.0,489.7571,489.8447,489.1731,489.3288,54531.0
2024-01-26 13:40:00,502.74,502.75,500.31,500.69,40003.0,489.3288,489.3386,486.9636,487.3335,40003.0
2024-01-26 13:45:00,500.55,500.97,500.14,500.2,20521.0,487.1972,487.606,486.7982,486.8566,20521.0
2024-01-26 13:50:00,500.33,501.72,500.33,501.57,30127.0,486.9831,488.336,486.9831,488.19,30127.0
2024-01-26 13:55:00,501.54,501.9,501.03,501.9,29516.0,488.1608,488.5112,487.6644,488.5112,29516.0
2024-01-26 14:00:00,501.84,502.22,501.84,501.97,19137.0,488.4528,488.8227,488.4528,488.5794,19137.0
2024-01-26 14:05:00,502.03,502.31,502.02,502.02,10504.0,488.6378,488.9103,488.628,488.628,10504.0
2024-01-26 14:10:00,502.0,502.27,501.82,502.11,13631.0,488.6086,488.8714,488.4334,488.7156,13631.0
2024-01-26 14:15:00,502.13,502.26,501.88,501.91,20133.0,488.7351,488.8616,488.4918,488.521,20133.0
2024-01-26 14:20:00,501.83,502.01,501.62,501.88,22260.0,488.4431,488.6183,488.2387,488.4918,22260.0
2024-01-26 14:25:00,501.91,502.19,501.64,502.01,18985.0,488.521,488.7935,488.2582,488.6183,18985.0
2024-01-26 14:30:00,502.06,502.28,501.94,502.22,17125.0,488.667,488.8811,488.5502,488.8227,17125.0
2024-01-26 14:35:00,502.22,502.22,501.88,502.03,23980.0,488.8227,488.8227,488.4918,488.6378,23980.0
2024-01-26 14:40:00,502.08,502.58,501.98,502.58,23077.0,488.6864,489.1731,488.5891,489.1731,23077.0
2024-01-26 14:45:00,502.5,502.94,502.24,502.78,21984.0,489.0952,489.5235,488.8422,489.3678,21984.0
2024-01-26 14:50:00,502.74,502.96,502.4,502.69,17145.0,489.3288,489.543,488.9979,489.2802,17145.0
2024-01-26 14:55:00,502.69,502.81,502.34,502.58,14032.0,489.2802,489.397,488.9395,489.1731,14032.0
2024-01-26 15:00:00,502.64,502.88,502.61,502.83,16368.0,489.2315,489.4651,489.2023,489.4164,16368.0
2024-01-26 15:05:00,502.82,503.12,502.82,502.93,28826.0,489.4067,489.6987,489.4067,489.5138,28826.0
2024-01-26 15:10:00,502.98,503.05,501.6,501.6,45110.0,489.5624,489.6305,488.2192,488.2192,45110.0
2024-01-26 15:15:00,501.61,502.31,501.29,502.09,28203.0,488.229,488.9103,487.9175,488.6962,28203.0
2024-01-26 15:20:00,502.14,502.42,502.0,502.33,66489.0,488.7448,489.0174,488.6086,488.9298,66489.0
2024-01-26 15:25:00,502.34,503.0,502.32,502.99,41007.0,488.9395,489.5819,488.92,489.5722,41007.0
2024-01-26 15:30:00,502.99,503.21,502.9,503.06,37619.0,489.5722,489.7863,489.4846,489.6403,37619.0
2024-01-26 15:35:00,503.09,503.16,502.73,502.79,53051.0,489.6695,489.7376,489.3191,489.3775,53051.0
2024-01-26 15:40:00,502.77,503.05,502.56,502.91,42200.0,489.358,489.6305,489.1536,489.4943,42200.0
2024-01-26 15:45:00,502.92,503.1,502.21,502.45,43750.0,489.504,489.6792,488.813,489.0466,43750.0
2024-01-26 15:50:00,502.49,503.53,502.44,503.14,58528.0,489.0855,490.0977,489.0368,489.7181,58528.0
2024-01-26 15:55:00,503.17,503.69,503.01,503.12,161930.0,489.7473,490.2535,489.5916,489.6987,161930.0
2024-01-29 09:30:00,503.11,505.43,503.01,504.95,120759.0,489.6889,491.9471,489.5916,491.4799,120759.0
2024-01-29 09:35:00,504.96,505.86,504.63,504.95,73326.0,491.4896,492.3656,491.1684,491.4799,73326.0
2024-01-29 09:40:00,504.95,506.51,504.62,506.03,39087.0,491.4799,492.9982,491.1587,492.5311,39087.0
2024-01-29 09:45:00,506.2,506.28,504.95,505.59,47445.0,492.6965,492.7744,491.4799,492.1028,47445.0
2024-01-29 09:50:00,505.59,505.6,504.0,504.33,79044.0,492.1028,492.1125,490.5552,490.8764,79044.0
2024-01-29 09:55:00,504.23,504.23,502.95,503.33,65350.0,490.7791,490.7791,489.5332,489.9031,65350.0
2024-01-29 10:00:00,503.31,504.03,501.77,501.91,60183.0,489.8836,490.5844,488.3847,488.521,60183.0
2024-01-29 10:05:00,502.03,503.62,502.0,503.6,21440.0,488.6378,490.1853,488.6086,490.1659,21440.0
2024-01-29 10:10:00,503.82,504.34,503.5,504.21,55386.0,490.38,490.8861,490.0685,490.7596,55386.0
2024-01-29 10:15:00,504.23,504.23,503.01,503.14,25141.0,490.7791,490.7791,489.5916,489.7181,25141.0
2024-01-29 10:20:00,503.28,503.45,502.78,503.23,23652.0,489.8544,490.0199,489.3678,489.8057,23652.0
2024-01-29 10:25:00,503.12,503.21,502.34,502.38,19639.0,489.6987,489.7863,488.9395,488.9784,19639.0
2024-01-29 10:30:00,502.34,502.58,501.29,501.46,24641.0,488.9395,489.1731,487.9175,488.083,24641.0
2024-01-29 10:35:00,501.37,503.11,501.15,503.05,20226.0,487.9954,489.6889,487.7812,489.6305,20226.0
2024-01-29 10:40:00,503.09,503.46,502.9,503.21,30636.0,489.6695,490.0296,489.4846,489.7863,30636.0
2024-01-29 10:45:00,503.12,503.37,502.98,503.05,19296.0,489.6987,489.942,489.5624,489.6305,19296.0
2024-01-29 10:50:00,503.12,503.78,502.69,503.78,12231.0,489.6987,490.3411,489.2802,490.3411,12231.0
2024-01-29 10:55:00,503.67,503.76,503.13,503.48,16012.0,490.234,490.3216,489.7084,490.0491,16012.0
2024-01-29 11:00:00,503.48,504.25,503.39,503.94,13124.0,490.0491,490.7985,489.9615,490.4968,13124.0
2024-01-29 11:05:00,504.02,504.07,503.61,503.61,11632.0,490.5747,490.6233,490.1756,490.1756,11632.0
2024-01-29 11:10:00,503.74,504.01,503.54,503.99,16467.0,490.3021,490.5649,490.1075,490.5455,16467.0
2024-01-29 11:15:00,504.0,504.1,503.67,503.92,17558.0,490.5552,490.6525,490.234,490.4773,17558.0
2024-01-29 11:20:00,503.91,504.23,503.87,503.98,22335.0,490.4676,490.7791,490.4287,490.5357,22335.0
2024-01-29 11:25:00,503.94,504.68,503.9,504.65,15984.0,490.4968,491.2171,490.4579,491.1879,15984.0
2024-01-29 11:30:00,504.67,504.87,504.51,504.58,16074.0,491.2073,491.402,491.0516,491.1197,16074.0
2024-01-29 11:35:00,504.58,504.81,504.34,504.8,13750.0,491.1197,491.3436,490.8861,491.3339,13750.0
2024-01-29 11:40:00,504.96,505.19,504.84,504.94,32129.0,491.4896,491.7135,491.3728,491.4701,32129.0
2024-01-29 11:45:00,505.02,505.5,504.92,505.35,13329.0,491.548,492.0152,491.4507,491.8692,13329.0
2024-01-29 11:50:00,505.36,505.57,505.31,505.57,13247.0,491.8789,492.0833,491.8303,492.0833,13247.0
2024-01-29 11:55:00,505.41,505.63,505.22,505.22,10526.0,491.9276,492.1417,491.7427,491.7427,10526.0
2024-01-29 12:00:00,505.1,505.18,504.39,504.49,22778.0,491.6259,491.7037,490.9348,491.0321,22778.0
2024-01-29 12:05:00,504.49,504.51,504.07,504.47,8056.0,491.0321,491.0516,490.6233,491.0127,8056.0
2024-01-29 12:10:00,504.58,504.58,503.5,503.56,7325.0,491.1197,491.1197,490.0685,490.1269,7325.0
2024-01-29 12:15:00,503.59,503.77,503.49,503.74,10676.0,490.1561,490.3313,490.0588,490.3021,10676.0
2024-01-29 12:20:00,503.71,503.74,503.31,503.34,8653.0,490.2729,490.3021,489.8836,489.9128,8653.0
2024-01-29 12:25:00,503.36,504.0,503.3,503.91,9181.0,489.9323,490.5552,489.8739,490.4676,9181.0
2024-01-29 12:30:00,503.89,503.97,503.25,503.26,17736.0,490.4481,490.526,489.8252,489.8349,17736.0
2024-01-29 12:35:00,503.32,503.39,503.2,503.33,6171.0,489.8933,489.9615,489.7765,489.9031,6171.0
2024-01-29 12:40:00,503.3,503.59,503.3,503.52,8044.0,489.8739,490.1561,489.8739,490.088,8044.0
2024-01-29 12:45:00,503.49,503.8,502.62,502.64,31033.0,490.0588,490.3605,489.212,489.2315,31033.0
2024-01-29 12:50:00,502.58,503.08,502.44,503.08,18394.0,489.1731,489.6597,489.0368,489.6597,18394.0
2024-01-29 12:55:00,503.02,503.47,503.01,503.29,7788.0,489.6013,490.0393,489.5916,489.8641,7788.0
2024-01-29 13:00:00,503.31,503.38,502.82,502.93,11233.0,489.8836,489.9517,489.4067,489.5138,11233.0
2024-01-29 13:05:00,502.86,503.39,502.77,503.11,10009.0,489.4456,489.9615,489.358,489.6889,10009.0
2024-01-29 13:10:00,503.17,503.23,502.92,503.08,8119.0,489.7473,489.8057,489.504,489.6597,8119.0
2024-01-29 13:15:00,503.1,503.14,502.73,503.0,25407.0,489.6792,489.7181,489.3191,489.5819,25407.0
2024-01-29 13:20:00,503.05,503.15,502.56,502.64,18938.0,489.6305,489.7279,489.1536,489.2315,18938.0
2024-01-29 13:25:00,502.72,503.09,502.68,502.78,19437.0,489.3094,489.6695,489.2704,489.3678,19437.0
2024-01-29 13:30:00,502.81,502.89,502.43,502.45,14568.0,489.397,489.4748,489.0271,489.0466,14568.0
2024-01-29 13:35:00,502.43,502.5,502.08,502.1,16762.0,489.0271,489.0952,488.6864,488.7059,16762.0
2024-01-29 13:40:00,502.02,502.11,501.69,501.76,20499.0,488.628,488.7156,488.3068,488.375,20499.0
2024-01-29 13:45:00,501.81,502.31,501.63,502.16,13736.0,488.4236,488.9103,488.2484,488.7643,13736.0
2024-01-29 13:50:00,502.16,503.19,502.12,503.06,24822.0,488.7643,489.7668,488.7254,489.6403,24822.0
2024-01-29 13:55:00,503.06,503.17,502.51,502.71,16343.0,489.6403,489.7473,489.105,489.2996,16343.0
2024-01-29 14:00:00,502.71,503.02,502.64,502.79,12920.0,489.2996,489.6013,489.2315,489.3775,12920.0
2024-01-29 14:05:00,502.79,503.68,502.79,503.68,33464.0,489.3775,490.2437,489.3775,490.2437,33464.0
2024-01-29 14:10:00,503.63,503.69,503.3,503.42,18223.0,490.1951,490.2535,489.8739,489.9907,18223.0
2024-01-29 14:15:00,503.41,503.43,502.7,502.86,12688.0,489.9809,490.0004,489.2899,489.4456,12688.0
2024-01-29 14:20:00,502.86,503.2,502.8,503.1,17416.0,489.4456,489.7765,489.3872,489.6792,17416.0
2024-01-29 14:25:00,503.11,503.45,503.02,503.45,15884.0,489.6889,490.0199,489.6013,490.0199,15884.0
2024-01-29 14:30:00,503.5,503.65,503.25,503.59,13131.0,490.0685,490.2145,489.8252,490.1561,13131.0
2024-01-29 14:35:00,503.59,503.89,503.12,503.12,18440.0,490.1561,490.4481,489.6987,489.6987,18440.0
2024-01-29 14:40:00,503.09,503.14,502.85,502.99,17145.0,489.6695,489.7181,489.4359,489.5722,17145.0
2024-01-29 14:45:00,502.99,503.54,502.97,503.49,15656.0,489.5722,490.1075,489.5527,490.0588,15656.0
2024-01-29 14:50:00,503.46,503.71,503.3,503.71,12530.0,490.0296,490.2729,489.8739,490.2729,12530.0
2024-01-29 14:55:00,503.74,503.82,503.55,503.7,14787.0,490.3021,490.38,490.1172,490.2632,14787.0
2024-01-29 15:00:00,503.65,504.33,503.59,504.32,19115.0,490.2145,490.8764,490.1561,490.8667,19115.0
2024-01-29 15:05:00,504.28,504.29,503.89,504.02,19739.0,490.8277,490.8375,490.4481,490.5747,19739.0
2024-01-29 15:10:00,503.92,503.98,503.58,503.68,13616.0,490.4773,490.5357,490.1464,490.2437,13616.0
2024-01-29 15:15:00,503.64,503.74,503.29,503.69,21606.0,490.2048,490.3021,489.8641,490.2535,21606.0
2024-01-29 15:20:00,503.78,503.83,503.21,503.31,18758.0,490.3411,490.3897,489.7863,489.8836,18758.0
2024-01-29 15:25:00,503.27,503.85,503.15,503.52,19970.0,489.8447,490.4092,489.7279,490.088,19970.0
2024-01-29 15:30:00,503.53,504.32,503.52,504.04,25925.0,490.0977,490.8667,490.088,490.5941,25925.0
2024-01-29 15:35:00,504.02,504.32,503.79,503.8,23204.0,490.5747,490.8667,490.3508,490.3605,23204.0
2024-01-29 15:40:00,503.78,503.84,503.37,503.64,42643.0,490.3411,490.3995,489.942,490.2048,42643.0
2024-01-29 15:45:00,503.6,504.35,503.54,503.72,47970.0,490.1659,490.8959,490.1075,490.2827,47970.0
2024-01-29 15:50:00,503.65,504.11,503.2,503.26,54125.0,490.2145,490.6623,489.7765,489.8349,54125.0
2024-01-29 15:55:00,503.34,504.74,502.97,504.31,186727.0,489.9128,491.2755,489.5527,490.8569,186727.0
2024-01-30 09:30:00,504.54,505.2,501.69,503.69,181840.0,491.0808,491.7232,488.3068,490.2535,181840.0
2024-01-30 09:35:00,503.56,504.49,503.27,504.18,112129.0,490.1269,491.0321,489.8447,490.7304,112129.0
2024-01-30 09:40:00,503.73,504.72,503.39,504.27,73615.0,490.2924,491.256,489.9615,490.818,73615.0
2024-01-30 09:45:00,504.26,504.79,504.03,504.22,30822.0,490.8083,491.3241,490.5844,490.7693,30822.0
2024-01-30 09:50:00,504.27,504.5,502.77,503.25,72751.0,490.818,491.0419,489.358,489.8252,72751.0
2024-01-30 09:55:00,503.23,503.46,502.9,503.38,21548.0,489.8057,490.0296,489.4846,489.9517,21548.0
2024-01-30 10:00:00,503.4,504.03,502.99,503.1,30638.0,489.9712,490.5844,489.5722,489.6792,30638.0
2024-01-30 10:05:00,503.17,503.55,502.84,503.14,47683.0,489.7473,490.1172,489.4262,489.7181,47683.0
2024-01-30 10:10:00,503.14,503.15,502.31,502.49,55205.0,489.7181,489.7279,488.9103,489.0855,55205.0
2024-01-30 10:15:00,502.49,502.71,501.75,501.89,43259.0,489.0855,489.2996,488.3652,488.5015,43259.0
2024-01-30 10:20:00,501.95,502.08,501.5,501.61,22656.0,488.5599,488.6864,488.1219,488.229,22656.0
2024-01-30 10:25:00,501.73,501.78,501.17,501.43,58712.0,488.3458,488.3944,487.8007,488.0538,58712.0
2024-01-30 10:30:00,501.48,501.49,499.51,499.62,65820.0,488.1024,488.1122,486.185,486.292,65820.0
2024-01-30 10:35:00,499.56,500.47,499.22,499.72,46163.0,486.2336,487.1194,485.9027,486.3894,46163.0
2024-01-30 10:40:00,499.83,500.21,499.74,500.03,46231.0,486.4964,486.8663,486.4088,486.6911,46231.0
2024-01-30 10:45:00,500.03,500.77,500.01,500.64,28926.0,486.6911,487.4114,486.6716,487.2848,28926.0
2024-01-30 10:50:00,500.51,501.26,500.31,500.94,40212.0,487.1583,487.8883,486.9636,487.5768,40212.0
2024-01-30 10:55:00,500.94,501.23,500.84,500.99,12572.0,487.5768,487.8591,487.4795,487.6255,12572.0
2024-01-30 11:00:00,501.05,501.12,500.74,500.84,22744.0,487.6839,487.752,487.3822,487.4795,22744.0
2024-01-30 11:05:00,500.84,501.21,500.74,501.0,51521.0,487.4795,487.8396,487.3822,487.6352,51521.0
2024-01-30 11:10:00,501.0,501.49,500.86,500.88,23781.0,487.6352,488.1122,487.499,487.5184,23781.0
2024-01-30 11:15:00,500.93,501.31,500.75,501.22,51354.0,487.5671,487.937,487.3919,487.8494,51354.0
2024-01-30 11:20:00,501.15,501.91,500.8,501.82,71943.0,487.7812,488.521,487.4406,488.4334,71943.0
2024-01-30 11:25:00,501.83,502.17,501.48,502.16,55773.0,488.4431,488.774,488.1024,488.7643,55773.0
2024-01-30 11:30:00,502.17,502.86,502.17,502.72,15449.0,488.774,489.4456,488.774,489.3094,15449.0
2024-01-30 11:35:00,502.74,503.05,502.4,502.78,34161.0,489.3288,489.6305,488.9979,489.3678,34161.0
2024-01-30 11:40:00,502.8,503.21,502.8,502.95,19458.0,489.3872,489.7863,489.3872,489.5332,19458.0
2024-01-30 11:45:00,502.9,503.59,502.85,503.51,17601.0,489.4846,490.1561,489.4359,490.0783,17601.0
2024-01-30 11:50:00,503.51,504.06,503.39,503.93,14583.0,490.0783,490.6136,489.9615,490.4871,14583.0
2024-01-30 11:55:00,503.91,504.0,503.03,503.34,19320.0,490.4676,490.5552,489.6111,489.9128,19320.0
2024-01-30 12:00:00,503.23,503.53,502.84,503.35,16264.0,489.8057,490.0977,489.4262,489.9225,16264.0
2024-01-30 12:05:00,503.4,504.69,503.35,504.43,55423.0,489.9712,491.2268,489.9225,490.9737,55423.0
2024-01-30 12:10:00,504.43,504.45,503.95,504.15,17044.0,490.9737,490.9932,490.5065,490.7012,17044.0
2024-01-30 12:15:00,504.16,505.21,503.95,505.06,18753.0,490.7109,491.7329,490.5065,491.5869,18753.0
2024-01-30 12:20:00,504.92,505.23,504.87,505.01,28698.0,491.4507,491.7524,491.402,491.5383,28698.0
2024-01-30 12:25:00,505.06,505.07,504.73,504.89,13259.0,491.5869,491.5967,491.2657,491.4215,13259.0
2024-01-30 12:30:00,504.87,505.45,504.8,505.42,12432.0,491.402,491.9665,491.3339,491.9373,12432.0
2024-01-30 12:35:00,505.37,506.05,505.36,505.68,17799.0,491.8887,492.5505,491.8789,492.1904,17799.0
2024-01-30 12:40:00,505.71,505.94,505.51,505.73,11742.0,492.2196,492.4435,492.0249,492.2391,11742.0
2024-01-30 12:45:00,505.79,505.79,505.24,505.29,6985.0,492.2975,492.2975,491.7621,491.8108,6985.0
2024-01-30 12:50:00,505.38,505.57,505.2,505.52,12733.0,491.8984,492.0833,491.7232,492.0347,12733.0
2024-01-30 12:55:00,505.56,505.7,504.85,504.85,19509.0,492.0736,492.2099,491.3825,491.3825,19509.0
2024-01-30 13:00:00,504.87,504.91,504.43,504.68,10465.0,491.402,491.4409,490.9737,491.2171,10465.0
2024-01-30 13:05:00,504.64,504.73,504.51,504.7,14921.0,491.1781,491.2657,491.0516,491.2365,14921.0
2024-01-30 13:10:00,504.69,504.69,504.18,504.31,7666.0,491.2268,491.2268,490.7304,490.8569,7666.0
2024-01-30 13:15:00,504.34,504.58,503.89,503.93,11085.0,490.8861,491.1197,490.4481,490.4871,11085.0
2024-01-30 13:20:00,503.87,504.33,503.61,504.06,9439.0,490.4287,490.8764,490.1756,490.6136,9439.0
2024-01-30 13:25:00,504.19,504.32,503.87,504.32,8616.0,490.7401,490.8667,490.4287,490.8667,8616.0
2024-01-30 13:30:00,504.34,504.59,504.28,504.37,9480.0,490.8861,491.1295,490.8277,490.9153,9480.0
2024-01-30 13:35:00,504.45,504.48,503.92,504.0,15301.0,490.9932,491.0224,490.4773,490.5552,15301.0
2024-01-30 13:40:00,504.1,504.13,503.75,503.98,20194.0,490.6525,490.6817,490.3119,490.5357,20194.0
2024-01-30 13:45:00,503.93,504.07,503.84,503.95,16645.0,490.4871,490.6233,490.3995,490.5065,16645.0
2024-01-30 13:50:00,503.95,504.34,503.89,504.24,12076.0,490.5065,490.8861,490.4481,490.7888,12076.0
2024-01-30 13:55:00,504.18,504.2,503.62,503.78,19165.0,490.7304,490.7499,490.1853,490.3411,19165.0
2024-01-30 14:00:00,503.77,503.92,503.68,503.83,11756.0,490.3313,490.4773,490.2437,490.3897,11756.0
2024-01-30 14:05:00,503.85,504.39,503.84,504.22,12690.0,490.4092,490.9348,490.3995,490.7693,12690.0
2024-01-30 14:10:00,504.16,504.41,503.99,504.17,50805.0,490.7109,490.9543,490.5455,490.7207,50805.0
2024-01-30 14:15:00,504.14,504.5,504.0,504.45,8758.0,490.6915,491.0419,490.5552,490.9932,8758.0
2024-01-30 14:20:00,504.39,504.45,504.0,504.24,20577.0,490.9348,490.9932,490.5552,490.7888,20577.0
2024-01-30 14:25:00,504.23,504.23,503.71,503.75,13605.0,490.7791,490.7791,490.2729,490.3119,13605.0
2024-01-30 14:30:00,503.8,503.94,503.74,503.77,10207.0,490.3605,490.4968,490.3021,490.3313,10207.0
2024-01-30 14:35:00,503.89,504.1,503.76,503.94,25038.0,490.4481,490.6525,490.3216,490.4968,25038.0
2024-01-30 14:40:00,503.95,504.51,503.94,504.17,25661.0,490.5065,491.0516,490.4968,490.7207,25661.0
2024-01-30 14:45:00,504.11,504.12,503.66,503.81,15665.0,490.6623,490.672,490.2243,490.3703,15665.0
2024-01-30 14:50:00,503.86,503.93,503.74,503.78,14756.0,490.4189,490.4871,490.3021,490.3411,14756.0
2024-01-30 14:55:00,503.71,504.14,503.71,503.78,16637.0,490.2729,490.6915,490.2729,490.3411,16637.0
2024-01-30 15:00:00,503.81,503.88,503.55,503.75,9368.0,490.3703,490.4384,490.1172,490.3119,9368.0
2024-01-30 15:05:00,503.75,503.86,503.68,503.74,23455.0,490.3119,490.4189,490.2437,490.3021,23455.0
2024-01-30 15:10:00,503.71,504.07,503.67,503.98,20157.0,490.2729,490.6233,490.234,490.5357,20157.0
2024-01-30 15:15:00,503.97,503.98,503.76,503.77,18708.0,490.526,490.5357,490.3216,490.3313,18708.0
2024-01-30 15:20:00,503.83,503.93,503.7,503.93,19188.0,490.3897,490.4871,490.2632,490.4871,19188.0
2024-01-30 15:25:00,503.99,504.15,503.9,503.94,19054.0,490.5455,490.7012,490.4579,490.4968,19054.0
2024-01-30 15:30:00,503.91,503.94,503.68,503.79,18211.0,490.4676,490.4968,490.2437,490.3508,18211.0
2024-01-30 15:35:00,503.79,504.15,503.72,504.0,28009.0,490.3508,490.7012,490.2827,490.5552,28009.0
2024-01-30 15:40:00,504.0,504.15,503.76,503.76,27093.0,490.5552,490.7012,490.3216,490.3216,27093.0
2024-01-30 15:45:00,503.73,504.25,503.56,503.56,52559.0,490.2924,490.7985,490.1269,490.1269,52559.0
2024-01-30 15:50:00,503.59,504.15,503.57,503.57,59396.0,490.1561,490.7012,490.1367,490.1367,59396.0
2024-01-30 15:55:00,503.63,503.81,503.22,503.46,207306.0,490.1951,490.3703,489.796,490.0296,207306.0
2024-01-31 09:30:00,504.51,507.52,504.51,506.64,160188.0,491.0516,493.9813,491.0516,493.1248,160188.0
2024-01-31 09:35:00,506.99,509.52,506.43,509.41,112867.0,493.4654,495.928,492.9204,495.8209,112867.0
2024-01-31 09:40:00,509.59,509.82,506.86,507.11,47008.0,495.9961,496.22,493.3389,493.5822,47008.0
2024-01-31 09:45:00,507.09,508.5,506.96,507.71,34943.0,493.5628,494.9352,493.4362,494.1662,34943.0
2024-01-31 09:50:00,507.7,508.25,506.83,508.0,39326.0,494.1565,494.6918,493.3097,494.4485,39326.0
2024-01-31 09:55:00,508.12,508.92,507.08,508.74,24341.0,494.5653,495.344,493.553,495.1688,24341.0
2024-01-31 10:00:00,508.77,508.79,507.17,508.12,27954.0,495.198,495.2174,493.6406,494.5653,27954.0
2024-01-31 10:05:00,508.47,509.26,508.47,508.61,15858.0,494.906,495.6749,494.906,495.0422,15858.0
2024-01-31 10:10:00,508.66,508.99,508.22,508.95,22766.0,495.0909,495.4121,494.6626,495.3732,22766.0
2024-01-31 10:15:00,508.93,509.51,508.54,509.34,32557.0,495.3537,495.9182,494.9741,495.7528,32557.0
2024-01-31 10:20:00,509.34,509.34,507.56,507.56,33173.0,495.7528,495.7528,494.0202,494.0202,33173.0
2024-01-31 10:25:00,507.69,509.0,507.04,508.95,46847.0,494.1468,495.4218,493.5141,495.3732,46847.0
2024-01-31 10:30:00,508.94,510.98,508.93,509.98,55713.0,495.3634,497.349,495.3537,496.3757,55713.0
2024-01-31 10:35:00,509.98,511.53,509.87,511.53,33831.0,496.3757,497.8843,496.2686,497.8843,33831.0
2024-01-31 10:40:00,511.44,512.69,511.36,512.45,38969.0,497.7967,499.0134,497.7189,498.7798,38969.0
2024-01-31 10:45:00,512.51,512.74,511.86,512.57,32072.0,498.8382,499.0621,498.2055,498.8966,32072.0
2024-01-31 10:50:00,512.5,512.74,511.87,512.31,28282.0,498.8285,499.0621,498.2153,498.6435,28282.0
2024-01-31 10:55:00,512.31,512.57,512.05,512.36,30487.0,498.6435,498.8966,498.3905,498.6922,30487.0
2024-01-31 11:00:00,512.32,512.66,511.95,512.4,36532.0,498.6533,498.9842,498.2931,498.7311,36532.0
2024-01-31 11:05:00,512.44,512.74,511.88,512.26,30548.0,498.7701,499.0621,498.225,498.5949,30548.0
2024-01-31 11:10:00,512.26,512.91,512.09,512.13,20079.0,498.5949,499.2275,498.4294,498.4683,20079.0
2024-01-31 11:15:00,512.1,512.96,511.95,512.63,17191.0,498.4391,499.2762,498.2931,498.955,17191.0
2024-01-31 11:20:00,512.56,512.92,512.17,512.87,29410.0,498.8869,499.2373,498.5073,499.1886,29410.0
2024-01-31 11:25:00,512.88,514.0,512.88,513.31,50562.0,499.1983,500.2884,499.1983,499.6169,50562.0
2024-01-31 11:30:00,513.34,514.38,513.24,514.38,27346.0,499.6461,500.6583,499.5487,500.6583,27346.0
2024-01-31 11:35:00,514.4,514.44,513.4,513.59,27542.0,500.6778,500.7167,499.7045,499.8894,27542.0
2024-01-31 11:40:00,513.51,513.56,512.8,513.14,25457.0,499.8115,499.8602,499.1205,499.4514,25457.0
2024-01-31 11:45:00,513.24,514.06,513.14,513.73,44300.0,499.5487,500.3468,499.4514,500.0256,44300.0
2024-01-31 11:50:00,513.75,514.0,512.85,513.4,20292.0,500.0451,500.2884,499.1691,499.7045,20292.0
2024-01-31 11:55:00,513.33,513.67,512.96,513.41,20436.0,499.6363,499.9672,499.2762,499.7142,20436.0
2024-01-31 12:00:00,513.5,513.52,513.02,513.06,8082.0,499.8018,499.8212,499.3346,499.3735,8082.0
2024-01-31 12:05:00,513.17,513.28,512.89,512.95,12055.0,499.4806,499.5877,499.2081,499.2665,12055.0
2024-01-31 12:10:00,512.96,513.33,512.89,513.04,12363.0,499.2762,499.6363,499.2081,499.3541,12363.0
2024-01-31 12:15:00,513.02,513.08,512.6,512.72,16617.0,499.3346,499.393,498.9258,499.0426,16617.0
2024-01-31 12:20:00,512.72,513.0,512.5,513.0,8790.0,499.0426,499.3151,498.8285,499.3151,8790.0
2024-01-31 12:25:00,512.97,513.64,512.97,513.57,10938.0,499.2859,499.938,499.2859,499.8699,10938.0
2024-01-31 12:30:00,513.53,513.58,512.95,513.08,9099.0,499.831,499.8796,499.2665,499.393,9099.0
2024-01-31 12:35:00,513.19,513.29,512.8,513.14,18317.0,499.5001,499.5974,499.1205,499.4514,18317.0
2024-01-31 12:40:00,513.22,513.22,512.95,513.0,7706.0,499.5293,499.5293,499.2665,499.3151,7706.0
2024-01-31 12:45:00,513.07,513.53,513.06,513.27,8428.0,499.3833,499.831,499.3735,499.5779,8428.0
2024-01-31 12:50:00,513.3,513.44,512.9,513.13,11793.0,499.6071,499.7434,499.2178,499.4417,11793.0
2024-01-31 12:55:00,513.09,513.83,513.08,513.83,9225.0,499.4027,500.123,499.393,500.123,9225.0
2024-01-31 13:00:00,513.86,513.97,513.67,513.97,11575.0,500.1522,500.2592,499.9672,500.2592,11575.0
2024-01-31 13:05:00,513.99,514.13,513.68,513.85,20507.0,500.2787,500.415,499.977,500.1424,20507.0
2024-01-31 13:10:00,513.86,513.86,513.55,513.8,11483.0,500.1522,500.1522,499.8504,500.0938,11483.0
2024-01-31 13:15:00,513.81,513.87,513.42,513.55,18479.0,500.1035,500.1619,499.7239,499.8504,18479.0
2024-01-31 13:20:00,513.49,513.53,513.12,513.18,42840.0,499.7921,499.831,499.4319,499.4903,42840.0
2024-01-31 13:25:00,513.18,513.29,512.62,512.87,22690.0,499.4903,499.5974,498.9453,499.1886,22690.0
2024-01-31 13:30:00,512.88,513.29,512.34,513.08,20368.0,499.1983,499.5974,498.6727,499.393,20368.0
2024-01-31 13:35:00,513.0,513.16,512.13,512.38,9053.0,499.3151,499.4709,498.4683,498.7117,9053.0
2024-01-31 13:40:00,512.23,512.45,512.08,512.14,11005.0,498.5657,498.7798,498.4197,498.4781,11005.0
2024-01-31 13:45:00,512.26,512.93,512.26,512.8,17140.0,498.5949,499.247,498.5949,499.1205,17140.0
2024-01-31 13:50:00,512.87,513.04,512.41,512.66,18656.0,499.1886,499.3541,498.7409,498.9842,18656.0
2024-01-31 13:55:00,512.69,512.72,511.5,511.53,24946.0,499.0134,499.0426,497.8551,497.8843,24946.0
2024-01-31 14:00:00,511.75,512.03,510.5,511.91,17483.0,498.0985,498.371,496.8818,498.2542,17483.0
2024-01-31 14:05:00,512.18,512.3,511.71,512.14,13975.0,498.517,498.6338,498.0595,498.4781,13975.0
2024-01-31 14:10:00,512.23,513.09,512.21,513.09,14970.0,498.5657,499.4027,498.5462,499.4027,14970.0
2024-01-31 14:15:00,512.98,513.43,512.91,513.23,15239.0,499.2957,499.7337,499.2275,499.539,15239.0
2024-01-31 14:20:00,513.18,514.06,513.17,513.57,15351.0,499.4903,500.3468,499.4806,499.8699,15351.0
2024-01-31 14:25:00,513.41,514.11,513.41,514.05,15519.0,499.7142,500.3955,499.7142,500.3371,15519.0
2024-01-31 14:30:00,514.02,514.72,514.02,514.59,27186.0,500.3079,500.9892,500.3079,500.8627,27186.0
2024-01-31 14:35:00,514.61,515.0,513.53,513.71,85088.0,500.8822,501.2618,499.831,500.0062,85088.0
2024-01-31 14:40:00,513.78,513.84,512.94,512.94,18754.0,500.0743,500.1327,499.2567,499.2567,18754.0
2024-01-31 14:45:00,512.95,513.11,512.16,513.09,26054.0,499.2665,499.4222,498.4975,499.4027,26054.0
2024-01-31 14:50:00,513.29,513.34,512.39,513.11,18349.0,499.5974,499.6461,498.7214,499.4222,18349.0
2024-01-31 14:55:00,513.12,513.43,512.83,513.17,21813.0,499.4319,499.7337,499.1497,499.4806,21813.0
2024-01-31 15:00:00,513.02,513.96,512.8,513.95,19053.0,499.3346,500.2495,499.1205,500.2398,19053.0
2024-01-31 15:05:00,513.85,514.28,513.5,513.66,30640.0,500.1424,500.561,499.8018,499.9575,30640.0
2024-01-31 15:10:00,513.8,513.83,512.73,512.74,18611.0,500.0938,500.123,499.0523,499.0621,18611.0
2024-01-31 15:15:00,512.72,512.72,511.09,511.58,21795.0,499.0426,499.0426,497.4561,497.933,21795.0
2024-01-31 15:20:00,511.48,511.5,510.96,510.97,21488.0,497.8357,497.8551,497.3295,497.3393,21488.0
2024-01-31 15:25:00,511.0,511.14,510.69,510.99,23054.0,497.3685,497.5047,497.0667,497.3587,23054.0
2024-01-31 15:30:00,511.06,511.25,510.37,510.71,32620.0,497.4269,497.6118,496.7553,497.0862,32620.0
2024-01-31 15:35:00,510.67,511.21,510.35,511.19,20882.0,497.0473,497.5729,496.7358,497.5534,20882.0
2024-01-31 15:40:00,511.15,511.43,510.87,511.23,25343.0,497.5145,497.787,497.2419,497.5923,25343.0
2024-01-31 15:45:00,511.23,511.5,510.48,511.3,59322.0,497.5923,497.8551,496.8623,497.6605,59322.0
2024-01-31 15:50:00,511.35,512.3,511.35,512.23,89563.0,497.7091,498.6338,497.7091,498.5657,89563.0
2024-01-31 15:55:00,512.24,512.75,511.56,511.69,200181.0,498.5754,499.0718,497.9135,498.0401,200181.0
2024-02-01 09:30:00,508.83,509.9,503.0,503.7,103961.0,495.2564,496.2978,489.5819,490.2632,103961.0
2024-02-01 09:35:00,503.69,509.77,503.68,507.7,48802.0,490.2535,496.1713,490.2437,494.1565,48802.0
2024-02-01 09:40:00,507.46,508.06,505.95,506.97,53580.0,493.9229,494.5069,492.4532,493.446,53580.0
2024-02-01 09:45:00,506.74,508.78,506.44,507.48,46106.0,493.2221,495.2077,492.9301,493.9424,46106.0
2024-02-01 09:50:00,507.47,507.75,506.37,506.38,12632.0,493.9326,494.2052,492.862,492.8717,12632.0
2024-02-01 09:55:00,506.57,508.0,504.1,504.13,38958.0,493.0566,494.4485,490.6525,490.6817,38958.0
2024-02-01 10:00:00,504.59,505.75,504.21,505.63,35817.0,491.1295,492.2585,490.7596,492.1417,35817.0
2024-02-01 10:05:00,505.87,506.29,504.51,505.41,33218.0,492.3753,492.7841,491.0516,491.9276,33218.0
2024-02-01 10:10:00,505.39,507.12,505.37,506.8,26169.0,491.9081,493.592,491.8887,493.2805,26169.0
2024-02-01 10:15:00,506.94,507.11,506.5,506.66,18333.0,493.4168,493.5822,492.9885,493.1442,18333.0
2024-02-01 10:20:00,506.59,506.8,505.03,505.71,17315.0,493.0761,493.2805,491.5577,492.2196,17315.0
2024-02-01 10:25:00,505.68,506.76,505.68,506.74,14772.0,492.1904,493.2416,492.1904,493.2221,14772.0
2024-02-01 10:30:00,506.72,507.59,506.58,506.76,26392.0,493.2026,494.0494,493.0664,493.2416,26392.0
2024-02-01 10:35:00,507.12,507.65,506.91,506.99,15061.0,493.592,494.1078,493.3876,493.4654,15061.0
2024-02-01 10:40:00,506.89,507.56,506.79,506.91,17453.0,493.3681,494.0202,493.2708,493.3876,17453.0
2024-02-01 10:45:00,506.87,507.36,506.78,506.94,16656.0,493.3486,493.8256,493.261,493.4168,16656.0
2024-02-01 10:50:00,506.99,507.75,506.92,507.27,26177.0,493.4654,494.2052,493.3973,493.738,26177.0
2024-02-01 10:55:00,507.27,507.27,506.36,506.81,17829.0,493.738,493.738,492.8523,493.2902,17829.0
2024-02-01 11:00:00,506.99,507.69,506.65,507.69,20710.0,493.4654,494.1468,493.1345,494.1468,20710.0
2024-02-01 11:05:00,507.6,508.64,507.5,508.59,22803.0,494.0592,495.0714,493.9618,495.0228,22803.0
2024-02-01 11:10:00,508.68,508.68,507.52,507.84,15380.0,495.1104,495.1104,493.9813,494.2928,15380.0
2024-02-01 11:15:00,507.99,508.74,507.69,508.66,13738.0,494.4388,495.1688,494.1468,495.0909,13738.0
2024-02-01 11:20:00,508.66,508.69,507.88,508.36,16166.0,495.0909,495.1201,494.3317,494.7989,16166.0
2024-02-01 11:25:00,508.28,509.49,508.28,509.15,18529.0,494.721,495.8988,494.721,495.5678,18529.0
2024-02-01 11:30:00,509.22,510.23,509.15,509.5,23257.0,495.636,496.619,495.5678,495.9085,23257.0
2024-02-01 11:35:00,509.42,509.51,508.3,508.44,21971.0,495.8306,495.9182,494.7405,494.8768,21971.0
2024-02-01 11:40:00,508.44,508.49,508.07,508.22,9124.0,494.8768,494.9254,494.5166,494.6626,9124.0
2024-02-01 11:45:00,508.15,508.31,508.0,508.24,5243.0,494.5945,494.7502,494.4485,494.6821,5243.0
2024-02-01 11:50:00,508.16,508.61,508.12,508.61,11026.0,494.6042,495.0422,494.5653,495.0422,11026.0
2024-02-01 11:55:00,508.61,508.61,507.68,508.03,23991.0,495.0422,495.0422,494.137,494.4777,23991.0
2024-02-01 12:00:00,508.03,508.36,507.34,507.97,34292.0,494.4777,494.7989,493.8061,494.4193,34292.0
2024-02-01 12:05:00,508.04,508.68,507.86,508.29,9924.0,494.4874,495.1104,494.3122,494.7308,9924.0
2024-02-01 12:10:00,508.41,508.58,507.82,507.83,12814.0,494.8476,495.013,494.2733,494.283,12814.0
2024-02-01 12:15:00,507.81,508.49,507.68,508.43,20599.0,494.2636,494.9254,494.137,494.867,20599.0
2024-02-01 12:20:00,508.41,508.77,507.86,508.31,40054.0,494.8476,495.198,494.3122,494.7502,40054.0
2024-02-01 12:25:00,508.17,508.17,507.91,508.04,13332.0,494.614,494.614,494.3609,494.4874,13332.0
2024-02-01 12:30:00,508.05,508.63,507.98,508.57,11049.0,494.4972,495.0617,494.429,495.0033,11049.0
2024-02-01 12:35:00,508.53,508.61,508.32,508.51,8682.0,494.9644,495.0422,494.76,494.9449,8682.0
2024-02-01 12:40:00,508.44,508.78,508.26,508.78,9114.0,494.8768,495.2077,494.7016,495.2077,9114.0
2024-02-01 12:45:00,508.78,508.89,507.91,507.99,20339.0,495.2077,495.3148,494.3609,494.4388,20339.0
2024-02-01 12:50:00,507.99,508.15,507.83,508.0,20165.0,494.4388,494.5945,494.283,494.4485,20165.0
2024-02-01 12:55:00,508.03,508.33,507.66,507.8,31188.0,494.4777,494.7697,494.1176,494.2538,31188.0
2024-02-01 13:00:00,507.92,508.1,507.81,507.88,6956.0,494.3706,494.5458,494.2636,494.3317,6956.0
2024-02-01 13:05:00,507.59,507.95,507.11,507.95,8763.0,494.0494,494.3998,493.5822,494.3998,8763.0
2024-02-01 13:10:00,507.98,508.45,507.93,508.44,16115.0,494.429,494.8865,494.3804,494.8768,16115.0
2024-02-01 13:15:00,508.49,508.82,508.0,508.05,25754.0,494.9254,495.2466,494.4485,494.4972,25754.0
2024-02-01 13:20:00,508.14,508.14,507.58,507.72,9568.0,494.5848,494.5848,494.0397,494.176,9568.0
2024-02-01 13:25:00,507.72,507.8,507.27,507.33,12348.0,494.176,494.2538,493.738,493.7964,12348.0
2024-02-01 13:30:00,507.32,507.33,506.98,507.03,10438.0,493.7866,493.7964,493.4557,493.5044,10438.0
2024-02-01 13:35:00,506.89,507.4,506.84,507.2,29402.0,493.3681,493.8645,493.3194,493.6698,29402.0
2024-02-01 13:40:00,507.2,507.45,506.81,507.28,10126.0,493.6698,493.9132,493.2902,493.7477,10126.0
2024-02-01 13:45:00,507.3,507.5,507.09,507.24,6910.0,493.7672,493.9618,493.5628,493.7088,6910.0
2024-02-01 13:50:00,507.24,507.85,507.24,507.7,20018.0,493.7088,494.3025,493.7088,494.1565,20018.0
2024-02-01 13:55:00,507.85,507.95,507.57,507.62,5576.0,494.3025,494.3998,494.03,494.0786,5576.0
2024-02-01 14:00:00,507.6,507.83,507.55,507.67,7986.0,494.0592,494.283,494.0105,494.1273,7986.0
2024-02-01 14:05:00,507.68,508.2,507.68,508.03,8298.0,494.137,494.6432,494.137,494.4777,8298.0
2024-02-01 14:10:00,508.09,508.09,505.51,505.74,35974.0,494.5361,494.5361,492.0249,492.2488,35974.0
2024-02-01 14:15:00,505.77,506.79,505.66,505.99,23917.0,492.278,493.2708,492.1709,492.4921,23917.0
2024-02-01 14:20:00,505.99,506.12,505.1,505.18,29536.0,492.4921,492.6187,491.6259,491.7037,29536.0
2024-02-01 14:25:00,505.26,505.76,505.11,505.4,26123.0,491.7816,492.2683,491.6356,491.9179,26123.0
2024-02-01 14:30:00,505.51,505.61,505.05,505.06,17633.0,492.0249,492.1223,491.5772,491.5869,17633.0
2024-02-01 14:35:00,505.0,505.21,504.39,505.1,31347.0,491.5285,491.7329,490.9348,491.6259,31347.0
2024-02-01 14:40:00,505.15,505.33,504.57,504.69,44043.0,491.6745,491.8497,491.11,491.2268,44043.0
2024-02-01 14:45:00,504.66,506.07,504.36,506.01,43093.0,491.1976,492.57,490.9056,492.5116,43093.0
2024-02-01 14:50:00,506.09,506.1,505.27,505.88,12813.0,492.5895,492.5992,491.7913,492.3851,12813.0
2024-02-01 14:55:00,505.93,506.76,505.84,506.55,31781.0,492.4337,493.2416,492.3461,493.0372,31781.0
2024-02-01 15:00:00,506.73,507.44,506.65,507.34,14455.0,493.2124,493.9034,493.1345,493.8061,14455.0
2024-02-01 15:05:00,507.43,507.45,506.67,506.8,34804.0,493.8937,493.9132,493.154,493.2805,34804.0
2024-02-01 15:10:00,506.88,506.91,506.35,506.81,19080.0,493.3584,493.3876,492.8425,493.2902,19080.0
2024-02-01 15:15:00,506.71,507.08,506.47,506.96,29872.0,493.1929,493.553,492.9593,493.4362,29872.0
2024-02-01 15:20:00,507.0,507.25,506.87,506.94,12091.0,493.4752,493.7185,493.3486,493.4168,12091.0
2024-02-01 15:25:00,506.85,507.09,506.69,506.91,27831.0,493.3292,493.5628,493.1734,493.3876,27831.0
2024-02-01 15:30:00,506.92,507.1,506.6,506.74,37823.0,493.3973,493.5725,493.0858,493.2221,37823.0
2024-02-01 15:35:00,506.81,506.81,505.95,506.23,35910.0,493.2902,493.2902,492.4532,492.7257,35910.0
2024-02-01 15:40:00,506.31,506.76,506.23,506.71,29423.0,492.8036,493.2416,492.7257,493.1929,29423.0
2024-02-01 15:45:00,506.72,506.86,506.38,506.48,50822.0,493.2026,493.3389,492.8717,492.9691,50822.0
2024-02-01 15:50:00,506.56,506.97,506.06,506.83,70634.0,493.0469,493.446,492.5603,493.3097,70634.0
2024-02-01 15:55:00,506.82,507.2,506.14,507.14,216652.0,493.3,493.6698,492.6381,493.6114,216652.0
2024-02-02 09:30:00,508.25,510.41,506.38,507.59,127147.0,494.6918,496.7942,492.8717,494.0494,127147.0
2024-02-02 09:35:00,507.49,508.61,506.67,508.17,26884.0,493.9521,495.0422,493.154,494.614,26884.0
2024-02-02 09:40:00,507.92,509.41,507.74,509.0,58846.0,494.3706,495.8209,494.1954,495.4218,58846.0
2024-02-02 09:45:00,508.64,509.18,506.82,506.99,17047.0,495.0714,495.597,493.3,493.4654,17047.0
2024-02-02 09:50:00,506.74,507.17,505.5,506.46,12518.0,493.2221,493.6406,492.0152,492.9496,12518.0
2024-02-02 09:55:00,506.64,507.0,506.01,506.12,15388.0,493.1248,493.4752,492.5116,492.6187,15388.0
2024-02-02 10:00:00,506.36,506.99,505.39,506.6,30463.0,492.8523,493.4654,491.9081,493.0858,30463.0
2024-02-02 10:05:00,506.77,507.84,506.35,507.65,15010.0,493.2513,494.2928,492.8425,494.1078,15010.0
2024-02-02 10:10:00,507.8,508.24,507.23,507.51,12689.0,494.2538,494.6821,493.699,493.9716,12689.0
2024-02-02 10:15:00,507.5,508.24,507.18,507.73,16706.0,493.9618,494.6821,493.6504,494.1857,16706.0
2024-02-02 10:20:00,507.75,507.85,507.01,507.42,29488.0,494.2052,494.3025,493.4849,493.884,29488.0
2024-02-02 10:25:00,507.46,507.78,506.81,507.65,32619.0,493.9229,494.2344,493.2902,494.1078,32619.0
2024-02-02 10:30:00,507.5,508.11,507.2,507.84,27295.0,493.9618,494.5556,493.6698,494.2928,27295.0
2024-02-02 10:35:00,507.74,508.16,507.66,507.71,19218.0,494.1954,494.6042,494.1176,494.1662,19218.0
2024-02-02 10:40:00,507.71,508.47,507.58,508.16,22796.0,494.1662,494.906,494.0397,494.6042,22796.0
2024-02-02 10:45:00,508.41,508.85,508.05,508.69,11861.0,494.8476,495.2758,494.4972,495.1201,11861.0
2024-02-02 10:50:00,508.8,509.92,508.69,509.77,20290.0,495.2272,496.3173,495.1201,496.1713,20290.0
2024-02-02 10:55:00,509.73,510.38,509.63,510.38,23774.0,496.1324,496.765,496.035,496.765,23774.0
2024-02-02 11:00:00,510.54,510.74,509.81,510.1,26720.0,496.9207,497.1154,496.2102,496.4925,26720.0
2024-02-02 11:05:00,509.86,510.58,509.76,510.39,9202.0,496.2589,496.9597,496.1616,496.7747,9202.0
2024-02-02 11:10:00,510.4,510.88,510.24,510.8,13547.0,496.7845,497.2517,496.6287,497.1738,13547.0
2024-02-02 11:15:00,510.8,511.28,510.75,510.78,15730.0,497.1738,497.641,497.1251,497.1543,15730.0
2024-02-02 11:20:00,510.78,510.78,508.99,509.0,24249.0,497.1543,497.1543,495.4121,495.4218,24249.0
2024-02-02 11:25:00,509.01,510.65,508.66,510.65,35898.0,495.4316,497.0278,495.0909,497.0278,35898.0
2024-02-02 11:30:00,510.49,510.93,510.08,510.19,26436.0,496.8721,497.3003,496.473,496.5801,26436.0
2024-02-02 11:35:00,510.29,510.93,510.11,510.81,9453.0,496.6774,497.3003,496.5022,497.1835,9453.0
2024-02-02 11:40:00,510.81,511.66,510.8,511.55,26872.0,497.1835,498.0109,497.1738,497.9038,26872.0
2024-02-02 11:45:00,511.64,511.96,510.92,511.26,34256.0,497.9914,498.3029,497.2906,497.6215,34256.0
2024-02-02 11:50:00,511.38,511.95,511.2,511.71,17903.0,497.7383,498.2931,497.5631,498.0595,17903.0
2024-02-02 11:55:00,511.83,512.0,510.62,510.77,58676.0,498.1763,498.3418,496.9986,497.1446,58676.0
2024-02-02 12:00:00,510.74,511.2,510.53,510.65,13579.0,497.1154,497.5631,496.911,497.0278,13579.0
2024-02-02 12:05:00,510.64,510.79,509.68,510.29,14686.0,497.0181,497.1641,496.0837,496.6774,14686.0
2024-02-02 12:10:00,510.29,510.31,509.74,509.94,10239.0,496.6774,496.6969,496.1421,496.3368,10239.0
2024-02-02 12:15:00,509.95,510.3,509.62,509.97,11036.0,496.3465,496.6871,496.0253,496.366,11036.0
2024-02-02 12:20:00,509.88,509.98,509.01,509.63,15004.0,496.2784,496.3757,495.4316,496.035,15004.0
2024-02-02 12:25:00,509.63,509.88,509.45,509.88,11026.0,496.035,496.2784,495.8598,496.2784,11026.0
2024-02-02 12:30:00,510.0,510.28,509.94,510.28,31227.0,496.3952,496.6677,496.3368,496.6677,31227.0
2024-02-02 12:35:00,510.29,510.36,509.43,509.63,26265.0,496.6774,496.7455,495.8404,496.035,26265.0
2024-02-02 12:40:00,509.71,510.05,508.98,509.13,16903.0,496.1129,496.4438,495.4024,495.5484,16903.0
2024-02-02 12:45:00,509.24,509.99,508.77,509.49,36366.0,495.6554,496.3854,495.198,495.8988,36366.0
2024-02-02 12:50:00,509.44,509.55,509.26,509.3,11191.0,495.8501,495.9572,495.6749,495.7138,11191.0
2024-02-02 12:55:00,509.35,510.23,509.2,510.11,15972.0,495.7625,496.619,495.6165,496.5022,15972.0
2024-02-02 13:00:00,510.1,510.93,510.1,510.69,18136.0,496.4925,497.3003,496.4925,497.0667,18136.0
2024-02-02 13:05:00,510.72,511.07,510.72,510.86,14614.0,497.0959,497.4366,497.0959,497.2322,14614.0
2024-02-02 13:10:00,510.91,511.26,510.65,510.96,11530.0,497.2809,497.6215,497.0278,497.3295,11530.0
2024-02-02 13:15:00,510.91,511.28,510.71,510.92,11884.0,497.2809,497.641,497.0862,497.2906,11884.0
2024-02-02 13:20:00,510.83,510.94,510.51,510.77,9378.0,497.203,497.3101,496.8915,497.1446,9378.0
2024-02-02 13:25:00,510.69,510.81,510.1,510.22,6694.0,497.0667,497.1835,496.4925,496.6093,6694.0
2024-02-02 13:30:00,510.28,510.3,509.92,510.27,7588.0,496.6677,496.6871,496.3173,496.6579,7588.0
2024-02-02 13:35:00,510.27,511.35,510.27,511.14,12113.0,496.6579,497.7091,496.6579,497.5047,12113.0
2024-02-02 13:40:00,511.06,511.64,511.06,511.4,11038.0,497.4269,497.9914,497.4269,497.7578,11038.0
2024-02-02 13:45:00,511.4,511.6,510.64,510.73,8134.0,497.7578,497.9525,497.0181,497.1057,8134.0
2024-02-02 13:50:00,510.79,510.9,510.21,510.41,4305.0,497.1641,497.2711,496.5995,496.7942,4305.0
2024-02-02 13:55:00,510.47,510.47,509.97,509.97,8834.0,496.8526,496.8526,496.366,496.366,8834.0
2024-02-02 14:00:00,510.04,510.76,510.04,510.27,11804.0,496.4341,497.1349,496.4341,496.6579,11804.0
2024-02-02 14:05:00,510.18,510.85,510.16,510.79,7201.0,496.5703,497.2225,496.5509,497.1641,7201.0
2024-02-02 14:10:00,510.57,510.84,510.57,510.74,7673.0,496.9499,497.2127,496.9499,497.1154,7673.0
2024-02-02 14:15:00,510.65,510.91,510.62,510.68,24969.0,497.0278,497.2809,496.9986,497.057,24969.0
2024-02-02 14:20:00,510.68,510.76,510.42,510.67,21303.0,497.057,497.1349,496.8039,497.0473,21303.0
2024-02-02 14:25:00,510.69,511.07,510.62,510.98,15482.0,497.0667,497.4366,496.9986,497.349,15482.0
2024-02-02 14:30:00,510.94,511.49,510.88,511.48,12351.0,497.3101,497.8454,497.2517,497.8357,12351.0
2024-02-02 14:35:00,511.48,511.93,511.42,511.91,15906.0,497.8357,498.2737,497.7773,498.2542,15906.0
2024-02-02 14:40:00,511.95,512.24,511.38,511.82,21884.0,498.2931,498.5754,497.7383,498.1666,21884.0
2024-02-02 14:45:00,511.74,512.18,511.74,512.13,9444.0,498.0887,498.517,498.0887,498.4683,9444.0
2024-02-02 14:50:00,512.19,512.76,512.09,512.73,16412.0,498.5267,499.0815,498.4294,499.0523,16412.0
2024-02-02 14:55:00,512.68,512.82,512.3,512.41,13875.0,499.0037,499.1399,498.6338,498.7409,13875.0
2024-02-02 15:00:00,512.37,512.41,511.79,511.86,16877.0,498.7019,498.7409,498.1374,498.2055,16877.0
2024-02-02 15:05:00,511.81,512.11,511.71,511.87,19241.0,498.1569,498.4489,498.0595,498.2153,19241.0
2024-02-02 15:10:00,511.9,512.74,511.74,512.66,38225.0,498.2445,499.0621,498.0887,498.9842,38225.0
2024-02-02 15:15:00,512.66,512.91,511.63,511.86,41418.0,498.9842,499.2275,497.9817,498.2055,41418.0
2024-02-02 15:20:00,511.86,511.93,511.24,511.39,14322.0,498.2055,498.2737,497.6021,497.7481,14322.0
2024-02-02 15:25:00,511.39,511.51,511.16,511.45,12874.0,497.7481,497.8649,497.5242,497.8065,12874.0
2024-02-02 15:30:00,511.41,511.6,511.29,511.41,14205.0,497.7675,497.9525,497.6507,497.7675,14205.0
2024-02-02 15:35:00,511.41,511.96,511.12,511.19,29745.0,497.7675,498.3029,497.4853,497.5534,29745.0
2024-02-02 15:40:00,511.18,511.18,510.44,510.44,38370.0,497.5437,497.5437,496.8234,496.8234,38370.0
2024-02-02 15:45:00,510.37,510.4,509.76,509.9,46955.0,496.7553,496.7845,496.1616,496.2978,46955.0
2024-02-02 15:50:00,509.8,510.22,509.27,510.17,65103.0,496.2005,496.6093,495.6846,496.5606,65103.0
2024-02-02 15:55:00,510.28,510.41,509.76,510.16,145212.0,496.6677,496.7942,496.1616,496.5509,145212.0
2024-02-05 09:30:00,509.96,514.2,508.24,508.48,120884.0,496.3562,500.4831,494.6821,494.9157,120884.0
2024-02-05 09:35:00,508.23,510.5,507.73,508.98,38995.0,494.6724,496.8818,494.1857,495.4024,38995.0
2024-02-05 09:40:00,509.09,509.09,506.03,506.57,43504.0,495.5094,495.5094,492.5311,493.0566,43504.0
2024-02-05 09:45:00,506.79,507.15,505.43,506.36,41973.0,493.2708,493.6212,491.9471,492.8523,41973.0
2024-02-05 09:50:00,506.42,507.43,506.16,506.85,25805.0,492.9107,493.8937,492.6576,493.3292,25805.0
2024-02-05 09:55:00,506.75,506.96,506.06,506.79,19595.0,493.2318,493.4362,492.5603,493.2708,19595.0
2024-02-05 10:00:00,506.53,506.94,505.0,506.56,39270.0,493.0177,493.4168,491.5285,493.0469,39270.0
2024-02-05 10:05:00,506.58,506.97,505.87,506.52,24901.0,493.0664,493.446,492.3753,493.008,24901.0
2024-02-05 10:10:00,506.35,506.45,505.21,505.39,25454.0,492.8425,492.9399,491.7329,491.9081,25454.0
2024-02-05 10:15:00,505.46,505.72,504.97,505.5,23314.0,491.9763,492.2293,491.4993,492.0152,23314.0
2024-02-05 10:20:00,505.18,505.85,503.82,504.26,39607.0,491.7037,492.3559,490.38,490.8083,39607.0
2024-02-05 10:25:00,504.23,505.09,504.22,504.6,48123.0,490.7791,491.6161,490.7693,491.1392,48123.0
2024-02-05 10:30:00,504.44,504.77,503.64,504.11,43019.0,490.9835,491.3047,490.2048,490.6623,43019.0
2024-02-05 10:35:00,503.88,504.09,503.16,503.29,33815.0,490.4384,490.6428,489.7376,489.8641,33815.0
2024-02-05 10:40:00,503.4,504.39,502.92,503.3,33186.0,489.9712,490.9348,489.504,489.8739,33186.0
2024-02-05 10:45:00,503.29,504.05,503.17,503.41,18157.0,489.8641,490.6039,489.7473,489.9809,18157.0
2024-02-05 10:50:00,503.41,503.53,502.8,502.97,17344.0,489.9809,490.0977,489.3872,489.5527,17344.0
2024-02-05 10:55:00,503.06,503.4,502.44,502.9,12896.0,489.6403,489.9712,489.0368,489.4846,12896.0
2024-02-05 11:00:00,502.88,503.25,502.63,503.17,9914.0,489.4651,489.8252,489.2218,489.7473,9914.0
2024-02-05 11:05:00,503.19,503.39,502.41,502.45,20021.0,489.7668,489.9615,489.0076,489.0466,20021.0
2024-02-05 11:10:00,502.57,502.6,502.13,502.49,29265.0,489.1634,489.1926,488.7351,489.0855,29265.0
2024-02-05 11:15:00,502.52,502.53,501.45,501.96,16318.0,489.1147,489.1244,488.0732,488.5696,16318.0
2024-02-05 11:20:00,501.93,501.94,500.6,500.6,30750.0,488.5404,488.5502,487.2459,487.2459,30750.0
2024-02-05 11:25:00,500.62,502.06,500.05,502.0,38869.0,487.2654,488.667,486.7106,488.6086,38869.0
2024-02-05 11:30:00,502.2,502.86,501.98,502.75,9484.0,488.8032,489.4456,488.5891,489.3386,9484.0
2024-02-05 11:35:00,502.7,503.6,502.68,502.85,25618.0,489.2899,490.1659,489.2704,489.4359,25618.0
2024-02-05 11:40:00,502.83,503.3,502.61,503.15,10320.0,489.4164,489.8739,489.2023,489.7279,10320.0
2024-02-05 11:45:00,503.15,503.3,502.84,503.28,11399.0,489.7279,489.8739,489.4262,489.8544,11399.0
2024-02-05 11:50:00,503.28,503.28,502.31,502.59,19330.0,489.8544,489.8544,488.9103,489.1828,19330.0
2024-02-05 11:55:00,502.54,503.16,502.34,503.09,14367.0,489.1342,489.7376,488.9395,489.6695,14367.0
2024-02-05 12:00:00,502.97,503.85,502.48,503.85,14232.0,489.5527,490.4092,489.0758,490.4092,14232.0
2024-02-05 12:05:00,503.83,504.14,503.44,503.85,29905.0,490.3897,490.6915,490.0101,490.4092,29905.0
2024-02-05 12:10:00,503.93,504.07,503.43,503.73,12685.0,490.4871,490.6233,490.0004,490.2924,12685.0
2024-02-05 12:15:00,503.77,504.07,503.75,503.97,5732.0,490.3313,490.6233,490.3119,490.526,5732.0
2024-02-05 12:20:00,503.88,504.57,503.63,504.48,13109.0,490.4384,491.11,490.1951,491.0224,13109.0
2024-02-05 12:25:00,504.36,504.85,504.08,504.4,14187.0,490.9056,491.3825,490.6331,490.9445,14187.0
2024-02-05 12:30:00,504.36,504.57,503.87,503.87,10316.0,490.9056,491.11,490.4287,490.4287,10316.0
2024-02-05 12:35:00,503.87,504.41,503.87,504.41,6474.0,490.4287,490.9543,490.4287,490.9543,6474.0
2024-02-05 12:40:00,504.47,504.57,503.95,504.17,13876.0,491.0127,491.11,490.5065,490.7207,13876.0
2024-02-05 12:45:00,504.34,504.57,504.11,504.39,8508.0,490.8861,491.11,490.6623,490.9348,8508.0
2024-02-05 12:50:00,504.36,504.36,503.86,504.0,13301.0,490.9056,490.9056,490.4189,490.5552,13301.0
2024-02-05 12:55:00,504.03,504.27,503.95,504.16,7641.0,490.5844,490.818,490.5065,490.7109,7641.0
2024-02-05 13:00:00,504.16,504.43,503.8,504.33,8351.0,490.7109,490.9737,490.3605,490.8764,8351.0
2024-02-05 13:05:00,504.39,504.78,504.34,504.75,8963.0,490.9348,491.3144,490.8861,491.2852,8963.0
2024-02-05 13:10:00,504.82,505.0,504.54,504.93,8585.0,491.3533,491.5285,491.0808,491.4604,8585.0
2024-02-05 13:15:00,504.97,505.08,504.73,504.84,21989.0,491.4993,491.6064,491.2657,491.3728,21989.0
2024-02-05 13:20:00,504.81,504.85,504.55,504.78,18526.0,491.3436,491.3825,491.0905,491.3144,18526.0
2024-02-05 13:25:00,504.68,504.92,504.56,504.61,11533.0,491.2171,491.4507,491.1003,491.1489,11533.0
2024-02-05 13:30:00,504.61,504.61,504.03,504.42,12120.0,491.1489,491.1489,490.5844,490.964,12120.0
2024-02-05 13:35:00,504.51,505.07,504.45,504.57,8661.0,491.0516,491.5967,490.9932,491.11,8661.0
2024-02-05 13:40:00,504.54,504.8,504.32,504.8,7752.0,491.0808,491.3339,490.8667,491.3339,7752.0
2024-02-05 13:45:00,504.77,504.99,504.62,504.69,10872.0,491.3047,491.5188,491.1587,491.2268,10872.0
2024-02-05 13:50:00,504.75,505.07,504.75,505.06,17860.0,491.2852,491.5967,491.2852,491.5869,17860.0
2024-02-05 13:55:00,505.06,505.06,504.48,504.6,8474.0,491.5869,491.5869,491.0224,491.1392,8474.0
2024-02-05 14:00:00,504.76,504.77,504.25,504.25,4125.0,491.2949,491.3047,490.7985,490.7985,4125.0
2024-02-05 14:05:00,504.27,504.39,503.77,503.98,19439.0,490.818,490.9348,490.3313,490.5357,19439.0
2024-02-05 14:10:00,503.84,503.84,503.11,503.11,13572.0,490.3995,490.3995,489.6889,489.6889,13572.0
2024-02-05 14:15:00,503.02,503.4,502.95,503.01,12208.0,489.6013,489.9712,489.5332,489.5916,12208.0
2024-02-05 14:20:00,503.0,504.02,502.98,503.98,19609.0,489.5819,490.5747,489.5624,490.5357,19609.0
2024-02-05 14:25:00,503.94,504.07,503.68,503.77,4962.0,490.4968,490.6233,490.2437,490.3313,4962.0
2024-02-05 14:30:00,503.87,504.51,503.87,503.94,10791.0,490.4287,491.0516,490.4287,490.4968,10791.0
2024-02-05 14:35:00,503.95,504.03,503.21,503.71,15692.0,490.5065,490.5844,489.7863,490.2729,15692.0
2024-02-05 14:40:00,503.75,504.03,503.31,503.91,11817.0,490.3119,490.5844,489.8836,490.4676,11817.0
2024-02-05 14:45:00,503.88,504.05,503.77,503.81,9498.0,490.4384,490.6039,490.3313,490.3703,9498.0
2024-02-05 14:50:00,503.87,504.03,503.51,503.7,12755.0,490.4287,490.5844,490.0783,490.2632,12755.0
2024-02-05 14:55:00,503.68,503.94,503.44,503.85,10462.0,490.2437,490.4968,490.0101,490.4092,10462.0
2024-02-05 15:00:00,503.74,504.02,503.7,503.88,15046.0,490.3021,490.5747,490.2632,490.4384,15046.0
2024-02-05 15:05:00,503.87,504.01,503.71,503.88,11609.0,490.4287,490.5649,490.2729,490.4384,11609.0
2024-02-05 15:10:00,503.77,503.83,503.39,503.41,8289.0,490.3313,490.3897,489.9615,489.9809,8289.0
2024-02-05 15:15:00,503.39,504.25,503.37,504.1,20427.0,489.9615,490.7985,489.942,490.6525,20427.0
2024-02-05 15:20:00,504.15,504.66,504.1,504.53,15619.0,490.7012,491.1976,490.6525,491.0711,15619.0
2024-02-05 15:25:00,504.52,504.82,504.47,504.65,15926.0,491.0613,491.3533,491.0127,491.1879,15926.0
2024-02-05 15:30:00,504.62,504.66,504.13,504.62,21266.0,491.1587,491.1976,490.6817,491.1587,21266.0
2024-02-05 15:35:00,504.66,504.91,504.5,504.54,19895.0,491.1976,491.4409,491.0419,491.0808,19895.0
2024-02-05 15:40:00,504.59,504.59,504.1,504.38,21633.0,491.1295,491.1295,490.6525,490.9251,21633.0
2024-02-05 15:45:00,504.36,504.42,503.86,503.93,59008.0,490.9056,490.964,490.4189,490.4871,59008.0
2024-02-05 15:50:00,503.93,504.11,503.61,503.68,43910.0,490.4871,490.6623,490.1756,490.2437,43910.0
2024-02-05 15:55:00,503.64,503.64,502.5,502.76,152549.0,490.2048,490.2048,489.0952,489.3483,152549.0
2024-02-06 09:30:00,503.94,504.47,502.56,503.61,58892.0,490.4968,491.0127,489.1536,490.1756,58892.0
2024-02-06 09:35:00,503.81,504.55,502.45,503.95,31264.0,490.3703,491.0905,489.0466,490.5065,31264.0
2024-02-06 09:40:00,503.98,505.71,503.83,505.71,15547.0,490.5357,492.2196,490.3897,492.2196,15547.0
2024-02-06 09:45:00,505.63,506.31,505.12,505.5,15013.0,492.1417,492.8036,491.6453,492.0152,15013.0
2024-02-06 09:50:00,505.21,506.02,505.06,505.28,8285.0,491.7329,492.5213,491.5869,491.8011,8285.0
2024-02-06 09:55:00,505.36,506.64,505.12,506.37,11977.0,491.8789,493.1248,491.6453,492.862,11977.0
2024-02-06 10:00:00,506.41,507.29,506.17,506.66,25023.0,492.9009,493.7574,492.6673,493.1442,25023.0
2024-02-06 10:05:00,506.79,507.45,506.21,507.43,25236.0,493.2708,493.9132,492.7063,493.8937,25236.0
2024-02-06 10:10:00,507.5,507.9,506.13,506.17,22406.0,493.9618,494.3512,492.6284,492.6673,22406.0
2024-02-06 10:15:00,506.25,507.59,505.95,506.82,58043.0,492.7452,494.0494,492.4532,493.3,58043.0
2024-02-06 10:20:00,506.91,507.8,506.69,507.58,19921.0,493.3876,494.2538,493.1734,494.0397,19921.0
2024-02-06 10:25:00,507.61,508.07,507.5,507.68,21634.0,494.0689,494.5166,493.9618,494.137,21634.0
2024-02-06 10:30:00,507.79,507.95,507.28,507.76,47969.0,494.2441,494.3998,493.7477,494.2149,47969.0
2024-02-06 10:35:00,507.77,508.1,507.46,507.59,20577.0,494.2246,494.5458,493.9229,494.0494,20577.0
2024-02-06 10:40:00,507.66,507.75,506.84,507.02,18817.0,494.1176,494.2052,493.3194,493.4946,18817.0
2024-02-06 10:45:00,507.09,507.74,507.09,507.32,11859.0,493.5628,494.1954,493.5628,493.7866,11859.0
2024-02-06 10:50:00,507.21,507.39,506.79,506.81,12319.0,493.6796,493.8548,493.2708,493.2902,12319.0
2024-02-06 10:55:00,506.9,507.01,506.26,506.31,11546.0,493.3778,493.4849,492.7549,492.8036,11546.0
2024-02-06 11:00:00,506.41,506.41,505.74,505.96,7469.0,492.9009,492.9009,492.2488,492.4629,7469.0
2024-02-06 11:05:00,505.9,506.7,505.84,506.7,14322.0,492.4045,493.1832,492.3461,493.1832,14322.0
2024-02-06 11:10:00,506.78,507.58,506.77,506.79,16943.0,493.261,494.0397,493.2513,493.2708,16943.0
2024-02-06 11:15:00,506.82,507.75,506.56,507.44,13139.0,493.3,494.2052,493.0469,493.9034,13139.0
2024-02-06 11:20:00,507.38,508.06,507.09,507.36,17581.0,493.845,494.5069,493.5628,493.8256,17581.0
2024-02-06 11:25:00,507.29,507.35,507.03,507.12,11782.0,493.7574,493.8158,493.5044,493.592,11782.0
2024-02-06 11:30:00,507.11,507.28,506.87,506.87,13752.0,493.5822,493.7477,493.3486,493.3486,13752.0
2024-02-06 11:35:00,506.87,507.1,506.81,507.04,6505.0,493.3486,493.5725,493.2902,493.5141,6505.0
2024-02-06 11:40:00,506.92,507.35,506.78,507.15,11889.0,493.3973,493.8158,493.261,493.6212,11889.0
2024-02-06 11:45:00,507.25,507.94,507.08,507.83,11124.0,493.7185,494.3901,493.553,494.283,11124.0
2024-02-06 11:50:00,507.9,508.5,507.72,508.39,12955.0,494.3512,494.9352,494.176,494.8281,12955.0
2024-02-06 11:55:00,508.41,508.6,508.25,508.48,9309.0,494.8476,495.0325,494.6918,494.9157,9309.0
2024-02-06 12:00:00,508.52,509.41,508.51,509.15,13573.0,494.9546,495.8209,494.9449,495.5678,13573.0
2024-02-06 12:05:00,509.14,509.71,508.85,509.7,13560.0,495.5581,496.1129,495.2758,496.1032,13560.0
2024-02-06 12:10:00,509.86,510.2,509.6,510.2,13798.0,496.2589,496.5898,496.0058,496.5898,13798.0
2024-02-06 12:15:00,510.0,510.45,509.78,510.16,14731.0,496.3952,496.8331,496.181,496.5509,14731.0
2024-02-06 12:20:00,510.12,510.45,509.85,509.89,17533.0,496.5119,496.8331,496.2492,496.2881,17533.0
2024-02-06 12:25:00,510.06,510.5,509.96,510.38,13486.0,496.4535,496.8818,496.3562,496.765,13486.0
2024-02-06 12:30:00,510.28,510.82,510.17,510.51,17458.0,496.6677,497.1933,496.5606,496.8915,17458.0
2024-02-06 12:35:00,510.4,510.65,510.08,510.08,8953.0,496.7845,497.0278,496.473,496.473,8953.0
2024-02-06 12:40:00,510.14,510.35,509.88,510.06,8166.0,496.5314,496.7358,496.2784,496.4535,8166.0
2024-02-06 12:45:00,509.96,510.17,509.88,510.03,8148.0,496.3562,496.5606,496.2784,496.4243,8148.0
2024-02-06 12:50:00,510.03,510.03,509.71,509.79,9578.0,496.4243,496.4243,496.1129,496.1908,9578.0
2024-02-06 12:55:00,509.82,510.23,509.75,510.15,16360.0,496.22,496.619,496.1518,496.5411,16360.0
2024-02-06 13:00:00,510.04,510.04,509.73,509.88,7321.0,496.4341,496.4341,496.1324,496.2784,7321.0
2024-02-06 13:05:00,509.86,510.22,509.71,509.84,10386.0,496.2589,496.6093,496.1129,496.2394,10386.0
2024-02-06 13:10:00,509.79,509.82,508.85,508.96,10800.0,496.1908,496.22,495.2758,495.3829,10800.0
2024-02-06 13:15:00,508.85,508.92,508.49,508.49,10348.0,495.2758,495.344,494.9254,494.9254,10348.0
2024-02-06 13:20:00,508.61,508.74,508.52,508.66,6492.0,495.0422,495.1688,494.9546,495.0909,6492.0
2024-02-06 13:25:00,508.6,508.68,508.42,508.58,5754.0,495.0325,495.1104,494.8573,495.013,5754.0
2024-02-06 13:30:00,508.64,508.95,508.5,508.69,29083.0,495.0714,495.3732,494.9352,495.1201,29083.0
2024-02-06 13:35:00,508.62,508.8,508.4,508.66,10237.0,495.052,495.2272,494.8378,495.0909,10237.0
2024-02-06 13:40:00,508.57,509.4,508.56,509.12,31120.0,495.0033,495.8112,494.9936,495.5386,31120.0
2024-02-06 13:45:00,508.95,509.76,508.92,509.63,7780.0,495.3732,496.1616,495.344,496.035,7780.0
2024-02-06 13:50:00,509.56,510.05,509.5,509.7,22871.0,495.9669,496.4438,495.9085,496.1032,22871.0
2024-02-06 13:55:00,509.8,509.95,509.65,509.69,11896.0,496.2005,496.3465,496.0545,496.0934,11896.0
2024-02-06 14:00:00,509.7,509.7,509.16,509.3,18437.0,496.1032,496.1032,495.5776,495.7138,18437.0
2024-02-06 14:05:00,509.35,509.4,508.76,508.96,13477.0,495.7625,495.8112,495.1882,495.3829,13477.0
2024-02-06 14:10:00,508.89,509.72,508.86,509.65,8470.0,495.3148,496.1226,495.2856,496.0545,8470.0
2024-02-06 14:15:00,509.58,509.95,509.58,509.77,13289.0,495.9864,496.3465,495.9864,496.1713,13289.0
2024-02-06 14:20:00,509.72,510.53,509.43,510.39,19048.0,496.1226,496.911,495.8404,496.7747,19048.0
2024-02-06 14:25:00,510.34,510.55,510.04,510.47,12461.0,496.7261,496.9305,496.4341,496.8526,12461.0
2024-02-06 14:30:00,510.55,510.56,510.13,510.2,13147.0,496.9305,496.9402,496.5217,496.5898,13147.0
2024-02-06 14:35:00,510.24,510.91,510.2,510.22,41305.0,496.6287,497.2809,496.5898,496.6093,41305.0
2024-02-06 14:40:00,510.22,510.26,509.65,510.26,19007.0,496.6093,496.6482,496.0545,496.6482,19007.0
2024-02-06 14:45:00,510.18,510.54,510.16,510.26,8932.0,496.5703,496.9207,496.5509,496.6482,8932.0
2024-02-06 14:50:00,510.28,510.43,510.13,510.13,7809.0,496.6677,496.8137,496.5217,496.5217,7809.0
2024-02-06 14:55:00,510.23,510.52,510.13,510.48,20908.0,496.619,496.9013,496.5217,496.8623,20908.0
2024-02-06 15:00:00,510.49,510.54,509.95,510.0,22757.0,496.8721,496.9207,496.3465,496.3952,22757.0
2024-02-06 15:05:00,509.98,510.02,509.65,509.89,15468.0,496.3757,496.4146,496.0545,496.2881,15468.0
2024-02-06 15:10:00,509.88,509.99,509.65,509.75,11396.0,496.2784,496.3854,496.0545,496.1518,11396.0
2024-02-06 15:15:00,509.7,509.81,509.46,509.46,12952.0,496.1032,496.2102,495.8696,495.8696,12952.0
2024-02-06 15:20:00,509.41,509.86,509.21,509.21,12067.0,495.8209,496.2589,495.6262,495.6262,12067.0
2024-02-06 15:25:00,509.25,509.45,509.17,509.4,16402.0,495.6652,495.8598,495.5873,495.8112,16402.0
2024-02-06 15:30:00,509.4,509.45,508.64,508.8,17684.0,495.8112,495.8598,495.0714,495.2272,17684.0
2024-02-06 15:35:00,508.63,509.12,508.63,509.01,23867.0,495.0617,495.5386,495.0617,495.4316,23867.0
2024-02-06 15:40:00,508.98,509.11,508.64,508.73,13952.0,495.4024,495.5289,495.0714,495.159,13952.0
2024-02-06 15:45:00,508.78,508.97,508.62,508.73,20615.0,495.2077,495.3926,495.052,495.159,20615.0
2024-02-06 15:50:00,508.79,509.87,508.69,509.85,42204.0,495.2174,496.2686,495.1201,496.2492,42204.0
2024-02-06 15:55:00,509.9,510.94,509.86,510.62,90316.0,496.2978,497.3101,496.2589,496.9986,90316.0
2024-02-07 09:30:00,514.01,515.69,512.69,515.1,120653.0,500.2982,501.9334,499.0134,501.3591,120653.0
2024-02-07 09:35:00,515.32,517.45,515.25,517.23,43282.0,501.5732,503.6464,501.5051,503.4323,43282.0
2024-02-07 09:40:00,517.38,518.96,517.38,517.7,43330.0,503.5783,505.1161,503.5783,503.8897,43330.0
2024-02-07 09:45:00,517.52,519.28,517.3,518.97,29520.0,503.7145,505.4276,503.5004,505.1259,29520.0
2024-02-07 09:50:00,518.8,520.19,518.54,520.16,56238.0,504.9604,506.3133,504.7073,506.2841,56238.0
2024-02-07 09:55:00,519.94,520.2,518.28,519.18,47284.0,506.07,506.3231,504.4543,505.3303,47284.0
2024-02-07 10:00:00,519.0,519.79,517.86,519.11,57318.0,505.1551,505.924,504.0455,505.2621,57318.0
2024-02-07 10:05:00,518.95,518.95,517.95,518.7,25725.0,505.1064,505.1064,504.1331,504.8631,25725.0
2024-02-07 10:10:00,518.87,519.45,518.44,518.5,22128.0,505.0285,505.5931,504.61,504.6684,22128.0
2024-02-07 10:15:00,518.43,518.96,518.0,518.96,22991.0,504.6003,505.1161,504.1817,505.1161,22991.0
2024-02-07 10:20:00,518.89,519.34,518.59,518.87,30581.0,505.048,505.486,504.756,505.0285,30581.0
2024-02-07 10:25:00,518.79,519.03,518.02,518.6,19663.0,504.9507,505.1843,504.2012,504.7657,19663.0
2024-02-07 10:30:00,518.54,519.38,518.3,518.83,16751.0,504.7073,505.5249,504.4737,504.9896,16751.0
2024-02-07 10:35:00,518.82,519.73,518.7,519.72,19413.0,504.9799,505.8656,504.8631,505.8559,19413.0
2024-02-07 10:40:00,519.67,520.0,519.12,519.75,38924.0,505.8072,506.1284,505.2719,505.8851,38924.0
2024-02-07 10:45:00,519.84,520.19,519.53,520.11,35525.0,505.9727,506.3133,505.6709,506.2355,35525.0
2024-02-07 10:50:00,520.11,520.63,519.91,520.24,53378.0,506.2355,506.7416,506.0408,506.362,53378.0
2024-02-07 10:55:00,520.13,520.39,519.42,519.73,27822.0,506.2549,506.508,505.5639,505.8656,27822.0
2024-02-07 11:00:00,519.72,519.81,519.07,519.14,11611.0,505.8559,505.9435,505.2232,505.2913,11611.0
2024-02-07 11:05:00,519.25,520.43,519.25,520.07,28689.0,505.3984,506.5469,505.3984,506.1965,28689.0
2024-02-07 11:10:00,520.11,520.11,519.41,519.67,21863.0,506.2355,506.2355,505.5541,505.8072,21863.0
2024-02-07 11:15:00,519.63,520.46,519.63,519.98,25907.0,505.7683,506.5761,505.7683,506.1089,25907.0
2024-02-07 11:20:00,519.99,520.47,519.92,520.47,25348.0,506.1187,506.5859,506.0505,506.5859,25348.0
2024-02-07 11:25:00,520.36,520.8,519.98,519.98,20906.0,506.4788,506.907,506.1089,506.1089,20906.0
2024-02-07 11:30:00,520.18,521.0,520.17,520.43,41172.0,506.3036,507.1017,506.2939,506.5469,41172.0
2024-02-07 11:35:00,520.42,520.43,519.5,519.5,16887.0,506.5372,506.5469,505.6417,505.6417,16887.0
2024-02-07 11:40:00,519.5,519.5,518.31,518.33,38363.0,505.6417,505.6417,504.4835,504.5029,38363.0
2024-02-07 11:45:00,518.38,518.62,517.76,518.21,16952.0,504.5516,504.7852,503.9481,504.3861,16952.0
2024-02-07 11:50:00,518.16,518.55,517.94,518.36,19997.0,504.3375,504.7171,504.1233,504.5321,19997.0
2024-02-07 11:55:00,518.31,518.5,517.68,517.95,16796.0,504.4835,504.6684,503.8703,504.1331,16796.0
2024-02-07 12:00:00,517.75,518.22,517.74,517.92,56503.0,503.9384,504.3959,503.9287,504.1039,56503.0
2024-02-07 12:05:00,518.01,518.01,517.47,517.74,8426.0,504.1915,504.1915,503.6659,503.9287,8426.0
2024-02-07 12:10:00,517.67,518.33,517.66,517.94,10311.0,503.8605,504.5029,503.8508,504.1233,10311.0
2024-02-07 12:15:00,518.03,518.16,516.95,517.47,19387.0,504.2109,504.3375,503.1598,503.6659,19387.0
2024-02-07 12:20:00,517.43,517.43,516.56,516.83,8396.0,503.6269,503.6269,502.7802,503.043,8396.0
2024-02-07 12:25:00,516.8,516.89,516.53,516.89,5496.0,503.0138,503.1014,502.751,503.1014,5496.0
2024-02-07 12:30:00,516.81,516.85,516.3,516.5,6200.0,503.0235,503.0624,502.5271,502.7218,6200.0
2024-02-07 12:35:00,516.4,516.66,515.95,516.55,12429.0,502.6244,502.8775,502.1864,502.7704,12429.0
2024-02-07 12:40:00,516.58,516.86,516.49,516.84,10207.0,502.7996,503.0722,502.712,503.0527,10207.0
2024-02-07 12:45:00,516.83,517.05,516.43,516.43,7839.0,503.043,503.2571,502.6536,502.6536,7839.0
2024-02-07 12:50:00,516.54,516.67,516.47,516.67,3895.0,502.7607,502.8872,502.6926,502.8872,3895.0
2024-02-07 12:55:00,516.69,516.79,516.15,516.15,7230.0,502.9067,503.004,502.3811,502.3811,7230.0
2024-02-07 13:00:00,516.19,516.69,516.04,516.37,12821.0,502.42,502.9067,502.274,502.5952,12821.0
2024-02-07 13:05:00,516.18,516.47,515.8,516.29,11616.0,502.4103,502.6926,502.0404,502.5174,11616.0
2024-02-07 13:10:00,516.32,516.77,516.31,516.58,4972.0,502.5466,502.9846,502.5368,502.7996,4972.0
2024-02-07 13:15:00,516.71,517.12,516.6,516.62,9429.0,502.9262,503.3252,502.8191,502.8386,9429.0
2024-02-07 13:20:00,516.62,516.62,516.27,516.38,5106.0,502.8386,502.8386,502.4979,502.605,5106.0
2024-02-07 13:25:00,516.34,516.77,516.33,516.7,5461.0,502.566,502.9846,502.5563,502.9164,5461.0
2024-02-07 13:30:00,516.75,516.84,516.52,516.59,5866.0,502.9651,503.0527,502.7412,502.8094,5866.0
2024-02-07 13:35:00,516.58,516.63,516.26,516.27,5596.0,502.7996,502.8483,502.4882,502.4979,5596.0
2024-02-07 13:40:00,516.27,516.3,515.77,515.97,11724.0,502.4979,502.5271,502.0112,502.2059,11724.0
2024-02-07 13:45:00,516.0,516.0,515.53,515.8,9233.0,502.2351,502.2351,501.7776,502.0404,9233.0
2024-02-07 13:50:00,515.81,516.04,515.55,516.04,9994.0,502.0502,502.274,501.7971,502.274,9994.0
2024-02-07 13:55:00,516.1,516.25,515.87,516.22,25376.0,502.3324,502.4784,502.1086,502.4492,25376.0
2024-02-07 14:00:00,516.18,516.21,515.95,516.0,10599.0,502.4103,502.4395,502.1864,502.2351,10599.0
2024-02-07 14:05:00,516.0,516.85,515.99,516.67,11587.0,502.2351,503.0624,502.2254,502.8872,11587.0
2024-02-07 14:10:00,516.68,517.45,516.68,517.38,20317.0,502.897,503.6464,502.897,503.5783,20317.0
2024-02-07 14:15:00,517.38,517.45,516.66,516.79,32472.0,503.5783,503.6464,502.8775,503.004,32472.0
2024-02-07 14:20:00,516.87,517.46,516.74,517.33,14204.0,503.0819,503.6561,502.9554,503.5296,14204.0
2024-02-07 14:25:00,517.3,517.73,517.3,517.73,21081.0,503.5004,503.9189,503.5004,503.9189,21081.0
2024-02-07 14:30:00,517.82,517.99,517.54,517.74,23096.0,504.0065,504.172,503.734,503.9287,23096.0
2024-02-07 14:35:00,517.71,517.92,517.67,517.8,14799.0,503.8995,504.1039,503.8605,503.9871,14799.0
2024-02-07 14:40:00,517.74,518.1,517.61,518.02,18309.0,503.9287,504.2791,503.8021,504.2012,18309.0
2024-02-07 14:45:00,518.03,518.06,517.39,517.77,27993.0,504.2109,504.2401,503.588,503.9579,27993.0
2024-02-07 14:50:00,517.7,517.77,517.33,517.61,15234.0,503.8897,503.9579,503.5296,503.8021,15234.0
2024-02-07 14:55:00,517.62,517.92,517.56,517.91,11564.0,503.8119,504.1039,503.7535,504.0941,11564.0
2024-02-07 15:00:00,517.88,518.17,517.73,517.77,25911.0,504.0649,504.3472,503.9189,503.9579,25911.0
2024-02-07 15:05:00,517.8,517.99,517.76,517.93,24383.0,503.9871,504.172,503.9481,504.1136,24383.0
2024-02-07 15:10:00,517.93,517.95,517.74,517.8,16192.0,504.1136,504.1331,503.9287,503.9871,16192.0
2024-02-07 15:15:00,517.85,517.99,517.57,517.74,25073.0,504.0357,504.172,503.7632,503.9287,25073.0
2024-02-07 15:20:00,517.84,518.16,517.71,518.12,19595.0,504.026,504.3375,503.8995,504.2985,19595.0
2024-02-07 15:25:00,518.13,518.25,517.91,518.09,20973.0,504.3083,504.4251,504.0941,504.2693,20973.0
2024-02-07 15:30:00,518.01,518.22,517.94,518.15,28352.0,504.1915,504.3959,504.1233,504.3277,28352.0
2024-02-07 15:35:00,518.2,518.45,517.68,518.28,33638.0,504.3764,504.6197,503.8703,504.4543,33638.0
2024-02-07 15:40:00,518.25,518.59,517.84,517.88,24731.0,504.4251,504.756,504.026,504.0649,24731.0
2024-02-07 15:45:00,517.88,518.53,517.84,518.31,34181.0,504.0649,504.6976,504.026,504.4835,34181.0
2024-02-07 15:50:00,518.34,519.16,518.25,518.95,58011.0,504.5127,505.3108,504.4251,505.1064,58011.0
2024-02-07 15:55:00,518.96,519.72,518.85,519.47,148552.0,505.1161,505.8559,505.0091,505.6125,148552.0
2024-02-08 09:30:00,520.63,521.17,517.28,519.88,71654.0,506.7416,507.2672,503.4809,506.0116,71654.0
2024-02-08 09:35:00,519.64,520.46,518.85,519.88,26179.0,505.778,506.5761,505.0091,506.0116,26179.0
2024-02-08 09:40:00,519.89,520.21,519.14,519.92,19261.0,506.0213,506.3328,505.2913,506.0505,19261.0
2024-02-08 09:45:00,519.93,519.96,518.43,518.61,14116.0,506.0603,506.0895,504.6003,504.7755,14116.0
2024-02-08 09:50:00,518.6,518.6,517.43,518.47,18985.0,504.7657,504.7657,503.6269,504.6392,18985.0
2024-02-08 09:55:00,518.67,519.94,518.62,519.35,33275.0,504.8339,506.07,504.7852,505.4957,33275.0
2024-02-08 10:00:00,519.52,519.94,519.25,519.36,22245.0,505.6612,506.07,505.3984,505.5055,22245.0
2024-02-08 10:05:00,519.48,519.61,519.28,519.48,21866.0,505.6223,505.7488,505.4276,505.6223,21866.0
2024-02-08 10:10:00,519.46,520.17,518.94,519.05,20934.0,505.6028,506.2939,505.0967,505.2037,20934.0
2024-02-08 10:15:00,518.98,519.38,518.58,519.3,12979.0,505.1356,505.5249,504.7463,505.4471,12979.0
2024-02-08 10:20:00,519.44,520.51,519.29,520.19,10218.0,505.5833,506.6248,505.4373,506.3133,10218.0
2024-02-08 10:25:00,520.33,522.16,520.19,521.65,31541.0,506.4496,508.2308,506.3133,507.7344,31541.0
2024-02-08 10:30:00,521.91,521.91,520.4,520.51,24527.0,507.9874,507.9874,506.5177,506.6248,24527.0
2024-02-08 10:35:00,520.5,520.92,520.27,520.58,9964.0,506.6151,507.0238,506.3912,506.6929,9964.0
2024-02-08 10:40:00,520.42,520.42,519.0,519.86,11328.0,506.5372,506.5372,505.1551,505.9921,11328.0
2024-02-08 10:45:00,519.97,520.41,519.76,520.33,13732.0,506.0992,506.5275,505.8948,506.4496,13732.0
2024-02-08 10:50:00,520.26,520.75,519.84,520.35,21690.0,506.3815,506.8584,505.9727,506.4691,21690.0
2024-02-08 10:55:00,520.41,520.41,519.68,519.88,9501.0,506.5275,506.5275,505.8169,506.0116,9501.0
2024-02-08 11:00:00,519.89,519.98,518.68,518.95,27699.0,506.0213,506.1089,504.8436,505.1064,27699.0
2024-02-08 11:05:00,518.85,519.44,518.85,519.4,13537.0,505.0091,505.5833,505.0091,505.5444,13537.0
2024-02-08 11:10:00,519.25,519.57,518.93,519.34,9506.0,505.3984,505.7099,505.0869,505.486,9506.0
2024-02-08 11:15:00,519.2,519.73,518.87,519.0,24237.0,505.3497,505.8656,505.0285,505.1551,24237.0
2024-02-08 11:20:00,519.18,519.73,519.11,519.6,10168.0,505.3303,505.8656,505.2621,505.7391,10168.0
2024-02-08 11:25:00,519.54,520.47,519.54,520.34,6579.0,505.6807,506.5859,505.6807,506.4593,6579.0
2024-02-08 11:30:00,520.34,520.52,519.83,520.0,19382.0,506.4593,506.6345,505.9629,506.1284,19382.0
2024-02-08 11:35:00,520.01,520.46,519.8,520.21,19094.0,506.1381,506.5761,505.9337,506.3328,19094.0
2024-02-08 11:40:00,520.29,520.84,520.27,520.75,19730.0,506.4107,506.946,506.3912,506.8584,19730.0
2024-02-08 11:45:00,520.73,520.77,520.3,520.52,11204.0,506.8389,506.8778,506.4204,506.6345,11204.0
2024-02-08 11:50:00,520.56,520.82,520.36,520.53,9432.0,506.6734,506.9265,506.4788,506.6442,9432.0
2024-02-08 11:55:00,520.44,520.46,519.48,519.48,15012.0,506.5567,506.5761,505.6223,505.6223,15012.0
2024-02-08 12:00:00,519.56,520.03,519.5,519.92,8569.0,505.7001,506.1576,505.6417,506.0505,8569.0
2024-02-08 12:05:00,519.98,520.49,519.74,519.91,15272.0,506.1089,506.6053,505.8753,506.0408,15272.0
2024-02-08 12:10:00,520.05,520.34,519.85,520.22,13161.0,506.1771,506.4593,505.9824,506.3425,13161.0
2024-02-08 12:15:00,520.22,520.22,519.49,519.9,11197.0,506.3425,506.3425,505.632,506.0311,11197.0
2024-02-08 12:20:00,519.86,519.99,519.67,519.67,10628.0,505.9921,506.1187,505.8072,505.8072,10628.0
2024-02-08 12:25:00,519.71,520.56,519.71,520.54,25158.0,505.8461,506.6734,505.8461,506.654,25158.0
2024-02-08 12:30:00,520.66,520.75,520.42,520.56,14486.0,506.7708,506.8584,506.5372,506.6734,14486.0
2024-02-08 12:35:00,520.69,521.11,520.61,521.0,14369.0,506.8,507.2088,506.7221,507.1017,14369.0
2024-02-08 12:40:00,521.0,521.36,520.91,521.25,11834.0,507.1017,507.4521,507.0141,507.345,11834.0
2024-02-08 12:45:00,521.27,521.4,520.84,520.95,14416.0,507.3645,507.491,506.946,507.053,14416.0
2024-02-08 12:50:00,520.98,521.06,520.74,520.83,20791.0,507.0822,507.1601,506.8486,506.9362,20791.0
2024-02-08 12:55:00,520.86,521.16,520.8,521.06,14159.0,506.9654,507.2574,506.907,507.1601,14159.0
2024-02-08 13:00:00,520.96,521.29,520.83,520.99,30097.0,507.0628,507.384,506.9362,507.092,30097.0
2024-02-08 13:05:00,521.05,521.17,520.87,521.09,19242.0,507.1504,507.2672,506.9752,507.1893,19242.0
2024-02-08 13:10:00,521.25,521.29,520.89,521.0,20539.0,507.345,507.384,506.9946,507.1017,20539.0
2024-02-08 13:15:00,521.01,521.15,520.51,520.52,17754.0,507.1114,507.2477,506.6248,506.6345,17754.0
2024-02-08 13:20:00,520.55,521.11,520.48,520.97,17987.0,506.6637,507.2088,506.5956,507.0725,17987.0
2024-02-08 13:25:00,520.99,521.12,520.73,521.07,20683.0,507.092,507.2185,506.8389,507.1698,20683.0
2024-02-08 13:30:00,521.06,521.21,520.91,521.21,13652.0,507.1601,507.3061,507.0141,507.3061,13652.0
2024-02-08 13:35:00,521.19,521.19,520.61,520.99,17052.0,507.2866,507.2866,506.7221,507.092,17052.0
2024-02-08 13:40:00,520.99,521.04,520.3,520.45,13013.0,507.092,507.1406,506.4204,506.5664,13013.0
2024-02-08 13:45:00,520.52,520.59,519.49,519.49,10816.0,506.6345,506.7026,505.632,505.632,10816.0
2024-02-08 13:50:00,519.52,519.85,519.46,519.77,11766.0,505.6612,505.9824,505.6028,505.9045,11766.0
2024-02-08 13:55:00,519.76,520.08,519.64,520.05,13068.0,505.8948,506.2063,505.778,506.1771,13068.0
2024-02-08 14:00:00,520.02,520.18,519.72,519.82,7452.0,506.1479,506.3036,505.8559,505.9532,7452.0
2024-02-08 14:05:00,519.73,520.01,519.72,519.91,6848.0,505.8656,506.1381,505.8559,506.0408,6848.0
2024-02-08 14:10:00,519.83,519.85,519.66,519.71,10179.0,505.9629,505.9824,505.7975,505.8461,10179.0
2024-02-08 14:15:00,519.71,519.76,519.18,519.29,14916.0,505.8461,505.8948,505.3303,505.4373,14916.0
2024-02-08 14:20:00,519.31,519.47,518.76,518.94,12404.0,505.4568,505.6125,504.9215,505.0967,12404.0
2024-02-08 14:25:00,519.13,519.43,518.6,519.12,13515.0,505.2816,505.5736,504.7657,505.2719,13515.0
2024-02-08 14:30:00,519.08,519.6,518.93,519.52,24459.0,505.2329,505.7391,505.0869,505.6612,24459.0
2024-02-08 14:35:00,519.43,519.44,519.06,519.3,16642.0,505.5736,505.5833,505.2135,505.4471,16642.0
2024-02-08 14:40:00,519.33,519.78,519.11,519.56,15956.0,505.4763,505.9143,505.2621,505.7001,15956.0
2024-02-08 14:45:00,519.57,519.73,519.41,519.41,12694.0,505.7099,505.8656,505.5541,505.5541,12694.0
2024-02-08 14:50:00,519.36,519.8,519.14,519.2,12331.0,505.5055,505.9337,505.2913,505.3497,12331.0
2024-02-08 14:55:00,519.11,519.3,518.98,519.16,14852.0,505.2621,505.4471,505.1356,505.3108,14852.0
2024-02-08 15:00:00,519.14,519.64,519.09,519.62,18984.0,505.2913,505.778,505.2427,505.7585,18984.0
2024-02-08 15:05:00,519.54,519.77,519.45,519.73,15187.0,505.6807,505.9045,505.5931,505.8656,15187.0
2024-02-08 15:10:00,519.69,520.0,519.47,519.63,26651.0,505.8267,506.1284,505.6125,505.7683,26651.0
2024-02-08 15:15:00,519.55,519.91,519.53,519.62,20154.0,505.6904,506.0408,505.6709,505.7585,20154.0
2024-02-08 15:20:00,519.66,519.85,519.41,519.77,17908.0,505.7975,505.9824,505.5541,505.9045,17908.0
2024-02-08 15:25:00,519.82,520.02,519.66,519.66,23422.0,505.9532,506.1479,505.7975,505.7975,23422.0
2024-02-08 15:30:00,519.68,520.24,519.56,519.91,149314.0,505.8169,506.362,505.7001,506.0408,149314.0
2024-02-08 15:35:00,519.86,520.19,519.73,520.07,19073.0,505.9921,506.3133,505.8656,506.1965,19073.0
2024-02-08 15:40:00,520.1,520.14,519.85,519.85,26494.0,506.2257,506.2647,505.9824,505.9824,26494.0
2024-02-08 15:45:00,519.86,520.06,519.79,519.85,42004.0,505.9921,506.1868,505.924,505.9824,42004.0
2024-02-08 15:50:00,519.8,520.08,519.58,520.01,68854.0,505.9337,506.2063,505.7196,506.1381,68854.0
2024-02-08 15:55:00,520.01,520.39,519.96,520.0,237593.0,506.1381,506.508,506.0895,506.1284,237593.0
2024-02-09 09:30:00,518.99,520.39,517.54,518.62,57142.0,505.1453,506.508,503.734,504.7852,57142.0
2024-02-09 09:35:00,518.41,519.46,517.67,518.23,19748.0,504.5808,505.6028,503.8605,504.4056,19748.0
2024-02-09 09:40:00,518.22,519.17,517.09,518.27,18255.0,504.3959,505.3205,503.296,504.4445,18255.0
2024-02-09 09:45:00,518.57,519.4,518.29,519.17,21797.0,504.7365,505.5444,504.464,505.3205,21797.0
2024-02-09 09:50:00,519.29,519.34,517.83,518.06,31626.0,505.4373,505.486,504.0163,504.2401,31626.0
2024-02-09 09:55:00,518.17,518.86,517.9,518.83,16194.0,504.3472,505.0188,504.0844,504.9896,16194.0
2024-02-09 10:00:00,518.83,519.94,518.66,519.18,29160.0,504.9896,506.07,504.8241,505.3303,29160.0
2024-02-09 10:05:00,519.18,519.38,518.31,518.31,8566.0,505.3303,505.5249,504.4835,504.4835,8566.0
2024-02-09 10:10:00,518.41,518.88,518.3,518.45,16339.0,504.5808,505.0383,504.4737,504.6197,16339.0
2024-02-09 10:15:00,518.47,518.74,517.73,517.8,30727.0,504.6392,504.902,503.9189,503.9871,30727.0
2024-02-09 10:20:00,517.72,517.8,516.75,517.08,28716.0,503.9092,503.9871,502.9651,503.2863,28716.0
2024-02-09 10:25:00,517.12,517.66,516.56,516.56,14748.0,503.3252,503.8508,502.7802,502.7802,14748.0
2024-02-09 10:30:00,516.74,518.35,516.74,518.18,9506.0,502.9554,504.5224,502.9554,504.3569,9506.0
2024-02-09 10:35:00,518.08,518.52,517.95,517.95,9749.0,504.2596,504.6879,504.1331,504.1331,9749.0
2024-02-09 10:40:00,517.92,518.24,517.63,517.85,10558.0,504.1039,504.4153,503.8216,504.0357,10558.0
2024-02-09 10:45:00,517.84,518.14,517.31,517.43,8160.0,504.026,504.318,503.5101,503.6269,8160.0
2024-02-09 10:50:00,517.45,517.49,517.01,517.16,8429.0,503.6464,503.6853,503.2182,503.3641,8429.0
2024-02-09 10:55:00,517.06,517.23,516.63,517.21,8115.0,503.2668,503.4323,502.8483,503.4128,8115.0
2024-02-09 11:00:00,517.28,518.21,517.05,517.98,28411.0,503.4809,504.3861,503.2571,504.1623,28411.0
2024-02-09 11:05:00,517.82,517.94,517.48,517.94,8250.0,504.0065,504.1233,503.6756,504.1233,8250.0
2024-02-09 11:10:00,517.97,518.13,517.64,518.08,5900.0,504.1525,504.3083,503.8313,504.2596,5900.0
2024-02-09 11:15:00,518.22,518.22,517.42,517.43,11893.0,504.3959,504.3959,503.6172,503.6269,11893.0
2024-02-09 11:20:00,517.39,517.55,517.1,517.47,9464.0,503.588,503.7437,503.3057,503.6659,9464.0
2024-02-09 11:25:00,517.41,518.2,517.35,517.98,25765.0,503.6075,504.3764,503.5491,504.1623,25765.0
2024-02-09 11:30:00,518.04,518.1,517.36,517.51,46036.0,504.2207,504.2791,503.5588,503.7048,46036.0
2024-02-09 11:35:00,517.59,517.59,516.95,517.17,7413.0,503.7827,503.7827,503.1598,503.3739,7413.0
2024-02-09 11:40:00,517.0,517.41,516.76,516.76,17862.0,503.2084,503.6075,502.9748,502.9748,17862.0
2024-02-09 11:45:00,516.59,516.97,516.41,516.97,12005.0,502.8094,503.1792,502.6342,503.1792,12005.0
2024-02-09 11:50:00,517.21,517.21,516.6,516.91,7547.0,503.4128,503.4128,502.8191,503.1208,7547.0
2024-02-09 11:55:00,516.9,517.04,516.76,516.86,30622.0,503.1111,503.2473,502.9748,503.0722,30622.0
2024-02-09 12:00:00,516.91,516.91,516.29,516.74,6403.0,503.1208,503.1208,502.5174,502.9554,6403.0
2024-02-09 12:05:00,516.81,517.14,516.64,516.77,11318.0,503.0235,503.3447,502.858,502.9846,11318.0
2024-02-09 12:10:00,516.77,517.17,516.77,517.13,6365.0,502.9846,503.3739,502.9846,503.3349,6365.0
2024-02-09 12:15:00,517.13,517.61,517.03,517.3,5467.0,503.3349,503.8021,503.2376,503.5004,5467.0
2024-02-09 12:20:00,517.27,517.68,517.27,517.52,6234.0,503.4712,503.8703,503.4712,503.7145,6234.0
2024-02-09 12:25:00,517.47,517.92,517.4,517.65,22330.0,503.6659,504.1039,503.5977,503.8411,22330.0
2024-02-09 12:30:00,517.81,517.85,517.54,517.75,6193.0,503.9968,504.0357,503.734,503.9384,6193.0
2024-02-09 12:35:00,517.62,517.93,517.38,517.4,4605.0,503.8119,504.1136,503.5783,503.5977,4605.0
2024-02-09 12:40:00,517.39,517.75,517.38,517.65,7173.0,503.588,503.9384,503.5783,503.8411,7173.0
2024-02-09 12:45:00,517.65,517.77,517.15,517.15,5343.0,503.8411,503.9579,503.3544,503.3544,5343.0
2024-02-09 12:50:00,517.2,517.21,516.7,516.92,3205.0,503.4031,503.4128,502.9164,503.1306,3205.0
2024-02-09 12:55:00,517.01,517.05,516.61,516.92,6810.0,503.2182,503.2571,502.8288,503.1306,6810.0
2024-02-09 13:00:00,516.99,517.04,516.55,516.55,5825.0,503.1987,503.2473,502.7704,502.7704,5825.0
2024-02-09 13:05:00,516.61,516.8,516.44,516.77,7286.0,502.8288,503.0138,502.6634,502.9846,7286.0
2024-02-09 13:10:00,516.81,517.34,516.8,517.24,9237.0,503.0235,503.5393,503.0138,503.442,9237.0
2024-02-09 13:15:00,517.22,517.4,517.02,517.07,4723.0,503.4225,503.5977,503.2279,503.2765,4723.0
2024-02-09 13:20:00,517.07,517.13,516.64,516.89,6527.0,503.2765,503.3349,502.858,503.1014,6527.0
2024-02-09 13:25:00,516.86,516.93,516.6,516.73,11967.0,503.0722,503.1403,502.8191,502.9456,11967.0
2024-02-09 13:30:00,516.73,517.31,516.6,517.21,7047.0,502.9456,503.5101,502.8191,503.4128,7047.0
2024-02-09 13:35:00,517.25,517.42,517.15,517.27,5357.0,503.4517,503.6172,503.3544,503.4712,5357.0
2024-02-09 13:40:00,517.2,517.21,516.85,516.98,9252.0,503.4031,503.4128,503.0624,503.189,9252.0
2024-02-09 13:45:00,516.89,517.38,516.89,517.19,13291.0,503.1014,503.5783,503.1014,503.3933,13291.0
2024-02-09 13:50:00,517.25,517.3,516.68,516.76,8786.0,503.4517,503.5004,502.897,502.9748,8786.0
2024-02-09 13:55:00,516.84,517.13,516.7,517.0,8966.0,503.0527,503.3349,502.9164,503.2084,8966.0
2024-02-09 14:00:00,516.97,517.56,516.94,517.56,4956.0,503.1792,503.7535,503.15,503.7535,4956.0
2024-02-09 14:05:00,517.56,517.56,517.31,517.37,8283.0,503.7535,503.7535,503.5101,503.5685,8283.0
2024-02-09 14:10:00,517.38,517.89,517.38,517.74,8754.0,503.5783,504.0747,503.5783,503.9287,8754.0
2024-02-09 14:15:00,517.74,518.04,517.74,517.92,14613.0,503.9287,504.2207,503.9287,504.1039,14613.0
2024-02-09 14:20:00,517.91,518.01,517.64,517.81,10022.0,504.0941,504.1915,503.8313,503.9968,10022.0
2024-02-09 14:25:00,517.81,517.87,517.64,517.74,5258.0,503.9968,504.0552,503.8313,503.9287,5258.0
2024-02-09 14:30:00,517.71,517.84,517.63,517.63,5945.0,503.8995,504.026,503.8216,503.8216,5945.0
2024-02-09 14:35:00,517.77,517.94,517.64,517.93,7340.0,503.9579,504.1233,503.8313,504.1136,7340.0
2024-02-09 14:40:00,517.85,518.19,517.84,518.06,7671.0,504.0357,504.3667,504.026,504.2401,7671.0
2024-02-09 14:45:00,518.08,518.08,517.79,517.9,5608.0,504.2596,504.2596,503.9773,504.0844,5608.0
2024-02-09 14:50:00,517.96,518.18,517.88,517.95,5024.0,504.1428,504.3569,504.0649,504.1331,5024.0
2024-02-09 14:55:00,517.82,518.16,517.68,518.13,10322.0,504.0065,504.3375,503.8703,504.3083,10322.0
2024-02-09 15:00:00,518.2,518.21,517.52,517.75,11636.0,504.3764,504.3861,503.7145,503.9384,11636.0
2024-02-09 15:05:00,517.85,518.07,517.7,517.99,17071.0,504.0357,504.2499,503.8897,504.172,17071.0
2024-02-09 15:10:00,518.0,518.11,517.73,517.76,9994.0,504.1817,504.2888,503.9189,503.9481,9994.0
2024-02-09 15:15:00,517.68,517.89,517.61,517.77,7615.0,503.8703,504.0747,503.8021,503.9579,7615.0
2024-02-09 15:20:00,517.66,517.97,517.29,517.59,18401.0,503.8508,504.1525,503.4907,503.7827,18401.0
2024-02-09 15:25:00,517.6,517.6,517.14,517.45,6657.0,503.7924,503.7924,503.3447,503.6464,6657.0
2024-02-09 15:30:00,517.45,517.59,517.38,517.45,9263.0,503.6464,503.7827,503.5783,503.6464,9263.0
2024-02-09 15:35:00,517.45,517.45,516.75,516.75,39238.0,503.6464,503.6464,502.9651,502.9651,39238.0
2024-02-09 15:40:00,516.82,516.82,516.49,516.57,12733.0,503.0332,503.0332,502.712,502.7899,12733.0
2024-02-09 15:45:00,516.65,516.65,516.35,516.46,16666.0,502.8678,502.8678,502.5758,502.6828,16666.0
2024-02-09 15:50:00,516.44,517.03,516.39,516.88,23267.0,502.6634,503.2376,502.6147,503.0916,23267.0
2024-02-09 15:55:00,516.94,518.27,516.72,518.11,147963.0,503.15,504.4445,502.9359,504.2888,147963.0
2024-02-12 09:30:00,518.22,518.52,516.5,517.53,49639.0,504.3959,504.6879,502.7218,503.7243,49639.0
2024-02-12 09:35:00,517.79,518.99,517.08,517.17,18244.0,503.9773,505.1453,503.2863,503.3739,18244.0
2024-02-12 09:40:00,517.37,518.02,516.77,516.94,11995.0,503.5685,504.2012,502.9846,503.15,11995.0
2024-02-12 09:45:00,516.85,517.25,515.68,516.39,14185.0,503.0624,503.4517,501.9236,502.6147,14185.0
2024-02-12 09:50:00,516.41,516.68,515.54,515.85,27181.0,502.6342,502.897,501.7874,502.0891,27181.0
2024-02-12 09:55:00,515.83,515.83,514.68,514.98,26868.0,502.0696,502.0696,500.9503,501.2423,26868.0
2024-02-12 10:00:00,515.03,515.03,514.12,514.38,34385.0,501.291,501.291,500.4052,500.6583,34385.0
2024-02-12 10:05:00,514.38,514.96,513.77,513.83,20234.0,500.6583,501.2228,500.0646,500.123,20234.0
2024-02-12 10:10:00,513.82,513.87,512.81,512.97,38417.0,500.1132,500.1619,499.1302,499.2859,38417.0
2024-02-12 10:15:00,512.97,513.72,512.96,513.35,30520.0,499.2859,500.0159,499.2762,499.6558,30520.0
2024-02-12 10:20:00,513.34,514.16,513.05,513.89,42436.0,499.6461,500.4442,499.3638,500.1814,42436.0
2024-02-12 10:25:00,513.83,514.19,513.01,513.22,18909.0,500.123,500.4734,499.3249,499.5293,18909.0
2024-02-12 10:30:00,513.21,514.09,512.97,514.0,18121.0,499.5195,500.376,499.2859,500.2884,18121.0
2024-02-12 10:35:00,513.85,514.09,512.85,513.2,10402.0,500.1424,500.376,499.1691,499.5098,10402.0
2024-02-12 10:40:00,513.32,514.02,513.0,513.62,13691.0,499.6266,500.3079,499.3151,499.9186,13691.0
2024-02-12 10:45:00,513.71,514.33,513.6,514.14,15236.0,500.0062,500.6096,499.8991,500.4247,15236.0
2024-02-12 10:50:00,514.29,514.41,513.71,513.78,10018.0,500.5707,500.6875,500.0062,500.0743,10018.0
2024-02-12 10:55:00,513.82,514.62,513.81,514.43,12019.0,500.1132,500.8919,500.1035,500.707,12019.0
2024-02-12 11:00:00,514.43,514.98,514.36,514.76,15041.0,500.707,501.2423,500.6388,501.0282,15041.0
2024-02-12 11:05:00,514.9,515.52,514.87,515.4,23411.0,501.1644,501.7679,501.1352,501.6511,23411.0
2024-02-12 11:10:00,515.49,515.93,515.27,515.93,7650.0,501.7387,502.167,501.5246,502.167,7650.0
2024-02-12 11:15:00,515.9,515.99,515.36,515.43,18548.0,502.1378,502.2254,501.6122,501.6803,18548.0
2024-02-12 11:20:00,515.42,515.97,515.42,515.88,16869.0,501.6706,502.2059,501.6706,502.1183,16869.0
2024-02-12 11:25:00,515.91,516.0,515.66,516.0,9131.0,502.1475,502.2351,501.9042,502.2351,9131.0
2024-02-12 11:30:00,516.0,516.68,515.88,516.3,10355.0,502.2351,502.897,502.1183,502.5271,10355.0
2024-02-12 11:35:00,516.36,516.93,516.17,516.73,6531.0,502.5855,503.1403,502.4006,502.9456,6531.0
2024-02-12 11:40:00,516.75,517.02,516.72,516.99,4084.0,502.9651,503.2279,502.9359,503.1987,4084.0
2024-02-12 11:45:00,516.91,517.09,516.5,517.09,7512.0,503.1208,503.296,502.7218,503.296,7512.0
2024-02-12 11:50:00,516.93,517.07,516.67,516.8,4536.0,503.1403,503.2765,502.8872,503.0138,4536.0
2024-02-12 11:55:00,516.68,516.73,516.23,516.5,6341.0,502.897,502.9456,502.459,502.7218,6341.0
2024-02-12 12:00:00,516.49,516.6,516.19,516.3,7572.0,502.712,502.8191,502.42,502.5271,7572.0
2024-02-12 12:05:00,516.18,516.63,516.14,516.32,8067.0,502.4103,502.8483,502.3714,502.5466,8067.0
2024-02-12 12:10:00,516.41,516.53,516.32,516.43,6644.0,502.6342,502.751,502.5466,502.6536,6644.0
2024-02-12 12:15:00,516.42,516.55,516.32,516.44,8223.0,502.6439,502.7704,502.5466,502.6634,8223.0
2024-02-12 12:20:00,516.43,516.49,515.69,515.91,12699.0,502.6536,502.712,501.9334,502.1475,12699.0
2024-02-12 12:25:00,515.96,515.99,515.78,515.79,8929.0,502.1962,502.2254,502.021,502.0307,8929.0
2024-02-12 12:30:00,515.69,515.85,515.31,515.34,10098.0,501.9334,502.0891,501.5635,501.5927,10098.0
2024-02-12 12:35:00,515.48,515.48,515.23,515.44,9985.0,501.729,501.729,501.4856,501.69,9985.0
2024-02-12 12:40:00,515.44,515.51,515.41,515.46,2427.0,501.69,501.7582,501.6608,501.7095,2427.0
2024-02-12 12:45:00,515.42,515.42,515.05,515.18,5245.0,501.6706,501.6706,501.3104,501.437,5245.0
2024-02-12 12:50:00,515.16,515.42,515.01,515.41,5861.0,501.4175,501.6706,501.2715,501.6608,5861.0
2024-02-12 12:55:00,515.42,515.53,515.25,515.49,12241.0,501.6706,501.7776,501.5051,501.7387,12241.0
2024-02-12 13:00:00,515.49,515.57,515.42,515.5,6972.0,501.7387,501.8166,501.6706,501.7484,6972.0
2024-02-12 13:05:00,515.58,515.65,515.2,515.53,15379.0,501.8263,501.8944,501.4564,501.7776,15379.0
2024-02-12 13:10:00,515.47,515.48,515.18,515.27,11516.0,501.7192,501.729,501.437,501.5246,11516.0
2024-02-12 13:15:00,515.36,515.9,515.24,515.9,10928.0,501.6122,502.1378,501.4954,502.1378,10928.0
2024-02-12 13:20:00,515.88,516.33,515.4,516.07,30178.0,502.1183,502.5563,501.6511,502.3032,30178.0
2024-02-12 13:25:00,515.92,516.2,515.56,515.97,15343.0,502.1572,502.4298,501.8068,502.2059,15343.0
2024-02-12 13:30:00,516.13,516.25,515.81,515.81,7492.0,502.3616,502.4784,502.0502,502.0502,7492.0
2024-02-12 13:35:00,515.82,516.02,515.63,515.63,6658.0,502.0599,502.2546,501.875,501.875,6658.0
2024-02-12 13:40:00,515.6,515.83,515.17,515.17,10074.0,501.8458,502.0696,501.4272,501.4272,10074.0
2024-02-12 13:45:00,515.17,515.45,515.05,515.07,8102.0,501.4272,501.6998,501.3104,501.3299,8102.0
2024-02-12 13:50:00,515.1,515.13,514.81,515.06,16094.0,501.3591,501.3883,501.0768,501.3202,16094.0
2024-02-12 13:55:00,515.08,515.15,514.72,515.05,11179.0,501.3396,501.4078,500.9892,501.3104,11179.0
2024-02-12 14:00:00,514.97,516.17,514.89,516.04,19421.0,501.2326,502.4006,501.1547,502.274,19421.0
2024-02-12 14:05:00,516.02,516.05,515.78,515.79,8150.0,502.2546,502.2838,502.021,502.0307,8150.0
2024-02-12 14:10:00,515.73,516.03,515.6,515.99,6941.0,501.9723,502.2643,501.8458,502.2254,6941.0
2024-02-12 14:15:00,516.02,516.2,515.53,515.56,15262.0,502.2546,502.4298,501.7776,501.8068,15262.0
2024-02-12 14:20:00,515.56,516.06,515.28,515.97,9549.0,501.8068,502.2935,501.5343,502.2059,9549.0
2024-02-12 14:25:00,515.99,516.03,515.84,515.95,8634.0,502.2254,502.2643,502.0794,502.1864,8634.0
2024-02-12 14:30:00,515.93,516.57,515.89,516.5,8346.0,502.167,502.7899,502.128,502.7218,8346.0
2024-02-12 14:35:00,516.45,517.08,516.45,516.91,9772.0,502.6731,503.2863,502.6731,503.1208,9772.0
2024-02-12 14:40:00,516.86,516.93,516.75,516.79,9223.0,503.0722,503.1403,502.9651,503.004,9223.0
2024-02-12 14:45:00,516.74,516.85,516.57,516.85,13380.0,502.9554,503.0624,502.7899,503.0624,13380.0
2024-02-12 14:50:00,516.82,517.08,516.69,517.0,10506.0,503.0332,503.2863,502.9067,503.2084,10506.0
2024-02-12 14:55:00,517.02,517.07,516.87,516.99,9730.0,503.2279,503.2765,503.0819,503.1987,9730.0
2024-02-12 15:00:00,517.0,517.04,516.78,516.9,5126.0,503.2084,503.2473,502.9943,503.1111,5126.0
2024-02-12 15:05:00,516.95,516.98,516.71,516.76,6289.0,503.1598,503.189,502.9262,502.9748,6289.0
2024-02-12 15:10:00,516.76,516.99,516.7,516.89,10282.0,502.9748,503.1987,502.9164,503.1014,10282.0
2024-02-12 15:15:00,516.95,517.07,516.91,517.01,7035.0,503.1598,503.2765,503.1208,503.2182,7035.0
2024-02-12 15:20:00,517.0,517.01,516.84,516.97,8179.0,503.2084,503.2182,503.0527,503.1792,8179.0
2024-02-12 15:25:00,516.97,517.13,516.93,517.1,7501.0,503.1792,503.3349,503.1403,503.3057,7501.0
2024-02-12 15:30:00,517.11,517.37,516.97,517.23,7750.0,503.3155,503.5685,503.1792,503.4323,7750.0
2024-02-12 15:35:00,517.31,517.59,517.13,517.59,8202.0,503.5101,503.7827,503.3349,503.7827,8202.0
2024-02-12 15:40:00,517.59,517.84,517.59,517.71,11309.0,503.7827,504.026,503.7827,503.8995,11309.0
2024-02-12 15:45:00,517.71,517.92,517.62,517.8,11562.0,503.8995,504.1039,503.8119,503.9871,11562.0
2024-02-12 15:50:00,517.89,518.03,517.53,517.96,43631.0,504.0747,504.2109,503.7243,504.1428,43631.0
2024-02-12 15:55:00,518.0,518.18,517.57,517.97,168128.0,504.1817,504.3569,503.7632,504.1525,168128.0
2024-02-13 09:30:00,522.0,524.67,520.13,524.15,119957.0,508.075,510.6738,506.2549,510.1677,119957.0
2024-02-13 09:35:00,524.16,526.93,523.92,523.94,68960.0,510.1774,512.8735,509.9438,509.9633,68960.0
2024-02-13 09:40:00,523.76,523.97,521.57,522.08,38474.0,509.7881,509.9925,507.6565,508.1529,38474.0
2024-02-13 09:45:00,522.15,522.84,521.13,521.48,21907.0,508.221,508.8926,507.2282,507.5689,21907.0
2024-02-13 09:50:00,521.09,522.0,520.47,521.48,29210.0,507.1893,508.075,506.5859,507.5689,29210.0
2024-02-13 09:55:00,521.46,521.69,520.39,520.5,29797.0,507.5494,507.7733,506.508,506.6151,29797.0
2024-02-13 10:00:00,520.61,522.62,520.39,522.62,40267.0,506.7221,508.6785,506.508,508.6785,40267.0
2024-02-13 10:05:00,522.7,523.26,521.96,522.65,39873.0,508.7564,509.3014,508.0361,508.7077,39873.0
2024-02-13 10:10:00,522.71,523.62,522.15,523.18,26407.0,508.7661,509.6518,508.221,509.2236,26407.0
2024-02-13 10:15:00,523.36,523.38,522.63,523.0,29604.0,509.3988,509.4182,508.6882,509.0484,29604.0
2024-02-13 10:20:00,522.95,523.79,522.63,523.2,38856.0,508.9997,509.8173,508.6882,509.243,38856.0
2024-02-13 10:25:00,523.25,524.25,522.4,522.4,28304.0,509.2917,510.265,508.4644,508.4644,28304.0
2024-02-13 10:30:00,522.49,523.36,522.34,523.3,24567.0,508.552,509.3988,508.406,509.3404,24567.0
2024-02-13 10:35:00,523.32,523.74,522.85,523.01,27931.0,509.3598,509.7686,508.9024,509.0581,27931.0
2024-02-13 10:40:00,522.91,523.0,521.37,522.04,24823.0,508.9608,509.0484,507.4618,508.114,24823.0
2024-02-13 10:45:00,521.98,522.59,521.2,522.42,32957.0,508.0556,508.6493,507.2964,508.4838,32957.0
2024-02-13 10:50:00,522.48,523.48,522.28,522.42,30669.0,508.5422,509.5156,508.3476,508.4838,30669.0
2024-02-13 10:55:00,522.67,523.34,522.62,523.34,17446.0,508.7272,509.3793,508.6785,509.3793,17446.0
2024-02-13 11:00:00,523.41,523.49,522.53,522.78,21014.0,509.4474,509.5253,508.5909,508.8342,21014.0
2024-02-13 11:05:00,522.67,522.98,522.44,522.92,27097.0,508.7272,509.0289,508.5033,508.9705,27097.0
2024-02-13 11:10:00,523.03,523.04,522.55,522.83,14202.0,509.0776,509.0873,508.6104,508.8829,14202.0
2024-02-13 11:15:00,522.84,523.18,522.57,522.92,13600.0,508.8926,509.2236,508.6298,508.9705,13600.0
2024-02-13 11:20:00,522.85,523.03,522.51,522.9,12060.0,508.9024,509.0776,508.5714,508.951,12060.0
2024-02-13 11:25:00,522.9,523.12,522.73,522.74,6612.0,508.951,509.1652,508.7856,508.7953,6612.0
2024-02-13 11:30:00,522.77,523.33,522.7,522.98,23241.0,508.8245,509.3696,508.7564,509.0289,23241.0
2024-02-13 11:35:00,523.06,523.08,521.91,521.98,9933.0,509.1068,509.1262,507.9874,508.0556,9933.0
2024-02-13 11:40:00,522.03,522.13,520.88,521.15,11055.0,508.1042,508.2016,506.9849,507.2477,11055.0
2024-02-13 11:45:00,521.14,521.14,520.5,520.58,11505.0,507.238,507.238,506.6151,506.6929,11505.0
2024-02-13 11:50:00,520.61,521.38,520.43,520.98,9047.0,506.7221,507.4716,506.5469,507.0822,9047.0
2024-02-13 11:55:00,520.99,521.21,520.55,520.84,8233.0,507.092,507.3061,506.6637,506.946,8233.0
2024-02-13 12:00:00,520.91,521.2,520.75,520.97,4716.0,507.0141,507.2964,506.8584,507.0725,4716.0
2024-02-13 12:05:00,521.03,521.23,520.85,521.16,6600.0,507.1309,507.3256,506.9557,507.2574,6600.0
2024-02-13 12:10:00,521.15,521.45,520.9,521.3,5563.0,507.2477,507.5397,507.0044,507.3937,5563.0
2024-02-13 12:15:00,521.43,521.62,520.55,520.79,15219.0,507.5202,507.7052,506.6637,506.8973,15219.0
2024-02-13 12:20:00,520.73,521.01,520.73,520.86,8138.0,506.8389,507.1114,506.8389,506.9654,8138.0
2024-02-13 12:25:00,520.89,520.9,520.15,520.27,7419.0,506.9946,507.0044,506.2744,506.3912,7419.0
2024-02-13 12:30:00,520.32,520.66,520.13,520.66,7566.0,506.4399,506.7708,506.2549,506.7708,7566.0
2024-02-13 12:35:00,520.5,520.5,520.19,520.36,4665.0,506.6151,506.6151,506.3133,506.4788,4665.0
2024-02-13 12:40:00,520.38,520.41,520.1,520.19,8153.0,506.4983,506.5275,506.2257,506.3133,8153.0
2024-02-13 12:45:00,520.28,520.55,520.13,520.38,5164.0,506.4009,506.6637,506.2549,506.4983,5164.0
2024-02-13 12:50:00,520.15,520.26,519.9,519.9,6145.0,506.2744,506.3815,506.0311,506.0311,6145.0
2024-02-13 12:55:00,519.95,520.01,519.58,519.7,5109.0,506.0797,506.1381,505.7196,505.8364,5109.0
2024-02-13 13:00:00,519.58,519.76,519.19,519.27,9054.0,505.7196,505.8948,505.34,505.4179,9054.0
2024-02-13 13:05:00,519.35,519.63,519.19,519.53,12333.0,505.4957,505.7683,505.34,505.6709,12333.0
2024-02-13 13:10:00,519.5,519.61,519.42,519.57,5872.0,505.6417,505.7488,505.5639,505.7099,5872.0
2024-02-13 13:15:00,519.53,519.61,519.38,519.58,4885.0,505.6709,505.7488,505.5249,505.7196,4885.0
2024-02-13 13:20:00,519.6,519.86,519.08,519.08,9988.0,505.7391,505.9921,505.2329,505.2329,9988.0
2024-02-13 13:25:00,519.25,519.61,519.16,519.61,8604.0,505.3984,505.7488,505.3108,505.7488,8604.0
2024-02-13 13:30:00,519.59,519.6,519.01,519.08,9919.0,505.7293,505.7391,505.1648,505.2329,9919.0
2024-02-13 13:35:00,519.12,519.14,518.58,518.65,5027.0,505.2719,505.2913,504.7463,504.8144,5027.0
2024-02-13 13:40:00,518.61,518.75,518.2,518.47,10968.0,504.7755,504.9117,504.3764,504.6392,10968.0
2024-02-13 13:45:00,518.58,519.11,518.57,518.88,5004.0,504.7463,505.2621,504.7365,505.0383,5004.0
2024-02-13 13:50:00,518.82,518.88,518.61,518.71,5933.0,504.9799,505.0383,504.7755,504.8728,5933.0
2024-02-13 13:55:00,518.64,518.64,518.31,518.41,5497.0,504.8047,504.8047,504.4835,504.5808,5497.0
2024-02-13 14:00:00,518.35,518.51,517.93,518.0,9185.0,504.5224,504.6781,504.1136,504.1817,9185.0
2024-02-13 14:05:00,518.02,518.12,517.91,517.93,7140.0,504.2012,504.2985,504.0941,504.1136,7140.0
2024-02-13 14:10:00,517.91,518.05,517.37,517.73,8470.0,504.0941,504.2304,503.5685,503.9189,8470.0
2024-02-13 14:15:00,517.62,518.0,517.2,517.32,11178.0,503.8119,504.1817,503.4031,503.5199,11178.0
2024-02-13 14:20:00,517.39,517.48,517.09,517.31,14243.0,503.588,503.6756,503.296,503.5101,14243.0
2024-02-13 14:25:00,517.15,517.29,516.99,517.03,7876.0,503.3544,503.4907,503.1987,503.2376,7876.0
2024-02-13 14:30:00,517.11,517.27,516.94,517.19,6411.0,503.3155,503.4712,503.15,503.3933,6411.0
2024-02-13 14:35:00,517.19,517.21,516.84,516.84,11524.0,503.3933,503.4128,503.0527,503.0527,11524.0
2024-02-13 14:40:00,516.88,517.0,516.43,516.5,10622.0,503.0916,503.2084,502.6536,502.7218,10622.0
2024-02-13 14:45:00,516.45,516.67,515.97,516.05,10751.0,502.6731,502.8872,502.2059,502.2838,10751.0
2024-02-13 14:50:00,516.08,516.1,515.8,516.0,13242.0,502.313,502.3324,502.0404,502.2351,13242.0
2024-02-13 14:55:00,515.94,516.38,515.9,516.26,10779.0,502.1767,502.605,502.1378,502.4882,10779.0
2024-02-13 15:00:00,516.35,516.39,515.5,515.58,10454.0,502.5758,502.6147,501.7484,501.8263,10454.0
2024-02-13 15:05:00,515.58,515.58,514.93,515.12,23277.0,501.8263,501.8263,501.1936,501.3786,23277.0
2024-02-13 15:10:00,515.19,515.26,514.61,514.7,11309.0,501.4467,501.5148,500.8822,500.9698,11309.0
2024-02-13 15:15:00,514.53,514.96,514.21,514.65,24440.0,500.8043,501.2228,500.4928,500.9211,24440.0
2024-02-13 15:20:00,514.7,515.17,514.63,515.02,25353.0,500.9698,501.4272,500.9016,501.2812,25353.0
2024-02-13 15:25:00,515.02,515.77,514.97,515.56,20603.0,501.2812,502.0112,501.2326,501.8068,20603.0
2024-02-13 15:30:00,515.48,515.87,515.37,515.85,13390.0,501.729,502.1086,501.6219,502.0891,13390.0
2024-02-13 15:35:00,515.93,516.49,515.92,516.45,21435.0,502.167,502.712,502.1572,502.6731,21435.0
2024-02-13 15:40:00,516.45,516.77,516.42,516.44,18811.0,502.6731,502.9846,502.6439,502.6634,18811.0
2024-02-13 15:45:00,516.48,516.58,515.94,516.06,21665.0,502.7023,502.7996,502.1767,502.2935,21665.0
2024-02-13 15:50:00,516.05,516.76,515.9,515.96,33419.0,502.2838,502.9748,502.1378,502.1962,33419.0
2024-02-13 15:55:00,516.04,516.95,516.04,516.8,66305.0,502.274,503.1598,502.274,503.0138,66305.0
2024-02-14 09:30:00,515.26,516.35,514.29,514.5,51839.0,501.5148,502.5758,500.5707,500.7751,51839.0
2024-02-14 09:35:00,515.87,517.17,515.18,516.62,10040.0,502.1086,503.3739,501.437,502.8386,10040.0
2024-02-14 09:40:00,516.57,518.53,516.56,517.82,12051.0,502.7899,504.6976,502.7802,504.0065,12051.0
2024-02-14 09:45:00,517.72,517.72,516.73,517.12,7553.0,503.9092,503.9092,502.9456,503.3252,7553.0
2024-02-14 09:50:00,517.06,517.75,517.06,517.52,6952.0,503.2668,503.9384,503.2668,503.7145,6952.0
2024-02-14 09:55:00,517.37,517.55,516.18,516.34,9144.0,503.5685,503.7437,502.4103,502.566,9144.0
2024-02-14 10:00:00,516.34,517.22,516.0,517.14,19660.0,502.566,503.4225,502.2351,503.3447,19660.0
2024-02-14 10:05:00,517.18,517.29,515.24,515.24,27691.0,503.3836,503.4907,501.4954,501.4954,27691.0
2024-02-14 10:10:00,515.23,516.01,514.77,515.68,12187.0,501.4856,502.2448,501.0379,501.9236,12187.0
2024-02-14 10:15:00,515.76,516.0,515.29,515.41,12372.0,502.0015,502.2351,501.544,501.6608,12372.0
2024-02-14 10:20:00,515.39,515.68,514.91,515.68,12905.0,501.6414,501.9236,501.1742,501.9236,12905.0
2024-02-14 10:25:00,515.67,516.07,515.46,515.72,11646.0,501.9139,502.3032,501.7095,501.9626,11646.0
2024-02-14 10:30:00,515.67,516.2,515.36,516.05,7961.0,501.9139,502.4298,501.6122,502.2838,7961.0
2024-02-14 10:35:00,515.89,516.24,515.69,515.81,13381.0,502.128,502.4687,501.9334,502.0502,13381.0
2024-02-14 10:40:00,515.76,516.02,515.46,515.7,17962.0,502.0015,502.2546,501.7095,501.9431,17962.0
2024-02-14 10:45:00,515.66,515.72,515.2,515.33,15141.0,501.9042,501.9626,501.4564,501.583,15141.0
2024-02-14 10:50:00,515.22,515.22,514.4,514.62,10843.0,501.4759,501.4759,500.6778,500.8919,10843.0
2024-02-14 10:55:00,514.5,514.94,514.45,514.57,8690.0,500.7751,501.2034,500.7264,500.8432,8690.0
2024-02-14 11:00:00,514.63,515.48,514.38,515.45,15868.0,500.9016,501.729,500.6583,501.6998,15868.0
2024-02-14 11:05:00,515.34,516.1,515.34,515.74,12191.0,501.5927,502.3324,501.5927,501.982,12191.0
2024-02-14 11:10:00,515.83,517.04,515.68,516.13,23540.0,502.0696,503.2473,501.9236,502.3616,23540.0
2024-02-14 11:15:00,516.16,516.3,515.96,515.96,16783.0,502.3908,502.5271,502.1962,502.1962,16783.0
2024-02-14 11:20:00,515.85,517.04,515.85,516.88,16754.0,502.0891,503.2473,502.0891,503.0916,16754.0
2024-02-14 11:25:00,516.99,517.22,516.76,516.83,6256.0,503.1987,503.4225,502.9748,503.043,6256.0
2024-02-14 11:30:00,517.05,517.05,516.71,516.88,7696.0,503.2571,503.2571,502.9262,503.0916,7696.0
2024-02-14 11:35:00,516.74,517.41,516.7,517.26,3336.0,502.9554,503.6075,502.9164,503.4615,3336.0
2024-02-14 11:40:00,517.25,517.32,516.71,516.73,2127.0,503.4517,503.5199,502.9262,502.9456,2127.0
2024-02-14 11:45:00,516.77,517.02,516.63,517.02,3828.0,502.9846,503.2279,502.8483,503.2279,3828.0
2024-02-14 11:50:00,516.91,517.39,516.62,517.39,8283.0,503.1208,503.588,502.8386,503.588,8283.0
2024-02-14 11:55:00,517.38,517.43,517.14,517.32,15018.0,503.5783,503.6269,503.3447,503.5199,15018.0
2024-02-14 12:00:00,517.35,517.45,517.05,517.24,17092.0,503.5491,503.6464,503.2571,503.442,17092.0
2024-02-14 12:05:00,517.17,517.37,517.01,517.37,5334.0,503.3739,503.5685,503.2182,503.5685,5334.0
2024-02-14 12:10:00,517.34,517.58,517.07,517.13,8604.0,503.5393,503.7729,503.2765,503.3349,8604.0
2024-02-14 12:15:00,517.24,517.5,516.84,516.84,4593.0,503.442,503.6951,503.0527,503.0527,4593.0
2024-02-14 12:20:00,516.86,516.86,516.55,516.71,14861.0,503.0722,503.0722,502.7704,502.9262,14861.0
2024-02-14 12:25:00,516.62,516.62,516.14,516.61,7481.0,502.8386,502.8386,502.3714,502.8288,7481.0
2024-02-14 12:30:00,516.76,516.89,516.76,516.83,1301.0,502.9748,503.1014,502.9748,503.043,1301.0
2024-02-14 12:35:00,516.68,516.87,516.33,516.33,3949.0,502.897,503.0819,502.5563,502.5563,3949.0
2024-02-14 12:40:00,516.24,516.32,515.9,515.99,13064.0,502.4687,502.5466,502.1378,502.2254,13064.0
2024-02-14 12:45:00,516.01,516.13,515.67,515.96,5113.0,502.2448,502.3616,501.9139,502.1962,5113.0
2024-02-14 12:50:00,515.94,516.05,515.2,515.43,5962.0,502.1767,502.2838,501.4564,501.6803,5962.0
2024-02-14 12:55:00,515.31,515.48,515.27,515.36,6674.0,501.5635,501.729,501.5246,501.6122,6674.0
2024-02-14 13:00:00,515.47,515.86,515.4,515.78,9494.0,501.7192,502.0988,501.6511,502.021,9494.0
2024-02-14 13:05:00,515.86,515.86,515.44,515.65,3855.0,502.0988,502.0988,501.69,501.8944,3855.0
2024-02-14 13:10:00,515.66,515.66,515.28,515.44,2129.0,501.9042,501.9042,501.5343,501.69,2129.0
2024-02-14 13:15:00,515.47,515.94,515.47,515.55,2943.0,501.7192,502.1767,501.7192,501.7971,2943.0
2024-02-14 13:20:00,515.6,515.75,514.55,514.64,9887.0,501.8458,501.9918,500.8238,500.9114,9887.0
2024-02-14 13:25:00,514.78,515.75,514.78,515.75,5997.0,501.0476,501.9918,501.0476,501.9918,5997.0
2024-02-14 13:30:00,515.69,515.87,515.35,515.76,19757.0,501.9334,502.1086,501.6024,502.0015,19757.0
2024-02-14 13:35:00,515.75,516.59,515.74,516.59,3281.0,501.9918,502.8094,501.982,502.8094,3281.0
2024-02-14 13:40:00,516.53,516.71,516.29,516.46,10781.0,502.751,502.9262,502.5174,502.6828,10781.0
2024-02-14 13:45:00,516.38,516.39,515.99,516.2,4113.0,502.605,502.6147,502.2254,502.4298,4113.0
2024-02-14 13:50:00,516.24,516.54,516.1,516.54,5242.0,502.4687,502.7607,502.3324,502.7607,5242.0
2024-02-14 13:55:00,516.49,516.53,516.1,516.19,6600.0,502.712,502.751,502.3324,502.42,6600.0
2024-02-14 14:00:00,516.29,516.3,515.55,515.56,3724.0,502.5174,502.5271,501.7971,501.8068,3724.0
2024-02-14 14:05:00,515.59,515.83,515.18,515.22,10686.0,501.836,502.0696,501.437,501.4759,10686.0
2024-02-14 14:10:00,515.08,515.14,514.85,514.98,4190.0,501.3396,501.398,501.1158,501.2423,4190.0
2024-02-14 14:15:00,515.0,516.04,515.0,515.97,23053.0,501.2618,502.274,501.2618,502.2059,23053.0
2024-02-14 14:20:00,516.06,516.33,516.0,516.33,3772.0,502.2935,502.5563,502.2351,502.5563,3772.0
2024-02-14 14:25:00,516.35,516.62,516.34,516.53,4040.0,502.5758,502.8386,502.566,502.751,4040.0
2024-02-14 14:30:00,516.43,516.53,516.19,516.51,7607.0,502.6536,502.751,502.42,502.7315,7607.0
2024-02-14 14:35:00,516.49,516.64,516.32,516.38,5176.0,502.712,502.858,502.5466,502.605,5176.0
2024-02-14 14:40:00,516.28,516.56,516.28,516.54,4363.0,502.5076,502.7802,502.5076,502.7607,4363.0
2024-02-14 14:45:00,516.59,516.87,516.51,516.71,10727.0,502.8094,503.0819,502.7315,502.9262,10727.0
2024-02-14 14:50:00,516.85,516.87,516.38,516.38,3165.0,503.0624,503.0819,502.605,502.605,3165.0
2024-02-14 14:55:00,516.4,516.63,515.7,516.35,17109.0,502.6244,502.8483,501.9431,502.5758,17109.0
2024-02-14 15:00:00,516.3,516.53,516.03,516.53,12117.0,502.5271,502.751,502.2643,502.751,12117.0
2024-02-14 15:05:00,516.48,516.9,516.37,516.89,5210.0,502.7023,503.1111,502.5952,503.1014,5210.0
2024-02-14 15:10:00,516.89,517.21,516.89,516.99,7650.0,503.1014,503.4128,503.1014,503.1987,7650.0
2024-02-14 15:15:00,517.01,517.11,516.74,516.74,10650.0,503.2182,503.3155,502.9554,502.9554,10650.0
2024-02-14 15:20:00,516.75,516.79,516.08,516.13,12390.0,502.9651,503.004,502.313,502.3616,12390.0
2024-02-14 15:25:00,516.09,516.64,516.08,516.4,20667.0,502.3227,502.858,502.313,502.6244,20667.0
2024-02-14 15:30:00,516.45,516.45,515.61,515.87,21280.0,502.6731,502.6731,501.8555,502.1086,21280.0
2024-02-14 15:35:00,515.86,516.35,515.83,516.34,14353.0,502.0988,502.5758,502.0696,502.566,14353.0
2024-02-14 15:40:00,516.32,516.37,515.62,515.68,10981.0,502.5466,502.5952,501.8652,501.9236,10981.0
2024-02-14 15:45:00,515.64,516.58,515.64,516.5,16938.0,501.8847,502.7996,501.8847,502.7218,16938.0
2024-02-14 15:50:00,516.59,516.6,516.18,516.23,20060.0,502.8094,502.8191,502.4103,502.459,20060.0
2024-02-14 15:55:00,516.38,517.1,516.18,516.88,66714.0,502.605,503.3057,502.4103,503.0916,66714.0
2024-02-15 09:30:00,517.34,519.08,515.8,518.94,63898.0,503.5393,505.2329,502.0404,505.0967,63898.0
2024-02-15 09:35:00,518.25,520.91,518.25,519.83,18995.0,504.4251,507.0141,504.4251,505.9629,18995.0
2024-02-15 09:40:00,520.12,520.33,518.5,519.31,10680.0,506.2452,506.4496,504.6684,505.4568,10680.0
2024-02-15 09:45:00,519.35,520.69,519.35,520.24,15266.0,505.4957,506.8,505.4957,506.362,15266.0
2024-02-15 09:50:00,520.27,520.72,519.22,519.52,13427.0,506.3912,506.8292,505.3692,505.6612,13427.0
2024-02-15 09:55:00,519.67,521.19,519.46,520.85,22017.0,505.8072,507.2866,505.6028,506.9557,22017.0
2024-02-15 10:00:00,520.88,521.51,520.38,521.46,17932.0,506.9849,507.5981,506.4983,507.5494,17932.0
2024-02-15 10:05:00,521.6,521.63,520.9,521.06,7573.0,507.6857,507.7149,507.0044,507.1601,7573.0
2024-02-15 10:10:00,521.0,521.32,520.83,520.93,9271.0,507.1017,507.4132,506.9362,507.0336,9271.0
2024-02-15 10:15:00,520.95,521.62,520.54,521.07,11379.0,507.053,507.7052,506.654,507.1698,11379.0
2024-02-15 10:20:00,521.01,521.56,520.59,520.72,13950.0,507.1114,507.6468,506.7026,506.8292,13950.0
2024-02-15 10:25:00,520.8,520.82,518.62,518.72,48514.0,506.907,506.9265,504.7852,504.8825,48514.0
2024-02-15 10:30:00,518.6,518.6,517.43,518.34,28341.0,504.7657,504.7657,503.6269,504.5127,28341.0
2024-02-15 10:35:00,518.33,518.53,517.68,518.28,14554.0,504.5029,504.6976,503.8703,504.4543,14554.0
2024-02-15 10:40:00,518.19,519.44,518.18,519.39,19870.0,504.3667,505.5833,504.3569,505.5347,19870.0
2024-02-15 10:45:00,519.4,519.63,519.11,519.59,9478.0,505.5444,505.7683,505.2621,505.7293,9478.0
2024-02-15 10:50:00,519.56,520.27,519.44,519.68,16845.0,505.7001,506.3912,505.5833,505.8169,16845.0
2024-02-15 10:55:00,519.67,519.67,518.93,519.37,17278.0,505.8072,505.8072,505.0869,505.5152,17278.0
2024-02-15 11:00:00,519.47,520.33,519.42,520.03,11898.0,505.6125,506.4496,505.5639,506.1576,11898.0
2024-02-15 11:05:00,520.0,520.71,519.9,520.68,11729.0,506.1284,506.8194,506.0311,506.7902,11729.0
2024-02-15 11:10:00,520.75,521.51,520.55,521.35,15891.0,506.8584,507.5981,506.6637,507.4424,15891.0
2024-02-15 11:15:00,521.35,521.76,521.33,521.73,15411.0,507.4424,507.8414,507.4229,507.8122,15411.0
2024-02-15 11:20:00,521.55,521.58,520.3,520.41,8414.0,507.637,507.6662,506.4204,506.5275,8414.0
2024-02-15 11:25:00,520.32,520.32,519.61,519.86,7548.0,506.4399,506.4399,505.7488,505.9921,7548.0
2024-02-15 11:30:00,519.87,519.97,519.3,519.31,11035.0,506.0019,506.0992,505.4471,505.4568,11035.0
2024-02-15 11:35:00,519.32,519.33,518.85,519.25,3520.0,505.4665,505.4763,505.0091,505.3984,3520.0
2024-02-15 11:40:00,519.36,519.55,519.17,519.36,3276.0,505.5055,505.6904,505.3205,505.5055,3276.0
2024-02-15 11:45:00,519.27,519.53,519.24,519.44,2823.0,505.4179,505.6709,505.3887,505.5833,2823.0
2024-02-15 11:50:00,519.25,519.31,518.48,518.59,6948.0,505.3984,505.4568,504.6489,504.756,6948.0
2024-02-15 11:55:00,518.54,519.0,518.37,518.97,6066.0,504.7073,505.1551,504.5419,505.1259,6066.0
2024-02-15 12:00:00,519.0,519.29,518.93,519.2,7214.0,505.1551,505.4373,505.0869,505.3497,7214.0
2024-02-15 12:05:00,519.28,519.54,518.78,518.94,4936.0,505.4276,505.6807,504.9409,505.0967,4936.0
2024-02-15 12:10:00,518.77,519.59,518.67,519.53,5973.0,504.9312,505.7293,504.8339,505.6709,5973.0
2024-02-15 12:15:00,519.61,519.61,519.17,519.48,5822.0,505.7488,505.7488,505.3205,505.6223,5822.0
2024-02-15 12:20:00,519.27,519.51,519.16,519.43,4478.0,505.4179,505.6515,505.3108,505.5736,4478.0
2024-02-15 12:25:00,519.29,519.42,518.69,519.04,4975.0,505.4373,505.5639,504.8533,505.194,4975.0
2024-02-15 12:30:00,518.99,519.22,518.54,518.54,8438.0,505.1453,505.3692,504.7073,504.7073,8438.0
2024-02-15 12:35:00,518.54,518.62,518.35,518.57,6685.0,504.7073,504.7852,504.5224,504.7365,6685.0
2024-02-15 12:40:00,518.52,518.59,518.17,518.48,3647.0,504.6879,504.756,504.3472,504.6489,3647.0
2024-02-15 12:45:00,518.39,518.81,518.38,518.62,12002.0,504.5613,504.9701,504.5516,504.7852,12002.0
2024-02-15 12:50:00,518.72,518.85,518.53,518.85,4064.0,504.8825,505.0091,504.6976,505.0091,4064.0
2024-02-15 12:55:00,518.82,518.86,518.28,518.62,11519.0,504.9799,505.0188,504.4543,504.7852,11519.0
2024-02-15 13:00:00,518.62,518.62,518.26,518.49,7568.0,504.7852,504.7852,504.4348,504.6587,7568.0
2024-02-15 13:05:00,518.45,518.78,518.45,518.75,7053.0,504.6197,504.9409,504.6197,504.9117,7053.0
2024-02-15 13:10:00,518.71,519.24,518.55,518.88,8273.0,504.8728,505.3887,504.7171,505.0383,8273.0
2024-02-15 13:15:00,518.9,518.98,518.77,518.81,12677.0,505.0577,505.1356,504.9312,504.9701,12677.0
2024-02-15 13:20:00,518.87,518.97,517.85,517.88,48428.0,505.0285,505.1259,504.0357,504.0649,48428.0
2024-02-15 13:25:00,518.07,518.62,517.85,518.58,8547.0,504.2499,504.7852,504.0357,504.7463,8547.0
2024-02-15 13:30:00,518.73,519.07,518.66,518.95,7236.0,504.8923,505.2232,504.8241,505.1064,7236.0
2024-02-15 13:35:00,519.07,519.17,518.78,518.87,6940.0,505.2232,505.3205,504.9409,505.0285,6940.0
2024-02-15 13:40:00,518.88,518.98,518.21,518.33,9491.0,505.0383,505.1356,504.3861,504.5029,9491.0
2024-02-15 13:45:00,518.33,518.35,517.68,517.73,16267.0,504.5029,504.5224,503.8703,503.9189,16267.0
2024-02-15 13:50:00,517.8,517.81,517.53,517.7,15758.0,503.9871,503.9968,503.7243,503.8897,15758.0
2024-02-15 13:55:00,517.86,518.18,517.78,518.17,7190.0,504.0455,504.3569,503.9676,504.3472,7190.0
2024-02-15 14:00:00,518.13,518.37,517.83,518.2,7948.0,504.3083,504.5419,504.0163,504.3764,7948.0
2024-02-15 14:05:00,518.23,518.56,517.93,518.3,12052.0,504.4056,504.7268,504.1136,504.4737,12052.0
2024-02-15 14:10:00,518.25,518.36,518.1,518.36,7235.0,504.4251,504.5321,504.2791,504.5321,7235.0
2024-02-15 14:15:00,518.41,518.8,518.35,518.73,7462.0,504.5808,504.9604,504.5224,504.8923,7462.0
2024-02-15 14:20:00,518.76,518.97,518.58,518.58,6225.0,504.9215,505.1259,504.7463,504.7463,6225.0
2024-02-15 14:25:00,518.55,518.97,518.4,518.97,4918.0,504.7171,505.1259,504.5711,505.1259,4918.0
2024-02-15 14:30:00,518.93,519.24,518.82,519.18,7750.0,505.0869,505.3887,504.9799,505.3303,7750.0
2024-02-15 14:35:00,519.17,519.18,518.95,519.09,7010.0,505.3205,505.3303,505.1064,505.2427,7010.0
2024-02-15 14:40:00,519.09,519.54,519.08,519.54,12723.0,505.2427,505.6807,505.2329,505.6807,12723.0
2024-02-15 14:45:00,519.47,520.2,519.47,520.0,11424.0,505.6125,506.3231,505.6125,506.1284,11424.0
2024-02-15 14:50:00,520.05,520.48,519.51,520.43,11844.0,506.1771,506.5956,505.6515,506.5469,11844.0
2024-02-15 14:55:00,520.5,520.85,520.14,520.43,18246.0,506.6151,506.9557,506.2647,506.5469,18246.0
2024-02-15 15:00:00,520.16,520.27,519.87,519.9,7833.0,506.2841,506.3912,506.0019,506.0311,7833.0
2024-02-15 15:05:00,520.0,520.13,519.78,520.03,6391.0,506.1284,506.2549,505.9143,506.1576,6391.0
2024-02-15 15:10:00,520.05,520.3,519.89,520.09,6683.0,506.1771,506.4204,506.0213,506.216,6683.0
2024-02-15 15:15:00,520.1,520.1,519.44,519.67,8586.0,506.2257,506.2257,505.5833,505.8072,8586.0
2024-02-15 15:20:00,519.66,519.93,519.54,519.71,8994.0,505.7975,506.0603,505.6807,505.8461,8994.0
2024-02-15 15:25:00,519.71,520.09,519.6,520.09,13853.0,505.8461,506.216,505.7391,506.216,13853.0
2024-02-15 15:30:00,520.09,520.38,519.82,520.35,8832.0,506.216,506.4983,505.9532,506.4691,8832.0
2024-02-15 15:35:00,520.41,520.45,519.8,519.92,12884.0,506.5275,506.5664,505.9337,506.0505,12884.0
2024-02-15 15:40:00,519.93,520.17,519.52,520.14,10432.0,506.0603,506.2939,505.6612,506.2647,10432.0
2024-02-15 15:45:00,520.09,520.42,519.98,520.16,22084.0,506.216,506.5372,506.1089,506.2841,22084.0
2024-02-15 15:50:00,520.11,520.86,520.02,520.44,32922.0,506.2355,506.9654,506.1479,506.5567,32922.0
2024-02-15 15:55:00,520.47,520.96,520.27,520.96,87869.0,506.5859,507.0628,506.3912,507.0628,87869.0
2024-02-16 09:30:00,522.3,523.01,520.84,520.84,152204.0,508.367,509.0581,506.946,506.946,152204.0
2024-02-16 09:35:00,520.81,521.09,519.98,520.3,24058.0,506.9168,507.1893,506.1089,506.4204,24058.0
2024-02-16 09:40:00,520.11,520.28,518.89,519.89,24949.0,506.2355,506.4009,505.048,506.0213,24949.0
2024-02-16 09:45:00,520.07,520.75,519.44,520.63,13862.0,506.1965,506.8584,505.5833,506.7416,13862.0
2024-02-16 09:50:00,520.84,521.27,519.99,521.07,16461.0,506.946,507.3645,506.1187,507.1698,16461.0
2024-02-16 09:55:00,520.84,520.9,520.18,520.43,18876.0,506.946,507.0044,506.3036,506.5469,18876.0
2024-02-16 10:00:00,520.47,522.13,520.38,521.38,26467.0,506.5859,508.2016,506.4983,507.4716,26467.0
2024-02-16 10:05:00,521.64,521.84,520.8,521.69,11541.0,507.7246,507.9193,506.907,507.7733,11541.0
2024-02-16 10:10:00,521.63,522.03,520.48,520.62,20866.0,507.7149,508.1042,506.5956,506.7318,20866.0
2024-02-16 10:15:00,520.76,520.95,520.37,520.86,15584.0,506.8681,507.053,506.4885,506.9654,15584.0
2024-02-16 10:20:00,520.84,520.97,520.29,520.8,8786.0,506.946,507.0725,506.4107,506.907,8786.0
2024-02-16 10:25:00,520.79,520.82,519.73,520.32,18864.0,506.8973,506.9265,505.8656,506.4399,18864.0
2024-02-16 10:30:00,520.34,520.7,520.17,520.56,5868.0,506.4593,506.8097,506.2939,506.6734,5868.0
2024-02-16 10:35:00,520.74,520.86,519.82,520.03,7666.0,506.8486,506.9654,505.9532,506.1576,7666.0
2024-02-16 10:40:00,520.03,520.42,519.57,520.32,15463.0,506.1576,506.5372,505.7099,506.4399,15463.0
2024-02-16 10:45:00,520.37,520.37,519.54,519.89,14483.0,506.4885,506.4885,505.6807,506.0213,14483.0
2024-02-16 10:50:00,519.92,520.25,519.36,520.22,7508.0,506.0505,506.3717,505.5055,506.3425,7508.0
2024-02-16 10:55:00,520.1,521.46,520.09,520.85,18953.0,506.2257,507.5494,506.216,506.9557,18953.0
2024-02-16 11:00:00,520.85,521.06,520.54,520.65,9469.0,506.9557,507.1601,506.654,506.761,9469.0
2024-02-16 11:05:00,520.68,521.22,520.64,521.15,5972.0,506.7902,507.3158,506.7513,507.2477,5972.0
2024-02-16 11:10:00,521.25,521.5,521.13,521.42,4345.0,507.345,507.5884,507.2282,507.5105,4345.0
2024-02-16 11:15:00,521.44,521.62,521.08,521.5,12165.0,507.53,507.7052,507.1796,507.5884,12165.0
2024-02-16 11:20:00,521.51,522.38,521.41,522.31,7783.0,507.5981,508.4449,507.5008,508.3768,7783.0
2024-02-16 11:25:00,522.32,522.55,521.35,521.79,9750.0,508.3865,508.6104,507.4424,507.8706,9750.0
2024-02-16 11:30:00,521.89,521.9,521.2,521.37,18131.0,507.968,507.9777,507.2964,507.4618,18131.0
2024-02-16 11:35:00,521.26,521.47,520.93,521.23,12593.0,507.3548,507.5592,507.0336,507.3256,12593.0
2024-02-16 11:40:00,521.22,521.5,521.09,521.33,12603.0,507.3158,507.5884,507.1893,507.4229,12603.0
2024-02-16 11:45:00,521.28,521.82,521.16,521.76,15787.0,507.3742,507.8998,507.2574,507.8414,15787.0
2024-02-16 11:50:00,521.76,521.8,521.51,521.72,6633.0,507.8414,507.8804,507.5981,507.8025,6633.0
2024-02-16 11:55:00,521.63,521.63,520.68,520.81,13569.0,507.7149,507.7149,506.7902,506.9168,13569.0
2024-02-16 12:00:00,520.81,520.99,520.68,520.91,10355.0,506.9168,507.092,506.7902,507.0141,10355.0
2024-02-16 12:05:00,520.81,520.9,520.35,520.61,12459.0,506.9168,507.0044,506.4691,506.7221,12459.0
2024-02-16 12:10:00,520.79,521.14,520.59,521.14,7221.0,506.8973,507.238,506.7026,507.238,7221.0
2024-02-16 12:15:00,521.22,521.25,520.44,520.82,17643.0,507.3158,507.345,506.5567,506.9265,17643.0
2024-02-16 12:20:00,520.84,520.84,520.32,520.42,5122.0,506.946,506.946,506.4399,506.5372,5122.0
2024-02-16 12:25:00,520.57,521.0,520.51,520.95,10523.0,506.6832,507.1017,506.6248,507.053,10523.0
2024-02-16 12:30:00,521.04,521.15,520.4,520.4,6652.0,507.1406,507.2477,506.5177,506.5177,6652.0
2024-02-16 12:35:00,520.34,520.67,520.34,520.53,4267.0,506.4593,506.7805,506.4593,506.6442,4267.0
2024-02-16 12:40:00,520.65,520.9,520.39,520.89,7906.0,506.761,507.0044,506.508,506.9946,7906.0
2024-02-16 12:45:00,520.89,521.33,520.8,521.31,7760.0,506.9946,507.4229,506.907,507.4034,7760.0
2024-02-16 12:50:00,521.25,521.31,521.03,521.1,4993.0,507.345,507.4034,507.1309,507.199,4993.0
2024-02-16 12:55:00,521.18,521.32,520.98,521.28,8938.0,507.2769,507.4132,507.0822,507.3742,8938.0
2024-02-16 13:00:00,521.31,521.35,521.05,521.11,5739.0,507.4034,507.4424,507.1504,507.2088,5739.0
2024-02-16 13:05:00,521.09,521.09,520.69,520.95,5467.0,507.1893,507.1893,506.8,507.053,5467.0
2024-02-16 13:10:00,520.86,521.1,520.79,520.91,5450.0,506.9654,507.199,506.8973,507.0141,5450.0
2024-02-16 13:15:00,520.86,521.2,520.75,521.13,5015.0,506.9654,507.2964,506.8584,507.2282,5015.0
2024-02-16 13:20:00,521.19,522.22,521.18,522.15,12698.0,507.2866,508.2892,507.2769,508.221,12698.0
2024-02-16 13:25:00,522.16,522.23,521.55,521.66,7560.0,508.2308,508.2989,507.637,507.7441,7560.0
2024-02-16 13:30:00,521.68,522.49,521.56,522.36,9821.0,507.7636,508.552,507.6468,508.4254,9821.0
2024-02-16 13:35:00,522.55,523.14,522.55,523.06,10847.0,508.6104,509.1846,508.6104,509.1068,10847.0
2024-02-16 13:40:00,523.06,523.06,522.76,522.93,3192.0,509.1068,509.1068,508.8148,508.9802,3192.0
2024-02-16 13:45:00,522.91,523.19,522.62,522.62,9277.0,508.9608,509.2333,508.6785,508.6785,9277.0
2024-02-16 13:50:00,522.73,523.07,522.69,522.98,17120.0,508.7856,509.1165,508.7466,509.0289,17120.0
2024-02-16 13:55:00,522.94,523.34,522.82,523.26,11827.0,508.99,509.3793,508.8732,509.3014,11827.0
2024-02-16 14:00:00,523.18,523.28,522.97,523.22,10954.0,509.2236,509.3209,509.0192,509.2625,10954.0
2024-02-16 14:05:00,523.26,523.79,523.02,523.68,14406.0,509.3014,509.8173,509.0678,509.7102,14406.0
2024-02-16 14:10:00,523.59,523.79,522.81,522.89,9161.0,509.6226,509.8173,508.8634,508.9413,9161.0
2024-02-16 14:15:00,522.89,523.11,522.63,523.03,10625.0,508.9413,509.1554,508.6882,509.0776,10625.0
2024-02-16 14:20:00,523.03,523.36,523.01,523.19,7538.0,509.0776,509.3988,509.0581,509.2333,7538.0
2024-02-16 14:25:00,523.21,523.36,522.87,522.87,9445.0,509.2528,509.3988,508.9218,508.9218,9445.0
2024-02-16 14:30:00,522.94,523.03,522.31,522.35,5989.0,508.99,509.0776,508.3768,508.4157,5989.0
2024-02-16 14:35:00,522.45,522.67,522.28,522.64,7204.0,508.513,508.7272,508.3476,508.698,7204.0
2024-02-16 14:40:00,522.63,523.09,522.63,523.0,6256.0,508.6882,509.136,508.6882,509.0484,6256.0
2024-02-16 14:45:00,522.95,523.04,521.68,522.11,8439.0,508.9997,509.0873,507.7636,508.1821,8439.0
2024-02-16 14:50:00,522.05,522.43,521.95,522.22,7216.0,508.1237,508.4936,508.0264,508.2892,7216.0
2024-02-16 14:55:00,522.22,522.45,521.4,521.67,8937.0,508.2892,508.513,507.491,507.7538,8937.0
2024-02-16 15:00:00,521.78,522.18,521.75,521.87,7503.0,507.8609,508.2502,507.8317,507.9485,7503.0
2024-02-16 15:05:00,521.75,522.01,521.51,521.62,9698.0,507.8317,508.0848,507.5981,507.7052,9698.0
2024-02-16 15:10:00,521.62,522.0,521.49,521.84,7427.0,507.7052,508.075,507.5786,507.9193,7427.0
2024-02-16 15:15:00,521.84,522.12,521.62,522.06,6758.0,507.9193,508.1918,507.7052,508.1334,6758.0
2024-02-16 15:20:00,522.05,522.51,522.0,522.5,7217.0,508.1237,508.5714,508.075,508.5617,7217.0
2024-02-16 15:25:00,522.5,522.89,522.35,522.87,15834.0,508.5617,508.9413,508.4157,508.9218,15834.0
2024-02-16 15:30:00,522.89,523.0,522.72,522.82,14148.0,508.9413,509.0484,508.7758,508.8732,14148.0
2024-02-16 15:35:00,522.81,522.82,522.37,522.49,8783.0,508.8634,508.8732,508.4352,508.552,8783.0
2024-02-16 15:40:00,522.45,522.47,521.75,521.8,15120.0,508.513,508.5325,507.8317,507.8804,15120.0
2024-02-16 15:45:00,521.7,521.93,521.43,521.44,14060.0,507.783,508.0069,507.5202,507.53,14060.0
2024-02-16 15:50:00,521.23,522.01,521.23,521.81,13708.0,507.3256,508.0848,507.3256,507.8901,13708.0
2024-02-16 15:55:00,521.69,521.84,521.12,521.48,64764.0,507.7733,507.9193,507.2185,507.5689,64764.0
2024-02-20 09:30:00,524.21,524.31,522.0,523.64,62500.0,510.2261,510.3234,508.075,509.6713,62500.0
2024-02-20 09:35:00,523.63,524.27,523.26,523.38,9603.0,509.6616,510.2845,509.3014,509.4182,9603.0
2024-02-20 09:40:00,523.31,524.03,523.29,523.81,11386.0,509.3501,510.0509,509.3306,509.8368,11386.0
2024-02-20 09:45:00,523.77,524.08,522.86,524.07,18260.0,509.7978,510.0995,508.9121,510.0898,18260.0
2024-02-20 09:50:00,524.19,525.37,523.83,525.26,23990.0,510.2066,511.3551,509.8562,511.2481,23990.0
2024-02-20 09:55:00,525.26,525.27,524.38,524.67,19202.0,511.2481,511.2578,510.3915,510.6738,19202.0
2024-02-20 10:00:00,524.66,524.94,524.12,524.15,29162.0,510.6641,510.9366,510.1385,510.1677,29162.0
2024-02-20 10:05:00,524.4,524.7,523.79,523.84,11069.0,510.411,510.703,509.8173,509.866,11069.0
2024-02-20 10:10:00,523.97,524.34,522.76,522.9,31315.0,509.9925,510.3526,508.8148,508.951,31315.0
2024-02-20 10:15:00,522.87,522.91,521.93,522.1,13656.0,508.9218,508.9608,508.0069,508.1724,13656.0
2024-02-20 10:20:00,522.12,523.09,521.6,523.08,15642.0,508.1918,509.136,507.6857,509.1262,15642.0
2024-02-20 10:25:00,523.29,524.35,523.27,524.0,12654.0,509.3306,510.3623,509.3112,510.0217,12654.0
2024-02-20 10:30:00,523.79,524.35,523.56,523.95,16494.0,509.8173,510.3623,509.5934,509.973,16494.0
2024-02-20 10:35:00,523.81,523.89,523.4,523.55,12597.0,509.8368,509.9146,509.4377,509.5837,12597.0
2024-02-20 10:40:00,523.25,523.25,522.36,522.51,10928.0,509.2917,509.2917,508.4254,508.5714,10928.0
2024-02-20 10:45:00,522.62,522.71,521.94,522.46,19595.0,508.6785,508.7661,508.0166,508.5228,19595.0
2024-02-20 10:50:00,522.51,522.96,522.21,522.68,5511.0,508.5714,509.0094,508.2794,508.7369,5511.0
2024-02-20 10:55:00,522.64,522.64,521.73,522.26,6460.0,508.698,508.698,507.8122,508.3281,6460.0
2024-02-20 11:00:00,522.29,522.29,521.01,521.22,10871.0,508.3573,508.3573,507.1114,507.3158,10871.0
2024-02-20 11:05:00,521.41,521.88,521.23,521.8,4425.0,507.5008,507.9582,507.3256,507.8804,4425.0
2024-02-20 11:10:00,521.87,521.91,521.36,521.5,5680.0,507.9485,507.9874,507.4521,507.5884,5680.0
2024-02-20 11:15:00,521.5,521.76,521.2,521.76,5373.0,507.5884,507.8414,507.2964,507.8414,5373.0
2024-02-20 11:20:00,521.55,521.63,521.24,521.46,13769.0,507.637,507.7149,507.3353,507.5494,13769.0
2024-02-20 11:25:00,521.35,521.45,521.08,521.14,7301.0,507.4424,507.5397,507.1796,507.238,7301.0
2024-02-20 11:30:00,521.13,521.47,521.04,521.33,8092.0,507.2282,507.5592,507.1406,507.4229,8092.0
2024-02-20 11:35:00,521.35,521.42,521.1,521.34,6742.0,507.4424,507.5105,507.199,507.4326,6742.0
2024-02-20 11:40:00,521.4,521.41,520.82,520.98,11549.0,507.491,507.5008,506.9265,507.0822,11549.0
2024-02-20 11:45:00,521.11,521.53,520.84,521.44,11730.0,507.2088,507.6176,506.946,507.53,11730.0
2024-02-20 11:50:00,521.43,521.56,521.35,521.44,9505.0,507.5202,507.6468,507.4424,507.53,9505.0
2024-02-20 11:55:00,521.44,521.52,520.9,520.9,7735.0,507.53,507.6078,507.0044,507.0044,7735.0
2024-02-20 12:00:00,520.9,520.95,520.36,520.49,6675.0,507.0044,507.053,506.4788,506.6053,6675.0
2024-02-20 12:05:00,520.39,520.73,520.16,520.63,4725.0,506.508,506.8389,506.2841,506.7416,4725.0
2024-02-20 12:10:00,520.6,520.62,520.09,520.36,4373.0,506.7124,506.7318,506.216,506.4788,4373.0
2024-02-20 12:15:00,520.38,520.65,520.09,520.17,8575.0,506.4983,506.761,506.216,506.2939,8575.0
2024-02-20 12:20:00,520.21,520.83,520.15,520.78,6639.0,506.3328,506.9362,506.2744,506.8876,6639.0
2024-02-20 12:25:00,520.74,520.95,520.28,520.28,5291.0,506.8486,507.053,506.4009,506.4009,5291.0
2024-02-20 12:30:00,520.53,521.02,520.41,520.87,8294.0,506.6442,507.1212,506.5275,506.9752,8294.0
2024-02-20 12:35:00,520.83,520.94,520.59,520.76,6454.0,506.9362,507.0433,506.7026,506.8681,6454.0
2024-02-20 12:40:00,520.77,520.95,520.65,520.82,11331.0,506.8778,507.053,506.761,506.9265,11331.0
2024-02-20 12:45:00,520.83,521.21,520.75,521.13,22632.0,506.9362,507.3061,506.8584,507.2282,22632.0
2024-02-20 12:50:00,521.12,521.99,521.1,521.8,13401.0,507.2185,508.0653,507.199,507.8804,13401.0
2024-02-20 12:55:00,521.81,521.9,521.43,521.84,16784.0,507.8901,507.9777,507.5202,507.9193,16784.0
2024-02-20 13:00:00,521.84,521.88,521.63,521.8,15613.0,507.9193,507.9582,507.7149,507.8804,15613.0
2024-02-20 13:05:00,521.89,522.14,521.81,522.03,4117.0,507.968,508.2113,507.8901,508.1042,4117.0
2024-02-20 13:10:00,522.12,522.32,521.81,521.83,6389.0,508.1918,508.3865,507.8901,507.9096,6389.0
2024-02-20 13:15:00,521.62,521.82,521.15,521.65,5597.0,507.7052,507.8998,507.2477,507.7344,5597.0
2024-02-20 13:20:00,521.71,521.86,521.48,521.77,14075.0,507.7928,507.9388,507.5689,507.8512,14075.0
2024-02-20 13:25:00,521.67,521.76,521.09,521.14,6360.0,507.7538,507.8414,507.1893,507.238,6360.0
2024-02-20 13:30:00,521.13,521.25,520.91,520.96,5503.0,507.2282,507.345,507.0141,507.0628,5503.0
2024-02-20 13:35:00,520.98,521.14,520.64,520.77,3549.0,507.0822,507.238,506.7513,506.8778,3549.0
2024-02-20 13:40:00,520.63,520.95,520.55,520.87,4451.0,506.7416,507.053,506.6637,506.9752,4451.0
2024-02-20 13:45:00,521.0,521.27,520.75,521.16,4965.0,507.1017,507.3645,506.8584,507.2574,4965.0
2024-02-20 13:50:00,521.11,521.27,520.98,521.13,1653.0,507.2088,507.3645,507.0822,507.2282,1653.0
2024-02-20 13:55:00,521.1,521.22,520.95,520.99,2353.0,507.199,507.3158,507.053,507.092,2353.0
2024-02-20 14:00:00,521.04,521.11,520.79,520.85,3754.0,507.1406,507.2088,506.8973,506.9557,3754.0
2024-02-20 14:05:00,520.88,520.96,520.65,520.85,5631.0,506.9849,507.0628,506.761,506.9557,5631.0
2024-02-20 14:10:00,520.87,521.12,520.61,521.12,5004.0,506.9752,507.2185,506.7221,507.2185,5004.0
2024-02-20 14:15:00,521.03,521.07,520.72,520.96,4197.0,507.1309,507.1698,506.8292,507.0628,4197.0
2024-02-20 14:20:00,520.85,520.89,520.41,520.67,3792.0,506.9557,506.9946,506.5275,506.7805,3792.0
2024-02-20 14:25:00,520.68,520.78,520.36,520.77,6232.0,506.7902,506.8876,506.4788,506.8778,6232.0
2024-02-20 14:30:00,520.74,520.88,520.46,520.61,7883.0,506.8486,506.9849,506.5761,506.7221,7883.0
2024-02-20 14:35:00,520.51,520.65,520.47,520.56,3196.0,506.6248,506.761,506.5859,506.6734,3196.0
2024-02-20 14:40:00,520.55,520.81,520.25,520.26,7898.0,506.6637,506.9168,506.3717,506.3815,7898.0
2024-02-20 14:45:00,520.26,520.57,520.0,520.39,22572.0,506.3815,506.6832,506.1284,506.508,22572.0
2024-02-20 14:50:00,520.49,520.72,520.48,520.49,27311.0,506.6053,506.8292,506.5956,506.6053,27311.0
2024-02-20 14:55:00,520.45,520.46,520.1,520.32,6600.0,506.5664,506.5761,506.2257,506.4399,6600.0
2024-02-20 15:00:00,520.4,520.55,520.22,520.35,10407.0,506.5177,506.6637,506.3425,506.4691,10407.0
2024-02-20 15:05:00,520.53,520.61,520.28,520.36,8024.0,506.6442,506.7221,506.4009,506.4788,8024.0
2024-02-20 15:10:00,520.38,520.55,519.92,519.92,7489.0,506.4983,506.6637,506.0505,506.0505,7489.0
2024-02-20 15:15:00,519.86,520.07,519.66,519.66,8343.0,505.9921,506.1965,505.7975,505.7975,8343.0
2024-02-20 15:20:00,519.63,520.07,519.44,520.02,12324.0,505.7683,506.1965,505.5833,506.1479,12324.0
2024-02-20 15:25:00,519.95,520.11,519.87,519.96,8423.0,506.0797,506.2355,506.0019,506.0895,8423.0
2024-02-20 15:30:00,520.06,520.08,519.41,519.55,11407.0,506.1868,506.2063,505.5541,505.6904,11407.0
2024-02-20 15:35:00,519.43,520.07,519.41,519.88,6453.0,505.5736,506.1965,505.5541,506.0116,6453.0
2024-02-20 15:40:00,519.87,520.21,519.83,519.99,9354.0,506.0019,506.3328,505.9629,506.1187,9354.0
2024-02-20 15:45:00,519.93,520.34,519.77,520.09,17628.0,506.0603,506.4593,505.9045,506.216,17628.0
2024-02-20 15:50:00,519.9,520.99,519.9,520.69,21698.0,506.0311,507.092,506.0311,506.8,21698.0
2024-02-20 15:55:00,520.99,521.3,520.05,521.22,103058.0,507.092,507.3937,506.1771,507.3158,103058.0
2024-02-21 09:30:00,523.67,523.69,518.09,518.81,69518.0,509.7005,509.72,504.2693,504.9701,69518.0
2024-02-21 09:35:00,518.82,520.35,518.6,519.85,11586.0,504.9799,506.4691,504.7657,505.9824,11586.0
2024-02-21 09:40:00,519.9,519.9,518.09,518.09,15223.0,506.0311,506.0311,504.2693,504.2693,15223.0
2024-02-21 09:45:00,518.15,519.62,517.53,519.27,14383.0,504.3277,505.7585,503.7243,505.4179,14383.0
2024-02-21 09:50:00,519.15,519.84,518.62,519.51,14252.0,505.3011,505.9727,504.7852,505.6515,14252.0
2024-02-21 09:55:00,519.58,519.94,518.73,518.99,14272.0,505.7196,506.07,504.8923,505.1453,14272.0
2024-02-21 10:00:00,518.85,519.57,518.36,518.56,16947.0,505.0091,505.7099,504.5321,504.7268,16947.0
2024-02-21 10:05:00,518.44,518.92,517.75,518.75,13348.0,504.61,505.0772,503.9384,504.9117,13348.0
2024-02-21 10:10:00,518.79,520.0,518.77,519.88,8734.0,504.9507,506.1284,504.9312,506.0116,8734.0
2024-02-21 10:15:00,519.76,520.17,519.18,519.35,13663.0,505.8948,506.2939,505.3303,505.4957,13663.0
2024-02-21 10:20:00,519.62,519.95,519.31,519.74,14947.0,505.7585,506.0797,505.4568,505.8753,14947.0
2024-02-21 10:25:00,519.83,519.96,519.21,519.35,12489.0,505.9629,506.0895,505.3595,505.4957,12489.0
2024-02-21 10:30:00,519.35,519.65,518.77,518.85,22387.0,505.4957,505.7877,504.9312,505.0091,22387.0
2024-02-21 10:35:00,518.85,519.23,518.65,519.07,12214.0,505.0091,505.3789,504.8144,505.2232,12214.0
2024-02-21 10:40:00,519.15,519.42,518.93,519.0,13101.0,505.3011,505.5639,505.0869,505.1551,13101.0
2024-02-21 10:45:00,519.08,519.33,518.87,519.32,11672.0,505.2329,505.4763,505.0285,505.4665,11672.0
2024-02-21 10:50:00,519.33,519.64,519.25,519.62,15082.0,505.4763,505.778,505.3984,505.7585,15082.0
2024-02-21 10:55:00,519.59,519.89,519.39,519.5,8433.0,505.7293,506.0213,505.5347,505.6417,8433.0
2024-02-21 11:00:00,519.59,520.0,519.45,519.83,12841.0,505.7293,506.1284,505.5931,505.9629,12841.0
2024-02-21 11:05:00,519.82,520.43,519.82,520.38,10440.0,505.9532,506.5469,505.9532,506.4983,10440.0
2024-02-21 11:10:00,520.31,520.63,520.15,520.49,9365.0,506.4301,506.7416,506.2744,506.6053,9365.0
2024-02-21 11:15:00,520.51,521.25,520.41,520.77,17727.0,506.6248,507.345,506.5275,506.8778,17727.0
2024-02-21 11:20:00,520.83,521.0,520.7,520.96,4054.0,506.9362,507.1017,506.8097,507.0628,4054.0
2024-02-21 11:25:00,520.87,521.18,520.68,520.7,8049.0,506.9752,507.2769,506.7902,506.8097,8049.0
2024-02-21 11:30:00,520.81,520.81,519.97,520.23,11841.0,506.9168,506.9168,506.0992,506.3523,11841.0
2024-02-21 11:35:00,520.23,520.61,520.0,520.61,5186.0,506.3523,506.7221,506.1284,506.7221,5186.0
2024-02-21 11:40:00,520.62,521.24,520.6,521.03,5487.0,506.7318,507.3353,506.7124,507.1309,5487.0
2024-02-21 11:45:00,521.1,521.22,520.59,520.63,8736.0,507.199,507.3158,506.7026,506.7416,8736.0
2024-02-21 11:50:00,520.73,520.89,520.56,520.8,4161.0,506.8389,506.9946,506.6734,506.907,4161.0
2024-02-21 11:55:00,520.83,520.85,520.4,520.57,4544.0,506.9362,506.9557,506.5177,506.6832,4544.0
2024-02-21 12:00:00,520.48,520.63,520.18,520.48,3379.0,506.5956,506.7416,506.3036,506.5956,3379.0
2024-02-21 12:05:00,520.54,520.65,520.31,520.31,6590.0,506.654,506.761,506.4301,506.4301,6590.0
2024-02-21 12:10:00,520.44,521.06,520.44,521.06,5366.0,506.5567,507.1601,506.5567,507.1601,5366.0
2024-02-21 12:15:00,520.92,521.09,520.74,521.07,7190.0,507.0238,507.1893,506.8486,507.1698,7190.0
2024-02-21 12:20:00,521.06,521.14,520.75,521.08,7351.0,507.1601,507.238,506.8584,507.1796,7351.0
2024-02-21 12:25:00,520.97,521.03,520.73,520.85,4712.0,507.0725,507.1309,506.8389,506.9557,4712.0
2024-02-21 12:30:00,520.78,520.79,520.42,520.46,6947.0,506.8876,506.8973,506.5372,506.5761,6947.0
2024-02-21 12:35:00,520.52,520.52,520.05,520.15,6424.0,506.6345,506.6345,506.1771,506.2744,6424.0
2024-02-21 12:40:00,520.15,520.42,520.04,520.12,9181.0,506.2744,506.5372,506.1673,506.2452,9181.0
2024-02-21 12:45:00,520.24,520.45,520.08,520.28,6251.0,506.362,506.5664,506.2063,506.4009,6251.0
2024-02-21 12:50:00,520.21,520.53,520.18,520.45,4985.0,506.3328,506.6442,506.3036,506.5664,4985.0
2024-02-21 12:55:00,520.43,520.52,520.35,520.44,4681.0,506.5469,506.6345,506.4691,506.5567,4681.0
2024-02-21 13:00:00,520.56,520.57,519.95,520.57,16332.0,506.6734,506.6832,506.0797,506.6832,16332.0
2024-02-21 13:05:00,520.5,520.86,520.38,520.85,8578.0,506.6151,506.9654,506.4983,506.9557,8578.0
2024-02-21 13:10:00,520.88,521.21,520.64,520.77,6919.0,506.9849,507.3061,506.7513,506.8778,6919.0
2024-02-21 13:15:00,520.77,520.88,520.41,520.42,8542.0,506.8778,506.9849,506.5275,506.5372,8542.0
2024-02-21 13:20:00,520.43,521.07,520.35,520.51,17268.0,506.5469,507.1698,506.4691,506.6248,17268.0
2024-02-21 13:25:00,520.58,520.8,520.4,520.68,5087.0,506.6929,506.907,506.5177,506.7902,5087.0
2024-02-21 13:30:00,520.79,520.99,520.55,520.64,4860.0,506.8973,507.092,506.6637,506.7513,4860.0
2024-02-21 13:35:00,520.67,520.82,520.6,520.71,5120.0,506.7805,506.9265,506.7124,506.8194,5120.0
2024-02-21 13:40:00,520.61,520.79,520.51,520.51,6173.0,506.7221,506.8973,506.6248,506.6248,6173.0
2024-02-21 13:45:00,520.59,520.63,520.35,520.43,4755.0,506.7026,506.7416,506.4691,506.5469,4755.0
2024-02-21 13:50:00,520.49,520.67,520.24,520.33,13010.0,506.6053,506.7805,506.362,506.4496,13010.0
2024-02-21 13:55:00,520.31,520.48,520.23,520.48,10207.0,506.4301,506.5956,506.3523,506.5956,10207.0
2024-02-21 14:00:00,520.35,521.02,520.15,520.71,12231.0,506.4691,507.1212,506.2744,506.8194,12231.0
2024-02-21 14:05:00,520.4,521.15,520.4,520.78,15353.0,506.5177,507.2477,506.5177,506.8876,15353.0
2024-02-21 14:10:00,520.73,520.83,520.16,520.28,7582.0,506.8389,506.9362,506.2841,506.4009,7582.0
2024-02-21 14:15:00,520.17,520.39,519.91,519.92,5405.0,506.2939,506.508,506.0408,506.0505,5405.0
2024-02-21 14:20:00,519.92,520.18,519.63,519.69,11199.0,506.0505,506.3036,505.7683,505.8267,11199.0
2024-02-21 14:25:00,519.6,519.86,519.15,519.26,21740.0,505.7391,505.9921,505.3011,505.4081,21740.0
2024-02-21 14:30:00,519.25,519.36,519.08,519.29,28474.0,505.3984,505.5055,505.2329,505.4373,28474.0
2024-02-21 14:35:00,519.37,519.61,519.02,519.02,6961.0,505.5152,505.7488,505.1745,505.1745,6961.0
2024-02-21 14:40:00,519.11,519.3,518.73,518.87,11864.0,505.2621,505.4471,504.8923,505.0285,11864.0
2024-02-21 14:45:00,519.0,519.29,518.77,519.14,8625.0,505.1551,505.4373,504.9312,505.2913,8625.0
2024-02-21 14:50:00,519.21,519.26,519.0,519.12,12644.0,505.3595,505.4081,505.1551,505.2719,12644.0
2024-02-21 14:55:00,519.06,520.0,519.06,519.92,15111.0,505.2135,506.1284,505.2135,506.0505,15111.0
2024-02-21 15:00:00,520.0,520.05,519.49,519.49,8100.0,506.1284,506.1771,505.632,505.632,8100.0
2024-02-21 15:05:00,519.57,519.63,519.37,519.54,5140.0,505.7099,505.7683,505.5152,505.6807,5140.0
2024-02-21 15:10:00,519.57,519.76,519.22,519.26,9227.0,505.7099,505.8948,505.3692,505.4081,9227.0
2024-02-21 15:15:00,519.26,519.26,518.77,518.89,8491.0,505.4081,505.4081,504.9312,505.048,8491.0
2024-02-21 15:20:00,518.96,519.06,518.81,519.03,6236.0,505.1161,505.2135,504.9701,505.1843,6236.0
2024-02-21 15:25:00,519.03,519.49,519.03,519.22,8197.0,505.1843,505.632,505.1843,505.3692,8197.0
2024-02-21 15:30:00,519.28,520.12,519.28,519.87,12916.0,505.4276,506.2452,505.4276,506.0019,12916.0
2024-02-21 15:35:00,520.12,521.14,520.1,520.57,13141.0,506.2452,507.238,506.2257,506.6832,13141.0
2024-02-21 15:40:00,520.58,520.94,520.37,520.77,17489.0,506.6929,507.0433,506.4885,506.8778,17489.0
2024-02-21 15:45:00,520.83,521.01,520.56,520.9,12778.0,506.9362,507.1114,506.6734,507.0044,12778.0
2024-02-21 15:50:00,521.18,521.82,521.11,521.64,22022.0,507.2769,507.8998,507.2088,507.7246,22022.0
2024-02-21 15:55:00,521.73,522.05,521.64,521.92,45331.0,507.8122,508.1237,507.7246,507.9972,45331.0
2024-02-22 09:30:00,524.2,524.58,521.17,524.26,70556.0,510.2163,510.5862,507.2672,510.2747,70556.0
2024-02-22 09:35:00,524.06,524.23,521.72,522.04,17004.0,510.0801,510.2455,507.8025,508.114,17004.0
2024-02-22 09:40:00,521.71,521.71,518.59,519.42,19066.0,507.7928,507.7928,504.756,505.5639,19066.0
2024-02-22 09:45:00,519.27,520.79,518.87,520.73,19212.0,505.4179,506.8973,505.0285,506.8389,19212.0
2024-02-22 09:50:00,520.5,521.55,519.71,521.45,36675.0,506.6151,507.637,505.8461,507.5397,36675.0
2024-02-22 09:55:00,521.53,523.11,521.52,522.54,29084.0,507.6176,509.1554,507.6078,508.6006,29084.0
2024-02-22 10:00:00,522.39,523.54,522.09,523.34,35885.0,508.4546,509.574,508.1626,509.3793,35885.0
2024-02-22 10:05:00,523.2,523.2,521.65,522.13,13816.0,509.243,509.243,507.7344,508.2016,13816.0
2024-02-22 10:10:00,522.31,522.7,520.48,520.48,14627.0,508.3768,508.7564,506.5956,506.5956,14627.0
2024-02-22 10:15:00,520.6,521.47,520.52,521.18,10869.0,506.7124,507.5592,506.6345,507.2769,10869.0
2024-02-22 10:20:00,520.71,521.52,520.33,521.16,17433.0,506.8194,507.6078,506.4496,507.2574,17433.0
2024-02-22 10:25:00,521.25,522.07,521.25,522.01,14971.0,507.345,508.1432,507.345,508.0848,14971.0
2024-02-22 10:30:00,521.98,522.12,521.12,521.36,14748.0,508.0556,508.1918,507.2185,507.4521,14748.0
2024-02-22 10:35:00,521.36,521.52,521.0,521.28,11347.0,507.4521,507.6078,507.1017,507.3742,11347.0
2024-02-22 10:40:00,521.38,521.65,521.01,521.02,9350.0,507.4716,507.7344,507.1114,507.1212,9350.0
2024-02-22 10:45:00,521.01,522.37,520.92,522.37,9855.0,507.1114,508.4352,507.0238,508.4352,9855.0
2024-02-22 10:50:00,522.38,522.53,522.13,522.18,6689.0,508.4449,508.5909,508.2016,508.2502,6689.0
2024-02-22 10:55:00,522.15,522.15,521.59,521.78,7000.0,508.221,508.221,507.676,507.8609,7000.0
2024-02-22 11:00:00,521.44,521.76,520.88,521.35,11408.0,507.53,507.8414,506.9849,507.4424,11408.0
2024-02-22 11:05:00,521.36,521.58,520.65,520.65,17318.0,507.4521,507.6662,506.761,506.761,17318.0
2024-02-22 11:10:00,520.69,521.59,520.69,521.17,21034.0,506.8,507.676,506.8,507.2672,21034.0
2024-02-22 11:15:00,521.08,521.46,520.45,520.77,8103.0,507.1796,507.5494,506.5664,506.8778,8103.0
2024-02-22 11:20:00,520.61,521.04,520.42,520.78,7561.0,506.7221,507.1406,506.5372,506.8876,7561.0
2024-02-22 11:25:00,520.78,521.05,520.43,520.94,14996.0,506.8876,507.1504,506.5469,507.0433,14996.0
2024-02-22 11:30:00,521.0,521.17,520.83,521.01,7764.0,507.1017,507.2672,506.9362,507.1114,7764.0
2024-02-22 11:35:00,521.09,521.21,520.86,521.12,6699.0,507.1893,507.3061,506.9654,507.2185,6699.0
2024-02-22 11:40:00,521.09,521.52,520.91,521.26,10239.0,507.1893,507.6078,507.0141,507.3548,10239.0
2024-02-22 11:45:00,521.36,521.36,520.1,520.1,9281.0,507.4521,507.4521,506.2257,506.2257,9281.0
2024-02-22 11:50:00,520.14,520.86,519.99,520.86,6043.0,506.2647,506.9654,506.1187,506.9654,6043.0
2024-02-22 11:55:00,520.99,521.0,520.39,520.6,5739.0,507.092,507.1017,506.508,506.7124,5739.0
2024-02-22 12:00:00,520.66,521.01,520.52,521.0,4763.0,506.7708,507.1114,506.6345,507.1017,4763.0
2024-02-22 12:05:00,520.99,521.04,520.78,520.96,3081.0,507.092,507.1406,506.8876,507.0628,3081.0
2024-02-22 12:10:00,520.92,521.05,520.87,520.99,3441.0,507.0238,507.1504,506.9752,507.092,3441.0
2024-02-22 12:15:00,521.0,521.07,520.89,521.01,8924.0,507.1017,507.1698,506.9946,507.1114,8924.0
2024-02-22 12:20:00,521.07,521.21,520.82,520.93,17469.0,507.1698,507.3061,506.9265,507.0336,17469.0
2024-02-22 12:25:00,520.94,521.05,520.61,520.74,8072.0,507.0433,507.1504,506.7221,506.8486,8072.0
2024-02-22 12:30:00,520.76,521.0,520.58,520.7,11509.0,506.8681,507.1017,506.6929,506.8097,11509.0
2024-02-22 12:35:00,520.69,520.87,520.51,520.67,8071.0,506.8,506.9752,506.6248,506.7805,8071.0
2024-02-22 12:40:00,520.8,520.8,520.07,520.21,10217.0,506.907,506.907,506.1965,506.3328,10217.0
2024-02-22 12:45:00,520.27,520.58,520.23,520.38,13908.0,506.3912,506.6929,506.3523,506.4983,13908.0
2024-02-22 12:50:00,520.51,521.11,520.36,520.64,18734.0,506.6248,507.2088,506.4788,506.7513,18734.0
2024-02-22 12:55:00,520.59,521.09,520.4,520.75,8738.0,506.7026,507.1893,506.5177,506.8584,8738.0
2024-02-22 13:00:00,520.79,521.01,520.42,521.01,4951.0,506.8973,507.1114,506.5372,507.1114,4951.0
2024-02-22 13:05:00,520.91,521.08,520.86,520.95,21857.0,507.0141,507.1796,506.9654,507.053,21857.0
2024-02-22 13:10:00,520.97,521.05,520.61,520.81,7240.0,507.0725,507.1504,506.7221,506.9168,7240.0
2024-02-22 13:15:00,520.69,521.11,520.67,520.98,8012.0,506.8,507.2088,506.7805,507.0822,8012.0
2024-02-22 13:20:00,520.97,521.7,520.93,521.7,33064.0,507.0725,507.783,507.0336,507.783,33064.0
2024-02-22 13:25:00,521.8,522.57,521.8,522.29,16004.0,507.8804,508.6298,507.8804,508.3573,16004.0
2024-02-22 13:30:00,522.33,522.37,521.71,522.19,18309.0,508.3962,508.4352,507.7928,508.26,18309.0
2024-02-22 13:35:00,521.93,522.26,521.78,522.26,11853.0,508.0069,508.3281,507.8609,508.3281,11853.0
2024-02-22 13:40:00,522.24,522.75,522.0,522.24,6054.0,508.3086,508.805,508.075,508.3086,6054.0
2024-02-22 13:45:00,522.28,522.34,521.73,522.14,9260.0,508.3476,508.406,507.8122,508.2113,9260.0
2024-02-22 13:50:00,522.15,522.5,522.05,522.5,6070.0,508.221,508.5617,508.1237,508.5617,6070.0
2024-02-22 13:55:00,522.7,523.32,522.69,523.22,7371.0,508.7564,509.3598,508.7466,509.2625,7371.0
2024-02-22 14:00:00,523.11,523.76,523.09,523.75,8966.0,509.1554,509.7881,509.136,509.7784,8966.0
2024-02-22 14:05:00,523.77,523.77,523.35,523.36,5390.0,509.7978,509.7978,509.389,509.3988,5390.0
2024-02-22 14:10:00,523.46,523.97,523.38,523.85,14497.0,509.4961,509.9925,509.4182,509.8757,14497.0
2024-02-22 14:15:00,523.97,524.55,523.77,524.13,16543.0,509.9925,510.557,509.7978,510.1482,16543.0
2024-02-22 14:20:00,524.22,525.0,524.06,524.79,18611.0,510.2358,510.995,510.0801,510.7906,18611.0
2024-02-22 14:25:00,524.92,525.39,524.91,525.21,15857.0,510.9171,511.3746,510.9074,511.1994,15857.0
2024-02-22 14:30:00,525.17,525.54,525.13,525.3,10651.0,511.1605,511.5206,511.1215,511.287,10651.0
2024-02-22 14:35:00,525.09,525.59,525.09,525.51,8066.0,511.0826,511.5693,511.0826,511.4914,8066.0
2024-02-22 14:40:00,525.48,525.48,524.71,525.27,6455.0,511.4622,511.4622,510.7127,511.2578,6455.0
2024-02-22 14:45:00,525.35,525.35,524.69,524.7,4452.0,511.3357,511.3357,510.6933,510.703,4452.0
2024-02-22 14:50:00,524.6,524.7,524.0,524.0,7759.0,510.6057,510.703,510.0217,510.0217,7759.0
2024-02-22 14:55:00,524.01,524.15,521.87,522.79,68894.0,510.0314,510.1677,507.9485,508.844,68894.0
2024-02-22 15:00:00,523.01,523.99,522.91,523.15,15074.0,509.0581,510.012,508.9608,509.1944,15074.0
2024-02-22 15:05:00,523.24,523.44,522.29,522.59,11856.0,509.282,509.4766,508.3573,508.6493,11856.0
2024-02-22 15:10:00,522.62,523.64,522.61,523.23,12076.0,508.6785,509.6713,508.6688,509.2722,12076.0
2024-02-22 15:15:00,523.09,523.52,523.09,523.14,7549.0,509.136,509.5545,509.136,509.1846,7549.0
2024-02-22 15:20:00,523.18,523.24,522.93,523.03,8509.0,509.2236,509.282,508.9802,509.0776,8509.0
2024-02-22 15:25:00,522.98,523.26,522.82,522.99,10196.0,509.0289,509.3014,508.8732,509.0386,10196.0
2024-02-22 15:30:00,523.02,523.16,522.62,523.06,11930.0,509.0678,509.2041,508.6785,509.1068,11930.0
2024-02-22 15:35:00,523.04,523.91,522.87,523.91,17318.0,509.0873,509.9341,508.9218,509.9341,17318.0
2024-02-22 15:40:00,523.83,524.52,523.76,524.45,57776.0,509.8562,510.5278,509.7881,510.4597,57776.0
2024-02-22 15:45:00,524.45,525.17,524.37,525.09,41682.0,510.4597,511.1605,510.3818,511.0826,41682.0
2024-02-22 15:50:00,525.15,526.41,525.06,526.25,114127.0,511.141,512.3674,511.0534,512.2117,114127.0
2024-02-22 15:55:00,526.24,526.74,526.18,526.51,135584.0,512.2019,512.6886,512.1435,512.4647,135584.0
2024-02-23 09:30:00,526.75,527.5,524.16,524.99,64037.0,512.6983,513.4283,510.1774,510.9853,64037.0
2024-02-23 09:35:00,524.99,527.78,524.99,525.42,33471.0,510.9853,513.7008,510.9853,511.4038,33471.0
2024-02-23 09:40:00,525.75,526.29,525.38,526.0,19311.0,511.725,512.2506,511.3649,511.9683,19311.0
2024-02-23 09:45:00,526.0,527.57,525.36,527.13,31528.0,511.9683,513.4964,511.3454,513.0682,31528.0
2024-02-23 09:50:00,527.15,528.55,526.85,528.53,16407.0,513.0877,514.4503,512.7957,514.4308,16407.0
2024-02-23 09:55:00,528.32,529.4,528.32,529.27,21837.0,514.2264,515.2776,514.2264,515.1511,21837.0
2024-02-23 10:00:00,529.49,529.66,528.98,529.52,11010.0,515.3652,515.5307,514.8688,515.3944,11010.0
2024-02-23 10:05:00,529.58,530.5,529.54,529.76,49345.0,515.4528,516.3483,515.4139,515.628,49345.0
2024-02-23 10:10:00,529.85,529.98,528.26,528.34,16686.0,515.7156,515.8422,514.168,514.2459,16686.0
2024-02-23 10:15:00,528.45,529.39,528.34,528.34,31492.0,514.353,515.2679,514.2459,514.2459,31492.0
2024-02-23 10:20:00,528.49,528.73,527.68,528.64,28418.0,514.3919,514.6255,513.6035,514.5379,28418.0
2024-02-23 10:25:00,528.64,529.04,528.45,528.63,8110.0,514.5379,514.9272,514.353,514.5282,8110.0
2024-02-23 10:30:00,528.72,528.98,528.16,528.72,13968.0,514.6158,514.8688,514.0707,514.6158,13968.0
2024-02-23 10:35:00,528.74,528.95,528.07,528.15,7020.0,514.6352,514.8396,513.9831,514.061,7020.0
2024-02-23 10:40:00,528.26,528.42,527.86,528.07,7449.0,514.168,514.3238,513.7787,513.9831,7449.0
2024-02-23 10:45:00,528.18,528.25,527.46,527.73,7683.0,514.0902,514.1583,513.3894,513.6522,7683.0
2024-02-23 10:50:00,527.73,527.78,527.12,527.24,5466.0,513.6522,513.7008,513.0585,513.1753,5466.0
2024-02-23 10:55:00,527.47,527.88,526.6,527.77,23286.0,513.3991,513.7982,512.5523,513.6911,23286.0
2024-02-23 11:00:00,527.77,528.26,527.12,527.35,20086.0,513.6911,514.168,513.0585,513.2823,20086.0
2024-02-23 11:05:00,527.43,527.82,527.0,527.14,13042.0,513.3602,513.7398,512.9417,513.0779,13042.0
2024-02-23 11:10:00,527.12,527.12,526.58,526.77,4044.0,513.0585,513.0585,512.5329,512.7178,4044.0
2024-02-23 11:15:00,526.6,526.85,526.22,526.85,5777.0,512.5523,512.7957,512.1825,512.7957,5777.0
2024-02-23 11:20:00,526.69,526.99,526.34,526.47,4881.0,512.6399,512.9319,512.2993,512.4258,4881.0
2024-02-23 11:25:00,526.49,526.9,526.49,526.7,9647.0,512.4453,512.8443,512.4453,512.6497,9647.0
2024-02-23 11:30:00,526.78,526.85,526.1,526.14,4123.0,512.7275,512.7957,512.0657,512.1046,4123.0
2024-02-23 11:35:00,526.18,526.77,526.08,526.77,8613.0,512.1435,512.7178,512.0462,512.7178,8613.0
2024-02-23 11:40:00,526.77,526.77,525.58,525.78,10780.0,512.7178,512.7178,511.5595,511.7542,10780.0
2024-02-23 11:45:00,525.75,526.0,525.59,525.86,8785.0,511.725,511.9683,511.5693,511.8321,8785.0
2024-02-23 11:50:00,525.74,526.61,525.74,526.51,16559.0,511.7153,512.5621,511.7153,512.4647,16559.0
2024-02-23 11:55:00,526.52,526.68,525.62,525.74,14626.0,512.4745,512.6302,511.5985,511.7153,14626.0
2024-02-23 12:00:00,525.65,526.29,525.65,526.04,8208.0,511.6277,512.2506,511.6277,512.0073,8208.0
2024-02-23 12:05:00,526.05,526.25,525.89,526.08,5347.0,512.017,512.2117,511.8613,512.0462,5347.0
2024-02-23 12:10:00,526.15,526.19,525.86,526.1,6376.0,512.1143,512.1533,511.8321,512.0657,6376.0
2024-02-23 12:15:00,526.04,526.51,525.88,526.43,14886.0,512.0073,512.4647,511.8515,512.3869,14886.0
2024-02-23 12:20:00,526.44,526.69,526.05,526.4,21182.0,512.3966,512.6399,512.017,512.3577,21182.0
2024-02-23 12:25:00,526.37,526.45,525.85,525.85,5817.0,512.3285,512.4063,511.8223,511.8223,5817.0
2024-02-23 12:30:00,525.84,526.18,525.65,525.93,11532.0,511.8126,512.1435,511.6277,511.9002,11532.0
2024-02-23 12:35:00,525.98,526.09,525.67,526.02,6002.0,511.9489,512.0559,511.6471,511.9878,6002.0
2024-02-23 12:40:00,526.15,526.39,525.97,526.13,4718.0,512.1143,512.3479,511.9391,512.0949,4718.0
2024-02-23 12:45:00,526.0,526.03,525.83,525.88,7528.0,511.9683,511.9975,511.8029,511.8515,7528.0
2024-02-23 12:50:00,525.88,525.88,525.38,525.41,4333.0,511.8515,511.8515,511.3649,511.3941,4333.0
2024-02-23 12:55:00,525.38,525.52,525.28,525.49,3784.0,511.3649,511.5011,511.2675,511.4719,3784.0
2024-02-23 13:00:00,525.41,525.41,524.91,525.14,10938.0,511.3941,511.3941,510.9074,511.1313,10938.0
2024-02-23 13:05:00,525.19,525.76,525.13,525.76,8591.0,511.1799,511.7347,511.1215,511.7347,8591.0
2024-02-23 13:10:00,525.8,526.42,525.73,526.39,12178.0,511.7737,512.3771,511.7055,512.3479,12178.0
2024-02-23 13:15:00,526.15,526.42,525.5,525.7,18025.0,512.1143,512.3771,511.4817,511.6763,18025.0
2024-02-23 13:20:00,525.63,525.96,525.59,525.75,3024.0,511.6082,511.9294,511.5693,511.725,3024.0
2024-02-23 13:25:00,525.81,526.15,525.71,526.15,6815.0,511.7834,512.1143,511.6861,512.1143,6815.0
2024-02-23 13:30:00,526.05,526.6,526.04,526.59,4002.0,512.017,512.5523,512.0073,512.5426,4002.0
2024-02-23 13:35:00,526.52,526.57,526.41,526.43,2013.0,512.4745,512.5231,512.3674,512.3869,2013.0
2024-02-23 13:40:00,526.39,526.58,525.99,526.47,15034.0,512.3479,512.5329,511.9586,512.4258,15034.0
2024-02-23 13:45:00,526.57,526.75,526.33,526.68,7873.0,512.5231,512.6983,512.2895,512.6302,7873.0
2024-02-23 13:50:00,526.62,526.98,526.61,526.88,12004.0,512.5718,512.9222,512.5621,512.8249,12004.0
2024-02-23 13:55:00,526.93,526.93,526.57,526.88,8053.0,512.8735,512.8735,512.5231,512.8249,8053.0
2024-02-23 14:00:00,526.92,526.92,526.11,526.34,7917.0,512.8638,512.8638,512.0754,512.2993,7917.0
2024-02-23 14:05:00,526.34,526.34,525.64,525.72,6742.0,512.2993,512.2993,511.6179,511.6958,6742.0
2024-02-23 14:10:00,525.66,525.86,525.46,525.83,3491.0,511.6374,511.8321,511.4427,511.8029,3491.0
2024-02-23 14:15:00,525.91,525.92,525.32,525.5,6302.0,511.8807,511.8905,511.3065,511.4817,6302.0
2024-02-23 14:20:00,525.45,525.52,525.26,525.39,12058.0,511.433,511.5011,511.2481,511.3746,12058.0
2024-02-23 14:25:00,525.48,525.95,525.0,525.45,18145.0,511.4622,511.9197,510.995,511.433,18145.0
2024-02-23 14:30:00,525.59,525.61,525.3,525.42,6393.0,511.5693,511.5887,511.287,511.4038,6393.0
2024-02-23 14:35:00,525.44,525.93,525.36,525.82,5428.0,511.4233,511.9002,511.3454,511.7931,5428.0
2024-02-23 14:40:00,525.86,526.06,525.74,526.06,8702.0,511.8321,512.0267,511.7153,512.0267,8702.0
2024-02-23 14:45:00,526.15,526.18,525.45,525.46,14566.0,512.1143,512.1435,511.433,511.4427,14566.0
2024-02-23 14:50:00,525.42,526.03,525.32,526.03,5064.0,511.4038,511.9975,511.3065,511.9975,5064.0
2024-02-23 14:55:00,526.03,526.55,525.97,526.36,11913.0,511.9975,512.5037,511.9391,512.3187,11913.0
2024-02-23 15:00:00,526.38,526.96,526.38,526.9,8496.0,512.3382,512.9027,512.3382,512.8443,8496.0
2024-02-23 15:05:00,526.9,527.08,526.44,526.63,7015.0,512.8443,513.0195,512.3966,512.5815,7015.0
2024-02-23 15:10:00,526.63,527.42,526.63,527.32,5977.0,512.5815,513.3505,512.5815,513.2531,5977.0
2024-02-23 15:15:00,527.25,527.45,527.13,527.27,7082.0,513.185,513.3797,513.0682,513.2045,7082.0
2024-02-23 15:20:00,527.27,527.55,527.27,527.53,3105.0,513.2045,513.477,513.2045,513.4575,3105.0
2024-02-23 15:25:00,527.47,528.2,527.46,528.12,20536.0,513.3991,514.1096,513.3894,514.0318,20536.0
2024-02-23 15:30:00,528.07,528.18,527.51,527.58,15112.0,513.9831,514.0902,513.4381,513.5062,15112.0
2024-02-23 15:35:00,527.6,527.65,527.41,527.49,6067.0,513.5256,513.5743,513.3407,513.4186,6067.0
2024-02-23 15:40:00,527.55,527.61,526.63,526.97,15138.0,513.477,513.5354,512.5815,512.9125,15138.0
2024-02-23 15:45:00,526.94,527.91,526.88,527.83,40377.0,512.8833,513.8274,512.8249,513.7495,40377.0
2024-02-23 15:50:00,527.69,528.21,527.57,527.64,17578.0,513.6132,514.1194,513.4964,513.5646,17578.0
2024-02-23 15:55:00,527.51,527.85,527.22,527.22,66113.0,513.4381,513.769,513.1558,513.1558,66113.0
2024-02-26 09:30:00,528.32,529.92,527.98,529.37,78749.0,514.2264,515.7838,513.8955,515.2484,78749.0
2024-02-26 09:35:00,529.15,529.96,528.68,528.71,16909.0,515.0343,515.8227,514.5768,514.606,16909.0
2024-02-26 09:40:00,528.74,530.45,528.62,530.29,25556.0,514.6352,516.2996,514.5184,516.1439,25556.0
2024-02-26 09:45:00,530.5,531.36,530.22,531.05,36287.0,516.3483,517.1853,516.0758,516.8836,36287.0
2024-02-26 09:50:00,530.72,531.91,530.72,531.35,28338.0,516.5624,517.7207,516.5624,517.1756,28338.0
2024-02-26 09:55:00,531.6,532.08,530.75,531.06,30985.0,517.4189,517.8861,516.5916,516.8933,30985.0
2024-02-26 10:00:00,531.26,532.81,530.43,530.98,58919.0,517.088,518.5967,516.2802,516.8155,58919.0
2024-02-26 10:05:00,530.97,531.25,529.93,530.74,22663.0,516.8058,517.0783,515.7935,516.5819,22663.0
2024-02-26 10:10:00,530.34,530.84,529.65,530.0,16535.0,516.1926,516.6792,515.521,515.8616,16535.0
2024-02-26 10:15:00,530.0,530.03,529.69,529.75,9939.0,515.8616,515.8908,515.5599,515.6183,9939.0
2024-02-26 10:20:00,529.75,530.3,529.7,530.06,22704.0,515.6183,516.1536,515.5696,515.92,22704.0
2024-02-26 10:25:00,530.0,530.4,529.78,530.39,15219.0,515.8616,516.251,515.6475,516.2412,15219.0
2024-02-26 10:30:00,530.34,530.38,529.93,530.19,16029.0,516.1926,516.2315,515.7935,516.0466,16029.0
2024-02-26 10:35:00,530.11,530.26,529.93,530.05,13030.0,515.9687,516.1147,515.7935,515.9103,13030.0
2024-02-26 10:40:00,530.15,530.34,529.77,529.77,12195.0,516.0076,516.1926,515.6378,515.6378,12195.0
2024-02-26 10:45:00,529.73,529.73,528.88,528.88,16091.0,515.5988,515.5988,514.7715,514.7715,16091.0
2024-02-26 10:50:00,529.09,529.1,528.55,528.66,15785.0,514.9759,514.9856,514.4503,514.5574,15785.0
2024-02-26 10:55:00,528.65,529.11,528.5,528.87,15828.0,514.5476,514.9954,514.4016,514.7618,15828.0
2024-02-26 11:00:00,528.99,529.11,528.5,528.86,4560.0,514.8786,514.9954,514.4016,514.752,4560.0
2024-02-26 11:05:00,528.79,529.34,528.7,529.34,3811.0,514.6839,515.2192,514.5963,515.2192,3811.0
2024-02-26 11:10:00,529.24,529.36,528.98,529.3,7513.0,515.1219,515.2387,514.8688,515.1803,7513.0
2024-02-26 11:15:00,529.27,529.32,528.89,529.04,21703.0,515.1511,515.1998,514.7812,514.9272,21703.0
2024-02-26 11:20:00,529.04,529.4,528.78,529.33,13140.0,514.9272,515.2776,514.6742,515.2095,13140.0
2024-02-26 11:25:00,529.44,529.69,529.08,529.11,4638.0,515.3166,515.5599,514.9662,514.9954,4638.0
2024-02-26 11:30:00,528.99,529.42,528.91,529.37,18999.0,514.8786,515.2971,514.8007,515.2484,18999.0
2024-02-26 11:35:00,529.34,529.39,528.28,528.43,15083.0,515.2192,515.2679,514.1875,514.3335,15083.0
2024-02-26 11:40:00,528.32,528.43,527.74,527.84,8016.0,514.2264,514.3335,513.6619,513.7592,8016.0
2024-02-26 11:45:00,527.69,527.76,526.56,526.67,7414.0,513.6132,513.6814,512.5134,512.6205,7414.0
2024-02-26 11:50:00,526.67,526.98,525.88,526.26,12237.0,512.6205,512.9222,511.8515,512.2214,12237.0
2024-02-26 11:55:00,526.33,528.13,526.32,527.92,27832.0,512.2895,514.0415,512.2798,513.8371,27832.0
2024-02-26 12:00:00,527.94,527.97,526.52,526.79,20916.0,513.8566,513.8858,512.4745,512.7373,20916.0
2024-02-26 12:05:00,526.6,526.73,525.95,526.13,4415.0,512.5523,512.6789,511.9197,512.0949,4415.0
2024-02-26 12:10:00,526.16,526.73,526.13,526.67,9731.0,512.1241,512.6789,512.0949,512.6205,9731.0
2024-02-26 12:15:00,526.66,526.72,526.03,526.27,5224.0,512.6107,512.6691,511.9975,512.2311,5224.0
2024-02-26 12:20:00,526.26,526.81,525.97,526.14,9925.0,512.2214,512.7567,511.9391,512.1046,9925.0
2024-02-26 12:25:00,526.07,526.71,526.07,526.57,4844.0,512.0365,512.6594,512.0365,512.5231,4844.0
2024-02-26 12:30:00,526.5,526.74,526.17,526.63,9461.0,512.455,512.6886,512.1338,512.5815,9461.0
2024-02-26 12:35:00,526.68,526.68,526.3,526.45,4841.0,512.6302,512.6302,512.2603,512.4063,4841.0
2024-02-26 12:40:00,526.53,526.53,526.06,526.35,5704.0,512.4842,512.4842,512.0267,512.309,5704.0
2024-02-26 12:45:00,526.5,526.92,526.3,526.87,8689.0,512.455,512.8638,512.2603,512.8151,8689.0
2024-02-26 12:50:00,526.86,526.86,526.33,526.45,6712.0,512.8054,512.8054,512.2895,512.4063,6712.0
2024-02-26 12:55:00,526.49,526.64,526.32,526.32,3939.0,512.4453,512.5913,512.2798,512.2798,3939.0
2024-02-26 13:00:00,526.4,526.47,526.18,526.47,5164.0,512.3577,512.4258,512.1435,512.4258,5164.0
2024-02-26 13:05:00,526.29,526.56,525.9,526.0,10467.0,512.2506,512.5134,511.871,511.9683,10467.0
2024-02-26 13:10:00,526.1,526.37,525.96,526.35,7590.0,512.0657,512.3285,511.9294,512.309,7590.0
2024-02-26 13:15:00,526.16,526.35,525.91,526.07,13926.0,512.1241,512.309,511.8807,512.0365,13926.0
2024-02-26 13:20:00,525.99,526.08,525.52,525.63,11096.0,511.9586,512.0462,511.5011,511.6082,11096.0
2024-02-26 13:25:00,525.71,525.96,525.44,525.72,7102.0,511.6861,511.9294,511.4233,511.6958,7102.0
2024-02-26 13:30:00,525.59,525.69,525.1,525.1,9088.0,511.5693,511.6666,511.0923,511.0923,9088.0
2024-02-26 13:35:00,525.04,525.28,524.78,524.98,15631.0,511.0339,511.2675,510.7809,510.9755,15631.0
2024-02-26 13:40:00,525.11,525.56,524.94,525.19,16831.0,511.1021,511.5401,510.9366,511.1799,16831.0
2024-02-26 13:45:00,525.06,525.35,524.31,524.42,21457.0,511.0534,511.3357,510.3234,510.4305,21457.0
2024-02-26 13:50:00,524.51,524.77,524.33,524.75,9668.0,510.5181,510.7711,510.3429,510.7517,9668.0
2024-02-26 13:55:00,524.57,524.69,524.4,524.56,10134.0,510.5765,510.6933,510.411,510.5667,10134.0
2024-02-26 14:00:00,524.43,524.73,524.39,524.61,7330.0,510.4402,510.7322,510.4013,510.6154,7330.0
2024-02-26 14:05:00,524.67,525.39,524.64,525.31,12638.0,510.6738,511.3746,510.6446,511.2967,12638.0
2024-02-26 14:10:00,525.31,525.36,524.69,524.71,11292.0,511.2967,511.3454,510.6933,510.7127,11292.0
2024-02-26 14:15:00,524.61,524.82,524.31,524.82,7961.0,510.6154,510.8198,510.3234,510.8198,7961.0
2024-02-26 14:20:00,524.85,524.94,524.65,524.65,5520.0,510.849,510.9366,510.6543,510.6543,5520.0
2024-02-26 14:25:00,524.65,524.88,524.51,524.68,9435.0,510.6543,510.8782,510.5181,510.6835,9435.0
2024-02-26 14:30:00,524.63,525.08,524.42,524.54,11872.0,510.6349,511.0729,510.4305,510.5473,11872.0
2024-02-26 14:35:00,524.57,524.94,524.57,524.66,8891.0,510.5765,510.9366,510.5765,510.6641,8891.0
2024-02-26 14:40:00,524.65,524.72,524.31,524.45,9628.0,510.6543,510.7225,510.3234,510.4597,9628.0
2024-02-26 14:45:00,524.31,525.04,524.31,525.04,9382.0,510.3234,511.0339,510.3234,511.0339,9382.0
2024-02-26 14:50:00,525.09,525.79,524.7,525.37,15933.0,511.0826,511.7639,510.703,511.3551,15933.0
2024-02-26 14:55:00,525.25,525.39,525.07,525.08,4765.0,511.2383,511.3746,511.0631,511.0729,4765.0
2024-02-26 15:00:00,525.07,525.3,524.98,525.23,6405.0,511.0631,511.287,510.9755,511.2189,6405.0
2024-02-26 15:05:00,525.23,525.53,525.23,525.33,5256.0,511.2189,511.5109,511.2189,511.3162,5256.0
2024-02-26 15:10:00,525.41,525.5,525.18,525.4,8115.0,511.3941,511.4817,511.1702,511.3843,8115.0
2024-02-26 15:15:00,525.32,525.32,524.44,524.44,8320.0,511.3065,511.3065,510.4499,510.4499,8320.0
2024-02-26 15:20:00,524.62,524.87,524.49,524.73,7188.0,510.6251,510.8685,510.4986,510.7322,7188.0
2024-02-26 15:25:00,524.73,525.41,524.68,525.21,11967.0,510.7322,511.3941,510.6835,511.1994,11967.0
2024-02-26 15:30:00,525.19,525.81,525.17,525.78,12119.0,511.1799,511.7834,511.1605,511.7542,12119.0
2024-02-26 15:35:00,525.87,526.37,525.64,526.06,12122.0,511.8418,512.3285,511.6179,512.0267,12122.0
2024-02-26 15:40:00,526.11,526.19,525.51,525.51,17077.0,512.0754,512.1533,511.4914,511.4914,17077.0
2024-02-26 15:45:00,525.51,526.07,525.48,526.07,22018.0,511.4914,512.0365,511.4622,512.0365,22018.0
2024-02-26 15:50:00,526.07,526.11,525.15,525.45,26051.0,512.0365,512.0754,511.141,511.433,26051.0
2024-02-26 15:55:00,525.57,526.32,525.33,525.53,73844.0,511.5498,512.2798,511.3162,511.5109,73844.0
2024-02-27 09:30:00,524.76,525.0,523.14,523.43,42444.0,510.7614,510.995,509.1846,509.4669,42444.0
2024-02-27 09:35:00,523.13,524.24,522.48,523.82,21570.0,509.1749,510.2553,508.5422,509.8465,21570.0
2024-02-27 09:40:00,523.82,525.22,523.62,525.05,19129.0,509.8465,511.2091,509.6518,511.0437,19129.0
2024-02-27 09:45:00,525.17,525.32,523.94,524.32,9049.0,511.1605,511.3065,509.9633,510.3331,9049.0
2024-02-27 09:50:00,524.07,524.39,523.26,523.64,9578.0,510.0898,510.4013,509.3014,509.6713,9578.0
2024-02-27 09:55:00,523.54,523.97,523.28,523.97,8537.0,509.574,509.9925,509.3209,509.9925,8537.0
2024-02-27 10:00:00,523.98,524.59,523.73,523.88,18707.0,510.0022,510.5959,509.7589,509.9049,18707.0
2024-02-27 10:05:00,523.6,523.7,523.23,523.68,9366.0,509.6324,509.7297,509.2722,509.7102,9366.0
2024-02-27 10:10:00,523.63,523.9,523.5,523.65,5682.0,509.6616,509.9244,509.535,509.681,5682.0
2024-02-27 10:15:00,523.58,524.33,523.55,524.33,8784.0,509.6129,510.3429,509.5837,510.3429,8784.0
2024-02-27 10:20:00,524.24,525.59,524.22,525.5,7431.0,510.2553,511.5693,510.2358,511.4817,7431.0
2024-02-27 10:25:00,525.54,525.58,524.82,525.11,7470.0,511.5206,511.5595,510.8198,511.1021,7470.0
2024-02-27 10:30:00,524.99,525.11,524.21,524.29,5376.0,510.9853,511.1021,510.2261,510.3039,5376.0
2024-02-27 10:35:00,524.24,524.5,523.63,523.81,5176.0,510.2553,510.5083,509.6616,509.8368,5176.0
2024-02-27 10:40:00,523.72,523.83,523.14,523.39,9859.0,509.7492,509.8562,509.1846,509.428,9859.0
2024-02-27 10:45:00,523.42,523.55,522.5,522.51,7182.0,509.4572,509.5837,508.5617,508.5714,7182.0
2024-02-27 10:50:00,522.5,522.72,521.85,522.09,8363.0,508.5617,508.7758,507.929,508.1626,8363.0
2024-02-27 10:55:00,522.07,522.57,521.88,522.44,11599.0,508.1432,508.6298,507.9582,508.5033,11599.0
2024-02-27 11:00:00,522.35,522.47,521.83,522.11,11187.0,508.4157,508.5325,507.9096,508.1821,11187.0
2024-02-27 11:05:00,522.12,522.27,521.17,521.69,13958.0,508.1918,508.3378,507.2672,507.7733,13958.0
2024-02-27 11:10:00,521.68,521.68,521.32,521.43,6782.0,507.7636,507.7636,507.4132,507.5202,6782.0
2024-02-27 11:15:00,521.43,521.57,521.05,521.57,9283.0,507.5202,507.6565,507.1504,507.6565,9283.0
2024-02-27 11:20:00,521.51,521.68,521.25,521.67,7235.0,507.5981,507.7636,507.345,507.7538,7235.0
2024-02-27 11:25:00,521.67,521.93,521.66,521.87,6678.0,507.7538,508.0069,507.7441,507.9485,6678.0
2024-02-27 11:30:00,521.88,522.17,521.72,521.72,4593.0,507.9582,508.2405,507.8025,507.8025,4593.0
2024-02-27 11:35:00,521.5,521.58,520.9,521.18,12452.0,507.5884,507.6662,507.0044,507.2769,12452.0
2024-02-27 11:40:00,521.07,521.33,520.92,521.26,8272.0,507.1698,507.4229,507.0238,507.3548,8272.0
2024-02-27 11:45:00,521.13,521.14,520.68,520.77,8384.0,507.2282,507.238,506.7902,506.8778,8384.0
2024-02-27 11:50:00,520.77,520.88,520.57,520.65,5424.0,506.8778,506.9849,506.6832,506.761,5424.0
2024-02-27 11:55:00,520.59,521.04,520.59,520.98,14996.0,506.7026,507.1406,506.7026,507.0822,14996.0
2024-02-27 12:00:00,520.96,521.43,520.95,521.39,24459.0,507.0628,507.5202,507.053,507.4813,24459.0
2024-02-27 12:05:00,521.32,521.59,521.31,521.32,2976.0,507.4132,507.676,507.4034,507.4132,2976.0
2024-02-27 12:10:00,521.32,521.51,521.0,521.51,4995.0,507.4132,507.5981,507.1017,507.5981,4995.0
2024-02-27 12:15:00,521.44,521.92,521.44,521.92,6392.0,507.53,507.9972,507.53,507.9972,6392.0
2024-02-27 12:20:00,521.84,522.13,521.76,522.13,5501.0,507.9193,508.2016,507.8414,508.2016,5501.0
2024-02-27 12:25:00,522.13,522.27,522.03,522.22,7628.0,508.2016,508.3378,508.1042,508.2892,7628.0
2024-02-27 12:30:00,522.19,522.54,522.17,522.27,3933.0,508.26,508.6006,508.2405,508.3378,3933.0
2024-02-27 12:35:00,522.15,522.69,522.15,522.68,8846.0,508.221,508.7466,508.221,508.7369,8846.0
2024-02-27 12:40:00,522.62,522.77,522.05,522.2,4710.0,508.6785,508.8245,508.1237,508.2697,4710.0
2024-02-27 12:45:00,522.21,522.5,522.21,522.39,2702.0,508.2794,508.5617,508.2794,508.4546,2702.0
2024-02-27 12:50:00,522.39,522.64,522.11,522.62,9467.0,508.4546,508.698,508.1821,508.6785,9467.0
2024-02-27 12:55:00,522.57,522.64,522.09,522.33,8319.0,508.6298,508.698,508.1626,508.3962,8319.0
2024-02-27 13:00:00,522.39,523.08,522.38,522.86,5139.0,508.4546,509.1262,508.4449,508.9121,5139.0
2024-02-27 13:05:00,522.85,522.85,522.57,522.68,5310.0,508.9024,508.9024,508.6298,508.7369,5310.0
2024-02-27 13:10:00,522.63,522.65,522.16,522.16,4304.0,508.6882,508.7077,508.2308,508.2308,4304.0
2024-02-27 13:15:00,522.23,522.37,521.96,521.96,6723.0,508.2989,508.4352,508.0361,508.0361,6723.0
2024-02-27 13:20:00,521.96,522.29,521.94,522.12,10708.0,508.0361,508.3573,508.0166,508.1918,10708.0
2024-02-27 13:25:00,522.23,522.25,521.76,521.95,5494.0,508.2989,508.3184,507.8414,508.0264,5494.0
2024-02-27 13:30:00,521.95,522.16,521.87,522.16,5141.0,508.0264,508.2308,507.9485,508.2308,5141.0
2024-02-27 13:35:00,522.06,522.17,521.97,522.15,6677.0,508.1334,508.2405,508.0458,508.221,6677.0
2024-02-27 13:40:00,522.13,522.39,522.11,522.37,4741.0,508.2016,508.4546,508.1821,508.4352,4741.0
2024-02-27 13:45:00,522.36,523.4,522.35,523.18,13874.0,508.4254,509.4377,508.4157,509.2236,13874.0
2024-02-27 13:50:00,523.1,523.51,523.1,523.46,6390.0,509.1457,509.5448,509.1457,509.4961,6390.0
2024-02-27 13:55:00,523.45,523.83,523.44,523.6,10846.0,509.4864,509.8562,509.4766,509.6324,10846.0
2024-02-27 14:00:00,523.67,523.85,523.33,523.62,10845.0,509.7005,509.8757,509.3696,509.6518,10845.0
2024-02-27 14:05:00,523.61,523.74,523.24,523.38,4947.0,509.6421,509.7686,509.282,509.4182,4947.0
2024-02-27 14:10:00,523.4,523.41,523.11,523.34,8216.0,509.4377,509.4474,509.1554,509.3793,8216.0
2024-02-27 14:15:00,523.31,523.89,523.3,523.36,8760.0,509.3501,509.9146,509.3404,509.3988,8760.0
2024-02-27 14:20:00,523.36,523.62,523.19,523.6,7072.0,509.3988,509.6518,509.2333,509.6324,7072.0
2024-02-27 14:25:00,523.6,523.98,523.59,523.98,4926.0,509.6324,510.0022,509.6226,510.0022,4926.0
2024-02-27 14:30:00,523.88,523.88,523.63,523.63,3623.0,509.9049,509.9049,509.6616,509.6616,3623.0
2024-02-27 14:35:00,523.62,524.33,523.62,524.08,4946.0,509.6518,510.3429,509.6518,510.0995,4946.0
2024-02-27 14:40:00,524.03,524.16,523.86,523.86,3544.0,510.0509,510.1774,509.8854,509.8854,3544.0
2024-02-27 14:45:00,523.77,524.0,523.68,523.72,4011.0,509.7978,510.0217,509.7102,509.7492,4011.0
2024-02-27 14:50:00,523.72,523.93,523.63,523.91,5206.0,509.7492,509.9536,509.6616,509.9341,5206.0
2024-02-27 14:55:00,523.91,524.34,523.79,524.33,7120.0,509.9341,510.3526,509.8173,510.3429,7120.0
2024-02-27 15:00:00,524.33,524.53,524.16,524.16,6637.0,510.3429,510.5375,510.1774,510.1774,6637.0
2024-02-27 15:05:00,524.16,524.16,523.65,523.7,11395.0,510.1774,510.1774,509.681,509.7297,11395.0
2024-02-27 15:10:00,523.64,523.79,523.33,523.34,9890.0,509.6713,509.8173,509.3696,509.3793,9890.0
2024-02-27 15:15:00,523.34,523.4,522.86,522.93,16302.0,509.3793,509.4377,508.9121,508.9802,16302.0
2024-02-27 15:20:00,522.93,523.33,522.91,523.09,8030.0,508.9802,509.3696,508.9608,509.136,8030.0
2024-02-27 15:25:00,523.11,523.38,522.98,523.2,6263.0,509.1554,509.4182,509.0289,509.243,6263.0
2024-02-27 15:30:00,523.2,523.46,523.16,523.33,7940.0,509.243,509.4961,509.2041,509.3696,7940.0
2024-02-27 15:35:00,523.34,523.66,523.28,523.44,11955.0,509.3793,509.6908,509.3209,509.4766,11955.0
2024-02-27 15:40:00,523.41,523.44,516.18,517.64,95402.0,509.4474,509.4766,502.4103,503.8313,95402.0
2024-02-27 15:45:00,517.77,519.48,512.36,514.48,382840.0,503.9579,505.6223,498.6922,500.7556,382840.0
2024-02-27 15:50:00,514.87,518.79,512.05,514.16,289852.0,501.1352,504.9507,498.3905,500.4442,289852.0
2024-02-27 15:55:00,514.49,515.88,512.08,513.31,458747.0,500.7654,502.1183,498.4197,499.6169,458747.0
2024-02-28 09:30:00,495.44,497.88,487.89,495.46,499361.0,482.2236,484.5985,474.875,482.243,499361.0
2024-02-28 09:35:00,495.22,495.79,492.13,493.15,248243.0,482.0094,482.5642,479.0019,479.9946,248243.0
2024-02-28 09:40:00,493.16,493.5,489.39,490.17,185222.0,480.0044,480.3353,476.3349,477.0941,185222.0
2024-02-28 09:45:00,489.98,491.58,488.8,490.33,145876.0,476.9092,478.4665,475.7607,477.2499,145876.0
2024-02-28 09:50:00,490.33,493.39,489.55,493.2,130840.0,477.2499,480.2282,476.4907,480.0433,130840.0
2024-02-28 09:55:00,493.0,493.47,489.85,490.7,122764.0,479.8486,480.3061,476.7827,477.61,122764.0
2024-02-28 10:00:00,490.7,491.15,489.0,489.44,122084.0,477.61,478.048,475.9553,476.3836,122084.0
2024-02-28 10:05:00,489.56,489.67,486.51,486.55,157344.0,476.5004,476.6075,473.5318,473.5707,157344.0
2024-02-28 10:10:00,486.63,487.73,486.1,486.53,153299.0,473.6486,474.7192,473.1327,473.5512,153299.0
2024-02-28 10:15:00,486.66,487.45,485.64,486.09,142213.0,473.6778,474.4467,472.685,473.123,142213.0
2024-02-28 10:20:00,486.1,486.45,484.39,485.75,112039.0,473.1327,473.4734,471.4683,472.792,112039.0
2024-02-28 10:25:00,485.88,487.15,485.68,486.21,119791.0,472.9186,474.1547,472.7239,473.2398,119791.0
2024-02-28 10:30:00,486.31,486.94,485.66,486.02,79757.0,473.3371,473.9503,472.7044,473.0548,79757.0
2024-02-28 10:35:00,486.02,487.76,485.71,487.1,67830.0,473.0548,474.7484,472.7531,474.106,67830.0
2024-02-28 10:40:00,487.25,489.12,487.07,488.02,87164.0,474.252,476.0721,474.0768,475.0015,87164.0
2024-02-28 10:45:00,488.2,489.87,487.89,489.74,82504.0,475.1767,476.8021,474.875,476.6756,82504.0
2024-02-28 10:50:00,489.56,489.57,487.79,487.89,95862.0,476.5004,476.5101,474.7776,474.875,95862.0
2024-02-28 10:55:00,487.88,488.0,486.08,486.89,72602.0,474.8652,474.982,473.1132,473.9016,72602.0
2024-02-28 11:00:00,486.89,489.14,486.87,489.08,39407.0,473.9016,476.0916,473.8822,476.0332,39407.0
2024-02-28 11:05:00,489.0,489.94,488.3,488.43,49846.0,475.9553,476.8703,475.274,475.4006,49846.0
2024-02-28 11:10:00,488.26,489.43,487.93,488.82,44765.0,475.2351,476.3739,474.9139,475.7802,44765.0
2024-02-28 11:15:00,488.99,489.32,488.17,488.82,55481.0,475.9456,476.2668,475.1475,475.7802,55481.0
2024-02-28 11:20:00,488.55,489.28,488.06,488.59,27128.0,475.5174,476.2279,475.0404,475.5563,27128.0
2024-02-28 11:25:00,488.73,488.9,487.31,488.74,108275.0,475.6926,475.858,474.3104,475.7023,108275.0
2024-02-28 11:30:00,488.59,489.36,487.87,488.11,39642.0,475.5563,476.3057,474.8555,475.0891,39642.0
2024-02-28 11:35:00,488.1,488.59,487.8,488.34,55362.0,475.0794,475.5563,474.7874,475.313,55362.0
2024-02-28 11:40:00,488.34,488.71,488.05,488.69,35966.0,475.313,475.6731,475.0307,475.6536,35966.0
2024-02-28 11:45:00,488.64,489.0,487.8,488.91,51044.0,475.605,475.9553,474.7874,475.8678,51044.0
2024-02-28 11:50:00,488.99,489.97,488.99,489.27,85244.0,475.9456,476.8995,475.9456,476.2181,85244.0
2024-02-28 11:55:00,489.32,489.56,488.29,488.37,32835.0,476.2668,476.5004,475.2643,475.3422,32835.0
2024-02-28 12:00:00,488.35,488.52,487.8,487.9,60314.0,475.3227,475.4882,474.7874,474.8847,60314.0
2024-02-28 12:05:00,487.98,488.29,487.68,487.97,45579.0,474.9626,475.2643,474.6706,474.9528,45579.0
2024-02-28 12:10:00,487.9,488.31,487.85,488.22,66501.0,474.8847,475.2838,474.836,475.1962,66501.0
2024-02-28 12:15:00,488.17,490.13,488.13,490.08,46187.0,475.1475,477.0552,475.1086,477.0065,46187.0
2024-02-28 12:20:00,490.13,492.42,490.03,492.19,46110.0,477.0552,479.2841,476.9579,479.0603,46110.0
2024-02-28 12:25:00,492.36,492.69,490.97,491.95,81349.0,479.2257,479.5469,477.8728,478.8267,81349.0
2024-02-28 12:30:00,491.78,492.48,491.02,491.91,62853.0,478.6612,479.3425,477.9215,478.7877,62853.0
2024-02-28 12:35:00,491.91,492.0,490.97,491.16,79709.0,478.7877,478.8753,477.8728,478.0577,79709.0
2024-02-28 12:40:00,491.06,491.22,490.51,490.54,35820.0,477.9604,478.1161,477.4251,477.4543,35820.0
2024-02-28 12:45:00,490.7,490.7,488.87,489.02,56060.0,477.61,477.61,475.8288,475.9748,56060.0
2024-02-28 12:50:00,489.02,489.76,488.4,489.49,35616.0,475.9748,476.6951,475.3714,476.4323,35616.0
2024-02-28 12:55:00,489.6,489.82,489.28,489.49,42803.0,476.5393,476.7535,476.2279,476.4323,42803.0
2024-02-28 13:00:00,489.38,489.93,488.99,489.81,32016.0,476.3252,476.8605,475.9456,476.7437,32016.0
2024-02-28 13:05:00,489.85,490.84,489.64,489.93,32048.0,476.7827,477.7463,476.5783,476.8605,32048.0
2024-02-28 13:10:00,489.89,490.06,489.42,489.51,22671.0,476.8216,476.9871,476.3641,476.4517,22671.0
2024-02-28 13:15:00,489.51,489.55,488.93,488.93,14753.0,476.4517,476.4907,475.8872,475.8872,14753.0
2024-02-28 13:20:00,488.96,489.45,488.32,489.33,28403.0,475.9164,476.3933,475.2935,476.2765,28403.0
2024-02-28 13:25:00,489.36,489.76,488.71,489.72,25841.0,476.3057,476.6951,475.6731,476.6561,25841.0
2024-02-28 13:30:00,489.83,490.11,489.12,489.25,37612.0,476.7632,477.0357,476.0721,476.1987,37612.0
2024-02-28 13:35:00,489.39,490.99,489.22,490.26,108497.0,476.3349,477.8923,476.1695,477.1817,108497.0
2024-02-28 13:40:00,490.32,490.33,489.69,489.88,35894.0,477.2401,477.2499,476.6269,476.8119,35894.0
2024-02-28 13:45:00,489.99,489.99,489.48,489.48,35335.0,476.9189,476.9189,476.4225,476.4225,35335.0
2024-02-28 13:50:00,489.41,489.91,489.18,489.61,53670.0,476.3544,476.8411,476.1305,476.5491,53670.0
2024-02-28 13:55:00,489.62,489.89,489.46,489.62,22615.0,476.5588,476.8216,476.4031,476.5588,22615.0
2024-02-28 14:00:00,489.6,489.64,488.81,488.83,33640.0,476.5393,476.5783,475.7704,475.7899,33640.0
2024-02-28 14:05:00,488.85,489.12,488.34,488.49,34940.0,475.8094,476.0721,475.313,475.459,34940.0
2024-02-28 14:10:00,488.44,488.75,488.0,488.3,29614.0,475.4103,475.712,474.982,475.274,29614.0
2024-02-28 14:15:00,488.35,488.45,488.0,488.15,40540.0,475.3227,475.42,474.982,475.128,40540.0
2024-02-28 14:20:00,488.13,488.33,488.02,488.13,44439.0,475.1086,475.3032,475.0015,475.1086,44439.0
2024-02-28 14:25:00,488.09,488.46,488.0,488.3,33941.0,475.0696,475.4298,474.982,475.274,33941.0
2024-02-28 14:30:00,488.3,488.39,487.99,488.2,57326.0,475.274,475.3616,474.9723,475.1767,57326.0
2024-02-28 14:35:00,488.14,488.8,488.13,488.78,58605.0,475.1183,475.7607,475.1086,475.7412,58605.0
2024-02-28 14:40:00,488.71,488.8,488.12,488.35,41118.0,475.6731,475.7607,475.0988,475.3227,41118.0
2024-02-28 14:45:00,488.47,489.46,488.1,489.46,45439.0,475.4395,476.4031,475.0794,476.4031,45439.0
2024-02-28 14:50:00,489.49,491.3,489.42,491.22,48913.0,476.4323,478.194,476.3641,478.1161,48913.0
2024-02-28 14:55:00,491.12,495.16,491.12,493.5,126741.0,478.0188,481.951,478.0188,480.3353,126741.0
2024-02-28 15:00:00,493.3,494.56,493.24,494.12,57555.0,480.1406,481.367,480.0822,480.9388,57555.0
2024-02-28 15:05:00,494.06,494.1,492.22,492.58,32594.0,480.8804,480.9193,479.0895,479.4398,32594.0
2024-02-28 15:10:00,492.68,493.97,492.27,493.97,29062.0,479.5372,480.7928,479.1381,480.7928,29062.0
2024-02-28 15:15:00,493.85,494.93,493.83,494.57,59677.0,480.676,481.7272,480.6565,481.3768,59677.0
2024-02-28 15:20:00,494.53,495.94,494.5,495.53,71471.0,481.3378,482.7102,481.3086,482.3112,71471.0
2024-02-28 15:25:00,495.61,496.7,495.14,496.7,64042.0,482.389,483.4499,481.9316,483.4499,64042.0
2024-02-28 15:30:00,496.68,497.23,496.53,496.95,88915.0,483.4305,483.9658,483.2845,483.6933,88915.0
2024-02-28 15:35:00,497.03,497.9,496.89,497.6,84470.0,483.7711,484.6179,483.6349,484.3259,84470.0
2024-02-28 15:40:00,497.61,498.55,496.88,497.89,109020.0,484.3357,485.2506,483.6251,484.6082,109020.0
2024-02-28 15:45:00,497.78,498.56,497.39,498.07,115507.0,484.5011,485.2603,484.1215,484.7834,115507.0
2024-02-28 15:50:00,498.19,498.19,496.26,497.33,123351.0,484.9002,484.9002,483.0217,484.0631,123351.0
2024-02-28 15:55:00,497.47,498.5,497.28,498.47,299776.0,484.1994,485.2019,484.0145,485.1727,299776.0
2024-02-29 09:30:00,498.5,501.75,497.05,500.03,238288.0,485.2019,488.3652,483.7906,486.6911,238288.0
2024-02-29 09:35:00,500.36,500.95,498.4,498.56,65592.0,487.0123,487.5866,485.1046,485.2603,65592.0
2024-02-29 09:40:00,498.35,500.35,497.86,499.6,38328.0,485.0559,487.0026,484.579,486.2726,38328.0
2024-02-29 09:45:00,499.46,500.05,498.43,498.71,39965.0,486.1363,486.7106,485.1338,485.4063,39965.0
2024-02-29 09:50:00,498.74,499.2,497.65,497.83,41337.0,485.4355,485.8833,484.3746,484.5498,41337.0
2024-02-29 09:55:00,497.72,498.63,497.11,498.44,51270.0,484.4427,485.3285,483.849,485.1435,51270.0
2024-02-29 10:00:00,498.56,498.82,497.79,498.66,45435.0,485.2603,485.5134,484.5109,485.3577,45435.0
2024-02-29 10:05:00,498.82,498.82,497.21,498.75,66938.0,485.5134,485.5134,483.9463,485.4453,66938.0
2024-02-29 10:10:00,498.76,499.33,497.06,497.25,74372.0,485.455,486.0098,483.8003,483.9853,74372.0
2024-02-29 10:15:00,497.15,497.16,495.8,496.53,37020.0,483.8879,483.8977,482.574,483.2845,37020.0
2024-02-29 10:20:00,496.47,496.8,495.72,496.0,47175.0,483.2261,483.5473,482.4961,482.7686,47175.0
2024-02-29 10:25:00,496.0,497.65,495.99,497.65,31804.0,482.7686,484.3746,482.7589,484.3746,31804.0
2024-02-29 10:30:00,497.48,497.48,496.16,496.48,25439.0,484.2091,484.2091,482.9243,483.2358,25439.0
2024-02-29 10:35:00,496.66,497.41,496.25,497.4,34481.0,483.411,484.141,483.0119,484.1313,34481.0
2024-02-29 10:40:00,497.39,497.48,495.87,495.89,35061.0,484.1215,484.2091,482.6421,482.6616,35061.0
2024-02-29 10:45:00,496.03,496.96,495.83,496.96,19914.0,482.7978,483.703,482.6032,483.703,19914.0
2024-02-29 10:50:00,497.06,498.24,497.06,497.71,23250.0,483.8003,484.9489,483.8003,484.433,23250.0
2024-02-29 10:55:00,497.6,498.13,497.26,497.55,27623.0,484.3259,484.8418,483.995,484.2773,27623.0
2024-02-29 11:00:00,497.59,498.12,497.2,497.76,24194.0,484.3162,484.8321,483.9366,484.4817,24194.0
2024-02-29 11:05:00,497.68,498.13,497.2,497.68,31614.0,484.4038,484.8418,483.9366,484.4038,31614.0
2024-02-29 11:10:00,497.69,498.39,497.32,498.1,30824.0,484.4135,485.0949,484.0534,484.8126,30824.0
2024-02-29 11:15:00,498.16,498.73,498.02,498.52,17210.0,484.871,485.4258,484.7347,485.2214,17210.0
2024-02-29 11:20:00,498.53,498.88,498.31,498.4,21258.0,485.2311,485.5718,485.017,485.1046,21258.0
2024-02-29 11:25:00,498.37,498.52,496.76,496.94,41956.0,485.0754,485.2214,483.5083,483.6835,41956.0
2024-02-29 11:30:00,496.9,497.1,496.35,496.68,22872.0,483.6446,483.8393,483.1093,483.4305,22872.0
2024-02-29 11:35:00,496.68,496.68,495.63,495.69,24782.0,483.4305,483.4305,482.4085,482.4669,24782.0
2024-02-29 11:40:00,495.8,496.56,495.3,495.86,34525.0,482.574,483.3137,482.0873,482.6324,34525.0
2024-02-29 11:45:00,495.74,496.54,495.74,496.54,26388.0,482.5156,483.2942,482.5156,483.2942,26388.0
2024-02-29 11:50:00,496.5,496.64,496.28,496.44,19820.0,483.2553,483.3915,483.0411,483.1969,19820.0
2024-02-29 11:55:00,496.49,497.21,496.41,496.62,14397.0,483.2455,483.9463,483.1677,483.3721,14397.0
2024-02-29 12:00:00,496.68,497.02,496.31,496.95,20633.0,483.4305,483.7614,483.0703,483.6933,20633.0
2024-02-29 12:05:00,497.0,497.0,496.09,496.21,21188.0,483.7419,483.7419,482.8562,482.973,21188.0
2024-02-29 12:10:00,496.23,496.38,495.66,495.99,17652.0,482.9925,483.1385,482.4377,482.7589,17652.0
2024-02-29 12:15:00,496.09,496.09,495.26,495.34,21111.0,482.8562,482.8562,482.0484,482.1262,21111.0
2024-02-29 12:20:00,495.35,495.62,495.12,495.24,11767.0,482.136,482.3988,481.9121,482.0289,11767.0
2024-02-29 12:25:00,495.25,495.35,494.65,495.12,20733.0,482.0386,482.136,481.4546,481.9121,20733.0
2024-02-29 12:30:00,495.38,495.38,494.81,494.86,68587.0,482.1652,482.1652,481.6104,481.659,68587.0
2024-02-29 12:35:00,494.86,495.07,494.63,495.07,17425.0,481.659,481.8634,481.4352,481.8634,17425.0
2024-02-29 12:40:00,495.07,495.24,494.65,495.24,35636.0,481.8634,482.0289,481.4546,482.0289,35636.0
2024-02-29 12:45:00,495.24,495.25,494.18,494.23,17928.0,482.0289,482.0386,480.9972,481.0458,17928.0
2024-02-29 12:50:00,494.25,494.82,494.0,494.81,17381.0,481.0653,481.6201,480.822,481.6104,17381.0
2024-02-29 12:55:00,494.72,495.04,494.18,495.04,20434.0,481.5228,481.8342,480.9972,481.8342,20434.0
2024-02-29 13:00:00,494.97,495.08,494.68,494.96,21098.0,481.7661,481.8732,481.4838,481.7564,21098.0
2024-02-29 13:05:00,494.89,495.08,494.5,494.52,30514.0,481.6882,481.8732,481.3086,481.3281,30514.0
2024-02-29 13:10:00,494.49,494.6,493.85,493.87,96401.0,481.2989,481.406,480.676,480.6954,96401.0
2024-02-29 13:15:00,493.96,494.06,493.42,493.47,15414.0,480.783,480.8804,480.2574,480.3061,15414.0
2024-02-29 13:20:00,493.47,493.94,493.43,493.85,15020.0,480.3061,480.7636,480.2672,480.676,15020.0
2024-02-29 13:25:00,493.91,493.91,493.2,493.52,19531.0,480.7344,480.7344,480.0433,480.3548,19531.0
2024-02-29 13:30:00,493.49,493.5,493.14,493.19,16093.0,480.3256,480.3353,479.9849,480.0336,16093.0
2024-02-29 13:35:00,493.19,493.31,492.76,492.97,30840.0,480.0336,480.1504,479.615,479.8194,30840.0
2024-02-29 13:40:00,493.0,493.48,492.83,493.06,21502.0,479.8486,480.3158,479.6832,479.907,21502.0
2024-02-29 13:45:00,493.06,493.08,492.58,492.64,21664.0,479.907,479.9265,479.4398,479.4982,21664.0
2024-02-29 13:50:00,492.7,493.05,492.43,492.5,30488.0,479.5566,479.8973,479.2939,479.362,30488.0
2024-02-29 13:55:00,492.52,492.86,491.99,492.52,152143.0,479.3814,479.7124,478.8656,479.3814,152143.0
2024-02-29 14:00:00,492.59,493.38,492.52,492.75,18512.0,479.4496,480.2185,479.3814,479.6053,18512.0
2024-02-29 14:05:00,492.76,493.03,492.39,492.81,22915.0,479.615,479.8778,479.2549,479.6637,22915.0
2024-02-29 14:10:00,492.81,492.86,491.76,491.89,24168.0,479.6637,479.7124,478.6417,478.7683,24168.0
2024-02-29 14:15:00,491.89,492.5,491.6,492.46,26311.0,478.7683,479.362,478.486,479.3231,26311.0
2024-02-29 14:20:00,492.45,493.26,492.43,493.25,21847.0,479.3133,480.1017,479.2939,480.092,21847.0
2024-02-29 14:25:00,493.29,494.24,493.29,494.12,38637.0,480.1309,481.0556,480.1309,480.9388,38637.0
2024-02-29 14:30:00,494.14,494.45,493.58,493.92,30625.0,480.9582,481.26,480.4132,480.7441,30625.0
2024-02-29 14:35:00,493.89,493.95,492.99,493.03,32218.0,480.7149,480.7733,479.8389,479.8778,32218.0
2024-02-29 14:40:00,493.13,493.18,492.32,492.85,173373.0,479.9752,480.0238,479.1868,479.7026,173373.0
2024-02-29 14:45:00,493.01,493.02,492.36,492.47,14814.0,479.8584,479.8681,479.2257,479.3328,14814.0
2024-02-29 14:50:00,492.49,492.77,492.32,492.68,14805.0,479.3522,479.6248,479.1868,479.5372,14805.0
2024-02-29 14:55:00,492.68,493.32,492.42,493.31,33735.0,479.5372,480.1601,479.2841,480.1504,33735.0
2024-02-29 15:00:00,493.34,494.13,493.31,493.8,20691.0,480.1796,480.9485,480.1504,480.6273,20691.0
2024-02-29 15:05:00,493.87,493.92,493.52,493.65,24406.0,480.6954,480.7441,480.3548,480.4813,24406.0
2024-02-29 15:10:00,493.65,493.84,493.32,493.38,47526.0,480.4813,480.6662,480.1601,480.2185,47526.0
2024-02-29 15:15:00,493.46,493.54,492.88,493.19,21732.0,480.2964,480.3742,479.7318,480.0336,21732.0
2024-02-29 15:20:00,493.2,493.23,492.22,492.41,31498.0,480.0433,480.0725,479.0895,479.2744,31498.0
2024-02-29 15:25:00,492.41,493.08,492.01,492.88,95739.0,479.2744,479.9265,478.8851,479.7318,95739.0
2024-02-29 15:30:00,492.92,493.8,492.88,493.5,44857.0,479.7708,480.6273,479.7318,480.3353,44857.0
2024-02-29 15:35:00,493.49,493.88,493.09,493.7,47716.0,480.3256,480.7052,479.9362,480.53,47716.0
2024-02-29 15:40:00,493.71,493.76,493.21,493.53,34290.0,480.5397,480.5884,480.053,480.3645,34290.0
2024-02-29 15:45:00,493.52,493.75,493.11,493.7,53528.0,480.3548,480.5786,479.9557,480.53,53528.0
2024-02-29 15:50:00,493.66,493.75,492.95,493.58,83270.0,480.491,480.5786,479.8,480.4132,83270.0
2024-02-29 15:55:00,493.55,494.05,492.72,492.93,384458.0,480.384,480.8706,479.5761,479.7805,384458.0
2024-03-01 09:30:00,489.42,490.02,485.5,487.28,247761.0,476.3641,476.9481,472.5487,474.2812,247761.0
2024-03-01 09:35:00,487.38,487.62,482.83,486.58,161150.0,474.3786,474.6122,469.9499,473.5999,161150.0
2024-03-01 09:40:00,486.38,486.5,482.74,483.73,87297.0,473.4052,473.522,469.8623,470.8259,87297.0
2024-03-01 09:45:00,483.73,485.02,483.03,483.52,79188.0,470.8259,472.0815,470.1446,470.6215,79188.0
2024-03-01 09:50:00,483.49,483.63,480.27,480.53,209102.0,470.5923,470.7286,467.4582,467.7113,209102.0
2024-03-01 09:55:00,480.53,481.5,479.43,481.23,247098.0,467.7113,468.6554,466.6406,468.3926,247098.0
2024-03-01 10:00:00,481.35,481.53,477.25,478.37,162142.0,468.5094,468.6846,464.5188,465.6089,162142.0
2024-03-01 10:05:00,478.71,480.28,478.33,479.41,101092.0,465.9398,467.468,465.57,466.6212,101092.0
2024-03-01 10:10:00,479.33,481.4,479.31,479.79,107026.0,466.5433,468.5581,466.5238,466.991,107026.0
2024-03-01 10:15:00,479.92,480.34,479.44,479.81,71751.0,467.1176,467.5264,466.6504,467.0105,71751.0
2024-03-01 10:20:00,479.88,480.3,478.7,479.44,128349.0,467.0786,467.4874,465.9301,466.6504,128349.0
2024-03-01 10:25:00,479.44,479.87,478.66,479.64,54790.0,466.6504,467.0689,465.8912,466.845,54790.0
2024-03-01 10:30:00,479.64,479.73,478.78,479.23,71688.0,466.845,466.9326,466.008,466.446,71688.0
2024-03-01 10:35:00,479.28,480.27,478.87,479.48,53547.0,466.4946,467.4582,466.0956,466.6893,53547.0
2024-03-01 10:40:00,479.5,480.61,479.45,480.28,56710.0,466.7088,467.7892,466.6601,467.468,56710.0
2024-03-01 10:45:00,480.22,480.96,480.06,480.06,56605.0,467.4096,468.1298,467.2538,467.2538,56605.0
2024-03-01 10:50:00,480.27,480.65,479.86,479.86,67455.0,467.4582,467.8281,467.0592,467.0592,67455.0
2024-03-01 10:55:00,479.99,481.14,479.85,480.5,78634.0,467.1857,468.305,467.0494,467.6821,78634.0
2024-03-01 11:00:00,480.5,481.93,480.32,481.56,59493.0,467.6821,469.074,467.5069,468.7138,59493.0
2024-03-01 11:05:00,481.64,481.99,480.62,480.94,74787.0,468.7917,469.1323,467.7989,468.1104,74787.0
2024-03-01 11:10:00,480.92,481.09,480.47,480.93,51290.0,468.0909,468.2564,467.6529,468.1006,51290.0
2024-03-01 11:15:00,480.88,481.71,480.49,480.79,51194.0,468.052,468.8598,467.6724,467.9644,51194.0
2024-03-01 11:20:00,480.83,481.99,480.53,481.78,63598.0,468.0033,469.1323,467.7113,468.928,63598.0
2024-03-01 11:25:00,481.75,482.73,481.44,482.54,48467.0,468.8988,469.8526,468.597,469.6677,48467.0
2024-03-01 11:30:00,482.65,482.95,481.66,481.86,53789.0,469.7747,470.0667,468.8112,469.0058,53789.0
2024-03-01 11:35:00,481.86,482.8,481.67,482.25,54278.0,469.0058,469.9207,468.8209,469.3854,54278.0
2024-03-01 11:40:00,482.25,482.32,481.5,482.0,37355.0,469.3854,469.4535,468.6554,469.1421,37355.0
2024-03-01 11:45:00,482.02,484.23,482.0,484.15,40180.0,469.1615,471.3126,469.1421,471.2347,40180.0
2024-03-01 11:50:00,484.18,485.37,484.11,485.1,107967.0,471.2639,472.4222,471.1958,472.1594,107967.0
2024-03-01 11:55:00,485.1,486.29,485.02,485.11,49803.0,472.1594,473.3176,472.0815,472.1691,49803.0
2024-03-01 12:00:00,485.19,486.32,485.15,486.22,29745.0,472.247,473.3468,472.2081,473.2495,29745.0
2024-03-01 12:05:00,486.22,487.23,486.15,487.06,24196.0,473.2495,474.2326,473.1814,474.0671,24196.0
2024-03-01 12:10:00,487.08,487.53,486.33,486.65,29851.0,474.0866,474.5246,473.3566,473.668,29851.0
2024-03-01 12:15:00,486.41,488.12,486.41,488.07,44793.0,473.4344,475.0988,473.4344,475.0502,44793.0
2024-03-01 12:20:00,487.94,488.5,487.94,488.1,38373.0,474.9236,475.4687,474.9236,475.0794,38373.0
2024-03-01 12:25:00,488.1,488.5,487.69,488.09,31762.0,475.0794,475.4687,474.6803,475.0696,31762.0
2024-03-01 12:30:00,488.19,488.19,487.67,487.86,23964.0,475.167,475.167,474.6608,474.8458,23964.0
2024-03-01 12:35:00,487.92,488.12,487.8,487.97,25450.0,474.9042,475.0988,474.7874,474.9528,25450.0
2024-03-01 12:40:00,487.94,488.15,487.78,487.91,28111.0,474.9236,475.128,474.7679,474.8944,28111.0
2024-03-01 12:45:00,487.98,488.08,487.82,487.92,38043.0,474.9626,475.0599,474.8068,474.9042,38043.0
2024-03-01 12:50:00,487.96,488.05,487.6,487.93,24021.0,474.9431,475.0307,474.5927,474.9139,24021.0
2024-03-01 12:55:00,487.93,488.77,487.83,488.19,65723.0,474.9139,475.7315,474.8166,475.167,65723.0
2024-03-01 13:00:00,488.19,488.35,486.43,486.78,27100.0,475.167,475.3227,473.4539,473.7946,27100.0
2024-03-01 13:05:00,486.79,487.07,486.6,486.78,24858.0,473.8043,474.0768,473.6194,473.7946,24858.0
2024-03-01 13:10:00,486.87,487.03,486.68,486.74,19211.0,473.8822,474.0379,473.6972,473.7556,19211.0
2024-03-01 13:15:00,486.8,487.64,486.8,487.52,17962.0,473.814,474.6316,473.814,474.5148,17962.0
2024-03-01 13:20:00,487.56,488.78,487.49,488.7,25139.0,474.5538,475.7412,474.4856,475.6634,25139.0
2024-03-01 13:25:00,488.72,488.98,487.72,487.77,29417.0,475.6828,475.9359,474.7095,474.7582,29417.0
2024-03-01 13:30:00,487.77,487.9,487.5,487.64,28388.0,474.7582,474.8847,474.4954,474.6316,28388.0
2024-03-01 13:35:00,487.6,487.66,487.23,487.37,25131.0,474.5927,474.6511,474.2326,474.3688,25131.0
2024-03-01 13:40:00,487.42,487.55,487.21,487.52,22542.0,474.4175,474.544,474.2131,474.5148,22542.0
2024-03-01 13:45:00,487.52,488.26,487.17,487.18,42085.0,474.5148,475.2351,474.1742,474.1839,42085.0
2024-03-01 13:50:00,487.2,487.27,486.57,486.69,29962.0,474.2034,474.2715,473.5902,473.707,29962.0
2024-03-01 13:55:00,486.67,486.91,486.54,486.57,28361.0,473.6875,473.9211,473.561,473.5902,28361.0
2024-03-01 14:00:00,486.6,487.32,486.42,487.32,31339.0,473.6194,474.3202,473.4442,474.3202,31339.0
2024-03-01 14:05:00,487.45,488.09,487.45,488.05,17647.0,474.4467,475.0696,474.4467,475.0307,17647.0
2024-03-01 14:10:00,488.03,488.7,488.02,488.47,18010.0,475.0112,475.6634,475.0015,475.4395,18010.0
2024-03-01 14:15:00,488.47,488.65,488.26,488.34,19736.0,475.4395,475.6147,475.2351,475.313,19736.0
2024-03-01 14:20:00,488.4,488.75,488.22,488.37,22336.0,475.3714,475.712,475.1962,475.3422,22336.0
2024-03-01 14:25:00,488.45,488.56,488.21,488.26,18126.0,475.42,475.5271,475.1864,475.2351,18126.0
2024-03-01 14:30:00,488.21,488.43,487.92,488.0,18948.0,475.1864,475.4006,474.9042,474.982,18948.0
2024-03-01 14:35:00,488.0,488.09,487.7,487.75,21048.0,474.982,475.0696,474.69,474.7387,21048.0
2024-03-01 14:40:00,487.69,487.9,486.77,486.77,22929.0,474.6803,474.8847,473.7848,473.7848,22929.0
2024-03-01 14:45:00,486.85,487.5,486.84,486.9,31473.0,473.8627,474.4954,473.853,473.9114,31473.0
2024-03-01 14:50:00,486.97,487.21,486.75,486.81,23349.0,473.9795,474.2131,473.7654,473.8238,23349.0
2024-03-01 14:55:00,486.82,487.05,486.62,486.75,26448.0,473.8335,474.0574,473.6388,473.7654,26448.0
2024-03-01 15:00:00,486.89,487.2,486.74,486.93,38223.0,473.9016,474.2034,473.7556,473.9406,38223.0
2024-03-01 15:05:00,487.0,488.23,486.84,488.15,35053.0,474.0087,475.2059,473.853,475.128,35053.0
2024-03-01 15:10:00,488.1,488.32,487.66,488.21,21319.0,475.0794,475.2935,474.6511,475.1864,21319.0
2024-03-01 15:15:00,488.1,488.24,487.14,488.0,33942.0,475.0794,475.2156,474.145,474.982,33942.0
2024-03-01 15:20:00,487.99,488.44,487.96,488.31,33199.0,474.9723,475.4103,474.9431,475.2838,33199.0
2024-03-01 15:25:00,488.3,488.76,487.81,488.1,31478.0,475.274,475.7218,474.7971,475.0794,31478.0
2024-03-01 15:30:00,488.22,488.76,488.1,488.68,28919.0,475.1962,475.7218,475.0794,475.6439,28919.0
2024-03-01 15:35:00,488.73,489.43,488.58,489.43,20596.0,475.6926,476.3739,475.5466,476.3739,20596.0
2024-03-01 15:40:00,489.39,489.53,488.92,489.35,24037.0,476.3349,476.4712,475.8775,476.296,24037.0
2024-03-01 15:45:00,489.34,489.78,489.08,489.34,38152.0,476.2863,476.7145,476.0332,476.2863,38152.0
2024-03-01 15:50:00,489.34,489.56,489.05,489.22,48962.0,476.2863,476.5004,476.004,476.1695,48962.0
2024-03-01 15:55:00,489.18,489.89,489.14,489.71,124756.0,476.1305,476.8216,476.0916,476.6464,124756.0
2024-03-04 09:30:00,483.24,486.81,482.28,485.69,205013.0,470.349,473.8238,469.4146,472.7336,205013.0
2024-03-04 09:35:00,485.54,486.44,484.0,484.76,51811.0,472.5876,473.4636,471.0887,471.8285,51811.0
2024-03-04 09:40:00,485.06,486.27,483.61,486.25,32037.0,472.1205,473.2982,470.7091,473.2787,32037.0
2024-03-04 09:45:00,486.5,487.04,485.43,485.99,40944.0,473.522,474.0476,472.4806,473.0256,40944.0
2024-03-04 09:50:00,486.04,486.08,484.64,484.7,23967.0,473.0743,473.1132,471.7117,471.7701,23967.0
2024-03-04 09:55:00,484.72,485.22,483.83,484.97,31683.0,471.7895,472.2762,470.9233,472.0329,31683.0
2024-03-04 10:00:00,484.98,485.76,484.84,485.01,21297.0,472.0426,472.8018,471.9063,472.0718,21297.0
2024-03-04 10:05:00,485.01,485.95,484.36,485.63,32900.0,472.0718,472.9867,471.4391,472.6752,32900.0
2024-03-04 10:10:00,485.71,485.95,485.06,485.53,17293.0,472.7531,472.9867,472.1205,472.5779,17293.0
2024-03-04 10:15:00,485.64,485.67,484.93,484.95,22886.0,472.685,472.7142,471.9939,472.0134,22886.0
2024-03-04 10:20:00,484.96,485.89,484.96,485.74,44883.0,472.0231,472.9283,472.0231,472.7823,44883.0
2024-03-04 10:25:00,485.66,485.81,484.93,485.25,32689.0,472.7044,472.8504,471.9939,472.3054,32689.0
2024-03-04 10:30:00,485.25,485.56,484.18,484.29,31956.0,472.3054,472.6071,471.2639,471.371,31956.0
2024-03-04 10:35:00,484.28,484.68,483.68,484.5,45405.0,471.3613,471.7506,470.7773,471.5754,45405.0
2024-03-04 10:40:00,484.57,484.7,483.22,483.26,36187.0,471.6435,471.7701,470.3295,470.3685,36187.0
2024-03-04 10:45:00,483.35,483.4,482.77,483.0,41081.0,470.4561,470.5047,469.8915,470.1154,41081.0
2024-03-04 10:50:00,483.04,483.08,482.37,482.38,46202.0,470.1543,470.1933,469.5022,469.5119,46202.0
2024-03-04 10:55:00,482.38,483.17,481.8,483.12,43333.0,469.5119,470.2809,468.9474,470.2322,43333.0
2024-03-04 11:00:00,483.12,483.17,482.44,482.56,35024.0,470.2322,470.2809,469.5703,469.6871,35024.0
2024-03-04 11:05:00,482.56,482.77,482.09,482.3,48428.0,469.6871,469.8915,469.2297,469.4341,48428.0
2024-03-04 11:10:00,482.3,482.89,481.93,482.5,40840.0,469.4341,470.0083,469.074,469.6287,40840.0
2024-03-04 11:15:00,482.84,482.9,482.22,482.25,20123.0,469.9597,470.0181,469.3562,469.3854,20123.0
2024-03-04 11:20:00,482.38,482.59,481.71,481.89,25241.0,469.5119,469.7163,468.8598,469.035,25241.0
2024-03-04 11:25:00,481.76,482.14,481.43,481.9,39765.0,468.9085,469.2783,468.5873,469.0448,39765.0
2024-03-04 11:30:00,482.09,482.09,481.27,481.43,30745.0,469.2297,469.2297,468.4316,468.5873,30745.0
2024-03-04 11:35:00,481.34,482.05,481.25,481.7,26763.0,468.4997,469.1907,468.4121,468.8501,26763.0
2024-03-04 11:40:00,481.75,481.78,481.0,481.19,24393.0,468.8988,468.928,468.1688,468.3537,24393.0
2024-03-04 11:45:00,481.24,481.77,481.12,481.77,25416.0,468.4024,468.9182,468.2856,468.9182,25416.0
2024-03-04 11:50:00,481.83,482.28,481.62,482.02,21532.0,468.9766,469.4146,468.7722,469.1615,21532.0
2024-03-04 11:55:00,482.02,482.02,481.74,481.88,11490.0,469.1615,469.1615,468.889,469.0253,11490.0
2024-03-04 12:00:00,481.81,482.39,481.8,482.39,15082.0,468.9572,469.5217,468.9474,469.5217,15082.0
2024-03-04 12:05:00,482.32,482.33,481.68,482.1,14836.0,469.4535,469.4633,468.8306,469.2394,14836.0
2024-03-04 12:10:00,482.17,483.1,482.09,483.03,13309.0,469.3075,470.2127,469.2297,470.1446,13309.0
2024-03-04 12:15:00,483.03,483.08,482.32,483.0,13554.0,470.1446,470.1933,469.4535,470.1154,13554.0
2024-03-04 12:20:00,483.01,483.36,482.83,482.89,23586.0,470.1251,470.4658,469.9499,470.0083,23586.0
2024-03-04 12:25:00,482.95,483.61,482.9,483.56,21256.0,470.0667,470.7091,470.0181,470.6605,21256.0
2024-03-04 12:30:00,483.54,483.57,482.88,483.13,33015.0,470.641,470.6702,469.9986,470.2419,33015.0
2024-03-04 12:35:00,483.09,483.2,482.65,482.66,15355.0,470.203,470.3101,469.7747,469.7845,15355.0
2024-03-04 12:40:00,482.77,482.92,482.37,482.81,29121.0,469.8915,470.0375,469.5022,469.9305,29121.0
2024-03-04 12:45:00,482.74,482.9,482.03,482.8,35229.0,469.8623,470.0181,469.1713,469.9207,35229.0
2024-03-04 12:50:00,482.82,483.44,482.72,483.37,13705.0,469.9402,470.5437,469.8429,470.4755,13705.0
2024-03-04 12:55:00,483.39,483.39,482.56,482.72,14029.0,470.495,470.495,469.6871,469.8429,14029.0
2024-03-04 13:00:00,482.8,482.81,481.93,482.0,22725.0,469.9207,469.9305,469.074,469.1421,22725.0
2024-03-04 13:05:00,482.02,482.11,481.52,481.67,22317.0,469.1615,469.2491,468.6749,468.8209,22317.0
2024-03-04 13:10:00,481.74,481.77,480.1,480.5,45764.0,468.889,468.9182,467.2928,467.6821,45764.0
2024-03-04 13:15:00,480.52,481.19,480.39,481.02,35405.0,467.7016,468.3537,467.575,468.1882,35405.0
2024-03-04 13:20:00,480.95,481.09,480.74,480.96,17154.0,468.1201,468.2564,467.9157,468.1298,17154.0
2024-03-04 13:25:00,480.96,480.96,480.4,480.64,26717.0,468.1298,468.1298,467.5848,467.8184,26717.0
2024-03-04 13:30:00,480.64,481.04,480.5,480.91,16481.0,467.8184,468.2077,467.6821,468.0812,16481.0
2024-03-04 13:35:00,480.89,480.89,480.29,480.51,23196.0,468.0617,468.0617,467.4777,467.6918,23196.0
2024-03-04 13:40:00,480.5,480.85,480.4,480.83,21395.0,467.6821,468.0228,467.5848,468.0033,21395.0
2024-03-04 13:45:00,480.81,481.0,480.49,480.81,18183.0,467.9838,468.1688,467.6724,467.9838,18183.0
2024-03-04 13:50:00,480.83,481.02,480.72,481.0,19299.0,468.0033,468.1882,467.8962,468.1688,19299.0
2024-03-04 13:55:00,481.02,481.61,481.01,481.5,30152.0,468.1882,468.7625,468.1785,468.6554,30152.0
2024-03-04 14:00:00,481.5,481.65,481.23,481.64,23521.0,468.6554,468.8014,468.3926,468.7917,23521.0
2024-03-04 14:05:00,481.61,481.9,481.24,481.7,16684.0,468.7625,469.0448,468.4024,468.8501,16684.0
2024-03-04 14:10:00,481.68,482.34,481.65,482.33,25582.0,468.8306,469.473,468.8014,469.4633,25582.0
2024-03-04 14:15:00,482.34,483.07,482.27,482.51,72093.0,469.473,470.1835,469.4049,469.6385,72093.0
2024-03-04 14:20:00,482.44,482.44,481.95,482.25,25513.0,469.5703,469.5703,469.0934,469.3854,25513.0
2024-03-04 14:25:00,482.35,482.7,481.92,482.52,35112.0,469.4827,469.8234,469.0642,469.6482,35112.0
2024-03-04 14:30:00,482.51,482.88,482.38,482.74,21942.0,469.6385,469.9986,469.5119,469.8623,21942.0
2024-03-04 14:35:00,482.84,483.3,482.72,483.15,23395.0,469.9597,470.4074,469.8429,470.2614,23395.0
2024-03-04 14:40:00,483.15,483.52,482.85,482.86,26157.0,470.2614,470.6215,469.9694,469.9791,26157.0
2024-03-04 14:45:00,482.84,482.92,481.74,481.84,18858.0,469.9597,470.0375,468.889,468.9864,18858.0
2024-03-04 14:50:00,481.91,482.48,481.74,482.27,28408.0,469.0545,469.6093,468.889,469.4049,28408.0
2024-03-04 14:55:00,482.28,482.53,481.82,482.53,29161.0,469.4146,469.6579,468.9669,469.6579,29161.0
2024-03-04 15:00:00,482.5,483.18,482.45,482.47,20801.0,469.6287,470.2906,469.5801,469.5995,20801.0
2024-03-04 15:05:00,482.49,483.58,482.49,483.31,26678.0,469.619,470.6799,469.619,470.4171,26678.0
2024-03-04 15:10:00,483.31,483.62,483.12,483.47,47471.0,470.4171,470.7189,470.2322,470.5729,47471.0
2024-03-04 15:15:00,483.52,483.53,482.66,482.77,22749.0,470.6215,470.6313,469.7845,469.8915,22749.0
2024-03-04 15:20:00,482.78,482.95,482.53,482.9,25077.0,469.9013,470.0667,469.6579,470.0181,25077.0
2024-03-04 15:25:00,482.87,482.94,482.28,482.36,18396.0,469.9889,470.057,469.4146,469.4925,18396.0
2024-03-04 15:30:00,482.38,483.18,482.37,482.91,28081.0,469.5119,470.2906,469.5022,470.0278,28081.0
2024-03-04 15:35:00,482.93,482.93,481.92,482.3,35625.0,470.0473,470.0473,469.0642,469.4341,35625.0
2024-03-04 15:40:00,482.36,482.79,482.36,482.61,31409.0,469.4925,469.911,469.4925,469.7358,31409.0
2024-03-04 15:45:00,482.55,482.9,482.27,482.86,48606.0,469.6774,470.0181,469.4049,469.9791,48606.0
2024-03-04 15:50:00,482.96,482.97,482.13,482.5,65272.0,470.0765,470.0862,469.2686,469.6287,65272.0
2024-03-04 15:55:00,482.46,482.74,481.76,481.79,147065.0,469.5898,469.8623,468.9085,468.9377,147065.0
2024-03-05 09:30:00,482.39,482.9,479.0,480.0,142322.0,469.5217,470.0181,466.2221,467.1954,142322.0
2024-03-05 09:35:00,480.0,481.5,479.26,480.86,52546.0,467.1954,468.6554,466.4752,468.0325,52546.0
2024-03-05 09:40:00,480.97,481.56,479.52,480.17,26257.0,468.1396,468.7138,466.7282,467.3609,26257.0
2024-03-05 09:45:00,479.85,480.97,479.7,479.91,53189.0,467.0494,468.1396,466.9034,467.1078,53189.0
2024-03-05 09:50:00,479.95,480.18,478.88,479.25,46430.0,467.1468,467.3706,466.1053,466.4654,46430.0
2024-03-05 09:55:00,479.09,479.51,478.97,479.3,33747.0,466.3097,466.7185,466.1929,466.5141,33747.0
2024-03-05 10:00:00,479.39,480.12,478.79,479.15,32231.0,466.6017,467.3122,466.0177,466.3681,32231.0
2024-03-05 10:05:00,478.98,479.03,478.01,478.2,59457.0,466.2026,466.2513,465.2585,465.4435,59457.0
2024-03-05 10:10:00,478.2,479.16,477.68,478.12,30182.0,465.4435,466.3778,464.9373,465.3656,30182.0
2024-03-05 10:15:00,478.31,479.42,478.0,479.13,42987.0,465.5505,466.6309,465.2488,466.3486,42987.0
2024-03-05 10:20:00,479.04,479.49,478.9,479.21,18086.0,466.261,466.699,466.1248,466.4265,18086.0
2024-03-05 10:25:00,479.05,479.42,478.63,478.81,18446.0,466.2708,466.6309,465.862,466.0372,18446.0
2024-03-05 10:30:00,478.84,478.84,477.31,477.43,37781.0,466.0664,466.0664,464.5772,464.694,37781.0
2024-03-05 10:35:00,477.38,477.4,476.09,476.31,53592.0,464.6453,464.6648,463.3897,463.6039,53592.0
2024-03-05 10:40:00,476.24,476.53,475.47,476.53,73290.0,463.5357,463.818,462.7863,463.818,73290.0
2024-03-05 10:45:00,476.57,476.57,475.11,475.18,35973.0,463.8569,463.8569,462.4359,462.504,35973.0
2024-03-05 10:50:00,475.18,475.68,474.42,474.7,51990.0,462.504,462.9907,461.7643,462.0368,51990.0
2024-03-05 10:55:00,474.63,475.05,474.36,474.91,43182.0,461.9687,462.3775,461.7059,462.2412,43182.0
2024-03-05 11:00:00,474.82,474.92,474.0,474.58,86175.0,462.1536,462.251,461.3555,461.92,86175.0
2024-03-05 11:05:00,474.55,474.91,474.0,474.15,42046.0,461.8908,462.2412,461.3555,461.5015,42046.0
2024-03-05 11:10:00,474.24,474.55,473.99,474.33,30123.0,461.5891,461.8908,461.3458,461.6767,30123.0
2024-03-05 11:15:00,474.27,475.0,474.27,474.97,33534.0,461.6183,462.3288,461.6183,462.2996,33534.0
2024-03-05 11:20:00,474.84,475.16,474.36,475.05,23942.0,462.1731,462.4845,461.7059,462.3775,23942.0
2024-03-05 11:25:00,474.85,474.91,474.04,474.44,33056.0,462.1828,462.2412,461.3944,461.7838,33056.0
2024-03-05 11:30:00,474.37,475.24,473.83,475.06,29989.0,461.7156,462.5624,461.19,462.3872,29989.0
2024-03-05 11:35:00,475.13,475.17,474.45,474.58,25790.0,462.4553,462.4943,461.7935,461.92,25790.0
2024-03-05 11:40:00,474.51,474.92,473.97,474.19,44090.0,461.8519,462.251,461.3263,461.5404,44090.0
2024-03-05 11:45:00,474.16,474.3,473.93,474.12,25589.0,461.5112,461.6475,461.2874,461.4723,25589.0
2024-03-05 11:50:00,474.06,474.42,473.78,474.34,23652.0,461.4139,461.7643,461.1414,461.6864,23652.0
2024-03-05 11:55:00,474.32,474.81,474.02,474.67,63374.0,461.667,462.1439,461.375,462.0076,63374.0
2024-03-05 12:00:00,474.69,474.91,474.46,474.72,20658.0,462.0271,462.2412,461.8032,462.0563,20658.0
2024-03-05 12:05:00,474.67,474.91,474.47,474.5,13538.0,462.0076,462.2412,461.813,461.8422,13538.0
2024-03-05 12:10:00,474.53,474.54,473.94,474.14,22407.0,461.8714,461.8811,461.2971,461.4918,22407.0
2024-03-05 12:15:00,474.18,474.36,473.51,473.68,16514.0,461.5307,461.7059,460.8786,461.044,16514.0
2024-03-05 12:20:00,473.73,474.58,473.55,474.42,23342.0,461.0927,461.92,460.9175,461.7643,23342.0
2024-03-05 12:25:00,474.44,474.45,473.96,474.13,19441.0,461.7838,461.7935,461.3166,461.482,19441.0
2024-03-05 12:30:00,474.15,474.9,473.86,474.77,27823.0,461.5015,462.2315,461.2192,462.105,27823.0
2024-03-05 12:35:00,474.92,474.93,473.9,474.02,32447.0,462.251,462.2607,461.2582,461.375,32447.0
2024-03-05 12:40:00,473.99,474.35,473.9,474.2,15912.0,461.3458,461.6962,461.2582,461.5502,15912.0
2024-03-05 12:45:00,474.2,474.61,474.16,474.38,21153.0,461.5502,461.9492,461.5112,461.7254,21153.0
2024-03-05 12:50:00,474.34,474.44,474.0,474.23,13214.0,461.6864,461.7838,461.3555,461.5794,13214.0
2024-03-05 12:55:00,474.15,474.28,473.61,473.87,26837.0,461.5015,461.628,460.9759,461.229,26837.0
2024-03-05 13:00:00,473.9,474.28,473.73,474.2,13966.0,461.2582,461.628,461.0927,461.5502,13966.0
2024-03-05 13:05:00,474.21,474.98,474.08,474.77,10856.0,461.5599,462.3093,461.4334,462.105,10856.0
2024-03-05 13:10:00,474.77,475.37,474.38,475.09,29445.0,462.105,462.6889,461.7254,462.4164,29445.0
2024-03-05 13:15:00,475.1,475.14,474.15,474.23,34428.0,462.4261,462.4651,461.5015,461.5794,34428.0
2024-03-05 13:20:00,474.25,474.37,473.92,474.0,12750.0,461.5988,461.7156,461.2776,461.3555,12750.0
2024-03-05 13:25:00,474.16,474.38,474.02,474.12,21492.0,461.5112,461.7254,461.375,461.4723,21492.0
2024-03-05 13:30:00,474.03,474.31,473.91,474.27,18548.0,461.3847,461.6572,461.2679,461.6183,18548.0
2024-03-05 13:35:00,474.24,474.77,474.19,474.52,20265.0,461.5891,462.105,461.5404,461.8616,20265.0
2024-03-05 13:40:00,474.37,474.57,473.6,473.68,17178.0,461.7156,461.9103,460.9662,461.044,17178.0
2024-03-05 13:45:00,473.62,474.21,473.6,474.09,24248.0,460.9856,461.5599,460.9662,461.4431,24248.0
2024-03-05 13:50:00,473.95,474.36,473.76,474.22,17513.0,461.3068,461.7059,461.1219,461.5696,17513.0
2024-03-05 13:55:00,474.12,474.12,473.41,473.56,24773.0,461.4723,461.4723,460.7812,460.9272,24773.0
2024-03-05 14:00:00,473.55,474.06,473.52,473.65,22176.0,460.9175,461.4139,460.8883,461.0148,22176.0
2024-03-05 14:05:00,473.7,473.78,473.41,473.5,28291.0,461.0635,461.1414,460.7812,460.8688,28291.0
2024-03-05 14:10:00,473.44,473.68,473.22,473.49,22617.0,460.8104,461.044,460.5963,460.8591,22617.0
2024-03-05 14:15:00,473.54,473.54,473.26,473.31,20834.0,460.9078,460.9078,460.6352,460.6839,20834.0
2024-03-05 14:20:00,473.34,473.44,472.6,472.94,33507.0,460.7131,460.8104,459.9928,460.3238,33507.0
2024-03-05 14:25:00,472.88,473.07,472.53,472.62,29201.0,460.2654,460.4503,459.9247,460.0123,29201.0
2024-03-05 14:30:00,472.64,472.69,472.02,472.02,33911.0,460.0318,460.0804,459.4283,459.4283,33911.0
2024-03-05 14:35:00,472.03,472.06,471.59,471.75,34697.0,459.438,459.4672,459.0098,459.1655,34697.0
2024-03-05 14:40:00,471.7,472.13,471.61,471.94,27024.0,459.1168,459.5354,459.0292,459.3504,27024.0
2024-03-05 14:45:00,472.0,472.25,471.87,472.2,21311.0,459.4088,459.6522,459.2823,459.6035,21311.0
2024-03-05 14:50:00,472.2,472.33,471.86,471.89,35677.0,459.6035,459.73,459.2726,459.3018,35677.0
2024-03-05 14:55:00,471.85,472.1,471.63,471.92,28727.0,459.2628,459.5062,459.0487,459.331,28727.0
2024-03-05 15:00:00,471.9,472.09,471.75,471.92,37739.0,459.3115,459.4964,459.1655,459.331,37739.0
2024-03-05 15:05:00,472.0,472.01,471.58,471.82,32082.0,459.4088,459.4186,459.0,459.2336,32082.0
2024-03-05 15:10:00,471.85,472.08,471.5,471.96,31106.0,459.2628,459.4867,458.9222,459.3699,31106.0
2024-03-05 15:15:00,471.94,472.09,471.6,471.63,35726.0,459.3504,459.4964,459.0195,459.0487,35726.0
2024-03-05 15:20:00,471.65,472.08,471.58,471.8,57150.0,459.0682,459.4867,459.0,459.2142,57150.0
2024-03-05 15:25:00,471.8,472.36,471.49,471.52,26699.0,459.2142,459.7592,458.9124,458.9416,26699.0
2024-03-05 15:30:00,471.48,471.87,471.2,471.87,33981.0,458.9027,459.2823,458.6302,459.2823,33981.0
2024-03-05 15:35:00,471.85,471.87,470.88,470.99,61857.0,459.2628,459.2823,458.3187,458.4258,61857.0
2024-03-05 15:40:00,470.94,472.1,470.61,471.96,56513.0,458.3771,459.5062,458.0559,459.3699,56513.0
2024-03-05 15:45:00,471.93,473.2,471.84,473.09,56218.0,459.3407,460.5768,459.2531,460.4698,56218.0
2024-03-05 15:50:00,473.01,473.33,472.28,472.99,106041.0,460.3919,460.7034,459.6814,460.3724,106041.0
2024-03-05 15:55:00,472.89,473.56,472.73,473.07,178827.0,460.2751,460.9272,460.1194,460.4503,178827.0
2024-03-06 09:30:00,474.44,477.9,474.01,477.05,214357.0,461.7838,465.1515,461.3652,464.3241,214357.0
2024-03-06 09:35:00,477.03,479.5,476.91,478.69,85792.0,464.3047,466.7088,464.1879,465.9204,85792.0
2024-03-06 09:40:00,478.7,479.8,477.52,477.9,49723.0,465.9301,467.0008,464.7816,465.1515,49723.0
2024-03-06 09:45:00,477.7,478.6,477.27,478.33,30980.0,464.9568,465.8328,464.5383,465.57,30980.0
2024-03-06 09:50:00,478.39,478.85,477.47,478.01,30002.0,465.6284,466.0761,464.7329,465.2585,30002.0
2024-03-06 09:55:00,477.94,478.87,477.9,478.5,43755.0,465.1904,466.0956,465.1515,465.7354,43755.0
2024-03-06 10:00:00,478.24,478.53,476.78,477.29,43202.0,465.4824,465.7646,464.0613,464.5577,43202.0
2024-03-06 10:05:00,477.58,478.25,477.39,477.99,37355.0,464.84,465.4921,464.6551,465.2391,37355.0
2024-03-06 10:10:00,477.83,478.35,477.27,477.82,30718.0,465.0833,465.5895,464.5383,465.0736,30718.0
2024-03-06 10:15:00,477.78,477.87,476.33,476.56,27486.0,465.0347,465.1223,463.6233,463.8472,27486.0
2024-03-06 10:20:00,476.67,476.86,476.17,476.55,24318.0,463.9543,464.1392,463.4676,463.8375,24318.0
2024-03-06 10:25:00,476.51,477.58,475.88,476.29,38435.0,463.7985,464.84,463.1853,463.5844,38435.0
2024-03-06 10:30:00,476.21,476.47,475.87,476.31,25460.0,463.5065,463.7596,463.1756,463.6039,25460.0
2024-03-06 10:35:00,476.36,476.52,475.64,476.11,23241.0,463.6525,463.8083,462.9517,463.4092,23241.0
2024-03-06 10:40:00,476.11,476.51,475.84,476.25,32767.0,463.4092,463.7985,463.1464,463.5455,32767.0
2024-03-06 10:45:00,476.19,477.1,475.78,475.89,19560.0,463.4871,464.3728,463.088,463.1951,19560.0
2024-03-06 10:50:00,475.88,476.53,475.47,476.43,26426.0,463.1853,463.818,462.7863,463.7207,26426.0
2024-03-06 10:55:00,476.42,476.49,475.5,475.73,28256.0,463.7109,463.7791,462.8155,463.0393,28256.0
2024-03-06 11:00:00,475.82,476.22,475.56,475.86,28235.0,463.1269,463.5163,462.8739,463.1659,28235.0
2024-03-06 11:05:00,475.76,475.84,474.89,474.96,31601.0,463.0685,463.1464,462.2218,462.2899,31601.0
2024-03-06 11:10:00,475.01,475.46,474.5,474.6,34130.0,462.3385,462.7765,461.8422,461.9395,34130.0
2024-03-06 11:15:00,474.62,475.33,474.58,475.05,24277.0,461.959,462.65,461.92,462.3775,24277.0
2024-03-06 11:20:00,475.04,475.19,474.34,474.43,36284.0,462.3677,462.5137,461.6864,461.774,36284.0
2024-03-06 11:25:00,474.46,474.74,473.97,474.3,41666.0,461.8032,462.0758,461.3263,461.6475,41666.0
2024-03-06 11:30:00,474.38,474.43,473.45,473.76,55155.0,461.7254,461.774,460.8202,461.1219,55155.0
2024-03-06 11:35:00,473.77,473.78,473.46,473.47,22185.0,461.1316,461.1414,460.8299,460.8396,22185.0
2024-03-06 11:40:00,473.45,473.45,472.63,472.83,46766.0,460.8202,460.8202,460.022,460.2167,46766.0
2024-03-06 11:45:00,472.9,473.65,472.7,473.65,23183.0,460.2848,461.0148,460.0902,461.0148,23183.0
2024-03-06 11:50:00,473.7,473.86,472.79,472.84,57494.0,461.0635,461.2192,460.1778,460.2264,57494.0
2024-03-06 11:55:00,472.9,473.15,472.59,472.73,74696.0,460.2848,460.5282,459.9831,460.1194,74696.0
2024-03-06 12:00:00,472.81,472.82,472.13,472.17,34174.0,460.1972,460.207,459.5354,459.5743,34174.0
2024-03-06 12:05:00,472.12,472.2,471.4,471.68,45112.0,459.5256,459.6035,458.8249,459.0974,45112.0
2024-03-06 12:10:00,471.89,472.39,471.7,471.92,29682.0,459.3018,459.7884,459.1168,459.331,29682.0
2024-03-06 12:15:00,471.92,472.05,471.49,471.72,42818.0,459.331,459.4575,458.9124,459.1363,42818.0
2024-03-06 12:20:00,471.74,472.08,471.3,471.33,35272.0,459.1558,459.4867,458.7275,458.7567,35272.0
2024-03-06 12:25:00,471.37,471.48,470.8,471.06,45989.0,458.7957,458.9027,458.2409,458.4939,45989.0
2024-03-06 12:30:00,471.14,472.24,470.96,471.21,57345.0,458.5718,459.6424,458.3966,458.6399,57345.0
2024-03-06 12:35:00,471.19,471.19,470.42,470.48,35214.0,458.6205,458.6205,457.871,457.9294,35214.0
2024-03-06 12:40:00,470.45,470.9,469.93,470.9,48055.0,457.9002,458.3382,457.3941,458.3382,48055.0
2024-03-06 12:45:00,470.91,471.03,470.39,470.53,27764.0,458.3479,458.4647,457.8418,457.9781,27764.0
2024-03-06 12:50:00,470.44,470.56,469.94,469.96,17802.0,457.8905,458.0073,457.4038,457.4233,17802.0
2024-03-06 12:55:00,469.97,470.06,468.9,468.9,57740.0,457.433,457.5206,456.3915,456.3915,57740.0
2024-03-06 13:00:00,468.9,469.48,468.19,469.0,77716.0,456.3915,456.9561,455.7005,456.4889,77716.0
2024-03-06 13:05:00,469.0,469.46,468.69,469.45,51672.0,456.4889,456.9366,456.1871,456.9269,51672.0
2024-03-06 13:10:00,469.54,469.85,469.13,469.73,23919.0,457.0145,457.3162,456.6154,457.1994,23919.0
2024-03-06 13:15:00,469.85,471.17,469.58,471.08,45848.0,457.3162,458.601,457.0534,458.5134,45848.0
2024-03-06 13:20:00,471.07,471.13,469.95,470.08,34184.0,458.5037,458.5621,457.4135,457.5401,34184.0
2024-03-06 13:25:00,470.0,470.79,469.84,470.77,33294.0,457.4622,458.2311,457.3065,458.2117,33294.0
2024-03-06 13:30:00,470.84,471.02,470.09,470.66,39701.0,458.2798,458.455,457.5498,458.1046,39701.0
2024-03-06 13:35:00,470.56,471.36,470.15,471.31,20233.0,458.0073,458.7859,457.6082,458.7373,20233.0
2024-03-06 13:40:00,471.33,471.71,471.31,471.52,25000.0,458.7567,459.1266,458.7373,458.9416,25000.0
2024-03-06 13:45:00,471.51,471.65,470.85,470.86,32715.0,458.9319,459.0682,458.2895,458.2993,32715.0
2024-03-06 13:50:00,470.77,471.4,470.39,471.05,38309.0,458.2117,458.8249,457.8418,458.4842,38309.0
2024-03-06 13:55:00,471.11,471.91,470.62,471.71,49317.0,458.5426,459.3212,458.0657,459.1266,49317.0
2024-03-06 14:00:00,471.64,472.06,471.15,471.73,35685.0,459.0584,459.4672,458.5815,459.146,35685.0
2024-03-06 14:05:00,472.01,472.48,471.74,472.4,27301.0,459.4186,459.876,459.1558,459.7982,27301.0
2024-03-06 14:10:00,472.44,472.73,471.99,472.14,21537.0,459.8371,460.1194,459.3991,459.5451,21537.0
2024-03-06 14:15:00,472.14,472.53,471.82,472.11,36497.0,459.5451,459.9247,459.2336,459.5159,36497.0
2024-03-06 14:20:00,472.05,472.08,471.59,471.67,26664.0,459.4575,459.4867,459.0098,459.0876,26664.0
2024-03-06 14:25:00,471.66,471.93,471.15,471.52,26913.0,459.0779,459.3407,458.5815,458.9416,26913.0
2024-03-06 14:30:00,471.5,472.55,471.36,472.54,27062.0,458.9222,459.9442,458.7859,459.9344,27062.0
2024-03-06 14:35:00,472.35,472.45,472.01,472.26,22786.0,459.7495,459.8468,459.4186,459.6619,22786.0
2024-03-06 14:40:00,472.24,472.34,471.93,472.13,20210.0,459.6424,459.7398,459.3407,459.5354,20210.0
2024-03-06 14:45:00,472.09,472.26,471.74,472.05,17864.0,459.4964,459.6619,459.1558,459.4575,17864.0
2024-03-06 14:50:00,472.04,472.61,471.95,472.6,23238.0,459.4478,460.0026,459.3602,459.9928,23238.0
2024-03-06 14:55:00,472.64,472.75,472.18,472.75,30455.0,460.0318,460.1388,459.584,460.1388,30455.0
2024-03-06 15:00:00,472.72,472.82,471.6,471.79,28031.0,460.1096,460.207,459.0195,459.2044,28031.0
2024-03-06 15:05:00,471.81,471.94,471.32,471.47,24118.0,459.2239,459.3504,458.747,458.893,24118.0
2024-03-06 15:10:00,471.54,472.13,471.23,471.52,23502.0,458.9611,459.5354,458.6594,458.9416,23502.0
2024-03-06 15:15:00,471.61,472.41,471.55,472.07,34987.0,459.0292,459.8079,458.9708,459.477,34987.0
2024-03-06 15:20:00,472.13,472.19,471.5,471.87,32754.0,459.5354,459.5938,458.9222,459.2823,32754.0
2024-03-06 15:25:00,471.89,472.28,471.72,471.93,24444.0,459.3018,459.6814,459.1363,459.3407,24444.0
2024-03-06 15:30:00,471.9,472.04,471.6,471.83,36164.0,459.3115,459.4478,459.0195,459.2434,36164.0
2024-03-06 15:35:00,471.78,472.17,471.59,472.02,42270.0,459.1947,459.5743,459.0098,459.4283,42270.0
2024-03-06 15:40:00,472.07,472.29,471.48,471.69,41262.0,459.477,459.6911,458.9027,459.1071,41262.0
2024-03-06 15:45:00,471.71,472.07,471.51,472.02,54092.0,459.1266,459.477,458.9319,459.4283,54092.0
2024-03-06 15:50:00,471.97,472.67,471.41,472.35,80660.0,459.3796,460.061,458.8346,459.7495,80660.0
2024-03-06 15:55:00,472.33,473.16,472.06,472.71,193616.0,459.73,460.5379,459.4672,460.0999,193616.0
2024-03-07 09:30:00,474.0,476.99,473.99,475.41,170467.0,461.3555,464.2657,461.3458,462.7279,170467.0
2024-03-07 09:35:00,475.41,476.19,474.8,475.39,90407.0,462.7279,463.4871,462.1342,462.7084,90407.0
2024-03-07 09:40:00,475.42,475.7,473.6,474.65,30465.0,462.7376,463.0101,460.9662,461.9882,30465.0
2024-03-07 09:45:00,474.65,476.11,474.31,475.69,25143.0,461.9882,463.4092,461.6572,463.0004,25143.0
2024-03-07 09:50:00,475.87,476.84,475.16,475.17,21264.0,463.1756,464.1197,462.4845,462.4943,21264.0
2024-03-07 09:55:00,475.17,476.71,475.0,476.71,27869.0,462.4943,463.9932,462.3288,463.9932,27869.0
2024-03-07 10:00:00,476.79,476.86,475.75,475.93,31297.0,464.0711,464.1392,463.0588,463.234,31297.0
2024-03-07 10:05:00,475.87,476.12,475.14,476.05,17872.0,463.1756,463.4189,462.4651,463.3508,17872.0
2024-03-07 10:10:00,476.06,476.22,475.48,475.52,21050.0,463.3605,463.5163,462.796,462.8349,21050.0
2024-03-07 10:15:00,475.67,475.78,475.0,475.78,14493.0,462.9809,463.088,462.3288,463.088,14493.0
2024-03-07 10:20:00,475.66,476.01,475.27,475.6,25312.0,462.9712,463.3119,462.5916,462.9128,25312.0
2024-03-07 10:25:00,475.55,476.98,475.43,476.94,38672.0,462.8641,464.256,462.7473,464.2171,38672.0
2024-03-07 10:30:00,476.85,477.42,476.17,477.22,25638.0,464.1295,464.6843,463.4676,464.4896,25638.0
2024-03-07 10:35:00,477.18,478.26,477.17,477.92,47030.0,464.4507,465.5019,464.4409,465.1709,47030.0
2024-03-07 10:40:00,477.79,477.86,477.25,477.54,35188.0,465.0444,465.1125,464.5188,464.8011,35188.0
2024-03-07 10:45:00,477.65,478.27,477.33,477.43,27400.0,464.9081,465.5116,464.5967,464.694,27400.0
2024-03-07 10:50:00,477.41,478.16,477.37,477.99,13129.0,464.6745,465.4045,464.6356,465.2391,13129.0
2024-03-07 10:55:00,477.99,478.18,477.69,478.16,18290.0,465.2391,465.424,464.9471,465.4045,18290.0
2024-03-07 11:00:00,478.16,478.5,478.03,478.24,14468.0,465.4045,465.7354,465.278,465.4824,14468.0
2024-03-07 11:05:00,478.26,478.33,477.65,477.91,13841.0,465.5019,465.57,464.9081,465.1612,13841.0
2024-03-07 11:10:00,477.83,478.13,477.55,477.82,16196.0,465.0833,465.3753,464.8108,465.0736,16196.0
2024-03-07 11:15:00,477.75,477.9,477.2,477.34,13881.0,465.0055,465.1515,464.4701,464.6064,13881.0
2024-03-07 11:20:00,477.34,477.4,476.86,477.4,11106.0,464.6064,464.6648,464.1392,464.6648,11106.0
2024-03-07 11:25:00,477.4,478.12,477.07,478.12,11527.0,464.6648,465.3656,464.3436,465.3656,11527.0
2024-03-07 11:30:00,478.05,479.53,477.89,479.53,34578.0,465.2975,466.738,465.1417,466.738,34578.0
2024-03-07 11:35:00,479.45,479.45,478.88,479.3,14766.0,466.6601,466.6601,466.1053,466.5141,14766.0
2024-03-07 11:40:00,479.32,479.55,479.12,479.42,15909.0,466.5336,466.7574,466.3389,466.6309,15909.0
2024-03-07 11:45:00,479.49,480.41,479.41,479.97,29270.0,466.699,467.5945,466.6212,467.1662,29270.0
2024-03-07 11:50:00,480.08,481.19,480.08,481.06,45438.0,467.2733,468.3537,467.2733,468.2272,45438.0
2024-03-07 11:55:00,481.05,481.08,479.8,479.92,38567.0,468.2174,468.2466,467.0008,467.1176,38567.0
2024-03-07 12:00:00,479.82,479.97,478.88,478.97,23316.0,467.0202,467.1662,466.1053,466.1929,23316.0
2024-03-07 12:05:00,478.89,479.09,478.02,478.22,42109.0,466.115,466.3097,465.2683,465.4629,42109.0
2024-03-07 12:10:00,478.2,478.84,478.03,478.56,163400.0,465.4435,466.0664,465.278,465.7938,163400.0
2024-03-07 12:15:00,478.51,478.94,478.18,478.94,15611.0,465.7452,466.1637,465.424,466.1637,15611.0
2024-03-07 12:20:00,478.93,478.96,478.09,478.44,32087.0,466.154,466.1832,465.3364,465.6771,32087.0
2024-03-07 12:25:00,478.4,478.44,477.66,477.83,11567.0,465.6381,465.6771,464.9179,465.0833,11567.0
2024-03-07 12:30:00,477.97,477.98,476.62,476.65,32805.0,465.2196,465.2293,463.9056,463.9348,32805.0
2024-03-07 12:35:00,476.7,477.27,476.32,476.4,56598.0,463.9835,464.5383,463.6136,463.6915,56598.0
2024-03-07 12:40:00,476.45,476.59,475.74,475.98,59827.0,463.7401,463.8764,463.0491,463.2827,59827.0
2024-03-07 12:45:00,475.96,477.96,475.82,477.81,26741.0,463.2632,465.2099,463.1269,465.0639,26741.0
2024-03-07 12:50:00,477.75,478.39,477.65,477.72,12346.0,465.0055,465.6284,464.9081,464.9763,12346.0
2024-03-07 12:55:00,477.86,477.98,477.4,477.85,19198.0,465.1125,465.2293,464.6648,465.1028,19198.0
2024-03-07 13:00:00,477.78,478.38,477.77,477.95,16802.0,465.0347,465.6187,465.0249,465.2001,16802.0
2024-03-07 13:05:00,477.98,478.37,477.68,478.18,14622.0,465.2293,465.6089,464.9373,465.424,14622.0
2024-03-07 13:10:00,478.21,478.5,478.21,478.4,18746.0,465.4532,465.7354,465.4532,465.6381,18746.0
2024-03-07 13:15:00,478.48,479.06,478.48,478.65,162670.0,465.716,466.2805,465.716,465.8814,162670.0
2024-03-07 13:20:00,478.5,479.1,478.39,478.84,12829.0,465.7354,466.3194,465.6284,466.0664,12829.0
2024-03-07 13:25:00,478.87,479.08,478.79,478.99,17327.0,466.0956,466.3,466.0177,466.2124,17327.0
2024-03-07 13:30:00,479.05,479.41,479.01,479.21,15314.0,466.2708,466.6212,466.2318,466.4265,15314.0
2024-03-07 13:35:00,479.2,479.2,478.87,479.07,7294.0,466.4168,466.4168,466.0956,466.2902,7294.0
2024-03-07 13:40:00,479.13,479.3,478.86,479.26,8650.0,466.3486,466.5141,466.0858,466.4752,8650.0
2024-03-07 13:45:00,479.24,479.39,478.94,479.13,13872.0,466.4557,466.6017,466.1637,466.3486,13872.0
2024-03-07 13:50:00,479.07,479.28,478.89,479.12,30760.0,466.2902,466.4946,466.115,466.3389,30760.0
2024-03-07 13:55:00,479.07,479.07,478.53,478.62,18962.0,466.2902,466.2902,465.7646,465.8522,18962.0
2024-03-07 14:00:00,478.51,479.02,478.32,478.73,11017.0,465.7452,466.2416,465.5603,465.9593,11017.0
2024-03-07 14:05:00,478.62,478.8,477.83,478.0,20589.0,465.8522,466.0274,465.0833,465.2488,20589.0
2024-03-07 14:10:00,477.95,478.07,477.57,477.79,108680.0,465.2001,465.3169,464.8303,465.0444,108680.0
2024-03-07 14:15:00,477.81,478.19,477.39,477.42,41247.0,465.0639,465.4337,464.6551,464.6843,41247.0
2024-03-07 14:20:00,477.3,477.51,476.71,476.9,15145.0,464.5675,464.7719,463.9932,464.1781,15145.0
2024-03-07 14:25:00,476.87,477.08,476.56,476.93,15425.0,464.1489,464.3533,463.8472,464.2073,15425.0
2024-03-07 14:30:00,476.92,477.16,476.41,476.41,39908.0,464.1976,464.4312,463.7012,463.7012,39908.0
2024-03-07 14:35:00,476.35,476.54,476.0,476.25,14934.0,463.6428,463.8277,463.3021,463.5455,14934.0
2024-03-07 14:40:00,476.25,476.66,476.2,476.31,15193.0,463.5455,463.9445,463.4968,463.6039,15193.0
2024-03-07 14:45:00,476.21,476.21,475.42,475.81,26815.0,463.5065,463.5065,462.7376,463.1172,26815.0
2024-03-07 14:50:00,475.9,476.25,475.2,475.91,37989.0,463.2048,463.5455,462.5235,463.2145,37989.0
2024-03-07 14:55:00,475.99,476.74,475.72,476.23,39991.0,463.2924,464.0224,463.0296,463.526,39991.0
2024-03-07 15:00:00,476.21,476.4,475.0,475.68,187392.0,463.5065,463.6915,462.3288,462.9907,187392.0
2024-03-07 15:05:00,475.66,475.8,475.42,475.61,75658.0,462.9712,463.1075,462.7376,462.9225,75658.0
2024-03-07 15:10:00,475.65,476.0,475.15,475.99,48223.0,462.9615,463.3021,462.4748,463.2924,48223.0
2024-03-07 15:15:00,476.05,477.24,475.97,477.0,77827.0,463.3508,464.5091,463.2729,464.2755,77827.0
2024-03-07 15:20:00,477.0,477.63,476.94,477.09,30315.0,464.2755,464.8887,464.2171,464.3631,30315.0
2024-03-07 15:25:00,477.11,477.16,476.56,476.76,20888.0,464.3825,464.4312,463.8472,464.0419,20888.0
2024-03-07 15:30:00,476.71,477.95,476.57,477.87,31591.0,463.9932,465.2001,463.8569,465.1223,31591.0
2024-03-07 15:35:00,478.0,478.04,477.5,477.51,43684.0,465.2488,465.2877,464.7621,464.7719,43684.0
2024-03-07 15:40:00,477.45,478.25,477.45,478.14,23892.0,464.7135,465.4921,464.7135,465.3851,23892.0
2024-03-07 15:45:00,478.19,478.37,477.75,478.12,56702.0,465.4337,465.6089,465.0055,465.3656,56702.0
2024-03-07 15:50:00,478.08,478.92,477.71,478.83,72507.0,465.3267,466.1442,464.9665,466.0566,72507.0
2024-03-07 15:55:00,478.87,479.08,478.29,478.68,119515.0,466.0956,466.3,465.5311,465.9106,119515.0
2024-03-08 09:30:00,478.33,479.7,475.65,477.67,110266.0,467.4066,468.7453,464.7878,466.7617,110266.0
2024-03-08 09:35:00,477.74,478.31,476.77,477.65,33431.0,466.8301,467.387,465.8822,466.7421,33431.0
2024-03-08 09:40:00,477.47,478.93,476.5,477.93,26295.0,466.5662,467.9929,465.6184,467.0157,26295.0
2024-03-08 09:45:00,477.93,478.4,476.88,477.04,39998.0,467.0157,467.475,465.9897,466.1461,39998.0
2024-03-08 09:50:00,476.9,477.25,476.28,477.11,33857.0,466.0092,466.3513,465.4034,466.2145,33857.0
2024-03-08 09:55:00,477.08,477.18,476.52,476.96,56881.0,466.1851,466.2829,465.6379,466.0679,56881.0
2024-03-08 10:00:00,476.96,477.81,475.71,477.23,65003.0,466.0679,466.8985,464.8464,466.3317,65003.0
2024-03-08 10:05:00,477.1,477.11,475.95,476.35,89327.0,466.2047,466.2145,465.0809,465.4718,89327.0
2024-03-08 10:10:00,476.42,476.68,475.75,475.75,26066.0,465.5402,465.7943,464.8855,464.8855,26066.0
2024-03-08 10:15:00,475.76,476.17,475.3,475.48,30219.0,464.8953,465.2959,464.4458,464.6217,30219.0
2024-03-08 10:20:00,475.48,476.29,474.77,476.09,28374.0,464.6217,465.4132,463.9279,465.2177,28374.0
2024-03-08 10:25:00,476.21,476.21,475.61,475.86,18594.0,465.335,465.335,464.7487,464.993,18594.0
2024-03-08 10:30:00,475.86,476.42,475.47,475.88,34234.0,464.993,465.5402,464.6119,465.0125,34234.0
2024-03-08 10:35:00,475.92,476.84,475.76,476.82,49889.0,465.0516,465.9506,464.8953,465.9311,49889.0
2024-03-08 10:40:00,476.82,478.07,475.82,477.61,66131.0,465.9311,467.1525,464.9539,466.703,66131.0
2024-03-08 10:45:00,477.68,478.0,477.34,477.84,18272.0,466.7714,467.0841,466.4392,466.9278,18272.0
2024-03-08 10:50:00,477.75,478.0,476.72,477.77,32569.0,466.8398,467.0841,465.8334,466.8594,32569.0
2024-03-08 10:55:00,477.91,479.56,477.87,479.48,35303.0,466.9962,468.6085,466.9571,468.5303,35303.0
2024-03-08 11:00:00,479.45,479.58,478.58,478.98,56899.0,468.501,468.628,467.6509,468.0417,56899.0
2024-03-08 11:05:00,479.06,480.56,479.0,480.48,35733.0,468.1199,469.5857,468.0613,469.5075,35733.0
2024-03-08 11:10:00,480.62,480.92,480.04,480.88,19283.0,469.6443,469.9374,469.0775,469.8984,19283.0
2024-03-08 11:15:00,480.92,481.73,480.89,481.26,18700.0,469.9374,470.7289,469.9081,470.2697,18700.0
2024-03-08 11:20:00,481.14,481.56,480.96,481.23,23161.0,470.1524,470.5628,469.9765,470.2404,23161.0
2024-03-08 11:25:00,481.47,481.8,481.04,481.33,73950.0,470.4749,470.7973,470.0547,470.3381,73950.0
2024-03-08 11:30:00,481.57,482.58,481.41,482.25,56425.0,470.5726,471.5595,470.4163,471.2371,56425.0
2024-03-08 11:35:00,482.38,482.55,481.12,481.68,47428.0,471.3641,471.5302,470.1329,470.6801,47428.0
2024-03-08 11:40:00,481.6,481.87,481.3,481.66,21407.0,470.6019,470.8657,470.3088,470.6605,21407.0
2024-03-08 11:45:00,481.65,481.96,480.49,480.59,47514.0,470.6508,470.9537,469.5173,469.615,47514.0
2024-03-08 11:50:00,480.57,480.62,480.0,480.25,14629.0,469.5954,469.6443,469.0385,469.2827,14629.0
2024-03-08 11:55:00,480.27,480.64,479.81,480.0,9816.0,469.3023,469.6638,468.8528,469.0385,9816.0
2024-03-08 12:00:00,479.9,481.36,479.9,481.17,45294.0,468.9407,470.3674,468.9407,470.1817,45294.0
2024-03-08 12:05:00,481.17,481.31,480.89,480.95,8836.0,470.1817,470.3185,469.9081,469.9668,8836.0
2024-03-08 12:10:00,481.02,481.72,480.97,481.72,7730.0,470.0352,470.7192,469.9863,470.7192,7730.0
2024-03-08 12:15:00,481.57,482.94,481.57,482.4,36864.0,470.5726,471.9113,470.5726,471.3836,36864.0
2024-03-08 12:20:00,482.28,483.5,482.13,483.01,67542.0,471.2664,472.4585,471.1198,471.9797,67542.0
2024-03-08 12:25:00,483.12,483.92,483.0,483.73,23618.0,472.0872,472.8689,471.9699,472.6833,23618.0
2024-03-08 12:30:00,483.69,484.0,483.3,483.41,23645.0,472.6442,472.9471,472.2631,472.3706,23645.0
2024-03-08 12:35:00,483.41,483.72,482.71,483.43,19148.0,472.3706,472.6735,471.6866,472.3901,19148.0
2024-03-08 12:40:00,483.41,483.75,482.74,483.0,25039.0,472.3706,472.7028,471.7159,471.9699,25039.0
2024-03-08 12:45:00,482.6,483.35,482.4,483.34,12456.0,471.5791,472.312,471.3836,472.3022,12456.0
2024-03-08 12:50:00,483.35,483.78,482.79,482.79,14813.0,472.312,472.7321,471.7647,471.7647,14813.0
2024-03-08 12:55:00,482.89,483.87,482.89,483.87,13684.0,471.8625,472.8201,471.8625,472.8201,13684.0
2024-03-08 13:00:00,483.69,483.7,483.14,483.37,15893.0,472.6442,472.654,472.1067,472.3315,15893.0
2024-03-08 13:05:00,483.37,484.25,483.36,484.07,32909.0,472.3315,473.1914,472.3217,473.0155,32909.0
2024-03-08 13:10:00,483.98,484.2,483.47,484.03,18563.0,472.9276,473.1425,472.4292,472.9764,18563.0
2024-03-08 13:15:00,483.8,483.85,482.69,482.83,15583.0,472.7517,472.8005,471.667,471.8038,15583.0
2024-03-08 13:20:00,482.85,483.26,482.6,483.14,24083.0,471.8234,472.224,471.5791,472.1067,24083.0
2024-03-08 13:25:00,483.12,483.18,482.68,482.86,20327.0,472.0872,472.1458,471.6573,471.8331,20327.0
2024-03-08 13:30:00,482.78,483.08,482.36,482.39,17718.0,471.755,472.0481,471.3446,471.3739,17718.0
2024-03-08 13:35:00,482.35,482.64,482.12,482.25,12168.0,471.3348,471.6182,471.11,471.2371,12168.0
2024-03-08 13:40:00,482.32,483.0,482.1,482.99,30901.0,471.3055,471.9699,471.0905,471.9602,30901.0
2024-03-08 13:45:00,482.85,482.98,482.23,482.4,13879.0,471.8234,471.9504,471.2175,471.3836,13879.0
2024-03-08 13:50:00,482.4,482.89,481.7,481.7,18043.0,471.3836,471.8625,470.6996,470.6996,18043.0
2024-03-08 13:55:00,481.81,481.81,481.23,481.34,14679.0,470.8071,470.8071,470.2404,470.3479,14679.0
2024-03-08 14:00:00,481.28,481.64,481.03,481.44,13421.0,470.2892,470.641,470.0449,470.4456,13421.0
2024-03-08 14:05:00,481.44,481.62,480.67,480.87,16240.0,470.4456,470.6215,469.6932,469.8886,16240.0
2024-03-08 14:10:00,480.82,481.5,480.75,481.3,18076.0,469.8397,470.5042,469.7713,470.3088,18076.0
2024-03-08 14:15:00,481.31,481.4,481.02,481.36,12936.0,470.3185,470.4065,470.0352,470.3674,12936.0
2024-03-08 14:20:00,481.34,481.76,481.16,481.46,15146.0,470.3479,470.7583,470.172,470.4651,15146.0
2024-03-08 14:25:00,481.55,481.66,481.16,481.33,18979.0,470.5531,470.6605,470.172,470.3381,18979.0
2024-03-08 14:30:00,481.22,482.02,481.21,481.53,13401.0,470.2306,471.0123,470.2208,470.5335,13401.0
2024-03-08 14:35:00,481.51,482.24,481.51,482.04,16530.0,470.514,471.2273,470.514,471.0319,16530.0
2024-03-08 14:40:00,482.04,482.27,481.72,482.1,13547.0,471.0319,471.2566,470.7192,471.0905,13547.0
2024-03-08 14:45:00,482.04,482.04,481.29,481.41,9844.0,471.0319,471.0319,470.299,470.4163,9844.0
2024-03-08 14:50:00,481.44,482.29,481.41,482.01,13443.0,470.4456,471.2762,470.4163,471.0026,13443.0
2024-03-08 14:55:00,482.09,482.11,481.02,481.37,17628.0,471.0807,471.1003,470.0352,470.3772,17628.0
2024-03-08 15:00:00,481.31,481.52,480.66,480.75,13185.0,470.3185,470.5237,469.6834,469.7713,13185.0
2024-03-08 15:05:00,480.74,481.04,480.26,480.31,15491.0,469.7616,470.0547,469.2925,469.3414,15491.0
2024-03-08 15:10:00,480.31,480.31,479.38,479.39,15298.0,469.3414,469.3414,468.4326,468.4424,15298.0
2024-03-08 15:15:00,479.49,480.03,479.37,479.95,19456.0,468.5401,469.0678,468.4228,468.9896,19456.0
2024-03-08 15:20:00,479.95,480.0,479.09,479.54,18804.0,468.9896,469.0385,468.1492,468.589,18804.0
2024-03-08 15:25:00,479.34,479.39,478.5,478.7,12930.0,468.3935,468.4424,467.5727,467.7681,12930.0
2024-03-08 15:30:00,478.58,479.38,478.58,479.19,22998.0,467.6509,468.4326,467.6509,468.247,22998.0
2024-03-08 15:35:00,479.09,479.23,478.79,478.88,21141.0,468.1492,468.286,467.8561,467.944,21141.0
2024-03-08 15:40:00,478.88,479.03,478.43,478.52,16067.0,467.944,468.0906,467.5043,467.5923,16067.0
2024-03-08 15:45:00,478.45,478.58,477.99,478.14,23288.0,467.5239,467.6509,467.0744,467.2209,23288.0
2024-03-08 15:50:00,478.07,478.4,477.38,477.61,43462.0,467.1525,467.475,466.4783,466.703,43462.0
2024-03-08 15:55:00,477.52,477.84,476.01,476.5,258572.0,466.6151,466.9278,465.1396,465.6184,258572.0
2024-03-11 09:30:00,477.0,478.15,476.0,477.56,122104.0,466.107,467.2307,465.1298,466.6542,122104.0
2024-03-11 09:35:00,478.1,479.05,477.23,477.99,41519.0,467.1818,468.1101,466.3317,467.0744,41519.0
2024-03-11 09:40:00,477.81,478.26,477.2,477.77,37351.0,466.8985,467.3382,466.3024,466.8594,37351.0
2024-03-11 09:45:00,477.92,479.63,477.77,479.2,32751.0,467.006,468.6769,466.8594,468.2567,32751.0
2024-03-11 09:50:00,479.2,479.22,478.23,478.79,36460.0,468.2567,468.2763,467.3089,467.8561,36460.0
2024-03-11 09:55:00,478.92,479.26,478.06,478.28,93895.0,467.9831,468.3154,467.1428,467.3577,93895.0
2024-03-11 10:00:00,478.15,478.94,478.13,478.72,37133.0,467.2307,468.0027,467.2112,467.7877,37133.0
2024-03-11 10:05:00,478.73,479.85,478.54,479.59,54670.0,467.7975,468.8919,467.6118,468.6378,54670.0
2024-03-11 10:10:00,479.5,479.88,478.74,479.76,34580.0,468.5499,468.9212,467.8072,468.8039,34580.0
2024-03-11 10:15:00,479.83,481.84,479.79,481.79,42658.0,468.8723,470.8364,468.8332,470.7876,42658.0
2024-03-11 10:20:00,481.71,482.74,481.49,481.56,44485.0,470.7094,471.7159,470.4944,470.5628,44485.0
2024-03-11 10:25:00,481.45,482.28,481.01,481.25,20560.0,470.4553,471.2664,470.0254,470.2599,20560.0
2024-03-11 10:30:00,481.03,482.57,480.86,482.0,31192.0,470.0449,471.5498,469.8788,470.9928,31192.0
2024-03-11 10:35:00,482.07,482.74,481.53,482.48,28405.0,471.0612,471.7159,470.5335,471.4618,28405.0
2024-03-11 10:40:00,482.3,482.57,481.63,481.86,21811.0,471.2859,471.5498,470.6312,470.856,21811.0
2024-03-11 10:45:00,481.85,483.19,481.61,482.92,30032.0,470.8462,472.1556,470.6117,471.8918,30032.0
2024-03-11 10:50:00,483.1,484.16,483.1,484.14,42565.0,472.0677,473.1035,472.0677,473.0839,42565.0
2024-03-11 10:55:00,484.0,484.48,483.36,484.35,44638.0,472.9471,473.4161,472.3217,473.2891,44638.0
2024-03-11 11:00:00,484.42,485.5,484.16,485.44,46378.0,473.3575,474.4129,473.1035,474.3542,46378.0
2024-03-11 11:05:00,485.44,485.89,485.23,485.88,42524.0,474.3542,474.7939,474.149,474.7842,42524.0
2024-03-11 11:10:00,485.7,486.04,485.44,486.01,15213.0,474.6083,474.9405,474.3542,474.9112,15213.0
2024-03-11 11:15:00,486.0,487.13,485.61,486.68,27006.0,474.9014,476.0056,474.5203,475.5659,27006.0
2024-03-11 11:20:00,486.74,487.41,486.68,487.3,26590.0,475.6245,476.2792,475.5659,476.1717,26590.0
2024-03-11 11:25:00,487.3,487.95,487.13,487.9,30406.0,476.1717,476.8069,476.0056,476.758,30406.0
2024-03-11 11:30:00,487.86,488.81,487.52,488.37,38827.0,476.719,477.6473,476.3867,477.2173,38827.0
2024-03-11 11:35:00,488.4,488.67,487.74,488.56,22646.0,477.2466,477.5105,476.6017,477.403,22646.0
2024-03-11 11:40:00,488.47,489.11,488.19,488.83,36225.0,477.315,477.9404,477.0414,477.6668,36225.0
2024-03-11 11:45:00,488.84,489.31,488.42,489.3,27672.0,477.6766,478.1358,477.2662,478.1261,27672.0
2024-03-11 11:50:00,489.19,490.1,489.14,489.75,40285.0,478.0186,478.9078,477.9697,478.5658,40285.0
2024-03-11 11:55:00,489.89,490.18,489.28,490.11,45146.0,478.7026,478.986,478.1065,478.9176,45146.0
2024-03-11 12:00:00,490.21,490.31,488.27,488.3,39016.0,479.0153,479.113,477.1196,477.1489,39016.0
2024-03-11 12:05:00,488.37,488.38,486.59,486.65,21651.0,477.2173,477.2271,475.478,475.5366,21651.0
2024-03-11 12:10:00,486.74,487.8,486.74,487.74,16104.0,475.6245,476.6603,475.6245,476.6017,16104.0
2024-03-11 12:15:00,487.69,487.69,486.2,486.5,12744.0,476.5528,476.5528,475.0969,475.39,12744.0
2024-03-11 12:20:00,486.46,486.46,485.54,485.63,14341.0,475.3509,475.3509,474.4519,474.5399,14341.0
2024-03-11 12:25:00,485.62,486.64,485.47,485.6,18203.0,474.5301,475.5268,474.3835,474.5106,18203.0
2024-03-11 12:30:00,485.75,486.48,485.75,486.48,9703.0,474.6571,475.3705,474.6571,475.3705,9703.0
2024-03-11 12:35:00,486.47,486.51,485.98,486.31,11711.0,475.3607,475.3998,474.8819,475.2044,11711.0
2024-03-11 12:40:00,486.43,487.46,486.25,487.19,9656.0,475.3216,476.3281,475.1457,476.0643,9656.0
2024-03-11 12:45:00,487.1,487.73,487.05,487.3,14869.0,475.9763,476.5919,475.9275,476.1717,14869.0
2024-03-11 12:50:00,487.39,487.87,487.16,487.77,19261.0,476.2597,476.7287,476.0349,476.631,19261.0
2024-03-11 12:55:00,487.7,488.12,487.39,487.69,7045.0,476.5626,476.973,476.2597,476.5528,7045.0
2024-03-11 13:00:00,487.68,488.0,487.29,488.0,9065.0,476.5431,476.8558,476.162,476.8558,9065.0
2024-03-11 13:05:00,487.86,488.53,487.79,488.37,7156.0,476.719,477.3737,476.6506,477.2173,7156.0
2024-03-11 13:10:00,488.39,488.69,487.93,487.97,15307.0,477.2369,477.53,476.7874,476.8264,15307.0
2024-03-11 13:15:00,488.03,488.78,488.0,488.78,7619.0,476.8851,477.6179,476.8558,477.6179,7619.0
2024-03-11 13:20:00,488.86,489.03,488.47,488.66,9485.0,477.6961,477.8622,477.315,477.5007,9485.0
2024-03-11 13:25:00,488.73,489.23,488.53,489.04,13197.0,477.5691,478.0577,477.3737,477.872,13197.0
2024-03-11 13:30:00,489.13,489.37,488.89,489.35,14076.0,477.96,478.1945,477.7254,478.1749,14076.0
2024-03-11 13:35:00,489.37,489.61,489.08,489.12,22374.0,478.1945,478.429,477.9111,477.9502,22374.0
2024-03-11 13:40:00,489.05,489.21,488.67,488.85,9646.0,477.8818,478.0381,477.5105,477.6864,9646.0
2024-03-11 13:45:00,488.87,489.05,488.75,488.94,14466.0,477.7059,477.8818,477.5886,477.7743,14466.0
2024-03-11 13:50:00,488.96,489.29,488.76,489.18,8927.0,477.7938,478.1163,477.5984,478.0088,8927.0
2024-03-11 13:55:00,489.28,489.31,488.25,488.5,9720.0,478.1065,478.1358,477.1001,477.3443,9720.0
2024-03-11 14:00:00,488.48,488.88,488.15,488.28,12323.0,477.3248,477.7157,477.0023,477.1294,12323.0
2024-03-11 14:05:00,488.33,489.29,488.33,489.29,8979.0,477.1782,478.1163,477.1782,478.1163,8979.0
2024-03-11 14:10:00,489.29,489.65,489.2,489.55,13373.0,478.1163,478.4681,478.0284,478.3704,13373.0
2024-03-11 14:15:00,489.67,489.88,488.85,489.11,22223.0,478.4876,478.6928,477.6864,477.9404,22223.0
2024-03-11 14:20:00,489.04,489.11,488.53,488.82,15760.0,477.872,477.9404,477.3737,477.657,15760.0
2024-03-11 14:25:00,488.77,489.08,488.48,488.67,8808.0,477.6082,477.9111,477.3248,477.5105,8808.0
2024-03-11 14:30:00,488.67,489.05,488.14,488.14,11681.0,477.5105,477.8818,476.9926,476.9926,11681.0
2024-03-11 14:35:00,488.19,488.55,487.91,488.55,14467.0,477.0414,477.3932,476.7678,477.3932,14467.0
2024-03-11 14:40:00,488.42,488.82,488.17,488.48,12737.0,477.2662,477.657,477.0219,477.3248,12737.0
2024-03-11 14:45:00,488.58,488.68,487.99,488.0,23860.0,477.4225,477.5202,476.846,476.8558,23860.0
2024-03-11 14:50:00,487.97,488.57,487.93,488.31,14624.0,476.8264,477.4127,476.7874,477.1587,14624.0
2024-03-11 14:55:00,488.25,488.36,487.88,488.24,9139.0,477.1001,477.2075,476.7385,477.0903,9139.0
2024-03-11 15:00:00,488.4,488.63,487.89,488.28,12414.0,477.2466,477.4714,476.7483,477.1294,12414.0
2024-03-11 15:05:00,488.27,488.57,488.0,488.47,8304.0,477.1196,477.4127,476.8558,477.315,8304.0
2024-03-11 15:10:00,488.56,488.69,487.64,487.91,9723.0,477.403,477.53,476.504,476.7678,9723.0
2024-03-11 15:15:00,487.84,488.87,487.76,488.56,14248.0,476.6994,477.7059,476.6212,477.403,14248.0
2024-03-11 15:20:00,488.55,489.0,488.39,488.77,15345.0,477.3932,477.8329,477.2369,477.6082,15345.0
2024-03-11 15:25:00,488.62,489.0,488.58,488.78,12926.0,477.4616,477.8329,477.4225,477.6179,12926.0
2024-03-11 15:30:00,488.73,489.07,488.68,489.04,12741.0,477.5691,477.9013,477.5202,477.872,12741.0
2024-03-11 15:35:00,489.02,489.88,488.99,489.7,32389.0,477.8525,478.6928,477.8232,478.5169,32389.0
2024-03-11 15:40:00,489.66,489.69,489.37,489.49,21348.0,478.4779,478.5072,478.1945,478.3117,21348.0
2024-03-11 15:45:00,489.5,489.58,488.21,488.54,42403.0,478.3215,478.3997,477.061,477.3834,42403.0
2024-03-11 15:50:00,488.47,489.09,488.13,488.41,49832.0,477.315,477.9209,476.9828,477.2564,49832.0
2024-03-11 15:55:00,488.32,489.39,488.16,489.3,183962.0,477.1685,478.214,477.0121,478.1261,183962.0
2024-03-12 09:30:00,488.13,489.92,487.34,489.37,80783.0,476.9828,478.7319,476.2108,478.1945,80783.0
2024-03-12 09:35:00,489.15,489.58,487.51,487.63,45275.0,477.9795,478.3997,476.377,476.4942,45275.0
2024-03-12 09:40:00,487.64,489.5,487.64,488.39,14134.0,476.504,478.3215,476.504,477.2369,14134.0
2024-03-12 09:45:00,488.41,489.3,487.88,488.98,13312.0,477.2564,478.1261,476.7385,477.8134,13312.0
2024-03-12 09:50:00,488.97,490.2,488.85,490.17,21983.0,477.8036,479.0055,477.6864,478.9762,21983.0
2024-03-12 09:55:00,490.11,491.23,489.9,490.44,28427.0,478.9176,480.012,478.7124,479.24,28427.0
2024-03-12 10:00:00,490.25,490.39,489.06,489.33,25536.0,479.0544,479.1912,477.8916,478.1554,25536.0
2024-03-12 10:05:00,489.21,490.69,488.55,489.97,50607.0,478.0381,479.4843,477.3932,478.7808,50607.0
2024-03-12 10:10:00,489.91,489.91,488.68,489.3,18589.0,478.7221,478.7221,477.5202,478.1261,18589.0
2024-03-12 10:15:00,489.16,489.31,488.35,488.49,22530.0,477.9893,478.1358,477.1978,477.3346,22530.0
2024-03-12 10:20:00,488.5,489.71,488.28,489.53,11528.0,477.3443,478.5267,477.1294,478.3508,11528.0
2024-03-12 10:25:00,489.79,491.04,489.51,490.75,19653.0,478.6049,479.8263,478.3313,479.543,19653.0
2024-03-12 10:30:00,490.65,491.4,490.17,491.4,25968.0,479.4452,480.1781,478.9762,480.1781,25968.0
2024-03-12 10:35:00,491.36,491.6,490.96,491.16,28660.0,480.139,480.3736,479.7482,479.9436,28660.0
2024-03-12 10:40:00,491.21,492.02,491.1,491.57,26565.0,479.9925,480.784,479.885,480.3442,26565.0
2024-03-12 10:45:00,491.61,491.74,490.91,491.18,21996.0,480.3833,480.5104,479.6993,479.9631,21996.0
2024-03-12 10:50:00,491.07,491.74,490.86,491.6,12060.0,479.8557,480.5104,479.6504,480.3736,12060.0
2024-03-12 10:55:00,491.63,491.63,490.19,490.39,28272.0,480.4029,480.4029,478.9957,479.1912,28272.0
2024-03-12 11:00:00,490.31,490.92,489.9,490.03,22158.0,479.113,479.7091,478.7124,478.8394,22158.0
2024-03-12 11:05:00,490.02,490.26,489.9,490.23,17538.0,478.8296,479.0642,478.7124,479.0348,17538.0
2024-03-12 11:10:00,490.15,491.17,490.15,490.79,12925.0,478.9567,479.9534,478.9567,479.582,12925.0
2024-03-12 11:15:00,490.86,491.2,490.4,490.64,15108.0,479.6504,479.9827,479.201,479.4355,15108.0
2024-03-12 11:20:00,490.67,490.7,489.95,489.98,11410.0,479.4648,479.4941,478.7612,478.7905,11410.0
2024-03-12 11:25:00,490.0,490.11,489.41,489.61,27139.0,478.8101,478.9176,478.2336,478.429,27139.0
2024-03-12 11:30:00,489.56,489.98,489.44,489.6,14946.0,478.3801,478.7905,478.2629,478.4192,14946.0
2024-03-12 11:35:00,489.52,490.58,489.45,490.58,12681.0,478.3411,479.3768,478.2726,479.3768,12681.0
2024-03-12 11:40:00,490.65,490.65,489.89,490.24,8722.0,479.4452,479.4452,478.7026,479.0446,8722.0
2024-03-12 11:45:00,490.26,490.53,490.06,490.22,11251.0,479.0642,479.328,478.8687,479.0251,11251.0
2024-03-12 11:50:00,490.21,490.51,490.15,490.46,10878.0,479.0153,479.3084,478.9567,479.2596,10878.0
2024-03-12 11:55:00,490.49,490.55,489.96,490.26,7551.0,479.2889,479.3475,478.771,479.0642,7551.0
2024-03-12 12:00:00,490.11,490.23,489.85,489.86,6361.0,478.9176,479.0348,478.6635,478.6733,6361.0
2024-03-12 12:05:00,489.95,490.3,489.55,489.56,18120.0,478.7612,479.1032,478.3704,478.3801,18120.0
2024-03-12 12:10:00,489.58,489.88,489.36,489.46,8447.0,478.3997,478.6928,478.1847,478.2824,8447.0
2024-03-12 12:15:00,489.36,489.7,489.14,489.64,19342.0,478.1847,478.5169,477.9697,478.4583,19342.0
2024-03-12 12:20:00,489.7,490.47,489.58,490.24,12490.0,478.5169,479.2694,478.3997,479.0446,12490.0
2024-03-12 12:25:00,490.25,490.51,490.13,490.46,21076.0,479.0544,479.3084,478.9371,479.2596,21076.0
2024-03-12 12:30:00,490.38,490.43,489.56,489.68,21326.0,479.1814,479.2303,478.3801,478.4974,21326.0
2024-03-12 12:35:00,489.68,489.93,489.34,489.5,21921.0,478.4974,478.7417,478.1652,478.3215,21921.0
2024-03-12 12:40:00,489.38,489.51,489.11,489.33,25856.0,478.2042,478.3313,477.9404,478.1554,25856.0
2024-03-12 12:45:00,489.26,489.36,488.3,488.58,39652.0,478.087,478.1847,477.1489,477.4225,39652.0
2024-03-12 12:50:00,488.58,489.22,488.45,488.98,17806.0,477.4225,478.0479,477.2955,477.8134,17806.0
2024-03-12 12:55:00,489.02,489.16,488.67,488.92,9885.0,477.8525,477.9893,477.5105,477.7548,9885.0
2024-03-12 13:00:00,489.0,489.37,488.69,489.25,11739.0,477.8329,478.1945,477.53,478.0772,11739.0
2024-03-12 13:05:00,489.3,489.51,489.09,489.24,8909.0,478.1261,478.3313,477.9209,478.0674,8909.0
2024-03-12 13:10:00,489.3,489.57,489.17,489.21,15625.0,478.1261,478.3899,477.999,478.0381,15625.0
2024-03-12 13:15:00,489.21,489.48,489.12,489.48,15801.0,478.0381,478.302,477.9502,478.302,15801.0
2024-03-12 13:20:00,489.45,489.75,489.27,489.35,10974.0,478.2726,478.5658,478.0968,478.1749,10974.0
2024-03-12 13:25:00,489.31,489.91,489.3,489.91,11982.0,478.1358,478.7221,478.1261,478.7221,11982.0
2024-03-12 13:30:00,489.98,490.17,489.93,490.08,8012.0,478.7905,478.9762,478.7417,478.8883,8012.0
2024-03-12 13:35:00,490.1,490.69,490.08,490.66,13938.0,478.9078,479.4843,478.8883,479.455,13938.0
2024-03-12 13:40:00,490.77,491.24,490.59,491.19,8044.0,479.5625,480.0218,479.3866,479.9729,8044.0
2024-03-12 13:45:00,491.25,491.47,491.17,491.28,7349.0,480.0315,480.2465,479.9534,480.0609,7349.0
2024-03-12 13:50:00,491.23,491.31,490.94,491.29,8713.0,480.012,480.0902,479.7286,480.0706,8713.0
2024-03-12 13:55:00,491.24,491.88,491.12,491.67,11197.0,480.0218,480.6472,479.9045,480.442,11197.0
2024-03-12 14:00:00,491.7,491.86,491.35,491.35,12771.0,480.4713,480.6276,480.1293,480.1293,12771.0
2024-03-12 14:05:00,491.32,491.33,490.82,491.07,9791.0,480.0999,480.1097,479.6114,479.8557,9791.0
2024-03-12 14:10:00,491.06,491.32,490.93,490.97,7488.0,479.8459,480.0999,479.7189,479.7579,7488.0
2024-03-12 14:15:00,491.02,491.04,490.57,490.73,8413.0,479.8068,479.8263,479.3671,479.5234,8413.0
2024-03-12 14:20:00,490.63,491.1,490.63,490.87,7741.0,479.4257,479.885,479.4257,479.6602,7741.0
2024-03-12 14:25:00,490.86,491.11,490.6,491.11,8955.0,479.6504,479.8947,479.3964,479.8947,8955.0
2024-03-12 14:30:00,491.15,491.8,491.12,491.56,9751.0,479.9338,480.569,479.9045,480.3345,9751.0
2024-03-12 14:35:00,491.58,491.88,491.16,491.38,15390.0,480.354,480.6472,479.9436,480.1586,15390.0
2024-03-12 14:40:00,491.23,491.38,490.6,490.67,13450.0,480.012,480.1586,479.3964,479.4648,13450.0
2024-03-12 14:45:00,490.69,491.38,490.56,491.02,11806.0,479.4843,480.1586,479.3573,479.8068,11806.0
2024-03-12 14:50:00,491.02,491.14,490.76,490.8,9897.0,479.8068,479.9241,479.5527,479.5918,9897.0
2024-03-12 14:55:00,490.73,491.2,490.62,491.14,16111.0,479.5234,479.9827,479.4159,479.9241,16111.0
2024-03-12 15:00:00,491.19,491.26,491.03,491.18,12671.0,479.9729,480.0413,479.8166,479.9631,12671.0
2024-03-12 15:05:00,491.19,491.32,490.94,491.15,13307.0,479.9729,480.0999,479.7286,479.9338,13307.0
2024-03-12 15:10:00,491.16,491.76,491.14,491.74,17988.0,479.9436,480.5299,479.9241,480.5104,17988.0
2024-03-12 15:15:00,491.74,491.96,491.6,491.96,18120.0,480.5104,480.7253,480.3736,480.7253,18120.0
2024-03-12 15:20:00,491.95,492.28,491.84,492.05,24776.0,480.7156,481.038,480.6081,480.8133,24776.0
2024-03-12 15:25:00,492.07,492.12,491.44,491.65,14229.0,480.8328,480.8817,480.2172,480.4224,14229.0
2024-03-12 15:30:00,491.54,491.56,490.53,490.75,19849.0,480.3149,480.3345,479.328,479.543,19849.0
2024-03-12 15:35:00,490.75,490.83,490.41,490.49,21277.0,479.543,479.6211,479.2107,479.2889,21277.0
2024-03-12 15:40:00,490.48,491.28,490.48,491.13,27841.0,479.2791,480.0609,479.2791,479.9143,27841.0
2024-03-12 15:45:00,491.18,491.5,490.29,490.29,34751.0,479.9631,480.2758,479.0935,479.0935,34751.0
2024-03-12 15:50:00,490.17,490.5,490.0,490.19,33446.0,478.9762,479.2987,478.8101,478.9957,33446.0
2024-03-12 15:55:00,490.19,490.4,489.36,489.42,89694.0,478.9957,479.201,478.1847,478.2433,89694.0
2024-03-13 09:30:00,493.52,493.79,491.56,492.0,84129.0,482.2497,482.5135,480.3345,480.7644,84129.0
2024-03-13 09:35:00,491.95,491.95,489.5,490.52,31613.0,480.7156,480.7156,478.3215,479.3182,31613.0
2024-03-13 09:40:00,490.82,493.7,490.5,493.1,31323.0,479.6114,482.4256,479.2987,481.8393,31323.0
2024-03-13 09:45:00,493.2,494.89,493.2,494.5,37439.0,481.937,483.5884,481.937,483.2073,37439.0
2024-03-13 09:50:00,494.21,495.26,494.16,495.18,41855.0,482.9239,483.95,482.8751,483.8718,41855.0
2024-03-13 09:55:00,495.24,495.67,494.47,494.47,34490.0,483.9304,484.3506,483.178,483.178,34490.0
2024-03-13 10:00:00,494.46,495.04,494.25,494.25,26948.0,483.1682,483.735,482.963,482.963,26948.0
2024-03-13 10:05:00,494.24,494.92,494.09,494.48,24550.0,482.9533,483.6177,482.8067,483.1878,24550.0
2024-03-13 10:10:00,494.39,494.85,493.8,494.32,27821.0,483.0998,483.5493,482.5233,483.0314,27821.0
2024-03-13 10:15:00,494.17,495.41,494.12,495.07,26290.0,482.8849,484.0965,482.836,483.7643,26290.0
2024-03-13 10:20:00,495.23,495.96,495.05,495.17,28431.0,483.9207,484.634,483.7448,483.862,28431.0
2024-03-13 10:25:00,495.19,496.0,495.17,495.81,11884.0,483.8816,484.6731,483.862,484.4874,11884.0
2024-03-13 10:30:00,495.74,495.86,494.35,495.16,22875.0,484.419,484.5363,483.0607,483.8523,22875.0
2024-03-13 10:35:00,495.17,495.17,493.97,494.05,10176.0,483.862,483.862,482.6894,482.7676,10176.0
2024-03-13 10:40:00,493.98,494.41,493.86,494.2,11704.0,482.6992,483.1194,482.5819,482.9142,11704.0
2024-03-13 10:45:00,494.07,494.76,493.73,493.73,29945.0,482.7871,483.4614,482.4549,482.4549,29945.0
2024-03-13 10:50:00,493.92,494.98,493.71,494.67,22228.0,482.6406,483.6764,482.4354,483.3734,22228.0
2024-03-13 10:55:00,494.64,494.93,493.51,494.22,15866.0,483.3441,483.6275,482.2399,482.9337,15866.0
2024-03-13 11:00:00,494.24,494.31,493.53,493.74,15505.0,482.9533,483.0217,482.2595,482.4647,15505.0
2024-03-13 11:05:00,493.75,494.09,493.64,494.09,21355.0,482.4745,482.8067,482.367,482.8067,21355.0
2024-03-13 11:10:00,494.1,494.24,493.69,494.24,21729.0,482.8165,482.9533,482.4158,482.9533,21729.0
2024-03-13 11:15:00,494.1,494.28,493.83,493.97,12827.0,482.8165,482.9923,482.5526,482.6894,12827.0
2024-03-13 11:20:00,493.98,494.31,493.86,494.03,8415.0,482.6992,483.0217,482.5819,482.7481,8415.0
2024-03-13 11:25:00,494.0,494.28,493.91,494.0,12050.0,482.7187,482.9923,482.6308,482.7187,12050.0
2024-03-13 11:30:00,494.1,494.35,493.97,494.0,16664.0,482.8165,483.0607,482.6894,482.7187,16664.0
2024-03-13 11:35:00,494.0,494.23,493.93,494.12,13190.0,482.7187,482.9435,482.6503,482.836,13190.0
2024-03-13 11:40:00,494.1,494.59,493.97,494.44,11289.0,482.8165,483.2953,482.6894,483.1487,11289.0
2024-03-13 11:45:00,494.43,494.93,494.31,494.65,24097.0,483.1389,483.6275,483.0217,483.3539,24097.0
2024-03-13 11:50:00,494.59,494.71,494.08,494.33,9711.0,483.2953,483.4125,482.7969,483.0412,9711.0
2024-03-13 11:55:00,494.38,494.38,493.95,494.15,17251.0,483.0901,483.0901,482.6699,482.8653,17251.0
2024-03-13 12:00:00,494.0,494.34,493.21,493.21,16068.0,482.7187,483.051,481.9468,481.9468,16068.0
2024-03-13 12:05:00,493.22,493.28,492.6,492.95,10238.0,481.9566,482.0152,481.3507,481.6927,10238.0
2024-03-13 12:10:00,493.04,493.47,493.01,493.18,9295.0,481.7807,482.2008,481.7514,481.9175,9295.0
2024-03-13 12:15:00,493.11,493.36,492.69,492.7,8900.0,481.8491,482.0934,481.4387,481.4484,8900.0
2024-03-13 12:20:00,492.76,493.53,492.75,493.24,11689.0,481.5071,482.2595,481.4973,481.9761,11689.0
2024-03-13 12:25:00,493.26,493.37,492.74,492.74,9047.0,481.9956,482.1031,481.4875,481.4875,9047.0
2024-03-13 12:30:00,492.97,492.97,492.0,492.17,8381.0,481.7123,481.7123,480.7644,480.9305,8381.0
2024-03-13 12:35:00,492.18,492.44,491.73,491.73,6685.0,480.9403,481.1944,480.5006,480.5006,6685.0
2024-03-13 12:40:00,491.83,492.1,491.5,491.5,5965.0,480.5983,480.8621,480.2758,480.2758,5965.0
2024-03-13 12:45:00,491.42,492.09,491.42,491.76,11580.0,480.1977,480.8524,480.1977,480.5299,11580.0
2024-03-13 12:50:00,491.82,492.18,491.73,491.77,6883.0,480.5885,480.9403,480.5006,480.5397,6883.0
2024-03-13 12:55:00,491.79,492.0,491.37,491.37,9079.0,480.5592,480.7644,480.1488,480.1488,9079.0
2024-03-13 13:00:00,491.5,491.82,491.4,491.59,10891.0,480.2758,480.5885,480.1781,480.3638,10891.0
2024-03-13 13:05:00,491.47,492.03,491.47,491.77,8267.0,480.2465,480.7937,480.2465,480.5397,8267.0
2024-03-13 13:10:00,491.99,492.55,491.7,492.35,33186.0,480.7546,481.3019,480.4713,481.1064,33186.0
2024-03-13 13:15:00,492.42,492.43,491.71,491.81,9243.0,481.1748,481.1846,480.481,480.5788,9243.0
2024-03-13 13:20:00,491.79,492.07,491.65,491.69,5949.0,480.5592,480.8328,480.4224,480.4615,5949.0
2024-03-13 13:25:00,491.57,491.57,490.69,490.81,6338.0,480.3442,480.3442,479.4843,479.6016,6338.0
2024-03-13 13:30:00,490.77,490.77,490.14,490.21,18559.0,479.5625,479.5625,478.9469,479.0153,18559.0
2024-03-13 13:35:00,490.21,490.23,489.49,489.68,9944.0,479.0153,479.0348,478.3117,478.4974,9944.0
2024-03-13 13:40:00,489.69,489.89,489.37,489.49,12580.0,478.5072,478.7026,478.1945,478.3117,12580.0
2024-03-13 13:45:00,489.71,489.71,489.3,489.52,16351.0,478.5267,478.5267,478.1261,478.3411,16351.0
2024-03-13 13:50:00,489.27,489.58,489.25,489.43,8341.0,478.0968,478.3997,478.0772,478.2531,8341.0
2024-03-13 13:55:00,489.51,489.86,489.37,489.68,17637.0,478.3313,478.6733,478.1945,478.4974,17637.0
2024-03-13 14:00:00,489.53,489.59,489.0,489.26,14678.0,478.3508,478.4095,477.8329,478.087,14678.0
2024-03-13 14:05:00,489.25,489.32,489.01,489.22,9773.0,478.0772,478.1456,477.8427,478.0479,9773.0
2024-03-13 14:10:00,489.22,489.46,488.88,488.9,12933.0,478.0479,478.2824,477.7157,477.7352,12933.0
2024-03-13 14:15:00,488.89,488.89,488.38,488.76,8669.0,477.7254,477.7254,477.2271,477.5984,8669.0
2024-03-13 14:20:00,488.76,488.88,488.69,488.76,6449.0,477.5984,477.7157,477.53,477.5984,6449.0
2024-03-13 14:25:00,488.79,488.8,488.16,488.17,11243.0,477.6277,477.6375,477.0121,477.0219,11243.0
2024-03-13 14:30:00,488.35,488.39,488.0,488.18,19812.0,477.1978,477.2369,476.8558,477.0317,19812.0
2024-03-13 14:35:00,488.18,488.57,488.13,488.51,14610.0,477.0317,477.4127,476.9828,477.3541,14610.0
2024-03-13 14:40:00,488.53,488.53,488.16,488.23,5001.0,477.3737,477.3737,477.0121,477.0805,5001.0
2024-03-13 14:45:00,488.09,488.24,487.66,488.15,9140.0,476.9437,477.0903,476.5235,477.0023,9140.0
2024-03-13 14:50:00,488.08,488.18,487.64,487.78,7261.0,476.9339,477.0317,476.504,476.6408,7261.0
2024-03-13 14:55:00,487.78,488.12,487.57,487.9,10503.0,476.6408,476.973,476.4356,476.758,10503.0
2024-03-13 15:00:00,487.9,487.9,487.19,487.19,7230.0,476.758,476.758,476.0643,476.0643,7230.0
2024-03-13 15:05:00,487.23,487.23,486.39,486.75,21218.0,476.1033,476.1033,475.2825,475.6343,21218.0
2024-03-13 15:10:00,486.76,486.84,486.1,486.19,10398.0,475.6441,475.7223,474.9992,475.0871,10398.0
2024-03-13 15:15:00,486.16,486.91,486.16,486.72,13661.0,475.0578,475.7907,475.0578,475.605,13661.0
2024-03-13 15:20:00,486.84,486.84,486.17,486.62,11136.0,475.7223,475.7223,475.0676,475.5073,11136.0
2024-03-13 15:25:00,486.69,486.88,485.33,485.79,15590.0,475.5757,475.7613,474.2467,474.6962,15590.0
2024-03-13 15:30:00,485.87,486.93,485.83,486.87,18155.0,474.7744,475.8102,474.7353,475.7516,18155.0
2024-03-13 15:35:00,486.87,487.43,486.82,487.27,16208.0,475.7516,476.2988,475.7027,476.1424,16208.0
2024-03-13 15:40:00,487.38,488.23,487.19,487.87,15471.0,476.2499,477.0805,476.0643,476.7287,15471.0
2024-03-13 15:45:00,487.86,488.03,487.44,487.61,31893.0,476.719,476.8851,476.3086,476.4747,31893.0
2024-03-13 15:50:00,487.7,488.26,487.7,488.17,42152.0,476.5626,477.1098,476.5626,477.0219,42152.0
2024-03-13 15:55:00,488.13,488.88,487.85,488.04,168840.0,476.9828,477.7157,476.7092,476.8948,168840.0
2024-03-14 09:30:00,488.72,489.68,486.55,486.96,73121.0,477.5593,478.4974,475.4389,475.8395,73121.0
2024-03-14 09:35:00,487.14,488.25,486.88,486.9,15697.0,476.0154,477.1001,475.7613,475.7809,15697.0
2024-03-14 09:40:00,486.89,488.54,486.89,487.87,26775.0,475.7711,477.3834,475.7711,476.7287,26775.0
2024-03-14 09:45:00,487.55,488.34,487.27,488.0,17940.0,476.416,477.188,476.1424,476.8558,17940.0
2024-03-14 09:50:00,488.15,488.25,486.73,487.11,16932.0,477.0023,477.1001,475.6148,475.9861,16932.0
2024-03-14 09:55:00,487.08,487.3,486.48,486.63,4890.0,475.9568,476.1717,475.3705,475.517,4890.0
2024-03-14 10:00:00,486.32,486.64,485.77,485.85,7030.0,475.2141,475.5268,474.6767,474.7549,7030.0
2024-03-14 10:05:00,485.93,486.05,485.35,485.68,23836.0,474.833,474.9503,474.2663,474.5887,23836.0
2024-03-14 10:10:00,485.67,485.99,485.19,485.99,33090.0,474.579,474.8917,474.1099,474.8917,33090.0
2024-03-14 10:15:00,485.96,486.38,485.54,486.34,9437.0,474.8623,475.2728,474.4519,475.2337,9437.0
2024-03-14 10:20:00,486.25,486.79,485.61,486.79,8221.0,475.1457,475.6734,474.5203,475.6734,8221.0
2024-03-14 10:25:00,486.74,487.88,486.53,487.6,28737.0,475.6245,476.7385,475.4193,476.4649,28737.0
2024-03-14 10:30:00,487.31,488.18,487.31,487.63,8887.0,476.1815,477.0317,476.1815,476.4942,8887.0
2024-03-14 10:35:00,487.71,487.84,486.61,486.74,9696.0,476.5724,476.6994,475.4975,475.6245,9696.0
2024-03-14 10:40:00,486.79,487.47,486.63,487.03,25004.0,475.6734,476.3379,475.517,475.9079,25004.0
2024-03-14 10:45:00,487.03,487.45,486.87,487.16,23594.0,475.9079,476.3183,475.7516,476.0349,23594.0
2024-03-14 10:50:00,487.22,487.34,486.55,486.55,39458.0,476.0936,476.2108,475.4389,475.4389,39458.0
2024-03-14 10:55:00,486.55,487.31,486.1,486.97,18021.0,475.4389,476.1815,474.9992,475.8493,18021.0
2024-03-14 11:00:00,487.1,487.98,487.06,487.83,21720.0,475.9763,476.8362,475.9372,476.6896,21720.0
2024-03-14 11:05:00,488.0,488.25,487.61,488.23,10790.0,476.8558,477.1001,476.4747,477.0805,10790.0
2024-03-14 11:10:00,488.14,488.8,487.81,488.31,20603.0,476.9926,477.6375,476.6701,477.1587,20603.0
2024-03-14 11:15:00,488.5,489.01,488.39,488.78,9927.0,477.3443,477.8427,477.2369,477.6179,9927.0
2024-03-14 11:20:00,488.88,488.94,488.39,488.4,17172.0,477.7157,477.7743,477.2369,477.2466,17172.0
2024-03-14 11:25:00,488.27,488.37,487.59,487.6,12327.0,477.1196,477.2173,476.4551,476.4649,12327.0
2024-03-14 11:30:00,487.6,488.19,487.56,488.19,13091.0,476.4649,477.0414,476.4258,477.0414,13091.0
2024-03-14 11:35:00,488.19,489.07,487.94,487.95,54107.0,477.0414,477.9013,476.7971,476.8069,54107.0
2024-03-14 11:40:00,487.93,488.16,487.66,487.99,6161.0,476.7874,477.0121,476.5235,476.846,6161.0
2024-03-14 11:45:00,488.1,488.12,487.54,488.03,6778.0,476.9535,476.973,476.4063,476.8851,6778.0
2024-03-14 11:50:00,487.82,488.07,487.31,487.42,7509.0,476.6799,476.9242,476.1815,476.289,7509.0
2024-03-14 11:55:00,487.72,488.11,487.41,487.91,4842.0,476.5822,476.9632,476.2792,476.7678,4842.0
2024-03-14 12:00:00,487.95,487.98,487.55,487.91,5119.0,476.8069,476.8362,476.416,476.7678,5119.0
2024-03-14 12:05:00,487.9,488.0,487.37,487.5,3251.0,476.758,476.8558,476.2401,476.3672,3251.0
2024-03-14 12:10:00,487.44,487.77,486.79,487.09,10029.0,476.3086,476.631,475.6734,475.9665,10029.0
2024-03-14 12:15:00,487.14,487.93,487.06,487.93,8023.0,476.0154,476.7874,475.9372,476.7874,8023.0
2024-03-14 12:20:00,488.0,488.55,487.82,488.53,5572.0,476.8558,477.3932,476.6799,477.3737,5572.0
2024-03-14 12:25:00,488.55,488.75,488.05,488.05,6682.0,477.3932,477.5886,476.9046,476.9046,6682.0
2024-03-14 12:30:00,487.98,487.98,487.23,487.23,5225.0,476.8362,476.8362,476.1033,476.1033,5225.0
2024-03-14 12:35:00,487.41,487.41,486.78,486.78,9163.0,476.2792,476.2792,475.6636,475.6636,9163.0
2024-03-14 12:40:00,486.78,486.9,486.32,486.32,10070.0,475.6636,475.7809,475.2141,475.2141,10070.0
2024-03-14 12:45:00,486.28,486.63,485.66,485.66,7586.0,475.175,475.517,474.5692,474.5692,7586.0
2024-03-14 12:50:00,485.78,486.2,485.67,485.72,10583.0,474.6865,475.0969,474.579,474.6278,10583.0
2024-03-14 12:55:00,485.72,485.85,485.36,485.78,7729.0,474.6278,474.7549,474.2761,474.6865,7729.0
2024-03-14 13:00:00,485.79,486.08,485.51,486.04,5975.0,474.6962,474.9796,474.4226,474.9405,5975.0
2024-03-14 13:05:00,486.1,486.86,485.83,486.78,9874.0,474.9992,475.7418,474.7353,475.6636,9874.0
2024-03-14 13:10:00,486.71,487.29,486.44,487.0,7190.0,475.5952,476.162,475.3314,475.8786,7190.0
2024-03-14 13:15:00,487.08,487.47,486.51,486.91,20166.0,475.9568,476.3379,475.3998,475.7907,20166.0
2024-03-14 13:20:00,486.67,487.21,486.6,486.95,12611.0,475.5561,476.0838,475.4877,475.8297,12611.0
2024-03-14 13:25:00,486.85,486.98,486.3,486.3,7490.0,475.732,475.8591,475.1946,475.1946,7490.0
2024-03-14 13:30:00,486.3,486.6,485.97,486.16,11418.0,475.1946,475.4877,474.8721,475.0578,11418.0
2024-03-14 13:35:00,486.15,487.0,486.04,486.83,6860.0,475.048,475.8786,474.9405,475.7125,6860.0
2024-03-14 13:40:00,486.66,486.92,486.36,486.73,10272.0,475.5464,475.8004,475.2532,475.6148,10272.0
2024-03-14 13:45:00,486.74,487.21,486.58,486.92,11504.0,475.6245,476.0838,475.4682,475.8004,11504.0
2024-03-14 13:50:00,486.92,487.25,486.92,487.0,6661.0,475.8004,476.1229,475.8004,475.8786,6661.0
2024-03-14 13:55:00,487.11,487.55,486.97,487.55,6196.0,475.9861,476.416,475.8493,476.416,6196.0
2024-03-14 14:00:00,487.57,487.87,487.48,487.71,8794.0,476.4356,476.7287,476.3476,476.5724,8794.0
2024-03-14 14:05:00,487.82,487.82,487.39,487.64,13767.0,476.6799,476.6799,476.2597,476.504,13767.0
2024-03-14 14:10:00,487.38,487.44,486.88,487.14,8779.0,476.2499,476.3086,475.7613,476.0154,8779.0
2024-03-14 14:15:00,487.13,487.33,486.78,487.22,13015.0,476.0056,476.2011,475.6636,476.0936,13015.0
2024-03-14 14:20:00,487.12,487.34,486.8,487.09,13570.0,475.9959,476.2108,475.6832,475.9665,13570.0
2024-03-14 14:25:00,487.13,487.53,486.99,487.53,9916.0,476.0056,476.3965,475.8688,476.3965,9916.0
2024-03-14 14:30:00,487.53,487.85,487.25,487.85,7872.0,476.3965,476.7092,476.1229,476.7092,7872.0
2024-03-14 14:35:00,487.89,487.89,487.3,487.77,7749.0,476.7483,476.7483,476.1717,476.631,7749.0
2024-03-14 14:40:00,487.82,488.15,487.65,488.03,13724.0,476.6799,477.0023,476.5138,476.8851,13724.0
2024-03-14 14:45:00,488.03,488.03,487.42,487.76,6194.0,476.8851,476.8851,476.289,476.6212,6194.0
2024-03-14 14:50:00,487.59,487.99,487.59,487.73,6886.0,476.4551,476.846,476.4551,476.5919,6886.0
2024-03-14 14:55:00,487.73,487.87,487.24,487.25,13006.0,476.5919,476.7287,476.1131,476.1229,13006.0
2024-03-14 15:00:00,487.19,487.54,486.88,487.1,67970.0,476.0643,476.4063,475.7613,475.9763,67970.0
2024-03-14 15:05:00,487.1,487.73,487.0,487.19,10311.0,475.9763,476.5919,475.8786,476.0643,10311.0
2024-03-14 15:10:00,487.19,487.4,487.0,487.3,13870.0,476.0643,476.2695,475.8786,476.1717,13870.0
2024-03-14 15:15:00,487.3,487.4,487.0,487.09,32198.0,476.1717,476.2695,475.8786,475.9665,32198.0
2024-03-14 15:20:00,487.0,487.75,486.98,487.24,17458.0,475.8786,476.6115,475.8591,476.1131,17458.0
2024-03-14 15:25:00,487.26,487.86,486.97,487.64,28447.0,476.1327,476.719,475.8493,476.504,28447.0
2024-03-14 15:30:00,487.63,487.78,487.28,487.5,25998.0,476.4942,476.6408,476.1522,476.3672,25998.0
2024-03-14 15:35:00,487.42,488.05,487.0,487.92,23684.0,476.289,476.9046,475.8786,476.7776,23684.0
2024-03-14 15:40:00,487.93,488.2,487.62,488.08,19114.0,476.7874,477.0512,476.4844,476.9339,19114.0
2024-03-14 15:45:00,488.19,488.55,487.77,488.28,26612.0,477.0414,477.3932,476.631,477.1294,26612.0
2024-03-14 15:50:00,488.5,489.35,487.91,489.01,44581.0,477.3443,478.1749,476.7678,477.8427,44581.0
2024-03-14 15:55:00,488.91,489.68,488.81,489.08,172810.0,477.745,478.4974,477.6473,477.9111,172810.0
2024-03-15 09:30:00,487.45,489.55,487.45,488.9,733868.0,476.3183,478.3704,476.3183,477.7352,733868.0
2024-03-15 09:35:00,489.26,489.95,487.77,489.33,31520.0,478.087,478.7612,476.631,478.1554,31520.0
2024-03-15 09:40:00,489.58,490.74,489.12,489.94,25164.0,478.3997,479.5332,477.9502,478.7515,25164.0
2024-03-15 09:45:00,489.83,491.08,489.57,489.85,37808.0,478.644,479.8654,478.3899,478.6635,37808.0
2024-03-15 09:50:00,490.01,490.15,488.29,488.65,11211.0,478.8199,478.9567,477.1391,477.4909,11211.0
2024-03-15 09:55:00,489.1,489.61,488.36,489.61,10625.0,477.9306,478.429,477.2075,478.429,10625.0
2024-03-15 10:00:00,489.51,489.58,488.89,489.34,17060.0,478.3313,478.3997,477.7254,478.1652,17060.0
2024-03-15 10:05:00,489.35,489.6,488.48,488.83,22696.0,478.1749,478.4192,477.3248,477.6668,22696.0
2024-03-15 10:10:00,488.98,489.38,488.66,489.35,24378.0,477.8134,478.2042,477.5007,478.1749,24378.0
2024-03-15 10:15:00,489.27,490.38,489.27,490.23,30898.0,478.0968,479.1814,478.0968,479.0348,30898.0
2024-03-15 10:20:00,490.34,490.77,490.08,490.34,11588.0,479.1423,479.5625,478.8883,479.1423,11588.0
2024-03-15 10:25:00,490.29,490.42,489.95,490.39,15149.0,479.0935,479.2205,478.7612,479.1912,15149.0
2024-03-15 10:30:00,490.3,490.37,489.6,489.75,8628.0,479.1032,479.1716,478.4192,478.5658,8628.0
2024-03-15 10:35:00,489.66,490.51,489.58,490.22,16619.0,478.4779,479.3084,478.3997,479.0251,16619.0
2024-03-15 10:40:00,490.44,490.57,490.36,490.5,18741.0,479.24,479.3671,479.1619,479.2987,18741.0
2024-03-15 10:45:00,490.5,491.1,489.07,489.51,19325.0,479.2987,479.885,477.9013,478.3313,19325.0
2024-03-15 10:50:00,489.43,489.86,489.1,489.6,8001.0,478.2531,478.6733,477.9306,478.4192,8001.0
2024-03-15 10:55:00,489.55,490.89,489.55,490.69,20905.0,478.3704,479.6798,478.3704,479.4843,20905.0
2024-03-15 11:00:00,490.81,491.22,490.59,491.22,14974.0,479.6016,480.0022,479.3866,480.0022,14974.0
2024-03-15 11:05:00,491.07,491.22,490.27,490.41,18015.0,479.8557,480.0022,479.0739,479.2107,18015.0
2024-03-15 11:10:00,490.28,490.5,489.95,490.07,14408.0,479.0837,479.2987,478.7612,478.8785,14408.0
2024-03-15 11:15:00,489.98,490.6,489.57,489.98,24843.0,478.7905,479.3964,478.3899,478.7905,24843.0
2024-03-15 11:20:00,490.0,490.33,489.84,490.1,22054.0,478.8101,479.1326,478.6537,478.9078,22054.0
2024-03-15 11:25:00,490.04,490.28,489.82,490.15,16203.0,478.8492,479.0837,478.6342,478.9567,16203.0
2024-03-15 11:30:00,490.14,490.26,489.9,490.12,9289.0,478.9469,479.0642,478.7124,478.9273,9289.0
2024-03-15 11:35:00,490.0,490.22,489.64,490.16,30212.0,478.8101,479.0251,478.4583,478.9664,30212.0
2024-03-15 11:40:00,490.07,490.1,489.69,490.02,15556.0,478.8785,478.9078,478.5072,478.8296,15556.0
2024-03-15 11:45:00,489.99,490.22,489.98,490.14,21282.0,478.8003,479.0251,478.7905,478.9469,21282.0
2024-03-15 11:50:00,490.17,490.64,490.0,490.0,20240.0,478.9762,479.4355,478.8101,478.8101,20240.0
2024-03-15 11:55:00,490.0,490.16,489.72,489.9,13916.0,478.8101,478.9664,478.5365,478.7124,13916.0
2024-03-15 12:00:00,490.0,490.54,489.96,490.49,15860.0,478.8101,479.3378,478.771,479.2889,15860.0
2024-03-15 12:05:00,490.5,490.88,490.4,490.88,21053.0,479.2987,479.67,479.201,479.67,21053.0
2024-03-15 12:10:00,490.87,490.98,490.25,490.25,20025.0,479.6602,479.7677,479.0544,479.0544,20025.0
2024-03-15 12:15:00,490.37,490.61,490.26,490.37,10258.0,479.1716,479.4062,479.0642,479.1716,10258.0
2024-03-15 12:20:00,490.38,490.38,489.98,490.12,12968.0,479.1814,479.1814,478.7905,478.9273,12968.0
2024-03-15 12:25:00,490.18,490.3,489.96,490.15,9289.0,478.986,479.1032,478.771,478.9567,9289.0
2024-03-15 12:30:00,490.06,490.22,489.78,489.83,20282.0,478.8687,479.0251,478.5951,478.644,20282.0
2024-03-15 12:35:00,489.84,490.24,489.61,490.24,24896.0,478.6537,479.0446,478.429,479.0446,24896.0
2024-03-15 12:40:00,490.18,490.33,489.93,490.22,13994.0,478.986,479.1326,478.7417,479.0251,13994.0
2024-03-15 12:45:00,490.08,490.15,489.93,490.06,14202.0,478.8883,478.9567,478.7417,478.8687,14202.0
2024-03-15 12:50:00,490.08,490.15,489.01,489.27,54969.0,478.8883,478.9567,477.8427,478.0968,54969.0
2024-03-15 12:55:00,489.26,489.95,489.07,489.91,51328.0,478.087,478.7612,477.9013,478.7221,51328.0
2024-03-15 13:00:00,489.91,490.03,489.67,490.02,9340.0,478.7221,478.8394,478.4876,478.8296,9340.0
2024-03-15 13:05:00,490.04,490.16,489.77,489.87,9915.0,478.8492,478.9664,478.5853,478.6831,9915.0
2024-03-15 13:10:00,489.83,490.02,489.33,489.33,9982.0,478.644,478.8296,478.1554,478.1554,9982.0
2024-03-15 13:15:00,489.42,489.6,488.3,488.3,18582.0,478.2433,478.4192,477.1489,477.1489,18582.0
2024-03-15 13:20:00,488.34,488.89,488.33,488.67,35504.0,477.188,477.7254,477.1782,477.5105,35504.0
2024-03-15 13:25:00,488.73,489.26,488.45,488.89,26460.0,477.5691,478.087,477.2955,477.7254,26460.0
2024-03-15 13:30:00,488.82,488.83,488.46,488.62,15493.0,477.657,477.6668,477.3053,477.4616,15493.0
2024-03-15 13:35:00,488.62,489.18,488.62,489.18,16929.0,477.4616,478.0088,477.4616,478.0088,16929.0
2024-03-15 13:40:00,489.12,489.49,489.02,489.34,14224.0,477.9502,478.3117,477.8525,478.1652,14224.0
2024-03-15 13:45:00,489.31,489.41,488.96,489.18,13886.0,478.1358,478.2336,477.7938,478.0088,13886.0
2024-03-15 13:50:00,489.16,489.45,488.88,489.25,23916.0,477.9893,478.2726,477.7157,478.0772,23916.0
2024-03-15 13:55:00,489.17,489.38,489.12,489.15,6312.0,477.999,478.2042,477.9502,477.9795,6312.0
2024-03-15 14:00:00,489.14,489.32,489.02,489.19,7232.0,477.9697,478.1456,477.8525,478.0186,7232.0
2024-03-15 14:05:00,489.1,489.32,488.86,489.23,17644.0,477.9306,478.1456,477.6961,478.0577,17644.0
2024-03-15 14:10:00,489.25,489.48,489.19,489.36,11190.0,478.0772,478.302,478.0186,478.1847,11190.0
2024-03-15 14:15:00,489.28,489.61,489.28,489.61,8988.0,478.1065,478.429,478.1065,478.429,8988.0
2024-03-15 14:20:00,489.6,490.0,489.51,489.61,20800.0,478.4192,478.8101,478.3313,478.429,20800.0
2024-03-15 14:25:00,489.63,489.85,489.33,489.84,11545.0,478.4485,478.6635,478.1554,478.6537,11545.0
2024-03-15 14:30:00,489.8,490.05,489.5,489.54,11696.0,478.6147,478.8589,478.3215,478.3606,11696.0
2024-03-15 14:35:00,489.48,489.76,489.05,489.69,11929.0,478.302,478.5756,477.8818,478.5072,11929.0
2024-03-15 14:40:00,489.67,490.22,489.67,490.11,10172.0,478.4876,479.0251,478.4876,478.9176,10172.0
2024-03-15 14:45:00,490.11,490.2,489.37,489.55,10135.0,478.9176,479.0055,478.1945,478.3704,10135.0
2024-03-15 14:50:00,489.41,489.98,489.41,489.91,15965.0,478.2336,478.7905,478.2336,478.7221,15965.0
2024-03-15 14:55:00,489.88,490.15,489.85,490.04,11070.0,478.6928,478.9567,478.6635,478.8492,11070.0
2024-03-15 15:00:00,490.03,490.25,489.82,490.25,13118.0,478.8394,479.0544,478.6342,479.0544,13118.0
2024-03-15 15:05:00,490.2,490.62,490.19,490.45,17295.0,479.0055,479.4159,478.9957,479.2498,17295.0
2024-03-15 15:10:00,490.45,490.79,490.38,490.49,10798.0,479.2498,479.582,479.1814,479.2889,10798.0
2024-03-15 15:15:00,490.47,490.47,489.68,489.69,17031.0,479.2694,479.2694,478.4974,478.5072,17031.0
2024-03-15 15:20:00,489.78,489.78,489.34,489.35,12214.0,478.5951,478.5951,478.1652,478.1749,12214.0
2024-03-15 15:25:00,489.42,489.69,489.4,489.4,12208.0,478.2433,478.5072,478.2238,478.2238,12208.0
2024-03-15 15:30:00,489.37,489.9,489.3,489.88,16550.0,478.1945,478.7124,478.1261,478.6928,16550.0
2024-03-15 15:35:00,489.88,489.98,489.21,489.45,27689.0,478.6928,478.7905,478.0381,478.2726,27689.0
2024-03-15 15:40:00,489.39,489.78,489.13,489.75,31312.0,478.214,478.5951,477.96,478.5658,31312.0
2024-03-15 15:45:00,489.75,490.77,489.6,490.73,27969.0,478.5658,479.5625,478.4192,479.5234,27969.0
2024-03-15 15:50:00,490.8,490.86,489.74,490.04,60472.0,479.5918,479.6504,478.556,478.8492,60472.0
2024-03-15 15:55:00,489.99,491.15,489.88,490.81,170943.0,478.8003,479.9338,478.6928,479.6016,170943.0
2024-03-18 09:30:00,492.1,492.1,488.15,488.24,87295.0,480.8621,480.8621,477.0023,477.0903,87295.0
2024-03-18 09:35:00,488.0,488.52,486.5,487.92,23120.0,476.8558,477.3639,475.39,476.7776,23120.0
2024-03-18 09:40:00,488.05,490.3,487.82,489.87,14256.0,476.9046,479.1032,476.6799,478.6831,14256.0
2024-03-18 09:45:00,490.2,490.72,489.58,490.02,10317.0,479.0055,479.5136,478.3997,478.8296,10317.0
2024-03-18 09:50:00,490.18,490.62,489.69,490.5,14221.0,478.986,479.4159,478.5072,479.2987,14221.0
2024-03-18 09:55:00,490.38,490.4,489.79,490.1,8383.0,479.1814,479.201,478.6049,478.9078,8383.0
2024-03-18 10:00:00,490.3,491.34,490.24,490.9,18378.0,479.1032,480.1195,479.0446,479.6895,18378.0
2024-03-18 10:05:00,491.02,491.29,490.35,490.62,13470.0,479.8068,480.0706,479.1521,479.4159,13470.0
2024-03-18 10:10:00,490.67,490.91,490.1,490.39,6686.0,479.4648,479.6993,478.9078,479.1912,6686.0
2024-03-18 10:15:00,490.26,490.52,489.3,489.64,6374.0,479.0642,479.3182,478.1261,478.4583,6374.0
2024-03-18 10:20:00,489.24,490.07,489.11,490.06,6101.0,478.0674,478.8785,477.9404,478.8687,6101.0
2024-03-18 10:25:00,490.0,490.25,489.0,489.05,6173.0,478.8101,479.0544,477.8329,477.8818,6173.0
2024-03-18 10:30:00,489.14,490.11,488.77,489.61,19573.0,477.9697,478.9176,477.6082,478.429,19573.0
2024-03-18 10:35:00,489.77,490.25,489.27,490.0,8677.0,478.5853,479.0544,478.0968,478.8101,8677.0
2024-03-18 10:40:00,489.99,489.99,488.61,488.85,13143.0,478.8003,478.8003,477.4518,477.6864,13143.0
2024-03-18 10:45:00,488.82,489.17,488.45,489.1,10156.0,477.657,477.999,477.2955,477.9306,10156.0
2024-03-18 10:50:00,489.41,489.6,489.14,489.38,4887.0,478.2336,478.4192,477.9697,478.2042,4887.0
2024-03-18 10:55:00,489.5,489.73,489.04,489.4,6308.0,478.3215,478.5463,477.872,478.2238,6308.0
2024-03-18 11:00:00,489.76,490.41,489.23,490.41,7181.0,478.5756,479.2107,478.0577,479.2107,7181.0
2024-03-18 11:05:00,490.07,490.21,489.65,489.81,3707.0,478.8785,479.0153,478.4681,478.6244,3707.0
2024-03-18 11:10:00,489.96,490.33,489.77,490.15,3768.0,478.771,479.1326,478.5853,478.9567,3768.0
2024-03-18 11:15:00,490.1,490.46,489.84,490.13,16904.0,478.9078,479.2596,478.6537,478.9371,16904.0
2024-03-18 11:20:00,490.31,490.43,489.73,489.82,6697.0,479.113,479.2303,478.5463,478.6342,6697.0
2024-03-18 11:25:00,489.77,490.04,489.37,490.04,3893.0,478.5853,478.8492,478.1945,478.8492,3893.0
2024-03-18 11:30:00,490.0,490.32,489.72,490.04,9806.0,478.8101,479.1228,478.5365,478.8492,9806.0
2024-03-18 11:35:00,490.13,490.13,489.66,489.82,3805.0,478.9371,478.9371,478.4779,478.6342,3805.0
2024-03-18 11:40:00,489.96,490.08,489.76,489.81,2871.0,478.771,478.8883,478.5756,478.6244,2871.0
2024-03-18 11:45:00,489.88,490.14,489.76,489.78,4439.0,478.6928,478.9469,478.5756,478.5951,4439.0
2024-03-18 11:50:00,489.76,489.76,489.27,489.41,9648.0,478.5756,478.5756,478.0968,478.2336,9648.0
2024-03-18 11:55:00,489.44,489.61,489.07,489.57,9677.0,478.2629,478.429,477.9013,478.3899,9677.0
2024-03-18 12:00:00,489.42,489.59,489.27,489.27,4747.0,478.2433,478.4095,478.0968,478.0968,4747.0
2024-03-18 12:05:00,489.35,489.7,488.79,488.79,7567.0,478.1749,478.5169,477.6277,477.6277,7567.0
2024-03-18 12:10:00,488.71,488.71,488.14,488.4,16719.0,477.5495,477.5495,476.9926,477.2466,16719.0
2024-03-18 12:15:00,488.42,488.47,487.84,487.86,13082.0,477.2662,477.315,476.6994,476.719,13082.0
2024-03-18 12:20:00,487.84,487.97,487.41,487.51,13893.0,476.6994,476.8264,476.2792,476.377,13893.0
2024-03-18 12:25:00,487.5,487.93,487.21,487.85,20494.0,476.3672,476.7874,476.0838,476.7092,20494.0
2024-03-18 12:30:00,487.9,488.25,487.76,487.98,8362.0,476.758,477.1001,476.6212,476.8362,8362.0
2024-03-18 12:35:00,487.83,487.83,487.37,487.54,8874.0,476.6896,476.6896,476.2401,476.4063,8874.0
2024-03-18 12:40:00,487.79,488.47,487.76,488.36,8851.0,476.6506,477.315,476.6212,477.2075,8851.0
2024-03-18 12:45:00,488.34,488.6,488.21,488.6,4617.0,477.188,477.4421,477.061,477.4421,4617.0
2024-03-18 12:50:00,488.74,489.08,488.67,488.68,5735.0,477.5789,477.9111,477.5105,477.5202,5735.0
2024-03-18 12:55:00,488.85,489.16,488.59,488.59,7706.0,477.6864,477.9893,477.4323,477.4323,7706.0
2024-03-18 13:00:00,488.86,489.08,488.85,489.03,6783.0,477.6961,477.9111,477.6864,477.8622,6783.0
2024-03-18 13:05:00,488.94,489.1,488.81,488.81,4383.0,477.7743,477.9306,477.6473,477.6473,4383.0
2024-03-18 13:10:00,488.9,488.92,488.67,488.87,11080.0,477.7352,477.7548,477.5105,477.7059,11080.0
2024-03-18 13:15:00,488.85,488.96,488.53,488.61,7123.0,477.6864,477.7938,477.3737,477.4518,7123.0
2024-03-18 13:20:00,488.57,488.78,488.35,488.59,8611.0,477.4127,477.6179,477.1978,477.4323,8611.0
2024-03-18 13:25:00,488.49,489.05,488.47,488.86,8944.0,477.3346,477.8818,477.315,477.6961,8944.0
2024-03-18 13:30:00,488.85,489.04,488.05,488.24,12719.0,477.6864,477.872,476.9046,477.0903,12719.0
2024-03-18 13:35:00,488.16,488.25,487.64,487.64,7426.0,477.0121,477.1001,476.504,476.504,7426.0
2024-03-18 13:40:00,487.57,487.57,486.84,486.95,16869.0,476.4356,476.4356,475.7223,475.8297,16869.0
2024-03-18 13:45:00,487.05,487.05,486.71,486.85,6257.0,475.9275,475.9275,475.5952,475.732,6257.0
2024-03-18 13:50:00,486.96,487.3,486.85,487.08,5345.0,475.8395,476.1717,475.732,475.9568,5345.0
2024-03-18 13:55:00,487.12,487.2,486.99,487.01,4957.0,475.9959,476.074,475.8688,475.8884,4957.0
2024-03-18 14:00:00,487.27,487.61,487.03,487.45,6156.0,476.1424,476.4747,475.9079,476.3183,6156.0
2024-03-18 14:05:00,487.48,487.52,487.19,487.45,6554.0,476.3476,476.3867,476.0643,476.3183,6554.0
2024-03-18 14:10:00,487.39,487.55,487.17,487.28,6760.0,476.2597,476.416,476.0447,476.1522,6760.0
2024-03-18 14:15:00,487.24,487.63,487.22,487.31,12512.0,476.1131,476.4942,476.0936,476.1815,12512.0
2024-03-18 14:20:00,487.31,487.57,487.12,487.53,6102.0,476.1815,476.4356,475.9959,476.3965,6102.0
2024-03-18 14:25:00,487.54,487.58,487.27,487.49,7255.0,476.4063,476.4454,476.1424,476.3574,7255.0
2024-03-18 14:30:00,487.53,488.12,487.53,487.78,9158.0,476.3965,476.973,476.3965,476.6408,9158.0
2024-03-18 14:35:00,487.77,487.85,487.46,487.75,10911.0,476.631,476.7092,476.3281,476.6115,10911.0
2024-03-18 14:40:00,487.7,487.83,486.77,486.77,11934.0,476.5626,476.6896,475.6539,475.6539,11934.0
2024-03-18 14:45:00,486.77,486.77,486.37,486.59,11351.0,475.6539,475.6539,475.263,475.478,11351.0
2024-03-18 14:50:00,486.5,486.92,486.48,486.55,8308.0,475.39,475.8004,475.3705,475.4389,8308.0
2024-03-18 14:55:00,486.69,487.22,486.52,486.86,16063.0,475.5757,476.0936,475.4096,475.7418,16063.0
2024-03-18 15:00:00,486.77,487.12,486.73,486.89,8061.0,475.6539,475.9959,475.6148,475.7711,8061.0
2024-03-18 15:05:00,486.69,486.97,486.61,486.88,4620.0,475.5757,475.8493,475.4975,475.7613,4620.0
2024-03-18 15:10:00,486.93,487.13,486.8,486.91,11863.0,475.8102,476.0056,475.6832,475.7907,11863.0
2024-03-18 15:15:00,486.81,487.77,486.81,487.75,15093.0,475.6929,476.631,475.6929,476.6115,15093.0
2024-03-18 15:20:00,487.7,487.7,486.76,486.79,16945.0,476.5626,476.5626,475.6441,475.6734,16945.0
2024-03-18 15:25:00,486.78,487.3,486.7,486.99,10824.0,475.6636,476.1717,475.5854,475.8688,10824.0
2024-03-18 15:30:00,486.92,487.16,486.78,487.01,7926.0,475.8004,476.0349,475.6636,475.8884,7926.0
2024-03-18 15:35:00,487.02,487.3,486.94,487.21,9303.0,475.8981,476.1717,475.82,476.0838,9303.0
2024-03-18 15:40:00,487.25,487.7,487.21,487.57,13205.0,476.1229,476.5626,476.0838,476.4356,13205.0
2024-03-18 15:45:00,487.57,487.57,486.93,487.36,17450.0,476.4356,476.4356,475.8102,476.2304,17450.0
2024-03-18 15:50:00,487.12,487.48,486.82,486.98,38284.0,475.9959,476.3476,475.7027,475.8591,38284.0
2024-03-18 15:55:00,486.99,487.61,486.4,486.97,167359.0,475.8688,476.4747,475.2923,475.8493,167359.0
2024-03-19 09:30:00,489.67,490.37,487.79,488.13,87324.0,478.4876,479.1716,476.6506,476.9828,87324.0
2024-03-19 09:35:00,488.42,489.53,488.41,489.46,16938.0,477.2662,478.3508,477.2564,478.2824,16938.0
2024-03-19 09:40:00,489.22,489.79,488.89,489.25,21799.0,478.0479,478.6049,477.7254,478.0772,21799.0
2024-03-19 09:45:00,489.46,489.79,488.83,489.57,19742.0,478.2824,478.6049,477.6668,478.3899,19742.0
2024-03-19 09:50:00,489.43,489.72,488.37,489.47,20688.0,478.2531,478.5365,477.2173,478.2922,20688.0
2024-03-19 09:55:00,489.59,490.4,489.23,490.34,13658.0,478.4095,479.201,478.0577,479.1423,13658.0
2024-03-19 10:00:00,490.28,490.61,489.58,489.94,24811.0,479.0837,479.4062,478.3997,478.7515,24811.0
2024-03-19 10:05:00,489.67,489.89,489.27,489.48,10679.0,478.4876,478.7026,478.0968,478.302,10679.0
2024-03-19 10:10:00,489.4,489.49,488.95,489.17,8960.0,478.2238,478.3117,477.7841,477.999,8960.0
2024-03-19 10:15:00,489.19,489.39,488.98,489.27,6553.0,478.0186,478.214,477.8134,478.0968,6553.0
2024-03-19 10:20:00,489.2,489.71,488.91,489.18,10320.0,478.0284,478.5267,477.745,478.0088,10320.0
2024-03-19 10:25:00,489.19,489.48,489.02,489.22,12830.0,478.0186,478.302,477.8525,478.0479,12830.0
2024-03-19 10:30:00,489.29,490.08,489.28,489.62,19004.0,478.1163,478.8883,478.1065,478.4388,19004.0
2024-03-19 10:35:00,489.63,489.65,488.91,489.49,22203.0,478.4485,478.4681,477.745,478.3117,22203.0
2024-03-19 10:40:00,489.49,490.26,489.48,489.51,15885.0,478.3117,479.0642,478.302,478.3313,15885.0
2024-03-19 10:45:00,489.56,490.34,489.48,489.79,18187.0,478.3801,479.1423,478.302,478.6049,18187.0
2024-03-19 10:50:00,489.84,490.3,489.77,490.25,9002.0,478.6537,479.1032,478.5853,479.0544,9002.0
2024-03-19 10:55:00,490.22,490.99,490.05,490.99,14816.0,479.0251,479.7775,478.8589,479.7775,14816.0
2024-03-19 11:00:00,490.9,491.65,490.87,491.57,15789.0,479.6895,480.4224,479.6602,480.3442,15789.0
2024-03-19 11:05:00,491.56,491.68,491.08,491.17,9570.0,480.3345,480.4517,479.8654,479.9534,9570.0
2024-03-19 11:10:00,491.04,491.34,490.83,491.31,9588.0,479.8263,480.1195,479.6211,480.0902,9588.0
2024-03-19 11:15:00,491.34,491.8,491.28,491.28,2856.0,480.1195,480.569,480.0609,480.0609,2856.0
2024-03-19 11:20:00,491.2,491.27,490.9,490.91,4782.0,479.9827,480.0511,479.6895,479.6993,4782.0
2024-03-19 11:25:00,490.9,490.94,490.45,490.76,7641.0,479.6895,479.7286,479.2498,479.5527,7641.0
2024-03-19 11:30:00,490.75,491.19,490.74,491.09,8349.0,479.543,479.9729,479.5332,479.8752,8349.0
2024-03-19 11:35:00,491.09,491.17,490.71,491.17,7069.0,479.8752,479.9534,479.5039,479.9534,7069.0
2024-03-19 11:40:00,491.31,491.45,491.06,491.18,6716.0,480.0902,480.227,479.8459,479.9631,6716.0
2024-03-19 11:45:00,491.11,491.64,491.11,491.52,4767.0,479.8947,480.4126,479.8947,480.2954,4767.0
2024-03-19 11:50:00,491.46,491.75,491.45,491.52,7088.0,480.2367,480.5201,480.227,480.2954,7088.0
2024-03-19 11:55:00,491.5,491.8,491.42,491.75,7090.0,480.2758,480.569,480.1977,480.5201,7090.0
2024-03-19 12:00:00,491.69,491.72,491.29,491.45,7320.0,480.4615,480.4908,480.0706,480.227,7320.0
2024-03-19 12:05:00,491.48,491.68,491.23,491.57,9790.0,480.2563,480.4517,480.012,480.3442,9790.0
2024-03-19 12:10:00,491.65,492.2,491.64,491.97,9626.0,480.4224,480.9598,480.4126,480.7351,9626.0
2024-03-19 12:15:00,491.72,492.06,491.55,491.95,17685.0,480.4908,480.823,480.3247,480.7156,17685.0
2024-03-19 12:20:00,491.86,491.92,491.45,491.65,17449.0,480.6276,480.6862,480.227,480.4224,17449.0
2024-03-19 12:25:00,491.67,491.73,491.2,491.62,7743.0,480.442,480.5006,479.9827,480.3931,7743.0
2024-03-19 12:30:00,491.71,491.91,491.44,491.46,10924.0,480.481,480.6765,480.2172,480.2367,10924.0
2024-03-19 12:35:00,491.54,492.02,491.44,491.88,11370.0,480.3149,480.784,480.2172,480.6472,11370.0
2024-03-19 12:40:00,491.92,492.33,491.82,492.33,10827.0,480.6862,481.0869,480.5885,481.0869,10827.0
2024-03-19 12:45:00,492.33,492.33,492.04,492.15,8471.0,481.0869,481.0869,480.8035,480.911,8471.0
2024-03-19 12:50:00,492.14,492.53,492.08,492.36,4894.0,480.9012,481.2823,480.8426,481.1162,4894.0
2024-03-19 12:55:00,492.28,492.36,491.93,492.2,3530.0,481.038,481.1162,480.696,480.9598,3530.0
2024-03-19 13:00:00,492.28,492.3,491.72,491.72,7411.0,481.038,481.0576,480.4908,480.4908,7411.0
2024-03-19 13:05:00,491.71,491.97,491.41,491.95,6543.0,480.481,480.7351,480.1879,480.7156,6543.0
2024-03-19 13:10:00,492.0,492.22,491.92,492.16,10406.0,480.7644,480.9794,480.6862,480.9208,10406.0
2024-03-19 13:15:00,492.03,492.5,491.99,492.31,9015.0,480.7937,481.253,480.7546,481.0673,9015.0
2024-03-19 13:20:00,492.3,492.36,492.11,492.22,5081.0,481.0576,481.1162,480.8719,480.9794,5081.0
2024-03-19 13:25:00,492.09,492.18,491.85,492.03,7801.0,480.8524,480.9403,480.6178,480.7937,7801.0
2024-03-19 13:30:00,492.04,492.31,491.9,491.91,7963.0,480.8035,481.0673,480.6667,480.6765,7963.0
2024-03-19 13:35:00,491.95,492.36,491.94,492.07,15539.0,480.7156,481.1162,480.7058,480.8328,15539.0
2024-03-19 13:40:00,492.16,492.31,492.12,492.25,6094.0,480.9208,481.0673,480.8817,481.0087,6094.0
2024-03-19 13:45:00,492.24,492.26,491.64,491.72,10063.0,480.9989,481.0185,480.4126,480.4908,10063.0
2024-03-19 13:50:00,491.72,491.92,491.72,491.87,6670.0,480.4908,480.6862,480.4908,480.6374,6670.0
2024-03-19 13:55:00,491.86,492.02,491.86,491.98,6361.0,480.6276,480.784,480.6276,480.7449,6361.0
2024-03-19 14:00:00,491.97,492.0,491.67,491.77,7268.0,480.7351,480.7644,480.442,480.5397,7268.0
2024-03-19 14:05:00,491.81,491.92,491.57,491.9,7583.0,480.5788,480.6862,480.3442,480.6667,7583.0
2024-03-19 14:10:00,491.86,491.87,491.44,491.44,8090.0,480.6276,480.6374,480.2172,480.2172,8090.0
2024-03-19 14:15:00,491.54,492.15,491.51,491.77,16470.0,480.3149,480.911,480.2856,480.5397,16470.0
2024-03-19 14:20:00,491.82,492.16,491.8,492.16,8686.0,480.5885,480.9208,480.569,480.9208,8686.0
2024-03-19 14:25:00,492.1,492.37,492.04,492.37,6754.0,480.8621,481.126,480.8035,481.126,6754.0
2024-03-19 14:30:00,492.35,492.35,492.06,492.12,7445.0,481.1064,481.1064,480.823,480.8817,7445.0
2024-03-19 14:35:00,492.04,492.31,491.9,492.31,6663.0,480.8035,481.0673,480.6667,481.0673,6663.0
2024-03-19 14:40:00,492.27,492.32,491.98,492.11,6539.0,481.0282,481.0771,480.7449,480.8719,6539.0
2024-03-19 14:45:00,492.11,492.16,491.95,492.0,10158.0,480.8719,480.9208,480.7156,480.7644,10158.0
2024-03-19 14:50:00,492.0,492.12,491.93,492.1,12249.0,480.7644,480.8817,480.696,480.8621,12249.0
2024-03-19 14:55:00,492.11,492.11,491.86,491.97,13644.0,480.8719,480.8719,480.6276,480.7351,13644.0
2024-03-19 15:00:00,491.95,492.68,491.83,492.61,16881.0,480.7156,481.4289,480.5983,481.3605,16881.0
2024-03-19 15:05:00,492.63,492.63,492.07,492.41,11404.0,481.38,481.38,480.8328,481.1651,11404.0
2024-03-19 15:10:00,492.4,492.83,492.35,492.74,13047.0,481.1553,481.5755,481.1064,481.4875,13047.0
2024-03-19 15:15:00,492.69,492.81,492.49,492.73,10966.0,481.4387,481.5559,481.2432,481.4777,10966.0
2024-03-19 15:20:00,492.69,492.78,492.46,492.49,7318.0,481.4387,481.5266,481.2139,481.2432,7318.0
2024-03-19 15:25:00,492.44,492.65,492.42,492.48,17595.0,481.1944,481.3996,481.1748,481.2335,17595.0
2024-03-19 15:30:00,492.4,492.59,492.09,492.59,17836.0,481.1553,481.3409,480.8524,481.3409,17836.0
2024-03-19 15:35:00,492.6,492.76,492.42,492.71,12860.0,481.3507,481.5071,481.1748,481.4582,12860.0
2024-03-19 15:40:00,492.68,492.97,492.58,492.97,17347.0,481.4289,481.7123,481.3312,481.7123,17347.0
2024-03-19 15:45:00,492.97,493.44,492.96,493.17,25343.0,481.7123,482.1715,481.7025,481.9077,25343.0
2024-03-19 15:50:00,493.03,493.35,492.71,493.21,36916.0,481.7709,482.0836,481.4582,481.9468,36916.0
2024-03-19 15:55:00,493.27,493.37,492.95,493.32,83996.0,482.0054,482.1031,481.6927,482.0543,83996.0
2024-03-20 09:30:00,492.47,492.64,489.5,490.62,60209.0,481.2237,481.3898,478.3215,479.4159,60209.0
2024-03-20 09:35:00,490.58,493.14,490.14,492.79,9287.0,479.3768,481.8784,478.9469,481.5364,9287.0
2024-03-20 09:40:00,492.56,492.85,491.29,492.05,8682.0,481.3116,481.595,480.0706,480.8133,8682.0
2024-03-20 09:45:00,491.8,493.9,491.72,492.84,20732.0,480.569,482.621,480.4908,481.5852,20732.0
2024-03-20 09:50:00,492.68,493.35,492.08,492.92,20776.0,481.4289,482.0836,480.8426,481.6634,20776.0
2024-03-20 09:55:00,493.03,493.1,492.48,492.98,23379.0,481.7709,481.8393,481.2335,481.722,23379.0
2024-03-20 10:00:00,492.98,493.47,492.76,492.93,15508.0,481.722,482.2008,481.5071,481.6732,15508.0
2024-03-20 10:05:00,492.93,493.4,492.49,493.21,17719.0,481.6732,482.1324,481.2432,481.9468,17719.0
2024-03-20 10:10:00,493.21,493.21,492.77,493.18,9670.0,481.9468,481.9468,481.5168,481.9175,9670.0
2024-03-20 10:15:00,493.07,493.39,492.9,493.2,11768.0,481.81,482.1227,481.6439,481.937,11768.0
2024-03-20 10:20:00,493.2,493.38,492.69,493.09,11334.0,481.937,482.1129,481.4387,481.8295,11334.0
2024-03-20 10:25:00,493.09,493.23,492.01,492.62,51506.0,481.8295,481.9663,480.7742,481.3703,51506.0
2024-03-20 10:30:00,492.62,492.82,491.76,492.0,9025.0,481.3703,481.5657,480.5299,480.7644,9025.0
2024-03-20 10:35:00,492.05,492.59,491.99,492.42,12022.0,480.8133,481.3409,480.7546,481.1748,12022.0
2024-03-20 10:40:00,492.42,492.43,491.86,492.29,16481.0,481.1748,481.1846,480.6276,481.0478,16481.0
2024-03-20 10:45:00,492.25,492.25,491.62,492.1,9543.0,481.0087,481.0087,480.3931,480.8621,9543.0
2024-03-20 10:50:00,492.1,492.41,491.9,492.29,11975.0,480.8621,481.1651,480.6667,481.0478,11975.0
2024-03-20 10:55:00,492.21,492.4,492.07,492.4,11247.0,480.9696,481.1553,480.8328,481.1553,11247.0
2024-03-20 11:00:00,492.4,492.54,492.01,492.2,8055.0,481.1553,481.2921,480.7742,480.9598,8055.0
2024-03-20 11:05:00,492.2,492.62,492.08,492.53,13755.0,480.9598,481.3703,480.8426,481.2823,13755.0
2024-03-20 11:10:00,492.51,492.57,492.22,492.56,9435.0,481.2628,481.3214,480.9794,481.3116,9435.0
2024-03-20 11:15:00,492.48,492.54,492.06,492.16,5856.0,481.2335,481.2921,480.823,480.9208,5856.0
2024-03-20 11:20:00,492.2,492.2,491.22,491.7,16325.0,480.9598,480.9598,480.0022,480.4713,16325.0
2024-03-20 11:25:00,491.7,491.88,491.33,491.49,11594.0,480.4713,480.6472,480.1097,480.2661,11594.0
2024-03-20 11:30:00,491.49,491.75,491.1,491.27,22279.0,480.2661,480.5201,479.885,480.0511,22279.0
2024-03-20 11:35:00,491.27,491.43,490.76,491.31,57568.0,480.0511,480.2074,479.5527,480.0902,57568.0
2024-03-20 11:40:00,491.31,491.58,491.01,491.58,18719.0,480.0902,480.354,479.797,480.354,18719.0
2024-03-20 11:45:00,491.48,491.59,491.16,491.2,10343.0,480.2563,480.3638,479.9436,479.9827,10343.0
2024-03-20 11:50:00,491.22,491.32,490.67,490.82,22068.0,480.0022,480.0999,479.4648,479.6114,22068.0
2024-03-20 11:55:00,490.67,491.06,490.24,490.3,45537.0,479.4648,479.8459,479.0446,479.1032,45537.0
2024-03-20 12:00:00,490.25,490.35,490.14,490.34,6569.0,479.0544,479.1521,478.9469,479.1423,6569.0
2024-03-20 12:05:00,490.22,490.22,489.57,489.91,8539.0,479.0251,479.0251,478.3899,478.7221,8539.0
2024-03-20 12:10:00,489.86,489.86,489.44,489.56,8003.0,478.6733,478.6733,478.2629,478.3801,8003.0
2024-03-20 12:15:00,489.65,489.89,489.51,489.89,8996.0,478.4681,478.7026,478.3313,478.7026,8996.0
2024-03-20 12:20:00,489.89,490.09,489.72,489.97,11030.0,478.7026,478.898,478.5365,478.7808,11030.0
2024-03-20 12:25:00,490.0,490.07,489.83,490.07,17332.0,478.8101,478.8785,478.644,478.8785,17332.0
2024-03-20 12:30:00,490.07,490.33,489.86,490.33,65735.0,478.8785,479.1326,478.6733,479.1326,65735.0
2024-03-20 12:35:00,490.37,491.08,490.32,491.08,7095.0,479.1716,479.8654,479.1228,479.8654,7095.0
2024-03-20 12:40:00,491.08,491.35,490.76,491.32,9735.0,479.8654,480.1293,479.5527,480.0999,9735.0
2024-03-20 12:45:00,491.43,491.98,491.42,491.97,8164.0,480.2074,480.7449,480.1977,480.7351,8164.0
2024-03-20 12:50:00,491.98,492.51,491.71,492.45,30706.0,480.7449,481.2628,480.481,481.2041,30706.0
2024-03-20 12:55:00,492.45,492.68,492.14,492.14,9196.0,481.2041,481.4289,480.9012,480.9012,9196.0
2024-03-20 13:00:00,492.06,492.06,491.15,491.18,11544.0,480.823,480.823,479.9338,479.9631,11544.0
2024-03-20 13:05:00,491.34,491.41,490.85,490.98,10134.0,480.1195,480.1879,479.6407,479.7677,10134.0
2024-03-20 13:10:00,491.03,491.16,490.47,490.49,5672.0,479.8166,479.9436,479.2694,479.2889,5672.0
2024-03-20 13:15:00,490.58,490.63,490.33,490.35,8843.0,479.3768,479.4257,479.1326,479.1521,8843.0
2024-03-20 13:20:00,490.36,490.38,489.96,489.96,8031.0,479.1619,479.1814,478.771,478.771,8031.0
2024-03-20 13:25:00,490.13,490.5,490.08,490.18,10921.0,478.9371,479.2987,478.8883,478.986,10921.0
2024-03-20 13:30:00,490.1,490.55,489.99,490.48,15969.0,478.9078,479.3475,478.8003,479.2791,15969.0
2024-03-20 13:35:00,490.47,490.64,490.41,490.62,5567.0,479.2694,479.4355,479.2107,479.4159,5567.0
2024-03-20 13:40:00,490.61,491.14,490.59,490.97,8608.0,479.4062,479.9241,479.3866,479.7579,8608.0
2024-03-20 13:45:00,491.04,491.27,490.89,491.18,4660.0,479.8263,480.0511,479.6798,479.9631,4660.0
2024-03-20 13:50:00,491.24,491.97,491.24,491.84,10367.0,480.0218,480.7351,480.0218,480.6081,10367.0
2024-03-20 13:55:00,491.85,491.94,491.36,491.79,24401.0,480.6178,480.7058,480.139,480.5592,24401.0
2024-03-20 14:00:00,491.8,492.98,491.8,492.41,34430.0,480.569,481.722,480.569,481.1651,34430.0
2024-03-20 14:05:00,492.34,492.78,492.05,492.29,35015.0,481.0967,481.5266,480.8133,481.0478,35015.0
2024-03-20 14:10:00,492.33,492.77,492.17,492.33,12691.0,481.0869,481.5168,480.9305,481.0869,12691.0
2024-03-20 14:15:00,492.5,492.67,491.95,492.48,19831.0,481.253,481.4191,480.7156,481.2335,19831.0
2024-03-20 14:20:00,492.41,492.53,491.75,491.98,14157.0,481.1651,481.2823,480.5201,480.7449,14157.0
2024-03-20 14:25:00,491.82,492.78,491.81,492.69,10200.0,480.5885,481.5266,480.5788,481.4387,10200.0
2024-03-20 14:30:00,492.73,492.84,491.61,491.73,26377.0,481.4777,481.5852,480.3833,480.5006,26377.0
2024-03-20 14:35:00,491.71,492.18,491.56,492.04,6476.0,480.481,480.9403,480.3345,480.8035,6476.0
2024-03-20 14:40:00,491.85,492.96,491.54,492.71,6486.0,480.6178,481.7025,480.3149,481.4582,6486.0
2024-03-20 14:45:00,492.8,493.98,492.72,493.59,11570.0,481.5461,482.6992,481.468,482.3181,11570.0
2024-03-20 14:50:00,493.65,493.65,492.7,492.86,8907.0,482.3767,482.3767,481.4484,481.6048,8907.0
2024-03-20 14:55:00,492.77,493.33,492.67,493.21,16215.0,481.5168,482.064,481.4191,481.9468,16215.0
2024-03-20 15:00:00,493.31,493.38,492.84,492.9,7543.0,482.0445,482.1129,481.5852,481.6439,7543.0
2024-03-20 15:05:00,493.1,493.76,492.77,492.87,13783.0,481.8393,482.4842,481.5168,481.6145,13783.0
2024-03-20 15:10:00,492.87,493.14,492.18,492.21,24287.0,481.6145,481.8784,480.9403,480.9696,24287.0
2024-03-20 15:15:00,492.32,492.88,492.17,492.88,33240.0,481.0771,481.6243,480.9305,481.6243,33240.0
2024-03-20 15:20:00,492.78,493.25,492.62,493.25,14298.0,481.5266,481.9859,481.3703,481.9859,14298.0
2024-03-20 15:25:00,493.36,493.7,493.1,493.27,13523.0,482.0934,482.4256,481.8393,482.0054,13523.0
2024-03-20 15:30:00,493.22,493.44,492.93,493.39,20279.0,481.9566,482.1715,481.6732,482.1227,20279.0
2024-03-20 15:35:00,493.39,494.15,493.3,494.15,18638.0,482.1227,482.8653,482.0347,482.8653,18638.0
2024-03-20 15:40:00,494.19,494.19,493.44,494.0,18063.0,482.9044,482.9044,482.1715,482.7187,18063.0
2024-03-20 15:45:00,493.94,494.0,493.25,493.51,33357.0,482.6601,482.7187,481.9859,482.2399,33357.0
2024-03-20 15:50:00,493.45,494.23,493.36,493.96,50877.0,482.1813,482.9435,482.0934,482.6797,50877.0
2024-03-20 15:55:00,493.92,494.6,493.16,494.01,168141.0,482.6406,483.305,481.8979,482.7285,168141.0
2024-03-21 09:30:00,492.28,493.4,491.28,492.33,136775.0,481.038,482.1324,480.0609,481.0869,136775.0
2024-03-21 09:35:00,492.62,493.19,491.86,492.93,63460.0,481.3703,481.9272,480.6276,481.6732,63460.0
2024-03-21 09:40:00,493.1,494.44,493.03,494.11,36910.0,481.8393,483.1487,481.7709,482.8262,36910.0
2024-03-21 09:45:00,494.19,495.04,493.64,494.31,149761.0,482.9044,483.735,482.367,483.0217,149761.0
2024-03-21 09:50:00,494.31,495.16,494.14,495.02,26500.0,483.0217,483.8523,482.8555,483.7154,26500.0
2024-03-21 09:55:00,494.94,496.2,494.92,495.41,14944.0,483.6373,484.8685,483.6177,484.0965,14944.0
2024-03-21 10:00:00,495.41,495.42,493.64,494.02,24415.0,484.0965,484.1063,482.367,482.7383,24415.0
2024-03-21 10:05:00,494.05,494.37,493.78,494.28,19540.0,482.7676,483.0803,482.5038,482.9923,19540.0
2024-03-21 10:10:00,494.08,495.0,493.94,494.79,25674.0,482.7969,483.6959,482.6601,483.4907,25674.0
2024-03-21 10:15:00,494.97,494.97,494.4,494.62,10989.0,483.6666,483.6666,483.1096,483.3246,10989.0
2024-03-21 10:20:00,494.63,494.9,494.5,494.81,9406.0,483.3344,483.5982,483.2073,483.5102,9406.0
2024-03-21 10:25:00,494.89,494.92,493.2,493.91,33241.0,483.5884,483.6177,481.937,482.6308,33241.0
2024-03-21 10:30:00,493.99,494.15,493.46,493.75,21896.0,482.709,482.8653,482.1911,482.4745,21896.0
2024-03-21 10:35:00,493.67,494.22,493.61,494.02,15332.0,482.3963,482.9337,482.3376,482.7383,15332.0
2024-03-21 10:40:00,494.02,494.44,493.04,493.42,30914.0,482.7383,483.1487,481.7807,482.152,30914.0
2024-03-21 10:45:00,493.48,493.53,492.76,492.88,22558.0,482.2106,482.2595,481.5071,481.6243,22558.0
2024-03-21 10:50:00,492.89,493.42,492.19,493.0,13218.0,481.6341,482.152,480.9501,481.7416,13218.0
2024-03-21 10:55:00,493.0,493.21,492.75,493.01,24864.0,481.7416,481.9468,481.4973,481.7514,24864.0
2024-03-21 11:00:00,493.02,493.06,492.28,492.75,23924.0,481.7611,481.8002,481.038,481.4973,23924.0
2024-03-21 11:05:00,492.72,493.13,492.49,492.8,56679.0,481.468,481.8686,481.2432,481.5461,56679.0
2024-03-21 11:10:00,492.79,493.06,492.72,492.99,40860.0,481.5364,481.8002,481.468,481.7318,40860.0
2024-03-21 11:15:00,492.96,493.19,492.64,492.97,27551.0,481.7025,481.9272,481.3898,481.7123,27551.0
2024-03-21 11:20:00,492.97,493.08,491.95,492.11,40265.0,481.7123,481.8198,480.7156,480.8719,40265.0
2024-03-21 11:25:00,492.16,493.11,492.09,493.05,22020.0,480.9208,481.8491,480.8524,481.7904,22020.0
2024-03-21 11:30:00,493.16,493.28,492.68,492.88,16662.0,481.8979,482.0152,481.4289,481.6243,16662.0
2024-03-21 11:35:00,492.91,493.22,492.68,492.74,21188.0,481.6536,481.9566,481.4289,481.4875,21188.0
2024-03-21 11:40:00,492.65,492.86,492.45,492.59,11756.0,481.3996,481.6048,481.2041,481.3409,11756.0
2024-03-21 11:45:00,492.77,492.93,492.52,492.59,18665.0,481.5168,481.6732,481.2725,481.3409,18665.0
2024-03-21 11:50:00,492.5,492.86,491.86,491.98,17680.0,481.253,481.6048,480.6276,480.7449,17680.0
2024-03-21 11:55:00,491.98,492.65,491.97,492.54,14402.0,480.7449,481.3996,480.7351,481.2921,14402.0
2024-03-21 12:00:00,492.41,492.69,492.35,492.55,3614.0,481.1651,481.4387,481.1064,481.3019,3614.0
2024-03-21 12:05:00,492.61,492.65,492.43,492.48,6715.0,481.3605,481.3996,481.1846,481.2335,6715.0
2024-03-21 12:10:00,492.5,492.61,492.26,492.5,15476.0,481.253,481.3605,481.0185,481.253,15476.0
2024-03-21 12:15:00,492.61,492.72,491.99,492.6,26982.0,481.3605,481.468,480.7546,481.3507,26982.0
2024-03-21 12:20:00,492.49,492.65,492.28,492.43,4158.0,481.2432,481.3996,481.038,481.1846,4158.0
2024-03-21 12:25:00,492.22,492.38,491.87,492.25,24670.0,480.9794,481.1357,480.6374,481.0087,24670.0
2024-03-21 12:30:00,492.22,492.6,492.11,492.26,9576.0,480.9794,481.3507,480.8719,481.0185,9576.0
2024-03-21 12:35:00,492.36,492.42,492.01,492.12,8527.0,481.1162,481.1748,480.7742,480.8817,8527.0
2024-03-21 12:40:00,492.23,492.37,492.0,492.06,19217.0,480.9892,481.126,480.7644,480.823,19217.0
2024-03-21 12:45:00,492.17,492.27,491.93,492.09,13578.0,480.9305,481.0282,480.696,480.8524,13578.0
2024-03-21 12:50:00,492.26,492.33,492.0,492.2,23259.0,481.0185,481.0869,480.7644,480.9598,23259.0
2024-03-21 12:55:00,492.05,492.59,492.05,492.56,6825.0,480.8133,481.3409,480.8133,481.3116,6825.0
2024-03-21 13:00:00,492.56,492.68,492.26,492.37,6003.0,481.3116,481.4289,481.0185,481.126,6003.0
2024-03-21 13:05:00,492.44,492.6,492.34,492.56,5178.0,481.1944,481.3507,481.0967,481.3116,5178.0
2024-03-21 13:10:00,492.56,492.68,492.35,492.62,18464.0,481.3116,481.4289,481.1064,481.3703,18464.0
2024-03-21 13:15:00,492.53,492.63,492.31,492.5,5438.0,481.2823,481.38,481.0673,481.253,5438.0
2024-03-21 13:20:00,492.35,492.47,492.07,492.15,22256.0,481.1064,481.2237,480.8328,480.911,22256.0
2024-03-21 13:25:00,492.17,492.53,492.12,492.35,11623.0,480.9305,481.2823,480.8817,481.1064,11623.0
2024-03-21 13:30:00,492.32,492.5,492.13,492.21,5909.0,481.0771,481.253,480.8914,480.9696,5909.0
2024-03-21 13:35:00,492.3,492.3,492.1,492.18,4795.0,481.0576,481.0576,480.8621,480.9403,4795.0
2024-03-21 13:40:00,492.18,492.38,492.15,492.34,6274.0,480.9403,481.1357,480.911,481.0967,6274.0
2024-03-21 13:45:00,492.5,492.58,492.33,492.58,17449.0,481.253,481.3312,481.0869,481.3312,17449.0
2024-03-21 13:50:00,492.59,492.69,492.4,492.5,9909.0,481.3409,481.4387,481.1553,481.253,9909.0
2024-03-21 13:55:00,492.52,492.61,492.32,492.55,32009.0,481.2725,481.3605,481.0771,481.3019,32009.0
2024-03-21 14:00:00,492.52,492.8,492.45,492.8,16038.0,481.2725,481.5461,481.2041,481.5461,16038.0
2024-03-21 14:05:00,492.76,492.93,492.41,492.45,15591.0,481.5071,481.6732,481.1651,481.2041,15591.0
2024-03-21 14:10:00,492.52,493.07,492.49,492.9,7985.0,481.2725,481.81,481.2432,481.6439,7985.0
2024-03-21 14:15:00,493.0,493.39,492.97,493.21,5259.0,481.7416,482.1227,481.7123,481.9468,5259.0
2024-03-21 14:20:00,493.48,493.57,493.19,493.25,7930.0,482.2106,482.2986,481.9272,481.9859,7930.0
2024-03-21 14:25:00,493.25,493.37,493.15,493.36,2328.0,481.9859,482.1031,481.8882,482.0934,2328.0
2024-03-21 14:30:00,493.37,493.5,493.22,493.5,5057.0,482.1031,482.2302,481.9566,482.2302,5057.0
2024-03-21 14:35:00,493.45,493.71,493.4,493.56,5727.0,482.1813,482.4354,482.1324,482.2888,5727.0
2024-03-21 14:40:00,493.58,493.77,493.43,493.55,5279.0,482.3083,482.494,482.1618,482.279,5279.0
2024-03-21 14:45:00,493.56,493.56,493.18,493.36,8996.0,482.2888,482.2888,481.9175,482.0934,8996.0
2024-03-21 14:50:00,493.29,493.46,493.05,493.33,17275.0,482.025,482.1911,481.7904,482.064,17275.0
2024-03-21 14:55:00,493.31,493.46,493.0,493.28,4693.0,482.0445,482.1911,481.7416,482.0152,4693.0
2024-03-21 15:00:00,493.32,493.57,493.27,493.45,34991.0,482.0543,482.2986,482.0054,482.1813,34991.0
2024-03-21 15:05:00,493.45,493.49,493.06,493.27,12084.0,482.1813,482.2204,481.8002,482.0054,12084.0
2024-03-21 15:10:00,493.31,493.48,492.84,492.95,10800.0,482.0445,482.2106,481.5852,481.6927,10800.0
2024-03-21 15:15:00,492.82,493.23,492.82,493.05,4866.0,481.5657,481.9663,481.5657,481.7904,4866.0
2024-03-21 15:20:00,493.08,493.18,492.93,493.16,8413.0,481.8198,481.9175,481.6732,481.8979,8413.0
2024-03-21 15:25:00,493.18,493.51,492.99,493.51,10090.0,481.9175,482.2399,481.7318,482.2399,10090.0
2024-03-21 15:30:00,493.57,493.77,492.61,492.71,39874.0,482.2986,482.494,481.3605,481.4582,39874.0
2024-03-21 15:35:00,492.61,492.99,492.38,492.62,13572.0,481.3605,481.7318,481.1357,481.3703,13572.0
2024-03-21 15:40:00,492.65,492.83,492.39,492.42,27041.0,481.3996,481.5755,481.1455,481.1748,27041.0
2024-03-21 15:45:00,492.46,492.5,491.99,492.23,23140.0,481.2139,481.253,480.7546,480.9892,23140.0
2024-03-21 15:50:00,492.27,492.9,492.11,492.19,35908.0,481.0282,481.6439,480.8719,480.9501,35908.0
2024-03-21 15:55:00,492.37,492.37,491.4,491.58,126317.0,481.126,481.126,480.1781,480.354,126317.0
2024-03-22 09:30:00,495.2,495.2,492.3,493.47,71531.0,483.8913,483.8913,481.0576,482.2008,71531.0
2024-03-22 09:35:00,493.53,495.83,493.53,493.73,21441.0,482.2595,484.507,482.2595,482.4549,21441.0
2024-03-22 09:40:00,494.24,494.24,493.15,493.31,6418.0,482.9533,482.9533,481.8882,482.0445,6418.0
2024-03-22 09:45:00,493.35,493.68,492.71,492.91,28997.0,482.0836,482.406,481.4582,481.6536,28997.0
2024-03-22 09:50:00,492.74,493.77,492.7,493.61,16172.0,481.4875,482.494,481.4484,482.3376,16172.0
2024-03-22 09:55:00,493.38,494.58,493.26,493.93,11551.0,482.1129,483.2855,481.9956,482.6503,11551.0
2024-03-22 10:00:00,494.03,494.03,493.52,494.0,8029.0,482.7481,482.7481,482.2497,482.7187,8029.0
2024-03-22 10:05:00,494.0,494.1,493.65,493.86,14902.0,482.7187,482.8165,482.3767,482.5819,14902.0
2024-03-22 10:10:00,493.93,493.94,493.05,493.22,18609.0,482.6503,482.6601,481.7904,481.9566,18609.0
2024-03-22 10:15:00,493.25,493.43,492.94,493.15,18192.0,481.9859,482.1618,481.6829,481.8882,18192.0
2024-03-22 10:20:00,492.95,493.16,492.83,492.96,8997.0,481.6927,481.8979,481.5755,481.7025,8997.0
2024-03-22 10:25:00,492.86,493.35,492.83,493.02,15354.0,481.6048,482.0836,481.5755,481.7611,15354.0
2024-03-22 10:30:00,493.18,493.26,492.86,493.04,16965.0,481.9175,481.9956,481.6048,481.7807,16965.0
2024-03-22 10:35:00,493.05,493.14,492.9,492.9,12958.0,481.7904,481.8784,481.6439,481.6439,12958.0
2024-03-22 10:40:00,492.93,493.06,492.48,492.88,38978.0,481.6732,481.8002,481.2335,481.6243,38978.0
2024-03-22 10:45:00,493.0,493.01,492.07,492.27,25139.0,481.7416,481.7514,480.8328,481.0282,25139.0
2024-03-22 10:50:00,492.08,492.25,491.99,492.15,24161.0,480.8426,481.0087,480.7546,480.911,24161.0
2024-03-22 10:55:00,492.06,492.23,491.8,491.96,21601.0,480.823,480.9892,480.569,480.7253,21601.0
2024-03-22 11:00:00,492.06,492.27,491.78,492.24,10300.0,480.823,481.0282,480.5494,480.9989,10300.0
2024-03-22 11:05:00,492.35,492.74,492.14,492.25,18510.0,481.1064,481.4875,480.9012,481.0087,18510.0
2024-03-22 11:10:00,492.37,492.82,492.37,492.56,6916.0,481.126,481.5657,481.126,481.3116,6916.0
2024-03-22 11:15:00,492.5,492.65,492.34,492.5,3362.0,481.253,481.3996,481.0967,481.253,3362.0
2024-03-22 11:20:00,492.66,492.76,492.48,492.48,5737.0,481.4093,481.5071,481.2335,481.2335,5737.0
2024-03-22 11:25:00,492.53,493.0,492.53,492.64,8206.0,481.2823,481.7416,481.2823,481.3898,8206.0
2024-03-22 11:30:00,492.74,492.8,492.47,492.6,7469.0,481.4875,481.5461,481.2237,481.3507,7469.0
2024-03-22 11:35:00,492.5,493.54,492.47,493.53,23629.0,481.253,482.2692,481.2237,482.2595,23629.0
2024-03-22 11:40:00,493.64,493.73,493.48,493.51,5708.0,482.367,482.4549,482.2106,482.2399,5708.0
2024-03-22 11:45:00,493.44,493.44,492.9,493.01,10957.0,482.1715,482.1715,481.6439,481.7514,10957.0
2024-03-22 11:50:00,492.78,492.98,492.47,492.55,9750.0,481.5266,481.722,481.2237,481.3019,9750.0
2024-03-22 11:55:00,492.46,492.79,492.46,492.52,8967.0,481.2139,481.5364,481.2139,481.2725,8967.0
2024-03-22 12:00:00,492.61,492.8,492.5,492.56,9166.0,481.3605,481.5461,481.253,481.3116,9166.0
2024-03-22 12:05:00,492.5,492.79,492.5,492.72,15975.0,481.253,481.5364,481.253,481.468,15975.0
2024-03-22 12:10:00,492.67,492.83,492.54,492.58,5367.0,481.4191,481.5755,481.2921,481.3312,5367.0
2024-03-22 12:15:00,492.52,493.11,492.52,492.98,6821.0,481.2725,481.8491,481.2725,481.722,6821.0
2024-03-22 12:20:00,492.92,493.54,492.88,493.52,16112.0,481.6634,482.2692,481.6243,482.2497,16112.0
2024-03-22 12:25:00,493.49,493.69,493.26,493.56,14245.0,482.2204,482.4158,481.9956,482.2888,14245.0
2024-03-22 12:30:00,493.68,493.74,493.38,493.67,8229.0,482.406,482.4647,482.1129,482.3963,8229.0
2024-03-22 12:35:00,493.67,493.72,493.19,493.29,3961.0,482.3963,482.4451,481.9272,482.025,3961.0
2024-03-22 12:40:00,493.28,493.47,493.14,493.47,12385.0,482.0152,482.2008,481.8784,482.2008,12385.0
2024-03-22 12:45:00,493.35,493.46,493.28,493.28,2966.0,482.0836,482.1911,482.0152,482.0152,2966.0
2024-03-22 12:50:00,493.39,493.4,493.0,493.0,2116.0,482.1227,482.1324,481.7416,481.7416,2116.0
2024-03-22 12:55:00,492.93,492.95,492.73,492.88,8168.0,481.6732,481.6927,481.4777,481.6243,8168.0
2024-03-22 13:00:00,492.85,492.85,492.59,492.69,3182.0,481.595,481.595,481.3409,481.4387,3182.0
2024-03-22 13:05:00,492.69,492.76,492.52,492.57,7045.0,481.4387,481.5071,481.2725,481.3214,7045.0
2024-03-22 13:10:00,492.62,492.62,492.11,492.33,8724.0,481.3703,481.3703,480.8719,481.0869,8724.0
2024-03-22 13:15:00,492.34,492.57,492.27,492.43,5131.0,481.0967,481.3214,481.0282,481.1846,5131.0
2024-03-22 13:20:00,492.36,492.65,492.36,492.48,4550.0,481.1162,481.3996,481.1162,481.2335,4550.0
2024-03-22 13:25:00,492.61,492.88,492.48,492.84,3197.0,481.3605,481.6243,481.2335,481.5852,3197.0
2024-03-22 13:30:00,492.75,492.93,492.52,492.52,9355.0,481.4973,481.6732,481.2725,481.2725,9355.0
2024-03-22 13:35:00,492.52,492.52,491.86,492.0,8384.0,481.2725,481.2725,480.6276,480.7644,8384.0
2024-03-22 13:40:00,491.97,492.21,491.96,492.2,15250.0,480.7351,480.9696,480.7253,480.9598,15250.0
2024-03-22 13:45:00,492.19,492.58,492.15,492.5,12801.0,480.9501,481.3312,480.911,481.253,12801.0
2024-03-22 13:50:00,492.53,492.56,492.0,492.08,12304.0,481.2823,481.3116,480.7644,480.8426,12304.0
2024-03-22 13:55:00,492.08,492.59,492.0,492.56,15530.0,480.8426,481.3409,480.7644,481.3116,15530.0
2024-03-22 14:00:00,492.47,492.49,492.25,492.43,4838.0,481.2237,481.2432,481.0087,481.1846,4838.0
2024-03-22 14:05:00,492.43,492.83,492.25,492.76,9712.0,481.1846,481.5755,481.0087,481.5071,9712.0
2024-03-22 14:10:00,492.81,492.87,492.05,492.14,5505.0,481.5559,481.6145,480.8133,480.9012,5505.0
2024-03-22 14:15:00,492.15,492.39,492.04,492.33,21737.0,480.911,481.1455,480.8035,481.0869,21737.0
2024-03-22 14:20:00,492.35,492.7,492.35,492.59,11622.0,481.1064,481.4484,481.1064,481.3409,11622.0
2024-03-22 14:25:00,492.59,493.16,492.58,492.83,12831.0,481.3409,481.8979,481.3312,481.5755,12831.0
2024-03-22 14:30:00,492.91,492.96,492.5,492.58,16518.0,481.6536,481.7025,481.253,481.3312,16518.0
2024-03-22 14:35:00,492.5,492.75,492.41,492.48,11035.0,481.253,481.4973,481.1651,481.2335,11035.0
2024-03-22 14:40:00,492.5,492.75,492.49,492.74,8495.0,481.253,481.4973,481.2432,481.4875,8495.0
2024-03-22 14:45:00,492.72,492.79,492.54,492.6,15023.0,481.468,481.5364,481.2921,481.3507,15023.0
2024-03-22 14:50:00,492.63,492.65,492.14,492.48,22491.0,481.38,481.3996,480.9012,481.2335,22491.0
2024-03-22 14:55:00,492.55,492.63,492.34,492.48,9383.0,481.3019,481.38,481.0967,481.2335,9383.0
2024-03-22 15:00:00,492.52,492.92,492.45,492.76,10322.0,481.2725,481.6634,481.2041,481.5071,10322.0
2024-03-22 15:05:00,492.73,492.76,492.34,492.47,40690.0,481.4777,481.5071,481.0967,481.2237,40690.0
2024-03-22 15:10:00,492.53,492.54,491.86,492.05,16830.0,481.2823,481.2921,480.6276,480.8133,16830.0
2024-03-22 15:15:00,492.06,492.31,491.96,491.97,11852.0,480.823,481.0673,480.7253,480.7351,11852.0
2024-03-22 15:20:00,491.91,491.94,491.46,491.94,75679.0,480.6765,480.7058,480.2367,480.7058,75679.0
2024-03-22 15:25:00,491.95,492.38,491.46,491.59,60603.0,480.7156,481.1357,480.2367,480.3638,60603.0
2024-03-22 15:30:00,491.7,491.7,490.95,491.02,13215.0,480.4713,480.4713,479.7384,479.8068,13215.0
2024-03-22 15:35:00,491.0,491.18,491.0,491.09,10129.0,479.7873,479.9631,479.7873,479.8752,10129.0
2024-03-22 15:40:00,491.14,491.14,490.63,490.93,15630.0,479.9241,479.9241,479.4257,479.7189,15630.0
2024-03-22 15:45:00,490.89,491.03,490.55,491.0,19821.0,479.6798,479.8166,479.3475,479.7873,19821.0
2024-03-22 15:50:00,491.0,491.03,490.5,490.56,37787.0,479.7873,479.8166,479.2987,479.3573,37787.0
2024-03-22 15:55:00,490.5,490.61,489.77,490.06,125442.0,479.2987,479.4062,478.5853,478.8687,125442.0
2024-03-25 09:30:00,490.6,491.48,488.09,489.34,102475.0,479.3964,480.2563,476.9437,478.1652,102475.0
2024-03-25 09:35:00,489.3,490.12,488.56,489.53,5744.0,478.1261,478.9273,477.403,478.3508,5744.0
2024-03-25 09:40:00,489.61,489.75,488.95,489.45,8281.0,478.429,478.5658,477.7841,478.2726,8281.0
2024-03-25 09:45:00,489.4,489.95,488.81,488.86,20595.0,478.2238,478.7612,477.6473,477.6961,20595.0
2024-03-25 09:50:00,488.85,489.47,488.68,489.16,9531.0,477.6864,478.2922,477.5202,477.9893,9531.0
2024-03-25 09:55:00,489.16,489.23,488.61,488.93,10792.0,477.9893,478.0577,477.4518,477.7645,10792.0
2024-03-25 10:00:00,488.69,489.28,488.59,489.12,7867.0,477.53,478.1065,477.4323,477.9502,7867.0
2024-03-25 10:05:00,489.1,489.83,488.91,489.21,16069.0,477.9306,478.644,477.745,478.0381,16069.0
2024-03-25 10:10:00,489.17,489.32,488.76,489.21,10581.0,477.999,478.1456,477.5984,478.0381,10581.0
2024-03-25 10:15:00,489.09,489.12,488.57,488.57,7919.0,477.9209,477.9502,477.4127,477.4127,7919.0
2024-03-25 10:20:00,488.7,488.8,488.41,488.5,13731.0,477.5398,477.6375,477.2564,477.3443,13731.0
2024-03-25 10:25:00,488.49,488.71,487.91,487.93,22801.0,477.3346,477.5495,476.7678,476.7874,22801.0
2024-03-25 10:30:00,487.98,488.04,487.5,487.63,19705.0,476.8362,476.8948,476.3672,476.4942,19705.0
2024-03-25 10:35:00,487.58,488.43,487.52,488.22,18191.0,476.4454,477.2759,476.3867,477.0707,18191.0
2024-03-25 10:40:00,488.3,488.31,487.85,488.06,17767.0,477.1489,477.1587,476.7092,476.9144,17767.0
2024-03-25 10:45:00,488.02,488.12,487.68,488.06,21477.0,476.8753,476.973,476.5431,476.9144,21477.0
2024-03-25 10:50:00,488.02,488.14,487.52,487.71,10763.0,476.8753,476.9926,476.3867,476.5724,10763.0
2024-03-25 10:55:00,487.71,488.05,487.35,488.05,17292.0,476.5724,476.9046,476.2206,476.9046,17292.0
2024-03-25 11:00:00,488.05,488.05,487.58,487.74,15678.0,476.9046,476.9046,476.4454,476.6017,15678.0
2024-03-25 11:05:00,487.67,487.87,487.31,487.55,6698.0,476.5333,476.7287,476.1815,476.416,6698.0
2024-03-25 11:10:00,487.54,487.55,487.0,487.26,7961.0,476.4063,476.416,475.8786,476.1327,7961.0
2024-03-25 11:15:00,487.36,487.58,487.24,487.24,9716.0,476.2304,476.4454,476.1131,476.1131,9716.0
2024-03-25 11:20:00,487.16,487.6,487.09,487.5,9657.0,476.0349,476.4649,475.9665,476.3672,9657.0
2024-03-25 11:25:00,487.42,487.79,487.41,487.58,11035.0,476.289,476.6506,476.2792,476.4454,11035.0
2024-03-25 11:30:00,487.58,487.7,487.49,487.56,9150.0,476.4454,476.5626,476.3574,476.4258,9150.0
2024-03-25 11:35:00,487.58,487.72,487.3,487.35,9743.0,476.4454,476.5822,476.1717,476.2206,9743.0
2024-03-25 11:40:00,487.42,487.56,487.29,487.42,4500.0,476.289,476.4258,476.162,476.289,4500.0
2024-03-25 11:45:00,487.54,487.57,487.27,487.31,7085.0,476.4063,476.4356,476.1424,476.1815,7085.0
2024-03-25 11:50:00,487.31,487.36,487.05,487.09,7672.0,476.1815,476.2304,475.9275,475.9665,7672.0
2024-03-25 11:55:00,487.24,487.48,487.1,487.16,4854.0,476.1131,476.3476,475.9763,476.0349,4854.0
2024-03-25 12:00:00,487.25,487.32,487.04,487.14,7909.0,476.1229,476.1913,475.9177,476.0154,7909.0
2024-03-25 12:05:00,487.15,487.52,487.09,487.13,19584.0,476.0252,476.3867,475.9665,476.0056,19584.0
2024-03-25 12:10:00,487.13,487.3,487.04,487.17,20384.0,476.0056,476.1717,475.9177,476.0447,20384.0
2024-03-25 12:15:00,487.1,487.25,487.04,487.11,12500.0,475.9763,476.1229,475.9177,475.9861,12500.0
2024-03-25 12:20:00,487.24,487.27,486.84,487.0,15775.0,476.1131,476.1424,475.7223,475.8786,15775.0
2024-03-25 12:25:00,487.02,487.06,486.58,486.65,5111.0,475.8981,475.9372,475.4682,475.5366,5111.0
2024-03-25 12:30:00,486.7,486.72,486.5,486.56,6595.0,475.5854,475.605,475.39,475.4486,6595.0
2024-03-25 12:35:00,486.5,486.76,486.5,486.76,7264.0,475.39,475.6441,475.39,475.6441,7264.0
2024-03-25 12:40:00,486.67,486.73,486.07,486.29,27867.0,475.5561,475.6148,474.9698,475.1848,27867.0
2024-03-25 12:45:00,486.21,486.22,485.72,486.03,17904.0,475.1066,475.1164,474.6278,474.9307,17904.0
2024-03-25 12:50:00,486.03,486.09,485.7,485.81,14122.0,474.9307,474.9894,474.6083,474.7158,14122.0
2024-03-25 12:55:00,485.81,486.07,485.68,485.92,27554.0,474.7158,474.9698,474.5887,474.8233,27554.0
2024-03-25 13:00:00,485.91,486.11,485.79,485.91,21126.0,474.8135,475.0089,474.6962,474.8135,21126.0
2024-03-25 13:05:00,485.77,485.86,485.4,485.56,11058.0,474.6767,474.7646,474.3151,474.4715,11058.0
2024-03-25 13:10:00,485.45,485.85,485.31,485.85,19307.0,474.364,474.7549,474.2272,474.7549,19307.0
2024-03-25 13:15:00,485.81,486.05,485.37,486.04,9181.0,474.7158,474.9503,474.2858,474.9405,9181.0
2024-03-25 13:20:00,486.08,486.14,485.72,485.97,8721.0,474.9796,475.0382,474.6278,474.8721,8721.0
2024-03-25 13:25:00,486.0,486.18,485.8,486.17,9387.0,474.9014,475.0773,474.706,475.0676,9387.0
2024-03-25 13:30:00,486.04,486.45,485.92,486.16,10708.0,474.9405,475.3412,474.8233,475.0578,10708.0
2024-03-25 13:35:00,486.18,486.27,485.94,486.13,8060.0,475.0773,475.1653,474.8428,475.0285,8060.0
2024-03-25 13:40:00,486.17,486.23,485.8,485.8,5380.0,475.0676,475.1262,474.706,474.706,5380.0
2024-03-25 13:45:00,485.86,486.11,485.66,485.82,16940.0,474.7646,475.0089,474.5692,474.7255,16940.0
2024-03-25 13:50:00,485.76,485.82,485.59,485.73,5616.0,474.6669,474.7255,474.5008,474.6376,5616.0
2024-03-25 13:55:00,485.63,485.7,485.42,485.66,13406.0,474.5399,474.6083,474.3347,474.5692,13406.0
2024-03-25 14:00:00,485.75,485.75,485.24,485.31,11418.0,474.6571,474.6571,474.1588,474.2272,11418.0
2024-03-25 14:05:00,485.23,485.37,485.07,485.07,19004.0,474.149,474.2858,473.9927,473.9927,19004.0
2024-03-25 14:10:00,485.09,485.34,484.61,484.64,20446.0,474.0122,474.2565,473.5432,473.5725,20446.0
2024-03-25 14:15:00,484.63,485.32,484.62,485.24,10308.0,473.5627,474.237,473.5529,474.1588,10308.0
2024-03-25 14:20:00,485.21,485.37,485.01,485.1,16798.0,474.1295,474.2858,473.934,474.022,16798.0
2024-03-25 14:25:00,485.2,485.64,485.06,485.35,7913.0,474.1197,474.5497,473.9829,474.2663,7913.0
2024-03-25 14:30:00,485.33,485.84,485.07,485.79,6439.0,474.2467,474.7451,473.9927,474.6962,6439.0
2024-03-25 14:35:00,485.78,485.78,485.4,485.42,12599.0,474.6865,474.6865,474.3151,474.3347,12599.0
2024-03-25 14:40:00,485.46,485.51,484.9,485.0,13427.0,474.3738,474.4226,473.8266,473.9243,13427.0
2024-03-25 14:45:00,485.0,485.11,484.85,484.91,12422.0,473.9243,474.0318,473.7777,473.8363,12422.0
2024-03-25 14:50:00,484.91,484.94,484.08,484.14,27014.0,473.8363,473.8656,473.0253,473.0839,27014.0
2024-03-25 14:55:00,484.28,484.41,484.07,484.37,20612.0,473.2207,473.3477,473.0155,473.3087,20612.0
2024-03-25 15:00:00,484.3,485.08,484.3,484.93,12004.0,473.2403,474.0024,473.2403,473.8559,12004.0
2024-03-25 15:05:00,485.02,485.26,484.83,484.95,13063.0,473.9438,474.1783,473.7582,473.8754,13063.0
2024-03-25 15:10:00,485.01,485.57,484.95,485.43,11938.0,473.934,474.4813,473.8754,474.3445,11938.0
2024-03-25 15:15:00,485.44,485.46,484.95,485.21,19791.0,474.3542,474.3738,473.8754,474.1295,19791.0
2024-03-25 15:20:00,485.34,485.35,484.88,484.88,16297.0,474.2565,474.2663,473.807,473.807,16297.0
2024-03-25 15:25:00,484.95,485.23,484.87,485.03,12178.0,473.8754,474.149,473.7972,473.9536,12178.0
2024-03-25 15:30:00,485.03,485.11,484.79,484.9,15928.0,473.9536,474.0318,473.7191,473.8266,15928.0
2024-03-25 15:35:00,484.91,485.2,484.76,485.15,12319.0,473.8363,474.1197,473.6898,474.0708,12319.0
2024-03-25 15:40:00,485.16,485.26,484.75,484.75,26369.0,474.0806,474.1783,473.68,473.68,26369.0
2024-03-25 15:45:00,484.73,485.2,484.2,485.03,42044.0,473.6604,474.1197,473.1425,473.9536,42044.0
2024-03-25 15:50:00,484.85,485.55,484.48,485.51,38578.0,473.7777,474.4617,473.4161,474.4226,38578.0
2024-03-25 15:55:00,485.4,485.97,485.29,485.81,112046.0,474.3151,474.8721,474.2076,474.7158,112046.0
2024-03-26 09:30:00,488.13,488.13,485.23,486.38,98543.0,476.9828,476.9828,474.149,475.2728,98543.0
2024-03-26 09:35:00,486.05,488.14,485.28,487.96,49791.0,474.9503,476.9926,474.1979,476.8167,49791.0
2024-03-26 09:40:00,488.0,488.87,487.74,488.87,28284.0,476.8558,477.7059,476.6017,477.7059,28284.0
2024-03-26 09:45:00,488.82,489.0,488.13,488.46,20847.0,477.657,477.8329,476.9828,477.3053,20847.0
2024-03-26 09:50:00,488.41,488.72,488.1,488.22,25762.0,477.2564,477.5593,476.9535,477.0707,25762.0
2024-03-26 09:55:00,488.13,488.5,488.06,488.23,14598.0,476.9828,477.3443,476.9144,477.0805,14598.0
2024-03-26 10:00:00,488.21,488.27,487.76,488.14,26697.0,477.061,477.1196,476.6212,476.9926,26697.0
2024-03-26 10:05:00,488.13,488.6,487.9,488.25,19629.0,476.9828,477.4421,476.758,477.1001,19629.0
2024-03-26 10:10:00,488.32,488.39,487.59,488.04,14797.0,477.1685,477.2369,476.4551,476.8948,14797.0
2024-03-26 10:15:00,488.13,488.23,487.63,487.63,15263.0,476.9828,477.0805,476.4942,476.4942,15263.0
2024-03-26 10:20:00,487.75,488.78,487.75,488.78,5581.0,476.6115,477.6179,476.6115,477.6179,5581.0
2024-03-26 10:25:00,488.75,489.16,488.36,489.15,11075.0,477.5886,477.9893,477.2075,477.9795,11075.0
2024-03-26 10:30:00,489.11,489.29,488.96,489.13,10398.0,477.9404,478.1163,477.7938,477.96,10398.0
2024-03-26 10:35:00,489.21,489.3,488.87,489.09,13178.0,478.0381,478.1261,477.7059,477.9209,13178.0
2024-03-26 10:40:00,489.04,490.34,489.0,490.18,20547.0,477.872,479.1423,477.8329,478.986,20547.0
2024-03-26 10:45:00,490.2,490.39,490.01,490.08,7018.0,479.0055,479.1912,478.8199,478.8883,7018.0
2024-03-26 10:50:00,490.15,490.15,489.4,489.5,8753.0,478.9567,478.9567,478.2238,478.3215,8753.0
2024-03-26 10:55:00,489.51,490.1,489.15,490.04,11041.0,478.3313,478.9078,477.9795,478.8492,11041.0
2024-03-26 11:00:00,490.13,491.0,490.04,490.64,14460.0,478.9371,479.7873,478.8492,479.4355,14460.0
2024-03-26 11:05:00,490.67,490.69,490.38,490.41,5720.0,479.4648,479.4843,479.1814,479.2107,5720.0
2024-03-26 11:10:00,490.41,490.53,490.25,490.33,3241.0,479.2107,479.328,479.0544,479.1326,3241.0
2024-03-26 11:15:00,490.25,491.14,490.22,491.0,37262.0,479.0544,479.9241,479.0251,479.7873,37262.0
2024-03-26 11:20:00,491.05,491.52,490.7,491.4,23736.0,479.8361,480.2954,479.4941,480.1781,23736.0
2024-03-26 11:25:00,491.48,491.48,491.02,491.25,5487.0,480.2563,480.2563,479.8068,480.0315,5487.0
2024-03-26 11:30:00,491.35,492.0,491.35,491.75,18768.0,480.1293,480.7644,480.1293,480.5201,18768.0
2024-03-26 11:35:00,491.88,492.18,491.72,491.92,14942.0,480.6472,480.9403,480.4908,480.6862,14942.0
2024-03-26 11:40:00,491.9,492.69,491.9,492.5,17767.0,480.6667,481.4387,480.6667,481.253,17767.0
2024-03-26 11:45:00,492.6,493.03,492.6,492.84,11941.0,481.3507,481.7709,481.3507,481.5852,11941.0
2024-03-26 11:50:00,492.76,492.97,492.45,492.59,18110.0,481.5071,481.7123,481.2041,481.3409,18110.0
2024-03-26 11:55:00,492.47,492.63,492.09,492.12,9811.0,481.2237,481.38,480.8524,480.8817,9811.0
2024-03-26 12:00:00,492.18,492.2,491.78,491.97,9968.0,480.9403,480.9598,480.5494,480.7351,9968.0
2024-03-26 12:05:00,491.91,492.32,491.86,491.94,6975.0,480.6765,481.0771,480.6276,480.7058,6975.0
2024-03-26 12:10:00,491.91,492.21,491.3,491.35,18913.0,480.6765,480.9696,480.0804,480.1293,18913.0
2024-03-26 12:15:00,491.39,492.05,491.39,491.93,18716.0,480.1683,480.8133,480.1683,480.696,18716.0
2024-03-26 12:20:00,491.94,492.68,491.94,492.48,10297.0,480.7058,481.4289,480.7058,481.2335,10297.0
2024-03-26 12:25:00,492.56,492.84,492.5,492.61,8686.0,481.3116,481.5852,481.253,481.3605,8686.0
2024-03-26 12:30:00,492.69,493.34,492.69,493.05,17911.0,481.4387,482.0738,481.4387,481.7904,17911.0
2024-03-26 12:35:00,493.0,493.04,492.75,492.96,9325.0,481.7416,481.7807,481.4973,481.7025,9325.0
2024-03-26 12:40:00,492.93,493.26,492.69,492.89,13048.0,481.6732,481.9956,481.4387,481.6341,13048.0
2024-03-26 12:45:00,492.86,493.1,492.81,493.1,12356.0,481.6048,481.8393,481.5559,481.8393,12356.0
2024-03-26 12:50:00,493.1,493.1,492.72,492.85,12615.0,481.8393,481.8393,481.468,481.595,12615.0
2024-03-26 12:55:00,492.64,492.64,491.94,492.08,5927.0,481.3898,481.3898,480.7058,480.8426,5927.0
2024-03-26 13:00:00,492.01,492.04,491.29,491.64,8191.0,480.7742,480.8035,480.0706,480.4126,8191.0
2024-03-26 13:05:00,491.63,491.65,491.35,491.48,6824.0,480.4029,480.4224,480.1293,480.2563,6824.0
2024-03-26 13:10:00,491.52,491.57,491.05,491.21,51117.0,480.2954,480.3442,479.8361,479.9925,51117.0
2024-03-26 13:15:00,491.17,491.17,490.87,491.0,9642.0,479.9534,479.9534,479.6602,479.7873,9642.0
2024-03-26 13:20:00,490.98,491.15,490.88,490.89,6486.0,479.7677,479.9338,479.67,479.6798,6486.0
2024-03-26 13:25:00,490.88,490.88,490.42,490.48,86898.0,479.67,479.67,479.2205,479.2791,86898.0
2024-03-26 13:30:00,490.44,491.35,490.44,491.26,11437.0,479.24,480.1293,479.24,480.0413,11437.0
2024-03-26 13:35:00,491.26,491.26,490.68,490.69,10756.0,480.0413,480.0413,479.4746,479.4843,10756.0
2024-03-26 13:40:00,490.71,490.81,490.57,490.78,4837.0,479.5039,479.6016,479.3671,479.5723,4837.0
2024-03-26 13:45:00,490.72,491.45,490.71,491.06,20259.0,479.5136,480.227,479.5039,479.8459,20259.0
2024-03-26 13:50:00,491.06,491.06,490.87,490.87,6990.0,479.8459,479.8459,479.6602,479.6602,6990.0
2024-03-26 13:55:00,490.94,491.1,490.87,491.0,6582.0,479.7286,479.885,479.6602,479.7873,6582.0
2024-03-26 14:00:00,491.05,491.05,490.77,490.96,11620.0,479.8361,479.8361,479.5625,479.7482,11620.0
2024-03-26 14:05:00,490.9,491.24,490.84,490.91,7771.0,479.6895,480.0218,479.6309,479.6993,7771.0
2024-03-26 14:10:00,490.96,491.0,490.8,491.0,3771.0,479.7482,479.7873,479.5918,479.7873,3771.0
2024-03-26 14:15:00,491.01,491.45,491.0,491.3,8280.0,479.797,480.227,479.7873,480.0804,8280.0
2024-03-26 14:20:00,491.41,491.49,491.21,491.21,6771.0,480.1879,480.2661,479.9925,479.9925,6771.0
2024-03-26 14:25:00,491.23,491.35,491.0,491.0,22937.0,480.012,480.1293,479.7873,479.7873,22937.0
2024-03-26 14:30:00,491.0,491.39,491.0,491.09,9684.0,479.7873,480.1683,479.7873,479.8752,9684.0
2024-03-26 14:35:00,491.12,491.22,490.95,491.21,6584.0,479.9045,480.0022,479.7384,479.9925,6584.0
2024-03-26 14:40:00,491.15,491.21,491.04,491.06,4895.0,479.9338,479.9925,479.8263,479.8459,4895.0
2024-03-26 14:45:00,491.05,491.22,491.02,491.2,4689.0,479.8361,480.0022,479.8068,479.9827,4689.0
2024-03-26 14:50:00,491.17,491.55,491.14,491.35,9634.0,479.9534,480.3247,479.9241,480.1293,9634.0
2024-03-26 14:55:00,491.38,491.65,491.38,491.53,11110.0,480.1586,480.4224,480.1586,480.3051,11110.0
2024-03-26 15:00:00,491.56,491.7,491.42,491.65,7910.0,480.3345,480.4713,480.1977,480.4224,7910.0
2024-03-26 15:05:00,491.7,492.15,491.7,491.85,11679.0,480.4713,480.911,480.4713,480.6178,11679.0
2024-03-26 15:10:00,491.89,492.18,491.74,491.88,6016.0,480.6569,480.9403,480.5104,480.6472,6016.0
2024-03-26 15:15:00,491.99,492.01,491.74,491.74,9014.0,480.7546,480.7742,480.5104,480.5104,9014.0
2024-03-26 15:20:00,491.67,492.23,491.42,492.15,61388.0,480.442,480.9892,480.1977,480.911,61388.0
2024-03-26 15:25:00,492.23,492.28,491.5,491.64,14788.0,480.9892,481.038,480.2758,480.4126,14788.0
2024-03-26 15:30:00,491.65,491.72,491.16,491.41,12713.0,480.4224,480.4908,479.9436,480.1879,12713.0
2024-03-26 15:35:00,491.38,491.38,490.91,491.02,27560.0,480.1586,480.1586,479.6993,479.8068,27560.0
2024-03-26 15:40:00,491.01,491.89,491.01,491.89,24710.0,479.797,480.6569,479.797,480.6569,24710.0
2024-03-26 15:45:00,491.81,492.2,491.75,492.2,26950.0,480.5788,480.9598,480.5201,480.9598,26950.0
2024-03-26 15:50:00,492.04,492.59,491.93,492.56,37687.0,480.8035,481.3409,480.696,481.3116,37687.0
2024-03-26 15:55:00,492.53,492.64,492.07,492.39,96703.0,481.2823,481.3898,480.8328,481.1455,96703.0
2024-03-27 09:30:00,493.7,495.73,492.64,494.98,89326.0,482.4256,484.4092,481.3898,483.6764,89326.0
2024-03-27 09:35:00,495.03,495.46,493.97,495.25,40028.0,483.7252,484.1454,482.6894,483.9402,40028.0
2024-03-27 09:40:00,495.25,495.58,494.88,495.5,18364.0,483.9402,484.2627,483.5786,484.1845,18364.0
2024-03-27 09:45:00,495.39,495.55,494.58,494.84,24342.0,484.077,484.2333,483.2855,483.5396,24342.0
2024-03-27 09:50:00,494.81,495.0,494.0,494.68,16282.0,483.5102,483.6959,482.7187,483.3832,16282.0
2024-03-27 09:55:00,494.75,494.9,494.21,494.37,33040.0,483.4516,483.5982,482.9239,483.0803,33040.0
2024-03-27 10:00:00,494.5,494.9,494.4,494.75,10085.0,483.2073,483.5982,483.1096,483.4516,10085.0
2024-03-27 10:05:00,494.59,494.98,494.45,494.55,24810.0,483.2953,483.6764,483.1585,483.2562,24810.0
2024-03-27 10:10:00,494.7,495.0,494.44,494.59,20876.0,483.4028,483.6959,483.1487,483.2953,20876.0
2024-03-27 10:15:00,494.72,494.74,494.36,494.5,24025.0,483.4223,483.4418,483.0705,483.2073,24025.0
2024-03-27 10:20:00,494.47,494.47,492.73,492.8,14852.0,483.178,483.178,481.4777,481.5461,14852.0
2024-03-27 10:25:00,492.88,493.77,492.74,493.05,15409.0,481.6243,482.494,481.4875,481.7904,15409.0
2024-03-27 10:30:00,492.92,493.15,492.59,492.76,8914.0,481.6634,481.8882,481.3409,481.5071,8914.0
2024-03-27 10:35:00,492.63,492.98,492.31,492.98,8303.0,481.38,481.722,481.0673,481.722,8303.0
2024-03-27 10:40:00,493.27,493.82,493.0,493.32,8222.0,482.0054,482.5429,481.7416,482.0543,8222.0
2024-03-27 10:45:00,493.31,494.1,493.15,494.1,7321.0,482.0445,482.8165,481.8882,482.8165,7321.0
2024-03-27 10:50:00,494.13,494.2,493.5,493.53,15561.0,482.8458,482.9142,482.2302,482.2595,15561.0
2024-03-27 10:55:00,493.64,493.64,492.04,492.58,26984.0,482.367,482.367,480.8035,481.3312,26984.0
2024-03-27 11:00:00,492.58,492.81,492.18,492.5,12556.0,481.3312,481.5559,480.9403,481.253,12556.0
2024-03-27 11:05:00,492.72,492.72,492.26,492.29,5442.0,481.468,481.468,481.0185,481.0478,5442.0
2024-03-27 11:10:00,492.44,492.47,491.76,492.28,4725.0,481.1944,481.2237,480.5299,481.038,4725.0
2024-03-27 11:15:00,492.15,492.75,491.72,491.87,23339.0,480.911,481.4973,480.4908,480.6374,23339.0
2024-03-27 11:20:00,492.0,492.05,491.31,491.58,11199.0,480.7644,480.8133,480.0902,480.354,11199.0
2024-03-27 11:25:00,491.7,492.5,491.66,492.37,10762.0,480.4713,481.253,480.4322,481.126,10762.0
2024-03-27 11:30:00,492.68,492.89,492.12,492.14,3891.0,481.4289,481.6341,480.8817,480.9012,3891.0
2024-03-27 11:35:00,492.38,492.71,492.15,492.57,6897.0,481.1357,481.4582,480.911,481.3214,6897.0
2024-03-27 11:40:00,492.53,493.0,492.41,492.86,8556.0,481.2823,481.7416,481.1651,481.6048,8556.0
2024-03-27 11:45:00,492.83,492.94,492.58,492.88,8055.0,481.5755,481.6829,481.3312,481.6243,8055.0
2024-03-27 11:50:00,492.87,492.9,492.6,492.6,6129.0,481.6145,481.6439,481.3507,481.3507,6129.0
2024-03-27 11:55:00,492.79,492.96,492.19,492.21,7970.0,481.5364,481.7025,480.9501,480.9696,7970.0
2024-03-27 12:00:00,492.16,492.16,491.81,491.86,4683.0,480.9208,480.9208,480.5788,480.6276,4683.0
2024-03-27 12:05:00,491.86,492.0,491.65,491.9,3813.0,480.6276,480.7644,480.4224,480.6667,3813.0
2024-03-27 12:10:00,491.83,492.02,491.82,491.9,6479.0,480.5983,480.784,480.5885,480.6667,6479.0
2024-03-27 12:15:00,491.87,492.07,491.8,492.02,3552.0,480.6374,480.8328,480.569,480.784,3552.0
2024-03-27 12:20:00,491.88,492.05,491.74,491.87,7369.0,480.6472,480.8133,480.5104,480.6374,7369.0
2024-03-27 12:25:00,491.88,492.26,491.88,492.26,7012.0,480.6472,481.0185,480.6472,481.0185,7012.0
2024-03-27 12:30:00,492.41,492.88,492.34,492.86,10739.0,481.1651,481.6243,481.0967,481.6048,10739.0
2024-03-27 12:35:00,492.89,493.42,492.82,492.92,11410.0,481.6341,482.152,481.5657,481.6634,11410.0
2024-03-27 12:40:00,492.94,493.2,492.77,493.2,6107.0,481.6829,481.937,481.5168,481.937,6107.0
2024-03-27 12:45:00,492.94,493.35,492.82,493.35,3276.0,481.6829,482.0836,481.5657,482.0836,3276.0
2024-03-27 12:50:00,493.32,493.77,493.19,493.76,12786.0,482.0543,482.494,481.9272,482.4842,12786.0
2024-03-27 12:55:00,493.63,493.94,493.63,493.82,8295.0,482.3572,482.6601,482.3572,482.5429,8295.0
2024-03-27 13:00:00,493.7,494.17,493.7,494.0,7749.0,482.4256,482.8849,482.4256,482.7187,7749.0
2024-03-27 13:05:00,494.05,494.17,493.87,493.88,3911.0,482.7676,482.8849,482.5917,482.6015,3911.0
2024-03-27 13:10:00,493.83,494.05,493.65,494.05,7785.0,482.5526,482.7676,482.3767,482.7676,7785.0
2024-03-27 13:15:00,494.09,494.16,493.83,493.84,13241.0,482.8067,482.8751,482.5526,482.5624,13241.0
2024-03-27 13:20:00,493.92,494.32,493.91,494.23,16652.0,482.6406,483.0314,482.6308,482.9435,16652.0
2024-03-27 13:25:00,494.28,494.34,493.99,493.99,9862.0,482.9923,483.051,482.709,482.709,9862.0
2024-03-27 13:30:00,493.89,493.95,493.25,493.5,2523.0,482.6113,482.6699,481.9859,482.2302,2523.0
2024-03-27 13:35:00,493.52,493.6,493.35,493.37,4321.0,482.2497,482.3279,482.0836,482.1031,4321.0
2024-03-27 13:40:00,493.41,493.66,493.28,493.53,8624.0,482.1422,482.3865,482.0152,482.2595,8624.0
2024-03-27 13:45:00,493.66,493.89,493.56,493.89,5736.0,482.3865,482.6113,482.2888,482.6113,5736.0
2024-03-27 13:50:00,493.95,494.22,493.79,493.98,24263.0,482.6699,482.9337,482.5135,482.6992,24263.0
2024-03-27 13:55:00,493.96,494.06,493.69,494.02,25341.0,482.6797,482.7774,482.4158,482.7383,25341.0
2024-03-27 14:00:00,494.06,494.2,493.9,493.91,17003.0,482.7774,482.9142,482.621,482.6308,17003.0
2024-03-27 14:05:00,493.97,494.01,493.59,493.62,13419.0,482.6894,482.7285,482.3181,482.3474,13419.0
2024-03-27 14:10:00,493.62,493.72,493.18,493.23,9564.0,482.3474,482.4451,481.9175,481.9663,9564.0
2024-03-27 14:15:00,493.2,493.33,493.1,493.18,5781.0,481.937,482.064,481.8393,481.9175,5781.0
2024-03-27 14:20:00,493.09,493.36,492.95,493.3,4709.0,481.8295,482.0934,481.6927,482.0347,4709.0
2024-03-27 14:25:00,493.27,493.5,493.22,493.4,3965.0,482.0054,482.2302,481.9566,482.1324,3965.0
2024-03-27 14:30:00,493.4,494.02,493.4,493.76,9074.0,482.1324,482.7383,482.1324,482.4842,9074.0
2024-03-27 14:35:00,493.74,493.74,493.54,493.54,3977.0,482.4647,482.4647,482.2692,482.2692,3977.0
2024-03-27 14:40:00,493.62,493.71,493.4,493.4,5050.0,482.3474,482.4354,482.1324,482.1324,5050.0
2024-03-27 14:45:00,493.17,493.17,492.87,492.98,6322.0,481.9077,481.9077,481.6145,481.722,6322.0
2024-03-27 14:50:00,493.0,493.25,492.93,493.0,9211.0,481.7416,481.9859,481.6732,481.7416,9211.0
2024-03-27 14:55:00,492.94,493.19,492.8,493.19,5735.0,481.6829,481.9272,481.5461,481.9272,5735.0
2024-03-27 15:00:00,493.2,493.7,493.2,493.47,4532.0,481.937,482.4256,481.937,482.2008,4532.0
2024-03-27 15:05:00,493.4,493.8,493.28,493.29,4342.0,482.1324,482.5233,482.0152,482.025,4342.0
2024-03-27 15:10:00,493.29,493.35,492.57,492.65,15320.0,482.025,482.0836,481.3214,481.3996,15320.0
2024-03-27 15:15:00,492.74,492.96,492.27,492.34,12646.0,481.4875,481.7025,481.0282,481.0967,12646.0
2024-03-27 15:20:00,492.33,492.6,492.31,492.53,36100.0,481.0869,481.3507,481.0673,481.2823,36100.0
2024-03-27 15:25:00,492.59,493.03,492.55,492.9,5180.0,481.3409,481.7709,481.3019,481.6439,5180.0
2024-03-27 15:30:00,492.91,493.23,492.41,492.54,23552.0,481.6536,481.9663,481.1651,481.2921,23552.0
2024-03-27 15:35:00,492.37,492.84,491.87,492.55,43418.0,481.126,481.5852,480.6374,481.3019,43418.0
2024-03-27 15:40:00,492.55,493.37,492.27,492.54,48825.0,481.3019,482.1031,481.0282,481.2921,48825.0
2024-03-27 15:45:00,492.52,492.79,492.1,492.79,42981.0,481.2725,481.5364,480.8621,481.5364,42981.0
2024-03-27 15:50:00,492.79,493.28,491.91,493.27,82828.0,481.5364,482.0152,480.6765,482.0054,82828.0
2024-03-27 15:55:00,493.12,493.5,492.77,493.5,97084.0,481.8588,482.2302,481.5168,482.2302,97084.0
2024-03-28 09:30:00,495.0,495.87,494.08,494.74,51349.0,483.6959,484.546,482.7969,483.4418,51349.0
2024-03-28 09:35:00,494.74,494.79,493.34,493.51,30659.0,483.4418,483.4907,482.0738,482.2399,30659.0
2024-03-28 09:40:00,493.55,493.8,492.82,492.82,14343.0,482.279,482.5233,481.5657,481.5657,14343.0
2024-03-28 09:45:00,493.0,493.27,492.7,492.86,20344.0,481.7416,482.0054,481.4484,481.6048,20344.0
2024-03-28 09:50:00,492.67,492.7,491.79,492.15,29199.0,481.4191,481.4484,480.5592,480.911,29199.0
2024-03-28 09:55:00,492.1,492.49,491.01,491.39,77533.0,480.8621,481.2432,479.797,480.1683,77533.0
2024-03-28 10:00:00,491.2,491.43,490.7,491.0,44780.0,479.9827,480.2074,479.4941,479.7873,44780.0
2024-03-28 10:05:00,491.0,491.16,489.53,489.8,21586.0,479.7873,479.9436,478.3508,478.6147,21586.0
2024-03-28 10:10:00,489.8,490.24,489.3,490.0,41437.0,478.6147,479.0446,478.1261,478.8101,41437.0
2024-03-28 10:15:00,490.0,491.0,489.9,490.61,37644.0,478.8101,479.7873,478.7124,479.4062,37644.0
2024-03-28 10:20:00,490.63,491.49,490.62,491.41,4831.0,479.4257,480.2661,479.4159,480.1879,4831.0
2024-03-28 10:25:00,491.24,491.53,490.9,490.96,13887.0,480.0218,480.3051,479.6895,479.7482,13887.0
2024-03-28 10:30:00,490.93,491.08,490.67,490.88,10344.0,479.7189,479.8654,479.4648,479.67,10344.0
2024-03-28 10:35:00,491.0,491.0,489.97,490.85,42976.0,479.7873,479.7873,478.7808,479.6407,42976.0
2024-03-28 10:40:00,490.85,491.53,490.69,490.91,24677.0,479.6407,480.3051,479.4843,479.6993,24677.0
2024-03-28 10:45:00,491.0,491.2,490.88,490.97,14338.0,479.7873,479.9827,479.67,479.7579,14338.0
2024-03-28 10:50:00,491.0,491.5,490.92,491.5,9560.0,479.7873,480.2758,479.7091,480.2758,9560.0
2024-03-28 10:55:00,491.47,492.89,491.47,492.89,5927.0,480.2465,481.6341,480.2465,481.6341,5927.0
2024-03-28 11:00:00,492.86,492.86,492.01,492.1,36978.0,481.6048,481.6048,480.7742,480.8621,36978.0
2024-03-28 11:05:00,492.08,492.46,491.96,492.03,9256.0,480.8426,481.2139,480.7253,480.7937,9256.0
2024-03-28 11:10:00,492.1,493.07,492.06,492.64,43451.0,480.8621,481.81,480.823,481.3898,43451.0
2024-03-28 11:15:00,492.85,493.37,492.84,493.08,7116.0,481.595,482.1031,481.5852,481.8198,7116.0
2024-03-28 11:20:00,493.18,493.26,492.92,493.07,3700.0,481.9175,481.9956,481.6634,481.81,3700.0
2024-03-28 11:25:00,493.25,493.65,493.0,493.65,4598.0,481.9859,482.3767,481.7416,482.3767,4598.0
2024-03-28 11:30:00,493.55,494.01,493.48,493.89,5654.0,482.279,482.7285,482.2106,482.6113,5654.0
2024-03-28 11:35:00,493.89,493.89,493.11,493.35,38411.0,482.6113,482.6113,481.8491,482.0836,38411.0
2024-03-28 11:40:00,493.46,493.49,492.96,493.25,66088.0,482.1911,482.2204,481.7025,481.9859,66088.0
2024-03-28 11:45:00,493.19,493.25,492.47,492.75,83833.0,481.9272,481.9859,481.2237,481.4973,83833.0
2024-03-28 11:50:00,492.75,492.75,492.3,492.46,5365.0,481.4973,481.4973,481.0576,481.2139,5365.0
2024-03-28 11:55:00,492.34,492.94,492.34,492.89,3656.0,481.0967,481.6829,481.0967,481.6341,3656.0
2024-03-28 12:00:00,492.8,493.13,492.8,493.0,23045.0,481.5461,481.8686,481.5461,481.7416,23045.0
2024-03-28 12:05:00,493.1,493.74,493.1,493.54,3313.0,481.8393,482.4647,481.8393,482.2692,3313.0
2024-03-28 12:10:00,493.65,494.0,493.59,493.93,4676.0,482.3767,482.7187,482.3181,482.6503,4676.0
2024-03-28 12:15:00,494.0,494.0,493.09,493.13,16489.0,482.7187,482.7187,481.8295,481.8686,16489.0
2024-03-28 12:20:00,493.1,493.23,492.92,492.93,6268.0,481.8393,481.9663,481.6634,481.6732,6268.0
2024-03-28 12:25:00,493.05,493.12,492.9,493.03,5837.0,481.7904,481.8588,481.6439,481.7709,5837.0
2024-03-28 12:30:00,493.0,493.1,492.38,492.44,7104.0,481.7416,481.8393,481.1357,481.1944,7104.0
2024-03-28 12:35:00,492.44,493.08,492.4,493.08,3457.0,481.1944,481.8198,481.1553,481.8198,3457.0
2024-03-28 12:40:00,492.97,493.1,492.81,492.9,8752.0,481.7123,481.8393,481.5559,481.6439,8752.0
2024-03-28 12:45:00,492.81,493.28,492.79,492.99,7287.0,481.5559,482.0152,481.5364,481.7318,7287.0
2024-03-28 12:50:00,492.99,493.1,492.82,492.91,5613.0,481.7318,481.8393,481.5657,481.6536,5613.0
2024-03-28 12:55:00,492.93,493.12,492.92,493.1,3659.0,481.6732,481.8588,481.6634,481.8393,3659.0
2024-03-28 13:00:00,493.1,493.12,492.86,492.86,9461.0,481.8393,481.8588,481.6048,481.6048,9461.0
2024-03-28 13:05:00,492.97,493.02,492.79,492.79,5179.0,481.7123,481.7611,481.5364,481.5364,5179.0
2024-03-28 13:10:00,492.97,492.97,492.3,492.3,6071.0,481.7123,481.7123,481.0576,481.0576,6071.0
2024-03-28 13:15:00,492.44,492.96,492.38,492.95,4116.0,481.1944,481.7025,481.1357,481.6927,4116.0
2024-03-28 13:20:00,492.93,493.16,492.83,493.06,47776.0,481.6732,481.8979,481.5755,481.8002,47776.0
2024-03-28 13:25:00,493.07,493.1,492.79,492.85,6598.0,481.81,481.8393,481.5364,481.595,6598.0
2024-03-28 13:30:00,492.78,492.95,492.25,492.45,72188.0,481.5266,481.6927,481.0087,481.2041,72188.0
2024-03-28 13:35:00,492.49,492.6,491.94,492.51,14574.0,481.2432,481.3507,480.7058,481.2628,14574.0
2024-03-28 13:40:00,492.61,493.38,492.61,493.19,4733.0,481.3605,482.1129,481.3605,481.9272,4733.0
2024-03-28 13:45:00,493.2,493.71,493.17,493.71,4496.0,481.937,482.4354,481.9077,482.4354,4496.0
2024-03-28 13:50:00,493.59,494.23,493.59,494.23,10615.0,482.3181,482.9435,482.3181,482.9435,10615.0
2024-03-28 13:55:00,494.18,494.4,493.63,494.0,19039.0,482.8946,483.1096,482.3572,482.7187,19039.0
2024-03-28 14:00:00,494.19,494.78,494.1,494.53,16186.0,482.9044,483.4809,482.8165,483.2366,16186.0
2024-03-28 14:05:00,494.5,494.56,494.02,494.16,19884.0,483.2073,483.266,482.7383,482.8751,19884.0
2024-03-28 14:10:00,494.22,494.4,494.18,494.33,8872.0,482.9337,483.1096,482.8946,483.0412,8872.0
2024-03-28 14:15:00,494.33,494.4,494.06,494.09,7594.0,483.0412,483.1096,482.7774,482.8067,7594.0
2024-03-28 14:20:00,493.94,494.11,493.7,493.9,6066.0,482.6601,482.8262,482.4256,482.621,6066.0
2024-03-28 14:25:00,494.0,494.1,493.85,493.9,6054.0,482.7187,482.8165,482.5722,482.621,6054.0
2024-03-28 14:30:00,493.92,494.06,493.6,493.73,4426.0,482.6406,482.7774,482.3279,482.4549,4426.0
2024-03-28 14:35:00,493.72,493.75,493.31,493.31,9919.0,482.4451,482.4745,482.0445,482.0445,9919.0
2024-03-28 14:40:00,493.33,493.64,493.33,493.64,2612.0,482.064,482.367,482.064,482.367,2612.0
2024-03-28 14:45:00,493.69,494.07,493.25,493.4,14048.0,482.4158,482.7871,481.9859,482.1324,14048.0
2024-03-28 14:50:00,493.48,493.48,492.98,493.17,23047.0,482.2106,482.2106,481.722,481.9077,23047.0
2024-03-28 14:55:00,493.16,494.0,493.01,493.9,12121.0,481.8979,482.7187,481.7514,482.621,12121.0
2024-03-28 15:00:00,493.99,494.04,492.85,493.39,41621.0,482.709,482.7578,481.595,482.1227,41621.0
2024-03-28 15:05:00,493.34,493.59,493.16,493.43,4199.0,482.0738,482.3181,481.8979,482.1618,4199.0
2024-03-28 15:10:00,493.73,493.9,493.53,493.73,7395.0,482.4549,482.621,482.2595,482.4549,7395.0
2024-03-28 15:15:00,493.81,493.91,493.58,493.6,12935.0,482.5331,482.6308,482.3083,482.3279,12935.0
2024-03-28 15:20:00,493.63,493.75,493.45,493.63,16025.0,482.3572,482.4745,482.1813,482.3572,16025.0
2024-03-28 15:25:00,493.69,494.45,493.64,494.13,13059.0,482.4158,483.1585,482.367,482.8458,13059.0
2024-03-28 15:30:00,494.13,494.3,493.74,493.78,21011.0,482.8458,483.0119,482.4647,482.5038,21011.0
2024-03-28 15:35:00,493.75,493.89,493.27,493.56,91637.0,482.4745,482.6113,482.0054,482.2888,91637.0
2024-03-28 15:40:00,493.58,493.73,493.46,493.5,38495.0,482.3083,482.4549,482.1911,482.2302,38495.0
2024-03-28 15:45:00,493.5,493.75,493.21,493.4,41155.0,482.2302,482.4745,481.9468,482.1324,41155.0
2024-03-28 15:50:00,493.48,493.66,492.81,493.09,50347.0,482.2106,482.3865,481.5559,481.8295,50347.0
2024-03-28 15:55:00,493.12,495.28,492.94,494.59,225796.0,481.8588,483.9695,481.6829,483.2953,225796.0
2024-04-01 09:30:00,494.47,494.77,492.98,494.71,38708.0,483.178,483.4712,481.722,483.4125,38708.0
2024-04-01 09:35:00,494.71,495.68,493.51,495.68,17029.0,483.4125,484.3604,482.2399,484.3604,17029.0
2024-04-01 09:40:00,495.66,495.78,493.31,493.31,10252.0,484.3408,484.4581,482.0445,482.0445,10252.0
2024-04-01 09:45:00,493.5,493.8,492.46,492.66,25804.0,482.2302,482.5233,481.2139,481.4093,25804.0
2024-04-01 09:50:00,492.7,493.01,492.0,492.3,14423.0,481.4484,481.7514,480.7644,481.0576,14423.0
2024-04-01 09:55:00,492.3,492.43,492.0,492.18,8859.0,481.0576,481.1846,480.7644,480.9403,8859.0
2024-04-01 10:00:00,492.27,492.44,491.49,491.97,17860.0,481.0282,481.1944,480.2661,480.7351,17860.0
2024-04-01 10:05:00,492.02,492.18,491.95,492.02,17344.0,480.784,480.9403,480.7156,480.784,17344.0
2024-04-01 10:10:00,492.02,492.02,491.0,491.06,18864.0,480.784,480.784,479.7873,479.8459,18864.0
2024-04-01 10:15:00,491.02,491.19,490.09,490.21,43438.0,479.8068,479.9729,478.898,479.0153,43438.0
2024-04-01 10:20:00,490.21,490.21,489.71,489.78,14700.0,479.0153,479.0153,478.5267,478.5951,14700.0
2024-04-01 10:25:00,489.94,490.59,489.75,490.47,18189.0,478.7515,479.3866,478.5658,479.2694,18189.0
2024-04-01 10:30:00,490.63,490.63,489.67,490.24,13418.0,479.4257,479.4257,478.4876,479.0446,13418.0
2024-04-01 10:35:00,490.1,490.43,489.89,490.2,7276.0,478.9078,479.2303,478.7026,479.0055,7276.0
2024-04-01 10:40:00,490.04,490.39,490.0,490.22,6070.0,478.8492,479.1912,478.8101,479.0251,6070.0
2024-04-01 10:45:00,490.22,490.49,490.19,490.4,7462.0,479.0251,479.2889,478.9957,479.201,7462.0
2024-04-01 10:50:00,490.45,491.23,490.44,491.02,10313.0,479.2498,480.012,479.24,479.8068,10313.0
2024-04-01 10:55:00,491.03,491.03,490.27,490.27,22240.0,479.8166,479.8166,479.0739,479.0739,22240.0
2024-04-01 11:00:00,490.28,490.44,490.0,490.16,19938.0,479.0837,479.24,478.8101,478.9664,19938.0
2024-04-01 11:05:00,490.16,490.45,489.69,489.7,19297.0,478.9664,479.2498,478.5072,478.5169,19297.0
2024-04-01 11:10:00,489.63,490.08,489.63,490.03,11950.0,478.4485,478.8883,478.4485,478.8394,11950.0
2024-04-01 11:15:00,489.97,490.64,489.78,489.78,19454.0,478.7808,479.4355,478.5951,478.5951,19454.0
2024-04-01 11:20:00,489.86,490.01,489.06,489.06,13945.0,478.6733,478.8199,477.8916,477.8916,13945.0
2024-04-01 11:25:00,489.1,489.42,488.93,489.23,22114.0,477.9306,478.2433,477.7645,478.0577,22114.0
2024-04-01 11:30:00,489.22,489.74,489.08,489.74,12800.0,478.0479,478.556,477.9111,478.556,12800.0
2024-04-01 11:35:00,489.5,489.92,489.31,489.89,12770.0,478.3215,478.7319,478.1358,478.7026,12770.0
2024-04-01 11:40:00,489.98,490.32,489.75,490.25,8522.0,478.7905,479.1228,478.5658,479.0544,8522.0
2024-04-01 11:45:00,490.27,490.68,490.07,490.52,9885.0,479.0739,479.4746,478.8785,479.3182,9885.0
2024-04-01 11:50:00,490.63,490.63,489.93,490.09,21278.0,479.4257,479.4257,478.7417,478.898,21278.0
2024-04-01 11:55:00,490.05,490.59,489.94,490.42,9219.0,478.8589,479.3866,478.7515,479.2205,9219.0
2024-04-01 12:00:00,490.43,490.6,490.21,490.45,10623.0,479.2303,479.3964,479.0153,479.2498,10623.0
2024-04-01 12:05:00,490.31,490.38,489.94,489.99,6603.0,479.113,479.1814,478.7515,478.8003,6603.0
2024-04-01 12:10:00,489.96,490.24,489.94,490.11,9828.0,478.771,479.0446,478.7515,478.9176,9828.0
2024-04-01 12:15:00,490.06,490.53,490.01,490.51,10370.0,478.8687,479.328,478.8199,479.3084,10370.0
2024-04-01 12:20:00,490.68,491.26,490.63,491.0,9678.0,479.4746,480.0413,479.4257,479.7873,9678.0
2024-04-01 12:25:00,491.03,491.11,490.78,490.88,5783.0,479.8166,479.8947,479.5723,479.67,5783.0
2024-04-01 12:30:00,490.88,490.92,490.36,490.43,7476.0,479.67,479.7091,479.1619,479.2303,7476.0
2024-04-01 12:35:00,490.41,490.54,490.23,490.46,8838.0,479.2107,479.3378,479.0348,479.2596,8838.0
2024-04-01 12:40:00,490.37,490.44,490.23,490.43,7283.0,479.1716,479.24,479.0348,479.2303,7283.0
2024-04-01 12:45:00,490.4,490.48,490.24,490.24,5943.0,479.201,479.2791,479.0446,479.0446,5943.0
2024-04-01 12:50:00,490.34,490.51,490.34,490.5,11693.0,479.1423,479.3084,479.1423,479.2987,11693.0
2024-04-01 12:55:00,490.55,490.67,490.43,490.6,28033.0,479.3475,479.4648,479.2303,479.3964,28033.0
2024-04-01 13:00:00,490.59,490.79,490.36,490.73,19083.0,479.3866,479.582,479.1619,479.5234,19083.0
2024-04-01 13:05:00,490.65,490.68,490.47,490.53,12304.0,479.4452,479.4746,479.2694,479.328,12304.0
2024-04-01 13:10:00,490.51,490.66,490.47,490.6,14500.0,479.3084,479.455,479.2694,479.3964,14500.0
2024-04-01 13:15:00,490.6,490.6,490.39,490.45,5529.0,479.3964,479.3964,479.1912,479.2498,5529.0
2024-04-01 13:20:00,490.38,490.61,490.27,490.6,7597.0,479.1814,479.4062,479.0739,479.3964,7597.0
2024-04-01 13:25:00,490.62,490.66,490.51,490.65,5411.0,479.4159,479.455,479.3084,479.4452,5411.0
2024-04-01 13:30:00,490.63,490.63,490.41,490.49,3825.0,479.4257,479.4257,479.2107,479.2889,3825.0
2024-04-01 13:35:00,490.45,490.62,490.39,490.48,13310.0,479.2498,479.4159,479.1912,479.2791,13310.0
2024-04-01 13:40:00,490.5,490.58,490.38,490.51,12262.0,479.2987,479.3768,479.1814,479.3084,12262.0
2024-04-01 13:45:00,490.5,490.65,490.46,490.56,11021.0,479.2987,479.4452,479.2596,479.3573,11021.0
2024-04-01 13:50:00,490.5,490.7,490.44,490.62,16457.0,479.2987,479.4941,479.24,479.4159,16457.0
2024-04-01 13:55:00,490.68,490.93,490.68,490.93,4374.0,479.4746,479.7189,479.4746,479.7189,4374.0
2024-04-01 14:00:00,490.92,490.93,490.45,490.51,6787.0,479.7091,479.7189,479.2498,479.3084,6787.0
2024-04-01 14:05:00,490.51,490.6,490.37,490.56,11498.0,479.3084,479.3964,479.1716,479.3573,11498.0
2024-04-01 14:10:00,490.57,490.65,490.49,490.52,10099.0,479.3671,479.4452,479.2889,479.3182,10099.0
2024-04-01 14:15:00,490.52,490.75,490.51,490.61,9262.0,479.3182,479.543,479.3084,479.4062,9262.0
2024-04-01 14:20:00,490.68,490.7,490.54,490.62,3978.0,479.4746,479.4941,479.3378,479.4159,3978.0
2024-04-01 14:25:00,490.6,491.13,490.6,490.89,12566.0,479.3964,479.9143,479.3964,479.6798,12566.0
2024-04-01 14:30:00,490.87,490.88,490.58,490.6,11845.0,479.6602,479.67,479.3768,479.3964,11845.0
2024-04-01 14:35:00,490.64,490.64,490.22,490.42,9453.0,479.4355,479.4355,479.0251,479.2205,9453.0
2024-04-01 14:40:00,490.47,490.87,490.42,490.78,17825.0,479.2694,479.6602,479.2205,479.5723,17825.0
2024-04-01 14:45:00,490.75,490.76,489.94,490.0,8719.0,479.543,479.5527,478.7515,478.8101,8719.0
2024-04-01 14:50:00,489.97,490.13,489.97,490.11,15948.0,478.7808,478.9371,478.7808,478.9176,15948.0
2024-04-01 14:55:00,490.1,490.11,489.81,489.85,10406.0,478.9078,478.9176,478.6244,478.6635,10406.0
2024-04-01 15:00:00,489.86,490.12,489.69,490.12,11133.0,478.6733,478.9273,478.5072,478.9273,11133.0
2024-04-01 15:05:00,490.11,490.47,490.07,490.09,9442.0,478.9176,479.2694,478.8785,478.898,9442.0
2024-04-01 15:10:00,490.1,490.13,489.67,489.87,8847.0,478.9078,478.9371,478.4876,478.6831,8847.0
2024-04-01 15:15:00,489.83,490.33,489.82,490.06,24441.0,478.644,479.1326,478.6342,478.8687,24441.0
2024-04-01 15:20:00,490.08,490.22,489.92,489.96,13551.0,478.8883,479.0251,478.7319,478.771,13551.0
2024-04-01 15:25:00,490.0,490.29,490.0,490.29,9390.0,478.8101,479.0935,478.8101,479.0935,9390.0
2024-04-01 15:30:00,490.22,490.46,490.08,490.22,14931.0,479.0251,479.2596,478.8883,479.0251,14931.0
2024-04-01 15:35:00,490.3,490.34,489.99,490.06,25836.0,479.1032,479.1423,478.8003,478.8687,25836.0
2024-04-01 15:40:00,490.04,490.18,489.7,489.95,19452.0,478.8492,478.986,478.5169,478.7612,19452.0
2024-04-01 15:45:00,489.93,490.11,489.72,490.04,24378.0,478.7417,478.9176,478.5365,478.8492,24378.0
2024-04-01 15:50:00,490.05,490.91,489.9,490.46,78784.0,478.8589,479.6993,478.7124,479.2596,78784.0
2024-04-01 15:55:00,490.52,490.73,488.7,489.39,244393.0,479.3182,479.5234,477.5398,478.214,244393.0
2024-04-02 09:30:00,459.6,463.35,454.27,459.85,578616.0,449.1043,452.7687,443.896,449.3486,578616.0
2024-04-02 09:35:00,460.65,462.72,459.05,460.09,215817.0,450.1303,452.1531,448.5669,449.5831,215817.0
2024-04-02 09:40:00,460.0,463.68,459.0,460.02,186504.0,449.4952,453.0911,448.518,449.5147,186504.0
2024-04-02 09:45:00,460.0,460.38,458.17,458.69,148071.0,449.4952,449.8665,447.707,448.2151,148071.0
2024-04-02 09:50:00,458.52,459.24,457.0,457.52,185684.0,448.049,448.7525,446.5637,447.0718,185684.0
2024-04-02 09:55:00,457.37,458.97,456.79,458.97,118149.0,446.9252,448.4887,446.3585,448.4887,118149.0
2024-04-02 10:00:00,458.98,460.5,457.75,460.44,232805.0,448.4985,449.9838,447.2966,449.9251,232805.0
2024-04-02 10:05:00,460.65,460.75,458.93,460.46,197996.0,450.1303,450.2281,448.4496,449.9447,197996.0
2024-04-02 10:10:00,460.46,461.14,458.91,459.69,149679.0,449.9447,450.6092,448.4301,449.1923,149679.0
2024-04-02 10:15:00,459.58,461.92,459.19,461.31,109070.0,449.0848,451.3713,448.7037,450.7753,109070.0
2024-04-02 10:20:00,461.3,461.8,459.1,459.12,125770.0,450.7655,451.2541,448.6157,448.6353,125770.0
2024-04-02 10:25:00,459.24,459.4,457.57,458.17,108456.0,448.7525,448.9089,447.1207,447.707,108456.0
2024-04-02 10:30:00,458.02,458.33,455.6,455.72,120747.0,447.5604,447.8633,445.1957,445.3129,120747.0
2024-04-02 10:35:00,455.66,456.16,454.93,455.83,84900.0,445.2543,445.7429,444.541,445.4204,84900.0
2024-04-02 10:40:00,455.83,456.73,455.25,456.43,113680.0,445.4204,446.2999,444.8537,446.0067,113680.0
2024-04-02 10:45:00,456.61,457.13,455.89,456.25,89811.0,446.1826,446.6907,445.479,445.8308,89811.0
2024-04-02 10:50:00,456.25,456.81,455.78,456.16,107983.0,445.8308,446.378,445.3716,445.7429,107983.0
2024-04-02 10:55:00,456.22,456.25,454.49,455.0,172709.0,445.8015,445.8308,444.111,444.6094,172709.0
2024-04-02 11:00:00,455.02,455.38,454.77,455.08,97034.0,444.6289,444.9807,444.3846,444.6875,97034.0
2024-04-02 11:05:00,455.08,455.23,454.02,454.76,79385.0,444.6875,444.8341,443.6517,444.3748,79385.0
2024-04-02 11:10:00,454.76,455.15,454.02,454.96,78724.0,444.3748,444.7559,443.6517,444.5703,78724.0
2024-04-02 11:15:00,454.85,455.3,454.46,455.28,58656.0,444.4628,444.9025,444.0817,444.883,58656.0
2024-04-02 11:20:00,455.28,455.98,454.12,454.12,84190.0,444.883,445.567,443.7495,443.7495,84190.0
2024-04-02 11:25:00,454.29,454.29,453.34,454.13,100997.0,443.9156,443.9156,442.9873,443.7592,100997.0
2024-04-02 11:30:00,454.13,454.5,453.69,453.92,79627.0,443.7592,444.1208,443.3293,443.554,79627.0
2024-04-02 11:35:00,453.92,454.81,453.91,454.19,80113.0,443.554,444.4237,443.5443,443.8179,80113.0
2024-04-02 11:40:00,454.29,454.5,453.96,454.05,82603.0,443.9156,444.1208,443.5931,443.6811,82603.0
2024-04-02 11:45:00,454.05,454.1,452.69,452.7,70395.0,443.6811,443.7299,442.3521,442.3619,70395.0
2024-04-02 11:50:00,452.68,453.45,452.66,452.7,84979.0,442.3423,443.0948,442.3228,442.3619,84979.0
2024-04-02 11:55:00,452.66,453.09,452.07,452.38,87203.0,442.3228,442.743,441.7463,442.0492,87203.0
2024-04-02 12:00:00,452.36,452.55,451.87,452.1,52329.0,442.0297,442.2153,441.5508,441.7756,52329.0
2024-04-02 12:05:00,452.15,452.58,452.1,452.47,41449.0,441.8245,442.2446,441.7756,442.1371,41449.0
2024-04-02 12:10:00,452.47,452.6,452.2,452.22,51714.0,442.1371,442.2642,441.8733,441.8929,51714.0
2024-04-02 12:15:00,452.25,453.33,452.23,452.33,55495.0,441.9222,442.9775,441.9026,442.0003,55495.0
2024-04-02 12:20:00,452.47,452.61,451.79,451.84,33895.0,442.1371,442.2739,441.4727,441.5215,33895.0
2024-04-02 12:25:00,451.99,452.02,451.51,451.58,64492.0,441.6681,441.6974,441.1991,441.2675,64492.0
2024-04-02 12:30:00,451.54,452.01,450.64,450.66,76886.0,441.2284,441.6876,440.3489,440.3685,76886.0
2024-04-02 12:35:00,450.72,451.14,450.37,450.97,76624.0,440.4271,440.8375,440.0851,440.6714,76624.0
2024-04-02 12:40:00,450.89,451.02,450.6,450.64,33642.0,440.5932,440.7203,440.3098,440.3489,33642.0
2024-04-02 12:45:00,450.65,450.65,450.14,450.45,58409.0,440.3587,440.3587,439.8604,440.1633,58409.0
2024-04-02 12:50:00,450.4,451.74,450.22,451.02,142746.0,440.1144,441.4238,439.9385,440.7203,142746.0
2024-04-02 12:55:00,451.17,451.62,451.06,451.16,46157.0,440.8668,441.3066,440.7593,440.8571,46157.0
2024-04-02 13:00:00,451.22,452.9,450.74,452.52,43068.0,440.9157,442.5573,440.4467,442.186,43068.0
2024-04-02 13:05:00,452.6,452.87,451.94,452.06,29061.0,442.2642,442.528,441.6192,441.7365,29061.0
2024-04-02 13:10:00,452.1,452.25,450.77,451.02,67794.0,441.7756,441.9222,440.476,440.7203,67794.0
2024-04-02 13:15:00,451.02,451.14,450.8,450.82,81606.0,440.7203,440.8375,440.5053,440.5248,81606.0
2024-04-02 13:20:00,450.77,450.99,450.53,450.72,26231.0,440.476,440.6909,440.2414,440.4271,26231.0
2024-04-02 13:25:00,450.74,450.82,449.69,449.78,78237.0,440.4467,440.5248,439.4206,439.5086,78237.0
2024-04-02 13:30:00,449.7,451.12,449.6,451.12,76811.0,439.4304,440.818,439.3327,440.818,76811.0
2024-04-02 13:35:00,451.12,452.29,451.04,452.07,64060.0,440.818,441.9613,440.7398,441.7463,64060.0
2024-04-02 13:40:00,452.08,452.45,451.5,451.61,60696.0,441.7561,442.1176,441.1893,441.2968,60696.0
2024-04-02 13:45:00,451.61,451.73,450.86,450.95,67591.0,441.2968,441.414,440.5639,440.6519,67591.0
2024-04-02 13:50:00,450.99,452.31,450.88,452.3,56624.0,440.6909,441.9808,440.5835,441.971,56624.0
2024-04-02 13:55:00,452.3,453.24,452.15,453.12,36142.0,441.971,442.8896,441.8245,442.7723,36142.0
2024-04-02 14:00:00,453.2,454.13,452.94,453.29,88682.0,442.8505,443.7592,442.5964,442.9384,88682.0
2024-04-02 14:05:00,453.26,453.92,453.08,453.25,65330.0,442.9091,443.554,442.7332,442.8993,65330.0
2024-04-02 14:10:00,453.22,454.36,452.83,453.4,80652.0,442.87,443.984,442.4889,443.0459,80652.0
2024-04-02 14:15:00,453.38,453.54,452.88,453.28,53400.0,443.0264,443.1827,442.5378,442.9286,53400.0
2024-04-02 14:20:00,453.2,453.2,452.23,452.89,23089.0,442.8505,442.8505,441.9026,442.5476,23089.0
2024-04-02 14:25:00,452.83,453.97,452.83,453.46,36016.0,442.4889,443.6029,442.4889,443.1045,36016.0
2024-04-02 14:30:00,453.43,454.74,453.28,454.39,70483.0,443.0752,444.3553,442.9286,444.0133,70483.0
2024-04-02 14:35:00,454.5,454.51,453.65,454.06,43206.0,444.1208,444.1306,443.2902,443.6908,43206.0
2024-04-02 14:40:00,453.93,455.42,453.8,455.42,51921.0,443.5638,445.0198,443.4368,445.0198,51921.0
2024-04-02 14:45:00,455.45,456.46,455.35,456.04,73187.0,445.0491,446.036,444.9514,445.6256,73187.0
2024-04-02 14:50:00,456.07,457.75,455.75,457.53,75447.0,445.6549,447.2966,445.3422,447.0816,75447.0
2024-04-02 14:55:00,457.43,457.99,456.79,457.8,162210.0,446.9839,447.5311,446.3585,447.3454,162210.0
2024-04-02 15:00:00,457.8,458.63,457.01,458.63,52223.0,447.3454,448.1565,446.5735,448.1565,52223.0
2024-04-02 15:05:00,458.63,459.61,457.76,457.96,68596.0,448.1565,449.1141,447.3063,447.5018,68596.0
2024-04-02 15:10:00,457.98,458.32,457.2,457.36,72892.0,447.5213,447.8536,446.7591,446.9155,72892.0
2024-04-02 15:15:00,457.39,458.41,456.84,456.95,97148.0,446.9448,447.9415,446.4073,446.5148,97148.0
2024-04-02 15:20:00,457.04,457.17,456.5,457.0,67217.0,446.6028,446.7298,446.0751,446.5637,67217.0
2024-04-02 15:25:00,457.02,457.84,456.8,457.22,43130.0,446.5832,447.3845,446.3683,446.7787,43130.0
2024-04-02 15:30:00,457.36,459.17,457.32,458.16,68984.0,446.9155,448.6841,446.8764,447.6972,68984.0
2024-04-02 15:35:00,458.21,458.27,457.77,458.01,62745.0,447.7461,447.8047,447.3161,447.5506,62745.0
2024-04-02 15:40:00,458.01,458.6,457.06,457.21,94649.0,447.5506,448.1272,446.6223,446.7689,94649.0
2024-04-02 15:45:00,457.21,458.17,457.08,458.11,79382.0,446.7689,447.707,446.6419,447.6483,79382.0
2024-04-02 15:50:00,458.08,458.14,457.06,457.68,102579.0,447.619,447.6777,446.6223,447.2282,102579.0
2024-04-02 15:55:00,457.75,458.53,457.38,458.2,271062.0,447.2966,448.0588,446.935,447.7363,271062.0
2024-04-03 09:30:00,462.0,462.0,457.11,457.45,173873.0,451.4495,451.4495,446.6712,447.0034,173873.0
2024-04-03 09:35:00,457.2,457.96,455.55,456.32,48713.0,446.7591,447.5018,445.1468,445.8992,48713.0
2024-04-03 09:40:00,456.37,458.7,456.25,458.47,22343.0,445.9481,448.2249,445.8308,448.0001,22343.0
2024-04-03 09:45:00,458.48,459.14,457.5,457.76,82312.0,448.0099,448.6548,447.0523,447.3063,82312.0
2024-04-03 09:50:00,457.69,459.14,457.69,458.42,35414.0,447.2379,448.6548,447.2379,447.9513,35414.0
2024-04-03 09:55:00,458.37,459.47,458.15,458.77,64648.0,447.9024,448.9773,447.6874,448.2933,64648.0
2024-04-03 10:00:00,458.78,460.61,458.12,459.89,103000.0,448.303,450.0913,447.6581,449.3877,103000.0
2024-04-03 10:05:00,459.65,460.21,459.35,459.6,21977.0,449.1532,449.7004,448.86,449.1043,21977.0
2024-04-03 10:10:00,459.64,460.18,459.13,459.87,36181.0,449.1434,449.6711,448.6451,449.3682,36181.0
2024-04-03 10:15:00,459.93,460.82,459.87,460.08,47823.0,449.4268,450.2965,449.3682,449.5734,47823.0
2024-04-03 10:20:00,460.16,460.16,459.41,459.65,17277.0,449.6515,449.6515,448.9187,449.1532,17277.0
2024-04-03 10:25:00,459.56,459.65,459.07,459.07,14427.0,449.0652,449.1532,448.5864,448.5864,14427.0
2024-04-03 10:30:00,459.07,460.19,458.98,459.96,46089.0,448.5864,449.6808,448.4985,449.4561,46089.0
2024-04-03 10:35:00,459.92,460.17,459.67,459.83,21155.0,449.417,449.6613,449.1727,449.3291,21155.0
2024-04-03 10:40:00,459.83,459.95,459.09,459.78,76948.0,449.3291,449.4463,448.606,449.2802,76948.0
2024-04-03 10:45:00,459.8,459.8,458.75,458.91,33476.0,449.2998,449.2998,448.2737,448.4301,33476.0
2024-04-03 10:50:00,459.0,459.07,458.52,458.93,30400.0,448.518,448.5864,448.049,448.4496,30400.0
2024-04-03 10:55:00,458.93,459.29,458.81,458.83,18256.0,448.4496,448.8014,448.3324,448.3519,18256.0
2024-04-03 11:00:00,458.83,459.82,458.71,459.65,48180.0,448.3519,449.3193,448.2346,449.1532,48180.0
2024-04-03 11:05:00,459.72,461.57,459.72,461.5,33851.0,449.2216,451.0293,449.2216,450.9609,33851.0
2024-04-03 11:10:00,461.5,462.22,461.14,461.24,35221.0,450.9609,451.6645,450.6092,450.7069,35221.0
2024-04-03 11:15:00,461.31,462.06,461.04,462.06,23537.0,450.7753,451.5081,450.5114,451.5081,23537.0
2024-04-03 11:20:00,462.0,462.16,460.95,460.96,50124.0,451.4495,451.6059,450.4235,450.4333,50124.0
2024-04-03 11:25:00,461.07,461.39,460.93,461.06,8754.0,450.5408,450.8534,450.4039,450.531,8754.0
2024-04-03 11:30:00,461.23,461.93,460.91,461.85,9871.0,450.6971,451.3811,450.3844,451.3029,9871.0
2024-04-03 11:35:00,461.87,462.85,461.86,461.9,34352.0,451.3225,452.2801,451.3127,451.3518,34352.0
2024-04-03 11:40:00,461.84,461.87,461.56,461.69,5768.0,451.2932,451.3225,451.0196,451.1466,5768.0
2024-04-03 11:45:00,461.66,462.0,461.66,461.75,7416.0,451.1173,451.4495,451.1173,451.2052,7416.0
2024-04-03 11:50:00,461.65,461.74,461.0,461.25,11493.0,451.1075,451.1954,450.4723,450.7166,11493.0
2024-04-03 11:55:00,461.37,462.06,461.34,461.83,25098.0,450.8339,451.5081,450.8046,451.2834,25098.0
2024-04-03 12:00:00,461.86,461.97,461.53,461.72,13880.0,451.3127,451.4202,450.9902,451.1759,13880.0
2024-04-03 12:05:00,461.8,462.0,461.57,461.82,13473.0,451.2541,451.4495,451.0293,451.2736,13473.0
2024-04-03 12:10:00,461.81,462.02,461.2,461.25,18063.0,451.2639,451.4691,450.6678,450.7166,18063.0
2024-04-03 12:15:00,461.25,461.43,460.72,460.8,26950.0,450.7166,450.8925,450.1987,450.2769,26950.0
2024-04-03 12:20:00,460.85,460.97,460.47,460.68,13288.0,450.3258,450.443,449.9545,450.1597,13288.0
2024-04-03 12:25:00,460.68,461.01,460.64,460.82,19537.0,450.1597,450.4821,450.1206,450.2965,19537.0
2024-04-03 12:30:00,460.97,461.62,460.79,461.42,23000.0,450.443,451.0782,450.2671,450.8828,23000.0
2024-04-03 12:35:00,461.17,461.49,460.13,460.37,13048.0,450.6385,450.9512,449.6222,449.8567,13048.0
2024-04-03 12:40:00,460.33,460.86,460.2,460.78,7702.0,449.8176,450.3355,449.6906,450.2574,7702.0
2024-04-03 12:45:00,460.69,460.95,460.44,460.91,10847.0,450.1694,450.4235,449.9251,450.3844,10847.0
2024-04-03 12:50:00,460.97,460.97,460.36,460.42,15193.0,450.443,450.443,449.847,449.9056,15193.0
2024-04-03 12:55:00,460.41,460.52,460.21,460.39,7279.0,449.8958,450.0033,449.7004,449.8763,7279.0
2024-04-03 13:00:00,460.49,460.67,460.11,460.34,13303.0,449.974,450.1499,449.6027,449.8274,13303.0
2024-04-03 13:05:00,460.16,460.71,460.0,460.48,24064.0,449.6515,450.189,449.4952,449.9642,24064.0
2024-04-03 13:10:00,460.43,460.61,459.67,459.89,18254.0,449.9154,450.0913,449.1727,449.3877,18254.0
2024-04-03 13:15:00,459.61,460.0,459.6,459.97,7249.0,449.1141,449.4952,449.1043,449.4659,7249.0
2024-04-03 13:20:00,459.86,460.05,459.66,459.82,15762.0,449.3584,449.544,449.1629,449.3193,15762.0
2024-04-03 13:25:00,459.87,460.0,459.7,459.87,15045.0,449.3682,449.4952,449.202,449.3682,15045.0
2024-04-03 13:30:00,459.89,460.11,459.74,460.01,13309.0,449.3877,449.6027,449.2411,449.505,13309.0
2024-04-03 13:35:00,459.99,460.7,459.92,460.58,15885.0,449.4854,450.1792,449.417,450.0619,15885.0
2024-04-03 13:40:00,460.74,460.79,460.32,460.42,10423.0,450.2183,450.2671,449.8079,449.9056,10423.0
2024-04-03 13:45:00,460.41,460.47,460.0,460.35,33084.0,449.8958,449.9545,449.4952,449.8372,33084.0
2024-04-03 13:50:00,460.31,460.4,459.83,459.86,9512.0,449.7981,449.8861,449.3291,449.3584,9512.0
2024-04-03 13:55:00,459.88,460.11,459.65,459.71,10258.0,449.3779,449.6027,449.1532,449.2118,10258.0
2024-04-03 14:00:00,459.65,460.04,459.39,459.78,29381.0,449.1532,449.5343,448.8991,449.2802,29381.0
2024-04-03 14:05:00,459.8,460.39,459.54,460.37,25219.0,449.2998,449.8763,449.0457,449.8567,25219.0
2024-04-03 14:10:00,460.48,460.84,460.23,460.79,16352.0,449.9642,450.316,449.7199,450.2671,16352.0
2024-04-03 14:15:00,460.73,460.92,459.86,460.08,20534.0,450.2085,450.3942,449.3584,449.5734,20534.0
2024-04-03 14:20:00,460.09,460.34,459.73,460.33,22908.0,449.5831,449.8274,449.2314,449.8176,22908.0
2024-04-03 14:25:00,460.18,460.25,459.81,459.86,9902.0,449.6711,449.7395,449.3095,449.3584,9902.0
2024-04-03 14:30:00,459.88,460.72,459.82,460.63,18164.0,449.3779,450.1987,449.3193,450.1108,18164.0
2024-04-03 14:35:00,460.6,460.81,460.38,460.42,23519.0,450.0815,450.2867,449.8665,449.9056,23519.0
2024-04-03 14:40:00,460.43,460.65,460.38,460.61,11382.0,449.9154,450.1303,449.8665,450.0913,11382.0
2024-04-03 14:45:00,460.42,460.69,459.87,460.29,16825.0,449.9056,450.1694,449.3682,449.7786,16825.0
2024-04-03 14:50:00,460.28,460.46,459.84,459.91,8376.0,449.7688,449.9447,449.3388,449.4072,8376.0
2024-04-03 14:55:00,459.76,459.99,459.71,459.81,10798.0,449.2607,449.4854,449.2118,449.3095,10798.0
2024-04-03 15:00:00,459.83,460.37,459.72,460.03,10093.0,449.3291,449.8567,449.2216,449.5245,10093.0
2024-04-03 15:05:00,460.14,460.17,459.0,459.32,7778.0,449.632,449.6613,448.518,448.8307,7778.0
2024-04-03 15:10:00,459.29,459.54,459.04,459.23,18236.0,448.8014,449.0457,448.5571,448.7428,18236.0
2024-04-03 15:15:00,459.18,459.75,459.02,459.07,18186.0,448.6939,449.2509,448.5376,448.5864,18186.0
2024-04-03 15:20:00,459.02,459.34,458.89,459.08,23120.0,448.5376,448.8503,448.4105,448.5962,23120.0
2024-04-03 15:25:00,459.08,459.91,458.88,459.91,21644.0,448.5962,449.4072,448.4008,449.4072,21644.0
2024-04-03 15:30:00,459.91,460.44,459.9,460.42,28092.0,449.4072,449.9251,449.3975,449.9056,28092.0
2024-04-03 15:35:00,460.35,460.88,460.17,460.37,44362.0,449.8372,450.3551,449.6613,449.8567,44362.0
2024-04-03 15:40:00,460.33,460.53,459.9,460.14,38274.0,449.8176,450.0131,449.3975,449.632,38274.0
2024-04-03 15:45:00,460.15,460.69,460.15,460.55,36603.0,449.6418,450.1694,449.6418,450.0326,36603.0
2024-04-03 15:50:00,460.49,460.72,460.22,460.63,64347.0,449.974,450.1987,449.7102,450.1108,64347.0
2024-04-03 15:55:00,460.64,460.64,459.76,459.76,146374.0,450.1206,450.1206,449.2607,449.2607,146374.0
2024-04-04 09:30:00,460.82,461.72,459.49,459.96,122495.0,450.2965,451.1759,448.9968,449.4561,122495.0
2024-04-04 09:35:00,459.83,461.4,459.25,460.01,46729.0,449.3291,450.8632,448.7623,449.505,46729.0
2024-04-04 09:40:00,460.25,461.05,460.06,460.41,43165.0,449.7395,450.5212,449.5538,449.8958,43165.0
2024-04-04 09:45:00,460.18,461.14,460.0,460.5,29312.0,449.6711,450.6092,449.4952,449.9838,29312.0
2024-04-04 09:50:00,460.52,460.6,458.64,459.65,76456.0,450.0033,450.0815,448.1662,449.1532,76456.0
2024-04-04 09:55:00,459.61,459.93,458.94,459.23,46517.0,449.1141,449.4268,448.4594,448.7428,46517.0
2024-04-04 10:00:00,459.21,460.1,458.97,459.72,49098.0,448.7232,449.5929,448.4887,449.2216,49098.0
2024-04-04 10:05:00,459.72,460.31,459.54,460.02,22569.0,449.2216,449.7981,449.0457,449.5147,22569.0
2024-04-04 10:10:00,459.99,461.4,459.87,460.43,35243.0,449.4854,450.8632,449.3682,449.9154,35243.0
2024-04-04 10:15:00,460.39,460.99,459.9,460.75,43392.0,449.8763,450.4626,449.3975,450.2281,43392.0
2024-04-04 10:20:00,460.7,460.94,460.33,460.58,30508.0,450.1792,450.4137,449.8176,450.0619,30508.0
2024-04-04 10:25:00,460.59,461.0,460.28,460.58,23035.0,450.0717,450.4723,449.7688,450.0619,23035.0
2024-04-04 10:30:00,460.62,460.62,460.18,460.26,13137.0,450.101,450.101,449.6711,449.7492,13137.0
2024-04-04 10:35:00,460.24,460.48,459.88,460.34,21731.0,449.7297,449.9642,449.3779,449.8274,21731.0
2024-04-04 10:40:00,460.34,460.36,459.79,460.16,31816.0,449.8274,449.847,449.29,449.6515,31816.0
2024-04-04 10:45:00,459.97,460.54,459.76,459.76,35573.0,449.4659,450.0229,449.2607,449.2607,35573.0
2024-04-04 10:50:00,459.76,460.0,459.55,459.65,48719.0,449.2607,449.4952,449.0555,449.1532,48719.0
2024-04-04 10:55:00,459.7,459.81,459.0,459.15,47895.0,449.202,449.3095,448.518,448.6646,47895.0
2024-04-04 11:00:00,459.16,459.16,458.61,458.74,38244.0,448.6744,448.6744,448.1369,448.264,38244.0
2024-04-04 11:05:00,458.78,459.29,458.75,459.15,30416.0,448.303,448.8014,448.2737,448.6646,30416.0
2024-04-04 11:10:00,459.1,459.55,459.09,459.55,21180.0,448.6157,449.0555,448.606,449.0555,21180.0
2024-04-04 11:15:00,459.6,460.13,459.49,460.04,23584.0,449.1043,449.6222,448.9968,449.5343,23584.0
2024-04-04 11:20:00,460.1,460.25,459.91,460.24,21073.0,449.5929,449.7395,449.4072,449.7297,21073.0
2024-04-04 11:25:00,460.25,460.27,459.89,460.1,17132.0,449.7395,449.759,449.3877,449.5929,17132.0
2024-04-04 11:30:00,460.1,460.56,459.68,460.55,11312.0,449.5929,450.0424,449.1825,450.0326,11312.0
2024-04-04 11:35:00,460.67,460.75,460.0,460.0,14370.0,450.1499,450.2281,449.4952,449.4952,14370.0
2024-04-04 11:40:00,460.11,460.84,460.01,460.72,14267.0,449.6027,450.316,449.505,450.1987,14267.0
2024-04-04 11:45:00,460.75,460.86,460.39,460.39,9577.0,450.2281,450.3355,449.8763,449.8763,9577.0
2024-04-04 11:50:00,460.45,460.6,460.12,460.36,27429.0,449.9349,450.0815,449.6124,449.847,27429.0
2024-04-04 11:55:00,460.37,460.62,459.95,459.97,13610.0,449.8567,450.101,449.4463,449.4659,13610.0
2024-04-04 12:00:00,459.89,460.17,459.83,460.1,17115.0,449.3877,449.6613,449.3291,449.5929,17115.0
2024-04-04 12:05:00,460.1,460.25,459.83,459.9,14449.0,449.5929,449.7395,449.3291,449.3975,14449.0
2024-04-04 12:10:00,460.05,460.19,459.88,460.05,14294.0,449.544,449.6808,449.3779,449.544,14294.0
2024-04-04 12:15:00,460.09,460.12,459.78,460.01,10419.0,449.5831,449.6124,449.2802,449.505,10419.0
2024-04-04 12:20:00,459.8,460.0,459.46,459.47,22974.0,449.2998,449.4952,448.9675,448.9773,22974.0
2024-04-04 12:25:00,459.55,460.03,459.42,459.96,20537.0,449.0555,449.5245,448.9284,449.4561,20537.0
2024-04-04 12:30:00,459.92,459.97,459.42,459.7,23268.0,449.417,449.4659,448.9284,449.202,23268.0
2024-04-04 12:35:00,459.65,459.72,459.41,459.41,11555.0,449.1532,449.2216,448.9187,448.9187,11555.0
2024-04-04 12:40:00,459.48,459.55,459.35,459.55,14794.0,448.9871,449.0555,448.86,449.0555,14794.0
2024-04-04 12:45:00,459.51,459.52,459.0,459.19,28527.0,449.0164,449.0261,448.518,448.7037,28527.0
2024-04-04 12:50:00,459.14,459.35,458.96,459.35,28408.0,448.6548,448.86,448.4789,448.86,28408.0
2024-04-04 12:55:00,459.39,459.43,458.87,459.2,26891.0,448.8991,448.9382,448.391,448.7135,26891.0
2024-04-04 13:00:00,459.2,459.66,459.06,459.62,19902.0,448.7135,449.1629,448.5767,449.1239,19902.0
2024-04-04 13:05:00,459.68,459.97,459.55,459.85,11209.0,449.1825,449.4659,449.0555,449.3486,11209.0
2024-04-04 13:10:00,459.83,459.85,459.52,459.54,14231.0,449.3291,449.3486,449.0261,449.0457,14231.0
2024-04-04 13:15:00,459.54,459.7,459.41,459.69,9846.0,449.0457,449.202,448.9187,449.1923,9846.0
2024-04-04 13:20:00,459.64,460.0,459.56,459.87,20814.0,449.1434,449.4952,449.0652,449.3682,20814.0
2024-04-04 13:25:00,459.87,459.87,459.49,459.49,28805.0,449.3682,449.3682,448.9968,448.9968,28805.0
2024-04-04 13:30:00,459.47,459.51,459.06,459.14,21750.0,448.9773,449.0164,448.5767,448.6548,21750.0
2024-04-04 13:35:00,459.22,459.39,458.92,459.39,31151.0,448.733,448.8991,448.4398,448.8991,31151.0
2024-04-04 13:40:00,459.45,459.52,458.83,458.9,15967.0,448.9577,449.0261,448.3519,448.4203,15967.0
2024-04-04 13:45:00,458.86,458.9,458.17,458.21,22047.0,448.3812,448.4203,447.707,447.7461,22047.0
2024-04-04 13:50:00,458.25,458.26,457.65,457.81,37005.0,447.7851,447.7949,447.1989,447.3552,37005.0
2024-04-04 13:55:00,457.81,458.0,457.24,457.46,60275.0,447.3552,447.5409,446.7982,447.0132,60275.0
2024-04-04 14:00:00,457.42,457.56,457.03,457.48,18880.0,446.9741,447.1109,446.593,447.0327,18880.0
2024-04-04 14:05:00,457.4,457.4,456.6,456.76,22131.0,446.9546,446.9546,446.1728,446.3292,22131.0
2024-04-04 14:10:00,456.63,456.96,456.47,456.79,21057.0,446.2021,446.5246,446.0458,446.3585,21057.0
2024-04-04 14:15:00,456.68,456.74,455.0,455.81,81901.0,446.251,446.3096,444.6094,445.4009,81901.0
2024-04-04 14:20:00,455.71,456.05,455.48,455.62,29261.0,445.3032,445.6354,445.0784,445.2152,29261.0
2024-04-04 14:25:00,455.62,455.98,454.99,455.1,26276.0,445.2152,445.567,444.5996,444.7071,26276.0
2024-04-04 14:30:00,455.06,455.07,454.15,454.24,27847.0,444.668,444.6778,443.7788,443.8667,27847.0
2024-04-04 14:35:00,454.25,455.14,454.24,455.06,12880.0,443.8765,444.7462,443.8667,444.668,12880.0
2024-04-04 14:40:00,454.98,455.27,454.68,454.86,23542.0,444.5898,444.8732,444.2967,444.4726,23542.0
2024-04-04 14:45:00,455.08,456.03,454.98,456.03,17117.0,444.6875,445.6158,444.5898,445.6158,17117.0
2024-04-04 14:50:00,456.17,456.34,455.55,455.59,18704.0,445.7526,445.9188,445.1468,445.1859,18704.0
2024-04-04 14:55:00,455.56,455.56,454.37,454.55,25144.0,445.1566,445.1566,443.9938,444.1696,25144.0
2024-04-04 15:00:00,454.42,454.51,453.5,453.75,48519.0,444.0426,444.1306,443.1436,443.3879,48519.0
2024-04-04 15:05:00,453.88,454.07,453.77,453.83,30642.0,443.5149,443.7006,443.4075,443.4661,30642.0
2024-04-04 15:10:00,453.79,453.92,453.55,453.76,38003.0,443.427,443.554,443.1925,443.3977,38003.0
2024-04-04 15:15:00,453.71,454.55,453.69,454.1,33641.0,443.3488,444.1696,443.3293,443.7299,33641.0
2024-04-04 15:20:00,454.06,454.56,454.01,454.41,37812.0,443.6908,444.1794,443.642,444.0328,37812.0
2024-04-04 15:25:00,454.34,454.59,453.31,453.31,28129.0,443.9644,444.2087,442.958,442.958,28129.0
2024-04-04 15:30:00,453.33,453.81,452.92,452.94,24941.0,442.9775,443.4465,442.5769,442.5964,24941.0
2024-04-04 15:35:00,452.85,453.28,452.7,452.76,37269.0,442.5085,442.9286,442.3619,442.4205,37269.0
2024-04-04 15:40:00,452.81,452.93,451.92,452.54,50063.0,442.4694,442.5866,441.5997,442.2055,50063.0
2024-04-04 15:45:00,452.51,453.93,452.28,453.84,65299.0,442.1762,443.5638,441.9515,443.4759,65299.0
2024-04-04 15:50:00,454.0,454.61,453.35,454.57,51635.0,443.6322,444.2283,442.997,444.1892,51635.0
2024-04-04 15:55:00,454.56,455.38,454.5,455.35,241765.0,444.1794,444.9807,444.1208,444.9514,241765.0
2024-04-05 09:30:00,450.69,455.15,450.01,454.95,201363.0,440.3978,444.7559,439.7333,444.5605,201363.0
2024-04-05 09:35:00,454.96,456.38,454.09,454.7,80092.0,444.5703,445.9579,443.7201,444.3162,80092.0
2024-04-05 09:40:00,454.8,455.12,453.56,454.41,49447.0,444.4139,444.7266,443.2023,444.0328,49447.0
2024-04-05 09:45:00,454.28,454.61,453.91,454.15,45464.0,443.9058,444.2283,443.5443,443.7788,45464.0
2024-04-05 09:50:00,454.05,455.46,453.94,454.77,67531.0,443.6811,445.0589,443.5736,444.3846,67531.0
2024-04-05 09:55:00,454.55,456.78,454.44,456.57,64461.0,444.1696,446.3487,444.0622,446.1435,64461.0
2024-04-05 10:00:00,456.56,457.11,454.99,455.83,49943.0,446.1337,446.6712,444.5996,445.4204,49943.0
2024-04-05 10:05:00,455.83,456.81,455.31,456.76,41587.0,445.4204,446.378,444.9123,446.3292,41587.0
2024-04-05 10:10:00,456.76,456.87,455.2,455.49,56783.0,446.3292,446.4367,444.8048,445.0882,56783.0
2024-04-05 10:15:00,455.45,455.5,454.55,455.33,53668.0,445.0491,445.0979,444.1696,444.9318,53668.0
2024-04-05 10:20:00,455.33,455.41,454.89,455.32,52034.0,444.9318,445.01,444.5019,444.9221,52034.0
2024-04-05 10:25:00,455.32,457.25,455.28,457.25,27919.0,444.9221,446.808,444.883,446.808,27919.0
2024-04-05 10:30:00,457.28,457.75,456.07,456.1,51200.0,446.8373,447.2966,445.6549,445.6842,51200.0
2024-04-05 10:35:00,456.09,456.18,455.23,455.49,36849.0,445.6745,445.7624,444.8341,445.0882,36849.0
2024-04-05 10:40:00,455.48,455.78,454.32,454.68,47910.0,445.0784,445.3716,443.9449,444.2967,47910.0
2024-04-05 10:45:00,454.61,455.27,454.49,455.18,45884.0,444.2283,444.8732,444.111,444.7853,45884.0
2024-04-05 10:50:00,455.16,455.39,454.61,454.61,54033.0,444.7657,444.9905,444.2283,444.2283,54033.0
2024-04-05 10:55:00,454.79,455.19,454.45,455.03,31253.0,444.4042,444.795,444.0719,444.6387,31253.0
2024-04-05 11:00:00,455.19,455.25,454.55,454.94,37466.0,444.795,444.8537,444.1696,444.5507,37466.0
2024-04-05 11:05:00,454.94,454.98,454.69,454.78,32634.0,444.5507,444.5898,444.3064,444.3944,32634.0
2024-04-05 11:10:00,454.69,455.15,454.33,454.42,57555.0,444.3064,444.7559,443.9547,444.0426,57555.0
2024-04-05 11:15:00,454.43,454.43,453.72,454.15,22738.0,444.0524,444.0524,443.3586,443.7788,22738.0
2024-04-05 11:20:00,454.23,455.07,454.22,455.02,43288.0,443.857,444.6778,443.8472,444.6289,43288.0
2024-04-05 11:25:00,454.98,456.0,454.9,455.54,55653.0,444.5898,445.5865,444.5117,445.137,55653.0
2024-04-05 11:30:00,455.58,455.7,455.27,455.43,27598.0,445.1761,445.2934,444.8732,445.0295,27598.0
2024-04-05 11:35:00,455.4,455.69,455.25,455.29,39881.0,445.0002,445.2836,444.8537,444.8927,39881.0
2024-04-05 11:40:00,455.37,456.39,455.28,456.2,22916.0,444.9709,445.9676,444.883,445.782,22916.0
2024-04-05 11:45:00,456.13,457.12,455.9,456.13,38565.0,445.7136,446.681,445.4888,445.7136,38565.0
2024-04-05 11:50:00,456.12,456.16,455.31,455.47,45088.0,445.7038,445.7429,444.9123,445.0686,45088.0
2024-04-05 11:55:00,455.48,456.38,455.22,455.93,79264.0,445.0784,445.9579,444.8243,445.5181,79264.0
2024-04-05 12:00:00,456.0,456.12,455.46,455.84,31800.0,445.5865,445.7038,445.0589,445.4302,31800.0
2024-04-05 12:05:00,455.88,456.13,455.6,456.13,25624.0,445.4693,445.7136,445.1957,445.7136,25624.0
2024-04-05 12:10:00,456.14,456.8,455.96,456.46,21109.0,445.7233,446.3683,445.5474,446.036,21109.0
2024-04-05 12:15:00,456.57,456.99,456.53,456.84,12920.0,446.1435,446.5539,446.1044,446.4073,12920.0
2024-04-05 12:20:00,456.77,456.99,456.35,456.56,26872.0,446.3389,446.5539,445.9285,446.1337,26872.0
2024-04-05 12:25:00,456.58,456.65,456.01,456.38,43058.0,446.1533,446.2217,445.5963,445.9579,43058.0
2024-04-05 12:30:00,456.39,456.42,455.76,456.08,20511.0,445.9676,445.9969,445.352,445.6647,20511.0
2024-04-05 12:35:00,456.05,456.31,455.84,456.22,33860.0,445.6354,445.8895,445.4302,445.8015,33860.0
2024-04-05 12:40:00,456.22,456.67,456.01,456.3,20319.0,445.8015,446.2412,445.5963,445.8797,20319.0
2024-04-05 12:45:00,456.34,456.62,455.75,455.88,27087.0,445.9188,446.1924,445.3422,445.4693,27087.0
2024-04-05 12:50:00,455.88,456.24,455.88,455.88,27905.0,445.4693,445.8211,445.4693,445.4693,27905.0
2024-04-05 12:55:00,455.98,456.05,455.73,456.05,13614.0,445.567,445.6354,445.3227,445.6354,13614.0
2024-04-05 13:00:00,455.98,456.0,455.5,455.7,20047.0,445.567,445.5865,445.0979,445.2934,20047.0
2024-04-05 13:05:00,455.69,455.9,455.03,455.34,26768.0,445.2836,445.4888,444.6387,444.9416,26768.0
2024-04-05 13:10:00,455.24,455.59,454.93,455.0,21491.0,444.8439,445.1859,444.541,444.6094,21491.0
2024-04-05 13:15:00,455.0,455.57,454.95,455.21,28728.0,444.6094,445.1664,444.5605,444.8146,28728.0
2024-04-05 13:20:00,455.28,456.08,455.2,456.0,32608.0,444.883,445.6647,444.8048,445.5865,32608.0
2024-04-05 13:25:00,456.05,456.06,454.95,455.15,58430.0,445.6354,445.6452,444.5605,444.7559,58430.0
2024-04-05 13:30:00,455.25,455.49,455.15,455.45,42129.0,444.8537,445.0882,444.7559,445.0491,42129.0
2024-04-05 13:35:00,455.46,455.64,454.61,454.8,17651.0,445.0589,445.2348,444.2283,444.4139,17651.0
2024-04-05 13:40:00,454.8,454.99,454.09,454.26,26793.0,444.4139,444.5996,443.7201,443.8863,26793.0
2024-04-05 13:45:00,454.24,454.4,454.11,454.32,33806.0,443.8667,444.0231,443.7397,443.9449,33806.0
2024-04-05 13:50:00,454.34,455.07,454.34,454.53,41166.0,443.9644,444.6778,443.9644,444.1501,41166.0
2024-04-05 13:55:00,454.52,454.83,454.16,454.64,51991.0,444.1403,444.4433,443.7886,444.2576,51991.0
2024-04-05 14:00:00,454.64,455.46,454.24,455.43,156997.0,444.2576,445.0589,443.8667,445.0295,156997.0
2024-04-05 14:05:00,455.44,455.88,454.97,455.37,38838.0,445.0393,445.4693,444.5801,444.9709,38838.0
2024-04-05 14:10:00,455.29,455.63,455.26,455.27,32649.0,444.8927,445.225,444.8634,444.8732,32649.0
2024-04-05 14:15:00,455.27,455.55,455.27,455.55,23725.0,444.8732,445.1468,444.8732,445.1468,23725.0
2024-04-05 14:20:00,455.55,456.15,455.47,455.47,41111.0,445.1468,445.7331,445.0686,445.0686,41111.0
2024-04-05 14:25:00,455.47,455.84,455.12,455.19,67274.0,445.0686,445.4302,444.7266,444.795,67274.0
2024-04-05 14:30:00,455.25,456.36,455.22,456.36,22070.0,444.8537,445.9383,444.8243,445.9383,22070.0
2024-04-05 14:35:00,456.41,456.69,455.92,456.01,27072.0,445.9872,446.2608,445.5084,445.5963,27072.0
2024-04-05 14:40:00,456.0,456.07,455.54,455.8,14081.0,445.5865,445.6549,445.137,445.3911,14081.0
2024-04-05 14:45:00,455.75,456.01,455.71,455.78,10148.0,445.3422,445.5963,445.3032,445.3716,10148.0
2024-04-05 14:50:00,455.77,455.79,455.16,455.38,98091.0,445.3618,445.3813,444.7657,444.9807,98091.0
2024-04-05 14:55:00,455.38,455.84,454.82,455.83,48601.0,444.9807,445.4302,444.4335,445.4204,48601.0
2024-04-05 15:00:00,455.83,456.04,455.3,455.36,32752.0,445.4204,445.6256,444.9025,444.9611,32752.0
2024-04-05 15:05:00,455.41,455.56,455.14,455.34,22787.0,445.01,445.1566,444.7462,444.9416,22787.0
2024-04-05 15:10:00,455.31,456.03,455.31,456.0,22006.0,444.9123,445.6158,444.9123,445.5865,22006.0
2024-04-05 15:15:00,455.95,456.06,455.73,456.0,34658.0,445.5377,445.6452,445.3227,445.5865,34658.0
2024-04-05 15:20:00,455.95,456.04,455.52,456.01,42186.0,445.5377,445.6256,445.1175,445.5963,42186.0
2024-04-05 15:25:00,456.01,456.23,455.75,456.02,28292.0,445.5963,445.8113,445.3422,445.6061,28292.0
2024-04-05 15:30:00,455.98,456.65,455.78,456.53,41978.0,445.567,446.2217,445.3716,446.1044,41978.0
2024-04-05 15:35:00,456.47,456.56,455.84,456.09,25051.0,446.0458,446.1337,445.4302,445.6745,25051.0
2024-04-05 15:40:00,456.09,456.5,456.05,456.14,25862.0,445.6745,446.0751,445.6354,445.7233,25862.0
2024-04-05 15:45:00,456.05,456.65,456.02,456.22,48352.0,445.6354,446.2217,445.6061,445.8015,48352.0
2024-04-05 15:50:00,456.31,456.74,456.02,456.25,64950.0,445.8895,446.3096,445.6061,445.8308,64950.0
2024-04-05 15:55:00,456.27,456.28,455.61,455.91,156815.0,445.8504,445.8601,445.2054,445.4986,156815.0
2024-04-08 09:30:00,455.97,456.35,454.32,455.53,111730.0,445.5572,445.9285,443.9449,445.1273,111730.0
2024-04-08 09:35:00,455.53,455.53,453.59,454.84,77921.0,445.1273,445.1273,443.2316,444.453,77921.0
2024-04-08 09:40:00,454.93,455.51,454.42,455.51,50542.0,444.541,445.1077,444.0426,445.1077,50542.0
2024-04-08 09:45:00,455.41,456.33,455.29,455.63,91893.0,445.01,445.909,444.8927,445.225,91893.0
2024-04-08 09:50:00,455.51,455.89,454.88,455.68,63636.0,445.1077,445.479,444.4921,445.2738,63636.0
2024-04-08 09:55:00,455.68,456.21,455.17,455.27,29982.0,445.2738,445.7917,444.7755,444.8732,29982.0
2024-04-08 10:00:00,455.26,455.92,454.64,455.89,43810.0,444.8634,445.5084,444.2576,445.479,43810.0
2024-04-08 10:05:00,455.98,456.11,455.68,455.86,24761.0,445.567,445.694,445.2738,445.4497,24761.0
2024-04-08 10:10:00,455.99,456.63,455.98,456.47,41800.0,445.5768,446.2021,445.567,446.0458,41800.0
2024-04-08 10:15:00,456.45,456.58,455.68,456.18,35869.0,446.0263,446.1533,445.2738,445.7624,35869.0
2024-04-08 10:20:00,456.24,456.34,455.7,456.24,26298.0,445.8211,445.9188,445.2934,445.8211,26298.0
2024-04-08 10:25:00,456.28,456.54,456.1,456.31,41709.0,445.8601,446.1142,445.6842,445.8895,41709.0
2024-04-08 10:30:00,456.24,456.33,455.95,456.07,32478.0,445.8211,445.909,445.5377,445.6549,32478.0
2024-04-08 10:35:00,456.1,456.18,455.32,456.01,26738.0,445.6842,445.7624,444.9221,445.5963,26738.0
2024-04-08 10:40:00,456.07,456.4,455.74,455.95,53139.0,445.6549,445.9774,445.3325,445.5377,53139.0
2024-04-08 10:45:00,456.05,456.75,455.98,456.75,26610.0,445.6354,446.3194,445.567,446.3194,26610.0
2024-04-08 10:50:00,456.75,457.17,456.12,456.12,22158.0,446.3194,446.7298,445.7038,445.7038,22158.0
2024-04-08 10:55:00,456.19,456.25,455.9,455.97,39377.0,445.7722,445.8308,445.4888,445.5572,39377.0
2024-04-08 11:00:00,456.02,456.06,455.45,455.88,48199.0,445.6061,445.6452,445.0491,445.4693,48199.0
2024-04-08 11:05:00,455.93,455.93,455.38,455.53,13832.0,445.5181,445.5181,444.9807,445.1273,13832.0
2024-04-08 11:10:00,455.51,455.78,454.8,455.07,25040.0,445.1077,445.3716,444.4139,444.6778,25040.0
2024-04-08 11:15:00,455.03,455.33,454.75,455.02,20701.0,444.6387,444.9318,444.3651,444.6289,20701.0
2024-04-08 11:20:00,455.05,455.69,455.03,455.69,13881.0,444.6582,445.2836,444.6387,445.2836,13881.0
2024-04-08 11:25:00,455.55,455.62,455.01,455.01,11851.0,445.1468,445.2152,444.6191,444.6191,11851.0
2024-04-08 11:30:00,455.07,455.18,454.91,455.09,25026.0,444.6778,444.7853,444.5214,444.6973,25026.0
2024-04-08 11:35:00,455.08,455.18,454.82,455.09,23143.0,444.6875,444.7853,444.4335,444.6973,23143.0
2024-04-08 11:40:00,455.17,455.26,454.91,455.17,22292.0,444.7755,444.8634,444.5214,444.7755,22292.0
2024-04-08 11:45:00,455.12,455.45,454.86,455.45,24942.0,444.7266,445.0491,444.4726,445.0491,24942.0
2024-04-08 11:50:00,455.45,455.97,455.4,455.91,18491.0,445.0491,445.5572,445.0002,445.4986,18491.0
2024-04-08 11:55:00,455.87,455.87,455.59,455.65,31165.0,445.4595,445.4595,445.1859,445.2445,31165.0
2024-04-08 12:00:00,455.63,455.68,455.41,455.66,26780.0,445.225,445.2738,445.01,445.2543,26780.0
2024-04-08 12:05:00,455.7,456.49,455.58,455.97,23371.0,445.2934,446.0653,445.1761,445.5572,23371.0
2024-04-08 12:10:00,456.0,456.11,455.71,456.0,16959.0,445.5865,445.694,445.3032,445.5865,16959.0
2024-04-08 12:15:00,455.94,456.05,455.8,455.88,10214.0,445.5279,445.6354,445.3911,445.4693,10214.0
2024-04-08 12:20:00,455.9,455.98,455.0,455.08,25566.0,445.4888,445.567,444.6094,444.6875,25566.0
2024-04-08 12:25:00,455.1,455.98,455.1,455.88,40506.0,444.7071,445.567,444.7071,445.4693,40506.0
2024-04-08 12:30:00,455.82,455.85,455.54,455.66,11768.0,445.4106,445.44,445.137,445.2543,11768.0
2024-04-08 12:35:00,455.71,455.74,454.74,454.96,30209.0,445.3032,445.3325,444.3553,444.5703,30209.0
2024-04-08 12:40:00,455.01,455.54,455.0,455.42,12290.0,444.6191,445.137,444.6094,445.0198,12290.0
2024-04-08 12:45:00,455.45,455.46,455.12,455.43,12832.0,445.0491,445.0589,444.7266,445.0295,12832.0
2024-04-08 12:50:00,455.43,455.81,455.42,455.7,12851.0,445.0295,445.4009,445.0198,445.2934,12851.0
2024-04-08 12:55:00,455.7,456.03,455.6,455.8,26694.0,445.2934,445.6158,445.1957,445.3911,26694.0
2024-04-08 13:00:00,455.8,455.91,455.68,455.74,13895.0,445.3911,445.4986,445.2738,445.3325,13895.0
2024-04-08 13:05:00,455.74,455.91,455.63,455.75,22898.0,445.3325,445.4986,445.225,445.3422,22898.0
2024-04-08 13:10:00,455.78,455.79,455.37,455.53,21153.0,445.3716,445.3813,444.9709,445.1273,21153.0
2024-04-08 13:15:00,455.48,455.74,455.36,455.59,25905.0,445.0784,445.3325,444.9611,445.1859,25905.0
2024-04-08 13:20:00,455.56,455.99,455.53,455.76,21931.0,445.1566,445.5768,445.1273,445.352,21931.0
2024-04-08 13:25:00,455.76,455.78,455.45,455.46,25928.0,445.352,445.3716,445.0491,445.0589,25928.0
2024-04-08 13:30:00,455.51,455.8,455.46,455.72,20075.0,445.1077,445.3911,445.0589,445.3129,20075.0
2024-04-08 13:35:00,455.68,455.93,455.48,455.75,23075.0,445.2738,445.5181,445.0784,445.3422,23075.0
2024-04-08 13:40:00,455.74,455.77,455.4,455.54,33283.0,445.3325,445.3618,445.0002,445.137,33283.0
2024-04-08 13:45:00,455.57,455.82,455.34,455.81,28343.0,445.1664,445.4106,444.9416,445.4009,28343.0
2024-04-08 13:50:00,455.79,455.82,455.64,455.76,36977.0,445.3813,445.4106,445.2348,445.352,36977.0
2024-04-08 13:55:00,455.76,456.36,455.65,456.05,40981.0,445.352,445.9383,445.2445,445.6354,40981.0
2024-04-08 14:00:00,456.02,456.02,455.4,455.51,27075.0,445.6061,445.6061,445.0002,445.1077,27075.0
2024-04-08 14:05:00,455.55,456.02,455.46,455.94,37018.0,445.1468,445.6061,445.0589,445.5279,37018.0
2024-04-08 14:10:00,455.91,456.01,455.7,455.97,22694.0,445.4986,445.5963,445.2934,445.5572,22694.0
2024-04-08 14:15:00,456.0,456.57,455.88,456.44,35289.0,445.5865,446.1435,445.4693,446.0165,35289.0
2024-04-08 14:20:00,456.44,456.68,456.4,456.42,27995.0,446.0165,446.251,445.9774,445.9969,27995.0
2024-04-08 14:25:00,456.45,457.2,456.44,456.67,29344.0,446.0263,446.7591,446.0165,446.2412,29344.0
2024-04-08 14:30:00,456.7,456.81,456.52,456.68,29928.0,446.2705,446.378,446.0947,446.251,29928.0
2024-04-08 14:35:00,456.65,456.68,456.26,456.28,30182.0,446.2217,446.251,445.8406,445.8601,30182.0
2024-04-08 14:40:00,456.3,456.45,456.03,456.41,39042.0,445.8797,446.0263,445.6158,445.9872,39042.0
2024-04-08 14:45:00,456.41,456.42,456.2,456.4,25220.0,445.9872,445.9969,445.782,445.9774,25220.0
2024-04-08 14:50:00,456.38,456.4,456.07,456.16,24575.0,445.9579,445.9774,445.6549,445.7429,24575.0
2024-04-08 14:55:00,456.17,456.25,455.71,455.95,20688.0,445.7526,445.8308,445.3032,445.5377,20688.0
2024-04-08 15:00:00,455.96,455.99,455.7,455.74,20488.0,445.5474,445.5768,445.2934,445.3325,20488.0
2024-04-08 15:05:00,455.74,456.16,455.67,456.16,21909.0,445.3325,445.7429,445.2641,445.7429,21909.0
2024-04-08 15:10:00,456.11,456.58,456.04,456.08,24629.0,445.694,446.1533,445.6256,445.6647,24629.0
2024-04-08 15:15:00,456.09,456.3,456.03,456.08,40631.0,445.6745,445.8797,445.6158,445.6647,40631.0
2024-04-08 15:20:00,456.1,456.26,456.05,456.12,28348.0,445.6842,445.8406,445.6354,445.7038,28348.0
2024-04-08 15:25:00,456.09,456.92,456.0,456.5,24481.0,445.6745,446.4855,445.5865,446.0751,24481.0
2024-04-08 15:30:00,456.58,456.72,456.21,456.66,37640.0,446.1533,446.2901,445.7917,446.2315,37640.0
2024-04-08 15:35:00,456.66,456.7,456.23,456.37,34084.0,446.2315,446.2705,445.8113,445.9481,34084.0
2024-04-08 15:40:00,456.33,456.68,456.15,456.43,41750.0,445.909,446.251,445.7331,446.0067,41750.0
2024-04-08 15:45:00,456.4,456.95,456.38,456.95,56192.0,445.9774,446.5148,445.9579,446.5148,56192.0
2024-04-08 15:50:00,456.92,456.93,456.38,456.61,65449.0,446.4855,446.4953,445.9579,446.1826,65449.0
2024-04-08 15:55:00,456.59,456.71,455.96,456.09,231210.0,446.1631,446.2803,445.5474,445.6745,231210.0
2024-04-09 09:30:00,454.28,454.79,452.46,454.24,105538.0,443.9058,444.4042,442.1274,443.8667,105538.0
2024-04-09 09:35:00,454.12,455.19,453.51,454.63,55210.0,443.7495,444.795,443.1534,444.2478,55210.0
2024-04-09 09:40:00,454.63,454.89,454.23,454.59,32291.0,444.2478,444.5019,443.857,444.2087,32291.0
2024-04-09 09:45:00,454.59,455.75,454.55,455.6,83492.0,444.2087,445.3422,444.1696,445.1957,83492.0
2024-04-09 09:50:00,455.69,455.93,455.09,455.13,41404.0,445.2836,445.5181,444.6973,444.7364,41404.0
2024-04-09 09:55:00,455.13,455.25,454.43,455.08,55230.0,444.7364,444.8537,444.0524,444.6875,55230.0
2024-04-09 10:00:00,455.0,455.53,454.84,455.5,39770.0,444.6094,445.1273,444.453,445.0979,39770.0
2024-04-09 10:05:00,455.5,455.61,455.0,455.12,42259.0,445.0979,445.2054,444.6094,444.7266,42259.0
2024-04-09 10:10:00,455.02,455.35,454.83,455.08,45366.0,444.6289,444.9514,444.4433,444.6875,45366.0
2024-04-09 10:15:00,455.08,455.73,455.04,455.68,50115.0,444.6875,445.3227,444.6485,445.2738,50115.0
2024-04-09 10:20:00,455.56,455.64,455.13,455.42,26839.0,445.1566,445.2348,444.7364,445.0198,26839.0
2024-04-09 10:25:00,455.46,455.93,455.31,455.32,33593.0,445.0589,445.5181,444.9123,444.9221,33593.0
2024-04-09 10:30:00,455.37,455.77,455.1,455.5,20285.0,444.9709,445.3618,444.7071,445.0979,20285.0
2024-04-09 10:35:00,455.49,455.58,454.18,454.31,20900.0,445.0882,445.1761,443.8081,443.9351,20900.0
2024-04-09 10:40:00,454.37,455.2,453.98,454.89,20796.0,443.9938,444.8048,443.6127,444.5019,20796.0
2024-04-09 10:45:00,455.07,455.07,454.26,454.46,9015.0,444.6778,444.6778,443.8863,444.0817,9015.0
2024-04-09 10:50:00,454.46,455.01,454.19,454.48,13504.0,444.0817,444.6191,443.8179,444.1012,13504.0
2024-04-09 10:55:00,454.27,454.27,453.9,454.2,23458.0,443.896,443.896,443.5345,443.8276,23458.0
2024-04-09 11:00:00,454.3,454.63,453.91,454.04,20320.0,443.9254,444.2478,443.5443,443.6713,20320.0
2024-04-09 11:05:00,454.03,454.23,453.85,454.06,15643.0,443.6615,443.857,443.4856,443.6908,15643.0
2024-04-09 11:10:00,454.04,454.26,453.79,453.97,16715.0,443.6713,443.8863,443.427,443.6029,16715.0
2024-04-09 11:15:00,453.83,454.41,453.83,454.41,11755.0,443.4661,444.0328,443.4661,444.0328,11755.0
2024-04-09 11:20:00,454.41,454.41,453.79,453.81,17737.0,444.0328,444.0328,443.427,443.4465,17737.0
2024-04-09 11:25:00,453.92,454.1,453.88,453.92,24107.0,443.554,443.7299,443.5149,443.554,24107.0
2024-04-09 11:30:00,453.94,454.01,453.69,453.87,22584.0,443.5736,443.642,443.3293,443.5052,22584.0
2024-04-09 11:35:00,453.86,454.15,453.61,453.78,16727.0,443.4954,443.7788,443.2511,443.4172,16727.0
2024-04-09 11:40:00,453.81,454.63,453.63,454.47,43419.0,443.4465,444.2478,443.2707,444.0915,43419.0
2024-04-09 11:45:00,454.5,454.51,453.93,454.11,13331.0,444.1208,444.1306,443.5638,443.7397,13331.0
2024-04-09 11:50:00,454.01,454.52,453.94,454.52,17732.0,443.642,444.1403,443.5736,444.1403,17732.0
2024-04-09 11:55:00,454.44,454.81,454.31,454.59,8802.0,444.0622,444.4237,443.9351,444.2087,8802.0
2024-04-09 12:00:00,454.49,455.39,454.48,455.34,17780.0,444.111,444.9905,444.1012,444.9416,17780.0
2024-04-09 12:05:00,455.32,455.36,454.67,455.25,17811.0,444.9221,444.9611,444.2869,444.8537,17811.0
2024-04-09 12:10:00,455.4,455.9,455.01,455.54,41655.0,445.0002,445.4888,444.6191,445.137,41655.0
2024-04-09 12:15:00,455.55,455.62,455.32,455.41,22026.0,445.1468,445.2152,444.9221,445.01,22026.0
2024-04-09 12:20:00,455.41,455.47,455.24,455.37,9419.0,445.01,445.0686,444.8439,444.9709,9419.0
2024-04-09 12:25:00,455.35,456.07,455.29,455.88,21563.0,444.9514,445.6549,444.8927,445.4693,21563.0
2024-04-09 12:30:00,455.94,456.39,455.82,456.22,14767.0,445.5279,445.9676,445.4106,445.8015,14767.0
2024-04-09 12:35:00,456.21,456.29,455.83,456.02,34744.0,445.7917,445.8699,445.4204,445.6061,34744.0
2024-04-09 12:40:00,455.98,456.24,455.82,456.07,15767.0,445.567,445.8211,445.4106,445.6549,15767.0
2024-04-09 12:45:00,456.07,456.12,455.83,455.91,15222.0,445.6549,445.7038,445.4204,445.4986,15222.0
2024-04-09 12:50:00,455.87,455.99,455.38,455.57,20468.0,445.4595,445.5768,444.9807,445.1664,20468.0
2024-04-09 12:55:00,455.65,455.77,455.44,455.53,21178.0,445.2445,445.3618,445.0393,445.1273,21178.0
2024-04-09 13:00:00,455.58,455.91,455.54,455.67,15969.0,445.1761,445.4986,445.137,445.2641,15969.0
2024-04-09 13:05:00,455.67,455.7,455.37,455.48,14748.0,445.2641,445.2934,444.9709,445.0784,14748.0
2024-04-09 13:10:00,455.59,455.65,455.44,455.55,18059.0,445.1859,445.2445,445.0393,445.1468,18059.0
2024-04-09 13:15:00,455.52,455.73,455.34,455.66,7524.0,445.1175,445.3227,444.9416,445.2543,7524.0
2024-04-09 13:20:00,455.67,455.84,455.53,455.65,15515.0,445.2641,445.4302,445.1273,445.2445,15515.0
2024-04-09 13:25:00,455.68,455.81,455.55,455.66,21586.0,445.2738,445.4009,445.1468,445.2543,21586.0
2024-04-09 13:30:00,455.64,455.97,455.59,455.97,24206.0,445.2348,445.5572,445.1859,445.5572,24206.0
2024-04-09 13:35:00,455.86,456.75,455.86,456.56,22237.0,445.4497,446.3194,445.4497,446.1337,22237.0
2024-04-09 13:40:00,456.55,456.69,456.2,456.26,11309.0,446.124,446.2608,445.782,445.8406,11309.0
2024-04-09 13:45:00,456.23,456.71,456.2,456.56,5988.0,445.8113,446.2803,445.782,446.1337,5988.0
2024-04-09 13:50:00,456.55,456.69,456.5,456.57,10719.0,446.124,446.2608,446.0751,446.1435,10719.0
2024-04-09 13:55:00,456.64,456.64,456.39,456.47,27364.0,446.2119,446.2119,445.9676,446.0458,27364.0
2024-04-09 14:00:00,456.5,456.92,456.46,456.84,15158.0,446.0751,446.4855,446.036,446.4073,15158.0
2024-04-09 14:05:00,456.75,457.36,456.68,457.32,19897.0,446.3194,446.9155,446.251,446.8764,19897.0
2024-04-09 14:10:00,457.35,457.37,456.89,457.08,21592.0,446.9057,446.9252,446.4562,446.6419,21592.0
2024-04-09 14:15:00,457.06,457.21,456.91,457.1,17797.0,446.6223,446.7689,446.4758,446.6614,17797.0
2024-04-09 14:20:00,457.1,457.17,456.9,456.9,5401.0,446.6614,446.7298,446.466,446.466,5401.0
2024-04-09 14:25:00,456.98,457.06,456.42,456.44,17715.0,446.5442,446.6223,445.9969,446.0165,17715.0
2024-04-09 14:30:00,456.49,456.77,456.25,456.68,10355.0,446.0653,446.3389,445.8308,446.251,10355.0
2024-04-09 14:35:00,456.61,456.69,456.06,456.23,11317.0,446.1826,446.2608,445.6452,445.8113,11317.0
2024-04-09 14:40:00,456.23,456.34,456.14,456.21,9099.0,445.8113,445.9188,445.7233,445.7917,9099.0
2024-04-09 14:45:00,456.21,456.28,456.05,456.1,12744.0,445.7917,445.8601,445.6354,445.6842,12744.0
2024-04-09 14:50:00,456.06,456.25,455.9,456.0,33547.0,445.6452,445.8308,445.4888,445.5865,33547.0
2024-04-09 14:55:00,456.05,456.11,455.88,456.08,20214.0,445.6354,445.694,445.4693,445.6647,20214.0
2024-04-09 15:00:00,456.02,456.42,455.62,456.36,17822.0,445.6061,445.9969,445.2152,445.9383,17822.0
2024-04-09 15:05:00,456.46,456.49,456.02,456.39,27070.0,446.036,446.0653,445.6061,445.9676,27070.0
2024-04-09 15:10:00,456.36,456.69,456.28,456.37,17213.0,445.9383,446.2608,445.8601,445.9481,17213.0
2024-04-09 15:15:00,456.27,456.91,456.21,456.91,18216.0,445.8504,446.4758,445.7917,446.4758,18216.0
2024-04-09 15:20:00,456.87,457.06,456.68,456.69,13936.0,446.4367,446.6223,446.251,446.2608,13936.0
2024-04-09 15:25:00,456.74,457.05,456.64,456.91,26827.0,446.3096,446.6126,446.2119,446.4758,26827.0
2024-04-09 15:30:00,456.89,457.65,456.88,457.3,19439.0,446.4562,447.1989,446.4464,446.8568,19439.0
2024-04-09 15:35:00,457.39,457.39,456.88,457.2,22808.0,446.9448,446.9448,446.4464,446.7591,22808.0
2024-04-09 15:40:00,457.23,457.24,456.88,457.1,22654.0,446.7884,446.7982,446.4464,446.6614,22654.0
2024-04-09 15:45:00,457.09,457.35,456.88,457.3,29279.0,446.6516,446.9057,446.4464,446.8568,29279.0
2024-04-09 15:50:00,457.35,458.43,457.22,458.43,38137.0,446.9057,447.961,446.7787,447.961,38137.0
2024-04-09 15:55:00,458.39,459.76,458.11,459.72,159795.0,447.922,449.2607,447.6483,449.2216,159795.0
2024-04-10 09:30:00,455.49,458.74,455.09,456.35,73933.0,445.0882,448.264,444.6973,445.9285,73933.0
2024-04-10 09:35:00,456.34,457.71,455.97,456.44,34584.0,445.9188,447.2575,445.5572,446.0165,34584.0
2024-04-10 09:40:00,456.2,456.4,454.9,455.63,44882.0,445.782,445.9774,444.5117,445.225,44882.0
2024-04-10 09:45:00,455.45,455.9,455.0,455.63,28210.0,445.0491,445.4888,444.6094,445.225,28210.0
2024-04-10 09:50:00,455.76,456.12,455.21,456.11,36940.0,445.352,445.7038,444.8146,445.694,36940.0
2024-04-10 09:55:00,455.85,455.99,454.8,455.31,52881.0,445.44,445.5768,444.4139,444.9123,52881.0
2024-04-10 10:00:00,455.08,455.36,453.0,453.48,74760.0,444.6875,444.9611,442.655,443.1241,74760.0
2024-04-10 10:05:00,453.48,454.55,453.3,454.11,39157.0,443.1241,444.1696,442.9482,443.7397,39157.0
2024-04-10 10:10:00,454.2,454.2,453.17,453.48,26919.0,443.8276,443.8276,442.8212,443.1241,26919.0
2024-04-10 10:15:00,453.45,453.57,452.89,452.9,24669.0,443.0948,443.212,442.5476,442.5573,24669.0
2024-04-10 10:20:00,452.64,453.34,452.45,453.13,25827.0,442.3033,442.9873,442.1176,442.7821,25827.0
2024-04-10 10:25:00,453.14,453.5,452.45,452.69,28418.0,442.7918,443.1436,442.1176,442.3521,28418.0
2024-04-10 10:30:00,452.69,453.22,452.61,452.9,28608.0,442.3521,442.87,442.2739,442.5573,28608.0
2024-04-10 10:35:00,453.11,453.13,452.56,453.03,85720.0,442.7625,442.7821,442.2251,442.6844,85720.0
2024-04-10 10:40:00,452.99,453.53,452.34,453.44,41229.0,442.6453,443.1729,442.0101,443.085,41229.0
2024-04-10 10:45:00,453.53,453.8,452.92,453.42,21385.0,443.1729,443.4368,442.5769,443.0654,21385.0
2024-04-10 10:50:00,453.63,453.98,453.31,453.61,19848.0,443.2707,443.6127,442.958,443.2511,19848.0
2024-04-10 10:55:00,453.67,454.23,453.31,453.99,12324.0,443.3097,443.857,442.958,443.6224,12324.0
2024-04-10 11:00:00,454.11,454.11,453.42,453.55,13251.0,443.7397,443.7397,443.0654,443.1925,13251.0
2024-04-10 11:05:00,453.43,453.86,453.1,453.86,13689.0,443.0752,443.4954,442.7528,443.4954,13689.0
2024-04-10 11:10:00,453.91,453.91,452.85,452.98,63111.0,443.5443,443.5443,442.5085,442.6355,63111.0
2024-04-10 11:15:00,452.98,453.08,452.5,452.78,49586.0,442.6355,442.7332,442.1665,442.4401,49586.0
2024-04-10 11:20:00,452.81,452.98,452.27,452.55,96875.0,442.4694,442.6355,441.9417,442.2153,96875.0
2024-04-10 11:25:00,452.47,453.03,452.22,452.78,74794.0,442.1371,442.6844,441.8929,442.4401,74794.0
2024-04-10 11:30:00,452.69,453.09,452.52,452.99,43597.0,442.3521,442.743,442.186,442.6453,43597.0
2024-04-10 11:35:00,452.9,453.0,452.54,452.58,20380.0,442.5573,442.655,442.2055,442.2446,20380.0
2024-04-10 11:40:00,452.58,453.35,452.41,453.16,31917.0,442.2446,442.997,442.0785,442.8114,31917.0
2024-04-10 11:45:00,453.13,453.78,453.12,453.75,11009.0,442.7821,443.4172,442.7723,443.3879,11009.0
2024-04-10 11:50:00,453.87,453.97,453.62,453.64,12164.0,443.5052,443.6029,443.2609,443.2804,12164.0
2024-04-10 11:55:00,453.64,453.64,452.62,452.78,48308.0,443.2804,443.2804,442.2837,442.4401,48308.0
2024-04-10 12:00:00,452.75,452.82,452.32,452.72,23718.0,442.4108,442.4792,441.9906,442.3814,23718.0
2024-04-10 12:05:00,452.72,452.8,452.34,452.39,13665.0,442.3814,442.4596,442.0101,442.059,13665.0
2024-04-10 12:10:00,452.39,452.39,450.82,450.97,43829.0,442.059,442.059,440.5248,440.6714,43829.0
2024-04-10 12:15:00,451.08,451.59,451.0,451.42,22422.0,440.7789,441.2772,440.7007,441.1111,22422.0
2024-04-10 12:20:00,451.42,451.7,451.0,451.47,32272.0,441.1111,441.3847,440.7007,441.16,32272.0
2024-04-10 12:25:00,451.5,451.5,451.08,451.2,18038.0,441.1893,441.1893,440.7789,440.8961,18038.0
2024-04-10 12:30:00,451.08,451.08,450.32,450.38,28120.0,440.7789,440.7789,440.0362,440.0949,28120.0
2024-04-10 12:35:00,450.42,451.66,450.4,451.44,21478.0,440.134,441.3456,440.1144,441.1307,21478.0
2024-04-10 12:40:00,451.42,451.49,450.83,451.1,75970.0,441.1111,441.1795,440.5346,440.7984,75970.0
2024-04-10 12:45:00,451.14,451.3,451.01,451.23,9720.0,440.8375,440.9939,440.7105,440.9255,9720.0
2024-04-10 12:50:00,451.18,451.45,451.04,451.42,8696.0,440.8766,441.1404,440.7398,441.1111,8696.0
2024-04-10 12:55:00,451.42,451.8,451.4,451.55,14809.0,441.1111,441.4824,441.0916,441.2382,14809.0
2024-04-10 13:00:00,451.62,451.97,451.08,451.08,32660.0,441.3066,441.6486,440.7789,440.7789,32660.0
2024-04-10 13:05:00,451.26,451.41,451.05,451.27,15920.0,440.9548,441.1014,440.7496,440.9645,15920.0
2024-04-10 13:10:00,451.12,451.5,451.02,451.41,18692.0,440.818,441.1893,440.7203,441.1014,18692.0
2024-04-10 13:15:00,451.54,451.66,451.26,451.5,26648.0,441.2284,441.3456,440.9548,441.1893,26648.0
2024-04-10 13:20:00,451.49,451.94,451.27,451.65,24082.0,441.1795,441.6192,440.9645,441.3359,24082.0
2024-04-10 13:25:00,451.46,451.94,451.27,451.27,14495.0,441.1502,441.6192,440.9645,440.9645,14495.0
2024-04-10 13:30:00,451.04,451.43,450.7,451.04,11910.0,440.7398,441.1209,440.4076,440.7398,11910.0
2024-04-10 13:35:00,451.04,451.04,450.05,450.22,16293.0,440.7398,440.7398,439.7724,439.9385,16293.0
2024-04-10 13:40:00,450.36,450.56,449.78,450.25,40836.0,440.0753,440.2708,439.5086,439.9678,40836.0
2024-04-10 13:45:00,450.21,450.28,449.82,450.19,21403.0,439.9288,439.9972,439.5477,439.9092,21403.0
2024-04-10 13:50:00,450.18,451.03,450.17,450.75,117804.0,439.8994,440.73,439.8897,440.4564,117804.0
2024-04-10 13:55:00,450.76,451.41,450.38,450.8,19979.0,440.4662,441.1014,440.0949,440.5053,19979.0
2024-04-10 14:00:00,450.8,451.15,450.58,451.15,12663.0,440.5053,440.8473,440.2903,440.8473,12663.0
2024-04-10 14:05:00,451.14,451.51,451.05,451.32,6720.0,440.8375,441.1991,440.7496,441.0134,6720.0
2024-04-10 14:10:00,451.38,451.59,451.15,451.52,11000.0,441.072,441.2772,440.8473,441.2088,11000.0
2024-04-10 14:15:00,451.61,451.83,451.08,451.31,72105.0,441.2968,441.5118,440.7789,441.0036,72105.0
2024-04-10 14:20:00,451.44,451.78,451.11,451.16,7849.0,441.1307,441.4629,440.8082,440.8571,7849.0
2024-04-10 14:25:00,451.16,451.52,451.06,451.13,9643.0,440.8571,441.2088,440.7593,440.8277,9643.0
2024-04-10 14:30:00,451.13,451.42,451.0,451.41,6432.0,440.8277,441.1111,440.7007,441.1014,6432.0
2024-04-10 14:35:00,451.38,451.43,450.85,451.09,24570.0,441.072,441.1209,440.5541,440.7887,24570.0
2024-04-10 14:40:00,450.98,451.24,450.87,451.01,14813.0,440.6812,440.9352,440.5737,440.7105,14813.0
2024-04-10 14:45:00,451.01,451.52,450.86,451.36,18202.0,440.7105,441.2088,440.5639,441.0525,18202.0
2024-04-10 14:50:00,451.36,451.65,451.09,451.12,23551.0,441.0525,441.3359,440.7887,440.818,23551.0
2024-04-10 14:55:00,450.98,451.06,450.71,450.93,16512.0,440.6812,440.7593,440.4173,440.6323,16512.0
2024-04-10 15:00:00,450.86,451.27,450.7,450.77,17133.0,440.5639,440.9645,440.4076,440.476,17133.0
2024-04-10 15:05:00,450.77,451.12,450.61,450.89,8876.0,440.476,440.818,440.3196,440.5932,8876.0
2024-04-10 15:10:00,450.95,451.16,450.73,451.14,20350.0,440.6519,440.8571,440.4369,440.8375,20350.0
2024-04-10 15:15:00,451.12,452.03,451.0,451.93,30130.0,440.818,441.7072,440.7007,441.6095,30130.0
2024-04-10 15:20:00,451.93,452.0,451.32,451.79,54882.0,441.6095,441.6779,441.0134,441.4727,54882.0
2024-04-10 15:25:00,451.73,451.88,451.57,451.72,28559.0,441.414,441.5606,441.2577,441.4043,28559.0
2024-04-10 15:30:00,451.75,451.76,451.19,451.29,23208.0,441.4336,441.4434,440.8864,440.9841,23208.0
2024-04-10 15:35:00,451.24,451.89,451.23,451.44,13309.0,440.9352,441.5704,440.9255,441.1307,13309.0
2024-04-10 15:40:00,451.46,451.89,451.4,451.86,21418.0,441.1502,441.5704,441.0916,441.5411,21418.0
2024-04-10 15:45:00,451.78,452.01,451.17,451.25,32574.0,441.4629,441.6876,440.8668,440.945,32574.0
2024-04-10 15:50:00,451.24,451.25,450.61,450.95,52793.0,440.9352,440.945,440.3196,440.6519,52793.0
2024-04-10 15:55:00,450.97,451.03,449.94,450.0,200028.0,440.6714,440.73,439.6649,439.7236,200028.0
2024-04-11 09:30:00,450.39,450.77,448.22,449.61,114467.0,440.1046,440.476,437.9842,439.3425,114467.0
2024-04-11 09:35:00,449.91,449.91,447.9,447.95,34158.0,439.6356,439.6356,437.6715,437.7204,34158.0
2024-04-11 09:40:00,448.01,448.54,447.25,447.31,70644.0,437.779,438.2969,437.0364,437.095,70644.0
2024-04-11 09:45:00,447.31,448.08,446.82,447.49,73110.0,437.095,437.8474,436.6162,437.2709,73110.0
2024-04-11 09:50:00,447.41,449.14,447.41,448.87,51826.0,437.1927,438.8832,437.1927,438.6194,51826.0
2024-04-11 09:55:00,448.89,449.12,447.98,448.25,44096.0,438.6389,438.8636,437.7497,438.0135,44096.0
2024-04-11 10:00:00,448.22,448.51,447.4,447.4,51417.0,437.9842,438.2676,437.1829,437.1829,51417.0
2024-04-11 10:05:00,447.39,447.67,447.1,447.31,42768.0,437.1732,437.4468,436.8898,437.095,42768.0
2024-04-11 10:10:00,447.36,447.57,447.1,447.19,60003.0,437.1438,437.349,436.8898,436.9777,60003.0
2024-04-11 10:15:00,447.19,447.28,446.07,446.52,52745.0,436.9777,437.0657,435.8833,436.323,52745.0
2024-04-11 10:20:00,446.48,447.29,446.47,446.99,25590.0,436.2839,437.0754,436.2742,436.7823,25590.0
2024-04-11 10:25:00,446.99,447.07,445.92,446.01,69318.0,436.7823,436.8605,435.7367,435.8247,69318.0
2024-04-11 10:30:00,445.95,446.13,444.63,445.42,124799.0,435.766,435.9419,434.4762,435.2481,124799.0
2024-04-11 10:35:00,445.44,445.44,444.66,445.02,38555.0,435.2677,435.2677,434.5055,434.8573,38555.0
2024-04-11 10:40:00,445.17,446.51,445.17,446.45,27672.0,435.0039,436.3133,435.0039,436.2546,27672.0
2024-04-11 10:45:00,446.52,446.66,446.01,446.01,37494.0,436.323,436.4598,435.8247,435.8247,37494.0
2024-04-11 10:50:00,446.0,446.35,445.26,445.35,28046.0,435.8149,436.1569,435.0918,435.1797,28046.0
2024-04-11 10:55:00,445.35,445.65,445.23,445.28,13084.0,435.1797,435.4729,435.0625,435.1113,13084.0
2024-04-11 11:00:00,445.23,445.41,444.63,444.7,22472.0,435.0625,435.2384,434.4762,434.5446,22472.0
2024-04-11 11:05:00,444.71,444.79,444.13,444.19,31282.0,434.5544,434.6325,433.9876,434.0462,31282.0
2024-04-11 11:10:00,444.19,444.42,443.8,443.98,33290.0,434.0462,434.271,433.6651,433.841,33290.0
2024-04-11 11:15:00,444.07,444.28,443.84,444.13,19666.0,433.929,434.1342,433.7042,433.9876,19666.0
2024-04-11 11:20:00,444.13,444.97,444.13,444.69,28353.0,433.9876,434.8084,433.9876,434.5348,28353.0
2024-04-11 11:25:00,444.69,445.03,444.34,444.45,38057.0,434.5348,434.867,434.1928,434.3003,38057.0
2024-04-11 11:30:00,444.45,444.45,444.05,444.33,40154.0,434.3003,434.3003,433.9094,434.183,40154.0
2024-04-11 11:35:00,444.31,445.11,444.15,445.05,34434.0,434.1635,434.9452,434.0071,434.8866,34434.0
2024-04-11 11:40:00,445.16,445.76,445.03,445.27,30116.0,434.9941,435.5804,434.867,435.1016,30116.0
2024-04-11 11:45:00,445.32,445.76,445.28,445.28,23673.0,435.1504,435.5804,435.1113,435.1113,23673.0
2024-04-11 11:50:00,445.33,445.39,444.81,444.84,30817.0,435.1602,435.2188,434.6521,434.6814,30817.0
2024-04-11 11:55:00,444.91,445.63,444.85,445.5,21975.0,434.7498,435.4533,434.6912,435.3263,21975.0
2024-04-11 12:00:00,445.41,445.49,444.8,444.86,26913.0,435.2384,435.3165,434.6423,434.7009,26913.0
2024-04-11 12:05:00,444.8,444.93,444.42,444.49,28802.0,434.6423,434.7693,434.271,434.3394,28802.0
2024-04-11 12:10:00,444.59,444.76,444.4,444.5,23030.0,434.4371,434.6032,434.2514,434.3492,23030.0
2024-04-11 12:15:00,444.45,444.89,444.42,444.75,43260.0,434.3003,434.7302,434.271,434.5934,43260.0
2024-04-11 12:20:00,444.89,445.51,444.75,445.37,25674.0,434.7302,435.3361,434.5934,435.1993,25674.0
2024-04-11 12:25:00,445.36,445.97,445.24,445.37,35486.0,435.1895,435.7856,435.0723,435.1993,35486.0
2024-04-11 12:30:00,445.37,445.58,445.11,445.17,34539.0,435.1993,435.4045,434.9452,435.0039,34539.0
2024-04-11 12:35:00,445.17,445.18,444.73,444.8,22615.0,435.0039,435.0136,434.5739,434.6423,22615.0
2024-04-11 12:40:00,444.87,444.94,444.64,444.65,27093.0,434.7107,434.7791,434.486,434.4957,27093.0
2024-04-11 12:45:00,444.68,445.36,444.66,445.23,19418.0,434.525,435.1895,434.5055,435.0625,19418.0
2024-04-11 12:50:00,445.32,445.34,444.72,444.72,36366.0,435.1504,435.17,434.5641,434.5641,36366.0
2024-04-11 12:55:00,444.77,444.77,443.8,443.8,32678.0,434.613,434.613,433.6651,433.6651,32678.0
2024-04-11 13:00:00,443.82,444.37,443.81,444.22,44225.0,433.6847,434.2221,433.6749,434.0755,44225.0
2024-04-11 13:05:00,444.29,444.65,443.91,444.54,25008.0,434.1439,434.4957,433.7726,434.3882,25008.0
2024-04-11 13:10:00,444.55,445.34,444.55,444.95,26638.0,434.398,435.17,434.398,434.7889,26638.0
2024-04-11 13:15:00,444.94,445.12,444.84,445.11,23941.0,434.7791,434.955,434.6814,434.9452,23941.0
2024-04-11 13:20:00,445.11,445.49,444.49,444.62,24905.0,434.9452,435.3165,434.3394,434.4664,24905.0
2024-04-11 13:25:00,444.65,444.77,444.34,444.4,31286.0,434.4957,434.613,434.1928,434.2514,31286.0
2024-04-11 13:30:00,444.36,444.58,444.18,444.47,34986.0,434.2123,434.4273,434.0365,434.3198,34986.0
2024-04-11 13:35:00,444.47,444.98,444.46,444.74,21947.0,434.3198,434.8182,434.3101,434.5837,21947.0
2024-04-11 13:40:00,444.7,445.09,444.35,445.09,18783.0,434.5446,434.9257,434.2026,434.9257,18783.0
2024-04-11 13:45:00,445.11,445.33,444.87,445.3,27769.0,434.9452,435.1602,434.7107,435.1309,27769.0
2024-04-11 13:50:00,445.4,445.42,445.25,445.33,24417.0,435.2286,435.2481,435.082,435.1602,24417.0
2024-04-11 13:55:00,445.25,445.29,444.4,444.49,21908.0,435.082,435.1211,434.2514,434.3394,21908.0
2024-04-11 14:00:00,444.49,444.77,444.23,444.68,21051.0,434.3394,434.613,434.0853,434.525,21051.0
2024-04-11 14:05:00,444.75,445.58,444.75,445.38,31584.0,434.5934,435.4045,434.5934,435.2091,31584.0
2024-04-11 14:10:00,445.4,445.4,444.59,444.65,25885.0,435.2286,435.2286,434.4371,434.4957,25885.0
2024-04-11 14:15:00,444.65,444.84,444.37,444.55,34566.0,434.4957,434.6814,434.2221,434.398,34566.0
2024-04-11 14:20:00,444.55,445.3,444.55,444.84,23178.0,434.398,435.1309,434.398,434.6814,23178.0
2024-04-11 14:25:00,444.91,445.14,444.38,444.5,34012.0,434.7498,434.9745,434.2319,434.3492,34012.0
2024-04-11 14:30:00,444.5,445.22,444.45,445.0,71496.0,434.3492,435.0527,434.3003,434.8377,71496.0
2024-04-11 14:35:00,445.02,445.39,444.79,445.0,27502.0,434.8573,435.2188,434.6325,434.8377,27502.0
2024-04-11 14:40:00,445.06,445.58,445.04,445.28,18111.0,434.8964,435.4045,434.8768,435.1113,18111.0
2024-04-11 14:45:00,445.23,445.23,444.64,444.72,35170.0,435.0625,435.0625,434.486,434.5641,35170.0
2024-04-11 14:50:00,444.72,444.85,444.48,444.75,31116.0,434.5641,434.6912,434.3296,434.5934,31116.0
2024-04-11 14:55:00,444.74,445.09,444.72,444.85,17810.0,434.5837,434.9257,434.5641,434.6912,17810.0
2024-04-11 15:00:00,444.88,445.0,443.98,444.5,46486.0,434.7205,434.8377,433.841,434.3492,46486.0
2024-04-11 15:05:00,444.45,444.69,444.37,444.43,30420.0,434.3003,434.5348,434.2221,434.2808,30420.0
2024-04-11 15:10:00,444.43,444.82,443.96,444.0,36041.0,434.2808,434.6618,433.8215,433.8606,36041.0
2024-04-11 15:15:00,444.02,444.24,443.81,444.01,54252.0,433.8801,434.0951,433.6749,433.8703,54252.0
2024-04-11 15:20:00,444.03,444.56,443.86,443.98,41494.0,433.8899,434.4078,433.7238,433.841,41494.0
2024-04-11 15:25:00,443.94,443.99,443.72,443.9,33999.0,433.8019,433.8508,433.587,433.7629,33999.0
2024-04-11 15:30:00,443.86,444.0,443.62,443.85,28520.0,433.7238,433.8606,433.4892,433.714,28520.0
2024-04-11 15:35:00,443.83,444.13,443.6,444.1,30267.0,433.6945,433.9876,433.4697,433.9583,30267.0
2024-04-11 15:40:00,444.13,444.57,444.12,444.52,36181.0,433.9876,434.4176,433.9778,434.3687,36181.0
2024-04-11 15:45:00,444.61,444.98,443.87,443.87,52867.0,434.4566,434.8182,433.7335,433.7335,52867.0
2024-04-11 15:50:00,443.87,443.88,443.03,443.14,81204.0,433.7335,433.7433,432.9127,433.0202,81204.0
2024-04-11 15:55:00,443.19,443.19,441.48,441.62,269028.0,433.0691,433.0691,431.3981,431.5349,269028.0
2024-04-12 09:30:00,440.34,441.43,439.62,440.37,222474.0,430.2842,431.3493,429.5806,430.3135,222474.0
2024-04-12 09:35:00,440.52,441.12,439.73,440.67,60262.0,430.46,431.0463,429.6881,430.6066,60262.0
2024-04-12 09:40:00,440.73,442.04,440.47,440.87,139724.0,430.6652,431.9453,430.4112,430.802,139724.0
2024-04-12 09:45:00,440.8,441.55,440.0,440.1,82625.0,430.7336,431.4665,429.9519,430.0496,82625.0
2024-04-12 09:50:00,440.26,441.19,439.75,440.86,56965.0,430.206,431.1147,429.7076,430.7923,56965.0
2024-04-12 09:55:00,440.86,442.24,440.18,442.24,48190.0,430.7923,432.1408,430.1278,432.1408,48190.0
2024-04-12 10:00:00,441.95,442.22,440.99,441.49,39044.0,431.8574,432.1212,430.9193,431.4079,39044.0
2024-04-12 10:05:00,441.59,442.08,441.54,441.79,36965.0,431.5056,431.9844,431.4567,431.701,36965.0
2024-04-12 10:10:00,441.75,442.2,441.01,441.2,87528.0,431.662,432.1017,430.9389,431.1245,87528.0
2024-04-12 10:15:00,441.02,441.39,440.46,440.46,47241.0,430.9486,431.3102,430.4014,430.4014,47241.0
2024-04-12 10:20:00,440.48,441.53,440.45,441.08,40155.0,430.421,431.447,430.3916,431.0073,40155.0
2024-04-12 10:25:00,441.18,441.51,440.93,441.1,50655.0,431.105,431.4274,430.8607,431.0268,50655.0
2024-04-12 10:30:00,441.1,441.62,440.98,441.52,39473.0,431.0268,431.5349,430.9095,431.4372,39473.0
2024-04-12 10:35:00,441.42,441.42,440.92,440.94,26461.0,431.3395,431.3395,430.8509,430.8704,26461.0
2024-04-12 10:40:00,440.91,441.38,440.76,440.82,29320.0,430.8411,431.3004,430.6946,430.7532,29320.0
2024-04-12 10:45:00,440.91,440.98,440.0,440.32,44762.0,430.8411,430.9095,429.9519,430.2646,44762.0
2024-04-12 10:50:00,440.24,440.36,439.46,440.27,28910.0,430.1864,430.3037,429.4242,430.2158,28910.0
2024-04-12 10:55:00,440.28,440.92,440.0,440.8,32883.0,430.2255,430.8509,429.9519,430.7336,32883.0
2024-04-12 11:00:00,440.84,441.54,440.65,441.43,51084.0,430.7727,431.4567,430.5871,431.3493,51084.0
2024-04-12 11:05:00,441.39,441.44,440.81,440.9,18796.0,431.3102,431.359,430.7434,430.8314,18796.0
2024-04-12 11:10:00,440.92,441.17,440.38,440.43,30014.0,430.8509,431.0952,430.3232,430.3721,30014.0
2024-04-12 11:15:00,440.38,440.43,439.98,440.1,32945.0,430.3232,430.3721,429.9324,430.0496,32945.0
2024-04-12 11:20:00,439.98,440.15,439.58,439.6,22194.0,429.9324,430.0985,429.5415,429.5611,22194.0
2024-04-12 11:25:00,439.6,440.15,439.54,439.93,33577.0,429.5611,430.0985,429.5024,429.8835,33577.0
2024-04-12 11:30:00,439.99,440.3,439.73,439.87,31536.0,429.9421,430.2451,429.6881,429.8249,31536.0
2024-04-12 11:35:00,440.01,440.17,439.83,440.17,16759.0,429.9617,430.118,429.7858,430.118,16759.0
2024-04-12 11:40:00,440.15,440.57,440.02,440.38,53974.0,430.0985,430.5089,429.9715,430.3232,53974.0
2024-04-12 11:45:00,440.44,441.4,440.26,441.18,21330.0,430.3819,431.3199,430.206,431.105,21330.0
2024-04-12 11:50:00,441.13,441.28,440.45,440.57,30395.0,431.0561,431.2027,430.3916,430.5089,30395.0
2024-04-12 11:55:00,440.52,440.52,440.06,440.2,22590.0,430.46,430.46,430.0105,430.1473,22590.0
2024-04-12 12:00:00,440.14,440.18,439.7,440.0,19403.0,430.0887,430.1278,429.6588,429.9519,19403.0
2024-04-12 12:05:00,440.04,440.16,439.71,439.81,16826.0,429.991,430.1083,429.6685,429.7663,16826.0
2024-04-12 12:10:00,439.79,439.84,439.51,439.78,20919.0,429.7467,429.7956,429.4731,429.7369,20919.0
2024-04-12 12:15:00,439.78,439.85,439.22,439.23,23028.0,429.7369,429.8053,429.1897,429.1995,23028.0
2024-04-12 12:20:00,439.24,439.94,439.21,439.75,15113.0,429.2093,429.8933,429.18,429.7076,15113.0
2024-04-12 12:25:00,439.73,439.74,439.38,439.74,22988.0,429.6881,429.6979,429.3461,429.6979,22988.0
2024-04-12 12:30:00,439.75,439.96,439.3,439.9,20822.0,429.7076,429.9128,429.2679,429.8542,20822.0
2024-04-12 12:35:00,439.96,440.12,439.46,440.12,41276.0,429.9128,430.0692,429.4242,430.0692,41276.0
2024-04-12 12:40:00,440.12,440.16,439.62,439.67,20095.0,430.0692,430.1083,429.5806,429.6295,20095.0
2024-04-12 12:45:00,439.65,440.01,439.57,439.8,22195.0,429.6099,429.9617,429.5317,429.7565,22195.0
2024-04-12 12:50:00,439.8,439.92,439.49,439.5,15525.0,429.7565,429.8737,429.4536,429.4633,15525.0
2024-04-12 12:55:00,439.51,439.57,438.9,439.02,24208.0,429.4731,429.5317,428.877,428.9943,24208.0
2024-04-12 13:00:00,438.93,439.11,438.4,438.74,31324.0,428.9064,429.0822,428.3885,428.7207,31324.0
2024-04-12 13:05:00,438.71,439.02,438.3,438.38,25910.0,428.6914,428.9943,428.2907,428.3689,25910.0
2024-04-12 13:10:00,438.4,438.74,438.35,438.36,29613.0,428.3885,428.7207,428.3396,428.3494,29613.0
2024-04-12 13:15:00,438.33,438.49,437.79,438.1,46594.0,428.3201,428.4764,427.7924,428.0953,46594.0
2024-04-12 13:20:00,438.07,438.63,437.73,438.06,85190.0,428.066,428.6132,427.7338,428.0562,85190.0
2024-04-12 13:25:00,438.16,438.36,437.38,437.4,19813.0,428.1539,428.3494,427.3917,427.4113,19813.0
2024-04-12 13:30:00,437.44,437.49,436.38,436.53,46322.0,427.4504,427.4992,426.4146,426.5612,46322.0
2024-04-12 13:35:00,436.45,437.11,436.42,437.04,51753.0,426.483,427.1279,426.4537,427.0595,51753.0
2024-04-12 13:40:00,437.04,437.98,436.98,437.57,46613.0,427.0595,427.978,427.0009,427.5774,46613.0
2024-04-12 13:45:00,437.56,438.3,437.25,437.82,55657.0,427.5676,428.2907,427.2647,427.8217,55657.0
2024-04-12 13:50:00,437.92,438.42,437.79,438.09,31837.0,427.9194,428.408,427.7924,428.0855,31837.0
2024-04-12 13:55:00,438.09,438.37,437.94,437.99,15809.0,428.0855,428.3591,427.939,427.9878,15809.0
2024-04-12 14:00:00,437.94,438.03,437.57,437.99,41688.0,427.939,428.0269,427.5774,427.9878,41688.0
2024-04-12 14:05:00,437.91,438.44,437.91,438.3,34136.0,427.9096,428.4275,427.9096,428.2907,34136.0
2024-04-12 14:10:00,438.24,438.45,437.86,437.86,25522.0,428.2321,428.4373,427.8608,427.8608,25522.0
2024-04-12 14:15:00,437.95,438.08,437.51,437.8,44350.0,427.9487,428.0758,427.5188,427.8022,44350.0
2024-04-12 14:20:00,437.81,437.89,437.35,437.38,42060.0,427.8119,427.8901,427.3624,427.3917,42060.0
2024-04-12 14:25:00,437.39,437.57,437.18,437.46,35273.0,427.4015,427.5774,427.1963,427.4699,35273.0
2024-04-12 14:30:00,437.39,437.47,436.75,436.79,43850.0,427.4015,427.4797,426.7761,426.8152,43850.0
2024-04-12 14:35:00,436.72,437.29,436.66,437.16,49758.0,426.7468,427.3038,426.6882,427.1768,49758.0
2024-04-12 14:40:00,437.21,437.92,437.16,437.42,28988.0,427.2256,427.9194,427.1768,427.4308,28988.0
2024-04-12 14:45:00,437.5,437.68,437.3,437.4,23794.0,427.509,427.6849,427.3136,427.4113,23794.0
2024-04-12 14:50:00,437.32,437.51,437.18,437.19,20622.0,427.3331,427.5188,427.1963,427.2061,20622.0
2024-04-12 14:55:00,437.17,437.41,436.75,436.83,34184.0,427.1865,427.4211,426.7761,426.8543,34184.0
2024-04-12 15:00:00,436.83,437.37,436.67,436.95,32911.0,426.8543,427.382,426.698,426.9716,32911.0
2024-04-12 15:05:00,436.88,437.25,436.57,436.92,33642.0,426.9032,427.2647,426.6002,426.9423,33642.0
2024-04-12 15:10:00,436.96,437.35,436.75,436.94,25625.0,426.9813,427.3624,426.7761,426.9618,25625.0
2024-04-12 15:15:00,436.89,437.61,436.89,437.38,50424.0,426.9129,427.6165,426.9129,427.3917,50424.0
2024-04-12 15:20:00,437.4,437.62,437.21,437.44,40885.0,427.4113,427.6263,427.2256,427.4504,40885.0
2024-04-12 15:25:00,437.42,437.8,437.13,437.22,42015.0,427.4308,427.8022,427.1475,427.2354,42015.0
2024-04-12 15:30:00,437.19,437.77,436.83,437.62,49469.0,427.2061,427.7728,426.8543,427.6263,49469.0
2024-04-12 15:35:00,437.54,437.76,437.1,437.34,53363.0,427.5481,427.7631,427.1181,427.3527,53363.0
2024-04-12 15:40:00,437.35,438.06,437.34,438.01,100457.0,427.3624,428.0562,427.3527,428.0074,100457.0
2024-04-12 15:45:00,438.02,438.45,437.69,438.0,73095.0,428.0171,428.4373,427.6947,427.9976,73095.0
2024-04-12 15:50:00,438.03,438.33,437.7,438.03,83196.0,428.0269,428.3201,427.7044,428.0269,83196.0
2024-04-12 15:55:00,437.97,439.56,437.97,439.2,286219.0,427.9683,429.522,427.9683,429.1702,286219.0
2024-04-15 09:30:00,442.0,444.87,441.99,444.52,186163.0,431.9062,434.7107,431.8965,434.3687,186163.0
2024-04-15 09:35:00,444.51,445.6,443.59,444.04,120516.0,434.3589,435.424,433.4599,433.8997,120516.0
2024-04-15 09:40:00,443.98,445.5,443.33,444.67,70398.0,433.841,435.3263,433.2059,434.5153,70398.0
2024-04-15 09:45:00,444.82,445.45,444.28,445.25,61460.0,434.6618,435.2775,434.1342,435.082,61460.0
2024-04-15 09:50:00,445.07,446.22,444.84,445.88,32329.0,434.9061,436.0299,434.6814,435.6976,32329.0
2024-04-15 09:55:00,445.99,446.0,444.82,445.98,46686.0,435.8051,435.8149,434.6618,435.7954,46686.0
2024-04-15 10:00:00,445.98,445.98,444.83,445.36,33966.0,435.7954,435.7954,434.6716,435.1895,33966.0
2024-04-15 10:05:00,445.38,445.54,444.44,444.44,39317.0,435.2091,435.3654,434.2905,434.2905,39317.0
2024-04-15 10:10:00,444.41,444.72,443.36,443.43,28278.0,434.2612,434.5641,433.2352,433.3036,28278.0
2024-04-15 10:15:00,443.35,445.27,443.34,445.22,28338.0,433.2254,435.1016,433.2156,435.0527,28338.0
2024-04-15 10:20:00,445.15,446.2,445.05,446.03,39170.0,434.9843,436.0103,434.8866,435.8442,39170.0
2024-04-15 10:25:00,445.78,445.95,445.17,445.26,25503.0,435.5999,435.766,435.0039,435.0918,25503.0
2024-04-15 10:30:00,445.15,445.81,445.09,445.22,25447.0,434.9843,435.6292,434.9257,435.0527,25447.0
2024-04-15 10:35:00,445.14,445.26,444.37,444.38,24626.0,434.9745,435.0918,434.2221,434.2319,24626.0
2024-04-15 10:40:00,444.36,444.78,444.11,444.72,17736.0,434.2123,434.6228,433.9681,434.5641,17736.0
2024-04-15 10:45:00,444.69,445.48,444.57,445.1,22710.0,434.5348,435.3068,434.4176,434.9354,22710.0
2024-04-15 10:50:00,445.11,445.19,444.51,445.17,19215.0,434.9452,435.0234,434.3589,435.0039,19215.0
2024-04-15 10:55:00,445.11,445.14,444.75,444.84,27620.0,434.9452,434.9745,434.5934,434.6814,27620.0
2024-04-15 11:00:00,444.83,446.08,444.83,445.99,17696.0,434.6716,435.8931,434.6716,435.8051,17696.0
2024-04-15 11:05:00,446.0,447.73,446.0,447.69,44120.0,435.8149,437.5054,435.8149,437.4663,44120.0
2024-04-15 11:10:00,447.67,447.78,446.91,447.02,31149.0,437.4468,437.5542,436.7041,436.8116,31149.0
2024-04-15 11:15:00,446.85,447.56,446.85,447.31,28510.0,436.6455,437.3393,436.6455,437.095,28510.0
2024-04-15 11:20:00,447.25,447.27,446.97,447.08,18338.0,437.0364,437.0559,436.7627,436.8702,18338.0
2024-04-15 11:25:00,446.97,447.04,446.4,446.72,38395.0,436.7627,436.8311,436.2058,436.5185,38395.0
2024-04-15 11:30:00,446.72,447.08,446.69,446.79,35076.0,436.5185,436.8702,436.4891,436.5869,35076.0
2024-04-15 11:35:00,446.8,447.14,446.72,447.06,31042.0,436.5966,436.9289,436.5185,436.8507,31042.0
2024-04-15 11:40:00,447.13,447.8,446.73,446.74,46032.0,436.9191,437.5738,436.5282,436.538,46032.0
2024-04-15 11:45:00,446.8,447.49,446.74,447.24,13276.0,436.5966,437.2709,436.538,437.0266,13276.0
2024-04-15 11:50:00,447.22,448.17,447.12,447.9,35308.0,437.007,437.9353,436.9093,437.6715,35308.0
2024-04-15 11:55:00,448.0,448.0,447.16,447.23,23558.0,437.7692,437.7692,436.9484,437.0168,23558.0
2024-04-15 12:00:00,447.23,447.42,446.92,447.4,20741.0,437.0168,437.2025,436.7139,437.1829,20741.0
2024-04-15 12:05:00,447.36,448.12,447.26,448.12,36315.0,437.1438,437.8865,437.0461,437.8865,36315.0
2024-04-15 12:10:00,448.09,448.11,447.5,447.86,22057.0,437.8572,437.8767,437.2806,437.6324,22057.0
2024-04-15 12:15:00,447.86,448.35,447.86,448.24,20078.0,437.6324,438.1112,437.6324,438.0037,20078.0
2024-04-15 12:20:00,448.25,448.35,447.47,447.66,28502.0,438.0135,438.1112,437.2513,437.437,28502.0
2024-04-15 12:25:00,447.61,447.73,447.43,447.55,21988.0,437.3881,437.5054,437.2122,437.3295,21988.0
2024-04-15 12:30:00,447.47,447.49,447.01,447.01,21268.0,437.2513,437.2709,436.8018,436.8018,21268.0
2024-04-15 12:35:00,447.01,448.0,446.92,447.98,23514.0,436.8018,437.7692,436.7139,437.7497,23514.0
2024-04-15 12:40:00,447.99,448.01,446.82,446.96,22670.0,437.7595,437.779,436.6162,436.753,22670.0
2024-04-15 12:45:00,446.97,447.36,446.49,446.49,30360.0,436.7627,437.1438,436.2937,436.2937,30360.0
2024-04-15 12:50:00,446.45,446.91,446.3,446.48,23701.0,436.2546,436.7041,436.108,436.2839,23701.0
2024-04-15 12:55:00,446.48,446.79,446.18,446.79,17469.0,436.2839,436.5869,435.9908,436.5869,17469.0
2024-04-15 13:00:00,446.79,446.88,446.44,446.75,13636.0,436.5869,436.6748,436.2448,436.5478,13636.0
2024-04-15 13:05:00,446.81,447.71,446.8,447.33,42714.0,436.6064,437.4858,436.5966,437.1145,42714.0
2024-04-15 13:10:00,447.33,447.51,447.16,447.23,30803.0,437.1145,437.2904,436.9484,437.0168,30803.0
2024-04-15 13:15:00,447.21,447.55,446.81,446.86,37951.0,436.9973,437.3295,436.6064,436.6553,37951.0
2024-04-15 13:20:00,446.79,447.24,446.54,447.24,22552.0,436.5869,437.0266,436.3426,437.0266,22552.0
2024-04-15 13:25:00,447.07,447.19,446.39,446.45,24275.0,436.8605,436.9777,436.196,436.2546,24275.0
2024-04-15 13:30:00,446.44,446.65,446.15,446.44,23632.0,436.2448,436.4501,435.9615,436.2448,23632.0
2024-04-15 13:35:00,446.43,447.29,446.42,447.16,53274.0,436.2351,437.0754,436.2253,436.9484,53274.0
2024-04-15 13:40:00,447.16,447.67,446.81,446.81,34746.0,436.9484,437.4468,436.6064,436.6064,34746.0
2024-04-15 13:45:00,446.8,447.51,446.62,446.81,30448.0,436.5966,437.2904,436.4207,436.6064,30448.0
2024-04-15 13:50:00,446.85,447.08,446.09,446.96,40066.0,436.6455,436.8702,435.9028,436.753,40066.0
2024-04-15 13:55:00,446.91,447.26,446.44,446.73,33502.0,436.7041,437.0461,436.2448,436.5282,33502.0
2024-04-15 14:00:00,446.68,446.74,446.17,446.36,14909.0,436.4794,436.538,435.981,436.1667,14909.0
2024-04-15 14:05:00,446.31,446.54,445.82,446.11,27664.0,436.1178,436.3426,435.639,435.9224,27664.0
2024-04-15 14:10:00,446.07,446.1,445.23,445.8,17375.0,435.8833,435.9126,435.0625,435.6195,17375.0
2024-04-15 14:15:00,445.79,446.21,445.62,446.21,18100.0,435.6097,436.0201,435.4436,436.0201,18100.0
2024-04-15 14:20:00,446.2,446.31,445.39,445.46,17225.0,436.0103,436.1178,435.2188,435.2872,17225.0
2024-04-15 14:25:00,445.46,445.64,444.84,444.84,28062.0,435.2872,435.4631,434.6814,434.6814,28062.0
2024-04-15 14:30:00,444.78,445.56,444.49,445.4,23085.0,434.6228,435.3849,434.3394,435.2286,23085.0
2024-04-15 14:35:00,445.63,446.0,445.07,445.17,17412.0,435.4533,435.8149,434.9061,435.0039,17412.0
2024-04-15 14:40:00,445.3,446.03,445.3,445.93,29202.0,435.1309,435.8442,435.1309,435.7465,29202.0
2024-04-15 14:45:00,445.87,446.07,444.76,444.89,23529.0,435.6879,435.8833,434.6032,434.7302,23529.0
2024-04-15 14:50:00,444.98,445.34,444.86,445.24,16466.0,434.8182,435.17,434.7009,435.0723,16466.0
2024-04-15 14:55:00,445.34,446.46,445.28,446.46,27518.0,435.17,436.2644,435.1113,436.2644,27518.0
2024-04-15 15:00:00,446.41,446.8,445.93,446.03,59704.0,436.2155,436.5966,435.7465,435.8442,59704.0
2024-04-15 15:05:00,446.0,446.18,445.65,445.7,28228.0,435.8149,435.9908,435.4729,435.5217,28228.0
2024-04-15 15:10:00,445.71,446.5,445.64,446.46,28820.0,435.5315,436.3035,435.4631,436.2644,28820.0
2024-04-15 15:15:00,446.35,446.52,445.58,445.91,39600.0,436.1569,436.323,435.4045,435.727,39600.0
2024-04-15 15:20:00,445.94,446.99,445.85,446.6,39588.0,435.7563,436.7823,435.6683,436.4012,39588.0
2024-04-15 15:25:00,446.52,446.87,446.37,446.41,32217.0,436.323,436.665,436.1764,436.2155,32217.0
2024-04-15 15:30:00,446.45,447.09,446.39,446.54,38192.0,436.2546,436.88,436.196,436.3426,38192.0
2024-04-15 15:35:00,446.51,446.89,446.4,446.61,49267.0,436.3133,436.6846,436.2058,436.411,49267.0
2024-04-15 15:40:00,446.58,446.69,446.12,446.26,29637.0,436.3817,436.4891,435.9322,436.069,29637.0
2024-04-15 15:45:00,446.26,446.99,446.14,446.97,46861.0,436.069,436.7823,435.9517,436.7627,46861.0
2024-04-15 15:50:00,446.89,447.07,446.26,446.26,80847.0,436.6846,436.8605,436.069,436.069,80847.0
2024-04-15 15:55:00,446.21,446.64,445.39,445.39,136106.0,436.0201,436.4403,435.2188,435.2188,136106.0
2024-04-16 09:30:00,476.77,479.75,469.6,469.64,781586.0,465.8822,468.7942,458.876,458.915,781586.0
2024-04-16 09:35:00,469.83,474.89,467.94,473.24,418967.0,459.1007,464.0451,457.2539,462.4328,418967.0
2024-04-16 09:40:00,472.91,474.06,469.67,473.71,208912.0,462.1104,463.2341,458.9444,462.8921,208912.0
2024-04-16 09:45:00,473.5,474.8,470.62,472.91,211759.0,462.6869,463.9572,459.8727,462.1104,211759.0
2024-04-16 09:50:00,473.14,475.92,472.54,475.08,194872.0,462.3351,465.0516,461.7488,464.2308,194872.0
2024-04-16 09:55:00,475.1,476.97,474.17,475.15,258891.0,464.2504,466.0776,463.3416,464.2992,258891.0
2024-04-16 10:00:00,475.0,475.14,471.08,472.94,160747.0,464.1526,464.2894,460.3222,462.1397,160747.0
2024-04-16 10:05:00,472.94,473.87,470.33,471.6,110645.0,462.1397,463.0484,459.5893,460.8303,110645.0
2024-04-16 10:10:00,471.46,472.66,470.71,472.2,100916.0,460.6935,461.8661,459.9606,461.4166,100916.0
2024-04-16 10:15:00,472.21,474.17,471.77,472.43,108510.0,461.4264,463.3416,460.9964,461.6413,108510.0
2024-04-16 10:20:00,472.05,472.79,471.41,472.55,82831.0,461.27,461.9931,460.6446,461.7586,82831.0
2024-04-16 10:25:00,472.61,473.3,471.37,471.62,133500.0,461.8172,462.4915,460.6055,460.8498,133500.0
2024-04-16 10:30:00,471.61,471.69,469.29,470.47,124179.0,460.8401,460.9182,458.573,459.7261,124179.0
2024-04-16 10:35:00,470.56,470.92,469.6,470.65,103005.0,459.814,460.1658,458.876,459.902,103005.0
2024-04-16 10:40:00,470.53,470.53,469.01,469.67,223017.0,459.7847,459.7847,458.2994,458.9444,223017.0
2024-04-16 10:45:00,469.67,469.67,465.68,466.9,267543.0,458.9444,458.9444,455.0455,456.2376,267543.0
2024-04-16 10:50:00,466.87,467.33,465.6,466.61,134237.0,456.2083,456.6578,454.9673,455.9542,134237.0
2024-04-16 10:55:00,466.78,468.6,465.6,468.32,103573.0,456.1204,457.8988,454.9673,457.6252,103573.0
2024-04-16 11:00:00,468.47,469.41,467.52,469.12,91373.0,457.7718,458.6903,456.8435,458.4069,91373.0
2024-04-16 11:05:00,469.08,470.63,469.08,469.7,114369.0,458.3678,459.8824,458.3678,458.9737,114369.0
2024-04-16 11:10:00,469.72,471.36,469.18,471.18,93951.0,458.9932,460.5958,458.4655,460.4199,93951.0
2024-04-16 11:15:00,471.19,471.75,469.34,469.47,75861.0,460.4296,460.9769,458.6219,458.7489,75861.0
2024-04-16 11:20:00,469.35,469.81,468.68,469.49,63336.0,458.6317,459.0812,457.977,458.7685,63336.0
2024-04-16 11:25:00,469.36,470.81,469.35,470.18,50104.0,458.6414,460.0583,458.6317,459.4427,50104.0
2024-04-16 11:30:00,470.01,471.0,469.93,470.97,58293.0,459.2766,460.244,459.1984,460.2147,58293.0
2024-04-16 11:35:00,471.0,471.49,470.64,470.98,48429.0,460.244,460.7228,459.8922,460.2244,48429.0
2024-04-16 11:40:00,470.97,472.83,470.19,472.61,68717.0,460.2147,462.0322,459.4525,461.8172,68717.0
2024-04-16 11:45:00,472.76,473.55,472.08,473.12,90831.0,461.9638,462.7357,461.2993,462.3156,90831.0
2024-04-16 11:50:00,473.03,473.31,472.37,472.66,51962.0,462.2276,462.5012,461.5827,461.8661,51962.0
2024-04-16 11:55:00,472.54,473.85,472.51,473.61,50182.0,461.7488,463.0289,461.7195,462.7944,50182.0
2024-04-16 12:00:00,473.51,473.85,472.25,472.52,59036.0,462.6967,463.0289,461.4654,461.7293,59036.0
2024-04-16 12:05:00,472.59,473.25,472.29,473.22,33212.0,461.7977,462.4426,461.5045,462.4133,33212.0
2024-04-16 12:10:00,473.31,473.31,472.25,473.0,38347.0,462.5012,462.5012,461.4654,462.1983,38347.0
2024-04-16 12:15:00,473.14,473.22,472.69,473.0,21494.0,462.3351,462.4133,461.8954,462.1983,21494.0
2024-04-16 12:20:00,472.97,474.17,472.87,473.42,36801.0,462.169,463.3416,462.0713,462.6087,36801.0
2024-04-16 12:25:00,473.44,473.83,473.2,473.63,42376.0,462.6283,463.0094,462.3937,462.8139,42376.0
2024-04-16 12:30:00,473.63,474.22,473.55,473.86,49078.0,462.8139,463.3904,462.7357,463.0387,49078.0
2024-04-16 12:35:00,473.94,474.29,473.69,474.07,40503.0,463.1168,463.4589,462.8726,463.2439,40503.0
2024-04-16 12:40:00,474.1,474.29,472.25,472.44,86289.0,463.2732,463.4589,461.4654,461.6511,86289.0
2024-04-16 12:45:00,472.56,473.65,472.08,473.28,66794.0,461.7684,462.8335,461.2993,462.4719,66794.0
2024-04-16 12:50:00,473.23,473.78,472.25,472.66,56567.0,462.4231,462.9605,461.4654,461.8661,56567.0
2024-04-16 12:55:00,472.56,472.57,470.18,470.28,49856.0,461.7684,461.7781,459.4427,459.5404,49856.0
2024-04-16 13:00:00,470.49,471.07,469.74,469.74,50067.0,459.7456,460.3124,459.0128,459.0128,50067.0
2024-04-16 13:05:00,469.62,469.72,468.5,468.73,38018.0,458.8955,458.9932,457.8011,458.0258,38018.0
2024-04-16 13:10:00,468.68,470.5,468.67,469.59,58116.0,457.977,459.7554,457.9672,458.8662,58116.0
2024-04-16 13:15:00,469.45,469.82,469.15,469.47,28140.0,458.7294,459.0909,458.4362,458.7489,28140.0
2024-04-16 13:20:00,469.68,470.28,469.37,469.73,39270.0,458.9541,459.5404,458.6512,459.003,39270.0
2024-04-16 13:25:00,469.78,469.83,468.9,469.27,25734.0,459.0518,459.1007,458.1919,458.5535,25734.0
2024-04-16 13:30:00,469.3,469.3,468.5,468.79,46736.0,458.5828,458.5828,457.8011,458.0845,46736.0
2024-04-16 13:35:00,468.8,469.62,468.67,469.46,28420.0,458.0942,458.8955,457.9672,458.7392,28420.0
2024-04-16 13:40:00,469.52,470.25,469.3,469.37,28294.0,458.7978,459.5111,458.5828,458.6512,28294.0
2024-04-16 13:45:00,469.45,470.11,468.96,469.12,23942.0,458.7294,459.3743,458.2506,458.4069,23942.0
2024-04-16 13:50:00,469.11,469.32,467.61,467.87,54236.0,458.3971,458.6023,456.9314,457.1855,54236.0
2024-04-16 13:55:00,467.83,468.41,467.5,468.27,34676.0,457.1464,457.7131,456.8239,457.5763,34676.0
2024-04-16 14:00:00,468.4,468.54,467.5,468.42,31216.0,457.7034,457.8402,456.8239,457.7229,31216.0
2024-04-16 14:05:00,468.32,469.81,468.21,469.66,32925.0,457.6252,459.0812,457.5177,458.9346,32925.0
2024-04-16 14:10:00,469.54,469.54,467.85,467.86,24395.0,458.8173,458.8173,457.1659,457.1757,24395.0
2024-04-16 14:15:00,467.88,467.88,466.93,467.06,49178.0,457.1952,457.1952,456.2669,456.394,49178.0
2024-04-16 14:20:00,467.06,467.17,466.01,466.65,29929.0,456.394,456.5014,455.3679,455.9933,29929.0
2024-04-16 14:25:00,466.68,467.61,466.1,466.1,26029.0,456.0226,456.9314,455.4559,455.4559,26029.0
2024-04-16 14:30:00,466.0,466.77,465.84,466.57,36366.0,455.3582,456.1106,455.2018,455.9151,36366.0
2024-04-16 14:35:00,466.49,467.43,466.4,467.08,17184.0,455.837,456.7555,455.749,456.4135,17184.0
2024-04-16 14:40:00,467.08,467.96,467.0,467.47,31724.0,456.4135,457.2734,456.3353,456.7946,31724.0
2024-04-16 14:45:00,467.47,468.2,467.14,467.83,32867.0,456.7946,457.5079,456.4721,457.1464,32867.0
2024-04-16 14:50:00,467.85,468.81,467.84,468.68,31367.0,457.1659,458.104,457.1561,457.977,31367.0
2024-04-16 14:55:00,468.71,469.01,468.47,469.01,27030.0,458.0063,458.2994,457.7718,458.2994,27030.0
2024-04-16 15:00:00,469.04,469.5,468.39,468.39,46452.0,458.3287,458.7782,457.6936,457.6936,46452.0
2024-04-16 15:05:00,468.35,468.59,467.99,468.05,51128.0,457.6545,457.889,457.3027,457.3614,51128.0
2024-04-16 15:10:00,468.03,468.81,467.39,468.81,51961.0,457.3418,458.104,456.7164,458.104,51961.0
2024-04-16 15:15:00,468.7,470.45,468.41,470.43,50528.0,457.9965,459.7065,457.7131,459.687,50528.0
2024-04-16 15:20:00,470.5,471.45,470.43,471.05,79615.0,459.7554,460.6837,459.687,460.2928,79615.0
2024-04-16 15:25:00,470.96,471.22,470.71,470.92,49775.0,460.2049,460.459,459.9606,460.1658,49775.0
2024-04-16 15:30:00,470.84,471.02,470.0,470.13,72372.0,460.0876,460.2635,459.2668,459.3939,72372.0
2024-04-16 15:35:00,470.08,471.4,469.87,471.24,71744.0,459.345,460.6348,459.1398,460.4785,71744.0
2024-04-16 15:40:00,471.25,471.82,470.72,471.11,85724.0,460.4883,461.0453,459.9704,460.3515,85724.0
2024-04-16 15:45:00,471.11,471.8,471.04,471.79,81686.0,460.3515,461.0257,460.2831,461.0159,81686.0
2024-04-16 15:50:00,471.75,471.81,469.91,471.25,166820.0,460.9769,461.0355,459.1789,460.4883,166820.0
2024-04-16 15:55:00,471.29,471.32,468.84,469.01,403612.0,460.5274,460.5567,458.1333,458.2994,403612.0
2024-04-17 09:30:00,478.6,487.92,476.53,486.2,658538.0,467.6704,476.7776,465.6477,475.0969,658538.0
2024-04-17 09:35:00,485.94,488.0,483.76,486.87,342108.0,474.8428,476.8558,472.7126,475.7516,342108.0
2024-04-17 09:40:00,486.59,487.14,483.98,484.3,141543.0,475.478,476.0154,472.9276,473.2403,141543.0
2024-04-17 09:45:00,484.12,485.41,483.17,485.0,102988.0,473.0644,474.3249,472.1361,473.9243,102988.0
2024-04-17 09:50:00,485.07,485.88,482.92,484.45,104053.0,473.9927,474.7842,471.8918,473.3868,104053.0
2024-04-17 09:55:00,484.31,484.83,483.06,483.14,68457.0,473.25,473.7582,472.0286,472.1067,68457.0
2024-04-17 10:00:00,483.2,484.28,482.82,483.23,114871.0,472.1654,473.2207,471.7941,472.1947,114871.0
2024-04-17 10:05:00,483.23,483.28,479.79,480.63,90923.0,472.1947,472.2436,468.8332,469.6541,90923.0
2024-04-17 10:10:00,480.48,480.48,478.57,478.78,61411.0,469.5075,469.5075,467.6411,467.8463,61411.0
2024-04-17 10:15:00,478.88,479.4,478.28,478.7,67356.0,467.944,468.4522,467.3577,467.7681,67356.0
2024-04-17 10:20:00,478.72,479.38,477.71,477.78,43690.0,467.7877,468.4326,466.8007,466.8692,43690.0
2024-04-17 10:25:00,477.89,478.79,477.74,478.5,65470.0,466.9766,467.8561,466.8301,467.5727,65470.0
2024-04-17 10:30:00,478.5,479.43,478.12,479.32,164032.0,467.5727,468.4815,467.2014,468.374,164032.0
2024-04-17 10:35:00,479.32,479.86,478.27,478.48,80409.0,468.374,468.9017,467.348,467.5532,80409.0
2024-04-17 10:40:00,478.48,478.71,477.02,477.62,61562.0,467.5532,467.7779,466.1265,466.7128,61562.0
2024-04-17 10:45:00,477.62,477.62,476.15,476.98,41402.0,466.7128,466.7128,465.2764,466.0874,41402.0
2024-04-17 10:50:00,477.13,477.42,475.72,476.2,31139.0,466.234,466.5174,464.8562,465.3252,31139.0
2024-04-17 10:55:00,476.2,476.2,474.59,475.36,39415.0,465.3252,465.3252,463.752,464.5044,39415.0
2024-04-17 11:00:00,475.34,476.54,475.05,476.48,35180.0,464.4849,465.6575,464.2015,465.5988,35180.0
2024-04-17 11:05:00,476.55,476.55,475.1,475.85,25935.0,465.6672,465.6672,464.2504,464.9832,25935.0
2024-04-17 11:10:00,475.78,475.97,475.45,475.62,27507.0,464.9148,465.1005,464.5924,464.7585,27507.0
2024-04-17 11:15:00,475.6,476.46,475.0,476.32,56815.0,464.7389,465.5793,464.1526,465.4425,56815.0
2024-04-17 11:20:00,476.24,477.15,475.84,476.15,56417.0,465.3643,466.2535,464.9735,465.2764,56417.0
2024-04-17 11:25:00,476.15,476.23,475.4,475.75,46983.0,465.2764,465.3545,464.5435,464.8855,46983.0
2024-04-17 11:30:00,475.75,476.79,475.33,476.79,40233.0,464.8855,465.9018,464.4751,465.9018,40233.0
2024-04-17 11:35:00,476.79,476.86,476.27,476.85,32046.0,465.9018,465.9702,465.3936,465.9604,32046.0
2024-04-17 11:40:00,476.8,477.6,476.64,477.31,61511.0,465.9115,466.6933,465.7552,466.4099,61511.0
2024-04-17 11:45:00,477.32,478.18,476.86,478.18,42772.0,466.4197,467.26,465.9702,467.26,42772.0
2024-04-17 11:50:00,478.21,479.32,478.0,479.31,32285.0,467.2893,468.374,467.0841,468.3642,32285.0
2024-04-17 11:55:00,479.19,479.85,479.19,479.78,51662.0,468.247,468.8919,468.247,468.8235,51662.0
2024-04-17 12:00:00,479.65,481.29,479.65,481.29,48640.0,468.6964,470.299,468.6964,470.299,48640.0
2024-04-17 12:05:00,481.18,481.99,481.1,481.75,57575.0,470.1915,470.983,470.1133,470.7485,57575.0
2024-04-17 12:10:00,481.84,483.03,481.23,481.41,90373.0,470.8364,471.9993,470.2404,470.4163,90373.0
2024-04-17 12:15:00,481.49,482.16,480.8,481.67,56218.0,470.4944,471.1491,469.8202,470.6703,56218.0
2024-04-17 12:20:00,481.66,482.65,481.66,482.57,32724.0,470.6605,471.6279,470.6605,471.5498,32724.0
2024-04-17 12:25:00,482.56,483.08,482.36,482.42,36176.0,471.54,472.0481,471.3446,471.4032,36176.0
2024-04-17 12:30:00,482.44,482.51,481.31,481.38,28560.0,471.4227,471.4911,470.3185,470.3869,28560.0
2024-04-17 12:35:00,481.46,482.89,481.18,482.88,53450.0,470.4651,471.8625,470.1915,471.8527,53450.0
2024-04-17 12:40:00,482.68,483.76,482.36,483.68,42781.0,471.6573,472.7126,471.3446,472.6344,42781.0
2024-04-17 12:45:00,483.54,484.0,482.98,483.35,37702.0,472.4976,472.9471,471.9504,472.312,37702.0
2024-04-17 12:50:00,483.32,483.32,481.97,483.1,45412.0,472.2826,472.2826,470.9635,472.0677,45412.0
2024-04-17 12:55:00,482.95,484.71,482.85,483.93,59827.0,471.9211,473.6409,471.8234,472.8787,59827.0
2024-04-17 13:00:00,483.83,484.52,483.55,484.44,41052.0,472.781,473.4552,472.5074,473.3771,41052.0
2024-04-17 13:05:00,484.45,484.46,483.88,484.12,24715.0,473.3868,473.3966,472.8298,473.0644,24715.0
2024-04-17 13:10:00,484.09,485.1,483.84,485.1,45056.0,473.0351,474.022,472.7908,474.022,45056.0
2024-04-17 13:15:00,485.07,485.73,484.78,484.89,44662.0,473.9927,474.6376,473.7093,473.8168,44662.0
2024-04-17 13:20:00,484.89,484.89,482.73,482.73,41160.0,473.8168,473.8168,471.7061,471.7061,41160.0
2024-04-17 13:25:00,482.88,483.44,482.68,483.38,47039.0,471.8527,472.3999,471.6573,472.3413,47039.0
2024-04-17 13:30:00,483.45,483.45,482.92,483.35,26389.0,472.4097,472.4097,471.8918,472.312,26389.0
2024-04-17 13:35:00,483.34,483.41,482.92,483.13,21690.0,472.3022,472.3706,471.8918,472.097,21690.0
2024-04-17 13:40:00,483.13,483.13,482.22,482.49,41194.0,472.097,472.097,471.2078,471.4716,41194.0
2024-04-17 13:45:00,482.6,483.12,482.43,482.93,27533.0,471.5791,472.0872,471.413,471.9015,27533.0
2024-04-17 13:50:00,482.84,483.18,482.42,482.99,33743.0,471.8136,472.1458,471.4032,471.9602,33743.0
2024-04-17 13:55:00,482.99,483.05,482.15,482.98,23929.0,471.9602,472.0188,471.1394,471.9504,23929.0
2024-04-17 14:00:00,482.92,483.18,482.79,483.01,29542.0,471.8918,472.1458,471.7647,471.9797,29542.0
2024-04-17 14:05:00,483.16,483.31,482.86,483.15,32391.0,472.1263,472.2729,471.8331,472.1165,32391.0
2024-04-17 14:10:00,483.13,483.89,483.02,483.19,35607.0,472.097,472.8396,471.9895,472.1556,35607.0
2024-04-17 14:15:00,483.14,484.17,483.14,483.4,41235.0,472.1067,473.1132,472.1067,472.3608,41235.0
2024-04-17 14:20:00,483.49,483.5,482.2,482.45,26827.0,472.4488,472.4585,471.1882,471.4325,26827.0
2024-04-17 14:25:00,482.55,482.64,481.27,481.33,24313.0,471.5302,471.6182,470.2795,470.3381,24313.0
2024-04-17 14:30:00,481.42,482.55,481.06,482.55,41200.0,470.426,471.5302,470.0742,471.5302,41200.0
2024-04-17 14:35:00,482.57,483.18,482.51,483.08,20865.0,471.5498,472.1458,471.4911,472.0481,20865.0
2024-04-17 14:40:00,483.19,483.89,483.06,483.85,31314.0,472.1556,472.8396,472.0286,472.8005,31314.0
2024-04-17 14:45:00,483.88,484.29,483.49,483.74,35762.0,472.8298,473.2305,472.4488,472.693,35762.0
2024-04-17 14:50:00,483.74,484.52,482.9,483.08,36476.0,472.693,473.4552,471.8722,472.0481,36476.0
2024-04-17 14:55:00,483.2,483.25,479.54,481.1,110019.0,472.1654,472.2142,468.589,470.1133,110019.0
2024-04-17 15:00:00,481.23,481.38,480.72,480.96,27674.0,470.2404,470.3869,469.742,469.9765,27674.0
2024-04-17 15:05:00,481.04,481.15,480.31,480.79,24224.0,470.0547,470.1622,469.3414,469.8104,24224.0
2024-04-17 15:10:00,480.81,480.98,479.57,479.95,32099.0,469.83,469.9961,468.6183,468.9896,32099.0
2024-04-17 15:15:00,480.0,480.59,479.97,480.37,31491.0,469.0385,469.615,469.0091,469.4,31491.0
2024-04-17 15:20:00,480.37,480.95,480.15,480.81,45617.0,469.4,469.9668,469.185,469.83,45617.0
2024-04-17 15:25:00,480.78,480.85,480.21,480.46,30919.0,469.8006,469.869,469.2437,469.4879,30919.0
2024-04-17 15:30:00,480.5,480.56,479.82,480.06,38972.0,469.527,469.5857,468.8626,469.0971,38972.0
2024-04-17 15:35:00,480.06,480.35,479.62,480.32,49965.0,469.0971,469.3805,468.6671,469.3511,49965.0
2024-04-17 15:40:00,480.28,480.61,480.03,480.15,45600.0,469.3121,469.6345,469.0678,469.185,45600.0
2024-04-17 15:45:00,480.01,481.0,479.9,480.68,73758.0,469.0482,470.0156,468.9407,469.7029,73758.0
2024-04-17 15:50:00,480.66,481.22,479.22,479.68,143581.0,469.6834,470.2306,468.2763,468.7258,143581.0
2024-04-17 15:55:00,479.67,479.93,478.49,478.51,383863.0,468.716,468.9701,467.5629,467.5825,383863.0
2024-04-18 09:30:00,486.13,492.35,485.97,490.68,358698.0,475.0285,481.1064,474.8721,479.4746,358698.0
2024-04-18 09:35:00,490.52,493.48,490.19,493.38,148649.0,479.3182,482.2106,478.9957,482.1129,148649.0
2024-04-18 09:40:00,493.17,495.3,492.2,495.16,127500.0,481.9077,483.9891,480.9598,483.8523,127500.0
2024-04-18 09:45:00,495.22,495.41,493.58,494.07,89147.0,483.9109,484.0965,482.3083,482.7871,89147.0
2024-04-18 09:50:00,494.01,494.61,493.26,494.53,71024.0,482.7285,483.3148,481.9956,483.2366,71024.0
2024-04-18 09:55:00,494.54,496.66,494.37,495.95,170257.0,483.2464,485.318,483.0803,484.6242,170257.0
2024-04-18 10:00:00,495.95,497.5,495.59,497.47,109201.0,484.6242,486.1388,484.2724,486.1095,109201.0
2024-04-18 10:05:00,497.28,498.88,497.0,498.88,216588.0,485.9238,487.4873,485.6502,487.4873,216588.0
2024-04-18 10:10:00,498.88,499.97,498.0,499.97,189661.0,487.4873,488.5524,486.6274,488.5524,189661.0
2024-04-18 10:15:00,499.94,502.0,499.16,499.59,231430.0,488.5231,490.536,487.7609,488.1811,231430.0
2024-04-18 10:20:00,499.48,499.57,497.68,498.15,114989.0,488.0736,488.1615,486.3147,486.774,114989.0
2024-04-18 10:25:00,498.26,499.36,497.98,499.3,81107.0,486.8815,487.9563,486.6079,487.8977,81107.0
2024-04-18 10:30:00,499.36,500.15,497.95,499.46,89201.0,487.9563,488.7283,486.5785,488.0541,89201.0
2024-04-18 10:35:00,499.3,501.36,498.92,501.04,109240.0,487.8977,489.9107,487.5264,489.598,109240.0
2024-04-18 10:40:00,501.13,501.3,498.37,498.7,118017.0,489.6859,489.852,486.9889,487.3114,118017.0
2024-04-18 10:45:00,498.36,499.16,498.01,499.12,50664.0,486.9792,487.7609,486.6372,487.7218,50664.0
2024-04-18 10:50:00,499.22,499.56,497.0,497.29,64574.0,487.8195,488.1518,485.6502,485.9336,64574.0
2024-04-18 10:55:00,497.29,497.6,496.67,497.37,61660.0,485.9336,486.2365,485.3278,486.0118,61660.0
2024-04-18 11:00:00,497.31,498.63,496.9,496.9,62841.0,485.9532,487.243,485.5525,485.5525,62841.0
2024-04-18 11:05:00,497.1,497.66,496.6,496.73,33888.0,485.7479,486.2952,485.2594,485.3864,33888.0
2024-04-18 11:10:00,496.67,496.81,494.59,495.45,37510.0,485.3278,485.4646,483.2953,484.1356,37510.0
2024-04-18 11:15:00,495.5,495.62,494.5,494.64,33771.0,484.1845,484.3017,483.2073,483.3441,33771.0
2024-04-18 11:20:00,494.62,495.61,494.52,495.05,39690.0,483.3246,484.292,483.2269,483.7448,39690.0
2024-04-18 11:25:00,495.02,495.43,494.89,495.08,49481.0,483.7154,484.1161,483.5884,483.7741,49481.0
2024-04-18 11:30:00,494.94,495.2,493.37,493.6,69298.0,483.6373,483.8913,482.1031,482.3279,69298.0
2024-04-18 11:35:00,493.5,494.7,493.42,494.53,39466.0,482.2302,483.4028,482.152,483.2366,39466.0
2024-04-18 11:40:00,494.5,494.7,493.94,494.25,30461.0,483.2073,483.4028,482.6601,482.963,30461.0
2024-04-18 11:45:00,493.99,494.38,493.94,494.28,11425.0,482.709,483.0901,482.6601,482.9923,11425.0
2024-04-18 11:50:00,494.19,494.3,493.39,494.2,36983.0,482.9044,483.0119,482.1227,482.9142,36983.0
2024-04-18 11:55:00,494.22,494.22,493.4,493.66,35961.0,482.9337,482.9337,482.1324,482.3865,35961.0
2024-04-18 12:00:00,493.65,494.03,493.6,493.92,18003.0,482.3767,482.7481,482.3279,482.6406,18003.0
2024-04-18 12:05:00,493.85,493.98,493.38,493.55,21975.0,482.5722,482.6992,482.1129,482.279,21975.0
2024-04-18 12:10:00,493.6,493.8,492.76,492.81,20784.0,482.3279,482.5233,481.5071,481.5559,20784.0
2024-04-18 12:15:00,492.72,493.3,492.61,493.24,19341.0,481.468,482.0347,481.3605,481.9761,19341.0
2024-04-18 12:20:00,493.3,493.53,492.74,492.96,14987.0,482.0347,482.2595,481.4875,481.7025,14987.0
2024-04-18 12:25:00,492.85,493.45,492.7,493.35,16750.0,481.595,482.1813,481.4484,482.0836,16750.0
2024-04-18 12:30:00,493.46,493.47,492.3,492.3,17102.0,482.1911,482.2008,481.0576,481.0576,17102.0
2024-04-18 12:35:00,492.41,492.55,492.1,492.38,13513.0,481.1651,481.3019,480.8621,481.1357,13513.0
2024-04-18 12:40:00,492.4,492.75,492.1,492.35,35626.0,481.1553,481.4973,480.8621,481.1064,35626.0
2024-04-18 12:45:00,492.34,492.47,491.91,492.31,21609.0,481.0967,481.2237,480.6765,481.0673,21609.0
2024-04-18 12:50:00,492.31,492.85,492.16,492.84,20149.0,481.0673,481.595,480.9208,481.5852,20149.0
2024-04-18 12:55:00,492.75,493.37,492.7,493.33,20975.0,481.4973,482.1031,481.4484,482.064,20975.0
2024-04-18 13:00:00,493.24,493.95,493.17,493.95,28896.0,481.9761,482.6699,481.9077,482.6699,28896.0
2024-04-18 13:05:00,493.72,494.75,493.7,494.74,46589.0,482.4451,483.4516,482.4256,483.4418,46589.0
2024-04-18 13:10:00,494.74,495.04,494.27,494.84,36768.0,483.4418,483.735,482.9826,483.5396,36768.0
2024-04-18 13:15:00,494.77,494.81,493.88,494.24,42855.0,483.4712,483.5102,482.6015,482.9533,42855.0
2024-04-18 13:20:00,494.35,494.84,493.95,494.1,38484.0,483.0607,483.5396,482.6699,482.8165,38484.0
2024-04-18 13:25:00,494.05,494.39,493.31,493.93,24042.0,482.7676,483.0998,482.0445,482.6503,24042.0
2024-04-18 13:30:00,493.95,494.02,493.19,493.68,16914.0,482.6699,482.7383,481.9272,482.406,16914.0
2024-04-18 13:35:00,493.58,494.29,493.25,494.29,32656.0,482.3083,483.0021,481.9859,483.0021,32656.0
2024-04-18 13:40:00,494.24,494.93,494.08,494.93,24685.0,482.9533,483.6275,482.7969,483.6275,24685.0
2024-04-18 13:45:00,494.89,495.26,494.75,495.16,41406.0,483.5884,483.95,483.4516,483.8523,41406.0
2024-04-18 13:50:00,495.27,495.44,494.8,494.97,58518.0,483.9597,484.1259,483.5005,483.6666,58518.0
2024-04-18 13:55:00,494.98,495.75,494.88,495.54,44419.0,483.6764,484.4288,483.5786,484.2236,44419.0
2024-04-18 14:00:00,495.41,496.04,495.34,495.94,56540.0,484.0965,484.7122,484.0281,484.6144,56540.0
2024-04-18 14:05:00,495.9,496.03,495.11,495.18,51302.0,484.5754,484.7024,483.8034,483.8718,51302.0
2024-04-18 14:10:00,495.18,495.69,494.76,495.0,36101.0,483.8718,484.3701,483.4614,483.6959,36101.0
2024-04-18 14:15:00,495.05,496.02,495.0,495.88,25275.0,483.7448,484.6926,483.6959,484.5558,25275.0
2024-04-18 14:20:00,495.91,496.23,495.72,495.96,32787.0,484.5851,484.8978,484.3995,484.634,32787.0
2024-04-18 14:25:00,496.04,496.27,495.91,495.98,22972.0,484.7122,484.9369,484.5851,484.6535,22972.0
2024-04-18 14:30:00,495.98,496.19,495.78,495.92,40075.0,484.6535,484.8587,484.4581,484.5949,40075.0
2024-04-18 14:35:00,495.86,496.14,494.97,495.74,54787.0,484.5363,484.8099,483.6666,484.419,54787.0
2024-04-18 14:40:00,495.8,496.63,495.78,496.2,36604.0,484.4776,485.2887,484.4581,484.8685,36604.0
2024-04-18 14:45:00,496.14,496.51,495.92,496.44,27510.0,484.8099,485.1714,484.5949,485.103,27510.0
2024-04-18 14:50:00,496.37,496.5,495.87,495.99,81674.0,485.0346,485.1617,484.546,484.6633,81674.0
2024-04-18 14:55:00,496.0,496.57,495.97,496.57,41035.0,484.6731,485.2301,484.6438,485.2301,41035.0
2024-04-18 15:00:00,496.48,497.12,496.23,496.7,66957.0,485.1421,485.7675,484.8978,485.3571,66957.0
2024-04-18 15:05:00,496.61,496.86,496.28,496.48,60859.0,485.2691,485.5134,484.9467,485.1421,60859.0
2024-04-18 15:10:00,496.51,497.1,496.49,497.0,47043.0,485.1714,485.7479,485.1519,485.6502,47043.0
2024-04-18 15:15:00,497.06,497.25,496.87,497.09,48523.0,485.7089,485.8945,485.5232,485.7382,48523.0
2024-04-18 15:20:00,497.04,497.27,496.51,497.0,59644.0,485.6893,485.9141,485.1714,485.6502,59644.0
2024-04-18 15:25:00,497.05,497.23,496.62,496.69,50908.0,485.6991,485.875,485.2789,485.3473,50908.0
2024-04-18 15:30:00,496.74,497.06,496.1,496.64,70024.0,485.3962,485.7089,484.7708,485.2985,70024.0
2024-04-18 15:35:00,496.57,497.09,496.22,496.33,45260.0,485.2301,485.7382,484.888,484.9955,45260.0
2024-04-18 15:40:00,496.29,496.77,495.51,495.8,54811.0,484.9564,485.4255,484.1943,484.4776,54811.0
2024-04-18 15:45:00,495.75,496.43,494.87,496.4,137310.0,484.4288,485.0932,483.5689,485.0639,137310.0
2024-04-18 15:50:00,496.29,497.06,495.79,495.79,251072.0,484.9564,485.7089,484.4679,484.4679,251072.0
2024-04-18 15:55:00,495.81,496.07,493.0,493.19,390102.0,484.4874,484.7415,481.7416,481.9272,390102.0
2024-04-19 09:30:00,497.0,498.71,495.92,498.69,346238.0,485.6502,487.3212,484.5949,487.3016,346238.0
2024-04-19 09:35:00,498.39,498.47,495.56,498.13,97535.0,487.0085,487.0867,484.2431,486.7544,97535.0
2024-04-19 09:40:00,498.0,498.34,497.15,498.3,42253.0,486.6274,486.9596,485.7968,486.9205,42253.0
2024-04-19 09:45:00,498.3,500.11,497.59,500.1,88702.0,486.9205,488.6892,486.2268,488.6794,88702.0
2024-04-19 09:50:00,500.2,501.8,500.0,501.29,69393.0,488.7772,490.3406,488.5817,489.8423,69393.0
2024-04-19 09:55:00,501.43,502.01,501.0,501.13,85111.0,489.9791,490.5458,489.5589,489.6859,85111.0
2024-04-19 10:00:00,501.13,503.12,500.72,503.12,122404.0,489.6859,491.6305,489.2853,491.6305,122404.0
2024-04-19 10:05:00,502.95,504.32,502.12,504.2,63420.0,491.4644,492.8031,490.6533,492.6858,63420.0
2024-04-19 10:10:00,504.21,504.75,502.55,503.02,56384.0,492.6956,493.2232,491.0735,491.5328,56384.0
2024-04-19 10:15:00,503.09,503.23,500.9,501.46,87432.0,491.6012,491.738,489.4612,490.0084,87432.0
2024-04-19 10:20:00,501.14,501.5,500.38,500.54,42905.0,489.6957,490.0475,488.953,489.1094,42905.0
2024-04-19 10:25:00,500.7,501.86,499.75,501.72,45460.0,489.2657,490.3992,488.3374,490.2624,45460.0
2024-04-19 10:30:00,501.71,501.86,500.0,500.32,37596.0,490.2527,490.3992,488.5817,488.8944,37596.0
2024-04-19 10:35:00,500.1,500.9,499.89,500.39,57968.0,488.6794,489.4612,488.4742,488.9628,57968.0
2024-04-19 10:40:00,500.66,501.68,500.49,501.38,43704.0,489.2267,490.2234,489.0605,489.9302,43704.0
2024-04-19 10:45:00,501.49,501.66,500.95,501.47,39933.0,490.0377,490.2038,489.51,490.0182,39933.0
2024-04-19 10:50:00,501.5,502.39,501.31,501.98,32042.0,490.0475,490.9171,489.8618,490.5165,32042.0
2024-04-19 10:55:00,502.03,502.24,501.32,501.36,32431.0,490.5654,490.7706,489.8716,489.9107,32431.0
2024-04-19 11:00:00,501.39,501.8,501.22,501.65,20041.0,489.94,490.3406,489.7739,490.194,20041.0
2024-04-19 11:05:00,501.89,502.43,501.61,502.25,22791.0,490.4286,490.9562,490.155,490.7803,22791.0
2024-04-19 11:10:00,502.37,502.37,500.91,501.54,34929.0,490.8976,490.8976,489.4709,490.0866,34929.0
2024-04-19 11:15:00,501.54,501.9,501.18,501.76,32570.0,490.0866,490.4383,489.7348,490.3015,32570.0
2024-04-19 11:20:00,501.76,502.02,501.53,501.8,36096.0,490.3015,490.5556,490.0768,490.3406,36096.0
2024-04-19 11:25:00,501.97,502.36,501.82,502.19,22137.0,490.5067,490.8878,490.3602,490.7217,22137.0
2024-04-19 11:30:00,502.16,502.24,501.85,501.94,36706.0,490.6924,490.7706,490.3895,490.4774,36706.0
2024-04-19 11:35:00,501.94,502.56,501.67,502.44,35880.0,490.4774,491.0833,490.2136,490.966,35880.0
2024-04-19 11:40:00,502.48,502.75,502.33,502.51,24461.0,491.0051,491.2689,490.8585,491.0344,24461.0
2024-04-19 11:45:00,502.46,503.5,502.46,502.97,45815.0,490.9855,492.0018,490.9855,491.4839,45815.0
2024-04-19 11:50:00,502.97,502.98,502.58,502.83,26846.0,491.4839,491.4937,491.1028,491.3471,26846.0
2024-04-19 11:55:00,502.96,503.12,502.36,502.6,17198.0,491.4741,491.6305,490.8878,491.1223,17198.0
2024-04-19 12:00:00,502.51,503.7,502.42,503.56,27358.0,491.0344,492.1972,490.9465,492.0604,27358.0
2024-04-19 12:05:00,503.64,504.0,503.49,503.68,55639.0,492.1386,492.4904,491.992,492.1777,55639.0
2024-04-19 12:10:00,503.68,503.82,503.46,503.71,26827.0,492.1777,492.3145,491.9627,492.207,26827.0
2024-04-19 12:15:00,503.7,504.25,503.5,503.97,59125.0,492.1972,492.7347,492.0018,492.4611,59125.0
2024-04-19 12:20:00,503.98,505.26,503.97,504.87,85409.0,492.4708,493.7216,492.4611,493.3405,85409.0
2024-04-19 12:25:00,505.03,505.54,505.03,505.2,48222.0,493.4969,493.9952,493.4969,493.663,48222.0
2024-04-19 12:30:00,505.2,505.21,504.5,504.76,39707.0,493.663,493.6727,492.979,493.233,39707.0
2024-04-19 12:35:00,504.74,505.04,504.6,504.81,41528.0,493.2135,493.5066,493.0767,493.2819,41528.0
2024-04-19 12:40:00,504.79,505.09,504.46,504.85,26686.0,493.2623,493.5555,492.9399,493.321,26686.0
2024-04-19 12:45:00,504.92,505.11,504.57,504.87,26537.0,493.3894,493.575,493.0474,493.3405,26537.0
2024-04-19 12:50:00,504.86,505.6,504.7,504.7,22798.0,493.3307,494.0538,493.1744,493.1744,22798.0
2024-04-19 12:55:00,504.7,505.14,504.7,504.84,20652.0,493.1744,493.6043,493.1744,493.3112,20652.0
2024-04-19 13:00:00,504.84,505.29,504.47,505.23,20496.0,493.3112,493.7509,492.9496,493.6923,20496.0
2024-04-19 13:05:00,505.22,506.12,505.1,506.08,60969.0,493.6825,494.562,493.5653,494.5229,60969.0
2024-04-19 13:10:00,506.1,506.3,505.89,506.27,54012.0,494.5424,494.7379,494.3372,494.7085,54012.0
2024-04-19 13:15:00,506.29,507.3,506.21,506.94,66032.0,494.7281,495.715,494.6499,495.3632,66032.0
2024-04-19 13:20:00,507.13,507.13,506.67,507.01,48199.0,495.5489,495.5489,495.0994,495.4316,48199.0
2024-04-19 13:25:00,506.94,507.03,505.4,505.54,53078.0,495.3632,495.4512,493.8584,493.9952,53078.0
2024-04-19 13:30:00,505.48,505.82,505.41,505.71,18595.0,493.9366,494.2688,493.8682,494.1613,18595.0
2024-04-19 13:35:00,505.72,506.05,505.35,505.74,27533.0,494.1711,494.4936,493.8095,494.1906,27533.0
2024-04-19 13:40:00,505.77,505.94,505.5,505.6,16501.0,494.22,494.3861,493.9561,494.0538,16501.0
2024-04-19 13:45:00,505.65,505.94,505.52,505.76,22343.0,494.1027,494.3861,493.9757,494.2102,22343.0
2024-04-19 13:50:00,505.75,505.94,505.61,505.89,15314.0,494.2004,494.3861,494.0636,494.3372,15314.0
2024-04-19 13:55:00,505.8,505.89,504.96,505.18,18603.0,494.2493,494.3372,493.4285,493.6434,18603.0
2024-04-19 14:00:00,504.97,505.03,503.35,503.7,31971.0,493.4382,493.4969,491.8552,492.1972,31971.0
2024-04-19 14:05:00,503.75,503.97,503.11,503.12,25155.0,492.2461,492.4611,491.6207,491.6305,25155.0
2024-04-19 14:10:00,503.14,503.14,502.09,502.12,11636.0,491.65,491.65,490.624,490.6533,11636.0
2024-04-19 14:15:00,502.15,502.15,501.31,501.66,16930.0,490.6826,490.6826,489.8618,490.2038,16930.0
2024-04-19 14:20:00,501.55,501.67,501.03,501.4,31373.0,490.0963,490.2136,489.5882,489.9498,31373.0
2024-04-19 14:25:00,501.39,501.39,500.52,500.63,15487.0,489.94,489.94,489.0898,489.1973,15487.0
2024-04-19 14:30:00,500.66,500.96,500.43,500.74,20012.0,489.2267,489.5198,489.0019,489.3048,20012.0
2024-04-19 14:35:00,500.72,500.72,500.16,500.5,26655.0,489.2853,489.2853,488.7381,489.0703,26655.0
2024-04-19 14:40:00,500.48,500.61,500.12,500.52,18159.0,489.0508,489.1778,488.699,489.0898,18159.0
2024-04-19 14:45:00,500.61,500.84,500.3,500.42,19229.0,489.1778,489.4025,488.8749,488.9921,19229.0
2024-04-19 14:50:00,500.42,500.63,500.2,500.5,18914.0,488.9921,489.1973,488.7772,489.0703,18914.0
2024-04-19 14:55:00,500.5,501.11,500.5,500.78,35060.0,489.0703,489.6664,489.0703,489.3439,35060.0
2024-04-19 15:00:00,500.96,501.25,500.7,501.2,29771.0,489.5198,489.8032,489.2657,489.7543,29771.0
2024-04-19 15:05:00,501.18,501.18,500.76,500.81,24509.0,489.7348,489.7348,489.3244,489.3732,24509.0
2024-04-19 15:10:00,500.74,500.75,500.12,500.49,21194.0,489.3048,489.3146,488.699,489.0605,21194.0
2024-04-19 15:15:00,500.49,500.99,500.02,500.22,31859.0,489.0605,489.5491,488.6013,488.7967,31859.0
2024-04-19 15:20:00,500.22,500.72,500.22,500.37,27254.0,488.7967,489.2853,488.7967,488.9433,27254.0
2024-04-19 15:25:00,500.45,501.11,500.15,500.94,27347.0,489.0214,489.6664,488.7283,489.5003,27347.0
2024-04-19 15:30:00,500.89,501.11,500.73,500.94,51978.0,489.4514,489.6664,489.2951,489.5003,51978.0
2024-04-19 15:35:00,500.93,501.16,500.31,501.15,32963.0,489.4905,489.7152,488.8846,489.7055,32963.0
2024-04-19 15:40:00,501.12,501.81,500.81,501.76,35446.0,489.6761,490.3504,489.3732,490.3015,35446.0
2024-04-19 15:45:00,501.73,502.24,501.63,501.83,48626.0,490.2722,490.7706,490.1745,490.3699,48626.0
2024-04-19 15:50:00,501.81,502.21,501.63,501.71,69510.0,490.3504,490.7413,490.1745,490.2527,69510.0
2024-04-19 15:55:00,501.77,501.84,500.74,501.0,285232.0,490.3113,490.3797,489.3048,489.5589,285232.0
2024-04-22 09:30:00,497.78,499.42,495.31,497.64,122953.0,486.4124,488.015,483.9988,486.2756,122953.0
2024-04-22 09:35:00,497.85,498.48,496.92,497.48,44454.0,486.4808,487.0964,485.5721,486.1193,44454.0
2024-04-22 09:40:00,497.15,497.15,494.34,495.36,59500.0,485.7968,485.7968,483.051,484.0477,59500.0
2024-04-22 09:45:00,495.42,495.73,494.59,494.8,59955.0,484.1063,484.4092,483.2953,483.5005,59955.0
2024-04-22 09:50:00,494.8,495.92,494.57,494.95,63512.0,483.5005,484.5949,483.2757,483.647,63512.0
2024-04-22 09:55:00,495.01,495.54,494.41,494.64,41268.0,483.7057,484.2236,483.1194,483.3441,41268.0
2024-04-22 10:00:00,494.68,494.69,493.77,494.34,43844.0,483.3832,483.393,482.494,483.051,43844.0
2024-04-22 10:05:00,494.25,495.08,493.72,494.94,62910.0,482.963,483.7741,482.4451,483.6373,62910.0
2024-04-22 10:10:00,495.21,496.97,495.05,496.87,36602.0,483.9011,485.6209,483.7448,485.5232,36602.0
2024-04-22 10:15:00,496.88,496.88,495.69,496.35,29985.0,485.533,485.533,484.3701,485.0151,29985.0
2024-04-22 10:20:00,496.42,496.97,496.21,496.96,16508.0,485.0835,485.6209,484.8783,485.6111,16508.0
2024-04-22 10:25:00,496.96,497.68,496.25,496.95,52108.0,485.6111,486.3147,484.9174,485.6014,52108.0
2024-04-22 10:30:00,496.93,496.93,496.01,496.37,20793.0,485.5818,485.5818,484.6828,485.0346,20793.0
2024-04-22 10:35:00,496.25,496.73,495.66,496.73,23484.0,484.9174,485.3864,484.3408,485.3864,23484.0
2024-04-22 10:40:00,496.63,496.74,496.0,496.06,37965.0,485.2887,485.3962,484.6731,484.7317,37965.0
2024-04-22 10:45:00,496.0,496.1,494.75,494.87,42141.0,484.6731,484.7708,483.4516,483.5689,42141.0
2024-04-22 10:50:00,494.75,495.75,494.5,494.77,34281.0,483.4516,484.4288,483.2073,483.4712,34281.0
2024-04-22 10:55:00,494.9,495.92,494.82,495.65,55873.0,483.5982,484.5949,483.52,484.3311,55873.0
2024-04-22 11:00:00,495.74,496.18,495.64,496.06,24706.0,484.419,484.849,484.3213,484.7317,24706.0
2024-04-22 11:05:00,496.02,496.33,495.83,495.89,18422.0,484.6926,484.9955,484.507,484.5656,18422.0
2024-04-22 11:10:00,495.91,495.91,494.97,495.0,19402.0,484.5851,484.5851,483.6666,483.6959,19402.0
2024-04-22 11:15:00,494.99,495.86,494.93,495.86,16151.0,483.6861,484.5363,483.6275,484.5363,16151.0
2024-04-22 11:20:00,495.86,495.89,495.38,495.49,11995.0,484.5363,484.5656,484.0672,484.1747,11995.0
2024-04-22 11:25:00,495.56,496.04,495.44,495.97,25711.0,484.2431,484.7122,484.1259,484.6438,25711.0
2024-04-22 11:30:00,495.85,495.85,494.86,495.17,20674.0,484.5265,484.5265,483.5591,483.862,20674.0
2024-04-22 11:35:00,495.06,495.26,494.55,494.55,16621.0,483.7545,483.95,483.2562,483.2562,16621.0
2024-04-22 11:40:00,494.53,494.89,494.46,494.67,20979.0,483.2366,483.5884,483.1682,483.3734,20979.0
2024-04-22 11:45:00,494.78,495.91,494.69,495.91,13938.0,483.4809,484.5851,483.393,484.5851,13938.0
2024-04-22 11:50:00,495.92,496.71,495.89,496.65,13511.0,484.5949,485.3669,484.5656,485.3082,13511.0
2024-04-22 11:55:00,496.68,496.91,496.63,496.74,30077.0,485.3375,485.5623,485.2887,485.3962,30077.0
2024-04-22 12:00:00,496.79,497.18,496.69,497.0,32610.0,485.445,485.8261,485.3473,485.6502,32610.0
2024-04-22 12:05:00,497.0,497.24,496.34,496.76,30380.0,485.6502,485.8848,485.0053,485.4157,30380.0
2024-04-22 12:10:00,496.65,496.8,496.06,496.7,14227.0,485.3082,485.4548,484.7317,485.3571,14227.0
2024-04-22 12:15:00,496.7,496.83,496.39,496.54,32313.0,485.3571,485.4841,485.0542,485.2007,32313.0
2024-04-22 12:20:00,496.61,497.34,496.44,497.1,30056.0,485.2691,485.9825,485.103,485.7479,30056.0
2024-04-22 12:25:00,497.04,497.2,496.5,496.71,17588.0,485.6893,485.8457,485.1617,485.3669,17588.0
2024-04-22 12:30:00,496.6,496.85,496.08,496.18,18668.0,485.2594,485.5037,484.7512,484.849,18668.0
2024-04-22 12:35:00,496.18,496.18,494.85,495.17,11027.0,484.849,484.849,483.5493,483.862,11027.0
2024-04-22 12:40:00,495.13,495.24,494.75,495.03,8651.0,483.8229,483.9304,483.4516,483.7252,8651.0
2024-04-22 12:45:00,495.15,495.29,494.46,494.68,9999.0,483.8425,483.9793,483.1682,483.3832,9999.0
2024-04-22 12:50:00,494.67,495.03,494.49,494.72,10281.0,483.3734,483.7252,483.1976,483.4223,10281.0
2024-04-22 12:55:00,494.7,494.98,494.53,494.96,13040.0,483.4028,483.6764,483.2366,483.6568,13040.0
2024-04-22 13:00:00,494.96,495.49,494.78,495.15,13800.0,483.6568,484.1747,483.4809,483.8425,13800.0
2024-04-22 13:05:00,495.15,495.36,494.83,494.83,13975.0,483.8425,484.0477,483.5298,483.5298,13975.0
2024-04-22 13:10:00,494.84,495.07,494.66,495.06,14015.0,483.5396,483.7643,483.3637,483.7545,14015.0
2024-04-22 13:15:00,495.1,495.52,495.08,495.42,15326.0,483.7936,484.204,483.7741,484.1063,15326.0
2024-04-22 13:20:00,495.41,495.76,495.36,495.75,14425.0,484.0965,484.4385,484.0477,484.4288,14425.0
2024-04-22 13:25:00,495.76,496.29,495.76,496.23,17654.0,484.4385,484.9564,484.4385,484.8978,17654.0
2024-04-22 13:30:00,496.26,496.32,495.72,495.89,16732.0,484.9271,484.9858,484.3995,484.5656,16732.0
2024-04-22 13:35:00,495.85,496.0,495.29,495.78,15750.0,484.5265,484.6731,483.9793,484.4581,15750.0
2024-04-22 13:40:00,495.83,496.05,495.58,495.72,15014.0,484.507,484.7219,484.2627,484.3995,15014.0
2024-04-22 13:45:00,495.7,496.0,495.64,495.85,18969.0,484.3799,484.6731,484.3213,484.5265,18969.0
2024-04-22 13:50:00,495.93,496.81,495.84,496.59,26384.0,484.6047,485.4646,484.5167,485.2496,26384.0
2024-04-22 13:55:00,496.66,496.89,496.31,496.7,58804.0,485.318,485.5427,484.976,485.3571,58804.0
2024-04-22 14:00:00,496.69,496.79,495.59,496.0,19584.0,485.3473,485.445,484.2724,484.6731,19584.0
2024-04-22 14:05:00,495.96,496.55,495.96,496.48,23100.0,484.634,485.2105,484.634,485.1421,23100.0
2024-04-22 14:10:00,496.39,496.56,495.71,495.92,13976.0,485.0542,485.2203,484.3897,484.5949,13976.0
2024-04-22 14:15:00,495.92,496.42,495.91,496.34,16354.0,484.5949,485.0835,484.5851,485.0053,16354.0
2024-04-22 14:20:00,496.35,497.0,496.33,497.0,18653.0,485.0151,485.6502,484.9955,485.6502,18653.0
2024-04-22 14:25:00,496.92,496.93,496.32,496.5,23461.0,485.5721,485.5818,484.9858,485.1617,23461.0
2024-04-22 14:30:00,496.5,496.67,495.96,496.02,29530.0,485.1617,485.3278,484.634,484.6926,29530.0
2024-04-22 14:35:00,495.98,496.43,495.92,496.34,12700.0,484.6535,485.0932,484.5949,485.0053,12700.0
2024-04-22 14:40:00,496.34,496.34,495.27,495.33,17257.0,485.0053,485.0053,483.9597,484.0184,17257.0
2024-04-22 14:45:00,495.35,495.52,494.88,495.06,10094.0,484.0379,484.204,483.5786,483.7545,10094.0
2024-04-22 14:50:00,495.06,495.43,494.98,495.12,21734.0,483.7545,484.1161,483.6764,483.8132,21734.0
2024-04-22 14:55:00,495.05,495.28,494.91,495.05,32925.0,483.7448,483.9695,483.608,483.7448,32925.0
2024-04-22 15:00:00,494.98,495.13,493.89,494.44,42514.0,483.6764,483.8229,482.6113,483.1487,42514.0
2024-04-22 15:05:00,494.49,494.67,494.01,494.29,38480.0,483.1976,483.3734,482.7285,483.0021,38480.0
2024-04-22 15:10:00,494.37,494.68,493.87,493.96,40230.0,483.0803,483.3832,482.5917,482.6797,40230.0
2024-04-22 15:15:00,493.99,494.09,493.73,493.93,42609.0,482.709,482.8067,482.4549,482.6503,42609.0
2024-04-22 15:20:00,493.9,493.92,492.77,492.91,51184.0,482.621,482.6406,481.5168,481.6536,51184.0
2024-04-22 15:25:00,492.93,493.38,492.54,493.23,55666.0,481.6732,482.1129,481.2921,481.9663,55666.0
2024-04-22 15:30:00,493.19,493.21,492.62,492.84,43996.0,481.9272,481.9468,481.3703,481.5852,43996.0
2024-04-22 15:35:00,492.76,492.83,492.05,492.3,50608.0,481.5071,481.5755,480.8133,481.0576,50608.0
2024-04-22 15:40:00,492.24,492.58,492.03,492.4,58788.0,480.9989,481.3312,480.7937,481.1553,58788.0
2024-04-22 15:45:00,492.36,493.25,491.94,493.09,84802.0,481.1162,481.9859,480.7058,481.8295,84802.0
2024-04-22 15:50:00,493.04,493.13,492.0,492.45,94248.0,481.7807,481.8686,480.7644,481.2041,94248.0
2024-04-22 15:55:00,492.35,492.35,490.64,491.33,208499.0,481.1064,481.1064,479.4355,480.1097,208499.0
2024-04-23 09:30:00,491.0,491.49,485.97,486.51,93837.0,479.7873,480.2661,474.8721,475.3998,93837.0
2024-04-23 09:35:00,486.53,490.47,486.26,488.32,109885.0,475.4193,479.2694,475.1555,477.1685,109885.0
2024-04-23 09:40:00,488.25,490.12,487.92,490.02,48325.0,477.1001,478.9273,476.7776,478.8296,48325.0
2024-04-23 09:45:00,489.82,491.22,489.73,490.98,54589.0,478.6342,480.0022,478.5463,479.7677,54589.0
2024-04-23 09:50:00,491.13,492.18,491.03,492.04,57439.0,479.9143,480.9403,479.8166,480.8035,57439.0
2024-04-23 09:55:00,491.72,493.49,491.62,493.41,47381.0,480.4908,482.2204,480.3931,482.1422,47381.0
2024-04-23 10:00:00,493.62,494.31,492.94,493.31,22482.0,482.3474,483.0217,481.6829,482.0445,22482.0
2024-04-23 10:05:00,493.3,493.51,491.39,491.59,10968.0,482.0347,482.2399,480.1683,480.3638,10968.0
2024-04-23 10:10:00,491.33,491.58,489.54,489.62,15678.0,480.1097,480.354,478.3606,478.4388,15678.0
2024-04-23 10:15:00,489.64,491.46,489.41,491.15,35420.0,478.4583,480.2367,478.2336,479.9338,35420.0
2024-04-23 10:20:00,491.04,491.18,490.15,490.56,40223.0,479.8263,479.9631,478.9567,479.3573,40223.0
2024-04-23 10:25:00,490.49,491.39,490.33,490.75,29955.0,479.2889,480.1683,479.1326,479.543,29955.0
2024-04-23 10:30:00,490.9,491.14,490.75,490.9,18611.0,479.6895,479.9241,479.543,479.6895,18611.0
2024-04-23 10:35:00,490.86,491.99,490.81,491.84,13039.0,479.6504,480.7546,479.6016,480.6081,13039.0
2024-04-23 10:40:00,491.7,492.48,491.7,492.33,16023.0,480.4713,481.2335,480.4713,481.0869,16023.0
2024-04-23 10:45:00,492.33,492.33,491.61,492.2,10060.0,481.0869,481.0869,480.3833,480.9598,10060.0
2024-04-23 10:50:00,492.15,492.23,491.22,491.8,13143.0,480.911,480.9892,480.0022,480.569,13143.0
2024-04-23 10:55:00,491.7,492.36,491.48,492.2,20618.0,480.4713,481.1162,480.2563,480.9598,20618.0
2024-04-23 11:00:00,492.05,492.3,491.31,491.54,12966.0,480.8133,481.0576,480.0902,480.3149,12966.0
2024-04-23 11:05:00,491.63,491.64,490.57,490.6,12688.0,480.4029,480.4126,479.3671,479.3964,12688.0
2024-04-23 11:10:00,490.6,491.45,490.41,491.38,9521.0,479.3964,480.227,479.2107,480.1586,9521.0
2024-04-23 11:15:00,491.25,491.25,490.18,490.33,19515.0,480.0315,480.0315,478.986,479.1326,19515.0
2024-04-23 11:20:00,490.43,490.45,489.02,489.42,13339.0,479.2303,479.2498,477.8525,478.2433,13339.0
2024-04-23 11:25:00,489.33,490.37,489.21,489.98,60285.0,478.1554,479.1716,478.0381,478.7905,60285.0
2024-04-23 11:30:00,489.85,490.1,489.15,489.18,43153.0,478.6635,478.9078,477.9795,478.0088,43153.0
2024-04-23 11:35:00,489.31,489.52,488.61,488.97,16023.0,478.1358,478.3411,477.4518,477.8036,16023.0
2024-04-23 11:40:00,488.93,489.05,488.17,488.17,20700.0,477.7645,477.8818,477.0219,477.0219,20700.0
2024-04-23 11:45:00,488.19,488.6,488.04,488.5,11132.0,477.0414,477.4421,476.8948,477.3443,11132.0
2024-04-23 11:50:00,488.58,489.13,488.4,488.97,17628.0,477.4225,477.96,477.2466,477.8036,17628.0
2024-04-23 11:55:00,488.81,488.85,488.2,488.3,11897.0,477.6473,477.6864,477.0512,477.1489,11897.0
2024-04-23 12:00:00,488.37,488.51,487.87,488.44,14342.0,477.2173,477.3541,476.7287,477.2857,14342.0
2024-04-23 12:05:00,488.62,489.04,488.2,489.01,5487.0,477.4616,477.872,477.0512,477.8427,5487.0
2024-04-23 12:10:00,488.95,489.32,488.89,489.09,8408.0,477.7841,478.1456,477.7254,477.9209,8408.0
2024-04-23 12:15:00,489.19,489.3,488.82,488.99,7680.0,478.0186,478.1261,477.657,477.8232,7680.0
2024-04-23 12:20:00,489.0,489.82,488.86,489.8,19964.0,477.8329,478.6342,477.6961,478.6147,19964.0
2024-04-23 12:25:00,489.79,489.92,489.08,489.08,21428.0,478.6049,478.7319,477.9111,477.9111,21428.0
2024-04-23 12:30:00,489.08,489.34,488.8,489.28,16151.0,477.9111,478.1652,477.6375,478.1065,16151.0
2024-04-23 12:35:00,489.17,489.68,489.15,489.51,10660.0,477.999,478.4974,477.9795,478.3313,10660.0
2024-04-23 12:40:00,489.4,489.73,489.34,489.63,5884.0,478.2238,478.5463,478.1652,478.4485,5884.0
2024-04-23 12:45:00,489.54,489.54,488.12,488.12,22505.0,478.3606,478.3606,476.973,476.973,22505.0
2024-04-23 12:50:00,488.28,488.43,487.89,488.04,22958.0,477.1294,477.2759,476.7483,476.8948,22958.0
2024-04-23 12:55:00,487.95,488.18,487.61,487.75,20925.0,476.8069,477.0317,476.4747,476.6115,20925.0
2024-04-23 13:00:00,487.75,487.85,487.37,487.84,17469.0,476.6115,476.7092,476.2401,476.6994,17469.0
2024-04-23 13:05:00,487.7,488.12,487.64,487.93,14715.0,476.5626,476.973,476.504,476.7874,14715.0
2024-04-23 13:10:00,487.7,488.27,487.68,487.99,10587.0,476.5626,477.1196,476.5431,476.846,10587.0
2024-04-23 13:15:00,487.99,488.2,487.9,487.95,17517.0,476.846,477.0512,476.758,476.8069,17517.0
2024-04-23 13:20:00,488.01,488.24,487.94,488.09,16420.0,476.8655,477.0903,476.7971,476.9437,16420.0
2024-04-23 13:25:00,488.19,488.3,488.04,488.15,9811.0,477.0414,477.1489,476.8948,477.0023,9811.0
2024-04-23 13:30:00,488.18,488.49,488.04,488.45,11155.0,477.0317,477.3346,476.8948,477.2955,11155.0
2024-04-23 13:35:00,488.38,488.57,488.15,488.25,10511.0,477.2271,477.4127,477.0023,477.1001,10511.0
2024-04-23 13:40:00,488.27,488.78,488.26,488.38,18508.0,477.1196,477.6179,477.1098,477.2271,18508.0
2024-04-23 13:45:00,488.25,488.38,487.85,488.15,15114.0,477.1001,477.2271,476.7092,477.0023,15114.0
2024-04-23 13:50:00,488.08,488.22,487.75,487.85,22559.0,476.9339,477.0707,476.6115,476.7092,22559.0
2024-04-23 13:55:00,487.89,487.89,487.26,487.76,43067.0,476.7483,476.7483,476.1327,476.6212,43067.0
2024-04-23 14:00:00,487.67,488.3,487.67,488.14,19169.0,476.5333,477.1489,476.5333,476.9926,19169.0
2024-04-23 14:05:00,488.05,488.18,487.83,487.95,18444.0,476.9046,477.0317,476.6896,476.8069,18444.0
2024-04-23 14:10:00,488.0,488.13,487.64,487.69,17122.0,476.8558,476.9828,476.504,476.5528,17122.0
2024-04-23 14:15:00,487.74,487.99,487.7,487.91,18640.0,476.6017,476.846,476.5626,476.7678,18640.0
2024-04-23 14:20:00,487.85,488.19,487.75,487.85,10675.0,476.7092,477.0414,476.6115,476.7092,10675.0
2024-04-23 14:25:00,487.86,487.89,486.76,486.77,16470.0,476.719,476.7483,475.6441,475.6539,16470.0
2024-04-23 14:30:00,486.77,486.92,486.07,486.53,25877.0,475.6539,475.8004,474.9698,475.4193,25877.0
2024-04-23 14:35:00,486.49,486.92,486.47,486.55,18331.0,475.3802,475.8004,475.3607,475.4389,18331.0
2024-04-23 14:40:00,486.55,486.85,486.33,486.39,14062.0,475.4389,475.732,475.2239,475.2825,14062.0
2024-04-23 14:45:00,486.29,486.46,485.79,485.81,19160.0,475.1848,475.3509,474.6962,474.7158,19160.0
2024-04-23 14:50:00,485.88,486.53,485.8,486.13,14635.0,474.7842,475.4193,474.706,475.0285,14635.0
2024-04-23 14:55:00,486.33,486.66,485.91,486.05,11675.0,475.2239,475.5464,474.8135,474.9503,11675.0
2024-04-23 15:00:00,485.93,486.23,485.52,485.69,13593.0,474.833,475.1262,474.4324,474.5985,13593.0
2024-04-23 15:05:00,485.64,485.64,485.14,485.15,17358.0,474.5497,474.5497,474.0611,474.0708,17358.0
2024-04-23 15:10:00,485.2,485.67,484.97,485.38,20656.0,474.1197,474.579,473.895,474.2956,20656.0
2024-04-23 15:15:00,485.47,485.85,485.37,485.85,9054.0,474.3835,474.7549,474.2858,474.7549,9054.0
2024-04-23 15:20:00,485.74,486.03,485.37,486.03,19587.0,474.6474,474.9307,474.2858,474.9307,19587.0
2024-04-23 15:25:00,486.03,486.4,485.87,485.87,30217.0,474.9307,475.2923,474.7744,474.7744,30217.0
2024-04-23 15:30:00,485.81,486.33,485.55,486.01,16219.0,474.7158,475.2239,474.4617,474.9112,16219.0
2024-04-23 15:35:00,485.97,486.3,485.76,486.13,23968.0,474.8721,475.1946,474.6669,475.0285,23968.0
2024-04-23 15:40:00,486.09,486.57,485.8,485.89,21990.0,474.9894,475.4584,474.706,474.7939,21990.0
2024-04-23 15:45:00,485.89,486.28,485.83,486.02,45131.0,474.7939,475.175,474.7353,474.921,45131.0
2024-04-23 15:50:00,486.05,486.24,485.88,486.1,78506.0,474.9503,475.136,474.7842,474.9992,78506.0
2024-04-23 15:55:00,486.11,486.44,485.31,486.44,201931.0,475.0089,475.3314,474.2272,475.3314,201931.0
2024-04-24 09:30:00,483.78,484.49,481.02,482.0,201859.0,472.7321,473.4259,470.0352,470.9928,201859.0
2024-04-24 09:35:00,482.0,483.08,480.71,482.81,76373.0,470.9928,472.0481,469.7322,471.7843,76373.0
2024-04-24 09:40:00,482.81,483.47,482.17,482.44,48342.0,471.7843,472.4292,471.1589,471.4227,48342.0
2024-04-24 09:45:00,482.47,482.47,481.05,481.42,58672.0,471.452,471.452,470.0645,470.426,58672.0
2024-04-24 09:50:00,481.44,483.78,481.26,483.78,37383.0,470.4456,472.7321,470.2697,472.7321,37383.0
2024-04-24 09:55:00,483.59,484.94,483.58,484.22,50743.0,472.5465,473.8656,472.5367,473.1621,50743.0
2024-04-24 10:00:00,484.42,485.74,484.28,484.65,78639.0,473.3575,474.6474,473.2207,473.5823,78639.0
2024-04-24 10:05:00,484.75,485.21,483.72,483.89,24145.0,473.68,474.1295,472.6735,472.8396,24145.0
2024-04-24 10:10:00,483.72,484.48,483.2,483.21,18535.0,472.6735,473.4161,472.1654,472.1751,18535.0
2024-04-24 10:15:00,483.25,483.25,482.15,482.78,27012.0,472.2142,472.2142,471.1394,471.755,27012.0
2024-04-24 10:20:00,482.89,483.0,482.2,482.2,30486.0,471.8625,471.9699,471.1882,471.1882,30486.0
2024-04-24 10:25:00,482.36,482.47,481.71,481.95,36000.0,471.3446,471.452,470.7094,470.9439,36000.0
2024-04-24 10:30:00,481.8,483.78,481.76,483.68,31161.0,470.7973,472.7321,470.7583,472.6344,31161.0
2024-04-24 10:35:00,483.43,483.83,482.53,482.85,25686.0,472.3901,472.781,471.5107,471.8234,25686.0
2024-04-24 10:40:00,482.9,483.13,482.01,482.41,12998.0,471.8722,472.097,471.0026,471.3934,12998.0
2024-04-24 10:45:00,482.32,482.68,481.98,482.16,18256.0,471.3055,471.6573,470.9732,471.1491,18256.0
2024-04-24 10:50:00,482.29,482.85,481.97,482.72,15400.0,471.2762,471.8234,470.9635,471.6963,15400.0
2024-04-24 10:55:00,482.72,482.9,481.94,481.99,8129.0,471.6963,471.8722,470.9342,470.983,8129.0
2024-04-24 11:00:00,482.11,482.24,481.8,481.8,11820.0,471.1003,471.2273,470.7973,470.7973,11820.0
2024-04-24 11:05:00,481.94,482.59,481.8,482.23,15080.0,470.9342,471.5693,470.7973,471.2175,15080.0
2024-04-24 11:10:00,482.4,482.53,481.2,481.89,26775.0,471.3836,471.5107,470.2111,470.8853,26775.0
2024-04-24 11:15:00,481.81,481.81,481.21,481.3,11057.0,470.8071,470.8071,470.2208,470.3088,11057.0
2024-04-24 11:20:00,481.34,481.46,480.71,480.94,25650.0,470.3479,470.4651,469.7322,469.957,25650.0
2024-04-24 11:25:00,480.94,482.83,480.85,482.83,24725.0,469.957,471.8038,469.869,471.8038,24725.0
2024-04-24 11:30:00,482.84,483.31,482.45,483.21,10292.0,471.8136,472.2729,471.4325,472.1751,10292.0
2024-04-24 11:35:00,483.21,483.62,482.87,483.62,26483.0,472.1751,472.5758,471.8429,472.5758,26483.0
2024-04-24 11:40:00,483.63,483.63,482.53,482.53,17163.0,472.5856,472.5856,471.5107,471.5107,17163.0
2024-04-24 11:45:00,482.78,483.0,482.31,482.41,8791.0,471.755,471.9699,471.2957,471.3934,8791.0
2024-04-24 11:50:00,482.46,482.79,482.3,482.79,6662.0,471.4423,471.7647,471.2859,471.7647,6662.0
2024-04-24 11:55:00,482.81,483.53,482.81,483.44,19163.0,471.7843,472.4878,471.7843,472.3999,19163.0
2024-04-24 12:00:00,483.5,484.21,483.34,483.72,10835.0,472.4585,473.1523,472.3022,472.6735,10835.0
2024-04-24 12:05:00,483.69,483.74,483.43,483.5,4749.0,472.6442,472.693,472.3901,472.4585,4749.0
2024-04-24 12:10:00,483.62,484.16,483.62,483.84,7488.0,472.5758,473.1035,472.5758,472.7908,7488.0
2024-04-24 12:15:00,483.98,484.33,483.89,484.11,6580.0,472.9276,473.2696,472.8396,473.0546,6580.0
2024-04-24 12:20:00,484.21,484.21,483.31,483.31,6303.0,473.1523,473.1523,472.2729,472.2729,6303.0
2024-04-24 12:25:00,483.31,484.02,483.31,483.85,12907.0,472.2729,472.9667,472.2729,472.8005,12907.0
2024-04-24 12:30:00,483.92,484.0,483.6,483.79,8932.0,472.8689,472.9471,472.5562,472.7419,8932.0
2024-04-24 12:35:00,483.79,484.01,483.68,483.83,5321.0,472.7419,472.9569,472.6344,472.781,5321.0
2024-04-24 12:40:00,484.0,484.11,483.78,484.1,11675.0,472.9471,473.0546,472.7321,473.0448,11675.0
2024-04-24 12:45:00,484.16,484.22,484.0,484.2,6018.0,473.1035,473.1621,472.9471,473.1425,6018.0
2024-04-24 12:50:00,484.17,484.93,484.17,484.78,9355.0,473.1132,473.8559,473.1132,473.7093,9355.0
2024-04-24 12:55:00,484.93,485.49,484.7,485.22,9587.0,473.8559,474.4031,473.6311,474.1392,9587.0
2024-04-24 13:00:00,485.12,485.95,484.99,485.88,5878.0,474.0415,474.8526,473.9145,474.7842,5878.0
2024-04-24 13:05:00,485.95,486.07,485.75,485.8,8829.0,474.8526,474.9698,474.6571,474.706,8829.0
2024-04-24 13:10:00,485.88,486.5,485.88,486.1,8706.0,474.7842,475.39,474.7842,474.9992,8706.0
2024-04-24 13:15:00,486.22,486.9,486.04,486.68,10908.0,475.1164,475.7809,474.9405,475.5659,10908.0
2024-04-24 13:20:00,486.63,486.76,486.19,486.2,8244.0,475.517,475.6441,475.0871,475.0969,8244.0
2024-04-24 13:25:00,486.36,486.56,486.29,486.37,5171.0,475.2532,475.4486,475.1848,475.263,5171.0
2024-04-24 13:30:00,486.34,487.38,486.34,487.2,14219.0,475.2337,476.2499,475.2337,476.074,14219.0
2024-04-24 13:35:00,487.2,487.8,487.2,487.5,6323.0,476.074,476.6603,476.074,476.3672,6323.0
2024-04-24 13:40:00,487.63,487.95,487.49,487.58,4951.0,476.4942,476.8069,476.3574,476.4454,4951.0
2024-04-24 13:45:00,487.5,487.98,487.33,487.98,6140.0,476.3672,476.8362,476.2011,476.8362,6140.0
2024-04-24 13:50:00,487.75,487.81,487.42,487.53,6036.0,476.6115,476.6701,476.289,476.3965,6036.0
2024-04-24 13:55:00,487.6,488.28,487.6,487.96,5742.0,476.4649,477.1294,476.4649,476.8167,5742.0
2024-04-24 14:00:00,487.96,488.16,487.76,487.93,10084.0,476.8167,477.0121,476.6212,476.7874,10084.0
2024-04-24 14:05:00,488.07,488.07,487.48,487.84,6539.0,476.9242,476.9242,476.3476,476.6994,6539.0
2024-04-24 14:10:00,487.91,487.93,487.41,487.41,6432.0,476.7678,476.7874,476.2792,476.2792,6432.0
2024-04-24 14:15:00,487.31,487.96,487.3,487.55,8541.0,476.1815,476.8167,476.1717,476.416,8541.0
2024-04-24 14:20:00,487.71,487.99,487.49,487.49,8511.0,476.5724,476.846,476.3574,476.3574,8511.0
2024-04-24 14:25:00,487.49,487.72,487.33,487.63,5899.0,476.3574,476.5822,476.2011,476.4942,5899.0
2024-04-24 14:30:00,487.6,487.61,487.04,487.04,10329.0,476.4649,476.4747,475.9177,475.9177,10329.0
2024-04-24 14:35:00,487.07,487.52,486.96,487.06,37646.0,475.947,476.3867,475.8395,475.9372,37646.0
2024-04-24 14:40:00,487.04,487.22,486.86,487.01,9363.0,475.9177,476.0936,475.7418,475.8884,9363.0
2024-04-24 14:45:00,486.94,487.35,486.86,486.98,15789.0,475.82,476.2206,475.7418,475.8591,15789.0
2024-04-24 14:50:00,486.97,487.1,486.55,486.75,11363.0,475.8493,475.9763,475.4389,475.6343,11363.0
2024-04-24 14:55:00,486.89,487.07,486.6,486.71,9011.0,475.7711,475.947,475.4877,475.5952,9011.0
2024-04-24 15:00:00,486.72,486.72,486.24,486.24,6584.0,475.605,475.605,475.136,475.136,6584.0
2024-04-24 15:05:00,486.17,486.45,485.87,485.97,155061.0,475.0676,475.3412,474.7744,474.8721,155061.0
2024-04-24 15:10:00,485.85,486.59,485.55,486.5,15685.0,474.7549,475.478,474.4617,475.39,15685.0
2024-04-24 15:15:00,486.5,487.25,486.42,487.25,11392.0,475.39,476.1229,475.3118,476.1229,11392.0
2024-04-24 15:20:00,487.13,487.78,486.78,487.77,11199.0,476.0056,476.6408,475.6636,476.631,11199.0
2024-04-24 15:25:00,487.84,488.14,487.6,488.08,20237.0,476.6994,476.9926,476.4649,476.9339,20237.0
2024-04-24 15:30:00,487.85,487.95,487.3,487.31,13287.0,476.7092,476.8069,476.1717,476.1815,13287.0
2024-04-24 15:35:00,487.35,488.3,487.27,488.17,31084.0,476.2206,477.1489,476.1424,477.0219,31084.0
2024-04-24 15:40:00,488.33,488.86,488.17,488.67,29657.0,477.1782,477.6961,477.0219,477.5105,29657.0
2024-04-24 15:45:00,488.55,488.77,488.08,488.28,38801.0,477.3932,477.6082,476.9339,477.1294,38801.0
2024-04-24 15:50:00,488.32,488.84,488.21,488.33,44668.0,477.1685,477.6766,477.061,477.1782,44668.0
2024-04-24 15:55:00,488.3,488.86,487.33,487.37,139228.0,477.1489,477.6961,476.2011,476.2401,139228.0
2024-04-25 09:30:00,488.96,490.68,487.53,489.87,175618.0,477.7938,479.4746,476.3965,478.6831,175618.0
2024-04-25 09:35:00,489.62,492.44,489.24,492.17,103184.0,478.4388,481.1944,478.0674,480.9305,103184.0
2024-04-25 09:40:00,492.2,494.39,492.0,493.75,87708.0,480.9598,483.0998,480.7644,482.4745,87708.0
2024-04-25 09:45:00,494.03,494.15,491.62,492.71,33927.0,482.7481,482.8653,480.3931,481.4582,33927.0
2024-04-25 09:50:00,492.6,492.67,491.33,492.06,29039.0,481.3507,481.4191,480.1097,480.823,29039.0
2024-04-25 09:55:00,491.92,493.0,491.89,492.05,22795.0,480.6862,481.7416,480.6569,480.8133,22795.0
2024-04-25 10:00:00,492.15,493.11,491.95,492.29,34511.0,480.911,481.8491,480.7156,481.0478,34511.0
2024-04-25 10:05:00,492.19,492.65,491.8,492.39,31375.0,480.9501,481.3996,480.569,481.1455,31375.0
2024-04-25 10:10:00,492.26,493.33,491.41,493.1,38127.0,481.0185,482.064,480.1879,481.8393,38127.0
2024-04-25 10:15:00,493.2,494.03,492.97,493.3,50526.0,481.937,482.7481,481.7123,482.0347,50526.0
2024-04-25 10:20:00,493.3,493.74,493.12,493.53,12572.0,482.0347,482.4647,481.8588,482.2595,12572.0
2024-04-25 10:25:00,493.48,493.88,492.5,493.81,35735.0,482.2106,482.6015,481.253,482.5331,35735.0
2024-04-25 10:30:00,493.9,494.84,493.73,494.71,16111.0,482.621,483.5396,482.4549,483.4125,16111.0
2024-04-25 10:35:00,494.71,495.38,494.71,494.96,30573.0,483.4125,484.0672,483.4125,483.6568,30573.0
2024-04-25 10:40:00,495.02,495.16,493.74,494.07,24417.0,483.7154,483.8523,482.4647,482.7871,24417.0
2024-04-25 10:45:00,494.21,494.68,493.69,493.96,31308.0,482.9239,483.3832,482.4158,482.6797,31308.0
2024-04-25 10:50:00,493.94,494.26,493.87,494.16,17870.0,482.6601,482.9728,482.5917,482.8751,17870.0
2024-04-25 10:55:00,494.0,494.24,493.52,493.6,32008.0,482.7187,482.9533,482.2497,482.3279,32008.0
2024-04-25 11:00:00,493.61,494.75,493.49,494.43,15931.0,482.3376,483.4516,482.2204,483.1389,15931.0
2024-04-25 11:05:00,494.46,494.52,493.95,494.06,17398.0,483.1682,483.2269,482.6699,482.7774,17398.0
2024-04-25 11:10:00,493.98,494.12,493.16,493.61,19882.0,482.6992,482.836,481.8979,482.3376,19882.0
2024-04-25 11:15:00,493.56,495.32,493.41,495.12,24691.0,482.2888,484.0086,482.1422,483.8132,24691.0
2024-04-25 11:20:00,495.11,495.4,494.8,495.13,17392.0,483.8034,484.0868,483.5005,483.8229,17392.0
2024-04-25 11:25:00,495.22,495.4,494.8,494.99,25928.0,483.9109,484.0868,483.5005,483.6861,25928.0
2024-04-25 11:30:00,494.9,495.32,494.76,494.98,27684.0,483.5982,484.0086,483.4614,483.6764,27684.0
2024-04-25 11:35:00,494.88,495.39,494.88,495.07,13421.0,483.5786,484.077,483.5786,483.7643,13421.0
2024-04-25 11:40:00,495.12,495.67,495.12,495.31,16202.0,483.8132,484.3506,483.8132,483.9988,16202.0
2024-04-25 11:45:00,495.25,495.49,494.95,495.32,14294.0,483.9402,484.1747,483.647,484.0086,14294.0
2024-04-25 11:50:00,495.32,495.44,494.88,495.15,11174.0,484.0086,484.1259,483.5786,483.8425,11174.0
2024-04-25 11:55:00,495.1,495.4,494.88,495.11,35652.0,483.7936,484.0868,483.5786,483.8034,35652.0
2024-04-25 12:00:00,495.2,495.26,493.24,493.48,183666.0,483.8913,483.95,481.9761,482.2106,183666.0
2024-04-25 12:05:00,493.51,494.1,492.95,494.1,21813.0,482.2399,482.8165,481.6927,482.8165,21813.0
2024-04-25 12:10:00,494.09,494.14,493.11,493.65,13763.0,482.8067,482.8555,481.8491,482.3767,13763.0
2024-04-25 12:15:00,493.78,494.41,493.68,494.11,81348.0,482.5038,483.1194,482.406,482.8262,81348.0
2024-04-25 12:20:00,494.03,494.51,493.91,494.0,11219.0,482.7481,483.2171,482.6308,482.7187,11219.0
2024-04-25 12:25:00,494.03,494.44,494.0,494.31,8562.0,482.7481,483.1487,482.7187,483.0217,8562.0
2024-04-25 12:30:00,494.27,494.28,493.2,494.06,22510.0,482.9826,482.9923,481.937,482.7774,22510.0
2024-04-25 12:35:00,494.13,494.66,493.91,493.98,49969.0,482.8458,483.3637,482.6308,482.6992,49969.0
2024-04-25 12:40:00,493.97,494.42,493.85,494.11,14719.0,482.6894,483.1292,482.5722,482.8262,14719.0
2024-04-25 12:45:00,494.03,494.94,494.02,494.8,12508.0,482.7481,483.6373,482.7383,483.5005,12508.0
2024-04-25 12:50:00,494.8,495.11,494.6,494.8,10119.0,483.5005,483.8034,483.305,483.5005,10119.0
2024-04-25 12:55:00,494.9,495.0,494.26,494.84,13312.0,483.5982,483.6959,482.9728,483.5396,13312.0
2024-04-25 13:00:00,494.72,494.89,494.44,494.74,13705.0,483.4223,483.5884,483.1487,483.4418,13705.0
2024-04-25 13:05:00,494.8,494.84,494.35,494.55,27435.0,483.5005,483.5396,483.0607,483.2562,27435.0
2024-04-25 13:10:00,494.53,494.75,494.46,494.72,33187.0,483.2366,483.4516,483.1682,483.4223,33187.0
2024-04-25 13:15:00,494.7,494.86,494.16,494.24,36908.0,483.4028,483.5591,482.8751,482.9533,36908.0
2024-04-25 13:20:00,494.23,495.0,494.18,494.93,20787.0,482.9435,483.6959,482.8946,483.6275,20787.0
2024-04-25 13:25:00,494.76,495.35,494.56,495.33,9875.0,483.4614,484.0379,483.266,484.0184,9875.0
2024-04-25 13:30:00,495.18,495.31,494.92,495.16,8288.0,483.8718,483.9988,483.6177,483.8523,8288.0
2024-04-25 13:35:00,495.23,496.17,494.91,496.11,27566.0,483.9207,484.8392,483.608,484.7806,27566.0
2024-04-25 13:40:00,496.09,496.8,496.08,496.8,18798.0,484.761,485.4548,484.7512,485.4548,18798.0
2024-04-25 13:45:00,496.8,497.13,496.73,496.86,26609.0,485.4548,485.7773,485.3864,485.5134,26609.0
2024-04-25 13:50:00,496.98,497.05,496.37,496.45,33806.0,485.6307,485.6991,485.0346,485.1128,33806.0
2024-04-25 13:55:00,496.52,496.73,496.4,496.72,10850.0,485.1812,485.3864,485.0639,485.3766,10850.0
2024-04-25 14:00:00,496.77,496.85,496.39,496.52,28180.0,485.4255,485.5037,485.0542,485.1812,28180.0
2024-04-25 14:05:00,496.63,496.83,495.94,496.13,22180.0,485.2887,485.4841,484.6144,484.8001,22180.0
2024-04-25 14:10:00,496.13,496.31,495.84,496.25,15658.0,484.8001,484.976,484.5167,484.9174,15658.0
2024-04-25 14:15:00,496.28,496.59,495.24,495.36,20103.0,484.9467,485.2496,483.9304,484.0477,20103.0
2024-04-25 14:20:00,495.4,495.48,495.16,495.42,10145.0,484.0868,484.1649,483.8523,484.1063,10145.0
2024-04-25 14:25:00,495.49,495.55,493.93,493.98,53340.0,484.1747,484.2333,482.6503,482.6992,53340.0
2024-04-25 14:30:00,493.88,494.29,493.66,493.77,15811.0,482.6015,483.0021,482.3865,482.494,15811.0
2024-04-25 14:35:00,493.75,494.02,493.23,493.35,17258.0,482.4745,482.7383,481.9663,482.0836,17258.0
2024-04-25 14:40:00,493.35,494.17,493.29,493.41,11689.0,482.0836,482.8849,482.025,482.1422,11689.0
2024-04-25 14:45:00,493.44,493.53,493.08,493.33,16752.0,482.1715,482.2595,481.8198,482.064,16752.0
2024-04-25 14:50:00,493.3,493.89,493.17,493.6,10614.0,482.0347,482.6113,481.9077,482.3279,10614.0
2024-04-25 14:55:00,493.63,493.65,493.34,493.4,11093.0,482.3572,482.3767,482.0738,482.1324,11093.0
2024-04-25 15:00:00,493.51,494.33,493.51,494.28,17421.0,482.2399,483.0412,482.2399,482.9923,17421.0
2024-04-25 15:05:00,494.12,494.34,493.96,494.34,12692.0,482.836,483.051,482.6797,483.051,12692.0
2024-04-25 15:10:00,494.23,494.68,494.11,494.49,15820.0,482.9435,483.3832,482.8262,483.1976,15820.0
2024-04-25 15:15:00,494.55,495.07,494.38,494.75,19590.0,483.2562,483.7643,483.0901,483.4516,19590.0
2024-04-25 15:20:00,494.7,495.11,494.47,494.9,20764.0,483.4028,483.8034,483.178,483.5982,20764.0
2024-04-25 15:25:00,494.88,494.88,493.79,493.93,19043.0,483.5786,483.5786,482.5135,482.6503,19043.0
2024-04-25 15:30:00,493.91,493.98,493.52,493.57,16581.0,482.6308,482.6992,482.2497,482.2986,16581.0
2024-04-25 15:35:00,493.6,493.88,493.14,493.84,22030.0,482.3279,482.6015,481.8784,482.5624,22030.0
2024-04-25 15:40:00,493.73,493.9,493.11,493.31,26175.0,482.4549,482.621,481.8491,482.0445,26175.0
2024-04-25 15:45:00,493.34,493.59,492.77,493.4,24585.0,482.0738,482.3181,481.5168,482.1324,24585.0
2024-04-25 15:50:00,493.49,493.91,493.33,493.48,37715.0,482.2204,482.6308,482.064,482.2106,37715.0
2024-04-25 15:55:00,493.41,494.25,493.41,493.97,171936.0,482.1422,482.963,482.1422,482.6894,171936.0
2024-04-26 09:30:00,492.0,496.0,491.4,493.28,70031.0,480.7644,484.6731,480.1781,482.0152,70031.0
2024-04-26 09:35:00,493.19,493.87,491.5,492.68,23354.0,481.9272,482.5917,480.2758,481.4289,23354.0
2024-04-26 09:40:00,492.88,494.01,492.04,494.0,22068.0,481.6243,482.7285,480.8035,482.7187,22068.0
2024-04-26 09:45:00,493.94,494.11,492.76,493.05,23333.0,482.6601,482.8262,481.5071,481.7904,23333.0
2024-04-26 09:50:00,492.84,494.21,492.79,493.66,11274.0,481.5852,482.9239,481.5364,482.3865,11274.0
2024-04-26 09:55:00,493.79,493.79,491.76,492.19,20865.0,482.5135,482.5135,480.5299,480.9501,20865.0
2024-04-26 10:00:00,492.45,494.85,492.25,494.58,14427.0,481.2041,483.5493,481.0087,483.2855,14427.0
2024-04-26 10:05:00,494.74,495.26,494.69,494.85,15301.0,483.4418,483.95,483.393,483.5493,15301.0
2024-04-26 10:10:00,494.7,495.14,493.93,494.04,13086.0,483.4028,483.8327,482.6503,482.7578,13086.0
2024-04-26 10:15:00,494.04,494.59,493.61,493.83,12607.0,482.7578,483.2953,482.3376,482.5526,12607.0
2024-04-26 10:20:00,493.8,494.37,493.74,494.18,15058.0,482.5233,483.0803,482.4647,482.8946,15058.0
2024-04-26 10:25:00,494.12,494.56,493.78,494.56,12166.0,482.836,483.266,482.5038,483.266,12166.0
2024-04-26 10:30:00,494.5,495.23,494.33,495.18,14669.0,483.2073,483.9207,483.0412,483.8718,14669.0
2024-04-26 10:35:00,495.21,495.3,494.49,494.65,4458.0,483.9011,483.9891,483.1976,483.3539,4458.0
2024-04-26 10:40:00,494.71,494.77,493.87,494.01,14403.0,483.4125,483.4712,482.5917,482.7285,14403.0
2024-04-26 10:45:00,494.01,494.01,493.22,493.38,8155.0,482.7285,482.7285,481.9566,482.1129,8155.0
2024-04-26 10:50:00,493.32,494.46,493.29,493.88,17410.0,482.0543,483.1682,482.025,482.6015,17410.0
2024-04-26 10:55:00,493.84,494.04,493.48,493.7,7809.0,482.5624,482.7578,482.2106,482.4256,7809.0
2024-04-26 11:00:00,493.71,494.78,493.51,494.08,23791.0,482.4354,483.4809,482.2399,482.7969,23791.0
2024-04-26 11:05:00,493.93,494.32,493.68,493.75,54045.0,482.6503,483.0314,482.406,482.4745,54045.0
2024-04-26 11:10:00,493.78,494.14,493.56,493.6,7744.0,482.5038,482.8555,482.2888,482.3279,7744.0
2024-04-26 11:15:00,493.62,493.9,493.46,493.47,11207.0,482.3474,482.621,482.1911,482.2008,11207.0
2024-04-26 11:20:00,493.29,493.79,492.58,493.79,31096.0,482.025,482.5135,481.3312,482.5135,31096.0
2024-04-26 11:25:00,493.7,494.13,493.54,493.74,30576.0,482.4256,482.8458,482.2692,482.4647,30576.0
2024-04-26 11:30:00,493.75,494.39,493.75,494.33,17285.0,482.4745,483.0998,482.4745,483.0412,17285.0
2024-04-26 11:35:00,494.31,495.01,494.3,494.74,27518.0,483.0217,483.7057,483.0119,483.4418,27518.0
2024-04-26 11:40:00,494.75,495.21,494.65,495.0,11323.0,483.4516,483.9011,483.3539,483.6959,11323.0
2024-04-26 11:45:00,494.86,495.3,494.86,495.27,25929.0,483.5591,483.9891,483.5591,483.9597,25929.0
2024-04-26 11:50:00,495.32,495.81,494.98,495.08,23644.0,484.0086,484.4874,483.6764,483.7741,23644.0
2024-04-26 11:55:00,495.15,495.25,494.87,494.97,9077.0,483.8425,483.9402,483.5689,483.6666,9077.0
2024-04-26 12:00:00,495.05,495.13,494.2,494.2,7722.0,483.7448,483.8229,482.9142,482.9142,7722.0
2024-04-26 12:05:00,494.21,494.39,493.93,494.1,4637.0,482.9239,483.0998,482.6503,482.8165,4637.0
2024-04-26 12:10:00,494.25,494.29,493.93,494.29,3721.0,482.963,483.0021,482.6503,483.0021,3721.0
2024-04-26 12:15:00,494.34,494.51,494.11,494.38,8343.0,483.051,483.2171,482.8262,483.0901,8343.0
2024-04-26 12:20:00,494.23,494.52,494.11,494.24,4152.0,482.9435,483.2269,482.8262,482.9533,4152.0
2024-04-26 12:25:00,494.27,494.77,494.22,494.41,8715.0,482.9826,483.4712,482.9337,483.1194,8715.0
2024-04-26 12:30:00,494.48,494.48,494.14,494.14,2823.0,483.1878,483.1878,482.8555,482.8555,2823.0
2024-04-26 12:35:00,494.22,495.0,494.22,494.66,10798.0,482.9337,483.6959,482.9337,483.3637,10798.0
2024-04-26 12:40:00,494.63,494.98,494.63,494.69,2742.0,483.3344,483.6764,483.3344,483.393,2742.0
2024-04-26 12:45:00,494.73,495.1,494.65,494.94,5897.0,483.4321,483.7936,483.3539,483.6373,5897.0
2024-04-26 12:50:00,495.04,495.24,494.73,494.73,11490.0,483.735,483.9304,483.4321,483.4321,11490.0
2024-04-26 12:55:00,494.79,494.79,494.51,494.77,6060.0,483.4907,483.4907,483.2171,483.4712,6060.0
2024-04-26 13:00:00,494.77,495.63,494.76,495.62,14091.0,483.4712,484.3115,483.4614,484.3017,14091.0
2024-04-26 13:05:00,495.57,495.95,495.47,495.58,11595.0,484.2529,484.6242,484.1552,484.2627,11595.0
2024-04-26 13:10:00,495.67,496.23,495.66,496.01,8786.0,484.3506,484.8978,484.3408,484.6828,8786.0
2024-04-26 13:15:00,495.96,496.36,495.9,496.1,8760.0,484.634,485.0248,484.5754,484.7708,8760.0
2024-04-26 13:20:00,496.12,496.35,495.85,495.97,12387.0,484.7903,485.0151,484.5265,484.6438,12387.0
2024-04-26 13:25:00,495.99,496.42,495.98,496.4,3794.0,484.6633,485.0835,484.6535,485.0639,3794.0
2024-04-26 13:30:00,496.42,496.95,496.28,496.8,22230.0,485.0835,485.6014,484.9467,485.4548,22230.0
2024-04-26 13:35:00,496.74,497.11,496.72,497.11,7311.0,485.3962,485.7577,485.3766,485.7577,7311.0
2024-04-26 13:40:00,497.07,497.07,496.17,496.19,20674.0,485.7186,485.7186,484.8392,484.8587,20674.0
2024-04-26 13:45:00,496.28,496.9,496.28,496.9,4626.0,484.9467,485.5525,484.9467,485.5525,4626.0
2024-04-26 13:50:00,496.95,497.18,496.93,497.08,5348.0,485.6014,485.8261,485.5818,485.7284,5348.0
2024-04-26 13:55:00,497.05,497.23,496.57,496.77,10078.0,485.6991,485.875,485.2301,485.4255,10078.0
2024-04-26 14:00:00,496.79,496.86,496.55,496.83,9033.0,485.445,485.5134,485.2105,485.4841,9033.0
2024-04-26 14:05:00,496.81,496.88,496.55,496.78,11240.0,485.4646,485.533,485.2105,485.4353,11240.0
2024-04-26 14:10:00,496.8,496.93,496.47,496.63,5697.0,485.4548,485.5818,485.1323,485.2887,5697.0
2024-04-26 14:15:00,496.74,496.76,495.85,495.88,5634.0,485.3962,485.4157,484.5265,484.5558,5634.0
2024-04-26 14:20:00,495.81,496.13,495.7,496.0,8240.0,484.4874,484.8001,484.3799,484.6731,8240.0
2024-04-26 14:25:00,496.13,496.18,495.8,495.87,8691.0,484.8001,484.849,484.4776,484.546,8691.0
2024-04-26 14:30:00,495.88,495.93,495.69,495.73,8512.0,484.5558,484.6047,484.3701,484.4092,8512.0
2024-04-26 14:35:00,495.88,496.38,495.76,496.38,9793.0,484.5558,485.0444,484.4385,485.0444,9793.0
2024-04-26 14:40:00,496.37,496.62,496.1,496.49,8119.0,485.0346,485.2789,484.7708,485.1519,8119.0
2024-04-26 14:45:00,496.4,496.51,496.1,496.29,7550.0,485.0639,485.1714,484.7708,484.9564,7550.0
2024-04-26 14:50:00,496.5,496.58,496.34,496.58,7326.0,485.1617,485.2398,485.0053,485.2398,7326.0
2024-04-26 14:55:00,496.66,496.76,496.13,496.66,12751.0,485.318,485.4157,484.8001,485.318,12751.0
2024-04-26 15:00:00,496.69,496.71,496.18,496.35,9578.0,485.3473,485.3669,484.849,485.0151,9578.0
2024-04-26 15:05:00,496.24,496.59,495.88,496.29,14503.0,484.9076,485.2496,484.5558,484.9564,14503.0
2024-04-26 15:10:00,496.27,496.39,496.01,496.03,6628.0,484.9369,485.0542,484.6828,484.7024,6628.0
2024-04-26 15:15:00,496.03,496.1,495.77,496.0,5353.0,484.7024,484.7708,484.4483,484.6731,5353.0
2024-04-26 15:20:00,495.92,496.16,495.63,495.85,12373.0,484.5949,484.8294,484.3115,484.5265,12373.0
2024-04-26 15:25:00,495.84,495.92,495.39,495.81,14716.0,484.5167,484.5949,484.077,484.4874,14716.0
2024-04-26 15:30:00,495.9,495.93,495.7,495.77,12409.0,484.5754,484.6047,484.3799,484.4483,12409.0
2024-04-26 15:35:00,495.84,496.65,495.71,495.99,28778.0,484.5167,485.3082,484.3897,484.6633,28778.0
2024-04-26 15:40:00,496.08,496.19,495.31,495.51,21824.0,484.7512,484.8587,483.9988,484.1943,21824.0
2024-04-26 15:45:00,495.53,496.1,495.45,495.84,18662.0,484.2138,484.7708,484.1356,484.5167,18662.0
2024-04-26 15:50:00,495.75,496.04,495.5,495.5,29615.0,484.4288,484.7122,484.1845,484.1845,29615.0
2024-04-26 15:55:00,495.58,495.81,495.24,495.24,71284.0,484.2627,484.4874,483.9304,483.9304,71284.0
2024-04-29 09:30:00,495.71,497.35,494.77,495.44,53500.0,484.3897,485.9922,483.4712,484.1259,53500.0
2024-04-29 09:35:00,495.55,497.33,495.55,496.64,13919.0,484.2333,485.9727,484.2333,485.2985,13919.0
2024-04-29 09:40:00,496.87,497.17,496.38,497.12,13064.0,485.5232,485.8164,485.0444,485.7675,13064.0
2024-04-29 09:45:00,496.86,496.91,495.52,495.75,8680.0,485.5134,485.5623,484.204,484.4288,8680.0
2024-04-29 09:50:00,495.65,495.95,494.61,494.96,22737.0,484.3311,484.6242,483.3148,483.6568,22737.0
2024-04-29 09:55:00,494.85,495.02,493.12,493.27,19754.0,483.5493,483.7154,481.8588,482.0054,19754.0
2024-04-29 10:00:00,493.27,493.75,493.18,493.45,20157.0,482.0054,482.4745,481.9175,482.1813,20157.0
2024-04-29 10:05:00,493.33,493.33,491.5,491.95,19747.0,482.064,482.064,480.2758,480.7156,19747.0
2024-04-29 10:10:00,492.0,492.13,491.55,491.66,12445.0,480.7644,480.8914,480.3247,480.4322,12445.0
2024-04-29 10:15:00,491.67,492.92,491.66,492.32,7786.0,480.442,481.6634,480.4322,481.0771,7786.0
2024-04-29 10:20:00,492.2,493.41,492.17,493.31,7559.0,480.9598,482.1422,480.9305,482.0445,7559.0
2024-04-29 10:25:00,493.1,493.49,492.59,492.72,6584.0,481.8393,482.2204,481.3409,481.468,6584.0
2024-04-29 10:30:00,492.54,492.62,491.91,492.62,8841.0,481.2921,481.3703,480.6765,481.3703,8841.0
2024-04-29 10:35:00,492.62,492.72,492.11,492.32,8229.0,481.3703,481.468,480.8719,481.0771,8229.0
2024-04-29 10:40:00,492.21,492.24,491.74,492.15,10087.0,480.9696,480.9989,480.5104,480.911,10087.0
2024-04-29 10:45:00,492.0,492.0,490.58,490.64,11155.0,480.7644,480.7644,479.3768,479.4355,11155.0
2024-04-29 10:50:00,490.73,491.28,490.57,491.02,8851.0,479.5234,480.0609,479.3671,479.8068,8851.0
2024-04-29 10:55:00,491.0,491.41,490.91,491.41,8334.0,479.7873,480.1879,479.6993,480.1879,8334.0
2024-04-29 11:00:00,491.18,491.44,490.65,491.35,5783.0,479.9631,480.2172,479.4452,480.1293,5783.0
2024-04-29 11:05:00,491.34,492.04,491.26,491.5,13433.0,480.1195,480.8035,480.0413,480.2758,13433.0
2024-04-29 11:10:00,491.5,491.84,491.27,491.65,13687.0,480.2758,480.6081,480.0511,480.4224,13687.0
2024-04-29 11:15:00,491.69,491.96,491.35,491.51,11190.0,480.4615,480.7253,480.1293,480.2856,11190.0
2024-04-29 11:20:00,491.5,491.52,491.25,491.46,7367.0,480.2758,480.2954,480.0315,480.2367,7367.0
2024-04-29 11:25:00,491.37,491.4,490.28,490.38,14800.0,480.1488,480.1781,479.0837,479.1814,14800.0
2024-04-29 11:30:00,490.26,490.81,490.24,490.47,10144.0,479.0642,479.6016,479.0446,479.2694,10144.0
2024-04-29 11:35:00,490.6,490.8,490.42,490.65,4560.0,479.3964,479.5918,479.2205,479.4452,4560.0
2024-04-29 11:40:00,490.59,490.79,490.25,490.59,3723.0,479.3866,479.582,479.0544,479.3866,3723.0
2024-04-29 11:45:00,490.6,490.97,490.46,490.89,6882.0,479.3964,479.7579,479.2596,479.6798,6882.0
2024-04-29 11:50:00,490.92,491.41,490.92,491.37,8010.0,479.7091,480.1879,479.7091,480.1488,8010.0
2024-04-29 11:55:00,491.3,491.53,491.21,491.21,7514.0,480.0804,480.3051,479.9925,479.9925,7514.0
2024-04-29 12:00:00,491.21,491.21,490.68,490.84,6649.0,479.9925,479.9925,479.4746,479.6309,6649.0
2024-04-29 12:05:00,490.88,491.02,490.43,490.86,9874.0,479.67,479.8068,479.2303,479.6504,9874.0
2024-04-29 12:10:00,490.98,491.01,490.49,490.87,11698.0,479.7677,479.797,479.2889,479.6602,11698.0
2024-04-29 12:15:00,490.88,491.03,490.7,490.86,6846.0,479.67,479.8166,479.4941,479.6504,6846.0
2024-04-29 12:20:00,490.86,490.87,490.31,490.65,8140.0,479.6504,479.6602,479.113,479.4452,8140.0
2024-04-29 12:25:00,490.57,490.77,490.5,490.76,6077.0,479.3671,479.5625,479.2987,479.5527,6077.0
2024-04-29 12:30:00,490.77,490.85,490.51,490.84,5456.0,479.5625,479.6407,479.3084,479.6309,5456.0
2024-04-29 12:35:00,490.77,491.3,490.77,491.23,4460.0,479.5625,480.0804,479.5625,480.012,4460.0
2024-04-29 12:40:00,491.23,491.29,491.02,491.24,5448.0,480.012,480.0706,479.8068,480.0218,5448.0
2024-04-29 12:45:00,491.21,491.43,490.82,490.85,7103.0,479.9925,480.2074,479.6114,479.6407,7103.0
2024-04-29 12:50:00,490.82,490.83,490.37,490.54,2910.0,479.6114,479.6211,479.1716,479.3378,2910.0
2024-04-29 12:55:00,490.67,490.68,490.21,490.54,4090.0,479.4648,479.4746,479.0153,479.3378,4090.0
2024-04-29 13:00:00,490.38,490.53,490.31,490.53,2480.0,479.1814,479.328,479.113,479.328,2480.0
2024-04-29 13:05:00,490.3,490.63,490.29,490.46,6360.0,479.1032,479.4257,479.0935,479.2596,6360.0
2024-04-29 13:10:00,490.57,490.65,490.41,490.54,3920.0,479.3671,479.4452,479.2107,479.3378,3920.0
2024-04-29 13:15:00,490.55,490.57,490.22,490.29,2984.0,479.3475,479.3671,479.0251,479.0935,2984.0
2024-04-29 13:20:00,490.21,490.7,490.21,490.65,3699.0,479.0153,479.4941,479.0153,479.4452,3699.0
2024-04-29 13:25:00,490.6,490.74,490.5,490.63,5819.0,479.3964,479.5332,479.2987,479.4257,5819.0
2024-04-29 13:30:00,490.54,490.7,490.35,490.35,8058.0,479.3378,479.4941,479.1521,479.1521,8058.0
2024-04-29 13:35:00,490.42,490.46,490.3,490.4,8354.0,479.2205,479.2596,479.1032,479.201,8354.0
2024-04-29 13:40:00,490.4,490.5,490.28,490.39,3870.0,479.201,479.2987,479.0837,479.1912,3870.0
2024-04-29 13:45:00,490.38,490.78,490.33,490.76,3859.0,479.1814,479.5723,479.1326,479.5527,3859.0
2024-04-29 13:50:00,490.81,490.9,490.65,490.65,4368.0,479.6016,479.6895,479.4452,479.4452,4368.0
2024-04-29 13:55:00,490.78,490.81,490.62,490.79,3692.0,479.5723,479.6016,479.4159,479.582,3692.0
2024-04-29 14:00:00,490.68,490.86,490.21,490.33,6259.0,479.4746,479.6504,479.0153,479.1326,6259.0
2024-04-29 14:05:00,490.24,490.24,489.68,489.89,8632.0,479.0446,479.0446,478.4974,478.7026,8632.0
2024-04-29 14:10:00,489.89,490.25,489.8,490.1,10453.0,478.7026,479.0544,478.6147,478.9078,10453.0
2024-04-29 14:15:00,489.99,490.08,489.75,490.08,3873.0,478.8003,478.8883,478.5658,478.8883,3873.0
2024-04-29 14:20:00,490.0,490.08,489.46,489.47,6841.0,478.8101,478.8883,478.2824,478.2922,6841.0
2024-04-29 14:25:00,489.4,489.63,489.22,489.22,5628.0,478.2238,478.4485,478.0479,478.0479,5628.0
2024-04-29 14:30:00,489.23,489.5,488.75,488.96,8907.0,478.0577,478.3215,477.5886,477.7938,8907.0
2024-04-29 14:35:00,489.08,489.13,488.51,488.67,5887.0,477.9111,477.96,477.3541,477.5105,5887.0
2024-04-29 14:40:00,488.62,489.27,488.48,489.13,14096.0,477.4616,478.0968,477.3248,477.96,14096.0
2024-04-29 14:45:00,489.14,489.25,488.86,489.01,4689.0,477.9697,478.0772,477.6961,477.8427,4689.0
2024-04-29 14:50:00,488.97,489.15,488.55,488.91,11275.0,477.8036,477.9795,477.3932,477.745,11275.0
2024-04-29 14:55:00,488.85,489.38,488.82,489.01,8970.0,477.6864,478.2042,477.657,477.8427,8970.0
2024-04-29 15:00:00,489.0,489.16,488.1,488.22,10211.0,477.8329,477.9893,476.9535,477.0707,10211.0
2024-04-29 15:05:00,488.24,488.78,487.77,488.66,18497.0,477.0903,477.6179,476.631,477.5007,18497.0
2024-04-29 15:10:00,488.77,488.92,488.64,488.92,9316.0,477.6082,477.7548,477.4811,477.7548,9316.0
2024-04-29 15:15:00,488.95,489.44,488.92,489.19,7236.0,477.7841,478.2629,477.7548,478.0186,7236.0
2024-04-29 15:20:00,489.15,489.46,488.97,489.16,12727.0,477.9795,478.2824,477.8036,477.9893,12727.0
2024-04-29 15:25:00,489.2,489.4,488.89,489.09,7353.0,478.0284,478.2238,477.7254,477.9209,7353.0
2024-04-29 15:30:00,489.09,489.7,489.0,489.33,20640.0,477.9209,478.5169,477.8329,478.1554,20640.0
2024-04-29 15:35:00,489.5,489.72,489.32,489.32,9252.0,478.3215,478.5365,478.1456,478.1456,9252.0
2024-04-29 15:40:00,489.4,489.69,489.31,489.46,9665.0,478.2238,478.5072,478.1358,478.2824,9665.0
2024-04-29 15:45:00,489.45,489.58,488.97,488.98,36934.0,478.2726,478.3997,477.8036,477.8134,36934.0
2024-04-29 15:50:00,488.97,489.44,488.91,488.96,35275.0,477.8036,478.2629,477.745,477.7938,35275.0
2024-04-29 15:55:00,488.96,489.35,488.59,489.0,80731.0,477.7938,478.1749,477.4323,477.8329,80731.0
2024-04-30 09:30:00,488.96,489.71,484.11,486.0,67028.0,477.7938,478.5267,473.0546,474.9014,67028.0
2024-04-30 09:35:00,486.35,486.93,484.62,484.63,31432.0,475.2434,475.8102,473.5529,473.5627,31432.0
2024-04-30 09:40:00,484.55,486.22,484.2,485.93,24211.0,473.4845,475.1164,473.1425,474.833,24211.0
2024-04-30 09:45:00,486.06,487.71,485.99,487.46,14718.0,474.9601,476.5724,474.8917,476.3281,14718.0
2024-04-30 09:50:00,487.5,487.66,485.28,485.59,15834.0,476.3672,476.5235,474.1979,474.5008,15834.0
2024-04-30 09:55:00,485.59,485.88,484.75,485.31,38853.0,474.5008,474.7842,473.68,474.2272,38853.0
2024-04-30 10:00:00,485.11,485.42,484.06,484.56,25565.0,474.0318,474.3347,473.0057,473.4943,25565.0
2024-04-30 10:05:00,484.79,486.4,484.75,486.29,30206.0,473.7191,475.2923,473.68,475.1848,30206.0
2024-04-30 10:10:00,486.29,486.3,484.22,484.44,21827.0,475.1848,475.1946,473.1621,473.3771,21827.0
2024-04-30 10:15:00,484.65,485.34,484.22,484.96,9510.0,473.5823,474.2565,473.1621,473.8852,9510.0
2024-04-30 10:20:00,485.06,485.06,484.51,484.66,8643.0,473.9829,473.9829,473.4455,473.592,8643.0
2024-04-30 10:25:00,484.57,485.13,484.21,484.38,15078.0,473.5041,474.0513,473.1523,473.3184,15078.0
2024-04-30 10:30:00,484.41,484.41,483.68,484.11,9023.0,473.3477,473.3477,472.6344,473.0546,9023.0
2024-04-30 10:35:00,484.14,484.29,483.44,483.44,7008.0,473.0839,473.2305,472.3999,472.3999,7008.0
2024-04-30 10:40:00,483.58,484.19,483.38,484.06,18624.0,472.5367,473.1328,472.3413,473.0057,18624.0
2024-04-30 10:45:00,484.0,484.34,483.52,484.19,11824.0,472.9471,473.2793,472.4781,473.1328,11824.0
2024-04-30 10:50:00,484.26,485.35,484.21,485.16,17693.0,473.2012,474.2663,473.1523,474.0806,17693.0
2024-04-30 10:55:00,485.06,485.1,484.62,484.78,11273.0,473.9829,474.022,473.5529,473.7093,11273.0
2024-04-30 11:00:00,484.78,485.03,484.53,484.88,4562.0,473.7093,473.9536,473.465,473.807,4562.0
2024-04-30 11:05:00,484.77,484.88,483.64,483.65,22546.0,473.6995,473.807,472.5953,472.6051,22546.0
2024-04-30 11:10:00,483.75,484.06,483.35,483.79,12800.0,472.7028,473.0057,472.312,472.7419,12800.0
2024-04-30 11:15:00,483.78,483.95,483.52,483.54,10155.0,472.7321,472.8982,472.4781,472.4976,10155.0
2024-04-30 11:20:00,483.67,483.67,483.13,483.33,10620.0,472.6246,472.6246,472.097,472.2924,10620.0
2024-04-30 11:25:00,483.33,483.4,483.09,483.19,13783.0,472.2924,472.3608,472.0579,472.1556,13783.0
2024-04-30 11:30:00,483.23,483.46,482.95,483.34,11300.0,472.1947,472.4194,471.9211,472.3022,11300.0
2024-04-30 11:35:00,483.58,483.59,483.11,483.13,4362.0,472.5367,472.5465,472.0774,472.097,4362.0
2024-04-30 11:40:00,483.23,483.91,483.13,483.91,9361.0,472.1947,472.8592,472.097,472.8592,9361.0
2024-04-30 11:45:00,483.98,484.33,483.55,483.82,9855.0,472.9276,473.2696,472.5074,472.7712,9855.0
2024-04-30 11:50:00,483.88,483.9,483.54,483.76,5374.0,472.8298,472.8494,472.4976,472.7126,5374.0
2024-04-30 11:55:00,483.78,484.37,483.34,483.55,6604.0,472.7321,473.3087,472.3022,472.5074,6604.0
2024-04-30 12:00:00,483.55,484.06,483.23,483.72,8280.0,472.5074,473.0057,472.1947,472.6735,8280.0
2024-04-30 12:05:00,483.75,483.95,483.51,483.72,9877.0,472.7028,472.8982,472.4683,472.6735,9877.0
2024-04-30 12:10:00,483.72,483.86,482.59,483.75,12498.0,472.6735,472.8103,471.5693,472.7028,12498.0
2024-04-30 12:15:00,483.75,484.12,483.75,484.0,7930.0,472.7028,473.0644,472.7028,472.9471,7930.0
2024-04-30 12:20:00,484.11,484.19,483.92,484.04,6363.0,473.0546,473.1328,472.8689,472.9862,6363.0
2024-04-30 12:25:00,484.0,484.15,483.9,484.06,5919.0,472.9471,473.0937,472.8494,473.0057,5919.0
2024-04-30 12:30:00,484.07,484.07,483.0,483.11,6221.0,473.0155,473.0155,471.9699,472.0774,6221.0
2024-04-30 12:35:00,483.08,483.19,482.93,483.19,6252.0,472.0481,472.1556,471.9015,472.1556,6252.0
2024-04-30 12:40:00,483.15,483.24,482.9,483.15,5693.0,472.1165,472.2045,471.8722,472.1165,5693.0
2024-04-30 12:45:00,483.21,483.27,483.06,483.2,6804.0,472.1751,472.2338,472.0286,472.1654,6804.0
2024-04-30 12:50:00,483.19,483.49,483.18,483.26,8056.0,472.1556,472.4488,472.1458,472.224,8056.0
2024-04-30 12:55:00,483.25,483.44,483.04,483.33,6172.0,472.2142,472.3999,472.009,472.2924,6172.0
2024-04-30 13:00:00,483.16,483.99,483.0,483.93,7863.0,472.1263,472.9373,471.9699,472.8787,7863.0
2024-04-30 13:05:00,483.94,484.36,483.79,483.92,10138.0,472.8885,473.2989,472.7419,472.8689,10138.0
2024-04-30 13:10:00,484.0,484.88,483.9,484.67,13119.0,472.9471,473.807,472.8494,473.6018,13119.0
2024-04-30 13:15:00,484.66,484.87,483.98,484.47,13718.0,473.592,473.7972,472.9276,473.4064,13718.0
2024-04-30 13:20:00,484.52,484.65,484.29,484.59,7668.0,473.4552,473.5823,473.2305,473.5236,7668.0
2024-04-30 13:25:00,484.65,484.94,484.51,484.77,8165.0,473.5823,473.8656,473.4455,473.6995,8165.0
2024-04-30 13:30:00,484.88,485.08,484.75,485.04,9711.0,473.807,474.0024,473.68,473.9634,9711.0
2024-04-30 13:35:00,485.13,485.4,484.61,484.86,12913.0,474.0513,474.3151,473.5432,473.7875,12913.0
2024-04-30 13:40:00,484.86,485.23,484.7,484.7,10556.0,473.7875,474.149,473.6311,473.6311,10556.0
2024-04-30 13:45:00,484.87,484.94,484.7,484.92,4849.0,473.7972,473.8656,473.6311,473.8461,4849.0
2024-04-30 13:50:00,485.0,485.21,484.93,485.13,7524.0,473.9243,474.1295,473.8559,474.0513,7524.0
2024-04-30 13:55:00,485.12,485.53,485.1,485.24,7534.0,474.0415,474.4422,474.022,474.1588,7534.0
2024-04-30 14:00:00,485.22,485.34,484.92,484.95,5501.0,474.1392,474.2565,473.8461,473.8754,5501.0
2024-04-30 14:05:00,484.9,484.9,484.02,484.17,8881.0,473.8266,473.8266,472.9667,473.1132,8881.0
2024-04-30 14:10:00,484.17,484.65,484.12,484.55,8107.0,473.1132,473.5823,473.0644,473.4845,8107.0
2024-04-30 14:15:00,484.45,484.93,484.45,484.81,8742.0,473.3868,473.8559,473.3868,473.7386,8742.0
2024-04-30 14:20:00,484.7,484.85,484.47,484.5,5961.0,473.6311,473.7777,473.4064,473.4357,5961.0
2024-04-30 14:25:00,484.47,484.59,483.92,483.92,9809.0,473.4064,473.5236,472.8689,472.8689,9809.0
2024-04-30 14:30:00,483.83,483.99,483.75,483.99,5755.0,472.781,472.9373,472.7028,472.9373,5755.0
2024-04-30 14:35:00,484.16,484.26,483.83,483.83,6475.0,473.1035,473.2012,472.781,472.781,6475.0
2024-04-30 14:40:00,483.9,484.07,483.8,483.84,6798.0,472.8494,473.0155,472.7517,472.7908,6798.0
2024-04-30 14:45:00,483.69,483.93,483.37,483.37,9100.0,472.6442,472.8787,472.3315,472.3315,9100.0
2024-04-30 14:50:00,483.34,483.36,482.99,483.0,8475.0,472.3022,472.3217,471.9602,471.9699,8475.0
2024-04-30 14:55:00,483.12,483.38,483.06,483.38,6952.0,472.0872,472.3413,472.0286,472.3413,6952.0
2024-04-30 15:00:00,483.43,483.93,483.43,483.72,8688.0,472.3901,472.8787,472.3901,472.6735,8688.0
2024-04-30 15:05:00,483.82,483.85,483.36,483.85,6992.0,472.7712,472.8005,472.3217,472.8005,6992.0
2024-04-30 15:10:00,483.75,484.07,483.64,483.71,13200.0,472.7028,473.0155,472.5953,472.6637,13200.0
2024-04-30 15:15:00,483.79,483.87,483.18,483.25,8940.0,472.7419,472.8201,472.1458,472.2142,8940.0
2024-04-30 15:20:00,483.34,483.69,483.28,483.51,11715.0,472.3022,472.6442,472.2436,472.4683,11715.0
2024-04-30 15:25:00,483.49,483.7,483.25,483.6,10153.0,472.4488,472.654,472.2142,472.5562,10153.0
2024-04-30 15:30:00,483.56,483.64,482.93,483.18,15858.0,472.5172,472.5953,471.9015,472.1458,15858.0
2024-04-30 15:35:00,483.23,483.83,483.23,483.52,12295.0,472.1947,472.781,472.1947,472.4781,12295.0
2024-04-30 15:40:00,483.57,484.05,483.57,483.61,16599.0,472.5269,472.996,472.5269,472.566,16599.0
2024-04-30 15:45:00,483.61,483.95,483.42,483.87,33659.0,472.566,472.8982,472.3804,472.8201,33659.0
2024-04-30 15:50:00,483.8,483.83,483.17,483.7,56631.0,472.7517,472.781,472.1361,472.654,56631.0
2024-04-30 15:55:00,483.73,484.08,482.99,483.7,161483.0,472.6833,473.0253,471.9602,472.654,161483.0
2024-05-01 09:30:00,479.26,482.68,477.06,482.68,48386.0,468.3154,471.6573,466.1656,471.6573,48386.0
2024-05-01 09:35:00,482.09,482.64,481.19,482.4,27397.0,471.0807,471.6182,470.2013,471.3836,27397.0
2024-05-01 09:40:00,482.18,483.63,481.98,483.63,5979.0,471.1687,472.5856,470.9732,472.5856,5979.0
2024-05-01 09:45:00,483.0,484.78,482.98,484.78,16363.0,471.9699,473.7093,471.9504,473.7093,16363.0
2024-05-01 09:50:00,484.63,484.78,483.95,484.09,21289.0,473.5627,473.7093,472.8982,473.0351,21289.0
2024-05-01 09:55:00,484.0,484.0,482.82,483.04,7013.0,472.9471,472.9471,471.7941,472.009,7013.0
2024-05-01 10:00:00,483.25,483.29,481.56,482.0,10259.0,472.2142,472.2533,470.5628,470.9928,10259.0
2024-05-01 10:05:00,481.96,483.31,481.82,483.14,5477.0,470.9537,472.2729,470.8169,472.1067,5477.0
2024-05-01 10:10:00,483.32,484.88,483.32,484.69,14859.0,472.2826,473.807,472.2826,473.6214,14859.0
2024-05-01 10:15:00,484.9,485.2,484.31,484.6,21843.0,473.8266,474.1197,473.25,473.5334,21843.0
2024-05-01 10:20:00,484.5,485.41,484.5,484.84,32960.0,473.4357,474.3249,473.4357,473.7679,32960.0
2024-05-01 10:25:00,484.98,485.03,484.35,484.92,17487.0,473.9047,473.9536,473.2891,473.8461,17487.0
2024-05-01 10:30:00,484.93,485.27,484.51,484.89,26154.0,473.8559,474.1881,473.4455,473.8168,26154.0
2024-05-01 10:35:00,484.96,485.22,484.32,484.36,7815.0,473.8852,474.1392,473.2598,473.2989,7815.0
2024-05-01 10:40:00,484.26,484.76,483.85,484.03,25349.0,473.2012,473.6898,472.8005,472.9764,25349.0
2024-05-01 10:45:00,484.2,484.57,483.93,484.02,16715.0,473.1425,473.5041,472.8787,472.9667,16715.0
2024-05-01 10:50:00,483.88,484.0,483.62,483.95,5212.0,472.8298,472.9471,472.5758,472.8982,5212.0
2024-05-01 10:55:00,483.86,484.18,483.58,484.08,14004.0,472.8103,473.123,472.5367,473.0253,14004.0
2024-05-01 11:00:00,484.1,485.72,483.82,485.0,29346.0,473.0448,474.6278,472.7712,473.9243,29346.0
2024-05-01 11:05:00,484.92,485.88,484.92,485.64,18223.0,473.8461,474.7842,473.8461,474.5497,18223.0
2024-05-01 11:10:00,485.67,486.69,485.36,486.6,8802.0,474.579,475.5757,474.2761,475.4877,8802.0
2024-05-01 11:15:00,486.69,486.99,486.32,486.64,29091.0,475.5757,475.8688,475.2141,475.5268,29091.0
2024-05-01 11:20:00,486.64,486.64,485.67,485.81,48813.0,475.5268,475.5268,474.579,474.7158,48813.0
2024-05-01 11:25:00,485.73,486.06,485.64,485.67,15591.0,474.6376,474.9601,474.5497,474.579,15591.0
2024-05-01 11:30:00,485.72,486.96,485.71,486.88,13379.0,474.6278,475.8395,474.6181,475.7613,13379.0
2024-05-01 11:35:00,486.86,487.08,486.68,486.77,31934.0,475.7418,475.9568,475.5659,475.6539,31934.0
2024-05-01 11:40:00,486.97,487.44,486.68,487.27,12932.0,475.8493,476.3086,475.5659,476.1424,12932.0
2024-05-01 11:45:00,487.52,487.52,486.37,486.45,8541.0,476.3867,476.3867,475.263,475.3412,8541.0
2024-05-01 11:50:00,486.45,486.87,486.28,486.86,25054.0,475.3412,475.7516,475.175,475.7418,25054.0
2024-05-01 11:55:00,486.73,487.52,486.58,487.2,6216.0,475.6148,476.3867,475.4682,476.074,6216.0
2024-05-01 12:00:00,487.15,487.62,487.12,487.25,9035.0,476.0252,476.4844,475.9959,476.1229,9035.0
2024-05-01 12:05:00,487.13,487.17,486.92,487.0,3544.0,476.0056,476.0447,475.8004,475.8786,3544.0
2024-05-01 12:10:00,487.08,487.66,487.02,487.5,8154.0,475.9568,476.5235,475.8981,476.3672,8154.0
2024-05-01 12:15:00,487.57,487.57,486.53,486.97,11220.0,476.4356,476.4356,475.4193,475.8493,11220.0
2024-05-01 12:20:00,487.08,487.08,486.64,486.73,2183.0,475.9568,475.9568,475.5268,475.6148,2183.0
2024-05-01 12:25:00,486.62,486.97,486.58,486.71,3702.0,475.5073,475.8493,475.4682,475.5952,3702.0
2024-05-01 12:30:00,486.62,486.84,486.46,486.84,4995.0,475.5073,475.7223,475.3509,475.7223,4995.0
2024-05-01 12:35:00,486.83,486.89,486.56,486.62,8742.0,475.7125,475.7711,475.4486,475.5073,8742.0
2024-05-01 12:40:00,486.78,487.15,486.62,487.04,8515.0,475.6636,476.0252,475.5073,475.9177,8515.0
2024-05-01 12:45:00,487.04,487.43,487.01,487.42,6758.0,475.9177,476.2988,475.8884,476.289,6758.0
2024-05-01 12:50:00,487.43,487.71,487.31,487.52,10992.0,476.2988,476.5724,476.1815,476.3867,10992.0
2024-05-01 12:55:00,487.52,487.52,486.63,486.73,9081.0,476.3867,476.3867,475.517,475.6148,9081.0
2024-05-01 13:00:00,486.81,487.05,486.7,486.81,4996.0,475.6929,475.9275,475.5854,475.6929,4996.0
2024-05-01 13:05:00,486.76,487.32,486.76,487.22,18661.0,475.6441,476.1913,475.6441,476.0936,18661.0
2024-05-01 13:10:00,487.25,487.79,487.23,487.54,7837.0,476.1229,476.6506,476.1033,476.4063,7837.0
2024-05-01 13:15:00,487.56,487.88,487.38,487.88,8128.0,476.4258,476.7385,476.2499,476.7385,8128.0
2024-05-01 13:20:00,487.84,488.38,487.82,488.38,8016.0,476.6994,477.2271,476.6799,477.2271,8016.0
2024-05-01 13:25:00,488.29,488.45,488.0,488.17,26619.0,477.1391,477.2955,476.8558,477.0219,26619.0
2024-05-01 13:30:00,488.12,488.61,488.1,488.53,12271.0,476.973,477.4518,476.9535,477.3737,12271.0
2024-05-01 13:35:00,488.52,488.81,488.38,488.64,13108.0,477.3639,477.6473,477.2271,477.4811,13108.0
2024-05-01 13:40:00,488.55,488.81,488.39,488.73,13630.0,477.3932,477.6473,477.2369,477.5691,13630.0
2024-05-01 13:45:00,488.6,489.0,488.3,488.34,17678.0,477.4421,477.8329,477.1489,477.188,17678.0
2024-05-01 13:50:00,488.27,488.56,487.66,487.68,13210.0,477.1196,477.403,476.5235,476.5431,13210.0
2024-05-01 13:55:00,487.67,487.84,487.55,487.72,5179.0,476.5333,476.6994,476.416,476.5822,5179.0
2024-05-01 14:00:00,487.97,488.0,486.79,487.07,11122.0,476.8264,476.8558,475.6734,475.947,11122.0
2024-05-01 14:05:00,486.92,487.34,486.71,487.21,17135.0,475.8004,476.2108,475.5952,476.0838,17135.0
2024-05-01 14:10:00,487.24,487.4,485.94,486.3,11726.0,476.1131,476.2695,474.8428,475.1946,11726.0
2024-05-01 14:15:00,486.38,487.08,486.37,486.93,6622.0,475.2728,475.9568,475.263,475.8102,6622.0
2024-05-01 14:20:00,486.93,487.38,486.75,487.35,5988.0,475.8102,476.2499,475.6343,476.2206,5988.0
2024-05-01 14:25:00,487.28,488.09,487.22,487.97,12195.0,476.1522,476.9437,476.0936,476.8264,12195.0
2024-05-01 14:30:00,487.92,488.03,486.88,487.97,12074.0,476.7776,476.8851,475.7613,476.8264,12074.0
2024-05-01 14:35:00,487.71,488.14,487.2,488.09,8207.0,476.5724,476.9926,476.074,476.9437,8207.0
2024-05-01 14:40:00,488.1,488.8,487.63,488.28,31516.0,476.9535,477.6375,476.4942,477.1294,31516.0
2024-05-01 14:45:00,488.12,489.19,488.09,488.9,6052.0,476.973,478.0186,476.9437,477.7352,6052.0
2024-05-01 14:50:00,489.01,489.01,488.19,488.65,8384.0,477.8427,477.8427,477.0414,477.4909,8384.0
2024-05-01 14:55:00,488.76,489.14,488.19,488.45,10807.0,477.5984,477.9697,477.0414,477.2955,10807.0
2024-05-01 15:00:00,488.41,488.48,487.75,487.75,15894.0,477.2564,477.3248,476.6115,476.6115,15894.0
2024-05-01 15:05:00,487.52,488.16,487.34,487.39,12673.0,476.3867,477.0121,476.2108,476.2597,12673.0
2024-05-01 15:10:00,487.46,487.64,486.81,486.82,13167.0,476.3281,476.504,475.6929,475.7027,13167.0
2024-05-01 15:15:00,486.63,486.85,486.25,486.41,22880.0,475.517,475.732,475.1457,475.3021,22880.0
2024-05-01 15:20:00,486.39,487.03,485.92,487.03,14884.0,475.2825,475.9079,474.8233,475.9079,14884.0
2024-05-01 15:25:00,487.15,487.43,486.63,486.9,11800.0,476.0252,476.2988,475.517,475.7809,11800.0
2024-05-01 15:30:00,486.81,486.9,485.82,485.93,20324.0,475.6929,475.7809,474.7255,474.833,20324.0
2024-05-01 15:35:00,485.82,485.95,484.8,485.09,29590.0,474.7255,474.8526,473.7288,474.0122,29590.0
2024-05-01 15:40:00,485.03,485.55,485.03,485.25,19427.0,473.9536,474.4617,473.9536,474.1686,19427.0
2024-05-01 15:45:00,485.17,485.88,484.06,484.79,26883.0,474.0904,474.7842,473.0057,473.7191,26883.0
2024-05-01 15:50:00,484.68,484.91,483.46,483.55,35472.0,473.6116,473.8363,472.4194,472.5074,35472.0
2024-05-01 15:55:00,483.78,484.66,483.76,483.83,111054.0,472.7321,473.592,472.7126,472.781,111054.0
2024-05-02 09:30:00,484.28,487.29,483.94,486.12,37239.0,473.2207,476.162,472.8885,475.0187,37239.0
2024-05-02 09:35:00,486.19,487.01,485.71,486.27,14577.0,475.0871,475.8884,474.6181,475.1653,14577.0
2024-05-02 09:40:00,486.24,487.15,485.58,486.51,19143.0,475.136,476.0252,474.491,475.3998,19143.0
2024-05-02 09:45:00,486.53,487.59,485.95,487.46,22971.0,475.4193,476.4551,474.8526,476.3281,22971.0
2024-05-02 09:50:00,487.49,488.21,487.27,487.62,17213.0,476.3574,477.061,476.1424,476.4844,17213.0
2024-05-02 09:55:00,487.54,487.7,486.69,487.67,24530.0,476.4063,476.5626,475.5757,476.5333,24530.0
2024-05-02 10:00:00,487.67,487.94,486.68,487.11,25649.0,476.5333,476.7971,475.5659,475.9861,25649.0
2024-05-02 10:05:00,487.16,487.74,486.51,487.08,13097.0,476.0349,476.6017,475.3998,475.9568,13097.0
2024-05-02 10:10:00,486.93,487.22,486.43,486.43,14055.0,475.8102,476.0936,475.3216,475.3216,14055.0
2024-05-02 10:15:00,486.63,487.12,486.49,487.0,9161.0,475.517,475.9959,475.3802,475.8786,9161.0
2024-05-02 10:20:00,487.06,487.68,486.86,487.42,47762.0,475.9372,476.5431,475.7418,476.289,47762.0
2024-05-02 10:25:00,487.63,487.72,487.01,487.71,15218.0,476.4942,476.5822,475.8884,476.5724,15218.0
2024-05-02 10:30:00,487.88,488.86,487.77,488.86,20089.0,476.7385,477.6961,476.631,477.6961,20089.0
2024-05-02 10:35:00,488.75,489.17,488.28,489.11,43368.0,477.5886,477.999,477.1294,477.9404,43368.0
2024-05-02 10:40:00,488.99,489.88,488.76,489.7,27352.0,477.8232,478.6928,477.5984,478.5169,27352.0
2024-05-02 10:45:00,489.69,491.36,489.44,491.0,33131.0,478.5072,480.139,478.2629,479.7873,33131.0
2024-05-02 10:50:00,491.0,491.09,489.68,489.9,60996.0,479.7873,479.8752,478.4974,478.7124,60996.0
2024-05-02 10:55:00,490.01,490.2,489.7,489.87,19024.0,478.8199,479.0055,478.5169,478.6831,19024.0
2024-05-02 11:00:00,490.05,490.42,489.71,489.81,16488.0,478.8589,479.2205,478.5267,478.6244,16488.0
2024-05-02 11:05:00,489.85,490.43,488.59,488.85,36751.0,478.6635,479.2303,477.4323,477.6864,36751.0
2024-05-02 11:10:00,488.91,490.47,488.89,490.0,26615.0,477.745,479.2694,477.7254,478.8101,26615.0
2024-05-02 11:15:00,490.22,490.57,489.8,490.38,19183.0,479.0251,479.3671,478.6147,479.1814,19183.0
2024-05-02 11:20:00,490.48,490.6,490.21,490.27,12113.0,479.2791,479.3964,479.0153,479.0739,12113.0
2024-05-02 11:25:00,490.2,490.26,489.72,489.83,20062.0,479.0055,479.0642,478.5365,478.644,20062.0
2024-05-02 11:30:00,489.85,489.94,489.31,489.32,16417.0,478.6635,478.7515,478.1358,478.1456,16417.0
2024-05-02 11:35:00,489.41,489.6,488.72,489.6,18961.0,478.2336,478.4192,477.5593,478.4192,18961.0
2024-05-02 11:40:00,489.36,489.88,489.36,489.73,9397.0,478.1847,478.6928,478.1847,478.5463,9397.0
2024-05-02 11:45:00,489.81,490.37,489.59,490.21,27585.0,478.6244,479.1716,478.4095,479.0153,27585.0
2024-05-02 11:50:00,490.17,490.5,490.04,490.04,10220.0,478.9762,479.2987,478.8492,478.8492,10220.0
2024-05-02 11:55:00,489.97,490.25,489.68,490.09,10330.0,478.7808,479.0544,478.4974,478.898,10330.0
2024-05-02 12:00:00,490.15,490.58,490.03,490.34,8202.0,478.9567,479.3768,478.8394,479.1423,8202.0
2024-05-02 12:05:00,490.3,490.45,489.94,489.94,7605.0,479.1032,479.2498,478.7515,478.7515,7605.0
2024-05-02 12:10:00,490.08,490.08,489.54,489.67,5044.0,478.8883,478.8883,478.3606,478.4876,5044.0
2024-05-02 12:15:00,489.79,490.26,489.66,490.1,12689.0,478.6049,479.0642,478.4779,478.9078,12689.0
2024-05-02 12:20:00,490.13,490.27,489.9,490.27,12552.0,478.9371,479.0739,478.7124,479.0739,12552.0
2024-05-02 12:25:00,490.15,490.5,489.89,489.99,11871.0,478.9567,479.2987,478.7026,478.8003,11871.0
2024-05-02 12:30:00,489.99,490.1,489.86,489.98,9464.0,478.8003,478.9078,478.6733,478.7905,9464.0
2024-05-02 12:35:00,489.98,490.67,489.72,490.67,7248.0,478.7905,479.4648,478.5365,479.4648,7248.0
2024-05-02 12:40:00,490.69,491.04,490.69,490.95,9330.0,479.4843,479.8263,479.4843,479.7384,9330.0
2024-05-02 12:45:00,490.83,491.05,490.7,490.81,7292.0,479.6211,479.8361,479.4941,479.6016,7292.0
2024-05-02 12:50:00,490.83,491.19,490.74,490.89,11041.0,479.6211,479.9729,479.5332,479.6798,11041.0
2024-05-02 12:55:00,490.81,490.88,490.67,490.74,6137.0,479.6016,479.67,479.4648,479.5332,6137.0
2024-05-02 13:00:00,490.63,490.68,490.24,490.43,10950.0,479.4257,479.4746,479.0446,479.2303,10950.0
2024-05-02 13:05:00,490.49,491.17,490.36,490.98,20155.0,479.2889,479.9534,479.1619,479.7677,20155.0
2024-05-02 13:10:00,490.85,491.21,490.63,490.99,8852.0,479.6407,479.9925,479.4257,479.7775,8852.0
2024-05-02 13:15:00,490.98,491.41,490.92,491.32,9280.0,479.7677,480.1879,479.7091,480.0999,9280.0
2024-05-02 13:20:00,491.39,491.44,490.99,491.17,5823.0,480.1683,480.2172,479.7775,479.9534,5823.0
2024-05-02 13:25:00,491.09,491.6,491.09,491.5,7313.0,479.8752,480.3736,479.8752,480.2758,7313.0
2024-05-02 13:30:00,491.62,491.68,490.91,491.36,10065.0,480.3931,480.4517,479.6993,480.139,10065.0
2024-05-02 13:35:00,491.42,491.53,491.0,491.1,13293.0,480.1977,480.3051,479.7873,479.885,13293.0
2024-05-02 13:40:00,491.14,491.24,490.96,491.08,6127.0,479.9241,480.0218,479.7482,479.8654,6127.0
2024-05-02 13:45:00,491.23,491.33,491.05,491.16,5893.0,480.012,480.1097,479.8361,479.9436,5893.0
2024-05-02 13:50:00,491.12,491.49,491.12,491.38,9711.0,479.9045,480.2661,479.9045,480.1586,9711.0
2024-05-02 13:55:00,491.42,491.43,490.89,491.13,9648.0,480.1977,480.2074,479.6798,479.9143,9648.0
2024-05-02 14:00:00,491.13,491.32,491.02,491.24,8664.0,479.9143,480.0999,479.8068,480.0218,8664.0
2024-05-02 14:05:00,491.21,491.6,491.08,491.3,15234.0,479.9925,480.3736,479.8654,480.0804,15234.0
2024-05-02 14:10:00,491.37,491.72,491.35,491.69,16244.0,480.1488,480.4908,480.1293,480.4615,16244.0
2024-05-02 14:15:00,491.78,491.78,491.22,491.5,35071.0,480.5494,480.5494,480.0022,480.2758,35071.0
2024-05-02 14:20:00,491.5,491.72,491.42,491.51,13809.0,480.2758,480.4908,480.1977,480.2856,13809.0
2024-05-02 14:25:00,491.64,492.17,491.6,492.06,15916.0,480.4126,480.9305,480.3736,480.823,15916.0
2024-05-02 14:30:00,492.11,492.38,491.93,492.38,16735.0,480.8719,481.1357,480.696,481.1357,16735.0
2024-05-02 14:35:00,492.33,492.85,492.32,492.47,17068.0,481.0869,481.595,481.0771,481.2237,17068.0
2024-05-02 14:40:00,492.52,492.67,492.32,492.48,18959.0,481.2725,481.4191,481.0771,481.2335,18959.0
2024-05-02 14:45:00,492.4,492.83,492.32,492.69,20153.0,481.1553,481.5755,481.0771,481.4387,20153.0
2024-05-02 14:50:00,492.68,493.53,492.68,493.53,13658.0,481.4289,482.2595,481.4289,482.2595,13658.0
2024-05-02 14:55:00,493.6,493.69,493.41,493.59,18754.0,482.3279,482.4158,482.1422,482.3181,18754.0
2024-05-02 15:00:00,493.59,493.65,493.07,493.14,25326.0,482.3181,482.3767,481.81,481.8784,25326.0
2024-05-02 15:05:00,493.14,493.35,492.44,493.19,34063.0,481.8784,482.0836,481.1944,481.9272,34063.0
2024-05-02 15:10:00,493.22,493.66,492.8,492.86,32420.0,481.9566,482.3865,481.5461,481.6048,32420.0
2024-05-02 15:15:00,492.9,493.16,492.48,492.9,13074.0,481.6439,481.8979,481.2335,481.6439,13074.0
2024-05-02 15:20:00,493.0,493.67,492.96,493.13,22614.0,481.7416,482.3963,481.7025,481.8686,22614.0
2024-05-02 15:25:00,493.11,493.11,492.31,492.46,16968.0,481.8491,481.8491,481.0673,481.2139,16968.0
2024-05-02 15:30:00,492.44,492.64,492.23,492.59,11448.0,481.1944,481.3898,480.9892,481.3409,11448.0
2024-05-02 15:35:00,492.54,492.75,492.09,492.41,13701.0,481.2921,481.4973,480.8524,481.1651,13701.0
2024-05-02 15:40:00,492.46,492.5,491.96,492.39,16870.0,481.2139,481.253,480.7253,481.1455,16870.0
2024-05-02 15:45:00,492.37,492.64,492.07,492.18,27040.0,481.126,481.3898,480.8328,480.9403,27040.0
2024-05-02 15:50:00,492.19,492.92,491.84,492.41,48767.0,480.9501,481.6634,480.6081,481.1651,48767.0
2024-05-02 15:55:00,492.46,493.39,492.46,493.13,129902.0,481.2139,482.1227,481.2139,481.8686,129902.0
2024-05-03 09:30:00,490.86,492.36,487.77,488.71,91730.0,479.6504,481.1162,476.631,477.5495,91730.0
2024-05-03 09:35:00,489.12,489.71,487.97,488.85,21152.0,477.9502,478.5267,476.8264,477.6864,21152.0
2024-05-03 09:40:00,489.09,489.99,488.0,489.31,29145.0,477.9209,478.8003,476.8558,478.1358,29145.0
2024-05-03 09:45:00,489.42,489.84,488.7,489.15,50288.0,478.2433,478.6537,477.5398,477.9795,50288.0
2024-05-03 09:50:00,489.35,490.2,489.2,490.17,26121.0,478.1749,479.0055,478.0284,478.9762,26121.0
2024-05-03 09:55:00,490.16,490.62,489.87,490.05,16935.0,478.9664,479.4159,478.6831,478.8589,16935.0
2024-05-03 10:00:00,490.24,490.41,488.96,489.56,33973.0,479.0446,479.2107,477.7938,478.3801,33973.0
2024-05-03 10:05:00,489.66,490.35,489.37,489.95,20318.0,478.4779,479.1521,478.1945,478.7612,20318.0
2024-05-03 10:10:00,490.11,490.49,489.62,490.0,13055.0,478.9176,479.2889,478.4388,478.8101,13055.0
2024-05-03 10:15:00,489.99,490.21,489.47,489.5,9668.0,478.8003,479.0153,478.2922,478.3215,9668.0
2024-05-03 10:20:00,489.77,489.77,489.0,489.46,24040.0,478.5853,478.5853,477.8329,478.2824,24040.0
2024-05-03 10:25:00,489.39,489.39,486.8,487.0,30076.0,478.214,478.214,475.6832,475.8786,30076.0
2024-05-03 10:30:00,487.05,487.17,485.78,485.98,31859.0,475.9275,476.0447,474.6865,474.8819,31859.0
2024-05-03 10:35:00,486.13,486.89,485.9,486.17,31683.0,475.0285,475.7711,474.8037,475.0676,31683.0
2024-05-03 10:40:00,486.13,486.46,485.98,486.3,35522.0,475.0285,475.3509,474.8819,475.1946,35522.0
2024-05-03 10:45:00,486.33,486.88,486.0,486.73,16505.0,475.2239,475.7613,474.9014,475.6148,16505.0
2024-05-03 10:50:00,486.74,487.26,486.37,486.95,18611.0,475.6245,476.1327,475.263,475.8297,18611.0
2024-05-03 10:55:00,486.82,487.53,486.82,487.14,7285.0,475.7027,476.3965,475.7027,476.0154,7285.0
2024-05-03 11:00:00,487.02,488.24,487.01,488.22,36213.0,475.8981,477.0903,475.8884,477.0707,36213.0
2024-05-03 11:05:00,488.26,488.67,488.08,488.54,21357.0,477.1098,477.5105,476.9339,477.3834,21357.0
2024-05-03 11:10:00,488.58,488.62,488.23,488.59,14905.0,477.4225,477.4616,477.0805,477.4323,14905.0
2024-05-03 11:15:00,488.56,489.07,488.47,489.0,11247.0,477.403,477.9013,477.315,477.8329,11247.0
2024-05-03 11:20:00,488.93,489.33,488.73,489.28,11458.0,477.7645,478.1554,477.5691,478.1065,11458.0
2024-05-03 11:25:00,489.09,489.29,488.43,488.64,14450.0,477.9209,478.1163,477.2759,477.4811,14450.0
2024-05-03 11:30:00,488.76,488.9,488.44,488.76,7654.0,477.5984,477.7352,477.2857,477.5984,7654.0
2024-05-03 11:35:00,488.79,489.01,488.49,488.91,8386.0,477.6277,477.8427,477.3346,477.745,8386.0
2024-05-03 11:40:00,489.02,489.33,488.97,488.98,5514.0,477.8525,478.1554,477.8036,477.8134,5514.0
2024-05-03 11:45:00,488.98,489.08,488.6,489.06,6207.0,477.8134,477.9111,477.4421,477.8916,6207.0
2024-05-03 11:50:00,489.08,489.44,488.83,489.37,3920.0,477.9111,478.2629,477.6668,478.1945,3920.0
2024-05-03 11:55:00,489.44,489.54,489.23,489.31,5256.0,478.2629,478.3606,478.0577,478.1358,5256.0
2024-05-03 12:00:00,489.39,489.89,489.38,489.84,6511.0,478.214,478.7026,478.2042,478.6537,6511.0
2024-05-03 12:05:00,489.74,489.89,489.35,489.54,4248.0,478.556,478.7026,478.1749,478.3606,4248.0
2024-05-03 12:10:00,489.41,489.71,489.38,489.49,6606.0,478.2336,478.5267,478.2042,478.3117,6606.0
2024-05-03 12:15:00,489.19,489.75,489.13,489.74,5751.0,478.0186,478.5658,477.96,478.556,5751.0
2024-05-03 12:20:00,489.79,490.17,489.79,490.12,5032.0,478.6049,478.9762,478.6049,478.9273,5032.0
2024-05-03 12:25:00,490.11,490.2,489.7,490.2,19487.0,478.9176,479.0055,478.5169,479.0055,19487.0
2024-05-03 12:30:00,490.04,490.38,489.82,490.38,8431.0,478.8492,479.1814,478.6342,479.1814,8431.0
2024-05-03 12:35:00,490.46,490.71,490.38,490.63,6522.0,479.2596,479.5039,479.1814,479.4257,6522.0
2024-05-03 12:40:00,490.65,490.96,490.07,490.07,7946.0,479.4452,479.7482,478.8785,478.8785,7946.0
2024-05-03 12:45:00,490.09,490.39,490.08,490.39,6317.0,478.898,479.1912,478.8883,479.1912,6317.0
2024-05-03 12:50:00,490.4,490.79,490.4,490.69,6761.0,479.201,479.582,479.201,479.4843,6761.0
2024-05-03 12:55:00,490.76,490.8,490.3,490.8,5176.0,479.5527,479.5918,479.1032,479.5918,5176.0
2024-05-03 13:00:00,490.8,490.87,490.32,490.64,10119.0,479.5918,479.6602,479.1228,479.4355,10119.0
2024-05-03 13:05:00,490.63,490.8,490.39,490.66,10157.0,479.4257,479.5918,479.1912,479.455,10157.0
2024-05-03 13:10:00,490.7,491.17,490.65,491.01,8720.0,479.4941,479.9534,479.4452,479.797,8720.0
2024-05-03 13:15:00,491.05,491.17,490.76,490.86,9920.0,479.8361,479.9534,479.5527,479.6504,9920.0
2024-05-03 13:20:00,490.85,491.31,490.77,491.27,11818.0,479.6407,480.0902,479.5625,480.0511,11818.0
2024-05-03 13:25:00,491.3,491.3,490.96,491.1,7168.0,480.0804,480.0804,479.7482,479.885,7168.0
2024-05-03 13:30:00,491.19,491.24,491.02,491.02,14854.0,479.9729,480.0218,479.8068,479.8068,14854.0
2024-05-03 13:35:00,491.21,491.55,491.21,491.48,3794.0,479.9925,480.3247,479.9925,480.2563,3794.0
2024-05-03 13:40:00,491.55,491.61,491.03,491.03,11813.0,480.3247,480.3833,479.8166,479.8166,11813.0
2024-05-03 13:45:00,491.29,491.35,491.14,491.33,3727.0,480.0706,480.1293,479.9241,480.1097,3727.0
2024-05-03 13:50:00,491.35,491.41,490.92,491.41,4999.0,480.1293,480.1879,479.7091,480.1879,4999.0
2024-05-03 13:55:00,491.33,491.94,491.33,491.94,6027.0,480.1097,480.7058,480.1097,480.7058,6027.0
2024-05-03 14:00:00,491.93,492.2,491.93,492.04,13785.0,480.696,480.9598,480.696,480.8035,13785.0
2024-05-03 14:05:00,492.0,492.01,491.45,491.7,6427.0,480.7644,480.7742,480.227,480.4713,6427.0
2024-05-03 14:10:00,491.59,491.72,491.19,491.23,8847.0,480.3638,480.4908,479.9729,480.012,8847.0
2024-05-03 14:15:00,491.27,491.56,491.05,491.05,7006.0,480.0511,480.3345,479.8361,479.8361,7006.0
2024-05-03 14:20:00,491.2,491.21,490.9,491.09,16468.0,479.9827,479.9925,479.6895,479.8752,16468.0
2024-05-03 14:25:00,491.08,491.55,490.87,491.48,13079.0,479.8654,480.3247,479.6602,480.2563,13079.0
2024-05-03 14:30:00,491.46,491.9,491.4,491.74,8069.0,480.2367,480.6667,480.1781,480.5104,8069.0
2024-05-03 14:35:00,491.74,491.93,491.3,491.33,6666.0,480.5104,480.696,480.0804,480.1097,6666.0
2024-05-03 14:40:00,491.38,491.72,491.24,491.51,5746.0,480.1586,480.4908,480.0218,480.2856,5746.0
2024-05-03 14:45:00,491.64,491.68,491.36,491.36,5317.0,480.4126,480.4517,480.139,480.139,5317.0
2024-05-03 14:50:00,491.45,491.53,490.92,491.0,6217.0,480.227,480.3051,479.7091,479.7873,6217.0
2024-05-03 14:55:00,491.1,491.3,490.82,491.28,10358.0,479.885,480.0804,479.6114,480.0609,10358.0
2024-05-03 15:00:00,491.18,491.47,491.1,491.47,11506.0,479.9631,480.2465,479.885,480.2465,11506.0
2024-05-03 15:05:00,491.47,491.68,491.3,491.54,12463.0,480.2465,480.4517,480.0804,480.3149,12463.0
2024-05-03 15:10:00,491.6,491.69,491.31,491.61,12281.0,480.3736,480.4615,480.0902,480.3833,12281.0
2024-05-03 15:15:00,491.61,491.88,491.54,491.86,12659.0,480.3833,480.6472,480.3149,480.6276,12659.0
2024-05-03 15:20:00,491.9,492.11,491.72,491.99,8690.0,480.6667,480.8719,480.4908,480.7546,8690.0
2024-05-03 15:25:00,491.96,492.04,491.74,491.88,14175.0,480.7253,480.8035,480.5104,480.6472,14175.0
2024-05-03 15:30:00,491.85,492.04,491.61,491.79,11557.0,480.6178,480.8035,480.3833,480.5592,11557.0
2024-05-03 15:35:00,491.69,492.14,491.29,492.02,17327.0,480.4615,480.9012,480.0706,480.784,17327.0
2024-05-03 15:40:00,491.94,492.23,491.76,492.2,15592.0,480.7058,480.9892,480.5299,480.9598,15592.0
2024-05-03 15:45:00,492.2,492.58,492.12,492.38,21755.0,480.9598,481.3312,480.8817,481.1357,21755.0
2024-05-03 15:50:00,492.47,492.64,492.25,492.48,43175.0,481.2237,481.3898,481.0087,481.2335,43175.0
2024-05-03 15:55:00,492.43,492.79,492.04,492.45,122191.0,481.1846,481.5364,480.8035,481.2041,122191.0
2024-05-06 09:30:00,492.48,494.2,492.48,493.8,61053.0,481.2335,482.9142,481.2335,482.5233,61053.0
2024-05-06 09:35:00,494.0,494.87,493.24,494.71,17489.0,482.7187,483.5689,481.9761,483.4125,17489.0
2024-05-06 09:40:00,494.71,494.78,493.92,494.43,12577.0,483.4125,483.4809,482.6406,483.1389,12577.0
2024-05-06 09:45:00,493.76,494.87,493.76,494.16,4994.0,482.4842,483.5689,482.4842,482.8751,4994.0
2024-05-06 09:50:00,493.77,494.3,493.59,493.86,5941.0,482.494,483.0119,482.3181,482.5819,5941.0
2024-05-06 09:55:00,493.77,493.77,492.58,492.96,8611.0,482.494,482.494,481.3312,481.7025,8611.0
2024-05-06 10:00:00,492.77,493.16,492.42,492.43,8876.0,481.5168,481.8979,481.1748,481.1846,8876.0
2024-05-06 10:05:00,492.37,493.49,492.36,492.7,6387.0,481.126,482.2204,481.1162,481.4484,6387.0
2024-05-06 10:10:00,492.95,493.41,492.86,493.41,4761.0,481.6927,482.1422,481.6048,482.1422,4761.0
2024-05-06 10:15:00,493.31,493.51,492.83,493.15,6893.0,482.0445,482.2399,481.5755,481.8882,6893.0
2024-05-06 10:20:00,493.06,493.39,492.77,493.36,9874.0,481.8002,482.1227,481.5168,482.0934,9874.0
2024-05-06 10:25:00,493.35,493.86,493.34,493.77,5911.0,482.0836,482.5819,482.0738,482.494,5911.0
2024-05-06 10:30:00,493.68,493.81,493.19,493.39,15129.0,482.406,482.5331,481.9272,482.1227,15129.0
2024-05-06 10:35:00,493.38,493.51,493.11,493.3,27369.0,482.1129,482.2399,481.8491,482.0347,27369.0
2024-05-06 10:40:00,493.19,493.46,492.62,492.75,11898.0,481.9272,482.1911,481.3703,481.4973,11898.0
2024-05-06 10:45:00,492.75,493.09,492.63,493.0,10270.0,481.4973,481.8295,481.38,481.7416,10270.0
2024-05-06 10:50:00,492.89,493.37,492.82,493.1,15261.0,481.6341,482.1031,481.5657,481.8393,15261.0
2024-05-06 10:55:00,493.2,493.44,492.93,493.41,9598.0,481.937,482.1715,481.6732,482.1422,9598.0
2024-05-06 11:00:00,493.37,493.5,493.27,493.4,6811.0,482.1031,482.2302,482.0054,482.1324,6811.0
2024-05-06 11:05:00,493.31,493.88,493.31,493.71,3500.0,482.0445,482.6015,482.0445,482.4354,3500.0
2024-05-06 11:10:00,493.71,493.82,493.37,493.54,4134.0,482.4354,482.5429,482.1031,482.2692,4134.0
2024-05-06 11:15:00,493.58,493.65,493.08,493.26,8899.0,482.3083,482.3767,481.8198,481.9956,8899.0
2024-05-06 11:20:00,493.53,493.55,493.16,493.23,6021.0,482.2595,482.279,481.8979,481.9663,6021.0
2024-05-06 11:25:00,493.25,493.25,492.45,492.64,4317.0,481.9859,481.9859,481.2041,481.3898,4317.0
2024-05-06 11:30:00,492.63,492.7,492.31,492.41,4770.0,481.38,481.4484,481.0673,481.1651,4770.0
2024-05-06 11:35:00,492.27,492.54,492.0,492.42,7644.0,481.0282,481.2921,480.7644,481.1748,7644.0
2024-05-06 11:40:00,492.55,492.88,492.41,492.85,6595.0,481.3019,481.6243,481.1651,481.595,6595.0
2024-05-06 11:45:00,492.85,493.0,492.68,493.0,7736.0,481.595,481.7416,481.4289,481.7416,7736.0
2024-05-06 11:50:00,492.94,493.07,492.85,492.96,4297.0,481.6829,481.81,481.595,481.7025,4297.0
2024-05-06 11:55:00,492.87,493.39,492.81,493.38,5993.0,481.6145,482.1227,481.5559,482.1129,5993.0
2024-05-06 12:00:00,493.21,493.37,492.87,493.17,8646.0,481.9468,482.1031,481.6145,481.9077,8646.0
2024-05-06 12:05:00,493.17,493.18,492.68,492.83,3212.0,481.9077,481.9175,481.4289,481.5755,3212.0
2024-05-06 12:10:00,492.76,493.02,492.76,492.88,6391.0,481.5071,481.7611,481.5071,481.6243,6391.0
2024-05-06 12:15:00,493.02,493.02,492.72,492.89,9008.0,481.7611,481.7611,481.468,481.6341,9008.0
2024-05-06 12:20:00,492.85,493.42,492.78,493.35,5593.0,481.595,482.152,481.5266,482.0836,5593.0
2024-05-06 12:25:00,493.41,493.41,493.19,493.26,4206.0,482.1422,482.1422,481.9272,481.9956,4206.0
2024-05-06 12:30:00,493.4,493.45,493.01,493.14,6548.0,482.1324,482.1813,481.7514,481.8784,6548.0
2024-05-06 12:35:00,493.14,493.38,493.09,493.38,2744.0,481.8784,482.1129,481.8295,482.1129,2744.0
2024-05-06 12:40:00,493.29,493.46,493.13,493.13,4071.0,482.025,482.1911,481.8686,481.8686,4071.0
2024-05-06 12:45:00,493.25,493.5,493.24,493.32,3223.0,481.9859,482.2302,481.9761,482.0543,3223.0
2024-05-06 12:50:00,493.32,493.49,493.15,493.26,4839.0,482.0543,482.2204,481.8882,481.9956,4839.0
2024-05-06 12:55:00,493.48,493.51,493.2,493.34,9712.0,482.2106,482.2399,481.937,482.0738,9712.0
2024-05-06 13:00:00,493.3,493.5,493.2,493.35,1997.0,482.0347,482.2302,481.937,482.0836,1997.0
2024-05-06 13:05:00,493.37,493.61,493.36,493.57,8419.0,482.1031,482.3376,482.0934,482.2986,8419.0
2024-05-06 13:10:00,493.64,493.78,493.52,493.7,3328.0,482.367,482.5038,482.2497,482.4256,3328.0
2024-05-06 13:15:00,493.69,493.86,493.33,493.86,9756.0,482.4158,482.5819,482.064,482.5819,9756.0
2024-05-06 13:20:00,493.92,493.95,493.48,493.5,9143.0,482.6406,482.6699,482.2106,482.2302,9143.0
2024-05-06 13:25:00,493.45,493.45,493.01,493.06,5804.0,482.1813,482.1813,481.7514,481.8002,5804.0
2024-05-06 13:30:00,493.07,493.27,492.86,493.04,8538.0,481.81,482.0054,481.6048,481.7807,8538.0
2024-05-06 13:35:00,493.14,493.83,493.0,493.45,9266.0,481.8784,482.5526,481.7416,482.1813,9266.0
2024-05-06 13:40:00,493.46,493.55,493.16,493.22,8670.0,482.1911,482.279,481.8979,481.9566,8670.0
2024-05-06 13:45:00,493.25,493.32,493.15,493.18,4753.0,481.9859,482.0543,481.8882,481.9175,4753.0
2024-05-06 13:50:00,493.16,493.4,493.14,493.23,3647.0,481.8979,482.1324,481.8784,481.9663,3647.0
2024-05-06 13:55:00,493.26,493.34,493.07,493.1,3470.0,481.9956,482.0738,481.81,481.8393,3470.0
2024-05-06 14:00:00,493.08,493.21,493.02,493.14,4749.0,481.8198,481.9468,481.7611,481.8784,4749.0
2024-05-06 14:05:00,493.22,493.36,492.88,493.14,17965.0,481.9566,482.0934,481.6243,481.8784,17965.0
2024-05-06 14:10:00,493.24,493.62,493.19,493.27,17426.0,481.9761,482.3474,481.9272,482.0054,17426.0
2024-05-06 14:15:00,493.18,493.39,493.11,493.21,7150.0,481.9175,482.1227,481.8491,481.9468,7150.0
2024-05-06 14:20:00,493.15,493.4,493.1,493.4,9629.0,481.8882,482.1324,481.8393,482.1324,9629.0
2024-05-06 14:25:00,493.44,493.7,493.27,493.54,7978.0,482.1715,482.4256,482.0054,482.2692,7978.0
2024-05-06 14:30:00,493.56,493.67,493.31,493.59,7156.0,482.2888,482.3963,482.0445,482.3181,7156.0
2024-05-06 14:35:00,493.63,493.67,493.23,493.25,11262.0,482.3572,482.3963,481.9663,481.9859,11262.0
2024-05-06 14:40:00,493.23,493.34,493.09,493.1,11340.0,481.9663,482.0738,481.8295,481.8393,11340.0
2024-05-06 14:45:00,493.15,493.27,492.89,493.0,16944.0,481.8882,482.0054,481.6341,481.7416,16944.0
2024-05-06 14:50:00,493.02,493.13,492.34,492.4,63133.0,481.7611,481.8686,481.0967,481.1553,63133.0
2024-05-06 14:55:00,492.43,492.7,492.33,492.65,14958.0,481.1846,481.4484,481.0869,481.3996,14958.0
2024-05-06 15:00:00,492.71,493.02,492.65,492.94,12831.0,481.4582,481.7611,481.3996,481.6829,12831.0
2024-05-06 15:05:00,493.0,493.15,492.83,492.9,11529.0,481.7416,481.8882,481.5755,481.6439,11529.0
2024-05-06 15:10:00,492.99,492.99,492.75,492.95,7946.0,481.7318,481.7318,481.4973,481.6927,7946.0
2024-05-06 15:15:00,493.03,493.11,492.85,492.97,13643.0,481.7709,481.8491,481.595,481.7123,13643.0
2024-05-06 15:20:00,493.0,493.04,492.75,492.84,9238.0,481.7416,481.7807,481.4973,481.5852,9238.0
2024-05-06 15:25:00,492.81,493.08,492.72,492.99,31400.0,481.5559,481.8198,481.468,481.7318,31400.0
2024-05-06 15:30:00,492.95,493.02,492.65,492.71,16342.0,481.6927,481.7611,481.3996,481.4582,16342.0
2024-05-06 15:35:00,492.76,492.92,492.56,492.63,16050.0,481.5071,481.6634,481.3116,481.38,16050.0
2024-05-06 15:40:00,492.64,492.92,492.56,492.77,18629.0,481.3898,481.6634,481.3116,481.5168,18629.0
2024-05-06 15:45:00,492.79,493.17,492.39,493.17,58393.0,481.5364,481.9077,481.1455,481.9077,58393.0
2024-05-06 15:50:00,493.05,493.6,492.8,493.46,34131.0,481.7904,482.3279,481.5461,482.1911,34131.0
2024-05-06 15:55:00,493.48,494.53,493.43,494.46,102817.0,482.2106,483.2366,482.1618,483.1682,102817.0
2024-05-07 09:30:00,496.0,496.44,495.04,495.09,97021.0,484.6731,485.103,483.735,483.7839,97021.0
2024-05-07 09:35:00,495.36,496.14,495.04,495.77,13790.0,484.0477,484.8099,483.735,484.4483,13790.0
2024-05-07 09:40:00,496.01,496.2,495.5,495.5,19517.0,484.6828,484.8685,484.1845,484.1845,19517.0
2024-05-07 09:45:00,495.65,496.01,495.42,495.68,21980.0,484.3311,484.6828,484.1063,484.3604,21980.0
2024-05-07 09:50:00,495.5,496.34,495.5,496.28,34086.0,484.1845,485.0053,484.1845,484.9467,34086.0
2024-05-07 09:55:00,496.26,496.27,495.31,495.45,40818.0,484.9271,484.9369,483.9988,484.1356,40818.0
2024-05-07 10:00:00,495.5,496.27,495.37,496.0,81011.0,484.1845,484.9369,484.0575,484.6731,81011.0
2024-05-07 10:05:00,495.94,496.1,495.65,495.86,19112.0,484.6144,484.7708,484.3311,484.5363,19112.0
2024-05-07 10:10:00,495.92,495.94,495.32,495.93,14471.0,484.5949,484.6144,484.0086,484.6047,14471.0
2024-05-07 10:15:00,495.85,496.15,495.79,496.07,23249.0,484.5265,484.8196,484.4679,484.7415,23249.0
2024-05-07 10:20:00,496.05,497.85,496.05,497.85,41109.0,484.7219,486.4808,484.7219,486.4808,41109.0
2024-05-07 10:25:00,497.98,498.0,497.37,497.81,16800.0,486.6079,486.6274,486.0118,486.4417,16800.0
2024-05-07 10:30:00,497.84,497.99,497.28,497.28,9391.0,486.471,486.6176,485.9238,485.9238,9391.0
2024-05-07 10:35:00,497.18,497.47,497.06,497.42,10341.0,485.8261,486.1095,485.7089,486.0606,10341.0
2024-05-07 10:40:00,497.36,497.63,496.61,496.64,7594.0,486.002,486.2658,485.2691,485.2985,7594.0
2024-05-07 10:45:00,496.69,497.29,496.56,497.29,21550.0,485.3473,485.9336,485.2203,485.9336,21550.0
2024-05-07 10:50:00,497.27,497.68,497.1,497.68,12027.0,485.9141,486.3147,485.7479,486.3147,12027.0
2024-05-07 10:55:00,497.52,497.65,497.12,497.31,9191.0,486.1584,486.2854,485.7675,485.9532,9191.0
2024-05-07 11:00:00,497.27,497.81,497.19,497.79,10321.0,485.9141,486.4417,485.8359,486.4222,10321.0
2024-05-07 11:05:00,497.63,497.89,497.55,497.62,5482.0,486.2658,486.5199,486.1877,486.2561,5482.0
2024-05-07 11:10:00,497.83,498.38,497.76,498.38,8396.0,486.4613,486.9987,486.3929,486.9987,8396.0
2024-05-07 11:15:00,498.22,498.78,498.2,498.34,14444.0,486.8424,487.3896,486.8228,486.9596,14444.0
2024-05-07 11:20:00,498.33,498.33,497.74,497.96,11172.0,486.9499,486.9499,486.3733,486.5883,11172.0
2024-05-07 11:25:00,498.08,498.32,497.86,498.23,14629.0,486.7056,486.9401,486.4906,486.8521,14629.0
2024-05-07 11:30:00,498.2,498.76,498.09,498.76,11750.0,486.8228,487.37,486.7153,487.37,11750.0
2024-05-07 11:35:00,498.81,498.81,498.35,498.59,10417.0,487.4189,487.4189,486.9694,487.2039,10417.0
2024-05-07 11:40:00,498.64,498.71,498.05,498.61,5880.0,487.2528,487.3212,486.6763,487.2235,5880.0
2024-05-07 11:45:00,498.7,498.81,498.12,498.14,7344.0,487.3114,487.4189,486.7447,486.7642,7344.0
2024-05-07 11:50:00,498.15,498.32,497.76,497.77,11539.0,486.774,486.9401,486.3929,486.4026,11539.0
2024-05-07 11:55:00,497.84,497.96,497.7,497.89,9368.0,486.471,486.5883,486.3342,486.5199,9368.0
2024-05-07 12:00:00,497.81,497.91,497.39,497.89,11343.0,486.4417,486.5395,486.0313,486.5199,11343.0
2024-05-07 12:05:00,497.88,497.88,497.4,497.54,29507.0,486.5101,486.5101,486.0411,486.1779,29507.0
2024-05-07 12:10:00,497.51,497.51,496.57,496.59,9012.0,486.1486,486.1486,485.2301,485.2496,9012.0
2024-05-07 12:15:00,496.55,496.84,496.34,496.79,8761.0,485.2105,485.4939,485.0053,485.445,8761.0
2024-05-07 12:20:00,496.81,497.12,496.67,497.02,10210.0,485.4646,485.7675,485.3278,485.6698,10210.0
2024-05-07 12:25:00,497.04,497.15,496.88,496.88,3314.0,485.6893,485.7968,485.533,485.533,3314.0
2024-05-07 12:30:00,496.85,497.02,496.68,496.68,5871.0,485.5037,485.6698,485.3375,485.3375,5871.0
2024-05-07 12:35:00,496.73,496.73,496.1,496.27,8031.0,485.3864,485.3864,484.7708,484.9369,8031.0
2024-05-07 12:40:00,496.35,496.88,496.28,496.83,30560.0,485.0151,485.533,484.9467,485.4841,30560.0
2024-05-07 12:45:00,496.85,497.34,496.74,497.15,31881.0,485.5037,485.9825,485.3962,485.7968,31881.0
2024-05-07 12:50:00,497.15,497.68,497.07,497.41,7989.0,485.7968,486.3147,485.7186,486.0509,7989.0
2024-05-07 12:55:00,497.51,498.17,497.51,498.06,4588.0,486.1486,486.7935,486.1486,486.686,4588.0
2024-05-07 13:00:00,498.17,498.38,498.15,498.17,5243.0,486.7935,486.9987,486.774,486.7935,5243.0
2024-05-07 13:05:00,498.23,498.9,498.17,498.73,6149.0,486.8521,487.5068,486.7935,487.3407,6149.0
2024-05-07 13:10:00,498.91,498.96,498.68,498.95,6347.0,487.5166,487.5655,487.2919,487.5557,6347.0
2024-05-07 13:15:00,498.99,499.49,498.82,499.26,17704.0,487.5948,488.0834,487.4287,487.8586,17704.0
2024-05-07 13:20:00,499.16,499.46,499.11,499.4,5475.0,487.7609,488.0541,487.712,487.9954,5475.0
2024-05-07 13:25:00,499.32,499.82,499.17,499.5,11341.0,487.9173,488.4058,487.7707,488.0931,11341.0
2024-05-07 13:30:00,499.48,499.74,499.02,499.25,10200.0,488.0736,488.3277,487.6241,487.8489,10200.0
2024-05-07 13:35:00,498.99,499.06,498.63,498.65,4215.0,487.5948,487.6632,487.243,487.2626,4215.0
2024-05-07 13:40:00,498.51,498.76,498.01,498.11,9696.0,487.1257,487.37,486.6372,486.7349,9696.0
2024-05-07 13:45:00,498.21,498.6,497.97,497.97,11000.0,486.8326,487.2137,486.5981,486.5981,11000.0
2024-05-07 13:50:00,498.09,498.63,498.07,498.61,6723.0,486.7153,487.243,486.6958,487.2235,6723.0
2024-05-07 13:55:00,498.65,498.65,498.38,498.38,4696.0,487.2626,487.2626,486.9987,486.9987,4696.0
2024-05-07 14:00:00,498.48,498.69,498.42,498.69,4742.0,487.0964,487.3016,487.0378,487.3016,4742.0
2024-05-07 14:05:00,498.73,499.0,498.56,499.0,7008.0,487.3407,487.6046,487.1746,487.6046,7008.0
2024-05-07 14:10:00,499.0,499.26,499.0,499.18,6347.0,487.6046,487.8586,487.6046,487.7804,6347.0
2024-05-07 14:15:00,499.26,499.42,499.13,499.42,7713.0,487.8586,488.015,487.7316,488.015,7713.0
2024-05-07 14:20:00,499.37,499.72,499.35,499.64,5054.0,487.9661,488.3081,487.9466,488.2299,5054.0
2024-05-07 14:25:00,499.73,499.95,499.52,499.52,7220.0,488.3179,488.5329,488.1127,488.1127,7220.0
2024-05-07 14:30:00,499.55,499.59,499.08,499.27,7421.0,488.142,488.1811,487.6827,487.8684,7421.0
2024-05-07 14:35:00,499.32,499.58,499.16,499.31,7278.0,487.9173,488.1713,487.7609,487.9075,7278.0
2024-05-07 14:40:00,499.2,499.9,499.1,499.79,35666.0,487.8,488.484,487.7023,488.3765,35666.0
2024-05-07 14:45:00,499.88,499.99,499.67,499.99,9744.0,488.4645,488.572,488.2593,488.572,9744.0
2024-05-07 14:50:00,499.99,499.99,499.74,499.76,10314.0,488.572,488.572,488.3277,488.3472,10314.0
2024-05-07 14:55:00,499.84,500.24,499.84,500.08,34371.0,488.4254,488.8162,488.4254,488.6599,34371.0
2024-05-07 15:00:00,499.99,500.14,499.94,500.12,7826.0,488.572,488.7185,488.5231,488.699,7826.0
2024-05-07 15:05:00,500.12,500.31,499.76,499.85,6719.0,488.699,488.8846,488.3472,488.4351,6719.0
2024-05-07 15:10:00,499.84,500.25,499.77,500.11,7493.0,488.4254,488.826,488.357,488.6892,7493.0
2024-05-07 15:15:00,500.1,500.42,500.05,500.05,31368.0,488.6794,488.9921,488.6306,488.6306,31368.0
2024-05-07 15:20:00,500.06,500.15,499.87,500.08,9964.0,488.6404,488.7283,488.4547,488.6599,9964.0
2024-05-07 15:25:00,500.03,500.47,499.91,500.47,8674.0,488.611,489.041,488.4938,489.041,8674.0
2024-05-07 15:30:00,500.49,501.27,500.48,501.27,29460.0,489.0605,489.8227,489.0508,489.8227,29460.0
2024-05-07 15:35:00,501.24,501.27,500.73,501.14,19928.0,489.7934,489.8227,489.2951,489.6957,19928.0
2024-05-07 15:40:00,501.12,501.23,500.85,500.86,14614.0,489.6761,489.7836,489.4123,489.4221,14614.0
2024-05-07 15:45:00,500.85,501.05,500.5,500.7,24568.0,489.4123,489.6077,489.0703,489.2657,24568.0
2024-05-07 15:50:00,500.86,501.41,500.77,501.35,42899.0,489.4221,489.9595,489.3341,489.9009,42899.0
2024-05-07 15:55:00,501.36,501.65,501.03,501.05,102729.0,489.9107,490.194,489.5882,489.6077,102729.0
2024-05-08 09:30:00,504.17,507.0,504.17,506.32,162495.0,492.6565,495.4219,492.6565,494.7574,162495.0
2024-05-08 09:35:00,506.32,506.8,505.46,505.86,40413.0,494.7574,495.2264,493.917,494.3079,40413.0
2024-05-08 09:40:00,505.69,505.96,504.59,504.84,70794.0,494.1418,494.4056,493.0669,493.3112,70794.0
2024-05-08 09:45:00,505.08,506.49,504.93,504.95,117095.0,493.5457,494.9235,493.3991,493.4187,117095.0
2024-05-08 09:50:00,505.13,505.87,504.71,505.49,17980.0,493.5946,494.3177,493.1842,493.9464,17980.0
2024-05-08 09:55:00,505.5,505.61,504.52,504.9,37434.0,493.9561,494.0636,492.9985,493.3698,37434.0
2024-05-08 10:00:00,505.07,505.3,503.86,503.87,29846.0,493.5359,493.7607,492.3536,492.3633,29846.0
2024-05-08 10:05:00,503.69,503.69,502.45,502.7,16321.0,492.1875,492.1875,490.9758,491.2201,16321.0
2024-05-08 10:10:00,502.84,503.31,502.65,502.9,15334.0,491.3569,491.8161,491.1712,491.4155,15334.0
2024-05-08 10:15:00,503.03,503.09,502.3,502.66,15007.0,491.5425,491.6012,490.8292,491.181,15007.0
2024-05-08 10:20:00,502.49,502.75,502.24,502.73,8350.0,491.0149,491.2689,490.7706,491.2494,8350.0
2024-05-08 10:25:00,502.72,503.35,502.51,502.87,16515.0,491.2396,491.8552,491.0344,491.3862,16515.0
2024-05-08 10:30:00,503.04,503.15,501.47,501.48,14669.0,491.5523,491.6598,490.0182,490.0279,14669.0
2024-05-08 10:35:00,501.58,501.71,501.06,501.55,11063.0,490.1256,490.2527,489.6175,490.0963,11063.0
2024-05-08 10:40:00,501.76,502.12,501.53,501.53,18313.0,490.3015,490.6533,490.0768,490.0768,18313.0
2024-05-08 10:45:00,501.33,502.38,501.13,502.27,14123.0,489.8814,490.9074,489.6859,490.7999,14123.0
2024-05-08 10:50:00,502.14,502.14,501.59,501.8,10268.0,490.6729,490.6729,490.1354,490.3406,10268.0
2024-05-08 10:55:00,501.86,501.99,501.7,501.87,7308.0,490.3992,490.5263,490.2429,490.409,7308.0
2024-05-08 11:00:00,501.87,502.34,501.66,501.74,13313.0,490.409,490.8683,490.2038,490.282,13313.0
2024-05-08 11:05:00,501.7,501.96,501.65,501.9,12523.0,490.2429,490.497,490.194,490.4383,12523.0
2024-05-08 11:10:00,501.88,502.23,501.6,501.97,15212.0,490.4188,490.7608,490.1452,490.5067,15212.0
2024-05-08 11:15:00,502.04,502.1,501.67,501.84,8547.0,490.5751,490.6338,490.2136,490.3797,8547.0
2024-05-08 11:20:00,501.85,502.04,501.77,501.93,6387.0,490.3895,490.5751,490.3113,490.4676,6387.0
2024-05-08 11:25:00,502.01,502.12,501.54,501.65,17438.0,490.5458,490.6533,490.0866,490.194,17438.0
2024-05-08 11:30:00,501.75,501.75,500.94,500.94,8354.0,490.2918,490.2918,489.5003,489.5003,8354.0
2024-05-08 11:35:00,500.97,501.65,500.9,501.65,10526.0,489.5296,490.194,489.4612,490.194,10526.0
2024-05-08 11:40:00,501.66,501.8,501.24,501.31,8285.0,490.2038,490.3406,489.7934,489.8618,8285.0
2024-05-08 11:45:00,501.2,501.43,500.97,500.97,7346.0,489.7543,489.9791,489.5296,489.5296,7346.0
2024-05-08 11:50:00,500.99,501.46,500.97,501.06,9626.0,489.5491,490.0084,489.5296,489.6175,9626.0
2024-05-08 11:55:00,501.05,501.25,500.73,500.76,4375.0,489.6077,489.8032,489.2951,489.3244,4375.0
2024-05-08 12:00:00,500.76,501.04,500.66,500.69,15265.0,489.3244,489.598,489.2267,489.256,15265.0
2024-05-08 12:05:00,500.88,501.16,500.59,500.59,7086.0,489.4416,489.7152,489.1582,489.1582,7086.0
2024-05-08 12:10:00,500.59,500.6,500.32,500.37,5712.0,489.1582,489.168,488.8944,488.9433,5712.0
2024-05-08 12:15:00,500.37,500.99,500.33,500.99,9972.0,488.9433,489.5491,488.9042,489.5491,9972.0
2024-05-08 12:20:00,500.9,501.32,500.56,501.13,16655.0,489.4612,489.8716,489.1289,489.6859,16655.0
2024-05-08 12:25:00,501.06,501.29,500.58,500.58,7303.0,489.6175,489.8423,489.1485,489.1485,7303.0
2024-05-08 12:30:00,500.67,500.7,500.18,500.29,13897.0,489.2364,489.2657,488.7576,488.8651,13897.0
2024-05-08 12:35:00,500.29,500.35,500.07,500.18,6064.0,488.8651,488.9237,488.6501,488.7576,6064.0
2024-05-08 12:40:00,500.18,500.71,500.15,500.43,8894.0,488.7576,489.2755,488.7283,489.0019,8894.0
2024-05-08 12:45:00,500.43,501.1,500.42,500.84,10254.0,489.0019,489.6566,488.9921,489.4025,10254.0
2024-05-08 12:50:00,500.9,501.24,500.81,501.19,14960.0,489.4612,489.7934,489.3732,489.7445,14960.0
2024-05-08 12:55:00,501.16,501.54,501.09,501.5,7777.0,489.7152,490.0866,489.6468,490.0475,7777.0
2024-05-08 13:00:00,501.42,501.73,501.3,501.62,5915.0,489.9693,490.2722,489.852,490.1647,5915.0
2024-05-08 13:05:00,501.57,501.89,501.44,501.47,12616.0,490.1159,490.4286,489.9888,490.0182,12616.0
2024-05-08 13:10:00,501.38,501.38,500.85,501.27,7148.0,489.9302,489.9302,489.4123,489.8227,7148.0
2024-05-08 13:15:00,501.22,501.81,501.09,501.77,19596.0,489.7739,490.3504,489.6468,490.3113,19596.0
2024-05-08 13:20:00,501.77,502.43,501.67,502.43,19253.0,490.3113,490.9562,490.2136,490.9562,19253.0
2024-05-08 13:25:00,502.61,502.85,502.39,502.78,26482.0,491.1321,491.3666,490.9171,491.2982,26482.0
2024-05-08 13:30:00,502.68,503.31,502.66,503.02,25259.0,491.2005,491.8161,491.181,491.5328,25259.0
2024-05-08 13:35:00,503.08,503.56,503.06,503.31,14604.0,491.5914,492.0604,491.5718,491.8161,14604.0
2024-05-08 13:40:00,503.31,503.76,502.94,503.51,20532.0,491.8161,492.2559,491.4546,492.0116,20532.0
2024-05-08 13:45:00,503.46,503.86,503.45,503.68,8112.0,491.9627,492.3536,491.9529,492.1777,8112.0
2024-05-08 13:50:00,503.7,503.81,503.39,503.64,6766.0,492.1972,492.3047,491.8943,492.1386,6766.0
2024-05-08 13:55:00,503.7,503.73,503.45,503.55,7740.0,492.1972,492.2265,491.9529,492.0507,7740.0
2024-05-08 14:00:00,503.54,503.76,503.33,503.4,6242.0,492.0409,492.2559,491.8357,491.9041,6242.0
2024-05-08 14:05:00,503.4,503.4,502.92,503.23,10141.0,491.9041,491.9041,491.435,491.738,10141.0
2024-05-08 14:10:00,503.24,503.68,503.18,503.32,12516.0,491.7477,492.1777,491.6891,491.8259,12516.0
2024-05-08 14:15:00,503.32,503.47,502.91,502.92,12917.0,491.8259,491.9725,491.4253,491.435,12917.0
2024-05-08 14:20:00,502.76,502.82,502.42,502.47,8883.0,491.2787,491.3373,490.9465,490.9953,8883.0
2024-05-08 14:25:00,502.45,503.01,502.39,502.95,9460.0,490.9758,491.523,490.9171,491.4644,9460.0
2024-05-08 14:30:00,503.03,503.41,502.69,503.32,18019.0,491.5425,491.9139,491.2103,491.8259,18019.0
2024-05-08 14:35:00,503.18,503.25,502.91,503.16,13912.0,491.6891,491.7575,491.4253,491.6696,13912.0
2024-05-08 14:40:00,503.23,503.35,502.7,502.97,5974.0,491.738,491.8552,491.2201,491.4839,5974.0
2024-05-08 14:45:00,503.06,503.17,502.58,502.62,7046.0,491.5718,491.6793,491.1028,491.1419,7046.0
2024-05-08 14:50:00,502.63,502.82,502.45,502.54,10801.0,491.1517,491.3373,490.9758,491.0637,10801.0
2024-05-08 14:55:00,502.46,502.67,502.44,502.6,7219.0,490.9855,491.1907,490.966,491.1223,7219.0
2024-05-08 15:00:00,502.53,502.65,502.13,502.64,12895.0,491.0539,491.1712,490.6631,491.1614,12895.0
2024-05-08 15:05:00,502.65,503.26,502.57,503.11,14181.0,491.1712,491.7673,491.093,491.6207,14181.0
2024-05-08 15:10:00,503.06,503.26,502.95,503.09,8458.0,491.5718,491.7673,491.4644,491.6012,8458.0
2024-05-08 15:15:00,503.09,503.09,502.74,503.0,6724.0,491.6012,491.6012,491.2592,491.5132,6724.0
2024-05-08 15:20:00,503.12,503.39,502.79,503.32,14744.0,491.6305,491.8943,491.308,491.8259,14744.0
2024-05-08 15:25:00,503.43,503.71,503.32,503.39,12723.0,491.9334,492.207,491.8259,491.8943,12723.0
2024-05-08 15:30:00,503.47,503.48,502.83,502.83,16729.0,491.9725,491.9823,491.3471,491.3471,16729.0
2024-05-08 15:35:00,502.82,503.55,502.7,503.19,16020.0,491.3373,492.0507,491.2201,491.6989,16020.0
2024-05-08 15:40:00,503.17,503.68,503.16,503.32,18073.0,491.6793,492.1777,491.6696,491.8259,18073.0
2024-05-08 15:45:00,503.32,503.68,503.29,503.61,21986.0,491.8259,492.1777,491.7966,492.1093,21986.0
2024-05-08 15:50:00,503.6,503.74,503.08,503.6,43398.0,492.0995,492.2363,491.5914,492.0995,43398.0
2024-05-08 15:55:00,503.66,503.66,502.98,503.19,138507.0,492.1581,492.1581,491.4937,491.6989,138507.0
2024-05-09 09:30:00,502.14,503.27,502.14,502.91,50410.0,490.6729,491.777,490.6729,491.4253,50410.0
2024-05-09 09:35:00,502.92,503.7,502.85,503.11,9275.0,491.435,492.1972,491.3666,491.6207,9275.0
2024-05-09 09:40:00,503.74,503.85,502.98,503.66,6838.0,492.2363,492.3438,491.4937,492.1581,6838.0
2024-05-09 09:45:00,503.47,504.82,503.47,504.7,5298.0,491.9725,493.2917,491.9725,493.1744,5298.0
2024-05-09 09:50:00,504.57,505.2,504.1,504.1,20097.0,493.0474,493.663,492.5881,492.5881,20097.0
2024-05-09 09:55:00,504.0,504.32,503.85,504.17,9479.0,492.4904,492.8031,492.3438,492.6565,9479.0
2024-05-09 10:00:00,504.35,504.35,503.39,503.39,7000.0,492.8324,492.8324,491.8943,491.8943,7000.0
2024-05-09 10:05:00,503.35,504.09,503.3,503.96,3117.0,491.8552,492.5783,491.8064,492.4513,3117.0
2024-05-09 10:10:00,503.85,504.62,503.85,504.62,22162.0,492.3438,493.0962,492.3438,493.0962,22162.0
2024-05-09 10:15:00,504.64,504.94,504.45,504.94,5325.0,493.1158,493.4089,492.9301,493.4089,5325.0
2024-05-09 10:20:00,504.96,505.67,504.9,505.58,10291.0,493.4285,494.1222,493.3698,494.0343,10291.0
2024-05-09 10:25:00,505.64,505.84,505.27,505.52,17986.0,494.0929,494.2884,493.7314,493.9757,17986.0
2024-05-09 10:30:00,505.62,505.87,505.15,505.87,20175.0,494.0734,494.3177,493.6141,494.3177,20175.0
2024-05-09 10:35:00,505.79,506.65,505.67,506.55,14776.0,494.2395,495.0799,494.1222,494.9821,14776.0
2024-05-09 10:40:00,506.57,506.73,506.38,506.43,9413.0,495.0017,495.158,494.816,494.8649,9413.0
2024-05-09 10:45:00,506.5,506.57,505.9,506.29,12693.0,494.9333,495.0017,494.347,494.7281,12693.0
2024-05-09 10:50:00,506.2,506.2,505.64,505.96,6856.0,494.6401,494.6401,494.0929,494.4056,6856.0
2024-05-09 10:55:00,505.93,506.16,505.76,505.84,22320.0,494.3763,494.601,494.2102,494.2884,22320.0
2024-05-09 11:00:00,505.98,505.98,505.6,505.78,7138.0,494.4252,494.4252,494.0538,494.2297,7138.0
2024-05-09 11:05:00,505.85,505.9,505.39,505.39,12419.0,494.2981,494.347,493.8486,493.8486,12419.0
2024-05-09 11:10:00,505.49,505.49,504.75,504.78,8044.0,493.9464,493.9464,493.2232,493.2526,8044.0
2024-05-09 11:15:00,504.9,505.08,504.21,504.3,5559.0,493.3698,493.5457,492.6956,492.7835,5559.0
2024-05-09 11:20:00,504.39,504.4,503.62,503.62,5033.0,492.8715,492.8812,492.1191,492.1191,5033.0
2024-05-09 11:25:00,503.65,503.98,503.52,503.9,7912.0,492.1484,492.4708,492.0213,492.3927,7912.0
2024-05-09 11:30:00,503.9,504.3,503.25,503.5,10463.0,492.3927,492.7835,491.7575,492.0018,10463.0
2024-05-09 11:35:00,503.41,503.41,502.55,503.19,9474.0,491.9139,491.9139,491.0735,491.6989,9474.0
2024-05-09 11:40:00,503.18,503.46,503.01,503.43,5687.0,491.6891,491.9627,491.523,491.9334,5687.0
2024-05-09 11:45:00,503.5,503.53,503.25,503.44,10909.0,492.0018,492.0311,491.7575,491.9432,10909.0
2024-05-09 11:50:00,503.43,503.74,503.35,503.74,8294.0,491.9334,492.2363,491.8552,492.2363,8294.0
2024-05-09 11:55:00,503.81,503.88,503.22,503.25,9115.0,492.3047,492.3731,491.7282,491.7575,9115.0
2024-05-09 12:00:00,503.25,503.93,503.14,503.82,10512.0,491.7575,492.422,491.65,492.3145,10512.0
2024-05-09 12:05:00,503.85,504.03,503.85,503.98,7856.0,492.3438,492.5197,492.3438,492.4708,7856.0
2024-05-09 12:10:00,503.97,504.2,503.62,503.7,13190.0,492.4611,492.6858,492.1191,492.1972,13190.0
2024-05-09 12:15:00,503.66,503.86,503.42,503.85,11735.0,492.1581,492.3536,491.9236,492.3438,11735.0
2024-05-09 12:20:00,503.7,504.16,503.7,504.15,4631.0,492.1972,492.6467,492.1972,492.637,4631.0
2024-05-09 12:25:00,504.13,504.2,503.78,504.0,4796.0,492.6174,492.6858,492.2754,492.4904,4796.0
2024-05-09 12:30:00,503.92,504.5,503.92,504.27,16882.0,492.4122,492.979,492.4122,492.7542,16882.0
2024-05-09 12:35:00,504.27,504.37,504.17,504.27,2895.0,492.7542,492.8519,492.6565,492.7542,2895.0
2024-05-09 12:40:00,504.31,504.46,504.16,504.16,3156.0,492.7933,492.9399,492.6467,492.6467,3156.0
2024-05-09 12:45:00,504.27,504.74,504.27,504.68,7028.0,492.7542,493.2135,492.7542,493.1548,7028.0
2024-05-09 12:50:00,504.68,505.09,504.6,505.05,10214.0,493.1548,493.5555,493.0767,493.5164,10214.0
2024-05-09 12:55:00,505.01,505.01,504.57,504.57,8147.0,493.4773,493.4773,493.0474,493.0474,8147.0
2024-05-09 13:00:00,504.51,505.01,504.51,504.98,5006.0,492.9887,493.4773,492.9887,493.448,5006.0
2024-05-09 13:05:00,504.96,504.96,504.54,504.54,5566.0,493.4285,493.4285,493.018,493.018,5566.0
2024-05-09 13:10:00,504.54,505.0,504.54,505.0,2979.0,493.018,493.4675,493.018,493.4675,2979.0
2024-05-09 13:15:00,505.0,505.09,504.77,505.06,2358.0,493.4675,493.5555,493.2428,493.5262,2358.0
2024-05-09 13:20:00,505.05,505.25,504.87,505.23,9882.0,493.5164,493.7118,493.3405,493.6923,9882.0
2024-05-09 13:25:00,505.19,506.14,505.19,506.14,14760.0,493.6532,494.5815,493.6532,494.5815,14760.0
2024-05-09 13:30:00,506.26,506.48,505.88,506.07,7593.0,494.6988,494.9137,494.3274,494.5131,7593.0
2024-05-09 13:35:00,506.18,506.26,505.93,506.0,6113.0,494.6206,494.6988,494.3763,494.4447,6113.0
2024-05-09 13:40:00,506.0,506.33,505.94,506.2,11652.0,494.4447,494.7672,494.3861,494.6401,11652.0
2024-05-09 13:45:00,506.2,506.33,506.05,506.2,15471.0,494.6401,494.7672,494.4936,494.6401,15471.0
2024-05-09 13:50:00,506.19,506.26,505.79,506.12,20077.0,494.6304,494.6988,494.2395,494.562,20077.0
2024-05-09 13:55:00,506.0,506.35,505.98,506.29,9937.0,494.4447,494.7867,494.4252,494.7281,9937.0
2024-05-09 14:00:00,506.33,506.55,506.16,506.24,14370.0,494.7672,494.9821,494.601,494.6792,14370.0
2024-05-09 14:05:00,506.31,506.62,506.31,506.62,6262.0,494.7476,495.0505,494.7476,495.0505,6262.0
2024-05-09 14:10:00,506.58,506.59,506.14,506.3,8947.0,495.0115,495.0212,494.5815,494.7379,8947.0
2024-05-09 14:15:00,506.41,506.86,506.29,506.73,9552.0,494.8453,495.2851,494.7281,495.158,9552.0
2024-05-09 14:20:00,506.68,506.7,506.47,506.47,5191.0,495.1092,495.1287,494.904,494.904,5191.0
2024-05-09 14:25:00,506.6,507.1,506.6,506.98,12139.0,495.031,495.5196,495.031,495.4023,12139.0
2024-05-09 14:30:00,506.99,507.13,506.91,506.92,12480.0,495.4121,495.5489,495.3339,495.3437,12480.0
2024-05-09 14:35:00,506.87,507.17,506.8,507.05,7359.0,495.2948,495.588,495.2264,495.4707,7359.0
2024-05-09 14:40:00,507.05,507.12,506.83,506.9,11591.0,495.4707,495.5391,495.2557,495.3242,11591.0
2024-05-09 14:45:00,506.9,507.01,506.64,507.0,15674.0,495.3242,495.4316,495.0701,495.4219,15674.0
2024-05-09 14:50:00,507.1,507.27,506.98,507.08,5680.0,495.5196,495.6857,495.4023,495.5,5680.0
2024-05-09 14:55:00,507.04,507.4,507.04,507.31,6164.0,495.461,495.8127,495.461,495.7248,6164.0
2024-05-09 15:00:00,507.32,507.57,507.01,507.15,21721.0,495.7346,495.9789,495.4316,495.5684,21721.0
2024-05-09 15:05:00,507.18,507.34,506.92,506.95,6727.0,495.5978,495.7541,495.3437,495.373,6727.0
2024-05-09 15:10:00,507.05,507.2,506.95,507.17,8151.0,495.4707,495.6173,495.373,495.588,8151.0
2024-05-09 15:15:00,507.05,507.18,506.94,507.0,9448.0,495.4707,495.5978,495.3632,495.4219,9448.0
2024-05-09 15:20:00,507.0,507.22,506.77,507.15,28452.0,495.4219,495.6368,495.1971,495.5684,28452.0
2024-05-09 15:25:00,507.24,507.36,506.98,507.03,11762.0,495.6564,495.7736,495.4023,495.4512,11762.0
2024-05-09 15:30:00,506.99,507.2,506.95,507.2,10733.0,495.4121,495.6173,495.373,495.6173,10733.0
2024-05-09 15:35:00,507.14,507.19,506.95,507.1,15779.0,495.5587,495.6075,495.373,495.5196,15779.0
2024-05-09 15:40:00,507.04,507.72,507.04,507.71,16883.0,495.461,496.1254,495.461,496.1157,16883.0
2024-05-09 15:45:00,507.71,507.83,507.27,507.37,20627.0,496.1157,496.2329,495.6857,495.7834,20627.0
2024-05-09 15:50:00,507.33,507.87,507.05,507.85,47876.0,495.7443,496.272,495.4707,496.2525,47876.0
2024-05-09 15:55:00,507.8,507.97,506.97,507.05,118159.0,496.2036,496.3697,495.3926,495.4707,118159.0
2024-05-10 09:30:00,509.0,509.0,507.42,507.51,38218.0,497.3762,497.3762,495.8323,495.9202,38218.0
2024-05-10 09:35:00,507.61,508.41,507.0,508.07,15992.0,496.0179,496.7997,495.4219,496.4674,15992.0
2024-05-10 09:40:00,508.31,508.32,507.11,507.51,11759.0,496.702,496.7117,495.5294,495.9202,11759.0
2024-05-10 09:45:00,507.69,508.71,507.68,508.4,18059.0,496.0961,497.0928,496.0863,496.7899,18059.0
2024-05-10 09:50:00,508.27,508.63,508.16,508.63,5898.0,496.6629,497.0146,496.5554,497.0146,5898.0
2024-05-10 09:55:00,508.72,509.74,508.59,509.61,15762.0,497.1026,498.0993,496.9756,497.9723,15762.0
2024-05-10 10:00:00,509.71,510.14,509.34,510.02,46269.0,498.07,498.4902,497.7084,498.3729,46269.0
2024-05-10 10:05:00,510.04,510.1,509.69,509.96,11557.0,498.3924,498.4511,498.0504,498.3143,11557.0
2024-05-10 10:10:00,509.87,509.94,509.47,509.69,18373.0,498.2263,498.2947,497.8355,498.0504,18373.0
2024-05-10 10:15:00,509.51,509.7,509.18,509.58,12127.0,497.8745,498.0602,497.5521,497.9429,12127.0
2024-05-10 10:20:00,509.75,509.75,509.32,509.54,5858.0,498.1091,498.1091,497.6889,497.9039,5858.0
2024-05-10 10:25:00,509.41,509.68,508.81,509.54,17363.0,497.7768,498.0407,497.1905,497.9039,17363.0
2024-05-10 10:30:00,509.58,510.35,509.57,510.21,16002.0,497.9429,498.6954,497.9332,498.5586,16002.0
2024-05-10 10:35:00,510.21,510.73,509.95,510.59,24583.0,498.5586,499.0667,498.3045,498.9299,24583.0
2024-05-10 10:40:00,510.49,510.49,509.51,509.67,12830.0,498.8322,498.8322,497.8745,498.0309,12830.0
2024-05-10 10:45:00,509.68,510.15,509.53,509.86,14053.0,498.0407,498.4999,497.8941,498.2166,14053.0
2024-05-10 10:50:00,509.97,510.02,509.5,509.78,57103.0,498.324,498.3729,497.8648,498.1384,57103.0
2024-05-10 10:55:00,509.77,510.0,508.99,509.16,22519.0,498.1286,498.3534,497.3664,497.5325,22519.0
2024-05-10 11:00:00,509.2,510.0,509.03,509.18,16910.0,497.5716,498.3534,497.4055,497.5521,16910.0
2024-05-10 11:05:00,509.18,509.54,508.9,509.28,15562.0,497.5521,497.9039,497.2785,497.6498,15562.0
2024-05-10 11:10:00,509.26,509.84,509.07,509.73,18247.0,497.6303,498.197,497.4446,498.0895,18247.0
2024-05-10 11:15:00,509.85,509.9,509.48,509.83,7871.0,498.2068,498.2556,497.8452,498.1872,7871.0
2024-05-10 11:20:00,509.79,510.57,509.75,510.5,24228.0,498.1482,498.9103,498.1091,498.8419,24228.0
2024-05-10 11:25:00,510.5,510.61,510.08,510.14,24030.0,498.8419,498.9494,498.4315,498.4902,24030.0
2024-05-10 11:30:00,509.91,509.98,509.49,509.49,4176.0,498.2654,498.3338,497.855,497.855,4176.0
2024-05-10 11:35:00,509.58,509.62,509.09,509.28,20959.0,497.9429,497.982,497.4641,497.6498,20959.0
2024-05-10 11:40:00,509.28,509.28,508.62,509.0,19593.0,497.6498,497.6498,497.0049,497.3762,19593.0
2024-05-10 11:45:00,509.06,510.34,509.0,510.34,18458.0,497.4348,498.6856,497.3762,498.6856,18458.0
2024-05-10 11:50:00,510.35,510.56,510.13,510.28,17394.0,498.6954,498.9006,498.4804,498.627,17394.0
2024-05-10 11:55:00,510.23,510.27,509.76,510.02,7962.0,498.5781,498.6172,498.1188,498.3729,7962.0
2024-05-10 12:00:00,510.02,510.45,509.84,510.26,12508.0,498.3729,498.7931,498.197,498.6074,12508.0
2024-05-10 12:05:00,510.28,510.43,510.16,510.43,4935.0,498.627,498.7735,498.5097,498.7735,4935.0
2024-05-10 12:10:00,510.34,510.61,510.18,510.56,9603.0,498.6856,498.9494,498.5292,498.9006,9603.0
2024-05-10 12:15:00,510.53,510.84,510.51,510.82,12986.0,498.8713,499.1742,498.8517,499.1546,12986.0
2024-05-10 12:20:00,510.78,510.89,510.58,510.81,12810.0,499.1155,499.223,498.9201,499.1449,12810.0
2024-05-10 12:25:00,510.84,510.88,510.58,510.79,9578.0,499.1742,499.2133,498.9201,499.1253,9578.0
2024-05-10 12:30:00,510.71,511.61,510.67,511.4,15153.0,499.0471,499.9266,499.0081,499.7214,15153.0
2024-05-10 12:35:00,511.25,511.48,511.02,511.03,9883.0,499.5748,499.7996,499.3501,499.3598,9883.0
2024-05-10 12:40:00,511.04,511.32,510.82,511.13,7736.0,499.3696,499.6432,499.1546,499.4576,7736.0
2024-05-10 12:45:00,511.19,511.48,511.16,511.22,5067.0,499.5162,499.7996,499.4869,499.5455,5067.0
2024-05-10 12:50:00,511.33,511.44,510.93,511.44,6968.0,499.653,499.7605,499.2621,499.7605,6968.0
2024-05-10 12:55:00,511.41,511.47,511.25,511.29,8644.0,499.7312,499.7898,499.5748,499.6139,8644.0
2024-05-10 13:00:00,511.22,511.48,511.2,511.46,7222.0,499.5455,499.7996,499.526,499.78,7222.0
2024-05-10 13:05:00,511.46,512.09,511.45,512.0,12943.0,499.78,500.3956,499.7702,500.3077,12943.0
2024-05-10 13:10:00,512.09,512.09,511.44,511.58,4562.0,500.3956,500.3956,499.7605,499.8973,4562.0
2024-05-10 13:15:00,511.58,512.02,511.43,512.02,12923.0,499.8973,500.3272,499.7507,500.3272,12923.0
2024-05-10 13:20:00,511.91,512.0,511.54,511.6,14745.0,500.2197,500.3077,499.8582,499.9168,14745.0
2024-05-10 13:25:00,511.56,511.67,511.24,511.59,10578.0,499.8777,499.9852,499.565,499.907,10578.0
2024-05-10 13:30:00,511.59,512.04,511.59,511.94,8751.0,499.907,500.3468,499.907,500.2491,8751.0
2024-05-10 13:35:00,511.91,511.91,511.37,511.39,6038.0,500.2197,500.2197,499.6921,499.7116,6038.0
2024-05-10 13:40:00,511.27,511.69,511.22,511.69,10752.0,499.5944,500.0048,499.5455,500.0048,10752.0
2024-05-10 13:45:00,511.68,511.77,511.59,511.73,8757.0,499.995,500.0829,499.907,500.0439,8757.0
2024-05-10 13:50:00,511.63,511.82,511.46,511.5,11219.0,499.9461,500.1318,499.78,499.8191,11219.0
2024-05-10 13:55:00,511.5,512.1,511.42,511.87,7458.0,499.8191,500.4054,499.7409,500.1807,7458.0
2024-05-10 14:00:00,511.99,512.07,511.47,511.57,5826.0,500.2979,500.3761,499.7898,499.8875,5826.0
2024-05-10 14:05:00,511.57,511.63,511.15,511.29,10773.0,499.8875,499.9461,499.4771,499.6139,10773.0
2024-05-10 14:10:00,511.24,511.66,511.22,511.48,24891.0,499.565,499.9754,499.5455,499.7996,24891.0
2024-05-10 14:15:00,511.42,511.89,511.32,511.89,10148.0,499.7409,500.2002,499.6432,500.2002,10148.0
2024-05-10 14:20:00,511.82,512.19,511.8,511.99,17686.0,500.1318,500.4933,500.1123,500.2979,17686.0
2024-05-10 14:25:00,511.97,512.0,511.42,511.89,17368.0,500.2784,500.3077,499.7409,500.2002,17368.0
2024-05-10 14:30:00,511.93,512.12,511.64,511.88,16445.0,500.2393,500.4249,499.9559,500.1904,16445.0
2024-05-10 14:35:00,511.83,512.07,511.74,511.95,15750.0,500.1416,500.3761,500.0536,500.2588,15750.0
2024-05-10 14:40:00,511.97,512.0,511.72,511.9,5086.0,500.2784,500.3077,500.0341,500.21,5086.0
2024-05-10 14:45:00,511.92,512.02,511.83,511.92,5987.0,500.2295,500.3272,500.1416,500.2295,5987.0
2024-05-10 14:50:00,511.93,512.05,511.61,511.72,7670.0,500.2393,500.3565,499.9266,500.0341,7670.0
2024-05-10 14:55:00,511.67,511.9,511.51,511.88,23399.0,499.9852,500.21,499.8289,500.1904,23399.0
2024-05-10 15:00:00,511.91,511.92,511.27,511.55,32507.0,500.2197,500.2295,499.5944,499.868,32507.0
2024-05-10 15:05:00,511.55,511.6,511.29,511.3,41781.0,499.868,499.9168,499.6139,499.6237,41781.0
2024-05-10 15:10:00,511.31,512.19,511.31,512.19,41398.0,499.6334,500.4933,499.6334,500.4933,41398.0
2024-05-10 15:15:00,512.13,512.7,512.12,512.45,21558.0,500.4347,500.9917,500.4249,500.7474,21558.0
2024-05-10 15:20:00,512.41,512.66,511.95,511.97,8676.0,500.7083,500.9526,500.2588,500.2784,8676.0
2024-05-10 15:25:00,511.99,512.32,511.92,512.23,11862.0,500.2979,500.6204,500.2295,500.5324,11862.0
2024-05-10 15:30:00,512.35,512.35,511.72,511.8,9992.0,500.6497,500.6497,500.0341,500.1123,9992.0
2024-05-10 15:35:00,511.73,512.24,511.72,511.96,16252.0,500.0439,500.5422,500.0341,500.2686,16252.0
2024-05-10 15:40:00,512.06,512.15,511.71,511.72,18023.0,500.3663,500.4543,500.0243,500.0341,18023.0
2024-05-10 15:45:00,511.74,512.38,511.69,512.03,38030.0,500.0536,500.679,500.0048,500.337,38030.0
2024-05-10 15:50:00,512.24,513.33,512.17,513.3,72409.0,500.5422,501.6073,500.4738,501.578,72409.0
2024-05-10 15:55:00,513.19,513.58,512.67,512.75,151164.0,501.4705,501.8516,500.9624,501.0406,151164.0
2024-05-13 09:30:00,512.05,513.5,511.5,513.18,58730.0,500.3565,501.7734,499.8191,501.4607,58730.0
2024-05-13 09:35:00,513.05,513.6,512.57,513.22,12543.0,501.3337,501.8711,500.8647,501.4998,12543.0
2024-05-13 09:40:00,513.37,514.22,513.22,513.83,12341.0,501.6464,502.477,501.4998,502.0959,12341.0
2024-05-13 09:45:00,513.93,514.67,513.74,513.84,12777.0,502.1936,502.9167,502.0079,502.1057,12777.0
2024-05-13 09:50:00,513.84,513.94,512.77,512.92,9258.0,502.1057,502.2034,501.0601,501.2067,9258.0
2024-05-13 09:55:00,512.93,513.09,512.57,512.8,18109.0,501.2164,501.3728,500.8647,501.0894,18109.0
2024-05-13 10:00:00,512.86,512.86,511.59,512.0,26024.0,501.148,501.148,499.907,500.3077,26024.0
2024-05-13 10:05:00,512.09,512.36,511.49,511.49,7898.0,500.3956,500.6595,499.8093,499.8093,7898.0
2024-05-13 10:10:00,511.42,511.54,510.66,510.95,24277.0,499.7409,499.8582,498.9983,499.2817,24277.0
2024-05-13 10:15:00,511.11,511.28,510.94,510.95,4204.0,499.438,499.6041,499.2719,499.2817,4204.0
2024-05-13 10:20:00,510.79,510.87,510.24,510.61,8273.0,499.1253,499.2035,498.5879,498.9494,8273.0
2024-05-13 10:25:00,510.59,510.78,510.13,510.13,10461.0,498.9299,499.1155,498.4804,498.4804,10461.0
2024-05-13 10:30:00,510.12,510.99,510.03,510.99,13025.0,498.4706,499.3207,498.3827,499.3207,13025.0
2024-05-13 10:35:00,510.92,511.16,510.55,510.87,32525.0,499.2523,499.4869,498.8908,499.2035,32525.0
2024-05-13 10:40:00,511.01,511.01,510.64,510.81,12071.0,499.3403,499.3403,498.9787,499.1449,12071.0
2024-05-13 10:45:00,510.7,511.05,510.58,510.94,9118.0,499.0374,499.3794,498.9201,499.2719,9118.0
2024-05-13 10:50:00,510.89,510.97,510.26,510.27,10048.0,499.223,499.3012,498.6074,498.6172,10048.0
2024-05-13 10:55:00,510.3,510.65,509.97,510.24,34213.0,498.6465,498.9885,498.324,498.5879,34213.0
2024-05-13 11:00:00,510.24,510.51,509.98,510.04,7637.0,498.5879,498.8517,498.3338,498.3924,7637.0
2024-05-13 11:05:00,510.29,510.4,509.8,510.18,14733.0,498.6367,498.7442,498.1579,498.5292,14733.0
2024-05-13 11:10:00,510.1,510.43,510.04,510.41,6140.0,498.4511,498.7735,498.3924,498.754,6140.0
2024-05-13 11:15:00,510.2,510.94,510.17,510.74,6176.0,498.5488,499.2719,498.5195,499.0765,6176.0
2024-05-13 11:20:00,510.7,510.9,510.4,510.44,9126.0,499.0374,499.2328,498.7442,498.7833,9126.0
2024-05-13 11:25:00,510.34,510.34,508.89,508.99,11012.0,498.6856,498.6856,497.2687,497.3664,11012.0
2024-05-13 11:30:00,508.83,508.84,508.0,508.0,28105.0,497.2101,497.2198,496.399,496.399,28105.0
2024-05-13 11:35:00,507.88,507.93,507.31,507.66,16021.0,496.2818,496.3306,495.7248,496.0668,16021.0
2024-05-13 11:40:00,507.74,507.91,507.38,507.5,8866.0,496.145,496.3111,495.7932,495.9104,8866.0
2024-05-13 11:45:00,507.5,507.68,507.37,507.47,9427.0,495.9104,496.0863,495.7834,495.8811,9427.0
2024-05-13 11:50:00,507.5,507.78,507.34,507.77,4818.0,495.9104,496.1841,495.7541,496.1743,4818.0
2024-05-13 11:55:00,507.75,507.77,507.51,507.67,3193.0,496.1547,496.1743,495.9202,496.0766,3193.0
2024-05-13 12:00:00,507.73,507.73,507.37,507.68,2353.0,496.1352,496.1352,495.7834,496.0863,2353.0
2024-05-13 12:05:00,507.68,508.09,507.64,508.09,7093.0,496.0863,496.487,496.0473,496.487,7093.0
2024-05-13 12:10:00,507.9,508.11,507.77,508.03,27167.0,496.3013,496.5065,496.1743,496.4283,27167.0
2024-05-13 12:15:00,507.97,508.18,507.71,508.18,46143.0,496.3697,496.5749,496.1157,496.5749,46143.0
2024-05-13 12:20:00,508.07,508.48,508.07,508.48,7408.0,496.4674,496.8681,496.4674,496.8681,7408.0
2024-05-13 12:25:00,508.53,508.72,508.43,508.72,7323.0,496.9169,497.1026,496.8192,497.1026,7323.0
2024-05-13 12:30:00,508.6,508.98,508.59,508.92,8772.0,496.9853,497.3567,496.9756,497.298,8772.0
2024-05-13 12:35:00,508.81,508.98,508.6,508.81,7346.0,497.1905,497.3567,496.9853,497.1905,7346.0
2024-05-13 12:40:00,508.81,509.64,508.81,508.87,38937.0,497.1905,498.0016,497.1905,497.2492,38937.0
2024-05-13 12:45:00,508.9,509.05,508.82,509.05,4822.0,497.2785,497.4251,497.2003,497.4251,4822.0
2024-05-13 12:50:00,508.96,509.23,508.88,508.92,9629.0,497.3371,497.6009,497.2589,497.298,9629.0
2024-05-13 12:55:00,508.89,509.0,508.77,508.89,5392.0,497.2687,497.3762,497.1514,497.2687,5392.0
2024-05-13 13:00:00,508.89,509.57,508.88,509.23,7132.0,497.2687,497.9332,497.2589,497.6009,7132.0
2024-05-13 13:05:00,509.19,509.49,509.09,509.46,5832.0,497.5619,497.855,497.4641,497.8257,5832.0
2024-05-13 13:10:00,509.45,510.0,509.45,509.86,10746.0,497.8159,498.3534,497.8159,498.2166,10746.0
2024-05-13 13:15:00,510.08,510.6,510.02,510.13,23067.0,498.4315,498.9397,498.3729,498.4804,23067.0
2024-05-13 13:20:00,509.97,510.75,509.97,510.64,11806.0,498.324,499.0862,498.324,498.9787,11806.0
2024-05-13 13:25:00,510.68,510.79,510.37,510.79,10559.0,499.0178,499.1253,498.7149,499.1253,10559.0
2024-05-13 13:30:00,510.83,511.21,510.5,510.74,10441.0,499.1644,499.5357,498.8419,499.0765,10441.0
2024-05-13 13:35:00,510.46,510.85,510.37,510.68,6452.0,498.8029,499.1839,498.7149,499.0178,6452.0
2024-05-13 13:40:00,510.83,510.83,510.47,510.66,7169.0,499.1644,499.1644,498.8126,498.9983,7169.0
2024-05-13 13:45:00,510.68,510.93,510.48,510.93,5000.0,499.0178,499.2621,498.8224,499.2621,5000.0
2024-05-13 13:50:00,510.74,510.88,510.55,510.57,7595.0,499.0765,499.2133,498.8908,498.9103,7595.0
2024-05-13 13:55:00,510.54,510.66,510.33,510.62,14193.0,498.881,498.9983,498.6758,498.9592,14193.0
2024-05-13 14:00:00,510.64,511.57,510.52,511.56,13710.0,498.9787,499.8875,498.8615,499.8777,13710.0
2024-05-13 14:05:00,511.52,511.52,510.95,511.35,7479.0,499.8386,499.8386,499.2817,499.6725,7479.0
2024-05-13 14:10:00,511.42,511.77,511.31,511.7,8276.0,499.7409,500.0829,499.6334,500.0145,8276.0
2024-05-13 14:15:00,511.69,512.42,511.65,512.14,10018.0,500.0048,500.7181,499.9657,500.4445,10018.0
2024-05-13 14:20:00,512.22,512.68,512.09,512.68,11314.0,500.5227,500.9722,500.3956,500.9722,11314.0
2024-05-13 14:25:00,512.35,512.51,511.62,511.78,5872.0,500.6497,500.806,499.9364,500.0927,5872.0
2024-05-13 14:30:00,511.67,512.14,511.65,511.83,10112.0,499.9852,500.4445,499.9657,500.1416,10112.0
2024-05-13 14:35:00,511.91,512.31,511.74,512.1,9670.0,500.2197,500.6106,500.0536,500.4054,9670.0
2024-05-13 14:40:00,512.01,512.37,511.83,512.37,10428.0,500.3175,500.6692,500.1416,500.6692,10428.0
2024-05-13 14:45:00,512.34,512.47,512.04,512.33,25273.0,500.6399,500.767,500.3468,500.6301,25273.0
2024-05-13 14:50:00,512.38,512.62,512.21,512.42,7576.0,500.679,500.9135,500.5129,500.7181,7576.0
2024-05-13 14:55:00,512.34,512.83,512.23,512.7,28027.0,500.6399,501.1187,500.5324,500.9917,28027.0
2024-05-13 15:00:00,512.7,512.8,512.49,512.63,30413.0,500.9917,501.0894,500.7865,500.9233,30413.0
2024-05-13 15:05:00,512.63,512.78,512.31,512.76,17735.0,500.9233,501.0699,500.6106,501.0503,17735.0
2024-05-13 15:10:00,512.7,513.03,512.66,512.94,26835.0,500.9917,501.3142,500.9526,501.2262,26835.0
2024-05-13 15:15:00,512.93,513.22,512.93,513.13,8466.0,501.2164,501.4998,501.2164,501.4119,8466.0
2024-05-13 15:20:00,513.11,513.24,512.51,512.84,12684.0,501.3923,501.5194,500.806,501.1285,12684.0
2024-05-13 15:25:00,512.92,513.04,512.69,512.97,8991.0,501.2067,501.3239,500.9819,501.2555,8991.0
2024-05-13 15:30:00,512.99,513.22,512.81,512.96,8244.0,501.2751,501.4998,501.0992,501.2458,8244.0
2024-05-13 15:35:00,513.07,513.19,512.92,513.0,11740.0,501.3532,501.4705,501.2067,501.2848,11740.0
2024-05-13 15:40:00,512.97,513.43,512.88,513.31,15510.0,501.2555,501.705,501.1676,501.5878,15510.0
2024-05-13 15:45:00,513.3,513.41,512.81,512.92,23474.0,501.578,501.6855,501.0992,501.2067,23474.0
2024-05-13 15:50:00,512.95,513.18,512.79,513.18,36233.0,501.236,501.4607,501.0796,501.4607,36233.0
2024-05-13 15:55:00,513.09,513.13,511.63,511.74,76194.0,501.3728,501.4119,499.9461,500.0536,76194.0
2024-05-14 09:30:00,514.58,514.58,511.89,513.7,71828.0,502.8288,502.8288,500.2002,501.9689,71828.0
2024-05-14 09:35:00,513.38,514.63,512.34,513.8,22111.0,501.6562,502.8776,500.6399,502.0666,22111.0
2024-05-14 09:40:00,514.02,514.35,511.45,511.65,19047.0,502.2816,502.604,499.7702,499.9657,19047.0
2024-05-14 09:45:00,511.84,512.46,511.29,511.51,22522.0,500.1513,500.7572,499.6139,499.8289,22522.0
2024-05-14 09:50:00,511.74,512.27,511.03,511.03,15666.0,500.0536,500.5715,499.3598,499.3598,15666.0
2024-05-14 09:55:00,510.97,512.28,510.56,512.11,14555.0,499.3012,500.5813,498.9006,500.4152,14555.0
2024-05-14 10:00:00,511.75,512.41,511.62,512.15,31641.0,500.0634,500.7083,499.9364,500.4543,31641.0
2024-05-14 10:05:00,512.33,512.83,511.87,512.73,30696.0,500.6301,501.1187,500.1807,501.021,30696.0
2024-05-14 10:10:00,512.73,513.22,512.61,512.74,13236.0,501.021,501.4998,500.9038,501.0308,13236.0
2024-05-14 10:15:00,512.94,513.05,511.75,511.88,15509.0,501.2262,501.3337,500.0634,500.1904,15509.0
2024-05-14 10:20:00,511.88,512.26,510.63,512.26,34521.0,500.1904,500.5617,498.969,500.5617,34521.0
2024-05-14 10:25:00,512.03,512.92,512.02,512.7,23852.0,500.337,501.2067,500.3272,500.9917,23852.0
2024-05-14 10:30:00,512.89,512.89,511.51,511.6,6724.0,501.1774,501.1774,499.8289,499.9168,6724.0
2024-05-14 10:35:00,511.81,511.81,510.51,510.71,10191.0,500.122,500.122,498.8517,499.0471,10191.0
2024-05-14 10:40:00,510.85,511.7,510.63,511.58,26213.0,499.1839,500.0145,498.969,499.8973,26213.0
2024-05-14 10:45:00,511.7,511.7,510.6,510.73,23458.0,500.0145,500.0145,498.9397,499.0667,23458.0
2024-05-14 10:50:00,510.54,510.76,510.12,510.54,10763.0,498.881,499.096,498.4706,498.881,10763.0
2024-05-14 10:55:00,510.56,510.97,510.48,510.97,13469.0,498.9006,499.3012,498.8224,499.3012,13469.0
2024-05-14 11:00:00,510.95,510.95,509.8,509.97,11408.0,499.2817,499.2817,498.1579,498.324,11408.0
2024-05-14 11:05:00,509.85,509.97,509.15,509.55,11694.0,498.2068,498.324,497.5228,497.9136,11694.0
2024-05-14 11:10:00,509.55,510.13,509.18,509.5,13452.0,497.9136,498.4804,497.5521,497.8648,13452.0
2024-05-14 11:15:00,509.6,509.8,509.41,509.48,6132.0,497.9625,498.1579,497.7768,497.8452,6132.0
2024-05-14 11:20:00,509.48,509.53,508.88,508.95,7818.0,497.8452,497.8941,497.2589,497.3273,7818.0
2024-05-14 11:25:00,508.91,509.1,508.47,508.84,9145.0,497.2882,497.4739,496.8583,497.2198,9145.0
2024-05-14 11:30:00,508.84,509.3,508.83,509.25,8080.0,497.2198,497.6693,497.2101,497.6205,8080.0
2024-05-14 11:35:00,509.07,509.2,507.94,508.11,9622.0,497.4446,497.5716,496.3404,496.5065,9622.0
2024-05-14 11:40:00,508.13,508.34,507.3,507.43,25351.0,496.5261,496.7313,495.715,495.842,25351.0
2024-05-14 11:45:00,507.56,508.43,507.34,508.33,9545.0,495.9691,496.8192,495.7541,496.7215,9545.0
2024-05-14 11:50:00,508.35,508.84,508.07,508.79,21512.0,496.741,497.2198,496.4674,497.171,21512.0
2024-05-14 11:55:00,508.79,509.97,508.79,509.5,33893.0,497.171,498.324,497.171,497.8648,33893.0
2024-05-14 12:00:00,509.43,509.98,509.41,509.75,22066.0,497.7964,498.3338,497.7768,498.1091,22066.0
2024-05-14 12:05:00,509.75,511.0,509.62,510.94,10086.0,498.1091,499.3305,497.982,499.2719,10086.0
2024-05-14 12:10:00,511.15,512.14,511.15,512.05,17890.0,499.4771,500.4445,499.4771,500.3565,17890.0
2024-05-14 12:15:00,512.13,513.95,511.82,513.79,45269.0,500.4347,502.2132,500.1318,502.0568,45269.0
2024-05-14 12:20:00,513.8,514.47,513.18,514.21,59915.0,502.0666,502.7213,501.4607,502.4672,59915.0
2024-05-14 12:25:00,514.27,514.54,513.27,513.55,58009.0,502.5258,502.7897,501.5487,501.8223,58009.0
2024-05-14 12:30:00,513.57,514.32,513.51,514.22,10593.0,501.8418,502.5747,501.7832,502.477,10593.0
2024-05-14 12:35:00,514.06,514.23,512.63,512.99,17697.0,502.3206,502.4868,500.9233,501.2751,17697.0
2024-05-14 12:40:00,512.72,512.74,512.28,512.46,5743.0,501.0112,501.0308,500.5813,500.7572,5743.0
2024-05-14 12:45:00,512.48,512.48,511.95,512.18,7394.0,500.7767,500.7767,500.2588,500.4836,7394.0
2024-05-14 12:50:00,512.19,512.67,512.0,512.36,11731.0,500.4933,500.9624,500.3077,500.6595,11731.0
2024-05-14 12:55:00,512.57,512.57,511.6,512.0,6379.0,500.8647,500.8647,499.9168,500.3077,6379.0
2024-05-14 13:00:00,511.88,511.88,511.16,511.19,2503.0,500.1904,500.1904,499.4869,499.5162,2503.0
2024-05-14 13:05:00,511.2,511.35,511.11,511.35,2906.0,499.526,499.6725,499.438,499.6725,2906.0
2024-05-14 13:10:00,511.27,511.3,510.6,510.72,2328.0,499.5944,499.6237,498.9397,499.0569,2328.0
2024-05-14 13:15:00,510.54,510.68,510.21,510.33,4083.0,498.881,499.0178,498.5586,498.6758,4083.0
2024-05-14 13:20:00,510.26,511.23,509.7,511.14,11793.0,498.6074,499.5553,498.0602,499.4673,11793.0
2024-05-14 13:25:00,511.13,511.6,510.99,511.41,12201.0,499.4576,499.9168,499.3207,499.7312,12201.0
2024-05-14 13:30:00,511.4,511.72,511.03,511.55,11796.0,499.7214,500.0341,499.3598,499.868,11796.0
2024-05-14 13:35:00,511.55,512.49,511.37,512.42,23215.0,499.868,500.7865,499.6921,500.7181,23215.0
2024-05-14 13:40:00,512.25,512.47,512.04,512.43,30391.0,500.552,500.767,500.3468,500.7279,30391.0
2024-05-14 13:45:00,512.4,512.57,511.71,511.85,15827.0,500.6985,500.8647,500.0243,500.1611,15827.0
2024-05-14 13:50:00,511.98,512.08,511.7,511.71,13204.0,500.2881,500.3859,500.0145,500.0243,13204.0
2024-05-14 13:55:00,511.94,512.03,511.76,511.96,4865.0,500.2491,500.337,500.0732,500.2686,4865.0
2024-05-14 14:00:00,511.96,512.11,511.61,511.78,9528.0,500.2686,500.4152,499.9266,500.0927,9528.0
2024-05-14 14:05:00,511.72,511.89,511.61,511.89,11236.0,500.0341,500.2002,499.9266,500.2002,11236.0
2024-05-14 14:10:00,511.92,513.25,511.91,513.12,10838.0,500.2295,501.5291,500.2197,501.4021,10838.0
2024-05-14 14:15:00,513.14,513.31,512.98,513.12,9450.0,501.4217,501.5878,501.2653,501.4021,9450.0
2024-05-14 14:20:00,513.12,513.53,513.01,513.49,7445.0,501.4021,501.8027,501.2946,501.7637,7445.0
2024-05-14 14:25:00,513.49,513.68,513.26,513.42,15244.0,501.7637,501.9493,501.5389,501.6953,15244.0
2024-05-14 14:30:00,513.37,514.23,513.37,514.23,8432.0,501.6464,502.4868,501.6464,502.4868,8432.0
2024-05-14 14:35:00,514.23,515.21,513.95,515.04,49472.0,502.4868,503.4444,502.2132,503.2783,49472.0
2024-05-14 14:40:00,515.08,515.61,514.98,515.05,25119.0,503.3173,503.8352,503.2196,503.288,25119.0
2024-05-14 14:45:00,515.05,515.1,514.54,514.9,23653.0,503.288,503.3369,502.7897,503.1415,23653.0
2024-05-14 14:50:00,514.81,515.43,514.59,515.28,23041.0,503.0535,503.6594,502.8385,503.5128,23041.0
2024-05-14 14:55:00,515.28,515.39,514.76,514.97,12707.0,503.5128,503.6203,503.0047,503.2099,12707.0
2024-05-14 15:00:00,515.09,515.09,514.78,514.96,16403.0,503.3271,503.3271,503.0242,503.2001,16403.0
2024-05-14 15:05:00,514.89,514.99,514.63,514.77,14560.0,503.1317,503.2294,502.8776,503.0144,14560.0
2024-05-14 15:10:00,514.81,515.29,514.81,515.22,26174.0,503.0535,503.5226,503.0535,503.4542,26174.0
2024-05-14 15:15:00,515.14,515.93,515.07,515.86,19681.0,503.376,504.1479,503.3076,504.0795,19681.0
2024-05-14 15:20:00,515.85,516.17,515.55,516.1,23947.0,504.0698,504.3825,503.7766,504.3141,23947.0
2024-05-14 15:25:00,515.94,516.02,515.05,515.23,21775.0,504.1577,504.2359,503.288,503.4639,21775.0
2024-05-14 15:30:00,515.22,515.4,514.34,514.58,20161.0,503.4542,503.63,502.5942,502.8288,20161.0
2024-05-14 15:35:00,514.56,514.56,513.71,514.38,15807.0,502.8092,502.8092,501.9786,502.6333,15807.0
2024-05-14 15:40:00,514.48,514.98,514.39,514.98,10140.0,502.731,503.2196,502.6431,503.2196,10140.0
2024-05-14 15:45:00,514.93,515.02,514.5,514.6,10047.0,503.1708,503.2587,502.7506,502.8483,10047.0
2024-05-14 15:50:00,514.46,514.64,513.59,513.82,33305.0,502.7115,502.8874,501.8614,502.0861,33305.0
2024-05-14 15:55:00,513.72,514.23,513.49,513.73,85630.0,501.9884,502.4868,501.7637,501.9982,85630.0
2024-05-15 09:30:00,514.83,518.28,514.83,517.34,73762.0,503.0731,506.4443,503.0731,505.5257,73762.0
2024-05-15 09:35:00,517.34,517.76,516.76,517.76,10989.0,505.5257,505.9361,504.959,505.9361,10989.0
2024-05-15 09:40:00,517.83,519.49,517.83,519.35,29415.0,506.0045,507.6266,506.0045,507.4898,29415.0
2024-05-15 09:45:00,519.25,519.89,518.7,519.39,13982.0,507.3921,508.0175,506.8547,507.5289,13982.0
2024-05-15 09:50:00,519.31,519.53,518.84,518.97,22772.0,507.4507,507.6657,506.9915,507.1185,22772.0
2024-05-15 09:55:00,519.06,519.07,518.07,518.22,23270.0,507.2065,507.2162,506.2391,506.3856,23270.0
2024-05-15 10:00:00,518.58,519.69,518.57,519.64,14310.0,506.7374,507.8221,506.7276,507.7732,14310.0
2024-05-15 10:05:00,519.61,520.89,519.34,520.29,56013.0,507.7439,508.9947,507.4801,508.4084,56013.0
2024-05-15 10:10:00,520.29,521.12,520.14,520.53,17502.0,508.4084,509.2194,508.2618,508.6429,17502.0
2024-05-15 10:15:00,520.57,520.62,519.46,519.58,12240.0,508.682,508.7308,507.5973,507.7146,12240.0
2024-05-15 10:20:00,519.46,519.46,518.73,518.85,13743.0,507.5973,507.5973,506.884,507.0013,13743.0
2024-05-15 10:25:00,518.76,519.45,518.63,519.42,5252.0,506.9133,507.5876,506.7863,507.5582,5252.0
2024-05-15 10:30:00,519.63,520.62,519.28,520.38,6797.0,507.7634,508.7308,507.4214,508.4963,6797.0
2024-05-15 10:35:00,520.49,520.66,519.96,520.12,21854.0,508.6038,508.7699,508.0859,508.2423,21854.0
2024-05-15 10:40:00,520.16,520.58,520.0,520.27,13999.0,508.2813,508.6917,508.125,508.3888,13999.0
2024-05-15 10:45:00,520.29,520.68,520.28,520.57,8343.0,508.4084,508.7895,508.3986,508.682,8343.0
2024-05-15 10:50:00,520.55,520.57,520.15,520.44,14489.0,508.6624,508.682,508.2716,508.5549,14489.0
2024-05-15 10:55:00,520.5,520.88,520.34,520.43,21714.0,508.6136,508.9849,508.4572,508.5452,21714.0
2024-05-15 11:00:00,520.61,521.21,520.28,521.21,30499.0,508.7211,509.3074,508.3986,509.3074,30499.0
2024-05-15 11:05:00,521.21,522.17,520.91,522.06,24120.0,509.3074,510.2454,509.0142,510.1379,24120.0
2024-05-15 11:10:00,522.14,522.59,521.44,521.53,87554.0,510.2161,510.6558,509.5321,509.6201,87554.0
2024-05-15 11:15:00,521.45,521.65,521.26,521.47,11254.0,509.5419,509.7373,509.3562,509.5614,11254.0
2024-05-15 11:20:00,521.47,521.69,521.01,521.27,69404.0,509.5614,509.7764,509.1119,509.366,69404.0
2024-05-15 11:25:00,521.32,521.41,520.93,521.2,16687.0,509.4148,509.5028,509.0338,509.2976,16687.0
2024-05-15 11:30:00,520.97,521.06,520.08,520.1,15859.0,509.0728,509.1608,508.2032,508.2227,15859.0
2024-05-15 11:35:00,520.13,520.13,518.84,518.86,8769.0,508.252,508.252,506.9915,507.011,8769.0
2024-05-15 11:40:00,519.02,519.29,518.24,518.3,12283.0,507.1674,507.4312,506.4052,506.4638,12283.0
2024-05-15 11:45:00,518.16,518.45,517.83,517.89,13928.0,506.327,506.6104,506.0045,506.0632,13928.0
2024-05-15 11:50:00,518.08,518.28,517.44,517.56,8872.0,506.2488,506.4443,505.6235,505.7407,8872.0
2024-05-15 11:55:00,517.62,517.64,517.01,517.26,12916.0,505.7993,505.8189,505.2033,505.4476,12916.0
2024-05-15 12:00:00,517.11,517.89,517.11,517.65,12544.0,505.301,506.0632,505.301,505.8287,12544.0
2024-05-15 12:05:00,517.37,517.48,516.98,517.18,4438.0,505.5551,505.6625,505.174,505.3694,4438.0
2024-05-15 12:10:00,517.17,517.65,517.14,517.43,13469.0,505.3596,505.8287,505.3303,505.6137,13469.0
2024-05-15 12:15:00,517.38,517.55,517.02,517.02,6214.0,505.5648,505.7309,505.213,505.213,6214.0
2024-05-15 12:20:00,516.95,516.95,516.2,516.2,12159.0,505.1446,505.1446,504.4118,504.4118,12159.0
2024-05-15 12:25:00,516.2,516.33,515.76,515.79,8689.0,504.4118,504.5388,503.9818,504.0111,8689.0
2024-05-15 12:30:00,515.89,516.36,515.89,516.29,6307.0,504.1089,504.5681,504.1089,504.4997,6307.0
2024-05-15 12:35:00,516.42,516.72,516.34,516.53,5002.0,504.6267,504.9199,504.5486,504.7342,5002.0
2024-05-15 12:40:00,516.54,517.2,516.13,517.19,21509.0,504.744,505.3889,504.3434,505.3792,21509.0
2024-05-15 12:45:00,517.19,517.67,516.93,516.94,14266.0,505.3792,505.8482,505.1251,505.1349,14266.0
2024-05-15 12:50:00,516.91,517.0,516.84,516.94,3662.0,505.1056,505.1935,505.0372,505.1349,3662.0
2024-05-15 12:55:00,516.95,517.01,516.57,516.77,7713.0,505.1446,505.2033,504.7733,504.9688,7713.0
2024-05-15 13:00:00,516.76,517.19,516.76,517.12,7237.0,504.959,505.3792,504.959,505.3108,7237.0
2024-05-15 13:05:00,517.15,517.42,516.93,517.41,10037.0,505.3401,505.6039,505.1251,505.5941,10037.0
2024-05-15 13:10:00,517.53,517.79,517.39,517.51,4700.0,505.7114,505.9655,505.5746,505.6919,4700.0
2024-05-15 13:15:00,517.4,517.93,517.4,517.93,2017.0,505.5844,506.1023,505.5844,506.1023,2017.0
2024-05-15 13:20:00,517.85,518.08,517.75,517.86,3449.0,506.0241,506.2488,505.9264,506.0339,3449.0
2024-05-15 13:25:00,517.89,518.02,517.7,517.88,3809.0,506.0632,506.1902,505.8775,506.0534,3809.0
2024-05-15 13:30:00,517.71,518.03,517.51,517.86,4829.0,505.8873,506.2,505.6919,506.0339,4829.0
2024-05-15 13:35:00,517.86,518.19,517.74,518.07,4869.0,506.0339,506.3563,505.9166,506.2391,4869.0
2024-05-15 13:40:00,518.16,518.19,517.67,517.84,6524.0,506.327,506.3563,505.8482,506.0143,6524.0
2024-05-15 13:45:00,517.72,518.01,517.5,517.57,2400.0,505.8971,506.1804,505.6821,505.7505,2400.0
2024-05-15 13:50:00,517.6,517.89,517.55,517.87,9182.0,505.7798,506.0632,505.7309,506.0436,9182.0
2024-05-15 13:55:00,517.84,517.84,517.45,517.72,9772.0,506.0143,506.0143,505.6332,505.8971,9772.0
2024-05-15 14:00:00,517.92,517.96,517.74,517.96,6178.0,506.0925,506.1316,505.9166,506.1316,6178.0
2024-05-15 14:05:00,517.97,518.06,517.77,517.97,3543.0,506.1414,506.2293,505.9459,506.1414,3543.0
2024-05-15 14:10:00,517.97,517.97,517.3,517.51,8361.0,506.1414,506.1414,505.4867,505.6919,8361.0
2024-05-15 14:15:00,517.59,517.72,517.27,517.37,2553.0,505.77,505.8971,505.4573,505.5551,2553.0
2024-05-15 14:20:00,517.25,517.25,516.99,517.04,6425.0,505.4378,505.4378,505.1837,505.2326,6425.0
2024-05-15 14:25:00,517.1,517.48,517.1,517.31,3842.0,505.2912,505.6625,505.2912,505.4964,3842.0
2024-05-15 14:30:00,517.32,517.45,517.12,517.36,5006.0,505.5062,505.6332,505.3108,505.5453,5006.0
2024-05-15 14:35:00,517.36,517.95,517.18,517.9,18857.0,505.5453,506.1218,505.3694,506.0729,18857.0
2024-05-15 14:40:00,517.8,517.84,517.26,517.26,3026.0,505.9752,506.0143,505.4476,505.4476,3026.0
2024-05-15 14:45:00,517.19,517.22,516.87,516.88,1952.0,505.3792,505.4085,505.0665,505.0762,1952.0
2024-05-15 14:50:00,516.89,516.89,516.55,516.56,8115.0,505.086,505.086,504.7538,504.7635,8115.0
2024-05-15 14:55:00,516.61,516.66,516.47,516.64,7929.0,504.8124,504.8613,504.6756,504.8417,7929.0
2024-05-15 15:00:00,516.59,516.59,516.02,516.05,7919.0,504.7929,504.7929,504.2359,504.2652,7919.0
2024-05-15 15:05:00,516.13,516.43,515.84,516.43,9750.0,504.3434,504.6365,504.06,504.6365,9750.0
2024-05-15 15:10:00,516.28,516.49,516.09,516.24,4489.0,504.4899,504.6951,504.3043,504.4509,4489.0
2024-05-15 15:15:00,516.21,516.47,516.11,516.43,3438.0,504.4215,504.6756,504.3238,504.6365,3438.0
2024-05-15 15:20:00,516.36,516.89,516.28,516.59,6981.0,504.5681,505.086,504.4899,504.7929,6981.0
2024-05-15 15:25:00,516.63,516.86,516.54,516.66,3409.0,504.832,505.0567,504.744,504.8613,3409.0
2024-05-15 15:30:00,516.66,516.67,516.25,516.63,12531.0,504.8613,504.871,504.4606,504.832,12531.0
2024-05-15 15:35:00,516.56,517.0,516.3,516.43,14451.0,504.7635,505.1935,504.5095,504.6365,14451.0
2024-05-15 15:40:00,516.39,516.67,516.06,516.5,17035.0,504.5974,504.871,504.275,504.7049,17035.0
2024-05-15 15:45:00,516.56,516.59,516.11,516.47,20524.0,504.7635,504.7929,504.3238,504.6756,20524.0
2024-05-15 15:50:00,516.47,517.96,516.41,517.91,39414.0,504.6756,506.1316,504.617,506.0827,39414.0
2024-05-15 15:55:00,517.9,518.49,517.2,517.72,111049.0,506.0729,506.6495,505.3889,505.8971,111049.0
2024-05-16 09:30:00,520.0,522.66,519.94,522.66,103996.0,508.125,510.7242,508.0664,510.7242,103996.0
2024-05-16 09:35:00,522.62,522.66,519.51,520.94,33850.0,510.6852,510.7242,507.6462,509.0435,33850.0
2024-05-16 09:40:00,521.05,521.84,520.41,521.84,65105.0,509.151,509.923,508.5256,509.923,65105.0
2024-05-16 09:45:00,521.13,521.5,520.21,520.43,17723.0,509.2292,509.5907,508.3302,508.5452,17723.0
2024-05-16 09:50:00,520.42,520.87,519.86,520.49,10305.0,508.5354,508.9751,507.9882,508.6038,10305.0
2024-05-16 09:55:00,520.46,520.88,520.15,520.6,26057.0,508.5745,508.9849,508.2716,508.7113,26057.0
2024-05-16 10:00:00,520.68,520.93,520.45,520.8,5350.0,508.7895,509.0338,508.5647,508.9067,5350.0
2024-05-16 10:05:00,520.73,520.74,520.08,520.47,28707.0,508.8383,508.8481,508.2032,508.5843,28707.0
2024-05-16 10:10:00,520.61,520.99,520.28,520.8,17614.0,508.7211,509.0924,508.3986,508.9067,17614.0
2024-05-16 10:15:00,520.84,523.33,520.83,523.33,21234.0,508.9458,511.3789,508.936,511.3789,21234.0
2024-05-16 10:20:00,523.35,524.23,523.22,524.04,41460.0,511.3985,512.2584,511.2715,512.0727,41460.0
2024-05-16 10:25:00,524.07,524.77,524.01,524.45,63475.0,512.102,512.7861,512.0434,512.4734,63475.0
2024-05-16 10:30:00,524.35,524.66,523.43,523.62,21030.0,512.3757,512.6786,511.4767,511.6623,21030.0
2024-05-16 10:35:00,523.76,525.39,523.55,525.1,121783.0,511.7991,513.3919,511.5939,513.1085,121783.0
2024-05-16 10:40:00,525.3,525.5,524.11,524.18,35966.0,513.304,513.4994,512.1411,512.2095,35966.0
2024-05-16 10:45:00,524.29,525.0,524.08,524.81,33322.0,512.317,513.0108,512.1118,512.8251,33322.0
2024-05-16 10:50:00,524.75,525.29,524.66,525.15,17265.0,512.7665,513.2942,512.6786,513.1574,17265.0
2024-05-16 10:55:00,525.3,525.5,524.86,525.1,15744.0,513.304,513.4994,512.874,513.1085,15744.0
2024-05-16 11:00:00,525.08,525.12,524.58,524.85,16745.0,513.089,513.1281,512.6004,512.8642,16745.0
2024-05-16 11:05:00,525.0,525.0,524.11,524.49,16353.0,513.0108,513.0108,512.1411,512.5125,16353.0
2024-05-16 11:10:00,524.45,524.64,524.0,524.19,10585.0,512.4734,512.659,512.0336,512.2193,10585.0
2024-05-16 11:15:00,524.31,524.4,523.83,523.84,12824.0,512.3366,512.4245,511.8675,511.8773,12824.0
2024-05-16 11:20:00,523.61,524.8,523.48,524.8,12600.0,511.6526,512.8154,511.5255,512.8154,12600.0
2024-05-16 11:25:00,524.82,526.62,524.67,526.58,41725.0,512.8349,514.5938,512.6883,514.5547,41725.0
2024-05-16 11:30:00,526.41,527.93,526.29,527.64,33668.0,514.3886,515.8739,514.2713,515.5905,33668.0
2024-05-16 11:35:00,527.7,528.16,526.61,526.97,29899.0,515.6492,516.0986,514.584,514.9358,29899.0
2024-05-16 11:40:00,527.04,527.09,525.76,525.91,19015.0,515.0042,515.0531,513.7535,513.9,19015.0
2024-05-16 11:45:00,525.73,525.74,524.42,524.58,15395.0,513.7241,513.7339,512.4441,512.6004,15395.0
2024-05-16 11:50:00,524.4,525.05,523.9,524.27,16016.0,512.4245,513.0597,511.9359,512.2975,16016.0
2024-05-16 11:55:00,524.21,524.49,523.81,524.3,7933.0,512.2388,512.5125,511.848,512.3268,7933.0
2024-05-16 12:00:00,524.22,524.34,523.34,523.47,8765.0,512.2486,512.3659,511.3887,511.5157,8765.0
2024-05-16 12:05:00,523.41,523.93,523.19,523.19,8263.0,511.4571,511.9652,511.2421,511.2421,8263.0
2024-05-16 12:10:00,523.48,524.21,523.03,523.3,23322.0,511.5255,512.2388,511.0858,511.3496,23322.0
2024-05-16 12:15:00,523.37,524.04,523.07,523.7,13338.0,511.418,512.0727,511.1249,511.7405,13338.0
2024-05-16 12:20:00,523.81,524.0,523.04,523.13,11714.0,511.848,512.0336,511.0956,511.1835,11714.0
2024-05-16 12:25:00,523.29,523.51,523.12,523.22,7096.0,511.3399,511.5548,511.1737,511.2715,7096.0
2024-05-16 12:30:00,523.28,523.31,522.24,522.37,18598.0,511.3301,511.3594,510.3138,510.4409,18598.0
2024-05-16 12:35:00,522.37,522.5,521.9,521.9,8649.0,510.4409,510.5679,509.9816,509.9816,8649.0
2024-05-16 12:40:00,521.9,522.26,521.82,521.94,14241.0,509.9816,510.3334,509.9034,510.0207,14241.0
2024-05-16 12:45:00,522.04,522.38,521.87,522.06,13742.0,510.1184,510.4506,509.9523,510.1379,13742.0
2024-05-16 12:50:00,521.95,522.45,521.94,522.29,27862.0,510.0305,510.519,510.0207,510.3627,27862.0
2024-05-16 12:55:00,522.29,522.29,521.64,522.11,20404.0,510.3627,510.3627,509.7275,510.1868,20404.0
2024-05-16 13:00:00,522.29,522.51,521.76,522.4,22601.0,510.3627,510.5777,509.8448,510.4702,22601.0
2024-05-16 13:05:00,522.5,523.34,522.5,523.09,18889.0,510.5679,511.3887,510.5679,511.1444,18889.0
2024-05-16 13:10:00,522.79,523.47,522.64,523.18,4521.0,510.8513,511.5157,510.7047,511.2324,4521.0
2024-05-16 13:15:00,523.15,523.5,523.09,523.47,10897.0,511.2031,511.5451,511.1444,511.5157,10897.0
2024-05-16 13:20:00,523.56,523.91,523.54,523.75,11297.0,511.6037,511.9457,511.5842,511.7894,11297.0
2024-05-16 13:25:00,523.5,524.24,523.13,523.37,28917.0,511.5451,512.2682,511.1835,511.418,28917.0
2024-05-16 13:30:00,523.32,523.67,523.2,523.63,5844.0,511.3692,511.7112,511.2519,511.6721,5844.0
2024-05-16 13:35:00,523.55,523.61,523.15,523.17,6757.0,511.5939,511.6526,511.2031,511.2226,6757.0
2024-05-16 13:40:00,523.44,523.44,522.8,522.96,13169.0,511.4864,511.4864,510.861,511.0174,13169.0
2024-05-16 13:45:00,522.84,523.03,522.81,522.91,5415.0,510.9001,511.0858,510.8708,510.9685,5415.0
2024-05-16 13:50:00,522.9,523.21,522.67,523.08,29438.0,510.9588,511.2617,510.734,511.1347,29438.0
2024-05-16 13:55:00,523.09,523.09,522.43,522.44,22558.0,511.1444,511.1444,510.4995,510.5093,22558.0
2024-05-16 14:00:00,522.43,522.99,522.42,522.88,11494.0,510.4995,511.0467,510.4897,510.9392,11494.0
2024-05-16 14:05:00,522.96,523.14,522.67,522.69,4713.0,511.0174,511.1933,510.734,510.7536,4713.0
2024-05-16 14:10:00,522.71,522.91,522.51,522.51,7462.0,510.7731,510.9685,510.5777,510.5777,7462.0
2024-05-16 14:15:00,522.46,523.62,522.41,523.62,28972.0,510.5288,511.6623,510.48,511.6623,28972.0
2024-05-16 14:20:00,523.67,524.26,523.54,523.59,12765.0,511.7112,512.2877,511.5842,511.633,12765.0
2024-05-16 14:25:00,523.65,524.45,523.65,524.35,17171.0,511.6916,512.4734,511.6916,512.3757,17171.0
2024-05-16 14:30:00,524.41,524.53,524.25,524.45,10835.0,512.4343,512.5515,512.2779,512.4734,10835.0
2024-05-16 14:35:00,524.34,524.47,524.12,524.35,11790.0,512.3659,512.4929,512.1509,512.3757,11790.0
2024-05-16 14:40:00,524.45,525.12,524.41,525.03,21986.0,512.4734,513.1281,512.4343,513.0401,21986.0
2024-05-16 14:45:00,525.07,525.26,524.39,524.54,27822.0,513.0792,513.2649,512.4147,512.5613,27822.0
2024-05-16 14:50:00,524.47,524.83,524.25,524.81,11097.0,512.4929,512.8447,512.2779,512.8251,11097.0
2024-05-16 14:55:00,524.8,524.88,524.54,524.76,14186.0,512.8154,512.8935,512.5613,512.7763,14186.0
2024-05-16 15:00:00,524.78,524.88,524.21,524.35,19903.0,512.7958,512.8935,512.2388,512.3757,19903.0
2024-05-16 15:05:00,524.45,524.75,524.33,524.4,18540.0,512.4734,512.7665,512.3561,512.4245,18540.0
2024-05-16 15:10:00,524.45,524.54,523.88,524.05,16313.0,512.4734,512.5613,511.9164,512.0825,16313.0
2024-05-16 15:15:00,524.05,524.46,523.67,523.85,24736.0,512.0825,512.4831,511.7112,511.8871,24736.0
2024-05-16 15:20:00,523.96,524.17,523.8,524.17,15151.0,511.9946,512.1998,511.8382,512.1998,15151.0
2024-05-16 15:25:00,524.18,524.48,524.06,524.48,5663.0,512.2095,512.5027,512.0923,512.5027,5663.0
2024-05-16 15:30:00,524.5,524.56,524.09,524.18,13173.0,512.5222,512.5809,512.1216,512.2095,13173.0
2024-05-16 15:35:00,524.17,524.23,522.99,523.08,19067.0,512.1998,512.2584,511.0467,511.1347,19067.0
2024-05-16 15:40:00,523.09,523.32,522.52,522.63,21364.0,511.1444,511.3692,510.5874,510.6949,21364.0
2024-05-16 15:45:00,522.57,523.51,522.5,523.27,20733.0,510.6363,511.5548,510.5679,511.3203,20733.0
2024-05-16 15:50:00,523.21,523.49,523.1,523.36,24344.0,511.2617,511.5353,511.1542,511.4083,24344.0
2024-05-16 15:55:00,523.36,523.38,521.22,521.32,143525.0,511.4083,511.4278,509.3171,509.4148,143525.0
2024-05-17 09:30:00,522.94,523.0,520.01,521.94,142421.0,510.9979,511.0565,508.1348,510.0207,142421.0
2024-05-17 09:35:00,521.66,522.62,521.04,522.62,16885.0,509.7471,510.6852,509.1412,510.6852,16885.0
2024-05-17 09:40:00,522.63,525.85,522.25,525.24,46251.0,510.6949,513.8414,510.3236,513.2453,46251.0
2024-05-17 09:45:00,525.43,525.8,524.12,525.12,31841.0,513.431,513.7925,512.1509,513.1281,31841.0
2024-05-17 09:50:00,524.99,525.61,524.59,525.26,31568.0,513.001,513.6069,512.6102,513.2649,31568.0
2024-05-17 09:55:00,525.22,525.49,523.8,524.76,28613.0,513.2258,513.4896,511.8382,512.7763,28613.0
2024-05-17 10:00:00,524.31,524.91,523.97,524.91,24652.0,512.3366,512.9229,512.0043,512.9229,24652.0
2024-05-17 10:05:00,524.83,524.83,523.12,523.67,29554.0,512.8447,512.8447,511.1737,511.7112,29554.0
2024-05-17 10:10:00,523.67,524.56,523.38,523.55,39054.0,511.7112,512.5809,511.4278,511.5939,39054.0
2024-05-17 10:15:00,523.56,525.0,523.55,524.33,16417.0,511.6037,513.0108,511.5939,512.3561,16417.0
2024-05-17 10:20:00,524.49,524.69,523.11,523.11,19680.0,512.5125,512.7079,511.164,511.164,19680.0
2024-05-17 10:25:00,522.78,522.78,521.28,522.21,24956.0,510.8415,510.8415,509.3758,510.2845,24956.0
2024-05-17 10:30:00,522.05,523.21,521.63,522.74,14289.0,510.1282,511.2617,509.7178,510.8024,14289.0
2024-05-17 10:35:00,522.75,522.91,522.38,522.91,10607.0,510.8122,510.9685,510.4506,510.9685,10607.0
2024-05-17 10:40:00,522.91,523.17,522.57,522.8,14651.0,510.9685,511.2226,510.6363,510.861,14651.0
2024-05-17 10:45:00,522.67,522.92,522.16,522.58,11275.0,510.734,510.9783,510.2357,510.6461,11275.0
2024-05-17 10:50:00,522.48,522.75,522.37,522.75,10034.0,510.5484,510.8122,510.4409,510.8122,10034.0
2024-05-17 10:55:00,522.72,523.32,522.58,523.14,19121.0,510.7829,511.3692,510.6461,511.1933,19121.0
2024-05-17 11:00:00,523.0,523.31,522.33,522.93,17816.0,511.0565,511.3594,510.4018,510.9881,17816.0
2024-05-17 11:05:00,522.89,522.91,522.21,522.39,18179.0,510.949,510.9685,510.2845,510.4604,18179.0
2024-05-17 11:10:00,522.35,522.84,522.26,522.84,12028.0,510.4213,510.9001,510.3334,510.9001,12028.0
2024-05-17 11:15:00,522.7,523.27,522.39,522.94,7068.0,510.7633,511.3203,510.4604,510.9979,7068.0
2024-05-17 11:20:00,522.7,522.79,522.49,522.49,12203.0,510.7633,510.8513,510.5581,510.5581,12203.0
2024-05-17 11:25:00,522.71,522.82,522.26,522.29,5581.0,510.7731,510.8806,510.3334,510.3627,5581.0
2024-05-17 11:30:00,522.29,522.41,522.0,522.12,6556.0,510.3627,510.48,510.0793,510.1966,6556.0
2024-05-17 11:35:00,522.07,522.27,522.06,522.17,4662.0,510.1477,510.3432,510.1379,510.2454,4662.0
2024-05-17 11:40:00,522.17,522.24,521.28,521.3,18302.0,510.2454,510.3138,509.3758,509.3953,18302.0
2024-05-17 11:45:00,521.36,522.44,521.36,522.23,12527.0,509.4539,510.5093,509.4539,510.3041,12527.0
2024-05-17 11:50:00,522.38,522.59,522.25,522.39,3449.0,510.4506,510.6558,510.3236,510.4604,3449.0
2024-05-17 11:55:00,522.51,522.66,522.3,522.3,8350.0,510.5777,510.7242,510.3725,510.3725,8350.0
2024-05-17 12:00:00,522.3,522.85,522.26,522.71,5360.0,510.3725,510.9099,510.3334,510.7731,5360.0
2024-05-17 12:05:00,522.8,523.15,522.55,523.14,4467.0,510.861,511.2031,510.6168,511.1933,4467.0
2024-05-17 12:10:00,523.05,523.29,522.93,522.93,4240.0,511.1053,511.3399,510.9881,510.9881,4240.0
2024-05-17 12:15:00,523.2,523.27,522.86,522.86,4471.0,511.2519,511.3203,510.9197,510.9197,4471.0
2024-05-17 12:20:00,522.85,522.96,522.71,522.96,3407.0,510.9099,511.0174,510.7731,511.0174,3407.0
2024-05-17 12:25:00,522.9,522.98,522.62,522.78,4414.0,510.9588,511.0369,510.6852,510.8415,4414.0
2024-05-17 12:30:00,522.92,523.15,522.85,523.15,7830.0,510.9783,511.2031,510.9099,511.2031,7830.0
2024-05-17 12:35:00,523.11,523.55,523.1,523.37,4694.0,511.164,511.5939,511.1542,511.418,4694.0
2024-05-17 12:40:00,523.37,523.54,523.24,523.38,5975.0,511.418,511.5842,511.291,511.4278,5975.0
2024-05-17 12:45:00,523.54,523.54,523.23,523.25,5039.0,511.5842,511.5842,511.2812,511.3008,5039.0
2024-05-17 12:50:00,523.28,523.67,523.25,523.41,3544.0,511.3301,511.7112,511.3008,511.4571,3544.0
2024-05-17 12:55:00,523.56,524.04,523.55,523.73,9063.0,511.6037,512.0727,511.5939,511.7698,9063.0
2024-05-17 13:00:00,523.72,524.03,523.72,523.85,3864.0,511.76,512.063,511.76,511.8871,3864.0
2024-05-17 13:05:00,523.82,524.21,523.82,523.93,7120.0,511.8578,512.2388,511.8578,511.9652,7120.0
2024-05-17 13:10:00,523.97,524.01,523.26,523.46,5920.0,512.0043,512.0434,511.3105,511.506,5920.0
2024-05-17 13:15:00,523.52,523.68,522.94,522.94,4663.0,511.5646,511.721,510.9979,510.9979,4663.0
2024-05-17 13:20:00,523.07,523.09,522.52,522.96,12894.0,511.1249,511.1444,510.5874,511.0174,12894.0
2024-05-17 13:25:00,522.81,522.89,522.66,522.86,4214.0,510.8708,510.949,510.7242,510.9197,4214.0
2024-05-17 13:30:00,522.8,522.91,522.48,522.55,7046.0,510.861,510.9685,510.5484,510.6168,7046.0
2024-05-17 13:35:00,522.57,522.62,522.23,522.56,8471.0,510.6363,510.6852,510.3041,510.6265,8471.0
2024-05-17 13:40:00,522.58,522.58,522.14,522.29,3898.0,510.6461,510.6461,510.2161,510.3627,3898.0
2024-05-17 13:45:00,522.33,522.45,522.11,522.23,4803.0,510.4018,510.519,510.1868,510.3041,4803.0
2024-05-17 13:50:00,522.27,522.85,522.24,522.51,17115.0,510.3432,510.9099,510.3138,510.5777,17115.0
2024-05-17 13:55:00,522.38,522.76,522.38,522.66,5838.0,510.4506,510.822,510.4506,510.7242,5838.0
2024-05-17 14:00:00,522.64,522.92,522.4,522.65,9470.0,510.7047,510.9783,510.4702,510.7145,9470.0
2024-05-17 14:05:00,522.75,522.94,522.67,522.88,7670.0,510.8122,510.9979,510.734,510.9392,7670.0
2024-05-17 14:10:00,522.74,522.86,522.63,522.79,7157.0,510.8024,510.9197,510.6949,510.8513,7157.0
2024-05-17 14:15:00,522.87,522.95,522.59,522.92,4627.0,510.9295,511.0076,510.6558,510.9783,4627.0
2024-05-17 14:20:00,522.83,522.85,522.45,522.63,5731.0,510.8904,510.9099,510.519,510.6949,5731.0
2024-05-17 14:25:00,522.66,523.07,522.6,523.07,10020.0,510.7242,511.1249,510.6656,511.1249,10020.0
2024-05-17 14:30:00,523.07,523.15,522.95,523.12,5260.0,511.1249,511.2031,511.0076,511.1737,5260.0
2024-05-17 14:35:00,523.13,523.18,522.51,522.51,5320.0,511.1835,511.2324,510.5777,510.5777,5320.0
2024-05-17 14:40:00,522.62,522.73,522.43,522.5,2579.0,510.6852,510.7926,510.4995,510.5679,2579.0
2024-05-17 14:45:00,522.55,522.89,522.5,522.89,6799.0,510.6168,510.949,510.5679,510.949,6799.0
2024-05-17 14:50:00,522.9,523.63,522.9,523.47,8316.0,510.9588,511.6721,510.9588,511.5157,8316.0
2024-05-17 14:55:00,523.44,523.81,523.31,523.31,11636.0,511.4864,511.848,511.3594,511.3594,11636.0
2024-05-17 15:00:00,523.44,523.63,523.31,523.45,7033.0,511.4864,511.6721,511.3594,511.4962,7033.0
2024-05-17 15:05:00,523.52,524.0,523.44,523.65,9632.0,511.5646,512.0336,511.4864,511.6916,9632.0
2024-05-17 15:10:00,523.62,523.87,523.61,523.69,6438.0,511.6623,511.9066,511.6526,511.7307,6438.0
2024-05-17 15:15:00,523.66,524.03,523.63,524.02,7988.0,511.7014,512.063,511.6721,512.0532,7988.0
2024-05-17 15:20:00,524.11,524.11,523.5,523.64,12038.0,512.1411,512.1411,511.5451,511.6819,12038.0
2024-05-17 15:25:00,523.57,524.35,523.57,524.2,14405.0,511.6135,512.3757,511.6135,512.2291,14405.0
2024-05-17 15:30:00,524.34,524.49,524.04,524.21,30162.0,512.3659,512.5125,512.0727,512.2388,30162.0
2024-05-17 15:35:00,524.07,524.54,524.07,524.33,19509.0,512.102,512.5613,512.102,512.3561,19509.0
2024-05-17 15:40:00,524.29,524.36,523.91,524.18,16456.0,512.317,512.3854,511.9457,512.2095,16456.0
2024-05-17 15:45:00,524.2,524.75,524.1,524.68,30034.0,512.2291,512.7665,512.1314,512.6981,30034.0
2024-05-17 15:50:00,524.61,525.23,523.33,525.13,36660.0,512.6297,513.2356,511.3789,513.1378,36660.0
2024-05-17 15:55:00,525.05,525.5,524.51,524.65,150853.0,513.0597,513.4994,512.532,512.6688,150853.0
2024-05-20 09:30:00,524.63,524.63,519.0,519.94,61159.0,512.6493,512.6493,507.1478,508.0664,61159.0
2024-05-20 09:35:00,520.16,520.26,519.21,519.63,18712.0,508.2813,508.3791,507.353,507.7634,18712.0
2024-05-20 09:40:00,519.63,520.18,519.0,519.9,12447.0,507.7634,508.3009,507.1478,508.0273,12447.0
2024-05-20 09:45:00,520.01,521.65,520.0,521.44,7350.0,508.1348,509.7373,508.125,509.5321,7350.0
2024-05-20 09:50:00,521.44,522.16,521.37,521.58,7504.0,509.5321,510.2357,509.4637,509.6689,7504.0
2024-05-20 09:55:00,521.37,522.68,521.22,521.98,4725.0,509.4637,510.7438,509.3171,510.0598,4725.0
2024-05-20 10:00:00,521.58,521.85,521.0,521.39,13035.0,509.6689,509.9327,509.1022,509.4832,13035.0
2024-05-20 10:05:00,521.23,523.76,520.79,521.48,8222.0,509.3269,511.7991,508.897,509.5712,8222.0
2024-05-20 10:10:00,521.52,522.21,521.52,522.21,13353.0,509.6103,510.2845,509.6103,510.2845,13353.0
2024-05-20 10:15:00,522.21,522.79,522.17,522.41,15528.0,510.2845,510.8513,510.2454,510.48,15528.0
2024-05-20 10:20:00,522.19,522.19,521.35,521.61,2826.0,510.265,510.265,509.4442,509.6982,2826.0
2024-05-20 10:25:00,521.8,521.85,521.02,521.42,4652.0,509.8839,509.9327,509.1217,509.5126,4652.0
2024-05-20 10:30:00,521.54,521.99,521.54,521.8,3743.0,509.6298,510.0695,509.6298,509.8839,3743.0
2024-05-20 10:35:00,521.88,522.22,521.8,522.0,11677.0,509.9621,510.2943,509.8839,510.0793,11677.0
2024-05-20 10:40:00,522.14,522.82,521.62,521.62,45868.0,510.2161,510.8806,509.708,509.708,45868.0
2024-05-20 10:45:00,521.69,521.79,521.03,521.59,6748.0,509.7764,509.8741,509.1315,509.6787,6748.0
2024-05-20 10:50:00,521.5,522.17,521.5,521.98,5235.0,509.5907,510.2454,509.5907,510.0598,5235.0
2024-05-20 10:55:00,522.06,522.42,522.06,522.38,5630.0,510.1379,510.4897,510.1379,510.4506,5630.0
2024-05-20 11:00:00,522.35,522.46,521.88,522.07,5114.0,510.4213,510.5288,509.9621,510.1477,5114.0
2024-05-20 11:05:00,522.05,522.12,521.55,521.66,11587.0,510.1282,510.1966,509.6396,509.7471,11587.0
2024-05-20 11:10:00,521.57,522.08,521.16,522.08,8211.0,509.6591,510.1575,509.2585,510.1575,8211.0
2024-05-20 11:15:00,522.14,522.4,521.82,521.82,5402.0,510.2161,510.4702,509.9034,509.9034,5402.0
2024-05-20 11:20:00,521.88,521.93,521.71,521.93,6228.0,509.9621,510.0109,509.7959,510.0109,6228.0
2024-05-20 11:25:00,521.94,522.13,521.9,521.95,8318.0,510.0207,510.2064,509.9816,510.0305,8318.0
2024-05-20 11:30:00,521.95,521.95,521.0,521.1,6450.0,510.0305,510.0305,509.1022,509.1999,6450.0
2024-05-20 11:35:00,521.1,521.12,520.99,521.12,3057.0,509.1999,509.2194,509.0924,509.2194,3057.0
2024-05-20 11:40:00,521.21,521.55,521.12,521.45,6494.0,509.3074,509.6396,509.2194,509.5419,6494.0
2024-05-20 11:45:00,521.69,521.75,521.12,521.25,6525.0,509.7764,509.835,509.2194,509.3464,6525.0
2024-05-20 11:50:00,521.37,521.45,521.2,521.38,4088.0,509.4637,509.5419,509.2976,509.4735,4088.0
2024-05-20 11:55:00,521.3,521.64,521.25,521.28,4660.0,509.3953,509.7275,509.3464,509.3758,4660.0
2024-05-20 12:00:00,521.32,521.47,520.9,521.02,2388.0,509.4148,509.5614,509.0044,509.1217,2388.0
2024-05-20 12:05:00,521.05,521.18,520.67,520.82,2630.0,509.151,509.278,508.7797,508.9263,2630.0
2024-05-20 12:10:00,520.73,520.95,520.59,520.84,4065.0,508.8383,509.0533,508.7015,508.9458,4065.0
2024-05-20 12:15:00,520.72,520.94,520.72,520.74,3373.0,508.8285,509.0435,508.8285,508.8481,3373.0
2024-05-20 12:20:00,520.81,520.87,520.4,520.84,9695.0,508.9165,508.9751,508.5159,508.9458,9695.0
2024-05-20 12:25:00,520.9,521.09,520.66,520.66,3696.0,509.0044,509.1901,508.7699,508.7699,3696.0
2024-05-20 12:30:00,520.86,521.11,520.81,521.0,2700.0,508.9654,509.2096,508.9165,509.1022,2700.0
2024-05-20 12:35:00,521.1,521.21,521.08,521.21,1303.0,509.1999,509.3074,509.1803,509.3074,1303.0
2024-05-20 12:40:00,521.18,521.18,520.83,520.94,3474.0,509.278,509.278,508.936,509.0435,3474.0
2024-05-20 12:45:00,520.9,521.12,520.9,521.06,2744.0,509.0044,509.2194,509.0044,509.1608,2744.0
2024-05-20 12:50:00,521.06,521.07,520.84,520.94,3216.0,509.1608,509.1706,508.9458,509.0435,3216.0
2024-05-20 12:55:00,521.12,521.12,520.56,520.56,4536.0,509.2194,509.2194,508.6722,508.6722,4536.0
2024-05-20 13:00:00,520.68,520.92,520.57,520.67,1764.0,508.7895,509.024,508.682,508.7797,1764.0
2024-05-20 13:05:00,520.59,521.09,520.59,520.99,3052.0,508.7015,509.1901,508.7015,509.0924,3052.0
2024-05-20 13:10:00,520.95,521.17,520.82,521.16,4356.0,509.0533,509.2683,508.9263,509.2585,4356.0
2024-05-20 13:15:00,521.18,521.2,520.8,520.8,2978.0,509.278,509.2976,508.9067,508.9067,2978.0
2024-05-20 13:20:00,520.79,520.79,520.0,520.0,12232.0,508.897,508.897,508.125,508.125,12232.0
2024-05-20 13:25:00,520.03,520.09,519.71,519.98,6562.0,508.1543,508.2129,507.8416,508.1054,6562.0
2024-05-20 13:30:00,520.07,520.1,519.75,520.0,6835.0,508.1934,508.2227,507.8807,508.125,6835.0
2024-05-20 13:35:00,519.79,520.15,519.79,520.01,4179.0,507.9198,508.2716,507.9198,508.1348,4179.0
2024-05-20 13:40:00,520.15,520.65,520.13,520.48,5157.0,508.2716,508.7601,508.252,508.594,5157.0
2024-05-20 13:45:00,520.45,520.45,520.03,520.03,3725.0,508.5647,508.5647,508.1543,508.1543,3725.0
2024-05-20 13:50:00,520.04,520.29,519.9,519.94,4510.0,508.1641,508.4084,508.0273,508.0664,4510.0
2024-05-20 13:55:00,520.02,520.05,519.85,519.88,4260.0,508.1445,508.1739,507.9784,508.0077,4260.0
2024-05-20 14:00:00,519.8,520.23,519.8,519.83,9362.0,507.9296,508.3497,507.9296,507.9589,9362.0
2024-05-20 14:05:00,519.89,519.96,519.42,519.5,9873.0,508.0175,508.0859,507.5582,507.6364,9873.0
2024-05-20 14:10:00,519.5,519.88,519.5,519.65,4073.0,507.6364,508.0077,507.6364,507.783,4073.0
2024-05-20 14:15:00,519.76,519.9,519.39,519.39,4138.0,507.8905,508.0273,507.5289,507.5289,4138.0
2024-05-20 14:20:00,519.46,519.68,519.31,519.31,5555.0,507.5973,507.8123,507.4507,507.4507,5555.0
2024-05-20 14:25:00,519.31,519.61,519.19,519.23,10266.0,507.4507,507.7439,507.3335,507.3726,10266.0
2024-05-20 14:30:00,519.29,519.52,519.21,519.41,3385.0,507.4312,507.656,507.353,507.5485,3385.0
2024-05-20 14:35:00,519.24,519.51,519.24,519.27,3331.0,507.3823,507.6462,507.3823,507.4117,3331.0
2024-05-20 14:40:00,519.34,519.45,519.01,519.28,6222.0,507.4801,507.5876,507.1576,507.4214,6222.0
2024-05-20 14:45:00,519.32,519.32,519.03,519.07,2740.0,507.4605,507.4605,507.1771,507.2162,2740.0
2024-05-20 14:50:00,519.23,519.23,518.51,518.82,7969.0,507.3726,507.3726,506.669,506.9719,7969.0
2024-05-20 14:55:00,518.75,518.95,518.56,518.56,10290.0,506.9035,507.099,506.7179,506.7179,10290.0
2024-05-20 15:00:00,518.65,518.94,518.6,518.86,12812.0,506.8058,507.0892,506.757,507.011,12812.0
2024-05-20 15:05:00,518.83,518.83,518.59,518.7,15883.0,506.9817,506.9817,506.7472,506.8547,15883.0
2024-05-20 15:10:00,518.73,518.89,518.45,518.55,10261.0,506.884,507.0403,506.6104,506.7081,10261.0
2024-05-20 15:15:00,518.6,518.75,518.3,518.36,5012.0,506.757,506.9035,506.4638,506.5224,5012.0
2024-05-20 15:20:00,518.31,518.55,518.26,518.46,7410.0,506.4736,506.7081,506.4247,506.6202,7410.0
2024-05-20 15:25:00,518.49,518.59,518.2,518.43,38727.0,506.6495,506.7472,506.3661,506.5908,38727.0
2024-05-20 15:30:00,518.38,518.48,517.8,517.86,11936.0,506.542,506.6397,505.9752,506.0339,11936.0
2024-05-20 15:35:00,517.83,517.83,517.36,517.6,19986.0,506.0045,506.0045,505.5453,505.7798,19986.0
2024-05-20 15:40:00,517.51,517.62,517.31,517.5,22273.0,505.6919,505.7993,505.4964,505.6821,22273.0
2024-05-20 15:45:00,517.47,517.57,517.02,517.26,21759.0,505.6528,505.7505,505.213,505.4476,21759.0
2024-05-20 15:50:00,517.27,517.47,516.54,517.12,70257.0,505.4573,505.6528,504.744,505.3108,70257.0
2024-05-20 15:55:00,517.19,518.1,516.81,517.6,171607.0,505.3792,506.2684,505.0078,505.7798,171607.0
2024-05-21 09:30:00,518.32,519.74,516.18,516.96,70574.0,506.4834,507.8709,504.3922,505.1544,70574.0
2024-05-21 09:35:00,516.61,518.53,515.92,518.15,26886.0,504.8124,506.6886,504.1382,506.3172,26886.0
2024-05-21 09:40:00,518.45,520.86,517.94,520.67,26938.0,506.6104,508.9654,506.112,508.7797,26938.0
2024-05-21 09:45:00,520.92,522.0,520.59,521.44,25835.0,509.024,510.0793,508.7015,509.5321,25835.0
2024-05-21 09:50:00,521.44,521.45,520.1,520.1,13441.0,509.5321,509.5419,508.2227,508.2227,13441.0
2024-05-21 09:55:00,520.1,520.3,519.1,519.42,15176.0,508.2227,508.4181,507.2455,507.5582,15176.0
2024-05-21 10:00:00,519.63,519.92,519.08,519.79,9611.0,507.7634,508.0468,507.226,507.9198,9611.0
2024-05-21 10:05:00,519.6,520.93,519.6,520.0,16451.0,507.7341,509.0338,507.7341,508.125,16451.0
2024-05-21 10:10:00,520.09,520.71,519.69,519.93,15118.0,508.2129,508.8188,507.8221,508.0566,15118.0
2024-05-21 10:15:00,519.88,520.25,519.8,520.11,6963.0,508.0077,508.3693,507.9296,508.2325,6963.0
2024-05-21 10:20:00,520.12,520.17,519.99,520.06,3917.0,508.2423,508.2911,508.1152,508.1836,3917.0
2024-05-21 10:25:00,520.07,521.02,519.56,520.51,7563.0,508.1934,509.1217,507.695,508.6233,7563.0
2024-05-21 10:30:00,520.5,520.9,520.28,520.54,25649.0,508.6136,509.0044,508.3986,508.6527,25649.0
2024-05-21 10:35:00,520.53,520.93,520.37,520.37,15588.0,508.6429,509.0338,508.4865,508.4865,15588.0
2024-05-21 10:40:00,520.02,520.58,519.85,520.24,8518.0,508.1445,508.6917,507.9784,508.3595,8518.0
2024-05-21 10:45:00,520.24,520.44,519.67,519.99,9003.0,508.3595,508.5549,507.8025,508.1152,9003.0
2024-05-21 10:50:00,519.99,520.1,519.71,519.78,4638.0,508.1152,508.2227,507.8416,507.91,4638.0
2024-05-21 10:55:00,519.83,519.83,519.42,519.46,2278.0,507.9589,507.9589,507.5582,507.5973,2278.0
2024-05-21 11:00:00,519.46,520.45,519.39,520.45,8239.0,507.5973,508.5647,507.5289,508.5647,8239.0
2024-05-21 11:05:00,520.45,521.61,520.45,521.61,13499.0,508.5647,509.6982,508.5647,509.6982,13499.0
2024-05-21 11:10:00,521.62,522.39,521.4,522.38,14869.0,509.708,510.4604,509.493,510.4506,14869.0
2024-05-21 11:15:00,522.5,522.91,522.21,522.74,15288.0,510.5679,510.9685,510.2845,510.8024,15288.0
2024-05-21 11:20:00,522.69,522.78,522.0,522.57,32201.0,510.7536,510.8415,510.0793,510.6363,32201.0
2024-05-21 11:25:00,522.41,522.53,521.76,522.12,4678.0,510.48,510.5972,509.8448,510.1966,4678.0
2024-05-21 11:30:00,521.96,522.77,521.96,522.22,16752.0,510.0402,510.8317,510.0402,510.2943,16752.0
2024-05-21 11:35:00,522.25,522.87,522.25,522.65,5829.0,510.3236,510.9295,510.3236,510.7145,5829.0
2024-05-21 11:40:00,522.57,522.92,522.37,522.49,9207.0,510.6363,510.9783,510.4409,510.5581,9207.0
2024-05-21 11:45:00,522.73,522.83,522.22,522.57,9940.0,510.7926,510.8904,510.2943,510.6363,9940.0
2024-05-21 11:50:00,522.67,522.96,522.39,522.87,11278.0,510.734,511.0174,510.4604,510.9295,11278.0
2024-05-21 11:55:00,522.66,522.66,522.31,522.63,3637.0,510.7242,510.7242,510.3822,510.6949,3637.0
2024-05-21 12:00:00,522.63,523.15,522.57,523.11,11017.0,510.6949,511.2031,510.6363,511.164,11017.0
2024-05-21 12:05:00,523.03,523.15,522.31,522.36,9580.0,511.0858,511.2031,510.3822,510.4311,9580.0
2024-05-21 12:10:00,522.43,522.43,521.78,522.14,7603.0,510.4995,510.4995,509.8643,510.2161,7603.0
2024-05-21 12:15:00,522.13,522.35,521.99,522.01,3702.0,510.2064,510.4213,510.0695,510.0891,3702.0
2024-05-21 12:20:00,522.03,522.05,521.47,521.75,4187.0,510.1086,510.1282,509.5614,509.835,4187.0
2024-05-21 12:25:00,521.4,521.52,521.3,521.39,2258.0,509.493,509.6103,509.3953,509.4832,2258.0
2024-05-21 12:30:00,521.55,521.88,521.42,521.85,3133.0,509.6396,509.9621,509.5126,509.9327,3133.0
2024-05-21 12:35:00,521.73,521.89,521.63,521.73,3858.0,509.8155,509.9718,509.7178,509.8155,3858.0
2024-05-21 12:40:00,521.68,521.68,521.4,521.42,3472.0,509.7666,509.7666,509.493,509.5126,3472.0
2024-05-21 12:45:00,521.61,522.0,521.51,521.86,4594.0,509.6982,510.0793,509.6005,509.9425,4594.0
2024-05-21 12:50:00,521.85,522.45,521.74,522.25,7184.0,509.9327,510.519,509.8253,510.3236,7184.0
2024-05-21 12:55:00,522.13,522.25,521.79,522.25,1844.0,510.2064,510.3236,509.8741,510.3236,1844.0
2024-05-21 13:00:00,522.1,522.35,522.1,522.19,7010.0,510.177,510.4213,510.177,510.265,7010.0
2024-05-21 13:05:00,522.18,522.37,522.15,522.29,4178.0,510.2552,510.4409,510.2259,510.3627,4178.0
2024-05-21 13:10:00,522.27,522.34,521.99,522.22,4092.0,510.3432,510.4116,510.0695,510.2943,4092.0
2024-05-21 13:15:00,522.26,523.26,522.26,523.01,6439.0,510.3334,511.3105,510.3334,511.0663,6439.0
2024-05-21 13:20:00,522.89,523.05,522.5,522.71,3087.0,510.949,511.1053,510.5679,510.7731,3087.0
2024-05-21 13:25:00,522.64,522.88,522.53,522.61,4485.0,510.7047,510.9392,510.5972,510.6754,4485.0
2024-05-21 13:30:00,522.69,522.87,522.52,522.64,5907.0,510.7536,510.9295,510.5874,510.7047,5907.0
2024-05-21 13:35:00,522.71,522.74,522.48,522.63,2945.0,510.7731,510.8024,510.5484,510.6949,2945.0
2024-05-21 13:40:00,522.56,522.65,522.32,522.36,2865.0,510.6265,510.7145,510.392,510.4311,2865.0
2024-05-21 13:45:00,522.27,522.27,521.8,521.96,7848.0,510.3432,510.3432,509.8839,510.0402,7848.0
2024-05-21 13:50:00,521.86,522.35,521.86,522.28,4752.0,509.9425,510.4213,509.9425,510.3529,4752.0
2024-05-21 13:55:00,522.36,522.6,522.24,522.6,2004.0,510.4311,510.6656,510.3138,510.6656,2004.0
2024-05-21 14:00:00,522.57,522.57,521.98,521.98,4074.0,510.6363,510.6363,510.0598,510.0598,4074.0
2024-05-21 14:05:00,522.08,522.61,522.03,522.58,3893.0,510.1575,510.6754,510.1086,510.6461,3893.0
2024-05-21 14:10:00,522.43,522.51,522.27,522.44,4787.0,510.4995,510.5777,510.3432,510.5093,4787.0
2024-05-21 14:15:00,522.44,522.62,522.29,522.42,5021.0,510.5093,510.6852,510.3627,510.4897,5021.0
2024-05-21 14:20:00,522.42,522.63,522.41,522.47,3926.0,510.4897,510.6949,510.48,510.5386,3926.0
2024-05-21 14:25:00,522.56,522.64,522.38,522.57,3021.0,510.6265,510.7047,510.4506,510.6363,3021.0
2024-05-21 14:30:00,522.64,522.85,522.46,522.78,10089.0,510.7047,510.9099,510.5288,510.8415,10089.0
2024-05-21 14:35:00,522.65,522.74,522.23,522.34,3558.0,510.7145,510.8024,510.3041,510.4116,3558.0
2024-05-21 14:40:00,522.27,522.36,521.92,522.23,5376.0,510.3432,510.4311,510.0011,510.3041,5376.0
2024-05-21 14:45:00,522.22,522.47,522.15,522.42,5097.0,510.2943,510.5386,510.2259,510.4897,5097.0
2024-05-21 14:50:00,522.35,522.46,522.1,522.35,10378.0,510.4213,510.5288,510.177,510.4213,10378.0
2024-05-21 14:55:00,522.39,522.52,522.37,522.39,3741.0,510.4604,510.5874,510.4409,510.4604,3741.0
2024-05-21 15:00:00,522.39,522.46,522.21,522.37,4548.0,510.4604,510.5288,510.2845,510.4409,4548.0
2024-05-21 15:05:00,522.37,522.64,522.2,522.32,8096.0,510.4409,510.7047,510.2748,510.392,8096.0
2024-05-21 15:10:00,522.37,522.74,522.37,522.72,7371.0,510.4409,510.8024,510.4409,510.7829,7371.0
2024-05-21 15:15:00,522.76,523.1,522.75,523.04,5634.0,510.822,511.1542,510.8122,511.0956,5634.0
2024-05-21 15:20:00,523.09,523.18,522.81,522.81,5000.0,511.1444,511.2324,510.8708,510.8708,5000.0
2024-05-21 15:25:00,522.88,523.3,522.88,523.16,5982.0,510.9392,511.3496,510.9392,511.2128,5982.0
2024-05-21 15:30:00,523.24,523.56,523.08,523.5,11442.0,511.291,511.6037,511.1347,511.5451,11442.0
2024-05-21 15:35:00,523.44,524.0,523.44,523.94,6729.0,511.4864,512.0336,511.4864,511.975,6729.0
2024-05-21 15:40:00,523.93,524.54,523.86,524.1,22257.0,511.9652,512.5613,511.8968,512.1314,22257.0
2024-05-21 15:45:00,524.12,524.32,523.93,524.16,10112.0,512.1509,512.3463,511.9652,512.19,10112.0
2024-05-21 15:50:00,524.11,524.72,524.06,524.51,19360.0,512.1411,512.7372,512.0923,512.532,19360.0
2024-05-21 15:55:00,524.6,524.7,523.59,523.89,120528.0,512.6199,512.7177,511.633,511.9262,120528.0
2024-05-22 09:30:00,522.82,523.21,521.75,522.83,40403.0,510.8806,511.2617,509.835,510.8904,40403.0
2024-05-22 09:35:00,522.8,523.99,522.66,523.47,20906.0,510.861,512.0239,510.7242,511.5157,20906.0
2024-05-22 09:40:00,523.44,523.81,522.91,523.18,21829.0,511.4864,511.848,510.9685,511.2324,21829.0
2024-05-22 09:45:00,523.19,523.84,522.34,523.84,8848.0,511.2421,511.8773,510.4116,511.8773,8848.0
2024-05-22 09:50:00,523.83,525.51,523.83,525.17,17208.0,511.8675,513.5092,511.8675,513.1769,17208.0
2024-05-22 09:55:00,525.07,525.39,524.56,524.85,10361.0,513.0792,513.3919,512.5809,512.8642,10361.0
2024-05-22 10:00:00,524.67,525.2,524.66,524.95,8464.0,512.6883,513.2062,512.6786,512.962,8464.0
2024-05-22 10:05:00,524.9,526.05,524.6,525.23,23772.0,512.9131,514.0368,512.6199,513.2356,23772.0
2024-05-22 10:10:00,525.26,525.27,524.35,524.99,4309.0,513.2649,513.2746,512.3757,513.001,4309.0
2024-05-22 10:15:00,525.14,525.14,524.75,524.92,6287.0,513.1476,513.1476,512.7665,512.9326,6287.0
2024-05-22 10:20:00,524.77,524.78,524.33,524.61,3176.0,512.7861,512.7958,512.3561,512.6297,3176.0
2024-05-22 10:25:00,524.63,525.45,524.46,525.27,8340.0,512.6493,513.4505,512.4831,513.2746,8340.0
2024-05-22 10:30:00,525.35,526.28,525.27,525.75,12210.0,513.3528,514.2616,513.2746,513.7437,12210.0
2024-05-22 10:35:00,525.7,525.84,525.25,525.3,3588.0,513.6948,513.8316,513.2551,513.304,3588.0
2024-05-22 10:40:00,525.41,525.54,525.03,525.1,3800.0,513.4114,513.5385,513.0401,513.1085,3800.0
2024-05-22 10:45:00,524.85,524.98,524.54,524.93,4483.0,512.8642,512.9913,512.5613,512.9424,4483.0
2024-05-22 10:50:00,525.06,525.54,525.06,525.28,2905.0,513.0694,513.5385,513.0694,513.2844,2905.0
2024-05-22 10:55:00,525.08,525.27,524.08,524.08,9914.0,513.089,513.2746,512.1118,512.1118,9914.0
2024-05-22 11:00:00,524.3,524.58,523.81,524.02,12829.0,512.3268,512.6004,511.848,512.0532,12829.0
2024-05-22 11:05:00,524.15,524.36,523.9,523.91,5297.0,512.1802,512.3854,511.9359,511.9457,5297.0
2024-05-22 11:10:00,524.09,524.22,523.84,523.94,4787.0,512.1216,512.2486,511.8773,511.975,4787.0
2024-05-22 11:15:00,523.94,524.08,523.67,523.73,4411.0,511.975,512.1118,511.7112,511.7698,4411.0
2024-05-22 11:20:00,523.67,523.69,522.87,522.95,3678.0,511.7112,511.7307,510.9295,511.0076,3678.0
2024-05-22 11:25:00,523.0,523.08,522.57,522.77,10571.0,511.0565,511.1347,510.6363,510.8317,10571.0
2024-05-22 11:30:00,522.82,522.87,522.09,522.4,6417.0,510.8806,510.9295,510.1673,510.4702,6417.0
2024-05-22 11:35:00,522.64,522.97,522.59,522.85,4055.0,510.7047,511.0272,510.6558,510.9099,4055.0
2024-05-22 11:40:00,522.77,522.97,522.75,522.75,2589.0,510.8317,511.0272,510.8122,510.8122,2589.0
2024-05-22 11:45:00,522.87,523.17,522.77,523.04,2715.0,510.9295,511.2226,510.8317,511.0956,2715.0
2024-05-22 11:50:00,522.89,523.19,522.73,523.19,1730.0,510.949,511.2421,510.7926,511.2421,1730.0
2024-05-22 11:55:00,523.16,523.19,522.83,522.92,969.0,511.2128,511.2421,510.8904,510.9783,969.0
2024-05-22 12:00:00,522.84,522.98,522.6,522.74,5129.0,510.9001,511.0369,510.6656,510.8024,5129.0
2024-05-22 12:05:00,522.69,522.82,522.59,522.59,4101.0,510.7536,510.8806,510.6558,510.6558,4101.0
2024-05-22 12:10:00,522.59,523.32,522.59,523.3,3720.0,510.6558,511.3692,510.6558,511.3496,3720.0
2024-05-22 12:15:00,523.3,523.43,523.01,523.04,3832.0,511.3496,511.4767,511.0663,511.0956,3832.0
2024-05-22 12:20:00,522.93,523.88,522.93,523.61,7946.0,510.9881,511.9164,510.9881,511.6526,7946.0
2024-05-22 12:25:00,523.55,523.58,523.21,523.21,13658.0,511.5939,511.6232,511.2617,511.2617,13658.0
2024-05-22 12:30:00,523.18,523.21,522.57,523.05,13568.0,511.2324,511.2617,510.6363,511.1053,13568.0
2024-05-22 12:35:00,523.09,523.4,523.04,523.17,13460.0,511.1444,511.4473,511.0956,511.2226,13460.0
2024-05-22 12:40:00,523.32,523.38,523.1,523.1,5646.0,511.3692,511.4278,511.1542,511.1542,5646.0
2024-05-22 12:45:00,523.33,523.33,522.82,522.82,3546.0,511.3789,511.3789,510.8806,510.8806,3546.0
2024-05-22 12:50:00,522.86,523.08,522.82,522.92,3111.0,510.9197,511.1347,510.8806,510.9783,3111.0
2024-05-22 12:55:00,522.71,522.75,522.66,522.75,500.0,510.7731,510.8122,510.7242,510.8122,500.0
2024-05-22 13:00:00,522.73,522.94,522.64,522.94,4171.0,510.7926,510.9979,510.7047,510.9979,4171.0
2024-05-22 13:05:00,522.79,523.31,522.75,523.31,889.0,510.8513,511.3594,510.8122,511.3594,889.0
2024-05-22 13:10:00,523.21,523.21,523.02,523.15,1376.0,511.2617,511.2617,511.076,511.2031,1376.0
2024-05-22 13:15:00,523.27,523.78,523.08,523.78,3119.0,511.3203,511.8187,511.1347,511.8187,3119.0
2024-05-22 13:20:00,523.99,523.99,523.33,523.41,9642.0,512.0239,512.0239,511.3789,511.4571,9642.0
2024-05-22 13:25:00,523.34,523.35,522.8,523.14,8442.0,511.3887,511.3985,510.861,511.1933,8442.0
2024-05-22 13:30:00,523.21,523.21,522.99,523.19,15403.0,511.2617,511.2617,511.0467,511.2421,15403.0
2024-05-22 13:35:00,523.15,523.17,522.85,523.0,18514.0,511.2031,511.2226,510.9099,511.0565,18514.0
2024-05-22 13:40:00,523.0,523.1,522.7,522.7,6691.0,511.0565,511.1542,510.7633,510.7633,6691.0
2024-05-22 13:45:00,522.81,522.89,522.66,522.82,4750.0,510.8708,510.949,510.7242,510.8806,4750.0
2024-05-22 13:50:00,522.89,523.13,522.77,522.78,6909.0,510.949,511.1835,510.8317,510.8415,6909.0
2024-05-22 13:55:00,522.74,522.93,522.69,522.93,1914.0,510.8024,510.9881,510.7536,510.9881,1914.0
2024-05-22 14:00:00,522.74,522.76,522.06,522.22,6797.0,510.8024,510.822,510.1379,510.2943,6797.0
2024-05-22 14:05:00,522.11,522.54,522.11,522.24,2588.0,510.1868,510.607,510.1868,510.3138,2588.0
2024-05-22 14:10:00,522.3,522.42,521.91,521.96,18843.0,510.3725,510.4897,509.9914,510.0402,18843.0
2024-05-22 14:15:00,521.9,522.58,521.83,522.35,40673.0,509.9816,510.6461,509.9132,510.4213,40673.0
2024-05-22 14:20:00,522.38,522.38,521.41,521.66,17346.0,510.4506,510.4506,509.5028,509.7471,17346.0
2024-05-22 14:25:00,521.76,522.2,521.66,521.83,12245.0,509.8448,510.2748,509.7471,509.9132,12245.0
2024-05-22 14:30:00,521.88,522.47,521.88,522.21,19679.0,509.9621,510.5386,509.9621,510.2845,19679.0
2024-05-22 14:35:00,522.15,522.72,522.07,522.72,6423.0,510.2259,510.7829,510.1477,510.7829,6423.0
2024-05-22 14:40:00,522.89,522.9,522.1,522.21,7972.0,510.949,510.9588,510.177,510.2845,7972.0
2024-05-22 14:45:00,522.22,522.64,522.21,522.25,6635.0,510.2943,510.7047,510.2845,510.3236,6635.0
2024-05-22 14:50:00,522.32,522.69,522.26,522.54,3376.0,510.392,510.7536,510.3334,510.607,3376.0
2024-05-22 14:55:00,522.53,522.53,522.11,522.49,8785.0,510.5972,510.5972,510.1868,510.5581,8785.0
2024-05-22 15:00:00,522.55,522.85,522.5,522.72,5031.0,510.6168,510.9099,510.5679,510.7829,5031.0
2024-05-22 15:05:00,522.73,522.86,522.59,522.63,6163.0,510.7926,510.9197,510.6558,510.6949,6163.0
2024-05-22 15:10:00,522.63,522.68,522.07,522.13,9315.0,510.6949,510.7438,510.1477,510.2064,9315.0
2024-05-22 15:15:00,522.1,522.92,522.09,522.54,31058.0,510.177,510.9783,510.1673,510.607,31058.0
2024-05-22 15:20:00,522.54,522.82,522.36,522.72,12479.0,510.607,510.8806,510.4311,510.7829,12479.0
2024-05-22 15:25:00,522.63,522.76,522.35,522.38,10741.0,510.6949,510.822,510.4213,510.4506,10741.0
2024-05-22 15:30:00,522.39,522.72,522.35,522.45,10884.0,510.4604,510.7829,510.4213,510.519,10884.0
2024-05-22 15:35:00,522.44,523.67,522.37,522.38,109309.0,510.5093,511.7112,510.4409,510.4506,109309.0
2024-05-22 15:40:00,522.38,522.51,521.51,521.61,11862.0,510.4506,510.5777,509.6005,509.6982,11862.0
2024-05-22 15:45:00,521.62,521.82,521.42,521.43,23319.0,509.708,509.9034,509.5126,509.5223,23319.0
2024-05-22 15:50:00,521.41,521.44,520.67,520.67,31482.0,509.5028,509.5321,508.7797,508.7797,31482.0
2024-05-22 15:55:00,520.8,521.49,520.65,521.42,86917.0,508.9067,509.581,508.7601,509.5126,86917.0
2024-05-23 09:30:00,518.32,520.08,517.53,519.41,48111.0,506.4834,508.2032,505.7114,507.5485,48111.0
2024-05-23 09:35:00,519.38,519.69,518.04,519.27,13506.0,507.5192,507.8221,506.2098,507.4117,13506.0
2024-05-23 09:40:00,519.0,519.8,518.7,519.46,9575.0,507.1478,507.9296,506.8547,507.5973,9575.0
2024-05-23 09:45:00,519.36,519.79,519.03,519.63,10346.0,507.4996,507.9198,507.1771,507.7634,10346.0
2024-05-23 09:50:00,519.79,520.23,519.18,519.22,8780.0,507.9198,508.3497,507.3237,507.3628,8780.0
2024-05-23 09:55:00,519.24,519.51,517.98,518.43,14131.0,507.3823,507.6462,506.1511,506.5908,14131.0
2024-05-23 10:00:00,518.42,519.07,517.92,518.51,19523.0,506.5811,507.2162,506.0925,506.669,19523.0
2024-05-23 10:05:00,518.5,518.93,518.44,518.71,17611.0,506.6592,507.0794,506.6006,506.8645,17611.0
2024-05-23 10:10:00,518.78,519.03,518.17,518.18,7458.0,506.9329,507.1771,506.3368,506.3466,7458.0
2024-05-23 10:15:00,518.14,518.23,517.6,517.94,66416.0,506.3075,506.3954,505.7798,506.112,66416.0
2024-05-23 10:20:00,517.95,518.71,517.8,518.49,6815.0,506.1218,506.8645,505.9752,506.6495,6815.0
2024-05-23 10:25:00,518.58,518.66,517.72,517.72,5728.0,506.7374,506.8156,505.8971,505.8971,5728.0
2024-05-23 10:30:00,518.03,518.03,517.0,517.0,9554.0,506.2,506.2,505.1935,505.1935,9554.0
2024-05-23 10:35:00,517.07,518.25,517.07,518.11,11212.0,505.2619,506.415,505.2619,506.2782,11212.0
2024-05-23 10:40:00,518.25,518.41,518.12,518.23,6575.0,506.415,506.5713,506.2879,506.3954,6575.0
2024-05-23 10:45:00,518.08,518.14,517.8,517.99,5668.0,506.2488,506.3075,505.9752,506.1609,5668.0
2024-05-23 10:50:00,517.95,517.95,517.26,517.64,8655.0,506.1218,506.1218,505.4476,505.8189,8655.0
2024-05-23 10:55:00,517.64,518.21,517.48,517.87,10974.0,505.8189,506.3759,505.6625,506.0436,10974.0
2024-05-23 11:00:00,517.88,518.32,517.67,518.05,12787.0,506.0534,506.4834,505.8482,506.2195,12787.0
2024-05-23 11:05:00,518.05,518.28,517.61,518.26,8056.0,506.2195,506.4443,505.7896,506.4247,8056.0
2024-05-23 11:10:00,518.26,518.26,517.7,517.77,13119.0,506.4247,506.4247,505.8775,505.9459,13119.0
2024-05-23 11:15:00,517.87,517.94,517.66,517.68,10948.0,506.0436,506.112,505.8384,505.858,10948.0
2024-05-23 11:20:00,517.65,517.65,517.17,517.19,15228.0,505.8287,505.8287,505.3596,505.3792,15228.0
2024-05-23 11:25:00,517.26,517.32,516.63,516.72,23252.0,505.4476,505.5062,504.832,504.9199,23252.0
2024-05-23 11:30:00,516.76,517.23,516.72,516.85,29631.0,504.959,505.4182,504.9199,505.0469,29631.0
2024-05-23 11:35:00,516.82,516.88,516.4,516.68,18207.0,505.0176,505.0762,504.6072,504.8808,18207.0
2024-05-23 11:40:00,516.85,516.85,516.16,516.31,119218.0,505.0469,505.0469,504.3727,504.5193,119218.0
2024-05-23 11:45:00,516.32,516.82,516.32,516.62,17298.0,504.529,505.0176,504.529,504.8222,17298.0
2024-05-23 11:50:00,516.62,517.09,516.51,517.05,33353.0,504.8222,505.2814,504.7147,505.2424,33353.0
2024-05-23 11:55:00,517.01,517.06,516.39,516.62,43614.0,505.2033,505.2521,504.5974,504.8222,43614.0
2024-05-23 12:00:00,516.61,517.37,516.61,517.37,13608.0,504.8124,505.5551,504.8124,505.5551,13608.0
2024-05-23 12:05:00,517.53,517.62,517.24,517.45,10452.0,505.7114,505.7993,505.428,505.6332,10452.0
2024-05-23 12:10:00,517.49,517.49,516.92,517.1,8183.0,505.6723,505.6723,505.1153,505.2912,8183.0
2024-05-23 12:15:00,517.27,517.35,516.67,516.93,7541.0,505.4573,505.5355,504.871,505.1251,7541.0
2024-05-23 12:20:00,517.02,517.11,516.66,517.07,7330.0,505.213,505.301,504.8613,505.2619,7330.0
2024-05-23 12:25:00,517.08,517.32,516.99,517.11,6354.0,505.2717,505.5062,505.1837,505.301,6354.0
2024-05-23 12:30:00,517.11,517.22,516.89,517.01,9536.0,505.301,505.4085,505.086,505.2033,9536.0
2024-05-23 12:35:00,517.12,517.12,516.84,517.0,12996.0,505.3108,505.3108,505.0372,505.1935,12996.0
2024-05-23 12:40:00,516.92,516.94,516.59,516.85,7188.0,505.1153,505.1349,504.7929,505.0469,7188.0
2024-05-23 12:45:00,516.83,516.93,516.4,516.62,8115.0,505.0274,505.1251,504.6072,504.8222,8115.0
2024-05-23 12:50:00,516.54,516.65,516.39,516.57,3950.0,504.744,504.8515,504.5974,504.7733,3950.0
2024-05-23 12:55:00,516.44,516.72,516.41,516.69,7550.0,504.6463,504.9199,504.617,504.8906,7550.0
2024-05-23 13:00:00,516.6,516.73,516.33,516.73,27746.0,504.8026,504.9297,504.5388,504.9297,27746.0
2024-05-23 13:05:00,516.82,516.98,516.43,516.45,6332.0,505.0176,505.174,504.6365,504.6561,6332.0
2024-05-23 13:10:00,516.44,516.84,516.26,516.74,10371.0,504.6463,505.0372,504.4704,504.9394,10371.0
2024-05-23 13:15:00,516.66,516.98,516.56,516.72,6197.0,504.8613,505.174,504.7635,504.9199,6197.0
2024-05-23 13:20:00,516.67,516.67,516.05,516.23,16994.0,504.871,504.871,504.2652,504.4411,16994.0
2024-05-23 13:25:00,516.23,516.41,516.12,516.31,6723.0,504.4411,504.617,504.3336,504.5193,6723.0
2024-05-23 13:30:00,516.34,516.38,515.93,516.06,7807.0,504.5486,504.5877,504.1479,504.275,7807.0
2024-05-23 13:35:00,515.96,515.96,515.26,515.31,6942.0,504.1773,504.1773,503.4932,503.5421,6942.0
2024-05-23 13:40:00,515.23,515.68,515.23,515.43,13101.0,503.4639,503.9036,503.4639,503.6594,13101.0
2024-05-23 13:45:00,515.41,516.51,515.41,516.12,16906.0,503.6398,504.7147,503.6398,504.3336,16906.0
2024-05-23 13:50:00,516.12,516.37,515.93,515.93,10239.0,504.3336,504.5779,504.1479,504.1479,10239.0
2024-05-23 13:55:00,515.97,515.99,515.78,515.86,3388.0,504.187,504.2066,504.0014,504.0795,3388.0
2024-05-23 14:00:00,515.78,516.05,515.65,515.65,5766.0,504.0014,504.2652,503.8743,503.8743,5766.0
2024-05-23 14:05:00,515.71,516.13,515.3,516.06,8108.0,503.933,504.3434,503.5323,504.275,8108.0
2024-05-23 14:10:00,516.03,516.31,515.92,516.27,12222.0,504.2457,504.5193,504.1382,504.4802,12222.0
2024-05-23 14:15:00,516.27,516.37,515.96,516.0,4247.0,504.4802,504.5779,504.1773,504.2163,4247.0
2024-05-23 14:20:00,515.91,516.64,515.91,516.59,7969.0,504.1284,504.8417,504.1284,504.7929,7969.0
2024-05-23 14:25:00,516.57,516.65,516.34,516.35,10720.0,504.7733,504.8515,504.5486,504.5583,10720.0
2024-05-23 14:30:00,516.37,517.19,516.27,517.02,7303.0,504.5779,505.3792,504.4802,505.213,7303.0
2024-05-23 14:35:00,517.06,517.38,516.96,517.1,9046.0,505.2521,505.5648,505.1544,505.2912,9046.0
2024-05-23 14:40:00,517.23,517.56,516.79,517.42,82096.0,505.4182,505.7407,504.9883,505.6039,82096.0
2024-05-23 14:45:00,517.49,517.49,516.77,516.91,7938.0,505.6723,505.6723,504.9688,505.1056,7938.0
2024-05-23 14:50:00,516.88,517.04,516.38,516.38,6829.0,505.0762,505.2326,504.5877,504.5877,6829.0
2024-05-23 14:55:00,516.47,516.49,516.1,516.21,13122.0,504.6756,504.6951,504.3141,504.4215,13122.0
2024-05-23 15:00:00,516.16,516.54,516.09,516.5,10150.0,504.3727,504.744,504.3043,504.7049,10150.0
2024-05-23 15:05:00,516.49,516.62,515.84,516.15,12055.0,504.6951,504.8222,504.06,504.3629,12055.0
2024-05-23 15:10:00,516.14,516.36,516.0,516.13,13002.0,504.3531,504.5681,504.2163,504.3434,13002.0
2024-05-23 15:15:00,516.07,516.56,516.06,516.32,15564.0,504.2847,504.7635,504.275,504.529,15564.0
2024-05-23 15:20:00,516.55,516.99,516.55,516.97,11504.0,504.7538,505.1837,504.7538,505.1642,11504.0
2024-05-23 15:25:00,516.97,517.03,516.81,516.88,15283.0,505.1642,505.2228,505.0078,505.0762,15283.0
2024-05-23 15:30:00,516.92,517.07,516.45,516.93,17531.0,505.1153,505.2619,504.6561,505.1251,17531.0
2024-05-23 15:35:00,516.98,517.11,516.68,516.8,10612.0,505.174,505.301,504.8808,504.9981,10612.0
2024-05-23 15:40:00,516.8,517.03,516.56,516.95,15444.0,504.9981,505.2228,504.7635,505.1446,15444.0
2024-05-23 15:45:00,517.0,517.07,516.62,516.93,16371.0,505.1935,505.2619,504.8222,505.1251,16371.0
2024-05-23 15:50:00,516.97,517.63,516.45,516.94,29276.0,505.1642,505.8091,504.6561,505.1349,29276.0
2024-05-23 15:55:00,516.98,517.12,516.74,517.01,80808.0,505.174,505.3108,504.9394,505.2033,80808.0
2024-05-24 09:30:00,516.11,517.09,515.55,516.13,42908.0,504.3238,505.2814,503.7766,504.3434,42908.0
2024-05-24 09:35:00,516.28,517.14,516.01,516.69,9982.0,504.4899,505.3303,504.2261,504.8906,9982.0
2024-05-24 09:40:00,516.67,516.67,515.19,515.4,7468.0,504.871,504.871,503.4248,503.63,7468.0
2024-05-24 09:45:00,515.49,515.62,514.85,514.89,17295.0,503.718,503.845,503.0926,503.1317,17295.0
2024-05-24 09:50:00,514.79,514.79,514.28,514.62,15555.0,503.034,503.034,502.5356,502.8679,15555.0
2024-05-24 09:55:00,514.54,514.68,514.25,514.59,11951.0,502.7897,502.9265,502.5063,502.8385,11951.0
2024-05-24 10:00:00,514.4,515.08,514.35,514.75,16867.0,502.6529,503.3173,502.604,502.9949,16867.0
2024-05-24 10:05:00,514.64,515.12,514.59,515.01,13335.0,502.8874,503.3564,502.8385,503.2489,13335.0
2024-05-24 10:10:00,515.04,515.29,514.39,514.39,5128.0,503.2783,503.5226,502.6431,502.6431,5128.0
2024-05-24 10:15:00,514.39,514.82,514.29,514.69,6342.0,502.6431,503.0633,502.5454,502.9363,6342.0
2024-05-24 10:20:00,514.51,514.91,514.51,514.88,8537.0,502.7604,503.1512,502.7604,503.1219,8537.0
2024-05-24 10:25:00,514.73,514.83,514.23,514.78,7447.0,502.9753,503.0731,502.4868,503.0242,7447.0
2024-05-24 10:30:00,514.85,514.92,514.6,514.67,8913.0,503.0926,503.161,502.8483,502.9167,8913.0
2024-05-24 10:35:00,514.64,515.03,514.59,514.81,10964.0,502.8874,503.2685,502.8385,503.0535,10964.0
2024-05-24 10:40:00,514.83,515.0,514.46,514.47,2910.0,503.0731,503.2392,502.7115,502.7213,2910.0
2024-05-24 10:45:00,514.5,514.97,514.5,514.74,4827.0,502.7506,503.2099,502.7506,502.9851,4827.0
2024-05-24 10:50:00,514.83,514.99,513.51,513.94,16042.0,503.0731,503.2294,501.7832,502.2034,16042.0
2024-05-24 10:55:00,513.91,514.41,513.91,514.28,5116.0,502.1741,502.6626,502.1741,502.5356,5116.0
2024-05-24 11:00:00,514.4,514.52,513.97,514.48,11373.0,502.6529,502.7701,502.2327,502.731,11373.0
2024-05-24 11:05:00,514.54,514.57,514.26,514.43,7865.0,502.7897,502.819,502.5161,502.6822,7865.0
2024-05-24 11:10:00,514.44,514.56,514.27,514.27,7327.0,502.692,502.8092,502.5258,502.5258,7327.0
2024-05-24 11:15:00,514.36,514.44,513.43,513.76,13268.0,502.6138,502.692,501.705,502.0275,13268.0
2024-05-24 11:20:00,513.74,513.85,513.44,513.44,9816.0,502.0079,502.1154,501.7148,501.7148,9816.0
2024-05-24 11:25:00,513.34,513.68,513.21,513.58,6398.0,501.6171,501.9493,501.4901,501.8516,6398.0
2024-05-24 11:30:00,513.63,514.05,513.52,514.0,5421.0,501.9005,502.3109,501.793,502.262,5421.0
2024-05-24 11:35:00,513.94,513.98,513.46,513.46,8697.0,502.2034,502.2425,501.7343,501.7343,8697.0
2024-05-24 11:40:00,513.44,513.81,513.35,513.74,3837.0,501.7148,502.0764,501.6269,502.0079,3837.0
2024-05-24 11:45:00,513.66,513.83,513.48,513.65,6805.0,501.9298,502.0959,501.7539,501.92,6805.0
2024-05-24 11:50:00,513.78,514.11,513.58,513.87,12546.0,502.047,502.3695,501.8516,502.135,12546.0
2024-05-24 11:55:00,513.93,514.03,513.82,513.89,9081.0,502.1936,502.2913,502.0861,502.1545,9081.0
2024-05-24 12:00:00,513.88,513.97,513.59,513.8,4034.0,502.1448,502.2327,501.8614,502.0666,4034.0
2024-05-24 12:05:00,513.8,513.8,513.41,513.5,15562.0,502.0666,502.0666,501.6855,501.7734,15562.0
2024-05-24 12:10:00,513.5,513.72,513.45,513.45,5230.0,501.7734,501.9884,501.7246,501.7246,5230.0
2024-05-24 12:15:00,513.44,513.73,513.36,513.72,4341.0,501.7148,501.9982,501.6366,501.9884,4341.0
2024-05-24 12:20:00,513.61,514.07,513.61,513.88,12513.0,501.8809,502.3304,501.8809,502.1448,12513.0
2024-05-24 12:25:00,513.73,513.93,513.53,513.53,4588.0,501.9982,502.1936,501.8027,501.8027,4588.0
2024-05-24 12:30:00,513.52,513.74,513.27,513.28,13465.0,501.793,502.0079,501.5487,501.5585,13465.0
2024-05-24 12:35:00,513.27,513.65,513.21,513.57,4952.0,501.5487,501.92,501.4901,501.8418,4952.0
2024-05-24 12:40:00,513.49,513.68,513.37,513.42,3524.0,501.7637,501.9493,501.6464,501.6953,3524.0
2024-05-24 12:45:00,513.45,513.54,513.22,513.28,2374.0,501.7246,501.8125,501.4998,501.5585,2374.0
2024-05-24 12:50:00,513.22,513.39,513.21,513.35,4073.0,501.4998,501.6659,501.4901,501.6269,4073.0
2024-05-24 12:55:00,513.43,513.48,512.83,512.93,7048.0,501.705,501.7539,501.1187,501.2164,7048.0
2024-05-24 13:00:00,512.9,513.01,512.77,512.77,1919.0,501.1871,501.2946,501.0601,501.0601,1919.0
2024-05-24 13:05:00,512.72,513.01,512.72,512.91,1770.0,501.0112,501.2946,501.0112,501.1969,1770.0
2024-05-24 13:10:00,512.97,513.62,512.93,513.47,4521.0,501.2555,501.8907,501.2164,501.7441,4521.0
2024-05-24 13:15:00,513.46,513.62,513.3,513.51,4395.0,501.7343,501.8907,501.578,501.7832,4395.0
2024-05-24 13:20:00,513.5,513.6,513.43,513.51,11145.0,501.7734,501.8711,501.705,501.7832,11145.0
2024-05-24 13:25:00,513.51,513.68,512.68,512.69,15206.0,501.7832,501.9493,500.9722,500.9819,15206.0
2024-05-24 13:30:00,512.57,512.81,512.32,512.66,5121.0,500.8647,501.0992,500.6204,500.9526,5121.0
2024-05-24 13:35:00,512.77,512.89,512.7,512.77,2864.0,501.0601,501.1774,500.9917,501.0601,2864.0
2024-05-24 13:40:00,512.89,512.89,512.53,512.6,3988.0,501.1774,501.1774,500.8256,500.894,3988.0
2024-05-24 13:45:00,512.68,512.93,512.68,512.74,5909.0,500.9722,501.2164,500.9722,501.0308,5909.0
2024-05-24 13:50:00,512.8,512.8,512.36,512.4,5652.0,501.0894,501.0894,500.6595,500.6985,5652.0
2024-05-24 13:55:00,512.4,512.5,512.09,512.11,5101.0,500.6985,500.7963,500.3956,500.4152,5101.0
2024-05-24 14:00:00,512.08,512.16,511.78,511.92,12820.0,500.3859,500.464,500.0927,500.2295,12820.0
2024-05-24 14:05:00,511.79,512.12,511.53,512.02,11800.0,500.1025,500.4249,499.8484,500.3272,11800.0
2024-05-24 14:10:00,512.02,512.03,511.52,511.52,8726.0,500.3272,500.337,499.8386,499.8386,8726.0
2024-05-24 14:15:00,511.6,511.73,511.16,511.17,7735.0,499.9168,500.0439,499.4869,499.4966,7735.0
2024-05-24 14:20:00,511.12,511.23,510.62,510.86,11141.0,499.4478,499.5553,498.9592,499.1937,11141.0
2024-05-24 14:25:00,510.85,510.94,510.52,510.52,9015.0,499.1839,499.2719,498.8615,498.8615,9015.0
2024-05-24 14:30:00,510.51,511.05,510.51,510.91,8459.0,498.8517,499.3794,498.8517,499.2426,8459.0
2024-05-24 14:35:00,510.99,511.79,510.91,511.78,3862.0,499.3207,500.1025,499.2426,500.0927,3862.0
2024-05-24 14:40:00,511.71,511.87,511.55,511.82,3933.0,500.0243,500.1807,499.868,500.1318,3933.0
2024-05-24 14:45:00,511.83,511.87,511.62,511.62,6366.0,500.1416,500.1807,499.9364,499.9364,6366.0
2024-05-24 14:50:00,511.58,511.67,511.16,511.17,4750.0,499.8973,499.9852,499.4869,499.4966,4750.0
2024-05-24 14:55:00,511.3,511.3,510.3,510.3,10944.0,499.6237,499.6237,498.6465,498.6465,10944.0
2024-05-24 15:00:00,510.27,510.27,509.59,509.87,18946.0,498.6172,498.6172,497.9527,498.2263,18946.0
2024-05-24 15:05:00,509.76,509.81,509.34,509.79,10976.0,498.1188,498.1677,497.7084,498.1482,10976.0
2024-05-24 15:10:00,509.7,509.85,509.0,509.16,18358.0,498.0602,498.2068,497.3762,497.5325,18358.0
2024-05-24 15:15:00,509.23,509.27,508.65,508.88,26087.0,497.6009,497.64,497.0342,497.2589,26087.0
2024-05-24 15:20:00,508.87,508.96,508.39,508.84,20686.0,497.2492,497.3371,496.7801,497.2198,20686.0
2024-05-24 15:25:00,508.87,509.08,508.37,508.65,22700.0,497.2492,497.4544,496.7606,497.0342,22700.0
2024-05-24 15:30:00,508.71,508.97,508.66,508.84,24688.0,497.0928,497.3469,497.044,497.2198,24688.0
2024-05-24 15:35:00,508.83,509.07,508.08,508.18,36977.0,497.2101,497.4446,496.4772,496.5749,36977.0
2024-05-24 15:40:00,508.12,508.23,507.63,507.7,31047.0,496.5163,496.6238,496.0375,496.1059,31047.0
2024-05-24 15:45:00,507.62,508.15,507.52,507.8,36158.0,496.0277,496.5456,495.93,496.2036,36158.0
2024-05-24 15:50:00,507.78,508.05,507.73,508.02,38399.0,496.1841,496.4479,496.1352,496.4186,38399.0
2024-05-24 15:55:00,507.98,508.37,507.82,508.32,111189.0,496.3795,496.7606,496.2231,496.7117,111189.0
2024-05-28 09:30:00,506.65,506.65,505.01,505.5,72493.0,495.0799,495.0799,493.4773,493.9561,72493.0
2024-05-28 09:35:00,505.5,505.87,504.7,505.15,18893.0,493.9561,494.3177,493.1744,493.6141,18893.0
2024-05-28 09:40:00,505.32,506.12,504.53,505.47,19371.0,493.7802,494.562,493.0083,493.9268,19371.0
2024-05-28 09:45:00,505.3,506.09,505.0,505.86,41869.0,493.7607,494.5326,493.4675,494.3079,41869.0
2024-05-28 09:50:00,505.86,506.03,505.22,505.48,29046.0,494.3079,494.474,493.6825,493.9366,29046.0
2024-05-28 09:55:00,505.37,505.49,504.01,504.15,26892.0,493.8291,493.9464,492.5001,492.637,26892.0
2024-05-28 10:00:00,504.21,504.21,501.98,502.93,42197.0,492.6956,492.6956,490.5165,491.4448,42197.0
2024-05-28 10:05:00,503.02,503.93,502.95,503.74,28382.0,491.5328,492.422,491.4644,492.2363,28382.0
2024-05-28 10:10:00,503.85,504.54,503.53,504.48,11612.0,492.3438,493.018,492.0311,492.9594,11612.0
2024-05-28 10:15:00,504.47,504.58,503.5,504.27,15449.0,492.9496,493.0571,492.0018,492.7542,15449.0
2024-05-28 10:20:00,504.18,504.71,504.0,504.0,16208.0,492.6663,493.1842,492.4904,492.4904,16208.0
2024-05-28 10:25:00,504.04,504.04,503.09,503.12,15552.0,492.5295,492.5295,491.6012,491.6305,15552.0
2024-05-28 10:30:00,502.91,504.17,502.75,503.85,21969.0,491.4253,492.6565,491.2689,492.3438,21969.0
2024-05-28 10:35:00,503.68,504.33,503.48,503.58,16233.0,492.1777,492.8128,491.9823,492.08,16233.0
2024-05-28 10:40:00,503.58,503.59,502.95,503.24,13794.0,492.08,492.0897,491.4644,491.7477,13794.0
2024-05-28 10:45:00,503.36,503.97,503.24,503.89,12190.0,491.865,492.4611,491.7477,492.3829,12190.0
2024-05-28 10:50:00,503.86,503.86,503.14,503.14,3601.0,492.3536,492.3536,491.65,491.65,3601.0
2024-05-28 10:55:00,503.1,503.2,502.66,502.9,23991.0,491.6109,491.7086,491.181,491.4155,23991.0
2024-05-28 11:00:00,502.99,503.56,502.93,503.46,9786.0,491.5034,492.0604,491.4448,491.9627,9786.0
2024-05-28 11:05:00,503.34,504.0,503.34,503.77,13639.0,491.8454,492.4904,491.8454,492.2656,13639.0
2024-05-28 11:10:00,503.66,503.72,502.84,502.92,22112.0,492.1581,492.2168,491.3569,491.435,22112.0
2024-05-28 11:15:00,502.89,503.07,502.67,503.07,11558.0,491.4057,491.5816,491.1907,491.5816,11558.0
2024-05-28 11:20:00,503.07,503.6,502.81,503.37,37355.0,491.5816,492.0995,491.3276,491.8748,37355.0
2024-05-28 11:25:00,503.4,503.6,502.86,503.6,18042.0,491.9041,492.0995,491.3764,492.0995,18042.0
2024-05-28 11:30:00,503.61,504.09,503.4,504.09,15442.0,492.1093,492.5783,491.9041,492.5783,15442.0
2024-05-28 11:35:00,504.16,504.42,503.7,504.34,23643.0,492.6467,492.9008,492.1972,492.8226,23643.0
2024-05-28 11:40:00,504.31,504.81,504.0,504.81,15765.0,492.7933,493.2819,492.4904,493.2819,15765.0
2024-05-28 11:45:00,504.75,504.92,504.37,504.56,12603.0,493.2232,493.3894,492.8519,493.0376,12603.0
2024-05-28 11:50:00,504.4,504.47,504.02,504.08,16162.0,492.8812,492.9496,492.5099,492.5685,16162.0
2024-05-28 11:55:00,504.15,504.79,504.06,504.77,23475.0,492.637,493.2623,492.549,493.2428,23475.0
2024-05-28 12:00:00,504.68,504.86,504.34,504.4,8122.0,493.1548,493.3307,492.8226,492.8812,8122.0
2024-05-28 12:05:00,504.34,504.77,504.34,504.5,18405.0,492.8226,493.2428,492.8226,492.979,18405.0
2024-05-28 12:10:00,504.56,504.75,504.46,504.61,14239.0,493.0376,493.2232,492.9399,493.0864,14239.0
2024-05-28 12:15:00,504.67,504.72,504.38,504.5,11595.0,493.1451,493.1939,492.8617,492.979,11595.0
2024-05-28 12:20:00,504.5,504.71,504.18,504.19,20302.0,492.979,493.1842,492.6663,492.676,20302.0
2024-05-28 12:25:00,504.17,504.17,503.89,504.02,7751.0,492.6565,492.6565,492.3829,492.5099,7751.0
2024-05-28 12:30:00,504.02,504.35,503.92,504.35,7807.0,492.5099,492.8324,492.4122,492.8324,7807.0
2024-05-28 12:35:00,504.31,504.44,504.25,504.29,10009.0,492.7933,492.9203,492.7347,492.7738,10009.0
2024-05-28 12:40:00,504.33,504.45,504.05,504.18,10951.0,492.8128,492.9301,492.5392,492.6663,10951.0
2024-05-28 12:45:00,504.19,504.23,503.81,503.81,3053.0,492.676,492.7151,492.3047,492.3047,3053.0
2024-05-28 12:50:00,503.83,504.0,503.56,503.78,8075.0,492.3243,492.4904,492.0604,492.2754,8075.0
2024-05-28 12:55:00,503.75,503.75,503.17,503.32,5350.0,492.2461,492.2461,491.6793,491.8259,5350.0
2024-05-28 13:00:00,503.19,503.19,502.82,502.82,7391.0,491.6989,491.6989,491.3373,491.3373,7391.0
2024-05-28 13:05:00,502.89,503.78,502.88,503.71,8186.0,491.4057,492.2754,491.396,492.207,8186.0
2024-05-28 13:10:00,503.78,504.14,503.73,503.94,6974.0,492.2754,492.6272,492.2265,492.4317,6974.0
2024-05-28 13:15:00,504.07,504.18,503.92,503.97,7487.0,492.5588,492.6663,492.4122,492.4611,7487.0
2024-05-28 13:20:00,503.92,504.17,503.79,504.06,7397.0,492.4122,492.6565,492.2852,492.549,7397.0
2024-05-28 13:25:00,504.06,504.13,503.86,504.0,4830.0,492.549,492.6174,492.3536,492.4904,4830.0
2024-05-28 13:30:00,503.98,504.14,503.9,503.96,9945.0,492.4708,492.6272,492.3927,492.4513,9945.0
2024-05-28 13:35:00,503.9,504.0,503.65,503.66,4669.0,492.3927,492.4904,492.1484,492.1581,4669.0
2024-05-28 13:40:00,503.77,504.33,503.66,504.29,13443.0,492.2656,492.8128,492.1581,492.7738,13443.0
2024-05-28 13:45:00,504.3,504.3,503.95,504.04,7529.0,492.7835,492.7835,492.4415,492.5295,7529.0
2024-05-28 13:50:00,504.0,504.11,503.62,503.9,15849.0,492.4904,492.5979,492.1191,492.3927,15849.0
2024-05-28 13:55:00,504.0,504.31,503.57,503.61,6198.0,492.4904,492.7933,492.0702,492.1093,6198.0
2024-05-28 14:00:00,503.57,503.64,502.22,502.57,16890.0,492.0702,492.1386,490.751,491.093,16890.0
2024-05-28 14:05:00,502.63,502.75,502.55,502.73,11408.0,491.1517,491.2689,491.0735,491.2494,11408.0
2024-05-28 14:10:00,502.66,502.66,502.32,502.45,5683.0,491.181,491.181,490.8487,490.9758,5683.0
2024-05-28 14:15:00,502.45,503.04,502.45,502.86,16168.0,490.9758,491.5523,490.9758,491.3764,16168.0
2024-05-28 14:20:00,502.84,502.91,502.48,502.51,12984.0,491.3569,491.4253,491.0051,491.0344,12984.0
2024-05-28 14:25:00,502.42,502.95,502.3,502.59,13652.0,490.9465,491.4644,490.8292,491.1126,13652.0
2024-05-28 14:30:00,502.51,502.81,502.44,502.64,11708.0,491.0344,491.3276,490.966,491.1614,11708.0
2024-05-28 14:35:00,502.58,502.82,502.46,502.71,9230.0,491.1028,491.3373,490.9855,491.2298,9230.0
2024-05-28 14:40:00,502.8,503.04,502.78,502.94,10142.0,491.3178,491.5523,491.2982,491.4546,10142.0
2024-05-28 14:45:00,502.9,503.02,502.66,502.71,11404.0,491.4155,491.5328,491.181,491.2298,11404.0
2024-05-28 14:50:00,502.71,502.74,502.43,502.67,31635.0,491.2298,491.2592,490.9562,491.1907,31635.0
2024-05-28 14:55:00,502.67,503.16,502.65,502.79,17814.0,491.1907,491.6696,491.1712,491.308,17814.0
2024-05-28 15:00:00,502.77,502.77,502.26,502.4,16563.0,491.2885,491.2885,490.7901,490.9269,16563.0
2024-05-28 15:05:00,502.41,503.0,502.33,503.0,17044.0,490.9367,491.5132,490.8585,491.5132,17044.0
2024-05-28 15:10:00,503.04,503.2,502.61,502.69,11717.0,491.5523,491.7086,491.1321,491.2103,11717.0
2024-05-28 15:15:00,502.61,502.61,502.05,502.05,23258.0,491.1321,491.1321,490.5849,490.5849,23258.0
2024-05-28 15:20:00,502.19,502.47,501.9,501.99,14250.0,490.7217,490.9953,490.4383,490.5263,14250.0
2024-05-28 15:25:00,502.02,502.5,501.98,502.5,15503.0,490.5556,491.0246,490.5165,491.0246,15503.0
2024-05-28 15:30:00,502.44,502.98,502.37,502.7,25193.0,490.966,491.4937,490.8976,491.2201,25193.0
2024-05-28 15:35:00,502.69,502.76,502.37,502.51,25355.0,491.2103,491.2787,490.8976,491.0344,25355.0
2024-05-28 15:40:00,502.48,502.55,502.17,502.25,24864.0,491.0051,491.0735,490.7022,490.7803,24864.0
2024-05-28 15:45:00,502.22,502.67,502.21,502.44,45928.0,490.751,491.1907,490.7413,490.966,45928.0
2024-05-28 15:50:00,502.51,502.78,502.13,502.3,62305.0,491.0344,491.2982,490.6631,490.8292,62305.0
2024-05-28 15:55:00,502.34,503.7,502.25,503.68,227916.0,490.8683,492.1972,490.7803,492.1777,227916.0
2024-05-29 09:30:00,492.34,493.9,476.65,476.81,438627.0,481.0967,482.621,465.765,465.9213,438627.0
2024-05-29 09:35:00,476.94,480.99,474.21,479.86,150179.0,466.0483,470.0058,463.3807,468.9017,150179.0
2024-05-29 09:40:00,479.54,481.84,474.56,478.03,184072.0,468.589,470.8364,463.7227,467.1134,184072.0
2024-05-29 09:45:00,478.0,478.29,475.01,476.99,70585.0,467.0841,467.3675,464.1624,466.0972,70585.0
2024-05-29 09:50:00,476.32,476.41,473.27,475.48,134407.0,465.4425,465.5304,462.4621,464.6217,134407.0
2024-05-29 09:55:00,475.37,480.04,475.36,478.63,102796.0,464.5142,469.0775,464.5044,467.6997,102796.0
2024-05-29 10:00:00,478.39,481.89,477.37,481.22,158756.0,467.4652,470.8853,466.4685,470.2306,158756.0
2024-05-29 10:05:00,481.09,486.54,480.85,486.4,119954.0,470.1036,475.4291,469.869,475.2923,119954.0
2024-05-29 10:10:00,486.73,487.11,479.57,480.68,120454.0,475.6148,475.9861,468.6183,469.7029,120454.0
2024-05-29 10:15:00,481.24,483.38,480.92,482.55,102913.0,470.2501,472.3413,469.9374,471.5302,102913.0
2024-05-29 10:20:00,482.7,483.93,481.91,483.65,48458.0,471.6768,472.8787,470.9048,472.6051,48458.0
2024-05-29 10:25:00,483.47,484.57,482.7,483.56,73320.0,472.4292,473.5041,471.6768,472.5172,73320.0
2024-05-29 10:30:00,483.56,484.13,482.09,482.63,38140.0,472.5172,473.0741,471.0807,471.6084,38140.0
2024-05-29 10:35:00,482.91,483.39,482.28,482.89,48158.0,471.882,472.351,471.2664,471.8625,48158.0
2024-05-29 10:40:00,482.88,483.26,481.12,481.99,37591.0,471.8527,472.224,470.1329,470.983,37591.0
2024-05-29 10:45:00,481.5,482.0,481.11,481.62,43650.0,470.5042,470.9928,470.1231,470.6215,43650.0
2024-05-29 10:50:00,481.45,481.61,478.0,478.47,113892.0,470.4553,470.6117,467.0841,467.5434,113892.0
2024-05-29 10:55:00,478.37,479.69,477.51,478.96,164724.0,467.4457,468.7355,466.6053,468.0222,164724.0
2024-05-29 11:00:00,479.16,483.02,479.02,482.61,99154.0,468.2176,471.9895,468.0808,471.5889,99154.0
2024-05-29 11:05:00,482.99,483.37,481.41,481.75,22349.0,471.9602,472.3315,470.4163,470.7485,22349.0
2024-05-29 11:10:00,481.98,482.18,480.18,480.27,47569.0,470.9732,471.1687,469.2143,469.3023,47569.0
2024-05-29 11:15:00,480.48,481.46,480.31,480.83,23521.0,469.5075,470.4651,469.3414,469.8495,23521.0
2024-05-29 11:20:00,480.83,481.96,480.8,481.29,12436.0,469.8495,470.9537,469.8202,470.299,12436.0
2024-05-29 11:25:00,481.37,481.83,480.73,480.75,24135.0,470.3772,470.8267,469.7518,469.7713,24135.0
2024-05-29 11:30:00,480.94,482.73,480.84,482.06,20723.0,469.957,471.7061,469.8593,471.0514,20723.0
2024-05-29 11:35:00,482.16,482.56,482.04,482.21,22231.0,471.1491,471.54,471.0319,471.198,22231.0
2024-05-29 11:40:00,482.3,483.0,481.67,482.78,10135.0,471.2859,471.9699,470.6703,471.755,10135.0
2024-05-29 11:45:00,482.78,483.14,481.28,481.73,224316.0,471.755,472.1067,470.2892,470.7289,224316.0
2024-05-29 11:50:00,481.51,481.58,480.53,480.61,10881.0,470.514,470.5824,469.5564,469.6345,10881.0
2024-05-29 11:55:00,480.78,481.6,480.56,481.02,14844.0,469.8006,470.6019,469.5857,470.0352,14844.0
2024-05-29 12:00:00,480.58,480.93,480.25,480.81,14276.0,469.6052,469.9472,469.2827,469.83,14276.0
2024-05-29 12:05:00,480.68,481.17,480.09,481.0,11742.0,469.7029,470.1817,469.1264,470.0156,11742.0
2024-05-29 12:10:00,480.9,481.95,480.9,481.95,10157.0,469.9179,470.9439,469.9179,470.9439,10157.0
2024-05-29 12:15:00,481.95,483.17,481.71,482.6,17694.0,470.9439,472.1361,470.7094,471.5791,17694.0
2024-05-29 12:20:00,482.6,483.0,482.18,482.85,19783.0,471.5791,471.9699,471.1687,471.8234,19783.0
2024-05-29 12:25:00,482.85,483.41,482.21,483.02,23239.0,471.8234,472.3706,471.198,471.9895,23239.0
2024-05-29 12:30:00,483.02,483.27,482.69,482.69,18277.0,471.9895,472.2338,471.667,471.667,18277.0
2024-05-29 12:35:00,482.63,482.65,481.58,481.7,14650.0,471.6084,471.6279,470.5824,470.6996,14650.0
2024-05-29 12:40:00,481.95,481.95,480.75,481.0,35305.0,470.9439,470.9439,469.7713,470.0156,35305.0
2024-05-29 12:45:00,481.03,482.44,480.59,480.92,37933.0,470.0449,471.4227,469.615,469.9374,37933.0
2024-05-29 12:50:00,480.92,481.84,480.84,481.54,32434.0,469.9374,470.8364,469.8593,470.5433,32434.0
2024-05-29 12:55:00,481.28,481.61,480.81,480.81,19382.0,470.2892,470.6117,469.83,469.83,19382.0
2024-05-29 13:00:00,480.81,481.28,480.45,480.91,48676.0,469.83,470.2892,469.4782,469.9277,48676.0
2024-05-29 13:05:00,480.76,481.44,480.73,480.84,42703.0,469.7811,470.4456,469.7518,469.8593,42703.0
2024-05-29 13:10:00,480.7,481.27,480.7,481.09,16161.0,469.7225,470.2795,469.7225,470.1036,16161.0
2024-05-29 13:15:00,481.11,481.27,480.08,480.23,30477.0,470.1231,470.2795,469.1166,469.2632,30477.0
2024-05-29 13:20:00,480.28,481.5,480.22,480.92,49614.0,469.3121,470.5042,469.2534,469.9374,49614.0
2024-05-29 13:25:00,480.99,481.87,480.9,481.1,61938.0,470.0058,470.8657,469.9179,470.1133,61938.0
2024-05-29 13:30:00,481.29,481.7,480.71,480.88,23719.0,470.299,470.6996,469.7322,469.8984,23719.0
2024-05-29 13:35:00,480.78,481.22,480.55,480.7,84473.0,469.8006,470.2306,469.5759,469.7225,84473.0
2024-05-29 13:40:00,480.56,481.5,480.55,480.88,42990.0,469.5857,470.5042,469.5759,469.8984,42990.0
2024-05-29 13:45:00,480.88,481.56,480.79,481.51,13012.0,469.8984,470.5628,469.8104,470.514,13012.0
2024-05-29 13:50:00,481.51,481.95,481.45,481.75,20325.0,470.514,470.9439,470.4553,470.7485,20325.0
2024-05-29 13:55:00,481.72,482.33,481.59,481.72,49518.0,470.7192,471.3152,470.5921,470.7192,49518.0
2024-05-29 14:00:00,481.74,481.98,481.23,481.37,37604.0,470.7387,470.9732,470.2404,470.3772,37604.0
2024-05-29 14:05:00,481.42,481.62,481.25,481.5,9150.0,470.426,470.6215,470.2599,470.5042,9150.0
2024-05-29 14:10:00,481.44,481.61,480.66,480.8,34454.0,470.4456,470.6117,469.6834,469.8202,34454.0
2024-05-29 14:15:00,480.81,481.22,480.46,481.0,347783.0,469.83,470.2306,469.4879,470.0156,347783.0
2024-05-29 14:20:00,481.0,481.64,480.17,481.59,32876.0,470.0156,470.641,469.2046,470.5921,32876.0
2024-05-29 14:25:00,481.64,481.73,481.32,481.52,19052.0,470.641,470.7289,470.3283,470.5237,19052.0
2024-05-29 14:30:00,481.52,481.52,480.98,481.29,11438.0,470.5237,470.5237,469.9961,470.299,11438.0
2024-05-29 14:35:00,481.4,481.67,480.66,480.81,18800.0,470.4065,470.6703,469.6834,469.83,18800.0
2024-05-29 14:40:00,480.92,481.57,480.67,481.44,25755.0,469.9374,470.5726,469.6932,470.4456,25755.0
2024-05-29 14:45:00,481.32,481.33,480.26,480.65,14251.0,470.3283,470.3381,469.2925,469.6736,14251.0
2024-05-29 14:50:00,480.57,481.16,480.38,480.75,29525.0,469.5954,470.172,469.4098,469.7713,29525.0
2024-05-29 14:55:00,480.75,480.77,480.01,480.19,15907.0,469.7713,469.7909,469.0482,469.2241,15907.0
2024-05-29 15:00:00,480.25,481.23,480.25,481.07,12473.0,469.2827,470.2404,469.2827,470.084,12473.0
2024-05-29 15:05:00,481.1,481.31,480.73,480.74,22465.0,470.1133,470.3185,469.7518,469.7616,22465.0
2024-05-29 15:10:00,480.73,482.4,480.71,482.25,23070.0,469.7518,471.3836,469.7322,471.2371,23070.0
2024-05-29 15:15:00,482.17,482.2,481.12,481.15,32755.0,471.1589,471.1882,470.1329,470.1622,32755.0
2024-05-29 15:20:00,481.13,481.19,480.29,480.48,18906.0,470.1426,470.2013,469.3218,469.5075,18906.0
2024-05-29 15:25:00,480.45,481.66,480.43,481.65,24465.0,469.4782,470.6605,469.4586,470.6508,24465.0
2024-05-29 15:30:00,481.69,482.67,481.37,482.67,29948.0,470.6899,471.6475,470.3772,471.6475,29948.0
2024-05-29 15:35:00,482.66,484.2,482.4,484.13,29934.0,471.6377,473.1425,471.3836,473.0741,29934.0
2024-05-29 15:40:00,484.13,484.17,483.25,483.84,41931.0,473.0741,473.1132,472.2142,472.7908,41931.0
2024-05-29 15:45:00,483.81,485.3,483.73,484.84,78782.0,472.7614,474.2174,472.6833,473.7679,78782.0
2024-05-29 15:50:00,484.85,485.78,484.72,485.69,112272.0,473.7777,474.6865,473.6507,474.5985,112272.0
2024-05-29 15:55:00,485.68,486.37,484.38,484.77,265350.0,474.5887,475.263,473.3184,473.6995,265350.0
2024-05-30 09:30:00,482.32,486.03,481.55,483.85,148815.0,471.3055,474.9307,470.5531,472.8005,148815.0
2024-05-30 09:35:00,483.97,483.97,480.4,481.48,71330.0,472.9178,472.9178,469.4293,470.4847,71330.0
2024-05-30 09:40:00,481.73,481.73,478.11,478.83,96839.0,470.7289,470.7289,467.1916,467.8952,96839.0
2024-05-30 09:45:00,478.78,480.15,478.0,479.92,113092.0,467.8463,469.185,467.0841,468.9603,113092.0
2024-05-30 09:50:00,479.87,480.94,479.77,480.23,35884.0,468.9114,469.957,468.8137,469.2632,35884.0
2024-05-30 09:55:00,480.22,480.75,479.97,480.33,49485.0,469.2534,469.7713,469.0091,469.3609,49485.0
2024-05-30 10:00:00,480.33,480.98,479.96,480.3,55371.0,469.3609,469.9961,468.9994,469.3316,55371.0
2024-05-30 10:05:00,480.42,480.96,480.23,480.73,36981.0,469.4489,469.9765,469.2632,469.7518,36981.0
2024-05-30 10:10:00,480.73,481.11,479.2,479.52,35092.0,469.7518,470.1231,468.2567,468.5694,35092.0
2024-05-30 10:15:00,479.33,480.94,479.33,480.23,22933.0,468.3838,469.957,468.3838,469.2632,22933.0
2024-05-30 10:20:00,480.1,481.5,479.96,480.68,22212.0,469.1362,470.5042,468.9994,469.7029,22212.0
2024-05-30 10:25:00,480.56,481.09,480.16,481.09,13027.0,469.5857,470.1036,469.1948,470.1036,13027.0
2024-05-30 10:30:00,481.25,481.32,480.62,480.9,16073.0,470.2599,470.3283,469.6443,469.9179,16073.0
2024-05-30 10:35:00,480.91,481.16,480.76,481.1,34194.0,469.9277,470.172,469.7811,470.1133,34194.0
2024-05-30 10:40:00,481.1,481.25,480.49,480.71,63568.0,470.1133,470.2599,469.5173,469.7322,63568.0
2024-05-30 10:45:00,480.71,482.39,480.43,482.33,149655.0,469.7322,471.3739,469.4586,471.3152,149655.0
2024-05-30 10:50:00,482.36,482.73,481.41,481.64,33742.0,471.3446,471.7061,470.4163,470.641,33742.0
2024-05-30 10:55:00,481.53,481.88,481.46,481.49,24093.0,470.5335,470.8755,470.4651,470.4944,24093.0
2024-05-30 11:00:00,481.5,483.69,481.42,483.56,24995.0,470.5042,472.6442,470.426,472.5172,24995.0
2024-05-30 11:05:00,483.46,483.46,482.42,482.71,20408.0,472.4194,472.4194,471.4032,471.6866,20408.0
2024-05-30 11:10:00,482.73,482.75,482.09,482.39,41229.0,471.7061,471.7257,471.0807,471.3739,41229.0
2024-05-30 11:15:00,482.41,482.48,481.44,481.77,54419.0,471.3934,471.4618,470.4456,470.768,54419.0
2024-05-30 11:20:00,481.91,481.96,480.83,481.36,69682.0,470.9048,470.9537,469.8495,470.3674,69682.0
2024-05-30 11:25:00,481.51,482.8,481.33,482.27,11863.0,470.514,471.7745,470.3381,471.2566,11863.0
2024-05-30 11:30:00,482.32,484.66,482.27,484.46,9999.0,471.3055,473.592,471.2566,473.3966,9999.0
2024-05-30 11:35:00,484.35,484.44,483.55,483.56,14037.0,473.2891,473.3771,472.5074,472.5172,14037.0
2024-05-30 11:40:00,483.56,483.64,482.45,482.45,16442.0,472.5172,472.5953,471.4325,471.4325,16442.0
2024-05-30 11:45:00,482.55,483.5,482.33,483.27,22286.0,471.5302,472.4585,471.3152,472.2338,22286.0
2024-05-30 11:50:00,483.33,483.43,482.61,482.7,12505.0,472.2924,472.3901,471.5889,471.6768,12505.0
2024-05-30 11:55:00,482.72,482.82,482.48,482.62,14184.0,471.6963,471.7941,471.4618,471.5986,14184.0
2024-05-30 12:00:00,482.62,482.82,482.34,482.52,25539.0,471.5986,471.7941,471.325,471.5009,25539.0
2024-05-30 12:05:00,482.56,483.52,482.49,483.47,11600.0,471.54,472.4781,471.4716,472.4292,11600.0
2024-05-30 12:10:00,483.33,483.51,483.09,483.39,4598.0,472.2924,472.4683,472.0579,472.351,4598.0
2024-05-30 12:15:00,483.38,483.49,482.71,482.97,10494.0,472.3413,472.4488,471.6866,471.9406,10494.0
2024-05-30 12:20:00,483.06,483.19,482.46,482.57,8567.0,472.0286,472.1556,471.4423,471.5498,8567.0
2024-05-30 12:25:00,482.63,482.74,482.29,482.39,11175.0,471.6084,471.7159,471.2762,471.3739,11175.0
2024-05-30 12:30:00,482.38,482.51,482.14,482.3,32111.0,471.3641,471.4911,471.1296,471.2859,32111.0
2024-05-30 12:35:00,482.28,482.69,482.26,482.55,18246.0,471.2664,471.667,471.2468,471.5302,18246.0
2024-05-30 12:40:00,482.45,482.62,482.19,482.19,21432.0,471.4325,471.5986,471.1784,471.1784,21432.0
2024-05-30 12:45:00,482.3,482.38,481.83,482.09,34227.0,471.2859,471.3641,470.8267,471.0807,34227.0
2024-05-30 12:50:00,482.03,482.75,482.0,482.53,25365.0,471.0221,471.7257,470.9928,471.5107,25365.0
2024-05-30 12:55:00,482.46,483.05,482.46,482.87,8960.0,471.4423,472.0188,471.4423,471.8429,8960.0
2024-05-30 13:00:00,482.79,482.93,482.24,482.24,20093.0,471.7647,471.9015,471.2273,471.2273,20093.0
2024-05-30 13:05:00,482.28,482.4,481.52,482.02,68842.0,471.2664,471.3836,470.5237,471.0123,68842.0
2024-05-30 13:10:00,482.01,482.15,481.81,482.0,25616.0,471.0026,471.1394,470.8071,470.9928,25616.0
2024-05-30 13:15:00,482.0,482.1,481.39,481.77,16647.0,470.9928,471.0905,470.3967,470.768,16647.0
2024-05-30 13:20:00,481.75,482.34,481.67,482.27,53035.0,470.7485,471.325,470.6703,471.2566,53035.0
2024-05-30 13:25:00,482.23,482.4,481.98,482.29,9835.0,471.2175,471.3836,470.9732,471.2762,9835.0
2024-05-30 13:30:00,482.31,482.31,481.25,481.25,55685.0,471.2957,471.2957,470.2599,470.2599,55685.0
2024-05-30 13:35:00,481.28,481.65,480.98,481.32,32032.0,470.2892,470.6508,469.9961,470.3283,32032.0
2024-05-30 13:40:00,481.44,482.28,481.43,481.95,9488.0,470.4456,471.2664,470.4358,470.9439,9488.0
2024-05-30 13:45:00,482.04,482.25,481.55,481.98,20446.0,471.0319,471.2371,470.5531,470.9732,20446.0
2024-05-30 13:50:00,481.9,481.9,481.28,481.38,7155.0,470.8951,470.8951,470.2892,470.3869,7155.0
2024-05-30 13:55:00,481.39,482.07,481.34,482.07,8466.0,470.3967,471.0612,470.3479,471.0612,8466.0
2024-05-30 14:00:00,482.06,482.39,481.65,482.16,60602.0,471.0514,471.3739,470.6508,471.1491,60602.0
2024-05-30 14:05:00,482.25,482.32,482.07,482.25,12615.0,471.2371,471.3055,471.0612,471.2371,12615.0
2024-05-30 14:10:00,482.31,482.33,482.08,482.22,8811.0,471.2957,471.3152,471.071,471.2078,8811.0
2024-05-30 14:15:00,482.1,482.3,481.92,482.11,10320.0,471.0905,471.2859,470.9146,471.1003,10320.0
2024-05-30 14:20:00,482.2,482.42,482.02,482.31,15641.0,471.1882,471.4032,471.0123,471.2957,15641.0
2024-05-30 14:25:00,482.33,482.53,482.05,482.38,32463.0,471.3152,471.5107,471.0416,471.3641,32463.0
2024-05-30 14:30:00,482.47,482.47,481.94,482.04,6781.0,471.452,471.452,470.9342,471.0319,6781.0
2024-05-30 14:35:00,481.99,481.99,481.46,481.83,20658.0,470.983,470.983,470.4651,470.8267,20658.0
2024-05-30 14:40:00,481.93,482.1,481.67,482.02,15541.0,470.9244,471.0905,470.6703,471.0123,15541.0
2024-05-30 14:45:00,482.14,482.71,482.03,482.65,10192.0,471.1296,471.6866,471.0221,471.6279,10192.0
2024-05-30 14:50:00,482.69,483.71,482.66,483.66,23292.0,471.667,472.6637,471.6377,472.6149,23292.0
2024-05-30 14:55:00,483.66,484.66,483.66,484.28,22134.0,472.6149,473.592,472.6149,473.2207,22134.0
2024-05-30 15:00:00,484.35,484.88,484.15,484.8,30681.0,473.2891,473.807,473.0937,473.7288,30681.0
2024-05-30 15:05:00,484.8,484.88,483.77,483.84,40973.0,473.7288,473.807,472.7224,472.7908,40973.0
2024-05-30 15:10:00,483.9,483.9,482.96,482.96,34004.0,472.8494,472.8494,471.9309,471.9309,34004.0
2024-05-30 15:15:00,483.0,483.75,482.93,483.49,16181.0,471.9699,472.7028,471.9015,472.4488,16181.0
2024-05-30 15:20:00,483.49,483.54,482.44,482.61,102597.0,472.4488,472.4976,471.4227,471.5889,102597.0
2024-05-30 15:25:00,482.61,483.4,482.45,483.29,27974.0,471.5889,472.3608,471.4325,472.2533,27974.0
2024-05-30 15:30:00,483.29,483.4,482.38,483.22,96228.0,472.2533,472.3608,471.3641,472.1849,96228.0
2024-05-30 15:35:00,483.34,483.34,481.95,481.95,81592.0,472.3022,472.3022,470.9439,470.9439,81592.0
2024-05-30 15:40:00,481.92,482.17,481.54,481.61,39511.0,470.9146,471.1589,470.5433,470.6117,39511.0
2024-05-30 15:45:00,481.59,481.74,481.07,481.11,34293.0,470.5921,470.7387,470.084,470.1231,34293.0
2024-05-30 15:50:00,481.05,482.18,481.03,481.88,63157.0,470.0645,471.1687,470.0449,470.8755,63157.0
2024-05-30 15:55:00,481.83,482.0,480.85,481.25,205029.0,470.8267,470.9928,469.869,470.2599,205029.0
2024-05-31 09:30:00,482.41,487.35,482.41,487.21,88029.0,471.3934,476.2206,471.3934,476.0838,88029.0
2024-05-31 09:35:00,487.25,488.44,486.76,487.99,100181.0,476.1229,477.2857,475.6441,476.846,100181.0
2024-05-31 09:40:00,487.89,489.96,487.84,488.91,45514.0,476.7483,478.771,476.6994,477.745,45514.0
2024-05-31 09:45:00,489.4,490.68,488.98,489.34,47068.0,478.2238,479.4746,477.8134,478.1652,47068.0
2024-05-31 09:50:00,489.3,490.99,489.0,490.5,32664.0,478.1261,479.7775,477.8329,479.2987,32664.0
2024-05-31 09:55:00,490.5,491.99,490.28,490.69,33326.0,479.2987,480.7546,479.0837,479.4843,33326.0
2024-05-31 10:00:00,490.58,491.33,489.59,490.27,30544.0,479.3768,480.1097,478.4095,479.0739,30544.0
2024-05-31 10:05:00,490.0,490.88,489.76,490.88,82423.0,478.8101,479.67,478.5756,479.67,82423.0
2024-05-31 10:10:00,490.88,491.68,490.66,491.21,20062.0,479.67,480.4517,479.455,479.9925,20062.0
2024-05-31 10:15:00,491.0,493.08,490.77,492.61,82912.0,479.7873,481.8198,479.5625,481.3605,82912.0
2024-05-31 10:20:00,492.31,493.37,492.16,492.8,24998.0,481.0673,482.1031,480.9208,481.5461,24998.0
2024-05-31 10:25:00,492.72,493.87,492.46,493.31,23297.0,481.468,482.5917,481.2139,482.0445,23297.0
2024-05-31 10:30:00,493.32,493.84,491.54,491.71,37578.0,482.0543,482.5624,480.3149,480.481,37578.0
2024-05-31 10:35:00,491.57,493.3,491.56,493.29,29175.0,480.3442,482.0347,480.3345,482.025,29175.0
2024-05-31 10:40:00,492.93,493.41,492.34,493.04,19145.0,481.6732,482.1422,481.0967,481.7807,19145.0
2024-05-31 10:45:00,492.93,493.18,492.41,492.66,12469.0,481.6732,481.9175,481.1651,481.4093,12469.0
2024-05-31 10:50:00,492.75,492.96,492.23,492.8,11150.0,481.4973,481.7025,480.9892,481.5461,11150.0
2024-05-31 10:55:00,492.54,493.01,492.18,492.2,10369.0,481.2921,481.7514,480.9403,480.9598,10369.0
2024-05-31 11:00:00,492.06,493.0,491.61,492.33,16572.0,480.823,481.7416,480.3833,481.0869,16572.0
2024-05-31 11:05:00,492.52,492.92,492.17,492.64,9160.0,481.2725,481.6634,480.9305,481.3898,9160.0
2024-05-31 11:10:00,492.7,493.3,492.59,493.02,13952.0,481.4484,482.0347,481.3409,481.7611,13952.0
2024-05-31 11:15:00,492.84,493.51,492.71,493.21,27162.0,481.5852,482.2399,481.4582,481.9468,27162.0
2024-05-31 11:20:00,493.21,493.5,492.69,493.02,20905.0,481.9468,482.2302,481.4387,481.7611,20905.0
2024-05-31 11:25:00,492.99,493.2,492.67,493.03,9247.0,481.7318,481.937,481.4191,481.7709,9247.0
2024-05-31 11:30:00,493.14,493.64,493.08,493.38,8979.0,481.8784,482.367,481.8198,482.1129,8979.0
2024-05-31 11:35:00,493.48,493.52,492.83,492.99,20767.0,482.2106,482.2497,481.5755,481.7318,20767.0
2024-05-31 11:40:00,492.98,493.09,492.44,492.55,7955.0,481.722,481.8295,481.1944,481.3019,7955.0
2024-05-31 11:45:00,492.44,492.59,492.33,492.39,8792.0,481.1944,481.3409,481.0869,481.1455,8792.0
2024-05-31 11:50:00,492.59,493.19,492.45,493.1,11996.0,481.3409,481.9272,481.2041,481.8393,11996.0
2024-05-31 11:55:00,493.11,493.12,492.54,492.97,19136.0,481.8491,481.8588,481.2921,481.7123,19136.0
2024-05-31 12:00:00,492.89,492.89,492.28,492.44,12012.0,481.6341,481.6341,481.038,481.1944,12012.0
2024-05-31 12:05:00,492.48,493.18,492.43,493.17,10132.0,481.2335,481.9175,481.1846,481.9077,10132.0
2024-05-31 12:10:00,493.05,493.41,492.87,493.22,11945.0,481.7904,482.1422,481.6145,481.9566,11945.0
2024-05-31 12:15:00,493.22,494.28,493.22,494.26,14764.0,481.9566,482.9923,481.9566,482.9728,14764.0
2024-05-31 12:20:00,494.08,494.57,494.08,494.47,20610.0,482.7969,483.2757,482.7969,483.178,20610.0
2024-05-31 12:25:00,494.37,495.61,494.3,495.61,34650.0,483.0803,484.292,483.0119,484.292,34650.0
2024-05-31 12:30:00,495.61,496.07,495.6,496.01,13691.0,484.292,484.7415,484.2822,484.6828,13691.0
2024-05-31 12:35:00,495.94,496.87,495.94,496.21,33897.0,484.6144,485.5232,484.6144,484.8783,33897.0
2024-05-31 12:40:00,496.23,496.61,495.73,496.1,22585.0,484.8978,485.2691,484.4092,484.7708,22585.0
2024-05-31 12:45:00,496.15,497.0,495.8,495.9,23447.0,484.8196,485.6502,484.4776,484.5754,23447.0
2024-05-31 12:50:00,495.96,496.49,495.3,496.32,26222.0,484.634,485.1519,483.9891,484.9858,26222.0
2024-05-31 12:55:00,496.27,496.43,495.68,496.09,16979.0,484.9369,485.0932,484.3604,484.761,16979.0
2024-05-31 13:00:00,496.09,496.59,495.74,495.77,36872.0,484.761,485.2496,484.419,484.4483,36872.0
2024-05-31 13:05:00,495.78,496.78,495.78,496.62,10710.0,484.4581,485.4353,484.4581,485.2789,10710.0
2024-05-31 13:10:00,496.63,496.83,496.09,496.83,23380.0,485.2887,485.4841,484.761,485.4841,23380.0
2024-05-31 13:15:00,496.82,496.87,496.05,496.2,27810.0,485.4743,485.5232,484.7219,484.8685,27810.0
2024-05-31 13:20:00,496.22,496.45,496.19,496.3,6688.0,484.888,485.1128,484.8587,484.9662,6688.0
2024-05-31 13:25:00,496.42,496.64,496.17,496.39,10840.0,485.0835,485.2985,484.8392,485.0542,10840.0
2024-05-31 13:30:00,496.51,496.51,495.75,496.22,26982.0,485.1714,485.1714,484.4288,484.888,26982.0
2024-05-31 13:35:00,496.25,496.65,496.06,496.38,13504.0,484.9174,485.3082,484.7317,485.0444,13504.0
2024-05-31 13:40:00,496.37,496.63,496.07,496.58,11811.0,485.0346,485.2887,484.7415,485.2398,11811.0
2024-05-31 13:45:00,496.62,496.68,496.36,496.56,10284.0,485.2789,485.3375,485.0248,485.2203,10284.0
2024-05-31 13:50:00,496.56,496.79,495.87,496.08,17790.0,485.2203,485.445,484.546,484.7512,17790.0
2024-05-31 13:55:00,496.25,496.98,496.14,496.77,26574.0,484.9174,485.6307,484.8099,485.4255,26574.0
2024-05-31 14:00:00,496.78,497.38,496.71,497.02,30173.0,485.4353,486.0216,485.3669,485.6698,30173.0
2024-05-31 14:05:00,497.0,497.56,496.92,497.45,20550.0,485.6502,486.1974,485.5721,486.09,20550.0
2024-05-31 14:10:00,497.52,497.89,497.42,497.78,17162.0,486.1584,486.5199,486.0606,486.4124,17162.0
2024-05-31 14:15:00,497.89,498.11,497.69,498.0,22226.0,486.5199,486.7349,486.3245,486.6274,22226.0
2024-05-31 14:20:00,497.95,498.41,497.84,498.38,19715.0,486.5785,487.028,486.471,486.9987,19715.0
2024-05-31 14:25:00,498.35,498.35,497.63,497.84,16941.0,486.9694,486.9694,486.2658,486.471,16941.0
2024-05-31 14:30:00,497.75,497.93,497.38,497.59,24652.0,486.3831,486.559,486.0216,486.2268,24652.0
2024-05-31 14:35:00,497.59,497.96,497.52,497.9,17067.0,486.2268,486.5883,486.1584,486.5297,17067.0
2024-05-31 14:40:00,497.87,497.95,497.45,497.86,16641.0,486.5004,486.5785,486.09,486.4906,16641.0
2024-05-31 14:45:00,497.78,498.13,497.32,498.11,19126.0,486.4124,486.7544,485.9629,486.7349,19126.0
2024-05-31 14:50:00,498.02,498.13,497.2,497.38,9084.0,486.6469,486.7544,485.8457,486.0216,9084.0
2024-05-31 14:55:00,497.38,497.72,497.27,497.59,21228.0,486.0216,486.3538,485.9141,486.2268,21228.0
2024-05-31 15:00:00,497.37,497.43,496.6,496.7,17509.0,486.0118,486.0704,485.2594,485.3571,17509.0
2024-05-31 15:05:00,496.83,497.19,496.79,496.81,8065.0,485.4841,485.8359,485.445,485.4646,8065.0
2024-05-31 15:10:00,496.73,496.73,496.39,496.39,11714.0,485.3864,485.3864,485.0542,485.0542,11714.0
2024-05-31 15:15:00,496.4,496.55,495.73,496.09,16448.0,485.0639,485.2105,484.4092,484.761,16448.0
2024-05-31 15:20:00,496.12,496.12,495.53,495.54,16266.0,484.7903,484.7903,484.2138,484.2236,16266.0
2024-05-31 15:25:00,495.54,495.87,495.47,495.7,10566.0,484.2236,484.546,484.1552,484.3799,10566.0
2024-05-31 15:30:00,495.58,495.93,495.41,495.42,13959.0,484.2627,484.6047,484.0965,484.1063,13959.0
2024-05-31 15:35:00,495.49,495.55,495.06,495.38,13546.0,484.1747,484.2333,483.7545,484.0672,13546.0
2024-05-31 15:40:00,495.45,496.53,495.45,496.31,26780.0,484.1356,485.191,484.1356,484.976,26780.0
2024-05-31 15:45:00,496.25,497.15,496.08,497.15,24133.0,484.9174,485.7968,484.7512,485.7968,24133.0
2024-05-31 15:50:00,497.13,497.97,496.58,497.12,92793.0,485.7773,486.5981,485.2398,485.7675,92793.0
2024-05-31 15:55:00,497.25,497.68,495.62,495.92,527059.0,485.8945,486.3147,484.3017,484.5949,527059.0
2024-06-03 09:30:00,494.13,496.96,493.87,496.74,104386.0,482.8458,485.6111,482.5917,485.3962,104386.0
2024-06-03 09:35:00,496.53,498.68,496.14,496.62,37765.0,485.191,487.2919,484.8099,485.2789,37765.0
2024-06-03 09:40:00,496.82,497.01,495.17,496.37,23630.0,485.4743,485.66,483.862,485.0346,23630.0
2024-06-03 09:45:00,496.3,496.94,494.57,494.91,29579.0,484.9662,485.5916,483.2757,483.608,29579.0
2024-06-03 09:50:00,494.88,495.52,494.03,494.32,14245.0,483.5786,484.204,482.7481,483.0314,14245.0
2024-06-03 09:55:00,494.39,495.9,494.39,495.6,18828.0,483.0998,484.5754,483.0998,484.2822,18828.0
2024-06-03 10:00:00,495.9,497.15,495.23,496.98,29790.0,484.5754,485.7968,483.9207,485.6307,29790.0
2024-06-03 10:05:00,496.91,498.64,496.84,497.72,20831.0,485.5623,487.2528,485.4939,486.3538,20831.0
2024-06-03 10:10:00,497.83,498.16,497.03,497.14,11980.0,486.4613,486.7837,485.6795,485.787,11980.0
2024-06-03 10:15:00,497.29,497.88,496.66,497.79,11270.0,485.9336,486.5101,485.318,486.4222,11270.0
2024-06-03 10:20:00,498.0,498.34,497.34,497.69,6262.0,486.6274,486.9596,485.9825,486.3245,6262.0
2024-06-03 10:25:00,497.67,497.7,496.68,496.87,10233.0,486.3049,486.3342,485.3375,485.5232,10233.0
2024-06-03 10:30:00,496.93,497.08,496.27,496.35,8338.0,485.5818,485.7284,484.9369,485.0151,8338.0
2024-06-03 10:35:00,496.42,496.87,495.9,496.09,10403.0,485.0835,485.5232,484.5754,484.761,10403.0
2024-06-03 10:40:00,496.05,496.05,494.03,494.14,8088.0,484.7219,484.7219,482.7481,482.8555,8088.0
2024-06-03 10:45:00,494.15,494.89,493.89,494.35,14294.0,482.8653,483.5884,482.6113,483.0607,14294.0
2024-06-03 10:50:00,494.31,495.06,493.26,493.5,13591.0,483.0217,483.7545,481.9956,482.2302,13591.0
2024-06-03 10:55:00,493.51,494.11,493.11,493.89,8407.0,482.2399,482.8262,481.8491,482.6113,8407.0
2024-06-03 11:00:00,493.86,495.32,493.61,495.29,16320.0,482.5819,484.0086,482.3376,483.9793,16320.0
2024-06-03 11:05:00,495.26,495.79,494.97,495.41,8333.0,483.95,484.4679,483.6666,484.0965,8333.0
2024-06-03 11:10:00,495.11,495.76,494.83,495.76,16003.0,483.8034,484.4385,483.5298,484.4385,16003.0
2024-06-03 11:15:00,495.76,495.9,495.38,495.41,13122.0,484.4385,484.5754,484.0672,484.0965,13122.0
2024-06-03 11:20:00,495.4,495.75,495.19,495.53,9101.0,484.0868,484.4288,483.8816,484.2138,9101.0
2024-06-03 11:25:00,495.41,495.89,495.3,495.85,12515.0,484.0965,484.5656,483.9891,484.5265,12515.0
2024-06-03 11:30:00,495.98,495.98,495.37,495.56,7750.0,484.6535,484.6535,484.0575,484.2431,7750.0
2024-06-03 11:35:00,495.66,496.21,495.3,495.95,17965.0,484.3408,484.8783,483.9891,484.6242,17965.0
2024-06-03 11:40:00,495.85,496.01,495.25,495.31,8696.0,484.5265,484.6828,483.9402,483.9988,8696.0
2024-06-03 11:45:00,495.45,495.68,495.25,495.66,5337.0,484.1356,484.3604,483.9402,484.3408,5337.0
2024-06-03 11:50:00,495.55,495.55,494.38,495.25,12576.0,484.2333,484.2333,483.0901,483.9402,12576.0
2024-06-03 11:55:00,495.52,496.13,495.2,495.31,33085.0,484.204,484.8001,483.8913,483.9988,33085.0
2024-06-03 12:00:00,495.46,496.1,495.24,495.9,126993.0,484.1454,484.7708,483.9304,484.5754,126993.0
2024-06-03 12:05:00,495.75,497.03,495.25,496.95,11985.0,484.4288,485.6795,483.9402,485.6014,11985.0
2024-06-03 12:10:00,497.06,497.33,495.7,495.7,9544.0,485.7089,485.9727,484.3799,484.3799,9544.0
2024-06-03 12:15:00,495.89,496.0,494.96,495.14,7894.0,484.5656,484.6731,483.6568,483.8327,7894.0
2024-06-03 12:20:00,495.14,495.34,494.91,495.21,19015.0,483.8327,484.0281,483.608,483.9011,19015.0
2024-06-03 12:25:00,495.01,495.12,493.58,493.65,46168.0,483.7057,483.8132,482.3083,482.3767,46168.0
2024-06-03 12:30:00,493.75,494.6,493.45,494.09,51655.0,482.4745,483.305,482.1813,482.8067,51655.0
2024-06-03 12:35:00,494.08,494.23,493.5,493.65,11816.0,482.7969,482.9435,482.2302,482.3767,11816.0
2024-06-03 12:40:00,493.51,493.91,493.07,493.71,15558.0,482.2399,482.6308,481.81,482.4354,15558.0
2024-06-03 12:45:00,493.92,494.16,493.19,493.19,7789.0,482.6406,482.8751,481.9272,481.9272,7789.0
2024-06-03 12:50:00,493.19,493.97,493.11,493.97,14645.0,481.9272,482.6894,481.8491,482.6894,14645.0
2024-06-03 12:55:00,494.12,494.41,493.79,494.21,7500.0,482.836,483.1194,482.5135,482.9239,7500.0
2024-06-03 13:00:00,494.25,495.06,493.95,494.94,25845.0,482.963,483.7545,482.6699,483.6373,25845.0
2024-06-03 13:05:00,494.99,496.28,494.75,495.72,49282.0,483.6861,484.9467,483.4516,484.3995,49282.0
2024-06-03 13:10:00,495.7,495.85,494.91,495.4,10792.0,484.3799,484.5265,483.608,484.0868,10792.0
2024-06-03 13:15:00,495.18,495.55,495.18,495.38,6504.0,483.8718,484.2333,483.8718,484.0672,6504.0
2024-06-03 13:20:00,495.34,495.52,494.92,495.17,19595.0,484.0281,484.204,483.6177,483.862,19595.0
2024-06-03 13:25:00,495.17,495.5,495.03,495.39,14061.0,483.862,484.1845,483.7252,484.077,14061.0
2024-06-03 13:30:00,495.21,495.46,494.97,495.1,9157.0,483.9011,484.1454,483.6666,483.7936,9157.0
2024-06-03 13:35:00,495.13,495.53,494.86,495.4,8257.0,483.8229,484.2138,483.5591,484.0868,8257.0
2024-06-03 13:40:00,495.33,495.53,495.21,495.33,13856.0,484.0184,484.2138,483.9011,484.0184,13856.0
2024-06-03 13:45:00,495.55,495.88,495.41,495.5,5917.0,484.2333,484.5558,484.0965,484.1845,5917.0
2024-06-03 13:50:00,495.6,495.7,495.33,495.56,13137.0,484.2822,484.3799,484.0184,484.2431,13137.0
2024-06-03 13:55:00,495.56,495.69,495.39,495.52,7177.0,484.2431,484.3701,484.077,484.204,7177.0
2024-06-03 14:00:00,495.53,495.71,495.45,495.45,11063.0,484.2138,484.3897,484.1356,484.1356,11063.0
2024-06-03 14:05:00,495.55,496.16,495.32,495.32,19031.0,484.2333,484.8294,484.0086,484.0086,19031.0
2024-06-03 14:10:00,495.46,495.78,495.31,495.63,19358.0,484.1454,484.4581,483.9988,484.3115,19358.0
2024-06-03 14:15:00,495.63,496.1,495.53,496.05,12650.0,484.3115,484.7708,484.2138,484.7219,12650.0
2024-06-03 14:20:00,495.94,496.07,495.6,495.73,10872.0,484.6144,484.7415,484.2822,484.4092,10872.0
2024-06-03 14:25:00,495.69,495.84,495.59,495.65,5227.0,484.3701,484.5167,484.2724,484.3311,5227.0
2024-06-03 14:30:00,495.72,496.0,495.63,495.65,13419.0,484.3995,484.6731,484.3115,484.3311,13419.0
2024-06-03 14:35:00,495.74,495.84,495.65,495.65,5140.0,484.419,484.5167,484.3311,484.3311,5140.0
2024-06-03 14:40:00,495.73,496.07,495.66,495.84,7023.0,484.4092,484.7415,484.3408,484.5167,7023.0
2024-06-03 14:45:00,495.84,495.88,495.59,495.65,8463.0,484.5167,484.5558,484.2724,484.3311,8463.0
2024-06-03 14:50:00,495.78,495.79,494.95,494.96,38677.0,484.4581,484.4679,483.647,483.6568,38677.0
2024-06-03 14:55:00,495.13,495.46,494.88,495.33,6315.0,483.8229,484.1454,483.5786,484.0184,6315.0
2024-06-03 15:00:00,495.39,496.48,495.39,496.11,14602.0,484.077,485.1421,484.077,484.7806,14602.0
2024-06-03 15:05:00,496.08,496.17,495.93,496.04,7084.0,484.7512,484.8392,484.6047,484.7122,7084.0
2024-06-03 15:10:00,496.12,496.49,495.87,496.29,6754.0,484.7903,485.1519,484.546,484.9564,6754.0
2024-06-03 15:15:00,496.28,496.38,495.99,496.21,3534.0,484.9467,485.0444,484.6633,484.8783,3534.0
2024-06-03 15:20:00,496.15,496.25,495.94,496.05,7466.0,484.8196,484.9174,484.6144,484.7219,7466.0
2024-06-03 15:25:00,496.01,496.48,495.89,496.2,8612.0,484.6828,485.1421,484.5656,484.8685,8612.0
2024-06-03 15:30:00,496.3,496.61,495.87,496.57,9807.0,484.9662,485.2691,484.546,485.2301,9807.0
2024-06-03 15:35:00,496.48,496.57,496.17,496.21,19414.0,485.1421,485.2301,484.8392,484.8783,19414.0
2024-06-03 15:40:00,496.2,496.76,496.18,496.69,11445.0,484.8685,485.4157,484.849,485.3473,11445.0
2024-06-03 15:45:00,496.62,496.89,496.32,496.36,20716.0,485.2789,485.5427,484.9858,485.0248,20716.0
2024-06-03 15:50:00,496.41,496.57,495.8,496.35,37082.0,485.0737,485.2301,484.4776,485.0151,37082.0
2024-06-03 15:55:00,496.27,497.59,496.2,497.55,162004.0,484.9369,486.2268,484.8685,486.1877,162004.0
2024-06-04 09:30:00,498.56,499.25,494.59,495.36,98412.0,487.1746,487.8489,483.2953,484.0477,98412.0
2024-06-04 09:35:00,495.34,498.79,495.31,497.79,59451.0,484.0281,487.3994,483.9988,486.4222,59451.0
2024-06-04 09:40:00,497.8,497.8,496.7,497.12,8482.0,486.432,486.432,485.3571,485.7675,8482.0
2024-06-04 09:45:00,497.16,497.75,496.79,497.14,8251.0,485.8066,486.3831,485.445,485.787,8251.0
2024-06-04 09:50:00,497.47,497.57,496.9,497.2,9094.0,486.1095,486.2072,485.5525,485.8457,9094.0
2024-06-04 09:55:00,497.44,497.56,496.56,496.79,18184.0,486.0802,486.1974,485.2203,485.445,18184.0
2024-06-04 10:00:00,496.77,497.33,496.32,496.98,67004.0,485.4255,485.9727,484.9858,485.6307,67004.0
2024-06-04 10:05:00,496.96,498.0,496.86,497.41,23286.0,485.6111,486.6274,485.5134,486.0509,23286.0
2024-06-04 10:10:00,497.47,498.0,497.37,497.77,9602.0,486.1095,486.6274,486.0118,486.4026,9602.0
2024-06-04 10:15:00,498.55,499.9,498.34,499.6,20356.0,487.1648,488.484,486.9596,488.1909,20356.0
2024-06-04 10:20:00,499.72,501.01,499.44,501.0,43033.0,488.3081,489.5687,488.0345,489.5589,43033.0
2024-06-04 10:25:00,501.11,503.5,501.09,503.29,57449.0,489.6664,492.0018,489.6468,491.7966,57449.0
2024-06-04 10:30:00,503.29,503.3,501.31,502.56,25101.0,491.7966,491.8064,489.8618,491.0833,25101.0
2024-06-04 10:35:00,502.67,504.99,502.49,504.66,28605.0,491.1907,493.4578,491.0149,493.1353,28605.0
2024-06-04 10:40:00,504.46,504.87,502.71,502.81,24901.0,492.9399,493.3405,491.2298,491.3276,24901.0
2024-06-04 10:45:00,503.11,503.11,502.01,502.4,7704.0,491.6207,491.6207,490.5458,490.9269,7704.0
2024-06-04 10:50:00,502.4,502.83,501.46,501.82,17456.0,490.9269,491.3471,490.0084,490.3602,17456.0
2024-06-04 10:55:00,501.82,501.93,500.79,501.28,15112.0,490.3602,490.4676,489.3537,489.8325,15112.0
2024-06-04 11:00:00,501.29,502.69,501.11,502.44,16820.0,489.8423,491.2103,489.6664,490.966,16820.0
2024-06-04 11:05:00,502.66,502.99,502.33,502.91,37559.0,491.181,491.5034,490.8585,491.4253,37559.0
2024-06-04 11:10:00,502.71,502.82,501.94,502.28,17266.0,491.2298,491.3373,490.4774,490.8097,17266.0
2024-06-04 11:15:00,502.25,502.95,502.23,502.57,6079.0,490.7803,491.4644,490.7608,491.093,6079.0
2024-06-04 11:20:00,502.84,503.53,502.49,503.5,13098.0,491.3569,492.0311,491.0149,492.0018,13098.0
2024-06-04 11:25:00,503.56,504.3,503.2,504.0,21765.0,492.0604,492.7835,491.7086,492.4904,21765.0
2024-06-04 11:30:00,503.76,504.45,503.28,503.44,17847.0,492.2559,492.9301,491.7868,491.9432,17847.0
2024-06-04 11:35:00,503.42,503.76,502.6,503.6,50081.0,491.9236,492.2559,491.1223,492.0995,50081.0
2024-06-04 11:40:00,503.46,503.62,502.51,502.9,14155.0,491.9627,492.1191,491.0344,491.4155,14155.0
2024-06-04 11:45:00,503.0,504.01,502.93,503.83,16574.0,491.5132,492.5001,491.4448,492.3243,16574.0
2024-06-04 11:50:00,503.75,504.26,503.66,504.01,37663.0,492.2461,492.7444,492.1581,492.5001,37663.0
2024-06-04 11:55:00,503.97,504.27,502.9,503.78,16018.0,492.4611,492.7542,491.4155,492.2754,16018.0
2024-06-04 12:00:00,503.64,503.72,502.99,503.63,7559.0,492.1386,492.2168,491.5034,492.1288,7559.0
2024-06-04 12:05:00,503.6,504.21,503.36,504.21,9626.0,492.0995,492.6956,491.865,492.6956,9626.0
2024-06-04 12:10:00,503.91,504.43,503.51,504.14,16766.0,492.4024,492.9106,492.0116,492.6272,16766.0
2024-06-04 12:15:00,503.95,504.57,503.95,504.41,10761.0,492.4415,493.0474,492.4415,492.891,10761.0
2024-06-04 12:20:00,504.32,504.51,504.05,504.44,8964.0,492.8031,492.9887,492.5392,492.9203,8964.0
2024-06-04 12:25:00,504.44,505.05,504.44,504.62,22173.0,492.9203,493.5164,492.9203,493.0962,22173.0
2024-06-04 12:30:00,504.21,505.36,504.01,505.36,16650.0,492.6956,493.8193,492.5001,493.8193,16650.0
2024-06-04 12:35:00,505.2,506.0,505.18,505.99,16844.0,493.663,494.4447,493.6434,494.4349,16844.0
2024-06-04 12:40:00,505.9,506.25,505.72,506.11,17258.0,494.347,494.689,494.1711,494.5522,17258.0
2024-06-04 12:45:00,506.31,507.11,506.08,506.63,23105.0,494.7476,495.5294,494.5229,495.0603,23105.0
2024-06-04 12:50:00,506.42,506.73,506.18,506.68,14979.0,494.8551,495.158,494.6206,495.1092,14979.0
2024-06-04 12:55:00,506.73,506.99,506.48,506.61,18276.0,495.158,495.4121,494.9137,495.0408,18276.0
2024-06-04 13:00:00,506.61,506.75,505.41,505.74,5766.0,495.0408,495.1776,493.8682,494.1906,5766.0
2024-06-04 13:05:00,506.0,506.12,505.68,505.81,7422.0,494.4447,494.562,494.132,494.259,7422.0
2024-06-04 13:10:00,505.69,505.69,505.01,505.2,8293.0,494.1418,494.1418,493.4773,493.663,8293.0
2024-06-04 13:15:00,505.09,505.79,504.68,505.62,21916.0,493.5555,494.2395,493.1548,494.0734,21916.0
2024-06-04 13:20:00,505.56,505.8,505.36,505.49,10696.0,494.0148,494.2493,493.8193,493.9464,10696.0
2024-06-04 13:25:00,505.49,506.17,505.36,506.17,33375.0,493.9464,494.6108,493.8193,494.6108,33375.0
2024-06-04 13:30:00,506.18,506.46,505.72,505.74,17095.0,494.6206,494.8942,494.1711,494.1906,17095.0
2024-06-04 13:35:00,505.74,506.38,505.72,506.38,12042.0,494.1906,494.816,494.1711,494.816,12042.0
2024-06-04 13:40:00,506.41,507.21,506.41,507.09,18044.0,494.8453,495.6271,494.8453,495.5098,18044.0
2024-06-04 13:45:00,507.0,507.03,506.67,506.79,11615.0,495.4219,495.4512,495.0994,495.2167,11615.0
2024-06-04 13:50:00,506.91,507.5,506.71,507.46,8410.0,495.3339,495.9104,495.1385,495.8714,8410.0
2024-06-04 13:55:00,507.42,507.97,507.15,507.15,14914.0,495.8323,496.3697,495.5684,495.5684,14914.0
2024-06-04 14:00:00,507.39,508.0,507.39,507.92,8180.0,495.803,496.399,495.803,496.3209,8180.0
2024-06-04 14:05:00,507.91,508.12,507.73,508.02,5272.0,496.3111,496.5163,496.1352,496.4186,5272.0
2024-06-04 14:10:00,508.12,508.27,507.38,507.38,29146.0,496.5163,496.6629,495.7932,495.7932,29146.0
2024-06-04 14:15:00,507.48,507.66,507.12,507.27,9659.0,495.8909,496.0668,495.5391,495.6857,9659.0
2024-06-04 14:20:00,507.23,507.77,507.23,507.31,7992.0,495.6466,496.1743,495.6466,495.7248,7992.0
2024-06-04 14:25:00,507.52,507.76,506.89,507.13,14132.0,495.93,496.1645,495.3144,495.5489,14132.0
2024-06-04 14:30:00,507.13,507.33,506.86,507.23,10941.0,495.5489,495.7443,495.2851,495.6466,10941.0
2024-06-04 14:35:00,507.21,507.25,506.88,507.07,13601.0,495.6271,495.6662,495.3046,495.4903,13601.0
2024-06-04 14:40:00,507.17,507.24,506.87,507.0,25856.0,495.588,495.6564,495.2948,495.4219,25856.0
2024-06-04 14:45:00,507.0,507.14,505.87,506.25,26911.0,495.4219,495.5587,494.3177,494.689,26911.0
2024-06-04 14:50:00,506.14,506.56,505.54,505.67,6320.0,494.5815,494.9919,493.9952,494.1222,6320.0
2024-06-04 14:55:00,505.54,506.15,505.53,505.85,6499.0,493.9952,494.5913,493.9854,494.2981,6499.0
2024-06-04 15:00:00,505.73,505.83,504.76,504.77,8670.0,494.1809,494.2786,493.233,493.2428,8670.0
2024-06-04 15:05:00,504.78,505.34,504.47,505.34,11780.0,493.2526,493.7998,492.9496,493.7998,11780.0
2024-06-04 15:10:00,505.35,505.46,504.53,504.65,15125.0,493.8095,493.917,493.0083,493.1255,15125.0
2024-06-04 15:15:00,504.81,504.97,504.53,504.63,20732.0,493.2819,493.4382,493.0083,493.106,20732.0
2024-06-04 15:20:00,504.7,504.7,503.79,504.0,17642.0,493.1744,493.1744,492.2852,492.4904,17642.0
2024-06-04 15:25:00,504.06,504.29,503.56,503.86,9655.0,492.549,492.7738,492.0604,492.3536,9655.0
2024-06-04 15:30:00,503.79,504.28,503.48,504.17,21311.0,492.2852,492.764,491.9823,492.6565,21311.0
2024-06-04 15:35:00,504.22,504.6,504.03,504.14,12147.0,492.7054,493.0767,492.5197,492.6272,12147.0
2024-06-04 15:40:00,504.24,505.8,504.24,505.8,14988.0,492.7249,494.2493,492.7249,494.2493,14988.0
2024-06-04 15:45:00,505.75,505.92,505.21,505.21,32538.0,494.2004,494.3665,493.6727,493.6727,32538.0
2024-06-04 15:50:00,505.32,506.69,505.17,506.63,38420.0,493.7802,495.1189,493.6337,495.0603,38420.0
2024-06-04 15:55:00,506.53,506.53,505.15,505.22,105379.0,494.9626,494.9626,493.6141,493.6825,105379.0
2024-06-05 09:30:00,508.7,509.1,506.83,506.84,61105.0,497.083,497.4739,495.2557,495.2655,61105.0
2024-06-05 09:35:00,506.73,507.06,506.0,506.24,22174.0,495.158,495.4805,494.4447,494.6792,22174.0
2024-06-05 09:40:00,506.24,506.47,505.29,505.42,20542.0,494.6792,494.904,493.7509,493.8779,20542.0
2024-06-05 09:45:00,505.43,505.43,502.0,502.02,24969.0,493.8877,493.8877,490.536,490.5556,24969.0
2024-06-05 09:50:00,502.0,502.42,500.9,501.91,22393.0,490.536,490.9465,489.4612,490.4481,22393.0
2024-06-05 09:55:00,502.12,504.59,502.12,503.55,12833.0,490.6533,493.0669,490.6533,492.0507,12833.0
2024-06-05 10:00:00,503.35,503.71,502.19,502.86,15628.0,491.8552,492.207,490.7217,491.3764,15628.0
2024-06-05 10:05:00,502.86,502.91,501.25,501.25,16888.0,491.3764,491.4253,489.8032,489.8032,16888.0
2024-06-05 10:10:00,501.29,501.49,500.63,500.81,17659.0,489.8423,490.0377,489.1973,489.3732,17659.0
2024-06-05 10:15:00,500.9,501.47,500.6,500.84,22426.0,489.4612,490.0182,489.168,489.4025,22426.0
2024-06-05 10:20:00,500.9,501.11,500.4,500.45,8672.0,489.4612,489.6664,488.9726,489.0214,8672.0
2024-06-05 10:25:00,500.38,500.38,499.36,499.58,23708.0,488.953,488.953,487.9563,488.1713,23708.0
2024-06-05 10:30:00,499.57,499.95,499.05,499.05,18577.0,488.1615,488.5329,487.6534,487.6534,18577.0
2024-06-05 10:35:00,499.09,499.86,498.8,499.77,23850.0,487.6925,488.4449,487.4091,488.357,23850.0
2024-06-05 10:40:00,499.99,500.0,499.2,499.72,13177.0,488.572,488.5817,487.8,488.3081,13177.0
2024-06-05 10:45:00,499.76,500.74,499.62,500.59,25331.0,488.3472,489.3048,488.2104,489.1582,25331.0
2024-06-05 10:50:00,500.52,500.96,500.41,500.76,24127.0,489.0898,489.5198,488.9824,489.3244,24127.0
2024-06-05 10:55:00,500.76,501.44,500.54,500.81,8641.0,489.3244,489.9888,489.1094,489.3732,8641.0
2024-06-05 11:00:00,500.94,501.55,500.86,501.48,7105.0,489.5003,490.0963,489.4221,490.0279,7105.0
2024-06-05 11:05:00,501.45,502.0,501.31,501.37,4986.0,489.9986,490.536,489.8618,489.9204,4986.0
2024-06-05 11:10:00,501.47,502.29,501.24,502.16,10655.0,490.0182,490.8194,489.7934,490.6924,10655.0
2024-06-05 11:15:00,501.99,502.64,501.72,502.11,11431.0,490.5263,491.1614,490.2624,490.6435,11431.0
2024-06-05 11:20:00,502.03,502.62,501.91,502.17,8870.0,490.5654,491.1419,490.4481,490.7022,8870.0
2024-06-05 11:25:00,502.32,503.05,502.29,502.85,11847.0,490.8487,491.5621,490.8194,491.3666,11847.0
2024-06-05 11:30:00,502.85,503.08,502.62,502.87,18333.0,491.3666,491.5914,491.1419,491.3862,18333.0
2024-06-05 11:35:00,503.0,503.08,502.74,503.08,9491.0,491.5132,491.5914,491.2592,491.5914,9491.0
2024-06-05 11:40:00,503.0,504.18,502.79,503.37,19901.0,491.5132,492.6663,491.308,491.8748,19901.0
2024-06-05 11:45:00,503.4,503.65,503.27,503.54,9460.0,491.9041,492.1484,491.777,492.0409,9460.0
2024-06-05 11:50:00,503.27,503.6,503.27,503.59,2354.0,491.777,492.0995,491.777,492.0897,2354.0
2024-06-05 11:55:00,503.51,504.24,503.41,504.24,19188.0,492.0116,492.7249,491.9139,492.7249,19188.0
2024-06-05 12:00:00,504.13,504.18,502.35,502.48,16515.0,492.6174,492.6663,490.8781,491.0051,16515.0
2024-06-05 12:05:00,502.49,502.49,502.17,502.17,5024.0,491.0149,491.0149,490.7022,490.7022,5024.0
2024-06-05 12:10:00,502.29,502.39,501.77,501.8,10913.0,490.8194,490.9171,490.3113,490.3406,10913.0
2024-06-05 12:15:00,501.8,501.8,501.14,501.15,4812.0,490.3406,490.3406,489.6957,489.7055,4812.0
2024-06-05 12:20:00,501.23,501.5,501.23,501.44,5157.0,489.7836,490.0475,489.7836,489.9888,5157.0
2024-06-05 12:25:00,501.42,501.76,501.19,501.76,16704.0,489.9693,490.3015,489.7445,490.3015,16704.0
2024-06-05 12:30:00,501.81,502.28,501.63,502.12,8178.0,490.3504,490.8097,490.1745,490.6533,8178.0
2024-06-05 12:35:00,502.24,502.52,502.09,502.43,9245.0,490.7706,491.0442,490.624,490.9562,9245.0
2024-06-05 12:40:00,502.43,502.43,501.72,502.05,8909.0,490.9562,490.9562,490.2624,490.5849,8909.0
2024-06-05 12:45:00,501.96,502.24,501.68,502.24,6099.0,490.497,490.7706,490.2234,490.7706,6099.0
2024-06-05 12:50:00,502.31,502.44,501.86,501.86,8022.0,490.839,490.966,490.3992,490.3992,8022.0
2024-06-05 12:55:00,501.88,501.91,501.33,501.34,8490.0,490.4188,490.4481,489.8814,489.8911,8490.0
2024-06-05 13:00:00,501.34,501.59,501.28,501.58,4851.0,489.8911,490.1354,489.8325,490.1256,4851.0
2024-06-05 13:05:00,501.55,501.83,501.37,501.38,4953.0,490.0963,490.3699,489.9204,489.9302,4953.0
2024-06-05 13:10:00,501.41,501.47,501.01,501.04,9486.0,489.9595,490.0182,489.5687,489.598,9486.0
2024-06-05 13:15:00,501.05,501.09,500.81,500.87,4249.0,489.6077,489.6468,489.3732,489.4319,4249.0
2024-06-05 13:20:00,500.87,501.77,500.86,501.6,8795.0,489.4319,490.3113,489.4221,490.1452,8795.0
2024-06-05 13:25:00,501.6,502.16,501.52,502.16,6325.0,490.1452,490.6924,490.067,490.6924,6325.0
2024-06-05 13:30:00,502.2,502.44,501.69,501.78,5720.0,490.7315,490.966,490.2331,490.3211,5720.0
2024-06-05 13:35:00,501.67,501.88,501.64,501.83,4360.0,490.2136,490.4188,490.1843,490.3699,4360.0
2024-06-05 13:40:00,501.93,502.16,501.86,501.86,7620.0,490.4676,490.6924,490.3992,490.3992,7620.0
2024-06-05 13:45:00,501.91,502.39,501.91,502.39,6550.0,490.4481,490.9171,490.4481,490.9171,6550.0
2024-06-05 13:50:00,502.41,502.85,502.41,502.69,8121.0,490.9367,491.3666,490.9367,491.2103,8121.0
2024-06-05 13:55:00,502.85,502.96,502.49,502.95,9629.0,491.3666,491.4741,491.0149,491.4644,9629.0
2024-06-05 14:00:00,502.89,503.08,502.74,503.07,8364.0,491.4057,491.5914,491.2592,491.5816,8364.0
2024-06-05 14:05:00,503.13,503.42,502.99,503.32,6826.0,491.6402,491.9236,491.5034,491.8259,6826.0
2024-06-05 14:10:00,503.31,503.4,503.01,503.06,7014.0,491.8161,491.9041,491.523,491.5718,7014.0
2024-06-05 14:15:00,503.09,503.32,503.07,503.32,4178.0,491.6012,491.8259,491.5816,491.8259,4178.0
2024-06-05 14:20:00,503.27,503.43,503.24,503.33,20465.0,491.777,491.9334,491.7477,491.8357,20465.0
2024-06-05 14:25:00,503.44,503.71,503.41,503.67,7101.0,491.9432,492.207,491.9139,492.1679,7101.0
2024-06-05 14:30:00,503.57,504.22,503.56,504.22,8296.0,492.0702,492.7054,492.0604,492.7054,8296.0
2024-06-05 14:35:00,504.2,504.29,503.52,503.53,13256.0,492.6858,492.7738,492.0213,492.0311,13256.0
2024-06-05 14:40:00,503.54,503.81,503.53,503.53,10841.0,492.0409,492.3047,492.0311,492.0311,10841.0
2024-06-05 14:45:00,503.5,503.59,502.79,502.83,13968.0,492.0018,492.0897,491.308,491.3471,13968.0
2024-06-05 14:50:00,502.89,502.89,502.53,502.61,7528.0,491.4057,491.4057,491.0539,491.1321,7528.0
2024-06-05 14:55:00,502.54,502.8,502.52,502.68,8082.0,491.0637,491.3178,491.0442,491.2005,8082.0
2024-06-05 15:00:00,502.67,503.09,502.59,502.7,10310.0,491.1907,491.6012,491.1126,491.2201,10310.0
2024-06-05 15:05:00,502.77,502.8,502.15,502.69,10681.0,491.2885,491.3178,490.6826,491.2103,10681.0
2024-06-05 15:10:00,502.65,502.89,502.58,502.75,6541.0,491.1712,491.4057,491.1028,491.2689,6541.0
2024-06-05 15:15:00,502.71,503.11,502.63,502.77,10435.0,491.2298,491.6207,491.1517,491.2885,10435.0
2024-06-05 15:20:00,502.69,502.7,502.32,502.62,12782.0,491.2103,491.2201,490.8487,491.1419,12782.0
2024-06-05 15:25:00,502.61,502.66,502.25,502.35,10630.0,491.1321,491.181,490.7803,490.8781,10630.0
2024-06-05 15:30:00,502.39,502.79,502.33,502.78,14208.0,490.9171,491.308,490.8585,491.2982,14208.0
2024-06-05 15:35:00,502.78,503.03,502.22,502.37,15733.0,491.2982,491.5425,490.751,490.8976,15733.0
2024-06-05 15:40:00,502.5,502.85,502.41,502.71,12589.0,491.0246,491.3666,490.9367,491.2298,12589.0
2024-06-05 15:45:00,502.65,502.89,502.42,502.65,18453.0,491.1712,491.4057,490.9465,491.1712,18453.0
2024-06-05 15:50:00,502.7,503.89,502.43,503.59,43013.0,491.2201,492.3829,490.9562,492.0897,43013.0
2024-06-05 15:55:00,503.49,503.58,502.72,503.27,99168.0,491.992,492.08,491.2396,491.777,99168.0
2024-06-06 09:30:00,503.65,503.65,500.82,501.51,33531.0,492.1484,492.1484,489.383,490.0572,33531.0
2024-06-06 09:35:00,501.25,501.96,501.12,501.31,10915.0,489.8032,490.497,489.6761,489.8618,10915.0
2024-06-06 09:40:00,501.1,502.32,501.1,502.28,4643.0,489.6566,490.8487,489.6566,490.8097,4643.0
2024-06-06 09:45:00,502.45,504.7,502.45,504.38,8440.0,490.9758,493.1744,490.9758,492.8617,8440.0
2024-06-06 09:50:00,504.46,504.48,502.98,503.8,10469.0,492.9399,492.9594,491.4937,492.2949,10469.0
2024-06-06 09:55:00,503.44,504.29,503.4,504.02,7608.0,491.9432,492.7738,491.9041,492.5099,7608.0
2024-06-06 10:00:00,504.0,504.06,502.5,502.8,13737.0,492.4904,492.549,491.0246,491.3178,13737.0
2024-06-06 10:05:00,502.83,503.85,502.52,503.85,7563.0,491.3471,492.3438,491.0442,492.3438,7563.0
2024-06-06 10:10:00,503.7,503.72,503.07,503.16,9390.0,492.1972,492.2168,491.5816,491.6696,9390.0
2024-06-06 10:15:00,503.32,504.08,502.8,502.97,15043.0,491.8259,492.5685,491.3178,491.4839,15043.0
2024-06-06 10:20:00,502.97,503.03,502.13,502.13,9353.0,491.4839,491.5425,490.6631,490.6631,9353.0
2024-06-06 10:25:00,502.15,502.34,501.44,502.33,14113.0,490.6826,490.8683,489.9888,490.8585,14113.0
2024-06-06 10:30:00,502.47,502.47,500.63,500.99,14857.0,490.9953,490.9953,489.1973,489.5491,14857.0
2024-06-06 10:35:00,500.88,500.88,500.1,500.35,9978.0,489.4416,489.4416,488.6794,488.9237,9978.0
2024-06-06 10:40:00,500.28,501.56,500.13,500.7,21932.0,488.8553,490.1061,488.7088,489.2657,21932.0
2024-06-06 10:45:00,500.76,501.49,500.27,501.44,11057.0,489.3244,490.0377,488.8456,489.9888,11057.0
2024-06-06 10:50:00,501.44,501.97,501.3,501.76,16659.0,489.9888,490.5067,489.852,490.3015,16659.0
2024-06-06 10:55:00,501.76,501.76,500.89,500.95,20561.0,490.3015,490.3015,489.4514,489.51,20561.0
2024-06-06 11:00:00,501.01,501.19,500.08,500.25,23473.0,489.5687,489.7445,488.6599,488.826,23473.0
2024-06-06 11:05:00,500.4,500.6,500.06,500.49,12941.0,488.9726,489.168,488.6404,489.0605,12941.0
2024-06-06 11:10:00,500.39,501.05,500.3,500.84,12834.0,488.9628,489.6077,488.8749,489.4025,12834.0
2024-06-06 11:15:00,500.83,501.13,500.3,500.32,16844.0,489.3928,489.6859,488.8749,488.8944,16844.0
2024-06-06 11:20:00,500.51,501.28,500.51,500.96,6931.0,489.0801,489.8325,489.0801,489.5198,6931.0
2024-06-06 11:25:00,501.02,501.16,500.82,501.09,5439.0,489.5784,489.7152,489.383,489.6468,5439.0
2024-06-06 11:30:00,501.14,501.44,500.42,500.43,7882.0,489.6957,489.9888,488.9921,489.0019,7882.0
2024-06-06 11:35:00,500.39,500.88,500.39,500.52,6181.0,488.9628,489.4416,488.9628,489.0898,6181.0
2024-06-06 11:40:00,500.43,500.58,500.23,500.23,7024.0,489.0019,489.1485,488.8065,488.8065,7024.0
2024-06-06 11:45:00,500.29,500.86,500.29,500.62,6680.0,488.8651,489.4221,488.8651,489.1876,6680.0
2024-06-06 11:50:00,500.49,500.72,500.36,500.72,6850.0,489.0605,489.2853,488.9335,489.2853,6850.0
2024-06-06 11:55:00,500.86,500.91,500.29,500.29,3236.0,489.4221,489.4709,488.8651,488.8651,3236.0
2024-06-06 12:00:00,500.29,500.38,499.61,499.61,7707.0,488.8651,488.953,488.2006,488.2006,7707.0
2024-06-06 12:05:00,499.67,499.67,499.15,499.2,6615.0,488.2593,488.2593,487.7511,487.8,6615.0
2024-06-06 12:10:00,499.13,499.13,498.64,498.9,51773.0,487.7316,487.7316,487.2528,487.5068,51773.0
2024-06-06 12:15:00,498.95,499.12,498.76,499.01,2961.0,487.5557,487.7218,487.37,487.6143,2961.0
2024-06-06 12:20:00,498.87,499.58,498.87,499.58,6657.0,487.4775,488.1713,487.4775,488.1713,6657.0
2024-06-06 12:25:00,499.36,499.52,498.97,499.02,7066.0,487.9563,488.1127,487.5752,487.6241,7066.0
2024-06-06 12:30:00,499.14,499.34,498.9,499.24,8089.0,487.7414,487.9368,487.5068,487.8391,8089.0
2024-06-06 12:35:00,499.14,499.63,499.14,499.46,4158.0,487.7414,488.2202,487.7414,488.0541,4158.0
2024-06-06 12:40:00,499.39,499.53,498.64,498.7,5718.0,487.9857,488.1225,487.2528,487.3114,5718.0
2024-06-06 12:45:00,498.79,498.8,498.68,498.68,1564.0,487.3994,487.4091,487.2919,487.2919,1564.0
2024-06-06 12:50:00,498.67,498.79,498.52,498.55,6502.0,487.2821,487.3994,487.1355,487.1648,6502.0
2024-06-06 12:55:00,498.67,498.9,498.46,498.71,7239.0,487.2821,487.5068,487.0769,487.3212,7239.0
2024-06-06 13:00:00,498.47,498.77,498.15,498.77,5164.0,487.0867,487.3798,486.774,487.3798,5164.0
2024-06-06 13:05:00,498.94,499.13,498.81,498.81,2600.0,487.5459,487.7316,487.4189,487.4189,2600.0
2024-06-06 13:10:00,498.63,499.05,498.31,499.05,6285.0,487.243,487.6534,486.9303,487.6534,6285.0
2024-06-06 13:15:00,499.04,499.24,498.94,499.06,3848.0,487.6436,487.8391,487.5459,487.6632,3848.0
2024-06-06 13:20:00,499.08,499.31,498.94,499.31,4732.0,487.6827,487.9075,487.5459,487.9075,4732.0
2024-06-06 13:25:00,499.39,499.53,499.24,499.31,3754.0,487.9857,488.1225,487.8391,487.9075,3754.0
2024-06-06 13:30:00,499.26,499.4,499.07,499.13,5503.0,487.8586,487.9954,487.673,487.7316,5503.0
2024-06-06 13:35:00,499.13,499.39,499.1,499.18,3202.0,487.7316,487.9857,487.7023,487.7804,3202.0
2024-06-06 13:40:00,499.15,499.36,498.96,499.36,7492.0,487.7511,487.9563,487.5655,487.9563,7492.0
2024-06-06 13:45:00,499.34,499.47,499.11,499.46,5999.0,487.9368,488.0638,487.712,488.0541,5999.0
2024-06-06 13:50:00,499.57,499.7,499.0,499.02,6023.0,488.1615,488.2886,487.6046,487.6241,6023.0
2024-06-06 13:55:00,499.0,499.01,498.64,498.81,6344.0,487.6046,487.6143,487.2528,487.4189,6344.0
2024-06-06 14:00:00,498.82,498.88,498.63,498.73,5683.0,487.4287,487.4873,487.243,487.3407,5683.0
2024-06-06 14:05:00,498.64,498.64,497.92,497.96,13447.0,487.2528,487.2528,486.5492,486.5883,13447.0
2024-06-06 14:10:00,497.9,498.2,497.7,497.83,8395.0,486.5297,486.8228,486.3342,486.4613,8395.0
2024-06-06 14:15:00,497.67,498.2,497.28,498.03,68530.0,486.3049,486.8228,485.9238,486.6567,68530.0
2024-06-06 14:20:00,498.02,498.25,497.59,498.25,16762.0,486.6469,486.8717,486.2268,486.8717,16762.0
2024-06-06 14:25:00,498.09,498.52,498.09,498.21,10393.0,486.7153,487.1355,486.7153,486.8326,10393.0
2024-06-06 14:30:00,498.2,498.45,497.74,498.44,22325.0,486.8228,487.0671,486.3733,487.0573,22325.0
2024-06-06 14:35:00,498.36,498.92,498.36,498.48,12807.0,486.9792,487.5264,486.9792,487.0964,12807.0
2024-06-06 14:40:00,498.55,498.94,498.49,498.87,19853.0,487.1648,487.5459,487.1062,487.4775,19853.0
2024-06-06 14:45:00,498.77,499.35,498.76,499.08,14257.0,487.3798,487.9466,487.37,487.6827,14257.0
2024-06-06 14:50:00,499.09,500.01,499.08,500.01,8125.0,487.6925,488.5915,487.6827,488.5915,8125.0
2024-06-06 14:55:00,500.08,500.65,500.04,500.56,6433.0,488.6599,489.2169,488.6208,489.1289,6433.0
2024-06-06 15:00:00,500.52,500.82,500.21,500.57,13305.0,489.0898,489.383,488.7869,489.1387,13305.0
2024-06-06 15:05:00,500.72,501.14,500.66,501.05,7327.0,489.2853,489.6957,489.2267,489.6077,7327.0
2024-06-06 15:10:00,501.05,501.15,500.35,500.4,13094.0,489.6077,489.7055,488.9237,488.9726,13094.0
2024-06-06 15:15:00,500.38,500.6,500.09,500.25,13219.0,488.953,489.168,488.6697,488.826,13219.0
2024-06-06 15:20:00,500.26,500.53,500.07,500.53,9540.0,488.8358,489.0996,488.6501,489.0996,9540.0
2024-06-06 15:25:00,500.54,501.04,500.51,500.68,23695.0,489.1094,489.598,489.0801,489.2462,23695.0
2024-06-06 15:30:00,500.76,500.76,500.25,500.51,31085.0,489.3244,489.3244,488.826,489.0801,31085.0
2024-06-06 15:35:00,500.52,501.43,500.42,501.41,33441.0,489.0898,489.9791,488.9921,489.9595,33441.0
2024-06-06 15:40:00,501.44,501.83,501.33,501.76,19553.0,489.9888,490.3699,489.8814,490.3015,19553.0
2024-06-06 15:45:00,501.73,502.2,501.63,501.71,24022.0,490.2722,490.7315,490.1745,490.2527,24022.0
2024-06-06 15:50:00,501.71,502.6,501.69,501.89,54393.0,490.2527,491.1223,490.2331,490.4286,54393.0
2024-06-06 15:55:00,501.96,502.2,500.68,501.97,169142.0,490.497,490.7315,489.2462,490.5067,169142.0
2024-06-07 09:30:00,502.04,502.86,499.85,500.18,57023.0,490.5751,491.3764,488.4351,488.7576,57023.0
2024-06-07 09:35:00,500.19,500.5,497.56,498.85,21664.0,488.7674,489.0703,486.1974,487.458,21664.0
2024-06-07 09:40:00,499.24,499.94,498.37,498.55,11504.0,487.8391,488.5231,486.9889,487.1648,11504.0
2024-06-07 09:45:00,498.52,498.82,497.0,497.26,41554.0,487.1355,487.4287,485.6502,485.9043,41554.0
2024-06-07 09:50:00,497.03,497.69,496.78,497.04,15680.0,485.6795,486.3245,485.4353,485.6893,15680.0
2024-06-07 09:55:00,497.44,498.89,497.11,498.68,27309.0,486.0802,487.4971,485.7577,487.2919,27309.0
2024-06-07 10:00:00,498.81,498.89,497.9,498.11,13748.0,487.4189,487.4971,486.5297,486.7349,13748.0
2024-06-07 10:05:00,498.23,499.43,498.09,499.09,8940.0,486.8521,488.0247,486.7153,487.6925,8940.0
2024-06-07 10:10:00,499.17,499.72,498.93,499.21,14417.0,487.7707,488.3081,487.5362,487.8098,14417.0
2024-06-07 10:15:00,499.21,499.25,498.44,499.14,9747.0,487.8098,487.8489,487.0573,487.7414,9747.0
2024-06-07 10:20:00,499.1,499.28,498.55,499.19,7001.0,487.7023,487.8782,487.1648,487.7902,7001.0
2024-06-07 10:25:00,499.33,499.33,498.43,498.96,7402.0,487.927,487.927,487.0476,487.5655,7402.0
2024-06-07 10:30:00,498.94,498.95,498.12,498.24,11275.0,487.5459,487.5557,486.7447,486.8619,11275.0
2024-06-07 10:35:00,498.08,498.52,497.97,498.46,11791.0,486.7056,487.1355,486.5981,487.0769,11791.0
2024-06-07 10:40:00,498.46,499.04,498.03,498.3,19574.0,487.0769,487.6436,486.6567,486.9205,19574.0
2024-06-07 10:45:00,498.28,498.96,498.27,498.89,9908.0,486.901,487.5655,486.8912,487.4971,9908.0
2024-06-07 10:50:00,498.73,498.84,497.9,498.09,5991.0,487.3407,487.4482,486.5297,486.7153,5991.0
2024-06-07 10:55:00,497.99,498.18,497.0,497.12,92227.0,486.6176,486.8033,485.6502,485.7675,92227.0
2024-06-07 11:00:00,497.2,497.33,496.63,496.93,15394.0,485.8457,485.9727,485.2887,485.5818,15394.0
2024-06-07 11:05:00,496.9,497.04,496.42,496.8,6079.0,485.5525,485.6893,485.0835,485.4548,6079.0
2024-06-07 11:10:00,496.76,496.85,496.42,496.62,10924.0,485.4157,485.5037,485.0835,485.2789,10924.0
2024-06-07 11:15:00,496.78,497.17,496.54,496.54,8767.0,485.4353,485.8164,485.2007,485.2007,8767.0
2024-06-07 11:20:00,496.51,496.79,496.29,496.42,10225.0,485.1714,485.445,484.9564,485.0835,10225.0
2024-06-07 11:25:00,496.42,496.51,495.74,495.89,21804.0,485.0835,485.1714,484.419,484.5656,21804.0
2024-06-07 11:30:00,495.93,496.1,495.63,496.0,19806.0,484.6047,484.7708,484.3115,484.6731,19806.0
2024-06-07 11:35:00,495.97,495.97,495.25,495.32,7100.0,484.6438,484.6438,483.9402,484.0086,7100.0
2024-06-07 11:40:00,495.29,495.45,495.0,495.04,8109.0,483.9793,484.1356,483.6959,483.735,8109.0
2024-06-07 11:45:00,495.13,495.16,494.83,494.91,12437.0,483.8229,483.8523,483.5298,483.608,12437.0
2024-06-07 11:50:00,494.92,495.02,494.61,494.73,7362.0,483.6177,483.7154,483.3148,483.4321,7362.0
2024-06-07 11:55:00,494.82,495.4,494.82,495.2,9396.0,483.52,484.0868,483.52,483.8913,9396.0
2024-06-07 12:00:00,495.27,495.49,495.2,495.31,7877.0,483.9597,484.1747,483.8913,483.9988,7877.0
2024-06-07 12:05:00,495.28,495.49,495.03,495.16,10638.0,483.9695,484.1747,483.7252,483.8523,10638.0
2024-06-07 12:10:00,495.03,495.13,494.92,494.99,7967.0,483.7252,483.8229,483.6177,483.6861,7967.0
2024-06-07 12:15:00,495.01,495.15,494.92,495.05,5576.0,483.7057,483.8425,483.6177,483.7448,5576.0
2024-06-07 12:20:00,495.06,495.09,494.7,494.72,6529.0,483.7545,483.7839,483.4028,483.4223,6529.0
2024-06-07 12:25:00,494.78,494.81,494.16,494.56,15576.0,483.4809,483.5102,482.8751,483.266,15576.0
2024-06-07 12:30:00,494.56,495.1,494.52,494.52,19240.0,483.266,483.7936,483.2269,483.2269,19240.0
2024-06-07 12:35:00,494.49,494.74,494.26,494.59,13548.0,483.1976,483.4418,482.9728,483.2953,13548.0
2024-06-07 12:40:00,494.57,494.57,493.91,493.91,10216.0,483.2757,483.2757,482.6308,482.6308,10216.0
2024-06-07 12:45:00,494.03,494.1,493.84,493.96,10847.0,482.7481,482.8165,482.5624,482.6797,10847.0
2024-06-07 12:50:00,494.03,494.03,492.97,493.13,33451.0,482.7481,482.7481,481.7123,481.8686,33451.0
2024-06-07 12:55:00,493.13,493.56,493.13,493.39,29257.0,481.8686,482.2888,481.8686,482.1227,29257.0
2024-06-07 13:00:00,493.39,493.48,493.1,493.19,13287.0,482.1227,482.2106,481.8393,481.9272,13287.0
2024-06-07 13:05:00,493.2,493.35,493.07,493.23,16608.0,481.937,482.0836,481.81,481.9663,16608.0
2024-06-07 13:10:00,493.26,493.33,492.68,493.08,23946.0,481.9956,482.064,481.4289,481.8198,23946.0
2024-06-07 13:15:00,493.01,493.22,492.89,492.89,11172.0,481.7514,481.9566,481.6341,481.6341,11172.0
2024-06-07 13:20:00,492.94,493.33,492.94,493.27,22248.0,481.6829,482.064,481.6829,482.0054,22248.0
2024-06-07 13:25:00,493.42,493.44,492.74,492.9,23171.0,482.152,482.1715,481.4875,481.6439,23171.0
2024-06-07 13:30:00,492.9,493.05,492.86,493.05,16220.0,481.6439,481.7904,481.6048,481.7904,16220.0
2024-06-07 13:35:00,493.01,493.15,492.69,492.84,8157.0,481.7514,481.8882,481.4387,481.5852,8157.0
2024-06-07 13:40:00,492.82,493.1,492.71,493.03,11781.0,481.5657,481.8393,481.4582,481.7709,11781.0
2024-06-07 13:45:00,492.97,493.14,492.82,493.04,7209.0,481.7123,481.8784,481.5657,481.7807,7209.0
2024-06-07 13:50:00,493.04,493.34,492.89,492.89,14851.0,481.7807,482.0738,481.6341,481.6341,14851.0
2024-06-07 13:55:00,492.94,493.09,492.81,493.04,11560.0,481.6829,481.8295,481.5559,481.7807,11560.0
2024-06-07 14:00:00,493.05,493.52,492.94,493.47,14293.0,481.7904,482.2497,481.6829,482.2008,14293.0
2024-06-07 14:05:00,493.38,493.7,492.76,492.85,23693.0,482.1129,482.4256,481.5071,481.595,23693.0
2024-06-07 14:10:00,492.73,492.87,492.58,492.76,10991.0,481.4777,481.6145,481.3312,481.5071,10991.0
2024-06-07 14:15:00,492.76,493.11,492.6,492.94,15358.0,481.5071,481.8491,481.3507,481.6829,15358.0
2024-06-07 14:20:00,493.04,493.12,492.91,493.0,9365.0,481.7807,481.8588,481.6536,481.7416,9365.0
2024-06-07 14:25:00,493.0,493.37,492.91,493.19,21367.0,481.7416,482.1031,481.6536,481.9272,21367.0
2024-06-07 14:30:00,493.09,493.14,492.95,493.07,7655.0,481.8295,481.8784,481.6927,481.81,7655.0
2024-06-07 14:35:00,493.06,493.17,493.01,493.14,14157.0,481.8002,481.9077,481.7514,481.8784,14157.0
2024-06-07 14:40:00,493.14,493.6,493.07,493.56,19535.0,481.8784,482.3279,481.81,482.2888,19535.0
2024-06-07 14:45:00,493.56,494.11,493.49,494.11,21703.0,482.2888,482.8262,482.2204,482.8262,21703.0
2024-06-07 14:50:00,494.21,494.23,493.9,493.98,17352.0,482.9239,482.9435,482.621,482.6992,17352.0
2024-06-07 14:55:00,493.98,494.15,493.89,493.94,20938.0,482.6992,482.8653,482.6113,482.6601,20938.0
2024-06-07 15:00:00,493.94,494.81,493.88,494.81,17351.0,482.6601,483.5102,482.6015,483.5102,17351.0
2024-06-07 15:05:00,494.75,494.86,493.78,493.84,16725.0,483.4516,483.5591,482.5038,482.5624,16725.0
2024-06-07 15:10:00,493.92,494.01,493.21,493.23,26479.0,482.6406,482.7285,481.9468,481.9663,26479.0
2024-06-07 15:15:00,493.23,493.72,492.99,493.54,26682.0,481.9663,482.4451,481.7318,482.2692,26682.0
2024-06-07 15:20:00,493.55,493.7,493.21,493.27,11548.0,482.279,482.4256,481.9468,482.0054,11548.0
2024-06-07 15:25:00,493.28,493.31,492.63,492.63,21917.0,482.0152,482.0445,481.38,481.38,21917.0
2024-06-07 15:30:00,492.69,493.07,492.51,492.83,21088.0,481.4387,481.81,481.2628,481.5755,21088.0
2024-06-07 15:35:00,492.83,492.84,491.88,491.97,26209.0,481.5755,481.5852,480.6472,480.7351,26209.0
2024-06-07 15:40:00,491.96,492.29,491.71,492.1,46795.0,480.7253,481.0478,480.481,480.8621,46795.0
2024-06-07 15:45:00,492.09,492.09,491.29,491.29,33301.0,480.8524,480.8524,480.0706,480.0706,33301.0
2024-06-07 15:50:00,491.36,491.69,491.0,491.47,46995.0,480.139,480.4615,479.7873,480.2465,46995.0
2024-06-07 15:55:00,491.48,491.55,490.42,490.65,177260.0,480.2563,480.3247,479.2205,479.4452,177260.0
2024-06-10 09:30:00,491.0,491.92,489.2,489.97,105944.0,479.7873,480.6862,478.0284,478.7808,105944.0
2024-06-10 09:35:00,489.75,491.14,489.38,490.0,22107.0,478.5658,479.9241,478.2042,478.8101,22107.0
2024-06-10 09:40:00,489.57,490.96,489.36,490.88,13842.0,478.3899,479.7482,478.1847,479.67,13842.0
2024-06-10 09:45:00,491.16,492.31,491.0,492.08,10826.0,479.9436,481.0673,479.7873,480.8426,10826.0
2024-06-10 09:50:00,492.13,492.15,491.19,491.47,18494.0,480.8914,480.911,479.9729,480.2465,18494.0
2024-06-10 09:55:00,491.48,491.49,489.82,489.97,13944.0,480.2563,480.2661,478.6342,478.7808,13944.0
2024-06-10 10:00:00,489.97,490.02,489.11,489.34,12627.0,478.7808,478.8296,477.9404,478.1652,12627.0
2024-06-10 10:05:00,489.3,489.68,488.75,488.98,17278.0,478.1261,478.4974,477.5886,477.8134,17278.0
2024-06-10 10:10:00,488.91,490.14,488.9,490.13,8570.0,477.745,478.9469,477.7352,478.9371,8570.0
2024-06-10 10:15:00,490.13,491.04,490.13,490.8,13160.0,478.9371,479.8263,478.9371,479.5918,13160.0
2024-06-10 10:20:00,490.88,491.0,489.82,490.48,15746.0,479.67,479.7873,478.6342,479.2791,15746.0
2024-06-10 10:25:00,490.47,490.59,489.04,489.1,24085.0,479.2694,479.3866,477.872,477.9306,24085.0
2024-06-10 10:30:00,489.11,489.35,488.8,488.93,30187.0,477.9404,478.1749,477.6375,477.7645,30187.0
2024-06-10 10:35:00,488.91,488.91,487.58,487.81,19329.0,477.745,477.745,476.4454,476.6701,19329.0
2024-06-10 10:40:00,487.82,488.64,487.24,487.97,13499.0,476.6799,477.4811,476.1131,476.8264,13499.0
2024-06-10 10:45:00,487.97,488.21,487.42,487.57,11313.0,476.8264,477.061,476.289,476.4356,11313.0
2024-06-10 10:50:00,487.57,488.63,487.54,488.6,16986.0,476.4356,477.4714,476.4063,477.4421,16986.0
2024-06-10 10:55:00,488.68,488.68,487.37,487.61,8011.0,477.5202,477.5202,476.2401,476.4747,8011.0
2024-06-10 11:00:00,487.51,488.34,487.47,488.0,13850.0,476.377,477.188,476.3379,476.8558,13850.0
2024-06-10 11:05:00,487.97,489.25,487.8,488.72,25032.0,476.8264,478.0772,476.6603,477.5593,25032.0
2024-06-10 11:10:00,488.64,488.94,488.29,488.51,8247.0,477.4811,477.7743,477.1391,477.3541,8247.0
2024-06-10 11:15:00,488.49,488.51,487.97,487.99,10441.0,477.3346,477.3541,476.8264,476.846,10441.0
2024-06-10 11:20:00,488.11,488.11,487.62,487.63,9087.0,476.9632,476.9632,476.4844,476.4942,9087.0
2024-06-10 11:25:00,487.69,488.2,487.27,487.27,15112.0,476.5528,477.0512,476.1424,476.1424,15112.0
2024-06-10 11:30:00,487.36,487.62,487.1,487.5,6497.0,476.2304,476.4844,475.9763,476.3672,6497.0
2024-06-10 11:35:00,487.5,487.64,487.14,487.24,5391.0,476.3672,476.504,476.0154,476.1131,5391.0
2024-06-10 11:40:00,487.11,487.55,487.11,487.35,4670.0,475.9861,476.416,475.9861,476.2206,4670.0
2024-06-10 11:45:00,487.28,487.47,487.07,487.09,8094.0,476.1522,476.3379,475.947,475.9665,8094.0
2024-06-10 11:50:00,487.22,487.33,487.06,487.17,13489.0,476.0936,476.2011,475.9372,476.0447,13489.0
2024-06-10 11:55:00,487.23,487.52,487.06,487.13,13088.0,476.1033,476.3867,475.9372,476.0056,13088.0
2024-06-10 12:00:00,487.16,487.16,486.77,487.03,14844.0,476.0349,476.0349,475.6539,475.9079,14844.0
2024-06-10 12:05:00,487.05,487.17,486.82,486.82,10388.0,475.9275,476.0447,475.7027,475.7027,10388.0
2024-06-10 12:10:00,486.76,487.02,486.75,486.75,3785.0,475.6441,475.8981,475.6343,475.6343,3785.0
2024-06-10 12:15:00,486.84,486.98,486.19,486.3,4272.0,475.7223,475.8591,475.0871,475.1946,4272.0
2024-06-10 12:20:00,486.24,487.0,486.2,486.88,11557.0,475.136,475.8786,475.0969,475.7613,11557.0
2024-06-10 12:25:00,486.8,487.0,486.6,486.81,9667.0,475.6832,475.8786,475.4877,475.6929,9667.0
2024-06-10 12:30:00,486.81,487.15,486.79,487.03,12871.0,475.6929,476.0252,475.6734,475.9079,12871.0
2024-06-10 12:35:00,487.05,487.15,486.95,487.0,5366.0,475.9275,476.0252,475.8297,475.8786,5366.0
2024-06-10 12:40:00,487.01,487.72,486.97,487.01,13400.0,475.8884,476.5822,475.8493,475.8884,13400.0
2024-06-10 12:45:00,487.02,487.22,486.88,487.2,7662.0,475.8981,476.0936,475.7613,476.074,7662.0
2024-06-10 12:50:00,487.16,487.86,487.16,487.79,2705.0,476.0349,476.719,476.0349,476.6506,2705.0
2024-06-10 12:55:00,487.81,487.84,487.67,487.71,1690.0,476.6701,476.6994,476.5333,476.5724,1690.0
2024-06-10 13:00:00,487.54,487.89,487.35,487.83,15683.0,476.4063,476.7483,476.2206,476.6896,15683.0
2024-06-10 13:05:00,487.89,487.92,487.74,487.78,3663.0,476.7483,476.7776,476.6017,476.6408,3663.0
2024-06-10 13:10:00,487.78,487.9,487.67,487.79,6710.0,476.6408,476.758,476.5333,476.6506,6710.0
2024-06-10 13:15:00,487.87,488.14,487.75,488.03,9962.0,476.7287,476.9926,476.6115,476.8851,9962.0
2024-06-10 13:20:00,488.04,488.51,487.96,488.12,13062.0,476.8948,477.3541,476.8167,476.973,13062.0
2024-06-10 13:25:00,488.12,488.2,487.82,488.03,12794.0,476.973,477.0512,476.6799,476.8851,12794.0
2024-06-10 13:30:00,488.03,488.18,487.89,488.15,6268.0,476.8851,477.0317,476.7483,477.0023,6268.0
2024-06-10 13:35:00,488.16,488.44,488.12,488.38,12886.0,477.0121,477.2857,476.973,477.2271,12886.0
2024-06-10 13:40:00,488.35,488.89,488.29,488.73,10705.0,477.1978,477.7254,477.1391,477.5691,10705.0
2024-06-10 13:45:00,488.89,489.3,488.77,489.12,9086.0,477.7254,478.1261,477.6082,477.9502,9086.0
2024-06-10 13:50:00,489.2,489.2,488.87,489.13,16184.0,478.0284,478.0284,477.7059,477.96,16184.0
2024-06-10 13:55:00,489.02,489.19,488.39,488.45,43269.0,477.8525,478.0186,477.2369,477.2955,43269.0
2024-06-10 14:00:00,488.55,489.27,488.41,489.18,26164.0,477.3932,478.0968,477.2564,478.0088,26164.0
2024-06-10 14:05:00,489.3,490.37,489.24,490.15,8585.0,478.1261,479.1716,478.0674,478.9567,8585.0
2024-06-10 14:10:00,490.21,490.29,489.68,490.0,7243.0,479.0153,479.0935,478.4974,478.8101,7243.0
2024-06-10 14:15:00,490.0,490.44,490.0,490.17,9467.0,478.8101,479.24,478.8101,478.9762,9467.0
2024-06-10 14:20:00,490.04,490.31,490.03,490.12,5858.0,478.8492,479.113,478.8394,478.9273,5858.0
2024-06-10 14:25:00,490.26,490.42,489.46,489.75,8572.0,479.0642,479.2205,478.2824,478.5658,8572.0
2024-06-10 14:30:00,489.79,490.26,489.66,490.09,4309.0,478.6049,479.0642,478.4779,478.898,4309.0
2024-06-10 14:35:00,490.18,490.37,489.7,490.02,85723.0,478.986,479.1716,478.5169,478.8296,85723.0
2024-06-10 14:40:00,489.96,490.05,489.26,489.47,7631.0,478.771,478.8589,478.087,478.2922,7631.0
2024-06-10 14:45:00,489.37,489.71,489.35,489.37,6122.0,478.1945,478.5267,478.1749,478.1945,6122.0
2024-06-10 14:50:00,489.39,490.34,489.11,490.32,18360.0,478.214,479.1423,477.9404,479.1228,18360.0
2024-06-10 14:55:00,490.33,490.9,490.27,490.75,14941.0,479.1326,479.6895,479.0739,479.543,14941.0
2024-06-10 15:00:00,490.73,491.7,490.72,491.56,21191.0,479.5234,480.4713,479.5136,480.3345,21191.0
2024-06-10 15:05:00,491.56,491.73,490.91,490.93,16382.0,480.3345,480.5006,479.6993,479.7189,16382.0
2024-06-10 15:10:00,490.83,491.14,490.82,491.14,13931.0,479.6211,479.9241,479.6114,479.9241,13931.0
2024-06-10 15:15:00,491.23,491.42,491.05,491.31,16803.0,480.012,480.1977,479.8361,480.0902,16803.0
2024-06-10 15:20:00,491.31,491.68,491.25,491.52,15624.0,480.0902,480.4517,480.0315,480.2954,15624.0
2024-06-10 15:25:00,491.5,491.98,491.5,491.81,16531.0,480.2758,480.7449,480.2758,480.5788,16531.0
2024-06-10 15:30:00,491.94,492.48,491.64,492.48,35228.0,480.7058,481.2335,480.4126,481.2335,35228.0
2024-06-10 15:35:00,492.4,492.68,491.96,492.48,82529.0,481.1553,481.4289,480.7253,481.2335,82529.0
2024-06-10 15:40:00,492.61,493.68,492.61,493.68,41507.0,481.3605,482.406,481.3605,482.406,41507.0
2024-06-10 15:45:00,493.64,494.01,493.05,493.05,57375.0,482.367,482.7285,481.7904,481.7904,57375.0
2024-06-10 15:50:00,493.09,495.16,492.84,495.0,95447.0,481.8295,483.8523,481.5852,483.6959,95447.0
2024-06-10 15:55:00,495.03,495.39,494.44,495.2,242240.0,483.7252,484.077,483.1487,483.8913,242240.0
2024-06-11 09:30:00,490.86,493.63,490.28,492.67,119542.0,479.6504,482.3572,479.0837,481.4191,119542.0
2024-06-11 09:35:00,492.97,497.09,492.9,497.0,28731.0,481.7123,485.7382,481.6439,485.6502,28731.0
2024-06-11 09:40:00,497.0,497.78,495.42,496.75,212685.0,485.6502,486.4124,484.1063,485.4059,212685.0
2024-06-11 09:45:00,496.43,497.0,494.72,495.42,53470.0,485.0932,485.6502,483.4223,484.1063,53470.0
2024-06-11 09:50:00,495.16,497.49,495.16,497.49,17508.0,483.8523,486.129,483.8523,486.129,17508.0
2024-06-11 09:55:00,497.12,497.45,494.86,495.49,6288.0,485.7675,486.09,483.5591,484.1747,6288.0
2024-06-11 10:00:00,495.7,496.21,494.7,494.77,20304.0,484.3799,484.8783,483.4028,483.4712,20304.0
2024-06-11 10:05:00,494.77,495.95,494.7,495.72,10639.0,483.4712,484.6242,483.4028,484.3995,10639.0
2024-06-11 10:10:00,495.71,495.71,494.61,495.23,8542.0,484.3897,484.3897,483.3148,483.9207,8542.0
2024-06-11 10:15:00,495.05,495.3,494.44,495.3,27247.0,483.7448,483.9891,483.1487,483.9891,27247.0
2024-06-11 10:20:00,495.1,495.36,494.82,494.98,13257.0,483.7936,484.0477,483.52,483.6764,13257.0
2024-06-11 10:25:00,495.16,495.16,494.73,494.82,20387.0,483.8523,483.8523,483.4321,483.52,20387.0
2024-06-11 10:30:00,494.83,495.0,494.31,494.62,44510.0,483.5298,483.6959,483.0217,483.3246,44510.0
2024-06-11 10:35:00,494.74,495.27,494.4,495.0,96573.0,483.4418,483.9597,483.1096,483.6959,96573.0
2024-06-11 10:40:00,494.97,495.24,494.34,494.95,21231.0,483.6666,483.9304,483.051,483.647,21231.0
2024-06-11 10:45:00,494.95,495.25,494.81,494.94,8483.0,483.647,483.9402,483.5102,483.6373,8483.0
2024-06-11 10:50:00,494.95,495.22,494.94,495.22,4720.0,483.647,483.9109,483.6373,483.9109,4720.0
2024-06-11 10:55:00,495.14,495.35,494.9,494.91,3005.0,483.8327,484.0379,483.5982,483.608,3005.0
2024-06-11 11:00:00,494.91,495.15,494.86,495.08,7175.0,483.608,483.8425,483.5591,483.7741,7175.0
2024-06-11 11:05:00,495.15,495.17,494.61,494.81,9049.0,483.8425,483.862,483.3148,483.5102,9049.0
2024-06-11 11:10:00,494.74,494.74,493.38,493.96,9775.0,483.4418,483.4418,482.1129,482.6797,9775.0
2024-06-11 11:15:00,494.0,494.21,493.65,493.83,4687.0,482.7187,482.9239,482.3767,482.5526,4687.0
2024-06-11 11:20:00,493.84,493.85,493.2,493.3,2700.0,482.5624,482.5722,481.937,482.0347,2700.0
2024-06-11 11:25:00,493.44,494.29,493.0,493.05,17665.0,482.1715,483.0021,481.7416,481.7904,17665.0
2024-06-11 11:30:00,493.21,493.98,493.18,493.59,4677.0,481.9468,482.6992,481.9175,482.3181,4677.0
2024-06-11 11:35:00,493.59,493.7,493.35,493.65,4042.0,482.3181,482.4256,482.0836,482.3767,4042.0
2024-06-11 11:40:00,493.69,494.86,493.68,494.86,4588.0,482.4158,483.5591,482.406,483.5591,4588.0
2024-06-11 11:45:00,494.79,494.99,494.5,494.56,5693.0,483.4907,483.6861,483.2073,483.266,5693.0
2024-06-11 11:50:00,494.67,495.0,494.64,494.72,4309.0,483.3734,483.6959,483.3441,483.4223,4309.0
2024-06-11 11:55:00,494.9,494.9,494.4,494.64,6968.0,483.5982,483.5982,483.1096,483.3441,6968.0
2024-06-11 12:00:00,494.52,494.52,493.89,494.12,5014.0,483.2269,483.2269,482.6113,482.836,5014.0
2024-06-11 12:05:00,494.09,494.23,493.94,494.07,42211.0,482.8067,482.9435,482.6601,482.7871,42211.0
2024-06-11 12:10:00,494.07,494.41,494.0,494.38,5510.0,482.7871,483.1194,482.7187,483.0901,5510.0
2024-06-11 12:15:00,494.32,494.42,494.0,494.11,3065.0,483.0314,483.1292,482.7187,482.8262,3065.0
2024-06-11 12:20:00,494.22,494.24,493.77,493.79,7628.0,482.9337,482.9533,482.494,482.5135,7628.0
2024-06-11 12:25:00,493.87,493.99,493.24,493.34,12800.0,482.5917,482.709,481.9761,482.0738,12800.0
2024-06-11 12:30:00,493.3,493.4,493.03,493.4,6020.0,482.0347,482.1324,481.7709,482.1324,6020.0
2024-06-11 12:35:00,493.36,493.37,493.0,493.35,8160.0,482.0934,482.1031,481.7416,482.0836,8160.0
2024-06-11 12:40:00,493.23,494.53,493.23,494.35,12712.0,481.9663,483.2366,481.9663,483.0607,12712.0
2024-06-11 12:45:00,494.35,494.35,493.75,493.87,9840.0,483.0607,483.0607,482.4745,482.5917,9840.0
2024-06-11 12:50:00,493.75,494.07,493.5,494.03,8380.0,482.4745,482.7871,482.2302,482.7481,8380.0
2024-06-11 12:55:00,493.84,494.22,493.83,494.12,2691.0,482.5624,482.9337,482.5526,482.836,2691.0
2024-06-11 13:00:00,494.02,494.13,493.82,494.13,6629.0,482.7383,482.8458,482.5429,482.8458,6629.0
2024-06-11 13:05:00,494.5,494.51,494.02,494.04,2303.0,483.2073,483.2171,482.7383,482.7578,2303.0
2024-06-11 13:10:00,494.04,494.24,493.95,494.06,4277.0,482.7578,482.9533,482.6699,482.7774,4277.0
2024-06-11 13:15:00,494.12,494.38,494.07,494.31,9409.0,482.836,483.0901,482.7871,483.0217,9409.0
2024-06-11 13:20:00,494.25,494.76,494.21,494.34,11182.0,482.963,483.4614,482.9239,483.051,11182.0
2024-06-11 13:25:00,494.22,494.53,494.22,494.33,6694.0,482.9337,483.2366,482.9337,483.0412,6694.0
2024-06-11 13:30:00,494.31,494.39,494.25,494.34,6433.0,483.0217,483.0998,482.963,483.051,6433.0
2024-06-11 13:35:00,494.3,494.32,493.5,493.66,32269.0,483.0119,483.0314,482.2302,482.3865,32269.0
2024-06-11 13:40:00,493.68,494.24,493.67,494.24,12523.0,482.406,482.9533,482.3963,482.9533,12523.0
2024-06-11 13:45:00,494.24,494.35,493.71,494.05,19181.0,482.9533,483.0607,482.4354,482.7676,19181.0
2024-06-11 13:50:00,494.18,494.77,494.17,494.63,9185.0,482.8946,483.4712,482.8849,483.3344,9185.0
2024-06-11 13:55:00,494.68,495.02,494.6,494.9,12462.0,483.3832,483.7154,483.305,483.5982,12462.0
2024-06-11 14:00:00,495.02,495.04,494.6,494.97,10562.0,483.7154,483.735,483.305,483.6666,10562.0
2024-06-11 14:05:00,495.05,495.12,494.76,495.12,7580.0,483.7448,483.8132,483.4614,483.8132,7580.0
2024-06-11 14:10:00,495.13,495.27,494.99,495.22,5579.0,483.8229,483.9597,483.6861,483.9109,5579.0
2024-06-11 14:15:00,495.07,495.25,495.0,495.0,10567.0,483.7643,483.9402,483.6959,483.6959,10567.0
2024-06-11 14:20:00,495.14,495.5,495.08,495.39,8755.0,483.8327,484.1845,483.7741,484.077,8755.0
2024-06-11 14:25:00,495.49,496.12,495.33,496.12,10201.0,484.1747,484.7903,484.0184,484.7903,10201.0
2024-06-11 14:30:00,496.12,496.4,495.82,495.92,10033.0,484.7903,485.0639,484.4972,484.5949,10033.0
2024-06-11 14:35:00,495.82,496.14,495.5,496.14,13436.0,484.4972,484.8099,484.1845,484.8099,13436.0
2024-06-11 14:40:00,496.15,496.35,496.0,496.22,2729.0,484.8196,485.0151,484.6731,484.888,2729.0
2024-06-11 14:45:00,496.22,496.64,496.21,496.6,2863.0,484.888,485.2985,484.8783,485.2594,2863.0
2024-06-11 14:50:00,496.55,496.73,496.07,496.07,4790.0,485.2105,485.3864,484.7415,484.7415,4790.0
2024-06-11 14:55:00,496.24,496.28,495.98,496.23,5696.0,484.9076,484.9467,484.6535,484.8978,5696.0
2024-06-11 15:00:00,496.22,496.68,496.22,496.62,5645.0,484.888,485.3375,484.888,485.2789,5645.0
2024-06-11 15:05:00,496.63,496.63,496.07,496.13,15676.0,485.2887,485.2887,484.7415,484.8001,15676.0
2024-06-11 15:10:00,496.13,496.29,495.8,495.84,9622.0,484.8001,484.9564,484.4776,484.5167,9622.0
2024-06-11 15:15:00,495.88,496.09,495.75,495.78,15975.0,484.5558,484.761,484.4288,484.4581,15975.0
2024-06-11 15:20:00,495.7,496.21,495.7,496.15,11775.0,484.3799,484.8783,484.3799,484.8196,11775.0
2024-06-11 15:25:00,496.11,496.56,496.05,496.22,8106.0,484.7806,485.2203,484.7219,484.888,8106.0
2024-06-11 15:30:00,496.29,496.33,495.76,495.79,14855.0,484.9564,484.9955,484.4385,484.4679,14855.0
2024-06-11 15:35:00,495.78,495.87,495.51,495.83,10134.0,484.4581,484.546,484.1943,484.507,10134.0
2024-06-11 15:40:00,495.9,496.31,495.9,496.18,12448.0,484.5754,484.976,484.5754,484.849,12448.0
2024-06-11 15:45:00,496.19,496.19,495.54,495.57,19449.0,484.8587,484.8587,484.2236,484.2529,19449.0
2024-06-11 15:50:00,495.41,496.0,494.86,495.89,27921.0,484.0965,484.6731,483.5591,484.5656,27921.0
2024-06-11 15:55:00,495.89,496.53,495.78,496.22,115670.0,484.5656,485.191,484.4581,484.888,115670.0
2024-06-12 09:30:00,500.0,500.0,495.0,495.16,90389.0,488.5817,488.5817,483.6959,483.8523,90389.0
2024-06-12 09:35:00,495.23,497.37,495.05,496.5,26060.0,483.9207,486.0118,483.7448,485.1617,26060.0
2024-06-12 09:40:00,496.6,496.92,495.87,496.68,21595.0,485.2594,485.5721,484.546,485.3375,21595.0
2024-06-12 09:45:00,496.59,496.68,494.98,496.26,21166.0,485.2496,485.3375,483.6764,484.9271,21166.0
2024-06-12 09:50:00,496.32,496.32,494.77,494.88,34438.0,484.9858,484.9858,483.4712,483.5786,34438.0
2024-06-12 09:55:00,495.28,496.38,494.95,495.78,20806.0,483.9695,485.0444,483.647,484.4581,20806.0
2024-06-12 10:00:00,495.64,496.08,494.34,494.5,26685.0,484.3213,484.7512,483.051,483.2073,26685.0
2024-06-12 10:05:00,494.46,494.76,493.31,493.36,19603.0,483.1682,483.4614,482.0445,482.0934,19603.0
2024-06-12 10:10:00,493.66,494.17,492.9,494.17,14547.0,482.3865,482.8849,481.6439,482.8849,14547.0
2024-06-12 10:15:00,494.17,495.21,493.88,494.59,7059.0,482.8849,483.9011,482.6015,483.2953,7059.0
2024-06-12 10:20:00,494.73,494.89,493.0,493.1,12816.0,483.4321,483.5884,481.7416,481.8393,12816.0
2024-06-12 10:25:00,493.17,494.19,492.96,493.48,18537.0,481.9077,482.9044,481.7025,482.2106,18537.0
2024-06-12 10:30:00,493.48,493.76,492.9,493.21,11183.0,482.2106,482.4842,481.6439,481.9468,11183.0
2024-06-12 10:35:00,493.22,494.18,492.9,493.75,8877.0,481.9566,482.8946,481.6439,482.4745,8877.0
2024-06-12 10:40:00,493.83,494.3,493.66,493.88,9360.0,482.5526,483.0119,482.3865,482.6015,9360.0
2024-06-12 10:45:00,493.88,493.99,493.4,493.69,12708.0,482.6015,482.709,482.1324,482.4158,12708.0
2024-06-12 10:50:00,493.73,493.73,493.11,493.17,10162.0,482.4549,482.4549,481.8491,481.9077,10162.0
2024-06-12 10:55:00,493.0,493.23,492.46,493.05,18307.0,481.7416,481.9663,481.2139,481.7904,18307.0
2024-06-12 11:00:00,493.06,493.23,492.5,493.22,9486.0,481.8002,481.9663,481.253,481.9566,9486.0
2024-06-12 11:05:00,493.12,493.72,492.85,493.38,30548.0,481.8588,482.4451,481.595,482.1129,30548.0
2024-06-12 11:10:00,493.36,494.06,493.36,493.74,14800.0,482.0934,482.7774,482.0934,482.4647,14800.0
2024-06-12 11:15:00,493.75,494.4,493.4,494.03,13942.0,482.4745,483.1096,482.1324,482.7481,13942.0
2024-06-12 11:20:00,494.07,494.18,493.67,493.94,10040.0,482.7871,482.8946,482.3963,482.6601,10040.0
2024-06-12 11:25:00,493.88,493.99,493.71,493.81,11141.0,482.6015,482.709,482.4354,482.5331,11141.0
2024-06-12 11:30:00,493.79,493.89,493.34,493.34,13042.0,482.5135,482.6113,482.0738,482.0738,13042.0
2024-06-12 11:35:00,493.34,493.75,493.07,493.6,17649.0,482.0738,482.4745,481.81,482.3279,17649.0
2024-06-12 11:40:00,493.43,493.93,493.31,493.75,7928.0,482.1618,482.6503,482.0445,482.4745,7928.0
2024-06-12 11:45:00,493.71,494.29,493.68,494.14,6078.0,482.4354,483.0021,482.406,482.8555,6078.0
2024-06-12 11:50:00,494.17,494.32,493.77,494.22,8737.0,482.8849,483.0314,482.494,482.9337,8737.0
2024-06-12 11:55:00,494.3,494.45,494.01,494.02,7947.0,483.0119,483.1585,482.7285,482.7383,7947.0
2024-06-12 12:00:00,493.99,493.99,493.59,493.72,6356.0,482.709,482.709,482.3181,482.4451,6356.0
2024-06-12 12:05:00,493.77,493.92,493.64,493.79,6850.0,482.494,482.6406,482.367,482.5135,6850.0
2024-06-12 12:10:00,493.79,494.29,493.68,494.04,12964.0,482.5135,483.0021,482.406,482.7578,12964.0
2024-06-12 12:15:00,494.05,494.05,493.4,493.52,9883.0,482.7676,482.7676,482.1324,482.2497,9883.0
2024-06-12 12:20:00,493.4,493.82,492.32,492.61,45365.0,482.1324,482.5429,481.0771,481.3605,45365.0
2024-06-12 12:25:00,492.73,492.73,491.88,491.88,15707.0,481.4777,481.4777,480.6472,480.6472,15707.0
2024-06-12 12:30:00,491.88,491.88,489.34,490.1,54272.0,480.6472,480.6472,478.1652,478.9078,54272.0
2024-06-12 12:35:00,489.91,490.34,489.2,489.2,33876.0,478.7221,479.1423,478.0284,478.0284,33876.0
2024-06-12 12:40:00,489.38,489.65,487.41,487.62,55488.0,478.2042,478.4681,476.2792,476.4844,55488.0
2024-06-12 12:45:00,487.8,488.41,487.54,487.61,60064.0,476.6603,477.2564,476.4063,476.4747,60064.0
2024-06-12 12:50:00,487.64,488.86,487.63,488.34,50085.0,476.504,477.6961,476.4942,477.188,50085.0
2024-06-12 12:55:00,488.39,490.27,488.38,489.66,24167.0,477.2369,479.0739,477.2271,478.4779,24167.0
2024-06-12 13:00:00,489.66,490.57,489.36,490.57,7164.0,478.4779,479.3671,478.1847,479.3671,7164.0
2024-06-12 13:05:00,490.51,490.54,490.01,490.01,12966.0,479.3084,479.3378,478.8199,478.8199,12966.0
2024-06-12 13:10:00,489.96,491.13,489.86,490.67,11691.0,478.771,479.9143,478.6733,479.4648,11691.0
2024-06-12 13:15:00,490.5,490.87,490.47,490.59,4889.0,479.2987,479.6602,479.2694,479.3866,4889.0
2024-06-12 13:20:00,490.68,490.89,489.9,489.9,12100.0,479.4746,479.6798,478.7124,478.7124,12100.0
2024-06-12 13:25:00,490.03,490.52,490.02,490.52,9609.0,478.8394,479.3182,478.8296,479.3182,9609.0
2024-06-12 13:30:00,490.38,490.82,490.15,490.81,5208.0,479.1814,479.6114,478.9567,479.6016,5208.0
2024-06-12 13:35:00,490.83,491.7,490.83,491.6,11945.0,479.6211,480.4713,479.6211,480.3736,11945.0
2024-06-12 13:40:00,491.45,491.57,490.75,490.94,4460.0,480.227,480.3442,479.543,479.7286,4460.0
2024-06-12 13:45:00,490.76,491.16,490.57,490.63,22385.0,479.5527,479.9436,479.3671,479.4257,22385.0
2024-06-12 13:50:00,490.63,490.82,490.38,490.81,16911.0,479.4257,479.6114,479.1814,479.6016,16911.0
2024-06-12 13:55:00,490.82,491.37,490.61,491.2,16119.0,479.6114,480.1488,479.4062,479.9827,16119.0
2024-06-12 14:00:00,491.16,491.33,490.11,490.7,18233.0,479.9436,480.1097,478.9176,479.4941,18233.0
2024-06-12 14:05:00,490.69,491.43,490.64,491.38,17472.0,479.4843,480.2074,479.4355,480.1586,17472.0
2024-06-12 14:10:00,491.48,491.57,490.29,491.2,12072.0,480.2563,480.3442,479.0935,479.9827,12072.0
2024-06-12 14:15:00,491.21,491.9,491.05,491.67,17555.0,479.9925,480.6667,479.8361,480.442,17555.0
2024-06-12 14:20:00,491.68,492.37,491.62,492.27,21911.0,480.4517,481.126,480.3931,481.0282,21911.0
2024-06-12 14:25:00,492.27,492.58,491.68,491.94,19160.0,481.0282,481.3312,480.4517,480.7058,19160.0
2024-06-12 14:30:00,491.84,492.18,491.76,492.04,8717.0,480.6081,480.9403,480.5299,480.8035,8717.0
2024-06-12 14:35:00,492.03,492.34,491.87,491.94,20011.0,480.7937,481.0967,480.6374,480.7058,20011.0
2024-06-12 14:40:00,491.74,491.99,490.52,491.72,14133.0,480.5104,480.7546,479.3182,480.4908,14133.0
2024-06-12 14:45:00,491.63,491.9,491.23,491.49,16614.0,480.4029,480.6667,480.012,480.2661,16614.0
2024-06-12 14:50:00,491.24,491.73,490.84,491.05,24541.0,480.0218,480.5006,479.6309,479.8361,24541.0
2024-06-12 14:55:00,491.06,492.7,491.06,492.49,23215.0,479.8459,481.4484,479.8459,481.2432,23215.0
2024-06-12 15:00:00,492.44,493.9,492.18,492.89,52849.0,481.1944,482.621,480.9403,481.6341,52849.0
2024-06-12 15:05:00,492.74,493.78,492.73,493.36,20623.0,481.4875,482.5038,481.4777,482.0934,20623.0
2024-06-12 15:10:00,493.31,493.95,493.22,493.79,17242.0,482.0445,482.6699,481.9566,482.5135,17242.0
2024-06-12 15:15:00,493.8,494.0,493.24,493.93,14242.0,482.5233,482.7187,481.9761,482.6503,14242.0
2024-06-12 15:20:00,493.91,494.36,492.74,492.74,16635.0,482.6308,483.0705,481.4875,481.4875,16635.0
2024-06-12 15:25:00,492.67,492.67,491.47,491.75,55699.0,481.4191,481.4191,480.2465,480.5201,55699.0
2024-06-12 15:30:00,491.6,492.31,491.24,492.08,52940.0,480.3736,481.0673,480.0218,480.8426,52940.0
2024-06-12 15:35:00,492.06,492.49,491.18,491.25,25121.0,480.823,481.2432,479.9631,480.0315,25121.0
2024-06-12 15:40:00,491.13,492.13,491.13,491.85,56876.0,479.9143,480.8914,479.9143,480.6178,56876.0
2024-06-12 15:45:00,491.91,492.15,491.32,491.94,58809.0,480.6765,480.911,480.0999,480.7058,58809.0
2024-06-12 15:50:00,491.94,492.7,491.84,492.22,45816.0,480.7058,481.4484,480.6081,480.9794,45816.0
2024-06-12 15:55:00,492.22,494.05,491.93,493.19,267456.0,480.9794,482.7676,480.696,481.9272,267456.0
2024-06-13 09:30:00,490.28,491.78,484.4,484.74,97763.0,479.0837,480.5494,473.338,473.6702,97763.0
2024-06-13 09:35:00,484.9,486.5,484.56,485.77,39741.0,473.8266,475.39,473.4943,474.6767,39741.0
2024-06-13 09:40:00,486.04,486.53,485.19,485.61,30530.0,474.9405,475.4193,474.1099,474.5203,30530.0
2024-06-13 09:45:00,485.43,485.48,484.38,484.77,35231.0,474.3445,474.3933,473.3184,473.6995,35231.0
2024-06-13 09:50:00,484.88,486.02,484.88,485.74,23690.0,473.807,474.921,473.807,474.6474,23690.0
2024-06-13 09:55:00,485.9,486.53,485.0,485.36,30285.0,474.8037,475.4193,473.9243,474.2761,30285.0
2024-06-13 10:00:00,485.37,485.68,484.51,485.08,31091.0,474.2858,474.5887,473.4455,474.0024,31091.0
2024-06-13 10:05:00,485.18,487.24,485.18,487.17,14868.0,474.1002,476.1131,474.1002,476.0447,14868.0
2024-06-13 10:10:00,487.24,487.66,486.61,487.1,17238.0,476.1131,476.5235,475.4975,475.9763,17238.0
2024-06-13 10:15:00,487.1,487.3,486.67,487.08,12843.0,475.9763,476.1717,475.5561,475.9568,12843.0
2024-06-13 10:20:00,486.94,488.08,486.94,487.02,13153.0,475.82,476.9339,475.82,475.8981,13153.0
2024-06-13 10:25:00,487.01,487.1,486.32,486.92,27460.0,475.8884,475.9763,475.2141,475.8004,27460.0
2024-06-13 10:30:00,486.94,487.21,486.17,486.96,17092.0,475.82,476.0838,475.0676,475.8395,17092.0
2024-06-13 10:35:00,487.11,487.94,487.0,487.94,9587.0,475.9861,476.7971,475.8786,476.7971,9587.0
2024-06-13 10:40:00,487.97,488.48,487.72,488.31,14332.0,476.8264,477.3248,476.5822,477.1587,14332.0
2024-06-13 10:45:00,488.31,488.47,487.71,488.01,8660.0,477.1587,477.315,476.5724,476.8655,8660.0
2024-06-13 10:50:00,487.96,488.33,487.79,487.82,13485.0,476.8167,477.1782,476.6506,476.6799,13485.0
2024-06-13 10:55:00,487.74,487.84,487.39,487.7,9460.0,476.6017,476.6994,476.2597,476.5626,9460.0
2024-06-13 11:00:00,487.6,488.33,487.56,487.92,5068.0,476.4649,477.1782,476.4258,476.7776,5068.0
2024-06-13 11:05:00,487.89,488.3,487.31,488.13,4191.0,476.7483,477.1489,476.1815,476.9828,4191.0
2024-06-13 11:10:00,488.16,488.47,487.48,487.96,13013.0,477.0121,477.315,476.3476,476.8167,13013.0
2024-06-13 11:15:00,487.96,488.08,487.1,487.1,8665.0,476.8167,476.9339,475.9763,475.9763,8665.0
2024-06-13 11:20:00,487.12,488.02,486.81,487.27,21475.0,475.9959,476.8753,475.6929,476.1424,21475.0
2024-06-13 11:25:00,487.28,488.28,487.28,488.15,14745.0,476.1522,477.1294,476.1522,477.0023,14745.0
2024-06-13 11:30:00,488.31,488.37,487.56,488.1,14219.0,477.1587,477.2173,476.4258,476.9535,14219.0
2024-06-13 11:35:00,488.06,488.83,487.98,488.75,19493.0,476.9144,477.6668,476.8362,477.5886,19493.0
2024-06-13 11:40:00,488.55,488.62,488.0,488.44,13737.0,477.3932,477.4616,476.8558,477.2857,13737.0
2024-06-13 11:45:00,488.42,488.52,488.15,488.32,17523.0,477.2662,477.3639,477.0023,477.1685,17523.0
2024-06-13 11:50:00,488.35,488.46,487.79,487.79,11728.0,477.1978,477.3053,476.6506,476.6506,11728.0
2024-06-13 11:55:00,487.92,488.07,487.15,487.15,25570.0,476.7776,476.9242,476.0252,476.0252,25570.0
2024-06-13 12:00:00,487.14,487.71,486.79,487.63,12865.0,476.0154,476.5724,475.6734,476.4942,12865.0
2024-06-13 12:05:00,487.47,488.19,487.3,488.04,5256.0,476.3379,477.0414,476.1717,476.8948,5256.0
2024-06-13 12:10:00,488.18,488.51,487.7,487.79,5160.0,477.0317,477.3541,476.5626,476.6506,5160.0
2024-06-13 12:15:00,487.87,488.12,487.58,487.7,11497.0,476.7287,476.973,476.4454,476.5626,11497.0
2024-06-13 12:20:00,487.82,487.87,487.6,487.64,5570.0,476.6799,476.7287,476.4649,476.504,5570.0
2024-06-13 12:25:00,487.5,487.53,487.08,487.11,7499.0,476.3672,476.3965,475.9568,475.9861,7499.0
2024-06-13 12:30:00,487.11,488.16,487.11,488.0,12618.0,475.9861,477.0121,475.9861,476.8558,12618.0
2024-06-13 12:35:00,488.09,489.01,488.03,488.91,12437.0,476.9437,477.8427,476.8851,477.745,12437.0
2024-06-13 12:40:00,489.0,489.62,488.79,489.53,8171.0,477.8329,478.4388,477.6277,478.3508,8171.0
2024-06-13 12:45:00,489.61,490.7,489.5,490.7,98077.0,478.429,479.4941,478.3215,479.4941,98077.0
2024-06-13 12:50:00,490.8,491.15,489.84,490.0,101426.0,479.5918,479.9338,478.6537,478.8101,101426.0
2024-06-13 12:55:00,489.78,490.47,489.75,489.78,17271.0,478.5951,479.2694,478.5658,478.5951,17271.0
2024-06-13 13:00:00,489.84,490.06,489.58,489.9,8597.0,478.6537,478.8687,478.3997,478.7124,8597.0
2024-06-13 13:05:00,489.94,490.24,489.69,490.24,5512.0,478.7515,479.0446,478.5072,479.0446,5512.0
2024-06-13 13:10:00,490.15,490.36,490.08,490.29,8008.0,478.9567,479.1619,478.8883,479.0935,8008.0
2024-06-13 13:15:00,490.25,490.41,490.09,490.25,6260.0,479.0544,479.2107,478.898,479.0544,6260.0
2024-06-13 13:20:00,490.27,490.41,489.95,490.41,18673.0,479.0739,479.2107,478.7612,479.2107,18673.0
2024-06-13 13:25:00,490.25,491.19,490.25,491.11,6835.0,479.0544,479.9729,479.0544,479.8947,6835.0
2024-06-13 13:30:00,491.05,491.09,490.62,491.09,6892.0,479.8361,479.8752,479.4159,479.8752,6892.0
2024-06-13 13:35:00,491.25,491.52,490.99,491.48,9382.0,480.0315,480.2954,479.7775,480.2563,9382.0
2024-06-13 13:40:00,491.55,491.82,491.38,491.47,3627.0,480.3247,480.5885,480.1586,480.2465,3627.0
2024-06-13 13:45:00,491.48,492.64,491.29,492.64,10033.0,480.2563,481.3898,480.0706,481.3898,10033.0
2024-06-13 13:50:00,492.51,493.09,492.45,493.09,5733.0,481.2628,481.8295,481.2041,481.8295,5733.0
2024-06-13 13:55:00,493.24,494.29,493.23,494.29,43352.0,481.9761,483.0021,481.9663,483.0021,43352.0
2024-06-13 14:00:00,494.27,494.27,493.27,493.47,25219.0,482.9826,482.9826,482.0054,482.2008,25219.0
2024-06-13 14:05:00,493.47,493.63,493.04,493.33,12862.0,482.2008,482.3572,481.7807,482.064,12862.0
2024-06-13 14:10:00,493.29,493.29,492.75,492.86,25927.0,482.025,482.025,481.4973,481.6048,25927.0
2024-06-13 14:15:00,492.8,492.91,492.04,492.67,19050.0,481.5461,481.6536,480.8035,481.4191,19050.0
2024-06-13 14:20:00,492.66,493.06,492.59,492.78,18404.0,481.4093,481.8002,481.3409,481.5266,18404.0
2024-06-13 14:25:00,492.78,493.09,492.5,493.05,13856.0,481.5266,481.8295,481.253,481.7904,13856.0
2024-06-13 14:30:00,493.09,493.28,492.99,493.01,9346.0,481.8295,482.0152,481.7318,481.7514,9346.0
2024-06-13 14:35:00,493.08,493.14,492.41,492.74,29891.0,481.8198,481.8784,481.1651,481.4875,29891.0
2024-06-13 14:40:00,492.7,492.91,492.58,492.66,11840.0,481.4484,481.6536,481.3312,481.4093,11840.0
2024-06-13 14:45:00,492.58,492.9,492.53,492.9,9710.0,481.3312,481.6439,481.2823,481.6439,9710.0
2024-06-13 14:50:00,492.93,497.88,492.7,494.45,93664.0,481.6732,486.5101,481.4484,483.1585,93664.0
2024-06-13 14:55:00,494.33,496.94,494.04,496.09,33643.0,483.0412,485.5916,482.7578,484.761,33643.0
2024-06-13 15:00:00,496.21,501.31,496.09,501.05,75409.0,484.8783,489.8618,484.761,489.6077,75409.0
2024-06-13 15:05:00,501.14,502.0,497.59,497.93,111292.0,489.6957,490.536,486.2268,486.559,111292.0
2024-06-13 15:10:00,497.74,498.28,496.8,498.01,53170.0,486.3733,486.901,485.4548,486.6372,53170.0
2024-06-13 15:15:00,498.0,498.23,497.16,497.95,39443.0,486.6274,486.8521,485.8066,486.5785,39443.0
2024-06-13 15:20:00,497.9,498.09,497.38,497.58,33306.0,486.5297,486.7153,486.0216,486.217,33306.0
2024-06-13 15:25:00,497.64,497.76,497.27,497.43,23587.0,486.2756,486.3929,485.9141,486.0704,23587.0
2024-06-13 15:30:00,497.43,497.47,496.95,497.4,29399.0,486.0704,486.1095,485.6014,486.0411,29399.0
2024-06-13 15:35:00,497.41,498.12,497.24,497.94,51081.0,486.0509,486.7447,485.8848,486.5688,51081.0
2024-06-13 15:40:00,497.97,499.15,497.5,497.72,47113.0,486.5981,487.7511,486.1388,486.3538,47113.0
2024-06-13 15:45:00,497.7,497.97,497.36,497.36,48953.0,486.3342,486.5981,486.002,486.002,48953.0
2024-06-13 15:50:00,497.33,497.91,496.96,497.83,77483.0,485.9727,486.5395,485.6111,486.4613,77483.0
2024-06-13 15:55:00,497.84,498.65,497.15,497.18,214801.0,486.471,487.2626,485.7968,485.8261,214801.0
2024-06-14 09:30:00,496.83,496.83,493.02,493.84,53809.0,485.4841,485.4841,481.7611,482.5624,53809.0
2024-06-14 09:35:00,493.73,494.56,493.5,494.38,13076.0,482.4549,483.266,482.2302,483.0901,13076.0
2024-06-14 09:40:00,494.47,495.5,494.31,494.31,13215.0,483.178,484.1845,483.0217,483.0217,13215.0
2024-06-14 09:45:00,494.18,494.18,492.67,492.94,14983.0,482.8946,482.8946,481.4191,481.6829,14983.0
2024-06-14 09:50:00,492.78,493.19,491.87,492.08,12949.0,481.5266,481.9272,480.6374,480.8426,12949.0
2024-06-14 09:55:00,492.02,493.41,492.02,492.85,10741.0,480.784,482.1422,480.784,481.595,10741.0
2024-06-14 10:00:00,492.65,493.11,491.73,492.61,23402.0,481.3996,481.8491,480.5006,481.3605,23402.0
2024-06-14 10:05:00,492.41,493.07,492.1,492.97,14281.0,481.1651,481.81,480.8621,481.7123,14281.0
2024-06-14 10:10:00,492.86,493.68,492.84,493.51,18960.0,481.6048,482.406,481.5852,482.2399,18960.0
2024-06-14 10:15:00,493.49,494.83,493.43,494.49,21208.0,482.2204,483.5298,482.1618,483.1976,21208.0
2024-06-14 10:20:00,494.5,494.97,493.44,493.56,18097.0,483.2073,483.6666,482.1715,482.2888,18097.0
2024-06-14 10:25:00,493.37,493.89,493.18,493.59,16005.0,482.1031,482.6113,481.9175,482.3181,16005.0
2024-06-14 10:30:00,493.58,493.75,492.99,493.71,7727.0,482.3083,482.4745,481.7318,482.4354,7727.0
2024-06-14 10:35:00,493.7,494.11,493.33,493.33,15398.0,482.4256,482.8262,482.064,482.064,15398.0
2024-06-14 10:40:00,493.25,494.08,493.0,493.99,8787.0,481.9859,482.7969,481.7416,482.709,8787.0
2024-06-14 10:45:00,493.89,494.39,493.28,493.67,20426.0,482.6113,483.0998,482.0152,482.3963,20426.0
2024-06-14 10:50:00,493.78,495.2,493.62,495.19,17108.0,482.5038,483.8913,482.3474,483.8816,17108.0
2024-06-14 10:55:00,495.3,495.37,494.54,494.84,26502.0,483.9891,484.0575,483.2464,483.5396,26502.0
2024-06-14 11:00:00,494.73,495.27,494.64,494.85,29903.0,483.4321,483.9597,483.3441,483.5493,29903.0
2024-06-14 11:05:00,494.77,495.15,494.49,495.0,17690.0,483.4712,483.8425,483.1976,483.6959,17690.0
2024-06-14 11:10:00,495.0,496.11,494.97,495.98,16282.0,483.6959,484.7806,483.6666,484.6535,16282.0
2024-06-14 11:15:00,495.86,496.03,495.13,495.49,24536.0,484.5363,484.7024,483.8229,484.1747,24536.0
2024-06-14 11:20:00,495.5,495.58,494.69,495.01,33297.0,484.1845,484.2627,483.393,483.7057,33297.0
2024-06-14 11:25:00,495.0,495.56,494.91,495.01,35991.0,483.6959,484.2431,483.608,483.7057,35991.0
2024-06-14 11:30:00,495.17,495.62,495.11,495.53,9606.0,483.862,484.3017,483.8034,484.2138,9606.0
2024-06-14 11:35:00,495.53,496.02,495.53,495.74,15060.0,484.2138,484.6926,484.2138,484.419,15060.0
2024-06-14 11:40:00,495.75,495.83,495.39,495.64,20454.0,484.4288,484.507,484.077,484.3213,20454.0
2024-06-14 11:45:00,495.49,496.15,495.15,496.14,18464.0,484.1747,484.8196,483.8425,484.8099,18464.0
2024-06-14 11:50:00,496.12,496.5,495.67,496.11,40975.0,484.7903,485.1617,484.3506,484.7806,40975.0
2024-06-14 11:55:00,496.11,496.25,495.23,495.77,19951.0,484.7806,484.9174,483.9207,484.4483,19951.0
2024-06-14 12:00:00,495.58,495.87,494.92,495.08,19685.0,484.2627,484.546,483.6177,483.7741,19685.0
2024-06-14 12:05:00,495.08,495.66,494.88,495.49,14746.0,483.7741,484.3408,483.5786,484.1747,14746.0
2024-06-14 12:10:00,495.65,496.19,495.57,496.12,10434.0,484.3311,484.8587,484.2529,484.7903,10434.0
2024-06-14 12:15:00,496.12,496.28,495.65,495.66,8569.0,484.7903,484.9467,484.3311,484.3408,8569.0
2024-06-14 12:20:00,495.57,495.74,495.43,495.58,6194.0,484.2529,484.419,484.1161,484.2627,6194.0
2024-06-14 12:25:00,495.59,495.74,495.21,495.42,8078.0,484.2724,484.419,483.9011,484.1063,8078.0
2024-06-14 12:30:00,495.33,495.53,495.09,495.41,11601.0,484.0184,484.2138,483.7839,484.0965,11601.0
2024-06-14 12:35:00,495.32,496.1,495.32,495.99,5625.0,484.0086,484.7708,484.0086,484.6633,5625.0
2024-06-14 12:40:00,496.15,496.2,495.79,496.18,6095.0,484.8196,484.8685,484.4679,484.849,6095.0
2024-06-14 12:45:00,496.29,496.38,495.74,496.03,7880.0,484.9564,485.0444,484.419,484.7024,7880.0
2024-06-14 12:50:00,496.25,496.25,495.73,495.76,2371.0,484.9174,484.9174,484.4092,484.4385,2371.0
2024-06-14 12:55:00,495.74,496.45,495.73,496.03,5987.0,484.419,485.1128,484.4092,484.7024,5987.0
2024-06-14 13:00:00,495.89,495.95,495.66,495.7,6490.0,484.5656,484.6242,484.3408,484.3799,6490.0
2024-06-14 13:05:00,495.75,496.03,495.71,496.02,8794.0,484.4288,484.7024,484.3897,484.6926,8794.0
2024-06-14 13:10:00,496.02,496.23,495.83,495.91,9759.0,484.6926,484.8978,484.507,484.5851,9759.0
2024-06-14 13:15:00,495.98,496.3,495.93,496.29,5024.0,484.6535,484.9662,484.6047,484.9564,5024.0
2024-06-14 13:20:00,496.26,496.32,495.68,496.0,14849.0,484.9271,484.9858,484.3604,484.6731,14849.0
2024-06-14 13:25:00,496.05,496.34,495.89,495.93,11876.0,484.7219,485.0053,484.5656,484.6047,11876.0
2024-06-14 13:30:00,495.95,495.98,495.62,495.94,12192.0,484.6242,484.6535,484.3017,484.6144,12192.0
2024-06-14 13:35:00,495.94,496.28,495.66,496.1,26814.0,484.6144,484.9467,484.3408,484.7708,26814.0
2024-06-14 13:40:00,496.02,496.09,495.57,495.58,21438.0,484.6926,484.761,484.2529,484.2627,21438.0
2024-06-14 13:45:00,495.6,496.25,495.58,496.22,23357.0,484.2822,484.9174,484.2627,484.888,23357.0
2024-06-14 13:50:00,496.28,496.98,496.13,496.89,16511.0,484.9467,485.6307,484.8001,485.5427,16511.0
2024-06-14 13:55:00,496.9,497.0,496.63,496.86,13507.0,485.5525,485.6502,485.2887,485.5134,13507.0
2024-06-14 14:00:00,496.92,496.92,496.26,496.63,15886.0,485.5721,485.5721,484.9271,485.2887,15886.0
2024-06-14 14:05:00,496.59,496.96,496.57,496.74,12481.0,485.2496,485.6111,485.2301,485.3962,12481.0
2024-06-14 14:10:00,496.84,497.15,496.59,497.01,33361.0,485.4939,485.7968,485.2496,485.66,33361.0
2024-06-14 14:15:00,497.0,497.42,496.96,497.42,7194.0,485.6502,486.0606,485.6111,486.0606,7194.0
2024-06-14 14:20:00,497.39,497.78,497.32,497.34,12961.0,486.0313,486.4124,485.9629,485.9825,12961.0
2024-06-14 14:25:00,497.41,497.7,497.33,497.48,31426.0,486.0509,486.3342,485.9727,486.1193,31426.0
2024-06-14 14:30:00,497.48,497.83,497.02,497.55,17230.0,486.1193,486.4613,485.6698,486.1877,17230.0
2024-06-14 14:35:00,497.53,497.85,497.4,497.42,12716.0,486.1681,486.4808,486.0411,486.0606,12716.0
2024-06-14 14:40:00,497.42,497.42,496.7,497.15,12529.0,486.0606,486.0606,485.3571,485.7968,12529.0
2024-06-14 14:45:00,497.25,497.41,497.07,497.07,6353.0,485.8945,486.0509,485.7186,485.7186,6353.0
2024-06-14 14:50:00,497.14,497.45,497.14,497.45,3382.0,485.787,486.09,485.787,486.09,3382.0
2024-06-14 14:55:00,497.38,497.58,497.25,497.25,10612.0,486.0216,486.217,485.8945,485.8945,10612.0
2024-06-14 15:00:00,497.29,497.43,497.01,497.28,4627.0,485.9336,486.0704,485.66,485.9238,4627.0
2024-06-14 15:05:00,497.32,497.51,497.27,497.35,10252.0,485.9629,486.1486,485.9141,485.9922,10252.0
2024-06-14 15:10:00,497.35,497.36,496.95,497.02,8404.0,485.9922,486.002,485.6014,485.6698,8404.0
2024-06-14 15:15:00,497.07,497.2,496.96,497.2,7339.0,485.7186,485.8457,485.6111,485.8457,7339.0
2024-06-14 15:20:00,497.23,497.23,496.5,496.74,9825.0,485.875,485.875,485.1617,485.3962,9825.0
2024-06-14 15:25:00,496.56,497.15,496.55,497.14,14523.0,485.2203,485.7968,485.2105,485.787,14523.0
2024-06-14 15:30:00,497.13,497.37,496.74,496.78,17752.0,485.7773,486.0118,485.3962,485.4353,17752.0
2024-06-14 15:35:00,496.87,496.94,496.35,496.85,14206.0,485.5232,485.5916,485.0151,485.5037,14206.0
2024-06-14 15:40:00,496.66,497.06,496.34,496.34,13242.0,485.318,485.7089,485.0053,485.0053,13242.0
2024-06-14 15:45:00,496.37,496.56,496.13,496.17,20670.0,485.0346,485.2203,484.8001,484.8392,20670.0
2024-06-14 15:50:00,496.18,496.55,495.74,496.54,31411.0,484.849,485.2105,484.419,485.2007,31411.0
2024-06-14 15:55:00,496.53,497.19,496.31,497.07,119038.0,485.191,485.8359,484.976,485.7186,119038.0
2024-06-17 09:30:00,491.33,493.12,490.57,492.49,47799.0,482.1706,483.9272,481.4247,483.3089,47799.0
2024-06-17 09:35:00,492.49,492.96,490.62,490.62,25946.0,483.3089,483.7702,481.4738,481.4738,25946.0
2024-06-17 09:40:00,490.52,490.52,489.26,490.25,17750.0,481.3757,481.3757,480.1392,481.1107,17750.0
2024-06-17 09:45:00,490.95,492.21,490.92,491.27,23097.0,481.7977,483.0342,481.7682,482.1117,23097.0
2024-06-17 09:50:00,491.44,492.03,491.31,491.47,6166.0,482.2785,482.8575,482.1509,482.308,6166.0
2024-06-17 09:55:00,491.49,491.59,490.29,490.42,12120.0,482.3276,482.4257,481.15,481.2775,12120.0
2024-06-17 10:00:00,490.42,491.11,490.29,490.64,13025.0,481.2775,481.9547,481.15,481.4934,13025.0
2024-06-17 10:05:00,490.76,490.76,490.09,490.34,10926.0,481.6112,481.6112,480.9537,481.199,10926.0
2024-06-17 10:10:00,490.34,490.34,489.17,490.02,20550.0,481.199,481.199,480.0508,480.885,20550.0
2024-06-17 10:15:00,490.05,490.26,488.83,488.92,15540.0,480.9144,481.1205,479.7172,479.8055,15540.0
2024-06-17 10:20:00,488.9,489.26,488.69,488.87,15212.0,479.7859,480.1392,479.5798,479.7564,15212.0
2024-06-17 10:25:00,488.93,490.48,488.77,490.11,54747.0,479.8153,481.3364,479.6583,480.9733,54747.0
2024-06-17 10:30:00,489.94,490.23,489.28,489.36,8378.0,480.8065,481.0911,480.1588,480.2373,8378.0
2024-06-17 10:35:00,489.22,489.41,488.97,489.4,4227.0,480.0999,480.2864,479.8546,480.2765,4227.0
2024-06-17 10:40:00,489.3,489.96,489.3,489.73,11551.0,480.1784,480.8261,480.1784,480.6004,11551.0
2024-06-17 10:45:00,489.75,490.35,489.46,490.03,31588.0,480.62,481.2088,480.3354,480.8948,31588.0
2024-06-17 10:50:00,490.18,490.18,489.71,489.85,4880.0,481.042,481.042,480.5808,480.7182,4880.0
2024-06-17 10:55:00,489.78,490.09,489.77,489.8,5939.0,480.6495,480.9537,480.6396,480.6691,5939.0
2024-06-17 11:00:00,489.94,490.54,489.88,490.2,7316.0,480.8065,481.3953,480.7476,481.0616,7316.0
2024-06-17 11:05:00,490.29,490.36,490.01,490.08,3632.0,481.15,481.2187,480.8752,480.9439,3632.0
2024-06-17 11:10:00,490.15,490.34,490.05,490.25,12530.0,481.0126,481.199,480.9144,481.1107,12530.0
2024-06-17 11:15:00,490.3,490.77,490.24,490.58,19796.0,481.1598,481.621,481.1009,481.4345,19796.0
2024-06-17 11:20:00,490.59,490.78,490.44,490.7,12897.0,481.4444,481.6308,481.2972,481.5523,12897.0
2024-06-17 11:25:00,490.61,490.61,490.08,490.08,6445.0,481.464,481.464,480.9439,480.9439,6445.0
2024-06-17 11:30:00,490.25,490.5,490.0,490.14,11858.0,481.1107,481.356,480.8654,481.0028,11858.0
2024-06-17 11:35:00,490.14,490.15,489.25,489.72,10336.0,481.0028,481.0126,480.1293,480.5906,10336.0
2024-06-17 11:40:00,489.71,489.84,489.56,489.56,6870.0,480.5808,480.7083,480.4336,480.4336,6870.0
2024-06-17 11:45:00,489.69,489.83,489.48,489.75,7270.0,480.5611,480.6985,480.3551,480.62,7270.0
2024-06-17 11:50:00,489.75,489.76,489.44,489.54,8626.0,480.62,480.6298,480.3158,480.4139,8626.0
2024-06-17 11:55:00,489.56,490.08,489.53,490.0,6855.0,480.4336,480.9439,480.4041,480.8654,6855.0
2024-06-17 12:00:00,490.08,490.08,489.85,489.97,7758.0,480.9439,480.9439,480.7182,480.8359,7758.0
2024-06-17 12:05:00,489.99,490.15,489.84,489.85,8736.0,480.8555,481.0126,480.7083,480.7182,8736.0
2024-06-17 12:10:00,489.82,489.88,489.62,489.63,2387.0,480.6887,480.7476,480.4924,480.5023,2387.0
2024-06-17 12:15:00,489.64,489.78,489.41,489.55,6613.0,480.5121,480.6495,480.2864,480.4238,6613.0
2024-06-17 12:20:00,489.5,490.18,489.42,490.02,7476.0,480.3747,481.042,480.2962,480.885,7476.0
2024-06-17 12:25:00,489.99,490.26,489.81,490.09,18554.0,480.8555,481.1205,480.6789,480.9537,18554.0
2024-06-17 12:30:00,490.27,490.36,490.0,490.27,27865.0,481.1303,481.2187,480.8654,481.1303,27865.0
2024-06-17 12:35:00,490.17,490.82,490.17,490.73,4761.0,481.0322,481.6701,481.0322,481.5818,4761.0
2024-06-17 12:40:00,490.73,491.04,490.36,490.36,7082.0,481.5818,481.886,481.2187,481.2187,7082.0
2024-06-17 12:45:00,490.42,490.56,490.39,490.55,19578.0,481.2775,481.4149,481.2481,481.4051,19578.0
2024-06-17 12:50:00,490.56,490.6,490.05,490.21,3578.0,481.4149,481.4542,480.9144,481.0714,3578.0
2024-06-17 12:55:00,490.21,490.21,489.82,489.92,6519.0,481.0714,481.0714,480.6887,480.7869,6519.0
2024-06-17 13:00:00,489.87,490.29,489.87,490.17,23516.0,480.7378,481.15,480.7378,481.0322,23516.0
2024-06-17 13:05:00,490.17,490.17,489.77,489.87,2446.0,481.0322,481.0322,480.6396,480.7378,2446.0
2024-06-17 13:10:00,489.82,489.99,489.82,489.87,3657.0,480.6887,480.8555,480.6887,480.7378,3657.0
2024-06-17 13:15:00,489.92,490.09,489.8,490.05,13543.0,480.7869,480.9537,480.6691,480.9144,13543.0
2024-06-17 13:20:00,490.06,490.18,489.33,489.38,13913.0,480.9242,481.042,480.2079,480.2569,13913.0
2024-06-17 13:25:00,489.47,489.47,489.24,489.36,5770.0,480.3452,480.3452,480.1195,480.2373,5770.0
2024-06-17 13:30:00,489.34,489.81,489.34,489.52,8964.0,480.2177,480.6789,480.2177,480.3943,8964.0
2024-06-17 13:35:00,489.54,489.64,489.35,489.5,7096.0,480.4139,480.5121,480.2275,480.3747,7096.0
2024-06-17 13:40:00,489.55,489.56,489.02,489.02,5156.0,480.4238,480.4336,479.9036,479.9036,5156.0
2024-06-17 13:45:00,489.12,489.19,488.98,489.0,11071.0,480.0018,480.0705,479.8644,479.884,11071.0
2024-06-17 13:50:00,489.14,489.44,489.07,489.23,7138.0,480.0214,480.3158,479.9527,480.1097,7138.0
2024-06-17 13:55:00,489.17,489.51,489.04,489.17,8682.0,480.0508,480.3845,479.9233,480.0508,8682.0
2024-06-17 14:00:00,489.31,489.68,489.18,489.61,11559.0,480.1882,480.5513,480.0606,480.4826,11559.0
2024-06-17 14:05:00,489.68,489.76,489.51,489.59,11005.0,480.5513,480.6298,480.3845,480.463,11005.0
2024-06-17 14:10:00,489.73,489.95,489.5,489.55,13011.0,480.6004,480.8163,480.3747,480.4238,13011.0
2024-06-17 14:15:00,489.45,489.93,489.36,489.75,17002.0,480.3256,480.7967,480.2373,480.62,17002.0
2024-06-17 14:20:00,489.63,490.15,489.63,490.08,6456.0,480.5023,481.0126,480.5023,480.9439,6456.0
2024-06-17 14:25:00,489.99,490.7,489.66,490.58,11725.0,480.8555,481.5523,480.5317,481.4345,11725.0
2024-06-17 14:30:00,490.6,490.96,490.47,490.47,9383.0,481.4542,481.8075,481.3266,481.3266,9383.0
2024-06-17 14:35:00,490.62,490.75,490.22,490.22,4856.0,481.4738,481.6014,481.0813,481.0813,4856.0
2024-06-17 14:40:00,490.23,490.56,490.16,490.23,6634.0,481.0911,481.4149,481.0224,481.0911,6634.0
2024-06-17 14:45:00,490.2,490.2,489.65,489.76,8674.0,481.0616,481.0616,480.5219,480.6298,8674.0
2024-06-17 14:50:00,489.62,489.94,489.62,489.67,7108.0,480.4924,480.8065,480.4924,480.5415,7108.0
2024-06-17 14:55:00,489.77,489.88,489.68,489.86,4377.0,480.6396,480.7476,480.5513,480.728,4377.0
2024-06-17 15:00:00,489.68,490.17,489.68,489.84,9442.0,480.5513,481.0322,480.5513,480.7083,9442.0
2024-06-17 15:05:00,489.92,490.01,489.61,489.87,8057.0,480.7869,480.8752,480.4826,480.7378,8057.0
2024-06-17 15:10:00,489.8,490.22,489.8,489.98,7161.0,480.6691,481.0813,480.6691,480.8457,7161.0
2024-06-17 15:15:00,490.11,490.2,489.8,490.05,12452.0,480.9733,481.0616,480.6691,480.9144,12452.0
2024-06-17 15:20:00,490.05,490.22,489.92,490.22,6333.0,480.9144,481.0813,480.7869,481.0813,6333.0
2024-06-17 15:25:00,490.07,490.08,489.68,489.69,7911.0,480.9341,480.9439,480.5513,480.5611,7911.0
2024-06-17 15:30:00,489.8,490.09,489.66,490.03,14138.0,480.6691,480.9537,480.5317,480.8948,14138.0
2024-06-17 15:35:00,490.03,490.17,489.89,490.05,18114.0,480.8948,481.0322,480.7574,480.9144,18114.0
2024-06-17 15:40:00,490.05,490.2,489.82,489.93,17284.0,480.9144,481.0616,480.6887,480.7967,17284.0
2024-06-17 15:45:00,489.84,490.02,489.21,489.29,18564.0,480.7083,480.885,480.0901,480.1686,18564.0
2024-06-17 15:50:00,489.22,489.75,489.11,489.62,52763.0,480.0999,480.62,479.992,480.4924,52763.0
2024-06-17 15:55:00,489.71,489.71,489.06,489.07,122698.0,480.5808,480.5808,479.9429,479.9527,122698.0
2024-06-18 09:30:00,490.71,491.66,488.69,488.91,68062.0,481.5621,482.4944,479.5798,479.7957,68062.0
2024-06-18 09:35:00,488.6,489.93,488.6,489.67,16584.0,479.4915,480.7967,479.4915,480.5415,16584.0
2024-06-18 09:40:00,489.68,490.66,488.96,489.73,33359.0,480.5513,481.5131,479.8447,480.6004,33359.0
2024-06-18 09:45:00,489.75,490.22,489.0,489.09,22196.0,480.62,481.0813,479.884,479.9723,22196.0
2024-06-18 09:50:00,489.07,489.23,488.67,489.0,5768.0,479.9527,480.1097,479.5602,479.884,5768.0
2024-06-18 09:55:00,488.82,489.69,488.51,489.35,22982.0,479.7074,480.5611,479.4031,480.2275,22982.0
2024-06-18 10:00:00,489.36,490.18,489.29,489.62,30411.0,480.2373,481.042,480.1686,480.4924,30411.0
2024-06-18 10:05:00,489.62,489.62,488.16,488.3,11559.0,480.4924,480.4924,479.0597,479.1971,11559.0
2024-06-18 10:10:00,488.4,488.51,487.96,487.96,14173.0,479.2952,479.4031,478.8634,478.8634,14173.0
2024-06-18 10:15:00,487.92,488.65,487.76,488.38,15723.0,478.8241,479.5405,478.6671,479.2756,15723.0
2024-06-18 10:20:00,488.49,488.69,488.26,488.29,20180.0,479.3835,479.5798,479.1578,479.1872,20180.0
2024-06-18 10:25:00,488.3,488.32,487.62,487.75,15917.0,479.1971,479.2167,478.5297,478.6573,15917.0
2024-06-18 10:30:00,487.63,488.1,487.63,487.95,14656.0,478.5395,479.0008,478.5395,478.8536,14656.0
2024-06-18 10:35:00,487.97,487.99,487.52,487.53,5410.0,478.8732,478.8928,478.4316,478.4414,5410.0
2024-06-18 10:40:00,487.52,487.52,487.0,487.24,15350.0,478.4316,478.4316,477.9213,478.1568,15350.0
2024-06-18 10:45:00,487.3,487.95,487.29,487.38,14555.0,478.2157,478.8536,478.2059,478.2942,14555.0
2024-06-18 10:50:00,487.38,487.38,485.98,486.23,31827.0,478.2942,478.2942,476.9203,477.1656,31827.0
2024-06-18 10:55:00,486.23,486.81,485.97,486.54,25063.0,477.1656,477.7348,476.9105,477.4699,25063.0
2024-06-18 11:00:00,486.43,486.44,485.87,486.11,10126.0,477.3619,477.3717,476.8124,477.0479,10126.0
2024-06-18 11:05:00,486.11,486.7,486.1,486.35,8731.0,477.0479,477.6269,477.0381,477.2834,8731.0
2024-06-18 11:10:00,486.19,486.39,485.9,486.31,14959.0,477.1264,477.3227,476.8418,477.2442,14959.0
2024-06-18 11:15:00,486.31,486.48,485.81,486.05,22005.0,477.2442,477.411,476.7535,476.989,22005.0
2024-06-18 11:20:00,485.91,486.05,485.63,485.65,11990.0,476.8516,476.989,476.5768,476.5965,11990.0
2024-06-18 11:25:00,485.62,486.31,485.62,486.3,20513.0,476.567,477.2442,476.567,477.2343,20513.0
2024-06-18 11:30:00,486.09,486.18,485.57,485.57,9463.0,477.0283,477.1166,476.5179,476.5179,9463.0
2024-06-18 11:35:00,485.66,485.85,485.34,485.48,21146.0,476.6063,476.7927,476.2922,476.4296,21146.0
2024-06-18 11:40:00,485.74,485.75,485.47,485.68,10944.0,476.6848,476.6946,476.4198,476.6259,10944.0
2024-06-18 11:45:00,485.56,485.82,484.84,484.97,24792.0,476.5081,476.7633,475.8016,475.9291,24792.0
2024-06-18 11:50:00,485.05,485.21,484.84,484.84,20364.0,476.0076,476.1647,475.8016,475.8016,20364.0
2024-06-18 11:55:00,484.9,484.97,484.64,484.76,12362.0,475.8604,475.9291,475.6053,475.723,12362.0
2024-06-18 12:00:00,484.76,485.59,484.75,485.11,24232.0,475.723,476.5376,475.7132,476.0665,24232.0
2024-06-18 12:05:00,485.13,485.24,484.83,485.06,16439.0,476.0861,476.1941,475.7917,476.0175,16439.0
2024-06-18 12:10:00,485.12,485.13,484.86,484.9,10702.0,476.0763,476.0861,475.8212,475.8604,10702.0
2024-06-18 12:15:00,484.89,485.11,484.73,484.73,5473.0,475.8506,476.0665,475.6936,475.6936,5473.0
2024-06-18 12:20:00,484.8,485.2,484.74,485.05,13505.0,475.7623,476.1548,475.7034,476.0076,13505.0
2024-06-18 12:25:00,485.19,485.35,484.64,484.88,22732.0,476.145,476.302,475.6053,475.8408,22732.0
2024-06-18 12:30:00,484.81,485.1,484.5,484.52,25072.0,475.7721,476.0567,475.4679,475.4875,25072.0
2024-06-18 12:35:00,484.4,484.66,484.27,484.59,21924.0,475.3698,475.6249,475.2422,475.5562,21924.0
2024-06-18 12:40:00,484.58,485.09,484.39,485.02,10055.0,475.5464,476.0469,475.3599,475.9782,10055.0
2024-06-18 12:45:00,485.18,485.18,484.95,485.08,3851.0,476.1352,476.1352,475.9095,476.0371,3851.0
2024-06-18 12:50:00,485.01,485.22,484.8,484.85,8438.0,475.9684,476.1745,475.7623,475.8114,8438.0
2024-06-18 12:55:00,484.82,485.51,484.82,485.18,21705.0,475.7819,476.4591,475.7819,476.1352,21705.0
2024-06-18 13:00:00,485.22,485.23,484.67,484.87,7579.0,476.1745,476.1843,475.6347,475.831,7579.0
2024-06-18 13:05:00,484.96,485.36,484.86,485.36,8285.0,475.9193,476.3119,475.8212,476.3119,8285.0
2024-06-18 13:10:00,485.36,485.42,485.24,485.31,6718.0,476.3119,476.3707,476.1941,476.2628,6718.0
2024-06-18 13:15:00,485.36,485.36,484.87,484.91,5821.0,476.3119,476.3119,475.831,475.8702,5821.0
2024-06-18 13:20:00,485.0,485.27,484.94,485.16,13326.0,475.9586,476.2235,475.8997,476.1156,13326.0
2024-06-18 13:25:00,485.04,485.13,484.75,484.92,11698.0,475.9978,476.0861,475.7132,475.8801,11698.0
2024-06-18 13:30:00,484.85,485.07,484.85,484.97,9510.0,475.8114,476.0273,475.8114,475.9291,9510.0
2024-06-18 13:35:00,484.97,485.21,484.8,484.9,8893.0,475.9291,476.1647,475.7623,475.8604,8893.0
2024-06-18 13:40:00,484.93,485.2,484.86,485.09,8435.0,475.8899,476.1548,475.8212,476.0469,8435.0
2024-06-18 13:45:00,484.99,485.45,484.99,485.35,5598.0,475.9488,476.4002,475.9488,476.302,5598.0
2024-06-18 13:50:00,485.35,485.37,485.06,485.11,4223.0,476.302,476.3217,476.0175,476.0665,4223.0
2024-06-18 13:55:00,485.0,485.93,485.0,485.75,13052.0,475.9586,476.8712,475.9586,476.6946,13052.0
2024-06-18 14:00:00,485.75,485.85,485.28,485.57,22724.0,476.6946,476.7927,476.2334,476.5179,22724.0
2024-06-18 14:05:00,485.57,485.64,485.4,485.48,8664.0,476.5179,476.5866,476.3511,476.4296,8664.0
2024-06-18 14:10:00,485.42,485.55,484.89,485.0,15479.0,476.3707,476.4983,475.8506,475.9586,15479.0
2024-06-18 14:15:00,484.9,484.9,484.47,484.47,23180.0,475.8604,475.8604,475.4385,475.4385,23180.0
2024-06-18 14:20:00,484.37,484.55,484.37,484.49,12223.0,475.3403,475.517,475.3403,475.4581,12223.0
2024-06-18 14:25:00,484.52,484.57,484.4,484.46,13363.0,475.4875,475.5366,475.3698,475.4286,13363.0
2024-06-18 14:30:00,484.35,484.64,484.29,484.52,13674.0,475.3207,475.6053,475.2618,475.4875,13674.0
2024-06-18 14:35:00,484.5,484.62,484.0,484.2,17328.0,475.4679,475.5857,474.9772,475.1735,17328.0
2024-06-18 14:40:00,484.29,484.41,484.11,484.4,18333.0,475.2618,475.3796,475.0852,475.3698,18333.0
2024-06-18 14:45:00,484.36,484.4,483.69,483.79,15107.0,475.3305,475.3698,474.673,474.7711,15107.0
2024-06-18 14:50:00,483.86,484.18,483.77,483.88,11247.0,474.8398,475.1539,474.7515,474.8595,11247.0
2024-06-18 14:55:00,483.77,483.97,483.2,483.28,18645.0,474.7515,474.9478,474.1921,474.2706,18645.0
2024-06-18 15:00:00,483.2,483.33,482.04,482.07,23754.0,474.1921,474.3197,473.0538,473.0832,23754.0
2024-06-18 15:05:00,482.09,482.09,480.81,481.22,26847.0,473.1028,473.1028,471.8467,472.249,26847.0
2024-06-18 15:10:00,481.27,481.36,480.3,480.5,43476.0,472.2981,472.3864,471.3462,471.5425,43476.0
2024-06-18 15:15:00,480.3,480.66,479.77,479.85,36929.0,471.3462,471.6995,470.8261,470.9046,36929.0
2024-06-18 15:20:00,479.71,480.0,479.04,479.41,53001.0,470.7672,471.0518,470.1097,470.4728,53001.0
2024-06-18 15:25:00,479.51,479.84,479.22,479.58,29576.0,470.5709,470.8948,470.2863,470.6396,29576.0
2024-06-18 15:30:00,479.58,480.92,479.58,480.78,31300.0,470.6396,471.9546,470.6396,471.8172,31300.0
2024-06-18 15:35:00,480.87,481.97,480.78,481.97,32776.0,471.9056,472.9851,471.8172,472.9851,32776.0
2024-06-18 15:40:00,481.96,482.21,481.17,481.24,46455.0,472.9752,473.2206,472.2,472.2687,46455.0
2024-06-18 15:45:00,481.21,481.24,480.71,480.95,57610.0,472.2392,472.2687,471.7485,471.9841,57610.0
2024-06-18 15:50:00,480.98,482.15,480.94,481.18,53907.0,472.0135,473.1617,471.9743,472.2098,53907.0
2024-06-18 15:55:00,481.17,481.31,480.38,481.12,182723.0,472.2,472.3374,471.4247,472.1509,182723.0
2024-06-20 09:30:00,480.04,480.83,478.11,479.96,149379.0,471.091,471.8663,469.197,471.0125,149379.0
2024-06-20 09:35:00,479.98,480.33,478.55,479.88,27141.0,471.0322,471.3756,469.6288,470.934,27141.0
2024-06-20 09:40:00,479.75,480.51,479.5,479.95,38425.0,470.8064,471.5523,470.5611,471.0027,38425.0
2024-06-20 09:45:00,480.15,481.64,479.91,481.25,35223.0,471.199,472.6612,470.9635,472.2785,35223.0
2024-06-20 09:50:00,481.31,481.63,480.25,480.25,33097.0,472.3374,472.6514,471.2971,471.2971,33097.0
2024-06-20 09:55:00,480.75,480.76,479.79,480.03,25708.0,471.7878,471.7976,470.8457,471.0812,25708.0
2024-06-20 10:00:00,480.09,480.75,479.65,480.51,41572.0,471.1401,471.7878,470.7083,471.5523,41572.0
2024-06-20 10:05:00,480.51,481.26,480.33,480.33,18677.0,471.5523,472.2883,471.3756,471.3756,18677.0
2024-06-20 10:10:00,480.27,480.81,479.57,480.79,55232.0,471.3167,471.8467,470.6298,471.8271,55232.0
2024-06-20 10:15:00,480.82,481.8,480.18,481.31,39999.0,471.8565,472.8182,471.2284,472.3374,39999.0
2024-06-20 10:20:00,481.13,482.71,481.1,481.9,38010.0,472.1607,473.7113,472.1313,472.9164,38010.0
2024-06-20 10:25:00,481.81,482.26,481.19,481.19,14133.0,472.828,473.2697,472.2196,472.2196,14133.0
2024-06-20 10:30:00,481.27,481.52,480.91,481.35,21328.0,472.2981,472.5434,471.9448,472.3766,21328.0
2024-06-20 10:35:00,481.27,481.27,479.56,479.66,21669.0,472.2981,472.2981,470.62,470.7181,21669.0
2024-06-20 10:40:00,479.74,479.87,478.26,479.21,80885.0,470.7966,470.9242,469.3442,470.2765,80885.0
2024-06-20 10:45:00,479.05,480.26,479.0,480.0,44193.0,470.1195,471.3069,470.0704,471.0518,44193.0
2024-06-20 10:50:00,480.0,480.15,479.77,480.0,43105.0,471.0518,471.199,470.8261,471.0518,43105.0
2024-06-20 10:55:00,480.08,480.31,479.9,480.19,61386.0,471.1303,471.356,470.9536,471.2382,61386.0
2024-06-20 11:00:00,480.26,480.9,479.26,479.54,33401.0,471.3069,471.935,470.3256,470.6004,33401.0
2024-06-20 11:05:00,479.55,480.44,479.43,480.12,39628.0,470.6102,471.4836,470.4924,471.1695,39628.0
2024-06-20 11:10:00,480.24,481.0,480.08,480.89,24403.0,471.2873,472.0331,471.1303,471.9252,24403.0
2024-06-20 11:15:00,480.89,481.33,480.67,480.92,19673.0,471.9252,472.357,471.7093,471.9546,19673.0
2024-06-20 11:20:00,481.05,481.38,480.79,481.24,13952.0,472.0822,472.4061,471.8271,472.2687,13952.0
2024-06-20 11:25:00,481.31,481.38,480.8,481.33,23896.0,472.3374,472.4061,471.8369,472.357,23896.0
2024-06-20 11:30:00,481.33,481.41,480.92,481.26,32497.0,472.357,472.4355,471.9546,472.2883,32497.0
2024-06-20 11:35:00,481.26,481.39,481.03,481.13,51635.0,472.2883,472.4159,472.0626,472.1607,51635.0
2024-06-20 11:40:00,481.11,481.53,481.0,481.2,51968.0,472.1411,472.5533,472.0331,472.2294,51968.0
2024-06-20 11:45:00,481.2,481.53,481.12,481.45,38811.0,472.2294,472.5533,472.1509,472.4748,38811.0
2024-06-20 11:50:00,481.31,481.48,480.85,480.9,13123.0,472.3374,472.5042,471.8859,471.935,13123.0
2024-06-20 11:55:00,480.93,481.02,480.5,480.63,38763.0,471.9644,472.0528,471.5425,471.67,38763.0
2024-06-20 12:00:00,480.68,480.89,480.03,480.03,42938.0,471.7191,471.9252,471.0812,471.0812,42938.0
2024-06-20 12:05:00,480.18,480.49,480.0,480.4,29129.0,471.2284,471.5326,471.0518,471.4443,29129.0
2024-06-20 12:10:00,480.46,481.23,480.43,481.23,12331.0,471.5032,472.2589,471.4738,472.2589,12331.0
2024-06-20 12:15:00,481.14,481.27,480.93,481.02,19804.0,472.1705,472.2981,471.9644,472.0528,19804.0
2024-06-20 12:20:00,481.08,482.16,481.07,481.3,23824.0,472.1116,473.1715,472.1018,472.3275,23824.0
2024-06-20 12:25:00,481.42,482.27,481.42,482.13,26200.0,472.4453,473.2795,472.4453,473.1421,26200.0
2024-06-20 12:30:00,482.0,482.54,481.81,482.42,22305.0,473.0145,473.5444,472.828,473.4267,22305.0
2024-06-20 12:35:00,482.35,482.42,481.53,481.55,14412.0,473.358,473.4267,472.5533,472.5729,14412.0
2024-06-20 12:40:00,481.6,481.61,481.09,481.39,14169.0,472.622,472.6318,472.1215,472.4159,14169.0
2024-06-20 12:45:00,481.4,481.98,481.39,481.89,17278.0,472.4257,472.9949,472.4159,472.9065,17278.0
2024-06-20 12:50:00,481.89,481.89,481.4,481.56,9151.0,472.9065,472.9065,472.4257,472.5827,9151.0
2024-06-20 12:55:00,481.42,481.84,481.32,481.45,12043.0,472.4453,472.8575,472.3472,472.4748,12043.0
2024-06-20 13:00:00,481.45,482.0,481.45,481.91,16786.0,472.4748,473.0145,472.4748,472.9262,16786.0
2024-06-20 13:05:00,481.91,482.03,481.75,481.75,7114.0,472.9262,473.0439,472.7692,472.7692,7114.0
2024-06-20 13:10:00,481.85,481.93,481.39,481.67,12974.0,472.8673,472.9458,472.4159,472.6907,12974.0
2024-06-20 13:15:00,481.71,481.76,481.46,481.5,7755.0,472.7299,472.779,472.4846,472.5238,7755.0
2024-06-20 13:20:00,481.62,481.69,481.14,481.39,14912.0,472.6416,472.7103,472.1705,472.4159,14912.0
2024-06-20 13:25:00,481.4,482.02,481.19,481.98,16839.0,472.4257,473.0341,472.2196,472.9949,16839.0
2024-06-20 13:30:00,482.01,483.22,481.98,483.22,17206.0,473.0243,474.2118,472.9949,474.2118,17206.0
2024-06-20 13:35:00,483.24,483.41,482.99,483.17,9787.0,474.2314,474.3982,473.986,474.1627,9787.0
2024-06-20 13:40:00,483.07,484.42,482.82,484.3,17332.0,474.0646,475.3894,473.8192,475.2716,17332.0
2024-06-20 13:45:00,484.36,484.78,483.7,483.89,39650.0,475.3305,475.7427,474.6828,474.8693,39650.0
2024-06-20 13:50:00,484.08,484.38,483.71,484.23,27662.0,475.0557,475.3501,474.6926,475.2029,27662.0
2024-06-20 13:55:00,484.23,484.41,483.85,484.14,12313.0,475.2029,475.3796,474.83,475.1146,12313.0
2024-06-20 14:00:00,484.1,484.91,483.98,484.71,18402.0,475.0753,475.8702,474.9576,475.674,18402.0
2024-06-20 14:05:00,484.76,484.98,484.55,484.63,25456.0,475.723,475.9389,475.517,475.5955,25456.0
2024-06-20 14:10:00,484.55,484.63,484.02,484.29,35481.0,475.517,475.5955,474.9968,475.2618,35481.0
2024-06-20 14:15:00,484.29,485.23,484.24,485.14,39463.0,475.2618,476.1843,475.2127,476.096,39463.0
2024-06-20 14:20:00,485.14,485.59,484.33,485.48,21231.0,476.096,476.5376,475.3011,476.4296,21231.0
2024-06-20 14:25:00,485.48,485.92,485.4,485.65,19671.0,476.4296,476.8614,476.3511,476.5965,19671.0
2024-06-20 14:30:00,485.39,485.84,484.64,484.92,27916.0,476.3413,476.7829,475.6053,475.8801,27916.0
2024-06-20 14:35:00,484.94,485.09,484.71,484.72,25763.0,475.8997,476.0469,475.674,475.6838,25763.0
2024-06-20 14:40:00,484.82,485.07,484.65,484.88,18267.0,475.7819,476.0273,475.6151,475.8408,18267.0
2024-06-20 14:45:00,484.88,485.14,484.65,484.95,24687.0,475.8408,476.096,475.6151,475.9095,24687.0
2024-06-20 14:50:00,484.94,485.09,484.72,484.96,14587.0,475.8997,476.0469,475.6838,475.9193,14587.0
2024-06-20 14:55:00,484.96,485.07,484.82,485.0,21589.0,475.9193,476.0273,475.7819,475.9586,21589.0
2024-06-20 15:00:00,484.99,485.06,484.14,484.55,14438.0,475.9488,476.0175,475.1146,475.517,14438.0
2024-06-20 15:05:00,484.54,484.63,484.07,484.46,25186.0,475.5071,475.5955,475.0459,475.4286,25186.0
2024-06-20 15:10:00,484.54,484.79,484.3,484.6,17793.0,475.5071,475.7525,475.2716,475.566,17793.0
2024-06-20 15:15:00,484.64,485.1,484.63,484.75,25529.0,475.6053,476.0567,475.5955,475.7132,25529.0
2024-06-20 15:20:00,484.81,485.02,484.57,484.76,22040.0,475.7721,475.9782,475.5366,475.723,22040.0
2024-06-20 15:25:00,484.67,484.7,484.18,484.65,20943.0,475.6347,475.6642,475.1539,475.6151,20943.0
2024-06-20 15:30:00,484.51,484.77,484.18,484.61,18566.0,475.4777,475.7329,475.1539,475.5758,18566.0
2024-06-20 15:35:00,484.55,484.85,484.11,484.21,20912.0,475.517,475.8114,475.0852,475.1833,20912.0
2024-06-20 15:40:00,484.14,484.43,483.89,483.89,27454.0,475.1146,475.3992,474.8693,474.8693,27454.0
2024-06-20 15:45:00,483.94,483.97,483.23,483.27,44386.0,474.9183,474.9478,474.2216,474.2608,44386.0
2024-06-20 15:50:00,483.31,484.59,483.21,484.59,64842.0,474.3001,475.5562,474.2019,475.5562,64842.0
2024-06-20 15:55:00,484.5,485.08,484.03,484.62,158541.0,475.4679,476.0371,475.0067,475.5857,158541.0
2024-06-21 09:30:00,484.44,485.75,482.27,484.26,1076460.0,475.409,476.6946,473.2795,475.2324,1076460.0
2024-06-21 09:35:00,484.31,486.25,483.79,485.1,64356.0,475.2814,477.1853,474.7711,476.0567,64356.0
2024-06-21 09:40:00,484.74,485.14,484.08,484.25,23039.0,475.7034,476.096,475.0557,475.2226,23039.0
2024-06-21 09:45:00,484.25,486.12,483.72,485.92,22973.0,475.2226,477.0577,474.7024,476.8614,22973.0
2024-06-21 09:50:00,485.91,487.96,485.45,487.5,31901.0,476.8516,478.8634,476.4002,478.412,31901.0
2024-06-21 09:55:00,487.14,488.3,487.14,487.76,35907.0,478.0587,479.1971,478.0587,478.6671,35907.0
2024-06-21 10:00:00,487.58,487.9,487.09,487.69,19545.0,478.4905,478.8045,478.0096,478.5984,19545.0
2024-06-21 10:05:00,487.39,487.71,485.8,486.16,17337.0,478.304,478.6181,476.7437,477.0969,17337.0
2024-06-21 10:10:00,486.16,486.67,485.68,485.78,11004.0,477.0969,477.5974,476.6259,476.724,11004.0
2024-06-21 10:15:00,485.94,485.94,484.79,484.83,16929.0,476.881,476.881,475.7525,475.7917,16929.0
2024-06-21 10:20:00,484.97,485.49,484.59,485.25,8012.0,475.9291,476.4394,475.5562,476.2039,8012.0
2024-06-21 10:25:00,485.33,485.61,485.23,485.46,14904.0,476.2824,476.5572,476.1843,476.41,14904.0
2024-06-21 10:30:00,485.43,486.3,484.84,484.84,18140.0,476.3806,477.2343,475.8016,475.8016,18140.0
2024-06-21 10:35:00,484.89,485.27,484.59,485.0,10919.0,475.8506,476.2235,475.5562,475.9586,10919.0
2024-06-21 10:40:00,484.95,485.09,484.04,484.29,9703.0,475.9095,476.0469,475.0165,475.2618,9703.0
2024-06-21 10:45:00,484.02,484.02,483.25,483.54,7356.0,474.9968,474.9968,474.2412,474.5258,7356.0
2024-06-21 10:50:00,483.51,484.14,483.3,483.58,9244.0,474.4963,475.1146,474.2903,474.565,9244.0
2024-06-21 10:55:00,483.48,483.65,482.77,483.06,10083.0,474.4669,474.6337,473.7701,474.0547,10083.0
2024-06-21 11:00:00,483.11,483.92,483.1,483.53,8260.0,474.1038,474.8987,474.094,474.516,8260.0
2024-06-21 11:05:00,483.68,483.96,483.46,483.65,4046.0,474.6632,474.938,474.4473,474.6337,4046.0
2024-06-21 11:10:00,483.42,483.45,482.88,483.21,8675.0,474.408,474.4375,473.8781,474.2019,8675.0
2024-06-21 11:15:00,483.19,483.26,481.71,481.71,12982.0,474.1823,474.251,472.7299,472.7299,12982.0
2024-06-21 11:20:00,481.83,482.26,481.56,481.85,11005.0,472.8477,473.2697,472.5827,472.8673,11005.0
2024-06-21 11:25:00,481.85,481.85,481.0,481.23,19492.0,472.8673,472.8673,472.0331,472.2589,19492.0
2024-06-21 11:30:00,481.3,481.37,480.9,481.11,29930.0,472.3275,472.3962,471.935,472.1411,29930.0
2024-06-21 11:35:00,481.15,481.7,481.06,481.46,16811.0,472.1803,472.7201,472.092,472.4846,16811.0
2024-06-21 11:40:00,481.37,481.49,480.59,480.85,19483.0,472.3962,472.514,471.6308,471.8859,19483.0
2024-06-21 11:45:00,480.73,481.78,480.62,481.41,12222.0,471.7682,472.7986,471.6602,472.4355,12222.0
2024-06-21 11:50:00,481.41,481.41,480.79,481.21,21757.0,472.4355,472.4355,471.8271,472.2392,21757.0
2024-06-21 11:55:00,480.96,481.53,480.96,481.25,11302.0,471.9939,472.5533,471.9939,472.2785,11302.0
2024-06-21 12:00:00,481.23,481.59,480.94,481.1,12481.0,472.2589,472.6121,471.9743,472.1313,12481.0
2024-06-21 12:05:00,481.18,481.23,480.79,481.06,8633.0,472.2098,472.2589,471.8271,472.092,8633.0
2024-06-21 12:10:00,481.07,481.2,480.89,480.99,8582.0,472.1018,472.2294,471.9252,472.0233,8582.0
2024-06-21 12:15:00,481.0,481.51,480.85,481.42,13711.0,472.0331,472.5336,471.8859,472.4453,13711.0
2024-06-21 12:20:00,481.33,481.41,481.14,481.36,2736.0,472.357,472.4355,472.1705,472.3864,2736.0
2024-06-21 12:25:00,481.28,481.32,480.95,480.95,4112.0,472.3079,472.3472,471.9841,471.9841,4112.0
2024-06-21 12:30:00,480.95,481.65,480.95,481.52,10121.0,471.9841,472.671,471.9841,472.5434,10121.0
2024-06-21 12:35:00,481.49,481.79,481.42,481.58,13541.0,472.514,472.8084,472.4453,472.6023,13541.0
2024-06-21 12:40:00,481.5,482.1,481.5,481.96,8139.0,472.5238,473.1126,472.5238,472.9752,8139.0
2024-06-21 12:45:00,482.05,482.17,481.85,481.91,7198.0,473.0636,473.1813,472.8673,472.9262,7198.0
2024-06-21 12:50:00,482.0,482.66,481.82,482.61,7920.0,473.0145,473.6622,472.8379,473.6131,7920.0
2024-06-21 12:55:00,482.65,482.65,482.13,482.31,4861.0,473.6524,473.6524,473.1421,473.3187,4861.0
2024-06-21 13:00:00,482.39,483.0,482.39,482.88,4394.0,473.3972,473.9959,473.3972,473.8781,4394.0
2024-06-21 13:05:00,482.77,482.79,482.29,482.39,5481.0,473.7701,473.7898,473.2991,473.3972,5481.0
2024-06-21 13:10:00,482.46,482.69,482.41,482.51,3840.0,473.4659,473.6916,473.4169,473.515,3840.0
2024-06-21 13:15:00,482.62,482.83,482.54,482.56,6402.0,473.6229,473.829,473.5444,473.5641,6402.0
2024-06-21 13:20:00,482.53,483.0,482.5,482.53,7112.0,473.5346,473.9959,473.5052,473.5346,7112.0
2024-06-21 13:25:00,482.55,482.74,482.44,482.74,5774.0,473.5542,473.7407,473.4463,473.7407,5774.0
2024-06-21 13:30:00,482.69,482.92,482.55,482.86,9737.0,473.6916,473.9173,473.5542,473.8585,9737.0
2024-06-21 13:35:00,482.88,483.44,482.87,483.4,12182.0,473.8781,474.4277,473.8683,474.3884,12182.0
2024-06-21 13:40:00,483.45,483.63,483.0,483.03,6701.0,474.4375,474.6141,473.9959,474.0253,6701.0
2024-06-21 13:45:00,483.15,483.22,482.7,482.7,4293.0,474.1431,474.2118,473.7014,473.7014,4293.0
2024-06-21 13:50:00,482.64,482.97,482.63,482.88,4050.0,473.6426,473.9664,473.6328,473.8781,4050.0
2024-06-21 13:55:00,483.02,483.1,482.74,482.92,6231.0,474.0155,474.094,473.7407,473.9173,6231.0
2024-06-21 14:00:00,482.77,483.07,482.76,483.07,10182.0,473.7701,474.0646,473.7603,474.0646,10182.0
2024-06-21 14:05:00,482.9,483.29,482.83,483.24,9066.0,473.8977,474.2805,473.829,474.2314,9066.0
2024-06-21 14:10:00,483.32,483.94,483.24,483.78,16963.0,474.3099,474.9183,474.2314,474.7613,16963.0
2024-06-21 14:15:00,483.69,484.41,483.69,484.25,9692.0,474.673,475.3796,474.673,475.2226,9692.0
2024-06-21 14:20:00,484.31,484.62,483.47,483.62,23368.0,475.2814,475.5857,474.4571,474.6043,23368.0
2024-06-21 14:25:00,483.64,483.93,483.6,483.71,7857.0,474.6239,474.9085,474.5847,474.6926,7857.0
2024-06-21 14:30:00,483.72,483.83,483.33,483.61,6478.0,474.7024,474.8104,474.3197,474.5945,6478.0
2024-06-21 14:35:00,483.65,483.65,483.26,483.46,11617.0,474.6337,474.6337,474.251,474.4473,11617.0
2024-06-21 14:40:00,483.44,485.0,482.76,483.2,19118.0,474.4277,475.9586,473.7603,474.1921,19118.0
2024-06-21 14:45:00,483.27,483.48,483.12,483.26,10089.0,474.2608,474.4669,474.1136,474.251,10089.0
2024-06-21 14:50:00,483.23,483.5,483.12,483.5,9586.0,474.2216,474.4865,474.1136,474.4865,9586.0
2024-06-21 14:55:00,483.49,483.7,483.1,483.5,11922.0,474.4767,474.6828,474.094,474.4865,11922.0
2024-06-21 15:00:00,483.48,483.6,483.47,483.6,7227.0,474.4669,474.5847,474.4571,474.5847,7227.0
2024-06-21 15:05:00,483.61,484.16,483.54,484.05,52226.0,474.5945,475.1342,474.5258,475.0263,52226.0
2024-06-21 15:10:00,484.14,484.57,484.0,484.01,30981.0,475.1146,475.5366,474.9772,474.987,30981.0
2024-06-21 15:15:00,483.93,484.03,483.14,483.66,39161.0,474.9085,475.0067,474.1332,474.6436,39161.0
2024-06-21 15:20:00,483.7,484.03,483.52,484.0,12356.0,474.6828,475.0067,474.5062,474.9772,12356.0
2024-06-21 15:25:00,483.91,484.3,483.73,484.23,13464.0,474.8889,475.2716,474.7122,475.2029,13464.0
2024-06-21 15:30:00,484.12,484.26,483.92,484.08,17574.0,475.095,475.2324,474.8987,475.0557,17574.0
2024-06-21 15:35:00,484.06,484.98,483.93,484.91,32518.0,475.0361,475.9389,474.9085,475.8702,32518.0
2024-06-21 15:40:00,484.7,484.75,484.28,484.43,15860.0,475.6642,475.7132,475.252,475.3992,15860.0
2024-06-21 15:45:00,484.33,484.33,483.79,483.94,18697.0,475.3011,475.3011,474.7711,474.9183,18697.0
2024-06-21 15:50:00,483.83,484.67,483.25,484.61,44209.0,474.8104,475.6347,474.2412,475.5758,44209.0
2024-06-21 15:55:00,484.51,484.6,482.12,482.89,233196.0,475.4777,475.566,473.1323,473.8879,233196.0
2024-06-24 09:30:00,488.86,488.86,484.63,487.24,92074.0,479.7466,479.7466,475.5955,478.1568,92074.0
2024-06-24 09:35:00,487.23,487.35,485.16,486.08,13827.0,478.147,478.2648,476.1156,477.0184,13827.0
2024-06-24 09:40:00,485.98,486.1,485.31,486.05,10052.0,476.9203,477.0381,476.2628,476.989,10052.0
2024-06-24 09:45:00,485.89,486.1,485.26,485.74,23400.0,476.832,477.0381,476.2137,476.6848,23400.0
2024-06-24 09:50:00,485.79,485.8,484.5,484.65,17531.0,476.7338,476.7437,475.4679,475.6151,17531.0
2024-06-24 09:55:00,484.61,485.9,484.51,485.55,31126.0,475.5758,476.8418,475.4777,476.4983,31126.0
2024-06-24 10:00:00,485.65,485.77,484.89,485.38,17584.0,476.5965,476.7142,475.8506,476.3315,17584.0
2024-06-24 10:05:00,485.37,485.43,484.92,485.3,12797.0,476.3217,476.3806,475.8801,476.253,12797.0
2024-06-24 10:10:00,485.36,485.4,484.78,485.06,9639.0,476.3119,476.3511,475.7427,476.0175,9639.0
2024-06-24 10:15:00,485.19,485.34,484.87,485.0,12724.0,476.145,476.2922,475.831,475.9586,12724.0
2024-06-24 10:20:00,485.07,486.13,485.07,486.09,23858.0,476.0273,477.0675,476.0273,477.0283,23858.0
2024-06-24 10:25:00,486.09,486.6,485.75,486.4,15755.0,477.0283,477.5287,476.6946,477.3325,15755.0
2024-06-24 10:30:00,486.36,487.58,486.19,487.54,21321.0,477.2932,478.4905,477.1264,478.4512,21321.0
2024-06-24 10:35:00,487.44,488.07,486.4,488.07,8910.0,478.3531,478.9713,477.3325,478.9713,8910.0
2024-06-24 10:40:00,488.24,489.5,488.16,489.39,14181.0,479.1382,480.3747,479.0597,480.2667,14181.0
2024-06-24 10:45:00,489.45,489.9,489.05,489.7,40953.0,480.3256,480.7672,479.9331,480.571,40953.0
2024-06-24 10:50:00,489.5,490.47,489.05,489.97,29621.0,480.3747,481.3266,479.9331,480.8359,29621.0
2024-06-24 10:55:00,489.88,490.02,488.68,488.79,23261.0,480.7476,480.885,479.57,479.6779,23261.0
2024-06-24 11:00:00,488.81,488.81,487.51,487.7,13077.0,479.6975,479.6975,478.4218,478.6082,13077.0
2024-06-24 11:05:00,487.8,488.34,487.8,487.98,7496.0,478.7064,479.2363,478.7064,478.883,7496.0
2024-06-24 11:10:00,487.84,487.84,486.93,487.17,5231.0,478.7456,478.7456,477.8526,478.0881,5231.0
2024-06-24 11:15:00,487.06,487.43,487.02,487.31,6189.0,477.9802,478.3433,477.9409,478.2255,6189.0
2024-06-24 11:20:00,487.19,487.88,486.99,487.87,52227.0,478.1077,478.7849,477.9115,478.7751,52227.0
2024-06-24 11:25:00,487.86,488.73,487.84,488.7,24604.0,478.7653,479.619,478.7456,479.5896,24604.0
2024-06-24 11:30:00,488.75,488.75,488.22,488.5,45394.0,479.6387,479.6387,479.1185,479.3933,45394.0
2024-06-24 11:35:00,488.45,488.59,488.3,488.53,18958.0,479.3443,479.4816,479.1971,479.4228,18958.0
2024-06-24 11:40:00,488.47,488.59,487.4,487.6,27788.0,479.3639,479.4816,478.3138,478.5101,27788.0
2024-06-24 11:45:00,487.52,488.82,487.44,488.58,19344.0,478.4316,479.7074,478.3531,479.4718,19344.0
2024-06-24 11:50:00,488.58,488.75,488.44,488.75,6829.0,479.4718,479.6387,479.3344,479.6387,6829.0
2024-06-24 11:55:00,488.71,488.84,488.31,488.46,7842.0,479.5994,479.727,479.2069,479.3541,7842.0
2024-06-24 12:00:00,488.32,488.55,487.61,487.62,19814.0,479.2167,479.4424,478.5199,478.5297,19814.0
2024-06-24 12:05:00,487.5,488.01,486.88,488.01,50949.0,478.412,478.9125,477.8035,478.9125,50949.0
2024-06-24 12:10:00,488.0,488.34,487.92,487.99,10032.0,478.9026,479.2363,478.8241,478.8928,10032.0
2024-06-24 12:15:00,487.97,488.07,487.79,487.95,9298.0,478.8732,478.9713,478.6966,478.8536,9298.0
2024-06-24 12:20:00,487.93,488.18,487.64,488.11,17200.0,478.834,479.0793,478.5494,479.0106,17200.0
2024-06-24 12:25:00,488.12,488.38,487.73,487.87,20103.0,479.0204,479.2756,478.6377,478.7751,20103.0
2024-06-24 12:30:00,487.85,488.48,487.74,488.12,25015.0,478.7554,479.3737,478.6475,479.0204,25015.0
2024-06-24 12:35:00,488.06,488.53,487.94,488.36,20643.0,478.9615,479.4228,478.8438,479.2559,20643.0
2024-06-24 12:40:00,488.35,488.74,488.17,488.59,14570.0,479.2461,479.6289,479.0695,479.4816,14570.0
2024-06-24 12:45:00,488.67,488.81,488.19,488.19,9608.0,479.5602,479.6975,479.0891,479.0891,9608.0
2024-06-24 12:50:00,488.22,488.23,487.82,487.92,20585.0,479.1185,479.1284,478.726,478.8241,20585.0
2024-06-24 12:55:00,487.96,488.2,487.83,487.94,9899.0,478.8634,479.0989,478.7358,478.8438,9899.0
2024-06-24 13:00:00,487.77,487.98,487.5,487.97,9413.0,478.6769,478.883,478.412,478.8732,9413.0
2024-06-24 13:05:00,487.78,487.99,487.53,487.75,19393.0,478.6867,478.8928,478.4414,478.6573,19393.0
2024-06-24 13:10:00,487.74,488.09,487.46,487.92,10086.0,478.6475,478.991,478.3727,478.8241,10086.0
2024-06-24 13:15:00,487.92,488.12,487.75,487.85,5423.0,478.8241,479.0204,478.6573,478.7554,5423.0
2024-06-24 13:20:00,487.85,488.12,487.73,487.83,9715.0,478.7554,479.0204,478.6377,478.7358,9715.0
2024-06-24 13:25:00,487.84,488.01,487.68,487.75,8017.0,478.7456,478.9125,478.5886,478.6573,8017.0
2024-06-24 13:30:00,487.66,487.84,487.6,487.78,4829.0,478.569,478.7456,478.5101,478.6867,4829.0
2024-06-24 13:35:00,487.86,488.0,487.59,487.97,16881.0,478.7653,478.9026,478.5003,478.8732,16881.0
2024-06-24 13:40:00,488.09,488.09,487.84,487.96,6195.0,478.991,478.991,478.7456,478.8634,6195.0
2024-06-24 13:45:00,487.97,487.97,487.49,487.49,7120.0,478.8732,478.8732,478.4022,478.4022,7120.0
2024-06-24 13:50:00,487.43,487.74,487.41,487.65,12307.0,478.3433,478.6475,478.3236,478.5592,12307.0
2024-06-24 13:55:00,487.7,487.94,487.53,487.79,5492.0,478.6082,478.8438,478.4414,478.6966,5492.0
2024-06-24 14:00:00,487.89,487.89,487.58,487.8,6771.0,478.7947,478.7947,478.4905,478.7064,6771.0
2024-06-24 14:05:00,487.85,488.57,487.85,488.38,11045.0,478.7554,479.462,478.7554,479.2756,11045.0
2024-06-24 14:10:00,488.26,488.34,487.99,488.12,13971.0,479.1578,479.2363,478.8928,479.0204,13971.0
2024-06-24 14:15:00,488.16,488.38,487.89,488.13,24273.0,479.0597,479.2756,478.7947,479.0302,24273.0
2024-06-24 14:20:00,488.12,488.29,487.82,488.06,19061.0,479.0204,479.1872,478.726,478.9615,19061.0
2024-06-24 14:25:00,488.0,488.52,487.93,488.42,15552.0,478.9026,479.413,478.834,479.3148,15552.0
2024-06-24 14:30:00,488.31,488.52,488.19,488.38,18662.0,479.2069,479.413,479.0891,479.2756,18662.0
2024-06-24 14:35:00,488.35,488.58,488.33,488.33,12004.0,479.2461,479.4718,479.2265,479.2265,12004.0
2024-06-24 14:40:00,488.34,488.63,488.28,488.47,5728.0,479.2363,479.5209,479.1774,479.3639,5728.0
2024-06-24 14:45:00,488.47,488.77,488.31,488.34,17192.0,479.3639,479.6583,479.2069,479.2363,17192.0
2024-06-24 14:50:00,488.28,488.34,488.08,488.18,33374.0,479.1774,479.2363,478.9812,479.0793,33374.0
2024-06-24 14:55:00,488.1,488.78,488.1,488.24,20941.0,479.0008,479.6681,479.0008,479.1382,20941.0
2024-06-24 15:00:00,488.15,488.32,487.83,487.96,44792.0,479.0498,479.2167,478.7358,478.8634,44792.0
2024-06-24 15:05:00,488.02,488.5,487.88,488.48,11424.0,478.9223,479.3933,478.7849,479.3737,11424.0
2024-06-24 15:10:00,488.42,488.67,488.42,488.6,18526.0,479.3148,479.5602,479.3148,479.4915,18526.0
2024-06-24 15:15:00,488.66,488.67,488.46,488.64,8791.0,479.5503,479.5602,479.3541,479.5307,8791.0
2024-06-24 15:20:00,488.7,488.94,488.55,488.81,13716.0,479.5896,479.8251,479.4424,479.6975,13716.0
2024-06-24 15:25:00,488.86,488.86,488.66,488.79,26758.0,479.7466,479.7466,479.5503,479.6779,26758.0
2024-06-24 15:30:00,488.8,488.99,488.42,488.8,31757.0,479.6877,479.8742,479.3148,479.6877,31757.0
2024-06-24 15:35:00,488.8,489.69,488.74,489.69,25582.0,479.6877,480.5611,479.6289,480.5611,25582.0
2024-06-24 15:40:00,489.76,489.85,489.38,489.59,22067.0,480.6298,480.7182,480.2569,480.463,22067.0
2024-06-24 15:45:00,489.54,490.3,489.53,489.78,41105.0,480.4139,481.1598,480.4041,480.6495,41105.0
2024-06-24 15:50:00,489.82,490.44,489.76,490.44,79184.0,480.6887,481.2972,480.6298,481.2972,79184.0
2024-06-24 15:55:00,490.44,490.89,489.56,490.1,281823.0,481.2972,481.7388,480.4336,480.9635,281823.0
2024-06-25 09:30:00,490.64,490.64,487.46,488.05,86886.0,481.4934,481.4934,478.3727,478.9517,86886.0
2024-06-25 09:35:00,488.56,489.82,488.56,488.83,16027.0,479.4522,480.6887,479.4522,479.7172,16027.0
2024-06-25 09:40:00,489.13,490.04,488.81,489.77,19775.0,480.0116,480.9046,479.6975,480.6396,19775.0
2024-06-25 09:45:00,489.62,489.8,488.52,489.8,22511.0,480.4924,480.6691,479.413,480.6691,22511.0
2024-06-25 09:50:00,489.3,489.3,488.43,488.9,9457.0,480.1784,480.1784,479.3246,479.7859,9457.0
2024-06-25 09:55:00,488.73,488.74,487.64,488.18,13848.0,479.619,479.6289,478.5494,479.0793,13848.0
2024-06-25 10:00:00,488.18,488.85,487.73,487.92,11174.0,479.0793,479.7368,478.6377,478.8241,11174.0
2024-06-25 10:05:00,488.07,488.27,487.47,487.62,12436.0,478.9713,479.1676,478.3825,478.5297,12436.0
2024-06-25 10:10:00,487.79,488.54,487.73,488.5,11383.0,478.6966,479.4326,478.6377,479.3933,11383.0
2024-06-25 10:15:00,488.5,488.81,488.32,488.48,11444.0,479.3933,479.6975,479.2167,479.3737,11444.0
2024-06-25 10:20:00,488.23,488.55,488.15,488.32,10332.0,479.1284,479.4424,479.0498,479.2167,10332.0
2024-06-25 10:25:00,488.37,488.52,487.53,487.71,12402.0,479.2657,479.413,478.4414,478.6181,12402.0
2024-06-25 10:30:00,487.78,488.08,487.31,487.7,15173.0,478.6867,478.9812,478.2255,478.6082,15173.0
2024-06-25 10:35:00,487.61,487.9,486.85,486.92,11526.0,478.5199,478.8045,477.7741,477.8428,11526.0
2024-06-25 10:40:00,486.89,486.9,486.38,486.64,8470.0,477.8133,477.8232,477.3128,477.568,8470.0
2024-06-25 10:45:00,486.65,487.04,486.34,486.89,9789.0,477.5778,477.9605,477.2736,477.8133,9789.0
2024-06-25 10:50:00,486.86,487.32,486.2,486.4,14407.0,477.7839,478.2353,477.1362,477.3325,14407.0
2024-06-25 10:55:00,486.3,486.61,485.49,485.87,13599.0,477.2343,477.5386,476.4394,476.8124,13599.0
2024-06-25 11:00:00,485.87,485.87,485.12,485.37,8412.0,476.8124,476.8124,476.0763,476.3217,8412.0
2024-06-25 11:05:00,485.36,485.57,484.51,484.67,17395.0,476.3119,476.5179,475.4777,475.6347,17395.0
2024-06-25 11:10:00,484.67,484.89,484.39,484.47,11223.0,475.6347,475.8506,475.3599,475.4385,11223.0
2024-06-25 11:15:00,484.5,485.35,484.16,484.97,8795.0,475.4679,476.302,475.1342,475.9291,8795.0
2024-06-25 11:20:00,484.98,485.3,484.07,484.21,16786.0,475.9389,476.253,475.0459,475.1833,16786.0
2024-06-25 11:25:00,484.2,484.43,484.07,484.07,7187.0,475.1735,475.3992,475.0459,475.0459,7187.0
2024-06-25 11:30:00,484.2,484.64,483.85,484.29,16940.0,475.1735,475.6053,474.83,475.2618,16940.0
2024-06-25 11:35:00,484.3,484.47,483.86,483.88,11369.0,475.2716,475.4385,474.8398,474.8595,11369.0
2024-06-25 11:40:00,484.08,484.27,483.76,483.92,6316.0,475.0557,475.2422,474.7417,474.8987,6316.0
2024-06-25 11:45:00,483.97,484.08,483.65,483.67,7030.0,474.9478,475.0557,474.6337,474.6534,7030.0
2024-06-25 11:50:00,483.66,483.81,483.39,483.4,8999.0,474.6436,474.7908,474.3786,474.3884,8999.0
2024-06-25 11:55:00,483.4,483.53,482.89,482.96,18209.0,474.3884,474.516,473.8879,473.9566,18209.0
2024-06-25 12:00:00,482.69,482.69,482.23,482.36,11221.0,473.6916,473.6916,473.2402,473.3678,11221.0
2024-06-25 12:05:00,482.35,483.03,482.35,482.7,6128.0,473.358,474.0253,473.358,473.7014,6128.0
2024-06-25 12:10:00,482.68,482.76,482.05,482.32,11727.0,473.6818,473.7603,473.0636,473.3285,11727.0
2024-06-25 12:15:00,482.31,482.53,481.95,481.95,16402.0,473.3187,473.5346,472.9654,472.9654,16402.0
2024-06-25 12:20:00,482.04,482.26,481.75,481.75,6652.0,473.0538,473.2697,472.7692,472.7692,6652.0
2024-06-25 12:25:00,481.94,482.12,481.66,481.67,9589.0,472.9556,473.1323,472.6808,472.6907,9589.0
2024-06-25 12:30:00,481.68,481.68,481.08,481.08,7773.0,472.7005,472.7005,472.1116,472.1116,7773.0
2024-06-25 12:35:00,481.08,481.3,480.89,480.91,15816.0,472.1116,472.3275,471.9252,471.9448,15816.0
2024-06-25 12:40:00,480.98,481.34,480.6,481.34,16755.0,472.0135,472.3668,471.6406,472.3668,16755.0
2024-06-25 12:45:00,481.06,482.07,481.01,481.92,13370.0,472.092,473.0832,472.043,472.936,13370.0
2024-06-25 12:50:00,481.91,481.91,481.28,481.68,8739.0,472.9262,472.9262,472.3079,472.7005,8739.0
2024-06-25 12:55:00,481.83,482.2,481.82,482.01,9626.0,472.8477,473.2108,472.8379,473.0243,9626.0
2024-06-25 13:00:00,481.91,483.54,481.84,483.3,32595.0,472.9262,474.5258,472.8575,474.2903,32595.0
2024-06-25 13:05:00,483.3,484.61,483.3,484.08,21540.0,474.2903,475.5758,474.2903,475.0557,21540.0
2024-06-25 13:10:00,484.0,484.56,483.53,484.37,32943.0,474.9772,475.5268,474.516,475.3403,32943.0
2024-06-25 13:15:00,484.37,484.37,483.72,483.95,7999.0,475.3403,475.3403,474.7024,474.9281,7999.0
2024-06-25 13:20:00,483.92,484.7,483.5,484.67,14874.0,474.8987,475.6642,474.4865,475.6347,14874.0
2024-06-25 13:25:00,484.67,484.96,484.38,484.84,11863.0,475.6347,475.9193,475.3501,475.8016,11863.0
2024-06-25 13:30:00,484.85,485.27,484.69,484.85,9128.0,475.8114,476.2235,475.6544,475.8114,9128.0
2024-06-25 13:35:00,484.82,485.15,484.24,484.69,9714.0,475.7819,476.1058,475.2127,475.6544,9714.0
2024-06-25 13:40:00,484.8,484.86,484.08,484.08,9406.0,475.7623,475.8212,475.0557,475.0557,9406.0
2024-06-25 13:45:00,484.08,484.23,483.3,483.51,21065.0,475.0557,475.2029,474.2903,474.4963,21065.0
2024-06-25 13:50:00,483.56,483.85,483.16,483.46,13415.0,474.5454,474.83,474.1529,474.4473,13415.0
2024-06-25 13:55:00,483.49,483.67,483.33,483.33,10309.0,474.4767,474.6534,474.3197,474.3197,10309.0
2024-06-25 14:00:00,483.16,483.66,483.02,483.66,6662.0,474.1529,474.6436,474.0155,474.6436,6662.0
2024-06-25 14:05:00,483.6,484.53,483.5,484.31,24893.0,474.5847,475.4973,474.4865,475.2814,24893.0
2024-06-25 14:10:00,484.41,484.73,484.25,484.6,11177.0,475.3796,475.6936,475.2226,475.566,11177.0
2024-06-25 14:15:00,484.68,484.86,484.28,484.53,13320.0,475.6445,475.8212,475.252,475.4973,13320.0
2024-06-25 14:20:00,484.49,485.99,484.32,485.99,48047.0,475.4581,476.9301,475.2912,476.9301,48047.0
2024-06-25 14:25:00,485.86,486.14,485.24,485.53,18608.0,476.8025,477.0773,476.1941,476.4787,18608.0
2024-06-25 14:30:00,485.69,485.91,485.26,485.91,18801.0,476.6357,476.8516,476.2137,476.8516,18801.0
2024-06-25 14:35:00,485.69,485.98,485.64,485.91,10514.0,476.6357,476.9203,476.5866,476.8516,10514.0
2024-06-25 14:40:00,485.64,486.74,485.64,486.74,17218.0,476.5866,477.6661,476.5866,477.6661,17218.0
2024-06-25 14:45:00,486.5,486.71,486.24,486.5,14958.0,477.4306,477.6367,477.1755,477.4306,14958.0
2024-06-25 14:50:00,486.5,486.63,485.76,485.99,30192.0,477.4306,477.5582,476.7044,476.9301,30192.0
2024-06-25 14:55:00,486.24,486.63,485.92,486.52,16730.0,477.1755,477.5582,476.8614,477.4502,16730.0
2024-06-25 15:00:00,486.53,486.86,486.4,486.7,16967.0,477.46,477.7839,477.3325,477.6269,16967.0
2024-06-25 15:05:00,486.68,487.46,486.56,487.13,23332.0,477.6073,478.3727,477.4895,478.0489,23332.0
2024-06-25 15:10:00,487.19,487.19,486.48,486.78,12662.0,478.1077,478.1077,477.411,477.7054,12662.0
2024-06-25 15:15:00,486.62,486.78,486.15,486.25,11558.0,477.5484,477.7054,477.0871,477.1853,11558.0
2024-06-25 15:20:00,486.25,486.67,485.75,486.01,11546.0,477.1853,477.5974,476.6946,476.9497,11546.0
2024-06-25 15:25:00,485.95,486.0,485.35,485.49,8003.0,476.8909,476.9399,476.302,476.4394,8003.0
2024-06-25 15:30:00,485.35,485.4,484.69,484.96,9490.0,476.302,476.3511,475.6544,475.9193,9490.0
2024-06-25 15:35:00,484.94,484.94,484.46,484.59,10819.0,475.8997,475.8997,475.4286,475.5562,10819.0
2024-06-25 15:40:00,484.51,484.6,484.25,484.43,14861.0,475.4777,475.566,475.2226,475.3992,14861.0
2024-06-25 15:45:00,484.36,484.49,483.92,483.97,15764.0,475.3305,475.4581,474.8987,474.9478,15764.0
2024-06-25 15:50:00,483.97,484.74,483.96,484.24,19358.0,474.9478,475.7034,474.938,475.2127,19358.0
2024-06-25 15:55:00,484.12,484.74,483.91,484.65,70921.0,475.095,475.7034,474.8889,475.6151,70921.0
2024-06-26 09:30:00,484.5,485.6,482.85,484.44,57850.0,475.4679,476.5474,473.8487,475.409,57850.0
2024-06-26 09:35:00,484.51,484.97,483.29,483.29,8983.0,475.4777,475.9291,474.2805,474.2805,8983.0
2024-06-26 09:40:00,483.43,483.59,482.2,482.5,16271.0,474.4178,474.5749,473.2108,473.5052,16271.0
2024-06-26 09:45:00,482.22,482.9,481.57,482.9,12029.0,473.2304,473.8977,472.5925,473.8977,12029.0
2024-06-26 09:50:00,482.8,483.4,482.58,482.58,26604.0,473.7996,474.3884,473.5837,473.5837,26604.0
2024-06-26 09:55:00,482.56,483.77,482.15,483.41,8887.0,473.5641,474.7515,473.1617,474.3982,8887.0
2024-06-26 10:00:00,483.64,483.66,482.77,483.17,8072.0,474.6239,474.6436,473.7701,474.1627,8072.0
2024-06-26 10:05:00,483.01,483.3,482.57,483.15,6276.0,474.0057,474.2903,473.5739,474.1431,6276.0
2024-06-26 10:10:00,483.03,483.15,482.54,482.68,33435.0,474.0253,474.1431,473.5444,473.6818,33435.0
2024-06-26 10:15:00,482.69,483.82,482.17,483.56,17469.0,473.6916,474.8006,473.1813,474.5454,17469.0
2024-06-26 10:20:00,483.39,483.57,482.3,482.43,7704.0,474.3786,474.5552,473.3089,473.4365,7704.0
2024-06-26 10:25:00,482.29,482.64,481.71,482.02,9832.0,473.2991,473.6426,472.7299,473.0341,9832.0
2024-06-26 10:30:00,482.08,482.84,481.8,482.25,29366.0,473.093,473.8388,472.8182,473.2598,29366.0
2024-06-26 10:35:00,482.24,483.31,481.7,483.22,17218.0,473.25,474.3001,472.7201,474.2118,17218.0
2024-06-26 10:40:00,483.13,483.56,482.87,482.99,19519.0,474.1234,474.5454,473.8683,473.986,19519.0
2024-06-26 10:45:00,482.88,483.3,482.88,483.3,9652.0,473.8781,474.2903,473.8781,474.2903,9652.0
2024-06-26 10:50:00,483.24,483.96,483.2,483.53,12777.0,474.2314,474.938,474.1921,474.516,12777.0
2024-06-26 10:55:00,483.5,483.99,482.97,483.51,28668.0,474.4865,474.9674,473.9664,474.4963,28668.0
2024-06-26 11:00:00,483.51,483.77,482.94,483.31,15044.0,474.4963,474.7515,473.937,474.3001,15044.0
2024-06-26 11:05:00,483.4,483.4,482.01,482.01,14778.0,474.3884,474.3884,473.0243,473.0243,14778.0
2024-06-26 11:10:00,482.01,482.4,481.47,482.11,36293.0,473.0243,473.407,472.4944,473.1224,36293.0
2024-06-26 11:15:00,482.13,482.49,481.8,481.91,11351.0,473.1421,473.4954,472.8182,472.9262,11351.0
2024-06-26 11:20:00,482.05,482.38,481.8,482.08,18466.0,473.0636,473.3874,472.8182,473.093,18466.0
2024-06-26 11:25:00,482.25,482.62,481.61,481.79,24103.0,473.2598,473.6229,472.6318,472.8084,24103.0
2024-06-26 11:30:00,481.78,482.22,481.5,482.0,24714.0,472.7986,473.2304,472.5238,473.0145,24714.0
2024-06-26 11:35:00,482.0,482.31,481.73,482.0,6360.0,473.0145,473.3187,472.7495,473.0145,6360.0
2024-06-26 11:40:00,482.06,482.5,482.01,482.5,6045.0,473.0734,473.5052,473.0243,473.5052,6045.0
2024-06-26 11:45:00,482.75,482.75,482.25,482.65,10048.0,473.7505,473.7505,473.2598,473.6524,10048.0
2024-06-26 11:50:00,482.61,483.04,482.25,482.85,9509.0,473.6131,474.0351,473.2598,473.8487,9509.0
2024-06-26 11:55:00,483.04,483.77,482.88,483.71,14445.0,474.0351,474.7515,473.8781,474.6926,14445.0
2024-06-26 12:00:00,483.7,484.15,483.39,484.15,14138.0,474.6828,475.1244,474.3786,475.1244,14138.0
2024-06-26 12:05:00,484.22,484.36,483.71,483.76,7739.0,475.1931,475.3305,474.6926,474.7417,7739.0
2024-06-26 12:10:00,483.88,484.39,483.81,484.32,8154.0,474.8595,475.3599,474.7908,475.2912,8154.0
2024-06-26 12:15:00,484.16,484.49,483.96,484.24,18216.0,475.1342,475.4581,474.938,475.2127,18216.0
2024-06-26 12:20:00,484.22,484.78,483.96,484.73,11368.0,475.1931,475.7427,474.938,475.6936,11368.0
2024-06-26 12:25:00,484.49,484.75,484.41,484.67,5646.0,475.4581,475.7132,475.3796,475.6347,5646.0
2024-06-26 12:30:00,484.4,485.22,483.84,485.22,13127.0,475.3698,476.1745,474.8202,476.1745,13127.0
2024-06-26 12:35:00,485.05,485.47,484.73,485.46,12763.0,476.0076,476.4198,475.6936,476.41,12763.0
2024-06-26 12:40:00,485.32,486.38,485.19,486.33,12978.0,476.2726,477.3128,476.145,477.2638,12978.0
2024-06-26 12:45:00,486.49,486.52,485.96,486.15,8498.0,477.4208,477.4502,476.9007,477.0871,8498.0
2024-06-26 12:50:00,486.31,486.37,485.83,486.0,7102.0,477.2442,477.303,476.7731,476.9399,7102.0
2024-06-26 12:55:00,486.0,486.28,485.88,486.08,9314.0,476.9399,477.2147,476.8222,477.0184,9314.0
2024-06-26 13:00:00,486.0,486.21,485.9,486.21,10341.0,476.9399,477.146,476.8418,477.146,10341.0
2024-06-26 13:05:00,486.22,486.82,485.95,486.55,25584.0,477.1558,477.7446,476.8909,477.4797,25584.0
2024-06-26 13:10:00,486.68,487.07,486.25,487.07,13958.0,477.6073,477.99,477.1853,477.99,13958.0
2024-06-26 13:15:00,487.0,487.14,486.47,486.96,22601.0,477.9213,478.0587,477.4012,477.882,22601.0
2024-06-26 13:20:00,486.89,487.43,486.79,487.25,13630.0,477.8133,478.3433,477.7152,478.1666,13630.0
2024-06-26 13:25:00,487.16,487.37,486.75,486.99,24430.0,478.0783,478.2844,477.6759,477.9115,24430.0
2024-06-26 13:30:00,486.99,487.25,486.58,487.13,18763.0,477.9115,478.1666,477.5091,478.0489,18763.0
2024-06-26 13:35:00,487.12,487.23,486.83,487.03,9443.0,478.0391,478.147,477.7545,477.9507,9443.0
2024-06-26 13:40:00,487.14,487.44,487.04,487.14,12137.0,478.0587,478.3531,477.9605,478.0587,12137.0
2024-06-26 13:45:00,487.01,487.28,487.01,487.16,11524.0,477.9311,478.1961,477.9311,478.0783,11524.0
2024-06-26 13:50:00,487.03,487.16,486.44,486.44,7619.0,477.9507,478.0783,477.3717,477.3717,7619.0
2024-06-26 13:55:00,486.65,486.81,486.48,486.58,32106.0,477.5778,477.7348,477.411,477.5091,32106.0
2024-06-26 14:00:00,486.56,486.56,486.31,486.35,11488.0,477.4895,477.4895,477.2442,477.2834,11488.0
2024-06-26 14:05:00,486.29,486.38,486.06,486.09,4822.0,477.2245,477.3128,476.9988,477.0283,4822.0
2024-06-26 14:10:00,486.06,486.08,485.68,485.69,14922.0,476.9988,477.0184,476.6259,476.6357,14922.0
2024-06-26 14:15:00,485.67,485.92,485.49,485.92,8961.0,476.6161,476.8614,476.4394,476.8614,8961.0
2024-06-26 14:20:00,486.01,486.33,485.8,486.19,13373.0,476.9497,477.2638,476.7437,477.1264,13373.0
2024-06-26 14:25:00,486.19,486.19,485.93,486.16,10181.0,477.1264,477.1264,476.8712,477.0969,10181.0
2024-06-26 14:30:00,486.04,486.16,485.91,485.91,20022.0,476.9792,477.0969,476.8516,476.8516,20022.0
2024-06-26 14:35:00,485.78,485.86,485.28,485.51,11738.0,476.724,476.8025,476.2334,476.4591,11738.0
2024-06-26 14:40:00,485.51,485.67,485.05,485.16,14139.0,476.4591,476.6161,476.0076,476.1156,14139.0
2024-06-26 14:45:00,485.28,486.01,485.21,486.0,19597.0,476.2334,476.9497,476.1647,476.9399,19597.0
2024-06-26 14:50:00,486.0,486.12,485.9,485.9,27618.0,476.9399,477.0577,476.8418,476.8418,27618.0
2024-06-26 14:55:00,485.86,486.18,485.85,486.09,24831.0,476.8025,477.1166,476.7927,477.0283,24831.0
2024-06-26 15:00:00,486.05,486.17,485.69,485.77,37073.0,476.989,477.1068,476.6357,476.7142,37073.0
2024-06-26 15:05:00,485.74,486.13,485.49,485.7,24527.0,476.6848,477.0675,476.4394,476.6455,24527.0
2024-06-26 15:10:00,485.7,485.89,485.58,485.79,22718.0,476.6455,476.832,476.5278,476.7338,22718.0
2024-06-26 15:15:00,485.79,485.96,485.4,485.67,22182.0,476.7338,476.9007,476.3511,476.6161,22182.0
2024-06-26 15:20:00,485.67,485.75,485.41,485.43,11245.0,476.6161,476.6946,476.3609,476.3806,11245.0
2024-06-26 15:25:00,485.5,485.5,484.68,484.74,14080.0,476.4493,476.4493,475.6445,475.7034,14080.0
2024-06-26 15:30:00,484.72,485.0,484.67,484.87,12673.0,475.6838,475.9586,475.6347,475.831,12673.0
2024-06-26 15:35:00,484.85,485.25,484.77,485.12,29612.0,475.8114,476.2039,475.7329,476.0763,29612.0
2024-06-26 15:40:00,485.19,485.19,484.57,484.57,25306.0,476.145,476.145,475.5366,475.5366,25306.0
2024-06-26 15:45:00,484.59,484.97,484.4,484.62,31963.0,475.5562,475.9291,475.3698,475.5857,31963.0
2024-06-26 15:50:00,484.61,485.27,484.54,485.24,40059.0,475.5758,476.2235,475.5071,476.1941,40059.0
2024-06-26 15:55:00,485.15,485.16,484.08,484.1,142635.0,476.1058,476.1156,475.0557,475.0753,142635.0
2024-06-27 09:30:00,485.05,485.99,482.54,483.19,81362.0,476.0076,476.9301,473.5444,474.1823,81362.0
2024-06-27 09:35:00,482.88,483.26,482.05,482.76,17837.0,473.8781,474.251,473.0636,473.7603,17837.0
2024-06-27 09:40:00,482.95,484.4,482.61,483.56,28515.0,473.9468,475.3698,473.6131,474.5454,28515.0
2024-06-27 09:45:00,483.56,484.66,483.36,483.89,20383.0,474.5454,475.6249,474.3491,474.8693,20383.0
2024-06-27 09:50:00,483.62,483.63,482.88,482.93,13565.0,474.6043,474.6141,473.8781,473.9272,13565.0
2024-06-27 09:55:00,482.69,484.46,482.64,484.39,17636.0,473.6916,475.4286,473.6426,475.3599,17636.0
2024-06-27 10:00:00,484.43,484.96,484.29,484.84,8452.0,475.3992,475.9193,475.2618,475.8016,8452.0
2024-06-27 10:05:00,484.68,485.77,484.33,485.53,12817.0,475.6445,476.7142,475.3011,476.4787,12817.0
2024-06-27 10:10:00,485.42,485.55,484.55,484.86,16182.0,476.3707,476.4983,475.517,475.8212,16182.0
2024-06-27 10:15:00,484.93,485.11,484.45,484.95,32099.0,475.8899,476.0665,475.4188,475.9095,32099.0
2024-06-27 10:20:00,484.88,486.38,484.75,486.37,24480.0,475.8408,477.3128,475.7132,477.303,24480.0
2024-06-27 10:25:00,486.36,486.62,485.54,485.75,14219.0,477.2932,477.5484,476.4885,476.6946,14219.0
2024-06-27 10:30:00,485.95,486.86,484.89,486.86,33698.0,476.8909,477.7839,475.8506,477.7839,33698.0
2024-06-27 10:35:00,486.86,487.97,486.85,487.7,33919.0,477.7839,478.8732,477.7741,478.6082,33919.0
2024-06-27 10:40:00,487.7,488.39,487.32,487.45,36127.0,478.6082,479.2854,478.2353,478.3629,36127.0
2024-06-27 10:45:00,487.62,488.18,487.37,487.95,19819.0,478.5297,479.0793,478.2844,478.8536,19819.0
2024-06-27 10:50:00,488.02,488.98,487.89,488.94,22580.0,478.9223,479.8644,478.7947,479.8251,22580.0
2024-06-27 10:55:00,488.94,488.95,487.76,488.1,21061.0,479.8251,479.8349,478.6671,479.0008,21061.0
2024-06-27 11:00:00,488.16,488.19,486.55,486.55,16560.0,479.0597,479.0891,477.4797,477.4797,16560.0
2024-06-27 11:05:00,486.62,486.63,485.53,485.55,7097.0,477.5484,477.5582,476.4787,476.4983,7097.0
2024-06-27 11:10:00,485.62,486.62,485.61,486.56,35758.0,476.567,477.5484,476.5572,477.4895,35758.0
2024-06-27 11:15:00,486.55,487.09,486.25,487.06,11563.0,477.4797,478.0096,477.1853,477.9802,11563.0
2024-06-27 11:20:00,487.08,487.08,486.43,486.66,10465.0,477.9998,477.9998,477.3619,477.5876,10465.0
2024-06-27 11:25:00,486.83,486.83,486.35,486.35,7798.0,477.7545,477.7545,477.2834,477.2834,7798.0
2024-06-27 11:30:00,486.46,486.87,486.42,486.87,4469.0,477.3914,477.7937,477.3521,477.7937,4469.0
2024-06-27 11:35:00,486.7,487.22,486.53,486.9,7924.0,477.6269,478.1372,477.46,477.8232,7924.0
2024-06-27 11:40:00,486.61,487.17,486.13,486.46,18439.0,477.5386,478.0881,477.0675,477.3914,18439.0
2024-06-27 11:45:00,486.52,486.52,485.95,486.13,20852.0,477.4502,477.4502,476.8909,477.0675,20852.0
2024-06-27 11:50:00,486.15,486.15,485.49,485.49,2593.0,477.0871,477.0871,476.4394,476.4394,2593.0
2024-06-27 11:55:00,485.66,486.18,485.24,486.0,18567.0,476.6063,477.1166,476.1941,476.9399,18567.0
2024-06-27 12:00:00,486.15,486.18,485.2,485.55,14926.0,477.0871,477.1166,476.1548,476.4983,14926.0
2024-06-27 12:05:00,485.5,485.79,485.39,485.74,4837.0,476.4493,476.7338,476.3413,476.6848,4837.0
2024-06-27 12:10:00,485.72,485.82,485.51,485.64,5669.0,476.6651,476.7633,476.4591,476.5866,5669.0
2024-06-27 12:15:00,485.6,486.29,485.35,486.17,19019.0,476.5474,477.2245,476.302,477.1068,19019.0
2024-06-27 12:20:00,486.24,486.73,486.01,486.73,6825.0,477.1755,477.6563,476.9497,477.6563,6825.0
2024-06-27 12:25:00,486.52,486.96,486.5,486.5,5981.0,477.4502,477.882,477.4306,477.4306,5981.0
2024-06-27 12:30:00,486.6,486.81,485.96,485.96,6151.0,477.5287,477.7348,476.9007,476.9007,6151.0
2024-06-27 12:35:00,486.29,486.3,485.96,486.22,5872.0,477.2245,477.2343,476.9007,477.1558,5872.0
2024-06-27 12:40:00,486.13,486.32,485.78,485.94,4639.0,477.0675,477.254,476.724,476.881,4639.0
2024-06-27 12:45:00,485.87,486.46,485.87,486.45,22429.0,476.8124,477.3914,476.8124,477.3815,22429.0
2024-06-27 12:50:00,486.49,486.96,486.27,486.77,10462.0,477.4208,477.882,477.2049,477.6956,10462.0
2024-06-27 12:55:00,486.8,487.08,486.56,486.61,8577.0,477.725,477.9998,477.4895,477.5386,8577.0
2024-06-27 13:00:00,486.57,486.97,486.54,486.57,7239.0,477.4993,477.8918,477.4699,477.4993,7239.0
2024-06-27 13:05:00,486.6,486.86,486.34,486.44,8598.0,477.5287,477.7839,477.2736,477.3717,8598.0
2024-06-27 13:10:00,486.6,486.64,486.21,486.38,17606.0,477.5287,477.568,477.146,477.3128,17606.0
2024-06-27 13:15:00,486.41,487.02,486.37,486.46,10183.0,477.3423,477.9409,477.303,477.3914,10183.0
2024-06-27 13:20:00,486.5,487.03,486.35,486.89,22348.0,477.4306,477.9507,477.2834,477.8133,22348.0
2024-06-27 13:25:00,487.0,487.2,486.35,486.63,27469.0,477.9213,478.1176,477.2834,477.5582,27469.0
2024-06-27 13:30:00,486.76,487.05,486.67,486.67,13506.0,477.6858,477.9704,477.5974,477.5974,13506.0
2024-06-27 13:35:00,486.67,487.0,486.67,486.85,4915.0,477.5974,477.9213,477.5974,477.7741,4915.0
2024-06-27 13:40:00,486.93,487.1,486.73,486.81,9931.0,477.8526,478.0194,477.6563,477.7348,9931.0
2024-06-27 13:45:00,486.82,487.42,486.73,487.33,17762.0,477.7446,478.3335,477.6563,478.2451,17762.0
2024-06-27 13:50:00,487.33,487.33,486.52,486.81,12915.0,478.2451,478.2451,477.4502,477.7348,12915.0
2024-06-27 13:55:00,486.64,486.81,485.96,485.96,3673.0,477.568,477.7348,476.9007,476.9007,3673.0
2024-06-27 14:00:00,485.83,486.13,485.58,485.73,8499.0,476.7731,477.0675,476.5278,476.675,8499.0
2024-06-27 14:05:00,485.59,485.72,485.34,485.53,7494.0,476.5376,476.6651,476.2922,476.4787,7494.0
2024-06-27 14:10:00,485.5,485.5,484.46,484.59,7084.0,476.4493,476.4493,475.4286,475.5562,7084.0
2024-06-27 14:15:00,484.46,484.99,484.38,484.61,11016.0,475.4286,475.9488,475.3501,475.5758,11016.0
2024-06-27 14:20:00,484.62,484.97,484.1,484.1,12735.0,475.5857,475.9291,475.0753,475.0753,12735.0
2024-06-27 14:25:00,484.14,484.43,483.99,484.11,13451.0,475.1146,475.3992,474.9674,475.0852,13451.0
2024-06-27 14:30:00,484.12,484.12,483.71,484.02,10186.0,475.095,475.095,474.6926,474.9968,10186.0
2024-06-27 14:35:00,484.13,484.13,483.33,483.33,13376.0,475.1048,475.1048,474.3197,474.3197,13376.0
2024-06-27 14:40:00,483.34,483.49,483.15,483.28,9818.0,474.3295,474.4767,474.1431,474.2706,9818.0
2024-06-27 14:45:00,483.29,483.49,483.24,483.34,7350.0,474.2805,474.4767,474.2314,474.3295,7350.0
2024-06-27 14:50:00,483.41,483.55,483.2,483.35,7906.0,474.3982,474.5356,474.1921,474.3393,7906.0
2024-06-27 14:55:00,483.4,483.57,483.0,483.2,12312.0,474.3884,474.5552,473.9959,474.1921,12312.0
2024-06-27 15:00:00,483.24,483.85,483.23,483.71,2054.0,474.2314,474.83,474.2216,474.6926,2054.0
2024-06-27 15:05:00,483.73,484.11,483.73,483.95,5674.0,474.7122,475.0852,474.7122,474.9281,5674.0
2024-06-27 15:10:00,483.98,484.66,483.88,484.2,13034.0,474.9576,475.6249,474.8595,475.1735,13034.0
2024-06-27 15:15:00,484.22,484.55,484.1,484.55,5033.0,475.1931,475.517,475.0753,475.517,5033.0
2024-06-27 15:20:00,484.69,485.18,484.54,484.84,10967.0,475.6544,476.1352,475.5071,475.8016,10967.0
2024-06-27 15:25:00,484.85,485.34,484.82,485.05,14268.0,475.8114,476.2922,475.7819,476.0076,14268.0
2024-06-27 15:30:00,485.05,486.79,485.05,486.44,19185.0,476.0076,477.7152,476.0076,477.3717,19185.0
2024-06-27 15:35:00,486.31,486.95,486.05,486.88,28513.0,477.2442,477.8722,476.989,477.8035,28513.0
2024-06-27 15:40:00,486.69,486.85,486.2,486.7,25804.0,477.6171,477.7741,477.1362,477.6269,25804.0
2024-06-27 15:45:00,486.64,486.9,486.35,486.9,31902.0,477.568,477.8232,477.2834,477.8232,31902.0
2024-06-27 15:50:00,486.88,487.3,486.81,486.95,43939.0,477.8035,478.2157,477.7348,477.8722,43939.0
2024-06-27 15:55:00,486.96,487.06,486.17,486.55,124652.0,477.882,477.9802,477.1068,477.4797,124652.0
2024-06-28 09:30:00,496.7,507.81,495.37,505.95,346940.0,487.4405,498.3433,486.1353,496.518,346940.0
2024-06-28 09:35:00,505.69,507.0,498.73,499.54,141861.0,496.2629,497.5484,489.4326,490.2275,141861.0
2024-06-28 09:40:00,499.58,501.39,498.66,499.87,102727.0,490.2668,492.043,489.3639,490.5514,102727.0
2024-06-28 09:45:00,499.7,500.98,497.57,498.86,77622.0,490.3845,491.6407,488.2942,489.5602,77622.0
2024-06-28 09:50:00,498.89,500.09,497.37,499.43,70325.0,489.5896,490.7673,488.098,490.1196,70325.0
2024-06-28 09:55:00,499.43,501.0,495.26,495.88,125971.0,490.1196,491.6603,486.0273,486.6357,125971.0
2024-06-28 10:00:00,495.48,497.62,494.5,497.37,65931.0,486.2432,488.3433,485.2815,488.098,65931.0
2024-06-28 10:05:00,497.38,497.93,495.12,496.43,36897.0,488.1078,488.6475,485.8899,487.1755,36897.0
2024-06-28 10:10:00,496.42,499.18,496.42,498.15,33823.0,487.1657,489.8742,487.1657,488.8634,33823.0
2024-06-28 10:15:00,498.08,499.86,497.84,499.8,62224.0,488.7947,490.5416,488.5592,490.4827,62224.0
2024-06-28 10:20:00,499.78,500.0,498.77,498.78,44335.0,490.463,490.6789,489.4719,489.4817,44335.0
2024-06-28 10:25:00,498.77,500.42,498.76,499.18,55503.0,489.4719,491.0911,489.4621,489.8742,55503.0
2024-06-28 10:30:00,499.32,501.41,498.72,500.92,42106.0,490.0116,492.0627,489.4228,491.5818,42106.0
2024-06-28 10:35:00,500.71,502.5,500.53,501.4,87152.0,491.3757,493.1323,491.1991,492.0528,87152.0
2024-06-28 10:40:00,501.25,501.73,499.6,500.12,89596.0,491.9056,492.3767,490.2864,490.7967,89596.0
2024-06-28 10:45:00,499.87,501.29,499.86,501.29,44437.0,490.5514,491.9449,490.5416,491.9449,44437.0
2024-06-28 10:50:00,501.19,501.39,500.1,501.28,21893.0,491.8468,492.043,490.7771,491.9351,21893.0
2024-06-28 10:55:00,501.37,501.62,500.3,500.49,45129.0,492.0234,492.2687,490.9733,491.1598,45129.0
2024-06-28 11:00:00,500.46,500.57,498.71,498.74,27222.0,491.1304,491.2383,489.413,489.4424,27222.0
2024-06-28 11:05:00,498.85,500.1,498.76,499.43,22308.0,489.5504,490.7771,489.4621,490.1196,22308.0
2024-06-28 11:10:00,499.32,499.61,498.44,499.1,19286.0,490.0116,490.2962,489.148,489.7957,19286.0
2024-06-28 11:15:00,499.04,499.85,498.15,499.4,49512.0,489.7368,490.5317,488.8634,490.0901,49512.0
2024-06-28 11:20:00,499.3,499.4,498.58,499.21,15932.0,489.992,490.0901,489.2854,489.9037,15932.0
2024-06-28 11:25:00,499.06,500.99,499.06,500.6,28500.0,489.7565,491.6505,489.7565,491.2678,28500.0
2024-06-28 11:30:00,500.9,501.35,500.37,501.35,20353.0,491.5622,492.0038,491.042,492.0038,20353.0
2024-06-28 11:35:00,501.29,502.0,500.7,501.73,45580.0,491.9449,492.6417,491.3659,492.3767,45580.0
2024-06-28 11:40:00,501.68,502.32,501.22,501.22,66704.0,492.3276,492.9557,491.8762,491.8762,66704.0
2024-06-28 11:45:00,501.37,501.64,498.94,499.01,57146.0,492.0234,492.2884,489.6387,489.7074,57146.0
2024-06-28 11:50:00,498.99,499.95,498.77,499.31,19954.0,489.6878,490.6299,489.4719,490.0018,19954.0
2024-06-28 11:55:00,499.15,500.1,498.91,499.45,20406.0,489.8448,490.7771,489.6093,490.1392,20406.0
2024-06-28 12:00:00,499.45,499.92,499.23,499.7,12329.0,490.1392,490.6004,489.9233,490.3845,12329.0
2024-06-28 12:05:00,499.7,500.16,499.57,499.69,28289.0,490.3845,490.836,490.257,490.3747,28289.0
2024-06-28 12:10:00,499.67,499.85,498.98,499.85,18419.0,490.3551,490.5317,489.678,490.5317,18419.0
2024-06-28 12:15:00,499.83,499.83,498.73,498.73,39772.0,490.5121,490.5121,489.4326,489.4326,39772.0
2024-06-28 12:20:00,498.73,498.73,497.81,498.0,38815.0,489.4326,489.4326,488.5298,488.7162,38815.0
2024-06-28 12:25:00,498.0,498.74,497.69,498.07,18573.0,488.7162,489.4424,488.412,488.7849,18573.0
2024-06-28 12:30:00,498.01,498.02,496.17,497.15,58794.0,488.726,488.7359,486.9203,487.8821,58794.0
2024-06-28 12:35:00,497.17,497.4,496.89,497.39,34148.0,487.9017,488.1274,487.6269,488.1176,34148.0
2024-06-28 12:40:00,497.39,497.49,496.9,497.16,27080.0,488.1176,488.2157,487.6367,487.8919,27080.0
2024-06-28 12:45:00,497.3,497.3,496.8,496.8,22913.0,488.0293,488.0293,487.5386,487.5386,22913.0
2024-06-28 12:50:00,496.95,497.54,496.77,497.03,22900.0,487.6858,488.2648,487.5092,487.7643,22900.0
2024-06-28 12:55:00,496.97,497.03,495.77,495.91,55643.0,487.7054,487.7643,486.5278,486.6652,55643.0
2024-06-28 13:00:00,495.92,497.06,495.76,496.07,60892.0,486.675,487.7937,486.518,486.8222,60892.0
2024-06-28 13:05:00,496.07,497.27,495.87,497.24,30656.0,486.8222,487.9998,486.6259,487.9704,30656.0
2024-06-28 13:10:00,497.14,497.14,495.79,496.08,21388.0,487.8723,487.8723,486.5474,486.832,21388.0
2024-06-28 13:15:00,496.08,496.22,495.45,495.53,21235.0,486.832,486.9694,486.2138,486.2923,21235.0
2024-06-28 13:20:00,495.64,495.96,495.51,495.68,21589.0,486.4002,486.7143,486.2726,486.4395,21589.0
2024-06-28 13:25:00,495.72,496.08,495.02,495.02,28189.0,486.4787,486.832,485.7918,485.7918,28189.0
2024-06-28 13:30:00,495.01,495.32,494.3,494.3,18178.0,485.782,486.0862,485.0852,485.0852,18178.0
2024-06-28 13:35:00,494.21,494.61,493.41,493.53,47751.0,484.9969,485.3894,484.2118,484.3296,47751.0
2024-06-28 13:40:00,493.42,493.9,492.74,492.88,60975.0,484.2216,484.6927,483.5543,483.6917,60975.0
2024-06-28 13:45:00,492.9,492.99,491.98,492.15,51432.0,483.7113,483.7996,482.8085,482.9753,51432.0
2024-06-28 13:50:00,492.15,492.24,490.61,491.31,52152.0,482.9753,483.0636,481.464,482.1509,52152.0
2024-06-28 13:55:00,491.18,491.29,489.4,490.53,26848.0,482.0234,482.1313,480.2765,481.3855,26848.0
2024-06-28 14:00:00,490.56,491.89,489.97,491.8,22832.0,481.4149,482.7201,480.8359,482.6318,22832.0
2024-06-28 14:05:00,491.73,492.6,491.2,492.37,39361.0,482.5631,483.4169,482.043,483.1912,39361.0
2024-06-28 14:10:00,492.34,493.42,492.34,492.73,25587.0,483.1617,484.2216,483.1617,483.5445,25587.0
2024-06-28 14:15:00,492.72,493.14,492.53,492.84,13793.0,483.5347,483.9468,483.3482,483.6524,13793.0
2024-06-28 14:20:00,492.93,493.29,492.55,493.02,29957.0,483.7407,484.094,483.3678,483.8291,29957.0
2024-06-28 14:25:00,493.02,493.47,492.92,492.93,21241.0,483.8291,484.2707,483.7309,483.7407,21241.0
2024-06-28 14:30:00,493.04,493.53,492.86,493.13,99180.0,483.8487,484.3296,483.672,483.937,99180.0
2024-06-28 14:35:00,493.19,493.43,492.91,493.41,15457.0,483.9959,484.2314,483.7211,484.2118,15457.0
2024-06-28 14:40:00,493.29,493.89,492.42,492.7,59343.0,484.094,484.6828,483.2402,483.515,59343.0
2024-06-28 14:45:00,492.59,493.07,492.32,492.32,11409.0,483.4071,483.8781,483.1421,483.1421,11409.0
2024-06-28 14:50:00,492.31,492.4,491.51,492.27,11147.0,483.1323,483.2206,482.3472,483.093,11147.0
2024-06-28 14:55:00,492.31,492.43,491.4,491.42,14540.0,483.1323,483.2501,482.2393,482.2589,14540.0
2024-06-28 15:00:00,491.52,492.41,491.2,492.31,45881.0,482.357,483.2304,482.043,483.1323,45881.0
2024-06-28 15:05:00,492.2,493.47,492.07,493.47,17228.0,483.0243,484.2707,482.8968,484.2707,17228.0
2024-06-28 15:10:00,493.43,494.09,493.31,493.99,30539.0,484.2314,484.8791,484.1137,484.781,30539.0
2024-06-28 15:15:00,493.87,494.13,492.76,493.54,46170.0,484.6632,484.9184,483.5739,484.3394,46170.0
2024-06-28 15:20:00,493.54,494.23,493.39,494.13,37658.0,484.3394,485.0165,484.1922,484.9184,37658.0
2024-06-28 15:25:00,494.16,494.76,493.99,494.7,27810.0,484.9478,485.5366,484.781,485.4777,27810.0
2024-06-28 15:30:00,494.7,494.85,493.68,494.32,48404.0,485.4777,485.6249,484.4768,485.1048,48404.0
2024-06-28 15:35:00,494.34,495.84,494.25,495.84,63622.0,485.1245,486.5965,485.0361,486.5965,63622.0
2024-06-28 15:40:00,495.72,496.33,495.47,495.78,70007.0,486.4787,487.0774,486.2334,486.5376,70007.0
2024-06-28 15:45:00,495.7,496.32,494.73,496.21,113874.0,486.4591,487.0675,485.5072,486.9596,113874.0
2024-06-28 15:50:00,496.36,500.09,496.04,500.0,291185.0,487.1068,490.7673,486.7928,490.6789,291185.0
2024-06-28 15:55:00,500.0,509.37,500.0,509.37,1202370.0,490.6789,499.8743,490.6789,499.8743,1202370.0
2024-07-01 09:30:00,506.75,508.91,505.55,507.0,200498.0,497.3031,499.4228,496.1255,497.5484,200498.0
2024-07-01 09:35:00,506.98,507.78,505.05,505.84,44701.0,497.5288,498.3139,495.6348,496.4101,44701.0
2024-07-01 09:40:00,506.19,508.24,505.59,506.41,68842.0,496.7535,498.7653,496.1647,496.9694,68842.0
2024-07-01 09:45:00,506.62,507.75,506.06,506.42,52175.0,497.1755,498.2845,496.626,496.9793,52175.0
2024-07-01 09:50:00,506.47,508.75,506.26,507.53,45389.0,497.0283,499.2658,496.8222,498.0686,45389.0
2024-07-01 09:55:00,507.61,508.17,506.64,507.05,146808.0,498.1471,498.6966,497.1952,497.5975,146808.0
2024-07-01 10:00:00,507.21,507.36,504.52,504.55,53665.0,497.7545,497.9017,495.1147,495.1441,53665.0
2024-07-01 10:05:00,504.5,504.94,503.46,504.02,50672.0,495.0951,495.5268,494.0744,494.624,50672.0
2024-07-01 10:10:00,504.14,505.11,503.3,504.0,74323.0,494.7418,495.6937,493.9174,494.6044,74323.0
2024-07-01 10:15:00,503.83,505.36,503.67,505.36,33456.0,494.4375,495.939,494.2805,495.939,33456.0
2024-07-01 10:20:00,505.38,505.38,503.14,503.44,59489.0,495.9586,495.9586,493.7604,494.0548,59489.0
2024-07-01 10:25:00,503.44,504.18,502.47,503.91,40278.0,494.0548,494.781,493.1029,494.516,40278.0
2024-07-01 10:30:00,504.03,504.08,502.06,502.18,28224.0,494.6338,494.6829,492.7005,492.8183,28224.0
2024-07-01 10:35:00,502.06,503.73,501.33,503.51,23147.0,492.7005,494.3394,491.9841,494.1235,23147.0
2024-07-01 10:40:00,503.28,503.52,501.67,501.95,25726.0,493.8978,494.1333,492.3178,492.5926,25726.0
2024-07-01 10:45:00,502.1,502.15,500.91,500.95,13710.0,492.7398,492.7889,491.572,491.6112,13710.0
2024-07-01 10:50:00,500.9,503.45,500.9,502.68,21940.0,491.5622,494.0646,491.5622,493.309,21940.0
2024-07-01 10:55:00,502.68,502.82,501.17,501.35,21121.0,493.309,493.4464,491.8271,492.0038,21121.0
2024-07-01 11:00:00,501.33,501.93,501.15,501.87,17168.0,491.9841,492.573,491.8075,492.5141,17168.0
2024-07-01 11:05:00,502.0,502.0,501.57,501.87,13992.0,492.6417,492.6417,492.2197,492.5141,13992.0
2024-07-01 11:10:00,501.84,501.99,501.25,501.28,45238.0,492.4846,492.6318,491.9056,491.9351,45238.0
2024-07-01 11:15:00,501.28,501.9,500.94,501.28,18518.0,491.9351,492.5435,491.6014,491.9351,18518.0
2024-07-01 11:20:00,501.29,501.62,500.75,501.62,21616.0,491.9449,492.2687,491.415,492.2687,21616.0
2024-07-01 11:25:00,501.78,502.61,501.76,502.35,37136.0,492.4258,493.2403,492.4061,492.9851,37136.0
2024-07-01 11:30:00,502.38,502.49,501.69,501.86,23182.0,493.0146,493.1225,492.3374,492.5043,23182.0
2024-07-01 11:35:00,501.86,501.86,500.69,500.9,14437.0,492.5043,492.5043,491.3561,491.5622,14437.0
2024-07-01 11:40:00,501.01,501.12,500.26,500.44,19090.0,491.6701,491.7781,490.9341,491.1107,19090.0
2024-07-01 11:45:00,500.38,500.44,499.71,500.44,20583.0,491.0519,491.1107,490.3943,491.1107,20583.0
2024-07-01 11:50:00,500.36,500.41,499.6,499.7,15206.0,491.0322,491.0813,490.2864,490.3845,15206.0
2024-07-01 11:55:00,499.6,500.04,499.36,499.7,37222.0,490.2864,490.7182,490.0509,490.3845,37222.0
2024-07-01 12:00:00,499.69,499.88,498.4,498.55,31578.0,490.3747,490.5612,489.1088,489.256,31578.0
2024-07-01 12:05:00,498.43,499.07,498.33,498.74,21758.0,489.1382,489.7663,489.0401,489.4424,21758.0
2024-07-01 12:10:00,498.7,499.25,498.68,498.73,14790.0,489.4032,489.9429,489.3835,489.4326,14790.0
2024-07-01 12:15:00,498.59,499.15,498.57,498.99,13107.0,489.2952,489.8448,489.2756,489.6878,13107.0
2024-07-01 12:20:00,498.9,499.84,498.89,499.33,21673.0,489.5994,490.5219,489.5896,490.0214,21673.0
2024-07-01 12:25:00,499.41,499.66,498.92,498.93,32106.0,490.0999,490.3453,489.6191,489.6289,32106.0
2024-07-01 12:30:00,498.87,499.22,498.87,499.14,12400.0,489.57,489.9135,489.57,489.835,12400.0
2024-07-01 12:35:00,499.14,499.78,499.06,499.23,16522.0,489.835,490.463,489.7565,489.9233,16522.0
2024-07-01 12:40:00,499.21,499.6,499.21,499.48,5399.0,489.9037,490.2864,489.9037,490.1686,5399.0
2024-07-01 12:45:00,499.58,500.1,499.47,500.09,23531.0,490.2668,490.7771,490.1588,490.7673,23531.0
2024-07-01 12:50:00,500.09,500.36,499.25,499.59,29175.0,490.7673,491.0322,489.9429,490.2766,29175.0
2024-07-01 12:55:00,499.3,499.49,498.79,498.84,13708.0,489.992,490.1784,489.4915,489.5406,13708.0
2024-07-01 13:00:00,498.81,498.86,496.5,496.51,16788.0,489.5111,489.5602,487.2442,487.254,16788.0
2024-07-01 13:05:00,496.53,497.17,496.42,496.68,13145.0,487.2736,487.9017,487.1657,487.4208,13145.0
2024-07-01 13:10:00,496.56,496.99,496.36,496.38,31167.0,487.3031,487.7251,487.1068,487.1264,31167.0
2024-07-01 13:15:00,496.41,496.68,496.14,496.14,18538.0,487.1559,487.4208,486.8909,486.8909,18538.0
2024-07-01 13:20:00,496.15,496.28,495.56,495.71,25714.0,486.9007,487.0283,486.3217,486.4689,25714.0
2024-07-01 13:25:00,495.7,495.82,494.84,495.02,22018.0,486.4591,486.5769,485.6151,485.7918,22018.0
2024-07-01 13:30:00,495.02,495.65,494.5,494.53,22086.0,485.7918,486.41,485.2815,485.3109,22086.0
2024-07-01 13:35:00,494.53,495.24,494.27,494.9,14697.0,485.3109,486.0077,485.0558,485.674,14697.0
2024-07-01 13:40:00,494.88,495.0,494.1,494.6,10802.0,485.6544,485.7722,484.8889,485.3796,10802.0
2024-07-01 13:45:00,494.7,495.53,494.58,495.03,19913.0,485.4777,486.2923,485.36,485.8016,19913.0
2024-07-01 13:50:00,495.12,495.59,495.03,495.16,12057.0,485.8899,486.3512,485.8016,485.9292,12057.0
2024-07-01 13:55:00,495.19,495.58,495.04,495.46,10098.0,485.9586,486.3413,485.8114,486.2236,10098.0
2024-07-01 14:00:00,495.41,495.58,494.76,494.79,10109.0,486.1745,486.3413,485.5366,485.5661,10109.0
2024-07-01 14:05:00,494.91,495.25,494.77,494.99,21144.0,485.6838,486.0175,485.5464,485.7623,21144.0
2024-07-01 14:10:00,494.89,495.24,494.76,495.02,13914.0,485.6642,486.0077,485.5366,485.7918,13914.0
2024-07-01 14:15:00,495.11,495.56,494.8,495.09,20209.0,485.8801,486.3217,485.5759,485.8605,20209.0
2024-07-01 14:20:00,495.09,496.24,494.98,496.15,30033.0,485.8605,486.989,485.7525,486.9007,30033.0
2024-07-01 14:25:00,496.15,496.65,496.11,496.65,27168.0,486.9007,487.3914,486.8615,487.3914,27168.0
2024-07-01 14:30:00,496.54,496.6,495.96,496.28,19037.0,487.2834,487.3423,486.7143,487.0283,19037.0
2024-07-01 14:35:00,496.22,496.35,495.64,495.98,13423.0,486.9694,487.097,486.4002,486.7339,13423.0
2024-07-01 14:40:00,495.95,496.03,495.22,495.81,13525.0,486.7044,486.7829,485.988,486.5671,13525.0
2024-07-01 14:45:00,495.57,495.65,494.88,495.05,17574.0,486.3315,486.41,485.6544,485.8212,17574.0
2024-07-01 14:50:00,495.06,495.63,494.96,494.98,19917.0,485.831,486.3904,485.7329,485.7525,19917.0
2024-07-01 14:55:00,494.84,495.28,494.8,494.99,18054.0,485.6151,486.0469,485.5759,485.7623,18054.0
2024-07-01 15:00:00,495.01,495.05,494.51,494.56,23366.0,485.782,485.8212,485.2913,485.3404,23366.0
2024-07-01 15:05:00,494.61,494.76,494.03,494.09,21712.0,485.3894,485.5366,484.8202,484.8791,21712.0
2024-07-01 15:10:00,494.09,494.19,493.51,493.63,18817.0,484.8791,484.9773,484.3099,484.4277,18817.0
2024-07-01 15:15:00,493.71,493.98,493.3,493.98,24744.0,484.5062,484.7712,484.1038,484.7712,24744.0
2024-07-01 15:20:00,493.97,493.97,493.45,493.59,21522.0,484.7614,484.7614,484.251,484.3884,21522.0
2024-07-01 15:25:00,493.63,493.66,492.89,493.66,33186.0,484.4277,484.4571,483.7015,484.4571,33186.0
2024-07-01 15:30:00,493.6,493.97,493.3,493.68,45137.0,484.3982,484.7614,484.1038,484.4768,45137.0
2024-07-01 15:35:00,493.7,494.47,493.53,494.35,37120.0,484.4964,485.252,484.3296,485.1343,37120.0
2024-07-01 15:40:00,494.42,494.84,494.16,494.17,33278.0,485.203,485.6151,484.9478,484.9576,33278.0
2024-07-01 15:45:00,494.08,494.36,493.35,493.35,43161.0,484.8693,485.1441,484.1529,484.1529,43161.0
2024-07-01 15:50:00,493.42,494.55,493.35,494.27,81498.0,484.2216,485.3305,484.1529,485.0558,81498.0
2024-07-01 15:55:00,494.16,495.0,493.81,494.43,188528.0,484.9478,485.7722,484.6043,485.2128,188528.0
2024-07-02 09:30:00,494.26,497.55,494.26,497.08,63432.0,485.0459,488.2746,485.0459,487.8134,63432.0
2024-07-02 09:35:00,497.01,497.01,494.41,494.75,29289.0,487.7447,487.7447,485.1931,485.5268,29289.0
2024-07-02 09:40:00,494.75,496.0,494.16,494.46,20199.0,485.5268,486.7535,484.9478,485.2422,20199.0
2024-07-02 09:45:00,494.16,495.23,493.64,495.23,54680.0,484.9478,485.9979,484.4375,485.9979,54680.0
2024-07-02 09:50:00,495.23,495.93,493.39,494.37,73999.0,485.9979,486.6848,484.1922,485.1539,73999.0
2024-07-02 09:55:00,494.31,495.66,494.28,494.3,65152.0,485.095,486.4198,485.0656,485.0852,65152.0
2024-07-02 10:00:00,494.63,496.12,494.63,496.06,22928.0,485.409,486.8713,485.409,486.8124,22928.0
2024-07-02 10:05:00,495.85,496.46,495.25,495.95,20546.0,486.6063,487.2049,486.0175,486.7044,20546.0
2024-07-02 10:10:00,495.94,495.94,494.25,495.58,16256.0,486.6946,486.6946,485.0361,486.3413,16256.0
2024-07-02 10:15:00,495.23,495.4,494.4,494.72,16023.0,485.9979,486.1647,485.1833,485.4974,16023.0
2024-07-02 10:20:00,495.0,495.64,494.85,495.03,18982.0,485.7722,486.4002,485.6249,485.8016,18982.0
2024-07-02 10:25:00,495.19,495.22,494.34,494.83,40792.0,485.9586,485.988,485.1245,485.6053,40792.0
2024-07-02 10:30:00,495.05,496.31,494.85,496.13,64067.0,485.8212,487.0577,485.6249,486.8811,64067.0
2024-07-02 10:35:00,496.23,496.41,495.5,495.65,16842.0,486.9792,487.1559,486.2628,486.41,16842.0
2024-07-02 10:40:00,495.67,495.88,495.4,495.51,21356.0,486.4297,486.6357,486.1647,486.2726,21356.0
2024-07-02 10:45:00,495.49,495.89,495.41,495.83,12025.0,486.253,486.6456,486.1745,486.5867,12025.0
2024-07-02 10:50:00,495.83,496.12,495.1,495.5,16771.0,486.5867,486.8713,485.8703,486.2628,16771.0
2024-07-02 10:55:00,495.5,495.67,495.22,495.59,15710.0,486.2628,486.4297,485.988,486.3512,15710.0
2024-07-02 11:00:00,495.44,495.71,494.99,495.71,10994.0,486.2039,486.4689,485.7623,486.4689,10994.0
2024-07-02 11:05:00,495.57,496.08,495.43,495.56,19355.0,486.3315,486.832,486.1941,486.3217,19355.0
2024-07-02 11:10:00,495.52,496.02,495.33,495.5,19743.0,486.2825,486.7731,486.096,486.2628,19743.0
2024-07-02 11:15:00,495.5,495.67,495.24,495.55,18666.0,486.2628,486.4297,486.0077,486.3119,18666.0
2024-07-02 11:20:00,495.55,496.02,495.26,496.01,18825.0,486.3119,486.7731,486.0273,486.7633,18825.0
2024-07-02 11:25:00,496.0,496.6,495.7,496.6,28287.0,486.7535,487.3423,486.4591,487.3423,28287.0
2024-07-02 11:30:00,496.56,496.79,496.01,496.01,14262.0,487.3031,487.5288,486.7633,486.7633,14262.0
2024-07-02 11:35:00,495.96,496.15,495.56,495.61,3789.0,486.7143,486.9007,486.3217,486.3708,3789.0
2024-07-02 11:40:00,495.6,495.84,495.05,495.78,11308.0,486.361,486.5965,485.8212,486.5376,11308.0
2024-07-02 11:45:00,495.78,496.08,495.78,495.96,9169.0,486.5376,486.832,486.5376,486.7143,9169.0
2024-07-02 11:50:00,495.97,496.08,495.81,495.97,12533.0,486.7241,486.832,486.5671,486.7241,12533.0
2024-07-02 11:55:00,495.99,496.24,495.87,496.17,19015.0,486.7437,486.989,486.6259,486.9203,19015.0
2024-07-02 12:00:00,496.05,496.2,495.5,495.61,20304.0,486.8026,486.9498,486.2628,486.3708,20304.0
2024-07-02 12:05:00,495.54,495.89,495.41,495.87,7805.0,486.3021,486.6456,486.1745,486.6259,7805.0
2024-07-02 12:10:00,495.87,496.63,495.87,496.46,21894.0,486.6259,487.3718,486.6259,487.2049,21894.0
2024-07-02 12:15:00,496.49,496.55,496.14,496.21,10313.0,487.2344,487.2933,486.8909,486.9596,10313.0
2024-07-02 12:20:00,496.18,496.28,496.04,496.11,6841.0,486.9302,487.0283,486.7928,486.8615,6841.0
2024-07-02 12:25:00,496.16,496.57,495.99,496.46,17820.0,486.9105,487.3129,486.7437,487.2049,17820.0
2024-07-02 12:30:00,496.49,496.49,496.05,496.28,5718.0,487.2344,487.2344,486.8026,487.0283,5718.0
2024-07-02 12:35:00,496.24,496.58,496.24,496.55,10393.0,486.989,487.3227,486.989,487.2933,10393.0
2024-07-02 12:40:00,496.5,496.6,496.2,496.58,7762.0,487.2442,487.3423,486.9498,487.3227,7762.0
2024-07-02 12:45:00,496.42,496.51,496.05,496.12,4932.0,487.1657,487.254,486.8026,486.8713,4932.0
2024-07-02 12:50:00,496.09,496.47,496.01,496.24,10287.0,486.8418,487.2147,486.7633,486.989,10287.0
2024-07-02 12:55:00,496.21,496.43,495.99,496.43,12372.0,486.9596,487.1755,486.7437,487.1755,12372.0
2024-07-02 13:00:00,496.39,496.46,496.0,496.2,10857.0,487.1362,487.2049,486.7535,486.9498,10857.0
2024-07-02 13:05:00,496.22,496.22,495.75,496.0,23162.0,486.9694,486.9694,486.5082,486.7535,23162.0
2024-07-02 13:10:00,496.0,496.07,495.71,495.93,9168.0,486.7535,486.8222,486.4689,486.6848,9168.0
2024-07-02 13:15:00,495.93,495.98,495.36,495.75,11969.0,486.6848,486.7339,486.1254,486.5082,11969.0
2024-07-02 13:20:00,495.64,495.75,495.28,495.48,8588.0,486.4002,486.5082,486.0469,486.2432,8588.0
2024-07-02 13:25:00,495.41,496.49,495.41,496.49,15581.0,486.1745,487.2344,486.1745,487.2344,15581.0
2024-07-02 13:30:00,496.5,497.05,496.36,496.84,21064.0,487.2442,487.7839,487.1068,487.5778,21064.0
2024-07-02 13:35:00,496.84,497.05,496.66,497.05,8102.0,487.5778,487.7839,487.4012,487.7839,8102.0
2024-07-02 13:40:00,497.09,497.13,496.49,496.59,23109.0,487.8232,487.8624,487.2344,487.3325,23109.0
2024-07-02 13:45:00,496.59,497.4,496.41,497.4,18542.0,487.3325,488.1274,487.1559,488.1274,18542.0
2024-07-02 13:50:00,497.4,497.86,497.28,497.71,8653.0,488.1274,488.5788,488.0096,488.4316,8653.0
2024-07-02 13:55:00,497.67,497.67,496.81,496.97,14190.0,488.3924,488.3924,487.5484,487.7054,14190.0
2024-07-02 14:00:00,496.8,497.38,496.69,497.2,18037.0,487.5386,488.1078,487.4306,487.9311,18037.0
2024-07-02 14:05:00,497.2,497.75,496.94,497.61,40415.0,487.9311,488.4709,487.676,488.3335,40415.0
2024-07-02 14:10:00,497.64,497.86,497.11,497.53,13072.0,488.3629,488.5788,487.8428,488.255,13072.0
2024-07-02 14:15:00,497.53,497.75,497.46,497.58,5579.0,488.255,488.4709,488.1863,488.3041,5579.0
2024-07-02 14:20:00,497.6,497.68,497.28,497.52,14778.0,488.3237,488.4022,488.0096,488.2452,14778.0
2024-07-02 14:25:00,497.56,497.86,497.44,497.69,21899.0,488.2844,488.5788,488.1667,488.412,21899.0
2024-07-02 14:30:00,497.82,497.82,497.27,497.59,14811.0,488.5396,488.5396,487.9998,488.3139,14811.0
2024-07-02 14:35:00,497.63,497.86,497.4,497.4,33998.0,488.3531,488.5788,488.1274,488.1274,33998.0
2024-07-02 14:40:00,497.5,497.6,497.0,497.39,15542.0,488.2255,488.3237,487.7349,488.1176,15542.0
2024-07-02 14:45:00,497.54,497.54,497.07,497.15,7913.0,488.2648,488.2648,487.8036,487.8821,7913.0
2024-07-02 14:50:00,497.14,497.14,496.58,496.9,12260.0,487.8723,487.8723,487.3227,487.6367,12260.0
2024-07-02 14:55:00,496.95,497.51,496.91,497.31,15810.0,487.6858,488.2354,487.6465,488.0391,15810.0
2024-07-02 15:00:00,497.23,497.28,496.95,497.28,18667.0,487.9606,488.0096,487.6858,488.0096,18667.0
2024-07-02 15:05:00,497.17,497.34,496.5,496.64,8959.0,487.9017,488.0685,487.2442,487.3816,8959.0
2024-07-02 15:10:00,496.53,496.74,496.06,496.26,8865.0,487.2736,487.4797,486.8124,487.0087,8865.0
2024-07-02 15:15:00,496.28,496.78,496.16,496.73,10043.0,487.0283,487.519,486.9105,487.4699,10043.0
2024-07-02 15:20:00,496.66,496.85,496.39,496.83,13592.0,487.4012,487.5877,487.1362,487.568,13592.0
2024-07-02 15:25:00,496.71,496.75,496.35,496.49,12372.0,487.4503,487.4895,487.097,487.2344,12372.0
2024-07-02 15:30:00,496.52,496.72,496.34,496.37,12631.0,487.2638,487.4601,487.0872,487.1166,12631.0
2024-07-02 15:35:00,496.29,496.9,496.1,496.73,36493.0,487.0381,487.6367,486.8516,487.4699,36493.0
2024-07-02 15:40:00,496.73,496.8,496.37,496.39,14728.0,487.4699,487.5386,487.1166,487.1362,14728.0
2024-07-02 15:45:00,496.48,496.82,496.39,496.49,22454.0,487.2246,487.5582,487.1362,487.2344,22454.0
2024-07-02 15:50:00,496.48,497.73,496.47,497.5,46755.0,487.2246,488.4513,487.2147,488.2255,46755.0
2024-07-02 15:55:00,497.43,498.47,497.09,498.29,85639.0,488.1569,489.1775,487.8232,489.0008,85639.0
2024-07-03 09:30:00,497.12,498.08,495.57,495.58,86837.0,487.8526,488.7947,486.3315,486.3413,86837.0
2024-07-03 09:35:00,495.75,496.75,495.17,495.63,30519.0,486.5082,487.4895,485.939,486.3904,30519.0
2024-07-03 09:40:00,495.63,497.31,495.61,496.38,12347.0,486.3904,488.0391,486.3708,487.1264,12347.0
2024-07-03 09:45:00,496.38,496.89,496.08,496.31,9887.0,487.1264,487.6269,486.832,487.0577,9887.0
2024-07-03 09:50:00,496.09,496.43,494.01,494.32,19024.0,486.8418,487.1755,484.8006,485.1048,19024.0
2024-07-03 09:55:00,494.3,495.98,494.09,495.45,10417.0,485.0852,486.7339,484.8791,486.2138,10417.0
2024-07-03 10:00:00,495.52,495.86,492.31,492.45,22718.0,486.2825,486.6161,483.1323,483.2697,22718.0
2024-07-03 10:05:00,492.32,493.03,491.41,493.01,36021.0,483.1421,483.8389,482.2491,483.8192,36021.0
2024-07-03 10:10:00,492.79,493.0,489.37,489.54,38858.0,483.6033,483.8094,480.2471,480.4139,38858.0
2024-07-03 10:15:00,489.5,491.23,488.75,490.03,32735.0,480.3747,482.0724,479.6387,480.8948,32735.0
2024-07-03 10:20:00,490.0,490.14,488.41,489.56,13548.0,480.8654,481.0028,479.305,480.4336,13548.0
2024-07-03 10:25:00,489.08,489.85,488.83,488.96,14885.0,479.9625,480.7182,479.7172,479.8447,14885.0
2024-07-03 10:30:00,489.14,490.3,488.83,490.3,16660.0,480.0214,481.1598,479.7172,481.1598,16660.0
2024-07-03 10:35:00,490.29,491.27,490.09,490.97,17632.0,481.15,482.1117,480.9537,481.8173,17632.0
2024-07-03 10:40:00,490.86,491.12,488.77,489.09,37794.0,481.7093,481.9645,479.6583,479.9723,37794.0
2024-07-03 10:45:00,489.34,490.08,488.57,488.78,48294.0,480.2177,480.9439,479.462,479.6681,48294.0
2024-07-03 10:50:00,488.91,489.07,487.31,488.65,42322.0,479.7957,479.9527,478.2255,479.5405,42322.0
2024-07-03 10:55:00,488.32,489.2,486.52,488.63,66865.0,479.2167,480.0803,477.4502,479.5209,66865.0
2024-07-03 11:00:00,488.74,489.62,487.98,488.34,18165.0,479.6289,480.4924,478.883,479.2363,18165.0
2024-07-03 11:05:00,488.59,490.14,488.36,489.99,14721.0,479.4816,481.0028,479.2559,480.8555,14721.0
2024-07-03 11:10:00,489.98,490.43,488.95,489.8,22231.0,480.8457,481.2873,479.8349,480.6691,22231.0
2024-07-03 11:15:00,489.61,490.79,489.61,490.24,24486.0,480.4826,481.6406,480.4826,481.1009,24486.0
2024-07-03 11:20:00,489.88,490.33,489.28,489.68,17757.0,480.7476,481.1892,480.1588,480.5513,17757.0
2024-07-03 11:25:00,489.66,490.1,489.43,489.76,35040.0,480.5317,480.9635,480.306,480.6298,35040.0
2024-07-03 11:30:00,489.8,490.14,489.39,489.87,15220.0,480.6691,481.0028,480.2667,480.7378,15220.0
2024-07-03 11:35:00,490.0,490.13,489.68,490.03,10293.0,480.8654,480.9929,480.5513,480.8948,10293.0
2024-07-03 11:40:00,490.02,490.77,489.48,489.64,29135.0,480.885,481.621,480.3551,480.5121,29135.0
2024-07-03 11:45:00,489.83,490.15,489.22,490.1,11398.0,480.6985,481.0126,480.0999,480.9635,11398.0
2024-07-03 11:50:00,490.21,490.52,490.1,490.38,15183.0,481.0714,481.3757,480.9635,481.2383,15183.0
2024-07-03 11:55:00,490.53,490.53,489.48,489.49,21324.0,481.3855,481.3855,480.3551,480.3649,21324.0
2024-07-03 12:00:00,489.49,489.86,489.15,489.47,19066.0,480.3649,480.728,480.0312,480.3452,19066.0
2024-07-03 12:05:00,489.29,490.7,489.29,490.61,32643.0,480.1686,481.5523,480.1686,481.464,32643.0
2024-07-03 12:10:00,490.43,490.59,490.07,490.46,15125.0,481.2873,481.4444,480.9341,481.3168,15125.0
2024-07-03 12:15:00,490.46,490.62,489.68,489.68,13575.0,481.3168,481.4738,480.5513,480.5513,13575.0
2024-07-03 12:20:00,489.71,490.12,489.05,489.55,15115.0,480.5808,480.9831,479.9331,480.4238,15115.0
2024-07-03 12:25:00,489.44,490.04,489.11,489.25,18310.0,480.3158,480.9046,479.992,480.1293,18310.0
2024-07-03 12:30:00,489.24,489.47,489.02,489.21,21589.0,480.1195,480.3452,479.9036,480.0901,21589.0
2024-07-03 12:35:00,489.12,489.43,488.85,489.02,20950.0,480.0018,480.306,479.7368,479.9036,20950.0
2024-07-03 12:40:00,489.02,489.59,488.83,489.43,18356.0,479.9036,480.463,479.7172,480.306,18356.0
2024-07-03 12:45:00,489.59,489.89,489.19,489.37,24795.0,480.463,480.7574,480.0705,480.2471,24795.0
2024-07-03 12:50:00,489.43,490.64,489.23,490.6,63941.0,480.306,481.4934,480.1097,481.4542,63941.0
2024-07-03 12:55:00,490.47,490.64,489.26,489.4,108181.0,481.3266,481.4934,480.1392,480.2765,108181.0
2024-07-05 09:30:00,489.0,489.67,486.72,487.06,144299.0,479.884,480.5415,477.6465,477.9802,144299.0
2024-07-05 09:35:00,486.91,488.76,485.73,486.84,49159.0,477.833,479.6485,476.675,477.7643,49159.0
2024-07-05 09:40:00,486.82,487.76,485.83,487.64,20776.0,477.7446,478.6671,476.7731,478.5494,20776.0
2024-07-05 09:45:00,487.63,487.77,486.02,486.67,39926.0,478.5395,478.6769,476.9596,477.5974,39926.0
2024-07-05 09:50:00,486.77,487.34,486.49,487.0,13239.0,477.6956,478.2549,477.4208,477.9213,13239.0
2024-07-05 09:55:00,486.94,487.13,486.0,487.13,13641.0,477.8624,478.0489,476.9399,478.0489,13641.0
2024-07-05 10:00:00,486.94,487.33,486.04,486.24,37004.0,477.8624,478.2451,476.9792,477.1755,37004.0
2024-07-05 10:05:00,486.0,486.17,484.72,485.38,45621.0,476.9399,477.1068,475.6838,476.3315,45621.0
2024-07-05 10:10:00,485.19,485.81,484.5,485.24,15253.0,476.145,476.7535,475.4679,476.1941,15253.0
2024-07-05 10:15:00,485.25,485.75,485.05,485.21,35998.0,476.2039,476.6946,476.0076,476.1647,35998.0
2024-07-05 10:20:00,485.4,486.41,485.06,485.22,28002.0,476.3511,477.3423,476.0175,476.1745,28002.0
2024-07-05 10:25:00,485.47,486.06,485.14,485.27,20582.0,476.4198,476.9988,476.096,476.2235,20582.0
2024-07-05 10:30:00,485.18,486.1,485.04,485.75,13386.0,476.1352,477.0381,475.9978,476.6946,13386.0
2024-07-05 10:35:00,485.91,485.91,485.11,485.41,23580.0,476.8516,476.8516,476.0665,476.3609,23580.0
2024-07-05 10:40:00,485.55,485.83,485.22,485.68,35062.0,476.4983,476.7731,476.1745,476.6259,35062.0
2024-07-05 10:45:00,485.84,485.94,485.25,485.45,10276.0,476.7829,476.881,476.2039,476.4002,10276.0
2024-07-05 10:50:00,485.38,486.18,485.25,485.91,12605.0,476.3315,477.1166,476.2039,476.8516,12605.0
2024-07-05 10:55:00,485.93,486.59,485.88,486.53,15510.0,476.8712,477.5189,476.8222,477.46,15510.0
2024-07-05 11:00:00,486.78,487.58,486.59,487.58,22710.0,477.7054,478.4905,477.5189,478.4905,22710.0
2024-07-05 11:05:00,487.6,487.93,487.6,487.76,17756.0,478.5101,478.834,478.5101,478.6671,17756.0
2024-07-05 11:10:00,487.86,487.9,487.21,487.33,10761.0,478.7653,478.8045,478.1274,478.2451,10761.0
2024-07-05 11:15:00,487.28,487.66,487.23,487.42,35249.0,478.1961,478.569,478.147,478.3335,35249.0
2024-07-05 11:20:00,487.45,487.74,487.06,487.42,37098.0,478.3629,478.6475,477.9802,478.3335,37098.0
2024-07-05 11:25:00,487.25,487.37,486.76,486.78,11566.0,478.1666,478.2844,477.6858,477.7054,11566.0
2024-07-05 11:30:00,486.85,487.09,486.6,486.83,8599.0,477.7741,478.0096,477.5287,477.7545,8599.0
2024-07-05 11:35:00,487.03,487.27,486.81,487.19,23931.0,477.9507,478.1863,477.7348,478.1077,23931.0
2024-07-05 11:40:00,487.2,487.33,487.09,487.23,18566.0,478.1176,478.2451,478.0096,478.147,18566.0
2024-07-05 11:45:00,487.3,487.39,486.88,487.0,21820.0,478.2157,478.304,477.8035,477.9213,21820.0
2024-07-05 11:50:00,487.11,487.26,486.96,487.04,19214.0,478.0292,478.1764,477.882,477.9605,19214.0
2024-07-05 11:55:00,487.1,487.46,487.02,487.29,22000.0,478.0194,478.3727,477.9409,478.2059,22000.0
2024-07-05 12:00:00,487.25,487.69,487.23,487.39,17412.0,478.1666,478.5984,478.147,478.304,17412.0
2024-07-05 12:05:00,487.36,487.84,487.28,487.55,10525.0,478.2746,478.7456,478.1961,478.461,10525.0
2024-07-05 12:10:00,487.43,487.71,487.34,487.44,12413.0,478.3433,478.6181,478.2549,478.3531,12413.0
2024-07-05 12:15:00,487.42,487.42,486.81,486.9,21609.0,478.3335,478.3335,477.7348,477.8232,21609.0
2024-07-05 12:20:00,486.9,487.24,486.81,487.04,17981.0,477.8232,478.1568,477.7348,477.9605,17981.0
2024-07-05 12:25:00,487.04,487.17,486.95,487.05,9469.0,477.9605,478.0881,477.8722,477.9704,9469.0
2024-07-05 12:30:00,487.11,487.11,486.87,486.88,8856.0,478.0292,478.0292,477.7937,477.8035,8856.0
2024-07-05 12:35:00,486.84,487.12,486.75,487.06,8184.0,477.7643,478.0391,477.6759,477.9802,8184.0
2024-07-05 12:40:00,487.06,487.15,486.86,487.0,10053.0,477.9802,478.0685,477.7839,477.9213,10053.0
2024-07-05 12:45:00,486.88,487.11,486.82,487.1,13636.0,477.8035,478.0292,477.7446,478.0194,13636.0
2024-07-05 12:50:00,486.95,487.21,486.95,486.99,11447.0,477.8722,478.1274,477.8722,477.9115,11447.0
2024-07-05 12:55:00,487.03,487.1,486.97,487.06,2919.0,477.9507,478.0194,477.8918,477.9802,2919.0
2024-07-05 13:00:00,487.06,487.13,486.89,487.04,14271.0,477.9802,478.0489,477.8133,477.9605,14271.0
2024-07-05 13:05:00,487.06,487.15,486.85,486.99,10076.0,477.9802,478.0685,477.7741,477.9115,10076.0
2024-07-05 13:10:00,487.02,487.08,486.48,486.48,10421.0,477.9409,477.9998,477.411,477.411,10421.0
2024-07-05 13:15:00,486.48,487.01,486.48,486.64,3171.0,477.411,477.9311,477.411,477.568,3171.0
2024-07-05 13:20:00,486.85,486.94,486.74,486.78,2261.0,477.7741,477.8624,477.6661,477.7054,2261.0
2024-07-05 13:25:00,486.72,486.83,486.56,486.56,3720.0,477.6465,477.7545,477.4895,477.4895,3720.0
2024-07-05 13:30:00,486.7,487.1,486.7,487.0,7645.0,477.6269,478.0194,477.6269,477.9213,7645.0
2024-07-05 13:35:00,487.11,487.37,487.0,487.18,41268.0,478.0292,478.2844,477.9213,478.0979,41268.0
2024-07-05 13:40:00,487.21,487.4,487.12,487.16,15643.0,478.1274,478.3138,478.0391,478.0783,15643.0
2024-07-05 13:45:00,487.18,487.7,487.18,487.65,14023.0,478.0979,478.6082,478.0979,478.5592,14023.0
2024-07-05 13:50:00,487.84,488.11,487.49,487.53,8685.0,478.7456,479.0106,478.4022,478.4414,8685.0
2024-07-05 13:55:00,487.63,487.99,487.37,487.72,10670.0,478.5395,478.8928,478.2844,478.6279,10670.0
2024-07-05 14:00:00,487.65,488.4,487.64,488.33,30090.0,478.5592,479.2952,478.5494,479.2265,30090.0
2024-07-05 14:05:00,488.23,488.39,487.64,487.89,22313.0,479.1284,479.2854,478.5494,478.7947,22313.0
2024-07-05 14:10:00,487.96,488.4,487.96,488.05,30397.0,478.8634,479.2952,478.8634,478.9517,30397.0
2024-07-05 14:15:00,488.04,488.46,488.04,488.22,10236.0,478.9419,479.3541,478.9419,479.1185,10236.0
2024-07-05 14:20:00,488.2,488.74,488.2,488.52,8549.0,479.0989,479.6289,479.0989,479.413,8549.0
2024-07-05 14:25:00,488.42,488.58,488.07,488.35,6333.0,479.3148,479.4718,478.9713,479.2461,6333.0
2024-07-05 14:30:00,488.4,488.74,488.35,488.72,8499.0,479.2952,479.6289,479.2461,479.6092,8499.0
2024-07-05 14:35:00,488.75,489.15,488.74,488.84,6861.0,479.6387,480.0312,479.6289,479.727,6861.0
2024-07-05 14:40:00,488.77,488.77,488.54,488.63,4645.0,479.6583,479.6583,479.4326,479.5209,4645.0
2024-07-05 14:45:00,488.72,489.24,488.67,489.15,7663.0,479.6092,480.1195,479.5602,480.0312,7663.0
2024-07-05 14:50:00,489.24,489.27,488.83,489.2,19064.0,480.1195,480.149,479.7172,480.0803,19064.0
2024-07-05 14:55:00,489.26,489.26,488.83,488.98,4762.0,480.1392,480.1392,479.7172,479.8644,4762.0
2024-07-05 15:00:00,488.98,489.28,488.88,489.28,4944.0,479.8644,480.1588,479.7662,480.1588,4944.0
2024-07-05 15:05:00,489.31,489.31,488.98,489.22,5675.0,480.1882,480.1882,479.8644,480.0999,5675.0
2024-07-05 15:10:00,489.16,489.23,488.66,488.71,5082.0,480.041,480.1097,479.5503,479.5994,5082.0
2024-07-05 15:15:00,488.77,489.04,488.76,488.91,6697.0,479.6583,479.9233,479.6485,479.7957,6697.0
2024-07-05 15:20:00,488.95,489.14,488.69,488.7,12081.0,479.8349,480.0214,479.5798,479.5896,12081.0
2024-07-05 15:25:00,488.76,488.85,488.4,488.71,31418.0,479.6485,479.7368,479.2952,479.5994,31418.0
2024-07-05 15:30:00,488.71,489.15,488.63,489.02,7521.0,479.5994,480.0312,479.5209,479.9036,7521.0
2024-07-05 15:35:00,489.01,489.17,488.26,488.35,21761.0,479.8938,480.0508,479.1578,479.2461,21761.0
2024-07-05 15:40:00,488.41,488.56,487.9,487.91,39495.0,479.305,479.4522,478.8045,478.8143,39495.0
2024-07-05 15:45:00,487.95,488.72,487.87,488.45,20001.0,478.8536,479.6092,478.7751,479.3443,20001.0
2024-07-05 15:50:00,488.39,489.09,488.26,488.72,43507.0,479.2854,479.9723,479.1578,479.6092,43507.0
2024-07-05 15:55:00,488.75,488.91,487.95,488.0,230571.0,479.6387,479.7957,478.8536,478.9026,230571.0
2024-07-08 09:30:00,489.19,491.51,488.89,490.9,128440.0,480.0705,482.3472,479.7761,481.7486,128440.0
2024-07-08 09:35:00,491.09,491.42,489.91,491.02,86310.0,481.935,482.2589,480.777,481.8663,86310.0
2024-07-08 09:40:00,491.23,491.32,489.6,491.25,107542.0,482.0724,482.1608,480.4728,482.0921,107542.0
2024-07-08 09:45:00,491.31,492.0,490.77,491.15,78756.0,482.1509,482.8281,481.621,481.9939,78756.0
2024-07-08 09:50:00,491.23,492.11,490.51,491.13,41377.0,482.0724,482.936,481.3659,481.9743,41377.0
2024-07-08 09:55:00,491.17,491.23,490.54,490.84,18758.0,482.0136,482.0724,481.3953,481.6897,18758.0
2024-07-08 10:00:00,491.09,491.9,491.0,491.38,29088.0,481.935,482.7299,481.8467,482.2196,29088.0
2024-07-08 10:05:00,491.37,491.37,490.19,491.28,50586.0,482.2098,482.2098,481.0518,482.1215,50586.0
2024-07-08 10:10:00,491.26,492.06,491.18,491.3,21694.0,482.1019,482.887,482.0234,482.1411,21694.0
2024-07-08 10:15:00,491.3,492.5,491.27,491.7,38285.0,482.1411,483.3188,482.1117,482.5337,38285.0
2024-07-08 10:20:00,491.7,493.5,491.7,493.35,38469.0,482.5337,484.3001,482.5337,484.1529,38469.0
2024-07-08 10:25:00,493.35,493.88,492.78,492.98,26425.0,484.1529,484.673,483.5935,483.7898,26425.0
2024-07-08 10:30:00,492.89,493.0,492.26,492.29,16118.0,483.7015,483.8094,483.0832,483.1127,16118.0
2024-07-08 10:35:00,492.29,492.48,491.8,492.0,19304.0,483.1127,483.2991,482.6318,482.8281,19304.0
2024-07-08 10:40:00,491.96,492.01,491.63,491.63,5699.0,482.7888,482.8379,482.465,482.465,5699.0
2024-07-08 10:45:00,491.78,491.79,491.25,491.79,8827.0,482.6122,482.622,482.0921,482.622,8827.0
2024-07-08 10:50:00,491.77,491.92,491.51,491.83,16750.0,482.6024,482.7496,482.3472,482.6612,16750.0
2024-07-08 10:55:00,491.98,492.5,491.86,492.09,16604.0,482.8085,483.3188,482.6907,482.9164,16604.0
2024-07-08 11:00:00,492.28,492.28,491.9,491.97,43848.0,483.1029,483.1029,482.7299,482.7986,43848.0
2024-07-08 11:05:00,491.97,492.11,491.71,491.85,9771.0,482.7986,482.936,482.5435,482.6809,9771.0
2024-07-08 11:10:00,491.8,491.99,491.61,491.75,10297.0,482.6318,482.8183,482.4453,482.5827,10297.0
2024-07-08 11:15:00,491.75,491.87,490.37,490.42,17698.0,482.5827,482.7005,481.2285,481.2775,17698.0
2024-07-08 11:20:00,490.44,490.82,490.19,490.32,42809.0,481.2972,481.6701,481.0518,481.1794,42809.0
2024-07-08 11:25:00,490.26,490.65,489.91,490.31,46345.0,481.1205,481.5032,480.777,481.1696,46345.0
2024-07-08 11:30:00,490.49,490.68,489.51,489.68,75706.0,481.3462,481.5327,480.3845,480.5513,75706.0
2024-07-08 11:35:00,489.69,489.73,488.26,488.91,86801.0,480.5611,480.6004,479.1578,479.7957,86801.0
2024-07-08 11:40:00,488.91,489.05,487.69,487.92,13845.0,479.7957,479.9331,478.5984,478.8241,13845.0
2024-07-08 11:45:00,487.93,487.93,487.18,487.28,15468.0,478.834,478.834,478.0979,478.1961,15468.0
2024-07-08 11:50:00,487.22,487.22,486.65,486.88,5154.0,478.1372,478.1372,477.5778,477.8035,5154.0
2024-07-08 11:55:00,487.05,487.42,486.81,486.86,8173.0,477.9704,478.3335,477.7348,477.7839,8173.0
2024-07-08 12:00:00,486.7,486.75,486.39,486.6,10711.0,477.6269,477.6759,477.3227,477.5287,10711.0
2024-07-08 12:05:00,486.42,487.14,486.29,486.35,32483.0,477.3521,478.0587,477.2245,477.2834,32483.0
2024-07-08 12:10:00,486.33,486.98,486.17,486.6,14644.0,477.2638,477.9017,477.1068,477.5287,14644.0
2024-07-08 12:15:00,486.5,486.8,486.25,486.52,5030.0,477.4306,477.725,477.1853,477.4502,5030.0
2024-07-08 12:20:00,486.78,487.29,486.76,487.03,5681.0,477.7054,478.2059,477.6858,477.9507,5681.0
2024-07-08 12:25:00,487.16,488.01,487.08,487.75,13071.0,478.0783,478.9125,477.9998,478.6573,13071.0
2024-07-08 12:30:00,487.88,488.39,487.8,488.38,3868.0,478.7849,479.2854,478.7064,479.2756,3868.0
2024-07-08 12:35:00,488.57,489.3,488.49,489.28,7073.0,479.462,480.1784,479.3835,480.1588,7073.0
2024-07-08 12:40:00,489.14,489.48,489.13,489.35,4624.0,480.0214,480.3551,480.0116,480.2275,4624.0
2024-07-08 12:45:00,489.5,489.75,488.48,488.48,10260.0,480.3747,480.62,479.3737,479.3737,10260.0
2024-07-08 12:50:00,488.6,488.77,488.37,488.53,7256.0,479.4915,479.6583,479.2657,479.4228,7256.0
2024-07-08 12:55:00,488.43,488.6,488.35,488.35,2967.0,479.3246,479.4915,479.2461,479.2461,2967.0
2024-07-08 13:00:00,488.45,488.47,487.73,487.89,8279.0,479.3443,479.3639,478.6377,478.7947,8279.0
2024-07-08 13:05:00,487.73,487.99,487.63,487.71,1955.0,478.6377,478.8928,478.5395,478.6181,1955.0
2024-07-08 13:10:00,487.62,487.66,487.34,487.5,4481.0,478.5297,478.569,478.2549,478.412,4481.0
2024-07-08 13:15:00,487.37,488.02,487.37,488.0,9687.0,478.2844,478.9223,478.2844,478.9026,9687.0
2024-07-08 13:20:00,487.93,488.35,487.93,488.07,9167.0,478.834,479.2461,478.834,478.9713,9167.0
2024-07-08 13:25:00,487.98,488.24,487.73,488.07,6970.0,478.883,479.1382,478.6377,478.9713,6970.0
2024-07-08 13:30:00,488.0,488.28,487.91,488.08,8711.0,478.9026,479.1774,478.8143,478.9812,8711.0
2024-07-08 13:35:00,487.91,488.23,487.78,488.23,14690.0,478.8143,479.1284,478.6867,479.1284,14690.0
2024-07-08 13:40:00,488.17,488.38,488.12,488.25,33382.0,479.0695,479.2756,479.0204,479.148,33382.0
2024-07-08 13:45:00,488.25,488.3,487.81,488.02,13206.0,479.148,479.1971,478.7162,478.9223,13206.0
2024-07-08 13:50:00,488.12,488.34,488.02,488.11,13196.0,479.0204,479.2363,478.9223,479.0106,13196.0
2024-07-08 13:55:00,488.19,488.19,487.75,487.93,13415.0,479.0891,479.0891,478.6573,478.834,13415.0
2024-07-08 14:00:00,488.08,488.13,487.92,488.01,15397.0,478.9812,479.0302,478.8241,478.9125,15397.0
2024-07-08 14:05:00,487.93,488.23,487.9,488.06,14545.0,478.834,479.1284,478.8045,478.9615,14545.0
2024-07-08 14:10:00,488.06,488.11,487.86,488.0,21830.0,478.9615,479.0106,478.7653,478.9026,21830.0
2024-07-08 14:15:00,488.01,488.12,487.86,487.86,17257.0,478.9125,479.0204,478.7653,478.7653,17257.0
2024-07-08 14:20:00,488.06,488.06,487.89,487.97,9743.0,478.9615,478.9615,478.7947,478.8732,9743.0
2024-07-08 14:25:00,488.02,488.96,487.93,488.56,19484.0,478.9223,479.8447,478.834,479.4522,19484.0
2024-07-08 14:30:00,488.72,488.96,488.3,488.87,12762.0,479.6092,479.8447,479.1971,479.7564,12762.0
2024-07-08 14:35:00,488.88,489.73,488.88,489.73,11087.0,479.7662,480.6004,479.7662,480.6004,11087.0
2024-07-08 14:40:00,489.74,490.0,489.35,489.69,15413.0,480.6102,480.8654,480.2275,480.5611,15413.0
2024-07-08 14:45:00,489.81,490.52,489.7,490.52,12950.0,480.6789,481.3757,480.571,481.3757,12950.0
2024-07-08 14:50:00,490.56,490.82,490.4,490.53,13111.0,481.4149,481.6701,481.2579,481.3855,13111.0
2024-07-08 14:55:00,490.59,490.61,490.23,490.45,11814.0,481.4444,481.464,481.0911,481.307,11814.0
2024-07-08 15:00:00,490.46,490.57,490.12,490.12,22847.0,481.3168,481.4247,480.9831,480.9831,22847.0
2024-07-08 15:05:00,490.09,490.14,489.66,489.8,11768.0,480.9537,481.0028,480.5317,480.6691,11768.0
2024-07-08 15:10:00,489.81,490.18,489.61,490.03,19616.0,480.6789,481.042,480.4826,480.8948,19616.0
2024-07-08 15:15:00,490.18,490.18,489.58,489.79,14425.0,481.042,481.042,480.4532,480.6593,14425.0
2024-07-08 15:20:00,489.76,490.21,489.76,489.93,34671.0,480.6298,481.0714,480.6298,480.7967,34671.0
2024-07-08 15:25:00,489.92,490.17,489.76,489.79,18280.0,480.7869,481.0322,480.6298,480.6593,18280.0
2024-07-08 15:30:00,489.76,489.92,489.55,489.9,12345.0,480.6298,480.7869,480.4238,480.7672,12345.0
2024-07-08 15:35:00,489.91,490.1,489.71,489.73,17907.0,480.777,480.9635,480.5808,480.6004,17907.0
2024-07-08 15:40:00,489.68,489.88,489.37,489.74,20670.0,480.5513,480.7476,480.2471,480.6102,20670.0
2024-07-08 15:45:00,489.81,489.81,488.44,488.53,21187.0,480.6789,480.6789,479.3344,479.4228,21187.0
2024-07-08 15:50:00,488.61,489.36,488.61,489.34,44573.0,479.5013,480.2373,479.5013,480.2177,44573.0
2024-07-08 15:55:00,489.35,489.94,488.87,489.45,148086.0,480.2275,480.8065,479.7564,480.3256,148086.0
2024-07-09 09:30:00,488.33,488.79,486.82,487.7,85221.0,479.2265,479.6779,477.7446,478.6082,85221.0
2024-07-09 09:35:00,487.93,489.25,487.61,488.21,68969.0,478.834,480.1293,478.5199,479.1087,68969.0
2024-07-09 09:40:00,488.19,488.61,487.19,487.19,20388.0,479.0891,479.5013,478.1077,478.1077,20388.0
2024-07-09 09:45:00,487.22,487.85,487.05,487.39,29870.0,478.1372,478.7554,477.9704,478.304,29870.0
2024-07-09 09:50:00,487.22,487.73,486.77,487.06,22006.0,478.1372,478.6377,477.6956,477.9802,22006.0
2024-07-09 09:55:00,487.16,487.31,486.09,486.75,33381.0,478.0783,478.2255,477.0283,477.6759,33381.0
2024-07-09 10:00:00,486.5,487.7,486.29,487.36,25678.0,477.4306,478.6082,477.2245,478.2746,25678.0
2024-07-09 10:05:00,487.36,487.87,487.13,487.52,26434.0,478.2746,478.7751,478.0489,478.4316,26434.0
2024-07-09 10:10:00,487.52,487.52,486.79,486.97,13387.0,478.4316,478.4316,477.7152,477.8918,13387.0
2024-07-09 10:15:00,487.18,487.7,487.02,487.55,17397.0,478.0979,478.6082,477.9409,478.461,17397.0
2024-07-09 10:20:00,487.56,488.5,487.5,488.0,27359.0,478.4708,479.3933,478.412,478.9026,27359.0
2024-07-09 10:25:00,488.2,488.77,487.84,488.55,22174.0,479.0989,479.6583,478.7456,479.4424,22174.0
2024-07-09 10:30:00,488.6,489.15,488.55,488.78,35662.0,479.4915,480.0312,479.4424,479.6681,35662.0
2024-07-09 10:35:00,488.78,489.46,488.65,488.88,25877.0,479.6681,480.3354,479.5405,479.7662,25877.0
2024-07-09 10:40:00,489.03,489.93,488.9,489.71,15157.0,479.9134,480.7967,479.7859,480.5808,15157.0
2024-07-09 10:45:00,489.38,490.56,489.38,490.46,25411.0,480.2569,481.4149,480.2569,481.3168,25411.0
2024-07-09 10:50:00,490.34,490.39,489.41,489.41,32894.0,481.199,481.2481,480.2864,480.2864,32894.0
2024-07-09 10:55:00,489.52,490.54,489.3,490.44,14223.0,480.3943,481.3953,480.1784,481.2972,14223.0
2024-07-09 11:00:00,490.44,491.07,490.02,490.83,13393.0,481.2972,481.9154,480.885,481.6799,13393.0
2024-07-09 11:05:00,490.82,491.03,490.71,490.82,7779.0,481.6701,481.8762,481.5621,481.6701,7779.0
2024-07-09 11:10:00,490.74,491.55,490.68,491.24,10864.0,481.5916,482.3865,481.5327,482.0822,10864.0
2024-07-09 11:15:00,491.34,491.47,491.11,491.44,7918.0,482.1804,482.308,481.9547,482.2785,7918.0
2024-07-09 11:20:00,491.31,491.45,490.6,491.04,21242.0,482.1509,482.2883,481.4542,481.886,21242.0
2024-07-09 11:25:00,491.08,491.84,491.07,491.66,13655.0,481.9252,482.6711,481.9154,482.4944,13655.0
2024-07-09 11:30:00,491.75,492.79,491.69,492.64,17838.0,482.5827,483.6033,482.5239,483.4561,17838.0
2024-07-09 11:35:00,492.75,492.95,492.2,492.26,11672.0,483.5641,483.7604,483.0243,483.0832,11672.0
2024-07-09 11:40:00,492.43,492.43,492.09,492.22,7527.0,483.2501,483.2501,482.9164,483.044,7527.0
2024-07-09 11:45:00,492.22,492.71,492.0,492.71,30205.0,483.044,483.5248,482.8281,483.5248,30205.0
2024-07-09 11:50:00,492.7,493.25,492.6,493.16,16171.0,483.515,484.0548,483.4169,483.9665,16171.0
2024-07-09 11:55:00,493.16,493.22,492.78,493.03,14791.0,483.9665,484.0253,483.5935,483.8389,14791.0
2024-07-09 12:00:00,493.03,493.44,492.91,492.96,19390.0,483.8389,484.2412,483.7211,483.7702,19390.0
2024-07-09 12:05:00,492.96,493.15,492.45,492.5,9276.0,483.7702,483.9566,483.2697,483.3188,9276.0
2024-07-09 12:10:00,492.41,493.04,492.41,493.0,9112.0,483.2304,483.8487,483.2304,483.8094,9112.0
2024-07-09 12:15:00,493.08,493.09,492.53,492.79,7124.0,483.8879,483.8978,483.3482,483.6033,7124.0
2024-07-09 12:20:00,492.87,493.79,492.75,493.72,17441.0,483.6819,484.5847,483.5641,484.516,17441.0
2024-07-09 12:25:00,493.76,494.21,493.65,494.1,12536.0,484.5553,484.9969,484.4473,484.8889,12536.0
2024-07-09 12:30:00,494.1,494.49,494.05,494.23,8252.0,484.8889,485.2717,484.8399,485.0165,8252.0
2024-07-09 12:35:00,494.2,494.31,493.94,494.25,5267.0,484.9871,485.095,484.7319,485.0361,5267.0
2024-07-09 12:40:00,494.31,494.9,494.3,494.46,11966.0,485.095,485.674,485.0852,485.2422,11966.0
2024-07-09 12:45:00,494.56,495.0,494.48,494.93,12958.0,485.3404,485.7722,485.2618,485.7035,12958.0
2024-07-09 12:50:00,494.97,495.03,494.15,494.22,16888.0,485.7427,485.8016,484.938,485.0067,16888.0
2024-07-09 12:55:00,494.3,494.89,494.24,494.81,7881.0,485.0852,485.6642,485.0263,485.5857,7881.0
2024-07-09 13:00:00,494.89,495.33,494.69,494.8,15955.0,485.6642,486.096,485.4679,485.5759,15955.0
2024-07-09 13:05:00,494.9,494.9,494.35,494.68,10446.0,485.674,485.674,485.1343,485.4581,10446.0
2024-07-09 13:10:00,494.68,495.4,494.62,495.14,20230.0,485.4581,486.1647,485.3992,485.9095,20230.0
2024-07-09 13:15:00,495.16,495.3,494.86,494.86,10706.0,485.9292,486.0666,485.6348,485.6348,10706.0
2024-07-09 13:20:00,495.01,495.07,494.71,495.0,7776.0,485.782,485.8408,485.4876,485.7722,7776.0
2024-07-09 13:25:00,494.97,495.07,494.53,494.59,6247.0,485.7427,485.8408,485.3109,485.3698,6247.0
2024-07-09 13:30:00,494.65,494.73,494.04,494.17,25621.0,485.4287,485.5072,484.83,484.9576,25621.0
2024-07-09 13:35:00,494.15,494.44,493.06,493.14,18185.0,484.938,485.2226,483.8683,483.9468,18185.0
2024-07-09 13:40:00,493.34,494.34,493.14,494.34,14296.0,484.1431,485.1245,483.9468,485.1245,14296.0
2024-07-09 13:45:00,494.29,494.31,493.6,493.83,9230.0,485.0754,485.095,484.3982,484.624,9230.0
2024-07-09 13:50:00,493.83,494.08,493.65,493.65,13028.0,484.624,484.8693,484.4473,484.4473,13028.0
2024-07-09 13:55:00,493.63,493.65,492.85,492.92,12637.0,484.4277,484.4473,483.6622,483.7309,12637.0
2024-07-09 14:00:00,492.92,493.04,492.33,492.39,9569.0,483.7309,483.8487,483.1519,483.2108,9569.0
2024-07-09 14:05:00,492.36,492.61,492.03,492.4,15627.0,483.1814,483.4267,482.8575,483.2206,15627.0
2024-07-09 14:10:00,492.3,492.71,492.19,492.29,12443.0,483.1225,483.5248,483.0145,483.1127,12443.0
2024-07-09 14:15:00,492.31,492.57,492.21,492.56,15181.0,483.1323,483.3875,483.0342,483.3776,15181.0
2024-07-09 14:20:00,492.67,492.82,492.52,492.67,8701.0,483.4856,483.6328,483.3384,483.4856,8701.0
2024-07-09 14:25:00,492.62,492.93,492.62,492.72,10427.0,483.4365,483.7407,483.4365,483.5347,10427.0
2024-07-09 14:30:00,492.72,492.87,492.58,492.67,10645.0,483.5347,483.6819,483.3973,483.4856,10645.0
2024-07-09 14:35:00,492.59,492.65,492.25,492.58,13845.0,483.4071,483.466,483.0734,483.3973,13845.0
2024-07-09 14:40:00,492.51,493.0,492.48,492.65,23093.0,483.3286,483.8094,483.2991,483.466,23093.0
2024-07-09 14:45:00,492.59,492.82,492.52,492.69,7843.0,483.4071,483.6328,483.3384,483.5052,7843.0
2024-07-09 14:50:00,492.76,492.8,492.14,492.21,15457.0,483.5739,483.6132,482.9655,483.0342,15457.0
2024-07-09 14:55:00,492.14,492.65,491.93,492.6,8314.0,482.9655,483.466,482.7594,483.4169,8314.0
2024-07-09 15:00:00,492.62,492.77,492.04,492.06,18762.0,483.4365,483.5837,482.8673,482.887,18762.0
2024-07-09 15:05:00,492.15,492.22,491.85,492.05,13143.0,482.9753,483.044,482.6809,482.8771,13143.0
2024-07-09 15:10:00,492.14,492.33,492.03,492.21,18722.0,482.9655,483.1519,482.8575,483.0342,18722.0
2024-07-09 15:15:00,492.2,492.6,492.13,492.44,15013.0,483.0243,483.4169,482.9557,483.2599,15013.0
2024-07-09 15:20:00,492.44,492.63,492.13,492.47,17640.0,483.2599,483.4463,482.9557,483.2893,17640.0
2024-07-09 15:25:00,492.47,492.61,492.3,492.44,13013.0,483.2893,483.4267,483.1225,483.2599,13013.0
2024-07-09 15:30:00,492.49,492.56,492.1,492.31,22622.0,483.3089,483.3776,482.9262,483.1323,22622.0
2024-07-09 15:35:00,492.31,493.19,492.3,493.13,24620.0,483.1323,483.9959,483.1225,483.937,24620.0
2024-07-09 15:40:00,493.06,493.13,492.02,492.02,42455.0,483.8683,483.937,482.8477,482.8477,42455.0
2024-07-09 15:45:00,492.13,492.72,492.02,492.2,42678.0,482.9557,483.5347,482.8477,483.0243,42678.0
2024-07-09 15:50:00,492.19,492.76,492.14,492.69,55358.0,483.0145,483.5739,482.9655,483.5052,55358.0
2024-07-09 15:55:00,492.69,492.69,491.82,492.17,151886.0,483.5052,483.5052,482.6514,482.9949,151886.0
2024-07-10 09:30:00,490.94,492.51,490.25,491.5,54936.0,481.7878,483.3286,481.1107,482.3374,54936.0
2024-07-10 09:35:00,491.5,492.47,491.15,491.86,14377.0,482.3374,483.2893,481.9939,482.6907,14377.0
2024-07-10 09:40:00,491.43,492.1,490.98,491.24,10947.0,482.2687,482.9262,481.8271,482.0822,10947.0
2024-07-10 09:45:00,491.32,491.52,490.5,490.5,15880.0,482.1608,482.357,481.356,481.356,15880.0
2024-07-10 09:50:00,490.58,491.58,490.12,490.53,13992.0,481.4345,482.4159,480.9831,481.3855,13992.0
2024-07-10 09:55:00,490.51,491.12,490.51,490.93,6908.0,481.3659,481.9645,481.3659,481.778,6908.0
2024-07-10 10:00:00,491.11,491.5,490.73,491.12,16863.0,481.9547,482.3374,481.5818,481.9645,16863.0
2024-07-10 10:05:00,491.0,491.47,490.83,490.87,9628.0,481.8467,482.308,481.6799,481.7191,9628.0
2024-07-10 10:10:00,490.8,491.29,490.65,491.0,20087.0,481.6504,482.1313,481.5032,481.8467,20087.0
2024-07-10 10:15:00,491.0,491.85,490.98,491.47,19423.0,481.8467,482.6809,481.8271,482.308,19423.0
2024-07-10 10:20:00,491.44,491.7,490.96,491.03,20799.0,482.2785,482.5337,481.8075,481.8762,20799.0
2024-07-10 10:25:00,491.04,491.17,490.65,490.65,10859.0,481.886,482.0136,481.5032,481.5032,10859.0
2024-07-10 10:30:00,490.73,491.33,490.58,490.84,14404.0,481.5818,482.1706,481.4345,481.6897,14404.0
2024-07-10 10:35:00,490.88,492.35,490.82,492.33,55866.0,481.729,483.1716,481.6701,483.1519,55866.0
2024-07-10 10:40:00,492.21,493.79,492.2,493.55,27026.0,483.0342,484.5847,483.0243,484.3492,27026.0
2024-07-10 10:45:00,493.42,495.47,493.23,494.86,43240.0,484.2216,486.2334,484.0351,485.6348,43240.0
2024-07-10 10:50:00,494.93,495.46,494.71,494.99,8196.0,485.7035,486.2236,485.4876,485.7623,8196.0
2024-07-10 10:55:00,495.13,495.58,494.99,495.37,10548.0,485.8997,486.3413,485.7623,486.1353,10548.0
2024-07-10 11:00:00,495.26,496.26,495.26,495.69,15772.0,486.0273,487.0087,486.0273,486.4493,15772.0
2024-07-10 11:05:00,495.71,495.93,495.56,495.62,5220.0,486.4689,486.6848,486.3217,486.3806,5220.0
2024-07-10 11:10:00,495.55,496.29,495.41,496.11,10990.0,486.3119,487.0381,486.1745,486.8615,10990.0
2024-07-10 11:15:00,496.03,496.67,495.94,496.31,17665.0,486.7829,487.411,486.6946,487.0577,17665.0
2024-07-10 11:20:00,496.2,496.21,495.02,495.12,9402.0,486.9498,486.9596,485.7918,485.8899,9402.0
2024-07-10 11:25:00,494.99,495.45,494.62,495.45,10991.0,485.7623,486.2138,485.3992,486.2138,10991.0
2024-07-10 11:30:00,495.48,495.9,495.23,495.73,15944.0,486.2432,486.6554,485.9979,486.4885,15944.0
2024-07-10 11:35:00,495.65,496.4,495.64,496.36,13434.0,486.41,487.1461,486.4002,487.1068,13434.0
2024-07-10 11:40:00,496.38,497.21,496.38,496.87,8462.0,487.1264,487.941,487.1264,487.6073,8462.0
2024-07-10 11:45:00,496.77,497.0,496.45,496.98,14767.0,487.5092,487.7349,487.1951,487.7152,14767.0
2024-07-10 11:50:00,496.97,497.17,496.5,497.17,17753.0,487.7054,487.9017,487.2442,487.9017,17753.0
2024-07-10 11:55:00,497.18,497.35,496.77,497.11,11284.0,487.9115,488.0783,487.5092,487.8428,11284.0
2024-07-10 12:00:00,497.15,497.42,496.7,497.01,10943.0,487.8821,488.147,487.4405,487.7447,10943.0
2024-07-10 12:05:00,496.95,497.15,496.79,496.85,13334.0,487.6858,487.8821,487.5288,487.5877,13334.0
2024-07-10 12:10:00,497.05,497.2,496.59,497.13,12392.0,487.7839,487.9311,487.3325,487.8624,12392.0
2024-07-10 12:15:00,497.2,497.42,496.74,496.93,7728.0,487.9311,488.147,487.4797,487.6662,7728.0
2024-07-10 12:20:00,496.92,497.29,496.72,496.95,16309.0,487.6564,488.0195,487.4601,487.6858,16309.0
2024-07-10 12:25:00,496.82,496.87,496.38,496.68,7033.0,487.5582,487.6073,487.1264,487.4208,7033.0
2024-07-10 12:30:00,496.65,496.67,496.21,496.38,25067.0,487.3914,487.411,486.9596,487.1264,25067.0
2024-07-10 12:35:00,496.44,497.1,496.33,497.02,6347.0,487.1853,487.833,487.0774,487.7545,6347.0
2024-07-10 12:40:00,497.1,497.73,497.01,497.68,15691.0,487.833,488.4513,487.7447,488.4022,15691.0
2024-07-10 12:45:00,497.54,497.8,497.1,497.65,19094.0,488.2648,488.52,487.833,488.3727,19094.0
2024-07-10 12:50:00,497.79,497.86,497.43,497.5,9258.0,488.5101,488.5788,488.1569,488.2255,9258.0
2024-07-10 12:55:00,497.52,498.06,497.39,497.98,11166.0,488.2452,488.7751,488.1176,488.6966,11166.0
2024-07-10 13:00:00,497.94,498.95,497.94,498.95,10329.0,488.6573,489.6485,488.6573,489.6485,10329.0
2024-07-10 13:05:00,498.86,498.86,497.89,498.65,17870.0,489.5602,489.5602,488.6083,489.3541,17870.0
2024-07-10 13:10:00,498.66,498.66,498.07,498.56,20127.0,489.3639,489.3639,488.7849,489.2658,20127.0
2024-07-10 13:15:00,498.58,499.33,498.58,499.33,14462.0,489.2854,490.0214,489.2854,490.0214,14462.0
2024-07-10 13:20:00,499.26,499.38,498.97,499.12,10745.0,489.9527,490.0705,489.6681,489.8153,10745.0
2024-07-10 13:25:00,499.09,499.49,499.0,499.11,7972.0,489.7859,490.1784,489.6976,489.8055,7972.0
2024-07-10 13:30:00,499.16,499.31,498.78,498.89,7469.0,489.8546,490.0018,489.4817,489.5896,7469.0
2024-07-10 13:35:00,498.76,498.99,498.67,498.74,10933.0,489.4621,489.6878,489.3737,489.4424,10933.0
2024-07-10 13:40:00,498.7,499.13,498.58,499.05,16752.0,489.4032,489.8252,489.2854,489.7467,16752.0
2024-07-10 13:45:00,499.17,499.41,498.95,499.39,12399.0,489.8644,490.0999,489.6485,490.0803,12399.0
2024-07-10 13:50:00,499.33,499.33,495.64,498.79,81794.0,490.0214,490.0214,486.4002,489.4915,81794.0
2024-07-10 13:55:00,498.78,499.14,498.08,498.77,12748.0,489.4817,489.835,488.7947,489.4719,12748.0
2024-07-10 14:00:00,498.82,499.32,497.62,497.62,16052.0,489.5209,490.0116,488.3433,488.3433,16052.0
2024-07-10 14:05:00,497.41,497.67,497.14,497.49,12961.0,488.1372,488.3924,487.8723,488.2157,12961.0
2024-07-10 14:10:00,497.61,497.69,496.76,497.05,20326.0,488.3335,488.412,487.4993,487.7839,20326.0
2024-07-10 14:15:00,497.0,497.42,496.56,497.2,11104.0,487.7349,488.147,487.3031,487.9311,11104.0
2024-07-10 14:20:00,497.34,497.87,497.09,497.64,28835.0,488.0685,488.5886,487.8232,488.3629,28835.0
2024-07-10 14:25:00,497.65,497.76,497.51,497.52,10485.0,488.3727,488.4807,488.2354,488.2452,10485.0
2024-07-10 14:30:00,497.61,498.55,497.51,497.97,16917.0,488.3335,489.256,488.2354,488.6868,16917.0
2024-07-10 14:35:00,498.08,498.42,497.66,498.04,11947.0,488.7947,489.1284,488.3826,488.7555,11947.0
2024-07-10 14:40:00,498.04,498.34,497.44,497.52,14312.0,488.7555,489.0499,488.1667,488.2452,14312.0
2024-07-10 14:45:00,497.66,498.23,497.5,497.59,11802.0,488.3826,488.9419,488.2255,488.3139,11802.0
2024-07-10 14:50:00,497.42,497.79,496.9,497.74,23789.0,488.147,488.5101,487.6367,488.4611,23789.0
2024-07-10 14:55:00,497.78,497.85,497.36,497.75,15385.0,488.5003,488.569,488.0882,488.4709,15385.0
2024-07-10 15:00:00,497.84,498.62,497.36,498.62,17850.0,488.5592,489.3247,488.0882,489.3247,17850.0
2024-07-10 15:05:00,498.79,498.79,497.91,498.11,14510.0,489.4915,489.4915,488.6279,488.8242,14510.0
2024-07-10 15:10:00,498.03,498.4,497.73,498.39,15856.0,488.7457,489.1088,488.4513,489.099,15856.0
2024-07-10 15:15:00,498.19,498.64,498.12,498.63,17660.0,488.9027,489.3443,488.834,489.3345,17660.0
2024-07-10 15:20:00,498.55,498.68,498.27,498.53,13589.0,489.256,489.3835,488.9812,489.2363,13589.0
2024-07-10 15:25:00,498.52,498.68,497.92,498.25,16789.0,489.2265,489.3835,488.6377,488.9616,16789.0
2024-07-10 15:30:00,498.23,498.97,498.11,498.67,17158.0,488.9419,489.6681,488.8242,489.3737,17158.0
2024-07-10 15:35:00,498.55,499.08,498.51,499.05,28653.0,489.256,489.7761,489.2167,489.7467,28653.0
2024-07-10 15:40:00,498.98,499.07,498.3,499.07,15473.0,489.678,489.7663,489.0106,489.7663,15473.0
2024-07-10 15:45:00,498.93,499.35,498.88,499.25,30076.0,489.6289,490.0411,489.5798,489.9429,30076.0
2024-07-10 15:50:00,499.19,501.37,499.13,501.01,63043.0,489.884,492.0234,489.8252,491.6701,63043.0
2024-07-10 15:55:00,500.83,501.5,500.58,500.76,140731.0,491.4935,492.151,491.2481,491.4248,140731.0
2024-07-11 09:30:00,497.7,499.5,497.7,498.11,48810.0,488.4218,490.1883,488.4218,488.8242,48810.0
2024-07-11 09:35:00,498.05,500.4,498.05,499.72,21753.0,488.7653,491.0715,488.7653,490.4042,21753.0
2024-07-11 09:40:00,499.75,500.88,499.5,500.05,24646.0,490.4336,491.5425,490.1883,490.728,24646.0
2024-07-11 09:45:00,500.16,501.91,499.78,501.63,32054.0,490.836,492.5533,490.463,492.2786,32054.0
2024-07-11 09:50:00,501.53,502.99,500.73,502.89,45916.0,492.1804,493.6132,491.3953,493.5151,45916.0
2024-07-11 09:55:00,502.9,502.99,501.99,502.0,16258.0,493.5249,493.6132,492.6318,492.6417,16258.0
2024-07-11 10:00:00,502.01,503.91,501.85,503.61,30815.0,492.6515,494.516,492.4945,494.2216,30815.0
2024-07-11 10:05:00,503.63,504.28,502.79,504.27,24121.0,494.2413,494.8792,493.4169,494.8693,24121.0
2024-07-11 10:10:00,504.27,505.56,504.19,504.96,44960.0,494.8693,496.1353,494.7908,495.5465,44960.0
2024-07-11 10:15:00,504.78,505.95,504.59,504.91,35264.0,495.3698,496.518,495.1834,495.4974,35264.0
2024-07-11 10:20:00,505.09,505.1,504.37,504.92,19855.0,495.6741,495.6839,494.9675,495.5072,19855.0
2024-07-11 10:25:00,504.77,505.09,504.08,504.08,25564.0,495.36,495.6741,494.6829,494.6829,25564.0
2024-07-11 10:30:00,504.43,504.97,503.46,504.8,26165.0,495.0264,495.5563,494.0744,495.3895,26165.0
2024-07-11 10:35:00,504.65,505.25,503.93,504.17,70277.0,495.2423,495.8311,494.5357,494.7712,70277.0
2024-07-11 10:40:00,504.15,505.94,504.13,505.8,28864.0,494.7516,496.5082,494.7319,496.3708,28864.0
2024-07-11 10:45:00,505.8,506.5,505.58,506.07,36518.0,496.3708,497.0578,496.1549,496.6358,36518.0
2024-07-11 10:50:00,506.27,506.47,505.2,506.2,22098.0,496.8321,497.0283,495.782,496.7634,22098.0
2024-07-11 10:55:00,506.04,506.16,504.9,506.16,24377.0,496.6063,496.7241,495.4876,496.7241,24377.0
2024-07-11 11:00:00,506.17,506.45,505.64,506.27,31125.0,496.7339,497.0087,496.2138,496.8321,31125.0
2024-07-11 11:05:00,506.28,506.54,505.41,505.72,25839.0,496.8419,497.097,495.9881,496.2923,25839.0
2024-07-11 11:10:00,505.71,506.43,505.65,506.19,9663.0,496.2825,496.9891,496.2236,496.7535,9663.0
2024-07-11 11:15:00,506.29,506.39,505.49,505.49,12290.0,496.8517,496.9498,496.0666,496.0666,12290.0
2024-07-11 11:20:00,505.71,506.71,505.48,506.36,17599.0,496.2825,497.2639,496.0568,496.9204,17599.0
2024-07-11 11:25:00,506.65,507.2,506.36,507.0,17745.0,497.205,497.7447,496.9204,497.5484,17745.0
2024-07-11 11:30:00,507.1,507.69,506.95,507.05,10340.0,497.6466,498.2256,497.4994,497.5975,10340.0
2024-07-11 11:35:00,507.22,508.2,507.2,508.03,25120.0,497.7643,498.7261,497.7447,498.5592,25120.0
2024-07-11 11:40:00,508.03,508.44,507.83,508.44,12725.0,498.5592,498.9616,498.363,498.9616,12725.0
2024-07-11 11:45:00,508.36,508.73,508.11,508.23,22118.0,498.8831,499.2462,498.6378,498.7555,22118.0
2024-07-11 11:50:00,508.21,508.62,507.87,508.0,12561.0,498.7359,499.1382,498.4022,498.5298,12561.0
2024-07-11 11:55:00,508.17,508.45,507.78,508.02,15703.0,498.6966,498.9714,498.3139,498.5494,15703.0
2024-07-11 12:00:00,508.1,508.1,506.18,506.19,17531.0,498.6279,498.6279,496.7437,496.7535,17531.0
2024-07-11 12:05:00,506.05,506.41,505.32,506.41,16822.0,496.6162,496.9694,495.8998,496.9694,16822.0
2024-07-11 12:10:00,506.41,506.63,505.77,506.39,17465.0,496.9694,497.1853,496.3414,496.9498,17465.0
2024-07-11 12:15:00,506.29,506.6,505.58,505.73,12726.0,496.8517,497.1559,496.1549,496.3021,12726.0
2024-07-11 12:20:00,505.9,506.95,505.71,506.54,14532.0,496.469,497.4994,496.2825,497.097,14532.0
2024-07-11 12:25:00,506.56,506.64,506.16,506.35,4843.0,497.1166,497.1952,496.7241,496.9106,4843.0
2024-07-11 12:30:00,506.33,506.99,506.28,506.75,8971.0,496.8909,497.5386,496.8419,497.3031,8971.0
2024-07-11 12:35:00,506.65,507.4,506.65,507.29,19241.0,497.205,497.941,497.205,497.833,19241.0
2024-07-11 12:40:00,507.41,507.49,507.09,507.17,10290.0,497.9508,498.0293,497.6368,497.7153,10290.0
2024-07-11 12:45:00,507.31,507.31,505.96,506.16,12694.0,497.8527,497.8527,496.5278,496.7241,12694.0
2024-07-11 12:50:00,506.15,506.66,506.04,506.46,9921.0,496.7143,497.2148,496.6063,497.0185,9921.0
2024-07-11 12:55:00,506.31,507.23,506.3,507.2,17816.0,496.8713,497.7742,496.8615,497.7447,17816.0
2024-07-11 13:00:00,507.11,507.19,506.34,506.48,8944.0,497.6564,497.7349,496.9007,497.0381,8944.0
2024-07-11 13:05:00,506.48,506.48,505.86,505.87,10945.0,497.0381,497.0381,496.4297,496.4395,10945.0
2024-07-11 13:10:00,505.96,506.22,505.65,506.07,7958.0,496.5278,496.783,496.2236,496.6358,7958.0
2024-07-11 13:15:00,506.25,506.53,505.88,505.94,56181.0,496.8124,497.0872,496.4493,496.5082,56181.0
2024-07-11 13:20:00,506.02,506.1,505.5,505.71,6248.0,496.5867,496.6652,496.0764,496.2825,6248.0
2024-07-11 13:25:00,505.73,506.07,505.67,505.81,6694.0,496.3021,496.6358,496.2432,496.3806,6694.0
2024-07-11 13:30:00,505.72,505.94,505.42,505.43,7081.0,496.2923,496.5082,495.9979,496.0077,7081.0
2024-07-11 13:35:00,505.53,505.53,504.87,504.96,9102.0,496.1058,496.1058,495.4582,495.5465,9102.0
2024-07-11 13:40:00,504.86,505.42,504.85,505.23,7951.0,495.4483,495.9979,495.4385,495.8114,7951.0
2024-07-11 13:45:00,505.1,505.58,504.92,505.43,22468.0,495.6839,496.1549,495.5072,496.0077,22468.0
2024-07-11 13:50:00,505.42,506.65,505.25,506.45,11128.0,495.9979,497.205,495.8311,497.0087,11128.0
2024-07-11 13:55:00,506.57,506.64,505.76,506.28,14640.0,497.1265,497.1952,496.3316,496.8419,14640.0
2024-07-11 14:00:00,506.32,506.84,506.14,506.84,10444.0,496.8811,497.3914,496.7045,497.3914,10444.0
2024-07-11 14:05:00,506.6,507.35,506.45,506.51,85327.0,497.1559,497.8919,497.0087,497.0676,85327.0
2024-07-11 14:10:00,506.35,507.0,505.76,505.84,8827.0,496.9106,497.5484,496.3316,496.4101,8827.0
2024-07-11 14:15:00,506.03,506.15,504.97,505.15,10861.0,496.5965,496.7143,495.5563,495.7329,10861.0
2024-07-11 14:20:00,505.24,505.44,505.02,505.09,7857.0,495.8213,496.0175,495.6054,495.6741,7857.0
2024-07-11 14:25:00,505.09,505.25,504.64,504.76,13142.0,495.6741,495.8311,495.2324,495.3502,13142.0
2024-07-11 14:30:00,504.75,504.97,504.35,504.65,23134.0,495.3404,495.5563,494.9478,495.2423,23134.0
2024-07-11 14:35:00,504.62,504.62,503.94,504.11,23138.0,495.2128,495.2128,494.5455,494.7123,23138.0
2024-07-11 14:40:00,504.19,504.2,503.74,503.78,21135.0,494.7908,494.8006,494.3492,494.3885,21135.0
2024-07-11 14:45:00,503.78,505.58,502.1,502.3,61771.0,494.3885,496.1549,492.7398,492.9361,61771.0
2024-07-11 14:50:00,502.3,502.52,501.72,502.05,27476.0,492.9361,493.152,492.3669,492.6907,27476.0
2024-07-11 14:55:00,502.06,502.3,501.37,501.9,23938.0,492.7005,492.9361,492.0234,492.5435,23938.0
2024-07-11 15:00:00,501.91,502.99,501.89,502.86,21709.0,492.5533,493.6132,492.5337,493.4856,21709.0
2024-07-11 15:05:00,502.75,503.75,502.71,503.61,9589.0,493.3777,494.359,493.3384,494.2216,9589.0
2024-07-11 15:10:00,503.43,504.01,503.38,503.78,15951.0,494.045,494.6142,493.9959,494.3885,15951.0
2024-07-11 15:15:00,503.85,504.07,503.63,503.97,15359.0,494.4572,494.6731,494.2413,494.5749,15359.0
2024-07-11 15:20:00,503.89,504.1,503.76,504.03,13099.0,494.4964,494.7025,494.3688,494.6338,13099.0
2024-07-11 15:25:00,504.03,504.38,503.9,504.33,18538.0,494.6338,494.9773,494.5062,494.9282,18538.0
2024-07-11 15:30:00,504.33,505.39,504.33,505.24,18459.0,494.9282,495.9685,494.9282,495.8213,18459.0
2024-07-11 15:35:00,505.18,505.18,504.69,504.81,14812.0,495.7624,495.7624,495.2815,495.3993,14812.0
2024-07-11 15:40:00,504.75,505.03,504.53,504.92,17214.0,495.3404,495.6152,495.1245,495.5072,17214.0
2024-07-11 15:45:00,504.85,505.78,504.74,505.61,18906.0,495.4385,496.3512,495.3306,496.1844,18906.0
2024-07-11 15:50:00,505.54,506.01,505.3,505.33,41752.0,496.1157,496.5769,495.8801,495.9096,41752.0
2024-07-11 15:55:00,505.38,505.69,504.25,504.29,163733.0,495.9586,496.2629,494.8497,494.889,163733.0
2024-07-12 09:30:00,506.92,511.2,506.43,509.04,96244.0,497.4699,501.6701,496.9891,499.5504,96244.0
2024-07-12 09:35:00,509.0,509.93,508.53,509.34,51312.0,499.5112,500.4238,499.0499,499.8448,51312.0
2024-07-12 09:40:00,509.45,509.45,506.84,506.84,16926.0,499.9528,499.9528,497.3914,497.3914,16926.0
2024-07-12 09:45:00,506.55,506.7,505.77,506.34,10951.0,497.1068,497.254,496.3414,496.9007,10951.0
2024-07-12 09:50:00,506.56,506.77,505.9,506.17,12249.0,497.1166,497.3227,496.469,496.7339,12249.0
2024-07-12 09:55:00,506.36,506.6,505.5,506.16,14222.0,496.9204,497.1559,496.0764,496.7241,14222.0
2024-07-12 10:00:00,506.19,506.43,503.43,503.9,15338.0,496.7535,496.9891,494.045,494.5062,15338.0
2024-07-12 10:05:00,503.99,505.25,503.66,505.24,8441.0,494.5946,495.8311,494.2707,495.8213,8441.0
2024-07-12 10:10:00,505.22,506.26,505.2,506.03,23479.0,495.8016,496.8222,495.782,496.5965,23479.0
2024-07-12 10:15:00,506.05,507.16,505.65,506.91,16580.0,496.6162,497.7055,496.2236,497.4601,16580.0
2024-07-12 10:20:00,507.14,507.47,506.26,507.1,21877.0,497.6858,498.0097,496.8222,497.6466,21877.0
2024-07-12 10:25:00,507.09,507.96,506.76,507.83,18335.0,497.6368,498.4905,497.3129,498.363,18335.0
2024-07-12 10:30:00,507.78,507.92,506.43,506.86,18024.0,498.3139,498.4513,496.9891,497.4111,18024.0
2024-07-12 10:35:00,506.9,507.59,506.24,507.11,16017.0,497.4503,498.1274,496.8026,497.6564,16017.0
2024-07-12 10:40:00,506.91,508.12,506.35,507.97,11020.0,497.4601,498.6476,496.9106,498.5004,11020.0
2024-07-12 10:45:00,507.87,508.13,507.6,508.12,22836.0,498.4022,498.6574,498.1373,498.6476,22836.0
2024-07-12 10:50:00,508.0,508.66,507.88,508.08,49803.0,498.5298,499.1775,498.412,498.6083,49803.0
2024-07-12 10:55:00,508.08,508.28,507.84,508.2,29183.0,498.6083,498.8046,498.3728,498.7261,29183.0
2024-07-12 11:00:00,508.29,509.62,508.2,509.59,21161.0,498.8144,500.1196,498.7261,500.0902,21161.0
2024-07-12 11:05:00,509.62,509.82,509.15,509.28,14879.0,500.1196,500.3159,499.6584,499.7859,14879.0
2024-07-12 11:10:00,509.28,509.7,508.97,509.7,17371.0,499.7859,500.1981,499.4817,500.1981,17371.0
2024-07-12 11:15:00,509.71,509.93,508.93,509.93,25251.0,500.2079,500.4238,499.4425,500.4238,25251.0
2024-07-12 11:20:00,509.93,510.16,509.7,509.9,50413.0,500.4238,500.6495,500.1981,500.3944,50413.0
2024-07-12 11:25:00,510.0,510.99,509.88,510.88,26129.0,500.4925,501.4641,500.3748,501.3561,26129.0
2024-07-12 11:30:00,510.88,510.99,510.18,510.18,12215.0,501.3561,501.4641,500.6692,500.6692,12215.0
2024-07-12 11:35:00,510.1,510.68,509.8,510.09,8712.0,500.5907,501.1598,500.2962,500.5808,8712.0
2024-07-12 11:40:00,509.95,510.75,509.94,510.47,8055.0,500.4435,501.2285,500.4336,500.9538,8055.0
2024-07-12 11:45:00,510.47,510.96,510.44,510.77,24889.0,500.9538,501.4346,500.9243,501.2482,24889.0
2024-07-12 11:50:00,510.69,511.58,510.68,511.04,18439.0,501.1697,502.0431,501.1598,501.5131,18439.0
2024-07-12 11:55:00,511.17,512.28,511.17,511.6,20287.0,501.6407,502.73,501.6407,502.0627,20287.0
2024-07-12 12:00:00,511.48,511.92,511.44,511.82,22052.0,501.9449,502.3767,501.9057,502.2786,22052.0
2024-07-12 12:05:00,511.78,511.88,510.99,511.09,14000.0,502.2393,502.3375,501.4641,501.5622,14000.0
2024-07-12 12:10:00,511.08,511.2,510.35,510.8,16256.0,501.5524,501.6701,500.836,501.2776,16256.0
2024-07-12 12:15:00,510.79,511.27,510.68,510.68,6297.0,501.2678,501.7388,501.1598,501.1598,6297.0
2024-07-12 12:20:00,510.65,511.01,510.37,510.58,15173.0,501.1304,501.4837,500.8556,501.0617,15173.0
2024-07-12 12:25:00,510.56,510.59,510.21,510.38,15961.0,501.0421,501.0715,500.6986,500.8654,15961.0
2024-07-12 12:30:00,510.38,510.49,510.11,510.31,15000.0,500.8654,500.9734,500.6005,500.7967,15000.0
2024-07-12 12:35:00,510.26,511.14,510.24,510.85,14553.0,500.7477,501.6113,500.728,501.3267,14553.0
2024-07-12 12:40:00,510.79,511.48,510.67,511.37,39399.0,501.2678,501.9449,501.15,501.837,39399.0
2024-07-12 12:45:00,511.48,511.85,511.28,511.85,10565.0,501.9449,502.308,501.7487,502.308,10565.0
2024-07-12 12:50:00,511.79,511.97,511.49,511.92,18750.0,502.2491,502.4258,501.9547,502.3767,18750.0
2024-07-12 12:55:00,511.79,512.29,511.66,512.21,40391.0,502.2491,502.7398,502.1216,502.6613,40391.0
2024-07-12 13:00:00,512.2,512.39,511.72,511.72,16014.0,502.6515,502.838,502.1805,502.1805,16014.0
2024-07-12 13:05:00,511.73,512.2,511.51,511.8,22902.0,502.1903,502.6515,501.9744,502.259,22902.0
2024-07-12 13:10:00,511.76,511.93,511.65,511.93,11060.0,502.2197,502.3865,502.1118,502.3865,11060.0
2024-07-12 13:15:00,511.85,511.87,510.92,511.5,11370.0,502.308,502.3277,501.3954,501.9646,11370.0
2024-07-12 13:20:00,511.56,511.96,511.56,511.84,9184.0,502.0234,502.416,502.0234,502.2982,9184.0
2024-07-12 13:25:00,511.93,512.01,511.5,511.94,19996.0,502.3865,502.465,501.9646,502.3964,19996.0
2024-07-12 13:30:00,511.96,511.99,511.71,511.87,14065.0,502.416,502.4454,502.1706,502.3277,14065.0
2024-07-12 13:35:00,511.89,512.07,511.68,511.96,27129.0,502.3473,502.5239,502.1412,502.416,27129.0
2024-07-12 13:40:00,511.96,512.45,511.85,512.36,23497.0,502.416,502.8968,502.308,502.8085,23497.0
2024-07-12 13:45:00,512.36,513.28,512.36,513.2,16996.0,502.8085,503.7114,502.8085,503.6329,16996.0
2024-07-12 13:50:00,513.08,513.12,512.68,512.68,19399.0,503.5151,503.5544,503.1226,503.1226,19399.0
2024-07-12 13:55:00,512.88,513.25,512.79,513.03,13453.0,503.3188,503.6819,503.2305,503.466,13453.0
2024-07-12 14:00:00,513.02,514.24,513.02,514.15,19860.0,503.4562,504.6535,503.4562,504.5652,19860.0
2024-07-12 14:05:00,514.05,514.23,513.87,514.13,32195.0,504.467,504.6437,504.2904,504.5455,32195.0
2024-07-12 14:10:00,514.13,514.57,513.89,513.99,30641.0,504.5455,504.9773,504.31,504.4081,30641.0
2024-07-12 14:15:00,514.07,514.21,513.6,513.86,29256.0,504.4866,504.624,504.0254,504.2806,29256.0
2024-07-12 14:20:00,513.91,514.25,513.78,513.83,23826.0,504.3296,504.6633,504.2021,504.2511,23826.0
2024-07-12 14:25:00,513.83,514.02,513.13,513.63,17927.0,504.2511,504.4376,503.5642,504.0548,17927.0
2024-07-12 14:30:00,513.57,513.57,512.83,512.83,6292.0,503.996,503.996,503.2698,503.2698,6292.0
2024-07-12 14:35:00,512.91,513.04,512.68,512.99,8785.0,503.3483,503.4758,503.1226,503.4268,8785.0
2024-07-12 14:40:00,513.08,513.38,513.03,513.19,11655.0,503.5151,503.8095,503.466,503.6231,11655.0
2024-07-12 14:45:00,513.22,513.34,512.7,512.78,6536.0,503.6525,503.7703,503.1422,503.2207,6536.0
2024-07-12 14:50:00,512.69,513.24,512.69,512.92,20867.0,503.1324,503.6721,503.1324,503.3581,20867.0
2024-07-12 14:55:00,512.8,513.45,512.75,513.37,12858.0,503.2403,503.8782,503.1913,503.7997,12858.0
2024-07-12 15:00:00,513.39,513.92,513.36,513.63,14697.0,503.8193,504.3394,503.7899,504.0548,14697.0
2024-07-12 15:05:00,513.77,513.98,513.31,513.32,12255.0,504.1922,504.3983,503.7408,503.7506,12255.0
2024-07-12 15:10:00,513.3,513.6,513.02,513.6,8370.0,503.731,504.0254,503.4562,504.0254,8370.0
2024-07-12 15:15:00,513.46,513.46,513.11,513.42,9946.0,503.888,503.888,503.5445,503.8488,9946.0
2024-07-12 15:20:00,513.41,513.41,512.95,512.98,10320.0,503.8389,503.8389,503.3875,503.417,10320.0
2024-07-12 15:25:00,513.07,513.29,512.62,512.64,16273.0,503.5053,503.7212,503.0637,503.0833,16273.0
2024-07-12 15:30:00,512.64,512.72,512.13,512.27,26447.0,503.0833,503.1618,502.5828,502.7202,26447.0
2024-07-12 15:35:00,512.27,512.31,511.48,511.87,40150.0,502.7202,502.7595,501.9449,502.3277,40150.0
2024-07-12 15:40:00,511.89,511.91,511.43,511.72,27372.0,502.3473,502.3669,501.8959,502.1805,27372.0
2024-07-12 15:45:00,512.0,512.19,511.81,512.08,25945.0,502.4552,502.6417,502.2688,502.5337,25945.0
2024-07-12 15:50:00,511.88,512.42,511.52,512.38,47866.0,502.3375,502.8674,501.9842,502.8282,47866.0
2024-07-12 15:55:00,512.23,512.31,511.29,511.76,133433.0,502.6809,502.7595,501.7585,502.2197,133433.0
2024-07-15 09:30:00,524.24,530.83,520.5,523.16,323823.0,514.4671,520.9342,510.7968,513.4072,323823.0
2024-07-15 09:35:00,523.8,525.15,521.29,521.67,109428.0,514.0353,515.3601,511.572,511.945,109428.0
2024-07-15 09:40:00,522.0,522.32,518.42,520.95,87300.0,512.2688,512.5828,508.7556,511.2384,87300.0
2024-07-15 09:45:00,521.08,523.11,520.61,520.9,71541.0,511.366,513.3581,510.9047,511.1893,71541.0
2024-07-15 09:50:00,520.9,521.69,519.91,520.94,69644.0,511.1893,511.9646,510.2178,511.2286,69644.0
2024-07-15 09:55:00,520.8,521.05,518.11,518.65,42987.0,511.0912,511.3365,508.4513,508.9813,42987.0
2024-07-15 10:00:00,518.75,519.34,516.99,517.48,80134.0,509.0794,509.6584,507.3522,507.8331,80134.0
2024-07-15 10:05:00,517.29,517.7,515.28,515.28,45610.0,507.6466,508.049,505.6741,505.6741,45610.0
2024-07-15 10:10:00,515.28,516.93,515.28,515.88,32510.0,505.6741,507.2933,505.6741,506.2629,32510.0
2024-07-15 10:15:00,515.94,516.96,515.73,516.47,35068.0,506.3218,507.3228,506.1157,506.8419,35068.0
2024-07-15 10:20:00,516.45,518.42,515.0,518.06,25314.0,506.8223,508.7556,505.3993,508.4023,25314.0
2024-07-15 10:25:00,518.1,518.23,515.92,515.93,24648.0,508.4415,508.5691,506.3022,506.312,24648.0
2024-07-15 10:30:00,516.08,516.94,516.03,516.43,30796.0,506.4592,507.3031,506.4101,506.8027,30796.0
2024-07-15 10:35:00,516.45,517.56,516.29,517.17,45487.0,506.8223,507.9116,506.6653,507.5289,45487.0
2024-07-15 10:40:00,517.17,517.49,516.14,517.23,31992.0,507.5289,507.8429,506.5181,507.5877,31992.0
2024-07-15 10:45:00,517.16,517.87,516.74,517.13,35156.0,507.519,508.2158,507.1069,507.4896,35156.0
2024-07-15 10:50:00,517.03,517.04,515.87,516.24,41222.0,507.3915,507.4013,506.2531,506.6162,41222.0
2024-07-15 10:55:00,516.18,516.61,515.96,516.36,20425.0,506.5573,506.9793,506.3414,506.734,20425.0
2024-07-15 11:00:00,516.38,517.1,516.35,516.96,15411.0,506.7536,507.4602,506.7241,507.3228,15411.0
2024-07-15 11:05:00,516.81,518.16,516.81,517.98,26983.0,507.1756,508.5004,507.1756,508.3238,26983.0
2024-07-15 11:10:00,517.98,518.07,517.55,517.72,32174.0,508.3238,508.4121,507.9018,508.0686,32174.0
2024-07-15 11:15:00,517.72,517.99,516.87,517.05,18477.0,508.0686,508.3336,507.2344,507.4111,18477.0
2024-07-15 11:20:00,516.87,517.73,516.52,516.73,18026.0,507.2344,508.0784,506.891,507.0971,18026.0
2024-07-15 11:25:00,516.67,516.99,515.96,516.25,19819.0,507.0382,507.3522,506.3414,506.626,19819.0
2024-07-15 11:30:00,516.0,517.13,515.91,516.8,17821.0,506.3807,507.4896,506.2923,507.1658,17821.0
2024-07-15 11:35:00,516.55,517.01,516.11,516.46,17516.0,506.9204,507.3718,506.4886,506.8321,17516.0
2024-07-15 11:40:00,516.29,517.82,516.01,517.71,17575.0,506.6653,508.1667,506.3905,508.0588,17575.0
2024-07-15 11:45:00,517.75,518.33,517.43,517.7,26664.0,508.098,508.6672,507.784,508.049,26664.0
2024-07-15 11:50:00,517.81,518.6,517.67,517.87,14786.0,508.1569,508.9322,508.0195,508.2158,14786.0
2024-07-15 11:55:00,517.69,518.07,517.49,517.73,25642.0,508.0392,508.4121,507.8429,508.0784,25642.0
2024-07-15 12:00:00,517.73,518.52,517.62,518.34,33236.0,508.0784,508.8537,507.9705,508.677,33236.0
2024-07-15 12:05:00,518.34,518.75,517.97,517.99,28035.0,508.677,509.0794,508.3139,508.3336,28035.0
2024-07-15 12:10:00,518.2,519.07,518.01,518.91,22153.0,508.5397,509.3934,508.3532,509.2364,22153.0
2024-07-15 12:15:00,518.98,519.58,518.81,519.58,32779.0,509.3051,509.8939,509.1383,509.8939,32779.0
2024-07-15 12:20:00,519.56,519.63,518.44,518.96,17503.0,509.8743,509.943,508.7752,509.2855,17503.0
2024-07-15 12:25:00,519.04,519.04,517.9,517.9,19782.0,509.364,509.364,508.2452,508.2452,19782.0
2024-07-15 12:30:00,517.79,517.95,516.25,516.25,15732.0,508.1373,508.2943,506.626,506.626,15732.0
2024-07-15 12:35:00,516.25,516.74,516.25,516.53,10734.0,506.626,507.1069,506.626,506.9008,10734.0
2024-07-15 12:40:00,516.56,516.56,515.31,515.31,18792.0,506.9302,506.9302,505.7035,505.7035,18792.0
2024-07-15 12:45:00,515.24,515.7,514.95,515.11,15950.0,505.6348,506.0863,505.3502,505.5073,15950.0
2024-07-15 12:50:00,515.06,515.27,514.09,514.57,14738.0,505.4582,505.6643,504.5063,504.9773,14738.0
2024-07-15 12:55:00,514.57,516.13,514.55,515.89,16107.0,504.9773,506.5082,504.9577,506.2727,16107.0
2024-07-15 13:00:00,516.04,516.72,515.79,515.92,17882.0,506.4199,507.0872,506.1746,506.3022,17882.0
2024-07-15 13:05:00,515.9,516.54,515.41,516.51,14190.0,506.2825,506.9106,505.8017,506.8812,14190.0
2024-07-15 13:10:00,516.44,517.14,516.3,516.97,14580.0,506.8125,507.4994,506.6751,507.3326,14580.0
2024-07-15 13:15:00,517.15,517.7,516.85,517.67,11032.0,507.5092,508.049,507.2148,508.0195,11032.0
2024-07-15 13:20:00,517.56,518.23,517.35,517.47,17241.0,507.9116,508.5691,507.7055,507.8233,17241.0
2024-07-15 13:25:00,517.57,518.22,517.57,517.74,11315.0,507.9214,508.5593,507.9214,508.0882,11315.0
2024-07-15 13:30:00,517.68,517.71,516.57,516.61,33047.0,508.0293,508.0588,506.94,506.9793,33047.0
2024-07-15 13:35:00,516.49,516.5,515.82,516.0,18024.0,506.8615,506.8713,506.204,506.3807,18024.0
2024-07-15 13:40:00,515.84,517.38,515.84,516.77,10620.0,506.2236,507.7349,506.2236,507.1363,10620.0
2024-07-15 13:45:00,516.79,517.41,516.78,517.1,23414.0,507.1559,507.7644,507.1461,507.4602,23414.0
2024-07-15 13:50:00,517.19,517.62,516.86,517.06,37167.0,507.5485,507.9705,507.2246,507.4209,37167.0
2024-07-15 13:55:00,517.04,517.94,516.86,517.0,23476.0,507.4013,508.2845,507.2246,507.362,23476.0
2024-07-15 14:00:00,517.13,517.9,516.65,517.47,18545.0,507.4896,508.2452,507.0185,507.8233,18545.0
2024-07-15 14:05:00,517.33,517.73,517.08,517.5,20166.0,507.6859,508.0784,507.4405,507.8527,20166.0
2024-07-15 14:10:00,517.31,518.27,516.93,517.11,24096.0,507.6662,508.6083,507.2933,507.47,24096.0
2024-07-15 14:15:00,517.09,517.4,516.9,516.95,27118.0,507.4503,507.7546,507.2639,507.313,27118.0
2024-07-15 14:20:00,517.15,517.44,516.88,517.13,22828.0,507.5092,507.7938,507.2443,507.4896,22828.0
2024-07-15 14:25:00,517.19,517.49,517.01,517.28,16265.0,507.5485,507.8429,507.3718,507.6368,16265.0
2024-07-15 14:30:00,517.28,517.52,516.89,517.4,17719.0,507.6368,507.8723,507.2541,507.7546,17719.0
2024-07-15 14:35:00,517.57,517.7,517.13,517.51,12596.0,507.9214,508.049,507.4896,507.8625,12596.0
2024-07-15 14:40:00,517.44,517.85,517.34,517.47,13889.0,507.7938,508.1962,507.6957,507.8233,13889.0
2024-07-15 14:45:00,517.46,517.58,517.12,517.5,10367.0,507.8134,507.9312,507.4798,507.8527,10367.0
2024-07-15 14:50:00,517.5,518.22,517.48,517.58,12861.0,507.8527,508.5593,507.8331,507.9312,12861.0
2024-07-15 14:55:00,517.68,518.27,517.53,517.86,13278.0,508.0293,508.6083,507.8821,508.206,13278.0
2024-07-15 15:00:00,517.96,518.16,517.35,518.16,19143.0,508.3041,508.5004,507.7055,508.5004,19143.0
2024-07-15 15:05:00,518.05,518.11,517.08,517.56,25803.0,508.3924,508.4513,507.4405,507.9116,25803.0
2024-07-15 15:10:00,517.5,517.57,516.68,516.8,36525.0,507.8527,507.9214,507.048,507.1658,36525.0
2024-07-15 15:15:00,516.71,517.55,516.7,517.13,36990.0,507.0774,507.9018,507.0676,507.4896,36990.0
2024-07-15 15:20:00,517.16,518.32,517.0,517.61,29705.0,507.519,508.6574,507.362,507.9607,29705.0
2024-07-15 15:25:00,517.69,517.84,517.0,517.31,23519.0,508.0392,508.1864,507.362,507.6662,23519.0
2024-07-15 15:30:00,517.33,517.63,516.84,517.35,33518.0,507.6859,507.9803,507.205,507.7055,33518.0
2024-07-15 15:35:00,517.27,517.3,516.15,516.15,33201.0,507.627,507.6564,506.5279,506.5279,33201.0
2024-07-15 15:40:00,516.0,516.14,514.48,514.48,26943.0,506.3807,506.5181,504.889,504.889,26943.0
2024-07-15 15:45:00,514.55,514.85,513.8,514.42,48633.0,504.9577,505.2521,504.2217,504.8301,48633.0
2024-07-15 15:50:00,514.42,515.4,513.96,515.18,67737.0,504.8301,505.7919,504.3787,505.576,67737.0
2024-07-15 15:55:00,515.03,515.87,514.23,515.4,189282.0,505.4287,506.2531,504.6437,505.7919,189282.0
2024-07-16 09:30:00,533.9,539.95,530.84,531.28,591617.0,523.947,529.8842,520.944,521.3758,591617.0
2024-07-16 09:35:00,530.99,534.0,527.13,533.78,284942.0,521.0912,524.0451,517.3032,523.8292,284942.0
2024-07-16 09:40:00,534.0,534.78,531.49,534.33,103448.0,524.0451,524.8106,521.5819,524.369,103448.0
2024-07-16 09:45:00,534.33,539.05,534.32,537.17,163714.0,524.369,529.001,524.3591,527.156,163714.0
2024-07-16 09:50:00,536.96,537.61,533.51,535.86,64960.0,526.9499,527.5878,523.5642,525.8704,64960.0
2024-07-16 09:55:00,536.06,538.0,534.78,535.64,83683.0,526.0667,527.9705,524.8106,525.6545,83683.0
2024-07-16 10:00:00,535.64,538.24,535.61,536.36,96064.0,525.6545,528.2061,525.6251,526.3611,96064.0
2024-07-16 10:05:00,536.09,539.25,535.99,539.12,125150.0,526.0961,529.1972,525.998,529.0697,125150.0
2024-07-16 10:10:00,538.97,539.78,537.12,539.56,182119.0,528.9225,529.7174,527.1069,529.5015,182119.0
2024-07-16 10:15:00,539.56,541.59,539.1,541.23,357821.0,529.5015,531.4936,529.05,531.1403,357821.0
2024-07-16 10:20:00,541.02,546.72,541.02,544.55,234107.0,530.9342,536.528,530.9342,534.3984,234107.0
2024-07-16 10:25:00,544.52,544.89,542.87,544.15,136994.0,534.369,534.7321,532.7498,534.0059,136994.0
2024-07-16 10:30:00,544.26,544.5,542.0,544.05,139541.0,534.1138,534.3494,531.896,533.9078,139541.0
2024-07-16 10:35:00,544.38,544.81,543.21,543.8,111528.0,534.2316,534.6536,533.0834,533.6624,111528.0
2024-07-16 10:40:00,543.84,544.31,542.2,542.94,74841.0,533.7017,534.1629,532.0922,532.8184,74841.0
2024-07-16 10:45:00,543.04,543.83,541.65,543.35,86897.0,532.9166,533.6919,531.5525,533.2208,86897.0
2024-07-16 10:50:00,543.35,545.19,542.49,544.58,77332.0,533.2208,535.0265,532.3768,534.4279,77332.0
2024-07-16 10:55:00,544.52,545.52,543.86,544.61,62436.0,534.369,535.3504,533.7213,534.4573,62436.0
2024-07-16 11:00:00,544.67,545.36,543.39,543.39,57193.0,534.5162,535.1933,533.2601,533.2601,57193.0
2024-07-16 11:05:00,543.46,544.42,543.01,544.36,104357.0,533.3288,534.2709,532.8871,534.212,104357.0
2024-07-16 11:10:00,544.17,545.9,544.17,545.68,72014.0,534.0255,535.7233,534.0255,535.5074,72014.0
2024-07-16 11:15:00,545.84,546.04,543.98,544.78,52552.0,535.6644,535.8607,533.8391,534.6241,52552.0
2024-07-16 11:20:00,545.13,545.26,543.56,543.96,39538.0,534.9676,535.0952,533.4269,533.8194,39538.0
2024-07-16 11:25:00,543.91,545.9,543.91,545.48,37179.0,533.7704,535.7233,533.7704,535.3111,37179.0
2024-07-16 11:30:00,545.26,545.26,542.66,542.85,82296.0,535.0952,535.0952,532.5437,532.7301,82296.0
2024-07-16 11:35:00,542.94,543.15,541.5,542.77,63798.0,532.8184,533.0245,531.4053,532.6516,63798.0
2024-07-16 11:40:00,542.79,543.2,542.13,542.94,44898.0,532.6712,533.0736,532.0235,532.8184,44898.0
2024-07-16 11:45:00,542.66,542.94,541.18,541.42,52688.0,532.5437,532.8184,531.0913,531.3268,52688.0
2024-07-16 11:50:00,541.44,542.13,541.23,541.53,34434.0,531.3464,532.0235,531.1403,531.4347,34434.0
2024-07-16 11:55:00,541.65,541.87,540.1,540.79,79524.0,531.5525,531.7684,530.0314,530.7085,79524.0
2024-07-16 12:00:00,540.96,542.56,540.8,541.99,53493.0,530.8754,532.4455,530.7183,531.8862,53493.0
2024-07-16 12:05:00,542.09,542.68,541.31,542.13,60425.0,531.9843,532.5633,531.2188,532.0235,60425.0
2024-07-16 12:10:00,542.25,542.48,541.69,541.97,81133.0,532.1413,532.367,531.5918,531.8665,81133.0
2024-07-16 12:15:00,541.74,541.96,541.3,541.3,47065.0,531.6408,531.8567,531.209,531.209,47065.0
2024-07-16 12:20:00,541.45,542.34,541.38,542.08,130634.0,531.3562,532.2296,531.2875,531.9745,130634.0
2024-07-16 12:25:00,541.99,543.63,541.94,543.39,35119.0,531.8862,533.4956,531.8371,533.2601,35119.0
2024-07-16 12:30:00,543.43,543.69,542.56,543.29,32792.0,533.2993,533.5545,532.4455,533.1619,32792.0
2024-07-16 12:35:00,543.18,543.29,542.56,542.67,16871.0,533.054,533.1619,532.4455,532.5535,16871.0
2024-07-16 12:40:00,542.67,542.95,542.2,542.58,36564.0,532.5535,532.8283,532.0922,532.4652,36564.0
2024-07-16 12:45:00,542.72,543.31,542.61,543.22,32672.0,532.6025,533.1816,532.4946,533.0932,32672.0
2024-07-16 12:50:00,543.13,543.35,542.03,542.6,49569.0,533.0049,533.2208,531.9254,532.4848,49569.0
2024-07-16 12:55:00,542.72,543.67,542.52,543.21,18933.0,532.6025,533.5348,532.4063,533.0834,18933.0
2024-07-16 13:00:00,543.13,543.93,543.02,543.44,20668.0,533.0049,533.79,532.897,533.3091,20668.0
2024-07-16 13:05:00,543.41,544.71,543.19,543.46,39727.0,533.2797,534.5555,533.0638,533.3288,39727.0
2024-07-16 13:10:00,543.43,544.4,542.97,542.98,34573.0,533.2993,534.2512,532.8479,532.8577,34573.0
2024-07-16 13:15:00,543.1,543.49,542.48,543.02,29814.0,532.9755,533.3582,532.367,532.897,29814.0
2024-07-16 13:20:00,543.1,543.6,542.09,542.75,22463.0,532.9755,533.4661,531.9843,532.632,22463.0
2024-07-16 13:25:00,542.46,542.96,542.1,542.15,26109.0,532.3474,532.8381,531.9941,532.0432,26109.0
2024-07-16 13:30:00,542.28,543.55,542.15,543.4,28899.0,532.1708,533.4171,532.0432,533.2699,28899.0
2024-07-16 13:35:00,543.38,543.63,542.83,542.83,28272.0,533.2502,533.4956,532.7105,532.7105,28272.0
2024-07-16 13:40:00,542.77,543.94,542.47,543.48,27758.0,532.6516,533.7998,532.3572,533.3484,27758.0
2024-07-16 13:45:00,543.21,544.92,543.05,544.92,25209.0,533.0834,534.7615,532.9264,534.7615,25209.0
2024-07-16 13:50:00,544.75,545.53,543.79,544.33,93518.0,534.5947,535.3602,533.6526,534.1825,93518.0
2024-07-16 13:55:00,544.27,544.97,544.1,544.97,21424.0,534.1237,534.8106,533.9568,534.8106,21424.0
2024-07-16 14:00:00,544.92,544.97,543.79,544.24,32114.0,534.7615,534.8106,533.6526,534.0942,32114.0
2024-07-16 14:05:00,544.32,545.76,544.07,545.48,49539.0,534.1727,535.5859,533.9274,535.3111,49539.0
2024-07-16 14:10:00,545.43,546.28,545.27,545.45,59076.0,535.262,536.0962,535.105,535.2817,59076.0
2024-07-16 14:15:00,545.62,546.42,545.5,546.25,54460.0,535.4485,536.2336,535.3307,536.0667,54460.0
2024-07-16 14:20:00,546.22,547.85,546.16,546.5,148508.0,536.0373,537.6369,535.9784,536.3121,148508.0
2024-07-16 14:25:00,546.5,547.3,545.8,546.19,59835.0,536.3121,537.0972,535.6251,536.0079,59835.0
2024-07-16 14:30:00,546.03,546.7,545.6,545.77,27041.0,535.8508,536.5084,535.4289,535.5957,27041.0
2024-07-16 14:35:00,545.61,546.59,545.1,546.12,47042.0,535.4387,536.4004,534.9382,535.9392,47042.0
2024-07-16 14:40:00,546.24,547.1,545.69,545.77,26151.0,536.0569,536.9009,535.5172,535.5957,26151.0
2024-07-16 14:45:00,545.91,546.36,545.83,546.05,23719.0,535.7331,536.1747,535.6546,535.8705,23719.0
2024-07-16 14:50:00,546.05,547.13,545.84,546.88,53179.0,535.8705,536.9303,535.6644,536.685,53179.0
2024-07-16 14:55:00,546.79,547.44,546.58,547.06,45665.0,536.5967,537.2346,536.3906,536.8616,45665.0
2024-07-16 15:00:00,547.08,547.66,546.64,547.03,28484.0,536.8813,537.4505,536.4495,536.8322,28484.0
2024-07-16 15:05:00,547.03,547.65,546.7,546.72,35583.0,536.8322,537.4406,536.5084,536.528,35583.0
2024-07-16 15:10:00,546.77,547.49,546.39,547.35,43075.0,536.577,537.2836,536.2041,537.1462,43075.0
2024-07-16 15:15:00,547.25,547.31,546.57,546.98,52532.0,537.0481,537.107,536.3808,536.7831,52532.0
2024-07-16 15:20:00,546.99,547.62,546.71,547.62,74198.0,536.7929,537.4112,536.5182,537.4112,74198.0
2024-07-16 15:25:00,547.6,548.21,547.2,547.38,68091.0,537.3916,537.9902,536.999,537.1757,68091.0
2024-07-16 15:30:00,547.35,547.64,546.76,546.99,55885.0,537.1462,537.4308,536.5672,536.7929,55885.0
2024-07-16 15:35:00,547.01,547.71,546.92,547.4,69336.0,536.8126,537.4995,536.7243,537.1953,69336.0
2024-07-16 15:40:00,547.4,548.04,547.28,547.76,76051.0,537.1953,537.8234,537.0775,537.5486,76051.0
2024-07-16 15:45:00,547.7,548.78,546.93,548.7,85711.0,537.4897,538.5496,536.7341,538.4711,85711.0
2024-07-16 15:50:00,548.64,549.92,548.62,548.98,216677.0,538.4122,539.6683,538.3926,538.7458,216677.0
2024-07-16 15:55:00,549.01,549.79,548.57,548.89,293650.0,538.7753,539.5407,538.3435,538.6575,293650.0
2024-07-17 09:30:00,554.0,563.57,551.3,562.69,503435.0,543.6723,553.0639,541.0226,552.2003,503435.0
2024-07-17 09:35:00,562.42,567.0,561.02,566.15,215482.0,551.9353,556.4299,550.5614,555.5958,215482.0
2024-07-17 09:40:00,566.15,567.69,563.89,565.31,211926.0,555.5958,557.1071,553.3779,554.7714,211926.0
2024-07-17 09:45:00,565.15,567.11,563.6,566.69,123735.0,554.6144,556.5379,553.0933,556.1257,123735.0
2024-07-17 09:50:00,566.39,566.85,564.13,565.84,81640.0,555.8313,556.2827,553.6134,555.2915,81640.0
2024-07-17 09:55:00,565.96,566.29,564.01,564.97,54906.0,555.4093,555.7332,553.4957,554.4378,54906.0
2024-07-17 10:00:00,564.97,566.87,564.45,566.45,95195.0,554.4378,556.3023,553.9275,555.8902,95195.0
2024-07-17 10:05:00,566.45,568.18,565.29,566.49,185276.0,555.8902,557.5879,554.7518,555.9294,185276.0
2024-07-17 10:10:00,566.26,566.99,564.4,566.56,137267.0,555.7037,556.4201,553.8784,555.9981,137267.0
2024-07-17 10:15:00,566.56,566.56,562.7,565.14,190349.0,555.9981,555.9981,552.2101,554.6046,190349.0
2024-07-17 10:20:00,564.83,567.0,564.62,565.63,95237.0,554.3004,556.4299,554.0943,555.0855,95237.0
2024-07-17 10:25:00,565.69,567.0,565.35,566.37,66025.0,555.1443,556.4299,554.8107,555.8117,66025.0
2024-07-17 10:30:00,566.3,566.69,565.2,566.3,104452.0,555.743,556.1257,554.6635,555.743,104452.0
2024-07-17 10:35:00,566.3,567.0,564.26,566.38,76809.0,555.743,556.4299,553.741,555.8215,76809.0
2024-07-17 10:40:00,566.38,569.37,566.26,568.2,128086.0,555.8215,558.7557,555.7037,557.6075,128086.0
2024-07-17 10:45:00,567.95,568.69,566.16,566.88,75281.0,557.3622,558.0884,555.6056,556.3122,75281.0
2024-07-17 10:50:00,566.83,567.84,565.67,566.61,36087.0,556.2631,557.2543,555.1247,556.0472,36087.0
2024-07-17 10:55:00,566.58,566.87,564.37,565.11,43475.0,556.0177,556.3023,553.8489,554.5752,43475.0
2024-07-17 11:00:00,565.26,566.22,564.88,565.76,37362.0,554.7224,555.6645,554.3494,555.213,37362.0
2024-07-17 11:05:00,565.7,565.91,564.17,564.75,70258.0,555.1542,555.3602,553.6527,554.2219,70258.0
2024-07-17 11:10:00,564.76,565.01,563.79,564.9,57132.0,554.2317,554.477,553.2798,554.3691,57132.0
2024-07-17 11:15:00,564.9,565.52,564.06,564.85,65619.0,554.3691,554.9775,553.5447,554.32,65619.0
2024-07-17 11:20:00,564.8,565.59,564.51,565.38,40264.0,554.2709,555.0462,553.9863,554.8401,40264.0
2024-07-17 11:25:00,565.26,565.81,564.87,565.81,52144.0,554.7224,555.2621,554.3396,555.2621,52144.0
2024-07-17 11:30:00,565.75,566.92,565.22,566.76,42543.0,555.2032,556.3514,554.6831,556.1944,42543.0
2024-07-17 11:35:00,566.77,567.67,566.18,567.41,74185.0,556.2042,557.0874,555.6252,556.8323,74185.0
2024-07-17 11:40:00,567.37,568.15,566.97,567.95,74000.0,556.793,557.5585,556.4005,557.3622,74000.0
2024-07-17 11:45:00,568.08,568.59,567.22,568.56,41316.0,557.4898,557.9903,556.6458,557.9608,41316.0
2024-07-17 11:50:00,568.57,568.66,567.5,567.92,34777.0,557.9707,558.059,556.9206,557.3328,34777.0
2024-07-17 11:55:00,567.98,569.15,567.63,568.99,61297.0,557.3916,558.5398,557.0482,558.3828,61297.0
2024-07-17 12:00:00,569.16,570.38,568.95,570.24,74247.0,558.5497,559.7469,558.3436,559.6095,74247.0
2024-07-17 12:05:00,570.23,571.24,569.76,570.89,62935.0,559.5997,560.5909,559.1385,560.2474,62935.0
2024-07-17 12:10:00,570.84,571.46,570.69,570.94,36316.0,560.1983,560.8068,560.0511,560.2965,36316.0
2024-07-17 12:15:00,570.9,570.91,569.01,570.65,46551.0,560.2572,560.267,558.4024,560.0119,46551.0
2024-07-17 12:20:00,570.85,571.08,569.96,570.1,55535.0,560.2081,560.4339,559.3347,559.4721,55535.0
2024-07-17 12:25:00,570.13,570.5,569.75,569.88,46595.0,559.5016,559.8647,559.1287,559.2562,46595.0
2024-07-17 12:30:00,569.74,570.08,568.37,569.6,55658.0,559.1188,559.4525,557.7744,558.9814,55658.0
2024-07-17 12:35:00,569.5,570.86,569.41,570.66,65094.0,558.8833,560.218,558.795,560.0217,65094.0
2024-07-17 12:40:00,570.22,571.34,570.22,571.32,56112.0,559.5899,560.689,559.5899,560.6694,56112.0
2024-07-17 12:45:00,571.07,571.12,570.08,570.66,45897.0,560.424,560.4731,559.4525,560.0217,45897.0
2024-07-17 12:50:00,570.6,570.79,569.53,569.69,48754.0,559.9628,560.1493,558.9128,559.0698,48754.0
2024-07-17 12:55:00,569.57,570.38,569.4,570.23,46736.0,558.952,559.7469,558.7852,559.5997,46736.0
2024-07-17 13:00:00,570.38,570.74,569.54,570.15,48007.0,559.7469,560.1002,558.9226,559.5212,48007.0
2024-07-17 13:05:00,570.17,570.64,569.24,570.61,37731.0,559.5408,560.0021,558.6282,559.9726,37731.0
2024-07-17 13:10:00,570.43,571.37,570.04,571.06,47101.0,559.796,560.7185,559.4132,560.4142,47101.0
2024-07-17 13:15:00,571.05,571.83,570.48,571.67,46553.0,560.4044,561.1699,559.845,561.0129,46553.0
2024-07-17 13:20:00,571.7,571.82,570.92,571.71,56325.0,561.0423,561.1601,560.2768,561.0521,56325.0
2024-07-17 13:25:00,571.71,571.83,571.12,571.75,37211.0,561.0521,561.1699,560.4731,561.0914,37211.0
2024-07-17 13:30:00,571.74,572.79,571.64,572.2,47521.0,561.0816,562.112,560.9834,561.533,47521.0
2024-07-17 13:35:00,572.33,573.18,572.32,572.35,30299.0,561.6606,562.4947,561.6507,561.6802,30299.0
2024-07-17 13:40:00,572.68,573.03,572.33,573.02,61008.0,562.004,562.3475,561.6606,562.3377,61008.0
2024-07-17 13:45:00,572.59,573.07,572.23,572.4,64923.0,561.9157,562.3868,561.5624,561.7293,64923.0
2024-07-17 13:50:00,572.51,573.15,571.18,571.67,103730.0,561.8372,562.4653,560.532,561.0129,103730.0
2024-07-17 13:55:00,571.09,571.4,570.01,571.27,60928.0,560.4437,560.7479,559.3838,560.6203,60928.0
2024-07-17 14:00:00,571.27,571.5,570.67,571.04,51170.0,560.6203,560.846,560.0315,560.3946,51170.0
2024-07-17 14:05:00,570.94,571.72,570.63,571.68,43685.0,560.2965,561.0619,559.9922,561.0227,43685.0
2024-07-17 14:10:00,571.84,572.36,571.09,571.13,44885.0,561.1797,561.69,560.4437,560.4829,44885.0
2024-07-17 14:15:00,571.2,572.06,570.99,571.86,54104.0,560.5516,561.3956,560.3455,561.1993,54104.0
2024-07-17 14:20:00,571.88,572.05,571.64,571.68,27755.0,561.2189,561.3858,560.9834,561.0227,27755.0
2024-07-17 14:25:00,571.85,572.08,571.63,571.63,46914.0,561.1895,561.4152,560.9736,560.9736,46914.0
2024-07-17 14:30:00,571.73,572.05,570.97,571.0,42086.0,561.0717,561.3858,560.3259,560.3553,42086.0
2024-07-17 14:35:00,570.97,571.83,570.79,571.57,38201.0,560.3259,561.1699,560.1493,560.9147,38201.0
2024-07-17 14:40:00,571.46,571.46,570.05,570.85,59462.0,560.8068,560.8068,559.4231,560.2081,59462.0
2024-07-17 14:45:00,570.87,571.7,570.67,571.55,39184.0,560.2278,561.0423,560.0315,560.8951,39184.0
2024-07-17 14:50:00,571.68,572.07,570.86,570.99,47639.0,561.0227,561.4054,560.218,560.3455,47639.0
2024-07-17 14:55:00,571.13,571.75,570.97,571.75,41260.0,560.4829,561.0914,560.3259,561.0914,41260.0
2024-07-17 15:00:00,571.74,573.08,571.57,572.87,45105.0,561.0816,562.3966,560.9147,562.1905,45105.0
2024-07-17 15:05:00,572.87,572.87,571.06,571.29,65071.0,562.1905,562.1905,560.4142,560.6399,65071.0
2024-07-17 15:10:00,571.13,571.63,570.34,571.5,105814.0,560.4829,560.9736,559.7077,560.846,105814.0
2024-07-17 15:15:00,571.51,572.44,571.35,572.42,63650.0,560.8558,561.7685,560.6988,561.7489,63650.0
2024-07-17 15:20:00,572.42,572.65,571.9,572.46,46697.0,561.7489,561.9746,561.2386,561.7881,46697.0
2024-07-17 15:25:00,572.42,572.63,571.59,571.67,66362.0,561.7489,561.955,560.9344,561.0129,66362.0
2024-07-17 15:30:00,571.74,571.96,571.31,571.7,54853.0,561.0816,561.2975,560.6596,561.0423,54853.0
2024-07-17 15:35:00,571.59,571.83,570.01,570.18,108395.0,560.9344,561.1699,559.3838,559.5506,108395.0
2024-07-17 15:40:00,570.18,570.77,569.76,570.11,88112.0,559.5506,560.1296,559.1385,559.4819,88112.0
2024-07-17 15:45:00,570.06,570.25,569.45,570.09,85716.0,559.4329,559.6193,558.8342,559.4623,85716.0
2024-07-17 15:50:00,570.14,571.76,570.14,571.65,120154.0,559.5114,561.1012,559.5114,560.9932,120154.0
2024-07-17 15:55:00,571.7,573.61,571.48,573.11,339299.0,561.0423,562.9167,560.8264,562.426,339299.0
2024-07-18 09:30:00,564.5,571.05,562.95,570.17,329539.0,553.9765,560.4044,552.4554,559.5408,329539.0
2024-07-18 09:35:00,569.77,570.0,564.49,570.0,78151.0,559.1483,559.374,553.9667,559.374,78151.0
2024-07-18 09:40:00,570.17,573.0,569.35,571.01,83894.0,559.5408,562.3181,558.7361,560.3652,83894.0
2024-07-18 09:45:00,571.02,571.03,568.33,570.18,72594.0,560.375,560.3848,557.7351,559.5506,72594.0
2024-07-18 09:50:00,570.0,574.38,569.7,573.99,101247.0,559.374,563.6723,559.0796,563.2896,101247.0
2024-07-18 09:55:00,573.92,575.87,572.3,575.27,83223.0,563.2209,565.1346,561.6311,564.5457,83223.0
2024-07-18 10:00:00,575.01,576.68,574.39,576.3,65844.0,564.2906,565.9295,563.6822,565.5565,65844.0
2024-07-18 10:05:00,576.41,579.72,575.48,577.67,72843.0,565.6645,568.9128,564.7518,566.901,72843.0
2024-07-18 10:10:00,577.62,578.85,577.2,577.89,71460.0,566.8519,568.059,566.4398,567.1169,71460.0
2024-07-18 10:15:00,578.0,579.55,577.84,578.7,66456.0,567.2249,568.746,567.0678,567.9118,66456.0
2024-07-18 10:20:00,578.7,579.78,578.0,579.39,66673.0,567.9118,568.9717,567.2249,568.5889,66673.0
2024-07-18 10:25:00,579.32,581.17,579.01,580.4,50347.0,568.5202,570.3358,568.216,569.5801,50347.0
2024-07-18 10:30:00,580.14,581.5,579.11,580.25,52008.0,569.325,570.6596,568.3142,569.4329,52008.0
2024-07-18 10:35:00,580.07,580.34,578.32,578.62,117933.0,569.2563,569.5212,567.5389,567.8333,117933.0
2024-07-18 10:40:00,578.5,578.61,573.26,573.26,70666.0,567.7155,567.8235,562.5732,562.5732,70666.0
2024-07-18 10:45:00,573.56,574.18,570.2,572.12,101370.0,562.8676,563.4761,559.5703,561.4545,101370.0
2024-07-18 10:50:00,571.96,572.72,570.78,571.31,49882.0,561.2975,562.0433,560.1395,560.6596,49882.0
2024-07-18 10:55:00,571.3,572.04,569.84,570.43,39557.0,560.6498,561.376,559.217,559.796,39557.0
2024-07-18 11:00:00,570.41,571.54,569.95,570.5,33084.0,559.7763,560.8853,559.3249,559.8647,33084.0
2024-07-18 11:05:00,570.56,571.64,568.34,568.59,74387.0,559.9236,560.9834,557.7449,557.9903,74387.0
2024-07-18 11:10:00,568.64,568.8,565.63,566.5,78210.0,558.0393,558.1964,555.0855,555.9392,78210.0
2024-07-18 11:15:00,566.37,566.76,563.38,564.48,55681.0,555.8117,556.1944,552.8774,553.9569,55681.0
2024-07-18 11:20:00,564.62,565.93,563.48,563.7,93826.0,554.0943,555.3799,552.9755,553.1914,93826.0
2024-07-18 11:25:00,563.38,565.19,563.38,564.37,35890.0,552.8774,554.6537,552.8774,553.8489,35890.0
2024-07-18 11:30:00,564.5,565.17,563.37,563.69,33989.0,553.9765,554.634,552.8676,553.1816,33989.0
2024-07-18 11:35:00,563.67,563.87,562.5,563.19,56370.0,553.162,553.3583,552.0138,552.6909,56370.0
2024-07-18 11:40:00,563.28,564.15,563.06,563.66,74045.0,552.7793,553.633,552.5634,553.1522,74045.0
2024-07-18 11:45:00,563.58,566.6,563.49,566.6,41287.0,553.0737,556.0374,552.9854,556.0374,41287.0
2024-07-18 11:50:00,566.79,568.65,566.71,567.64,41521.0,556.2238,558.0492,556.1453,557.058,41521.0
2024-07-18 11:55:00,567.45,568.53,566.87,567.7,24046.0,556.8715,557.9314,556.3023,557.1169,24046.0
2024-07-18 12:00:00,567.73,568.64,566.65,566.74,55270.0,557.1463,558.0393,556.0864,556.1748,55270.0
2024-07-18 12:05:00,566.75,567.15,566.16,566.59,21700.0,556.1846,556.5771,555.6056,556.0276,21700.0
2024-07-18 12:10:00,566.33,566.33,563.72,563.88,11945.0,555.7724,555.7724,553.2111,553.3681,11945.0
2024-07-18 12:15:00,563.71,564.86,563.71,564.34,13044.0,553.2013,554.3298,553.2013,553.8195,13044.0
2024-07-18 12:20:00,564.43,564.47,562.31,562.43,12857.0,553.9078,553.9471,551.8273,551.9451,12857.0
2024-07-18 12:25:00,562.42,563.34,562.05,563.15,29297.0,551.9353,552.8381,551.5722,552.6517,29297.0
2024-07-18 12:30:00,563.3,565.45,563.3,565.45,18892.0,552.7989,554.9088,552.7989,554.9088,18892.0
2024-07-18 12:35:00,565.39,565.82,564.66,565.25,12585.0,554.8499,555.2719,554.1335,554.7125,12585.0
2024-07-18 12:40:00,565.26,565.3,564.58,565.3,12028.0,554.7224,554.7616,554.055,554.7616,12028.0
2024-07-18 12:45:00,565.27,566.91,565.27,566.39,14239.0,554.7322,556.3416,554.7322,555.8313,14239.0
2024-07-18 12:50:00,566.7,566.84,566.18,566.52,9038.0,556.1355,556.2729,555.6252,555.9589,9038.0
2024-07-18 12:55:00,566.52,566.53,564.23,565.25,34849.0,555.9589,555.9687,553.7116,554.7125,34849.0
2024-07-18 13:00:00,565.1,566.77,565.09,566.22,17298.0,554.5653,556.2042,554.5555,555.6645,17298.0
2024-07-18 13:05:00,566.29,566.98,566.12,566.18,33439.0,555.7332,556.4103,555.5663,555.6252,33439.0
2024-07-18 13:10:00,566.18,566.99,565.91,566.64,44619.0,555.6252,556.4201,555.3602,556.0766,44619.0
2024-07-18 13:15:00,566.6,567.58,566.39,566.73,17525.0,556.0374,556.9991,555.8313,556.165,17525.0
2024-07-18 13:20:00,566.76,566.88,566.16,566.51,15101.0,556.1944,556.3122,555.6056,555.9491,15101.0
2024-07-18 13:25:00,566.5,566.71,566.06,566.27,29157.0,555.9392,556.1453,555.5074,555.7135,29157.0
2024-07-18 13:30:00,566.38,567.36,566.05,567.36,16424.0,555.8215,556.7832,555.4976,556.7832,16424.0
2024-07-18 13:35:00,567.35,567.35,566.73,566.85,9411.0,556.7734,556.7734,556.165,556.2827,9411.0
2024-07-18 13:40:00,566.93,567.23,566.79,566.87,24622.0,556.3612,556.6556,556.2238,556.3023,24622.0
2024-07-18 13:45:00,566.81,567.15,566.44,566.93,59454.0,556.2435,556.5771,555.8804,556.3612,59454.0
2024-07-18 13:50:00,566.92,566.92,566.06,566.75,25276.0,556.3514,556.3514,555.5074,556.1846,25276.0
2024-07-18 13:55:00,566.73,567.42,566.59,567.04,22905.0,556.165,556.8421,556.0276,556.4692,22905.0
2024-07-18 14:00:00,566.97,567.09,566.63,566.94,35894.0,556.4005,556.5182,556.0668,556.371,35894.0
2024-07-18 14:05:00,566.84,567.32,565.99,566.33,79358.0,556.2729,556.744,555.4387,555.7724,79358.0
2024-07-18 14:10:00,566.51,567.26,566.19,567.2,25808.0,555.9491,556.6851,555.635,556.6262,25808.0
2024-07-18 14:15:00,567.22,567.89,567.05,567.88,30763.0,556.6458,557.3033,556.479,557.2935,30763.0
2024-07-18 14:20:00,567.72,568.25,567.7,567.9,22726.0,557.1365,557.6566,557.1169,557.3131,22726.0
2024-07-18 14:25:00,567.95,568.1,567.52,567.91,25730.0,557.3622,557.5094,556.9402,557.323,25730.0
2024-07-18 14:30:00,567.91,568.58,567.44,568.5,23111.0,557.323,557.9805,556.8617,557.902,23111.0
2024-07-18 14:35:00,568.35,568.48,567.52,567.84,33676.0,557.7548,557.8823,556.9402,557.2543,33676.0
2024-07-18 14:40:00,567.84,568.3,567.0,567.43,46032.0,557.2543,557.7057,556.4299,556.8519,46032.0
2024-07-18 14:45:00,567.55,567.76,567.26,567.36,21284.0,556.9697,557.1758,556.6851,556.7832,21284.0
2024-07-18 14:50:00,567.53,567.6,566.87,567.09,34669.0,556.95,557.0187,556.3023,556.5182,34669.0
2024-07-18 14:55:00,567.18,567.78,566.98,567.63,33602.0,556.6066,557.1954,556.4103,557.0482,33602.0
2024-07-18 15:00:00,567.63,568.58,567.48,568.48,36444.0,557.0482,557.9805,556.901,557.8823,36444.0
2024-07-18 15:05:00,568.37,568.61,567.55,567.62,32385.0,557.7744,558.0099,556.9697,557.0384,32385.0
2024-07-18 15:10:00,567.62,567.77,566.96,567.34,52389.0,557.0384,557.1856,556.3907,556.7636,52389.0
2024-07-18 15:15:00,567.43,567.52,563.06,563.07,61639.0,556.8519,556.9402,552.5634,552.5732,61639.0
2024-07-18 15:20:00,563.2,563.71,561.44,561.52,51938.0,552.7008,553.2013,550.9736,551.0521,51938.0
2024-07-18 15:25:00,561.51,563.21,561.42,562.53,41976.0,551.0423,552.7106,550.9539,552.0432,41976.0
2024-07-18 15:30:00,562.64,562.82,561.52,562.82,68541.0,552.1512,552.3278,551.0521,552.3278,68541.0
2024-07-18 15:35:00,562.79,563.2,561.8,562.18,33041.0,552.2984,552.7008,551.3269,551.6998,33041.0
2024-07-18 15:40:00,562.07,562.95,562.03,562.9,30286.0,551.5918,552.4554,551.5526,552.4064,30286.0
2024-07-18 15:45:00,562.9,564.55,562.49,564.43,51051.0,552.4064,554.0256,552.004,553.9078,51051.0
2024-07-18 15:50:00,564.59,565.5,563.85,564.73,85671.0,554.0648,554.9579,553.3386,554.2022,85671.0
2024-07-18 15:55:00,564.64,565.64,563.98,564.39,229117.0,554.1139,555.0953,553.4662,553.8686,229117.0
2024-07-19 09:30:00,567.12,567.91,564.34,566.64,328921.0,556.5477,557.323,553.8195,556.0766,328921.0
2024-07-19 09:35:00,566.1,566.42,561.73,562.06,85151.0,555.5467,555.8607,551.2582,551.582,85151.0
2024-07-19 09:40:00,561.83,564.74,561.55,562.8,42444.0,551.3563,554.212,551.0815,552.3082,42444.0
2024-07-19 09:45:00,562.57,566.42,561.54,566.37,43806.0,552.0825,555.8607,551.0717,555.8117,43806.0
2024-07-19 09:50:00,566.04,566.83,564.96,565.45,20266.0,555.4878,556.2631,554.4279,554.9088,20266.0
2024-07-19 09:55:00,565.18,566.0,563.57,565.74,20795.0,554.6438,555.4486,553.0639,555.1934,20795.0
2024-07-19 10:00:00,565.82,569.9,565.81,568.96,42536.0,555.2719,559.2759,555.2621,558.3534,42536.0
2024-07-19 10:05:00,568.64,568.8,566.0,566.84,33928.0,558.0393,558.1964,555.4486,556.2729,33928.0
2024-07-19 10:10:00,566.05,568.11,565.35,565.6,14417.0,555.4976,557.5192,554.8107,555.056,14417.0
2024-07-19 10:15:00,565.63,565.9,564.86,565.19,26704.0,555.0855,555.3504,554.3298,554.6537,26704.0
2024-07-19 10:20:00,565.35,565.59,564.67,565.04,17122.0,554.8107,555.0462,554.1434,554.5065,17122.0
2024-07-19 10:25:00,564.84,565.1,563.58,564.23,35938.0,554.3102,554.5653,553.0737,553.7116,35938.0
2024-07-19 10:30:00,564.06,565.79,563.09,564.48,16192.0,553.5447,555.2425,552.5928,553.9569,16192.0
2024-07-19 10:35:00,564.6,564.7,563.54,563.54,10552.0,554.0747,554.1728,553.0344,553.0344,10552.0
2024-07-19 10:40:00,563.55,564.67,563.15,564.29,15529.0,553.0442,554.1434,552.6517,553.7704,15529.0
2024-07-19 10:45:00,564.28,564.94,563.78,564.71,14772.0,553.7606,554.4083,553.2699,554.1826,14772.0
2024-07-19 10:50:00,564.9,565.81,564.32,565.49,7525.0,554.3691,555.2621,553.7999,554.9481,7525.0
2024-07-19 10:55:00,565.73,565.96,565.0,565.59,11671.0,555.1836,555.4093,554.4672,555.0462,11671.0
2024-07-19 11:00:00,565.76,566.28,565.01,565.12,25727.0,555.213,555.7233,554.477,554.585,25727.0
2024-07-19 11:05:00,565.26,565.26,563.89,563.95,15543.0,554.7224,554.7224,553.3779,553.4368,15543.0
2024-07-19 11:10:00,563.88,564.58,563.19,563.58,19854.0,553.3681,554.055,552.6909,553.0737,19854.0
2024-07-19 11:15:00,563.57,565.04,563.28,564.53,13951.0,553.0639,554.5065,552.7793,554.006,13951.0
2024-07-19 11:20:00,564.44,565.99,564.44,564.87,12403.0,553.9176,555.4387,553.9176,554.3396,12403.0
2024-07-19 11:25:00,564.71,565.63,564.17,565.43,33563.0,554.1826,555.0855,553.6527,554.8892,33563.0
2024-07-19 11:30:00,565.51,565.56,564.5,565.31,63827.0,554.9677,555.0168,553.9765,554.7714,63827.0
2024-07-19 11:35:00,565.4,565.72,564.9,565.6,36157.0,554.8597,555.1738,554.3691,555.056,36157.0
2024-07-19 11:40:00,565.6,566.32,565.23,565.7,12823.0,555.056,555.7626,554.6929,555.1542,12823.0
2024-07-19 11:45:00,565.48,567.13,564.98,567.13,37137.0,554.9383,556.5575,554.4476,556.5575,37137.0
2024-07-19 11:50:00,567.31,567.8,567.03,567.14,13318.0,556.7341,557.215,556.4594,556.5673,13318.0
2024-07-19 11:55:00,567.31,567.39,566.33,567.18,12874.0,556.7341,556.8126,555.7724,556.6066,12874.0
2024-07-19 12:00:00,567.35,568.3,567.32,567.63,14324.0,556.7734,557.7057,556.744,557.0482,14324.0
2024-07-19 12:05:00,567.63,568.61,567.62,568.15,22725.0,557.0482,558.0099,557.0384,557.5585,22725.0
2024-07-19 12:10:00,568.22,568.42,567.56,568.0,17999.0,557.6272,557.8234,556.9795,557.4113,17999.0
2024-07-19 12:15:00,568.21,568.78,568.05,568.25,12946.0,557.6174,558.1767,557.4603,557.6566,12946.0
2024-07-19 12:20:00,568.41,568.53,567.97,568.31,6558.0,557.8136,557.9314,557.3818,557.7155,6558.0
2024-07-19 12:25:00,568.5,568.69,567.99,568.51,9052.0,557.902,558.0884,557.4015,557.9118,9052.0
2024-07-19 12:30:00,568.6,569.5,568.44,569.29,11803.0,558.0001,558.8833,557.8431,558.6772,11803.0
2024-07-19 12:35:00,569.29,569.29,568.42,568.94,27886.0,558.6772,558.6772,557.8234,558.3338,27886.0
2024-07-19 12:40:00,568.94,569.02,568.01,568.07,19668.0,558.3338,558.4123,557.4211,557.48,19668.0
2024-07-19 12:45:00,568.0,568.04,567.3,567.5,18471.0,557.4113,557.4505,556.7243,556.9206,18471.0
2024-07-19 12:50:00,567.47,568.05,566.9,566.98,13884.0,556.8912,557.4603,556.3318,556.4103,13884.0
2024-07-19 12:55:00,567.14,567.22,566.15,566.5,19972.0,556.5673,556.6458,555.5958,555.9392,19972.0
2024-07-19 13:00:00,566.5,567.67,566.39,567.65,20854.0,555.9392,557.0874,555.8313,557.0678,20854.0
2024-07-19 13:05:00,567.6,567.82,566.83,567.27,10095.0,557.0187,557.2346,556.2631,556.6949,10095.0
2024-07-19 13:10:00,567.0,567.19,565.16,565.18,32265.0,556.4299,556.6164,554.6242,554.6438,32265.0
2024-07-19 13:15:00,565.21,565.66,564.9,565.5,17952.0,554.6733,555.1149,554.3691,554.9579,17952.0
2024-07-19 13:20:00,565.6,565.61,564.66,564.69,19610.0,555.056,555.0658,554.1335,554.163,19610.0
2024-07-19 13:25:00,564.85,566.01,564.84,565.33,18481.0,554.32,555.4584,554.3102,554.7911,18481.0
2024-07-19 13:30:00,565.4,565.5,565.06,565.47,16470.0,554.8597,554.9579,554.5261,554.9284,16470.0
2024-07-19 13:35:00,565.46,565.8,565.18,565.56,15385.0,554.9186,555.2523,554.6438,555.0168,15385.0
2024-07-19 13:40:00,565.52,565.79,564.95,565.5,33124.0,554.9775,555.2425,554.4181,554.9579,33124.0
2024-07-19 13:45:00,565.59,566.67,565.58,566.29,21906.0,555.0462,556.1061,555.0364,555.7332,21906.0
2024-07-19 13:50:00,566.08,566.26,565.3,565.5,11992.0,555.5271,555.7037,554.7616,554.9579,11992.0
2024-07-19 13:55:00,565.52,566.25,565.48,565.77,19560.0,554.9775,555.6939,554.9383,555.2228,19560.0
2024-07-19 14:00:00,565.92,566.35,565.63,566.3,11058.0,555.3701,555.792,555.0855,555.743,11058.0
2024-07-19 14:05:00,566.37,566.5,565.85,566.45,9836.0,555.8117,555.9392,555.3014,555.8902,9836.0
2024-07-19 14:10:00,566.39,567.0,566.39,566.61,18766.0,555.8313,556.4299,555.8313,556.0472,18766.0
2024-07-19 14:15:00,566.76,567.38,566.61,567.06,18457.0,556.1944,556.8028,556.0472,556.4888,18457.0
2024-07-19 14:20:00,566.96,567.29,566.77,566.94,10998.0,556.3907,556.7145,556.2042,556.371,10998.0
2024-07-19 14:25:00,566.94,567.18,566.84,567.02,13310.0,556.371,556.6066,556.2729,556.4495,13310.0
2024-07-19 14:30:00,567.03,567.58,566.42,567.45,12924.0,556.4594,556.9991,555.8607,556.8715,12924.0
2024-07-19 14:35:00,567.5,567.99,566.84,566.89,17033.0,556.9206,557.4015,556.2729,556.322,17033.0
2024-07-19 14:40:00,566.9,567.34,566.88,567.22,9273.0,556.3318,556.7636,556.3122,556.6458,9273.0
2024-07-19 14:45:00,567.34,567.34,566.75,566.83,9079.0,556.7636,556.7636,556.1846,556.2631,9079.0
2024-07-19 14:50:00,566.82,567.37,566.51,566.74,13602.0,556.2533,556.793,555.9491,556.1748,13602.0
2024-07-19 14:55:00,566.69,566.8,566.26,566.71,24522.0,556.1257,556.2336,555.7037,556.1453,24522.0
2024-07-19 15:00:00,566.74,567.54,566.58,567.25,10565.0,556.1748,556.9599,556.0177,556.6753,10565.0
2024-07-19 15:05:00,567.1,567.38,566.95,567.37,17446.0,556.5281,556.8028,556.3809,556.793,17446.0
2024-07-19 15:10:00,567.38,567.5,567.06,567.33,19043.0,556.8028,556.9206,556.4888,556.7538,19043.0
2024-07-19 15:15:00,567.33,567.82,567.22,567.7,28487.0,556.7538,557.2346,556.6458,557.1169,28487.0
2024-07-19 15:20:00,567.67,568.09,567.52,567.86,16031.0,557.0874,557.4996,556.9402,557.2739,16031.0
2024-07-19 15:25:00,567.87,567.87,567.19,567.87,27439.0,557.2837,557.2837,556.6164,557.2837,27439.0
2024-07-19 15:30:00,567.88,567.97,567.12,567.27,18825.0,557.2935,557.3818,556.5477,556.6949,18825.0
2024-07-19 15:35:00,567.28,567.5,567.0,567.17,48684.0,556.7047,556.9206,556.4299,556.5967,48684.0
2024-07-19 15:40:00,567.11,567.87,567.09,567.48,32976.0,556.5379,557.2837,556.5182,556.901,32976.0
2024-07-19 15:45:00,567.6,568.18,567.45,567.7,33568.0,557.0187,557.5879,556.8715,557.1169,33568.0
2024-07-19 15:50:00,567.82,568.43,566.6,566.77,52456.0,557.2346,557.8333,556.0374,556.2042,52456.0
2024-07-19 15:55:00,566.6,566.77,564.7,565.45,177182.0,556.0374,556.2042,554.1728,554.9088,177182.0
2024-07-22 09:30:00,563.05,564.25,558.36,561.11,148839.0,552.5536,553.7312,547.951,550.6497,148839.0
2024-07-22 09:35:00,561.26,561.74,558.72,560.23,50599.0,550.7969,551.268,548.3043,549.7861,50599.0
2024-07-22 09:40:00,560.42,561.86,559.93,560.42,50851.0,549.9726,551.3857,549.4917,549.9726,50851.0
2024-07-22 09:45:00,560.76,560.77,559.55,560.67,60013.0,550.3062,550.3161,549.1188,550.2179,60013.0
2024-07-22 09:50:00,560.11,563.94,560.11,563.02,17371.0,549.6684,553.427,549.6684,552.5241,17371.0
2024-07-22 09:55:00,562.77,563.82,561.91,562.3,27088.0,552.2788,553.3092,551.4348,551.8175,27088.0
2024-07-22 10:00:00,562.12,562.13,560.7,561.36,20745.0,551.6409,551.6507,550.2474,550.8951,20745.0
2024-07-22 10:05:00,561.41,562.0,560.98,561.74,17714.0,550.9441,551.5231,550.5221,551.268,17714.0
2024-07-22 10:10:00,561.74,562.11,561.37,561.75,43851.0,551.268,551.6311,550.9049,551.2778,43851.0
2024-07-22 10:15:00,561.61,562.89,561.32,562.2,20388.0,551.1404,552.3965,550.8558,551.7194,20388.0
2024-07-22 10:20:00,562.18,562.37,561.59,561.7,24896.0,551.6998,551.8862,551.1208,551.2287,24896.0
2024-07-22 10:25:00,561.67,561.77,561.0,561.18,81600.0,551.1993,551.2974,550.5418,550.7184,81600.0
2024-07-22 10:30:00,561.42,562.1,561.24,561.35,16821.0,550.9539,551.6213,550.7773,550.8852,16821.0
2024-07-22 10:35:00,561.26,561.65,560.03,560.17,35760.0,550.7969,551.1797,549.5899,549.7272,35760.0
2024-07-22 10:40:00,560.16,561.82,559.9,561.16,43486.0,549.7174,551.3465,549.4623,550.6988,43486.0
2024-07-22 10:45:00,561.03,561.2,560.11,560.11,10369.0,550.5712,550.738,549.6684,549.6684,10369.0
2024-07-22 10:50:00,560.41,561.0,559.66,560.87,39116.0,549.9628,550.5418,549.2268,550.4142,39116.0
2024-07-22 10:55:00,560.62,560.62,559.59,560.59,6571.0,550.1689,550.1689,549.1581,550.1394,6571.0
2024-07-22 11:00:00,560.74,562.41,560.32,561.8,37887.0,550.2866,551.9255,549.8744,551.3269,37887.0
2024-07-22 11:05:00,561.57,563.19,561.35,563.12,42649.0,551.1011,552.6909,550.8852,552.6222,42649.0
2024-07-22 11:10:00,563.15,563.36,562.04,562.04,9540.0,552.6517,552.8578,551.5624,551.5624,9540.0
2024-07-22 11:15:00,562.43,562.67,561.59,561.89,14501.0,551.9451,552.1806,551.1208,551.4152,14501.0
2024-07-22 11:20:00,561.92,562.5,561.69,562.05,7874.0,551.4446,552.0138,551.2189,551.5722,7874.0
2024-07-22 11:25:00,562.07,562.86,560.1,560.1,21493.0,551.5918,552.3671,549.6585,549.6585,21493.0
2024-07-22 11:30:00,560.5,560.5,559.3,560.1,26287.0,550.0511,550.0511,548.8735,549.6585,26287.0
2024-07-22 11:35:00,560.09,560.78,559.98,560.22,18742.0,549.6487,550.3259,549.5408,549.7763,18742.0
2024-07-22 11:40:00,560.14,560.38,559.93,560.23,9843.0,549.6978,549.9333,549.4917,549.7861,9843.0
2024-07-22 11:45:00,560.23,560.47,560.16,560.29,15845.0,549.7861,550.0217,549.7174,549.845,15845.0
2024-07-22 11:50:00,560.29,561.21,560.29,560.75,16060.0,549.845,550.7479,549.845,550.2964,16060.0
2024-07-22 11:55:00,560.65,561.08,560.5,561.04,12704.0,550.1983,550.6203,550.0511,550.581,12704.0
2024-07-22 12:00:00,560.82,561.03,560.55,560.55,8553.0,550.3651,550.5712,550.1002,550.1002,8553.0
2024-07-22 12:05:00,560.55,560.93,559.92,560.92,11912.0,550.1002,550.4731,549.4819,550.4633,11912.0
2024-07-22 12:10:00,560.82,560.95,560.33,560.59,4405.0,550.3651,550.4927,549.8843,550.1394,4405.0
2024-07-22 12:15:00,560.63,560.67,560.39,560.46,4949.0,550.1787,550.2179,549.9431,550.0118,4949.0
2024-07-22 12:20:00,560.47,560.75,559.09,559.3,26300.0,550.0217,550.2964,548.6674,548.8735,26300.0
2024-07-22 12:25:00,559.48,559.94,559.48,559.75,5856.0,549.0501,549.5015,549.0501,549.3151,5856.0
2024-07-22 12:30:00,559.53,559.56,559.02,559.13,10977.0,549.0992,549.1286,548.5987,548.7066,10977.0
2024-07-22 12:35:00,559.12,559.65,558.9,559.04,8350.0,548.6968,549.2169,548.4809,548.6183,8350.0
2024-07-22 12:40:00,558.89,559.44,558.72,558.94,11127.0,548.4711,549.0109,548.3043,548.5202,11127.0
2024-07-22 12:45:00,558.92,559.1,558.66,558.89,5950.0,548.5005,548.6772,548.2454,548.4711,5950.0
2024-07-22 12:50:00,558.81,559.32,558.34,559.32,10709.0,548.3926,548.8931,547.9314,548.8931,10709.0
2024-07-22 12:55:00,559.23,559.9,559.22,559.65,10853.0,548.8048,549.4623,548.795,549.2169,10853.0
2024-07-22 13:00:00,559.68,560.2,559.6,560.2,4497.0,549.2464,549.7567,549.1679,549.7567,4497.0
2024-07-22 13:05:00,560.05,560.44,559.2,559.2,14530.0,549.6095,549.9922,548.7753,548.7753,14530.0
2024-07-22 13:10:00,559.24,559.45,559.12,559.45,13364.0,548.8146,549.0207,548.6968,549.0207,13364.0
2024-07-22 13:15:00,559.41,560.16,559.41,560.11,10287.0,548.9814,549.7174,548.9814,549.6684,10287.0
2024-07-22 13:20:00,560.21,560.58,559.48,560.55,7229.0,549.7665,550.1296,549.0501,550.1002,7229.0
2024-07-22 13:25:00,560.29,560.44,559.97,560.27,5102.0,549.845,549.9922,549.531,549.8254,5102.0
2024-07-22 13:30:00,560.42,560.56,560.01,560.39,6868.0,549.9726,550.11,549.5702,549.9431,6868.0
2024-07-22 13:35:00,560.37,560.37,559.48,559.54,5703.0,549.9235,549.9235,549.0501,549.109,5703.0
2024-07-22 13:40:00,559.58,559.86,559.44,559.59,11844.0,549.1482,549.423,549.0109,549.1581,11844.0
2024-07-22 13:45:00,559.58,559.87,559.41,559.51,9784.0,549.1482,549.4328,548.9814,549.0795,9784.0
2024-07-22 13:50:00,559.62,559.62,559.42,559.5,7868.0,549.1875,549.1875,548.9912,549.0697,7868.0
2024-07-22 13:55:00,559.58,560.0,559.45,559.97,13267.0,549.1482,549.5604,549.0207,549.531,13267.0
2024-07-22 14:00:00,559.97,560.12,559.6,559.8,11347.0,549.531,549.6782,549.1679,549.3641,11347.0
2024-07-22 14:05:00,559.83,560.15,559.41,559.69,9512.0,549.3936,549.7076,548.9814,549.2562,9512.0
2024-07-22 14:10:00,559.62,559.89,559.03,559.27,13365.0,549.1875,549.4525,548.6085,548.844,13365.0
2024-07-22 14:15:00,559.05,559.21,558.48,558.51,6107.0,548.6281,548.7851,548.0687,548.0982,6107.0
2024-07-22 14:20:00,558.5,558.5,557.57,557.67,18483.0,548.0884,548.0884,547.1757,547.2738,18483.0
2024-07-22 14:25:00,557.82,558.62,557.82,558.25,14228.0,547.4211,548.2061,547.4211,547.843,14228.0
2024-07-22 14:30:00,558.16,558.87,557.97,558.37,18038.0,547.7547,548.4515,547.5683,547.9608,18038.0
2024-07-22 14:35:00,558.44,558.45,557.85,558.23,9452.0,548.0295,548.0393,547.4505,547.8234,9452.0
2024-07-22 14:40:00,558.27,559.0,558.2,558.99,11701.0,547.8627,548.5791,547.794,548.5692,11701.0
2024-07-22 14:45:00,558.85,559.17,558.14,558.14,15375.0,548.4319,548.7459,547.7351,547.7351,15375.0
2024-07-22 14:50:00,558.12,558.25,557.75,557.99,11641.0,547.7155,547.843,547.3524,547.5879,11641.0
2024-07-22 14:55:00,558.01,559.2,557.86,559.2,9739.0,547.6075,548.7753,547.4603,548.7753,9739.0
2024-07-22 15:00:00,558.98,559.35,558.73,558.83,11396.0,548.5594,548.9225,548.3141,548.4122,11396.0
2024-07-22 15:05:00,558.88,559.21,558.57,558.84,11921.0,548.4613,548.7851,548.1571,548.422,11921.0
2024-07-22 15:10:00,558.69,559.45,558.69,559.44,20734.0,548.2748,549.0207,548.2748,549.0109,20734.0
2024-07-22 15:15:00,559.44,559.45,558.75,558.97,14415.0,549.0109,549.0207,548.3337,548.5496,14415.0
2024-07-22 15:20:00,558.71,559.0,558.65,558.84,9317.0,548.2945,548.5791,548.2356,548.422,9317.0
2024-07-22 15:25:00,558.93,559.27,558.52,558.99,14666.0,548.5104,548.844,548.108,548.5692,14666.0
2024-07-22 15:30:00,558.97,559.36,558.58,559.24,20223.0,548.5496,548.9323,548.1669,548.8146,20223.0
2024-07-22 15:35:00,559.25,559.25,558.49,558.61,20458.0,548.8244,548.8244,548.0786,548.1963,20458.0
2024-07-22 15:40:00,558.51,558.52,557.67,557.77,24591.0,548.0982,548.108,547.2738,547.372,24591.0
2024-07-22 15:45:00,557.8,557.85,557.11,557.2,22065.0,547.4014,547.4505,546.7243,546.8126,22065.0
2024-07-22 15:50:00,557.12,558.32,557.08,557.89,48384.0,546.7341,547.9117,546.6948,547.4897,48384.0
2024-07-22 15:55:00,557.86,558.86,557.48,558.39,163605.0,547.4603,548.4417,547.0874,547.9804,163605.0
2024-07-23 09:30:00,558.79,558.84,554.35,555.95,102448.0,548.373,548.422,544.0157,545.5859,102448.0
2024-07-23 09:35:00,555.64,556.31,554.82,555.7,19063.0,545.2817,545.9392,544.477,545.3406,19063.0
2024-07-23 09:40:00,555.12,555.32,554.18,554.96,34947.0,544.7714,544.9677,543.8489,544.6144,34947.0
2024-07-23 09:45:00,554.71,555.75,554.39,555.71,19967.0,544.369,545.3896,544.055,545.3504,19967.0
2024-07-23 09:50:00,555.88,555.88,554.64,554.69,15950.0,545.5172,545.5172,544.3003,544.3494,15950.0
2024-07-23 09:55:00,554.93,555.28,554.58,555.25,14655.0,544.5849,544.9284,544.2415,544.899,14655.0
2024-07-23 10:00:00,555.44,557.23,555.36,557.17,13577.0,545.0854,546.8421,545.0069,546.7832,13577.0
2024-07-23 10:05:00,557.01,557.63,556.43,556.46,21375.0,546.6262,547.2346,546.057,546.0864,21375.0
2024-07-23 10:10:00,556.31,556.34,555.0,556.19,24453.0,545.9392,545.9686,544.6536,545.8214,24453.0
2024-07-23 10:15:00,556.19,557.65,555.77,557.4,16210.0,545.8214,547.2542,545.4093,547.0089,16210.0
2024-07-23 10:20:00,557.47,557.64,556.2,556.2,17565.0,547.0776,547.2444,545.8313,545.8313,17565.0
2024-07-23 10:25:00,556.2,556.62,555.73,556.46,3405.0,545.8313,546.2434,545.37,546.0864,3405.0
2024-07-23 10:30:00,556.26,556.89,556.0,556.26,11973.0,545.8901,546.5084,545.635,545.8901,11973.0
2024-07-23 10:35:00,556.0,556.59,555.95,556.38,10152.0,545.635,546.214,545.5859,546.0079,10152.0
2024-07-23 10:40:00,556.38,556.63,555.81,556.47,12285.0,546.0079,546.2532,545.4485,546.0962,12285.0
2024-07-23 10:45:00,556.43,556.52,555.21,555.36,7263.0,546.057,546.1453,544.8597,545.0069,7263.0
2024-07-23 10:50:00,555.36,555.53,554.08,554.09,17070.0,545.0069,545.1737,543.7508,543.7606,17070.0
2024-07-23 10:55:00,554.15,554.74,553.73,554.47,16422.0,543.8195,544.3985,543.4073,544.1335,16422.0
2024-07-23 11:00:00,554.44,554.82,554.18,554.4,7488.0,544.1041,544.477,543.8489,544.0648,7488.0
2024-07-23 11:05:00,554.33,554.42,553.86,554.28,4621.0,543.9961,544.0844,543.5349,543.947,4621.0
2024-07-23 11:10:00,554.39,555.11,554.25,555.11,10898.0,544.055,544.7616,543.9176,544.7616,10898.0
2024-07-23 11:15:00,554.89,555.41,554.71,555.25,10109.0,544.5457,545.056,544.369,544.899,10109.0
2024-07-23 11:20:00,555.25,555.55,555.17,555.44,15516.0,544.899,545.1934,544.8205,545.0854,15516.0
2024-07-23 11:25:00,555.23,555.35,554.82,555.35,9135.0,544.8793,544.9971,544.477,544.9971,9135.0
2024-07-23 11:30:00,555.35,555.5,555.09,555.31,15281.0,544.9971,545.1443,544.7419,544.9578,15281.0
2024-07-23 11:35:00,555.5,556.26,555.1,555.96,13562.0,545.1443,545.8901,544.7518,545.5957,13562.0
2024-07-23 11:40:00,555.89,556.65,555.82,556.32,3664.0,545.527,546.2729,545.4583,545.949,3664.0
2024-07-23 11:45:00,556.42,556.95,556.31,556.79,11002.0,546.0472,546.5673,545.9392,546.4103,11002.0
2024-07-23 11:50:00,556.97,557.13,556.59,556.7,10156.0,546.5869,546.7439,546.214,546.3219,10156.0
2024-07-23 11:55:00,557.13,557.8,557.09,557.4,6919.0,546.7439,547.4014,546.7047,547.0089,6919.0
2024-07-23 12:00:00,557.36,557.54,556.92,557.44,7407.0,546.9696,547.1463,546.5378,547.0481,7407.0
2024-07-23 12:05:00,557.48,557.66,557.13,557.24,9806.0,547.0874,547.264,546.7439,546.8519,9806.0
2024-07-23 12:10:00,557.12,557.12,556.73,556.94,6059.0,546.7341,546.7341,546.3514,546.5575,6059.0
2024-07-23 12:15:00,556.88,557.26,556.81,557.18,6481.0,546.4986,546.8715,546.4299,546.793,6481.0
2024-07-23 12:20:00,557.14,557.35,556.5,556.5,10495.0,546.7537,546.9598,546.1257,546.1257,10495.0
2024-07-23 12:25:00,556.42,556.75,556.11,556.63,4151.0,546.0472,546.371,545.7429,546.2532,4151.0
2024-07-23 12:30:00,556.5,556.5,555.77,555.77,6109.0,546.1257,546.1257,545.4093,545.4093,6109.0
2024-07-23 12:35:00,555.76,556.23,555.76,555.76,4024.0,545.3995,545.8607,545.3995,545.3995,4024.0
2024-07-23 12:40:00,555.9,556.2,555.88,556.01,7407.0,545.5368,545.8313,545.5172,545.6448,7407.0
2024-07-23 12:45:00,556.12,556.18,555.58,555.89,7162.0,545.7527,545.8116,545.2228,545.527,7162.0
2024-07-23 12:50:00,555.97,555.97,555.6,555.6,5649.0,545.6055,545.6055,545.2424,545.2424,5649.0
2024-07-23 12:55:00,555.63,555.89,555.16,555.48,17783.0,545.2719,545.527,544.8106,545.1247,17783.0
2024-07-23 13:00:00,555.38,555.48,555.01,555.14,9548.0,545.0265,545.1247,544.6634,544.791,9548.0
2024-07-23 13:05:00,554.99,555.33,554.68,555.23,4897.0,544.6438,544.9775,544.3396,544.8793,4897.0
2024-07-23 13:10:00,555.27,555.82,555.27,555.62,6183.0,544.9186,545.4583,544.9186,545.2621,6183.0
2024-07-23 13:15:00,555.75,555.95,555.55,555.91,8724.0,545.3896,545.5859,545.1934,545.5467,8724.0
2024-07-23 13:20:00,555.95,556.55,555.85,556.0,12220.0,545.5859,546.1747,545.4878,545.635,12220.0
2024-07-23 13:25:00,556.07,556.32,556.0,556.3,5425.0,545.7037,545.949,545.635,545.9294,5425.0
2024-07-23 13:30:00,556.17,556.47,555.88,556.02,6767.0,545.8018,546.0962,545.5172,545.6546,6767.0
2024-07-23 13:35:00,556.03,556.85,555.86,556.27,11933.0,545.6644,546.4691,545.4976,545.8999,11933.0
2024-07-23 13:40:00,556.2,556.66,556.2,556.57,6337.0,545.8313,546.2827,545.8313,546.1944,6337.0
2024-07-23 13:45:00,556.44,556.7,556.37,556.53,3627.0,546.0668,546.3219,545.9981,546.1551,3627.0
2024-07-23 13:50:00,556.48,556.66,556.36,556.59,5086.0,546.106,546.2827,545.9883,546.214,5086.0
2024-07-23 13:55:00,556.57,556.71,556.33,556.51,6977.0,546.1944,546.3317,545.9588,546.1355,6977.0
2024-07-23 14:00:00,556.4,557.49,556.4,557.49,3112.0,546.0275,547.0972,546.0275,547.0972,3112.0
2024-07-23 14:05:00,557.35,557.53,557.06,557.39,7775.0,546.9598,547.1365,546.6752,546.9991,7775.0
2024-07-23 14:10:00,557.39,557.77,557.31,557.46,4489.0,546.9991,547.372,546.9206,547.0678,4489.0
2024-07-23 14:15:00,557.44,557.86,557.44,557.72,11169.0,547.0481,547.4603,547.0481,547.3229,11169.0
2024-07-23 14:20:00,557.83,557.98,557.25,557.32,14052.0,547.4309,547.5781,546.8617,546.9304,14052.0
2024-07-23 14:25:00,557.31,557.47,556.73,556.87,22411.0,546.9206,547.0776,546.3514,546.4888,22411.0
2024-07-23 14:30:00,556.87,558.28,556.86,558.19,7356.0,546.4888,547.8725,546.4789,547.7842,7356.0
2024-07-23 14:35:00,558.09,558.45,557.98,558.34,8526.0,547.686,548.0393,547.5781,547.9314,8526.0
2024-07-23 14:40:00,558.35,558.47,558.14,558.44,4840.0,547.9412,548.0589,547.7351,548.0295,4840.0
2024-07-23 14:45:00,558.43,558.54,558.29,558.36,8353.0,548.0197,548.1276,547.8823,547.951,8353.0
2024-07-23 14:50:00,558.38,558.38,557.98,558.13,5522.0,547.9706,547.9706,547.5781,547.7253,5522.0
2024-07-23 14:55:00,558.13,558.18,557.42,557.55,9898.0,547.7253,547.7743,547.0285,547.1561,9898.0
2024-07-23 15:00:00,557.48,557.61,556.97,557.01,7515.0,547.0874,547.215,546.5869,546.6262,7515.0
2024-07-23 15:05:00,557.1,557.13,556.71,556.75,8013.0,546.7145,546.7439,546.3317,546.371,8013.0
2024-07-23 15:10:00,556.77,556.8,556.23,556.4,10690.0,546.3906,546.4201,545.8607,546.0275,10690.0
2024-07-23 15:15:00,556.39,556.7,556.14,556.38,12801.0,546.0177,546.3219,545.7724,546.0079,12801.0
2024-07-23 15:20:00,556.41,557.41,556.32,557.41,7583.0,546.0373,547.0187,545.949,547.0187,7583.0
2024-07-23 15:25:00,557.42,558.05,557.42,557.92,11197.0,547.0285,547.6468,547.0285,547.5192,11197.0
2024-07-23 15:30:00,557.81,557.98,557.64,557.92,8743.0,547.4112,547.5781,547.2444,547.5192,8743.0
2024-07-23 15:35:00,557.98,558.11,557.24,557.43,24032.0,547.5781,547.7056,546.8519,547.0383,24032.0
2024-07-23 15:40:00,557.44,557.44,555.18,555.53,21750.0,547.0481,547.0481,544.8303,545.1737,21750.0
2024-07-23 15:45:00,555.5,555.59,554.38,554.64,37340.0,545.1443,545.2326,544.0452,544.3003,37340.0
2024-07-23 15:50:00,554.73,555.59,553.28,553.42,62111.0,544.3887,545.2326,542.9657,543.1031,62111.0
2024-07-23 15:55:00,553.45,554.71,552.81,554.69,114330.0,543.1325,544.369,542.5044,544.3494,114330.0
2024-07-24 09:30:00,560.0,560.28,558.08,559.51,75447.0,549.5604,549.8352,547.6762,549.0795,75447.0
2024-07-24 09:35:00,559.63,560.05,557.81,558.48,35420.0,549.1973,549.6095,547.4112,548.0687,35420.0
2024-07-24 09:40:00,558.5,558.5,555.41,555.62,41860.0,548.0884,548.0884,545.056,545.2621,41860.0
2024-07-24 09:45:00,555.93,559.49,555.66,558.97,23391.0,545.5663,549.0599,545.3013,548.5496,23391.0
2024-07-24 09:50:00,558.93,559.57,557.22,557.8,23731.0,548.5104,549.1384,546.8322,547.4014,23731.0
2024-07-24 09:55:00,557.8,557.8,555.43,555.43,16638.0,547.4014,547.4014,545.0756,545.0756,16638.0
2024-07-24 10:00:00,556.21,556.95,555.49,556.38,27157.0,545.8411,546.5673,545.1345,546.0079,27157.0
2024-07-24 10:05:00,556.26,556.47,554.45,555.17,24424.0,545.8901,546.0962,544.1139,544.8205,24424.0
2024-07-24 10:10:00,555.16,556.29,554.65,556.28,30143.0,544.8106,545.9196,544.3101,545.9098,30143.0
2024-07-24 10:15:00,556.07,556.12,554.66,555.12,26668.0,545.7037,545.7527,544.32,544.7714,26668.0
2024-07-24 10:20:00,554.97,555.38,554.25,554.33,22429.0,544.6242,545.0265,543.9176,543.9961,22429.0
2024-07-24 10:25:00,554.27,554.35,553.7,553.78,15323.0,543.9372,544.0157,543.3779,543.4564,15323.0
2024-07-24 10:30:00,553.85,554.0,553.04,553.42,12633.0,543.5251,543.6723,542.7302,543.1031,12633.0
2024-07-24 10:35:00,553.42,553.8,553.02,553.21,16263.0,543.1031,543.476,542.7105,542.897,16263.0
2024-07-24 10:40:00,553.17,553.97,553.08,553.97,19543.0,542.8577,543.6428,542.7694,543.6428,19543.0
2024-07-24 10:45:00,554.1,555.66,553.86,555.25,45117.0,543.7704,545.3013,543.5349,544.899,45117.0
2024-07-24 10:50:00,556.14,556.83,555.08,556.0,19633.0,545.7724,546.4495,544.7321,545.635,19633.0
2024-07-24 10:55:00,556.0,557.31,555.58,556.72,16286.0,545.635,546.9206,545.2228,546.3416,16286.0
2024-07-24 11:00:00,556.43,556.57,555.23,555.26,20763.0,546.057,546.1944,544.8793,544.9088,20763.0
2024-07-24 11:05:00,555.06,555.07,553.74,554.0,10287.0,544.7125,544.7223,543.4171,543.6723,10287.0
2024-07-24 11:10:00,554.14,554.88,553.48,554.6,16504.0,543.8097,544.5359,543.162,544.2611,16504.0
2024-07-24 11:15:00,554.84,555.42,554.68,555.05,15744.0,544.4966,545.0658,544.3396,544.7027,15744.0
2024-07-24 11:20:00,555.33,556.31,555.13,555.78,5237.0,544.9775,545.9392,544.7812,545.4191,5237.0
2024-07-24 11:25:00,555.29,556.82,555.29,556.53,10016.0,544.9382,546.4397,544.9382,546.1551,10016.0
2024-07-24 11:30:00,556.39,557.6,556.39,557.41,8005.0,546.0177,547.2052,546.0177,547.0187,8005.0
2024-07-24 11:35:00,557.46,558.2,556.81,557.99,24522.0,547.0678,547.794,546.4299,547.5879,24522.0
2024-07-24 11:40:00,557.78,557.86,557.15,557.47,31445.0,547.3818,547.4603,546.7635,547.0776,31445.0
2024-07-24 11:45:00,557.47,557.94,557.3,557.72,8717.0,547.0776,547.5388,546.9107,547.3229,8717.0
2024-07-24 11:50:00,557.91,558.04,556.74,557.08,11595.0,547.5094,547.637,546.3612,546.6948,11595.0
2024-07-24 11:55:00,557.13,558.07,556.97,557.99,12569.0,546.7439,547.6664,546.5869,547.5879,12569.0
2024-07-24 12:00:00,557.98,558.38,557.81,558.1,18068.0,547.5781,547.9706,547.4112,547.6958,18068.0
2024-07-24 12:05:00,558.19,558.66,557.23,557.42,9602.0,547.7842,548.2454,546.8421,547.0285,9602.0
2024-07-24 12:10:00,557.26,557.58,556.9,557.58,10516.0,546.8715,547.1855,546.5182,547.1855,10516.0
2024-07-24 12:15:00,557.57,558.01,557.23,557.9,8184.0,547.1757,547.6075,546.8421,547.4996,8184.0
2024-07-24 12:20:00,557.96,558.52,557.57,557.74,9358.0,547.5584,548.108,547.1757,547.3425,9358.0
2024-07-24 12:25:00,557.71,557.75,557.14,557.36,15779.0,547.3131,547.3524,546.7537,546.9696,15779.0
2024-07-24 12:30:00,557.45,558.18,557.15,557.15,17777.0,547.058,547.7743,546.7635,546.7635,17777.0
2024-07-24 12:35:00,557.26,558.08,557.1,557.55,13947.0,546.8715,547.6762,546.7145,547.1561,13947.0
2024-07-24 12:40:00,557.55,558.19,557.4,557.4,4648.0,547.1561,547.7842,547.0089,547.0089,4648.0
2024-07-24 12:45:00,557.55,558.41,557.48,558.17,8728.0,547.1561,548.0001,547.0874,547.7645,8728.0
2024-07-24 12:50:00,558.2,558.2,557.45,557.54,6495.0,547.794,547.794,547.058,547.1463,6495.0
2024-07-24 12:55:00,557.54,558.01,557.48,557.71,5890.0,547.1463,547.6075,547.0874,547.3131,5890.0
2024-07-24 13:00:00,557.5,558.37,557.5,558.35,9221.0,547.107,547.9608,547.107,547.9412,9221.0
2024-07-24 13:05:00,558.25,559.05,558.25,559.05,12412.0,547.843,548.6281,547.843,548.6281,12412.0
2024-07-24 13:10:00,558.9,559.12,558.77,558.9,16921.0,548.4809,548.6968,548.3533,548.4809,16921.0
2024-07-24 13:15:00,558.91,559.02,558.67,558.68,5699.0,548.4907,548.5987,548.2552,548.265,5699.0
2024-07-24 13:20:00,558.54,558.59,557.75,557.98,10949.0,548.1276,548.1767,547.3524,547.5781,10949.0
2024-07-24 13:25:00,557.77,558.18,557.6,557.6,5571.0,547.372,547.7743,547.2052,547.2052,5571.0
2024-07-24 13:30:00,557.57,558.5,557.56,558.32,31849.0,547.1757,548.0884,547.1659,547.9117,31849.0
2024-07-24 13:35:00,558.5,558.5,557.92,558.17,7060.0,548.0884,548.0884,547.5192,547.7645,7060.0
2024-07-24 13:40:00,558.16,558.48,557.87,558.1,8006.0,547.7547,548.0687,547.4701,547.6958,8006.0
2024-07-24 13:45:00,558.36,559.41,558.27,559.02,39845.0,547.951,548.9814,547.8627,548.5987,39845.0
2024-07-24 13:50:00,558.83,559.22,558.71,559.18,8238.0,548.4122,548.795,548.2945,548.7557,8238.0
2024-07-24 13:55:00,559.17,559.2,558.77,558.9,10725.0,548.7459,548.7753,548.3533,548.4809,10725.0
2024-07-24 14:00:00,558.49,558.99,558.4,558.61,7673.0,548.0786,548.5692,547.9902,548.1963,7673.0
2024-07-24 14:05:00,558.53,559.32,558.44,559.03,9107.0,548.1178,548.8931,548.0295,548.6085,9107.0
2024-07-24 14:10:00,559.2,560.13,559.19,559.92,19072.0,548.7753,549.688,548.7655,549.4819,19072.0
2024-07-24 14:15:00,559.92,560.61,559.85,560.29,32202.0,549.4819,550.159,549.4132,549.845,32202.0
2024-07-24 14:20:00,560.29,561.03,560.1,560.88,13731.0,549.845,550.5712,549.6585,550.424,13731.0
2024-07-24 14:25:00,560.88,561.06,560.71,561.0,24954.0,550.424,550.6007,550.2572,550.5418,24954.0
2024-07-24 14:30:00,560.89,561.13,560.58,560.73,19739.0,550.4338,550.6693,550.1296,550.2768,19739.0
2024-07-24 14:35:00,560.73,561.05,560.49,560.72,15094.0,550.2768,550.5908,550.0413,550.267,15094.0
2024-07-24 14:40:00,560.74,560.74,559.89,559.89,17471.0,550.2866,550.2866,549.4525,549.4525,17471.0
2024-07-24 14:45:00,559.89,560.39,559.8,559.83,15537.0,549.4525,549.9431,549.3641,549.3936,15537.0
2024-07-24 14:50:00,560.19,560.36,559.42,560.02,13512.0,549.7469,549.9137,548.9912,549.58,13512.0
2024-07-24 14:55:00,560.24,560.24,559.71,559.82,16104.0,549.7959,549.7959,549.2758,549.3838,16104.0
2024-07-24 15:00:00,559.82,560.17,559.34,559.39,14450.0,549.3838,549.7272,548.9127,548.9618,14450.0
2024-07-24 15:05:00,559.35,559.67,559.14,559.65,19827.0,548.9225,549.2366,548.7164,549.2169,19827.0
2024-07-24 15:10:00,559.48,559.86,559.12,559.25,20189.0,549.0501,549.423,548.6968,548.8244,20189.0
2024-07-24 15:15:00,559.25,559.62,559.11,559.41,20426.0,548.8244,549.1875,548.687,548.9814,20426.0
2024-07-24 15:20:00,559.4,559.45,559.01,559.21,19236.0,548.9716,549.0207,548.5889,548.7851,19236.0
2024-07-24 15:25:00,559.09,559.15,558.32,558.5,25686.0,548.6674,548.7263,547.9117,548.0884,25686.0
2024-07-24 15:30:00,558.63,559.15,558.2,559.03,23445.0,548.216,548.7263,547.794,548.6085,23445.0
2024-07-24 15:35:00,559.06,559.35,558.6,558.77,29297.0,548.6379,548.9225,548.1865,548.3533,29297.0
2024-07-24 15:40:00,558.79,559.07,558.52,558.65,19928.0,548.373,548.6478,548.108,548.2356,19928.0
2024-07-24 15:45:00,558.63,558.96,558.34,558.51,31469.0,548.216,548.5398,547.9314,548.0982,31469.0
2024-07-24 15:50:00,558.51,558.6,557.04,557.18,50293.0,548.0982,548.1865,546.6556,546.793,50293.0
2024-07-24 15:55:00,557.41,559.81,557.25,559.61,185360.0,547.0187,549.374,546.8617,549.1777,185360.0
2024-07-25 09:30:00,562.0,567.28,560.86,566.28,76886.0,551.5231,556.7047,550.4044,555.7233,76886.0
2024-07-25 09:35:00,566.24,568.47,566.24,567.13,28992.0,555.6841,557.8725,555.6841,556.5575,28992.0
2024-07-25 09:40:00,566.97,568.69,566.97,567.71,22698.0,556.4005,558.0884,556.4005,557.1267,22698.0
2024-07-25 09:45:00,567.6,569.13,565.07,565.14,26055.0,557.0187,558.5202,554.5359,554.6046,26055.0
2024-07-25 09:50:00,565.48,566.34,565.14,565.23,23814.0,554.9383,555.7822,554.6046,554.6929,23814.0
2024-07-25 09:55:00,566.15,567.68,565.72,566.52,24739.0,555.5958,557.0972,555.1738,555.9589,24739.0
2024-07-25 10:00:00,566.37,567.38,565.17,566.09,27123.0,555.8117,556.8028,554.634,555.5369,27123.0
2024-07-25 10:05:00,565.7,566.41,564.7,566.11,37915.0,555.1542,555.8509,554.1728,555.5565,37915.0
2024-07-25 10:10:00,566.0,568.97,565.47,568.68,38537.0,555.4486,558.3632,554.9284,558.0786,38537.0
2024-07-25 10:15:00,568.68,569.89,567.87,568.58,53459.0,558.0786,559.266,557.2837,557.9805,53459.0
2024-07-25 10:20:00,568.55,569.2,567.9,568.84,22709.0,557.951,558.5889,557.3131,558.2356,22709.0
2024-07-25 10:25:00,568.79,569.62,568.26,568.26,23328.0,558.1865,559.0011,557.6664,557.6664,23328.0
2024-07-25 10:30:00,568.47,568.47,567.03,567.79,18108.0,557.8725,557.8725,556.4594,557.2052,18108.0
2024-07-25 10:35:00,567.77,567.85,565.57,566.08,30722.0,557.1856,557.2641,555.0266,555.5271,30722.0
2024-07-25 10:40:00,565.88,566.13,563.35,564.0,27317.0,555.3308,555.5761,552.848,553.4858,27317.0
2024-07-25 10:45:00,564.09,564.73,563.46,563.97,40288.0,553.5742,554.2022,552.9559,553.4564,40288.0
2024-07-25 10:50:00,564.09,564.57,563.03,563.37,17355.0,553.5742,554.0452,552.5339,552.8676,17355.0
2024-07-25 10:55:00,563.53,563.79,562.45,563.77,23720.0,553.0246,553.2798,551.9647,553.2601,23720.0
2024-07-25 11:00:00,563.68,565.67,563.48,565.27,12866.0,553.1718,555.1247,552.9755,554.7322,12866.0
2024-07-25 11:05:00,565.27,566.85,565.27,566.73,9786.0,554.7322,556.2827,554.7322,556.165,9786.0
2024-07-25 11:10:00,566.54,566.54,565.52,565.87,11042.0,555.9785,555.9785,554.9775,555.321,11042.0
2024-07-25 11:15:00,565.88,566.95,565.87,566.12,10431.0,555.3308,556.3809,555.321,555.5663,10431.0
2024-07-25 11:20:00,566.24,566.57,565.13,565.13,13476.0,555.6841,556.0079,554.5948,554.5948,13476.0
2024-07-25 11:25:00,565.33,566.38,565.22,566.08,15307.0,554.7911,555.8215,554.6831,555.5271,15307.0
2024-07-25 11:30:00,565.71,566.46,565.11,566.46,15802.0,555.164,555.9,554.5752,555.9,15802.0
2024-07-25 11:35:00,566.13,566.65,565.47,566.29,14316.0,555.5761,556.0864,554.9284,555.7332,14316.0
2024-07-25 11:40:00,566.14,566.3,565.94,566.01,4507.0,555.586,555.743,555.3897,555.4584,4507.0
2024-07-25 11:45:00,566.03,566.3,565.82,566.02,16792.0,555.478,555.743,555.2719,555.4682,16792.0
2024-07-25 11:50:00,566.01,566.34,565.19,565.41,11313.0,555.4584,555.7822,554.6537,554.8696,11313.0
2024-07-25 11:55:00,565.63,566.27,565.01,565.14,16623.0,555.0855,555.7135,554.477,554.6046,16623.0
2024-07-25 12:00:00,565.28,566.12,564.93,565.84,20814.0,554.742,555.5663,554.3985,555.2915,20814.0
2024-07-25 12:05:00,565.8,566.13,565.31,565.79,9412.0,555.2523,555.5761,554.7714,555.2425,9412.0
2024-07-25 12:10:00,566.0,566.36,565.81,566.15,14176.0,555.4486,555.8018,555.2621,555.5958,14176.0
2024-07-25 12:15:00,566.08,566.73,565.61,565.61,11415.0,555.5271,556.165,555.0658,555.0658,11415.0
2024-07-25 12:20:00,565.5,566.11,565.04,565.08,16267.0,554.9579,555.5565,554.5065,554.5457,16267.0
2024-07-25 12:25:00,565.25,565.41,564.71,565.27,14041.0,554.7125,554.8696,554.1826,554.7322,14041.0
2024-07-25 12:30:00,565.04,565.27,564.4,565.01,16122.0,554.5065,554.7322,553.8784,554.477,16122.0
2024-07-25 12:35:00,564.83,564.83,564.25,564.28,10861.0,554.3004,554.3004,553.7312,553.7606,10861.0
2024-07-25 12:40:00,564.45,564.55,563.0,563.02,11455.0,553.9275,554.0256,552.5045,552.5241,11455.0
2024-07-25 12:45:00,563.19,563.31,562.04,562.52,13848.0,552.6909,552.8087,551.5624,552.0334,13848.0
2024-07-25 12:50:00,562.61,563.54,561.5,563.54,48331.0,552.1218,553.0344,551.0324,553.0344,48331.0
2024-07-25 12:55:00,563.62,564.13,563.49,563.89,13088.0,553.1129,553.6134,552.9854,553.3779,13088.0
2024-07-25 13:00:00,564.03,564.73,563.59,563.85,9417.0,553.5153,554.2022,553.0835,553.3386,9417.0
2024-07-25 13:05:00,563.59,564.28,563.59,564.05,18471.0,553.0835,553.7606,553.0835,553.5349,18471.0
2024-07-25 13:10:00,564.08,564.69,563.91,564.18,30127.0,553.5644,554.163,553.3975,553.6625,30127.0
2024-07-25 13:15:00,564.22,564.36,563.82,564.1,13642.0,553.7017,553.8391,553.3092,553.584,13642.0
2024-07-25 13:20:00,564.3,564.3,563.49,563.49,10692.0,553.7803,553.7803,552.9854,552.9854,10692.0
2024-07-25 13:25:00,563.55,564.36,563.4,563.93,7115.0,553.0442,553.8391,552.897,553.4171,7115.0
2024-07-25 13:30:00,563.75,564.5,563.75,564.45,5969.0,553.2405,553.9765,553.2405,553.9275,5969.0
2024-07-25 13:35:00,564.32,564.5,563.89,563.99,5319.0,553.7999,553.9765,553.3779,553.476,5319.0
2024-07-25 13:40:00,564.01,564.49,563.91,564.0,6566.0,553.4957,553.9667,553.3975,553.4858,6566.0
2024-07-25 13:45:00,564.01,564.07,563.45,563.87,13284.0,553.4957,553.5545,552.9461,553.3583,13284.0
2024-07-25 13:50:00,563.85,563.95,563.2,563.2,9811.0,553.3386,553.4368,552.7008,552.7008,9811.0
2024-07-25 13:55:00,563.2,563.42,563.16,563.25,8153.0,552.7008,552.9167,552.6615,552.7498,8153.0
2024-07-25 14:00:00,563.08,563.39,562.95,563.18,15629.0,552.583,552.8872,552.4554,552.6811,15629.0
2024-07-25 14:05:00,563.32,563.7,563.08,563.3,11556.0,552.8185,553.1914,552.583,552.7989,11556.0
2024-07-25 14:10:00,563.29,563.5,562.45,562.67,11091.0,552.7891,552.9952,551.9647,552.1806,11091.0
2024-07-25 14:15:00,562.79,563.01,562.44,562.62,7967.0,552.2984,552.5143,551.9549,552.1316,7967.0
2024-07-25 14:20:00,562.62,562.87,562.21,562.21,14688.0,552.1316,552.3769,551.7292,551.7292,14688.0
2024-07-25 14:25:00,562.26,562.71,562.26,562.41,14256.0,551.7783,552.2199,551.7783,551.9255,14256.0
2024-07-25 14:30:00,562.6,562.6,561.1,561.1,12494.0,552.1119,552.1119,550.6399,550.6399,12494.0
2024-07-25 14:35:00,561.03,561.17,560.1,560.11,12589.0,550.5712,550.7086,549.6585,549.6684,12589.0
2024-07-25 14:40:00,560.1,560.29,559.47,560.06,13283.0,549.6585,549.845,549.0403,549.6193,13283.0
2024-07-25 14:45:00,560.11,560.26,559.17,559.43,11810.0,549.6684,549.8156,548.7459,549.001,11810.0
2024-07-25 14:50:00,559.32,559.43,558.94,559.07,6457.0,548.8931,549.001,548.5202,548.6478,6457.0
2024-07-25 14:55:00,558.97,559.43,558.58,559.43,12717.0,548.5496,549.001,548.1669,549.001,12717.0
2024-07-25 15:00:00,559.42,560.2,559.2,560.01,22811.0,548.9912,549.7567,548.7753,549.5702,22811.0
2024-07-25 15:05:00,559.87,560.62,559.73,560.62,8647.0,549.4328,550.1689,549.2954,550.1689,8647.0
2024-07-25 15:10:00,560.48,561.1,560.0,560.79,23842.0,550.0315,550.6399,549.5604,550.3357,23842.0
2024-07-25 15:15:00,560.82,561.14,560.42,561.14,8267.0,550.3651,550.6792,549.9726,550.6792,8267.0
2024-07-25 15:20:00,560.97,562.04,560.96,561.75,14959.0,550.5123,551.5624,550.5025,551.2778,14959.0
2024-07-25 15:25:00,561.75,562.77,561.74,562.65,9541.0,551.2778,552.2788,551.268,552.161,9541.0
2024-07-25 15:30:00,562.62,563.08,562.37,562.55,13492.0,552.1316,552.583,551.8862,552.0629,13492.0
2024-07-25 15:35:00,562.52,562.95,562.15,562.26,11708.0,552.0334,552.4554,551.6703,551.7783,11708.0
2024-07-25 15:40:00,562.4,562.56,561.8,561.83,13748.0,551.9157,552.0727,551.3269,551.3563,13748.0
2024-07-25 15:45:00,561.81,561.83,560.81,561.63,16136.0,551.3367,551.3563,550.3553,551.16,16136.0
2024-07-25 15:50:00,561.41,561.79,560.72,561.01,21678.0,550.9441,551.317,550.267,550.5516,21678.0
2024-07-25 15:55:00,561.01,561.34,559.46,559.97,139996.0,550.5516,550.8754,549.0305,549.531,139996.0
2024-07-26 09:30:00,560.0,566.77,560.0,566.41,83292.0,549.5604,556.2042,549.5604,555.8509,83292.0
2024-07-26 09:35:00,566.36,569.1,565.72,568.74,35237.0,555.8018,558.4908,555.1738,558.1375,35237.0
2024-07-26 09:40:00,568.93,572.99,568.93,572.69,66843.0,558.3239,562.3083,558.3239,562.0138,66843.0
2024-07-26 09:45:00,572.35,575.88,572.24,575.88,78229.0,561.6802,565.1444,561.5722,565.1444,78229.0
2024-07-26 09:50:00,575.8,576.73,574.58,576.73,54039.0,565.0659,565.9785,563.8686,565.9785,54039.0
2024-07-26 09:55:00,576.63,576.8,574.89,575.39,47130.0,565.8804,566.0472,564.1728,564.6635,47130.0
2024-07-26 10:00:00,575.18,579.13,575.16,578.9,62880.0,564.4574,568.3338,564.4378,568.1081,62880.0
2024-07-26 10:05:00,578.78,578.8,576.45,577.19,53802.0,567.9903,568.0099,565.7038,566.43,53802.0
2024-07-26 10:10:00,577.27,577.36,573.1,573.46,27608.0,566.5085,566.5968,562.4162,562.7695,27608.0
2024-07-26 10:15:00,573.76,574.39,572.7,573.45,28206.0,563.0639,563.6822,562.0237,562.7597,28206.0
2024-07-26 10:20:00,573.27,574.09,572.23,573.78,18792.0,562.583,563.3877,561.5624,563.0835,18792.0
2024-07-26 10:25:00,573.85,574.01,573.12,573.41,12266.0,563.1522,563.3092,562.4358,562.7204,12266.0
2024-07-26 10:30:00,573.4,573.68,572.04,572.04,13709.0,562.7106,562.9854,561.376,561.376,13709.0
2024-07-26 10:35:00,572.34,574.2,572.08,573.85,18320.0,561.6704,563.4957,561.4152,563.1522,18320.0
2024-07-26 10:40:00,573.67,574.59,573.03,573.77,20372.0,562.9756,563.8784,562.3475,563.0737,20372.0
2024-07-26 10:45:00,573.78,573.98,572.61,572.62,14516.0,563.0835,563.2798,561.9353,561.9451,14516.0
2024-07-26 10:50:00,572.71,574.02,572.42,573.73,9316.0,562.0335,563.3191,561.7489,563.0345,9316.0
2024-07-26 10:55:00,573.79,574.49,573.39,574.4,36726.0,563.0933,563.7803,562.7008,563.692,36726.0
2024-07-26 11:00:00,574.12,575.89,574.07,574.97,22560.0,563.4172,565.1542,563.3681,564.2513,22560.0
2024-07-26 11:05:00,574.5,575.39,573.67,574.73,16704.0,563.7901,564.6635,562.9756,564.0158,16704.0
2024-07-26 11:10:00,574.88,575.25,574.23,574.69,15066.0,564.163,564.5261,563.5251,563.9766,15066.0
2024-07-26 11:15:00,574.69,575.1,573.91,574.28,20358.0,563.9766,564.3789,563.2111,563.5742,20358.0
2024-07-26 11:20:00,574.28,574.78,573.32,573.84,11255.0,563.5742,564.0649,562.6321,563.1424,11255.0
2024-07-26 11:25:00,574.04,574.47,573.38,573.38,13413.0,563.3387,563.7607,562.691,562.691,13413.0
2024-07-26 11:30:00,573.37,574.45,573.17,574.0,12635.0,562.6812,563.741,562.4849,563.2994,12635.0
2024-07-26 11:35:00,574.11,574.59,573.86,574.52,17594.0,563.4074,563.8784,563.162,563.8097,17594.0
2024-07-26 11:40:00,574.51,574.81,574.09,574.48,16970.0,563.7999,564.0943,563.3877,563.7705,16970.0
2024-07-26 11:45:00,574.32,574.43,573.58,573.61,11052.0,563.6135,563.7214,562.8873,562.9167,11052.0
2024-07-26 11:50:00,574.03,574.63,573.7,574.02,12826.0,563.3289,563.9177,563.005,563.3191,12826.0
2024-07-26 11:55:00,574.06,574.77,574.04,574.43,8332.0,563.3583,564.0551,563.3387,563.7214,8332.0
2024-07-26 12:00:00,574.7,574.81,574.11,574.18,12126.0,563.9864,564.0943,563.4074,563.4761,12126.0
2024-07-26 12:05:00,574.26,574.38,573.66,574.24,9272.0,563.5546,563.6723,562.9658,563.5349,9272.0
2024-07-26 12:10:00,574.26,574.28,573.19,573.39,9872.0,563.5546,563.5742,562.5045,562.7008,9872.0
2024-07-26 12:15:00,573.39,573.5,572.44,573.08,13729.0,562.7008,562.8087,561.7685,562.3966,13729.0
2024-07-26 12:20:00,573.02,573.02,572.06,572.13,4794.0,562.3377,562.3377,561.3956,561.4643,4794.0
2024-07-26 12:25:00,572.3,572.81,572.29,572.6,9822.0,561.6311,562.1316,561.6213,561.9255,9822.0
2024-07-26 12:30:00,572.95,572.95,571.65,571.87,10242.0,562.269,562.269,560.9932,561.2091,10242.0
2024-07-26 12:35:00,571.99,572.07,570.7,571.71,14125.0,561.3269,561.4054,560.0609,561.0521,14125.0
2024-07-26 12:40:00,571.74,571.86,570.84,570.98,7114.0,561.0816,561.1993,560.1983,560.3357,7114.0
2024-07-26 12:45:00,571.02,571.63,570.5,571.36,44452.0,560.375,560.9736,559.8647,560.7086,44452.0
2024-07-26 12:50:00,571.35,571.4,570.9,570.9,5417.0,560.6988,560.7479,560.2572,560.2572,5417.0
2024-07-26 12:55:00,571.4,572.71,571.4,572.43,13030.0,560.7479,562.0335,560.7479,561.7587,13030.0
2024-07-26 13:00:00,572.43,573.08,572.2,572.6,4640.0,561.7587,562.3966,561.533,561.9255,4640.0
2024-07-26 13:05:00,572.59,573.66,572.35,573.29,16962.0,561.9157,562.9658,561.6802,562.6027,16962.0
2024-07-26 13:10:00,573.36,573.37,573.01,573.24,4203.0,562.6714,562.6812,562.3279,562.5536,4203.0
2024-07-26 13:15:00,573.09,573.92,573.01,573.26,10373.0,562.4064,563.2209,562.3279,562.5732,10373.0
2024-07-26 13:20:00,573.28,573.53,573.16,573.53,10075.0,562.5928,562.8382,562.4751,562.8382,10075.0
2024-07-26 13:25:00,573.31,574.46,573.1,574.09,20455.0,562.6223,563.7508,562.4162,563.3877,20455.0
2024-07-26 13:30:00,574.01,574.09,573.24,573.26,7299.0,563.3092,563.3877,562.5536,562.5732,7299.0
2024-07-26 13:35:00,573.05,573.07,571.52,571.92,15973.0,562.3671,562.3868,560.8657,561.2582,15973.0
2024-07-26 13:40:00,572.03,572.19,571.59,571.59,10113.0,561.3661,561.5232,560.9344,560.9344,10113.0
2024-07-26 13:45:00,571.82,572.49,571.54,571.54,8679.0,561.1601,561.8176,560.8853,560.8853,8679.0
2024-07-26 13:50:00,571.66,572.37,571.55,572.35,8288.0,561.003,561.6998,560.8951,561.6802,8288.0
2024-07-26 13:55:00,572.37,572.89,572.13,572.84,9270.0,561.6998,562.2101,561.4643,562.161,9270.0
2024-07-26 14:00:00,572.88,573.13,572.87,572.97,6878.0,562.2003,562.4456,562.1905,562.2886,6878.0
2024-07-26 14:05:00,572.97,573.38,572.54,573.37,11781.0,562.2886,562.691,561.8666,562.6812,11781.0
2024-07-26 14:10:00,573.39,573.39,572.98,573.22,7880.0,562.7008,562.7008,562.2984,562.534,7880.0
2024-07-26 14:15:00,573.17,573.26,572.99,573.25,4828.0,562.4849,562.5732,562.3083,562.5634,4828.0
2024-07-26 14:20:00,573.31,573.31,572.61,573.11,23359.0,562.6223,562.6223,561.9353,562.426,23359.0
2024-07-26 14:25:00,573.03,573.31,572.74,572.8,11491.0,562.3475,562.6223,562.0629,562.1218,11491.0
2024-07-26 14:30:00,572.8,572.8,571.89,572.1,11977.0,562.1218,562.1218,561.2288,561.4348,11977.0
2024-07-26 14:35:00,572.17,572.77,572.14,572.22,9298.0,561.5035,562.0924,561.4741,561.5526,9298.0
2024-07-26 14:40:00,572.33,572.5,572.14,572.47,7136.0,561.6606,561.8274,561.4741,561.7979,7136.0
2024-07-26 14:45:00,572.3,572.52,572.01,572.17,6556.0,561.6311,561.847,561.3465,561.5035,6556.0
2024-07-26 14:50:00,572.06,573.1,571.98,572.38,19608.0,561.3956,562.4162,561.3171,561.7096,19608.0
2024-07-26 14:55:00,572.41,573.06,572.08,572.84,12567.0,561.7391,562.3769,561.4152,562.161,12567.0
2024-07-26 15:00:00,572.86,573.55,572.24,572.89,9527.0,562.1807,562.8578,561.5722,562.2101,9527.0
2024-07-26 15:05:00,572.88,572.89,572.3,572.68,10368.0,562.2003,562.2101,561.6311,562.004,10368.0
2024-07-26 15:10:00,572.68,573.16,572.49,572.98,10642.0,562.004,562.4751,561.8176,562.2984,10642.0
2024-07-26 15:15:00,572.96,573.09,572.74,572.98,11202.0,562.2788,562.4064,562.0629,562.2984,11202.0
2024-07-26 15:20:00,573.09,573.61,573.05,573.16,13381.0,562.4064,562.9167,562.3671,562.4751,13381.0
2024-07-26 15:25:00,573.22,573.73,572.9,572.92,13592.0,562.534,563.0345,562.2199,562.2396,13592.0
2024-07-26 15:30:00,572.91,572.92,571.54,571.56,15372.0,562.2297,562.2396,560.8853,560.9049,15372.0
2024-07-26 15:35:00,571.57,572.27,571.14,571.26,17123.0,560.9147,561.6017,560.4927,560.6105,17123.0
2024-07-26 15:40:00,571.23,571.67,570.94,571.22,17158.0,560.5811,561.0129,560.2965,560.5712,17158.0
2024-07-26 15:45:00,571.21,571.4,570.45,570.5,16559.0,560.5614,560.7479,559.8156,559.8647,16559.0
2024-07-26 15:50:00,570.62,571.22,570.14,570.14,31230.0,559.9824,560.5712,559.5114,559.5114,31230.0
2024-07-26 15:55:00,570.0,570.13,568.89,569.78,135465.0,559.374,559.5016,558.2847,559.1581,135465.0
2024-07-29 09:30:00,565.71,568.0,563.01,564.99,92326.0,555.164,557.4113,552.5143,554.4574,92326.0
2024-07-29 09:35:00,565.41,566.38,563.51,565.92,20562.0,554.8696,555.8215,553.005,555.3701,20562.0
2024-07-29 09:40:00,566.23,566.24,564.28,564.79,21095.0,555.6743,555.6841,553.7606,554.2611,21095.0
2024-07-29 09:45:00,564.48,564.96,563.1,563.34,23655.0,553.9569,554.4279,552.6026,552.8381,23655.0
2024-07-29 09:50:00,563.39,563.72,561.76,563.08,31336.0,552.8872,553.2111,551.2876,552.583,31336.0
2024-07-29 09:55:00,563.16,565.71,563.16,565.34,9663.0,552.6615,555.164,552.6615,554.8009,9663.0
2024-07-29 10:00:00,565.63,571.35,565.33,569.85,50440.0,555.0855,560.6988,554.7911,559.2268,50440.0
2024-07-29 10:05:00,569.44,569.79,565.84,567.11,32393.0,558.8244,559.1679,555.2915,556.5379,32393.0
2024-07-29 10:10:00,567.32,568.37,566.36,567.35,20378.0,556.744,557.7744,555.8018,556.7734,20378.0
2024-07-29 10:15:00,567.36,567.36,566.64,566.97,16339.0,556.7832,556.7832,556.0766,556.4005,16339.0
2024-07-29 10:20:00,566.7,567.11,565.49,566.36,20462.0,556.1355,556.5379,554.9481,555.8018,20462.0
2024-07-29 10:25:00,566.32,566.68,565.48,565.51,7767.0,555.7626,556.1159,554.9383,554.9677,7767.0
2024-07-29 10:30:00,565.45,565.82,564.62,565.42,7047.0,554.9088,555.2719,554.0943,554.8794,7047.0
2024-07-29 10:35:00,565.32,565.85,564.55,564.93,7832.0,554.7812,555.3014,554.0256,554.3985,7832.0
2024-07-29 10:40:00,565.4,566.28,564.76,565.67,13850.0,554.8597,555.7233,554.2317,555.1247,13850.0
2024-07-29 10:45:00,566.07,566.09,564.92,565.25,10427.0,555.5173,555.5369,554.3887,554.7125,10427.0
2024-07-29 10:50:00,565.0,565.57,564.03,564.54,31110.0,554.4672,555.0266,553.5153,554.0158,31110.0
2024-07-29 10:55:00,564.41,565.09,563.67,564.64,11838.0,553.8882,554.5555,553.162,554.1139,11838.0
2024-07-29 11:00:00,564.83,565.26,563.87,564.77,12874.0,554.3004,554.7224,553.3583,554.2415,12874.0
2024-07-29 11:05:00,564.66,565.93,563.77,565.54,12909.0,554.1335,555.3799,553.2601,554.9971,12909.0
2024-07-29 11:10:00,565.8,566.18,565.15,566.17,9226.0,555.2523,555.6252,554.6144,555.6154,9226.0
2024-07-29 11:15:00,566.17,566.97,566.0,566.97,7210.0,555.6154,556.4005,555.4486,556.4005,7210.0
2024-07-29 11:20:00,567.06,567.3,566.4,566.54,17027.0,556.4888,556.7243,555.8411,555.9785,17027.0
2024-07-29 11:25:00,566.31,566.87,566.24,566.29,8394.0,555.7528,556.3023,555.6841,555.7332,8394.0
2024-07-29 11:30:00,566.4,567.0,565.94,565.99,14608.0,555.8411,556.4299,555.3897,555.4387,14608.0
2024-07-29 11:35:00,565.86,566.39,565.59,566.24,6840.0,555.3112,555.8313,555.0462,555.6841,6840.0
2024-07-29 11:40:00,566.24,566.69,566.24,566.67,11516.0,555.6841,556.1257,555.6841,556.1061,11516.0
2024-07-29 11:45:00,566.71,567.26,566.12,567.08,14656.0,556.1453,556.6851,555.5663,556.5084,14656.0
2024-07-29 11:50:00,567.26,567.53,566.18,566.87,7040.0,556.6851,556.95,555.6252,556.3023,7040.0
2024-07-29 11:55:00,566.88,567.76,566.77,567.07,6771.0,556.3122,557.1758,556.2042,556.4986,6771.0
2024-07-29 12:00:00,567.25,567.98,566.9,567.08,9943.0,556.6753,557.3916,556.3318,556.5084,9943.0
2024-07-29 12:05:00,567.08,567.64,567.02,567.11,13739.0,556.5084,557.058,556.4495,556.5379,13739.0
2024-07-29 12:10:00,567.14,567.89,567.14,567.72,7226.0,556.5673,557.3033,556.5673,557.1365,7226.0
2024-07-29 12:15:00,567.85,568.27,566.85,566.98,4403.0,557.2641,557.6762,556.2827,556.4103,4403.0
2024-07-29 12:20:00,566.98,567.17,566.71,567.17,7560.0,556.4103,556.5967,556.1453,556.5967,7560.0
2024-07-29 12:25:00,567.13,567.13,566.31,566.92,13090.0,556.5575,556.5575,555.7528,556.3514,13090.0
2024-07-29 12:30:00,566.79,567.33,566.7,566.7,5452.0,556.2238,556.7538,556.1355,556.1355,5452.0
2024-07-29 12:35:00,566.88,567.22,566.87,567.2,5379.0,556.3122,556.6458,556.3023,556.6262,5379.0
2024-07-29 12:40:00,567.07,567.36,566.44,566.98,10412.0,556.4986,556.7832,555.8804,556.4103,10412.0
2024-07-29 12:45:00,567.0,567.45,566.98,567.13,4158.0,556.4299,556.8715,556.4103,556.5575,4158.0
2024-07-29 12:50:00,567.15,567.18,566.51,567.04,17996.0,556.5771,556.6066,555.9491,556.4692,17996.0
2024-07-29 12:55:00,567.38,567.38,566.19,566.27,9534.0,556.8028,556.8028,555.635,555.7135,9534.0
2024-07-29 13:00:00,566.39,566.52,565.9,566.47,10529.0,555.8313,555.9589,555.3504,555.9098,10529.0
2024-07-29 13:05:00,566.47,566.62,565.86,566.17,5781.0,555.9098,556.057,555.3112,555.6154,5781.0
2024-07-29 13:10:00,566.18,566.9,566.16,566.47,7187.0,555.6252,556.3318,555.6056,555.9098,7187.0
2024-07-29 13:15:00,566.77,567.25,566.54,567.07,5402.0,556.2042,556.6753,555.9785,556.4986,5402.0
2024-07-29 13:20:00,566.85,567.14,566.72,566.72,5149.0,556.2827,556.5673,556.1551,556.1551,5149.0
2024-07-29 13:25:00,566.94,567.2,566.61,567.15,9627.0,556.371,556.6262,556.0472,556.5771,9627.0
2024-07-29 13:30:00,567.05,567.25,566.45,567.1,12806.0,556.479,556.6753,555.8902,556.5281,12806.0
2024-07-29 13:35:00,567.25,567.32,566.63,567.19,15051.0,556.6753,556.744,556.0668,556.6164,15051.0
2024-07-29 13:40:00,567.34,567.88,567.33,567.88,7383.0,556.7636,557.2935,556.7538,557.2935,7383.0
2024-07-29 13:45:00,567.81,568.25,567.77,568.04,11354.0,557.2248,557.6566,557.1856,557.4505,11354.0
2024-07-29 13:50:00,568.08,568.98,568.07,568.89,14306.0,557.4898,558.373,557.48,558.2847,14306.0
2024-07-29 13:55:00,568.74,569.0,568.7,568.89,14351.0,558.1375,558.3926,558.0982,558.2847,14351.0
2024-07-29 14:00:00,568.92,569.56,568.23,569.15,13907.0,558.3141,558.9422,557.637,558.5398,13907.0
2024-07-29 14:05:00,569.1,569.58,568.85,568.85,11797.0,558.4908,558.9618,558.2454,558.2454,11797.0
2024-07-29 14:10:00,568.91,569.05,568.27,568.49,27760.0,558.3043,558.4417,557.6762,557.8921,27760.0
2024-07-29 14:15:00,568.46,568.66,567.83,567.99,16559.0,557.8627,558.059,557.2444,557.4015,16559.0
2024-07-29 14:20:00,567.98,568.43,567.98,568.27,12050.0,557.3916,557.8333,557.3916,557.6762,12050.0
2024-07-29 14:25:00,568.31,568.33,567.9,568.0,10211.0,557.7155,557.7351,557.3131,557.4113,10211.0
2024-07-29 14:30:00,567.9,568.02,567.44,567.55,6620.0,557.3131,557.4309,556.8617,556.9697,6620.0
2024-07-29 14:35:00,567.49,567.59,566.55,566.73,20146.0,556.9108,557.0089,555.9883,556.165,20146.0
2024-07-29 14:40:00,566.82,567.47,566.6,566.99,17004.0,556.2533,556.8912,556.0374,556.4201,17004.0
2024-07-29 14:45:00,566.87,567.41,566.63,567.38,8148.0,556.3023,556.8323,556.0668,556.8028,8148.0
2024-07-29 14:50:00,567.24,567.24,566.61,566.61,6309.0,556.6654,556.6654,556.0472,556.0472,6309.0
2024-07-29 14:55:00,566.6,566.89,566.44,566.66,9057.0,556.0374,556.322,555.8804,556.0963,9057.0
2024-07-29 15:00:00,566.76,567.68,566.66,567.34,17068.0,556.1944,557.0972,556.0963,556.7636,17068.0
2024-07-29 15:05:00,567.43,567.43,566.62,567.09,8427.0,556.8519,556.8519,556.057,556.5182,8427.0
2024-07-29 15:10:00,566.95,568.54,566.94,568.33,14940.0,556.3809,557.9412,556.371,557.7351,14940.0
2024-07-29 15:15:00,568.34,568.73,567.92,568.64,9788.0,557.7449,558.1277,557.3328,558.0393,9788.0
2024-07-29 15:20:00,568.57,568.94,567.87,567.88,16378.0,557.9707,558.3338,557.2837,557.2935,16378.0
2024-07-29 15:25:00,567.87,568.0,567.49,567.65,15785.0,557.2837,557.4113,556.9108,557.0678,15785.0
2024-07-29 15:30:00,567.81,568.21,567.6,567.66,20205.0,557.2248,557.6174,557.0187,557.0776,20205.0
2024-07-29 15:35:00,567.77,568.92,567.77,568.92,21613.0,557.1856,558.3141,557.1856,558.3141,21613.0
2024-07-29 15:40:00,568.8,569.07,568.59,568.97,24260.0,558.1964,558.4613,557.9903,558.3632,24260.0
2024-07-29 15:45:00,568.97,569.12,568.82,569.05,35479.0,558.3632,558.5104,558.216,558.4417,35479.0
2024-07-29 15:50:00,569.19,569.67,568.11,568.12,46862.0,558.5791,559.0501,557.5192,557.529,46862.0
2024-07-29 15:55:00,567.94,568.05,566.39,566.49,125051.0,557.3524,557.4603,555.8313,555.9294,125051.0
2024-07-30 09:30:00,566.9,569.32,565.99,569.31,66680.0,556.3318,558.7067,555.4387,558.6969,66680.0
2024-07-30 09:35:00,568.9,572.69,568.17,572.65,23713.0,558.2945,562.0138,557.5781,561.9746,23713.0
2024-07-30 09:40:00,572.68,574.27,571.4,573.8,32966.0,562.004,563.5644,560.7479,563.1032,32966.0
2024-07-30 09:45:00,574.01,574.5,572.65,573.77,19967.0,563.3092,563.7901,561.9746,563.0737,19967.0
2024-07-30 09:50:00,573.8,574.48,572.45,574.01,25227.0,563.1032,563.7705,561.7783,563.3092,25227.0
2024-07-30 09:55:00,574.12,576.65,573.49,576.41,36058.0,563.4172,565.9,562.7989,565.6645,36058.0
2024-07-30 10:00:00,576.06,577.12,575.39,576.33,16128.0,565.321,566.3613,564.6635,565.586,16128.0
2024-07-30 10:05:00,576.2,577.16,575.72,576.5,67296.0,565.4584,566.4005,564.9874,565.7528,67296.0
2024-07-30 10:10:00,576.66,576.86,575.14,575.75,24657.0,565.9098,566.1061,564.4182,565.0168,24657.0
2024-07-30 10:15:00,575.69,575.99,574.54,575.25,17887.0,564.9579,565.2523,563.8294,564.5261,17887.0
2024-07-30 10:20:00,574.79,575.14,573.86,575.04,37086.0,564.0747,564.4182,563.162,564.32,37086.0
2024-07-30 10:25:00,575.16,576.11,574.79,575.59,16756.0,564.4378,565.3701,564.0747,564.8598,16756.0
2024-07-30 10:30:00,575.77,576.56,574.99,576.33,16429.0,565.0364,565.8117,564.271,565.586,16429.0
2024-07-30 10:35:00,576.34,576.99,575.37,576.76,19946.0,565.5958,566.2337,564.6439,566.008,19946.0
2024-07-30 10:40:00,576.89,577.23,575.85,577.23,16250.0,566.1355,566.4692,565.1149,566.4692,16250.0
2024-07-30 10:45:00,576.97,577.19,575.81,576.06,21683.0,566.2141,566.43,565.0757,565.321,21683.0
2024-07-30 10:50:00,576.25,577.36,575.57,575.88,22165.0,565.5075,566.5968,564.8402,565.1444,22165.0
2024-07-30 10:55:00,575.65,576.7,575.09,576.7,18039.0,564.9187,565.9491,564.3691,565.9491,18039.0
2024-07-30 11:00:00,576.43,576.69,575.9,576.47,22267.0,565.6841,565.9393,565.164,565.7234,22267.0
2024-07-30 11:05:00,576.09,576.26,575.26,575.51,14448.0,565.3505,565.5173,564.5359,564.7813,14448.0
2024-07-30 11:10:00,575.26,576.64,575.26,576.45,15769.0,564.5359,565.8902,564.5359,565.7038,15769.0
2024-07-30 11:15:00,576.58,576.83,576.37,576.4,10706.0,565.8313,566.0767,565.6252,565.6547,10706.0
2024-07-30 11:20:00,576.59,576.77,575.44,576.31,13242.0,565.8411,566.0178,564.7126,565.5664,13242.0
2024-07-30 11:25:00,576.31,576.48,575.57,575.74,8906.0,565.5664,565.7332,564.8402,565.007,8906.0
2024-07-30 11:30:00,575.9,576.39,575.65,575.75,11626.0,565.164,565.6449,564.9187,565.0168,11626.0
2024-07-30 11:35:00,575.74,576.05,575.38,575.59,28365.0,565.007,565.3112,564.6537,564.8598,28365.0
2024-07-30 11:40:00,575.57,575.59,573.9,574.26,27520.0,564.8402,564.8598,563.2013,563.5546,27520.0
2024-07-30 11:45:00,574.16,574.69,573.49,574.33,21886.0,563.4564,563.9766,562.7989,563.6233,21886.0
2024-07-30 11:50:00,574.02,574.77,573.9,573.96,17730.0,563.3191,564.0551,563.2013,563.2602,17730.0
2024-07-30 11:55:00,574.06,574.36,573.85,574.25,26317.0,563.3583,563.6527,563.1522,563.5448,26317.0
2024-07-30 12:00:00,574.25,574.41,572.91,573.65,33212.0,563.5448,563.7018,562.2297,562.9559,33212.0
2024-07-30 12:05:00,573.7,574.44,573.64,574.25,27313.0,563.005,563.7312,562.9461,563.5448,27313.0
2024-07-30 12:10:00,574.25,575.14,574.06,575.14,13573.0,563.5448,564.4182,563.3583,564.4182,13573.0
2024-07-30 12:15:00,575.07,575.42,574.73,575.25,8028.0,564.3495,564.693,564.0158,564.5261,8028.0
2024-07-30 12:20:00,575.25,576.41,575.05,576.41,16313.0,564.5261,565.6645,564.3298,565.6645,16313.0
2024-07-30 12:25:00,576.45,578.38,576.43,577.6,58312.0,565.7038,567.5978,565.6841,566.8323,58312.0
2024-07-30 12:30:00,577.86,578.51,577.61,578.18,19074.0,567.0875,567.7253,566.8421,567.4015,19074.0
2024-07-30 12:35:00,578.18,578.97,577.91,578.26,24265.0,567.4015,568.1768,567.1365,567.48,24265.0
2024-07-30 12:40:00,578.41,578.48,577.71,577.93,21506.0,567.6272,567.6959,566.9403,567.1562,21506.0
2024-07-30 12:45:00,577.92,579.43,577.81,579.43,17488.0,567.1463,568.6282,567.0384,568.6282,17488.0
2024-07-30 12:50:00,579.15,579.29,578.26,578.56,9023.0,568.3534,568.4908,567.48,567.7744,9023.0
2024-07-30 12:55:00,578.78,579.31,578.4,578.62,22192.0,567.9903,568.5104,567.6174,567.8333,22192.0
2024-07-30 13:00:00,578.61,578.81,577.91,577.91,28842.0,567.8235,568.0198,567.1365,567.1365,28842.0
2024-07-30 13:05:00,577.55,578.72,577.25,578.0,39139.0,566.7832,567.9314,566.4888,567.2249,39139.0
2024-07-30 13:10:00,578.0,578.16,577.01,577.1,17730.0,567.2249,567.3819,566.2533,566.3416,17730.0
2024-07-30 13:15:00,577.17,577.58,577.05,577.22,7839.0,566.4103,566.8127,566.2926,566.4594,7839.0
2024-07-30 13:20:00,577.4,578.13,577.34,578.13,31749.0,566.636,567.3524,566.5772,567.3524,31749.0
2024-07-30 13:25:00,577.93,578.08,577.46,577.82,9329.0,567.1562,567.3034,566.6949,567.0482,9329.0
2024-07-30 13:30:00,577.92,578.0,577.18,577.87,10486.0,567.1463,567.2249,566.4201,567.0973,10486.0
2024-07-30 13:35:00,577.82,577.82,576.8,577.39,10999.0,567.0482,567.0482,566.0472,566.6262,10999.0
2024-07-30 13:40:00,577.61,577.61,576.8,577.07,16703.0,566.8421,566.8421,566.0472,566.3122,16703.0
2024-07-30 13:45:00,577.08,577.96,576.9,577.8,32881.0,566.322,567.1856,566.1454,567.0286,32881.0
2024-07-30 13:50:00,577.92,577.92,577.4,577.51,16297.0,567.1463,567.1463,566.636,566.744,16297.0
2024-07-30 13:55:00,577.5,577.61,576.68,577.18,12268.0,566.7342,566.8421,565.9295,566.4201,12268.0
2024-07-30 14:00:00,576.97,577.85,576.87,577.68,20467.0,566.2141,567.0777,566.1159,566.9108,20467.0
2024-07-30 14:05:00,577.68,578.41,577.24,578.13,45716.0,566.9108,567.6272,566.479,567.3524,45716.0
2024-07-30 14:10:00,578.31,578.31,577.16,577.47,23749.0,567.5291,567.5291,566.4005,566.7047,23749.0
2024-07-30 14:15:00,577.45,577.83,577.16,577.39,16549.0,566.6851,567.058,566.4005,566.6262,16549.0
2024-07-30 14:20:00,577.15,577.51,576.98,577.09,9250.0,566.3907,566.744,566.2239,566.3318,9250.0
2024-07-30 14:25:00,577.09,577.52,576.87,577.2,8410.0,566.3318,566.7538,566.1159,566.4398,8410.0
2024-07-30 14:30:00,577.26,577.29,576.65,576.82,21257.0,566.4987,566.5281,565.9,566.0669,21257.0
2024-07-30 14:35:00,576.7,576.82,576.5,576.51,18237.0,565.9491,566.0669,565.7528,565.7626,18237.0
2024-07-30 14:40:00,576.47,576.67,575.91,576.0,16587.0,565.7234,565.9196,565.1738,565.2621,16587.0
2024-07-30 14:45:00,576.19,576.35,575.84,576.02,11640.0,565.4486,565.6056,565.1051,565.2818,11640.0
2024-07-30 14:50:00,576.0,576.07,575.34,575.34,18207.0,565.2621,565.3308,564.6144,564.6144,18207.0
2024-07-30 14:55:00,575.31,575.57,575.04,575.07,15002.0,564.585,564.8402,564.32,564.3495,15002.0
2024-07-30 15:00:00,575.05,575.25,574.73,574.91,24601.0,564.3298,564.5261,564.0158,564.1925,24601.0
2024-07-30 15:05:00,574.74,575.26,574.74,575.2,22301.0,564.0256,564.5359,564.0256,564.4771,22301.0
2024-07-30 15:10:00,575.13,575.53,574.9,575.28,33210.0,564.4084,564.8009,564.1826,564.5556,33210.0
2024-07-30 15:15:00,575.15,575.56,575.09,575.15,92281.0,564.428,564.8303,564.3691,564.428,92281.0
2024-07-30 15:20:00,575.25,575.46,575.0,575.2,29338.0,564.5261,564.7322,564.2808,564.4771,29338.0
2024-07-30 15:25:00,575.42,575.57,574.98,575.25,30736.0,564.693,564.8402,564.2612,564.5261,30736.0
2024-07-30 15:30:00,575.38,575.82,575.15,575.5,54084.0,564.6537,565.0855,564.428,564.7715,54084.0
2024-07-30 15:35:00,575.51,575.71,575.05,575.2,93583.0,564.7813,564.9775,564.3298,564.4771,93583.0
2024-07-30 15:40:00,575.2,575.86,575.07,575.73,91596.0,564.4771,565.1247,564.3495,564.9972,91596.0
2024-07-30 15:45:00,575.75,576.06,575.15,575.8,60329.0,565.0168,565.321,564.428,565.0659,60329.0
2024-07-30 15:50:00,576.06,576.63,575.67,576.6,79470.0,565.321,565.8804,564.9383,565.851,79470.0
2024-07-30 15:55:00,576.59,576.79,575.75,576.69,241340.0,565.8411,566.0374,565.0168,565.9393,241340.0
2024-07-31 09:30:00,565.44,572.0,562.32,567.15,106111.0,554.899,561.3367,551.8372,556.5771,106111.0
2024-07-31 09:35:00,567.74,570.53,565.29,570.53,39096.0,557.1561,559.8941,554.7518,559.8941,39096.0
2024-07-31 09:40:00,570.37,573.27,568.66,571.9,31482.0,559.7371,562.583,558.059,561.2386,31482.0
2024-07-31 09:45:00,571.58,571.8,568.01,568.07,46694.0,560.9245,561.1404,557.4211,557.48,46694.0
2024-07-31 09:50:00,567.75,569.54,566.74,567.2,53013.0,557.1659,558.9226,556.1748,556.6262,53013.0
2024-07-31 09:55:00,567.49,567.58,564.27,565.81,40709.0,556.9108,556.9991,553.7508,555.2621,40709.0
2024-07-31 10:00:00,565.76,568.19,565.52,567.87,29018.0,555.213,557.5977,554.9775,557.2837,29018.0
2024-07-31 10:05:00,567.71,568.12,565.84,567.41,31133.0,557.1267,557.529,555.2915,556.8323,31133.0
2024-07-31 10:10:00,567.36,571.02,567.36,570.0,34477.0,556.7832,560.375,556.7832,559.374,34477.0
2024-07-31 10:15:00,570.21,570.96,567.8,568.63,30034.0,559.5801,560.3161,557.215,558.0295,30034.0
2024-07-31 10:20:00,568.31,569.33,567.86,568.12,33977.0,557.7155,558.7165,557.2739,557.529,33977.0
2024-07-31 10:25:00,567.81,568.93,566.78,568.85,26414.0,557.2248,558.3239,556.214,558.2454,26414.0
2024-07-31 10:30:00,568.81,570.4,568.3,569.8,23138.0,558.2062,559.7665,557.7057,559.1777,23138.0
2024-07-31 10:35:00,569.53,570.14,567.9,568.33,12120.0,558.9128,559.5114,557.3131,557.7351,12120.0
2024-07-31 10:40:00,568.1,570.92,567.84,569.77,19756.0,557.5094,560.2768,557.2543,559.1483,19756.0
2024-07-31 10:45:00,569.65,570.01,568.08,569.59,27751.0,559.0305,559.3838,557.4898,558.9716,27751.0
2024-07-31 10:50:00,569.91,570.96,568.95,570.69,20655.0,559.2857,560.3161,558.3436,560.0511,20655.0
2024-07-31 10:55:00,570.69,571.59,570.0,571.27,31810.0,560.0511,560.9344,559.374,560.6203,31810.0
2024-07-31 11:00:00,570.9,572.09,570.6,571.42,20514.0,560.2572,561.425,559.9628,560.7675,20514.0
2024-07-31 11:05:00,571.42,571.7,570.55,570.7,19712.0,560.7675,561.0423,559.9137,560.0609,19712.0
2024-07-31 11:10:00,570.65,571.69,570.14,571.5,20770.0,560.0119,561.0325,559.5114,560.846,20770.0
2024-07-31 11:15:00,571.38,572.39,570.89,570.89,9207.0,560.7283,561.7194,560.2474,560.2474,9207.0
2024-07-31 11:20:00,570.53,572.77,570.53,572.19,13280.0,559.8941,562.0924,559.8941,561.5232,13280.0
2024-07-31 11:25:00,571.87,572.51,570.76,572.17,35989.0,561.2091,561.8372,560.1198,561.5035,35989.0
2024-07-31 11:30:00,572.44,573.65,571.98,573.11,20039.0,561.7685,562.9559,561.3171,562.426,20039.0
2024-07-31 11:35:00,573.08,573.52,572.29,573.19,33953.0,562.3966,562.8284,561.6213,562.5045,33953.0
2024-07-31 11:40:00,573.22,573.61,572.15,573.23,41984.0,562.534,562.9167,561.4839,562.5438,41984.0
2024-07-31 11:45:00,573.18,573.18,571.82,571.82,7268.0,562.4947,562.4947,561.1601,561.1601,7268.0
2024-07-31 11:50:00,571.59,572.78,571.04,572.0,45583.0,560.9344,562.1022,560.3946,561.3367,45583.0
2024-07-31 11:55:00,571.73,572.68,571.73,572.61,15195.0,561.0717,562.004,561.0717,561.9353,15195.0
2024-07-31 12:00:00,572.22,572.72,571.93,572.54,9015.0,561.5526,562.0433,561.268,561.8666,9015.0
2024-07-31 12:05:00,572.33,572.58,571.68,572.23,7787.0,561.6606,561.9059,561.0227,561.5624,7787.0
2024-07-31 12:10:00,572.3,572.3,570.88,571.59,14859.0,561.6311,561.6311,560.2376,560.9344,14859.0
2024-07-31 12:15:00,571.58,572.16,571.09,571.27,23470.0,560.9245,561.4937,560.4437,560.6203,23470.0
2024-07-31 12:20:00,571.38,572.2,571.37,571.67,11086.0,560.7283,561.533,560.7185,561.0129,11086.0
2024-07-31 12:25:00,571.84,572.45,571.49,572.32,102755.0,561.1797,561.7783,560.8362,561.6507,102755.0
2024-07-31 12:30:00,572.4,573.95,572.28,573.95,11262.0,561.7293,563.2504,561.6115,563.2504,11262.0
2024-07-31 12:35:00,573.74,574.92,572.72,573.32,28442.0,563.0443,564.2023,562.0433,562.6321,28442.0
2024-07-31 12:40:00,573.44,574.55,573.14,573.91,14826.0,562.7499,563.8392,562.4555,563.2111,14826.0
2024-07-31 12:45:00,573.91,575.19,573.74,575.19,88899.0,563.2111,564.4672,563.0443,564.4672,88899.0
2024-07-31 12:50:00,575.23,576.74,574.75,576.74,10710.0,564.5065,565.9883,564.0354,565.9883,10710.0
2024-07-31 12:55:00,576.23,577.0,576.1,576.25,30331.0,565.4879,566.2435,565.3603,565.5075,30331.0
2024-07-31 13:00:00,576.3,576.85,575.75,576.7,38850.0,565.5565,566.0963,565.0168,565.9491,38850.0
2024-07-31 13:05:00,576.57,578.09,576.57,578.05,51017.0,565.8215,567.3132,565.8215,567.2739,51017.0
2024-07-31 13:10:00,578.06,579.75,576.34,577.51,51636.0,567.2837,568.9422,565.5958,566.744,51636.0
2024-07-31 13:15:00,577.64,578.21,577.17,577.64,12241.0,566.8716,567.4309,566.4103,566.8716,12241.0
2024-07-31 13:20:00,578.05,578.78,577.78,578.36,15245.0,567.2739,567.9903,567.009,567.5781,15245.0
2024-07-31 13:25:00,578.4,578.68,577.52,577.95,8919.0,567.6174,567.8922,566.7538,567.1758,8919.0
2024-07-31 13:30:00,577.74,578.0,576.22,576.75,23991.0,566.9697,567.2249,565.478,565.9982,23991.0
2024-07-31 13:35:00,576.5,576.69,576.09,576.13,8327.0,565.7528,565.9393,565.3505,565.3897,8327.0
2024-07-31 13:40:00,576.14,576.86,575.89,576.32,15074.0,565.3995,566.1061,565.1542,565.5762,15074.0
2024-07-31 13:45:00,576.13,576.38,575.69,576.22,10620.0,565.3897,565.6351,564.9579,565.478,10620.0
2024-07-31 13:50:00,576.3,577.97,576.3,577.17,9079.0,565.5565,567.1954,565.5565,566.4103,9079.0
2024-07-31 13:55:00,577.04,577.95,576.53,577.59,26042.0,566.2828,567.1758,565.7823,566.8225,26042.0
2024-07-31 14:00:00,577.61,578.37,576.64,578.04,14475.0,566.8421,567.588,565.8902,567.2641,14475.0
2024-07-31 14:05:00,578.04,578.56,577.81,578.1,24063.0,567.2641,567.7744,567.0384,567.323,24063.0
2024-07-31 14:10:00,578.14,579.2,577.73,578.92,19353.0,567.3622,568.4025,566.9599,568.1277,19353.0
2024-07-31 14:15:00,578.79,579.0,577.86,578.55,24714.0,568.0001,568.2062,567.0875,567.7646,24714.0
2024-07-31 14:20:00,578.47,579.56,578.44,578.54,26923.0,567.6861,568.7558,567.6567,567.7548,26923.0
2024-07-31 14:25:00,578.34,580.25,578.34,580.0,40047.0,567.5585,569.4329,567.5585,569.1876,40047.0
2024-07-31 14:30:00,580.0,580.38,579.77,580.01,22003.0,569.1876,569.5605,568.9619,569.1974,22003.0
2024-07-31 14:35:00,579.81,580.25,579.2,579.86,60519.0,569.0011,569.4329,568.4025,569.0502,60519.0
2024-07-31 14:40:00,579.86,580.91,579.86,580.48,13130.0,569.0502,570.0806,569.0502,569.6586,13130.0
2024-07-31 14:45:00,580.5,580.63,579.78,579.97,16460.0,569.6782,569.8058,568.9717,569.1581,16460.0
2024-07-31 14:50:00,579.88,580.73,579.84,580.47,12504.0,569.0698,569.904,569.0306,569.6488,12504.0
2024-07-31 14:55:00,580.47,580.5,580.05,580.31,42239.0,569.6488,569.6782,569.2366,569.4918,42239.0
2024-07-31 15:00:00,580.42,580.74,580.0,580.23,41945.0,569.5997,569.9138,569.1876,569.4133,41945.0
2024-07-31 15:05:00,580.09,580.44,578.01,578.12,16089.0,569.2759,569.6194,567.2347,567.3426,16089.0
2024-07-31 15:10:00,578.2,578.38,576.52,576.54,24904.0,567.4211,567.5978,565.7724,565.7921,24904.0
2024-07-31 15:15:00,576.67,578.17,576.43,577.0,52063.0,565.9196,567.3917,565.6841,566.2435,52063.0
2024-07-31 15:20:00,576.8,577.28,575.77,576.03,42737.0,566.0472,566.5183,565.0364,565.2916,42737.0
2024-07-31 15:25:00,575.97,577.67,575.97,577.65,40993.0,565.2327,566.901,565.2327,566.8814,40993.0
2024-07-31 15:30:00,577.26,577.69,576.64,576.95,24135.0,566.4987,566.9206,565.8902,566.1944,24135.0
2024-07-31 15:35:00,576.97,578.17,576.96,577.83,16207.0,566.2141,567.3917,566.2042,567.058,16207.0
2024-07-31 15:40:00,577.65,578.38,577.31,578.38,23349.0,566.8814,567.5978,566.5477,567.5978,23349.0
2024-07-31 15:45:00,578.37,578.65,577.62,578.43,46063.0,567.588,567.8627,566.8519,567.6468,46063.0
2024-07-31 15:50:00,578.25,578.95,576.74,577.84,155904.0,567.4702,568.1571,565.9883,567.0678,155904.0
2024-07-31 15:55:00,577.83,578.37,576.13,576.43,146107.0,567.058,567.588,565.3897,565.6841,146107.0
2024-08-01 09:30:00,577.2,586.68,575.47,586.68,139868.0,566.4398,575.743,564.742,575.743,139868.0
2024-08-01 09:35:00,586.13,587.5,583.21,583.94,80438.0,575.2033,576.5478,572.3377,573.0541,80438.0
2024-08-01 09:40:00,584.01,584.65,578.14,578.43,25945.0,573.1228,573.7509,567.3622,567.6468,25945.0
2024-08-01 09:45:00,578.54,578.59,570.72,572.11,64553.0,567.7548,567.8039,560.0806,561.4447,64553.0
2024-08-01 09:50:00,572.84,574.75,570.95,573.84,39359.0,562.161,564.0354,560.3063,563.1424,39359.0
2024-08-01 09:55:00,573.5,575.83,573.48,574.52,20535.0,562.8087,565.0953,562.7891,563.8097,20535.0
2024-08-01 10:00:00,575.14,575.99,572.87,573.13,53187.0,564.4182,565.2523,562.1905,562.4456,53187.0
2024-08-01 10:05:00,573.22,574.43,570.26,570.36,33618.0,562.534,563.7214,559.6291,559.7273,33618.0
2024-08-01 10:10:00,570.32,570.32,568.56,569.57,32489.0,559.688,559.688,557.9608,558.952,32489.0
2024-08-01 10:15:00,569.71,570.94,569.46,570.51,39751.0,559.0894,560.2965,558.8441,559.8745,39751.0
2024-08-01 10:20:00,570.05,570.69,569.51,570.0,16714.0,559.4231,560.0511,558.8931,559.374,16714.0
2024-08-01 10:25:00,569.78,571.05,569.09,570.34,18222.0,559.1581,560.4044,558.481,559.7077,18222.0
2024-08-01 10:30:00,570.52,570.72,569.4,569.91,19195.0,559.8843,560.0806,558.7852,559.2857,19195.0
2024-08-01 10:35:00,569.91,570.15,569.0,569.86,30251.0,559.2857,559.5212,558.3926,559.2366,30251.0
2024-08-01 10:40:00,569.86,570.04,568.58,569.02,23685.0,559.2366,559.4132,557.9805,558.4123,23685.0
2024-08-01 10:45:00,568.9,569.48,567.34,567.35,58665.0,558.2945,558.8637,556.7636,556.7734,58665.0
2024-08-01 10:50:00,567.11,569.26,567.1,569.19,17249.0,556.5379,558.6478,556.5281,558.5791,17249.0
2024-08-01 10:55:00,569.47,569.5,568.16,568.23,30401.0,558.8539,558.8833,557.5683,557.637,30401.0
2024-08-01 11:00:00,568.23,568.23,567.44,567.62,10491.0,557.637,557.637,556.8617,557.0384,10491.0
2024-08-01 11:05:00,567.58,568.9,567.48,568.88,20116.0,556.9991,558.2945,556.901,558.2749,20116.0
2024-08-01 11:10:00,568.7,568.79,567.52,567.53,20187.0,558.0982,558.1865,556.9402,556.95,20187.0
2024-08-01 11:15:00,567.72,568.95,567.58,568.31,16123.0,557.1365,558.3436,556.9991,557.7155,16123.0
2024-08-01 11:20:00,568.17,568.97,568.0,568.63,16869.0,557.5781,558.3632,557.4113,558.0295,16869.0
2024-08-01 11:25:00,568.63,569.1,567.83,568.12,19467.0,558.0295,558.4908,557.2444,557.529,19467.0
2024-08-01 11:30:00,568.12,569.14,568.12,568.51,12684.0,557.529,558.53,557.529,557.9118,12684.0
2024-08-01 11:35:00,568.31,568.55,567.31,568.55,8373.0,557.7155,557.951,556.7341,557.951,8373.0
2024-08-01 11:40:00,568.22,569.02,568.13,569.02,16233.0,557.6272,558.4123,557.5389,558.4123,16233.0
2024-08-01 11:45:00,568.87,569.45,568.47,568.63,24365.0,558.2651,558.8342,557.8725,558.0295,24365.0
2024-08-01 11:50:00,568.49,569.79,568.49,568.97,6330.0,557.8921,559.1679,557.8921,558.3632,6330.0
2024-08-01 11:55:00,569.16,569.72,568.84,569.72,7957.0,558.5497,559.0992,558.2356,559.0992,7957.0
2024-08-01 12:00:00,569.31,570.13,569.0,569.7,12461.0,558.6969,559.5016,558.3926,559.0796,12461.0
2024-08-01 12:05:00,569.63,570.14,569.05,569.31,8127.0,559.0109,559.5114,558.4417,558.6969,8127.0
2024-08-01 12:10:00,569.5,569.63,569.05,569.22,5024.0,558.8833,559.0109,558.4417,558.6085,5024.0
2024-08-01 12:15:00,569.68,570.17,569.54,570.14,5140.0,559.06,559.5408,558.9226,559.5114,5140.0
2024-08-01 12:20:00,570.04,570.04,569.51,569.77,9192.0,559.4132,559.4132,558.8931,559.1483,9192.0
2024-08-01 12:25:00,569.67,571.38,569.67,571.05,8039.0,559.0501,560.7283,559.0501,560.4044,8039.0
2024-08-01 12:30:00,571.34,572.0,571.31,571.8,11537.0,560.689,561.3367,560.6596,561.1404,11537.0
2024-08-01 12:35:00,571.8,571.98,571.16,571.36,14614.0,561.1404,561.3171,560.5124,560.7086,14614.0
2024-08-01 12:40:00,571.5,571.71,571.07,571.42,7403.0,560.846,561.0521,560.424,560.7675,7403.0
2024-08-01 12:45:00,571.56,572.6,571.41,571.94,12067.0,560.9049,561.9255,560.7577,561.2778,12067.0
2024-08-01 12:50:00,571.99,572.29,571.18,571.62,9128.0,561.3269,561.6213,560.532,560.9638,9128.0
2024-08-01 12:55:00,571.56,571.88,571.23,571.3,2735.0,560.9049,561.2189,560.5811,560.6498,2735.0
2024-08-01 13:00:00,571.75,572.48,571.22,572.12,6092.0,561.0914,561.8078,560.5712,561.4545,6092.0
2024-08-01 13:05:00,571.91,572.1,571.58,572.07,4893.0,561.2484,561.4348,560.9245,561.4054,4893.0
2024-08-01 13:10:00,571.71,572.92,571.71,572.35,9975.0,561.0521,562.2396,561.0521,561.6802,9975.0
2024-08-01 13:15:00,572.37,572.86,572.22,572.5,7127.0,561.6998,562.1807,561.5526,561.8274,7127.0
2024-08-01 13:20:00,572.49,573.71,572.36,573.58,9355.0,561.8176,563.0148,561.69,562.8873,9355.0
2024-08-01 13:25:00,573.6,573.76,573.13,573.52,6498.0,562.9069,563.0639,562.4456,562.8284,6498.0
2024-08-01 13:30:00,573.4,573.69,572.92,573.69,8015.0,562.7106,562.9952,562.2396,562.9952,8015.0
2024-08-01 13:35:00,573.55,574.09,573.22,574.09,4985.0,562.8578,563.3877,562.534,563.3877,4985.0
2024-08-01 13:40:00,574.15,574.57,573.89,574.28,7747.0,563.4466,563.8588,563.1915,563.5742,7747.0
2024-08-01 13:45:00,574.19,574.24,573.12,573.12,6463.0,563.4859,563.5349,562.4358,562.4358,6463.0
2024-08-01 13:50:00,573.55,573.84,572.77,573.49,8115.0,562.8578,563.1424,562.0924,562.7989,8115.0
2024-08-01 13:55:00,573.66,574.03,573.08,573.85,9641.0,562.9658,563.3289,562.3966,563.1522,9641.0
2024-08-01 14:00:00,573.59,573.83,572.54,573.01,11503.0,562.8971,563.1326,561.8666,562.3279,11503.0
2024-08-01 14:05:00,573.19,574.19,573.18,573.94,17380.0,562.5045,563.4859,562.4947,563.2405,17380.0
2024-08-01 14:10:00,573.94,574.07,573.68,573.93,14662.0,563.2405,563.3681,562.9854,563.2307,14662.0
2024-08-01 14:15:00,574.14,574.88,573.87,574.88,6243.0,563.4368,564.163,563.1718,564.163,6243.0
2024-08-01 14:20:00,574.99,576.04,574.3,574.48,18509.0,564.271,565.3014,563.5938,563.7705,18509.0
2024-08-01 14:25:00,574.37,575.14,574.29,574.35,9632.0,563.6625,564.4182,563.584,563.6429,9632.0
2024-08-01 14:30:00,574.17,574.38,573.26,573.26,9370.0,563.4663,563.6723,562.5732,562.5732,9370.0
2024-08-01 14:35:00,573.39,574.18,573.04,573.1,10892.0,562.7008,563.4761,562.3573,562.4162,10892.0
2024-08-01 14:40:00,573.24,573.47,572.6,572.82,17664.0,562.5536,562.7793,561.9255,562.1414,17664.0
2024-08-01 14:45:00,572.86,573.84,572.46,573.51,12391.0,562.1807,563.1424,561.7881,562.8186,12391.0
2024-08-01 14:50:00,573.32,574.02,572.7,573.7,11423.0,562.6321,563.3191,562.0237,563.005,11423.0
2024-08-01 14:55:00,573.73,574.63,573.19,574.31,10791.0,563.0345,563.9177,562.5045,563.6036,10791.0
2024-08-01 15:00:00,574.52,575.03,573.63,575.03,14357.0,563.8097,564.3102,562.9363,564.3102,14357.0
2024-08-01 15:05:00,574.97,575.45,574.7,575.08,18454.0,564.2513,564.7224,563.9864,564.3593,18454.0
2024-08-01 15:10:00,575.06,575.2,574.16,574.73,16972.0,564.3397,564.4771,563.4564,564.0158,16972.0
2024-08-01 15:15:00,574.6,574.65,573.26,573.34,24665.0,563.8882,563.9373,562.5732,562.6517,24665.0
2024-08-01 15:20:00,573.51,573.6,572.25,572.45,12693.0,562.8186,562.9069,561.582,561.7783,12693.0
2024-08-01 15:25:00,572.66,573.48,572.66,573.02,8902.0,561.9844,562.7891,561.9844,562.3377,8902.0
2024-08-01 15:30:00,573.09,573.45,572.14,572.21,14568.0,562.4064,562.7597,561.4741,561.5428,14568.0
2024-08-01 15:35:00,572.0,572.53,570.95,570.95,22728.0,561.3367,561.8568,560.3063,560.3063,22728.0
2024-08-01 15:40:00,571.02,571.02,567.66,568.39,71978.0,560.375,560.375,557.0776,557.794,71978.0
2024-08-01 15:45:00,568.36,569.48,568.09,569.18,41459.0,557.7646,558.8637,557.4996,558.5693,41459.0
2024-08-01 15:50:00,569.19,573.54,569.04,572.62,117982.0,558.5791,562.848,558.4319,561.9451,117982.0
2024-08-01 15:55:00,572.53,573.4,571.34,572.45,159310.0,561.8568,562.7106,560.689,561.7783,159310.0
2024-08-02 09:30:00,582.33,582.59,576.99,580.15,113061.0,571.4741,571.7293,566.2337,569.3348,113061.0
2024-08-02 09:35:00,580.75,581.84,578.26,580.47,41292.0,569.9236,570.9933,567.48,569.6488,41292.0
2024-08-02 09:40:00,580.42,581.31,578.69,581.3,23012.0,569.5997,570.4731,567.902,570.4633,23012.0
2024-08-02 09:45:00,581.36,583.14,579.08,582.32,77128.0,570.5222,572.269,568.2847,571.4643,77128.0
2024-08-02 09:50:00,582.58,584.36,582.2,583.22,31876.0,571.7195,573.4663,571.3466,572.3475,31876.0
2024-08-02 09:55:00,583.05,583.75,581.88,582.18,38086.0,572.1807,572.8677,571.0325,571.3269,38086.0
2024-08-02 10:00:00,582.62,585.0,582.61,582.91,28702.0,571.7587,574.0944,571.7489,572.0433,28702.0
2024-08-02 10:05:00,583.3,583.52,581.81,582.57,35770.0,572.4261,572.642,570.9638,571.7097,35770.0
2024-08-02 10:10:00,582.49,584.12,582.33,583.8,44087.0,571.6312,573.2308,571.4741,572.9167,44087.0
2024-08-02 10:15:00,583.97,584.24,582.23,582.72,124757.0,573.0836,573.3485,571.376,571.8569,124757.0
2024-08-02 10:20:00,582.48,583.15,582.38,582.75,66811.0,571.6213,572.2788,571.5232,571.8863,66811.0
2024-08-02 10:25:00,582.58,584.08,581.85,582.64,89454.0,571.7195,573.1915,571.0031,571.7784,89454.0
2024-08-02 10:30:00,582.55,582.81,581.44,582.11,47498.0,571.69,571.9452,570.6007,571.2582,47498.0
2024-08-02 10:35:00,581.95,582.66,581.2,581.62,30876.0,571.1012,571.798,570.3652,570.7774,30876.0
2024-08-02 10:40:00,581.49,581.89,579.14,580.27,20466.0,570.6498,571.0423,568.3436,569.4525,20466.0
2024-08-02 10:45:00,580.15,582.05,580.05,582.05,21312.0,569.3348,571.1994,569.2366,571.1994,21312.0
2024-08-02 10:50:00,581.84,582.63,581.51,582.34,62164.0,570.9933,571.7685,570.6694,571.4839,62164.0
2024-08-02 10:55:00,582.32,582.58,581.14,582.48,52522.0,571.4643,571.7195,570.3063,571.6213,52522.0
2024-08-02 11:00:00,582.57,582.57,579.64,579.64,21397.0,571.7097,571.7097,568.8343,568.8343,21397.0
2024-08-02 11:05:00,579.7,579.95,578.06,578.95,52060.0,568.8932,569.1385,567.2837,568.1571,52060.0
2024-08-02 11:10:00,578.83,579.99,578.14,579.99,75450.0,568.0394,569.1778,567.3622,569.1778,75450.0
2024-08-02 11:15:00,579.71,580.97,579.35,579.74,46331.0,568.903,570.1395,568.5497,568.9324,46331.0
2024-08-02 11:20:00,579.7,580.35,578.71,579.17,22984.0,568.8932,569.531,567.9216,568.373,22984.0
2024-08-02 11:25:00,579.28,579.28,578.51,578.62,30463.0,568.481,568.481,567.7253,567.8333,30463.0
2024-08-02 11:30:00,578.8,579.28,577.59,578.53,32865.0,568.0099,568.481,566.8225,567.745,32865.0
2024-08-02 11:35:00,578.35,579.5,578.24,578.64,22500.0,567.5683,568.6969,567.4604,567.8529,22500.0
2024-08-02 11:40:00,578.18,578.18,575.25,576.42,23827.0,567.4015,567.4015,564.5261,565.6743,23827.0
2024-08-02 11:45:00,576.5,578.24,576.13,578.24,29404.0,565.7528,567.4604,565.3897,567.4604,29404.0
2024-08-02 11:50:00,578.2,578.69,576.85,577.46,28747.0,567.4211,567.902,566.0963,566.6949,28747.0
2024-08-02 11:55:00,577.34,578.64,577.34,577.93,7725.0,566.5772,567.8529,566.5772,567.1562,7725.0
2024-08-02 12:00:00,577.67,579.7,577.41,579.69,14239.0,566.901,568.8932,566.6459,568.8833,14239.0
2024-08-02 12:05:00,579.92,581.3,579.47,581.21,18694.0,569.1091,570.4633,568.6675,570.375,18694.0
2024-08-02 12:10:00,581.21,581.64,580.46,581.42,16997.0,570.375,570.797,569.639,570.5811,16997.0
2024-08-02 12:15:00,581.62,582.81,581.51,582.7,27167.0,570.7774,571.9452,570.6694,571.8372,27167.0
2024-08-02 12:20:00,582.62,583.45,582.41,583.11,17317.0,571.7587,572.5733,571.5526,572.2396,17317.0
2024-08-02 12:25:00,583.23,584.24,583.11,584.24,32903.0,572.3574,573.3485,572.2396,573.3485,32903.0
2024-08-02 12:30:00,583.94,584.78,583.68,584.09,20342.0,573.0541,573.8785,572.799,573.2013,20342.0
2024-08-02 12:35:00,584.21,585.39,583.86,585.3,22635.0,573.3191,574.4771,572.9756,574.3888,22635.0
2024-08-02 12:40:00,585.45,585.49,584.22,585.0,21182.0,574.536,574.5752,573.3289,574.0944,21182.0
2024-08-02 12:45:00,585.0,585.07,584.12,584.2,25886.0,574.0944,574.1631,573.2308,573.3093,25886.0
2024-08-02 12:50:00,584.2,584.2,582.22,582.22,11065.0,573.3093,573.3093,571.3662,571.3662,11065.0
2024-08-02 12:55:00,582.2,583.31,581.74,582.98,54667.0,571.3466,572.4359,570.8951,572.112,54667.0
2024-08-02 13:00:00,582.79,582.79,582.02,582.38,16444.0,571.9256,571.9256,571.1699,571.5232,16444.0
2024-08-02 13:05:00,582.25,582.61,582.02,582.44,17815.0,571.3956,571.7489,571.1699,571.5821,17815.0
2024-08-02 13:10:00,582.29,583.84,582.17,583.23,20221.0,571.4349,572.956,571.3171,572.3574,20221.0
2024-08-02 13:15:00,582.9,582.95,582.2,582.72,7493.0,572.0335,572.0826,571.3466,571.8569,7493.0
2024-08-02 13:20:00,582.6,582.61,581.83,582.59,9555.0,571.7391,571.7489,570.9835,571.7293,9555.0
2024-08-02 13:25:00,582.58,583.06,582.23,582.38,17437.0,571.7195,572.1905,571.376,571.5232,17437.0
2024-08-02 13:30:00,582.49,582.58,582.13,582.43,15867.0,571.6312,571.7195,571.2779,571.5723,15867.0
2024-08-02 13:35:00,582.41,582.89,582.13,582.6,11911.0,571.5526,572.0237,571.2779,571.7391,11911.0
2024-08-02 13:40:00,582.6,583.44,582.43,583.2,27272.0,571.7391,572.5634,571.5723,572.3279,27272.0
2024-08-02 13:45:00,583.23,584.86,583.05,584.39,23372.0,572.3574,573.957,572.1807,573.4957,23372.0
2024-08-02 13:50:00,584.48,584.89,583.91,583.91,24032.0,573.5841,573.9864,573.0247,573.0247,24032.0
2024-08-02 13:55:00,584.0,584.0,583.08,583.31,15272.0,573.113,573.113,572.2102,572.4359,15272.0
2024-08-02 14:00:00,583.16,583.38,582.63,582.72,15123.0,572.2887,572.5046,571.7685,571.8569,15123.0
2024-08-02 14:05:00,582.93,583.37,582.74,582.79,12074.0,572.0629,572.4947,571.8765,571.9256,12074.0
2024-08-02 14:10:00,583.0,583.46,582.68,583.34,5901.0,572.1316,572.5831,571.8176,572.4653,5901.0
2024-08-02 14:15:00,583.46,583.66,582.94,583.41,14281.0,572.5831,572.7793,572.0728,572.534,14281.0
2024-08-02 14:20:00,583.57,583.72,582.9,583.22,18255.0,572.691,572.8382,572.0335,572.3475,18255.0
2024-08-02 14:25:00,583.23,584.1,583.23,583.98,15127.0,572.3574,573.2111,572.3574,573.0934,15127.0
2024-08-02 14:30:00,583.94,584.49,583.93,584.11,12466.0,573.0541,573.5939,573.0443,573.221,12466.0
2024-08-02 14:35:00,583.96,584.58,583.94,584.42,17715.0,573.0737,573.6822,573.0541,573.5252,17715.0
2024-08-02 14:40:00,584.42,584.59,584.13,584.54,20472.0,573.5252,573.692,573.2406,573.6429,20472.0
2024-08-02 14:45:00,584.47,585.16,584.46,584.65,14665.0,573.5742,574.2514,573.5644,573.7509,14665.0
2024-08-02 14:50:00,584.74,584.93,584.38,584.93,13904.0,573.8392,574.0257,573.4859,574.0257,13904.0
2024-08-02 14:55:00,584.74,585.95,584.74,585.95,31570.0,573.8392,575.0267,573.8392,575.0267,31570.0
2024-08-02 15:00:00,585.82,586.77,585.68,586.6,23145.0,574.8991,575.8314,574.7617,575.6645,23145.0
2024-08-02 15:05:00,586.66,587.63,586.38,586.95,34734.0,575.7234,576.6753,575.4486,576.008,34734.0
2024-08-02 15:10:00,586.95,587.22,586.72,586.94,28598.0,576.008,576.273,575.7823,575.9982,28598.0
2024-08-02 15:15:00,586.94,587.32,586.71,587.22,41685.0,575.9982,576.3711,575.7725,576.273,41685.0
2024-08-02 15:20:00,587.2,587.73,587.08,587.5,32612.0,576.2533,576.7735,576.1356,576.5478,32612.0
2024-08-02 15:25:00,587.39,587.95,586.93,587.48,46549.0,576.4398,576.9894,575.9884,576.5281,46549.0
2024-08-02 15:30:00,587.24,588.76,587.23,588.12,52345.0,576.2926,577.7843,576.2828,577.1562,52345.0
2024-08-02 15:35:00,588.11,588.64,587.76,588.57,46573.0,577.1464,577.6665,576.8029,577.5978,46573.0
2024-08-02 15:40:00,588.63,589.2,587.67,588.96,48187.0,577.6567,578.2161,576.7146,577.9805,48187.0
2024-08-02 15:45:00,588.94,589.18,587.61,587.63,83747.0,577.9609,578.1964,576.6557,576.6753,83747.0
2024-08-02 15:50:00,587.64,588.04,585.75,587.81,115376.0,576.6851,577.0777,574.8304,576.852,115376.0
2024-08-02 15:55:00,587.81,591.54,587.81,589.62,337930.0,576.852,580.5124,576.852,578.6282,337930.0
2024-08-05 09:30:00,582.12,586.82,580.79,586.39,184155.0,571.268,575.8804,569.9628,575.4584,184155.0
2024-08-05 09:35:00,586.76,586.78,581.98,583.11,148852.0,575.8215,575.8412,571.1307,572.2396,148852.0
2024-08-05 09:40:00,583.24,585.25,581.14,582.8,84446.0,572.3672,574.3397,570.3063,571.9354,84446.0
2024-08-05 09:45:00,582.69,584.98,578.69,579.33,55502.0,571.8274,574.0747,567.902,568.5301,55502.0
2024-08-05 09:50:00,579.41,581.51,577.2,578.89,44114.0,568.6086,570.6694,566.4398,568.0983,44114.0
2024-08-05 09:55:00,579.0,579.0,576.48,578.08,28355.0,568.2062,568.2062,565.7332,567.3034,28355.0
2024-08-05 10:00:00,577.77,581.45,576.0,576.15,39029.0,566.9991,570.6105,565.2621,565.4093,39029.0
2024-08-05 10:05:00,575.82,577.89,574.36,577.67,32907.0,565.0855,567.1169,563.6527,566.901,32907.0
2024-08-05 10:10:00,577.67,577.75,575.91,576.3,20874.0,566.901,566.9795,565.1738,565.5565,20874.0
2024-08-05 10:15:00,576.27,578.46,574.5,577.64,28830.0,565.5271,567.6763,563.7901,566.8716,28830.0
2024-08-05 10:20:00,577.4,580.18,576.78,578.39,49789.0,566.636,569.3642,566.0276,567.6076,49789.0
2024-08-05 10:25:00,579.17,579.21,575.94,576.34,32962.0,568.373,568.4123,565.2033,565.5958,32962.0
2024-08-05 10:30:00,575.95,576.98,574.37,575.21,51856.0,565.2131,566.2239,563.6625,564.4869,51856.0
2024-08-05 10:35:00,574.72,576.0,570.7,570.71,32066.0,564.006,565.2621,560.0609,560.0708,32066.0
2024-08-05 10:40:00,570.62,573.61,570.6,572.63,28234.0,559.9824,562.9167,559.9628,561.955,28234.0
2024-08-05 10:45:00,572.64,576.43,572.28,575.58,29173.0,561.9648,565.6841,561.6115,564.85,29173.0
2024-08-05 10:50:00,575.84,576.37,575.09,575.92,39956.0,565.1051,565.6252,564.3691,565.1836,39956.0
2024-08-05 10:55:00,576.11,576.72,573.05,573.24,25126.0,565.3701,565.9687,562.3671,562.5536,25126.0
2024-08-05 11:00:00,573.9,573.92,572.3,572.94,22672.0,563.2013,563.2209,561.6311,562.2592,22672.0
2024-08-05 11:05:00,572.92,574.14,571.93,573.75,28213.0,562.2396,563.4368,561.268,563.0541,28213.0
2024-08-05 11:10:00,573.59,574.81,572.64,574.01,56936.0,562.8971,564.0943,561.9648,563.3092,56936.0
2024-08-05 11:15:00,573.77,575.0,572.45,574.81,18206.0,563.0737,564.2808,561.7783,564.0943,18206.0
2024-08-05 11:20:00,574.84,575.04,573.05,573.92,22242.0,564.1238,564.32,562.3671,563.2209,22242.0
2024-08-05 11:25:00,574.75,574.81,573.25,574.32,20230.0,564.0354,564.0943,562.5634,563.6135,20230.0
2024-08-05 11:30:00,574.01,577.19,573.88,576.71,38509.0,563.3092,566.43,563.1817,565.9589,38509.0
2024-08-05 11:35:00,577.04,577.06,575.56,576.71,10614.0,566.2828,566.3024,564.8303,565.9589,10614.0
2024-08-05 11:40:00,576.35,576.88,574.79,575.15,26781.0,565.6056,566.1257,564.0747,564.428,26781.0
2024-08-05 11:45:00,575.14,575.56,574.22,574.65,21102.0,564.4182,564.8303,563.5153,563.9373,21102.0
2024-08-05 11:50:00,574.78,575.4,574.0,575.28,12049.0,564.0649,564.6733,563.2994,564.5556,12049.0
2024-08-05 11:55:00,575.02,575.86,574.83,575.55,49196.0,564.3004,565.1247,564.114,564.8205,49196.0
2024-08-05 12:00:00,575.59,577.08,575.16,575.5,19624.0,564.8598,566.322,564.4378,564.7715,19624.0
2024-08-05 12:05:00,575.66,576.78,575.0,576.31,20204.0,564.9285,566.0276,564.2808,565.5664,20204.0
2024-08-05 12:10:00,576.14,576.79,575.54,575.74,10848.0,565.3995,566.0374,564.8107,565.007,10848.0
2024-08-05 12:15:00,575.75,576.34,575.62,575.86,14797.0,565.0168,565.5958,564.8892,565.1247,14797.0
2024-08-05 12:20:00,575.71,576.48,575.32,575.81,16645.0,564.9775,565.7332,564.5948,565.0757,16645.0
2024-08-05 12:25:00,575.72,576.48,575.32,576.16,14009.0,564.9874,565.7332,564.5948,565.4192,14009.0
2024-08-05 12:30:00,575.87,576.17,574.78,575.55,12513.0,565.1346,565.429,564.0649,564.8205,12513.0
2024-08-05 12:35:00,575.55,575.55,574.42,575.0,10606.0,564.8205,564.8205,563.7116,564.2808,10606.0
2024-08-05 12:40:00,575.1,576.25,574.84,575.3,35596.0,564.3789,565.5075,564.1238,564.5752,35596.0
2024-08-05 12:45:00,575.54,575.7,574.58,574.75,7194.0,564.8107,564.9677,563.8686,564.0354,7194.0
2024-08-05 12:50:00,574.85,575.04,574.46,574.73,8100.0,564.1336,564.32,563.7508,564.0158,8100.0
2024-08-05 12:55:00,574.61,575.0,573.51,573.83,15223.0,563.8981,564.2808,562.8186,563.1326,15223.0
2024-08-05 13:00:00,573.99,574.08,572.89,573.14,10551.0,563.2896,563.3779,562.2101,562.4555,10551.0
2024-08-05 13:05:00,573.24,573.28,572.53,572.81,5237.0,562.5536,562.5928,561.8568,562.1316,5237.0
2024-08-05 13:10:00,572.77,573.24,572.41,573.09,8393.0,562.0924,562.5536,561.7391,562.4064,8393.0
2024-08-05 13:15:00,573.05,573.57,572.84,573.35,4962.0,562.3671,562.8774,562.161,562.6615,4962.0
2024-08-05 13:20:00,573.34,574.11,572.83,572.83,11579.0,562.6517,563.4074,562.1512,562.1512,11579.0
2024-08-05 13:25:00,573.06,573.7,572.77,572.78,13502.0,562.3769,563.005,562.0924,562.1022,13502.0
2024-08-05 13:30:00,572.6,572.61,571.61,572.24,13107.0,561.9255,561.9353,560.954,561.5722,13107.0
2024-08-05 13:35:00,572.23,573.52,572.15,573.34,7659.0,561.5624,562.8284,561.4839,562.6517,7659.0
2024-08-05 13:40:00,573.34,573.49,572.14,572.62,7348.0,562.6517,562.7989,561.4741,561.9451,7348.0
2024-08-05 13:45:00,572.66,572.98,572.39,572.72,7573.0,561.9844,562.2984,561.7194,562.0433,7573.0
2024-08-05 13:50:00,572.68,573.45,572.41,572.8,7255.0,562.004,562.7597,561.7391,562.1218,7255.0
2024-08-05 13:55:00,572.89,573.17,572.48,572.84,3776.0,562.2101,562.4849,561.8078,562.161,3776.0
2024-08-05 14:00:00,572.84,573.14,572.36,572.92,4741.0,562.161,562.4555,561.69,562.2396,4741.0
2024-08-05 14:05:00,572.75,573.31,572.58,573.11,3925.0,562.0727,562.6223,561.9059,562.426,3925.0
2024-08-05 14:10:00,573.03,573.86,572.96,573.86,10819.0,562.3475,563.162,562.2788,563.162,10819.0
2024-08-05 14:15:00,573.72,575.24,573.5,574.73,24235.0,563.0246,564.5163,562.8087,564.0158,24235.0
2024-08-05 14:20:00,574.74,574.95,574.22,574.36,6270.0,564.0256,564.2317,563.5153,563.6527,6270.0
2024-08-05 14:25:00,574.43,574.51,573.87,573.87,18617.0,563.7214,563.7999,563.1718,563.1718,18617.0
2024-08-05 14:30:00,573.87,574.08,573.01,573.01,17475.0,563.1718,563.3779,562.3279,562.3279,17475.0
2024-08-05 14:35:00,573.05,573.34,572.12,572.21,7024.0,562.3671,562.6517,561.4545,561.5428,7024.0
2024-08-05 14:40:00,572.33,573.0,571.94,572.39,9180.0,561.6606,562.3181,561.2778,561.7194,9180.0
2024-08-05 14:45:00,572.24,572.38,570.68,571.02,16458.0,561.5722,561.7096,560.0413,560.375,16458.0
2024-08-05 14:50:00,571.2,571.68,571.04,571.13,14125.0,560.5516,561.0227,560.3946,560.4829,14125.0
2024-08-05 14:55:00,571.22,571.34,570.64,570.64,16309.0,560.5712,560.689,560.0021,560.0021,16309.0
2024-08-05 15:00:00,570.71,570.95,570.22,570.48,14415.0,560.0708,560.3063,559.5899,559.845,14415.0
2024-08-05 15:05:00,570.48,570.48,569.9,570.16,38698.0,559.845,559.845,559.2759,559.531,38698.0
2024-08-05 15:10:00,570.15,570.24,569.11,569.32,19204.0,559.5212,559.6095,558.5006,558.7067,19204.0
2024-08-05 15:15:00,569.24,570.04,568.8,568.8,19479.0,558.6282,559.4132,558.1964,558.1964,19479.0
2024-08-05 15:20:00,569.04,569.9,568.68,569.58,14708.0,558.4319,559.2759,558.0786,558.9618,14708.0
2024-08-05 15:25:00,569.42,569.42,568.74,568.96,27139.0,558.8048,558.8048,558.1375,558.3534,27139.0
2024-08-05 15:30:00,568.97,569.47,568.52,569.0,29626.0,558.3632,558.8539,557.9216,558.3926,29626.0
2024-08-05 15:35:00,569.13,569.46,567.4,567.67,31044.0,558.5202,558.8441,556.8225,557.0874,31044.0
2024-08-05 15:40:00,567.53,567.9,566.76,567.1,35436.0,556.95,557.3131,556.1944,556.5281,35436.0
2024-08-05 15:45:00,567.1,568.22,566.95,567.8,35715.0,556.5281,557.6272,556.3809,557.215,35715.0
2024-08-05 15:50:00,567.7,569.96,567.34,568.47,67873.0,557.1169,559.3347,556.7636,557.8725,67873.0
2024-08-05 15:55:00,568.7,570.34,568.41,569.99,152582.0,558.0982,559.7077,557.8136,559.3642,152582.0
2024-08-06 09:30:00,568.21,569.0,562.75,564.81,78863.0,557.6174,558.3926,552.2591,554.2807,78863.0
2024-08-06 09:35:00,564.18,566.14,563.0,563.48,27684.0,553.6625,555.586,552.5045,552.9755,27684.0
2024-08-06 09:40:00,563.51,565.53,562.53,564.53,33072.0,553.005,554.9873,552.0432,554.006,33072.0
2024-08-06 09:45:00,564.51,568.0,564.21,566.86,33427.0,553.9863,557.4113,553.6919,556.2925,33427.0
2024-08-06 09:50:00,566.64,568.23,566.64,567.82,13519.0,556.0766,557.637,556.0766,557.2346,13519.0
2024-08-06 09:55:00,568.19,569.57,567.89,569.53,12168.0,557.5977,558.952,557.3033,558.9128,12168.0
2024-08-06 10:00:00,569.57,571.64,569.18,570.01,34840.0,558.952,560.9834,558.5693,559.3838,34840.0
2024-08-06 10:05:00,569.55,571.24,569.04,571.21,30952.0,558.9324,560.5909,558.4319,560.5614,30952.0
2024-08-06 10:10:00,570.95,571.25,569.02,569.6,15045.0,560.3063,560.6007,558.4123,558.9814,15045.0
2024-08-06 10:15:00,569.53,570.28,568.81,569.44,17855.0,558.9128,559.6488,558.2062,558.8244,17855.0
2024-08-06 10:20:00,569.01,570.58,569.01,569.88,22690.0,558.4024,559.9432,558.4024,559.2562,22690.0
2024-08-06 10:25:00,569.58,570.65,568.23,568.38,35534.0,558.9618,560.0119,557.637,557.7842,35534.0
2024-08-06 10:30:00,568.68,569.7,568.31,569.7,28532.0,558.0786,559.0796,557.7155,559.0796,28532.0
2024-08-06 10:35:00,569.7,570.84,569.17,570.0,21589.0,559.0796,560.1983,558.5595,559.374,21589.0
2024-08-06 10:40:00,569.76,570.83,568.94,569.33,13868.0,559.1385,560.1885,558.3338,558.7165,13868.0
2024-08-06 10:45:00,569.4,571.64,569.14,571.52,19938.0,558.7852,560.9834,558.53,560.8657,19938.0
2024-08-06 10:50:00,571.52,571.83,570.7,571.34,14446.0,560.8657,561.1699,560.0609,560.689,14446.0
2024-08-06 10:55:00,571.39,572.41,571.39,571.8,24138.0,560.7381,561.7391,560.7381,561.1404,24138.0
2024-08-06 11:00:00,571.8,571.8,570.57,570.74,18605.0,561.1404,561.1404,559.9334,560.1002,18605.0
2024-08-06 11:05:00,570.63,571.08,569.28,569.28,21664.0,559.9922,560.4339,558.6674,558.6674,21664.0
2024-08-06 11:10:00,569.42,570.65,569.17,570.47,18223.0,558.8048,560.0119,558.5595,559.8352,18223.0
2024-08-06 11:15:00,570.33,570.55,569.18,569.19,27555.0,559.6978,559.9137,558.5693,558.5791,27555.0
2024-08-06 11:20:00,569.19,569.48,567.12,567.13,17685.0,558.5791,558.8637,556.5477,556.5575,17685.0
2024-08-06 11:25:00,567.3,567.83,566.86,567.83,31718.0,556.7243,557.2444,556.2925,557.2444,31718.0
2024-08-06 11:30:00,567.83,567.83,566.69,566.79,19166.0,557.2444,557.2444,556.1257,556.2238,19166.0
2024-08-06 11:35:00,566.93,568.12,566.83,568.07,7996.0,556.3612,557.529,556.2631,557.48,7996.0
2024-08-06 11:40:00,568.07,568.47,567.58,567.9,7714.0,557.48,557.8725,556.9991,557.3131,7714.0
2024-08-06 11:45:00,567.9,569.08,567.47,569.04,11047.0,557.3131,558.4711,556.8912,558.4319,11047.0
2024-08-06 11:50:00,568.92,570.14,568.91,569.91,11949.0,558.3141,559.5114,558.3043,559.2857,11949.0
2024-08-06 11:55:00,569.98,570.12,569.45,569.65,14204.0,559.3544,559.4918,558.8342,559.0305,14204.0
2024-08-06 12:00:00,569.71,570.59,569.7,570.23,10527.0,559.0894,559.953,559.0796,559.5997,10527.0
2024-08-06 12:05:00,570.16,570.82,569.94,570.36,11503.0,559.531,560.1787,559.3151,559.7273,11503.0
2024-08-06 12:10:00,570.36,570.39,570.03,570.31,7926.0,559.7273,559.7567,559.4034,559.6782,7926.0
2024-08-06 12:15:00,570.32,570.92,570.17,570.34,13451.0,559.688,560.2768,559.5408,559.7077,13451.0
2024-08-06 12:20:00,570.35,570.66,570.0,570.66,10896.0,559.7175,560.0217,559.374,560.0217,10896.0
2024-08-06 12:25:00,570.49,571.55,570.47,570.97,13065.0,559.8549,560.8951,559.8352,560.3259,13065.0
2024-08-06 12:30:00,571.1,571.86,571.1,571.72,6794.0,560.4535,561.1993,560.4535,561.0619,6794.0
2024-08-06 12:35:00,571.72,571.82,571.17,571.62,9219.0,561.0619,561.1601,560.5222,560.9638,9219.0
2024-08-06 12:40:00,571.52,571.52,570.85,570.85,4830.0,560.8657,560.8657,560.2081,560.2081,4830.0
2024-08-06 12:45:00,570.72,571.72,570.72,571.27,11509.0,560.0806,561.0619,560.0806,560.6203,11509.0
2024-08-06 12:50:00,571.43,572.22,571.23,571.92,16732.0,560.7773,561.5526,560.5811,561.2582,16732.0
2024-08-06 12:55:00,571.89,572.19,571.45,571.46,12882.0,561.2288,561.5232,560.797,560.8068,12882.0
2024-08-06 13:00:00,571.62,571.7,570.39,570.61,13734.0,560.9638,561.0423,559.7567,559.9726,13734.0
2024-08-06 13:05:00,570.62,570.84,569.98,570.59,20618.0,559.9824,560.1983,559.3544,559.953,20618.0
2024-08-06 13:10:00,570.71,570.71,570.33,570.52,6929.0,560.0708,560.0708,559.6978,559.8843,6929.0
2024-08-06 13:15:00,570.67,571.84,570.53,571.54,20506.0,560.0315,561.1797,559.8941,560.8853,20506.0
2024-08-06 13:20:00,571.61,571.89,571.36,571.88,11902.0,560.954,561.2288,560.7086,561.2189,11902.0
2024-08-06 13:25:00,571.82,572.0,571.47,571.69,26858.0,561.1601,561.3367,560.8166,561.0325,26858.0
2024-08-06 13:30:00,571.69,572.0,571.53,571.83,12553.0,561.0325,561.3367,560.8755,561.1699,12553.0
2024-08-06 13:35:00,571.88,571.93,571.53,571.71,10721.0,561.2189,561.268,560.8755,561.0521,10721.0
2024-08-06 13:40:00,571.64,571.93,571.52,571.75,7502.0,560.9834,561.268,560.8657,561.0914,7502.0
2024-08-06 13:45:00,571.88,572.0,571.64,572.0,35391.0,561.2189,561.3367,560.9834,561.3367,35391.0
2024-08-06 13:50:00,572.0,572.0,571.01,571.27,13330.0,561.3367,561.3367,560.3652,560.6203,13330.0
2024-08-06 13:55:00,571.25,572.0,571.22,571.63,21702.0,560.6007,561.3367,560.5712,560.9736,21702.0
2024-08-06 14:00:00,571.7,571.71,570.75,570.75,9275.0,561.0423,561.0521,560.11,560.11,9275.0
2024-08-06 14:05:00,570.81,571.39,570.8,570.97,10213.0,560.1689,560.7381,560.1591,560.3259,10213.0
2024-08-06 14:10:00,570.82,571.33,570.73,571.24,6433.0,560.1787,560.6792,560.0904,560.5909,6433.0
2024-08-06 14:15:00,571.15,572.0,571.15,571.93,11051.0,560.5026,561.3367,560.5026,561.268,11051.0
2024-08-06 14:20:00,571.88,572.73,571.79,571.96,31857.0,561.2189,562.0531,561.1306,561.2975,31857.0
2024-08-06 14:25:00,572.05,572.77,571.97,572.54,7894.0,561.3858,562.0924,561.3073,561.8666,7894.0
2024-08-06 14:30:00,572.89,576.54,572.88,576.54,47346.0,562.2101,565.7921,562.2003,565.7921,47346.0
2024-08-06 14:35:00,576.63,577.52,576.21,576.64,18635.0,565.8804,566.7538,565.4682,565.8902,18635.0
2024-08-06 14:40:00,576.74,576.78,576.11,576.27,16560.0,565.9883,566.0276,565.3701,565.5271,16560.0
2024-08-06 14:45:00,576.37,576.67,575.18,575.47,14594.0,565.6252,565.9196,564.4574,564.742,14594.0
2024-08-06 14:50:00,575.26,575.61,574.35,574.35,10234.0,564.5359,564.8794,563.6429,563.6429,10234.0
2024-08-06 14:55:00,574.18,574.59,572.63,572.63,8966.0,563.4761,563.8784,561.955,561.955,8966.0
2024-08-06 15:00:00,572.65,572.75,570.72,570.97,14465.0,561.9746,562.0727,560.0806,560.3259,14465.0
2024-08-06 15:05:00,571.0,571.76,570.26,571.44,46848.0,560.3553,561.1012,559.6291,560.7871,46848.0
2024-08-06 15:10:00,571.41,572.52,571.14,572.42,11212.0,560.7577,561.847,560.4927,561.7489,11212.0
2024-08-06 15:15:00,572.59,572.59,571.8,572.4,12157.0,561.9157,561.9157,561.1404,561.7293,12157.0
2024-08-06 15:20:00,572.42,574.27,572.01,574.27,14427.0,561.7489,563.5644,561.3465,563.5644,14427.0
2024-08-06 15:25:00,574.34,574.34,572.54,572.63,18178.0,563.6331,563.6331,561.8666,561.955,18178.0
2024-08-06 15:30:00,572.59,572.59,571.21,571.94,16983.0,561.9157,561.9157,560.5614,561.2778,16983.0
2024-08-06 15:35:00,571.93,572.82,571.19,572.31,25255.0,561.268,562.1414,560.5418,561.6409,25255.0
2024-08-06 15:40:00,572.29,572.49,571.15,571.15,22309.0,561.6213,561.8176,560.5026,560.5026,22309.0
2024-08-06 15:45:00,571.0,571.61,569.75,569.9,36807.0,560.3553,560.954,559.1287,559.2759,36807.0
2024-08-06 15:50:00,569.89,571.0,568.51,569.52,39126.0,559.266,560.3553,557.9118,558.9029,39126.0
2024-08-06 15:55:00,569.44,569.44,567.51,568.07,120898.0,558.8244,558.8244,556.9304,557.48,120898.0
2024-08-07 09:30:00,566.61,568.34,560.74,563.67,81679.0,556.0472,557.7449,550.2866,553.162,81679.0
2024-08-07 09:35:00,564.37,564.64,557.45,557.86,88010.0,553.8489,554.1139,547.058,547.4603,88010.0
2024-08-07 09:40:00,558.08,560.44,557.02,559.72,60884.0,547.6762,549.9922,546.636,549.2856,60884.0
2024-08-07 09:45:00,559.72,560.55,558.47,559.93,33358.0,549.2856,550.1002,548.0589,549.4917,33358.0
2024-08-07 09:50:00,559.93,562.89,559.58,562.51,57030.0,549.4917,552.3965,549.1482,552.0236,57030.0
2024-08-07 09:55:00,562.52,566.23,562.05,565.2,33547.0,552.0334,555.6743,551.5722,554.6635,33547.0
2024-08-07 10:00:00,564.96,566.82,564.78,566.63,57287.0,554.4279,556.2533,554.2513,556.0668,57287.0
2024-08-07 10:05:00,566.7,568.31,566.27,568.1,52015.0,556.1355,557.7155,555.7135,557.5094,52015.0
2024-08-07 10:10:00,567.81,568.44,566.0,566.49,103514.0,557.2248,557.8431,555.4486,555.9294,103514.0
2024-08-07 10:15:00,566.72,567.14,566.27,566.8,29226.0,556.1551,556.5673,555.7135,556.2336,29226.0
2024-08-07 10:20:00,567.13,567.24,565.61,565.8,18589.0,556.5575,556.6654,555.0658,555.2523,18589.0
2024-08-07 10:25:00,566.0,566.55,565.7,565.98,35814.0,555.4486,555.9883,555.1542,555.4289,35814.0
2024-08-07 10:30:00,566.05,567.0,565.53,566.69,19540.0,555.4976,556.4299,554.9873,556.1257,19540.0
2024-08-07 10:35:00,566.89,567.88,566.67,566.97,25885.0,556.322,557.2935,556.1061,556.4005,25885.0
2024-08-07 10:40:00,566.68,567.59,566.66,566.85,21643.0,556.1159,557.0089,556.0963,556.2827,21643.0
2024-08-07 10:45:00,566.96,567.34,566.81,566.99,11050.0,556.3907,556.7636,556.2435,556.4201,11050.0
2024-08-07 10:50:00,566.89,569.11,565.0,569.01,275845.0,556.322,558.5006,554.4672,558.4024,275845.0
2024-08-07 10:55:00,569.28,569.53,568.33,568.67,23481.0,558.6674,558.9128,557.7351,558.0688,23481.0
2024-08-07 11:00:00,568.64,568.93,566.84,566.85,21254.0,558.0393,558.3239,556.2729,556.2827,21254.0
2024-08-07 11:05:00,566.92,567.44,565.21,565.21,18958.0,556.3514,556.8617,554.6733,554.6733,18958.0
2024-08-07 11:10:00,565.22,567.1,565.07,565.24,26095.0,554.6831,556.5281,554.5359,554.7027,26095.0
2024-08-07 11:15:00,565.56,567.01,565.45,566.98,29202.0,555.0168,556.4397,554.9088,556.4103,29202.0
2024-08-07 11:20:00,567.46,567.8,566.92,567.19,6345.0,556.8813,557.215,556.3514,556.6164,6345.0
2024-08-07 11:25:00,567.2,567.88,567.06,567.74,20958.0,556.6262,557.2935,556.4888,557.1561,20958.0
2024-08-07 11:30:00,567.81,568.33,567.37,567.82,17264.0,557.2248,557.7351,556.793,557.2346,17264.0
2024-08-07 11:35:00,567.82,569.94,567.69,569.68,73600.0,557.2346,559.3151,557.1071,559.06,73600.0
2024-08-07 11:40:00,569.68,570.34,569.12,569.67,51828.0,559.06,559.7077,558.5104,559.0501,51828.0
2024-08-07 11:45:00,569.68,569.99,567.99,569.04,68688.0,559.06,559.3642,557.4015,558.4319,68688.0
2024-08-07 11:50:00,569.07,571.65,568.73,569.72,58079.0,558.4613,560.9932,558.1277,559.0992,58079.0
2024-08-07 11:55:00,569.8,571.0,569.8,570.13,9453.0,559.1777,560.3553,559.1777,559.5016,9453.0
2024-08-07 12:00:00,569.9,570.17,569.13,569.83,14390.0,559.2759,559.5408,558.5202,559.2072,14390.0
2024-08-07 12:05:00,569.45,570.05,568.67,568.67,20552.0,558.8342,559.4231,558.0688,558.0688,20552.0
2024-08-07 12:10:00,568.73,569.56,568.69,569.44,18453.0,558.1277,558.9422,558.0884,558.8244,18453.0
2024-08-07 12:15:00,569.69,570.09,569.16,569.25,13069.0,559.0698,559.4623,558.5497,558.638,13069.0
2024-08-07 12:20:00,569.16,569.16,568.22,568.27,12469.0,558.5497,558.5497,557.6272,557.6762,12469.0
2024-08-07 12:25:00,568.39,568.66,567.83,568.14,33017.0,557.794,558.059,557.2444,557.5487,33017.0
2024-08-07 12:30:00,568.03,568.76,567.87,568.76,21731.0,557.4407,558.1571,557.2837,558.1571,21731.0
2024-08-07 12:35:00,568.47,568.66,567.94,568.04,9933.0,557.8725,558.059,557.3524,557.4505,9933.0
2024-08-07 12:40:00,568.09,568.38,566.95,566.97,11969.0,557.4996,557.7842,556.3809,556.4005,11969.0
2024-08-07 12:45:00,567.1,567.46,566.64,566.88,15482.0,556.5281,556.8813,556.0766,556.3122,15482.0
2024-08-07 12:50:00,566.94,567.11,566.58,566.75,48197.0,556.371,556.5379,556.0177,556.1846,48197.0
2024-08-07 12:55:00,566.79,567.77,566.75,567.4,18751.0,556.2238,557.1856,556.1846,556.8225,18751.0
2024-08-07 13:00:00,567.34,567.77,566.92,567.09,5498.0,556.7636,557.1856,556.3514,556.5182,5498.0
2024-08-07 13:05:00,567.32,567.38,566.72,567.38,10476.0,556.744,556.8028,556.1551,556.8028,10476.0
2024-08-07 13:10:00,567.43,567.51,566.92,567.22,4344.0,556.8519,556.9304,556.3514,556.6458,4344.0
2024-08-07 13:15:00,567.71,567.71,566.72,566.97,8664.0,557.1267,557.1267,556.1551,556.4005,8664.0
2024-08-07 13:20:00,567.06,567.73,566.86,567.54,7453.0,556.4888,557.1463,556.2925,556.9599,7453.0
2024-08-07 13:25:00,567.53,568.2,566.93,566.93,9765.0,556.95,557.6075,556.3612,556.3612,9765.0
2024-08-07 13:30:00,567.06,568.85,566.86,568.57,13123.0,556.4888,558.2454,556.2925,557.9707,13123.0
2024-08-07 13:35:00,568.75,569.48,568.21,568.21,18294.0,558.1473,558.8637,557.6174,557.6174,18294.0
2024-08-07 13:40:00,568.44,568.49,567.22,567.34,7929.0,557.8431,557.8921,556.6458,556.7636,7929.0
2024-08-07 13:45:00,567.31,567.58,567.14,567.36,6531.0,556.7341,556.9991,556.5673,556.7832,6531.0
2024-08-07 13:50:00,567.36,567.89,567.06,567.87,6786.0,556.7832,557.3033,556.4888,557.2837,6786.0
2024-08-07 13:55:00,567.81,567.81,566.75,566.99,5350.0,557.2248,557.2248,556.1846,556.4201,5350.0
2024-08-07 14:00:00,566.67,567.05,566.43,566.59,15442.0,556.1061,556.479,555.8705,556.0276,15442.0
2024-08-07 14:05:00,566.78,567.13,565.91,566.21,17398.0,556.214,556.5575,555.3602,555.6546,17398.0
2024-08-07 14:10:00,566.01,566.33,564.86,565.01,14441.0,555.4584,555.7724,554.3298,554.477,14441.0
2024-08-07 14:15:00,564.82,565.14,564.25,564.7,24108.0,554.2906,554.6046,553.7312,554.1728,24108.0
2024-08-07 14:20:00,564.96,565.25,564.53,564.53,14648.0,554.4279,554.7125,554.006,554.006,14648.0
2024-08-07 14:25:00,564.36,565.0,563.95,564.03,15380.0,553.8391,554.4672,553.4368,553.5153,15380.0
2024-08-07 14:30:00,563.86,564.13,563.18,563.73,29856.0,553.3485,553.6134,552.6811,553.2209,29856.0
2024-08-07 14:35:00,563.73,564.0,563.06,563.25,8410.0,553.2209,553.4858,552.5634,552.7498,8410.0
2024-08-07 14:40:00,563.25,563.65,562.55,563.15,56606.0,552.7498,553.1424,552.0629,552.6517,56606.0
2024-08-07 14:45:00,563.02,563.39,562.59,562.88,63547.0,552.5241,552.8872,552.1021,552.3867,63547.0
2024-08-07 14:50:00,562.88,563.88,562.8,563.62,26650.0,552.3867,553.3681,552.3082,553.1129,26650.0
2024-08-07 14:55:00,563.76,564.23,563.56,563.87,15090.0,553.2503,553.7116,553.054,553.3583,15090.0
2024-08-07 15:00:00,563.87,565.15,563.86,564.74,17053.0,553.3583,554.6144,553.3485,554.212,17053.0
2024-08-07 15:05:00,564.74,565.05,563.83,564.32,44946.0,554.212,554.5163,553.319,553.7999,44946.0
2024-08-07 15:10:00,564.69,564.77,564.13,564.54,7110.0,554.163,554.2415,553.6134,554.0158,7110.0
2024-08-07 15:15:00,564.25,564.97,563.94,564.9,10709.0,553.7312,554.4378,553.427,554.3691,10709.0
2024-08-07 15:20:00,565.0,565.71,564.86,565.35,12573.0,554.4672,555.164,554.3298,554.8107,12573.0
2024-08-07 15:25:00,565.35,565.95,565.17,565.88,15468.0,554.8107,555.3995,554.634,555.3308,15468.0
2024-08-07 15:30:00,565.88,566.42,565.39,566.02,15113.0,555.3308,555.8607,554.8499,555.4682,15113.0
2024-08-07 15:35:00,566.02,566.81,565.9,566.34,23419.0,555.4682,556.2435,555.3504,555.7822,23419.0
2024-08-07 15:40:00,566.35,566.35,565.24,565.65,21562.0,555.792,555.792,554.7027,555.1051,21562.0
2024-08-07 15:45:00,565.67,566.9,565.61,565.8,19819.0,555.1247,556.3318,555.0658,555.2523,19819.0
2024-08-07 15:50:00,565.8,566.74,565.76,566.14,56987.0,555.2523,556.1748,555.213,555.586,56987.0
2024-08-07 15:55:00,566.14,566.64,565.21,566.11,290144.0,555.586,556.0766,554.6733,555.5565,290144.0
2024-08-08 09:30:00,564.37,567.21,564.37,565.14,37146.0,553.8489,556.636,553.8489,554.6046,37146.0
2024-08-08 09:35:00,565.26,567.34,565.09,567.34,7585.0,554.7224,556.7636,554.5555,556.7636,7585.0
2024-08-08 09:40:00,567.55,568.79,566.98,567.88,11621.0,556.9697,558.1865,556.4103,557.2935,11621.0
2024-08-08 09:45:00,568.12,569.17,567.21,567.37,12391.0,557.529,558.5595,556.636,556.793,12391.0
2024-08-08 09:50:00,567.37,570.23,567.37,570.21,18911.0,556.793,559.5997,556.793,559.5801,18911.0
2024-08-08 09:55:00,569.79,570.78,569.75,569.89,8856.0,559.1679,560.1395,559.1287,559.266,8856.0
2024-08-08 10:00:00,570.24,571.37,569.99,570.59,10133.0,559.6095,560.7185,559.3642,559.953,10133.0
2024-08-08 10:05:00,570.06,570.74,569.29,570.27,20955.0,559.4329,560.1002,558.6772,559.639,20955.0
2024-08-08 10:10:00,570.37,570.59,569.26,569.26,9201.0,559.7371,559.953,558.6478,558.6478,9201.0
2024-08-08 10:15:00,569.15,569.15,567.55,567.69,5958.0,558.5398,558.5398,556.9697,557.1071,5958.0
2024-08-08 10:20:00,567.37,569.31,567.37,569.31,18043.0,556.793,558.6969,556.793,558.6969,18043.0
2024-08-08 10:25:00,569.17,569.68,569.06,569.29,12054.0,558.5595,559.06,558.4515,558.6772,12054.0
2024-08-08 10:30:00,569.29,569.29,568.38,569.04,9685.0,558.6772,558.6772,557.7842,558.4319,9685.0
2024-08-08 10:35:00,568.95,569.26,568.0,568.25,10250.0,558.3436,558.6478,557.4113,557.6566,10250.0
2024-08-08 10:40:00,568.48,569.27,568.39,568.73,7982.0,557.8823,558.6576,557.794,558.1277,7982.0
2024-08-08 10:45:00,568.76,569.31,568.32,568.73,10640.0,558.1571,558.6969,557.7253,558.1277,10640.0
2024-08-08 10:50:00,568.6,569.95,568.3,569.58,12140.0,558.0001,559.3249,557.7057,558.9618,12140.0
2024-08-08 10:55:00,569.57,569.92,569.18,569.36,12359.0,558.952,559.2955,558.5693,558.7459,12359.0
2024-08-08 11:00:00,569.36,570.23,569.36,570.23,33540.0,558.7459,559.5997,558.7459,559.5997,33540.0
2024-08-08 11:05:00,570.23,570.76,570.08,570.63,9628.0,559.5997,560.1198,559.4525,559.9922,9628.0
2024-08-08 11:10:00,570.68,571.2,569.9,569.9,6778.0,560.0413,560.5516,559.2759,559.2759,6778.0
2024-08-08 11:15:00,569.78,570.29,569.3,569.83,12851.0,559.1581,559.6586,558.687,559.2072,12851.0
2024-08-08 11:20:00,569.84,571.16,569.83,571.16,31091.0,559.217,560.5124,559.2072,560.5124,31091.0
2024-08-08 11:25:00,571.17,572.0,570.81,571.6,30374.0,560.5222,561.3367,560.1689,560.9442,30374.0
2024-08-08 11:30:00,571.66,571.67,570.25,571.15,9546.0,561.003,561.0129,559.6193,560.5026,9546.0
2024-08-08 11:35:00,571.15,571.6,570.57,571.53,18255.0,560.5026,560.9442,559.9334,560.8755,18255.0
2024-08-08 11:40:00,571.5,571.5,570.11,570.47,25437.0,560.846,560.846,559.4819,559.8352,25437.0
2024-08-08 11:45:00,570.45,571.74,570.31,570.98,33769.0,559.8156,561.0816,559.6782,560.3357,33769.0
2024-08-08 11:50:00,571.01,572.45,570.99,571.92,15419.0,560.3652,561.7783,560.3455,561.2582,15419.0
2024-08-08 11:55:00,571.92,571.92,570.53,570.53,13572.0,561.2582,561.2582,559.8941,559.8941,13572.0
2024-08-08 12:00:00,570.34,570.68,570.15,570.18,7107.0,559.7077,560.0413,559.5212,559.5506,7107.0
2024-08-08 12:05:00,569.99,570.4,569.61,569.71,8675.0,559.3642,559.7665,558.9913,559.0894,8675.0
2024-08-08 12:10:00,569.85,570.07,568.89,569.03,17255.0,559.2268,559.4427,558.2847,558.4221,17255.0
2024-08-08 12:15:00,569.03,569.27,568.53,568.64,8582.0,558.4221,558.6576,557.9314,558.0393,8582.0
2024-08-08 12:20:00,568.46,568.75,568.15,568.33,9259.0,557.8627,558.1473,557.5585,557.7351,9259.0
2024-08-08 12:25:00,568.21,568.48,567.52,567.69,6145.0,557.6174,557.8823,556.9402,557.1071,6145.0
2024-08-08 12:30:00,567.69,568.53,567.68,567.79,10459.0,557.1071,557.9314,557.0972,557.2052,10459.0
2024-08-08 12:35:00,567.54,567.71,567.2,567.24,6106.0,556.9599,557.1267,556.6262,556.6654,6106.0
2024-08-08 12:40:00,567.24,567.38,567.0,567.02,12206.0,556.6654,556.8028,556.4299,556.4495,12206.0
2024-08-08 12:45:00,567.0,567.0,566.51,566.89,8850.0,556.4299,556.4299,555.9491,556.322,8850.0
2024-08-08 12:50:00,566.89,567.1,566.31,566.85,10510.0,556.322,556.5281,555.7528,556.2827,10510.0
2024-08-08 12:55:00,566.92,567.36,566.74,567.22,10362.0,556.3514,556.7832,556.1748,556.6458,10362.0
2024-08-08 13:00:00,567.29,567.29,566.5,566.5,6249.0,556.7145,556.7145,555.9392,555.9392,6249.0
2024-08-08 13:05:00,566.75,566.75,566.25,566.44,7689.0,556.1846,556.1846,555.6939,555.8804,7689.0
2024-08-08 13:10:00,566.44,566.88,566.33,566.59,8913.0,555.8804,556.3122,555.7724,556.0276,8913.0
2024-08-08 13:15:00,566.76,567.26,566.57,567.25,4548.0,556.1944,556.6851,556.0079,556.6753,4548.0
2024-08-08 13:20:00,567.29,567.73,566.91,567.05,7147.0,556.7145,557.1463,556.3416,556.479,7147.0
2024-08-08 13:25:00,567.05,567.79,566.86,567.57,13605.0,556.479,557.2052,556.2925,556.9893,13605.0
2024-08-08 13:30:00,567.69,568.38,567.69,568.33,8473.0,557.1071,557.7842,557.1071,557.7351,8473.0
2024-08-08 13:35:00,568.05,568.05,567.27,567.73,9216.0,557.4603,557.4603,556.6949,557.1463,9216.0
2024-08-08 13:40:00,567.8,568.15,567.68,568.14,6164.0,557.215,557.5585,557.0972,557.5487,6164.0
2024-08-08 13:45:00,568.14,568.65,568.14,568.58,13149.0,557.5487,558.0492,557.5487,557.9805,13149.0
2024-08-08 13:50:00,568.49,568.65,568.12,568.39,5571.0,557.8921,558.0492,557.529,557.794,5571.0
2024-08-08 13:55:00,568.39,568.76,568.12,568.76,10185.0,557.794,558.1571,557.529,558.1571,10185.0
2024-08-08 14:00:00,568.75,568.8,568.44,568.65,16583.0,558.1473,558.1964,557.8431,558.0492,16583.0
2024-08-08 14:05:00,568.65,569.01,568.55,568.6,15695.0,558.0492,558.4024,557.951,558.0001,15695.0
2024-08-08 14:10:00,568.6,569.78,568.59,569.77,24127.0,558.0001,559.1581,557.9903,559.1483,24127.0
2024-08-08 14:15:00,569.66,570.06,569.38,569.7,18460.0,559.0403,559.4329,558.7656,559.0796,18460.0
2024-08-08 14:20:00,569.7,569.74,568.85,568.85,7279.0,559.0796,559.1188,558.2454,558.2454,7279.0
2024-08-08 14:25:00,568.8,569.02,568.1,568.37,10494.0,558.1964,558.4123,557.5094,557.7744,10494.0
2024-08-08 14:30:00,568.69,568.94,568.6,568.84,19073.0,558.0884,558.3338,558.0001,558.2356,19073.0
2024-08-08 14:35:00,568.7,568.83,568.08,568.22,8060.0,558.0982,558.2258,557.4898,557.6272,8060.0
2024-08-08 14:40:00,568.04,568.29,567.77,568.1,11941.0,557.4505,557.6959,557.1856,557.5094,11941.0
2024-08-08 14:45:00,568.24,568.38,567.91,568.36,23651.0,557.6468,557.7842,557.323,557.7646,23651.0
2024-08-08 14:50:00,568.09,568.55,567.64,567.64,7982.0,557.4996,557.951,557.058,557.058,7982.0
2024-08-08 14:55:00,567.65,567.71,566.97,567.16,7508.0,557.0678,557.1267,556.4005,556.5869,7508.0
2024-08-08 15:00:00,567.16,567.28,566.89,566.89,6569.0,556.5869,556.7047,556.322,556.322,6569.0
2024-08-08 15:05:00,566.81,567.78,566.81,567.78,18553.0,556.2435,557.1954,556.2435,557.1954,18553.0
2024-08-08 15:10:00,567.63,567.72,566.74,566.74,8447.0,557.0482,557.1365,556.1748,556.1748,8447.0
2024-08-08 15:15:00,566.64,567.11,565.85,565.96,22827.0,556.0766,556.5379,555.3014,555.4093,22827.0
2024-08-08 15:20:00,565.87,566.59,565.69,565.72,17651.0,555.321,556.0276,555.1443,555.1738,17651.0
2024-08-08 15:25:00,565.69,566.31,565.69,565.82,15965.0,555.1443,555.7528,555.1443,555.2719,15965.0
2024-08-08 15:30:00,565.65,566.08,564.91,565.18,31119.0,555.1051,555.5271,554.3789,554.6438,31119.0
2024-08-08 15:35:00,565.03,565.74,564.75,565.33,21026.0,554.4966,555.1934,554.2219,554.7911,21026.0
2024-08-08 15:40:00,565.3,566.6,565.2,566.14,27198.0,554.7616,556.0374,554.6635,555.586,27198.0
2024-08-08 15:45:00,565.99,566.24,565.48,565.61,16934.0,555.4387,555.6841,554.9383,555.0658,16934.0
2024-08-08 15:50:00,565.8,566.22,564.81,565.47,39962.0,555.2523,555.6645,554.2807,554.9284,39962.0
2024-08-08 15:55:00,565.47,566.78,565.04,566.48,165556.0,554.9284,556.214,554.5065,555.9196,165556.0
2024-08-09 09:30:00,564.54,565.93,560.1,560.36,50335.0,554.0158,555.3799,549.6585,549.9137,50335.0
2024-08-09 09:35:00,560.31,563.42,560.0,562.75,17956.0,549.8646,552.9167,549.5604,552.2591,17956.0
2024-08-09 09:40:00,562.7,563.36,561.14,563.22,15372.0,552.2101,552.8578,550.6792,552.7204,15372.0
2024-08-09 09:45:00,563.21,564.37,561.85,562.6,18991.0,552.7106,553.8489,551.3759,552.1119,18991.0
2024-08-09 09:50:00,562.6,562.96,561.56,562.48,14223.0,552.1119,552.4652,551.0913,551.9942,14223.0
2024-08-09 09:55:00,562.87,564.83,562.78,563.75,16646.0,552.3769,554.3004,552.2886,553.2405,16646.0
2024-08-09 10:00:00,564.26,565.53,563.59,563.85,26231.0,553.741,554.9873,553.0835,553.3386,26231.0
2024-08-09 10:05:00,563.59,563.68,562.5,562.93,16574.0,553.0835,553.1718,552.0138,552.4358,16574.0
2024-08-09 10:10:00,562.83,563.04,561.73,561.73,25600.0,552.3377,552.5437,551.2582,551.2582,25600.0
2024-08-09 10:15:00,561.93,562.0,561.08,561.91,17685.0,551.4544,551.5231,550.6203,551.4348,17685.0
2024-08-09 10:20:00,561.75,562.8,561.5,562.8,16517.0,551.2778,552.3082,551.0324,552.3082,16517.0
2024-08-09 10:25:00,562.55,562.98,562.52,562.79,17710.0,552.0629,552.4849,552.0334,552.2984,17710.0
2024-08-09 10:30:00,563.08,563.08,562.07,562.76,15101.0,552.583,552.583,551.5918,552.269,15101.0
2024-08-09 10:35:00,562.94,562.94,561.62,562.27,25853.0,552.4456,552.4456,551.1502,551.7881,25853.0
2024-08-09 10:40:00,562.41,563.28,562.25,562.64,13924.0,551.9255,552.7793,551.7685,552.1512,13924.0
2024-08-09 10:45:00,562.56,562.65,562.2,562.26,13295.0,552.0727,552.161,551.7194,551.7783,13295.0
2024-08-09 10:50:00,562.3,562.57,561.96,561.97,15560.0,551.8175,552.0825,551.4839,551.4937,15560.0
2024-08-09 10:55:00,562.39,562.98,562.1,562.98,20024.0,551.9059,552.4849,551.6213,552.4849,20024.0
2024-08-09 11:00:00,563.05,563.65,562.75,563.17,13067.0,552.5536,553.1424,552.2591,552.6713,13067.0
2024-08-09 11:05:00,562.98,564.06,562.94,563.34,16914.0,552.4849,553.5447,552.4456,552.8381,16914.0
2024-08-09 11:10:00,563.55,564.19,563.49,563.75,8103.0,553.0442,553.6723,552.9854,553.2405,8103.0
2024-08-09 11:15:00,563.66,563.72,563.0,563.0,11667.0,553.1522,553.2111,552.5045,552.5045,11667.0
2024-08-09 11:20:00,562.98,563.45,562.75,562.75,9378.0,552.4849,552.9461,552.2591,552.2591,9378.0
2024-08-09 11:25:00,562.8,563.04,561.88,561.9,18603.0,552.3082,552.5437,551.4054,551.425,18603.0
2024-08-09 11:30:00,562.23,562.38,561.5,561.52,14059.0,551.7488,551.896,551.0324,551.0521,14059.0
2024-08-09 11:35:00,561.63,561.74,561.21,561.24,11192.0,551.16,551.268,550.7479,550.7773,11192.0
2024-08-09 11:40:00,561.21,561.8,561.02,561.26,16054.0,550.7479,551.3269,550.5614,550.7969,16054.0
2024-08-09 11:45:00,561.42,561.81,561.32,561.43,12624.0,550.9539,551.3367,550.8558,550.9638,12624.0
2024-08-09 11:50:00,561.53,561.55,560.91,561.0,13091.0,551.0619,551.0815,550.4534,550.5418,13091.0
2024-08-09 11:55:00,561.04,561.05,560.07,560.25,15864.0,550.581,550.5908,549.6291,549.8058,15864.0
2024-08-09 12:00:00,560.41,560.56,560.1,560.5,21193.0,549.9628,550.11,549.6585,550.0511,21193.0
2024-08-09 12:05:00,560.56,560.88,560.31,560.73,11878.0,550.11,550.424,549.8646,550.2768,11878.0
2024-08-09 12:10:00,560.87,560.95,560.62,560.75,6311.0,550.4142,550.4927,550.1689,550.2964,6311.0
2024-08-09 12:15:00,560.66,560.71,559.83,559.85,12824.0,550.2081,550.2572,549.3936,549.4132,12824.0
2024-08-09 12:20:00,559.89,560.33,559.8,559.98,9871.0,549.4525,549.8843,549.3641,549.5408,9871.0
2024-08-09 12:25:00,560.11,560.72,560.1,560.63,7544.0,549.6684,550.267,549.6585,550.1787,7544.0
2024-08-09 12:30:00,560.77,560.85,560.15,560.3,11438.0,550.3161,550.3946,549.7076,549.8548,11438.0
2024-08-09 12:35:00,560.5,560.82,560.37,560.69,10023.0,550.0511,550.3651,549.9235,550.2376,10023.0
2024-08-09 12:40:00,560.7,561.55,560.7,561.39,8284.0,550.2474,551.0815,550.2474,550.9245,8284.0
2024-08-09 12:45:00,561.55,561.56,561.15,561.56,6110.0,551.0815,551.0913,550.689,551.0913,6110.0
2024-08-09 12:50:00,561.67,561.8,561.52,561.57,3232.0,551.1993,551.3269,551.0521,551.1011,3232.0
2024-08-09 12:55:00,561.53,561.63,561.16,561.27,7196.0,551.0619,551.16,550.6988,550.8067,7196.0
2024-08-09 13:00:00,561.55,561.8,561.28,561.55,15942.0,551.0815,551.3269,550.8166,551.0815,15942.0
2024-08-09 13:05:00,561.41,561.56,561.1,561.25,16458.0,550.9441,551.0913,550.6399,550.7871,16458.0
2024-08-09 13:10:00,561.4,561.41,560.75,561.04,14383.0,550.9343,550.9441,550.2964,550.581,14383.0
2024-08-09 13:15:00,561.23,561.93,560.67,560.67,13046.0,550.7675,551.4544,550.2179,550.2179,13046.0
2024-08-09 13:20:00,560.81,561.26,560.71,560.99,9055.0,550.3553,550.7969,550.2572,550.532,9055.0
2024-08-09 13:25:00,561.2,561.64,561.13,561.58,10012.0,550.738,551.1698,550.6693,551.111,10012.0
2024-08-09 13:30:00,561.71,561.86,561.1,561.71,25821.0,551.2385,551.3857,550.6399,551.2385,25821.0
2024-08-09 13:35:00,561.69,562.05,561.51,561.87,15220.0,551.2189,551.5722,551.0423,551.3956,15220.0
2024-08-09 13:40:00,561.81,561.91,560.9,560.99,9619.0,551.3367,551.4348,550.4436,550.532,9619.0
2024-08-09 13:45:00,560.98,561.14,560.61,560.71,8543.0,550.5221,550.6792,550.159,550.2572,8543.0
2024-08-09 13:50:00,560.89,560.9,560.37,560.51,9318.0,550.4338,550.4436,549.9235,550.0609,9318.0
2024-08-09 13:55:00,560.54,560.54,559.84,559.99,16003.0,550.0903,550.0903,549.4034,549.5506,16003.0
2024-08-09 14:00:00,559.95,560.08,559.61,559.77,22402.0,549.5113,549.6389,549.1777,549.3347,22402.0
2024-08-09 14:05:00,559.92,559.92,559.29,559.59,25503.0,549.4819,549.4819,548.8636,549.1581,25503.0
2024-08-09 14:10:00,559.59,559.94,559.23,559.42,19536.0,549.1581,549.5015,548.8048,548.9912,19536.0
2024-08-09 14:15:00,559.42,559.44,558.88,559.05,20446.0,548.9912,549.0109,548.4613,548.6281,20446.0
2024-08-09 14:20:00,559.06,559.06,558.28,558.37,22502.0,548.6379,548.6379,547.8725,547.9608,22502.0
2024-08-09 14:25:00,558.37,558.7,558.24,558.48,15743.0,547.9608,548.2846,547.8332,548.0687,15743.0
2024-08-09 14:30:00,558.54,558.81,558.17,558.19,31324.0,548.1276,548.3926,547.7645,547.7842,31324.0
2024-08-09 14:35:00,558.18,558.89,558.06,558.67,9957.0,547.7743,548.4711,547.6566,548.2552,9957.0
2024-08-09 14:40:00,558.63,558.87,558.4,558.72,9204.0,548.216,548.4515,547.9902,548.3043,9204.0
2024-08-09 14:45:00,558.72,559.27,558.69,558.92,8880.0,548.3043,548.844,548.2748,548.5005,8880.0
2024-08-09 14:50:00,558.88,558.92,558.42,558.88,7675.0,548.4613,548.5005,548.0099,548.4613,7675.0
2024-08-09 14:55:00,558.66,559.29,558.3,559.12,9617.0,548.2454,548.8636,547.8921,548.6968,9617.0
2024-08-09 15:00:00,559.26,559.27,558.69,558.8,8303.0,548.8342,548.844,548.2748,548.3828,8303.0
2024-08-09 15:05:00,558.92,559.3,558.86,559.17,8290.0,548.5005,548.8735,548.4417,548.7459,8290.0
2024-08-09 15:10:00,559.09,559.21,558.81,558.89,11503.0,548.6674,548.7851,548.3926,548.4711,11503.0
2024-08-09 15:15:00,558.89,559.26,558.79,559.24,8647.0,548.4711,548.8342,548.373,548.8146,8647.0
2024-08-09 15:20:00,559.11,559.28,558.67,559.04,11140.0,548.687,548.8538,548.2552,548.6183,11140.0
2024-08-09 15:25:00,559.12,559.29,558.94,559.08,17382.0,548.6968,548.8636,548.5202,548.6576,17382.0
2024-08-09 15:30:00,559.16,559.51,558.81,558.92,20508.0,548.7361,549.0795,548.3926,548.5005,20508.0
2024-08-09 15:35:00,558.92,559.22,558.0,558.03,19631.0,548.5005,548.795,547.5977,547.6271,19631.0
2024-08-09 15:40:00,558.1,558.36,558.03,558.09,20583.0,547.6958,547.951,547.6271,547.686,20583.0
2024-08-09 15:45:00,558.08,558.29,557.63,558.2,33062.0,547.6762,547.8823,547.2346,547.794,33062.0
2024-08-09 15:50:00,558.33,559.29,557.75,559.19,50741.0,547.9215,548.8636,547.3524,548.7655,50741.0
2024-08-09 15:55:00,558.96,560.0,558.46,558.66,113694.0,548.5398,549.5604,548.0491,548.2454,113694.0
2024-08-12 09:30:00,562.32,563.53,561.05,561.58,99075.0,551.8372,553.0246,550.5908,551.111,99075.0
2024-08-12 09:35:00,561.86,565.09,561.48,562.39,30003.0,551.3857,554.5555,551.0128,551.9059,30003.0
2024-08-12 09:40:00,562.73,564.33,562.15,564.02,10145.0,552.2395,553.8097,551.6703,553.5055,10145.0
2024-08-12 09:45:00,564.0,565.14,563.66,563.87,24495.0,553.4858,554.6046,553.1522,553.3583,24495.0
2024-08-12 09:50:00,563.85,563.85,562.3,562.74,83162.0,553.3386,553.3386,551.8175,552.2493,83162.0
2024-08-12 09:55:00,562.85,564.84,562.58,564.39,24969.0,552.3573,554.3102,552.0923,553.8686,24969.0
2024-08-12 10:00:00,564.58,564.96,563.14,563.55,24854.0,554.055,554.4279,552.6419,553.0442,24854.0
2024-08-12 10:05:00,563.55,563.97,563.02,563.24,15074.0,553.0442,553.4564,552.5241,552.74,15074.0
2024-08-12 10:10:00,563.28,563.87,563.03,563.84,29999.0,552.7793,553.3583,552.5339,553.3288,29999.0
2024-08-12 10:15:00,563.67,564.29,563.33,564.15,20486.0,553.162,553.7704,552.8283,553.633,20486.0
2024-08-12 10:20:00,563.98,564.7,563.76,564.54,16710.0,553.4662,554.1728,553.2503,554.0158,16710.0
2024-08-12 10:25:00,564.62,565.47,564.47,564.88,8936.0,554.0943,554.9284,553.9471,554.3494,8936.0
2024-08-12 10:30:00,564.89,566.43,564.86,566.17,19890.0,554.3593,555.8705,554.3298,555.6154,19890.0
2024-08-12 10:35:00,566.17,566.41,565.5,566.26,18417.0,555.6154,555.8509,554.9579,555.7037,18417.0
2024-08-12 10:40:00,566.26,566.8,566.1,566.75,28622.0,555.7037,556.2336,555.5467,556.1846,28622.0
2024-08-12 10:45:00,566.55,567.4,566.31,567.06,28591.0,555.9883,556.8225,555.7528,556.4888,28591.0
2024-08-12 10:50:00,567.06,567.06,565.62,565.82,13247.0,556.4888,556.4888,555.0756,555.2719,13247.0
2024-08-12 10:55:00,565.92,566.08,565.29,565.36,14598.0,555.3701,555.5271,554.7518,554.8205,14598.0
2024-08-12 11:00:00,565.26,565.44,564.53,564.72,13172.0,554.7224,554.899,554.006,554.1924,13172.0
2024-08-12 11:05:00,564.9,564.91,564.29,564.69,8894.0,554.3691,554.3789,553.7704,554.163,8894.0
2024-08-12 11:10:00,564.52,564.9,564.23,564.24,10894.0,553.9962,554.3691,553.7116,553.7214,10894.0
2024-08-12 11:15:00,564.24,566.05,564.02,565.8,9510.0,553.7214,555.4976,553.5055,555.2523,9510.0
2024-08-12 11:20:00,565.77,565.82,565.06,565.09,8992.0,555.2228,555.2719,554.5261,554.5555,8992.0
2024-08-12 11:25:00,564.99,566.2,564.94,565.91,13704.0,554.4574,555.6448,554.4083,555.3602,13704.0
2024-08-12 11:30:00,565.89,567.36,565.53,567.14,31002.0,555.3406,556.7832,554.9873,556.5673,31002.0
2024-08-12 11:35:00,567.09,567.99,566.73,567.68,21303.0,556.5182,557.4015,556.165,557.0972,21303.0
2024-08-12 11:40:00,567.49,567.8,566.44,566.55,13224.0,556.9108,557.215,555.8804,555.9883,13224.0
2024-08-12 11:45:00,566.49,566.97,566.15,566.97,9506.0,555.9294,556.4005,555.5958,556.4005,9506.0
2024-08-12 11:50:00,566.97,568.36,566.55,567.99,15554.0,556.4005,557.7646,555.9883,557.4015,15554.0
2024-08-12 11:55:00,568.02,568.44,567.64,567.91,26608.0,557.4309,557.8431,557.058,557.323,26608.0
2024-08-12 12:00:00,567.83,568.15,567.65,567.8,15746.0,557.2444,557.5585,557.0678,557.215,15746.0
2024-08-12 12:05:00,567.93,568.35,567.63,568.35,16184.0,557.3426,557.7548,557.0482,557.7548,16184.0
2024-08-12 12:10:00,568.08,569.0,568.08,568.65,9855.0,557.4898,558.3926,557.4898,558.0492,9855.0
2024-08-12 12:15:00,568.65,568.81,567.84,567.88,8418.0,558.0492,558.2062,557.2543,557.2935,8418.0
2024-08-12 12:20:00,567.59,568.07,567.48,568.07,6074.0,557.0089,557.48,556.901,557.48,6074.0
2024-08-12 12:25:00,568.16,568.31,567.93,568.29,13538.0,557.5683,557.7155,557.3426,557.6959,13538.0
2024-08-12 12:30:00,568.28,568.29,567.46,567.62,9380.0,557.6861,557.6959,556.8813,557.0384,9380.0
2024-08-12 12:35:00,567.58,568.19,567.56,568.19,14254.0,556.9991,557.5977,556.9795,557.5977,14254.0
2024-08-12 12:40:00,568.1,568.13,567.7,567.97,7805.0,557.5094,557.5389,557.1169,557.3818,7805.0
2024-08-12 12:45:00,567.88,568.47,567.88,568.12,18880.0,557.2935,557.8725,557.2935,557.529,18880.0
2024-08-12 12:50:00,568.0,568.17,567.62,567.93,5201.0,557.4113,557.5781,557.0384,557.3426,5201.0
2024-08-12 12:55:00,567.8,567.8,567.41,567.79,11460.0,557.215,557.215,556.8323,557.2052,11460.0
2024-08-12 13:00:00,567.63,567.64,566.17,566.43,9830.0,557.0482,557.058,555.6154,555.8705,9830.0
2024-08-12 13:05:00,566.51,566.51,565.69,566.0,8138.0,555.9491,555.9491,555.1443,555.4486,8138.0
2024-08-12 13:10:00,566.08,566.97,566.06,566.77,7061.0,555.5271,556.4005,555.5074,556.2042,7061.0
2024-08-12 13:15:00,567.01,567.66,566.69,566.86,11575.0,556.4397,557.0776,556.1257,556.2925,11575.0
2024-08-12 13:20:00,566.86,567.36,566.71,566.97,4301.0,556.2925,556.7832,556.1453,556.4005,4301.0
2024-08-12 13:25:00,566.85,567.16,566.11,566.55,9308.0,556.2827,556.5869,555.5565,555.9883,9308.0
2024-08-12 13:30:00,566.49,566.71,566.38,566.52,4270.0,555.9294,556.1453,555.8215,555.9589,4270.0
2024-08-12 13:35:00,566.63,566.68,566.14,566.43,12196.0,556.0668,556.1159,555.586,555.8705,12196.0
2024-08-12 13:40:00,566.54,566.7,566.27,566.4,8335.0,555.9785,556.1355,555.7135,555.8411,8335.0
2024-08-12 13:45:00,566.3,566.38,565.67,565.96,13620.0,555.743,555.8215,555.1247,555.4093,13620.0
2024-08-12 13:50:00,565.72,565.78,565.3,565.56,12820.0,555.1738,555.2327,554.7616,555.0168,12820.0
2024-08-12 13:55:00,565.48,565.48,564.85,564.85,13124.0,554.9383,554.9383,554.32,554.32,13124.0
2024-08-12 14:00:00,565.26,565.47,564.91,565.21,7868.0,554.7224,554.9284,554.3789,554.6733,7868.0
2024-08-12 14:05:00,565.26,565.48,564.95,565.32,5349.0,554.7224,554.9383,554.4181,554.7812,5349.0
2024-08-12 14:10:00,565.44,566.22,565.42,566.06,6036.0,554.899,555.6645,554.8794,555.5074,6036.0
2024-08-12 14:15:00,565.98,565.98,565.68,565.83,4568.0,555.4289,555.4289,555.1345,555.2817,4568.0
2024-08-12 14:20:00,565.78,566.45,565.4,566.14,12531.0,555.2327,555.8902,554.8597,555.586,12531.0
2024-08-12 14:25:00,566.19,566.72,565.88,565.97,15049.0,555.635,556.1551,555.3308,555.4191,15049.0
2024-08-12 14:30:00,565.95,567.19,565.8,566.16,22633.0,555.3995,556.6164,555.2523,555.6056,22633.0
2024-08-12 14:35:00,566.57,566.67,566.23,566.67,4405.0,556.0079,556.1061,555.6743,556.1061,4405.0
2024-08-12 14:40:00,566.58,566.58,566.08,566.08,6516.0,556.0177,556.0177,555.5271,555.5271,6516.0
2024-08-12 14:45:00,566.18,566.73,566.06,566.59,7654.0,555.6252,556.165,555.5074,556.0276,7654.0
2024-08-12 14:50:00,566.19,566.56,566.03,566.27,4776.0,555.635,555.9981,555.478,555.7135,4776.0
2024-08-12 14:55:00,566.17,566.24,566.0,566.0,5442.0,555.6154,555.6841,555.4486,555.4486,5442.0
2024-08-12 15:00:00,566.0,566.13,565.92,566.0,26505.0,555.4486,555.5761,555.3701,555.4486,26505.0
2024-08-12 15:05:00,566.11,566.35,566.0,566.16,14605.0,555.5565,555.792,555.4486,555.6056,14605.0
2024-08-12 15:10:00,566.17,566.26,566.06,566.11,2850.0,555.6154,555.7037,555.5074,555.5565,2850.0
2024-08-12 15:15:00,566.03,566.31,565.93,566.1,7821.0,555.478,555.7528,555.3799,555.5467,7821.0
2024-08-12 15:20:00,566.04,566.28,565.95,566.16,10827.0,555.4878,555.7233,555.3995,555.6056,10827.0
2024-08-12 15:25:00,566.16,566.39,565.97,566.34,17690.0,555.6056,555.8313,555.4191,555.7822,17690.0
2024-08-12 15:30:00,566.39,566.94,566.39,566.64,13512.0,555.8313,556.371,555.8313,556.0766,13512.0
2024-08-12 15:35:00,566.63,566.82,566.24,566.46,14621.0,556.0668,556.2533,555.6841,555.9,14621.0
2024-08-12 15:40:00,566.46,566.46,565.92,566.02,23713.0,555.9,555.9,555.3701,555.4682,23713.0
2024-08-12 15:45:00,566.02,566.24,565.61,566.11,59008.0,555.4682,555.6841,555.0658,555.5565,59008.0
2024-08-12 15:50:00,566.1,566.89,566.08,566.45,32906.0,555.5467,556.322,555.5271,555.8902,32906.0
2024-08-12 15:55:00,566.4,566.51,564.84,565.17,111595.0,555.8411,555.9491,554.3102,554.634,111595.0
2024-08-13 09:30:00,569.99,571.82,569.0,570.16,82577.0,559.3642,561.1601,558.3926,559.531,82577.0
2024-08-13 09:35:00,570.17,572.0,569.86,571.25,16544.0,559.5408,561.3367,559.2366,560.6007,16544.0
2024-08-13 09:40:00,571.18,572.1,570.76,571.15,10021.0,560.532,561.4348,560.1198,560.5026,10021.0
2024-08-13 09:45:00,571.52,573.23,571.47,571.54,28891.0,560.8657,562.5438,560.8166,560.8853,28891.0
2024-08-13 09:50:00,571.83,572.43,571.29,571.9,33107.0,561.1699,561.7587,560.6399,561.2386,33107.0
2024-08-13 09:55:00,571.98,572.49,571.19,572.49,26407.0,561.3171,561.8176,560.5418,561.8176,26407.0
2024-08-13 10:00:00,572.2,572.28,570.8,571.09,23285.0,561.533,561.6115,560.1591,560.4437,23285.0
2024-08-13 10:05:00,571.05,572.1,571.01,571.99,27761.0,560.4044,561.4348,560.3652,561.3269,27761.0
2024-08-13 10:10:00,571.83,572.4,571.43,572.34,34206.0,561.1699,561.7293,560.7773,561.6704,34206.0
2024-08-13 10:15:00,572.31,572.34,570.81,571.56,26959.0,561.6409,561.6704,560.1689,560.9049,26959.0
2024-08-13 10:20:00,571.54,571.67,571.0,571.08,17856.0,560.8853,561.0129,560.3553,560.4339,17856.0
2024-08-13 10:25:00,571.03,571.72,570.88,571.33,16224.0,560.3848,561.0619,560.2376,560.6792,16224.0
2024-08-13 10:30:00,571.25,571.64,570.99,571.17,25853.0,560.6007,560.9834,560.3455,560.5222,25853.0
2024-08-13 10:35:00,571.18,571.9,571.08,571.72,8502.0,560.532,561.2386,560.4339,561.0619,8502.0
2024-08-13 10:40:00,571.83,571.99,571.48,571.91,19788.0,561.1699,561.3269,560.8264,561.2484,19788.0
2024-08-13 10:45:00,571.93,572.22,571.8,572.07,21641.0,561.268,561.5526,561.1404,561.4054,21641.0
2024-08-13 10:50:00,572.12,572.18,571.45,571.86,15497.0,561.4545,561.5134,560.797,561.1993,15497.0
2024-08-13 10:55:00,571.83,571.85,571.15,571.55,15959.0,561.1699,561.1895,560.5026,560.8951,15959.0
2024-08-13 11:00:00,571.51,571.58,571.23,571.32,8140.0,560.8558,560.9245,560.5811,560.6694,8140.0
2024-08-13 11:05:00,571.3,571.6,571.23,571.25,10620.0,560.6498,560.9442,560.5811,560.6007,10620.0
2024-08-13 11:10:00,571.23,572.19,571.14,571.91,10767.0,560.5811,561.5232,560.4927,561.2484,10767.0
2024-08-13 11:15:00,571.77,572.42,571.72,572.26,10478.0,561.111,561.7489,561.0619,561.5919,10478.0
2024-08-13 11:20:00,572.3,572.73,572.0,572.57,5990.0,561.6311,562.0531,561.3367,561.8961,5990.0
2024-08-13 11:25:00,572.73,572.88,571.47,571.47,7792.0,562.0531,562.2003,560.8166,560.8166,7792.0
2024-08-13 11:30:00,571.49,572.18,571.47,572.1,8845.0,560.8362,561.5134,560.8166,561.4348,8845.0
2024-08-13 11:35:00,572.23,572.72,572.06,572.36,5506.0,561.5624,562.0433,561.3956,561.69,5506.0
2024-08-13 11:40:00,572.22,572.47,572.04,572.14,4025.0,561.5526,561.7979,561.376,561.4741,4025.0
2024-08-13 11:45:00,572.02,572.44,572.02,572.38,6224.0,561.3563,561.7685,561.3563,561.7096,6224.0
2024-08-13 11:50:00,572.22,572.29,571.88,572.02,4702.0,561.5526,561.6213,561.2189,561.3563,4702.0
2024-08-13 11:55:00,571.78,571.85,571.52,571.81,4160.0,561.1208,561.1895,560.8657,561.1502,4160.0
2024-08-13 12:00:00,571.55,571.73,571.39,571.46,6296.0,560.8951,561.0717,560.7381,560.8068,6296.0
2024-08-13 12:05:00,571.53,572.04,571.53,571.94,7457.0,560.8755,561.376,560.8755,561.2778,7457.0
2024-08-13 12:10:00,571.78,571.89,571.18,571.18,6702.0,561.1208,561.2288,560.532,560.532,6702.0
2024-08-13 12:15:00,571.32,571.9,571.18,571.85,6203.0,560.6694,561.2386,560.532,561.1895,6203.0
2024-08-13 12:20:00,571.98,572.35,571.92,572.04,8258.0,561.3171,561.6802,561.2582,561.376,8258.0
2024-08-13 12:25:00,572.35,572.92,572.26,572.26,6750.0,561.6802,562.2396,561.5919,561.5919,6750.0
2024-08-13 12:30:00,572.17,572.28,571.86,572.12,2893.0,561.5035,561.6115,561.1993,561.4545,2893.0
2024-08-13 12:35:00,572.12,572.35,571.71,571.97,5505.0,561.4545,561.6802,561.0521,561.3073,5505.0
2024-08-13 12:40:00,571.99,572.37,571.99,572.23,4583.0,561.3269,561.6998,561.3269,561.5624,4583.0
2024-08-13 12:45:00,572.23,572.91,572.22,572.44,9016.0,561.5624,562.2297,561.5526,561.7685,9016.0
2024-08-13 12:50:00,572.45,572.9,572.45,572.89,6657.0,561.7783,562.2199,561.7783,562.2101,6657.0
2024-08-13 12:55:00,572.74,572.88,572.49,572.69,7820.0,562.0629,562.2003,561.8176,562.0138,7820.0
2024-08-13 13:00:00,572.63,572.63,571.88,572.29,7472.0,561.955,561.955,561.2189,561.6213,7472.0
2024-08-13 13:05:00,572.29,572.87,571.99,572.13,9373.0,561.6213,562.1905,561.3269,561.4643,9373.0
2024-08-13 13:10:00,572.13,572.22,571.62,572.2,2958.0,561.4643,561.5526,560.9638,561.533,2958.0
2024-08-13 13:15:00,572.05,572.87,572.05,572.53,8606.0,561.3858,562.1905,561.3858,561.8568,8606.0
2024-08-13 13:20:00,572.31,572.31,571.95,572.19,5067.0,561.6409,561.6409,561.2876,561.5232,5067.0
2024-08-13 13:25:00,572.27,572.42,571.91,572.06,4251.0,561.6017,561.7489,561.2484,561.3956,4251.0
2024-08-13 13:30:00,572.15,572.31,571.97,571.97,5874.0,561.4839,561.6409,561.3073,561.3073,5874.0
2024-08-13 13:35:00,572.1,572.85,572.09,572.46,10531.0,561.4348,562.1709,561.425,561.7881,10531.0
2024-08-13 13:40:00,572.41,572.41,571.8,571.8,5158.0,561.7391,561.7391,561.1404,561.1404,5158.0
2024-08-13 13:45:00,571.79,572.12,571.56,572.12,8922.0,561.1306,561.4545,560.9049,561.4545,8922.0
2024-08-13 13:50:00,572.13,572.35,572.13,572.13,2479.0,561.4643,561.6802,561.4643,561.4643,2479.0
2024-08-13 13:55:00,572.22,572.37,571.95,572.03,7012.0,561.5526,561.6998,561.2876,561.3661,7012.0
2024-08-13 14:00:00,571.95,572.51,571.92,572.37,5617.0,561.2876,561.8372,561.2582,561.6998,5617.0
2024-08-13 14:05:00,572.44,572.53,572.0,572.15,4274.0,561.7685,561.8568,561.3367,561.4839,4274.0
2024-08-13 14:10:00,572.05,572.36,572.0,572.23,5601.0,561.3858,561.69,561.3367,561.5624,5601.0
2024-08-13 14:15:00,572.2,572.31,571.72,571.72,5649.0,561.533,561.6409,561.0619,561.0619,5649.0
2024-08-13 14:20:00,571.73,572.06,571.64,571.97,3125.0,561.0717,561.3956,560.9834,561.3073,3125.0
2024-08-13 14:25:00,571.88,572.02,571.44,571.73,8466.0,561.2189,561.3563,560.7871,561.0717,8466.0
2024-08-13 14:30:00,571.79,571.8,571.55,571.65,6130.0,561.1306,561.1404,560.8951,560.9932,6130.0
2024-08-13 14:35:00,571.62,572.3,571.44,571.94,24017.0,560.9638,561.6311,560.7871,561.2778,24017.0
2024-08-13 14:40:00,572.0,572.16,571.86,571.86,5835.0,561.3367,561.4937,561.1993,561.1993,5835.0
2024-08-13 14:45:00,571.78,572.41,571.65,572.35,6000.0,561.1208,561.7391,560.9932,561.6802,6000.0
2024-08-13 14:50:00,572.35,572.35,571.93,572.0,4653.0,561.6802,561.6802,561.268,561.3367,4653.0
2024-08-13 14:55:00,572.09,572.48,572.09,572.35,9030.0,561.425,561.8078,561.425,561.6802,9030.0
2024-08-13 15:00:00,572.27,572.94,572.27,572.39,21709.0,561.6017,562.2592,561.6017,561.7194,21709.0
2024-08-13 15:05:00,572.54,573.32,572.53,573.19,10446.0,561.8666,562.6321,561.8568,562.5045,10446.0
2024-08-13 15:10:00,573.32,574.2,573.32,574.1,11681.0,562.6321,563.4957,562.6321,563.3976,11681.0
2024-08-13 15:15:00,574.05,574.29,573.77,574.21,17340.0,563.3485,563.584,563.0737,563.5055,17340.0
2024-08-13 15:20:00,574.22,574.96,574.15,574.54,42356.0,563.5153,564.2415,563.4466,563.8294,42356.0
2024-08-13 15:25:00,574.49,574.78,574.3,574.54,13492.0,563.7803,564.0649,563.5938,563.8294,13492.0
2024-08-13 15:30:00,574.56,574.85,573.92,573.92,14012.0,563.849,564.1336,563.2209,563.2209,14012.0
2024-08-13 15:35:00,574.02,574.64,573.94,574.57,13647.0,563.3191,563.9275,563.2405,563.8588,13647.0
2024-08-13 15:40:00,574.63,575.17,574.44,575.1,28117.0,563.9177,564.4476,563.7312,564.3789,28117.0
2024-08-13 15:45:00,575.12,575.66,574.96,575.57,31801.0,564.3985,564.9285,564.2415,564.8402,31801.0
2024-08-13 15:50:00,575.73,575.73,574.34,574.4,60706.0,564.9972,564.9972,563.6331,563.692,60706.0
2024-08-13 15:55:00,574.34,574.55,573.27,574.12,81090.0,563.6331,563.8392,562.583,563.4172,81090.0
2024-08-14 09:30:00,575.24,576.92,573.26,574.43,49677.0,564.5163,566.165,562.5732,563.7214,49677.0
2024-08-14 09:35:00,575.06,575.9,573.56,575.18,10980.0,564.3397,565.164,562.8676,564.4574,10980.0
2024-08-14 09:40:00,574.97,575.89,574.41,575.48,9710.0,564.2513,565.1542,563.7018,564.7518,9710.0
2024-08-14 09:45:00,575.79,578.0,574.79,577.43,35283.0,565.0561,567.2249,564.0747,566.6655,35283.0
2024-08-14 09:50:00,577.43,579.45,576.18,578.98,44076.0,566.6655,568.6478,565.4388,568.1866,44076.0
2024-08-14 09:55:00,578.97,578.97,576.86,576.86,16152.0,568.1768,568.1768,566.1061,566.1061,16152.0
2024-08-14 10:00:00,576.9,577.48,576.84,577.0,11690.0,566.1454,566.7145,566.0865,566.2435,11690.0
2024-08-14 10:05:00,577.13,578.99,576.0,578.99,27120.0,566.3711,568.1964,565.2621,568.1964,27120.0
2024-08-14 10:10:00,579.0,580.78,578.99,579.94,29003.0,568.2062,569.953,568.1964,569.1287,29003.0
2024-08-14 10:15:00,580.12,580.63,579.37,580.44,21822.0,569.3053,569.8058,568.5693,569.6194,21822.0
2024-08-14 10:20:00,579.84,579.99,579.08,579.22,5966.0,569.0306,569.1778,568.2847,568.4221,5966.0
2024-08-14 10:25:00,579.58,579.89,578.94,578.94,12663.0,568.7754,569.0796,568.1473,568.1473,12663.0
2024-08-14 10:30:00,579.57,579.7,578.44,578.47,15916.0,568.7656,568.8932,567.6567,567.6861,15916.0
2024-08-14 10:35:00,578.65,579.34,578.45,579.23,13770.0,567.8627,568.5399,567.6665,568.4319,13770.0
2024-08-14 10:40:00,579.54,580.12,578.3,578.36,8399.0,568.7361,569.3053,567.5193,567.5781,8399.0
2024-08-14 10:45:00,578.86,579.84,578.65,579.23,9786.0,568.0688,569.0306,567.8627,568.4319,9786.0
2024-08-14 10:50:00,579.4,579.61,578.65,579.53,7552.0,568.5988,568.8048,567.8627,568.7263,7552.0
2024-08-14 10:55:00,579.41,579.62,578.8,578.84,7453.0,568.6086,568.8147,568.0099,568.0492,7453.0
2024-08-14 11:00:00,578.81,579.31,578.81,579.07,9193.0,568.0198,568.5104,568.0198,568.2749,9193.0
2024-08-14 11:05:00,578.99,579.64,578.85,578.98,12993.0,568.1964,568.8343,568.059,568.1866,12993.0
2024-08-14 11:10:00,579.13,579.56,579.12,579.35,13200.0,568.3338,568.7558,568.324,568.5497,13200.0
2024-08-14 11:15:00,579.35,580.05,579.01,579.85,17228.0,568.5497,569.2366,568.216,569.0404,17228.0
2024-08-14 11:20:00,579.93,580.14,579.57,579.71,4648.0,569.1189,569.325,568.7656,568.903,4648.0
2024-08-14 11:25:00,579.65,580.67,579.64,580.34,23742.0,568.8441,569.8451,568.8343,569.5212,23742.0
2024-08-14 11:30:00,580.51,580.54,579.74,579.83,20174.0,569.6881,569.7175,568.9324,569.0207,20174.0
2024-08-14 11:35:00,579.77,579.95,578.89,579.52,10802.0,568.9619,569.1385,568.0983,568.7165,10802.0
2024-08-14 11:40:00,579.4,579.46,577.85,577.91,14573.0,568.5988,568.6576,567.0777,567.1365,14573.0
2024-08-14 11:45:00,578.06,578.75,577.96,578.28,8266.0,567.2837,567.9609,567.1856,567.4996,8266.0
2024-08-14 11:50:00,578.54,579.22,578.34,578.34,14045.0,567.7548,568.4221,567.5585,567.5585,14045.0
2024-08-14 11:55:00,578.45,578.45,577.67,578.42,16279.0,567.6665,567.6665,566.901,567.637,16279.0
2024-08-14 12:00:00,577.89,579.48,577.89,579.36,10024.0,567.1169,568.6773,567.1169,568.5595,10024.0
2024-08-14 12:05:00,579.38,579.68,578.89,578.89,6047.0,568.5791,568.8735,568.0983,568.0983,6047.0
2024-08-14 12:10:00,578.89,579.71,578.89,579.52,4156.0,568.0983,568.903,568.0983,568.7165,4156.0
2024-08-14 12:15:00,579.47,579.86,579.18,579.61,7730.0,568.6675,569.0502,568.3829,568.8048,7730.0
2024-08-14 12:20:00,579.61,580.02,579.05,579.05,7354.0,568.8048,569.2072,568.2553,568.2553,7354.0
2024-08-14 12:25:00,579.04,579.1,578.44,578.45,3080.0,568.2455,568.3043,567.6567,567.6665,3080.0
2024-08-14 12:30:00,578.54,578.84,578.33,578.4,15670.0,567.7548,568.0492,567.5487,567.6174,15670.0
2024-08-14 12:35:00,578.38,578.92,578.31,578.92,5747.0,567.5978,568.1277,567.5291,568.1277,5747.0
2024-08-14 12:40:00,578.84,578.96,578.67,578.67,2697.0,568.0492,568.167,567.8824,567.8824,2697.0
2024-08-14 12:45:00,578.61,578.94,578.49,578.66,8223.0,567.8235,568.1473,567.7057,567.8726,8223.0
2024-08-14 12:50:00,578.66,579.5,578.37,579.5,4673.0,567.8726,568.6969,567.588,568.6969,4673.0
2024-08-14 12:55:00,579.5,579.8,579.23,579.69,7337.0,568.6969,568.9913,568.4319,568.8833,7337.0
2024-08-14 13:00:00,579.4,579.44,578.59,578.59,8996.0,568.5988,568.638,567.8039,567.8039,8996.0
2024-08-14 13:05:00,578.59,578.59,578.11,578.11,3254.0,567.8039,567.8039,567.3328,567.3328,3254.0
2024-08-14 13:10:00,578.0,578.56,577.97,578.23,4706.0,567.2249,567.7744,567.1954,567.4506,4706.0
2024-08-14 13:15:00,578.4,578.42,578.03,578.35,3344.0,567.6174,567.637,567.2543,567.5683,3344.0
2024-08-14 13:20:00,578.16,579.5,578.16,579.37,13771.0,567.3819,568.6969,567.3819,568.5693,13771.0
2024-08-14 13:25:00,579.36,580.41,579.24,580.21,26046.0,568.5595,569.5899,568.4417,569.3937,26046.0
2024-08-14 13:30:00,580.18,580.94,580.17,580.57,6472.0,569.3642,570.11,569.3544,569.7469,6472.0
2024-08-14 13:35:00,580.65,580.88,580.55,580.77,9902.0,569.8255,570.0512,569.7273,569.9432,9902.0
2024-08-14 13:40:00,580.77,580.97,580.01,580.01,22205.0,569.9432,570.1395,569.1974,569.1974,22205.0
2024-08-14 13:45:00,579.95,580.24,579.75,579.85,6065.0,569.1385,569.4231,568.9422,569.0404,6065.0
2024-08-14 13:50:00,579.83,579.83,579.31,579.32,14135.0,569.0207,569.0207,568.5104,568.5202,14135.0
2024-08-14 13:55:00,579.41,579.7,579.31,579.64,8357.0,568.6086,568.8932,568.5104,568.8343,8357.0
2024-08-14 14:00:00,579.61,580.0,579.34,579.6,6830.0,568.8048,569.1876,568.5399,568.795,6830.0
2024-08-14 14:05:00,579.63,579.91,579.55,579.91,4126.0,568.8245,569.0992,568.746,569.0992,4126.0
2024-08-14 14:10:00,579.89,579.96,579.13,579.13,9587.0,569.0796,569.1483,568.3338,568.3338,9587.0
2024-08-14 14:15:00,579.09,579.55,578.97,578.97,11302.0,568.2945,568.746,568.1768,568.1768,11302.0
2024-08-14 14:20:00,579.02,579.16,578.84,578.94,2535.0,568.2258,568.3632,568.0492,568.1473,2535.0
2024-08-14 14:25:00,579.04,579.11,578.82,579.11,6413.0,568.2455,568.3142,568.0296,568.3142,6413.0
2024-08-14 14:30:00,579.05,579.64,579.05,579.63,10430.0,568.2553,568.8343,568.2553,568.8245,10430.0
2024-08-14 14:35:00,579.63,579.85,579.47,579.62,14439.0,568.8245,569.0404,568.6675,568.8147,14439.0
2024-08-14 14:40:00,579.77,580.17,579.62,579.89,20030.0,568.9619,569.3544,568.8147,569.0796,20030.0
2024-08-14 14:45:00,579.9,580.4,579.9,580.13,6641.0,569.0894,569.5801,569.0894,569.3151,6641.0
2024-08-14 14:50:00,580.4,580.81,580.16,580.16,13297.0,569.5801,569.9825,569.3446,569.3446,13297.0
2024-08-14 14:55:00,580.27,580.92,580.14,580.58,15880.0,569.4525,570.0904,569.325,569.7568,15880.0
2024-08-14 15:00:00,580.56,580.76,580.33,580.69,5264.0,569.7371,569.9334,569.5114,569.8647,5264.0
2024-08-14 15:05:00,580.61,581.12,580.51,580.67,16406.0,569.7862,570.2867,569.6881,569.8451,16406.0
2024-08-14 15:10:00,580.77,580.9,580.14,580.27,11145.0,569.9432,570.0708,569.325,569.4525,11145.0
2024-08-14 15:15:00,580.27,580.29,579.8,579.82,10982.0,569.4525,569.4722,568.9913,569.0109,10982.0
2024-08-14 15:20:00,579.82,580.34,579.69,579.93,10206.0,569.0109,569.5212,568.8833,569.1189,10206.0
2024-08-14 15:25:00,579.93,580.12,579.77,579.85,19476.0,569.1189,569.3053,568.9619,569.0404,19476.0
2024-08-14 15:30:00,579.94,579.97,579.3,579.36,23120.0,569.1287,569.1581,568.5006,568.5595,23120.0
2024-08-14 15:35:00,579.08,579.23,578.74,578.86,10105.0,568.2847,568.4319,567.9511,568.0688,10105.0
2024-08-14 15:40:00,578.85,579.01,578.53,578.97,13909.0,568.059,568.216,567.745,568.1768,13909.0
2024-08-14 15:45:00,578.96,579.62,578.91,579.53,24670.0,568.167,568.8147,568.1179,568.7263,24670.0
2024-08-14 15:50:00,579.58,580.34,578.96,579.9,34063.0,568.7754,569.5212,568.167,569.0894,34063.0
2024-08-14 15:55:00,579.93,580.75,579.39,579.39,161518.0,569.1189,569.9236,568.5889,568.5889,161518.0
2024-08-15 09:30:00,579.67,583.34,578.27,578.34,88940.0,568.8637,572.4653,567.4898,567.5585,88940.0
2024-08-15 09:35:00,578.99,579.37,576.06,576.45,43738.0,568.1964,568.5693,565.321,565.7038,43738.0
2024-08-15 09:40:00,576.14,576.47,573.51,574.19,42738.0,565.3995,565.7234,562.8186,563.4859,42738.0
2024-08-15 09:45:00,573.98,576.56,573.98,576.15,48405.0,563.2798,565.8117,563.2798,565.4093,48405.0
2024-08-15 09:50:00,575.85,577.09,575.64,576.77,18592.0,565.1149,566.3318,564.9089,566.0178,18592.0
2024-08-15 09:55:00,576.79,577.07,576.05,576.63,22133.0,566.0374,566.3122,565.3112,565.8804,22133.0
2024-08-15 10:00:00,576.63,576.69,575.76,576.05,16322.0,565.8804,565.9393,565.0266,565.3112,16322.0
2024-08-15 10:05:00,576.25,576.75,576.03,576.28,46043.0,565.5075,565.9982,565.2916,565.5369,46043.0
2024-08-15 10:10:00,576.31,576.8,576.25,576.5,49603.0,565.5664,566.0472,565.5075,565.7528,49603.0
2024-08-15 10:15:00,576.5,576.62,575.87,576.47,12035.0,565.7528,565.8706,565.1346,565.7234,12035.0
2024-08-15 10:20:00,576.22,576.24,574.05,574.73,19240.0,565.478,565.4977,563.3485,564.0158,19240.0
2024-08-15 10:25:00,574.65,575.17,574.2,574.65,15246.0,563.9373,564.4476,563.4957,563.9373,15246.0
2024-08-15 10:30:00,574.82,576.21,574.6,575.68,18100.0,564.1041,565.4682,563.8882,564.9481,18100.0
2024-08-15 10:35:00,575.67,575.84,574.82,574.97,13444.0,564.9383,565.1051,564.1041,564.2513,13444.0
2024-08-15 10:40:00,575.12,575.82,575.0,575.5,9342.0,564.3985,565.0855,564.2808,564.7715,9342.0
2024-08-15 10:45:00,575.3,576.17,575.3,575.95,10768.0,564.5752,565.429,564.5752,565.2131,10768.0
2024-08-15 10:50:00,576.17,576.95,576.01,576.81,9270.0,565.429,566.1944,565.272,566.057,9270.0
2024-08-15 10:55:00,576.71,577.0,576.43,576.49,15736.0,565.9589,566.2435,565.6841,565.743,15736.0
2024-08-15 11:00:00,576.47,576.92,576.38,576.59,20145.0,565.7234,566.165,565.6351,565.8411,20145.0
2024-08-15 11:05:00,576.73,577.09,576.44,576.84,26750.0,565.9785,566.3318,565.6939,566.0865,26750.0
2024-08-15 11:10:00,576.66,576.91,576.39,576.75,14517.0,565.9098,566.1552,565.6449,565.9982,14517.0
2024-08-15 11:15:00,576.67,576.95,576.53,576.71,5863.0,565.9196,566.1944,565.7823,565.9589,5863.0
2024-08-15 11:20:00,576.72,577.08,576.71,576.93,14826.0,565.9687,566.322,565.9589,566.1748,14826.0
2024-08-15 11:25:00,576.93,576.93,576.0,576.0,17530.0,566.1748,566.1748,565.2621,565.2621,17530.0
2024-08-15 11:30:00,575.93,576.29,575.8,576.06,7644.0,565.1934,565.5467,565.0659,565.321,7644.0
2024-08-15 11:35:00,576.06,576.57,575.92,576.37,6538.0,565.321,565.8215,565.1836,565.6252,6538.0
2024-08-15 11:40:00,576.41,576.52,576.29,576.4,3520.0,565.6645,565.7724,565.5467,565.6547,3520.0
2024-08-15 11:45:00,576.4,576.63,576.27,576.61,5288.0,565.6547,565.8804,565.5271,565.8608,5288.0
2024-08-15 11:50:00,576.63,577.04,576.33,576.88,11245.0,565.8804,566.2828,565.586,566.1257,11245.0
2024-08-15 11:55:00,577.03,577.04,576.55,576.63,5240.0,566.2729,566.2828,565.8019,565.8804,5240.0
2024-08-15 12:00:00,576.47,576.64,576.44,576.57,5841.0,565.7234,565.8902,565.6939,565.8215,5841.0
2024-08-15 12:05:00,576.57,576.57,576.33,576.34,4400.0,565.8215,565.8215,565.586,565.5958,4400.0
2024-08-15 12:10:00,576.4,577.07,576.35,576.94,7890.0,565.6547,566.3122,565.6056,566.1846,7890.0
2024-08-15 12:15:00,576.92,577.51,576.71,577.51,32151.0,566.165,566.744,565.9589,566.744,32151.0
2024-08-15 12:20:00,577.59,578.67,577.59,578.29,6855.0,566.8225,567.8824,566.8225,567.5094,6855.0
2024-08-15 12:25:00,578.47,578.89,578.1,578.89,9738.0,567.6861,568.0983,567.323,568.0983,9738.0
2024-08-15 12:30:00,578.94,579.47,578.8,578.86,13079.0,568.1473,568.6675,568.0099,568.0688,13079.0
2024-08-15 12:35:00,578.94,579.12,578.38,578.94,23383.0,568.1473,568.324,567.5978,568.1473,23383.0
2024-08-15 12:40:00,578.87,579.05,578.53,579.05,14233.0,568.0786,568.2553,567.745,568.2553,14233.0
2024-08-15 12:45:00,579.0,579.06,578.2,578.37,11192.0,568.2062,568.2651,567.4211,567.588,11192.0
2024-08-15 12:50:00,578.37,578.48,578.2,578.43,5209.0,567.588,567.6959,567.4211,567.6468,5209.0
2024-08-15 12:55:00,578.37,578.53,577.54,578.34,11297.0,567.588,567.745,566.7734,567.5585,11297.0
2024-08-15 13:00:00,578.22,579.13,577.97,578.8,10198.0,567.4408,568.3338,567.1954,568.0099,10198.0
2024-08-15 13:05:00,578.79,578.99,578.48,578.79,6882.0,568.0001,568.1964,567.6959,568.0001,6882.0
2024-08-15 13:10:00,578.69,579.08,578.52,578.84,4620.0,567.902,568.2847,567.7352,568.0492,4620.0
2024-08-15 13:15:00,578.85,579.4,578.72,579.35,6322.0,568.059,568.5988,567.9314,568.5497,6322.0
2024-08-15 13:20:00,579.26,580.05,579.21,579.96,10607.0,568.4614,569.2366,568.4123,569.1483,10607.0
2024-08-15 13:25:00,580.05,580.42,579.66,579.82,14229.0,569.2366,569.5997,568.8539,569.0109,14229.0
2024-08-15 13:30:00,579.88,580.06,579.55,579.9,13670.0,569.0698,569.2465,568.746,569.0894,13670.0
2024-08-15 13:35:00,580.0,580.09,579.78,580.0,8803.0,569.1876,569.2759,568.9717,569.1876,8803.0
2024-08-15 13:40:00,579.89,580.08,579.71,580.01,15268.0,569.0796,569.2661,568.903,569.1974,15268.0
2024-08-15 13:45:00,579.94,580.2,579.93,580.2,7452.0,569.1287,569.3838,569.1189,569.3838,7452.0
2024-08-15 13:50:00,580.13,580.14,579.54,579.74,10039.0,569.3151,569.325,568.7361,568.9324,10039.0
2024-08-15 13:55:00,579.82,580.1,579.62,579.62,11519.0,569.0109,569.2857,568.8147,568.8147,11519.0
2024-08-15 14:00:00,579.66,580.24,579.66,580.2,7084.0,568.8539,569.4231,568.8539,569.3838,7084.0
2024-08-15 14:05:00,580.2,580.2,579.59,579.63,6076.0,569.3838,569.3838,568.7852,568.8245,6076.0
2024-08-15 14:10:00,579.5,579.81,579.39,579.75,5353.0,568.6969,569.0011,568.5889,568.9422,5353.0
2024-08-15 14:15:00,579.64,579.64,579.23,579.36,4990.0,568.8343,568.8343,568.4319,568.5595,4990.0
2024-08-15 14:20:00,579.36,579.57,578.96,578.96,3445.0,568.5595,568.7656,568.167,568.167,3445.0
2024-08-15 14:25:00,578.76,579.18,578.7,579.13,4973.0,567.9707,568.3829,567.9118,568.3338,4973.0
2024-08-15 14:30:00,579.13,579.58,579.13,579.32,8464.0,568.3338,568.7754,568.3338,568.5202,8464.0
2024-08-15 14:35:00,579.46,579.79,579.46,579.75,6940.0,568.6576,568.9815,568.6576,568.9422,6940.0
2024-08-15 14:40:00,579.7,579.76,579.39,579.6,5993.0,568.8932,568.952,568.5889,568.795,5993.0
2024-08-15 14:45:00,579.71,579.79,579.48,579.72,12004.0,568.903,568.9815,568.6773,568.9128,12004.0
2024-08-15 14:50:00,579.72,580.41,579.66,580.21,12107.0,568.9128,569.5899,568.8539,569.3937,12107.0
2024-08-15 14:55:00,580.27,580.34,579.39,579.67,9653.0,569.4525,569.5212,568.5889,568.8637,9653.0
2024-08-15 15:00:00,579.69,579.93,579.24,579.47,17221.0,568.8833,569.1189,568.4417,568.6675,17221.0
2024-08-15 15:05:00,579.53,579.66,579.11,579.29,14042.0,568.7263,568.8539,568.3142,568.4908,14042.0
2024-08-15 15:10:00,579.19,579.52,579.18,579.32,8873.0,568.3927,568.7165,568.3829,568.5202,8873.0
2024-08-15 15:15:00,579.27,579.43,579.05,579.08,13096.0,568.4712,568.6282,568.2553,568.2847,13096.0
2024-08-15 15:20:00,579.07,579.25,578.79,579.22,7865.0,568.2749,568.4516,568.0001,568.4221,7865.0
2024-08-15 15:25:00,579.22,579.5,579.01,579.5,10744.0,568.4221,568.6969,568.216,568.6969,10744.0
2024-08-15 15:30:00,579.44,579.45,578.98,579.08,14062.0,568.638,568.6478,568.1866,568.2847,14062.0
2024-08-15 15:35:00,579.07,579.2,578.98,579.02,18257.0,568.2749,568.4025,568.1866,568.2258,18257.0
2024-08-15 15:40:00,579.0,579.18,577.63,577.99,27354.0,568.2062,568.3829,566.8618,567.215,27354.0
2024-08-15 15:45:00,578.17,578.7,577.46,578.7,12710.0,567.3917,567.9118,566.6949,567.9118,12710.0
2024-08-15 15:50:00,578.54,578.89,577.31,577.64,31134.0,567.7548,568.0983,566.5477,566.8716,31134.0
2024-08-15 15:55:00,577.59,579.61,577.12,579.61,141573.0,566.8225,568.8048,566.3613,568.8048,141573.0
2024-08-16 09:30:00,580.92,581.65,578.5,578.52,144038.0,570.0904,570.8068,567.7155,567.7352,144038.0
2024-08-16 09:35:00,578.46,579.35,577.51,577.85,14588.0,567.6763,568.5497,566.744,567.0777,14588.0
2024-08-16 09:40:00,577.84,578.84,576.98,577.52,15177.0,567.0678,568.0492,566.2239,566.7538,15177.0
2024-08-16 09:45:00,576.99,577.79,576.53,576.93,9339.0,566.2337,567.0188,565.7823,566.1748,9339.0
2024-08-16 09:50:00,576.93,577.71,576.6,577.21,10987.0,566.1748,566.9403,565.851,566.4496,10987.0
2024-08-16 09:55:00,577.05,577.05,576.24,576.55,15082.0,566.2926,566.2926,565.4977,565.8019,15082.0
2024-08-16 10:00:00,576.55,578.68,576.55,577.71,21857.0,565.8019,567.8922,565.8019,566.9403,21857.0
2024-08-16 10:05:00,577.69,577.82,576.5,576.54,8762.0,566.9206,567.0482,565.7528,565.7921,8762.0
2024-08-16 10:10:00,576.51,576.76,575.43,575.77,18748.0,565.7626,566.008,564.7028,565.0364,18748.0
2024-08-16 10:15:00,575.82,575.91,575.43,575.79,9579.0,565.0855,565.1738,564.7028,565.0561,9579.0
2024-08-16 10:20:00,575.78,575.88,575.05,575.05,8044.0,565.0462,565.1444,564.3298,564.3298,8044.0
2024-08-16 10:25:00,575.05,575.87,575.05,575.52,18049.0,564.3298,565.1346,564.3298,564.7911,18049.0
2024-08-16 10:30:00,575.42,575.43,574.88,575.02,9319.0,564.693,564.7028,564.163,564.3004,9319.0
2024-08-16 10:35:00,574.93,575.43,574.85,574.99,10329.0,564.2121,564.7028,564.1336,564.271,10329.0
2024-08-16 10:40:00,575.06,575.14,574.47,574.52,10296.0,564.3397,564.4182,563.7607,563.8097,10296.0
2024-08-16 10:45:00,574.67,574.87,574.27,574.47,24284.0,563.9569,564.1532,563.5644,563.7607,24284.0
2024-08-16 10:50:00,574.5,575.3,574.1,574.43,19979.0,563.7901,564.5752,563.3976,563.7214,19979.0
2024-08-16 10:55:00,574.81,574.99,574.42,574.89,8995.0,564.0943,564.271,563.7116,564.1728,8995.0
2024-08-16 11:00:00,575.0,575.55,574.98,575.44,7153.0,564.2808,564.8205,564.2612,564.7126,7153.0
2024-08-16 11:05:00,575.44,575.89,575.04,575.66,6861.0,564.7126,565.1542,564.32,564.9285,6861.0
2024-08-16 11:10:00,575.53,576.32,575.41,576.03,5597.0,564.8009,565.5762,564.6831,565.2916,5597.0
2024-08-16 11:15:00,576.22,577.22,575.86,577.0,15759.0,565.478,566.4594,565.1247,566.2435,15759.0
2024-08-16 11:20:00,577.11,577.61,576.58,576.89,5107.0,566.3514,566.8421,565.8313,566.1355,5107.0
2024-08-16 11:25:00,576.89,576.89,576.23,576.61,7715.0,566.1355,566.1355,565.4879,565.8608,7715.0
2024-08-16 11:30:00,576.6,576.97,576.4,576.73,6277.0,565.851,566.2141,565.6547,565.9785,6277.0
2024-08-16 11:35:00,576.73,577.24,576.38,576.7,9305.0,565.9785,566.479,565.6351,565.9491,9305.0
2024-08-16 11:40:00,576.68,576.99,576.4,576.53,4607.0,565.9295,566.2337,565.6547,565.7823,4607.0
2024-08-16 11:45:00,576.65,576.9,576.5,576.83,5118.0,565.9,566.1454,565.7528,566.0767,5118.0
2024-08-16 11:50:00,576.8,577.1,576.69,576.79,8810.0,566.0472,566.3416,565.9393,566.0374,8810.0
2024-08-16 11:55:00,576.8,577.4,576.57,577.06,12272.0,566.0472,566.636,565.8215,566.3024,12272.0
2024-08-16 12:00:00,577.08,577.42,576.99,577.12,3717.0,566.322,566.6557,566.2337,566.3613,3717.0
2024-08-16 12:05:00,577.13,577.31,576.82,576.91,4536.0,566.3711,566.5477,566.0669,566.1552,4536.0
2024-08-16 12:10:00,577.18,577.73,576.99,577.4,14228.0,566.4201,566.9599,566.2337,566.636,14228.0
2024-08-16 12:15:00,577.41,577.49,576.8,576.91,3904.0,566.6459,566.7244,566.0472,566.1552,3904.0
2024-08-16 12:20:00,576.86,576.91,576.14,576.14,6145.0,566.1061,566.1552,565.3995,565.3995,6145.0
2024-08-16 12:25:00,576.38,576.54,575.9,575.92,7888.0,565.6351,565.7921,565.164,565.1836,7888.0
2024-08-16 12:30:00,575.98,576.39,575.97,576.3,9553.0,565.2425,565.6449,565.2327,565.5565,9553.0
2024-08-16 12:35:00,576.3,576.53,576.17,576.3,8800.0,565.5565,565.7823,565.429,565.5565,8800.0
2024-08-16 12:40:00,576.24,577.06,576.24,576.99,12181.0,565.4977,566.3024,565.4977,566.2337,12181.0
2024-08-16 12:45:00,576.79,577.21,576.49,577.1,12097.0,566.0374,566.4496,565.743,566.3416,12097.0
2024-08-16 12:50:00,577.13,577.85,576.68,577.7,8818.0,566.3711,567.0777,565.9295,566.9304,8818.0
2024-08-16 12:55:00,577.7,578.39,577.68,578.14,4910.0,566.9304,567.6076,566.9108,567.3622,4910.0
2024-08-16 13:00:00,578.15,578.41,577.92,578.22,5771.0,567.3721,567.6272,567.1463,567.4408,5771.0
2024-08-16 13:05:00,578.18,578.47,577.85,577.94,6953.0,567.4015,567.6861,567.0777,567.166,6953.0
2024-08-16 13:10:00,577.92,578.14,577.92,577.94,1642.0,567.1463,567.3622,567.1463,567.166,1642.0
2024-08-16 13:15:00,578.24,578.24,577.84,578.18,7752.0,567.4604,567.4604,567.0678,567.4015,7752.0
2024-08-16 13:20:00,578.18,578.18,577.73,577.77,3830.0,567.4015,567.4015,566.9599,566.9991,3830.0
2024-08-16 13:25:00,577.77,577.91,577.43,577.61,2408.0,566.9991,567.1365,566.6655,566.8421,2408.0
2024-08-16 13:30:00,577.59,577.82,577.46,577.46,4747.0,566.8225,567.0482,566.6949,566.6949,4747.0
2024-08-16 13:35:00,577.6,577.92,577.42,577.85,8686.0,566.8323,567.1463,566.6557,567.0777,8686.0
2024-08-16 13:40:00,577.94,578.33,577.82,577.99,8465.0,567.166,567.5487,567.0482,567.215,8465.0
2024-08-16 13:45:00,578.05,578.22,578.01,578.21,2113.0,567.2739,567.4408,567.2347,567.4309,2113.0
2024-08-16 13:50:00,578.26,578.45,578.04,578.45,6960.0,567.48,567.6665,567.2641,567.6665,6960.0
2024-08-16 13:55:00,578.59,578.68,578.36,578.62,6014.0,567.8039,567.8922,567.5781,567.8333,6014.0
2024-08-16 14:00:00,578.62,578.69,578.26,578.45,3331.0,567.8333,567.902,567.48,567.6665,3331.0
2024-08-16 14:05:00,578.47,578.58,578.22,578.3,5024.0,567.6861,567.794,567.4408,567.5193,5024.0
2024-08-16 14:10:00,578.24,578.3,578.09,578.23,4195.0,567.4604,567.5193,567.3132,567.4506,4195.0
2024-08-16 14:15:00,578.24,578.73,578.17,578.72,6576.0,567.4604,567.9412,567.3917,567.9314,6576.0
2024-08-16 14:20:00,578.81,578.81,578.16,578.16,4759.0,568.0198,568.0198,567.3819,567.3819,4759.0
2024-08-16 14:25:00,578.26,578.5,578.19,578.42,3468.0,567.48,567.7155,567.4113,567.637,3468.0
2024-08-16 14:30:00,578.36,578.46,578.26,578.26,3192.0,567.5781,567.6763,567.48,567.48,3192.0
2024-08-16 14:35:00,578.37,578.42,578.05,578.36,4363.0,567.588,567.637,567.2739,567.5781,4363.0
2024-08-16 14:40:00,578.34,578.43,577.79,578.07,6632.0,567.5585,567.6468,567.0188,567.2935,6632.0
2024-08-16 14:45:00,578.07,578.16,577.82,577.98,2890.0,567.2935,567.3819,567.0482,567.2052,2890.0
2024-08-16 14:50:00,577.98,579.47,577.98,579.35,16907.0,567.2052,568.6675,567.2052,568.5497,16907.0
2024-08-16 14:55:00,579.42,579.49,579.21,579.36,4627.0,568.6184,568.6871,568.4123,568.5595,4627.0
2024-08-16 15:00:00,579.45,579.78,579.42,579.46,6740.0,568.6478,568.9717,568.6184,568.6576,6740.0
2024-08-16 15:05:00,579.45,579.62,579.33,579.33,7459.0,568.6478,568.8147,568.5301,568.5301,7459.0
2024-08-16 15:10:00,579.33,579.37,578.89,578.93,9186.0,568.5301,568.5693,568.0983,568.1375,9186.0
2024-08-16 15:15:00,578.85,579.08,578.64,579.08,5193.0,568.059,568.2847,567.8529,568.2847,5193.0
2024-08-16 15:20:00,579.01,579.1,578.57,578.65,5777.0,568.216,568.3043,567.7842,567.8627,5777.0
2024-08-16 15:25:00,578.74,579.04,578.57,578.94,6743.0,567.9511,568.2455,567.7842,568.1473,6743.0
2024-08-16 15:30:00,578.94,579.06,578.59,578.72,12539.0,568.1473,568.2651,567.8039,567.9314,12539.0
2024-08-16 15:35:00,578.72,578.91,578.14,578.23,16276.0,567.9314,568.1179,567.3622,567.4506,16276.0
2024-08-16 15:40:00,578.34,578.69,578.34,578.36,14972.0,567.5585,567.902,567.5585,567.5781,14972.0
2024-08-16 15:45:00,578.39,578.43,577.7,577.81,18521.0,567.6076,567.6468,566.9304,567.0384,18521.0
2024-08-16 15:50:00,577.76,578.13,577.31,577.55,25765.0,566.9893,567.3524,566.5477,566.7832,25765.0
2024-08-16 15:55:00,577.6,577.99,577.11,577.94,101569.0,566.8323,567.215,566.3514,567.166,101569.0
2024-08-19 09:30:00,578.08,578.96,577.07,578.67,28136.0,567.3034,568.167,566.3122,567.8824,28136.0
2024-08-19 09:35:00,578.98,579.78,578.4,578.44,6974.0,568.1866,568.9717,567.6174,567.6567,6974.0
2024-08-19 09:40:00,578.48,579.5,578.08,578.68,4555.0,567.6959,568.6969,567.3034,567.8922,4555.0
2024-08-19 09:45:00,579.11,579.11,578.11,578.2,14768.0,568.3142,568.3142,567.3328,567.4211,14768.0
2024-08-19 09:50:00,578.2,579.27,578.0,579.15,6446.0,567.4211,568.4712,567.2249,568.3534,6446.0
2024-08-19 09:55:00,578.9,579.33,578.23,579.18,2739.0,568.1081,568.5301,567.4506,568.3829,2739.0
2024-08-19 10:00:00,579.5,579.9,579.34,579.8,4627.0,568.6969,569.0894,568.5399,568.9913,4627.0
2024-08-19 10:05:00,579.8,580.71,579.46,580.7,14901.0,568.9913,569.8843,568.6576,569.8745,14901.0
2024-08-19 10:10:00,580.68,580.68,579.85,579.85,9367.0,569.8549,569.8549,569.0404,569.0404,9367.0
2024-08-19 10:15:00,579.75,580.01,579.16,579.71,9858.0,568.9422,569.1974,568.3632,568.903,9858.0
2024-08-19 10:20:00,580.09,580.13,579.19,580.02,4487.0,569.2759,569.3151,568.3927,569.2072,4487.0
2024-08-19 10:25:00,579.82,580.52,579.74,580.45,4304.0,569.0109,569.6979,568.9324,569.6292,4304.0
2024-08-19 10:30:00,580.42,580.43,580.12,580.25,5800.0,569.5997,569.6096,569.3053,569.4329,5800.0
2024-08-19 10:35:00,580.46,580.68,580.15,580.15,3886.0,569.639,569.8549,569.3348,569.3348,3886.0
2024-08-19 10:40:00,580.15,580.88,580.05,580.88,11023.0,569.3348,570.0512,569.2366,570.0512,11023.0
2024-08-19 10:45:00,580.62,580.77,580.26,580.28,6035.0,569.796,569.9432,569.4427,569.4624,6035.0
2024-08-19 10:50:00,580.4,580.65,579.85,580.5,8589.0,569.5801,569.8255,569.0404,569.6782,8589.0
2024-08-19 10:55:00,580.65,581.11,580.65,580.8,5072.0,569.8255,570.2769,569.8255,569.9727,5072.0
2024-08-19 11:00:00,580.82,580.9,580.75,580.76,3641.0,569.9923,570.0708,569.9236,569.9334,3641.0
2024-08-19 11:05:00,580.75,581.2,580.6,580.85,9466.0,569.9236,570.3652,569.7764,570.0217,9466.0
2024-08-19 11:10:00,580.84,581.12,580.75,581.05,2310.0,570.0119,570.2867,569.9236,570.218,2310.0
2024-08-19 11:15:00,581.05,581.62,581.05,581.52,5446.0,570.218,570.7774,570.218,570.6792,5446.0
2024-08-19 11:20:00,581.52,581.7,581.09,581.7,7381.0,570.6792,570.8559,570.2573,570.8559,7381.0
2024-08-19 11:25:00,581.81,582.1,581.56,581.65,7732.0,570.9638,571.2484,570.7185,570.8068,7732.0
2024-08-19 11:30:00,581.79,582.1,581.66,581.86,4967.0,570.9442,571.2484,570.8166,571.0129,4967.0
2024-08-19 11:35:00,581.9,582.4,581.73,582.32,5244.0,571.0522,571.5428,570.8853,571.4643,5244.0
2024-08-19 11:40:00,582.4,582.41,581.47,581.96,3351.0,571.5428,571.5526,570.6302,571.111,3351.0
2024-08-19 11:45:00,581.7,581.91,581.33,581.77,7142.0,570.8559,571.062,570.4928,570.9246,7142.0
2024-08-19 11:50:00,581.49,581.93,581.47,581.72,3639.0,570.6498,571.0816,570.6302,570.8755,3639.0
2024-08-19 11:55:00,581.52,581.64,580.88,581.32,5541.0,570.6792,570.797,570.0512,570.483,5541.0
2024-08-19 12:00:00,581.41,581.41,580.87,580.87,3483.0,570.5713,570.5713,570.0414,570.0414,3483.0
2024-08-19 12:05:00,580.89,581.35,580.87,581.3,2593.0,570.061,570.5124,570.0414,570.4633,2593.0
2024-08-19 12:10:00,581.23,581.71,581.23,581.61,7924.0,570.3946,570.8657,570.3946,570.7676,7924.0
2024-08-19 12:15:00,581.62,581.89,581.54,581.61,3984.0,570.7774,571.0423,570.6989,570.7676,3984.0
2024-08-19 12:20:00,581.75,582.18,581.6,582.18,1774.0,570.9049,571.3269,570.7577,571.3269,1774.0
2024-08-19 12:25:00,581.96,582.34,581.95,582.34,2040.0,571.111,571.4839,571.1012,571.4839,2040.0
2024-08-19 12:30:00,582.27,582.77,581.99,582.49,6644.0,571.4153,571.9059,571.1405,571.6312,6644.0
2024-08-19 12:35:00,582.47,582.82,582.36,582.36,7571.0,571.6115,571.955,571.5036,571.5036,7571.0
2024-08-19 12:40:00,582.47,583.17,582.44,583.17,6113.0,571.6115,572.2985,571.5821,572.2985,6113.0
2024-08-19 12:45:00,583.17,583.29,582.97,583.23,3866.0,572.2985,572.4162,572.1022,572.3574,3866.0
2024-08-19 12:50:00,583.24,583.3,583.08,583.12,3352.0,572.3672,572.4261,572.2102,572.2494,3352.0
2024-08-19 12:55:00,583.12,583.24,582.79,582.95,7772.0,572.2494,572.3672,571.9256,572.0826,7772.0
2024-08-19 13:00:00,582.94,582.94,582.58,582.71,3684.0,572.0728,572.0728,571.7195,571.8471,3684.0
2024-08-19 13:05:00,582.72,582.78,582.3,582.35,5311.0,571.8569,571.9157,571.4447,571.4938,5311.0
2024-08-19 13:10:00,582.36,582.42,582.11,582.11,3778.0,571.5036,571.5625,571.2582,571.2582,3778.0
2024-08-19 13:15:00,582.04,582.29,582.04,582.23,3000.0,571.1895,571.4349,571.1895,571.376,3000.0
2024-08-19 13:20:00,582.22,582.35,581.97,582.02,3554.0,571.3662,571.4938,571.1208,571.1699,3554.0
2024-08-19 13:25:00,581.86,581.86,581.46,581.47,5719.0,571.0129,571.0129,570.6204,570.6302,5719.0
2024-08-19 13:30:00,581.45,581.75,581.17,581.17,17168.0,570.6105,570.9049,570.3358,570.3358,17168.0
2024-08-19 13:35:00,581.31,581.31,580.88,581.29,6113.0,570.4731,570.4731,570.0512,570.4535,6113.0
2024-08-19 13:40:00,581.29,581.68,581.06,581.22,4198.0,570.4535,570.8363,570.2278,570.3848,4198.0
2024-08-19 13:45:00,581.13,581.14,580.87,581.07,3706.0,570.2965,570.3063,570.0414,570.2376,3706.0
2024-08-19 13:50:00,581.07,581.1,580.93,581.02,1448.0,570.2376,570.2671,570.1002,570.1886,1448.0
2024-08-19 13:55:00,581.12,581.13,580.92,580.93,4520.0,570.2867,570.2965,570.0904,570.1002,4520.0
2024-08-19 14:00:00,581.02,581.02,580.79,580.79,3429.0,570.1886,570.1886,569.9628,569.9628,3429.0
2024-08-19 14:05:00,580.76,580.9,580.45,580.5,4861.0,569.9334,570.0708,569.6292,569.6782,4861.0
2024-08-19 14:10:00,580.48,580.48,579.99,580.19,5930.0,569.6586,569.6586,569.1778,569.374,5930.0
2024-08-19 14:15:00,580.2,580.2,579.33,579.52,2000.0,569.3838,569.3838,568.5301,568.7165,2000.0
2024-08-19 14:20:00,579.32,579.36,579.03,579.19,4203.0,568.5202,568.5595,568.2357,568.3927,4203.0
2024-08-19 14:25:00,579.25,579.26,578.84,578.84,3670.0,568.4516,568.4614,568.0492,568.0492,3670.0
2024-08-19 14:30:00,578.74,579.25,578.74,578.77,7044.0,567.9511,568.4516,567.9511,567.9805,7044.0
2024-08-19 14:35:00,578.86,579.12,578.7,579.08,4625.0,568.0688,568.324,567.9118,568.2847,4625.0
2024-08-19 14:40:00,579.16,580.06,579.13,579.9,7103.0,568.3632,569.2465,568.3338,569.0894,7103.0
2024-08-19 14:45:00,580.06,580.06,579.54,579.63,5496.0,569.2465,569.2465,568.7361,568.8245,5496.0
2024-08-19 14:50:00,579.78,579.8,579.63,579.75,3383.0,568.9717,568.9913,568.8245,568.9422,3383.0
2024-08-19 14:55:00,579.57,579.99,579.57,579.99,5742.0,568.7656,569.1778,568.7656,569.1778,5742.0
2024-08-19 15:00:00,579.92,579.92,579.46,579.46,5130.0,569.1091,569.1091,568.6576,568.6576,5130.0
2024-08-19 15:05:00,579.5,579.85,579.5,579.65,4171.0,568.6969,569.0404,568.6969,568.8441,4171.0
2024-08-19 15:10:00,579.63,579.68,579.29,579.3,3065.0,568.8245,568.8735,568.4908,568.5006,3065.0
2024-08-19 15:15:00,579.26,579.72,579.26,579.63,5198.0,568.4614,568.9128,568.4614,568.8245,5198.0
2024-08-19 15:20:00,579.52,579.52,579.27,579.37,9176.0,568.7165,568.7165,568.4712,568.5693,9176.0
2024-08-19 15:25:00,579.37,579.59,579.2,579.3,4110.0,568.5693,568.7852,568.4025,568.5006,4110.0
2024-08-19 15:30:00,579.3,579.5,579.22,579.28,4546.0,568.5006,568.6969,568.4221,568.481,4546.0
2024-08-19 15:35:00,579.27,579.47,579.06,579.47,4461.0,568.4712,568.6675,568.2651,568.6675,4461.0
2024-08-19 15:40:00,579.55,579.72,579.24,579.64,12723.0,568.746,568.9128,568.4417,568.8343,12723.0
2024-08-19 15:45:00,579.67,579.94,579.54,579.92,9179.0,568.8637,569.1287,568.7361,569.1091,9179.0
2024-08-19 15:50:00,580.03,580.16,578.99,579.13,12974.0,569.217,569.3446,568.1964,568.3338,12974.0
2024-08-19 15:55:00,579.31,579.5,578.42,578.78,39333.0,568.5104,568.6969,567.637,567.9903,39333.0
2024-08-20 09:30:00,579.85,581.98,576.13,576.8,52308.0,569.0404,571.1307,565.3897,566.0472,52308.0
2024-08-20 09:35:00,576.14,577.25,575.5,576.43,27681.0,565.3995,566.4888,564.7715,565.6841,27681.0
2024-08-20 09:40:00,576.44,579.33,576.18,579.18,26816.0,565.6939,568.5301,565.4388,568.3829,26816.0
2024-08-20 09:45:00,579.31,581.11,578.49,579.68,34710.0,568.5104,570.2769,567.7057,568.8735,34710.0
2024-08-20 09:50:00,579.78,580.19,579.34,579.35,15360.0,568.9717,569.374,568.5399,568.5497,15360.0
2024-08-20 09:55:00,579.34,579.59,578.22,579.34,11096.0,568.5399,568.7852,567.4408,568.5399,11096.0
2024-08-20 10:00:00,579.34,579.86,578.37,578.85,11667.0,568.5399,569.0502,567.588,568.059,11667.0
2024-08-20 10:05:00,578.77,578.78,578.0,578.5,5229.0,567.9805,567.9903,567.2249,567.7155,5229.0
2024-08-20 10:10:00,578.37,579.39,578.29,578.76,18841.0,567.588,568.5889,567.5094,567.9707,18841.0
2024-08-20 10:15:00,578.83,581.08,578.45,580.7,10814.0,568.0394,570.2474,567.6665,569.8745,10814.0
2024-08-20 10:20:00,580.69,581.64,580.57,581.54,8184.0,569.8647,570.797,569.7469,570.6989,8184.0
2024-08-20 10:25:00,581.89,583.81,581.89,583.21,12383.0,571.0423,572.9265,571.0423,572.3377,12383.0
2024-08-20 10:30:00,583.12,583.6,582.65,583.19,7953.0,572.2494,572.7205,571.7882,572.3181,7953.0
2024-08-20 10:35:00,583.04,583.04,581.65,582.25,19557.0,572.1709,572.1709,570.8068,571.3956,19557.0
2024-08-20 10:40:00,582.25,583.53,582.16,583.41,8038.0,571.3956,572.6518,571.3073,572.534,8038.0
2024-08-20 10:45:00,583.44,583.68,582.89,582.89,7375.0,572.5634,572.799,572.0237,572.0237,7375.0
2024-08-20 10:50:00,582.49,583.3,582.49,582.75,8937.0,571.6312,572.4261,571.6312,571.8863,8937.0
2024-08-20 10:55:00,582.83,583.3,582.72,583.07,7235.0,571.9648,572.4261,571.8569,572.2003,7235.0
2024-08-20 11:00:00,583.03,583.51,582.73,583.28,9462.0,572.1611,572.6321,571.8667,572.4064,9462.0
2024-08-20 11:05:00,583.35,583.35,582.92,582.99,4644.0,572.4751,572.4751,572.0531,572.1218,4644.0
2024-08-20 11:10:00,583.08,583.26,582.9,582.9,5429.0,572.2102,572.3868,572.0335,572.0335,5429.0
2024-08-20 11:15:00,582.71,582.97,582.64,582.77,5709.0,571.8471,572.1022,571.7784,571.9059,5709.0
2024-08-20 11:20:00,582.89,582.94,581.85,582.02,4605.0,572.0237,572.0728,571.0031,571.1699,4605.0
2024-08-20 11:25:00,582.13,582.47,582.01,582.18,5343.0,571.2779,571.6115,571.1601,571.3269,5343.0
2024-08-20 11:30:00,581.99,582.24,581.43,581.44,3191.0,571.1405,571.3858,570.5909,570.6007,3191.0
2024-08-20 11:35:00,581.69,581.69,580.37,581.31,11886.0,570.8461,570.8461,569.5507,570.4731,11886.0
2024-08-20 11:40:00,581.46,582.18,581.45,582.13,4828.0,570.6204,571.3269,570.6105,571.2779,4828.0
2024-08-20 11:45:00,581.93,582.22,581.54,582.18,7716.0,571.0816,571.3662,570.6989,571.3269,7716.0
2024-08-20 11:50:00,582.15,582.16,581.74,582.08,4235.0,571.2975,571.3073,570.8951,571.2288,4235.0
2024-08-20 11:55:00,582.01,582.56,581.84,582.49,10044.0,571.1601,571.6998,570.9933,571.6312,10044.0
2024-08-20 12:00:00,582.49,582.67,582.28,582.6,4541.0,571.6312,571.8078,571.4251,571.7391,4541.0
2024-08-20 12:05:00,582.35,582.58,582.16,582.39,2457.0,571.4938,571.7195,571.3073,571.533,2457.0
2024-08-20 12:10:00,582.49,582.57,582.18,582.18,2331.0,571.6312,571.7097,571.3269,571.3269,2331.0
2024-08-20 12:15:00,582.17,582.18,581.49,581.71,3337.0,571.3171,571.3269,570.6498,570.8657,3337.0
2024-08-20 12:20:00,581.61,582.21,581.5,581.95,8098.0,570.7676,571.3564,570.6596,571.1012,8098.0
2024-08-20 12:25:00,581.81,582.22,581.81,582.22,2828.0,570.9638,571.3662,570.9638,571.3662,2828.0
2024-08-20 12:30:00,582.13,582.17,582.01,582.04,3290.0,571.2779,571.3171,571.1601,571.1895,3290.0
2024-08-20 12:35:00,582.0,582.83,581.99,582.81,4218.0,571.1503,571.9648,571.1405,571.9452,4218.0
2024-08-20 12:40:00,582.71,582.78,582.22,582.22,3111.0,571.8471,571.9157,571.3662,571.3662,3111.0
2024-08-20 12:45:00,582.27,582.43,582.07,582.17,8754.0,571.4153,571.5723,571.219,571.3171,8754.0
2024-08-20 12:50:00,582.2,582.49,582.2,582.45,1761.0,571.3466,571.6312,571.3466,571.5919,1761.0
2024-08-20 12:55:00,582.26,583.21,582.26,583.21,13112.0,571.4054,572.3377,571.4054,572.3377,13112.0
2024-08-20 13:00:00,583.25,583.27,582.59,582.97,9767.0,572.377,572.3966,571.7293,572.1022,9767.0
2024-08-20 13:05:00,582.93,582.93,582.5,582.61,4663.0,572.0629,572.0629,571.641,571.7489,4663.0
2024-08-20 13:10:00,582.52,582.84,582.37,582.38,2949.0,571.6606,571.9746,571.5134,571.5232,2949.0
2024-08-20 13:15:00,582.31,582.63,582.27,582.41,3398.0,571.4545,571.7685,571.4153,571.5526,3398.0
2024-08-20 13:20:00,582.37,582.43,581.93,581.94,4172.0,571.5134,571.5723,571.0816,571.0914,4172.0
2024-08-20 13:25:00,581.93,582.02,581.78,581.94,3742.0,571.0816,571.1699,570.9344,571.0914,3742.0
2024-08-20 13:30:00,582.02,582.02,581.8,581.95,2045.0,571.1699,571.1699,570.954,571.1012,2045.0
2024-08-20 13:35:00,581.95,581.95,581.31,581.8,6655.0,571.1012,571.1012,570.4731,570.954,6655.0
2024-08-20 13:40:00,581.8,581.89,581.62,581.73,5352.0,570.954,571.0423,570.7774,570.8853,5352.0
2024-08-20 13:45:00,581.63,582.25,581.63,581.99,2878.0,570.7872,571.3956,570.7872,571.1405,2878.0
2024-08-20 13:50:00,582.12,582.34,581.99,582.34,4509.0,571.268,571.4839,571.1405,571.4839,4509.0
2024-08-20 13:55:00,582.45,582.45,582.26,582.29,4246.0,571.5919,571.5919,571.4054,571.4349,4246.0
2024-08-20 14:00:00,582.29,582.9,582.21,582.89,2917.0,571.4349,572.0335,571.3564,572.0237,2917.0
2024-08-20 14:05:00,582.76,582.79,581.62,581.62,6289.0,571.8961,571.9256,570.7774,570.7774,6289.0
2024-08-20 14:10:00,581.83,582.02,581.66,581.85,2722.0,570.9835,571.1699,570.8166,571.0031,2722.0
2024-08-20 14:15:00,581.84,582.58,581.84,582.58,5025.0,570.9933,571.7195,570.9933,571.7195,5025.0
2024-08-20 14:20:00,582.41,582.79,582.41,582.62,2865.0,571.5526,571.9256,571.5526,571.7587,2865.0
2024-08-20 14:25:00,582.47,582.53,582.28,582.52,5432.0,571.6115,571.6704,571.4251,571.6606,5432.0
2024-08-20 14:30:00,582.48,582.52,581.74,581.75,3436.0,571.6213,571.6606,570.8951,570.9049,3436.0
2024-08-20 14:35:00,581.74,581.74,581.19,581.4,4508.0,570.8951,570.8951,570.3554,570.5615,4508.0
2024-08-20 14:40:00,581.4,581.43,581.15,581.29,3965.0,570.5615,570.5909,570.3161,570.4535,3965.0
2024-08-20 14:45:00,581.17,581.46,581.17,581.2,1421.0,570.3358,570.6204,570.3358,570.3652,1421.0
2024-08-20 14:50:00,581.2,581.2,580.64,581.13,3849.0,570.3652,570.3652,569.8156,570.2965,3849.0
2024-08-20 14:55:00,580.93,580.95,580.82,580.91,1298.0,570.1002,570.1199,569.9923,570.0806,1298.0
2024-08-20 15:00:00,580.77,580.83,580.57,580.83,6174.0,569.9432,570.0021,569.7469,570.0021,6174.0
2024-08-20 15:05:00,580.9,580.92,580.34,580.34,2525.0,570.0708,570.0904,569.5212,569.5212,2525.0
2024-08-20 15:10:00,580.44,580.59,580.16,580.26,4228.0,569.6194,569.7666,569.3446,569.4427,4228.0
2024-08-20 15:15:00,580.31,581.24,580.18,581.24,4399.0,569.4918,570.4045,569.3642,570.4045,4399.0
2024-08-20 15:20:00,581.03,581.05,580.7,580.84,6647.0,570.1984,570.218,569.8745,570.0119,6647.0
2024-08-20 15:25:00,581.04,581.1,580.75,580.75,2694.0,570.2082,570.2671,569.9236,569.9236,2694.0
2024-08-20 15:30:00,580.9,581.0,580.65,580.93,18712.0,570.0708,570.1689,569.8255,570.1002,18712.0
2024-08-20 15:35:00,580.96,580.96,580.68,580.87,4554.0,570.1297,570.1297,569.8549,570.0414,4554.0
2024-08-20 15:40:00,580.69,580.77,580.12,580.12,8379.0,569.8647,569.9432,569.3053,569.3053,8379.0
2024-08-20 15:45:00,580.05,580.28,579.76,580.19,11031.0,569.2366,569.4624,568.952,569.374,11031.0
2024-08-20 15:50:00,580.24,581.48,580.17,581.25,14657.0,569.4231,570.64,569.3544,570.4143,14657.0
2024-08-20 15:55:00,581.23,581.31,580.36,580.53,31987.0,570.3946,570.4731,569.5409,569.7077,31987.0
2024-08-21 09:30:00,581.51,582.91,581.49,582.85,30800.0,570.6694,572.0433,570.6498,571.9844,30800.0
2024-08-21 09:35:00,582.39,583.39,581.96,582.94,8347.0,571.533,572.5144,571.111,572.0728,8347.0
2024-08-21 09:40:00,582.87,583.23,581.96,582.17,32305.0,572.0041,572.3574,571.111,571.3171,32305.0
2024-08-21 09:45:00,582.14,582.48,581.0,582.12,23958.0,571.2877,571.6213,570.1689,571.268,23958.0
2024-08-21 09:50:00,581.81,582.45,581.46,581.78,14183.0,570.9638,571.5919,570.6204,570.9344,14183.0
2024-08-21 09:55:00,581.74,582.32,581.6,582.1,15972.0,570.8951,571.4643,570.7577,571.2484,15972.0
2024-08-21 10:00:00,582.07,582.29,581.17,581.53,28160.0,571.219,571.4349,570.3358,570.689,28160.0
2024-08-21 10:05:00,581.53,581.53,580.76,580.77,29326.0,570.689,570.689,569.9334,569.9432,29326.0
2024-08-21 10:10:00,580.85,581.45,580.31,581.12,39597.0,570.0217,570.6105,569.4918,570.2867,39597.0
2024-08-21 10:15:00,581.05,581.61,580.88,581.27,18908.0,570.218,570.7676,570.0512,570.4339,18908.0
2024-08-21 10:20:00,581.46,581.95,581.27,581.94,6495.0,570.6204,571.1012,570.4339,571.0914,6495.0
2024-08-21 10:25:00,581.97,582.3,581.83,581.83,9194.0,571.1208,571.4447,570.9835,570.9835,9194.0
2024-08-21 10:30:00,582.13,582.22,581.71,582.09,3340.0,571.2779,571.3662,570.8657,571.2386,3340.0
2024-08-21 10:35:00,582.14,582.87,582.13,582.82,11735.0,571.2877,572.0041,571.2779,571.955,11735.0
2024-08-21 10:40:00,582.68,582.87,582.41,582.71,4098.0,571.8176,572.0041,571.5526,571.8471,4098.0
2024-08-21 10:45:00,582.82,582.82,581.75,581.89,6459.0,571.955,571.955,570.9049,571.0423,6459.0
2024-08-21 10:50:00,581.97,582.21,580.32,580.35,6239.0,571.1208,571.3564,569.5016,569.531,6239.0
2024-08-21 10:55:00,580.61,580.87,580.32,580.77,5425.0,569.7862,570.0414,569.5016,569.9432,5425.0
2024-08-21 11:00:00,580.77,580.91,580.34,580.63,9362.0,569.9432,570.0806,569.5212,569.8058,9362.0
2024-08-21 11:05:00,580.56,581.71,580.44,581.52,9502.0,569.7371,570.8657,569.6194,570.6792,9502.0
2024-08-21 11:10:00,581.52,582.09,581.17,582.09,4059.0,570.6792,571.2386,570.3358,571.2386,4059.0
2024-08-21 11:15:00,582.08,582.62,581.89,582.43,21666.0,571.2288,571.7587,571.0423,571.5723,21666.0
2024-08-21 11:20:00,582.42,582.62,582.29,582.4,9031.0,571.5625,571.7587,571.4349,571.5428,9031.0
2024-08-21 11:25:00,582.41,582.41,582.03,582.12,8971.0,571.5526,571.5526,571.1797,571.268,8971.0
2024-08-21 11:30:00,582.15,582.22,581.66,582.06,3432.0,571.2975,571.3662,570.8166,571.2092,3432.0
2024-08-21 11:35:00,582.2,582.56,582.2,582.36,8043.0,571.3466,571.6998,571.3466,571.5036,8043.0
2024-08-21 11:40:00,582.49,582.73,582.26,582.47,17318.0,571.6312,571.8667,571.4054,571.6115,17318.0
2024-08-21 11:45:00,582.5,582.68,582.02,582.06,13974.0,571.641,571.8176,571.1699,571.2092,13974.0
2024-08-21 11:50:00,582.05,582.26,581.77,581.86,2955.0,571.1994,571.4054,570.9246,571.0129,2955.0
2024-08-21 11:55:00,581.86,582.22,581.85,582.22,9080.0,571.0129,571.3662,571.0031,571.3662,9080.0
2024-08-21 12:00:00,582.16,582.18,581.88,581.88,6098.0,571.3073,571.3269,571.0325,571.0325,6098.0
2024-08-21 12:05:00,582.0,582.11,580.79,581.02,16986.0,571.1503,571.2582,569.9628,570.1886,16986.0
2024-08-21 12:10:00,580.9,581.13,580.33,580.59,17817.0,570.0708,570.2965,569.5114,569.7666,17817.0
2024-08-21 12:15:00,580.47,580.55,579.95,580.21,4942.0,569.6488,569.7273,569.1385,569.3937,4942.0
2024-08-21 12:20:00,580.28,580.53,580.06,580.5,5896.0,569.4624,569.7077,569.2465,569.6782,5896.0
2024-08-21 12:25:00,580.34,580.9,580.34,580.89,6151.0,569.5212,570.0708,569.5212,570.061,6151.0
2024-08-21 12:30:00,580.78,580.99,580.71,580.75,3912.0,569.953,570.1591,569.8843,569.9236,3912.0
2024-08-21 12:35:00,580.85,581.01,580.8,580.97,4773.0,570.0217,570.1787,569.9727,570.1395,4773.0
2024-08-21 12:40:00,580.96,580.96,580.6,580.6,3754.0,570.1297,570.1297,569.7764,569.7764,3754.0
2024-08-21 12:45:00,580.61,580.77,580.58,580.77,2826.0,569.7862,569.9432,569.7568,569.9432,2826.0
2024-08-21 12:50:00,580.78,580.96,580.72,580.96,2323.0,569.953,570.1297,569.8941,570.1297,2323.0
2024-08-21 12:55:00,580.95,581.02,580.81,581.02,1746.0,570.1199,570.1886,569.9825,570.1886,1746.0
2024-08-21 13:00:00,580.88,581.01,580.86,580.86,2264.0,570.0512,570.1787,570.0315,570.0315,2264.0
2024-08-21 13:05:00,580.87,580.87,580.59,580.69,2552.0,570.0414,570.0414,569.7666,569.8647,2552.0
2024-08-21 13:10:00,580.69,580.97,580.66,580.74,5941.0,569.8647,570.1395,569.8353,569.9138,5941.0
2024-08-21 13:15:00,580.65,580.82,580.65,580.81,2144.0,569.8255,569.9923,569.8255,569.9825,2144.0
2024-08-21 13:20:00,580.93,581.21,580.83,580.84,11456.0,570.1002,570.375,570.0021,570.0119,11456.0
2024-08-21 13:25:00,580.9,581.09,580.73,581.0,8851.0,570.0708,570.2573,569.904,570.1689,8851.0
2024-08-21 13:30:00,580.99,581.03,580.9,580.9,5117.0,570.1591,570.1984,570.0708,570.0708,5117.0
2024-08-21 13:35:00,580.9,580.99,580.64,580.64,2453.0,570.0708,570.1591,569.8156,569.8156,2453.0
2024-08-21 13:40:00,580.76,580.76,580.32,580.48,5389.0,569.9334,569.9334,569.5016,569.6586,5389.0
2024-08-21 13:45:00,580.41,580.63,580.22,580.24,7324.0,569.5899,569.8058,569.4035,569.4231,7324.0
2024-08-21 13:50:00,580.32,580.32,579.89,579.94,7018.0,569.5016,569.5016,569.0796,569.1287,7018.0
2024-08-21 13:55:00,579.97,580.08,579.72,580.0,4346.0,569.1581,569.2661,568.9128,569.1876,4346.0
2024-08-21 14:00:00,580.0,580.05,579.08,580.05,10221.0,569.1876,569.2366,568.2847,569.2366,10221.0
2024-08-21 14:05:00,579.96,580.0,579.85,579.92,4390.0,569.1483,569.1876,569.0404,569.1091,4390.0
2024-08-21 14:10:00,579.98,580.06,579.76,579.93,8622.0,569.1679,569.2465,568.952,569.1189,8622.0
2024-08-21 14:15:00,579.9,579.95,579.75,579.81,2249.0,569.0894,569.1385,568.9422,569.0011,2249.0
2024-08-21 14:20:00,579.81,579.92,579.51,579.73,2620.0,569.0011,569.1091,568.7067,568.9226,2620.0
2024-08-21 14:25:00,579.73,580.0,579.73,579.88,8241.0,568.9226,569.1876,568.9226,569.0698,8241.0
2024-08-21 14:30:00,579.93,580.0,579.71,579.81,9766.0,569.1189,569.1876,568.903,569.0011,9766.0
2024-08-21 14:35:00,579.81,579.86,579.4,579.41,10405.0,569.0011,569.0502,568.5988,568.6086,10405.0
2024-08-21 14:40:00,579.4,579.6,578.87,579.53,15997.0,568.5988,568.795,568.0786,568.7263,15997.0
2024-08-21 14:45:00,579.51,579.86,579.45,579.82,8763.0,568.7067,569.0502,568.6478,569.0109,8763.0
2024-08-21 14:50:00,579.84,580.05,579.76,579.94,8056.0,569.0306,569.2366,568.952,569.1287,8056.0
2024-08-21 14:55:00,579.94,580.0,579.78,579.86,2982.0,569.1287,569.1876,568.9717,569.0502,2982.0
2024-08-21 15:00:00,580.0,580.12,579.73,579.97,5076.0,569.1876,569.3053,568.9226,569.1581,5076.0
2024-08-21 15:05:00,579.94,580.0,579.71,579.84,6097.0,569.1287,569.1876,568.903,569.0306,6097.0
2024-08-21 15:10:00,579.9,580.02,579.83,580.0,5148.0,569.0894,569.2072,569.0207,569.1876,5148.0
2024-08-21 15:15:00,579.9,580.0,579.85,579.9,8429.0,569.0894,569.1876,569.0404,569.0894,8429.0
2024-08-21 15:20:00,579.9,579.91,579.51,579.81,5689.0,569.0894,569.0992,568.7067,569.0011,5689.0
2024-08-21 15:25:00,579.88,580.48,579.82,580.32,10701.0,569.0698,569.6586,569.0109,569.5016,10701.0
2024-08-21 15:30:00,580.24,580.24,579.79,579.9,3997.0,569.4231,569.4231,568.9815,569.0894,3997.0
2024-08-21 15:35:00,579.95,580.0,579.57,579.87,9549.0,569.1385,569.1876,568.7656,569.06,9549.0
2024-08-21 15:40:00,579.91,580.01,579.66,579.9,11242.0,569.0992,569.1974,568.8539,569.0894,11242.0
2024-08-21 15:45:00,579.9,580.02,579.55,579.71,10492.0,569.0894,569.2072,568.746,568.903,10492.0
2024-08-21 15:50:00,579.7,579.72,578.44,578.78,55672.0,568.8932,568.9128,567.6567,567.9903,55672.0
2024-08-21 15:55:00,578.77,578.96,577.43,577.91,54667.0,567.9805,568.167,566.6655,567.1365,54667.0
2024-08-22 09:30:00,579.25,582.95,578.59,582.93,39826.0,568.4516,572.0826,567.8039,572.0629,39826.0
2024-08-22 09:35:00,582.35,582.69,579.13,579.26,13412.0,571.4938,571.8274,568.3338,568.4614,13412.0
2024-08-22 09:40:00,579.1,579.72,578.64,578.73,7903.0,568.3043,568.9128,567.8529,567.9412,7903.0
2024-08-22 09:45:00,579.12,580.8,577.15,577.27,12190.0,568.324,569.9727,566.3907,566.5085,12190.0
2024-08-22 09:50:00,577.47,578.7,577.25,578.39,15528.0,566.7047,567.9118,566.4888,567.6076,15528.0
2024-08-22 09:55:00,578.48,578.48,577.32,577.75,11099.0,567.6959,567.6959,566.5575,566.9795,11099.0
2024-08-22 10:00:00,577.75,579.41,577.75,579.13,19897.0,566.9795,568.6086,566.9795,568.3338,19897.0
2024-08-22 10:05:00,578.99,579.24,577.25,577.25,15666.0,568.1964,568.4417,566.4888,566.4888,15666.0
2024-08-22 10:10:00,577.35,577.52,576.51,577.14,9750.0,566.587,566.7538,565.7626,566.3809,9750.0
2024-08-22 10:15:00,577.1,577.73,576.56,576.84,10432.0,566.3416,566.9599,565.8117,566.0865,10432.0
2024-08-22 10:20:00,576.78,577.25,576.02,576.38,20259.0,566.0276,566.4888,565.2818,565.6351,20259.0
2024-08-22 10:25:00,576.18,576.63,575.66,576.31,8156.0,565.4388,565.8804,564.9285,565.5664,8156.0
2024-08-22 10:30:00,576.31,576.76,575.77,575.8,18960.0,565.5664,566.008,565.0364,565.0659,18960.0
2024-08-22 10:35:00,575.8,576.26,575.65,575.83,32151.0,565.0659,565.5173,564.9187,565.0953,32151.0
2024-08-22 10:40:00,575.8,576.23,575.0,575.28,33710.0,565.0659,565.4879,564.2808,564.5556,33710.0
2024-08-22 10:45:00,575.38,575.9,574.18,574.18,10474.0,564.6537,565.164,563.4761,563.4761,10474.0
2024-08-22 10:50:00,574.25,575.35,574.11,575.35,6884.0,563.5448,564.6243,563.4074,564.6243,6884.0
2024-08-22 10:55:00,575.36,575.36,574.72,574.74,5487.0,564.6341,564.6341,564.006,564.0256,5487.0
2024-08-22 11:00:00,574.74,574.94,574.24,574.75,12661.0,564.0256,564.2219,563.5349,564.0354,12661.0
2024-08-22 11:05:00,574.75,574.79,573.7,573.71,6328.0,564.0354,564.0747,563.005,563.0148,6328.0
2024-08-22 11:10:00,573.67,574.35,573.16,573.5,11810.0,562.9756,563.6429,562.4751,562.8087,11810.0
2024-08-22 11:15:00,573.23,573.63,572.67,572.68,7266.0,562.5438,562.9363,561.9942,562.004,7266.0
2024-08-22 11:20:00,572.67,572.81,571.25,571.26,20265.0,561.9942,562.1316,560.6007,560.6105,20265.0
2024-08-22 11:25:00,571.52,571.55,570.82,571.07,15284.0,560.8657,560.8951,560.1787,560.424,15284.0
2024-08-22 11:30:00,570.77,572.92,570.71,572.92,17582.0,560.1296,562.2396,560.0708,562.2396,17582.0
2024-08-22 11:35:00,572.96,573.35,572.2,572.97,8160.0,562.2788,562.6615,561.533,562.2886,8160.0
2024-08-22 11:40:00,572.67,572.92,572.37,572.75,12350.0,561.9942,562.2396,561.6998,562.0727,12350.0
2024-08-22 11:45:00,572.79,572.99,571.78,572.4,20519.0,562.112,562.3083,561.1208,561.7293,20519.0
2024-08-22 11:50:00,572.37,572.44,571.86,572.18,2900.0,561.6998,561.7685,561.1993,561.5134,2900.0
2024-08-22 11:55:00,572.16,572.92,572.16,572.61,5420.0,561.4937,562.2396,561.4937,561.9353,5420.0
2024-08-22 12:00:00,572.37,572.98,572.31,572.75,4468.0,561.6998,562.2984,561.6409,562.0727,4468.0
2024-08-22 12:05:00,572.72,572.72,571.92,571.96,12006.0,562.0433,562.0433,561.2582,561.2975,12006.0
2024-08-22 12:10:00,572.18,572.4,572.14,572.39,1177.0,561.5134,561.7293,561.4741,561.7194,1177.0
2024-08-22 12:15:00,572.27,573.29,572.27,572.59,12120.0,561.6017,562.6027,561.6017,561.9157,12120.0
2024-08-22 12:20:00,572.46,572.79,572.29,572.3,2625.0,561.7881,562.112,561.6213,561.6311,2625.0
2024-08-22 12:25:00,572.31,572.93,572.15,572.84,5413.0,561.6409,562.2494,561.4839,562.161,5413.0
2024-08-22 12:30:00,572.89,574.11,572.89,573.97,4250.0,562.2101,563.4074,562.2101,563.27,4250.0
2024-08-22 12:35:00,573.97,574.18,573.59,573.59,5892.0,563.27,563.4761,562.8971,562.8971,5892.0
2024-08-22 12:40:00,573.56,573.7,572.73,572.81,6908.0,562.8676,563.005,562.0531,562.1316,6908.0
2024-08-22 12:45:00,572.98,573.19,572.7,572.71,4042.0,562.2984,562.5045,562.0237,562.0335,4042.0
2024-08-22 12:50:00,572.72,573.08,572.32,572.32,3595.0,562.0433,562.3966,561.6507,561.6507,3595.0
2024-08-22 12:55:00,572.32,572.32,571.81,572.18,6691.0,561.6507,561.6507,561.1502,561.5134,6691.0
2024-08-22 13:00:00,571.97,572.17,571.11,571.19,11547.0,561.3073,561.5035,560.4633,560.5418,11547.0
2024-08-22 13:05:00,570.92,571.46,570.62,571.34,7689.0,560.2768,560.8068,559.9824,560.689,7689.0
2024-08-22 13:10:00,571.14,571.46,570.88,571.44,3575.0,560.4927,560.8068,560.2376,560.7871,3575.0
2024-08-22 13:15:00,571.27,572.0,571.27,571.93,2105.0,560.6203,561.3367,560.6203,561.268,2105.0
2024-08-22 13:20:00,572.33,572.92,572.21,572.88,2700.0,561.6606,562.2396,561.5428,562.2003,2700.0
2024-08-22 13:25:00,572.87,572.87,572.15,572.29,2761.0,562.1905,562.1905,561.4839,561.6213,2761.0
2024-08-22 13:30:00,572.44,572.66,571.86,572.66,3777.0,561.7685,561.9844,561.1993,561.9844,3777.0
2024-08-22 13:35:00,572.48,573.11,572.29,573.11,4546.0,561.8078,562.426,561.6213,562.426,4546.0
2024-08-22 13:40:00,572.69,573.32,572.56,572.97,3871.0,562.0138,562.6321,561.8863,562.2886,3871.0
2024-08-22 13:45:00,572.94,573.15,572.8,572.81,500.0,562.2592,562.4653,562.1218,562.1316,500.0
2024-08-22 13:50:00,572.99,573.15,572.75,572.97,2948.0,562.3083,562.4653,562.0727,562.2886,2948.0
2024-08-22 13:55:00,572.65,572.67,572.07,572.28,3337.0,561.9746,561.9942,561.4054,561.6115,3337.0
2024-08-22 14:00:00,572.41,572.88,572.28,572.47,3209.0,561.7391,562.2003,561.6115,561.7979,3209.0
2024-08-22 14:05:00,572.47,572.6,571.97,572.48,6077.0,561.7979,561.9255,561.3073,561.8078,6077.0
2024-08-22 14:10:00,572.54,572.98,572.14,572.92,4502.0,561.8666,562.2984,561.4741,562.2396,4502.0
2024-08-22 14:15:00,573.11,573.3,572.73,573.29,3413.0,562.426,562.6125,562.0531,562.6027,3413.0
2024-08-22 14:20:00,573.36,573.51,573.15,573.24,16585.0,562.6714,562.8186,562.4653,562.5536,16585.0
2024-08-22 14:25:00,573.4,573.76,573.24,573.63,5512.0,562.7106,563.0639,562.5536,562.9363,5512.0
2024-08-22 14:30:00,573.82,574.15,573.56,574.15,3775.0,563.1228,563.4466,562.8676,563.4466,3775.0
2024-08-22 14:35:00,574.15,574.15,573.38,573.65,5343.0,563.4466,563.4466,562.691,562.9559,5343.0
2024-08-22 14:40:00,573.43,573.53,573.14,573.49,5026.0,562.74,562.8382,562.4555,562.7989,5026.0
2024-08-22 14:45:00,573.5,573.68,573.18,573.19,2790.0,562.8087,562.9854,562.4947,562.5045,2790.0
2024-08-22 14:50:00,573.17,573.64,573.17,573.52,5444.0,562.4849,562.9461,562.4849,562.8284,5444.0
2024-08-22 14:55:00,573.65,573.77,572.96,573.04,5513.0,562.9559,563.0737,562.2788,562.3573,5513.0
2024-08-22 15:00:00,573.15,573.91,573.06,573.6,28655.0,562.4653,563.2111,562.3769,562.9069,28655.0
2024-08-22 15:05:00,573.58,574.26,573.57,573.95,3753.0,562.8873,563.5546,562.8774,563.2504,3753.0
2024-08-22 15:10:00,574.04,574.28,573.93,574.09,4951.0,563.3387,563.5742,563.2307,563.3877,4951.0
2024-08-22 15:15:00,574.09,574.34,573.92,574.24,9527.0,563.3877,563.6331,563.2209,563.5349,9527.0
2024-08-22 15:20:00,573.99,574.26,573.88,574.13,6251.0,563.2896,563.5546,563.1817,563.427,6251.0
2024-08-22 15:25:00,573.88,575.28,573.76,575.27,12137.0,563.1817,564.5556,563.0639,564.5457,12137.0
2024-08-22 15:30:00,575.59,576.35,575.59,576.18,16255.0,564.8598,565.6056,564.8598,565.4388,16255.0
2024-08-22 15:35:00,576.18,576.18,575.67,576.08,16855.0,565.4388,565.4388,564.9383,565.3406,16855.0
2024-08-22 15:40:00,576.08,577.29,575.88,576.87,19341.0,565.3406,566.5281,565.1444,566.1159,19341.0
2024-08-22 15:45:00,576.93,577.99,576.81,577.96,25526.0,566.1748,567.215,566.057,567.1856,25526.0
2024-08-22 15:50:00,578.08,578.12,576.56,577.21,54415.0,567.3034,567.3426,565.8117,566.4496,54415.0
2024-08-22 15:55:00,577.32,579.25,577.18,578.8,142797.0,566.5575,568.4516,566.4201,568.0099,142797.0
2024-08-23 09:30:00,581.0,581.0,578.45,579.96,30091.0,570.1689,570.1689,567.6665,569.1483,30091.0
2024-08-23 09:35:00,580.26,580.26,578.95,578.99,6585.0,569.4427,569.4427,568.1571,568.1964,6585.0
2024-08-23 09:40:00,579.07,582.16,579.06,581.95,14893.0,568.2749,571.3073,568.2651,571.1012,14893.0
2024-08-23 09:45:00,582.4,582.56,581.0,581.49,15722.0,571.5428,571.6998,570.1689,570.6498,15722.0
2024-08-23 09:50:00,581.4,583.04,581.23,582.89,17010.0,570.5615,572.1709,570.3946,572.0237,17010.0
2024-08-23 09:55:00,582.88,582.9,582.1,582.89,7293.0,572.0139,572.0335,571.2484,572.0237,7293.0
2024-08-23 10:00:00,582.71,583.35,581.5,582.1,23069.0,571.8471,572.4751,570.6596,571.2484,23069.0
2024-08-23 10:05:00,581.98,582.56,581.71,582.26,10345.0,571.1307,571.6998,570.8657,571.4054,10345.0
2024-08-23 10:10:00,582.25,582.59,581.63,581.93,9743.0,571.3956,571.7293,570.7872,571.0816,9743.0
2024-08-23 10:15:00,582.19,582.45,581.81,581.99,21357.0,571.3367,571.5919,570.9638,571.1405,21357.0
2024-08-23 10:20:00,582.08,583.02,581.87,583.02,11471.0,571.2288,572.1513,571.0227,572.1513,11471.0
2024-08-23 10:25:00,583.32,583.32,582.72,583.1,6926.0,572.4457,572.4457,571.8569,572.2298,6926.0
2024-08-23 10:30:00,582.95,582.95,581.82,582.04,7122.0,572.0826,572.0826,570.9736,571.1895,7122.0
2024-08-23 10:35:00,582.06,582.37,581.82,582.1,19036.0,571.2092,571.5134,570.9736,571.2484,19036.0
2024-08-23 10:40:00,582.1,582.34,581.92,582.15,5420.0,571.2484,571.4839,571.0718,571.2975,5420.0
2024-08-23 10:45:00,582.15,582.35,581.23,581.71,14695.0,571.2975,571.4938,570.3946,570.8657,14695.0
2024-08-23 10:50:00,581.56,582.61,581.55,582.61,3991.0,570.7185,571.7489,570.7087,571.7489,3991.0
2024-08-23 10:55:00,582.61,583.01,582.36,582.64,9027.0,571.7489,572.1415,571.5036,571.7784,9027.0
2024-08-23 11:00:00,582.6,582.62,582.37,582.4,4238.0,571.7391,571.7587,571.5134,571.5428,4238.0
2024-08-23 11:05:00,582.58,582.81,581.97,582.19,4014.0,571.7195,571.9452,571.1208,571.3367,4014.0
2024-08-23 11:10:00,582.15,583.07,581.99,583.07,4158.0,571.2975,572.2003,571.1405,572.2003,4158.0
2024-08-23 11:15:00,583.38,583.99,583.01,583.37,10469.0,572.5046,573.1032,572.1415,572.4947,10469.0
2024-08-23 11:20:00,583.25,583.64,582.7,583.61,6017.0,572.377,572.7597,571.8372,572.7303,6017.0
2024-08-23 11:25:00,583.57,583.69,583.44,583.46,6976.0,572.691,572.8088,572.5634,572.5831,6976.0
2024-08-23 11:30:00,583.46,583.75,583.07,583.15,10401.0,572.5831,572.8677,572.2003,572.2788,10401.0
2024-08-23 11:35:00,583.38,583.44,582.99,583.27,6897.0,572.5046,572.5634,572.1218,572.3966,6897.0
2024-08-23 11:40:00,583.01,583.33,582.95,583.04,9234.0,572.1415,572.4555,572.0826,572.1709,9234.0
2024-08-23 11:45:00,583.04,583.12,582.09,582.62,20791.0,572.1709,572.2494,571.2386,571.7587,20791.0
2024-08-23 11:50:00,582.58,582.63,582.4,582.4,4475.0,571.7195,571.7685,571.5428,571.5428,4475.0
2024-08-23 11:55:00,582.5,583.19,582.01,582.1,22274.0,571.641,572.3181,571.1601,571.2484,22274.0
2024-08-23 12:00:00,581.98,582.18,581.95,582.05,7998.0,571.1307,571.3269,571.1012,571.1994,7998.0
2024-08-23 12:05:00,582.05,582.08,581.3,581.58,18734.0,571.1994,571.2288,570.4633,570.7381,18734.0
2024-08-23 12:10:00,581.71,582.4,581.37,582.06,29215.0,570.8657,571.5428,570.532,571.2092,29215.0
2024-08-23 12:15:00,582.16,582.19,581.27,581.5,8307.0,571.3073,571.3367,570.4339,570.6596,8307.0
2024-08-23 12:20:00,581.39,581.94,581.39,581.87,13701.0,570.5517,571.0914,570.5517,571.0227,13701.0
2024-08-23 12:25:00,581.89,581.97,581.27,581.4,10410.0,571.0423,571.1208,570.4339,570.5615,10410.0
2024-08-23 12:30:00,581.54,581.87,581.41,581.5,5875.0,570.6989,571.0227,570.5713,570.6596,5875.0
2024-08-23 12:35:00,581.64,582.0,581.64,581.94,7827.0,570.797,571.1503,570.797,571.0914,7827.0
2024-08-23 12:40:00,581.94,582.02,581.62,581.62,4921.0,571.0914,571.1699,570.7774,570.7774,4921.0
2024-08-23 12:45:00,581.38,581.52,580.98,581.09,3956.0,570.5418,570.6792,570.1493,570.2573,3956.0
2024-08-23 12:50:00,581.28,581.77,581.28,581.58,3583.0,570.4437,570.9246,570.4437,570.7381,3583.0
2024-08-23 12:55:00,581.73,581.97,581.51,581.51,8058.0,570.8853,571.1208,570.6694,570.6694,8058.0
2024-08-23 13:00:00,581.51,581.93,581.27,581.46,4721.0,570.6694,571.0816,570.4339,570.6204,4721.0
2024-08-23 13:05:00,581.37,581.93,581.36,581.84,6116.0,570.532,571.0816,570.5222,570.9933,6116.0
2024-08-23 13:10:00,582.19,582.38,581.95,582.38,1922.0,571.3367,571.5232,571.1012,571.5232,1922.0
2024-08-23 13:15:00,582.35,582.54,581.99,582.13,9430.0,571.4938,571.6802,571.1405,571.2779,9430.0
2024-08-23 13:20:00,582.18,582.67,582.18,582.32,8241.0,571.3269,571.8078,571.3269,571.4643,8241.0
2024-08-23 13:25:00,582.13,582.89,582.13,582.55,6426.0,571.2779,572.0237,571.2779,571.69,6426.0
2024-08-23 13:30:00,582.54,582.67,582.23,582.64,2944.0,571.6802,571.8078,571.376,571.7784,2944.0
2024-08-23 13:35:00,582.61,582.86,582.48,582.74,3117.0,571.7489,571.9943,571.6213,571.8765,3117.0
2024-08-23 13:40:00,582.75,583.15,582.74,582.89,6399.0,571.8863,572.2788,571.8765,572.0237,6399.0
2024-08-23 13:45:00,582.98,583.15,582.78,582.81,5161.0,572.112,572.2788,571.9157,571.9452,5161.0
2024-08-23 13:50:00,583.04,583.24,582.94,583.06,2865.0,572.1709,572.3672,572.0728,572.1905,2865.0
2024-08-23 13:55:00,582.91,583.04,582.78,583.04,5720.0,572.0433,572.1709,571.9157,572.1709,5720.0
2024-08-23 14:00:00,583.03,583.24,582.86,583.17,3552.0,572.1611,572.3672,571.9943,572.2985,3552.0
2024-08-23 14:05:00,583.35,583.5,582.79,583.07,20668.0,572.4751,572.6223,571.9256,572.2003,20668.0
2024-08-23 14:10:00,583.05,583.44,583.03,583.39,3416.0,572.1807,572.5634,572.1611,572.5144,3416.0
2024-08-23 14:15:00,583.39,583.79,583.34,583.48,6788.0,572.5144,572.9069,572.4653,572.6027,6788.0
2024-08-23 14:20:00,583.48,583.6,583.17,583.5,13977.0,572.6027,572.7205,572.2985,572.6223,13977.0
2024-08-23 14:25:00,583.58,583.58,583.06,583.51,9400.0,572.7008,572.7008,572.1905,572.6321,9400.0
2024-08-23 14:30:00,583.43,583.51,583.35,583.4,1802.0,572.5536,572.6321,572.4751,572.5242,1802.0
2024-08-23 14:35:00,583.4,583.64,583.34,583.64,9227.0,572.5242,572.7597,572.4653,572.7597,9227.0
2024-08-23 14:40:00,583.43,583.68,583.33,583.64,10474.0,572.5536,572.799,572.4555,572.7597,10474.0
2024-08-23 14:45:00,583.49,583.69,583.32,583.55,11044.0,572.6125,572.8088,572.4457,572.6714,11044.0
2024-08-23 14:50:00,583.5,583.69,583.46,583.61,6471.0,572.6223,572.8088,572.5831,572.7303,6471.0
2024-08-23 14:55:00,583.61,583.78,583.46,583.71,5200.0,572.7303,572.8971,572.5831,572.8284,5200.0
2024-08-23 15:00:00,583.72,583.84,583.54,583.73,8371.0,572.8382,572.956,572.6616,572.848,8371.0
2024-08-23 15:05:00,583.78,583.82,583.47,583.48,4601.0,572.8971,572.9364,572.5929,572.6027,4601.0
2024-08-23 15:10:00,583.43,583.63,583.34,583.5,3920.0,572.5536,572.7499,572.4653,572.6223,3920.0
2024-08-23 15:15:00,583.41,583.69,583.41,583.55,4909.0,572.534,572.8088,572.534,572.6714,4909.0
2024-08-23 15:20:00,583.62,583.87,583.4,583.74,3270.0,572.7401,572.9854,572.5242,572.8578,3270.0
2024-08-23 15:25:00,583.74,584.05,583.74,583.81,7766.0,572.8578,573.1621,572.8578,572.9265,7766.0
2024-08-23 15:30:00,583.92,584.34,583.74,583.82,10995.0,573.0345,573.4467,572.8578,572.9364,10995.0
2024-08-23 15:35:00,583.81,583.81,583.35,583.53,6287.0,572.9265,572.9265,572.4751,572.6518,6287.0
2024-08-23 15:40:00,583.56,583.87,583.45,583.45,8390.0,572.6812,572.9854,572.5733,572.5733,8390.0
2024-08-23 15:45:00,583.45,584.32,583.09,584.29,11381.0,572.5733,573.427,572.22,573.3976,11381.0
2024-08-23 15:50:00,584.36,584.69,583.75,584.49,24505.0,573.4663,573.7901,572.8677,573.5939,24505.0
2024-08-23 15:55:00,584.61,585.21,584.37,584.51,73207.0,573.7116,574.3004,573.4761,573.6135,73207.0
2024-08-26 09:30:00,588.05,591.26,586.92,590.32,66241.0,577.0875,580.2377,575.9786,579.3152,66241.0
2024-08-26 09:35:00,590.33,591.55,589.47,591.28,24740.0,579.325,580.5223,578.481,580.2573,24740.0
2024-08-26 09:40:00,591.22,591.6,590.75,591.35,11606.0,580.1984,580.5713,579.7372,580.326,11606.0
2024-08-26 09:45:00,591.5,591.58,590.69,591.17,22219.0,580.4732,580.5517,579.6783,580.1493,22219.0
2024-08-26 09:50:00,591.36,592.09,590.54,590.57,17110.0,580.3358,581.0522,579.5311,579.5605,17110.0
2024-08-26 09:55:00,590.34,590.34,588.9,589.56,16061.0,579.3348,579.3348,577.9217,578.5694,16061.0
2024-08-26 10:00:00,589.81,589.86,588.62,588.95,16541.0,578.8147,578.8638,577.6469,577.9707,16541.0
2024-08-26 10:05:00,589.01,589.01,587.43,587.83,19951.0,578.0296,578.0296,576.4791,576.8716,19951.0
2024-08-26 10:10:00,587.54,589.26,587.54,589.19,20273.0,576.587,578.2749,576.587,578.2062,20273.0
2024-08-26 10:15:00,589.19,589.35,588.37,588.5,11235.0,578.2062,578.3633,577.4015,577.5291,11235.0
2024-08-26 10:20:00,588.8,588.97,588.21,588.52,15599.0,577.8235,577.9904,577.2445,577.5487,15599.0
2024-08-26 10:25:00,588.31,588.82,587.69,588.69,11476.0,577.3427,577.8431,576.7342,577.7156,11476.0
2024-08-26 10:30:00,588.58,590.66,588.58,590.66,10255.0,577.6076,579.6488,577.6076,579.6488,10255.0
2024-08-26 10:35:00,590.38,590.66,589.65,589.93,6761.0,579.3741,579.6488,578.6577,578.9325,6761.0
2024-08-26 10:40:00,589.79,590.22,589.26,589.42,4702.0,578.7951,579.217,578.2749,578.432,4702.0
2024-08-26 10:45:00,589.19,589.4,588.09,588.23,5175.0,578.2062,578.4123,577.1268,577.2641,5175.0
2024-08-26 10:50:00,588.1,589.14,588.07,588.6,5654.0,577.1366,578.1572,577.1071,577.6272,5654.0
2024-08-26 10:55:00,588.6,589.01,588.48,588.92,2765.0,577.6272,578.0296,577.5095,577.9413,2765.0
2024-08-26 11:00:00,588.95,589.08,588.55,588.86,32942.0,577.9707,578.0983,577.5782,577.8824,32942.0
2024-08-26 11:05:00,589.07,589.07,588.56,588.73,2672.0,578.0885,578.0885,577.588,577.7548,2672.0
2024-08-26 11:10:00,588.73,588.85,588.43,588.62,2311.0,577.7548,577.8726,577.4604,577.6469,2311.0
2024-08-26 11:15:00,588.59,588.68,588.1,588.2,2446.0,577.6174,577.7058,577.1366,577.2347,2446.0
2024-08-26 11:20:00,588.2,588.2,586.51,587.13,5871.0,577.2347,577.2347,575.5762,576.1847,5871.0
2024-08-26 11:25:00,587.13,587.13,586.11,586.3,2994.0,576.1847,576.1847,575.1837,575.3701,2994.0
2024-08-26 11:30:00,586.1,586.41,585.74,585.96,5222.0,575.1739,575.4781,574.8206,575.0365,5222.0
2024-08-26 11:35:00,586.09,586.69,585.94,586.34,5236.0,575.164,575.7529,575.0168,575.4094,5236.0
2024-08-26 11:40:00,586.24,587.09,586.15,586.9,7640.0,575.3112,576.1454,575.2229,575.9589,7640.0
2024-08-26 11:45:00,586.93,586.93,586.33,586.85,3266.0,575.9884,575.9884,575.3996,575.9099,3266.0
2024-08-26 11:50:00,586.88,587.8,586.88,587.6,6417.0,575.9393,576.8422,575.9393,576.6459,6417.0
2024-08-26 11:55:00,587.63,587.63,586.91,587.12,3204.0,576.6753,576.6753,575.9688,576.1748,3204.0
2024-08-26 12:00:00,587.2,587.2,586.88,586.98,2475.0,576.2533,576.2533,575.9393,576.0374,2475.0
2024-08-26 12:05:00,587.06,587.37,586.97,587.05,3784.0,576.116,576.4202,576.0276,576.1061,3784.0
2024-08-26 12:10:00,586.83,587.01,586.53,586.68,6316.0,575.8902,576.0669,575.5958,575.743,6316.0
2024-08-26 12:15:00,586.68,586.77,586.33,586.47,2922.0,575.743,575.8314,575.3996,575.537,2922.0
2024-08-26 12:20:00,586.34,586.66,586.27,586.27,4452.0,575.4094,575.7234,575.3407,575.3407,4452.0
2024-08-26 12:25:00,586.04,586.39,585.97,586.32,4776.0,575.115,575.4584,575.0463,575.3898,4776.0
2024-08-26 12:30:00,586.38,586.52,586.15,586.2,4447.0,575.4486,575.586,575.2229,575.272,4447.0
2024-08-26 12:35:00,586.23,586.36,585.9,586.36,4242.0,575.3014,575.429,574.9776,575.429,4242.0
2024-08-26 12:40:00,586.18,586.46,586.17,586.39,2933.0,575.2524,575.5271,575.2425,575.4584,2933.0
2024-08-26 12:45:00,586.34,586.8,586.34,586.76,3543.0,575.4094,575.8608,575.4094,575.8215,3543.0
2024-08-26 12:50:00,586.76,587.74,586.76,587.63,9179.0,575.8215,576.7833,575.8215,576.6753,9179.0
2024-08-26 12:55:00,587.6,587.84,587.45,587.75,3991.0,576.6459,576.8814,576.4987,576.7931,3991.0
2024-08-26 13:00:00,587.68,588.07,587.38,588.07,7204.0,576.7244,577.1071,576.43,577.1071,7204.0
2024-08-26 13:05:00,588.06,588.06,587.55,587.89,2129.0,577.0973,577.0973,576.5968,576.9305,2129.0
2024-08-26 13:10:00,587.75,588.19,587.75,587.89,7903.0,576.7931,577.2249,576.7931,576.9305,7903.0
2024-08-26 13:15:00,587.67,587.78,587.4,587.74,3091.0,576.7146,576.8225,576.4496,576.7833,3091.0
2024-08-26 13:20:00,587.5,587.84,587.5,587.69,2841.0,576.5478,576.8814,576.5478,576.7342,2841.0
2024-08-26 13:25:00,587.7,587.8,587.29,587.37,3442.0,576.744,576.8422,576.3417,576.4202,3442.0
2024-08-26 13:30:00,587.21,587.56,587.07,587.26,5145.0,576.2632,576.6066,576.1258,576.3122,5145.0
2024-08-26 13:35:00,587.3,587.3,586.37,586.59,3581.0,576.3515,576.3515,575.4388,575.6547,3581.0
2024-08-26 13:40:00,586.47,586.58,586.26,586.43,1939.0,575.537,575.6449,575.3309,575.4977,1939.0
2024-08-26 13:45:00,586.65,586.65,585.95,586.13,2832.0,575.7136,575.7136,575.0267,575.2033,2832.0
2024-08-26 13:50:00,586.18,586.22,585.82,585.98,3613.0,575.2524,575.2916,574.8991,575.0561,3613.0
2024-08-26 13:55:00,586.2,586.32,585.84,585.84,1729.0,575.272,575.3898,574.9187,574.9187,1729.0
2024-08-26 14:00:00,585.91,586.71,585.9,586.58,2368.0,574.9874,575.7725,574.9776,575.6449,2368.0
2024-08-26 14:05:00,586.62,586.72,586.48,586.48,2699.0,575.6842,575.7823,575.5468,575.5468,2699.0
2024-08-26 14:10:00,586.47,586.83,586.38,586.83,3019.0,575.537,575.8902,575.4486,575.8902,3019.0
2024-08-26 14:15:00,586.63,586.9,586.6,586.67,4060.0,575.694,575.9589,575.6645,575.7332,4060.0
2024-08-26 14:20:00,586.72,586.92,586.69,586.8,3647.0,575.7823,575.9786,575.7529,575.8608,3647.0
2024-08-26 14:25:00,586.78,586.87,586.54,586.64,4151.0,575.8412,575.9295,575.6057,575.7038,4151.0
2024-08-26 14:30:00,586.72,586.87,586.63,586.85,2820.0,575.7823,575.9295,575.694,575.9099,2820.0
2024-08-26 14:35:00,586.85,586.92,586.59,586.73,4007.0,575.9099,575.9786,575.6547,575.7921,4007.0
2024-08-26 14:40:00,586.66,587.22,586.65,587.22,3017.0,575.7234,576.273,575.7136,576.273,3017.0
2024-08-26 14:45:00,587.29,587.37,586.93,586.99,2732.0,576.3417,576.4202,575.9884,576.0473,2732.0
2024-08-26 14:50:00,586.88,586.97,586.2,586.27,4027.0,575.9393,576.0276,575.272,575.3407,4027.0
2024-08-26 14:55:00,586.31,586.8,586.31,586.63,6719.0,575.3799,575.8608,575.3799,575.694,6719.0
2024-08-26 15:00:00,586.71,586.85,586.48,586.49,7636.0,575.7725,575.9099,575.5468,575.5566,7636.0
2024-08-26 15:05:00,586.47,586.59,586.09,586.11,5630.0,575.537,575.6547,575.164,575.1837,5630.0
2024-08-26 15:10:00,586.25,586.45,586.17,586.36,8442.0,575.3211,575.5173,575.2425,575.429,8442.0
2024-08-26 15:15:00,586.33,586.63,586.33,586.51,10002.0,575.3996,575.694,575.3996,575.5762,10002.0
2024-08-26 15:20:00,586.57,586.64,586.25,586.39,9416.0,575.6351,575.7038,575.3211,575.4584,9416.0
2024-08-26 15:25:00,586.39,586.62,586.13,586.13,5894.0,575.4584,575.6842,575.2033,575.2033,5894.0
2024-08-26 15:30:00,586.26,586.7,586.26,586.6,6177.0,575.3309,575.7627,575.3309,575.6645,6177.0
2024-08-26 15:35:00,586.67,586.76,586.4,586.76,7153.0,575.7332,575.8215,575.4683,575.8215,7153.0
2024-08-26 15:40:00,586.81,587.23,586.55,586.74,7319.0,575.8706,576.2828,575.6155,575.8019,7319.0
2024-08-26 15:45:00,586.93,587.25,586.93,587.01,9389.0,575.9884,576.3024,575.9884,576.0669,9389.0
2024-08-26 15:50:00,587.11,587.53,586.11,586.53,13179.0,576.165,576.5772,575.1837,575.5958,13179.0
2024-08-26 15:55:00,586.54,587.32,586.14,587.09,55788.0,575.6057,576.3711,575.2131,576.1454,55788.0
2024-08-27 09:30:00,589.47,591.0,588.55,589.36,48230.0,578.481,579.9825,577.5782,578.3731,48230.0
2024-08-27 09:35:00,588.73,588.77,587.49,588.13,6266.0,577.7548,577.7941,576.5379,577.166,6266.0
2024-08-27 09:40:00,588.62,589.76,588.5,589.39,6300.0,577.6469,578.7656,577.5291,578.4025,6300.0
2024-08-27 09:45:00,589.39,590.88,589.39,590.88,17040.0,578.4025,579.8647,578.4025,579.8647,17040.0
2024-08-27 09:50:00,590.9,591.89,590.5,591.43,23197.0,579.8844,580.8559,579.4918,580.4045,23197.0
2024-08-27 09:55:00,591.02,591.63,590.84,591.19,12253.0,580.0021,580.6008,579.8255,580.169,12253.0
2024-08-27 10:00:00,591.24,591.44,590.66,591.12,13151.0,580.218,580.4143,579.6488,580.1003,13151.0
2024-08-27 10:05:00,591.2,592.34,591.2,591.37,10208.0,580.1788,581.2975,580.1788,580.3456,10208.0
2024-08-27 10:10:00,591.28,591.28,589.11,589.37,8811.0,580.2573,580.2573,578.1277,578.3829,8811.0
2024-08-27 10:15:00,589.21,589.38,588.26,588.26,5093.0,578.2259,578.3927,577.2936,577.2936,5093.0
2024-08-27 10:20:00,588.31,589.4,588.29,588.73,10490.0,577.3427,578.4123,577.323,577.7548,10490.0
2024-08-27 10:25:00,588.75,589.08,588.17,588.74,8806.0,577.7745,578.0983,577.2053,577.7646,8806.0
2024-08-27 10:30:00,588.38,588.81,588.18,588.72,4937.0,577.4113,577.8333,577.2151,577.745,4937.0
2024-08-27 10:35:00,588.44,589.4,588.28,588.28,12531.0,577.4702,578.4123,577.3132,577.3132,12531.0
2024-08-27 10:40:00,588.63,588.9,588.37,588.61,4847.0,577.6567,577.9217,577.4015,577.6371,4847.0
2024-08-27 10:45:00,588.65,588.65,587.27,587.5,11430.0,577.6763,577.6763,576.322,576.5478,11430.0
2024-08-27 10:50:00,587.14,587.46,586.99,587.13,5038.0,576.1945,576.5085,576.0473,576.1847,5038.0
2024-08-27 10:55:00,587.21,587.29,586.74,586.83,4460.0,576.2632,576.3417,575.8019,575.8902,4460.0
2024-08-27 11:00:00,587.06,587.29,586.73,587.01,7524.0,576.116,576.3417,575.7921,576.0669,7524.0
2024-08-27 11:05:00,587.01,587.26,586.59,586.81,15571.0,576.0669,576.3122,575.6547,575.8706,15571.0
2024-08-27 11:10:00,586.99,586.99,586.25,586.25,3601.0,576.0473,576.0473,575.3211,575.3211,3601.0
2024-08-27 11:15:00,586.25,586.25,585.3,585.32,8839.0,575.3211,575.3211,574.3888,574.4084,8839.0
2024-08-27 11:20:00,585.62,585.62,584.08,584.08,8039.0,574.7028,574.7028,573.1915,573.1915,8039.0
2024-08-27 11:25:00,584.15,584.97,583.84,584.53,14418.0,573.2602,574.0649,572.956,573.6331,14418.0
2024-08-27 11:30:00,584.32,584.45,584.07,584.23,4746.0,573.427,573.5546,573.1817,573.3387,4746.0
2024-08-27 11:35:00,584.22,584.51,584.15,584.37,5632.0,573.3289,573.6135,573.2602,573.4761,5632.0
2024-08-27 11:40:00,584.34,584.59,583.78,584.45,16400.0,573.4467,573.692,572.8971,573.5546,16400.0
2024-08-27 11:45:00,584.35,584.76,584.35,584.62,4637.0,573.4565,573.8588,573.4565,573.7214,4637.0
2024-08-27 11:50:00,584.71,585.81,584.63,585.04,33661.0,573.8098,574.8893,573.7313,574.1336,33661.0
2024-08-27 11:55:00,585.04,585.48,585.03,585.13,5285.0,574.1336,574.5654,574.1238,574.2219,5285.0
2024-08-27 12:00:00,585.2,585.29,584.37,584.57,11362.0,574.2906,574.379,573.4761,573.6724,11362.0
2024-08-27 12:05:00,584.56,584.77,584.33,584.57,5718.0,573.6626,573.8686,573.4369,573.6724,5718.0
2024-08-27 12:10:00,584.6,585.28,584.6,585.09,10661.0,573.7018,574.3691,573.7018,574.1827,10661.0
2024-08-27 12:15:00,585.23,585.28,584.71,584.93,18407.0,574.3201,574.3691,573.8098,574.0257,18407.0
2024-08-27 12:20:00,585.0,585.12,584.66,584.67,6382.0,574.0944,574.2121,573.7607,573.7705,6382.0
2024-08-27 12:25:00,584.75,585.07,584.71,585.07,4535.0,573.849,574.1631,573.8098,574.1631,4535.0
2024-08-27 12:30:00,585.04,585.36,585.0,585.36,2630.0,574.1336,574.4476,574.0944,574.4476,2630.0
2024-08-27 12:35:00,585.26,585.47,585.26,585.4,3241.0,574.3495,574.5556,574.3495,574.4869,3241.0
2024-08-27 12:40:00,585.39,585.55,585.29,585.38,1407.0,574.4771,574.6341,574.379,574.4673,1407.0
2024-08-27 12:45:00,584.95,585.68,584.95,585.47,3352.0,574.0453,574.7617,574.0453,574.5556,3352.0
2024-08-27 12:50:00,585.62,585.9,585.51,585.55,2842.0,574.7028,574.9776,574.5949,574.6341,2842.0
2024-08-27 12:55:00,585.74,586.3,585.58,586.24,3152.0,574.8206,575.3701,574.6635,575.3112,3152.0
2024-08-27 13:00:00,586.24,586.64,586.13,586.63,7297.0,575.3112,575.7038,575.2033,575.694,7297.0
2024-08-27 13:05:00,586.62,587.22,586.42,587.03,13135.0,575.6842,576.273,575.4879,576.0865,13135.0
2024-08-27 13:10:00,586.9,587.0,586.7,586.82,2107.0,575.9589,576.0571,575.7627,575.8804,2107.0
2024-08-27 13:15:00,586.82,587.03,586.63,586.85,3018.0,575.8804,576.0865,575.694,575.9099,3018.0
2024-08-27 13:20:00,586.85,586.85,586.52,586.52,645.0,575.9099,575.9099,575.586,575.586,645.0
2024-08-27 13:25:00,586.65,586.78,586.38,586.72,3276.0,575.7136,575.8412,575.4486,575.7823,3276.0
2024-08-27 13:30:00,586.69,586.88,586.64,586.76,1444.0,575.7529,575.9393,575.7038,575.8215,1444.0
2024-08-27 13:35:00,586.76,587.05,586.76,586.92,4340.0,575.8215,576.1061,575.8215,575.9786,4340.0
2024-08-27 13:40:00,586.75,586.96,586.75,586.84,2264.0,575.8117,576.0178,575.8117,575.9001,2264.0
2024-08-27 13:45:00,586.88,586.93,586.36,586.36,2036.0,575.9393,575.9884,575.429,575.429,2036.0
2024-08-27 13:50:00,586.56,586.64,586.32,586.57,2806.0,575.6253,575.7038,575.3898,575.6351,2806.0
2024-08-27 13:55:00,586.41,586.41,586.25,586.26,1307.0,575.4781,575.4781,575.3211,575.3309,1307.0
2024-08-27 14:00:00,586.1,586.4,586.04,586.37,3663.0,575.1739,575.4683,575.115,575.4388,3663.0
2024-08-27 14:05:00,586.43,586.83,586.43,586.68,2568.0,575.4977,575.8902,575.4977,575.743,2568.0
2024-08-27 14:10:00,586.7,586.94,586.61,586.78,2982.0,575.7627,575.9982,575.6743,575.8412,2982.0
2024-08-27 14:15:00,586.92,587.0,586.72,586.73,4802.0,575.9786,576.0571,575.7823,575.7921,4802.0
2024-08-27 14:20:00,586.86,586.86,586.5,586.54,2932.0,575.9197,575.9197,575.5664,575.6057,2932.0
2024-08-27 14:25:00,586.64,586.7,586.48,586.56,1905.0,575.7038,575.7627,575.5468,575.6253,1905.0
2024-08-27 14:30:00,586.55,586.94,586.42,586.88,3342.0,575.6155,575.9982,575.4879,575.9393,3342.0
2024-08-27 14:35:00,587.03,587.14,586.8,586.83,4670.0,576.0865,576.1945,575.8608,575.8902,4670.0
2024-08-27 14:40:00,586.9,586.99,586.67,586.87,3085.0,575.9589,576.0473,575.7332,575.9295,3085.0
2024-08-27 14:45:00,586.88,587.0,586.73,586.75,2296.0,575.9393,576.0571,575.7921,575.8117,2296.0
2024-08-27 14:50:00,586.65,587.07,586.65,586.94,4017.0,575.7136,576.1258,575.7136,575.9982,4017.0
2024-08-27 14:55:00,586.99,587.27,586.97,586.98,3683.0,576.0473,576.322,576.0276,576.0374,3683.0
2024-08-27 15:00:00,586.82,586.94,586.7,586.74,3376.0,575.8804,575.9982,575.7627,575.8019,3376.0
2024-08-27 15:05:00,586.64,586.95,586.64,586.95,2611.0,575.7038,576.008,575.7038,576.008,2611.0
2024-08-27 15:10:00,586.94,587.07,586.79,586.79,3230.0,575.9982,576.1258,575.851,575.851,3230.0
2024-08-27 15:15:00,586.82,587.13,586.73,586.98,3178.0,575.8804,576.1847,575.7921,576.0374,3178.0
2024-08-27 15:20:00,586.86,587.03,586.81,586.89,2443.0,575.9197,576.0865,575.8706,575.9491,2443.0
2024-08-27 15:25:00,586.78,587.16,586.78,586.95,3453.0,575.8412,576.2141,575.8412,576.008,3453.0
2024-08-27 15:30:00,587.02,587.6,587.01,587.53,5195.0,576.0767,576.6459,576.0669,576.5772,5195.0
2024-08-27 15:35:00,587.55,587.56,587.22,587.26,5505.0,576.5968,576.6066,576.273,576.3122,5505.0
2024-08-27 15:40:00,587.24,587.43,586.85,587.32,7352.0,576.2926,576.4791,575.9099,576.3711,7352.0
2024-08-27 15:45:00,587.33,587.37,587.01,587.37,5482.0,576.3809,576.4202,576.0669,576.4202,5482.0
2024-08-27 15:50:00,587.49,587.81,587.18,587.2,11079.0,576.5379,576.852,576.2337,576.2533,11079.0
2024-08-27 15:55:00,587.1,587.7,586.76,587.16,45643.0,576.1552,576.744,575.8215,576.2141,45643.0
2024-08-28 09:30:00,589.01,590.0,587.35,587.46,30440.0,578.0296,579.0011,576.4006,576.5085,30440.0
2024-08-28 09:35:00,587.46,588.31,587.0,588.08,5792.0,576.5085,577.3427,576.0571,577.1169,5792.0
2024-08-28 09:40:00,588.22,588.41,587.42,587.56,21249.0,577.2543,577.4408,576.4692,576.6066,21249.0
2024-08-28 09:45:00,587.48,588.14,586.65,587.19,47446.0,576.5281,577.1758,575.7136,576.2435,47446.0
2024-08-28 09:50:00,587.36,589.05,587.18,588.8,13835.0,576.4104,578.0689,576.2337,577.8235,13835.0
2024-08-28 09:55:00,589.05,589.63,588.68,589.42,8641.0,578.0689,578.638,577.7058,578.432,8641.0
2024-08-28 10:00:00,589.61,591.25,589.46,590.53,10605.0,578.6184,580.2278,578.4712,579.5213,10605.0
2024-08-28 10:05:00,590.69,592.37,590.69,591.76,19096.0,579.6783,581.327,579.6783,580.7283,19096.0
2024-08-28 10:10:00,591.44,592.32,591.44,592.14,8707.0,580.4143,581.2779,580.4143,581.1013,8707.0
2024-08-28 10:15:00,592.14,592.84,591.55,591.71,24040.0,581.1013,581.7882,580.5223,580.6793,24040.0
2024-08-28 10:20:00,591.54,592.0,591.19,591.19,15079.0,580.5124,580.9639,580.169,580.169,15079.0
2024-08-28 10:25:00,591.36,592.02,590.78,591.29,11154.0,580.3358,580.9835,579.7666,580.2671,11154.0
2024-08-28 10:30:00,591.08,592.14,591.08,591.11,8253.0,580.061,581.1013,580.061,580.0905,8253.0
2024-08-28 10:35:00,591.3,591.54,591.11,591.5,5715.0,580.2769,580.5124,580.0905,580.4732,5715.0
2024-08-28 10:40:00,591.38,591.42,590.72,590.86,19937.0,580.3554,580.3947,579.7077,579.8451,19937.0
2024-08-28 10:45:00,590.6,591.04,590.05,590.67,7323.0,579.59,580.0218,579.0502,579.6587,7323.0
2024-08-28 10:50:00,590.5,590.88,590.39,590.53,6398.0,579.4918,579.8647,579.3839,579.5213,6398.0
2024-08-28 10:55:00,590.53,591.13,590.37,590.92,4573.0,579.5213,580.1101,579.3643,579.904,4573.0
2024-08-28 11:00:00,591.15,591.75,590.88,591.11,8010.0,580.1297,580.7185,579.8647,580.0905,8010.0
2024-08-28 11:05:00,591.11,592.03,591.09,591.76,4309.0,580.0905,580.9933,580.0708,580.7283,4309.0
2024-08-28 11:10:00,591.76,592.14,591.32,591.63,12646.0,580.7283,581.1013,580.2965,580.6008,12646.0
2024-08-28 11:15:00,591.33,591.85,590.85,591.01,4711.0,580.3064,580.8167,579.8353,579.9923,4711.0
2024-08-28 11:20:00,591.01,591.02,589.96,590.06,12321.0,579.9923,580.0021,578.9619,579.06,12321.0
2024-08-28 11:25:00,589.94,590.37,589.58,590.02,9528.0,578.9423,579.3643,578.589,579.0208,9528.0
2024-08-28 11:30:00,589.83,590.03,588.63,589.17,14121.0,578.8343,579.0306,577.6567,578.1866,14121.0
2024-08-28 11:35:00,589.05,589.24,588.74,588.77,5273.0,578.0689,578.2553,577.7646,577.7941,5273.0
2024-08-28 11:40:00,588.6,588.94,588.11,588.19,5404.0,577.6272,577.9609,577.1464,577.2249,5404.0
2024-08-28 11:45:00,588.28,588.28,587.65,587.65,2547.0,577.3132,577.3132,576.695,576.695,2547.0
2024-08-28 11:50:00,587.25,587.58,586.8,586.9,15532.0,576.3024,576.6263,575.8608,575.9589,15532.0
2024-08-28 11:55:00,586.98,587.74,586.83,587.74,5104.0,576.0374,576.7833,575.8902,576.7833,5104.0
2024-08-28 12:00:00,587.46,588.0,587.37,587.86,4266.0,576.5085,577.0384,576.4202,576.901,4266.0
2024-08-28 12:05:00,587.92,587.92,586.83,586.83,6131.0,576.9599,576.9599,575.8902,575.8902,6131.0
2024-08-28 12:10:00,586.9,587.4,586.79,587.09,17699.0,575.9589,576.4496,575.851,576.1454,17699.0
2024-08-28 12:15:00,586.75,587.03,586.63,586.8,3675.0,575.8117,576.0865,575.694,575.8608,3675.0
2024-08-28 12:20:00,586.84,586.96,586.52,586.62,3302.0,575.9001,576.0178,575.586,575.6842,3302.0
2024-08-28 12:25:00,586.57,586.85,586.45,586.45,4783.0,575.6351,575.9099,575.5173,575.5173,4783.0
2024-08-28 12:30:00,586.44,586.6,586.33,586.6,3716.0,575.5075,575.6645,575.3996,575.6645,3716.0
2024-08-28 12:35:00,586.54,586.56,586.39,586.39,732.0,575.6057,575.6253,575.4584,575.4584,732.0
2024-08-28 12:40:00,586.29,586.62,586.24,586.52,3574.0,575.3603,575.6842,575.3112,575.586,3574.0
2024-08-28 12:45:00,586.7,587.18,586.6,587.18,3377.0,575.7627,576.2337,575.6645,576.2337,3377.0
2024-08-28 12:50:00,586.97,587.0,586.65,586.65,2081.0,576.0276,576.0571,575.7136,575.7136,2081.0
2024-08-28 12:55:00,586.94,587.08,586.8,586.87,2869.0,575.9982,576.1356,575.8608,575.9295,2869.0
2024-08-28 13:00:00,587.1,587.68,587.1,587.49,3963.0,576.1552,576.7244,576.1552,576.5379,3963.0
2024-08-28 13:05:00,587.48,587.6,587.35,587.52,1007.0,576.5281,576.6459,576.4006,576.5674,1007.0
2024-08-28 13:10:00,587.52,587.75,587.15,587.15,3301.0,576.5674,576.7931,576.2043,576.2043,3301.0
2024-08-28 13:15:00,587.21,587.22,586.95,587.07,1420.0,576.2632,576.273,576.008,576.1258,1420.0
2024-08-28 13:20:00,587.08,587.08,586.55,586.55,1500.0,576.1356,576.1356,575.6155,575.6155,1500.0
2024-08-28 13:25:00,586.61,586.7,586.03,586.08,3555.0,575.6743,575.7627,575.1052,575.1542,3555.0
2024-08-28 13:30:00,586.09,586.63,586.06,586.27,4197.0,575.164,575.694,575.1346,575.3407,4197.0
2024-08-28 13:35:00,586.26,586.76,586.26,586.5,3786.0,575.3309,575.8215,575.3309,575.5664,3786.0
2024-08-28 13:40:00,586.36,586.54,585.96,586.09,1983.0,575.429,575.6057,575.0365,575.164,1983.0
2024-08-28 13:45:00,586.2,586.2,585.39,585.39,2203.0,575.272,575.272,574.4771,574.4771,2203.0
2024-08-28 13:50:00,585.64,585.7,585.0,585.04,2563.0,574.7224,574.7813,574.0944,574.1336,2563.0
2024-08-28 13:55:00,585.02,585.03,584.35,584.36,3041.0,574.114,574.1238,573.4565,573.4663,3041.0
2024-08-28 14:00:00,584.35,584.6,583.97,584.18,5202.0,573.4565,573.7018,573.0836,573.2896,5202.0
2024-08-28 14:05:00,584.34,585.09,584.04,585.09,4197.0,573.4467,574.1827,573.1523,574.1827,4197.0
2024-08-28 14:10:00,585.1,585.4,584.9,585.05,2209.0,574.1925,574.4869,573.9962,574.1434,2209.0
2024-08-28 14:15:00,585.29,585.29,584.62,584.93,1747.0,574.379,574.379,573.7214,574.0257,1747.0
2024-08-28 14:20:00,584.88,585.07,584.77,584.89,3606.0,573.9766,574.1631,573.8686,573.9864,3606.0
2024-08-28 14:25:00,584.88,584.89,584.21,584.27,3255.0,573.9766,573.9864,573.3191,573.378,3255.0
2024-08-28 14:30:00,584.44,584.63,583.99,584.0,2884.0,573.5448,573.7313,573.1032,573.113,2884.0
2024-08-28 14:35:00,583.99,584.29,583.87,584.12,5443.0,573.1032,573.3976,572.9854,573.2308,5443.0
2024-08-28 14:40:00,584.18,584.7,584.12,584.65,5603.0,573.2896,573.8,573.2308,573.7509,5603.0
2024-08-28 14:45:00,584.6,584.77,584.38,584.38,3926.0,573.7018,573.8686,573.4859,573.4859,3926.0
2024-08-28 14:50:00,584.51,585.33,584.49,585.32,6592.0,573.6135,574.4182,573.5939,574.4084,6592.0
2024-08-28 14:55:00,585.25,586.53,585.25,586.47,4308.0,574.3397,575.5958,574.3397,575.537,4308.0
2024-08-28 15:00:00,586.46,586.77,586.1,586.38,7808.0,575.5271,575.8314,575.1739,575.4486,7808.0
2024-08-28 15:05:00,586.3,586.61,585.43,585.43,5607.0,575.3701,575.6743,574.5163,574.5163,5607.0
2024-08-28 15:10:00,585.46,585.76,585.14,585.44,8100.0,574.5458,574.8402,574.2318,574.5262,8100.0
2024-08-28 15:15:00,585.42,585.78,585.36,585.73,3940.0,574.5065,574.8598,574.4476,574.8108,3940.0
2024-08-28 15:20:00,585.76,586.36,585.69,586.36,5411.0,574.8402,575.429,574.7715,575.429,5411.0
2024-08-28 15:25:00,586.5,586.67,586.31,586.67,6765.0,575.5664,575.7332,575.3799,575.7332,6765.0
2024-08-28 15:30:00,586.74,587.16,586.71,586.71,11181.0,575.8019,576.2141,575.7725,575.7725,11181.0
2024-08-28 15:35:00,586.66,586.89,586.34,586.84,9695.0,575.7234,575.9491,575.4094,575.9001,9695.0
2024-08-28 15:40:00,586.89,587.69,586.84,587.69,12758.0,575.9491,576.7342,575.9001,576.7342,12758.0
2024-08-28 15:45:00,587.58,588.47,587.58,588.05,15116.0,576.6263,577.4997,576.6263,577.0875,15116.0
2024-08-28 15:50:00,588.34,589.17,588.09,588.58,30346.0,577.3721,578.1866,577.1268,577.6076,30346.0
2024-08-28 15:55:00,588.71,589.67,588.14,588.64,62318.0,577.7352,578.6773,577.1758,577.6665,62318.0
2024-08-29 09:30:00,590.68,590.9,586.0,587.77,42962.0,579.6685,579.8844,575.0757,576.8127,42962.0
2024-08-29 09:35:00,587.95,588.05,586.71,587.59,14067.0,576.9894,577.0875,575.7725,576.6361,14067.0
2024-08-29 09:40:00,587.4,588.48,587.18,588.21,9043.0,576.4496,577.5095,576.2337,577.2445,9043.0
2024-08-29 09:45:00,588.21,588.21,585.69,586.07,10319.0,577.2445,577.2445,574.7715,575.1444,10319.0
2024-08-29 09:50:00,585.95,585.95,584.53,584.83,24385.0,575.0267,575.0267,573.6331,573.9275,24385.0
2024-08-29 09:55:00,584.83,585.48,584.37,584.8,21024.0,573.9275,574.5654,573.4761,573.8981,21024.0
2024-08-29 10:00:00,585.01,585.98,584.5,585.6,27728.0,574.1042,575.0561,573.6037,574.6832,27728.0
2024-08-29 10:05:00,585.65,585.73,584.59,585.17,11000.0,574.7322,574.8108,573.692,574.2612,11000.0
2024-08-29 10:10:00,585.19,586.16,584.74,586.16,11995.0,574.2808,575.2327,573.8392,575.2327,11995.0
2024-08-29 10:15:00,586.3,587.21,586.19,587.2,12048.0,575.3701,576.2632,575.2622,576.2533,12048.0
2024-08-29 10:20:00,586.96,587.91,586.93,587.83,7229.0,576.0178,576.9501,575.9884,576.8716,7229.0
2024-08-29 10:25:00,587.83,589.34,587.83,588.93,15998.0,576.8716,578.3535,576.8716,577.9511,15998.0
2024-08-29 10:30:00,588.76,589.3,588.08,588.45,28887.0,577.7843,578.3142,577.1169,577.48,28887.0
2024-08-29 10:35:00,588.47,588.75,588.14,588.33,8493.0,577.4997,577.7745,577.1758,577.3623,8493.0
2024-08-29 10:40:00,588.33,588.45,587.66,587.66,12448.0,577.3623,577.48,576.7048,576.7048,12448.0
2024-08-29 10:45:00,587.74,587.92,586.51,586.84,7529.0,576.7833,576.9599,575.5762,575.9001,7529.0
2024-08-29 10:50:00,586.95,587.64,586.77,586.98,8813.0,576.008,576.6851,575.8314,576.0374,8813.0
2024-08-29 10:55:00,587.1,587.47,587.06,587.29,4622.0,576.1552,576.5183,576.116,576.3417,4622.0
2024-08-29 11:00:00,587.4,587.82,587.28,587.68,5275.0,576.4496,576.8618,576.3319,576.7244,5275.0
2024-08-29 11:05:00,587.67,588.54,587.67,587.88,5967.0,576.7146,577.5684,576.7146,576.9207,5967.0
2024-08-29 11:10:00,587.99,588.53,587.93,588.52,5122.0,577.0286,577.5586,576.9697,577.5487,5122.0
2024-08-29 11:15:00,588.52,588.53,587.56,587.61,5710.0,577.5487,577.5586,576.6066,576.6557,5710.0
2024-08-29 11:20:00,587.75,587.83,587.53,587.79,5112.0,576.7931,576.8716,576.5772,576.8323,5112.0
2024-08-29 11:25:00,587.7,587.79,587.34,587.55,9647.0,576.744,576.8323,576.3907,576.5968,9647.0
2024-08-29 11:30:00,587.61,588.52,587.56,588.5,9813.0,576.6557,577.5487,576.6066,577.5291,9813.0
2024-08-29 11:35:00,588.5,588.5,587.89,587.89,14686.0,577.5291,577.5291,576.9305,576.9305,14686.0
2024-08-29 11:40:00,587.95,588.35,587.71,587.71,5375.0,576.9894,577.3819,576.7538,576.7538,5375.0
2024-08-29 11:45:00,587.71,588.61,587.55,588.6,4761.0,576.7538,577.6371,576.5968,577.6272,4761.0
2024-08-29 11:50:00,588.51,589.04,588.35,588.8,6327.0,577.5389,578.059,577.3819,577.8235,6327.0
2024-08-29 11:55:00,588.87,589.4,588.52,589.28,5266.0,577.8922,578.4123,577.5487,578.2946,5266.0
2024-08-29 12:00:00,589.29,590.12,589.27,590.03,8802.0,578.3044,579.1189,578.2848,579.0306,8802.0
2024-08-29 12:05:00,590.12,590.12,589.45,589.45,7651.0,579.1189,579.1189,578.4614,578.4614,7651.0
2024-08-29 12:10:00,589.45,590.46,589.45,590.18,5203.0,578.4614,579.4526,578.4614,579.1778,5203.0
2024-08-29 12:15:00,590.35,590.61,589.72,589.79,5708.0,579.3446,579.5998,578.7264,578.7951,5708.0
2024-08-29 12:20:00,589.72,590.75,589.72,590.71,3352.0,578.7264,579.7372,578.7264,579.6979,3352.0
2024-08-29 12:25:00,590.94,591.46,590.89,591.15,14415.0,579.9236,580.4339,579.8746,580.1297,14415.0
2024-08-29 12:30:00,591.12,591.6,590.97,591.45,3237.0,580.1003,580.5713,579.9531,580.4241,3237.0
2024-08-29 12:35:00,591.22,591.22,590.6,590.96,4201.0,580.1984,580.1984,579.59,579.9433,4201.0
2024-08-29 12:40:00,591.04,591.83,591.04,591.83,6647.0,580.0218,580.797,580.0218,580.797,6647.0
2024-08-29 12:45:00,591.72,591.87,591.34,591.45,3700.0,580.6891,580.8363,580.3162,580.4241,3700.0
2024-08-29 12:50:00,591.57,591.76,591.52,591.57,3151.0,580.5419,580.7283,580.4928,580.5419,3151.0
2024-08-29 12:55:00,591.75,591.93,591.26,591.86,10562.0,580.7185,580.8952,580.2377,580.8265,10562.0
2024-08-29 13:00:00,591.99,592.45,591.93,592.18,18383.0,580.9541,581.4055,580.8952,581.1405,18383.0
2024-08-29 13:05:00,592.06,592.15,591.36,591.36,8226.0,581.0227,581.1111,580.3358,580.3358,8226.0
2024-08-29 13:10:00,591.63,591.85,591.49,591.8,5579.0,580.6008,580.8167,580.4634,580.7676,5579.0
2024-08-29 13:15:00,591.79,592.0,591.48,591.88,2277.0,580.7578,580.9639,580.4536,580.8461,2277.0
2024-08-29 13:20:00,591.8,592.01,591.44,592.01,3095.0,580.7676,580.9737,580.4143,580.9737,3095.0
2024-08-29 13:25:00,592.08,592.27,592.03,592.17,5822.0,581.0424,581.2288,580.9933,581.1307,5822.0
2024-08-29 13:30:00,592.18,592.34,591.8,592.29,6713.0,581.1405,581.2975,580.7676,581.2485,6713.0
2024-08-29 13:35:00,592.28,592.28,591.32,591.76,17681.0,581.2386,581.2386,580.2965,580.7283,17681.0
2024-08-29 13:40:00,592.0,592.38,591.99,592.38,6433.0,580.9639,581.3368,580.9541,581.3368,6433.0
2024-08-29 13:45:00,592.24,592.48,592.0,592.48,4356.0,581.1994,581.4349,580.9639,581.4349,4356.0
2024-08-29 13:50:00,592.48,592.48,592.11,592.2,4512.0,581.4349,581.4349,581.0718,581.1601,4512.0
2024-08-29 13:55:00,592.14,592.14,591.83,591.98,4303.0,581.1013,581.1013,580.797,580.9442,4303.0
2024-08-29 14:00:00,591.84,592.11,591.58,591.85,4463.0,580.8068,581.0718,580.5517,580.8167,4463.0
2024-08-29 14:05:00,591.85,592.42,591.78,592.19,9689.0,580.8167,581.376,580.748,581.1503,9689.0
2024-08-29 14:10:00,592.32,592.54,592.04,592.16,6353.0,581.2779,581.4938,581.0031,581.1209,6353.0
2024-08-29 14:15:00,592.13,592.46,592.03,592.31,4445.0,581.0914,581.4153,580.9933,581.2681,4445.0
2024-08-29 14:20:00,592.49,592.49,592.08,592.31,3154.0,581.4447,581.4447,581.0424,581.2681,3154.0
2024-08-29 14:25:00,592.31,592.5,591.73,591.83,8736.0,581.2681,581.4545,580.6989,580.797,8736.0
2024-08-29 14:30:00,591.84,592.01,591.62,592.0,2658.0,580.8068,580.9737,580.5909,580.9639,2658.0
2024-08-29 14:35:00,591.88,591.88,590.53,590.56,5317.0,580.8461,580.8461,579.5213,579.5507,5317.0
2024-08-29 14:40:00,590.58,591.16,590.35,590.68,4905.0,579.5703,580.1395,579.3446,579.6685,4905.0
2024-08-29 14:45:00,590.6,590.6,589.79,590.0,7378.0,579.59,579.59,578.7951,579.0011,7378.0
2024-08-29 14:50:00,589.96,590.72,589.59,590.53,7922.0,578.9619,579.7077,578.5988,579.5213,7922.0
2024-08-29 14:55:00,590.59,591.16,590.5,590.98,4206.0,579.5802,580.1395,579.4918,579.9629,4206.0
2024-08-29 15:00:00,590.93,591.03,590.16,590.16,9905.0,579.9138,580.0119,579.1582,579.1582,9905.0
2024-08-29 15:05:00,589.89,590.98,589.89,590.76,6818.0,578.8932,579.9629,578.8932,579.747,6818.0
2024-08-29 15:10:00,590.67,591.19,590.67,591.02,4964.0,579.6587,580.169,579.6587,580.0021,4964.0
2024-08-29 15:15:00,591.02,591.89,590.93,591.55,9078.0,580.0021,580.8559,579.9138,580.5223,9078.0
2024-08-29 15:20:00,591.62,591.87,591.31,591.74,6990.0,580.5909,580.8363,580.2867,580.7087,6990.0
2024-08-29 15:25:00,591.83,592.47,591.63,592.08,17030.0,580.797,581.4251,580.6008,581.0424,17030.0
2024-08-29 15:30:00,592.12,592.61,592.12,592.33,5497.0,581.0816,581.5625,581.0816,581.2877,5497.0
2024-08-29 15:35:00,592.34,592.6,591.8,591.83,10640.0,581.2975,581.5527,580.7676,580.797,10640.0
2024-08-29 15:40:00,591.98,592.15,591.2,591.2,8501.0,580.9442,581.1111,580.1788,580.1788,8501.0
2024-08-29 15:45:00,591.29,591.53,590.88,591.37,14431.0,580.2671,580.5026,579.8647,580.3456,14431.0
2024-08-29 15:50:00,591.31,591.63,590.75,591.19,33954.0,580.2867,580.6008,579.7372,580.169,33954.0
2024-08-29 15:55:00,591.18,592.12,590.68,591.27,168631.0,580.1592,581.0816,579.6685,580.2475,168631.0
2024-08-30 09:30:00,590.0,593.26,590.0,591.32,51152.0,579.0011,582.2004,579.0011,580.2965,51152.0
2024-08-30 09:35:00,591.22,592.29,588.39,590.93,27354.0,580.1984,581.2485,577.4212,579.9138,27354.0
2024-08-30 09:40:00,590.94,591.19,589.86,590.15,19794.0,579.9236,580.169,578.8638,579.1484,19794.0
2024-08-30 09:45:00,590.15,590.15,587.05,587.1,16345.0,579.1484,579.1484,576.1061,576.1552,16345.0
2024-08-30 09:50:00,587.14,588.15,586.73,587.32,11361.0,576.1945,577.1856,575.7921,576.3711,11361.0
2024-08-30 09:55:00,587.58,588.4,587.37,587.78,17070.0,576.6263,577.431,576.4202,576.8225,17070.0
2024-08-30 10:00:00,587.7,588.41,587.35,588.41,27334.0,576.744,577.4408,576.4006,577.4408,27334.0
2024-08-30 10:05:00,588.36,588.87,587.72,588.2,10593.0,577.3917,577.8922,576.7637,577.2347,10593.0
2024-08-30 10:10:00,588.16,589.06,588.0,588.01,9260.0,577.1955,578.0787,577.0384,577.0482,9260.0
2024-08-30 10:15:00,588.03,588.99,587.95,588.43,7716.0,577.0679,578.01,576.9894,577.4604,7716.0
2024-08-30 10:20:00,588.68,589.14,588.05,588.16,15852.0,577.7058,578.1572,577.0875,577.1955,15852.0
2024-08-30 10:25:00,588.2,589.21,587.91,589.05,5712.0,577.2347,578.2259,576.9501,578.0689,5712.0
2024-08-30 10:30:00,588.82,589.18,588.63,589.08,5267.0,577.8431,578.1964,577.6567,578.0983,5267.0
2024-08-30 10:35:00,589.14,589.14,587.48,587.8,8373.0,578.1572,578.1572,576.5281,576.8422,8373.0
2024-08-30 10:40:00,587.84,588.34,587.73,587.74,2556.0,576.8814,577.3721,576.7735,576.7833,2556.0
2024-08-30 10:45:00,587.58,589.44,587.55,588.7,10395.0,576.6263,578.4516,576.5968,577.7254,10395.0
2024-08-30 10:50:00,588.87,589.08,588.51,588.7,6090.0,577.8922,578.0983,577.5389,577.7254,6090.0
2024-08-30 10:55:00,588.82,589.09,588.48,589.02,4282.0,577.8431,578.1081,577.5095,578.0394,4282.0
2024-08-30 11:00:00,588.93,589.59,588.92,589.56,7840.0,577.9511,578.5988,577.9413,578.5694,7840.0
2024-08-30 11:05:00,589.56,589.63,589.24,589.3,4072.0,578.5694,578.638,578.2553,578.3142,4072.0
2024-08-30 11:10:00,589.28,589.38,588.78,589.3,5530.0,578.2946,578.3927,577.8039,578.3142,5530.0
2024-08-30 11:15:00,589.29,589.43,588.34,588.47,5256.0,578.3044,578.4418,577.3721,577.4997,5256.0
2024-08-30 11:20:00,588.29,588.72,587.92,587.92,10253.0,577.323,577.745,576.9599,576.9599,10253.0
2024-08-30 11:25:00,587.87,588.38,587.67,587.95,7391.0,576.9109,577.4113,576.7146,576.9894,7391.0
2024-08-30 11:30:00,587.95,587.98,586.66,587.11,6758.0,576.9894,577.0188,575.7234,576.165,6758.0
2024-08-30 11:35:00,587.08,587.33,586.59,587.01,8085.0,576.1356,576.3809,575.6547,576.0669,8085.0
2024-08-30 11:40:00,587.44,587.8,587.35,587.35,2949.0,576.4889,576.8422,576.4006,576.4006,2949.0
2024-08-30 11:45:00,587.43,588.07,587.43,588.07,6964.0,576.4791,577.1071,576.4791,577.1071,6964.0
2024-08-30 11:50:00,588.06,588.6,587.86,588.57,12539.0,577.0973,577.6272,576.901,577.5978,12539.0
2024-08-30 11:55:00,588.5,588.65,588.33,588.33,3992.0,577.5291,577.6763,577.3623,577.3623,3992.0
2024-08-30 12:00:00,588.22,588.35,588.01,588.16,2914.0,577.2543,577.3819,577.0482,577.1955,2914.0
2024-08-30 12:05:00,588.22,588.61,588.16,588.52,4556.0,577.2543,577.6371,577.1955,577.5487,4556.0
2024-08-30 12:10:00,588.41,588.6,588.15,588.15,3770.0,577.4408,577.6272,577.1856,577.1856,3770.0
2024-08-30 12:15:00,588.16,588.28,588.06,588.1,4933.0,577.1955,577.3132,577.0973,577.1366,4933.0
2024-08-30 12:20:00,588.12,588.38,588.01,588.38,5108.0,577.1562,577.4113,577.0482,577.4113,5108.0
2024-08-30 12:25:00,588.33,588.5,588.07,588.07,5398.0,577.3623,577.5291,577.1071,577.1071,5398.0
2024-08-30 12:30:00,588.06,588.15,587.89,588.06,5515.0,577.0973,577.1856,576.9305,577.0973,5515.0
2024-08-30 12:35:00,588.07,588.15,587.51,587.81,5919.0,577.1071,577.1856,576.5576,576.852,5919.0
2024-08-30 12:40:00,587.95,588.07,587.69,588.07,4523.0,576.9894,577.1071,576.7342,577.1071,4523.0
2024-08-30 12:45:00,587.99,588.4,587.94,588.17,4042.0,577.0286,577.431,576.9796,577.2053,4042.0
2024-08-30 12:50:00,588.11,588.36,588.04,588.23,3734.0,577.1464,577.3917,577.0777,577.2641,3734.0
2024-08-30 12:55:00,588.16,588.38,588.01,588.21,3649.0,577.1955,577.4113,577.0482,577.2445,3649.0
2024-08-30 13:00:00,588.2,588.53,588.02,588.41,4789.0,577.2347,577.5586,577.0581,577.4408,4789.0
2024-08-30 13:05:00,588.3,588.3,588.0,588.0,900.0,577.3328,577.3328,577.0384,577.0384,900.0
2024-08-30 13:10:00,587.77,587.9,587.46,587.89,3457.0,576.8127,576.9403,576.5085,576.9305,3457.0
2024-08-30 13:15:00,587.8,587.92,587.36,587.36,10147.0,576.8422,576.9599,576.4104,576.4104,10147.0
2024-08-30 13:20:00,587.45,587.56,587.08,587.08,2773.0,576.4987,576.6066,576.1356,576.1356,2773.0
2024-08-30 13:25:00,587.03,587.06,586.87,586.92,4141.0,576.0865,576.116,575.9295,575.9786,4141.0
2024-08-30 13:30:00,586.97,586.97,586.61,586.7,3989.0,576.0276,576.0276,575.6743,575.7627,3989.0
2024-08-30 13:35:00,586.68,587.04,586.68,586.98,4683.0,575.743,576.0963,575.743,576.0374,4683.0
2024-08-30 13:40:00,586.97,587.33,586.85,587.19,9289.0,576.0276,576.3809,575.9099,576.2435,9289.0
2024-08-30 13:45:00,587.18,587.21,586.67,587.19,8512.0,576.2337,576.2632,575.7332,576.2435,8512.0
2024-08-30 13:50:00,587.21,587.49,587.14,587.49,3861.0,576.2632,576.5379,576.1945,576.5379,3861.0
2024-08-30 13:55:00,587.49,587.58,587.18,587.32,4263.0,576.5379,576.6263,576.2337,576.3711,4263.0
2024-08-30 14:00:00,587.41,587.98,587.29,587.85,8332.0,576.4594,577.0188,576.3417,576.8912,8332.0
2024-08-30 14:05:00,587.84,588.5,587.83,588.49,5242.0,576.8814,577.5291,576.8716,577.5193,5242.0
2024-08-30 14:10:00,588.52,588.52,588.05,588.1,3677.0,577.5487,577.5487,577.0875,577.1366,3677.0
2024-08-30 14:15:00,588.2,588.34,588.06,588.22,4219.0,577.2347,577.3721,577.0973,577.2543,4219.0
2024-08-30 14:20:00,588.21,588.21,587.74,587.82,5152.0,577.2445,577.2445,576.7833,576.8618,5152.0
2024-08-30 14:25:00,587.87,588.1,587.87,587.9,2010.0,576.9109,577.1366,576.9109,576.9403,2010.0
2024-08-30 14:30:00,587.81,587.83,587.55,587.58,5440.0,576.852,576.8716,576.5968,576.6263,5440.0
2024-08-30 14:35:00,587.71,588.04,587.62,588.03,4807.0,576.7538,577.0777,576.6655,577.0679,4807.0
2024-08-30 14:40:00,588.02,588.38,587.93,588.12,5389.0,577.0581,577.4113,576.9697,577.1562,5389.0
2024-08-30 14:45:00,588.12,588.33,588.01,588.12,6711.0,577.1562,577.3623,577.0482,577.1562,6711.0
2024-08-30 14:50:00,588.12,588.3,587.45,587.45,7635.0,577.1562,577.3328,576.4987,576.4987,7635.0
2024-08-30 14:55:00,587.45,587.53,587.25,587.49,6001.0,576.4987,576.5772,576.3024,576.5379,6001.0
2024-08-30 15:00:00,587.62,587.79,587.37,587.71,5184.0,576.6655,576.8323,576.4202,576.7538,5184.0
2024-08-30 15:05:00,587.65,587.66,587.23,587.47,9224.0,576.695,576.7048,576.2828,576.5183,9224.0
2024-08-30 15:10:00,587.38,587.68,587.19,587.6,6367.0,576.43,576.7244,576.2435,576.6459,6367.0
2024-08-30 15:15:00,587.57,587.93,587.27,587.84,9538.0,576.6164,576.9697,576.322,576.8814,9538.0
2024-08-30 15:20:00,587.81,588.28,587.57,588.14,7683.0,576.852,577.3132,576.6164,577.1758,7683.0
2024-08-30 15:25:00,588.02,588.5,587.89,588.11,10022.0,577.0581,577.5291,576.9305,577.1464,10022.0
2024-08-30 15:30:00,588.23,588.63,588.2,588.58,8774.0,577.2641,577.6567,577.2347,577.6076,8774.0
2024-08-30 15:35:00,588.63,589.71,588.63,589.7,14118.0,577.6567,578.7166,577.6567,578.7067,14118.0
2024-08-30 15:40:00,589.46,589.75,589.1,589.33,13027.0,578.4712,578.7558,578.1179,578.3436,13027.0
2024-08-30 15:45:00,589.37,589.95,589.25,589.84,11930.0,578.3829,578.9521,578.2651,578.8441,11930.0
2024-08-30 15:50:00,589.75,590.3,589.11,589.94,32735.0,578.7558,579.2956,578.1277,578.9423,32735.0
2024-08-30 15:55:00,589.93,590.33,589.26,589.93,142487.0,578.9325,579.325,578.2749,578.9325,142487.0
2024-09-03 09:30:00,592.52,596.32,591.82,594.79,141285.0,581.4742,585.2033,580.7872,583.7019,141285.0
2024-09-03 09:35:00,594.91,596.54,594.84,595.7,17448.0,583.8196,585.4192,583.7509,584.5949,17448.0
2024-09-03 09:40:00,596.0,598.17,595.6,597.63,38316.0,584.8893,587.0188,584.4968,586.4889,38316.0
2024-09-03 09:45:00,597.51,598.0,595.3,595.35,18793.0,586.3711,586.852,584.2023,584.2514,18793.0
2024-09-03 09:50:00,595.1,596.08,595.0,595.77,17684.0,584.0061,584.9678,583.9079,584.6636,17684.0
2024-09-03 09:55:00,595.51,597.12,594.98,596.01,15414.0,584.4084,585.9884,583.8883,584.8991,15414.0
2024-09-03 10:00:00,595.97,597.48,595.31,595.87,20094.0,584.8599,586.3417,584.2122,584.7617,20094.0
2024-09-03 10:05:00,595.87,596.86,595.87,596.33,15734.0,584.7617,585.7333,584.7617,585.2131,15734.0
2024-09-03 10:10:00,596.42,597.43,596.28,596.45,14554.0,585.3015,586.2926,585.1641,585.3309,14554.0
2024-09-03 10:15:00,596.28,596.73,596.11,596.68,9393.0,585.1641,585.6057,584.9972,585.5566,9393.0
2024-09-03 10:20:00,596.8,597.87,596.66,597.38,16519.0,585.6744,586.7244,585.537,586.2436,16519.0
2024-09-03 10:25:00,597.42,597.85,596.49,596.74,21318.0,586.2828,586.7048,585.3702,585.6155,21318.0
2024-09-03 10:30:00,596.77,597.91,596.58,597.73,16717.0,585.6449,586.7637,585.4585,586.587,16717.0
2024-09-03 10:35:00,597.7,598.36,597.17,598.32,12999.0,586.5576,587.2053,586.0375,587.166,12999.0
2024-09-03 10:40:00,598.32,598.58,597.73,598.42,12993.0,587.166,587.4212,586.587,587.2642,12993.0
2024-09-03 10:45:00,598.42,598.42,597.58,598.05,16470.0,587.2642,587.2642,586.4398,586.9011,16470.0
2024-09-03 10:50:00,598.03,598.94,597.61,598.67,10975.0,586.8815,587.7745,586.4693,587.5095,10975.0
2024-09-03 10:55:00,598.67,599.23,598.65,599.0,39270.0,587.5095,588.0591,587.4899,587.8334,39270.0
2024-09-03 11:00:00,598.99,599.42,598.36,599.34,39803.0,587.8236,588.2455,587.2053,588.167,39803.0
2024-09-03 11:05:00,599.34,599.66,598.63,599.29,12951.0,588.167,588.4811,587.4703,588.118,12951.0
2024-09-03 11:10:00,599.27,599.54,598.34,598.88,11090.0,588.0983,588.3633,587.1857,587.7156,11090.0
2024-09-03 11:15:00,598.97,599.19,597.36,597.65,24561.0,587.8039,588.0198,586.2239,586.5085,24561.0
2024-09-03 11:20:00,597.64,597.9,597.0,597.18,26137.0,586.4987,586.7539,585.8707,586.0473,26137.0
2024-09-03 11:25:00,597.43,598.21,597.27,597.89,12882.0,586.2926,587.0581,586.1356,586.7441,12882.0
2024-09-03 11:30:00,597.89,599.26,597.89,598.86,10366.0,586.7441,588.0885,586.7441,587.696,10366.0
2024-09-03 11:35:00,599.02,599.02,597.96,598.26,10354.0,587.853,587.853,586.8128,587.1072,10354.0
2024-09-03 11:40:00,598.17,598.91,598.17,598.52,10066.0,587.0188,587.745,587.0188,587.3623,10066.0
2024-09-03 11:45:00,598.56,599.12,598.27,598.78,10493.0,587.4016,587.9511,587.117,587.6175,10493.0
2024-09-03 11:50:00,598.78,598.78,597.78,598.3,12529.0,587.6175,587.6175,586.6361,587.1464,12529.0
2024-09-03 11:55:00,598.3,599.0,598.15,598.98,15506.0,587.1464,587.8334,586.9992,587.8137,15506.0
2024-09-03 12:00:00,598.87,599.26,598.6,598.66,11080.0,587.7058,588.0885,587.4408,587.4997,11080.0
2024-09-03 12:05:00,598.64,599.24,598.46,598.7,18632.0,587.4801,588.0689,587.3034,587.539,18632.0
2024-09-03 12:10:00,598.55,598.76,598.05,598.73,6153.0,587.3918,587.5978,586.9011,587.5684,6153.0
2024-09-03 12:15:00,598.78,598.92,598.55,598.63,8566.0,587.6175,587.7549,587.3918,587.4703,8566.0
2024-09-03 12:20:00,598.71,599.1,598.6,598.75,14659.0,587.5488,587.9315,587.4408,587.588,14659.0
2024-09-03 12:25:00,598.75,598.99,598.56,598.99,6924.0,587.588,587.8236,587.4016,587.8236,6924.0
2024-09-03 12:30:00,599.04,599.8,598.86,599.8,8574.0,587.8726,588.6185,587.696,588.6185,8574.0
2024-09-03 12:35:00,599.7,599.78,599.31,599.41,10090.0,588.5203,588.5988,588.1376,588.2357,10090.0
2024-09-03 12:40:00,599.42,599.43,598.88,599.24,8074.0,588.2455,588.2554,587.7156,588.0689,8074.0
2024-09-03 12:45:00,599.19,599.19,598.47,598.5,7768.0,588.0198,588.0198,587.3133,587.3427,7768.0
2024-09-03 12:50:00,598.52,598.6,598.01,598.03,11264.0,587.3623,587.4408,586.8618,586.8815,11264.0
2024-09-03 12:55:00,597.94,598.2,597.59,598.19,18495.0,586.7931,587.0483,586.4497,587.0385,18495.0
2024-09-03 13:00:00,598.19,598.98,598.19,598.56,31050.0,587.0385,587.8137,587.0385,587.4016,31050.0
2024-09-03 13:05:00,598.61,600.24,598.33,599.92,129499.0,587.4506,589.0503,587.1759,588.7362,129499.0
2024-09-03 13:10:00,599.87,600.3,598.84,599.04,9791.0,588.6872,589.1091,587.6764,587.8726,9791.0
2024-09-03 13:15:00,599.05,599.16,598.73,599.14,6264.0,587.8824,587.9904,587.5684,587.9708,6264.0
2024-09-03 13:20:00,599.19,599.51,598.77,598.91,18923.0,588.0198,588.3339,587.6077,587.745,18923.0
2024-09-03 13:25:00,598.85,598.86,597.92,598.82,14777.0,587.6862,587.696,586.7735,587.6567,14777.0
2024-09-03 13:30:00,598.65,598.83,597.19,597.19,10684.0,587.4899,587.6665,586.0571,586.0571,10684.0
2024-09-03 13:35:00,597.26,597.91,597.23,597.91,5039.0,586.1258,586.7637,586.0964,586.7637,5039.0
2024-09-03 13:40:00,597.8,597.86,597.57,597.63,7414.0,586.6557,586.7146,586.43,586.4889,7414.0
2024-09-03 13:45:00,597.75,597.79,597.03,597.37,14150.0,586.6067,586.6459,585.9001,586.2338,14150.0
2024-09-03 13:50:00,597.41,597.59,597.27,597.41,4478.0,586.273,586.4497,586.1356,586.273,4478.0
2024-09-03 13:55:00,597.56,597.98,597.25,597.77,6714.0,586.4202,586.8324,586.116,586.6263,6714.0
2024-09-03 14:00:00,597.73,597.81,596.74,597.23,12173.0,586.587,586.6656,585.6155,586.0964,12173.0
2024-09-03 14:05:00,597.34,597.85,597.27,597.6,7652.0,586.2043,586.7048,586.1356,586.4595,7652.0
2024-09-03 14:10:00,597.58,597.94,597.12,597.24,11061.0,586.4398,586.7931,585.9884,586.1062,11061.0
2024-09-03 14:15:00,597.36,597.36,597.02,597.32,3929.0,586.2239,586.2239,585.8903,586.1847,3929.0
2024-09-03 14:20:00,597.34,597.53,597.29,597.5,6472.0,586.2043,586.3908,586.1552,586.3613,6472.0
2024-09-03 14:25:00,597.5,597.83,597.31,597.31,11502.0,586.3613,586.6852,586.1749,586.1749,11502.0
2024-09-03 14:30:00,597.28,597.84,597.28,597.67,6009.0,586.1454,586.695,586.1454,586.5282,6009.0
2024-09-03 14:35:00,597.79,598.34,597.6,598.07,10468.0,586.6459,587.1857,586.4595,586.9207,10468.0
2024-09-03 14:40:00,598.07,598.84,598.07,598.77,7466.0,586.9207,587.6764,586.9207,587.6077,7466.0
2024-09-03 14:45:00,598.72,598.84,598.37,598.37,10736.0,587.5586,587.6764,587.2151,587.2151,10736.0
2024-09-03 14:50:00,598.35,598.48,598.02,598.12,5050.0,587.1955,587.3231,586.8716,586.9698,5050.0
2024-09-03 14:55:00,598.12,598.31,597.99,598.31,10023.0,586.9698,587.1562,586.8422,587.1562,10023.0
2024-09-03 15:00:00,598.27,598.4,597.76,597.87,7040.0,587.117,587.2446,586.6165,586.7244,7040.0
2024-09-03 15:05:00,597.96,599.07,597.96,599.07,9736.0,586.8128,587.9021,586.8128,587.9021,9736.0
2024-09-03 15:10:00,599.06,599.92,599.03,599.55,18681.0,587.8923,588.7362,587.8628,588.3731,18681.0
2024-09-03 15:15:00,599.64,599.79,599.28,599.31,7139.0,588.4614,588.6086,588.1082,588.1376,7139.0
2024-09-03 15:20:00,599.4,600.39,599.35,600.24,30792.0,588.2259,589.1975,588.1768,589.0503,30792.0
2024-09-03 15:25:00,600.33,600.66,600.14,600.14,20035.0,589.1386,589.4624,588.9521,588.9521,20035.0
2024-09-03 15:30:00,600.32,600.57,599.33,600.13,50641.0,589.1288,589.3741,588.1572,588.9423,50641.0
2024-09-03 15:35:00,600.12,600.12,598.44,598.69,24751.0,588.9325,588.9325,587.2838,587.5291,24751.0
2024-09-03 15:40:00,598.61,598.61,597.6,598.3,25345.0,587.4506,587.4506,586.4595,587.1464,25345.0
2024-09-03 15:45:00,598.24,598.73,597.59,598.61,24745.0,587.0875,587.5684,586.4497,587.4506,24745.0
2024-09-03 15:50:00,598.59,598.83,597.0,597.31,48362.0,587.431,587.6665,585.8707,586.1749,48362.0
2024-09-03 15:55:00,597.38,598.83,597.3,598.82,115385.0,586.2436,587.6665,586.1651,587.6567,115385.0
2024-09-04 09:30:00,600.0,605.0,597.88,604.25,137194.0,588.8147,593.7215,586.7342,592.9855,137194.0
2024-09-04 09:35:00,603.68,607.31,603.04,605.3,68035.0,592.4261,595.9885,591.7981,594.0159,68035.0
2024-09-04 09:40:00,605.09,605.8,602.16,603.12,29761.0,593.8098,594.5066,590.9345,591.8766,29761.0
2024-09-04 09:45:00,603.0,603.18,601.19,601.38,23255.0,591.7588,591.9354,589.9825,590.169,23255.0
2024-09-04 09:50:00,601.1,604.64,600.92,603.85,29886.0,589.8942,593.3682,589.7176,592.593,29886.0
2024-09-04 09:55:00,603.59,605.23,603.3,604.31,28086.0,592.3378,593.9472,592.0532,593.0444,28086.0
2024-09-04 10:00:00,604.55,605.44,603.69,604.37,41201.0,593.2799,594.1533,592.4359,593.1033,41201.0
2024-09-04 10:05:00,604.37,606.77,604.07,606.77,39554.0,593.1033,595.4585,592.8089,595.4585,39554.0
2024-09-04 10:10:00,606.71,607.42,606.09,607.12,71134.0,595.3996,596.0964,594.7912,595.802,71134.0
2024-09-04 10:15:00,606.98,607.67,606.13,606.9,31737.0,595.6646,596.3417,594.8305,595.5861,31737.0
2024-09-04 10:20:00,606.9,607.94,605.47,607.0,54216.0,595.5861,596.6067,594.1828,595.6842,54216.0
2024-09-04 10:25:00,607.04,607.35,605.8,607.31,12301.0,595.7235,596.0277,594.5066,595.9885,12301.0
2024-09-04 10:30:00,607.25,607.25,605.52,605.52,16084.0,595.9296,595.9296,594.2318,594.2318,16084.0
2024-09-04 10:35:00,605.48,606.01,604.71,604.72,19987.0,594.1926,594.7127,593.4369,593.4467,19987.0
2024-09-04 10:40:00,604.62,605.35,603.56,605.21,29066.0,593.3486,594.065,592.3084,593.9276,29066.0
2024-09-04 10:45:00,605.29,605.95,604.69,605.64,18578.0,594.0061,594.6538,593.4173,594.3496,18578.0
2024-09-04 10:50:00,605.58,606.35,604.86,606.07,17447.0,594.2907,595.0464,593.5841,594.7716,17447.0
2024-09-04 10:55:00,605.83,606.09,605.07,605.71,11047.0,594.536,594.7912,593.7902,594.4183,11047.0
2024-09-04 11:00:00,605.71,606.5,605.5,606.43,12240.0,594.4183,595.1936,594.2122,595.1249,12240.0
2024-09-04 11:05:00,606.14,606.48,605.28,606.02,11888.0,594.8403,595.1739,593.9963,594.7225,11888.0
2024-09-04 11:10:00,605.99,606.0,605.09,605.34,10260.0,594.6931,594.7029,593.8098,594.0552,10260.0
2024-09-04 11:15:00,605.24,605.75,605.08,605.63,12942.0,593.957,594.4575,593.8,594.3398,12942.0
2024-09-04 11:20:00,605.38,605.38,603.83,603.83,10418.0,594.0944,594.0944,592.5733,592.5733,10418.0
2024-09-04 11:25:00,603.83,604.28,603.21,603.38,10809.0,592.5733,593.0149,591.9649,592.1317,10809.0
2024-09-04 11:30:00,603.59,604.73,603.58,604.72,6348.0,592.3378,593.4566,592.328,593.4467,6348.0
2024-09-04 11:35:00,604.72,604.92,604.12,604.12,6608.0,593.4467,593.643,592.8579,592.8579,6608.0
2024-09-04 11:40:00,604.07,604.27,603.73,604.08,6640.0,592.8089,593.0051,592.4752,592.8187,6640.0
2024-09-04 11:45:00,604.09,604.23,603.75,603.86,7094.0,592.8285,592.9659,592.4948,592.6028,7094.0
2024-09-04 11:50:00,603.72,604.02,603.52,603.52,7692.0,592.4654,592.7598,592.2691,592.2691,7692.0
2024-09-04 11:55:00,603.62,603.67,602.07,602.08,16558.0,592.3672,592.4163,590.8461,590.856,16558.0
2024-09-04 12:00:00,602.2,602.25,601.15,601.25,12047.0,590.9737,591.0228,589.9433,590.0414,12047.0
2024-09-04 12:05:00,601.34,601.71,600.3,600.38,12248.0,590.1297,590.4929,589.1091,589.1876,12248.0
2024-09-04 12:10:00,600.48,600.58,599.81,599.92,16081.0,589.2858,589.3839,588.6283,588.7362,16081.0
2024-09-04 12:15:00,599.92,600.22,599.65,599.74,11220.0,588.7362,589.0306,588.4713,588.5596,11220.0
2024-09-04 12:20:00,599.8,600.11,599.31,599.49,7763.0,588.6185,588.9227,588.1376,588.3142,7763.0
2024-09-04 12:25:00,599.59,599.59,598.46,598.7,9814.0,588.4124,588.4124,587.3034,587.539,9814.0
2024-09-04 12:30:00,598.67,599.52,598.59,599.28,18664.0,587.5095,588.3437,587.431,588.1082,18664.0
2024-09-04 12:35:00,599.21,599.6,598.9,599.34,11306.0,588.0395,588.4222,587.7352,588.167,11306.0
2024-09-04 12:40:00,599.34,599.7,598.97,599.0,6267.0,588.167,588.5203,587.8039,587.8334,6267.0
2024-09-04 12:45:00,598.88,599.18,598.86,598.92,3362.0,587.7156,588.01,587.696,587.7549,3362.0
2024-09-04 12:50:00,598.82,598.89,598.25,598.59,9487.0,587.6567,587.7254,587.0974,587.431,9487.0
2024-09-04 12:55:00,598.56,599.07,598.52,599.07,8210.0,587.4016,587.9021,587.3623,587.9021,8210.0
2024-09-04 13:00:00,599.06,599.5,598.51,598.51,10810.0,587.8923,588.324,587.3525,587.3525,10810.0
2024-09-04 13:05:00,598.5,599.1,598.42,599.07,4251.0,587.3427,587.9315,587.2642,587.9021,4251.0
2024-09-04 13:10:00,598.92,599.29,598.92,599.04,6386.0,587.7549,588.118,587.7549,587.8726,6386.0
2024-09-04 13:15:00,599.04,599.04,598.42,598.66,5255.0,587.8726,587.8726,587.2642,587.4997,5255.0
2024-09-04 13:20:00,598.68,598.8,598.43,598.74,3278.0,587.5193,587.6371,587.274,587.5782,3278.0
2024-09-04 13:25:00,598.74,599.13,598.74,599.13,3330.0,587.5782,587.9609,587.5782,587.9609,3330.0
2024-09-04 13:30:00,599.06,599.6,598.84,599.08,7214.0,587.8923,588.4222,587.6764,587.9119,7214.0
2024-09-04 13:35:00,599.08,599.26,598.81,599.02,4453.0,587.9119,588.0885,587.6469,587.853,4453.0
2024-09-04 13:40:00,599.02,600.0,598.88,599.91,7665.0,587.853,588.8147,587.7156,588.7264,7665.0
2024-09-04 13:45:00,600.06,600.2,599.73,599.89,17834.0,588.8736,589.011,588.5498,588.7068,17834.0
2024-09-04 13:50:00,599.89,600.11,599.47,600.07,5262.0,588.7068,588.9227,588.2946,588.8834,5262.0
2024-09-04 13:55:00,600.08,601.15,599.98,600.68,5746.0,588.8932,589.9433,588.7951,589.4821,5746.0
2024-09-04 14:00:00,600.88,601.57,600.87,601.45,5650.0,589.6783,590.3555,589.6685,590.2377,5650.0
2024-09-04 14:05:00,601.63,602.26,601.63,602.15,4147.0,590.4143,591.0326,590.4143,590.9246,4147.0
2024-09-04 14:10:00,602.29,602.65,602.0,602.61,5101.0,591.062,591.4153,590.7774,591.3761,5101.0
2024-09-04 14:15:00,602.5,602.5,601.37,601.56,23942.0,591.2681,591.2681,590.1592,590.3456,23942.0
2024-09-04 14:20:00,601.8,602.79,601.7,602.79,6225.0,590.5812,591.5527,590.483,591.5527,6225.0
2024-09-04 14:25:00,602.71,603.0,601.73,602.57,33667.0,591.4742,591.7588,590.5125,591.3368,33667.0
2024-09-04 14:30:00,602.56,603.83,602.56,603.51,12144.0,591.327,592.5733,591.327,592.2593,12144.0
2024-09-04 14:35:00,603.56,604.02,603.22,603.22,7623.0,592.3084,592.7598,591.9747,591.9747,7623.0
2024-09-04 14:40:00,603.33,603.78,603.2,603.75,8119.0,592.0827,592.5243,591.9551,592.4948,8119.0
2024-09-04 14:45:00,603.71,604.29,603.48,603.48,6468.0,592.4556,593.0248,592.2299,592.2299,6468.0
2024-09-04 14:50:00,603.85,603.87,603.18,603.36,5365.0,592.593,592.6126,591.9354,592.1121,5365.0
2024-09-04 14:55:00,603.35,603.69,602.86,602.89,7692.0,592.1023,592.4359,591.6214,591.6509,7692.0
2024-09-04 15:00:00,602.92,602.92,602.13,602.3,6560.0,591.6803,591.6803,590.905,591.0719,6560.0
2024-09-04 15:05:00,602.25,602.85,602.2,602.85,9322.0,591.0228,591.6116,590.9737,591.6116,9322.0
2024-09-04 15:10:00,602.72,602.72,602.16,602.28,9607.0,591.484,591.484,590.9345,591.0522,9607.0
2024-09-04 15:15:00,602.25,602.41,601.72,601.88,9085.0,591.0228,591.1798,590.5027,590.6597,9085.0
2024-09-04 15:20:00,601.88,603.3,601.83,603.3,20708.0,590.6597,592.0532,590.6106,592.0532,20708.0
2024-09-04 15:25:00,603.31,603.53,602.75,603.12,8862.0,592.063,592.2789,591.5135,591.8766,8862.0
2024-09-04 15:30:00,603.16,603.16,602.04,602.4,12991.0,591.9158,591.9158,590.8167,591.17,12991.0
2024-09-04 15:35:00,602.42,602.79,602.24,602.72,21335.0,591.1896,591.5527,591.013,591.484,21335.0
2024-09-04 15:40:00,602.63,603.67,602.42,603.6,16495.0,591.3957,592.4163,591.1896,592.3476,16495.0
2024-09-04 15:45:00,603.6,603.65,603.1,603.3,18308.0,592.3476,592.3967,591.8569,592.0532,18308.0
2024-09-04 15:50:00,603.41,604.18,602.96,604.07,35791.0,592.1612,592.9168,591.7195,592.8089,35791.0
2024-09-04 15:55:00,604.13,604.78,603.84,603.85,137663.0,592.8677,593.5056,592.5831,592.593,137663.0
2024-09-05 09:30:00,604.19,606.0,601.58,601.59,56603.0,592.9266,594.7029,590.3653,590.3751,56603.0
2024-09-05 09:35:00,601.59,601.59,595.54,598.02,30099.0,590.3751,590.3751,584.4379,586.8716,30099.0
2024-09-05 09:40:00,597.93,598.46,596.02,597.24,24254.0,586.7833,587.3034,584.9089,586.1062,24254.0
2024-09-05 09:45:00,597.09,597.36,594.34,596.6,41271.0,585.959,586.2239,583.2602,585.4781,41271.0
2024-09-05 09:50:00,596.74,598.97,596.74,598.26,18793.0,585.6155,587.8039,585.6155,587.1072,18793.0
2024-09-05 09:55:00,598.16,598.23,596.72,598.04,12264.0,587.009,587.0777,585.5959,586.8913,12264.0
2024-09-05 10:00:00,597.16,597.37,595.74,596.11,17714.0,586.0277,586.2338,584.6341,584.9972,17714.0
2024-09-05 10:05:00,596.11,597.43,596.11,596.67,12628.0,584.9972,586.2926,584.9972,585.5468,12628.0
2024-09-05 10:10:00,596.35,596.95,595.71,596.32,13318.0,585.2328,585.8216,584.6047,585.2033,13318.0
2024-09-05 10:15:00,595.93,596.28,595.22,595.83,8916.0,584.8206,585.1641,584.1238,584.7225,8916.0
2024-09-05 10:20:00,595.87,596.62,594.92,595.52,6651.0,584.7617,585.4977,583.8294,584.4182,6651.0
2024-09-05 10:25:00,595.33,596.96,595.32,596.29,12224.0,584.2318,585.8314,584.222,585.1739,12224.0
2024-09-05 10:30:00,596.14,596.62,595.8,596.09,5392.0,585.0267,585.4977,584.693,584.9776,5392.0
2024-09-05 10:35:00,595.95,595.95,595.14,595.15,13621.0,584.8402,584.8402,584.0453,584.0551,13621.0
2024-09-05 10:40:00,595.12,595.69,594.86,594.92,8109.0,584.0257,584.5851,583.7705,583.8294,8109.0
2024-09-05 10:45:00,594.92,595.16,593.5,594.09,9764.0,583.8294,584.065,582.4359,583.0149,9764.0
2024-09-05 10:50:00,594.08,594.6,594.08,594.24,8036.0,583.0051,583.5154,583.0051,583.1621,8036.0
2024-09-05 10:55:00,594.35,595.34,594.25,594.59,11913.0,583.2701,584.2416,583.1719,583.5056,11913.0
2024-09-05 11:00:00,594.7,595.78,593.89,595.43,10181.0,583.6135,584.6734,582.8186,584.3299,10181.0
2024-09-05 11:05:00,595.6,595.95,595.0,595.82,13090.0,584.4968,584.8402,583.9079,584.7127,13090.0
2024-09-05 11:10:00,595.67,595.67,594.2,594.39,8142.0,584.5654,584.5654,583.1229,583.3093,8142.0
2024-09-05 11:15:00,594.22,594.72,593.01,593.35,13143.0,583.1425,583.6332,581.955,582.2887,13143.0
2024-09-05 11:20:00,593.52,593.61,592.33,592.45,11681.0,582.4555,582.5439,581.2877,581.4055,11681.0
2024-09-05 11:25:00,592.74,593.32,592.5,592.53,8877.0,581.6901,582.2593,581.4545,581.484,8877.0
2024-09-05 11:30:00,592.5,593.25,592.46,593.19,8713.0,581.4545,582.1906,581.4153,582.1317,8713.0
2024-09-05 11:35:00,593.17,593.3,592.76,593.06,10629.0,582.1121,582.2396,581.7097,582.0041,10629.0
2024-09-05 11:40:00,592.95,593.09,592.39,592.52,9639.0,581.8962,582.0335,581.3466,581.4742,9639.0
2024-09-05 11:45:00,592.22,592.32,591.6,591.83,9924.0,581.1798,581.2779,580.5713,580.797,9924.0
2024-09-05 11:50:00,591.83,592.29,591.66,591.81,6419.0,580.797,581.2485,580.6302,580.7774,6419.0
2024-09-05 11:55:00,591.66,592.28,591.54,591.92,6683.0,580.6302,581.2386,580.5124,580.8854,6683.0
2024-09-05 12:00:00,591.67,591.98,591.28,591.78,6977.0,580.64,580.9442,580.2573,580.748,6977.0
2024-09-05 12:05:00,591.71,591.86,591.31,591.47,10064.0,580.6793,580.8265,580.2867,580.4437,10064.0
2024-09-05 12:10:00,591.31,591.74,591.02,591.02,5381.0,580.2867,580.7087,580.0021,580.0021,5381.0
2024-09-05 12:15:00,590.9,590.9,589.67,589.87,7848.0,579.8844,579.8844,578.6773,578.8736,7848.0
2024-09-05 12:20:00,589.93,591.19,589.93,591.18,8152.0,578.9325,580.169,578.9325,580.1592,8152.0
2024-09-05 12:25:00,591.3,591.31,590.83,591.1,17674.0,580.2769,580.2867,579.8157,580.0806,17674.0
2024-09-05 12:30:00,590.97,591.59,590.44,591.44,18355.0,579.9531,580.5615,579.4329,580.4143,18355.0
2024-09-05 12:35:00,591.5,591.58,591.14,591.43,6638.0,580.4732,580.5517,580.1199,580.4045,6638.0
2024-09-05 12:40:00,591.44,591.87,591.43,591.67,5892.0,580.4143,580.8363,580.4045,580.64,5892.0
2024-09-05 12:45:00,591.7,592.77,591.52,592.42,8318.0,580.6695,581.7195,580.4928,581.376,8318.0
2024-09-05 12:50:00,592.4,592.73,592.4,592.6,4129.0,581.3564,581.6803,581.3564,581.5527,4129.0
2024-09-05 12:55:00,592.47,593.74,592.47,593.5,4541.0,581.4251,582.6714,581.4251,582.4359,4541.0
2024-09-05 13:00:00,593.42,593.47,592.97,593.21,6970.0,582.3574,582.4065,581.9158,582.1513,6970.0
2024-09-05 13:05:00,593.21,593.21,592.73,592.89,3058.0,582.1513,582.1513,581.6803,581.8373,3058.0
2024-09-05 13:10:00,592.89,593.05,592.38,592.61,3585.0,581.8373,581.9943,581.3368,581.5625,3585.0
2024-09-05 13:15:00,592.38,592.54,592.09,592.54,6193.0,581.3368,581.4938,581.0522,581.4938,6193.0
2024-09-05 13:20:00,592.38,592.54,592.21,592.54,3754.0,581.3368,581.4938,581.17,581.4938,3754.0
2024-09-05 13:25:00,592.54,592.65,592.24,592.31,5031.0,581.4938,581.6017,581.1994,581.2681,5031.0
2024-09-05 13:30:00,592.4,592.49,591.96,592.14,4069.0,581.3564,581.4447,580.9246,581.1013,4069.0
2024-09-05 13:35:00,592.19,593.13,592.19,593.05,3915.0,581.1503,582.0728,581.1503,581.9943,3915.0
2024-09-05 13:40:00,593.2,593.92,593.2,593.87,6494.0,582.1415,582.8481,582.1415,582.799,6494.0
2024-09-05 13:45:00,593.89,594.85,593.89,594.21,5421.0,582.8186,583.7607,582.8186,583.1327,5421.0
2024-09-05 13:50:00,594.38,595.48,594.28,595.21,4670.0,583.2995,584.379,583.2014,584.114,4670.0
2024-09-05 13:55:00,595.25,595.91,595.09,595.72,8287.0,584.1533,584.801,583.9963,584.6145,8287.0
2024-09-05 14:00:00,595.85,595.97,595.54,595.88,3382.0,584.7421,584.8599,584.4379,584.7715,3382.0
2024-09-05 14:05:00,595.82,596.5,595.8,596.2,7333.0,584.7127,585.38,584.693,585.0856,7333.0
2024-09-05 14:10:00,596.2,596.38,595.7,595.7,3786.0,585.0856,585.2622,584.5949,584.5949,3786.0
2024-09-05 14:15:00,595.58,595.92,595.31,595.84,7618.0,584.4771,584.8108,584.2122,584.7323,7618.0
2024-09-05 14:20:00,595.69,596.15,595.62,596.02,4069.0,584.5851,585.0365,584.5164,584.9089,4069.0
2024-09-05 14:25:00,595.95,596.31,595.79,596.15,8041.0,584.8402,585.1935,584.6832,585.0365,8041.0
2024-09-05 14:30:00,596.42,597.1,596.28,597.01,4121.0,585.3015,585.9688,585.1641,585.8805,4121.0
2024-09-05 14:35:00,597.19,597.19,596.79,596.93,6537.0,586.0571,586.0571,585.6646,585.802,6537.0
2024-09-05 14:40:00,597.1,597.11,596.32,596.55,6093.0,585.9688,585.9786,585.2033,585.429,6093.0
2024-09-05 14:45:00,596.58,596.71,596.42,596.55,5551.0,585.4585,585.5861,585.3015,585.429,5551.0
2024-09-05 14:50:00,596.59,596.59,596.18,596.29,4005.0,585.4683,585.4683,585.0659,585.1739,4005.0
2024-09-05 14:55:00,596.38,596.38,595.1,595.18,5260.0,585.2622,585.2622,584.0061,584.0846,5260.0
2024-09-05 15:00:00,595.25,596.67,595.25,596.54,8734.0,584.1533,585.5468,584.1533,585.4192,8734.0
2024-09-05 15:05:00,596.5,596.51,595.48,595.63,5589.0,585.38,585.3898,584.379,584.5262,5589.0
2024-09-05 15:10:00,595.7,595.94,595.29,595.43,4998.0,584.5949,584.8304,584.1925,584.3299,4998.0
2024-09-05 15:15:00,595.5,595.5,594.68,594.68,6616.0,584.3986,584.3986,583.5939,583.5939,6616.0
2024-09-05 15:20:00,594.58,594.68,594.31,594.34,6493.0,583.4958,583.5939,583.2308,583.2602,6493.0
2024-09-05 15:25:00,594.45,594.48,594.07,594.31,9893.0,583.3682,583.3976,582.9953,583.2308,9893.0
2024-09-05 15:30:00,594.4,594.4,593.27,594.07,18565.0,583.3191,583.3191,582.2102,582.9953,18565.0
2024-09-05 15:35:00,594.15,594.44,593.2,593.35,11068.0,583.0738,583.3584,582.1415,582.2887,11068.0
2024-09-05 15:40:00,593.27,593.27,592.55,592.86,13896.0,582.2102,582.2102,581.5036,581.8078,13896.0
2024-09-05 15:45:00,592.8,594.35,592.8,594.35,20499.0,581.749,583.2701,581.749,583.2701,20499.0
2024-09-05 15:50:00,594.44,595.46,593.58,595.15,28932.0,583.3584,584.3594,582.5144,584.0551,28932.0
2024-09-05 15:55:00,595.2,595.66,594.45,595.49,70952.0,584.1042,584.5556,583.3682,584.3888,70952.0
2024-09-06 09:30:00,595.87,597.97,595.87,597.08,26852.0,584.7617,586.8226,584.7617,585.9492,26852.0
2024-09-06 09:35:00,597.17,597.53,596.0,596.32,7693.0,586.0375,586.3908,584.8893,585.2033,7693.0
2024-09-06 09:40:00,596.58,596.8,595.69,596.41,14768.0,585.4585,585.6744,584.5851,585.2917,14768.0
2024-09-06 09:45:00,596.14,598.25,595.84,598.03,11412.0,585.0267,587.0974,584.7323,586.8815,11412.0
2024-09-06 09:50:00,597.7,599.1,597.25,598.73,4924.0,586.5576,587.9315,586.116,587.5684,4924.0
2024-09-06 09:55:00,599.01,599.01,597.2,598.09,16635.0,587.8432,587.8432,586.0669,586.9403,16635.0
2024-09-06 10:00:00,597.94,600.24,597.9,599.77,45110.0,586.7931,589.0503,586.7539,588.589,45110.0
2024-09-06 10:05:00,599.71,599.71,594.8,595.0,15372.0,588.5301,588.5301,583.7117,583.9079,15372.0
2024-09-06 10:10:00,595.0,596.7,594.95,596.68,29228.0,583.9079,585.5762,583.8589,585.5566,29228.0
2024-09-06 10:15:00,596.66,596.83,594.45,594.64,11403.0,585.537,585.7038,583.3682,583.5547,11403.0
2024-09-06 10:20:00,594.83,594.94,593.63,593.63,9356.0,583.7411,583.8491,582.5635,582.5635,9356.0
2024-09-06 10:25:00,593.63,594.01,592.9,593.13,5586.0,582.5635,582.9364,581.8471,582.0728,5586.0
2024-09-06 10:30:00,593.36,593.69,592.66,593.32,10079.0,582.2985,582.6224,581.6116,582.2593,10079.0
2024-09-06 10:35:00,592.99,593.47,592.47,593.2,7370.0,581.9354,582.4065,581.4251,582.1415,7370.0
2024-09-06 10:40:00,593.55,593.61,592.26,592.55,12361.0,582.485,582.5439,581.219,581.5036,12361.0
2024-09-06 10:45:00,592.49,594.27,592.43,593.91,5281.0,581.4447,583.1915,581.3858,582.8383,5281.0
2024-09-06 10:50:00,593.89,595.38,593.47,595.38,11684.0,582.8186,584.2809,582.4065,584.2809,11684.0
2024-09-06 10:55:00,595.39,596.93,595.36,596.64,12294.0,584.2907,585.802,584.2612,585.5174,12294.0
2024-09-06 11:00:00,596.77,600.61,596.67,599.49,30139.0,585.6449,589.4134,585.5468,588.3142,30139.0
2024-09-06 11:05:00,599.37,599.61,597.54,597.72,34313.0,588.1965,588.432,586.4006,586.5772,34313.0
2024-09-06 11:10:00,597.68,598.19,594.84,595.43,17303.0,586.538,587.0385,583.7509,584.3299,17303.0
2024-09-06 11:15:00,595.49,595.66,594.03,595.21,9797.0,584.3888,584.5556,582.956,584.114,9797.0
2024-09-06 11:20:00,595.24,596.21,594.68,596.11,7773.0,584.1435,585.0954,583.5939,584.9972,7773.0
2024-09-06 11:25:00,596.2,596.2,595.63,595.76,28557.0,585.0856,585.0856,584.5262,584.6538,28557.0
2024-09-06 11:30:00,595.42,597.19,595.23,597.19,6821.0,584.3201,586.0571,584.1337,586.0571,6821.0
2024-09-06 11:35:00,596.74,596.74,595.84,595.94,6754.0,585.6155,585.6155,584.7323,584.8304,6754.0
2024-09-06 11:40:00,596.01,596.4,595.36,596.27,9953.0,584.8991,585.2818,584.2612,585.1543,9953.0
2024-09-06 11:45:00,596.23,596.5,595.58,595.79,18421.0,585.115,585.38,584.4771,584.6832,18421.0
2024-09-06 11:50:00,595.8,596.56,595.57,596.49,7773.0,584.693,585.4389,584.4673,585.3702,7773.0
2024-09-06 11:55:00,596.49,596.9,596.29,596.69,9641.0,585.3702,585.7725,585.1739,585.5664,9641.0
2024-09-06 12:00:00,596.59,597.55,596.38,597.55,12514.0,585.4683,586.4104,585.2622,586.4104,12514.0
2024-09-06 12:05:00,597.56,597.78,596.23,596.6,13937.0,586.4202,586.6361,585.115,585.4781,13937.0
2024-09-06 12:10:00,596.82,597.48,596.72,597.0,3615.0,585.694,586.3417,585.5959,585.8707,3615.0
2024-09-06 12:15:00,596.9,597.48,596.86,597.05,7041.0,585.7725,586.3417,585.7333,585.9197,7041.0
2024-09-06 12:20:00,596.87,597.38,596.8,597.27,4892.0,585.7431,586.2436,585.6744,586.1356,4892.0
2024-09-06 12:25:00,597.48,597.96,597.33,597.4,9480.0,586.3417,586.8128,586.1945,586.2632,9480.0
2024-09-06 12:30:00,597.8,598.21,597.74,598.21,4444.0,586.6557,587.0581,586.5969,587.0581,4444.0
2024-09-06 12:35:00,598.19,598.39,597.62,597.91,4034.0,587.0385,587.2347,586.4791,586.7637,4034.0
2024-09-06 12:40:00,597.81,598.17,597.76,598.17,3526.0,586.6656,587.0188,586.6165,587.0188,3526.0
2024-09-06 12:45:00,598.0,598.14,597.81,597.97,5162.0,586.852,586.9894,586.6656,586.8226,5162.0
2024-09-06 12:50:00,597.83,598.43,597.78,598.43,5836.0,586.6852,587.274,586.6361,587.274,5836.0
2024-09-06 12:55:00,598.5,598.55,597.98,598.1,8107.0,587.3427,587.3918,586.8324,586.9501,8107.0
2024-09-06 13:00:00,597.97,598.68,597.8,598.68,4873.0,586.8226,587.5193,586.6557,587.5193,4873.0
2024-09-06 13:05:00,598.71,599.14,598.38,599.12,5416.0,587.5488,587.9708,587.2249,587.9511,5416.0
2024-09-06 13:10:00,599.03,599.29,598.89,599.12,10214.0,587.8628,588.118,587.7254,587.9511,10214.0
2024-09-06 13:15:00,599.19,599.26,598.68,598.69,12330.0,588.0198,588.0885,587.5193,587.5291,12330.0
2024-09-06 13:20:00,598.69,598.93,598.64,598.84,4184.0,587.5291,587.7647,587.4801,587.6764,4184.0
2024-09-06 13:25:00,598.92,598.99,598.14,598.21,14303.0,587.7549,587.8236,586.9894,587.0581,14303.0
2024-09-06 13:30:00,598.11,598.11,597.32,597.32,4655.0,586.96,586.96,586.1847,586.1847,4655.0
2024-09-06 13:35:00,597.62,597.94,597.43,597.67,2454.0,586.4791,586.7931,586.2926,586.5282,2454.0
2024-09-06 13:40:00,597.88,598.0,597.6,598.0,4163.0,586.7342,586.852,586.4595,586.852,4163.0
2024-09-06 13:45:00,597.84,597.85,597.31,597.34,5693.0,586.695,586.7048,586.1749,586.2043,5693.0
2024-09-06 13:50:00,597.4,598.11,597.32,598.06,9073.0,586.2632,586.96,586.1847,586.9109,9073.0
2024-09-06 13:55:00,598.16,599.0,598.11,598.4,7327.0,587.009,587.8334,586.96,587.2446,7327.0
2024-09-06 14:00:00,598.37,598.67,597.99,598.06,5832.0,587.2151,587.5095,586.8422,586.9109,5832.0
2024-09-06 14:05:00,598.11,598.4,597.98,598.26,6619.0,586.96,587.2446,586.8324,587.1072,6619.0
2024-09-06 14:10:00,598.26,598.3,597.89,598.29,11485.0,587.1072,587.1464,586.7441,587.1366,11485.0
2024-09-06 14:15:00,598.18,598.37,598.17,598.25,7290.0,587.0287,587.2151,587.0188,587.0974,7290.0
2024-09-06 14:20:00,598.19,599.13,598.11,598.9,27244.0,587.0385,587.9609,586.96,587.7352,27244.0
2024-09-06 14:25:00,598.95,599.35,598.9,599.06,15013.0,587.7843,588.1768,587.7352,587.8923,15013.0
2024-09-06 14:30:00,599.04,599.11,598.57,599.0,10809.0,587.8726,587.9413,587.4114,587.8334,10809.0
2024-09-06 14:35:00,599.02,599.09,598.72,598.81,16779.0,587.853,587.9217,587.5586,587.6469,16779.0
2024-09-06 14:40:00,598.93,599.15,598.72,599.15,14077.0,587.7647,587.9806,587.5586,587.9806,14077.0
2024-09-06 14:45:00,599.15,599.18,598.72,599.08,21681.0,587.9806,588.01,587.5586,587.9119,21681.0
2024-09-06 14:50:00,599.08,599.17,598.73,598.86,27682.0,587.9119,588.0002,587.5684,587.696,27682.0
2024-09-06 14:55:00,598.92,600.1,598.89,599.78,33486.0,587.7549,588.9129,587.7254,588.5988,33486.0
2024-09-06 15:00:00,599.83,600.21,598.69,599.44,15514.0,588.6479,589.0208,587.5291,588.2652,15514.0
2024-09-06 15:05:00,599.44,599.83,599.26,599.38,9879.0,588.2652,588.6479,588.0885,588.2063,9879.0
2024-09-06 15:10:00,599.23,599.58,599.06,599.12,17825.0,588.0591,588.4026,587.8923,587.9511,17825.0
2024-09-06 15:15:00,599.06,599.46,598.62,598.77,9792.0,587.8923,588.2848,587.4605,587.6077,9792.0
2024-09-06 15:20:00,598.74,599.62,598.74,599.58,18355.0,587.5782,588.4418,587.5782,588.4026,18355.0
2024-09-06 15:25:00,599.64,599.84,599.0,599.18,17709.0,588.4614,588.6577,587.8334,588.01,17709.0
2024-09-06 15:30:00,599.18,599.71,598.8,598.88,24407.0,588.01,588.5301,587.6371,587.7156,24407.0
2024-09-06 15:35:00,598.88,598.96,598.36,598.44,36662.0,587.7156,587.7941,587.2053,587.2838,36662.0
2024-09-06 15:40:00,598.41,598.51,597.62,598.0,32845.0,587.2544,587.3525,586.4791,586.852,32845.0
2024-09-06 15:45:00,597.9,598.05,597.56,597.63,33232.0,586.7539,586.9011,586.4202,586.4889,33232.0
2024-09-06 15:50:00,597.58,597.63,596.36,596.86,62736.0,586.4398,586.4889,585.2426,585.7333,62736.0
2024-09-06 15:55:00,596.83,597.72,595.95,597.62,186943.0,585.7038,586.5772,584.8402,586.4791,186943.0
2024-09-09 09:30:00,598.32,599.48,576.0,577.11,133703.0,587.166,588.3044,565.2621,566.3514,133703.0
2024-09-09 09:35:00,577.83,582.84,575.27,582.35,47768.0,567.058,571.9746,564.5457,571.4938,47768.0
2024-09-09 09:40:00,582.44,583.87,580.49,581.44,48115.0,571.5821,572.9854,569.6684,570.6007,48115.0
2024-09-09 09:45:00,581.25,585.49,580.06,585.48,41928.0,570.4143,574.5752,569.2465,574.5654,41928.0
2024-09-09 09:50:00,585.41,585.8,582.42,585.11,76822.0,574.4967,574.8794,571.5625,574.2023,76822.0
2024-09-09 09:55:00,585.15,585.89,583.38,583.75,64241.0,574.2416,574.9678,572.5046,572.8677,64241.0
2024-09-09 10:00:00,583.78,584.62,581.33,583.1,35133.0,572.8971,573.7214,570.4928,572.2298,35133.0
2024-09-09 10:05:00,583.1,585.09,582.8,582.84,38702.0,572.2298,574.1827,571.9354,571.9746,38702.0
2024-09-09 10:10:00,583.49,584.19,582.73,583.89,19621.0,572.6125,573.2995,571.8667,573.0051,19621.0
2024-09-09 10:15:00,583.58,588.46,583.58,588.45,31195.0,572.7008,577.4899,572.7008,577.48,31195.0
2024-09-09 10:20:00,588.36,589.75,587.87,588.83,22771.0,577.3917,578.7558,576.9109,577.853,22771.0
2024-09-09 10:25:00,588.95,591.99,588.92,591.01,18671.0,577.9707,580.9541,577.9413,579.9923,18671.0
2024-09-09 10:30:00,591.01,591.69,589.57,589.68,14028.0,579.9923,580.6596,578.5792,578.6871,14028.0
2024-09-09 10:35:00,589.92,591.33,588.71,590.44,19975.0,578.9226,580.3064,577.7352,579.4329,19975.0
2024-09-09 10:40:00,590.93,590.94,589.02,589.22,12036.0,579.9138,579.9236,578.0394,578.2357,12036.0
2024-09-09 10:45:00,589.21,590.12,588.95,589.67,7612.0,578.2259,579.1189,577.9707,578.6773,7612.0
2024-09-09 10:50:00,589.5,590.42,589.36,589.86,8014.0,578.5105,579.4133,578.3731,578.8638,8014.0
2024-09-09 10:55:00,589.88,590.35,589.45,590.08,20080.0,578.8834,579.3446,578.4614,579.0797,20080.0
2024-09-09 11:00:00,590.09,591.56,589.75,590.72,14334.0,579.0895,580.5321,578.7558,579.7077,14334.0
2024-09-09 11:05:00,591.07,591.97,590.67,591.92,11540.0,580.0512,580.9344,579.6587,580.8854,11540.0
2024-09-09 11:10:00,591.74,592.13,591.25,591.36,11587.0,580.7087,581.0914,580.2278,580.3358,11587.0
2024-09-09 11:15:00,591.3,591.7,590.93,590.93,12839.0,580.2769,580.6695,579.9138,579.9138,12839.0
2024-09-09 11:20:00,591.22,591.99,591.09,591.83,14622.0,580.1984,580.9541,580.0708,580.797,14622.0
2024-09-09 11:25:00,591.92,592.41,591.34,592.36,8487.0,580.8854,581.3662,580.3162,581.3172,8487.0
2024-09-09 11:30:00,592.47,594.25,592.35,594.07,24755.0,581.4251,583.1719,581.3073,582.9953,24755.0
2024-09-09 11:35:00,593.92,595.72,593.73,595.35,15646.0,582.8481,584.6145,582.6616,584.2514,15646.0
2024-09-09 11:40:00,595.5,595.67,594.73,595.2,21842.0,584.3986,584.5654,583.643,584.1042,21842.0
2024-09-09 11:45:00,595.34,595.92,595.33,595.84,9472.0,584.2416,584.8108,584.2318,584.7323,9472.0
2024-09-09 11:50:00,595.73,596.02,595.07,595.07,20984.0,584.6243,584.9089,583.9766,583.9766,20984.0
2024-09-09 11:55:00,595.09,595.09,593.79,594.03,7011.0,583.9963,583.9963,582.7205,582.956,7011.0
2024-09-09 12:00:00,593.9,595.83,593.81,595.23,15778.0,582.8284,584.7225,582.7401,584.1337,15778.0
2024-09-09 12:05:00,595.2,595.9,595.2,595.73,18990.0,584.1042,584.7912,584.1042,584.6243,18990.0
2024-09-09 12:10:00,595.87,596.23,595.83,596.02,10514.0,584.7617,585.115,584.7225,584.9089,10514.0
2024-09-09 12:15:00,596.08,596.16,594.54,595.38,20713.0,584.9678,585.0463,583.4565,584.2809,20713.0
2024-09-09 12:20:00,595.46,595.88,595.33,595.7,9428.0,584.3594,584.7715,584.2318,584.5949,9428.0
2024-09-09 12:25:00,595.58,596.56,595.48,596.53,8043.0,584.4771,585.4389,584.379,585.4094,8043.0
2024-09-09 12:30:00,596.53,596.72,596.29,596.3,6840.0,585.4094,585.5959,585.1739,585.1837,6840.0
2024-09-09 12:35:00,596.32,596.87,596.32,596.78,10627.0,585.2033,585.7431,585.2033,585.6548,10627.0
2024-09-09 12:40:00,596.9,597.06,596.75,596.81,11762.0,585.7725,585.9295,585.6253,585.6842,11762.0
2024-09-09 12:45:00,596.89,597.02,595.39,595.39,9678.0,585.7627,585.8903,584.2907,584.2907,9678.0
2024-09-09 12:50:00,595.38,595.4,594.53,594.61,12095.0,584.2809,584.3005,583.4467,583.5252,12095.0
2024-09-09 12:55:00,594.72,595.02,594.41,594.86,6474.0,583.6332,583.9276,583.3289,583.7705,6474.0
2024-09-09 13:00:00,594.71,594.85,594.16,594.16,9450.0,583.6233,583.7607,583.0836,583.0836,9450.0
2024-09-09 13:05:00,594.3,594.62,593.98,594.44,34458.0,583.221,583.535,582.907,583.3584,34458.0
2024-09-09 13:10:00,594.47,594.54,593.86,594.01,42487.0,583.3878,583.4565,582.7892,582.9364,42487.0
2024-09-09 13:15:00,594.01,594.05,593.8,593.91,8254.0,582.9364,582.9756,582.7303,582.8383,8254.0
2024-09-09 13:20:00,593.91,594.08,593.28,593.36,18992.0,582.8383,583.0051,582.22,582.2985,18992.0
2024-09-09 13:25:00,593.37,594.01,593.37,593.8,6639.0,582.3083,582.9364,582.3083,582.7303,6639.0
2024-09-09 13:30:00,593.91,594.22,593.66,593.8,17908.0,582.8383,583.1425,582.5929,582.7303,17908.0
2024-09-09 13:35:00,593.87,594.02,593.18,593.29,13195.0,582.799,582.9462,582.1219,582.2298,13195.0
2024-09-09 13:40:00,593.14,593.29,591.98,591.98,12536.0,582.0826,582.2298,580.9442,580.9442,12536.0
2024-09-09 13:45:00,591.69,591.97,591.53,591.97,6064.0,580.6596,580.9344,580.5026,580.9344,6064.0
2024-09-09 13:50:00,591.85,591.86,591.05,591.56,5780.0,580.8167,580.8265,580.0316,580.5321,5780.0
2024-09-09 13:55:00,591.5,591.77,591.27,591.36,4585.0,580.4732,580.7382,580.2475,580.3358,4585.0
2024-09-09 14:00:00,591.54,591.78,591.35,591.77,14516.0,580.5124,580.748,580.326,580.7382,14516.0
2024-09-09 14:05:00,591.72,592.12,591.21,591.54,11263.0,580.6891,581.0816,580.1886,580.5124,11263.0
2024-09-09 14:10:00,591.47,592.82,591.15,592.75,5951.0,580.4437,581.7686,580.1297,581.6999,5951.0
2024-09-09 14:15:00,592.72,593.44,592.68,593.18,11156.0,581.6704,582.377,581.6312,582.1219,11156.0
2024-09-09 14:20:00,593.13,594.52,593.04,594.41,6796.0,582.0728,583.4369,581.9845,583.3289,6796.0
2024-09-09 14:25:00,594.54,594.54,592.9,593.37,7158.0,583.4565,583.4565,581.8471,582.3083,7158.0
2024-09-09 14:30:00,593.14,593.25,592.38,593.22,12522.0,582.0826,582.1906,581.3368,582.1611,12522.0
2024-09-09 14:35:00,593.22,593.81,593.22,593.4,6210.0,582.1611,582.7401,582.1611,582.3378,6210.0
2024-09-09 14:40:00,593.53,594.36,593.16,594.14,5254.0,582.4653,583.2799,582.1022,583.064,5254.0
2024-09-09 14:45:00,594.49,594.56,594.01,594.3,7163.0,583.4074,583.4761,582.9364,583.221,7163.0
2024-09-09 14:50:00,594.27,594.33,593.7,593.85,7661.0,583.1915,583.2504,582.6322,582.7794,7661.0
2024-09-09 14:55:00,593.73,594.46,593.5,593.95,10199.0,582.6616,583.378,582.4359,582.8775,10199.0
2024-09-09 15:00:00,593.88,594.45,593.84,594.32,10154.0,582.8088,583.3682,582.7696,583.2406,10154.0
2024-09-09 15:05:00,594.22,595.01,594.22,594.34,14049.0,583.1425,583.9178,583.1425,583.2602,14049.0
2024-09-09 15:10:00,594.32,594.37,593.65,593.85,11119.0,583.2406,583.2897,582.5831,582.7794,11119.0
2024-09-09 15:15:00,593.91,594.2,593.72,593.73,12110.0,582.8383,583.1229,582.6518,582.6616,12110.0
2024-09-09 15:20:00,593.72,593.72,592.02,592.2,15989.0,582.6518,582.6518,580.9835,581.1601,15989.0
2024-09-09 15:25:00,592.09,593.02,591.62,592.75,12834.0,581.0522,581.9649,580.5909,581.6999,12834.0
2024-09-09 15:30:00,592.85,593.04,592.38,592.98,8540.0,581.798,581.9845,581.3368,581.9256,8540.0
2024-09-09 15:35:00,592.83,593.66,592.83,593.55,8023.0,581.7784,582.5929,581.7784,582.485,8023.0
2024-09-09 15:40:00,593.52,594.99,593.36,594.57,11365.0,582.4555,583.8981,582.2985,583.486,11365.0
2024-09-09 15:45:00,594.48,594.91,593.9,593.97,12994.0,583.3976,583.8196,582.8284,582.8971,12994.0
2024-09-09 15:50:00,594.17,594.57,593.09,594.1,28691.0,583.0934,583.486,582.0335,583.0247,28691.0
2024-09-09 15:55:00,593.88,594.52,593.42,593.91,92468.0,582.8088,583.4369,582.3574,582.8383,92468.0
2024-09-10 09:30:00,595.21,595.21,591.15,594.84,31779.0,584.114,584.114,580.1297,583.7509,31779.0
2024-09-10 09:35:00,594.82,599.35,594.39,598.94,16293.0,583.7313,588.1768,583.3093,587.7745,16293.0
2024-09-10 09:40:00,598.9,599.19,597.55,597.58,8338.0,587.7352,588.0198,586.4104,586.4398,8338.0
2024-09-10 09:45:00,598.19,598.87,596.87,597.13,7442.0,587.0385,587.7058,585.7431,585.9982,7442.0
2024-09-10 09:50:00,597.1,598.24,596.68,598.15,21041.0,585.9688,587.0875,585.5566,586.9992,21041.0
2024-09-10 09:55:00,597.6,598.01,596.38,597.6,6940.0,586.4595,586.8618,585.2622,586.4595,6940.0
2024-09-10 10:00:00,597.25,598.04,596.92,598.02,10235.0,586.116,586.8913,585.7921,586.8716,10235.0
2024-09-10 10:05:00,598.02,598.79,597.47,598.69,7217.0,586.8716,587.6273,586.3319,587.5291,7217.0
2024-09-10 10:10:00,598.7,598.83,597.94,598.27,6560.0,587.539,587.6665,586.7931,587.117,6560.0
2024-09-10 10:15:00,598.29,600.63,598.14,600.34,18254.0,587.1366,589.433,586.9894,589.1484,18254.0
2024-09-10 10:20:00,600.55,600.55,599.69,599.93,9818.0,589.3545,589.3545,588.5105,588.746,9818.0
2024-09-10 10:25:00,599.66,600.2,598.91,598.91,7991.0,588.4811,589.011,587.745,587.745,7991.0
2024-09-10 10:30:00,598.62,599.48,598.62,599.37,6669.0,587.4605,588.3044,587.4605,588.1965,6669.0
2024-09-10 10:35:00,599.07,600.14,599.07,600.14,7409.0,587.9021,588.9521,587.9021,588.9521,7409.0
2024-09-10 10:40:00,600.03,600.4,599.58,599.93,7095.0,588.8442,589.2073,588.4026,588.746,7095.0
2024-09-10 10:45:00,599.92,601.45,599.92,601.45,14657.0,588.7362,590.2377,588.7362,590.2377,14657.0
2024-09-10 10:50:00,601.54,601.6,600.41,600.86,18341.0,590.326,590.3849,589.2171,589.6587,18341.0
2024-09-10 10:55:00,600.97,601.66,600.95,601.44,7743.0,589.7666,590.4438,589.747,590.2279,7743.0
2024-09-10 11:00:00,601.41,601.44,600.46,600.54,4721.0,590.1984,590.2279,589.2662,589.3447,4721.0
2024-09-10 11:05:00,600.48,601.37,600.4,601.37,8225.0,589.2858,590.1592,589.2073,590.1592,8225.0
2024-09-10 11:10:00,601.37,601.8,601.18,601.18,4433.0,590.1592,590.5812,589.9727,589.9727,4433.0
2024-09-10 11:15:00,601.21,601.61,600.67,601.05,9941.0,590.0022,590.3947,589.4722,589.8452,9941.0
2024-09-10 11:20:00,601.08,602.2,600.97,601.88,18019.0,589.8746,590.9737,589.7666,590.6597,18019.0
2024-09-10 11:25:00,601.94,602.54,601.83,602.41,12855.0,590.7186,591.3074,590.6106,591.1798,12855.0
2024-09-10 11:30:00,602.31,602.83,602.11,602.36,10541.0,591.0817,591.592,590.8854,591.1307,10541.0
2024-09-10 11:35:00,602.18,602.42,601.48,602.08,7565.0,590.9541,591.1896,590.2671,590.856,7565.0
2024-09-10 11:40:00,602.24,604.8,602.24,604.33,14269.0,591.013,593.5252,591.013,593.064,14269.0
2024-09-10 11:45:00,604.33,604.39,603.71,603.92,15466.0,593.064,593.1229,592.4556,592.6617,15466.0
2024-09-10 11:50:00,603.66,603.79,602.46,602.74,5579.0,592.4065,592.5341,591.2289,591.5036,5579.0
2024-09-10 11:55:00,602.72,602.9,602.0,602.02,3649.0,591.484,591.6607,590.7774,590.7971,3649.0
2024-09-10 12:00:00,601.83,602.13,601.15,601.39,5342.0,590.6106,590.905,589.9433,590.1788,5342.0
2024-09-10 12:05:00,601.5,601.5,600.26,600.26,7577.0,590.2868,590.2868,589.0699,589.0699,7577.0
2024-09-10 12:10:00,600.43,601.03,600.08,600.49,4309.0,589.2367,589.8255,588.8932,589.2956,4309.0
2024-09-10 12:15:00,600.48,600.66,599.96,600.59,5839.0,589.2858,589.4624,588.7755,589.3937,5839.0
2024-09-10 12:20:00,600.87,602.0,600.77,601.62,10237.0,589.6685,590.7774,589.5704,590.4045,10237.0
2024-09-10 12:25:00,601.71,602.21,601.71,601.75,1662.0,590.4929,590.9835,590.4929,590.5321,1662.0
2024-09-10 12:30:00,601.79,601.84,601.42,601.84,8041.0,590.5714,590.6204,590.2083,590.6204,8041.0
2024-09-10 12:35:00,601.85,602.33,601.63,601.8,2306.0,590.6302,591.1013,590.4143,590.5812,2306.0
2024-09-10 12:40:00,601.78,602.1,601.49,601.67,3249.0,590.5615,590.8756,590.277,590.4536,3249.0
2024-09-10 12:45:00,601.74,602.64,601.55,602.43,6854.0,590.5223,591.4055,590.3358,591.1994,6854.0
2024-09-10 12:50:00,602.35,603.06,602.23,602.91,2870.0,591.1209,591.8177,591.0032,591.6705,2870.0
2024-09-10 12:55:00,602.85,603.37,602.65,603.37,6484.0,591.6116,592.1219,591.4153,592.1219,6484.0
2024-09-10 13:00:00,603.24,603.24,602.3,602.75,5166.0,591.9943,591.9943,591.0719,591.5135,5166.0
2024-09-10 13:05:00,602.75,602.97,602.55,602.69,12388.0,591.5135,591.7294,591.3172,591.4546,12388.0
2024-09-10 13:10:00,602.74,603.17,602.55,602.55,8506.0,591.5036,591.9256,591.3172,591.3172,8506.0
2024-09-10 13:15:00,602.77,603.05,602.49,603.04,5561.0,591.5331,591.8079,591.2583,591.7981,5561.0
2024-09-10 13:20:00,602.91,603.47,602.91,603.47,2755.0,591.6705,592.22,591.6705,592.22,2755.0
2024-09-10 13:25:00,603.33,603.33,602.16,602.29,10160.0,592.0827,592.0827,590.9345,591.062,10160.0
2024-09-10 13:30:00,602.28,602.66,602.08,602.42,4472.0,591.0522,591.4251,590.856,591.1896,4472.0
2024-09-10 13:35:00,602.24,602.71,602.24,602.71,4041.0,591.013,591.4742,591.013,591.4742,4041.0
2024-09-10 13:40:00,602.97,603.69,602.97,603.69,4151.0,591.7294,592.4359,591.7294,592.4359,4151.0
2024-09-10 13:45:00,603.73,603.73,602.64,602.72,5316.0,592.4752,592.4752,591.4055,591.484,5316.0
2024-09-10 13:50:00,602.73,602.91,602.48,602.89,4027.0,591.4938,591.6705,591.2485,591.6509,4027.0
2024-09-10 13:55:00,602.87,603.23,602.87,603.05,4071.0,591.6312,591.9845,591.6312,591.8079,4071.0
2024-09-10 14:00:00,603.08,603.12,601.41,601.51,7985.0,591.8373,591.8766,590.1984,590.2966,7985.0
2024-09-10 14:05:00,601.37,601.79,601.0,601.08,6188.0,590.1592,590.5714,589.7961,589.8746,6188.0
2024-09-10 14:10:00,601.15,601.3,600.31,600.53,6012.0,589.9433,590.0905,589.1189,589.3348,6012.0
2024-09-10 14:15:00,600.56,601.15,600.23,601.01,15691.0,589.3643,589.9433,589.0404,589.8059,15691.0
2024-09-10 14:20:00,600.98,600.98,600.25,600.33,15474.0,589.7765,589.7765,589.0601,589.1386,15474.0
2024-09-10 14:25:00,600.46,600.64,600.29,600.29,5582.0,589.2662,589.4428,589.0993,589.0993,5582.0
2024-09-10 14:30:00,600.25,600.71,600.08,600.46,11784.0,589.0601,589.5115,588.8932,589.2662,11784.0
2024-09-10 14:35:00,600.46,600.59,599.84,600.24,38030.0,589.2662,589.3937,588.6577,589.0503,38030.0
2024-09-10 14:40:00,600.16,600.31,599.9,600.12,7290.0,588.9717,589.1189,588.7166,588.9325,7290.0
2024-09-10 14:45:00,600.12,600.84,600.02,600.35,14970.0,588.9325,589.6391,588.8344,589.1582,14970.0
2024-09-10 14:50:00,600.41,600.85,600.28,600.66,9798.0,589.2171,589.6489,589.0895,589.4624,9798.0
2024-09-10 14:55:00,600.64,600.91,600.5,600.51,14573.0,589.4428,589.7078,589.3054,589.3152,14573.0
2024-09-10 15:00:00,600.63,600.75,600.11,600.32,11042.0,589.433,589.5507,588.9227,589.1288,11042.0
2024-09-10 15:05:00,600.31,600.59,599.95,600.15,23028.0,589.1189,589.3937,588.7657,588.9619,23028.0
2024-09-10 15:10:00,600.11,600.39,599.84,600.25,9524.0,588.9227,589.1975,588.6577,589.0601,9524.0
2024-09-10 15:15:00,600.24,600.24,599.44,599.68,8377.0,589.0503,589.0503,588.2652,588.5007,8377.0
2024-09-10 15:20:00,599.69,600.26,599.69,599.9,67042.0,588.5105,589.0699,588.5105,588.7166,67042.0
2024-09-10 15:25:00,599.88,600.0,599.32,599.65,8787.0,588.697,588.8147,588.1474,588.4713,8787.0
2024-09-10 15:30:00,599.49,599.83,598.59,599.83,9212.0,588.3142,588.6479,587.431,588.6479,9212.0
2024-09-10 15:35:00,599.7,599.74,599.23,599.45,13208.0,588.5203,588.5596,588.0591,588.275,13208.0
2024-09-10 15:40:00,599.37,599.45,598.89,599.36,14770.0,588.1965,588.275,587.7254,588.1867,14770.0
2024-09-10 15:45:00,599.38,600.45,599.31,599.91,23388.0,588.2063,589.2563,588.1376,588.7264,23388.0
2024-09-10 15:50:00,600.1,600.69,599.98,600.41,51023.0,588.9129,589.4919,588.7951,589.2171,51023.0
2024-09-10 15:55:00,600.32,600.47,598.78,599.05,161626.0,589.1288,589.276,587.6175,587.8824,161626.0
2024-09-11 09:30:00,589.14,590.08,585.01,585.13,83799.0,578.1572,579.0797,574.1042,574.2219,83799.0
2024-09-11 09:35:00,585.18,591.4,585.01,588.74,31366.0,574.271,580.3751,574.1042,577.7646,31366.0
2024-09-11 09:40:00,588.61,588.61,586.72,587.69,21850.0,577.6371,577.6371,575.7823,576.7342,21850.0
2024-09-11 09:45:00,587.33,588.24,586.01,587.41,50346.0,576.3809,577.274,575.0855,576.4594,50346.0
2024-09-11 09:50:00,587.05,588.1,586.25,586.57,24021.0,576.1061,577.1366,575.3211,575.6351,24021.0
2024-09-11 09:55:00,586.37,586.83,584.3,584.57,33741.0,575.4388,575.8902,573.4074,573.6724,33741.0
2024-09-11 10:00:00,584.21,585.12,582.05,582.47,19075.0,573.3191,574.2121,571.1994,571.6115,19075.0
2024-09-11 10:05:00,582.37,583.66,581.87,582.43,17143.0,571.5134,572.7793,571.0227,571.5723,17143.0
2024-09-11 10:10:00,582.28,582.28,580.66,581.14,27249.0,571.4251,571.4251,569.8353,570.3063,27249.0
2024-09-11 10:15:00,581.15,581.84,580.2,581.6,30863.0,570.3161,570.9933,569.3838,570.7577,30863.0
2024-09-11 10:20:00,581.5,581.78,580.51,581.15,19750.0,570.6596,570.9344,569.6881,570.3161,19750.0
2024-09-11 10:25:00,581.15,581.44,578.97,579.82,39903.0,570.3161,570.6007,568.1768,569.0109,39903.0
2024-09-11 10:30:00,579.71,581.9,579.6,581.73,27270.0,568.903,571.0522,568.795,570.8853,27270.0
2024-09-11 10:35:00,581.73,582.49,581.38,582.19,24574.0,570.8853,571.6312,570.5418,571.3367,24574.0
2024-09-11 10:40:00,582.13,582.98,581.8,582.94,29368.0,571.2779,572.112,570.954,572.0728,29368.0
2024-09-11 10:45:00,582.95,583.85,582.17,582.6,24107.0,572.0826,572.9658,571.3171,571.7391,24107.0
2024-09-11 10:50:00,582.61,583.84,582.52,583.29,42867.0,571.7489,572.956,571.6606,572.4162,42867.0
2024-09-11 10:55:00,583.55,584.43,583.39,583.86,15098.0,572.6714,573.535,572.5144,572.9756,15098.0
2024-09-11 11:00:00,583.95,584.75,583.61,584.7,17521.0,573.0639,573.849,572.7303,573.8,17521.0
2024-09-11 11:05:00,584.55,584.57,583.25,584.15,23721.0,573.6527,573.6724,572.377,573.2602,23721.0
2024-09-11 11:10:00,583.94,584.64,583.55,583.92,9071.0,573.0541,573.7411,572.6714,573.0345,9071.0
2024-09-11 11:15:00,583.57,583.96,583.0,583.17,5729.0,572.691,573.0737,572.1316,572.2985,5729.0
2024-09-11 11:20:00,583.11,583.37,582.7,582.92,5834.0,572.2396,572.4947,571.8372,572.0531,5834.0
2024-09-11 11:25:00,582.86,584.06,582.66,584.06,6590.0,571.9943,573.1719,571.798,573.1719,6590.0
2024-09-11 11:30:00,583.9,584.21,583.58,584.02,6333.0,573.0149,573.3191,572.7008,573.1326,6333.0
2024-09-11 11:35:00,584.02,584.3,583.56,583.91,5193.0,573.1326,573.4074,572.6812,573.0247,5193.0
2024-09-11 11:40:00,584.19,584.36,583.58,583.79,8470.0,573.2995,573.4663,572.7008,572.9069,8470.0
2024-09-11 11:45:00,583.8,584.09,583.17,583.92,18952.0,572.9167,573.2013,572.2985,573.0345,18952.0
2024-09-11 11:50:00,584.0,584.2,583.14,583.34,10582.0,573.113,573.3093,572.269,572.4653,10582.0
2024-09-11 11:55:00,583.31,583.44,582.27,583.1,35485.0,572.4359,572.5634,571.4153,572.2298,35485.0
2024-09-11 12:00:00,583.05,583.88,582.41,583.88,17919.0,572.1807,572.9952,571.5526,572.9952,17919.0
2024-09-11 12:05:00,583.81,585.26,583.81,584.63,14499.0,572.9265,574.3495,572.9265,573.7313,14499.0
2024-09-11 12:10:00,584.62,584.82,584.1,584.82,7845.0,573.7214,573.9177,573.2111,573.9177,7845.0
2024-09-11 12:15:00,584.75,585.21,584.13,585.21,8530.0,573.849,574.3004,573.2406,574.3004,8530.0
2024-09-11 12:20:00,585.07,585.73,584.97,585.73,7779.0,574.1631,574.8108,574.0649,574.8108,7779.0
2024-09-11 12:25:00,585.62,588.01,585.46,587.55,16495.0,574.7028,577.0482,574.5458,576.5968,16495.0
2024-09-11 12:30:00,587.62,587.8,586.62,587.51,7908.0,576.6655,576.8422,575.6842,576.5576,7908.0
2024-09-11 12:35:00,587.57,588.07,587.52,587.99,6954.0,576.6164,577.1071,576.5674,577.0286,6954.0
2024-09-11 12:40:00,588.01,588.89,587.96,588.84,16800.0,577.0482,577.9118,576.9992,577.8628,16800.0
2024-09-11 12:45:00,588.72,589.21,588.72,589.07,3111.0,577.745,578.2259,577.745,578.0885,3111.0
2024-09-11 12:50:00,589.07,589.41,588.39,588.58,5332.0,578.0885,578.4221,577.4212,577.6076,5332.0
2024-09-11 12:55:00,588.38,588.68,588.08,588.64,5464.0,577.4113,577.7058,577.1169,577.6665,5464.0
2024-09-11 13:00:00,588.62,589.68,588.55,589.68,6482.0,577.6469,578.6871,577.5782,578.6871,6482.0
2024-09-11 13:05:00,589.73,590.04,589.35,589.64,10467.0,578.7362,579.0404,578.3633,578.6479,10467.0
2024-09-11 13:10:00,589.57,589.98,589.43,589.43,6666.0,578.5792,578.9815,578.4418,578.4418,6666.0
2024-09-11 13:15:00,589.47,589.57,588.79,589.22,6608.0,578.481,578.5792,577.8137,578.2357,6608.0
2024-09-11 13:20:00,589.12,589.15,588.35,588.36,6455.0,578.1376,578.167,577.3819,577.3917,6455.0
2024-09-11 13:25:00,588.36,589.5,588.36,588.87,8341.0,577.3917,578.5105,577.3917,577.8922,8341.0
2024-09-11 13:30:00,588.93,589.34,588.78,589.21,12157.0,577.9511,578.3535,577.8039,578.2259,12157.0
2024-09-11 13:35:00,589.35,589.52,589.11,589.5,3389.0,578.3633,578.5301,578.1277,578.5105,3389.0
2024-09-11 13:40:00,589.66,589.68,589.02,589.32,7013.0,578.6675,578.6871,578.0394,578.3338,7013.0
2024-09-11 13:45:00,589.31,589.64,588.83,589.4,5267.0,578.324,578.6479,577.853,578.4123,5267.0
2024-09-11 13:50:00,589.33,589.81,589.33,589.41,7884.0,578.3436,578.8147,578.3436,578.4221,7884.0
2024-09-11 13:55:00,589.44,589.59,588.98,589.35,20907.0,578.4516,578.5988,578.0002,578.3633,20907.0
2024-09-11 14:00:00,589.31,589.89,588.95,589.35,15102.0,578.324,578.8932,577.9707,578.3633,15102.0
2024-09-11 14:05:00,589.35,589.63,588.88,589.07,34018.0,578.3633,578.638,577.902,578.0885,34018.0
2024-09-11 14:10:00,589.19,589.82,588.29,588.99,15235.0,578.2062,578.8245,577.323,578.01,15235.0
2024-09-11 14:15:00,588.92,589.37,588.82,588.96,17069.0,577.9413,578.3829,577.8431,577.9805,17069.0
2024-09-11 14:20:00,588.99,589.06,587.63,588.23,12929.0,578.01,578.0787,576.6753,577.2641,12929.0
2024-09-11 14:25:00,588.34,588.34,585.62,586.16,14263.0,577.3721,577.3721,574.7028,575.2327,14263.0
2024-09-11 14:30:00,586.37,587.63,585.91,587.63,7579.0,575.4388,576.6753,574.9874,576.6753,7579.0
2024-09-11 14:35:00,587.63,588.31,586.9,587.85,11646.0,576.6753,577.3427,575.9589,576.8912,11646.0
2024-09-11 14:40:00,588.14,589.13,588.07,589.13,13074.0,577.1758,578.1474,577.1071,578.1474,13074.0
2024-09-11 14:45:00,589.0,589.32,588.14,588.26,7558.0,578.0198,578.3338,577.1758,577.2936,7558.0
2024-09-11 14:50:00,588.06,588.25,586.91,586.99,12769.0,577.0973,577.2838,575.9688,576.0473,12769.0
2024-09-11 14:55:00,586.88,587.97,586.81,587.0,7670.0,575.9393,577.009,575.8706,576.0571,7670.0
2024-09-11 15:00:00,587.15,588.48,586.87,588.1,8341.0,576.2043,577.5095,575.9295,577.1366,8341.0
2024-09-11 15:05:00,588.1,588.1,587.16,587.3,10856.0,577.1366,577.1366,576.2141,576.3515,10856.0
2024-09-11 15:10:00,587.28,587.48,586.93,587.16,9057.0,576.3319,576.5281,575.9884,576.2141,9057.0
2024-09-11 15:15:00,587.37,588.21,587.36,588.17,13458.0,576.4202,577.2445,576.4104,577.2053,13458.0
2024-09-11 15:20:00,588.13,588.13,587.21,587.52,11332.0,577.166,577.166,576.2632,576.5674,11332.0
2024-09-11 15:25:00,587.51,588.25,587.51,587.89,12150.0,576.5576,577.2838,576.5576,576.9305,12150.0
2024-09-11 15:30:00,587.86,588.22,587.51,587.76,13722.0,576.901,577.2543,576.5576,576.8029,13722.0
2024-09-11 15:35:00,587.61,588.79,587.57,587.89,20253.0,576.6557,577.8137,576.6164,576.9305,20253.0
2024-09-11 15:40:00,587.93,588.03,586.82,587.45,22660.0,576.9697,577.0679,575.8804,576.4987,22660.0
2024-09-11 15:45:00,587.5,587.94,586.95,587.88,22350.0,576.5478,576.9796,576.008,576.9207,22350.0
2024-09-11 15:50:00,587.85,588.73,587.1,588.6,53502.0,576.8912,577.7548,576.1552,577.6272,53502.0
2024-09-11 15:55:00,588.76,590.42,588.76,588.82,155733.0,577.7843,579.4133,577.7843,577.8431,155733.0
2024-09-12 09:30:00,588.53,590.51,585.12,586.2,39791.0,577.5586,579.5016,574.2121,575.272,39791.0
2024-09-12 09:35:00,585.87,588.27,584.56,586.35,29730.0,574.9481,577.3034,573.6626,575.4192,29730.0
2024-09-12 09:40:00,586.38,586.91,584.25,584.97,20317.0,575.4486,575.9688,573.3583,574.0649,20317.0
2024-09-12 09:45:00,584.92,585.17,584.23,585.08,28753.0,574.0159,574.2612,573.3387,574.1729,28753.0
2024-09-12 09:50:00,585.12,585.39,584.0,584.0,21289.0,574.2121,574.4771,573.113,573.113,21289.0
2024-09-12 09:55:00,583.99,584.28,583.26,583.91,10175.0,573.1032,573.3878,572.3868,573.0247,10175.0
2024-09-12 10:00:00,583.74,585.34,583.21,585.29,17293.0,572.8578,574.428,572.3377,574.379,17293.0
2024-09-12 10:05:00,585.47,585.6,584.28,584.88,29734.0,574.5556,574.6832,573.3878,573.9766,29734.0
2024-09-12 10:10:00,584.89,585.6,584.41,585.45,21369.0,573.9864,574.6832,573.5154,574.536,21369.0
2024-09-12 10:15:00,585.45,585.6,584.49,584.53,12226.0,574.536,574.6832,573.5939,573.6331,12226.0
2024-09-12 10:20:00,584.51,584.72,583.93,583.93,17199.0,573.6135,573.8196,573.0443,573.0443,17199.0
2024-09-12 10:25:00,584.19,584.58,583.39,583.79,17679.0,573.2995,573.6822,572.5144,572.9069,17679.0
2024-09-12 10:30:00,584.08,584.36,583.38,584.17,12323.0,573.1915,573.4663,572.5046,573.2798,12323.0
2024-09-12 10:35:00,584.18,584.57,583.68,584.08,16612.0,573.2896,573.6724,572.799,573.1915,16612.0
2024-09-12 10:40:00,584.12,584.98,583.82,584.82,16940.0,573.2308,574.0747,572.9364,573.9177,16940.0
2024-09-12 10:45:00,584.97,585.56,584.42,585.26,20949.0,574.0649,574.6439,573.5252,574.3495,20949.0
2024-09-12 10:50:00,585.22,585.47,584.22,584.22,6179.0,574.3103,574.5556,573.3289,573.3289,6179.0
2024-09-12 10:55:00,584.21,584.68,583.6,583.6,13467.0,573.3191,573.7803,572.7205,572.7205,13467.0
2024-09-12 11:00:00,583.43,584.7,583.41,584.09,9978.0,572.5536,573.8,572.534,573.2013,9978.0
2024-09-12 11:05:00,584.06,584.62,583.49,584.35,31530.0,573.1719,573.7214,572.6125,573.4565,31530.0
2024-09-12 11:10:00,584.23,585.0,583.99,584.85,16076.0,573.3387,574.0944,573.1032,573.9472,16076.0
2024-09-12 11:15:00,584.85,585.6,584.74,585.24,13999.0,573.9472,574.6832,573.8392,574.3299,13999.0
2024-09-12 11:20:00,585.09,586.0,585.09,585.71,13851.0,574.1827,575.0757,574.1827,574.7911,13851.0
2024-09-12 11:25:00,585.51,586.07,585.23,586.02,20120.0,574.5949,575.1444,574.3201,575.0953,20120.0
2024-09-12 11:30:00,585.81,586.02,585.51,586.0,5755.0,574.8893,575.0953,574.5949,575.0757,5755.0
2024-09-12 11:35:00,586.1,586.33,586.06,586.32,19383.0,575.1739,575.3996,575.1346,575.3898,19383.0
2024-09-12 11:40:00,586.32,586.83,586.11,586.24,19573.0,575.3898,575.8902,575.1837,575.3112,19573.0
2024-09-12 11:45:00,586.29,586.81,586.02,586.08,16078.0,575.3603,575.8706,575.0953,575.1542,16078.0
2024-09-12 11:50:00,586.22,586.5,586.01,586.01,7572.0,575.2916,575.5664,575.0855,575.0855,7572.0
2024-09-12 11:55:00,586.14,586.3,585.79,586.0,7932.0,575.2131,575.3701,574.8696,575.0757,7932.0
2024-09-12 12:00:00,585.9,586.25,585.87,586.22,9160.0,574.9776,575.3211,574.9481,575.2916,9160.0
2024-09-12 12:05:00,586.02,586.19,585.56,586.19,7788.0,575.0953,575.2622,574.6439,575.2622,7788.0
2024-09-12 12:10:00,586.23,586.23,585.81,586.14,7485.0,575.3014,575.3014,574.8893,575.2131,7485.0
2024-09-12 12:15:00,586.14,587.41,585.55,587.21,8088.0,575.2131,576.4594,574.6341,576.2632,8088.0
2024-09-12 12:20:00,587.21,587.39,586.96,587.05,7377.0,576.2632,576.4398,576.0178,576.1061,7377.0
2024-09-12 12:25:00,587.13,587.38,586.99,587.18,5945.0,576.1847,576.43,576.0473,576.2337,5945.0
2024-09-12 12:30:00,587.02,587.27,586.64,587.12,20580.0,576.0767,576.322,575.7038,576.1748,20580.0
2024-09-12 12:35:00,587.12,588.25,587.11,587.94,166716.0,576.1748,577.2838,576.165,576.9796,166716.0
2024-09-12 12:40:00,587.99,589.63,587.8,589.56,13005.0,577.0286,578.638,576.8422,578.5694,13005.0
2024-09-12 12:45:00,589.66,590.0,589.4,589.4,8457.0,578.6675,579.0011,578.4123,578.4123,8457.0
2024-09-12 12:50:00,589.5,589.71,589.28,589.5,11797.0,578.5105,578.7166,578.2946,578.5105,11797.0
2024-09-12 12:55:00,589.57,589.57,588.57,588.57,13677.0,578.5792,578.5792,577.5978,577.5978,13677.0
2024-09-12 13:00:00,588.42,588.95,588.42,588.65,7239.0,577.4506,577.9707,577.4506,577.6763,7239.0
2024-09-12 13:05:00,588.95,589.28,588.64,589.16,5937.0,577.9707,578.2946,577.6665,578.1768,5937.0
2024-09-12 13:10:00,588.98,589.12,588.75,588.99,2367.0,578.0002,578.1376,577.7745,578.01,2367.0
2024-09-12 13:15:00,588.97,589.09,588.71,588.73,6250.0,577.9904,578.1081,577.7352,577.7548,6250.0
2024-09-12 13:20:00,588.7,589.01,588.55,588.61,20257.0,577.7254,578.0296,577.5782,577.6371,20257.0
2024-09-12 13:25:00,588.76,588.8,588.39,588.64,3456.0,577.7843,577.8235,577.4212,577.6665,3456.0
2024-09-12 13:30:00,588.64,588.65,588.36,588.42,9187.0,577.6665,577.6763,577.3917,577.4506,9187.0
2024-09-12 13:35:00,588.48,588.55,588.11,588.27,3623.0,577.5095,577.5782,577.1464,577.3034,3623.0
2024-09-12 13:40:00,588.27,589.01,588.18,588.81,7824.0,577.3034,578.0296,577.2151,577.8333,7824.0
2024-09-12 13:45:00,588.88,589.07,588.69,588.69,4219.0,577.902,578.0885,577.7156,577.7156,4219.0
2024-09-12 13:50:00,588.79,588.8,588.44,588.56,7107.0,577.8137,577.8235,577.4702,577.588,7107.0
2024-09-12 13:55:00,588.75,589.01,588.61,588.65,5551.0,577.7745,578.0296,577.6371,577.6763,5551.0
2024-09-12 14:00:00,588.64,588.64,587.86,587.92,7129.0,577.6665,577.6665,576.901,576.9599,7129.0
2024-09-12 14:05:00,587.9,588.06,587.54,588.0,6514.0,576.9403,577.0973,576.587,577.0384,6514.0
2024-09-12 14:10:00,587.86,588.23,587.81,587.87,11536.0,576.901,577.2641,576.852,576.9109,11536.0
2024-09-12 14:15:00,587.92,588.13,587.78,587.95,5880.0,576.9599,577.166,576.8225,576.9894,5880.0
2024-09-12 14:20:00,587.87,588.29,587.65,587.65,23620.0,576.9109,577.323,576.695,576.695,23620.0
2024-09-12 14:25:00,587.79,587.85,587.46,587.71,12803.0,576.8323,576.8912,576.5085,576.7538,12803.0
2024-09-12 14:30:00,587.71,588.79,587.7,588.68,21088.0,576.7538,577.8137,576.744,577.7058,21088.0
2024-09-12 14:35:00,588.81,589.85,588.81,589.05,26456.0,577.8333,578.8539,577.8333,578.0689,26456.0
2024-09-12 14:40:00,589.1,589.59,588.1,589.42,15039.0,578.1179,578.5988,577.1366,578.432,15039.0
2024-09-12 14:45:00,589.44,589.59,589.1,589.19,8343.0,578.4516,578.5988,578.1179,578.2062,8343.0
2024-09-12 14:50:00,589.15,589.15,587.57,587.92,10316.0,578.167,578.167,576.6164,576.9599,10316.0
2024-09-12 14:55:00,587.92,588.73,587.68,588.24,25929.0,576.9599,577.7548,576.7244,577.274,25929.0
2024-09-12 15:00:00,588.12,588.34,587.42,587.52,5253.0,577.1562,577.3721,576.4692,576.5674,5253.0
2024-09-12 15:05:00,587.58,588.25,587.56,588.14,4214.0,576.6263,577.2838,576.6066,577.1758,4214.0
2024-09-12 15:10:00,588.12,588.54,588.0,588.44,12061.0,577.1562,577.5684,577.0384,577.4702,12061.0
2024-09-12 15:15:00,588.34,588.55,588.15,588.15,13792.0,577.3721,577.5782,577.1856,577.1856,13792.0
2024-09-12 15:20:00,588.15,588.34,588.07,588.11,12145.0,577.1856,577.3721,577.1071,577.1464,12145.0
2024-09-12 15:25:00,588.23,588.7,588.23,588.6,32025.0,577.2641,577.7254,577.2641,577.6272,32025.0
2024-09-12 15:30:00,588.46,588.61,587.95,588.01,28565.0,577.4899,577.6371,576.9894,577.0482,28565.0
2024-09-12 15:35:00,588.02,588.87,587.98,588.68,16871.0,577.0581,577.8922,577.0188,577.7058,16871.0
2024-09-12 15:40:00,588.6,589.66,588.5,589.42,20590.0,577.6272,578.6675,577.5291,578.432,20590.0
2024-09-12 15:45:00,589.38,589.71,588.45,588.45,19572.0,578.3927,578.7166,577.48,577.48,19572.0
2024-09-12 15:50:00,588.68,589.95,588.33,589.81,40012.0,577.7058,578.9521,577.3623,578.8147,40012.0
2024-09-12 15:55:00,589.82,589.82,588.37,588.47,162854.0,578.8245,578.8245,577.4015,577.4997,162854.0
2024-09-13 09:30:00,591.08,592.19,588.69,590.37,43597.0,580.061,581.1503,577.7156,579.3643,43597.0
2024-09-13 09:35:00,590.38,591.5,588.58,588.88,19912.0,579.3741,580.4732,577.6076,577.902,19912.0
2024-09-13 09:40:00,589.04,589.4,587.23,588.2,18721.0,578.059,578.4123,576.2828,577.2347,18721.0
2024-09-13 09:45:00,588.23,589.81,587.72,589.31,12480.0,577.2641,578.8147,576.7637,578.324,12480.0
2024-09-13 09:50:00,589.17,591.83,589.17,591.07,13304.0,578.1866,580.797,578.1866,580.0512,13304.0
2024-09-13 09:55:00,591.12,592.45,591.06,592.45,11845.0,580.1003,581.4055,580.0414,581.4055,11845.0
2024-09-13 10:00:00,592.5,593.09,591.68,592.25,14450.0,581.4545,582.0335,580.6498,581.2092,14450.0
2024-09-13 10:05:00,592.17,592.36,591.09,591.62,8801.0,581.1307,581.3172,580.0708,580.5909,8801.0
2024-09-13 10:10:00,591.63,594.71,591.63,594.59,11184.0,580.6008,583.6233,580.6008,583.5056,11184.0
2024-09-13 10:15:00,594.6,595.73,594.33,595.24,12729.0,583.5154,584.6243,583.2504,584.1435,12729.0
2024-09-13 10:20:00,595.41,596.43,595.24,596.43,13970.0,584.3103,585.3113,584.1435,585.3113,13970.0
2024-09-13 10:25:00,596.4,596.42,594.52,594.74,13457.0,585.2818,585.3015,583.4369,583.6528,13457.0
2024-09-13 10:30:00,594.74,595.05,593.4,593.72,13457.0,583.6528,583.957,582.3378,582.6518,13457.0
2024-09-13 10:35:00,593.67,594.65,593.67,594.59,11014.0,582.6027,583.5645,582.6027,583.5056,11014.0
2024-09-13 10:40:00,594.52,595.98,594.4,595.5,14861.0,583.4369,584.8697,583.3191,584.3986,14861.0
2024-09-13 10:45:00,595.4,595.53,595.05,595.35,8886.0,584.3005,584.4281,583.957,584.2514,8886.0
2024-09-13 10:50:00,595.07,595.25,594.55,594.74,5770.0,583.9766,584.1533,583.4663,583.6528,5770.0
2024-09-13 10:55:00,594.84,595.35,594.54,595.35,9051.0,583.7509,584.2514,583.4565,584.2514,9051.0
2024-09-13 11:00:00,595.29,595.84,595.15,595.56,9266.0,584.1925,584.7323,584.0551,584.4575,9266.0
2024-09-13 11:05:00,595.61,595.74,595.42,595.63,9990.0,584.5066,584.6341,584.3201,584.5262,9990.0
2024-09-13 11:10:00,595.64,595.74,594.9,594.9,9639.0,584.536,584.6341,583.8098,583.8098,9639.0
2024-09-13 11:15:00,595.05,595.65,594.91,595.54,5064.0,583.957,584.5458,583.8196,584.4379,5064.0
2024-09-13 11:20:00,595.5,595.65,595.18,595.63,7287.0,584.3986,584.5458,584.0846,584.5262,7287.0
2024-09-13 11:25:00,595.61,595.89,595.34,595.75,16237.0,584.5066,584.7813,584.2416,584.644,16237.0
2024-09-13 11:30:00,595.75,596.01,595.44,595.91,12506.0,584.644,584.8991,584.3397,584.801,12506.0
2024-09-13 11:35:00,595.92,596.81,595.78,596.78,10439.0,584.8108,585.6842,584.6734,585.6548,10439.0
2024-09-13 11:40:00,596.53,597.43,596.37,596.99,7276.0,585.4094,586.2926,585.2524,585.8608,7276.0
2024-09-13 11:45:00,597.41,597.41,596.64,596.64,6889.0,586.273,586.273,585.5174,585.5174,6889.0
2024-09-13 11:50:00,596.82,597.68,596.6,597.23,7837.0,585.694,586.538,585.4781,586.0964,7837.0
2024-09-13 11:55:00,597.19,597.49,596.07,596.11,10729.0,586.0571,586.3515,584.958,584.9972,10729.0
2024-09-13 12:00:00,596.12,596.12,595.32,595.56,6175.0,585.0071,585.0071,584.222,584.4575,6175.0
2024-09-13 12:05:00,595.59,596.54,595.58,596.52,7866.0,584.4869,585.4192,584.4771,585.3996,7866.0
2024-09-13 12:10:00,596.41,596.45,595.6,595.95,4291.0,585.2917,585.3309,584.4968,584.8402,4291.0
2024-09-13 12:15:00,595.62,595.98,595.32,595.66,16263.0,584.5164,584.8697,584.222,584.5556,16263.0
2024-09-13 12:20:00,595.36,595.59,594.24,594.24,7292.0,584.2612,584.4869,583.1621,583.1621,7292.0
2024-09-13 12:25:00,594.35,594.6,594.11,594.23,3420.0,583.2701,583.5154,583.0345,583.1523,3420.0
2024-09-13 12:30:00,594.24,595.62,594.08,595.34,10759.0,583.1621,584.5164,583.0051,584.2416,10759.0
2024-09-13 12:35:00,595.34,595.34,594.95,595.31,3498.0,584.2416,584.2416,583.8589,584.2122,3498.0
2024-09-13 12:40:00,595.13,595.58,595.06,595.58,2781.0,584.0355,584.4771,583.9668,584.4771,2781.0
2024-09-13 12:45:00,595.35,595.93,595.06,595.48,4656.0,584.2514,584.8206,583.9668,584.379,4656.0
2024-09-13 12:50:00,595.29,595.54,594.92,595.31,3907.0,584.1925,584.4379,583.8294,584.2122,3907.0
2024-09-13 12:55:00,595.2,595.23,594.72,594.97,3277.0,584.1042,584.1337,583.6332,583.8785,3277.0
2024-09-13 13:00:00,594.94,595.64,594.93,595.38,3982.0,583.8491,584.536,583.8392,584.2809,3982.0
2024-09-13 13:05:00,595.3,595.71,595.29,595.7,4650.0,584.2023,584.6047,584.1925,584.5949,4650.0
2024-09-13 13:10:00,595.82,595.86,594.82,595.18,14845.0,584.7127,584.7519,583.7313,584.0846,14845.0
2024-09-13 13:15:00,595.25,595.38,595.06,595.34,3338.0,584.1533,584.2809,583.9668,584.2416,3338.0
2024-09-13 13:20:00,595.21,595.21,594.12,594.12,12354.0,584.114,584.114,583.0443,583.0443,12354.0
2024-09-13 13:25:00,594.4,594.84,594.32,594.52,8476.0,583.3191,583.7509,583.2406,583.4369,8476.0
2024-09-13 13:30:00,594.68,594.86,594.32,594.86,11705.0,583.5939,583.7705,583.2406,583.7705,11705.0
2024-09-13 13:35:00,594.97,596.0,594.85,595.75,7961.0,583.8785,584.8893,583.7607,584.644,7961.0
2024-09-13 13:40:00,595.89,596.13,595.51,595.73,6180.0,584.7813,585.0169,584.4084,584.6243,6180.0
2024-09-13 13:45:00,595.73,595.73,595.43,595.59,11105.0,584.6243,584.6243,584.3299,584.4869,11105.0
2024-09-13 13:50:00,595.62,595.63,595.45,595.48,4574.0,584.5164,584.5262,584.3495,584.379,4574.0
2024-09-13 13:55:00,595.48,595.59,595.03,595.07,3461.0,584.379,584.4869,583.9374,583.9766,3461.0
2024-09-13 14:00:00,594.92,594.92,594.28,594.65,3965.0,583.8294,583.8294,583.2014,583.5645,3965.0
2024-09-13 14:05:00,594.69,596.1,594.68,596.09,8351.0,583.6037,584.9874,583.5939,584.9776,8351.0
2024-09-13 14:10:00,596.0,596.0,595.46,595.7,5546.0,584.8893,584.8893,584.3594,584.5949,5546.0
2024-09-13 14:15:00,595.61,595.81,595.4,595.46,3365.0,584.5066,584.7028,584.3005,584.3594,3365.0
2024-09-13 14:20:00,595.64,595.73,594.67,594.81,4551.0,584.536,584.6243,583.5841,583.7215,4551.0
2024-09-13 14:25:00,594.63,594.67,594.06,594.35,2823.0,583.5448,583.5841,582.9855,583.2701,2823.0
2024-09-13 14:30:00,594.03,594.92,593.82,594.82,19885.0,582.956,583.8294,582.7499,583.7313,19885.0
2024-09-13 14:35:00,594.82,595.0,594.25,594.56,17613.0,583.7313,583.9079,583.1719,583.4761,17613.0
2024-09-13 14:40:00,594.55,594.82,594.25,594.29,5259.0,583.4663,583.7313,583.1719,583.2112,5259.0
2024-09-13 14:45:00,594.61,595.0,594.5,594.9,8240.0,583.5252,583.9079,583.4173,583.8098,8240.0
2024-09-13 14:50:00,594.82,594.82,594.47,594.69,3936.0,583.7313,583.7313,583.3878,583.6037,3936.0
2024-09-13 14:55:00,594.69,595.01,594.3,594.86,7258.0,583.6037,583.9178,583.221,583.7705,7258.0
2024-09-13 15:00:00,594.8,594.91,593.94,594.25,10398.0,583.7117,583.8196,582.8677,583.1719,10398.0
2024-09-13 15:05:00,594.22,594.31,593.83,593.84,11853.0,583.1425,583.2308,582.7598,582.7696,11853.0
2024-09-13 15:10:00,593.85,594.6,593.68,594.6,8915.0,582.7794,583.5154,582.6125,583.5154,8915.0
2024-09-13 15:15:00,594.6,595.17,594.42,595.0,10722.0,583.5154,584.0748,583.3388,583.9079,10722.0
2024-09-13 15:20:00,595.0,595.38,594.75,595.38,7838.0,583.9079,584.2809,583.6626,584.2809,7838.0
2024-09-13 15:25:00,595.32,595.66,595.31,595.61,7177.0,584.222,584.5556,584.2122,584.5066,7177.0
2024-09-13 15:30:00,595.65,596.09,595.14,595.16,15836.0,584.5458,584.9776,584.0453,584.065,15836.0
2024-09-13 15:35:00,595.14,595.2,594.24,594.97,14777.0,584.0453,584.1042,583.1621,583.8785,14777.0
2024-09-13 15:40:00,594.89,595.43,594.89,595.38,9181.0,583.8,584.3299,583.8,584.2809,9181.0
2024-09-13 15:45:00,595.38,596.09,594.03,594.16,31656.0,584.2809,584.9776,582.956,583.0836,31656.0
2024-09-13 15:50:00,594.45,595.34,594.0,595.21,65648.0,583.3682,584.2416,582.9266,584.114,65648.0
2024-09-13 15:55:00,595.3,595.33,593.76,594.52,117361.0,584.2023,584.2318,582.6911,583.4369,117361.0
2024-09-16 09:30:00,595.0,597.0,593.79,595.4,60654.0,585.9893,587.959,584.7976,586.3832,60654.0
2024-09-16 09:35:00,596.0,596.61,594.42,595.5,20432.0,586.9741,587.5749,585.4181,586.4817,20432.0
2024-09-16 09:40:00,595.11,596.55,595.11,595.18,4736.0,586.0976,587.5158,586.0976,586.1666,4736.0
2024-09-16 09:45:00,594.64,597.37,594.4,597.37,12160.0,585.6347,588.3234,585.3984,588.3234,12160.0
2024-09-16 09:50:00,597.25,598.79,596.95,598.47,22767.0,588.2052,589.7219,587.9098,589.4067,22767.0
2024-09-16 09:55:00,598.71,598.71,597.49,598.1,10870.0,589.6431,589.6431,588.4416,589.0423,10870.0
2024-09-16 10:00:00,598.04,598.09,596.07,596.5,17582.0,588.9833,589.0325,587.0431,587.4666,17582.0
2024-09-16 10:05:00,596.22,596.46,595.48,596.08,25921.0,587.1908,587.4272,586.462,587.0529,25921.0
2024-09-16 10:10:00,595.88,596.32,594.63,594.98,6642.0,586.856,587.2893,585.6249,585.9696,6642.0
2024-09-16 10:15:00,595.3,595.3,594.34,594.92,10748.0,586.2847,586.2847,585.3393,585.9105,10748.0
2024-09-16 10:20:00,594.84,595.19,594.42,594.59,10746.0,585.8317,586.1764,585.4181,585.5855,10746.0
2024-09-16 10:25:00,594.5,594.77,593.85,594.18,5738.0,585.4969,585.7628,584.8567,585.1817,5738.0
2024-09-16 10:30:00,594.18,594.41,593.44,593.78,13441.0,585.1817,585.4082,584.4529,584.7878,13441.0
2024-09-16 10:35:00,593.93,594.59,593.7,593.74,11562.0,584.9355,585.5855,584.709,584.7484,11562.0
2024-09-16 10:40:00,593.84,594.27,593.0,594.09,6056.0,584.8469,585.2703,584.0196,585.0931,6056.0
2024-09-16 10:45:00,594.09,595.04,593.73,594.42,24800.0,585.0931,586.0287,584.7385,585.4181,24800.0
2024-09-16 10:50:00,594.42,594.85,593.18,593.18,32294.0,585.4181,585.8416,584.1969,584.1969,32294.0
2024-09-16 10:55:00,593.24,594.05,593.23,593.99,6521.0,584.2559,585.0537,584.2461,584.9946,6521.0
2024-09-16 11:00:00,593.84,594.85,593.6,594.76,17850.0,584.8469,585.8416,584.6105,585.7529,17850.0
2024-09-16 11:05:00,594.59,595.15,594.28,594.95,7168.0,585.5855,586.137,585.2802,585.94,7168.0
2024-09-16 11:10:00,594.95,594.95,593.71,593.71,3538.0,585.94,585.94,584.7188,584.7188,3538.0
2024-09-16 11:15:00,593.75,593.82,592.25,592.25,5095.0,584.7582,584.8272,583.2809,583.2809,5095.0
2024-09-16 11:20:00,592.16,592.96,591.83,592.76,18536.0,583.1923,583.9802,582.8673,583.7832,18536.0
2024-09-16 11:25:00,592.67,592.91,592.28,592.63,7089.0,583.6946,583.9309,583.3105,583.6552,7089.0
2024-09-16 11:30:00,592.63,592.86,590.64,591.08,18227.0,583.6552,583.8817,581.6953,582.1287,18227.0
2024-09-16 11:35:00,591.08,591.08,589.1,589.21,29280.0,582.1287,582.1287,580.1786,580.287,29280.0
2024-09-16 11:40:00,589.15,590.1,588.93,590.1,6374.0,580.2279,581.1635,580.0112,581.1635,6374.0
2024-09-16 11:45:00,589.88,591.66,589.6,591.5,22114.0,580.9468,582.6999,580.6711,582.5423,22114.0
2024-09-16 11:50:00,591.53,591.8,591.12,591.46,9875.0,582.5718,582.8378,582.168,582.5029,9875.0
2024-09-16 11:55:00,591.52,591.99,591.17,591.21,4629.0,582.562,583.0249,582.2173,582.2567,4629.0
2024-09-16 12:00:00,591.03,591.03,590.05,590.17,11603.0,582.0794,582.0794,581.1143,581.2324,11603.0
2024-09-16 12:05:00,590.26,590.4,589.0,589.42,16310.0,581.3211,581.459,580.0802,580.4938,16310.0
2024-09-16 12:10:00,589.43,589.58,588.6,588.75,11390.0,580.5036,580.6514,579.6862,579.8339,11390.0
2024-09-16 12:15:00,588.7,589.32,588.13,589.15,6230.0,579.7847,580.3953,579.2233,580.2279,6230.0
2024-09-16 12:20:00,589.11,589.42,588.53,588.86,14011.0,580.1885,580.4938,579.6173,579.9423,14011.0
2024-09-16 12:25:00,588.85,589.63,588.64,589.36,10962.0,579.9324,580.7006,579.7256,580.4347,10962.0
2024-09-16 12:30:00,589.36,589.81,589.15,589.81,6961.0,580.4347,580.8779,580.2279,580.8779,6961.0
2024-09-16 12:35:00,589.72,589.98,589.22,589.33,8488.0,580.7892,581.0453,580.2968,580.4052,8488.0
2024-09-16 12:40:00,589.33,589.59,588.96,589.59,4215.0,580.4052,580.6612,580.0408,580.6612,4215.0
2024-09-16 12:45:00,589.54,589.58,588.97,589.11,7098.0,580.612,580.6514,580.0506,580.1885,7098.0
2024-09-16 12:50:00,589.05,589.1,588.62,588.82,4675.0,580.1294,580.1786,579.7059,579.9029,4675.0
2024-09-16 12:55:00,589.1,589.57,589.1,589.3,5337.0,580.1786,580.6415,580.1786,580.3756,5337.0
2024-09-16 13:00:00,589.15,589.44,588.85,588.92,3499.0,580.2279,580.5135,579.9324,580.0014,3499.0
2024-09-16 13:05:00,588.95,589.83,588.77,589.75,5612.0,580.0309,580.8976,579.8536,580.8188,5612.0
2024-09-16 13:10:00,589.75,589.9,589.42,589.86,11152.0,580.8188,580.9665,580.4938,580.9271,11152.0
2024-09-16 13:15:00,589.95,590.42,589.94,590.23,5476.0,581.0158,581.4786,581.0059,581.2915,5476.0
2024-09-16 13:20:00,590.21,590.37,590.05,590.09,3825.0,581.2718,581.4294,581.1143,581.1536,3825.0
2024-09-16 13:25:00,590.1,590.24,588.86,589.08,3105.0,581.1635,581.3014,579.9423,580.1589,3105.0
2024-09-16 13:30:00,589.17,589.18,588.76,589.0,10509.0,580.2476,580.2574,579.8438,580.0802,10509.0
2024-09-16 13:35:00,589.11,590.01,589.02,590.01,18296.0,580.1885,581.0749,580.0999,581.0749,18296.0
2024-09-16 13:40:00,589.85,590.35,589.65,589.65,4768.0,580.9173,581.4097,580.7203,580.7203,4768.0
2024-09-16 13:45:00,589.77,589.91,588.78,589.49,11044.0,580.8385,580.9764,579.8635,580.5627,11044.0
2024-09-16 13:50:00,589.49,589.53,589.19,589.37,3673.0,580.5627,580.6021,580.2673,580.4446,3673.0
2024-09-16 13:55:00,589.37,589.54,589.01,589.01,5206.0,580.4446,580.612,580.09,580.09,5206.0
2024-09-16 14:00:00,589.41,589.41,588.64,588.65,12930.0,580.4839,580.4839,579.7256,579.7355,12930.0
2024-09-16 14:05:00,588.71,588.86,588.4,588.58,6266.0,579.7945,579.9423,579.4892,579.6665,6266.0
2024-09-16 14:10:00,588.66,588.66,588.29,588.29,4735.0,579.7453,579.7453,579.3809,579.3809,4735.0
2024-09-16 14:15:00,588.34,588.67,587.76,588.54,17369.0,579.4301,579.7552,578.8589,579.6271,17369.0
2024-09-16 14:20:00,588.59,588.76,588.21,588.21,9028.0,579.6764,579.8438,579.3021,579.3021,9028.0
2024-09-16 14:25:00,588.22,588.57,588.02,588.49,14904.0,579.312,579.6567,579.115,579.5779,14904.0
2024-09-16 14:30:00,588.43,589.17,588.4,589.1,11735.0,579.5188,580.2476,579.4892,580.1786,11735.0
2024-09-16 14:35:00,589.0,589.24,588.74,588.79,7756.0,580.0802,580.3165,579.8241,579.8733,7756.0
2024-09-16 14:40:00,588.88,589.36,588.8,589.33,6825.0,579.962,580.4347,579.8832,580.4052,6825.0
2024-09-16 14:45:00,589.27,589.35,588.83,589.22,5773.0,580.3461,580.4249,579.9127,580.2968,5773.0
2024-09-16 14:50:00,589.26,589.72,589.12,589.42,10460.0,580.3362,580.7892,580.1983,580.4938,10460.0
2024-09-16 14:55:00,589.47,589.53,589.11,589.33,7985.0,580.543,580.6021,580.1885,580.4052,7985.0
2024-09-16 15:00:00,589.34,589.75,589.3,589.37,14755.0,580.415,580.8188,580.3756,580.4446,14755.0
2024-09-16 15:05:00,589.44,589.84,589.27,589.81,4985.0,580.5135,580.9074,580.3461,580.8779,4985.0
2024-09-16 15:10:00,589.88,589.89,588.83,588.92,8164.0,580.9468,580.9567,579.9127,580.0014,8164.0
2024-09-16 15:15:00,588.97,589.67,588.96,589.46,4832.0,580.0506,580.74,580.0408,580.5332,4832.0
2024-09-16 15:20:00,589.41,589.75,589.09,589.65,10612.0,580.4839,580.8188,580.1688,580.7203,10612.0
2024-09-16 15:25:00,589.56,590.18,589.31,590.13,10834.0,580.6317,581.2423,580.3855,581.193,10834.0
2024-09-16 15:30:00,590.14,591.01,590.14,590.86,12912.0,581.2029,582.0597,581.2029,581.912,12912.0
2024-09-16 15:35:00,590.97,591.07,590.68,590.88,14063.0,582.0203,582.1188,581.7347,581.9317,14063.0
2024-09-16 15:40:00,590.75,591.3,590.36,590.64,13870.0,581.8037,582.3453,581.4196,581.6953,13870.0
2024-09-16 15:45:00,590.64,590.82,589.95,590.24,17329.0,581.6953,581.8726,581.0158,581.3014,17329.0
2024-09-16 15:50:00,590.29,591.24,590.28,590.67,38837.0,581.3506,582.2862,581.3408,581.7249,38837.0
2024-09-16 15:55:00,590.56,590.8,588.91,589.22,154125.0,581.6165,581.8529,579.9915,580.2968,154125.0
2024-09-17 09:30:00,586.01,586.13,582.0,585.02,61449.0,577.1354,577.2536,573.1862,576.1604,61449.0
2024-09-17 09:35:00,585.05,586.72,584.76,585.97,6615.0,576.19,577.8347,575.9044,577.096,6615.0
2024-09-17 09:40:00,585.71,586.2,584.87,585.04,15726.0,576.84,577.3226,576.0127,576.1801,15726.0
2024-09-17 09:45:00,585.03,585.03,581.74,582.04,31832.0,576.1703,576.1703,572.9301,573.2256,31832.0
2024-09-17 09:50:00,582.44,582.72,581.19,581.63,38648.0,573.6195,573.8953,572.3884,572.8218,38648.0
2024-09-17 09:55:00,581.66,581.9,580.73,581.11,27239.0,572.8513,573.0877,571.9354,572.3096,27239.0
2024-09-17 10:00:00,581.19,582.0,580.84,581.76,50573.0,572.3884,573.1862,572.0437,572.9498,50573.0
2024-09-17 10:05:00,581.75,584.23,581.72,583.92,45637.0,572.9399,575.3824,572.9104,575.0771,45637.0
2024-09-17 10:10:00,583.95,585.23,583.9,584.67,32623.0,575.1066,576.3672,575.0574,575.8157,32623.0
2024-09-17 10:15:00,585.02,585.36,584.46,585.22,24020.0,576.1604,576.4953,575.6089,576.3574,24020.0
2024-09-17 10:20:00,585.23,585.38,584.84,585.16,20253.0,576.3672,576.515,575.9832,576.2983,20253.0
2024-09-17 10:25:00,585.29,585.3,584.5,584.68,4444.0,576.4263,576.4362,575.6483,575.8256,4444.0
2024-09-17 10:30:00,584.98,585.13,584.45,584.75,23901.0,576.121,576.2688,575.5991,575.8945,23901.0
2024-09-17 10:35:00,584.62,584.74,584.0,584.08,8414.0,575.7665,575.8847,575.1559,575.2347,8414.0
2024-09-17 10:40:00,584.15,584.3,583.31,583.35,19561.0,575.3036,575.4513,574.4763,574.5157,19561.0
2024-09-17 10:45:00,583.52,583.78,582.68,583.25,22664.0,574.6831,574.9392,573.8559,574.4172,22664.0
2024-09-17 10:50:00,583.0,583.12,582.7,582.92,28276.0,574.171,574.2892,573.8756,574.0922,28276.0
2024-09-17 10:55:00,582.92,582.92,581.7,581.78,16175.0,574.0922,574.0922,572.8907,572.9695,16175.0
2024-09-17 11:00:00,581.86,582.7,581.65,582.39,21061.0,573.0483,573.8756,572.8415,573.5703,21061.0
2024-09-17 11:05:00,582.36,582.54,582.14,582.22,11676.0,573.5407,573.718,573.324,573.4028,11676.0
2024-09-17 11:10:00,582.15,582.2,581.68,581.94,22703.0,573.3339,573.3831,572.871,573.1271,22703.0
2024-09-17 11:15:00,581.9,582.2,581.74,582.13,12889.0,573.0877,573.3831,572.9301,573.3142,12889.0
2024-09-17 11:20:00,582.04,582.91,582.0,582.5,15319.0,573.2256,574.0824,573.1862,573.6786,15319.0
2024-09-17 11:25:00,582.47,582.62,581.95,582.04,30774.0,573.649,573.7968,573.1369,573.2256,30774.0
2024-09-17 11:30:00,582.11,583.19,581.79,582.98,25500.0,573.2945,574.3581,572.9793,574.1513,25500.0
2024-09-17 11:35:00,582.99,582.99,582.44,582.9,12168.0,574.1612,574.1612,573.6195,574.0725,12168.0
2024-09-17 11:40:00,583.03,583.03,581.95,582.0,7211.0,574.2006,574.2006,573.1369,573.1862,7211.0
2024-09-17 11:45:00,581.95,581.95,580.21,580.39,14429.0,573.1369,573.1369,571.4233,571.6005,14429.0
2024-09-17 11:50:00,580.55,580.72,579.68,579.68,10119.0,571.7581,571.9255,570.9013,570.9013,10119.0
2024-09-17 11:55:00,579.77,580.27,579.52,580.03,11532.0,570.9899,571.4824,570.7437,571.246,11532.0
2024-09-17 12:00:00,580.14,581.8,579.67,581.71,17988.0,571.3543,572.9892,570.8914,572.9006,17988.0
2024-09-17 12:05:00,581.75,582.13,581.24,582.0,14819.0,572.9399,573.3142,572.4377,573.1862,14819.0
2024-09-17 12:10:00,582.05,582.72,582.04,582.49,6707.0,573.2354,573.8953,573.2256,573.6687,6707.0
2024-09-17 12:15:00,582.52,582.7,582.24,582.62,9858.0,573.6983,573.8756,573.4225,573.7968,9858.0
2024-09-17 12:20:00,582.66,582.67,581.73,582.0,19800.0,573.8362,573.846,572.9203,573.1862,19800.0
2024-09-17 12:25:00,582.0,582.19,581.54,582.0,8167.0,573.1862,573.3733,572.7331,573.1862,8167.0
2024-09-17 12:30:00,581.94,582.0,581.3,581.92,23874.0,573.1271,573.1862,572.4968,573.1074,23874.0
2024-09-17 12:35:00,582.0,582.1,581.49,581.9,13246.0,573.1862,573.2846,572.6839,573.0877,13246.0
2024-09-17 12:40:00,582.0,582.19,581.74,582.03,14579.0,573.1862,573.3733,572.9301,573.2157,14579.0
2024-09-17 12:45:00,581.88,581.95,581.14,581.27,13493.0,573.068,573.1369,572.3392,572.4672,13493.0
2024-09-17 12:50:00,581.08,581.47,580.77,581.46,3882.0,572.2801,572.6642,571.9748,572.6543,3882.0
2024-09-17 12:55:00,581.43,582.1,581.11,581.11,8708.0,572.6248,573.2846,572.3096,572.3096,8708.0
2024-09-17 13:00:00,581.34,581.63,580.93,581.21,6587.0,572.5362,572.8218,572.1324,572.4081,6587.0
2024-09-17 13:05:00,581.1,581.77,581.1,581.62,11452.0,572.2998,572.9596,572.2998,572.8119,11452.0
2024-09-17 13:10:00,581.54,581.6,580.38,580.38,16526.0,572.7331,572.7922,571.5907,571.5907,16526.0
2024-09-17 13:15:00,580.76,581.01,580.61,580.68,2925.0,571.9649,572.2112,571.8172,571.8862,2925.0
2024-09-17 13:20:00,580.71,580.97,580.7,580.88,3923.0,571.9157,572.1718,571.9058,572.0831,3923.0
2024-09-17 13:25:00,580.67,580.85,579.8,579.89,7319.0,571.8763,572.0536,571.0195,571.1081,7319.0
2024-09-17 13:30:00,579.64,579.99,579.57,579.74,5785.0,570.8619,571.2066,570.793,570.9604,5785.0
2024-09-17 13:35:00,579.87,580.17,579.8,579.8,6749.0,571.0884,571.3839,571.0195,571.0195,6749.0
2024-09-17 13:40:00,579.92,579.92,578.95,579.02,8307.0,571.1377,571.1377,570.1824,570.2513,8307.0
2024-09-17 13:45:00,578.97,579.96,578.91,579.83,7336.0,570.202,571.1771,570.143,571.049,7336.0
2024-09-17 13:50:00,580.01,580.49,579.73,580.21,5940.0,571.2263,571.699,570.9505,571.4233,5940.0
2024-09-17 13:55:00,580.41,580.48,579.88,580.24,4559.0,571.6202,571.6892,571.0983,571.4528,4559.0
2024-09-17 14:00:00,580.05,580.32,579.88,580.3,4869.0,571.2657,571.5316,571.0983,571.5119,4869.0
2024-09-17 14:05:00,580.35,580.49,580.13,580.21,4404.0,571.5611,571.699,571.3445,571.4233,4404.0
2024-09-17 14:10:00,580.52,580.67,580.19,580.4,7087.0,571.7286,571.8763,571.4036,571.6104,7087.0
2024-09-17 14:15:00,580.23,580.56,579.99,580.04,6466.0,571.443,571.768,571.2066,571.2558,6466.0
2024-09-17 14:20:00,580.17,580.28,579.17,579.3,18205.0,571.3839,571.4922,570.399,570.5271,18205.0
2024-09-17 14:25:00,579.31,579.43,578.0,578.07,23208.0,570.5369,570.6551,569.2467,569.3157,23208.0
2024-09-17 14:30:00,578.18,578.88,578.16,578.88,7628.0,569.424,570.1134,569.4043,570.1134,7628.0
2024-09-17 14:35:00,578.88,579.03,578.5,578.75,6751.0,570.1134,570.2611,569.7392,569.9854,6751.0
2024-09-17 14:40:00,578.88,578.88,577.91,577.91,6752.0,570.1134,570.1134,569.1581,569.1581,6752.0
2024-09-17 14:45:00,577.91,578.25,577.29,577.68,18146.0,569.1581,569.493,568.5475,568.9316,18146.0
2024-09-17 14:50:00,577.58,577.75,577.31,577.31,3256.0,568.8331,569.0005,568.5672,568.5672,3256.0
2024-09-17 14:55:00,577.37,577.92,577.36,577.89,10600.0,568.6263,569.1679,568.6164,569.1384,10600.0
2024-09-17 15:00:00,577.92,578.26,577.5,577.5,9203.0,569.1679,569.5028,568.7543,568.7543,9203.0
2024-09-17 15:05:00,577.44,577.73,577.23,577.44,12167.0,568.6952,568.9808,568.4884,568.6952,12167.0
2024-09-17 15:10:00,577.25,578.05,577.25,577.64,16108.0,568.5081,569.296,568.5081,568.8922,16108.0
2024-09-17 15:15:00,577.66,578.2,577.61,577.7,9245.0,568.9119,569.4437,568.8626,568.9513,9245.0
2024-09-17 15:20:00,577.63,577.63,576.84,576.9,19316.0,568.8823,568.8823,568.1043,568.1634,19316.0
2024-09-17 15:25:00,577.06,578.1,576.91,577.99,17143.0,568.321,569.3452,568.1732,569.2369,17143.0
2024-09-17 15:30:00,577.87,577.87,577.11,577.38,14753.0,569.1187,569.1187,568.3702,568.6361,14753.0
2024-09-17 15:35:00,577.22,577.22,576.39,576.97,14521.0,568.4786,568.4786,567.6611,568.2323,14521.0
2024-09-17 15:40:00,577.18,578.54,577.08,578.0,20924.0,568.4392,569.7786,568.3407,569.2467,20924.0
2024-09-17 15:45:00,578.0,578.29,577.73,578.05,19554.0,569.2467,569.5323,568.9808,569.296,19554.0
2024-09-17 15:50:00,578.05,578.75,578.04,578.24,36624.0,569.296,569.9854,569.2861,569.4831,36624.0
2024-09-17 15:55:00,578.24,578.33,577.34,578.11,147521.0,569.4831,569.5717,568.5967,569.3551,147521.0
2024-09-18 09:30:00,576.86,576.86,572.31,573.85,95063.0,568.124,568.124,563.6429,565.1596,95063.0
2024-09-18 09:35:00,573.49,575.88,573.49,575.1,29727.0,564.805,567.1588,564.805,566.3907,29727.0
2024-09-18 09:40:00,575.71,576.18,573.92,574.07,25472.0,566.9914,567.4543,565.2285,565.3763,25472.0
2024-09-18 09:45:00,574.34,575.22,573.86,574.28,18673.0,565.6422,566.5088,565.1694,565.5831,18673.0
2024-09-18 09:50:00,574.05,575.71,574.05,574.84,24577.0,565.3566,566.9914,565.3566,566.1346,24577.0
2024-09-18 09:55:00,574.84,577.37,574.66,577.34,20317.0,566.1346,568.6263,565.9573,568.5967,20317.0
2024-09-18 10:00:00,577.34,579.0,577.34,578.72,8607.0,568.5967,570.2316,568.5967,569.9558,8607.0
2024-09-18 10:05:00,578.73,580.09,578.59,580.09,4881.0,569.9657,571.3051,569.8278,571.3051,4881.0
2024-09-18 10:10:00,579.9,580.4,579.35,579.83,4795.0,571.118,571.6104,570.5763,571.049,4795.0
2024-09-18 10:15:00,579.74,580.5,579.37,579.62,10010.0,570.9604,571.7089,570.596,570.8422,10010.0
2024-09-18 10:20:00,579.62,580.18,579.52,579.77,7843.0,570.8422,571.3937,570.7437,570.9899,7843.0
2024-09-18 10:25:00,579.86,580.76,579.66,580.0,7166.0,571.0786,571.9649,570.8816,571.2164,7166.0
2024-09-18 10:30:00,579.6,580.02,578.85,579.34,9308.0,570.8225,571.2361,570.0839,570.5664,9308.0
2024-09-18 10:35:00,579.19,579.48,578.49,578.5,11249.0,570.4187,570.7043,569.7293,569.7392,11249.0
2024-09-18 10:40:00,578.78,579.54,578.14,578.62,43632.0,570.0149,570.7634,569.3846,569.8573,43632.0
2024-09-18 10:45:00,578.48,578.72,577.68,578.08,7814.0,569.7195,569.9558,568.9316,569.3255,7814.0
2024-09-18 10:50:00,578.04,579.0,577.49,578.82,6119.0,569.2861,570.2316,568.7445,570.0543,6119.0
2024-09-18 10:55:00,578.82,579.12,578.38,578.67,8964.0,570.0543,570.3498,569.621,569.9066,8964.0
2024-09-18 11:00:00,578.7,579.41,578.69,579.14,4789.0,569.9361,570.6354,569.9263,570.3695,4789.0
2024-09-18 11:05:00,579.14,579.9,578.9,579.72,5399.0,570.3695,571.118,570.1331,570.9407,5399.0
2024-09-18 11:10:00,579.72,579.72,579.12,579.23,12264.0,570.9407,570.9407,570.3498,570.4581,12264.0
2024-09-18 11:15:00,579.03,579.54,578.92,579.3,3303.0,570.2611,570.7634,570.1528,570.5271,3303.0
2024-09-18 11:20:00,579.57,580.17,579.5,580.06,6915.0,570.793,571.3839,570.724,571.2755,6915.0
2024-09-18 11:25:00,580.06,580.75,580.06,580.24,13767.0,571.2755,571.9551,571.2755,571.4528,13767.0
2024-09-18 11:30:00,580.32,581.21,580.01,581.21,8033.0,571.5316,572.4081,571.2263,572.4081,8033.0
2024-09-18 11:35:00,581.25,581.77,581.0,581.62,7690.0,572.4475,572.9596,572.2013,572.8119,7690.0
2024-09-18 11:40:00,581.66,581.9,581.3,581.68,7491.0,572.8513,573.0877,572.4968,572.871,7491.0
2024-09-18 11:45:00,581.67,582.38,581.66,581.75,15223.0,572.8612,573.5604,572.8513,572.9399,15223.0
2024-09-18 11:50:00,582.01,582.56,582.01,582.16,3670.0,573.196,573.7377,573.196,573.3437,3670.0
2024-09-18 11:55:00,582.16,582.59,582.08,582.37,8240.0,573.3437,573.7672,573.265,573.5506,8240.0
2024-09-18 12:00:00,582.14,582.34,581.82,581.97,2623.0,573.324,573.521,573.0089,573.1566,2623.0
2024-09-18 12:05:00,581.76,582.25,581.44,581.44,5606.0,572.9498,573.4324,572.6346,572.6346,5606.0
2024-09-18 12:10:00,581.45,582.22,581.44,581.95,9127.0,572.6445,573.4028,572.6346,573.1369,9127.0
2024-09-18 12:15:00,581.82,581.87,581.4,581.64,3083.0,573.0089,573.0581,572.5952,572.8316,3083.0
2024-09-18 12:20:00,581.44,581.59,581.35,581.4,5406.0,572.6346,572.7824,572.546,572.5952,5406.0
2024-09-18 12:25:00,581.49,581.71,581.4,581.55,2796.0,572.6839,572.9006,572.5952,572.743,2796.0
2024-09-18 12:30:00,581.63,582.1,581.63,582.04,2730.0,572.8218,573.2846,572.8218,573.2256,2730.0
2024-09-18 12:35:00,582.05,582.2,581.74,582.1,8134.0,573.2354,573.3831,572.9301,573.2846,8134.0
2024-09-18 12:40:00,582.05,582.48,581.83,581.97,14861.0,573.2354,573.6589,573.0187,573.1566,14861.0
2024-09-18 12:45:00,581.97,582.33,581.75,581.75,4302.0,573.1566,573.5112,572.9399,572.9399,4302.0
2024-09-18 12:50:00,581.63,581.89,581.43,581.7,6701.0,572.8218,573.0778,572.6248,572.8907,6701.0
2024-09-18 12:55:00,581.63,581.66,580.72,581.2,12264.0,572.8218,572.8513,571.9255,572.3983,12264.0
2024-09-18 13:00:00,581.21,581.27,580.94,581.02,9608.0,572.4081,572.4672,572.1422,572.221,9608.0
2024-09-18 13:05:00,581.18,581.67,580.86,581.61,13329.0,572.3786,572.8612,572.0634,572.8021,13329.0
2024-09-18 13:10:00,581.46,581.66,581.27,581.57,5575.0,572.6543,572.8513,572.4672,572.7627,5575.0
2024-09-18 13:15:00,581.63,582.05,581.16,581.27,8716.0,572.8218,573.2354,572.3589,572.4672,8716.0
2024-09-18 13:20:00,581.22,581.23,580.83,581.08,6387.0,572.418,572.4278,572.0339,572.2801,6387.0
2024-09-18 13:25:00,581.09,581.55,581.09,581.21,13512.0,572.2899,572.743,572.2899,572.4081,13512.0
2024-09-18 13:30:00,581.25,581.65,581.25,581.6,5421.0,572.4475,572.8415,572.4475,572.7922,5421.0
2024-09-18 13:35:00,581.6,581.78,581.34,581.66,12701.0,572.7922,572.9695,572.5362,572.8513,12701.0
2024-09-18 13:40:00,581.65,581.69,581.3,581.41,8765.0,572.8415,572.8809,572.4968,572.6051,8765.0
2024-09-18 13:45:00,581.51,581.76,581.13,581.36,10057.0,572.7036,572.9498,572.3293,572.5559,10057.0
2024-09-18 13:50:00,581.36,581.53,581.0,581.1,25642.0,572.5559,572.7233,572.2013,572.2998,25642.0
2024-09-18 13:55:00,581.09,581.4,581.0,581.11,9437.0,572.2899,572.5952,572.2013,572.3096,9437.0
2024-09-18 14:00:00,581.0,584.52,581.0,582.47,27932.0,572.2013,575.668,572.2013,573.649,27932.0
2024-09-18 14:05:00,582.53,582.99,581.49,582.45,19387.0,573.7081,574.1612,572.6839,573.6293,19387.0
2024-09-18 14:10:00,582.13,582.58,581.51,582.38,15246.0,573.3142,573.7574,572.7036,573.5604,15246.0
2024-09-18 14:15:00,582.38,582.85,581.62,581.85,20595.0,573.5604,574.0233,572.8119,573.0384,20595.0
2024-09-18 14:20:00,582.08,582.34,581.22,581.58,13815.0,573.265,573.521,572.418,572.7725,13815.0
2024-09-18 14:25:00,581.63,581.96,581.0,581.29,41238.0,572.8218,573.1468,572.2013,572.4869,41238.0
2024-09-18 14:30:00,581.25,582.1,581.2,581.56,20267.0,572.4475,573.2846,572.3983,572.7528,20267.0
2024-09-18 14:35:00,581.57,581.75,580.38,580.75,43570.0,572.7627,572.9399,571.5907,571.9551,43570.0
2024-09-18 14:40:00,580.64,580.9,580.21,580.33,47248.0,571.8468,572.1028,571.4233,571.5415,47248.0
2024-09-18 14:45:00,580.31,581.71,580.31,581.42,13461.0,571.5218,572.9006,571.5218,572.6149,13461.0
2024-09-18 14:50:00,581.7,582.63,581.23,582.01,22579.0,572.8907,573.8066,572.4278,573.196,22579.0
2024-09-18 14:55:00,581.76,582.44,581.42,581.5,7409.0,572.9498,573.6195,572.6149,572.6937,7409.0
2024-09-18 15:00:00,581.52,582.04,581.21,581.58,18547.0,572.7134,573.2256,572.4081,572.7725,18547.0
2024-09-18 15:05:00,581.58,582.65,581.57,582.6,17812.0,572.7725,573.8263,572.7627,573.7771,17812.0
2024-09-18 15:10:00,582.21,583.0,582.05,582.54,19429.0,573.393,574.171,573.2354,573.718,19429.0
2024-09-18 15:15:00,582.76,582.77,581.63,581.66,8134.0,573.9347,573.9445,572.8218,572.8513,8134.0
2024-09-18 15:20:00,581.67,581.72,580.81,581.5,33819.0,572.8612,572.9104,572.0142,572.6937,33819.0
2024-09-18 15:25:00,581.57,582.32,581.1,581.51,17287.0,572.7627,573.5013,572.2998,572.7036,17287.0
2024-09-18 15:30:00,581.5,581.93,580.82,581.11,43379.0,572.6937,573.1172,572.024,572.3096,43379.0
2024-09-18 15:35:00,581.0,581.92,581.0,581.85,18418.0,572.2013,573.1074,572.2013,573.0384,18418.0
2024-09-18 15:40:00,581.85,581.91,580.95,581.04,29767.0,573.0384,573.0975,572.1521,572.2407,29767.0
2024-09-18 15:45:00,581.0,581.04,580.3,580.38,28363.0,572.2013,572.2407,571.5119,571.5907,28363.0
2024-09-18 15:50:00,580.55,581.38,580.31,581.37,28091.0,571.7581,572.5756,571.5218,572.5657,28091.0
2024-09-18 15:55:00,581.38,581.56,580.29,580.3,104996.0,572.5756,572.7528,571.5021,571.5119,104996.0
2024-09-19 09:30:00,583.72,584.83,580.11,580.42,43859.0,574.8801,575.9733,571.3248,571.6301,43859.0
2024-09-19 09:35:00,580.68,581.35,579.31,579.42,24000.0,571.8862,572.546,570.5369,570.6452,24000.0
2024-09-19 09:40:00,579.38,579.65,577.3,578.23,53765.0,570.6058,570.8718,568.5573,569.4733,53765.0
2024-09-19 09:45:00,578.19,580.07,577.41,580.07,17876.0,569.4339,571.2854,568.6657,571.2854,17876.0
2024-09-19 09:50:00,580.03,580.34,579.33,579.45,9526.0,571.246,571.5513,570.5566,570.6748,9526.0
2024-09-19 09:55:00,579.53,581.34,579.51,581.22,9221.0,570.7536,572.5362,570.7339,572.418,9221.0
2024-09-19 10:00:00,580.77,581.21,580.33,580.51,14151.0,571.9748,572.4081,571.5415,571.7187,14151.0
2024-09-19 10:05:00,580.53,580.67,578.13,578.41,22007.0,571.7384,571.8763,569.3748,569.6505,22007.0
2024-09-19 10:10:00,578.42,578.93,578.22,578.55,13236.0,569.6604,570.1627,569.4634,569.7884,13236.0
2024-09-19 10:15:00,578.7,578.84,576.54,576.72,19242.0,569.9361,570.074,567.8088,567.9861,19242.0
2024-09-19 10:20:00,576.71,576.71,575.0,575.1,13931.0,567.9763,567.9763,566.2922,566.3907,13931.0
2024-09-19 10:25:00,575.17,576.65,575.16,575.96,11145.0,566.4596,567.9172,566.4497,567.2376,11145.0
2024-09-19 10:30:00,575.95,577.08,575.95,576.49,8362.0,567.2278,568.3407,567.2278,567.7596,8362.0
2024-09-19 10:35:00,576.51,576.97,576.22,576.94,5770.0,567.7793,568.2323,567.4937,568.2028,5770.0
2024-09-19 10:40:00,576.7,577.1,576.5,576.91,10529.0,567.9664,568.3604,567.7695,568.1732,10529.0
2024-09-19 10:45:00,576.89,576.89,575.77,576.08,13949.0,568.1535,568.1535,567.0505,567.3558,13949.0
2024-09-19 10:50:00,576.03,576.24,575.58,575.62,13474.0,567.3066,567.5134,566.8634,566.9028,13474.0
2024-09-19 10:55:00,575.87,576.3,575.62,576.23,7584.0,567.149,567.5725,566.9028,567.5035,7584.0
2024-09-19 11:00:00,576.23,576.46,575.64,575.64,21385.0,567.5035,567.7301,566.9225,566.9225,21385.0
2024-09-19 11:05:00,575.69,575.86,575.05,575.33,10402.0,566.9717,567.1391,566.3414,566.6172,10402.0
2024-09-19 11:10:00,575.42,575.59,574.75,574.75,12914.0,566.7058,566.8732,566.046,566.046,12914.0
2024-09-19 11:15:00,574.64,575.57,574.64,575.57,6706.0,565.9376,566.8535,565.9376,566.8535,6706.0
2024-09-19 11:20:00,575.8,576.25,575.61,576.21,7551.0,567.0801,567.5232,566.8929,567.4838,7551.0
2024-09-19 11:25:00,576.1,576.11,575.37,575.61,4513.0,567.3755,567.3854,566.6566,566.8929,4513.0
2024-09-19 11:30:00,575.57,575.87,575.15,575.24,8777.0,566.8535,567.149,566.4399,566.5285,8777.0
2024-09-19 11:35:00,575.32,575.77,575.22,575.42,7870.0,566.6073,567.0505,566.5088,566.7058,7870.0
2024-09-19 11:40:00,575.46,575.57,574.85,575.05,22632.0,566.7452,566.8535,566.1444,566.3414,22632.0
2024-09-19 11:45:00,574.93,575.13,574.72,575.08,12318.0,566.2232,566.4202,566.0164,566.371,12318.0
2024-09-19 11:50:00,574.91,576.16,574.58,575.62,19248.0,566.2035,567.4346,565.8785,566.9028,19248.0
2024-09-19 11:55:00,576.02,576.62,575.68,576.49,6588.0,567.2967,567.8876,566.9619,567.7596,6588.0
2024-09-19 12:00:00,576.64,577.18,576.62,577.08,14729.0,567.9073,568.4392,567.8876,568.3407,14729.0
2024-09-19 12:05:00,577.04,577.17,576.6,576.8,10282.0,568.3013,568.4293,567.8679,568.0649,10282.0
2024-09-19 12:10:00,576.93,577.38,576.54,577.28,9193.0,568.1929,568.6361,567.8088,568.5376,9193.0
2024-09-19 12:15:00,577.14,577.96,577.08,577.95,4854.0,568.3998,569.2073,568.3407,569.1975,4854.0
2024-09-19 12:20:00,577.9,577.9,577.38,577.59,7251.0,569.1483,569.1483,568.6361,568.8429,7251.0
2024-09-19 12:25:00,577.65,578.49,577.65,578.38,5835.0,568.902,569.7293,568.902,569.621,5835.0
2024-09-19 12:30:00,578.45,578.74,577.71,578.12,8140.0,569.6899,569.9755,568.9611,569.3649,8140.0
2024-09-19 12:35:00,578.04,578.51,577.97,578.38,6384.0,569.2861,569.749,569.2172,569.621,6384.0
2024-09-19 12:40:00,578.26,578.62,578.24,578.5,5486.0,569.5028,569.8573,569.4831,569.7392,5486.0
2024-09-19 12:45:00,578.44,578.62,578.14,578.16,18148.0,569.6801,569.8573,569.3846,569.4043,18148.0
2024-09-19 12:50:00,578.23,578.27,578.0,578.0,5685.0,569.4733,569.5126,569.2467,569.2467,5685.0
2024-09-19 12:55:00,578.0,578.22,577.87,577.88,5866.0,569.2467,569.4634,569.1187,569.1286,5866.0
2024-09-19 13:00:00,578.02,578.29,577.77,578.09,8087.0,569.2664,569.5323,569.0202,569.3354,8087.0
2024-09-19 13:05:00,578.11,579.53,578.11,579.53,14424.0,569.3551,570.7536,569.3551,570.7536,14424.0
2024-09-19 13:10:00,579.39,579.54,579.07,579.41,10405.0,570.6157,570.7634,570.3005,570.6354,10405.0
2024-09-19 13:15:00,579.52,579.9,579.37,579.67,9088.0,570.7437,571.118,570.596,570.8914,9088.0
2024-09-19 13:20:00,579.82,579.94,579.56,579.77,6156.0,571.0392,571.1574,570.7831,570.9899,6156.0
2024-09-19 13:25:00,579.77,580.16,579.41,579.41,5194.0,570.9899,571.374,570.6354,570.6354,5194.0
2024-09-19 13:30:00,579.55,580.01,579.41,579.7,6923.0,570.7733,571.2263,570.6354,570.921,6923.0
2024-09-19 13:35:00,579.57,579.82,579.52,579.78,3238.0,570.793,571.0392,570.7437,570.9998,3238.0
2024-09-19 13:40:00,579.8,579.88,579.09,579.33,15302.0,571.0195,571.0983,570.3202,570.5566,15302.0
2024-09-19 13:45:00,579.34,580.12,579.3,579.43,15101.0,570.5664,571.3346,570.5271,570.6551,15101.0
2024-09-19 13:50:00,579.51,580.12,579.51,580.0,11522.0,570.7339,571.3346,570.7339,571.2164,11522.0
2024-09-19 13:55:00,579.91,579.96,578.56,578.64,20247.0,571.1278,571.1771,569.7983,569.877,20247.0
2024-09-19 14:00:00,578.64,579.85,578.64,579.37,13867.0,569.877,571.0687,569.877,570.596,13867.0
2024-09-19 14:05:00,579.38,579.52,579.09,579.2,4588.0,570.6058,570.7437,570.3202,570.4286,4588.0
2024-09-19 14:10:00,579.02,579.02,578.48,578.48,9699.0,570.2513,570.2513,569.7195,569.7195,9699.0
2024-09-19 14:15:00,578.55,578.6,577.45,578.25,15815.0,569.7884,569.8377,568.7051,569.493,15815.0
2024-09-19 14:20:00,578.25,578.65,578.24,578.38,6002.0,569.493,569.8869,569.4831,569.621,6002.0
2024-09-19 14:25:00,578.38,578.84,578.16,578.75,13422.0,569.621,570.074,569.4043,569.9854,13422.0
2024-09-19 14:30:00,578.75,579.48,578.64,578.73,9112.0,569.9854,570.7043,569.877,569.9657,9112.0
2024-09-19 14:35:00,578.86,579.27,578.64,579.08,11139.0,570.0937,570.4975,569.877,570.3104,11139.0
2024-09-19 14:40:00,579.08,579.3,578.95,578.95,11156.0,570.3104,570.5271,570.1824,570.1824,11156.0
2024-09-19 14:45:00,579.08,579.16,578.91,578.99,7703.0,570.3104,570.3892,570.143,570.2217,7703.0
2024-09-19 14:50:00,578.99,578.99,578.51,578.64,11892.0,570.2217,570.2217,569.749,569.877,11892.0
2024-09-19 14:55:00,578.64,578.9,578.49,578.75,7501.0,569.877,570.1331,569.7293,569.9854,7501.0
2024-09-19 15:00:00,578.75,579.24,578.75,579.04,6750.0,569.9854,570.468,569.9854,570.271,6750.0
2024-09-19 15:05:00,579.04,579.04,577.73,578.0,26380.0,570.271,570.271,568.9808,569.2467,26380.0
2024-09-19 15:10:00,577.99,578.64,577.89,578.09,18636.0,569.2369,569.877,569.1384,569.3354,18636.0
2024-09-19 15:15:00,578.08,578.14,577.64,577.79,13947.0,569.3255,569.3846,568.8922,569.0399,13947.0
2024-09-19 15:20:00,577.92,577.95,577.43,577.57,14150.0,569.1679,569.1975,568.6854,568.8232,14150.0
2024-09-19 15:25:00,577.72,577.75,577.1,577.11,9099.0,568.971,569.0005,568.3604,568.3702,9099.0
2024-09-19 15:30:00,577.16,577.19,576.28,576.93,24020.0,568.4195,568.449,567.5528,568.1929,24020.0
2024-09-19 15:35:00,576.77,577.46,576.73,577.33,24242.0,568.0354,568.7149,567.996,568.5869,24242.0
2024-09-19 15:40:00,577.46,578.22,577.23,577.98,24251.0,568.7149,569.4634,568.4884,569.227,24251.0
2024-09-19 15:45:00,577.99,579.05,577.96,578.8,21070.0,569.2369,570.2808,569.2073,570.0346,21070.0
2024-09-19 15:50:00,578.71,578.71,577.53,577.9,28287.0,569.946,569.946,568.7839,569.1483,28287.0
2024-09-19 15:55:00,577.9,577.99,576.83,577.1,161770.0,569.1483,569.2369,568.0945,568.3604,161770.0
2024-09-20 09:30:00,571.7,573.48,569.65,572.52,912061.0,563.0421,564.7952,561.0232,563.8497,912061.0
2024-09-20 09:35:00,572.62,575.5,572.08,574.5,49564.0,563.9482,566.7846,563.4164,565.7997,49564.0
2024-09-20 09:40:00,574.66,577.0,574.48,574.76,19100.0,565.9573,568.2619,565.78,566.0558,19100.0
2024-09-20 09:45:00,575.14,576.82,574.77,576.36,21475.0,566.43,568.0846,566.0657,567.6316,21475.0
2024-09-20 09:50:00,576.43,577.24,576.22,576.9,17877.0,567.7005,568.4982,567.4937,568.1634,17877.0
2024-09-20 09:55:00,576.8,577.54,575.93,576.59,20446.0,568.0649,568.7937,567.2081,567.8581,20446.0
2024-09-20 10:00:00,576.5,576.67,574.87,574.98,14754.0,567.7695,567.9369,566.1641,566.2725,14754.0
2024-09-20 10:05:00,575.04,577.09,574.8,576.96,11261.0,566.3316,568.3505,566.0952,568.2225,11261.0
2024-09-20 10:10:00,576.99,577.0,575.3,575.4,7489.0,568.252,568.2619,566.5876,566.6861,7489.0
2024-09-20 10:15:00,575.33,576.7,575.26,576.63,7735.0,566.6172,567.9664,566.5482,567.8975,7735.0
2024-09-20 10:20:00,576.96,578.38,576.93,577.74,6871.0,568.2225,569.621,568.1929,568.9907,6871.0
2024-09-20 10:25:00,577.74,577.75,576.71,576.97,9987.0,568.9907,569.0005,567.9763,568.2323,9987.0
2024-09-20 10:30:00,576.97,577.37,576.12,576.12,23284.0,568.2323,568.6263,567.3952,567.3952,23284.0
2024-09-20 10:35:00,576.13,576.3,575.64,575.81,7749.0,567.4051,567.5725,566.9225,567.0899,7749.0
2024-09-20 10:40:00,575.69,576.05,575.57,575.71,14979.0,566.9717,567.3263,566.8535,566.9914,14979.0
2024-09-20 10:45:00,575.86,575.92,575.56,575.81,8171.0,567.1391,567.1982,566.8437,567.0899,8171.0
2024-09-20 10:50:00,575.81,576.03,574.93,575.46,28192.0,567.0899,567.3066,566.2232,566.7452,28192.0
2024-09-20 10:55:00,575.26,575.32,574.9,574.9,7867.0,566.5482,566.6073,566.1937,566.1937,7867.0
2024-09-20 11:00:00,574.82,575.09,574.76,574.97,9768.0,566.1149,566.3808,566.0558,566.2626,9768.0
2024-09-20 11:05:00,575.22,575.55,574.98,575.22,7008.0,566.5088,566.8338,566.2725,566.5088,7008.0
2024-09-20 11:10:00,575.08,575.5,574.88,575.05,17357.0,566.371,566.7846,566.174,566.3414,17357.0
2024-09-20 11:15:00,574.96,575.05,574.27,574.67,9662.0,566.2528,566.3414,565.5732,565.9672,9662.0
2024-09-20 11:20:00,574.43,574.43,573.87,573.91,7128.0,565.7308,565.7308,565.1793,565.2187,7128.0
2024-09-20 11:25:00,573.99,574.48,573.85,574.34,9245.0,565.2975,565.78,565.1596,565.6422,9245.0
2024-09-20 11:30:00,574.12,574.34,573.44,573.71,7497.0,565.4255,565.6422,564.7558,565.0217,7497.0
2024-09-20 11:35:00,573.49,573.69,572.73,572.82,5612.0,564.805,565.002,564.0565,564.1452,5612.0
2024-09-20 11:40:00,572.83,572.9,572.0,572.29,11808.0,564.155,564.224,563.3376,563.6232,11808.0
2024-09-20 11:45:00,572.41,572.53,572.26,572.43,3125.0,563.7414,563.8596,563.5937,563.7611,3125.0
2024-09-20 11:50:00,572.64,573.52,572.26,573.23,12806.0,563.9679,564.8346,563.5937,564.549,12806.0
2024-09-20 11:55:00,573.24,573.93,573.24,573.54,7659.0,564.5588,565.2384,564.5588,564.8543,7659.0
2024-09-20 12:00:00,573.54,574.17,571.11,573.95,45020.0,564.8543,565.4747,562.4611,565.2581,45020.0
2024-09-20 12:05:00,573.88,574.98,573.5,574.29,19369.0,565.1891,566.2725,564.8149,565.5929,19369.0
2024-09-20 12:10:00,574.17,575.92,574.14,575.53,22372.0,565.4747,567.1982,565.4452,566.8141,22372.0
2024-09-20 12:15:00,575.77,575.78,574.89,575.06,4126.0,567.0505,567.0604,566.1838,566.3513,4126.0
2024-09-20 12:20:00,574.53,575.51,574.39,575.3,17553.0,565.8293,566.7944,565.6914,566.5876,17553.0
2024-09-20 12:25:00,575.31,575.58,574.36,574.94,12856.0,566.5975,566.8634,565.6619,566.2331,12856.0
2024-09-20 12:30:00,574.84,574.95,574.62,574.85,5910.0,566.1346,566.2429,565.9179,566.1444,5910.0
2024-09-20 12:35:00,574.86,575.15,574.83,574.83,3724.0,566.1543,566.4399,566.1247,566.1247,3724.0
2024-09-20 12:40:00,574.77,575.21,574.7,575.2,3900.0,566.0657,566.499,565.9967,566.4891,3900.0
2024-09-20 12:45:00,575.12,575.12,574.68,574.89,3917.0,566.4104,566.4104,565.977,566.1838,3917.0
2024-09-20 12:50:00,574.78,575.57,574.66,575.47,7149.0,566.0755,566.8535,565.9573,566.7551,7149.0
2024-09-20 12:55:00,575.4,575.52,575.14,575.14,6808.0,566.6861,566.8043,566.43,566.43,6808.0
2024-09-20 13:00:00,575.39,575.86,575.25,575.25,12669.0,566.6763,567.1391,566.5384,566.5384,12669.0
2024-09-20 13:05:00,575.56,575.74,575.02,575.04,2713.0,566.8437,567.021,566.3119,566.3316,2713.0
2024-09-20 13:10:00,575.32,576.05,575.32,576.0,21689.0,566.6073,567.3263,566.6073,567.277,21689.0
2024-09-20 13:15:00,576.14,576.7,576.03,576.59,8996.0,567.4149,567.9664,567.3066,567.8581,8996.0
2024-09-20 13:20:00,576.6,576.71,576.47,576.71,8288.0,567.8679,567.9763,567.7399,567.9763,8288.0
2024-09-20 13:25:00,576.73,576.81,576.3,576.71,5240.0,567.996,568.0748,567.5725,567.9763,5240.0
2024-09-20 13:30:00,576.75,577.22,576.75,577.18,2794.0,568.0157,568.4786,568.0157,568.4392,2794.0
2024-09-20 13:35:00,577.25,577.6,577.23,577.49,4814.0,568.5081,568.8528,568.4884,568.7445,4814.0
2024-09-20 13:40:00,577.56,578.25,577.55,578.23,7914.0,568.8134,569.493,568.8036,569.4733,7914.0
2024-09-20 13:45:00,578.37,578.58,577.92,578.01,8831.0,569.6111,569.818,569.1679,569.2566,8831.0
2024-09-20 13:50:00,578.02,578.84,577.54,578.45,9959.0,569.2664,570.074,568.7937,569.6899,9959.0
2024-09-20 13:55:00,578.62,578.67,577.96,578.21,15878.0,569.8573,569.9066,569.2073,569.4536,15878.0
2024-09-20 14:00:00,578.21,578.29,577.3,577.3,3336.0,569.4536,569.5323,568.5573,568.5573,3336.0
2024-09-20 14:05:00,577.32,577.32,576.38,576.42,9977.0,568.577,568.577,567.6513,567.6907,9977.0
2024-09-20 14:10:00,576.46,576.53,575.93,575.93,7268.0,567.7301,567.799,567.2081,567.2081,7268.0
2024-09-20 14:15:00,575.82,576.02,575.63,575.74,7657.0,567.0998,567.2967,566.9126,567.021,7657.0
2024-09-20 14:20:00,575.73,575.84,575.23,575.31,9248.0,567.0111,567.1194,566.5187,566.5975,9248.0
2024-09-20 14:25:00,575.26,575.37,575.0,575.04,7524.0,566.5482,566.6566,566.2922,566.3316,7524.0
2024-09-20 14:30:00,575.04,575.67,575.03,575.47,7487.0,566.3316,566.952,566.3217,566.7551,7487.0
2024-09-20 14:35:00,575.35,575.65,574.94,574.97,8290.0,566.6369,566.9323,566.2331,566.2626,8290.0
2024-09-20 14:40:00,575.15,575.53,574.9,575.45,8240.0,566.4399,566.8141,566.1937,566.7354,8240.0
2024-09-20 14:45:00,575.46,576.02,575.45,575.77,4915.0,566.7452,567.2967,566.7354,567.0505,4915.0
2024-09-20 14:50:00,575.76,576.35,575.52,576.3,3931.0,567.0407,567.6217,566.8043,567.5725,3931.0
2024-09-20 14:55:00,576.19,576.61,576.17,576.37,8801.0,567.4641,567.8778,567.4445,567.6414,8801.0
2024-09-20 15:00:00,576.37,577.02,576.21,576.97,8803.0,567.6414,568.2816,567.4838,568.2323,8803.0
2024-09-20 15:05:00,577.05,577.2,576.08,576.26,8577.0,568.3111,568.4589,567.3558,567.5331,8577.0
2024-09-20 15:10:00,576.19,576.25,575.56,576.12,6504.0,567.4641,567.5232,566.8437,567.3952,6504.0
2024-09-20 15:15:00,576.15,577.03,576.12,576.89,5052.0,567.4248,568.2914,567.3952,568.1535,5052.0
2024-09-20 15:20:00,576.89,577.31,576.4,576.66,9811.0,568.1535,568.5672,567.671,567.927,9811.0
2024-09-20 15:25:00,576.5,576.58,575.42,575.78,13185.0,567.7695,567.8482,566.7058,567.0604,13185.0
2024-09-20 15:30:00,575.72,575.95,575.4,575.5,8941.0,567.0013,567.2278,566.6861,566.7846,8941.0
2024-09-20 15:35:00,575.3,576.61,575.29,576.26,24304.0,566.5876,567.8778,566.5778,567.5331,24304.0
2024-09-20 15:40:00,576.26,577.18,576.19,577.18,18658.0,567.5331,568.4392,567.4641,568.4392,18658.0
2024-09-20 15:45:00,577.11,577.43,576.53,576.58,29660.0,568.3702,568.6854,567.799,567.8482,29660.0
2024-09-20 15:50:00,576.76,577.63,575.98,576.47,51777.0,568.0255,568.8823,567.2573,567.7399,51777.0
2024-09-20 15:55:00,576.48,576.78,574.36,575.02,431157.0,567.7498,568.0452,565.6619,566.3119,431157.0
2024-09-23 09:30:00,576.49,579.44,573.27,577.02,54646.0,567.7596,570.6649,564.5884,568.2816,54646.0
2024-09-23 09:35:00,576.8,579.12,574.95,574.95,12699.0,568.0649,570.3498,566.2429,566.2429,12699.0
2024-09-23 09:40:00,574.94,577.33,574.56,576.73,23479.0,566.2331,568.5869,565.8588,567.996,23479.0
2024-09-23 09:45:00,576.7,577.16,574.63,574.73,10995.0,567.9664,568.4195,565.9278,566.0263,10995.0
2024-09-23 09:50:00,574.63,574.89,573.56,573.57,10750.0,565.9278,566.1838,564.874,564.8838,10750.0
2024-09-23 09:55:00,573.88,574.16,572.67,573.02,22565.0,565.1891,565.4649,563.9975,564.3422,22565.0
2024-09-23 10:00:00,573.02,573.9,573.0,573.43,23610.0,564.3422,565.2088,564.3225,564.7459,23610.0
2024-09-23 10:05:00,573.52,573.52,572.62,572.62,12831.0,564.8346,564.8346,563.9482,563.9482,12831.0
2024-09-23 10:10:00,572.75,572.83,572.0,572.25,14116.0,564.0762,564.155,563.3376,563.5838,14116.0
2024-09-23 10:15:00,572.24,573.08,572.2,573.03,20287.0,563.574,564.4012,563.5346,564.352,20287.0
2024-09-23 10:20:00,572.93,572.93,572.54,572.55,5391.0,564.2535,564.2535,563.8694,563.8793,5391.0
2024-09-23 10:25:00,572.68,573.84,572.52,573.65,12424.0,564.0073,565.1497,563.8497,564.9626,12424.0
2024-09-23 10:30:00,573.63,575.04,573.62,574.97,11501.0,564.9429,566.3316,564.9331,566.2626,11501.0
2024-09-23 10:35:00,574.93,574.94,574.39,574.59,6366.0,566.2232,566.2331,565.6914,565.8884,6366.0
2024-09-23 10:40:00,574.59,575.25,574.48,574.9,13604.0,565.8884,566.5384,565.78,566.1937,13604.0
2024-09-23 10:45:00,574.81,575.98,574.81,575.16,20773.0,566.105,567.2573,566.105,566.4497,20773.0
2024-09-23 10:50:00,575.06,575.07,574.03,574.45,5445.0,566.3513,566.3611,565.3369,565.7505,5445.0
2024-09-23 10:55:00,574.63,575.32,574.63,575.32,8741.0,565.9278,566.6073,565.9278,566.6073,8741.0
2024-09-23 11:00:00,575.32,575.32,574.57,574.8,6808.0,566.6073,566.6073,565.8687,566.0952,6808.0
2024-09-23 11:05:00,574.73,574.96,574.1,574.51,5883.0,566.0263,566.2528,565.4058,565.8096,5883.0
2024-09-23 11:10:00,574.5,574.78,574.46,574.73,5067.0,565.7997,566.0755,565.7603,566.0263,5067.0
2024-09-23 11:15:00,574.74,575.06,574.67,574.9,5155.0,566.0361,566.3513,565.9672,566.1937,5155.0
2024-09-23 11:20:00,575.06,576.28,575.05,576.28,6339.0,566.3513,567.5528,566.3414,567.5528,6339.0
2024-09-23 11:25:00,576.29,576.5,575.97,576.37,7574.0,567.5626,567.7695,567.2475,567.6414,7574.0
2024-09-23 11:30:00,576.27,576.62,576.0,576.0,9177.0,567.5429,567.8876,567.277,567.277,9177.0
2024-09-23 11:35:00,576.16,576.33,575.8,575.8,9630.0,567.4346,567.602,567.0801,567.0801,9630.0
2024-09-23 11:40:00,575.79,575.79,575.27,575.37,8775.0,567.0702,567.0702,566.5581,566.6566,8775.0
2024-09-23 11:45:00,575.43,576.06,575.39,576.06,6906.0,566.7157,567.3361,566.6763,567.3361,6906.0
2024-09-23 11:50:00,576.17,576.74,575.65,576.18,18683.0,567.4445,568.0058,566.9323,567.4543,18683.0
2024-09-23 11:55:00,576.25,576.25,575.31,575.47,6499.0,567.5232,567.5232,566.5975,566.7551,6499.0
2024-09-23 12:00:00,575.31,575.31,574.64,575.09,6208.0,566.5975,566.5975,565.9376,566.3808,6208.0
2024-09-23 12:05:00,574.9,575.3,574.87,575.29,3840.0,566.1937,566.5876,566.1641,566.5778,3840.0
2024-09-23 12:10:00,575.14,575.5,574.96,575.22,4275.0,566.43,566.7846,566.2528,566.5088,4275.0
2024-09-23 12:15:00,575.22,575.22,574.87,574.88,1874.0,566.5088,566.5088,566.1641,566.174,1874.0
2024-09-23 12:20:00,574.83,575.29,574.43,575.29,5235.0,566.1247,566.5778,565.7308,566.5778,5235.0
2024-09-23 12:25:00,575.29,575.31,574.69,574.73,7082.0,566.5778,566.5975,565.9869,566.0263,7082.0
2024-09-23 12:30:00,574.79,574.87,574.31,574.61,3162.0,566.0854,566.1641,565.6126,565.9081,3162.0
2024-09-23 12:35:00,574.65,574.83,574.35,574.51,2635.0,565.9475,566.1247,565.652,565.8096,2635.0
2024-09-23 12:40:00,574.36,574.44,573.22,573.47,7090.0,565.6619,565.7407,564.5391,564.7853,7090.0
2024-09-23 12:45:00,573.5,573.67,573.15,573.34,3904.0,564.8149,564.9823,564.4702,564.6573,3904.0
2024-09-23 12:50:00,573.34,573.65,572.9,573.61,10576.0,564.6573,564.9626,564.224,564.9232,10576.0
2024-09-23 12:55:00,573.42,573.63,573.22,573.27,4387.0,564.7361,564.9429,564.5391,564.5884,4387.0
2024-09-23 13:00:00,573.2,573.33,572.96,573.08,2923.0,564.5194,564.6475,564.2831,564.4012,2923.0
2024-09-23 13:05:00,573.14,573.54,572.84,573.54,5463.0,564.4603,564.8543,564.1649,564.8543,5463.0
2024-09-23 13:10:00,573.43,573.54,573.41,573.47,2475.0,564.7459,564.8543,564.7262,564.7853,2475.0
2024-09-23 13:15:00,573.54,573.65,573.19,573.63,10240.0,564.8543,564.9626,564.5096,564.9429,10240.0
2024-09-23 13:20:00,573.37,573.58,573.04,573.24,1602.0,564.6869,564.8937,564.3619,564.5588,1602.0
2024-09-23 13:25:00,573.05,573.67,573.0,573.67,5847.0,564.3717,564.9823,564.3225,564.9823,5847.0
2024-09-23 13:30:00,573.63,574.05,573.63,573.88,5265.0,564.9429,565.3566,564.9429,565.1891,5265.0
2024-09-23 13:35:00,573.94,574.2,573.86,573.86,6469.0,565.2482,565.5043,565.1694,565.1694,6469.0
2024-09-23 13:40:00,573.98,574.22,573.86,573.87,4948.0,565.2876,565.524,565.1694,565.1793,4948.0
2024-09-23 13:45:00,574.09,574.1,573.56,573.76,9666.0,565.396,565.4058,564.874,565.0709,9666.0
2024-09-23 13:50:00,573.83,574.5,573.83,574.07,5521.0,565.1399,565.7997,565.1399,565.3763,5521.0
2024-09-23 13:55:00,574.06,574.12,573.62,573.78,5531.0,565.3664,565.4255,564.9331,565.0906,5531.0
2024-09-23 14:00:00,573.74,574.17,573.74,573.94,8149.0,565.0513,565.4747,565.0513,565.2482,8149.0
2024-09-23 14:05:00,573.94,574.08,573.71,573.99,7476.0,565.2482,565.3861,565.0217,565.2975,7476.0
2024-09-23 14:10:00,573.99,574.07,573.66,573.86,5200.0,565.2975,565.3763,564.9725,565.1694,5200.0
2024-09-23 14:15:00,573.91,574.28,573.55,573.83,12242.0,565.2187,565.5831,564.8641,565.1399,12242.0
2024-09-23 14:20:00,573.67,573.89,573.42,573.58,4253.0,564.9823,565.199,564.7361,564.8937,4253.0
2024-09-23 14:25:00,573.58,574.2,573.42,574.13,8278.0,564.8937,565.5043,564.7361,565.4353,8278.0
2024-09-23 14:30:00,574.04,574.36,574.03,574.14,9196.0,565.3467,565.6619,565.3369,565.4452,9196.0
2024-09-23 14:35:00,574.22,574.22,573.96,574.02,3565.0,565.524,565.524,565.2679,565.327,3565.0
2024-09-23 14:40:00,574.12,574.28,573.88,573.91,5382.0,565.4255,565.5831,565.1891,565.2187,5382.0
2024-09-23 14:45:00,573.91,574.38,573.9,574.04,8821.0,565.2187,565.6816,565.2088,565.3467,8821.0
2024-09-23 14:50:00,574.04,574.1,573.78,573.93,9972.0,565.3467,565.4058,565.0906,565.2384,9972.0
2024-09-23 14:55:00,573.95,574.09,573.76,573.87,3521.0,565.2581,565.396,565.0709,565.1793,3521.0
2024-09-23 15:00:00,573.62,573.68,573.45,573.64,2485.0,564.9331,564.9922,564.7656,564.9528,2485.0
2024-09-23 15:05:00,573.73,573.8,573.44,573.5,2714.0,565.0414,565.1103,564.7558,564.8149,2714.0
2024-09-23 15:10:00,573.59,574.08,573.51,573.99,4387.0,564.9035,565.3861,564.8247,565.2975,4387.0
2024-09-23 15:15:00,574.11,574.5,574.11,574.37,5492.0,565.4156,565.7997,565.4156,565.6717,5492.0
2024-09-23 15:20:00,574.47,574.47,573.84,574.06,6358.0,565.7702,565.7702,565.1497,565.3664,6358.0
2024-09-23 15:25:00,573.9,574.45,573.84,574.31,8205.0,565.2088,565.7505,565.1497,565.6126,8205.0
2024-09-23 15:30:00,574.27,575.07,574.21,575.04,11036.0,565.5732,566.3611,565.5141,566.3316,11036.0
2024-09-23 15:35:00,574.9,575.28,574.84,574.84,8689.0,566.1937,566.5679,566.1346,566.1346,8689.0
2024-09-23 15:40:00,574.83,574.83,574.42,574.42,6591.0,566.1247,566.1247,565.721,565.721,6591.0
2024-09-23 15:45:00,574.52,574.78,574.08,574.6,11264.0,565.8194,566.0755,565.3861,565.8982,11264.0
2024-09-23 15:50:00,574.72,574.97,574.36,574.69,18592.0,566.0164,566.2626,565.6619,565.9869,18592.0
2024-09-23 15:55:00,574.7,574.76,572.9,573.67,145715.0,565.9967,566.0558,564.224,564.9823,145715.0
2024-09-24 09:30:00,570.82,571.65,566.0,569.67,107003.0,562.1755,562.9929,557.4285,561.0429,107003.0
2024-09-24 09:35:00,569.53,571.4,568.49,570.61,25931.0,560.905,562.7467,559.8808,561.9687,25931.0
2024-09-24 09:40:00,570.18,570.74,569.2,570.25,23611.0,561.5452,562.0967,560.58,561.6141,23611.0
2024-09-24 09:45:00,570.01,572.14,570.01,571.92,22067.0,561.3777,563.4755,561.3777,563.2588,22067.0
2024-09-24 09:50:00,571.92,572.23,571.23,571.55,30253.0,563.2588,563.5641,562.5793,562.8944,30253.0
2024-09-24 09:55:00,571.54,571.9,570.22,571.09,31260.0,562.8846,563.2391,561.5846,562.4414,31260.0
2024-09-24 10:00:00,570.97,572.17,570.27,571.39,40275.0,562.3232,563.505,561.6338,562.7368,40275.0
2024-09-24 10:05:00,571.54,573.89,570.8,573.62,20401.0,562.8846,565.199,562.1558,564.9331,20401.0
2024-09-24 10:10:00,573.56,573.56,572.17,572.78,15686.0,564.874,564.874,563.505,564.1058,15686.0
2024-09-24 10:15:00,573.25,573.64,572.39,573.64,18188.0,564.5687,564.9528,563.7217,564.9528,18188.0
2024-09-24 10:20:00,573.99,576.39,573.69,576.03,31830.0,565.2975,567.6611,565.002,567.3066,31830.0
2024-09-24 10:25:00,576.23,576.72,575.29,576.72,30829.0,567.5035,567.9861,566.5778,567.9861,30829.0
2024-09-24 10:30:00,576.57,577.1,575.83,575.86,17621.0,567.8384,568.3604,567.1096,567.1391,17621.0
2024-09-24 10:35:00,575.86,576.83,575.55,576.18,18403.0,567.1391,568.0945,566.8338,567.4543,18403.0
2024-09-24 10:40:00,576.16,577.02,576.08,576.26,13876.0,567.4346,568.2816,567.3558,567.5331,13876.0
2024-09-24 10:45:00,576.63,577.31,576.08,577.13,19042.0,567.8975,568.5672,567.3558,568.3899,19042.0
2024-09-24 10:50:00,577.13,577.14,576.26,576.44,21742.0,568.3899,568.3998,567.5331,567.7104,21742.0
2024-09-24 10:55:00,576.44,577.1,576.38,576.49,21949.0,567.7104,568.3604,567.6513,567.7596,21949.0
2024-09-24 11:00:00,576.41,576.88,575.95,576.22,8951.0,567.6808,568.1437,567.2278,567.4937,8951.0
2024-09-24 11:05:00,576.22,576.25,575.48,575.95,13277.0,567.4937,567.5232,566.7649,567.2278,13277.0
2024-09-24 11:10:00,576.09,576.66,575.83,575.86,8122.0,567.3657,567.927,567.1096,567.1391,8122.0
2024-09-24 11:15:00,575.56,576.41,575.37,576.15,8228.0,566.8437,567.6808,566.6566,567.4248,8228.0
2024-09-24 11:20:00,576.08,576.15,575.35,575.75,18355.0,567.3558,567.4248,566.6369,567.0308,18355.0
2024-09-24 11:25:00,575.62,575.62,574.77,574.79,26170.0,566.9028,566.9028,566.0657,566.0854,26170.0
2024-09-24 11:30:00,574.86,574.95,573.9,574.33,12808.0,566.1543,566.2429,565.2088,565.6323,12808.0
2024-09-24 11:35:00,574.25,574.91,574.09,574.26,2868.0,565.5535,566.2035,565.396,565.5634,2868.0
2024-09-24 11:40:00,574.29,574.42,573.52,573.88,19109.0,565.5929,565.721,564.8346,565.1891,19109.0
2024-09-24 11:45:00,573.84,573.85,572.57,572.57,11971.0,565.1497,565.1596,563.899,563.899,11971.0
2024-09-24 11:50:00,572.68,573.51,572.57,573.38,8833.0,564.0073,564.8247,563.899,564.6967,8833.0
2024-09-24 11:55:00,573.18,573.34,572.76,572.95,11099.0,564.4997,564.6573,564.0861,564.2732,11099.0
2024-09-24 12:00:00,573.15,573.45,572.67,573.15,7586.0,564.4702,564.7656,563.9975,564.4702,7586.0
2024-09-24 12:05:00,573.11,573.57,572.94,573.21,10285.0,564.4308,564.8838,564.2634,564.5293,10285.0
2024-09-24 12:10:00,573.34,573.8,573.18,573.8,6104.0,564.6573,565.1103,564.4997,565.1103,6104.0
2024-09-24 12:15:00,573.93,573.93,573.32,573.32,6761.0,565.2384,565.2384,564.6376,564.6376,6761.0
2024-09-24 12:20:00,573.31,573.41,572.5,572.79,8053.0,564.6278,564.7262,563.83,564.1156,8053.0
2024-09-24 12:25:00,572.82,572.94,572.53,572.94,8151.0,564.1452,564.2634,563.8596,564.2634,8151.0
2024-09-24 12:30:00,572.77,573.12,572.69,572.97,7409.0,564.0959,564.4406,564.0172,564.2929,7409.0
2024-09-24 12:35:00,573.12,574.26,573.0,574.06,6242.0,564.4406,565.5634,564.3225,565.3664,6242.0
2024-09-24 12:40:00,574.05,574.62,573.81,573.96,10162.0,565.3566,565.9179,565.1202,565.2679,10162.0
2024-09-24 12:45:00,573.83,573.99,573.71,573.95,4103.0,565.1399,565.2975,565.0217,565.2581,4103.0
2024-09-24 12:50:00,573.87,574.0,573.46,573.91,6170.0,565.1793,565.3073,564.7755,565.2187,6170.0
2024-09-24 12:55:00,573.98,574.32,573.59,574.17,4205.0,565.2876,565.6225,564.9035,565.4747,4205.0
2024-09-24 13:00:00,573.98,574.21,573.48,573.52,8219.0,565.2876,565.5141,564.7952,564.8346,8219.0
2024-09-24 13:05:00,573.54,573.9,573.34,573.77,6511.0,564.8543,565.2088,564.6573,565.0808,6511.0
2024-09-24 13:10:00,573.72,574.13,573.71,573.96,5540.0,565.0316,565.4353,565.0217,565.2679,5540.0
2024-09-24 13:15:00,573.82,573.94,573.43,573.65,6997.0,565.13,565.2482,564.7459,564.9626,6997.0
2024-09-24 13:20:00,573.47,573.78,573.07,573.07,7870.0,564.7853,565.0906,564.3914,564.3914,7870.0
2024-09-24 13:25:00,573.09,573.57,573.09,573.43,4750.0,564.4111,564.8838,564.4111,564.7459,4750.0
2024-09-24 13:30:00,573.54,573.59,573.05,573.23,5875.0,564.8543,564.9035,564.3717,564.549,5875.0
2024-09-24 13:35:00,573.12,573.34,572.62,572.73,9120.0,564.4406,564.6573,563.9482,564.0565,9120.0
2024-09-24 13:40:00,572.82,572.88,572.52,572.64,6651.0,564.1452,564.2043,563.8497,563.9679,6651.0
2024-09-24 13:45:00,572.65,572.88,572.4,572.75,10510.0,563.9778,564.2043,563.7315,564.0762,10510.0
2024-09-24 13:50:00,572.59,572.59,571.93,572.28,7032.0,563.9187,563.9187,563.2687,563.6134,7032.0
2024-09-24 13:55:00,572.18,572.18,571.53,571.68,8610.0,563.5149,563.5149,562.8747,563.0224,8610.0
2024-09-24 14:00:00,571.95,572.32,571.87,572.07,3195.0,563.2884,563.6528,563.2096,563.4065,3195.0
2024-09-24 14:05:00,572.21,572.38,572.01,572.38,5416.0,563.5444,563.7118,563.3475,563.7118,5416.0
2024-09-24 14:10:00,572.26,572.78,572.1,572.78,8383.0,563.5937,564.1058,563.4361,564.1058,8383.0
2024-09-24 14:15:00,572.85,572.87,572.47,572.67,6105.0,564.1747,564.1944,563.8005,563.9975,6105.0
2024-09-24 14:20:00,572.75,573.07,572.49,572.74,6584.0,564.0762,564.3914,563.8202,564.0664,6584.0
2024-09-24 14:25:00,572.69,572.89,572.6,572.74,4433.0,564.0172,564.2141,563.9285,564.0664,4433.0
2024-09-24 14:30:00,572.56,572.65,572.0,572.17,6974.0,563.8891,563.9778,563.3376,563.505,6974.0
2024-09-24 14:35:00,572.14,573.02,572.06,573.01,3709.0,563.4755,564.3422,563.3967,564.3323,3709.0
2024-09-24 14:40:00,573.06,573.62,573.06,573.54,6851.0,564.3815,564.9331,564.3815,564.8543,6851.0
2024-09-24 14:45:00,573.55,573.98,573.19,573.9,8591.0,564.8641,565.2876,564.5096,565.2088,8591.0
2024-09-24 14:50:00,573.88,573.98,573.46,573.93,13538.0,565.1891,565.2876,564.7755,565.2384,13538.0
2024-09-24 14:55:00,573.82,574.02,573.71,573.99,6877.0,565.13,565.327,565.0217,565.2975,6877.0
2024-09-24 15:00:00,573.93,574.16,573.73,573.88,7609.0,565.2384,565.4649,565.0414,565.1891,7609.0
2024-09-24 15:05:00,573.79,574.26,573.65,574.19,5997.0,565.1005,565.5634,564.9626,565.4944,5997.0
2024-09-24 15:10:00,574.25,574.72,574.25,574.52,11175.0,565.5535,566.0164,565.5535,565.8194,11175.0
2024-09-24 15:15:00,574.63,575.6,574.55,575.23,54348.0,565.9278,566.8831,565.849,566.5187,54348.0
2024-09-24 15:20:00,575.22,575.79,575.08,575.64,25809.0,566.5088,567.0702,566.371,566.9225,25809.0
2024-09-24 15:25:00,575.64,575.91,575.31,575.44,11228.0,566.9225,567.1884,566.5975,566.7255,11228.0
2024-09-24 15:30:00,575.51,575.51,574.83,575.03,12432.0,566.7944,566.7944,566.1247,566.3217,12432.0
2024-09-24 15:35:00,575.08,576.0,575.01,575.15,22235.0,566.371,567.277,566.302,566.4399,22235.0
2024-09-24 15:40:00,575.13,575.34,574.89,574.93,18112.0,566.4202,566.627,566.1838,566.2232,18112.0
2024-09-24 15:45:00,574.95,575.14,574.69,574.71,21673.0,566.2429,566.43,565.9869,566.0066,21673.0
2024-09-24 15:50:00,574.77,575.2,574.48,574.76,82031.0,566.0657,566.4891,565.78,566.0558,82031.0
2024-09-24 15:55:00,574.69,575.84,574.65,575.59,141297.0,565.9869,567.1194,565.9475,566.8732,141297.0
2024-09-25 09:30:00,577.87,581.11,577.01,578.18,86412.0,569.1187,572.3096,568.2717,569.424,86412.0
2024-09-25 09:35:00,578.68,579.0,577.33,578.21,22151.0,569.9164,570.2316,568.5869,569.4536,22151.0
2024-09-25 09:40:00,578.0,578.79,576.72,577.85,15234.0,569.2467,570.0248,567.9861,569.099,15234.0
2024-09-25 09:45:00,577.84,578.36,577.1,577.42,19823.0,569.0892,569.6013,568.3604,568.6755,19823.0
2024-09-25 09:50:00,577.32,578.61,576.63,577.36,16928.0,568.577,569.8475,567.8975,568.6164,16928.0
2024-09-25 09:55:00,577.48,577.48,574.62,574.62,11767.0,568.7346,568.7346,565.9179,565.9179,11767.0
2024-09-25 10:00:00,575.26,576.76,575.15,576.39,16215.0,566.5482,568.0255,566.4399,567.6611,16215.0
2024-09-25 10:05:00,576.63,576.93,575.85,576.17,13132.0,567.8975,568.1929,567.1293,567.4445,13132.0
2024-09-25 10:10:00,575.8,576.51,575.55,576.09,14479.0,567.0801,567.7793,566.8338,567.3657,14479.0
2024-09-25 10:15:00,575.78,576.29,575.49,575.83,20541.0,567.0604,567.5626,566.7747,567.1096,20541.0
2024-09-25 10:20:00,575.84,576.27,575.0,576.12,16857.0,567.1194,567.5429,566.2922,567.3952,16857.0
2024-09-25 10:25:00,575.74,576.01,575.0,575.32,7243.0,567.021,567.2869,566.2922,566.6073,7243.0
2024-09-25 10:30:00,575.27,576.01,574.88,575.08,9269.0,566.5581,567.2869,566.174,566.371,9269.0
2024-09-25 10:35:00,575.12,576.37,574.59,576.37,17015.0,566.4104,567.6414,565.8884,567.6414,17015.0
2024-09-25 10:40:00,576.38,578.17,576.27,577.86,24384.0,567.6513,569.4142,567.5429,569.1089,24384.0
2024-09-25 10:45:00,577.72,577.83,575.96,576.21,18016.0,568.971,569.0793,567.2376,567.4838,18016.0
2024-09-25 10:50:00,575.93,577.26,575.75,577.05,14932.0,567.2081,568.5179,567.0308,568.3111,14932.0
2024-09-25 10:55:00,577.0,577.58,576.99,577.45,6493.0,568.2619,568.8331,568.252,568.7051,6493.0
2024-09-25 11:00:00,577.45,578.38,577.12,578.38,11932.0,568.7051,569.621,568.3801,569.621,11932.0
2024-09-25 11:05:00,578.29,578.49,576.75,577.0,19917.0,569.5323,569.7293,568.0157,568.2619,19917.0
2024-09-25 11:10:00,577.07,578.0,576.92,577.38,17188.0,568.3308,569.2467,568.1831,568.6361,17188.0
2024-09-25 11:15:00,577.54,577.54,577.0,577.24,3099.0,568.7937,568.7937,568.2619,568.4982,3099.0
2024-09-25 11:20:00,577.23,577.96,576.69,577.49,16031.0,568.4884,569.2073,567.9566,568.7445,16031.0
2024-09-25 11:25:00,577.69,578.13,576.87,577.1,25452.0,568.9414,569.3748,568.1339,568.3604,25452.0
2024-09-25 11:30:00,577.17,577.39,576.7,576.99,60807.0,568.4293,568.646,567.9664,568.252,60807.0
2024-09-25 11:35:00,576.83,577.2,576.5,576.58,13539.0,568.0945,568.4589,567.7695,567.8482,13539.0
2024-09-25 11:40:00,576.63,577.07,576.19,576.34,9993.0,567.8975,568.3308,567.4641,567.6119,9993.0
2024-09-25 11:45:00,576.34,576.69,576.04,576.1,16417.0,567.6119,567.9566,567.3164,567.3755,16417.0
2024-09-25 11:50:00,576.11,576.56,576.1,576.42,11048.0,567.3854,567.8285,567.3755,567.6907,11048.0
2024-09-25 11:55:00,576.43,576.43,575.36,575.69,46965.0,567.7005,567.7005,566.6467,566.9717,46965.0
2024-09-25 12:00:00,575.69,575.83,575.07,575.13,28989.0,566.9717,567.1096,566.3611,566.4202,28989.0
2024-09-25 12:05:00,575.26,575.3,574.85,575.3,12655.0,566.5482,566.5876,566.1444,566.5876,12655.0
2024-09-25 12:10:00,575.49,575.51,574.98,575.24,16060.0,566.7747,566.7944,566.2725,566.5285,16060.0
2024-09-25 12:15:00,575.0,575.5,574.87,575.24,11256.0,566.2922,566.7846,566.1641,566.5285,11256.0
2024-09-25 12:20:00,575.14,575.42,575.14,575.41,7142.0,566.43,566.7058,566.43,566.696,7142.0
2024-09-25 12:25:00,575.31,575.53,574.85,575.49,27142.0,566.5975,566.8141,566.1444,566.7747,27142.0
2024-09-25 12:30:00,575.27,575.67,575.05,575.67,7321.0,566.5581,566.952,566.3414,566.952,7321.0
2024-09-25 12:35:00,575.52,575.57,574.62,575.0,19873.0,566.8043,566.8535,565.9179,566.2922,19873.0
2024-09-25 12:40:00,574.94,575.26,574.8,575.04,12810.0,566.2331,566.5482,566.0952,566.3316,12810.0
2024-09-25 12:45:00,575.04,575.18,574.87,575.14,20312.0,566.3316,566.4694,566.1641,566.43,20312.0
2024-09-25 12:50:00,574.86,575.12,574.69,574.89,22675.0,566.1543,566.4104,565.9869,566.1838,22675.0
2024-09-25 12:55:00,574.76,574.76,574.12,574.12,15407.0,566.0558,566.0558,565.4255,565.4255,15407.0
2024-09-25 13:00:00,574.2,574.76,573.74,574.03,12692.0,565.5043,566.0558,565.0513,565.3369,12692.0
2024-09-25 13:05:00,574.03,574.55,573.67,573.68,11704.0,565.3369,565.849,564.9823,564.9922,11704.0
2024-09-25 13:10:00,573.97,574.48,573.92,574.48,5416.0,565.2778,565.78,565.2285,565.78,5416.0
2024-09-25 13:15:00,574.48,574.98,574.29,574.98,30665.0,565.78,566.2725,565.5929,566.2725,30665.0
2024-09-25 13:20:00,574.7,574.76,573.84,573.92,9585.0,565.9967,566.0558,565.1497,565.2285,9585.0
2024-09-25 13:25:00,573.98,574.07,573.4,573.4,9787.0,565.2876,565.3763,564.7164,564.7164,9787.0
2024-09-25 13:30:00,573.38,573.55,573.1,573.26,7708.0,564.6967,564.8641,564.4209,564.5785,7708.0
2024-09-25 13:35:00,573.1,574.12,573.08,573.76,8390.0,564.4209,565.4255,564.4012,565.0709,8390.0
2024-09-25 13:40:00,573.82,574.0,573.56,573.94,5673.0,565.13,565.3073,564.874,565.2482,5673.0
2024-09-25 13:45:00,574.0,574.27,573.76,573.99,9887.0,565.3073,565.5732,565.0709,565.2975,9887.0
2024-09-25 13:50:00,574.27,575.43,573.98,575.18,31823.0,565.5732,566.7157,565.2876,566.4694,31823.0
2024-09-25 13:55:00,575.19,576.51,575.1,576.38,14795.0,566.4793,567.7793,566.3907,567.6513,14795.0
2024-09-25 14:00:00,576.33,576.51,575.76,575.9,11389.0,567.602,567.7793,567.0407,567.1785,11389.0
2024-09-25 14:05:00,576.05,576.15,575.77,575.91,5596.0,567.3263,567.4248,567.0505,567.1884,5596.0
2024-09-25 14:10:00,576.01,576.46,575.58,576.13,11988.0,567.2869,567.7301,566.8634,567.4051,11988.0
2024-09-25 14:15:00,576.33,576.47,575.83,575.86,20380.0,567.602,567.7399,567.1096,567.1391,20380.0
2024-09-25 14:20:00,575.83,576.69,575.49,575.88,21551.0,567.1096,567.9566,566.7747,567.1588,21551.0
2024-09-25 14:25:00,575.93,576.51,575.88,576.24,7956.0,567.2081,567.7793,567.1588,567.5134,7956.0
2024-09-25 14:30:00,576.36,576.37,575.56,575.84,7086.0,567.6316,567.6414,566.8437,567.1194,7086.0
2024-09-25 14:35:00,575.81,576.25,575.65,575.9,9406.0,567.0899,567.5232,566.9323,567.1785,9406.0
2024-09-25 14:40:00,575.93,576.01,575.42,575.82,16961.0,567.2081,567.2869,566.7058,567.0998,16961.0
2024-09-25 14:45:00,576.0,576.09,575.57,575.84,14495.0,567.277,567.3657,566.8535,567.1194,14495.0
2024-09-25 14:50:00,575.81,576.35,575.57,576.35,9582.0,567.0899,567.6217,566.8535,567.6217,9582.0
2024-09-25 14:55:00,576.06,576.24,575.6,575.62,5455.0,567.3361,567.5134,566.8831,566.9028,5455.0
2024-09-25 15:00:00,575.58,575.65,574.75,574.78,11392.0,566.8634,566.9323,566.046,566.0755,11392.0
2024-09-25 15:05:00,574.96,575.47,574.78,575.45,9760.0,566.2528,566.7551,566.0755,566.7354,9760.0
2024-09-25 15:10:00,575.47,575.94,575.4,575.66,8483.0,566.7551,567.2179,566.6861,566.9422,8483.0
2024-09-25 15:15:00,575.71,575.92,575.33,575.45,9911.0,566.9914,567.1982,566.6172,566.7354,9911.0
2024-09-25 15:20:00,575.55,575.92,575.31,575.92,8604.0,566.8338,567.1982,566.5975,567.1982,8604.0
2024-09-25 15:25:00,575.85,576.4,575.85,576.4,38083.0,567.1293,567.671,567.1293,567.671,38083.0
2024-09-25 15:30:00,576.32,576.35,575.92,575.92,11937.0,567.5922,567.6217,567.1982,567.1982,11937.0
2024-09-25 15:35:00,575.92,576.09,575.37,575.37,23867.0,567.1982,567.3657,566.6566,566.6566,23867.0
2024-09-25 15:40:00,575.59,576.27,575.25,576.2,19737.0,566.8732,567.5429,566.5384,567.474,19737.0
2024-09-25 15:45:00,576.14,576.38,575.72,576.26,24594.0,567.4149,567.6513,567.0013,567.5331,24594.0
2024-09-25 15:50:00,576.28,576.34,575.31,575.39,29025.0,567.5528,567.6119,566.5975,566.6763,29025.0
2024-09-25 15:55:00,575.32,576.77,575.03,576.56,88337.0,566.6073,568.0354,566.3217,567.8285,88337.0
2024-09-26 09:30:00,575.0,575.0,570.91,572.19,44953.0,566.2922,566.2922,562.2641,563.5247,44953.0
2024-09-26 09:35:00,572.2,576.01,572.18,573.79,44933.0,563.5346,567.2869,563.5149,565.1005,44933.0
2024-09-26 09:40:00,574.19,574.43,572.35,573.28,14407.0,565.4944,565.7308,563.6823,564.5982,14407.0
2024-09-26 09:45:00,573.8,574.89,572.03,574.47,22173.0,565.1103,566.1838,563.3671,565.7702,22173.0
2024-09-26 09:50:00,574.29,574.53,573.28,574.52,11574.0,565.5929,565.8293,564.5982,565.8194,11574.0
2024-09-26 09:55:00,574.32,574.32,572.42,573.43,7688.0,565.6225,565.6225,563.7512,564.7459,7688.0
2024-09-26 10:00:00,573.14,574.02,573.05,573.83,9654.0,564.4603,565.327,564.3717,565.1399,9654.0
2024-09-26 10:05:00,574.1,574.16,572.4,572.59,14342.0,565.4058,565.4649,563.7315,563.9187,14342.0
2024-09-26 10:10:00,572.42,573.0,571.43,572.9,32204.0,563.7512,564.3225,562.7762,564.224,32204.0
2024-09-26 10:15:00,572.85,574.2,572.33,573.62,9801.0,564.1747,565.5043,563.6626,564.9331,9801.0
2024-09-26 10:20:00,573.61,573.64,572.99,573.01,8114.0,564.9232,564.9528,564.3126,564.3323,8114.0
2024-09-26 10:25:00,573.11,573.52,572.57,572.69,15882.0,564.4308,564.8346,563.899,564.0172,15882.0
2024-09-26 10:30:00,572.69,574.39,571.34,574.12,41371.0,564.0172,565.6914,562.6876,565.4255,41371.0
2024-09-26 10:35:00,574.18,575.19,573.91,574.37,19893.0,565.4846,566.4793,565.2187,565.6717,19893.0
2024-09-26 10:40:00,574.04,574.19,573.43,573.62,8462.0,565.3467,565.4944,564.7459,564.9331,8462.0
2024-09-26 10:45:00,573.8,574.61,573.63,574.14,9218.0,565.1103,565.9081,564.9429,565.4452,9218.0
2024-09-26 10:50:00,574.15,574.68,573.95,574.4,10180.0,565.455,565.977,565.2581,565.7013,10180.0
2024-09-26 10:55:00,574.4,575.9,574.4,575.71,7276.0,565.7013,567.1785,565.7013,566.9914,7276.0
2024-09-26 11:00:00,575.71,576.6,575.7,576.07,12965.0,566.9914,567.8679,566.9816,567.346,12965.0
2024-09-26 11:05:00,576.07,576.07,574.87,574.87,11739.0,567.346,567.346,566.1641,566.1641,11739.0
2024-09-26 11:10:00,574.7,575.22,573.96,574.02,25305.0,565.9967,566.5088,565.2679,565.327,25305.0
2024-09-26 11:15:00,574.01,575.16,573.67,575.04,32572.0,565.3172,566.4497,564.9823,566.3316,32572.0
2024-09-26 11:20:00,575.13,575.48,574.77,575.06,9728.0,566.4202,566.7649,566.0657,566.3513,9728.0
2024-09-26 11:25:00,575.2,575.64,574.15,574.21,12936.0,566.4891,566.9225,565.455,565.5141,12936.0
2024-09-26 11:30:00,574.32,574.71,573.89,574.48,9090.0,565.6225,566.0066,565.199,565.78,9090.0
2024-09-26 11:35:00,574.48,575.07,574.48,575.07,4563.0,565.78,566.3611,565.78,566.3611,4563.0
2024-09-26 11:40:00,574.88,575.07,573.82,573.83,6430.0,566.174,566.3611,565.13,565.1399,6430.0
2024-09-26 11:45:00,573.83,573.96,573.44,573.63,6051.0,565.1399,565.2679,564.7558,564.9429,6051.0
2024-09-26 11:50:00,573.64,574.05,573.64,574.03,11702.0,564.9528,565.3566,564.9528,565.3369,11702.0
2024-09-26 11:55:00,574.08,574.09,573.54,574.02,13787.0,565.3861,565.396,564.8543,565.327,13787.0
2024-09-26 12:00:00,573.8,574.34,573.7,574.29,7813.0,565.1103,565.6422,565.0119,565.5929,7813.0
2024-09-26 12:05:00,574.39,574.57,573.95,574.01,5445.0,565.6914,565.8687,565.2581,565.3172,5445.0
2024-09-26 12:10:00,574.06,575.15,574.05,574.97,32520.0,565.3664,566.4399,565.3566,566.2626,32520.0
2024-09-26 12:15:00,574.9,575.0,573.9,574.7,21156.0,566.1937,566.2922,565.2088,565.9967,21156.0
2024-09-26 12:20:00,574.77,575.05,574.52,574.65,6235.0,566.0657,566.3414,565.8194,565.9475,6235.0
2024-09-26 12:25:00,574.39,574.73,573.85,574.2,4268.0,565.6914,566.0263,565.1596,565.5043,4268.0
2024-09-26 12:30:00,573.93,574.52,573.73,574.46,15025.0,565.2384,565.8194,565.0414,565.7603,15025.0
2024-09-26 12:35:00,574.5,575.18,574.5,574.74,7161.0,565.7997,566.4694,565.7997,566.0361,7161.0
2024-09-26 12:40:00,574.8,574.96,574.51,574.75,7952.0,566.0952,566.2528,565.8096,566.046,7952.0
2024-09-26 12:45:00,574.85,575.66,574.71,575.43,6602.0,566.1444,566.9422,566.0066,566.7157,6602.0
2024-09-26 12:50:00,575.42,576.12,575.4,575.79,7271.0,566.7058,567.3952,566.6861,567.0702,7271.0
2024-09-26 12:55:00,576.0,576.0,575.25,575.27,17062.0,567.277,567.277,566.5384,566.5581,17062.0
2024-09-26 13:00:00,575.14,575.26,574.38,574.72,12783.0,566.43,566.5482,565.6816,566.0164,12783.0
2024-09-26 13:05:00,574.76,574.94,574.12,574.38,10710.0,566.0558,566.2331,565.4255,565.6816,10710.0
2024-09-26 13:10:00,574.38,574.38,573.97,573.97,2915.0,565.6816,565.6816,565.2778,565.2778,2915.0
2024-09-26 13:15:00,573.97,574.4,573.84,574.26,9429.0,565.2778,565.7013,565.1497,565.5634,9429.0
2024-09-26 13:20:00,574.52,574.52,574.11,574.24,12725.0,565.8194,565.8194,565.4156,565.5437,12725.0
2024-09-26 13:25:00,574.23,574.54,574.08,574.5,4790.0,565.5338,565.8391,565.3861,565.7997,4790.0
2024-09-26 13:30:00,574.54,574.97,574.37,574.37,11378.0,565.8391,566.2626,565.6717,565.6717,11378.0
2024-09-26 13:35:00,574.42,574.84,574.31,574.32,3227.0,565.721,566.1346,565.6126,565.6225,3227.0
2024-09-26 13:40:00,574.51,574.52,573.74,574.05,6150.0,565.8096,565.8194,565.0513,565.3566,6150.0
2024-09-26 13:45:00,574.06,574.06,573.01,573.5,15039.0,565.3664,565.3664,564.3323,564.8149,15039.0
2024-09-26 13:50:00,573.62,573.62,573.17,573.2,4710.0,564.9331,564.9331,564.4899,564.5194,4710.0
2024-09-26 13:55:00,573.21,573.48,572.95,573.32,9213.0,564.5293,564.7952,564.2732,564.6376,9213.0
2024-09-26 14:00:00,573.29,573.53,572.74,573.23,12249.0,564.6081,564.8444,564.0664,564.549,12249.0
2024-09-26 14:05:00,573.27,574.31,573.27,574.22,5738.0,564.5884,565.6126,564.5884,565.524,5738.0
2024-09-26 14:10:00,574.18,574.21,573.75,574.1,4394.0,565.4846,565.5141,565.0611,565.4058,4394.0
2024-09-26 14:15:00,574.1,574.1,573.75,573.83,7906.0,565.4058,565.4058,565.0611,565.1399,7906.0
2024-09-26 14:20:00,573.85,574.65,573.7,574.11,10822.0,565.1596,565.9475,565.0119,565.4156,10822.0
2024-09-26 14:25:00,574.11,574.78,574.03,574.63,9437.0,565.4156,566.0755,565.3369,565.9278,9437.0
2024-09-26 14:30:00,574.63,574.74,574.07,574.57,9902.0,565.9278,566.0361,565.3763,565.8687,9902.0
2024-09-26 14:35:00,574.57,574.78,574.17,574.28,7257.0,565.8687,566.0755,565.4747,565.5831,7257.0
2024-09-26 14:40:00,574.12,574.87,574.12,574.84,11992.0,565.4255,566.1641,565.4255,566.1346,11992.0
2024-09-26 14:45:00,574.81,574.81,574.26,574.26,3583.0,566.105,566.105,565.5634,565.5634,3583.0
2024-09-26 14:50:00,574.26,574.31,573.89,573.92,5968.0,565.5634,565.6126,565.199,565.2285,5968.0
2024-09-26 14:55:00,574.18,574.44,573.8,574.15,20832.0,565.4846,565.7407,565.1103,565.455,20832.0
2024-09-26 15:00:00,574.18,574.31,573.49,573.49,7885.0,565.4846,565.6126,564.805,564.805,7885.0
2024-09-26 15:05:00,573.5,573.71,573.15,573.32,6130.0,564.8149,565.0217,564.4702,564.6376,6130.0
2024-09-26 15:10:00,573.25,573.71,573.12,573.17,14055.0,564.5687,565.0217,564.4406,564.4899,14055.0
2024-09-26 15:15:00,573.15,573.16,572.64,572.75,7976.0,564.4702,564.48,563.9679,564.0762,7976.0
2024-09-26 15:20:00,572.73,572.78,572.17,572.55,22977.0,564.0565,564.1058,563.505,563.8793,22977.0
2024-09-26 15:25:00,572.55,572.55,572.11,572.26,13709.0,563.8793,563.8793,563.4459,563.5937,13709.0
2024-09-26 15:30:00,572.39,572.52,572.0,572.05,13032.0,563.7217,563.8497,563.3376,563.3868,13032.0
2024-09-26 15:35:00,572.06,572.38,571.79,572.27,19612.0,563.3967,563.7118,563.1308,563.6035,19612.0
2024-09-26 15:40:00,572.16,573.0,572.05,572.8,22691.0,563.4952,564.3225,563.3868,564.1255,22691.0
2024-09-26 15:45:00,572.76,573.12,572.37,572.83,23772.0,564.0861,564.4406,563.702,564.155,23772.0
2024-09-26 15:50:00,573.17,574.06,572.79,573.78,45260.0,564.4899,565.3664,564.1156,565.0906,45260.0
2024-09-26 15:55:00,573.84,575.79,573.8,574.73,152284.0,565.1497,567.0702,565.1103,566.0263,152284.0
2024-09-27 09:30:00,577.68,579.05,576.59,577.68,57469.0,568.9316,570.2808,567.8581,568.9316,57469.0
2024-09-27 09:35:00,577.68,578.58,577.42,578.38,30710.0,568.9316,569.818,568.6755,569.621,30710.0
2024-09-27 09:40:00,578.37,579.97,578.12,579.34,51239.0,569.6111,571.1869,569.3649,570.5664,51239.0
2024-09-27 09:45:00,579.54,581.65,579.53,580.76,21754.0,570.7634,572.8415,570.7536,571.9649,21754.0
2024-09-27 09:50:00,580.72,581.22,579.48,580.23,15389.0,571.9255,572.418,570.7043,571.443,15389.0
2024-09-27 09:55:00,579.93,582.0,579.81,581.08,4564.0,571.1475,573.1862,571.0293,572.2801,4564.0
2024-09-27 10:00:00,581.05,581.96,580.21,581.46,13890.0,572.2505,573.1468,571.4233,572.6543,13890.0
2024-09-27 10:05:00,581.17,581.62,580.42,581.0,8582.0,572.3687,572.8119,571.6301,572.2013,8582.0
2024-09-27 10:10:00,580.98,581.88,580.49,581.35,8635.0,572.1816,573.068,571.699,572.546,8635.0
2024-09-27 10:15:00,581.27,582.5,581.25,582.17,9005.0,572.4672,573.6786,572.4475,573.3536,9005.0
2024-09-27 10:20:00,582.0,582.71,581.09,582.42,10996.0,573.1862,573.8854,572.2899,573.5998,10996.0
2024-09-27 10:25:00,582.56,583.11,582.5,582.59,10019.0,573.7377,574.2794,573.6786,573.7672,10019.0
2024-09-27 10:30:00,582.59,583.71,582.59,583.14,15900.0,573.7672,574.8703,573.7672,574.3089,15900.0
2024-09-27 10:35:00,583.19,583.9,581.61,581.66,12100.0,574.3581,575.0574,572.8021,572.8513,12100.0
2024-09-27 10:40:00,581.78,581.78,581.22,581.48,9477.0,572.9695,572.9695,572.418,572.674,9477.0
2024-09-27 10:45:00,581.48,582.52,581.47,582.51,5743.0,572.674,573.6983,572.6642,573.6884,5743.0
2024-09-27 10:50:00,582.56,582.83,581.96,582.26,7246.0,573.7377,574.0036,573.1468,573.4422,7246.0
2024-09-27 10:55:00,582.19,583.04,582.17,582.75,14931.0,573.3733,574.2104,573.3536,573.9248,14931.0
2024-09-27 11:00:00,582.52,583.33,582.52,583.33,12229.0,573.6983,574.496,573.6983,574.496,12229.0
2024-09-27 11:05:00,583.13,583.87,583.09,583.51,13757.0,574.299,575.0278,574.2597,574.6733,13757.0
2024-09-27 11:10:00,583.51,584.12,583.15,583.66,24303.0,574.6733,575.2741,574.3187,574.821,24303.0
2024-09-27 11:15:00,583.9,585.11,583.89,584.77,21619.0,575.0574,576.2491,575.0475,575.9142,21619.0
2024-09-27 11:20:00,584.94,586.71,584.94,586.34,10576.0,576.0816,577.8248,576.0816,577.4604,10576.0
2024-09-27 11:25:00,586.29,586.52,585.38,585.75,22669.0,577.4112,577.6377,576.515,576.8794,22669.0
2024-09-27 11:30:00,585.75,585.9,585.13,585.46,9860.0,576.8794,577.0271,576.2688,576.5938,9860.0
2024-09-27 11:35:00,585.03,585.54,584.33,584.35,9040.0,576.1703,576.6726,575.4809,575.5006,9040.0
2024-09-27 11:40:00,584.22,584.39,583.47,584.26,10588.0,575.3725,575.54,574.6339,575.4119,10588.0
2024-09-27 11:45:00,584.19,584.66,583.79,584.55,13679.0,575.343,575.8059,574.9491,575.6975,13679.0
2024-09-27 11:50:00,584.58,585.03,584.35,584.58,10623.0,575.7271,576.1703,575.5006,575.7271,10623.0
2024-09-27 11:55:00,584.72,584.98,584.39,584.48,11097.0,575.865,576.121,575.54,575.6286,11097.0
2024-09-27 12:00:00,584.46,584.46,583.56,583.56,4946.0,575.6089,575.6089,574.7225,574.7225,4946.0
2024-09-27 12:05:00,583.57,583.82,583.1,583.1,3907.0,574.7324,574.9786,574.2695,574.2695,3907.0
2024-09-27 12:10:00,583.09,583.4,582.79,582.94,11041.0,574.2597,574.565,573.9642,574.1119,11041.0
2024-09-27 12:15:00,583.01,583.18,582.16,582.17,7769.0,574.1809,574.3483,573.3437,573.3536,7769.0
2024-09-27 12:20:00,582.11,582.33,581.5,581.51,6411.0,573.2945,573.5112,572.6937,572.7036,6411.0
2024-09-27 12:25:00,581.79,581.92,581.32,581.56,9925.0,572.9793,573.1074,572.5165,572.7528,9925.0
2024-09-27 12:30:00,581.73,581.73,581.24,581.24,13771.0,572.9203,572.9203,572.4377,572.4377,13771.0
2024-09-27 12:35:00,581.23,581.45,581.1,581.12,9319.0,572.4278,572.6445,572.2998,572.3195,9319.0
2024-09-27 12:40:00,581.02,581.34,580.85,580.85,4451.0,572.221,572.5362,572.0536,572.0536,4451.0
2024-09-27 12:45:00,580.86,580.86,579.75,579.9,14997.0,572.0634,572.0634,570.9702,571.118,14997.0
2024-09-27 12:50:00,579.81,579.82,579.17,579.3,7085.0,571.0293,571.0392,570.399,570.5271,7085.0
2024-09-27 12:55:00,579.36,579.38,578.32,578.82,15256.0,570.5861,570.6058,569.5619,570.0543,15256.0
2024-09-27 13:00:00,578.8,579.49,578.71,579.3,18249.0,570.0346,570.7142,569.946,570.5271,18249.0
2024-09-27 13:05:00,579.36,579.36,578.77,578.77,2642.0,570.5861,570.5861,570.0051,570.0051,2642.0
2024-09-27 13:10:00,578.9,578.96,578.54,578.9,10176.0,570.1331,570.1922,569.7786,570.1331,10176.0
2024-09-27 13:15:00,579.35,580.2,579.25,579.86,6923.0,570.5763,571.4134,570.4778,571.0786,6923.0
2024-09-27 13:20:00,579.93,580.16,579.89,580.0,4465.0,571.1475,571.374,571.1081,571.2164,4465.0
2024-09-27 13:25:00,580.02,580.23,579.91,580.22,4951.0,571.2361,571.443,571.1278,571.4331,4951.0
2024-09-27 13:30:00,580.24,580.42,579.95,580.25,4013.0,571.4528,571.6301,571.1672,571.4627,4013.0
2024-09-27 13:35:00,580.25,580.42,579.81,580.08,6170.0,571.4627,571.6301,571.0293,571.2952,6170.0
2024-09-27 13:40:00,580.08,580.35,579.87,580.2,5650.0,571.2952,571.5611,571.0884,571.4134,5650.0
2024-09-27 13:45:00,580.29,581.47,580.29,581.43,2697.0,571.5021,572.6642,571.5021,572.6248,2697.0
2024-09-27 13:50:00,581.46,581.67,581.18,581.18,3786.0,572.6543,572.8612,572.3786,572.3786,3786.0
2024-09-27 13:55:00,581.06,581.29,580.71,581.19,5395.0,572.2604,572.4869,571.9157,572.3884,5395.0
2024-09-27 14:00:00,581.19,581.59,581.11,581.53,3480.0,572.3884,572.7824,572.3096,572.7233,3480.0
2024-09-27 14:05:00,581.45,581.45,580.97,581.35,3866.0,572.6445,572.6445,572.1718,572.546,3866.0
2024-09-27 14:10:00,581.39,581.67,581.33,581.35,2048.0,572.5854,572.8612,572.5263,572.546,2048.0
2024-09-27 14:15:00,581.4,581.7,581.4,581.51,7688.0,572.5952,572.8907,572.5952,572.7036,7688.0
2024-09-27 14:20:00,581.41,581.91,581.17,581.33,12269.0,572.6051,573.0975,572.3687,572.5263,12269.0
2024-09-27 14:25:00,581.25,581.55,580.87,581.01,25291.0,572.4475,572.743,572.0733,572.2112,25291.0
2024-09-27 14:30:00,581.04,581.15,580.48,580.67,5185.0,572.2407,572.349,571.6892,571.8763,5185.0
2024-09-27 14:35:00,580.61,580.61,580.08,580.3,7540.0,571.8172,571.8172,571.2952,571.5119,7540.0
2024-09-27 14:40:00,580.33,581.12,580.2,580.96,7982.0,571.5415,572.3195,571.4134,572.1619,7982.0
2024-09-27 14:45:00,581.11,581.82,580.94,581.74,33148.0,572.3096,573.0089,572.1422,572.9301,33148.0
2024-09-27 14:50:00,581.77,582.0,581.38,581.47,7467.0,572.9596,573.1862,572.5756,572.6642,7467.0
2024-09-27 14:55:00,581.7,582.49,581.7,582.36,3857.0,572.8907,573.6687,572.8907,573.5407,3857.0
2024-09-27 15:00:00,582.42,582.78,582.19,582.19,10295.0,573.5998,573.9543,573.3733,573.3733,10295.0
2024-09-27 15:05:00,582.25,582.48,581.99,582.3,9383.0,573.4324,573.6589,573.1763,573.4816,9383.0
2024-09-27 15:10:00,582.32,582.69,582.15,582.63,8164.0,573.5013,573.8657,573.3339,573.8066,8164.0
2024-09-27 15:15:00,582.65,583.22,582.29,582.44,13239.0,573.8263,574.3877,573.4718,573.6195,13239.0
2024-09-27 15:20:00,582.6,582.6,582.21,582.42,5774.0,573.7771,573.7771,573.393,573.5998,5774.0
2024-09-27 15:25:00,582.49,582.49,581.73,581.74,10100.0,573.6687,573.6687,572.9203,572.9301,10100.0
2024-09-27 15:30:00,581.65,582.11,581.24,582.05,6648.0,572.8415,573.2945,572.4377,573.2354,6648.0
2024-09-27 15:35:00,582.05,582.4,581.82,581.82,18169.0,573.2354,573.5801,573.0089,573.0089,18169.0
2024-09-27 15:40:00,581.84,581.85,581.3,581.44,12457.0,573.0286,573.0384,572.4968,572.6346,12457.0
2024-09-27 15:45:00,581.51,582.25,581.51,582.07,15118.0,572.7036,573.4324,572.7036,573.2551,15118.0
2024-09-27 15:50:00,581.84,582.86,581.6,582.26,26066.0,573.0286,574.0331,572.7922,573.4422,26066.0
2024-09-27 15:55:00,582.06,582.14,581.54,581.64,64229.0,573.2453,573.324,572.7331,572.8316,64229.0
2024-09-30 09:30:00,583.5,585.0,579.85,580.84,54254.0,574.6634,576.1407,571.0687,572.0437,54254.0
2024-09-30 09:35:00,581.0,582.07,578.74,578.84,25919.0,572.2013,573.2551,569.9755,570.074,25919.0
2024-09-30 09:40:00,579.01,582.76,578.74,581.69,18691.0,570.2414,573.9347,569.9755,572.8809,18691.0
2024-09-30 09:45:00,581.92,582.52,580.76,581.03,16443.0,573.1074,573.6983,571.9649,572.2309,16443.0
2024-09-30 09:50:00,581.38,582.13,580.49,582.02,21215.0,572.5756,573.3142,571.699,573.2059,21215.0
2024-09-30 09:55:00,581.83,582.29,580.47,582.07,8929.0,573.0187,573.4718,571.6793,573.2551,8929.0
2024-09-30 10:00:00,582.07,583.53,581.73,583.07,16224.0,573.2551,574.693,572.9203,574.24,16224.0
2024-09-30 10:05:00,583.32,585.37,583.32,585.02,21206.0,574.4862,576.5051,574.4862,576.1604,21206.0
2024-09-30 10:10:00,585.26,585.26,583.42,584.93,9862.0,576.3968,576.3968,574.5847,576.0718,9862.0
2024-09-30 10:15:00,584.81,585.32,584.32,585.1,8240.0,575.9536,576.4559,575.471,576.2392,8240.0
2024-09-30 10:20:00,585.05,585.05,583.53,584.04,28763.0,576.19,576.19,574.693,575.1953,28763.0
2024-09-30 10:25:00,584.3,585.17,584.2,584.44,7497.0,575.4513,576.3082,575.3528,575.5892,7497.0
2024-09-30 10:30:00,584.55,585.46,583.87,584.96,8566.0,575.6975,576.5938,575.0278,576.1013,8566.0
2024-09-30 10:35:00,584.73,585.75,584.68,585.37,7375.0,575.8748,576.8794,575.8256,576.5051,7375.0
2024-09-30 10:40:00,585.59,585.99,584.83,585.91,7202.0,576.7218,577.1157,575.9733,577.0369,7202.0
2024-09-30 10:45:00,585.85,586.42,585.79,586.24,9649.0,576.9779,577.5392,576.9188,577.362,9649.0
2024-09-30 10:50:00,586.01,586.01,585.49,585.73,5686.0,577.1354,577.1354,576.6233,576.8597,5686.0
2024-09-30 10:55:00,585.65,586.02,584.99,584.99,7802.0,576.7809,577.1453,576.1309,576.1309,7802.0
2024-09-30 11:00:00,585.19,585.45,584.6,584.6,2684.0,576.3279,576.5839,575.7468,575.7468,2684.0
2024-09-30 11:05:00,584.07,584.41,583.67,584.33,8407.0,575.2248,575.5597,574.8309,575.4809,8407.0
2024-09-30 11:10:00,584.42,584.62,584.26,584.39,5076.0,575.5695,575.7665,575.4119,575.54,5076.0
2024-09-30 11:15:00,584.36,584.44,583.72,583.79,7636.0,575.5104,575.5892,574.8801,574.9491,7636.0
2024-09-30 11:20:00,584.09,584.51,583.69,584.02,5220.0,575.2445,575.6582,574.8506,575.1756,5220.0
2024-09-30 11:25:00,583.89,584.0,582.77,582.83,24599.0,575.0475,575.1559,573.9445,574.0036,24599.0
2024-09-30 11:30:00,582.98,583.29,582.66,583.2,5610.0,574.1513,574.4566,573.8362,574.368,5610.0
2024-09-30 11:35:00,582.72,583.32,582.72,583.32,3713.0,573.8953,574.4862,573.8953,574.4862,3713.0
2024-09-30 11:40:00,583.07,583.07,582.57,582.79,3906.0,574.24,574.24,573.7475,573.9642,3906.0
2024-09-30 11:45:00,582.6,583.24,582.35,582.37,17240.0,573.7771,574.4074,573.5309,573.5506,17240.0
2024-09-30 11:50:00,582.28,582.47,581.59,582.13,24753.0,573.4619,573.649,572.7824,573.3142,24753.0
2024-09-30 11:55:00,581.86,582.34,581.77,582.01,7899.0,573.0483,573.521,572.9596,573.196,7899.0
2024-09-30 12:00:00,582.1,582.19,581.5,581.72,4903.0,573.2846,573.3733,572.6937,572.9104,4903.0
2024-09-30 12:05:00,581.48,582.5,581.48,582.17,6592.0,572.674,573.6786,572.674,573.3536,6592.0
2024-09-30 12:10:00,582.5,582.61,582.26,582.26,1359.0,573.6786,573.7869,573.4422,573.4422,1359.0
2024-09-30 12:15:00,582.0,582.35,581.66,582.35,2292.0,573.1862,573.5309,572.8513,573.5309,2292.0
2024-09-30 12:20:00,582.29,582.58,582.12,582.58,5274.0,573.4718,573.7574,573.3043,573.7574,5274.0
2024-09-30 12:25:00,582.44,582.81,582.43,582.81,1401.0,573.6195,573.9839,573.6096,573.9839,1401.0
2024-09-30 12:30:00,582.8,582.88,582.46,582.84,2328.0,573.974,574.0528,573.6392,574.0134,2328.0
2024-09-30 12:35:00,582.7,583.02,582.28,582.38,7712.0,573.8756,574.1907,573.4619,573.5604,7712.0
2024-09-30 12:40:00,582.39,582.8,582.18,582.7,3020.0,573.5703,573.974,573.3634,573.8756,3020.0
2024-09-30 12:45:00,582.46,582.76,582.29,582.42,3356.0,573.6392,573.9347,573.4718,573.5998,3356.0
2024-09-30 12:50:00,582.28,582.29,581.98,582.24,1401.0,573.4619,573.4718,573.1665,573.4225,1401.0
2024-09-30 12:55:00,582.0,582.12,581.85,581.89,2880.0,573.1862,573.3043,573.0384,573.0778,2880.0
2024-09-30 13:00:00,581.77,582.15,581.6,581.62,5543.0,572.9596,573.3339,572.7922,572.8119,5543.0
2024-09-30 13:05:00,581.96,582.4,581.86,582.05,2456.0,573.1468,573.5801,573.0483,573.2354,2456.0
2024-09-30 13:10:00,582.39,582.44,582.05,582.21,4419.0,573.5703,573.6195,573.2354,573.393,4419.0
2024-09-30 13:15:00,582.16,582.64,582.16,582.6,2494.0,573.3437,573.8165,573.3437,573.7771,2494.0
2024-09-30 13:20:00,582.41,582.99,582.27,582.56,8512.0,573.59,574.1612,573.4521,573.7377,8512.0
2024-09-30 13:25:00,582.56,582.79,582.45,582.49,2484.0,573.7377,573.9642,573.6293,573.6687,2484.0
2024-09-30 13:30:00,582.49,582.62,582.36,582.36,7219.0,573.6687,573.7968,573.5407,573.5407,7219.0
2024-09-30 13:35:00,582.27,582.77,582.27,582.51,4640.0,573.4521,573.9445,573.4521,573.6884,4640.0
2024-09-30 13:40:00,582.65,582.81,582.6,582.61,4272.0,573.8263,573.9839,573.7771,573.7869,4272.0
2024-09-30 13:45:00,582.55,582.68,581.99,582.02,10140.0,573.7278,573.8559,573.1763,573.2059,10140.0
2024-09-30 13:50:00,581.91,582.01,581.22,581.22,6795.0,573.0975,573.196,572.418,572.418,6795.0
2024-09-30 13:55:00,581.31,581.74,580.9,581.62,7430.0,572.5066,572.9301,572.1028,572.8119,7430.0
2024-09-30 14:00:00,581.62,582.16,581.51,582.16,5478.0,572.8119,573.3437,572.7036,573.3437,5478.0
2024-09-30 14:05:00,582.21,582.64,582.1,582.64,9847.0,573.393,573.8165,573.2846,573.8165,9847.0
2024-09-30 14:10:00,582.64,582.66,581.91,582.22,8375.0,573.8165,573.8362,573.0975,573.4028,8375.0
2024-09-30 14:15:00,582.04,582.05,581.52,581.75,6647.0,573.2256,573.2354,572.7134,572.9399,6647.0
2024-09-30 14:20:00,581.53,581.53,580.49,580.81,11157.0,572.7233,572.7233,571.699,572.0142,11157.0
2024-09-30 14:25:00,580.95,581.62,580.62,581.62,7043.0,572.1521,572.8119,571.8271,572.8119,7043.0
2024-09-30 14:30:00,581.5,582.18,581.37,582.18,6603.0,572.6937,573.3634,572.5657,573.3634,6603.0
2024-09-30 14:35:00,582.18,582.9,582.17,582.42,21134.0,573.3634,574.0725,573.3536,573.5998,21134.0
2024-09-30 14:40:00,582.25,582.6,582.14,582.33,4075.0,573.4324,573.7771,573.324,573.5112,4075.0
2024-09-30 14:45:00,582.6,582.62,582.22,582.22,6074.0,573.7771,573.7968,573.4028,573.4028,6074.0
2024-09-30 14:50:00,582.22,582.76,581.81,582.72,19721.0,573.4028,573.9347,572.999,573.8953,19721.0
2024-09-30 14:55:00,582.8,582.8,582.31,582.36,3279.0,573.974,573.974,573.4915,573.5407,3279.0
2024-09-30 15:00:00,582.22,582.42,581.89,582.42,6557.0,573.4028,573.5998,573.0778,573.5998,6557.0
2024-09-30 15:05:00,582.52,582.99,582.23,582.49,11604.0,573.6983,574.1612,573.4127,573.6687,11604.0
2024-09-30 15:10:00,582.62,584.19,582.62,584.02,28961.0,573.7968,575.343,573.7968,575.1756,28961.0
2024-09-30 15:15:00,583.94,584.17,583.59,584.13,7429.0,575.0968,575.3233,574.7521,575.2839,7429.0
2024-09-30 15:20:00,584.28,584.32,583.89,584.13,13458.0,575.4316,575.471,575.0475,575.2839,13458.0
2024-09-30 15:25:00,584.08,584.26,583.66,584.14,10167.0,575.2347,575.4119,574.821,575.2938,10167.0
2024-09-30 15:30:00,584.14,585.33,584.14,584.99,11171.0,575.2938,576.4657,575.2938,576.1309,11171.0
2024-09-30 15:35:00,585.0,585.51,585.0,585.4,12155.0,576.1407,576.643,576.1407,576.5347,12155.0
2024-09-30 15:40:00,585.37,585.82,585.01,585.71,27048.0,576.5051,576.9483,576.1506,576.84,27048.0
2024-09-30 15:45:00,585.82,586.22,585.45,586.21,22664.0,576.9483,577.3423,576.5839,577.3324,22664.0
2024-09-30 15:50:00,586.03,586.1,584.9,585.16,36914.0,577.1551,577.2241,576.0422,576.2983,36914.0
2024-09-30 15:55:00,585.11,585.32,584.22,584.67,135407.0,576.2491,576.4559,575.3725,575.8157,135407.0
2024-10-01 09:30:00,585.0,586.0,582.52,582.82,81696.0,576.1407,577.1256,573.6983,573.9937,81696.0
2024-10-01 09:35:00,583.11,583.97,580.76,583.49,28627.0,574.2794,575.1263,571.9649,574.6536,28627.0
2024-10-01 09:40:00,583.68,584.3,583.01,583.01,16636.0,574.8407,575.4513,574.1809,574.1809,16636.0
2024-10-01 09:45:00,582.58,583.91,581.23,583.18,17884.0,573.7574,575.0672,572.4278,574.3483,17884.0
2024-10-01 09:50:00,583.39,585.89,582.86,585.3,42071.0,574.5551,577.0173,574.0331,576.4362,42071.0
2024-10-01 09:55:00,585.36,586.22,584.44,585.71,20261.0,576.4953,577.3423,575.5892,576.84,20261.0
2024-10-01 10:00:00,585.21,587.0,584.26,585.25,42130.0,576.3475,578.1104,575.4119,576.3869,42130.0
2024-10-01 10:05:00,584.89,585.2,583.16,583.42,25044.0,576.0324,576.3377,574.3286,574.5847,25044.0
2024-10-01 10:10:00,583.46,584.79,583.07,584.6,9584.0,574.6241,575.9339,574.24,575.7468,9584.0
2024-10-01 10:15:00,584.43,585.32,584.09,584.61,12211.0,575.5794,576.4559,575.2445,575.7566,12211.0
2024-10-01 10:20:00,584.63,584.86,583.99,584.53,9141.0,575.7763,576.0028,575.146,575.6778,9141.0
2024-10-01 10:25:00,584.71,586.7,584.3,586.7,17443.0,575.8551,577.815,575.4513,577.815,17443.0
2024-10-01 10:30:00,586.75,587.95,586.55,587.33,31605.0,577.8642,579.0461,577.6673,578.4354,31605.0
2024-10-01 10:35:00,587.61,588.65,587.4,588.21,22490.0,578.7112,579.7355,578.5044,579.3021,22490.0
2024-10-01 10:40:00,588.11,588.7,587.51,587.82,38965.0,579.2036,579.7847,578.6127,578.918,38965.0
2024-10-01 10:45:00,587.82,588.4,586.94,587.06,25323.0,578.918,579.4892,578.0514,578.1695,25323.0
2024-10-01 10:50:00,587.06,588.35,586.86,587.39,24478.0,578.1695,579.44,577.9726,578.4945,24478.0
2024-10-01 10:55:00,587.39,588.63,587.23,588.63,18860.0,578.4945,579.7158,578.337,579.7158,18860.0
2024-10-01 11:00:00,588.63,588.66,587.43,587.63,23489.0,579.7158,579.7453,578.5339,578.7309,23489.0
2024-10-01 11:05:00,587.58,587.78,587.21,587.38,7930.0,578.6817,578.8786,578.3173,578.4847,7930.0
2024-10-01 11:10:00,587.5,587.64,586.67,586.73,8014.0,578.6029,578.7407,577.7854,577.8445,8014.0
2024-10-01 11:15:00,586.76,587.27,586.08,587.21,15226.0,577.8741,578.3764,577.2044,578.3173,15226.0
2024-10-01 11:20:00,587.37,587.51,586.67,587.45,12280.0,578.4748,578.6127,577.7854,578.5536,12280.0
2024-10-01 11:25:00,587.43,587.88,587.22,587.81,12346.0,578.5339,578.9771,578.3271,578.9082,12346.0
2024-10-01 11:30:00,587.46,588.41,587.35,587.61,10426.0,578.5635,579.4991,578.4551,578.7112,10426.0
2024-10-01 11:35:00,587.63,587.75,586.86,587.37,5506.0,578.7309,578.8491,577.9726,578.4748,5506.0
2024-10-01 11:40:00,587.74,587.92,587.27,587.34,6924.0,578.8392,579.0165,578.3764,578.4453,6924.0
2024-10-01 11:45:00,587.44,587.52,587.29,587.43,8538.0,578.5438,578.6226,578.396,578.5339,8538.0
2024-10-01 11:50:00,587.35,588.11,587.22,588.02,5767.0,578.4551,579.2036,578.3271,579.115,5767.0
2024-10-01 11:55:00,588.06,588.5,588.05,588.37,7038.0,579.1544,579.5877,579.1445,579.4597,7038.0
2024-10-01 12:00:00,588.17,588.17,587.58,587.75,7914.0,579.2627,579.2627,578.6817,578.8491,7914.0
2024-10-01 12:05:00,587.75,588.41,587.75,588.11,8853.0,578.8491,579.4991,578.8491,579.2036,8853.0
2024-10-01 12:10:00,587.99,588.19,587.15,587.22,12306.0,579.0854,579.2824,578.2582,578.3271,12306.0
2024-10-01 12:15:00,587.21,587.58,587.12,587.44,12253.0,578.3173,578.6817,578.2286,578.5438,12253.0
2024-10-01 12:20:00,587.44,587.68,587.28,587.49,10589.0,578.5438,578.7801,578.3862,578.593,10589.0
2024-10-01 12:25:00,587.49,587.5,586.25,586.49,14088.0,578.593,578.6029,577.3718,577.6082,14088.0
2024-10-01 12:30:00,586.32,586.62,585.71,586.06,8075.0,577.4407,577.7362,576.84,577.1847,8075.0
2024-10-01 12:35:00,586.06,586.06,585.7,585.88,4140.0,577.1847,577.1847,576.8301,577.0074,4140.0
2024-10-01 12:40:00,585.88,585.88,584.84,585.1,14556.0,577.0074,577.0074,575.9832,576.2392,14556.0
2024-10-01 12:45:00,585.08,585.34,585.0,585.28,4727.0,576.2195,576.4756,576.1407,576.4165,4727.0
2024-10-01 12:50:00,585.55,585.97,585.55,585.97,5584.0,576.6824,577.096,576.6824,577.096,5584.0
2024-10-01 12:55:00,585.88,586.24,585.33,586.08,9936.0,577.0074,577.362,576.4657,577.2044,9936.0
2024-10-01 13:00:00,585.94,586.47,585.54,585.81,7239.0,577.0665,577.5885,576.6726,576.9385,7239.0
2024-10-01 13:05:00,585.51,585.66,585.25,585.3,4144.0,576.643,576.7907,576.3869,576.4362,4144.0
2024-10-01 13:10:00,585.46,585.48,585.02,585.08,8782.0,576.5938,576.6135,576.1604,576.2195,8782.0
2024-10-01 13:15:00,585.02,585.04,584.17,584.49,18786.0,576.1604,576.1801,575.3233,575.6385,18786.0
2024-10-01 13:20:00,584.49,584.86,583.62,583.73,13637.0,575.6385,576.0028,574.7816,574.89,13637.0
2024-10-01 13:25:00,583.84,583.98,583.48,583.68,26090.0,574.9983,575.1362,574.6437,574.8407,26090.0
2024-10-01 13:30:00,583.82,584.29,583.56,584.08,26067.0,574.9786,575.4415,574.7225,575.2347,26067.0
2024-10-01 13:35:00,584.11,584.51,584.04,584.39,5650.0,575.2642,575.6582,575.1953,575.54,5650.0
2024-10-01 13:40:00,584.5,584.92,584.37,584.73,7989.0,575.6483,576.0619,575.5203,575.8748,7989.0
2024-10-01 13:45:00,584.91,585.2,584.71,584.8,5893.0,576.0521,576.3377,575.8551,575.9438,5893.0
2024-10-01 13:50:00,584.75,584.99,584.65,584.99,5977.0,575.8945,576.1309,575.796,576.1309,5977.0
2024-10-01 13:55:00,585.08,585.09,584.75,584.89,8457.0,576.2195,576.2294,575.8945,576.0324,8457.0
2024-10-01 14:00:00,585.03,585.79,584.97,585.71,7579.0,576.1703,576.9188,576.1112,576.84,7579.0
2024-10-01 14:05:00,585.79,586.22,585.71,586.08,7199.0,576.9188,577.3423,576.84,577.2044,7199.0
2024-10-01 14:10:00,586.08,586.1,585.44,585.72,22364.0,577.2044,577.2241,576.5741,576.8498,22364.0
2024-10-01 14:15:00,586.0,586.46,585.98,586.25,6083.0,577.1256,577.5786,577.1059,577.3718,6083.0
2024-10-01 14:20:00,586.26,586.49,586.04,586.36,6051.0,577.3816,577.6082,577.165,577.4801,6051.0
2024-10-01 14:25:00,586.5,586.6,585.99,586.32,11961.0,577.618,577.7165,577.1157,577.4407,11961.0
2024-10-01 14:30:00,586.37,586.46,585.86,586.06,8246.0,577.49,577.5786,576.9877,577.1847,8246.0
2024-10-01 14:35:00,586.08,586.16,585.5,585.59,27607.0,577.2044,577.2832,576.6332,576.7218,27607.0
2024-10-01 14:40:00,585.41,585.91,584.95,585.07,21224.0,576.5445,577.0369,576.0915,576.2097,21224.0
2024-10-01 14:45:00,585.17,585.82,584.63,585.14,31588.0,576.3082,576.9483,575.7763,576.2786,31588.0
2024-10-01 14:50:00,585.23,586.14,585.23,585.68,13801.0,576.3672,577.2635,576.3672,576.8104,13801.0
2024-10-01 14:55:00,585.95,586.43,585.71,586.39,8984.0,577.0763,577.5491,576.84,577.5097,8984.0
2024-10-01 15:00:00,586.21,586.7,585.21,585.21,14762.0,577.3324,577.815,576.3475,576.3475,14762.0
2024-10-01 15:05:00,585.38,585.42,584.95,584.95,9502.0,576.515,576.5544,576.0915,576.0915,9502.0
2024-10-01 15:10:00,585.0,585.2,584.01,584.35,9609.0,576.1407,576.3377,575.1657,575.5006,9609.0
2024-10-01 15:15:00,584.3,584.68,583.59,583.68,7570.0,575.4513,575.8256,574.7521,574.8407,7570.0
2024-10-01 15:20:00,583.71,584.59,583.71,584.31,7821.0,574.8703,575.7369,574.8703,575.4612,7821.0
2024-10-01 15:25:00,584.48,585.48,584.31,585.22,17371.0,575.6286,576.6135,575.4612,576.3574,17371.0
2024-10-01 15:30:00,585.23,585.23,583.8,584.13,13583.0,576.3672,576.3672,574.9589,575.2839,13583.0
2024-10-01 15:35:00,583.87,584.73,583.78,584.15,13685.0,575.0278,575.8748,574.9392,575.3036,13685.0
2024-10-01 15:40:00,584.0,584.22,582.98,583.37,28072.0,575.1559,575.3725,574.1513,574.5354,28072.0
2024-10-01 15:45:00,583.37,583.75,582.81,583.61,23186.0,574.5354,574.9097,573.9839,574.7718,23186.0
2024-10-01 15:50:00,583.44,583.72,582.57,582.74,39795.0,574.6044,574.8801,573.7475,573.915,39795.0
2024-10-01 15:55:00,582.49,583.83,581.99,583.28,118424.0,573.6687,574.9884,573.1763,574.4468,118424.0
2024-10-02 09:30:00,604.26,604.52,592.88,593.7,237587.0,595.1091,595.3651,583.9014,584.709,237587.0
2024-10-02 09:35:00,593.82,598.6,591.27,592.4,73138.0,584.8272,589.5348,582.3158,583.4287,73138.0
2024-10-02 09:40:00,592.4,596.83,591.54,596.28,69123.0,583.4287,587.7916,582.5817,587.2499,69123.0
2024-10-02 09:45:00,596.32,596.79,595.0,595.73,59106.0,587.2893,587.7522,585.9893,586.7082,59106.0
2024-10-02 09:50:00,595.45,595.58,591.21,593.25,21562.0,586.4325,586.5605,582.2567,584.2658,21562.0
2024-10-02 09:55:00,593.47,593.47,590.36,590.69,39127.0,584.4825,584.4825,581.4196,581.7446,39127.0
2024-10-02 10:00:00,590.67,590.67,584.48,585.42,45604.0,581.7249,581.7249,575.6286,576.5544,45604.0
2024-10-02 10:05:00,584.67,586.87,584.25,586.74,29884.0,575.8157,577.9824,575.4021,577.8544,29884.0
2024-10-02 10:10:00,586.74,587.1,585.34,585.85,27008.0,577.8544,578.2089,576.4756,576.9779,27008.0
2024-10-02 10:15:00,586.16,588.76,585.83,587.88,40978.0,577.2832,579.8438,576.9582,578.9771,40978.0
2024-10-02 10:20:00,588.11,590.2,588.11,589.51,20671.0,579.2036,581.262,579.2036,580.5824,20671.0
2024-10-02 10:25:00,589.68,589.68,587.74,588.28,14444.0,580.7499,580.7499,578.8392,579.3711,14444.0
2024-10-02 10:30:00,588.71,589.97,588.71,589.83,15249.0,579.7945,581.0355,579.7945,580.8976,15249.0
2024-10-02 10:35:00,589.91,590.29,588.8,589.74,33211.0,580.9764,581.3506,579.8832,580.8089,33211.0
2024-10-02 10:40:00,589.52,591.13,589.52,590.62,31684.0,580.5923,582.1779,580.5923,581.6756,31684.0
2024-10-02 10:45:00,590.88,591.57,589.55,591.36,16190.0,581.9317,582.6112,580.6218,582.4044,16190.0
2024-10-02 10:50:00,591.34,591.34,588.19,588.54,15626.0,582.3847,582.3847,579.2824,579.6271,15626.0
2024-10-02 10:55:00,588.63,590.72,588.63,590.25,21772.0,579.7158,581.7741,579.7158,581.3112,21772.0
2024-10-02 11:00:00,589.99,591.63,589.84,590.31,21134.0,581.0552,582.6703,580.9074,581.3703,21134.0
2024-10-02 11:05:00,590.37,590.89,589.77,590.88,21141.0,581.4294,581.9415,580.8385,581.9317,21141.0
2024-10-02 11:10:00,591.18,592.45,590.94,591.8,19156.0,582.2271,583.4779,581.9908,582.8378,19156.0
2024-10-02 11:15:00,591.82,592.32,591.13,591.31,19643.0,582.8574,583.3499,582.1779,582.3552,19643.0
2024-10-02 11:20:00,591.26,591.59,590.56,590.88,14171.0,582.3059,582.6309,581.6165,581.9317,14171.0
2024-10-02 11:25:00,590.99,592.69,590.33,592.12,35076.0,582.04,583.7143,581.39,583.1529,35076.0
2024-10-02 11:30:00,592.28,592.71,590.35,591.11,15655.0,583.3105,583.734,581.4097,582.1582,15655.0
2024-10-02 11:35:00,590.82,591.25,590.0,590.27,62469.0,581.8726,582.2961,581.065,581.3309,62469.0
2024-10-02 11:40:00,590.39,591.83,590.38,591.66,5690.0,581.4491,582.8673,581.4393,582.6999,5690.0
2024-10-02 11:45:00,591.86,592.69,591.67,592.6,11403.0,582.8968,583.7143,582.7097,583.6256,11403.0
2024-10-02 11:50:00,592.6,592.6,591.97,592.52,6531.0,583.6256,583.6256,583.0052,583.5468,6531.0
2024-10-02 11:55:00,592.74,593.35,592.0,592.0,11849.0,583.7635,584.3643,583.0347,583.0347,11849.0
2024-10-02 12:00:00,591.76,591.83,590.0,590.08,9736.0,582.7984,582.8673,581.065,581.1438,9736.0
2024-10-02 12:05:00,590.0,590.13,587.66,588.21,15427.0,581.065,581.193,578.7604,579.3021,15427.0
2024-10-02 12:10:00,588.45,588.93,587.9,588.89,16947.0,579.5385,580.0112,578.9968,579.9718,16947.0
2024-10-02 12:15:00,588.45,588.54,587.42,587.82,8620.0,579.5385,579.6271,578.5241,578.918,8620.0
2024-10-02 12:20:00,587.74,588.45,587.49,587.95,9194.0,578.8392,579.5385,578.593,579.0461,9194.0
2024-10-02 12:25:00,588.14,588.45,588.06,588.06,7497.0,579.2332,579.5385,579.1544,579.1544,7497.0
2024-10-02 12:30:00,588.38,588.38,587.93,588.26,14457.0,579.4695,579.4695,579.0264,579.3514,14457.0
2024-10-02 12:35:00,588.29,589.99,588.28,589.76,19178.0,579.3809,581.0552,579.3711,580.8286,19178.0
2024-10-02 12:40:00,589.77,591.3,589.75,590.79,8480.0,580.8385,582.3453,580.8188,581.843,8480.0
2024-10-02 12:45:00,590.38,591.2,590.38,590.51,3211.0,581.4393,582.2468,581.4393,581.5673,3211.0
2024-10-02 12:50:00,590.7,591.04,590.51,591.04,8624.0,581.7544,582.0893,581.5673,582.0893,8624.0
2024-10-02 12:55:00,591.19,591.41,590.72,590.8,7016.0,582.237,582.4537,581.7741,581.8529,7016.0
2024-10-02 13:00:00,590.88,590.92,590.26,590.8,7757.0,581.9317,581.9711,581.3211,581.8529,7757.0
2024-10-02 13:05:00,591.03,591.55,590.91,591.21,9299.0,582.0794,582.5915,581.9612,582.2567,9299.0
2024-10-02 13:10:00,591.39,592.6,590.95,592.44,11805.0,582.434,583.6256,582.0006,583.4681,11805.0
2024-10-02 13:15:00,592.64,593.06,592.23,592.74,21378.0,583.665,584.0787,583.2612,583.7635,21378.0
2024-10-02 13:20:00,592.61,593.21,592.32,592.93,15954.0,583.6355,584.2264,583.3499,583.9506,15954.0
2024-10-02 13:25:00,592.74,593.12,592.08,592.49,14827.0,583.7635,584.1378,583.1135,583.5173,14827.0
2024-10-02 13:30:00,592.31,594.14,592.25,593.44,28418.0,583.34,585.1423,583.2809,584.4529,28418.0
2024-10-02 13:35:00,593.39,593.56,592.88,592.99,25744.0,584.4037,584.5711,583.9014,584.0097,25744.0
2024-10-02 13:40:00,593.27,593.99,592.99,593.89,18016.0,584.2855,584.9946,584.0097,584.8961,18016.0
2024-10-02 13:45:00,593.81,594.17,593.45,593.76,22958.0,584.8173,585.1719,584.4628,584.7681,22958.0
2024-10-02 13:50:00,593.41,593.41,590.71,591.42,40522.0,584.4234,584.4234,581.7643,582.4635,40522.0
2024-10-02 13:55:00,591.14,591.14,589.42,590.8,9498.0,582.1877,582.1877,580.4938,581.8529,9498.0
2024-10-02 14:00:00,591.24,592.83,591.05,592.2,14483.0,582.2862,583.8522,582.0991,583.2317,14483.0
2024-10-02 14:05:00,592.22,592.83,591.95,592.56,4906.0,583.2514,583.8522,582.9855,583.5862,4906.0
2024-10-02 14:10:00,592.52,592.63,591.39,591.58,10017.0,583.5468,583.6552,582.434,582.6211,10017.0
2024-10-02 14:15:00,591.24,593.06,591.24,592.9,17214.0,582.2862,584.0787,582.2862,583.9211,17214.0
2024-10-02 14:20:00,592.37,592.37,590.81,591.1,3847.0,583.3991,583.3991,581.8627,582.1484,3847.0
2024-10-02 14:25:00,590.94,591.55,590.72,591.55,22323.0,581.9908,582.5915,581.7741,582.5915,22323.0
2024-10-02 14:30:00,591.55,592.2,591.11,591.88,7196.0,582.5915,583.2317,582.1582,582.9165,7196.0
2024-10-02 14:35:00,591.86,591.96,591.27,591.9,8357.0,582.8968,582.9953,582.3158,582.9362,8357.0
2024-10-02 14:40:00,592.08,593.0,592.07,592.54,13147.0,583.1135,584.0196,583.1037,583.5665,13147.0
2024-10-02 14:45:00,592.55,593.17,592.54,593.03,6615.0,583.5764,584.187,583.5665,584.0491,6615.0
2024-10-02 14:50:00,593.08,593.34,592.63,592.8,11466.0,584.0984,584.3544,583.6552,583.8226,11466.0
2024-10-02 14:55:00,592.82,593.66,592.75,593.5,20530.0,583.8423,584.6696,583.7734,584.512,20530.0
2024-10-02 15:00:00,593.54,594.23,593.38,594.0,27911.0,584.5514,585.231,584.3938,585.0044,27911.0
2024-10-02 15:05:00,594.11,594.5,593.16,594.38,22978.0,585.1128,585.4969,584.1772,585.3787,22978.0
2024-10-02 15:10:00,594.33,594.72,593.84,594.68,10825.0,585.3294,585.7135,584.8469,585.6741,10825.0
2024-10-02 15:15:00,594.65,595.2,594.49,594.94,22309.0,585.6446,586.1863,585.487,585.9302,22309.0
2024-10-02 15:20:00,594.8,595.36,594.36,595.0,11960.0,585.7923,586.3438,585.359,585.9893,11960.0
2024-10-02 15:25:00,595.1,595.22,592.93,593.17,29035.0,586.0878,586.206,583.9506,584.187,29035.0
2024-10-02 15:30:00,592.94,595.2,592.51,595.03,32435.0,583.9605,586.1863,583.537,586.0188,32435.0
2024-10-02 15:35:00,595.05,595.84,594.29,594.29,27309.0,586.0385,586.8166,585.29,585.29,27309.0
2024-10-02 15:40:00,594.46,594.69,594.0,594.11,34790.0,585.4575,585.684,585.0044,585.1128,34790.0
2024-10-02 15:45:00,594.3,594.81,594.01,594.67,34679.0,585.2999,585.8022,585.0143,585.6643,34679.0
2024-10-02 15:50:00,594.37,594.37,592.23,592.71,37587.0,585.3688,585.3688,583.2612,583.734,37587.0
2024-10-02 15:55:00,592.72,592.96,592.03,592.3,104700.0,583.7438,583.9802,583.0643,583.3302,104700.0
2024-10-03 09:30:00,590.61,590.61,585.9,586.94,36840.0,581.6658,581.6658,577.0271,578.0514,36840.0
2024-10-03 09:35:00,586.82,587.14,584.36,585.07,38967.0,577.9332,578.2483,575.5104,576.2097,38967.0
2024-10-03 09:40:00,585.52,586.42,584.51,584.94,13426.0,576.6529,577.5392,575.6582,576.0816,13426.0
2024-10-03 09:45:00,585.17,586.77,584.55,586.3,15345.0,576.3082,577.8839,575.6975,577.421,15345.0
2024-10-03 09:50:00,586.61,586.91,585.47,585.98,13316.0,577.7263,578.0218,576.6036,577.1059,13316.0
2024-10-03 09:55:00,586.44,587.17,585.5,586.83,17661.0,577.5589,578.2779,576.6332,577.943,17661.0
2024-10-03 10:00:00,587.03,588.1,586.61,588.0,24223.0,578.14,579.1938,577.7263,579.0953,24223.0
2024-10-03 10:05:00,587.99,589.82,587.46,589.82,28867.0,579.0854,580.8877,578.5635,580.8877,28867.0
2024-10-03 10:10:00,590.08,590.84,588.78,589.46,22605.0,581.1438,581.8923,579.8635,580.5332,22605.0
2024-10-03 10:15:00,589.57,590.5,588.93,590.2,11595.0,580.6415,581.5574,580.0112,581.262,11595.0
2024-10-03 10:20:00,590.19,591.86,590.1,591.51,20278.0,581.2521,582.8968,581.1635,582.5521,20278.0
2024-10-03 10:25:00,591.85,591.86,589.81,590.11,14560.0,582.887,582.8968,580.8779,581.1733,14560.0
2024-10-03 10:30:00,590.11,590.55,588.76,590.55,9529.0,581.1733,581.6067,579.8438,581.6067,9529.0
2024-10-03 10:35:00,590.49,591.83,590.27,591.3,33067.0,581.5476,582.8673,581.3309,582.3453,33067.0
2024-10-03 10:40:00,591.34,591.58,589.79,591.16,10316.0,582.3847,582.6211,580.8582,582.2074,10316.0
2024-10-03 10:45:00,591.03,591.49,590.54,590.54,11352.0,582.0794,582.5324,581.5968,581.5968,11352.0
2024-10-03 10:50:00,590.57,590.88,590.08,590.2,13349.0,581.6264,581.9317,581.1438,581.262,13349.0
2024-10-03 10:55:00,590.36,590.98,589.75,589.75,18180.0,581.4196,582.0302,580.8188,580.8188,18180.0
2024-10-03 11:00:00,589.93,590.14,589.62,589.83,8201.0,580.9961,581.2029,580.6908,580.8976,8201.0
2024-10-03 11:05:00,589.86,590.25,589.34,589.65,7411.0,580.9271,581.3112,580.415,580.7203,7411.0
2024-10-03 11:10:00,589.64,589.65,588.32,589.0,48228.0,580.7105,580.7203,579.4105,580.0802,48228.0
2024-10-03 11:15:00,589.01,589.57,588.68,589.35,6202.0,580.09,580.6415,579.765,580.4249,6202.0
2024-10-03 11:20:00,589.51,590.15,589.21,589.95,14167.0,580.5824,581.2127,580.287,581.0158,14167.0
2024-10-03 11:25:00,589.81,590.07,589.59,589.79,4014.0,580.8779,581.1339,580.6612,580.8582,4014.0
2024-10-03 11:30:00,589.8,590.25,589.18,589.18,7066.0,580.868,581.3112,580.2574,580.2574,7066.0
2024-10-03 11:35:00,589.13,589.21,588.53,588.69,8129.0,580.2082,580.287,579.6173,579.7748,8129.0
2024-10-03 11:40:00,588.83,589.74,588.82,589.49,7602.0,579.9127,580.8089,579.9029,580.5627,7602.0
2024-10-03 11:45:00,589.62,589.8,588.69,588.9,73951.0,580.6908,580.868,579.7748,579.9817,73951.0
2024-10-03 11:50:00,589.09,589.27,588.62,588.99,5916.0,580.1688,580.3461,579.7059,580.0703,5916.0
2024-10-03 11:55:00,588.71,589.34,588.27,589.32,8180.0,579.7945,580.415,579.3612,580.3953,8180.0
2024-10-03 12:00:00,589.27,589.67,588.55,589.41,9378.0,580.3461,580.74,579.637,580.4839,9378.0
2024-10-03 12:05:00,589.54,589.55,589.09,589.18,5256.0,580.612,580.6218,580.1688,580.2574,5256.0
2024-10-03 12:10:00,589.12,590.44,589.11,590.44,11595.0,580.1983,581.4983,580.1885,581.4983,11595.0
2024-10-03 12:15:00,590.63,591.04,590.44,591.02,14847.0,581.6855,582.0893,581.4983,582.0696,14847.0
2024-10-03 12:20:00,591.05,591.91,590.99,591.65,6481.0,582.0991,582.9461,582.04,582.69,6481.0
2024-10-03 12:25:00,591.82,591.82,591.39,591.82,4196.0,582.8574,582.8574,582.434,582.8574,4196.0
2024-10-03 12:30:00,591.72,591.72,591.34,591.45,6125.0,582.759,582.759,582.3847,582.4931,6125.0
2024-10-03 12:35:00,591.44,591.95,590.91,591.81,46892.0,582.4832,582.9855,581.9612,582.8476,46892.0
2024-10-03 12:40:00,591.9,591.9,590.68,590.69,6442.0,582.9362,582.9362,581.7347,581.7446,6442.0
2024-10-03 12:45:00,590.71,590.72,589.09,589.4,5800.0,581.7643,581.7741,580.1688,580.4741,5800.0
2024-10-03 12:50:00,589.54,589.78,589.15,589.41,8157.0,580.612,580.8483,580.2279,580.4839,8157.0
2024-10-03 12:55:00,589.59,590.19,589.08,589.19,7619.0,580.6612,581.2521,580.1589,580.2673,7619.0
2024-10-03 13:00:00,589.24,589.27,588.41,588.61,9665.0,580.3165,580.3461,579.4991,579.6961,9665.0
2024-10-03 13:05:00,588.61,588.84,588.35,588.51,4713.0,579.6961,579.9226,579.44,579.5976,4713.0
2024-10-03 13:10:00,588.6,588.94,588.24,588.74,29322.0,579.6862,580.0211,579.3317,579.8241,29322.0
2024-10-03 13:15:00,588.77,589.16,588.76,589.01,4566.0,579.8536,580.2377,579.8438,580.09,4566.0
2024-10-03 13:20:00,588.89,589.5,588.77,589.29,10215.0,579.9718,580.5726,579.8536,580.3658,10215.0
2024-10-03 13:25:00,589.28,589.65,588.81,589.2,11208.0,580.3559,580.7203,579.893,580.2771,11208.0
2024-10-03 13:30:00,589.16,589.8,589.16,589.67,5121.0,580.2377,580.868,580.2377,580.74,5121.0
2024-10-03 13:35:00,589.75,590.26,589.72,589.83,8898.0,580.8188,581.3211,580.7892,580.8976,8898.0
2024-10-03 13:40:00,589.73,590.35,589.4,590.35,9617.0,580.7991,581.4097,580.4741,581.4097,9617.0
2024-10-03 13:45:00,590.22,590.83,590.21,590.68,4589.0,581.2817,581.8824,581.2718,581.7347,4589.0
2024-10-03 13:50:00,590.68,590.74,590.36,590.45,4224.0,581.7347,581.7938,581.4196,581.5082,4224.0
2024-10-03 13:55:00,590.61,590.66,590.25,590.66,6049.0,581.6658,581.715,581.3112,581.715,6049.0
2024-10-03 14:00:00,590.64,590.74,589.95,590.12,7237.0,581.6953,581.7938,581.0158,581.1832,7237.0
2024-10-03 14:05:00,590.12,590.51,589.84,590.51,14518.0,581.1832,581.5673,580.9074,581.5673,14518.0
2024-10-03 14:10:00,590.47,590.47,590.09,590.2,8795.0,581.5279,581.5279,581.1536,581.262,8795.0
2024-10-03 14:15:00,590.45,590.84,590.29,590.84,9160.0,581.5082,581.8923,581.3506,581.8923,9160.0
2024-10-03 14:20:00,590.94,591.18,590.81,591.18,7205.0,581.9908,582.2271,581.8627,582.2271,7205.0
2024-10-03 14:25:00,591.1,591.23,590.9,590.9,6466.0,582.1484,582.2764,581.9514,581.9514,6466.0
2024-10-03 14:30:00,591.1,591.11,590.64,590.66,13617.0,582.1484,582.1582,581.6953,581.715,13617.0
2024-10-03 14:35:00,590.75,591.72,590.54,591.72,14031.0,581.8037,582.759,581.5968,582.759,14031.0
2024-10-03 14:40:00,591.78,592.66,591.69,592.66,13123.0,582.8181,583.6847,582.7294,583.6847,13123.0
2024-10-03 14:45:00,592.43,592.66,590.72,590.85,16760.0,583.4582,583.6847,581.7741,581.9021,16760.0
2024-10-03 14:50:00,590.85,591.78,590.82,591.36,8389.0,581.9021,582.8181,581.8726,582.4044,8389.0
2024-10-03 14:55:00,591.35,591.35,590.61,590.88,11016.0,582.3946,582.3946,581.6658,581.9317,11016.0
2024-10-03 15:00:00,590.76,590.78,589.04,589.98,35042.0,581.8135,581.8332,580.1195,581.0453,35042.0
2024-10-03 15:05:00,589.98,590.12,589.58,589.58,7731.0,581.0453,581.1832,580.6514,580.6514,7731.0
2024-10-03 15:10:00,589.53,589.75,589.26,589.45,12611.0,580.6021,580.8188,580.3362,580.5233,12611.0
2024-10-03 15:15:00,589.54,589.99,589.52,589.6,9140.0,580.612,581.0552,580.5923,580.6711,9140.0
2024-10-03 15:20:00,589.53,590.44,589.41,589.9,11426.0,580.6021,581.4983,580.4839,580.9665,11426.0
2024-10-03 15:25:00,589.96,590.71,589.82,590.51,12425.0,581.0256,581.7643,580.8877,581.5673,12425.0
2024-10-03 15:30:00,590.58,591.01,590.3,590.92,17752.0,581.6362,582.0597,581.3605,581.9711,17752.0
2024-10-03 15:35:00,590.89,591.14,590.75,591.09,13010.0,581.9415,582.1877,581.8037,582.1385,13010.0
2024-10-03 15:40:00,591.03,591.35,590.87,590.93,20358.0,582.0794,582.3946,581.9218,581.9809,20358.0
2024-10-03 15:45:00,590.99,591.7,590.88,591.65,27127.0,582.04,582.7393,581.9317,582.69,27127.0
2024-10-03 15:50:00,591.49,592.07,591.27,591.93,56157.0,582.5324,583.1037,582.3158,582.9658,56157.0
2024-10-03 15:55:00,591.95,593.23,591.83,592.75,132381.0,582.9855,584.2461,582.8673,583.7734,132381.0
2024-10-04 09:30:00,592.13,595.28,591.37,594.73,81846.0,583.1628,586.265,582.4143,585.7234,81846.0
2024-10-04 09:35:00,593.58,595.4,593.28,594.46,15005.0,584.5908,586.3832,584.2953,585.4575,15005.0
2024-10-04 09:40:00,594.39,596.13,593.77,593.93,16669.0,585.3885,587.1022,584.7779,584.9355,16669.0
2024-10-04 09:45:00,593.68,594.64,592.89,593.13,8851.0,584.6893,585.6347,583.9112,584.1476,8851.0
2024-10-04 09:50:00,593.14,594.01,592.7,593.4,14500.0,584.1575,585.0143,583.7241,584.4135,14500.0
2024-10-04 09:55:00,593.48,594.5,592.32,592.94,12213.0,584.4923,585.4969,583.3499,583.9605,12213.0
2024-10-04 10:00:00,593.57,594.26,592.99,593.18,7462.0,584.5809,585.2605,584.0097,584.1969,7462.0
2024-10-04 10:05:00,593.33,594.94,593.22,593.22,26798.0,584.3446,585.9302,584.2362,584.2362,26798.0
2024-10-04 10:10:00,593.07,593.11,591.99,592.58,32636.0,584.0885,584.1279,583.0249,583.6059,32636.0
2024-10-04 10:15:00,592.44,594.08,592.26,592.82,6967.0,583.4681,585.0832,583.2908,583.8423,6967.0
2024-10-04 10:20:00,592.8,593.1,591.59,592.56,19320.0,583.8226,584.1181,582.6309,583.5862,19320.0
2024-10-04 10:25:00,592.46,593.2,592.22,593.2,12794.0,583.4878,584.2165,583.2514,584.2165,12794.0
2024-10-04 10:30:00,592.93,593.88,592.48,593.27,18544.0,583.9506,584.8863,583.5075,584.2855,18544.0
2024-10-04 10:35:00,593.27,593.59,592.22,592.53,13323.0,584.2855,584.6006,583.2514,583.5567,13323.0
2024-10-04 10:40:00,592.79,592.89,592.27,592.55,7015.0,583.8128,583.9112,583.3006,583.5764,7015.0
2024-10-04 10:45:00,592.52,592.52,591.9,592.04,5154.0,583.5468,583.5468,582.9362,583.0741,5154.0
2024-10-04 10:50:00,592.01,592.94,591.95,592.32,9762.0,583.0446,583.9605,582.9855,583.3499,9762.0
2024-10-04 10:55:00,592.15,592.17,591.69,592.04,7555.0,583.1824,583.2021,582.7294,583.0741,7555.0
2024-10-04 11:00:00,592.07,592.07,590.54,590.54,13838.0,583.1037,583.1037,581.5968,581.5968,13838.0
2024-10-04 11:05:00,590.97,592.05,590.97,591.2,15017.0,582.0203,583.084,582.0203,582.2468,15017.0
2024-10-04 11:10:00,591.26,591.27,589.33,589.54,10474.0,582.3059,582.3158,580.4052,580.612,10474.0
2024-10-04 11:15:00,589.55,590.34,588.52,589.24,20113.0,580.6218,581.3999,579.6074,580.3165,20113.0
2024-10-04 11:20:00,589.44,589.44,588.46,589.28,5523.0,580.5135,580.5135,579.5483,580.3559,5523.0
2024-10-04 11:25:00,589.23,590.17,589.07,589.82,14637.0,580.3067,581.2324,580.1491,580.8877,14637.0
2024-10-04 11:30:00,589.64,591.8,589.64,591.56,9467.0,580.7105,582.8378,580.7105,582.6014,9467.0
2024-10-04 11:35:00,591.42,591.72,590.96,590.99,6598.0,582.4635,582.759,582.0105,582.04,6598.0
2024-10-04 11:40:00,591.07,591.25,590.73,591.02,3342.0,582.1188,582.2961,581.784,582.0696,3342.0
2024-10-04 11:45:00,590.9,591.75,590.9,591.39,7082.0,581.9514,582.7885,581.9514,582.434,7082.0
2024-10-04 11:50:00,591.39,591.4,590.58,591.01,5911.0,582.434,582.4438,581.6362,582.0597,5911.0
2024-10-04 11:55:00,590.93,591.19,590.55,590.64,10086.0,581.9809,582.237,581.6067,581.6953,10086.0
2024-10-04 12:00:00,590.85,591.32,590.83,591.17,7295.0,581.9021,582.365,581.8824,582.2173,7295.0
2024-10-04 12:05:00,591.18,591.58,590.74,590.87,6937.0,582.2271,582.6211,581.7938,581.9218,6937.0
2024-10-04 12:10:00,590.93,591.02,590.27,590.95,17975.0,581.9809,582.0696,581.3309,582.0006,17975.0
2024-10-04 12:15:00,590.94,591.27,590.75,590.94,13334.0,581.9908,582.3158,581.8037,581.9908,13334.0
2024-10-04 12:20:00,591.01,591.14,590.72,590.78,8212.0,582.0597,582.1877,581.7741,581.8332,8212.0
2024-10-04 12:25:00,590.75,590.85,589.75,590.07,11546.0,581.8037,581.9021,580.8188,581.1339,11546.0
2024-10-04 12:30:00,590.07,590.4,589.97,590.26,8853.0,581.1339,581.459,581.0355,581.3211,8853.0
2024-10-04 12:35:00,590.25,591.24,590.25,591.01,10821.0,581.3112,582.2862,581.3112,582.0597,10821.0
2024-10-04 12:40:00,591.04,591.6,590.72,591.6,5715.0,582.0893,582.6408,581.7741,582.6408,5715.0
2024-10-04 12:45:00,591.48,591.48,591.06,591.06,8313.0,582.5226,582.5226,582.109,582.109,8313.0
2024-10-04 12:50:00,590.92,591.49,590.89,591.18,10965.0,581.9711,582.5324,581.9415,582.2271,10965.0
2024-10-04 12:55:00,591.36,591.98,591.18,591.72,7700.0,582.4044,583.015,582.2271,582.759,7700.0
2024-10-04 13:00:00,591.7,592.02,591.66,591.9,10058.0,582.7393,583.0544,582.6999,582.9362,10058.0
2024-10-04 13:05:00,591.7,591.97,591.59,591.79,9005.0,582.7393,583.0052,582.6309,582.8279,9005.0
2024-10-04 13:10:00,591.79,591.79,591.25,591.45,2177.0,582.8279,582.8279,582.2961,582.4931,2177.0
2024-10-04 13:15:00,591.45,591.86,591.44,591.55,13383.0,582.4931,582.8968,582.4832,582.5915,13383.0
2024-10-04 13:20:00,591.51,591.61,591.41,591.52,2189.0,582.5521,582.6506,582.4537,582.562,2189.0
2024-10-04 13:25:00,591.43,592.01,591.43,592.0,4757.0,582.4734,583.0446,582.4734,583.0347,4757.0
2024-10-04 13:30:00,592.1,592.11,591.25,591.53,9261.0,583.1332,583.1431,582.2961,582.5718,9261.0
2024-10-04 13:35:00,591.51,591.52,590.22,591.0,21157.0,582.5521,582.562,581.2817,582.0499,21157.0
2024-10-04 13:40:00,590.91,591.31,590.78,591.31,12526.0,581.9612,582.3552,581.8332,582.3552,12526.0
2024-10-04 13:45:00,591.25,591.26,589.98,589.98,9316.0,582.2961,582.3059,581.0453,581.0453,9316.0
2024-10-04 13:50:00,589.96,590.57,589.88,590.57,5917.0,581.0256,581.6264,580.9468,581.6264,5917.0
2024-10-04 13:55:00,590.4,590.85,589.99,590.34,11789.0,581.459,581.9021,581.0552,581.3999,11789.0
2024-10-04 14:00:00,590.53,590.68,589.11,589.35,19172.0,581.587,581.7347,580.1885,580.4249,19172.0
2024-10-04 14:05:00,589.44,589.51,588.83,588.99,28504.0,580.5135,580.5824,579.9127,580.0703,28504.0
2024-10-04 14:10:00,588.87,589.07,588.7,589.01,18584.0,579.9521,580.1491,579.7847,580.09,18584.0
2024-10-04 14:15:00,588.92,589.72,588.84,589.7,5265.0,580.0014,580.7892,579.9226,580.7696,5265.0
2024-10-04 14:20:00,589.74,589.97,589.17,589.97,5572.0,580.8089,581.0355,580.2476,581.0355,5572.0
2024-10-04 14:25:00,589.97,590.23,589.94,590.03,4893.0,581.0355,581.2915,581.0059,581.0946,4893.0
2024-10-04 14:30:00,590.13,590.61,589.91,590.31,5029.0,581.193,581.6658,580.9764,581.3703,5029.0
2024-10-04 14:35:00,590.37,590.92,590.33,590.92,19640.0,581.4294,581.9711,581.39,581.9711,19640.0
2024-10-04 14:40:00,590.79,590.8,590.3,590.3,10229.0,581.843,581.8529,581.3605,581.3605,10229.0
2024-10-04 14:45:00,590.5,590.5,589.6,589.9,18298.0,581.5574,581.5574,580.6711,580.9665,18298.0
2024-10-04 14:50:00,590.19,590.43,590.1,590.14,3477.0,581.2521,581.4885,581.1635,581.2029,3477.0
2024-10-04 14:55:00,590.14,590.15,589.85,589.9,3794.0,581.2029,581.2127,580.9173,580.9665,3794.0
2024-10-04 15:00:00,589.94,589.94,589.42,589.52,6012.0,581.0059,581.0059,580.4938,580.5923,6012.0
2024-10-04 15:05:00,589.56,589.58,588.57,588.58,32707.0,580.6317,580.6514,579.6567,579.6665,32707.0
2024-10-04 15:10:00,588.57,589.57,588.43,589.25,26394.0,579.6567,580.6415,579.5188,580.3264,26394.0
2024-10-04 15:15:00,589.38,589.39,588.56,588.87,6898.0,580.4544,580.4642,579.6468,579.9521,6898.0
2024-10-04 15:20:00,588.92,590.09,588.82,589.95,25113.0,580.0014,581.1536,579.9029,581.0158,25113.0
2024-10-04 15:25:00,589.9,590.18,589.53,590.14,15810.0,580.9665,581.2423,580.6021,581.2029,15810.0
2024-10-04 15:30:00,590.2,590.58,589.81,590.58,18792.0,581.262,581.6362,580.8779,581.6362,18792.0
2024-10-04 15:35:00,590.65,590.91,590.2,590.65,13248.0,581.7052,581.9612,581.262,581.7052,13248.0
2024-10-04 15:40:00,590.65,591.06,590.52,590.88,10678.0,581.7052,582.109,581.5771,581.9317,10678.0
2024-10-04 15:45:00,590.99,591.01,590.12,590.71,18720.0,582.04,582.0597,581.1832,581.7643,18720.0
2024-10-04 15:50:00,590.7,591.69,590.66,591.23,35051.0,581.7544,582.7294,581.715,582.2764,35051.0
2024-10-04 15:55:00,591.08,591.45,590.57,591.18,117214.0,582.1287,582.4931,581.6264,582.2271,117214.0
2024-10-07 09:30:00,588.79,588.8,585.0,586.83,134204.0,579.8733,579.8832,576.1407,577.943,134204.0
2024-10-07 09:35:00,586.68,589.02,586.3,589.02,28829.0,577.7953,580.0999,577.421,580.0999,28829.0
2024-10-07 09:40:00,589.45,591.81,589.23,590.59,17287.0,580.5233,582.8476,580.3067,581.6461,17287.0
2024-10-07 09:45:00,590.59,592.0,590.39,590.69,24907.0,581.6461,583.0347,581.4491,581.7446,24907.0
2024-10-07 09:50:00,590.96,591.81,590.05,590.7,25425.0,582.0105,582.8476,581.1143,581.7544,25425.0
2024-10-07 09:55:00,590.9,591.78,590.06,591.0,89356.0,581.9514,582.8181,581.1241,582.0499,89356.0
2024-10-07 10:00:00,591.0,592.44,589.86,590.16,12018.0,582.0499,583.4681,580.9271,581.2226,12018.0
2024-10-07 10:05:00,590.66,591.82,590.52,590.95,21589.0,581.715,582.8574,581.5771,582.0006,21589.0
2024-10-07 10:10:00,591.06,591.06,589.33,589.51,12844.0,582.109,582.109,580.4052,580.5824,12844.0
2024-10-07 10:15:00,589.51,589.84,588.9,589.16,17011.0,580.5824,580.9074,579.9817,580.2377,17011.0
2024-10-07 10:20:00,589.15,589.16,588.41,588.46,32900.0,580.2279,580.2377,579.4991,579.5483,32900.0
2024-10-07 10:25:00,588.5,589.55,588.37,589.19,13987.0,579.5877,580.6218,579.4597,580.2673,13987.0
2024-10-07 10:30:00,589.17,589.44,588.59,589.37,6676.0,580.2476,580.5135,579.6764,580.4446,6676.0
2024-10-07 10:35:00,589.73,589.8,588.49,588.68,4106.0,580.7991,580.868,579.5779,579.765,4106.0
2024-10-07 10:40:00,588.49,588.52,587.72,587.97,12036.0,579.5779,579.6074,578.8195,579.0658,12036.0
2024-10-07 10:45:00,587.72,589.4,587.72,589.17,8603.0,578.8195,580.4741,578.8195,580.2476,8603.0
2024-10-07 10:50:00,589.0,589.33,588.7,589.26,6420.0,580.0802,580.4052,579.7847,580.3362,6420.0
2024-10-07 10:55:00,589.32,589.32,588.12,588.36,4265.0,580.3953,580.3953,579.2135,579.4498,4265.0
2024-10-07 11:00:00,588.33,588.81,588.2,588.55,13443.0,579.4203,579.893,579.2923,579.637,13443.0
2024-10-07 11:05:00,588.55,589.41,588.26,588.93,10257.0,579.637,580.4839,579.3514,580.0112,10257.0
2024-10-07 11:10:00,589.31,590.12,588.55,588.99,15079.0,580.3855,581.1832,579.637,580.0703,15079.0
2024-10-07 11:15:00,588.92,589.48,588.37,589.09,9042.0,580.0014,580.5529,579.4597,580.1688,9042.0
2024-10-07 11:20:00,589.24,590.43,589.24,589.98,5577.0,580.3165,581.4885,580.3165,581.0453,5577.0
2024-10-07 11:25:00,589.88,590.42,589.22,589.67,6210.0,580.9468,581.4786,580.2968,580.74,6210.0
2024-10-07 11:30:00,589.8,589.8,588.67,588.79,2144.0,580.868,580.868,579.7552,579.8733,2144.0
2024-10-07 11:35:00,588.95,589.4,588.66,589.0,6062.0,580.0309,580.4741,579.7453,580.0802,6062.0
2024-10-07 11:40:00,589.18,589.37,588.18,588.32,4048.0,580.2574,580.4446,579.2726,579.4105,4048.0
2024-10-07 11:45:00,588.31,588.6,587.94,588.43,14602.0,579.4006,579.6862,579.0362,579.5188,14602.0
2024-10-07 11:50:00,588.61,588.61,587.93,588.03,3990.0,579.6961,579.6961,579.0264,579.1248,3990.0
2024-10-07 11:55:00,588.19,588.4,587.88,587.88,7120.0,579.2824,579.4892,578.9771,578.9771,7120.0
2024-10-07 12:00:00,588.14,588.4,587.77,588.14,8672.0,579.2332,579.4892,578.8688,579.2332,8672.0
2024-10-07 12:05:00,588.14,588.14,587.42,587.66,5355.0,579.2332,579.2332,578.5241,578.7604,5355.0
2024-10-07 12:10:00,587.5,587.51,586.82,587.0,6977.0,578.6029,578.6127,577.9332,578.1104,6977.0
2024-10-07 12:15:00,586.94,587.12,586.55,586.55,5636.0,578.0514,578.2286,577.6673,577.6673,5636.0
2024-10-07 12:20:00,586.63,586.71,586.47,586.7,2039.0,577.746,577.8248,577.5885,577.815,2039.0
2024-10-07 12:25:00,586.71,586.96,586.25,586.25,5258.0,577.8248,578.071,577.3718,577.3718,5258.0
2024-10-07 12:30:00,586.25,586.26,585.76,585.82,2659.0,577.3718,577.3816,576.8892,576.9483,2659.0
2024-10-07 12:35:00,585.77,585.91,585.45,585.49,5032.0,576.8991,577.0369,576.5839,576.6233,5032.0
2024-10-07 12:40:00,585.38,585.67,585.1,585.6,7238.0,576.515,576.8006,576.2392,576.7316,7238.0
2024-10-07 12:45:00,585.54,586.1,585.53,586.1,4577.0,576.6726,577.2241,576.6627,577.2241,4577.0
2024-10-07 12:50:00,586.49,586.86,586.48,586.86,1901.0,577.6082,577.9726,577.5983,577.9726,1901.0
2024-10-07 12:55:00,586.69,587.26,586.28,587.14,7314.0,577.8051,578.3665,577.4013,578.2483,7314.0
2024-10-07 13:00:00,586.93,587.43,586.86,587.31,3741.0,578.0415,578.5339,577.9726,578.4157,3741.0
2024-10-07 13:05:00,587.29,587.29,586.52,586.61,2077.0,578.396,578.396,577.6377,577.7263,2077.0
2024-10-07 13:10:00,586.66,587.46,586.66,587.41,5705.0,577.7756,578.5635,577.7756,578.5142,5705.0
2024-10-07 13:15:00,587.48,587.86,587.16,587.16,2787.0,578.5832,578.9574,578.268,578.268,2787.0
2024-10-07 13:20:00,587.72,587.72,587.26,587.42,1724.0,578.8195,578.8195,578.3665,578.5241,1724.0
2024-10-07 13:25:00,587.47,587.87,587.28,587.36,4532.0,578.5733,578.9673,578.3862,578.465,4532.0
2024-10-07 13:30:00,587.39,588.06,587.21,587.95,5389.0,578.4945,579.1544,578.3173,579.0461,5389.0
2024-10-07 13:35:00,588.01,588.33,587.71,587.71,4281.0,579.1051,579.4203,578.8097,578.8097,4281.0
2024-10-07 13:40:00,587.84,588.18,587.61,587.89,2829.0,578.9377,579.2726,578.7112,578.987,2829.0
2024-10-07 13:45:00,587.71,587.92,587.47,587.65,3693.0,578.8097,579.0165,578.5733,578.7506,3693.0
2024-10-07 13:50:00,587.29,587.5,587.07,587.5,3167.0,578.396,578.6029,578.1794,578.6029,3167.0
2024-10-07 13:55:00,587.48,587.72,587.2,587.72,2893.0,578.5832,578.8195,578.3074,578.8195,2893.0
2024-10-07 14:00:00,587.67,587.67,587.06,587.18,2521.0,578.7703,578.7703,578.1695,578.2877,2521.0
2024-10-07 14:05:00,587.25,587.43,586.14,586.16,4202.0,578.3567,578.5339,577.2635,577.2832,4202.0
2024-10-07 14:10:00,586.27,586.76,585.87,586.08,8309.0,577.3915,577.8741,576.9976,577.2044,8309.0
2024-10-07 14:15:00,585.96,586.21,585.82,585.87,13304.0,577.0862,577.3324,576.9483,576.9976,13304.0
2024-10-07 14:20:00,585.87,585.99,585.2,585.33,8764.0,576.9976,577.1157,576.3377,576.4657,8764.0
2024-10-07 14:25:00,585.25,585.85,585.25,585.52,11690.0,576.3869,576.9779,576.3869,576.6529,11690.0
2024-10-07 14:30:00,585.22,586.14,584.75,584.9,18439.0,576.3574,577.2635,575.8945,576.0422,18439.0
2024-10-07 14:35:00,584.89,585.14,584.57,584.72,7690.0,576.0324,576.2786,575.7172,575.865,7690.0
2024-10-07 14:40:00,584.93,585.09,584.61,584.61,6027.0,576.0718,576.2294,575.7566,575.7566,6027.0
2024-10-07 14:45:00,584.59,585.0,584.34,584.91,4724.0,575.7369,576.1407,575.4907,576.0521,4724.0
2024-10-07 14:50:00,584.83,585.0,584.37,584.64,4106.0,575.9733,576.1407,575.5203,575.7862,4106.0
2024-10-07 14:55:00,584.69,584.7,583.88,583.88,8433.0,575.8354,575.8453,575.0377,575.0377,8433.0
2024-10-07 15:00:00,583.88,584.67,583.64,584.67,8967.0,575.0377,575.8157,574.8013,575.8157,8967.0
2024-10-07 15:05:00,584.73,585.03,584.64,584.98,4633.0,575.8748,576.1703,575.7862,576.121,4633.0
2024-10-07 15:10:00,585.03,585.29,584.87,585.15,8930.0,576.1703,576.4263,576.0127,576.2885,8930.0
2024-10-07 15:15:00,585.04,585.5,584.95,585.47,12174.0,576.1801,576.6332,576.0915,576.6036,12174.0
2024-10-07 15:20:00,585.44,585.45,584.72,584.82,6040.0,576.5741,576.5839,575.865,575.9635,6040.0
2024-10-07 15:25:00,585.0,585.19,584.9,584.9,4000.0,576.1407,576.3279,576.0422,576.0422,4000.0
2024-10-07 15:30:00,585.1,585.19,584.61,584.72,11548.0,576.2392,576.3279,575.7566,575.865,11548.0
2024-10-07 15:35:00,584.74,584.77,584.39,584.7,7679.0,575.8847,575.9142,575.54,575.8453,7679.0
2024-10-07 15:40:00,584.65,584.66,583.72,583.86,16489.0,575.796,575.8059,574.8801,575.018,16489.0
2024-10-07 15:45:00,583.85,584.03,583.71,583.92,27272.0,575.0081,575.1854,574.8703,575.0771,27272.0
2024-10-07 15:50:00,583.8,585.24,583.8,584.08,40284.0,574.9589,576.3771,574.9589,575.2347,40284.0
2024-10-07 15:55:00,584.08,584.15,583.33,583.76,91608.0,575.2347,575.3036,574.496,574.9195,91608.0
2024-10-08 09:30:00,588.06,589.21,586.33,587.06,80336.0,579.1544,580.287,577.4506,578.1695,80336.0
2024-10-08 09:35:00,586.95,587.05,583.57,584.69,8495.0,578.0612,578.1597,574.7324,575.8354,8495.0
2024-10-08 09:40:00,584.56,585.22,583.07,583.76,13449.0,575.7074,576.3574,574.24,574.9195,13449.0
2024-10-08 09:45:00,583.87,584.47,583.16,584.06,23773.0,575.0278,575.6188,574.3286,575.215,23773.0
2024-10-08 09:50:00,584.06,584.66,582.87,584.26,26856.0,575.215,575.8059,574.043,575.4119,26856.0
2024-10-08 09:55:00,584.63,585.04,583.71,584.62,15234.0,575.7763,576.1801,574.8703,575.7665,15234.0
2024-10-08 10:00:00,584.37,584.37,581.83,582.03,21351.0,575.5203,575.5203,573.0187,573.2157,21351.0
2024-10-08 10:05:00,582.34,583.25,581.95,583.05,9122.0,573.521,574.4172,573.1369,574.2203,9122.0
2024-10-08 10:10:00,583.18,583.2,581.54,581.8,11324.0,574.3483,574.368,572.7331,572.9892,11324.0
2024-10-08 10:15:00,581.59,582.54,581.59,581.95,10465.0,572.7824,573.718,572.7824,573.1369,10465.0
2024-10-08 10:20:00,581.94,583.29,581.82,583.1,13817.0,573.1271,574.4566,573.0089,574.2695,13817.0
2024-10-08 10:25:00,582.9,583.76,582.83,583.24,32066.0,574.0725,574.9195,574.0036,574.4074,32066.0
2024-10-08 10:30:00,583.19,583.92,583.04,583.56,17553.0,574.3581,575.0771,574.2104,574.7225,17553.0
2024-10-08 10:35:00,583.59,583.78,582.69,583.45,9140.0,574.7521,574.9392,573.8657,574.6142,9140.0
2024-10-08 10:40:00,583.71,584.42,583.18,583.44,13508.0,574.8703,575.5695,574.3483,574.6044,13508.0
2024-10-08 10:45:00,583.51,583.86,583.17,583.37,8936.0,574.6733,575.018,574.3384,574.5354,8936.0
2024-10-08 10:50:00,583.59,584.29,583.38,584.14,8407.0,574.7521,575.4415,574.5453,575.2938,8407.0
2024-10-08 10:55:00,584.01,585.21,584.01,584.79,27343.0,575.1657,576.3475,575.1657,575.9339,27343.0
2024-10-08 11:00:00,585.0,585.79,584.77,585.32,25592.0,576.1407,576.9188,575.9142,576.4559,25592.0
2024-10-08 11:05:00,584.63,584.95,583.51,583.93,3929.0,575.7763,576.0915,574.6733,575.0869,3929.0
2024-10-08 11:10:00,583.96,584.19,582.87,583.43,13655.0,575.1165,575.343,574.043,574.5945,13655.0
2024-10-08 11:15:00,583.12,584.6,583.12,584.6,4486.0,574.2892,575.7468,574.2892,575.7468,4486.0
2024-10-08 11:20:00,584.38,584.39,583.62,584.19,7189.0,575.5301,575.54,574.7816,575.343,7189.0
2024-10-08 11:25:00,584.2,584.74,583.91,584.65,6682.0,575.3528,575.8847,575.0672,575.796,6682.0
2024-10-08 11:30:00,584.88,584.88,583.29,583.36,12225.0,576.0225,576.0225,574.4566,574.5256,12225.0
2024-10-08 11:35:00,583.56,583.87,583.13,583.3,13791.0,574.7225,575.0278,574.299,574.4665,13791.0
2024-10-08 11:40:00,583.14,583.86,583.14,583.71,5594.0,574.3089,575.018,574.3089,574.8703,5594.0
2024-10-08 11:45:00,583.71,584.01,582.92,583.19,5816.0,574.8703,575.1657,574.0922,574.3581,5816.0
2024-10-08 11:50:00,583.38,583.4,582.85,582.87,5278.0,574.5453,574.565,574.0233,574.043,5278.0
2024-10-08 11:55:00,583.1,583.21,582.23,582.35,6850.0,574.2695,574.3778,573.4127,573.5309,6850.0
2024-10-08 12:00:00,582.43,582.96,582.42,582.79,6787.0,573.6096,574.1316,573.5998,573.9642,6787.0
2024-10-08 12:05:00,582.87,582.97,581.59,581.91,21888.0,574.043,574.1415,572.7824,573.0975,21888.0
2024-10-08 12:10:00,582.03,582.21,581.52,581.94,8263.0,573.2157,573.393,572.7134,573.1271,8263.0
2024-10-08 12:15:00,582.0,582.03,581.15,581.63,11718.0,573.1862,573.2157,572.349,572.8218,11718.0
2024-10-08 12:20:00,581.77,581.85,581.63,581.63,2007.0,572.9596,573.0384,572.8218,572.8218,2007.0
2024-10-08 12:25:00,581.63,581.94,581.47,581.47,11881.0,572.8218,573.1271,572.6642,572.6642,11881.0
2024-10-08 12:30:00,581.38,581.72,581.25,581.59,5632.0,572.5756,572.9104,572.4475,572.7824,5632.0
2024-10-08 12:35:00,581.74,582.84,581.52,582.74,9985.0,572.9301,574.0134,572.7134,573.915,9985.0
2024-10-08 12:40:00,582.85,582.99,582.04,582.12,8832.0,574.0233,574.1612,573.2256,573.3043,8832.0
2024-10-08 12:45:00,582.06,582.2,581.22,581.22,1972.0,573.2453,573.3831,572.418,572.418,1972.0
2024-10-08 12:50:00,581.0,581.52,580.87,580.9,8682.0,572.2013,572.7134,572.0733,572.1028,8682.0
2024-10-08 12:55:00,580.94,581.4,580.67,581.08,3211.0,572.1422,572.5952,571.8763,572.2801,3211.0
2024-10-08 13:00:00,581.3,581.31,580.91,580.93,2620.0,572.4968,572.5066,572.1127,572.1324,2620.0
2024-10-08 13:05:00,580.92,581.17,580.62,580.71,8225.0,572.1225,572.3687,571.8271,571.9157,8225.0
2024-10-08 13:10:00,580.76,581.14,580.5,581.04,7850.0,571.9649,572.3392,571.7089,572.2407,7850.0
2024-10-08 13:15:00,580.95,580.95,579.56,580.05,21297.0,572.1521,572.1521,570.7831,571.2657,21297.0
2024-10-08 13:20:00,580.07,580.61,579.83,580.48,17231.0,571.2854,571.8172,571.049,571.6892,17231.0
2024-10-08 13:25:00,580.45,581.42,580.44,581.05,19796.0,571.6596,572.6149,571.6498,572.2505,19796.0
2024-10-08 13:30:00,580.87,581.15,580.83,581.06,8064.0,572.0733,572.349,572.0339,572.2604,8064.0
2024-10-08 13:35:00,581.07,581.25,580.86,580.87,6409.0,572.2702,572.4475,572.0634,572.0733,6409.0
2024-10-08 13:40:00,580.93,581.11,580.84,581.11,4927.0,572.1324,572.3096,572.0437,572.3096,4927.0
2024-10-08 13:45:00,581.0,581.03,580.59,580.9,7631.0,572.2013,572.2309,571.7975,572.1028,7631.0
2024-10-08 13:50:00,580.81,580.86,580.48,580.52,5468.0,572.0142,572.0634,571.6892,571.7286,5468.0
2024-10-08 13:55:00,580.6,580.81,580.55,580.67,1775.0,571.8074,572.0142,571.7581,571.8763,1775.0
2024-10-08 14:00:00,580.69,581.09,580.69,580.83,4540.0,571.896,572.2899,571.896,572.0339,4540.0
2024-10-08 14:05:00,580.77,580.9,580.68,580.86,2155.0,571.9748,572.1028,571.8862,572.0634,2155.0
2024-10-08 14:10:00,580.91,580.91,580.55,580.69,5786.0,572.1127,572.1127,571.7581,571.896,5786.0
2024-10-08 14:15:00,580.68,581.03,580.67,580.7,3916.0,571.8862,572.2309,571.8763,571.9058,3916.0
2024-10-08 14:20:00,580.77,581.0,580.68,580.86,5954.0,571.9748,572.2013,571.8862,572.0634,5954.0
2024-10-08 14:25:00,580.99,581.01,580.7,580.93,5880.0,572.1915,572.2112,571.9058,572.1324,5880.0
2024-10-08 14:30:00,580.97,581.02,580.57,580.7,6801.0,572.1718,572.221,571.7778,571.9058,6801.0
2024-10-08 14:35:00,580.86,581.26,580.78,580.97,11103.0,572.0634,572.4574,571.9846,572.1718,11103.0
2024-10-08 14:40:00,581.06,581.06,580.73,580.73,3836.0,572.2604,572.2604,571.9354,571.9354,3836.0
2024-10-08 14:45:00,580.69,580.97,580.64,580.86,7533.0,571.896,572.1718,571.8468,572.0634,7533.0
2024-10-08 14:50:00,580.91,581.0,580.69,580.79,8007.0,572.1127,572.2013,571.896,571.9945,8007.0
2024-10-08 14:55:00,580.87,580.87,580.54,580.61,7172.0,572.0733,572.0733,571.7483,571.8172,7172.0
2024-10-08 15:00:00,580.68,581.0,580.51,580.78,9265.0,571.8862,572.2013,571.7187,571.9846,9265.0
2024-10-08 15:05:00,580.83,581.01,580.78,580.93,7612.0,572.0339,572.2112,571.9846,572.1324,7612.0
2024-10-08 15:10:00,581.02,581.39,580.91,581.13,10381.0,572.221,572.5854,572.1127,572.3293,10381.0
2024-10-08 15:15:00,581.06,581.18,580.76,581.11,19921.0,572.2604,572.3786,571.9649,572.3096,19921.0
2024-10-08 15:20:00,581.15,581.28,580.97,580.97,15417.0,572.349,572.4771,572.1718,572.1718,15417.0
2024-10-08 15:25:00,580.96,580.98,580.64,580.82,4120.0,572.1619,572.1816,571.8468,572.024,4120.0
2024-10-08 15:30:00,580.84,581.39,580.78,581.29,13411.0,572.0437,572.5854,571.9846,572.4869,13411.0
2024-10-08 15:35:00,581.21,581.28,580.99,581.19,12326.0,572.4081,572.4771,572.1915,572.3884,12326.0
2024-10-08 15:40:00,581.2,581.59,581.05,581.47,18228.0,572.3983,572.7824,572.2505,572.6642,18228.0
2024-10-08 15:45:00,581.33,582.06,581.05,582.01,26695.0,572.5263,573.2453,572.2505,573.196,26695.0
2024-10-08 15:50:00,582.0,582.1,581.2,581.28,46294.0,573.1862,573.2846,572.3983,572.4771,46294.0
2024-10-08 15:55:00,581.17,582.68,581.01,581.5,86967.0,572.3687,573.8559,572.2112,572.6937,86967.0
2024-10-09 09:30:00,582.16,582.72,580.61,581.76,33561.0,573.3437,573.8953,571.8172,572.9498,33561.0
2024-10-09 09:35:00,582.18,583.19,581.18,583.19,11500.0,573.3634,574.3581,572.3786,574.3581,11500.0
2024-10-09 09:40:00,582.99,584.01,582.26,583.36,24581.0,574.1612,575.1657,573.4422,574.5256,24581.0
2024-10-09 09:45:00,583.39,585.99,582.98,585.55,19122.0,574.5551,577.1157,574.1513,576.6824,19122.0
2024-10-09 09:50:00,585.58,586.0,584.32,586.0,38109.0,576.7119,577.1256,575.471,577.1256,38109.0
2024-10-09 09:55:00,586.01,586.16,584.99,585.36,11685.0,577.1354,577.2832,576.1309,576.4953,11685.0
2024-10-09 10:00:00,585.36,586.82,585.36,586.38,18070.0,576.4953,577.9332,576.4953,577.4998,18070.0
2024-10-09 10:05:00,586.26,587.0,585.65,585.95,7899.0,577.3816,578.1104,576.7809,577.0763,7899.0
2024-10-09 10:10:00,585.95,586.46,585.65,585.68,4184.0,577.0763,577.5786,576.7809,576.8104,4184.0
2024-10-09 10:15:00,585.48,585.54,584.0,584.0,8269.0,576.6135,576.6726,575.1559,575.1559,8269.0
2024-10-09 10:20:00,583.92,585.05,583.59,584.41,11370.0,575.0771,576.19,574.7521,575.5597,11370.0
2024-10-09 10:25:00,584.24,585.23,584.24,584.64,4063.0,575.3922,576.3672,575.3922,575.7862,4063.0
2024-10-09 10:30:00,584.78,584.78,583.31,583.46,14994.0,575.9241,575.9241,574.4763,574.6241,14994.0
2024-10-09 10:35:00,583.49,584.32,583.14,584.31,4751.0,574.6536,575.471,574.3089,575.4612,4751.0
2024-10-09 10:40:00,584.08,584.85,583.76,584.76,7559.0,575.2347,575.993,574.9195,575.9044,7559.0
2024-10-09 10:45:00,584.63,585.71,584.62,585.48,3971.0,575.7763,576.84,575.7665,576.6135,3971.0
2024-10-09 10:50:00,585.39,586.12,584.98,585.86,10262.0,576.5248,577.2438,576.121,576.9877,10262.0
2024-10-09 10:55:00,585.96,586.11,585.31,585.77,7470.0,577.0862,577.2339,576.446,576.8991,7470.0
2024-10-09 11:00:00,586.11,586.11,585.33,585.53,6456.0,577.2339,577.2339,576.4657,576.6627,6456.0
2024-10-09 11:05:00,585.33,586.0,584.99,585.0,4885.0,576.4657,577.1256,576.1309,576.1407,4885.0
2024-10-09 11:10:00,584.98,586.0,584.9,585.76,9020.0,576.121,577.1256,576.0422,576.8892,9020.0
2024-10-09 11:15:00,585.91,586.14,585.43,585.43,6505.0,577.0369,577.2635,576.5642,576.5642,6505.0
2024-10-09 11:20:00,585.64,586.58,585.64,586.22,3547.0,576.771,577.6968,576.771,577.3423,3547.0
2024-10-09 11:25:00,586.29,586.44,586.06,586.06,4249.0,577.4112,577.5589,577.1847,577.1847,4249.0
2024-10-09 11:30:00,586.0,586.44,585.82,586.43,4610.0,577.1256,577.5589,576.9483,577.5491,4610.0
2024-10-09 11:35:00,586.46,587.09,586.46,586.75,9053.0,577.5786,578.1991,577.5786,577.8642,9053.0
2024-10-09 11:40:00,586.65,587.37,586.51,587.31,7791.0,577.7657,578.4748,577.6279,578.4157,7791.0
2024-10-09 11:45:00,587.4,589.06,587.21,589.06,4140.0,578.5044,580.1392,578.3173,580.1392,4140.0
2024-10-09 11:50:00,588.78,589.49,588.34,588.34,7753.0,579.8635,580.5627,579.4301,579.4301,7753.0
2024-10-09 11:55:00,588.6,588.64,587.99,588.55,3138.0,579.6862,579.7256,579.0854,579.637,3138.0
2024-10-09 12:00:00,588.33,589.32,588.33,588.88,4335.0,579.4203,580.3953,579.4203,579.962,4335.0
2024-10-09 12:05:00,588.91,589.23,588.91,589.18,4652.0,579.9915,580.3067,579.9915,580.2574,4652.0
2024-10-09 12:10:00,588.96,589.13,588.34,588.8,4358.0,580.0408,580.2082,579.4301,579.8832,4358.0
2024-10-09 12:15:00,588.77,588.86,588.26,588.5,5356.0,579.8536,579.9423,579.3514,579.5877,5356.0
2024-10-09 12:20:00,588.61,588.62,588.15,588.26,2763.0,579.6961,579.7059,579.243,579.3514,2763.0
2024-10-09 12:25:00,588.33,588.43,587.81,587.87,6426.0,579.4203,579.5188,578.9082,578.9673,6426.0
2024-10-09 12:30:00,587.8,587.8,587.4,587.61,4471.0,578.8983,578.8983,578.5044,578.7112,4471.0
2024-10-09 12:35:00,587.69,587.87,587.58,587.69,2887.0,578.79,578.9673,578.6817,578.79,2887.0
2024-10-09 12:40:00,587.64,587.75,587.57,587.68,1900.0,578.7407,578.8491,578.6718,578.7801,1900.0
2024-10-09 12:45:00,587.68,588.18,587.6,588.11,7538.0,578.7801,579.2726,578.7014,579.2036,7538.0
2024-10-09 12:50:00,588.33,588.33,587.47,587.92,6136.0,579.4203,579.4203,578.5733,579.0165,6136.0
2024-10-09 12:55:00,587.92,588.12,587.79,587.79,3802.0,579.0165,579.2135,578.8885,578.8885,3802.0
2024-10-09 13:00:00,587.88,588.01,587.28,587.43,3373.0,578.9771,579.1051,578.3862,578.5339,3373.0
2024-10-09 13:05:00,587.39,587.6,587.37,587.42,1724.0,578.4945,578.7014,578.4748,578.5241,1724.0
2024-10-09 13:10:00,587.61,588.0,587.6,588.0,2396.0,578.7112,579.0953,578.7014,579.0953,2396.0
2024-10-09 13:15:00,587.95,588.28,587.74,588.28,4623.0,579.0461,579.3711,578.8392,579.3711,4623.0
2024-10-09 13:20:00,588.13,588.81,588.13,588.53,4479.0,579.2233,579.893,579.2233,579.6173,4479.0
2024-10-09 13:25:00,588.65,588.77,588.43,588.54,5579.0,579.7355,579.8536,579.5188,579.6271,5579.0
2024-10-09 13:30:00,588.47,588.85,588.22,588.69,14820.0,579.5582,579.9324,579.312,579.7748,14820.0
2024-10-09 13:35:00,588.7,588.7,588.38,588.43,1609.0,579.7847,579.7847,579.4695,579.5188,1609.0
2024-10-09 13:40:00,588.47,588.58,587.92,587.92,6454.0,579.5582,579.6665,579.0165,579.0165,6454.0
2024-10-09 13:45:00,587.8,587.95,587.76,587.77,1342.0,578.8983,579.0461,578.8589,578.8688,1342.0
2024-10-09 13:50:00,587.82,587.82,587.13,587.47,3985.0,578.918,578.918,578.2385,578.5733,3985.0
2024-10-09 13:55:00,587.6,587.77,587.37,587.43,3399.0,578.7014,578.8688,578.4748,578.5339,3399.0
2024-10-09 14:00:00,587.4,587.9,587.4,587.85,9188.0,578.5044,578.9968,578.5044,578.9476,9188.0
2024-10-09 14:05:00,587.72,587.97,587.65,587.65,6189.0,578.8195,579.0658,578.7506,578.7506,6189.0
2024-10-09 14:10:00,587.56,587.56,587.22,587.33,5110.0,578.662,578.662,578.3271,578.4354,5110.0
2024-10-09 14:15:00,587.31,587.56,587.11,587.48,7795.0,578.4157,578.662,578.2188,578.5832,7795.0
2024-10-09 14:20:00,587.56,587.96,587.48,587.85,9450.0,578.662,579.0559,578.5832,578.9476,9450.0
2024-10-09 14:25:00,587.86,588.28,587.8,587.99,4513.0,578.9574,579.3711,578.8983,579.0854,4513.0
2024-10-09 14:30:00,587.85,588.54,587.7,588.41,7002.0,578.9476,579.6271,578.7998,579.4991,7002.0
2024-10-09 14:35:00,588.52,588.8,588.31,588.8,8398.0,579.6074,579.8832,579.4006,579.8832,8398.0
2024-10-09 14:40:00,588.73,588.87,588.57,588.64,3385.0,579.8142,579.9521,579.6567,579.7256,3385.0
2024-10-09 14:45:00,588.59,589.77,588.53,589.76,8229.0,579.6764,580.8385,579.6173,580.8286,8229.0
2024-10-09 14:50:00,589.79,589.85,589.14,589.2,4162.0,580.8582,580.9173,580.218,580.2771,4162.0
2024-10-09 14:55:00,589.34,589.52,588.82,589.43,8579.0,580.415,580.5923,579.9029,580.5036,8579.0
2024-10-09 15:00:00,589.44,589.58,589.18,589.44,5350.0,580.5135,580.6514,580.2574,580.5135,5350.0
2024-10-09 15:05:00,589.45,590.06,589.35,589.91,8817.0,580.5233,581.1241,580.4249,580.9764,8817.0
2024-10-09 15:10:00,590.05,590.05,589.72,590.04,5409.0,581.1143,581.1143,580.7892,581.1044,5409.0
2024-10-09 15:15:00,589.94,590.53,589.84,590.5,7290.0,581.0059,581.587,580.9074,581.5574,7290.0
2024-10-09 15:20:00,590.53,591.06,590.2,591.06,4962.0,581.587,582.109,581.262,582.109,4962.0
2024-10-09 15:25:00,590.97,591.8,590.97,591.8,10497.0,582.0203,582.8378,582.0203,582.8378,10497.0
2024-10-09 15:30:00,591.54,592.04,591.21,591.59,13993.0,582.5817,583.0741,582.2567,582.6309,13993.0
2024-10-09 15:35:00,591.55,592.8,591.28,592.4,13558.0,582.5915,583.8226,582.3256,583.4287,13558.0
2024-10-09 15:40:00,592.3,592.42,591.8,591.8,10672.0,583.3302,583.4484,582.8378,582.8378,10672.0
2024-10-09 15:45:00,591.89,592.52,591.79,592.14,15957.0,582.9264,583.5468,582.8279,583.1726,15957.0
2024-10-09 15:50:00,592.08,592.27,591.35,591.62,21678.0,583.1135,583.3006,582.3946,582.6605,21678.0
2024-10-09 15:55:00,591.7,592.09,591.12,591.28,58159.0,582.7393,583.1234,582.168,582.3256,58159.0
2024-10-10 09:30:00,595.18,597.22,592.76,596.84,75473.0,586.1666,588.1757,583.7832,587.8014,75473.0
2024-10-10 09:35:00,596.42,597.87,595.28,596.01,23654.0,587.3878,588.8158,586.265,586.984,23654.0
2024-10-10 09:40:00,595.94,596.75,594.35,594.4,12386.0,586.9151,587.7128,585.3491,585.3984,12386.0
2024-10-10 09:45:00,593.95,596.17,593.71,595.79,10985.0,584.9552,587.1416,584.7188,586.7673,10985.0
2024-10-10 09:50:00,596.18,598.9,595.98,596.4,48937.0,587.1514,589.8302,586.9544,587.3681,48937.0
2024-10-10 09:55:00,596.64,596.84,594.1,594.25,6402.0,587.6045,587.8014,585.1029,585.2506,6402.0
2024-10-10 10:00:00,594.32,595.99,593.52,595.99,5501.0,585.3196,586.9643,584.5317,586.9643,5501.0
2024-10-10 10:05:00,595.98,598.95,595.72,598.71,13899.0,586.9544,589.8795,586.6984,589.6431,13899.0
2024-10-10 10:10:00,598.61,598.91,597.27,597.27,17099.0,589.5446,589.8401,588.2249,588.2249,17099.0
2024-10-10 10:15:00,597.42,597.64,596.39,597.0,26224.0,588.3726,588.5893,587.3582,587.959,26224.0
2024-10-10 10:20:00,597.19,598.06,596.84,598.06,10395.0,588.1461,589.0029,587.8014,589.0029,10395.0
2024-10-10 10:25:00,598.05,598.1,595.48,595.75,25864.0,588.9931,589.0423,586.462,586.7279,25864.0
2024-10-10 10:30:00,595.67,597.26,595.53,597.26,10113.0,586.6491,588.2151,586.5113,588.2151,10113.0
2024-10-10 10:35:00,597.25,597.4,595.46,595.68,7783.0,588.2052,588.3529,586.4423,586.659,7783.0
2024-10-10 10:40:00,595.68,595.83,593.85,594.0,6033.0,586.659,586.8067,584.8567,585.0044,6033.0
2024-10-10 10:45:00,594.09,594.09,593.16,593.36,3726.0,585.0931,585.0931,584.1772,584.3741,3726.0
2024-10-10 10:50:00,593.44,594.36,593.34,594.36,7113.0,584.4529,585.359,584.3544,585.359,7113.0
2024-10-10 10:55:00,593.97,594.28,593.04,594.1,7281.0,584.9749,585.2802,584.059,585.1029,7281.0
2024-10-10 11:00:00,594.44,594.45,593.51,593.62,4051.0,585.4378,585.4476,584.5219,584.6302,4051.0
2024-10-10 11:05:00,593.8,594.3,593.6,593.6,11021.0,584.8075,585.2999,584.6105,584.6105,11021.0
2024-10-10 11:10:00,593.93,594.39,593.69,594.38,7539.0,584.9355,585.3885,584.6991,585.3787,7539.0
2024-10-10 11:15:00,594.62,595.06,594.15,594.2,5962.0,585.615,586.0484,585.1522,585.2014,5962.0
2024-10-10 11:20:00,594.18,594.45,593.9,594.27,5582.0,585.1817,585.4476,584.9059,585.2703,5582.0
2024-10-10 11:25:00,594.25,594.4,593.9,594.1,2000.0,585.2506,585.3984,584.9059,585.1029,2000.0
2024-10-10 11:30:00,594.07,594.45,593.86,594.23,2304.0,585.0734,585.4476,584.8666,585.231,2304.0
2024-10-10 11:35:00,594.23,594.32,593.89,594.16,2001.0,585.231,585.3196,584.8961,585.162,2001.0
2024-10-10 11:40:00,594.3,595.07,594.3,594.69,6233.0,585.2999,586.0582,585.2999,585.684,6233.0
2024-10-10 11:45:00,594.66,595.52,594.24,595.41,9844.0,585.6544,586.5014,585.2408,586.3931,9844.0
2024-10-10 11:50:00,595.41,595.92,595.41,595.81,3184.0,586.3931,586.8954,586.3931,586.787,3184.0
2024-10-10 11:55:00,595.81,596.34,595.8,596.28,3354.0,586.787,587.309,586.7772,587.2499,3354.0
2024-10-10 12:00:00,596.27,596.27,595.25,595.45,7002.0,587.2401,587.2401,586.2355,586.4325,7002.0
2024-10-10 12:05:00,595.36,596.58,595.35,596.58,5000.0,586.3438,587.5454,586.334,587.5454,5000.0
2024-10-10 12:10:00,596.7,596.91,596.41,596.78,7608.0,587.6635,587.8704,587.3779,587.7423,7608.0
2024-10-10 12:15:00,596.61,596.71,596.45,596.6,3109.0,587.5749,587.6734,587.4173,587.5651,3109.0
2024-10-10 12:20:00,596.63,596.74,596.11,596.11,1708.0,587.5946,587.7029,587.0825,587.0825,1708.0
2024-10-10 12:25:00,596.18,596.8,596.18,596.72,1915.0,587.1514,587.762,587.1514,587.6832,1915.0
2024-10-10 12:30:00,596.76,596.77,596.34,596.64,3747.0,587.7226,587.7325,587.309,587.6045,3747.0
2024-10-10 12:35:00,596.62,596.65,596.02,596.02,3791.0,587.5848,587.6143,586.9938,586.9938,3791.0
2024-10-10 12:40:00,595.91,595.91,595.05,595.21,5869.0,586.8855,586.8855,586.0385,586.1961,5869.0
2024-10-10 12:45:00,595.41,595.92,595.35,595.54,3966.0,586.3931,586.8954,586.334,586.5211,3966.0
2024-10-10 12:50:00,595.8,596.02,595.77,596.0,1217.0,586.7772,586.9938,586.7476,586.9741,1217.0
2024-10-10 12:55:00,596.02,596.18,595.4,595.4,4651.0,586.9938,587.1514,586.3832,586.3832,4651.0
2024-10-10 13:00:00,595.58,595.7,595.01,595.04,2781.0,586.5605,586.6787,585.9991,586.0287,2781.0
2024-10-10 13:05:00,595.0,595.22,594.49,594.62,5568.0,585.9893,586.206,585.487,585.615,5568.0
2024-10-10 13:10:00,594.67,595.08,594.51,594.79,8760.0,585.6643,586.0681,585.5067,585.7825,8760.0
2024-10-10 13:15:00,594.94,595.52,594.92,594.97,4207.0,585.9302,586.5014,585.9105,585.9597,4207.0
2024-10-10 13:20:00,595.21,596.29,595.19,596.29,3575.0,586.1961,587.2598,586.1764,587.2598,3575.0
2024-10-10 13:25:00,596.23,596.39,595.82,595.88,10631.0,587.2007,587.3582,586.7969,586.856,10631.0
2024-10-10 13:30:00,595.88,596.25,595.54,595.62,13683.0,586.856,587.2204,586.5211,586.5999,13683.0
2024-10-10 13:35:00,595.61,595.75,595.26,595.46,5649.0,586.5901,586.7279,586.2454,586.4423,5649.0
2024-10-10 13:40:00,595.33,595.52,595.27,595.27,2769.0,586.3143,586.5014,586.2552,586.2552,2769.0
2024-10-10 13:45:00,595.27,595.61,594.92,594.94,11714.0,586.2552,586.5901,585.9105,585.9302,11714.0
2024-10-10 13:50:00,595.11,595.11,594.41,595.09,6529.0,586.0976,586.0976,585.4082,586.0779,6529.0
2024-10-10 13:55:00,595.28,595.4,594.95,595.31,5383.0,586.265,586.3832,585.94,586.2946,5383.0
2024-10-10 14:00:00,595.14,595.39,594.43,594.48,10592.0,586.1272,586.3734,585.4279,585.4772,10592.0
2024-10-10 14:05:00,594.56,594.69,594.31,594.47,4893.0,585.556,585.684,585.3097,585.4673,4893.0
2024-10-10 14:10:00,594.46,594.81,594.43,594.54,8129.0,585.4575,585.8022,585.4279,585.5363,8129.0
2024-10-10 14:15:00,594.65,594.65,594.29,594.62,5229.0,585.6446,585.6446,585.29,585.615,5229.0
2024-10-10 14:20:00,594.63,595.54,594.62,595.24,6170.0,585.6249,586.5211,585.615,586.2257,6170.0
2024-10-10 14:25:00,595.22,595.38,594.48,594.48,13373.0,586.206,586.3635,585.4772,585.4772,13373.0
2024-10-10 14:30:00,594.7,594.97,594.62,594.83,4429.0,585.6938,585.9597,585.615,585.8219,4429.0
2024-10-10 14:35:00,594.76,594.94,594.56,594.8,6946.0,585.7529,585.9302,585.556,585.7923,6946.0
2024-10-10 14:40:00,594.71,594.75,594.14,594.3,5144.0,585.7037,585.7431,585.1423,585.2999,5144.0
2024-10-10 14:45:00,594.26,594.67,593.92,593.93,8338.0,585.2605,585.6643,584.9256,584.9355,8338.0
2024-10-10 14:50:00,593.92,594.08,593.37,593.38,9298.0,584.9256,585.0832,584.384,584.3938,9298.0
2024-10-10 14:55:00,593.38,594.44,593.38,594.32,12793.0,584.3938,585.4378,584.3938,585.3196,12793.0
2024-10-10 15:00:00,594.32,595.34,594.32,595.13,10625.0,585.3196,586.3241,585.3196,586.1173,10625.0
2024-10-10 15:05:00,595.07,595.15,594.52,594.92,7086.0,586.0582,586.137,585.5166,585.9105,7086.0
2024-10-10 15:10:00,595.02,595.14,594.77,595.07,8153.0,586.009,586.1272,585.7628,586.0582,8153.0
2024-10-10 15:15:00,595.07,595.32,594.81,595.32,6411.0,586.0582,586.3044,585.8022,586.3044,6411.0
2024-10-10 15:20:00,595.39,595.89,595.39,595.63,11401.0,586.3734,586.8658,586.3734,586.6097,11401.0
2024-10-10 15:25:00,595.65,595.82,595.36,595.73,8906.0,586.6294,586.7969,586.3438,586.7082,8906.0
2024-10-10 15:30:00,595.73,596.88,595.73,596.88,8781.0,586.7082,587.8408,586.7082,587.8408,8781.0
2024-10-10 15:35:00,596.85,597.15,596.66,596.81,9777.0,587.8113,588.1067,587.6241,587.7719,9777.0
2024-10-10 15:40:00,596.91,597.28,596.6,596.65,12625.0,587.8704,588.2348,587.5651,587.6143,12625.0
2024-10-10 15:45:00,596.67,597.11,596.59,597.01,15420.0,587.634,588.0673,587.5552,587.9688,15420.0
2024-10-10 15:50:00,597.08,597.23,596.49,596.72,20085.0,588.0378,588.1855,587.4567,587.6832,20085.0
2024-10-10 15:55:00,596.82,598.07,596.82,597.68,66657.0,587.7817,589.0128,587.7817,588.6287,66657.0
2024-10-11 09:30:00,596.49,601.32,596.49,599.81,45729.0,587.4567,592.2136,587.4567,590.7264,45729.0
2024-10-11 09:35:00,600.1,601.0,599.32,600.69,16790.0,591.0121,591.8984,590.2439,591.5931,16790.0
2024-10-11 09:40:00,601.3,601.53,600.09,600.34,11041.0,592.1939,592.4204,591.0022,591.2484,11041.0
2024-10-11 09:45:00,600.77,600.77,598.65,598.92,10335.0,591.6719,591.6719,589.584,589.8499,10335.0
2024-10-11 09:50:00,598.67,598.88,597.34,597.39,12190.0,589.6037,589.8105,588.2939,588.3431,12190.0
2024-10-11 09:55:00,597.2,597.5,596.2,597.29,11636.0,588.156,588.4514,587.1711,588.2446,11636.0
2024-10-11 10:00:00,597.29,597.39,596.53,596.74,15387.0,588.2446,588.3431,587.4961,587.7029,15387.0
2024-10-11 10:05:00,596.59,598.56,596.59,598.54,19634.0,587.5552,589.4954,587.5552,589.4757,19634.0
2024-10-11 10:10:00,598.63,599.44,597.52,597.69,17193.0,589.5643,590.362,588.4711,588.6386,17193.0
2024-10-11 10:15:00,597.77,599.23,597.77,598.73,21610.0,588.7173,590.1552,588.7173,589.6628,21610.0
2024-10-11 10:20:00,598.7,599.49,598.52,598.83,6787.0,589.6333,590.4113,589.456,589.7613,6787.0
2024-10-11 10:25:00,598.93,600.0,598.93,599.47,5930.0,589.8598,590.9136,589.8598,590.3916,5930.0
2024-10-11 10:30:00,599.68,599.71,598.93,599.25,2976.0,590.5984,590.628,589.8598,590.1749,2976.0
2024-10-11 10:35:00,599.08,599.3,598.8,598.82,5190.0,590.0075,590.2242,589.7317,589.7514,5190.0
2024-10-11 10:40:00,599.0,599.81,598.93,599.71,8434.0,589.9287,590.7264,589.8598,590.628,8434.0
2024-10-11 10:45:00,599.67,600.41,599.66,600.16,5603.0,590.5886,591.3174,590.5787,591.0711,5603.0
2024-10-11 10:50:00,600.45,601.0,600.28,600.39,3773.0,591.3568,591.8984,591.1893,591.2977,3773.0
2024-10-11 10:55:00,600.6,601.12,600.45,600.45,6919.0,591.5045,592.0166,591.3568,591.3568,6919.0
2024-10-11 11:00:00,600.19,600.87,599.87,599.88,5932.0,591.1007,591.7704,590.7855,590.7954,5932.0
2024-10-11 11:05:00,600.04,600.3,599.81,599.97,6207.0,590.953,591.209,590.7264,590.884,6207.0
2024-10-11 11:10:00,599.78,599.81,599.22,599.79,6191.0,590.6969,590.7264,590.1454,590.7067,6191.0
2024-10-11 11:15:00,599.76,599.88,599.51,599.67,3785.0,590.6772,590.7954,590.431,590.5886,3785.0
2024-10-11 11:20:00,599.72,600.06,599.01,599.65,6608.0,590.6378,590.9727,589.9386,590.5689,6608.0
2024-10-11 11:25:00,599.44,600.0,599.43,599.63,4279.0,590.362,590.9136,590.3522,590.5492,4279.0
2024-10-11 11:30:00,599.55,600.0,599.3,599.8,11407.0,590.4704,590.9136,590.2242,590.7166,11407.0
2024-10-11 11:35:00,599.69,600.35,599.58,600.29,9982.0,590.6083,591.2583,590.4999,591.1992,9982.0
2024-10-11 11:40:00,600.29,600.29,599.52,599.64,8879.0,591.1992,591.1992,590.4408,590.559,8879.0
2024-10-11 11:45:00,599.63,599.81,598.96,599.72,4543.0,590.5492,590.7264,589.8893,590.6378,4543.0
2024-10-11 11:50:00,599.73,600.14,599.34,599.61,6589.0,590.6477,591.0514,590.2636,590.5295,6589.0
2024-10-11 11:55:00,599.63,599.87,599.62,599.87,1277.0,590.5492,590.7855,590.5393,590.7855,1277.0
2024-10-11 12:00:00,599.74,600.0,599.24,599.39,10820.0,590.6575,590.9136,590.1651,590.3128,10820.0
2024-10-11 12:05:00,599.14,599.37,598.51,598.56,4802.0,590.0666,590.2931,589.4461,589.4954,4802.0
2024-10-11 12:10:00,598.56,598.67,598.25,598.25,6341.0,589.4954,589.6037,589.1901,589.1901,6341.0
2024-10-11 12:15:00,598.26,598.5,598.01,598.21,5553.0,589.1999,589.4363,588.9537,589.1507,5553.0
2024-10-11 12:20:00,598.02,598.33,597.87,598.33,4410.0,588.9636,589.2689,588.8158,589.2689,4410.0
2024-10-11 12:25:00,598.35,598.43,598.1,598.2,1644.0,589.2886,589.3673,589.0423,589.1408,1644.0
2024-10-11 12:30:00,598.11,598.61,598.0,598.61,9443.0,589.0522,589.5446,588.9439,589.5446,9443.0
2024-10-11 12:35:00,598.64,598.79,598.24,598.46,3289.0,589.5742,589.7219,589.1802,589.3969,3289.0
2024-10-11 12:40:00,598.63,598.66,598.45,598.64,6409.0,589.5643,589.5939,589.387,589.5742,6409.0
2024-10-11 12:45:00,598.56,598.65,598.1,598.38,5582.0,589.4954,589.584,589.0423,589.3181,5582.0
2024-10-11 12:50:00,598.22,598.5,598.08,598.1,3264.0,589.1605,589.4363,589.0226,589.0423,3264.0
2024-10-11 12:55:00,597.83,598.5,597.63,598.47,6169.0,588.7764,589.4363,588.5795,589.4067,6169.0
2024-10-11 13:00:00,598.5,598.58,597.36,597.36,9191.0,589.4363,589.5151,588.3135,588.3135,9191.0
2024-10-11 13:05:00,597.51,597.64,597.26,597.34,3098.0,588.4613,588.5893,588.2151,588.2939,3098.0
2024-10-11 13:10:00,597.32,597.54,596.99,597.07,6449.0,588.2742,588.4908,587.9492,588.0279,6449.0
2024-10-11 13:15:00,597.03,597.34,596.68,597.16,8614.0,587.9885,588.2939,587.6438,588.1166,8614.0
2024-10-11 13:20:00,597.4,597.87,597.35,597.71,7385.0,588.3529,588.8158,588.3037,588.6582,7385.0
2024-10-11 13:25:00,597.74,598.15,597.59,598.05,4031.0,588.6878,589.0916,588.5401,588.9931,4031.0
2024-10-11 13:30:00,598.05,598.27,597.79,597.82,3829.0,588.9931,589.2098,588.737,588.7666,3829.0
2024-10-11 13:35:00,598.04,598.04,597.76,597.84,3124.0,588.9833,588.9833,588.7075,588.7863,3124.0
2024-10-11 13:40:00,597.9,598.28,597.75,598.26,7258.0,588.8454,589.2196,588.6976,589.1999,7258.0
2024-10-11 13:45:00,598.26,598.31,597.98,598.18,3132.0,589.1999,589.2492,588.9242,589.1211,3132.0
2024-10-11 13:50:00,597.91,598.19,597.88,597.91,2167.0,588.8552,589.131,588.8257,588.8552,2167.0
2024-10-11 13:55:00,597.97,598.16,597.97,598.07,1539.0,588.9143,589.1014,588.9143,589.0128,1539.0
2024-10-11 14:00:00,598.03,598.35,597.99,598.19,11507.0,588.9734,589.2886,588.934,589.131,11507.0
2024-10-11 14:05:00,598.3,598.32,598.05,598.23,16748.0,589.2393,589.259,588.9931,589.1704,16748.0
2024-10-11 14:10:00,598.26,599.55,598.22,599.47,15762.0,589.1999,590.4704,589.1605,590.3916,15762.0
2024-10-11 14:15:00,599.62,600.15,599.62,599.81,6002.0,590.5393,591.0613,590.5393,590.7264,6002.0
2024-10-11 14:20:00,600.04,600.04,599.64,599.75,4901.0,590.953,590.953,590.559,590.6674,4901.0
2024-10-11 14:25:00,599.69,599.87,599.61,599.68,4273.0,590.6083,590.7855,590.5295,590.5984,4273.0
2024-10-11 14:30:00,599.56,599.58,598.86,598.86,8440.0,590.4802,590.4999,589.7908,589.7908,8440.0
2024-10-11 14:35:00,598.9,599.01,598.02,598.02,5292.0,589.8302,589.9386,588.9636,588.9636,5292.0
2024-10-11 14:40:00,598.01,598.53,597.87,598.49,12104.0,588.9537,589.4658,588.8158,589.4264,12104.0
2024-10-11 14:45:00,598.51,598.72,598.11,598.15,9396.0,589.4461,589.653,589.0522,589.0916,9396.0
2024-10-11 14:50:00,598.03,598.08,597.81,597.96,10193.0,588.9734,589.0226,588.7567,588.9045,10193.0
2024-10-11 14:55:00,597.96,598.39,597.95,598.12,9972.0,588.9045,589.328,588.8946,589.062,9972.0
2024-10-11 15:00:00,598.07,598.08,597.62,597.99,3669.0,589.0128,589.0226,588.5696,588.934,3669.0
2024-10-11 15:05:00,597.95,598.48,597.79,598.46,5528.0,588.8946,589.4166,588.737,589.3969,5528.0
2024-10-11 15:10:00,598.24,598.72,598.2,598.43,6007.0,589.1802,589.653,589.1408,589.3673,6007.0
2024-10-11 15:15:00,598.29,598.48,598.1,598.22,4665.0,589.2295,589.4166,589.0423,589.1605,4665.0
2024-10-11 15:20:00,598.29,598.61,597.95,598.47,12746.0,589.2295,589.5446,588.8946,589.4067,12746.0
2024-10-11 15:25:00,598.57,599.17,598.16,599.1,18971.0,589.5052,590.0961,589.1014,590.0272,18971.0
2024-10-11 15:30:00,598.93,599.19,598.34,598.35,12575.0,589.8598,590.1158,589.2787,589.2886,12575.0
2024-10-11 15:35:00,598.39,599.21,598.38,598.63,14016.0,589.328,590.1355,589.3181,589.5643,14016.0
2024-10-11 15:40:00,598.61,599.1,598.39,598.82,9650.0,589.5446,590.0272,589.328,589.7514,9650.0
2024-10-11 15:45:00,598.82,599.03,598.39,598.64,26161.0,589.7514,589.9583,589.328,589.5742,26161.0
2024-10-11 15:50:00,598.89,598.94,597.82,598.0,20867.0,589.8204,589.8696,588.7666,588.9439,20867.0
2024-10-11 15:55:00,598.0,598.37,597.63,597.83,81013.0,588.9439,589.3083,588.5795,588.7764,81013.0
2024-10-14 09:30:00,599.11,600.0,597.38,598.66,43306.0,590.037,590.9136,588.3332,589.5939,43306.0
2024-10-14 09:35:00,598.87,599.28,598.07,599.1,26563.0,589.8007,590.2045,589.0128,590.0272,26563.0
2024-10-14 09:40:00,598.86,598.98,597.67,597.9,23762.0,589.7908,589.909,588.6189,588.8454,23762.0
2024-10-14 09:45:00,597.63,599.4,597.63,598.53,23579.0,588.5795,590.3227,588.5795,589.4658,23579.0
2024-10-14 09:50:00,598.54,599.19,598.44,598.92,10367.0,589.4757,590.1158,589.3772,589.8499,10367.0
2024-10-14 09:55:00,598.57,599.11,597.88,598.93,14706.0,589.5052,590.037,588.8257,589.8598,14706.0
2024-10-14 10:00:00,598.77,599.19,598.47,598.47,22969.0,589.7022,590.1158,589.4067,589.4067,22969.0
2024-10-14 10:05:00,598.15,599.68,598.15,599.66,12153.0,589.0916,590.5984,589.0916,590.5787,12153.0
2024-10-14 10:10:00,599.61,600.22,599.22,600.04,18325.0,590.5295,591.1302,590.1454,590.953,18325.0
2024-10-14 10:15:00,600.14,600.4,599.99,600.22,18270.0,591.0514,591.3075,590.9037,591.1302,18270.0
2024-10-14 10:20:00,600.22,601.26,599.9,600.55,19398.0,591.1302,592.1545,590.8151,591.4552,19398.0
2024-10-14 10:25:00,600.5,601.44,600.17,601.44,16230.0,591.406,592.3318,591.081,592.3318,16230.0
2024-10-14 10:30:00,601.71,602.51,601.34,602.51,14535.0,592.5977,593.3856,592.2333,593.3856,14535.0
2024-10-14 10:35:00,602.34,602.38,600.83,601.23,10556.0,593.2181,593.2575,591.731,592.1249,10556.0
2024-10-14 10:40:00,601.13,601.82,601.07,601.56,5799.0,592.0265,592.706,591.9674,592.4499,5799.0
2024-10-14 10:45:00,601.56,601.82,601.29,601.29,12986.0,592.4499,592.706,592.184,592.184,12986.0
2024-10-14 10:50:00,601.36,602.48,601.36,602.33,10184.0,592.253,593.356,592.253,593.2083,10184.0
2024-10-14 10:55:00,602.43,604.0,602.1,603.76,17700.0,593.3068,594.853,592.9818,594.6166,17700.0
2024-10-14 11:00:00,603.64,605.43,603.61,604.4,34312.0,594.4984,596.2613,594.4689,595.2469,34312.0
2024-10-14 11:05:00,604.41,604.67,603.64,604.14,10189.0,595.2568,595.5128,594.4984,594.9909,10189.0
2024-10-14 11:10:00,604.24,605.04,604.18,605.04,12955.0,595.0894,595.8772,595.0303,595.8772,12955.0
2024-10-14 11:15:00,605.2,605.2,604.8,605.05,16599.0,596.0348,596.0348,595.6409,595.8871,16599.0
2024-10-14 11:20:00,605.1,605.18,604.5,604.89,13595.0,595.9363,596.0151,595.3454,595.7295,13595.0
2024-10-14 11:25:00,604.93,606.23,604.73,605.78,14479.0,595.7689,597.0492,595.5719,596.606,14479.0
2024-10-14 11:30:00,605.6,606.34,605.33,605.63,18948.0,596.4288,597.1576,596.1629,596.4583,18948.0
2024-10-14 11:35:00,605.67,606.12,605.52,605.83,13134.0,596.4977,596.9409,596.35,596.6553,13134.0
2024-10-14 11:40:00,605.88,606.42,605.79,606.15,11766.0,596.7045,597.2363,596.6159,596.9704,11766.0
2024-10-14 11:45:00,606.08,606.35,605.78,605.89,6053.0,596.9015,597.1674,596.606,596.7144,6053.0
2024-10-14 11:50:00,605.76,605.94,605.32,605.64,11578.0,596.5863,596.7636,596.153,596.4682,11578.0
2024-10-14 11:55:00,605.69,606.0,605.66,605.96,6991.0,596.5174,596.8227,596.4879,596.7833,6991.0
2024-10-14 12:00:00,605.99,606.14,605.26,605.27,12038.0,596.8129,596.9606,596.0939,596.1038,12038.0
2024-10-14 12:05:00,605.26,605.45,605.08,605.19,9838.0,596.0939,596.281,595.9166,596.025,9838.0
2024-10-14 12:10:00,605.25,605.67,605.08,605.62,6109.0,596.0841,596.4977,595.9166,596.4485,6109.0
2024-10-14 12:15:00,605.64,605.91,605.45,605.55,9335.0,596.4682,596.7341,596.281,596.3795,9335.0
2024-10-14 12:20:00,605.57,606.34,605.56,606.02,9971.0,596.3992,597.1576,596.3894,596.8424,9971.0
2024-10-14 12:25:00,606.05,606.05,605.41,605.43,8132.0,596.8719,596.8719,596.2416,596.2613,8132.0
2024-10-14 12:30:00,605.31,606.2,605.3,606.2,8882.0,596.1432,597.0197,596.1333,597.0197,8882.0
2024-10-14 12:35:00,606.39,606.5,605.98,606.05,8403.0,597.2068,597.3151,596.803,596.8719,8403.0
2024-10-14 12:40:00,606.07,606.18,605.72,606.0,8077.0,596.8916,597.0,596.5469,596.8227,8077.0
2024-10-14 12:45:00,605.89,605.92,605.55,605.82,4116.0,596.7144,596.7439,596.3795,596.6454,4116.0
2024-10-14 12:50:00,605.9,606.15,605.85,606.0,5618.0,596.7242,596.9704,596.675,596.8227,5618.0
2024-10-14 12:55:00,606.15,606.39,605.85,606.08,9030.0,596.9704,597.2068,596.675,596.9015,9030.0
2024-10-14 13:00:00,606.1,606.11,605.71,605.94,5321.0,596.9212,596.931,596.5371,596.7636,5321.0
2024-10-14 13:05:00,605.93,606.0,605.49,605.64,5916.0,596.7538,596.8227,596.3204,596.4682,5916.0
2024-10-14 13:10:00,605.63,606.56,605.44,606.51,20312.0,596.4583,597.3742,596.2712,597.325,20312.0
2024-10-14 13:15:00,606.48,606.63,605.8,606.18,12536.0,597.2954,597.4432,596.6257,597.0,12536.0
2024-10-14 13:20:00,606.17,606.51,606.16,606.5,4659.0,596.9901,597.325,596.9803,597.3151,4659.0
2024-10-14 13:25:00,606.45,606.8,606.23,606.65,9927.0,597.2659,597.6106,597.0492,597.4629,9927.0
2024-10-14 13:30:00,606.74,606.81,606.08,606.12,9541.0,597.5515,597.6204,596.9015,596.9409,9541.0
2024-10-14 13:35:00,606.19,606.24,605.86,606.04,16960.0,597.0098,597.0591,596.6848,596.8621,16960.0
2024-10-14 13:40:00,606.05,607.27,606.05,606.95,15069.0,596.8719,598.0735,596.8719,597.7583,15069.0
2024-10-14 13:45:00,606.95,607.1,606.3,606.37,13235.0,597.7583,597.906,597.1182,597.1871,13235.0
2024-10-14 13:50:00,606.24,606.4,605.75,605.75,10367.0,597.0591,597.2166,596.5765,596.5765,10367.0
2024-10-14 13:55:00,605.83,606.07,605.75,605.91,8297.0,596.6553,596.8916,596.5765,596.7341,8297.0
2024-10-14 14:00:00,605.85,606.34,605.35,606.05,12180.0,596.675,597.1576,596.1825,596.8719,12180.0
2024-10-14 14:05:00,606.07,606.76,605.84,606.48,12932.0,596.8916,597.5712,596.6651,597.2954,12932.0
2024-10-14 14:10:00,606.48,606.8,606.27,606.66,6938.0,597.2954,597.6106,597.0886,597.4727,6938.0
2024-10-14 14:15:00,606.74,607.33,606.57,607.12,13154.0,597.5515,598.1326,597.3841,597.9257,13154.0
2024-10-14 14:20:00,607.25,607.47,607.12,607.37,9910.0,598.0538,598.2704,597.9257,598.172,9910.0
2024-10-14 14:25:00,607.35,607.36,606.96,606.98,8326.0,598.1523,598.1621,597.7682,597.7879,8326.0
2024-10-14 14:30:00,606.9,607.34,606.7,607.18,7870.0,597.7091,598.1424,597.5121,597.9848,7870.0
2024-10-14 14:35:00,607.05,607.2,606.75,607.03,10186.0,597.8568,598.0045,597.5613,597.8371,10186.0
2024-10-14 14:40:00,607.02,607.22,606.99,607.07,6720.0,597.8273,598.0242,597.7977,597.8765,6720.0
2024-10-14 14:45:00,607.12,607.38,606.69,606.69,9718.0,597.9257,598.1818,597.5023,597.5023,9718.0
2024-10-14 14:50:00,606.72,607.0,606.68,606.99,5227.0,597.5318,597.8076,597.4924,597.7977,5227.0
2024-10-14 14:55:00,607.08,607.14,606.85,607.14,10459.0,597.8863,597.9454,597.6598,597.9454,10459.0
2024-10-14 15:00:00,607.14,608.06,607.1,607.99,15322.0,597.9454,598.8515,597.906,598.7826,15322.0
2024-10-14 15:05:00,607.99,608.63,607.82,607.9,13615.0,598.7826,599.4129,598.6151,598.6939,13615.0
2024-10-14 15:10:00,608.0,608.13,607.7,607.78,11750.0,598.7924,598.9204,598.497,598.5757,11750.0
2024-10-14 15:15:00,607.69,607.94,607.04,607.04,6595.0,598.4871,598.7333,597.847,597.847,6595.0
2024-10-14 15:20:00,607.02,607.39,606.92,607.08,3586.0,597.8273,598.1917,597.7288,597.8863,3586.0
2024-10-14 15:25:00,607.28,607.4,607.07,607.19,11327.0,598.0833,598.2015,597.8765,597.9947,11327.0
2024-10-14 15:30:00,607.1,607.11,606.12,606.41,10170.0,597.906,597.9159,596.9409,597.2265,10170.0
2024-10-14 15:35:00,606.47,606.81,606.44,606.73,9005.0,597.2856,597.6204,597.256,597.5416,9005.0
2024-10-14 15:40:00,606.67,607.08,606.66,606.99,8074.0,597.4826,597.8863,597.4727,597.7977,8074.0
2024-10-14 15:45:00,606.99,607.38,606.64,606.94,25193.0,597.7977,598.1818,597.453,597.7485,25193.0
2024-10-14 15:50:00,606.83,606.83,605.51,606.23,30726.0,597.6401,597.6401,596.3401,597.0492,30726.0
2024-10-14 15:55:00,606.22,607.29,605.69,606.5,96066.0,597.0394,598.0932,596.5174,597.3151,96066.0
2024-10-15 09:30:00,552.02,555.0,543.27,549.89,599354.0,543.6602,546.5951,535.0427,541.5624,599354.0
2024-10-15 09:35:00,549.95,550.16,545.05,549.64,417795.0,541.6215,541.8283,536.7957,541.3162,417795.0
2024-10-15 09:40:00,549.72,550.47,549.0,550.01,376154.0,541.395,542.1337,540.6859,541.6806,376154.0
2024-10-15 09:45:00,550.11,553.86,548.62,550.75,308266.0,541.7791,545.4723,540.3117,542.4094,308266.0
2024-10-15 09:50:00,550.93,552.44,550.47,552.14,198224.0,542.5867,544.0738,542.1337,543.7784,198224.0
2024-10-15 09:55:00,552.24,552.36,546.0,546.38,166725.0,543.8768,543.995,537.7313,538.1056,166725.0
2024-10-15 10:00:00,546.16,546.54,543.0,545.11,224382.0,537.8889,538.2632,534.7768,536.8548,224382.0
2024-10-15 10:05:00,545.09,551.0,544.9,550.12,239220.0,536.8351,542.6556,536.648,541.789,239220.0
2024-10-15 10:10:00,550.38,552.95,549.5,551.37,226891.0,542.045,544.5761,541.1783,543.02,226891.0
2024-10-15 10:15:00,551.37,557.48,550.71,555.94,217478.0,543.02,549.0375,542.37,547.5208,217478.0
2024-10-15 10:20:00,556.34,558.96,554.51,555.73,173520.0,547.9148,550.4951,546.1125,547.314,173520.0
2024-10-15 10:25:00,555.54,557.0,555.2,555.85,78487.0,547.1269,548.5648,546.792,547.4322,78487.0
2024-10-15 10:30:00,556.22,558.62,556.21,557.56,83919.0,547.7966,550.1602,547.7867,549.1163,83919.0
2024-10-15 10:35:00,557.56,563.75,557.06,561.64,173878.0,549.1163,555.2125,548.6239,553.1345,173878.0
2024-10-15 10:40:00,561.26,562.94,559.53,559.98,103876.0,552.7602,554.4148,551.0564,551.4996,103876.0
2024-10-15 10:45:00,560.18,560.59,556.6,559.45,71047.0,551.6966,552.1004,548.1708,550.9777,71047.0
2024-10-15 10:50:00,559.63,563.0,559.47,562.32,79126.0,551.1549,554.4739,550.9974,553.8042,79126.0
2024-10-15 10:55:00,562.25,562.37,560.58,561.57,66276.0,553.7353,553.8534,552.0905,553.0656,66276.0
2024-10-15 11:00:00,561.64,566.38,561.62,565.15,165313.0,553.1345,557.8027,553.1148,556.5913,165313.0
2024-10-15 11:05:00,564.99,567.34,564.97,567.01,145741.0,556.4338,558.7482,556.4141,558.4232,145741.0
2024-10-15 11:10:00,567.12,568.36,565.49,566.0,114636.0,558.5315,559.7527,556.9262,557.4285,114636.0
2024-10-15 11:15:00,566.13,566.58,564.06,566.23,63469.0,557.5565,557.9997,555.5178,557.655,63469.0
2024-10-15 11:20:00,566.36,567.08,566.28,566.72,48419.0,557.783,558.4921,557.7042,558.1376,48419.0
2024-10-15 11:25:00,566.69,569.18,566.65,568.67,142350.0,558.108,560.5603,558.0686,560.058,142350.0
2024-10-15 11:30:00,568.68,569.7,565.24,565.92,87232.0,560.0679,561.0724,556.68,557.3497,87232.0
2024-10-15 11:35:00,565.4,565.92,563.0,564.15,38138.0,556.8376,557.3497,554.4739,555.6065,38138.0
2024-10-15 11:40:00,564.16,565.0,562.74,562.78,47091.0,555.6163,556.4436,554.2178,554.2572,47091.0
2024-10-15 11:45:00,562.86,563.71,562.28,562.65,37379.0,554.336,555.1731,553.7648,554.1292,37379.0
2024-10-15 11:50:00,562.58,562.67,561.31,561.77,35922.0,554.0603,554.1489,552.8095,553.2625,35922.0
2024-10-15 11:55:00,561.83,563.44,561.6,562.94,49580.0,553.3216,554.9072,553.0951,554.4148,49580.0
2024-10-15 12:00:00,562.93,562.93,560.05,561.61,57680.0,554.405,554.405,551.5686,553.1049,57680.0
2024-10-15 12:05:00,561.66,562.5,561.34,562.24,29381.0,553.1542,553.9815,552.839,553.7254,29381.0
2024-10-15 12:10:00,562.37,563.02,561.92,562.75,55031.0,553.8534,554.4936,553.4103,554.2277,55031.0
2024-10-15 12:15:00,562.85,562.93,561.85,562.64,36791.0,554.3262,554.405,553.3413,554.1194,36791.0
2024-10-15 12:20:00,562.68,562.75,561.76,562.33,51244.0,554.1587,554.2277,553.2527,553.814,51244.0
2024-10-15 12:25:00,562.27,562.4,562.03,562.1,38493.0,553.755,553.883,553.5186,553.5875,38493.0
2024-10-15 12:30:00,562.24,562.58,561.89,562.2,54627.0,553.7254,554.0603,553.3807,553.686,54627.0
2024-10-15 12:35:00,562.2,563.09,561.88,562.93,55623.0,553.686,554.5625,553.3709,554.405,55623.0
2024-10-15 12:40:00,562.81,562.92,560.29,561.1,40513.0,554.2868,554.3951,551.8049,552.6027,40513.0
2024-10-15 12:45:00,561.01,561.35,560.9,561.1,92708.0,552.514,552.8489,552.4057,552.6027,92708.0
2024-10-15 12:50:00,561.12,561.33,560.95,560.95,26981.0,552.6224,552.8292,552.4549,552.4549,26981.0
2024-10-15 12:55:00,560.93,560.93,560.36,560.68,28239.0,552.4352,552.4352,551.8739,552.189,28239.0
2024-10-15 13:00:00,560.68,561.23,560.37,561.23,43755.0,552.189,552.7307,551.8837,552.7307,43755.0
2024-10-15 13:05:00,561.18,562.63,561.18,562.43,34548.0,552.6815,554.1095,552.6815,553.9125,34548.0
2024-10-15 13:10:00,562.34,563.39,562.33,563.07,63323.0,553.8239,554.858,553.814,554.5428,63323.0
2024-10-15 13:15:00,563.14,563.25,562.54,563.12,28001.0,554.6118,554.7201,554.0209,554.5921,28001.0
2024-10-15 13:20:00,562.94,563.93,562.8,563.51,31042.0,554.4148,555.3898,554.2769,554.9762,31042.0
2024-10-15 13:25:00,563.41,563.88,562.92,563.25,31884.0,554.8777,555.3406,554.3951,554.7201,31884.0
2024-10-15 13:30:00,563.23,563.83,563.14,563.83,22968.0,554.7004,555.2913,554.6118,555.2913,22968.0
2024-10-15 13:35:00,563.86,564.58,563.82,564.5,17995.0,555.3209,556.03,555.2815,555.9512,17995.0
2024-10-15 13:40:00,564.5,565.1,563.54,563.55,30608.0,555.9512,556.5421,555.0057,555.0156,30608.0
2024-10-15 13:45:00,563.52,563.52,562.25,562.34,28003.0,554.986,554.986,553.7353,553.8239,28003.0
2024-10-15 13:50:00,562.4,562.5,561.39,561.5,24052.0,553.883,553.9815,552.8883,552.9966,24052.0
2024-10-15 13:55:00,561.41,561.56,560.64,561.56,30039.0,552.908,553.0557,552.1496,553.0557,30039.0
2024-10-15 14:00:00,561.56,561.56,559.01,559.07,30392.0,553.0557,553.0557,550.5443,550.6034,30392.0
2024-10-15 14:05:00,559.07,559.45,558.11,559.37,66670.0,550.6034,550.9777,549.658,550.8989,66670.0
2024-10-15 14:10:00,559.33,560.19,559.24,559.92,84757.0,550.8595,551.7065,550.7708,551.4405,84757.0
2024-10-15 14:15:00,559.84,559.88,558.0,558.43,35508.0,551.3618,551.4011,549.5496,549.9731,35508.0
2024-10-15 14:20:00,558.44,558.6,556.49,556.91,43128.0,549.983,550.1405,548.0625,548.4761,43128.0
2024-10-15 14:25:00,556.55,558.01,556.45,558.0,32146.0,548.1216,549.5595,548.0231,549.5496,32146.0
2024-10-15 14:30:00,557.99,559.09,557.86,559.02,45081.0,549.5398,550.6231,549.4117,550.5542,45081.0
2024-10-15 14:35:00,559.12,559.29,558.0,558.11,25424.0,550.6527,550.8201,549.5496,549.658,25424.0
2024-10-15 14:40:00,558.11,558.21,557.39,557.73,24741.0,549.658,549.7564,548.9489,549.2837,24741.0
2024-10-15 14:45:00,557.68,558.38,557.47,558.24,40339.0,549.2345,549.9239,549.0276,549.786,40339.0
2024-10-15 14:50:00,558.38,558.72,557.97,558.46,32518.0,549.9239,550.2587,549.5201,550.0027,32518.0
2024-10-15 14:55:00,558.48,558.48,557.76,558.23,23362.0,550.0223,550.0223,549.3133,549.7761,23362.0
2024-10-15 15:00:00,558.24,558.76,558.06,558.06,27955.0,549.786,550.2981,549.6087,549.6087,27955.0
2024-10-15 15:05:00,558.05,559.6,558.05,558.87,36387.0,549.5989,551.1254,549.5989,550.4064,36387.0
2024-10-15 15:10:00,558.78,558.78,558.0,558.29,22707.0,550.3178,550.3178,549.5496,549.8352,22707.0
2024-10-15 15:15:00,558.43,559.0,558.19,558.77,51285.0,549.9731,550.5345,549.7367,550.308,51285.0
2024-10-15 15:20:00,558.73,558.81,557.79,558.65,34224.0,550.2686,550.3474,549.3428,550.1898,34224.0
2024-10-15 15:25:00,558.72,559.2,557.75,557.75,33372.0,550.2587,550.7314,549.3034,549.3034,33372.0
2024-10-15 15:30:00,557.76,557.85,556.82,557.12,48353.0,549.3133,549.4019,548.3875,548.6829,48353.0
2024-10-15 15:35:00,557.1,557.94,556.84,557.08,33070.0,548.6632,549.4905,548.4072,548.6436,33070.0
2024-10-15 15:40:00,557.02,557.72,556.61,556.8,40910.0,548.5845,549.2739,548.1807,548.3678,40910.0
2024-10-15 15:45:00,556.76,556.83,555.3,555.74,58850.0,548.3284,548.3973,546.8905,547.3238,58850.0
2024-10-15 15:50:00,555.76,559.07,555.76,558.96,75969.0,547.3435,550.6034,547.3435,550.4951,75969.0
2024-10-15 15:55:00,558.95,558.95,554.0,554.08,323093.0,550.4852,550.4852,545.6102,545.689,323093.0
2024-10-16 09:30:00,557.01,564.48,555.12,563.91,231474.0,548.5746,555.9315,546.7132,555.3701,231474.0
2024-10-16 09:35:00,564.03,566.56,563.92,566.25,76743.0,555.4883,557.98,555.38,557.6747,76743.0
2024-10-16 09:40:00,566.0,566.25,564.81,565.61,75808.0,557.4285,557.6747,556.2565,557.0444,75808.0
2024-10-16 09:45:00,565.7,568.18,565.39,567.41,84612.0,557.133,559.5755,556.8277,558.8171,84612.0
2024-10-16 09:50:00,567.41,569.89,567.12,568.3,82601.0,558.8171,561.2596,558.5315,559.6936,82601.0
2024-10-16 09:55:00,568.16,570.23,568.0,569.95,67850.0,559.5558,561.5944,559.3982,561.3186,67850.0
2024-10-16 10:00:00,569.85,571.64,568.0,568.65,64234.0,561.2202,562.9831,559.3982,560.0383,64234.0
2024-10-16 10:05:00,568.8,570.46,568.67,569.97,44467.0,560.1861,561.8209,560.058,561.3383,44467.0
2024-10-16 10:10:00,569.97,570.44,568.88,569.65,35468.0,561.3383,561.8012,560.2649,561.0232,35468.0
2024-10-16 10:15:00,569.77,572.12,569.66,571.38,50221.0,561.1414,563.4558,561.033,562.727,50221.0
2024-10-16 10:20:00,571.25,571.34,569.1,570.18,44173.0,562.599,562.6876,560.4815,561.5452,44173.0
2024-10-16 10:25:00,570.44,572.25,570.43,571.23,44893.0,561.8012,563.5838,561.7914,562.5793,44893.0
2024-10-16 10:30:00,571.31,573.41,571.12,572.77,43624.0,562.6581,564.7262,562.4709,564.0959,43624.0
2024-10-16 10:35:00,572.77,574.63,572.6,574.48,83071.0,564.0959,565.9278,563.9285,565.78,83071.0
2024-10-16 10:40:00,574.35,574.91,573.35,574.0,33138.0,565.652,566.2035,564.6672,565.3073,33138.0
2024-10-16 10:45:00,574.05,575.44,573.68,575.16,118196.0,565.3566,566.7255,564.9922,566.4497,118196.0
2024-10-16 10:50:00,575.24,576.18,575.15,575.56,42152.0,566.5285,567.4543,566.4399,566.8437,42152.0
2024-10-16 10:55:00,575.59,575.64,571.51,572.19,108940.0,566.8732,566.9225,562.855,563.5247,108940.0
2024-10-16 11:00:00,572.17,573.44,571.81,573.3,38798.0,563.505,564.7558,563.1505,564.6179,38798.0
2024-10-16 11:05:00,573.24,574.29,572.23,572.39,35440.0,564.5588,565.5929,563.5641,563.7217,35440.0
2024-10-16 11:10:00,572.38,572.48,570.94,571.07,37397.0,563.7118,563.8103,562.2937,562.4217,37397.0
2024-10-16 11:15:00,571.07,572.59,571.07,572.0,35314.0,562.4217,563.9187,562.4217,563.3376,35314.0
2024-10-16 11:20:00,571.88,572.66,571.71,572.19,27422.0,563.2194,563.9876,563.052,563.5247,27422.0
2024-10-16 11:25:00,572.21,573.25,572.0,572.54,31222.0,563.5444,564.5687,563.3376,563.8694,31222.0
2024-10-16 11:30:00,572.42,572.7,571.26,572.4,17862.0,563.7512,564.027,562.6088,563.7315,17862.0
2024-10-16 11:35:00,572.13,572.18,570.88,571.68,52133.0,563.4656,563.5149,562.2346,563.0224,52133.0
2024-10-16 11:40:00,571.68,572.85,571.66,572.75,11855.0,563.0224,564.1747,563.0028,564.0762,11855.0
2024-10-16 11:45:00,572.75,573.24,572.46,572.61,11117.0,564.0762,564.5588,563.7906,563.9384,11117.0
2024-10-16 11:50:00,572.5,573.73,572.44,573.53,9912.0,563.83,565.0414,563.7709,564.8444,9912.0
2024-10-16 11:55:00,573.41,573.41,572.75,572.93,45797.0,564.7262,564.7262,564.0762,564.2535,45797.0
2024-10-16 12:00:00,573.05,574.26,572.93,573.44,15453.0,564.3717,565.5634,564.2535,564.7558,15453.0
2024-10-16 12:05:00,573.53,574.82,573.35,574.38,21302.0,564.8444,566.1149,564.6672,565.6816,21302.0
2024-10-16 12:10:00,574.38,574.39,573.26,573.34,17410.0,565.6816,565.6914,564.5785,564.6573,17410.0
2024-10-16 12:15:00,573.16,573.52,572.92,573.45,10225.0,564.48,564.8346,564.2437,564.7656,10225.0
2024-10-16 12:20:00,573.41,573.67,573.04,573.17,9771.0,564.7262,564.9823,564.3619,564.4899,9771.0
2024-10-16 12:25:00,573.17,573.34,572.67,572.74,77789.0,564.4899,564.6573,563.9975,564.0664,77789.0
2024-10-16 12:30:00,572.74,573.06,572.05,572.45,16126.0,564.0664,564.3815,563.3868,563.7808,16126.0
2024-10-16 12:35:00,572.31,573.77,572.31,573.7,19920.0,563.6429,565.0808,563.6429,565.0119,19920.0
2024-10-16 12:40:00,573.67,573.67,573.06,573.15,8893.0,564.9823,564.9823,564.3815,564.4702,8893.0
2024-10-16 12:45:00,572.89,573.17,572.52,572.52,16847.0,564.2141,564.4899,563.8497,563.8497,16847.0
2024-10-16 12:50:00,572.51,573.07,572.38,572.99,28077.0,563.8399,564.3914,563.7118,564.3126,28077.0
2024-10-16 12:55:00,573.15,573.43,572.76,573.0,15641.0,564.4702,564.7459,564.0861,564.3225,15641.0
2024-10-16 13:00:00,573.12,573.81,573.12,573.17,11246.0,564.4406,565.1202,564.4406,564.4899,11246.0
2024-10-16 13:05:00,573.17,573.27,572.78,573.1,20535.0,564.4899,564.5884,564.1058,564.4209,20535.0
2024-10-16 13:10:00,573.2,573.62,572.89,572.89,11786.0,564.5194,564.9331,564.2141,564.2141,11786.0
2024-10-16 13:15:00,572.99,573.14,571.53,571.55,24444.0,564.3126,564.4603,562.8747,562.8944,24444.0
2024-10-16 13:20:00,571.69,571.93,571.0,571.15,15398.0,563.0323,563.2687,562.3527,562.5005,15398.0
2024-10-16 13:25:00,571.07,571.6,570.85,570.89,36779.0,562.4217,562.9437,562.205,562.2444,36779.0
2024-10-16 13:30:00,570.85,570.98,570.04,570.15,14477.0,562.205,562.333,561.4073,561.5156,14477.0
2024-10-16 13:35:00,570.19,570.21,569.64,570.08,14728.0,561.555,561.5747,561.0133,561.4467,14728.0
2024-10-16 13:40:00,570.22,570.44,570.0,570.3,13025.0,561.5846,561.8012,561.3679,561.6633,13025.0
2024-10-16 13:45:00,570.32,571.43,570.22,571.21,14486.0,561.683,562.7762,561.5846,562.5596,14486.0
2024-10-16 13:50:00,571.37,571.42,570.75,570.81,7164.0,562.7171,562.7664,562.1065,562.1656,7164.0
2024-10-16 13:55:00,570.81,571.46,570.76,571.17,12689.0,562.1656,562.8058,562.1164,562.5202,12689.0
2024-10-16 14:00:00,571.17,572.07,571.08,571.5,10977.0,562.5202,563.4065,562.4315,562.8452,10977.0
2024-10-16 14:05:00,571.47,571.89,571.27,571.81,10419.0,562.8156,563.2293,562.6187,563.1505,10419.0
2024-10-16 14:10:00,571.6,571.93,571.45,571.54,16414.0,562.9437,563.2687,562.7959,562.8846,16414.0
2024-10-16 14:15:00,571.59,571.89,571.39,571.88,12862.0,562.9338,563.2293,562.7368,563.2194,12862.0
2024-10-16 14:20:00,571.85,572.06,571.77,571.78,16707.0,563.1899,563.3967,563.1111,563.1209,16707.0
2024-10-16 14:25:00,571.7,571.7,571.39,571.51,16482.0,563.0421,563.0421,562.7368,562.855,16482.0
2024-10-16 14:30:00,571.51,572.14,571.51,571.86,19724.0,562.855,563.4755,562.855,563.1997,19724.0
2024-10-16 14:35:00,571.95,572.06,571.54,571.54,13318.0,563.2884,563.3967,562.8846,562.8846,13318.0
2024-10-16 14:40:00,571.54,571.68,571.3,571.3,16416.0,562.8846,563.0224,562.6482,562.6482,16416.0
2024-10-16 14:45:00,571.25,571.7,571.24,571.57,18045.0,562.599,563.0421,562.5891,562.9141,18045.0
2024-10-16 14:50:00,571.62,574.13,571.62,573.63,72627.0,562.9634,565.4353,562.9634,564.9429,72627.0
2024-10-16 14:55:00,573.63,573.98,573.35,573.85,15951.0,564.9429,565.2876,564.6672,565.1596,15951.0
2024-10-16 15:00:00,573.99,574.09,573.04,573.06,26980.0,565.2975,565.396,564.3619,564.3815,26980.0
2024-10-16 15:05:00,573.03,573.84,573.03,573.68,20980.0,564.352,565.1497,564.352,564.9922,20980.0
2024-10-16 15:10:00,573.82,573.82,572.58,572.58,19067.0,565.13,565.13,563.9088,563.9088,19067.0
2024-10-16 15:15:00,572.71,573.83,572.61,573.58,14101.0,564.0369,565.1399,563.9384,564.8937,14101.0
2024-10-16 15:20:00,573.68,573.75,573.16,573.16,13192.0,564.9922,565.0611,564.48,564.48,13192.0
2024-10-16 15:25:00,573.16,573.32,572.69,572.81,26251.0,564.48,564.6376,564.0172,564.1353,26251.0
2024-10-16 15:30:00,573.04,574.22,572.74,574.18,20468.0,564.3619,565.524,564.0664,565.4846,20468.0
2024-10-16 15:35:00,574.22,575.02,573.68,574.72,32852.0,565.524,566.3119,564.9922,566.0164,32852.0
2024-10-16 15:40:00,574.74,574.86,574.06,574.09,28270.0,566.0361,566.1543,565.3664,565.396,28270.0
2024-10-16 15:45:00,574.16,574.16,572.86,573.29,28756.0,565.4649,565.4649,564.1846,564.6081,28756.0
2024-10-16 15:50:00,573.26,573.54,571.42,571.94,50651.0,564.5785,564.8543,562.7664,563.2785,50651.0
2024-10-16 15:55:00,572.07,572.09,570.98,571.21,123908.0,563.4065,563.4262,562.333,562.5596,123908.0
2024-10-17 09:30:00,560.58,565.59,558.72,563.16,211991.0,552.0905,557.0247,550.2587,554.6315,211991.0
2024-10-17 09:35:00,563.81,566.38,563.16,565.13,146010.0,555.2716,557.8027,554.6315,556.5716,146010.0
2024-10-17 09:40:00,565.13,565.62,562.78,565.0,71893.0,556.5716,557.0542,554.2572,556.4436,71893.0
2024-10-17 09:45:00,564.68,564.97,561.99,562.25,55495.0,556.1285,556.4141,553.4792,553.7353,55495.0
2024-10-17 09:50:00,562.27,563.79,560.11,560.37,49740.0,553.755,555.2519,551.6277,551.8837,49740.0
2024-10-17 09:55:00,560.02,562.5,559.62,561.96,58919.0,551.539,553.9815,551.1451,553.4496,58919.0
2024-10-17 10:00:00,562.11,563.82,561.73,563.42,32345.0,553.5974,555.2815,553.2231,554.8875,32345.0
2024-10-17 10:05:00,563.31,563.74,561.94,563.48,65573.0,554.7792,555.2027,553.43,554.9466,65573.0
2024-10-17 10:10:00,563.48,563.55,561.33,561.74,42291.0,554.9466,555.0156,552.8292,553.233,42291.0
2024-10-17 10:15:00,561.73,561.74,558.97,560.0,41735.0,553.2231,553.233,550.5049,551.5193,41735.0
2024-10-17 10:20:00,559.76,561.25,559.0,561.23,29278.0,551.283,552.7504,550.5345,552.7307,29278.0
2024-10-17 10:25:00,561.51,562.2,560.24,562.11,37800.0,553.0065,553.686,551.7557,553.5974,37800.0
2024-10-17 10:30:00,562.06,562.68,561.4,562.31,49183.0,553.5481,554.1587,552.8981,553.7943,49183.0
2024-10-17 10:35:00,562.31,563.69,562.04,563.08,37487.0,553.7943,555.1534,553.5284,554.5527,37487.0
2024-10-17 10:40:00,563.04,563.33,561.47,561.99,33215.0,554.5133,554.7989,552.9671,553.4792,33215.0
2024-10-17 10:45:00,562.2,564.17,562.06,563.47,32747.0,553.686,555.6262,553.5481,554.9368,32747.0
2024-10-17 10:50:00,563.47,564.18,563.12,563.39,34284.0,554.9368,555.636,554.5921,554.858,34284.0
2024-10-17 10:55:00,563.47,563.99,562.53,562.89,22311.0,554.9368,555.4489,554.011,554.3656,22311.0
2024-10-17 11:00:00,562.9,562.9,561.75,562.27,24178.0,554.3754,554.3754,553.2428,553.755,24178.0
2024-10-17 11:05:00,562.16,564.0,562.16,563.88,38930.0,553.6466,555.4588,553.6466,555.3406,38930.0
2024-10-17 11:10:00,563.89,564.07,561.31,562.08,29555.0,555.3504,555.5277,552.8095,553.5678,29555.0
2024-10-17 11:15:00,561.89,562.81,561.79,562.76,21701.0,553.3807,554.2868,553.2822,554.2375,21701.0
2024-10-17 11:20:00,562.86,563.36,562.42,563.36,15380.0,554.336,554.8284,553.9027,554.8284,15380.0
2024-10-17 11:25:00,563.44,564.0,563.43,563.64,20903.0,554.9072,555.4588,554.8974,555.1042,20903.0
2024-10-17 11:30:00,563.72,564.1,563.2,563.58,38466.0,555.183,555.5572,554.6709,555.0451,38466.0
2024-10-17 11:35:00,563.62,565.0,563.42,563.8,36110.0,555.0845,556.4436,554.8875,555.2618,36110.0
2024-10-17 11:40:00,563.79,564.13,563.22,563.71,16631.0,555.2519,555.5868,554.6906,555.1731,16631.0
2024-10-17 11:45:00,563.63,564.11,563.24,563.55,21338.0,555.0944,555.5671,554.7103,555.0156,21338.0
2024-10-17 11:50:00,563.46,564.52,563.13,563.99,16995.0,554.9269,555.9709,554.6019,555.4489,16995.0
2024-10-17 11:55:00,563.91,564.69,563.78,564.0,20277.0,555.3701,556.1383,555.2421,555.4588,20277.0
2024-10-17 12:00:00,563.79,564.07,563.5,563.91,10887.0,555.2519,555.5277,554.9663,555.3701,10887.0
2024-10-17 12:05:00,563.94,564.05,562.81,562.91,18774.0,555.3997,555.508,554.2868,554.3853,18774.0
2024-10-17 12:10:00,562.99,563.26,561.71,562.42,18931.0,554.4641,554.73,553.2034,553.9027,18931.0
2024-10-17 12:15:00,562.36,562.92,562.21,562.4,17525.0,553.8436,554.3951,553.6959,553.883,17525.0
2024-10-17 12:20:00,562.4,562.49,561.65,562.26,12639.0,553.883,553.9716,553.1443,553.7451,12639.0
2024-10-17 12:25:00,562.24,562.64,562.12,562.38,9477.0,553.7254,554.1194,553.6072,553.8633,9477.0
2024-10-17 12:30:00,562.55,562.98,561.87,562.15,14478.0,554.0307,554.4542,553.361,553.6368,14478.0
2024-10-17 12:35:00,562.25,563.46,562.15,563.08,11426.0,553.7353,554.9269,553.6368,554.5527,11426.0
2024-10-17 12:40:00,563.11,563.4,562.66,563.24,13361.0,554.5822,554.8678,554.139,554.7103,13361.0
2024-10-17 12:45:00,563.26,563.37,562.68,562.77,11871.0,554.73,554.8383,554.1587,554.2474,11871.0
2024-10-17 12:50:00,562.88,563.34,562.72,563.16,11191.0,554.3557,554.8087,554.1981,554.6315,11191.0
2024-10-17 12:55:00,563.2,564.0,563.19,563.79,8585.0,554.6709,555.4588,554.661,555.2519,8585.0
2024-10-17 13:00:00,563.79,564.07,563.63,564.0,16805.0,555.2519,555.5277,555.0944,555.4588,16805.0
2024-10-17 13:05:00,564.0,564.56,563.88,564.09,42095.0,555.4588,556.0103,555.3406,555.5474,42095.0
2024-10-17 13:10:00,564.12,566.39,564.0,565.46,24662.0,555.5769,557.8126,555.4588,556.8966,24662.0
2024-10-17 13:15:00,565.46,566.17,565.26,565.85,17084.0,556.8966,557.5959,556.6997,557.2807,17084.0
2024-10-17 13:20:00,566.0,567.5,565.74,566.17,284662.0,557.4285,558.9058,557.1724,557.5959,284662.0
2024-10-17 13:25:00,566.08,566.56,565.8,566.5,22712.0,557.5073,557.98,557.2315,557.9209,22712.0
2024-10-17 13:30:00,566.46,566.64,566.14,566.29,7151.0,557.8815,558.0588,557.5663,557.7141,7151.0
2024-10-17 13:35:00,566.5,567.52,566.2,567.37,16089.0,557.9209,558.9254,557.6254,558.7777,16089.0
2024-10-17 13:40:00,567.36,567.66,566.61,566.75,7092.0,558.7679,559.0633,558.0292,558.1671,7092.0
2024-10-17 13:45:00,566.77,567.49,566.7,567.43,11636.0,558.1868,558.8959,558.1179,558.8368,11636.0
2024-10-17 13:50:00,567.32,567.92,567.02,567.92,9092.0,558.7285,559.3194,558.433,559.3194,9092.0
2024-10-17 13:55:00,567.9,568.56,567.76,568.35,15894.0,559.2997,559.9497,559.1618,559.7429,15894.0
2024-10-17 14:00:00,568.49,568.56,567.25,567.37,10468.0,559.8808,559.9497,558.6595,558.7777,10468.0
2024-10-17 14:05:00,567.07,567.57,566.87,567.31,14963.0,558.4823,558.9747,558.2853,558.7186,14963.0
2024-10-17 14:10:00,567.19,567.68,566.28,567.68,20688.0,558.6004,559.083,557.7042,559.083,20688.0
2024-10-17 14:15:00,567.59,568.21,567.5,568.16,12157.0,558.9944,559.605,558.9058,559.5558,12157.0
2024-10-17 14:20:00,568.0,568.33,567.46,567.46,10414.0,559.3982,559.7232,558.8664,558.8664,10414.0
2024-10-17 14:25:00,567.46,568.06,567.32,567.86,12839.0,558.8664,559.4573,558.7285,559.2603,12839.0
2024-10-17 14:30:00,567.98,568.59,567.83,568.49,10388.0,559.3785,559.9792,559.2308,559.8808,10388.0
2024-10-17 14:35:00,568.67,569.21,568.28,568.76,13998.0,560.058,560.5899,559.6739,560.1467,13998.0
2024-10-17 14:40:00,568.74,569.11,568.21,568.73,27199.0,560.127,560.4914,559.605,560.1171,27199.0
2024-10-17 14:45:00,568.71,568.71,568.04,568.26,7889.0,560.0974,560.0974,559.4376,559.6542,7889.0
2024-10-17 14:50:00,568.17,568.2,567.5,567.5,13047.0,559.5656,559.5951,558.9058,558.9058,13047.0
2024-10-17 14:55:00,567.78,568.34,567.43,567.75,24722.0,559.1815,559.733,558.8368,559.152,24722.0
2024-10-17 15:00:00,567.71,568.34,567.68,567.94,50233.0,559.1126,559.733,559.083,559.3391,50233.0
2024-10-17 15:05:00,568.06,569.3,567.93,569.3,14760.0,559.4573,560.6785,559.3292,560.6785,14760.0
2024-10-17 15:10:00,569.15,569.3,568.51,568.56,16280.0,560.5308,560.6785,559.9005,559.9497,16280.0
2024-10-17 15:15:00,568.69,568.92,567.29,567.59,14480.0,560.0777,560.3042,558.6989,558.9944,14480.0
2024-10-17 15:20:00,567.55,568.77,567.55,568.57,25198.0,558.955,560.1565,558.955,559.9595,25198.0
2024-10-17 15:25:00,568.43,568.8,567.96,568.67,22063.0,559.8217,560.1861,559.3588,560.058,22063.0
2024-10-17 15:30:00,568.66,569.47,567.89,569.27,35345.0,560.0482,560.8459,559.2898,560.6489,35345.0
2024-10-17 15:35:00,569.27,569.39,568.49,568.62,34969.0,560.6489,560.7671,559.8808,560.0088,34969.0
2024-10-17 15:40:00,568.53,569.2,568.2,568.38,41665.0,559.9202,560.58,559.5951,559.7724,41665.0
2024-10-17 15:45:00,568.38,569.15,568.31,568.4,18836.0,559.7724,560.5308,559.7035,559.7921,18836.0
2024-10-17 15:50:00,568.38,568.67,567.71,567.97,43224.0,559.7724,560.058,559.1126,559.3686,43224.0
2024-10-17 15:55:00,567.89,568.07,565.95,566.1,215765.0,559.2898,559.4671,557.3792,557.527,215765.0
2024-10-18 09:30:00,566.85,569.65,566.13,567.38,298911.0,558.2656,561.0232,557.5565,558.7876,298911.0
2024-10-18 09:35:00,567.37,567.94,566.27,567.04,25834.0,558.7777,559.3391,557.6944,558.4527,25834.0
2024-10-18 09:40:00,567.35,567.96,565.8,567.63,27153.0,558.758,559.3588,557.2315,559.0338,27153.0
2024-10-18 09:45:00,567.67,567.67,566.46,566.6,20469.0,559.0732,559.0732,557.8815,558.0194,20469.0
2024-10-18 09:50:00,566.63,566.63,565.39,565.68,22069.0,558.0489,558.0489,556.8277,557.1133,22069.0
2024-10-18 09:55:00,565.83,568.31,565.78,567.34,26739.0,557.261,559.7035,557.2118,558.7482,26739.0
2024-10-18 10:00:00,567.34,568.68,566.49,568.67,17308.0,558.7482,560.0679,557.911,560.058,17308.0
2024-10-18 10:05:00,568.67,568.98,567.77,568.39,29288.0,560.058,560.3633,559.1717,559.7823,29288.0
2024-10-18 10:10:00,568.2,568.8,567.19,567.2,20312.0,559.5951,560.1861,558.6004,558.6103,20312.0
2024-10-18 10:15:00,567.19,567.75,566.52,567.02,17008.0,558.6004,559.152,557.9406,558.433,17008.0
2024-10-18 10:20:00,567.27,567.85,566.6,566.95,14374.0,558.6792,559.2505,558.0194,558.3641,14374.0
2024-10-18 10:25:00,566.95,567.6,566.71,567.48,17243.0,558.3641,559.0042,558.1277,558.8861,17243.0
2024-10-18 10:30:00,567.53,567.55,566.85,567.05,8654.0,558.9353,558.955,558.2656,558.4626,8654.0
2024-10-18 10:35:00,566.95,567.1,565.89,566.66,20657.0,558.3641,558.5118,557.3201,558.0785,20657.0
2024-10-18 10:40:00,566.69,567.64,566.65,567.32,13539.0,558.108,559.0436,558.0686,558.7285,13539.0
2024-10-18 10:45:00,567.5,567.92,566.67,566.98,15950.0,558.9058,559.3194,558.0883,558.3936,15950.0
2024-10-18 10:50:00,566.82,568.05,566.67,567.82,21286.0,558.236,559.4474,558.0883,559.2209,21286.0
2024-10-18 10:55:00,567.94,568.4,567.54,568.08,12819.0,559.3391,559.7921,558.9451,559.477,12819.0
2024-10-18 11:00:00,567.9,568.39,566.77,566.77,11984.0,559.2997,559.7823,558.1868,558.1868,11984.0
2024-10-18 11:05:00,567.0,567.01,565.16,565.16,17135.0,558.4133,558.4232,556.6012,556.6012,17135.0
2024-10-18 11:10:00,565.13,565.78,565.0,565.0,24367.0,556.5716,557.2118,556.4436,556.4436,24367.0
2024-10-18 11:15:00,564.96,566.14,564.73,564.73,17489.0,556.4042,557.5663,556.1777,556.1777,17489.0
2024-10-18 11:20:00,564.78,564.78,563.83,564.49,14047.0,556.2269,556.2269,555.2913,555.9413,14047.0
2024-10-18 11:25:00,564.39,564.46,563.5,563.71,17717.0,555.8428,555.9118,554.9663,555.1731,17717.0
2024-10-18 11:30:00,563.93,564.16,563.31,563.31,17176.0,555.3898,555.6163,554.7792,554.7792,17176.0
2024-10-18 11:35:00,563.35,563.55,563.03,563.21,25273.0,554.8186,555.0156,554.5034,554.6807,25273.0
2024-10-18 11:40:00,563.21,564.1,563.2,563.86,15160.0,554.6807,555.5572,554.6709,555.3209,15160.0
2024-10-18 11:45:00,563.87,564.51,563.87,564.12,13863.0,555.3307,555.961,555.3307,555.5769,13863.0
2024-10-18 11:50:00,564.12,564.31,563.87,564.04,15743.0,555.5769,555.7641,555.3307,555.4981,15743.0
2024-10-18 11:55:00,564.0,564.05,563.58,563.73,13289.0,555.4588,555.508,555.0451,555.1928,13289.0
2024-10-18 12:00:00,563.87,564.42,563.77,564.42,17952.0,555.3307,555.8724,555.2322,555.8724,17952.0
2024-10-18 12:05:00,564.5,564.5,563.96,564.11,8721.0,555.9512,555.9512,555.4194,555.5671,8721.0
2024-10-18 12:10:00,564.11,564.25,563.47,563.64,27304.0,555.5671,555.705,554.9368,555.1042,27304.0
2024-10-18 12:15:00,563.45,564.44,563.44,564.12,10685.0,554.9171,555.8921,554.9072,555.5769,10685.0
2024-10-18 12:20:00,564.13,564.82,564.1,564.17,16209.0,555.5868,556.2663,555.5572,555.6262,16209.0
2024-10-18 12:25:00,564.38,566.23,564.19,565.95,17851.0,555.833,557.655,555.6459,557.3792,17851.0
2024-10-18 12:30:00,566.02,566.02,564.93,564.99,17456.0,557.4482,557.4482,556.3747,556.4338,17456.0
2024-10-18 12:35:00,564.92,566.2,564.91,566.13,19564.0,556.3648,557.6254,556.355,557.5565,19564.0
2024-10-18 12:40:00,566.08,566.5,566.0,566.02,8749.0,557.5073,557.9209,557.4285,557.4482,8749.0
2024-10-18 12:45:00,566.22,566.9,566.08,566.82,8971.0,557.6451,558.3148,557.5073,558.236,8971.0
2024-10-18 12:50:00,566.91,567.85,566.83,567.85,9260.0,558.3247,559.2505,558.2459,559.2505,9260.0
2024-10-18 12:55:00,567.82,567.94,567.36,567.49,8303.0,559.2209,559.3391,558.7679,558.8959,8303.0
2024-10-18 13:00:00,567.42,567.52,566.81,567.19,20936.0,558.827,558.9254,558.2262,558.6004,20936.0
2024-10-18 13:05:00,567.19,567.52,566.73,566.89,7828.0,558.6004,558.9254,558.1474,558.305,7828.0
2024-10-18 13:10:00,566.9,567.72,566.9,567.67,10696.0,558.3148,559.1224,558.3148,559.0732,10696.0
2024-10-18 13:15:00,567.74,568.15,567.73,568.02,9127.0,559.1421,559.5459,559.1323,559.4179,9127.0
2024-10-18 13:20:00,568.15,568.67,568.02,568.43,8380.0,559.5459,560.058,559.4179,559.8217,8380.0
2024-10-18 13:25:00,568.39,568.83,568.28,568.83,10439.0,559.7823,560.2156,559.6739,560.2156,10439.0
2024-10-18 13:30:00,568.83,569.22,568.61,569.02,10306.0,560.2156,560.5997,559.9989,560.4027,10306.0
2024-10-18 13:35:00,568.92,568.92,568.13,568.3,8968.0,560.3042,560.3042,559.5262,559.6936,8968.0
2024-10-18 13:40:00,568.31,569.1,568.25,569.08,6132.0,559.7035,560.4815,559.6444,560.4618,6132.0
2024-10-18 13:45:00,569.12,569.15,568.29,568.36,9698.0,560.5012,560.5308,559.6838,559.7527,9698.0
2024-10-18 13:50:00,568.36,568.59,568.35,568.39,5776.0,559.7527,559.9792,559.7429,559.7823,5776.0
2024-10-18 13:55:00,568.44,568.64,568.38,568.48,5963.0,559.8315,560.0285,559.7724,559.8709,5963.0
2024-10-18 14:00:00,568.56,568.89,567.98,568.69,9447.0,559.9497,560.2747,559.3785,560.0777,9447.0
2024-10-18 14:05:00,568.86,569.1,568.73,569.1,5048.0,560.2452,560.4815,560.1171,560.4815,5048.0
2024-10-18 14:10:00,569.16,569.7,568.79,569.7,11522.0,560.5406,561.0724,560.1762,561.0724,11522.0
2024-10-18 14:15:00,569.69,569.98,569.59,569.89,8458.0,561.0626,561.3482,560.9641,561.2596,8458.0
2024-10-18 14:20:00,569.88,570.0,568.89,569.0,9369.0,561.2497,561.3679,560.2747,560.383,9369.0
2024-10-18 14:25:00,569.07,569.15,568.79,569.15,10281.0,560.452,560.5308,560.1762,560.5308,10281.0
2024-10-18 14:30:00,569.15,569.2,568.79,568.93,14775.0,560.5308,560.58,560.1762,560.3141,14775.0
2024-10-18 14:35:00,568.94,569.0,568.7,568.9,6590.0,560.3239,560.383,560.0876,560.2845,6590.0
2024-10-18 14:40:00,569.0,569.88,568.95,569.88,12415.0,560.383,561.2497,560.3338,561.2497,12415.0
2024-10-18 14:45:00,569.88,570.45,569.77,570.45,13609.0,561.2497,561.8111,561.1414,561.8111,13609.0
2024-10-18 14:50:00,570.5,570.95,570.32,570.68,16833.0,561.8603,562.3035,561.683,562.0376,16833.0
2024-10-18 14:55:00,570.62,570.62,569.88,570.21,9335.0,561.9785,561.9785,561.2497,561.5747,9335.0
2024-10-18 15:00:00,570.1,570.86,569.1,570.85,10942.0,561.4664,562.2149,560.4815,562.205,10942.0
2024-10-18 15:05:00,570.64,570.75,569.92,570.36,8596.0,561.9982,562.1065,561.2891,561.7224,8596.0
2024-10-18 15:10:00,570.28,570.28,569.81,569.89,7592.0,561.6437,561.6437,561.1808,561.2596,7592.0
2024-10-18 15:15:00,569.89,569.89,568.86,569.13,13478.0,561.2596,561.2596,560.2452,560.5111,13478.0
2024-10-18 15:20:00,569.01,569.51,568.94,569.03,10021.0,560.3929,560.8853,560.3239,560.4126,10021.0
2024-10-18 15:25:00,569.12,569.37,568.5,568.68,9172.0,560.5012,560.7474,559.8906,560.0679,9172.0
2024-10-18 15:30:00,568.65,569.08,568.65,568.89,12337.0,560.0383,560.4618,560.0383,560.2747,12337.0
2024-10-18 15:35:00,568.77,569.78,568.62,569.04,18222.0,560.1565,561.1512,560.0088,560.4224,18222.0
2024-10-18 15:40:00,569.04,569.14,568.5,568.55,20650.0,560.4224,560.5209,559.8906,559.9398,20650.0
2024-10-18 15:45:00,568.49,569.26,568.48,569.26,9093.0,559.8808,560.6391,559.8709,560.6391,9093.0
2024-10-18 15:50:00,569.24,569.55,569.09,569.5,15299.0,560.6194,560.9247,560.4717,560.8755,15299.0
2024-10-18 15:55:00,569.5,570.33,569.08,569.42,66012.0,560.8755,561.6929,560.4618,560.7967,66012.0
2024-10-21 09:30:00,569.64,572.71,568.7,572.08,76005.0,561.0133,564.0369,560.0876,563.4164,76005.0
2024-10-21 09:35:00,571.88,572.04,570.07,570.7,42748.0,563.2194,563.377,561.4368,562.0573,42748.0
2024-10-21 09:40:00,570.7,571.34,570.07,570.96,25142.0,562.0573,562.6876,561.4368,562.3134,25142.0
2024-10-21 09:45:00,570.94,575.34,570.74,573.53,57823.0,562.2937,566.627,562.0967,564.8444,57823.0
2024-10-21 09:50:00,573.45,575.64,573.45,574.28,43640.0,564.7656,566.9225,564.7656,565.5831,43640.0
2024-10-21 09:55:00,574.52,574.82,573.21,573.49,17912.0,565.8194,566.1149,564.5293,564.805,17912.0
2024-10-21 10:00:00,573.54,575.66,573.54,575.39,21690.0,564.8543,566.9422,564.8543,566.6763,21690.0
2024-10-21 10:05:00,575.53,575.65,574.76,575.31,27246.0,566.8141,566.9323,566.0558,566.5975,27246.0
2024-10-21 10:10:00,575.15,576.83,574.96,576.83,20286.0,566.4399,568.0945,566.2528,568.0945,20286.0
2024-10-21 10:15:00,576.66,577.34,575.66,575.66,28279.0,567.927,568.5967,566.9422,566.9422,28279.0
2024-10-21 10:20:00,575.6,576.83,575.46,576.0,26345.0,566.8831,568.0945,566.7452,567.277,26345.0
2024-10-21 10:25:00,575.92,576.12,574.86,575.07,13325.0,567.1982,567.3952,566.1543,566.3611,13325.0
2024-10-21 10:30:00,575.07,575.28,573.59,573.96,26300.0,566.3611,566.5679,564.9035,565.2679,26300.0
2024-10-21 10:35:00,574.03,576.53,573.93,576.52,14141.0,565.3369,567.799,565.2384,567.7892,14141.0
2024-10-21 10:40:00,576.32,577.07,576.14,576.14,28564.0,567.5922,568.3308,567.4149,567.4149,28564.0
2024-10-21 10:45:00,576.28,576.34,575.27,575.6,19451.0,567.5528,567.6119,566.5581,566.8831,19451.0
2024-10-21 10:50:00,575.64,576.19,575.4,576.18,8658.0,566.9225,567.4641,566.6861,567.4543,8658.0
2024-10-21 10:55:00,576.08,576.14,575.19,575.86,21950.0,567.3558,567.4149,566.4793,567.1391,21950.0
2024-10-21 11:00:00,575.73,576.61,575.07,575.67,18663.0,567.0111,567.8778,566.3611,566.952,18663.0
2024-10-21 11:05:00,575.69,579.28,575.11,577.76,55448.0,566.9717,570.5074,566.4005,569.0104,55448.0
2024-10-21 11:10:00,577.66,578.02,576.87,576.89,18320.0,568.9119,569.2664,568.1339,568.1535,18320.0
2024-10-21 11:15:00,577.04,577.59,576.45,577.24,12179.0,568.3013,568.8429,567.7202,568.4982,12179.0
2024-10-21 11:20:00,577.07,577.24,576.27,576.71,14398.0,568.3308,568.4982,567.5429,567.9763,14398.0
2024-10-21 11:25:00,576.51,576.97,575.06,575.44,16303.0,567.7793,568.2323,566.3513,566.7255,16303.0
2024-10-21 11:30:00,575.27,575.9,575.06,575.65,11340.0,566.5581,567.1785,566.3513,566.9323,11340.0
2024-10-21 11:35:00,575.53,576.76,575.38,576.64,12502.0,566.8141,568.0255,566.6664,567.9073,12502.0
2024-10-21 11:40:00,576.71,577.35,576.71,577.32,12100.0,567.9763,568.6066,567.9763,568.577,12100.0
2024-10-21 11:45:00,577.24,577.93,577.12,577.35,18313.0,568.4982,569.1778,568.3801,568.6066,18313.0
2024-10-21 11:50:00,577.46,577.53,576.93,577.01,7868.0,568.7149,568.7839,568.1929,568.2717,7868.0
2024-10-21 11:55:00,577.16,577.22,575.94,576.37,11417.0,568.4195,568.4786,567.2179,567.6414,11417.0
2024-10-21 12:00:00,576.14,576.57,575.8,576.07,8214.0,567.4149,567.8384,567.0801,567.346,8214.0
2024-10-21 12:05:00,576.08,576.08,575.64,576.04,8419.0,567.3558,567.3558,566.9225,567.3164,8419.0
2024-10-21 12:10:00,575.96,576.13,574.71,575.1,18271.0,567.2376,567.4051,566.0066,566.3907,18271.0
2024-10-21 12:15:00,575.05,575.09,574.18,574.84,10041.0,566.3414,566.3808,565.4846,566.1346,10041.0
2024-10-21 12:20:00,574.9,574.93,574.31,574.75,6416.0,566.1937,566.2232,565.6126,566.046,6416.0
2024-10-21 12:25:00,574.67,575.49,574.67,574.93,13439.0,565.9672,566.7747,565.9672,566.2232,13439.0
2024-10-21 12:30:00,574.77,575.44,574.75,575.2,12239.0,566.0657,566.7255,566.046,566.4891,12239.0
2024-10-21 12:35:00,575.37,575.85,575.2,575.85,8530.0,566.6566,567.1293,566.4891,567.1293,8530.0
2024-10-21 12:40:00,575.77,576.12,575.27,575.51,12896.0,567.0505,567.3952,566.5581,566.7944,12896.0
2024-10-21 12:45:00,575.38,575.55,574.19,574.23,14243.0,566.6664,566.8338,565.4944,565.5338,14243.0
2024-10-21 12:50:00,574.28,575.17,574.18,575.17,10758.0,565.5831,566.4596,565.4846,566.4596,10758.0
2024-10-21 12:55:00,575.18,575.25,574.86,574.96,8136.0,566.4694,566.5384,566.1543,566.2528,8136.0
2024-10-21 13:00:00,575.07,575.07,574.41,574.65,6704.0,566.3611,566.3611,565.7111,565.9475,6704.0
2024-10-21 13:05:00,574.65,574.92,574.42,574.61,8010.0,565.9475,566.2134,565.721,565.9081,8010.0
2024-10-21 13:10:00,574.59,574.73,574.17,574.3,8046.0,565.8884,566.0263,565.4747,565.6028,8046.0
2024-10-21 13:15:00,574.17,574.2,573.09,574.2,9599.0,565.4747,565.5043,564.4111,565.5043,9599.0
2024-10-21 13:20:00,574.11,574.66,574.09,574.65,5272.0,565.4156,565.9573,565.396,565.9475,5272.0
2024-10-21 13:25:00,574.81,575.24,574.38,574.38,17805.0,566.105,566.5285,565.6816,565.6816,17805.0
2024-10-21 13:30:00,574.42,574.75,574.2,574.65,5549.0,565.721,566.046,565.5043,565.9475,5549.0
2024-10-21 13:35:00,574.7,574.78,574.04,574.17,12822.0,565.9967,566.0755,565.3467,565.4747,12822.0
2024-10-21 13:40:00,574.22,574.23,573.56,573.9,6314.0,565.524,565.5338,564.874,565.2088,6314.0
2024-10-21 13:45:00,573.73,574.0,573.58,573.59,9104.0,565.0414,565.3073,564.8937,564.9035,9104.0
2024-10-21 13:50:00,573.79,573.95,573.28,573.28,12190.0,565.1005,565.2581,564.5982,564.5982,12190.0
2024-10-21 13:55:00,573.36,573.4,572.56,573.24,8050.0,564.677,564.7164,563.8891,564.5588,8050.0
2024-10-21 14:00:00,573.24,574.2,573.2,574.15,7295.0,564.5588,565.5043,564.5194,565.455,7295.0
2024-10-21 14:05:00,574.07,574.4,573.95,574.33,12847.0,565.3763,565.7013,565.2581,565.6323,12847.0
2024-10-21 14:10:00,574.39,574.4,573.43,573.76,6603.0,565.6914,565.7013,564.7459,565.0709,6603.0
2024-10-21 14:15:00,573.51,574.06,573.51,573.9,4706.0,564.8247,565.3664,564.8247,565.2088,4706.0
2024-10-21 14:20:00,574.06,574.13,573.69,573.88,8661.0,565.3664,565.4353,565.002,565.1891,8661.0
2024-10-21 14:25:00,573.76,573.79,573.1,573.27,6914.0,565.0709,565.1005,564.4209,564.5884,6914.0
2024-10-21 14:30:00,573.38,573.57,573.08,573.42,9168.0,564.6967,564.8838,564.4012,564.7361,9168.0
2024-10-21 14:35:00,573.42,573.43,573.05,573.35,5403.0,564.7361,564.7459,564.3717,564.6672,5403.0
2024-10-21 14:40:00,573.38,573.47,572.28,572.28,12161.0,564.6967,564.7853,563.6134,563.6134,12161.0
2024-10-21 14:45:00,572.37,572.65,572.31,572.42,9737.0,563.702,563.9778,563.6429,563.7512,9737.0
2024-10-21 14:50:00,572.42,572.74,572.28,572.33,7788.0,563.7512,564.0664,563.6134,563.6626,7788.0
2024-10-21 14:55:00,572.3,572.62,572.28,572.57,9888.0,563.6331,563.9482,563.6134,563.899,9888.0
2024-10-21 15:00:00,572.63,572.65,572.37,572.43,7389.0,563.9581,563.9778,563.702,563.7611,7389.0
2024-10-21 15:05:00,572.5,572.8,572.41,572.45,14472.0,563.83,564.1255,563.7414,563.7808,14472.0
2024-10-21 15:10:00,572.45,573.07,572.24,572.24,23917.0,563.7808,564.3914,563.574,563.574,23917.0
2024-10-21 15:15:00,572.35,572.82,572.18,572.68,11946.0,563.6823,564.1452,563.5149,564.0073,11946.0
2024-10-21 15:20:00,572.65,572.72,572.14,572.29,9205.0,563.9778,564.0467,563.4755,563.6232,9205.0
2024-10-21 15:25:00,572.27,572.77,572.26,572.33,6861.0,563.6035,564.0959,563.5937,563.6626,6861.0
2024-10-21 15:30:00,572.16,572.18,571.3,571.7,28433.0,563.4952,563.5149,562.6482,563.0421,28433.0
2024-10-21 15:35:00,571.5,571.98,570.8,571.08,20030.0,562.8452,563.3179,562.1558,562.4315,20030.0
2024-10-21 15:40:00,570.9,571.39,570.86,571.1,7943.0,562.2543,562.7368,562.2149,562.4512,7943.0
2024-10-21 15:45:00,571.1,571.4,570.99,571.29,7570.0,562.4512,562.7467,562.3429,562.6384,7570.0
2024-10-21 15:50:00,571.08,571.12,570.01,570.49,24122.0,562.4315,562.4709,561.3777,561.8505,24122.0
2024-10-21 15:55:00,570.63,571.62,570.46,571.48,93542.0,561.9883,562.9634,561.8209,562.8255,93542.0
2024-10-22 09:30:00,567.85,572.16,565.49,571.69,86831.0,559.2505,563.4952,556.9262,563.0323,86831.0
2024-10-22 09:35:00,571.5,571.5,569.59,569.7,15201.0,562.8452,562.8452,560.9641,561.0724,15201.0
2024-10-22 09:40:00,569.77,570.95,568.54,569.46,16965.0,561.1414,562.3035,559.93,560.8361,16965.0
2024-10-22 09:45:00,569.27,569.73,568.84,569.36,16214.0,560.6489,561.102,560.2255,560.7376,16214.0
2024-10-22 09:50:00,569.16,569.26,568.3,568.88,13015.0,560.5406,560.6391,559.6936,560.2649,13015.0
2024-10-22 09:55:00,568.74,569.09,568.2,568.95,15435.0,560.127,560.4717,559.5951,560.3338,15435.0
2024-10-22 10:00:00,568.94,569.02,566.35,566.35,19120.0,560.3239,560.4027,557.7732,557.7732,19120.0
2024-10-22 10:05:00,566.26,567.22,566.2,567.22,24824.0,557.6845,558.63,557.6254,558.63,24824.0
2024-10-22 10:10:00,567.22,567.57,566.64,567.1,9426.0,558.63,558.9747,558.0588,558.5118,9426.0
2024-10-22 10:15:00,567.11,567.11,566.4,567.0,20188.0,558.5217,558.5217,557.8224,558.4133,20188.0
2024-10-22 10:20:00,566.81,567.17,566.43,566.92,7891.0,558.2262,558.5807,557.852,558.3345,7891.0
2024-10-22 10:25:00,566.92,567.2,566.61,566.94,15266.0,558.3345,558.6103,558.0292,558.3542,15266.0
2024-10-22 10:30:00,566.9,567.02,566.3,566.84,10824.0,558.3148,558.433,557.7239,558.2557,10824.0
2024-10-22 10:35:00,566.9,567.05,566.39,566.79,14457.0,558.3148,558.4626,557.8126,558.2065,14457.0
2024-10-22 10:40:00,566.96,568.68,566.96,568.41,11392.0,558.3739,560.0679,558.3739,559.802,11392.0
2024-10-22 10:45:00,568.54,570.29,568.41,570.19,11149.0,559.93,561.6535,559.802,561.555,11149.0
2024-10-22 10:50:00,570.24,570.25,569.5,569.77,20172.0,561.6043,561.6141,560.8755,561.1414,20172.0
2024-10-22 10:55:00,569.61,569.99,569.08,569.08,5011.0,560.9838,561.358,560.4618,560.4618,5011.0
2024-10-22 11:00:00,569.39,569.39,568.59,568.62,9221.0,560.7671,560.7671,559.9792,560.0088,9221.0
2024-10-22 11:05:00,568.85,569.52,568.74,569.51,12668.0,560.2353,560.8952,560.127,560.8853,12668.0
2024-10-22 11:10:00,569.7,570.83,569.49,570.59,15884.0,561.0724,562.1853,560.8656,561.949,15884.0
2024-10-22 11:15:00,570.69,570.69,570.21,570.43,9946.0,562.0474,562.0474,561.5747,561.7914,9946.0
2024-10-22 11:20:00,570.21,570.51,569.23,569.47,18306.0,561.5747,561.8702,560.6096,560.8459,18306.0
2024-10-22 11:25:00,569.49,570.31,569.27,569.95,14301.0,560.8656,561.6732,560.6489,561.3186,14301.0
2024-10-22 11:30:00,569.86,569.93,569.33,569.67,13345.0,561.23,561.299,560.708,561.0429,13345.0
2024-10-22 11:35:00,569.73,569.92,569.44,569.74,6058.0,561.102,561.2891,560.8164,561.1118,6058.0
2024-10-22 11:40:00,569.6,570.43,569.6,570.25,7561.0,560.9739,561.7914,560.9739,561.6141,7561.0
2024-10-22 11:45:00,570.16,570.39,569.65,569.65,12152.0,561.5255,561.752,561.0232,561.0232,12152.0
2024-10-22 11:50:00,569.82,570.02,569.71,569.99,5356.0,561.1906,561.3876,561.0823,561.358,5356.0
2024-10-22 11:55:00,569.83,570.02,569.76,569.89,4025.0,561.2005,561.3876,561.1315,561.2596,4025.0
2024-10-22 12:00:00,569.89,569.9,569.43,569.53,10655.0,561.2596,561.2694,560.8065,560.905,10655.0
2024-10-22 12:05:00,569.57,570.1,569.43,570.1,12826.0,560.9444,561.4664,560.8065,561.4664,12826.0
2024-10-22 12:10:00,569.99,570.53,569.81,570.24,7560.0,561.358,561.8899,561.1808,561.6043,7560.0
2024-10-22 12:15:00,570.37,570.52,570.22,570.3,5297.0,561.7323,561.88,561.5846,561.6633,5297.0
2024-10-22 12:20:00,570.26,570.31,569.81,569.81,13474.0,561.624,561.6732,561.1808,561.1808,13474.0
2024-10-22 12:25:00,569.95,570.25,569.8,569.87,9284.0,561.3186,561.6141,561.1709,561.2399,9284.0
2024-10-22 12:30:00,569.86,570.21,569.81,570.21,6069.0,561.23,561.5747,561.1808,561.5747,6069.0
2024-10-22 12:35:00,570.12,570.18,569.74,569.9,13876.0,561.4861,561.5452,561.1118,561.2694,13876.0
2024-10-22 12:40:00,569.88,569.98,569.74,569.74,6295.0,561.2497,561.3482,561.1118,561.1118,6295.0
2024-10-22 12:45:00,569.74,569.74,569.12,569.49,11348.0,561.1118,561.1118,560.5012,560.8656,11348.0
2024-10-22 12:50:00,569.42,569.54,569.12,569.15,5428.0,560.7967,560.9149,560.5012,560.5308,5428.0
2024-10-22 12:55:00,569.15,569.4,569.15,569.38,1888.0,560.5308,560.777,560.5308,560.7573,1888.0
2024-10-22 13:00:00,569.39,569.6,569.28,569.39,6468.0,560.7671,560.9739,560.6588,560.7671,6468.0
2024-10-22 13:05:00,569.52,569.96,569.52,569.89,4468.0,560.8952,561.3285,560.8952,561.2596,4468.0
2024-10-22 13:10:00,570.01,570.33,569.93,570.22,5420.0,561.3777,561.6929,561.299,561.5846,5420.0
2024-10-22 13:15:00,570.23,570.23,569.57,569.75,13239.0,561.5944,561.5944,560.9444,561.1217,13239.0
2024-10-22 13:20:00,569.88,570.14,569.67,570.14,2796.0,561.2497,561.5058,561.0429,561.5058,2796.0
2024-10-22 13:25:00,570.24,571.27,570.24,571.27,8234.0,561.6043,562.6187,561.6043,562.6187,8234.0
2024-10-22 13:30:00,571.11,571.76,570.71,570.81,22747.0,562.4611,563.1012,562.0671,562.1656,22747.0
2024-10-22 13:35:00,570.86,571.03,570.72,571.03,6342.0,562.2149,562.3823,562.077,562.3823,6342.0
2024-10-22 13:40:00,571.05,572.1,571.04,571.81,23330.0,562.402,563.4361,562.3921,563.1505,23330.0
2024-10-22 13:45:00,571.97,572.52,571.96,572.39,4114.0,563.3081,563.8497,563.2982,563.7217,4114.0
2024-10-22 13:50:00,572.48,572.57,572.15,572.39,12354.0,563.8103,563.899,563.4853,563.7217,12354.0
2024-10-22 13:55:00,572.27,572.63,572.15,572.63,6654.0,563.6035,563.9581,563.4853,563.9581,6654.0
2024-10-22 14:00:00,572.5,573.04,572.35,572.93,6613.0,563.83,564.3619,563.6823,564.2535,6613.0
2024-10-22 14:05:00,572.65,572.82,572.59,572.68,6903.0,563.9778,564.1452,563.9187,564.0073,6903.0
2024-10-22 14:10:00,572.6,572.82,572.29,572.29,7016.0,563.9285,564.1452,563.6232,563.6232,7016.0
2024-10-22 14:15:00,572.38,572.6,572.29,572.48,4306.0,563.7118,563.9285,563.6232,563.8103,4306.0
2024-10-22 14:20:00,572.53,572.53,572.09,572.16,11676.0,563.8596,563.8596,563.4262,563.4952,11676.0
2024-10-22 14:25:00,572.01,572.14,571.83,571.83,8635.0,563.3475,563.4755,563.1702,563.1702,8635.0
2024-10-22 14:30:00,571.72,571.94,571.72,571.81,5064.0,563.0618,563.2785,563.0618,563.1505,5064.0
2024-10-22 14:35:00,571.75,571.75,571.2,571.24,14007.0,563.0914,563.0914,562.5497,562.5891,14007.0
2024-10-22 14:40:00,571.24,571.69,570.96,571.69,10665.0,562.5891,563.0323,562.3134,563.0323,10665.0
2024-10-22 14:45:00,571.71,571.93,571.58,571.84,4320.0,563.052,563.2687,562.924,563.18,4320.0
2024-10-22 14:50:00,571.71,571.92,571.7,571.87,5595.0,563.052,563.2588,563.0421,563.2096,5595.0
2024-10-22 14:55:00,571.89,572.05,571.77,571.97,5179.0,563.2293,563.3868,563.1111,563.3081,5179.0
2024-10-22 15:00:00,571.88,571.97,571.77,571.85,5063.0,563.2194,563.3081,563.1111,563.1899,5063.0
2024-10-22 15:05:00,571.85,572.01,571.75,572.01,12932.0,563.1899,563.3475,563.0914,563.3475,12932.0
2024-10-22 15:10:00,571.92,571.95,571.1,571.1,12994.0,563.2588,563.2884,562.4512,562.4512,12994.0
2024-10-22 15:15:00,571.13,571.22,570.69,571.22,6497.0,562.4808,562.5694,562.0474,562.5694,6497.0
2024-10-22 15:20:00,571.13,571.13,570.62,570.77,6215.0,562.4808,562.4808,561.9785,562.1262,6215.0
2024-10-22 15:25:00,570.85,571.33,570.63,570.69,6517.0,562.205,562.6777,561.9883,562.0474,6517.0
2024-10-22 15:30:00,570.69,571.13,570.58,571.09,9528.0,562.0474,562.4808,561.9391,562.4414,9528.0
2024-10-22 15:35:00,571.25,571.53,571.19,571.35,7475.0,562.599,562.8747,562.5399,562.6974,7475.0
2024-10-22 15:40:00,571.23,571.33,570.86,571.05,8976.0,562.5793,562.6777,562.2149,562.402,8976.0
2024-10-22 15:45:00,570.94,571.65,570.78,571.55,14667.0,562.2937,562.9929,562.1361,562.8944,14667.0
2024-10-22 15:50:00,571.24,571.72,571.18,571.3,10482.0,562.5891,563.0618,562.53,562.6482,10482.0
2024-10-22 15:55:00,571.08,571.13,569.83,569.95,102333.0,562.4315,562.4808,561.2005,561.3186,102333.0
2024-10-23 09:30:00,572.13,574.14,571.56,573.35,68591.0,563.4656,565.4452,562.9043,564.6672,68591.0
2024-10-23 09:35:00,573.06,573.44,570.56,570.61,49535.0,564.3815,564.7558,561.9194,561.9687,49535.0
2024-10-23 09:40:00,570.61,571.15,569.96,570.7,20498.0,561.9687,562.5005,561.3285,562.0573,20498.0
2024-10-23 09:45:00,570.57,570.59,569.06,569.72,14212.0,561.9293,561.949,560.4421,561.0921,14212.0
2024-10-23 09:50:00,569.48,570.51,569.48,569.85,15837.0,560.8558,561.8702,560.8558,561.2202,15837.0
2024-10-23 09:55:00,569.89,570.21,569.55,570.01,5811.0,561.2596,561.5747,560.9247,561.3777,5811.0
2024-10-23 10:00:00,570.39,571.23,570.19,570.77,27091.0,561.752,562.5793,561.555,562.1262,27091.0
2024-10-23 10:05:00,570.79,571.09,570.17,571.05,12307.0,562.1459,562.4414,561.5353,562.402,12307.0
2024-10-23 10:10:00,570.63,570.82,569.66,569.66,7932.0,561.9883,562.1755,561.033,561.033,7932.0
2024-10-23 10:15:00,569.64,569.81,569.0,569.43,7889.0,561.0133,561.1808,560.383,560.8065,7889.0
2024-10-23 10:20:00,569.54,569.54,568.37,568.52,7425.0,560.9149,560.9149,559.7626,559.9103,7425.0
2024-10-23 10:25:00,568.58,568.6,567.72,568.28,13205.0,559.9694,559.9891,559.1224,559.6739,13205.0
2024-10-23 10:30:00,568.5,568.77,567.57,567.57,10394.0,559.8906,560.1565,558.9747,558.9747,10394.0
2024-10-23 10:35:00,567.52,568.3,567.52,568.16,6700.0,558.9254,559.6936,558.9254,559.5558,6700.0
2024-10-23 10:40:00,567.98,568.12,567.79,568.04,3814.0,559.3785,559.5164,559.1914,559.4376,3814.0
2024-10-23 10:45:00,568.04,568.64,567.9,568.35,6417.0,559.4376,560.0285,559.2997,559.7429,6417.0
2024-10-23 10:50:00,568.35,568.54,567.51,567.51,12270.0,559.7429,559.93,558.9156,558.9156,12270.0
2024-10-23 10:55:00,567.49,568.14,567.33,567.95,4528.0,558.8959,559.5361,558.7383,559.3489,4528.0
2024-10-23 11:00:00,567.78,568.42,567.78,568.41,5649.0,559.1815,559.8118,559.1815,559.802,5649.0
2024-10-23 11:05:00,568.41,568.74,567.82,568.03,15931.0,559.802,560.127,559.2209,559.4277,15931.0
2024-10-23 11:10:00,567.92,568.43,567.35,568.37,13542.0,559.3194,559.8217,558.758,559.7626,13542.0
2024-10-23 11:15:00,568.09,568.17,566.45,567.5,13164.0,559.4868,559.5656,557.8717,558.9058,13164.0
2024-10-23 11:20:00,567.34,567.67,567.14,567.58,12935.0,558.7482,559.0732,558.5512,558.9845,12935.0
2024-10-23 11:25:00,567.72,567.74,567.16,567.17,16750.0,559.1224,559.1421,558.5709,558.5807,16750.0
2024-10-23 11:30:00,567.14,567.54,567.06,567.29,12399.0,558.5512,558.9451,558.4724,558.6989,12399.0
2024-10-23 11:35:00,567.51,567.55,567.26,567.4,7238.0,558.9156,558.955,558.6694,558.8073,7238.0
2024-10-23 11:40:00,567.45,567.65,567.26,567.56,11504.0,558.8565,559.0535,558.6694,558.9648,11504.0
2024-10-23 11:45:00,567.55,567.56,566.74,567.04,22901.0,558.955,558.9648,558.1573,558.4527,22901.0
2024-10-23 11:50:00,567.04,567.26,566.72,567.14,12483.0,558.4527,558.6694,558.1376,558.5512,12483.0
2024-10-23 11:55:00,566.99,567.26,566.6,566.61,10932.0,558.4035,558.6694,558.0194,558.0292,10932.0
2024-10-23 12:00:00,566.42,566.86,566.28,566.86,9720.0,557.8421,558.2754,557.7042,558.2754,9720.0
2024-10-23 12:05:00,566.69,567.14,566.69,567.04,9593.0,558.108,558.5512,558.108,558.4527,9593.0
2024-10-23 12:10:00,567.01,567.72,566.9,567.72,36728.0,558.4232,559.1224,558.3148,559.1224,36728.0
2024-10-23 12:15:00,568.03,568.44,568.0,568.12,8558.0,559.4277,559.8315,559.3982,559.5164,8558.0
2024-10-23 12:20:00,568.18,568.52,568.07,568.44,4049.0,559.5755,559.9103,559.4671,559.8315,4049.0
2024-10-23 12:25:00,568.44,568.44,567.92,568.0,38533.0,559.8315,559.8315,559.3194,559.3982,38533.0
2024-10-23 12:30:00,567.89,568.56,567.87,568.37,21063.0,559.2898,559.9497,559.2701,559.7626,21063.0
2024-10-23 12:35:00,568.4,568.53,568.02,568.1,14818.0,559.7921,559.9202,559.4179,559.4967,14818.0
2024-10-23 12:40:00,567.96,568.13,567.91,567.94,11069.0,559.3588,559.5262,559.3095,559.3391,11069.0
2024-10-23 12:45:00,568.04,568.04,567.1,567.31,14444.0,559.4376,559.4376,558.5118,558.7186,14444.0
2024-10-23 12:50:00,567.26,567.95,566.88,567.94,11717.0,558.6694,559.3489,558.2951,559.3391,11717.0
2024-10-23 12:55:00,567.93,568.03,566.9,566.9,20258.0,559.3292,559.4277,558.3148,558.3148,20258.0
2024-10-23 13:00:00,567.22,567.72,567.22,567.72,2403.0,558.63,559.1224,558.63,559.1224,2403.0
2024-10-23 13:05:00,567.57,567.87,567.1,567.1,9059.0,558.9747,559.2701,558.5118,558.5118,9059.0
2024-10-23 13:10:00,567.15,567.35,566.04,566.43,15150.0,558.5611,558.758,557.4679,557.852,15150.0
2024-10-23 13:15:00,566.47,566.72,566.33,566.63,7038.0,557.8913,558.1376,557.7535,558.0489,7038.0
2024-10-23 13:20:00,566.75,566.82,566.25,566.25,6968.0,558.1671,558.236,557.6747,557.6747,6968.0
2024-10-23 13:25:00,566.25,566.62,566.2,566.34,9138.0,557.6747,558.0391,557.6254,557.7633,9138.0
2024-10-23 13:30:00,566.45,566.61,566.12,566.12,8244.0,557.8717,558.0292,557.5466,557.5466,8244.0
2024-10-23 13:35:00,566.02,566.02,565.57,565.57,7788.0,557.4482,557.4482,557.005,557.005,7788.0
2024-10-23 13:40:00,565.66,566.13,565.62,565.86,5350.0,557.0936,557.5565,557.0542,557.2906,5350.0
2024-10-23 13:45:00,565.85,565.88,565.68,565.77,4234.0,557.2807,557.3103,557.1133,557.2019,4234.0
2024-10-23 13:50:00,565.65,565.83,565.32,565.45,8520.0,557.0838,557.261,556.7588,556.8868,8520.0
2024-10-23 13:55:00,565.59,565.94,565.51,565.84,4433.0,557.0247,557.3694,556.9459,557.2709,4433.0
2024-10-23 14:00:00,566.03,566.03,565.37,565.38,5612.0,557.458,557.458,556.808,556.8179,5612.0
2024-10-23 14:05:00,565.38,565.46,565.0,565.24,10949.0,556.8179,556.8966,556.4436,556.68,10949.0
2024-10-23 14:10:00,565.18,565.18,564.58,564.9,6388.0,556.6209,556.6209,556.03,556.3451,6388.0
2024-10-23 14:15:00,564.94,564.94,564.49,564.49,5325.0,556.3845,556.3845,555.9413,555.9413,5325.0
2024-10-23 14:20:00,564.64,565.08,564.49,564.5,7419.0,556.0891,556.5224,555.9413,555.9512,7419.0
2024-10-23 14:25:00,564.49,564.85,564.42,564.55,5463.0,555.9413,556.2959,555.8724,556.0004,5463.0
2024-10-23 14:30:00,564.55,565.26,564.48,565.25,4614.0,556.0004,556.6997,555.9315,556.6898,4614.0
2024-10-23 14:35:00,565.18,565.64,564.96,565.49,17737.0,556.6209,557.0739,556.4042,556.9262,17737.0
2024-10-23 14:40:00,565.51,566.19,565.35,566.01,10212.0,556.9459,557.6156,556.7883,557.4383,10212.0
2024-10-23 14:45:00,566.01,566.28,565.86,566.11,9374.0,557.4383,557.7042,557.2906,557.5368,9374.0
2024-10-23 14:50:00,566.09,566.44,565.94,566.44,6625.0,557.5171,557.8618,557.3694,557.8618,6625.0
2024-10-23 14:55:00,566.47,566.72,566.27,566.7,11996.0,557.8913,558.1376,557.6944,558.1179,11996.0
2024-10-23 15:00:00,566.58,566.64,566.24,566.59,7666.0,557.9997,558.0588,557.6648,558.0095,7666.0
2024-10-23 15:05:00,566.6,566.99,566.52,566.84,7688.0,558.0194,558.4035,557.9406,558.2557,7688.0
2024-10-23 15:10:00,566.92,567.07,566.43,566.43,14194.0,558.3345,558.4823,557.852,557.852,14194.0
2024-10-23 15:15:00,566.43,566.43,566.02,566.17,14195.0,557.852,557.852,557.4482,557.5959,14195.0
2024-10-23 15:20:00,566.17,566.17,565.36,565.36,8683.0,557.5959,557.5959,556.7982,556.7982,8683.0
2024-10-23 15:25:00,565.47,565.61,565.24,565.25,12743.0,556.9065,557.0444,556.68,556.6898,12743.0
2024-10-23 15:30:00,565.33,565.33,564.52,564.55,50922.0,556.7686,556.7686,555.9709,556.0004,50922.0
2024-10-23 15:35:00,564.58,565.24,564.53,565.16,16339.0,556.03,556.68,555.9807,556.6012,16339.0
2024-10-23 15:40:00,565.13,565.28,564.54,564.73,17340.0,556.5716,556.7194,555.9906,556.1777,17340.0
2024-10-23 15:45:00,564.76,565.19,564.71,564.77,36413.0,556.2072,556.6307,556.158,556.2171,36413.0
2024-10-23 15:50:00,564.84,565.79,564.62,565.63,38451.0,556.286,557.2216,556.0694,557.0641,38451.0
2024-10-23 15:55:00,565.74,565.74,560.0,564.64,300295.0,557.1724,557.1724,551.5193,556.0891,300295.0
2024-10-24 09:30:00,564.99,571.7,563.13,570.57,64216.0,556.4338,563.0421,554.6019,561.9293,64216.0
2024-10-24 09:35:00,570.43,570.86,568.18,568.59,13209.0,561.7914,562.2149,559.5755,559.9792,13209.0
2024-10-24 09:40:00,568.17,569.45,568.0,569.22,9709.0,559.5656,560.8262,559.3982,560.5997,9709.0
2024-10-24 09:45:00,569.05,569.38,568.4,569.27,26619.0,560.4323,560.7573,559.7921,560.6489,26619.0
2024-10-24 09:50:00,569.25,570.43,568.88,570.06,44928.0,560.6292,561.7914,560.2649,561.427,44928.0
2024-10-24 09:55:00,570.2,570.63,568.82,569.36,23863.0,561.5649,561.9883,560.2058,560.7376,23863.0
2024-10-24 10:00:00,569.0,569.22,568.09,568.18,21097.0,560.383,560.5997,559.4868,559.5755,21097.0
2024-10-24 10:05:00,568.32,569.16,567.54,569.15,24207.0,559.7133,560.5406,558.9451,560.5308,24207.0
2024-10-24 10:10:00,568.93,568.97,567.91,568.87,8652.0,560.3141,560.3535,559.3095,560.255,8652.0
2024-10-24 10:15:00,568.98,569.35,568.58,569.2,15202.0,560.3633,560.7277,559.9694,560.58,15202.0
2024-10-24 10:20:00,569.26,569.43,568.54,568.93,16417.0,560.6391,560.8065,559.93,560.3141,16417.0
2024-10-24 10:25:00,568.88,569.65,568.61,569.36,14400.0,560.2649,561.0232,559.9989,560.7376,14400.0
2024-10-24 10:30:00,569.13,569.42,568.76,569.15,6406.0,560.5111,560.7967,560.1467,560.5308,6406.0
2024-10-24 10:35:00,568.83,569.09,567.89,568.34,6109.0,560.2156,560.4717,559.2898,559.733,6109.0
2024-10-24 10:40:00,568.08,568.44,567.44,567.66,5488.0,559.477,559.8315,558.8467,559.0633,5488.0
2024-10-24 10:45:00,567.65,568.0,567.13,567.7,6253.0,559.0535,559.3982,558.5414,559.1027,6253.0
2024-10-24 10:50:00,567.66,567.91,567.28,567.88,4918.0,559.0633,559.3095,558.6891,559.28,4918.0
2024-10-24 10:55:00,567.9,568.1,567.39,567.7,17133.0,559.2997,559.4967,558.7974,559.1027,17133.0
2024-10-24 11:00:00,567.69,568.01,567.01,567.81,10439.0,559.0929,559.408,558.4232,559.2111,10439.0
2024-10-24 11:05:00,567.61,567.91,566.99,567.25,7664.0,559.0141,559.3095,558.4035,558.6595,7664.0
2024-10-24 11:10:00,567.15,567.45,566.87,567.17,2676.0,558.5611,558.8565,558.2853,558.5807,2676.0
2024-10-24 11:15:00,567.18,567.5,567.17,567.36,6849.0,558.5906,558.9058,558.5807,558.7679,6849.0
2024-10-24 11:20:00,567.33,567.61,566.55,566.55,8225.0,558.7383,559.0141,557.9701,557.9701,8225.0
2024-10-24 11:25:00,566.55,566.55,565.86,566.11,4400.0,557.9701,557.9701,557.2906,557.5368,4400.0
2024-10-24 11:30:00,565.9,566.13,565.55,566.09,4585.0,557.33,557.5565,556.9853,557.5171,4585.0
2024-10-24 11:35:00,566.23,566.79,566.09,566.09,6913.0,557.655,558.2065,557.5171,557.5171,6913.0
2024-10-24 11:40:00,566.09,566.23,565.65,565.83,6904.0,557.5171,557.655,557.0838,557.261,6904.0
2024-10-24 11:45:00,565.83,566.07,565.42,565.69,10101.0,557.261,557.4974,556.8573,557.1232,10101.0
2024-10-24 11:50:00,565.74,566.29,565.74,566.29,8130.0,557.1724,557.7141,557.1724,557.7141,8130.0
2024-10-24 11:55:00,566.63,566.88,566.55,566.87,4383.0,558.0489,558.2951,557.9701,558.2853,4383.0
2024-10-24 12:00:00,566.71,566.71,561.5,565.52,60848.0,558.1277,558.1277,552.9966,556.9557,60848.0
2024-10-24 12:05:00,565.58,566.77,565.1,566.55,16167.0,557.0148,558.1868,556.5421,557.9701,16167.0
2024-10-24 12:10:00,566.56,567.18,566.07,566.07,11056.0,557.98,558.5906,557.4974,557.4974,11056.0
2024-10-24 12:15:00,566.08,566.48,566.07,566.21,4001.0,557.5073,557.9012,557.4974,557.6353,4001.0
2024-10-24 12:20:00,566.32,567.17,566.32,566.8,8142.0,557.7436,558.5807,557.7436,558.2164,8142.0
2024-10-24 12:25:00,567.02,567.25,566.74,567.05,5182.0,558.433,558.6595,558.1573,558.4626,5182.0
2024-10-24 12:30:00,567.15,567.57,567.02,567.55,5212.0,558.5611,558.9747,558.433,558.955,5212.0
2024-10-24 12:35:00,567.45,567.86,567.44,567.51,11794.0,558.8565,559.2603,558.8467,558.9156,11794.0
2024-10-24 12:40:00,567.51,567.51,566.78,566.78,4075.0,558.9156,558.9156,558.1967,558.1967,4075.0
2024-10-24 12:45:00,566.81,567.84,566.8,567.84,2433.0,558.2262,559.2406,558.2164,559.2406,2433.0
2024-10-24 12:50:00,567.86,568.12,567.55,567.55,4810.0,559.2603,559.5164,558.955,558.955,4810.0
2024-10-24 12:55:00,567.31,567.46,567.21,567.23,1116.0,558.7186,558.8664,558.6201,558.6398,1116.0
2024-10-24 13:00:00,567.21,567.21,566.7,566.97,2697.0,558.6201,558.6201,558.1179,558.3838,2697.0
2024-10-24 13:05:00,566.89,567.02,566.48,566.48,1849.0,558.305,558.433,557.9012,557.9012,1849.0
2024-10-24 13:10:00,566.65,566.76,566.64,566.75,863.0,558.0686,558.177,558.0588,558.1671,863.0
2024-10-24 13:15:00,566.59,567.05,566.56,566.96,6556.0,558.0095,558.4626,557.98,558.3739,6556.0
2024-10-24 13:20:00,567.05,567.56,566.99,567.4,5829.0,558.4626,558.9648,558.4035,558.8073,5829.0
2024-10-24 13:25:00,567.28,567.36,566.92,567.04,8175.0,558.6891,558.7679,558.3345,558.4527,8175.0
2024-10-24 13:30:00,567.04,567.1,566.47,566.48,9246.0,558.4527,558.5118,557.8913,557.9012,9246.0
2024-10-24 13:35:00,566.64,566.83,566.47,566.62,4771.0,558.0588,558.2459,557.8913,558.0391,4771.0
2024-10-24 13:40:00,566.48,566.54,565.99,566.16,14223.0,557.9012,557.9603,557.4186,557.586,14223.0
2024-10-24 13:45:00,566.32,566.43,565.5,565.61,16374.0,557.7436,557.852,556.936,557.0444,16374.0
2024-10-24 13:50:00,565.67,565.93,565.14,565.35,18240.0,557.1035,557.3595,556.5815,556.7883,18240.0
2024-10-24 13:55:00,565.14,565.15,564.37,564.4,7153.0,556.5815,556.5913,555.8232,555.8527,7153.0
2024-10-24 14:00:00,564.4,564.4,563.47,563.47,23688.0,555.8527,555.8527,554.9368,554.9368,23688.0
2024-10-24 14:05:00,563.6,564.03,563.36,563.56,14169.0,555.0648,555.4883,554.8284,555.0254,14169.0
2024-10-24 14:10:00,563.42,563.66,563.36,563.54,5088.0,554.8875,555.1239,554.8284,555.0057,5088.0
2024-10-24 14:15:00,563.54,563.9,563.41,563.51,10525.0,555.0057,555.3603,554.8777,554.9762,10525.0
2024-10-24 14:20:00,563.41,563.68,563.05,563.2,10204.0,554.8777,555.1436,554.5231,554.6709,10204.0
2024-10-24 14:25:00,563.03,563.37,561.73,561.73,22979.0,554.5034,554.8383,553.2231,553.2231,22979.0
2024-10-24 14:30:00,561.81,561.86,561.29,561.59,14466.0,553.3019,553.3512,552.7898,553.0853,14466.0
2024-10-24 14:35:00,561.57,562.18,561.45,562.18,12740.0,553.0656,553.6663,552.9474,553.6663,12740.0
2024-10-24 14:40:00,561.94,562.23,561.84,562.05,15118.0,553.43,553.7156,553.3315,553.5383,15118.0
2024-10-24 14:45:00,561.99,562.01,560.4,560.4,29813.0,553.4792,553.4989,551.9133,551.9133,29813.0
2024-10-24 14:50:00,560.66,561.03,560.54,560.95,10795.0,552.1693,552.5337,552.0512,552.4549,10795.0
2024-10-24 14:55:00,560.95,561.56,560.77,561.56,14658.0,552.4549,553.0557,552.2777,553.0557,14658.0
2024-10-24 15:00:00,561.57,562.43,561.47,562.18,17458.0,553.0656,553.9125,552.9671,553.6663,17458.0
2024-10-24 15:05:00,562.31,563.12,562.31,563.11,8025.0,553.7943,554.5921,553.7943,554.5822,8025.0
2024-10-24 15:10:00,563.12,563.8,563.04,563.13,11182.0,554.5921,555.2618,554.5133,554.6019,11182.0
2024-10-24 15:15:00,563.12,563.27,562.72,562.97,9124.0,554.5921,554.7398,554.1981,554.4444,9124.0
2024-10-24 15:20:00,562.88,562.99,562.67,562.68,7259.0,554.3557,554.4641,554.1489,554.1587,7259.0
2024-10-24 15:25:00,562.73,563.27,562.61,562.92,13736.0,554.208,554.7398,554.0898,554.3951,13736.0
2024-10-24 15:30:00,563.03,563.24,562.44,563.18,11089.0,554.5034,554.7103,553.9224,554.6512,11089.0
2024-10-24 15:35:00,563.18,563.56,563.1,563.2,16763.0,554.6512,555.0254,554.5724,554.6709,16763.0
2024-10-24 15:40:00,563.2,563.58,562.78,562.78,22582.0,554.6709,555.0451,554.2572,554.2572,22582.0
2024-10-24 15:45:00,562.71,562.71,561.18,561.21,35686.0,554.1883,554.1883,552.6815,552.711,35686.0
2024-10-24 15:50:00,561.23,562.33,561.15,561.5,67808.0,552.7307,553.814,552.6519,552.9966,67808.0
2024-10-24 15:55:00,561.53,562.19,560.31,560.91,139845.0,553.0262,553.6762,551.8246,552.4155,139845.0
2024-10-25 09:30:00,566.16,568.46,563.61,568.43,109958.0,557.586,559.8512,555.0747,559.8217,109958.0
2024-10-25 09:35:00,568.38,569.5,567.82,569.5,18975.0,559.7724,560.8755,559.2209,560.8755,18975.0
2024-10-25 09:40:00,569.5,571.05,569.5,569.81,41247.0,560.8755,562.402,560.8755,561.1808,41247.0
2024-10-25 09:45:00,569.75,570.59,569.15,569.15,41530.0,561.1217,561.949,560.5308,560.5308,41530.0
2024-10-25 09:50:00,569.21,569.45,568.43,568.63,16256.0,560.5899,560.8262,559.8217,560.0186,16256.0
2024-10-25 09:55:00,568.81,569.41,567.35,569.4,23404.0,560.1959,560.7868,558.758,560.777,23404.0
2024-10-25 10:00:00,569.43,570.25,569.29,569.96,20103.0,560.8065,561.6141,560.6686,561.3285,20103.0
2024-10-25 10:05:00,570.2,570.76,569.76,570.07,24782.0,561.5649,562.1164,561.1315,561.4368,24782.0
2024-10-25 10:10:00,570.08,570.65,569.89,570.47,16817.0,561.4467,562.008,561.2596,561.8308,16817.0
2024-10-25 10:15:00,570.6,571.5,569.86,570.21,32106.0,561.9588,562.8452,561.23,561.5747,32106.0
2024-10-25 10:20:00,570.08,570.22,569.34,569.99,15602.0,561.4467,561.5846,560.7179,561.358,15602.0
2024-10-25 10:25:00,569.92,570.72,569.59,569.64,10684.0,561.2891,562.077,560.9641,561.0133,10684.0
2024-10-25 10:30:00,569.54,569.79,569.01,569.11,10864.0,560.9149,561.1611,560.3929,560.4914,10864.0
2024-10-25 10:35:00,568.95,569.33,568.77,569.2,12018.0,560.3338,560.708,560.1565,560.58,12018.0
2024-10-25 10:40:00,569.1,569.67,569.1,569.38,10059.0,560.4815,561.0429,560.4815,560.7573,10059.0
2024-10-25 10:45:00,569.27,569.58,569.27,569.55,5776.0,560.6489,560.9543,560.6489,560.9247,5776.0
2024-10-25 10:50:00,569.38,569.58,569.04,569.24,11915.0,560.7573,560.9543,560.4224,560.6194,11915.0
2024-10-25 10:55:00,569.14,569.25,568.87,569.05,14944.0,560.5209,560.6292,560.255,560.4323,14944.0
2024-10-25 11:00:00,568.93,569.99,568.93,569.35,23074.0,560.3141,561.358,560.3141,560.7277,23074.0
2024-10-25 11:05:00,569.35,569.52,569.13,569.33,12969.0,560.7277,560.8952,560.5111,560.708,12969.0
2024-10-25 11:10:00,569.46,569.46,568.65,568.77,10825.0,560.8361,560.8361,560.0383,560.1565,10825.0
2024-10-25 11:15:00,568.7,568.7,567.92,568.15,13762.0,560.0876,560.0876,559.3194,559.5459,13762.0
2024-10-25 11:20:00,568.12,568.9,568.12,568.35,15443.0,559.5164,560.2845,559.5164,559.7429,15443.0
2024-10-25 11:25:00,568.16,568.37,567.66,567.86,9319.0,559.5558,559.7626,559.0633,559.2603,9319.0
2024-10-25 11:30:00,567.91,568.73,567.91,568.47,14272.0,559.3095,560.1171,559.3095,559.8611,14272.0
2024-10-25 11:35:00,568.33,568.41,567.78,568.28,7621.0,559.7232,559.802,559.1815,559.6739,7621.0
2024-10-25 11:40:00,568.11,568.77,568.06,568.75,7341.0,559.5065,560.1565,559.4573,560.1368,7341.0
2024-10-25 11:45:00,568.79,568.79,568.31,568.48,6676.0,560.1762,560.1762,559.7035,559.8709,6676.0
2024-10-25 11:50:00,568.42,568.83,568.28,568.67,3293.0,559.8118,560.2156,559.6739,560.058,3293.0
2024-10-25 11:55:00,568.75,569.39,568.66,569.24,5864.0,560.1368,560.7671,560.0482,560.6194,5864.0
2024-10-25 12:00:00,569.34,569.34,568.28,568.3,8725.0,560.7179,560.7179,559.6739,559.6936,8725.0
2024-10-25 12:05:00,568.19,568.37,567.77,568.09,8782.0,559.5853,559.7626,559.1717,559.4868,8782.0
2024-10-25 12:10:00,568.24,568.4,568.17,568.21,4175.0,559.6345,559.7921,559.5656,559.605,4175.0
2024-10-25 12:15:00,568.23,568.64,568.21,568.55,3812.0,559.6247,560.0285,559.605,559.9398,3812.0
2024-10-25 12:20:00,568.58,568.79,568.46,568.56,6306.0,559.9694,560.1762,559.8512,559.9497,6306.0
2024-10-25 12:25:00,568.67,569.03,568.67,568.9,7637.0,560.058,560.4126,560.058,560.2845,7637.0
2024-10-25 12:30:00,569.0,569.03,568.1,568.1,10004.0,560.383,560.4126,559.4967,559.4967,10004.0
2024-10-25 12:35:00,568.07,568.25,567.5,567.5,7646.0,559.4671,559.6444,558.9058,558.9058,7646.0
2024-10-25 12:40:00,567.66,568.16,567.62,567.99,4503.0,559.0633,559.5558,559.0239,559.3883,4503.0
2024-10-25 12:45:00,567.87,567.87,567.54,567.54,3641.0,559.2701,559.2701,558.9451,558.9451,3641.0
2024-10-25 12:50:00,567.4,568.16,567.35,568.16,4541.0,558.8073,559.5558,558.758,559.5558,4541.0
2024-10-25 12:55:00,568.11,568.18,567.9,567.98,3655.0,559.5065,559.5755,559.2997,559.3785,3655.0
2024-10-25 13:00:00,568.06,568.55,567.9,568.49,3335.0,559.4573,559.9398,559.2997,559.8808,3335.0
2024-10-25 13:05:00,568.45,568.58,568.22,568.31,2660.0,559.8414,559.9694,559.6148,559.7035,2660.0
2024-10-25 13:10:00,568.31,568.31,566.8,566.91,18341.0,559.7035,559.7035,558.2164,558.3247,18341.0
2024-10-25 13:15:00,566.74,566.79,566.45,566.48,12142.0,558.1573,558.2065,557.8717,557.9012,12142.0
2024-10-25 13:20:00,566.43,566.64,566.19,566.56,6541.0,557.852,558.0588,557.6156,557.98,6541.0
2024-10-25 13:25:00,566.68,566.75,566.45,566.55,4243.0,558.0982,558.1671,557.8717,557.9701,4243.0
2024-10-25 13:30:00,566.55,566.61,566.02,566.17,7907.0,557.9701,558.0292,557.4482,557.5959,7907.0
2024-10-25 13:35:00,566.04,566.35,565.91,566.04,5115.0,557.4679,557.7732,557.3398,557.4679,5115.0
2024-10-25 13:40:00,565.93,566.04,565.06,565.17,9264.0,557.3595,557.4679,556.5027,556.611,9264.0
2024-10-25 13:45:00,565.18,565.81,565.14,565.81,10033.0,556.6209,557.2413,556.5815,557.2413,10033.0
2024-10-25 13:50:00,565.9,566.08,565.69,565.94,4399.0,557.33,557.5073,557.1232,557.3694,4399.0
2024-10-25 13:55:00,566.02,566.06,565.54,565.59,2269.0,557.4482,557.4876,556.9754,557.0247,2269.0
2024-10-25 14:00:00,565.63,565.92,565.51,565.83,4478.0,557.0641,557.3497,556.9459,557.261,4478.0
2024-10-25 14:05:00,565.72,565.72,564.92,564.92,9886.0,557.1527,557.1527,556.3648,556.3648,9886.0
2024-10-25 14:10:00,565.09,565.21,564.74,565.0,8134.0,556.5322,556.6504,556.1875,556.4436,8134.0
2024-10-25 14:15:00,565.14,565.6,565.14,565.44,7260.0,556.5815,557.0345,556.5815,556.8769,7260.0
2024-10-25 14:20:00,565.54,565.94,565.45,565.88,9837.0,556.9754,557.3694,556.8868,557.3103,9837.0
2024-10-25 14:25:00,565.88,565.89,565.61,565.88,11888.0,557.3103,557.3201,557.0444,557.3103,11888.0
2024-10-25 14:30:00,565.75,565.78,565.08,565.1,11700.0,557.1823,557.2118,556.5224,556.5421,11700.0
2024-10-25 14:35:00,565.1,565.85,565.01,565.85,9443.0,556.5421,557.2807,556.4535,557.2807,9443.0
2024-10-25 14:40:00,565.73,566.2,565.71,566.14,6553.0,557.1626,557.6254,557.1429,557.5663,6553.0
2024-10-25 14:45:00,566.2,566.5,566.06,566.5,11065.0,557.6254,557.9209,557.4876,557.9209,11065.0
2024-10-25 14:50:00,566.5,566.5,566.1,566.22,15794.0,557.9209,557.9209,557.527,557.6451,15794.0
2024-10-25 14:55:00,566.14,566.36,566.07,566.25,3914.0,557.5663,557.783,557.4974,557.6747,3914.0
2024-10-25 15:00:00,566.25,566.29,565.82,566.18,8464.0,557.6747,557.7141,557.2512,557.6057,8464.0
2024-10-25 15:05:00,566.18,566.35,566.11,566.19,15470.0,557.6057,557.7732,557.5368,557.6156,15470.0
2024-10-25 15:10:00,566.2,566.21,564.83,564.83,18072.0,557.6254,557.6353,556.2762,556.2762,18072.0
2024-10-25 15:15:00,564.75,565.55,564.73,565.39,12929.0,556.1974,556.9853,556.1777,556.8277,12929.0
2024-10-25 15:20:00,565.36,565.37,564.4,564.42,6088.0,556.7982,556.808,555.8527,555.8724,6088.0
2024-10-25 15:25:00,564.42,564.67,564.26,564.59,14639.0,555.8724,556.1186,555.7148,556.0398,14639.0
2024-10-25 15:30:00,564.58,564.68,564.13,564.13,17066.0,556.03,556.1285,555.5868,555.5868,17066.0
2024-10-25 15:35:00,564.13,564.79,563.9,564.44,15035.0,555.5868,556.2368,555.3603,555.8921,15035.0
2024-10-25 15:40:00,564.37,564.43,564.08,564.16,8915.0,555.8232,555.8822,555.5375,555.6163,8915.0
2024-10-25 15:45:00,564.17,564.41,564.0,564.41,20767.0,555.6262,555.8625,555.4588,555.8625,20767.0
2024-10-25 15:50:00,564.4,564.68,564.08,564.21,22359.0,555.8527,556.1285,555.5375,555.6656,22359.0
2024-10-25 15:55:00,564.16,564.68,563.98,564.39,90517.0,555.6163,556.1285,555.4391,555.8428,90517.0
2024-10-28 09:30:00,566.25,568.09,565.1,567.08,60749.0,557.6747,559.4868,556.5421,558.4921,60749.0
2024-10-28 09:35:00,567.72,568.15,566.01,566.11,32724.0,559.1224,559.5459,557.4383,557.5368,32724.0
2024-10-28 09:40:00,566.1,568.01,566.1,567.7,9691.0,557.527,559.408,557.527,559.1027,9691.0
2024-10-28 09:45:00,567.69,568.33,566.24,566.77,10931.0,559.0929,559.7232,557.6648,558.1868,10931.0
2024-10-28 09:50:00,567.04,567.15,566.11,566.44,8286.0,558.4527,558.5611,557.5368,557.8618,8286.0
2024-10-28 09:55:00,566.4,566.4,565.05,565.2,13561.0,557.8224,557.8224,556.4929,556.6406,13561.0
2024-10-28 10:00:00,565.48,565.48,564.29,564.88,13872.0,556.9163,556.9163,555.7444,556.3254,13872.0
2024-10-28 10:05:00,564.59,565.05,564.2,564.7,7095.0,556.0398,556.4929,555.6557,556.1482,7095.0
2024-10-28 10:10:00,564.83,565.41,564.5,564.83,8431.0,556.2762,556.8474,555.9512,556.2762,8431.0
2024-10-28 10:15:00,564.79,565.29,564.23,564.4,7974.0,556.2368,556.7292,555.6853,555.8527,7974.0
2024-10-28 10:20:00,564.41,565.52,564.23,565.16,10818.0,555.8625,556.9557,555.6853,556.6012,10818.0
2024-10-28 10:25:00,565.4,565.73,565.07,565.1,19669.0,556.8376,557.1626,556.5126,556.5421,19669.0
2024-10-28 10:30:00,565.2,566.59,564.67,566.59,12903.0,556.6406,558.0095,556.1186,558.0095,12903.0
2024-10-28 10:35:00,566.44,566.75,565.79,565.79,6355.0,557.8618,558.1671,557.2216,557.2216,6355.0
2024-10-28 10:40:00,565.91,565.92,564.94,565.44,6273.0,557.3398,557.3497,556.3845,556.8769,6273.0
2024-10-28 10:45:00,565.38,566.01,565.37,565.44,5642.0,556.8179,557.4383,556.808,556.8769,5642.0
2024-10-28 10:50:00,565.54,566.08,565.43,565.77,3949.0,556.9754,557.5073,556.8671,557.2019,3949.0
2024-10-28 10:55:00,565.75,566.16,565.32,565.62,11140.0,557.1823,557.586,556.7588,557.0542,11140.0
2024-10-28 11:00:00,565.56,565.88,565.0,565.02,5306.0,556.9951,557.3103,556.4436,556.4633,5306.0
2024-10-28 11:05:00,565.12,565.3,564.9,564.96,5274.0,556.5618,556.7391,556.3451,556.4042,5274.0
2024-10-28 11:10:00,565.05,565.65,565.05,565.39,5874.0,556.4929,557.0838,556.4929,556.8277,5874.0
2024-10-28 11:15:00,565.4,565.49,564.84,565.34,9823.0,556.8376,556.9262,556.286,556.7785,9823.0
2024-10-28 11:20:00,565.34,565.59,564.55,564.55,4522.0,556.7785,557.0247,556.0004,556.0004,4522.0
2024-10-28 11:25:00,564.5,565.0,564.32,564.55,9203.0,555.9512,556.4436,555.7739,556.0004,9203.0
2024-10-28 11:30:00,564.49,564.49,563.12,563.6,13195.0,555.9413,555.9413,554.5921,555.0648,13195.0
2024-10-28 11:35:00,563.66,563.97,563.51,563.69,4452.0,555.1239,555.4292,554.9762,555.1534,4452.0
2024-10-28 11:40:00,563.68,563.92,563.61,563.76,4476.0,555.1436,555.38,555.0747,555.2224,4476.0
2024-10-28 11:45:00,563.67,564.0,563.58,564.0,9294.0,555.1338,555.4588,555.0451,555.4588,9294.0
2024-10-28 11:50:00,564.0,564.22,563.87,564.06,10207.0,555.4588,555.6754,555.3307,555.5178,10207.0
2024-10-28 11:55:00,564.07,564.45,563.91,563.96,7868.0,555.5277,555.9019,555.3701,555.4194,7868.0
2024-10-28 12:00:00,563.72,563.93,563.19,563.19,10403.0,555.183,555.3898,554.661,554.661,10403.0
2024-10-28 12:05:00,563.27,563.41,562.81,563.08,10397.0,554.7398,554.8777,554.2868,554.5527,10397.0
2024-10-28 12:10:00,563.08,564.07,563.07,564.01,6768.0,554.5527,555.5277,554.5428,555.4686,6768.0
2024-10-28 12:15:00,564.01,564.5,563.96,564.21,15501.0,555.4686,555.9512,555.4194,555.6656,15501.0
2024-10-28 12:20:00,564.17,564.22,562.93,563.01,9547.0,555.6262,555.6754,554.405,554.4837,9547.0
2024-10-28 12:25:00,563.26,564.08,563.2,563.9,10926.0,554.73,555.5375,554.6709,555.3603,10926.0
2024-10-28 12:30:00,564.0,564.53,563.88,563.94,8740.0,555.4588,555.9807,555.3406,555.3997,8740.0
2024-10-28 12:35:00,563.9,564.4,563.82,564.25,6806.0,555.3603,555.8527,555.2815,555.705,6806.0
2024-10-28 12:40:00,564.25,564.92,564.07,564.77,4830.0,555.705,556.3648,555.5277,556.2171,4830.0
2024-10-28 12:45:00,564.94,565.23,564.88,565.17,9791.0,556.3845,556.6701,556.3254,556.611,9791.0
2024-10-28 12:50:00,565.24,565.36,564.87,565.14,5278.0,556.68,556.7982,556.3156,556.5815,5278.0
2024-10-28 12:55:00,565.14,565.18,564.02,564.3,17263.0,556.5815,556.6209,555.4785,555.7542,17263.0
2024-10-28 13:00:00,564.79,565.11,564.64,564.97,2665.0,556.2368,556.5519,556.0891,556.4141,2665.0
2024-10-28 13:05:00,565.0,565.61,565.0,565.25,8079.0,556.4436,557.0444,556.4436,556.6898,8079.0
2024-10-28 13:10:00,565.27,565.48,564.97,565.24,6066.0,556.7095,556.9163,556.4141,556.68,6066.0
2024-10-28 13:15:00,565.12,565.44,564.99,565.2,5952.0,556.5618,556.8769,556.4338,556.6406,5952.0
2024-10-28 13:20:00,565.06,565.54,565.05,565.54,7667.0,556.5027,556.9754,556.4929,556.9754,7667.0
2024-10-28 13:25:00,565.44,565.61,565.37,565.61,3453.0,556.8769,557.0444,556.808,557.0444,3453.0
2024-10-28 13:30:00,565.6,566.02,565.53,565.81,9403.0,557.0345,557.4482,556.9656,557.2413,9403.0
2024-10-28 13:35:00,565.81,565.89,565.59,565.61,5109.0,557.2413,557.3201,557.0247,557.0444,5109.0
2024-10-28 13:40:00,565.61,565.78,565.43,565.48,3669.0,557.0444,557.2118,556.8671,556.9163,3669.0
2024-10-28 13:45:00,565.48,565.76,565.4,565.4,6568.0,556.9163,557.1921,556.8376,556.8376,6568.0
2024-10-28 13:50:00,565.28,565.31,565.02,565.17,4280.0,556.7194,556.7489,556.4633,556.611,4280.0
2024-10-28 13:55:00,565.44,565.69,565.18,565.61,6359.0,556.8769,557.1232,556.6209,557.0444,6359.0
2024-10-28 14:00:00,565.59,565.64,565.33,565.46,8404.0,557.0247,557.0739,556.7686,556.8966,8404.0
2024-10-28 14:05:00,565.46,565.49,565.2,565.2,12203.0,556.8966,556.9262,556.6406,556.6406,12203.0
2024-10-28 14:10:00,565.34,565.45,564.92,565.32,5897.0,556.7785,556.8868,556.3648,556.7588,5897.0
2024-10-28 14:15:00,565.28,565.42,565.2,565.34,2592.0,556.7194,556.8573,556.6406,556.7785,2592.0
2024-10-28 14:20:00,565.4,565.4,564.77,564.81,10120.0,556.8376,556.8376,556.2171,556.2565,10120.0
2024-10-28 14:25:00,564.78,564.88,564.42,564.53,6567.0,556.2269,556.3254,555.8724,555.9807,6567.0
2024-10-28 14:30:00,564.54,564.84,564.48,564.48,6320.0,555.9906,556.286,555.9315,555.9315,6320.0
2024-10-28 14:35:00,564.48,564.99,564.48,564.79,4354.0,555.9315,556.4338,555.9315,556.2368,4354.0
2024-10-28 14:40:00,564.81,565.4,564.8,565.39,3155.0,556.2565,556.8376,556.2466,556.8277,3155.0
2024-10-28 14:45:00,565.29,565.69,565.29,565.69,5619.0,556.7292,557.1232,556.7292,557.1232,5619.0
2024-10-28 14:50:00,565.72,565.84,565.35,565.84,3598.0,557.1527,557.2709,556.7883,557.2709,3598.0
2024-10-28 14:55:00,565.5,565.84,565.49,565.6,6446.0,556.936,557.2709,556.9262,557.0345,6446.0
2024-10-28 15:00:00,565.49,566.03,565.38,565.96,10102.0,556.9262,557.458,556.8179,557.3891,10102.0
2024-10-28 15:05:00,566.12,566.33,565.93,566.02,8622.0,557.5466,557.7535,557.3595,557.4482,8622.0
2024-10-28 15:10:00,566.15,566.31,565.88,565.88,12489.0,557.5762,557.7338,557.3103,557.3103,12489.0
2024-10-28 15:15:00,565.9,566.23,565.9,565.98,7346.0,557.33,557.655,557.33,557.4088,7346.0
2024-10-28 15:20:00,566.01,566.29,565.95,566.02,9891.0,557.4383,557.7141,557.3792,557.4482,9891.0
2024-10-28 15:25:00,566.13,566.3,566.11,566.11,6977.0,557.5565,557.7239,557.5368,557.5368,6977.0
2024-10-28 15:30:00,566.17,566.44,565.98,566.34,8290.0,557.5959,557.8618,557.4088,557.7633,8290.0
2024-10-28 15:35:00,566.4,566.4,565.98,566.16,7047.0,557.8224,557.8224,557.4088,557.586,7047.0
2024-10-28 15:40:00,566.24,566.66,566.11,566.29,9546.0,557.6648,558.0785,557.5368,557.7141,9546.0
2024-10-28 15:45:00,566.3,566.62,565.83,566.05,15734.0,557.7239,558.0391,557.261,557.4777,15734.0
2024-10-28 15:50:00,566.08,566.08,565.5,565.99,18808.0,557.5073,557.5073,556.936,557.4186,18808.0
2024-10-28 15:55:00,565.78,565.99,565.06,565.6,62363.0,557.2118,557.4186,556.5027,557.0345,62363.0
2024-10-29 09:30:00,562.82,564.4,561.18,563.92,49671.0,554.2966,555.8527,552.6815,555.38,49671.0
2024-10-29 09:35:00,563.92,563.92,562.25,563.54,32773.0,555.38,555.38,553.7353,555.0057,32773.0
2024-10-29 09:40:00,563.58,563.9,562.51,563.09,19483.0,555.0451,555.3603,553.9913,554.5625,19483.0
2024-10-29 09:45:00,563.07,565.08,562.99,564.38,12730.0,554.5428,556.5224,554.4641,555.833,12730.0
2024-10-29 09:50:00,564.6,564.76,563.66,564.59,14372.0,556.0497,556.2072,555.1239,556.0398,14372.0
2024-10-29 09:55:00,564.46,564.77,563.17,563.8,14407.0,555.9118,556.2171,554.6413,555.2618,14407.0
2024-10-29 10:00:00,563.67,565.7,563.41,565.37,14735.0,555.1338,557.133,554.8777,556.808,14735.0
2024-10-29 10:05:00,565.52,566.28,565.19,566.27,19598.0,556.9557,557.7042,556.6307,557.6944,19598.0
2024-10-29 10:10:00,566.12,567.51,566.12,567.19,18298.0,557.5466,558.9156,557.5466,558.6004,18298.0
2024-10-29 10:15:00,567.21,567.55,566.72,566.95,18411.0,558.6201,558.955,558.1376,558.3641,18411.0
2024-10-29 10:20:00,566.93,567.65,566.11,567.65,15279.0,558.3444,559.0535,557.5368,559.0535,15279.0
2024-10-29 10:25:00,567.54,567.55,566.75,566.99,24967.0,558.9451,558.955,558.1671,558.4035,24967.0
2024-10-29 10:30:00,567.14,567.63,566.43,567.37,15878.0,558.5512,559.0338,557.852,558.7777,15878.0
2024-10-29 10:35:00,567.51,567.68,566.87,566.99,16528.0,558.9156,559.083,558.2853,558.4035,16528.0
2024-10-29 10:40:00,566.8,567.24,566.58,567.06,8331.0,558.2164,558.6497,557.9997,558.4724,8331.0
2024-10-29 10:45:00,566.94,567.09,566.04,566.13,9717.0,558.3542,558.502,557.4679,557.5565,9717.0
2024-10-29 10:50:00,566.05,566.41,565.83,566.06,11165.0,557.4777,557.8323,557.261,557.4876,11165.0
2024-10-29 10:55:00,565.99,566.45,565.86,566.38,19346.0,557.4186,557.8717,557.2906,557.8027,19346.0
2024-10-29 11:00:00,566.21,566.48,565.89,565.94,10658.0,557.6353,557.9012,557.3201,557.3694,10658.0
2024-10-29 11:05:00,565.88,565.97,564.45,564.45,17071.0,557.3103,557.3989,555.9019,555.9019,17071.0
2024-10-29 11:10:00,564.51,564.6,564.11,564.28,5997.0,555.961,556.0497,555.5671,555.7345,5997.0
2024-10-29 11:15:00,564.13,564.39,563.51,563.51,12024.0,555.5868,555.8428,554.9762,554.9762,12024.0
2024-10-29 11:20:00,563.43,564.05,563.27,564.05,20326.0,554.8974,555.508,554.7398,555.508,20326.0
2024-10-29 11:25:00,563.88,564.19,563.63,563.94,14901.0,555.3406,555.6459,555.0944,555.3997,14901.0
2024-10-29 11:30:00,563.95,564.7,563.89,564.1,16715.0,555.4095,556.1482,555.3504,555.5572,16715.0
2024-10-29 11:35:00,564.05,564.9,563.72,564.81,12467.0,555.508,556.3451,555.183,556.2565,12467.0
2024-10-29 11:40:00,564.67,564.81,564.27,564.38,6445.0,556.1186,556.2565,555.7247,555.833,6445.0
2024-10-29 11:45:00,564.38,565.08,564.25,564.8,10337.0,555.833,556.5224,555.705,556.2466,10337.0
2024-10-29 11:50:00,564.71,564.95,564.03,564.14,10491.0,556.158,556.3944,555.4883,555.5966,10491.0
2024-10-29 11:55:00,564.19,564.19,563.71,563.72,13662.0,555.6459,555.6459,555.1731,555.183,13662.0
2024-10-29 12:00:00,563.71,564.26,563.7,564.21,9618.0,555.1731,555.7148,555.1633,555.6656,9618.0
2024-10-29 12:05:00,564.15,564.73,564.15,564.41,9500.0,555.6065,556.1777,555.6065,555.8625,9500.0
2024-10-29 12:10:00,564.43,564.57,564.34,564.48,8215.0,555.8822,556.0201,555.7936,555.9315,8215.0
2024-10-29 12:15:00,564.41,564.41,563.88,564.05,23364.0,555.8625,555.8625,555.3406,555.508,23364.0
2024-10-29 12:20:00,564.21,564.21,563.64,563.81,6362.0,555.6656,555.6656,555.1042,555.2716,6362.0
2024-10-29 12:25:00,563.74,563.74,562.7,562.7,9004.0,555.2027,555.2027,554.1784,554.1784,9004.0
2024-10-29 12:30:00,562.69,562.69,562.07,562.14,17307.0,554.1686,554.1686,553.558,553.6269,17307.0
2024-10-29 12:35:00,562.15,562.33,561.88,562.14,36934.0,553.6368,553.814,553.3709,553.6269,36934.0
2024-10-29 12:40:00,562.2,562.57,562.08,562.3,7140.0,553.686,554.0504,553.5678,553.7845,7140.0
2024-10-29 12:45:00,562.3,562.46,562.0,562.27,7000.0,553.7845,553.9421,553.489,553.755,7000.0
2024-10-29 12:50:00,562.33,563.01,562.32,563.01,5520.0,553.814,554.4837,553.8042,554.4837,5520.0
2024-10-29 12:55:00,563.01,563.01,562.47,562.83,9447.0,554.4837,554.4837,553.9519,554.3065,9447.0
2024-10-29 13:00:00,562.93,563.73,562.93,563.49,8547.0,554.405,555.1928,554.405,554.9565,8547.0
2024-10-29 13:05:00,563.23,563.39,563.08,563.25,2575.0,554.7004,554.858,554.5527,554.7201,2575.0
2024-10-29 13:10:00,563.26,563.26,562.64,562.78,13075.0,554.73,554.73,554.1194,554.2572,13075.0
2024-10-29 13:15:00,562.78,562.78,562.06,562.07,8936.0,554.2572,554.2572,553.5481,553.558,8936.0
2024-10-29 13:20:00,562.13,562.41,561.84,562.26,17677.0,553.6171,553.8928,553.3315,553.7451,17677.0
2024-10-29 13:25:00,562.23,562.23,561.81,561.93,11375.0,553.7156,553.7156,553.3019,553.4201,11375.0
2024-10-29 13:30:00,562.12,562.19,561.98,562.05,8208.0,553.6072,553.6762,553.4693,553.5383,8208.0
2024-10-29 13:35:00,562.0,562.14,561.17,561.31,17878.0,553.489,553.6269,552.6716,552.8095,17878.0
2024-10-29 13:40:00,561.4,561.58,561.23,561.38,16787.0,552.8981,553.0754,552.7307,552.8784,16787.0
2024-10-29 13:45:00,561.36,561.36,560.74,561.28,13521.0,552.8587,552.8587,552.2481,552.7799,13521.0
2024-10-29 13:50:00,561.28,561.49,560.93,560.93,10334.0,552.7799,552.9868,552.4352,552.4352,10334.0
2024-10-29 13:55:00,561.1,561.34,560.65,561.34,7298.0,552.6027,552.839,552.1595,552.839,7298.0
2024-10-29 14:00:00,561.36,561.81,561.08,561.78,10582.0,552.8587,553.3019,552.583,553.2724,10582.0
2024-10-29 14:05:00,561.8,561.85,561.42,561.46,7154.0,553.2921,553.3413,552.9178,552.9572,7154.0
2024-10-29 14:10:00,561.5,561.59,561.1,561.24,6397.0,552.9966,553.0853,552.6027,552.7406,6397.0
2024-10-29 14:15:00,561.32,561.83,560.86,561.8,11899.0,552.8193,553.3216,552.3663,553.2921,11899.0
2024-10-29 14:20:00,561.66,561.74,561.25,561.59,8060.0,553.1542,553.233,552.7504,553.0853,8060.0
2024-10-29 14:25:00,561.6,562.36,561.6,562.36,9765.0,553.0951,553.8436,553.0951,553.8436,9765.0
2024-10-29 14:30:00,562.26,562.47,562.04,562.2,11615.0,553.7451,553.9519,553.5284,553.686,11615.0
2024-10-29 14:35:00,562.23,562.23,561.81,562.06,8951.0,553.7156,553.7156,553.3019,553.5481,8951.0
2024-10-29 14:40:00,562.05,562.38,561.82,561.89,8487.0,553.5383,553.8633,553.3118,553.3807,8487.0
2024-10-29 14:45:00,561.86,562.19,561.75,562.13,8723.0,553.3512,553.6762,553.2428,553.6171,8723.0
2024-10-29 14:50:00,562.14,562.28,561.81,562.24,10350.0,553.6269,553.7648,553.3019,553.7254,10350.0
2024-10-29 14:55:00,562.24,562.3,561.63,561.8,8150.0,553.7254,553.7845,553.1246,553.2921,8150.0
2024-10-29 15:00:00,561.87,562.29,561.87,562.25,13164.0,553.361,553.7747,553.361,553.7353,13164.0
2024-10-29 15:05:00,562.26,562.75,562.12,562.69,25593.0,553.7451,554.2277,553.6072,554.1686,25593.0
2024-10-29 15:10:00,562.65,562.74,562.33,562.5,22016.0,554.1292,554.2178,553.814,553.9815,22016.0
2024-10-29 15:15:00,562.47,562.5,562.25,562.38,11459.0,553.9519,553.9815,553.7353,553.8633,11459.0
2024-10-29 15:20:00,562.31,562.45,562.14,562.22,8824.0,553.7943,553.9322,553.6269,553.7057,8824.0
2024-10-29 15:25:00,562.22,562.23,562.05,562.16,13711.0,553.7057,553.7156,553.5383,553.6466,13711.0
2024-10-29 15:30:00,562.13,562.37,561.77,561.83,7073.0,553.6171,553.8534,553.2625,553.3216,7073.0
2024-10-29 15:35:00,561.77,562.09,561.7,561.88,13167.0,553.2625,553.5777,553.1936,553.3709,13167.0
2024-10-29 15:40:00,561.88,561.88,561.31,561.6,17778.0,553.3709,553.3709,552.8095,553.0951,17778.0
2024-10-29 15:45:00,561.62,562.07,561.61,561.89,35889.0,553.1148,553.558,553.1049,553.3807,35889.0
2024-10-29 15:50:00,561.79,562.21,561.29,561.58,25165.0,553.2822,553.6959,552.7898,553.0754,25165.0
2024-10-29 15:55:00,561.49,562.33,561.49,562.32,83144.0,552.9868,553.814,552.9868,553.8042,83144.0
2024-10-30 09:30:00,561.25,563.68,560.95,562.96,38545.0,552.7504,555.1436,552.4549,554.4345,38545.0
2024-10-30 09:35:00,562.84,565.04,562.28,564.97,15901.0,554.3163,556.483,553.7648,556.4141,15901.0
2024-10-30 09:40:00,564.74,565.92,564.74,565.33,13664.0,556.1875,557.3497,556.1875,556.7686,13664.0
2024-10-30 09:45:00,565.0,569.37,564.85,569.11,29687.0,556.4436,560.7474,556.2959,560.4914,29687.0
2024-10-30 09:50:00,569.11,570.32,567.51,569.7,22831.0,560.4914,561.683,558.9156,561.0724,22831.0
2024-10-30 09:55:00,569.77,570.13,568.8,569.22,13045.0,561.1414,561.4959,560.1861,560.5997,13045.0
2024-10-30 10:00:00,568.74,569.3,567.78,567.94,13234.0,560.127,560.6785,559.1815,559.3391,13234.0
2024-10-30 10:05:00,567.5,567.71,566.68,567.36,6350.0,558.9058,559.1126,558.0982,558.7679,6350.0
2024-10-30 10:10:00,567.49,568.5,567.22,568.4,14012.0,558.8959,559.8906,558.63,559.7921,14012.0
2024-10-30 10:15:00,568.4,568.4,567.57,567.82,10192.0,559.7921,559.7921,558.9747,559.2209,10192.0
2024-10-30 10:20:00,567.73,567.94,566.75,567.26,7724.0,559.1323,559.3391,558.1671,558.6694,7724.0
2024-10-30 10:25:00,567.28,567.5,566.66,567.49,7612.0,558.6891,558.9058,558.0785,558.8959,7612.0
2024-10-30 10:30:00,567.21,567.49,566.92,567.3,5593.0,558.6201,558.8959,558.3345,558.7088,5593.0
2024-10-30 10:35:00,567.34,567.91,566.0,566.24,18058.0,558.7482,559.3095,557.4285,557.6648,18058.0
2024-10-30 10:40:00,566.34,566.82,565.99,566.56,10784.0,557.7633,558.236,557.4186,557.98,10784.0
2024-10-30 10:45:00,566.62,566.82,566.09,566.14,18303.0,558.0391,558.236,557.5171,557.5663,18303.0
2024-10-30 10:50:00,565.93,566.63,565.93,566.63,9213.0,557.3595,558.0489,557.3595,558.0489,9213.0
2024-10-30 10:55:00,566.44,566.44,565.12,565.72,9280.0,557.8618,557.8618,556.5618,557.1527,9280.0
2024-10-30 11:00:00,565.88,566.29,565.37,565.74,4546.0,557.3103,557.7141,556.808,557.1724,4546.0
2024-10-30 11:05:00,565.6,566.33,565.51,565.95,8912.0,557.0345,557.7535,556.9459,557.3792,8912.0
2024-10-30 11:10:00,565.78,566.78,565.68,566.48,10236.0,557.2118,558.1967,557.1133,557.9012,10236.0
2024-10-30 11:15:00,566.29,566.81,566.29,566.44,5292.0,557.7141,558.2262,557.7141,557.8618,5292.0
2024-10-30 11:20:00,566.44,566.48,565.05,565.05,6021.0,557.8618,557.9012,556.4929,556.4929,6021.0
2024-10-30 11:25:00,564.89,564.89,563.47,564.13,21306.0,556.3353,556.3353,554.9368,555.5868,21306.0
2024-10-30 11:30:00,564.37,565.01,564.25,564.76,14210.0,555.8232,556.4535,555.705,556.2072,14210.0
2024-10-30 11:35:00,564.69,565.45,564.61,565.33,8545.0,556.1383,556.8868,556.0595,556.7686,8545.0
2024-10-30 11:40:00,565.33,566.6,565.29,565.42,14893.0,556.7686,558.0194,556.7292,556.8573,14893.0
2024-10-30 11:45:00,565.4,566.39,565.4,566.18,5170.0,556.8376,557.8126,556.8376,557.6057,5170.0
2024-10-30 11:50:00,566.18,566.72,565.97,566.22,5966.0,557.6057,558.1376,557.3989,557.6451,5966.0
2024-10-30 11:55:00,565.97,566.68,565.73,565.8,7108.0,557.3989,558.0982,557.1626,557.2315,7108.0
2024-10-30 12:00:00,566.0,566.66,565.92,566.42,4912.0,557.4285,558.0785,557.3497,557.8421,4912.0
2024-10-30 12:05:00,566.19,566.27,565.59,565.6,6424.0,557.6156,557.6944,557.0247,557.0345,6424.0
2024-10-30 12:10:00,565.7,565.72,565.18,565.72,6125.0,557.133,557.1527,556.6209,557.1527,6125.0
2024-10-30 12:15:00,565.65,566.08,565.54,565.83,6362.0,557.0838,557.5073,556.9754,557.261,6362.0
2024-10-30 12:20:00,565.94,566.14,565.51,565.7,2949.0,557.3694,557.5663,556.9459,557.133,2949.0
2024-10-30 12:25:00,565.69,566.37,565.63,566.17,7606.0,557.1232,557.7929,557.0641,557.5959,7606.0
2024-10-30 12:30:00,566.24,566.25,565.6,565.82,6962.0,557.6648,557.6747,557.0345,557.2512,6962.0
2024-10-30 12:35:00,565.87,565.97,565.46,565.5,2828.0,557.3004,557.3989,556.8966,556.936,2828.0
2024-10-30 12:40:00,565.37,565.4,565.12,565.26,4257.0,556.808,556.8376,556.5618,556.6997,4257.0
2024-10-30 12:45:00,565.26,565.32,564.74,565.32,3631.0,556.6997,556.7588,556.1875,556.7588,3631.0
2024-10-30 12:50:00,565.34,565.34,565.0,565.05,3438.0,556.7785,556.7785,556.4436,556.4929,3438.0
2024-10-30 12:55:00,565.05,565.41,564.95,565.15,3642.0,556.4929,556.8474,556.3944,556.5913,3642.0
2024-10-30 13:00:00,565.03,565.21,564.8,564.92,3364.0,556.4732,556.6504,556.2466,556.3648,3364.0
2024-10-30 13:05:00,564.91,565.47,564.91,565.47,4797.0,556.355,556.9065,556.355,556.9065,4797.0
2024-10-30 13:10:00,565.42,565.84,565.17,565.77,9711.0,556.8573,557.2709,556.611,557.2019,9711.0
2024-10-30 13:15:00,565.6,565.85,565.53,565.68,4591.0,557.0345,557.2807,556.9656,557.1133,4591.0
2024-10-30 13:20:00,565.53,565.57,565.18,565.22,10508.0,556.9656,557.005,556.6209,556.6603,10508.0
2024-10-30 13:25:00,565.11,565.4,564.52,564.59,11747.0,556.5519,556.8376,555.9709,556.0398,11747.0
2024-10-30 13:30:00,564.51,564.72,564.17,564.17,5039.0,555.961,556.1679,555.6262,555.6262,5039.0
2024-10-30 13:35:00,564.13,564.26,564.05,564.15,6635.0,555.5868,555.7148,555.508,555.6065,6635.0
2024-10-30 13:40:00,564.11,564.55,563.7,564.36,13030.0,555.5671,556.0004,555.1633,555.8133,13030.0
2024-10-30 13:45:00,564.37,564.61,564.14,564.61,6732.0,555.8232,556.0595,555.5966,556.0595,6732.0
2024-10-30 13:50:00,564.61,565.18,564.53,564.68,20869.0,556.0595,556.6209,555.9807,556.1285,20869.0
2024-10-30 13:55:00,564.59,565.08,564.3,564.71,8771.0,556.0398,556.5224,555.7542,556.158,8771.0
2024-10-30 14:00:00,564.88,565.24,564.88,565.06,6848.0,556.3254,556.68,556.3254,556.5027,6848.0
2024-10-30 14:05:00,565.18,565.75,565.17,565.21,8380.0,556.6209,557.1823,556.611,556.6504,8380.0
2024-10-30 14:10:00,565.19,565.26,564.93,565.07,9857.0,556.6307,556.6997,556.3747,556.5126,9857.0
2024-10-30 14:15:00,565.15,565.38,564.85,564.92,17444.0,556.5913,556.8179,556.2959,556.3648,17444.0
2024-10-30 14:20:00,564.97,565.16,564.3,564.3,9947.0,556.4141,556.6012,555.7542,555.7542,9947.0
2024-10-30 14:25:00,564.36,564.77,564.19,564.74,15739.0,555.8133,556.2171,555.6459,556.1875,15739.0
2024-10-30 14:30:00,564.74,564.9,564.44,564.44,5232.0,556.1875,556.3451,555.8921,555.8921,5232.0
2024-10-30 14:35:00,564.39,564.49,564.34,564.44,3414.0,555.8428,555.9413,555.7936,555.8921,3414.0
2024-10-30 14:40:00,564.44,564.48,564.17,564.46,8573.0,555.8921,555.9315,555.6262,555.9118,8573.0
2024-10-30 14:45:00,564.52,564.52,564.14,564.25,6946.0,555.9709,555.9709,555.5966,555.705,6946.0
2024-10-30 14:50:00,564.24,564.73,564.24,564.73,7998.0,555.6951,556.1777,555.6951,556.1777,7998.0
2024-10-30 14:55:00,564.72,565.28,564.71,565.02,7064.0,556.1679,556.7194,556.158,556.4633,7064.0
2024-10-30 15:00:00,565.02,565.16,563.86,563.86,15286.0,556.4633,556.6012,555.3209,555.3209,15286.0
2024-10-30 15:05:00,563.77,563.88,563.59,563.75,5893.0,555.2322,555.3406,555.055,555.2125,5893.0
2024-10-30 15:10:00,563.82,563.93,563.33,563.33,3198.0,555.2815,555.3898,554.7989,554.7989,3198.0
2024-10-30 15:15:00,563.42,563.43,562.56,562.82,9038.0,554.8875,554.8974,554.0406,554.2966,9038.0
2024-10-30 15:20:00,562.75,563.4,562.68,563.36,8004.0,554.2277,554.8678,554.1587,554.8284,8004.0
2024-10-30 15:25:00,563.31,564.01,563.3,563.8,6788.0,554.7792,555.4686,554.7694,555.2618,6788.0
2024-10-30 15:30:00,563.8,564.26,563.8,564.12,8632.0,555.2618,555.7148,555.2618,555.5769,8632.0
2024-10-30 15:35:00,564.12,564.26,563.42,564.21,9299.0,555.5769,555.7148,554.8875,555.6656,9299.0
2024-10-30 15:40:00,563.96,564.42,563.95,564.36,5395.0,555.4194,555.8724,555.4095,555.8133,5395.0
2024-10-30 15:45:00,564.22,564.54,563.78,564.5,9355.0,555.6754,555.9906,555.2421,555.9512,9355.0
2024-10-30 15:50:00,564.58,564.84,564.04,564.79,14888.0,556.03,556.286,555.4981,556.2368,14888.0
2024-10-30 15:55:00,564.76,564.98,563.01,563.68,134751.0,556.2072,556.4239,554.4837,555.1436,134751.0
2024-10-31 09:30:00,560.88,565.76,560.88,564.76,30010.0,552.386,557.1921,552.386,556.2072,30010.0
2024-10-31 09:35:00,564.68,564.68,562.45,563.39,11609.0,556.1285,556.1285,553.9322,554.858,11609.0
2024-10-31 09:40:00,563.46,563.92,562.44,562.52,8831.0,554.9269,555.38,553.9224,554.0012,8831.0
2024-10-31 09:45:00,562.76,563.81,562.47,563.63,8245.0,554.2375,555.2716,553.9519,555.0944,8245.0
2024-10-31 09:50:00,563.63,565.53,563.62,565.2,14023.0,555.0944,556.9656,555.0845,556.6406,14023.0
2024-10-31 09:55:00,565.05,565.81,564.48,565.29,10650.0,556.4929,557.2413,555.9315,556.7292,10650.0
2024-10-31 10:00:00,565.47,566.24,564.97,565.4,13702.0,556.9065,557.6648,556.4141,556.8376,13702.0
2024-10-31 10:05:00,565.4,565.4,563.82,564.41,14500.0,556.8376,556.8376,555.2815,555.8625,14500.0
2024-10-31 10:10:00,564.39,565.2,563.72,564.81,10632.0,555.8428,556.6406,555.183,556.2565,10632.0
2024-10-31 10:15:00,565.07,566.0,564.3,565.87,12768.0,556.5126,557.4285,555.7542,557.3004,12768.0
2024-10-31 10:20:00,565.63,566.4,564.64,564.87,11728.0,557.0641,557.8224,556.0891,556.3156,11728.0
2024-10-31 10:25:00,565.32,565.53,564.95,565.15,11807.0,556.7588,556.9656,556.3944,556.5913,11807.0
2024-10-31 10:30:00,565.14,566.35,564.81,566.05,8029.0,556.5815,557.7732,556.2565,557.4777,8029.0
2024-10-31 10:35:00,566.05,566.05,565.29,565.46,8182.0,557.4777,557.4777,556.7292,556.8966,8182.0
2024-10-31 10:40:00,565.38,565.55,564.81,565.55,5760.0,556.8179,556.9853,556.2565,556.9853,5760.0
2024-10-31 10:45:00,565.38,565.49,565.14,565.41,6616.0,556.8179,556.9262,556.5815,556.8474,6616.0
2024-10-31 10:50:00,565.18,565.74,565.09,565.41,11287.0,556.6209,557.1724,556.5322,556.8474,11287.0
2024-10-31 10:55:00,565.56,565.56,564.69,564.99,4278.0,556.9951,556.9951,556.1383,556.4338,4278.0
2024-10-31 11:00:00,564.87,565.09,564.41,564.62,7681.0,556.3156,556.5322,555.8625,556.0694,7681.0
2024-10-31 11:05:00,564.58,565.42,564.57,565.14,6459.0,556.03,556.8573,556.0201,556.5815,6459.0
2024-10-31 11:10:00,565.27,565.56,564.78,565.56,7695.0,556.7095,556.9951,556.2269,556.9951,7695.0
2024-10-31 11:15:00,565.38,566.03,565.22,565.22,7172.0,556.8179,557.458,556.6603,556.6603,7172.0
2024-10-31 11:20:00,565.22,566.4,565.02,566.26,8566.0,556.6603,557.8224,556.4633,557.6845,8566.0
2024-10-31 11:25:00,566.23,566.23,565.82,565.95,11305.0,557.655,557.655,557.2512,557.3792,11305.0
2024-10-31 11:30:00,565.88,566.54,565.67,566.54,12486.0,557.3103,557.9603,557.1035,557.9603,12486.0
2024-10-31 11:35:00,566.73,567.91,566.46,567.46,24503.0,558.1474,559.3095,557.8815,558.8664,24503.0
2024-10-31 11:40:00,567.36,567.93,566.36,567.42,18443.0,558.7679,559.3292,557.783,558.827,18443.0
2024-10-31 11:45:00,567.24,567.75,567.24,567.73,6503.0,558.6497,559.152,558.6497,559.1323,6503.0
2024-10-31 11:50:00,567.8,568.33,567.57,568.02,11254.0,559.2012,559.7232,558.9747,559.4179,11254.0
2024-10-31 11:55:00,567.86,567.93,567.36,567.49,15670.0,559.2603,559.3292,558.7679,558.8959,15670.0
2024-10-31 12:00:00,567.49,567.67,566.04,567.1,16941.0,558.8959,559.0732,557.4679,558.5118,16941.0
2024-10-31 12:05:00,567.33,567.47,566.71,567.02,10126.0,558.7383,558.8762,558.1277,558.433,10126.0
2024-10-31 12:10:00,567.15,567.41,566.9,567.28,7658.0,558.5611,558.8171,558.3148,558.6891,7658.0
2024-10-31 12:15:00,567.35,567.95,567.35,567.44,7220.0,558.758,559.3489,558.758,558.8467,7220.0
2024-10-31 12:20:00,567.45,567.62,567.12,567.25,4358.0,558.8565,559.0239,558.5315,558.6595,4358.0
2024-10-31 12:25:00,567.13,567.82,567.08,567.72,6729.0,558.5414,559.2209,558.4921,559.1224,6729.0
2024-10-31 12:30:00,567.72,567.83,566.12,566.12,7650.0,559.1224,559.2308,557.5466,557.5466,7650.0
2024-10-31 12:35:00,566.31,566.56,566.18,566.45,4778.0,557.7338,557.98,557.6057,557.8717,4778.0
2024-10-31 12:40:00,566.43,566.7,566.28,566.57,4737.0,557.852,558.1179,557.7042,557.9898,4737.0
2024-10-31 12:45:00,566.85,566.86,566.32,566.42,7201.0,558.2656,558.2754,557.7436,557.8421,7201.0
2024-10-31 12:50:00,566.42,566.42,566.01,566.14,5182.0,557.8421,557.8421,557.4383,557.5663,5182.0
2024-10-31 12:55:00,566.04,566.24,565.53,566.24,7637.0,557.4679,557.6648,556.9656,557.6648,7637.0
2024-10-31 13:00:00,566.23,566.79,566.05,566.05,7125.0,557.655,558.2065,557.4777,557.4777,7125.0
2024-10-31 13:05:00,566.01,566.03,565.56,565.82,3348.0,557.4383,557.458,556.9951,557.2512,3348.0
2024-10-31 13:10:00,565.76,565.94,565.5,565.66,7798.0,557.1921,557.3694,556.936,557.0936,7798.0
2024-10-31 13:15:00,565.67,565.74,565.31,565.68,7720.0,557.1035,557.1724,556.7489,557.1133,7720.0
2024-10-31 13:20:00,565.36,566.19,565.35,566.18,6268.0,556.7982,557.6156,556.7883,557.6057,6268.0
2024-10-31 13:25:00,566.28,566.76,566.28,566.72,6827.0,557.7042,558.177,557.7042,558.1376,6827.0
2024-10-31 13:30:00,566.66,567.15,566.66,566.77,5537.0,558.0785,558.5611,558.0785,558.1868,5537.0
2024-10-31 13:35:00,566.86,567.03,566.7,566.77,8360.0,558.2754,558.4429,558.1179,558.1868,8360.0
2024-10-31 13:40:00,566.77,567.07,566.71,566.87,4277.0,558.1868,558.4823,558.1277,558.2853,4277.0
2024-10-31 13:45:00,566.95,567.14,566.71,566.83,4705.0,558.3641,558.5512,558.1277,558.2459,4705.0
2024-10-31 13:50:00,566.94,566.99,566.51,566.7,5603.0,558.3542,558.4035,557.9307,558.1179,5603.0
2024-10-31 13:55:00,566.92,566.93,566.54,566.89,3563.0,558.3345,558.3444,557.9603,558.305,3563.0
2024-10-31 14:00:00,567.04,567.55,567.0,567.34,9437.0,558.4527,558.955,558.4133,558.7482,9437.0
2024-10-31 14:05:00,567.56,567.85,567.32,567.85,4673.0,558.9648,559.2505,558.7285,559.2505,4673.0
2024-10-31 14:10:00,567.7,568.11,567.31,567.31,11728.0,559.1027,559.5065,558.7186,558.7186,11728.0
2024-10-31 14:15:00,567.37,567.54,567.3,567.3,4978.0,558.7777,558.9451,558.7088,558.7088,4978.0
2024-10-31 14:20:00,567.43,567.7,567.43,567.69,7427.0,558.8368,559.1027,558.8368,559.0929,7427.0
2024-10-31 14:25:00,567.75,567.9,567.62,567.67,2459.0,559.152,559.2997,559.0239,559.0732,2459.0
2024-10-31 14:30:00,567.79,568.09,567.39,567.39,9963.0,559.1914,559.4868,558.7974,558.7974,9963.0
2024-10-31 14:35:00,567.62,567.88,567.55,567.7,2420.0,559.0239,559.28,558.955,559.1027,2420.0
2024-10-31 14:40:00,567.88,568.41,567.83,568.36,5169.0,559.28,559.802,559.2308,559.7527,5169.0
2024-10-31 14:45:00,568.42,568.42,567.72,567.72,8544.0,559.8118,559.8118,559.1224,559.1224,8544.0
2024-10-31 14:50:00,567.74,567.79,567.48,567.61,5046.0,559.1421,559.1914,558.8861,559.0141,5046.0
2024-10-31 14:55:00,567.64,568.01,567.48,567.88,11074.0,559.0436,559.408,558.8861,559.28,11074.0
2024-10-31 15:00:00,567.88,568.12,567.68,568.04,7233.0,559.28,559.5164,559.083,559.4376,7233.0
2024-10-31 15:05:00,567.88,568.45,567.88,568.18,8938.0,559.28,559.8414,559.28,559.5755,8938.0
2024-10-31 15:10:00,568.08,568.2,566.85,567.03,6762.0,559.477,559.5951,558.2656,558.4429,6762.0
2024-10-31 15:15:00,567.03,567.24,566.69,567.24,7234.0,558.4429,558.6497,558.108,558.6497,7234.0
2024-10-31 15:20:00,567.36,567.64,567.16,567.52,10115.0,558.7679,559.0436,558.5709,558.9254,10115.0
2024-10-31 15:25:00,567.6,567.94,567.4,567.55,5843.0,559.0042,559.3391,558.8073,558.955,5843.0
2024-10-31 15:30:00,567.44,567.44,566.68,566.88,7625.0,558.8467,558.8467,558.0982,558.2951,7625.0
2024-10-31 15:35:00,566.82,566.99,566.09,566.22,7819.0,558.236,558.4035,557.5171,557.6451,7819.0
2024-10-31 15:40:00,566.24,567.27,566.1,567.17,16302.0,557.6648,558.6792,557.527,558.5807,16302.0
2024-10-31 15:45:00,567.27,567.72,567.27,567.47,14367.0,558.6792,559.1224,558.6792,558.8762,14367.0
2024-10-31 15:50:00,567.73,568.0,565.97,566.4,25757.0,559.1323,559.3982,557.3989,557.8224,25757.0
2024-10-31 15:55:00,566.55,566.92,564.36,564.39,107838.0,557.9701,558.3345,555.8133,555.8428,107838.0
2024-11-01 09:30:00,565.12,570.33,563.9,569.27,70781.0,556.5618,561.6929,555.3603,560.6489,70781.0
2024-11-01 09:35:00,569.23,569.88,568.73,568.74,12568.0,560.6096,561.2497,560.1171,560.127,12568.0
2024-11-01 09:40:00,569.1,569.45,567.81,568.14,13026.0,560.4815,560.8262,559.2111,559.5361,13026.0
2024-11-01 09:45:00,568.24,569.11,567.41,568.9,13221.0,559.6345,560.4914,558.8171,560.2845,13221.0
2024-11-01 09:50:00,568.9,569.21,567.64,568.06,14815.0,560.2845,560.5899,559.0436,559.4573,14815.0
2024-11-01 09:55:00,568.06,568.58,566.74,567.89,25794.0,559.4573,559.9694,558.1573,559.2898,25794.0
2024-11-01 10:00:00,568.0,568.64,567.44,567.82,24582.0,559.3982,560.0285,558.8467,559.2209,24582.0
2024-11-01 10:05:00,568.0,568.6,567.72,568.22,16514.0,559.3982,559.9891,559.1224,559.6148,16514.0
2024-11-01 10:10:00,568.19,568.23,567.03,567.76,13159.0,559.5853,559.6247,558.4429,559.1618,13159.0
2024-11-01 10:15:00,567.74,568.3,567.12,567.96,7584.0,559.1421,559.6936,558.5315,559.3588,7584.0
2024-11-01 10:20:00,568.0,569.0,568.0,568.63,14264.0,559.3982,560.383,559.3982,560.0186,14264.0
2024-11-01 10:25:00,568.69,568.83,568.35,568.71,10191.0,560.0777,560.2156,559.7429,560.0974,10191.0
2024-11-01 10:30:00,568.61,568.7,567.9,567.91,11384.0,559.9989,560.0876,559.2997,559.3095,11384.0
2024-11-01 10:35:00,568.11,568.51,567.77,568.08,17684.0,559.5065,559.9005,559.1717,559.477,17684.0
2024-11-01 10:40:00,568.08,568.23,567.6,567.62,9297.0,559.477,559.6247,559.0042,559.0239,9297.0
2024-11-01 10:45:00,567.75,568.0,567.35,567.84,10416.0,559.152,559.3982,558.758,559.2406,10416.0
2024-11-01 10:50:00,567.77,568.05,567.12,567.41,11171.0,559.1717,559.4474,558.5315,558.8171,11171.0
2024-11-01 10:55:00,567.39,568.03,567.39,567.84,5012.0,558.7974,559.4277,558.7974,559.2406,5012.0
2024-11-01 11:00:00,567.76,568.47,567.66,568.27,9895.0,559.1618,559.8611,559.0633,559.6641,9895.0
2024-11-01 11:05:00,568.41,568.41,567.68,567.88,12374.0,559.802,559.802,559.083,559.28,12374.0
2024-11-01 11:10:00,568.03,568.44,568.0,568.31,6913.0,559.4277,559.8315,559.3982,559.7035,6913.0
2024-11-01 11:15:00,568.43,568.91,568.14,568.35,18113.0,559.8217,560.2944,559.5361,559.7429,18113.0
2024-11-01 11:20:00,568.35,568.35,567.83,568.33,9265.0,559.7429,559.7429,559.2308,559.7232,9265.0
2024-11-01 11:25:00,568.33,568.53,568.01,568.49,10069.0,559.7232,559.9202,559.408,559.8808,10069.0
2024-11-01 11:30:00,568.49,568.62,567.62,567.93,21840.0,559.8808,560.0088,559.0239,559.3292,21840.0
2024-11-01 11:35:00,567.92,568.11,567.63,567.85,18716.0,559.3194,559.5065,559.0338,559.2505,18716.0
2024-11-01 11:40:00,567.74,568.9,567.71,568.9,21623.0,559.1421,560.2845,559.1126,560.2845,21623.0
2024-11-01 11:45:00,568.93,569.0,567.61,567.61,9167.0,560.3141,560.383,559.0141,559.0141,9167.0
2024-11-01 11:50:00,567.79,568.15,567.62,568.09,7548.0,559.1914,559.5459,559.0239,559.4868,7548.0
2024-11-01 11:55:00,567.88,567.97,567.09,567.65,12685.0,559.28,559.3686,558.502,559.0535,12685.0
2024-11-01 12:00:00,567.78,567.99,567.61,567.99,5162.0,559.1815,559.3883,559.0141,559.3883,5162.0
2024-11-01 12:05:00,567.94,568.52,567.89,568.52,4684.0,559.3391,559.9103,559.2898,559.9103,4684.0
2024-11-01 12:10:00,568.52,569.25,568.52,569.02,8231.0,559.9103,560.6292,559.9103,560.4027,8231.0
2024-11-01 12:15:00,569.04,569.98,569.03,569.93,9417.0,560.4224,561.3482,560.4126,561.299,9417.0
2024-11-01 12:20:00,569.88,569.88,569.45,569.83,7911.0,561.2497,561.2497,560.8262,561.2005,7911.0
2024-11-01 12:25:00,569.94,569.97,568.95,569.13,16444.0,561.3088,561.3383,560.3338,560.5111,16444.0
2024-11-01 12:30:00,569.31,569.33,568.74,569.1,9845.0,560.6883,560.708,560.127,560.4815,9845.0
2024-11-01 12:35:00,568.99,569.7,568.92,569.55,5517.0,560.3732,561.0724,560.3042,560.9247,5517.0
2024-11-01 12:40:00,569.65,569.67,568.62,568.62,5497.0,561.0232,561.0429,560.0088,560.0088,5497.0
2024-11-01 12:45:00,568.6,568.92,568.55,568.8,4254.0,559.9891,560.3042,559.9398,560.1861,4254.0
2024-11-01 12:50:00,568.8,568.8,568.19,568.28,5702.0,560.1861,560.1861,559.5853,559.6739,5702.0
2024-11-01 12:55:00,568.36,568.47,567.57,567.74,5375.0,559.7527,559.8611,558.9747,559.1421,5375.0
2024-11-01 13:00:00,567.57,567.99,567.57,567.98,5836.0,558.9747,559.3883,558.9747,559.3785,5836.0
2024-11-01 13:05:00,568.05,568.11,567.03,567.18,5145.0,559.4474,559.5065,558.4429,558.5906,5145.0
2024-11-01 13:10:00,567.18,567.52,566.71,567.52,5033.0,558.5906,558.9254,558.1277,558.9254,5033.0
2024-11-01 13:15:00,567.52,568.3,567.45,567.92,7286.0,558.9254,559.6936,558.8565,559.3194,7286.0
2024-11-01 13:20:00,567.94,568.43,567.89,568.18,4405.0,559.3391,559.8217,559.2898,559.5755,4405.0
2024-11-01 13:25:00,568.27,568.67,568.2,568.49,3248.0,559.6641,560.058,559.5951,559.8808,3248.0
2024-11-01 13:30:00,568.49,568.49,567.67,567.67,7790.0,559.8808,559.8808,559.0732,559.0732,7790.0
2024-11-01 13:35:00,567.68,567.8,567.08,567.29,5770.0,559.083,559.2012,558.4921,558.6989,5770.0
2024-11-01 13:40:00,567.55,567.56,567.24,567.54,3559.0,558.955,558.9648,558.6497,558.9451,3559.0
2024-11-01 13:45:00,567.49,567.77,567.23,567.27,10578.0,558.8959,559.1717,558.6398,558.6792,10578.0
2024-11-01 13:50:00,567.24,567.71,567.08,567.71,10179.0,558.6497,559.1126,558.4921,559.1126,10179.0
2024-11-01 13:55:00,567.77,567.77,567.19,567.44,6113.0,559.1717,559.1717,558.6004,558.8467,6113.0
2024-11-01 14:00:00,567.48,568.23,567.25,568.23,5720.0,558.8861,559.6247,558.6595,559.6247,5720.0
2024-11-01 14:05:00,568.37,568.59,567.85,567.96,9856.0,559.7626,559.9792,559.2505,559.3588,9856.0
2024-11-01 14:10:00,567.87,568.1,567.68,567.76,4144.0,559.2701,559.4967,559.083,559.1618,4144.0
2024-11-01 14:15:00,567.84,568.43,567.54,568.43,7635.0,559.2406,559.8217,558.9451,559.8217,7635.0
2024-11-01 14:20:00,568.19,568.78,568.01,568.56,6936.0,559.5853,560.1664,559.408,559.9497,6936.0
2024-11-01 14:25:00,568.55,568.71,568.31,568.46,4542.0,559.9398,560.0974,559.7035,559.8512,4542.0
2024-11-01 14:30:00,568.48,569.11,568.36,568.8,7163.0,559.8709,560.4914,559.7527,560.1861,7163.0
2024-11-01 14:35:00,568.76,569.12,568.63,568.99,9387.0,560.1467,560.5012,560.0186,560.3732,9387.0
2024-11-01 14:40:00,568.99,569.4,568.96,569.07,6289.0,560.3732,560.777,560.3436,560.452,6289.0
2024-11-01 14:45:00,569.07,569.65,569.07,569.57,16092.0,560.452,561.0232,560.452,560.9444,16092.0
2024-11-01 14:50:00,569.65,569.71,569.28,569.36,12029.0,561.0232,561.0823,560.6588,560.7376,12029.0
2024-11-01 14:55:00,569.37,569.46,568.9,569.07,11791.0,560.7474,560.8361,560.2845,560.452,11791.0
2024-11-01 15:00:00,569.14,569.54,569.12,569.24,12995.0,560.5209,560.9149,560.5012,560.6194,12995.0
2024-11-01 15:05:00,569.15,569.36,568.7,568.7,19564.0,560.5308,560.7376,560.0876,560.0876,19564.0
2024-11-01 15:10:00,568.61,568.86,568.4,568.62,12595.0,559.9989,560.2452,559.7921,560.0088,12595.0
2024-11-01 15:15:00,568.51,568.61,568.23,568.3,15492.0,559.9005,559.9989,559.6247,559.6936,15492.0
2024-11-01 15:20:00,568.3,568.5,567.44,567.56,31797.0,559.6936,559.8906,558.8467,558.9648,31797.0
2024-11-01 15:25:00,567.54,567.58,565.8,565.81,13157.0,558.9451,558.9845,557.2315,557.2413,13157.0
2024-11-01 15:30:00,565.82,566.21,565.24,566.11,18595.0,557.2512,557.6353,556.68,557.5368,18595.0
2024-11-01 15:35:00,565.97,566.08,565.73,566.04,9081.0,557.3989,557.5073,557.1626,557.4679,9081.0
2024-11-01 15:40:00,566.0,566.6,565.93,566.24,9155.0,557.4285,558.0194,557.3595,557.6648,9155.0
2024-11-01 15:45:00,566.24,566.51,565.97,566.31,11486.0,557.6648,557.9307,557.3989,557.7338,11486.0
2024-11-01 15:50:00,566.32,567.12,566.32,566.58,34858.0,557.7436,558.5315,557.7436,557.9997,34858.0
2024-11-01 15:55:00,566.57,567.73,566.35,567.26,72524.0,557.9898,559.1323,557.7732,558.6694,72524.0
2024-11-04 09:30:00,566.74,568.59,564.85,565.01,69084.0,558.1573,559.9792,556.2959,556.4535,69084.0
2024-11-04 09:35:00,565.12,565.18,558.6,559.0,33628.0,556.5618,556.6209,550.1405,550.5345,33628.0
2024-11-04 09:40:00,559.22,559.22,555.41,557.55,55319.0,550.7511,550.7511,546.9988,549.1064,55319.0
2024-11-04 09:45:00,557.19,559.55,556.08,558.85,26399.0,548.7519,551.0761,547.6587,550.3867,26399.0
2024-11-04 09:50:00,558.69,559.77,558.2,559.77,18974.0,550.2292,551.2928,549.7466,551.2928,18974.0
2024-11-04 09:55:00,559.57,561.0,559.3,559.84,30654.0,551.0958,552.5042,550.8299,551.3618,30654.0
2024-11-04 10:00:00,559.84,559.84,557.5,558.1,18534.0,551.3618,551.3618,549.0572,549.6481,18534.0
2024-11-04 10:05:00,557.96,559.26,557.89,558.15,20811.0,549.5102,550.7905,549.4413,549.6973,20811.0
2024-11-04 10:10:00,558.0,559.97,557.94,559.91,21416.0,549.5496,551.4898,549.4905,551.4307,21416.0
2024-11-04 10:15:00,559.94,560.07,559.15,559.61,6768.0,551.4602,551.5883,550.6822,551.1352,6768.0
2024-11-04 10:20:00,559.65,559.96,558.75,559.27,6802.0,551.1746,551.4799,550.2883,550.8004,6802.0
2024-11-04 10:25:00,559.16,559.74,558.75,558.86,15808.0,550.6921,551.2633,550.2883,550.3966,15808.0
2024-11-04 10:30:00,558.92,559.17,558.02,558.36,12474.0,550.4557,550.7019,549.5693,549.9042,12474.0
2024-11-04 10:35:00,558.87,559.32,558.55,559.07,16573.0,550.4064,550.8496,550.0913,550.6034,16573.0
2024-11-04 10:40:00,559.28,559.64,558.84,559.14,14844.0,550.8102,551.1648,550.3769,550.6724,14844.0
2024-11-04 10:45:00,559.15,559.38,557.81,558.09,9872.0,550.6822,550.9087,549.3625,549.6383,9872.0
2024-11-04 10:50:00,557.96,559.48,557.8,559.18,11251.0,549.5102,551.0072,549.3526,550.7117,11251.0
2024-11-04 10:55:00,559.07,559.07,558.35,558.42,6243.0,550.6034,550.6034,549.8943,549.9633,6243.0
2024-11-04 11:00:00,558.4,558.54,557.73,558.2,11066.0,549.9436,550.0814,549.2837,549.7466,11066.0
2024-11-04 11:05:00,558.02,558.61,557.62,558.2,6579.0,549.5693,550.1504,549.1754,549.7466,6579.0
2024-11-04 11:10:00,558.25,558.25,557.46,557.46,5531.0,549.7958,549.7958,549.0178,549.0178,5531.0
2024-11-04 11:15:00,557.52,557.72,557.11,557.42,7880.0,549.0769,549.2739,548.6731,548.9784,7880.0
2024-11-04 11:20:00,557.45,558.14,557.45,557.59,6306.0,549.0079,549.6875,549.0079,549.1458,6306.0
2024-11-04 11:25:00,557.67,557.76,557.45,557.6,4465.0,549.2246,549.3133,549.0079,549.1557,4465.0
2024-11-04 11:30:00,557.68,557.68,556.56,557.01,7873.0,549.2345,549.2345,548.1314,548.5746,7873.0
2024-11-04 11:35:00,557.09,557.28,556.58,556.69,15510.0,548.6534,548.8405,548.1511,548.2595,15510.0
2024-11-04 11:40:00,556.48,556.62,555.9,556.21,29629.0,548.0526,548.1905,547.4814,547.7867,29629.0
2024-11-04 11:45:00,556.21,556.41,555.94,556.05,15589.0,547.7867,547.9837,547.5208,547.6291,15589.0
2024-11-04 11:50:00,556.05,557.21,556.04,556.35,11151.0,547.6291,548.7716,547.6193,547.9246,11151.0
2024-11-04 11:55:00,556.34,557.72,556.14,557.33,121914.0,547.9148,549.2739,547.7178,548.8898,121914.0
2024-11-04 12:00:00,557.72,558.4,557.59,558.06,12710.0,549.2739,549.9436,549.1458,549.6087,12710.0
2024-11-04 12:05:00,558.37,559.11,558.17,559.09,8113.0,549.914,550.6428,549.717,550.6231,8113.0
2024-11-04 12:10:00,558.88,559.69,558.88,559.54,8771.0,550.4163,551.214,550.4163,551.0663,8771.0
2024-11-04 12:15:00,559.54,559.9,558.0,558.01,17026.0,551.0663,551.4208,549.5496,549.5595,17026.0
2024-11-04 12:20:00,558.23,558.23,557.74,557.88,4131.0,549.7761,549.7761,549.2936,549.4314,4131.0
2024-11-04 12:25:00,557.87,558.49,557.65,558.31,11653.0,549.4216,550.0322,549.2049,549.8549,11653.0
2024-11-04 12:30:00,558.39,559.26,558.31,558.98,15566.0,549.9337,550.7905,549.8549,550.5148,15566.0
2024-11-04 12:35:00,558.97,558.99,558.77,558.97,3633.0,550.5049,550.5246,550.308,550.5049,3633.0
2024-11-04 12:40:00,558.83,558.97,558.48,558.7,6592.0,550.367,550.5049,550.0223,550.239,6592.0
2024-11-04 12:45:00,558.61,558.72,557.73,558.08,8927.0,550.1504,550.2587,549.2837,549.6284,8927.0
2024-11-04 12:50:00,558.13,558.94,558.13,558.55,9265.0,549.6777,550.4754,549.6777,550.0913,9265.0
2024-11-04 12:55:00,558.58,559.62,558.54,559.51,5689.0,550.1208,551.1451,550.0814,551.0368,5689.0
2024-11-04 13:00:00,559.63,560.07,559.2,559.2,11173.0,551.1549,551.5883,550.7314,550.7314,11173.0
2024-11-04 13:05:00,559.17,559.18,557.76,558.04,7521.0,550.7019,550.7117,549.3133,549.589,7521.0
2024-11-04 13:10:00,558.2,558.84,557.95,558.42,9689.0,549.7466,550.3769,549.5004,549.9633,9689.0
2024-11-04 13:15:00,558.42,558.58,557.9,558.34,9888.0,549.9633,550.1208,549.4511,549.8845,9888.0
2024-11-04 13:20:00,558.2,558.38,557.88,558.26,7765.0,549.7466,549.9239,549.4314,549.8057,7765.0
2024-11-04 13:25:00,558.22,558.68,558.1,558.31,6364.0,549.7663,550.2193,549.6481,549.8549,6364.0
2024-11-04 13:30:00,558.52,558.53,557.72,557.94,6421.0,550.0617,550.0716,549.2739,549.4905,6421.0
2024-11-04 13:35:00,558.26,558.46,557.89,557.89,6221.0,549.8057,550.0027,549.4413,549.4413,6221.0
2024-11-04 13:40:00,557.8,558.13,557.53,557.61,4545.0,549.3526,549.6777,549.0867,549.1655,4545.0
2024-11-04 13:45:00,557.72,558.1,557.54,558.0,21023.0,549.2739,549.6481,549.0966,549.5496,21023.0
2024-11-04 13:50:00,557.99,558.31,556.87,556.87,12258.0,549.5398,549.8549,548.4367,548.4367,12258.0
2024-11-04 13:55:00,556.84,557.0,556.44,556.6,13949.0,548.4072,548.5648,548.0132,548.1708,13949.0
2024-11-04 14:00:00,556.71,557.14,556.65,557.08,5804.0,548.2792,548.7026,548.2201,548.6436,5804.0
2024-11-04 14:05:00,557.05,557.39,556.38,556.58,15168.0,548.614,548.9489,547.9542,548.1511,15168.0
2024-11-04 14:10:00,556.43,557.12,556.42,556.93,6649.0,548.0034,548.6829,547.9935,548.4958,6649.0
2024-11-04 14:15:00,556.99,557.29,556.69,556.91,9676.0,548.5549,548.8504,548.2595,548.4761,9676.0
2024-11-04 14:20:00,556.75,556.76,556.19,556.33,5343.0,548.3185,548.3284,547.767,547.9049,5343.0
2024-11-04 14:25:00,556.33,556.57,556.18,556.25,8183.0,547.9049,548.1413,547.7572,547.8261,8183.0
2024-11-04 14:30:00,556.1,556.67,556.0,556.67,8974.0,547.6784,548.2398,547.5799,548.2398,8974.0
2024-11-04 14:35:00,556.62,557.42,556.62,557.1,11413.0,548.1905,548.9784,548.1905,548.6632,11413.0
2024-11-04 14:40:00,557.12,557.12,556.7,556.9,4589.0,548.6829,548.6829,548.2693,548.4663,4589.0
2024-11-04 14:45:00,556.94,557.3,556.89,557.09,7020.0,548.5057,548.8602,548.4564,548.6534,7020.0
2024-11-04 14:50:00,557.17,557.67,557.1,557.23,8006.0,548.7322,549.2246,548.6632,548.7913,8006.0
2024-11-04 14:55:00,557.09,558.38,556.99,558.31,22426.0,548.6534,549.9239,548.5549,549.8549,22426.0
2024-11-04 15:00:00,558.47,558.83,557.64,557.64,28953.0,550.0125,550.367,549.1951,549.1951,28953.0
2024-11-04 15:05:00,557.65,557.99,557.57,557.74,7482.0,549.2049,549.5398,549.1261,549.2936,7482.0
2024-11-04 15:10:00,557.65,558.12,557.22,557.4,11045.0,549.2049,549.6678,548.7814,548.9587,11045.0
2024-11-04 15:15:00,557.3,557.7,557.15,557.64,6729.0,548.8602,549.2542,548.7125,549.1951,6729.0
2024-11-04 15:20:00,557.69,557.7,557.32,557.37,9446.0,549.2443,549.2542,548.8799,548.9292,9446.0
2024-11-04 15:25:00,557.48,557.7,557.05,557.27,12200.0,549.0375,549.2542,548.614,548.8307,12200.0
2024-11-04 15:30:00,557.15,557.28,556.91,556.91,14879.0,548.7125,548.8405,548.4761,548.4761,14879.0
2024-11-04 15:35:00,557.21,557.45,556.98,557.1,12038.0,548.7716,549.0079,548.5451,548.6632,12038.0
2024-11-04 15:40:00,557.11,557.83,557.03,557.27,19142.0,548.6731,549.3822,548.5943,548.8307,19142.0
2024-11-04 15:45:00,557.29,557.84,557.18,557.69,31167.0,548.8504,549.392,548.742,549.2443,31167.0
2024-11-04 15:50:00,557.82,557.82,557.42,557.42,31899.0,549.3723,549.3723,548.9784,548.9784,31899.0
2024-11-04 15:55:00,557.46,557.92,556.85,557.86,71336.0,549.0178,549.4708,548.417,549.4117,71336.0
2024-11-05 09:30:00,558.28,558.84,554.4,555.88,52840.0,549.8254,550.3769,546.0041,547.4617,52840.0
2024-11-05 09:35:00,556.02,559.59,555.5,558.71,21409.0,547.5996,551.1155,547.0875,550.2489,21409.0
2024-11-05 09:40:00,558.71,558.92,556.89,558.18,14828.0,550.2489,550.4557,548.4564,549.7269,14828.0
2024-11-05 09:45:00,558.07,558.87,557.42,558.5,18224.0,549.6186,550.4064,548.9784,550.042,18224.0
2024-11-05 09:50:00,558.43,559.59,557.55,559.4,16623.0,549.9731,551.1155,549.1064,550.9284,16623.0
2024-11-05 09:55:00,559.64,560.47,559.35,559.92,36106.0,551.1648,551.9822,550.8792,551.4405,36106.0
2024-11-05 10:00:00,560.17,561.64,559.72,561.27,18684.0,551.6868,553.1345,551.2436,552.7701,18684.0
2024-11-05 10:05:00,561.1,561.61,560.83,561.45,10905.0,552.6027,553.1049,552.3368,552.9474,10905.0
2024-11-05 10:10:00,561.54,562.99,561.47,562.99,13522.0,553.036,554.4641,552.9671,554.4641,13522.0
2024-11-05 10:15:00,562.71,562.88,562.51,562.75,9384.0,554.1883,554.3557,553.9913,554.2277,9384.0
2024-11-05 10:20:00,562.7,562.85,562.01,562.85,10046.0,554.1784,554.3262,553.4989,554.3262,10046.0
2024-11-05 10:25:00,562.81,562.9,561.8,562.22,12651.0,554.2868,554.3754,553.2921,553.7057,12651.0
2024-11-05 10:30:00,562.76,564.77,562.51,564.57,14996.0,554.2375,556.2171,553.9913,556.0201,14996.0
2024-11-05 10:35:00,564.5,565.67,564.38,565.13,13063.0,555.9512,557.1035,555.833,556.5716,13063.0
2024-11-05 10:40:00,565.09,565.47,564.79,565.23,4567.0,556.5322,556.9065,556.2368,556.6701,4567.0
2024-11-05 10:45:00,565.38,565.41,564.76,564.8,3627.0,556.8179,556.8474,556.2072,556.2466,3627.0
2024-11-05 10:50:00,564.95,565.1,564.13,564.95,14042.0,556.3944,556.5421,555.5868,556.3944,14042.0
2024-11-05 10:55:00,565.03,566.48,564.29,565.5,13094.0,556.4732,557.9012,555.7444,556.936,13094.0
2024-11-05 11:00:00,565.44,565.52,564.84,564.84,7107.0,556.8769,556.9557,556.286,556.286,7107.0
2024-11-05 11:05:00,564.59,565.27,564.14,564.96,4193.0,556.0398,556.7095,555.5966,556.4042,4193.0
2024-11-05 11:10:00,564.77,564.98,563.75,564.46,6419.0,556.2171,556.4239,555.2125,555.9118,6419.0
2024-11-05 11:15:00,564.15,564.49,563.89,563.99,4954.0,555.6065,555.9413,555.3504,555.4489,4954.0
2024-11-05 11:20:00,564.17,564.52,563.39,563.68,7751.0,555.6262,555.9709,554.858,555.1436,7751.0
2024-11-05 11:25:00,563.68,564.53,563.5,564.04,25536.0,555.1436,555.9807,554.9663,555.4981,25536.0
2024-11-05 11:30:00,564.04,564.22,563.54,563.96,11333.0,555.4981,555.6754,555.0057,555.4194,11333.0
2024-11-05 11:35:00,563.87,564.28,563.53,564.27,6442.0,555.3307,555.7345,554.9959,555.7247,6442.0
2024-11-05 11:40:00,564.26,564.39,563.95,563.95,5667.0,555.7148,555.8428,555.4095,555.4095,5667.0
2024-11-05 11:45:00,563.88,564.45,563.81,564.34,6424.0,555.3406,555.9019,555.2716,555.7936,6424.0
2024-11-05 11:50:00,564.33,564.34,563.43,563.43,4541.0,555.7838,555.7936,554.8974,554.8974,4541.0
2024-11-05 11:55:00,563.43,563.44,562.7,563.12,5368.0,554.8974,554.9072,554.1784,554.5921,5368.0
2024-11-05 12:00:00,563.0,563.01,561.99,562.26,7203.0,554.4739,554.4837,553.4792,553.7451,7203.0
2024-11-05 12:05:00,562.21,563.44,562.21,563.34,11542.0,553.6959,554.9072,553.6959,554.8087,11542.0
2024-11-05 12:10:00,563.44,564.26,563.19,564.16,5850.0,554.9072,555.7148,554.661,555.6163,5850.0
2024-11-05 12:15:00,564.26,565.15,564.26,565.15,4735.0,555.7148,556.5913,555.7148,556.5913,4735.0
2024-11-05 12:20:00,564.84,565.59,564.68,565.26,9609.0,556.286,557.0247,556.1285,556.6997,9609.0
2024-11-05 12:25:00,565.14,565.37,564.87,565.02,13777.0,556.5815,556.808,556.3156,556.4633,13777.0
2024-11-05 12:30:00,565.01,565.61,565.01,565.61,3969.0,556.4535,557.0444,556.4535,557.0444,3969.0
2024-11-05 12:35:00,565.67,565.68,565.17,565.17,3616.0,557.1035,557.1133,556.611,556.611,3616.0
2024-11-05 12:40:00,565.33,565.52,565.33,565.52,1800.0,556.7686,556.9557,556.7686,556.9557,1800.0
2024-11-05 12:45:00,565.51,566.48,565.45,566.01,7106.0,556.9459,557.9012,556.8868,557.4383,7106.0
2024-11-05 12:50:00,565.88,566.13,565.49,565.99,6678.0,557.3103,557.5565,556.9262,557.4186,6678.0
2024-11-05 12:55:00,566.1,566.39,566.1,566.39,8698.0,557.527,557.8126,557.527,557.8126,8698.0
2024-11-05 13:00:00,566.3,566.3,565.94,566.04,7836.0,557.7239,557.7239,557.3694,557.4679,7836.0
2024-11-05 13:05:00,566.0,566.11,565.8,565.84,4467.0,557.4285,557.5368,557.2315,557.2709,4467.0
2024-11-05 13:10:00,565.84,566.42,565.84,566.07,3578.0,557.2709,557.8421,557.2709,557.4974,3578.0
2024-11-05 13:15:00,566.21,566.67,565.95,566.2,8582.0,557.6353,558.0883,557.3792,557.6254,8582.0
2024-11-05 13:20:00,566.21,566.22,565.61,565.65,17287.0,557.6353,557.6451,557.0444,557.0838,17287.0
2024-11-05 13:25:00,565.73,566.24,565.7,566.17,10352.0,557.1626,557.6648,557.133,557.5959,10352.0
2024-11-05 13:30:00,566.25,567.17,566.22,566.87,18675.0,557.6747,558.5807,557.6451,558.2853,18675.0
2024-11-05 13:35:00,566.81,566.87,566.23,566.39,6009.0,558.2262,558.2853,557.655,557.8126,6009.0
2024-11-05 13:40:00,566.36,566.74,566.15,566.64,8211.0,557.783,558.1573,557.5762,558.0588,8211.0
2024-11-05 13:45:00,566.63,566.92,566.05,566.37,5617.0,558.0489,558.3345,557.4777,557.7929,5617.0
2024-11-05 13:50:00,566.39,566.45,565.69,565.87,16005.0,557.8126,557.8717,557.1232,557.3004,16005.0
2024-11-05 13:55:00,565.88,566.68,565.59,566.68,22335.0,557.3103,558.0982,557.0247,558.0982,22335.0
2024-11-05 14:00:00,566.73,567.33,566.72,567.17,3326.0,558.1474,558.7383,558.1376,558.5807,3326.0
2024-11-05 14:05:00,567.29,568.19,567.29,568.16,7503.0,558.6989,559.5853,558.6989,559.5558,7503.0
2024-11-05 14:10:00,568.16,568.16,567.62,567.62,4640.0,559.5558,559.5558,559.0239,559.0239,4640.0
2024-11-05 14:15:00,567.61,568.09,567.26,567.33,9422.0,559.0141,559.4868,558.6694,558.7383,9422.0
2024-11-05 14:20:00,567.03,567.13,566.74,567.08,11880.0,558.4429,558.5414,558.1573,558.4921,11880.0
2024-11-05 14:25:00,566.98,566.98,565.97,566.4,12293.0,558.3936,558.3936,557.3989,557.8224,12293.0
2024-11-05 14:30:00,566.55,566.81,566.36,566.56,6106.0,557.9701,558.2262,557.783,557.98,6106.0
2024-11-05 14:35:00,566.68,566.74,566.37,566.68,10748.0,558.0982,558.1573,557.7929,558.0982,10748.0
2024-11-05 14:40:00,566.64,566.9,566.53,566.9,19298.0,558.0588,558.3148,557.9504,558.3148,19298.0
2024-11-05 14:45:00,566.79,566.82,566.11,566.12,20625.0,558.2065,558.236,557.5368,557.5466,20625.0
2024-11-05 14:50:00,566.39,566.7,565.67,566.5,14669.0,557.8126,558.1179,557.1035,557.9209,14669.0
2024-11-05 14:55:00,566.42,567.18,566.42,566.81,14732.0,557.8421,558.5906,557.8421,558.2262,14732.0
2024-11-05 15:00:00,566.82,567.35,566.49,566.77,15398.0,558.236,558.758,557.911,558.1868,15398.0
2024-11-05 15:05:00,566.77,567.25,566.77,567.02,8344.0,558.1868,558.6595,558.1868,558.433,8344.0
2024-11-05 15:10:00,567.11,567.78,566.92,567.52,19966.0,558.5217,559.1815,558.3345,558.9254,19966.0
2024-11-05 15:15:00,567.43,567.6,566.61,566.68,13349.0,558.8368,559.0042,558.0292,558.0982,13349.0
2024-11-05 15:20:00,566.8,567.0,566.66,566.97,16332.0,558.2164,558.4133,558.0785,558.3838,16332.0
2024-11-05 15:25:00,566.89,567.12,566.78,566.79,33078.0,558.305,558.5315,558.1967,558.2065,33078.0
2024-11-05 15:30:00,566.79,568.25,566.74,567.9,29732.0,558.2065,559.6444,558.1573,559.2997,29732.0
2024-11-05 15:35:00,567.91,568.41,567.72,568.07,28065.0,559.3095,559.802,559.1224,559.4671,28065.0
2024-11-05 15:40:00,568.02,568.31,567.6,568.31,19455.0,559.4179,559.7035,559.0042,559.7035,19455.0
2024-11-05 15:45:00,568.36,568.74,567.89,567.9,33187.0,559.7527,560.127,559.2898,559.2997,33187.0
2024-11-05 15:50:00,567.9,567.9,567.08,567.25,33835.0,559.2997,559.2997,558.4921,558.6595,33835.0
2024-11-05 15:55:00,567.25,567.37,566.47,567.0,87762.0,558.6595,558.7777,557.8913,558.4133,87762.0
2024-11-06 09:30:00,603.89,604.53,593.82,595.73,440544.0,594.7447,595.375,584.8272,586.7082,440544.0
2024-11-06 09:35:00,595.74,600.49,595.38,600.07,200205.0,586.7181,591.3961,586.3635,590.9825,200205.0
2024-11-06 09:40:00,600.21,600.46,595.82,597.97,96274.0,591.1204,591.3666,586.7969,588.9143,96274.0
2024-11-06 09:45:00,597.99,601.0,597.47,600.17,122939.0,588.934,591.8984,588.4219,591.081,122939.0
2024-11-06 09:50:00,600.0,602.5,599.58,601.22,90939.0,590.9136,593.3757,590.4999,592.1151,90939.0
2024-11-06 09:55:00,601.15,601.99,599.51,600.03,108023.0,592.0462,592.8734,590.431,590.9431,108023.0
2024-11-06 10:00:00,600.02,605.25,599.19,603.59,174777.0,590.9333,596.0841,590.1158,594.4492,174777.0
2024-11-06 10:05:00,603.77,605.5,602.94,603.17,86264.0,594.6265,596.3303,593.809,594.0356,86264.0
2024-11-06 10:10:00,603.44,604.37,602.46,603.07,42980.0,594.3015,595.2174,593.3363,593.9371,42980.0
2024-11-06 10:15:00,603.27,603.73,602.18,602.82,41701.0,594.134,594.5871,593.0606,593.6909,41701.0
2024-11-06 10:20:00,603.07,604.59,601.78,604.19,46694.0,593.9371,595.4341,592.6666,595.0401,46694.0
2024-11-06 10:25:00,604.41,604.73,601.79,601.97,40485.0,595.2568,595.5719,592.6765,592.8537,40485.0
2024-11-06 10:30:00,601.97,602.09,597.22,599.4,72916.0,592.8537,592.9719,588.1757,590.3227,72916.0
2024-11-06 10:35:00,599.4,601.0,599.27,600.14,26427.0,590.3227,591.8984,590.1946,591.0514,26427.0
2024-11-06 10:40:00,600.35,603.27,600.01,602.24,28951.0,591.2583,594.134,590.9234,593.1196,28951.0
2024-11-06 10:45:00,602.1,602.11,599.79,601.13,24658.0,592.9818,592.9916,590.7067,592.0265,24658.0
2024-11-06 10:50:00,600.86,600.96,598.21,599.1,26834.0,591.7605,591.859,589.1507,590.0272,26834.0
2024-11-06 10:55:00,599.18,600.18,599.03,599.98,28403.0,590.106,591.0908,589.9583,590.8939,28403.0
2024-11-06 11:00:00,599.97,600.07,597.9,598.15,30205.0,590.884,590.9825,588.8454,589.0916,30205.0
2024-11-06 11:05:00,598.05,598.24,595.84,595.86,24931.0,588.9931,589.1802,586.8166,586.8363,24931.0
2024-11-06 11:10:00,596.34,597.38,595.17,596.79,17831.0,587.309,588.3332,586.1567,587.7522,17831.0
2024-11-06 11:15:00,596.71,596.85,594.63,594.91,15006.0,587.6734,587.8113,585.6249,585.9007,15006.0
2024-11-06 11:20:00,594.48,594.67,593.2,593.96,14592.0,585.4772,585.6643,584.2165,584.965,14592.0
2024-11-06 11:25:00,593.88,594.26,593.22,593.32,37447.0,584.8863,585.2605,584.2362,584.3347,37447.0
2024-11-06 11:30:00,593.35,594.77,591.05,594.76,28392.0,584.3643,585.7628,582.0991,585.7529,28392.0
2024-11-06 11:35:00,594.77,594.77,593.0,594.32,32528.0,585.7628,585.7628,584.0196,585.3196,32528.0
2024-11-06 11:40:00,594.32,594.78,592.92,593.07,19689.0,585.3196,585.7726,583.9408,584.0885,19689.0
2024-11-06 11:45:00,592.88,593.63,591.27,591.48,37753.0,583.9014,584.64,582.3158,582.5226,37753.0
2024-11-06 11:50:00,591.37,592.47,590.85,592.06,14650.0,582.4143,583.4976,581.9021,583.0938,14650.0
2024-11-06 11:55:00,591.81,593.45,591.56,593.23,35922.0,582.8476,584.4628,582.6014,584.2461,35922.0
2024-11-06 12:00:00,593.4,595.58,592.77,595.43,13087.0,584.4135,586.5605,583.7931,586.4128,13087.0
2024-11-06 12:05:00,595.47,596.3,594.63,596.3,12358.0,586.4522,587.2696,585.6249,587.2696,12358.0
2024-11-06 12:10:00,596.34,596.38,594.96,595.18,12204.0,587.309,587.3484,585.9499,586.1666,12204.0
2024-11-06 12:15:00,595.18,595.18,592.36,592.37,26407.0,586.1666,586.1666,583.3893,583.3991,26407.0
2024-11-06 12:20:00,592.37,593.34,591.63,592.9,30221.0,583.3991,584.3544,582.6703,583.9211,30221.0
2024-11-06 12:25:00,593.11,594.67,592.74,593.25,13868.0,584.1279,585.6643,583.7635,584.2658,13868.0
2024-11-06 12:30:00,593.25,594.38,593.11,594.0,20502.0,584.2658,585.3787,584.1279,585.0044,20502.0
2024-11-06 12:35:00,594.0,594.48,593.45,593.92,28308.0,585.0044,585.4772,584.4628,584.9256,28308.0
2024-11-06 12:40:00,593.93,595.19,593.59,594.96,40010.0,584.9355,586.1764,584.6006,585.9499,40010.0
2024-11-06 12:45:00,595.2,595.62,594.88,595.45,15131.0,586.1863,586.5999,585.8711,586.4325,15131.0
2024-11-06 12:50:00,595.45,595.45,593.88,594.97,18708.0,586.4325,586.4325,584.8863,585.9597,18708.0
2024-11-06 12:55:00,594.98,595.19,594.19,594.66,17937.0,585.9696,586.1764,585.1916,585.6544,17937.0
2024-11-06 13:00:00,594.39,594.55,593.66,593.9,13243.0,585.3885,585.5461,584.6696,584.9059,13243.0
2024-11-06 13:05:00,593.88,594.0,592.74,592.88,14746.0,584.8863,585.0044,583.7635,583.9014,14746.0
2024-11-06 13:10:00,592.65,594.29,592.57,594.18,19567.0,583.6749,585.29,583.5961,585.1817,19567.0
2024-11-06 13:15:00,594.18,594.27,593.56,593.91,29383.0,585.1817,585.2703,584.5711,584.9158,29383.0
2024-11-06 13:20:00,593.92,595.18,593.45,595.0,27169.0,584.9256,586.1666,584.4628,585.9893,27169.0
2024-11-06 13:25:00,595.01,595.22,594.86,595.0,22315.0,585.9991,586.206,585.8514,585.9893,22315.0
2024-11-06 13:30:00,595.0,597.12,594.99,597.1,18527.0,585.9893,588.0772,585.9794,588.0575,18527.0
2024-11-06 13:35:00,597.25,598.13,597.01,597.67,21949.0,588.2052,589.0719,587.9688,588.6189,21949.0
2024-11-06 13:40:00,597.67,598.11,596.97,597.71,82330.0,588.6189,589.0522,587.9295,588.6582,82330.0
2024-11-06 13:45:00,598.03,598.03,596.53,596.79,23395.0,588.9734,588.9734,587.4961,587.7522,23395.0
2024-11-06 13:50:00,596.65,596.65,594.98,595.07,51289.0,587.6143,587.6143,585.9696,586.0582,51289.0
2024-11-06 13:55:00,595.05,595.91,594.54,595.7,25419.0,586.0385,586.8855,585.5363,586.6787,25419.0
2024-11-06 14:00:00,595.87,596.11,595.18,595.27,14094.0,586.8461,587.0825,586.1666,586.2552,14094.0
2024-11-06 14:05:00,595.17,595.58,594.7,595.13,26073.0,586.1567,586.5605,585.6938,586.1173,26073.0
2024-11-06 14:10:00,595.24,596.66,594.98,596.21,15132.0,586.2257,587.6241,585.9696,587.181,15132.0
2024-11-06 14:15:00,596.2,596.54,595.34,596.33,11733.0,587.1711,587.506,586.3241,587.2991,11733.0
2024-11-06 14:20:00,596.33,597.09,596.22,596.29,21414.0,587.2991,588.0476,587.1908,587.2598,21414.0
2024-11-06 14:25:00,596.29,597.15,595.85,596.27,14053.0,587.2598,588.1067,586.8264,587.2401,14053.0
2024-11-06 14:30:00,596.23,596.51,595.74,595.9,13277.0,587.2007,587.4764,586.7181,586.8757,13277.0
2024-11-06 14:35:00,596.01,597.0,595.82,596.74,18673.0,586.984,587.959,586.7969,587.7029,18673.0
2024-11-06 14:40:00,596.73,597.05,596.03,596.81,13397.0,587.6931,588.0082,587.0037,587.7719,13397.0
2024-11-06 14:45:00,597.14,598.16,597.13,597.52,15195.0,588.0969,589.1014,588.087,588.4711,15195.0
2024-11-06 14:50:00,597.63,598.14,597.18,598.08,21058.0,588.5795,589.0817,588.1363,589.0226,21058.0
2024-11-06 14:55:00,597.98,598.03,596.96,597.21,16869.0,588.9242,588.9734,587.9196,588.1658,16869.0
2024-11-06 15:00:00,597.17,597.33,596.82,597.22,21990.0,588.1264,588.284,587.7817,588.1757,21990.0
2024-11-06 15:05:00,597.09,597.51,596.87,596.87,25342.0,588.0476,588.4613,587.831,587.831,25342.0
2024-11-06 15:10:00,596.88,598.14,596.87,597.93,28810.0,587.8408,589.0817,587.831,588.8749,28810.0
2024-11-06 15:15:00,597.94,598.87,597.94,598.26,25616.0,588.8848,589.8007,588.8848,589.1999,25616.0
2024-11-06 15:20:00,598.18,599.67,598.15,599.48,29102.0,589.1211,590.5886,589.0916,590.4014,29102.0
2024-11-06 15:25:00,599.47,599.63,598.09,598.21,22780.0,590.3916,590.5492,589.0325,589.1507,22780.0
2024-11-06 15:30:00,598.31,598.69,597.6,597.93,29191.0,589.2492,589.6234,588.5499,588.8749,29191.0
2024-11-06 15:35:00,597.97,598.05,597.31,597.37,20991.0,588.9143,588.9931,588.2643,588.3234,20991.0
2024-11-06 15:40:00,597.46,597.6,596.57,596.87,30925.0,588.412,588.5499,587.5355,587.831,30925.0
2024-11-06 15:45:00,596.89,598.35,595.99,598.13,35202.0,587.8507,589.2886,586.9643,589.0719,35202.0
2024-11-06 15:50:00,598.19,598.32,597.1,597.3,56935.0,589.131,589.259,588.0575,588.2545,56935.0
2024-11-06 15:55:00,597.26,597.44,596.55,596.7,165312.0,588.2151,588.3923,587.5158,587.6635,165312.0
2024-11-07 09:30:00,598.69,601.07,596.15,598.43,113465.0,589.6234,591.9674,587.1219,589.3673,113465.0
2024-11-07 09:35:00,597.72,599.18,596.8,598.33,107086.0,588.6681,590.106,587.762,589.2689,107086.0
2024-11-07 09:40:00,598.54,599.87,597.85,599.03,31473.0,589.4757,590.7855,588.7961,589.9583,31473.0
2024-11-07 09:45:00,599.25,601.99,599.19,601.96,35649.0,590.1749,592.8734,590.1158,592.8439,35649.0
2024-11-07 09:50:00,601.96,602.48,601.54,601.54,44177.0,592.8439,593.356,592.4302,592.4302,44177.0
2024-11-07 09:55:00,601.53,603.55,601.53,602.86,18555.0,592.4204,594.4098,592.4204,593.7303,18555.0
2024-11-07 10:00:00,603.0,603.62,602.03,602.38,27500.0,593.8681,594.4787,592.9128,593.2575,27500.0
2024-11-07 10:05:00,602.4,602.48,601.03,601.43,22063.0,593.2772,593.356,591.928,592.3219,22063.0
2024-11-07 10:10:00,601.6,602.84,599.47,600.23,69197.0,592.4893,593.7106,590.3916,591.1401,69197.0
2024-11-07 10:15:00,600.51,601.55,599.71,601.55,24804.0,591.4158,592.4401,590.628,592.4401,24804.0
2024-11-07 10:20:00,601.15,602.04,600.79,601.81,31172.0,592.0462,592.9227,591.6916,592.6962,31172.0
2024-11-07 10:25:00,601.73,602.5,600.78,602.0,21896.0,592.6174,593.3757,591.6818,592.8833,21896.0
2024-11-07 10:30:00,601.87,603.4,601.87,602.5,52649.0,592.7552,594.2621,592.7552,593.3757,52649.0
2024-11-07 10:35:00,602.62,603.22,601.75,602.21,53035.0,593.4939,594.0848,592.6371,593.0901,53035.0
2024-11-07 10:40:00,602.11,602.99,600.74,601.09,48075.0,592.9916,593.8583,591.6424,591.9871,48075.0
2024-11-07 10:45:00,601.24,602.96,601.2,602.24,73922.0,592.1348,593.8287,592.0954,593.1196,73922.0
2024-11-07 10:50:00,602.01,602.83,601.89,602.31,22092.0,592.8931,593.7007,592.7749,593.1886,22092.0
2024-11-07 10:55:00,602.58,602.58,601.42,601.9,22815.0,593.4545,593.4545,592.3121,592.7848,22815.0
2024-11-07 11:00:00,602.07,602.5,601.35,602.34,33997.0,592.9522,593.3757,592.2431,593.2181,33997.0
2024-11-07 11:05:00,602.34,602.73,601.8,602.46,32838.0,593.2181,593.6022,592.6863,593.3363,32838.0
2024-11-07 11:10:00,602.47,603.06,601.75,602.29,30212.0,593.3462,593.9272,592.6371,593.1689,30212.0
2024-11-07 11:15:00,602.13,602.14,601.52,601.75,7827.0,593.0113,593.0212,592.4105,592.6371,7827.0
2024-11-07 11:20:00,601.91,602.19,601.52,602.02,16493.0,592.7946,593.0704,592.4105,592.903,16493.0
2024-11-07 11:25:00,601.95,602.07,601.4,602.03,13562.0,592.834,592.9522,592.2924,592.9128,13562.0
2024-11-07 11:30:00,602.05,602.43,601.93,602.35,7212.0,592.9325,593.3068,592.8143,593.228,7212.0
2024-11-07 11:35:00,602.38,602.6,601.8,601.8,21535.0,593.2575,593.4742,592.6863,592.6863,21535.0
2024-11-07 11:40:00,601.66,602.33,601.55,602.32,8031.0,592.5484,593.2083,592.4401,593.1984,8031.0
2024-11-07 11:45:00,602.33,602.8,602.18,602.72,9004.0,593.2083,593.6712,593.0606,593.5924,9004.0
2024-11-07 11:50:00,602.66,602.78,600.98,601.52,24663.0,593.5333,593.6515,591.8787,592.4105,24663.0
2024-11-07 11:55:00,601.38,601.84,600.88,601.23,23245.0,592.2727,592.7257,591.7802,592.1249,23245.0
2024-11-07 12:00:00,601.3,601.3,600.62,600.73,8616.0,592.1939,592.1939,591.5242,591.6325,8616.0
2024-11-07 12:05:00,600.73,601.59,600.3,601.59,9277.0,591.6325,592.4795,591.209,592.4795,9277.0
2024-11-07 12:10:00,601.5,602.09,601.2,602.09,10765.0,592.3909,592.9719,592.0954,592.9719,10765.0
2024-11-07 12:15:00,602.14,602.48,601.45,601.64,16217.0,593.0212,593.356,592.3416,592.5287,16217.0
2024-11-07 12:20:00,601.65,601.81,600.85,600.97,11621.0,592.5386,592.6962,591.7507,591.8689,11621.0
2024-11-07 12:25:00,601.2,601.85,600.71,601.42,15791.0,592.0954,592.7356,591.6128,592.3121,15791.0
2024-11-07 12:30:00,601.4,601.8,601.2,601.44,8098.0,592.2924,592.6863,592.0954,592.3318,8098.0
2024-11-07 12:35:00,601.49,601.63,601.2,601.47,5936.0,592.381,592.5189,592.0954,592.3613,5936.0
2024-11-07 12:40:00,601.34,601.45,600.87,601.29,9809.0,592.2333,592.3416,591.7704,592.184,9809.0
2024-11-07 12:45:00,601.18,602.03,601.18,601.64,12474.0,592.0757,592.9128,592.0757,592.5287,12474.0
2024-11-07 12:50:00,601.64,602.42,601.26,602.25,8622.0,592.5287,593.2969,592.1545,593.1295,8622.0
2024-11-07 12:55:00,602.26,602.29,601.87,601.95,10616.0,593.1393,593.1689,592.7552,592.834,10616.0
2024-11-07 13:00:00,601.91,601.98,601.34,601.44,24211.0,592.7946,592.8636,592.2333,592.3318,24211.0
2024-11-07 13:05:00,601.26,601.56,601.05,601.46,13962.0,592.1545,592.4499,591.9477,592.3515,13962.0
2024-11-07 13:10:00,601.44,601.66,601.26,601.49,9966.0,592.3318,592.5484,592.1545,592.381,9966.0
2024-11-07 13:15:00,601.52,602.08,601.45,601.9,24154.0,592.4105,592.9621,592.3416,592.7848,24154.0
2024-11-07 13:20:00,601.88,602.64,601.8,602.6,6853.0,592.7651,593.5136,592.6863,593.4742,6853.0
2024-11-07 13:25:00,602.51,602.66,602.44,602.58,16433.0,593.3856,593.5333,593.3166,593.4545,16433.0
2024-11-07 13:30:00,602.58,602.58,602.05,602.35,18560.0,593.4545,593.4545,592.9325,593.228,18560.0
2024-11-07 13:35:00,602.35,602.35,601.75,602.16,6237.0,593.228,593.228,592.6371,593.0409,6237.0
2024-11-07 13:40:00,602.14,602.7,601.72,602.56,13557.0,593.0212,593.5727,592.6075,593.4348,13557.0
2024-11-07 13:45:00,602.56,602.7,601.98,602.11,11707.0,593.4348,593.5727,592.8636,592.9916,11707.0
2024-11-07 13:50:00,602.14,603.45,601.91,602.94,22310.0,593.0212,594.3113,592.7946,593.809,22310.0
2024-11-07 13:55:00,602.9,603.13,602.44,602.56,20916.0,593.7697,593.9962,593.3166,593.4348,20916.0
2024-11-07 14:00:00,602.44,603.1,602.25,603.01,97341.0,593.3166,593.9666,593.1295,593.878,97341.0
2024-11-07 14:05:00,603.01,605.2,602.6,604.52,71693.0,593.878,596.0348,593.4742,595.3651,71693.0
2024-11-07 14:10:00,604.51,605.6,604.31,605.41,16577.0,595.3553,596.4288,595.1583,596.2416,16577.0
2024-11-07 14:15:00,605.51,606.19,605.33,605.55,53041.0,596.3401,597.0098,596.1629,596.3795,53041.0
2024-11-07 14:20:00,605.48,605.82,604.7,605.63,18232.0,596.3106,596.6454,595.5424,596.4583,18232.0
2024-11-07 14:25:00,605.84,605.84,604.31,604.5,20033.0,596.6651,596.6651,595.1583,595.3454,20033.0
2024-11-07 14:30:00,604.5,605.08,604.0,604.62,17563.0,595.3454,595.9166,594.853,595.4636,17563.0
2024-11-07 14:35:00,604.62,605.17,604.26,604.91,22164.0,595.4636,596.0053,595.1091,595.7492,22164.0
2024-11-07 14:40:00,604.76,604.76,602.89,604.18,42726.0,595.6015,595.6015,593.7598,595.0303,42726.0
2024-11-07 14:45:00,604.15,604.23,603.55,603.99,19136.0,595.0007,595.0795,594.4098,594.8431,19136.0
2024-11-07 14:50:00,603.99,604.41,603.66,604.06,20275.0,594.8431,595.2568,594.5181,594.9121,20275.0
2024-11-07 14:55:00,604.06,604.18,603.5,604.1,19899.0,594.9121,595.0303,594.3606,594.9515,19899.0
2024-11-07 15:00:00,604.1,605.0,603.5,604.38,32611.0,594.9515,595.8378,594.3606,595.2272,32611.0
2024-11-07 15:05:00,604.38,604.38,603.11,603.6,23469.0,595.2272,595.2272,593.9765,594.4591,23469.0
2024-11-07 15:10:00,603.58,604.79,603.43,604.79,47230.0,594.4394,595.631,594.2916,595.631,47230.0
2024-11-07 15:15:00,604.79,605.71,604.61,605.4,23574.0,595.631,596.5371,595.4538,596.2318,23574.0
2024-11-07 15:20:00,605.37,606.4,604.82,606.06,35904.0,596.2022,597.2166,595.6606,596.8818,35904.0
2024-11-07 15:25:00,606.05,606.92,606.04,606.22,46199.0,596.8719,597.7288,596.8621,597.0394,46199.0
2024-11-07 15:30:00,606.35,606.79,605.01,606.78,39550.0,597.1674,597.6007,595.8477,597.5909,39550.0
2024-11-07 15:35:00,606.67,607.38,605.8,605.94,21022.0,597.4826,598.1818,596.6257,596.7636,21022.0
2024-11-07 15:40:00,606.01,607.37,605.95,607.32,15415.0,596.8326,598.172,596.7735,598.1227,15415.0
2024-11-07 15:45:00,607.35,607.65,606.89,607.23,22944.0,598.1523,598.4477,597.6992,598.0341,22944.0
2024-11-07 15:50:00,607.1,607.1,605.11,605.49,41298.0,597.906,597.906,595.9462,596.3204,41298.0
2024-11-07 15:55:00,605.55,605.91,605.12,605.21,169538.0,596.3795,596.7341,595.956,596.0447,169538.0
2024-11-08 09:30:00,609.0,617.98,605.2,612.3,147488.0,599.7773,608.6213,596.0348,603.0273,147488.0
2024-11-08 09:35:00,612.31,613.55,610.0,611.52,49368.0,603.0371,604.2584,600.7621,602.2591,49368.0
2024-11-08 09:40:00,611.6,615.68,611.56,614.59,42934.0,602.3379,606.3561,602.2985,605.2826,42934.0
2024-11-08 09:45:00,614.69,616.42,613.18,615.41,45211.0,605.3811,607.0849,603.894,606.0902,45211.0
2024-11-08 09:50:00,614.66,616.86,614.46,614.48,38900.0,605.3516,607.5182,605.1546,605.1743,38900.0
2024-11-08 09:55:00,614.45,616.0,612.94,613.56,21990.0,605.1447,606.6713,603.6576,604.2682,21990.0
2024-11-08 10:00:00,613.56,614.37,612.37,612.65,22065.0,604.2682,605.0659,603.0962,603.372,22065.0
2024-11-08 10:05:00,612.85,614.0,611.59,611.87,46079.0,603.569,604.7016,602.328,602.6038,46079.0
2024-11-08 10:10:00,612.01,612.3,611.06,612.22,31092.0,602.7417,603.0273,601.8061,602.9485,31092.0
2024-11-08 10:15:00,612.06,613.19,611.93,613.0,13429.0,602.7909,603.9038,602.6629,603.7167,13429.0
2024-11-08 10:20:00,612.99,613.88,612.75,613.24,13403.0,603.7068,604.5834,603.4705,603.9531,13403.0
2024-11-08 10:25:00,613.17,614.77,612.04,613.95,30965.0,603.8841,605.4599,602.7712,604.6523,30965.0
2024-11-08 10:30:00,613.93,614.39,613.52,614.19,13868.0,604.6326,605.0856,604.2288,604.8887,13868.0
2024-11-08 10:35:00,614.11,614.24,612.49,613.06,27990.0,604.8099,604.9379,603.2144,603.7758,27990.0
2024-11-08 10:40:00,613.02,614.92,612.92,614.67,13789.0,603.7364,605.6076,603.6379,605.3614,13789.0
2024-11-08 10:45:00,614.67,615.23,613.75,614.64,13282.0,605.3614,605.9129,604.4553,605.3319,13282.0
2024-11-08 10:50:00,614.63,615.63,614.28,615.27,10758.0,605.322,606.3069,604.9773,605.9523,10758.0
2024-11-08 10:55:00,615.22,616.13,614.99,615.8,14255.0,605.9031,606.7993,605.6766,606.4743,14255.0
2024-11-08 11:00:00,615.84,616.56,615.24,615.42,18708.0,606.5137,607.2228,605.9228,606.1,18708.0
2024-11-08 11:05:00,615.47,616.01,614.63,615.15,21313.0,606.1493,606.6811,605.322,605.8341,21313.0
2024-11-08 11:10:00,615.19,615.43,614.72,615.15,17261.0,605.8735,606.1099,605.4106,605.8341,17261.0
2024-11-08 11:15:00,614.98,615.01,614.33,614.94,14186.0,605.6667,605.6963,605.0266,605.6273,14186.0
2024-11-08 11:20:00,614.81,616.75,614.65,616.75,16850.0,605.4993,607.4099,605.3417,607.4099,16850.0
2024-11-08 11:25:00,616.72,617.88,616.32,617.88,33969.0,607.3804,608.5228,606.9864,608.5228,33969.0
2024-11-08 11:30:00,617.39,617.78,616.52,617.12,19540.0,608.0402,608.4243,607.1834,607.7743,19540.0
2024-11-08 11:35:00,617.19,617.58,615.79,616.39,16973.0,607.8432,608.2273,606.4644,607.0554,16973.0
2024-11-08 11:40:00,616.15,616.74,615.75,616.37,9765.0,606.819,607.4001,606.4251,607.0357,9765.0
2024-11-08 11:45:00,616.14,616.54,615.7,616.31,11973.0,606.8091,607.2031,606.3758,606.9766,11973.0
2024-11-08 11:50:00,616.24,616.62,615.93,616.3,8197.0,606.9076,607.2819,606.6023,606.9667,8197.0
2024-11-08 11:55:00,616.06,617.07,616.06,616.82,18916.0,606.7304,607.7251,606.7304,607.4788,18916.0
2024-11-08 12:00:00,616.84,618.42,616.84,618.02,16022.0,607.4985,609.0546,607.4985,608.6607,16022.0
2024-11-08 12:05:00,617.96,618.73,617.85,618.56,24496.0,608.6016,609.3599,608.4932,609.1925,24496.0
2024-11-08 12:10:00,618.46,619.1,617.59,618.18,23232.0,609.094,609.7243,608.2372,608.8183,23232.0
2024-11-08 12:15:00,618.31,618.82,618.16,618.33,11055.0,608.9463,609.4486,608.7986,608.966,11055.0
2024-11-08 12:20:00,618.31,618.89,617.49,617.49,12443.0,608.9463,609.5175,608.1387,608.1387,12443.0
2024-11-08 12:25:00,617.98,618.04,617.48,617.69,13267.0,608.6213,608.6804,608.1289,608.3357,13267.0
2024-11-08 12:30:00,617.63,618.6,617.55,617.56,5917.0,608.2766,609.2319,608.1978,608.2076,5917.0
2024-11-08 12:35:00,617.67,617.81,616.73,616.97,14231.0,608.316,608.4539,607.3902,607.6266,14231.0
2024-11-08 12:40:00,617.0,617.29,616.7,617.11,14860.0,607.6561,607.9417,607.3607,607.7645,14860.0
2024-11-08 12:45:00,617.05,617.51,616.82,616.83,4762.0,607.7054,608.1584,607.4788,607.4887,4762.0
2024-11-08 12:50:00,616.86,617.16,616.1,616.17,19235.0,607.5182,607.8137,606.7697,606.8387,19235.0
2024-11-08 12:55:00,616.17,616.89,616.05,616.48,8133.0,606.8387,607.5478,606.7205,607.144,8133.0
2024-11-08 13:00:00,616.23,616.55,616.07,616.55,6675.0,606.8978,607.2129,606.7402,607.2129,6675.0
2024-11-08 13:05:00,616.33,616.53,615.26,615.35,14139.0,606.9963,607.1932,605.9425,606.0311,14139.0
2024-11-08 13:10:00,615.18,615.2,614.84,615.02,8886.0,605.8637,605.8834,605.5288,605.7061,8886.0
2024-11-08 13:15:00,615.02,615.2,614.84,614.99,6750.0,605.7061,605.8834,605.5288,605.6766,6750.0
2024-11-08 13:20:00,614.84,615.48,614.84,615.44,9903.0,605.5288,606.1591,605.5288,606.1197,9903.0
2024-11-08 13:25:00,615.31,616.19,615.31,616.19,7718.0,605.9917,606.8584,605.9917,606.8584,7718.0
2024-11-08 13:30:00,616.23,616.74,615.95,616.71,11912.0,606.8978,607.4001,606.622,607.3705,11912.0
2024-11-08 13:35:00,616.62,616.87,616.5,616.62,4192.0,607.2819,607.5281,607.1637,607.2819,4192.0
2024-11-08 13:40:00,616.66,617.0,616.56,616.89,9279.0,607.3213,607.6561,607.2228,607.5478,9279.0
2024-11-08 13:45:00,616.92,617.5,616.84,617.28,18247.0,607.5773,608.1485,607.4985,607.9319,18247.0
2024-11-08 13:50:00,617.27,617.84,617.14,617.19,14876.0,607.922,608.4834,607.794,607.8432,14876.0
2024-11-08 13:55:00,617.18,617.7,617.02,617.59,7285.0,607.8334,608.3455,607.6758,608.2372,7285.0
2024-11-08 14:00:00,617.56,618.61,617.56,618.5,15504.0,608.2076,609.2417,608.2076,609.1334,15504.0
2024-11-08 14:05:00,618.8,619.8,618.73,619.48,24839.0,609.4289,610.4137,609.3599,610.0986,24839.0
2024-11-08 14:10:00,619.48,619.54,618.5,618.6,15787.0,610.0986,610.1577,609.1334,609.2319,15787.0
2024-11-08 14:15:00,618.51,618.82,618.19,618.21,17366.0,609.1433,609.4486,608.8281,608.8478,17366.0
2024-11-08 14:20:00,618.15,618.15,617.86,618.14,7258.0,608.7887,608.7887,608.5031,608.7789,7258.0
2024-11-08 14:25:00,618.08,619.07,617.88,618.95,17934.0,608.7198,609.6948,608.5228,609.5766,17934.0
2024-11-08 14:30:00,618.95,618.96,617.81,618.0,13064.0,609.5766,609.5864,608.4539,608.641,13064.0
2024-11-08 14:35:00,618.02,618.8,617.89,618.56,8422.0,608.6607,609.4289,608.5326,609.1925,8422.0
2024-11-08 14:40:00,618.68,618.79,618.19,618.25,8011.0,609.3107,609.419,608.8281,608.8872,8011.0
2024-11-08 14:45:00,618.25,618.25,617.01,617.01,7829.0,608.8872,608.8872,607.666,607.666,7829.0
2024-11-08 14:50:00,617.01,617.2,616.74,617.02,6538.0,607.666,607.8531,607.4001,607.6758,6538.0
2024-11-08 14:55:00,617.06,617.08,616.13,616.13,11762.0,607.7152,607.7349,606.7993,606.7993,11762.0
2024-11-08 15:00:00,616.23,617.58,615.75,616.98,16497.0,606.8978,608.2273,606.4251,607.6364,16497.0
2024-11-08 15:05:00,616.83,617.39,616.8,617.35,13758.0,607.4887,608.0402,607.4591,608.0008,13758.0
2024-11-08 15:10:00,617.36,617.49,616.96,616.98,7085.0,608.0107,608.1387,607.6167,607.6364,7085.0
2024-11-08 15:15:00,617.11,617.16,616.42,616.68,21349.0,607.7645,607.8137,607.0849,607.341,21349.0
2024-11-08 15:20:00,616.69,617.31,616.5,616.96,14112.0,607.3508,607.9614,607.1637,607.6167,14112.0
2024-11-08 15:25:00,616.97,617.5,616.94,617.0,16878.0,607.6266,608.1485,607.597,607.6561,16878.0
2024-11-08 15:30:00,617.08,617.09,615.0,615.21,37981.0,607.7349,607.7448,605.6864,605.8932,37981.0
2024-11-08 15:35:00,615.19,616.05,614.98,615.6,60317.0,605.8735,606.7205,605.6667,606.2773,60317.0
2024-11-08 15:40:00,615.62,616.07,615.46,615.81,27263.0,606.297,606.7402,606.1394,606.4841,27263.0
2024-11-08 15:45:00,615.79,616.64,615.78,616.18,21112.0,606.4644,607.3016,606.4546,606.8485,21112.0
2024-11-08 15:50:00,616.22,616.89,615.99,616.52,28575.0,606.8879,607.5478,606.6614,607.1834,28575.0
2024-11-08 15:55:00,616.52,616.95,616.02,616.22,174625.0,607.1834,607.6069,606.691,606.8879,174625.0
2024-11-11 09:30:00,616.89,621.05,613.92,618.79,100281.0,607.5478,611.6448,604.6228,609.419,100281.0
2024-11-11 09:35:00,619.11,623.23,618.95,622.85,40157.0,609.7342,613.7918,609.5766,613.4175,40157.0
2024-11-11 09:40:00,623.08,623.93,622.13,623.62,17445.0,613.644,614.4812,612.7084,614.1759,17445.0
2024-11-11 09:45:00,623.62,624.78,623.1,624.26,26173.0,614.1759,615.3183,613.6637,614.8062,26173.0
2024-11-11 09:50:00,623.91,628.0,623.52,627.9,66761.0,614.4615,618.4895,614.0774,618.391,66761.0
2024-11-11 09:55:00,627.76,630.73,627.34,630.06,44787.0,618.2532,621.1782,617.8395,620.5183,44787.0
2024-11-11 10:00:00,630.21,630.26,628.24,628.36,25737.0,620.6661,620.7153,618.7259,618.8441,25737.0
2024-11-11 10:05:00,628.47,628.73,625.01,625.07,23487.0,618.9524,619.2085,615.5448,615.6039,23487.0
2024-11-11 10:10:00,624.9,626.68,624.5,626.68,21888.0,615.4365,617.1895,615.0425,617.1895,21888.0
2024-11-11 10:15:00,626.6,627.18,624.36,625.01,15483.0,617.1107,617.682,614.9047,615.5448,15483.0
2024-11-11 10:20:00,625.11,626.0,624.92,625.85,8054.0,615.6433,616.5198,615.4562,616.3721,8054.0
2024-11-11 10:25:00,625.55,628.15,625.38,626.59,24849.0,616.0766,618.6373,615.9092,617.1009,24849.0
2024-11-11 10:30:00,626.72,627.04,625.43,625.83,11001.0,617.2289,617.5441,615.9585,616.3524,11001.0
2024-11-11 10:35:00,625.42,626.35,625.27,626.19,9486.0,615.9486,616.8645,615.8009,616.7069,9486.0
2024-11-11 10:40:00,626.26,626.53,625.68,625.81,6571.0,616.7759,617.0418,616.2047,616.3327,6571.0
2024-11-11 10:45:00,625.81,626.02,625.18,626.0,14379.0,616.3327,616.5395,615.7122,616.5198,14379.0
2024-11-11 10:50:00,625.9,627.85,625.9,627.27,19823.0,616.4213,618.3418,616.4213,617.7706,19823.0
2024-11-11 10:55:00,627.26,627.77,626.73,627.16,10684.0,617.7607,618.263,617.2388,617.6623,10684.0
2024-11-11 11:00:00,627.3,628.36,627.29,627.61,13805.0,617.8001,618.8441,617.7903,618.1054,13805.0
2024-11-11 11:05:00,627.48,627.72,626.91,627.43,10305.0,617.9774,618.2138,617.416,617.9282,10305.0
2024-11-11 11:10:00,627.47,627.7,626.45,626.46,9667.0,617.9676,618.1941,616.963,616.9729,9667.0
2024-11-11 11:15:00,626.42,627.14,625.93,626.56,11246.0,616.9335,617.6426,616.4509,617.0713,11246.0
2024-11-11 11:20:00,626.56,627.98,626.45,627.98,8514.0,617.0713,618.4698,616.963,618.4698,8514.0
2024-11-11 11:25:00,628.03,628.6,627.5,627.61,11232.0,618.5191,619.0804,617.9971,618.1054,11232.0
2024-11-11 11:30:00,627.7,628.34,626.99,628.15,12256.0,618.1941,618.8244,617.4948,618.6373,12256.0
2024-11-11 11:35:00,628.32,628.5,626.71,627.26,13999.0,618.8047,618.982,617.2191,617.7607,13999.0
2024-11-11 11:40:00,627.27,627.67,626.89,627.29,22628.0,617.7706,618.1645,617.3963,617.7903,22628.0
2024-11-11 11:45:00,627.55,628.24,626.52,626.52,33420.0,618.0464,618.7259,617.0319,617.0319,33420.0
2024-11-11 11:50:00,626.81,627.42,626.46,627.05,10742.0,617.3176,617.9183,616.9729,617.5539,10742.0
2024-11-11 11:55:00,626.75,627.38,626.25,626.45,19156.0,617.2585,617.8789,616.766,616.963,19156.0
2024-11-11 12:00:00,626.46,626.46,625.19,626.37,13030.0,616.9729,616.9729,615.7221,616.8842,13030.0
2024-11-11 12:05:00,626.31,626.74,626.15,626.43,9299.0,616.8251,617.2486,616.6676,616.9433,9299.0
2024-11-11 12:10:00,626.43,627.01,625.5,625.78,16231.0,616.9433,617.5145,616.0274,616.3032,16231.0
2024-11-11 12:15:00,625.81,626.22,625.37,625.78,6956.0,616.3327,616.7365,615.8994,616.3032,6956.0
2024-11-11 12:20:00,625.73,626.42,625.58,626.42,10012.0,616.2539,616.9335,616.1062,616.9335,10012.0
2024-11-11 12:25:00,626.27,627.32,626.06,627.28,7830.0,616.7857,617.8198,616.5789,617.7804,7830.0
2024-11-11 12:30:00,627.13,627.35,626.28,626.48,11211.0,617.6327,617.8494,616.7956,616.9926,11211.0
2024-11-11 12:35:00,626.48,626.73,626.03,626.17,10304.0,616.9926,617.2388,616.5494,616.6872,10304.0
2024-11-11 12:40:00,626.17,626.37,625.93,626.22,6003.0,616.6872,616.8842,616.4509,616.7365,6003.0
2024-11-11 12:45:00,626.2,626.43,625.32,625.7,5935.0,616.7168,616.9433,615.8501,616.2244,5935.0
2024-11-11 12:50:00,625.88,626.3,625.68,626.3,5317.0,616.4016,616.8153,616.2047,616.8153,5317.0
2024-11-11 12:55:00,626.3,626.96,626.29,626.6,9046.0,616.8153,617.4653,616.8054,617.1107,9046.0
2024-11-11 13:00:00,626.63,627.09,626.34,626.34,14034.0,617.1403,617.5933,616.8547,616.8547,14034.0
2024-11-11 13:05:00,626.33,627.39,626.1,627.3,5439.0,616.8448,617.8888,616.6183,617.8001,5439.0
2024-11-11 13:10:00,627.39,627.49,626.95,627.49,13156.0,617.8888,617.9873,617.4554,617.9873,13156.0
2024-11-11 13:15:00,627.53,627.92,627.33,627.65,7637.0,618.0267,618.4107,617.8297,618.1448,7637.0
2024-11-11 13:20:00,627.39,627.54,626.67,627.07,9997.0,617.8888,618.0365,617.1797,617.5736,9997.0
2024-11-11 13:25:00,627.02,627.02,626.7,626.83,5763.0,617.5244,617.5244,617.2092,617.3373,5763.0
2024-11-11 13:30:00,626.7,626.99,626.6,626.75,8497.0,617.2092,617.4948,617.1107,617.2585,8497.0
2024-11-11 13:35:00,626.75,626.75,625.68,626.14,11465.0,617.2585,617.2585,616.2047,616.6577,11465.0
2024-11-11 13:40:00,626.14,626.14,625.14,625.39,8003.0,616.6577,616.6577,615.6728,615.9191,8003.0
2024-11-11 13:45:00,625.52,626.41,625.38,625.99,8039.0,616.0471,616.9236,615.9092,616.51,8039.0
2024-11-11 13:50:00,626.15,626.25,625.83,625.96,3929.0,616.6676,616.766,616.3524,616.4804,3929.0
2024-11-11 13:55:00,626.02,626.13,625.32,626.11,8165.0,616.5395,616.6479,615.8501,616.6282,8165.0
2024-11-11 14:00:00,626.07,626.64,625.8,626.63,9564.0,616.5888,617.1501,616.3229,617.1403,9564.0
2024-11-11 14:05:00,626.44,626.82,626.24,626.5,6060.0,616.9532,617.3274,616.7562,617.0123,6060.0
2024-11-11 14:10:00,626.58,626.66,626.24,626.34,14477.0,617.091,617.1698,616.7562,616.8547,14477.0
2024-11-11 14:15:00,626.4,626.94,626.11,626.23,13519.0,616.9138,617.4456,616.6282,616.7463,13519.0
2024-11-11 14:20:00,626.32,626.32,625.39,625.94,14617.0,616.835,616.835,615.9191,616.4607,14617.0
2024-11-11 14:25:00,625.79,626.27,625.74,626.27,7309.0,616.313,616.7857,616.2638,616.7857,7309.0
2024-11-11 14:30:00,626.14,626.17,624.95,625.62,15241.0,616.6577,616.6872,615.4857,616.1456,15241.0
2024-11-11 14:35:00,625.67,625.67,625.05,625.05,8022.0,616.1948,616.1948,615.5842,615.5842,8022.0
2024-11-11 14:40:00,625.15,625.44,624.97,625.18,4050.0,615.6827,615.9683,615.5054,615.7122,4050.0
2024-11-11 14:45:00,625.33,625.69,624.83,625.69,6484.0,615.86,616.2145,615.3675,616.2145,6484.0
2024-11-11 14:50:00,625.54,626.43,625.38,626.18,11863.0,616.0668,616.9433,615.9092,616.6971,11863.0
2024-11-11 14:55:00,626.16,626.31,625.73,625.74,11062.0,616.6774,616.8251,616.2539,616.2638,11062.0
2024-11-11 15:00:00,625.72,626.14,624.89,625.24,17412.0,616.2441,616.6577,615.4266,615.7713,17412.0
2024-11-11 15:05:00,625.07,625.3,624.96,625.23,5543.0,615.6039,615.8304,615.4956,615.7615,5543.0
2024-11-11 15:10:00,625.19,625.36,624.96,625.12,13582.0,615.7221,615.8895,615.4956,615.6532,13582.0
2024-11-11 15:15:00,625.02,625.24,623.8,624.57,79264.0,615.5547,615.7713,614.3531,615.1115,79264.0
2024-11-11 15:20:00,624.33,624.56,621.73,623.31,54132.0,614.8751,615.1016,612.3145,613.8706,54132.0
2024-11-11 15:25:00,622.95,623.17,622.54,623.08,19957.0,613.516,613.7327,613.1122,613.644,19957.0
2024-11-11 15:30:00,623.12,623.12,621.45,622.0,18055.0,613.6834,613.6834,612.0387,612.5804,18055.0
2024-11-11 15:35:00,622.04,622.87,621.88,622.87,11416.0,612.6198,613.4372,612.4622,613.4372,11416.0
2024-11-11 15:40:00,622.92,623.65,622.8,623.5,10878.0,613.4865,614.2054,613.3683,614.0577,10878.0
2024-11-11 15:45:00,623.44,624.91,623.43,624.72,15279.0,613.9986,615.4463,613.9887,615.2592,15279.0
2024-11-11 15:50:00,624.59,626.0,624.5,625.88,37841.0,615.1312,616.5198,615.0425,616.4016,37841.0
2024-11-11 15:55:00,625.78,625.83,625.11,625.35,114795.0,616.3032,616.3524,615.6433,615.8797,114795.0
2024-11-12 09:30:00,619.58,624.41,616.48,623.56,119535.0,610.197,614.9539,607.144,614.1168,119535.0
2024-11-12 09:35:00,623.58,624.48,619.14,621.41,45351.0,614.1365,615.0228,609.7637,611.9993,45351.0
2024-11-12 09:40:00,620.63,624.23,619.81,624.16,12135.0,611.2311,614.7766,610.4236,614.7077,12135.0
2024-11-12 09:45:00,624.34,624.45,619.88,621.25,37623.0,614.885,614.9933,610.4925,611.8418,37623.0
2024-11-12 09:50:00,621.35,621.54,619.66,620.59,33349.0,611.9402,612.1274,610.2758,611.1918,33349.0
2024-11-12 09:55:00,620.66,620.66,618.92,619.65,21757.0,611.2607,611.2607,609.547,610.266,21757.0
2024-11-12 10:00:00,619.7,619.7,616.51,617.26,30126.0,610.3152,610.3152,607.1735,607.9122,30126.0
2024-11-12 10:05:00,617.17,617.17,614.22,615.87,51648.0,607.8235,607.8235,604.9182,606.5432,51648.0
2024-11-12 10:10:00,616.27,616.28,614.76,615.99,23788.0,606.9372,606.947,605.45,606.6614,23788.0
2024-11-12 10:15:00,615.99,617.34,615.51,617.34,15108.0,606.6614,607.991,606.1887,607.991,15108.0
2024-11-12 10:20:00,617.13,617.69,616.4,616.4,26755.0,607.7842,608.3357,607.0652,607.0652,26755.0
2024-11-12 10:25:00,616.0,616.28,614.92,615.15,12221.0,606.6713,606.947,605.6076,605.8341,12221.0
2024-11-12 10:30:00,615.12,617.03,614.64,617.03,13805.0,605.8046,607.6857,605.3319,607.6857,13805.0
2024-11-12 10:35:00,616.61,617.03,615.81,615.81,12153.0,607.272,607.6857,606.4841,606.4841,12153.0
2024-11-12 10:40:00,615.69,616.86,615.69,616.56,10660.0,606.366,607.5182,606.366,607.2228,10660.0
2024-11-12 10:45:00,616.63,616.73,614.49,615.52,27277.0,607.2917,607.3902,605.1841,606.1985,27277.0
2024-11-12 10:50:00,615.11,617.43,615.11,617.43,20934.0,605.7947,608.0796,605.7947,608.0796,20934.0
2024-11-12 10:55:00,617.43,618.28,616.83,617.21,16860.0,608.0796,608.9167,607.4887,607.8629,16860.0
2024-11-12 11:00:00,617.19,617.81,616.65,617.41,13576.0,607.8432,608.4539,607.3114,608.0599,13576.0
2024-11-12 11:05:00,617.63,618.29,616.86,616.99,23292.0,608.2766,608.9266,607.5182,607.6463,23292.0
2024-11-12 11:10:00,617.02,618.31,616.65,617.96,14416.0,607.6758,608.9463,607.3114,608.6016,14416.0
2024-11-12 11:15:00,617.84,617.84,615.71,615.76,11037.0,608.4834,608.4834,606.3857,606.4349,11037.0
2024-11-12 11:20:00,615.77,616.28,615.31,616.28,18400.0,606.4447,606.947,605.9917,606.947,18400.0
2024-11-12 11:25:00,616.27,616.28,615.58,615.79,6745.0,606.9372,606.947,606.2576,606.4644,6745.0
2024-11-12 11:30:00,615.58,615.7,615.17,615.59,8491.0,606.2576,606.3758,605.8538,606.2675,8491.0
2024-11-12 11:35:00,615.59,616.17,614.74,614.74,10415.0,606.2675,606.8387,605.4303,605.4303,10415.0
2024-11-12 11:40:00,615.06,615.76,615.06,615.75,7208.0,605.7455,606.4349,605.7455,606.4251,7208.0
2024-11-12 11:45:00,615.58,615.68,615.34,615.41,6837.0,606.2576,606.3561,606.0213,606.0902,6837.0
2024-11-12 11:50:00,615.37,616.13,615.31,615.43,9880.0,606.0508,606.7993,605.9917,606.1099,9880.0
2024-11-12 11:55:00,615.24,616.01,615.24,615.58,5168.0,605.9228,606.6811,605.9228,606.2576,5168.0
2024-11-12 12:00:00,615.66,616.43,615.66,616.2,5126.0,606.3364,607.0948,606.3364,606.8682,5126.0
2024-11-12 12:05:00,616.36,616.81,616.16,616.63,5497.0,607.0258,607.469,606.8288,607.2917,5497.0
2024-11-12 12:10:00,616.49,616.66,615.91,615.92,5415.0,607.1538,607.3213,606.5826,606.5925,5415.0
2024-11-12 12:15:00,615.91,616.58,615.91,616.58,9363.0,606.5826,607.2425,606.5826,607.2425,9363.0
2024-11-12 12:20:00,616.58,616.7,615.82,615.82,6365.0,607.2425,607.3607,606.494,606.494,6365.0
2024-11-12 12:25:00,615.99,616.76,615.7,616.45,6575.0,606.6614,607.4198,606.3758,607.1144,6575.0
2024-11-12 12:30:00,616.56,616.84,616.21,616.54,10022.0,607.2228,607.4985,606.8781,607.2031,10022.0
2024-11-12 12:35:00,616.79,617.3,616.52,617.19,12947.0,607.4493,607.9516,607.1834,607.8432,12947.0
2024-11-12 12:40:00,617.18,618.55,617.11,618.11,13426.0,607.8334,609.1826,607.7645,608.7493,13426.0
2024-11-12 12:45:00,618.2,618.34,617.0,617.0,22604.0,608.8379,608.9758,607.6561,607.6561,22604.0
2024-11-12 12:50:00,617.09,618.1,617.01,617.64,3000.0,607.7448,608.7395,607.666,608.2864,3000.0
2024-11-12 12:55:00,617.5,617.6,616.25,616.29,7467.0,608.1485,608.247,606.9175,606.9569,7467.0
2024-11-12 13:00:00,616.3,616.3,615.49,615.49,8542.0,606.9667,606.9667,606.169,606.169,8542.0
2024-11-12 13:05:00,615.58,615.95,614.9,614.96,12695.0,606.2576,606.622,605.5879,605.647,12695.0
2024-11-12 13:10:00,615.14,615.56,614.91,615.29,3239.0,605.8243,606.2379,605.5978,605.972,3239.0
2024-11-12 13:15:00,615.26,615.26,614.81,614.95,5111.0,605.9425,605.9425,605.4993,605.6372,5111.0
2024-11-12 13:20:00,615.16,615.65,614.99,615.61,6464.0,605.844,606.3266,605.6766,606.2872,6464.0
2024-11-12 13:25:00,615.58,615.77,615.3,615.68,11092.0,606.2576,606.4447,605.9819,606.3561,11092.0
2024-11-12 13:30:00,615.69,616.45,615.67,616.37,9961.0,606.366,607.1144,606.3463,607.0357,9961.0
2024-11-12 13:35:00,616.5,616.86,616.4,616.4,5861.0,607.1637,607.5182,607.0652,607.0652,5861.0
2024-11-12 13:40:00,616.41,616.51,615.87,615.93,4428.0,607.0751,607.1735,606.5432,606.6023,4428.0
2024-11-12 13:45:00,615.93,616.87,615.89,616.79,11577.0,606.6023,607.5281,606.5629,607.4493,11577.0
2024-11-12 13:50:00,616.79,617.09,616.66,617.04,12997.0,607.4493,607.7448,607.3213,607.6955,12997.0
2024-11-12 13:55:00,617.03,618.15,617.03,617.63,11376.0,607.6857,608.7887,607.6857,608.2766,11376.0
2024-11-12 14:00:00,617.78,618.37,617.56,618.26,9576.0,608.4243,609.0054,608.2076,608.897,9576.0
2024-11-12 14:05:00,618.26,618.31,618.0,618.15,4656.0,608.897,608.9463,608.641,608.7887,4656.0
2024-11-12 14:10:00,618.15,618.15,617.69,617.8,7880.0,608.7887,608.7887,608.3357,608.444,7880.0
2024-11-12 14:15:00,617.8,617.89,617.52,617.61,8433.0,608.444,608.5326,608.1682,608.2569,8433.0
2024-11-12 14:20:00,617.74,617.87,617.1,617.75,10813.0,608.3849,608.5129,607.7546,608.3948,10813.0
2024-11-12 14:25:00,617.14,618.28,617.14,617.86,12857.0,607.794,608.9167,607.794,608.5031,12857.0
2024-11-12 14:30:00,617.81,617.87,617.43,617.74,6568.0,608.4539,608.5129,608.0796,608.3849,6568.0
2024-11-12 14:35:00,617.76,618.06,617.51,617.81,10467.0,608.4046,608.7001,608.1584,608.4539,10467.0
2024-11-12 14:40:00,617.77,618.19,617.63,618.02,4878.0,608.4145,608.8281,608.2766,608.6607,4878.0
2024-11-12 14:45:00,618.16,618.2,617.32,617.39,6064.0,608.7986,608.8379,607.9713,608.0402,6064.0
2024-11-12 14:50:00,617.39,618.02,617.31,618.0,9339.0,608.0402,608.6607,607.9614,608.641,9339.0
2024-11-12 14:55:00,617.99,618.86,617.88,618.54,24041.0,608.6311,609.488,608.5228,609.1728,24041.0
2024-11-12 15:00:00,618.68,618.87,618.17,618.73,5958.0,609.3107,609.4978,608.8084,609.3599,5958.0
2024-11-12 15:05:00,618.76,619.09,618.57,618.92,4903.0,609.3895,609.7145,609.2023,609.547,4903.0
2024-11-12 15:10:00,619.09,619.16,618.27,618.46,3804.0,609.7145,609.7834,608.9069,609.094,3804.0
2024-11-12 15:15:00,618.51,618.52,617.4,617.65,4806.0,609.1433,609.1531,608.0501,608.2963,4806.0
2024-11-12 15:20:00,617.69,617.69,617.21,617.44,5606.0,608.3357,608.3357,607.8629,608.0895,5606.0
2024-11-12 15:25:00,617.66,617.7,617.11,617.23,5536.0,608.3061,608.3455,607.7645,607.8826,5536.0
2024-11-12 15:30:00,617.07,617.24,616.6,616.7,7526.0,607.7251,607.8925,607.2622,607.3607,7526.0
2024-11-12 15:35:00,616.58,616.83,616.22,616.42,12444.0,607.2425,607.4887,606.8879,607.0849,12444.0
2024-11-12 15:40:00,616.32,616.37,615.58,615.76,11695.0,606.9864,607.0357,606.2576,606.4349,11695.0
2024-11-12 15:45:00,615.82,616.45,615.67,615.93,10082.0,606.494,607.1144,606.3463,606.6023,10082.0
2024-11-12 15:50:00,615.93,616.2,614.52,615.09,26259.0,606.6023,606.8682,605.2137,605.775,26259.0
2024-11-12 15:55:00,615.21,615.43,613.77,614.93,110551.0,605.8932,606.1099,604.475,605.6175,110551.0
2024-11-13 09:30:00,613.0,613.0,608.12,610.39,56659.0,603.7167,603.7167,598.9106,601.1462,56659.0
2024-11-13 09:35:00,610.84,613.01,610.14,612.55,42569.0,601.5894,603.7265,600.9,603.2735,42569.0
2024-11-13 09:40:00,612.58,613.0,611.12,612.33,12717.0,603.3031,603.7167,601.8652,603.0568,12717.0
2024-11-13 09:45:00,612.33,612.39,611.37,611.46,8942.0,603.0568,603.1159,602.1114,602.2,8942.0
2024-11-13 09:50:00,611.44,611.63,609.42,609.71,15292.0,602.1803,602.3674,600.1909,600.4765,15292.0
2024-11-13 09:55:00,609.71,611.0,609.03,610.75,20946.0,600.4765,601.747,599.8068,601.5008,20946.0
2024-11-13 10:00:00,610.84,611.22,609.7,609.85,10465.0,601.5894,601.9637,600.4667,600.6144,10465.0
2024-11-13 10:05:00,609.86,610.36,609.26,609.5,18844.0,600.6242,601.1167,600.0333,600.2697,18844.0
2024-11-13 10:10:00,609.5,610.0,607.98,607.98,34052.0,600.2697,600.7621,598.7727,598.7727,34052.0
2024-11-13 10:15:00,607.98,608.41,607.63,607.93,16232.0,598.7727,599.1962,598.428,598.7235,16232.0
2024-11-13 10:20:00,607.93,608.06,606.95,607.8,15423.0,598.7235,598.8515,597.7583,598.5954,15423.0
2024-11-13 10:25:00,607.69,608.04,607.42,607.43,15664.0,598.4871,598.8318,598.2212,598.231,15664.0
2024-11-13 10:30:00,607.73,608.44,607.33,608.05,22156.0,598.5265,599.2258,598.1326,598.8417,22156.0
2024-11-13 10:35:00,608.14,608.33,607.37,607.6,28318.0,598.9303,599.1174,598.172,598.3985,28318.0
2024-11-13 10:40:00,607.73,608.04,606.69,607.96,13591.0,598.5265,598.8318,597.5023,598.753,13591.0
2024-11-13 10:45:00,607.78,608.22,607.66,607.66,6503.0,598.5757,599.0091,598.4576,598.4576,6503.0
2024-11-13 10:50:00,607.94,608.64,607.48,608.46,14540.0,598.7333,599.4227,598.2803,599.2455,14540.0
2024-11-13 10:55:00,608.46,609.23,608.23,608.43,17832.0,599.2455,600.0038,599.0189,599.2159,17832.0
2024-11-13 11:00:00,608.47,609.09,608.47,608.92,10226.0,599.2553,599.8659,599.2553,599.6985,10226.0
2024-11-13 11:05:00,608.86,608.93,607.92,608.23,4874.0,599.6394,599.7083,598.7136,599.0189,4874.0
2024-11-13 11:10:00,608.23,608.82,607.66,608.75,16939.0,599.0189,599.6,598.4576,599.5311,16939.0
2024-11-13 11:15:00,608.88,608.88,607.67,607.8,10191.0,599.6591,599.6591,598.4674,598.5954,10191.0
2024-11-13 11:20:00,607.85,609.01,607.8,609.01,9643.0,598.6447,599.7871,598.5954,599.7871,9643.0
2024-11-13 11:25:00,609.14,609.93,609.04,609.75,7991.0,599.9152,600.6932,599.8167,600.5159,7991.0
2024-11-13 11:30:00,609.6,609.96,608.85,609.1,12607.0,600.3682,600.7227,599.6295,599.8758,12607.0
2024-11-13 11:35:00,608.99,610.0,608.99,609.44,7339.0,599.7674,600.7621,599.7674,600.2106,7339.0
2024-11-13 11:40:00,609.67,609.68,609.3,609.39,5482.0,600.4371,600.447,600.0727,600.1614,5482.0
2024-11-13 11:45:00,609.39,609.43,608.88,609.04,7943.0,600.1614,600.2008,599.6591,599.8167,7943.0
2024-11-13 11:50:00,609.0,609.28,608.32,608.4,7546.0,599.7773,600.053,599.1076,599.1864,7546.0
2024-11-13 11:55:00,608.4,608.4,607.36,607.36,5881.0,599.1864,599.1864,598.1621,598.1621,5881.0
2024-11-13 12:00:00,607.37,607.39,606.1,606.91,22922.0,598.172,598.1917,596.9212,597.7189,22922.0
2024-11-13 12:05:00,607.19,607.2,606.23,606.71,16071.0,597.9947,598.0045,597.0492,597.522,16071.0
2024-11-13 12:10:00,606.56,606.83,606.45,606.62,34691.0,597.3742,597.6401,597.2659,597.4333,34691.0
2024-11-13 12:15:00,606.71,606.75,606.15,606.34,34915.0,597.522,597.5613,596.9704,597.1576,34915.0
2024-11-13 12:20:00,606.34,606.43,605.66,605.77,13493.0,597.1576,597.2462,596.4879,596.5962,13493.0
2024-11-13 12:25:00,605.68,607.89,605.68,607.89,15027.0,596.5076,598.6841,596.5076,598.6841,15027.0
2024-11-13 12:30:00,607.79,608.19,607.54,607.55,7231.0,598.5856,598.9795,598.3394,598.3492,7231.0
2024-11-13 12:35:00,607.57,608.3,607.09,608.13,14247.0,598.3689,599.0879,597.8962,598.9204,14247.0
2024-11-13 12:40:00,608.28,608.58,607.7,607.73,16519.0,599.0682,599.3636,598.497,598.5265,16519.0
2024-11-13 12:45:00,607.74,608.0,607.31,607.36,7881.0,598.5364,598.7924,598.1129,598.1621,7881.0
2024-11-13 12:50:00,607.66,608.06,607.66,608.06,7593.0,598.4576,598.8515,598.4576,598.8515,7593.0
2024-11-13 12:55:00,608.06,608.1,607.52,607.53,10125.0,598.8515,598.8909,598.3197,598.3295,10125.0
2024-11-13 13:00:00,607.48,607.83,607.0,607.11,16598.0,598.2803,598.625,597.8076,597.9159,16598.0
2024-11-13 13:05:00,607.01,607.02,606.55,606.63,3000.0,597.8174,597.8273,597.3644,597.4432,3000.0
2024-11-13 13:10:00,606.55,606.88,606.37,606.37,12570.0,597.3644,597.6894,597.1871,597.1871,12570.0
2024-11-13 13:15:00,606.36,606.48,606.16,606.27,6214.0,597.1773,597.2954,596.9803,597.0886,6214.0
2024-11-13 13:20:00,606.4,606.58,606.28,606.37,8071.0,597.2166,597.3939,597.0985,597.1871,8071.0
2024-11-13 13:25:00,606.38,606.52,606.13,606.29,5430.0,597.1969,597.3348,596.9507,597.1083,5430.0
2024-11-13 13:30:00,606.27,606.93,606.18,606.93,10614.0,597.0886,597.7386,597.0,597.7386,10614.0
2024-11-13 13:35:00,606.79,606.82,606.42,606.72,10642.0,597.6007,597.6303,597.2363,597.5318,10642.0
2024-11-13 13:40:00,606.59,606.72,606.29,606.42,8280.0,597.4038,597.5318,597.1083,597.2363,8280.0
2024-11-13 13:45:00,606.42,606.54,606.11,606.13,6114.0,597.2363,597.3545,596.931,596.9507,6114.0
2024-11-13 13:50:00,606.1,606.13,605.61,605.69,7284.0,596.9212,596.9507,596.4386,596.5174,7284.0
2024-11-13 13:55:00,605.71,605.75,604.63,604.89,19315.0,596.5371,596.5765,595.4735,595.7295,19315.0
2024-11-13 14:00:00,604.95,605.38,604.74,604.76,8822.0,595.7886,596.2121,595.5818,595.6015,8822.0
2024-11-13 14:05:00,604.78,605.16,604.51,604.57,16289.0,595.6212,595.9954,595.3553,595.4144,16289.0
2024-11-13 14:10:00,604.44,605.62,604.28,605.46,17081.0,595.2863,596.4485,595.1288,596.2909,17081.0
2024-11-13 14:15:00,605.42,605.43,604.95,604.95,8183.0,596.2515,596.2613,595.7886,595.7886,8183.0
2024-11-13 14:20:00,604.94,604.94,604.0,604.3,31518.0,595.7788,595.7788,594.853,595.1484,31518.0
2024-11-13 14:25:00,604.35,604.86,604.13,604.76,8986.0,595.1977,595.7,594.981,595.6015,8986.0
2024-11-13 14:30:00,604.57,604.63,604.24,604.24,6070.0,595.4144,595.4735,595.0894,595.0894,6070.0
2024-11-13 14:35:00,604.24,604.24,603.67,603.89,12612.0,595.0894,595.0894,594.528,594.7447,12612.0
2024-11-13 14:40:00,603.87,604.37,603.68,604.29,13933.0,594.725,595.2174,594.5378,595.1386,13933.0
2024-11-13 14:45:00,604.3,604.4,603.52,603.72,9679.0,595.1484,595.2469,594.3803,594.5772,9679.0
2024-11-13 14:50:00,603.73,603.8,603.51,603.62,5925.0,594.5871,594.656,594.3704,594.4787,5925.0
2024-11-13 14:55:00,603.79,603.99,603.58,603.81,13543.0,594.6462,594.8431,594.4394,594.6659,13543.0
2024-11-13 15:00:00,603.84,604.08,603.06,603.12,11611.0,594.6954,594.9318,593.9272,593.9863,11611.0
2024-11-13 15:05:00,603.13,605.11,603.06,605.11,39835.0,593.9962,595.9462,593.9272,595.9462,39835.0
2024-11-13 15:10:00,604.94,605.2,604.07,604.36,89698.0,595.7788,596.0348,594.9219,595.2075,89698.0
2024-11-13 15:15:00,604.44,604.79,604.21,604.38,34691.0,595.2863,595.631,595.0598,595.2272,34691.0
2024-11-13 15:20:00,604.38,605.14,604.34,604.84,20659.0,595.2272,595.9757,595.1878,595.6803,20659.0
2024-11-13 15:25:00,604.85,604.88,603.83,603.89,36377.0,595.6901,595.7197,594.6856,594.7447,36377.0
2024-11-13 15:30:00,603.92,604.95,603.72,604.82,19423.0,594.7742,595.7886,594.5772,595.6606,19423.0
2024-11-13 15:35:00,604.82,605.77,604.81,604.97,38022.0,595.6606,596.5962,595.6507,595.8083,38022.0
2024-11-13 15:40:00,605.03,605.51,604.97,605.34,40744.0,595.8674,596.3401,595.8083,596.1727,40744.0
2024-11-13 15:45:00,605.34,608.49,605.34,608.3,39252.0,596.1727,599.275,596.1727,599.0879,39252.0
2024-11-13 15:50:00,608.1,608.31,607.19,607.24,44806.0,598.8909,599.0977,597.9947,598.0439,44806.0
2024-11-13 15:55:00,607.24,607.63,605.67,605.88,143751.0,598.0439,598.428,596.4977,596.7045,143751.0
2024-11-14 09:30:00,603.48,606.0,603.17,604.56,49966.0,594.3409,596.8227,594.0356,595.4045,49966.0
2024-11-14 09:35:00,604.8,604.8,602.42,603.06,6399.0,595.6409,595.6409,593.2969,593.9272,6399.0
2024-11-14 09:40:00,602.68,603.06,600.99,603.06,19239.0,593.553,593.9272,591.8886,593.9272,19239.0
2024-11-14 09:45:00,602.81,603.68,602.69,603.62,12050.0,593.681,594.5378,593.5628,594.4787,12050.0
2024-11-14 09:50:00,604.06,604.24,602.67,602.88,15889.0,594.9121,595.0894,593.5431,593.75,15889.0
2024-11-14 09:55:00,602.67,603.1,602.0,603.1,20143.0,593.5431,593.9666,592.8833,593.9666,20143.0
2024-11-14 10:00:00,602.95,604.25,602.53,603.64,12525.0,593.8189,595.0992,593.4053,594.4984,12525.0
2024-11-14 10:05:00,603.9,604.03,603.22,603.48,18532.0,594.7545,594.8825,594.0848,594.3409,18532.0
2024-11-14 10:10:00,603.41,603.68,601.0,601.48,18411.0,594.2719,594.5378,591.8984,592.3712,18411.0
2024-11-14 10:15:00,601.48,602.26,600.88,601.56,24657.0,592.3712,593.1393,591.7802,592.4499,24657.0
2024-11-14 10:20:00,601.27,601.76,600.77,601.6,11016.0,592.1643,592.6469,591.6719,592.4893,11016.0
2024-11-14 10:25:00,601.72,602.29,600.7,600.7,12664.0,592.6075,593.1689,591.603,591.603,12664.0
2024-11-14 10:30:00,601.0,601.0,599.3,600.11,14137.0,591.8984,591.8984,590.2242,591.0219,14137.0
2024-11-14 10:35:00,600.11,601.17,600.11,600.64,15330.0,591.0219,592.0659,591.0219,591.5439,15330.0
2024-11-14 10:40:00,600.55,600.55,599.31,599.61,9261.0,591.4552,591.4552,590.234,590.5295,9261.0
2024-11-14 10:45:00,599.5,600.37,599.2,599.2,9485.0,590.4211,591.278,590.1257,590.1257,9485.0
2024-11-14 10:50:00,599.59,599.6,598.0,598.53,14377.0,590.5098,590.5196,588.9439,589.4658,14377.0
2024-11-14 10:55:00,598.52,599.48,598.52,598.84,14435.0,589.456,590.4014,589.456,589.7711,14435.0
2024-11-14 11:00:00,598.85,600.0,597.82,599.21,16210.0,589.781,590.9136,588.7666,590.1355,16210.0
2024-11-14 11:05:00,599.08,599.9,598.55,599.09,8942.0,590.0075,590.8151,589.4855,590.0173,8942.0
2024-11-14 11:10:00,599.49,599.71,598.81,599.05,10742.0,590.4113,590.628,589.7416,589.978,10742.0
2024-11-14 11:15:00,599.33,599.4,598.78,598.79,4732.0,590.2537,590.3227,589.712,589.7219,4732.0
2024-11-14 11:20:00,598.76,599.49,598.58,599.44,10467.0,589.6923,590.4113,589.5151,590.362,10467.0
2024-11-14 11:25:00,599.43,599.91,599.03,599.16,7945.0,590.3522,590.8249,589.9583,590.0863,7945.0
2024-11-14 11:30:00,599.27,599.28,598.26,598.26,4753.0,590.1946,590.2045,589.1999,589.1999,4753.0
2024-11-14 11:35:00,598.54,598.65,597.93,598.08,7457.0,589.4757,589.584,588.8749,589.0226,7457.0
2024-11-14 11:40:00,598.13,598.14,597.6,597.87,8880.0,589.0719,589.0817,588.5499,588.8158,8880.0
2024-11-14 11:45:00,597.79,597.82,597.36,597.44,5005.0,588.737,588.7666,588.3135,588.3923,5005.0
2024-11-14 11:50:00,597.48,597.48,596.14,596.63,14620.0,588.4317,588.4317,587.112,587.5946,14620.0
2024-11-14 11:55:00,596.82,597.58,596.81,597.33,5563.0,587.7817,588.5302,587.7719,588.284,5563.0
2024-11-14 12:00:00,597.2,597.45,596.81,597.4,6124.0,588.156,588.4022,587.7719,588.3529,6124.0
2024-11-14 12:05:00,597.52,597.53,597.35,597.39,920.0,588.4711,588.481,588.3037,588.3431,920.0
2024-11-14 12:10:00,597.47,597.81,596.99,597.06,5197.0,588.4219,588.7567,587.9492,588.0181,5197.0
2024-11-14 12:15:00,596.88,596.93,596.23,596.93,6118.0,587.8408,587.8901,587.2007,587.8901,6118.0
2024-11-14 12:20:00,597.05,597.24,596.67,596.84,7411.0,588.0082,588.1954,587.634,587.8014,7411.0
2024-11-14 12:25:00,597.0,597.47,596.74,596.92,15962.0,587.959,588.4219,587.7029,587.8802,15962.0
2024-11-14 12:30:00,596.91,597.53,596.83,597.5,10366.0,587.8704,588.481,587.7916,588.4514,10366.0
2024-11-14 12:35:00,597.53,597.62,596.66,596.66,41226.0,588.481,588.5696,587.6241,587.6241,41226.0
2024-11-14 12:40:00,596.93,597.18,595.54,595.92,15686.0,587.8901,588.1363,586.5211,586.8954,15686.0
2024-11-14 12:45:00,596.22,596.22,595.08,595.89,18859.0,587.1908,587.1908,586.0681,586.8658,18859.0
2024-11-14 12:50:00,595.97,596.45,595.97,596.23,9291.0,586.9446,587.4173,586.9446,587.2007,9291.0
2024-11-14 12:55:00,596.23,596.72,596.0,596.55,9242.0,587.2007,587.6832,586.9741,587.5158,9242.0
2024-11-14 13:00:00,596.55,596.71,596.29,596.35,4646.0,587.5158,587.6734,587.2598,587.3188,4646.0
2024-11-14 13:05:00,596.52,596.55,595.44,595.52,18883.0,587.4863,587.5158,586.4226,586.5014,18883.0
2024-11-14 13:10:00,595.46,596.04,595.46,596.04,15482.0,586.4423,587.0135,586.4423,587.0135,15482.0
2024-11-14 13:15:00,596.01,596.02,594.62,594.7,12212.0,586.984,586.9938,585.615,585.6938,12212.0
2024-11-14 13:20:00,594.77,594.77,594.07,594.36,14491.0,585.7628,585.7628,585.0734,585.359,14491.0
2024-11-14 13:25:00,594.27,594.58,594.2,594.28,9516.0,585.2703,585.5756,585.2014,585.2802,9516.0
2024-11-14 13:30:00,594.3,594.3,592.72,592.73,29756.0,585.2999,585.2999,583.7438,583.7537,29756.0
2024-11-14 13:35:00,592.77,593.4,592.5,592.5,30129.0,583.7931,584.4135,583.5271,583.5271,30129.0
2024-11-14 13:40:00,592.59,592.62,591.42,591.82,16186.0,583.6158,583.6453,582.4635,582.8574,16186.0
2024-11-14 13:45:00,591.78,592.02,591.67,591.9,11642.0,582.8181,583.0544,582.7097,582.9362,11642.0
2024-11-14 13:50:00,591.9,592.02,591.61,591.8,12220.0,582.9362,583.0544,582.6506,582.8378,12220.0
2024-11-14 13:55:00,591.85,592.02,591.62,591.88,13335.0,582.887,583.0544,582.6605,582.9165,13335.0
2024-11-14 14:00:00,591.88,592.22,591.58,592.17,21488.0,582.9165,583.2514,582.6211,583.2021,21488.0
2024-11-14 14:05:00,592.17,592.33,591.8,591.8,16079.0,583.2021,583.3597,582.8378,582.8378,16079.0
2024-11-14 14:10:00,591.88,591.93,591.63,591.82,7937.0,582.9165,582.9658,582.6703,582.8574,7937.0
2024-11-14 14:15:00,591.69,591.78,590.67,590.89,22245.0,582.7294,582.8181,581.7249,581.9415,22245.0
2024-11-14 14:20:00,591.11,591.22,590.22,590.57,8859.0,582.1582,582.2665,581.2817,581.6264,8859.0
2024-11-14 14:25:00,590.45,590.53,589.95,590.34,15554.0,581.5082,581.587,581.0158,581.3999,15554.0
2024-11-14 14:30:00,590.34,591.05,590.33,590.68,11785.0,581.3999,582.0991,581.39,581.7347,11785.0
2024-11-14 14:35:00,590.69,590.81,590.35,590.53,9911.0,581.7446,581.8627,581.4097,581.587,9911.0
2024-11-14 14:40:00,590.57,590.78,590.07,590.78,10057.0,581.6264,581.8332,581.1339,581.8332,10057.0
2024-11-14 14:45:00,590.77,591.04,590.08,590.48,15043.0,581.8233,582.0893,581.1438,581.5377,15043.0
2024-11-14 14:50:00,590.4,590.91,590.13,590.66,10166.0,581.459,581.9612,581.193,581.715,10166.0
2024-11-14 14:55:00,590.73,590.73,590.28,590.51,10884.0,581.784,581.784,581.3408,581.5673,10884.0
2024-11-14 15:00:00,590.4,590.4,589.28,589.28,11858.0,581.459,581.459,580.3559,580.3559,11858.0
2024-11-14 15:05:00,589.39,589.78,589.05,589.59,20773.0,580.4642,580.8483,580.1294,580.6612,20773.0
2024-11-14 15:10:00,589.71,589.78,588.99,589.5,11459.0,580.7794,580.8483,580.0703,580.5726,11459.0
2024-11-14 15:15:00,589.61,590.62,589.61,589.92,20159.0,580.6809,581.6756,580.6809,580.9862,20159.0
2024-11-14 15:20:00,590.0,590.52,589.62,590.15,11854.0,581.065,581.5771,580.6908,581.2127,11854.0
2024-11-14 15:25:00,590.44,591.37,589.79,591.34,16732.0,581.4983,582.4143,580.8582,582.3847,16732.0
2024-11-14 15:30:00,591.66,591.66,590.3,590.43,19262.0,582.6999,582.6999,581.3605,581.4885,19262.0
2024-11-14 15:35:00,590.54,591.7,590.44,591.38,17118.0,581.5968,582.7393,581.4983,582.4241,17118.0
2024-11-14 15:40:00,591.46,592.09,591.1,591.59,17877.0,582.5029,583.1234,582.1484,582.6309,17877.0
2024-11-14 15:45:00,591.51,592.3,591.0,591.18,18004.0,582.5521,583.3302,582.0499,582.2271,18004.0
2024-11-14 15:50:00,591.23,593.6,591.23,593.6,47242.0,582.2764,584.6105,582.2764,584.6105,47242.0
2024-11-14 15:55:00,593.61,593.71,592.28,593.3,148652.0,584.6203,584.7188,583.3105,584.315,148652.0
2024-11-15 09:30:00,591.92,595.0,591.1,593.94,278991.0,582.9559,585.9893,582.1484,584.9453,278991.0
2024-11-15 09:35:00,593.58,598.93,593.58,597.4,44652.0,584.5908,589.8598,584.5908,588.3529,44652.0
2024-11-15 09:40:00,597.94,597.94,593.62,594.28,17871.0,588.8848,588.8848,584.6302,585.2802,17871.0
2024-11-15 09:45:00,594.04,595.78,593.92,595.73,27813.0,585.0438,586.7575,584.9256,586.7082,27813.0
2024-11-15 09:50:00,595.7,595.72,594.32,594.66,13497.0,586.6787,586.6984,585.3196,585.6544,13497.0
2024-11-15 09:55:00,594.4,594.41,592.97,593.86,15371.0,585.3984,585.4082,583.99,584.8666,15371.0
2024-11-15 10:00:00,593.98,595.34,593.22,594.86,27328.0,584.9847,586.3241,584.2362,585.8514,27328.0
2024-11-15 10:05:00,595.08,595.63,594.31,594.65,11387.0,586.0681,586.6097,585.3097,585.6446,11387.0
2024-11-15 10:10:00,594.1,595.04,593.18,594.57,16530.0,585.1029,586.0287,584.1969,585.5658,16530.0
2024-11-15 10:15:00,595.0,595.87,594.66,595.62,21425.0,585.9893,586.8461,585.6544,586.5999,21425.0
2024-11-15 10:20:00,595.64,596.18,595.02,595.66,9822.0,586.6196,587.1514,586.009,586.6393,9822.0
2024-11-15 10:25:00,595.02,595.15,593.38,593.56,12882.0,586.009,586.137,584.3938,584.5711,12882.0
2024-11-15 10:30:00,593.38,593.62,592.29,592.98,23673.0,584.3938,584.6302,583.3203,583.9999,23673.0
2024-11-15 10:35:00,593.15,593.31,592.28,592.5,12894.0,584.1673,584.3249,583.3105,583.5271,12894.0
2024-11-15 10:40:00,592.49,592.73,591.5,592.58,17420.0,583.5173,583.7537,582.5423,583.6059,17420.0
2024-11-15 10:45:00,592.25,592.69,591.61,592.6,18979.0,583.2809,583.7143,582.6506,583.6256,18979.0
2024-11-15 10:50:00,592.6,593.43,591.11,591.26,39463.0,583.6256,584.4431,582.1582,582.3059,39463.0
2024-11-15 10:55:00,591.26,591.85,590.62,591.35,17285.0,582.3059,582.887,581.6756,582.3946,17285.0
2024-11-15 11:00:00,591.03,591.03,590.15,590.6,19081.0,582.0794,582.0794,581.2127,581.6559,19081.0
2024-11-15 11:05:00,590.3,592.78,590.3,592.6,25815.0,581.3605,583.8029,581.3605,583.6256,25815.0
2024-11-15 11:10:00,592.6,593.69,592.31,593.62,14988.0,583.6256,584.6991,583.34,584.6302,14988.0
2024-11-15 11:15:00,593.23,594.6,593.19,594.12,15670.0,584.2461,585.5953,584.2067,585.1226,15670.0
2024-11-15 11:20:00,593.9,594.19,592.91,593.91,19479.0,584.9059,585.1916,583.9309,584.9158,19479.0
2024-11-15 11:25:00,594.05,594.05,592.8,592.87,22114.0,585.0537,585.0537,583.8226,583.8915,22114.0
2024-11-15 11:30:00,592.95,593.25,592.41,592.6,14300.0,583.9703,584.2658,583.4385,583.6256,14300.0
2024-11-15 11:35:00,592.52,593.64,592.25,593.63,5924.0,583.5468,584.6499,583.2809,584.64,5924.0
2024-11-15 11:40:00,593.73,594.2,593.14,594.2,9283.0,584.7385,585.2014,584.1575,585.2014,9283.0
2024-11-15 11:45:00,594.0,594.8,593.79,593.98,13508.0,585.0044,585.7923,584.7976,584.9847,13508.0
2024-11-15 11:50:00,593.97,594.01,593.29,593.5,6132.0,584.9749,585.0143,584.3052,584.512,6132.0
2024-11-15 11:55:00,593.51,593.81,593.15,593.15,11784.0,584.5219,584.8173,584.1673,584.1673,11784.0
2024-11-15 12:00:00,593.25,594.02,592.99,594.02,10663.0,584.2658,585.0241,584.0097,585.0241,10663.0
2024-11-15 12:05:00,593.83,594.72,593.47,593.47,11134.0,584.837,585.7135,584.4825,584.4825,11134.0
2024-11-15 12:10:00,593.54,594.89,593.4,594.89,15124.0,584.5514,585.881,584.4135,585.881,15124.0
2024-11-15 12:15:00,594.99,594.99,594.34,594.35,8472.0,585.9794,585.9794,585.3393,585.3491,8472.0
2024-11-15 12:20:00,594.28,594.42,593.34,593.36,8283.0,585.2802,585.4181,584.3544,584.3741,8283.0
2024-11-15 12:25:00,593.53,593.57,592.72,592.88,5957.0,584.5416,584.5809,583.7438,583.9014,5957.0
2024-11-15 12:30:00,592.72,593.0,592.2,592.31,8287.0,583.7438,584.0196,583.2317,583.34,8287.0
2024-11-15 12:35:00,592.13,592.7,592.08,592.48,12928.0,583.1628,583.7241,583.1135,583.5075,12928.0
2024-11-15 12:40:00,592.53,592.91,592.26,592.91,3325.0,583.5567,583.9309,583.2908,583.9309,3325.0
2024-11-15 12:45:00,592.84,592.87,592.23,592.42,4193.0,583.862,583.8915,583.2612,583.4484,4193.0
2024-11-15 12:50:00,592.17,592.65,592.09,592.52,2500.0,583.2021,583.6749,583.1234,583.5468,2500.0
2024-11-15 12:55:00,592.52,592.55,591.62,591.68,26504.0,583.5468,583.5764,582.6605,582.7196,26504.0
2024-11-15 13:00:00,591.62,592.43,591.62,592.3,9514.0,582.6605,583.4582,582.6605,583.3302,9514.0
2024-11-15 13:05:00,592.44,593.28,592.15,593.02,4861.0,583.4681,584.2953,583.1824,584.0393,4861.0
2024-11-15 13:10:00,593.02,593.16,592.54,593.06,6108.0,584.0393,584.1772,583.5665,584.0787,6108.0
2024-11-15 13:15:00,593.42,594.08,593.39,593.41,6381.0,584.4332,585.0832,584.4037,584.4234,6381.0
2024-11-15 13:20:00,593.56,593.96,593.18,593.18,4997.0,584.5711,584.965,584.1969,584.1969,4997.0
2024-11-15 13:25:00,593.18,594.6,593.17,594.6,7906.0,584.1969,585.5953,584.187,585.5953,7906.0
2024-11-15 13:30:00,594.28,594.7,594.15,594.38,5949.0,585.2802,585.6938,585.1522,585.3787,5949.0
2024-11-15 13:35:00,594.15,594.27,593.56,593.71,9988.0,585.1522,585.2703,584.5711,584.7188,9988.0
2024-11-15 13:40:00,593.88,594.62,593.87,594.48,3686.0,584.8863,585.615,584.8764,585.4772,3686.0
2024-11-15 13:45:00,594.56,595.1,594.34,595.02,12433.0,585.556,586.0878,585.3393,586.009,12433.0
2024-11-15 13:50:00,595.0,595.08,594.57,594.84,7506.0,585.9893,586.0681,585.5658,585.8317,7506.0
2024-11-15 13:55:00,594.67,594.84,594.33,594.5,6966.0,585.6643,585.8317,585.3294,585.4969,6966.0
2024-11-15 14:00:00,594.5,594.71,594.19,594.62,11951.0,585.4969,585.7037,585.1916,585.615,11951.0
2024-11-15 14:05:00,594.56,595.13,594.56,594.64,11458.0,585.556,586.1173,585.556,585.6347,11458.0
2024-11-15 14:10:00,594.82,594.82,593.73,593.75,8320.0,585.812,585.812,584.7385,584.7582,8320.0
2024-11-15 14:15:00,593.68,594.21,593.4,594.07,9395.0,584.6893,585.2113,584.4135,585.0734,9395.0
2024-11-15 14:20:00,593.98,594.04,593.59,593.89,9202.0,584.9847,585.0438,584.6006,584.8961,9202.0
2024-11-15 14:25:00,593.86,594.09,593.7,593.91,7675.0,584.8666,585.0931,584.709,584.9158,7675.0
2024-11-15 14:30:00,593.96,594.17,593.49,593.56,11136.0,584.965,585.1719,584.5022,584.5711,11136.0
2024-11-15 14:35:00,593.52,593.79,593.05,593.12,7877.0,584.5317,584.7976,584.0688,584.1378,7877.0
2024-11-15 14:40:00,593.12,593.9,593.03,593.58,13637.0,584.1378,584.9059,584.0491,584.5908,13637.0
2024-11-15 14:45:00,593.66,594.23,593.66,594.12,8668.0,584.6696,585.231,584.6696,585.1226,8668.0
2024-11-15 14:50:00,594.23,594.5,592.6,592.74,18068.0,585.231,585.4969,583.6256,583.7635,18068.0
2024-11-15 14:55:00,592.67,593.45,592.67,593.36,12743.0,583.6946,584.4628,583.6946,584.3741,12743.0
2024-11-15 15:00:00,593.21,593.49,592.95,592.98,8559.0,584.2264,584.5022,583.9703,583.9999,8559.0
2024-11-15 15:05:00,593.01,593.75,592.93,593.54,9001.0,584.0294,584.7582,583.9506,584.5514,9001.0
2024-11-15 15:10:00,593.67,593.75,593.07,593.21,17920.0,584.6794,584.7582,584.0885,584.2264,17920.0
2024-11-15 15:15:00,593.2,593.5,592.21,592.31,46086.0,584.2165,584.512,583.2415,583.34,46086.0
2024-11-15 15:20:00,592.5,593.02,591.73,592.08,9379.0,583.5271,584.0393,582.7688,583.1135,9379.0
2024-11-15 15:25:00,591.94,591.94,591.43,591.73,13769.0,582.9756,582.9756,582.4734,582.7688,13769.0
2024-11-15 15:30:00,591.65,591.74,591.06,591.67,25431.0,582.69,582.7787,582.109,582.7097,25431.0
2024-11-15 15:35:00,591.55,591.79,590.93,591.08,27721.0,582.5915,582.8279,581.9809,582.1287,27721.0
2024-11-15 15:40:00,591.3,591.41,590.8,591.27,34518.0,582.3453,582.4537,581.8529,582.3158,34518.0
2024-11-15 15:45:00,591.23,591.34,589.97,590.38,61588.0,582.2764,582.3847,581.0355,581.4393,61588.0
2024-11-15 15:50:00,590.39,592.06,589.95,591.92,51810.0,581.4491,583.0938,581.0158,582.9559,51810.0
2024-11-15 15:55:00,592.08,592.84,591.98,592.22,89551.0,583.1135,583.862,583.015,583.2514,89551.0
2024-11-18 09:30:00,589.44,590.0,585.32,586.68,81202.0,580.5135,581.065,576.4559,577.7953,81202.0
2024-11-18 09:35:00,586.68,589.52,586.67,587.48,22659.0,577.7953,580.5923,577.7854,578.5832,22659.0
2024-11-18 09:40:00,587.57,589.61,587.47,589.06,30513.0,578.6718,580.6809,578.5733,580.1392,30513.0
2024-11-18 09:45:00,589.04,589.04,587.69,588.56,22116.0,580.1195,580.1195,578.79,579.6468,22116.0
2024-11-18 09:50:00,588.56,590.19,588.22,588.61,29582.0,579.6468,581.2521,579.312,579.6961,29582.0
2024-11-18 09:55:00,588.61,589.23,587.86,587.86,24518.0,579.6961,580.3067,578.9574,578.9574,24518.0
2024-11-18 10:00:00,588.44,589.21,587.38,589.21,39999.0,579.5286,580.287,578.4847,580.287,39999.0
2024-11-18 10:05:00,589.61,589.65,587.3,587.5,15221.0,580.6809,580.7203,578.4059,578.6029,15221.0
2024-11-18 10:10:00,587.65,588.13,587.29,588.0,16440.0,578.7506,579.2233,578.396,579.0953,16440.0
2024-11-18 10:15:00,587.93,589.4,587.66,587.66,30783.0,579.0264,580.4741,578.7604,578.7604,30783.0
2024-11-18 10:20:00,587.56,587.83,586.79,587.24,10685.0,578.662,578.9279,577.9036,578.3468,10685.0
2024-11-18 10:25:00,587.56,588.01,587.12,587.93,25340.0,578.662,579.1051,578.2286,579.0264,25340.0
2024-11-18 10:30:00,587.5,588.87,587.23,588.04,34935.0,578.6029,579.9521,578.337,579.1347,34935.0
2024-11-18 10:35:00,587.98,588.04,587.22,587.86,7994.0,579.0756,579.1347,578.3271,578.9574,7994.0
2024-11-18 10:40:00,587.9,588.45,587.68,588.2,8074.0,578.9968,579.5385,578.7801,579.2923,8074.0
2024-11-18 10:45:00,588.23,588.61,587.9,588.59,5849.0,579.3218,579.6961,578.9968,579.6764,5849.0
2024-11-18 10:50:00,588.54,589.12,588.36,589.12,8729.0,579.6271,580.1983,579.4498,580.1983,8729.0
2024-11-18 10:55:00,589.05,590.87,588.87,590.81,15011.0,580.1294,581.9218,579.9521,581.8627,15011.0
2024-11-18 11:00:00,591.0,591.26,590.22,591.17,11084.0,582.0499,582.3059,581.2817,582.2173,11084.0
2024-11-18 11:05:00,591.31,591.65,590.91,590.92,10837.0,582.3552,582.69,581.9612,581.9711,10837.0
2024-11-18 11:10:00,590.84,590.94,590.49,590.69,7271.0,581.8923,581.9908,581.5476,581.7446,7271.0
2024-11-18 11:15:00,590.82,591.55,590.7,591.23,7686.0,581.8726,582.5915,581.7544,582.2764,7686.0
2024-11-18 11:20:00,591.2,592.0,590.27,591.64,11636.0,582.2468,583.0347,581.3309,582.6802,11636.0
2024-11-18 11:25:00,591.65,591.81,590.47,590.58,9005.0,582.69,582.8476,581.5279,581.6362,9005.0
2024-11-18 11:30:00,590.63,592.23,590.62,592.11,6838.0,581.6855,583.2612,581.6756,583.1431,6838.0
2024-11-18 11:35:00,592.12,592.19,591.59,592.09,5377.0,583.1529,583.2218,582.6309,583.1234,5377.0
2024-11-18 11:40:00,591.94,592.67,591.83,592.64,8670.0,582.9756,583.6946,582.8673,583.665,8670.0
2024-11-18 11:45:00,592.46,592.6,592.06,592.06,6578.0,583.4878,583.6256,583.0938,583.0938,6578.0
2024-11-18 11:50:00,592.0,592.34,591.89,591.89,8024.0,583.0347,583.3696,582.9264,582.9264,8024.0
2024-11-18 11:55:00,592.0,592.72,591.88,592.3,36036.0,583.0347,583.7438,582.9165,583.3302,36036.0
2024-11-18 12:00:00,592.01,592.77,591.95,592.55,3437.0,583.0446,583.7931,582.9855,583.5764,3437.0
2024-11-18 12:05:00,592.5,592.5,591.62,591.8,7512.0,583.5271,583.5271,582.6605,582.8378,7512.0
2024-11-18 12:10:00,591.63,592.28,591.62,592.2,9842.0,582.6703,583.3105,582.6605,583.2317,9842.0
2024-11-18 12:15:00,592.01,592.27,591.85,592.13,10143.0,583.0446,583.3006,582.887,583.1628,10143.0
2024-11-18 12:20:00,592.13,592.61,592.0,592.2,7323.0,583.1628,583.6355,583.0347,583.2317,7323.0
2024-11-18 12:25:00,592.41,592.48,592.06,592.3,3568.0,583.4385,583.5075,583.0938,583.3302,3568.0
2024-11-18 12:30:00,592.37,592.48,592.19,592.37,3752.0,583.3991,583.5075,583.2218,583.3991,3752.0
2024-11-18 12:35:00,592.25,592.46,592.1,592.31,13355.0,583.2809,583.4878,583.1332,583.34,13355.0
2024-11-18 12:40:00,592.25,592.55,592.13,592.41,6715.0,583.2809,583.5764,583.1628,583.4385,6715.0
2024-11-18 12:45:00,592.51,592.51,591.8,592.05,5315.0,583.537,583.537,582.8378,583.084,5315.0
2024-11-18 12:50:00,592.13,592.74,592.09,592.69,4206.0,583.1628,583.7635,583.1234,583.7143,4206.0
2024-11-18 12:55:00,592.8,593.19,592.8,593.04,7840.0,583.8226,584.2067,583.8226,584.059,7840.0
2024-11-18 13:00:00,592.98,592.98,592.49,592.68,5466.0,583.9999,583.9999,583.5173,583.7044,5466.0
2024-11-18 13:05:00,592.59,593.61,592.25,593.61,10656.0,583.6158,584.6203,583.2809,584.6203,10656.0
2024-11-18 13:10:00,593.64,594.0,593.48,593.77,9664.0,584.6499,585.0044,584.4923,584.7779,9664.0
2024-11-18 13:15:00,593.78,594.14,593.24,593.47,8034.0,584.7878,585.1423,584.2559,584.4825,8034.0
2024-11-18 13:20:00,593.39,593.45,592.65,592.65,3057.0,584.4037,584.4628,583.6749,583.6749,3057.0
2024-11-18 13:25:00,592.91,593.09,592.41,592.55,14043.0,583.9309,584.1082,583.4385,583.5764,14043.0
2024-11-18 13:30:00,592.51,592.86,592.24,592.67,11788.0,583.537,583.8817,583.2711,583.6946,11788.0
2024-11-18 13:35:00,592.54,592.54,591.8,591.94,8069.0,583.5665,583.5665,582.8378,582.9756,8069.0
2024-11-18 13:40:00,591.93,591.95,591.09,591.09,15539.0,582.9658,582.9855,582.1385,582.1385,15539.0
2024-11-18 13:45:00,591.09,591.09,590.4,590.4,17548.0,582.1385,582.1385,581.459,581.459,17548.0
2024-11-18 13:50:00,590.4,590.81,590.06,590.66,9116.0,581.459,581.8627,581.1241,581.715,9116.0
2024-11-18 13:55:00,590.68,591.1,590.52,590.8,11148.0,581.7347,582.1484,581.5771,581.8529,11148.0
2024-11-18 14:00:00,591.03,591.68,590.91,591.23,17774.0,582.0794,582.7196,581.9612,582.2764,17774.0
2024-11-18 14:05:00,591.13,591.27,590.74,590.74,13621.0,582.1779,582.3158,581.7938,581.7938,13621.0
2024-11-18 14:10:00,590.88,591.0,590.64,590.85,9752.0,581.9317,582.0499,581.6953,581.9021,9752.0
2024-11-18 14:15:00,590.74,590.74,590.05,590.05,7756.0,581.7938,581.7938,581.1143,581.1143,7756.0
2024-11-18 14:20:00,590.05,590.27,589.93,590.08,14398.0,581.1143,581.3309,580.9961,581.1438,14398.0
2024-11-18 14:25:00,590.2,590.37,590.07,590.16,3143.0,581.262,581.4294,581.1339,581.2226,3143.0
2024-11-18 14:30:00,590.08,590.27,589.36,589.85,19774.0,581.1438,581.3309,580.4347,580.9173,19774.0
2024-11-18 14:35:00,589.7,590.19,589.69,590.19,3537.0,580.7696,581.2521,580.7597,581.2521,3537.0
2024-11-18 14:40:00,590.26,590.69,590.26,590.37,9830.0,581.3211,581.7446,581.3211,581.4294,9830.0
2024-11-18 14:45:00,590.7,590.78,590.28,590.28,8720.0,581.7544,581.8332,581.3408,581.3408,8720.0
2024-11-18 14:50:00,590.22,590.6,590.09,590.47,27766.0,581.2817,581.6559,581.1536,581.5279,27766.0
2024-11-18 14:55:00,590.49,590.49,590.04,590.27,5609.0,581.5476,581.5476,581.1044,581.3309,5609.0
2024-11-18 15:00:00,590.09,590.3,589.87,590.16,7000.0,581.1536,581.3605,580.937,581.2226,7000.0
2024-11-18 15:05:00,590.05,590.31,590.05,590.18,11704.0,581.1143,581.3703,581.1143,581.2423,11704.0
2024-11-18 15:10:00,590.24,590.44,589.65,589.76,16277.0,581.3014,581.4983,580.7203,580.8286,16277.0
2024-11-18 15:15:00,589.73,589.9,589.51,589.51,6659.0,580.7991,580.9665,580.5824,580.5824,6659.0
2024-11-18 15:20:00,589.61,589.68,589.46,589.51,4788.0,580.6809,580.7499,580.5332,580.5824,4788.0
2024-11-18 15:25:00,589.63,590.12,589.57,590.12,8589.0,580.7006,581.1832,580.6415,581.1832,8589.0
2024-11-18 15:30:00,590.06,590.2,589.81,589.84,6214.0,581.1241,581.262,580.8779,580.9074,6214.0
2024-11-18 15:35:00,589.68,589.92,589.66,589.8,4583.0,580.7499,580.9862,580.7302,580.868,4583.0
2024-11-18 15:40:00,589.78,590.32,589.52,590.32,7173.0,580.8483,581.3802,580.5923,581.3802,7173.0
2024-11-18 15:45:00,590.23,590.25,589.75,590.0,21527.0,581.2915,581.3112,580.8188,581.065,21527.0
2024-11-18 15:50:00,589.77,590.64,589.65,590.64,31617.0,580.8385,581.6953,580.7203,581.6953,31617.0
2024-11-18 15:55:00,590.55,590.7,589.39,589.69,106009.0,581.6067,581.7544,580.4642,580.7597,106009.0
2024-11-19 09:30:00,582.72,586.84,581.93,585.0,89296.0,573.8953,577.9529,573.1172,576.1407,89296.0
2024-11-19 09:35:00,584.37,585.47,583.1,585.23,26908.0,575.5203,576.6036,574.2695,576.3672,26908.0
2024-11-19 09:40:00,584.89,585.72,583.98,584.68,15247.0,576.0324,576.8498,575.1362,575.8256,15247.0
2024-11-19 09:45:00,584.55,585.03,584.03,584.5,15410.0,575.6975,576.1703,575.1854,575.6483,15410.0
2024-11-19 09:50:00,584.36,584.64,582.83,583.5,53187.0,575.5104,575.7862,574.0036,574.6634,53187.0
2024-11-19 09:55:00,583.45,583.71,582.8,583.14,12743.0,574.6142,574.8703,573.974,574.3089,12743.0
2024-11-19 10:00:00,582.86,584.02,582.67,583.87,8603.0,574.0331,575.1756,573.846,575.0278,8603.0
2024-11-19 10:05:00,583.61,584.14,582.63,582.99,16443.0,574.7718,575.2938,573.8066,574.1612,16443.0
2024-11-19 10:10:00,582.97,583.21,581.63,581.63,27262.0,574.1415,574.3778,572.8218,572.8218,27262.0
2024-11-19 10:15:00,581.72,582.66,579.74,581.46,39547.0,572.9104,573.8362,570.9604,572.6543,39547.0
2024-11-19 10:20:00,581.46,581.5,580.72,581.14,10148.0,572.6543,572.6937,571.9255,572.3392,10148.0
2024-11-19 10:25:00,581.29,581.88,580.48,581.57,18099.0,572.4869,573.068,571.6892,572.7627,18099.0
2024-11-19 10:30:00,581.51,582.07,580.86,581.5,25145.0,572.7036,573.2551,572.0634,572.6937,25145.0
2024-11-19 10:35:00,581.5,582.78,581.44,582.74,8602.0,572.6937,573.9543,572.6346,573.915,8602.0
2024-11-19 10:40:00,582.84,582.85,581.93,582.5,20208.0,574.0134,574.0233,573.1172,573.6786,20208.0
2024-11-19 10:45:00,582.5,583.02,581.98,583.0,25820.0,573.6786,574.1907,573.1665,574.171,25820.0
2024-11-19 10:50:00,583.25,583.37,582.12,582.15,13143.0,574.4172,574.5354,573.3043,573.3339,13143.0
2024-11-19 10:55:00,582.5,582.5,581.91,582.02,8416.0,573.6786,573.6786,573.0975,573.2059,8416.0
2024-11-19 11:00:00,582.07,582.07,580.98,581.44,6539.0,573.2551,573.2551,572.1816,572.6346,6539.0
2024-11-19 11:05:00,581.44,582.02,581.1,581.9,14829.0,572.6346,573.2059,572.2998,573.0877,14829.0
2024-11-19 11:10:00,581.9,582.4,581.88,582.31,5461.0,573.0877,573.5801,573.068,573.4915,5461.0
2024-11-19 11:15:00,582.19,582.51,582.03,582.32,4754.0,573.3733,573.6884,573.2157,573.5013,4754.0
2024-11-19 11:20:00,582.47,583.04,581.52,581.63,11492.0,573.649,574.2104,572.7134,572.8218,11492.0
2024-11-19 11:25:00,581.6,582.69,581.56,582.12,15999.0,572.7922,573.8657,572.7528,573.3043,15999.0
2024-11-19 11:30:00,582.32,582.32,581.17,581.17,10038.0,573.5013,573.5013,572.3687,572.3687,10038.0
2024-11-19 11:35:00,581.02,581.48,580.44,580.66,11950.0,572.221,572.674,571.6498,571.8665,11950.0
2024-11-19 11:40:00,580.59,581.48,580.44,581.03,5625.0,571.7975,572.674,571.6498,572.2309,5625.0
2024-11-19 11:45:00,581.25,581.48,581.03,581.34,6053.0,572.4475,572.674,572.2309,572.5362,6053.0
2024-11-19 11:50:00,581.27,582.26,581.09,582.1,14304.0,572.4672,573.4422,572.2899,573.2846,14304.0
2024-11-19 11:55:00,581.99,582.28,581.84,581.96,8427.0,573.1763,573.4619,573.0286,573.1468,8427.0
2024-11-19 12:00:00,581.91,581.93,581.2,581.35,14127.0,573.0975,573.1172,572.3983,572.546,14127.0
2024-11-19 12:05:00,581.35,581.47,581.04,581.07,6926.0,572.546,572.6642,572.2407,572.2702,6926.0
2024-11-19 12:10:00,580.98,581.55,580.95,581.44,7822.0,572.1816,572.743,572.1521,572.6346,7822.0
2024-11-19 12:15:00,581.31,581.66,581.31,581.57,11644.0,572.5066,572.8513,572.5066,572.7627,11644.0
2024-11-19 12:20:00,581.38,581.45,580.81,581.39,11153.0,572.5756,572.6445,572.0142,572.5854,11153.0
2024-11-19 12:25:00,581.26,581.53,581.2,581.52,7700.0,572.4574,572.7233,572.3983,572.7134,7700.0
2024-11-19 12:30:00,581.43,581.5,580.88,581.5,15268.0,572.6248,572.6937,572.0831,572.6937,15268.0
2024-11-19 12:35:00,581.51,581.55,580.85,581.0,5375.0,572.7036,572.743,572.0536,572.2013,5375.0
2024-11-19 12:40:00,581.09,581.15,580.74,580.9,13250.0,572.2899,572.349,571.9452,572.1028,13250.0
2024-11-19 12:45:00,580.97,581.33,580.9,581.22,11219.0,572.1718,572.5263,572.1028,572.418,11219.0
2024-11-19 12:50:00,581.23,581.66,580.81,581.65,10990.0,572.4278,572.8513,572.0142,572.8415,10990.0
2024-11-19 12:55:00,581.64,581.64,580.6,580.62,23572.0,572.8316,572.8316,571.8074,571.8271,23572.0
2024-11-19 13:00:00,580.62,580.84,580.29,580.69,6506.0,571.8271,572.0437,571.5021,571.896,6506.0
2024-11-19 13:05:00,580.72,580.8,580.04,580.17,8272.0,571.9255,572.0043,571.2558,571.3839,8272.0
2024-11-19 13:10:00,580.28,580.56,580.07,580.4,21558.0,571.4922,571.768,571.2854,571.6104,21558.0
2024-11-19 13:15:00,580.4,581.51,580.4,581.48,15780.0,571.6104,572.7036,571.6104,572.674,15780.0
2024-11-19 13:20:00,581.57,581.6,580.19,580.27,28327.0,572.7627,572.7922,571.4036,571.4824,28327.0
2024-11-19 13:25:00,580.27,580.66,580.27,580.61,6269.0,571.4824,571.8665,571.4824,571.8172,6269.0
2024-11-19 13:30:00,580.47,580.81,580.27,580.27,9005.0,571.6793,572.0142,571.4824,571.4824,9005.0
2024-11-19 13:35:00,580.18,580.78,579.87,580.71,9697.0,571.3937,571.9846,571.0884,571.9157,9697.0
2024-11-19 13:40:00,580.76,581.42,580.76,581.42,4518.0,571.9649,572.6149,571.9649,572.6149,4518.0
2024-11-19 13:45:00,581.43,581.46,580.94,581.2,22218.0,572.6248,572.6543,572.1422,572.3983,22218.0
2024-11-19 13:50:00,581.2,581.2,580.86,581.01,6572.0,572.3983,572.3983,572.0634,572.2112,6572.0
2024-11-19 13:55:00,581.03,581.39,580.66,581.14,10581.0,572.2309,572.5854,571.8665,572.3392,10581.0
2024-11-19 14:00:00,581.32,581.32,580.79,580.97,6000.0,572.5165,572.5165,571.9945,572.1718,6000.0
2024-11-19 14:05:00,580.88,580.92,580.56,580.75,4542.0,572.0831,572.1225,571.768,571.9551,4542.0
2024-11-19 14:10:00,580.79,580.88,580.32,580.42,10990.0,571.9945,572.0831,571.5316,571.6301,10990.0
2024-11-19 14:15:00,580.33,580.5,579.66,579.96,7883.0,571.5415,571.7089,570.8816,571.1771,7883.0
2024-11-19 14:20:00,579.89,580.43,579.89,580.17,33860.0,571.1081,571.6399,571.1081,571.3839,33860.0
2024-11-19 14:25:00,579.99,580.18,579.58,579.75,14802.0,571.2066,571.3937,570.8028,570.9702,14802.0
2024-11-19 14:30:00,579.81,579.81,579.0,579.05,9783.0,571.0293,571.0293,570.2316,570.2808,9783.0
2024-11-19 14:35:00,579.05,579.43,578.8,579.13,5868.0,570.2808,570.6551,570.0346,570.3596,5868.0
2024-11-19 14:40:00,579.12,579.18,578.42,578.99,16821.0,570.3498,570.4089,569.6604,570.2217,16821.0
2024-11-19 14:45:00,579.0,579.0,578.44,578.6,9830.0,570.2316,570.2316,569.6801,569.8377,9830.0
2024-11-19 14:50:00,578.6,579.41,578.58,579.0,7628.0,569.8377,570.6354,569.818,570.2316,7628.0
2024-11-19 14:55:00,579.21,579.42,578.66,578.96,8014.0,570.4384,570.6452,569.8967,570.1922,8014.0
2024-11-19 15:00:00,578.8,578.8,578.32,578.62,16761.0,570.0346,570.0346,569.5619,569.8573,16761.0
2024-11-19 15:05:00,578.75,578.98,578.69,578.88,6794.0,569.9854,570.2119,569.9263,570.1134,6794.0
2024-11-19 15:10:00,578.81,578.98,578.48,578.58,11477.0,570.0445,570.2119,569.7195,569.818,11477.0
2024-11-19 15:15:00,578.58,579.09,578.54,578.65,20035.0,569.818,570.3202,569.7786,569.8869,20035.0
2024-11-19 15:20:00,578.69,579.1,578.56,579.01,31853.0,569.9263,570.3301,569.7983,570.2414,31853.0
2024-11-19 15:25:00,579.02,579.12,578.1,578.1,18213.0,570.2513,570.3498,569.3452,569.3452,18213.0
2024-11-19 15:30:00,578.11,578.5,577.51,578.05,32435.0,569.3551,569.7392,568.7642,569.296,32435.0
2024-11-19 15:35:00,578.16,578.48,577.96,578.05,19675.0,569.4043,569.7195,569.2073,569.296,19675.0
2024-11-19 15:40:00,578.22,578.22,577.68,577.69,14651.0,569.4634,569.4634,568.9316,568.9414,14651.0
2024-11-19 15:45:00,577.68,578.05,577.3,577.57,23378.0,568.9316,569.296,568.5573,568.8232,23378.0
2024-11-19 15:50:00,577.57,577.6,576.77,577.13,61967.0,568.8232,568.8528,568.0354,568.3899,61967.0
2024-11-19 15:55:00,577.13,577.67,576.82,576.84,287068.0,568.3899,568.9217,568.0846,568.1043,287068.0
2024-11-20 09:30:00,582.71,585.25,581.55,582.87,191052.0,573.8854,576.3869,572.743,574.043,191052.0
2024-11-20 09:35:00,582.84,587.8,582.62,587.51,62694.0,574.0134,578.8983,573.7968,578.6127,62694.0
2024-11-20 09:40:00,587.75,597.12,586.84,595.51,124065.0,578.8491,588.0772,577.9529,586.4916,124065.0
2024-11-20 09:45:00,595.0,598.75,594.15,597.4,136026.0,585.9893,589.6825,585.1522,588.3529,136026.0
2024-11-20 09:50:00,597.44,598.15,594.31,597.0,41712.0,588.3923,589.0916,585.3097,587.959,41712.0
2024-11-20 09:55:00,596.67,597.43,594.9,595.69,19596.0,587.634,588.3825,585.8908,586.6688,19596.0
2024-11-20 10:00:00,595.61,595.87,592.74,593.72,24759.0,586.5901,586.8461,583.7635,584.7287,24759.0
2024-11-20 10:05:00,593.57,593.57,589.59,590.19,34113.0,584.5809,584.5809,580.6612,581.2521,34113.0
2024-11-20 10:10:00,590.04,590.67,589.68,589.88,20989.0,581.1044,581.7249,580.7499,580.9468,20989.0
2024-11-20 10:15:00,589.88,591.11,589.68,590.54,15969.0,580.9468,582.1582,580.7499,581.5968,15969.0
2024-11-20 10:20:00,590.54,590.88,589.2,589.8,28043.0,581.5968,581.9317,580.2771,580.868,28043.0
2024-11-20 10:25:00,589.55,590.94,589.38,590.25,31179.0,580.6218,581.9908,580.4544,581.3112,31179.0
2024-11-20 10:30:00,590.44,592.83,590.13,592.83,13839.0,581.4983,583.8522,581.193,583.8522,13839.0
2024-11-20 10:35:00,592.5,593.39,591.95,591.95,14093.0,583.5271,584.4037,582.9855,582.9855,14093.0
2024-11-20 10:40:00,592.15,592.15,590.36,590.6,15256.0,583.1824,583.1824,581.4196,581.6559,15256.0
2024-11-20 10:45:00,590.68,591.94,590.28,591.75,14167.0,581.7347,582.9756,581.3408,582.7885,14167.0
2024-11-20 10:50:00,591.72,592.31,591.14,591.45,21075.0,582.759,583.34,582.1877,582.4931,21075.0
2024-11-20 10:55:00,591.55,592.49,591.43,592.12,17665.0,582.5915,583.5173,582.4734,583.1529,17665.0
2024-11-20 11:00:00,592.29,592.67,591.54,591.9,19366.0,583.3203,583.6946,582.5817,582.9362,19366.0
2024-11-20 11:05:00,591.9,592.63,591.47,592.59,16455.0,582.9362,583.6552,582.5127,583.6158,16455.0
2024-11-20 11:10:00,592.39,593.01,591.94,592.5,15643.0,583.4188,584.0294,582.9756,583.5271,15643.0
2024-11-20 11:15:00,592.58,593.71,592.47,592.98,16116.0,583.6059,584.7188,583.4976,583.9999,16116.0
2024-11-20 11:20:00,593.0,593.03,591.91,592.2,29905.0,584.0196,584.0491,582.9461,583.2317,29905.0
2024-11-20 11:25:00,592.2,593.11,592.19,592.34,22809.0,583.2317,584.1279,583.2218,583.3696,22809.0
2024-11-20 11:30:00,592.36,592.49,591.0,592.49,21847.0,583.3893,583.5173,582.0499,583.5173,21847.0
2024-11-20 11:35:00,592.08,593.62,592.08,593.45,7893.0,583.1135,584.6302,583.1135,584.4628,7893.0
2024-11-20 11:40:00,593.35,594.82,593.35,594.82,15285.0,584.3643,585.812,584.3643,585.812,15285.0
2024-11-20 11:45:00,594.94,595.41,594.57,595.26,38174.0,585.9302,586.3931,585.5658,586.2454,38174.0
2024-11-20 11:50:00,595.23,595.89,595.11,595.49,35367.0,586.2158,586.8658,586.0976,586.4719,35367.0
2024-11-20 11:55:00,594.89,595.08,594.14,594.41,5595.0,585.881,586.0681,585.1423,585.4082,5595.0
2024-11-20 12:00:00,594.35,594.5,592.9,593.22,6383.0,585.3491,585.4969,583.9211,584.2362,6383.0
2024-11-20 12:05:00,593.41,594.0,593.23,593.34,9268.0,584.4234,585.0044,584.2461,584.3544,9268.0
2024-11-20 12:10:00,593.15,593.7,591.84,592.36,15162.0,584.1673,584.709,582.8771,583.3893,15162.0
2024-11-20 12:15:00,592.63,592.99,592.16,592.16,5935.0,583.6552,584.0097,583.1923,583.1923,5935.0
2024-11-20 12:20:00,592.15,592.76,591.83,592.41,13429.0,583.1824,583.7832,582.8673,583.4385,13429.0
2024-11-20 12:25:00,592.36,592.89,592.36,592.55,5697.0,583.3893,583.9112,583.3893,583.5764,5697.0
2024-11-20 12:30:00,592.43,593.06,592.31,592.77,7686.0,583.4582,584.0787,583.34,583.7931,7686.0
2024-11-20 12:35:00,592.74,593.7,592.68,593.37,7722.0,583.7635,584.709,583.7044,584.384,7722.0
2024-11-20 12:40:00,593.3,593.87,593.2,593.32,9497.0,584.315,584.8764,584.2165,584.3347,9497.0
2024-11-20 12:45:00,593.12,594.76,593.12,594.53,11463.0,584.1378,585.7529,584.1378,585.5264,11463.0
2024-11-20 12:50:00,594.61,595.1,594.47,594.47,11806.0,585.6052,586.0878,585.4673,585.4673,11806.0
2024-11-20 12:55:00,594.5,594.51,593.51,593.78,7529.0,585.4969,585.5067,584.5219,584.7878,7529.0
2024-11-20 13:00:00,593.76,594.49,593.5,594.38,5075.0,584.7681,585.487,584.512,585.3787,5075.0
2024-11-20 13:05:00,594.28,594.36,593.94,594.01,3428.0,585.2802,585.359,584.9453,585.0143,3428.0
2024-11-20 13:10:00,594.07,594.81,594.02,594.81,5799.0,585.0734,585.8022,585.0241,585.8022,5799.0
2024-11-20 13:15:00,594.64,594.78,594.43,594.56,6625.0,585.6347,585.7726,585.4279,585.556,6625.0
2024-11-20 13:20:00,594.47,594.81,594.12,594.81,8897.0,585.4673,585.8022,585.1226,585.8022,8897.0
2024-11-20 13:25:00,594.74,595.48,594.56,595.48,11661.0,585.7332,586.462,585.556,586.462,11661.0
2024-11-20 13:30:00,595.23,595.23,594.94,595.14,7748.0,586.2158,586.2158,585.9302,586.1272,7748.0
2024-11-20 13:35:00,595.2,595.59,594.45,594.62,8286.0,586.1863,586.5704,585.4476,585.615,8286.0
2024-11-20 13:40:00,594.18,594.69,594.12,594.42,4407.0,585.1817,585.684,585.1226,585.4181,4407.0
2024-11-20 13:45:00,594.53,594.54,593.65,593.97,15374.0,585.5264,585.5363,584.6597,584.9749,15374.0
2024-11-20 13:50:00,594.08,594.3,593.38,593.83,9538.0,585.0832,585.2999,584.3938,584.837,9538.0
2024-11-20 13:55:00,593.72,593.78,593.28,593.71,10017.0,584.7287,584.7878,584.2953,584.7188,10017.0
2024-11-20 14:00:00,593.61,594.53,593.52,594.49,8863.0,584.6203,585.5264,584.5317,585.487,8863.0
2024-11-20 14:05:00,594.47,594.68,593.41,593.81,14087.0,585.4673,585.6741,584.4234,584.8173,14087.0
2024-11-20 14:10:00,593.75,594.25,593.49,594.24,11808.0,584.7582,585.2506,584.5022,585.2408,11808.0
2024-11-20 14:15:00,593.94,594.31,593.63,594.08,11631.0,584.9453,585.3097,584.64,585.0832,11631.0
2024-11-20 14:20:00,594.05,594.39,593.6,594.31,6448.0,585.0537,585.3885,584.6105,585.3097,6448.0
2024-11-20 14:25:00,594.26,594.31,593.63,593.97,10700.0,585.2605,585.3097,584.64,584.9749,10700.0
2024-11-20 14:30:00,593.93,595.18,593.86,594.75,11567.0,584.9355,586.1666,584.8666,585.7431,11567.0
2024-11-20 14:35:00,594.8,595.82,594.74,595.27,10334.0,585.7923,586.7969,585.7332,586.2552,10334.0
2024-11-20 14:40:00,595.35,595.83,595.11,595.83,11498.0,586.334,586.8067,586.0976,586.8067,11498.0
2024-11-20 14:45:00,595.91,596.38,595.71,596.12,5337.0,586.8855,587.3484,586.6885,587.0923,5337.0
2024-11-20 14:50:00,596.12,596.52,595.5,595.75,20773.0,587.0923,587.4863,586.4817,586.7279,20773.0
2024-11-20 14:55:00,595.74,595.81,595.2,595.49,7848.0,586.7181,586.787,586.1863,586.4719,7848.0
2024-11-20 15:00:00,595.37,595.48,595.17,595.32,6111.0,586.3537,586.462,586.1567,586.3044,6111.0
2024-11-20 15:05:00,595.23,595.69,595.21,595.31,9168.0,586.2158,586.6688,586.1961,586.2946,9168.0
2024-11-20 15:10:00,595.35,595.81,594.92,595.78,9655.0,586.334,586.787,585.9105,586.7575,9655.0
2024-11-20 15:15:00,595.77,597.49,595.67,596.94,33740.0,586.7476,588.4416,586.6491,587.8999,33740.0
2024-11-20 15:20:00,596.94,598.23,596.52,598.23,30204.0,587.8999,589.1704,587.4863,589.1704,30204.0
2024-11-20 15:25:00,598.24,598.44,597.65,597.94,20110.0,589.1802,589.3772,588.5992,588.8848,20110.0
2024-11-20 15:30:00,597.94,599.28,597.7,599.04,45987.0,588.8848,590.2045,588.6484,589.9681,45987.0
2024-11-20 15:35:00,598.97,600.54,598.96,599.64,59774.0,589.8992,591.4454,589.8893,590.559,59774.0
2024-11-20 15:40:00,599.71,600.52,599.54,600.26,18719.0,590.628,591.4257,590.4605,591.1696,18719.0
2024-11-20 15:45:00,600.4,602.01,600.18,602.0,45794.0,591.3075,592.8931,591.0908,592.8833,45794.0
2024-11-20 15:50:00,601.89,602.65,600.56,600.9,78258.0,592.7749,593.5234,591.4651,591.7999,78258.0
2024-11-20 15:55:00,600.91,601.7,600.36,600.83,136173.0,591.8098,592.5878,591.2681,591.731,136173.0
2024-11-21 09:30:00,600.0,602.46,596.73,600.61,116850.0,590.9136,593.3363,587.6931,591.5143,116850.0
2024-11-21 09:35:00,600.97,602.93,599.74,601.02,37512.0,591.8689,593.7992,590.6575,591.9181,37512.0
2024-11-21 09:40:00,600.45,602.85,599.76,601.42,43462.0,591.3568,593.7204,590.6772,592.3121,43462.0
2024-11-21 09:45:00,601.46,603.58,601.11,602.5,38405.0,592.3515,594.4394,592.0068,593.3757,38405.0
2024-11-21 09:50:00,602.44,602.86,600.34,601.95,37613.0,593.3166,593.7303,591.2484,592.834,37613.0
2024-11-21 09:55:00,601.91,602.41,601.27,601.57,17020.0,592.7946,593.2871,592.1643,592.4598,17020.0
2024-11-21 10:00:00,601.73,603.47,601.44,602.88,17410.0,592.6174,594.331,592.3318,593.75,17410.0
2024-11-21 10:05:00,603.0,604.0,601.87,602.07,21745.0,593.8681,594.853,592.7552,592.9522,21745.0
2024-11-21 10:10:00,602.26,602.97,601.63,602.2,20685.0,593.1393,593.8386,592.5189,593.0803,20685.0
2024-11-21 10:15:00,601.92,602.6,600.65,601.01,8043.0,592.8045,593.4742,591.5537,591.9083,8043.0
2024-11-21 10:20:00,600.8,601.11,600.17,600.85,5367.0,591.7015,592.0068,591.081,591.7507,5367.0
2024-11-21 10:25:00,600.75,600.81,599.61,600.1,17582.0,591.6522,591.7113,590.5295,591.0121,17582.0
2024-11-21 10:30:00,599.96,601.87,599.94,600.88,10860.0,590.8742,592.7552,590.8545,591.7802,10860.0
2024-11-21 10:35:00,600.6,601.18,600.45,600.49,7207.0,591.5045,592.0757,591.3568,591.3961,7207.0
2024-11-21 10:40:00,600.62,600.82,599.22,599.35,9012.0,591.5242,591.7212,590.1454,590.2734,9012.0
2024-11-21 10:45:00,599.27,600.32,599.19,599.98,18927.0,590.1946,591.2287,590.1158,590.8939,18927.0
2024-11-21 10:50:00,600.0,600.25,599.8,599.96,16674.0,590.9136,591.1598,590.7166,590.8742,16674.0
2024-11-21 10:55:00,600.0,601.25,599.81,600.01,27851.0,590.9136,592.1446,590.7264,590.9234,27851.0
2024-11-21 11:00:00,600.01,602.04,599.92,601.84,15667.0,590.9234,592.9227,590.8348,592.7257,15667.0
2024-11-21 11:05:00,601.83,601.93,600.68,600.86,10126.0,592.7159,592.8143,591.5833,591.7605,10126.0
2024-11-21 11:10:00,600.83,601.05,600.31,600.31,7790.0,591.731,591.9477,591.2189,591.2189,7790.0
2024-11-21 11:15:00,600.53,601.58,600.42,601.58,8053.0,591.4355,592.4696,591.3272,592.4696,8053.0
2024-11-21 11:20:00,601.44,601.44,600.37,600.39,9680.0,592.3318,592.3318,591.278,591.2977,9680.0
2024-11-21 11:25:00,600.65,600.99,600.42,600.81,14654.0,591.5537,591.8886,591.3272,591.7113,14654.0
2024-11-21 11:30:00,600.82,601.48,600.17,601.3,8884.0,591.7212,592.3712,591.081,592.1939,8884.0
2024-11-21 11:35:00,601.31,601.31,600.24,600.4,6460.0,592.2037,592.2037,591.1499,591.3075,6460.0
2024-11-21 11:40:00,600.44,600.44,599.72,600.15,19664.0,591.3469,591.3469,590.6378,591.0613,19664.0
2024-11-21 11:45:00,599.97,599.97,598.86,599.35,8620.0,590.884,590.884,589.7908,590.2734,8620.0
2024-11-21 11:50:00,599.52,599.71,599.37,599.66,6060.0,590.4408,590.628,590.2931,590.5787,6060.0
2024-11-21 11:55:00,599.71,600.29,599.4,600.2,11397.0,590.628,591.1992,590.3227,591.1105,11397.0
2024-11-21 12:00:00,600.04,600.78,600.04,600.53,15149.0,590.953,591.6818,590.953,591.4355,15149.0
2024-11-21 12:05:00,600.71,600.71,599.79,599.93,18293.0,591.6128,591.6128,590.7067,590.8446,18293.0
2024-11-21 12:10:00,600.0,600.35,599.7,600.05,7597.0,590.9136,591.2583,590.6181,590.9628,7597.0
2024-11-21 12:15:00,600.09,600.5,600.03,600.25,2760.0,591.0022,591.406,590.9431,591.1598,2760.0
2024-11-21 12:20:00,600.27,600.42,600.05,600.08,2934.0,591.1795,591.3272,590.9628,590.9924,2934.0
2024-11-21 12:25:00,600.2,601.28,599.59,601.0,11133.0,591.1105,592.1742,590.5098,591.8984,11133.0
2024-11-21 12:30:00,601.01,601.02,600.76,600.76,3157.0,591.9083,591.9181,591.6621,591.6621,3157.0
2024-11-21 12:35:00,600.9,601.12,600.49,600.91,7989.0,591.7999,592.0166,591.3961,591.8098,7989.0
2024-11-21 12:40:00,600.92,601.51,600.73,601.38,4381.0,591.8196,592.4007,591.6325,592.2727,4381.0
2024-11-21 12:45:00,601.55,602.25,601.55,602.05,7452.0,592.4401,593.1295,592.4401,592.9325,7452.0
2024-11-21 12:50:00,601.78,602.33,601.63,602.11,6582.0,592.6666,593.2083,592.5189,592.9916,6582.0
2024-11-21 12:55:00,602.0,602.19,601.25,601.33,5724.0,592.8833,593.0704,592.1446,592.2234,5724.0
2024-11-21 13:00:00,601.32,601.32,600.74,600.75,5300.0,592.2136,592.2136,591.6424,591.6522,5300.0
2024-11-21 13:05:00,600.73,601.07,600.54,601.04,7554.0,591.6325,591.9674,591.4454,591.9378,7554.0
2024-11-21 13:10:00,601.04,601.55,600.95,600.96,5742.0,591.9378,592.4401,591.8492,591.859,5742.0
2024-11-21 13:15:00,601.08,601.44,600.95,601.24,4200.0,591.9772,592.3318,591.8492,592.1348,4200.0
2024-11-21 13:20:00,601.14,601.49,601.14,601.43,3815.0,592.0363,592.381,592.0363,592.3219,3815.0
2024-11-21 13:25:00,601.64,602.36,601.5,602.22,8617.0,592.5287,593.2378,592.3909,593.0999,8617.0
2024-11-21 13:30:00,602.13,603.27,602.13,602.97,10441.0,593.0113,594.134,593.0113,593.8386,10441.0
2024-11-21 13:35:00,603.11,603.26,601.82,601.82,8514.0,593.9765,594.1242,592.706,592.706,8514.0
2024-11-21 13:40:00,601.86,601.86,600.15,600.15,10962.0,592.7454,592.7454,591.0613,591.0613,10962.0
2024-11-21 13:45:00,600.16,600.9,600.16,600.76,12886.0,591.0711,591.7999,591.0711,591.6621,12886.0
2024-11-21 13:50:00,600.76,601.33,600.76,601.25,7709.0,591.6621,592.2234,591.6621,592.1446,7709.0
2024-11-21 13:55:00,601.25,601.39,600.41,600.45,6071.0,592.1446,592.2825,591.3174,591.3568,6071.0
2024-11-21 14:00:00,600.59,600.66,600.14,600.61,24865.0,591.4946,591.5636,591.0514,591.5143,24865.0
2024-11-21 14:05:00,600.62,600.76,600.1,600.11,6826.0,591.5242,591.6621,591.0121,591.0219,6826.0
2024-11-21 14:10:00,600.09,600.5,599.45,600.5,6858.0,591.0022,591.406,590.3719,591.406,6858.0
2024-11-21 14:15:00,600.5,600.78,600.09,600.48,14993.0,591.406,591.6818,591.0022,591.3863,14993.0
2024-11-21 14:20:00,600.48,600.97,600.32,600.35,7960.0,591.3863,591.8689,591.2287,591.2583,7960.0
2024-11-21 14:25:00,600.14,601.05,600.14,600.94,14050.0,591.0514,591.9477,591.0514,591.8393,14050.0
2024-11-21 14:30:00,600.76,600.77,599.69,599.82,7727.0,591.6621,591.6719,590.6083,590.7363,7727.0
2024-11-21 14:35:00,599.81,600.13,599.64,599.64,6613.0,590.7264,591.0416,590.559,590.559,6613.0
2024-11-21 14:40:00,599.85,600.03,599.27,599.42,9777.0,590.7658,590.9431,590.1946,590.3424,9777.0
2024-11-21 14:45:00,599.42,599.55,599.3,599.45,3632.0,590.3424,590.4704,590.2242,590.3719,3632.0
2024-11-21 14:50:00,599.27,599.3,598.39,598.51,14891.0,590.1946,590.2242,589.328,589.4461,14891.0
2024-11-21 14:55:00,598.65,598.85,597.8,598.27,21252.0,589.584,589.781,588.7469,589.2098,21252.0
2024-11-21 15:00:00,598.45,598.94,598.35,598.53,22971.0,589.387,589.8696,589.2886,589.4658,22971.0
2024-11-21 15:05:00,598.6,598.95,598.47,598.75,4048.0,589.5348,589.8795,589.4067,589.6825,4048.0
2024-11-21 15:10:00,598.78,599.19,598.52,598.72,9231.0,589.712,590.1158,589.456,589.653,9231.0
2024-11-21 15:15:00,598.72,598.72,598.04,598.31,4987.0,589.653,589.653,588.9833,589.2492,4987.0
2024-11-21 15:20:00,598.22,598.65,598.2,598.32,14409.0,589.1605,589.584,589.1408,589.259,14409.0
2024-11-21 15:25:00,598.33,598.85,598.32,598.67,19049.0,589.2689,589.781,589.259,589.6037,19049.0
2024-11-21 15:30:00,598.67,598.98,598.05,598.06,18307.0,589.6037,589.909,588.9931,589.0029,18307.0
2024-11-21 15:35:00,597.9,598.19,597.56,597.62,12886.0,588.8454,589.131,588.5105,588.5696,12886.0
2024-11-21 15:40:00,597.68,597.94,597.23,597.9,22999.0,588.6287,588.8848,588.1855,588.8454,22999.0
2024-11-21 15:45:00,597.79,598.47,597.33,598.05,32295.0,588.737,589.4067,588.284,588.9931,32295.0
2024-11-21 15:50:00,597.97,597.97,597.32,597.37,37013.0,588.9143,588.9143,588.2742,588.3234,37013.0
2024-11-21 15:55:00,597.42,597.94,596.81,597.09,123754.0,588.3726,588.8848,587.7719,588.0476,123754.0
2024-11-22 09:30:00,598.56,600.0,594.5,595.46,49061.0,589.4954,590.9136,585.4969,586.4423,49061.0
2024-11-22 09:35:00,595.66,599.93,595.57,599.76,47508.0,586.6393,590.8446,586.5507,590.6772,47508.0
2024-11-22 09:40:00,599.76,600.86,598.76,600.05,43104.0,590.6772,591.7605,589.6923,590.9628,43104.0
2024-11-22 09:45:00,599.49,600.73,599.16,600.5,28610.0,590.4113,591.6325,590.0863,591.406,28610.0
2024-11-22 09:50:00,600.5,601.26,599.76,600.26,22684.0,591.406,592.1545,590.6772,591.1696,22684.0
2024-11-22 09:55:00,600.18,600.99,599.46,600.12,14649.0,591.0908,591.8886,590.3817,591.0318,14649.0
2024-11-22 10:00:00,600.13,600.81,598.07,598.43,29837.0,591.0416,591.7113,589.0128,589.3673,29837.0
2024-11-22 10:05:00,598.54,598.54,596.66,597.15,15435.0,589.4757,589.4757,587.6241,588.1067,15435.0
2024-11-22 10:10:00,597.14,597.52,596.59,596.83,9416.0,588.0969,588.4711,587.5552,587.7916,9416.0
2024-11-22 10:15:00,596.75,597.78,596.75,597.42,8910.0,587.7128,588.7272,587.7128,588.3726,8910.0
2024-11-22 10:20:00,597.1,597.12,595.85,596.05,11436.0,588.0575,588.0772,586.8264,587.0234,11436.0
2024-11-22 10:25:00,595.9,595.94,595.27,595.72,9808.0,586.8757,586.9151,586.2552,586.6984,9808.0
2024-11-22 10:30:00,595.69,596.31,595.64,596.19,6766.0,586.6688,587.2795,586.6196,587.1613,6766.0
2024-11-22 10:35:00,596.17,596.17,594.0,594.59,20448.0,587.1416,587.1416,585.0044,585.5855,20448.0
2024-11-22 10:40:00,594.29,595.1,593.95,594.41,15633.0,585.29,586.0878,584.9552,585.4082,15633.0
2024-11-22 10:45:00,594.63,594.76,593.93,594.31,7932.0,585.6249,585.7529,584.9355,585.3097,7932.0
2024-11-22 10:50:00,594.11,594.58,594.11,594.46,6577.0,585.1128,585.5756,585.1128,585.4575,6577.0
2024-11-22 10:55:00,594.35,594.8,594.22,594.32,9428.0,585.3491,585.7923,585.2211,585.3196,9428.0
2024-11-22 11:00:00,594.44,594.82,593.99,594.02,4699.0,585.4378,585.812,584.9946,585.0241,4699.0
2024-11-22 11:05:00,593.99,594.14,593.52,594.01,8732.0,584.9946,585.1423,584.5317,585.0143,8732.0
2024-11-22 11:10:00,593.82,593.91,593.09,593.46,5052.0,584.8272,584.9158,584.1082,584.4726,5052.0
2024-11-22 11:15:00,593.63,593.9,593.29,593.43,7791.0,584.64,584.9059,584.3052,584.4431,7791.0
2024-11-22 11:20:00,593.62,593.64,592.69,593.25,7598.0,584.6302,584.6499,583.7143,584.2658,7598.0
2024-11-22 11:25:00,593.25,593.43,592.2,592.94,11424.0,584.2658,584.4431,583.2317,583.9605,11424.0
2024-11-22 11:30:00,592.92,593.83,592.52,593.68,12134.0,583.9408,584.837,583.5468,584.6893,12134.0
2024-11-22 11:35:00,593.49,593.56,592.71,592.83,6058.0,584.5022,584.5711,583.734,583.8522,6058.0
2024-11-22 11:40:00,592.75,592.85,591.7,591.79,12536.0,583.7734,583.8718,582.7393,582.8279,12536.0
2024-11-22 11:45:00,591.79,592.3,591.53,592.07,19554.0,582.8279,583.3302,582.5718,583.1037,19554.0
2024-11-22 11:50:00,592.05,592.31,591.9,592.03,5257.0,583.084,583.34,582.9362,583.0643,5257.0
2024-11-22 11:55:00,591.9,592.06,591.03,591.68,8155.0,582.9362,583.0938,582.0794,582.7196,8155.0
2024-11-22 12:00:00,591.65,592.4,591.63,592.26,4984.0,582.69,583.4287,582.6703,583.2908,4984.0
2024-11-22 12:05:00,592.52,592.62,592.27,592.32,7837.0,583.5468,583.6453,583.3006,583.3499,7837.0
2024-11-22 12:10:00,592.28,592.56,591.96,592.35,7401.0,583.3105,583.5862,582.9953,583.3794,7401.0
2024-11-22 12:15:00,592.34,592.34,591.79,592.02,5983.0,583.3696,583.3696,582.8279,583.0544,5983.0
2024-11-22 12:20:00,591.97,592.24,591.62,592.08,9252.0,583.0052,583.2711,582.6605,583.1135,9252.0
2024-11-22 12:25:00,592.13,592.73,592.12,592.6,5814.0,583.1628,583.7537,583.1529,583.6256,5814.0
2024-11-22 12:30:00,592.7,592.7,591.18,591.68,7531.0,583.7241,583.7241,582.2271,582.7196,7531.0
2024-11-22 12:35:00,591.66,591.83,591.56,591.74,2884.0,582.6999,582.8673,582.6014,582.7787,2884.0
2024-11-22 12:40:00,591.58,592.38,591.55,592.25,7540.0,582.6211,583.409,582.5915,583.2809,7540.0
2024-11-22 12:45:00,592.17,592.88,591.94,592.88,4534.0,583.2021,583.9014,582.9756,583.9014,4534.0
2024-11-22 12:50:00,592.69,592.73,592.24,592.4,6128.0,583.7143,583.7537,583.2711,583.4287,6128.0
2024-11-22 12:55:00,592.51,592.51,591.58,591.66,5729.0,583.537,583.537,582.6211,582.6999,5729.0
2024-11-22 13:00:00,591.79,591.94,591.26,591.31,11289.0,582.8279,582.9756,582.3059,582.3552,11289.0
2024-11-22 13:05:00,591.31,591.44,590.63,591.16,14337.0,582.3552,582.4832,581.6855,582.2074,14337.0
2024-11-22 13:10:00,590.93,591.34,590.68,590.86,13177.0,581.9809,582.3847,581.7347,581.912,13177.0
2024-11-22 13:15:00,590.73,590.82,589.81,590.11,7797.0,581.784,581.8726,580.8779,581.1733,7797.0
2024-11-22 13:20:00,589.93,590.51,589.85,590.15,12584.0,580.9961,581.5673,580.9173,581.2127,12584.0
2024-11-22 13:25:00,590.34,590.34,589.83,589.95,24970.0,581.3999,581.3999,580.8976,581.0158,24970.0
2024-11-22 13:30:00,590.08,590.55,589.94,590.18,10082.0,581.1438,581.6067,581.0059,581.2423,10082.0
2024-11-22 13:35:00,590.23,590.23,589.75,590.09,5798.0,581.2915,581.2915,580.8188,581.1536,5798.0
2024-11-22 13:40:00,590.12,590.13,589.5,589.55,6814.0,581.1832,581.193,580.5726,580.6218,6814.0
2024-11-22 13:45:00,589.39,589.57,589.36,589.4,2658.0,580.4642,580.6415,580.4347,580.4741,2658.0
2024-11-22 13:50:00,589.33,589.52,588.75,588.88,16538.0,580.4052,580.5923,579.8339,579.962,16538.0
2024-11-22 13:55:00,588.88,589.16,588.74,588.74,7061.0,579.962,580.2377,579.8241,579.8241,7061.0
2024-11-22 14:00:00,588.82,589.39,588.67,589.28,10821.0,579.9029,580.4642,579.7552,580.3559,10821.0
2024-11-22 14:05:00,589.15,589.53,588.81,589.28,18746.0,580.2279,580.6021,579.893,580.3559,18746.0
2024-11-22 14:10:00,589.17,589.74,588.69,589.62,56363.0,580.2476,580.8089,579.7748,580.6908,56363.0
2024-11-22 14:15:00,589.58,589.75,589.13,589.58,11296.0,580.6514,580.8188,580.2082,580.6514,11296.0
2024-11-22 14:20:00,589.62,590.41,589.6,590.29,98016.0,580.6908,581.4688,580.6711,581.3506,98016.0
2024-11-22 14:25:00,590.29,590.96,590.0,590.41,57911.0,581.3506,582.0105,581.065,581.4688,57911.0
2024-11-22 14:30:00,590.39,590.62,589.77,589.9,45688.0,581.4491,581.6756,580.8385,580.9665,45688.0
2024-11-22 14:35:00,589.93,590.18,589.92,590.06,18547.0,580.9961,581.2423,580.9862,581.1241,18547.0
2024-11-22 14:40:00,590.16,590.62,589.68,590.44,11495.0,581.2226,581.6756,580.7499,581.4983,11495.0
2024-11-22 14:45:00,590.68,590.74,590.05,590.06,6862.0,581.7347,581.7938,581.1143,581.1241,6862.0
2024-11-22 14:50:00,590.09,590.76,590.05,590.7,6261.0,581.1536,581.8135,581.1143,581.7544,6261.0
2024-11-22 14:55:00,590.76,591.2,590.74,591.07,7177.0,581.8135,582.2468,581.7938,582.1188,7177.0
2024-11-22 15:00:00,591.02,591.11,590.76,590.95,11027.0,582.0696,582.1582,581.8135,582.0006,11027.0
2024-11-22 15:05:00,590.97,591.23,590.23,590.63,11357.0,582.0203,582.2764,581.2915,581.6855,11357.0
2024-11-22 15:10:00,590.76,591.27,590.76,590.98,12507.0,581.8135,582.3158,581.8135,582.0302,12507.0
2024-11-22 15:15:00,591.0,591.51,590.99,591.4,8005.0,582.0499,582.5521,582.04,582.4438,8005.0
2024-11-22 15:20:00,591.53,591.88,591.25,591.66,25677.0,582.5718,582.9165,582.2961,582.6999,25677.0
2024-11-22 15:25:00,591.6,592.2,591.57,592.2,134513.0,582.6408,583.2317,582.6112,583.2317,134513.0
2024-11-22 15:30:00,592.21,593.42,592.2,593.14,9736.0,583.2415,584.4332,583.2317,584.1575,9736.0
2024-11-22 15:35:00,593.13,593.21,592.38,592.44,14117.0,584.1476,584.2264,583.409,583.4681,14117.0
2024-11-22 15:40:00,592.5,592.5,590.78,591.46,12409.0,583.5271,583.5271,581.8332,582.5029,12409.0
2024-11-22 15:45:00,591.36,591.57,590.97,591.09,16187.0,582.4044,582.6112,582.0203,582.1385,16187.0
2024-11-22 15:50:00,591.22,592.19,590.93,592.19,19097.0,582.2665,583.2218,581.9809,583.2218,19097.0
2024-11-22 15:55:00,592.11,592.51,590.33,590.73,108548.0,583.1431,583.537,581.39,581.784,108548.0
2024-11-25 09:30:00,597.58,601.0,595.01,599.21,174035.0,588.5302,591.8984,585.9991,590.1355,174035.0
2024-11-25 09:35:00,598.54,602.0,596.92,600.32,82645.0,589.4757,592.8833,587.8802,591.2287,82645.0
2024-11-25 09:40:00,600.34,601.93,599.79,601.83,26391.0,591.2484,592.8143,590.7067,592.7159,26391.0
2024-11-25 09:45:00,601.65,605.44,601.01,605.29,55162.0,592.5386,596.2712,591.9083,596.1235,55162.0
2024-11-25 09:50:00,605.3,606.98,605.08,606.59,27796.0,596.1333,597.7879,595.9166,597.4038,27796.0
2024-11-25 09:55:00,606.59,607.68,605.4,607.61,46525.0,597.4038,598.4773,596.2318,598.4083,46525.0
2024-11-25 10:00:00,607.67,608.97,606.76,607.02,42596.0,598.4674,599.7477,597.5712,597.8273,42596.0
2024-11-25 10:05:00,606.95,607.81,606.0,607.38,14208.0,597.7583,598.6053,596.8227,598.1818,14208.0
2024-11-25 10:10:00,607.56,607.56,605.43,605.76,18028.0,598.3591,598.3591,596.2613,596.5863,18028.0
2024-11-25 10:15:00,605.74,607.67,605.52,607.21,15676.0,596.5666,598.4674,596.35,598.0144,15676.0
2024-11-25 10:20:00,607.19,608.2,606.54,608.2,9457.0,597.9947,598.9894,597.3545,598.9894,9457.0
2024-11-25 10:25:00,608.0,609.84,607.81,609.46,18503.0,598.7924,600.6046,598.6053,600.2303,18503.0
2024-11-25 10:30:00,609.46,609.46,606.91,607.52,8934.0,600.2303,600.2303,597.7189,598.3197,8934.0
2024-11-25 10:35:00,607.53,608.0,605.41,605.41,13012.0,598.3295,598.7924,596.2416,596.2416,13012.0
2024-11-25 10:40:00,605.53,605.63,603.42,603.63,9700.0,596.3598,596.4583,594.2818,594.4886,9700.0
2024-11-25 10:45:00,603.63,603.63,601.89,602.92,10043.0,594.4886,594.4886,592.7749,593.7893,10043.0
2024-11-25 10:50:00,602.54,602.65,601.51,602.16,11672.0,593.4151,593.5234,592.4007,593.0409,11672.0
2024-11-25 10:55:00,602.17,603.55,602.17,603.12,5713.0,593.0507,594.4098,593.0507,593.9863,5713.0
2024-11-25 11:00:00,602.87,603.26,601.52,601.79,19773.0,593.7401,594.1242,592.4105,592.6765,19773.0
2024-11-25 11:05:00,601.82,601.89,600.44,601.0,17533.0,592.706,592.7749,591.3469,591.8984,17533.0
2024-11-25 11:10:00,600.91,601.78,600.35,600.75,15050.0,591.8098,592.6666,591.2583,591.6522,15050.0
2024-11-25 11:15:00,600.78,601.61,600.78,601.54,3770.0,591.6818,592.4992,591.6818,592.4302,3770.0
2024-11-25 11:20:00,601.7,603.37,601.49,602.7,8028.0,592.5878,594.2325,592.381,593.5727,8028.0
2024-11-25 11:25:00,602.83,602.99,601.78,601.8,21234.0,593.7007,593.8583,592.6666,592.6863,21234.0
2024-11-25 11:30:00,601.93,603.26,601.85,603.26,8747.0,592.8143,594.1242,592.7356,594.1242,8747.0
2024-11-25 11:35:00,603.27,603.73,602.89,602.94,4341.0,594.134,594.5871,593.7598,593.809,4341.0
2024-11-25 11:40:00,602.95,604.09,602.94,603.94,7718.0,593.8189,594.9416,593.809,594.7939,7718.0
2024-11-25 11:45:00,604.01,604.24,603.26,603.26,4928.0,594.8628,595.0894,594.1242,594.1242,4928.0
2024-11-25 11:50:00,603.56,604.3,602.9,602.9,27966.0,594.4197,595.1484,593.7697,593.7697,27966.0
2024-11-25 11:55:00,602.89,603.22,602.28,602.48,3306.0,593.7598,594.0848,593.159,593.356,3306.0
2024-11-25 12:00:00,602.62,603.45,602.21,603.2,4359.0,593.4939,594.3113,593.0901,594.0651,4359.0
2024-11-25 12:05:00,603.32,604.42,603.28,604.15,6099.0,594.1833,595.2666,594.1439,595.0007,6099.0
2024-11-25 12:10:00,604.21,604.74,603.99,604.15,6537.0,595.0598,595.5818,594.8431,595.0007,6537.0
2024-11-25 12:15:00,604.14,604.62,603.68,603.94,8138.0,594.9909,595.4636,594.5378,594.7939,8138.0
2024-11-25 12:20:00,603.94,604.39,603.91,604.19,10634.0,594.7939,595.2371,594.7644,595.0401,10634.0
2024-11-25 12:25:00,604.3,604.78,603.1,603.1,6713.0,595.1484,595.6212,593.9666,593.9666,6713.0
2024-11-25 12:30:00,603.07,603.38,602.73,603.02,7738.0,593.9371,594.2424,593.6022,593.8878,7738.0
2024-11-25 12:35:00,603.27,603.28,602.86,602.95,4805.0,594.134,594.1439,593.7303,593.8189,4805.0
2024-11-25 12:40:00,602.71,602.92,601.74,602.34,22473.0,593.5825,593.7893,592.6272,593.2181,22473.0
2024-11-25 12:45:00,602.44,603.06,602.43,603.0,4887.0,593.3166,593.9272,593.3068,593.8681,4887.0
2024-11-25 12:50:00,603.01,603.33,602.17,602.18,17606.0,593.878,594.1931,593.0507,593.0606,17606.0
2024-11-25 12:55:00,602.36,602.85,602.26,602.84,8310.0,593.2378,593.7204,593.1393,593.7106,8310.0
2024-11-25 13:00:00,602.88,603.13,602.68,602.95,7316.0,593.75,593.9962,593.553,593.8189,7316.0
2024-11-25 13:05:00,603.03,603.16,602.7,603.05,9474.0,593.8977,594.0257,593.5727,593.9174,9474.0
2024-11-25 13:10:00,603.15,603.16,602.23,602.37,9850.0,594.0159,594.0257,593.1098,593.2477,9850.0
2024-11-25 13:15:00,602.17,602.47,601.67,601.67,3283.0,593.0507,593.3462,592.5583,592.5583,3283.0
2024-11-25 13:20:00,601.9,601.91,601.53,601.79,13671.0,592.7848,592.7946,592.4204,592.6765,13671.0
2024-11-25 13:25:00,602.03,602.31,601.81,601.95,9469.0,592.9128,593.1886,592.6962,592.834,9469.0
2024-11-25 13:30:00,601.95,602.81,601.95,602.76,11270.0,592.834,593.681,592.834,593.6318,11270.0
2024-11-25 13:35:00,602.62,602.81,602.55,602.75,9756.0,593.4939,593.681,593.425,593.6219,9756.0
2024-11-25 13:40:00,602.92,603.59,602.8,603.09,6329.0,593.7893,594.4492,593.6712,593.9568,6329.0
2024-11-25 13:45:00,603.23,603.55,603.13,603.43,6963.0,594.0947,594.4098,593.9962,594.2916,6963.0
2024-11-25 13:50:00,603.45,604.46,603.41,604.46,19754.0,594.3113,595.306,594.2719,595.306,19754.0
2024-11-25 13:55:00,604.53,604.89,603.84,603.84,15655.0,595.375,595.7295,594.6954,594.6954,15655.0
2024-11-25 14:00:00,603.84,603.87,602.95,603.23,11426.0,594.6954,594.725,593.8189,594.0947,11426.0
2024-11-25 14:05:00,603.23,603.78,603.22,603.71,27684.0,594.0947,594.6363,594.0848,594.5674,27684.0
2024-11-25 14:10:00,603.71,604.04,603.52,603.71,13905.0,594.5674,594.8924,594.3803,594.5674,13905.0
2024-11-25 14:15:00,603.78,604.03,603.59,603.78,5149.0,594.6363,594.8825,594.4492,594.6363,5149.0
2024-11-25 14:20:00,603.79,604.47,603.78,604.06,14062.0,594.6462,595.3159,594.6363,594.9121,14062.0
2024-11-25 14:25:00,603.91,604.15,603.81,603.88,9074.0,594.7644,595.0007,594.6659,594.7348,9074.0
2024-11-25 14:30:00,603.88,603.88,603.3,603.68,20946.0,594.7348,594.7348,594.1636,594.5378,20946.0
2024-11-25 14:35:00,603.57,603.59,602.54,602.62,6033.0,594.4295,594.4492,593.4151,593.4939,6033.0
2024-11-25 14:40:00,602.97,603.17,602.63,603.13,7395.0,593.8386,594.0356,593.5037,593.9962,7395.0
2024-11-25 14:45:00,603.04,603.72,603.04,603.6,20689.0,593.9075,594.5772,593.9075,594.4591,20689.0
2024-11-25 14:50:00,603.55,603.56,602.7,602.72,8757.0,594.4098,594.4197,593.5727,593.5924,8757.0
2024-11-25 14:55:00,602.72,603.04,602.64,602.74,8984.0,593.5924,593.9075,593.5136,593.6121,8984.0
2024-11-25 15:00:00,603.01,603.01,601.74,602.24,17502.0,593.878,593.878,592.6272,593.1196,17502.0
2024-11-25 15:05:00,602.38,603.0,602.08,602.95,11630.0,593.2575,593.8681,592.9621,593.8189,11630.0
2024-11-25 15:10:00,602.97,603.42,602.97,602.98,9305.0,593.8386,594.2818,593.8386,593.8484,9305.0
2024-11-25 15:15:00,603.09,603.61,602.7,602.78,18388.0,593.9568,594.4689,593.5727,593.6515,18388.0
2024-11-25 15:20:00,602.72,602.96,602.6,602.63,6581.0,593.5924,593.8287,593.4742,593.5037,6581.0
2024-11-25 15:25:00,602.5,603.06,602.5,602.61,10185.0,593.3757,593.9272,593.3757,593.484,10185.0
2024-11-25 15:30:00,602.57,603.21,602.42,602.61,12169.0,593.4446,594.075,593.2969,593.484,12169.0
2024-11-25 15:35:00,602.75,603.66,602.66,603.44,32747.0,593.6219,594.5181,593.5333,594.3015,32747.0
2024-11-25 15:40:00,603.4,604.5,603.37,604.5,17967.0,594.2621,595.3454,594.2325,595.3454,17967.0
2024-11-25 15:45:00,604.49,605.0,604.03,604.82,27264.0,595.3356,595.8378,594.8825,595.6606,27264.0
2024-11-25 15:50:00,604.98,605.64,604.39,605.29,46400.0,595.8182,596.4682,595.2371,596.1235,46400.0
2024-11-25 15:55:00,605.23,605.87,604.49,605.67,164676.0,596.0644,596.6947,595.3356,596.4977,164676.0
2024-11-26 09:30:00,608.24,608.47,603.0,606.05,64161.0,599.0288,599.2553,593.8681,596.8719,64161.0
2024-11-26 09:35:00,607.17,607.82,605.05,605.77,41260.0,597.975,598.6151,595.8871,596.5962,41260.0
2024-11-26 09:40:00,606.09,606.09,604.39,604.91,12388.0,596.9113,596.9113,595.2371,595.7492,12388.0
2024-11-26 09:45:00,605.01,605.01,603.24,603.25,10209.0,595.8477,595.8477,594.1045,594.1144,10209.0
2024-11-26 09:50:00,603.36,604.6,603.33,603.7,9293.0,594.2227,595.4439,594.1931,594.5575,9293.0
2024-11-26 09:55:00,603.68,604.44,603.4,604.24,16785.0,594.5378,595.2863,594.2621,595.0894,16785.0
2024-11-26 10:00:00,604.01,604.62,603.02,603.37,30078.0,594.8628,595.4636,593.8878,594.2325,30078.0
2024-11-26 10:05:00,602.94,603.16,602.01,602.91,9752.0,593.809,594.0257,592.8931,593.7795,9752.0
2024-11-26 10:10:00,602.69,602.71,601.43,601.43,9436.0,593.5628,593.5825,592.3219,592.3219,9436.0
2024-11-26 10:15:00,601.72,602.3,601.56,601.76,7489.0,592.6075,593.1787,592.4499,592.6469,7489.0
2024-11-26 10:20:00,601.76,601.96,600.8,601.15,14621.0,592.6469,592.8439,591.7015,592.0462,14621.0
2024-11-26 10:25:00,601.15,601.28,600.0,601.02,12827.0,592.0462,592.1742,590.9136,591.9181,12827.0
2024-11-26 10:30:00,600.88,600.88,599.23,599.65,13896.0,591.7802,591.7802,590.1552,590.5689,13896.0
2024-11-26 10:35:00,599.62,600.73,598.88,599.47,13388.0,590.5393,591.6325,589.8105,590.3916,13388.0
2024-11-26 10:40:00,599.52,600.81,599.44,600.35,12147.0,590.4408,591.7113,590.362,591.2583,12147.0
2024-11-26 10:45:00,599.91,600.24,599.46,599.96,6233.0,590.8249,591.1499,590.3817,590.8742,6233.0
2024-11-26 10:50:00,600.0,601.88,600.0,601.61,10481.0,590.9136,592.7651,590.9136,592.4992,10481.0
2024-11-26 10:55:00,601.61,602.49,601.0,602.08,6943.0,592.4992,593.3659,591.8984,592.9621,6943.0
2024-11-26 11:00:00,602.44,602.9,602.09,602.85,8982.0,593.3166,593.7697,592.9719,593.7204,8982.0
2024-11-26 11:05:00,602.74,602.91,601.55,601.92,8348.0,593.6121,593.7795,592.4401,592.8045,8348.0
2024-11-26 11:10:00,601.59,602.13,601.27,601.57,12311.0,592.4795,593.0113,592.1643,592.4598,12311.0
2024-11-26 11:15:00,601.81,602.39,601.68,601.94,8138.0,592.6962,593.2674,592.5681,592.8242,8138.0
2024-11-26 11:20:00,602.0,603.1,601.93,602.94,13952.0,592.8833,593.9666,592.8143,593.809,13952.0
2024-11-26 11:25:00,602.87,603.1,602.6,603.1,11007.0,593.7401,593.9666,593.4742,593.9666,11007.0
2024-11-26 11:30:00,603.0,603.38,602.64,603.1,24854.0,593.8681,594.2424,593.5136,593.9666,24854.0
2024-11-26 11:35:00,603.2,603.76,602.93,603.5,14688.0,594.0651,594.6166,593.7992,594.3606,14688.0
2024-11-26 11:40:00,603.47,604.04,603.29,603.74,13467.0,594.331,594.8924,594.1537,594.5969,13467.0
2024-11-26 11:45:00,603.65,604.65,603.47,604.65,12458.0,594.5083,595.4931,594.331,595.4931,12458.0
2024-11-26 11:50:00,604.65,604.81,604.05,604.3,14320.0,595.4931,595.6507,594.9022,595.1484,14320.0
2024-11-26 11:55:00,604.47,604.47,603.48,603.62,12442.0,595.3159,595.3159,594.3409,594.4787,12442.0
2024-11-26 12:00:00,603.8,604.13,603.26,603.98,15771.0,594.656,594.981,594.1242,594.8333,15771.0
2024-11-26 12:05:00,603.99,603.99,602.83,603.08,9625.0,594.8431,594.8431,593.7007,593.9469,9625.0
2024-11-26 12:10:00,603.01,603.52,602.76,603.25,15180.0,593.878,594.3803,593.6318,594.1144,15180.0
2024-11-26 12:15:00,603.37,603.87,603.27,603.48,10209.0,594.2325,594.725,594.134,594.3409,10209.0
2024-11-26 12:20:00,603.6,603.81,603.48,603.68,7451.0,594.4591,594.6659,594.3409,594.5378,7451.0
2024-11-26 12:25:00,603.55,603.79,602.97,603.77,10516.0,594.4098,594.6462,593.8386,594.6265,10516.0
2024-11-26 12:30:00,603.8,604.0,602.96,603.49,16444.0,594.656,594.853,593.8287,594.3507,16444.0
2024-11-26 12:35:00,603.48,603.91,603.36,603.85,7451.0,594.3409,594.7644,594.2227,594.7053,7451.0
2024-11-26 12:40:00,603.98,603.98,603.44,603.6,9269.0,594.8333,594.8333,594.3015,594.4591,9269.0
2024-11-26 12:45:00,603.6,603.71,603.05,603.36,18078.0,594.4591,594.5674,593.9174,594.2227,18078.0
2024-11-26 12:50:00,603.2,603.47,602.32,602.99,20059.0,594.0651,594.331,593.1984,593.8583,20059.0
2024-11-26 12:55:00,602.93,604.0,602.93,603.94,29283.0,593.7992,594.853,593.7992,594.7939,29283.0
2024-11-26 13:00:00,604.0,604.06,603.21,603.51,8272.0,594.853,594.9121,594.075,594.3704,8272.0
2024-11-26 13:05:00,603.46,604.02,603.42,603.99,7628.0,594.3212,594.8727,594.2818,594.8431,7628.0
2024-11-26 13:10:00,604.0,604.44,603.9,604.24,17005.0,594.853,595.2863,594.7545,595.0894,17005.0
2024-11-26 13:15:00,604.22,604.37,604.0,604.36,15943.0,595.0697,595.2174,594.853,595.2075,15943.0
2024-11-26 13:20:00,604.33,604.4,602.99,603.48,9559.0,595.178,595.2469,593.8583,594.3409,9559.0
2024-11-26 13:25:00,603.31,603.56,603.2,603.3,9091.0,594.1734,594.4197,594.0651,594.1636,9091.0
2024-11-26 13:30:00,603.43,603.82,603.19,603.71,11463.0,594.2916,594.6757,594.0553,594.5674,11463.0
2024-11-26 13:35:00,603.87,604.37,603.81,604.14,7356.0,594.725,595.2174,594.6659,594.9909,7356.0
2024-11-26 13:40:00,604.18,604.33,603.84,604.12,7870.0,595.0303,595.178,594.6954,594.9712,7870.0
2024-11-26 13:45:00,604.23,604.54,604.07,604.54,7697.0,595.0795,595.3848,594.9219,595.3848,7697.0
2024-11-26 13:50:00,604.54,604.61,604.29,604.31,5412.0,595.3848,595.4538,595.1386,595.1583,5412.0
2024-11-26 13:55:00,604.46,604.61,604.31,604.38,5705.0,595.306,595.4538,595.1583,595.2272,5705.0
2024-11-26 14:00:00,604.45,605.36,604.32,605.36,11132.0,595.2962,596.1924,595.1681,596.1924,11132.0
2024-11-26 14:05:00,605.36,605.6,604.3,604.31,15197.0,596.1924,596.4288,595.1484,595.1583,15197.0
2024-11-26 14:10:00,604.39,604.43,603.86,603.99,9869.0,595.2371,595.2765,594.7151,594.8431,9869.0
2024-11-26 14:15:00,603.9,604.23,603.81,603.81,14622.0,594.7545,595.0795,594.6659,594.6659,14622.0
2024-11-26 14:20:00,603.87,604.31,603.73,604.1,6842.0,594.725,595.1583,594.5871,594.9515,6842.0
2024-11-26 14:25:00,604.1,604.91,604.09,604.67,6892.0,594.9515,595.7492,594.9416,595.5128,6892.0
2024-11-26 14:30:00,604.84,605.6,604.64,605.6,6179.0,595.6803,596.4288,595.4833,596.4288,6179.0
2024-11-26 14:35:00,605.6,605.77,605.28,605.49,5465.0,596.4288,596.5962,596.1136,596.3204,5465.0
2024-11-26 14:40:00,605.33,605.7,605.33,605.7,3719.0,596.1629,596.5272,596.1629,596.5272,3719.0
2024-11-26 14:45:00,605.65,605.95,605.3,605.54,8547.0,596.478,596.7735,596.1333,596.3697,8547.0
2024-11-26 14:50:00,605.33,605.82,605.31,605.5,5220.0,596.1629,596.6454,596.1432,596.3303,5220.0
2024-11-26 14:55:00,605.78,605.78,605.31,605.51,3897.0,596.606,596.606,596.1432,596.3401,3897.0
2024-11-26 15:00:00,605.64,605.86,605.2,605.54,7097.0,596.4682,596.6848,596.0348,596.3697,7097.0
2024-11-26 15:05:00,605.52,605.94,605.43,605.73,6403.0,596.35,596.7636,596.2613,596.5568,6403.0
2024-11-26 15:10:00,605.87,606.58,605.62,606.48,8446.0,596.6947,597.3939,596.4485,597.2954,8446.0
2024-11-26 15:15:00,606.48,606.93,606.28,606.93,9641.0,597.2954,597.7386,597.0985,597.7386,9641.0
2024-11-26 15:20:00,606.95,607.27,606.88,607.18,8213.0,597.7583,598.0735,597.6894,597.9848,8213.0
2024-11-26 15:25:00,607.02,607.72,607.01,607.19,15571.0,597.8273,598.5167,597.8174,597.9947,15571.0
2024-11-26 15:30:00,607.17,608.11,606.91,607.64,15794.0,597.975,598.9008,597.7189,598.4379,15794.0
2024-11-26 15:35:00,607.77,608.11,607.33,608.11,14254.0,598.5659,598.9008,598.1326,598.9008,14254.0
2024-11-26 15:40:00,608.23,608.28,607.55,607.9,16712.0,599.0189,599.0682,598.3492,598.6939,16712.0
2024-11-26 15:45:00,607.82,608.2,607.68,608.18,12550.0,598.6151,598.9894,598.4773,598.9697,12550.0
2024-11-26 15:50:00,608.21,608.33,606.81,607.31,27677.0,598.9992,599.1174,597.6204,598.1129,27677.0
2024-11-26 15:55:00,607.29,607.29,605.31,606.03,166624.0,598.0932,598.0932,596.1432,596.8523,166624.0
2024-11-27 09:30:00,611.03,616.02,610.0,614.17,67296.0,601.7765,606.691,600.7621,604.869,67296.0
2024-11-27 09:35:00,614.22,617.27,613.74,616.24,32783.0,604.9182,607.922,604.4455,606.9076,32783.0
2024-11-27 09:40:00,615.8,617.45,615.3,615.81,16293.0,606.4743,608.0993,605.9819,606.4841,16293.0
2024-11-27 09:45:00,615.81,616.19,613.68,615.82,12824.0,606.4841,606.8584,604.3864,606.494,12824.0
2024-11-27 09:50:00,615.96,616.09,615.0,615.41,11001.0,606.6319,606.7599,605.6864,606.0902,11001.0
2024-11-27 09:55:00,615.71,616.17,615.0,615.0,14556.0,606.3857,606.8387,605.6864,605.6864,14556.0
2024-11-27 10:00:00,615.66,615.7,614.0,614.65,17351.0,606.3364,606.3758,604.7016,605.3417,17351.0
2024-11-27 10:05:00,614.91,617.18,614.73,617.14,23690.0,605.5978,607.8334,605.4205,607.794,23690.0
2024-11-27 10:10:00,616.89,617.08,614.98,615.2,20064.0,607.5478,607.7349,605.6667,605.8834,20064.0
2024-11-27 10:15:00,615.65,617.11,615.64,616.33,10533.0,606.3266,607.7645,606.3167,606.9963,10533.0
2024-11-27 10:20:00,616.23,616.87,615.79,616.04,9316.0,606.8978,607.5281,606.4644,606.7107,9316.0
2024-11-27 10:25:00,616.22,616.46,614.54,614.54,18336.0,606.8879,607.1243,605.2334,605.2334,18336.0
2024-11-27 10:30:00,614.62,614.98,614.23,614.6,10383.0,605.3122,605.6667,604.9281,605.2925,10383.0
2024-11-27 10:35:00,614.6,614.89,613.47,613.51,12088.0,605.2925,605.5781,604.1796,604.219,12088.0
2024-11-27 10:40:00,613.5,613.71,612.85,613.47,5850.0,604.2091,604.4159,603.569,604.1796,5850.0
2024-11-27 10:45:00,613.32,613.52,612.84,613.14,5632.0,604.0319,604.2288,603.5591,603.8546,5632.0
2024-11-27 10:50:00,613.44,613.72,612.59,612.68,7801.0,604.15,604.4258,603.3129,603.4015,7801.0
2024-11-27 10:55:00,612.46,614.07,612.46,614.07,13363.0,603.1849,604.7705,603.1849,604.7705,13363.0
2024-11-27 11:00:00,614.26,614.98,613.5,614.76,7971.0,604.9576,605.6667,604.2091,605.45,7971.0
2024-11-27 11:05:00,614.76,615.08,614.48,615.06,16767.0,605.45,605.7652,605.1743,605.7455,16767.0
2024-11-27 11:10:00,615.27,616.5,614.85,615.05,21679.0,605.9523,607.1637,605.5387,605.7357,21679.0
2024-11-27 11:15:00,615.0,615.03,613.74,614.75,7783.0,605.6864,605.716,604.4455,605.4402,7783.0
2024-11-27 11:20:00,614.21,614.52,613.81,614.31,10675.0,604.9084,605.2137,604.5144,605.0069,10675.0
2024-11-27 11:25:00,614.07,614.09,613.08,613.24,9504.0,604.7705,604.7902,603.7955,603.9531,9504.0
2024-11-27 11:30:00,613.4,614.42,613.32,614.29,9703.0,604.1106,605.1152,604.0319,604.9872,9703.0
2024-11-27 11:35:00,614.42,614.88,614.3,614.87,4478.0,605.1152,605.5682,604.997,605.5584,4478.0
2024-11-27 11:40:00,614.88,614.91,614.31,614.31,6075.0,605.5682,605.5978,605.0069,605.0069,6075.0
2024-11-27 11:45:00,614.15,614.78,613.85,613.89,7981.0,604.8493,605.4697,604.5538,604.5932,7981.0
2024-11-27 11:50:00,613.8,614.41,613.55,613.57,7589.0,604.5046,605.1053,604.2584,604.2781,7589.0
2024-11-27 11:55:00,613.75,614.1,613.2,613.69,5557.0,604.4553,604.8,603.9137,604.3962,5557.0
2024-11-27 12:00:00,614.01,614.41,613.86,614.02,6423.0,604.7114,605.1053,604.5637,604.7212,6423.0
2024-11-27 12:05:00,614.05,614.19,613.51,613.96,5008.0,604.7508,604.8887,604.219,604.6622,5008.0
2024-11-27 12:10:00,614.05,614.17,612.86,612.86,18069.0,604.7508,604.869,603.5788,603.5788,18069.0
2024-11-27 12:15:00,612.84,612.86,612.13,612.39,14616.0,603.5591,603.5788,602.8599,603.1159,14616.0
2024-11-27 12:20:00,612.32,612.43,611.46,611.46,7386.0,603.047,603.1553,602.2,602.2,7386.0
2024-11-27 12:25:00,611.36,612.11,611.35,611.83,10605.0,602.1015,602.8402,602.0917,602.5644,10605.0
2024-11-27 12:30:00,611.57,611.59,610.71,611.05,7508.0,602.3084,602.328,601.4614,601.7962,7508.0
2024-11-27 12:35:00,611.07,611.08,610.03,610.12,36571.0,601.8159,601.8258,600.7917,600.8803,36571.0
2024-11-27 12:40:00,610.12,610.17,609.64,609.75,9201.0,600.8803,600.9296,600.4076,600.5159,9201.0
2024-11-27 12:45:00,609.66,609.68,608.59,609.15,24359.0,600.4273,600.447,599.3735,599.925,24359.0
2024-11-27 12:50:00,609.38,609.99,609.12,609.68,4309.0,600.1515,600.7523,599.8955,600.447,4309.0
2024-11-27 12:55:00,609.58,609.58,608.57,609.26,9790.0,600.3485,600.3485,599.3538,600.0333,9790.0
2024-11-27 13:00:00,609.21,609.29,608.69,608.69,4096.0,599.9841,600.0629,599.472,599.472,4096.0
2024-11-27 13:05:00,608.87,609.03,608.56,608.58,8640.0,599.6492,599.8068,599.3439,599.3636,8640.0
2024-11-27 13:10:00,608.69,608.69,608.0,608.21,6936.0,599.472,599.472,598.7924,598.9992,6936.0
2024-11-27 13:15:00,608.12,608.19,607.61,607.61,4786.0,598.9106,598.9795,598.4083,598.4083,4786.0
2024-11-27 13:20:00,607.62,608.04,607.56,607.59,7270.0,598.4182,598.8318,598.3591,598.3886,7270.0
2024-11-27 13:25:00,607.65,607.75,606.72,606.99,8029.0,598.4477,598.5462,597.5318,597.7977,8029.0
2024-11-27 13:30:00,606.83,607.24,606.7,607.24,7307.0,597.6401,598.0439,597.5121,598.0439,7307.0
2024-11-27 13:35:00,607.24,608.3,607.14,608.25,5256.0,598.0439,599.0879,597.9454,599.0386,5256.0
2024-11-27 13:40:00,608.37,608.99,608.37,608.85,5063.0,599.1568,599.7674,599.1568,599.6295,5063.0
2024-11-27 13:45:00,608.7,608.7,607.4,607.66,5255.0,599.4818,599.4818,598.2015,598.4576,5255.0
2024-11-27 13:50:00,607.71,608.11,607.4,607.95,4566.0,598.5068,598.9008,598.2015,598.7432,4566.0
2024-11-27 13:55:00,607.83,608.36,607.54,607.54,4351.0,598.625,599.147,598.3394,598.3394,4351.0
2024-11-27 14:00:00,607.59,608.45,607.58,608.45,2131.0,598.3886,599.2356,598.3788,599.2356,2131.0
2024-11-27 14:05:00,608.45,608.61,608.2,608.38,15914.0,599.2356,599.3932,598.9894,599.1667,15914.0
2024-11-27 14:10:00,608.29,608.53,607.5,607.73,2648.0,599.078,599.3144,598.3,598.5265,2648.0
2024-11-27 14:15:00,607.58,608.63,607.58,608.61,8665.0,598.3788,599.4129,598.3788,599.3932,8665.0
2024-11-27 14:20:00,608.62,608.63,608.0,608.35,5688.0,599.403,599.4129,598.7924,599.1371,5688.0
2024-11-27 14:25:00,608.33,608.62,608.19,608.41,3620.0,599.1174,599.403,598.9795,599.1962,3620.0
2024-11-27 14:30:00,608.43,608.84,608.27,608.82,6947.0,599.2159,599.6197,599.0583,599.6,6947.0
2024-11-27 14:35:00,608.52,608.88,608.18,608.8,3858.0,599.3045,599.6591,598.9697,599.5803,3858.0
2024-11-27 14:40:00,608.78,609.22,608.55,608.83,4103.0,599.5606,599.9939,599.3341,599.6098,4103.0
2024-11-27 14:45:00,609.03,609.03,608.57,608.78,2859.0,599.8068,599.8068,599.3538,599.5606,2859.0
2024-11-27 14:50:00,608.55,608.8,608.28,608.31,3566.0,599.3341,599.5803,599.0682,599.0977,3566.0
2024-11-27 14:55:00,608.3,608.62,608.05,608.18,5454.0,599.0879,599.403,598.8417,598.9697,5454.0
2024-11-27 15:00:00,608.21,608.31,607.16,607.2,6988.0,598.9992,599.0977,597.9651,598.0045,6988.0
2024-11-27 15:05:00,607.16,608.04,607.05,607.06,5917.0,597.9651,598.8318,597.8568,597.8667,5917.0
2024-11-27 15:10:00,607.22,607.31,607.0,607.05,6714.0,598.0242,598.1129,597.8076,597.8568,6714.0
2024-11-27 15:15:00,606.93,608.15,606.91,608.15,12914.0,597.7386,598.9401,597.7189,598.9401,12914.0
2024-11-27 15:20:00,608.13,608.35,607.92,607.93,3719.0,598.9204,599.1371,598.7136,598.7235,3719.0
2024-11-27 15:25:00,607.93,608.37,607.75,608.31,6471.0,598.7235,599.1568,598.5462,599.0977,6471.0
2024-11-27 15:30:00,608.29,608.73,608.28,608.48,6373.0,599.078,599.5114,599.0682,599.2651,6373.0
2024-11-27 15:35:00,608.4,608.4,607.46,607.66,8127.0,599.1864,599.1864,598.2606,598.4576,8127.0
2024-11-27 15:40:00,607.66,608.17,607.42,608.16,14486.0,598.4576,598.9598,598.2212,598.95,14486.0
2024-11-27 15:45:00,608.27,609.59,608.27,609.46,21707.0,599.0583,600.3583,599.0583,600.2303,21707.0
2024-11-27 15:50:00,609.48,609.91,609.01,609.69,23135.0,600.25,600.6735,599.7871,600.4568,23135.0
2024-11-27 15:55:00,609.63,609.64,607.98,608.34,85780.0,600.3977,600.4076,598.7727,599.1273,85780.0
2024-11-29 09:30:00,608.8,613.0,606.62,612.88,52806.0,599.5803,603.7167,597.4333,603.5985,52806.0
2024-11-29 09:35:00,612.8,613.2,610.17,610.97,10349.0,603.5197,603.9137,600.9296,601.7174,10349.0
2024-11-29 09:40:00,611.17,612.07,610.9,610.93,11454.0,601.9144,602.8008,601.6485,601.678,11454.0
2024-11-29 09:45:00,610.82,612.24,610.78,611.15,13376.0,601.5697,602.9682,601.5303,601.8947,13376.0
2024-11-29 09:50:00,611.18,612.1,611.04,611.2,4915.0,601.9243,602.8303,601.7864,601.944,4915.0
2024-11-29 09:55:00,611.52,611.94,611.19,611.44,13030.0,602.2591,602.6727,601.9341,602.1803,13030.0
2024-11-29 10:00:00,611.49,611.84,610.74,611.06,22389.0,602.2296,602.5743,601.4909,601.8061,22389.0
2024-11-29 10:05:00,611.2,611.95,610.88,611.79,9345.0,601.944,602.6826,601.6288,602.525,9345.0
2024-11-29 10:10:00,611.57,611.96,611.5,611.72,8028.0,602.3084,602.6924,602.2394,602.4561,8028.0
2024-11-29 10:15:00,611.51,611.51,610.61,611.18,9338.0,602.2493,602.2493,601.3629,601.9243,9338.0
2024-11-29 10:20:00,611.13,612.37,611.02,612.27,7844.0,601.875,603.0962,601.7667,602.9978,7844.0
2024-11-29 10:25:00,612.39,612.84,612.17,612.5,10027.0,603.1159,603.5591,602.8993,603.2243,10027.0
2024-11-29 10:30:00,612.43,612.9,611.88,611.92,11464.0,603.1553,603.6182,602.6137,602.6531,11464.0
2024-11-29 10:35:00,612.02,613.41,611.63,612.65,18633.0,602.7515,604.1205,602.3674,603.372,18633.0
2024-11-29 10:40:00,612.64,612.64,611.94,612.29,6763.0,603.3621,603.3621,602.6727,603.0174,6763.0
2024-11-29 10:45:00,612.37,613.38,612.22,613.26,8254.0,603.0962,604.0909,602.9485,603.9728,8254.0
2024-11-29 10:50:00,613.29,613.29,612.08,612.31,11706.0,604.0023,604.0023,602.8106,603.0371,11706.0
2024-11-29 10:55:00,612.22,612.99,612.22,612.95,8189.0,602.9485,603.7068,602.9485,603.6675,8189.0
2024-11-29 11:00:00,612.95,613.14,612.16,612.29,7314.0,603.6675,603.8546,602.8894,603.0174,7314.0
2024-11-29 11:05:00,612.36,612.98,611.92,612.88,10379.0,603.0864,603.697,602.6531,603.5985,10379.0
2024-11-29 11:10:00,612.92,612.92,611.8,612.38,10644.0,603.6379,603.6379,602.5349,603.1061,10644.0
2024-11-29 11:15:00,612.59,613.06,612.4,612.52,11030.0,603.3129,603.7758,603.1258,603.244,11030.0
2024-11-29 11:20:00,612.58,612.68,611.92,612.54,10373.0,603.3031,603.4015,602.6531,603.2637,10373.0
2024-11-29 11:25:00,612.58,613.39,612.58,613.04,14907.0,603.3031,604.1008,603.3031,603.7561,14907.0
2024-11-29 11:30:00,613.14,613.66,613.07,613.58,16773.0,603.8546,604.3667,603.7856,604.2879,16773.0
2024-11-29 11:35:00,613.69,614.05,612.91,614.05,18874.0,604.3962,604.7508,603.6281,604.7508,18874.0
2024-11-29 11:40:00,613.99,614.67,613.77,614.07,14244.0,604.6917,605.3614,604.475,604.7705,14244.0
2024-11-29 11:45:00,614.09,615.71,614.08,615.55,14203.0,604.7902,606.3857,604.7803,606.2281,14203.0
2024-11-29 11:50:00,615.56,615.56,614.66,615.14,20122.0,606.2379,606.2379,605.3516,605.8243,20122.0
2024-11-29 11:55:00,615.02,615.22,614.47,615.01,17908.0,605.7061,605.9031,605.1644,605.6963,17908.0
2024-11-29 12:00:00,615.15,615.72,614.81,614.81,24861.0,605.8341,606.3955,605.4993,605.4993,24861.0
2024-11-29 12:05:00,614.88,615.78,614.84,615.35,10094.0,605.5682,606.4546,605.5288,606.0311,10094.0
2024-11-29 12:10:00,615.38,615.7,614.85,615.13,12765.0,606.0607,606.3758,605.5387,605.8144,12765.0
2024-11-29 12:15:00,615.07,615.32,614.23,614.24,9277.0,605.7553,606.0016,604.9281,604.9379,9277.0
2024-11-29 12:20:00,614.24,614.7,613.54,613.84,11708.0,604.9379,605.391,604.2485,604.544,11708.0
2024-11-29 12:25:00,613.92,614.27,613.77,614.08,10797.0,604.6228,604.9675,604.475,604.7803,10797.0
2024-11-29 12:30:00,614.15,614.26,613.82,614.01,6966.0,604.8493,604.9576,604.5243,604.7114,6966.0
2024-11-29 12:35:00,614.0,614.5,613.68,614.38,11753.0,604.7016,605.194,604.3864,605.0758,11753.0
2024-11-29 12:40:00,614.39,614.48,613.99,614.18,11558.0,605.0856,605.1743,604.6917,604.8788,11558.0
2024-11-29 12:45:00,614.15,614.38,613.55,613.89,11993.0,604.8493,605.0758,604.2584,604.5932,11993.0
2024-11-29 12:50:00,613.46,613.76,611.21,611.8,34230.0,604.1697,604.4652,601.9538,602.5349,34230.0
2024-11-29 12:55:00,612.03,612.22,610.17,610.42,153171.0,602.7614,602.9485,600.9296,601.1758,153171.0
2024-12-02 09:30:00,614.0,614.0,609.01,609.46,67793.0,604.7016,604.7016,599.7871,600.2303,67793.0
2024-12-02 09:35:00,609.26,609.26,607.24,607.9,26116.0,600.0333,600.0333,598.0439,598.6939,26116.0
2024-12-02 09:40:00,607.72,609.15,606.81,607.47,16487.0,598.5167,599.925,597.6204,598.2704,16487.0
2024-12-02 09:45:00,607.0,607.09,605.2,605.61,19759.0,597.8076,597.8962,596.0348,596.4386,19759.0
2024-12-02 09:50:00,605.61,605.61,603.54,603.9,39578.0,596.4386,596.4386,594.4,594.7545,39578.0
2024-12-02 09:55:00,603.88,604.31,603.09,603.52,24402.0,594.7348,595.1583,593.9568,594.3803,24402.0
2024-12-02 10:00:00,603.82,603.86,601.37,602.0,50792.0,594.6757,594.7151,592.2628,592.8833,50792.0
2024-12-02 10:05:00,601.96,603.41,601.76,601.99,41686.0,592.8439,594.2719,592.6469,592.8734,41686.0
2024-12-02 10:10:00,601.98,602.91,601.09,602.19,21850.0,592.8636,593.7795,591.9871,593.0704,21850.0
2024-12-02 10:15:00,602.06,603.13,601.23,602.19,19082.0,592.9424,593.9962,592.1249,593.0704,19082.0
2024-12-02 10:20:00,602.19,602.57,601.12,601.92,42063.0,593.0704,593.4446,592.0166,592.8045,42063.0
2024-12-02 10:25:00,601.93,602.39,600.77,602.39,33678.0,592.8143,593.2674,591.6719,593.2674,33678.0
2024-12-02 10:30:00,602.11,602.97,601.75,602.82,5777.0,592.9916,593.8386,592.6371,593.6909,5777.0
2024-12-02 10:35:00,603.02,604.32,602.45,604.28,9938.0,593.8878,595.1681,593.3265,595.1288,9938.0
2024-12-02 10:40:00,604.45,606.22,604.44,606.22,10986.0,595.2962,597.0394,595.2863,597.0394,10986.0
2024-12-02 10:45:00,606.48,607.24,605.27,605.75,20113.0,597.2954,598.0439,596.1038,596.5765,20113.0
2024-12-02 10:50:00,605.63,606.23,605.17,605.95,10556.0,596.4583,597.0492,596.0053,596.7735,10556.0
2024-12-02 10:55:00,605.76,605.89,604.76,604.91,10959.0,596.5863,596.7144,595.6015,595.7492,10959.0
2024-12-02 11:00:00,604.64,605.38,604.64,605.38,4391.0,595.4833,596.2121,595.4833,596.2121,4391.0
2024-12-02 11:05:00,605.25,605.44,604.32,605.27,18498.0,596.0841,596.2712,595.1681,596.1038,18498.0
2024-12-02 11:10:00,605.25,605.38,605.0,605.18,6073.0,596.0841,596.2121,595.8378,596.0151,6073.0
2024-12-02 11:15:00,605.26,605.51,604.56,604.56,6558.0,596.0939,596.3401,595.4045,595.4045,6558.0
2024-12-02 11:20:00,604.7,605.29,604.69,605.27,8913.0,595.5424,596.1235,595.5325,596.1038,8913.0
2024-12-02 11:25:00,605.29,606.84,604.84,606.19,31081.0,596.1235,597.65,595.6803,597.0098,31081.0
2024-12-02 11:30:00,606.27,606.63,606.05,606.15,11053.0,597.0886,597.4432,596.8719,596.9704,11053.0
2024-12-02 11:35:00,606.25,606.43,605.08,605.1,10338.0,597.0689,597.2462,595.9166,595.9363,10338.0
2024-12-02 11:40:00,605.18,605.94,605.17,605.94,15642.0,596.0151,596.7636,596.0053,596.7636,15642.0
2024-12-02 11:45:00,605.67,606.73,605.67,606.73,9525.0,596.4977,597.5416,596.4977,597.5416,9525.0
2024-12-02 11:50:00,606.63,606.95,606.47,606.92,13039.0,597.4432,597.7583,597.2856,597.7288,13039.0
2024-12-02 11:55:00,606.83,606.93,606.4,606.54,16414.0,597.6401,597.7386,597.2166,597.3545,16414.0
2024-12-02 12:00:00,606.7,606.73,606.48,606.72,11395.0,597.5121,597.5416,597.2954,597.5318,11395.0
2024-12-02 12:05:00,606.61,606.7,606.26,606.27,15681.0,597.4235,597.5121,597.0788,597.0886,15681.0
2024-12-02 12:10:00,606.17,606.43,605.36,605.39,15179.0,596.9901,597.2462,596.1924,596.2219,15179.0
2024-12-02 12:15:00,605.53,605.68,605.07,605.07,7414.0,596.3598,596.5076,595.9068,595.9068,7414.0
2024-12-02 12:20:00,605.06,605.07,604.62,604.9,2993.0,595.8969,595.9068,595.4636,595.7394,2993.0
2024-12-02 12:25:00,604.75,605.56,604.75,605.51,4176.0,595.5916,596.3894,595.5916,596.3401,4176.0
2024-12-02 12:30:00,605.45,605.63,604.7,604.76,4455.0,596.281,596.4583,595.5424,595.6015,4455.0
2024-12-02 12:35:00,604.94,605.03,604.47,604.8,5491.0,595.7788,595.8674,595.3159,595.6409,5491.0
2024-12-02 12:40:00,604.92,605.26,604.85,605.25,3224.0,595.7591,596.0939,595.6901,596.0841,3224.0
2024-12-02 12:45:00,605.32,606.3,605.13,606.12,10785.0,596.153,597.1182,595.9659,596.9409,10785.0
2024-12-02 12:50:00,606.16,606.16,605.6,606.01,5007.0,596.9803,596.9803,596.4288,596.8326,5007.0
2024-12-02 12:55:00,605.9,606.02,605.59,606.0,9184.0,596.7242,596.8424,596.4189,596.8227,9184.0
2024-12-02 13:00:00,606.0,606.01,605.82,606.0,3407.0,596.8227,596.8326,596.6454,596.8227,3407.0
2024-12-02 13:05:00,605.95,606.31,605.85,606.31,23271.0,596.7735,597.128,596.675,597.128,23271.0
2024-12-02 13:10:00,606.26,606.5,606.16,606.49,7713.0,597.0788,597.3151,596.9803,597.3053,7713.0
2024-12-02 13:15:00,606.49,606.81,606.03,606.75,11149.0,597.3053,597.6204,596.8523,597.5613,11149.0
2024-12-02 13:20:00,606.75,606.8,606.26,606.33,6793.0,597.5613,597.6106,597.0788,597.1477,6793.0
2024-12-02 13:25:00,606.24,607.2,606.24,606.78,9659.0,597.0591,598.0045,597.0591,597.5909,9659.0
2024-12-02 13:30:00,606.78,606.78,606.47,606.69,3741.0,597.5909,597.5909,597.2856,597.5023,3741.0
2024-12-02 13:35:00,606.63,606.8,606.45,606.55,4491.0,597.4432,597.6106,597.2659,597.3644,4491.0
2024-12-02 13:40:00,606.54,606.66,605.78,605.85,7537.0,597.3545,597.4727,596.606,596.675,7537.0
2024-12-02 13:45:00,606.0,606.41,605.95,606.34,5618.0,596.8227,597.2265,596.7735,597.1576,5618.0
2024-12-02 13:50:00,606.59,607.52,606.37,607.52,9679.0,597.4038,598.3197,597.1871,598.3197,9679.0
2024-12-02 13:55:00,607.36,607.71,606.78,607.14,8770.0,598.1621,598.5068,597.5909,597.9454,8770.0
2024-12-02 14:00:00,607.1,607.4,606.83,607.21,8203.0,597.906,598.2015,597.6401,598.0144,8203.0
2024-12-02 14:05:00,607.26,607.76,607.07,607.62,7251.0,598.0636,598.5561,597.8765,598.4182,7251.0
2024-12-02 14:10:00,607.59,607.68,607.31,607.55,8536.0,598.3886,598.4773,598.1129,598.3492,8536.0
2024-12-02 14:15:00,607.48,607.56,607.35,607.38,4305.0,598.2803,598.3591,598.1523,598.1818,4305.0
2024-12-02 14:20:00,607.51,607.51,606.87,607.22,8492.0,598.3098,598.3098,597.6795,598.0242,8492.0
2024-12-02 14:25:00,607.32,607.34,607.01,607.1,6600.0,598.1227,598.1424,597.8174,597.906,6600.0
2024-12-02 14:30:00,607.27,607.27,606.59,606.7,7363.0,598.0735,598.0735,597.4038,597.5121,7363.0
2024-12-02 14:35:00,606.7,607.04,606.59,606.82,10369.0,597.5121,597.847,597.4038,597.6303,10369.0
2024-12-02 14:40:00,606.78,606.92,606.37,606.39,11006.0,597.5909,597.7288,597.1871,597.2068,11006.0
2024-12-02 14:45:00,606.38,606.62,605.63,606.3,12051.0,597.1969,597.4333,596.4583,597.1182,12051.0
2024-12-02 14:50:00,606.3,606.55,606.17,606.42,8648.0,597.1182,597.3644,596.9901,597.2363,8648.0
2024-12-02 14:55:00,606.19,606.33,605.92,606.11,33764.0,597.0098,597.1477,596.7439,596.931,33764.0
2024-12-02 15:00:00,606.11,606.23,605.99,606.15,5936.0,596.931,597.0492,596.8129,596.9704,5936.0
2024-12-02 15:05:00,606.12,606.31,606.02,606.13,8014.0,596.9409,597.128,596.8424,596.9507,8014.0
2024-12-02 15:10:00,606.13,606.21,605.6,605.62,12944.0,596.9507,597.0295,596.4288,596.4485,12944.0
2024-12-02 15:15:00,605.72,606.12,605.64,605.73,12612.0,596.5469,596.9409,596.4682,596.5568,12612.0
2024-12-02 15:20:00,605.55,605.92,605.55,605.73,9923.0,596.3795,596.7439,596.3795,596.5568,9923.0
2024-12-02 15:25:00,605.73,605.73,605.35,605.39,11029.0,596.5568,596.5568,596.1825,596.2219,11029.0
2024-12-02 15:30:00,605.39,605.6,605.28,605.3,35285.0,596.2219,596.4288,596.1136,596.1333,35285.0
2024-12-02 15:35:00,605.33,605.38,604.86,604.97,18024.0,596.1629,596.2121,595.7,595.8083,18024.0
2024-12-02 15:40:00,604.95,606.0,604.84,605.47,27252.0,595.7886,596.8227,595.6803,596.3007,27252.0
2024-12-02 15:45:00,605.55,607.22,605.52,607.18,24629.0,596.3795,598.0242,596.35,597.9848,24629.0
2024-12-02 15:50:00,607.25,609.23,607.25,608.75,39691.0,598.0538,600.0038,598.0538,599.5311,39691.0
2024-12-02 15:55:00,608.74,608.86,607.7,608.5,96629.0,599.5212,599.6394,598.497,599.2848,96629.0
2024-12-03 09:30:00,610.85,615.75,608.57,608.57,85546.0,601.5993,606.4251,599.3538,599.3538,85546.0
2024-12-03 09:35:00,608.58,608.68,606.53,606.63,12009.0,599.3636,599.4621,597.3447,597.4432,12009.0
2024-12-03 09:40:00,606.76,606.76,604.82,605.35,14382.0,597.5712,597.5712,595.6606,596.1825,14382.0
2024-12-03 09:45:00,605.21,606.89,605.2,605.3,16114.0,596.0447,597.6992,596.0348,596.1333,16114.0
2024-12-03 09:50:00,605.34,607.1,605.23,606.38,18634.0,596.1727,597.906,596.0644,597.1969,18634.0
2024-12-03 09:55:00,606.38,609.52,606.38,608.46,22228.0,597.1969,600.2894,597.1969,599.2455,22228.0
2024-12-03 10:00:00,608.45,608.77,607.24,608.68,11346.0,599.2356,599.5508,598.0439,599.4621,11346.0
2024-12-03 10:05:00,608.29,609.33,607.1,608.97,12343.0,599.078,600.1023,597.906,599.7477,12343.0
2024-12-03 10:10:00,609.1,609.94,608.63,609.33,7481.0,599.8758,600.703,599.4129,600.1023,7481.0
2024-12-03 10:15:00,609.36,610.0,608.96,609.23,34331.0,600.1318,600.7621,599.7379,600.0038,34331.0
2024-12-03 10:20:00,609.4,609.82,608.54,608.76,6833.0,600.1712,600.5849,599.3242,599.5409,6833.0
2024-12-03 10:25:00,608.76,609.86,608.55,609.61,9486.0,599.5409,600.6242,599.3341,600.378,9486.0
2024-12-03 10:30:00,609.75,610.0,608.29,608.29,11632.0,600.5159,600.7621,599.078,599.078,11632.0
2024-12-03 10:35:00,608.24,609.05,608.0,608.24,8976.0,599.0288,599.8265,598.7924,599.0288,8976.0
2024-12-03 10:40:00,607.89,608.21,607.24,607.53,8476.0,598.6841,598.9992,598.0439,598.3295,8476.0
2024-12-03 10:45:00,607.46,609.02,607.2,608.66,8216.0,598.2606,599.797,598.0045,599.4424,8216.0
2024-12-03 10:50:00,608.66,609.22,608.52,608.87,12558.0,599.4424,599.9939,599.3045,599.6492,12558.0
2024-12-03 10:55:00,608.67,609.11,608.21,608.21,21376.0,599.4523,599.8856,598.9992,598.9992,21376.0
2024-12-03 11:00:00,608.39,608.44,607.18,607.19,9169.0,599.1765,599.2258,597.9848,597.9947,9169.0
2024-12-03 11:05:00,606.99,607.45,606.72,607.08,10328.0,597.7977,598.2507,597.5318,597.8863,10328.0
2024-12-03 11:10:00,607.07,607.3,606.96,607.3,6988.0,597.8765,598.103,597.7682,598.103,6988.0
2024-12-03 11:15:00,607.09,607.28,606.46,606.62,11883.0,597.8962,598.0833,597.2757,597.4333,11883.0
2024-12-03 11:20:00,606.4,606.93,606.19,606.65,10932.0,597.2166,597.7386,597.0098,597.4629,10932.0
2024-12-03 11:25:00,606.69,608.05,606.61,607.88,11882.0,597.5023,598.8417,597.4235,598.6742,11882.0
2024-12-03 11:30:00,607.88,608.57,607.31,608.38,30085.0,598.6742,599.3538,598.1129,599.1667,30085.0
2024-12-03 11:35:00,608.39,608.61,607.9,607.93,24225.0,599.1765,599.3932,598.6939,598.7235,24225.0
2024-12-03 11:40:00,607.96,608.12,607.06,607.7,5913.0,598.753,598.9106,597.8667,598.497,5913.0
2024-12-03 11:45:00,607.66,607.66,607.09,607.24,9299.0,598.4576,598.4576,597.8962,598.0439,9299.0
2024-12-03 11:50:00,607.25,607.36,606.56,606.56,9723.0,598.0538,598.1621,597.3742,597.3742,9723.0
2024-12-03 11:55:00,606.71,607.56,606.56,607.27,6415.0,597.522,598.3591,597.3742,598.0735,6415.0
2024-12-03 12:00:00,607.44,608.3,607.44,608.17,5630.0,598.2409,599.0879,598.2409,598.9598,5630.0
2024-12-03 12:05:00,608.3,609.26,608.14,608.69,6547.0,599.0879,600.0333,598.9303,599.472,6547.0
2024-12-03 12:10:00,608.59,608.74,608.31,608.47,3112.0,599.3735,599.5212,599.0977,599.2553,3112.0
2024-12-03 12:15:00,608.41,608.53,608.14,608.46,21524.0,599.1962,599.3144,598.9303,599.2455,21524.0
2024-12-03 12:20:00,608.48,609.0,608.32,608.5,17469.0,599.2651,599.7773,599.1076,599.2848,17469.0
2024-12-03 12:25:00,608.6,609.4,608.28,609.05,17347.0,599.3833,600.1712,599.0682,599.8265,17347.0
2024-12-03 12:30:00,608.86,609.07,608.61,608.94,9823.0,599.6394,599.8462,599.3932,599.7182,9823.0
2024-12-03 12:35:00,609.01,609.15,608.29,608.62,13667.0,599.7871,599.925,599.078,599.403,13667.0
2024-12-03 12:40:00,608.59,609.07,608.4,609.01,4688.0,599.3735,599.8462,599.1864,599.7871,4688.0
2024-12-03 12:45:00,608.83,609.16,608.8,608.95,6736.0,599.6098,599.9348,599.5803,599.728,6736.0
2024-12-03 12:50:00,608.89,608.99,608.74,608.97,5502.0,599.6689,599.7674,599.5212,599.7477,5502.0
2024-12-03 12:55:00,608.89,609.0,608.53,608.54,7316.0,599.6689,599.7773,599.3144,599.3242,7316.0
2024-12-03 13:00:00,608.79,608.94,608.54,608.82,4552.0,599.5705,599.7182,599.3242,599.6,4552.0
2024-12-03 13:05:00,608.8,608.8,608.18,608.57,8287.0,599.5803,599.5803,598.9697,599.3538,8287.0
2024-12-03 13:10:00,608.6,608.6,608.3,608.39,8747.0,599.3833,599.3833,599.0879,599.1765,8747.0
2024-12-03 13:15:00,608.39,608.53,608.01,608.23,8157.0,599.1765,599.3144,598.8023,599.0189,8157.0
2024-12-03 13:20:00,608.35,608.35,608.04,608.27,3352.0,599.1371,599.1371,598.8318,599.0583,3352.0
2024-12-03 13:25:00,608.37,608.37,608.06,608.18,5400.0,599.1568,599.1568,598.8515,598.9697,5400.0
2024-12-03 13:30:00,608.18,608.56,608.18,608.56,9156.0,598.9697,599.3439,598.9697,599.3439,9156.0
2024-12-03 13:35:00,608.54,608.84,608.31,608.36,7805.0,599.3242,599.6197,599.0977,599.147,7805.0
2024-12-03 13:40:00,608.48,608.48,607.74,607.82,5772.0,599.2651,599.2651,598.5364,598.6151,5772.0
2024-12-03 13:45:00,607.82,608.01,607.26,607.4,13887.0,598.6151,598.8023,598.0636,598.2015,13887.0
2024-12-03 13:50:00,607.43,607.68,606.87,606.96,7357.0,598.231,598.4773,597.6795,597.7682,7357.0
2024-12-03 13:55:00,606.93,607.02,606.37,606.74,5848.0,597.7386,597.8273,597.1871,597.5515,5848.0
2024-12-03 14:00:00,606.66,606.68,606.16,606.35,5845.0,597.4727,597.4924,596.9803,597.1674,5845.0
2024-12-03 14:05:00,606.33,607.08,606.33,606.97,4491.0,597.1477,597.8863,597.1477,597.778,4491.0
2024-12-03 14:10:00,606.97,607.32,606.74,606.93,7127.0,597.778,598.1227,597.5515,597.7386,7127.0
2024-12-03 14:15:00,607.05,607.09,606.79,607.04,4705.0,597.8568,597.8962,597.6007,597.847,4705.0
2024-12-03 14:20:00,606.92,607.08,606.37,606.49,9475.0,597.7288,597.8863,597.1871,597.3053,9475.0
2024-12-03 14:25:00,606.65,606.94,606.49,606.72,5849.0,597.4629,597.7485,597.3053,597.5318,5849.0
2024-12-03 14:30:00,606.72,607.1,606.72,607.07,3809.0,597.5318,597.906,597.5318,597.8765,3809.0
2024-12-03 14:35:00,606.9,607.23,606.81,606.95,3629.0,597.7091,598.0341,597.6204,597.7583,3629.0
2024-12-03 14:40:00,606.94,607.21,606.81,606.95,5880.0,597.7485,598.0144,597.6204,597.7583,5880.0
2024-12-03 14:45:00,607.07,607.44,606.89,607.43,3277.0,597.8765,598.2409,597.6992,598.231,3277.0
2024-12-03 14:50:00,607.5,607.89,607.36,607.49,5813.0,598.3,598.6841,598.1621,598.2901,5813.0
2024-12-03 14:55:00,607.75,607.8,607.26,607.46,8223.0,598.5462,598.5954,598.0636,598.2606,8223.0
2024-12-03 15:00:00,607.43,607.44,607.15,607.26,10878.0,598.231,598.2409,597.9553,598.0636,10878.0
2024-12-03 15:05:00,607.26,607.44,606.82,607.12,13937.0,598.0636,598.2409,597.6303,597.9257,13937.0
2024-12-03 15:10:00,607.21,607.35,607.07,607.22,5261.0,598.0144,598.1523,597.8765,598.0242,5261.0
2024-12-03 15:15:00,607.22,607.71,607.04,607.61,11879.0,598.0242,598.5068,597.847,598.4083,11879.0
2024-12-03 15:20:00,607.71,607.79,607.16,607.26,8794.0,598.5068,598.5856,597.9651,598.0636,8794.0
2024-12-03 15:25:00,607.25,607.83,607.2,607.83,15427.0,598.0538,598.625,598.0045,598.625,15427.0
2024-12-03 15:30:00,607.65,608.15,607.43,608.11,18904.0,598.4477,598.9401,598.231,598.9008,18904.0
2024-12-03 15:35:00,608.1,608.36,607.52,607.59,15256.0,598.8909,599.147,598.3197,598.3886,15256.0
2024-12-03 15:40:00,607.59,607.65,607.05,607.2,11152.0,598.3886,598.4477,597.8568,598.0045,11152.0
2024-12-03 15:45:00,607.18,607.44,606.76,606.83,18238.0,597.9848,598.2409,597.5712,597.6401,18238.0
2024-12-03 15:50:00,607.0,607.3,606.0,606.0,36692.0,597.8076,598.103,596.8227,596.8227,36692.0
2024-12-03 15:55:00,605.83,605.9,604.84,605.13,90092.0,596.6553,596.7242,595.6803,595.9659,90092.0
2024-12-04 09:30:00,611.02,622.83,610.61,620.98,170181.0,601.7667,613.3978,601.3629,611.5758,170181.0
2024-12-04 09:35:00,620.98,620.98,614.36,617.66,115457.0,611.5758,611.5758,605.0561,608.3061,115457.0
2024-12-04 09:40:00,617.41,619.87,615.85,619.8,49182.0,608.0599,610.4827,606.5235,610.4137,49182.0
2024-12-04 09:45:00,619.8,619.99,616.43,617.01,54392.0,610.4137,610.6008,607.0948,607.666,54392.0
2024-12-04 09:50:00,616.76,618.23,615.0,615.43,58469.0,607.4198,608.8675,605.6864,606.1099,58469.0
2024-12-04 09:55:00,615.37,616.16,614.46,615.81,31359.0,606.0508,606.8288,605.1546,606.4841,31359.0
2024-12-04 10:00:00,616.34,616.77,612.0,612.0,56780.0,607.0061,607.4296,602.7318,602.7318,56780.0
2024-12-04 10:05:00,612.0,612.95,611.25,611.97,74350.0,602.7318,603.6675,601.9932,602.7023,74350.0
2024-12-04 10:10:00,611.73,612.09,610.84,611.87,39006.0,602.4659,602.8205,601.5894,602.6038,39006.0
2024-12-04 10:15:00,611.45,613.58,611.38,612.8,24769.0,602.1902,604.2879,602.1212,603.5197,24769.0
2024-12-04 10:20:00,612.51,612.56,610.15,610.46,13163.0,603.2341,603.2834,600.9099,601.2152,13163.0
2024-12-04 10:25:00,610.3,610.39,608.07,608.88,27109.0,601.0576,601.1462,598.8614,599.6591,27109.0
2024-12-04 10:30:00,609.03,609.14,607.66,607.95,23365.0,599.8068,599.9152,598.4576,598.7432,23365.0
2024-12-04 10:35:00,608.15,610.35,607.97,610.01,23612.0,598.9401,601.1068,598.7629,600.772,23612.0
2024-12-04 10:40:00,609.92,610.39,608.42,610.39,21988.0,600.6833,601.1462,599.2061,601.1462,21988.0
2024-12-04 10:45:00,610.2,610.74,609.39,610.58,32327.0,600.9591,601.4909,600.1614,601.3333,32327.0
2024-12-04 10:50:00,610.58,610.58,607.86,608.45,17125.0,601.3333,601.3333,598.6545,599.2356,17125.0
2024-12-04 10:55:00,608.26,608.76,607.5,607.57,30721.0,599.0485,599.5409,598.3,598.3689,30721.0
2024-12-04 11:00:00,607.5,609.67,606.97,609.36,18682.0,598.3,600.4371,597.778,600.1318,18682.0
2024-12-04 11:05:00,609.47,610.52,608.79,610.51,10952.0,600.2402,601.2743,599.5705,601.2644,10952.0
2024-12-04 11:10:00,610.77,610.78,610.21,610.62,13007.0,601.5205,601.5303,600.9689,601.3727,13007.0
2024-12-04 11:15:00,610.63,613.62,610.41,613.11,28643.0,601.3826,604.3273,601.1659,603.825,28643.0
2024-12-04 11:20:00,613.32,615.7,613.12,615.42,29192.0,604.0319,606.3758,603.8349,606.1,29192.0
2024-12-04 11:25:00,615.15,615.73,614.37,614.55,25990.0,605.8341,606.4054,605.0659,605.2432,25990.0
2024-12-04 11:30:00,614.55,614.89,613.42,614.89,15372.0,605.2432,605.5781,604.1303,605.5781,15372.0
2024-12-04 11:35:00,614.52,614.55,613.21,613.65,7891.0,605.2137,605.2432,603.9235,604.3569,7891.0
2024-12-04 11:40:00,613.77,614.1,613.15,613.48,8240.0,604.475,604.8,603.8644,604.1894,8240.0
2024-12-04 11:45:00,613.16,614.88,613.16,614.87,10062.0,603.8743,605.5682,603.8743,605.5584,10062.0
2024-12-04 11:50:00,614.84,615.2,614.29,614.92,11632.0,605.5288,605.8834,604.9872,605.6076,11632.0
2024-12-04 11:55:00,614.76,614.85,614.2,614.33,9052.0,605.45,605.5387,604.8985,605.0266,9052.0
2024-12-04 12:00:00,614.18,615.29,613.71,613.87,36216.0,604.8788,605.972,604.4159,604.5735,36216.0
2024-12-04 12:05:00,613.94,614.2,613.52,613.64,15639.0,604.6425,604.8985,604.2288,604.347,15639.0
2024-12-04 12:10:00,613.5,613.77,613.38,613.53,5084.0,604.2091,604.475,604.0909,604.2387,5084.0
2024-12-04 12:15:00,613.27,613.41,612.32,612.69,13311.0,603.9826,604.1205,603.047,603.4114,13311.0
2024-12-04 12:20:00,612.66,613.0,611.72,611.79,10682.0,603.3818,603.7167,602.4561,602.525,10682.0
2024-12-04 12:25:00,611.92,613.0,611.92,612.69,16643.0,602.6531,603.7167,602.6531,603.4114,16643.0
2024-12-04 12:30:00,612.47,612.71,611.98,612.04,9726.0,603.1947,603.4311,602.7121,602.7712,9726.0
2024-12-04 12:35:00,612.04,612.18,611.41,611.41,11505.0,602.7712,602.9091,602.1508,602.1508,11505.0
2024-12-04 12:40:00,611.52,611.58,611.05,611.23,8639.0,602.2591,602.3182,601.7962,601.9735,8639.0
2024-12-04 12:45:00,611.23,611.34,609.49,610.51,28250.0,601.9735,602.0818,600.2599,601.2644,28250.0
2024-12-04 12:50:00,610.49,610.71,610.32,610.34,3451.0,601.2447,601.4614,601.0773,601.097,3451.0
2024-12-04 12:55:00,610.32,610.82,610.08,610.65,6749.0,601.0773,601.5697,600.8409,601.4023,6749.0
2024-12-04 13:00:00,610.6,610.87,610.23,610.81,6516.0,601.353,601.619,600.9886,601.5599,6516.0
2024-12-04 13:05:00,610.58,611.63,610.56,611.3,8701.0,601.3333,602.3674,601.3136,602.0424,8701.0
2024-12-04 13:10:00,611.01,611.22,610.35,610.58,7353.0,601.7568,601.9637,601.1068,601.3333,7353.0
2024-12-04 13:15:00,610.71,610.71,610.03,610.19,6662.0,601.4614,601.4614,600.7917,600.9493,6662.0
2024-12-04 13:20:00,610.28,610.28,609.49,609.57,9932.0,601.0379,601.0379,600.2599,600.3386,9932.0
2024-12-04 13:25:00,609.69,609.82,609.38,609.76,12617.0,600.4568,600.5849,600.1515,600.5258,12617.0
2024-12-04 13:30:00,609.61,609.61,608.07,608.07,9601.0,600.378,600.378,598.8614,598.8614,9601.0
2024-12-04 13:35:00,608.0,608.76,607.79,608.58,10772.0,598.7924,599.5409,598.5856,599.3636,10772.0
2024-12-04 13:40:00,608.64,609.38,608.22,609.05,20378.0,599.4227,600.1515,599.0091,599.8265,20378.0
2024-12-04 13:45:00,609.16,609.18,608.89,609.04,6255.0,599.9348,599.9545,599.6689,599.8167,6255.0
2024-12-04 13:50:00,609.04,609.14,608.89,608.93,11762.0,599.8167,599.9152,599.6689,599.7083,11762.0
2024-12-04 13:55:00,608.89,609.26,608.27,608.77,17761.0,599.6689,600.0333,599.0583,599.5508,17761.0
2024-12-04 14:00:00,608.69,609.77,608.58,609.23,15137.0,599.472,600.5356,599.3636,600.0038,15137.0
2024-12-04 14:05:00,609.24,609.8,609.23,609.55,20557.0,600.0136,600.5652,600.0038,600.3189,20557.0
2024-12-04 14:10:00,609.66,609.79,609.49,609.71,4535.0,600.4273,600.5553,600.2599,600.4765,4535.0
2024-12-04 14:15:00,609.71,610.57,609.47,610.57,9367.0,600.4765,601.3235,600.2402,601.3235,9367.0
2024-12-04 14:20:00,610.41,610.64,610.2,610.2,7077.0,601.1659,601.3924,600.9591,600.9591,7077.0
2024-12-04 14:25:00,610.38,610.52,609.97,610.2,4470.0,601.1364,601.2743,600.7326,600.9591,4470.0
2024-12-04 14:30:00,610.05,611.17,610.05,611.01,8584.0,600.8114,601.9144,600.8114,601.7568,8584.0
2024-12-04 14:35:00,610.99,611.84,610.95,611.84,12861.0,601.7371,602.5743,601.6977,602.5743,12861.0
2024-12-04 14:40:00,611.62,611.78,611.01,611.3,9424.0,602.3576,602.5152,601.7568,602.0424,9424.0
2024-12-04 14:45:00,611.34,611.63,611.0,611.0,6228.0,602.0818,602.3674,601.747,601.747,6228.0
2024-12-04 14:50:00,611.0,611.43,610.81,611.43,7801.0,601.747,602.1705,601.5599,602.1705,7801.0
2024-12-04 14:55:00,611.22,611.44,610.98,610.98,6509.0,601.9637,602.1803,601.7273,601.7273,6509.0
2024-12-04 15:00:00,611.03,611.21,610.62,611.21,6197.0,601.7765,601.9538,601.3727,601.9538,6197.0
2024-12-04 15:05:00,611.34,611.78,611.0,611.77,8098.0,602.0818,602.5152,601.747,602.5053,8098.0
2024-12-04 15:10:00,611.79,612.33,611.49,611.49,10613.0,602.525,603.0568,602.2296,602.2296,10613.0
2024-12-04 15:15:00,611.35,611.5,610.77,611.13,9501.0,602.0917,602.2394,601.5205,601.875,9501.0
2024-12-04 15:20:00,611.13,611.16,610.42,610.56,10263.0,601.875,601.9046,601.1758,601.3136,10263.0
2024-12-04 15:25:00,610.38,610.58,610.09,610.09,8240.0,601.1364,601.3333,600.8508,600.8508,8240.0
2024-12-04 15:30:00,610.09,610.17,609.61,609.9,6679.0,600.8508,600.9296,600.378,600.6636,6679.0
2024-12-04 15:35:00,609.89,610.91,609.68,610.84,13786.0,600.6538,601.6583,600.447,601.5894,13786.0
2024-12-04 15:40:00,610.92,611.2,610.72,611.08,9168.0,601.6682,601.944,601.4712,601.8258,9168.0
2024-12-04 15:45:00,610.99,611.66,610.95,611.3,24974.0,601.7371,602.397,601.6977,602.0424,24974.0
2024-12-04 15:50:00,611.5,611.54,610.32,611.03,24005.0,602.2394,602.2788,601.0773,601.7765,24005.0
2024-12-04 15:55:00,611.02,611.72,610.48,610.65,72941.0,601.7667,602.4561,601.2349,601.4023,72941.0
2024-12-05 09:30:00,605.64,608.99,602.51,602.75,89914.0,596.4682,599.7674,593.3856,593.6219,89914.0
2024-12-05 09:35:00,603.07,603.07,599.77,600.76,39784.0,593.9371,593.9371,590.6871,591.6621,39784.0
2024-12-05 09:40:00,600.76,601.42,599.99,600.17,37349.0,591.6621,592.3121,590.9037,591.081,37349.0
2024-12-05 09:45:00,600.41,601.59,599.71,601.28,23403.0,591.3174,592.4795,590.628,592.1742,23403.0
2024-12-05 09:50:00,601.5,603.01,600.69,601.3,34363.0,592.3909,593.878,591.5931,592.1939,34363.0
2024-12-05 09:55:00,600.82,603.0,600.8,602.42,14419.0,591.7212,593.8681,591.7015,593.2969,14419.0
2024-12-05 10:00:00,602.59,602.89,601.21,601.21,23156.0,593.4643,593.7598,592.1052,592.1052,23156.0
2024-12-05 10:05:00,601.48,602.05,598.41,598.64,30836.0,592.3712,592.9325,589.3476,589.5742,30836.0
2024-12-05 10:10:00,598.64,598.75,597.37,597.37,24524.0,589.5742,589.6825,588.3234,588.3234,24524.0
2024-12-05 10:15:00,597.3,597.84,596.04,596.04,43467.0,588.2545,588.7863,587.0135,587.0135,43467.0
2024-12-05 10:20:00,596.0,596.0,594.16,595.07,23378.0,586.9741,586.9741,585.162,586.0582,23378.0
2024-12-05 10:25:00,595.02,595.11,592.36,592.94,41717.0,586.009,586.0976,583.3893,583.9605,41717.0
2024-12-05 10:30:00,592.85,593.55,592.01,592.63,36426.0,583.8718,584.5612,583.0446,583.6552,36426.0
2024-12-05 10:35:00,592.63,593.16,590.24,590.89,69262.0,583.6552,584.1772,581.3014,581.9415,69262.0
2024-12-05 10:40:00,590.88,591.27,589.47,590.13,39248.0,581.9317,582.3158,580.543,581.193,39248.0
2024-12-05 10:45:00,590.12,592.29,589.39,592.29,20231.0,581.1832,583.3203,580.4642,583.3203,20231.0
2024-12-05 10:50:00,592.4,593.22,591.42,592.47,30001.0,583.4287,584.2362,582.4635,583.4976,30001.0
2024-12-05 10:55:00,592.52,593.55,591.58,593.3,42062.0,583.5468,584.5612,582.6211,584.315,42062.0
2024-12-05 11:00:00,593.46,594.08,591.89,592.66,59270.0,584.4726,585.0832,582.9264,583.6847,59270.0
2024-12-05 11:05:00,592.32,592.57,591.66,592.33,14324.0,583.3499,583.5961,582.6999,583.3597,14324.0
2024-12-05 11:10:00,592.26,593.22,592.03,592.74,21523.0,583.2908,584.2362,583.0643,583.7635,21523.0
2024-12-05 11:15:00,592.74,593.08,591.73,592.0,35345.0,583.7635,584.0984,582.7688,583.0347,35345.0
2024-12-05 11:20:00,592.15,592.21,590.8,590.87,26183.0,583.1824,583.2415,581.8529,581.9218,26183.0
2024-12-05 11:25:00,590.8,592.23,590.63,591.94,49316.0,581.8529,583.2612,581.6855,582.9756,49316.0
2024-12-05 11:30:00,591.95,592.02,589.0,589.72,32292.0,582.9855,583.0544,580.0802,580.7892,32292.0
2024-12-05 11:35:00,589.73,590.38,589.05,589.13,23951.0,580.7991,581.4393,580.1294,580.2082,23951.0
2024-12-05 11:40:00,589.26,589.48,588.5,588.83,20235.0,580.3362,580.5529,579.5877,579.9127,20235.0
2024-12-05 11:45:00,588.77,588.8,586.78,588.8,33636.0,579.8536,579.8832,577.8938,579.8832,33636.0
2024-12-05 11:50:00,588.2,588.92,587.77,587.83,18171.0,579.2923,580.0014,578.8688,578.9279,18171.0
2024-12-05 11:55:00,588.13,588.72,587.65,588.22,36212.0,579.2233,579.8044,578.7506,579.312,36212.0
2024-12-05 12:00:00,588.22,588.39,587.38,587.79,14153.0,579.312,579.4794,578.4847,578.8885,14153.0
2024-12-05 12:05:00,587.78,588.0,586.54,586.8,24967.0,578.8786,579.0953,577.6574,577.9135,24967.0
2024-12-05 12:10:00,587.0,588.37,586.28,587.88,88345.0,578.1104,579.4597,577.4013,578.9771,88345.0
2024-12-05 12:15:00,587.87,588.19,587.22,587.63,17946.0,578.9673,579.2824,578.3271,578.7309,17946.0
2024-12-05 12:20:00,587.83,588.06,586.21,586.9,18565.0,578.9279,579.1544,577.3324,578.012,18565.0
2024-12-05 12:25:00,586.9,587.17,585.74,586.74,28930.0,578.012,578.2779,576.8695,577.8544,28930.0
2024-12-05 12:30:00,586.38,587.25,585.53,585.86,40937.0,577.4998,578.3567,576.6627,576.9877,40937.0
2024-12-05 12:35:00,585.95,586.37,585.57,586.05,22773.0,577.0763,577.49,576.7021,577.1748,22773.0
2024-12-05 12:40:00,586.0,587.56,585.6,587.51,12880.0,577.1256,578.662,576.7316,578.6127,12880.0
2024-12-05 12:45:00,587.15,588.58,587.15,587.86,16792.0,578.2582,579.6665,578.2582,578.9574,16792.0
2024-12-05 12:50:00,587.66,588.33,587.51,587.93,17523.0,578.7604,579.4203,578.6127,579.0264,17523.0
2024-12-05 12:55:00,587.72,588.11,587.32,587.44,18658.0,578.8195,579.2036,578.4256,578.5438,18658.0
2024-12-05 13:00:00,587.53,587.61,586.68,586.68,18541.0,578.6324,578.7112,577.7953,577.7953,18541.0
2024-12-05 13:05:00,586.68,586.84,585.13,585.26,31994.0,577.7953,577.9529,576.2688,576.3968,31994.0
2024-12-05 13:10:00,585.48,586.19,585.01,585.7,35894.0,576.6135,577.3127,576.1506,576.8301,35894.0
2024-12-05 13:15:00,585.81,585.85,585.19,585.21,15582.0,576.9385,576.9779,576.3279,576.3475,15582.0
2024-12-05 13:20:00,585.48,586.11,585.09,586.11,22034.0,576.6135,577.2339,576.2294,577.2339,22034.0
2024-12-05 13:25:00,585.98,586.2,585.68,586.16,20692.0,577.1059,577.3226,576.8104,577.2832,20692.0
2024-12-05 13:30:00,585.8,585.85,584.73,584.85,22433.0,576.9286,576.9779,575.8748,575.993,22433.0
2024-12-05 13:35:00,584.85,585.1,584.42,584.73,18631.0,575.993,576.2392,575.5695,575.8748,18631.0
2024-12-05 13:40:00,584.64,584.74,584.0,584.27,19249.0,575.7862,575.8847,575.1559,575.4218,19249.0
2024-12-05 13:45:00,584.3,584.85,584.06,584.06,15626.0,575.4513,575.993,575.215,575.215,15626.0
2024-12-05 13:50:00,584.24,584.6,583.37,584.04,20991.0,575.3922,575.7468,574.5354,575.1953,20991.0
2024-12-05 13:55:00,584.05,584.22,583.63,584.04,23368.0,575.2051,575.3725,574.7915,575.1953,23368.0
2024-12-05 14:00:00,584.1,584.22,583.51,583.51,16840.0,575.2544,575.3725,574.6733,574.6733,16840.0
2024-12-05 14:05:00,583.65,584.2,583.44,584.1,29442.0,574.8112,575.3528,574.6044,575.2544,29442.0
2024-12-05 14:10:00,584.11,584.14,582.75,582.87,20984.0,575.2642,575.2938,573.9248,574.043,20984.0
2024-12-05 14:15:00,582.94,583.18,582.33,582.33,31212.0,574.1119,574.3483,573.5112,573.5112,31212.0
2024-12-05 14:20:00,582.32,583.16,581.8,582.68,37127.0,573.5013,574.3286,572.9892,573.8559,37127.0
2024-12-05 14:25:00,582.63,583.26,582.2,582.38,22487.0,573.8066,574.4271,573.3831,573.5604,22487.0
2024-12-05 14:30:00,582.4,582.58,581.35,581.44,22539.0,573.5801,573.7574,572.546,572.6346,22539.0
2024-12-05 14:35:00,581.5,582.43,581.46,582.12,18267.0,572.6937,573.6096,572.6543,573.3043,18267.0
2024-12-05 14:40:00,581.96,581.97,581.04,581.15,13593.0,573.1468,573.1566,572.2407,572.349,13593.0
2024-12-05 14:45:00,581.15,582.03,581.09,581.62,19478.0,572.349,573.2157,572.2899,572.8119,19478.0
2024-12-05 14:50:00,581.72,581.83,580.43,580.81,26969.0,572.9104,573.0187,571.6399,572.0142,26969.0
2024-12-05 14:55:00,580.95,580.98,580.21,580.35,18396.0,572.1521,572.1816,571.4233,571.5611,18396.0
2024-12-05 15:00:00,580.35,580.47,579.1,579.29,42470.0,571.5611,571.6793,570.3301,570.5172,42470.0
2024-12-05 15:05:00,579.06,579.43,576.92,577.41,60765.0,570.2907,570.6551,568.1831,568.6657,60765.0
2024-12-05 15:10:00,577.41,577.51,576.08,576.99,104123.0,568.6657,568.7642,567.3558,568.252,104123.0
2024-12-05 15:15:00,577.09,577.37,575.56,575.81,130640.0,568.3505,568.6263,566.8437,567.0899,130640.0
2024-12-05 15:20:00,575.67,576.36,575.66,576.13,47650.0,566.952,567.6316,566.9422,567.4051,47650.0
2024-12-05 15:25:00,575.79,577.45,575.11,576.75,73884.0,567.0702,568.7051,566.4005,568.0157,73884.0
2024-12-05 15:30:00,576.75,577.16,576.39,576.45,83902.0,568.0157,568.4195,567.6611,567.7202,83902.0
2024-12-05 15:35:00,576.45,576.59,575.07,575.41,63173.0,567.7202,567.8581,566.3611,566.696,63173.0
2024-12-05 15:40:00,575.43,575.61,574.83,575.1,87982.0,566.7157,566.8929,566.1247,566.3907,87982.0
2024-12-05 15:45:00,575.18,575.28,573.88,575.19,113278.0,566.4694,566.5679,565.1891,566.4793,113278.0
2024-12-05 15:50:00,575.2,578.27,575.1,577.79,199949.0,566.4891,569.5126,566.3907,569.0399,199949.0
2024-12-05 15:55:00,578.06,579.09,577.91,579.08,301353.0,569.3058,570.3202,569.1581,570.3104,301353.0
2024-12-06 09:30:00,582.11,582.11,569.02,569.48,277813.0,573.2945,573.2945,560.4027,560.8558,277813.0
2024-12-06 09:35:00,569.92,570.45,566.2,567.51,101950.0,561.2891,561.8111,557.6254,558.9156,101950.0
2024-12-06 09:40:00,567.6,567.65,563.26,564.33,168052.0,559.0042,559.0535,554.73,555.7838,168052.0
2024-12-06 09:45:00,564.67,566.65,563.02,565.92,142501.0,556.1186,558.0686,554.4936,557.3497,142501.0
2024-12-06 09:50:00,566.17,566.17,562.02,562.2,101928.0,557.5959,557.5959,553.5087,553.686,101928.0
2024-12-06 09:55:00,562.45,562.77,560.31,561.85,119354.0,553.9322,554.2474,551.8246,553.3413,119354.0
2024-12-06 10:00:00,561.85,562.09,559.47,559.59,131582.0,553.3413,553.5777,550.9974,551.1155,131582.0
2024-12-06 10:05:00,559.72,560.51,558.01,558.14,158522.0,551.2436,552.0216,549.5595,549.6875,158522.0
2024-12-06 10:10:00,558.44,558.7,557.08,557.5,152568.0,549.983,550.239,548.6436,549.0572,152568.0
2024-12-06 10:15:00,557.56,561.12,556.32,559.94,207960.0,549.1163,552.6224,547.8951,551.4602,207960.0
2024-12-06 10:20:00,559.96,565.35,559.77,564.88,181740.0,551.4799,556.7883,551.2928,556.3254,181740.0
2024-12-06 10:25:00,564.6,564.9,561.45,561.92,115493.0,556.0497,556.3451,552.9474,553.4103,115493.0
2024-12-06 10:30:00,561.85,561.85,558.95,559.3,46416.0,553.3413,553.3413,550.4852,550.8299,46416.0
2024-12-06 10:35:00,559.1,559.87,557.78,557.78,72142.0,550.633,551.3913,549.333,549.333,72142.0
2024-12-06 10:40:00,557.83,558.0,556.9,557.42,82858.0,549.3822,549.5496,548.4663,548.9784,82858.0
2024-12-06 10:45:00,556.9,558.35,555.93,556.01,99903.0,548.4663,549.8943,547.511,547.5898,99903.0
2024-12-06 10:50:00,556.08,556.75,555.03,556.59,114633.0,547.6587,548.3185,546.6246,548.161,114633.0
2024-12-06 10:55:00,556.65,556.68,555.26,556.15,79100.0,548.2201,548.2496,546.8511,547.7276,79100.0
2024-12-06 11:00:00,556.26,556.34,553.75,554.72,94106.0,547.836,547.9148,545.364,546.3193,94106.0
2024-12-06 11:05:00,554.25,554.44,552.42,552.73,75649.0,545.8564,546.0435,544.0541,544.3594,75649.0
2024-12-06 11:10:00,552.74,552.8,551.27,551.89,161203.0,544.3693,544.4284,542.9215,543.5321,161203.0
2024-12-06 11:15:00,551.82,551.82,547.0,547.04,204169.0,543.4632,543.4632,538.7162,538.7556,204169.0
2024-12-06 11:20:00,547.22,548.15,544.14,546.44,242106.0,538.9329,539.8488,535.8995,538.1647,242106.0
2024-12-06 11:25:00,546.44,550.45,544.24,550.14,238082.0,538.1647,542.114,535.998,541.8087,238082.0
2024-12-06 11:30:00,550.25,550.8,548.0,548.73,201233.0,541.917,542.4587,539.7011,540.42,201233.0
2024-12-06 11:35:00,549.0,549.36,547.57,548.2,74549.0,540.6859,541.0405,539.2776,539.898,74549.0
2024-12-06 11:40:00,548.33,552.18,548.33,552.0,121329.0,540.0261,543.8178,540.0261,543.6405,121329.0
2024-12-06 11:45:00,552.0,552.18,550.26,551.24,56101.0,543.6405,543.8178,541.9268,542.892,56101.0
2024-12-06 11:50:00,551.24,553.51,551.16,552.12,97840.0,542.892,545.1276,542.8132,543.7587,97840.0
2024-12-06 11:55:00,552.12,553.35,551.09,552.8,72352.0,543.7587,544.97,542.7443,544.4284,72352.0
2024-12-06 12:00:00,552.72,553.2,551.81,552.01,82850.0,544.3496,544.8223,543.4534,543.6503,82850.0
2024-12-06 12:05:00,551.94,553.87,550.63,553.49,92211.0,543.5814,545.4822,542.2912,545.1079,92211.0
2024-12-06 12:10:00,553.34,554.1,552.78,553.56,83374.0,544.9602,545.7087,544.4087,545.1769,83374.0
2024-12-06 12:15:00,553.58,554.89,553.44,554.73,72592.0,545.1966,546.4867,545.0587,546.3291,72592.0
2024-12-06 12:20:00,554.73,555.1,553.85,554.04,79718.0,546.3291,546.6935,545.4625,545.6496,79718.0
2024-12-06 12:25:00,554.0,555.1,553.47,554.91,68818.0,545.6102,546.6935,545.0882,546.5064,68818.0
2024-12-06 12:30:00,554.75,555.0,554.13,554.62,45282.0,546.3488,546.5951,545.7382,546.2208,45282.0
2024-12-06 12:35:00,554.84,555.22,554.02,554.07,91251.0,546.4375,546.8117,545.6299,545.6791,91251.0
2024-12-06 12:40:00,554.08,555.42,553.58,555.09,71576.0,545.689,547.0087,545.1966,546.6837,71576.0
2024-12-06 12:45:00,555.24,555.39,552.96,552.97,55482.0,546.8314,546.9791,544.5859,544.5958,55482.0
2024-12-06 12:50:00,553.12,553.17,551.45,551.7,47778.0,544.7435,544.7928,543.0988,543.345,47778.0
2024-12-06 12:55:00,551.72,552.5,551.17,551.58,49878.0,543.3647,544.1329,542.8231,543.2268,49878.0
2024-12-06 13:00:00,551.31,552.84,550.89,552.81,43313.0,542.9609,544.4678,542.5473,544.4382,43313.0
2024-12-06 13:05:00,552.97,552.97,551.57,551.87,28267.0,544.5958,544.5958,543.217,543.5125,28267.0
2024-12-06 13:10:00,551.99,552.32,551.25,551.45,37074.0,543.6306,543.9556,542.9018,543.0988,37074.0
2024-12-06 13:15:00,551.38,552.5,551.27,552.35,51749.0,543.0299,544.1329,542.9215,543.9852,51749.0
2024-12-06 13:20:00,552.36,552.76,550.68,550.91,38046.0,543.995,544.389,542.3405,542.567,38046.0
2024-12-06 13:25:00,550.91,551.67,550.03,550.73,56039.0,542.567,543.3155,541.7003,542.3897,56039.0
2024-12-06 13:30:00,550.82,552.42,550.35,552.42,189475.0,542.4784,544.0541,542.0155,544.0541,189475.0
2024-12-06 13:35:00,552.29,552.84,550.8,552.0,81780.0,543.9261,544.4678,542.4587,543.6405,81780.0
2024-12-06 13:40:00,552.07,552.24,550.67,550.85,63379.0,543.7094,543.8768,542.3306,542.5079,63379.0
2024-12-06 13:45:00,550.83,551.59,550.21,550.22,76026.0,542.4882,543.2367,541.8776,541.8874,76026.0
2024-12-06 13:50:00,550.59,551.54,550.38,551.54,34199.0,542.2518,543.1874,542.045,543.1874,34199.0
2024-12-06 13:55:00,551.54,552.1,550.86,551.25,69226.0,543.1874,543.739,542.5177,542.9018,69226.0
2024-12-06 14:00:00,551.12,552.25,550.63,552.03,62667.0,542.7738,543.8867,542.2912,543.67,62667.0
2024-12-06 14:05:00,552.03,552.23,551.11,551.39,28986.0,543.67,543.867,542.764,543.0397,28986.0
2024-12-06 14:10:00,551.27,551.53,550.78,550.97,34532.0,542.9215,543.1776,542.439,542.6261,34532.0
2024-12-06 14:15:00,551.03,551.18,550.05,550.11,66514.0,542.6852,542.8329,541.72,541.7791,66514.0
2024-12-06 14:20:00,550.25,551.01,549.13,549.77,122875.0,541.917,542.6655,540.8139,541.4443,122875.0
2024-12-06 14:25:00,549.8,551.19,549.29,550.79,56777.0,541.4738,542.8428,540.9715,542.4488,56777.0
2024-12-06 14:30:00,550.56,551.2,549.98,550.56,76540.0,542.2223,542.8526,541.6511,542.2223,76540.0
2024-12-06 14:35:00,550.56,550.73,548.5,548.72,108229.0,542.2223,542.3897,540.1935,540.4102,108229.0
2024-12-06 14:40:00,548.63,550.06,548.22,549.75,138596.0,540.3215,541.7299,539.9177,541.4246,138596.0
2024-12-06 14:45:00,549.91,550.09,549.07,549.11,41287.0,541.5821,541.7594,540.7549,540.7942,41287.0
2024-12-06 14:50:00,549.12,549.91,549.12,549.58,34978.0,540.8041,541.5821,540.8041,541.2571,34978.0
2024-12-06 14:55:00,549.84,549.84,548.32,548.41,24000.0,541.5132,541.5132,540.0162,540.1049,24000.0
2024-12-06 15:00:00,548.42,548.9,548.04,548.29,56715.0,540.1147,540.5874,539.7405,539.9867,56715.0
2024-12-06 15:05:00,548.29,548.72,547.57,547.88,110425.0,539.9867,540.4102,539.2776,539.5829,110425.0
2024-12-06 15:10:00,547.78,547.95,547.24,547.54,101449.0,539.4844,539.6518,538.9526,539.248,101449.0
2024-12-06 15:15:00,547.61,547.85,546.49,546.86,101756.0,539.317,539.5533,538.2139,538.5783,101756.0
2024-12-06 15:20:00,546.89,547.35,546.54,546.98,95389.0,538.6079,539.0609,538.2632,538.6965,95389.0
2024-12-06 15:25:00,547.06,549.05,546.94,548.33,114091.0,538.7753,540.7352,538.6571,540.0261,114091.0
2024-12-06 15:30:00,548.52,549.87,547.66,549.26,120569.0,540.2132,541.5427,539.3662,540.942,120569.0
2024-12-06 15:35:00,549.5,549.71,547.13,547.38,86589.0,541.1783,541.3852,538.8442,539.0904,86589.0
2024-12-06 15:40:00,547.38,549.44,547.38,548.73,99616.0,539.0904,541.1193,539.0904,540.42,99616.0
2024-12-06 15:45:00,548.66,549.89,548.31,549.56,185832.0,540.3511,541.5624,540.0064,541.2374,185832.0
2024-12-06 15:50:00,549.5,549.51,548.11,548.55,221096.0,541.1783,541.1882,539.8094,540.2427,221096.0
2024-12-06 15:55:00,548.53,549.82,548.26,549.5,403931.0,540.223,541.4935,539.9571,541.1783,403931.0
2024-12-09 09:30:00,552.0,553.93,549.59,549.77,258750.0,545.6769,547.5848,543.2945,543.4724,258750.0
2024-12-09 09:35:00,549.88,551.87,547.7,548.06,86688.0,543.5812,545.5484,541.4261,541.782,86688.0
2024-12-09 09:40:00,547.92,548.57,544.64,546.33,135731.0,541.6436,542.2862,538.4012,540.0718,135731.0
2024-12-09 09:45:00,546.18,547.5,545.37,546.83,70893.0,539.9235,541.2284,539.1228,540.5661,70893.0
2024-12-09 09:50:00,546.83,548.39,546.57,547.69,49951.0,540.5661,542.1082,540.3091,541.4163,49951.0
2024-12-09 09:55:00,547.8,549.87,547.41,548.91,44403.0,541.525,543.5713,541.1395,542.6223,44403.0
2024-12-09 10:00:00,549.26,550.14,547.5,548.24,54986.0,542.9683,543.8382,541.2284,541.96,54986.0
2024-12-09 10:05:00,548.05,548.61,547.19,547.58,40004.0,541.7721,542.3257,540.922,541.3075,40004.0
2024-12-09 10:10:00,547.56,549.2,547.56,548.11,25338.0,541.2877,542.909,541.2877,541.8314,25338.0
2024-12-09 10:15:00,548.07,548.26,547.59,547.7,24342.0,541.7919,541.9797,541.3174,541.4261,24342.0
2024-12-09 10:20:00,547.79,548.98,547.61,548.3,40822.0,541.5151,542.6915,541.3372,542.0193,40822.0
2024-12-09 10:25:00,548.27,550.2,548.27,549.8,45466.0,541.9896,543.8975,541.9896,543.5021,45466.0
2024-12-09 10:30:00,549.79,550.19,548.84,549.08,23156.0,543.4922,543.8876,542.5531,542.7903,23156.0
2024-12-09 10:35:00,549.26,550.2,549.08,549.61,28311.0,542.9683,543.8975,542.7903,543.3143,28311.0
2024-12-09 10:40:00,549.88,550.15,549.0,549.04,21300.0,543.5812,543.8481,542.7112,542.7508,21300.0
2024-12-09 10:45:00,549.04,549.72,548.77,549.68,24766.0,542.7508,543.423,542.4839,543.3835,24766.0
2024-12-09 10:50:00,549.64,551.37,549.43,551.37,67940.0,543.3439,545.0541,543.1363,545.0541,67940.0
2024-12-09 10:55:00,551.37,552.74,550.94,550.94,42197.0,545.0541,546.4084,544.629,544.629,42197.0
2024-12-09 11:00:00,551.26,554.3,550.13,553.89,68000.0,544.9454,547.9505,543.8283,547.5452,68000.0
2024-12-09 11:05:00,553.7,554.39,552.87,552.9,33832.0,547.3574,548.0395,546.5369,546.5666,33832.0
2024-12-09 11:10:00,552.9,553.32,552.36,552.68,48788.0,546.5666,546.9818,546.0328,546.3491,48788.0
2024-12-09 11:15:00,552.67,552.87,551.27,552.6,26864.0,546.3392,546.5369,544.9552,546.27,26864.0
2024-12-09 11:20:00,552.47,552.65,551.01,551.54,15196.0,546.1415,546.3194,544.6982,545.2221,15196.0
2024-12-09 11:25:00,551.56,552.74,551.1,552.29,27173.0,545.2419,546.4084,544.7872,545.9636,27173.0
2024-12-09 11:30:00,552.23,552.31,551.4,551.67,21588.0,545.9042,545.9833,545.0838,545.3507,21588.0
2024-12-09 11:35:00,551.63,551.83,550.25,550.4,19132.0,545.3111,545.5088,543.9469,544.0952,19132.0
2024-12-09 11:40:00,550.28,550.76,549.69,549.89,26148.0,543.9766,544.4511,543.3933,543.5911,26148.0
2024-12-09 11:45:00,549.85,550.22,549.27,549.28,26606.0,543.5515,543.9173,542.9782,542.988,26606.0
2024-12-09 11:50:00,549.28,550.23,549.27,550.09,20627.0,542.988,543.9272,542.9782,543.7888,20627.0
2024-12-09 11:55:00,550.15,550.3,549.62,549.83,18899.0,543.8481,543.9964,543.3241,543.5317,18899.0
2024-12-09 12:00:00,549.87,550.64,549.6,549.73,28289.0,543.5713,544.3325,543.3044,543.4329,28289.0
2024-12-09 12:05:00,549.59,549.8,549.24,549.3,13766.0,543.2945,543.5021,542.9485,543.0078,13766.0
2024-12-09 12:10:00,549.35,549.8,548.72,548.73,24785.0,543.0572,543.5021,542.4345,542.4443,24785.0
2024-12-09 12:15:00,548.93,549.96,548.74,549.7,13144.0,542.642,543.6602,542.4542,543.4032,13144.0
2024-12-09 12:20:00,549.52,549.82,548.73,549.23,34644.0,543.2253,543.5219,542.4443,542.9386,34644.0
2024-12-09 12:25:00,549.15,549.16,547.33,547.78,47702.0,542.8595,542.8694,541.0604,541.5052,47702.0
2024-12-09 12:30:00,547.75,548.03,547.53,548.0,12778.0,541.4756,541.7524,541.2581,541.7227,12778.0
2024-12-09 12:35:00,547.86,549.54,547.59,549.31,22027.0,541.5843,543.2451,541.3174,543.0177,22027.0
2024-12-09 12:40:00,549.35,549.88,549.26,549.52,14377.0,543.0572,543.5812,542.9683,543.2253,14377.0
2024-12-09 12:45:00,549.54,549.54,548.55,548.82,13298.0,543.2451,543.2451,542.2664,542.5333,13298.0
2024-12-09 12:50:00,548.8,548.8,547.57,547.57,29075.0,542.5135,542.5135,541.2976,541.2976,29075.0
2024-12-09 12:55:00,547.62,548.07,547.57,547.87,31583.0,541.3471,541.7919,541.2976,541.5942,31583.0
2024-12-09 13:00:00,548.0,548.3,547.26,547.58,33476.0,541.7227,542.0193,540.9912,541.3075,33476.0
2024-12-09 13:05:00,547.63,548.03,547.51,547.92,17041.0,541.3569,541.7524,541.2383,541.6436,17041.0
2024-12-09 13:10:00,548.01,549.21,547.85,549.0,48755.0,541.7326,542.9188,541.5744,542.7112,48755.0
2024-12-09 13:15:00,549.0,550.95,548.79,550.0,34893.0,542.7112,544.6389,542.5037,543.6998,34893.0
2024-12-09 13:20:00,549.94,550.22,549.12,549.56,15950.0,543.6405,543.9173,542.8299,543.2648,15950.0
2024-12-09 13:25:00,549.46,550.1,549.05,549.68,23808.0,543.166,543.7986,542.7607,543.3835,23808.0
2024-12-09 13:30:00,549.95,550.97,549.68,550.49,30564.0,543.6504,544.6587,543.3835,544.1842,30564.0
2024-12-09 13:35:00,550.5,551.12,550.13,550.59,30463.0,544.1941,544.807,543.8283,544.283,30463.0
2024-12-09 13:40:00,550.72,551.12,549.51,551.1,46753.0,544.4115,544.807,543.2154,544.7872,46753.0
2024-12-09 13:45:00,550.89,556.2,550.88,555.41,92548.0,544.5796,549.8288,544.5697,549.0478,92548.0
2024-12-09 13:50:00,555.17,559.98,554.81,559.0,142402.0,548.8106,553.5655,548.4547,552.5967,142402.0
2024-12-09 13:55:00,558.96,559.0,555.12,555.22,162024.0,552.5572,552.5967,548.7611,548.86,162024.0
2024-12-09 14:00:00,555.22,557.68,554.68,557.37,90275.0,548.86,551.2918,548.3262,550.9854,90275.0
2024-12-09 14:05:00,557.44,558.65,557.0,557.33,79750.0,551.0546,552.2507,550.6196,550.9458,79750.0
2024-12-09 14:10:00,557.08,559.37,556.57,558.96,73770.0,550.6987,552.9625,550.1945,552.5572,73770.0
2024-12-09 14:15:00,559.08,559.95,557.87,558.0,65492.0,552.6758,553.5358,551.4796,551.6082,65492.0
2024-12-09 14:20:00,558.63,560.36,558.1,560.24,74126.0,552.2309,553.9411,551.707,553.8225,74126.0
2024-12-09 14:25:00,560.05,560.64,559.39,559.84,75240.0,553.6347,554.2179,552.9822,553.4271,75240.0
2024-12-09 14:30:00,559.69,560.33,558.87,560.12,83060.0,553.2788,553.9115,552.4682,553.7039,83060.0
2024-12-09 14:35:00,559.89,560.89,559.61,560.08,52353.0,553.4765,554.465,553.1997,553.6643,52353.0
2024-12-09 14:40:00,560.28,560.28,558.68,558.84,42927.0,553.862,553.862,552.2804,552.4385,42927.0
2024-12-09 14:45:00,558.68,559.77,558.56,559.15,30879.0,552.2804,553.3579,552.1617,552.745,30879.0
2024-12-09 14:50:00,559.0,559.53,558.71,558.85,40991.0,552.5967,553.1206,552.31,552.4484,40991.0
2024-12-09 14:55:00,558.75,559.94,558.67,559.74,44110.0,552.3496,553.5259,552.2705,553.3282,44110.0
2024-12-09 15:00:00,559.84,560.35,559.37,560.21,46671.0,553.4271,553.9312,552.9625,553.7928,46671.0
2024-12-09 15:05:00,560.45,562.69,559.91,561.64,104470.0,554.0301,556.2444,553.4963,555.2065,104470.0
2024-12-09 15:10:00,561.41,561.76,560.09,560.35,50694.0,554.9791,555.3251,553.6742,553.9312,50694.0
2024-12-09 15:15:00,560.19,560.33,559.49,560.15,40502.0,553.7731,553.9115,553.0811,553.7335,40502.0
2024-12-09 15:20:00,560.02,560.02,558.42,558.75,39569.0,553.605,553.605,552.0233,552.3496,39569.0
2024-12-09 15:25:00,558.74,559.5,558.0,559.36,42732.0,552.3397,553.091,551.6082,552.9526,42732.0
2024-12-09 15:30:00,559.43,561.54,559.19,561.47,54131.0,553.0218,555.1076,552.7845,555.0384,54131.0
2024-12-09 15:35:00,561.37,561.61,560.0,560.27,54225.0,554.9395,555.1768,553.5852,553.8521,54225.0
2024-12-09 15:40:00,560.26,561.06,560.13,560.93,52695.0,553.8423,554.6331,553.7138,554.5046,52695.0
2024-12-09 15:45:00,560.77,561.88,560.6,561.87,64215.0,554.3464,555.4437,554.1784,555.4338,64215.0
2024-12-09 15:50:00,561.76,562.98,560.79,560.91,117663.0,555.3251,556.5311,554.3662,554.4848,117663.0
2024-12-09 15:55:00,561.03,562.0,560.49,561.39,335350.0,554.6034,555.5623,554.0696,554.9593,335350.0
2024-12-10 09:30:00,560.62,565.18,560.12,560.22,218470.0,554.1981,558.7059,553.7039,553.8027,218470.0
2024-12-10 09:35:00,561.1,563.14,560.46,562.34,38194.0,554.6726,556.6893,554.04,555.8984,38194.0
2024-12-10 09:40:00,562.3,563.94,561.29,562.84,64508.0,555.8589,557.4801,554.8605,556.3927,64508.0
2024-12-10 09:45:00,563.01,563.87,562.88,563.19,44407.0,556.5608,557.4109,556.4323,556.7387,44407.0
2024-12-10 09:50:00,563.09,563.15,561.8,562.63,46038.0,556.6398,556.6992,555.3646,556.1851,46038.0
2024-12-10 09:55:00,562.62,563.62,562.61,563.33,45234.0,556.1752,557.1638,556.1653,556.8771,45234.0
2024-12-10 10:00:00,563.42,564.49,561.8,563.01,61976.0,556.9661,558.0238,555.3646,556.5608,61976.0
2024-12-10 10:05:00,563.0,563.22,561.8,561.94,71138.0,556.5509,556.7684,555.3646,555.503,71138.0
2024-12-10 10:10:00,562.07,562.6,560.89,561.24,38525.0,555.6315,556.1555,554.465,554.811,38525.0
2024-12-10 10:15:00,561.35,561.79,560.62,561.0,47081.0,554.9198,555.3547,554.1981,554.5738,47081.0
2024-12-10 10:20:00,561.0,562.18,560.9,561.4,21888.0,554.5738,555.7403,554.4749,554.9692,21888.0
2024-12-10 10:25:00,561.38,562.05,560.55,561.04,32872.0,554.9494,555.6118,554.1289,554.6133,32872.0
2024-12-10 10:30:00,561.11,561.77,558.98,559.21,69607.0,554.6825,555.335,552.5769,552.8043,69607.0
2024-12-10 10:35:00,559.04,559.59,557.09,557.61,34933.0,552.6362,553.1799,550.7086,551.2226,34933.0
2024-12-10 10:40:00,557.6,558.18,557.04,557.79,25666.0,551.2127,551.7861,550.6591,551.4006,25666.0
2024-12-10 10:45:00,557.72,558.25,557.36,558.07,21155.0,551.3314,551.8553,550.9755,551.6773,21155.0
2024-12-10 10:50:00,557.85,558.91,557.03,558.51,30523.0,551.4599,552.5077,550.6493,552.1123,30523.0
2024-12-10 10:55:00,558.5,560.08,558.33,559.91,50729.0,552.1024,553.6643,551.9344,553.4963,50729.0
2024-12-10 11:00:00,559.9,560.03,559.24,559.73,19477.0,553.4864,553.6149,552.8339,553.3183,19477.0
2024-12-10 11:05:00,559.72,561.3,559.27,560.35,24433.0,553.3084,554.8703,552.8636,553.9312,24433.0
2024-12-10 11:10:00,560.31,560.32,559.48,559.67,29642.0,553.8917,553.9016,553.0712,553.259,29642.0
2024-12-10 11:15:00,559.68,560.12,559.57,559.95,17980.0,553.2689,553.7039,553.1602,553.5358,17980.0
2024-12-10 11:20:00,559.8,560.06,558.9,560.01,15095.0,553.3875,553.6446,552.4978,553.5951,15095.0
2024-12-10 11:25:00,560.14,560.93,560.04,560.49,20058.0,553.7236,554.5046,553.6248,554.0696,20058.0
2024-12-10 11:30:00,560.37,561.96,560.14,561.96,19935.0,553.951,555.5228,553.7236,555.5228,19935.0
2024-12-10 11:35:00,561.88,561.89,560.98,561.36,19928.0,555.4437,555.4536,554.554,554.9297,19928.0
2024-12-10 11:40:00,561.4,561.86,561.08,561.75,14730.0,554.9692,555.4239,554.6529,555.3152,14730.0
2024-12-10 11:45:00,561.68,562.75,561.52,562.33,16815.0,555.246,556.3037,555.0878,555.8886,16815.0
2024-12-10 11:50:00,562.59,562.8,561.81,562.0,14134.0,556.1456,556.3532,555.3745,555.5623,14134.0
2024-12-10 11:55:00,561.88,561.88,560.8,560.8,21602.0,555.4437,555.4437,554.3761,554.3761,21602.0
2024-12-10 12:00:00,560.68,561.22,560.23,560.47,8057.0,554.2575,554.7913,553.8126,554.0499,8057.0
2024-12-10 12:05:00,560.61,560.99,560.28,560.77,9843.0,554.1883,554.5639,553.862,554.3464,9843.0
2024-12-10 12:10:00,560.77,561.31,560.77,561.15,10546.0,554.3464,554.8802,554.3464,554.7221,10546.0
2024-12-10 12:15:00,561.3,561.41,560.8,560.8,12852.0,554.8703,554.9791,554.3761,554.3761,12852.0
2024-12-10 12:20:00,560.71,560.71,559.07,559.74,7969.0,554.2871,554.2871,552.6659,553.3282,7969.0
2024-12-10 12:25:00,559.5,559.95,559.2,559.81,8360.0,553.091,553.5358,552.7944,553.3974,8360.0
2024-12-10 12:30:00,559.8,560.12,559.35,559.49,9281.0,553.3875,553.7039,552.9427,553.0811,9281.0
2024-12-10 12:35:00,559.58,560.68,559.41,560.5,8884.0,553.1701,554.2575,553.002,554.0795,8884.0
2024-12-10 12:40:00,560.34,561.12,560.34,560.63,8093.0,553.9213,554.6924,553.9213,554.208,8093.0
2024-12-10 12:45:00,560.63,561.1,560.43,560.93,6182.0,554.208,554.6726,554.0103,554.5046,6182.0
2024-12-10 12:50:00,560.73,560.96,560.51,560.74,7958.0,554.3069,554.5342,554.0894,554.3168,7958.0
2024-12-10 12:55:00,560.79,560.86,560.13,560.51,12114.0,554.3662,554.4354,553.7138,554.0894,12114.0
2024-12-10 13:00:00,560.33,560.91,559.97,560.65,20544.0,553.9115,554.4848,553.5556,554.2278,20544.0
2024-12-10 13:05:00,560.56,561.45,560.36,561.34,9965.0,554.1388,555.0186,553.9411,554.9099,9965.0
2024-12-10 13:10:00,561.27,562.05,561.27,561.88,13134.0,554.8407,555.6118,554.8407,555.4437,13134.0
2024-12-10 13:15:00,562.05,562.69,562.05,562.69,8576.0,555.6118,556.2444,555.6118,556.2444,8576.0
2024-12-10 13:20:00,562.47,563.11,562.3,562.71,19140.0,556.0269,556.6596,555.8589,556.2642,19140.0
2024-12-10 13:25:00,562.71,563.7,562.4,563.49,9451.0,556.2642,557.2429,555.9577,557.0353,9451.0
2024-12-10 13:30:00,563.57,564.47,563.4,564.35,19796.0,557.1143,558.004,556.9463,557.8854,19796.0
2024-12-10 13:35:00,564.09,564.86,564.09,564.81,8933.0,557.6284,558.3896,557.6284,558.3401,8933.0
2024-12-10 13:40:00,564.75,564.9,564.62,564.74,11341.0,558.2808,558.4291,558.1523,558.2709,11341.0
2024-12-10 13:45:00,564.7,565.36,564.53,565.28,21195.0,558.2314,558.8838,558.0634,558.8048,21195.0
2024-12-10 13:50:00,565.28,566.46,565.21,565.93,43887.0,558.8048,559.9712,558.7356,559.4473,43887.0
2024-12-10 13:55:00,566.03,566.71,565.06,565.36,22864.0,559.5462,560.2184,558.5873,558.8838,22864.0
2024-12-10 14:00:00,565.19,565.85,565.02,565.85,17542.0,558.7158,559.3682,558.5477,559.3682,17542.0
2024-12-10 14:05:00,565.79,566.03,564.62,564.74,17622.0,559.3089,559.5462,558.1523,558.2709,17622.0
2024-12-10 14:10:00,564.61,565.04,564.37,564.86,10748.0,558.1424,558.5675,557.9052,558.3896,10748.0
2024-12-10 14:15:00,564.83,564.96,563.9,564.59,19617.0,558.3599,558.4884,557.4406,558.1227,19617.0
2024-12-10 14:20:00,564.6,565.4,564.14,564.25,34741.0,558.1325,558.9234,557.6778,557.7866,34741.0
2024-12-10 14:25:00,564.26,564.67,564.11,564.26,26193.0,557.7964,558.2017,557.6482,557.7964,26193.0
2024-12-10 14:30:00,564.32,564.73,564.13,564.47,17572.0,557.8558,558.2611,557.6679,558.004,17572.0
2024-12-10 14:35:00,564.47,566.0,564.47,565.78,18484.0,558.004,559.5165,558.004,559.299,18484.0
2024-12-10 14:40:00,565.69,565.98,565.05,565.22,32703.0,559.2101,559.4967,558.5774,558.7454,32703.0
2024-12-10 14:45:00,565.34,566.39,565.27,565.86,19565.0,558.8641,559.902,558.7949,559.3781,19565.0
2024-12-10 14:50:00,565.97,566.49,565.9,566.01,22325.0,559.4869,560.0009,559.4177,559.5264,22325.0
2024-12-10 14:55:00,566.07,566.9,565.75,566.9,27323.0,559.5857,560.4062,559.2694,560.4062,27323.0
2024-12-10 15:00:00,566.73,567.45,566.48,567.3,41794.0,560.2381,560.9499,559.991,560.8016,41794.0
2024-12-10 15:05:00,567.42,567.75,566.91,567.04,25919.0,560.9202,561.2465,560.4161,560.5446,25919.0
2024-12-10 15:10:00,566.67,567.65,566.39,567.21,40016.0,560.1788,561.1476,559.902,560.7127,40016.0
2024-12-10 15:15:00,567.31,567.49,566.41,566.73,34677.0,560.8115,560.9894,559.9218,560.2381,34677.0
2024-12-10 15:20:00,566.73,566.83,566.0,566.44,20118.0,560.2381,560.337,559.5165,559.9515,20118.0
2024-12-10 15:25:00,566.44,566.63,566.03,566.63,16156.0,559.9515,560.1393,559.5462,560.1393,16156.0
2024-12-10 15:30:00,566.29,566.29,564.83,565.3,18290.0,559.8032,559.8032,558.3599,558.8245,18290.0
2024-12-10 15:35:00,565.3,565.58,565.01,565.32,14895.0,558.8245,559.1013,558.5379,558.8443,14895.0
2024-12-10 15:40:00,565.3,565.6,565.06,565.46,34527.0,558.8245,559.1211,558.5873,558.9827,34527.0
2024-12-10 15:45:00,565.51,565.6,564.1,564.18,32525.0,559.0321,559.1211,557.6383,557.7174,32525.0
2024-12-10 15:50:00,564.09,564.31,563.15,563.72,31688.0,557.6284,557.8459,556.6992,557.2626,31688.0
2024-12-10 15:55:00,563.84,565.8,563.57,565.37,179767.0,557.3813,559.3188,557.1143,558.8937,179767.0
2024-12-11 09:30:00,555.65,558.1,548.33,549.7,199083.0,549.2851,551.707,542.0489,543.4032,199083.0
2024-12-11 09:35:00,549.73,550.0,547.21,547.6,119023.0,543.4329,543.6998,540.9417,541.3273,119023.0
2024-12-11 09:40:00,547.54,547.86,543.44,544.5,128310.0,541.268,541.5843,537.2149,538.2628,128310.0
2024-12-11 09:45:00,544.51,544.73,539.01,539.14,129599.0,538.2727,538.4902,532.8357,532.9642,129599.0
2024-12-11 09:50:00,539.3,539.8,537.38,538.72,157684.0,533.1224,533.6166,531.2244,532.549,157684.0
2024-12-11 09:55:00,538.81,539.0,533.7,536.37,135148.0,532.638,532.8258,527.5865,530.2259,135148.0
2024-12-11 10:00:00,536.62,538.99,534.5,535.64,105730.0,530.4731,532.8159,528.3773,529.5043,105730.0
2024-12-11 10:05:00,536.0,536.38,534.35,535.19,112318.0,529.8602,530.2358,528.2291,529.0594,112318.0
2024-12-11 10:10:00,535.14,539.19,534.57,536.38,99153.0,529.01,533.0136,528.4465,530.2358,99153.0
2024-12-11 10:15:00,536.24,536.24,533.94,534.62,119367.0,530.0974,530.0974,527.8238,528.496,119367.0
2024-12-11 10:20:00,534.62,538.08,534.27,537.53,55117.0,528.496,531.9163,528.15,531.3726,55117.0
2024-12-11 10:25:00,537.54,538.88,537.0,538.68,56372.0,531.3825,532.7072,530.8487,532.5095,56372.0
2024-12-11 10:30:00,538.68,538.85,536.25,536.52,69961.0,532.5095,532.6775,530.1073,530.3742,69961.0
2024-12-11 10:35:00,536.29,538.48,536.29,537.99,47759.0,530.1468,532.3118,530.1468,531.8274,47759.0
2024-12-11 10:40:00,538.13,539.0,537.68,537.93,48124.0,531.9658,532.8258,531.5209,531.7681,48124.0
2024-12-11 10:45:00,537.92,538.81,537.68,538.4,38346.0,531.7582,532.638,531.5209,532.2327,38346.0
2024-12-11 10:50:00,538.4,539.16,537.71,538.95,41260.0,532.2327,532.984,531.5506,532.7764,41260.0
2024-12-11 10:55:00,538.95,539.65,537.72,538.1,46610.0,532.7764,533.4683,531.5605,531.9361,46610.0
2024-12-11 11:00:00,538.09,538.24,536.33,536.78,27926.0,531.9262,532.0745,530.1864,530.6312,27926.0
2024-12-11 11:05:00,536.77,536.99,535.28,535.54,34267.0,530.6213,530.8388,529.1484,529.4054,34267.0
2024-12-11 11:10:00,535.44,536.6,535.0,535.45,34997.0,529.3066,530.4533,528.8716,529.3165,34997.0
2024-12-11 11:15:00,535.48,538.39,535.22,538.01,95865.0,529.3461,532.2228,529.0891,531.8471,95865.0
2024-12-11 11:20:00,538.01,538.52,535.55,535.95,47826.0,531.8471,532.3513,529.4153,529.8107,47826.0
2024-12-11 11:25:00,535.98,536.18,533.94,534.53,85595.0,529.8404,530.0381,527.8238,528.407,85595.0
2024-12-11 11:30:00,534.48,537.52,534.48,537.05,41596.0,528.3576,531.3627,528.3576,530.8981,41596.0
2024-12-11 11:35:00,537.04,538.0,536.36,536.6,40149.0,530.8882,531.8372,530.216,530.4533,40149.0
2024-12-11 11:40:00,536.77,538.0,536.56,537.5,48589.0,530.6213,531.8372,530.4137,531.343,48589.0
2024-12-11 11:45:00,537.53,538.25,536.75,537.68,46068.0,531.3726,532.0844,530.6016,531.5209,46068.0
2024-12-11 11:50:00,537.68,538.4,536.61,536.95,66370.0,531.5209,532.2327,530.4632,530.7993,66370.0
2024-12-11 11:55:00,537.23,538.37,536.21,536.68,140410.0,531.0761,532.203,530.0678,530.5324,140410.0
2024-12-11 12:00:00,536.36,537.73,536.24,537.52,21747.0,530.216,531.5703,530.0974,531.3627,21747.0
2024-12-11 12:05:00,537.51,537.65,536.29,536.53,22865.0,531.3529,531.4913,530.1468,530.3841,22865.0
2024-12-11 12:10:00,536.79,536.79,535.41,535.5,31162.0,530.6411,530.6411,529.2769,529.3659,31162.0
2024-12-11 12:15:00,535.52,536.63,535.41,535.9,48847.0,529.3857,530.4829,529.2769,529.7613,48847.0
2024-12-11 12:20:00,535.9,537.7,535.81,537.65,43188.0,529.7613,531.5407,529.6723,531.4913,43188.0
2024-12-11 12:25:00,537.85,538.4,536.81,536.81,23910.0,531.689,532.2327,530.6609,530.6609,23910.0
2024-12-11 12:30:00,536.8,537.71,536.53,536.57,19165.0,530.651,531.5506,530.3841,530.4236,19165.0
2024-12-11 12:35:00,536.57,536.61,536.0,536.01,19636.0,530.4236,530.4632,529.8602,529.87,19636.0
2024-12-11 12:40:00,536.08,538.1,536.0,537.88,28501.0,529.9392,531.9361,529.8602,531.7186,28501.0
2024-12-11 12:45:00,537.98,538.14,537.49,537.68,18110.0,531.8175,531.9756,531.3331,531.5209,18110.0
2024-12-11 12:50:00,537.69,539.47,537.32,538.75,38505.0,531.5308,533.2904,531.165,532.5787,38505.0
2024-12-11 12:55:00,538.74,539.02,537.65,537.95,28555.0,532.5688,532.8456,531.4913,531.7878,28555.0
2024-12-11 13:00:00,537.84,538.28,537.12,537.69,16311.0,531.6791,532.114,530.9673,531.5308,16311.0
2024-12-11 13:05:00,538.0,538.17,536.95,537.37,15647.0,531.8372,532.0053,530.7993,531.2145,15647.0
2024-12-11 13:10:00,537.63,538.44,537.38,538.35,25696.0,531.4715,532.2722,531.2244,532.1832,25696.0
2024-12-11 13:15:00,538.32,538.65,537.91,538.65,19371.0,532.1536,532.4798,531.7483,532.4798,19371.0
2024-12-11 13:20:00,538.63,538.7,537.92,538.34,19386.0,532.46,532.5292,531.7582,532.1734,19386.0
2024-12-11 13:25:00,538.34,538.37,537.75,537.75,26679.0,532.1734,532.203,531.5901,531.5901,26679.0
2024-12-11 13:30:00,538.0,538.24,537.08,537.34,26783.0,531.8372,532.0745,530.9278,531.1848,26783.0
2024-12-11 13:35:00,537.56,538.0,537.36,537.62,16573.0,531.4023,531.8372,531.2046,531.4616,16573.0
2024-12-11 13:40:00,537.63,537.75,536.76,537.0,24022.0,531.4715,531.5901,530.6115,530.8487,24022.0
2024-12-11 13:45:00,536.97,538.17,536.81,538.14,30928.0,530.819,532.0053,530.6609,531.9756,30928.0
2024-12-11 13:50:00,537.98,537.99,536.38,536.68,43626.0,531.8175,531.8274,530.2358,530.5324,43626.0
2024-12-11 13:55:00,536.53,537.29,536.45,536.64,44383.0,530.3841,531.1354,530.305,530.4928,44383.0
2024-12-11 14:00:00,536.52,538.29,536.52,537.88,40667.0,530.3742,532.1239,530.3742,531.7186,40667.0
2024-12-11 14:05:00,538.06,538.68,537.81,538.3,28312.0,531.8966,532.5095,531.6494,532.1338,28312.0
2024-12-11 14:10:00,538.1,538.77,537.95,538.71,44807.0,531.9361,532.5984,531.7878,532.5391,44807.0
2024-12-11 14:15:00,538.71,539.51,538.0,538.41,34271.0,532.5391,533.33,531.8372,532.2426,34271.0
2024-12-11 14:20:00,538.51,538.56,537.89,538.14,29728.0,532.3414,532.3908,531.7285,531.9756,29728.0
2024-12-11 14:25:00,538.07,539.14,537.56,538.82,41448.0,531.9064,532.9642,531.4023,532.6479,41448.0
2024-12-11 14:30:00,539.0,539.61,538.44,538.44,36545.0,532.8258,533.4288,532.2722,532.2722,36545.0
2024-12-11 14:35:00,538.54,538.69,537.83,538.29,32473.0,532.3711,532.5193,531.6692,532.1239,32473.0
2024-12-11 14:40:00,538.29,539.17,538.18,538.38,33456.0,532.1239,532.9938,532.0152,532.2129,33456.0
2024-12-11 14:45:00,538.38,539.42,538.25,538.34,28549.0,532.2129,533.241,532.0844,532.1734,28549.0
2024-12-11 14:50:00,538.38,538.4,537.5,537.62,20048.0,532.2129,532.2327,531.343,531.4616,20048.0
2024-12-11 14:55:00,537.6,537.84,537.3,537.32,21816.0,531.4418,531.6791,531.1453,531.165,21816.0
2024-12-11 15:00:00,537.5,537.68,536.59,536.91,51372.0,531.343,531.5209,530.4434,530.7597,51372.0
2024-12-11 15:05:00,536.82,537.08,535.34,535.63,46983.0,530.6708,530.9278,529.2077,529.4944,46983.0
2024-12-11 15:10:00,535.76,536.18,535.12,535.31,78997.0,529.6229,530.0381,528.9902,529.1781,78997.0
2024-12-11 15:15:00,535.31,535.59,534.5,535.07,31073.0,529.1781,529.4549,528.3773,528.9408,31073.0
2024-12-11 15:20:00,535.07,536.05,534.93,535.8,37787.0,528.9408,529.9096,528.8024,529.6625,37787.0
2024-12-11 15:25:00,535.8,536.79,535.65,536.38,62543.0,529.6625,530.6411,529.5142,530.2358,62543.0
2024-12-11 15:30:00,536.56,536.68,535.7,535.7,76793.0,530.4137,530.5324,529.5636,529.5636,76793.0
2024-12-11 15:35:00,535.75,535.82,535.08,535.28,60703.0,529.613,529.6822,528.9507,529.1484,60703.0
2024-12-11 15:40:00,535.44,535.57,534.72,535.09,51155.0,529.3066,529.4351,528.5948,528.9606,51155.0
2024-12-11 15:45:00,535.11,535.55,534.58,534.83,121546.0,528.9804,529.4153,528.4564,528.7036,121546.0
2024-12-11 15:50:00,534.75,535.09,533.99,534.1,116596.0,528.6245,528.9606,527.8732,527.9819,116596.0
2024-12-11 15:55:00,534.0,534.23,532.67,533.55,304297.0,527.8831,528.1104,526.5683,527.4382,304297.0
2024-12-12 09:30:00,532.4,534.0,527.3,527.57,248475.0,526.3014,527.8831,521.2598,521.5267,248475.0
2024-12-12 09:35:00,527.54,530.15,526.56,528.36,110757.0,521.4971,524.0772,520.5283,522.3077,110757.0
2024-12-12 09:40:00,528.36,530.27,528.14,529.39,99598.0,522.3077,524.1958,522.0902,523.3259,99598.0
2024-12-12 09:45:00,529.44,530.58,529.01,530.11,107807.0,523.3753,524.5022,522.9502,524.0376,107807.0
2024-12-12 09:50:00,530.4,532.46,530.06,531.83,86354.0,524.3243,526.3607,523.9882,525.7379,86354.0
2024-12-12 09:55:00,531.61,532.02,530.88,530.88,52015.0,525.5204,525.9258,524.7988,524.7988,52015.0
2024-12-12 10:00:00,531.05,533.35,531.04,531.2,53403.0,524.9669,527.2405,524.957,525.1151,53403.0
2024-12-12 10:05:00,530.76,531.73,530.16,531.73,46497.0,524.6802,525.6391,524.0871,525.6391,46497.0
2024-12-12 10:10:00,531.89,532.92,531.64,532.4,73331.0,525.7972,526.8154,525.5501,526.3014,73331.0
2024-12-12 10:15:00,532.41,532.49,531.49,531.9,49214.0,526.3113,526.3904,525.4018,525.8071,49214.0
2024-12-12 10:20:00,532.03,532.13,529.79,529.79,30856.0,525.9356,526.0345,523.7213,523.7213,30856.0
2024-12-12 10:25:00,529.74,531.34,529.68,531.0,37964.0,523.6719,525.2535,523.6126,524.9174,37964.0
2024-12-12 10:30:00,530.97,532.3,530.83,531.32,21657.0,524.8878,526.2025,524.7494,525.2338,21657.0
2024-12-12 10:35:00,531.1,531.31,530.0,530.3,31706.0,525.0163,525.2239,523.9289,524.2255,31706.0
2024-12-12 10:40:00,530.08,530.25,529.12,529.63,22542.0,524.008,524.176,523.059,523.5631,22542.0
2024-12-12 10:45:00,529.62,529.96,529.29,529.68,28175.0,523.5532,523.8893,523.227,523.6126,28175.0
2024-12-12 10:50:00,529.68,529.68,528.67,529.44,29848.0,523.6126,523.6126,522.6141,523.3753,29848.0
2024-12-12 10:55:00,529.4,529.85,529.14,529.49,38507.0,523.3358,523.7806,523.0787,523.4247,38507.0
2024-12-12 11:00:00,529.49,529.99,528.43,528.64,49106.0,523.4247,523.919,522.3769,522.5845,49106.0
2024-12-12 11:05:00,528.64,530.26,528.62,529.5,36197.0,522.5845,524.1859,522.5647,523.4346,36197.0
2024-12-12 11:10:00,529.57,530.16,529.43,529.9,16630.0,523.5038,524.0871,523.3654,523.83,16630.0
2024-12-12 11:15:00,529.9,531.04,529.45,529.64,45925.0,523.83,524.957,523.3852,523.573,45925.0
2024-12-12 11:20:00,529.5,529.61,529.02,529.2,21765.0,523.4346,523.5434,522.9601,523.1381,21765.0
2024-12-12 11:25:00,529.2,529.61,528.38,528.65,21676.0,523.1381,523.5434,522.3274,522.5944,21676.0
2024-12-12 11:30:00,528.46,529.11,528.37,528.61,38521.0,522.4065,523.0491,522.3176,522.5548,38521.0
2024-12-12 11:35:00,528.65,530.0,528.65,529.78,40920.0,522.5944,523.9289,522.5944,523.7114,40920.0
2024-12-12 11:40:00,529.78,529.85,528.84,529.0,32294.0,523.7114,523.7806,522.7822,522.9403,32294.0
2024-12-12 11:45:00,529.15,529.22,527.5,528.0,52645.0,523.0886,523.1578,521.4575,521.9518,52645.0
2024-12-12 11:50:00,528.0,529.18,527.74,528.85,29927.0,521.9518,523.1183,521.6948,522.7921,29927.0
2024-12-12 11:55:00,528.72,529.18,528.7,528.97,19668.0,522.6636,523.1183,522.6438,522.9107,19668.0
2024-12-12 12:00:00,528.76,529.17,528.28,528.6,32626.0,522.7031,523.1084,522.2286,522.5449,32626.0
2024-12-12 12:05:00,528.57,528.87,528.35,528.59,18130.0,522.5153,522.8118,522.2978,522.535,18130.0
2024-12-12 12:10:00,528.62,528.87,528.42,528.76,20513.0,522.5647,522.8118,522.367,522.7031,20513.0
2024-12-12 12:15:00,528.89,529.42,528.46,529.03,69001.0,522.8316,523.3555,522.4065,522.97,69001.0
2024-12-12 12:20:00,528.99,529.2,528.41,528.47,12431.0,522.9305,523.1381,522.3571,522.4164,12431.0
2024-12-12 12:25:00,528.63,529.14,527.68,527.68,36219.0,522.5746,523.0787,521.6355,521.6355,36219.0
2024-12-12 12:30:00,527.62,528.14,527.24,527.47,30799.0,521.5762,522.0902,521.2005,521.4279,30799.0
2024-12-12 12:35:00,527.47,527.99,525.68,525.8,83083.0,521.4279,521.9419,519.6584,519.777,83083.0
2024-12-12 12:40:00,525.84,526.93,525.13,526.47,51574.0,519.8165,520.8941,519.1147,520.4393,51574.0
2024-12-12 12:45:00,526.54,526.54,525.55,525.55,29436.0,520.5085,520.5085,519.5299,519.5299,29436.0
2024-12-12 12:50:00,525.55,525.58,524.0,524.2,67921.0,519.5299,519.5595,517.9976,518.1953,67921.0
2024-12-12 12:55:00,524.09,524.49,524.03,524.33,34712.0,518.0866,518.482,518.0273,518.3238,34712.0
2024-12-12 13:00:00,524.34,524.92,524.01,524.08,48209.0,518.3337,518.9071,518.0075,518.0767,48209.0
2024-12-12 13:05:00,524.19,524.44,524.03,524.31,33485.0,518.1854,518.4326,518.0273,518.3041,33485.0
2024-12-12 13:10:00,524.29,524.31,523.35,523.4,31981.0,518.2843,518.3041,517.3551,517.4045,31981.0
2024-12-12 13:15:00,523.5,523.59,521.3,521.62,69478.0,517.5033,517.5923,515.3285,515.6449,69478.0
2024-12-12 13:20:00,522.01,523.35,521.29,522.59,46865.0,516.0304,517.3551,515.3187,516.6038,46865.0
2024-12-12 13:25:00,522.62,523.09,521.64,521.89,31890.0,516.6334,517.098,515.6647,515.9118,31890.0
2024-12-12 13:30:00,522.0,522.09,521.11,522.08,41844.0,516.0205,516.1095,515.1407,516.0996,41844.0
2024-12-12 13:35:00,521.71,522.34,521.41,521.76,46113.0,515.7339,516.3566,515.4373,515.7833,46113.0
2024-12-12 13:40:00,521.74,522.0,521.01,521.01,36058.0,515.7635,516.0205,515.0419,515.0419,36058.0
2024-12-12 13:45:00,521.21,521.33,520.6,520.88,47564.0,515.2396,515.3582,514.6366,514.9134,47564.0
2024-12-12 13:50:00,521.0,521.12,520.62,521.0,29579.0,515.032,515.1506,514.6563,515.032,29579.0
2024-12-12 13:55:00,520.88,521.12,519.6,519.7,73063.0,514.9134,515.1506,513.648,513.7469,73063.0
2024-12-12 14:00:00,519.76,521.19,519.28,520.8,90465.0,513.8062,515.2198,513.3317,514.8343,90465.0
2024-12-12 14:05:00,520.74,521.44,520.17,520.64,58345.0,514.775,515.4669,514.2115,514.6761,58345.0
2024-12-12 14:10:00,520.75,521.49,520.25,520.46,67474.0,514.7848,515.5164,514.2906,514.4982,67474.0
2024-12-12 14:15:00,520.47,521.3,519.85,520.72,49809.0,514.5081,515.3285,513.8952,514.7552,49809.0
2024-12-12 14:20:00,520.65,521.9,520.31,521.82,55061.0,514.686,515.9217,514.3499,515.8426,55061.0
2024-12-12 14:25:00,521.86,522.09,520.93,521.48,52876.0,515.8821,516.1095,514.9628,515.5065,52876.0
2024-12-12 14:30:00,521.65,522.07,520.57,520.75,45989.0,515.6745,516.0897,514.6069,514.7848,45989.0
2024-12-12 14:35:00,520.71,520.81,519.62,519.88,43505.0,514.7453,514.8442,513.6678,513.9248,43505.0
2024-12-12 14:40:00,519.89,520.1,519.27,519.7,57526.0,513.9347,514.1423,513.3218,513.7469,57526.0
2024-12-12 14:45:00,519.5,520.01,519.24,519.84,62435.0,513.5492,514.0533,513.2921,513.8853,62435.0
2024-12-12 14:50:00,519.74,519.86,518.65,518.82,45145.0,513.7864,513.905,512.7089,512.877,45145.0
2024-12-12 14:55:00,518.67,519.14,517.4,518.84,87206.0,512.7287,513.1933,511.4732,512.8967,87206.0
2024-12-12 15:00:00,518.82,518.95,517.57,517.69,50657.0,512.877,513.0055,511.6413,511.7599,50657.0
2024-12-12 15:05:00,517.78,517.99,516.53,516.56,91935.0,511.8489,512.0565,510.6132,510.6428,91935.0
2024-12-12 15:10:00,516.69,517.21,515.92,516.65,137944.0,510.7714,511.2854,510.0102,510.7318,137944.0
2024-12-12 15:15:00,516.55,516.76,514.19,514.9,133211.0,510.633,510.8406,508.3,509.0019,133211.0
2024-12-12 15:20:00,514.67,516.24,514.5,515.3,173347.0,508.7745,510.3265,508.6064,509.3973,173347.0
2024-12-12 15:25:00,515.41,517.14,515.36,516.75,117010.0,509.506,511.2162,509.4566,510.8307,117010.0
2024-12-12 15:30:00,516.75,517.15,515.62,516.03,104130.0,510.8307,511.2261,509.7136,510.1189,104130.0
2024-12-12 15:35:00,515.98,517.05,515.54,516.73,127153.0,510.0695,511.1272,509.6345,510.8109,127153.0
2024-12-12 15:40:00,516.51,516.65,515.25,515.38,117130.0,510.5934,510.7318,509.3478,509.4764,117130.0
2024-12-12 15:45:00,515.36,515.63,514.56,515.0,130607.0,509.4566,509.7235,508.6658,509.1007,130607.0
2024-12-12 15:50:00,514.86,516.42,514.52,515.0,164609.0,508.9623,510.5044,508.6262,509.1007,164609.0
2024-12-12 15:55:00,515.0,515.82,514.81,515.75,332357.0,509.1007,509.9113,508.9129,509.8421,332357.0
2024-12-13 09:30:00,515.64,519.24,511.22,519.23,216795.0,509.7334,513.2921,505.364,513.2823,216795.0
2024-12-13 09:35:00,519.13,519.39,515.05,515.32,167818.0,513.1834,513.4404,509.1501,509.417,167818.0
2024-12-13 09:40:00,515.52,515.67,512.51,512.51,68829.0,509.6148,509.763,506.6392,506.6392,68829.0
2024-12-13 09:45:00,512.71,514.92,512.25,514.49,78195.0,506.8369,509.0216,506.3822,508.5966,78195.0
2024-12-13 09:50:00,514.25,514.48,511.75,512.1,46182.0,508.3593,508.5867,505.8879,506.2339,46182.0
2024-12-13 09:55:00,512.07,512.63,510.85,510.95,79866.0,506.2043,506.7579,504.9983,505.0971,79866.0
2024-12-13 10:00:00,511.01,513.94,510.72,513.6,99639.0,505.1564,508.0529,504.8697,507.7167,99639.0
2024-12-13 10:05:00,514.0,515.6,513.83,515.04,78098.0,508.1122,509.6938,507.9441,509.1403,78098.0
2024-12-13 10:10:00,515.0,517.22,514.87,515.72,89698.0,509.1007,511.2953,508.9722,509.8125,89698.0
2024-12-13 10:15:00,515.88,516.88,515.7,515.89,107275.0,509.9706,510.9592,509.7927,509.9805,107275.0
2024-12-13 10:20:00,516.0,517.56,515.75,517.36,68391.0,510.0893,511.6314,509.8421,511.4337,68391.0
2024-12-13 10:25:00,517.47,518.79,516.91,517.29,71773.0,511.5424,512.8473,510.9888,511.3645,71773.0
2024-12-13 10:30:00,517.47,518.25,517.2,517.85,42894.0,511.5424,512.3135,511.2755,511.9181,42894.0
2024-12-13 10:35:00,517.88,521.25,517.81,520.61,105421.0,511.9477,515.2791,511.8785,514.6465,105421.0
2024-12-13 10:40:00,520.5,520.67,519.53,519.94,75709.0,514.5377,514.7058,513.5788,513.9841,75709.0
2024-12-13 10:45:00,519.95,520.37,518.62,519.75,62005.0,513.994,514.4092,512.6792,513.7963,62005.0
2024-12-13 10:50:00,519.97,520.2,519.21,519.94,42547.0,514.0138,514.2411,513.2625,513.9841,42547.0
2024-12-13 10:55:00,519.82,521.44,519.38,520.49,134838.0,513.8655,515.4669,513.4305,514.5278,134838.0
2024-12-13 11:00:00,521.0,522.88,521.0,522.14,51662.0,515.032,516.8904,515.032,516.1589,51662.0
2024-12-13 11:05:00,522.14,524.01,521.56,523.02,52354.0,516.1589,518.0075,515.5856,517.0288,52354.0
2024-12-13 11:10:00,523.0,523.29,522.4,522.46,57740.0,517.0091,517.2958,516.4159,516.4753,57740.0
2024-12-13 11:15:00,522.37,522.74,522.04,522.74,52449.0,516.3863,516.7521,516.0601,516.7521,52449.0
2024-12-13 11:20:00,522.74,524.41,522.68,524.13,76323.0,516.7521,518.4029,516.6927,518.1261,76323.0
2024-12-13 11:25:00,524.41,525.54,523.84,523.85,67776.0,518.4029,519.52,517.8395,517.8493,67776.0
2024-12-13 11:30:00,523.83,523.99,522.6,522.8,50815.0,517.8296,517.9877,516.6137,516.8114,50815.0
2024-12-13 11:35:00,522.7,523.37,522.46,523.0,61713.0,516.7125,517.3748,516.4753,517.0091,61713.0
2024-12-13 11:40:00,522.93,524.39,522.26,522.28,64969.0,516.9399,518.3832,516.2776,516.2973,64969.0
2024-12-13 11:45:00,522.26,523.42,522.26,522.89,19679.0,516.2776,517.4243,516.2776,516.9003,19679.0
2024-12-13 11:50:00,522.9,523.43,522.29,522.62,27967.0,516.9102,517.4341,516.3072,516.6334,27967.0
2024-12-13 11:55:00,522.52,523.66,522.52,523.22,46990.0,516.5346,517.6615,516.5346,517.2266,46990.0
2024-12-13 12:00:00,523.38,523.44,520.75,521.03,33310.0,517.3847,517.444,514.7848,515.0616,33310.0
2024-12-13 12:05:00,520.96,522.96,520.96,522.41,41254.0,514.9924,516.9695,514.9924,516.4258,41254.0
2024-12-13 12:10:00,522.41,522.57,521.88,522.14,17277.0,516.4258,516.584,515.9019,516.1589,17277.0
2024-12-13 12:15:00,522.11,522.7,521.35,522.55,38631.0,516.1293,516.7125,515.378,516.5642,38631.0
2024-12-13 12:20:00,522.43,522.96,522.36,522.78,62689.0,516.4456,516.9695,516.3764,516.7916,62689.0
2024-12-13 12:25:00,522.96,524.23,522.72,524.21,41810.0,516.9695,518.225,516.7323,518.2052,41810.0
2024-12-13 12:30:00,523.93,524.41,523.56,523.64,32090.0,517.9284,518.4029,517.5627,517.6417,32090.0
2024-12-13 12:35:00,523.55,524.0,523.3,523.8,20352.0,517.5528,517.9976,517.3056,517.7999,20352.0
2024-12-13 12:40:00,523.96,524.09,523.11,523.11,17696.0,517.9581,518.0866,517.1178,517.1178,17696.0
2024-12-13 12:45:00,523.2,524.25,523.2,523.73,18630.0,517.2068,518.2448,517.2068,517.7307,18630.0
2024-12-13 12:50:00,523.85,523.87,522.81,523.09,12450.0,517.8493,517.8691,516.8212,517.098,12450.0
2024-12-13 12:55:00,523.09,523.33,522.65,523.15,14232.0,517.098,517.3353,516.6631,517.1574,14232.0
2024-12-13 13:00:00,523.3,523.3,522.4,522.6,16966.0,517.3056,517.3056,516.4159,516.6137,16966.0
2024-12-13 13:05:00,522.6,522.6,520.48,521.17,36641.0,516.6137,516.6137,514.5179,515.2,36641.0
2024-12-13 13:10:00,521.25,522.32,520.98,522.32,26159.0,515.2791,516.3369,515.0122,516.3369,26159.0
2024-12-13 13:15:00,522.27,522.74,521.91,522.13,37226.0,516.2874,516.7521,515.9316,516.149,37226.0
2024-12-13 13:20:00,521.99,523.9,521.87,523.81,21786.0,516.0106,517.8988,515.892,517.8098,21786.0
2024-12-13 13:25:00,523.81,523.91,523.12,523.42,15042.0,517.8098,517.9086,517.1277,517.4243,15042.0
2024-12-13 13:30:00,523.45,524.07,523.28,524.07,12298.0,517.4539,518.0668,517.2859,518.0668,12298.0
2024-12-13 13:35:00,523.99,524.95,523.6,524.81,30931.0,517.9877,518.9367,517.6022,518.7983,30931.0
2024-12-13 13:40:00,524.89,525.07,524.58,524.93,25239.0,518.8774,519.0554,518.571,518.917,25239.0
2024-12-13 13:45:00,524.95,525.41,524.52,524.79,39202.0,518.9367,519.3915,518.5117,518.7786,39202.0
2024-12-13 13:50:00,524.79,524.81,523.7,523.94,25452.0,518.7786,518.7983,517.7011,517.9383,25452.0
2024-12-13 13:55:00,524.01,524.84,523.68,524.62,23535.0,518.0075,518.828,517.6813,518.6105,23535.0
2024-12-13 14:00:00,524.74,525.97,524.52,525.85,45347.0,518.7291,519.9451,518.5117,519.8264,45347.0
2024-12-13 14:05:00,525.7,526.1,525.42,526.1,31182.0,519.6781,520.0736,519.4014,520.0736,31182.0
2024-12-13 14:10:00,526.11,526.46,525.69,526.25,29863.0,520.0834,520.4294,519.6683,520.2218,29863.0
2024-12-13 14:15:00,526.25,526.62,526.08,526.3,28481.0,520.2218,520.5876,520.0538,520.2713,28481.0
2024-12-13 14:20:00,526.38,526.68,526.09,526.34,48785.0,520.3504,520.6469,520.0637,520.3108,48785.0
2024-12-13 14:25:00,526.29,526.49,526.0,526.04,24337.0,520.2614,520.4591,519.9747,520.0143,24337.0
2024-12-13 14:30:00,525.99,526.44,525.98,526.27,13417.0,519.9648,520.4097,519.9549,520.2416,13417.0
2024-12-13 14:35:00,526.3,526.46,526.01,526.41,28071.0,520.2713,520.4294,519.9846,520.38,28071.0
2024-12-13 14:40:00,526.42,527.29,526.42,526.94,29807.0,520.3899,521.2499,520.3899,520.9039,29807.0
2024-12-13 14:45:00,526.96,526.96,526.24,526.73,25776.0,520.9237,520.9237,520.212,520.6963,25776.0
2024-12-13 14:50:00,526.69,526.79,526.32,526.46,21356.0,520.6568,520.7557,520.291,520.4294,21356.0
2024-12-13 14:55:00,526.46,526.46,525.93,526.41,34845.0,520.4294,520.4294,519.9055,520.38,34845.0
2024-12-13 15:00:00,526.38,527.53,526.38,527.5,41832.0,520.3504,521.4872,520.3504,521.4575,41832.0
2024-12-13 15:05:00,527.48,527.53,526.11,526.11,56789.0,521.4378,521.4872,520.0834,520.0834,56789.0
2024-12-13 15:10:00,526.26,526.65,524.37,524.4,55849.0,520.2317,520.6173,518.3634,518.393,55849.0
2024-12-13 15:15:00,524.49,524.88,523.62,523.79,53687.0,518.482,518.8675,517.622,517.79,53687.0
2024-12-13 15:20:00,523.62,524.1,522.89,523.9,74774.0,517.622,518.0965,516.9003,517.8988,74774.0
2024-12-13 15:25:00,523.9,524.39,522.99,523.17,43920.0,517.8988,518.3832,516.9992,517.1771,43920.0
2024-12-13 15:30:00,523.24,523.24,521.81,521.87,45816.0,517.2463,517.2463,515.8327,515.892,45816.0
2024-12-13 15:35:00,522.15,523.23,521.87,522.69,47189.0,516.1688,517.2364,515.892,516.7026,47189.0
2024-12-13 15:40:00,522.62,523.21,522.15,522.58,49039.0,516.6334,517.2167,516.1688,516.5939,49039.0
2024-12-13 15:45:00,522.57,523.34,521.95,521.95,81732.0,516.584,517.3452,515.9711,515.9711,81732.0
2024-12-13 15:50:00,521.95,522.29,520.16,521.66,112298.0,515.9711,516.3072,514.2016,515.6844,112298.0
2024-12-13 15:55:00,521.8,522.35,520.45,520.52,223833.0,515.8228,516.3665,514.4883,514.5575,223833.0
2024-12-16 09:30:00,518.0,521.7,515.01,519.06,218958.0,512.0663,515.724,509.1106,513.1142,218958.0
2024-12-16 09:35:00,519.0,519.0,517.28,517.55,63857.0,513.0549,513.0549,511.3546,511.6215,63857.0
2024-12-16 09:40:00,517.73,517.73,513.58,513.58,67713.0,511.7994,511.7994,507.697,507.697,67713.0
2024-12-16 09:45:00,513.92,516.06,513.55,514.75,86926.0,508.0331,510.1486,507.6673,508.8536,86926.0
2024-12-16 09:50:00,514.77,515.3,512.66,512.94,62290.0,508.8733,509.3973,506.7875,507.0643,62290.0
2024-12-16 09:55:00,512.83,513.47,511.93,512.98,84107.0,506.9556,507.5882,506.0659,507.1039,84107.0
2024-12-16 10:00:00,513.26,517.18,513.23,517.18,74312.0,507.3806,511.2557,507.351,511.2557,74312.0
2024-12-16 10:05:00,517.0,519.61,516.76,518.63,66579.0,511.0778,513.6579,510.8406,512.6891,66579.0
2024-12-16 10:10:00,518.53,518.54,517.42,517.75,29806.0,512.5903,512.6002,511.493,511.8192,29806.0
2024-12-16 10:15:00,517.74,519.57,517.42,518.05,61040.0,511.8093,513.6184,511.493,512.1158,61040.0
2024-12-16 10:20:00,518.05,518.1,515.02,515.02,59653.0,512.1158,512.1652,509.1205,509.1205,59653.0
2024-12-16 10:25:00,515.05,515.64,514.14,514.51,39687.0,509.1501,509.7334,508.2506,508.6163,39687.0
2024-12-16 10:30:00,514.87,515.06,514.05,514.78,40721.0,508.9722,509.16,508.1616,508.8832,40721.0
2024-12-16 10:35:00,514.81,516.24,514.15,515.32,36156.0,508.9129,510.3265,508.2604,509.417,36156.0
2024-12-16 10:40:00,515.39,516.58,515.18,515.18,29271.0,509.4862,510.6626,509.2787,509.2787,29271.0
2024-12-16 10:45:00,515.81,516.6,514.73,516.11,47301.0,509.9014,510.6824,508.8338,510.198,47301.0
2024-12-16 10:50:00,516.38,516.39,515.75,516.34,25218.0,510.4649,510.4748,509.8421,510.4254,25218.0
2024-12-16 10:55:00,516.23,516.34,515.26,515.27,31879.0,510.3166,510.4254,509.3577,509.3676,31879.0
2024-12-16 11:00:00,515.5,515.96,514.63,514.63,25827.0,509.595,510.0497,508.735,508.735,25827.0
2024-12-16 11:05:00,514.82,514.99,513.46,514.42,23217.0,508.9228,509.0908,507.5784,508.5274,23217.0
2024-12-16 11:10:00,514.45,514.51,513.16,513.31,20341.0,508.557,508.6163,507.2818,507.4301,20341.0
2024-12-16 11:15:00,513.17,513.84,512.74,513.83,26722.0,507.2917,507.954,506.8666,507.9441,26722.0
2024-12-16 11:20:00,513.58,514.87,513.58,514.03,39305.0,507.697,508.9722,507.697,508.1418,39305.0
2024-12-16 11:25:00,513.99,513.99,512.47,512.62,21349.0,508.1023,508.1023,506.5997,506.748,21349.0
2024-12-16 11:30:00,512.52,512.94,512.1,512.36,28291.0,506.6491,507.0643,506.2339,506.491,28291.0
2024-12-16 11:35:00,512.62,512.69,511.81,512.53,32875.0,506.748,506.8172,505.9473,506.659,32875.0
2024-12-16 11:40:00,512.68,512.84,512.18,512.5,17665.0,506.8073,506.9655,506.313,506.6294,17665.0
2024-12-16 11:45:00,512.63,512.63,509.0,510.34,86783.0,506.7579,506.7579,503.1694,504.4941,86783.0
2024-12-16 11:50:00,510.4,510.53,508.28,510.29,74553.0,504.5534,504.6819,502.4577,504.4447,74553.0
2024-12-16 11:55:00,510.41,510.5,508.41,508.89,50398.0,504.5633,504.6523,502.5862,503.0607,50398.0
2024-12-16 12:00:00,508.83,509.0,506.57,508.38,81739.0,503.0014,503.1694,500.7673,502.5565,81739.0
2024-12-16 12:05:00,508.1,508.21,506.75,506.77,61531.0,502.2798,502.3885,500.9452,500.965,61531.0
2024-12-16 12:10:00,506.76,507.54,505.7,506.05,64794.0,500.9551,501.7262,499.9072,500.2532,64794.0
2024-12-16 12:15:00,506.05,506.41,503.77,504.98,86758.0,500.2532,500.6091,497.9994,499.1955,86758.0
2024-12-16 12:20:00,504.37,505.14,502.92,503.01,70493.0,498.5925,499.3537,497.1591,497.2481,70493.0
2024-12-16 12:25:00,503.17,504.35,502.64,503.0,68572.0,497.4062,498.5727,496.8823,497.2382,68572.0
2024-12-16 12:30:00,502.99,503.06,501.52,501.78,80284.0,497.2283,497.2975,495.7751,496.0321,80284.0
2024-12-16 12:35:00,501.9,503.69,501.77,503.31,135052.0,496.1508,497.9203,496.0223,497.5446,135052.0
2024-12-16 12:40:00,503.34,504.44,503.33,503.84,50694.0,497.5743,498.6617,497.5644,498.0685,50694.0
2024-12-16 12:45:00,503.84,503.99,502.1,502.13,68995.0,498.0685,498.2168,496.3485,496.3781,68995.0
2024-12-16 12:50:00,502.31,502.34,500.22,501.26,123399.0,496.5561,496.5857,494.49,495.5181,123399.0
2024-12-16 12:55:00,501.37,502.38,500.79,502.24,67551.0,495.6268,496.6253,495.0535,496.4869,67551.0
2024-12-16 13:00:00,502.38,505.25,502.0,505.09,131331.0,496.6253,499.4624,496.2496,499.3042,131331.0
2024-12-16 13:05:00,505.15,505.37,502.2,503.58,73201.0,499.3635,499.581,496.4473,497.8115,73201.0
2024-12-16 13:10:00,503.65,503.76,502.27,502.67,26644.0,497.8807,497.9895,496.5165,496.912,26644.0
2024-12-16 13:15:00,502.72,503.28,502.24,502.32,34067.0,496.9614,497.515,496.4869,496.566,34067.0
2024-12-16 13:20:00,502.25,503.39,501.97,503.24,34504.0,496.4968,497.6237,496.22,497.4754,34504.0
2024-12-16 13:25:00,503.31,503.32,502.06,502.23,32485.0,497.5446,497.5545,496.3089,496.477,32485.0
2024-12-16 13:30:00,502.22,502.66,501.64,502.11,67281.0,496.4671,496.9021,495.8938,496.3584,67281.0
2024-12-16 13:35:00,502.13,502.48,501.9,502.35,24961.0,496.3781,496.7241,496.1508,496.5956,24961.0
2024-12-16 13:40:00,502.48,503.21,502.15,503.0,28882.0,496.7241,497.4458,496.3979,497.2382,28882.0
2024-12-16 13:45:00,503.1,504.0,503.0,503.81,30806.0,497.337,498.2267,497.2382,498.0389,30806.0
2024-12-16 13:50:00,504.03,504.42,503.49,504.12,26577.0,498.2564,498.6419,497.7226,498.3453,26577.0
2024-12-16 13:55:00,504.2,505.34,504.11,504.37,69864.0,498.4244,499.5514,498.3355,498.5925,69864.0
2024-12-16 14:00:00,504.11,504.46,503.11,503.28,33047.0,498.3355,498.6814,497.3469,497.515,33047.0
2024-12-16 14:05:00,503.4,503.81,502.57,503.81,66316.0,497.6336,498.0389,496.8131,498.0389,66316.0
2024-12-16 14:10:00,503.81,504.22,503.57,503.97,32718.0,498.0389,498.4442,497.8016,498.1971,32718.0
2024-12-16 14:15:00,504.0,504.05,503.01,503.48,30330.0,498.2267,498.2761,497.2481,497.7127,30330.0
2024-12-16 14:20:00,503.64,504.31,503.06,503.79,36787.0,497.8708,498.5332,497.2975,498.0191,36787.0
2024-12-16 14:25:00,503.95,504.86,503.79,504.48,43967.0,498.1773,499.0769,498.0191,498.7012,43967.0
2024-12-16 14:30:00,504.5,504.74,503.38,503.42,71644.0,498.721,498.9582,497.6138,497.6534,71644.0
2024-12-16 14:35:00,503.18,503.46,502.82,503.31,43248.0,497.4161,497.6929,497.0602,497.5446,43248.0
2024-12-16 14:40:00,503.19,503.63,502.83,502.94,44435.0,497.426,497.861,497.0701,497.1789,44435.0
2024-12-16 14:45:00,503.09,503.54,502.51,503.23,50359.0,497.3271,497.772,496.7538,497.4655,50359.0
2024-12-16 14:50:00,503.15,503.4,502.64,502.83,27733.0,497.3865,497.6336,496.8823,497.0701,27733.0
2024-12-16 14:55:00,502.93,502.99,502.27,502.27,59836.0,497.169,497.2283,496.5165,496.5165,59836.0
2024-12-16 15:00:00,502.33,502.33,501.77,502.1,57665.0,496.5758,496.5758,496.0223,496.3485,57665.0
2024-12-16 15:05:00,502.21,502.3,501.5,501.97,46247.0,496.4572,496.5462,495.7554,496.22,46247.0
2024-12-16 15:10:00,501.97,502.41,501.84,502.17,51878.0,496.22,496.6549,496.0915,496.4177,51878.0
2024-12-16 15:15:00,502.07,502.25,501.65,501.99,36439.0,496.3188,496.4968,495.9036,496.2397,36439.0
2024-12-16 15:20:00,501.9,502.16,501.14,501.28,63769.0,496.1508,496.4078,495.3995,495.5379,63769.0
2024-12-16 15:25:00,501.23,501.66,500.93,501.13,45067.0,495.4884,495.9135,495.1919,495.3896,45067.0
2024-12-16 15:30:00,501.02,501.3,500.64,500.72,58685.0,495.2809,495.5576,494.9052,494.9843,58685.0
2024-12-16 15:35:00,500.72,500.83,499.58,500.08,162571.0,494.9843,495.093,493.8573,494.3516,162571.0
2024-12-16 15:40:00,500.18,500.72,499.81,499.88,52360.0,494.4505,494.9843,494.0847,494.1539,52360.0
2024-12-16 15:45:00,499.82,500.49,499.41,500.25,94021.0,494.0946,494.7569,493.6893,494.5197,94021.0
2024-12-16 15:50:00,500.34,500.41,498.0,498.11,187057.0,494.6086,494.6778,492.2954,492.4042,187057.0
2024-12-16 15:55:00,498.25,498.6,496.08,498.45,398434.0,492.5426,492.8886,490.3974,492.7403,398434.0
2024-12-17 09:30:00,487.0,495.6,484.0,494.01,459690.0,481.4215,489.9229,478.4558,488.3512,459690.0
2024-12-17 09:35:00,494.01,495.6,490.82,491.33,171955.0,488.3512,489.9229,485.1977,485.7019,171955.0
2024-12-17 09:40:00,491.33,492.27,484.02,485.0,203851.0,485.7019,486.6311,478.4756,479.4444,203851.0
2024-12-17 09:45:00,484.53,488.33,483.0,486.13,188619.0,478.9797,482.7362,477.4673,480.5614,188619.0
2024-12-17 09:50:00,485.89,486.21,484.07,484.63,181421.0,480.3242,480.6405,478.525,479.0786,181421.0
2024-12-17 09:55:00,484.83,488.96,484.13,488.96,124223.0,479.2763,483.359,478.5843,483.359,124223.0
2024-12-17 10:00:00,488.72,489.47,486.5,486.6,211297.0,483.1217,483.8632,480.9272,481.026,211297.0
2024-12-17 10:05:00,486.59,486.98,484.66,485.0,177990.0,481.0161,481.4017,479.1083,479.4444,177990.0
2024-12-17 10:10:00,484.97,487.71,484.75,486.51,113750.0,479.4147,482.1233,479.1972,480.9371,113750.0
2024-12-17 10:15:00,486.44,489.07,486.14,488.53,114990.0,480.8679,483.4677,480.5713,482.9339,114990.0
2024-12-17 10:20:00,488.63,489.86,487.55,488.07,162253.0,483.0328,484.2487,481.9652,482.4792,162253.0
2024-12-17 10:25:00,488.06,488.22,486.0,486.96,102712.0,482.4693,482.6275,480.4329,481.3819,102712.0
2024-12-17 10:30:00,486.86,487.43,485.97,486.5,96505.0,481.2831,481.8465,480.4032,480.9272,96505.0
2024-12-17 10:35:00,486.7,486.86,484.3,484.3,75911.0,481.1249,481.2831,478.7524,478.7524,75911.0
2024-12-17 10:40:00,484.47,487.18,484.13,486.18,120793.0,478.9204,481.5994,478.5843,480.6108,120793.0
2024-12-17 10:45:00,485.96,486.25,484.21,484.71,93349.0,480.3934,480.68,478.6634,479.1577,93349.0
2024-12-17 10:50:00,484.65,484.65,478.18,479.03,218351.0,479.0984,479.0984,472.7025,473.5427,218351.0
2024-12-17 10:55:00,479.19,480.83,477.33,480.04,147112.0,473.7009,475.3221,471.8622,474.5412,147112.0
2024-12-17 11:00:00,480.04,480.58,477.39,477.56,101478.0,474.5412,475.075,471.9215,472.0896,101478.0
2024-12-17 11:05:00,477.72,479.82,476.2,477.34,143565.0,472.2478,474.3237,470.7452,471.8721,143565.0
2024-12-17 11:10:00,477.67,479.6,477.32,478.56,100715.0,472.1983,474.1062,471.8523,473.0781,100715.0
2024-12-17 11:15:00,478.59,478.99,477.82,478.44,129592.0,473.1078,473.5032,472.3466,472.9595,129592.0
2024-12-17 11:20:00,478.49,479.14,476.61,477.1,137951.0,473.0089,473.6515,471.1505,471.6349,137951.0
2024-12-17 11:25:00,477.0,478.2,475.82,477.74,210682.0,471.536,472.7223,470.3695,472.2675,210682.0
2024-12-17 11:30:00,477.85,478.91,477.54,478.29,118538.0,472.3763,473.4241,472.0698,472.8112,118538.0
2024-12-17 11:35:00,478.29,479.12,477.7,478.52,120491.0,472.8112,473.6317,472.228,473.0386,120491.0
2024-12-17 11:40:00,478.43,478.62,477.1,477.66,116082.0,472.9496,473.1374,471.6349,472.1884,116082.0
2024-12-17 11:45:00,478.07,478.7,477.81,478.35,57956.0,472.5937,473.2165,472.3367,472.8705,57956.0
2024-12-17 11:50:00,478.42,480.63,477.88,479.45,88434.0,472.9397,475.1244,472.4059,473.9579,88434.0
2024-12-17 11:55:00,479.39,479.73,478.0,478.71,84237.0,473.8986,474.2347,472.5245,473.2264,84237.0
2024-12-17 12:00:00,478.71,481.24,478.32,480.98,117088.0,473.2264,475.7274,472.8409,475.4704,117088.0
2024-12-17 12:05:00,480.97,483.15,480.81,483.0,118318.0,475.4605,477.6156,475.3024,477.4673,118318.0
2024-12-17 12:10:00,483.03,483.59,481.88,482.25,61935.0,477.4969,478.0505,476.3601,476.7259,61935.0
2024-12-17 12:15:00,482.36,482.99,481.83,482.68,46136.0,476.8346,477.4574,476.3107,477.1509,46136.0
2024-12-17 12:20:00,482.59,483.52,482.31,482.72,57743.0,477.062,477.9813,476.7852,477.1905,57743.0
2024-12-17 12:25:00,482.72,483.09,481.34,483.07,72409.0,477.1905,477.5562,475.8263,477.5365,72409.0
2024-12-17 12:30:00,483.09,483.31,482.28,483.06,70399.0,477.5562,477.7737,476.7555,477.5266,70399.0
2024-12-17 12:35:00,483.14,483.53,482.0,482.0,47197.0,477.6057,477.9912,476.4787,476.4787,47197.0
2024-12-17 12:40:00,482.0,483.15,481.86,483.04,60461.0,476.4787,477.6156,476.3403,477.5068,60461.0
2024-12-17 12:45:00,483.21,483.34,482.05,482.39,34992.0,477.6749,477.8034,476.5282,476.8643,34992.0
2024-12-17 12:50:00,482.41,483.08,482.05,482.39,63749.0,476.884,477.5464,476.5282,476.8643,63749.0
2024-12-17 12:55:00,482.39,482.78,480.95,482.78,53615.0,476.8643,477.2498,475.4408,477.2498,53615.0
2024-12-17 13:00:00,482.81,483.0,481.11,481.25,60156.0,477.2794,477.4673,475.5989,475.7373,60156.0
2024-12-17 13:05:00,481.39,481.39,478.9,479.69,56784.0,475.8757,475.8757,473.4142,474.1952,56784.0
2024-12-17 13:10:00,479.99,480.77,479.54,480.24,48720.0,474.4917,475.2628,474.0469,474.7389,48720.0
2024-12-17 13:15:00,480.19,481.25,479.44,479.9,67889.0,474.6895,475.7373,473.9481,474.4028,67889.0
2024-12-17 13:20:00,480.12,480.12,478.73,479.42,60925.0,474.6203,474.6203,473.2462,473.9283,60925.0
2024-12-17 13:25:00,479.22,479.8,478.47,478.99,77085.0,473.7306,474.3039,472.9892,473.5032,77085.0
2024-12-17 13:30:00,478.85,480.42,478.71,480.2,64112.0,473.3648,474.9168,473.2264,474.6993,64112.0
2024-12-17 13:35:00,480.2,480.54,479.59,479.98,54483.0,474.6993,475.0354,474.0963,474.4819,54483.0
2024-12-17 13:40:00,479.88,481.22,479.36,481.07,67285.0,474.383,475.7077,473.869,475.5594,67285.0
2024-12-17 13:45:00,481.33,483.11,481.21,481.95,58980.0,475.8164,477.576,475.6978,476.4293,58980.0
2024-12-17 13:50:00,482.12,482.45,480.29,480.92,79817.0,476.5974,476.9236,474.7883,475.4111,79817.0
2024-12-17 13:55:00,480.99,481.28,480.65,480.93,44017.0,475.4803,475.767,475.1442,475.421,44017.0
2024-12-17 14:00:00,480.85,481.87,480.54,481.49,30913.0,475.3419,476.3502,475.0354,475.9746,30913.0
2024-12-17 14:05:00,481.46,482.87,481.08,481.74,97578.0,475.9449,477.3388,475.5693,476.2217,97578.0
2024-12-17 14:10:00,481.81,481.87,480.24,480.54,53038.0,476.2909,476.3502,474.7389,475.0354,53038.0
2024-12-17 14:15:00,480.49,481.19,480.31,480.91,46983.0,474.986,475.678,474.8081,475.4012,46983.0
2024-12-17 14:20:00,480.93,481.53,480.02,480.59,57252.0,475.421,476.0141,474.5214,475.0849,57252.0
2024-12-17 14:25:00,480.59,481.35,480.2,480.58,114646.0,475.0849,475.8362,474.6993,475.075,114646.0
2024-12-17 14:30:00,480.59,481.02,480.14,480.6,71233.0,475.0849,475.51,474.64,475.0948,71233.0
2024-12-17 14:35:00,480.61,481.37,480.46,480.87,65063.0,475.1046,475.8559,474.9564,475.3617,65063.0
2024-12-17 14:40:00,480.86,481.0,480.33,480.74,56549.0,475.3518,475.4902,474.8279,475.2332,56549.0
2024-12-17 14:45:00,480.75,481.29,480.36,480.73,77647.0,475.243,475.7769,474.8575,475.2233,77647.0
2024-12-17 14:50:00,480.83,481.08,480.39,480.78,45750.0,475.3221,475.5693,474.8872,475.2727,45750.0
2024-12-17 14:55:00,480.78,480.83,479.82,480.54,54066.0,475.2727,475.3221,474.3237,475.0354,54066.0
2024-12-17 15:00:00,480.54,480.62,479.74,480.1,51375.0,475.0354,475.1145,474.2446,474.6005,51375.0
2024-12-17 15:05:00,480.18,481.07,480.16,480.66,41473.0,474.6796,475.5594,474.6598,475.1541,41473.0
2024-12-17 15:10:00,480.57,481.06,479.51,480.06,73198.0,475.0651,475.5495,474.0172,474.5609,73198.0
2024-12-17 15:15:00,480.11,480.83,479.68,480.83,70013.0,474.6104,475.3221,474.1853,475.3221,70013.0
2024-12-17 15:20:00,480.72,480.82,480.15,480.56,94112.0,475.2134,475.3122,474.6499,475.0552,94112.0
2024-12-17 15:25:00,480.62,481.51,479.51,481.51,227641.0,475.1145,475.9943,474.0172,475.9943,227641.0
2024-12-17 15:30:00,481.39,482.12,481.13,481.36,104278.0,475.8757,476.5974,475.6187,475.8461,104278.0
2024-12-17 15:35:00,481.3,481.92,480.67,481.66,70882.0,475.7867,476.3996,475.164,476.1426,70882.0
2024-12-17 15:40:00,481.51,483.2,481.45,483.08,81686.0,475.9943,477.665,475.935,477.5464,81686.0
2024-12-17 15:45:00,483.1,483.17,480.46,480.51,120858.0,477.5661,477.6353,474.9564,475.0058,120858.0
2024-12-17 15:50:00,480.44,485.39,480.24,484.79,275355.0,474.9366,479.8299,474.7389,479.2368,275355.0
2024-12-17 15:55:00,485.0,485.55,484.34,485.43,384172.0,479.4444,479.9881,478.7919,479.8694,384172.0
2024-12-18 09:30:00,488.43,494.6,486.0,493.06,466911.0,482.8351,488.9344,480.4329,487.412,466911.0
2024-12-18 09:35:00,493.08,497.6,492.9,497.55,153681.0,487.4318,491.9,487.2539,491.8506,153681.0
2024-12-18 09:40:00,497.29,499.98,497.1,498.71,188598.0,491.5936,494.2528,491.4058,492.9973,188598.0
2024-12-18 09:45:00,498.71,501.2,498.54,499.53,154499.0,492.9973,495.4588,492.8293,493.8079,154499.0
2024-12-18 09:50:00,499.38,501.2,499.23,500.4,70656.0,493.6596,495.4588,493.5114,494.668,70656.0
2024-12-18 09:55:00,500.4,500.68,498.99,499.96,67298.0,494.668,494.9447,493.2741,494.233,67298.0
2024-12-18 10:00:00,500.23,503.79,500.07,502.02,167529.0,494.4999,498.0191,494.3417,496.2694,167529.0
2024-12-18 10:05:00,502.02,502.54,497.61,498.9,120260.0,496.2694,496.7834,491.9099,493.1851,120260.0
2024-12-18 10:10:00,499.1,501.15,498.66,500.04,55088.0,493.3828,495.4094,492.9479,494.3121,55088.0
2024-12-18 10:15:00,500.37,501.18,498.96,501.09,72000.0,494.6383,495.439,493.2444,495.3501,72000.0
2024-12-18 10:20:00,501.2,502.06,500.72,501.55,63737.0,495.4588,496.3089,494.9843,495.8048,63737.0
2024-12-18 10:25:00,501.41,501.57,499.76,500.86,59742.0,495.6664,495.8246,494.0353,495.1227,59742.0
2024-12-18 10:30:00,500.71,502.29,500.32,501.86,69368.0,494.9744,496.5363,494.5889,496.1112,69368.0
2024-12-18 10:35:00,501.87,502.01,500.38,500.69,58009.0,496.1211,496.2595,494.6482,494.9546,58009.0
2024-12-18 10:40:00,500.77,502.36,500.46,501.25,58995.0,495.0337,496.6055,494.7273,495.5082,58995.0
2024-12-18 10:45:00,501.25,501.89,500.81,501.56,48800.0,495.5082,496.1409,495.0733,495.8147,48800.0
2024-12-18 10:50:00,501.79,501.96,500.66,500.87,45388.0,496.042,496.2101,494.925,495.1326,45388.0
2024-12-18 10:55:00,500.89,501.06,499.66,500.16,48743.0,495.1523,495.3204,493.9364,494.4307,48743.0
2024-12-18 11:00:00,500.27,500.45,499.7,499.83,48603.0,494.5394,494.7174,493.976,494.1045,48603.0
2024-12-18 11:05:00,499.91,500.4,499.41,499.92,54447.0,494.1836,494.668,493.6893,494.1935,54447.0
2024-12-18 11:10:00,499.9,500.06,499.24,499.39,41585.0,494.1737,494.3318,493.5212,493.6695,41585.0
2024-12-18 11:15:00,499.39,499.83,498.88,499.77,61201.0,493.6695,494.1045,493.1654,494.0452,61201.0
2024-12-18 11:20:00,499.64,501.01,499.47,500.84,54415.0,493.9167,495.271,493.7486,495.1029,54415.0
2024-12-18 11:25:00,500.93,500.98,499.0,499.02,61391.0,495.1919,495.2413,493.284,493.3038,61391.0
2024-12-18 11:30:00,498.94,499.14,497.77,498.51,43482.0,493.2247,493.4224,492.0681,492.7996,43482.0
2024-12-18 11:35:00,498.41,499.26,498.37,498.78,32871.0,492.7008,493.541,492.6612,493.0665,32871.0
2024-12-18 11:40:00,498.86,498.97,498.38,498.78,29115.0,493.1456,493.2543,492.6711,493.0665,29115.0
2024-12-18 11:45:00,498.78,500.75,498.78,500.61,45234.0,493.0665,495.0139,493.0665,494.8755,45234.0
2024-12-18 11:50:00,500.65,501.65,500.39,500.83,65505.0,494.9151,495.9036,494.6581,495.093,65505.0
2024-12-18 11:55:00,500.75,501.14,500.7,501.0,37523.0,495.0139,495.3995,494.9645,495.2611,37523.0
2024-12-18 12:00:00,501.0,501.21,500.52,501.14,28435.0,495.2611,495.4687,494.7866,495.3995,28435.0
2024-12-18 12:05:00,501.05,501.29,500.78,501.29,17656.0,495.3105,495.5478,495.0436,495.5478,17656.0
2024-12-18 12:10:00,501.28,502.23,501.28,502.05,37102.0,495.5379,496.477,495.5379,496.2991,37102.0
2024-12-18 12:15:00,501.81,502.88,501.29,502.65,37220.0,496.0618,497.1195,495.5478,496.8922,37220.0
2024-12-18 12:20:00,502.52,503.46,502.51,503.15,46232.0,496.7637,497.6929,496.7538,497.3865,46232.0
2024-12-18 12:25:00,503.15,503.27,502.5,502.97,51589.0,497.3865,497.5051,496.7439,497.2085,51589.0
2024-12-18 12:30:00,502.9,503.58,502.76,503.51,54672.0,497.1393,497.8115,497.0009,497.7423,54672.0
2024-12-18 12:35:00,503.39,504.8,503.32,504.72,50329.0,497.6237,499.0176,497.5545,498.9385,50329.0
2024-12-18 12:40:00,504.61,504.96,503.57,503.87,56369.0,498.8297,499.1757,497.8016,498.0982,56369.0
2024-12-18 12:45:00,503.87,503.87,502.5,502.61,31870.0,498.0982,498.0982,496.7439,496.8526,31870.0
2024-12-18 12:50:00,502.69,502.72,501.61,501.74,23742.0,496.9317,496.9614,495.8641,495.9926,23742.0
2024-12-18 12:55:00,501.94,502.49,501.82,501.93,27462.0,496.1903,496.734,496.0717,496.1804,27462.0
2024-12-18 13:00:00,501.99,502.15,501.4,501.51,33728.0,496.2397,496.3979,495.6565,495.7652,33728.0
2024-12-18 13:05:00,501.36,501.73,501.11,501.68,24482.0,495.617,495.9827,495.3698,495.9333,24482.0
2024-12-18 13:10:00,501.78,501.98,501.0,501.23,25756.0,496.0321,496.2299,495.2611,495.4884,25756.0
2024-12-18 13:15:00,501.19,502.27,501.18,501.62,41428.0,495.4489,496.5165,495.439,495.874,41428.0
2024-12-18 13:20:00,501.62,501.83,500.4,500.42,27976.0,495.874,496.0816,494.668,494.6877,27976.0
2024-12-18 13:25:00,500.24,500.29,499.11,499.36,36385.0,494.5098,494.5592,493.3927,493.6399,36385.0
2024-12-18 13:30:00,499.27,500.98,499.2,500.91,27695.0,493.5509,495.2413,493.4817,495.1721,27695.0
2024-12-18 13:35:00,500.9,502.05,500.75,501.5,37936.0,495.1622,496.2991,495.0139,495.7554,37936.0
2024-12-18 13:40:00,501.59,502.2,501.48,501.86,25553.0,495.8443,496.4473,495.7356,496.1112,25553.0
2024-12-18 13:45:00,501.83,501.98,501.5,501.77,31515.0,496.0816,496.2299,495.7554,496.0223,31515.0
2024-12-18 13:50:00,501.83,502.23,501.1,501.31,53532.0,496.0816,496.477,495.3599,495.5675,53532.0
2024-12-18 13:55:00,501.33,502.36,501.07,502.27,28418.0,495.5873,496.6055,495.3303,496.5165,28418.0
2024-12-18 14:00:00,502.28,502.29,501.35,502.05,48699.0,496.5264,496.5363,495.6071,496.2991,48699.0
2024-12-18 14:05:00,502.03,502.49,500.92,501.28,49833.0,496.2793,496.734,495.182,495.5379,49833.0
2024-12-18 14:10:00,501.15,501.29,500.1,500.73,74795.0,495.4094,495.5478,494.3714,494.9942,74795.0
2024-12-18 14:15:00,500.7,501.7,500.57,501.56,34994.0,494.9645,495.9531,494.836,495.8147,34994.0
2024-12-18 14:20:00,501.56,502.4,501.56,502.15,40276.0,495.8147,496.645,495.8147,496.3979,40276.0
2024-12-18 14:25:00,502.17,502.42,501.61,501.78,31964.0,496.4177,496.6648,495.8641,496.0321,31964.0
2024-12-18 14:30:00,501.71,502.17,500.91,501.16,71620.0,495.9629,496.4177,495.1721,495.4192,71620.0
2024-12-18 14:35:00,501.03,502.32,501.02,502.26,55721.0,495.2907,496.566,495.2809,496.5066,55721.0
2024-12-18 14:40:00,502.22,503.01,501.93,502.67,61936.0,496.4671,497.2481,496.1804,496.912,61936.0
2024-12-18 14:45:00,502.67,502.78,501.46,502.01,63003.0,496.912,497.0207,495.7158,496.2595,63003.0
2024-12-18 14:50:00,501.91,502.15,500.92,502.13,61003.0,496.1607,496.3979,495.182,496.3781,61003.0
2024-12-18 14:55:00,502.18,503.28,501.55,501.75,46345.0,496.4276,497.515,495.8048,496.0025,46345.0
2024-12-18 15:00:00,501.81,504.1,501.44,504.0,51565.0,496.0618,498.3256,495.696,498.2267,51565.0
2024-12-18 15:05:00,503.85,504.0,502.96,503.53,43028.0,498.0784,498.2267,497.1986,497.7621,43028.0
2024-12-18 15:10:00,503.42,504.08,503.01,503.38,63669.0,497.6534,498.3058,497.2481,497.6138,63669.0
2024-12-18 15:15:00,503.39,504.29,503.39,504.19,63832.0,497.6237,498.5134,497.6237,498.4145,63832.0
2024-12-18 15:20:00,504.11,506.54,503.94,505.9,86955.0,498.3355,500.7376,498.1674,500.105,86955.0
2024-12-18 15:25:00,505.65,505.7,504.36,505.03,108503.0,499.8578,499.9072,498.5826,499.2449,108503.0
2024-12-18 15:30:00,504.94,504.94,503.43,503.94,136343.0,499.1559,499.1559,497.6632,498.1674,136343.0
2024-12-18 15:35:00,503.84,504.86,502.97,504.29,113914.0,498.0685,499.0769,497.2085,498.5134,113914.0
2024-12-18 15:40:00,504.05,504.18,500.88,500.89,134976.0,498.2761,498.4047,495.1425,495.1523,134976.0
2024-12-18 15:45:00,500.88,502.33,499.59,500.95,109300.0,495.1425,496.5758,493.8672,495.2117,109300.0
2024-12-18 15:50:00,500.7,501.95,500.0,500.47,117171.0,494.9645,496.2002,494.2725,494.7372,117171.0
2024-12-18 15:55:00,500.46,500.81,499.23,499.72,328072.0,494.7273,495.0733,493.5114,493.9957,328072.0
2024-12-19 09:30:00,500.14,503.65,497.81,502.21,288537.0,494.4109,497.8807,492.1076,496.4572,288537.0
2024-12-19 09:35:00,502.21,502.75,498.87,498.97,104878.0,496.4572,496.991,493.1555,493.2543,104878.0
2024-12-19 09:40:00,498.97,499.42,495.11,496.87,130868.0,493.2543,493.6992,489.4386,491.1784,130868.0
2024-12-19 09:45:00,496.83,497.0,493.15,493.59,113314.0,491.1388,491.3069,487.501,487.936,113314.0
2024-12-19 09:50:00,493.0,493.61,490.82,490.97,82611.0,487.3527,487.9557,485.1977,485.346,82611.0
2024-12-19 09:55:00,491.05,493.14,490.88,491.86,58307.0,485.4251,487.4911,485.257,486.2258,58307.0
2024-12-19 10:00:00,492.16,493.79,491.21,493.52,69824.0,486.5223,488.1337,485.5832,487.8668,69824.0
2024-12-19 10:05:00,493.31,493.85,492.01,492.29,60635.0,487.6592,488.193,486.3741,486.6509,60635.0
2024-12-19 10:10:00,492.2,493.09,490.62,491.58,65181.0,486.5619,487.4417,485.0,485.949,65181.0
2024-12-19 10:15:00,492.06,492.72,491.22,491.69,64931.0,486.4235,487.0759,485.5931,486.0577,64931.0
2024-12-19 10:20:00,491.83,493.3,491.48,492.9,53803.0,486.1961,487.6493,485.8501,487.2539,53803.0
2024-12-19 10:25:00,493.19,494.0,492.28,493.0,53049.0,487.5405,488.3413,486.641,487.3527,53049.0
2024-12-19 10:30:00,493.21,494.25,493.03,494.25,63190.0,487.5603,488.5884,487.3824,488.5884,63190.0
2024-12-19 10:35:00,494.25,494.98,493.66,493.95,53638.0,488.5884,489.31,488.0052,488.2918,53638.0
2024-12-19 10:40:00,493.98,494.13,492.72,493.1,61488.0,488.3215,488.4698,487.0759,487.4516,61488.0
2024-12-19 10:45:00,492.98,492.98,491.24,492.04,34396.0,487.333,487.333,485.6129,486.4037,34396.0
2024-12-19 10:50:00,492.15,492.51,491.49,492.41,31568.0,486.5125,486.8683,485.86,486.7695,31568.0
2024-12-19 10:55:00,492.41,493.1,491.75,492.28,42248.0,486.7695,487.4516,486.117,486.641,42248.0
2024-12-19 11:00:00,492.23,492.7,491.02,491.26,50692.0,486.5915,487.0562,485.3954,485.6327,50692.0
2024-12-19 11:05:00,491.26,491.41,489.66,491.41,50106.0,485.6327,485.7809,484.051,485.7809,50106.0
2024-12-19 11:10:00,491.34,491.52,489.35,489.57,33421.0,485.7117,485.8897,483.7445,483.962,33421.0
2024-12-19 11:15:00,489.6,490.31,489.28,489.39,44351.0,483.9917,484.6935,483.6753,483.7841,44351.0
2024-12-19 11:20:00,489.29,490.01,489.08,489.55,30339.0,483.6852,484.397,483.4776,483.9422,30339.0
2024-12-19 11:25:00,489.55,490.13,488.96,488.99,41009.0,483.9422,484.5156,483.359,483.3887,41009.0
2024-12-19 11:30:00,488.99,489.52,488.3,488.79,61785.0,483.3887,483.9126,482.7066,483.1909,61785.0
2024-12-19 11:35:00,488.93,489.73,488.8,489.16,55916.0,483.3293,484.1202,483.2008,483.5567,55916.0
2024-12-19 11:40:00,489.16,489.43,488.64,488.97,24298.0,483.5567,483.8236,483.0427,483.3689,24298.0
2024-12-19 11:45:00,489.11,489.69,488.97,489.23,24434.0,483.5073,484.0806,483.3689,483.6259,24434.0
2024-12-19 11:50:00,489.23,489.28,488.36,488.59,38371.0,483.6259,483.6753,482.7659,482.9932,38371.0
2024-12-19 11:55:00,488.67,488.81,486.24,486.25,45494.0,483.0723,483.2107,480.6702,480.68,45494.0
2024-12-19 12:00:00,486.43,488.89,486.36,488.54,47683.0,480.858,483.2898,480.7888,482.9438,47683.0
2024-12-19 12:05:00,488.63,488.79,487.53,488.46,49801.0,483.0328,483.1909,481.9454,482.8647,49801.0
2024-12-19 12:10:00,488.46,489.92,488.21,489.6,25909.0,482.8647,484.308,482.6176,483.9917,25909.0
2024-12-19 12:15:00,489.64,491.52,489.43,491.36,51698.0,484.0312,485.8897,483.8236,485.7315,51698.0
2024-12-19 12:20:00,491.38,491.38,489.4,490.04,55279.0,485.7513,485.7513,483.794,484.4266,55279.0
2024-12-19 12:25:00,490.04,490.15,489.3,489.77,25664.0,484.4266,484.5354,483.6951,484.1597,25664.0
2024-12-19 12:30:00,489.95,490.33,489.01,490.1,40287.0,484.3377,484.7133,483.4084,484.4859,40287.0
2024-12-19 12:35:00,490.12,490.43,489.45,490.17,15466.0,484.5057,484.8122,483.8434,484.5551,15466.0
2024-12-19 12:40:00,490.03,490.42,489.88,490.11,18757.0,484.4167,484.8023,484.2685,484.4958,18757.0
2024-12-19 12:45:00,490.11,490.41,489.42,489.5,39031.0,484.4958,484.7924,483.8137,483.8928,39031.0
2024-12-19 12:50:00,489.75,489.94,489.0,489.22,20674.0,484.1399,484.3278,483.3985,483.616,20674.0
2024-12-19 12:55:00,489.31,489.97,489.31,489.54,21295.0,483.705,484.3574,483.705,483.9324,21295.0
2024-12-19 13:00:00,489.53,490.46,489.53,490.28,19535.0,483.9225,484.8418,483.9225,484.6639,19535.0
2024-12-19 13:05:00,490.28,492.11,489.87,491.94,37946.0,484.6639,486.4729,484.2586,486.3049,37946.0
2024-12-19 13:10:00,491.9,492.68,491.78,492.0,24021.0,486.2653,487.0364,486.1467,486.3642,24021.0
2024-12-19 13:15:00,492.0,493.22,492.0,492.52,42824.0,486.3642,487.5702,486.3642,486.8782,42824.0
2024-12-19 13:20:00,492.67,492.71,491.78,492.64,18065.0,487.0265,487.066,486.1467,486.9968,18065.0
2024-12-19 13:25:00,492.72,493.83,492.63,493.62,16297.0,487.0759,488.1732,486.987,487.9656,16297.0
2024-12-19 13:30:00,493.62,494.0,493.56,493.92,14702.0,487.9656,488.3413,487.9063,488.2622,14702.0
2024-12-19 13:35:00,493.97,494.65,493.95,494.4,26750.0,488.3116,488.9838,488.2918,488.7367,26750.0
2024-12-19 13:40:00,494.47,495.14,494.17,494.25,28716.0,488.8059,489.4682,488.5093,488.5884,28716.0
2024-12-19 13:45:00,494.1,494.81,494.1,494.65,23980.0,488.4401,489.142,488.4401,488.9838,23980.0
2024-12-19 13:50:00,494.68,494.69,493.59,493.93,30651.0,489.0135,489.0234,487.936,488.2721,30651.0
2024-12-19 13:55:00,493.93,494.24,493.47,493.47,27792.0,488.2721,488.5785,487.8173,487.8173,27792.0
2024-12-19 14:00:00,493.47,493.5,492.62,493.19,24511.0,487.8173,487.847,486.9771,487.5405,24511.0
2024-12-19 14:05:00,493.16,493.51,492.82,493.12,26306.0,487.5109,487.8569,487.1748,487.4713,26306.0
2024-12-19 14:10:00,493.19,494.0,493.06,493.74,37784.0,487.5405,488.3413,487.412,488.0842,37784.0
2024-12-19 14:15:00,493.74,493.86,492.86,493.18,28029.0,488.0842,488.2029,487.2143,487.5307,28029.0
2024-12-19 14:20:00,493.16,493.49,492.89,493.43,17447.0,487.5109,487.8371,487.244,487.7778,17447.0
2024-12-19 14:25:00,493.48,493.48,492.06,493.22,70631.0,487.8272,487.8272,486.4235,487.5702,70631.0
2024-12-19 14:30:00,493.1,493.32,492.68,493.12,34847.0,487.4516,487.6691,487.0364,487.4713,34847.0
2024-12-19 14:35:00,493.12,493.32,492.83,492.83,18859.0,487.4713,487.6691,487.1847,487.1847,18859.0
2024-12-19 14:40:00,492.83,492.98,491.8,491.99,44545.0,487.1847,487.333,486.1665,486.3543,44545.0
2024-12-19 14:45:00,492.07,492.37,491.79,491.8,16275.0,486.4334,486.7299,486.1566,486.1665,16275.0
2024-12-19 14:50:00,491.94,492.23,491.59,491.89,20327.0,486.3049,486.5915,485.9589,486.2554,20327.0
2024-12-19 14:55:00,491.9,492.05,491.29,491.34,35703.0,486.2653,486.4136,485.6623,485.7117,35703.0
2024-12-19 15:00:00,491.34,491.63,490.19,490.25,45215.0,485.7117,485.9984,484.5749,484.6342,45215.0
2024-12-19 15:05:00,490.19,490.56,489.94,490.43,37331.0,484.5749,484.9407,484.3278,484.8122,37331.0
2024-12-19 15:10:00,490.43,490.54,490.01,490.2,26425.0,484.8122,484.9209,484.397,484.5848,26425.0
2024-12-19 15:15:00,490.2,491.3,490.19,490.52,53851.0,484.5848,485.6722,484.5749,484.9011,53851.0
2024-12-19 15:20:00,490.88,490.91,490.23,490.37,52538.0,485.257,485.2867,484.6145,484.7528,52538.0
2024-12-19 15:25:00,490.38,490.52,489.71,490.05,64325.0,484.7627,484.9011,484.1004,484.4365,64325.0
2024-12-19 15:30:00,490.03,490.55,489.97,490.22,41704.0,484.4167,484.9308,484.3574,484.6046,41704.0
2024-12-19 15:35:00,490.2,491.59,490.01,491.49,42550.0,484.5848,485.9589,484.397,485.86,42550.0
2024-12-19 15:40:00,491.31,495.13,491.31,492.72,168110.0,485.6821,489.4583,485.6821,487.0759,168110.0
2024-12-19 15:45:00,492.68,492.68,490.27,491.1,91101.0,487.0364,487.0364,484.654,485.4745,91101.0
2024-12-19 15:50:00,490.92,491.14,488.37,488.55,104838.0,485.2965,485.514,482.7758,482.9537,104838.0
2024-12-19 15:55:00,488.65,489.21,487.29,489.07,297713.0,483.0526,483.6061,481.7081,483.4677,297713.0
2024-12-20 09:30:00,489.29,495.83,488.73,495.0,882573.0,483.6852,490.1503,483.1316,489.3298,882573.0
2024-12-20 09:35:00,494.98,495.18,492.22,493.16,73322.0,489.31,489.5077,486.5817,487.5109,73322.0
2024-12-20 09:40:00,493.25,494.22,492.47,493.55,33300.0,487.5999,488.5587,486.8288,487.8964,33300.0
2024-12-20 09:45:00,493.52,493.85,490.6,491.32,62586.0,487.8668,488.193,484.9802,485.692,62586.0
2024-12-20 09:50:00,491.11,491.75,489.82,491.51,47772.0,485.4844,486.117,484.2091,485.8798,47772.0
2024-12-20 09:55:00,491.52,492.94,491.29,492.49,50894.0,485.8897,487.2934,485.6623,486.8486,50894.0
2024-12-20 10:00:00,492.77,493.59,491.0,491.5,63086.0,487.1254,487.936,485.3756,485.8699,63086.0
2024-12-20 10:05:00,490.99,492.07,490.98,491.29,33801.0,485.3657,486.4334,485.3559,485.6623,33801.0
2024-12-20 10:10:00,491.47,493.45,491.11,492.86,29765.0,485.8402,487.7976,485.4844,487.2143,29765.0
2024-12-20 10:15:00,492.87,494.35,492.65,493.5,47837.0,487.2242,488.6873,487.0067,487.847,47837.0
2024-12-20 10:20:00,493.96,493.96,492.28,492.61,36758.0,488.3017,488.3017,486.641,486.9672,36758.0
2024-12-20 10:25:00,492.5,494.48,492.02,494.3,47554.0,486.8584,488.8158,486.3839,488.6378,47554.0
2024-12-20 10:30:00,494.29,496.46,494.28,496.2,92012.0,488.6279,490.7731,488.6181,490.5161,92012.0
2024-12-20 10:35:00,496.12,496.12,493.69,494.37,47943.0,490.437,490.437,488.0348,488.707,47943.0
2024-12-20 10:40:00,494.34,494.53,493.54,494.18,36438.0,488.6774,488.8652,487.8865,488.5192,36438.0
2024-12-20 10:45:00,493.95,495.22,493.84,495.18,42699.0,488.2918,489.5473,488.1831,489.5077,42699.0
2024-12-20 10:50:00,495.23,496.26,495.19,495.74,41406.0,489.5572,490.5754,489.5176,490.0613,41406.0
2024-12-20 10:55:00,495.74,496.87,495.73,496.56,54078.0,490.0613,491.1784,490.0514,490.8719,54078.0
2024-12-20 11:00:00,496.44,498.22,496.24,497.86,57585.0,490.7533,492.5129,490.5556,492.1571,57585.0
2024-12-20 11:05:00,497.98,498.19,496.77,497.0,40917.0,492.2757,492.4833,491.0795,491.3069,40917.0
2024-12-20 11:10:00,496.81,497.34,496.6,497.12,42711.0,491.1191,491.643,490.9115,491.4255,42711.0
2024-12-20 11:15:00,497.1,499.0,497.04,498.53,70831.0,491.4058,493.284,491.3464,492.8194,70831.0
2024-12-20 11:20:00,498.5,499.6,497.83,498.73,73969.0,492.7897,493.8771,492.1274,493.0171,73969.0
2024-12-20 11:25:00,498.55,498.91,498.09,498.59,61408.0,492.8391,493.195,492.3844,492.8787,61408.0
2024-12-20 11:30:00,498.59,499.58,498.56,499.42,65942.0,492.8787,493.8573,492.849,493.6992,65942.0
2024-12-20 11:35:00,499.38,499.78,498.87,498.91,61114.0,493.6596,494.0551,493.1555,493.195,61114.0
2024-12-20 11:40:00,498.91,501.08,498.77,500.78,76749.0,493.195,495.3402,493.0566,495.0436,76749.0
2024-12-20 11:45:00,500.66,501.2,500.0,500.75,57100.0,494.925,495.4588,494.2725,495.0139,57100.0
2024-12-20 11:50:00,500.74,500.86,499.44,500.59,92109.0,495.0041,495.1227,493.719,494.8558,92109.0
2024-12-20 11:55:00,500.62,500.98,499.48,500.84,58307.0,494.8854,495.2413,493.7585,495.1029,58307.0
2024-12-20 12:00:00,500.84,501.66,500.32,500.96,82433.0,495.1029,495.9135,494.5889,495.2215,82433.0
2024-12-20 12:05:00,501.11,502.19,500.81,501.39,70344.0,495.3698,496.4375,495.0733,495.6466,70344.0
2024-12-20 12:10:00,501.43,502.23,501.02,501.61,33842.0,495.6862,496.477,495.2809,495.8641,33842.0
2024-12-20 12:15:00,501.61,502.0,500.9,501.69,37463.0,495.8641,496.2496,495.1622,495.9432,37463.0
2024-12-20 12:20:00,501.54,501.72,501.1,501.2,27474.0,495.7949,495.9728,495.3599,495.4588,27474.0
2024-12-20 12:25:00,501.2,501.34,500.29,500.55,40073.0,495.4588,495.5972,494.5592,494.8162,40073.0
2024-12-20 12:30:00,500.76,501.48,500.51,500.83,37993.0,495.0238,495.7356,494.7767,495.093,37993.0
2024-12-20 12:35:00,500.75,502.21,500.74,501.97,37169.0,495.0139,496.4572,495.0041,496.22,37169.0
2024-12-20 12:40:00,501.91,502.38,501.51,501.55,43905.0,496.1607,496.6253,495.7652,495.8048,43905.0
2024-12-20 12:45:00,501.52,501.68,500.75,501.15,47342.0,495.7751,495.9333,495.0139,495.4094,47342.0
2024-12-20 12:50:00,501.16,501.33,500.6,501.03,52026.0,495.4192,495.5873,494.8657,495.2907,52026.0
2024-12-20 12:55:00,501.18,501.27,500.62,500.89,18389.0,495.439,495.528,494.8854,495.1523,18389.0
2024-12-20 13:00:00,501.01,501.01,500.17,500.47,20871.0,495.271,495.271,494.4406,494.7372,20871.0
2024-12-20 13:05:00,500.47,500.73,499.64,499.83,31114.0,494.7372,494.9942,493.9167,494.1045,31114.0
2024-12-20 13:10:00,499.72,500.09,499.55,499.99,35656.0,493.9957,494.3615,493.8277,494.2627,35656.0
2024-12-20 13:15:00,499.98,500.16,499.61,499.88,30917.0,494.2528,494.4307,493.887,494.1539,30917.0
2024-12-20 13:20:00,499.81,499.85,498.92,498.92,26294.0,494.0847,494.1243,493.2049,493.2049,26294.0
2024-12-20 13:25:00,499.04,499.61,498.8,499.25,37816.0,493.3235,493.887,493.0863,493.5311,37816.0
2024-12-20 13:30:00,499.0,500.75,498.91,500.2,30647.0,493.284,495.0139,493.195,494.4702,30647.0
2024-12-20 13:35:00,500.19,500.93,499.51,499.79,25204.0,494.4604,495.1919,493.7881,494.0649,25204.0
2024-12-20 13:40:00,499.79,500.49,499.54,500.44,37887.0,494.0649,494.7569,493.8178,494.7075,37887.0
2024-12-20 13:45:00,500.35,500.45,498.96,499.07,40352.0,494.6185,494.7174,493.2444,493.3532,40352.0
2024-12-20 13:50:00,499.02,499.11,498.0,499.11,31721.0,493.3038,493.3927,492.2954,493.3927,31721.0
2024-12-20 13:55:00,498.98,499.32,498.52,498.84,36096.0,493.2642,493.6003,492.8095,493.1258,36096.0
2024-12-20 14:00:00,498.67,499.41,498.66,499.03,26511.0,492.9578,493.6893,492.9479,493.3136,26511.0
2024-12-20 14:05:00,498.9,499.42,498.78,499.31,20182.0,493.1851,493.6992,493.0665,493.5904,20182.0
2024-12-20 14:10:00,499.37,499.97,499.08,499.24,30384.0,493.6498,494.2429,493.3631,493.5212,30384.0
2024-12-20 14:15:00,499.12,499.24,498.54,498.86,28202.0,493.4026,493.5212,492.8293,493.1456,28202.0
2024-12-20 14:20:00,499.06,499.78,498.93,499.43,36716.0,493.3433,494.0551,493.2148,493.7091,36716.0
2024-12-20 14:25:00,499.52,500.34,499.12,500.22,39518.0,493.798,494.6086,493.4026,494.49,39518.0
2024-12-20 14:30:00,500.12,501.27,499.97,501.12,29225.0,494.3912,495.528,494.2429,495.3797,29225.0
2024-12-20 14:35:00,501.3,501.57,500.89,501.15,29208.0,495.5576,495.8246,495.1523,495.4094,29208.0
2024-12-20 14:40:00,501.15,501.21,500.26,500.29,27850.0,495.4094,495.4687,494.5296,494.5592,27850.0
2024-12-20 14:45:00,500.29,500.45,499.57,500.02,19100.0,494.5592,494.7174,493.8475,494.2923,19100.0
2024-12-20 14:50:00,499.91,500.06,499.0,499.28,25953.0,494.1836,494.3318,493.284,493.5608,25953.0
2024-12-20 14:55:00,499.22,499.66,498.93,499.2,38764.0,493.5015,493.9364,493.2148,493.4817,38764.0
2024-12-20 15:00:00,499.39,500.12,499.06,499.95,27126.0,493.6695,494.3912,493.3433,494.2231,27126.0
2024-12-20 15:05:00,499.95,500.65,499.75,500.43,31894.0,494.2231,494.9151,494.0254,494.6976,31894.0
2024-12-20 15:10:00,500.43,500.95,500.26,500.45,26381.0,494.6976,495.2117,494.5296,494.7174,26381.0
2024-12-20 15:15:00,500.66,500.94,499.69,499.7,31480.0,494.925,495.2018,493.9661,493.976,31480.0
2024-12-20 15:20:00,499.69,500.38,499.31,500.16,25294.0,493.9661,494.6482,493.5904,494.4307,25294.0
2024-12-20 15:25:00,500.0,500.65,499.98,500.39,32070.0,494.2725,494.9151,494.2528,494.6581,32070.0
2024-12-20 15:30:00,500.58,500.59,499.48,499.82,36707.0,494.8459,494.8558,493.7585,494.0946,36707.0
2024-12-20 15:35:00,499.86,502.15,499.85,502.15,55908.0,494.1341,496.3979,494.1243,496.3979,55908.0
2024-12-20 15:40:00,502.07,502.64,501.87,502.08,75281.0,496.3188,496.8823,496.1211,496.3287,75281.0
2024-12-20 15:45:00,502.07,502.21,500.62,500.88,79671.0,496.3188,496.4572,494.8854,495.1425,79671.0
2024-12-20 15:50:00,501.1,501.75,498.51,499.46,81497.0,495.3599,496.0025,492.7996,493.7387,81497.0
2024-12-20 15:55:00,499.46,500.63,498.92,500.34,241300.0,493.7387,494.8953,493.2049,494.6086,241300.0
2024-12-23 09:30:00,500.76,502.63,500.0,502.3,71163.0,495.0238,496.8724,494.2725,496.5462,71163.0
2024-12-23 09:35:00,502.07,502.13,500.67,500.79,38069.0,496.3188,496.3781,494.9349,495.0535,38069.0
2024-12-23 09:40:00,501.26,501.62,500.1,501.34,29359.0,495.5181,495.874,494.3714,495.5972,29359.0
2024-12-23 09:45:00,501.13,502.45,500.1,500.35,38946.0,495.3896,496.6945,494.3714,494.6185,38946.0
2024-12-23 09:50:00,500.36,500.84,499.81,500.04,30019.0,494.6284,495.1029,494.0847,494.3121,30019.0
2024-12-23 09:55:00,500.04,502.1,499.05,499.54,46017.0,494.3121,496.3485,493.3334,493.8178,46017.0
2024-12-23 10:00:00,499.82,502.1,499.23,502.09,36837.0,494.0946,496.3485,493.5114,496.3386,36837.0
2024-12-23 10:05:00,500.68,502.16,499.81,502.04,21510.0,494.9447,496.4078,494.0847,496.2892,21510.0
2024-12-23 10:10:00,501.93,502.43,501.36,501.9,28023.0,496.1804,496.6747,495.617,496.1508,28023.0
2024-12-23 10:15:00,501.69,503.48,501.6,503.43,34528.0,495.9432,497.7127,495.8542,497.6632,34528.0
2024-12-23 10:20:00,503.11,503.26,502.15,502.44,22634.0,497.3469,497.4952,496.3979,496.6846,22634.0
2024-12-23 10:25:00,502.41,502.81,502.0,502.41,19175.0,496.6549,497.0503,496.2496,496.6549,19175.0
2024-12-23 10:30:00,502.44,503.97,502.09,503.97,17578.0,496.6846,498.1971,496.3386,498.1971,17578.0
2024-12-23 10:35:00,503.83,504.51,503.65,504.12,40521.0,498.0587,498.7309,497.8807,498.3453,40521.0
2024-12-23 10:40:00,504.12,504.23,503.36,503.7,27727.0,498.3453,498.4541,497.594,497.9302,27727.0
2024-12-23 10:45:00,503.56,503.81,502.84,503.09,38881.0,497.7918,498.0389,497.08,497.3271,38881.0
2024-12-23 10:50:00,503.05,503.49,502.36,502.36,22031.0,497.2876,497.7226,496.6055,496.6055,22031.0
2024-12-23 10:55:00,502.7,502.94,502.18,502.39,21314.0,496.9416,497.1789,496.4276,496.6352,21314.0
2024-12-23 11:00:00,502.29,503.19,502.26,503.09,11495.0,496.5363,497.426,496.5066,497.3271,11495.0
2024-12-23 11:05:00,502.88,504.13,502.88,504.12,26540.0,497.1195,498.3552,497.1195,498.3453,26540.0
2024-12-23 11:10:00,503.93,505.01,503.92,504.89,32848.0,498.1575,499.2251,498.1476,499.1065,32848.0
2024-12-23 11:15:00,504.83,505.0,503.09,503.51,34651.0,499.0472,499.2153,497.3271,497.7423,34651.0
2024-12-23 11:20:00,503.36,504.21,503.3,503.9,25734.0,497.594,498.4343,497.5347,498.1279,25734.0
2024-12-23 11:25:00,503.86,504.4,503.53,504.0,22741.0,498.0883,498.6221,497.7621,498.2267,22741.0
2024-12-23 11:30:00,504.12,505.13,504.0,504.89,36859.0,498.3453,499.3438,498.2267,499.1065,36859.0
2024-12-23 11:35:00,504.7,505.54,504.69,505.17,42466.0,498.9187,499.7491,498.9088,499.3833,42466.0
2024-12-23 11:40:00,505.17,505.65,504.75,504.99,18049.0,499.3833,499.8578,498.9681,499.2054,18049.0
2024-12-23 11:45:00,504.99,505.84,504.95,505.73,20013.0,499.2054,500.0456,499.1658,499.9369,20013.0
2024-12-23 11:50:00,505.94,506.43,505.6,506.32,22816.0,500.1445,500.6289,499.8084,500.5201,22816.0
2024-12-23 11:55:00,506.32,506.73,505.77,505.91,34419.0,500.5201,500.9254,499.9764,500.1148,34419.0
2024-12-23 12:00:00,505.96,506.29,505.53,505.83,17066.0,500.1643,500.4905,499.7392,500.0358,17066.0
2024-12-23 12:05:00,505.83,506.11,505.66,505.92,34154.0,500.0358,500.3125,499.8677,500.1247,34154.0
2024-12-23 12:10:00,505.9,506.88,505.9,506.34,23415.0,500.105,501.0737,500.105,500.5399,23415.0
2024-12-23 12:15:00,506.34,506.67,506.31,506.66,17106.0,500.5399,500.8661,500.5103,500.8562,17106.0
2024-12-23 12:20:00,506.66,506.93,506.53,506.8,19075.0,500.8562,501.1232,500.7277,500.9946,19075.0
2024-12-23 12:25:00,506.75,506.82,506.28,506.48,18775.0,500.9452,501.0144,500.4806,500.6783,18775.0
2024-12-23 12:30:00,506.6,506.83,506.43,506.55,18891.0,500.7969,501.0243,500.6289,500.7475,18891.0
2024-12-23 12:35:00,506.51,506.51,506.05,506.33,15513.0,500.708,500.708,500.2532,500.53,15513.0
2024-12-23 12:40:00,506.31,506.31,505.5,505.95,23608.0,500.5103,500.5103,499.7095,500.1544,23608.0
2024-12-23 12:45:00,505.93,506.14,505.69,505.94,20167.0,500.1346,500.3422,499.8974,500.1445,20167.0
2024-12-23 12:50:00,505.85,506.4,505.69,506.06,34391.0,500.0555,500.5992,499.8974,500.2631,34391.0
2024-12-23 12:55:00,505.88,507.24,505.88,507.1,19444.0,500.0852,501.4296,500.0852,501.2912,19444.0
2024-12-23 13:00:00,507.13,507.4,506.82,507.15,19931.0,501.3209,501.5878,501.0144,501.3406,19931.0
2024-12-23 13:05:00,507.16,507.24,506.63,506.81,17495.0,501.3505,501.4296,500.8266,501.0045,17495.0
2024-12-23 13:10:00,506.7,507.53,506.7,507.3,18367.0,500.8958,501.7163,500.8958,501.4889,18367.0
2024-12-23 13:15:00,507.31,507.51,506.87,507.14,13381.0,501.4988,501.6965,501.0638,501.3307,13381.0
2024-12-23 13:20:00,507.14,507.35,506.53,506.68,21724.0,501.3307,501.5383,500.7277,500.876,21724.0
2024-12-23 13:25:00,506.81,507.9,506.74,507.74,19511.0,501.0045,502.082,500.9353,501.9239,19511.0
2024-12-23 13:30:00,507.72,508.04,507.44,507.75,17432.0,501.9041,502.2204,501.6273,501.9338,17432.0
2024-12-23 13:35:00,507.8,507.87,507.42,507.81,14167.0,501.9832,502.0524,501.6075,501.9931,14167.0
2024-12-23 13:40:00,507.87,507.87,506.95,507.2,19426.0,502.0524,502.0524,501.1429,501.3901,19426.0
2024-12-23 13:45:00,507.09,507.71,506.99,507.71,14094.0,501.2813,501.8942,501.1825,501.8942,14094.0
2024-12-23 13:50:00,507.66,508.25,507.53,508.25,23049.0,501.8448,502.428,501.7163,502.428,23049.0
2024-12-23 13:55:00,508.17,508.31,507.77,507.98,17482.0,502.349,502.4873,501.9535,502.1611,17482.0
2024-12-23 14:00:00,507.98,508.2,507.81,508.13,21935.0,502.1611,502.3786,501.9931,502.3094,21935.0
2024-12-23 14:05:00,508.13,508.46,508.08,508.28,11767.0,502.3094,502.6356,502.26,502.4577,11767.0
2024-12-23 14:10:00,508.34,508.52,507.52,507.84,22867.0,502.517,502.6949,501.7064,502.0227,22867.0
2024-12-23 14:15:00,507.73,507.98,507.61,507.84,16803.0,501.914,502.1611,501.7954,502.0227,16803.0
2024-12-23 14:20:00,507.98,508.0,507.02,507.02,22263.0,502.1611,502.1809,501.2121,501.2121,22263.0
2024-12-23 14:25:00,507.05,507.05,506.68,506.88,14706.0,501.2418,501.2418,500.876,501.0737,14706.0
2024-12-23 14:30:00,506.68,506.85,506.13,506.59,14023.0,500.876,501.0441,500.3323,500.787,14023.0
2024-12-23 14:35:00,506.64,506.87,506.35,506.35,17510.0,500.8365,501.0638,500.5498,500.5498,17510.0
2024-12-23 14:40:00,506.31,506.61,506.17,506.27,24004.0,500.5103,500.8068,500.3719,500.4707,24004.0
2024-12-23 14:45:00,506.41,506.65,506.15,506.37,7879.0,500.6091,500.8464,500.3521,500.5696,7879.0
2024-12-23 14:50:00,506.37,506.65,506.3,506.43,14292.0,500.5696,500.8464,500.5004,500.6289,14292.0
2024-12-23 14:55:00,506.56,506.66,505.65,505.83,17551.0,500.7574,500.8562,499.8578,500.0358,17551.0
2024-12-23 15:00:00,505.73,506.9,505.73,506.43,12667.0,499.9369,501.0935,499.9369,500.6289,12667.0
2024-12-23 15:05:00,506.75,507.3,506.5,506.6,23080.0,500.9452,501.4889,500.6981,500.7969,23080.0
2024-12-23 15:10:00,506.62,506.66,505.97,506.13,20772.0,500.8167,500.8562,500.1742,500.3323,20772.0
2024-12-23 15:15:00,506.09,506.29,505.28,505.28,27639.0,500.2928,500.4905,499.4921,499.4921,27639.0
2024-12-23 15:20:00,505.41,506.32,505.11,506.25,37543.0,499.6206,500.5201,499.324,500.4509,37543.0
2024-12-23 15:25:00,506.26,506.92,506.11,506.82,31452.0,500.4608,501.1133,500.3125,501.0144,31452.0
2024-12-23 15:30:00,506.81,507.67,506.61,507.52,56955.0,501.0045,501.8547,500.8068,501.7064,56955.0
2024-12-23 15:35:00,507.46,508.78,507.46,508.28,77735.0,501.6471,502.952,501.6471,502.4577,77735.0
2024-12-23 15:40:00,508.37,508.56,507.69,507.88,55860.0,502.5467,502.7345,501.8744,502.0623,55860.0
2024-12-23 15:45:00,507.94,508.61,507.83,508.06,24630.0,502.1216,502.7839,502.0128,502.2402,24630.0
2024-12-23 15:50:00,507.98,508.47,506.91,506.91,34707.0,502.1611,502.6455,501.1034,501.1034,34707.0
2024-12-23 15:55:00,507.05,507.56,506.18,506.27,101308.0,501.2418,501.7459,500.3817,500.4707,101308.0
2024-12-24 09:30:00,504.4,505.0,501.32,502.64,89699.0,498.6221,499.2153,495.5774,496.8823,89699.0
2024-12-24 09:35:00,502.95,503.18,501.01,501.51,29516.0,497.1887,497.4161,495.271,495.7652,29516.0
2024-12-24 09:40:00,501.65,502.01,500.59,500.65,22511.0,495.9036,496.2595,494.8558,494.9151,22511.0
2024-12-24 09:45:00,500.79,502.11,500.59,502.02,41896.0,495.0535,496.3584,494.8558,496.2694,41896.0
2024-12-24 09:50:00,501.89,502.37,500.97,501.79,46212.0,496.1409,496.6154,495.2314,496.042,46212.0
2024-12-24 09:55:00,501.76,502.28,501.39,501.68,27787.0,496.0124,496.5264,495.6466,495.9333,27787.0
2024-12-24 10:00:00,501.69,503.04,501.43,502.96,27010.0,495.9432,497.2777,495.6862,497.1986,27010.0
2024-12-24 10:05:00,502.83,503.99,502.68,502.95,28211.0,497.0701,498.2168,496.9218,497.1887,28211.0
2024-12-24 10:10:00,503.03,504.09,502.94,503.89,13027.0,497.2678,498.3157,497.1789,498.118,13027.0
2024-12-24 10:15:00,503.89,505.11,503.7,505.1,10491.0,498.118,499.324,497.9302,499.3141,10491.0
2024-12-24 10:20:00,504.96,505.3,503.06,503.06,22252.0,499.1757,499.5118,497.2975,497.2975,22252.0
2024-12-24 10:25:00,503.24,503.59,502.77,503.04,29916.0,497.4754,497.8214,497.0108,497.2777,29916.0
2024-12-24 10:30:00,502.93,504.55,502.7,504.3,18995.0,497.169,498.7704,496.9416,498.5233,18995.0
2024-12-24 10:35:00,504.2,504.55,504.1,504.11,9685.0,498.4244,498.7704,498.3256,498.3355,9685.0
2024-12-24 10:40:00,504.19,504.81,504.1,504.45,16414.0,498.4145,499.0274,498.3256,498.6716,16414.0
2024-12-24 10:45:00,504.6,504.81,504.05,504.33,11930.0,498.8198,499.0274,498.2761,498.5529,11930.0
2024-12-24 10:50:00,504.03,504.38,504.02,504.15,16086.0,498.2564,498.6024,498.2465,498.375,16086.0
2024-12-24 10:55:00,504.2,504.4,503.72,504.0,7120.0,498.4244,498.6221,497.9499,498.2267,7120.0
2024-12-24 11:00:00,503.9,504.03,503.73,503.93,5509.0,498.1279,498.2564,497.9598,498.1575,5509.0
2024-12-24 11:05:00,503.82,504.23,503.64,503.82,15156.0,498.0488,498.4541,497.8708,498.0488,15156.0
2024-12-24 11:10:00,503.87,504.0,502.71,503.56,29767.0,498.0982,498.2267,496.9515,497.7918,29767.0
2024-12-24 11:15:00,503.4,503.47,503.0,503.0,14340.0,497.6336,497.7028,497.2382,497.2382,14340.0
2024-12-24 11:20:00,503.16,503.5,503.05,503.43,12557.0,497.3963,497.7324,497.2876,497.6632,12557.0
2024-12-24 11:25:00,503.37,503.48,503.05,503.27,14056.0,497.6039,497.7127,497.2876,497.5051,14056.0
2024-12-24 11:30:00,503.46,504.33,503.27,504.33,15007.0,497.6929,498.5529,497.5051,498.5529,15007.0
2024-12-24 11:35:00,504.21,504.74,504.03,504.51,12576.0,498.4343,498.9582,498.2564,498.7309,12576.0
2024-12-24 11:40:00,504.53,504.79,504.47,504.79,4929.0,498.7506,499.0077,498.6913,499.0077,4929.0
2024-12-24 11:45:00,504.94,505.33,504.78,505.08,16003.0,499.1559,499.5415,498.9978,499.2943,16003.0
2024-12-24 11:50:00,505.08,505.37,504.28,504.6,69816.0,499.2943,499.581,498.5035,498.8198,69816.0
2024-12-24 11:55:00,504.71,505.05,504.21,504.87,9459.0,498.9286,499.2647,498.4343,499.0868,9459.0
2024-12-24 12:00:00,504.85,505.42,504.73,505.42,7881.0,499.067,499.6305,498.9484,499.6305,7881.0
2024-12-24 12:05:00,505.5,505.5,505.15,505.48,6151.0,499.7095,499.7095,499.3635,499.6898,6151.0
2024-12-24 12:10:00,505.56,505.56,505.13,505.39,9263.0,499.7688,499.7688,499.3438,499.6008,9263.0
2024-12-24 12:15:00,505.32,505.69,505.21,505.6,12335.0,499.5316,499.8974,499.4229,499.8084,12335.0
2024-12-24 12:20:00,505.61,506.05,505.56,505.69,14960.0,499.8183,500.2532,499.7688,499.8974,14960.0
2024-12-24 12:25:00,505.57,506.07,505.28,505.9,25305.0,499.7787,500.273,499.4921,500.105,25305.0
2024-12-24 12:30:00,505.96,506.07,504.63,504.64,21339.0,500.1643,500.273,498.8495,498.8594,21339.0
2024-12-24 12:35:00,504.41,505.09,504.41,504.81,11625.0,498.632,499.3042,498.632,499.0274,11625.0
2024-12-24 12:40:00,504.81,504.81,503.33,503.4,12220.0,499.0274,499.0274,497.5644,497.6336,12220.0
2024-12-24 12:45:00,503.35,504.01,503.25,504.0,16245.0,497.5842,498.2366,497.4853,498.2267,16245.0
2024-12-24 12:50:00,504.07,504.77,503.96,504.59,28922.0,498.2959,498.9879,498.1872,498.81,28922.0
2024-12-24 12:55:00,504.42,505.66,504.42,505.54,74389.0,498.6419,499.8677,498.6419,499.7491,74389.0
2024-12-26 09:30:00,505.0,508.55,504.73,507.89,70243.0,499.2153,502.7246,498.9484,502.0722,70243.0
2024-12-26 09:35:00,507.76,507.94,505.08,505.72,27499.0,501.9436,502.1216,499.2943,499.927,27499.0
2024-12-26 09:40:00,506.17,507.06,505.25,506.98,9186.0,500.3719,501.2517,499.4624,501.1726,9186.0
2024-12-26 09:45:00,507.07,509.12,506.79,508.94,14616.0,501.2616,503.2881,500.9848,503.1101,14616.0
2024-12-26 09:50:00,509.04,510.69,508.7,510.26,30792.0,503.209,504.8401,502.8729,504.415,30792.0
2024-12-26 09:55:00,510.02,510.24,509.0,510.07,17944.0,504.1778,504.3952,503.1694,504.2272,17944.0
2024-12-26 10:00:00,509.83,510.75,509.22,510.59,32657.0,503.9899,504.8994,503.3869,504.7412,32657.0
2024-12-26 10:05:00,510.6,510.99,509.72,510.56,30532.0,504.7511,505.1366,503.8812,504.7116,30532.0
2024-12-26 10:10:00,510.48,510.82,509.72,510.07,36518.0,504.6325,504.9686,503.8812,504.2272,36518.0
2024-12-26 10:15:00,510.13,510.54,509.41,510.54,34695.0,504.2865,504.6918,503.5747,504.6918,34695.0
2024-12-26 10:20:00,510.18,510.73,509.92,510.1,12414.0,504.3359,504.8796,504.0789,504.2568,12414.0
2024-12-26 10:25:00,510.04,510.22,509.66,510.21,19563.0,504.1975,504.3755,503.8219,504.3656,19563.0
2024-12-26 10:30:00,510.34,510.38,509.8,510.0,16729.0,504.4941,504.5336,503.9603,504.158,16729.0
2024-12-26 10:35:00,510.01,510.07,509.19,509.74,14746.0,504.1679,504.2272,503.3573,503.901,14746.0
2024-12-26 10:40:00,509.74,510.19,509.58,509.97,15477.0,503.901,504.3458,503.7428,504.1283,15477.0
2024-12-26 10:45:00,510.01,511.73,510.01,511.57,14270.0,504.1679,505.8682,504.1679,505.71,14270.0
2024-12-26 10:50:00,511.64,511.84,511.22,511.84,14434.0,505.7792,505.9769,505.364,505.9769,14434.0
2024-12-26 10:55:00,511.77,511.78,511.2,511.27,12094.0,505.9077,505.9176,505.3442,505.4134,12094.0
2024-12-26 11:00:00,511.53,511.76,511.35,511.62,13561.0,505.6705,505.8978,505.4925,505.7594,13561.0
2024-12-26 11:05:00,511.62,511.62,509.65,509.84,18286.0,505.7594,505.7594,503.812,503.9998,18286.0
2024-12-26 11:10:00,509.81,510.08,509.45,509.96,22044.0,503.9702,504.2371,503.6143,504.1184,22044.0
2024-12-26 11:15:00,509.84,511.12,509.77,511.0,9491.0,503.9998,505.2652,503.9306,505.1465,9491.0
2024-12-26 11:20:00,510.87,511.42,510.69,510.92,8310.0,505.018,505.5617,504.8401,505.0674,8310.0
2024-12-26 11:25:00,510.94,511.07,510.61,510.68,11131.0,505.0872,505.2157,504.761,504.8302,11131.0
2024-12-26 11:30:00,510.74,510.97,509.9,509.9,16324.0,504.8895,505.1169,504.0591,504.0591,16324.0
2024-12-26 11:35:00,510.07,510.25,509.63,509.78,12945.0,504.2272,504.4051,503.7922,503.9405,12945.0
2024-12-26 11:40:00,509.85,510.08,509.68,509.74,13611.0,504.0097,504.2371,503.8417,503.901,13611.0
2024-12-26 11:45:00,509.93,510.95,509.79,510.34,14077.0,504.0888,505.0971,503.9504,504.4941,14077.0
2024-12-26 11:50:00,510.58,510.77,510.1,510.45,7910.0,504.7313,504.9192,504.2568,504.6028,7910.0
2024-12-26 11:55:00,510.65,510.65,510.08,510.12,11980.0,504.8005,504.8005,504.2371,504.2766,11980.0
2024-12-26 12:00:00,510.05,510.85,510.0,510.39,12109.0,504.2074,504.9983,504.158,504.5435,12109.0
2024-12-26 12:05:00,510.5,510.85,510.43,510.51,4793.0,504.6523,504.9983,504.5831,504.6621,4793.0
2024-12-26 12:10:00,510.37,510.41,510.13,510.13,13588.0,504.5237,504.5633,504.2865,504.2865,13588.0
2024-12-26 12:15:00,510.23,510.33,509.81,509.81,14047.0,504.3854,504.4842,503.9702,503.9702,14047.0
2024-12-26 12:20:00,509.71,510.38,509.45,509.46,17458.0,503.8713,504.5336,503.6143,503.6242,17458.0
2024-12-26 12:25:00,509.51,510.09,509.5,509.91,13809.0,503.6736,504.247,503.6637,504.069,13809.0
2024-12-26 12:30:00,510.11,510.17,509.53,509.91,6026.0,504.2667,504.326,503.6934,504.069,6026.0
2024-12-26 12:35:00,510.05,510.18,509.45,509.56,15216.0,504.2074,504.3359,503.6143,503.723,15216.0
2024-12-26 12:40:00,509.56,509.59,509.21,509.45,8144.0,503.723,503.7527,503.377,503.6143,8144.0
2024-12-26 12:45:00,509.42,509.42,508.7,509.01,31138.0,503.5846,503.5846,502.8729,503.1793,31138.0
2024-12-26 12:50:00,509.0,509.42,508.85,509.08,8925.0,503.1694,503.5846,503.0212,503.2485,8925.0
2024-12-26 12:55:00,509.0,509.16,508.87,509.03,10565.0,503.1694,503.3276,503.0409,503.1991,10565.0
2024-12-26 13:00:00,509.04,509.55,508.73,509.49,12579.0,503.209,503.7131,502.9025,503.6538,12579.0
2024-12-26 13:05:00,509.44,509.74,509.3,509.72,13288.0,503.6044,503.901,503.466,503.8812,13288.0
2024-12-26 13:10:00,509.54,509.77,509.12,509.38,19880.0,503.7033,503.9306,503.2881,503.5451,19880.0
2024-12-26 13:15:00,509.28,509.96,509.21,509.79,12657.0,503.4462,504.1184,503.377,503.9504,12657.0
2024-12-26 13:20:00,509.76,509.88,509.53,509.63,8753.0,503.9207,504.0394,503.6934,503.7922,8753.0
2024-12-26 13:25:00,509.71,509.76,509.24,509.48,15251.0,503.8713,503.9207,503.4067,503.6439,15251.0
2024-12-26 13:30:00,509.47,509.56,509.23,509.36,7269.0,503.6341,503.723,503.3968,503.5253,7269.0
2024-12-26 13:35:00,509.49,509.93,509.32,509.85,12020.0,503.6538,504.0888,503.4858,504.0097,12020.0
2024-12-26 13:40:00,509.79,509.79,509.43,509.49,10104.0,503.9504,503.9504,503.5945,503.6538,10104.0
2024-12-26 13:45:00,509.49,509.61,508.9,509.17,17999.0,503.6538,503.7725,503.0706,503.3375,17999.0
2024-12-26 13:50:00,509.17,510.02,509.07,510.02,23226.0,503.3375,504.1778,503.2386,504.1778,23226.0
2024-12-26 13:55:00,510.06,510.06,509.14,509.44,13947.0,504.2173,504.2173,503.3078,503.6044,13947.0
2024-12-26 14:00:00,509.38,509.76,509.35,509.5,5844.0,503.5451,503.9207,503.5154,503.6637,5844.0
2024-12-26 14:05:00,509.3,509.5,508.86,509.0,20735.0,503.466,503.6637,503.031,503.1694,20735.0
2024-12-26 14:10:00,509.0,509.57,508.89,509.53,27892.0,503.1694,503.7329,503.0607,503.6934,27892.0
2024-12-26 14:15:00,509.43,509.49,508.98,509.29,12096.0,503.5945,503.6538,503.1497,503.4561,12096.0
2024-12-26 14:20:00,509.27,509.45,508.94,509.21,13650.0,503.4363,503.6143,503.1101,503.377,13650.0
2024-12-26 14:25:00,509.21,509.21,508.54,508.68,31596.0,503.377,503.377,502.7147,502.8531,31596.0
2024-12-26 14:30:00,508.68,508.88,508.2,508.37,24949.0,502.8531,503.0508,502.3786,502.5467,24949.0
2024-12-26 14:35:00,508.54,508.58,508.21,508.48,5394.0,502.7147,502.7543,502.3885,502.6554,5394.0
2024-12-26 14:40:00,508.4,508.5,508.0,508.09,26232.0,502.5763,502.6752,502.1809,502.2699,26232.0
2024-12-26 14:45:00,508.23,508.94,508.23,508.76,11984.0,502.4083,503.1101,502.4083,502.9322,11984.0
2024-12-26 14:50:00,508.75,509.63,508.74,509.55,19414.0,502.9223,503.7922,502.9124,503.7131,19414.0
2024-12-26 14:55:00,509.52,509.65,509.19,509.31,8069.0,503.6835,503.812,503.3573,503.4759,8069.0
2024-12-26 15:00:00,509.31,509.77,509.31,509.76,7977.0,503.4759,503.9306,503.4759,503.9207,7977.0
2024-12-26 15:05:00,509.77,509.98,509.08,509.39,25206.0,503.9306,504.1382,503.2485,503.555,25206.0
2024-12-26 15:10:00,509.39,509.56,508.81,508.84,19082.0,503.555,503.723,502.9816,503.0113,19082.0
2024-12-26 15:15:00,508.85,509.18,508.84,509.14,11487.0,503.0212,503.3474,503.0113,503.3078,11487.0
2024-12-26 15:20:00,509.11,509.25,508.85,509.16,16614.0,503.2782,503.4166,503.0212,503.3276,16614.0
2024-12-26 15:25:00,509.18,509.45,509.05,509.31,11823.0,503.3474,503.6143,503.2189,503.4759,11823.0
2024-12-26 15:30:00,509.31,510.39,509.3,510.39,33343.0,503.4759,504.5435,503.466,504.5435,33343.0
2024-12-26 15:35:00,510.31,510.92,510.0,510.83,42773.0,504.4644,505.0674,504.158,504.9785,42773.0
2024-12-26 15:40:00,510.98,511.43,510.84,511.39,82325.0,505.1268,505.5716,504.9884,505.5321,82325.0
2024-12-26 15:45:00,511.36,511.91,510.79,511.79,79220.0,505.5024,506.0461,504.9389,505.9275,79220.0
2024-12-26 15:50:00,511.65,512.22,510.9,511.35,91340.0,505.7891,506.3526,505.0477,505.4925,91340.0
2024-12-26 15:55:00,511.31,511.67,510.35,510.96,120655.0,505.453,505.8089,504.504,505.107,120655.0
2024-12-27 09:30:00,509.42,511.44,508.0,510.54,66747.0,503.5846,505.5815,502.1809,504.6918,66747.0
2024-12-27 09:35:00,510.37,511.12,509.93,510.82,14640.0,504.5237,505.2652,504.0888,504.9686,14640.0
2024-12-27 09:40:00,510.86,512.01,510.72,511.76,40929.0,505.0081,506.145,504.8697,505.8978,40929.0
2024-12-27 09:45:00,511.97,512.09,511.13,511.75,29145.0,506.1054,506.224,505.275,505.8879,29145.0
2024-12-27 09:50:00,511.75,511.95,511.13,511.44,12633.0,505.8879,506.0857,505.275,505.5815,12633.0
2024-12-27 09:55:00,511.43,512.68,511.42,512.63,24463.0,505.5716,506.8073,505.5617,506.7579,24463.0
2024-12-27 10:00:00,512.8,513.18,511.6,511.74,39321.0,506.9259,507.3016,505.7397,505.8781,39321.0
2024-12-27 10:05:00,511.8,512.17,511.57,511.64,23067.0,505.9374,506.3031,505.71,505.7792,23067.0
2024-12-27 10:10:00,511.66,511.85,511.14,511.53,25119.0,505.799,505.9868,505.2849,505.6705,25119.0
2024-12-27 10:15:00,511.43,511.63,510.21,510.29,28272.0,505.5716,505.7693,504.3656,504.4447,28272.0
2024-12-27 10:20:00,510.29,510.49,509.87,509.87,26050.0,504.4447,504.6424,504.0295,504.0295,26050.0
2024-12-27 10:25:00,509.76,510.0,509.22,509.44,13634.0,503.9207,504.158,503.3869,503.6044,13634.0
2024-12-27 10:30:00,509.52,509.53,508.03,508.36,20785.0,503.6835,503.6934,502.2106,502.5368,20785.0
2024-12-27 10:35:00,508.24,509.19,507.85,508.34,36942.0,502.4181,503.3573,502.0326,502.517,36942.0
2024-12-27 10:40:00,507.9,509.36,507.9,509.25,14675.0,502.082,503.5253,502.082,503.4166,14675.0
2024-12-27 10:45:00,509.12,509.58,508.99,509.13,12830.0,503.2881,503.7428,503.1596,503.298,12830.0
2024-12-27 10:50:00,509.27,509.51,508.98,509.36,7934.0,503.4363,503.6736,503.1497,503.5253,7934.0
2024-12-27 10:55:00,509.26,509.5,508.51,508.71,15569.0,503.4265,503.6637,502.6851,502.8828,15569.0
2024-12-27 11:00:00,508.71,508.87,507.8,508.02,38713.0,502.8828,503.0409,501.9832,502.2007,38713.0
2024-12-27 11:05:00,508.06,508.76,508.0,508.73,28728.0,502.2402,502.9322,502.1809,502.9025,28728.0
2024-12-27 11:10:00,508.75,509.25,508.5,509.24,22171.0,502.9223,503.4166,502.6752,503.4067,22171.0
2024-12-27 11:15:00,509.06,509.27,508.35,508.97,9186.0,503.2288,503.4363,502.5269,503.1398,9186.0
2024-12-27 11:20:00,508.92,509.38,508.72,509.13,12387.0,503.0904,503.5451,502.8926,503.298,12387.0
2024-12-27 11:25:00,509.43,510.63,509.43,510.45,17628.0,503.5945,504.7808,503.5945,504.6028,17628.0
2024-12-27 11:30:00,510.42,510.45,509.87,509.89,14957.0,504.5732,504.6028,504.0295,504.0492,14957.0
2024-12-27 11:35:00,510.1,510.3,509.87,510.15,12320.0,504.2568,504.4546,504.0295,504.3063,12320.0
2024-12-27 11:40:00,510.06,510.25,509.78,510.11,32841.0,504.2173,504.4051,503.9405,504.2667,32841.0
2024-12-27 11:45:00,510.21,510.49,509.8,509.87,16138.0,504.3656,504.6424,503.9603,504.0295,16138.0
2024-12-27 11:50:00,509.75,509.94,508.19,508.57,39821.0,503.9109,504.0987,502.3687,502.7444,39821.0
2024-12-27 11:55:00,508.74,509.11,508.6,508.76,7560.0,502.9124,503.2782,502.774,502.9322,7560.0
2024-12-27 12:00:00,508.6,509.23,508.6,508.83,13572.0,502.774,503.3968,502.774,503.0014,13572.0
2024-12-27 12:05:00,508.77,508.78,508.32,508.78,17325.0,502.9421,502.952,502.4972,502.952,17325.0
2024-12-27 12:10:00,508.77,509.01,508.65,508.88,10676.0,502.9421,503.1793,502.8235,503.0508,10676.0
2024-12-27 12:15:00,508.84,509.06,508.37,508.98,14079.0,503.0113,503.2288,502.5467,503.1497,14079.0
2024-12-27 12:20:00,509.04,509.04,508.0,508.33,20414.0,503.209,503.209,502.1809,502.5071,20414.0
2024-12-27 12:25:00,508.19,508.82,508.08,508.58,12956.0,502.3687,502.9915,502.26,502.7543,12956.0
2024-12-27 12:30:00,508.5,509.11,508.5,508.81,12307.0,502.6752,503.2782,502.6752,502.9816,12307.0
2024-12-27 12:35:00,508.92,508.92,508.29,508.37,11869.0,503.0904,503.0904,502.4676,502.5467,11869.0
2024-12-27 12:40:00,508.52,508.69,508.06,508.09,25676.0,502.6949,502.863,502.2402,502.2699,25676.0
2024-12-27 12:45:00,508.0,508.28,507.93,508.09,19901.0,502.1809,502.4577,502.1117,502.2699,19901.0
2024-12-27 12:50:00,508.07,508.29,507.88,508.27,11937.0,502.2501,502.4676,502.0623,502.4478,11937.0
2024-12-27 12:55:00,508.27,508.43,508.03,508.19,15616.0,502.4478,502.606,502.2106,502.3687,15616.0
2024-12-27 13:00:00,508.26,508.68,508.26,508.62,6672.0,502.4379,502.8531,502.4379,502.7938,6672.0
2024-12-27 13:05:00,508.48,508.53,507.9,508.18,12604.0,502.6554,502.7048,502.082,502.3588,12604.0
2024-12-27 13:10:00,508.06,508.28,507.94,507.94,7890.0,502.2402,502.4577,502.1216,502.1216,7890.0
2024-12-27 13:15:00,507.9,508.17,507.86,507.92,17113.0,502.082,502.349,502.0425,502.1018,17113.0
2024-12-27 13:20:00,508.13,508.36,507.91,508.16,9352.0,502.3094,502.5368,502.0919,502.3391,9352.0
2024-12-27 13:25:00,508.1,508.43,508.02,508.43,8120.0,502.2798,502.606,502.2007,502.606,8120.0
2024-12-27 13:30:00,508.15,508.5,507.94,508.36,12063.0,502.3292,502.6752,502.1216,502.5368,12063.0
2024-12-27 13:35:00,508.35,509.02,508.18,508.75,9917.0,502.5269,503.1892,502.3588,502.9223,9917.0
2024-12-27 13:40:00,508.81,508.92,508.44,508.48,6781.0,502.9816,503.0904,502.6159,502.6554,6781.0
2024-12-27 13:45:00,508.6,508.67,508.1,508.27,12451.0,502.774,502.8432,502.2798,502.4478,12451.0
2024-12-27 13:50:00,508.3,508.45,508.03,508.03,10008.0,502.4775,502.6257,502.2106,502.2106,10008.0
2024-12-27 13:55:00,508.35,508.35,508.03,508.06,7546.0,502.5269,502.5269,502.2106,502.2402,7546.0
2024-12-27 14:00:00,508.19,508.62,508.03,508.62,15041.0,502.3687,502.7938,502.2106,502.7938,15041.0
2024-12-27 14:05:00,508.66,508.97,508.32,508.8,9031.0,502.8333,503.1398,502.4972,502.9717,9031.0
2024-12-27 14:10:00,508.89,509.2,508.76,508.97,11818.0,503.0607,503.3672,502.9322,503.1398,11818.0
2024-12-27 14:15:00,508.83,509.37,508.83,509.28,7851.0,503.0014,503.5352,503.0014,503.4462,7851.0
2024-12-27 14:20:00,509.06,509.57,509.05,509.38,13911.0,503.2288,503.7329,503.2189,503.5451,13911.0
2024-12-27 14:25:00,509.45,509.68,509.18,509.55,11856.0,503.6143,503.8417,503.3474,503.7131,11856.0
2024-12-27 14:30:00,509.52,509.63,508.9,509.05,16826.0,503.6835,503.7922,503.0706,503.2189,16826.0
2024-12-27 14:35:00,509.05,509.28,508.79,508.79,9305.0,503.2189,503.4462,502.9618,502.9618,9305.0
2024-12-27 14:40:00,509.03,509.46,509.03,509.45,5204.0,503.1991,503.6242,503.1991,503.6143,5204.0
2024-12-27 14:45:00,509.59,509.94,509.36,509.83,11089.0,503.7527,504.0987,503.5253,503.9899,11089.0
2024-12-27 14:50:00,510.0,510.06,509.76,509.9,8837.0,504.158,504.2173,503.9207,504.0591,8837.0
2024-12-27 14:55:00,509.85,511.03,509.85,510.67,49436.0,504.0097,505.1762,504.0097,504.8203,49436.0
2024-12-27 15:00:00,510.83,511.0,510.39,510.73,48386.0,504.9785,505.1465,504.5435,504.8796,48386.0
2024-12-27 15:05:00,510.69,511.09,510.54,510.74,26977.0,504.8401,505.2355,504.6918,504.8895,26977.0
2024-12-27 15:10:00,510.84,510.84,510.0,510.0,47430.0,504.9884,504.9884,504.158,504.158,47430.0
2024-12-27 15:15:00,509.9,509.9,509.07,509.1,56588.0,504.0591,504.0591,503.2386,503.2683,56588.0
2024-12-27 15:20:00,509.16,509.33,508.85,509.15,18736.0,503.3276,503.4957,503.0212,503.3177,18736.0
2024-12-27 15:25:00,509.18,509.56,509.07,509.41,44328.0,503.3474,503.723,503.2386,503.5747,44328.0
2024-12-27 15:30:00,509.3,510.07,509.24,509.83,44430.0,503.466,504.2272,503.4067,503.9899,44430.0
2024-12-27 15:35:00,509.94,510.11,509.62,509.62,43614.0,504.0987,504.2667,503.7823,503.7823,43614.0
2024-12-27 15:40:00,509.62,509.62,507.97,508.01,28066.0,503.7823,503.7823,502.1512,502.1908,28066.0
2024-12-27 15:45:00,508.0,508.89,507.92,508.88,48283.0,502.1809,503.0607,502.1018,503.0508,48283.0
2024-12-27 15:50:00,508.88,510.06,508.76,509.76,82518.0,503.0508,504.2173,502.9322,503.9207,82518.0
2024-12-27 15:55:00,509.76,510.7,509.26,510.21,179688.0,503.9207,504.85,503.4265,504.3656,179688.0
2024-12-30 09:30:00,506.86,507.0,501.4,504.0,154963.0,501.054,501.1924,495.6565,498.2267,154963.0
2024-12-30 09:35:00,503.39,504.0,501.5,502.13,55805.0,497.6237,498.2267,495.7554,496.3781,55805.0
2024-12-30 09:40:00,502.32,503.24,500.66,503.03,57057.0,496.566,497.4754,494.925,497.2678,57057.0
2024-12-30 09:45:00,502.9,503.22,501.16,501.57,33415.0,497.1393,497.4557,495.4192,495.8246,33415.0
2024-12-30 09:50:00,501.6,504.25,501.43,504.17,36083.0,495.8542,498.4739,495.6862,498.3948,36083.0
2024-12-30 09:55:00,503.94,504.24,503.0,503.35,30001.0,498.1674,498.464,497.2382,497.5842,30001.0
2024-12-30 10:00:00,503.34,503.98,502.41,502.85,29955.0,497.5743,498.2069,496.6549,497.0899,29955.0
2024-12-30 10:05:00,502.82,503.96,502.63,503.43,23030.0,497.0602,498.1872,496.8724,497.6632,23030.0
2024-12-30 10:10:00,503.46,503.72,502.63,502.63,36514.0,497.6929,497.9499,496.8724,496.8724,36514.0
2024-12-30 10:15:00,502.63,503.16,502.04,502.84,33064.0,496.8724,497.3963,496.2892,497.08,33064.0
2024-12-30 10:20:00,502.91,503.51,502.34,503.14,30173.0,497.1492,497.7423,496.5857,497.3766,30173.0
2024-12-30 10:25:00,503.33,504.43,503.32,504.01,29543.0,497.5644,498.6518,497.5545,498.2366,29543.0
2024-12-30 10:30:00,503.98,504.13,503.54,504.03,23402.0,498.2069,498.3552,497.772,498.2564,23402.0
2024-12-30 10:35:00,503.94,504.13,503.52,503.85,17818.0,498.1674,498.3552,497.7522,498.0784,17818.0
2024-12-30 10:40:00,503.71,504.41,503.5,503.95,23011.0,497.94,498.632,497.7324,498.1773,23011.0
2024-12-30 10:45:00,503.95,504.15,503.46,503.54,29722.0,498.1773,498.375,497.6929,497.772,29722.0
2024-12-30 10:50:00,503.5,503.72,503.25,503.46,39067.0,497.7324,497.9499,497.4853,497.6929,39067.0
2024-12-30 10:55:00,503.55,503.98,503.5,503.83,24435.0,497.7819,498.2069,497.7324,498.0587,24435.0
2024-12-30 11:00:00,503.83,504.22,503.68,504.21,20106.0,498.0587,498.4442,497.9104,498.4343,20106.0
2024-12-30 11:05:00,504.23,504.67,504.0,504.64,32260.0,498.4541,498.889,498.2267,498.8594,32260.0
2024-12-30 11:10:00,504.64,504.99,504.49,504.6,29557.0,498.8594,499.2054,498.7111,498.8198,29557.0
2024-12-30 11:15:00,504.65,505.23,504.63,505.0,35135.0,498.8693,499.4426,498.8495,499.2153,35135.0
2024-12-30 11:20:00,505.34,505.41,504.93,505.11,14697.0,499.5514,499.6206,499.1461,499.324,14697.0
2024-12-30 11:25:00,505.24,505.42,505.0,505.29,22478.0,499.4525,499.6305,499.2153,499.5019,22478.0
2024-12-30 11:30:00,505.18,506.51,505.14,506.23,38482.0,499.3932,500.708,499.3537,500.4312,38482.0
2024-12-30 11:35:00,506.23,506.68,506.12,506.38,16589.0,500.4312,500.876,500.3224,500.5795,16589.0
2024-12-30 11:40:00,506.36,507.08,506.35,506.76,30919.0,500.5597,501.2714,500.5498,500.9551,30919.0
2024-12-30 11:45:00,506.76,507.21,505.98,505.98,39658.0,500.9551,501.3999,500.184,500.184,39658.0
2024-12-30 11:50:00,505.98,506.26,505.69,505.87,20182.0,500.184,500.4608,499.8974,500.0753,20182.0
2024-12-30 11:55:00,505.87,506.73,505.79,506.48,24503.0,500.0753,500.9254,499.9962,500.6783,24503.0
2024-12-30 12:00:00,506.26,507.06,506.08,506.77,21291.0,500.4608,501.2517,500.2829,500.965,21291.0
2024-12-30 12:05:00,506.84,507.0,506.52,506.63,19740.0,501.0342,501.1924,500.7179,500.8266,19740.0
2024-12-30 12:10:00,506.65,507.31,506.5,507.1,20448.0,500.8464,501.4988,500.6981,501.2912,20448.0
2024-12-30 12:15:00,507.21,507.45,507.0,507.16,26136.0,501.3999,501.6372,501.1924,501.3505,26136.0
2024-12-30 12:20:00,507.07,507.43,506.85,507.06,37247.0,501.2616,501.6174,501.0441,501.2517,37247.0
2024-12-30 12:25:00,507.0,507.28,506.91,507.04,20008.0,501.1924,501.4691,501.1034,501.2319,20008.0
2024-12-30 12:30:00,506.9,507.27,506.84,507.08,20247.0,501.0935,501.4593,501.0342,501.2714,20247.0
2024-12-30 12:35:00,507.16,507.28,506.37,506.38,20265.0,501.3505,501.4691,500.5696,500.5795,20265.0
2024-12-30 12:40:00,506.62,506.81,506.06,506.44,30260.0,500.8167,501.0045,500.2631,500.6388,30260.0
2024-12-30 12:45:00,506.32,507.27,506.21,507.13,20310.0,500.5201,501.4593,500.4114,501.3209,20310.0
2024-12-30 12:50:00,506.87,507.24,506.59,506.62,35728.0,501.0638,501.4296,500.787,500.8167,35728.0
2024-12-30 12:55:00,506.51,507.07,506.02,507.07,31593.0,500.708,501.2616,500.2236,501.2616,31593.0
2024-12-30 13:00:00,507.09,507.12,506.41,506.67,21001.0,501.2813,501.311,500.6091,500.8661,21001.0
2024-12-30 13:05:00,506.52,507.21,506.33,506.97,17495.0,500.7179,501.3999,500.53,501.1627,17495.0
2024-12-30 13:10:00,507.21,507.4,506.94,507.2,33304.0,501.3999,501.5878,501.133,501.3901,33304.0
2024-12-30 13:15:00,507.28,507.93,507.03,507.78,24549.0,501.4691,502.1117,501.222,501.9634,24549.0
2024-12-30 13:20:00,507.76,508.24,507.72,507.92,25898.0,501.9436,502.4181,501.9041,502.1018,25898.0
2024-12-30 13:25:00,507.75,508.08,507.1,507.48,25381.0,501.9338,502.26,501.2912,501.6669,25381.0
2024-12-30 13:30:00,507.48,508.2,507.3,507.85,20197.0,501.6669,502.3786,501.4889,502.0326,20197.0
2024-12-30 13:35:00,507.85,508.06,507.02,507.1,22811.0,502.0326,502.2402,501.2121,501.2912,22811.0
2024-12-30 13:40:00,507.13,507.5,507.1,507.44,16997.0,501.3209,501.6866,501.2912,501.6273,16997.0
2024-12-30 13:45:00,507.33,507.66,507.22,507.4,24252.0,501.5186,501.8448,501.4098,501.5878,24252.0
2024-12-30 13:50:00,507.53,507.57,507.1,507.4,16590.0,501.7163,501.7558,501.2912,501.5878,16590.0
2024-12-30 13:55:00,507.4,507.57,506.75,506.97,25077.0,501.5878,501.7558,500.9452,501.1627,25077.0
2024-12-30 14:00:00,507.15,508.48,506.95,508.43,10155.0,501.3406,502.6554,501.1429,502.606,10155.0
2024-12-30 14:05:00,508.23,508.61,507.82,508.44,27011.0,502.4083,502.7839,502.003,502.6159,27011.0
2024-12-30 14:10:00,508.56,508.65,507.55,508.18,52088.0,502.7345,502.8235,501.7361,502.3588,52088.0
2024-12-30 14:15:00,507.82,508.18,507.48,507.86,43534.0,502.003,502.3588,501.6669,502.0425,43534.0
2024-12-30 14:20:00,507.82,507.94,506.62,507.01,45106.0,502.003,502.1216,500.8167,501.2022,45106.0
2024-12-30 14:25:00,507.01,507.98,506.99,507.75,36906.0,501.2022,502.1611,501.1825,501.9338,36906.0
2024-12-30 14:30:00,507.54,508.37,507.53,507.54,41416.0,501.7262,502.5467,501.7163,501.7262,41416.0
2024-12-30 14:35:00,507.71,508.14,507.09,507.71,40636.0,501.8942,502.3193,501.2813,501.8942,40636.0
2024-12-30 14:40:00,507.92,508.2,507.42,507.86,49475.0,502.1018,502.3786,501.6075,502.0425,49475.0
2024-12-30 14:45:00,507.86,508.58,507.68,508.13,39442.0,502.0425,502.7543,501.8646,502.3094,39442.0
2024-12-30 14:50:00,508.13,508.52,507.92,508.22,52201.0,502.3094,502.6949,502.1018,502.3984,52201.0
2024-12-30 14:55:00,508.22,508.88,508.05,508.36,53003.0,502.3984,503.0508,502.2303,502.5368,53003.0
2024-12-30 15:00:00,508.36,508.88,508.11,508.44,40543.0,502.5368,503.0508,502.2896,502.6159,40543.0
2024-12-30 15:05:00,508.47,509.27,508.33,508.97,68034.0,502.6455,503.4363,502.5071,503.1398,68034.0
2024-12-30 15:10:00,509.0,509.3,508.55,509.04,49865.0,503.1694,503.466,502.7246,503.209,49865.0
2024-12-30 15:15:00,508.85,509.67,508.7,509.35,41906.0,503.0212,503.8318,502.8729,503.5154,41906.0
2024-12-30 15:20:00,509.35,509.56,508.84,509.19,45965.0,503.5154,503.723,503.0113,503.3573,45965.0
2024-12-30 15:25:00,508.95,509.21,507.55,507.7,60103.0,503.12,503.377,501.7361,501.8843,60103.0
2024-12-30 15:30:00,507.7,507.84,507.07,507.36,58107.0,501.8843,502.0227,501.2616,501.5482,58107.0
2024-12-30 15:35:00,507.43,507.43,506.67,507.27,76122.0,501.6174,501.6174,500.8661,501.4593,76122.0
2024-12-30 15:40:00,507.3,507.7,506.98,507.45,80173.0,501.4889,501.8843,501.1726,501.6372,80173.0
2024-12-30 15:45:00,507.48,508.1,507.29,507.8,71669.0,501.6669,502.2798,501.479,501.9832,71669.0
2024-12-30 15:50:00,507.75,509.73,507.48,507.49,108771.0,501.9338,503.8911,501.6669,501.6767,108771.0
2024-12-30 15:55:00,507.49,509.59,507.4,507.93,329073.0,501.6767,503.7527,501.5878,502.1117,329073.0
2024-12-31 09:30:00,509.35,511.0,508.45,509.86,58425.0,503.5154,505.1465,502.6257,504.0196,58425.0
2024-12-31 09:35:00,510.25,510.86,508.85,510.39,34438.0,504.4051,505.0081,503.0212,504.5435,34438.0
2024-12-31 09:40:00,510.39,510.86,509.56,510.05,24367.0,504.5435,505.0081,503.723,504.2074,24367.0
2024-12-31 09:45:00,509.63,510.47,509.2,509.64,23604.0,503.7922,504.6226,503.3672,503.8021,23604.0
2024-12-31 09:50:00,509.64,509.71,508.7,509.52,19415.0,503.8021,503.8713,502.8729,503.6835,19415.0
2024-12-31 09:55:00,509.3,510.31,509.05,510.0,20799.0,503.466,504.4644,503.2189,504.158,20799.0
2024-12-31 10:00:00,509.72,510.31,509.53,509.69,15868.0,503.8812,504.4644,503.6934,503.8515,15868.0
2024-12-31 10:05:00,509.7,510.39,509.54,510.1,23431.0,503.8614,504.5435,503.7033,504.2568,23431.0
2024-12-31 10:10:00,510.06,510.21,509.53,509.67,18324.0,504.2173,504.3656,503.6934,503.8318,18324.0
2024-12-31 10:15:00,509.71,510.52,509.54,510.09,18799.0,503.8713,504.672,503.7033,504.247,18799.0
2024-12-31 10:20:00,509.83,510.16,509.45,509.72,19102.0,503.9899,504.3162,503.6143,503.8812,19102.0
2024-12-31 10:25:00,509.84,510.19,509.61,509.8,21240.0,503.9998,504.3458,503.7725,503.9603,21240.0
2024-12-31 10:30:00,509.8,509.84,508.18,508.18,23799.0,503.9603,503.9998,502.3588,502.3588,23799.0
2024-12-31 10:35:00,508.27,509.49,508.26,509.43,13578.0,502.4478,503.6538,502.4379,503.5945,13578.0
2024-12-31 10:40:00,509.48,509.64,509.15,509.51,15011.0,503.6439,503.8021,503.3177,503.6736,15011.0
2024-12-31 10:45:00,509.53,509.64,508.79,509.19,13228.0,503.6934,503.8021,502.9618,503.3573,13228.0
2024-12-31 10:50:00,509.19,509.23,508.6,508.81,11556.0,503.3573,503.3968,502.774,502.9816,11556.0
2024-12-31 10:55:00,508.67,508.79,508.03,508.14,16959.0,502.8432,502.9618,502.2106,502.3193,16959.0
2024-12-31 11:00:00,508.12,508.12,507.07,507.15,19077.0,502.2995,502.2995,501.2616,501.3406,19077.0
2024-12-31 11:05:00,507.01,507.28,506.25,506.28,17310.0,501.2022,501.4691,500.4509,500.4806,17310.0
2024-12-31 11:10:00,506.22,506.46,505.18,506.17,27315.0,500.4213,500.6585,499.3932,500.3719,27315.0
2024-12-31 11:15:00,506.16,506.77,505.95,505.95,25615.0,500.362,500.965,500.1544,500.1544,25615.0
2024-12-31 11:20:00,505.96,506.72,505.8,506.04,15705.0,500.1643,500.9156,500.0061,500.2433,15705.0
2024-12-31 11:25:00,506.04,506.49,505.95,506.32,14457.0,500.2433,500.6882,500.1544,500.5201,14457.0
2024-12-31 11:30:00,506.15,506.22,505.81,506.01,15400.0,500.3521,500.4213,500.016,500.2137,15400.0
2024-12-31 11:35:00,506.01,506.01,505.21,505.39,13403.0,500.2137,500.2137,499.4229,499.6008,13403.0
2024-12-31 11:40:00,505.44,506.16,505.35,506.15,17543.0,499.6502,500.362,499.5613,500.3521,17543.0
2024-12-31 11:45:00,506.16,506.16,505.74,505.96,16560.0,500.362,500.362,499.9468,500.1643,16560.0
2024-12-31 11:50:00,505.96,505.97,504.72,504.97,13099.0,500.1643,500.1742,498.9385,499.1856,13099.0
2024-12-31 11:55:00,504.93,505.03,504.07,504.5,16325.0,499.1461,499.2449,498.2959,498.721,16325.0
2024-12-31 12:00:00,504.3,504.7,504.01,504.3,17712.0,498.5233,498.9187,498.2366,498.5233,17712.0
2024-12-31 12:05:00,504.4,505.03,504.02,504.87,11471.0,498.6221,499.2449,498.2465,499.0868,11471.0
2024-12-31 12:10:00,504.97,505.07,504.03,504.53,19907.0,499.1856,499.2845,498.2564,498.7506,19907.0
2024-12-31 12:15:00,504.56,505.1,504.23,504.82,13278.0,498.7803,499.3141,498.4541,499.0373,13278.0
2024-12-31 12:20:00,504.82,504.99,504.15,504.37,18100.0,499.0373,499.2054,498.375,498.5925,18100.0
2024-12-31 12:25:00,504.36,504.55,504.0,504.05,12647.0,498.5826,498.7704,498.2267,498.2761,12647.0
2024-12-31 12:30:00,503.9,504.05,503.34,503.56,21049.0,498.1279,498.2761,497.5743,497.7918,21049.0
2024-12-31 12:35:00,503.7,504.0,503.5,503.83,15416.0,497.9302,498.2267,497.7324,498.0587,15416.0
2024-12-31 12:40:00,503.84,504.62,503.76,504.38,15972.0,498.0685,498.8396,497.9895,498.6024,15972.0
2024-12-31 12:45:00,504.54,504.81,504.23,504.56,19465.0,498.7605,499.0274,498.4541,498.7803,19465.0
2024-12-31 12:50:00,504.56,504.9,504.28,504.9,15150.0,498.7803,499.1164,498.5035,499.1164,15150.0
2024-12-31 12:55:00,504.77,505.89,504.76,505.55,21017.0,498.9879,500.0951,498.978,499.759,21017.0
2024-12-31 13:00:00,505.53,505.53,505.01,505.04,25214.0,499.7392,499.7392,499.2251,499.2548,25214.0
2024-12-31 13:05:00,505.15,505.31,504.81,504.94,19305.0,499.3635,499.5217,499.0274,499.1559,19305.0
2024-12-31 13:10:00,504.94,505.11,504.51,504.82,21184.0,499.1559,499.324,498.7309,499.0373,21184.0
2024-12-31 13:15:00,504.6,504.72,503.9,503.96,16418.0,498.8198,498.9385,498.1279,498.1872,16418.0
2024-12-31 13:20:00,504.1,504.1,503.63,503.7,17414.0,498.3256,498.3256,497.861,497.9302,17414.0
2024-12-31 13:25:00,503.61,504.67,503.61,504.48,16764.0,497.8412,498.889,497.8412,498.7012,16764.0
2024-12-31 13:30:00,504.48,505.14,504.13,505.12,11896.0,498.7012,499.3537,498.3552,499.3339,11896.0
2024-12-31 13:35:00,505.14,505.69,505.03,505.26,13522.0,499.3537,499.8974,499.2449,499.4723,13522.0
2024-12-31 13:40:00,505.38,505.98,505.38,505.93,7724.0,499.5909,500.184,499.5909,500.1346,7724.0
2024-12-31 13:45:00,505.93,506.21,505.57,505.88,17516.0,500.1346,500.4114,499.7787,500.0852,17516.0
2024-12-31 13:50:00,506.2,506.59,506.2,506.37,12566.0,500.4015,500.787,500.4015,500.5696,12566.0
2024-12-31 13:55:00,506.45,506.48,505.49,505.5,16267.0,500.6487,500.6783,499.6996,499.7095,16267.0
2024-12-31 14:00:00,505.51,505.58,505.17,505.49,12407.0,499.7194,499.7886,499.3833,499.6996,12407.0
2024-12-31 14:05:00,505.27,506.1,505.27,506.0,12925.0,499.4822,500.3027,499.4822,500.2038,12925.0
2024-12-31 14:10:00,506.06,506.56,505.97,506.25,11299.0,500.2631,500.7574,500.1742,500.4509,11299.0
2024-12-31 14:15:00,506.23,506.23,505.22,505.34,13558.0,500.4312,500.4312,499.4327,499.5514,13558.0
2024-12-31 14:20:00,505.13,505.53,505.07,505.38,10772.0,499.3438,499.7392,499.2845,499.5909,10772.0
2024-12-31 14:25:00,505.37,505.77,505.23,505.37,10834.0,499.581,499.9764,499.4426,499.581,10834.0
2024-12-31 14:30:00,505.4,505.52,505.16,505.29,9056.0,499.6107,499.7293,499.3734,499.5019,9056.0
2024-12-31 14:35:00,505.3,506.1,505.3,505.85,34977.0,499.5118,500.3027,499.5118,500.0555,34977.0
2024-12-31 14:40:00,505.87,505.93,504.73,505.16,30120.0,500.0753,500.1346,498.9484,499.3734,30120.0
2024-12-31 14:45:00,505.17,505.54,504.92,504.93,41934.0,499.3833,499.7491,499.1362,499.1461,41934.0
2024-12-31 14:50:00,504.93,506.24,504.86,505.81,52788.0,499.1461,500.4411,499.0769,500.016,52788.0
2024-12-31 14:55:00,505.84,506.88,505.84,506.34,53599.0,500.0456,501.0737,500.0456,500.5399,53599.0
2024-12-31 15:00:00,506.26,506.31,505.68,505.88,37165.0,500.4608,500.5103,499.8875,500.0852,37165.0
2024-12-31 15:05:00,505.89,506.11,505.53,505.93,43176.0,500.0951,500.3125,499.7392,500.1346,43176.0
2024-12-31 15:10:00,505.93,506.28,505.5,505.77,39652.0,500.1346,500.4806,499.7095,499.9764,39652.0
2024-12-31 15:15:00,505.69,505.76,505.07,505.31,51244.0,499.8974,499.9666,499.2845,499.5217,51244.0
2024-12-31 15:20:00,505.31,505.75,504.9,505.24,46437.0,499.5217,499.9567,499.1164,499.4525,46437.0
2024-12-31 15:25:00,505.15,505.91,505.09,505.72,50117.0,499.3635,500.1148,499.3042,499.927,50117.0
2024-12-31 15:30:00,505.73,505.79,504.73,504.89,51786.0,499.9369,499.9962,498.9484,499.1065,51786.0
2024-12-31 15:35:00,504.89,505.22,504.41,504.73,46874.0,499.1065,499.4327,498.632,498.9484,46874.0
2024-12-31 15:40:00,504.73,504.73,504.19,504.59,71479.0,498.9484,498.9484,498.4145,498.81,71479.0
2024-12-31 15:45:00,504.59,505.4,504.47,505.2,73363.0,498.81,499.6107,498.6913,499.413,73363.0
2024-12-31 15:50:00,505.1,506.18,504.78,506.18,61808.0,499.3141,500.3817,498.9978,500.3817,61808.0
2024-12-31 15:55:00,506.18,506.67,505.37,506.14,225335.0,500.3817,500.8661,499.581,500.3422,225335.0
2025-01-02 09:30:00,508.0,511.5,507.62,509.95,89465.0,502.1809,505.6408,501.8053,504.1086,89465.0
2025-01-02 09:35:00,509.95,510.62,509.0,509.0,33561.0,504.1086,504.7709,503.1694,503.1694,33561.0
2025-01-02 09:40:00,509.02,510.0,508.54,509.55,27881.0,503.1892,504.158,502.7147,503.7131,27881.0
2025-01-02 09:45:00,509.66,510.67,509.55,510.06,37891.0,503.8219,504.8203,503.7131,504.2173,37891.0
2025-01-02 09:50:00,510.36,511.71,510.04,511.43,35970.0,504.5139,505.8484,504.1975,505.5716,35970.0
2025-01-02 09:55:00,511.49,512.11,510.08,510.9,33555.0,505.6309,506.2438,504.2371,505.0477,33555.0
2025-01-02 10:00:00,510.5,510.7,508.93,509.43,20999.0,504.6523,504.85,503.1002,503.5945,20999.0
2025-01-02 10:05:00,509.33,509.56,507.01,507.05,25870.0,503.4957,503.723,501.2022,501.2418,25870.0
2025-01-02 10:10:00,507.14,508.25,507.04,507.98,15804.0,501.3307,502.428,501.2319,502.1611,15804.0
2025-01-02 10:15:00,507.95,509.2,507.95,508.78,17311.0,502.1315,503.3672,502.1315,502.952,17311.0
2025-01-02 10:20:00,508.81,508.81,506.4,507.22,18082.0,502.9816,502.9816,500.5992,501.4098,18082.0
2025-01-02 10:25:00,507.24,507.43,506.49,507.17,14752.0,501.4296,501.6174,500.6882,501.3604,14752.0
2025-01-02 10:30:00,507.15,507.37,506.69,506.7,12788.0,501.3406,501.5581,500.8859,500.8958,12788.0
2025-01-02 10:35:00,506.51,506.9,506.12,506.82,18833.0,500.708,501.0935,500.3224,501.0144,18833.0
2025-01-02 10:40:00,506.68,507.34,506.68,507.24,13240.0,500.876,501.5285,500.876,501.4296,13240.0
2025-01-02 10:45:00,507.24,507.26,506.19,507.09,12602.0,501.4296,501.4494,500.3916,501.2813,12602.0
2025-01-02 10:50:00,507.15,507.94,506.87,507.37,9987.0,501.3406,502.1216,501.0638,501.5581,9987.0
2025-01-02 10:55:00,507.38,507.57,506.9,507.3,7515.0,501.568,501.7558,501.0935,501.4889,7515.0
2025-01-02 11:00:00,507.19,507.19,505.26,505.86,21378.0,501.3802,501.3802,499.4723,500.0654,21378.0
2025-01-02 11:05:00,506.12,506.26,504.7,505.23,26133.0,500.3224,500.4608,498.9187,499.4426,26133.0
2025-01-02 11:10:00,505.17,506.12,504.9,506.0,15896.0,499.3833,500.3224,499.1164,500.2038,15896.0
2025-01-02 11:15:00,505.96,506.14,505.24,505.7,15550.0,500.1643,500.3422,499.4525,499.9072,15550.0
2025-01-02 11:20:00,505.51,505.84,505.05,505.57,15705.0,499.7194,500.0456,499.2647,499.7787,15705.0
2025-01-02 11:25:00,505.7,506.39,505.62,506.17,16817.0,499.9072,500.5893,499.8282,500.3719,16817.0
2025-01-02 11:30:00,506.1,506.16,505.69,505.73,8871.0,500.3027,500.362,499.8974,499.9369,8871.0
2025-01-02 11:35:00,505.91,506.27,505.78,506.24,7815.0,500.1148,500.4707,499.9863,500.4411,7815.0
2025-01-02 11:40:00,506.44,506.55,506.15,506.43,5490.0,500.6388,500.7475,500.3521,500.6289,5490.0
2025-01-02 11:45:00,506.35,506.35,505.66,505.81,18334.0,500.5498,500.5498,499.8677,500.016,18334.0
2025-01-02 11:50:00,505.93,506.1,505.37,505.65,10043.0,500.1346,500.3027,499.581,499.8578,10043.0
2025-01-02 11:55:00,505.66,505.67,505.3,505.43,11274.0,499.8677,499.8776,499.5118,499.6403,11274.0
2025-01-02 12:00:00,505.49,506.23,505.33,505.78,12420.0,499.6996,500.4312,499.5415,499.9863,12420.0
2025-01-02 12:05:00,505.67,505.88,505.25,505.35,15367.0,499.8776,500.0852,499.4624,499.5613,15367.0
2025-01-02 12:10:00,505.74,506.09,505.52,505.67,6341.0,499.9468,500.2928,499.7293,499.8776,6341.0
2025-01-02 12:15:00,505.68,506.09,505.42,505.42,13369.0,499.8875,500.2928,499.6305,499.6305,13369.0
2025-01-02 12:20:00,505.38,505.79,505.19,505.39,24197.0,499.5909,499.9962,499.4031,499.6008,24197.0
2025-01-02 12:25:00,505.38,505.58,504.97,505.21,21625.0,499.5909,499.7886,499.1856,499.4229,21625.0
2025-01-02 12:30:00,505.29,505.66,505.1,505.45,36877.0,499.5019,499.8677,499.3141,499.6601,36877.0
2025-01-02 12:35:00,505.42,506.11,505.41,506.06,30618.0,499.6305,500.3125,499.6206,500.2631,30618.0
2025-01-02 12:40:00,506.16,506.89,505.97,506.66,29569.0,500.362,501.0836,500.1742,500.8562,29569.0
2025-01-02 12:45:00,506.74,506.75,506.16,506.16,16980.0,500.9353,500.9452,500.362,500.362,16980.0
2025-01-02 12:50:00,506.3,506.59,505.97,506.33,12945.0,500.5004,500.787,500.1742,500.53,12945.0
2025-01-02 12:55:00,506.37,506.94,506.21,506.94,17695.0,500.5696,501.133,500.4114,501.133,17695.0
2025-01-02 13:00:00,506.72,506.73,505.95,505.99,13113.0,500.9156,500.9254,500.1544,500.1939,13113.0
2025-01-02 13:05:00,506.25,506.42,505.96,506.08,18886.0,500.4509,500.619,500.1643,500.2829,18886.0
2025-01-02 13:10:00,506.18,506.18,505.27,505.38,18473.0,500.3817,500.3817,499.4822,499.5909,18473.0
2025-01-02 13:15:00,505.38,505.47,504.91,505.12,17621.0,499.5909,499.6799,499.1263,499.3339,17621.0
2025-01-02 13:20:00,505.32,505.45,504.25,504.64,20237.0,499.5316,499.6601,498.4739,498.8594,20237.0
2025-01-02 13:25:00,504.64,504.98,504.23,504.96,14646.0,498.8594,499.1955,498.4541,499.1757,14646.0
2025-01-02 13:30:00,504.7,505.24,504.42,505.11,16538.0,498.9187,499.4525,498.6419,499.324,16538.0
2025-01-02 13:35:00,505.14,505.31,504.9,505.0,33210.0,499.3537,499.5217,499.1164,499.2153,33210.0
2025-01-02 13:40:00,504.9,504.9,503.67,504.1,19137.0,499.1164,499.1164,497.9005,498.3256,19137.0
2025-01-02 13:45:00,504.33,504.57,504.2,504.36,15565.0,498.5529,498.7902,498.4244,498.5826,15565.0
2025-01-02 13:50:00,504.37,504.63,504.16,504.26,10337.0,498.5925,498.8495,498.3849,498.4837,10337.0
2025-01-02 13:55:00,504.32,504.61,504.23,504.49,10521.0,498.5431,498.8297,498.4541,498.7111,10521.0
2025-01-02 14:00:00,504.54,504.69,504.29,504.63,5753.0,498.7605,498.9088,498.5134,498.8495,5753.0
2025-01-02 14:05:00,504.63,504.88,504.15,504.33,12603.0,498.8495,499.0966,498.375,498.5529,12603.0
2025-01-02 14:10:00,504.25,504.31,503.62,503.63,9742.0,498.4739,498.5332,497.8511,497.861,9742.0
2025-01-02 14:15:00,503.78,504.27,503.71,504.24,11163.0,498.0092,498.4936,497.94,498.464,11163.0
2025-01-02 14:20:00,504.25,505.19,504.04,505.19,14982.0,498.4739,499.4031,498.2663,499.4031,14982.0
2025-01-02 14:25:00,505.24,505.31,504.95,505.12,17505.0,499.4525,499.5217,499.1658,499.3339,17505.0
2025-01-02 14:30:00,505.12,505.12,503.85,503.98,19121.0,499.3339,499.3339,498.0784,498.2069,19121.0
2025-01-02 14:35:00,503.84,504.17,503.29,504.06,13566.0,498.0685,498.3948,497.5249,498.286,13566.0
2025-01-02 14:40:00,503.97,504.53,503.8,504.07,16238.0,498.1971,498.7506,498.029,498.2959,16238.0
2025-01-02 14:45:00,504.07,504.7,503.96,504.52,16308.0,498.2959,498.9187,498.1872,498.7408,16308.0
2025-01-02 14:50:00,504.6,504.81,504.3,504.63,12471.0,498.8198,499.0274,498.5233,498.8495,12471.0
2025-01-02 14:55:00,504.64,504.64,503.82,504.0,34376.0,498.8594,498.8594,498.0488,498.2267,34376.0
2025-01-02 15:00:00,504.0,504.47,503.3,504.31,19896.0,498.2267,498.6913,497.5347,498.5332,19896.0
2025-01-02 15:05:00,504.3,504.3,503.77,504.15,17100.0,498.5233,498.5233,497.9994,498.375,17100.0
2025-01-02 15:10:00,504.02,504.33,503.74,504.21,24961.0,498.2465,498.5529,497.9697,498.4343,24961.0
2025-01-02 15:15:00,504.12,504.34,503.65,504.26,25590.0,498.3453,498.5628,497.8807,498.4837,25590.0
2025-01-02 15:20:00,504.26,504.56,504.0,504.46,27408.0,498.4837,498.7803,498.2267,498.6814,27408.0
2025-01-02 15:25:00,504.52,505.42,504.26,505.19,34892.0,498.7408,499.6305,498.4837,499.4031,34892.0
2025-01-02 15:30:00,505.22,505.36,504.15,504.44,35052.0,499.4327,499.5711,498.375,498.6617,35052.0
2025-01-02 15:35:00,504.28,504.42,503.9,504.42,51242.0,498.5035,498.6419,498.1279,498.6419,51242.0
2025-01-02 15:40:00,504.42,504.75,504.0,504.31,34313.0,498.6419,498.9681,498.2267,498.5332,34313.0
2025-01-02 15:45:00,504.31,504.46,504.0,504.3,34899.0,498.5332,498.6814,498.2267,498.5233,34899.0
2025-01-02 15:50:00,504.39,505.43,504.29,505.08,72546.0,498.6122,499.6403,498.5134,499.2943,72546.0
2025-01-02 15:55:00,504.99,505.18,504.01,504.55,217382.0,499.2054,499.3932,498.2366,498.7704,217382.0
2025-01-03 09:30:00,506.35,508.44,505.38,508.15,56569.0,500.5498,502.6159,499.5909,502.3292,56569.0
2025-01-03 09:35:00,508.15,509.67,507.8,509.52,18941.0,502.3292,503.8318,501.9832,503.6835,18941.0
2025-01-03 09:40:00,509.65,510.72,508.65,510.43,24026.0,503.812,504.8697,502.8235,504.5831,24026.0
2025-01-03 09:45:00,510.4,512.31,509.55,512.17,47905.0,504.5534,506.4415,503.7131,506.3031,47905.0
2025-01-03 09:50:00,512.0,512.1,510.97,511.82,24329.0,506.1351,506.2339,505.1169,505.9571,24329.0
2025-01-03 09:55:00,512.18,512.19,509.89,510.23,11473.0,506.313,506.3229,504.0492,504.3854,11473.0
2025-01-03 10:00:00,510.44,511.06,509.76,510.66,18299.0,504.5929,505.2058,503.9207,504.8104,18299.0
2025-01-03 10:05:00,510.65,511.96,510.59,511.51,12849.0,504.8005,506.0955,504.7412,505.6507,12849.0
2025-01-03 10:10:00,511.51,511.92,510.54,511.66,13510.0,505.6507,506.056,504.6918,505.799,13510.0
2025-01-03 10:15:00,511.93,512.1,511.16,511.24,20295.0,506.0659,506.2339,505.3047,505.3838,20295.0
2025-01-03 10:20:00,511.18,512.84,510.75,512.54,28180.0,505.3245,506.9655,504.8994,506.6689,28180.0
2025-01-03 10:25:00,512.63,514.58,512.54,514.57,25431.0,506.7579,508.6855,506.6689,508.6756,25431.0
2025-01-03 10:30:00,514.56,515.0,514.4,514.79,41106.0,508.6658,509.1007,508.5076,508.8931,41106.0
2025-01-03 10:35:00,514.75,514.96,514.47,514.84,30221.0,508.8536,509.0612,508.5768,508.9425,30221.0
2025-01-03 10:40:00,514.84,515.6,514.51,514.52,25779.0,508.9425,509.6938,508.6163,508.6262,25779.0
2025-01-03 10:45:00,514.74,514.87,513.78,514.59,42519.0,508.8437,508.9722,507.8947,508.6954,42519.0
2025-01-03 10:50:00,514.79,516.29,514.21,515.56,28817.0,508.8931,510.3759,508.3198,509.6543,28817.0
2025-01-03 10:55:00,515.56,516.13,515.34,516.0,18144.0,509.6543,510.2178,509.4368,510.0893,18144.0
2025-01-03 11:00:00,515.99,516.07,515.27,515.27,16566.0,510.0794,510.1585,509.3676,509.3676,16566.0
2025-01-03 11:05:00,515.24,515.6,514.71,515.29,10511.0,509.338,509.6938,508.814,509.3874,10511.0
2025-01-03 11:10:00,515.31,515.45,514.24,514.26,16792.0,509.4072,509.5456,508.3494,508.3692,16792.0
2025-01-03 11:15:00,514.38,514.45,514.04,514.12,6469.0,508.4878,508.557,508.1517,508.2308,6469.0
2025-01-03 11:20:00,514.23,514.36,513.7,513.98,8952.0,508.3395,508.468,507.8156,508.0924,8952.0
2025-01-03 11:25:00,514.07,514.56,513.73,514.26,17558.0,508.1814,508.6658,507.8453,508.3692,17558.0
2025-01-03 11:30:00,514.42,514.7,513.97,513.97,12787.0,508.5274,508.8041,508.0825,508.0825,12787.0
2025-01-03 11:35:00,513.95,514.15,513.51,513.51,16007.0,508.0627,508.2604,507.6278,507.6278,16007.0
2025-01-03 11:40:00,513.65,513.87,513.0,513.02,14865.0,507.7662,507.9837,507.1236,507.1434,14865.0
2025-01-03 11:45:00,513.0,513.34,512.67,513.18,18939.0,507.1236,507.4597,506.7974,507.3016,18939.0
2025-01-03 11:50:00,513.18,514.01,513.14,513.84,7368.0,507.3016,508.1221,507.262,507.954,7368.0
2025-01-03 11:55:00,513.79,514.54,513.6,514.32,13522.0,507.9046,508.646,507.7167,508.4285,13522.0
2025-01-03 12:00:00,514.24,514.38,513.65,513.75,15578.0,508.3494,508.4878,507.7662,507.865,15578.0
2025-01-03 12:05:00,513.76,514.68,513.74,514.49,13551.0,507.8749,508.7844,507.8551,508.5966,13551.0
2025-01-03 12:10:00,514.54,514.86,514.19,514.41,9142.0,508.646,508.9623,508.3,508.5175,9142.0
2025-01-03 12:15:00,514.4,514.4,513.68,513.88,13400.0,508.5076,508.5076,507.7958,507.9935,13400.0
2025-01-03 12:20:00,513.9,514.3,513.86,514.21,9394.0,508.0133,508.4087,507.9738,508.3198,9394.0
2025-01-03 12:25:00,514.14,514.49,513.94,514.1,10373.0,508.2506,508.5966,508.0529,508.211,10373.0
2025-01-03 12:30:00,514.1,514.33,513.77,513.93,10441.0,508.211,508.4384,507.8848,508.043,10441.0
2025-01-03 12:35:00,514.0,514.18,513.74,514.12,9505.0,508.1122,508.2901,507.8551,508.2308,9505.0
2025-01-03 12:40:00,513.94,514.38,513.89,514.18,9159.0,508.0529,508.4878,508.0034,508.2901,9159.0
2025-01-03 12:45:00,514.11,514.13,513.7,514.04,8521.0,508.2209,508.2407,507.8156,508.1517,8521.0
2025-01-03 12:50:00,514.12,514.16,513.88,513.91,5973.0,508.2308,508.2703,507.9935,508.0232,5973.0
2025-01-03 12:55:00,513.99,514.44,513.83,514.29,11017.0,508.1023,508.5471,507.9441,508.3988,11017.0
2025-01-03 13:00:00,514.47,514.47,513.84,514.11,6111.0,508.5768,508.5768,507.954,508.2209,6111.0
2025-01-03 13:05:00,514.26,514.26,513.52,513.54,4871.0,508.3692,508.3692,507.6377,507.6574,4871.0
2025-01-03 13:10:00,513.64,514.01,513.58,513.94,7744.0,507.7563,508.1221,507.697,508.0529,7744.0
2025-01-03 13:15:00,513.9,514.32,513.89,514.16,16618.0,508.0133,508.4285,508.0034,508.2703,16618.0
2025-01-03 13:20:00,514.25,514.41,514.16,514.18,5564.0,508.3593,508.5175,508.2703,508.2901,5564.0
2025-01-03 13:25:00,514.16,515.0,514.16,515.0,15304.0,508.2703,509.1007,508.2703,509.1007,15304.0
2025-01-03 13:30:00,515.13,515.57,515.11,515.35,9950.0,509.2292,509.6642,509.2095,509.4467,9950.0
2025-01-03 13:35:00,515.24,515.39,515.0,515.08,8024.0,509.338,509.4862,509.1007,509.1798,8024.0
2025-01-03 13:40:00,515.22,515.22,514.69,514.72,10041.0,509.3182,509.3182,508.7943,508.8239,10041.0
2025-01-03 13:45:00,514.6,514.84,514.53,514.84,11854.0,508.7053,508.9425,508.6361,508.9425,11854.0
2025-01-03 13:50:00,514.84,514.84,514.29,514.65,11187.0,508.9425,508.9425,508.3988,508.7547,11187.0
2025-01-03 13:55:00,514.8,514.96,514.23,514.5,9485.0,508.903,509.0612,508.3395,508.6064,9485.0
2025-01-03 14:00:00,514.5,514.66,513.91,514.08,17694.0,508.6064,508.7646,508.0232,508.1913,17694.0
2025-01-03 14:05:00,514.0,514.2,513.33,513.93,30205.0,508.1122,508.3099,507.4498,508.043,30205.0
2025-01-03 14:10:00,513.93,514.4,513.56,513.88,15386.0,508.043,508.5076,507.6772,507.9935,15386.0
2025-01-03 14:15:00,513.92,515.0,513.92,514.97,9903.0,508.0331,509.1007,508.0331,509.0711,9903.0
2025-01-03 14:20:00,515.0,515.32,514.63,515.18,9773.0,509.1007,509.417,508.735,509.2787,9773.0
2025-01-03 14:25:00,515.18,515.18,514.61,514.62,12137.0,509.2787,509.2787,508.7152,508.7251,12137.0
2025-01-03 14:30:00,514.62,515.11,514.57,515.11,10827.0,508.7251,509.2095,508.6756,509.2095,10827.0
2025-01-03 14:35:00,514.99,515.07,514.61,514.67,11703.0,509.0908,509.1699,508.7152,508.7745,11703.0
2025-01-03 14:40:00,514.65,514.7,514.37,514.47,17655.0,508.7547,508.8041,508.4779,508.5768,17655.0
2025-01-03 14:45:00,514.63,514.65,514.27,514.51,15604.0,508.735,508.7547,508.3791,508.6163,15604.0
2025-01-03 14:50:00,514.52,514.53,514.39,514.52,11313.0,508.6262,508.6361,508.4977,508.6262,11313.0
2025-01-03 14:55:00,514.44,514.67,514.21,514.46,14010.0,508.5471,508.7745,508.3198,508.5669,14010.0
2025-01-03 15:00:00,514.29,514.3,513.62,514.12,14706.0,508.3988,508.4087,507.7365,508.2308,14706.0
2025-01-03 15:05:00,514.06,514.49,514.02,514.41,10126.0,508.1715,508.5966,508.1319,508.5175,10126.0
2025-01-03 15:10:00,514.48,514.48,514.22,514.38,18652.0,508.5867,508.5867,508.3296,508.4878,18652.0
2025-01-03 15:15:00,514.31,514.34,513.85,513.97,15816.0,508.4186,508.4483,507.9639,508.0825,15816.0
2025-01-03 15:20:00,513.97,513.97,513.45,513.84,16646.0,508.0825,508.0825,507.5685,507.954,16646.0
2025-01-03 15:25:00,513.89,514.09,513.74,513.83,13211.0,508.0034,508.2011,507.8551,507.9441,13211.0
2025-01-03 15:30:00,513.83,513.83,513.26,513.77,17917.0,507.9441,507.9441,507.3806,507.8848,17917.0
2025-01-03 15:35:00,513.76,513.96,513.65,513.68,15404.0,507.8749,508.0726,507.7662,507.7958,15404.0
2025-01-03 15:40:00,513.77,513.92,513.51,513.65,32930.0,507.8848,508.0331,507.6278,507.7662,32930.0
2025-01-03 15:45:00,513.69,513.95,513.61,513.85,39813.0,507.8057,508.0627,507.7266,507.9639,39813.0
2025-01-03 15:50:00,513.83,514.01,512.6,512.67,46403.0,507.9441,508.1221,506.7282,506.7974,46403.0
2025-01-03 15:55:00,512.52,513.18,512.34,513.0,120120.0,506.6491,507.3016,506.4712,507.1236,120120.0
2025-01-06 09:30:00,513.0,514.0,510.24,511.79,80340.0,507.1236,508.1122,504.3952,505.9275,80340.0
2025-01-06 09:35:00,511.83,515.43,511.29,515.39,40300.0,505.967,509.5258,505.4332,509.4862,40300.0
2025-01-06 09:40:00,515.2,517.62,515.05,516.61,51345.0,509.2984,511.6907,509.1501,510.6923,51345.0
2025-01-06 09:45:00,516.61,516.91,515.5,515.54,25783.0,510.6923,510.9888,509.595,509.6345,25783.0
2025-01-06 09:50:00,515.84,515.86,514.26,514.31,42754.0,509.9311,509.9509,508.3692,508.4186,42754.0
2025-01-06 09:55:00,514.39,514.89,513.68,514.26,30021.0,508.4977,508.992,507.7958,508.3692,30021.0
2025-01-06 10:00:00,514.26,515.8,513.86,515.56,19929.0,508.3692,509.8915,507.9738,509.6543,19929.0
2025-01-06 10:05:00,515.7,516.23,515.24,516.13,36275.0,509.7927,510.3166,509.338,510.2178,36275.0
2025-01-06 10:10:00,516.18,516.72,515.67,516.47,35607.0,510.2672,510.801,509.763,510.5539,35607.0
2025-01-06 10:15:00,516.47,516.47,515.25,515.44,47475.0,510.5539,510.5539,509.3478,509.5357,47475.0
2025-01-06 10:20:00,515.37,515.41,514.42,514.76,17044.0,509.4665,509.506,508.5274,508.8635,17044.0
2025-01-06 10:25:00,514.89,514.94,514.41,514.58,21243.0,508.992,509.0414,508.5175,508.6855,21243.0
2025-01-06 10:30:00,514.44,515.66,514.3,515.65,14190.0,508.5471,509.7532,508.4087,509.7433,14190.0
2025-01-06 10:35:00,515.63,515.63,514.95,515.29,10953.0,509.7235,509.7235,509.0513,509.3874,10953.0
2025-01-06 10:40:00,515.31,515.63,514.86,515.36,12171.0,509.4072,509.7235,508.9623,509.4566,12171.0
2025-01-06 10:45:00,515.37,515.64,515.22,515.54,9587.0,509.4665,509.7334,509.3182,509.6345,9587.0
2025-01-06 10:50:00,515.5,516.41,515.35,516.4,13900.0,509.595,510.4946,509.4467,510.4847,13900.0
2025-01-06 10:55:00,516.41,516.55,515.64,515.99,34322.0,510.4946,510.633,509.7334,510.0794,34322.0
2025-01-06 11:00:00,516.21,516.24,515.53,515.64,26933.0,510.2969,510.3265,509.6246,509.7334,26933.0
2025-01-06 11:05:00,515.64,515.81,515.12,515.69,25540.0,509.7334,509.9014,509.2193,509.7828,25540.0
2025-01-06 11:10:00,515.73,517.42,515.71,517.34,24384.0,509.8224,511.493,509.8026,511.4139,24384.0
2025-01-06 11:15:00,517.18,518.44,517.1,517.92,28074.0,511.2557,512.5013,511.1767,511.9873,28074.0
2025-01-06 11:20:00,517.87,517.96,517.18,517.75,21920.0,511.9378,512.0268,511.2557,511.8192,21920.0
2025-01-06 11:25:00,517.5,517.88,516.79,517.0,28913.0,511.5721,511.9477,510.8702,511.0778,28913.0
2025-01-06 11:30:00,517.04,518.28,517.04,518.0,11819.0,511.1173,512.3431,511.1173,512.0663,11819.0
2025-01-06 11:35:00,518.05,519.5,517.91,518.94,19046.0,512.1158,513.5492,511.9774,512.9956,19046.0
2025-01-06 11:40:00,518.94,519.58,518.59,519.0,22146.0,512.9956,513.6282,512.6496,513.0549,22146.0
2025-01-06 11:45:00,519.0,520.3,519.0,520.01,23739.0,513.0549,514.34,513.0549,514.0533,23739.0
2025-01-06 11:50:00,519.96,519.96,519.0,519.15,17496.0,514.0039,514.0039,513.0549,513.2032,17496.0
2025-01-06 11:55:00,519.15,519.67,519.05,519.26,13482.0,513.2032,513.7172,513.1043,513.3119,13482.0
2025-01-06 12:00:00,519.14,519.14,518.2,518.45,11834.0,513.1933,513.1933,512.2641,512.5112,11834.0
2025-01-06 12:05:00,518.49,518.49,517.63,518.06,9343.0,512.5507,512.5507,511.7006,512.1257,9343.0
2025-01-06 12:10:00,518.23,518.67,517.68,518.12,15650.0,512.2937,512.7287,511.75,512.185,15650.0
2025-01-06 12:15:00,518.0,518.22,517.71,517.94,20027.0,512.0663,512.2838,511.7797,512.007,20027.0
2025-01-06 12:20:00,517.93,518.09,517.62,517.69,11781.0,511.9971,512.1553,511.6907,511.7599,11781.0
2025-01-06 12:25:00,517.74,517.81,516.99,517.06,15971.0,511.8093,511.8785,511.0679,511.1371,15971.0
2025-01-06 12:30:00,517.15,517.31,516.77,517.29,15047.0,511.2261,511.3843,510.8504,511.3645,15047.0
2025-01-06 12:35:00,517.2,517.72,517.19,517.71,7774.0,511.2755,511.7896,511.2656,511.7797,7774.0
2025-01-06 12:40:00,518.08,518.55,517.48,517.49,8533.0,512.1454,512.61,511.5523,511.5622,8533.0
2025-01-06 12:45:00,517.5,517.72,517.13,517.26,9588.0,511.5721,511.7896,511.2063,511.3348,9588.0
2025-01-06 12:50:00,517.32,517.32,516.9,517.01,9663.0,511.3941,511.3941,510.9789,511.0877,9663.0
2025-01-06 12:55:00,516.98,517.43,516.66,517.43,10078.0,511.058,511.5029,510.7417,511.5029,10078.0
2025-01-06 13:00:00,517.34,517.45,516.92,516.98,7697.0,511.4139,511.5226,510.9987,511.058,7697.0
2025-01-06 13:05:00,517.22,517.37,516.21,516.45,13067.0,511.2953,511.4436,510.2969,510.5341,13067.0
2025-01-06 13:10:00,516.43,516.88,516.22,516.87,9870.0,510.5143,510.9592,510.3067,510.9493,9870.0
2025-01-06 13:15:00,516.88,517.34,516.8,517.24,12319.0,510.9592,511.4139,510.8801,511.3151,12319.0
2025-01-06 13:20:00,517.14,517.24,516.58,516.58,5871.0,511.2162,511.3151,510.6626,510.6626,5871.0
2025-01-06 13:25:00,516.38,516.38,515.68,515.81,8044.0,510.4649,510.4649,509.7729,509.9014,8044.0
2025-01-06 13:30:00,515.81,515.9,515.07,515.16,17046.0,509.9014,509.9904,509.1699,509.2589,17046.0
2025-01-06 13:35:00,515.2,515.2,514.52,514.87,21053.0,509.2984,509.2984,508.6262,508.9722,21053.0
2025-01-06 13:40:00,514.61,514.88,514.3,514.42,8510.0,508.7152,508.9821,508.4087,508.5274,8510.0
2025-01-06 13:45:00,514.52,514.53,513.64,513.65,14204.0,508.6262,508.6361,507.7563,507.7662,14204.0
2025-01-06 13:50:00,513.67,514.12,513.66,513.86,12379.0,507.7859,508.2308,507.7761,507.9738,12379.0
2025-01-06 13:55:00,513.89,514.27,513.8,514.13,12870.0,508.0034,508.3791,507.9145,508.2407,12870.0
2025-01-06 14:00:00,514.02,514.02,512.88,512.97,24486.0,508.1319,508.1319,507.005,507.094,24486.0
2025-01-06 14:05:00,513.0,513.61,513.0,513.38,16014.0,507.1236,507.7266,507.1236,507.4993,16014.0
2025-01-06 14:10:00,513.3,514.51,513.26,514.32,13173.0,507.4202,508.6163,507.3806,508.4285,13173.0
2025-01-06 14:15:00,514.2,514.48,514.14,514.26,8191.0,508.3099,508.5867,508.2506,508.3692,8191.0
2025-01-06 14:20:00,514.12,514.48,514.12,514.34,15808.0,508.2308,508.5867,508.2308,508.4483,15808.0
2025-01-06 14:25:00,514.25,514.35,513.77,513.88,10536.0,508.3593,508.4582,507.8848,507.9935,10536.0
2025-01-06 14:30:00,514.0,514.84,513.99,514.45,15998.0,508.1122,508.9425,508.1023,508.557,15998.0
2025-01-06 14:35:00,514.45,514.55,514.1,514.27,9721.0,508.557,508.6559,508.211,508.3791,9721.0
2025-01-06 14:40:00,514.17,514.43,513.84,514.07,10033.0,508.2802,508.5372,507.954,508.1814,10033.0
2025-01-06 14:45:00,513.81,513.96,513.72,513.84,5659.0,507.9243,508.0726,507.8354,507.954,5659.0
2025-01-06 14:50:00,513.74,513.98,513.22,513.7,18684.0,507.8551,508.0924,507.3411,507.8156,18684.0
2025-01-06 14:55:00,513.74,513.92,512.99,513.21,10798.0,507.8551,508.0331,507.1137,507.3312,10798.0
2025-01-06 15:00:00,513.25,513.83,513.16,513.16,15618.0,507.3708,507.9441,507.2818,507.2818,15618.0
2025-01-06 15:05:00,513.27,513.36,512.24,512.29,25346.0,507.3905,507.4795,506.3723,506.4218,25346.0
2025-01-06 15:10:00,512.24,512.29,511.73,512.0,21972.0,506.3723,506.4218,505.8682,506.1351,21972.0
2025-01-06 15:15:00,511.9,511.9,511.15,511.24,23283.0,506.0362,506.0362,505.2948,505.3838,23283.0
2025-01-06 15:20:00,511.19,511.65,511.04,511.63,32261.0,505.3344,505.7891,505.1861,505.7693,32261.0
2025-01-06 15:25:00,511.65,511.76,511.25,511.38,16545.0,505.7891,505.8978,505.3937,505.5222,16545.0
2025-01-06 15:30:00,511.46,511.59,510.74,511.17,22061.0,505.6013,505.7298,504.8895,505.3146,22061.0
2025-01-06 15:35:00,511.06,511.55,510.97,511.52,15441.0,505.2058,505.6902,505.1169,505.6606,15441.0
2025-01-06 15:40:00,511.43,511.78,510.45,510.53,26467.0,505.5716,505.9176,504.6028,504.6819,26467.0
2025-01-06 15:45:00,510.53,510.68,510.1,510.29,41033.0,504.6819,504.8302,504.2568,504.4447,41033.0
2025-01-06 15:50:00,510.09,510.94,509.82,510.17,37292.0,504.247,505.0872,503.98,504.326,37292.0
2025-01-06 15:55:00,510.29,513.83,510.18,513.73,205109.0,504.4447,507.9441,504.3359,507.8453,205109.0
2025-01-07 09:30:00,518.85,519.5,516.77,516.88,78952.0,512.9066,513.5492,510.8504,510.9592,78952.0
2025-01-07 09:35:00,517.27,517.61,516.29,517.21,21927.0,511.3447,511.6808,510.3759,511.2854,21927.0
2025-01-07 09:40:00,517.41,518.07,515.29,515.29,42562.0,511.4831,512.1355,509.3874,509.3874,42562.0
2025-01-07 09:45:00,515.29,516.33,515.14,516.14,37876.0,509.3874,510.4155,509.2391,510.2277,37876.0
2025-01-07 09:50:00,516.2,516.73,515.59,516.56,25173.0,510.287,510.8109,509.684,510.6428,25173.0
2025-01-07 09:55:00,516.29,518.26,516.26,517.91,31074.0,510.3759,512.3234,510.3463,511.9774,31074.0
2025-01-07 10:00:00,517.57,518.46,516.64,518.15,42664.0,511.6413,512.5211,510.7219,512.2146,42664.0
2025-01-07 10:05:00,518.24,518.74,516.6,516.77,50226.0,512.3036,512.7979,510.6824,510.8504,50226.0
2025-01-07 10:10:00,516.75,517.67,516.26,516.49,35708.0,510.8307,511.7401,510.3463,510.5736,35708.0
2025-01-07 10:15:00,516.6,516.98,515.8,516.13,20594.0,510.6824,511.058,509.8915,510.2178,20594.0
2025-01-07 10:20:00,516.15,516.48,515.23,515.31,19102.0,510.2375,510.5638,509.3281,509.4072,19102.0
2025-01-07 10:25:00,515.36,516.67,515.36,516.63,24390.0,509.4566,510.7516,509.4566,510.712,24390.0
2025-01-07 10:30:00,516.63,516.93,516.08,516.68,24352.0,510.712,511.0086,510.1683,510.7615,24352.0
2025-01-07 10:35:00,516.75,517.75,516.27,516.63,31107.0,510.8307,511.8192,510.3562,510.712,31107.0
2025-01-07 10:40:00,516.62,516.89,515.65,515.84,25500.0,510.7022,510.9691,509.7433,509.9311,25500.0
2025-01-07 10:45:00,515.75,516.01,513.85,513.92,20153.0,509.8421,510.0991,507.9639,508.0331,20153.0
2025-01-07 10:50:00,513.93,514.73,513.87,513.92,16558.0,508.043,508.8338,507.9837,508.0331,16558.0
2025-01-07 10:55:00,513.86,515.01,513.77,514.53,24601.0,507.9738,509.1106,507.8848,508.6361,24601.0
2025-01-07 11:00:00,514.5,515.32,514.3,514.71,14857.0,508.6064,509.417,508.4087,508.814,14857.0
2025-01-07 11:05:00,514.51,515.33,514.26,514.83,29230.0,508.6163,509.4269,508.3692,508.9327,29230.0
2025-01-07 11:10:00,514.84,516.0,514.77,514.98,314143.0,508.9425,510.0893,508.8733,509.0809,314143.0
2025-01-07 11:15:00,514.9,515.37,514.15,514.28,27581.0,509.0019,509.4665,508.2604,508.389,27581.0
2025-01-07 11:20:00,514.28,514.86,513.16,513.17,22533.0,508.389,508.9623,507.2818,507.2917,22533.0
2025-01-07 11:25:00,513.19,513.93,513.16,513.28,21451.0,507.3114,508.043,507.2818,507.4004,21451.0
2025-01-07 11:30:00,513.29,514.16,513.2,513.93,20209.0,507.4103,508.2703,507.3213,508.043,20209.0
2025-01-07 11:35:00,513.75,515.0,513.45,514.96,30232.0,507.865,509.1007,507.5685,509.0612,30232.0
2025-01-07 11:40:00,514.82,515.23,514.67,515.05,11059.0,508.9228,509.3281,508.7745,509.1501,11059.0
2025-01-07 11:45:00,515.09,515.09,514.54,514.59,18216.0,509.1897,509.1897,508.646,508.6954,18216.0
2025-01-07 11:50:00,514.54,514.66,513.85,513.96,18338.0,508.646,508.7646,507.9639,508.0726,18338.0
2025-01-07 11:55:00,513.83,514.11,513.46,514.01,18232.0,507.9441,508.2209,507.5784,508.1221,18232.0
2025-01-07 12:00:00,514.01,514.54,513.96,514.16,10322.0,508.1221,508.646,508.0726,508.2703,10322.0
2025-01-07 12:05:00,514.28,514.47,513.63,513.83,15060.0,508.389,508.5768,507.7464,507.9441,15060.0
2025-01-07 12:10:00,513.83,514.13,513.63,513.93,19974.0,507.9441,508.2407,507.7464,508.043,19974.0
2025-01-07 12:15:00,514.0,514.17,513.81,514.05,12840.0,508.1122,508.2802,507.9243,508.1616,12840.0
2025-01-07 12:20:00,514.06,514.3,513.4,513.55,23791.0,508.1715,508.4087,507.519,507.6673,23791.0
2025-01-07 12:25:00,513.61,513.87,512.6,513.32,27131.0,507.7266,507.9837,506.7282,507.44,27131.0
2025-01-07 12:30:00,513.21,513.76,512.96,513.04,13491.0,507.3312,507.8749,507.0841,507.1632,13491.0
2025-01-07 12:35:00,512.95,513.21,512.31,512.66,51732.0,507.0742,507.3312,506.4415,506.7875,51732.0
2025-01-07 12:40:00,512.52,512.52,511.51,511.52,12775.0,506.6491,506.6491,505.6507,505.6606,12775.0
2025-01-07 12:45:00,511.51,512.08,511.29,511.66,13014.0,505.6507,506.2142,505.4332,505.799,13014.0
2025-01-07 12:50:00,511.66,512.3,511.57,511.78,11166.0,505.799,506.4316,505.71,505.9176,11166.0
2025-01-07 12:55:00,511.9,512.37,511.22,512.37,18434.0,506.0362,506.5008,505.364,506.5008,18434.0
2025-01-07 13:00:00,512.09,512.57,512.08,512.2,8941.0,506.224,506.6985,506.2142,506.3328,8941.0
2025-01-07 13:05:00,512.05,513.02,512.04,512.8,10183.0,506.1845,507.1434,506.1746,506.9259,10183.0
2025-01-07 13:10:00,512.8,512.93,512.55,512.73,17737.0,506.9259,507.0544,506.6788,506.8567,17737.0
2025-01-07 13:15:00,512.58,513.38,512.54,513.35,14229.0,506.7084,507.4993,506.6689,507.4696,14229.0
2025-01-07 13:20:00,513.32,514.31,513.2,514.14,17324.0,507.44,508.4186,507.3213,508.2506,17324.0
2025-01-07 13:25:00,514.14,514.33,513.68,514.26,25265.0,508.2506,508.4384,507.7958,508.3692,25265.0
2025-01-07 13:30:00,514.28,514.78,513.67,513.91,16784.0,508.389,508.8832,507.7859,508.0232,16784.0
2025-01-07 13:35:00,513.97,513.97,513.64,513.77,5506.0,508.0825,508.0825,507.7563,507.8848,5506.0
2025-01-07 13:40:00,513.66,513.8,513.5,513.5,13288.0,507.7761,507.9145,507.6179,507.6179,13288.0
2025-01-07 13:45:00,513.6,514.42,513.6,513.95,11035.0,507.7167,508.5274,507.7167,508.0627,11035.0
2025-01-07 13:50:00,513.9,514.07,513.5,513.63,15740.0,508.0133,508.1814,507.6179,507.7464,15740.0
2025-01-07 13:55:00,513.65,514.5,513.44,514.07,23396.0,507.7662,508.6064,507.5586,508.1814,23396.0
2025-01-07 14:00:00,513.98,514.61,513.83,514.24,10862.0,508.0924,508.7152,507.9441,508.3494,10862.0
2025-01-07 14:05:00,513.96,514.33,513.7,513.81,6381.0,508.0726,508.4384,507.8156,507.9243,6381.0
2025-01-07 14:10:00,513.88,514.24,513.61,513.76,15109.0,507.9935,508.3494,507.7266,507.8749,15109.0
2025-01-07 14:15:00,513.83,514.0,513.32,513.65,12649.0,507.9441,508.1122,507.44,507.7662,12649.0
2025-01-07 14:20:00,513.54,513.81,513.15,513.78,21636.0,507.6574,507.9243,507.2719,507.8947,21636.0
2025-01-07 14:25:00,513.69,513.78,513.33,513.48,6402.0,507.8057,507.8947,507.4498,507.5981,6402.0
2025-01-07 14:30:00,513.5,513.5,513.15,513.15,4227.0,507.6179,507.6179,507.2719,507.2719,4227.0
2025-01-07 14:35:00,513.3,513.4,513.11,513.11,20089.0,507.4202,507.519,507.2324,507.2324,20089.0
2025-01-07 14:40:00,513.2,514.04,513.2,514.01,6515.0,507.3213,508.1517,507.3213,508.1221,6515.0
2025-01-07 14:45:00,514.06,514.33,513.98,514.13,9664.0,508.1715,508.4384,508.0924,508.2407,9664.0
2025-01-07 14:50:00,514.13,514.61,513.96,514.42,15389.0,508.2407,508.7152,508.0726,508.5274,15389.0
2025-01-07 14:55:00,514.51,514.8,514.43,514.58,11332.0,508.6163,508.903,508.5372,508.6855,11332.0
2025-01-07 15:00:00,514.58,514.58,513.27,513.3,21806.0,508.6855,508.6855,507.3905,507.4202,21806.0
2025-01-07 15:05:00,513.23,514.06,512.92,513.27,57226.0,507.351,508.1715,507.0445,507.3905,57226.0
2025-01-07 15:10:00,513.08,513.77,512.83,513.53,21562.0,507.2027,507.8848,506.9556,507.6476,21562.0
2025-01-07 15:15:00,513.53,513.97,512.84,513.0,19858.0,507.6476,508.0825,506.9655,507.1236,19858.0
2025-01-07 15:20:00,512.94,512.94,512.05,512.27,29792.0,507.0643,507.0643,506.1845,506.402,29792.0
2025-01-07 15:25:00,512.39,512.75,512.24,512.42,13786.0,506.5206,506.8765,506.3723,506.5503,13786.0
2025-01-07 15:30:00,512.45,513.56,512.34,513.41,45088.0,506.5799,507.6772,506.4712,507.5289,45088.0
2025-01-07 15:35:00,513.35,513.73,512.63,513.56,30708.0,507.4696,507.8453,506.7579,507.6772,30708.0
2025-01-07 15:40:00,513.57,514.19,513.28,513.34,32242.0,507.6871,508.3,507.4004,507.4597,32242.0
2025-01-07 15:45:00,513.36,514.05,513.25,513.47,27359.0,507.4795,508.1616,507.3708,507.5882,27359.0
2025-01-07 15:50:00,513.46,514.39,513.46,514.12,43073.0,507.5784,508.4977,507.5784,508.2308,43073.0
2025-01-07 15:55:00,514.12,514.41,513.62,514.11,159042.0,508.2308,508.5175,507.7365,508.2209,159042.0
2025-01-08 09:30:00,514.5,514.5,511.91,512.1,53808.0,508.6064,508.6064,506.0461,506.2339,53808.0
2025-01-08 09:35:00,512.13,512.14,509.51,510.86,28399.0,506.2636,506.2735,503.6736,505.0081,28399.0
2025-01-08 09:40:00,510.92,511.84,510.15,511.24,35420.0,505.0674,505.9769,504.3063,505.3838,35420.0
2025-01-08 09:45:00,511.46,513.11,511.46,512.29,17162.0,505.6013,507.2324,505.6013,506.4218,17162.0
2025-01-08 09:50:00,512.25,513.88,512.24,513.88,18451.0,506.3822,507.9935,506.3723,507.9935,18451.0
2025-01-08 09:55:00,513.75,513.76,512.6,513.46,14713.0,507.865,507.8749,506.7282,507.5784,14713.0
2025-01-08 10:00:00,513.12,514.2,513.11,513.94,11004.0,507.2422,508.3099,507.2324,508.0529,11004.0
2025-01-08 10:05:00,513.94,515.57,513.69,515.43,22309.0,508.0529,509.6642,507.8057,509.5258,22309.0
2025-01-08 10:10:00,515.69,517.57,515.56,517.4,25901.0,509.7828,511.6413,509.6543,511.4732,25901.0
2025-01-08 10:15:00,517.52,517.73,516.44,516.72,8838.0,511.5918,511.7994,510.5242,510.801,8838.0
2025-01-08 10:20:00,516.54,517.21,516.0,517.01,14346.0,510.6231,511.2854,510.0893,511.0877,14346.0
2025-01-08 10:25:00,517.02,517.76,517.0,517.3,12361.0,511.0976,511.8291,511.0778,511.3744,12361.0
2025-01-08 10:30:00,517.28,518.47,517.25,518.29,23402.0,511.3546,512.531,511.3249,512.353,23402.0
2025-01-08 10:35:00,518.31,518.87,518.18,518.76,9265.0,512.3728,512.9264,512.2443,512.8176,9265.0
2025-01-08 10:40:00,518.79,520.82,518.52,520.81,30983.0,512.8473,514.854,512.5804,514.8442,30983.0
2025-01-08 10:45:00,520.75,520.99,519.21,519.8,38883.0,514.7848,515.0221,513.2625,513.8457,38883.0
2025-01-08 10:50:00,519.68,520.17,519.37,519.61,33314.0,513.7271,514.2115,513.4207,513.6579,33314.0
2025-01-08 10:55:00,519.66,520.27,519.52,519.96,19369.0,513.7073,514.3103,513.5689,514.0039,19369.0
2025-01-08 11:00:00,519.96,521.1,519.81,520.98,29129.0,514.0039,515.1308,513.8556,515.0122,29129.0
2025-01-08 11:05:00,520.9,521.01,520.28,520.76,22726.0,514.9331,515.0419,514.3202,514.7947,22726.0
2025-01-08 11:10:00,520.78,521.89,520.78,521.15,16867.0,514.8145,515.9118,514.8145,515.1803,16867.0
2025-01-08 11:15:00,521.34,521.54,520.55,521.03,20470.0,515.3681,515.5658,514.5871,515.0616,20470.0
2025-01-08 11:20:00,520.98,521.07,519.67,520.06,27804.0,515.0122,515.1012,513.7172,514.1028,27804.0
2025-01-08 11:25:00,520.25,520.25,519.03,519.81,44932.0,514.2906,514.2906,513.0845,513.8556,44932.0
2025-01-08 11:30:00,519.81,520.62,519.42,519.42,24397.0,513.8556,514.6563,513.4701,513.4701,24397.0
2025-01-08 11:35:00,519.73,519.88,519.32,519.6,4772.0,513.7765,513.9248,513.3712,513.648,4772.0
2025-01-08 11:40:00,519.86,519.86,518.64,518.88,13584.0,513.905,513.905,512.699,512.9363,13584.0
2025-01-08 11:45:00,518.8,519.38,518.36,519.18,10263.0,512.8572,513.4305,512.4222,513.2328,10263.0
2025-01-08 11:50:00,519.17,519.49,519.1,519.33,6900.0,513.2229,513.5393,513.1537,513.3811,6900.0
2025-01-08 11:55:00,519.02,519.71,518.92,519.71,5832.0,513.0747,513.7568,512.9758,513.7568,5832.0
2025-01-08 12:00:00,519.73,520.45,519.72,519.86,21596.0,513.7765,514.4883,513.7666,513.905,21596.0
2025-01-08 12:05:00,519.86,520.0,519.68,519.82,19229.0,513.905,514.0434,513.7271,513.8655,19229.0
2025-01-08 12:10:00,519.93,519.93,519.02,519.47,22604.0,513.9742,513.9742,513.0747,513.5195,22604.0
2025-01-08 12:15:00,519.52,519.52,518.68,518.87,24960.0,513.5689,513.5689,512.7386,512.9264,24960.0
2025-01-08 12:20:00,519.02,519.39,518.73,519.38,39857.0,513.0747,513.4404,512.788,513.4305,39857.0
2025-01-08 12:25:00,519.44,520.25,519.44,519.78,27119.0,513.4899,514.2906,513.4899,513.826,27119.0
2025-01-08 12:30:00,519.47,519.96,518.4,518.4,13910.0,513.5195,514.0039,512.4618,512.4618,13910.0
2025-01-08 12:35:00,518.27,518.3,517.2,517.61,10100.0,512.3333,512.3629,511.2755,511.6808,10100.0
2025-01-08 12:40:00,517.57,518.56,517.56,518.52,16548.0,511.6413,512.6199,511.6314,512.5804,16548.0
2025-01-08 12:45:00,518.56,518.78,518.17,518.18,13779.0,512.6199,512.8374,512.2344,512.2443,13779.0
2025-01-08 12:50:00,518.19,518.36,518.0,518.2,3788.0,512.2542,512.4222,512.0663,512.2641,3788.0
2025-01-08 12:55:00,518.2,519.33,518.17,519.2,15093.0,512.2641,513.3811,512.2344,513.2526,15093.0
2025-01-08 13:00:00,519.14,519.56,518.81,519.44,20788.0,513.1933,513.6085,512.8671,513.4899,20788.0
2025-01-08 13:05:00,519.54,519.9,519.44,519.73,14068.0,513.5887,513.9446,513.4899,513.7765,14068.0
2025-01-08 13:10:00,519.73,519.95,519.51,519.95,18290.0,513.7765,513.994,513.5591,513.994,18290.0
2025-01-08 13:15:00,519.84,520.34,519.5,519.5,15003.0,513.8853,514.3795,513.5492,513.5492,15003.0
2025-01-08 13:20:00,519.5,519.77,519.31,519.49,5140.0,513.5492,513.8161,513.3613,513.5393,5140.0
2025-01-08 13:25:00,519.38,520.17,519.37,519.84,12414.0,513.4305,514.2115,513.4207,513.8853,12414.0
2025-01-08 13:30:00,519.99,519.99,519.52,519.61,9642.0,514.0336,514.0336,513.5689,513.6579,9642.0
2025-01-08 13:35:00,519.62,520.64,519.62,520.42,9042.0,513.6678,514.6761,513.6678,514.4586,9042.0
2025-01-08 13:40:00,520.43,520.59,520.15,520.29,11872.0,514.4685,514.6267,514.1917,514.3301,11872.0
2025-01-08 13:45:00,520.21,520.49,519.84,520.11,16367.0,514.251,514.5278,513.8853,514.1522,16367.0
2025-01-08 13:50:00,520.1,520.22,519.62,519.75,20329.0,514.1423,514.2609,513.6678,513.7963,20329.0
2025-01-08 13:55:00,519.63,520.3,519.63,520.07,14480.0,513.6777,514.34,513.6777,514.1126,14480.0
2025-01-08 14:00:00,519.97,520.37,519.84,520.37,12770.0,514.0138,514.4092,513.8853,514.4092,12770.0
2025-01-08 14:05:00,520.31,521.43,520.29,521.01,18932.0,514.3499,515.4571,514.3301,515.0419,18932.0
2025-01-08 14:10:00,521.0,521.49,520.9,521.02,18572.0,515.032,515.5164,514.9331,515.0518,18572.0
2025-01-08 14:15:00,521.0,522.0,520.9,521.78,20400.0,515.032,516.0205,514.9331,515.803,20400.0
2025-01-08 14:20:00,521.72,522.47,521.63,522.13,20048.0,515.7437,516.4851,515.6548,516.149,20048.0
2025-01-08 14:25:00,522.13,522.6,521.95,522.19,16909.0,516.149,516.6137,515.9711,516.2084,16909.0
2025-01-08 14:30:00,522.42,522.43,521.92,522.28,21631.0,516.4357,516.4456,515.9414,516.2973,21631.0
2025-01-08 14:35:00,522.32,522.5,521.89,522.39,22874.0,516.3369,516.5148,515.9118,516.4061,22874.0
2025-01-08 14:40:00,522.47,523.07,522.47,522.71,27733.0,516.4851,517.0783,516.4851,516.7224,27733.0
2025-01-08 14:45:00,522.67,522.98,522.36,522.96,11873.0,516.6829,516.9893,516.3764,516.9695,11873.0
2025-01-08 14:50:00,522.98,523.14,522.81,522.88,18052.0,516.9893,517.1475,516.8212,516.8904,18052.0
2025-01-08 14:55:00,522.92,523.37,522.66,522.93,22948.0,516.93,517.3748,516.673,516.9399,22948.0
2025-01-08 15:00:00,523.09,523.48,522.8,523.21,27994.0,517.098,517.4836,516.8114,517.2167,27994.0
2025-01-08 15:05:00,523.11,523.51,522.49,523.09,19711.0,517.1178,517.5132,516.5049,517.098,19711.0
2025-01-08 15:10:00,523.14,523.76,523.14,523.48,37441.0,517.1475,517.7604,517.1475,517.4836,37441.0
2025-01-08 15:15:00,523.5,524.0,523.49,523.92,11326.0,517.5033,517.9976,517.4935,517.9185,11326.0
2025-01-08 15:20:00,523.99,524.06,523.63,523.89,31620.0,517.9877,518.0569,517.6319,517.8889,31620.0
2025-01-08 15:25:00,523.97,524.06,523.33,524.06,29282.0,517.968,518.0569,517.3353,518.0569,29282.0
2025-01-08 15:30:00,523.9,524.12,523.56,523.63,40459.0,517.8988,518.1162,517.5627,517.6319,40459.0
2025-01-08 15:35:00,523.63,523.76,523.03,523.05,28396.0,517.6319,517.7604,517.0387,517.0585,28396.0
2025-01-08 15:40:00,523.01,523.9,522.98,523.81,30096.0,517.019,517.8988,516.9893,517.8098,30096.0
2025-01-08 15:45:00,523.81,524.34,523.66,523.94,36348.0,517.8098,518.3337,517.6615,517.9383,36348.0
2025-01-08 15:50:00,524.05,524.12,523.6,523.75,46629.0,518.047,518.1162,517.6022,517.7505,46629.0
2025-01-08 15:55:00,523.78,524.67,523.69,524.23,148565.0,517.7801,518.6599,517.6912,518.225,148565.0
2025-01-10 09:30:00,526.64,532.16,526.13,531.25,242921.0,520.6074,526.0641,520.1032,525.1646,242921.0
2025-01-10 09:35:00,531.27,534.47,531.24,533.91,80857.0,525.1843,528.3477,525.1547,527.7941,80857.0
2025-01-10 09:40:00,534.03,535.45,533.77,534.98,110853.0,527.9127,529.3165,527.6557,528.8518,110853.0
2025-01-10 09:45:00,534.91,535.29,532.56,534.6,98688.0,528.7826,529.1583,526.4596,528.4762,98688.0
2025-01-10 09:50:00,534.6,535.36,532.8,534.12,105189.0,528.4762,529.2275,526.6968,528.0017,105189.0
2025-01-10 09:55:00,534.24,534.8,532.01,532.29,69665.0,528.1203,528.6739,525.9159,526.1927,69665.0
2025-01-10 10:00:00,532.02,532.98,531.1,532.29,60544.0,525.9258,526.8748,525.0163,526.1927,60544.0
2025-01-10 10:05:00,532.08,532.73,531.01,531.08,89495.0,525.9851,526.6276,524.9273,524.9965,89495.0
2025-01-10 10:10:00,531.08,533.35,531.07,531.89,66615.0,524.9965,527.2405,524.9866,525.7972,66615.0
2025-01-10 10:15:00,531.87,532.24,529.25,529.4,45133.0,525.7775,526.1432,523.1875,523.3358,45133.0
2025-01-10 10:20:00,529.43,530.0,528.59,529.85,22620.0,523.3654,523.9289,522.535,523.7806,22620.0
2025-01-10 10:25:00,529.79,530.2,529.16,529.74,50536.0,523.7213,524.1266,523.0985,523.6719,50536.0
2025-01-10 10:30:00,529.78,530.8,529.66,530.52,28084.0,523.7114,524.7197,523.5928,524.4429,28084.0
2025-01-10 10:35:00,530.49,530.88,529.79,529.85,28552.0,524.4133,524.7988,523.7213,523.7806,28552.0
2025-01-10 10:40:00,530.0,530.0,528.55,529.34,44179.0,523.9289,523.9289,522.4955,523.2764,44179.0
2025-01-10 10:45:00,529.21,529.64,528.0,528.4,51432.0,523.1479,523.573,521.9518,522.3472,51432.0
2025-01-10 10:50:00,528.37,529.22,527.33,528.73,39798.0,522.3176,523.1578,521.2895,522.6734,39798.0
2025-01-10 10:55:00,528.78,529.72,528.51,528.97,27413.0,522.7229,523.6521,522.456,522.9107,27413.0
2025-01-10 11:00:00,528.99,529.25,528.67,529.05,31182.0,522.9305,523.1875,522.6141,522.9898,31182.0
2025-01-10 11:05:00,529.06,531.02,528.85,530.99,18145.0,522.9997,524.9372,522.7921,524.9075,18145.0
2025-01-10 11:10:00,530.73,532.71,530.67,531.92,37857.0,524.6505,526.6078,524.5912,525.8269,37857.0
2025-01-10 11:15:00,531.69,532.16,530.91,531.17,37318.0,525.5995,526.0641,524.8285,525.0855,37318.0
2025-01-10 11:20:00,531.26,531.26,530.31,530.64,33033.0,525.1745,525.1745,524.2353,524.5616,33033.0
2025-01-10 11:25:00,530.76,530.95,529.53,529.55,25004.0,524.6802,524.868,523.4643,523.484,25004.0
2025-01-10 11:30:00,529.76,530.39,529.05,530.08,50989.0,523.6916,524.3144,522.9898,524.008,50989.0
2025-01-10 11:35:00,530.06,530.85,530.0,530.52,36205.0,523.9882,524.7692,523.9289,524.4429,36205.0
2025-01-10 11:40:00,530.52,530.59,530.07,530.33,16294.0,524.4429,524.5121,523.9981,524.2551,16294.0
2025-01-10 11:45:00,530.26,530.54,529.05,530.38,32694.0,524.1859,524.4627,522.9898,524.3045,32694.0
2025-01-10 11:50:00,530.38,530.75,529.3,529.3,30009.0,524.3045,524.6703,523.2369,523.2369,30009.0
2025-01-10 11:55:00,529.2,529.78,527.09,527.57,67415.0,523.1381,523.7114,521.0522,521.5267,67415.0
2025-01-10 12:00:00,527.48,527.57,525.97,526.54,18431.0,521.4378,521.5267,519.9451,520.5085,18431.0
2025-01-10 12:05:00,526.43,526.66,525.1,525.27,25692.0,520.3998,520.6271,519.085,519.2531,25692.0
2025-01-10 12:10:00,525.34,525.35,523.54,523.71,34041.0,519.3223,519.3322,517.5429,517.7109,34041.0
2025-01-10 12:15:00,523.63,526.01,523.58,526.0,27241.0,517.6319,519.9846,517.5824,519.9747,27241.0
2025-01-10 12:20:00,526.02,526.42,525.11,525.2,23379.0,519.9945,520.3899,519.0949,519.1839,23379.0
2025-01-10 12:25:00,525.31,526.44,525.11,526.23,9319.0,519.2926,520.4097,519.0949,520.2021,9319.0
2025-01-10 12:30:00,526.19,527.45,525.92,527.34,16616.0,520.1625,521.4081,519.8956,521.2994,16616.0
2025-01-10 12:35:00,527.23,528.15,526.51,526.84,33076.0,521.1906,522.1001,520.4789,520.8051,33076.0
2025-01-10 12:40:00,526.82,526.85,525.69,526.39,12146.0,520.7853,520.815,519.6683,520.3602,12146.0
2025-01-10 12:45:00,526.27,526.42,525.68,526.05,12711.0,520.2416,520.3899,519.6584,520.0241,12711.0
2025-01-10 12:50:00,525.94,526.26,525.61,525.76,12856.0,519.9154,520.2317,519.5892,519.7375,12856.0
2025-01-10 12:55:00,525.75,525.82,524.82,524.87,27136.0,519.7276,519.7968,518.8082,518.8577,27136.0
2025-01-10 13:00:00,524.68,525.18,524.48,524.48,25553.0,518.6698,519.1641,518.4721,518.4721,25553.0
2025-01-10 13:05:00,524.47,524.68,523.96,524.18,18189.0,518.4622,518.6698,517.9581,518.1756,18189.0
2025-01-10 13:10:00,523.93,524.84,523.64,524.48,18407.0,517.9284,518.828,517.6417,518.4721,18407.0
2025-01-10 13:15:00,524.48,524.87,524.14,524.3,13344.0,518.4721,518.8577,518.136,518.2942,13344.0
2025-01-10 13:20:00,524.32,524.45,523.73,524.34,13409.0,518.314,518.4425,517.7307,518.3337,13409.0
2025-01-10 13:25:00,524.34,525.1,524.12,524.49,26885.0,518.3337,519.085,518.1162,518.482,26885.0
2025-01-10 13:30:00,524.34,524.34,523.43,523.44,14004.0,518.3337,518.3337,517.4341,517.444,14004.0
2025-01-10 13:35:00,523.3,524.25,522.74,524.03,20671.0,517.3056,518.2448,516.7521,518.0273,20671.0
2025-01-10 13:40:00,524.17,524.52,523.42,523.85,11691.0,518.1657,518.5117,517.4243,517.8493,11691.0
2025-01-10 13:45:00,523.82,524.13,523.48,523.77,13928.0,517.8197,518.1261,517.4836,517.7703,13928.0
2025-01-10 13:50:00,523.77,524.0,522.91,522.97,15388.0,517.7703,517.9976,516.9201,516.9794,15388.0
2025-01-10 13:55:00,522.9,523.65,522.67,523.4,29262.0,516.9102,517.6516,516.6829,517.4045,29262.0
2025-01-10 14:00:00,523.53,523.81,523.02,523.53,17939.0,517.533,517.8098,517.0288,517.533,17939.0
2025-01-10 14:05:00,523.53,523.64,522.96,523.19,16663.0,517.533,517.6417,516.9695,517.1969,16663.0
2025-01-10 14:10:00,523.18,523.71,522.67,522.67,15048.0,517.187,517.7109,516.6829,516.6829,15048.0
2025-01-10 14:15:00,522.75,523.15,522.34,522.5,15181.0,516.7619,517.1574,516.3566,516.5148,15181.0
2025-01-10 14:20:00,522.59,522.71,521.6,522.15,36334.0,516.6038,516.7224,515.6251,516.1688,36334.0
2025-01-10 14:25:00,522.1,523.0,521.83,522.13,34771.0,516.1194,517.0091,515.8525,516.149,34771.0
2025-01-10 14:30:00,522.01,522.45,520.8,521.05,16989.0,516.0304,516.4654,514.8343,515.0814,16989.0
2025-01-10 14:35:00,520.88,521.06,519.22,520.17,47840.0,514.9134,515.0913,513.2724,514.2115,47840.0
2025-01-10 14:40:00,520.08,520.92,519.33,520.62,33498.0,514.1225,514.9529,513.3811,514.6563,33498.0
2025-01-10 14:45:00,520.5,520.62,519.6,520.01,37472.0,514.5377,514.6563,513.648,514.0533,37472.0
2025-01-10 14:50:00,519.94,521.24,519.85,521.15,46547.0,513.9841,515.2692,513.8952,515.1803,46547.0
2025-01-10 14:55:00,521.06,521.16,520.26,520.39,18116.0,515.0913,515.1902,514.3005,514.429,18116.0
2025-01-10 15:00:00,520.4,521.3,519.63,521.05,19746.0,514.4389,515.3285,513.6777,515.0814,19746.0
2025-01-10 15:05:00,521.03,521.75,520.8,521.3,15399.0,515.0616,515.7734,514.8343,515.3285,15399.0
2025-01-10 15:10:00,521.2,521.22,519.57,519.57,16786.0,515.2297,515.2495,513.6184,513.6184,16786.0
2025-01-10 15:15:00,519.79,520.04,518.47,518.72,31272.0,513.8358,514.083,512.531,512.7781,31272.0
2025-01-10 15:20:00,518.72,520.12,518.71,519.88,16808.0,512.7781,514.1621,512.7682,513.9248,16808.0
2025-01-10 15:25:00,519.64,520.1,518.82,519.27,29861.0,513.6876,514.1423,512.877,513.3218,29861.0
2025-01-10 15:30:00,519.28,519.66,518.93,519.4,24339.0,513.3317,513.7073,512.9857,513.4503,24339.0
2025-01-10 15:35:00,519.4,519.65,518.95,519.08,22096.0,513.4503,513.6974,513.0055,513.134,22096.0
2025-01-10 15:40:00,519.17,519.88,518.98,519.48,35962.0,513.2229,513.9248,513.0351,513.5294,35962.0
2025-01-10 15:45:00,519.48,519.66,519.1,519.39,26869.0,513.5294,513.7073,513.1537,513.4404,26869.0
2025-01-10 15:50:00,519.37,520.45,519.25,519.94,53400.0,513.4207,514.4883,513.302,513.9841,53400.0
2025-01-10 15:55:00,519.71,520.59,519.54,520.53,210328.0,513.7568,514.6267,513.5887,514.5674,210328.0
2025-01-13 09:30:00,535.05,540.85,533.14,537.61,313292.0,528.921,534.6546,527.0329,531.4517,313292.0
2025-01-13 09:35:00,537.54,539.43,536.01,536.98,118222.0,531.3825,533.2509,529.87,530.8289,118222.0
2025-01-13 09:40:00,536.7,539.85,534.5,539.0,88582.0,530.5521,533.6661,528.3773,532.8258,88582.0
2025-01-13 09:45:00,539.0,541.05,537.3,538.11,91063.0,532.8258,534.8523,531.1453,531.946,91063.0
2025-01-13 09:50:00,538.11,538.26,537.22,537.41,29172.0,531.946,532.0943,531.0662,531.254,29172.0
2025-01-13 09:55:00,537.17,537.77,535.81,537.05,54370.0,531.0168,531.6099,529.6723,530.8981,54370.0
2025-01-13 10:00:00,537.03,539.03,536.49,539.03,72760.0,530.8784,532.8555,530.3445,532.8555,72760.0
2025-01-13 10:05:00,539.31,541.36,539.1,541.36,46349.0,533.1322,535.1588,532.9246,535.1588,46349.0
2025-01-13 10:10:00,541.34,542.1,540.37,541.81,68956.0,535.139,535.8903,534.1801,535.6036,68956.0
2025-01-13 10:15:00,541.61,544.58,541.61,544.12,74781.0,535.4059,538.3419,535.4059,537.8871,74781.0
2025-01-13 10:20:00,544.11,545.39,543.5,544.92,77988.0,537.8773,539.1426,537.2742,538.678,77988.0
2025-01-13 10:25:00,545.09,545.46,542.84,543.4,68378.0,538.846,539.2118,536.6218,537.1754,68378.0
2025-01-13 10:30:00,543.4,543.57,541.88,542.19,31263.0,537.1754,537.3434,535.6728,535.9793,31263.0
2025-01-13 10:35:00,542.24,543.82,541.99,542.98,45403.0,536.0287,537.5906,535.7815,536.7602,45403.0
2025-01-13 10:40:00,542.9,543.23,540.53,541.49,43788.0,536.6811,537.0073,534.3383,535.2873,43788.0
2025-01-13 10:45:00,541.49,543.03,540.9,542.97,43822.0,535.2873,536.8096,534.704,536.7503,43822.0
2025-01-13 10:50:00,542.9,544.67,542.63,544.13,41644.0,536.6811,538.4308,536.4142,537.897,41644.0
2025-01-13 10:55:00,544.23,546.59,544.11,546.4,77367.0,537.9959,540.3289,537.8773,540.141,77367.0
2025-01-13 11:00:00,546.4,546.7,544.56,545.0,123141.0,540.141,540.4376,538.3221,538.7571,123141.0
2025-01-13 11:05:00,545.0,545.9,544.57,545.2,73077.0,538.7571,539.6468,538.332,538.9548,73077.0
2025-01-13 11:10:00,545.11,545.16,543.04,543.36,31906.0,538.8658,538.9152,536.8195,537.1359,31906.0
2025-01-13 11:15:00,543.25,543.47,541.69,542.56,44838.0,537.0271,537.2446,535.485,536.345,44838.0
2025-01-13 11:20:00,542.58,543.88,542.36,543.29,37777.0,536.3648,537.6499,536.1473,537.0667,37777.0
2025-01-13 11:25:00,543.65,544.97,543.33,543.5,106697.0,537.4225,538.7274,537.1062,537.2742,106697.0
2025-01-13 11:30:00,543.94,544.07,542.51,543.6,31083.0,537.7092,537.8377,536.2956,537.3731,31083.0
2025-01-13 11:35:00,543.31,543.83,541.96,542.95,36626.0,537.0864,537.6005,535.7519,536.7305,36626.0
2025-01-13 11:40:00,542.68,544.25,542.66,543.84,16125.0,536.4636,538.0157,536.4439,537.6104,16125.0
2025-01-13 11:45:00,544.03,544.3,543.71,543.81,18294.0,537.7982,538.0651,537.4818,537.5807,18294.0
2025-01-13 11:50:00,543.95,543.95,543.22,543.45,10295.0,537.7191,537.7191,536.9975,537.2248,10295.0
2025-01-13 11:55:00,543.21,543.39,541.5,542.09,26317.0,536.9876,537.1655,535.2972,535.8804,26317.0
2025-01-13 12:00:00,542.09,542.48,541.76,541.76,25288.0,535.8804,536.2659,535.5542,535.5542,25288.0
2025-01-13 12:05:00,541.8,543.1,541.68,543.1,6991.0,535.5937,536.8788,535.4751,536.8788,6991.0
2025-01-13 12:10:00,543.17,543.33,542.35,542.35,16472.0,536.948,537.1062,536.1374,536.1374,16472.0
2025-01-13 12:15:00,542.18,543.6,541.87,543.21,16796.0,535.9694,537.3731,535.6629,536.9876,16796.0
2025-01-13 12:20:00,543.1,543.84,543.01,543.84,15961.0,536.8788,537.6104,536.7899,537.6104,15961.0
2025-01-13 12:25:00,543.77,544.48,542.71,544.15,22150.0,537.5412,538.243,536.4933,537.9168,22150.0
2025-01-13 12:30:00,544.0,544.28,543.23,543.23,14928.0,537.7685,538.0453,537.0073,537.0073,14928.0
2025-01-13 12:35:00,543.19,543.82,543.06,543.64,22671.0,536.9678,537.5906,536.8393,537.4126,22671.0
2025-01-13 12:40:00,543.83,545.57,543.75,545.28,27492.0,537.6005,539.3205,537.5214,539.0339,27492.0
2025-01-13 12:45:00,545.32,545.96,545.05,545.66,22444.0,539.0734,539.7061,538.8065,539.4095,22444.0
2025-01-13 12:50:00,545.67,546.52,545.61,546.52,37315.0,539.4194,540.2597,539.3601,540.2597,37315.0
2025-01-13 12:55:00,546.44,547.3,546.14,547.21,36608.0,540.1806,541.0307,539.884,540.9417,36608.0
2025-01-13 13:00:00,547.21,547.4,546.2,546.3,46444.0,540.9417,541.1296,539.9433,540.0422,46444.0
2025-01-13 13:05:00,546.3,547.39,546.06,547.01,42368.0,540.0422,541.1197,539.8049,540.744,42368.0
2025-01-13 13:10:00,547.01,547.19,544.29,544.7,153781.0,540.744,540.922,538.0552,538.4605,153781.0
2025-01-13 13:15:00,544.83,545.0,544.31,544.93,18119.0,538.589,538.7571,538.075,538.6879,18119.0
2025-01-13 13:20:00,544.99,545.96,544.67,545.25,18558.0,538.7472,539.7061,538.4308,539.0042,18558.0
2025-01-13 13:25:00,545.23,545.76,545.03,545.52,12294.0,538.9844,539.5084,538.7867,539.2711,12294.0
2025-01-13 13:30:00,545.18,545.4,544.88,545.23,12548.0,538.935,539.1525,538.6384,538.9844,12548.0
2025-01-13 13:35:00,545.23,545.25,544.25,545.09,25260.0,538.9844,539.0042,538.0157,538.846,25260.0
2025-01-13 13:40:00,545.06,545.44,544.86,545.26,11038.0,538.8164,539.192,538.6187,539.0141,11038.0
2025-01-13 13:45:00,545.26,545.27,544.0,544.38,15599.0,539.0141,539.024,537.7685,538.1442,15599.0
2025-01-13 13:50:00,544.43,544.75,543.96,544.75,17330.0,538.1936,538.5099,537.729,538.5099,17330.0
2025-01-13 13:55:00,544.59,545.28,544.44,544.73,9995.0,538.3518,539.0339,538.2035,538.4902,9995.0
2025-01-13 14:00:00,544.84,544.84,543.75,543.75,16805.0,538.5989,538.5989,537.5214,537.5214,16805.0
2025-01-13 14:05:00,543.75,544.17,543.46,544.12,19132.0,537.5214,537.9366,537.2347,537.8871,19132.0
2025-01-13 14:10:00,544.19,544.33,543.74,543.88,15926.0,537.9563,538.0947,537.5115,537.6499,15926.0
2025-01-13 14:15:00,543.67,543.93,543.04,543.22,18789.0,537.4423,537.6993,536.8195,536.9975,18789.0
2025-01-13 14:20:00,543.17,544.12,543.17,543.61,13309.0,536.948,537.8871,536.948,537.383,13309.0
2025-01-13 14:25:00,543.74,544.82,543.74,544.79,11537.0,537.5115,538.5791,537.5115,538.5495,11537.0
2025-01-13 14:30:00,544.81,544.81,544.11,544.37,36624.0,538.5692,538.5692,537.8773,538.1343,36624.0
2025-01-13 14:35:00,544.13,544.64,543.83,543.91,18100.0,537.897,538.4012,537.6005,537.6796,18100.0
2025-01-13 14:40:00,543.84,545.18,543.72,544.62,20976.0,537.6104,538.935,537.4917,538.3814,20976.0
2025-01-13 14:45:00,544.47,544.57,542.95,542.96,18584.0,538.2331,538.332,536.7305,536.7404,18584.0
2025-01-13 14:50:00,542.98,544.01,542.82,543.83,17333.0,536.7602,537.7784,536.602,537.6005,17333.0
2025-01-13 14:55:00,543.66,544.32,543.46,544.02,23360.0,537.4324,538.0849,537.2347,537.7883,23360.0
2025-01-13 15:00:00,543.82,543.89,542.87,543.22,16062.0,537.5906,537.6598,536.6515,536.9975,16062.0
2025-01-13 15:05:00,543.36,543.74,543.15,543.51,18043.0,537.1359,537.5115,536.9283,537.2841,18043.0
2025-01-13 15:10:00,543.3,543.55,542.0,542.19,53691.0,537.0765,537.3237,535.7914,535.9793,53691.0
2025-01-13 15:15:00,542.15,543.31,542.0,543.26,63976.0,535.9397,537.0864,535.7914,537.037,63976.0
2025-01-13 15:20:00,543.29,543.53,542.6,542.73,38974.0,537.0667,537.3039,536.3846,536.5131,38974.0
2025-01-13 15:25:00,542.89,542.96,542.01,542.5,44078.0,536.6712,536.7404,535.8013,536.2857,44078.0
2025-01-13 15:30:00,542.39,542.58,541.53,541.53,41317.0,536.177,536.3648,535.3268,535.3268,41317.0
2025-01-13 15:35:00,541.44,541.83,540.68,541.14,53896.0,535.2378,535.6234,534.4866,534.9413,53896.0
2025-01-13 15:40:00,541.15,541.56,540.75,540.87,36303.0,534.9512,535.3565,534.5557,534.6744,36303.0
2025-01-13 15:45:00,540.81,541.69,540.75,541.43,73451.0,534.6151,535.485,534.5557,535.228,73451.0
2025-01-13 15:50:00,541.64,541.72,539.97,540.0,95503.0,535.4356,535.5146,533.7847,533.8143,95503.0
2025-01-13 15:55:00,540.13,541.91,540.0,541.5,230121.0,533.9429,535.7025,533.8143,535.2972,230121.0
2025-01-14 09:30:00,539.64,541.31,538.17,539.66,112508.0,533.4585,535.1093,532.0053,533.4782,112508.0
2025-01-14 09:35:00,539.82,540.15,537.6,538.3,37533.0,533.6364,533.9626,531.4418,532.1338,37533.0
2025-01-14 09:40:00,538.42,538.57,536.86,537.67,34947.0,532.2524,532.4007,530.7103,531.511,34947.0
2025-01-14 09:45:00,537.67,538.78,537.62,538.23,29927.0,531.511,532.6083,531.4616,532.0646,29927.0
2025-01-14 09:50:00,538.12,539.56,537.5,539.24,33151.0,531.9559,533.3794,531.343,533.063,33151.0
2025-01-14 09:55:00,539.3,539.47,537.57,539.47,19918.0,533.1224,533.2904,531.4122,533.2904,19918.0
2025-01-14 10:00:00,539.5,540.9,539.42,539.91,23996.0,533.3201,534.704,533.241,533.7254,23996.0
2025-01-14 10:05:00,539.94,541.23,539.86,541.22,23339.0,533.755,535.0303,533.6759,535.0204,23339.0
2025-01-14 10:10:00,541.22,541.7,539.73,540.14,42468.0,535.0204,535.4949,533.5474,533.9527,42468.0
2025-01-14 10:15:00,540.27,540.93,540.21,540.44,13125.0,534.0812,534.7337,534.0219,534.2493,13125.0
2025-01-14 10:20:00,540.56,541.56,540.03,541.56,29030.0,534.3679,535.3565,533.844,535.3565,29030.0
2025-01-14 10:25:00,541.18,541.4,540.02,541.4,27025.0,534.9808,535.1983,533.8341,535.1983,27025.0
2025-01-14 10:30:00,541.17,541.4,539.39,539.97,28335.0,534.9709,535.1983,533.2113,533.7847,28335.0
2025-01-14 10:35:00,539.68,540.39,539.67,540.39,9257.0,533.498,534.1999,533.4881,534.1999,9257.0
2025-01-14 10:40:00,540.18,540.8,539.83,540.8,14531.0,533.9923,534.6052,533.6463,534.6052,14531.0
2025-01-14 10:45:00,540.8,541.27,539.98,540.97,15273.0,534.6052,535.0698,533.7946,534.7732,15273.0
2025-01-14 10:50:00,541.09,541.32,540.7,541.03,15764.0,534.8919,535.1192,534.5063,534.8325,15764.0
2025-01-14 10:55:00,541.07,541.11,540.69,540.78,16971.0,534.8721,534.9116,534.4964,534.5854,16971.0
2025-01-14 11:00:00,540.79,540.79,537.57,538.02,82284.0,534.5953,534.5953,531.4122,531.857,82284.0
2025-01-14 11:05:00,537.93,539.06,537.25,538.82,34609.0,531.7681,532.8851,531.0958,532.6479,34609.0
2025-01-14 11:10:00,538.52,539.56,538.4,539.38,40236.0,532.3513,533.3794,532.2327,533.2014,40236.0
2025-01-14 11:15:00,539.43,540.2,539.32,540.0,14627.0,533.2509,534.012,533.1421,533.8143,14627.0
2025-01-14 11:20:00,540.06,540.43,539.33,539.7,30295.0,533.8737,534.2394,533.152,533.5178,30295.0
2025-01-14 11:25:00,539.7,540.56,539.08,539.08,39519.0,533.5178,534.3679,532.9049,532.9049,39519.0
2025-01-14 11:30:00,539.14,539.51,538.13,538.43,20408.0,532.9642,533.33,531.9658,532.2623,20408.0
2025-01-14 11:35:00,538.59,538.59,537.57,538.06,23053.0,532.4205,532.4205,531.4122,531.8966,23053.0
2025-01-14 11:40:00,538.05,538.27,537.43,537.5,27572.0,531.8867,532.1042,531.2738,531.343,27572.0
2025-01-14 11:45:00,537.43,537.97,537.22,537.84,33096.0,531.2738,531.8076,531.0662,531.6791,33096.0
2025-01-14 11:50:00,537.77,538.79,537.62,538.0,24451.0,531.6099,532.6182,531.4616,531.8372,24451.0
2025-01-14 11:55:00,538.3,538.31,537.13,537.27,49474.0,532.1338,532.1437,530.9772,531.1156,49474.0
2025-01-14 12:00:00,537.18,538.01,536.64,537.1,30200.0,531.0266,531.8471,530.4928,530.9476,30200.0
2025-01-14 12:05:00,537.38,537.39,536.68,536.72,14352.0,531.2244,531.2342,530.5324,530.5719,14352.0
2025-01-14 12:10:00,536.71,537.68,536.55,537.59,44432.0,530.562,531.5209,530.4039,531.4319,44432.0
2025-01-14 12:15:00,537.57,538.96,537.47,538.1,29386.0,531.4122,532.7863,531.3133,531.9361,29386.0
2025-01-14 12:20:00,538.26,539.41,538.15,539.41,21448.0,532.0943,533.2311,531.9855,533.2311,21448.0
2025-01-14 12:25:00,539.46,539.89,539.28,539.48,14313.0,533.2805,533.7056,533.1026,533.3003,14313.0
2025-01-14 12:30:00,539.6,539.6,538.67,539.02,18159.0,533.4189,533.4189,532.4996,532.8456,18159.0
2025-01-14 12:35:00,539.01,539.37,538.78,539.35,8887.0,532.8357,533.1916,532.6083,533.1718,8887.0
2025-01-14 12:40:00,539.34,540.13,538.79,539.95,11037.0,533.1619,533.9429,532.6182,533.7649,11037.0
2025-01-14 12:45:00,539.96,540.3,539.69,539.92,22475.0,533.7748,534.1109,533.5079,533.7353,22475.0
2025-01-14 12:50:00,540.03,540.26,539.69,539.69,6386.0,533.844,534.0714,533.5079,533.5079,6386.0
2025-01-14 12:55:00,539.89,539.9,539.27,539.69,9664.0,533.7056,533.7155,533.0927,533.5079,9664.0
2025-01-14 13:00:00,539.58,539.7,538.95,539.5,7850.0,533.3992,533.5178,532.7764,533.3201,7850.0
2025-01-14 13:05:00,539.63,539.98,539.32,539.9,16555.0,533.4486,533.7946,533.1421,533.7155,16555.0
2025-01-14 13:10:00,540.07,540.24,539.72,540.02,10917.0,533.8835,534.0516,533.5375,533.8341,10917.0
2025-01-14 13:15:00,539.93,540.33,539.64,540.16,23959.0,533.7451,534.1406,533.4585,533.9725,23959.0
2025-01-14 13:20:00,540.2,540.73,540.0,540.38,17675.0,534.012,534.536,533.8143,534.19,17675.0
2025-01-14 13:25:00,540.38,540.39,539.77,539.96,13007.0,534.19,534.1999,533.587,533.7748,13007.0
2025-01-14 13:30:00,539.98,540.23,539.77,540.02,14636.0,533.7946,534.0417,533.587,533.8341,14636.0
2025-01-14 13:35:00,540.03,540.9,539.92,540.72,15167.0,533.844,534.704,533.7353,534.5261,15167.0
2025-01-14 13:40:00,540.71,541.09,540.65,540.77,9574.0,534.5162,534.8919,534.4569,534.5755,9574.0
2025-01-14 13:45:00,540.77,540.9,540.63,540.79,9712.0,534.5755,534.704,534.4371,534.5953,9712.0
2025-01-14 13:50:00,540.8,542.0,540.66,542.0,27539.0,534.6052,535.7914,534.4668,535.7914,27539.0
2025-01-14 13:55:00,541.78,542.78,541.6,541.82,39058.0,535.5739,536.5625,535.396,535.6135,39058.0
2025-01-14 14:00:00,541.83,542.04,540.78,540.8,9608.0,535.6234,535.831,534.5854,534.6052,9608.0
2025-01-14 14:05:00,541.0,541.64,540.81,541.21,15428.0,534.8029,535.4356,534.6151,535.0105,15428.0
2025-01-14 14:10:00,541.06,541.44,540.59,540.59,14097.0,534.8622,535.2378,534.3976,534.3976,14097.0
2025-01-14 14:15:00,540.53,541.51,540.53,541.27,9596.0,534.3383,535.307,534.3383,535.0698,9596.0
2025-01-14 14:20:00,541.43,541.91,541.28,541.87,12165.0,535.228,535.7025,535.0797,535.6629,12165.0
2025-01-14 14:25:00,541.86,541.88,541.3,541.55,22758.0,535.653,535.6728,535.0994,535.3466,22758.0
2025-01-14 14:30:00,541.55,543.15,541.54,543.15,20064.0,535.3466,536.9283,535.3367,536.9283,20064.0
2025-01-14 14:35:00,543.07,543.44,542.89,542.92,16554.0,536.8492,537.2149,536.6712,536.7009,16554.0
2025-01-14 14:40:00,543.1,543.24,542.73,542.77,29893.0,536.8788,537.0172,536.5131,536.5526,29893.0
2025-01-14 14:45:00,542.89,542.89,541.86,541.86,11919.0,536.6712,536.6712,535.653,535.653,11919.0
2025-01-14 14:50:00,541.92,541.92,541.42,541.5,18710.0,535.7123,535.7123,535.2181,535.2972,18710.0
2025-01-14 14:55:00,541.5,541.61,540.49,540.54,59913.0,535.2972,535.4059,534.2987,534.3482,59913.0
2025-01-14 15:00:00,540.54,541.06,540.35,540.77,35794.0,534.3482,534.8622,534.1603,534.5755,35794.0
2025-01-14 15:05:00,540.8,541.51,540.8,541.3,20849.0,534.6052,535.307,534.6052,535.0994,20849.0
2025-01-14 15:10:00,541.19,541.71,541.08,541.58,31571.0,534.9907,535.5048,534.882,535.3762,31571.0
2025-01-14 15:15:00,541.6,542.13,541.47,541.47,33501.0,535.396,535.9199,535.2675,535.2675,33501.0
2025-01-14 15:20:00,541.68,541.79,541.15,541.54,18145.0,535.4751,535.5838,534.9512,535.3367,18145.0
2025-01-14 15:25:00,541.54,541.55,541.14,541.19,27215.0,535.3367,535.3466,534.9413,534.9907,27215.0
2025-01-14 15:30:00,541.19,541.49,540.58,541.06,49519.0,534.9907,535.2873,534.3877,534.8622,49519.0
2025-01-14 15:35:00,541.19,541.58,541.01,541.28,47186.0,534.9907,535.3762,534.8128,535.0797,47186.0
2025-01-14 15:40:00,541.21,542.28,541.2,542.01,41233.0,535.0105,536.0682,535.0006,535.8013,41233.0
2025-01-14 15:45:00,542.08,543.46,542.06,543.0,50857.0,535.8705,537.2347,535.8507,536.78,50857.0
2025-01-14 15:50:00,543.0,544.55,543.0,544.37,99324.0,536.78,538.3122,536.78,538.1343,99324.0
2025-01-14 15:55:00,544.36,544.43,542.88,543.74,102658.0,538.1244,538.1936,536.6613,537.5115,102658.0
2025-01-15 09:30:00,537.1,541.07,535.0,535.3,133936.0,530.9476,534.8721,528.8716,529.1682,133936.0
2025-01-15 09:35:00,535.83,539.04,534.33,537.88,58772.0,529.6921,532.8653,528.2093,531.7186,58772.0
2025-01-15 09:40:00,538.15,539.15,536.92,537.21,50931.0,531.9855,532.9741,530.7696,531.0563,50931.0
2025-01-15 09:45:00,537.29,540.07,537.0,538.9,26979.0,531.1354,533.8835,530.8487,532.7269,26979.0
2025-01-15 09:50:00,539.01,539.3,536.59,537.46,28706.0,532.8357,533.1224,530.4434,531.3034,28706.0
2025-01-15 09:55:00,537.35,537.89,536.21,537.54,40096.0,531.1947,531.7285,530.0678,531.3825,40096.0
2025-01-15 10:00:00,537.33,537.65,536.64,537.0,34460.0,531.1749,531.4913,530.4928,530.8487,34460.0
2025-01-15 10:05:00,537.29,538.45,537.0,538.0,32513.0,531.1354,532.2821,530.8487,531.8372,32513.0
2025-01-15 10:10:00,538.0,538.89,537.57,538.57,24769.0,531.8372,532.7171,531.4122,532.4007,24769.0
2025-01-15 10:15:00,538.51,538.76,537.19,537.39,14647.0,532.3414,532.5885,531.0365,531.2342,14647.0
2025-01-15 10:20:00,537.28,538.41,537.24,537.98,20160.0,531.1255,532.2426,531.086,531.8175,20160.0
2025-01-15 10:25:00,537.95,538.43,537.35,537.75,23739.0,531.7878,532.2623,531.1947,531.5901,23739.0
2025-01-15 10:30:00,538.05,539.28,538.05,539.25,12127.0,531.8867,533.1026,531.8867,533.0729,12127.0
2025-01-15 10:35:00,539.01,539.38,538.67,538.94,31217.0,532.8357,533.2014,532.4996,532.7665,31217.0
2025-01-15 10:40:00,538.78,541.33,538.78,541.25,33088.0,532.6083,535.1291,532.6083,535.05,33088.0
2025-01-15 10:45:00,541.19,541.87,540.85,541.81,41070.0,534.9907,535.6629,534.6546,535.6036,41070.0
2025-01-15 10:50:00,541.7,542.26,541.11,541.9,23558.0,535.4949,536.0485,534.9116,535.6926,23558.0
2025-01-15 10:55:00,541.88,542.7,541.71,542.39,15070.0,535.6728,536.4834,535.5048,536.177,15070.0
2025-01-15 11:00:00,542.45,542.52,541.82,542.06,14304.0,536.2363,536.3055,535.6135,535.8507,14304.0
2025-01-15 11:05:00,542.05,543.0,541.89,542.62,19883.0,535.8409,536.78,535.6827,536.4043,19883.0
2025-01-15 11:10:00,542.7,542.98,541.86,542.32,28866.0,536.4834,536.7602,535.653,536.1078,28866.0
2025-01-15 11:15:00,542.22,542.51,541.88,542.0,27737.0,536.0089,536.2956,535.6728,535.7914,27737.0
2025-01-15 11:20:00,542.05,542.61,541.6,541.96,23979.0,535.8409,536.3944,535.396,535.7519,23979.0
2025-01-15 11:25:00,541.69,542.56,541.69,542.3,21637.0,535.485,536.345,535.485,536.088,21637.0
2025-01-15 11:30:00,542.13,542.14,540.7,540.74,22055.0,535.9199,535.9298,534.5063,534.5459,22055.0
2025-01-15 11:35:00,540.7,541.27,540.48,540.58,8907.0,534.5063,535.0698,534.2888,534.3877,8907.0
2025-01-15 11:40:00,540.84,541.34,540.65,541.28,16045.0,534.6447,535.139,534.4569,535.0797,16045.0
2025-01-15 11:45:00,541.29,541.95,541.16,541.86,21579.0,535.0896,535.742,534.9611,535.653,21579.0
2025-01-15 11:50:00,541.77,541.93,540.88,540.91,14919.0,535.5641,535.7222,534.6843,534.7139,14919.0
2025-01-15 11:55:00,540.8,540.8,540.05,540.29,22488.0,534.6052,534.6052,533.8638,534.101,22488.0
2025-01-15 12:00:00,540.35,541.79,540.33,541.79,22600.0,534.1603,535.5838,534.1406,535.5838,22600.0
2025-01-15 12:05:00,541.9,542.44,541.51,541.51,11907.0,535.6926,536.2264,535.307,535.307,11907.0
2025-01-15 12:10:00,541.68,542.12,541.29,541.34,11509.0,535.4751,535.9101,535.0896,535.139,11509.0
2025-01-15 12:15:00,541.22,542.45,541.07,542.45,13114.0,535.0204,536.2363,534.8721,536.2363,13114.0
2025-01-15 12:20:00,541.95,542.49,541.79,541.86,14023.0,535.742,536.2758,535.5838,535.653,14023.0
2025-01-15 12:25:00,541.84,542.89,541.84,542.62,11249.0,535.6333,536.6712,535.6333,536.4043,11249.0
2025-01-15 12:30:00,542.62,543.3,542.19,543.05,13142.0,536.4043,537.0765,535.9793,536.8294,13142.0
2025-01-15 12:35:00,543.06,543.92,543.02,543.74,18673.0,536.8393,537.6894,536.7997,537.5115,18673.0
2025-01-15 12:40:00,543.51,543.97,542.72,542.88,11596.0,537.2841,537.7389,536.5032,536.6613,11596.0
2025-01-15 12:45:00,542.76,543.28,542.35,543.15,7233.0,536.5427,537.0568,536.1374,536.9283,7233.0
2025-01-15 12:50:00,543.19,543.68,542.73,543.01,8221.0,536.9678,537.4522,536.5131,536.7899,8221.0
2025-01-15 12:55:00,543.28,543.3,542.78,543.0,10435.0,537.0568,537.0765,536.5625,536.78,10435.0
2025-01-15 13:00:00,543.13,544.0,543.11,543.67,17337.0,536.9085,537.7685,536.8887,537.4423,17337.0
2025-01-15 13:05:00,543.3,543.55,542.74,543.25,7918.0,537.0765,537.3237,536.523,537.0271,7918.0
2025-01-15 13:10:00,543.19,543.2,542.51,542.75,7791.0,536.9678,536.9777,536.2956,536.5328,7791.0
2025-01-15 13:15:00,542.75,543.36,542.64,543.25,9469.0,536.5328,537.1359,536.4241,537.0271,9469.0
2025-01-15 13:20:00,543.3,543.35,542.95,543.13,12809.0,537.0765,537.126,536.7305,536.9085,12809.0
2025-01-15 13:25:00,543.29,543.56,543.06,543.31,11070.0,537.0667,537.3336,536.8393,537.0864,11070.0
2025-01-15 13:30:00,543.36,543.78,543.15,543.7,15704.0,537.1359,537.551,536.9283,537.472,15704.0
2025-01-15 13:35:00,543.64,544.33,543.44,544.11,15318.0,537.4126,538.0947,537.2149,537.8773,15318.0
2025-01-15 13:40:00,544.3,544.31,543.41,544.22,17732.0,538.0651,538.075,537.1853,537.986,17732.0
2025-01-15 13:45:00,544.24,544.64,544.01,544.54,9648.0,538.0058,538.4012,537.7784,538.3023,9648.0
2025-01-15 13:50:00,544.52,544.75,543.86,544.57,18826.0,538.2826,538.5099,537.6301,538.332,18826.0
2025-01-15 13:55:00,544.36,544.45,544.1,544.25,13240.0,538.1244,538.2134,537.8674,538.0157,13240.0
2025-01-15 14:00:00,544.25,544.42,543.87,543.95,13610.0,538.0157,538.1837,537.64,537.7191,13610.0
2025-01-15 14:05:00,543.95,544.42,543.92,544.29,8649.0,537.7191,538.1837,537.6894,538.0552,8649.0
2025-01-15 14:10:00,544.19,544.32,543.92,544.18,11225.0,537.9563,538.0849,537.6894,537.9465,11225.0
2025-01-15 14:15:00,544.18,544.4,543.54,544.4,20228.0,537.9465,538.1639,537.3138,538.1639,20228.0
2025-01-15 14:20:00,544.32,545.53,544.3,545.0,19913.0,538.0849,539.281,538.0651,538.7571,19913.0
2025-01-15 14:25:00,544.87,545.25,544.78,544.81,16688.0,538.6286,539.0042,538.5396,538.5692,16688.0
2025-01-15 14:30:00,545.12,545.35,544.81,545.13,17589.0,538.8757,539.1031,538.5692,538.8856,17589.0
2025-01-15 14:35:00,545.02,545.65,544.91,545.61,17261.0,538.7768,539.3996,538.6681,539.3601,17261.0
2025-01-15 14:40:00,545.61,546.29,545.6,545.67,15079.0,539.3601,540.0323,539.3502,539.4194,15079.0
2025-01-15 14:45:00,545.85,546.1,545.42,545.43,12870.0,539.5973,539.8445,539.1723,539.1821,12870.0
2025-01-15 14:50:00,545.43,545.6,544.86,545.29,8200.0,539.1821,539.3502,538.6187,539.0437,8200.0
2025-01-15 14:55:00,545.29,545.44,544.76,544.95,7439.0,539.0437,539.192,538.5198,538.7076,7439.0
2025-01-15 15:00:00,544.92,545.6,544.84,545.42,16635.0,538.678,539.3502,538.5989,539.1723,16635.0
2025-01-15 15:05:00,545.33,545.53,545.16,545.35,16494.0,539.0833,539.281,538.9152,539.1031,16494.0
2025-01-15 15:10:00,545.39,545.59,544.91,545.29,12424.0,539.1426,539.3403,538.6681,539.0437,12424.0
2025-01-15 15:15:00,545.24,545.41,544.14,544.14,24053.0,538.9943,539.1624,537.9069,537.9069,24053.0
2025-01-15 15:20:00,544.2,544.78,544.06,544.48,18450.0,537.9662,538.5396,537.8278,538.243,18450.0
2025-01-15 15:25:00,544.56,545.17,544.39,545.0,25187.0,538.3221,538.9251,538.1541,538.7571,25187.0
2025-01-15 15:30:00,544.88,545.12,544.46,544.65,29174.0,538.6384,538.8757,538.2233,538.4111,29174.0
2025-01-15 15:35:00,544.63,545.02,544.22,544.76,34405.0,538.3913,538.7768,537.986,538.5198,34405.0
2025-01-15 15:40:00,544.61,544.73,544.04,544.18,17734.0,538.3715,538.4902,537.8081,537.9465,17734.0
2025-01-15 15:45:00,544.07,545.17,544.0,544.85,26111.0,537.8377,538.9251,537.7685,538.6088,26111.0
2025-01-15 15:50:00,544.99,545.34,543.71,543.79,31862.0,538.7472,539.0932,537.4818,537.5609,31862.0
2025-01-15 15:55:00,543.59,543.95,542.75,543.35,149460.0,537.3632,537.7191,536.5328,537.126,149460.0
2025-01-16 09:30:00,530.35,539.84,527.01,538.33,385381.0,524.2749,533.6562,520.9731,532.1635,385381.0
2025-01-16 09:35:00,538.33,539.48,535.13,535.79,199163.0,532.1635,533.3003,529.0001,529.6526,199163.0
2025-01-16 09:40:00,535.44,536.84,529.9,530.04,127345.0,529.3066,530.6905,523.83,523.9684,127345.0
2025-01-16 09:45:00,530.27,531.45,529.0,529.49,122077.0,524.1958,525.3623,522.9403,523.4247,122077.0
2025-01-16 09:50:00,529.23,529.23,526.07,527.69,123927.0,523.1677,523.1677,520.0439,521.6453,123927.0
2025-01-16 09:55:00,527.88,528.35,526.03,527.9,104956.0,521.8332,522.2978,520.0044,521.8529,104956.0
2025-01-16 10:00:00,527.9,528.91,526.19,526.4,67834.0,521.8529,522.8514,520.1625,520.3701,67834.0
2025-01-16 10:05:00,526.83,527.01,521.92,522.95,168288.0,520.7952,520.9731,515.9414,516.9596,168288.0
2025-01-16 10:10:00,523.11,524.22,521.22,521.4,94176.0,517.1178,518.2151,515.2495,515.4274,94176.0
2025-01-16 10:15:00,521.44,522.27,520.49,521.09,112250.0,515.4669,516.2874,514.5278,515.121,112250.0
2025-01-16 10:20:00,520.76,521.88,519.13,520.19,91115.0,514.7947,515.9019,513.1834,514.2313,91115.0
2025-01-16 10:25:00,520.16,520.41,517.19,518.46,90801.0,514.2016,514.4487,511.2656,512.5211,90801.0
2025-01-16 10:30:00,518.68,518.68,517.5,517.89,85667.0,512.7386,512.7386,511.5721,511.9576,85667.0
2025-01-16 10:35:00,517.74,518.64,516.88,517.39,112853.0,511.8093,512.699,510.9592,511.4633,112853.0
2025-01-16 10:40:00,517.75,520.42,517.51,520.0,121341.0,511.8192,514.4586,511.582,514.0434,121341.0
2025-01-16 10:45:00,520.0,522.39,519.49,521.74,169544.0,514.0434,516.4061,513.5393,515.7635,169544.0
2025-01-16 10:50:00,521.98,522.26,518.34,518.48,37964.0,516.0008,516.2776,512.4025,512.5408,37964.0
2025-01-16 10:55:00,518.5,518.5,515.57,517.14,81698.0,512.5606,512.5606,509.6642,511.2162,81698.0
2025-01-16 11:00:00,517.22,519.01,515.45,516.69,51381.0,511.2953,513.0648,509.5456,510.7714,51381.0
2025-01-16 11:05:00,517.52,519.07,515.8,518.96,47774.0,511.5918,513.1241,509.8915,513.0154,47774.0
2025-01-16 11:10:00,518.91,519.91,518.28,519.56,62560.0,512.9659,513.9545,512.3431,513.6085,62560.0
2025-01-16 11:15:00,519.26,519.78,518.09,519.18,41648.0,513.3119,513.826,512.1553,513.2328,41648.0
2025-01-16 11:20:00,519.36,520.8,518.81,520.72,31765.0,513.4108,514.8343,512.8671,514.7552,31765.0
2025-01-16 11:25:00,520.6,520.8,519.47,520.29,47703.0,514.6366,514.8343,513.5195,514.3301,47703.0
2025-01-16 11:30:00,520.26,520.37,518.99,519.82,42730.0,514.3005,514.4092,513.045,513.8655,42730.0
2025-01-16 11:35:00,519.66,519.94,518.42,518.52,31026.0,513.7073,513.9841,512.4815,512.5804,31026.0
2025-01-16 11:40:00,518.26,518.99,517.41,518.2,57598.0,512.3234,513.045,511.4831,512.2641,57598.0
2025-01-16 11:45:00,518.19,519.15,518.03,518.47,45515.0,512.2542,513.2032,512.096,512.531,45515.0
2025-01-16 11:50:00,518.52,519.07,518.1,518.92,21092.0,512.5804,513.1241,512.1652,512.9758,21092.0
2025-01-16 11:55:00,518.85,519.05,518.5,518.72,42544.0,512.9066,513.1043,512.5606,512.7781,42544.0
2025-01-16 12:00:00,518.92,519.39,517.26,517.48,52291.0,512.9758,513.4404,511.3348,511.5523,52291.0
2025-01-16 12:05:00,517.5,518.34,517.33,518.04,22456.0,511.5721,512.4025,511.404,512.1059,22456.0
2025-01-16 12:10:00,518.21,518.32,517.9,518.29,17003.0,512.2739,512.3827,511.9675,512.353,17003.0
2025-01-16 12:15:00,518.2,518.99,517.0,518.99,51239.0,512.2641,513.045,511.0778,513.045,51239.0
2025-01-16 12:20:00,518.99,520.05,517.64,518.2,47020.0,513.045,514.0929,511.7105,512.2641,47020.0
2025-01-16 12:25:00,518.13,518.44,517.39,517.88,33474.0,512.1949,512.5013,511.4633,511.9477,33474.0
2025-01-16 12:30:00,517.9,518.41,517.41,517.52,20351.0,511.9675,512.4717,511.4831,511.5918,20351.0
2025-01-16 12:35:00,517.67,518.95,517.61,518.24,30563.0,511.7401,513.0055,511.6808,512.3036,30563.0
2025-01-16 12:40:00,518.27,518.5,517.48,518.37,24619.0,512.3333,512.5606,511.5523,512.4321,24619.0
2025-01-16 12:45:00,518.29,518.42,517.33,517.46,42909.0,512.353,512.4815,511.404,511.5325,42909.0
2025-01-16 12:50:00,517.49,518.1,516.77,517.37,25687.0,511.5622,512.1652,510.8504,511.4436,25687.0
2025-01-16 12:55:00,517.51,517.84,517.26,517.84,13167.0,511.582,511.9082,511.3348,511.9082,13167.0
2025-01-16 13:00:00,517.69,517.77,517.35,517.56,28849.0,511.7599,511.839,511.4238,511.6314,28849.0
2025-01-16 13:05:00,517.63,518.0,516.17,516.26,54029.0,511.7006,512.0663,510.2573,510.3463,54029.0
2025-01-16 13:10:00,516.63,517.25,515.17,515.19,32219.0,510.712,511.3249,509.2688,509.2885,32219.0
2025-01-16 13:15:00,515.2,516.22,515.16,515.54,29362.0,509.2984,510.3067,509.2589,509.6345,29362.0
2025-01-16 13:20:00,515.65,517.0,515.5,516.51,38647.0,509.7433,511.0778,509.595,510.5934,38647.0
2025-01-16 13:25:00,516.63,517.24,516.07,516.44,29113.0,510.712,511.3151,510.1585,510.5242,29113.0
2025-01-16 13:30:00,516.34,516.94,515.96,516.68,12875.0,510.4254,511.0185,510.0497,510.7615,12875.0
2025-01-16 13:35:00,516.68,516.9,515.15,515.62,24176.0,510.7615,510.9789,509.249,509.7136,24176.0
2025-01-16 13:40:00,515.52,516.15,514.86,515.33,88509.0,509.6148,510.2375,508.9623,509.4269,88509.0
2025-01-16 13:45:00,515.4,515.5,513.78,513.85,42330.0,509.4961,509.595,507.8947,507.9639,42330.0
2025-01-16 13:50:00,513.94,514.81,513.36,514.65,39335.0,508.0529,508.9129,507.4795,508.7547,39335.0
2025-01-16 13:55:00,514.69,514.69,513.53,513.78,10548.0,508.7943,508.7943,507.6476,507.8947,10548.0
2025-01-16 14:00:00,514.0,514.17,513.46,513.81,19665.0,508.1122,508.2802,507.5784,507.9243,19665.0
2025-01-16 14:05:00,513.82,514.0,512.72,512.88,26731.0,507.9342,508.1122,506.8468,507.005,26731.0
2025-01-16 14:10:00,512.88,513.36,512.63,512.98,32287.0,507.005,507.4795,506.7579,507.1039,32287.0
2025-01-16 14:15:00,512.96,513.41,512.71,513.03,55439.0,507.0841,507.5289,506.8369,507.1533,55439.0
2025-01-16 14:20:00,513.03,514.75,512.84,514.68,67553.0,507.1533,508.8536,506.9655,508.7844,67553.0
2025-01-16 14:25:00,514.68,515.46,514.1,514.58,81102.0,508.7844,509.5554,508.211,508.6855,81102.0
2025-01-16 14:30:00,514.64,514.68,513.4,513.91,21191.0,508.7448,508.7844,507.519,508.0232,21191.0
2025-01-16 14:35:00,513.91,515.48,513.74,515.13,48868.0,508.0232,509.5752,507.8551,509.2292,48868.0
2025-01-16 14:40:00,514.99,515.0,514.25,514.5,18646.0,509.0908,509.1007,508.3593,508.6064,18646.0
2025-01-16 14:45:00,514.5,514.67,513.35,513.58,26234.0,508.6064,508.7745,507.4696,507.697,26234.0
2025-01-16 14:50:00,513.61,514.2,513.25,513.77,43354.0,507.7266,508.3099,507.3708,507.8848,43354.0
2025-01-16 14:55:00,513.65,514.22,513.53,513.78,32137.0,507.7662,508.3296,507.6476,507.8947,32137.0
2025-01-16 15:00:00,513.92,513.92,513.01,513.59,61792.0,508.0331,508.0331,507.1335,507.7069,61792.0
2025-01-16 15:05:00,513.48,514.0,513.25,513.41,103533.0,507.5981,508.1122,507.3708,507.5289,103533.0
2025-01-16 15:10:00,513.51,513.62,512.02,512.21,42580.0,507.6278,507.7365,506.1548,506.3427,42580.0
2025-01-16 15:15:00,512.21,512.28,511.17,511.56,96195.0,506.3427,506.4119,505.3146,505.7001,96195.0
2025-01-16 15:20:00,511.56,511.89,510.9,511.42,72448.0,505.7001,506.0263,505.0477,505.5617,72448.0
2025-01-16 15:25:00,511.46,511.64,511.03,511.32,54631.0,505.6013,505.7792,505.1762,505.4629,54631.0
2025-01-16 15:30:00,511.36,513.2,510.85,513.04,91380.0,505.5024,507.3213,504.9983,507.1632,91380.0
2025-01-16 15:35:00,512.89,513.1,511.5,512.13,95531.0,507.0149,507.2225,505.6408,506.2636,95531.0
2025-01-16 15:40:00,512.35,512.9,511.5,511.98,121652.0,506.4811,507.0248,505.6408,506.1153,121652.0
2025-01-16 15:45:00,511.93,512.04,510.8,510.99,130364.0,506.0659,506.1746,504.9488,505.1366,130364.0
2025-01-16 15:50:00,511.07,511.93,510.58,510.96,129924.0,505.2157,506.0659,504.7313,505.107,129924.0
2025-01-16 15:55:00,510.96,511.85,510.0,510.63,320602.0,505.107,505.9868,504.158,504.7808,320602.0
2025-01-17 09:30:00,505.62,510.23,502.8,509.66,847748.0,499.8282,504.3854,497.0405,503.8219,847748.0
2025-01-17 09:35:00,509.64,512.96,509.3,511.91,106207.0,503.8021,507.0841,503.466,506.0461,106207.0
2025-01-17 09:40:00,511.92,513.73,511.19,513.0,124646.0,506.056,507.8453,505.3344,507.1236,124646.0
2025-01-17 09:45:00,513.0,516.4,512.75,513.96,149310.0,507.1236,510.4847,506.8765,508.0726,149310.0
2025-01-17 09:50:00,513.81,514.49,513.04,514.21,30140.0,507.9243,508.5966,507.1632,508.3198,30140.0
2025-01-17 09:55:00,514.21,515.54,513.66,515.29,71401.0,508.3198,509.6345,507.7761,509.3874,71401.0
2025-01-17 10:00:00,515.36,515.48,513.68,514.91,89057.0,509.4566,509.5752,507.7958,509.0117,89057.0
2025-01-17 10:05:00,515.01,515.93,514.15,515.76,66391.0,509.1106,510.0201,508.2604,509.852,66391.0
2025-01-17 10:10:00,515.54,516.88,514.46,515.5,57965.0,509.6345,510.9592,508.5669,509.595,57965.0
2025-01-17 10:15:00,515.62,516.73,514.7,516.66,74759.0,509.7136,510.8109,508.8041,510.7417,74759.0
2025-01-17 10:20:00,516.51,518.83,515.08,517.92,112660.0,510.5934,512.8868,509.1798,511.9873,112660.0
2025-01-17 10:25:00,518.04,519.66,517.03,517.94,70826.0,512.1059,513.7073,511.1075,512.007,70826.0
2025-01-17 10:30:00,517.77,518.15,516.59,517.85,47855.0,511.839,512.2146,510.6725,511.9181,47855.0
2025-01-17 10:35:00,517.82,518.65,517.45,517.72,65744.0,511.8884,512.7089,511.5226,511.7896,65744.0
2025-01-17 10:40:00,517.71,519.79,517.61,519.54,52209.0,511.7797,513.8358,511.6808,513.5887,52209.0
2025-01-17 10:45:00,519.79,520.97,517.91,518.12,116329.0,513.8358,515.0023,511.9774,512.185,116329.0
2025-01-17 10:50:00,518.12,519.01,517.86,518.0,44484.0,512.185,513.0648,511.928,512.0663,44484.0
2025-01-17 10:55:00,518.19,519.1,518.05,519.1,32653.0,512.2542,513.1537,512.1158,513.1537,32653.0
2025-01-17 11:00:00,519.18,520.29,518.89,519.88,54678.0,513.2328,514.3301,512.9462,513.9248,54678.0
2025-01-17 11:05:00,519.84,520.87,518.85,520.37,31940.0,513.8853,514.9035,512.9066,514.4092,31940.0
2025-01-17 11:10:00,520.35,520.9,520.1,520.51,52971.0,514.3894,514.9331,514.1423,514.5476,52971.0
2025-01-17 11:15:00,520.42,521.72,520.42,521.72,43495.0,514.4586,515.7437,514.4586,515.7437,43495.0
2025-01-17 11:20:00,521.73,521.82,520.86,521.08,31878.0,515.7536,515.8426,514.8936,515.1111,31878.0
2025-01-17 11:25:00,521.33,521.43,519.41,520.2,59229.0,515.3582,515.4571,513.4602,514.2411,59229.0
2025-01-17 11:30:00,520.09,520.09,518.8,518.87,27649.0,514.1324,514.1324,512.8572,512.9264,27649.0
2025-01-17 11:35:00,518.91,519.12,518.07,518.3,18562.0,512.9659,513.1735,512.1355,512.3629,18562.0
2025-01-17 11:40:00,518.33,518.34,517.65,517.65,20550.0,512.3926,512.4025,511.7204,511.7204,20550.0
2025-01-17 11:45:00,517.79,518.25,517.42,517.71,29407.0,511.8588,512.3135,511.493,511.7797,29407.0
2025-01-17 11:50:00,517.84,517.84,516.78,516.83,22534.0,511.9082,511.9082,510.8603,510.9098,22534.0
2025-01-17 11:55:00,516.99,517.33,516.52,517.33,26554.0,511.0679,511.404,510.6033,511.404,26554.0
2025-01-17 12:00:00,517.24,517.75,516.71,517.0,16788.0,511.3151,511.8192,510.7911,511.0778,16788.0
2025-01-17 12:05:00,517.22,517.31,516.64,516.73,12939.0,511.2953,511.3843,510.7219,510.8109,12939.0
2025-01-17 12:10:00,516.59,516.91,516.31,516.71,34762.0,510.6725,510.9888,510.3957,510.7911,34762.0
2025-01-17 12:15:00,516.85,517.27,516.5,516.65,32639.0,510.9295,511.3447,510.5835,510.7318,32639.0
2025-01-17 12:20:00,516.65,516.99,516.56,516.8,11816.0,510.7318,511.0679,510.6428,510.8801,11816.0
2025-01-17 12:25:00,516.73,517.01,516.52,516.63,36087.0,510.8109,511.0877,510.6033,510.712,36087.0
2025-01-17 12:30:00,516.62,517.0,516.51,516.83,26155.0,510.7022,511.0778,510.5934,510.9098,26155.0
2025-01-17 12:35:00,516.68,516.87,515.84,516.13,37832.0,510.7615,510.9493,509.9311,510.2178,37832.0
2025-01-17 12:40:00,516.42,516.42,515.59,515.6,27052.0,510.5044,510.5044,509.684,509.6938,27052.0
2025-01-17 12:45:00,515.6,516.02,515.45,515.62,19587.0,509.6938,510.109,509.5456,509.7136,19587.0
2025-01-17 12:50:00,515.65,515.76,514.96,515.6,16639.0,509.7433,509.852,509.0612,509.6938,16639.0
2025-01-17 12:55:00,515.59,515.86,515.22,515.49,23171.0,509.684,509.9509,509.3182,509.5851,23171.0
2025-01-17 13:00:00,515.62,515.77,514.68,514.68,97623.0,509.7136,509.8619,508.7844,508.7844,97623.0
2025-01-17 13:05:00,514.8,515.53,514.8,515.53,19814.0,508.903,509.6246,508.903,509.6246,19814.0
2025-01-17 13:10:00,515.51,516.01,515.25,515.63,21451.0,509.6049,510.0991,509.3478,509.7235,21451.0
2025-01-17 13:15:00,515.42,515.5,515.0,515.13,26505.0,509.5159,509.595,509.1007,509.2292,26505.0
2025-01-17 13:20:00,515.14,515.87,515.05,515.74,12231.0,509.2391,509.9607,509.1501,509.8322,12231.0
2025-01-17 13:25:00,515.8,516.81,515.53,516.53,17802.0,509.8915,510.89,509.6246,510.6132,17802.0
2025-01-17 13:30:00,516.37,516.55,515.86,515.91,23084.0,510.455,510.633,509.9509,510.0003,23084.0
2025-01-17 13:35:00,515.75,516.06,515.65,515.72,18451.0,509.8421,510.1486,509.7433,509.8125,18451.0
2025-01-17 13:40:00,515.88,516.43,515.71,516.31,23351.0,509.9706,510.5143,509.8026,510.3957,23351.0
2025-01-17 13:45:00,516.31,516.55,515.8,516.55,24644.0,510.3957,510.633,509.8915,510.633,24644.0
2025-01-17 13:50:00,516.4,516.61,516.06,516.29,23899.0,510.4847,510.6923,510.1486,510.3759,23899.0
2025-01-17 13:55:00,516.13,516.44,515.97,516.24,15939.0,510.2178,510.5242,510.0596,510.3265,15939.0
2025-01-17 14:00:00,516.17,516.46,516.08,516.35,14756.0,510.2573,510.544,510.1683,510.4352,14756.0
2025-01-17 14:05:00,516.37,516.86,516.01,516.22,22624.0,510.455,510.9394,510.0991,510.3067,22624.0
2025-01-17 14:10:00,516.04,516.26,515.07,515.07,27992.0,510.1288,510.3463,509.1699,509.1699,27992.0
2025-01-17 14:15:00,515.13,515.13,514.04,514.06,31223.0,509.2292,509.2292,508.1517,508.1715,31223.0
2025-01-17 14:20:00,514.05,514.46,513.78,513.79,27973.0,508.1616,508.5669,507.8947,507.9046,27973.0
2025-01-17 14:25:00,513.85,514.81,513.82,514.69,33633.0,507.9639,508.9129,507.9342,508.7943,33633.0
2025-01-17 14:30:00,514.7,515.71,514.7,515.2,35451.0,508.8041,509.8026,508.8041,509.2984,35451.0
2025-01-17 14:35:00,515.3,515.46,514.45,514.68,40038.0,509.3973,509.5554,508.557,508.7844,40038.0
2025-01-17 14:40:00,514.48,514.65,513.88,514.22,25663.0,508.5867,508.7547,507.9935,508.3296,25663.0
2025-01-17 14:45:00,514.25,514.94,514.19,514.39,31573.0,508.3593,509.0414,508.3,508.4977,31573.0
2025-01-17 14:50:00,514.39,514.98,514.36,514.76,28471.0,508.4977,509.0809,508.468,508.8635,28471.0
2025-01-17 14:55:00,514.77,514.86,514.29,514.58,49596.0,508.8733,508.9623,508.3988,508.6855,49596.0
2025-01-17 15:00:00,514.55,514.78,514.24,514.25,54363.0,508.6559,508.8832,508.3494,508.3593,54363.0
2025-01-17 15:05:00,514.23,515.06,514.19,514.98,57457.0,508.3395,509.16,508.3,509.0809,57457.0
2025-01-17 15:10:00,515.02,515.02,514.31,514.55,31285.0,509.1205,509.1205,508.4186,508.6559,31285.0
2025-01-17 15:15:00,514.6,515.52,514.5,515.0,26675.0,508.7053,509.6148,508.6064,509.1007,26675.0
2025-01-17 15:20:00,514.98,515.4,514.82,514.85,32424.0,509.0809,509.4961,508.9228,508.9524,32424.0
2025-01-17 15:25:00,514.89,515.02,514.54,514.66,28561.0,508.992,509.1205,508.646,508.7646,28561.0
2025-01-17 15:30:00,514.66,514.86,514.24,514.77,45657.0,508.7646,508.9623,508.3494,508.8733,45657.0
2025-01-17 15:35:00,514.65,514.77,514.07,514.1,34393.0,508.7547,508.8733,508.1814,508.211,34393.0
2025-01-17 15:40:00,514.09,514.11,513.02,513.02,59907.0,508.2011,508.2209,507.1434,507.1434,59907.0
2025-01-17 15:45:00,513.1,513.38,512.31,513.0,113382.0,507.2225,507.4993,506.4415,507.1236,113382.0
2025-01-17 15:50:00,512.95,513.1,510.22,510.4,128564.0,507.0742,507.2225,504.3755,504.5534,128564.0
2025-01-17 15:55:00,510.47,511.26,509.33,510.05,410786.0,504.6226,505.4036,503.4957,504.2074,410786.0
2025-01-21 09:30:00,514.05,515.9,512.82,515.65,136090.0,508.1616,509.9904,506.9457,509.7433,136090.0
2025-01-21 09:35:00,515.65,518.83,515.32,518.06,55837.0,509.7433,512.8868,509.417,512.1257,55837.0
2025-01-21 09:40:00,518.37,521.3,517.51,521.3,101838.0,512.4321,515.3285,511.582,515.3285,101838.0
2025-01-21 09:45:00,521.31,521.69,519.37,519.51,52998.0,515.3384,515.7141,513.4207,513.5591,52998.0
2025-01-21 09:50:00,519.52,520.73,518.79,520.03,61288.0,513.5689,514.7651,512.8473,514.0731,61288.0
2025-01-21 09:55:00,520.37,521.2,519.25,520.76,53566.0,514.4092,515.2297,513.302,514.7947,53566.0
2025-01-21 10:00:00,520.85,521.8,520.65,521.03,31790.0,514.8837,515.8228,514.686,515.0616,31790.0
2025-01-21 10:05:00,521.29,522.45,520.6,522.26,26313.0,515.3187,516.4654,514.6366,516.2776,26313.0
2025-01-21 10:10:00,522.49,522.74,520.6,521.21,38256.0,516.5049,516.7521,514.6366,515.2396,38256.0
2025-01-21 10:15:00,521.2,521.56,519.2,519.37,53512.0,515.2297,515.5856,513.2526,513.4207,53512.0
2025-01-21 10:20:00,519.5,519.6,518.49,519.12,31332.0,513.5492,513.648,512.5507,513.1735,31332.0
2025-01-21 10:25:00,519.09,520.55,519.09,520.42,102401.0,513.1439,514.5871,513.1439,514.4586,102401.0
2025-01-21 10:30:00,520.42,520.51,519.09,520.02,79621.0,514.4586,514.5476,513.1439,514.0632,79621.0
2025-01-21 10:35:00,519.81,520.2,519.22,519.88,69698.0,513.8556,514.2411,513.2724,513.9248,69698.0
2025-01-21 10:40:00,519.88,520.25,518.42,518.65,64178.0,513.9248,514.2906,512.4815,512.7089,64178.0
2025-01-21 10:45:00,518.6,519.72,518.07,519.72,48731.0,512.6595,513.7666,512.1355,513.7666,48731.0
2025-01-21 10:50:00,519.6,520.15,519.45,520.0,37997.0,513.648,514.1917,513.4997,514.0434,37997.0
2025-01-21 10:55:00,519.99,521.0,519.6,520.69,10687.0,514.0336,515.032,513.648,514.7255,10687.0
2025-01-21 11:00:00,520.43,521.49,520.26,521.04,17321.0,514.4685,515.5164,514.3005,515.0715,17321.0
2025-01-21 11:05:00,521.16,521.88,520.94,521.73,20804.0,515.1902,515.9019,514.9727,515.7536,20804.0
2025-01-21 11:10:00,521.56,521.58,519.72,519.97,24740.0,515.5856,515.6053,513.7666,514.0138,24740.0
2025-01-21 11:15:00,520.07,521.01,519.64,520.9,22758.0,514.1126,515.0419,513.6876,514.9331,22758.0
2025-01-21 11:20:00,520.9,521.41,520.43,520.98,13737.0,514.9331,515.4373,514.4685,515.0122,13737.0
2025-01-21 11:25:00,521.09,521.5,520.7,521.5,18233.0,515.121,515.5263,514.7354,515.5263,18233.0
2025-01-21 11:30:00,521.34,522.0,521.27,521.6,16176.0,515.3681,516.0205,515.2989,515.6251,16176.0
2025-01-21 11:35:00,521.4,521.61,521.12,521.35,8752.0,515.4274,515.635,515.1506,515.378,8752.0
2025-01-21 11:40:00,521.48,521.81,521.04,521.49,100671.0,515.5065,515.8327,515.0715,515.5164,100671.0
2025-01-21 11:45:00,521.44,522.34,521.23,521.23,26729.0,515.4669,516.3566,515.2593,515.2593,26729.0
2025-01-21 11:50:00,521.31,521.55,520.74,521.01,9764.0,515.3384,515.5757,514.775,515.0419,9764.0
2025-01-21 11:55:00,521.12,522.05,521.07,521.99,32526.0,515.1506,516.07,515.1012,516.0106,32526.0
2025-01-21 12:00:00,521.93,522.22,520.93,521.65,38414.0,515.9513,516.238,514.9628,515.6745,38414.0
2025-01-21 12:05:00,521.65,522.72,521.44,522.69,30890.0,515.6745,516.7323,515.4669,516.7026,30890.0
2025-01-21 12:10:00,522.67,523.78,522.43,523.7,22895.0,516.6829,517.7801,516.4456,517.7011,22895.0
2025-01-21 12:15:00,523.74,523.77,522.75,523.1,37403.0,517.7406,517.7703,516.7619,517.1079,37403.0
2025-01-21 12:20:00,522.86,522.92,522.08,522.69,17345.0,516.8707,516.93,516.0996,516.7026,17345.0
2025-01-21 12:25:00,522.74,522.74,521.84,522.36,22176.0,516.7521,516.7521,515.8624,516.3764,22176.0
2025-01-21 12:30:00,522.34,522.73,522.19,522.73,10091.0,516.3566,516.7422,516.2084,516.7422,10091.0
2025-01-21 12:35:00,522.68,523.88,522.47,523.87,41562.0,516.6927,517.879,516.4851,517.8691,41562.0
2025-01-21 12:40:00,523.91,524.25,523.36,523.42,37890.0,517.9086,518.2448,517.3649,517.4243,37890.0
2025-01-21 12:45:00,523.31,523.67,522.75,523.22,14703.0,517.3155,517.6714,516.7619,517.2266,14703.0
2025-01-21 12:50:00,523.16,523.96,522.73,523.64,25082.0,517.1672,517.9581,516.7422,517.6417,25082.0
2025-01-21 12:55:00,523.62,524.26,523.52,523.85,18150.0,517.622,518.2546,517.5231,517.8493,18150.0
2025-01-21 13:00:00,523.84,524.38,523.33,523.63,25753.0,517.8395,518.3733,517.3353,517.6319,25753.0
2025-01-21 13:05:00,523.74,524.71,523.62,524.61,20424.0,517.7406,518.6995,517.622,518.6006,20424.0
2025-01-21 13:10:00,524.56,524.94,523.82,524.17,22374.0,518.5512,518.9269,517.8197,518.1657,22374.0
2025-01-21 13:15:00,524.19,524.41,523.88,524.21,15776.0,518.1854,518.4029,517.879,518.2052,15776.0
2025-01-21 13:20:00,524.16,524.37,523.81,524.35,14407.0,518.1558,518.3634,517.8098,518.3436,14407.0
2025-01-21 13:25:00,524.35,524.52,523.97,524.13,22090.0,518.3436,518.5117,517.968,518.1261,22090.0
2025-01-21 13:30:00,524.18,524.89,524.15,524.56,20877.0,518.1756,518.8774,518.1459,518.5512,20877.0
2025-01-21 13:35:00,524.66,524.67,523.97,524.36,12587.0,518.6501,518.6599,517.968,518.3535,12587.0
2025-01-21 13:40:00,524.41,524.69,523.91,524.14,13730.0,518.4029,518.6797,517.9086,518.136,13730.0
2025-01-21 13:45:00,524.14,524.18,523.62,524.12,29978.0,518.136,518.1756,517.622,518.1162,29978.0
2025-01-21 13:50:00,524.2,525.0,524.11,524.65,28297.0,518.1953,518.9862,518.1064,518.6402,28297.0
2025-01-21 13:55:00,524.49,525.0,524.46,524.77,28573.0,518.482,518.9862,518.4523,518.7588,28573.0
2025-01-21 14:00:00,524.76,524.82,524.25,524.81,12416.0,518.7489,518.8082,518.2448,518.7983,12416.0
2025-01-21 14:05:00,524.81,524.82,524.13,524.33,10081.0,518.7983,518.8082,518.1261,518.3238,10081.0
2025-01-21 14:10:00,524.41,524.71,524.1,524.19,15177.0,518.4029,518.6995,518.0965,518.1854,15177.0
2025-01-21 14:15:00,524.11,524.44,524.01,524.44,17838.0,518.1064,518.4326,518.0075,518.4326,17838.0
2025-01-21 14:20:00,524.44,524.49,523.0,523.45,21745.0,518.4326,518.482,517.0091,517.4539,21745.0
2025-01-21 14:25:00,523.44,523.48,523.0,523.27,22762.0,517.444,517.4836,517.0091,517.276,22762.0
2025-01-21 14:30:00,523.2,523.3,522.75,522.75,19042.0,517.2068,517.3056,516.7619,516.7619,19042.0
2025-01-21 14:35:00,522.74,522.83,521.75,521.92,13468.0,516.7521,516.841,515.7734,515.9414,13468.0
2025-01-21 14:40:00,521.97,522.9,521.61,522.65,33311.0,515.9909,516.9102,515.635,516.6631,33311.0
2025-01-21 14:45:00,522.71,522.86,521.63,522.02,17375.0,516.7224,516.8707,515.6548,516.0403,17375.0
2025-01-21 14:50:00,522.02,522.62,521.84,522.48,30107.0,516.0403,516.6334,515.8624,516.495,30107.0
2025-01-21 14:55:00,522.53,523.37,522.53,523.14,17951.0,516.5445,517.3748,516.5445,517.1475,17951.0
2025-01-21 15:00:00,523.07,523.14,522.27,522.57,15303.0,517.0783,517.1475,516.2874,516.584,15303.0
2025-01-21 15:05:00,522.63,523.5,522.56,523.3,16253.0,516.6433,517.5033,516.5741,517.3056,16253.0
2025-01-21 15:10:00,523.44,523.81,523.29,523.7,14017.0,517.444,517.8098,517.2958,517.7011,14017.0
2025-01-21 15:15:00,523.67,524.34,523.35,524.16,22731.0,517.6714,518.3337,517.3551,518.1558,22731.0
2025-01-21 15:20:00,524.18,524.73,524.0,524.73,25794.0,518.1756,518.7193,517.9976,518.7193,25794.0
2025-01-21 15:25:00,524.66,524.66,523.99,524.07,22579.0,518.6501,518.6501,517.9877,518.0668,22579.0
2025-01-21 15:30:00,524.07,524.35,523.68,523.69,34783.0,518.0668,518.3436,517.6813,517.6912,34783.0
2025-01-21 15:35:00,523.74,524.26,523.49,523.98,21012.0,517.7406,518.2546,517.4935,517.9778,21012.0
2025-01-21 15:40:00,524.0,524.98,523.98,524.83,27623.0,517.9976,518.9664,517.9778,518.8181,27623.0
2025-01-21 15:45:00,524.85,524.99,524.3,524.81,33741.0,518.8379,518.9763,518.2942,518.7983,33741.0
2025-01-21 15:50:00,524.95,525.0,524.52,524.76,60095.0,518.9367,518.9862,518.5117,518.7489,60095.0
2025-01-21 15:55:00,524.77,525.0,524.46,524.85,199985.0,518.7588,518.9862,518.4523,518.8379,199985.0
2025-01-22 09:30:00,521.66,523.6,516.0,518.26,148947.0,515.6844,517.6022,510.0893,512.3234,148947.0
2025-01-22 09:35:00,518.99,521.19,518.51,520.19,51951.0,513.045,515.2198,512.5705,514.2313,51951.0
2025-01-22 09:40:00,520.15,522.06,520.0,520.65,42732.0,514.1917,516.0798,514.0434,514.686,42732.0
2025-01-22 09:45:00,520.65,520.79,518.81,519.55,32961.0,514.686,514.8244,512.8671,513.5986,32961.0
2025-01-22 09:50:00,519.55,520.38,518.99,519.74,34865.0,513.5986,514.4191,513.045,513.7864,34865.0
2025-01-22 09:55:00,520.0,520.66,518.84,520.5,38505.0,514.0434,514.6959,512.8967,514.5377,38505.0
2025-01-22 10:00:00,521.0,521.75,519.5,521.52,50182.0,515.032,515.7734,513.5492,515.546,50182.0
2025-01-22 10:05:00,521.85,524.08,521.68,523.77,31341.0,515.8722,518.0767,515.7042,517.7703,31341.0
2025-01-22 10:10:00,523.82,524.44,522.48,522.54,55646.0,517.8197,518.4326,516.495,516.5543,55646.0
2025-01-22 10:15:00,522.74,523.4,522.65,522.75,20517.0,516.7521,517.4045,516.6631,516.7619,20517.0
2025-01-22 10:20:00,522.75,522.96,521.8,522.19,20744.0,516.7619,516.9695,515.8228,516.2084,20744.0
2025-01-22 10:25:00,522.22,522.6,521.5,522.17,24820.0,516.238,516.6137,515.5263,516.1886,24820.0
2025-01-22 10:30:00,522.3,522.37,521.04,521.46,21670.0,516.3171,516.3863,515.0715,515.4867,21670.0
2025-01-22 10:35:00,521.44,522.35,521.44,521.72,15739.0,515.4669,516.3665,515.4669,515.7437,15739.0
2025-01-22 10:40:00,521.63,522.01,520.7,521.44,18480.0,515.6548,516.0304,514.7354,515.4669,18480.0
2025-01-22 10:45:00,521.22,521.3,519.5,520.57,17447.0,515.2495,515.3285,513.5492,514.6069,17447.0
2025-01-22 10:50:00,520.3,521.44,520.29,521.15,21555.0,514.34,515.4669,514.3301,515.1803,21555.0
2025-01-22 10:55:00,521.15,522.9,521.04,522.46,20018.0,515.1803,516.9102,515.0715,516.4753,20018.0
2025-01-22 11:00:00,522.65,522.66,521.49,521.79,14302.0,516.6631,516.673,515.5164,515.8129,14302.0
2025-01-22 11:05:00,521.81,521.91,520.99,521.36,92527.0,515.8327,515.9316,515.0221,515.3879,92527.0
2025-01-22 11:10:00,521.36,521.36,519.8,520.48,13630.0,515.3879,515.3879,513.8457,514.5179,13630.0
2025-01-22 11:15:00,520.63,520.86,519.51,520.14,29336.0,514.6662,514.8936,513.5591,514.1818,29336.0
2025-01-22 11:20:00,520.14,520.93,519.59,519.84,38158.0,514.1818,514.9628,513.6381,513.8853,38158.0
2025-01-22 11:25:00,519.74,520.41,519.38,519.97,16838.0,513.7864,514.4487,513.4305,514.0138,16838.0
2025-01-22 11:30:00,520.0,520.81,520.0,520.23,13729.0,514.0434,514.8442,514.0434,514.2708,13729.0
2025-01-22 11:35:00,520.53,520.54,519.11,519.14,10088.0,514.5674,514.5773,513.1636,513.1933,10088.0
2025-01-22 11:40:00,519.45,519.7,518.86,519.15,7069.0,513.4997,513.7469,512.9165,513.2032,7069.0
2025-01-22 11:45:00,519.15,519.41,518.32,518.62,12964.0,513.2032,513.4602,512.3827,512.6792,12964.0
2025-01-22 11:50:00,518.63,519.42,518.48,519.28,14818.0,512.6891,513.4701,512.5408,513.3317,14818.0
2025-01-22 11:55:00,519.24,519.7,519.09,519.42,21990.0,513.2921,513.7469,513.1439,513.4701,21990.0
2025-01-22 12:00:00,519.39,519.65,519.13,519.37,11550.0,513.4404,513.6974,513.1834,513.4207,11550.0
2025-01-22 12:05:00,519.42,520.05,519.09,519.44,15135.0,513.4701,514.0929,513.1439,513.4899,15135.0
2025-01-22 12:10:00,519.45,520.21,519.41,519.98,16925.0,513.4997,514.251,513.4602,514.0237,16925.0
2025-01-22 12:15:00,519.98,520.87,519.98,520.7,11800.0,514.0237,514.9035,514.0237,514.7354,11800.0
2025-01-22 12:20:00,520.67,520.67,520.3,520.54,18432.0,514.7058,514.7058,514.34,514.5773,18432.0
2025-01-22 12:25:00,520.67,521.18,520.46,521.17,13695.0,514.7058,515.2099,514.4982,515.2,13695.0
2025-01-22 12:30:00,521.26,521.65,521.1,521.21,23712.0,515.289,515.6745,515.1308,515.2396,23712.0
2025-01-22 12:35:00,521.21,521.21,519.89,519.9,14872.0,515.2396,515.2396,513.9347,513.9446,14872.0
2025-01-22 12:40:00,519.9,520.53,519.8,520.42,10628.0,513.9446,514.5674,513.8457,514.4586,10628.0
2025-01-22 12:45:00,520.43,521.0,520.43,520.7,11560.0,514.4685,515.032,514.4685,514.7354,11560.0
2025-01-22 12:50:00,520.7,521.14,520.29,520.74,15442.0,514.7354,515.1704,514.3301,514.775,15442.0
2025-01-22 12:55:00,520.74,521.1,520.6,520.86,13678.0,514.775,515.1308,514.6366,514.8936,13678.0
2025-01-22 13:00:00,520.8,521.06,520.08,520.08,26386.0,514.8343,515.0913,514.1225,514.1225,26386.0
2025-01-22 13:05:00,520.39,520.5,520.08,520.34,9708.0,514.429,514.5377,514.1225,514.3795,9708.0
2025-01-22 13:10:00,520.19,521.17,520.08,520.72,17385.0,514.2313,515.2,514.1225,514.7552,17385.0
2025-01-22 13:15:00,520.73,520.81,520.46,520.7,16510.0,514.7651,514.8442,514.4982,514.7354,16510.0
2025-01-22 13:20:00,520.57,520.86,520.24,520.24,29890.0,514.6069,514.8936,514.2807,514.2807,29890.0
2025-01-22 13:25:00,520.31,520.72,520.23,520.57,19290.0,514.3499,514.7552,514.2708,514.6069,19290.0
2025-01-22 13:30:00,520.6,520.6,520.0,520.0,8030.0,514.6366,514.6366,514.0434,514.0434,8030.0
2025-01-22 13:35:00,519.95,519.95,519.54,519.93,9054.0,513.994,513.994,513.5887,513.9742,9054.0
2025-01-22 13:40:00,519.94,520.16,519.84,520.01,14714.0,513.9841,514.2016,513.8853,514.0533,14714.0
2025-01-22 13:45:00,520.08,520.32,519.77,519.91,11499.0,514.1225,514.3598,513.8161,513.9545,11499.0
2025-01-22 13:50:00,519.91,520.05,519.74,519.75,9419.0,513.9545,514.0929,513.7864,513.7963,9419.0
2025-01-22 13:55:00,519.74,520.07,519.5,519.77,15835.0,513.7864,514.1126,513.5492,513.8161,15835.0
2025-01-22 14:00:00,519.78,519.88,519.52,519.88,9535.0,513.826,513.9248,513.5689,513.9248,9535.0
2025-01-22 14:05:00,519.82,520.13,519.5,519.55,19719.0,513.8655,514.1719,513.5492,513.5986,19719.0
2025-01-22 14:10:00,519.61,519.61,519.03,519.05,12614.0,513.6579,513.6579,513.0845,513.1043,12614.0
2025-01-22 14:15:00,519.19,519.25,518.71,518.96,20311.0,513.2427,513.302,512.7682,513.0154,20311.0
2025-01-22 14:20:00,518.98,519.29,518.7,518.87,19022.0,513.0351,513.3416,512.7583,512.9264,19022.0
2025-01-22 14:25:00,518.87,518.88,518.17,518.46,16348.0,512.9264,512.9363,512.2344,512.5211,16348.0
2025-01-22 14:30:00,518.37,519.06,518.35,519.0,10328.0,512.4321,513.1142,512.4123,513.0549,10328.0
2025-01-22 14:35:00,519.01,519.88,519.0,519.87,9154.0,513.0648,513.9248,513.0549,513.9149,9154.0
2025-01-22 14:40:00,519.87,520.2,519.6,519.85,18248.0,513.9149,514.2411,513.648,513.8952,18248.0
2025-01-22 14:45:00,519.76,519.92,519.58,519.67,5993.0,513.8062,513.9644,513.6282,513.7172,5993.0
2025-01-22 14:50:00,519.67,519.74,519.54,519.63,7167.0,513.7172,513.7864,513.5887,513.6777,7167.0
2025-01-22 14:55:00,519.62,519.8,519.5,519.62,9095.0,513.6678,513.8457,513.5492,513.6678,9095.0
2025-01-22 15:00:00,519.6,519.67,519.26,519.3,14700.0,513.648,513.7172,513.3119,513.3515,14700.0
2025-01-22 15:05:00,519.45,519.53,519.13,519.34,11518.0,513.4997,513.5788,513.1834,513.391,11518.0
2025-01-22 15:10:00,519.42,520.35,519.36,520.08,23986.0,513.4701,514.3894,513.4108,514.1225,23986.0
2025-01-22 15:15:00,520.12,520.2,519.35,519.45,14626.0,514.1621,514.2411,513.4009,513.4997,14626.0
2025-01-22 15:20:00,519.45,519.58,518.76,519.14,18879.0,513.4997,513.6282,512.8176,513.1933,18879.0
2025-01-22 15:25:00,519.14,519.29,518.72,518.93,13453.0,513.1933,513.3416,512.7781,512.9857,13453.0
2025-01-22 15:30:00,518.92,519.22,518.78,519.09,42998.0,512.9758,513.2724,512.8374,513.1439,42998.0
2025-01-22 15:35:00,519.0,519.97,518.87,519.87,38448.0,513.0549,514.0138,512.9264,513.9149,38448.0
2025-01-22 15:40:00,519.75,519.88,518.62,518.75,20444.0,513.7963,513.9248,512.6792,512.8078,20444.0
2025-01-22 15:45:00,518.76,518.89,517.86,517.99,27044.0,512.8176,512.9462,511.928,512.0565,27044.0
2025-01-22 15:50:00,517.99,518.32,517.19,518.15,77285.0,512.0565,512.3827,511.2656,512.2146,77285.0
2025-01-22 15:55:00,518.12,519.42,517.92,519.32,209839.0,512.185,513.4701,511.9873,513.3712,209839.0
2025-01-23 09:30:00,527.99,529.9,526.61,527.51,299510.0,521.9419,523.83,520.5777,521.4674,299510.0
2025-01-23 09:35:00,527.38,528.78,525.56,526.6,57236.0,521.3389,522.7229,519.5397,520.5678,57236.0
2025-01-23 09:40:00,526.63,526.64,523.36,524.02,74738.0,520.5975,520.6074,517.3649,518.0174,74738.0
2025-01-23 09:45:00,523.89,526.26,522.8,523.37,41550.0,517.8889,520.2317,516.8114,517.3748,41550.0
2025-01-23 09:50:00,523.33,523.33,521.49,522.36,20840.0,517.3353,517.3353,515.5164,516.3764,20840.0
2025-01-23 09:55:00,522.36,523.83,521.36,522.96,52120.0,516.3764,517.8296,515.3879,516.9695,52120.0
2025-01-23 10:00:00,522.58,522.58,519.32,521.63,67395.0,516.5939,516.5939,513.3712,515.6548,67395.0
2025-01-23 10:05:00,521.63,523.23,521.22,522.78,28238.0,515.6548,517.2364,515.2495,516.7916,28238.0
2025-01-23 10:10:00,522.61,523.66,521.83,523.64,28052.0,516.6235,517.6615,515.8525,517.6417,28052.0
2025-01-23 10:15:00,523.39,524.89,522.94,524.61,24149.0,517.3946,518.8774,516.9498,518.6006,24149.0
2025-01-23 10:20:00,523.98,524.38,523.38,524.2,13376.0,517.9778,518.3733,517.3847,518.1953,13376.0
2025-01-23 10:25:00,524.12,525.22,523.78,523.78,23413.0,518.1162,519.2036,517.7801,517.7801,23413.0
2025-01-23 10:30:00,523.99,525.06,523.58,524.5,15626.0,517.9877,519.0455,517.5824,518.4919,15626.0
2025-01-23 10:35:00,524.49,524.61,524.04,524.29,12732.0,518.482,518.6006,518.0372,518.2843,12732.0
2025-01-23 10:40:00,524.28,526.79,524.28,526.75,58711.0,518.2744,520.7557,518.2744,520.7161,58711.0
2025-01-23 10:45:00,526.75,526.75,525.6,525.68,35499.0,520.7161,520.7161,519.5793,519.6584,35499.0
2025-01-23 10:50:00,525.68,526.59,525.6,526.17,14803.0,519.6584,520.558,519.5793,520.1428,14803.0
2025-01-23 10:55:00,526.12,527.05,525.7,526.74,22398.0,520.0933,521.0127,519.6781,520.7062,22398.0
2025-01-23 11:00:00,526.76,527.04,526.51,526.78,16923.0,520.726,521.0028,520.4789,520.7458,16923.0
2025-01-23 11:05:00,526.59,526.74,525.87,526.13,7913.0,520.558,520.7062,519.8462,520.1032,7913.0
2025-01-23 11:10:00,526.3,528.0,526.15,527.89,41824.0,520.2713,521.9518,520.123,521.8431,41824.0
2025-01-23 11:15:00,527.81,529.99,527.45,529.99,251403.0,521.764,523.919,521.4081,523.919,251403.0
2025-01-23 11:20:00,529.99,531.48,529.46,529.57,85964.0,523.919,525.3919,523.3951,523.5038,85964.0
2025-01-23 11:25:00,529.57,530.14,528.92,529.89,27022.0,523.5038,524.0673,522.8613,523.8201,27022.0
2025-01-23 11:30:00,529.93,529.93,527.76,527.94,34013.0,523.8597,523.8597,521.7145,521.8925,34013.0
2025-01-23 11:35:00,527.76,528.7,527.18,527.18,14260.0,521.7145,522.6438,521.1412,521.1412,14260.0
2025-01-23 11:40:00,526.71,527.39,525.76,526.74,20043.0,520.6766,521.3488,519.7375,520.7062,20043.0
2025-01-23 11:45:00,526.66,528.31,526.66,528.12,10038.0,520.6271,522.2582,520.6271,522.0704,10038.0
2025-01-23 11:50:00,528.19,529.0,528.19,528.92,7845.0,522.1396,522.9403,522.1396,522.8613,7845.0
2025-01-23 11:55:00,528.67,528.69,527.65,528.44,12593.0,522.6141,522.6339,521.6058,522.3868,12593.0
2025-01-23 12:00:00,528.45,528.97,528.16,528.16,18126.0,522.3966,522.9107,522.11,522.11,18126.0
2025-01-23 12:05:00,527.88,528.93,527.82,528.01,10420.0,521.8332,522.8711,521.7739,521.9617,10420.0
2025-01-23 12:10:00,527.8,528.0,527.0,527.0,7620.0,521.7541,521.9518,520.9633,520.9633,7620.0
2025-01-23 12:15:00,527.02,528.13,526.58,528.13,17725.0,520.983,522.0803,520.5481,522.0803,17725.0
2025-01-23 12:20:00,528.2,528.53,527.19,528.23,28062.0,522.1495,522.4757,521.1511,522.1792,28062.0
2025-01-23 12:25:00,528.22,529.27,528.12,528.48,18494.0,522.1693,523.2073,522.0704,522.4263,18494.0
2025-01-23 12:30:00,528.48,528.96,527.71,528.96,14944.0,522.4263,522.9008,521.6651,522.9008,14944.0
2025-01-23 12:35:00,528.92,529.81,528.8,528.82,21295.0,522.8613,523.7411,522.7426,522.7624,21295.0
2025-01-23 12:40:00,528.95,529.3,528.32,529.02,14666.0,522.8909,523.2369,522.2681,522.9601,14666.0
2025-01-23 12:45:00,528.98,529.09,528.26,528.34,15884.0,522.9206,523.0293,522.2088,522.2879,15884.0
2025-01-23 12:50:00,528.13,529.5,528.13,528.9,21498.0,522.0803,523.4346,522.0803,522.8415,21498.0
2025-01-23 12:55:00,528.79,529.49,528.73,529.08,11103.0,522.7327,523.4247,522.6734,523.0194,11103.0
2025-01-23 13:00:00,529.18,529.98,529.17,529.75,18382.0,523.1183,523.9091,523.1084,523.6818,18382.0
2025-01-23 13:05:00,529.82,529.95,529.3,529.91,15986.0,523.751,523.8795,523.2369,523.8399,15986.0
2025-01-23 13:10:00,529.91,530.91,529.68,530.55,22427.0,523.8399,524.8285,523.6126,524.4726,22427.0
2025-01-23 13:15:00,530.6,531.0,530.53,530.56,28780.0,524.522,524.9174,524.4528,524.4825,28780.0
2025-01-23 13:20:00,530.47,530.48,529.95,530.38,14343.0,524.3935,524.4034,523.8795,524.3045,14343.0
2025-01-23 13:25:00,530.32,530.41,529.54,530.03,12521.0,524.2452,524.3342,523.4742,523.9585,12521.0
2025-01-23 13:30:00,530.03,530.16,529.11,529.68,19424.0,523.9585,524.0871,523.0491,523.6126,19424.0
2025-01-23 13:35:00,529.49,529.82,528.81,529.63,17807.0,523.4247,523.751,522.7525,523.5631,17807.0
2025-01-23 13:40:00,529.63,529.8,529.26,529.42,12548.0,523.5631,523.7312,523.1974,523.3555,12548.0
2025-01-23 13:45:00,529.4,529.61,528.77,529.03,17585.0,523.3358,523.5434,522.713,522.97,17585.0
2025-01-23 13:50:00,528.8,529.92,528.69,529.85,16401.0,522.7426,523.8498,522.6339,523.7806,16401.0
2025-01-23 13:55:00,529.8,529.95,529.23,529.42,13587.0,523.7312,523.8795,523.1677,523.3555,13587.0
2025-01-23 14:00:00,529.4,529.93,529.33,529.75,10759.0,523.3358,523.8597,523.2666,523.6818,10759.0
2025-01-23 14:05:00,529.72,530.13,529.43,530.08,21254.0,523.6521,524.0574,523.3654,524.008,21254.0
2025-01-23 14:10:00,529.99,529.99,529.31,529.52,13295.0,523.919,523.919,523.2468,523.4544,13295.0
2025-01-23 14:15:00,529.56,529.72,529.04,529.06,9759.0,523.4939,523.6521,522.9799,522.9997,9759.0
2025-01-23 14:20:00,528.95,529.06,528.57,528.79,13012.0,522.8909,522.9997,522.5153,522.7327,13012.0
2025-01-23 14:25:00,528.8,529.34,528.6,529.22,23155.0,522.7426,523.2764,522.5449,523.1578,23155.0
2025-01-23 14:30:00,529.1,529.28,528.46,528.55,17653.0,523.0392,523.2171,522.4065,522.4955,17653.0
2025-01-23 14:35:00,528.55,528.73,527.36,527.61,21048.0,522.4955,522.6734,521.3191,521.5663,21048.0
2025-01-23 14:40:00,527.69,528.64,527.47,528.54,23112.0,521.6453,522.5845,521.4279,522.4856,23112.0
2025-01-23 14:45:00,528.55,528.61,527.67,528.12,11976.0,522.4955,522.5548,521.6256,522.0704,11976.0
2025-01-23 14:50:00,528.09,528.17,527.75,527.77,17156.0,522.0408,522.1199,521.7047,521.7244,17156.0
2025-01-23 14:55:00,527.94,528.14,527.52,527.63,15442.0,521.8925,522.0902,521.4773,521.586,15442.0
2025-01-23 15:00:00,527.58,528.45,527.41,528.0,19211.0,521.5366,522.3966,521.3686,521.9518,19211.0
2025-01-23 15:05:00,528.1,528.16,527.79,527.82,16173.0,522.0507,522.11,521.7442,521.7739,16173.0
2025-01-23 15:10:00,527.99,528.56,527.82,527.82,22848.0,521.9419,522.5054,521.7739,521.7739,22848.0
2025-01-23 15:15:00,528.01,528.01,526.82,527.77,27500.0,521.9617,521.9617,520.7853,521.7244,27500.0
2025-01-23 15:20:00,527.77,528.08,527.36,528.05,27987.0,521.7244,522.0309,521.3191,522.0012,27987.0
2025-01-23 15:25:00,528.05,528.84,528.03,528.12,26420.0,522.0012,522.7822,521.9815,522.0704,26420.0
2025-01-23 15:30:00,528.12,528.12,526.55,526.69,44874.0,522.0704,522.0704,520.5184,520.6568,44874.0
2025-01-23 15:35:00,526.71,527.75,526.08,527.62,40620.0,520.6766,521.7047,520.0538,521.5762,40620.0
2025-01-23 15:40:00,527.53,529.16,527.53,528.2,36562.0,521.4872,523.0985,521.4872,522.1495,36562.0
2025-01-23 15:45:00,528.38,528.89,527.88,528.17,25484.0,522.3274,522.8316,521.8332,522.1199,25484.0
2025-01-23 15:50:00,528.17,528.89,527.88,528.18,50827.0,522.1199,522.8316,521.8332,522.1297,50827.0
2025-01-23 15:55:00,528.27,529.81,528.08,529.64,169938.0,522.2187,523.7411,522.0309,523.573,169938.0
2025-01-24 09:30:00,528.11,530.7,525.64,526.23,83493.0,522.0605,524.6209,519.6188,520.2021,83493.0
2025-01-24 09:35:00,526.69,527.44,526.08,527.01,22888.0,520.6568,521.3982,520.0538,520.9731,22888.0
2025-01-24 09:40:00,527.02,529.45,526.86,528.67,26674.0,520.983,523.3852,520.8249,522.6141,26674.0
2025-01-24 09:45:00,528.72,529.31,525.57,526.6,48184.0,522.6636,523.2468,519.5496,520.5678,48184.0
2025-01-24 09:50:00,526.6,526.77,524.51,525.06,32636.0,520.5678,520.7359,518.5018,519.0455,32636.0
2025-01-24 09:55:00,525.06,527.12,525.03,527.08,40061.0,519.0455,521.0819,519.0158,521.0423,40061.0
2025-01-24 10:00:00,527.08,528.65,527.08,528.34,24616.0,521.0423,522.5944,521.0423,522.2879,24616.0
2025-01-24 10:05:00,528.59,529.09,528.0,528.94,23008.0,522.535,523.0293,521.9518,522.881,23008.0
2025-01-24 10:10:00,528.94,529.71,528.53,529.63,20443.0,522.881,523.6422,522.4757,523.5631,20443.0
2025-01-24 10:15:00,529.52,530.29,529.4,530.0,23042.0,523.4544,524.2156,523.3358,523.9289,23042.0
2025-01-24 10:20:00,530.04,530.25,529.08,529.61,33458.0,523.9684,524.176,523.0194,523.5434,33458.0
2025-01-24 10:25:00,529.61,529.98,528.77,529.9,23533.0,523.5434,523.9091,522.713,523.83,23533.0
2025-01-24 10:30:00,529.93,529.93,529.2,529.29,8562.0,523.8597,523.8597,523.1381,523.227,8562.0
2025-01-24 10:35:00,529.29,530.33,529.22,529.99,13511.0,523.227,524.2551,523.1578,523.919,13511.0
2025-01-24 10:40:00,529.93,530.25,529.19,529.34,21637.0,523.8597,524.176,523.1282,523.2764,21637.0
2025-01-24 10:45:00,529.33,529.9,529.14,529.9,22685.0,523.2666,523.83,523.0787,523.83,22685.0
2025-01-24 10:50:00,529.9,530.9,529.5,530.41,85246.0,523.83,524.8186,523.4346,524.3342,85246.0
2025-01-24 10:55:00,530.18,530.45,529.05,529.58,10360.0,524.1068,524.3737,522.9898,523.5137,10360.0
2025-01-24 11:00:00,529.62,532.23,529.28,532.21,17705.0,523.5532,526.1333,523.2171,526.1136,17705.0
2025-01-24 11:05:00,532.23,532.27,531.17,531.86,28666.0,526.1333,526.1729,525.0855,525.7676,28666.0
2025-01-24 11:10:00,531.86,532.19,531.52,531.63,12776.0,525.7676,526.0938,525.4315,525.5402,12776.0
2025-01-24 11:15:00,531.59,531.99,530.76,530.79,23828.0,525.5007,525.8961,524.6802,524.7098,23828.0
2025-01-24 11:20:00,530.81,530.98,530.28,530.96,8152.0,524.7296,524.8977,524.2057,524.8779,8152.0
2025-01-24 11:25:00,530.99,531.01,530.16,530.84,13707.0,524.9075,524.9273,524.0871,524.7593,13707.0
2025-01-24 11:30:00,530.92,530.98,530.35,530.81,9560.0,524.8384,524.8977,524.2749,524.7296,9560.0
2025-01-24 11:35:00,530.77,530.94,530.18,530.6,9680.0,524.6901,524.8581,524.1068,524.522,9680.0
2025-01-24 11:40:00,530.59,530.69,529.77,529.93,15103.0,524.5121,524.611,523.7015,523.8597,15103.0
2025-01-24 11:45:00,529.93,530.34,529.77,529.97,10870.0,523.8597,524.265,523.7015,523.8992,10870.0
2025-01-24 11:50:00,530.17,530.53,529.88,530.43,13497.0,524.0969,524.4528,523.8103,524.354,13497.0
2025-01-24 11:55:00,530.58,530.64,530.03,530.32,30472.0,524.5022,524.5616,523.9585,524.2452,30472.0
2025-01-24 12:00:00,530.32,531.27,529.81,531.12,21249.0,524.2452,525.1843,523.7411,525.0361,21249.0
2025-01-24 12:05:00,531.12,531.87,531.11,531.79,7675.0,525.0361,525.7775,525.0262,525.6984,7675.0
2025-01-24 12:10:00,531.68,531.85,530.81,530.92,19152.0,525.5896,525.7577,524.7296,524.8384,19152.0
2025-01-24 12:15:00,530.91,531.59,530.62,531.59,17481.0,524.8285,525.5007,524.5418,525.5007,17481.0
2025-01-24 12:20:00,531.59,532.15,531.55,531.79,16096.0,525.5007,526.0543,525.4611,525.6984,16096.0
2025-01-24 12:25:00,531.83,532.44,531.82,531.96,8741.0,525.7379,526.3409,525.728,525.8664,8741.0
2025-01-24 12:30:00,531.6,532.17,531.19,532.05,30392.0,525.5106,526.074,525.1053,525.9554,30392.0
2025-01-24 12:35:00,532.04,533.26,531.73,533.16,73690.0,525.9455,527.1515,525.6391,527.0527,73690.0
2025-01-24 12:40:00,533.01,534.05,532.83,533.17,22357.0,526.9044,527.9325,526.7265,527.0626,22357.0
2025-01-24 12:45:00,533.17,534.63,533.17,534.13,32360.0,527.0626,528.5059,527.0626,528.0116,32360.0
2025-01-24 12:50:00,534.0,534.01,532.81,532.98,13619.0,527.8831,527.893,526.7067,526.8748,13619.0
2025-01-24 12:55:00,532.86,533.06,532.12,533.02,13538.0,526.7561,526.9538,526.0246,526.9143,13538.0
2025-01-24 13:00:00,532.93,533.16,532.35,532.54,14187.0,526.8253,527.0527,526.252,526.4398,14187.0
2025-01-24 13:05:00,532.61,532.82,532.41,532.75,14278.0,526.509,526.7166,526.3113,526.6474,14278.0
2025-01-24 13:10:00,532.75,533.61,532.38,533.24,29853.0,526.6474,527.4975,526.2816,527.1318,29853.0
2025-01-24 13:15:00,533.31,533.69,532.91,533.33,25712.0,527.201,527.5766,526.8056,527.2207,25712.0
2025-01-24 13:20:00,533.44,533.54,532.73,532.81,14599.0,527.3295,527.4283,526.6276,526.7067,14599.0
2025-01-24 13:25:00,532.81,533.45,532.81,533.45,16942.0,526.7067,527.3394,526.7067,527.3394,16942.0
2025-01-24 13:30:00,533.37,533.62,533.09,533.39,16829.0,527.2603,527.5074,526.9835,527.2801,16829.0
2025-01-24 13:35:00,533.33,533.61,533.18,533.52,15655.0,527.2207,527.4975,527.0725,527.4086,15655.0
2025-01-24 13:40:00,533.42,533.63,533.12,533.44,21587.0,527.3097,527.5173,527.0131,527.3295,21587.0
2025-01-24 13:45:00,533.44,534.28,533.29,534.15,50584.0,527.3295,528.1599,527.1812,528.0314,50584.0
2025-01-24 13:50:00,534.09,534.45,533.86,534.07,42486.0,527.972,528.3279,527.7447,527.9523,42486.0
2025-01-24 13:55:00,534.07,534.07,533.09,533.44,13281.0,527.9523,527.9523,526.9835,527.3295,13281.0
2025-01-24 14:00:00,533.44,533.55,533.0,533.15,13467.0,527.3295,527.4382,526.8945,527.0428,13467.0
2025-01-24 14:05:00,533.15,533.31,532.91,533.05,15350.0,527.0428,527.201,526.8056,526.944,15350.0
2025-01-24 14:10:00,533.05,533.17,532.43,532.63,23901.0,526.944,527.0626,526.3311,526.5288,23901.0
2025-01-24 14:15:00,532.73,532.74,532.0,532.48,8218.0,526.6276,526.6375,525.906,526.3805,8218.0
2025-01-24 14:20:00,532.48,532.81,532.32,532.77,11705.0,526.3805,526.7067,526.2223,526.6672,11705.0
2025-01-24 14:25:00,532.59,532.86,532.41,532.81,11442.0,526.4892,526.7561,526.3113,526.7067,11442.0
2025-01-24 14:30:00,532.79,532.96,532.48,532.6,10952.0,526.6869,526.855,526.3805,526.4991,10952.0
2025-01-24 14:35:00,532.6,532.99,532.52,532.76,12688.0,526.4991,526.8846,526.42,526.6573,12688.0
2025-01-24 14:40:00,532.76,533.61,532.76,533.61,7780.0,526.6573,527.4975,526.6573,527.4975,7780.0
2025-01-24 14:45:00,533.61,533.62,532.96,532.99,10309.0,527.4975,527.5074,526.855,526.8846,10309.0
2025-01-24 14:50:00,532.9,533.54,532.85,533.48,10129.0,526.7957,527.4283,526.7462,527.369,10129.0
2025-01-24 14:55:00,533.62,534.22,533.55,533.62,15975.0,527.5074,528.1005,527.4382,527.5074,15975.0
2025-01-24 15:00:00,533.64,534.19,533.63,533.89,18510.0,527.5272,528.0709,527.5173,527.7743,18510.0
2025-01-24 15:05:00,533.89,534.07,533.71,533.92,14528.0,527.7743,527.9523,527.5964,527.804,14528.0
2025-01-24 15:10:00,534.02,534.03,533.38,533.45,15044.0,527.9028,527.9127,527.2702,527.3394,15044.0
2025-01-24 15:15:00,533.41,533.41,532.85,533.0,16931.0,527.2998,527.2998,526.7462,526.8945,16931.0
2025-01-24 15:20:00,533.0,533.07,532.53,532.97,11160.0,526.8945,526.9637,526.4299,526.8649,11160.0
2025-01-24 15:25:00,532.91,532.98,532.57,532.94,23708.0,526.8056,526.8748,526.4694,526.8352,23708.0
2025-01-24 15:30:00,532.94,533.0,532.18,532.27,10916.0,526.8352,526.8945,526.0839,526.1729,10916.0
2025-01-24 15:35:00,532.25,532.46,531.92,532.28,11499.0,526.1531,526.3607,525.8269,526.1828,11499.0
2025-01-24 15:40:00,532.19,532.54,532.0,532.05,21616.0,526.0938,526.4398,525.906,525.9554,21616.0
2025-01-24 15:45:00,532.04,532.13,531.37,531.47,13894.0,525.9455,526.0345,525.2832,525.3821,13894.0
2025-01-24 15:50:00,531.42,532.14,531.25,531.46,47990.0,525.3326,526.0444,525.1646,525.3722,47990.0
2025-01-24 15:55:00,531.46,532.52,531.46,532.5,146494.0,525.3722,526.42,525.3722,526.4003,146494.0
2025-01-27 09:30:00,539.98,549.97,539.98,548.62,220093.0,533.7946,543.6701,533.7946,542.3356,220093.0
2025-01-27 09:35:00,548.72,549.96,546.81,549.72,126955.0,542.4345,543.6602,540.5463,543.423,126955.0
2025-01-27 09:40:00,549.72,551.91,548.86,549.57,119074.0,543.423,545.5879,542.5728,543.2747,119074.0
2025-01-27 09:45:00,549.91,550.89,545.01,545.62,77350.0,543.6108,544.5796,538.767,539.37,77350.0
2025-01-27 09:50:00,545.57,548.25,544.27,545.87,69964.0,539.3205,541.9698,538.0354,539.6171,69964.0
2025-01-27 09:55:00,545.65,546.16,541.88,541.93,31312.0,539.3996,539.9038,535.6728,535.7222,31312.0
2025-01-27 10:00:00,542.38,545.09,541.89,544.65,31736.0,536.1671,538.846,535.6827,538.4111,31736.0
2025-01-27 10:05:00,544.11,544.75,542.2,542.94,32055.0,537.8773,538.5099,535.9891,536.7207,32055.0
2025-01-27 10:10:00,543.09,543.97,541.87,542.84,44243.0,536.8689,537.7389,535.6629,536.6218,44243.0
2025-01-27 10:15:00,542.75,544.68,541.63,544.67,35873.0,536.5328,538.4407,535.4257,538.4308,35873.0
2025-01-27 10:20:00,544.36,545.05,543.64,544.82,26367.0,538.1244,538.8065,537.4126,538.5791,26367.0
2025-01-27 10:25:00,545.04,546.26,544.19,545.57,28182.0,538.7966,540.0026,537.9563,539.3205,28182.0
2025-01-27 10:30:00,545.54,545.94,543.52,544.15,18415.0,539.2909,539.6863,537.294,537.9168,18415.0
2025-01-27 10:35:00,544.13,544.73,543.13,544.03,30464.0,537.897,538.4902,536.9085,537.7982,30464.0
2025-01-27 10:40:00,544.07,545.25,543.92,545.1,24038.0,537.8377,539.0042,537.6894,538.8559,24038.0
2025-01-27 10:45:00,544.88,545.12,543.01,543.11,18393.0,538.6384,538.8757,536.7899,536.8887,18393.0
2025-01-27 10:50:00,543.01,543.35,542.19,542.22,14979.0,536.7899,537.126,535.9793,536.0089,14979.0
2025-01-27 10:55:00,542.0,543.85,542.0,543.85,19601.0,535.7914,537.6202,535.7914,537.6202,19601.0
2025-01-27 11:00:00,543.52,544.75,542.98,544.06,18399.0,537.294,538.5099,536.7602,537.8278,18399.0
2025-01-27 11:05:00,544.26,544.7,543.64,544.0,20647.0,538.0255,538.4605,537.4126,537.7685,20647.0
2025-01-27 11:10:00,543.97,544.44,543.29,543.56,14979.0,537.7389,538.2035,537.0667,537.3336,14979.0
2025-01-27 11:15:00,543.63,544.21,543.13,543.13,16115.0,537.4028,537.9761,536.9085,536.9085,16115.0
2025-01-27 11:20:00,543.25,543.78,542.77,543.47,54707.0,537.0271,537.551,536.5526,537.2446,54707.0
2025-01-27 11:25:00,543.48,544.35,542.97,543.99,23378.0,537.2545,538.1145,536.7503,537.7586,23378.0
2025-01-27 11:30:00,543.75,544.32,543.63,544.19,10761.0,537.5214,538.0849,537.4028,537.9563,10761.0
2025-01-27 11:35:00,544.13,544.63,543.7,544.34,16119.0,537.897,538.3913,537.472,538.1046,16119.0
2025-01-27 11:40:00,544.25,545.31,544.11,545.06,27505.0,538.0157,539.0635,537.8773,538.8164,27505.0
2025-01-27 11:45:00,545.05,545.71,544.08,544.08,24603.0,538.8065,539.4589,537.8476,537.8476,24603.0
2025-01-27 11:50:00,544.08,544.61,543.28,544.48,21647.0,537.8476,538.3715,537.0568,538.243,21647.0
2025-01-27 11:55:00,544.6,545.71,544.5,545.68,16026.0,538.3616,539.4589,538.2628,539.4293,16026.0
2025-01-27 12:00:00,545.44,545.71,544.24,544.25,30558.0,539.192,539.4589,538.0058,538.0157,30558.0
2025-01-27 12:05:00,544.25,544.67,543.92,544.13,13501.0,538.0157,538.4308,537.6894,537.897,13501.0
2025-01-27 12:10:00,544.13,545.58,544.1,545.55,12102.0,537.897,539.3304,537.8674,539.3008,12102.0
2025-01-27 12:15:00,545.55,545.64,544.64,544.72,14880.0,539.3008,539.3897,538.4012,538.4803,14880.0
2025-01-27 12:20:00,544.82,546.7,544.78,546.42,21562.0,538.5791,540.4376,538.5396,540.1608,21562.0
2025-01-27 12:25:00,546.42,546.45,545.55,545.58,12478.0,540.1608,540.1905,539.3008,539.3304,12478.0
2025-01-27 12:30:00,545.85,546.0,545.04,545.62,17536.0,539.5973,539.7456,538.7966,539.37,17536.0
2025-01-27 12:35:00,545.39,546.27,545.37,545.83,22180.0,539.1426,540.0125,539.1228,539.5776,22180.0
2025-01-27 12:40:00,545.82,546.69,545.82,546.5,30152.0,539.5677,540.4277,539.5677,540.2399,30152.0
2025-01-27 12:45:00,546.49,546.62,545.64,545.88,22220.0,540.23,540.3585,539.3897,539.627,22220.0
2025-01-27 12:50:00,545.83,545.95,545.36,545.61,12150.0,539.5776,539.6962,539.1129,539.3601,12150.0
2025-01-27 12:55:00,545.56,546.45,545.44,546.11,18297.0,539.3107,540.1905,539.192,539.8544,18297.0
2025-01-27 13:00:00,546.07,546.43,545.36,545.7,8869.0,539.8148,540.1707,539.1129,539.449,8869.0
2025-01-27 13:05:00,545.67,545.68,544.35,544.4,16236.0,539.4194,539.4293,538.1145,538.1639,16236.0
2025-01-27 13:10:00,544.33,544.41,543.85,544.0,14050.0,538.0947,538.1738,537.6202,537.7685,14050.0
2025-01-27 13:15:00,543.91,544.28,543.59,543.83,23449.0,537.6796,538.0453,537.3632,537.6005,23449.0
2025-01-27 13:20:00,543.86,544.68,543.85,544.55,9423.0,537.6301,538.4407,537.6202,538.3122,9423.0
2025-01-27 13:25:00,544.55,544.83,543.76,544.83,18248.0,538.3122,538.589,537.5313,538.589,18248.0
2025-01-27 13:30:00,544.83,545.05,544.32,544.66,14534.0,538.589,538.8065,538.0849,538.421,14534.0
2025-01-27 13:35:00,544.66,544.95,543.66,543.87,13220.0,538.421,538.7076,537.4324,537.64,13220.0
2025-01-27 13:40:00,543.87,544.64,543.83,544.48,13282.0,537.64,538.4012,537.6005,538.243,13282.0
2025-01-27 13:45:00,544.35,544.64,544.24,544.42,10392.0,538.1145,538.4012,538.0058,538.1837,10392.0
2025-01-27 13:50:00,544.4,544.77,543.94,544.59,16790.0,538.1639,538.5297,537.7092,538.3518,16790.0
2025-01-27 13:55:00,544.59,545.34,544.56,545.24,12297.0,538.3518,539.0932,538.3221,538.9943,12297.0
2025-01-27 14:00:00,545.24,545.77,544.72,545.77,12620.0,538.9943,539.5182,538.4803,539.5182,12620.0
2025-01-27 14:05:00,545.63,546.28,545.05,545.43,18778.0,539.3798,540.0224,538.8065,539.1821,18778.0
2025-01-27 14:10:00,545.4,545.55,544.01,544.01,13917.0,539.1525,539.3008,537.7784,537.7784,13917.0
2025-01-27 14:15:00,544.0,544.05,543.05,543.39,23018.0,537.7685,537.8179,536.8294,537.1655,23018.0
2025-01-27 14:20:00,543.39,543.47,543.05,543.38,9799.0,537.1655,537.2446,536.8294,537.1556,9799.0
2025-01-27 14:25:00,543.49,544.05,543.27,543.27,18036.0,537.2644,537.8179,537.0469,537.0469,18036.0
2025-01-27 14:30:00,543.27,543.79,542.45,543.58,30158.0,537.0469,537.5609,536.2363,537.3533,30158.0
2025-01-27 14:35:00,543.72,544.92,543.71,544.6,20934.0,537.4917,538.678,537.4818,538.3616,20934.0
2025-01-27 14:40:00,544.6,545.3,544.33,545.12,25389.0,538.3616,539.0536,538.0947,538.8757,25389.0
2025-01-27 14:45:00,545.12,545.34,544.14,544.28,15838.0,538.8757,539.0932,537.9069,538.0453,15838.0
2025-01-27 14:50:00,544.27,544.29,543.8,544.09,14538.0,538.0354,538.0552,537.5708,537.8575,14538.0
2025-01-27 14:55:00,544.05,544.41,543.5,543.74,18394.0,537.8179,538.1738,537.2742,537.5115,18394.0
2025-01-27 15:00:00,543.85,544.77,543.58,544.11,18691.0,537.6202,538.5297,537.3533,537.8773,18691.0
2025-01-27 15:05:00,544.15,544.15,543.29,543.45,14178.0,537.9168,537.9168,537.0667,537.2248,14178.0
2025-01-27 15:10:00,543.31,543.81,543.3,543.34,13341.0,537.0864,537.5807,537.0765,537.1161,13341.0
2025-01-27 15:15:00,543.47,543.9,543.09,543.9,13396.0,537.2446,537.6697,536.8689,537.6697,13396.0
2025-01-27 15:20:00,543.89,544.7,543.31,543.55,24485.0,537.6598,538.4605,537.0864,537.3237,24485.0
2025-01-27 15:25:00,543.54,543.76,542.28,542.3,18454.0,537.3138,537.5313,536.0682,536.088,18454.0
2025-01-27 15:30:00,542.37,543.53,542.3,542.85,31326.0,536.1572,537.3039,536.088,536.6317,31326.0
2025-01-27 15:35:00,542.84,543.08,542.29,542.56,23065.0,536.6218,536.8591,536.0781,536.345,23065.0
2025-01-27 15:40:00,542.56,543.29,542.32,542.42,18150.0,536.345,537.0667,536.1078,536.2066,18150.0
2025-01-27 15:45:00,542.48,542.55,541.32,541.64,31200.0,536.2659,536.3351,535.1192,535.4356,31200.0
2025-01-27 15:50:00,541.75,542.88,541.57,542.38,41902.0,535.5443,536.6613,535.3664,536.1671,41902.0
2025-01-27 15:55:00,542.41,543.94,542.17,543.65,139271.0,536.1967,537.7092,535.9595,537.4225,139271.0
2025-01-28 09:30:00,543.01,546.5,542.18,545.86,86336.0,536.7899,540.2399,535.9694,539.6072,86336.0
2025-01-28 09:35:00,545.84,545.84,542.78,543.93,12194.0,539.5874,539.5874,536.5625,537.6993,12194.0
2025-01-28 09:40:00,543.81,545.28,543.76,544.37,15055.0,537.5807,539.0339,537.5313,538.1343,15055.0
2025-01-28 09:45:00,544.23,544.54,542.92,543.54,18132.0,537.9959,538.3023,536.7009,537.3138,18132.0
2025-01-28 09:50:00,543.53,543.53,541.83,541.98,12518.0,537.3039,537.3039,535.6234,535.7717,12518.0
2025-01-28 09:55:00,542.11,542.91,540.95,540.95,26421.0,535.9002,536.691,534.7535,534.7535,26421.0
2025-01-28 10:00:00,541.0,541.0,539.63,540.64,36824.0,534.8029,534.8029,533.4486,534.447,36824.0
2025-01-28 10:05:00,540.58,540.92,539.77,540.59,18010.0,534.3877,534.7238,533.587,534.3976,18010.0
2025-01-28 10:10:00,540.11,541.34,539.76,541.0,30909.0,533.9231,535.139,533.5771,534.8029,30909.0
2025-01-28 10:15:00,541.0,541.96,540.36,541.75,21790.0,534.8029,535.7519,534.1702,535.5443,21790.0
2025-01-28 10:20:00,541.55,542.22,541.38,541.74,18041.0,535.3466,536.0089,535.1785,535.5344,18041.0
2025-01-28 10:25:00,541.73,541.8,540.99,541.51,23939.0,535.5245,535.5937,534.793,535.307,23939.0
2025-01-28 10:30:00,541.23,542.62,541.13,541.37,18426.0,535.0303,536.4043,534.9314,535.1686,18426.0
2025-01-28 10:35:00,541.51,542.32,540.58,542.32,19863.0,535.307,536.1078,534.3877,536.1078,19863.0
2025-01-28 10:40:00,542.16,542.22,541.4,542.06,18074.0,535.9496,536.0089,535.1983,535.8507,18074.0
2025-01-28 10:45:00,542.11,544.01,542.11,543.72,18680.0,535.9002,537.7784,535.9002,537.4917,18680.0
2025-01-28 10:50:00,543.72,543.77,543.07,543.54,13317.0,537.4917,537.5412,536.8492,537.3138,13317.0
2025-01-28 10:55:00,543.53,543.53,541.83,541.91,11762.0,537.3039,537.3039,535.6234,535.7025,11762.0
2025-01-28 11:00:00,541.91,542.45,541.56,542.27,10386.0,535.7025,536.2363,535.3565,536.0583,10386.0
2025-01-28 11:05:00,542.07,542.07,540.93,541.04,13278.0,535.8606,535.8606,534.7337,534.8424,13278.0
2025-01-28 11:10:00,541.18,541.98,540.77,541.69,11866.0,534.9808,535.7717,534.5755,535.485,11866.0
2025-01-28 11:15:00,541.76,541.8,541.0,541.13,15023.0,535.5542,535.5937,534.8029,534.9314,15023.0
2025-01-28 11:20:00,541.29,541.34,540.15,540.15,8797.0,535.0896,535.139,533.9626,533.9626,8797.0
2025-01-28 11:25:00,540.15,540.4,539.52,539.73,12459.0,533.9626,534.2098,533.3398,533.5474,12459.0
2025-01-28 11:30:00,539.79,539.85,538.92,538.94,8814.0,533.6067,533.6661,532.7467,532.7665,8814.0
2025-01-28 11:35:00,538.7,538.93,537.83,538.25,11303.0,532.5292,532.7566,531.6692,532.0844,11303.0
2025-01-28 11:40:00,538.25,539.65,538.25,539.26,7284.0,532.0844,533.4683,532.0844,533.0828,7284.0
2025-01-28 11:45:00,539.2,540.0,539.08,540.0,6520.0,533.0235,533.8143,532.9049,533.8143,6520.0
2025-01-28 11:50:00,540.0,540.13,539.25,539.82,15438.0,533.8143,533.9429,533.0729,533.6364,15438.0
2025-01-28 11:55:00,539.78,540.31,539.76,540.31,18256.0,533.5969,534.1208,533.5771,534.1208,18256.0
2025-01-28 12:00:00,540.48,540.62,539.85,540.04,14515.0,534.2888,534.4272,533.6661,533.8539,14515.0
2025-01-28 12:05:00,539.88,540.67,539.88,540.19,10016.0,533.6957,534.4767,533.6957,534.0022,10016.0
2025-01-28 12:10:00,540.37,540.73,540.14,540.33,13887.0,534.1801,534.536,533.9527,534.1406,13887.0
2025-01-28 12:15:00,540.31,540.48,539.95,540.47,10535.0,534.1208,534.2888,533.7649,534.279,10535.0
2025-01-28 12:20:00,540.47,540.8,540.35,540.44,10945.0,534.279,534.6052,534.1603,534.2493,10945.0
2025-01-28 12:25:00,540.44,541.16,540.02,541.16,19048.0,534.2493,534.9611,533.8341,534.9611,19048.0
2025-01-28 12:30:00,540.86,541.72,540.86,541.6,18017.0,534.6645,535.5146,534.6645,535.396,18017.0
2025-01-28 12:35:00,541.59,541.77,541.24,541.41,10755.0,535.3861,535.5641,535.0401,535.2082,10755.0
2025-01-28 12:40:00,541.36,542.26,541.35,542.17,17924.0,535.1588,536.0485,535.1489,535.9595,17924.0
2025-01-28 12:45:00,542.17,542.7,541.99,542.56,16482.0,535.9595,536.4834,535.7815,536.345,16482.0
2025-01-28 12:50:00,542.68,542.91,542.53,542.66,11444.0,536.4636,536.691,536.3154,536.4439,11444.0
2025-01-28 12:55:00,542.65,543.24,542.64,543.2,21132.0,536.434,537.0172,536.4241,536.9777,21132.0
2025-01-28 13:00:00,543.04,543.63,542.99,543.47,21244.0,536.8195,537.4028,536.7701,537.2446,21244.0
2025-01-28 13:05:00,543.41,543.75,543.06,543.45,10628.0,537.1853,537.5214,536.8393,537.2248,10628.0
2025-01-28 13:10:00,543.33,543.77,543.12,543.76,16908.0,537.1062,537.5412,536.8986,537.5313,16908.0
2025-01-28 13:15:00,543.67,543.81,543.13,543.6,38827.0,537.4423,537.5807,536.9085,537.3731,38827.0
2025-01-28 13:20:00,543.6,543.95,543.31,543.58,15370.0,537.3731,537.7191,537.0864,537.3533,15370.0
2025-01-28 13:25:00,543.58,543.58,542.82,543.38,9640.0,537.3533,537.3533,536.602,537.1556,9640.0
2025-01-28 13:30:00,543.38,543.59,543.24,543.5,10942.0,537.1556,537.3632,537.0172,537.2742,10942.0
2025-01-28 13:35:00,543.36,543.4,542.42,542.42,12607.0,537.1359,537.1754,536.2066,536.2066,12607.0
2025-01-28 13:40:00,542.22,542.69,542.02,542.68,10744.0,536.0089,536.4735,535.8112,536.4636,10744.0
2025-01-28 13:45:00,542.69,542.82,542.01,542.41,14016.0,536.4735,536.602,535.8013,536.1967,14016.0
2025-01-28 13:50:00,542.41,542.87,541.4,541.65,14929.0,536.1967,536.6515,535.1983,535.4454,14929.0
2025-01-28 13:55:00,541.52,541.75,540.06,541.18,19529.0,535.3169,535.5443,533.8737,534.9808,19529.0
2025-01-28 14:00:00,541.06,541.24,540.77,541.02,11705.0,534.8622,535.0401,534.5755,534.8227,11705.0
2025-01-28 14:05:00,541.01,541.42,540.65,541.15,12739.0,534.8128,535.2181,534.4569,534.9512,12739.0
2025-01-28 14:10:00,541.14,541.47,540.92,541.35,13405.0,534.9413,535.2675,534.7238,535.1489,13405.0
2025-01-28 14:15:00,541.29,541.4,541.03,541.2,10658.0,535.0896,535.1983,534.8325,535.0006,10658.0
2025-01-28 14:20:00,541.17,541.46,540.83,541.23,15928.0,534.9709,535.2576,534.6348,535.0303,15928.0
2025-01-28 14:25:00,541.23,541.64,541.09,541.61,9924.0,535.0303,535.4356,534.8919,535.4059,9924.0
2025-01-28 14:30:00,541.61,541.91,541.09,541.78,24052.0,535.4059,535.7025,534.8919,535.5739,24052.0
2025-01-28 14:35:00,541.82,541.85,541.1,541.14,11760.0,535.6135,535.6431,534.9017,534.9413,11760.0
2025-01-28 14:40:00,541.21,541.38,540.81,541.3,16747.0,535.0105,535.1785,534.6151,535.0994,16747.0
2025-01-28 14:45:00,541.16,541.27,540.97,541.04,12352.0,534.9611,535.0698,534.7732,534.8424,12352.0
2025-01-28 14:50:00,541.04,541.59,540.98,541.37,13554.0,534.8424,535.3861,534.7831,535.1686,13554.0
2025-01-28 14:55:00,541.37,541.79,541.36,541.58,12035.0,535.1686,535.5838,535.1588,535.3762,12035.0
2025-01-28 15:00:00,541.53,541.74,541.32,541.53,15535.0,535.3268,535.5344,535.1192,535.3268,15535.0
2025-01-28 15:05:00,541.53,542.0,541.51,541.73,19584.0,535.3268,535.7914,535.307,535.5245,19584.0
2025-01-28 15:10:00,541.7,541.93,541.37,541.52,18309.0,535.4949,535.7222,535.1686,535.3169,18309.0
2025-01-28 15:15:00,541.52,542.08,541.42,541.99,12703.0,535.3169,535.8705,535.2181,535.7815,12703.0
2025-01-28 15:20:00,542.02,542.33,541.84,542.08,10066.0,535.8112,536.1176,535.6333,535.8705,10066.0
2025-01-28 15:25:00,542.08,542.16,541.28,541.28,23179.0,535.8705,535.9496,535.0797,535.0797,23179.0
2025-01-28 15:30:00,541.27,542.05,541.14,541.88,19765.0,535.0698,535.8409,534.9413,535.6728,19765.0
2025-01-28 15:35:00,541.88,542.19,541.65,542.12,20028.0,535.6728,535.9793,535.4454,535.9101,20028.0
2025-01-28 15:40:00,542.12,542.64,542.04,542.12,19919.0,535.9101,536.4241,535.831,535.9101,19919.0
2025-01-28 15:45:00,542.31,542.36,541.0,541.33,31671.0,536.0979,536.1473,534.8029,535.1291,31671.0
2025-01-28 15:50:00,541.55,543.06,541.51,542.71,34661.0,535.3466,536.8393,535.307,536.4933,34661.0
2025-01-28 15:55:00,542.59,542.96,542.1,542.33,95279.0,536.3747,536.7404,535.8903,536.1176,95279.0
2025-01-29 09:30:00,541.73,543.48,540.91,542.43,80447.0,535.5245,537.2545,534.7139,536.2165,80447.0
2025-01-29 09:35:00,542.23,542.72,541.59,542.15,12745.0,536.0188,536.5032,535.3861,535.9397,12745.0
2025-01-29 09:40:00,542.27,542.27,539.16,539.57,22816.0,536.0583,536.0583,532.984,533.3893,22816.0
2025-01-29 09:45:00,539.66,540.39,538.84,539.53,34317.0,533.4782,534.1999,532.6676,533.3497,34317.0
2025-01-29 09:50:00,539.52,539.99,538.73,538.94,18829.0,533.3398,533.8045,532.5589,532.7665,18829.0
2025-01-29 09:55:00,539.02,539.96,538.72,539.54,15215.0,532.8456,533.7748,532.549,533.3596,15215.0
2025-01-29 10:00:00,539.32,539.94,538.96,539.66,18217.0,533.1421,533.755,532.7863,533.4782,18217.0
2025-01-29 10:05:00,539.53,539.78,538.81,539.1,24109.0,533.3497,533.5969,532.638,532.9246,24109.0
2025-01-29 10:10:00,539.44,539.44,538.64,539.12,21083.0,533.2608,533.2608,532.4699,532.9444,21083.0
2025-01-29 10:15:00,539.25,539.47,538.12,538.49,45018.0,533.0729,533.2904,531.9559,532.3216,45018.0
2025-01-29 10:20:00,538.63,538.94,538.25,538.94,21934.0,532.46,532.7665,532.0844,532.7665,21934.0
2025-01-29 10:25:00,539.17,541.11,539.12,540.93,51301.0,532.9938,534.9116,532.9444,534.7337,51301.0
2025-01-29 10:30:00,540.94,541.0,540.0,540.09,10742.0,534.7436,534.8029,533.8143,533.9033,10742.0
2025-01-29 10:35:00,540.37,540.37,539.39,540.13,16230.0,534.1801,534.1801,533.2113,533.9429,16230.0
2025-01-29 10:40:00,540.22,541.18,540.21,540.56,8558.0,534.0318,534.9808,534.0219,534.3679,8558.0
2025-01-29 10:45:00,540.57,540.57,539.03,539.03,7441.0,534.3778,534.3778,532.8555,532.8555,7441.0
2025-01-29 10:50:00,539.3,539.36,538.81,538.89,7788.0,533.1224,533.1817,532.638,532.7171,7788.0
2025-01-29 10:55:00,538.89,538.89,538.34,538.76,7298.0,532.7171,532.7171,532.1734,532.5885,7298.0
2025-01-29 11:00:00,538.76,539.16,538.52,538.88,9768.0,532.5885,532.984,532.3513,532.7072,9768.0
2025-01-29 11:05:00,538.83,538.83,538.44,538.5,5251.0,532.6577,532.6577,532.2722,532.3315,5251.0
2025-01-29 11:10:00,538.44,538.74,538.44,538.5,6140.0,532.2722,532.5688,532.2722,532.3315,6140.0
2025-01-29 11:15:00,538.75,539.37,538.61,539.24,8934.0,532.5787,533.1916,532.4403,533.063,8934.0
2025-01-29 11:20:00,539.23,539.23,538.84,538.95,8058.0,533.0532,533.0532,532.6676,532.7764,8058.0
2025-01-29 11:25:00,538.83,539.43,538.83,539.31,8182.0,532.6577,533.2509,532.6577,533.1322,8182.0
2025-01-29 11:30:00,539.35,539.98,539.18,539.77,7560.0,533.1718,533.7946,533.0037,533.587,7560.0
2025-01-29 11:35:00,539.72,539.82,539.26,539.5,6686.0,533.5375,533.6364,533.0828,533.3201,6686.0
2025-01-29 11:40:00,539.46,539.46,538.79,539.01,4682.0,533.2805,533.2805,532.6182,532.8357,4682.0
2025-01-29 11:45:00,539.01,539.83,538.88,539.59,11429.0,532.8357,533.6463,532.7072,533.409,11429.0
2025-01-29 11:50:00,539.66,539.66,538.88,539.13,3589.0,533.4782,533.4782,532.7072,532.9543,3589.0
2025-01-29 11:55:00,539.25,539.25,537.77,537.82,20282.0,533.0729,533.0729,531.6099,531.6593,20282.0
2025-01-29 12:00:00,537.9,538.77,537.9,538.77,8172.0,531.7384,532.5984,531.7384,532.5984,8172.0
2025-01-29 12:05:00,538.89,538.92,537.84,537.89,14329.0,532.7171,532.7467,531.6791,531.7285,14329.0
2025-01-29 12:10:00,538.0,538.68,537.88,538.19,6344.0,531.8372,532.5095,531.7186,532.0251,6344.0
2025-01-29 12:15:00,538.18,538.3,537.85,538.05,12802.0,532.0152,532.1338,531.689,531.8867,12802.0
2025-01-29 12:20:00,538.05,538.11,537.3,537.65,13521.0,531.8867,531.946,531.1453,531.4913,13521.0
2025-01-29 12:25:00,537.71,538.06,537.58,537.58,9651.0,531.5506,531.8966,531.4221,531.4221,9651.0
2025-01-29 12:30:00,537.65,538.0,537.01,537.66,11052.0,531.4913,531.8372,530.8586,531.5011,11052.0
2025-01-29 12:35:00,537.66,537.79,536.49,536.71,4997.0,531.5011,531.6297,530.3445,530.562,4997.0
2025-01-29 12:40:00,536.71,536.74,535.75,536.12,9141.0,530.562,530.5917,529.613,529.9788,9141.0
2025-01-29 12:45:00,536.17,536.91,536.16,536.83,8988.0,530.0282,530.7597,530.0183,530.6807,8988.0
2025-01-29 12:50:00,536.91,536.99,536.7,536.86,5535.0,530.7597,530.8388,530.5521,530.7103,5535.0
2025-01-29 12:55:00,537.07,537.29,536.81,536.83,8776.0,530.9179,531.1354,530.6609,530.6807,8776.0
2025-01-29 13:00:00,537.02,537.29,536.8,536.82,4100.0,530.8685,531.1354,530.651,530.6708,4100.0
2025-01-29 13:05:00,536.84,537.52,536.54,537.52,6453.0,530.6905,531.3627,530.394,531.3627,6453.0
2025-01-29 13:10:00,537.58,537.72,537.2,537.43,4178.0,531.4221,531.5605,531.0464,531.2738,4178.0
2025-01-29 13:15:00,537.42,537.44,537.09,537.35,4221.0,531.2639,531.2837,530.9377,531.1947,4221.0
2025-01-29 13:20:00,537.48,537.82,537.01,537.65,14644.0,531.3232,531.6593,530.8586,531.4913,14644.0
2025-01-29 13:25:00,537.75,537.98,537.39,537.57,9359.0,531.5901,531.8175,531.2342,531.4122,9359.0
2025-01-29 13:30:00,537.59,537.97,537.28,537.87,15969.0,531.4319,531.8076,531.1255,531.7087,15969.0
2025-01-29 13:35:00,537.83,538.05,537.47,537.57,11472.0,531.6692,531.8867,531.3133,531.4122,11472.0
2025-01-29 13:40:00,537.62,537.66,537.04,537.15,5260.0,531.4616,531.5011,530.8882,530.997,5260.0
2025-01-29 13:45:00,537.25,538.34,537.09,538.33,12701.0,531.0958,532.1734,530.9377,532.1635,12701.0
2025-01-29 13:50:00,538.25,538.53,538.08,538.32,9629.0,532.0844,532.3612,531.9163,532.1536,9629.0
2025-01-29 13:55:00,538.25,539.1,538.03,538.75,25218.0,532.0844,532.9246,531.8669,532.5787,25218.0
2025-01-29 14:00:00,538.75,539.13,537.14,537.17,30315.0,532.5787,532.9543,530.9871,531.0168,30315.0
2025-01-29 14:05:00,537.06,537.43,536.86,537.14,18399.0,530.908,531.2738,530.7103,530.9871,18399.0
2025-01-29 14:10:00,537.21,537.38,536.32,536.41,27555.0,531.0563,531.2244,530.1765,530.2655,27555.0
2025-01-29 14:15:00,536.4,536.58,536.25,536.39,10243.0,530.2556,530.4335,530.1073,530.2457,10243.0
2025-01-29 14:20:00,536.39,536.4,534.84,534.91,21578.0,530.2457,530.2556,528.7134,528.7826,21578.0
2025-01-29 14:25:00,534.9,534.91,534.01,534.27,17170.0,528.7728,528.7826,527.893,528.15,17170.0
2025-01-29 14:30:00,534.27,535.2,534.14,534.78,20573.0,528.15,529.0693,528.0215,528.6541,20573.0
2025-01-29 14:35:00,534.88,536.22,534.53,535.81,18886.0,528.753,530.0776,528.407,529.6723,18886.0
2025-01-29 14:40:00,535.81,536.79,535.61,536.13,24967.0,529.6723,530.6411,529.4746,529.9887,24967.0
2025-01-29 14:45:00,536.24,537.02,535.81,536.83,33366.0,530.0974,530.8685,529.6723,530.6807,33366.0
2025-01-29 14:50:00,536.81,537.63,536.54,537.36,19352.0,530.6609,531.4715,530.394,531.2046,19352.0
2025-01-29 14:55:00,537.33,538.17,537.31,538.14,21225.0,531.1749,532.0053,531.1552,531.9756,21225.0
2025-01-29 15:00:00,538.14,538.72,537.9,538.54,20603.0,531.9756,532.549,531.7384,532.3711,20603.0
2025-01-29 15:05:00,538.26,538.81,537.91,538.48,23602.0,532.0943,532.638,531.7483,532.3118,23602.0
2025-01-29 15:10:00,538.48,539.09,538.24,539.09,24451.0,532.3118,532.9148,532.0745,532.9148,24451.0
2025-01-29 15:15:00,539.09,539.1,537.83,538.49,19705.0,532.9148,532.9246,531.6692,532.3216,19705.0
2025-01-29 15:20:00,538.59,539.59,538.56,539.41,22903.0,532.4205,533.409,532.3908,533.2311,22903.0
2025-01-29 15:25:00,539.49,539.67,538.68,538.68,25319.0,533.3102,533.4881,532.5095,532.5095,25319.0
2025-01-29 15:30:00,538.66,538.91,538.24,538.25,13764.0,532.4897,532.7368,532.0745,532.0844,13764.0
2025-01-29 15:35:00,538.17,538.23,537.33,537.61,21134.0,532.0053,532.0646,531.1749,531.4517,21134.0
2025-01-29 15:40:00,537.61,538.6,537.55,538.51,20499.0,531.4517,532.4304,531.3924,532.3414,20499.0
2025-01-29 15:45:00,538.5,539.06,538.04,539.06,32711.0,532.3315,532.8851,531.8768,532.8851,32711.0
2025-01-29 15:50:00,538.94,539.43,538.06,538.58,53607.0,532.7665,533.2509,531.8966,532.4106,53607.0
2025-01-29 15:55:00,538.73,538.83,537.63,538.09,144058.0,532.5589,532.6577,531.4715,531.9262,144058.0
2025-01-30 09:30:00,539.47,540.0,535.0,538.18,73804.0,533.2904,533.8143,528.8716,532.0152,73804.0
2025-01-30 09:35:00,537.96,540.31,537.01,539.55,105045.0,531.7977,534.1208,530.8586,533.3695,105045.0
2025-01-30 09:40:00,539.89,543.0,539.81,541.09,61422.0,533.7056,536.78,533.6265,534.8919,61422.0
2025-01-30 09:45:00,541.09,541.44,540.17,540.5,34411.0,534.8919,535.2378,533.9824,534.3086,34411.0
2025-01-30 09:50:00,540.55,541.31,539.3,540.98,43392.0,534.358,535.1093,533.1224,534.7831,43392.0
2025-01-30 09:55:00,540.86,542.19,540.41,540.78,21553.0,534.6645,535.9793,534.2196,534.5854,21553.0
2025-01-30 10:00:00,540.7,542.69,540.4,541.98,27843.0,534.5063,536.4735,534.2098,535.7717,27843.0
2025-01-30 10:05:00,542.33,542.96,540.03,540.92,28668.0,536.1176,536.7404,533.844,534.7238,28668.0
2025-01-30 10:10:00,540.86,541.44,539.83,540.38,11097.0,534.6645,535.2378,533.6463,534.19,11097.0
2025-01-30 10:15:00,540.5,541.44,540.25,541.42,11318.0,534.3086,535.2378,534.0615,535.2181,11318.0
2025-01-30 10:20:00,541.2,541.92,540.88,541.4,11008.0,535.0006,535.7123,534.6843,535.1983,11008.0
2025-01-30 10:25:00,541.32,541.36,539.81,539.85,7363.0,535.1192,535.1588,533.6265,533.6661,7363.0
2025-01-30 10:30:00,539.61,540.17,539.27,540.02,22204.0,533.4288,533.9824,533.0927,533.8341,22204.0
2025-01-30 10:35:00,540.12,540.66,539.83,540.42,6105.0,533.933,534.4668,533.6463,534.2295,6105.0
2025-01-30 10:40:00,540.42,540.93,539.84,540.47,8343.0,534.2295,534.7337,533.6562,534.279,8343.0
2025-01-30 10:45:00,540.67,541.26,540.29,540.76,13122.0,534.4767,535.0599,534.101,534.5656,13122.0
2025-01-30 10:50:00,540.75,541.0,540.18,540.72,14957.0,534.5557,534.8029,533.9923,534.5261,14957.0
2025-01-30 10:55:00,540.72,540.88,540.06,540.71,8243.0,534.5261,534.6843,533.8737,534.5162,8243.0
2025-01-30 11:00:00,540.68,540.68,539.73,540.0,9954.0,534.4866,534.4866,533.5474,533.8143,9954.0
2025-01-30 11:05:00,540.0,540.44,539.93,539.94,13183.0,533.8143,534.2493,533.7451,533.755,13183.0
2025-01-30 11:10:00,539.94,540.44,539.78,540.29,12381.0,533.755,534.2493,533.5969,534.101,12381.0
2025-01-30 11:15:00,540.12,540.44,540.01,540.25,5090.0,533.933,534.2493,533.8242,534.0615,5090.0
2025-01-30 11:20:00,540.25,540.25,539.59,539.77,7199.0,534.0615,534.0615,533.409,533.587,7199.0
2025-01-30 11:25:00,539.66,540.16,539.33,540.02,11345.0,533.4782,533.9725,533.152,533.8341,11345.0
2025-01-30 11:30:00,539.94,539.97,539.57,539.91,6493.0,533.755,533.7847,533.3893,533.7254,6493.0
2025-01-30 11:35:00,539.8,540.4,539.8,540.26,4366.0,533.6166,534.2098,533.6166,534.0714,4366.0
2025-01-30 11:40:00,540.29,540.4,539.54,540.11,5307.0,534.101,534.2098,533.3596,533.9231,5307.0
2025-01-30 11:45:00,540.04,540.16,539.1,539.1,7693.0,533.8539,533.9725,532.9246,532.9246,7693.0
2025-01-30 11:50:00,539.28,539.54,538.9,539.38,11622.0,533.1026,533.3596,532.7269,533.2014,11622.0
2025-01-30 11:55:00,539.42,539.85,539.41,539.68,7921.0,533.241,533.6661,533.2311,533.498,7921.0
2025-01-30 12:00:00,539.83,539.99,539.61,539.74,8656.0,533.6463,533.8045,533.4288,533.5573,8656.0
2025-01-30 12:05:00,539.65,540.03,539.59,539.78,12159.0,533.4683,533.844,533.409,533.5969,12159.0
2025-01-30 12:10:00,539.77,540.03,539.65,539.86,25273.0,533.587,533.844,533.4683,533.6759,25273.0
2025-01-30 12:15:00,539.86,540.29,539.52,540.29,10662.0,533.6759,534.101,533.3398,534.101,10662.0
2025-01-30 12:20:00,540.13,540.59,540.13,540.49,12679.0,533.9429,534.3976,533.9429,534.2987,12679.0
2025-01-30 12:25:00,540.49,540.98,540.16,540.98,10561.0,534.2987,534.7831,533.9725,534.7831,10561.0
2025-01-30 12:30:00,540.97,541.34,540.81,541.0,12906.0,534.7732,535.139,534.6151,534.8029,12906.0
2025-01-30 12:35:00,541.0,541.07,540.76,540.77,8177.0,534.8029,534.8721,534.5656,534.5755,8177.0
2025-01-30 12:40:00,540.8,541.12,540.66,541.0,8037.0,534.6052,534.9215,534.4668,534.8029,8037.0
2025-01-30 12:45:00,541.0,541.01,540.5,540.71,7553.0,534.8029,534.8128,534.3086,534.5162,7553.0
2025-01-30 12:50:00,540.7,541.07,540.48,540.99,12930.0,534.5063,534.8721,534.2888,534.793,12930.0
2025-01-30 12:55:00,540.98,541.23,540.15,541.19,9801.0,534.7831,535.0303,533.9626,534.9907,9801.0
2025-01-30 13:00:00,541.12,542.05,541.11,542.05,13757.0,534.9215,535.8409,534.9116,535.8409,13757.0
2025-01-30 13:05:00,542.13,542.61,541.73,542.41,18759.0,535.9199,536.3944,535.5245,536.1967,18759.0
2025-01-30 13:10:00,542.43,542.83,542.24,542.83,15153.0,536.2165,536.6119,536.0287,536.6119,15153.0
2025-01-30 13:15:00,542.78,543.58,542.62,543.11,19101.0,536.5625,537.3533,536.4043,536.8887,19101.0
2025-01-30 13:20:00,543.11,544.56,542.78,544.49,19528.0,536.8887,538.3221,536.5625,538.2529,19528.0
2025-01-30 13:25:00,544.5,545.0,544.05,544.17,9916.0,538.2628,538.7571,537.8179,537.9366,9916.0
2025-01-30 13:30:00,544.17,544.29,543.67,544.17,6987.0,537.9366,538.0552,537.4423,537.9366,6987.0
2025-01-30 13:35:00,544.19,545.0,544.14,544.75,8451.0,537.9563,538.7571,537.9069,538.5099,8451.0
2025-01-30 13:40:00,544.75,544.91,544.0,544.0,8289.0,538.5099,538.6681,537.7685,537.7685,8289.0
2025-01-30 13:45:00,543.86,544.59,543.86,544.51,7103.0,537.6301,538.3518,537.6301,538.2727,7103.0
2025-01-30 13:50:00,544.49,545.16,544.43,545.09,10236.0,538.2529,538.9152,538.1936,538.846,10236.0
2025-01-30 13:55:00,545.09,545.09,544.1,544.47,6225.0,538.846,538.846,537.8674,538.2331,6225.0
2025-01-30 14:00:00,544.46,544.68,544.17,544.26,8821.0,538.2233,538.4407,537.9366,538.0255,8821.0
2025-01-30 14:05:00,544.27,544.33,543.57,543.68,11483.0,538.0354,538.0947,537.3434,537.4522,11483.0
2025-01-30 14:10:00,543.58,544.47,543.57,544.3,16582.0,537.3533,538.2331,537.3434,538.0651,16582.0
2025-01-30 14:15:00,544.3,544.49,544.0,544.41,10906.0,538.0651,538.2529,537.7685,538.1738,10906.0
2025-01-30 14:20:00,544.38,545.36,544.18,545.19,21506.0,538.1442,539.1129,537.9465,538.9449,21506.0
2025-01-30 14:25:00,545.13,545.4,544.43,544.46,20624.0,538.8856,539.1525,538.1936,538.2233,20624.0
2025-01-30 14:30:00,544.32,544.54,544.07,544.21,21755.0,538.0849,538.3023,537.8377,537.9761,21755.0
2025-01-30 14:35:00,544.09,544.46,544.08,544.38,9564.0,537.8575,538.2233,537.8476,538.1442,9564.0
2025-01-30 14:40:00,544.32,545.25,544.31,545.15,13271.0,538.0849,539.0042,538.075,538.9053,13271.0
2025-01-30 14:45:00,545.15,545.16,544.55,544.94,13425.0,538.9053,538.9152,538.3122,538.6978,13425.0
2025-01-30 14:50:00,545.01,545.5,544.69,545.5,14011.0,538.767,539.2513,538.4506,539.2513,14011.0
2025-01-30 14:55:00,545.46,546.13,545.38,545.99,37148.0,539.2118,539.8741,539.1327,539.7357,37148.0
2025-01-30 15:00:00,545.99,547.0,545.94,546.83,19651.0,539.7357,540.7342,539.6863,540.5661,19651.0
2025-01-30 15:05:00,546.88,547.06,546.06,546.29,27123.0,540.6155,540.7935,539.8049,540.0323,27123.0
2025-01-30 15:10:00,546.34,547.0,546.16,546.71,24129.0,540.0817,540.7342,539.9038,540.4475,24129.0
2025-01-30 15:15:00,546.72,547.1,546.59,546.92,16511.0,540.4574,540.833,540.3289,540.6551,16511.0
2025-01-30 15:20:00,546.88,547.11,546.88,546.94,20420.0,540.6155,540.8429,540.6155,540.6748,20420.0
2025-01-30 15:25:00,546.94,547.02,546.29,546.48,25910.0,540.6748,540.7539,540.0323,540.2201,25910.0
2025-01-30 15:30:00,546.48,546.63,546.17,546.51,25100.0,540.2201,540.3684,539.9137,540.2498,25100.0
2025-01-30 15:35:00,546.55,546.9,544.5,544.5,26473.0,540.2893,540.6353,538.2628,538.2628,26473.0
2025-01-30 15:40:00,544.5,544.5,542.11,542.43,32181.0,538.2628,538.2628,535.9002,536.2165,32181.0
2025-01-30 15:45:00,542.43,544.37,542.21,544.13,22010.0,536.2165,538.1343,535.999,537.897,22010.0
2025-01-30 15:50:00,544.15,546.13,544.15,545.24,43275.0,537.9168,539.8741,537.9168,538.9943,43275.0
2025-01-30 15:55:00,545.19,545.78,544.73,545.73,88257.0,538.9449,539.5281,538.4902,539.4787,88257.0
2025-01-31 09:30:00,543.24,545.78,542.05,543.33,52967.0,537.0172,539.5281,535.8409,537.1062,52967.0
2025-01-31 09:35:00,543.33,545.7,543.33,544.93,27615.0,537.1062,539.449,537.1062,538.6879,27615.0
2025-01-31 09:40:00,544.58,546.21,544.47,544.47,19649.0,538.3419,539.9532,538.2331,538.2331,19649.0
2025-01-31 09:45:00,544.69,546.58,544.69,546.17,20258.0,538.4506,540.319,538.4506,539.9137,20258.0
2025-01-31 09:50:00,546.17,546.83,545.57,546.22,12680.0,539.9137,540.5661,539.3205,539.9631,12680.0
2025-01-31 09:55:00,546.23,546.86,545.66,546.24,9870.0,539.973,540.5958,539.4095,539.9829,9870.0
2025-01-31 10:00:00,546.12,547.08,545.93,546.86,8859.0,539.8642,540.8132,539.6764,540.5958,8859.0
2025-01-31 10:05:00,546.5,547.5,546.02,547.5,18537.0,540.2399,541.2284,539.7654,541.2284,18537.0
2025-01-31 10:10:00,547.37,547.95,547.1,547.53,13430.0,541.0999,541.6733,540.833,541.2581,13430.0
2025-01-31 10:15:00,547.36,547.8,546.64,547.42,14728.0,541.09,541.525,540.3783,541.1493,14728.0
2025-01-31 10:20:00,547.42,547.42,546.4,546.77,14824.0,541.1493,541.1493,540.141,540.5068,14824.0
2025-01-31 10:25:00,546.77,547.84,546.54,547.64,19457.0,540.5068,541.5645,540.2794,541.3668,19457.0
2025-01-31 10:30:00,547.62,548.47,547.38,548.24,11676.0,541.3471,542.1873,541.1098,541.96,11676.0
2025-01-31 10:35:00,548.2,548.59,547.81,548.47,15354.0,541.9204,542.3059,541.5349,542.1873,15354.0
2025-01-31 10:40:00,548.32,549.16,547.65,547.79,15520.0,542.039,542.8694,541.3767,541.5151,15520.0
2025-01-31 10:45:00,547.59,548.11,547.42,547.62,17604.0,541.3174,541.8314,541.1493,541.3471,17604.0
2025-01-31 10:50:00,547.5,548.5,547.28,547.93,39436.0,541.2284,542.217,541.0109,541.6535,39436.0
2025-01-31 10:55:00,548.04,548.04,546.8,546.8,13713.0,541.7622,541.7622,540.5364,540.5364,13713.0
2025-01-31 11:00:00,547.02,547.14,546.42,546.44,11125.0,540.7539,540.8726,540.1608,540.1806,11125.0
2025-01-31 11:05:00,546.44,547.5,546.44,547.14,12767.0,540.1806,541.2284,540.1806,540.8726,12767.0
2025-01-31 11:10:00,547.02,547.24,546.35,546.35,6584.0,540.7539,540.9714,540.0916,540.0916,6584.0
2025-01-31 11:15:00,546.14,546.16,545.86,546.05,6753.0,539.884,539.9038,539.6072,539.795,6753.0
2025-01-31 11:20:00,546.18,546.26,545.83,545.99,8136.0,539.9235,540.0026,539.5776,539.7357,8136.0
2025-01-31 11:25:00,545.98,546.0,545.4,545.6,17768.0,539.7258,539.7456,539.1525,539.3502,17768.0
2025-01-31 11:30:00,545.44,545.68,544.16,544.55,12970.0,539.192,539.4293,537.9267,538.3122,12970.0
2025-01-31 11:35:00,544.48,544.8,544.3,544.8,7370.0,538.243,538.5594,538.0651,538.5594,7370.0
2025-01-31 11:40:00,544.81,545.86,544.63,545.74,11865.0,538.5692,539.6072,538.3913,539.4886,11865.0
2025-01-31 11:45:00,545.77,545.93,544.98,545.47,9677.0,539.5182,539.6764,538.7373,539.2217,9677.0
2025-01-31 11:50:00,545.56,545.69,545.13,545.34,13565.0,539.3107,539.4392,538.8856,539.0932,13565.0
2025-01-31 11:55:00,545.34,546.21,545.34,546.21,9362.0,539.0932,539.9532,539.0932,539.9532,9362.0
2025-01-31 12:00:00,546.18,546.69,546.14,546.46,7658.0,539.9235,540.4277,539.884,540.2003,7658.0
2025-01-31 12:05:00,546.46,546.84,546.22,546.68,5801.0,540.2003,540.576,539.9631,540.4178,5801.0
2025-01-31 12:10:00,546.68,547.04,546.39,547.04,4807.0,540.4178,540.7737,540.1311,540.7737,4807.0
2025-01-31 12:15:00,546.64,546.84,546.21,546.4,7247.0,540.3783,540.576,539.9532,540.141,7247.0
2025-01-31 12:20:00,546.67,547.13,546.47,547.04,8730.0,540.4079,540.8627,540.2102,540.7737,8730.0
2025-01-31 12:25:00,547.04,547.32,546.82,547.08,5865.0,540.7737,541.0505,540.5562,540.8132,5865.0
2025-01-31 12:30:00,547.1,547.52,547.04,547.34,5578.0,540.833,541.2482,540.7737,541.0703,5578.0
2025-01-31 12:35:00,547.34,547.67,547.34,547.49,4972.0,541.0703,541.3965,541.0703,541.2185,4972.0
2025-01-31 12:40:00,547.49,547.76,547.39,547.74,4921.0,541.2185,541.4854,541.1197,541.4657,4921.0
2025-01-31 12:45:00,547.83,547.83,547.3,547.36,3335.0,541.5546,541.5546,541.0307,541.09,3335.0
2025-01-31 12:50:00,547.3,547.65,547.12,547.32,9707.0,541.0307,541.3767,540.8528,541.0505,9707.0
2025-01-31 12:55:00,547.1,547.33,547.1,547.1,5296.0,540.833,541.0604,540.833,540.833,5296.0
2025-01-31 13:00:00,547.1,547.35,547.1,547.27,2768.0,540.833,541.0801,540.833,541.0011,2768.0
2025-01-31 13:05:00,547.28,547.66,547.27,547.52,3910.0,541.0109,541.3866,541.0011,541.2482,3910.0
2025-01-31 13:10:00,547.61,547.95,547.59,547.76,3140.0,541.3372,541.6733,541.3174,541.4854,3140.0
2025-01-31 13:15:00,547.61,547.73,546.72,546.72,8099.0,541.3372,541.4558,540.4574,540.4574,8099.0
2025-01-31 13:20:00,546.54,546.91,545.93,545.93,7548.0,540.2794,540.6452,539.6764,539.6764,7548.0
2025-01-31 13:25:00,546.11,546.43,545.58,546.43,10749.0,539.8544,540.1707,539.3304,540.1707,10749.0
2025-01-31 13:30:00,546.44,546.44,545.5,545.59,14979.0,540.1806,540.1806,539.2513,539.3403,14979.0
2025-01-31 13:35:00,545.27,545.76,544.67,545.18,11981.0,539.024,539.5084,538.4308,538.935,11981.0
2025-01-31 13:40:00,545.15,546.0,545.15,545.84,5972.0,538.9053,539.7456,538.9053,539.5874,5972.0
2025-01-31 13:45:00,545.95,546.49,545.95,546.3,6625.0,539.6962,540.23,539.6962,540.0422,6625.0
2025-01-31 13:50:00,546.45,546.62,545.37,545.58,7572.0,540.1905,540.3585,539.1228,539.3304,7572.0
2025-01-31 13:55:00,545.64,545.92,545.55,545.87,8380.0,539.3897,539.6665,539.3008,539.6171,8380.0
2025-01-31 14:00:00,545.94,546.08,545.53,545.92,9012.0,539.6863,539.8247,539.281,539.6665,9012.0
2025-01-31 14:05:00,545.92,545.92,544.31,544.51,15651.0,539.6665,539.6665,538.075,538.2727,15651.0
2025-01-31 14:10:00,544.63,545.0,544.42,544.78,8689.0,538.3913,538.7571,538.1837,538.5396,8689.0
2025-01-31 14:15:00,544.78,545.32,544.57,544.79,11852.0,538.5396,539.0734,538.332,538.5495,11852.0
2025-01-31 14:20:00,544.83,544.86,544.07,544.74,11089.0,538.589,538.6187,537.8377,538.5,11089.0
2025-01-31 14:25:00,544.73,545.2,544.61,545.07,6557.0,538.4902,538.9548,538.3715,538.8263,6557.0
2025-01-31 14:30:00,545.25,545.52,544.69,544.86,7136.0,539.0042,539.2711,538.4506,538.6187,7136.0
2025-01-31 14:35:00,544.87,545.02,544.63,544.86,14007.0,538.6286,538.7768,538.3913,538.6187,14007.0
2025-01-31 14:40:00,545.04,545.07,544.49,544.73,9694.0,538.7966,538.8263,538.2529,538.4902,9694.0
2025-01-31 14:45:00,544.65,545.68,544.47,545.62,18192.0,538.4111,539.4293,538.2331,539.37,18192.0
2025-01-31 14:50:00,545.57,545.87,544.65,545.01,6730.0,539.3205,539.6171,538.4111,538.767,6730.0
2025-01-31 14:55:00,545.01,545.69,544.99,545.69,9287.0,538.767,539.4392,538.7472,539.4392,9287.0
2025-01-31 15:00:00,545.4,545.47,544.38,544.57,4788.0,539.1525,539.2217,538.1442,538.332,4788.0
2025-01-31 15:05:00,544.59,544.77,543.79,544.35,12380.0,538.3518,538.5297,537.5609,538.1145,12380.0
2025-01-31 15:10:00,544.38,545.36,544.38,545.26,8817.0,538.1442,539.1129,538.1442,539.0141,8817.0
2025-01-31 15:15:00,545.38,545.45,544.83,545.01,8992.0,539.1327,539.2019,538.589,538.767,8992.0
2025-01-31 15:20:00,545.01,545.01,543.91,544.14,9504.0,538.767,538.767,537.6796,537.9069,9504.0
2025-01-31 15:25:00,544.32,544.32,543.15,543.43,6742.0,538.0849,538.0849,536.9283,537.205,6742.0
2025-01-31 15:30:00,543.52,543.75,542.16,542.16,12863.0,537.294,537.5214,535.9496,535.9496,12863.0
2025-01-31 15:35:00,542.0,542.48,541.41,541.82,11971.0,535.7914,536.2659,535.2082,535.6135,11971.0
2025-01-31 15:40:00,541.85,542.39,541.83,542.21,12375.0,535.6431,536.177,535.6234,535.999,12375.0
2025-01-31 15:45:00,542.05,543.27,542.0,543.11,19060.0,535.8409,537.0469,535.7914,536.8887,19060.0
2025-01-31 15:50:00,543.08,543.41,541.51,542.17,32964.0,536.8591,537.1853,535.307,535.9595,32964.0
2025-01-31 15:55:00,542.24,543.0,542.03,542.63,115162.0,536.0287,536.78,535.8211,536.4142,115162.0
2025-02-03 09:30:00,542.0,547.76,541.07,545.68,106171.0,535.7914,541.4854,534.8721,539.4293,106171.0
2025-02-03 09:35:00,545.68,550.43,544.23,548.99,143183.0,539.4293,544.1249,537.9959,542.7014,143183.0
2025-02-03 09:40:00,549.12,550.0,547.64,549.21,39791.0,542.8299,543.6998,541.3668,542.9188,39791.0
2025-02-03 09:45:00,549.62,550.91,547.17,548.31,35078.0,543.3241,544.5994,540.9022,542.0291,35078.0
2025-02-03 09:50:00,548.31,549.39,545.82,546.38,40905.0,542.0291,543.0968,539.5677,540.1213,40905.0
2025-02-03 09:55:00,546.15,546.15,544.73,545.06,23750.0,539.8939,539.8939,538.4902,538.8164,23750.0
2025-02-03 10:00:00,544.64,545.46,542.4,542.97,51873.0,538.4012,539.2118,536.1868,536.7503,51873.0
2025-02-03 10:05:00,542.97,544.05,541.49,543.64,40990.0,536.7503,537.8179,535.2873,537.4126,40990.0
2025-02-03 10:10:00,543.87,546.27,543.82,545.9,20864.0,537.64,540.0125,537.5906,539.6468,20864.0
2025-02-03 10:15:00,546.05,547.42,545.51,546.89,46504.0,539.795,541.1493,539.2612,540.6254,46504.0
2025-02-03 10:20:00,546.6,549.57,545.78,548.77,35168.0,540.3387,543.2747,539.5281,542.4839,35168.0
2025-02-03 10:25:00,548.63,550.01,547.99,549.86,61967.0,542.3455,543.7097,541.7128,543.5614,61967.0
2025-02-03 10:30:00,550.02,550.47,547.86,548.07,48414.0,543.7196,544.1644,541.5843,541.7919,48414.0
2025-02-03 10:35:00,548.27,549.99,547.93,549.56,23017.0,541.9896,543.6899,541.6535,543.2648,23017.0
2025-02-03 10:40:00,549.44,550.89,549.4,549.97,19598.0,543.1462,544.5796,543.1067,543.6701,19598.0
2025-02-03 10:45:00,550.04,550.73,549.01,549.29,14200.0,543.7393,544.4214,542.7211,542.9979,14200.0
2025-02-03 10:50:00,548.77,549.84,548.77,549.48,15841.0,542.4839,543.5416,542.4839,543.1857,15841.0
2025-02-03 10:55:00,549.48,549.88,549.1,549.83,18866.0,543.1857,543.5812,542.8101,543.5317,18866.0
2025-02-03 11:00:00,549.69,550.8,548.85,549.55,31452.0,543.3933,544.4906,542.563,543.2549,31452.0
2025-02-03 11:05:00,549.47,549.59,548.34,549.12,35388.0,543.1759,543.2945,542.0588,542.8299,35388.0
2025-02-03 11:10:00,549.13,551.04,548.97,550.62,22372.0,542.8398,544.7279,542.6816,544.3127,22372.0
2025-02-03 11:15:00,550.67,551.65,550.38,551.62,21607.0,544.3621,545.3309,544.0754,545.3012,21607.0
2025-02-03 11:20:00,551.75,552.0,551.03,551.36,33670.0,545.4297,545.6769,544.718,545.0442,33670.0
2025-02-03 11:25:00,551.36,551.44,550.23,550.53,16014.0,545.0442,545.1233,543.9272,544.2237,16014.0
2025-02-03 11:30:00,550.65,551.17,549.33,549.94,10605.0,544.3423,544.8564,543.0375,543.6405,10605.0
2025-02-03 11:35:00,550.28,550.56,550.05,550.52,10244.0,543.9766,544.2534,543.7492,544.2138,10244.0
2025-02-03 11:40:00,550.57,551.1,550.29,550.81,11769.0,544.2633,544.7872,543.9865,544.5005,11769.0
2025-02-03 11:45:00,550.81,551.41,550.29,551.18,12046.0,544.5005,545.0936,543.9865,544.8663,12046.0
2025-02-03 11:50:00,551.17,551.79,550.98,551.36,16434.0,544.8564,545.4693,544.6686,545.0442,16434.0
2025-02-03 11:55:00,551.36,551.59,550.54,551.27,17597.0,545.0442,545.2716,544.2336,544.9552,17597.0
2025-02-03 12:00:00,551.15,551.16,550.43,550.59,12353.0,544.8366,544.8465,544.1249,544.283,12353.0
2025-02-03 12:05:00,550.67,550.75,549.78,550.29,17053.0,544.3621,544.4412,543.4823,543.9865,17053.0
2025-02-03 12:10:00,550.34,551.84,550.09,551.57,28800.0,544.0359,545.5187,543.7888,545.2518,28800.0
2025-02-03 12:15:00,551.6,552.35,551.4,552.23,29911.0,545.2815,546.0229,545.0838,545.9042,29911.0
2025-02-03 12:20:00,552.19,552.86,551.97,552.86,22191.0,545.8647,546.527,545.6472,546.527,22191.0
2025-02-03 12:25:00,552.85,553.69,552.45,552.75,29625.0,546.5171,547.3475,546.1217,546.4183,29625.0
2025-02-03 12:30:00,552.75,553.2,552.13,552.56,19966.0,546.4183,546.8631,545.8054,546.2305,19966.0
2025-02-03 12:35:00,552.56,552.97,552.33,552.87,17864.0,546.2305,546.6358,546.0031,546.5369,17864.0
2025-02-03 12:40:00,552.79,553.91,552.58,553.02,33488.0,546.4578,547.565,546.2502,546.6852,33488.0
2025-02-03 12:45:00,553.02,553.33,552.19,552.6,10810.0,546.6852,546.9916,545.8647,546.27,10810.0
2025-02-03 12:50:00,552.71,553.63,552.49,553.38,18206.0,546.3787,547.2882,546.1613,547.0411,18206.0
2025-02-03 12:55:00,553.37,553.37,552.09,552.2,14093.0,547.0312,547.0312,545.7658,545.8746,14093.0
2025-02-03 13:00:00,552.22,552.22,551.0,551.64,11948.0,545.8944,545.8944,544.6883,545.321,11948.0
2025-02-03 13:05:00,551.8,551.94,551.04,551.31,10842.0,545.4792,545.6176,544.7279,544.9948,10842.0
2025-02-03 13:10:00,551.11,551.4,550.67,550.67,19318.0,544.7971,545.0838,544.3621,544.3621,19318.0
2025-02-03 13:15:00,550.95,551.32,550.22,550.22,13337.0,544.6389,545.0047,543.9173,543.9173,13337.0
2025-02-03 13:20:00,550.26,551.26,550.26,550.62,18278.0,543.9568,544.9454,543.9568,544.3127,18278.0
2025-02-03 13:25:00,550.7,550.8,550.3,550.4,14723.0,544.3918,544.4906,543.9964,544.0952,14723.0
2025-02-03 13:30:00,550.59,550.74,550.14,550.56,7002.0,544.283,544.4313,543.8382,544.2534,7002.0
2025-02-03 13:35:00,550.56,550.61,549.65,549.85,13827.0,544.2534,544.3028,543.3538,543.5515,13827.0
2025-02-03 13:40:00,549.85,549.85,548.62,549.02,19443.0,543.5515,543.5515,542.3356,542.731,19443.0
2025-02-03 13:45:00,549.02,549.85,548.79,549.5,16383.0,542.731,543.5515,542.5037,543.2055,16383.0
2025-02-03 13:50:00,549.64,550.39,549.63,550.15,10855.0,543.3439,544.0853,543.334,543.8481,10855.0
2025-02-03 13:55:00,550.16,550.7,549.39,550.14,20864.0,543.858,544.3918,543.0968,543.8382,20864.0
2025-02-03 14:00:00,550.37,551.34,550.16,551.14,26856.0,544.0656,545.0244,543.858,544.8267,26856.0
2025-02-03 14:05:00,551.04,551.25,550.24,550.37,18727.0,544.7279,544.9355,543.937,544.0656,18727.0
2025-02-03 14:10:00,550.47,550.52,549.48,549.87,16612.0,544.1644,544.2138,543.1857,543.5713,16612.0
2025-02-03 14:15:00,549.86,549.86,548.86,549.82,23261.0,543.5614,543.5614,542.5728,543.5219,23261.0
2025-02-03 14:20:00,549.87,550.67,549.81,550.45,16067.0,543.5713,544.3621,543.512,544.1446,16067.0
2025-02-03 14:25:00,550.34,551.13,550.32,550.84,10626.0,544.0359,544.8168,544.0161,544.5302,10626.0
2025-02-03 14:30:00,550.97,551.45,550.82,551.14,10331.0,544.6587,545.1332,544.5104,544.8267,10331.0
2025-02-03 14:35:00,551.14,551.88,551.03,551.61,12843.0,544.8267,545.5583,544.718,545.2913,12843.0
2025-02-03 14:40:00,551.52,551.52,550.92,551.32,8356.0,545.2024,545.2024,544.6093,545.0047,8356.0
2025-02-03 14:45:00,551.37,552.37,551.37,552.14,17801.0,545.0541,546.0426,545.0541,545.8153,17801.0
2025-02-03 14:50:00,552.27,552.49,551.56,551.62,16424.0,545.9438,546.1613,545.2419,545.3012,16424.0
2025-02-03 14:55:00,551.7,552.09,551.35,551.87,14209.0,545.3803,545.7658,545.0343,545.5484,14209.0
2025-02-03 15:00:00,551.87,552.08,551.03,551.6,18504.0,545.5484,545.756,544.718,545.2815,18504.0
2025-02-03 15:05:00,551.63,551.68,550.88,550.88,17721.0,545.3111,545.3605,544.5697,544.5697,17721.0
2025-02-03 15:10:00,550.88,551.32,550.55,550.79,23991.0,544.5697,545.0047,544.2435,544.4807,23991.0
2025-02-03 15:15:00,550.81,551.18,550.55,551.04,13649.0,544.5005,544.8663,544.2435,544.7279,13649.0
2025-02-03 15:20:00,551.04,551.47,550.9,551.34,16168.0,544.7279,545.153,544.5895,545.0244,16168.0
2025-02-03 15:25:00,551.44,551.46,550.34,550.38,12631.0,545.1233,545.1431,544.0359,544.0754,12631.0
2025-02-03 15:30:00,550.38,550.97,550.21,550.63,17199.0,544.0754,544.6587,543.9074,544.3226,17199.0
2025-02-03 15:35:00,550.7,551.57,550.46,551.06,18736.0,544.3918,545.2518,544.1545,544.7476,18736.0
2025-02-03 15:40:00,551.02,551.43,550.96,551.12,17383.0,544.7081,545.1134,544.6488,544.807,17383.0
2025-02-03 15:45:00,551.11,551.61,550.56,551.26,34207.0,544.7971,545.2913,544.2534,544.9454,34207.0
2025-02-03 15:50:00,551.4,551.44,548.47,548.61,49621.0,545.0838,545.1233,542.1873,542.3257,49621.0
2025-02-03 15:55:00,548.49,549.09,547.75,548.23,195597.0,542.2071,542.8002,541.4756,541.9501,195597.0
2025-02-04 09:30:00,545.2,546.5,541.51,543.01,74738.0,538.9548,540.2399,535.307,536.7899,74738.0
2025-02-04 09:35:00,543.18,545.42,542.31,542.96,31271.0,536.9579,539.1723,536.0979,536.7404,31271.0
2025-02-04 09:40:00,542.5,545.91,542.5,545.89,10463.0,536.2857,539.6566,536.2857,539.6369,10463.0
2025-02-04 09:45:00,545.89,546.28,544.41,545.46,22233.0,539.6369,540.0224,538.1738,539.2118,22233.0
2025-02-04 09:50:00,545.47,548.7,545.46,548.7,25318.0,539.2217,542.4147,539.2118,542.4147,25318.0
2025-02-04 09:55:00,548.61,548.81,546.45,547.04,24860.0,542.3257,542.5234,540.1905,540.7737,24860.0
2025-02-04 10:00:00,546.75,548.46,546.47,547.9,16955.0,540.487,542.1774,540.2102,541.6238,16955.0
2025-02-04 10:05:00,547.91,547.91,545.99,546.57,10042.0,541.6337,541.6337,539.7357,540.3091,10042.0
2025-02-04 10:10:00,546.91,547.54,546.35,546.47,8983.0,540.6452,541.268,540.0916,540.2102,8983.0
2025-02-04 10:15:00,546.62,547.77,545.77,545.77,9358.0,540.3585,541.4953,539.5182,539.5182,9358.0
2025-02-04 10:20:00,546.17,547.33,545.93,546.03,16986.0,539.9137,541.0604,539.6764,539.7753,16986.0
2025-02-04 10:25:00,546.05,546.72,545.69,546.02,13876.0,539.795,540.4574,539.4392,539.7654,13876.0
2025-02-04 10:30:00,545.98,545.98,544.54,545.01,6404.0,539.7258,539.7258,538.3023,538.767,6404.0
2025-02-04 10:35:00,544.97,545.3,544.12,544.86,9650.0,538.7274,539.0536,537.8871,538.6187,9650.0
2025-02-04 10:40:00,545.41,545.91,544.82,545.7,18500.0,539.1624,539.6566,538.5791,539.449,18500.0
2025-02-04 10:45:00,545.93,546.92,545.02,545.87,13516.0,539.6764,540.6551,538.7768,539.6171,13516.0
2025-02-04 10:50:00,545.87,546.44,545.56,546.18,10030.0,539.6171,540.1806,539.3107,539.9235,10030.0
2025-02-04 10:55:00,546.22,546.56,545.77,546.0,10613.0,539.9631,540.2992,539.5182,539.7456,10613.0
2025-02-04 11:00:00,546.19,546.58,545.82,546.12,10571.0,539.9334,540.319,539.5677,539.8642,10571.0
2025-02-04 11:05:00,546.11,547.68,546.11,546.94,13231.0,539.8544,541.4064,539.8544,540.6748,13231.0
2025-02-04 11:10:00,546.94,547.58,546.08,547.44,27892.0,540.6748,541.3075,539.8247,541.1691,27892.0
2025-02-04 11:15:00,547.62,548.51,547.62,547.74,10011.0,541.3471,542.2269,541.3471,541.4657,10011.0
2025-02-04 11:20:00,547.74,548.19,547.52,547.6,8908.0,541.4657,541.9105,541.2482,541.3273,8908.0
2025-02-04 11:25:00,547.88,547.88,547.22,547.69,7986.0,541.6041,541.6041,540.9516,541.4163,7986.0
2025-02-04 11:30:00,547.69,547.88,547.24,547.49,8943.0,541.4163,541.6041,540.9714,541.2185,8943.0
2025-02-04 11:35:00,547.67,547.67,546.63,546.9,6425.0,541.3965,541.3965,540.3684,540.6353,6425.0
2025-02-04 11:40:00,547.11,547.32,545.89,545.89,5988.0,540.8429,541.0505,539.6369,539.6369,5988.0
2025-02-04 11:45:00,545.85,546.17,544.46,545.03,9184.0,539.5973,539.9137,538.2233,538.7867,9184.0
2025-02-04 11:50:00,544.88,545.24,544.64,545.23,10939.0,538.6384,538.9943,538.4012,538.9844,10939.0
2025-02-04 11:55:00,545.27,545.94,545.21,545.82,12673.0,539.024,539.6863,538.9647,539.5677,12673.0
2025-02-04 12:00:00,546.0,547.14,545.9,546.88,11596.0,539.7456,540.8726,539.6468,540.6155,11596.0
2025-02-04 12:05:00,546.81,547.0,545.68,545.98,15943.0,540.5463,540.7342,539.4293,539.7258,15943.0
2025-02-04 12:10:00,545.99,546.69,545.69,546.67,23414.0,539.7357,540.4277,539.4392,540.4079,23414.0
2025-02-04 12:15:00,546.55,546.87,545.98,546.49,3416.0,540.2893,540.6056,539.7258,540.23,3416.0
2025-02-04 12:20:00,546.49,547.17,545.84,547.06,7402.0,540.23,540.9022,539.5874,540.7935,7402.0
2025-02-04 12:25:00,547.11,547.83,546.98,547.25,9309.0,540.8429,541.5546,540.7144,540.9813,9309.0
2025-02-04 12:30:00,547.65,547.7,546.73,547.03,8528.0,541.3767,541.4261,540.4672,540.7638,8528.0
2025-02-04 12:35:00,547.17,547.71,547.12,547.71,3132.0,540.9022,541.436,540.8528,541.436,3132.0
2025-02-04 12:40:00,547.78,547.92,547.08,547.35,12551.0,541.5052,541.6436,540.8132,541.0801,12551.0
2025-02-04 12:45:00,547.35,547.85,547.07,547.85,7371.0,541.0801,541.5744,540.8034,541.5744,7371.0
2025-02-04 12:50:00,547.94,548.43,547.9,548.29,9924.0,541.6634,542.1478,541.6238,542.0094,9924.0
2025-02-04 12:55:00,548.21,548.29,547.95,548.13,14299.0,541.9303,542.0094,541.6733,541.8512,14299.0
2025-02-04 13:00:00,548.12,548.12,547.28,547.47,7167.0,541.8413,541.8413,541.0109,541.1988,7167.0
2025-02-04 13:05:00,547.47,547.78,546.99,547.11,9670.0,541.1988,541.5052,540.7243,540.8429,9670.0
2025-02-04 13:10:00,546.85,547.18,546.6,546.83,6051.0,540.5859,540.9121,540.3387,540.5661,6051.0
2025-02-04 13:15:00,547.06,547.15,546.72,547.07,9738.0,540.7935,540.8824,540.4574,540.8034,9738.0
2025-02-04 13:20:00,547.07,547.07,546.04,546.29,5416.0,540.8034,540.8034,539.7852,540.0323,5416.0
2025-02-04 13:25:00,546.29,546.34,545.7,546.02,4263.0,540.0323,540.0817,539.449,539.7654,4263.0
2025-02-04 13:30:00,545.98,546.54,545.75,546.54,4878.0,539.7258,540.2794,539.4985,540.2794,4878.0
2025-02-04 13:35:00,546.42,546.42,545.76,546.25,4625.0,540.1608,540.1608,539.5084,539.9927,4625.0
2025-02-04 13:40:00,546.28,546.29,545.92,546.1,6630.0,540.0224,540.0323,539.6665,539.8445,6630.0
2025-02-04 13:45:00,545.98,546.18,545.74,546.11,9488.0,539.7258,539.9235,539.4886,539.8544,9488.0
2025-02-04 13:50:00,546.11,546.22,545.7,545.93,9435.0,539.8544,539.9631,539.449,539.6764,9435.0
2025-02-04 13:55:00,545.88,546.16,545.69,545.88,18921.0,539.627,539.9038,539.4392,539.627,18921.0
2025-02-04 14:00:00,545.94,546.17,545.84,546.13,4194.0,539.6863,539.9137,539.5874,539.8741,4194.0
2025-02-04 14:05:00,546.11,546.81,546.0,546.76,6878.0,539.8544,540.5463,539.7456,540.4969,6878.0
2025-02-04 14:10:00,546.64,547.44,546.5,547.11,11790.0,540.3783,541.1691,540.2399,540.8429,11790.0
2025-02-04 14:15:00,547.11,547.49,547.05,547.25,7477.0,540.8429,541.2185,540.7836,540.9813,7477.0
2025-02-04 14:20:00,547.21,547.61,547.21,547.54,9969.0,540.9417,541.3372,540.9417,541.268,9969.0
2025-02-04 14:25:00,547.46,547.53,546.81,546.81,10564.0,541.1889,541.2581,540.5463,540.5463,10564.0
2025-02-04 14:30:00,546.8,547.76,546.79,547.17,23312.0,540.5364,541.4854,540.5266,540.9022,23312.0
2025-02-04 14:35:00,547.17,547.53,547.09,547.35,6745.0,540.9022,541.2581,540.8231,541.0801,6745.0
2025-02-04 14:40:00,547.09,547.59,547.05,547.48,7620.0,540.8231,541.3174,540.7836,541.2087,7620.0
2025-02-04 14:45:00,547.43,547.69,547.14,547.69,13459.0,541.1592,541.4163,540.8726,541.4163,13459.0
2025-02-04 14:50:00,547.54,547.96,547.51,547.69,8356.0,541.268,541.6832,541.2383,541.4163,8356.0
2025-02-04 14:55:00,547.83,547.96,547.21,547.25,16575.0,541.5546,541.6832,540.9417,540.9813,16575.0
2025-02-04 15:00:00,547.25,547.52,546.96,547.25,12977.0,540.9813,541.2482,540.6946,540.9813,12977.0
2025-02-04 15:05:00,547.32,547.32,546.82,547.1,17265.0,541.0505,541.0505,540.5562,540.833,17265.0
2025-02-04 15:10:00,547.1,547.63,547.05,547.51,11627.0,540.833,541.3569,540.7836,541.2383,11627.0
2025-02-04 15:15:00,547.43,547.5,546.89,547.25,17367.0,541.1592,541.2284,540.6254,540.9813,17367.0
2025-02-04 15:20:00,547.31,547.31,546.1,546.24,16640.0,541.0406,541.0406,539.8445,539.9829,16640.0
2025-02-04 15:25:00,546.41,546.41,546.05,546.23,10834.0,540.1509,540.1509,539.795,539.973,10834.0
2025-02-04 15:30:00,546.21,547.37,546.15,546.93,22584.0,539.9532,541.0999,539.8939,540.665,22584.0
2025-02-04 15:35:00,547.06,547.44,546.8,546.89,18160.0,540.7935,541.1691,540.5364,540.6254,18160.0
2025-02-04 15:40:00,546.96,547.31,546.5,546.51,17186.0,540.6946,541.0406,540.2399,540.2498,17186.0
2025-02-04 15:45:00,546.46,546.73,546.35,546.64,13829.0,540.2003,540.4672,540.0916,540.3783,13829.0
2025-02-04 15:50:00,546.58,547.25,545.69,545.74,45614.0,540.319,540.9813,539.4392,539.4886,45614.0
2025-02-04 15:55:00,545.74,545.97,544.76,545.44,148314.0,539.4886,539.716,538.5198,539.192,148314.0
2025-02-05 09:30:00,531.0,531.57,521.91,531.55,308995.0,524.9174,525.4809,515.9316,525.4611,308995.0
2025-02-05 09:35:00,531.6,534.56,530.58,534.05,54226.0,525.5106,528.4367,524.5022,527.9325,54226.0
2025-02-05 09:40:00,534.08,535.33,532.73,532.83,44287.0,527.9622,529.1978,526.6276,526.7265,44287.0
2025-02-05 09:45:00,533.37,533.37,530.37,531.49,75038.0,527.2603,527.2603,524.2947,525.4018,75038.0
2025-02-05 09:50:00,531.76,532.51,531.0,531.27,20856.0,525.6687,526.4101,524.9174,525.1843,20856.0
2025-02-05 09:55:00,531.27,531.34,528.12,530.25,68938.0,525.1843,525.2535,522.0704,524.176,68938.0
2025-02-05 10:00:00,530.79,531.34,529.0,529.99,39858.0,524.7098,525.2535,522.9403,523.919,39858.0
2025-02-05 10:05:00,529.98,530.25,528.53,529.05,30289.0,523.9091,524.176,522.4757,522.9898,30289.0
2025-02-05 10:10:00,529.05,529.56,528.03,529.2,56190.0,522.9898,523.4939,521.9815,523.1381,56190.0
2025-02-05 10:15:00,529.2,531.7,529.0,531.25,42057.0,523.1381,525.6094,522.9403,525.1646,42057.0
2025-02-05 10:20:00,531.24,532.01,530.39,530.88,24343.0,525.1547,525.9159,524.3144,524.7988,24343.0
2025-02-05 10:25:00,530.64,531.73,530.03,531.63,15247.0,524.5616,525.6391,523.9585,525.5402,15247.0
2025-02-05 10:30:00,531.47,532.86,530.83,532.6,23243.0,525.3821,526.7561,524.7494,526.4991,23243.0
2025-02-05 10:35:00,532.68,535.8,532.09,535.56,75707.0,526.5782,529.6625,525.9949,529.4252,75707.0
2025-02-05 10:40:00,535.16,535.71,533.08,533.08,27611.0,529.0298,529.5735,526.9736,526.9736,27611.0
2025-02-05 10:45:00,533.09,533.72,532.48,533.72,26698.0,526.9835,527.6063,526.3805,527.6063,26698.0
2025-02-05 10:50:00,533.68,533.88,532.13,533.65,54081.0,527.5667,527.7644,526.0345,527.5371,54081.0
2025-02-05 10:55:00,533.68,535.04,533.09,534.66,19713.0,527.5667,528.9112,526.9835,528.5355,19713.0
2025-02-05 11:00:00,534.66,535.58,533.89,534.84,57933.0,528.5355,529.445,527.7743,528.7134,57933.0
2025-02-05 11:05:00,534.84,535.3,532.26,532.71,56100.0,528.7134,529.1682,526.163,526.6078,56100.0
2025-02-05 11:10:00,533.0,534.86,532.96,534.57,27192.0,526.8945,528.7332,526.855,528.4465,27192.0
2025-02-05 11:15:00,534.55,534.71,532.51,532.81,26001.0,528.4268,528.5849,526.4101,526.7067,26001.0
2025-02-05 11:20:00,532.62,532.62,530.86,530.87,25224.0,526.5189,526.5189,524.779,524.7889,25224.0
2025-02-05 11:25:00,531.03,531.06,529.76,529.93,35631.0,524.9471,524.9767,523.6916,523.8597,35631.0
2025-02-05 11:30:00,529.93,530.96,529.93,530.34,20658.0,523.8597,524.8779,523.8597,524.265,20658.0
2025-02-05 11:35:00,530.74,531.25,529.91,531.21,17914.0,524.6604,525.1646,523.8399,525.125,17914.0
2025-02-05 11:40:00,531.14,532.89,531.14,532.89,21085.0,525.0558,526.7858,525.0558,526.7858,21085.0
2025-02-05 11:45:00,532.91,533.07,531.57,531.91,13498.0,526.8056,526.9637,525.4809,525.817,13498.0
2025-02-05 11:50:00,532.13,534.2,531.9,533.72,25243.0,526.0345,528.0808,525.8071,527.6063,25243.0
2025-02-05 11:55:00,533.73,533.73,532.74,532.83,16198.0,527.6162,527.6162,526.6375,526.7265,16198.0
2025-02-05 12:00:00,532.74,533.41,532.42,532.82,23610.0,526.6375,527.2998,526.3212,526.7166,23610.0
2025-02-05 12:05:00,532.81,533.68,532.39,533.5,15100.0,526.7067,527.5667,526.2915,527.3888,15100.0
2025-02-05 12:10:00,533.68,535.09,533.68,534.87,10769.0,527.5667,528.9606,527.5667,528.7431,10769.0
2025-02-05 12:15:00,534.85,535.77,534.67,535.76,15356.0,528.7233,529.6328,528.5454,529.6229,15356.0
2025-02-05 12:20:00,535.69,536.18,535.2,535.96,19059.0,529.5537,530.0381,529.0693,529.8206,19059.0
2025-02-05 12:25:00,535.96,536.51,535.9,536.5,9514.0,529.8206,530.3643,529.7613,530.3544,9514.0
2025-02-05 12:30:00,536.5,536.82,536.35,536.65,11870.0,530.3544,530.6708,530.2062,530.5027,11870.0
2025-02-05 12:35:00,536.52,537.28,536.4,537.23,48327.0,530.3742,531.1255,530.2556,531.0761,48327.0
2025-02-05 12:40:00,537.23,538.39,536.91,538.11,25568.0,531.0761,532.2228,530.7597,531.946,25568.0
2025-02-05 12:45:00,538.11,538.48,537.92,538.04,15046.0,531.946,532.3118,531.7582,531.8768,15046.0
2025-02-05 12:50:00,538.04,538.13,536.7,537.0,21420.0,531.8768,531.9658,530.5521,530.8487,21420.0
2025-02-05 12:55:00,536.92,537.3,536.3,536.44,25699.0,530.7696,531.1453,530.1567,530.2951,25699.0
2025-02-05 13:00:00,536.36,536.82,535.89,536.8,42157.0,530.216,530.6708,529.7514,530.651,42157.0
2025-02-05 13:05:00,536.85,536.88,535.25,535.25,13770.0,530.7004,530.7301,529.1188,529.1188,13770.0
2025-02-05 13:10:00,535.47,536.7,535.25,536.44,19541.0,529.3362,530.5521,529.1188,530.2951,19541.0
2025-02-05 13:15:00,536.44,536.58,535.73,536.02,27772.0,530.2951,530.4335,529.5933,529.8799,27772.0
2025-02-05 13:20:00,536.11,536.97,535.9,536.69,11545.0,529.9689,530.819,529.7613,530.5423,11545.0
2025-02-05 13:25:00,536.69,536.9,536.04,536.38,10957.0,530.5423,530.7498,529.8997,530.2358,10957.0
2025-02-05 13:30:00,536.28,536.95,536.05,536.95,24506.0,530.137,530.7993,529.9096,530.7993,24506.0
2025-02-05 13:35:00,536.95,537.5,536.37,537.37,18394.0,530.7993,531.343,530.2259,531.2145,18394.0
2025-02-05 13:40:00,537.36,537.56,536.36,536.36,13671.0,531.2046,531.4023,530.216,530.216,13671.0
2025-02-05 13:45:00,536.32,536.95,536.24,536.95,18263.0,530.1765,530.7993,530.0974,530.7993,18263.0
2025-02-05 13:50:00,537.0,537.42,536.42,536.72,19735.0,530.8487,531.2639,530.2753,530.5719,19735.0
2025-02-05 13:55:00,536.72,536.84,535.99,536.47,18608.0,530.5719,530.6905,529.8503,530.3248,18608.0
2025-02-05 14:00:00,536.47,537.15,536.47,536.97,11743.0,530.3248,530.997,530.3248,530.819,11743.0
2025-02-05 14:05:00,536.83,538.41,536.8,538.31,21810.0,530.6807,532.2426,530.651,532.1437,21810.0
2025-02-05 14:10:00,538.38,538.4,537.45,538.02,29760.0,532.2129,532.2327,531.2935,531.857,29760.0
2025-02-05 14:15:00,538.07,538.12,537.35,537.56,17178.0,531.9064,531.9559,531.1947,531.4023,17178.0
2025-02-05 14:20:00,537.36,537.72,536.94,537.09,11086.0,531.2046,531.5605,530.7894,530.9377,11086.0
2025-02-05 14:25:00,536.98,537.41,536.83,537.25,35139.0,530.8289,531.254,530.6807,531.0958,35139.0
2025-02-05 14:30:00,537.25,537.4,536.15,536.26,30912.0,531.0958,531.2441,530.0084,530.1172,30912.0
2025-02-05 14:35:00,536.26,537.42,536.12,537.4,31866.0,530.1172,531.2639,529.9788,531.2441,31866.0
2025-02-05 14:40:00,537.31,537.75,537.13,537.63,17096.0,531.1552,531.5901,530.9772,531.4715,17096.0
2025-02-05 14:45:00,537.75,538.02,537.62,537.7,14440.0,531.5901,531.857,531.4616,531.5407,14440.0
2025-02-05 14:50:00,537.66,538.16,537.66,537.9,10557.0,531.5011,531.9954,531.5011,531.7384,10557.0
2025-02-05 14:55:00,537.82,537.97,537.49,537.7,13150.0,531.6593,531.8076,531.3331,531.5407,13150.0
2025-02-05 15:00:00,537.7,537.7,537.32,537.43,13660.0,531.5407,531.5407,531.165,531.2738,13660.0
2025-02-05 15:05:00,537.44,538.28,537.42,538.28,16164.0,531.2837,532.114,531.2639,532.114,16164.0
2025-02-05 15:10:00,538.4,538.85,538.04,538.79,17238.0,532.2327,532.6775,531.8768,532.6182,17238.0
2025-02-05 15:15:00,538.67,538.79,538.38,538.49,14981.0,532.4996,532.6182,532.2129,532.3216,14981.0
2025-02-05 15:20:00,538.6,539.0,538.14,538.89,14186.0,532.4304,532.8258,531.9756,532.7171,14186.0
2025-02-05 15:25:00,539.0,539.45,538.69,539.35,15607.0,532.8258,533.2706,532.5193,533.1718,15607.0
2025-02-05 15:30:00,539.37,540.37,539.31,540.1,20924.0,533.1916,534.1801,533.1322,533.9132,20924.0
2025-02-05 15:35:00,540.18,540.7,539.63,540.02,41120.0,533.9923,534.5063,533.4486,533.8341,41120.0
2025-02-05 15:40:00,539.97,540.14,539.57,540.0,37026.0,533.7847,533.9527,533.3893,533.8143,37026.0
2025-02-05 15:45:00,540.06,540.13,538.17,538.72,36848.0,533.8737,533.9429,532.0053,532.549,36848.0
2025-02-05 15:50:00,538.96,540.3,538.96,539.69,48966.0,532.7863,534.1109,532.7863,533.5079,48966.0
2025-02-05 15:55:00,539.88,540.08,539.29,539.72,123341.0,533.6957,533.8934,533.1125,533.5375,123341.0
2025-02-06 09:30:00,537.89,539.1,536.18,538.34,90767.0,531.7285,532.9246,530.0381,532.1734,90767.0
2025-02-06 09:35:00,538.32,538.32,535.68,536.5,65338.0,532.1536,532.1536,529.5438,530.3544,65338.0
2025-02-06 09:40:00,536.46,536.81,535.13,535.6,50759.0,530.3149,530.6609,529.0001,529.4647,50759.0
2025-02-06 09:45:00,535.17,535.22,532.45,533.37,35927.0,529.0397,529.0891,526.3508,527.2603,35927.0
2025-02-06 09:50:00,533.39,533.43,532.02,532.42,35058.0,527.2801,527.3196,525.9258,526.3212,35058.0
2025-02-06 09:55:00,532.42,533.04,531.89,532.66,40430.0,526.3212,526.9341,525.7972,526.5584,40430.0
2025-02-06 10:00:00,532.66,532.81,531.97,532.0,30684.0,526.5584,526.7067,525.8763,525.906,30684.0
2025-02-06 10:05:00,532.0,532.17,530.96,531.55,23385.0,525.906,526.074,524.8779,525.4611,23385.0
2025-02-06 10:10:00,531.87,532.07,529.47,530.22,33810.0,525.7775,525.9752,523.405,524.1464,33810.0
2025-02-06 10:15:00,530.33,532.0,530.33,531.52,10582.0,524.2551,525.906,524.2551,525.4315,10582.0
2025-02-06 10:20:00,531.67,532.88,531.67,532.38,13581.0,525.5798,526.7759,525.5798,526.2816,13581.0
2025-02-06 10:25:00,532.37,533.66,532.21,532.21,20690.0,526.2717,527.547,526.1136,526.1136,20690.0
2025-02-06 10:30:00,532.21,533.12,530.65,530.65,14317.0,526.1136,527.0131,524.5714,524.5714,14317.0
2025-02-06 10:35:00,530.61,530.66,529.03,530.0,30723.0,524.5319,524.5813,522.97,523.9289,30723.0
2025-02-06 10:40:00,530.09,531.33,529.73,530.36,29657.0,524.0179,525.2437,523.662,524.2848,29657.0
2025-02-06 10:45:00,530.29,530.5,529.79,530.0,13812.0,524.2156,524.4232,523.7213,523.9289,13812.0
2025-02-06 10:50:00,530.25,530.5,530.0,530.3,14343.0,524.176,524.4232,523.9289,524.2255,14343.0
2025-02-06 10:55:00,530.32,530.73,529.25,529.66,22258.0,524.2452,524.6505,523.1875,523.5928,22258.0
2025-02-06 11:00:00,529.66,530.69,529.3,530.31,18156.0,523.5928,524.611,523.2369,524.2353,18156.0
2025-02-06 11:05:00,530.45,530.62,529.62,529.72,8551.0,524.3737,524.5418,523.5532,523.6521,8551.0
2025-02-06 11:10:00,529.72,529.93,529.02,529.54,17714.0,523.6521,523.8597,522.9601,523.4742,17714.0
2025-02-06 11:15:00,529.54,530.01,528.88,528.94,26220.0,523.4742,523.9388,522.8217,522.881,26220.0
2025-02-06 11:20:00,528.94,529.64,528.9,529.37,24332.0,522.881,523.573,522.8415,523.3061,24332.0
2025-02-06 11:25:00,529.37,530.0,529.1,529.11,26336.0,523.3061,523.9289,523.0392,523.0491,26336.0
2025-02-06 11:30:00,529.25,529.87,528.8,528.88,20380.0,523.1875,523.8004,522.7426,522.8217,20380.0
2025-02-06 11:35:00,529.07,529.5,528.4,528.51,21503.0,523.0095,523.4346,522.3472,522.456,21503.0
2025-02-06 11:40:00,528.45,528.64,528.13,528.29,12722.0,522.3966,522.5845,522.0803,522.2385,12722.0
2025-02-06 11:45:00,528.42,528.43,527.21,527.63,26531.0,522.367,522.3769,521.1708,521.586,26531.0
2025-02-06 11:50:00,527.59,527.66,526.59,527.09,32327.0,521.5465,521.6157,520.558,521.0522,32327.0
2025-02-06 11:55:00,526.83,527.48,526.52,527.06,16712.0,520.7952,521.4378,520.4888,521.0226,16712.0
2025-02-06 12:00:00,526.95,527.9,526.66,526.78,11664.0,520.9138,521.8529,520.6271,520.7458,11664.0
2025-02-06 12:05:00,526.67,526.99,525.9,526.16,25233.0,520.637,520.9534,519.8759,520.1329,25233.0
2025-02-06 12:10:00,526.02,526.14,525.45,525.8,21659.0,519.9945,520.1131,519.431,519.777,21659.0
2025-02-06 12:15:00,525.92,526.43,525.27,526.43,16589.0,519.8956,520.3998,519.2531,520.3998,16589.0
2025-02-06 12:20:00,526.43,527.89,526.25,527.53,13994.0,520.3998,521.8431,520.2218,521.4872,13994.0
2025-02-06 12:25:00,527.53,529.22,526.92,528.75,61570.0,521.4872,523.1578,520.8842,522.6932,61570.0
2025-02-06 12:30:00,528.75,528.84,528.01,528.23,24954.0,522.6932,522.7822,521.9617,522.1792,24954.0
2025-02-06 12:35:00,528.23,528.94,527.87,528.5,35717.0,522.1792,522.881,521.8233,522.4461,35717.0
2025-02-06 12:40:00,528.48,529.06,528.14,528.94,26035.0,522.4263,522.9997,522.0902,522.881,26035.0
2025-02-06 12:45:00,528.94,529.79,528.83,528.85,12608.0,522.881,523.7213,522.7723,522.7921,12608.0
2025-02-06 12:50:00,528.89,529.12,528.19,528.23,10435.0,522.8316,523.059,522.1396,522.1792,10435.0
2025-02-06 12:55:00,528.33,528.87,528.18,528.86,17746.0,522.278,522.8118,522.1297,522.8019,17746.0
2025-02-06 13:00:00,528.61,528.74,527.81,528.01,12389.0,522.5548,522.6833,521.764,521.9617,12389.0
2025-02-06 13:05:00,528.01,528.76,527.77,527.83,7295.0,521.9617,522.7031,521.7244,521.7837,7295.0
2025-02-06 13:10:00,528.05,528.37,527.07,527.34,12248.0,522.0012,522.3176,521.0325,521.2994,12248.0
2025-02-06 13:15:00,527.13,528.17,527.08,527.76,43362.0,521.0918,522.1199,521.0423,521.7145,43362.0
2025-02-06 13:20:00,527.9,528.38,526.9,527.22,17659.0,521.8529,522.3274,520.8644,521.1807,17659.0
2025-02-06 13:25:00,527.22,527.27,526.24,526.29,19068.0,521.1807,521.2302,520.212,520.2614,19068.0
2025-02-06 13:30:00,526.54,528.44,526.39,527.61,14782.0,520.5085,522.3868,520.3602,521.5663,14782.0
2025-02-06 13:35:00,527.78,527.78,526.66,526.85,15156.0,521.7343,521.7343,520.6271,520.815,15156.0
2025-02-06 13:40:00,526.87,527.23,526.76,527.02,13234.0,520.8347,521.1906,520.726,520.983,13234.0
2025-02-06 13:45:00,526.95,526.95,526.07,526.15,12835.0,520.9138,520.9138,520.0439,520.123,12835.0
2025-02-06 13:50:00,526.15,526.99,526.1,526.58,14047.0,520.123,520.9534,520.0736,520.5481,14047.0
2025-02-06 13:55:00,526.58,527.36,526.58,527.36,12409.0,520.5481,521.3191,520.5481,521.3191,12409.0
2025-02-06 14:00:00,527.35,527.98,527.3,527.59,7902.0,521.3092,521.932,521.2598,521.5465,7902.0
2025-02-06 14:05:00,527.81,527.93,527.31,527.45,9566.0,521.764,521.8826,521.2697,521.4081,9566.0
2025-02-06 14:10:00,527.65,527.89,527.53,527.63,9012.0,521.6058,521.8431,521.4872,521.586,9012.0
2025-02-06 14:15:00,527.69,528.18,527.6,528.15,32845.0,521.6453,522.1297,521.5564,522.1001,32845.0
2025-02-06 14:20:00,527.89,528.15,527.3,527.44,7737.0,521.8431,522.1001,521.2598,521.3982,7737.0
2025-02-06 14:25:00,527.45,527.92,527.18,527.77,8726.0,521.4081,521.8727,521.1412,521.7244,8726.0
2025-02-06 14:30:00,527.59,527.6,526.58,526.79,17334.0,521.5465,521.5564,520.5481,520.7557,17334.0
2025-02-06 14:35:00,526.79,526.99,526.38,526.38,17901.0,520.7557,520.9534,520.3504,520.3504,17901.0
2025-02-06 14:40:00,526.34,526.6,525.88,525.95,14040.0,520.3108,520.5678,519.8561,519.9253,14040.0
2025-02-06 14:45:00,525.95,527.44,525.69,527.44,28099.0,519.9253,521.3982,519.6683,521.3982,28099.0
2025-02-06 14:50:00,527.44,529.0,527.21,528.7,23111.0,521.3982,522.9403,521.1708,522.6438,23111.0
2025-02-06 14:55:00,528.7,528.83,528.01,528.36,12084.0,522.6438,522.7723,521.9617,522.3077,12084.0
2025-02-06 15:00:00,528.46,529.21,528.43,529.12,9954.0,522.4065,523.1479,522.3769,523.059,9954.0
2025-02-06 15:05:00,529.07,529.4,528.92,529.25,10665.0,523.0095,523.3358,522.8613,523.1875,10665.0
2025-02-06 15:10:00,529.05,529.25,528.5,528.73,12324.0,522.9898,523.1875,522.4461,522.6734,12324.0
2025-02-06 15:15:00,528.74,529.8,528.74,529.0,14500.0,522.6833,523.7312,522.6833,522.9403,14500.0
2025-02-06 15:20:00,528.79,529.27,528.42,529.06,16382.0,522.7327,523.2073,522.367,522.9997,16382.0
2025-02-06 15:25:00,529.06,529.32,528.85,528.93,23170.0,522.9997,523.2567,522.7921,522.8711,23170.0
2025-02-06 15:30:00,529.0,529.17,528.47,528.8,22893.0,522.9403,523.1084,522.4164,522.7426,22893.0
2025-02-06 15:35:00,528.88,530.44,528.88,530.18,25723.0,522.8217,524.3638,522.8217,524.1068,25723.0
2025-02-06 15:40:00,530.13,530.16,528.87,528.92,21322.0,524.0574,524.0871,522.8118,522.8613,21322.0
2025-02-06 15:45:00,528.97,529.38,528.78,529.33,27799.0,522.9107,523.316,522.7229,523.2666,27799.0
2025-02-06 15:50:00,529.44,530.5,529.26,529.84,51153.0,523.3753,524.4232,523.1974,523.7707,51153.0
2025-02-06 15:55:00,530.02,530.1,529.35,529.98,158086.0,523.9487,524.0277,523.2863,523.9091,158086.0
2025-02-07 09:30:00,529.2,531.07,528.35,530.05,77498.0,523.1381,524.9866,522.2978,523.9783,77498.0
2025-02-07 09:35:00,529.64,531.48,528.53,530.88,21005.0,523.573,525.3919,522.4757,524.7988,21005.0
2025-02-07 09:40:00,531.24,531.64,529.35,529.35,18045.0,525.1547,525.5501,523.2863,523.2863,18045.0
2025-02-07 09:45:00,529.3,530.0,529.17,529.52,19451.0,523.2369,523.9289,523.1084,523.4544,19451.0
2025-02-07 09:50:00,529.52,530.02,529.17,529.8,25041.0,523.4544,523.9487,523.1084,523.7312,25041.0
2025-02-07 09:55:00,529.8,531.69,529.6,531.69,20219.0,523.7312,525.5995,523.5335,525.5995,20219.0
2025-02-07 10:00:00,531.51,532.28,530.05,531.78,15829.0,525.4216,526.1828,523.9783,525.6885,15829.0
2025-02-07 10:05:00,531.67,532.25,530.73,531.2,27995.0,525.5798,526.1531,524.6505,525.1151,27995.0
2025-02-07 10:10:00,531.27,532.39,531.21,531.33,13180.0,525.1843,526.2915,525.125,525.2437,13180.0
2025-02-07 10:15:00,531.46,532.03,531.12,532.0,11580.0,525.3722,525.9356,525.0361,525.906,11580.0
2025-02-07 10:20:00,531.99,532.4,531.03,531.03,14474.0,525.8961,526.3014,524.9471,524.9471,14474.0
2025-02-07 10:25:00,530.88,531.78,530.58,530.62,16220.0,524.7988,525.6885,524.5022,524.5418,16220.0
2025-02-07 10:30:00,530.67,530.76,530.03,530.27,8561.0,524.5912,524.6802,523.9585,524.1958,8561.0
2025-02-07 10:35:00,530.27,531.0,530.16,530.55,9165.0,524.1958,524.9174,524.0871,524.4726,9165.0
2025-02-07 10:40:00,530.55,531.2,529.39,529.39,11866.0,524.4726,525.1151,523.3259,523.3259,11866.0
2025-02-07 10:45:00,529.74,529.93,529.0,529.0,11443.0,523.6719,523.8597,522.9403,522.9403,11443.0
2025-02-07 10:50:00,529.07,529.89,527.45,527.64,13849.0,523.0095,523.8201,521.4081,521.5959,13849.0
2025-02-07 10:55:00,527.86,528.63,527.86,528.19,6041.0,521.8134,522.5746,521.8134,522.1396,6041.0
2025-02-07 11:00:00,528.18,529.2,527.87,528.91,8589.0,522.1297,523.1381,521.8233,522.8514,8589.0
2025-02-07 11:05:00,528.91,529.66,528.55,529.19,10544.0,522.8514,523.5928,522.4955,523.1282,10544.0
2025-02-07 11:10:00,529.08,529.43,528.51,528.63,13910.0,523.0194,523.3654,522.456,522.5746,13910.0
2025-02-07 11:15:00,529.1,529.19,528.0,529.01,38692.0,523.0392,523.1282,521.9518,522.9502,38692.0
2025-02-07 11:20:00,529.05,530.0,528.7,528.74,5833.0,522.9898,523.9289,522.6438,522.6833,5833.0
2025-02-07 11:25:00,528.51,528.92,528.28,528.59,8519.0,522.456,522.8613,522.2286,522.535,8519.0
2025-02-07 11:30:00,528.59,530.17,528.59,530.05,14065.0,522.535,524.0969,522.535,523.9783,14065.0
2025-02-07 11:35:00,530.04,530.24,529.18,529.63,10439.0,523.9684,524.1661,523.1183,523.5631,10439.0
2025-02-07 11:40:00,529.63,530.67,529.25,530.31,38500.0,523.5631,524.5912,523.1875,524.2353,38500.0
2025-02-07 11:45:00,530.31,530.37,529.79,529.93,28460.0,524.2353,524.2947,523.7213,523.8597,28460.0
2025-02-07 11:50:00,529.82,530.21,529.46,529.57,18395.0,523.751,524.1365,523.3951,523.5038,18395.0
2025-02-07 11:55:00,529.57,531.43,529.56,530.75,12416.0,523.5038,525.3425,523.4939,524.6703,12416.0
2025-02-07 12:00:00,530.44,531.18,530.24,531.06,12385.0,524.3638,525.0954,524.1661,524.9767,12385.0
2025-02-07 12:05:00,531.06,531.55,530.07,530.44,15282.0,524.9767,525.4611,523.9981,524.3638,15282.0
2025-02-07 12:10:00,530.59,530.79,530.14,530.43,10852.0,524.5121,524.7098,524.0673,524.354,10852.0
2025-02-07 12:15:00,530.5,530.58,529.6,530.44,37788.0,524.4232,524.5022,523.5335,524.3638,37788.0
2025-02-07 12:20:00,530.44,530.63,529.38,529.81,39082.0,524.3638,524.5517,523.316,523.7411,39082.0
2025-02-07 12:25:00,529.81,529.84,529.37,529.37,25650.0,523.7411,523.7707,523.3061,523.3061,25650.0
2025-02-07 12:30:00,529.7,529.81,529.44,529.62,10319.0,523.6323,523.7411,523.3753,523.5532,10319.0
2025-02-07 12:35:00,529.62,529.81,529.54,529.74,11262.0,523.5532,523.7411,523.4742,523.6719,11262.0
2025-02-07 12:40:00,529.87,529.9,529.4,529.53,35130.0,523.8004,523.83,523.3358,523.4643,35130.0
2025-02-07 12:45:00,529.53,529.64,529.41,529.46,14144.0,523.4643,523.573,523.3456,523.3951,14144.0
2025-02-07 12:50:00,529.46,529.93,529.37,529.63,18510.0,523.3951,523.8597,523.3061,523.5631,18510.0
2025-02-07 12:55:00,529.58,530.0,529.57,529.83,18716.0,523.5137,523.9289,523.5038,523.7608,18716.0
2025-02-07 13:00:00,529.83,530.03,529.4,529.89,19921.0,523.7608,523.9585,523.3358,523.8201,19921.0
2025-02-07 13:05:00,529.89,530.62,529.89,530.2,11794.0,523.8201,524.5418,523.8201,524.1266,11794.0
2025-02-07 13:10:00,530.23,530.3,530.03,530.26,7959.0,524.1563,524.2255,523.9585,524.1859,7959.0
2025-02-07 13:15:00,530.3,530.38,530.15,530.27,17662.0,524.2255,524.3045,524.0772,524.1958,17662.0
2025-02-07 13:20:00,530.27,530.28,530.05,530.25,13238.0,524.1958,524.2057,523.9783,524.176,13238.0
2025-02-07 13:25:00,530.25,530.57,529.92,530.4,21830.0,524.176,524.4924,523.8498,524.3243,21830.0
2025-02-07 13:30:00,530.38,531.29,530.34,531.22,23640.0,524.3045,525.2041,524.265,525.1349,23640.0
2025-02-07 13:35:00,531.22,531.31,531.02,531.06,19303.0,525.1349,525.2239,524.9372,524.9767,19303.0
2025-02-07 13:40:00,531.06,531.18,530.4,530.51,12073.0,524.9767,525.0954,524.3243,524.433,12073.0
2025-02-07 13:45:00,530.38,530.61,530.07,530.52,12699.0,524.3045,524.5319,523.9981,524.4429,12699.0
2025-02-07 13:50:00,530.32,530.76,530.32,530.47,17324.0,524.2452,524.6802,524.2452,524.3935,17324.0
2025-02-07 13:55:00,530.47,530.63,529.92,529.92,10015.0,524.3935,524.5517,523.8498,523.8498,10015.0
2025-02-07 14:00:00,530.02,530.5,530.02,530.31,16836.0,523.9487,524.4232,523.9487,524.2353,16836.0
2025-02-07 14:05:00,530.31,530.4,529.8,530.01,13522.0,524.2353,524.3243,523.7312,523.9388,13522.0
2025-02-07 14:10:00,529.97,530.16,529.39,530.15,14491.0,523.8992,524.0871,523.3259,524.0772,14491.0
2025-02-07 14:15:00,530.19,530.25,529.8,530.05,14053.0,524.1167,524.176,523.7312,523.9783,14053.0
2025-02-07 14:20:00,530.04,530.1,529.73,529.97,13078.0,523.9684,524.0277,523.662,523.8992,13078.0
2025-02-07 14:25:00,530.01,530.14,529.73,529.74,38847.0,523.9388,524.0673,523.662,523.6719,38847.0
2025-02-07 14:30:00,529.71,529.71,529.2,529.31,15180.0,523.6422,523.6422,523.1381,523.2468,15180.0
2025-02-07 14:35:00,529.32,529.44,529.0,529.39,14922.0,523.2567,523.3753,522.9403,523.3259,14922.0
2025-02-07 14:40:00,529.32,529.69,529.32,529.58,21923.0,523.2567,523.6224,523.2567,523.5137,21923.0
2025-02-07 14:45:00,529.58,529.61,528.98,529.31,23267.0,523.5137,523.5434,522.9206,523.2468,23267.0
2025-02-07 14:50:00,529.4,529.48,529.0,529.17,16356.0,523.3358,523.4148,522.9403,523.1084,16356.0
2025-02-07 14:55:00,529.2,529.2,528.31,528.5,85681.0,523.1381,523.1381,522.2582,522.4461,85681.0
2025-02-07 15:00:00,528.3,528.5,527.78,527.79,15178.0,522.2484,522.4461,521.7343,521.7442,15178.0
2025-02-07 15:05:00,527.78,527.86,527.11,527.22,17495.0,521.7343,521.8134,521.072,521.1807,17495.0
2025-02-07 15:10:00,527.33,527.43,526.88,527.39,15516.0,521.2895,521.3883,520.8446,521.3488,15516.0
2025-02-07 15:15:00,527.39,528.32,527.22,528.31,18658.0,521.3488,522.2681,521.1807,522.2582,18658.0
2025-02-07 15:20:00,528.31,528.46,527.89,527.91,19151.0,522.2582,522.4065,521.8431,521.8628,19151.0
2025-02-07 15:25:00,527.89,528.09,527.71,527.71,20973.0,521.8431,522.0408,521.6651,521.6651,20973.0
2025-02-07 15:30:00,527.68,528.07,527.5,527.58,19199.0,521.6355,522.021,521.4575,521.5366,19199.0
2025-02-07 15:35:00,527.65,527.8,526.63,527.08,21253.0,521.6058,521.7541,520.5975,521.0423,21253.0
2025-02-07 15:40:00,527.09,527.68,526.74,526.75,26273.0,521.0522,521.6355,520.7062,520.7161,26273.0
2025-02-07 15:45:00,526.75,527.05,525.88,526.25,27373.0,520.7161,521.0127,519.8561,520.2218,27373.0
2025-02-07 15:50:00,526.3,526.59,525.39,526.14,55318.0,520.2713,520.558,519.3717,520.1131,55318.0
2025-02-07 15:55:00,526.14,527.05,525.82,526.97,101674.0,520.1131,521.0127,519.7968,520.9336,101674.0
2025-02-10 09:30:00,527.67,534.16,527.49,533.61,84946.0,521.6256,528.0412,521.4476,527.4975,84946.0
2025-02-10 09:35:00,533.0,533.38,527.31,527.31,32557.0,526.8945,527.2702,521.2697,521.2697,32557.0
2025-02-10 09:40:00,527.55,528.01,525.01,525.13,42518.0,521.507,521.9617,518.996,519.1147,42518.0
2025-02-10 09:45:00,525.3,526.34,525.29,525.98,41588.0,519.2827,520.3108,519.2728,519.9549,41588.0
2025-02-10 09:50:00,526.3,526.31,524.15,524.56,24160.0,520.2713,520.2812,518.1459,518.5512,24160.0
2025-02-10 09:55:00,524.66,524.95,523.38,523.93,33773.0,518.6501,518.9367,517.3847,517.9284,33773.0
2025-02-10 10:00:00,523.9,526.17,523.63,526.16,48872.0,517.8988,520.1428,517.6319,520.1329,48872.0
2025-02-10 10:05:00,526.25,526.25,524.69,525.5,20818.0,520.2218,520.2218,518.6797,519.4804,20818.0
2025-02-10 10:10:00,525.77,526.57,525.44,526.04,28290.0,519.7473,520.5382,519.4211,520.0143,28290.0
2025-02-10 10:15:00,525.92,526.34,525.31,525.34,13049.0,519.8956,520.3108,519.2926,519.3223,13049.0
2025-02-10 10:20:00,525.34,526.07,524.92,526.07,15432.0,519.3223,520.0439,518.9071,520.0439,15432.0
2025-02-10 10:25:00,526.23,527.46,526.23,526.8,14982.0,520.2021,521.418,520.2021,520.7655,14982.0
2025-02-10 10:30:00,526.69,527.96,526.45,527.09,16865.0,520.6568,521.9123,520.4196,521.0522,16865.0
2025-02-10 10:35:00,527.09,527.61,526.83,527.09,12134.0,521.0522,521.5663,520.7952,521.0522,12134.0
2025-02-10 10:40:00,527.32,528.0,527.15,528.0,9956.0,521.2796,521.9518,521.1115,521.9518,9956.0
2025-02-10 10:45:00,527.99,528.89,527.78,528.88,21554.0,521.9419,522.8316,521.7343,522.8217,21554.0
2025-02-10 10:50:00,528.83,530.42,528.63,530.11,13525.0,522.7723,524.3441,522.5746,524.0376,13525.0
2025-02-10 10:55:00,530.1,530.12,529.05,529.34,10744.0,524.0277,524.0475,522.9898,523.2764,10744.0
2025-02-10 11:00:00,529.34,529.43,528.36,528.53,12421.0,523.2764,523.3654,522.3077,522.4757,12421.0
2025-02-10 11:05:00,528.64,528.7,528.18,528.26,7631.0,522.5845,522.6438,522.1297,522.2088,7631.0
2025-02-10 11:10:00,528.26,528.36,527.03,527.5,18097.0,522.2088,522.3077,520.9929,521.4575,18097.0
2025-02-10 11:15:00,527.38,528.04,527.27,527.76,20710.0,521.3389,521.9913,521.2302,521.7145,20710.0
2025-02-10 11:20:00,527.67,528.33,527.67,528.18,8035.0,521.6256,522.278,521.6256,522.1297,8035.0
2025-02-10 11:25:00,528.23,528.23,527.5,527.65,13287.0,522.1792,522.1792,521.4575,521.6058,13287.0
2025-02-10 11:30:00,527.57,527.94,527.08,527.84,15657.0,521.5267,521.8925,521.0423,521.7936,15657.0
2025-02-10 11:35:00,527.92,528.18,527.54,528.17,11486.0,521.8727,522.1297,521.4971,522.1199,11486.0
2025-02-10 11:40:00,527.99,528.7,527.99,528.33,8469.0,521.9419,522.6438,521.9419,522.278,8469.0
2025-02-10 11:45:00,528.4,528.91,528.34,528.83,7053.0,522.3472,522.8514,522.2879,522.7723,7053.0
2025-02-10 11:50:00,528.92,529.09,527.99,528.05,7039.0,522.8613,523.0293,521.9419,522.0012,7039.0
2025-02-10 11:55:00,527.99,528.54,527.87,528.42,16659.0,521.9419,522.4856,521.8233,522.367,16659.0
2025-02-10 12:00:00,528.27,529.03,528.22,528.57,10962.0,522.2187,522.97,522.1693,522.5153,10962.0
2025-02-10 12:05:00,528.38,529.05,528.27,529.01,8760.0,522.3274,522.9898,522.2187,522.9502,8760.0
2025-02-10 12:10:00,528.82,529.5,528.69,529.13,11800.0,522.7624,523.4346,522.6339,523.0689,11800.0
2025-02-10 12:15:00,529.22,529.49,528.88,529.29,7598.0,523.1578,523.4247,522.8217,523.227,7598.0
2025-02-10 12:20:00,529.39,530.21,529.15,529.96,13709.0,523.3259,524.1365,523.0886,523.8893,13709.0
2025-02-10 12:25:00,529.87,530.18,529.87,530.11,16370.0,523.8004,524.1068,523.8004,524.0376,16370.0
2025-02-10 12:30:00,530.0,530.34,529.97,530.23,12792.0,523.9289,524.265,523.8992,524.1563,12792.0
2025-02-10 12:35:00,530.23,530.23,529.33,529.4,7838.0,524.1563,524.1563,523.2666,523.3358,7838.0
2025-02-10 12:40:00,529.4,529.55,529.28,529.41,12681.0,523.3358,523.484,523.2171,523.3456,12681.0
2025-02-10 12:45:00,529.38,529.56,528.93,528.97,9226.0,523.316,523.4939,522.8711,522.9107,9226.0
2025-02-10 12:50:00,528.78,528.82,528.36,528.66,8940.0,522.7229,522.7624,522.3077,522.6042,8940.0
2025-02-10 12:55:00,528.66,528.75,528.05,528.67,11300.0,522.6042,522.6932,522.0012,522.6141,11300.0
2025-02-10 13:00:00,528.67,529.08,528.51,528.77,9511.0,522.6141,523.0194,522.456,522.713,9511.0
2025-02-10 13:05:00,528.77,529.15,528.66,528.67,6232.0,522.713,523.0886,522.6042,522.6141,6232.0
2025-02-10 13:10:00,528.78,529.28,528.78,529.28,8334.0,522.7229,523.2171,522.7229,523.2171,8334.0
2025-02-10 13:15:00,529.34,529.47,528.98,529.31,8852.0,523.2764,523.405,522.9206,523.2468,8852.0
2025-02-10 13:20:00,529.44,529.55,529.13,529.39,10487.0,523.3753,523.484,523.0689,523.3259,10487.0
2025-02-10 13:25:00,529.42,529.49,528.49,528.6,9382.0,523.3555,523.4247,522.4362,522.5449,9382.0
2025-02-10 13:30:00,528.74,528.75,527.92,528.05,5307.0,522.6833,522.6932,521.8727,522.0012,5307.0
2025-02-10 13:35:00,528.04,528.42,527.72,528.28,7965.0,521.9913,522.367,521.675,522.2286,7965.0
2025-02-10 13:40:00,528.29,528.42,527.36,527.66,13157.0,522.2385,522.367,521.3191,521.6157,13157.0
2025-02-10 13:45:00,527.72,528.24,527.66,528.24,28044.0,521.675,522.189,521.6157,522.189,28044.0
2025-02-10 13:50:00,528.24,528.24,527.79,527.82,9642.0,522.189,522.189,521.7442,521.7739,9642.0
2025-02-10 13:55:00,527.94,528.07,527.8,527.96,6184.0,521.8925,522.021,521.7541,521.9123,6184.0
2025-02-10 14:00:00,527.96,528.83,527.8,528.53,26130.0,521.9123,522.7723,521.7541,522.4757,26130.0
2025-02-10 14:05:00,528.56,528.82,528.28,528.52,8419.0,522.5054,522.7624,522.2286,522.4658,8419.0
2025-02-10 14:10:00,528.52,528.78,528.27,528.71,7773.0,522.4658,522.7229,522.2187,522.6537,7773.0
2025-02-10 14:15:00,528.75,528.8,528.01,528.72,14965.0,522.6932,522.7426,521.9617,522.6636,14965.0
2025-02-10 14:20:00,528.75,528.86,528.32,528.32,7139.0,522.6932,522.8019,522.2681,522.2681,7139.0
2025-02-10 14:25:00,528.49,528.73,528.22,528.6,7630.0,522.4362,522.6734,522.1693,522.5449,7630.0
2025-02-10 14:30:00,528.74,528.81,528.52,528.56,7224.0,522.6833,522.7525,522.4658,522.5054,7224.0
2025-02-10 14:35:00,528.72,529.32,528.48,529.2,12508.0,522.6636,523.2567,522.4263,523.1381,12508.0
2025-02-10 14:40:00,529.19,530.2,529.16,529.83,38374.0,523.1282,524.1266,523.0985,523.7608,38374.0
2025-02-10 14:45:00,530.04,530.05,529.07,529.23,8814.0,523.9684,523.9783,523.0095,523.1677,8814.0
2025-02-10 14:50:00,529.29,529.34,528.95,529.2,6594.0,523.227,523.2764,522.8909,523.1381,6594.0
2025-02-10 14:55:00,529.27,529.43,528.63,528.87,21729.0,523.2073,523.3654,522.5746,522.8118,21729.0
2025-02-10 15:00:00,529.01,529.23,528.51,529.09,15734.0,522.9502,523.1677,522.456,523.0293,15734.0
2025-02-10 15:05:00,529.24,529.27,528.91,529.1,10638.0,523.1776,523.2073,522.8514,523.0392,10638.0
2025-02-10 15:10:00,529.1,529.79,528.99,529.76,16733.0,523.0392,523.7213,522.9305,523.6916,16733.0
2025-02-10 15:15:00,529.77,531.85,529.77,531.67,10242.0,523.7015,525.7577,523.7015,525.5798,10242.0
2025-02-10 15:20:00,531.7,531.84,531.26,531.39,12096.0,525.6094,525.7478,525.1745,525.303,12096.0
2025-02-10 15:25:00,531.51,531.66,531.15,531.46,9475.0,525.4216,525.5699,525.0657,525.3722,9475.0
2025-02-10 15:30:00,531.46,531.71,531.15,531.61,9583.0,525.3722,525.6193,525.0657,525.5204,9583.0
2025-02-10 15:35:00,531.55,532.38,531.23,532.28,13060.0,525.4611,526.2816,525.1448,526.1828,13060.0
2025-02-10 15:40:00,532.33,532.87,532.16,532.82,12360.0,526.2322,526.766,526.0641,526.7166,12360.0
2025-02-10 15:45:00,532.83,532.85,531.66,532.31,14093.0,526.7265,526.7462,525.5699,526.2124,14093.0
2025-02-10 15:50:00,533.0,533.1,531.91,532.39,16003.0,526.8945,526.9934,525.817,526.2915,16003.0
2025-02-10 15:55:00,532.42,533.56,532.38,533.48,97872.0,526.3212,527.4481,526.2816,527.369,97872.0
2025-02-11 09:30:00,535.0,540.99,534.08,539.82,73451.0,528.8716,534.793,527.9622,533.6364,73451.0
2025-02-11 09:35:00,540.18,540.18,535.9,535.9,24042.0,533.9923,533.9923,529.7613,529.7613,24042.0
2025-02-11 09:40:00,536.32,536.39,534.11,535.14,15647.0,530.1765,530.2457,527.9918,529.01,15647.0
2025-02-11 09:45:00,535.34,535.46,533.63,534.04,23464.0,529.2077,529.3263,527.5173,527.9226,23464.0
2025-02-11 09:50:00,534.18,534.33,533.19,533.32,19820.0,528.061,528.2093,527.0823,527.2109,19820.0
2025-02-11 09:55:00,533.31,533.8,532.79,533.06,11379.0,527.201,527.6854,526.6869,526.9538,11379.0
2025-02-11 10:00:00,532.88,533.64,531.94,532.26,27639.0,526.7759,527.5272,525.8467,526.163,27639.0
2025-02-11 10:05:00,532.22,532.23,530.18,531.33,24507.0,526.1235,526.1333,524.1068,525.2437,24507.0
2025-02-11 10:10:00,531.62,531.88,530.72,530.96,8305.0,525.5303,525.7874,524.6406,524.8779,8305.0
2025-02-11 10:15:00,530.85,531.27,530.3,530.55,21158.0,524.7692,525.1843,524.2255,524.4726,21158.0
2025-02-11 10:20:00,530.62,531.98,530.4,530.76,15904.0,524.5418,525.8862,524.3243,524.6802,15904.0
2025-02-11 10:25:00,530.76,530.89,529.37,529.85,31037.0,524.6802,524.8087,523.3061,523.7806,31037.0
2025-02-11 10:30:00,529.81,530.05,528.26,529.47,44282.0,523.7411,523.9783,522.2088,523.405,44282.0
2025-02-11 10:35:00,529.44,530.88,529.43,530.88,14783.0,523.3753,524.7988,523.3654,524.7988,14783.0
2025-02-11 10:40:00,530.75,531.74,530.75,530.95,18774.0,524.6703,525.649,524.6703,524.868,18774.0
2025-02-11 10:45:00,531.24,531.92,531.14,531.92,7667.0,525.1547,525.8269,525.0558,525.8269,7667.0
2025-02-11 10:50:00,531.6,533.22,531.6,532.88,9870.0,525.5106,527.112,525.5106,526.7759,9870.0
2025-02-11 10:55:00,532.88,532.88,531.64,531.78,14996.0,526.7759,526.7759,525.5501,525.6885,14996.0
2025-02-11 11:00:00,531.78,532.28,530.93,531.26,8569.0,525.6885,526.1828,524.8482,525.1745,8569.0
2025-02-11 11:05:00,531.34,532.67,530.96,532.67,11603.0,525.2535,526.5683,524.8779,526.5683,11603.0
2025-02-11 11:10:00,532.67,533.99,532.58,533.91,14028.0,526.5683,527.8732,526.4793,527.7941,14028.0
2025-02-11 11:15:00,533.91,534.23,533.14,533.24,9557.0,527.7941,528.1104,527.0329,527.1318,9557.0
2025-02-11 11:20:00,533.24,534.41,532.85,534.41,10136.0,527.1318,528.2884,526.7462,528.2884,10136.0
2025-02-11 11:25:00,534.59,536.47,534.59,534.93,22943.0,528.4663,530.3248,528.4663,528.8024,22943.0
2025-02-11 11:30:00,534.85,535.08,534.56,534.71,9015.0,528.7233,528.9507,528.4367,528.5849,9015.0
2025-02-11 11:35:00,534.87,541.59,534.24,536.95,124357.0,528.7431,535.3861,528.1203,530.7993,124357.0
2025-02-11 11:40:00,536.73,536.94,535.14,536.51,22984.0,530.5818,530.7894,529.01,530.3643,22984.0
2025-02-11 11:45:00,536.75,537.4,535.19,535.6,11493.0,530.6016,531.2441,529.0594,529.4647,11493.0
2025-02-11 11:50:00,535.6,535.63,534.53,534.86,11594.0,529.4647,529.4944,528.407,528.7332,11594.0
2025-02-11 11:55:00,535.0,536.0,534.9,535.99,10503.0,528.8716,529.8602,528.7728,529.8503,10503.0
2025-02-11 12:00:00,535.99,536.27,535.34,535.78,10017.0,529.8503,530.1271,529.2077,529.6427,10017.0
2025-02-11 12:05:00,535.86,536.55,535.54,535.54,12650.0,529.7218,530.4039,529.4054,529.4054,12650.0
2025-02-11 12:10:00,535.45,535.5,534.88,535.05,14378.0,529.3165,529.3659,528.753,528.921,14378.0
2025-02-11 12:15:00,535.05,536.1,535.05,535.23,7574.0,528.921,529.959,528.921,529.099,7574.0
2025-02-11 12:20:00,535.32,535.44,534.2,534.4,20004.0,529.1879,529.3066,528.0808,528.2785,20004.0
2025-02-11 12:25:00,534.4,534.95,534.2,534.85,9244.0,528.2785,528.8222,528.0808,528.7233,9244.0
2025-02-11 12:30:00,535.12,535.22,534.65,534.91,6940.0,528.9902,529.0891,528.5256,528.7826,6940.0
2025-02-11 12:35:00,534.91,535.06,534.44,534.49,3779.0,528.7826,528.9309,528.318,528.3675,3779.0
2025-02-11 12:40:00,534.69,534.7,534.43,534.56,8866.0,528.5652,528.5751,528.3081,528.4367,8866.0
2025-02-11 12:45:00,534.57,534.63,533.65,533.91,6735.0,528.4465,528.5059,527.5371,527.7941,6735.0
2025-02-11 12:50:00,534.04,534.22,533.89,534.21,3304.0,527.9226,528.1005,527.7743,528.0907,3304.0
2025-02-11 12:55:00,534.21,534.24,533.49,533.52,4018.0,528.0907,528.1203,527.3789,527.4086,4018.0
2025-02-11 13:00:00,533.43,533.43,532.28,532.33,14664.0,527.3196,527.3196,526.1828,526.2322,14664.0
2025-02-11 13:05:00,532.34,532.34,531.78,532.32,12997.0,526.2421,526.2421,525.6885,526.2223,12997.0
2025-02-11 13:10:00,532.15,533.19,532.15,533.18,7005.0,526.0543,527.0823,526.0543,527.0725,7005.0
2025-02-11 13:15:00,533.18,533.38,532.89,533.13,6823.0,527.0725,527.2702,526.7858,527.023,6823.0
2025-02-11 13:20:00,533.15,533.27,532.69,532.69,17531.0,527.0428,527.1614,526.5881,526.5881,17531.0
2025-02-11 13:25:00,533.04,533.15,532.5,533.14,15410.0,526.9341,527.0428,526.4003,527.0329,15410.0
2025-02-11 13:30:00,532.96,533.67,532.93,533.52,7200.0,526.855,527.5568,526.8253,527.4086,7200.0
2025-02-11 13:35:00,533.73,534.04,533.35,533.93,9664.0,527.6162,527.9226,527.2405,527.8139,9664.0
2025-02-11 13:40:00,533.93,534.47,533.71,533.91,16079.0,527.8139,528.3477,527.5964,527.7941,16079.0
2025-02-11 13:45:00,533.89,534.29,533.59,534.08,14573.0,527.7743,528.1697,527.4778,527.9622,14573.0
2025-02-11 13:50:00,533.75,534.18,532.2,532.51,15559.0,527.6359,528.061,526.1037,526.4101,15559.0
2025-02-11 13:55:00,532.0,532.57,532.0,532.51,12054.0,525.906,526.4694,525.906,526.4101,12054.0
2025-02-11 14:00:00,532.47,532.77,532.05,532.31,31544.0,526.3706,526.6672,525.9554,526.2124,31544.0
2025-02-11 14:05:00,532.43,533.33,532.31,532.97,8503.0,526.3311,527.2207,526.2124,526.8649,8503.0
2025-02-11 14:10:00,532.97,533.13,532.04,532.76,11698.0,526.8649,527.023,525.9455,526.6573,11698.0
2025-02-11 14:15:00,532.44,532.7,531.47,531.47,12105.0,526.3409,526.598,525.3821,525.3821,12105.0
2025-02-11 14:20:00,531.76,532.6,531.47,532.2,12466.0,525.6687,526.4991,525.3821,526.1037,12466.0
2025-02-11 14:25:00,532.59,532.77,532.11,532.36,5734.0,526.4892,526.6672,526.0147,526.2619,5734.0
2025-02-11 14:30:00,532.36,532.86,532.03,532.64,7897.0,526.2619,526.7561,525.9356,526.5386,7897.0
2025-02-11 14:35:00,532.56,533.2,532.56,532.87,5768.0,526.4596,527.0922,526.4596,526.766,5768.0
2025-02-11 14:40:00,532.79,533.76,532.68,533.6,6352.0,526.6869,527.6458,526.5782,527.4877,6352.0
2025-02-11 14:45:00,533.72,533.83,533.37,533.65,7804.0,527.6063,527.715,527.2603,527.5371,7804.0
2025-02-11 14:50:00,533.65,533.85,533.48,533.82,4617.0,527.5371,527.7348,527.369,527.7051,4617.0
2025-02-11 14:55:00,533.9,534.53,533.77,534.02,9302.0,527.7842,528.407,527.6557,527.9028,9302.0
2025-02-11 15:00:00,534.03,535.27,533.47,535.26,7661.0,527.9127,529.1385,527.3591,529.1286,7661.0
2025-02-11 15:05:00,535.19,535.19,534.34,534.54,6606.0,529.0594,529.0594,528.2192,528.4169,6606.0
2025-02-11 15:10:00,534.69,535.14,534.65,534.96,9710.0,528.5652,529.01,528.5256,528.8321,9710.0
2025-02-11 15:15:00,535.14,535.14,534.22,534.24,5213.0,529.01,529.01,528.1005,528.1203,5213.0
2025-02-11 15:20:00,534.2,534.2,533.41,533.57,7941.0,528.0808,528.0808,527.2998,527.458,7941.0
2025-02-11 15:25:00,533.44,534.13,533.14,533.92,16582.0,527.3295,528.0116,527.0329,527.804,16582.0
2025-02-11 15:30:00,534.02,534.8,533.81,534.44,12658.0,527.9028,528.6739,527.6952,528.318,12658.0
2025-02-11 15:35:00,534.44,534.44,533.82,534.01,8114.0,528.318,528.318,527.7051,527.893,8114.0
2025-02-11 15:40:00,534.0,534.2,533.21,533.21,8264.0,527.8831,528.0808,527.1021,527.1021,8264.0
2025-02-11 15:45:00,533.1,533.35,532.72,533.11,19773.0,526.9934,527.2405,526.6177,527.0033,19773.0
2025-02-11 15:50:00,533.13,533.85,532.55,533.79,26689.0,527.023,527.7348,526.4497,527.6755,26689.0
2025-02-11 15:55:00,533.85,535.08,533.68,533.9,89141.0,527.7348,528.9507,527.5667,527.7842,89141.0
2025-02-12 09:30:00,539.85,541.36,533.1,533.71,85992.0,533.6661,535.1588,526.9934,527.5964,85992.0
2025-02-12 09:35:00,533.38,534.56,532.75,533.34,48438.0,527.2702,528.4367,526.6474,527.2306,48438.0
2025-02-12 09:40:00,533.29,535.55,532.36,535.55,31597.0,527.1812,529.4153,526.2619,529.4153,31597.0
2025-02-12 09:45:00,535.56,542.27,535.56,540.59,79902.0,529.4252,536.0583,529.4252,534.3976,79902.0
2025-02-12 09:50:00,540.93,541.39,538.21,539.0,82213.0,534.7337,535.1884,532.0448,532.8258,82213.0
2025-02-12 09:55:00,539.13,539.3,535.22,536.11,25538.0,532.9543,533.1224,529.0891,529.9689,25538.0
2025-02-12 10:00:00,536.09,537.1,534.86,536.26,31463.0,529.9491,530.9476,528.7332,530.1172,31463.0
2025-02-12 10:05:00,536.64,538.46,536.17,538.38,35595.0,530.4928,532.292,530.0282,532.2129,35595.0
2025-02-12 10:10:00,538.15,538.43,536.62,536.74,14283.0,531.9855,532.2623,530.4731,530.5917,14283.0
2025-02-12 10:15:00,536.46,536.96,535.67,536.58,13401.0,530.3149,530.8092,529.5339,530.4335,13401.0
2025-02-12 10:20:00,536.58,536.59,535.23,536.35,16334.0,530.4335,530.4434,529.099,530.2062,16334.0
2025-02-12 10:25:00,536.48,538.23,536.4,538.01,20972.0,530.3347,532.0646,530.2556,531.8471,20972.0
2025-02-12 10:30:00,538.0,541.32,538.0,540.99,29032.0,531.8372,535.1192,531.8372,534.793,29032.0
2025-02-12 10:35:00,540.99,542.35,540.43,541.21,36510.0,534.793,536.1374,534.2394,535.0105,36510.0
2025-02-12 10:40:00,541.23,541.43,540.46,540.57,22452.0,535.0303,535.228,534.2691,534.3778,22452.0
2025-02-12 10:45:00,540.57,541.03,539.18,539.68,17619.0,534.3778,534.8325,533.0037,533.498,17619.0
2025-02-12 10:50:00,539.68,539.81,536.28,536.28,14050.0,533.498,533.6265,530.137,530.137,14050.0
2025-02-12 10:55:00,536.19,537.04,534.79,536.6,30760.0,530.048,530.8882,528.664,530.4533,30760.0
2025-02-12 11:00:00,536.77,537.6,534.26,534.88,26987.0,530.6213,531.4418,528.1401,528.753,26987.0
2025-02-12 11:05:00,534.92,535.15,533.94,534.37,21075.0,528.7925,529.0199,527.8238,528.2488,21075.0
2025-02-12 11:10:00,534.3,534.37,532.38,532.5,28496.0,528.1796,528.2488,526.2816,526.4003,28496.0
2025-02-12 11:15:00,532.69,532.87,531.41,531.58,32841.0,526.5881,526.766,525.3227,525.4908,32841.0
2025-02-12 11:20:00,531.48,531.56,529.73,529.88,25309.0,525.3919,525.471,523.662,523.8103,25309.0
2025-02-12 11:25:00,529.77,530.0,528.35,529.65,38375.0,523.7015,523.9289,522.2978,523.5829,38375.0
2025-02-12 11:30:00,530.0,530.0,528.75,528.89,29215.0,523.9289,523.9289,522.6932,522.8316,29215.0
2025-02-12 11:35:00,528.76,530.78,528.5,530.78,26243.0,522.7031,524.7,522.4461,524.7,26243.0
2025-02-12 11:40:00,530.78,531.57,530.5,531.47,12593.0,524.7,525.4809,524.4232,525.3821,12593.0
2025-02-12 11:45:00,531.81,533.09,531.68,531.69,10621.0,525.7182,526.9835,525.5896,525.5995,10621.0
2025-02-12 11:50:00,532.03,532.18,531.55,531.64,10258.0,525.9356,526.0839,525.4611,525.5501,10258.0
2025-02-12 11:55:00,531.54,532.77,531.48,532.5,11633.0,525.4512,526.6672,525.3919,526.4003,11633.0
2025-02-12 12:00:00,532.33,533.73,531.93,533.52,15557.0,526.2322,527.6162,525.8368,527.4086,15557.0
2025-02-12 12:05:00,533.49,533.99,532.42,532.64,14765.0,527.3789,527.8732,526.3212,526.5386,14765.0
2025-02-12 12:10:00,532.64,533.17,532.22,532.79,19240.0,526.5386,527.0626,526.1235,526.6869,19240.0
2025-02-12 12:15:00,532.98,533.9,532.91,533.66,10643.0,526.8748,527.7842,526.8056,527.547,10643.0
2025-02-12 12:20:00,533.3,533.72,533.06,533.72,13344.0,527.1911,527.6063,526.9538,527.6063,13344.0
2025-02-12 12:25:00,533.64,533.95,533.34,533.67,10122.0,527.5272,527.8336,527.2306,527.5568,10122.0
2025-02-12 12:30:00,533.67,533.68,533.17,533.39,15479.0,527.5568,527.5667,527.0626,527.2801,15479.0
2025-02-12 12:35:00,533.39,533.56,533.24,533.46,22222.0,527.2801,527.4481,527.1318,527.3493,22222.0
2025-02-12 12:40:00,533.5,533.52,532.72,532.73,20113.0,527.3888,527.4086,526.6177,526.6276,20113.0
2025-02-12 12:45:00,532.85,534.25,532.68,534.08,9248.0,526.7462,528.1302,526.5782,527.9622,9248.0
2025-02-12 12:50:00,534.18,535.04,533.89,533.89,8615.0,528.061,528.9112,527.7743,527.7743,8615.0
2025-02-12 12:55:00,533.89,534.0,533.51,533.87,12452.0,527.7743,527.8831,527.3987,527.7546,12452.0
2025-02-12 13:00:00,533.94,534.0,532.58,532.68,7219.0,527.8238,527.8831,526.4793,526.5782,7219.0
2025-02-12 13:05:00,532.5,533.39,532.4,532.92,3964.0,526.4003,527.2801,526.3014,526.8154,3964.0
2025-02-12 13:10:00,533.2,533.39,532.88,532.99,5689.0,527.0922,527.2801,526.7759,526.8846,5689.0
2025-02-12 13:15:00,533.02,533.05,532.38,532.73,5622.0,526.9143,526.944,526.2816,526.6276,5622.0
2025-02-12 13:20:00,532.55,532.7,532.33,532.35,4006.0,526.4497,526.598,526.2322,526.252,4006.0
2025-02-12 13:25:00,532.49,532.49,532.0,532.24,6625.0,526.3904,526.3904,525.906,526.1432,6625.0
2025-02-12 13:30:00,532.05,532.45,532.01,532.3,5491.0,525.9554,526.3508,525.9159,526.2025,5491.0
2025-02-12 13:35:00,532.26,532.71,532.2,532.64,6754.0,526.163,526.6078,526.1037,526.5386,6754.0
2025-02-12 13:40:00,532.48,532.5,531.46,531.46,9198.0,526.3805,526.4003,525.3722,525.3722,9198.0
2025-02-12 13:45:00,531.46,531.6,530.75,530.83,17356.0,525.3722,525.5106,524.6703,524.7494,17356.0
2025-02-12 13:50:00,530.83,531.3,530.36,530.48,20378.0,524.7494,525.214,524.2848,524.4034,20378.0
2025-02-12 13:55:00,530.44,530.78,530.28,530.46,7351.0,524.3638,524.7,524.2057,524.3836,7351.0
2025-02-12 14:00:00,530.63,531.82,530.51,531.71,7286.0,524.5517,525.728,524.433,525.6193,7286.0
2025-02-12 14:05:00,531.52,531.97,531.52,531.74,6733.0,525.4315,525.8763,525.4315,525.649,6733.0
2025-02-12 14:10:00,531.76,531.94,531.42,531.49,10438.0,525.6687,525.8467,525.3326,525.4018,10438.0
2025-02-12 14:15:00,531.47,532.21,531.02,531.29,16734.0,525.3821,526.1136,524.9372,525.2041,16734.0
2025-02-12 14:20:00,531.24,531.43,530.68,530.68,7211.0,525.1547,525.3425,524.6011,524.6011,7211.0
2025-02-12 14:25:00,530.59,530.59,530.02,530.09,11537.0,524.5121,524.5121,523.9487,524.0179,11537.0
2025-02-12 14:30:00,530.08,531.27,530.08,531.26,6287.0,524.008,525.1843,524.008,525.1745,6287.0
2025-02-12 14:35:00,531.27,531.51,530.85,530.85,8529.0,525.1843,525.4216,524.7692,524.7692,8529.0
2025-02-12 14:40:00,530.74,530.85,529.19,529.36,15606.0,524.6604,524.7692,523.1282,523.2962,15606.0
2025-02-12 14:45:00,529.5,529.74,529.03,529.19,25214.0,523.4346,523.6719,522.97,523.1282,25214.0
2025-02-12 14:50:00,529.05,529.4,527.93,528.68,65385.0,522.9898,523.3358,521.8826,522.624,65385.0
2025-02-12 14:55:00,528.86,530.08,528.79,529.4,19158.0,522.8019,524.008,522.7327,523.3358,19158.0
2025-02-12 15:00:00,529.48,530.33,529.0,530.23,29794.0,523.4148,524.2551,522.9403,524.1563,29794.0
2025-02-12 15:05:00,530.33,530.33,528.87,528.89,15638.0,524.2551,524.2551,522.8118,522.8316,15638.0
2025-02-12 15:10:00,529.01,529.36,528.52,528.72,23796.0,522.9502,523.2962,522.4658,522.6636,23796.0
2025-02-12 15:15:00,528.72,529.82,528.29,529.72,29191.0,522.6636,523.751,522.2385,523.6521,29191.0
2025-02-12 15:20:00,529.61,530.38,529.61,529.84,22341.0,523.5434,524.3045,523.5434,523.7707,22341.0
2025-02-12 15:25:00,529.95,530.56,529.25,529.49,19760.0,523.8795,524.4825,523.1875,523.4247,19760.0
2025-02-12 15:30:00,529.54,529.99,529.0,529.0,25560.0,523.4742,523.919,522.9403,522.9403,25560.0
2025-02-12 15:35:00,529.0,529.27,527.13,527.23,38249.0,522.9403,523.2073,521.0918,521.1906,38249.0
2025-02-12 15:40:00,527.15,527.37,525.51,526.05,57207.0,521.1115,521.329,519.4903,520.0241,57207.0
2025-02-12 15:45:00,525.9,527.09,525.75,526.77,53741.0,519.8759,521.0522,519.7276,520.7359,53741.0
2025-02-12 15:50:00,527.01,527.71,525.68,527.31,51051.0,520.9731,521.6651,519.6584,521.2697,51051.0
2025-02-12 15:55:00,527.29,528.23,527.08,527.35,106537.0,521.2499,522.1792,521.0423,521.3092,106537.0
2025-02-13 09:30:00,530.9,530.9,528.0,529.01,55753.0,524.8186,524.8186,521.9518,522.9502,55753.0
2025-02-13 09:35:00,528.48,530.66,527.66,530.49,26580.0,522.4263,524.5813,521.6157,524.4133,26580.0
2025-02-13 09:40:00,530.49,530.79,529.36,530.39,16826.0,524.4133,524.7098,523.2962,524.3144,16826.0
2025-02-13 09:45:00,530.45,530.92,529.51,529.63,17537.0,524.3737,524.8384,523.4445,523.5631,17537.0
2025-02-13 09:50:00,529.63,530.49,529.36,529.87,12889.0,523.5631,524.4133,523.2962,523.8004,12889.0
2025-02-13 09:55:00,529.72,530.25,529.26,529.49,17886.0,523.6521,524.176,523.1974,523.4247,17886.0
2025-02-13 10:00:00,529.55,530.22,528.98,529.9,9267.0,523.484,524.1464,522.9206,523.83,9267.0
2025-02-13 10:05:00,529.96,530.55,529.61,530.19,10772.0,523.8893,524.4726,523.5434,524.1167,10772.0
2025-02-13 10:10:00,530.25,530.58,529.53,529.74,12917.0,524.176,524.5022,523.4643,523.6719,12917.0
2025-02-13 10:15:00,529.75,529.75,528.95,529.63,6550.0,523.6818,523.6818,522.8909,523.5631,6550.0
2025-02-13 10:20:00,529.17,530.23,528.9,529.79,32431.0,523.1084,524.1563,522.8415,523.7213,32431.0
2025-02-13 10:25:00,529.71,530.69,529.67,530.56,19293.0,523.6422,524.611,523.6027,524.4825,19293.0
2025-02-13 10:30:00,530.56,531.0,530.01,530.77,16170.0,524.4825,524.9174,523.9388,524.6901,16170.0
2025-02-13 10:35:00,530.78,530.85,529.65,529.99,13170.0,524.7,524.7692,523.5829,523.919,13170.0
2025-02-13 10:40:00,529.99,530.29,528.44,528.59,12463.0,523.919,524.2156,522.3868,522.535,12463.0
2025-02-13 10:45:00,528.44,528.67,527.21,527.9,25049.0,522.3868,522.6141,521.1708,521.8529,25049.0
2025-02-13 10:50:00,527.9,528.11,527.11,527.55,6342.0,521.8529,522.0605,521.072,521.507,6342.0
2025-02-13 10:55:00,527.55,528.2,527.43,527.91,6955.0,521.507,522.1495,521.3883,521.8628,6955.0
2025-02-13 11:00:00,528.19,528.99,527.71,528.37,7873.0,522.1396,522.9305,521.6651,522.3176,7873.0
2025-02-13 11:05:00,528.38,528.61,527.69,528.04,12110.0,522.3274,522.5548,521.6453,521.9913,12110.0
2025-02-13 11:10:00,528.17,529.0,527.84,529.0,20455.0,522.1199,522.9403,521.7936,522.9403,20455.0
2025-02-13 11:15:00,528.98,529.46,528.9,528.91,9924.0,522.9206,523.3951,522.8415,522.8514,9924.0
2025-02-13 11:20:00,528.91,529.93,528.75,529.72,16864.0,522.8514,523.8597,522.6932,523.6521,16864.0
2025-02-13 11:25:00,529.72,529.79,528.99,529.18,11306.0,523.6521,523.7213,522.9305,523.1183,11306.0
2025-02-13 11:30:00,529.11,529.41,528.47,528.83,10620.0,523.0491,523.3456,522.4164,522.7723,10620.0
2025-02-13 11:35:00,528.84,528.85,528.41,528.85,6594.0,522.7822,522.7921,522.3571,522.7921,6594.0
2025-02-13 11:40:00,528.91,529.59,528.91,529.42,9297.0,522.8514,523.5236,522.8514,523.3555,9297.0
2025-02-13 11:45:00,529.68,529.68,528.97,529.24,6916.0,523.6126,523.6126,522.9107,523.1776,6916.0
2025-02-13 11:50:00,529.37,529.4,528.14,528.21,29764.0,523.3061,523.3358,522.0902,522.1594,29764.0
2025-02-13 11:55:00,528.54,529.08,528.29,528.62,8415.0,522.4856,523.0194,522.2385,522.5647,8415.0
2025-02-13 12:00:00,528.79,529.8,528.42,529.01,13776.0,522.7327,523.7312,522.367,522.9502,13776.0
2025-02-13 12:05:00,529.21,529.32,528.59,528.9,8869.0,523.1479,523.2567,522.535,522.8415,8869.0
2025-02-13 12:10:00,528.87,528.9,527.73,528.05,7769.0,522.8118,522.8415,521.6849,522.0012,7769.0
2025-02-13 12:15:00,527.98,528.45,527.83,528.35,6326.0,521.932,522.3966,521.7837,522.2978,6326.0
2025-02-13 12:20:00,528.49,529.72,528.49,529.72,8711.0,522.4362,523.6521,522.4362,523.6521,8711.0
2025-02-13 12:25:00,529.81,530.11,529.74,529.77,11930.0,523.7411,524.0376,523.6719,523.7015,11930.0
2025-02-13 12:30:00,529.78,529.94,529.1,529.56,8661.0,523.7114,523.8696,523.0392,523.4939,8661.0
2025-02-13 12:35:00,529.56,529.72,528.87,529.13,12930.0,523.4939,523.6521,522.8118,523.0689,12930.0
2025-02-13 12:40:00,529.13,529.15,528.55,528.72,6516.0,523.0689,523.0886,522.4955,522.6636,6516.0
2025-02-13 12:45:00,528.72,529.0,528.11,528.26,11419.0,522.6636,522.9403,522.0605,522.2088,11419.0
2025-02-13 12:50:00,528.26,528.6,527.6,527.73,6656.0,522.2088,522.5449,521.5564,521.6849,6656.0
2025-02-13 12:55:00,527.73,527.94,527.51,527.55,5939.0,521.6849,521.8925,521.4674,521.507,5939.0
2025-02-13 13:00:00,527.55,527.94,527.49,527.67,9902.0,521.507,521.8925,521.4476,521.6256,9902.0
2025-02-13 13:05:00,527.38,527.66,527.15,527.51,4840.0,521.3389,521.6157,521.1115,521.4674,4840.0
2025-02-13 13:10:00,527.62,528.29,527.52,528.23,6507.0,521.5762,522.2385,521.4773,522.1792,6507.0
2025-02-13 13:15:00,528.35,528.44,527.69,527.75,19150.0,522.2978,522.3868,521.6453,521.7047,19150.0
2025-02-13 13:20:00,527.74,528.35,527.1,527.48,15168.0,521.6948,522.2978,521.0621,521.4378,15168.0
2025-02-13 13:25:00,527.82,528.66,527.68,528.15,13329.0,521.7739,522.6042,521.6355,522.1001,13329.0
2025-02-13 13:30:00,528.12,528.55,528.0,528.08,9625.0,522.0704,522.4955,521.9518,522.0309,9625.0
2025-02-13 13:35:00,528.08,528.52,528.0,528.52,12969.0,522.0309,522.4658,521.9518,522.4658,12969.0
2025-02-13 13:40:00,528.47,528.59,527.82,528.47,13204.0,522.4164,522.535,521.7739,522.4164,13204.0
2025-02-13 13:45:00,528.46,528.62,528.32,528.48,17065.0,522.4065,522.5647,522.2681,522.4263,17065.0
2025-02-13 13:50:00,528.26,528.95,528.14,528.93,10047.0,522.2088,522.8909,522.0902,522.8711,10047.0
2025-02-13 13:55:00,528.98,529.33,528.58,529.29,8745.0,522.9206,523.2666,522.5252,523.227,8745.0
2025-02-13 14:00:00,529.13,530.46,529.09,530.18,22920.0,523.0689,524.3836,523.0293,524.1068,22920.0
2025-02-13 14:05:00,530.33,531.06,530.33,530.76,14190.0,524.2551,524.9767,524.2551,524.6802,14190.0
2025-02-13 14:10:00,530.76,531.25,530.73,531.11,8271.0,524.6802,525.1646,524.6505,525.0262,8271.0
2025-02-13 14:15:00,530.9,533.23,530.9,533.05,34539.0,524.8186,527.1219,524.8186,526.944,34539.0
2025-02-13 14:20:00,532.98,534.33,532.88,534.28,15836.0,526.8748,528.2093,526.7759,528.1599,15836.0
2025-02-13 14:25:00,533.97,533.97,532.8,532.8,11182.0,527.8534,527.8534,526.6968,526.6968,11182.0
2025-02-13 14:30:00,533.08,533.14,532.09,532.33,22053.0,526.9736,527.0329,525.9949,526.2322,22053.0
2025-02-13 14:35:00,532.1,532.91,532.08,532.39,11313.0,526.0048,526.8056,525.9851,526.2915,11313.0
2025-02-13 14:40:00,532.39,532.54,532.13,532.39,5827.0,526.2915,526.4398,526.0345,526.2915,5827.0
2025-02-13 14:45:00,532.39,532.6,532.01,532.07,6675.0,526.2915,526.4991,525.9159,525.9752,6675.0
2025-02-13 14:50:00,532.07,532.13,531.38,531.57,7474.0,525.9752,526.0345,525.2931,525.4809,7474.0
2025-02-13 14:55:00,531.72,531.92,530.86,531.39,9489.0,525.6292,525.8269,524.779,525.303,9489.0
2025-02-13 15:00:00,531.14,531.52,530.65,530.92,29779.0,525.0558,525.4315,524.5714,524.8384,29779.0
2025-02-13 15:05:00,530.85,531.02,530.59,531.0,18378.0,524.7692,524.9372,524.5121,524.9174,18378.0
2025-02-13 15:10:00,531.0,531.0,530.68,530.84,15558.0,524.9174,524.9174,524.6011,524.7593,15558.0
2025-02-13 15:15:00,530.84,532.96,530.73,532.82,14943.0,524.7593,526.855,524.6505,526.7166,14943.0
2025-02-13 15:20:00,532.91,533.89,532.58,533.55,14514.0,526.8056,527.7743,526.4793,527.4382,14514.0
2025-02-13 15:25:00,533.56,533.89,532.88,532.99,18192.0,527.4481,527.7743,526.7759,526.8846,18192.0
2025-02-13 15:30:00,532.94,533.1,532.21,532.49,58820.0,526.8352,526.9934,526.1136,526.3904,58820.0
2025-02-13 15:35:00,532.44,532.6,531.97,532.38,18875.0,526.3409,526.4991,525.8763,526.2816,18875.0
2025-02-13 15:40:00,532.31,533.3,532.07,532.45,16298.0,526.2124,527.1911,525.9752,526.3508,16298.0
2025-02-13 15:45:00,532.24,533.16,531.71,531.96,17759.0,526.1432,527.0527,525.6193,525.8664,17759.0
2025-02-13 15:50:00,532.2,532.93,530.85,530.85,35381.0,526.1037,526.8253,524.7692,524.7692,35381.0
2025-02-13 15:55:00,530.92,531.66,530.58,531.23,86846.0,524.8384,525.5699,524.5022,525.1448,86846.0
2025-02-14 09:30:00,529.0,530.0,525.99,529.05,82835.0,522.9403,523.9289,519.9648,522.9898,82835.0
2025-02-14 09:35:00,529.06,531.0,528.29,530.98,22022.0,522.9997,524.9174,522.2385,524.8977,22022.0
2025-02-14 09:40:00,530.98,532.25,530.81,531.79,18912.0,524.8977,526.1531,524.7296,525.6984,18912.0
2025-02-14 09:45:00,531.92,533.2,531.05,532.81,19514.0,525.8269,527.0922,524.9669,526.7067,19514.0
2025-02-14 09:50:00,532.79,533.2,532.0,532.14,9370.0,526.6869,527.0922,525.906,526.0444,9370.0
2025-02-14 09:55:00,532.14,532.75,531.63,532.06,6918.0,526.0444,526.6474,525.5402,525.9653,6918.0
2025-02-14 10:00:00,532.26,532.6,531.18,531.88,11565.0,526.163,526.4991,525.0954,525.7874,11565.0
2025-02-14 10:05:00,531.83,532.73,531.83,532.17,17424.0,525.7379,526.6276,525.7379,526.074,17424.0
2025-02-14 10:10:00,532.29,532.64,531.61,532.06,8703.0,526.1927,526.5386,525.5204,525.9653,8703.0
2025-02-14 10:15:00,532.19,532.6,531.63,532.0,8329.0,526.0938,526.4991,525.5402,525.906,8329.0
2025-02-14 10:20:00,531.95,532.0,530.76,531.4,10016.0,525.8566,525.906,524.6802,525.3129,10016.0
2025-02-14 10:25:00,531.55,532.93,530.96,530.96,17214.0,525.4611,526.8253,524.8779,524.8779,17214.0
2025-02-14 10:30:00,531.43,531.5,530.96,531.4,10355.0,525.3425,525.4117,524.8779,525.3129,10355.0
2025-02-14 10:35:00,531.4,532.33,531.4,532.04,11143.0,525.3129,526.2322,525.3129,525.9455,11143.0
2025-02-14 10:40:00,532.01,532.32,531.0,531.63,20520.0,525.9159,526.2223,524.9174,525.5402,20520.0
2025-02-14 10:45:00,531.45,531.71,531.03,531.29,4570.0,525.3623,525.6193,524.9471,525.2041,4570.0
2025-02-14 10:50:00,531.15,531.53,530.62,530.98,17359.0,525.0657,525.4414,524.5418,524.8977,17359.0
2025-02-14 10:55:00,530.98,531.64,530.79,531.58,13272.0,524.8977,525.5501,524.7098,525.4908,13272.0
2025-02-14 11:00:00,531.58,533.04,531.58,532.32,19545.0,525.4908,526.9341,525.4908,526.2223,19545.0
2025-02-14 11:05:00,532.34,532.35,531.71,532.0,7825.0,526.2421,526.252,525.6193,525.906,7825.0
2025-02-14 11:10:00,532.0,532.2,531.19,531.35,18997.0,525.906,526.1037,525.1053,525.2634,18997.0
2025-02-14 11:15:00,531.35,531.76,530.43,530.88,12811.0,525.2634,525.6687,524.354,524.7988,12811.0
2025-02-14 11:20:00,530.88,531.14,530.28,530.54,11018.0,524.7988,525.0558,524.2057,524.4627,11018.0
2025-02-14 11:25:00,530.54,531.03,529.84,529.84,11256.0,524.4627,524.9471,523.7707,523.7707,11256.0
2025-02-14 11:30:00,529.94,529.94,528.9,529.74,7518.0,523.8696,523.8696,522.8415,523.6719,7518.0
2025-02-14 11:35:00,529.82,529.82,529.02,529.21,7136.0,523.751,523.751,522.9601,523.1479,7136.0
2025-02-14 11:40:00,529.2,529.76,529.0,529.2,6486.0,523.1381,523.6916,522.9403,523.1381,6486.0
2025-02-14 11:45:00,529.2,529.7,528.79,529.1,10489.0,523.1381,523.6323,522.7327,523.0392,10489.0
2025-02-14 11:50:00,529.05,529.86,528.8,529.3,8725.0,522.9898,523.7905,522.7426,523.2369,8725.0
2025-02-14 11:55:00,529.22,529.41,528.97,528.97,4871.0,523.1578,523.3456,522.9107,522.9107,4871.0
2025-02-14 12:00:00,529.02,529.02,528.06,528.2,11326.0,522.9601,522.9601,522.0111,522.1495,11326.0
2025-02-14 12:05:00,528.33,528.55,527.75,527.92,5443.0,522.278,522.4955,521.7047,521.8727,5443.0
2025-02-14 12:10:00,527.92,528.73,527.92,528.25,6650.0,521.8727,522.6734,521.8727,522.1989,6650.0
2025-02-14 12:15:00,528.34,528.34,527.81,527.92,8090.0,522.2879,522.2879,521.764,521.8727,8090.0
2025-02-14 12:20:00,527.76,528.25,527.31,527.39,11648.0,521.7145,522.1989,521.2697,521.3488,11648.0
2025-02-14 12:25:00,527.32,527.73,527.0,527.23,16682.0,521.2796,521.6849,520.9633,521.1906,16682.0
2025-02-14 12:30:00,527.54,527.57,526.92,527.14,6768.0,521.4971,521.5267,520.8842,521.1017,6768.0
2025-02-14 12:35:00,527.15,527.15,525.77,525.82,10720.0,521.1115,521.1115,519.7473,519.7968,10720.0
2025-02-14 12:40:00,525.77,526.54,525.48,526.36,9927.0,519.7473,520.5085,519.4607,520.3306,9927.0
2025-02-14 12:45:00,526.53,527.0,526.44,526.54,6160.0,520.4986,520.9633,520.4097,520.5085,6160.0
2025-02-14 12:50:00,526.57,526.88,525.8,526.0,10824.0,520.5382,520.8446,519.777,519.9747,10824.0
2025-02-14 12:55:00,526.07,526.83,525.77,526.67,7774.0,520.0439,520.7952,519.7473,520.637,7774.0
2025-02-14 13:00:00,526.67,526.96,526.23,526.44,9168.0,520.637,520.9237,520.2021,520.4097,9168.0
2025-02-14 13:05:00,526.33,526.69,526.16,526.35,3799.0,520.3009,520.6568,520.1329,520.3207,3799.0
2025-02-14 13:10:00,526.34,526.77,526.24,526.36,4048.0,520.3108,520.7359,520.212,520.3306,4048.0
2025-02-14 13:15:00,526.51,526.78,526.11,526.38,3884.0,520.4789,520.7458,520.0834,520.3504,3884.0
2025-02-14 13:20:00,526.47,527.0,526.23,526.94,7134.0,520.4393,520.9633,520.2021,520.9039,7134.0
2025-02-14 13:25:00,526.76,527.48,526.76,527.16,5693.0,520.726,521.4378,520.726,521.1214,5693.0
2025-02-14 13:30:00,527.18,527.34,526.84,527.26,6148.0,521.1412,521.2994,520.8051,521.2203,6148.0
2025-02-14 13:35:00,527.28,527.4,526.92,526.98,4985.0,521.24,521.3587,520.8842,520.9435,4985.0
2025-02-14 13:40:00,527.26,527.65,527.26,527.51,7275.0,521.2203,521.6058,521.2203,521.4674,7275.0
2025-02-14 13:45:00,527.49,527.77,527.27,527.32,8317.0,521.4476,521.7244,521.2302,521.2796,8317.0
2025-02-14 13:50:00,527.32,527.33,527.07,527.22,3655.0,521.2796,521.2895,521.0325,521.1807,3655.0
2025-02-14 13:55:00,527.22,527.22,526.62,527.0,4896.0,521.1807,521.1807,520.5876,520.9633,4896.0
2025-02-14 14:00:00,526.91,527.46,526.83,527.34,9335.0,520.8743,521.418,520.7952,521.2994,9335.0
2025-02-14 14:05:00,527.33,527.38,526.73,526.73,4298.0,521.2895,521.3389,520.6963,520.6963,4298.0
2025-02-14 14:10:00,526.73,526.91,526.36,526.51,8470.0,520.6963,520.8743,520.3306,520.4789,8470.0
2025-02-14 14:15:00,526.39,526.4,526.05,526.05,7171.0,520.3602,520.3701,520.0241,520.0241,7171.0
2025-02-14 14:20:00,526.0,526.09,525.71,525.78,10112.0,519.9747,520.0637,519.688,519.7572,10112.0
2025-02-14 14:25:00,526.05,526.05,525.61,525.85,9576.0,520.0241,520.0241,519.5892,519.8264,9576.0
2025-02-14 14:30:00,525.85,525.97,525.53,525.97,8630.0,519.8264,519.9451,519.5101,519.9451,8630.0
2025-02-14 14:35:00,525.97,526.04,525.36,525.36,8376.0,519.9451,520.0143,519.342,519.342,8376.0
2025-02-14 14:40:00,525.3,525.39,524.42,525.09,33598.0,519.2827,519.3717,518.4128,519.0751,33598.0
2025-02-14 14:45:00,525.18,525.63,525.1,525.57,14224.0,519.1641,519.6089,519.085,519.5496,14224.0
2025-02-14 14:50:00,525.5,525.63,524.78,524.85,12584.0,519.4804,519.6089,518.7687,518.8379,12584.0
2025-02-14 14:55:00,524.84,524.95,524.3,524.92,14022.0,518.828,518.9367,518.2942,518.9071,14022.0
2025-02-14 15:00:00,524.91,525.4,524.79,525.12,13384.0,518.8972,519.3816,518.7786,519.1048,13384.0
2025-02-14 15:05:00,525.23,525.27,524.66,524.83,12754.0,519.2135,519.2531,518.6501,518.8181,12754.0
2025-02-14 15:10:00,524.83,525.25,524.29,524.99,20756.0,518.8181,519.2333,518.2843,518.9763,20756.0
2025-02-14 15:15:00,524.99,525.88,524.6,525.33,10804.0,518.9763,519.8561,518.5907,519.3124,10804.0
2025-02-14 15:20:00,525.42,525.43,524.45,524.52,16822.0,519.4014,519.4112,518.4425,518.5117,16822.0
2025-02-14 15:25:00,524.65,524.71,524.0,524.29,21915.0,518.6402,518.6995,517.9976,518.2843,21915.0
2025-02-14 15:30:00,524.29,524.61,524.16,524.5,15062.0,518.2843,518.6006,518.1558,518.4919,15062.0
2025-02-14 15:35:00,524.31,524.32,523.61,524.06,13996.0,518.3041,518.314,517.6121,518.0569,13996.0
2025-02-14 15:40:00,524.06,524.14,523.57,523.67,15207.0,518.0569,518.136,517.5725,517.6714,15207.0
2025-02-14 15:45:00,523.61,523.78,522.91,523.58,17049.0,517.6121,517.7801,516.9201,517.5824,17049.0
2025-02-14 15:50:00,523.62,524.69,523.01,523.58,35262.0,517.622,518.6797,517.019,517.5824,35262.0
2025-02-14 15:55:00,523.58,523.84,523.05,523.37,119714.0,517.5824,517.8395,517.0585,517.3748,119714.0
2025-02-18 09:30:00,510.94,516.0,508.9,513.13,196947.0,505.0872,510.0893,503.0706,507.2521,196947.0
2025-02-18 09:35:00,513.0,514.27,512.0,513.32,94629.0,507.1236,508.3791,506.1351,507.44,94629.0
2025-02-18 09:40:00,513.45,513.7,509.56,512.09,60986.0,507.5685,507.8156,503.723,506.224,60986.0
2025-02-18 09:45:00,511.72,513.91,511.57,511.74,46354.0,505.8583,508.0232,505.71,505.8781,46354.0
2025-02-18 09:50:00,512.11,512.91,509.49,510.0,54403.0,506.2438,507.0347,503.6538,504.158,54403.0
2025-02-18 09:55:00,510.17,510.2,507.9,507.9,78805.0,504.326,504.3557,502.082,502.082,78805.0
2025-02-18 10:00:00,508.15,511.51,507.92,510.5,61920.0,502.3292,505.6507,502.1018,504.6523,61920.0
2025-02-18 10:05:00,510.39,511.43,510.02,510.9,33661.0,504.5435,505.5716,504.1778,505.0477,33661.0
2025-02-18 10:10:00,510.89,511.41,509.47,509.7,28861.0,505.0378,505.5518,503.6341,503.8614,28861.0
2025-02-18 10:15:00,509.69,509.69,507.43,508.47,52456.0,503.8515,503.8515,501.6174,502.6455,52456.0
2025-02-18 10:20:00,508.62,509.11,508.06,508.27,40469.0,502.7938,503.2782,502.2402,502.4478,40469.0
2025-02-18 10:25:00,508.54,510.2,508.17,509.92,24986.0,502.7147,504.3557,502.349,504.0789,24986.0
2025-02-18 10:30:00,510.01,510.9,509.79,510.79,25906.0,504.1679,505.0477,503.9504,504.9389,25906.0
2025-02-18 10:35:00,510.83,510.83,510.11,510.42,12488.0,504.9785,504.9785,504.2667,504.5732,12488.0
2025-02-18 10:40:00,510.42,510.54,509.09,509.12,24740.0,504.5732,504.6918,503.2584,503.2881,24740.0
2025-02-18 10:45:00,509.31,509.34,506.8,507.77,27956.0,503.4759,503.5055,500.9946,501.9535,27956.0
2025-02-18 10:50:00,508.13,509.73,507.54,509.26,57141.0,502.3094,503.8911,501.7262,503.4265,57141.0
2025-02-18 10:55:00,509.32,510.29,509.17,509.62,28205.0,503.4858,504.4447,503.3375,503.7823,28205.0
2025-02-18 11:00:00,509.72,509.79,507.44,508.06,33081.0,503.8812,503.9504,501.6273,502.2402,33081.0
2025-02-18 11:05:00,508.06,509.02,507.79,508.91,22353.0,502.2402,503.1892,501.9733,503.0805,22353.0
2025-02-18 11:10:00,508.91,509.32,508.5,508.76,12553.0,503.0805,503.4858,502.6752,502.9322,12553.0
2025-02-18 11:15:00,508.72,508.78,507.54,507.89,19678.0,502.8926,502.952,501.7262,502.0722,19678.0
2025-02-18 11:20:00,507.74,508.0,507.39,507.64,22846.0,501.9239,502.1809,501.5779,501.825,22846.0
2025-02-18 11:25:00,507.75,507.75,506.95,507.11,25518.0,501.9338,501.9338,501.1429,501.3011,25518.0
2025-02-18 11:30:00,507.27,507.35,506.57,507.24,24365.0,501.4593,501.5383,500.7673,501.4296,24365.0
2025-02-18 11:35:00,507.25,507.44,506.15,507.2,30033.0,501.4395,501.6273,500.3521,501.3901,30033.0
2025-02-18 11:40:00,507.2,507.76,506.51,506.55,20906.0,501.3901,501.9436,500.708,500.7475,20906.0
2025-02-18 11:45:00,506.76,507.0,506.02,506.02,41203.0,500.9551,501.1924,500.2236,500.2236,41203.0
2025-02-18 11:50:00,506.19,507.38,506.08,506.96,27726.0,500.3916,501.568,500.2829,501.1528,27726.0
2025-02-18 11:55:00,507.0,507.2,506.23,506.54,20999.0,501.1924,501.3901,500.4312,500.7376,20999.0
2025-02-18 12:00:00,506.54,506.87,505.59,505.98,33756.0,500.7376,501.0638,499.7985,500.184,33756.0
2025-02-18 12:05:00,505.99,507.07,505.78,506.98,28913.0,500.1939,501.2616,499.9863,501.1726,28913.0
2025-02-18 12:10:00,506.75,506.98,506.38,506.5,6837.0,500.9452,501.1726,500.5795,500.6981,6837.0
2025-02-18 12:15:00,506.39,507.49,506.27,507.38,45435.0,500.5893,501.6767,500.4707,501.568,45435.0
2025-02-18 12:20:00,507.39,507.88,506.95,507.15,13514.0,501.5779,502.0623,501.1429,501.3406,13514.0
2025-02-18 12:25:00,507.24,507.72,506.97,507.36,17846.0,501.4296,501.9041,501.1627,501.5482,17846.0
2025-02-18 12:30:00,507.36,507.67,507.0,507.01,16224.0,501.5482,501.8547,501.1924,501.2022,16224.0
2025-02-18 12:35:00,506.98,506.98,506.03,506.18,11431.0,501.1726,501.1726,500.2335,500.3817,11431.0
2025-02-18 12:40:00,506.18,506.31,505.5,505.68,38857.0,500.3817,500.5103,499.7095,499.8875,38857.0
2025-02-18 12:45:00,505.5,505.97,505.5,505.84,8911.0,499.7095,500.1742,499.7095,500.0456,8911.0
2025-02-18 12:50:00,505.97,506.77,505.96,506.18,20790.0,500.1742,500.965,500.1643,500.3817,20790.0
2025-02-18 12:55:00,506.03,506.13,504.23,504.34,32997.0,500.2335,500.3323,498.4541,498.5628,32997.0
2025-02-18 13:00:00,504.31,504.62,503.11,503.28,56525.0,498.5332,498.8396,497.3469,497.515,56525.0
2025-02-18 13:05:00,503.43,503.67,502.77,503.2,29907.0,497.6632,497.9005,497.0108,497.4359,29907.0
2025-02-18 13:10:00,503.26,503.34,502.59,502.64,31710.0,497.4952,497.5743,496.8329,496.8823,31710.0
2025-02-18 13:15:00,502.82,503.44,501.0,501.91,66606.0,497.0602,497.6731,495.2611,496.1607,66606.0
2025-02-18 13:20:00,502.0,503.66,501.79,503.16,31698.0,496.2496,497.8906,496.042,497.3963,31698.0
2025-02-18 13:25:00,503.2,505.02,503.2,504.24,16608.0,497.4359,499.235,497.4359,498.464,16608.0
2025-02-18 13:30:00,504.23,504.39,501.65,501.68,33776.0,498.4541,498.6122,495.9036,495.9333,33776.0
2025-02-18 13:35:00,501.98,502.47,499.37,502.45,107885.0,496.2299,496.7142,493.6498,496.6945,107885.0
2025-02-18 13:40:00,502.53,502.54,500.79,500.79,25540.0,496.7736,496.7834,495.0535,495.0535,25540.0
2025-02-18 13:45:00,500.76,502.01,500.61,501.6,51428.0,495.0238,496.2595,494.8755,495.8542,51428.0
2025-02-18 13:50:00,501.5,501.78,500.08,500.27,20319.0,495.7554,496.0321,494.3516,494.5394,20319.0
2025-02-18 13:55:00,500.25,500.61,499.82,500.0,46597.0,494.5197,494.8755,494.0946,494.2725,46597.0
2025-02-18 14:00:00,500.13,501.5,499.98,500.01,40164.0,494.401,495.7554,494.2528,494.2824,40164.0
2025-02-18 14:05:00,500.0,500.9,499.54,500.77,43397.0,494.2725,495.1622,493.8178,495.0337,43397.0
2025-02-18 14:10:00,500.79,501.67,500.1,500.17,30122.0,495.0535,495.9234,494.3714,494.4406,30122.0
2025-02-18 14:15:00,500.43,500.43,499.63,499.64,32458.0,494.6976,494.6976,493.9068,493.9167,32458.0
2025-02-18 14:20:00,499.81,500.36,499.51,500.0,28019.0,494.0847,494.6284,493.7881,494.2725,28019.0
2025-02-18 14:25:00,499.8,500.08,499.5,499.85,42081.0,494.0748,494.3516,493.7783,494.1243,42081.0
2025-02-18 14:30:00,499.85,500.4,499.69,499.81,31409.0,494.1243,494.668,493.9661,494.0847,31409.0
2025-02-18 14:35:00,500.0,500.02,499.36,499.81,26139.0,494.2725,494.2923,493.6399,494.0847,26139.0
2025-02-18 14:40:00,499.85,500.0,499.13,499.5,31165.0,494.1243,494.2725,493.4125,493.7783,31165.0
2025-02-18 14:45:00,499.6,500.0,498.81,498.93,48437.0,493.8771,494.2725,493.0962,493.2148,48437.0
2025-02-18 14:50:00,498.98,499.14,498.1,498.39,30878.0,493.2642,493.4224,492.3943,492.681,30878.0
2025-02-18 14:55:00,498.45,498.85,498.39,498.72,34753.0,492.7403,493.1357,492.681,493.0072,34753.0
2025-02-18 15:00:00,498.71,498.72,498.39,498.6,61188.0,492.9973,493.0072,492.681,492.8886,61188.0
2025-02-18 15:05:00,498.58,498.79,498.43,498.61,36355.0,492.8688,493.0764,492.7205,492.8985,36355.0
2025-02-18 15:10:00,498.61,499.21,498.18,498.69,48334.0,492.8985,493.4916,492.4734,492.9775,48334.0
2025-02-18 15:15:00,498.76,498.99,497.55,497.55,48572.0,493.0467,493.2741,491.8506,491.8506,48572.0
2025-02-18 15:20:00,497.51,498.85,497.0,498.39,119361.0,491.8111,493.1357,491.3069,492.681,119361.0
2025-02-18 15:25:00,498.56,500.4,497.92,500.15,87494.0,492.849,494.668,492.2164,494.4208,87494.0
2025-02-18 15:30:00,500.01,502.3,500.01,501.43,73311.0,494.2824,496.5462,494.2824,495.6862,73311.0
2025-02-18 15:35:00,501.48,501.98,500.95,501.37,55825.0,495.7356,496.2299,495.2117,495.6268,55825.0
2025-02-18 15:40:00,501.36,501.76,501.21,501.42,76957.0,495.617,496.0124,495.4687,495.6763,76957.0
2025-02-18 15:45:00,501.35,501.44,500.16,500.72,70669.0,495.6071,495.696,494.4307,494.9843,70669.0
2025-02-18 15:50:00,500.85,503.65,500.78,501.63,208542.0,495.1128,497.8807,495.0436,495.8839,208542.0
2025-02-18 15:55:00,501.53,502.13,500.44,500.78,572688.0,495.785,496.3781,494.7075,495.0436,572688.0
2025-02-19 09:30:00,501.33,502.94,500.26,501.03,100941.0,495.5873,497.1789,494.5296,495.2907,100941.0
2025-02-19 09:35:00,500.96,501.11,499.25,499.25,35559.0,495.2215,495.3698,493.5311,493.5311,35559.0
2025-02-19 09:40:00,499.26,499.91,498.7,499.01,41700.0,493.541,494.1836,492.9874,493.2939,41700.0
2025-02-19 09:45:00,499.01,499.97,498.55,499.36,61820.0,493.2939,494.2429,492.8391,493.6399,61820.0
2025-02-19 09:50:00,499.17,499.58,498.33,498.74,46817.0,493.452,493.8573,492.6217,493.027,46817.0
2025-02-19 09:55:00,498.74,499.28,498.31,498.9,23257.0,493.027,493.5608,492.6019,493.1851,23257.0
2025-02-19 10:00:00,498.86,499.35,498.15,499.31,38367.0,493.1456,493.63,492.4437,493.5904,38367.0
2025-02-19 10:05:00,499.31,501.81,499.29,500.57,43114.0,493.5904,496.0618,493.5707,494.836,43114.0
2025-02-19 10:10:00,500.29,500.97,500.12,500.33,22122.0,494.5592,495.2314,494.3912,494.5988,22122.0
2025-02-19 10:15:00,500.33,500.44,499.35,499.75,33339.0,494.5988,494.7075,493.63,494.0254,33339.0
2025-02-19 10:20:00,499.75,500.02,499.29,499.76,34299.0,494.0254,494.2923,493.5707,494.0353,34299.0
2025-02-19 10:25:00,499.8,499.95,498.71,499.49,20267.0,494.0748,494.2231,492.9973,493.7684,20267.0
2025-02-19 10:30:00,499.58,500.75,499.14,500.56,55471.0,493.8573,495.0139,493.4224,494.8261,55471.0
2025-02-19 10:35:00,500.63,502.21,500.63,501.98,39904.0,494.8953,496.4572,494.8953,496.2299,39904.0
2025-02-19 10:40:00,501.76,504.68,501.75,504.28,53226.0,496.0124,498.8989,496.0025,498.5035,53226.0
2025-02-19 10:45:00,504.27,504.27,503.27,503.86,14089.0,498.4936,498.4936,497.5051,498.0883,14089.0
2025-02-19 10:50:00,503.8,504.18,503.57,504.18,11986.0,498.029,498.4047,497.8016,498.4047,11986.0
2025-02-19 10:55:00,504.01,504.9,503.43,504.11,25630.0,498.2366,499.1164,497.6632,498.3355,25630.0
2025-02-19 11:00:00,504.05,505.31,503.75,504.9,24322.0,498.2761,499.5217,497.9796,499.1164,24322.0
2025-02-19 11:05:00,504.83,506.26,504.82,505.07,24372.0,499.0472,500.4608,499.0373,499.2845,24372.0
2025-02-19 11:10:00,505.46,505.62,504.61,504.71,17654.0,499.67,499.8282,498.8297,498.9286,17654.0
2025-02-19 11:15:00,504.65,504.81,503.33,504.18,40044.0,498.8693,499.0274,497.5644,498.4047,40044.0
2025-02-19 11:20:00,504.18,504.82,503.89,504.6,23623.0,498.4047,499.0373,498.118,498.8198,23623.0
2025-02-19 11:25:00,504.77,505.59,504.6,505.08,20503.0,498.9879,499.7985,498.8198,499.2943,20503.0
2025-02-19 11:30:00,505.08,505.08,503.5,503.5,19902.0,499.2943,499.2943,497.7324,497.7324,19902.0
2025-02-19 11:35:00,503.61,503.91,503.01,503.48,21211.0,497.8412,498.1377,497.2481,497.7127,21211.0
2025-02-19 11:40:00,503.91,504.0,503.35,504.0,15563.0,498.1377,498.2267,497.5842,498.2267,15563.0
2025-02-19 11:45:00,504.0,504.18,503.44,503.6,16125.0,498.2267,498.4047,497.6731,497.8313,16125.0
2025-02-19 11:50:00,503.71,504.17,503.39,503.6,16728.0,497.94,498.3948,497.6237,497.8313,16728.0
2025-02-19 11:55:00,503.52,504.06,503.33,503.4,27040.0,497.7522,498.286,497.5644,497.6336,27040.0
2025-02-19 12:00:00,503.27,504.41,503.08,504.28,17741.0,497.5051,498.632,497.3173,498.5035,17741.0
2025-02-19 12:05:00,504.28,504.28,502.89,503.16,20047.0,498.5035,498.5035,497.1294,497.3963,20047.0
2025-02-19 12:10:00,503.25,504.04,502.99,504.03,22906.0,497.4853,498.2663,497.2283,498.2564,22906.0
2025-02-19 12:15:00,504.03,504.32,503.78,503.98,10375.0,498.2564,498.5431,498.0092,498.2069,10375.0
2025-02-19 12:20:00,504.0,504.31,503.45,503.46,17690.0,498.2267,498.5332,497.683,497.6929,17690.0
2025-02-19 12:25:00,503.45,503.9,501.85,502.39,26180.0,497.683,498.1279,496.1013,496.6352,26180.0
2025-02-19 12:30:00,502.16,503.34,502.14,503.34,14757.0,496.4078,497.5743,496.388,497.5743,14757.0
2025-02-19 12:35:00,503.61,504.84,503.61,504.6,23626.0,497.8412,499.0571,497.8412,498.8198,23626.0
2025-02-19 12:40:00,504.65,504.66,503.35,503.84,30912.0,498.8693,498.8792,497.5842,498.0685,30912.0
2025-02-19 12:45:00,503.76,503.91,503.41,503.85,13733.0,497.9895,498.1377,497.6435,498.0784,13733.0
2025-02-19 12:50:00,503.85,504.46,503.61,504.09,21442.0,498.0784,498.6814,497.8412,498.3157,21442.0
2025-02-19 12:55:00,503.85,504.29,503.5,503.63,18457.0,498.0784,498.5134,497.7324,497.861,18457.0
2025-02-19 13:00:00,503.63,504.15,503.51,503.62,31482.0,497.861,498.375,497.7423,497.8511,31482.0
2025-02-19 13:05:00,503.55,503.75,502.56,502.68,11428.0,497.7819,497.9796,496.8032,496.9218,11428.0
2025-02-19 13:10:00,502.68,502.71,501.43,501.79,20075.0,496.9218,496.9515,495.6862,496.042,20075.0
2025-02-19 13:15:00,501.62,502.72,501.45,502.38,17816.0,495.874,496.9614,495.7059,496.6253,17816.0
2025-02-19 13:20:00,502.28,502.37,501.85,501.97,12023.0,496.5264,496.6154,496.1013,496.22,12023.0
2025-02-19 13:25:00,501.96,502.55,501.88,502.32,12845.0,496.2101,496.7933,496.131,496.566,12845.0
2025-02-19 13:30:00,502.49,502.59,501.79,502.43,11087.0,496.734,496.8329,496.042,496.6747,11087.0
2025-02-19 13:35:00,502.43,502.5,501.7,501.82,8606.0,496.6747,496.7439,495.9531,496.0717,8606.0
2025-02-19 13:40:00,501.86,502.05,501.27,501.39,21812.0,496.1112,496.2991,495.528,495.6466,21812.0
2025-02-19 13:45:00,501.39,502.22,501.38,502.02,15226.0,495.6466,496.4671,495.6367,496.2694,15226.0
2025-02-19 13:50:00,502.05,502.15,501.78,501.84,10711.0,496.2991,496.3979,496.0321,496.0915,10711.0
2025-02-19 13:55:00,501.67,501.84,501.14,501.26,18313.0,495.9234,496.0915,495.3995,495.5181,18313.0
2025-02-19 14:00:00,501.46,501.73,501.36,501.52,18956.0,495.7158,495.9827,495.617,495.7751,18956.0
2025-02-19 14:05:00,501.56,501.92,501.34,501.63,15546.0,495.8147,496.1705,495.5972,495.8839,15546.0
2025-02-19 14:10:00,501.63,502.33,501.41,502.33,24831.0,495.8839,496.5758,495.6664,496.5758,24831.0
2025-02-19 14:15:00,502.17,503.01,502.16,503.01,14345.0,496.4177,497.2481,496.4078,497.2481,14345.0
2025-02-19 14:20:00,503.19,503.54,503.13,503.32,23271.0,497.426,497.772,497.3667,497.5545,23271.0
2025-02-19 14:25:00,503.32,504.27,503.27,504.15,15693.0,497.5545,498.4936,497.5051,498.375,15693.0
2025-02-19 14:30:00,504.25,504.95,504.25,504.38,22467.0,498.4739,499.1658,498.4739,498.6024,22467.0
2025-02-19 14:35:00,504.38,504.72,504.3,504.42,14849.0,498.6024,498.9385,498.5233,498.6419,14849.0
2025-02-19 14:40:00,504.42,504.81,504.23,504.72,37116.0,498.6419,499.0274,498.4541,498.9385,37116.0
2025-02-19 14:45:00,504.72,505.03,504.4,504.84,32537.0,498.9385,499.2449,498.6221,499.0571,32537.0
2025-02-19 14:50:00,504.74,504.74,504.06,504.14,26416.0,498.9582,498.9582,498.286,498.3651,26416.0
2025-02-19 14:55:00,504.24,504.89,503.46,504.44,20341.0,498.464,499.1065,497.6929,498.6617,20341.0
2025-02-19 15:00:00,504.4,504.51,503.81,504.3,23994.0,498.6221,498.7309,498.0389,498.5233,23994.0
2025-02-19 15:05:00,504.27,504.51,503.8,503.95,20722.0,498.4936,498.7309,498.029,498.1773,20722.0
2025-02-19 15:10:00,503.95,504.59,503.81,504.09,27145.0,498.1773,498.81,498.0389,498.3157,27145.0
2025-02-19 15:15:00,504.12,504.55,503.77,504.5,28732.0,498.3453,498.7704,497.9994,498.721,28732.0
2025-02-19 15:20:00,504.47,504.9,504.3,504.53,38250.0,498.6913,499.1164,498.5233,498.7506,38250.0
2025-02-19 15:25:00,504.58,505.81,504.55,505.62,36668.0,498.8001,500.016,498.7704,499.8282,36668.0
2025-02-19 15:30:00,505.56,508.95,505.56,508.49,51066.0,499.7688,503.12,499.7688,502.6653,51066.0
2025-02-19 15:35:00,508.7,509.68,508.52,509.21,35044.0,502.8729,503.8417,502.6949,503.377,35044.0
2025-02-19 15:40:00,509.17,509.49,508.45,508.88,22757.0,503.3375,503.6538,502.6257,503.0508,22757.0
2025-02-19 15:45:00,508.51,509.64,508.44,509.06,27640.0,502.6851,503.8021,502.6159,503.2288,27640.0
2025-02-19 15:50:00,509.42,510.81,509.07,510.62,48348.0,503.5846,504.9587,503.2386,504.7709,48348.0
2025-02-19 15:55:00,510.62,511.86,510.09,511.04,185455.0,504.7709,505.9967,504.247,505.1861,185455.0
2025-02-20 09:30:00,505.19,508.21,503.01,508.2,108484.0,499.4031,502.3885,497.2481,502.3786,108484.0
2025-02-20 09:35:00,508.22,508.44,506.88,507.5,17690.0,502.3984,502.6159,501.0737,501.6866,17690.0
2025-02-20 09:40:00,507.0,507.31,506.09,506.81,12194.0,501.1924,501.4988,500.2928,501.0045,12194.0
2025-02-20 09:45:00,506.81,507.72,506.49,507.58,25969.0,501.0045,501.9041,500.6882,501.7657,25969.0
2025-02-20 09:50:00,507.82,507.82,506.73,506.75,29538.0,502.003,502.003,500.9254,500.9452,29538.0
2025-02-20 09:55:00,507.06,507.16,505.51,506.1,18693.0,501.2517,501.3505,499.7194,500.3027,18693.0
2025-02-20 10:00:00,506.11,507.6,505.6,506.58,35636.0,500.3125,501.7855,499.8084,500.7772,35636.0
2025-02-20 10:05:00,506.58,506.58,505.15,505.78,18952.0,500.7772,500.7772,499.3635,499.9863,18952.0
2025-02-20 10:10:00,505.8,507.06,505.22,506.66,23999.0,500.0061,501.2517,499.4327,500.8562,23999.0
2025-02-20 10:15:00,506.65,507.02,505.97,506.0,10991.0,500.8464,501.2121,500.1742,500.2038,10991.0
2025-02-20 10:20:00,506.0,506.17,505.47,505.64,14544.0,500.2038,500.3719,499.6799,499.8479,14544.0
2025-02-20 10:25:00,505.64,505.9,505.18,505.48,11782.0,499.8479,500.105,499.3932,499.6898,11782.0
2025-02-20 10:30:00,505.77,506.11,505.19,505.44,9419.0,499.9764,500.3125,499.4031,499.6502,9419.0
2025-02-20 10:35:00,505.66,506.05,505.2,505.2,10767.0,499.8677,500.2532,499.413,499.413,10767.0
2025-02-20 10:40:00,505.17,505.17,504.38,504.58,18537.0,499.3833,499.3833,498.6024,498.8001,18537.0
2025-02-20 10:45:00,504.58,504.58,503.67,503.84,14586.0,498.8001,498.8001,497.9005,498.0685,14586.0
2025-02-20 10:50:00,503.93,504.79,503.82,504.32,10869.0,498.1575,499.0077,498.0488,498.5431,10869.0
2025-02-20 10:55:00,504.41,505.63,504.22,505.63,35039.0,498.632,499.838,498.4442,499.838,35039.0
2025-02-20 11:00:00,505.48,506.43,505.34,506.32,13032.0,499.6898,500.6289,499.5514,500.5201,13032.0
2025-02-20 11:05:00,506.27,506.53,505.31,506.33,8528.0,500.4707,500.7277,499.5217,500.53,8528.0
2025-02-20 11:10:00,506.33,506.48,505.76,506.27,16181.0,500.53,500.6783,499.9666,500.4707,16181.0
2025-02-20 11:15:00,506.07,506.55,505.85,505.91,19516.0,500.273,500.7475,500.0555,500.1148,19516.0
2025-02-20 11:20:00,506.0,506.0,505.06,505.23,17954.0,500.2038,500.2038,499.2746,499.4426,17954.0
2025-02-20 11:25:00,505.23,505.47,504.59,504.85,9279.0,499.4426,499.6799,498.81,499.067,9279.0
2025-02-20 11:30:00,504.85,504.99,504.49,504.68,11717.0,499.067,499.2054,498.7111,498.8989,11717.0
2025-02-20 11:35:00,504.68,505.11,504.51,505.04,10734.0,498.8989,499.324,498.7309,499.2548,10734.0
2025-02-20 11:40:00,504.89,505.2,504.44,504.44,10554.0,499.1065,499.413,498.6617,498.6617,10554.0
2025-02-20 11:45:00,504.47,504.49,503.88,503.98,17577.0,498.6913,498.7111,498.1081,498.2069,17577.0
2025-02-20 11:50:00,504.15,504.42,503.81,503.93,22266.0,498.375,498.6419,498.0389,498.1575,22266.0
2025-02-20 11:55:00,503.92,504.16,503.54,503.79,13365.0,498.1476,498.3849,497.772,498.0191,13365.0
2025-02-20 12:00:00,503.53,503.79,503.19,503.73,10029.0,497.7621,498.0191,497.426,497.9598,10029.0
2025-02-20 12:05:00,503.76,503.76,503.03,503.11,8512.0,497.9895,497.9895,497.2678,497.3469,8512.0
2025-02-20 12:10:00,503.15,503.79,502.87,503.61,10895.0,497.3865,498.0191,497.1097,497.8412,10895.0
2025-02-20 12:15:00,503.8,504.0,503.5,503.78,10628.0,498.029,498.2267,497.7324,498.0092,10628.0
2025-02-20 12:20:00,503.73,504.11,503.55,503.68,34838.0,497.9598,498.3355,497.7819,497.9104,34838.0
2025-02-20 12:25:00,503.68,503.7,503.05,503.17,9041.0,497.9104,497.9302,497.2876,497.4062,9041.0
2025-02-20 12:30:00,503.28,504.13,503.26,503.93,30276.0,497.515,498.3552,497.4952,498.1575,30276.0
2025-02-20 12:35:00,504.11,504.11,503.58,503.62,17158.0,498.3355,498.3355,497.8115,497.8511,17158.0
2025-02-20 12:40:00,503.62,503.9,503.31,503.83,9991.0,497.8511,498.1279,497.5446,498.0587,9991.0
2025-02-20 12:45:00,503.87,504.15,503.72,503.79,13408.0,498.0982,498.375,497.9499,498.0191,13408.0
2025-02-20 12:50:00,503.72,504.02,503.48,503.48,7731.0,497.9499,498.2465,497.7127,497.7127,7731.0
2025-02-20 12:55:00,503.48,503.7,503.0,503.16,25672.0,497.7127,497.9302,497.2382,497.3963,25672.0
2025-02-20 13:00:00,503.1,503.1,500.86,501.07,22354.0,497.337,497.337,495.1227,495.3303,22354.0
2025-02-20 13:05:00,501.0,501.13,500.23,500.77,16351.0,495.2611,495.3896,494.4999,495.0337,16351.0
2025-02-20 13:10:00,500.77,501.15,500.61,500.88,15019.0,495.0337,495.4094,494.8755,495.1425,15019.0
2025-02-20 13:15:00,501.08,501.17,500.5,501.0,14778.0,495.3402,495.4291,494.7668,495.2611,14778.0
2025-02-20 13:20:00,501.0,501.17,500.64,500.82,7069.0,495.2611,495.4291,494.9052,495.0831,7069.0
2025-02-20 13:25:00,500.8,501.12,500.64,500.98,9802.0,495.0634,495.3797,494.9052,495.2413,9802.0
2025-02-20 13:30:00,500.93,502.0,500.85,501.93,18372.0,495.1919,496.2496,495.1128,496.1804,18372.0
2025-02-20 13:35:00,501.94,502.25,501.44,501.55,13946.0,496.1903,496.4968,495.696,495.8048,13946.0
2025-02-20 13:40:00,501.51,502.16,501.51,501.82,17984.0,495.7652,496.4078,495.7652,496.0717,17984.0
2025-02-20 13:45:00,501.89,501.93,501.4,501.92,12746.0,496.1409,496.1804,495.6565,496.1705,12746.0
2025-02-20 13:50:00,501.92,502.18,501.37,502.09,7653.0,496.1705,496.4276,495.6268,496.3386,7653.0
2025-02-20 13:55:00,502.18,502.18,501.77,501.92,23036.0,496.4276,496.4276,496.0223,496.1705,23036.0
2025-02-20 14:00:00,501.92,502.25,501.65,502.21,10012.0,496.1705,496.4968,495.9036,496.4572,10012.0
2025-02-20 14:05:00,502.56,503.06,502.35,502.46,21779.0,496.8032,497.2975,496.5956,496.7044,21779.0
2025-02-20 14:10:00,502.52,502.59,502.23,502.55,14771.0,496.7637,496.8329,496.477,496.7933,14771.0
2025-02-20 14:15:00,502.43,502.55,501.9,502.03,16673.0,496.6747,496.7933,496.1508,496.2793,16673.0
2025-02-20 14:20:00,502.12,502.14,501.56,501.91,12292.0,496.3683,496.388,495.8147,496.1607,12292.0
2025-02-20 14:25:00,501.91,502.08,501.48,501.65,8711.0,496.1607,496.3287,495.7356,495.9036,8711.0
2025-02-20 14:30:00,501.65,501.67,500.57,501.02,16336.0,495.9036,495.9234,494.836,495.2809,16336.0
2025-02-20 14:35:00,501.02,501.64,500.97,501.63,8855.0,495.2809,495.8938,495.2314,495.8839,8855.0
2025-02-20 14:40:00,501.63,501.63,501.27,501.28,7931.0,495.8839,495.8839,495.528,495.5379,7931.0
2025-02-20 14:45:00,501.29,501.98,501.27,501.72,30793.0,495.5478,496.2299,495.528,495.9728,30793.0
2025-02-20 14:50:00,501.78,502.16,501.52,501.99,12723.0,496.0321,496.4078,495.7751,496.2397,12723.0
2025-02-20 14:55:00,501.94,502.0,501.62,501.79,11315.0,496.1903,496.2496,495.874,496.042,11315.0
2025-02-20 15:00:00,501.76,501.76,501.01,501.45,18862.0,496.0124,496.0124,495.271,495.7059,18862.0
2025-02-20 15:05:00,501.52,501.63,501.2,501.41,15713.0,495.7751,495.8839,495.4588,495.6664,15713.0
2025-02-20 15:10:00,501.52,501.64,501.02,501.04,17901.0,495.7751,495.8938,495.2809,495.3006,17901.0
2025-02-20 15:15:00,501.21,501.6,501.06,501.38,19533.0,495.4687,495.8542,495.3204,495.6367,19533.0
2025-02-20 15:20:00,501.49,501.63,500.94,501.39,25864.0,495.7455,495.8839,495.2018,495.6466,25864.0
2025-02-20 15:25:00,501.39,501.51,501.17,501.35,13354.0,495.6466,495.7652,495.4291,495.6071,13354.0
2025-02-20 15:30:00,501.33,502.07,501.19,502.07,29918.0,495.5873,496.3188,495.4489,496.3188,29918.0
2025-02-20 15:35:00,502.07,502.59,501.96,502.51,23940.0,496.3188,496.8329,496.2101,496.7538,23940.0
2025-02-20 15:40:00,502.51,502.51,501.65,501.82,25855.0,496.7538,496.7538,495.9036,496.0717,25855.0
2025-02-20 15:45:00,501.83,502.34,501.49,502.14,36244.0,496.0816,496.5857,495.7455,496.388,36244.0
2025-02-20 15:50:00,502.7,503.68,502.42,503.34,60642.0,496.9416,497.9104,496.6648,497.5743,60642.0
2025-02-20 15:55:00,503.38,503.92,502.07,502.67,168549.0,497.6138,498.1476,496.3188,496.912,168549.0
2025-02-21 09:30:00,439.55,457.45,438.5,456.98,1479821.0,434.515,452.2099,433.477,451.7453,1479821.0
2025-02-21 09:35:00,457.0,466.98,456.68,459.42,627608.0,451.7651,461.6308,451.4488,454.1574,627608.0
2025-02-21 09:40:00,458.9,459.78,455.62,457.16,321585.0,453.6433,454.5133,450.4009,451.9233,321585.0
2025-02-21 09:45:00,457.5,460.94,456.51,459.03,264335.0,452.2594,455.66,451.2807,453.7718,264335.0
2025-02-21 09:50:00,458.64,460.35,455.3,458.31,233726.0,453.3863,455.0767,450.0846,453.0601,233726.0
2025-02-21 09:55:00,458.38,458.91,454.27,456.43,220143.0,453.1293,453.6532,449.0664,451.2016,220143.0
2025-02-21 10:00:00,456.29,460.35,455.31,457.49,280425.0,451.0632,455.0767,450.0945,452.2495,280425.0
2025-02-21 10:05:00,457.68,457.68,453.12,455.2,261388.0,452.4373,452.4373,447.9295,449.9857,261388.0
2025-02-21 10:10:00,455.34,457.5,454.91,456.35,382989.0,450.1241,452.2594,449.699,451.1225,382989.0
2025-02-21 10:15:00,456.35,459.7,456.2,458.0,255107.0,451.1225,454.4342,450.9743,452.7536,255107.0
2025-02-21 10:20:00,458.0,461.53,457.56,460.51,310346.0,452.7536,456.2432,452.3187,455.2349,310346.0
2025-02-21 10:25:00,460.72,462.59,458.56,462.03,198604.0,455.4425,457.2911,453.3072,456.7375,198604.0
2025-02-21 10:30:00,461.71,462.92,460.21,460.56,157507.0,456.4211,457.6173,454.9383,455.2843,157507.0
2025-02-21 10:35:00,460.75,461.1,458.71,459.48,140877.0,455.4721,455.8181,453.4555,454.2167,140877.0
2025-02-21 10:40:00,459.48,461.59,459.17,460.56,302256.0,454.2167,456.3025,453.9102,455.2843,302256.0
2025-02-21 10:45:00,460.5,460.5,456.55,457.91,195009.0,455.225,455.225,451.3203,452.6647,195009.0
2025-02-21 10:50:00,457.92,459.51,457.62,459.31,97273.0,452.6746,454.2463,452.378,454.0486,97273.0
2025-02-21 10:55:00,459.12,459.51,457.83,458.47,53059.0,453.8608,454.2463,452.5856,453.2183,53059.0
2025-02-21 11:00:00,458.53,459.95,457.55,458.75,56763.0,453.2776,454.6813,452.3088,453.4951,56763.0
2025-02-21 11:05:00,458.75,459.0,456.62,457.77,96329.0,453.4951,453.7422,451.3895,452.5263,96329.0
2025-02-21 11:10:00,457.82,458.03,456.64,457.3,56004.0,452.5757,452.7833,451.4092,452.0617,56004.0
2025-02-21 11:15:00,457.26,458.48,456.93,457.76,54110.0,452.0221,453.2281,451.6959,452.5164,54110.0
2025-02-21 11:20:00,457.85,458.73,456.8,458.5,87220.0,452.6054,453.4753,451.5674,453.2479,87220.0
2025-02-21 11:25:00,458.4,458.68,456.91,457.0,68732.0,453.1491,453.4259,451.6761,451.7651,68732.0
2025-02-21 11:30:00,457.0,458.58,456.89,457.4,62769.0,451.7651,453.327,451.6564,452.1605,62769.0
2025-02-21 11:35:00,457.72,458.46,456.83,457.22,62715.0,452.4769,453.2084,451.597,451.9826,62715.0
2025-02-21 11:40:00,457.25,457.99,456.71,457.16,73942.0,452.0122,452.7438,451.4784,451.9233,73942.0
2025-02-21 11:45:00,457.16,457.73,456.92,457.22,70286.0,451.9233,452.4867,451.686,451.9826,70286.0
2025-02-21 11:50:00,457.22,457.7,456.83,457.44,90458.0,451.9826,452.4571,451.597,452.2001,90458.0
2025-02-21 11:55:00,457.44,457.63,456.34,457.09,61133.0,452.2001,452.3879,451.1127,451.8541,61133.0
2025-02-21 12:00:00,457.18,458.2,456.62,458.04,86539.0,451.943,452.9514,451.3895,452.7932,86539.0
2025-02-21 12:05:00,458.04,458.68,457.25,458.33,83714.0,452.7932,453.4259,452.0122,453.0799,83714.0
2025-02-21 12:10:00,458.41,459.85,457.76,459.2,103487.0,453.1589,454.5825,452.5164,453.9399,103487.0
2025-02-21 12:15:00,459.1,459.4,457.76,457.76,81592.0,453.841,454.1376,452.5164,452.5164,81592.0
2025-02-21 12:20:00,457.76,457.77,456.5,457.38,125504.0,452.5164,452.5263,451.2708,452.1407,125504.0
2025-02-21 12:25:00,457.38,459.29,457.23,457.44,53817.0,452.1407,454.0289,451.9925,452.2001,53817.0
2025-02-21 12:30:00,457.45,459.12,457.12,458.08,73300.0,452.2099,453.8608,451.8837,452.8327,73300.0
2025-02-21 12:35:00,458.17,458.66,456.66,457.36,54316.0,452.9217,453.4061,451.429,452.121,54316.0
2025-02-21 12:40:00,457.34,458.24,457.22,458.03,42694.0,452.1012,452.9909,451.9826,452.7833,42694.0
2025-02-21 12:45:00,458.06,459.31,457.68,458.3,54947.0,452.813,454.0486,452.4373,453.0502,54947.0
2025-02-21 12:50:00,458.3,461.46,458.3,460.87,98794.0,453.0502,456.174,453.0502,455.5908,98794.0
2025-02-21 12:55:00,460.8,463.33,459.78,463.13,111216.0,455.5216,458.0226,454.5133,457.8249,111216.0
2025-02-21 13:00:00,463.07,465.49,462.87,464.95,141476.0,457.7656,460.1578,457.5679,459.624,141476.0
2025-02-21 13:05:00,464.66,466.64,464.66,465.65,115178.0,459.3374,461.2947,459.3374,460.316,115178.0
2025-02-21 13:10:00,465.66,467.46,465.2,467.42,80396.0,460.3259,462.1053,459.8712,462.0657,80396.0
2025-02-21 13:15:00,467.5,468.66,467.31,467.38,98862.0,462.1448,463.2915,461.957,462.0262,98862.0
2025-02-21 13:20:00,467.38,467.63,465.21,466.84,72925.0,462.0262,462.2733,459.8811,461.4924,72925.0
2025-02-21 13:25:00,466.83,467.34,465.75,466.71,48663.0,461.4825,461.9867,460.4149,461.3639,48663.0
2025-02-21 13:30:00,466.71,467.55,465.8,466.01,61502.0,461.3639,462.1942,460.4643,460.6719,61502.0
2025-02-21 13:35:00,465.96,468.33,465.96,468.3,62563.0,460.6225,462.9653,460.6225,462.9357,62563.0
2025-02-21 13:40:00,468.3,469.36,466.37,466.37,88785.0,462.9357,463.9835,461.0278,461.0278,88785.0
2025-02-21 13:45:00,466.34,467.87,465.56,465.73,65732.0,460.9981,462.5106,460.227,460.3951,65732.0
2025-02-21 13:50:00,465.65,468.2,465.65,468.16,67834.0,460.316,462.8368,460.316,462.7973,67834.0
2025-02-21 13:55:00,468.15,469.5,467.64,469.49,79647.0,462.7874,464.1219,462.2832,464.112,79647.0
2025-02-21 14:00:00,469.5,469.69,467.51,467.79,85859.0,464.1219,464.3097,462.1547,462.4315,85859.0
2025-02-21 14:05:00,467.8,469.5,466.79,469.0,64572.0,462.4414,464.1219,461.443,463.6276,64572.0
2025-02-21 14:10:00,469.04,469.7,468.42,468.74,82594.0,463.6672,464.3196,463.0543,463.3706,82594.0
2025-02-21 14:15:00,468.62,469.31,467.23,469.04,96876.0,463.252,463.9341,461.8779,463.6672,96876.0
2025-02-21 14:20:00,469.03,469.5,467.57,467.91,90051.0,463.6573,464.1219,462.214,462.5501,90051.0
2025-02-21 14:25:00,467.57,469.32,467.57,469.18,95236.0,462.214,463.944,462.214,463.8056,95236.0
2025-02-21 14:30:00,469.18,469.19,465.56,465.96,126727.0,463.8056,463.8155,460.227,460.6225,126727.0
2025-02-21 14:35:00,465.7,467.91,465.4,467.7,99921.0,460.3654,462.5501,460.0689,462.3425,99921.0
2025-02-21 14:40:00,467.54,469.0,466.52,468.42,82393.0,462.1844,463.6276,461.176,463.0543,82393.0
2025-02-21 14:45:00,468.19,469.48,467.79,469.09,88887.0,462.8269,464.1021,462.4315,463.7166,88887.0
2025-02-21 14:50:00,469.11,469.5,467.16,467.33,84241.0,463.7364,464.1219,461.8087,461.9768,84241.0
2025-02-21 14:55:00,467.33,468.21,466.82,466.98,67403.0,461.9768,462.8467,461.4726,461.6308,67403.0
2025-02-21 15:00:00,466.93,468.02,466.56,467.53,95336.0,461.5814,462.6589,461.2156,462.1745,95336.0
2025-02-21 15:05:00,467.55,467.55,465.7,466.48,111856.0,462.1942,462.1942,460.3654,461.1365,111856.0
2025-02-21 15:10:00,466.48,467.07,466.0,466.06,60940.0,461.1365,461.7197,460.662,460.7213,60940.0
2025-02-21 15:15:00,466.12,466.27,465.2,465.29,87993.0,460.7806,460.9289,459.8712,459.9601,87993.0
2025-02-21 15:20:00,465.29,466.12,464.61,466.0,82951.0,459.9601,460.7806,459.2879,460.662,82951.0
2025-02-21 15:25:00,466.0,467.44,464.96,467.06,173528.0,460.662,462.0855,459.6339,461.7099,173528.0
2025-02-21 15:30:00,466.95,466.99,464.29,465.48,211491.0,461.6011,461.6407,458.9716,460.148,211491.0
2025-02-21 15:35:00,465.5,467.13,464.74,466.62,148102.0,460.1677,461.7791,459.4164,461.2749,148102.0
2025-02-21 15:40:00,466.62,466.8,465.35,465.66,85055.0,461.2749,461.4528,460.0194,460.3259,85055.0
2025-02-21 15:45:00,465.67,466.98,465.47,466.66,123112.0,460.3358,461.6308,460.1381,461.3144,123112.0
2025-02-21 15:50:00,466.71,467.15,466.1,467.0,189637.0,461.3639,461.7988,460.7609,461.6505,189637.0
2025-02-21 15:55:00,467.0,467.59,465.13,465.59,351864.0,461.6505,462.2338,459.802,460.2567,351864.0
2025-02-24 09:30:00,466.0,468.0,462.22,462.35,270070.0,460.662,462.6391,456.9253,457.0538,270070.0
2025-02-24 09:35:00,462.22,462.37,458.2,458.5,151254.0,456.9253,457.0736,452.9514,453.2479,151254.0
2025-02-24 09:40:00,458.47,460.62,457.91,459.62,107410.0,453.2183,455.3436,452.6647,454.3551,107410.0
2025-02-24 09:45:00,459.62,459.62,457.0,457.03,110341.0,454.3551,454.3551,451.7651,451.7948,110341.0
2025-02-24 09:50:00,457.13,460.92,457.0,459.49,96947.0,451.8936,455.6402,451.7651,454.2266,96947.0
2025-02-24 09:55:00,459.72,462.22,459.41,461.62,87298.0,454.4539,456.9253,454.1475,456.3322,87298.0
2025-02-24 10:00:00,461.66,462.23,461.18,461.86,58175.0,456.3717,456.9352,455.8972,456.5694,58175.0
2025-02-24 10:05:00,461.98,464.34,460.83,461.71,86299.0,456.6881,459.021,455.5512,456.4211,86299.0
2025-02-24 10:10:00,461.85,465.75,461.69,464.66,115694.0,456.5595,460.4149,456.4014,459.3374,115694.0
2025-02-24 10:15:00,464.66,465.64,464.04,464.58,77054.0,459.3374,460.3061,458.7245,459.2583,77054.0
2025-02-24 10:20:00,464.05,464.74,462.9,463.08,49065.0,458.7343,459.4164,457.5975,457.7755,49065.0
2025-02-24 10:25:00,462.98,463.37,461.05,463.37,110476.0,457.6766,458.0621,455.7687,458.0621,110476.0
2025-02-24 10:30:00,463.37,463.62,462.29,463.34,75306.0,458.0621,458.3093,456.9945,458.0325,75306.0
2025-02-24 10:35:00,463.33,464.14,463.14,463.43,52879.0,458.0226,458.8233,457.8348,458.1214,52879.0
2025-02-24 10:40:00,463.46,463.87,462.83,463.23,27375.0,458.1511,458.5564,457.5283,457.9237,27375.0
2025-02-24 10:45:00,463.38,464.0,462.97,463.8,76009.0,458.072,458.6849,457.6667,458.4872,76009.0
2025-02-24 10:50:00,463.8,464.02,462.7,462.82,36800.0,458.4872,458.7047,457.3998,457.5184,36800.0
2025-02-24 10:55:00,462.71,463.17,461.9,462.03,87053.0,457.4097,457.8644,456.609,456.7375,87053.0
2025-02-24 11:00:00,462.12,462.93,461.61,462.71,32347.0,456.8264,457.6272,456.3223,457.4097,32347.0
2025-02-24 11:05:00,462.58,462.78,461.88,462.26,27400.0,457.2812,457.4789,456.5892,456.9648,27400.0
2025-02-24 11:10:00,462.1,463.1,461.77,462.07,26768.0,456.8067,457.7952,456.4805,456.777,26768.0
2025-02-24 11:15:00,462.24,462.37,461.47,461.77,37862.0,456.9451,457.0736,456.1839,456.4805,37862.0
2025-02-24 11:20:00,461.91,462.01,460.69,461.43,39029.0,456.6189,456.7177,455.4128,456.1444,39029.0
2025-02-24 11:25:00,461.31,462.52,461.06,462.03,34470.0,456.0257,457.2219,455.7786,456.7375,34470.0
2025-02-24 11:30:00,462.01,462.32,461.67,462.09,21942.0,456.7177,457.0242,456.3816,456.7968,21942.0
2025-02-24 11:35:00,462.06,463.15,461.96,462.39,28402.0,456.7671,457.8447,456.6683,457.0934,28402.0
2025-02-24 11:40:00,462.44,463.0,461.52,461.7,23958.0,457.1428,457.6964,456.2333,456.4113,23958.0
2025-02-24 11:45:00,461.56,461.97,460.27,461.05,36644.0,456.2729,456.6782,454.9976,455.7687,36644.0
2025-02-24 11:50:00,461.07,462.08,461.03,461.14,20689.0,455.7885,456.7869,455.7489,455.8577,20689.0
2025-02-24 11:55:00,461.23,462.22,460.88,462.22,46912.0,455.9466,456.9253,455.6007,456.9253,46912.0
2025-02-24 12:00:00,461.97,462.13,460.87,461.09,23652.0,456.6782,456.8363,455.5908,455.8082,23652.0
2025-02-24 12:05:00,460.92,462.03,460.92,461.88,45374.0,455.6402,456.7375,455.6402,456.5892,45374.0
2025-02-24 12:10:00,461.88,463.85,461.78,463.48,33591.0,456.5892,458.5366,456.4903,458.1709,33591.0
2025-02-24 12:15:00,463.48,464.35,462.81,462.82,27649.0,458.1709,459.0309,457.5085,457.5184,27649.0
2025-02-24 12:20:00,462.85,463.4,462.81,463.0,31753.0,457.5481,458.0918,457.5085,457.6964,31753.0
2025-02-24 12:25:00,463.0,463.14,462.78,463.07,14095.0,457.6964,457.8348,457.4789,457.7656,14095.0
2025-02-24 12:30:00,463.0,463.15,462.71,462.89,15542.0,457.6964,457.8447,457.4097,457.5876,15542.0
2025-02-24 12:35:00,462.95,463.09,462.12,462.12,22711.0,457.6469,457.7853,456.8264,456.8264,22711.0
2025-02-24 12:40:00,462.18,463.31,462.12,463.23,20798.0,456.8858,458.0028,456.8264,457.9237,20798.0
2025-02-24 12:45:00,463.22,463.4,462.67,462.8,20056.0,457.9138,458.0918,457.3701,457.4987,20056.0
2025-02-24 12:50:00,462.8,463.43,462.16,462.75,39534.0,457.4987,458.1214,456.866,457.4492,39534.0
2025-02-24 12:55:00,462.75,463.91,462.57,463.79,38398.0,457.4492,458.5959,457.2713,458.4773,38398.0
2025-02-24 13:00:00,463.79,463.8,462.38,462.63,13398.0,458.4773,458.4872,457.0835,457.3306,13398.0
2025-02-24 13:05:00,462.82,462.82,461.79,462.31,30098.0,457.5184,457.5184,456.5002,457.0143,30098.0
2025-02-24 13:10:00,462.31,462.53,461.89,461.89,17956.0,457.0143,457.2318,456.5991,456.5991,17956.0
2025-02-24 13:15:00,462.02,462.29,461.83,461.94,20351.0,456.7276,456.9945,456.5398,456.6485,20351.0
2025-02-24 13:20:00,461.92,462.82,461.92,462.72,38985.0,456.6287,457.5184,456.6287,457.4196,38985.0
2025-02-24 13:25:00,462.7,463.25,462.35,462.35,29448.0,457.3998,457.9435,457.0538,457.0538,29448.0
2025-02-24 13:30:00,462.35,462.83,462.0,462.54,32091.0,457.0538,457.5283,456.7078,457.2416,32091.0
2025-02-24 13:35:00,462.54,462.57,461.51,461.65,27654.0,457.2416,457.2713,456.2234,456.3618,27654.0
2025-02-24 13:40:00,461.65,462.05,461.45,461.83,14283.0,456.3618,456.7573,456.1641,456.5398,14283.0
2025-02-24 13:45:00,461.91,462.13,461.73,461.99,17314.0,456.6189,456.8363,456.4409,456.6979,17314.0
2025-02-24 13:50:00,461.99,462.3,461.8,462.11,21245.0,456.6979,457.0044,456.5101,456.8166,21245.0
2025-02-24 13:55:00,462.07,462.22,461.9,462.08,33586.0,456.777,456.9253,456.609,456.7869,33586.0
2025-02-24 14:00:00,462.08,462.53,461.87,462.52,20387.0,456.7869,457.2318,456.5793,457.2219,20387.0
2025-02-24 14:05:00,462.53,462.65,462.11,462.23,21388.0,457.2318,457.3504,456.8166,456.9352,21388.0
2025-02-24 14:10:00,462.29,462.45,461.8,462.24,18448.0,456.9945,457.1527,456.5101,456.9451,18448.0
2025-02-24 14:15:00,462.24,463.79,462.15,462.83,56540.0,456.9451,458.4773,456.8561,457.5283,56540.0
2025-02-24 14:20:00,462.95,463.56,462.66,463.03,32913.0,457.6469,458.25,457.3603,457.726,32913.0
2025-02-24 14:25:00,463.18,463.22,462.58,462.9,41644.0,457.8743,457.9138,457.2812,457.5975,41644.0
2025-02-24 14:30:00,462.98,463.38,462.73,463.15,41995.0,457.6766,458.072,457.4295,457.8447,41995.0
2025-02-24 14:35:00,463.18,463.29,462.31,462.31,21509.0,457.8743,457.983,457.0143,457.0143,21509.0
2025-02-24 14:40:00,462.3,462.5,461.66,461.81,30986.0,457.0044,457.2021,456.3717,456.52,30986.0
2025-02-24 14:45:00,461.95,462.54,461.6,462.35,38005.0,456.6584,457.2416,456.3124,457.0538,38005.0
2025-02-24 14:50:00,462.35,462.57,462.11,462.12,17250.0,457.0538,457.2713,456.8166,456.8264,17250.0
2025-02-24 14:55:00,462.12,462.84,461.91,462.82,32083.0,456.8264,457.5382,456.6189,457.5184,32083.0
2025-02-24 15:00:00,462.85,462.85,461.93,462.4,18424.0,457.5481,457.5481,456.6386,457.1032,18424.0
2025-02-24 15:05:00,462.41,462.6,462.22,462.22,23359.0,457.1131,457.301,456.9253,456.9253,23359.0
2025-02-24 15:10:00,462.22,462.4,461.94,462.03,31386.0,456.9253,457.1032,456.6485,456.7375,31386.0
2025-02-24 15:15:00,462.03,462.88,461.89,462.23,53223.0,456.7375,457.5777,456.5991,456.9352,53223.0
2025-02-24 15:20:00,462.15,462.36,461.15,461.15,42509.0,456.8561,457.0637,455.8676,455.8676,42509.0
2025-02-24 15:25:00,461.27,461.38,460.37,460.9,56484.0,455.9862,456.0949,455.0965,455.6204,56484.0
2025-02-24 15:30:00,460.9,461.0,460.39,460.67,45148.0,455.6204,455.7193,455.1163,455.3931,45148.0
2025-02-24 15:35:00,460.7,460.88,459.79,459.93,74674.0,455.4227,455.6007,454.5231,454.6615,74674.0
2025-02-24 15:40:00,459.93,460.87,459.66,460.39,75476.0,454.6615,455.5908,454.3946,455.1163,75476.0
2025-02-24 15:45:00,460.4,461.06,460.36,460.58,57665.0,455.1262,455.7786,455.0866,455.3041,57665.0
2025-02-24 15:50:00,460.81,461.05,459.78,459.96,76053.0,455.5315,455.7687,454.5133,454.6912,76053.0
2025-02-24 15:55:00,460.0,461.57,459.95,461.51,192192.0,454.7307,456.2827,454.6813,456.2234,192192.0
2025-02-25 09:30:00,460.77,464.69,459.0,464.1,164852.0,455.4919,459.367,453.7422,458.7838,164852.0
2025-02-25 09:35:00,463.79,463.79,461.37,461.7,50067.0,458.4773,458.4773,456.085,456.4113,50067.0
2025-02-25 09:40:00,461.69,462.71,460.92,460.92,52407.0,456.4014,457.4097,455.6402,455.6402,52407.0
2025-02-25 09:45:00,460.83,461.5,459.76,460.92,61698.0,455.5512,456.2136,454.4935,455.6402,61698.0
2025-02-25 09:50:00,460.71,461.29,460.5,460.62,75588.0,455.4326,456.006,455.225,455.3436,75588.0
2025-02-25 09:55:00,460.75,461.15,459.42,459.43,45067.0,455.4721,455.8676,454.1574,454.1673,45067.0
2025-02-25 10:00:00,459.08,460.85,459.08,459.75,98438.0,453.8213,455.571,453.8213,454.4836,98438.0
2025-02-25 10:05:00,459.86,461.55,459.75,460.89,80665.0,454.5923,456.263,454.4836,455.6105,80665.0
2025-02-25 10:10:00,460.77,462.48,460.3,462.04,50959.0,455.4919,457.1823,455.0273,456.7474,50959.0
2025-02-25 10:15:00,461.9,463.65,461.81,462.2,74049.0,456.609,458.3389,456.52,456.9055,74049.0
2025-02-25 10:20:00,462.16,462.73,461.22,462.13,37577.0,456.866,457.4295,455.9368,456.8363,37577.0
2025-02-25 10:25:00,462.0,462.57,461.09,462.1,26344.0,456.7078,457.2713,455.8082,456.8067,26344.0
2025-02-25 10:30:00,462.1,462.16,461.6,461.78,25494.0,456.8067,456.866,456.3124,456.4903,25494.0
2025-02-25 10:35:00,461.99,462.14,461.34,461.88,46375.0,456.6979,456.8462,456.0554,456.5892,46375.0
2025-02-25 10:40:00,462.0,462.49,461.55,462.48,47292.0,456.7078,457.1922,456.263,457.1823,47292.0
2025-02-25 10:45:00,462.48,464.12,462.16,463.72,76161.0,457.1823,458.8035,456.866,458.4081,76161.0
2025-02-25 10:50:00,463.65,463.76,463.04,463.58,72667.0,458.3389,458.4477,457.7359,458.2697,72667.0
2025-02-25 10:55:00,463.63,463.91,463.5,463.5,44430.0,458.3192,458.5959,458.1906,458.1906,44430.0
2025-02-25 11:00:00,463.7,463.87,463.1,463.41,75190.0,458.3884,458.5564,457.7952,458.1017,75190.0
2025-02-25 11:05:00,463.41,466.35,463.31,466.32,87575.0,458.1017,461.008,458.0028,460.9783,87575.0
2025-02-25 11:10:00,466.61,468.87,466.61,468.74,45996.0,461.265,463.4991,461.265,463.3706,45996.0
2025-02-25 11:15:00,468.6,469.23,467.57,467.97,32538.0,463.2322,463.855,462.214,462.6094,32538.0
2025-02-25 11:20:00,467.72,469.08,467.69,468.74,25531.0,462.3623,463.7067,462.3326,463.3706,25531.0
2025-02-25 11:25:00,468.75,469.14,467.89,467.89,25909.0,463.3805,463.766,462.5304,462.5304,25909.0
2025-02-25 11:30:00,467.7,467.83,466.38,467.09,28290.0,462.3425,462.471,461.0377,461.7395,28290.0
2025-02-25 11:35:00,466.95,467.5,466.7,467.4,34825.0,461.6011,462.1448,461.354,462.046,34825.0
2025-02-25 11:40:00,467.32,467.8,466.96,467.5,28052.0,461.9669,462.4414,461.611,462.1448,28052.0
2025-02-25 11:45:00,467.5,467.69,466.98,467.13,25683.0,462.1448,462.3326,461.6308,461.7791,25683.0
2025-02-25 11:50:00,467.13,467.25,462.25,463.28,100837.0,461.7791,461.8977,456.955,457.9732,100837.0
2025-02-25 11:55:00,463.34,464.07,450.07,455.5,387503.0,458.0325,458.7541,444.9145,450.2823,387503.0
2025-02-25 12:00:00,455.5,460.68,452.44,453.16,188705.0,450.2823,455.4029,447.2573,447.9691,188705.0
2025-02-25 12:05:00,452.8,456.56,452.72,454.8,91775.0,447.6132,451.3301,447.5341,449.5903,91775.0
2025-02-25 12:10:00,454.79,455.92,454.0,454.19,92679.0,449.5804,450.6975,448.7995,448.9873,92679.0
2025-02-25 12:15:00,454.06,455.15,453.51,453.82,112260.0,448.8588,449.9363,448.3151,448.6215,112260.0
2025-02-25 12:20:00,453.96,454.09,451.01,452.03,106475.0,448.7599,448.8884,445.8437,446.852,106475.0
2025-02-25 12:25:00,452.22,453.73,451.4,453.23,89288.0,447.0399,448.5326,446.2292,448.0383,89288.0
2025-02-25 12:30:00,453.23,455.42,452.61,454.8,117739.0,448.0383,450.2032,447.4254,449.5903,117739.0
2025-02-25 12:35:00,454.8,455.84,454.48,455.56,50073.0,449.5903,450.6184,449.274,450.3416,50073.0
2025-02-25 12:40:00,455.53,456.72,455.11,456.03,59658.0,450.3119,451.4883,449.8967,450.8062,59658.0
2025-02-25 12:45:00,456.2,456.51,455.35,455.49,44036.0,450.9743,451.2807,450.134,450.2724,44036.0
2025-02-25 12:50:00,455.6,456.85,455.6,456.56,65849.0,450.3811,451.6168,450.3811,451.3301,65849.0
2025-02-25 12:55:00,456.48,456.9,454.55,455.21,59995.0,451.2511,451.6662,449.3432,449.9956,59995.0
2025-02-25 13:00:00,455.22,456.72,454.97,456.19,40502.0,450.0055,451.4883,449.7584,450.9644,40502.0
2025-02-25 13:05:00,456.4,456.61,455.48,455.93,37687.0,451.172,451.3796,450.2625,450.7074,37687.0
2025-02-25 13:10:00,455.84,456.07,454.86,455.32,43166.0,450.6184,450.8458,449.6496,450.1043,43166.0
2025-02-25 13:15:00,455.3,455.52,454.81,455.08,41614.0,450.0846,450.3021,449.6002,449.8671,41614.0
2025-02-25 13:20:00,455.2,455.4,454.37,454.78,54905.0,449.9857,450.1834,449.1652,449.5705,54905.0
2025-02-25 13:25:00,454.96,454.97,453.91,454.5,29250.0,449.7485,449.7584,448.7105,449.2937,29250.0
2025-02-25 13:30:00,454.51,455.13,454.37,454.84,29105.0,449.3036,449.9165,449.1652,449.6298,29105.0
2025-02-25 13:35:00,454.65,455.5,454.65,455.28,20175.0,449.442,450.2823,449.442,450.0648,20175.0
2025-02-25 13:40:00,455.42,456.1,455.41,455.67,33818.0,450.2032,450.8754,450.1933,450.4503,33818.0
2025-02-25 13:45:00,455.78,456.18,455.54,455.69,19993.0,450.5591,450.9545,450.3218,450.4701,19993.0
2025-02-25 13:50:00,455.69,455.95,455.12,455.58,27310.0,450.4701,450.7271,449.9066,450.3614,27310.0
2025-02-25 13:55:00,455.59,456.17,455.48,455.93,22638.0,450.3713,450.9446,450.2625,450.7074,22638.0
2025-02-25 14:00:00,455.95,456.03,455.55,455.73,20486.0,450.7271,450.8062,450.3317,450.5096,20486.0
2025-02-25 14:05:00,455.83,456.49,455.0,456.38,47999.0,450.6085,451.2609,449.788,451.1522,47999.0
2025-02-25 14:10:00,456.24,458.11,456.17,457.45,53988.0,451.0138,452.8624,450.9446,452.2099,53988.0
2025-02-25 14:15:00,457.63,458.58,457.58,457.94,41430.0,452.3879,453.327,452.3385,452.6943,41430.0
2025-02-25 14:20:00,457.77,459.15,457.46,457.79,47842.0,452.5263,453.8905,452.2198,452.546,47842.0
2025-02-25 14:25:00,457.79,459.13,457.17,459.08,62540.0,452.546,453.8707,451.9332,453.8213,62540.0
2025-02-25 14:30:00,459.25,460.82,459.09,460.53,46610.0,453.9893,455.5413,453.8312,455.2547,46610.0
2025-02-25 14:35:00,460.83,462.9,460.44,462.9,85416.0,455.5512,457.5975,455.1657,457.5975,85416.0
2025-02-25 14:40:00,462.8,463.49,462.47,462.72,131003.0,457.4987,458.1808,457.1724,457.4196,131003.0
2025-02-25 14:45:00,462.88,462.9,461.62,462.6,55562.0,457.5777,457.5975,456.3322,457.301,55562.0
2025-02-25 14:50:00,462.6,463.36,462.49,462.9,70427.0,457.301,458.0522,457.1922,457.5975,70427.0
2025-02-25 14:55:00,463.0,463.5,461.45,461.86,95492.0,457.6964,458.1906,456.1641,456.5694,95492.0
2025-02-25 15:00:00,461.7,465.35,461.62,465.15,52368.0,456.4113,460.0194,456.3322,459.8217,52368.0
2025-02-25 15:05:00,464.95,465.97,464.54,464.64,43855.0,459.624,460.6323,459.2187,459.3176,43855.0
2025-02-25 15:10:00,464.56,465.32,463.86,464.55,76687.0,459.2385,459.9898,458.5465,459.2286,76687.0
2025-02-25 15:15:00,464.55,464.73,463.57,464.7,64853.0,459.2286,459.4066,458.2598,459.3769,64853.0
2025-02-25 15:20:00,464.57,467.76,464.57,466.79,60098.0,459.2484,462.4018,459.2484,461.443,60098.0
2025-02-25 15:25:00,467.03,468.15,466.75,466.88,45044.0,461.6802,462.7874,461.4034,461.5319,45044.0
2025-02-25 15:30:00,466.89,468.29,466.47,468.05,56817.0,461.5418,462.9258,461.1266,462.6885,56817.0
2025-02-25 15:35:00,468.05,469.34,467.29,469.17,56955.0,462.6885,463.9637,461.9372,463.7957,56955.0
2025-02-25 15:40:00,469.25,469.37,467.77,468.92,40426.0,463.8748,463.9934,462.4117,463.5486,40426.0
2025-02-25 15:45:00,468.72,469.92,468.26,469.49,52276.0,463.3508,464.5371,462.8961,464.112,52276.0
2025-02-25 15:50:00,469.34,470.11,469.27,469.76,97389.0,463.9637,464.7249,463.8945,464.3789,97389.0
2025-02-25 15:55:00,469.84,470.76,469.54,470.28,223365.0,464.458,465.3675,464.1615,464.893,223365.0
2025-02-26 09:30:00,464.65,469.07,464.65,469.06,127002.0,459.3275,463.6968,459.3275,463.687,127002.0
2025-02-26 09:35:00,469.14,473.05,469.04,470.01,59038.0,463.766,467.6312,463.6672,464.6261,59038.0
2025-02-26 09:40:00,470.01,470.15,467.57,468.31,29992.0,464.6261,464.7645,462.214,462.9455,29992.0
2025-02-26 09:45:00,468.31,469.26,467.1,469.25,25448.0,462.9455,463.8847,461.7494,463.8748,25448.0
2025-02-26 09:50:00,469.25,471.2,468.84,469.51,36122.0,463.8748,465.8024,463.4695,464.1318,36122.0
2025-02-26 09:55:00,469.46,470.0,468.15,468.76,29536.0,464.0824,464.6162,462.7874,463.3904,29536.0
2025-02-26 10:00:00,468.86,471.2,468.86,470.25,36860.0,463.4892,465.8024,463.4892,464.8633,36860.0
2025-02-26 10:05:00,470.25,471.14,468.93,471.02,46730.0,464.8633,465.7431,463.5584,465.6245,46730.0
2025-02-26 10:10:00,471.17,472.0,470.24,471.83,40628.0,465.7728,466.5933,464.8534,466.4252,40628.0
2025-02-26 10:15:00,471.91,472.48,471.38,471.39,74473.0,466.5043,467.0678,465.9804,465.9903,74473.0
2025-02-26 10:20:00,471.38,472.05,470.0,471.4,41153.0,465.9804,466.6427,464.6162,466.0001,41153.0
2025-02-26 10:25:00,471.28,471.62,469.7,470.58,42949.0,465.8815,466.2176,464.3196,465.1895,42949.0
2025-02-26 10:30:00,470.26,470.26,467.75,467.99,37299.0,464.8732,464.8732,462.392,462.6292,37299.0
2025-02-26 10:35:00,467.94,468.04,465.74,465.91,28710.0,462.5798,462.6786,460.405,460.573,28710.0
2025-02-26 10:40:00,465.75,467.79,465.7,467.38,20549.0,460.4149,462.4315,460.3654,462.0262,20549.0
2025-02-26 10:45:00,467.55,468.26,466.62,466.9,23693.0,462.1942,462.8961,461.2749,461.5517,23693.0
2025-02-26 10:50:00,466.98,467.68,466.97,467.29,21977.0,461.6308,462.3228,461.6209,461.9372,21977.0
2025-02-26 10:55:00,467.57,467.57,466.17,466.27,18580.0,462.214,462.214,460.8301,460.9289,18580.0
2025-02-26 11:00:00,466.29,466.58,466.05,466.33,18811.0,460.9487,461.2354,460.7114,460.9882,18811.0
2025-02-26 11:05:00,466.38,466.99,466.03,466.94,14667.0,461.0377,461.6407,460.6917,461.5912,14667.0
2025-02-26 11:10:00,466.7,466.94,465.57,465.88,18144.0,461.354,461.5912,460.2369,460.5434,18144.0
2025-02-26 11:15:00,465.8,466.47,465.15,465.43,15870.0,460.4643,461.1266,459.8217,460.0985,15870.0
2025-02-26 11:20:00,465.43,466.33,465.18,466.18,31493.0,460.0985,460.9882,459.8514,460.8399,31493.0
2025-02-26 11:25:00,466.18,466.25,465.3,465.57,31228.0,460.8399,460.9091,459.97,460.2369,31228.0
2025-02-26 11:30:00,465.73,465.74,465.15,465.33,13447.0,460.3951,460.405,459.8217,459.9997,13447.0
2025-02-26 11:35:00,465.33,465.41,464.03,464.04,21274.0,459.9997,460.0788,458.7146,458.7245,21274.0
2025-02-26 11:40:00,464.28,464.28,462.19,462.46,29133.0,458.9617,458.9617,456.8956,457.1626,29133.0
2025-02-26 11:45:00,462.61,463.66,462.18,463.38,23063.0,457.3108,458.3488,456.8858,458.072,23063.0
2025-02-26 11:50:00,463.38,464.21,463.18,463.66,13938.0,458.072,458.8925,457.8743,458.3488,13938.0
2025-02-26 11:55:00,463.62,463.89,462.37,462.79,11112.0,458.3093,458.5762,457.0736,457.4888,11112.0
2025-02-26 12:00:00,462.79,462.98,461.4,461.68,41446.0,457.4888,457.6766,456.1147,456.3915,41446.0
2025-02-26 12:05:00,461.67,461.99,460.59,461.62,55677.0,456.3816,456.6979,455.314,456.3322,55677.0
2025-02-26 12:10:00,461.62,462.32,461.31,461.92,26241.0,456.3322,457.0242,456.0257,456.6287,26241.0
2025-02-26 12:15:00,461.77,462.39,461.17,461.96,41175.0,456.4805,457.0934,455.8873,456.6683,41175.0
2025-02-26 12:20:00,462.13,462.35,461.45,461.46,15448.0,456.8363,457.0538,456.1641,456.174,15448.0
2025-02-26 12:25:00,461.61,462.83,461.38,462.81,31391.0,456.3223,457.5283,456.0949,457.5085,31391.0
2025-02-26 12:30:00,462.46,462.89,461.1,461.1,17139.0,457.1626,457.5876,455.8181,455.8181,17139.0
2025-02-26 12:35:00,461.1,461.33,460.57,460.59,20275.0,455.8181,456.0455,455.2942,455.314,20275.0
2025-02-26 12:40:00,460.75,461.33,460.14,460.14,36572.0,455.4721,456.0455,454.8691,454.8691,36572.0
2025-02-26 12:45:00,460.42,460.89,460.24,460.51,9055.0,455.1459,455.6105,454.968,455.2349,9055.0
2025-02-26 12:50:00,460.51,460.93,460.0,460.12,33080.0,455.2349,455.6501,454.7307,454.8494,33080.0
2025-02-26 12:55:00,460.24,460.44,458.55,459.28,25795.0,454.968,455.1657,453.2973,454.019,25795.0
2025-02-26 13:00:00,459.7,460.41,459.48,460.2,30718.0,454.4342,455.136,454.2167,454.9284,30718.0
2025-02-26 13:05:00,460.2,460.86,459.86,459.98,21236.0,454.9284,455.5809,454.5923,454.711,21236.0
2025-02-26 13:10:00,459.99,460.25,459.13,459.76,8709.0,454.7208,454.9779,453.8707,454.4935,8709.0
2025-02-26 13:15:00,459.76,459.85,458.87,459.1,17697.0,454.4935,454.5825,453.6137,453.841,17697.0
2025-02-26 13:20:00,458.89,459.86,458.84,459.73,15187.0,453.6334,454.5923,453.584,454.4638,15187.0
2025-02-26 13:25:00,459.84,459.84,458.85,459.03,28159.0,454.5726,454.5726,453.5939,453.7718,28159.0
2025-02-26 13:30:00,459.03,459.34,458.2,458.97,29148.0,453.7718,454.0783,452.9514,453.7125,29148.0
2025-02-26 13:35:00,458.83,459.61,458.63,459.36,16703.0,453.5741,454.3452,453.3764,454.0981,16703.0
2025-02-26 13:40:00,459.36,460.43,459.3,460.25,50772.0,454.0981,455.1558,454.0388,454.9779,50772.0
2025-02-26 13:45:00,460.22,460.97,460.09,460.54,25994.0,454.9482,455.6896,454.8197,455.2645,25994.0
2025-02-26 13:50:00,460.56,461.05,460.31,460.67,18970.0,455.2843,455.7687,455.0372,455.3931,18970.0
2025-02-26 13:55:00,460.67,460.87,460.3,460.53,14321.0,455.3931,455.5908,455.0273,455.2547,14321.0
2025-02-26 14:00:00,460.55,461.17,460.34,460.68,17906.0,455.2744,455.8873,455.0668,455.4029,17906.0
2025-02-26 14:05:00,460.67,461.01,460.32,460.8,32718.0,455.3931,455.7292,455.0471,455.5216,32718.0
2025-02-26 14:10:00,460.91,461.02,460.62,460.74,32308.0,455.6303,455.739,455.3436,455.4623,32308.0
2025-02-26 14:15:00,460.85,460.86,460.0,460.51,54824.0,455.571,455.5809,454.7307,455.2349,54824.0
2025-02-26 14:20:00,460.27,462.5,460.06,462.43,24371.0,454.9976,457.2021,454.79,457.1329,24371.0
2025-02-26 14:25:00,462.66,462.84,461.53,461.54,15379.0,457.3603,457.5382,456.2432,456.2531,15379.0
2025-02-26 14:30:00,461.53,462.11,461.53,461.78,25023.0,456.2432,456.8166,456.2432,456.4903,25023.0
2025-02-26 14:35:00,461.75,462.74,461.74,462.36,52409.0,456.4607,457.4393,456.4508,457.0637,52409.0
2025-02-26 14:40:00,462.36,463.4,462.15,463.04,41713.0,457.0637,458.0918,456.8561,457.7359,41713.0
2025-02-26 14:45:00,463.07,463.13,462.15,462.15,37431.0,457.7656,457.8249,456.8561,456.8561,37431.0
2025-02-26 14:50:00,462.1,462.87,461.77,462.67,31171.0,456.8067,457.5679,456.4805,457.3701,31171.0
2025-02-26 14:55:00,462.58,462.76,461.65,461.66,29001.0,457.2812,457.4591,456.3618,456.3717,29001.0
2025-02-26 15:00:00,461.75,461.93,460.8,460.88,21489.0,456.4607,456.6386,455.5216,455.6007,21489.0
2025-02-26 15:05:00,460.88,461.84,460.87,461.65,34346.0,455.6007,456.5497,455.5908,456.3618,34346.0
2025-02-26 15:10:00,461.64,462.4,461.46,462.12,31128.0,456.3519,457.1032,456.174,456.8264,31128.0
2025-02-26 15:15:00,462.12,462.35,461.93,462.3,24270.0,456.8264,457.0538,456.6386,457.0044,24270.0
2025-02-26 15:20:00,462.41,462.44,462.0,462.0,25543.0,457.1131,457.1428,456.7078,456.7078,25543.0
2025-02-26 15:25:00,462.08,462.12,461.49,461.49,19399.0,456.7869,456.8264,456.2037,456.2037,19399.0
2025-02-26 15:30:00,461.71,462.65,461.42,462.37,35673.0,456.4211,457.3504,456.1345,457.0736,35673.0
2025-02-26 15:35:00,462.36,462.56,462.08,462.5,42363.0,457.0637,457.2614,456.7869,457.2021,42363.0
2025-02-26 15:40:00,462.5,462.72,462.28,462.62,43505.0,457.2021,457.4196,456.9846,457.3207,43505.0
2025-02-26 15:45:00,462.62,463.36,461.52,462.02,53116.0,457.3207,458.0522,456.2333,456.7276,53116.0
2025-02-26 15:50:00,462.0,463.9,461.92,463.66,75572.0,456.7078,458.5861,456.6287,458.3488,75572.0
2025-02-26 15:55:00,463.65,464.27,463.38,463.81,197419.0,458.3389,458.9518,458.072,458.4971,197419.0
2025-02-27 09:30:00,466.17,470.0,465.02,469.8,130627.0,460.8301,464.6162,459.6932,464.4185,130627.0
2025-02-27 09:35:00,469.18,470.84,467.69,470.55,40792.0,463.8056,465.4466,462.3326,465.1599,40792.0
2025-02-27 09:40:00,470.57,472.77,470.57,472.61,55158.0,465.1797,467.3545,465.1797,467.1963,55158.0
2025-02-27 09:45:00,472.61,472.77,470.98,471.43,27667.0,467.1963,467.3545,465.585,466.0298,27667.0
2025-02-27 09:50:00,471.34,472.77,470.0,472.55,52750.0,465.9408,467.3545,464.6162,467.137,52750.0
2025-02-27 09:55:00,472.8,473.72,471.77,471.84,39351.0,467.3841,468.2936,466.3659,466.4351,39351.0
2025-02-27 10:00:00,471.92,473.45,471.12,471.43,48382.0,466.5142,468.0267,465.7234,466.0298,48382.0
2025-02-27 10:05:00,471.69,472.44,471.5,471.85,39688.0,466.2868,467.0282,466.099,466.445,39688.0
2025-02-27 10:10:00,471.81,472.22,471.54,471.87,31641.0,466.4055,466.8108,466.1385,466.4648,31641.0
2025-02-27 10:15:00,471.59,471.81,469.64,471.01,25529.0,466.188,466.4055,464.2603,465.6146,25529.0
2025-02-27 10:20:00,471.31,474.74,471.31,474.63,42339.0,465.9112,469.3019,465.9112,469.1931,42339.0
2025-02-27 10:25:00,474.64,475.4,472.93,473.15,34753.0,469.203,469.9543,467.5126,467.7301,34753.0
2025-02-27 10:30:00,472.88,472.88,471.32,472.78,22634.0,467.4632,467.4632,465.9211,467.3643,22634.0
2025-02-27 10:35:00,472.75,474.34,472.48,474.18,30545.0,467.3347,468.9065,467.0678,468.7483,30545.0
2025-02-27 10:40:00,474.34,474.8,473.67,474.03,21755.0,468.9065,469.3612,468.2441,468.6,21755.0
2025-02-27 10:45:00,474.03,474.24,473.31,473.84,16937.0,468.6,468.8076,467.8883,468.4122,16937.0
2025-02-27 10:50:00,473.78,474.35,473.05,473.65,30037.0,468.3529,468.9164,467.6312,468.2244,30037.0
2025-02-27 10:55:00,473.65,473.65,471.99,472.23,14612.0,468.2244,468.2244,466.5834,466.8206,14612.0
2025-02-27 11:00:00,472.04,473.04,472.04,472.47,15013.0,466.6328,467.6214,466.6328,467.0579,15013.0
2025-02-27 11:05:00,472.65,473.04,472.42,472.77,13859.0,467.2358,467.6214,467.0085,467.3545,13859.0
2025-02-27 11:10:00,472.85,473.66,472.65,473.66,12743.0,467.4335,468.2343,467.2358,468.2343,12743.0
2025-02-27 11:15:00,473.36,474.37,473.06,474.02,25354.0,467.9377,468.9361,467.6411,468.5901,25354.0
2025-02-27 11:20:00,474.02,474.33,473.93,474.31,25832.0,468.5901,468.8966,468.5012,468.8768,25832.0
2025-02-27 11:25:00,474.24,474.53,472.76,473.38,30515.0,468.8076,469.0943,467.3446,467.9575,30515.0
2025-02-27 11:30:00,473.23,473.99,472.8,473.75,16587.0,467.8092,468.5605,467.3841,468.3232,16587.0
2025-02-27 11:35:00,473.65,474.52,472.71,473.61,19010.0,468.2244,469.0844,467.2951,468.1848,19010.0
2025-02-27 11:40:00,473.61,474.29,472.06,472.06,16978.0,468.1848,468.857,466.6526,466.6526,16978.0
2025-02-27 11:45:00,472.06,472.68,471.93,471.99,11956.0,466.6526,467.2655,466.5241,466.5834,11956.0
2025-02-27 11:50:00,472.07,472.61,471.87,472.39,21590.0,466.6625,467.1963,466.4648,466.9788,21590.0
2025-02-27 11:55:00,472.29,472.32,471.33,471.63,22719.0,466.88,466.9096,465.9309,466.2275,22719.0
2025-02-27 12:00:00,471.63,472.67,471.52,472.53,19461.0,466.2275,467.2556,466.1188,467.1172,19461.0
2025-02-27 12:05:00,472.52,473.04,472.23,472.24,18230.0,467.1073,467.6214,466.8206,466.8305,18230.0
2025-02-27 12:10:00,472.0,472.85,471.86,472.03,21946.0,466.5933,467.4335,466.4549,466.6229,21946.0
2025-02-27 12:15:00,472.0,472.31,471.73,471.94,14742.0,466.5933,466.8997,466.3264,466.534,14742.0
2025-02-27 12:20:00,471.79,472.7,471.75,472.5,14553.0,466.3857,467.2853,466.3461,467.0875,14553.0
2025-02-27 12:25:00,472.56,473.44,472.34,473.39,18228.0,467.1469,468.0168,466.9294,467.9674,18228.0
2025-02-27 12:30:00,473.55,473.87,473.36,473.52,19000.0,468.1255,468.4419,467.9377,468.0959,19000.0
2025-02-27 12:35:00,473.66,473.66,472.21,472.26,22091.0,468.2343,468.2343,466.8009,466.8503,22091.0
2025-02-27 12:40:00,472.27,472.27,471.16,472.0,25609.0,466.8602,466.8602,465.7629,466.5933,25609.0
2025-02-27 12:45:00,471.8,472.42,471.8,471.95,13140.0,466.3956,467.0085,466.3956,466.5438,13140.0
2025-02-27 12:50:00,471.87,472.02,471.01,471.72,19732.0,466.4648,466.613,465.6146,466.3165,19732.0
2025-02-27 12:55:00,471.73,471.88,471.33,471.33,10516.0,466.3264,466.4746,465.9309,465.9309,10516.0
2025-02-27 13:00:00,471.33,471.89,471.29,471.64,12145.0,465.9309,466.4845,465.8914,466.2374,12145.0
2025-02-27 13:05:00,471.63,471.69,470.5,470.74,14555.0,466.2275,466.2868,465.1105,465.3477,14555.0
2025-02-27 13:10:00,470.78,471.15,470.55,470.62,20666.0,465.3872,465.753,465.1599,465.2291,20666.0
2025-02-27 13:15:00,470.84,471.11,470.39,470.58,12750.0,465.4466,465.7135,465.0017,465.1895,12750.0
2025-02-27 13:20:00,470.58,471.11,470.41,470.95,18366.0,465.1895,465.7135,465.0215,465.5553,18366.0
2025-02-27 13:25:00,470.85,470.85,470.14,470.17,9396.0,465.4564,465.4564,464.7546,464.7842,9396.0
2025-02-27 13:30:00,470.42,470.61,470.13,470.49,15701.0,465.0314,465.2192,464.7447,465.1006,15701.0
2025-02-27 13:35:00,470.53,470.98,470.01,470.26,16628.0,465.1401,465.585,464.6261,464.8732,16628.0
2025-02-27 13:40:00,470.31,470.42,469.54,469.54,11426.0,464.9226,465.0314,464.1615,464.1615,11426.0
2025-02-27 13:45:00,469.5,469.66,469.19,469.58,8144.0,464.1219,464.2801,463.8155,464.201,8144.0
2025-02-27 13:50:00,469.49,469.9,469.31,469.69,17646.0,464.112,464.5173,463.9341,464.3097,17646.0
2025-02-27 13:55:00,469.69,469.69,468.93,469.0,6103.0,464.3097,464.3097,463.5584,463.6276,6103.0
2025-02-27 14:00:00,468.88,468.98,468.05,468.05,15768.0,463.509,463.6079,462.6885,462.6885,15768.0
2025-02-27 14:05:00,468.05,469.13,467.58,469.0,36242.0,462.6885,463.7562,462.2239,463.6276,36242.0
2025-02-27 14:10:00,469.0,469.29,468.55,468.8,23071.0,463.6276,463.9143,463.1828,463.4299,23071.0
2025-02-27 14:15:00,468.86,470.05,468.86,469.83,22759.0,463.4892,464.6656,463.4892,464.4481,22759.0
2025-02-27 14:20:00,469.83,470.5,469.6,469.96,16515.0,464.4481,465.1105,464.2208,464.5766,16515.0
2025-02-27 14:25:00,469.96,469.97,469.5,469.52,14170.0,464.5766,464.5865,464.1219,464.1417,14170.0
2025-02-27 14:30:00,469.52,469.67,468.2,468.67,25461.0,464.1417,464.29,462.8368,463.3014,25461.0
2025-02-27 14:35:00,468.5,468.94,468.0,468.35,29553.0,463.1334,463.5683,462.6391,462.9851,29553.0
2025-02-27 14:40:00,468.35,468.57,467.89,467.98,33952.0,462.9851,463.2026,462.5304,462.6193,33952.0
2025-02-27 14:45:00,467.95,469.31,467.94,469.09,37250.0,462.5897,463.9341,462.5798,463.7166,37250.0
2025-02-27 14:50:00,469.09,469.69,468.85,469.69,30698.0,463.7166,464.3097,463.4794,464.3097,30698.0
2025-02-27 14:55:00,469.6,470.13,469.32,469.74,26329.0,464.2208,464.7447,463.944,464.3592,26329.0
2025-02-27 15:00:00,469.72,470.33,469.61,470.09,22101.0,464.3394,464.9424,464.2307,464.7052,22101.0
2025-02-27 15:05:00,470.15,470.29,469.41,469.8,14737.0,464.7645,464.9029,464.0329,464.4185,14737.0
2025-02-27 15:10:00,469.86,470.01,469.14,469.55,16471.0,464.4778,464.6261,463.766,464.1713,16471.0
2025-02-27 15:15:00,469.55,470.15,468.87,470.15,15362.0,464.1713,464.7645,463.4991,464.7645,15362.0
2025-02-27 15:20:00,470.15,471.31,469.82,471.26,24860.0,464.7645,465.9112,464.4382,465.8618,24860.0
2025-02-27 15:25:00,471.26,471.4,469.36,469.6,27374.0,465.8618,466.0001,463.9835,464.2208,27374.0
2025-02-27 15:30:00,469.59,471.07,469.58,470.25,17426.0,464.2109,465.6739,464.201,464.8633,17426.0
2025-02-27 15:35:00,470.29,470.5,469.59,469.61,17463.0,464.9029,465.1105,464.2109,464.2307,17463.0
2025-02-27 15:40:00,469.86,470.55,469.64,470.38,30017.0,464.4778,465.1599,464.2603,464.9918,30017.0
2025-02-27 15:45:00,470.21,470.82,469.89,470.23,52370.0,464.8238,465.4268,464.5074,464.8435,52370.0
2025-02-27 15:50:00,469.84,470.08,468.37,469.22,86501.0,464.458,464.6953,463.0049,463.8451,86501.0
2025-02-27 15:55:00,469.52,469.52,468.16,468.76,133344.0,464.1417,464.1417,462.7973,463.3904,133344.0
2025-02-28 09:30:00,467.0,471.84,467.0,471.21,123784.0,461.6505,466.4351,461.6505,465.8123,123784.0
2025-02-28 09:35:00,471.13,474.86,470.15,473.93,116292.0,465.7332,469.4205,464.7645,468.5012,116292.0
2025-02-28 09:40:00,473.97,473.97,471.09,471.38,45454.0,468.5407,468.5407,465.6937,465.9804,45454.0
2025-02-28 09:45:00,471.5,471.8,468.28,469.8,33791.0,466.099,466.3956,462.9159,464.4185,33791.0
2025-02-28 09:50:00,469.66,473.01,469.36,472.69,31191.0,464.2801,467.5917,463.9835,467.2754,31191.0
2025-02-28 09:55:00,472.69,474.62,472.43,474.32,28166.0,467.2754,469.1833,467.0183,468.8867,28166.0
2025-02-28 10:00:00,474.32,476.36,473.75,475.21,72742.0,468.8867,470.9033,468.3232,469.7665,72742.0
2025-02-28 10:05:00,475.15,476.0,474.24,474.9,54412.0,469.7072,470.5475,468.8076,469.4601,54412.0
2025-02-28 10:10:00,474.56,475.5,473.91,474.2,36863.0,469.124,470.0532,468.4814,468.7681,36863.0
2025-02-28 10:15:00,474.11,474.2,472.04,472.67,17062.0,468.6791,468.7681,466.6328,467.2556,17062.0
2025-02-28 10:20:00,472.66,474.09,472.58,472.61,29690.0,467.2457,468.6593,467.1666,467.1963,29690.0
2025-02-28 10:25:00,472.89,472.93,471.74,472.0,22017.0,467.4731,467.5126,466.3363,466.5933,22017.0
2025-02-28 10:30:00,472.0,473.0,471.47,472.76,44620.0,466.5933,467.5818,466.0693,467.3446,44620.0
2025-02-28 10:35:00,472.87,473.8,472.31,473.27,25397.0,467.4533,468.3727,466.8997,467.8487,25397.0
2025-02-28 10:40:00,473.27,473.96,473.06,473.44,16188.0,467.8487,468.5308,467.6411,468.0168,16188.0
2025-02-28 10:45:00,473.55,473.92,472.55,472.89,18032.0,468.1255,468.4913,467.137,467.4731,18032.0
2025-02-28 10:50:00,473.01,473.97,472.53,473.12,16358.0,467.5917,468.5407,467.1172,467.7004,16358.0
2025-02-28 10:55:00,472.94,473.9,472.77,473.63,10177.0,467.5225,468.4715,467.3545,468.2046,10177.0
2025-02-28 11:00:00,473.43,473.71,472.62,472.72,9728.0,468.0069,468.2837,467.2062,467.305,9728.0
2025-02-28 11:05:00,472.93,473.72,472.83,473.6,25592.0,467.5126,468.2936,467.4138,468.1749,25592.0
2025-02-28 11:10:00,473.73,474.46,473.63,474.31,14077.0,468.3035,469.0251,468.2046,468.8768,14077.0
2025-02-28 11:15:00,474.17,474.17,472.96,473.37,16025.0,468.7384,468.7384,467.5423,467.9476,16025.0
2025-02-28 11:20:00,473.49,473.75,472.9,472.91,20857.0,468.0662,468.3232,467.483,467.4929,20857.0
2025-02-28 11:25:00,473.04,473.18,472.15,472.6,27266.0,467.6214,467.7598,466.7416,467.1864,27266.0
2025-02-28 11:30:00,472.62,473.58,472.2,473.57,11589.0,467.2062,468.1552,466.791,468.1453,11589.0
2025-02-28 11:35:00,473.52,474.07,473.17,473.34,11724.0,468.0959,468.6396,467.7499,467.9179,11724.0
2025-02-28 11:40:00,473.36,473.36,472.72,473.02,9214.0,467.9377,467.9377,467.305,467.6016,9214.0
2025-02-28 11:45:00,472.83,472.85,472.37,472.6,10750.0,467.4138,467.4335,466.959,467.1864,10750.0
2025-02-28 11:50:00,472.6,472.67,471.8,472.38,13433.0,467.1864,467.2556,466.3956,466.9689,13433.0
2025-02-28 11:55:00,472.54,472.67,471.75,471.86,18403.0,467.1271,467.2556,466.3461,466.4549,18403.0
2025-02-28 12:00:00,471.98,472.03,471.07,471.18,4302.0,466.5735,466.6229,465.6739,465.7827,4302.0
2025-02-28 12:05:00,471.18,472.26,471.07,472.24,16212.0,465.7827,466.8503,465.6739,466.8305,16212.0
2025-02-28 12:10:00,472.37,472.96,471.93,471.93,11963.0,466.959,467.5423,466.5241,466.5241,11963.0
2025-02-28 12:15:00,472.0,472.13,470.6,470.86,17583.0,466.5933,466.7218,465.2093,465.4663,17583.0
2025-02-28 12:20:00,470.77,471.08,470.35,470.54,15656.0,465.3774,465.6838,464.9622,465.15,15656.0
2025-02-28 12:25:00,470.52,470.87,469.73,469.85,7907.0,465.1302,465.4762,464.3493,464.4679,7907.0
2025-02-28 12:30:00,469.71,469.9,469.07,469.32,6185.0,464.3295,464.5173,463.6968,463.944,6185.0
2025-02-28 12:35:00,469.32,469.89,469.07,469.4,25316.0,463.944,464.5074,463.6968,464.0231,25316.0
2025-02-28 12:40:00,469.59,469.66,468.56,468.84,15320.0,464.2109,464.2801,463.1927,463.4695,15320.0
2025-02-28 12:45:00,469.01,469.2,467.64,468.09,10439.0,463.6375,463.8253,462.2832,462.7281,10439.0
2025-02-28 12:50:00,467.88,469.54,467.7,468.72,15878.0,462.5205,464.1615,462.3425,463.3508,15878.0
2025-02-28 12:55:00,468.8,468.95,468.17,468.56,23660.0,463.4299,463.5782,462.8071,463.1927,23660.0
2025-02-28 13:00:00,468.7,468.84,467.85,467.86,11480.0,463.3311,463.4695,462.4908,462.5007,11480.0
2025-02-28 13:05:00,467.79,468.14,467.0,467.0,10809.0,462.4315,462.7775,461.6505,461.6505,10809.0
2025-02-28 13:10:00,467.0,467.72,466.74,466.96,28880.0,461.6505,462.3623,461.3935,461.611,28880.0
2025-02-28 13:15:00,466.91,467.13,465.71,466.12,28142.0,461.5616,461.7791,460.3753,460.7806,28142.0
2025-02-28 13:20:00,466.12,466.2,465.09,465.09,23090.0,460.7806,460.8597,459.7624,459.7624,23090.0
2025-02-28 13:25:00,465.09,466.11,464.48,466.06,47479.0,459.7624,460.7707,459.1594,460.7213,47479.0
2025-02-28 13:30:00,466.13,467.06,465.88,467.06,23594.0,460.7905,461.7099,460.5434,461.7099,23594.0
2025-02-28 13:35:00,467.06,467.56,465.84,467.06,35283.0,461.7099,462.2041,460.5038,461.7099,35283.0
2025-02-28 13:40:00,467.19,468.5,467.18,468.14,16813.0,461.8384,463.1334,461.8285,462.7775,16813.0
2025-02-28 13:45:00,468.14,468.41,467.6,468.27,16849.0,462.7775,463.0444,462.2437,462.906,16849.0
2025-02-28 13:50:00,468.14,468.43,467.58,467.88,13591.0,462.7775,463.0642,462.2239,462.5205,13591.0
2025-02-28 13:55:00,467.62,467.76,466.35,466.53,17117.0,462.2634,462.4018,461.008,461.1859,17117.0
2025-02-28 14:00:00,466.62,468.05,466.35,466.57,14848.0,461.2749,462.6885,461.008,461.2255,14848.0
2025-02-28 14:05:00,466.57,467.54,466.57,466.89,15914.0,461.2255,462.1844,461.2255,461.5418,15914.0
2025-02-28 14:10:00,466.89,467.43,466.57,466.93,19490.0,461.5418,462.0756,461.2255,461.5814,19490.0
2025-02-28 14:15:00,466.92,467.13,466.15,466.41,36466.0,461.5715,461.7791,460.8103,461.0673,36466.0
2025-02-28 14:20:00,466.55,467.04,466.11,466.19,33295.0,461.2057,461.6901,460.7707,460.8498,33295.0
2025-02-28 14:25:00,466.36,467.13,466.2,466.51,20794.0,461.0179,461.7791,460.8597,461.1662,20794.0
2025-02-28 14:30:00,466.41,467.72,466.33,467.17,22128.0,461.0673,462.3623,460.9882,461.8186,22128.0
2025-02-28 14:35:00,467.17,468.31,467.09,468.08,11733.0,461.8186,462.9455,461.7395,462.7182,11733.0
2025-02-28 14:40:00,468.06,468.09,467.49,467.77,7107.0,462.6984,462.7281,462.1349,462.4117,7107.0
2025-02-28 14:45:00,467.7,468.5,467.66,468.26,10154.0,462.3425,463.1334,462.303,462.8961,10154.0
2025-02-28 14:50:00,468.42,469.81,468.24,469.58,42939.0,463.0543,464.4284,462.8763,464.201,42939.0
2025-02-28 14:55:00,469.49,469.63,468.71,468.89,35838.0,464.112,464.2504,463.341,463.5189,35838.0
2025-02-28 15:00:00,468.89,469.8,468.81,469.8,16081.0,463.5189,464.4185,463.4398,464.4185,16081.0
2025-02-28 15:05:00,469.73,470.15,469.28,469.49,17533.0,464.3493,464.7645,463.9044,464.112,17533.0
2025-02-28 15:10:00,469.5,469.89,469.2,469.68,9624.0,464.1219,464.5074,463.8253,464.2999,9624.0
2025-02-28 15:15:00,469.7,470.58,469.69,470.08,12389.0,464.3196,465.1895,464.3097,464.6953,12389.0
2025-02-28 15:20:00,469.97,470.28,469.21,469.65,19391.0,464.5865,464.893,463.8352,464.2702,19391.0
2025-02-28 15:25:00,469.72,470.88,469.47,470.27,17392.0,464.3394,465.4861,464.0923,464.8831,17392.0
2025-02-28 15:30:00,470.29,470.54,469.51,469.52,19657.0,464.9029,465.15,464.1318,464.1417,19657.0
2025-02-28 15:35:00,469.45,469.92,469.29,469.83,13102.0,464.0725,464.5371,463.9143,464.4481,13102.0
2025-02-28 15:40:00,469.97,471.2,469.82,470.78,16691.0,464.5865,465.8024,464.4382,465.3872,16691.0
2025-02-28 15:45:00,470.92,471.4,470.31,470.46,28831.0,465.5256,466.0001,464.9226,465.0709,28831.0
2025-02-28 15:50:00,470.65,472.78,470.45,472.53,50895.0,465.2587,467.3643,465.061,467.1172,50895.0
2025-02-28 15:55:00,472.61,475.11,472.53,474.8,269259.0,467.1963,469.6676,467.1172,469.3612,269259.0
2025-03-03 09:30:00,474.37,476.13,472.47,473.12,74529.0,468.9361,470.676,467.0579,467.7004,74529.0
2025-03-03 09:35:00,472.0,474.65,470.42,474.34,24929.0,466.5933,469.2129,465.0314,468.9065,24929.0
2025-03-03 09:40:00,474.88,475.81,473.33,473.93,28876.0,469.4403,470.3596,467.908,468.5012,28876.0
2025-03-03 09:45:00,473.91,474.21,473.28,473.94,22819.0,468.4814,468.778,467.8586,468.5111,22819.0
2025-03-03 09:50:00,473.85,477.28,473.78,476.99,28307.0,468.4221,471.8128,468.3529,471.5261,28307.0
2025-03-03 09:55:00,476.75,477.22,474.58,474.91,40629.0,471.2889,471.7535,469.1437,469.4699,40629.0
2025-03-03 10:00:00,474.91,475.55,473.34,473.98,38058.0,469.4699,470.1026,467.9179,468.5506,38058.0
2025-03-03 10:05:00,473.98,475.66,473.42,474.72,48281.0,468.5506,470.2113,467.997,469.2821,48281.0
2025-03-03 10:10:00,474.72,475.47,472.25,473.0,20221.0,469.2821,470.0235,466.8404,467.5818,20221.0
2025-03-03 10:15:00,472.76,474.02,472.3,474.02,10394.0,467.3446,468.5901,466.8898,468.5901,10394.0
2025-03-03 10:20:00,473.99,474.17,473.5,474.0,8596.0,468.5605,468.7384,468.0761,468.5704,8596.0
2025-03-03 10:25:00,473.66,475.03,473.16,473.54,14575.0,468.2343,469.5886,467.74,468.1156,14575.0
2025-03-03 10:30:00,473.64,473.64,472.24,472.88,10943.0,468.2145,468.2145,466.8305,467.4632,10943.0
2025-03-03 10:35:00,472.94,472.94,472.27,472.76,17296.0,467.5225,467.5225,466.8602,467.3446,17296.0
2025-03-03 10:40:00,472.76,473.9,472.7,473.28,12742.0,467.3446,468.4715,467.2853,467.8586,12742.0
2025-03-03 10:45:00,473.08,473.24,471.52,472.22,15197.0,467.6609,467.8191,466.1188,466.8108,15197.0
2025-03-03 10:50:00,472.23,472.75,472.03,472.42,20817.0,466.8206,467.3347,466.6229,467.0085,20817.0
2025-03-03 10:55:00,472.42,472.7,471.64,471.99,11850.0,467.0085,467.2853,466.2374,466.5834,11850.0
2025-03-03 11:00:00,471.93,472.47,471.35,472.1,15354.0,466.5241,467.0579,465.9507,466.6921,15354.0
2025-03-03 11:05:00,472.1,472.37,471.3,471.54,12468.0,466.6921,466.959,465.9013,466.1385,12468.0
2025-03-03 11:10:00,471.81,472.06,470.74,470.76,13183.0,466.4055,466.6526,465.3477,465.3675,13183.0
2025-03-03 11:15:00,470.95,471.14,470.36,471.0,18560.0,465.5553,465.7431,464.9721,465.6047,18560.0
2025-03-03 11:20:00,470.94,471.86,470.71,471.66,13663.0,465.5454,466.4549,465.3181,466.2572,13663.0
2025-03-03 11:25:00,471.67,471.67,470.56,470.56,11641.0,466.2671,466.2671,465.1698,465.1698,11641.0
2025-03-03 11:30:00,470.75,471.02,470.16,470.39,21134.0,465.3576,465.6245,464.7744,465.0017,21134.0
2025-03-03 11:35:00,470.27,470.7,469.14,469.28,20574.0,464.8831,465.3082,463.766,463.9044,20574.0
2025-03-03 11:40:00,469.33,469.72,469.16,469.48,7074.0,463.9539,464.3394,463.7858,464.1021,7074.0
2025-03-03 11:45:00,469.55,470.16,469.44,470.16,11084.0,464.1713,464.7744,464.0626,464.7744,11084.0
2025-03-03 11:50:00,470.34,470.86,470.06,470.58,12079.0,464.9523,465.4663,464.6755,465.1895,12079.0
2025-03-03 11:55:00,470.81,470.82,470.19,470.19,12230.0,465.4169,465.4268,464.804,464.804,12230.0
2025-03-03 12:00:00,470.25,470.72,470.17,470.55,7740.0,464.8633,465.3279,464.7842,465.1599,7740.0
2025-03-03 12:05:00,470.54,471.12,470.49,470.88,11601.0,465.15,465.7234,465.1006,465.4861,11601.0
2025-03-03 12:10:00,470.94,471.48,470.81,470.81,10805.0,465.5454,466.0792,465.4169,465.4169,10805.0
2025-03-03 12:15:00,470.81,471.3,470.29,471.16,16055.0,465.4169,465.9013,464.9029,465.7629,16055.0
2025-03-03 12:20:00,471.19,471.19,470.21,470.22,14835.0,465.7926,465.7926,464.8238,464.8337,14835.0
2025-03-03 12:25:00,470.25,470.34,469.84,469.94,10903.0,464.8633,464.9523,464.458,464.5569,10903.0
2025-03-03 12:30:00,470.01,470.73,469.77,470.15,21518.0,464.6261,465.3378,464.3888,464.7645,21518.0
2025-03-03 12:35:00,470.24,470.29,469.69,469.78,9269.0,464.8534,464.9029,464.3097,464.3987,9269.0
2025-03-03 12:40:00,469.64,469.98,469.34,469.5,10689.0,464.2603,464.5964,463.9637,464.1219,10689.0
2025-03-03 12:45:00,469.68,469.82,469.27,469.69,8206.0,464.2999,464.4382,463.8945,464.3097,8206.0
2025-03-03 12:50:00,469.75,469.78,468.16,468.3,16580.0,464.369,464.3987,462.7973,462.9357,16580.0
2025-03-03 12:55:00,468.05,468.46,467.84,468.45,20209.0,462.6885,463.0938,462.4809,463.0839,20209.0
2025-03-03 13:00:00,468.23,468.44,467.95,468.18,11946.0,462.8665,463.0741,462.5897,462.817,11946.0
2025-03-03 13:05:00,467.96,468.17,467.46,468.01,14377.0,462.5996,462.8071,462.1053,462.649,14377.0
2025-03-03 13:10:00,467.96,468.16,467.44,467.64,10958.0,462.5996,462.7973,462.0855,462.2832,10958.0
2025-03-03 13:15:00,467.7,468.18,467.55,467.93,25301.0,462.3425,462.817,462.1942,462.5699,25301.0
2025-03-03 13:20:00,468.0,469.31,467.87,469.16,14564.0,462.6391,463.9341,462.5106,463.7858,14564.0
2025-03-03 13:25:00,469.16,469.16,467.52,467.97,14564.0,463.7858,463.7858,462.1646,462.6094,14564.0
2025-03-03 13:30:00,468.2,468.61,467.83,467.99,24371.0,462.8368,463.2421,462.471,462.6292,24371.0
2025-03-03 13:35:00,467.81,468.41,467.52,468.04,13206.0,462.4513,463.0444,462.1646,462.6786,13206.0
2025-03-03 13:40:00,468.04,468.21,467.66,467.76,15195.0,462.6786,462.8467,462.303,462.4018,15195.0
2025-03-03 13:45:00,467.75,468.09,467.33,467.57,20522.0,462.392,462.7281,461.9768,462.214,20522.0
2025-03-03 13:50:00,467.57,468.28,467.36,467.51,8674.0,462.214,462.9159,462.0064,462.1547,8674.0
2025-03-03 13:55:00,467.51,468.0,467.0,467.7,22999.0,462.1547,462.6391,461.6505,462.3425,22999.0
2025-03-03 14:00:00,467.62,468.5,467.57,468.5,8688.0,462.2634,463.1334,462.214,463.1334,8688.0
2025-03-03 14:05:00,468.18,468.36,467.83,468.31,12393.0,462.817,462.995,462.471,462.9455,12393.0
2025-03-03 14:10:00,468.0,468.63,467.99,468.0,13121.0,462.6391,463.2619,462.6292,462.6391,13121.0
2025-03-03 14:15:00,468.14,468.29,467.48,468.01,15502.0,462.7775,462.9258,462.1251,462.649,15502.0
2025-03-03 14:20:00,468.04,468.17,467.46,467.82,13454.0,462.6786,462.8071,462.1053,462.4612,13454.0
2025-03-03 14:25:00,467.82,467.99,467.37,467.72,10575.0,462.4612,462.6292,462.0163,462.3623,10575.0
2025-03-03 14:30:00,467.66,468.59,467.66,468.01,15605.0,462.303,463.2223,462.303,462.649,15605.0
2025-03-03 14:35:00,468.14,468.41,467.68,468.28,20454.0,462.7775,463.0444,462.3228,462.9159,20454.0
2025-03-03 14:40:00,468.12,468.82,468.12,468.49,9514.0,462.7577,463.4497,462.7577,463.1235,9514.0
2025-03-03 14:45:00,468.26,468.36,467.65,467.94,11838.0,462.8961,462.995,462.2931,462.5798,11838.0
2025-03-03 14:50:00,467.68,467.92,466.17,466.29,13751.0,462.3228,462.56,460.8301,460.9487,13751.0
2025-03-03 14:55:00,466.34,467.32,466.13,467.22,25414.0,460.9981,461.9669,460.7905,461.868,25414.0
2025-03-03 15:00:00,466.74,466.74,465.83,466.46,23974.0,461.3935,461.3935,460.494,461.1167,23974.0
2025-03-03 15:05:00,466.46,466.73,466.01,466.46,35994.0,461.1167,461.3836,460.6719,461.1167,35994.0
2025-03-03 15:10:00,466.64,466.73,465.25,465.83,41680.0,461.2947,461.3836,459.9206,460.494,41680.0
2025-03-03 15:15:00,465.76,466.35,465.2,466.32,47094.0,460.4248,461.008,459.8712,460.9783,47094.0
2025-03-03 15:20:00,466.15,467.73,465.67,467.56,49619.0,460.8103,462.3722,460.3358,462.2041,49619.0
2025-03-03 15:25:00,467.8,468.21,466.83,467.18,60180.0,462.4414,462.8467,461.4825,461.8285,60180.0
2025-03-03 15:30:00,467.47,468.46,467.19,467.69,60892.0,462.1152,463.0938,461.8384,462.3326,60892.0
2025-03-03 15:35:00,467.74,467.74,466.33,466.47,42546.0,462.3821,462.3821,460.9882,461.1266,42546.0
2025-03-03 15:40:00,466.42,467.15,466.02,467.15,26270.0,461.0772,461.7988,460.6818,461.7988,26270.0
2025-03-03 15:45:00,466.87,467.75,466.76,467.2,30768.0,461.522,462.392,461.4133,461.8483,30768.0
2025-03-03 15:50:00,467.42,467.72,466.55,466.89,44848.0,462.0657,462.3623,461.2057,461.5418,44848.0
2025-03-03 15:55:00,467.02,467.66,466.62,467.3,150643.0,461.6703,462.303,461.2749,461.9471,150643.0
2025-03-04 09:30:00,469.75,470.34,467.06,467.53,97584.0,464.369,464.9523,461.7099,462.1745,97584.0
2025-03-04 09:35:00,467.49,468.4,466.46,467.94,56492.0,462.1349,463.0345,461.1167,462.5798,56492.0
2025-03-04 09:40:00,468.2,471.02,467.86,469.54,52949.0,462.8368,465.6245,462.5007,464.1615,52949.0
2025-03-04 09:45:00,469.3,472.44,468.79,471.75,62043.0,463.9242,467.0282,463.42,466.3461,62043.0
2025-03-04 09:50:00,471.7,472.06,470.51,471.45,55403.0,466.2967,466.6526,465.1203,466.0496,55403.0
2025-03-04 09:55:00,471.19,472.33,470.0,472.04,29440.0,465.7926,466.9195,464.6162,466.6328,29440.0
2025-03-04 10:00:00,472.03,472.98,471.44,472.13,31382.0,466.6229,467.562,466.0397,466.7218,31382.0
2025-03-04 10:05:00,472.13,474.2,471.75,474.19,25530.0,466.7218,468.7681,466.3461,468.7582,25530.0
2025-03-04 10:10:00,474.08,474.21,471.95,472.37,16533.0,468.6494,468.778,466.5438,466.959,16533.0
2025-03-04 10:15:00,472.53,473.58,472.27,472.8,25311.0,467.1172,468.1552,466.8602,467.3841,25311.0
2025-03-04 10:20:00,472.73,473.63,472.28,472.33,39378.0,467.3149,468.2046,466.8701,466.9195,39378.0
2025-03-04 10:25:00,472.29,472.85,471.6,471.97,35796.0,466.88,467.4335,466.1979,466.5636,35796.0
2025-03-04 10:30:00,471.97,472.33,469.91,471.44,30521.0,466.5636,466.9195,464.5272,466.0397,30521.0
2025-03-04 10:35:00,471.05,471.05,469.42,469.46,37309.0,465.6542,465.6542,464.0428,464.0824,37309.0
2025-03-04 10:40:00,469.46,470.68,469.0,469.73,19965.0,464.0824,465.2884,463.6276,464.3493,19965.0
2025-03-04 10:45:00,469.29,471.51,468.63,470.7,37611.0,463.9143,466.1089,463.2619,465.3082,37611.0
2025-03-04 10:50:00,470.71,470.71,469.57,470.42,14517.0,465.3181,465.3181,464.1911,465.0314,14517.0
2025-03-04 10:55:00,470.35,477.23,469.47,476.99,105180.0,464.9622,471.7634,464.0923,471.5261,105180.0
2025-03-04 11:00:00,477.0,479.2,474.22,476.03,176295.0,471.536,473.7108,468.7878,470.5771,176295.0
2025-03-04 11:05:00,476.28,476.28,472.05,473.97,81536.0,470.8242,470.8242,466.6427,468.5407,81536.0
2025-03-04 11:10:00,474.29,477.68,473.0,477.3,44993.0,468.857,472.2082,467.5818,471.8326,44993.0
2025-03-04 11:15:00,477.12,477.72,475.03,476.43,38967.0,471.6546,472.2478,469.5886,470.9725,38967.0
2025-03-04 11:20:00,476.41,478.77,476.16,477.2,71457.0,470.9528,473.2857,470.7056,471.7337,71457.0
2025-03-04 11:25:00,477.15,477.59,475.35,476.42,21844.0,471.6843,472.1192,469.9049,470.9626,21844.0
2025-03-04 11:30:00,476.34,477.5,475.38,475.84,37937.0,470.8836,472.0303,469.9346,470.3893,37937.0
2025-03-04 11:35:00,475.66,476.66,474.96,476.21,51092.0,470.2113,471.1999,469.5194,470.755,51092.0
2025-03-04 11:40:00,476.34,477.54,475.57,475.75,41232.0,470.8836,472.0698,470.1224,470.3003,41232.0
2025-03-04 11:45:00,475.49,476.14,474.57,476.09,17409.0,470.0433,470.6859,469.1338,470.6364,17409.0
2025-03-04 11:50:00,476.04,476.65,475.77,476.64,14115.0,470.587,471.19,470.3201,471.1801,14115.0
2025-03-04 11:55:00,476.52,477.91,476.15,476.57,25878.0,471.0615,472.4356,470.6957,471.1109,25878.0
2025-03-04 12:00:00,476.3,476.83,476.2,476.65,7946.0,470.844,471.3679,470.7452,471.19,7946.0
2025-03-04 12:05:00,476.4,476.4,475.42,476.2,12744.0,470.9429,470.9429,469.9741,470.7452,12744.0
2025-03-04 12:10:00,476.2,476.63,475.83,476.17,16638.0,470.7452,471.1702,470.3794,470.7155,16638.0
2025-03-04 12:15:00,476.14,476.38,475.31,475.63,16380.0,470.6859,470.9231,469.8654,470.1817,16380.0
2025-03-04 12:20:00,475.31,475.98,475.15,475.86,27454.0,469.8654,470.5277,469.7072,470.4091,27454.0
2025-03-04 12:25:00,475.86,476.42,474.81,474.85,31954.0,470.4091,470.9626,469.3711,469.4106,31954.0
2025-03-04 12:30:00,475.0,477.31,474.71,477.3,20376.0,469.5589,471.8424,469.2722,471.8326,20376.0
2025-03-04 12:35:00,477.24,477.49,476.38,477.25,18313.0,471.7733,472.0204,470.9231,471.7831,18313.0
2025-03-04 12:40:00,477.36,477.62,476.47,477.21,22581.0,471.8919,472.1489,471.0121,471.7436,22581.0
2025-03-04 12:45:00,477.13,477.4,476.37,476.37,16155.0,471.6645,471.9314,470.9132,470.9132,16155.0
2025-03-04 12:50:00,476.4,476.4,474.12,474.89,15886.0,470.9429,470.9429,468.689,469.4502,15886.0
2025-03-04 12:55:00,474.9,475.73,474.44,475.63,29308.0,469.4601,470.2805,469.0053,470.1817,29308.0
2025-03-04 13:00:00,475.35,475.87,475.34,475.76,13241.0,469.9049,470.4189,469.895,470.3102,13241.0
2025-03-04 13:05:00,475.76,476.51,475.76,476.51,11989.0,470.3102,471.0516,470.3102,471.0516,11989.0
2025-03-04 13:10:00,476.6,477.4,476.44,477.07,15667.0,471.1406,471.9314,470.9824,471.6052,15667.0
2025-03-04 13:15:00,477.03,477.31,476.36,476.97,9373.0,471.5657,471.8424,470.9033,471.5063,9373.0
2025-03-04 13:20:00,477.31,477.32,476.47,476.92,13878.0,471.8424,471.8523,471.0121,471.4569,13878.0
2025-03-04 13:25:00,477.0,477.0,476.49,476.65,14532.0,471.536,471.536,471.0318,471.19,14532.0
2025-03-04 13:30:00,476.65,476.91,475.43,475.62,19267.0,471.19,471.447,469.984,470.1718,19267.0
2025-03-04 13:35:00,475.93,476.43,475.4,476.07,18360.0,470.4783,470.9725,469.9543,470.6167,18360.0
2025-03-04 13:40:00,476.16,476.67,475.79,476.41,9511.0,470.7056,471.2098,470.3399,470.9528,9511.0
2025-03-04 13:45:00,476.39,476.59,475.73,475.73,19921.0,470.933,471.1307,470.2805,470.2805,19921.0
2025-03-04 13:50:00,475.64,476.46,475.61,475.71,32933.0,470.1916,471.0022,470.1619,470.2608,32933.0
2025-03-04 13:55:00,476.0,477.42,475.81,477.05,8128.0,470.5475,471.9512,470.3596,471.5854,8128.0
2025-03-04 14:00:00,477.23,478.54,476.79,478.45,22104.0,471.7634,473.0584,471.3284,472.9694,22104.0
2025-03-04 14:05:00,478.55,479.05,478.02,478.24,24153.0,473.0682,473.5625,472.5443,472.7618,24153.0
2025-03-04 14:10:00,478.46,478.6,477.63,478.15,9780.0,472.9793,473.1177,472.1588,472.6728,9780.0
2025-03-04 14:15:00,478.3,478.3,477.57,477.99,7571.0,472.8211,472.8211,472.0995,472.5147,7571.0
2025-03-04 14:20:00,477.92,477.93,477.0,477.21,34809.0,472.4455,472.4553,471.536,471.7436,34809.0
2025-03-04 14:25:00,477.26,477.74,476.38,477.09,45528.0,471.793,472.2675,470.9231,471.625,45528.0
2025-03-04 14:30:00,477.45,477.67,477.0,477.26,14507.0,471.9808,472.1983,471.536,471.793,14507.0
2025-03-04 14:35:00,477.22,477.63,477.05,477.33,16127.0,471.7535,472.1588,471.5854,471.8622,16127.0
2025-03-04 14:40:00,477.48,477.82,477.35,477.59,11162.0,472.0105,472.3466,471.882,472.1192,11162.0
2025-03-04 14:45:00,477.59,478.42,477.58,478.42,16771.0,472.1192,472.9397,472.1094,472.9397,16771.0
2025-03-04 14:50:00,478.49,479.21,478.26,478.46,19698.0,473.0089,473.7207,472.7816,472.9793,19698.0
2025-03-04 14:55:00,478.67,478.83,477.5,478.72,29527.0,473.1869,473.345,472.0303,473.2363,29527.0
2025-03-04 15:00:00,478.5,478.89,478.32,478.53,11739.0,473.0188,473.4044,472.8409,473.0485,11739.0
2025-03-04 15:05:00,478.43,478.71,477.8,477.84,17491.0,472.9496,473.2264,472.3268,472.3664,17491.0
2025-03-04 15:10:00,477.85,478.06,477.0,477.22,26866.0,472.3763,472.5839,471.536,471.7535,26866.0
2025-03-04 15:15:00,477.2,478.03,476.85,477.0,30586.0,471.7337,472.5542,471.3877,471.536,30586.0
2025-03-04 15:20:00,477.0,478.37,476.9,478.13,18620.0,471.536,472.8903,471.4371,472.6531,18620.0
2025-03-04 15:25:00,478.1,478.27,477.66,477.9,17498.0,472.6234,472.7915,472.1884,472.4257,17498.0
2025-03-04 15:30:00,477.78,477.84,476.51,476.65,29985.0,472.3071,472.3664,471.0516,471.19,29985.0
2025-03-04 15:35:00,476.97,477.72,476.5,477.03,34776.0,471.5063,472.2478,471.0417,471.5657,34776.0
2025-03-04 15:40:00,476.87,477.04,475.3,475.65,77685.0,471.4075,471.5755,469.8555,470.2015,77685.0
2025-03-04 15:45:00,475.58,476.04,474.25,475.14,66365.0,470.1323,470.587,468.8175,469.6973,66365.0
2025-03-04 15:50:00,474.83,475.75,472.93,474.29,98338.0,469.3909,470.3003,467.5126,468.857,98338.0
2025-03-04 15:55:00,474.37,475.29,473.96,474.62,231049.0,468.9361,469.8456,468.5308,469.1833,231049.0
2025-03-05 09:30:00,471.07,475.33,471.01,475.07,63456.0,465.6739,469.8851,465.6146,469.6281,63456.0
2025-03-05 09:35:00,475.12,477.72,474.44,477.64,29943.0,469.6775,472.2478,469.0053,472.1687,29943.0
2025-03-05 09:40:00,477.34,477.92,475.31,477.92,34779.0,471.8721,472.4455,469.8654,472.4455,34779.0
2025-03-05 09:45:00,477.56,477.99,476.74,477.44,23295.0,472.0896,472.5147,471.279,471.971,23295.0
2025-03-05 09:50:00,477.79,479.08,477.15,477.87,27010.0,472.317,473.5922,471.6843,472.396,27010.0
2025-03-05 09:55:00,477.54,478.09,475.89,476.05,23063.0,472.0698,472.6135,470.4387,470.5969,23063.0
2025-03-05 10:00:00,476.56,478.86,476.34,476.59,13594.0,471.101,473.3747,470.8836,471.1307,13594.0
2025-03-05 10:05:00,476.47,477.37,476.2,477.0,14725.0,471.0121,471.9018,470.7452,471.536,14725.0
2025-03-05 10:10:00,476.98,478.46,476.56,477.87,22298.0,471.5162,472.9793,471.101,472.396,22298.0
2025-03-05 10:15:00,477.94,477.97,476.03,476.36,24008.0,472.4652,472.4949,470.5771,470.9033,24008.0
2025-03-05 10:20:00,476.61,477.13,476.25,476.73,15845.0,471.1505,471.6645,470.7946,471.2691,15845.0
2025-03-05 10:25:00,476.72,476.74,475.69,475.77,16262.0,471.2592,471.279,470.241,470.3201,16262.0
2025-03-05 10:30:00,476.0,476.12,475.0,475.79,19335.0,470.5475,470.6661,469.5589,470.3399,19335.0
2025-03-05 10:35:00,476.13,477.08,475.61,476.71,12368.0,470.676,471.6151,470.1619,471.2493,12368.0
2025-03-05 10:40:00,476.72,476.85,475.84,476.23,9688.0,471.2592,471.3877,470.3893,470.7748,9688.0
2025-03-05 10:45:00,475.94,477.11,475.88,476.07,15966.0,470.4881,471.6447,470.4288,470.6167,15966.0
2025-03-05 10:50:00,475.95,476.5,475.59,476.39,9082.0,470.498,471.0417,470.1422,470.933,9082.0
2025-03-05 10:55:00,476.41,477.23,476.02,477.13,9783.0,470.9528,471.7634,470.5672,471.6645,9783.0
2025-03-05 11:00:00,476.94,477.13,473.52,473.79,16167.0,471.4767,471.6645,468.0959,468.3628,16167.0
2025-03-05 11:05:00,473.79,474.21,473.17,473.87,14790.0,468.3628,468.778,467.7499,468.4419,14790.0
2025-03-05 11:10:00,473.94,474.05,472.25,472.99,19475.0,468.5111,468.6198,466.8404,467.5719,19475.0
2025-03-05 11:15:00,473.18,473.69,472.37,473.28,12786.0,467.7598,468.2639,466.959,467.8586,12786.0
2025-03-05 11:20:00,473.36,473.5,472.81,472.81,8311.0,467.9377,468.0761,467.394,467.394,8311.0
2025-03-05 11:25:00,472.89,473.67,472.63,473.46,10224.0,467.4731,468.2441,467.2161,468.0366,10224.0
2025-03-05 11:30:00,473.55,474.47,473.21,473.69,16164.0,468.1255,469.035,467.7894,468.2639,16164.0
2025-03-05 11:35:00,473.66,474.04,473.48,473.67,13217.0,468.2343,468.6099,468.0563,468.2441,13217.0
2025-03-05 11:40:00,473.62,473.74,472.82,472.88,13390.0,468.1947,468.3133,467.4039,467.4632,13390.0
2025-03-05 11:45:00,473.06,473.2,472.0,472.58,15926.0,467.6411,467.7795,466.5933,467.1666,15926.0
2025-03-05 11:50:00,472.51,472.6,472.1,472.22,5002.0,467.0974,467.1864,466.6921,466.8108,5002.0
2025-03-05 11:55:00,472.26,473.93,472.07,473.46,18066.0,466.8503,468.5012,466.6625,468.0366,18066.0
2025-03-05 12:00:00,473.77,475.23,473.77,475.03,6042.0,468.343,469.7863,468.343,469.5886,6042.0
2025-03-05 12:05:00,475.05,475.28,474.05,474.26,12636.0,469.6083,469.8357,468.6198,468.8274,12636.0
2025-03-05 12:10:00,474.57,474.57,473.94,474.15,5019.0,469.1338,469.1338,468.5111,468.7186,5019.0
2025-03-05 12:15:00,474.06,474.41,473.83,474.04,7869.0,468.6297,468.9757,468.4023,468.6099,7869.0
2025-03-05 12:20:00,474.05,474.97,473.92,474.29,7140.0,468.6198,469.5293,468.4913,468.857,7140.0
2025-03-05 12:25:00,474.58,475.0,474.5,474.88,13046.0,469.1437,469.5589,469.0646,469.4403,13046.0
2025-03-05 12:30:00,474.83,475.52,474.67,475.28,20376.0,469.3909,470.073,469.2327,469.8357,20376.0
2025-03-05 12:35:00,475.27,475.6,475.08,475.23,8625.0,469.8258,470.152,469.638,469.7863,8625.0
2025-03-05 12:40:00,475.28,475.75,475.0,475.47,12649.0,469.8357,470.3003,469.5589,470.0235,12649.0
2025-03-05 12:45:00,475.2,475.65,474.82,475.4,7172.0,469.7566,470.2015,469.381,469.9543,7172.0
2025-03-05 12:50:00,475.41,476.02,475.4,475.69,13913.0,469.9642,470.5672,469.9543,470.241,13913.0
2025-03-05 12:55:00,475.71,476.03,475.11,475.73,8276.0,470.2608,470.5771,469.6676,470.2805,8276.0
2025-03-05 13:00:00,475.71,476.13,475.53,475.84,9819.0,470.2608,470.676,470.0828,470.3893,9819.0
2025-03-05 13:05:00,475.87,476.19,474.25,474.35,15367.0,470.4189,470.7353,468.8175,468.9164,15367.0
2025-03-05 13:10:00,474.35,474.83,474.25,474.26,12379.0,468.9164,469.3909,468.8175,468.8274,12379.0
2025-03-05 13:15:00,474.47,474.78,474.08,474.42,13560.0,469.035,469.3414,468.6494,468.9856,13560.0
2025-03-05 13:20:00,474.26,476.17,474.08,475.8,17839.0,468.8274,470.7155,468.6494,470.3497,17839.0
2025-03-05 13:25:00,476.02,476.06,475.23,475.28,11370.0,470.5672,470.6068,469.7863,469.8357,11370.0
2025-03-05 13:30:00,475.6,475.86,474.75,475.7,11151.0,470.152,470.4091,469.3118,470.2509,11151.0
2025-03-05 13:35:00,475.9,475.9,475.0,475.24,4928.0,470.4486,470.4486,469.5589,469.7962,4928.0
2025-03-05 13:40:00,475.33,475.33,474.36,474.37,7073.0,469.8851,469.8851,468.9262,468.9361,7073.0
2025-03-05 13:45:00,474.68,475.73,474.67,475.35,7089.0,469.2426,470.2805,469.2327,469.9049,7089.0
2025-03-05 13:50:00,475.45,475.94,475.44,475.54,4121.0,470.0038,470.4881,469.9939,470.0927,4121.0
2025-03-05 13:55:00,475.54,477.0,475.54,476.97,19377.0,470.0927,471.536,470.0927,471.5063,19377.0
2025-03-05 14:00:00,476.98,477.88,476.83,477.56,16319.0,471.5162,472.4059,471.3679,472.0896,16319.0
2025-03-05 14:05:00,477.56,478.3,477.32,478.19,13459.0,472.0896,472.8211,471.8523,472.7124,13459.0
2025-03-05 14:10:00,478.13,478.56,477.93,478.33,12648.0,472.6531,473.0781,472.4553,472.8508,12648.0
2025-03-05 14:15:00,478.27,478.59,477.17,477.26,12190.0,472.7915,473.1078,471.7041,471.793,12190.0
2025-03-05 14:20:00,477.23,478.77,477.21,478.2,15403.0,471.7634,473.2857,471.7436,472.7223,15403.0
2025-03-05 14:25:00,478.39,478.62,477.8,478.15,8118.0,472.9101,473.1374,472.3268,472.6728,8118.0
2025-03-05 14:30:00,478.16,478.74,477.9,478.62,22185.0,472.6827,473.2561,472.4257,473.1374,22185.0
2025-03-05 14:35:00,478.62,478.8,477.71,478.5,15614.0,473.1374,473.3154,472.2379,473.0188,15614.0
2025-03-05 14:40:00,478.34,478.54,477.57,477.99,11428.0,472.8607,473.0584,472.0995,472.5147,11428.0
2025-03-05 14:45:00,478.01,478.8,478.01,478.58,11200.0,472.5344,473.3154,472.5344,473.0979,11200.0
2025-03-05 14:50:00,478.68,478.72,478.13,478.49,7429.0,473.1968,473.2363,472.6531,473.0089,7429.0
2025-03-05 14:55:00,478.49,478.76,477.9,478.02,20185.0,473.0089,473.2758,472.4257,472.5443,20185.0
2025-03-05 15:00:00,478.02,478.41,477.87,477.9,15757.0,472.5443,472.9298,472.396,472.4257,15757.0
2025-03-05 15:05:00,477.86,477.94,477.4,477.46,15505.0,472.3861,472.4652,471.9314,471.9907,15505.0
2025-03-05 15:10:00,477.76,478.06,477.04,477.07,22298.0,472.2873,472.5839,471.5755,471.6052,22298.0
2025-03-05 15:15:00,477.03,477.12,475.81,476.78,21690.0,471.5657,471.6546,470.3596,471.3185,21690.0
2025-03-05 15:20:00,476.75,476.93,476.19,476.43,12697.0,471.2889,471.4668,470.7353,470.9725,12697.0
2025-03-05 15:25:00,476.24,477.5,476.24,477.02,21012.0,470.7847,472.0303,470.7847,471.5558,21012.0
2025-03-05 15:30:00,477.15,477.15,476.37,476.4,17394.0,471.6843,471.6843,470.9132,470.9429,17394.0
2025-03-05 15:35:00,476.42,477.21,476.4,476.84,22946.0,470.9626,471.7436,470.9429,471.3778,22946.0
2025-03-05 15:40:00,476.84,477.1,476.3,476.34,17424.0,471.3778,471.6349,470.844,470.8836,17424.0
2025-03-05 15:45:00,476.46,476.55,475.94,476.4,28647.0,471.0022,471.0912,470.4881,470.9429,28647.0
2025-03-05 15:50:00,476.58,476.83,475.6,476.37,42907.0,471.1208,471.3679,470.152,470.9132,42907.0
2025-03-05 15:55:00,476.27,476.83,475.65,475.71,157521.0,470.8144,471.3679,470.2015,470.2608,157521.0
2025-03-06 09:30:00,476.0,478.99,475.98,476.53,90178.0,470.5475,473.5032,470.5277,471.0714,90178.0
2025-03-06 09:35:00,476.53,478.39,475.49,478.35,44487.0,471.0714,472.9101,470.0433,472.8705,44487.0
2025-03-06 09:40:00,478.18,478.86,476.07,476.8,34112.0,472.7025,473.3747,470.6167,471.3383,34112.0
2025-03-06 09:45:00,476.55,476.65,473.61,474.42,34132.0,471.0912,471.19,468.1848,468.9856,34132.0
2025-03-06 09:50:00,474.42,474.75,472.55,473.07,32266.0,468.9856,469.3118,467.137,467.651,32266.0
2025-03-06 09:55:00,472.45,473.21,472.0,472.84,57841.0,467.0381,467.7894,466.5933,467.4237,57841.0
2025-03-06 10:00:00,472.85,474.45,472.73,474.29,39259.0,467.4335,469.0152,467.3149,468.857,39259.0
2025-03-06 10:05:00,474.43,475.3,474.24,475.22,24461.0,468.9954,469.8555,468.8076,469.7764,24461.0
2025-03-06 10:10:00,475.11,477.34,474.8,476.45,39558.0,469.6676,471.8721,469.3612,470.9923,39558.0
2025-03-06 10:15:00,476.61,476.92,475.19,476.01,13587.0,471.1505,471.4569,469.7467,470.5573,13587.0
2025-03-06 10:20:00,476.01,477.61,475.91,477.61,12604.0,470.5573,472.139,470.4585,472.139,12604.0
2025-03-06 10:25:00,477.55,478.42,476.89,478.4,15605.0,472.0797,472.9397,471.4273,472.92,15605.0
2025-03-06 10:30:00,478.24,478.84,477.8,478.74,10302.0,472.7618,473.3549,472.3268,473.2561,10302.0
2025-03-06 10:35:00,478.53,478.62,475.93,476.3,46385.0,473.0485,473.1374,470.4783,470.844,46385.0
2025-03-06 10:40:00,476.35,477.46,475.99,476.75,44131.0,470.8934,471.9907,470.5376,471.2889,44131.0
2025-03-06 10:45:00,476.91,477.38,476.55,477.18,22046.0,471.447,471.9116,471.0912,471.7139,22046.0
2025-03-06 10:50:00,477.11,477.11,475.51,475.62,19258.0,471.6447,471.6447,470.0631,470.1718,19258.0
2025-03-06 10:55:00,475.57,477.55,475.56,477.31,15026.0,470.1224,472.0797,470.1125,471.8424,15026.0
2025-03-06 11:00:00,477.54,478.41,477.03,478.05,10601.0,472.0698,472.9298,471.5657,472.574,10601.0
2025-03-06 11:05:00,478.11,478.15,477.16,478.1,10782.0,472.6333,472.6728,471.6942,472.6234,10782.0
2025-03-06 11:10:00,477.96,478.76,477.93,478.31,7924.0,472.485,473.2758,472.4553,472.831,7924.0
2025-03-06 11:15:00,478.28,478.28,476.53,476.89,16388.0,472.8013,472.8013,471.0714,471.4273,16388.0
2025-03-06 11:20:00,476.75,478.85,476.52,478.23,21212.0,471.2889,473.3648,471.0615,472.7519,21212.0
2025-03-06 11:25:00,478.44,479.8,478.44,479.57,28025.0,472.9595,474.3039,472.9595,474.0766,28025.0
2025-03-06 11:30:00,479.71,481.52,479.7,481.27,54346.0,474.215,476.0042,474.2051,475.7571,54346.0
2025-03-06 11:35:00,481.13,481.21,479.56,480.09,17243.0,475.6187,475.6978,474.0667,474.5906,17243.0
2025-03-06 11:40:00,480.06,480.76,479.28,479.7,33173.0,474.5609,475.2529,473.7899,474.2051,33173.0
2025-03-06 11:45:00,480.13,480.55,479.54,480.17,13715.0,474.6301,475.0453,474.0469,474.6697,13715.0
2025-03-06 11:50:00,480.18,480.18,478.44,479.2,25654.0,474.6796,474.6796,472.9595,473.7108,25654.0
2025-03-06 11:55:00,478.91,479.06,478.12,478.89,12814.0,473.4241,473.5724,472.6432,473.4044,12814.0
2025-03-06 12:00:00,478.54,479.25,478.19,478.4,29292.0,473.0584,473.7602,472.7124,472.92,29292.0
2025-03-06 12:05:00,478.11,478.16,477.34,477.68,8129.0,472.6333,472.6827,471.8721,472.2082,8129.0
2025-03-06 12:10:00,477.58,477.89,477.0,477.5,15334.0,472.1094,472.4158,471.536,472.0303,15334.0
2025-03-06 12:15:00,477.56,478.38,477.5,478.1,8191.0,472.0896,472.9002,472.0303,472.6234,8191.0
2025-03-06 12:20:00,478.18,478.35,477.32,477.32,14765.0,472.7025,472.8705,471.8523,471.8523,14765.0
2025-03-06 12:25:00,477.28,478.02,477.27,477.65,14508.0,471.8128,472.5443,471.8029,472.1786,14508.0
2025-03-06 12:30:00,477.81,477.85,476.6,477.03,13802.0,472.3367,472.3763,471.1406,471.5657,13802.0
2025-03-06 12:35:00,477.1,477.14,476.4,476.78,6485.0,471.6349,471.6744,470.9429,471.3185,6485.0
2025-03-06 12:40:00,476.92,478.07,476.7,477.51,11573.0,471.4569,472.5937,471.2394,472.0402,11573.0
2025-03-06 12:45:00,477.51,477.52,475.96,476.1,27061.0,472.0402,472.05,470.5079,470.6463,27061.0
2025-03-06 12:50:00,476.02,476.65,475.91,476.65,11227.0,470.5672,471.19,470.4585,471.19,11227.0
2025-03-06 12:55:00,476.52,477.88,476.24,477.88,17603.0,471.0615,472.4059,470.7847,472.4059,17603.0
2025-03-06 13:00:00,477.75,477.9,476.98,477.0,30018.0,472.2774,472.4257,471.5162,471.536,30018.0
2025-03-06 13:05:00,477.0,477.48,476.73,477.28,14539.0,471.536,472.0105,471.2691,471.8128,14539.0
2025-03-06 13:10:00,477.31,478.66,477.31,478.31,26411.0,471.8424,473.177,471.8424,472.831,26411.0
2025-03-06 13:15:00,478.57,479.22,478.34,479.0,8256.0,473.088,473.7306,472.8607,473.5131,8256.0
2025-03-06 13:20:00,478.91,479.25,478.51,478.81,12306.0,473.4241,473.7602,473.0287,473.3253,12306.0
2025-03-06 13:25:00,478.99,479.29,478.24,478.54,18384.0,473.5032,473.7998,472.7618,473.0584,18384.0
2025-03-06 13:30:00,478.72,479.55,478.66,478.91,13892.0,473.2363,474.0568,473.177,473.4241,13892.0
2025-03-06 13:35:00,478.66,479.33,478.19,478.38,17968.0,473.177,473.8393,472.7124,472.9002,17968.0
2025-03-06 13:40:00,478.3,478.46,477.3,478.11,15149.0,472.8211,472.9793,471.8326,472.6333,15149.0
2025-03-06 13:45:00,478.11,478.79,477.88,478.79,8902.0,472.6333,473.3055,472.4059,473.3055,8902.0
2025-03-06 13:50:00,478.85,479.63,478.59,479.02,20932.0,473.3648,474.1359,473.1078,473.5329,20932.0
2025-03-06 13:55:00,479.17,479.29,478.55,478.95,11522.0,473.6811,473.7998,473.0682,473.4637,11522.0
2025-03-06 14:00:00,478.75,479.41,478.65,478.91,16359.0,473.266,473.9184,473.1671,473.4241,16359.0
2025-03-06 14:05:00,479.05,479.91,478.93,479.5,26685.0,473.5625,474.4127,473.4439,474.0074,26685.0
2025-03-06 14:10:00,479.96,480.7,479.83,480.5,20989.0,474.4621,475.1936,474.3336,474.9959,20989.0
2025-03-06 14:15:00,480.53,481.09,480.26,480.63,28142.0,475.0256,475.5791,474.7587,475.1244,28142.0
2025-03-06 14:20:00,480.33,481.15,479.76,481.02,22433.0,474.8279,475.6385,474.2644,475.51,22433.0
2025-03-06 14:25:00,481.04,481.04,480.19,480.99,24408.0,475.5297,475.5297,474.6895,475.4803,24408.0
2025-03-06 14:30:00,480.82,482.84,480.65,482.79,22948.0,475.3122,477.3091,475.1442,477.2597,22948.0
2025-03-06 14:35:00,482.96,483.28,482.56,483.11,31761.0,477.4277,477.7441,477.0323,477.576,31761.0
2025-03-06 14:40:00,483.12,484.69,482.81,484.0,27162.0,477.5859,479.1379,477.2794,478.4558,27162.0
2025-03-06 14:45:00,484.08,484.44,483.51,484.1,44404.0,478.5349,478.8908,477.9714,478.5547,44404.0
2025-03-06 14:50:00,484.04,484.99,483.72,484.05,25253.0,478.4954,479.4345,478.179,478.5052,25253.0
2025-03-06 14:55:00,483.93,484.31,482.73,482.75,28420.0,478.3866,478.7623,477.2004,477.2201,28420.0
2025-03-06 15:00:00,482.88,483.64,482.55,483.52,33802.0,477.3486,478.0999,477.0224,477.9813,33802.0
2025-03-06 15:05:00,483.71,484.28,483.47,483.96,18494.0,478.1691,478.7326,477.9319,478.4163,18494.0
2025-03-06 15:10:00,484.09,485.28,483.78,485.15,24402.0,478.5448,479.7212,478.2383,479.5926,24402.0
2025-03-06 15:15:00,485.15,485.43,484.57,485.43,27188.0,479.5926,479.8694,479.0193,479.8694,27188.0
2025-03-06 15:20:00,485.52,485.55,484.49,484.82,46168.0,479.9584,479.9881,478.9402,479.2664,46168.0
2025-03-06 15:25:00,484.87,485.52,484.72,485.44,33087.0,479.3158,479.9584,479.1676,479.8793,33087.0
2025-03-06 15:30:00,485.58,486.4,485.0,485.92,53380.0,480.0177,480.8283,479.4444,480.3538,53380.0
2025-03-06 15:35:00,485.71,486.15,485.29,485.29,47504.0,480.1462,480.5812,479.731,479.731,47504.0
2025-03-06 15:40:00,485.5,486.42,485.5,486.32,24959.0,479.9386,480.8481,479.9386,480.7492,24959.0
2025-03-06 15:45:00,486.2,487.43,486.06,487.18,35026.0,480.6306,481.8465,480.4922,481.5994,35026.0
2025-03-06 15:50:00,487.46,488.12,487.02,487.64,64608.0,481.8762,482.5286,481.4412,482.0541,64608.0
2025-03-06 15:55:00,487.57,487.81,487.06,487.68,250794.0,481.9849,482.2222,481.4808,482.0937,250794.0
2025-03-07 09:30:00,483.83,491.2,483.36,491.2,96910.0,478.2878,485.5733,477.8231,485.5733,96910.0
2025-03-07 09:35:00,491.2,491.28,487.11,487.86,34384.0,485.5733,485.6524,481.5302,482.2716,34384.0
2025-03-07 09:40:00,487.86,490.93,487.78,490.66,37097.0,482.2716,485.3064,482.1925,485.0395,37097.0
2025-03-07 09:45:00,490.64,495.0,490.0,493.18,62373.0,485.0198,489.3298,484.3871,487.5307,62373.0
2025-03-07 09:50:00,493.21,493.23,490.58,491.37,34195.0,487.5603,487.5801,484.9604,485.7414,34195.0
2025-03-07 09:55:00,491.37,492.93,490.85,491.8,27140.0,485.7414,487.2835,485.2273,486.1665,27140.0
2025-03-07 10:00:00,491.9,493.54,491.28,493.53,34162.0,486.2653,487.8865,485.6524,487.8767,34162.0
2025-03-07 10:05:00,493.53,494.04,492.58,493.67,19030.0,487.8767,488.3808,486.9375,488.015,19030.0
2025-03-07 10:10:00,493.46,493.95,491.2,492.26,38520.0,487.8075,488.2918,485.5733,486.6212,38520.0
2025-03-07 10:15:00,491.97,492.16,490.76,491.6,29620.0,486.3345,486.5223,485.1384,485.9688,29620.0
2025-03-07 10:20:00,491.6,494.19,491.6,493.12,29284.0,485.9688,488.5291,485.9688,487.4713,29284.0
2025-03-07 10:25:00,493.12,493.74,492.26,493.41,18352.0,487.4713,488.0842,486.6212,487.758,18352.0
2025-03-07 10:30:00,493.38,493.66,492.25,493.56,22766.0,487.7284,488.0052,486.6113,487.9063,22766.0
2025-03-07 10:35:00,493.33,493.55,490.7,490.7,41331.0,487.6789,487.8964,485.0791,485.0791,41331.0
2025-03-07 10:40:00,490.66,492.4,490.18,491.23,28108.0,485.0395,486.7596,484.565,485.603,28108.0
2025-03-07 10:45:00,491.23,495.5,491.0,494.49,36358.0,485.603,489.8241,485.3756,488.8257,36358.0
2025-03-07 10:50:00,494.53,494.53,492.13,492.53,34556.0,488.8652,488.8652,486.4927,486.8881,34556.0
2025-03-07 10:55:00,492.48,493.51,492.27,493.17,20128.0,486.8387,487.8569,486.6311,487.5208,20128.0
2025-03-07 11:00:00,493.25,494.0,493.15,493.6,20123.0,487.5999,488.3413,487.501,487.9458,20123.0
2025-03-07 11:05:00,493.66,494.06,493.18,493.49,20684.0,488.0052,488.4006,487.5307,487.8371,20684.0
2025-03-07 11:10:00,493.43,494.34,492.95,493.7,26656.0,487.7778,488.6774,487.3033,488.0447,26656.0
2025-03-07 11:15:00,493.7,493.84,492.88,493.41,51994.0,488.0447,488.1831,487.2341,487.758,51994.0
2025-03-07 11:20:00,493.34,493.94,492.63,493.41,51226.0,487.6888,488.282,486.987,487.758,51226.0
2025-03-07 11:25:00,493.38,493.58,492.01,492.75,33302.0,487.7284,487.9261,486.3741,487.1056,33302.0
2025-03-07 11:30:00,492.75,493.62,492.15,492.97,38017.0,487.1056,487.9656,486.5125,487.3231,38017.0
2025-03-07 11:35:00,492.91,494.32,491.98,494.19,37042.0,487.2638,488.6576,486.3444,488.5291,37042.0
2025-03-07 11:40:00,494.01,494.01,492.16,493.62,44970.0,488.3512,488.3512,486.5223,487.9656,44970.0
2025-03-07 11:45:00,493.54,494.4,493.44,493.93,27803.0,487.8865,488.7367,487.7877,488.2721,27803.0
2025-03-07 11:50:00,493.8,494.66,493.54,494.36,23524.0,488.1436,488.9937,487.8865,488.6971,23524.0
2025-03-07 11:55:00,494.53,494.71,492.89,493.79,24107.0,488.8652,489.0431,487.244,488.1337,24107.0
2025-03-07 12:00:00,493.62,494.41,492.95,492.95,24454.0,487.9656,488.7466,487.3033,487.3033,24454.0
2025-03-07 12:05:00,493.19,493.72,493.06,493.17,74208.0,487.5405,488.0645,487.412,487.5208,74208.0
2025-03-07 12:10:00,493.06,494.49,493.06,494.45,29586.0,487.412,488.8257,487.412,488.7861,29586.0
2025-03-07 12:15:00,494.62,495.05,494.22,495.0,62003.0,488.9542,489.3792,488.5587,489.3298,62003.0
2025-03-07 12:20:00,495.0,496.0,494.76,495.06,67751.0,489.3298,490.3184,489.0926,489.3891,67751.0
2025-03-07 12:25:00,495.36,496.25,495.36,496.08,21662.0,489.6857,490.5655,489.6857,490.3974,21662.0
2025-03-07 12:30:00,496.08,497.2,495.9,496.32,52203.0,490.3974,491.5046,490.2195,490.6347,52203.0
2025-03-07 12:35:00,496.34,498.6,496.09,497.87,43019.0,490.6545,492.8886,490.4073,492.1669,43019.0
2025-03-07 12:40:00,497.85,499.15,497.44,498.78,22889.0,492.1472,493.4323,491.7419,493.0665,22889.0
2025-03-07 12:45:00,498.89,499.92,498.62,499.66,27577.0,493.1753,494.1935,492.9083,493.9364,27577.0
2025-03-07 12:50:00,499.66,499.92,497.39,497.61,76251.0,493.9364,494.1935,491.6924,491.9099,76251.0
2025-03-07 12:55:00,497.39,498.3,496.47,496.75,42440.0,491.6924,492.592,490.783,491.0598,42440.0
2025-03-07 13:00:00,496.81,498.62,496.53,498.29,40005.0,491.1191,492.9083,490.8423,492.5821,40005.0
2025-03-07 13:05:00,498.18,499.14,498.1,499.0,29882.0,492.4734,493.4224,492.3943,493.284,29882.0
2025-03-07 13:10:00,499.0,499.11,498.07,498.55,43824.0,493.284,493.3927,492.3646,492.8391,43824.0
2025-03-07 13:15:00,498.89,498.9,497.79,498.25,18051.0,493.1753,493.1851,492.0879,492.5426,18051.0
2025-03-07 13:20:00,498.1,498.53,496.29,496.56,28984.0,492.3943,492.8194,490.605,490.8719,28984.0
2025-03-07 13:25:00,496.56,496.68,495.17,496.0,68586.0,490.8719,490.9906,489.4979,490.3184,68586.0
2025-03-07 13:30:00,495.97,497.42,495.76,497.1,28034.0,490.2887,491.7221,490.0811,491.4058,28034.0
2025-03-07 13:35:00,497.05,497.99,496.75,497.86,13785.0,491.3563,492.2856,491.0598,492.1571,13785.0
2025-03-07 13:40:00,497.75,497.98,496.96,497.03,18297.0,492.0483,492.2757,491.2674,491.3366,18297.0
2025-03-07 13:45:00,496.96,497.81,496.72,497.5,15520.0,491.2674,492.1076,491.0301,491.8012,15520.0
2025-03-07 13:50:00,497.5,498.49,497.49,498.05,24120.0,491.8012,492.7798,491.7913,492.3449,24120.0
2025-03-07 13:55:00,498.02,498.35,497.66,497.99,22687.0,492.3152,492.6414,491.9593,492.2856,22687.0
2025-03-07 14:00:00,497.99,499.05,497.99,498.25,30747.0,492.2856,493.3334,492.2856,492.5426,30747.0
2025-03-07 14:05:00,498.25,498.48,497.23,497.63,50112.0,492.5426,492.7699,491.5343,491.9297,50112.0
2025-03-07 14:10:00,497.73,498.1,497.17,497.4,21697.0,492.0285,492.3943,491.475,491.7023,21697.0
2025-03-07 14:15:00,497.63,498.29,496.98,497.55,27047.0,491.9297,492.5821,491.2871,491.8506,27047.0
2025-03-07 14:20:00,497.67,497.82,496.91,497.46,14115.0,491.9692,492.1175,491.2179,491.7616,14115.0
2025-03-07 14:25:00,497.46,497.46,495.79,496.14,21396.0,491.7616,491.7616,490.1108,490.4568,21396.0
2025-03-07 14:30:00,496.14,497.14,496.05,496.17,17231.0,490.4568,491.4453,490.3678,490.4864,17231.0
2025-03-07 14:35:00,496.25,496.47,495.88,496.37,20898.0,490.5655,490.783,490.1997,490.6841,20898.0
2025-03-07 14:40:00,496.37,496.46,495.88,495.91,16472.0,490.6841,490.7731,490.1997,490.2294,16472.0
2025-03-07 14:45:00,495.94,496.23,495.17,495.32,24961.0,490.259,490.5457,489.4979,489.6461,24961.0
2025-03-07 14:50:00,495.23,496.26,494.95,495.67,23256.0,489.5572,490.5754,489.2804,489.9921,23256.0
2025-03-07 14:55:00,495.62,495.84,494.01,494.01,14685.0,489.9427,490.1602,488.3512,488.3512,14685.0
2025-03-07 15:00:00,494.06,494.65,493.21,494.09,33147.0,488.4006,488.9838,487.5603,488.4302,33147.0
2025-03-07 15:05:00,493.95,494.34,493.69,493.83,23832.0,488.2918,488.6774,488.0348,488.1732,23832.0
2025-03-07 15:10:00,493.65,494.12,491.89,492.13,25400.0,487.9953,488.4599,486.2554,486.4927,25400.0
2025-03-07 15:15:00,492.13,493.51,492.12,493.03,28499.0,486.4927,487.8569,486.4828,487.3824,28499.0
2025-03-07 15:20:00,492.97,492.98,491.74,492.45,30762.0,487.3231,487.333,486.1072,486.809,30762.0
2025-03-07 15:25:00,492.45,493.06,492.4,492.8,28598.0,486.809,487.412,486.7596,487.155,28598.0
2025-03-07 15:30:00,492.8,493.67,492.4,492.69,33330.0,487.155,488.015,486.7596,487.0463,33330.0
2025-03-07 15:35:00,492.55,492.69,490.94,491.62,29970.0,486.9079,487.0463,485.3163,485.9885,29970.0
2025-03-07 15:40:00,491.47,491.93,490.44,491.74,49030.0,485.8402,486.295,484.822,486.1072,49030.0
2025-03-07 15:45:00,491.74,492.72,491.56,492.54,51395.0,486.1072,487.0759,485.9292,486.898,51395.0
2025-03-07 15:50:00,492.33,493.39,492.04,493.39,50125.0,486.6904,487.7383,486.4037,487.7383,50125.0
2025-03-07 15:55:00,493.5,494.13,492.73,493.32,164768.0,487.847,488.4698,487.0858,487.6691,164768.0
2025-03-10 09:30:00,492.28,493.34,490.02,490.85,91200.0,488.769,489.8215,486.5252,487.3492,91200.0
2025-03-10 09:35:00,490.02,497.85,489.29,497.45,36181.0,486.5252,494.2993,485.8004,493.9022,36181.0
2025-03-10 09:40:00,496.99,496.99,492.33,494.43,45769.0,493.4455,493.4455,488.8187,490.9037,45769.0
2025-03-10 09:45:00,494.93,495.08,490.69,492.39,30959.0,491.4001,491.5491,487.1904,488.8783,30959.0
2025-03-10 09:50:00,492.38,492.87,490.06,491.32,18952.0,488.8683,489.3548,486.5649,487.8159,18952.0
2025-03-10 09:55:00,491.32,493.73,490.8,493.46,19444.0,487.8159,490.2087,487.2996,489.9406,19444.0
2025-03-10 10:00:00,493.64,495.21,493.06,493.42,44506.0,490.1193,491.6782,489.5435,489.9009,44506.0
2025-03-10 10:05:00,493.21,493.55,489.75,490.41,41918.0,489.6924,490.03,486.2571,486.9124,41918.0
2025-03-10 10:10:00,490.49,491.98,490.12,491.47,40950.0,486.9918,488.4712,486.6245,487.9648,40950.0
2025-03-10 10:15:00,491.4,492.69,491.25,491.45,27468.0,487.8953,489.1761,487.7464,487.945,27468.0
2025-03-10 10:20:00,491.57,492.67,491.29,491.48,17151.0,488.0641,489.1563,487.7861,487.9748,17151.0
2025-03-10 10:25:00,491.48,491.49,489.35,490.8,32946.0,487.9748,487.9847,485.8599,487.2996,32946.0
2025-03-10 10:30:00,491.0,491.0,488.85,488.9,28829.0,487.4982,487.4982,485.3635,485.4132,28829.0
2025-03-10 10:35:00,489.17,490.04,488.3,489.01,28299.0,485.6812,486.545,484.8174,485.5224,28299.0
2025-03-10 10:40:00,489.42,490.31,488.83,489.32,29158.0,485.9294,486.8131,485.3437,485.8302,29158.0
2025-03-10 10:45:00,489.14,490.42,488.66,489.27,51594.0,485.6514,486.9223,485.1749,485.7805,51594.0
2025-03-10 10:50:00,489.27,490.03,488.55,489.45,34514.0,485.7805,486.5351,485.0657,485.9592,34514.0
2025-03-10 10:55:00,489.86,491.25,488.85,490.79,40954.0,486.3663,487.7464,485.3635,487.2897,40954.0
2025-03-10 11:00:00,490.75,493.24,489.38,492.63,35012.0,487.25,489.7222,485.8897,489.1166,35012.0
2025-03-10 11:05:00,492.53,493.01,491.49,492.58,13986.0,489.0173,489.4938,487.9847,489.0669,13986.0
2025-03-10 11:10:00,492.68,492.84,491.7,492.28,10681.0,489.1662,489.3251,488.1932,488.769,10681.0
2025-03-10 11:15:00,492.28,492.97,491.79,492.37,14138.0,488.769,489.4541,488.2825,488.8584,14138.0
2025-03-10 11:20:00,492.41,492.85,492.07,492.25,7749.0,488.8981,489.335,488.5605,488.7393,7749.0
2025-03-10 11:25:00,492.21,493.13,491.69,492.63,25582.0,488.6995,489.613,488.1833,489.1166,25582.0
2025-03-10 11:30:00,492.68,492.68,490.89,490.9,9220.0,489.1662,489.1662,487.389,487.3989,9220.0
2025-03-10 11:35:00,491.04,491.04,488.0,488.07,21255.0,487.5379,487.5379,484.5196,484.5891,21255.0
2025-03-10 11:40:00,488.15,488.71,487.44,488.71,22085.0,484.6685,485.2245,483.9636,485.2245,22085.0
2025-03-10 11:45:00,488.92,488.93,487.6,487.86,21341.0,485.433,485.4429,484.1224,484.3806,21341.0
2025-03-10 11:50:00,488.19,488.62,487.81,488.46,20215.0,484.7082,485.1352,484.3309,484.9763,20215.0
2025-03-10 11:55:00,488.45,489.34,488.12,488.37,23369.0,484.9664,485.85,484.6387,484.8869,23369.0
2025-03-10 12:00:00,488.32,489.81,488.28,489.22,22043.0,484.8373,486.3167,484.7976,485.7309,22043.0
2025-03-10 12:05:00,489.09,490.96,489.09,490.64,26531.0,485.6018,487.4585,485.6018,487.1407,26531.0
2025-03-10 12:10:00,490.83,491.44,490.32,490.83,25252.0,487.3294,487.935,486.823,487.3294,25252.0
2025-03-10 12:15:00,490.75,490.78,488.62,489.39,55710.0,487.25,487.2797,485.1352,485.8997,55710.0
2025-03-10 12:20:00,489.34,490.36,489.34,490.05,9959.0,485.85,486.8627,485.85,486.555,9959.0
2025-03-10 12:25:00,490.14,491.18,489.71,490.93,24888.0,486.6443,487.6769,486.2174,487.4287,24888.0
2025-03-10 12:30:00,490.93,492.16,490.7,491.5,19725.0,487.4287,488.6499,487.2003,487.9946,19725.0
2025-03-10 12:35:00,491.36,491.43,489.15,489.24,22014.0,487.8556,487.9251,485.6614,485.7507,22014.0
2025-03-10 12:40:00,489.24,490.25,489.23,490.15,10468.0,485.7507,486.7535,485.7408,486.6542,10468.0
2025-03-10 12:45:00,490.17,490.42,489.41,489.5,11131.0,486.6741,486.9223,485.9195,486.0089,11131.0
2025-03-10 12:50:00,489.51,489.76,488.69,488.95,12500.0,486.0188,486.267,485.2047,485.4628,12500.0
2025-03-10 12:55:00,488.95,489.39,487.5,487.85,9262.0,485.4628,485.8997,484.0231,484.3706,9262.0
2025-03-10 13:00:00,487.77,488.97,487.77,488.97,26274.0,484.2912,485.4827,484.2912,485.4827,26274.0
2025-03-10 13:05:00,489.01,489.15,488.32,488.44,11716.0,485.5224,485.6614,484.8373,484.9564,11716.0
2025-03-10 13:10:00,488.17,488.35,486.73,487.04,23753.0,484.6884,484.8671,483.2586,483.5664,23753.0
2025-03-10 13:15:00,487.06,487.59,486.74,486.83,17252.0,483.5863,484.1125,483.2686,483.3579,17252.0
2025-03-10 13:20:00,486.6,486.89,485.86,486.0,15429.0,483.1296,483.4175,482.3948,482.5338,15429.0
2025-03-10 13:25:00,486.12,486.12,485.31,485.89,23655.0,482.653,482.653,481.8488,482.4246,23655.0
2025-03-10 13:30:00,485.74,485.93,485.22,485.3,14213.0,482.2757,482.4643,481.7594,481.8388,14213.0
2025-03-10 13:35:00,485.29,485.52,484.35,484.61,38949.0,481.8289,482.0573,480.8956,481.1538,38949.0
2025-03-10 13:40:00,484.59,486.47,484.3,485.54,30619.0,481.1339,483.0005,480.846,482.0771,30619.0
2025-03-10 13:45:00,485.41,485.84,484.79,485.06,12347.0,481.948,482.375,481.3325,481.6005,12347.0
2025-03-10 13:50:00,485.08,486.15,484.91,485.7,24071.0,481.6204,482.6828,481.4516,482.236,24071.0
2025-03-10 13:55:00,485.55,485.96,484.71,485.57,14047.0,482.087,482.4941,481.253,482.1069,14047.0
2025-03-10 14:00:00,485.86,485.9,484.76,484.77,25843.0,482.3948,482.4345,481.3027,481.3126,25843.0
2025-03-10 14:05:00,484.63,484.91,484.0,484.35,26942.0,481.1736,481.4516,480.5481,480.8956,26942.0
2025-03-10 14:10:00,484.47,484.63,483.0,483.07,43406.0,481.0147,481.1736,479.5552,479.6247,43406.0
2025-03-10 14:15:00,483.0,483.52,482.08,483.0,57221.0,479.5552,480.0715,478.6418,479.5552,57221.0
2025-03-10 14:20:00,483.11,483.87,482.93,483.12,28689.0,479.6644,480.419,479.4857,479.6744,28689.0
2025-03-10 14:25:00,483.46,483.47,482.16,482.55,27459.0,480.012,480.0219,478.7212,479.1084,27459.0
2025-03-10 14:30:00,482.62,483.01,481.81,481.95,14895.0,479.1779,479.5652,478.3737,478.5127,14895.0
2025-03-10 14:35:00,481.94,482.0,481.18,481.24,27693.0,478.5028,478.5624,477.7482,477.8078,27693.0
2025-03-10 14:40:00,481.43,481.89,480.9,481.87,37696.0,477.9964,478.4531,477.4702,478.4333,37696.0
2025-03-10 14:45:00,481.87,482.51,480.91,481.29,19113.0,478.4333,479.0687,477.4801,477.8574,19113.0
2025-03-10 14:50:00,480.76,481.0,479.83,480.01,20269.0,477.3312,477.5695,476.4078,476.5866,20269.0
2025-03-10 14:55:00,480.05,481.16,479.52,481.0,39248.0,476.6263,477.7284,476.1001,477.5695,39248.0
2025-03-10 15:00:00,481.12,481.34,479.83,480.04,26665.0,477.6886,477.9071,476.4078,476.6163,26665.0
2025-03-10 15:05:00,480.21,480.26,478.68,479.1,37753.0,476.7851,476.8348,475.266,475.683,37753.0
2025-03-10 15:10:00,478.96,479.21,477.71,478.53,39485.0,475.544,475.7923,474.303,475.1171,39485.0
2025-03-10 15:15:00,478.46,480.69,478.46,480.53,56931.0,475.0476,477.2617,475.0476,477.1028,56931.0
2025-03-10 15:20:00,480.34,482.36,480.34,482.36,32481.0,476.9142,478.9198,476.9142,478.9198,32481.0
2025-03-10 15:25:00,482.53,484.45,482.53,482.84,58279.0,479.0886,480.9949,479.0886,479.3964,58279.0
2025-03-10 15:30:00,482.91,484.22,482.84,483.0,42224.0,479.4659,480.7665,479.3964,479.5552,42224.0
2025-03-10 15:35:00,483.0,483.67,481.51,482.38,29144.0,479.5552,480.2205,478.0759,478.9397,29144.0
2025-03-10 15:40:00,482.38,482.61,480.79,481.61,36047.0,478.9397,479.168,477.361,478.1751,36047.0
2025-03-10 15:45:00,481.54,483.18,481.53,481.8,46695.0,478.1056,479.7339,478.0957,478.3638,46695.0
2025-03-10 15:50:00,482.12,482.5,479.08,480.04,53350.0,478.6815,479.0588,475.6632,476.6163,53350.0
2025-03-10 15:55:00,480.04,480.42,478.75,480.41,187374.0,476.6163,476.9936,475.3355,476.9837,187374.0
2025-03-11 09:30:00,482.5,486.12,478.27,478.53,76900.0,479.0588,482.653,474.859,475.1171,76900.0
2025-03-11 09:35:00,478.48,480.17,477.14,480.17,56770.0,475.0675,476.7454,473.737,476.7454,56770.0
2025-03-11 09:40:00,480.17,480.52,477.55,479.8,18280.0,476.7454,477.0929,474.1441,476.3781,18280.0
2025-03-11 09:45:00,479.55,480.48,478.14,480.01,28092.0,476.1298,477.0532,474.7299,476.5866,28092.0
2025-03-11 09:50:00,480.09,481.0,479.1,480.31,27916.0,476.666,477.5695,475.683,476.8844,27916.0
2025-03-11 09:55:00,479.95,480.26,478.47,479.2,22967.0,476.527,476.8348,475.0575,475.7823,22967.0
2025-03-11 10:00:00,479.16,480.55,478.08,479.14,37171.0,475.7426,477.1227,474.6703,475.7228,37171.0
2025-03-11 10:05:00,479.64,482.85,479.19,482.31,30788.0,476.2192,479.4063,475.7724,478.8702,30788.0
2025-03-11 10:10:00,482.31,482.36,480.82,481.39,24955.0,478.8702,478.9198,477.3908,477.9567,24955.0
2025-03-11 10:15:00,481.35,482.04,481.0,481.82,14380.0,477.917,478.6021,477.5695,478.3836,14380.0
2025-03-11 10:20:00,481.81,482.26,480.79,481.9,20603.0,478.3737,478.8205,477.361,478.4631,20603.0
2025-03-11 10:25:00,481.71,483.91,481.18,483.05,16908.0,478.2744,480.4587,477.7482,479.6049,16908.0
2025-03-11 10:30:00,483.05,483.05,481.01,481.47,12179.0,479.6049,479.6049,477.5794,478.0361,12179.0
2025-03-11 10:35:00,481.55,482.21,480.68,480.95,15399.0,478.1156,478.7709,477.2518,477.5199,15399.0
2025-03-11 10:40:00,480.95,481.88,480.7,481.64,13251.0,477.5199,478.4432,477.2716,478.2049,13251.0
2025-03-11 10:45:00,481.64,481.99,480.24,481.0,23561.0,478.2049,478.5524,476.8149,477.5695,23561.0
2025-03-11 10:50:00,480.89,481.29,480.22,480.38,16312.0,477.4603,477.8574,476.7951,476.9539,16312.0
2025-03-11 10:55:00,480.88,481.72,480.19,480.53,17551.0,477.4504,478.2844,476.7653,477.1028,17551.0
2025-03-11 11:00:00,480.36,481.27,479.11,480.25,30261.0,476.9341,477.8376,475.693,476.8248,30261.0
2025-03-11 11:05:00,480.26,481.12,479.56,481.12,16064.0,476.8348,477.6886,476.1398,477.6886,16064.0
2025-03-11 11:10:00,481.33,481.49,480.63,481.15,14728.0,477.8971,478.056,477.2021,477.7184,14728.0
2025-03-11 11:15:00,481.15,483.55,481.15,482.83,18222.0,477.7184,480.1013,477.7184,479.3864,18222.0
2025-03-11 11:20:00,482.45,483.19,481.56,481.66,14093.0,479.0092,479.7439,478.1255,478.2248,14093.0
2025-03-11 11:25:00,481.66,482.02,481.17,481.9,10756.0,478.2248,478.5822,477.7383,478.4631,10756.0
2025-03-11 11:30:00,481.39,483.28,481.21,483.08,11013.0,477.9567,479.8332,477.778,479.6347,11013.0
2025-03-11 11:35:00,482.94,483.28,482.21,483.27,12817.0,479.4957,479.8332,478.7709,479.8233,12817.0
2025-03-11 11:40:00,483.37,484.57,483.07,484.33,12694.0,479.9226,481.114,479.6247,480.8757,12694.0
2025-03-11 11:45:00,484.42,484.42,483.6,483.9,10137.0,480.9651,480.9651,480.151,480.4488,10137.0
2025-03-11 11:50:00,483.83,484.11,483.26,483.59,10598.0,480.3793,480.6573,479.8134,480.141,10598.0
2025-03-11 11:55:00,483.47,483.65,482.59,482.8,12933.0,480.0219,480.2006,479.1482,479.3567,12933.0
2025-03-11 12:00:00,482.97,483.41,482.68,482.85,11124.0,479.5254,479.9623,479.2375,479.4063,11124.0
2025-03-11 12:05:00,482.85,483.04,481.92,482.13,28713.0,479.4063,479.5949,478.4829,478.6914,28713.0
2025-03-11 12:10:00,482.08,482.24,480.61,480.77,19704.0,478.6418,478.8007,477.1823,477.3411,19704.0
2025-03-11 12:15:00,480.57,482.71,480.55,482.62,14790.0,477.1426,479.2673,477.1227,479.1779,14790.0
2025-03-11 12:20:00,482.83,482.83,481.1,481.67,39167.0,479.3864,479.3864,477.6688,478.2347,39167.0
2025-03-11 12:25:00,481.8,482.05,481.39,481.75,20046.0,478.3638,478.612,477.9567,478.3141,20046.0
2025-03-11 12:30:00,481.87,482.09,481.16,481.46,30712.0,478.4333,478.6517,477.7284,478.0262,30712.0
2025-03-11 12:35:00,481.74,482.01,480.21,480.21,18539.0,478.3042,478.5723,476.7851,476.7851,18539.0
2025-03-11 12:40:00,480.25,481.75,479.82,480.48,24935.0,476.8248,478.3141,476.3979,477.0532,24935.0
2025-03-11 12:45:00,480.6,481.79,480.47,481.75,8909.0,477.1723,478.3539,477.0433,478.3141,8909.0
2025-03-11 12:50:00,481.74,482.38,481.59,482.17,9349.0,478.3042,478.9397,478.1553,478.7312,9349.0
2025-03-11 12:55:00,481.94,482.35,481.42,482.01,8931.0,478.5028,478.9099,477.9865,478.5723,8931.0
2025-03-11 13:00:00,481.88,482.64,481.7,482.64,13104.0,478.4432,479.1978,478.2645,479.1978,13104.0
2025-03-11 13:05:00,482.78,483.04,481.8,482.74,11620.0,479.3368,479.5949,478.3638,479.2971,11620.0
2025-03-11 13:10:00,482.87,482.93,482.19,482.63,16985.0,479.4262,479.4857,478.751,479.1879,16985.0
2025-03-11 13:15:00,482.72,483.59,482.62,483.07,16886.0,479.2772,480.141,479.1779,479.6247,16886.0
2025-03-11 13:20:00,483.21,483.53,483.06,483.41,7630.0,479.7637,480.0815,479.6148,479.9623,7630.0
2025-03-11 13:25:00,483.27,483.51,482.59,483.02,11744.0,479.8233,480.0616,479.1482,479.5751,11744.0
2025-03-11 13:30:00,483.02,483.72,482.31,482.86,28827.0,479.5751,480.2701,478.8702,479.4162,28827.0
2025-03-11 13:35:00,483.06,483.37,482.49,483.27,8504.0,479.6148,479.9226,479.0489,479.8233,8504.0
2025-03-11 13:40:00,483.17,483.29,482.25,482.25,10457.0,479.724,479.8432,478.8106,478.8106,10457.0
2025-03-11 13:45:00,482.49,482.9,481.37,481.9,24729.0,479.0489,479.4559,477.9369,478.4631,24729.0
2025-03-11 13:50:00,481.57,482.69,481.26,482.55,21578.0,478.1354,479.2474,477.8276,479.1084,21578.0
2025-03-11 13:55:00,482.35,483.55,482.35,483.55,15413.0,478.9099,480.1013,478.9099,480.1013,15413.0
2025-03-11 14:00:00,483.58,485.62,483.57,484.41,29738.0,480.1311,482.1565,480.1212,480.9552,29738.0
2025-03-11 14:05:00,484.31,485.16,484.11,485.12,14143.0,480.8559,481.6998,480.6573,481.6601,14143.0
2025-03-11 14:10:00,485.0,485.5,484.16,484.52,25027.0,481.541,482.0374,480.707,481.0644,25027.0
2025-03-11 14:15:00,484.41,484.58,483.01,483.05,9590.0,480.9552,481.124,479.5652,479.6049,9590.0
2025-03-11 14:20:00,483.36,484.38,483.33,483.6,19603.0,479.9127,480.9254,479.8829,480.151,19603.0
2025-03-11 14:25:00,483.31,484.66,483.22,484.08,20629.0,479.863,481.2034,479.7737,480.6275,20629.0
2025-03-11 14:30:00,483.88,483.88,482.55,483.11,10848.0,480.429,480.429,479.1084,479.6644,10848.0
2025-03-11 14:35:00,483.13,484.22,483.09,484.22,8027.0,479.6843,480.7665,479.6446,480.7665,8027.0
2025-03-11 14:40:00,484.28,484.61,483.77,484.61,12919.0,480.8261,481.1538,480.3197,481.1538,12919.0
2025-03-11 14:45:00,484.77,485.21,484.27,484.59,16137.0,481.3126,481.7495,480.8162,481.1339,16137.0
2025-03-11 14:50:00,484.57,485.32,484.07,484.68,13401.0,481.114,481.8587,480.6176,481.2233,13401.0
2025-03-11 14:55:00,484.74,485.12,484.07,484.45,12319.0,481.2828,481.6601,480.6176,480.9949,12319.0
2025-03-11 15:00:00,484.58,485.11,483.89,484.22,25442.0,481.124,481.6502,480.4389,480.7665,25442.0
2025-03-11 15:05:00,484.36,485.9,484.35,485.57,16852.0,480.9055,482.4345,480.8956,482.1069,16852.0
2025-03-11 15:10:00,485.6,486.72,485.47,485.9,29795.0,482.1367,483.2487,482.0076,482.4345,29795.0
2025-03-11 15:15:00,485.92,486.05,484.65,485.27,24463.0,482.4544,482.5835,481.1935,481.809,24463.0
2025-03-11 15:20:00,485.3,486.77,485.0,485.56,15455.0,481.8388,483.2983,481.541,482.097,15455.0
2025-03-11 15:25:00,485.27,485.66,484.13,484.34,30343.0,481.809,482.1963,480.6772,480.8857,30343.0
2025-03-11 15:30:00,484.45,485.08,484.32,484.92,24153.0,480.9949,481.6204,480.8658,481.4615,24153.0
2025-03-11 15:35:00,485.0,485.79,484.37,484.53,33408.0,481.541,482.3253,480.9155,481.0743,33408.0
2025-03-11 15:40:00,484.56,484.56,483.43,483.7,33845.0,481.1041,481.1041,479.9822,480.2502,33845.0
2025-03-11 15:45:00,484.05,485.34,483.69,485.12,34749.0,480.5977,481.8785,480.2403,481.6601,34749.0
2025-03-11 15:50:00,485.36,485.65,484.69,485.22,37874.0,481.8984,482.1863,481.2332,481.7594,37874.0
2025-03-11 15:55:00,484.89,486.73,484.82,485.88,156773.0,481.4318,483.2586,481.3623,482.4147,156773.0
2025-03-12 09:30:00,483.14,485.76,480.0,480.88,89721.0,479.6942,482.2955,476.5766,477.4504,89721.0
2025-03-12 09:35:00,480.32,484.32,479.72,483.91,25282.0,476.8943,480.8658,476.2986,480.4587,25282.0
2025-03-12 09:40:00,483.86,486.05,483.28,485.06,33005.0,480.4091,482.5835,479.8332,481.6005,33005.0
2025-03-12 09:45:00,485.06,485.76,483.6,484.89,17578.0,481.6005,482.2955,480.151,481.4318,17578.0
2025-03-12 09:50:00,485.08,485.55,483.99,484.13,13381.0,481.6204,482.087,480.5382,480.6772,13381.0
2025-03-12 09:55:00,484.48,484.94,482.14,482.33,13929.0,481.0247,481.4814,478.7014,478.89,13929.0
2025-03-12 10:00:00,482.29,482.53,481.3,482.01,16814.0,478.8503,479.0886,477.8674,478.5723,16814.0
2025-03-12 10:05:00,481.83,482.5,481.12,482.17,11567.0,478.3936,479.0588,477.6886,478.7312,11567.0
2025-03-12 10:10:00,481.97,483.56,481.43,483.08,21109.0,478.5326,480.1112,477.9964,479.6347,21109.0
2025-03-12 10:15:00,483.04,483.8,481.56,483.39,15291.0,479.5949,480.3495,478.1255,479.9425,15291.0
2025-03-12 10:20:00,483.38,483.49,482.42,482.47,10929.0,479.9325,480.0417,478.9794,479.029,10929.0
2025-03-12 10:25:00,482.73,483.79,482.68,483.53,13421.0,479.2872,480.3396,479.2375,480.0815,13421.0
2025-03-12 10:30:00,483.33,483.94,483.06,483.29,12680.0,479.8829,480.4885,479.6148,479.8432,12680.0
2025-03-12 10:35:00,483.12,483.7,482.87,483.44,18442.0,479.6744,480.2502,479.4262,479.9921,18442.0
2025-03-12 10:40:00,483.32,484.62,483.18,484.55,12507.0,479.873,481.1637,479.7339,481.0942,12507.0
2025-03-12 10:45:00,484.49,485.38,483.46,483.46,18829.0,481.0346,481.9183,480.012,480.012,18829.0
2025-03-12 10:50:00,483.46,483.94,482.55,482.87,30153.0,480.012,480.4885,479.1084,479.4262,30153.0
2025-03-12 10:55:00,482.77,483.78,482.35,482.94,24225.0,479.3269,480.3297,478.9099,479.4957,24225.0
2025-03-12 11:00:00,483.1,484.24,482.76,484.21,31493.0,479.6545,480.7864,479.3169,480.7566,31493.0
2025-03-12 11:05:00,484.29,484.63,482.33,482.44,6652.0,480.836,481.1736,478.89,478.9992,6652.0
2025-03-12 11:10:00,482.53,484.0,482.07,484.0,14755.0,479.0886,480.5481,478.6319,480.5481,14755.0
2025-03-12 11:15:00,484.06,484.1,482.05,482.51,12620.0,480.6077,480.6474,478.612,479.0687,12620.0
2025-03-12 11:20:00,482.25,482.77,481.82,482.59,9343.0,478.8106,479.3269,478.3836,479.1482,9343.0
2025-03-12 11:25:00,482.59,483.12,482.59,482.83,7344.0,479.1482,479.6744,479.1482,479.3864,7344.0
2025-03-12 11:30:00,482.86,482.87,481.5,481.85,25179.0,479.4162,479.4262,478.0659,478.4134,25179.0
2025-03-12 11:35:00,481.87,482.18,480.39,480.65,6294.0,478.4333,478.7411,476.9638,477.222,6294.0
2025-03-12 11:40:00,480.3,480.81,478.92,479.09,16900.0,476.8745,477.3809,475.5043,475.6731,16900.0
2025-03-12 11:45:00,478.85,480.34,478.82,479.9,13377.0,475.4348,476.9142,475.405,476.4773,13377.0
2025-03-12 11:50:00,480.14,481.85,479.84,481.41,13908.0,476.7156,478.4134,476.4178,477.9766,13908.0
2025-03-12 11:55:00,481.41,481.41,480.38,480.38,19357.0,477.9766,477.9766,476.9539,476.9539,19357.0
2025-03-12 12:00:00,480.39,481.38,479.95,480.19,11879.0,476.9638,477.9468,476.527,476.7653,11879.0
2025-03-12 12:05:00,480.2,480.85,479.9,480.64,11680.0,476.7752,477.4206,476.4773,477.2121,11680.0
2025-03-12 12:10:00,480.64,481.57,480.2,481.45,9549.0,477.2121,478.1354,476.7752,478.0163,9549.0
2025-03-12 12:15:00,481.58,481.58,480.51,481.12,11065.0,478.1454,478.1454,477.083,477.6886,11065.0
2025-03-12 12:20:00,481.14,481.27,480.39,480.77,9351.0,477.7085,477.8376,476.9638,477.3411,9351.0
2025-03-12 12:25:00,480.72,481.17,480.12,480.7,5908.0,477.2915,477.7383,476.6958,477.2716,5908.0
2025-03-12 12:30:00,480.79,481.89,480.78,481.75,8843.0,477.361,478.4531,477.3511,478.3141,8843.0
2025-03-12 12:35:00,481.75,482.16,481.5,481.79,29556.0,478.3141,478.7212,478.0659,478.3539,29556.0
2025-03-12 12:40:00,481.67,481.67,480.8,481.23,9677.0,478.2347,478.2347,477.3709,477.7979,9677.0
2025-03-12 12:45:00,481.16,482.25,480.55,481.69,7667.0,477.7284,478.8106,477.1227,478.2546,7667.0
2025-03-12 12:50:00,482.01,482.25,480.85,481.51,19717.0,478.5723,478.8106,477.4206,478.0759,19717.0
2025-03-12 12:55:00,481.57,482.16,481.36,481.73,23798.0,478.1354,478.7212,477.9269,478.2943,23798.0
2025-03-12 13:00:00,481.73,481.95,480.83,480.85,23312.0,478.2943,478.5127,477.4007,477.4206,23312.0
2025-03-12 13:05:00,480.85,481.28,480.55,481.18,39451.0,477.4206,477.8475,477.1227,477.7482,39451.0
2025-03-12 13:10:00,481.04,482.59,480.74,482.45,17709.0,477.6092,479.1482,477.3114,479.0092,17709.0
2025-03-12 13:15:00,482.36,483.1,481.45,481.78,30365.0,478.9198,479.6545,478.0163,478.3439,30365.0
2025-03-12 13:20:00,482.22,483.5,482.22,483.5,3512.0,478.7808,480.0517,478.7808,480.0517,3512.0
2025-03-12 13:25:00,483.59,483.78,483.25,483.58,7970.0,480.141,480.3297,479.8034,480.1311,7970.0
2025-03-12 13:30:00,483.47,484.46,482.97,483.07,16980.0,480.0219,481.0048,479.5254,479.6247,16980.0
2025-03-12 13:35:00,483.11,483.77,483.11,483.14,14706.0,479.6644,480.3197,479.6644,479.6942,14706.0
2025-03-12 13:40:00,483.25,483.86,483.03,483.74,11176.0,479.8034,480.4091,479.585,480.29,11176.0
2025-03-12 13:45:00,483.67,485.55,483.64,485.05,18793.0,480.2205,482.087,480.1907,481.5906,18793.0
2025-03-12 13:50:00,485.0,485.72,484.66,485.45,18498.0,481.541,482.2558,481.2034,481.9878,18498.0
2025-03-12 13:55:00,485.45,485.82,484.27,484.51,24547.0,481.9878,482.3551,480.8162,481.0545,24547.0
2025-03-12 14:00:00,484.54,485.27,484.37,484.88,10579.0,481.0842,481.809,480.9155,481.4218,10579.0
2025-03-12 14:05:00,484.99,486.64,484.87,486.18,12473.0,481.531,483.1693,481.4119,482.7126,12473.0
2025-03-12 14:10:00,486.28,486.58,486.04,486.55,10321.0,482.8118,483.1097,482.5736,483.0799,10321.0
2025-03-12 14:15:00,486.56,486.59,485.24,485.4,10250.0,483.0898,483.1196,481.7793,481.9381,10250.0
2025-03-12 14:20:00,485.6,486.11,484.65,485.12,13706.0,482.1367,482.6431,481.1935,481.6601,13706.0
2025-03-12 14:25:00,485.11,485.33,484.54,485.02,13769.0,481.6502,481.8686,481.0842,481.5608,13769.0
2025-03-12 14:30:00,484.86,487.25,484.59,487.03,29909.0,481.402,483.7749,481.1339,483.5565,29909.0
2025-03-12 14:35:00,487.09,487.6,484.5,484.83,21735.0,483.6161,484.1224,481.0445,481.3722,21735.0
2025-03-12 14:40:00,484.66,485.89,484.56,485.26,33658.0,481.2034,482.4246,481.1041,481.7991,33658.0
2025-03-12 14:45:00,485.29,486.02,484.67,484.78,20364.0,481.8289,482.5537,481.2133,481.3225,20364.0
2025-03-12 14:50:00,484.8,485.43,484.63,484.98,14244.0,481.3424,481.9679,481.1736,481.5211,14244.0
2025-03-12 14:55:00,484.98,486.06,484.98,485.97,12882.0,481.5211,482.5934,481.5211,482.5041,12882.0
2025-03-12 15:00:00,485.69,485.69,484.99,485.5,32947.0,482.226,482.226,481.531,482.0374,32947.0
2025-03-12 15:05:00,485.44,485.8,485.04,485.72,10370.0,481.9778,482.3353,481.5807,482.2558,10370.0
2025-03-12 15:10:00,485.79,485.8,484.99,485.15,13308.0,482.3253,482.3353,481.531,481.6899,13308.0
2025-03-12 15:15:00,485.15,486.13,485.15,485.78,12628.0,481.6899,482.6629,481.6899,482.3154,12628.0
2025-03-12 15:20:00,485.65,486.12,485.5,485.87,37782.0,482.1863,482.653,482.0374,482.4048,37782.0
2025-03-12 15:25:00,485.57,486.09,485.25,485.25,27432.0,482.1069,482.6232,481.7892,481.7892,27432.0
2025-03-12 15:30:00,485.5,485.63,485.06,485.17,20718.0,482.0374,482.1665,481.6005,481.7098,20718.0
2025-03-12 15:35:00,485.22,485.4,484.09,485.33,29379.0,481.7594,481.9381,480.6375,481.8686,29379.0
2025-03-12 15:40:00,485.47,485.5,484.83,485.28,16745.0,482.0076,482.0374,481.3722,481.819,16745.0
2025-03-12 15:45:00,485.18,485.29,482.92,483.53,17395.0,481.7197,481.8289,479.4758,480.0815,17395.0
2025-03-12 15:50:00,483.7,484.12,481.95,482.16,20848.0,480.2502,480.6672,478.5127,478.7212,20848.0
2025-03-12 15:55:00,482.16,482.39,480.88,480.92,95615.0,478.7212,478.9496,477.4504,477.4901,95615.0
2025-03-13 09:30:00,479.45,480.0,475.0,479.64,82638.0,476.0306,476.5766,471.6123,476.2192,82638.0
2025-03-13 09:35:00,479.94,482.97,479.51,480.71,26682.0,476.5171,479.5254,476.0901,477.2816,26682.0
2025-03-13 09:40:00,480.93,482.69,479.87,482.25,14560.0,477.5,479.2474,476.4476,478.8106,14560.0
2025-03-13 09:45:00,482.42,482.68,480.43,481.61,10818.0,478.9794,479.2375,477.0036,478.1751,10818.0
2025-03-13 09:50:00,481.54,484.06,480.94,483.29,49491.0,478.1056,480.6077,477.5099,479.8432,49491.0
2025-03-13 09:55:00,483.81,483.81,481.13,482.05,9546.0,480.3595,480.3595,477.6986,478.612,9546.0
2025-03-13 10:00:00,482.08,482.09,480.44,480.82,8274.0,478.6418,478.6517,477.0135,477.3908,8274.0
2025-03-13 10:05:00,481.05,482.25,480.8,481.48,16559.0,477.6191,478.8106,477.3709,478.0461,16559.0
2025-03-13 10:10:00,481.35,482.29,480.84,481.13,8994.0,477.917,478.8503,477.4106,477.6986,8994.0
2025-03-13 10:15:00,481.45,481.45,480.18,480.44,6463.0,478.0163,478.0163,476.7553,477.0135,6463.0
2025-03-13 10:20:00,480.28,480.28,477.65,478.06,15042.0,476.8546,476.8546,474.2434,474.6505,15042.0
2025-03-13 10:25:00,478.26,478.69,477.5,478.6,10961.0,474.849,475.276,474.0945,475.1866,10961.0
2025-03-13 10:30:00,478.76,480.38,478.46,479.64,12241.0,475.3455,476.9539,475.0476,476.2192,12241.0
2025-03-13 10:35:00,479.86,480.76,479.24,480.42,7473.0,476.4376,477.3312,475.822,476.9936,7473.0
2025-03-13 10:40:00,480.59,481.73,480.59,481.52,8612.0,477.1624,478.2943,477.1624,478.0858,8612.0
2025-03-13 10:45:00,481.49,482.19,481.27,481.75,12665.0,478.056,478.751,477.8376,478.3141,12665.0
2025-03-13 10:50:00,481.8,481.86,481.18,481.34,7462.0,478.3638,478.4234,477.7482,477.9071,7462.0
2025-03-13 10:55:00,481.46,481.67,480.01,480.82,8329.0,478.0262,478.2347,476.5866,477.3908,8329.0
2025-03-13 11:00:00,480.77,481.04,480.09,481.02,10506.0,477.3411,477.6092,476.666,477.5894,10506.0
2025-03-13 11:05:00,481.02,481.19,479.69,479.93,8828.0,477.5894,477.7581,476.2688,476.5071,8828.0
2025-03-13 11:10:00,479.54,479.95,478.63,479.33,5535.0,476.1199,476.527,475.2164,475.9114,5535.0
2025-03-13 11:15:00,479.55,479.56,479.05,479.54,5033.0,476.1298,476.1398,475.6334,476.1199,5033.0
2025-03-13 11:20:00,479.41,479.63,478.79,479.31,10330.0,475.9908,476.2093,475.3753,475.8916,10330.0
2025-03-13 11:25:00,479.34,480.02,478.99,479.8,7392.0,475.9213,476.5965,475.5738,476.3781,7392.0
2025-03-13 11:30:00,479.8,480.51,479.54,480.07,15532.0,476.3781,477.083,476.1199,476.6461,15532.0
2025-03-13 11:35:00,480.06,480.06,479.08,479.45,8489.0,476.6362,476.6362,475.6632,476.0306,8489.0
2025-03-13 11:40:00,479.55,480.45,478.82,479.93,8617.0,476.1298,477.0234,475.405,476.5071,8617.0
2025-03-13 11:45:00,479.93,480.37,479.34,480.36,8850.0,476.5071,476.944,475.9213,476.9341,8850.0
2025-03-13 11:50:00,480.11,480.45,479.4,480.02,13220.0,476.6858,477.0234,475.9809,476.5965,13220.0
2025-03-13 11:55:00,479.93,480.44,479.72,480.1,8583.0,476.5071,477.0135,476.2986,476.6759,8583.0
2025-03-13 12:00:00,480.14,480.58,479.42,480.52,16320.0,476.7156,477.1525,476.0008,477.0929,16320.0
2025-03-13 12:05:00,480.52,481.74,479.83,481.37,19395.0,477.0929,478.3042,476.4078,477.9369,19395.0
2025-03-13 12:10:00,481.94,482.3,481.58,481.93,19513.0,478.5028,478.8602,478.1454,478.4929,19513.0
2025-03-13 12:15:00,481.82,481.87,480.18,481.54,33536.0,478.3836,478.4333,476.7553,478.1056,33536.0
2025-03-13 12:20:00,481.32,481.68,480.42,480.42,12830.0,477.8872,478.2446,476.9936,476.9936,12830.0
2025-03-13 12:25:00,480.42,481.39,480.22,481.06,18960.0,476.9936,477.9567,476.7951,477.6291,18960.0
2025-03-13 12:30:00,481.1,481.31,480.58,481.21,10524.0,477.6688,477.8773,477.1525,477.778,10524.0
2025-03-13 12:35:00,481.1,481.24,480.19,481.2,12111.0,477.6688,477.8078,476.7653,477.7681,12111.0
2025-03-13 12:40:00,481.24,481.99,481.23,481.35,11036.0,477.8078,478.5524,477.7979,477.917,11036.0
2025-03-13 12:45:00,481.35,481.79,480.87,481.35,16625.0,477.917,478.3539,477.4404,477.917,16625.0
2025-03-13 12:50:00,481.35,482.0,480.44,480.57,5602.0,477.917,478.5624,477.0135,477.1426,5602.0
2025-03-13 12:55:00,480.35,481.35,480.28,480.91,6547.0,476.9241,477.917,476.8546,477.4801,6547.0
2025-03-13 13:00:00,481.44,482.41,481.28,482.32,7104.0,478.0064,478.9694,477.8475,478.8801,7104.0
2025-03-13 13:05:00,482.32,482.36,481.43,481.43,4839.0,478.8801,478.9198,477.9964,477.9964,4839.0
2025-03-13 13:10:00,481.71,481.94,480.97,481.81,8449.0,478.2744,478.5028,477.5397,478.3737,8449.0
2025-03-13 13:15:00,481.71,481.98,481.06,481.29,13196.0,478.2744,478.5425,477.6291,477.8574,13196.0
2025-03-13 13:20:00,481.3,481.53,480.17,480.17,8037.0,477.8674,478.0957,476.7454,476.7454,8037.0
2025-03-13 13:25:00,480.33,480.93,480.01,480.65,9937.0,476.9043,477.5,476.5866,477.222,9937.0
2025-03-13 13:30:00,480.35,480.35,479.13,479.3,4811.0,476.9241,476.9241,475.7128,475.8816,4811.0
2025-03-13 13:35:00,479.06,479.81,478.99,479.31,6106.0,475.6433,476.388,475.5738,475.8916,6106.0
2025-03-13 13:40:00,479.2,479.31,478.47,479.05,5894.0,475.7823,475.8916,475.0575,475.6334,5894.0
2025-03-13 13:45:00,479.09,479.09,478.15,478.15,6933.0,475.6731,475.6731,474.7398,474.7398,6933.0
2025-03-13 13:50:00,478.33,478.76,478.26,478.47,8693.0,474.9185,475.3455,474.849,475.0575,8693.0
2025-03-13 13:55:00,478.45,478.99,478.18,478.58,7385.0,475.0377,475.5738,474.7696,475.1668,7385.0
2025-03-13 14:00:00,478.89,479.47,478.89,478.98,11189.0,475.4745,476.0504,475.4745,475.5639,11189.0
2025-03-13 14:05:00,478.97,479.64,478.95,479.31,4441.0,475.554,476.2192,475.5341,475.8916,4441.0
2025-03-13 14:10:00,479.14,480.11,479.02,479.72,6433.0,475.7228,476.6858,475.6036,476.2986,6433.0
2025-03-13 14:15:00,479.44,479.94,479.12,479.81,10034.0,476.0206,476.5171,475.7029,476.388,10034.0
2025-03-13 14:20:00,479.94,480.15,479.25,479.95,16714.0,476.5171,476.7256,475.832,476.527,16714.0
2025-03-13 14:25:00,480.15,480.39,479.42,480.13,8255.0,476.7256,476.9638,476.0008,476.7057,8255.0
2025-03-13 14:30:00,480.14,481.76,479.89,481.15,14003.0,476.7156,478.3241,476.4674,477.7184,14003.0
2025-03-13 14:35:00,481.09,481.47,480.51,480.99,10356.0,477.6589,478.0361,477.083,477.5596,10356.0
2025-03-13 14:40:00,480.89,481.01,480.47,480.69,17242.0,477.4603,477.5794,477.0433,477.2617,17242.0
2025-03-13 14:45:00,480.54,481.05,480.52,480.86,5614.0,477.1128,477.6191,477.0929,477.4305,5614.0
2025-03-13 14:50:00,480.66,480.96,480.43,480.96,4281.0,477.2319,477.5298,477.0036,477.5298,4281.0
2025-03-13 14:55:00,480.84,481.32,480.59,480.78,10211.0,477.4106,477.8872,477.1624,477.3511,10211.0
2025-03-13 15:00:00,480.7,481.39,480.7,480.99,6598.0,477.2716,477.9567,477.2716,477.5596,6598.0
2025-03-13 15:05:00,481.04,481.16,480.51,480.74,14442.0,477.6092,477.7284,477.083,477.3114,14442.0
2025-03-13 15:10:00,481.15,482.24,481.15,481.42,6413.0,477.7184,478.8007,477.7184,477.9865,6413.0
2025-03-13 15:15:00,481.53,481.95,481.21,481.24,3824.0,478.0957,478.5127,477.778,477.8078,3824.0
2025-03-13 15:20:00,481.23,481.4,480.94,481.18,5986.0,477.7979,477.9666,477.5099,477.7482,5986.0
2025-03-13 15:25:00,480.84,481.22,480.07,481.0,9525.0,477.4106,477.7879,476.6461,477.5695,9525.0
2025-03-13 15:30:00,480.66,480.78,480.0,480.24,6633.0,477.2319,477.3511,476.5766,476.8149,6633.0
2025-03-13 15:35:00,480.14,480.28,479.5,479.93,9799.0,476.7156,476.8546,476.0802,476.5071,9799.0
2025-03-13 15:40:00,480.25,481.72,480.25,481.67,19909.0,476.8248,478.2844,476.8248,478.2347,19909.0
2025-03-13 15:45:00,481.68,482.0,480.98,481.22,8928.0,478.2446,478.5624,477.5496,477.7879,8928.0
2025-03-13 15:50:00,481.06,481.55,480.4,480.4,35615.0,477.6291,478.1156,476.9738,476.9738,35615.0
2025-03-13 15:55:00,480.63,481.5,479.67,481.49,125161.0,477.2021,478.0659,476.249,478.056,125161.0
2025-03-14 09:30:00,481.0,481.45,478.24,479.67,83534.0,477.5695,478.0163,474.8292,476.249,83534.0
2025-03-14 09:35:00,479.5,481.51,479.5,480.77,17166.0,476.0802,478.0759,476.0802,477.3411,17166.0
2025-03-14 09:40:00,481.18,482.47,480.56,482.39,8103.0,477.7482,479.029,477.1326,478.9496,8103.0
2025-03-14 09:45:00,482.09,483.68,481.97,483.42,15011.0,478.6517,480.2304,478.5326,479.9722,15011.0
2025-03-14 09:50:00,483.44,484.55,482.99,484.06,12450.0,479.9921,481.0942,479.5453,480.6077,12450.0
2025-03-14 09:55:00,484.14,484.38,483.65,484.0,16249.0,480.6871,480.9254,480.2006,480.5481,16249.0
2025-03-14 10:00:00,483.5,484.2,482.81,483.3,33483.0,480.0517,480.7467,479.3666,479.8531,33483.0
2025-03-14 10:05:00,483.2,483.62,482.66,483.31,15769.0,479.7538,480.1708,479.2177,479.863,15769.0
2025-03-14 10:10:00,483.13,483.4,482.27,482.75,9229.0,479.6843,479.9524,478.8304,479.307,9229.0
2025-03-14 10:15:00,483.02,483.82,482.85,483.23,14337.0,479.5751,480.3694,479.4063,479.7836,14337.0
2025-03-14 10:20:00,483.0,483.51,482.38,483.0,19106.0,479.5552,480.0616,478.9397,479.5552,19106.0
2025-03-14 10:25:00,482.9,484.42,482.32,484.36,16626.0,479.4559,480.9651,478.8801,480.9055,16626.0
2025-03-14 10:30:00,484.69,484.69,484.0,484.46,15355.0,481.2332,481.2332,480.5481,481.0048,15355.0
2025-03-14 10:35:00,484.62,484.75,484.17,484.56,16444.0,481.1637,481.2928,480.7169,481.1041,16444.0
2025-03-14 10:40:00,484.45,485.0,484.26,484.8,16412.0,480.9949,481.541,480.8062,481.3424,16412.0
2025-03-14 10:45:00,485.0,485.45,484.95,485.12,3771.0,481.541,481.9878,481.4913,481.6601,3771.0
2025-03-14 10:50:00,485.14,486.16,485.13,486.13,6353.0,481.68,482.6927,481.67,482.6629,6353.0
2025-03-14 10:55:00,486.09,486.86,485.41,486.43,19701.0,482.6232,483.3877,481.948,482.9608,19701.0
2025-03-14 11:00:00,486.83,487.24,485.45,485.45,7755.0,483.3579,483.765,481.9878,481.9878,7755.0
2025-03-14 11:05:00,485.16,485.64,484.82,485.44,8953.0,481.6998,482.1764,481.3623,481.9778,8953.0
2025-03-14 11:10:00,485.54,485.95,485.12,485.33,6336.0,482.0771,482.4842,481.6601,481.8686,6336.0
2025-03-14 11:15:00,485.33,486.63,485.33,486.47,9282.0,481.8686,483.1593,481.8686,483.0005,9282.0
2025-03-14 11:20:00,486.72,487.73,486.64,487.6,9365.0,483.2487,484.2515,483.1693,484.1224,9365.0
2025-03-14 11:25:00,487.76,487.91,487.07,487.07,5602.0,484.2813,484.4302,483.5962,483.5962,5602.0
2025-03-14 11:30:00,487.09,488.05,486.89,487.72,15226.0,483.6161,484.5692,483.4175,484.2416,15226.0
2025-03-14 11:35:00,487.82,487.94,487.24,487.55,16007.0,484.3409,484.46,483.765,484.0728,16007.0
2025-03-14 11:40:00,487.62,487.93,487.0,487.68,36430.0,484.1423,484.4501,483.5267,484.2019,36430.0
2025-03-14 11:45:00,487.67,488.24,487.34,488.0,20106.0,484.1919,484.7579,483.8643,484.5196,20106.0
2025-03-14 11:50:00,487.99,488.24,486.9,487.83,34207.0,484.5096,484.7579,483.4274,484.3508,34207.0
2025-03-14 11:55:00,487.71,488.63,487.7,488.45,7054.0,484.2316,485.1451,484.2217,484.9664,7054.0
2025-03-14 12:00:00,488.51,488.51,487.57,487.7,9239.0,485.0259,485.0259,484.0926,484.2217,9239.0
2025-03-14 12:05:00,487.7,488.52,487.7,488.12,8136.0,484.2217,485.0359,484.2217,484.6387,8136.0
2025-03-14 12:10:00,488.12,488.23,487.78,487.95,14814.0,484.6387,484.7479,484.3011,484.4699,14814.0
2025-03-14 12:15:00,487.94,488.13,487.43,487.91,14592.0,484.46,484.6486,483.9536,484.4302,14592.0
2025-03-14 12:20:00,487.91,488.9,487.91,488.52,5983.0,484.4302,485.4132,484.4302,485.0359,5983.0
2025-03-14 12:25:00,488.72,488.72,487.0,487.67,50417.0,485.2344,485.2344,483.5267,484.1919,50417.0
2025-03-14 12:30:00,487.49,487.68,487.05,487.35,15945.0,484.0132,484.2019,483.5763,483.8742,15945.0
2025-03-14 12:35:00,487.51,488.29,487.4,488.02,22423.0,484.0331,484.8075,483.9239,484.5394,22423.0
2025-03-14 12:40:00,488.02,488.26,487.76,488.05,11116.0,484.5394,484.7777,484.2813,484.5692,11116.0
2025-03-14 12:45:00,488.05,488.19,487.56,487.84,15193.0,484.5692,484.7082,484.0827,484.3607,15193.0
2025-03-14 12:50:00,487.98,488.25,487.64,487.91,11483.0,484.4997,484.7678,484.1621,484.4302,11483.0
2025-03-14 12:55:00,487.9,488.29,487.61,488.14,10006.0,484.4203,484.8075,484.1324,484.6586,10006.0
2025-03-14 13:00:00,488.39,488.92,488.22,488.56,10709.0,484.9068,485.433,484.738,485.0756,10709.0
2025-03-14 13:05:00,488.56,488.56,487.87,488.45,8184.0,485.0756,485.0756,484.3905,484.9664,8184.0
2025-03-14 13:10:00,488.33,488.33,487.86,488.0,7096.0,484.8472,484.8472,484.3806,484.5196,7096.0
2025-03-14 13:15:00,488.06,488.41,487.9,487.91,12324.0,484.5791,484.9266,484.4203,484.4302,12324.0
2025-03-14 13:20:00,488.0,488.16,487.91,487.91,10119.0,484.5196,484.6784,484.4302,484.4302,10119.0
2025-03-14 13:25:00,488.02,488.1,487.44,487.89,19179.0,484.5394,484.6189,483.9636,484.4104,19179.0
2025-03-14 13:30:00,487.9,488.14,487.9,487.9,20973.0,484.4203,484.6586,484.4203,484.4203,20973.0
2025-03-14 13:35:00,488.03,488.05,486.56,486.66,43219.0,484.5494,484.5692,483.0898,483.1891,43219.0
2025-03-14 13:40:00,486.75,486.99,486.51,486.81,24562.0,483.2785,483.5168,483.0402,483.3381,24562.0
2025-03-14 13:45:00,486.86,487.06,485.09,485.84,57307.0,483.3877,483.5863,481.6303,482.375,57307.0
2025-03-14 13:50:00,485.84,486.65,485.84,486.65,8546.0,482.375,483.1792,482.375,483.1792,8546.0
2025-03-14 13:55:00,486.77,486.89,485.58,485.74,31145.0,483.2983,483.4175,482.1168,482.2757,31145.0
2025-03-14 14:00:00,485.98,486.83,485.97,486.83,21337.0,482.514,483.3579,482.5041,483.3579,21337.0
2025-03-14 14:05:00,487.0,487.2,486.64,486.64,21846.0,483.5267,483.7253,483.1693,483.1693,21846.0
2025-03-14 14:10:00,486.8,486.8,486.18,486.19,6001.0,483.3281,483.3281,482.7126,482.7225,6001.0
2025-03-14 14:15:00,486.19,486.9,486.1,486.45,21563.0,482.7225,483.4274,482.6331,482.9806,21563.0
2025-03-14 14:20:00,486.22,486.61,485.85,485.85,13803.0,482.7523,483.1395,482.3849,482.3849,13803.0
2025-03-14 14:25:00,485.57,485.68,483.92,483.97,48532.0,482.1069,482.2161,480.4687,480.5183,48532.0
2025-03-14 14:30:00,484.12,485.26,484.08,485.07,14518.0,480.6672,481.7991,480.6275,481.6105,14518.0
2025-03-14 14:35:00,485.15,485.97,484.97,485.97,9295.0,481.6899,482.5041,481.5112,482.5041,9295.0
2025-03-14 14:40:00,485.87,485.98,485.26,485.43,13825.0,482.4048,482.514,481.7991,481.9679,13825.0
2025-03-14 14:45:00,485.66,486.17,485.45,485.5,12493.0,482.1963,482.7026,481.9878,482.0374,12493.0
2025-03-14 14:50:00,485.5,485.97,485.38,485.97,4899.0,482.0374,482.5041,481.9183,482.5041,4899.0
2025-03-14 14:55:00,485.83,486.05,485.39,485.69,11900.0,482.365,482.5835,481.9282,482.226,11900.0
2025-03-14 15:00:00,485.69,486.26,485.69,486.03,10458.0,482.226,482.792,482.226,482.5636,10458.0
2025-03-14 15:05:00,486.16,486.56,485.95,486.43,9990.0,482.6927,483.0898,482.4842,482.9608,9990.0
2025-03-14 15:10:00,486.38,486.61,486.13,486.52,11103.0,482.9111,483.1395,482.6629,483.0501,11103.0
2025-03-14 15:15:00,486.5,486.53,485.95,486.11,17898.0,483.0303,483.0601,482.4842,482.6431,17898.0
2025-03-14 15:20:00,486.13,486.82,485.92,486.77,15557.0,482.6629,483.348,482.4544,483.2983,15557.0
2025-03-14 15:25:00,486.72,487.09,486.72,486.94,11455.0,483.2487,483.6161,483.2487,483.4671,11455.0
2025-03-14 15:30:00,486.94,487.24,486.73,486.97,16028.0,483.4671,483.765,483.2586,483.4969,16028.0
2025-03-14 15:35:00,486.97,487.13,486.2,486.8,23661.0,483.4969,483.6558,482.7324,483.3281,23661.0
2025-03-14 15:40:00,486.69,487.73,486.52,487.6,20188.0,483.2189,484.2515,483.0501,484.1224,20188.0
2025-03-14 15:45:00,487.6,487.76,487.26,487.59,29913.0,484.1224,484.2813,483.7849,484.1125,29913.0
2025-03-14 15:50:00,487.69,488.5,487.19,488.08,48044.0,484.2118,485.016,483.7153,484.599,48044.0
2025-03-14 15:55:00,488.15,489.45,487.9,488.61,219936.0,484.6685,485.9592,484.4203,485.1252,219936.0
2025-03-17 09:30:00,487.51,488.53,486.93,487.63,49676.0,484.0331,485.0458,483.4572,484.1522,49676.0
2025-03-17 09:35:00,487.74,488.08,485.94,487.27,9908.0,484.2614,484.599,482.4743,483.7948,9908.0
2025-03-17 09:40:00,487.32,490.0,486.74,489.78,17919.0,483.8444,486.5053,483.2686,486.2869,17919.0
2025-03-17 09:45:00,489.84,490.68,489.42,489.93,18688.0,486.3464,487.1805,485.9294,486.4358,18688.0
2025-03-17 09:50:00,489.84,490.94,489.44,490.23,13080.0,486.3464,487.4386,485.9493,486.7337,13080.0
2025-03-17 09:55:00,490.25,490.82,489.34,489.44,13350.0,486.7535,487.3195,485.85,485.9493,13350.0
2025-03-17 10:00:00,489.73,489.98,488.85,489.31,20649.0,486.2372,486.4855,485.3635,485.8202,20649.0
2025-03-17 10:05:00,489.39,490.14,488.82,489.93,7808.0,485.8997,486.6443,485.3337,486.4358,7808.0
2025-03-17 10:10:00,489.92,490.29,489.17,489.43,18423.0,486.4259,486.7932,485.6812,485.9394,18423.0
2025-03-17 10:15:00,489.52,489.93,489.09,489.48,8068.0,486.0287,486.4358,485.6018,485.989,8068.0
2025-03-17 10:20:00,489.4,490.43,489.1,490.05,10545.0,485.9096,486.9322,485.6117,486.555,10545.0
2025-03-17 10:25:00,490.27,490.84,489.49,490.63,11118.0,486.7734,487.3393,485.9989,487.1308,11118.0
2025-03-17 10:30:00,490.56,491.13,490.25,491.01,10340.0,487.0613,487.6272,486.7535,487.5081,10340.0
2025-03-17 10:35:00,491.05,491.22,490.35,491.02,6556.0,487.5478,487.7166,486.8528,487.518,6556.0
2025-03-17 10:40:00,491.02,492.24,491.01,491.75,8727.0,487.518,488.7293,487.5081,488.2428,8727.0
2025-03-17 10:45:00,491.72,493.41,491.53,493.41,23730.0,488.213,489.891,488.0244,489.891,23730.0
2025-03-17 10:50:00,493.48,494.96,493.1,494.64,19472.0,489.9605,491.4299,489.5832,491.1122,19472.0
2025-03-17 10:55:00,494.62,494.62,493.68,493.89,14231.0,491.0924,491.0924,490.1591,490.3676,14231.0
2025-03-17 11:00:00,493.94,495.38,493.54,495.21,40785.0,490.4172,491.8469,490.0201,491.6782,40785.0
2025-03-17 11:05:00,495.3,496.34,494.93,495.78,32033.0,491.7675,492.8001,491.4001,492.2441,32033.0
2025-03-17 11:10:00,495.78,496.13,494.31,495.49,21452.0,492.2441,492.5916,490.7846,491.9562,21452.0
2025-03-17 11:15:00,495.59,496.88,495.47,496.87,17633.0,492.0554,493.3362,491.9363,493.3263,17633.0
2025-03-17 11:20:00,496.85,496.88,496.12,496.69,21558.0,493.3065,493.3362,492.5817,493.1476,21558.0
2025-03-17 11:25:00,496.67,496.84,495.95,496.0,19212.0,493.1277,493.2965,492.4129,492.4625,19212.0
2025-03-17 11:30:00,495.96,496.32,495.45,495.79,19157.0,492.4228,492.7802,491.9164,492.254,19157.0
2025-03-17 11:35:00,495.93,496.18,495.45,496.06,10909.0,492.393,492.6412,491.9164,492.5221,10909.0
2025-03-17 11:40:00,496.18,496.35,495.85,496.08,14166.0,492.6412,492.81,492.3136,492.5419,14166.0
2025-03-17 11:45:00,496.03,496.43,495.7,496.34,10293.0,492.4923,492.8894,492.1647,492.8001,10293.0
2025-03-17 11:50:00,496.2,497.08,496.2,497.08,13540.0,492.6611,493.5348,492.6611,493.5348,13540.0
2025-03-17 11:55:00,497.03,497.61,496.86,497.33,33403.0,493.4852,494.061,493.3164,493.783,33403.0
2025-03-17 12:00:00,497.45,497.73,496.94,497.7,24582.0,493.9022,494.1802,493.3958,494.1504,24582.0
2025-03-17 12:05:00,497.65,498.57,497.47,498.19,9649.0,494.1007,495.0142,493.922,494.6369,9649.0
2025-03-17 12:10:00,498.07,498.15,497.13,497.19,15531.0,494.5178,494.5972,493.5845,493.644,15531.0
2025-03-17 12:15:00,497.19,497.53,497.02,497.53,20301.0,493.644,493.9816,493.4752,493.9816,20301.0
2025-03-17 12:20:00,497.38,498.23,497.25,497.91,29377.0,493.8327,494.6766,493.7036,494.3589,29377.0
2025-03-17 12:25:00,497.91,498.11,497.36,497.86,19322.0,494.3589,494.5575,493.8128,494.3093,19322.0
2025-03-17 12:30:00,497.55,498.04,497.45,497.87,9875.0,494.0015,494.488,493.9022,494.3192,9875.0
2025-03-17 12:35:00,497.92,498.63,497.69,498.46,17367.0,494.3688,495.0738,494.1405,494.905,17367.0
2025-03-17 12:40:00,498.38,498.45,498.03,498.4,14694.0,494.8255,494.895,494.478,494.8454,14694.0
2025-03-17 12:45:00,498.21,499.36,498.16,499.26,14491.0,494.6568,495.7986,494.6071,495.6993,14491.0
2025-03-17 12:50:00,499.34,500.61,499.12,499.8,24494.0,495.7787,497.0396,495.5603,496.2354,24494.0
2025-03-17 12:55:00,499.76,499.98,498.07,498.22,49091.0,496.1957,496.4141,494.5178,494.6667,49091.0
2025-03-17 13:00:00,498.14,498.14,496.82,497.12,12244.0,494.5873,494.5873,493.2767,493.5745,12244.0
2025-03-17 13:05:00,497.31,497.57,497.02,497.57,9876.0,493.7632,494.0213,493.4752,494.0213,9876.0
2025-03-17 13:10:00,497.46,498.29,497.46,497.95,11791.0,493.9121,494.7362,493.9121,494.3986,11791.0
2025-03-17 13:15:00,497.91,498.08,497.74,497.84,3674.0,494.3589,494.5277,494.1901,494.2894,3674.0
2025-03-17 13:20:00,497.84,498.0,497.57,497.74,12190.0,494.2894,494.4483,494.0213,494.1901,12190.0
2025-03-17 13:25:00,497.74,498.35,497.57,498.35,10790.0,494.1901,494.7958,494.0213,494.7958,10790.0
2025-03-17 13:30:00,498.19,498.48,498.03,498.39,9919.0,494.6369,494.9248,494.478,494.8355,9919.0
2025-03-17 13:35:00,498.42,499.07,498.4,498.68,21829.0,494.8653,495.5106,494.8454,495.1234,21829.0
2025-03-17 13:40:00,498.69,499.14,498.52,499.14,8998.0,495.1333,495.5801,494.9645,495.5801,8998.0
2025-03-17 13:45:00,499.09,499.2,498.72,498.93,17819.0,495.5305,495.6397,495.1631,495.3716,17819.0
2025-03-17 13:50:00,498.93,499.39,498.93,499.1,17553.0,495.3716,495.8283,495.3716,495.5404,17553.0
2025-03-17 13:55:00,499.23,499.43,498.93,499.43,11210.0,495.6695,495.8681,495.3716,495.8681,11210.0
2025-03-17 14:00:00,499.37,500.08,499.37,499.72,56224.0,495.8085,496.5134,495.8085,496.156,56224.0
2025-03-17 14:05:00,499.54,499.75,498.19,498.19,16264.0,495.9773,496.1858,494.6369,494.6369,16264.0
2025-03-17 14:10:00,498.09,498.74,497.81,498.49,9923.0,494.5376,495.183,494.2596,494.9348,9923.0
2025-03-17 14:15:00,498.49,499.2,498.48,498.76,8614.0,494.9348,495.6397,494.9248,495.2028,8614.0
2025-03-17 14:20:00,498.67,498.67,497.78,498.26,11521.0,495.1135,495.1135,494.2298,494.7064,11521.0
2025-03-17 14:25:00,498.36,498.38,497.65,497.87,9511.0,494.8057,494.8255,494.1007,494.3192,9511.0
2025-03-17 14:30:00,497.72,498.34,497.65,497.97,14385.0,494.1702,494.7858,494.1007,494.4185,14385.0
2025-03-17 14:35:00,498.13,498.26,497.8,498.25,9170.0,494.5773,494.7064,494.2497,494.6965,9170.0
2025-03-17 14:40:00,498.34,498.39,497.99,498.04,13089.0,494.7858,494.8355,494.4383,494.488,13089.0
2025-03-17 14:45:00,498.09,498.78,498.08,498.72,8019.0,494.5376,495.2227,494.5277,495.1631,8019.0
2025-03-17 14:50:00,498.79,499.11,498.79,498.98,9670.0,495.2326,495.5503,495.2326,495.4213,9670.0
2025-03-17 14:55:00,498.95,499.14,498.67,498.67,11396.0,495.3915,495.5801,495.1135,495.1135,11396.0
2025-03-17 15:00:00,498.74,499.0,498.33,498.72,57215.0,495.183,495.4411,494.7759,495.1631,57215.0
2025-03-17 15:05:00,498.83,499.13,498.65,498.91,10352.0,495.2723,495.5702,495.0936,495.3518,10352.0
2025-03-17 15:10:00,498.85,499.3,498.81,499.09,15380.0,495.2922,495.739,495.2525,495.5305,15380.0
2025-03-17 15:15:00,499.12,499.61,498.87,499.61,17484.0,495.5603,496.0468,495.312,496.0468,17484.0
2025-03-17 15:20:00,499.44,499.52,498.96,499.17,13212.0,495.878,495.9574,495.4014,495.6099,13212.0
2025-03-17 15:25:00,498.94,500.08,498.93,500.08,13470.0,495.3815,496.5134,495.3716,496.5134,13470.0
2025-03-17 15:30:00,500.0,500.03,499.72,499.86,13112.0,496.434,496.4638,496.156,496.295,13112.0
2025-03-17 15:35:00,499.94,499.94,498.18,498.2,31888.0,496.3744,496.3744,494.627,494.6468,31888.0
2025-03-17 15:40:00,498.35,499.67,498.2,499.24,22020.0,494.7958,496.1063,494.6468,495.6794,22020.0
2025-03-17 15:45:00,499.22,500.1,498.8,499.98,28643.0,495.6596,496.5333,495.2425,496.4141,28643.0
2025-03-17 15:50:00,499.96,499.96,497.96,499.12,66422.0,496.3943,496.3943,494.4085,495.5603,66422.0
2025-03-17 15:55:00,498.79,499.49,498.51,499.02,375756.0,495.2326,495.9276,494.9546,495.461,375756.0
2025-03-18 09:30:00,502.24,502.24,497.82,498.01,120803.0,498.658,498.658,494.2695,494.4582,120803.0
2025-03-18 09:35:00,498.38,500.4,497.82,500.22,88958.0,494.8255,496.8311,494.2695,496.6524,88958.0
2025-03-18 09:40:00,499.99,503.0,499.1,502.55,38477.0,496.4241,499.4126,495.5404,498.9658,38477.0
2025-03-18 09:45:00,502.5,502.79,499.94,500.34,25911.0,498.9162,499.2041,496.3744,496.7716,25911.0
2025-03-18 09:50:00,500.34,503.83,500.32,501.94,32473.0,496.7716,500.2367,496.7517,498.3602,32473.0
2025-03-18 09:55:00,502.21,504.0,501.92,502.81,35600.0,498.6282,500.4055,498.3403,499.2239,35600.0
2025-03-18 10:00:00,503.11,504.3,501.81,502.05,31688.0,499.5218,500.7033,498.2311,498.4694,31688.0
2025-03-18 10:05:00,502.1,503.35,501.7,502.98,33431.0,498.519,499.7601,498.1219,499.3927,33431.0
2025-03-18 10:10:00,503.08,504.1,502.73,503.9,27220.0,499.492,500.5047,499.1445,500.3062,27220.0
2025-03-18 10:15:00,503.91,504.3,503.11,503.81,100838.0,500.3161,500.7033,499.5218,500.2168,100838.0
2025-03-18 10:20:00,503.65,504.87,503.4,504.57,27673.0,500.058,501.2693,499.8097,500.9714,27673.0
2025-03-18 10:25:00,504.32,505.0,503.21,503.49,14760.0,500.7232,501.3983,499.6211,499.8991,14760.0
2025-03-18 10:30:00,503.5,503.6,502.72,503.31,24877.0,499.909,500.0083,499.1346,499.7204,24877.0
2025-03-18 10:35:00,503.31,505.1,503.12,504.94,11443.0,499.7204,501.4976,499.5317,501.3388,11443.0
2025-03-18 10:40:00,504.8,505.0,504.4,504.74,16316.0,501.1998,501.3983,500.8026,501.1402,16316.0
2025-03-18 10:45:00,504.38,504.61,503.58,504.54,12238.0,500.7828,501.0111,499.9885,500.9416,12238.0
2025-03-18 10:50:00,504.47,505.0,504.17,504.67,6685.0,500.8721,501.3983,500.5742,501.0707,6685.0
2025-03-18 10:55:00,504.47,505.21,504.47,504.49,10541.0,500.8721,501.6068,500.8721,500.892,10541.0
2025-03-18 11:00:00,504.84,505.39,504.73,505.0,13804.0,501.2395,501.7855,501.1303,501.3983,13804.0
2025-03-18 11:05:00,505.13,505.47,504.92,505.42,12249.0,501.5274,501.865,501.3189,501.8153,12249.0
2025-03-18 11:10:00,505.43,505.64,504.03,504.31,50997.0,501.8253,502.0338,500.4352,500.7132,50997.0
2025-03-18 11:15:00,504.28,505.09,503.97,505.09,35902.0,500.6835,501.4877,500.3757,501.4877,35902.0
2025-03-18 11:20:00,505.0,505.17,503.03,503.03,16884.0,501.3983,501.5671,499.4424,499.4424,16884.0
2025-03-18 11:25:00,502.83,503.85,502.5,503.29,56441.0,499.2438,500.2565,498.9162,499.7005,56441.0
2025-03-18 11:30:00,503.07,503.99,503.07,503.99,16431.0,499.4821,500.3955,499.4821,500.3955,16431.0
2025-03-18 11:35:00,503.84,504.1,503.44,504.04,9280.0,500.2466,500.5047,499.8495,500.4452,9280.0
2025-03-18 11:40:00,504.19,504.24,503.81,504.15,18592.0,500.5941,500.6437,500.2168,500.5544,18592.0
2025-03-18 11:45:00,504.33,504.33,503.24,503.77,11933.0,500.7331,500.7331,499.6509,500.1771,11933.0
2025-03-18 11:50:00,503.48,503.8,503.31,503.79,10447.0,499.8892,500.2069,499.7204,500.197,10447.0
2025-03-18 11:55:00,503.78,503.89,503.18,503.24,10768.0,500.187,500.2962,499.5913,499.6509,10768.0
2025-03-18 12:00:00,503.39,503.67,502.59,503.26,21448.0,499.7998,500.0778,499.0055,499.6707,21448.0
2025-03-18 12:05:00,503.26,503.26,502.46,502.71,7196.0,499.6707,499.6707,498.8764,499.1247,7196.0
2025-03-18 12:10:00,502.71,503.41,502.54,503.4,7089.0,499.1247,499.8197,498.9559,499.8097,7089.0
2025-03-18 12:15:00,503.2,503.7,502.89,503.07,18782.0,499.6112,500.1076,499.3034,499.4821,18782.0
2025-03-18 12:20:00,503.17,503.22,502.09,502.16,10981.0,499.5814,499.631,498.5091,498.5786,10981.0
2025-03-18 12:25:00,502.13,502.59,502.08,502.45,23183.0,498.5488,499.0055,498.4992,498.8665,23183.0
2025-03-18 12:30:00,502.44,502.48,501.7,502.27,7955.0,498.8566,498.8963,498.1219,498.6878,7955.0
2025-03-18 12:35:00,502.12,502.38,501.86,501.98,6308.0,498.5389,498.797,498.2807,498.3999,6308.0
2025-03-18 12:40:00,502.26,502.43,501.73,502.05,27059.0,498.6779,498.8467,498.1517,498.4694,27059.0
2025-03-18 12:45:00,502.0,502.76,501.99,502.26,15349.0,498.4197,499.1743,498.4098,498.6779,15349.0
2025-03-18 12:50:00,502.27,502.29,501.07,502.25,17475.0,498.6878,498.7077,497.4964,498.6679,17475.0
2025-03-18 12:55:00,502.25,502.4,501.9,501.96,11773.0,498.6679,498.8169,498.3204,498.38,11773.0
2025-03-18 13:00:00,502.32,502.34,501.81,501.85,13777.0,498.7374,498.7573,498.2311,498.2708,13777.0
2025-03-18 13:05:00,501.85,502.18,501.55,501.92,13814.0,498.2708,498.5984,497.9729,498.3403,13814.0
2025-03-18 13:10:00,501.95,502.48,501.78,502.48,21100.0,498.3701,498.8963,498.2013,498.8963,21100.0
2025-03-18 13:15:00,502.24,502.39,501.63,502.01,16603.0,498.658,498.8069,498.0524,498.4297,16603.0
2025-03-18 13:20:00,501.69,503.78,501.69,503.4,10664.0,498.1119,500.187,498.1119,499.8097,10664.0
2025-03-18 13:25:00,503.53,503.53,502.67,502.8,15102.0,499.9388,499.9388,499.0849,499.214,15102.0
2025-03-18 13:30:00,502.97,504.0,502.61,504.0,10120.0,499.3828,500.4055,499.0254,500.4055,10120.0
2025-03-18 13:35:00,503.9,504.56,503.9,504.12,5533.0,500.3062,500.9615,500.3062,500.5246,5533.0
2025-03-18 13:40:00,503.86,504.18,503.68,504.01,3781.0,500.2665,500.5842,500.0877,500.4154,3781.0
2025-03-18 13:45:00,503.87,504.48,503.77,503.78,3280.0,500.2764,500.882,500.1771,500.187,3280.0
2025-03-18 13:50:00,504.17,504.46,503.99,504.46,4808.0,500.5742,500.8622,500.3955,500.8622,4808.0
2025-03-18 13:55:00,504.38,504.4,503.5,504.38,6167.0,500.7828,500.8026,499.909,500.7828,6167.0
2025-03-18 14:00:00,504.12,504.5,503.28,503.28,18151.0,500.5246,500.9019,499.6906,499.6906,18151.0
2025-03-18 14:05:00,503.28,503.8,503.25,503.56,5047.0,499.6906,500.2069,499.6608,499.9686,5047.0
2025-03-18 14:10:00,503.63,503.75,503.22,503.39,15569.0,500.0381,500.1572,499.631,499.7998,15569.0
2025-03-18 14:15:00,503.62,504.02,503.44,503.93,8295.0,500.0282,500.4253,499.8495,500.336,8295.0
2025-03-18 14:20:00,504.02,504.72,504.02,504.47,9416.0,500.4253,501.1203,500.4253,500.8721,9416.0
2025-03-18 14:25:00,504.64,504.65,503.8,503.85,11069.0,501.0409,501.0508,500.2069,500.2565,11069.0
2025-03-18 14:30:00,503.85,504.91,503.85,504.75,12217.0,500.2565,501.309,500.2565,501.1501,12217.0
2025-03-18 14:35:00,505.0,505.38,504.77,505.06,10128.0,501.3983,501.7756,501.17,501.4579,10128.0
2025-03-18 14:40:00,504.97,505.42,504.96,505.22,9726.0,501.3685,501.8153,501.3586,501.6168,9726.0
2025-03-18 14:45:00,505.4,505.78,505.16,505.71,14485.0,501.7955,502.1728,501.5572,502.1033,14485.0
2025-03-18 14:50:00,505.69,505.97,505.51,505.89,9476.0,502.0834,502.3614,501.9047,502.282,9476.0
2025-03-18 14:55:00,505.69,505.69,504.54,504.9,22404.0,502.0834,502.0834,500.9416,501.299,22404.0
2025-03-18 15:00:00,504.99,505.08,504.61,504.94,9181.0,501.3884,501.4778,501.0111,501.3388,9181.0
2025-03-18 15:05:00,504.94,504.94,504.55,504.94,16990.0,501.3388,501.3388,500.9515,501.3388,16990.0
2025-03-18 15:10:00,504.72,505.0,504.21,504.53,15334.0,501.1203,501.3983,500.614,500.9317,15334.0
2025-03-18 15:15:00,504.61,505.1,504.19,504.9,12578.0,501.0111,501.4976,500.5941,501.299,12578.0
2025-03-18 15:20:00,504.89,505.64,504.84,505.56,11049.0,501.2891,502.0338,501.2395,501.9543,11049.0
2025-03-18 15:25:00,505.56,505.71,505.38,505.56,12925.0,501.9543,502.1033,501.7756,501.9543,12925.0
2025-03-18 15:30:00,505.4,505.4,503.72,504.0,15055.0,501.7955,501.7955,500.1275,500.4055,15055.0
2025-03-18 15:35:00,504.0,504.36,503.9,504.28,12005.0,500.4055,500.7629,500.3062,500.6835,12005.0
2025-03-18 15:40:00,504.28,504.28,503.51,503.85,14882.0,500.6835,500.6835,499.919,500.2565,14882.0
2025-03-18 15:45:00,503.81,503.94,502.76,503.38,34019.0,500.2168,500.3459,499.1743,499.7899,34019.0
2025-03-18 15:50:00,503.61,504.13,503.1,503.96,29632.0,500.0182,500.5345,499.5119,500.3657,29632.0
2025-03-18 15:55:00,504.12,505.0,503.22,503.83,193492.0,500.5246,501.3983,499.631,500.2367,193492.0
2025-03-19 09:30:00,505.04,506.35,503.62,504.86,99470.0,501.438,502.7387,500.0282,501.2593,99470.0
2025-03-19 09:35:00,504.81,505.73,503.98,504.96,30128.0,501.2097,502.1231,500.3856,501.3586,30128.0
2025-03-19 09:40:00,504.96,505.05,503.2,503.41,37322.0,501.3586,501.448,499.6112,499.8197,37322.0
2025-03-19 09:45:00,503.0,503.88,502.58,503.11,30123.0,499.4126,500.2863,498.9956,499.5218,30123.0
2025-03-19 09:50:00,502.62,503.94,502.29,503.94,24387.0,499.0353,500.3459,498.7077,500.3459,24387.0
2025-03-19 09:55:00,503.66,504.58,503.35,504.58,20679.0,500.0679,500.9813,499.7601,500.9813,20679.0
2025-03-19 10:00:00,503.99,504.58,501.62,502.13,22450.0,500.3955,500.9813,498.0424,498.5488,22450.0
2025-03-19 10:05:00,502.18,502.46,501.61,502.43,23292.0,498.5984,498.8764,498.0325,498.8467,23292.0
2025-03-19 10:10:00,502.24,502.42,501.4,501.41,13174.0,498.658,498.8367,497.824,497.8339,13174.0
2025-03-19 10:15:00,501.41,501.89,500.06,500.56,17157.0,497.8339,498.3105,496.4936,496.99,17157.0
2025-03-19 10:20:00,500.59,501.7,500.38,501.7,14374.0,497.0198,498.1219,496.8113,498.1219,14374.0
2025-03-19 10:25:00,501.61,502.62,501.31,502.37,22068.0,498.0325,499.0353,497.7346,498.7871,22068.0
2025-03-19 10:30:00,502.37,502.58,501.59,501.78,16992.0,498.7871,498.9956,498.0126,498.2013,16992.0
2025-03-19 10:35:00,501.8,501.8,500.63,501.15,15156.0,498.2212,498.2212,497.0595,497.5758,15156.0
2025-03-19 10:40:00,501.22,501.46,500.25,500.45,18678.0,497.6453,497.8836,496.6822,496.8808,18678.0
2025-03-19 10:45:00,500.31,502.0,500.25,501.99,10044.0,496.7418,498.4197,496.6822,498.4098,10044.0
2025-03-19 10:50:00,501.92,502.26,500.73,501.18,21912.0,498.3403,498.6779,497.1588,497.6056,21912.0
2025-03-19 10:55:00,501.03,501.52,500.71,501.25,17648.0,497.4566,497.9431,497.1389,497.6751,17648.0
2025-03-19 11:00:00,501.51,502.65,501.21,502.06,12236.0,497.9332,499.0651,497.6354,498.4793,12236.0
2025-03-19 11:05:00,502.3,502.54,501.7,501.79,9219.0,498.7176,498.9559,498.1219,498.2112,9219.0
2025-03-19 11:10:00,501.89,502.23,501.67,502.13,12217.0,498.3105,498.6481,498.0921,498.5488,12217.0
2025-03-19 11:15:00,502.24,502.32,500.83,500.84,20797.0,498.658,498.7374,497.2581,497.268,20797.0
2025-03-19 11:20:00,500.97,501.41,500.89,501.25,8771.0,497.3971,497.8339,497.3176,497.6751,8771.0
2025-03-19 11:25:00,501.09,502.42,501.08,502.19,16887.0,497.5162,498.8367,497.5063,498.6084,16887.0
2025-03-19 11:30:00,502.19,502.59,502.01,502.3,11216.0,498.6084,499.0055,498.4297,498.7176,11216.0
2025-03-19 11:35:00,502.22,502.33,501.77,502.33,7460.0,498.6382,498.7474,498.1914,498.7474,7460.0
2025-03-19 11:40:00,502.08,502.1,501.7,501.72,4495.0,498.4992,498.519,498.1219,498.1417,4495.0
2025-03-19 11:45:00,501.87,503.02,501.87,503.02,12548.0,498.2907,499.4324,498.2907,499.4324,12548.0
2025-03-19 11:50:00,502.98,503.39,502.09,502.21,10389.0,499.3927,499.7998,498.5091,498.6282,10389.0
2025-03-19 11:55:00,502.13,502.43,501.86,502.05,6733.0,498.5488,498.8467,498.2807,498.4694,6733.0
2025-03-19 12:00:00,502.35,502.55,502.1,502.35,9777.0,498.7672,498.9658,498.519,498.7672,9777.0
2025-03-19 12:05:00,502.32,502.91,502.31,502.82,10142.0,498.7374,499.3232,498.7275,499.2339,10142.0
2025-03-19 12:10:00,502.82,503.15,502.66,502.85,12097.0,499.2339,499.5615,499.075,499.2637,12097.0
2025-03-19 12:15:00,502.85,503.08,502.71,502.9,4358.0,499.2637,499.492,499.1247,499.3133,4358.0
2025-03-19 12:20:00,502.9,502.99,502.46,502.66,9691.0,499.3133,499.4027,498.8764,499.075,9691.0
2025-03-19 12:25:00,502.7,503.38,502.15,503.38,11219.0,499.1147,499.7899,498.5687,499.7899,11219.0
2025-03-19 12:30:00,503.39,503.4,502.74,502.76,9031.0,499.7998,499.8097,499.1544,499.1743,9031.0
2025-03-19 12:35:00,502.91,502.91,502.26,502.29,6885.0,499.3232,499.3232,498.6779,498.7077,6885.0
2025-03-19 12:40:00,502.27,502.55,501.88,502.35,24589.0,498.6878,498.9658,498.3006,498.7672,24589.0
2025-03-19 12:45:00,502.36,503.0,502.18,502.75,12303.0,498.7772,499.4126,498.5984,499.1644,12303.0
2025-03-19 12:50:00,502.91,502.91,502.45,502.53,5936.0,499.3232,499.3232,498.8665,498.9459,5936.0
2025-03-19 12:55:00,502.67,502.87,502.45,502.69,6860.0,499.0849,499.2835,498.8665,499.1048,6860.0
2025-03-19 13:00:00,502.6,502.88,502.03,502.03,8278.0,499.0154,499.2934,498.4495,498.4495,8278.0
2025-03-19 13:05:00,502.19,502.37,501.78,502.36,13086.0,498.6084,498.7871,498.2013,498.7772,13086.0
2025-03-19 13:10:00,502.35,502.35,501.92,502.01,9021.0,498.7672,498.7672,498.3403,498.4297,9021.0
2025-03-19 13:15:00,502.13,502.46,501.89,502.46,10667.0,498.5488,498.8764,498.3105,498.8764,10667.0
2025-03-19 13:20:00,502.46,502.46,502.11,502.31,5586.0,498.8764,498.8764,498.5289,498.7275,5586.0
2025-03-19 13:25:00,502.24,502.32,502.08,502.08,3878.0,498.658,498.7374,498.4992,498.4992,3878.0
2025-03-19 13:30:00,502.08,502.2,501.8,501.81,9925.0,498.4992,498.6183,498.2212,498.2311,9925.0
2025-03-19 13:35:00,501.79,502.86,501.78,502.62,6935.0,498.2112,499.2736,498.2013,499.0353,6935.0
2025-03-19 13:40:00,502.6,502.64,502.17,502.18,5559.0,499.0154,499.0552,498.5885,498.5984,5559.0
2025-03-19 13:45:00,502.25,502.27,501.91,502.06,10571.0,498.6679,498.6878,498.3304,498.4793,10571.0
2025-03-19 13:50:00,501.98,502.29,501.91,501.94,4354.0,498.3999,498.7077,498.3304,498.3602,4354.0
2025-03-19 13:55:00,502.26,502.27,501.64,501.65,6386.0,498.6779,498.6878,498.0623,498.0722,6386.0
2025-03-19 14:00:00,501.63,502.33,501.27,502.33,17618.0,498.0524,498.7474,497.6949,498.7474,17618.0
2025-03-19 14:05:00,502.1,502.8,501.91,502.56,10106.0,498.519,499.214,498.3304,498.9757,10106.0
2025-03-19 14:10:00,502.41,502.86,502.27,502.49,17472.0,498.8268,499.2736,498.6878,498.9062,17472.0
2025-03-19 14:15:00,502.56,502.74,502.37,502.44,8962.0,498.9757,499.1544,498.7871,498.8566,8962.0
2025-03-19 14:20:00,502.38,502.47,501.83,502.2,12948.0,498.797,498.8864,498.2509,498.6183,12948.0
2025-03-19 14:25:00,502.14,502.38,502.03,502.36,7512.0,498.5587,498.797,498.4495,498.7772,7512.0
2025-03-19 14:30:00,502.48,502.82,501.88,502.11,14369.0,498.8963,499.2339,498.3006,498.5289,14369.0
2025-03-19 14:35:00,501.95,502.33,501.69,501.69,10246.0,498.3701,498.7474,498.1119,498.1119,10246.0
2025-03-19 14:40:00,501.81,502.95,501.66,502.72,20781.0,498.2311,499.3629,498.0821,499.1346,20781.0
2025-03-19 14:45:00,502.84,502.91,502.24,502.91,10379.0,499.2537,499.3232,498.658,499.3232,10379.0
2025-03-19 14:50:00,502.63,503.6,502.49,503.11,26861.0,499.0452,500.0083,498.9062,499.5218,26861.0
2025-03-19 14:55:00,503.26,503.54,502.95,503.28,22966.0,499.6707,499.9487,499.3629,499.6906,22966.0
2025-03-19 15:00:00,503.2,503.78,503.2,503.52,13234.0,499.6112,500.187,499.6112,499.9289,13234.0
2025-03-19 15:05:00,503.52,504.88,503.52,504.88,10960.0,499.9289,501.2792,499.9289,501.2792,10960.0
2025-03-19 15:10:00,505.13,505.15,504.24,504.63,21928.0,501.5274,501.5473,500.6437,501.031,21928.0
2025-03-19 15:15:00,504.63,504.82,503.94,504.26,13310.0,501.031,501.2196,500.3459,500.6636,13310.0
2025-03-19 15:20:00,504.3,504.57,504.1,504.31,9349.0,500.7033,500.9714,500.5047,500.7132,9349.0
2025-03-19 15:25:00,504.31,505.0,504.09,504.95,24485.0,500.7132,501.3983,500.4948,501.3487,24485.0
2025-03-19 15:30:00,505.06,505.55,504.47,505.41,18933.0,501.4579,501.9444,500.8721,501.8054,18933.0
2025-03-19 15:35:00,505.43,505.67,504.33,504.74,25487.0,501.8253,502.0635,500.7331,501.1402,25487.0
2025-03-19 15:40:00,504.33,505.08,504.12,505.05,29552.0,500.7331,501.4778,500.5246,501.448,29552.0
2025-03-19 15:45:00,505.05,505.3,504.23,504.67,39607.0,501.448,501.6962,500.6338,501.0707,39607.0
2025-03-19 15:50:00,504.46,504.62,502.62,503.19,51178.0,500.8622,501.021,499.0353,499.6012,51178.0
2025-03-19 15:55:00,503.19,503.71,502.59,503.34,133178.0,499.6012,500.1175,499.0055,499.7502,133178.0
2025-03-20 09:30:00,505.25,507.49,503.51,504.02,118466.0,501.6465,503.8706,499.919,500.4253,118466.0
2025-03-20 09:35:00,504.02,506.98,504.01,506.17,28609.0,500.4253,503.3642,500.4154,502.56,28609.0
2025-03-20 09:40:00,505.83,506.99,505.37,505.71,27614.0,502.2224,503.3741,501.7657,502.1033,27614.0
2025-03-20 09:45:00,506.18,506.25,504.52,505.05,21286.0,502.5699,502.6394,500.9218,501.448,21286.0
2025-03-20 09:50:00,504.81,505.49,504.2,504.99,19481.0,501.2097,501.8848,500.604,501.3884,19481.0
2025-03-20 09:55:00,505.38,506.19,504.81,506.01,25529.0,501.7756,502.5798,501.2097,502.4011,25529.0
2025-03-20 10:00:00,506.15,507.12,505.35,505.68,34256.0,502.5401,503.5032,501.7458,502.0735,34256.0
2025-03-20 10:05:00,505.73,506.11,504.74,505.69,19693.0,502.1231,502.5004,501.1402,502.0834,19693.0
2025-03-20 10:10:00,505.34,506.47,505.21,506.15,19203.0,501.7359,502.8578,501.6068,502.5401,19203.0
2025-03-20 10:15:00,505.91,507.34,505.91,506.21,21855.0,502.3018,503.7216,502.3018,502.5997,21855.0
2025-03-20 10:20:00,506.19,506.39,505.57,506.26,13908.0,502.5798,502.7784,501.9643,502.6493,13908.0
2025-03-20 10:25:00,506.26,507.26,506.12,506.88,16719.0,502.6493,503.6422,502.5103,503.2649,16719.0
2025-03-20 10:30:00,507.28,507.66,506.88,507.2,24607.0,503.6621,504.0394,503.2649,503.5826,24607.0
2025-03-20 10:35:00,507.35,507.9,507.2,507.76,26398.0,503.7316,504.2776,503.5826,504.1386,26398.0
2025-03-20 10:40:00,507.79,508.49,507.58,507.58,27775.0,504.1684,504.8634,503.9599,503.9599,27775.0
2025-03-20 10:45:00,507.63,507.93,507.21,507.38,39749.0,504.0096,504.3074,503.5926,503.7614,39749.0
2025-03-20 10:50:00,507.4,508.51,507.09,507.94,19834.0,503.7812,504.8833,503.4734,504.3174,19834.0
2025-03-20 10:55:00,507.92,508.0,507.18,507.6,17663.0,504.2975,504.3769,503.5628,503.9798,17663.0
2025-03-20 11:00:00,507.61,508.06,507.06,507.93,28258.0,503.9897,504.4365,503.4436,504.3074,28258.0
2025-03-20 11:05:00,507.93,508.32,507.51,507.96,16771.0,504.3074,504.6947,503.8904,504.3372,16771.0
2025-03-20 11:10:00,508.07,508.85,508.06,508.82,19153.0,504.4464,505.2209,504.4365,505.1911,19153.0
2025-03-20 11:15:00,508.69,509.25,508.66,508.9,35377.0,505.062,505.618,505.0322,505.2705,35377.0
2025-03-20 11:20:00,508.89,509.09,508.38,508.81,19276.0,505.2606,505.4592,504.7542,505.1812,19276.0
2025-03-20 11:25:00,508.64,509.14,508.57,509.14,13252.0,505.0124,505.5088,504.9429,505.5088,13252.0
2025-03-20 11:30:00,509.03,509.05,508.27,508.58,9749.0,505.3996,505.4194,504.645,504.9528,9749.0
2025-03-20 11:35:00,508.76,509.4,508.63,509.28,8711.0,505.1315,505.7669,505.0024,505.6478,8711.0
2025-03-20 11:40:00,509.28,509.28,508.68,509.24,9831.0,505.6478,505.6478,505.0521,505.6081,9831.0
2025-03-20 11:45:00,509.26,509.65,508.85,509.03,11411.0,505.6279,506.0152,505.2209,505.3996,11411.0
2025-03-20 11:50:00,509.08,509.93,508.85,509.9,14751.0,505.4492,506.2932,505.2209,506.2634,14751.0
2025-03-20 11:55:00,509.9,510.77,509.4,510.68,20156.0,506.2634,507.1272,505.7669,507.0378,20156.0
2025-03-20 12:00:00,510.49,511.78,510.3,511.51,16818.0,506.8492,508.13,506.6605,507.8619,16818.0
2025-03-20 12:05:00,511.5,511.72,510.91,510.91,14459.0,507.852,508.0704,507.2662,507.2662,14459.0
2025-03-20 12:10:00,510.91,511.38,510.44,511.37,8706.0,507.2662,507.7328,506.7995,507.7229,8706.0
2025-03-20 12:15:00,511.27,511.38,510.57,511.07,14513.0,507.6236,507.7328,506.9286,507.425,14513.0
2025-03-20 12:20:00,511.2,511.77,511.0,511.36,21698.0,507.5541,508.12,507.3555,507.713,21698.0
2025-03-20 12:25:00,511.24,512.08,511.22,511.5,25195.0,507.5938,508.4278,507.574,507.852,25195.0
2025-03-20 12:30:00,511.43,512.18,511.43,511.68,15571.0,507.7825,508.5271,507.7825,508.0307,15571.0
2025-03-20 12:35:00,511.75,512.0,511.5,511.97,12845.0,508.1002,508.3484,507.852,508.3186,12845.0
2025-03-20 12:40:00,511.79,511.86,511.56,511.73,18241.0,508.1399,508.2094,507.9115,508.0803,18241.0
2025-03-20 12:45:00,511.72,512.14,511.57,511.91,14554.0,508.0704,508.4874,507.9215,508.259,14554.0
2025-03-20 12:50:00,511.65,512.45,511.49,512.45,16634.0,508.0009,508.7952,507.842,508.7952,16634.0
2025-03-20 12:55:00,512.32,512.98,512.17,512.81,20468.0,508.6661,509.3214,508.5172,509.1526,20468.0
2025-03-20 13:00:00,512.81,513.84,512.73,513.49,29626.0,509.1526,510.1753,509.0732,509.8278,29626.0
2025-03-20 13:05:00,513.69,513.93,512.68,512.78,15774.0,510.0264,510.2646,509.0236,509.1228,15774.0
2025-03-20 13:10:00,512.82,512.96,512.58,512.72,21529.0,509.1626,509.3016,508.9243,509.0633,21529.0
2025-03-20 13:15:00,512.67,512.87,512.34,512.52,14421.0,509.0136,509.2122,508.686,508.8647,14421.0
2025-03-20 13:20:00,512.69,512.85,512.08,512.24,22470.0,509.0335,509.1923,508.4278,508.5867,22470.0
2025-03-20 13:25:00,512.24,512.39,510.57,510.57,40508.0,508.5867,508.7356,506.9286,506.9286,40508.0
2025-03-20 13:30:00,510.67,511.03,510.01,510.09,29272.0,507.0279,507.3853,506.3726,506.452,29272.0
2025-03-20 13:35:00,510.17,511.09,509.69,510.67,58219.0,506.5315,507.4449,506.0549,507.0279,58219.0
2025-03-20 13:40:00,510.5,510.83,509.8,510.67,11116.0,506.8591,507.1867,506.1641,507.0279,11116.0
2025-03-20 13:45:00,510.84,511.05,510.42,510.72,34082.0,507.1967,507.4052,506.7797,507.0775,34082.0
2025-03-20 13:50:00,510.81,511.48,510.67,510.67,39250.0,507.1669,507.8321,507.0279,507.0279,39250.0
2025-03-20 13:55:00,510.83,510.86,509.8,510.42,16074.0,507.1867,507.2165,506.1641,506.7797,16074.0
2025-03-20 14:00:00,510.28,510.49,510.06,510.14,14289.0,506.6407,506.8492,506.4222,506.5017,14289.0
2025-03-20 14:05:00,510.14,510.4,509.82,510.29,14704.0,506.5017,506.7598,506.184,506.6506,14704.0
2025-03-20 14:10:00,510.15,510.7,510.15,510.37,12234.0,506.5116,507.0577,506.5116,506.73,12234.0
2025-03-20 14:15:00,510.36,510.56,509.51,510.4,10542.0,506.7201,506.9187,505.8762,506.7598,10542.0
2025-03-20 14:20:00,510.27,510.4,509.38,509.55,9583.0,506.6307,506.7598,505.7471,505.9159,9583.0
2025-03-20 14:25:00,509.55,509.93,509.4,509.64,6342.0,505.9159,506.2932,505.7669,506.0052,6342.0
2025-03-20 14:30:00,509.6,509.67,509.05,509.12,12819.0,505.9655,506.035,505.4194,505.4889,12819.0
2025-03-20 14:35:00,509.12,510.14,509.05,509.82,27250.0,505.4889,506.5017,505.4194,506.184,27250.0
2025-03-20 14:40:00,509.73,510.0,509.4,509.92,16863.0,506.0946,506.3627,505.7669,506.2832,16863.0
2025-03-20 14:45:00,509.92,510.18,509.76,510.18,13725.0,506.2832,506.5414,506.1244,506.5414,13725.0
2025-03-20 14:50:00,510.19,511.31,510.15,511.27,6282.0,506.5513,507.6633,506.5116,507.6236,6282.0
2025-03-20 14:55:00,511.27,511.34,510.3,510.32,32472.0,507.6236,507.6931,506.6605,506.6804,32472.0
2025-03-20 15:00:00,510.2,510.71,509.81,509.87,22239.0,506.5612,507.0676,506.174,506.2336,22239.0
2025-03-20 15:05:00,509.7,509.99,509.53,509.74,13401.0,506.0648,506.3527,505.896,506.1045,13401.0
2025-03-20 15:10:00,509.85,510.24,509.71,510.08,16423.0,506.2137,506.601,506.0747,506.4421,16423.0
2025-03-20 15:15:00,510.08,510.49,509.94,510.48,13787.0,506.4421,506.8492,506.3031,506.8392,13787.0
2025-03-20 15:20:00,510.48,510.49,509.8,509.92,15161.0,506.8392,506.8492,506.1641,506.2832,15161.0
2025-03-20 15:25:00,510.04,510.04,508.84,508.88,15171.0,506.4024,506.4024,505.2109,505.2507,15171.0
2025-03-20 15:30:00,508.9,509.77,508.7,509.2,18962.0,505.2705,506.1343,505.0719,505.5684,18962.0
2025-03-20 15:35:00,509.16,509.43,508.14,508.14,10054.0,505.5287,505.7967,504.5159,504.5159,10054.0
2025-03-20 15:40:00,508.14,508.95,507.81,508.84,18424.0,504.5159,505.3202,504.1883,505.2109,18424.0
2025-03-20 15:45:00,508.81,509.66,508.81,509.29,11453.0,505.1812,506.0251,505.1812,505.6577,11453.0
2025-03-20 15:50:00,509.54,511.27,509.27,510.92,76725.0,505.9059,507.6236,505.6379,507.2761,76725.0
2025-03-20 15:55:00,511.2,514.39,510.02,511.19,496268.0,507.5541,510.7214,506.3825,507.5442,496268.0
2025-03-21 09:30:00,511.68,514.34,506.71,510.04,779835.0,508.0307,510.6717,503.0961,506.4024,779835.0
2025-03-21 09:35:00,510.0,513.26,509.1,511.41,47564.0,506.3627,509.5994,505.4691,507.7626,47564.0
2025-03-21 09:40:00,511.42,512.1,510.01,511.31,23395.0,507.7725,508.4477,506.3726,507.6633,23395.0
2025-03-21 09:45:00,511.33,511.92,508.64,508.81,23826.0,507.6832,508.269,505.0124,505.1812,23826.0
2025-03-21 09:50:00,508.87,508.87,507.5,508.29,17157.0,505.2407,505.2407,503.8805,504.6649,17157.0
2025-03-21 09:55:00,508.43,508.43,506.51,507.65,10804.0,504.8039,504.8039,502.8976,504.0294,10804.0
2025-03-21 10:00:00,508.0,508.03,506.97,507.32,21444.0,504.3769,504.4067,503.3543,503.7018,21444.0
2025-03-21 10:05:00,507.38,507.42,505.09,507.18,29001.0,503.7614,503.8011,501.4877,503.5628,29001.0
2025-03-21 10:10:00,507.02,507.19,506.14,506.86,34283.0,503.4039,503.5727,502.5302,503.2451,34283.0
2025-03-21 10:15:00,506.92,507.61,506.39,507.6,24417.0,503.3046,503.9897,502.7784,503.9798,24417.0
2025-03-21 10:20:00,507.61,509.23,507.3,509.15,11244.0,503.9897,505.5982,503.6819,505.5187,11244.0
2025-03-21 10:25:00,509.21,509.56,508.8,508.84,33441.0,505.5783,505.9258,505.1712,505.2109,33441.0
2025-03-21 10:30:00,508.84,509.48,508.5,508.88,16691.0,505.2109,505.8464,504.8734,505.2507,16691.0
2025-03-21 10:35:00,508.88,508.88,507.11,508.19,40211.0,505.2507,505.2507,503.4933,504.5656,40211.0
2025-03-21 10:40:00,508.19,509.63,507.82,509.38,28529.0,504.5656,505.9953,504.1982,505.7471,28529.0
2025-03-21 10:45:00,509.38,509.53,508.83,509.35,22705.0,505.7471,505.896,505.201,505.7173,22705.0
2025-03-21 10:50:00,509.35,511.0,509.35,510.57,13996.0,505.7173,507.3555,505.7173,506.9286,13996.0
2025-03-21 10:55:00,510.55,510.89,510.18,510.79,26471.0,506.9087,507.2463,506.5414,507.147,26471.0
2025-03-21 11:00:00,510.79,511.41,510.57,511.04,8397.0,507.147,507.7626,506.9286,507.3953,8397.0
2025-03-21 11:05:00,511.0,511.18,510.34,510.69,35501.0,507.3555,507.5343,506.7002,507.0477,35501.0
2025-03-21 11:10:00,510.68,510.87,510.35,510.51,19552.0,507.0378,507.2265,506.7102,506.869,19552.0
2025-03-21 11:15:00,510.68,511.28,510.42,510.69,47007.0,507.0378,507.6335,506.7797,507.0477,47007.0
2025-03-21 11:20:00,510.8,511.57,510.07,511.57,31755.0,507.157,507.9215,506.4322,507.9215,31755.0
2025-03-21 11:25:00,511.58,512.0,511.35,511.81,29279.0,507.9314,508.3484,507.703,508.1598,29279.0
2025-03-21 11:30:00,511.83,512.96,511.3,512.95,45385.0,508.1796,509.3016,507.6534,509.2916,45385.0
2025-03-21 11:35:00,512.73,513.23,512.35,512.89,21741.0,509.0732,509.5696,508.6959,509.2321,21741.0
2025-03-21 11:40:00,512.77,513.73,512.51,513.62,21427.0,509.1129,510.0661,508.8548,509.9569,21427.0
2025-03-21 11:45:00,513.63,513.95,512.99,513.79,25683.0,509.9668,510.2845,509.3313,510.1256,25683.0
2025-03-21 11:50:00,513.53,514.66,513.53,513.93,28378.0,509.8675,510.9894,509.8675,510.2646,28378.0
2025-03-21 11:55:00,513.88,514.48,512.96,513.33,25544.0,510.215,510.8107,509.3016,509.6689,25544.0
2025-03-21 12:00:00,513.1,514.12,512.99,514.11,29609.0,509.4406,510.4533,509.3313,510.4434,29609.0
2025-03-21 12:05:00,513.96,514.42,513.33,514.42,31710.0,510.2944,510.7511,509.6689,510.7511,31710.0
2025-03-21 12:10:00,514.49,514.68,513.56,513.99,18330.0,510.8206,511.0093,509.8973,510.3242,18330.0
2025-03-21 12:15:00,513.62,515.85,513.62,515.69,28551.0,509.9569,512.1709,509.9569,512.0121,28551.0
2025-03-21 12:20:00,515.71,516.68,515.54,516.51,29765.0,512.0319,512.995,511.8632,512.8262,29765.0
2025-03-21 12:25:00,516.58,517.87,516.35,517.2,32828.0,512.8957,514.1765,512.6674,513.5113,32828.0
2025-03-21 12:30:00,517.09,517.59,516.61,517.24,30851.0,513.4021,513.8985,512.9255,513.551,30851.0
2025-03-21 12:35:00,517.15,517.44,516.73,517.44,30954.0,513.4617,513.7496,513.0447,513.7496,30954.0
2025-03-21 12:40:00,517.46,517.99,517.23,517.42,33442.0,513.7695,514.2957,513.5411,513.7297,33442.0
2025-03-21 12:45:00,517.42,517.62,516.62,516.97,38990.0,513.7297,513.9283,512.9355,513.283,38990.0
2025-03-21 12:50:00,516.97,517.09,514.56,514.84,42899.0,513.283,513.4021,510.8901,511.1681,42899.0
2025-03-21 12:55:00,514.52,515.41,514.0,515.08,15253.0,510.8504,511.7341,510.3341,511.4064,15253.0
2025-03-21 13:00:00,514.87,515.03,512.52,513.51,12929.0,511.1979,511.3568,508.8647,509.8476,12929.0
2025-03-21 13:05:00,513.46,514.32,513.46,513.81,21729.0,509.798,510.6519,509.798,510.1455,21729.0
2025-03-21 13:10:00,514.1,514.52,513.62,514.38,9148.0,510.4334,510.8504,509.9569,510.7114,9148.0
2025-03-21 13:15:00,514.19,514.71,513.7,514.38,12269.0,510.5228,511.0391,510.0363,510.7114,12269.0
2025-03-21 13:20:00,514.58,515.49,514.55,515.49,17020.0,510.91,511.8135,510.8802,511.8135,17020.0
2025-03-21 13:25:00,515.71,515.97,515.17,515.44,22762.0,512.0319,512.2901,511.4958,511.7639,22762.0
2025-03-21 13:30:00,515.18,515.41,514.1,514.56,15401.0,511.5057,511.7341,510.4334,510.8901,15401.0
2025-03-21 13:35:00,514.74,515.15,514.04,514.47,10085.0,511.0689,511.4759,510.3739,510.8008,10085.0
2025-03-21 13:40:00,514.47,514.78,514.06,514.65,8715.0,510.8008,511.1086,510.3937,510.9795,8715.0
2025-03-21 13:45:00,514.46,514.74,514.4,514.55,10999.0,510.7909,511.0689,510.7313,510.8802,10999.0
2025-03-21 13:50:00,514.58,515.22,514.49,515.01,18224.0,510.91,511.5454,510.8206,511.3369,18224.0
2025-03-21 13:55:00,515.16,515.16,514.71,514.83,31820.0,511.4859,511.4859,511.0391,511.1582,31820.0
2025-03-21 14:00:00,514.97,515.73,514.97,515.23,14015.0,511.2972,512.0518,511.2972,511.5554,14015.0
2025-03-21 14:05:00,515.21,515.33,514.71,514.8,17580.0,511.5355,511.6547,511.0391,511.1284,17580.0
2025-03-21 14:10:00,514.88,515.07,514.72,514.98,14931.0,511.2079,511.3965,511.049,511.3072,14931.0
2025-03-21 14:15:00,514.97,515.09,514.7,514.98,26611.0,511.2972,511.4164,511.0291,511.3072,26611.0
2025-03-21 14:20:00,514.98,515.32,513.71,514.09,25728.0,511.3072,511.6447,510.0462,510.4235,25728.0
2025-03-21 14:25:00,513.9,513.9,512.95,513.39,12344.0,510.2349,510.2349,509.2916,509.7285,12344.0
2025-03-21 14:30:00,513.26,514.64,513.26,514.1,11796.0,509.5994,510.9696,509.5994,510.4334,11796.0
2025-03-21 14:35:00,514.06,514.58,513.83,514.34,7786.0,510.3937,510.91,510.1654,510.6717,7786.0
2025-03-21 14:40:00,514.45,515.17,514.45,514.89,7300.0,510.7809,511.4958,510.7809,511.2178,7300.0
2025-03-21 14:45:00,514.94,515.17,514.75,514.92,20038.0,511.2674,511.4958,511.0788,511.2476,20038.0
2025-03-21 14:50:00,515.08,515.08,514.49,514.84,14393.0,511.4064,511.4064,510.8206,511.1681,14393.0
2025-03-21 14:55:00,514.68,514.8,514.28,514.77,17301.0,511.0093,511.1284,510.6121,511.0986,17301.0
2025-03-21 15:00:00,514.64,514.79,513.78,514.4,17326.0,510.9696,511.1185,510.1157,510.7313,17326.0
2025-03-21 15:05:00,514.39,514.99,514.31,514.68,20469.0,510.7214,511.3171,510.6419,511.0093,20469.0
2025-03-21 15:10:00,514.62,514.74,514.12,514.48,15812.0,510.9497,511.0689,510.4533,510.8107,15812.0
2025-03-21 15:15:00,514.48,514.6,514.19,514.36,18297.0,510.8107,510.9299,510.5228,510.6916,18297.0
2025-03-21 15:20:00,514.48,514.85,514.08,514.85,15625.0,510.8107,511.1781,510.4136,511.1781,15625.0
2025-03-21 15:25:00,514.7,515.04,512.72,512.94,25140.0,511.0291,511.3667,509.0633,509.2817,25140.0
2025-03-21 15:30:00,512.93,513.06,512.3,512.79,15250.0,509.2718,509.4008,508.6463,509.1328,15250.0
2025-03-21 15:35:00,512.7,513.82,511.72,513.31,21857.0,509.0434,510.1554,508.0704,509.6491,21857.0
2025-03-21 15:40:00,513.29,513.6,512.36,512.83,30211.0,509.6292,509.937,508.7058,509.1725,30211.0
2025-03-21 15:45:00,512.88,515.01,512.88,514.43,93539.0,509.2221,511.3369,509.2221,510.7611,93539.0
2025-03-21 15:50:00,514.8,517.8,514.45,516.7,248723.0,511.1284,514.107,510.7809,513.0149,248723.0
2025-03-21 15:55:00,516.7,519.0,516.52,516.99,580146.0,513.0149,515.2985,512.8362,513.3028,580146.0
2025-03-24 09:30:00,515.08,515.5,511.12,513.06,114265.0,511.4064,511.8234,507.4747,509.4008,114265.0
2025-03-24 09:35:00,513.03,514.05,511.87,513.81,48386.0,509.3711,510.3838,508.2193,510.1455,48386.0
2025-03-24 09:40:00,513.81,514.91,513.05,513.92,36601.0,510.1455,511.2376,509.3909,510.2547,36601.0
2025-03-24 09:45:00,513.92,514.42,512.93,513.27,22022.0,510.2547,510.7511,509.2718,509.6093,22022.0
2025-03-24 09:50:00,513.46,515.97,513.19,515.77,25710.0,509.798,512.2901,509.5299,512.0915,25710.0
2025-03-24 09:55:00,515.77,516.25,514.55,515.0,14323.0,512.0915,512.5681,510.8802,511.327,14323.0
2025-03-24 10:00:00,515.19,517.0,514.77,516.62,26368.0,511.5157,513.3127,511.0986,512.9355,26368.0
2025-03-24 10:05:00,516.55,517.46,516.1,517.11,11293.0,512.866,513.7695,512.4192,513.422,11293.0
2025-03-24 10:10:00,517.1,517.27,516.13,516.13,19723.0,513.412,513.5808,512.4489,512.4489,19723.0
2025-03-24 10:15:00,516.46,517.19,516.37,516.84,23007.0,512.7766,513.5014,512.6872,513.1539,23007.0
2025-03-24 10:20:00,516.74,517.1,516.2,516.64,19030.0,513.0546,513.412,512.5184,512.9553,19030.0
2025-03-24 10:25:00,516.39,517.68,516.39,516.62,16946.0,512.7071,513.9879,512.7071,512.9355,16946.0
2025-03-24 10:30:00,516.64,517.03,515.37,516.14,21925.0,512.9553,513.3425,511.6944,512.4589,21925.0
2025-03-24 10:35:00,516.15,517.42,515.49,516.61,17985.0,512.4688,513.7297,511.8135,512.9255,17985.0
2025-03-24 10:40:00,517.0,517.6,516.52,516.83,16565.0,513.3127,513.9085,512.8362,513.144,16565.0
2025-03-24 10:45:00,517.19,518.25,516.83,517.07,16081.0,513.5014,514.5538,513.144,513.3822,16081.0
2025-03-24 10:50:00,517.03,517.61,516.55,516.84,20505.0,513.3425,513.9184,512.866,513.1539,20505.0
2025-03-24 10:55:00,516.8,517.49,516.31,516.71,10614.0,513.1142,513.7992,512.6277,513.0248,10614.0
2025-03-24 11:00:00,516.64,516.92,515.36,515.36,16123.0,512.9553,513.2333,511.6844,511.6844,16123.0
2025-03-24 11:05:00,515.45,515.77,515.17,515.26,16417.0,511.7738,512.0915,511.4958,511.5852,16417.0
2025-03-24 11:10:00,515.18,515.36,514.5,515.24,11906.0,511.5057,511.6844,510.8306,511.5653,11906.0
2025-03-24 11:15:00,515.28,516.0,515.23,515.78,14657.0,511.605,512.3199,511.5554,512.1014,14657.0
2025-03-24 11:20:00,516.04,516.49,515.92,516.25,10869.0,512.3596,512.8064,512.2404,512.5681,10869.0
2025-03-24 11:25:00,516.16,516.16,514.63,514.63,19395.0,512.4787,512.4787,510.9596,510.9596,19395.0
2025-03-24 11:30:00,514.72,515.07,514.43,515.07,8889.0,511.049,511.3965,510.7611,511.3965,8889.0
2025-03-24 11:35:00,515.0,515.7,514.64,514.7,15553.0,511.327,512.022,510.9696,511.0291,15553.0
2025-03-24 11:40:00,514.67,514.67,513.83,513.95,3624.0,510.9994,510.9994,510.1654,510.2845,3624.0
2025-03-24 11:45:00,514.06,514.93,513.9,514.75,9719.0,510.3937,511.2575,510.2349,511.0788,9719.0
2025-03-24 11:50:00,514.81,515.42,514.59,514.84,12038.0,511.1384,511.744,510.9199,511.1681,12038.0
2025-03-24 11:55:00,515.03,515.2,514.71,515.02,7520.0,511.3568,511.5256,511.0391,511.3469,7520.0
2025-03-24 12:00:00,515.04,515.17,514.6,514.65,14878.0,511.3667,511.4958,510.9299,510.9795,14878.0
2025-03-24 12:05:00,514.82,515.26,514.54,514.93,9255.0,511.1483,511.5852,510.8703,511.2575,9255.0
2025-03-24 12:10:00,514.92,515.77,514.81,515.59,10684.0,511.2476,512.0915,511.1384,511.9128,10684.0
2025-03-24 12:15:00,515.69,516.0,515.3,515.53,11259.0,512.0121,512.3199,511.6249,511.8532,11259.0
2025-03-24 12:20:00,515.3,515.49,514.67,514.7,10836.0,511.6249,511.8135,510.9994,511.0291,10836.0
2025-03-24 12:25:00,514.69,514.9,514.21,514.23,29932.0,511.0192,511.2277,510.5426,510.5625,29932.0
2025-03-24 12:30:00,514.29,514.87,513.86,514.71,21496.0,510.6221,511.1979,510.1951,511.0391,21496.0
2025-03-24 12:35:00,514.71,515.09,514.35,514.74,14065.0,511.0391,511.4164,510.6816,511.0689,14065.0
2025-03-24 12:40:00,514.87,515.17,514.3,515.01,11236.0,511.1979,511.4958,510.632,511.3369,11236.0
2025-03-24 12:45:00,515.16,515.88,514.98,515.88,6629.0,511.4859,512.2007,511.3072,512.2007,6629.0
2025-03-24 12:50:00,515.81,515.9,515.49,515.49,17918.0,512.1312,512.2206,511.8135,511.8135,17918.0
2025-03-24 12:55:00,515.49,515.54,514.91,514.92,16579.0,511.8135,511.8632,511.2376,511.2476,16579.0
2025-03-24 13:00:00,514.99,515.22,514.02,514.02,12010.0,511.3171,511.5454,510.354,510.354,12010.0
2025-03-24 13:05:00,514.0,514.58,513.81,514.23,11822.0,510.3341,510.91,510.1455,510.5625,11822.0
2025-03-24 13:10:00,514.24,514.65,514.04,514.54,6495.0,510.5724,510.9795,510.3739,510.8703,6495.0
2025-03-24 13:15:00,514.54,515.11,514.27,515.11,13851.0,510.8703,511.4362,510.6022,511.4362,13851.0
2025-03-24 13:20:00,514.83,515.26,514.61,515.1,10264.0,511.1582,511.5852,510.9398,511.4263,10264.0
2025-03-24 13:25:00,515.27,515.72,515.1,515.66,9385.0,511.5951,512.0419,511.4263,511.9823,9385.0
2025-03-24 13:30:00,515.59,515.75,515.29,515.29,14224.0,511.9128,512.0717,511.6149,511.6149,14224.0
2025-03-24 13:35:00,515.24,515.56,515.08,515.35,21629.0,511.5653,511.883,511.4064,511.6745,21629.0
2025-03-24 13:40:00,515.38,515.74,515.08,515.58,17512.0,511.7043,512.0617,511.4064,511.9029,17512.0
2025-03-24 13:45:00,515.71,516.08,515.58,515.88,11679.0,512.0319,512.3993,511.9029,512.2007,11679.0
2025-03-24 13:50:00,516.12,516.45,515.89,515.89,12197.0,512.439,512.7667,512.2107,512.2107,12197.0
2025-03-24 13:55:00,516.01,516.01,515.53,515.69,7461.0,512.3298,512.3298,511.8532,512.0121,7461.0
2025-03-24 14:00:00,515.68,515.8,514.79,514.9,24958.0,512.0022,512.1213,511.1185,511.2277,24958.0
2025-03-24 14:05:00,514.94,515.8,514.84,515.57,16549.0,511.2674,512.1213,511.1681,511.8929,16549.0
2025-03-24 14:10:00,515.57,515.57,514.79,514.96,15809.0,511.8929,511.8929,511.1185,511.2873,15809.0
2025-03-24 14:15:00,514.87,515.07,514.6,514.69,12251.0,511.1979,511.3965,510.9299,511.0192,12251.0
2025-03-24 14:20:00,514.59,514.6,514.0,514.36,14947.0,510.9199,510.9299,510.3341,510.6916,14947.0
2025-03-24 14:25:00,514.36,514.7,513.48,513.74,38425.0,510.6916,511.0291,509.8178,510.076,38425.0
2025-03-24 14:30:00,513.51,514.32,513.51,513.85,34837.0,509.8476,510.6519,509.8476,510.1852,34837.0
2025-03-24 14:35:00,513.76,514.49,513.7,514.36,28465.0,510.0959,510.8206,510.0363,510.6916,28465.0
2025-03-24 14:40:00,514.25,515.38,514.15,515.13,15042.0,510.5824,511.7043,510.4831,511.4561,15042.0
2025-03-24 14:45:00,515.15,515.24,514.61,514.93,27796.0,511.4759,511.5653,510.9398,511.2575,27796.0
2025-03-24 14:50:00,514.91,515.56,514.91,515.35,9505.0,511.2376,511.883,511.2376,511.6745,9505.0
2025-03-24 14:55:00,515.39,515.58,515.02,515.13,9545.0,511.7142,511.9029,511.3469,511.4561,9545.0
2025-03-24 15:00:00,515.13,515.51,514.8,515.34,9596.0,511.4561,511.8334,511.1284,511.6646,9596.0
2025-03-24 15:05:00,515.37,515.91,515.37,515.64,14046.0,511.6944,512.2305,511.6944,511.9624,14046.0
2025-03-24 15:10:00,515.49,515.71,515.18,515.5,11109.0,511.8135,512.0319,511.5057,511.8234,11109.0
2025-03-24 15:15:00,515.34,516.01,515.34,516.0,17876.0,511.6646,512.3298,511.6646,512.3199,17876.0
2025-03-24 15:20:00,516.0,516.27,515.74,515.95,11103.0,512.3199,512.588,512.0617,512.2702,11103.0
2025-03-24 15:25:00,515.92,516.39,515.72,516.22,17705.0,512.2404,512.7071,512.0419,512.5383,17705.0
2025-03-24 15:30:00,516.49,516.98,516.19,516.69,10477.0,512.8064,513.2929,512.5085,513.005,10477.0
2025-03-24 15:35:00,516.74,516.86,516.2,516.34,23958.0,513.0546,513.1737,512.5184,512.6575,23958.0
2025-03-24 15:40:00,516.17,516.34,515.54,515.54,13871.0,512.4887,512.6575,511.8632,511.8632,13871.0
2025-03-24 15:45:00,515.72,516.77,515.72,516.35,27608.0,512.0419,513.0844,512.0419,512.6674,27608.0
2025-03-24 15:50:00,516.08,517.15,515.54,516.87,62602.0,512.3993,513.4617,511.8632,513.1837,62602.0
2025-03-24 15:55:00,516.65,517.82,515.96,515.96,212603.0,512.9652,514.1269,512.2802,512.2802,212603.0
2025-03-25 09:30:00,518.28,519.0,514.0,514.0,53319.0,514.5836,515.2985,510.3341,510.3341,53319.0
2025-03-25 09:35:00,514.02,515.5,513.43,514.5,18698.0,510.354,511.8234,509.7682,510.8306,18698.0
2025-03-25 09:40:00,514.5,515.88,514.39,515.42,9422.0,510.8306,512.2007,510.7214,511.744,9422.0
2025-03-25 09:45:00,515.16,515.83,514.15,514.15,8298.0,511.4859,512.1511,510.4831,510.4831,8298.0
2025-03-25 09:50:00,514.57,514.57,513.05,513.96,16500.0,510.9001,510.9001,509.3909,510.2944,16500.0
2025-03-25 09:55:00,514.13,515.2,513.6,514.12,16661.0,510.4632,511.5256,509.937,510.4533,16661.0
2025-03-25 10:00:00,514.31,514.57,513.47,514.21,13668.0,510.6419,510.9001,509.8079,510.5426,13668.0
2025-03-25 10:05:00,514.21,514.5,513.07,514.36,14941.0,510.5426,510.8306,509.4108,510.6916,14941.0
2025-03-25 10:10:00,514.41,514.91,513.0,513.0,13400.0,510.7412,511.2376,509.3413,509.3413,13400.0
2025-03-25 10:15:00,512.51,514.34,512.51,513.78,8722.0,508.8548,510.6717,508.8548,510.1157,8722.0
2025-03-25 10:20:00,513.78,515.53,513.64,515.29,15895.0,510.1157,511.8532,509.9767,511.6149,15895.0
2025-03-25 10:25:00,515.52,516.15,515.23,515.98,14223.0,511.8433,512.4688,511.5554,512.3,14223.0
2025-03-25 10:30:00,515.95,516.0,515.22,515.3,7530.0,512.2702,512.3199,511.5454,511.6249,7530.0
2025-03-25 10:35:00,515.72,515.72,514.31,514.55,8578.0,512.0419,512.0419,510.6419,510.8802,8578.0
2025-03-25 10:40:00,514.1,515.04,514.1,514.73,20816.0,510.4334,511.3667,510.4334,511.0589,20816.0
2025-03-25 10:45:00,514.57,515.48,514.15,515.48,14709.0,510.9001,511.8036,510.4831,511.8036,14709.0
2025-03-25 10:50:00,515.44,515.86,514.98,515.3,7428.0,511.7639,512.1809,511.3072,511.6249,7428.0
2025-03-25 10:55:00,515.37,515.57,515.07,515.52,6280.0,511.6944,511.8929,511.3965,511.8433,6280.0
2025-03-25 11:00:00,515.55,515.86,515.25,515.65,6575.0,511.8731,512.1809,511.5752,511.9724,6575.0
2025-03-25 11:05:00,515.82,515.85,515.07,515.72,16100.0,512.1412,512.1709,511.3965,512.0419,16100.0
2025-03-25 11:10:00,515.44,515.65,515.14,515.55,6079.0,511.7639,511.9724,511.466,511.8731,6079.0
2025-03-25 11:15:00,515.47,515.77,515.11,515.57,5928.0,511.7937,512.0915,511.4362,511.8929,5928.0
2025-03-25 11:20:00,515.45,515.69,514.45,514.99,36353.0,511.7738,512.0121,510.7809,511.3171,36353.0
2025-03-25 11:25:00,514.99,515.1,514.48,514.82,17254.0,511.3171,511.4263,510.8107,511.1483,17254.0
2025-03-25 11:30:00,514.6,515.05,514.47,514.82,11243.0,510.9299,511.3767,510.8008,511.1483,11243.0
2025-03-25 11:35:00,514.84,515.64,514.44,514.87,19216.0,511.1681,511.9624,510.771,511.1979,19216.0
2025-03-25 11:40:00,515.0,515.47,514.7,515.47,5392.0,511.327,511.7937,511.0291,511.7937,5392.0
2025-03-25 11:45:00,515.56,515.68,514.85,515.29,11979.0,511.883,512.0022,511.1781,511.6149,11979.0
2025-03-25 11:50:00,515.31,515.56,515.12,515.25,4750.0,511.6348,511.883,511.4462,511.5752,4750.0
2025-03-25 11:55:00,515.25,515.45,514.84,515.11,16131.0,511.5752,511.7738,511.1681,511.4362,16131.0
2025-03-25 12:00:00,515.11,515.18,514.61,514.87,13026.0,511.4362,511.5057,510.9398,511.1979,13026.0
2025-03-25 12:05:00,514.63,514.78,513.89,513.97,24902.0,510.9596,511.1086,510.2249,510.3044,24902.0
2025-03-25 12:10:00,514.2,514.8,513.69,514.22,12956.0,510.5327,511.1284,510.0264,510.5526,12956.0
2025-03-25 12:15:00,513.94,514.47,513.94,514.2,8558.0,510.2746,510.8008,510.2746,510.5327,8558.0
2025-03-25 12:20:00,514.45,514.84,514.0,514.15,14396.0,510.7809,511.1681,510.3341,510.4831,14396.0
2025-03-25 12:25:00,514.3,514.84,514.02,514.6,21099.0,510.632,511.1681,510.354,510.9299,21099.0
2025-03-25 12:30:00,514.42,514.42,513.76,514.04,16347.0,510.7511,510.7511,510.0959,510.3739,16347.0
2025-03-25 12:35:00,513.92,514.6,513.86,514.19,10396.0,510.2547,510.9299,510.1951,510.5228,10396.0
2025-03-25 12:40:00,514.05,514.39,513.93,514.29,4170.0,510.3838,510.7214,510.2646,510.6221,4170.0
2025-03-25 12:45:00,514.26,514.53,514.11,514.53,6672.0,510.5923,510.8604,510.4434,510.8604,6672.0
2025-03-25 12:50:00,514.53,515.68,514.53,515.68,9734.0,510.8604,512.0022,510.8604,512.0022,9734.0
2025-03-25 12:55:00,515.76,516.2,515.65,516.2,8268.0,512.0816,512.5184,511.9724,512.5184,8268.0
2025-03-25 13:00:00,516.12,516.12,515.33,515.44,5337.0,512.439,512.439,511.6547,511.7639,5337.0
2025-03-25 13:05:00,515.43,515.57,515.05,515.28,16163.0,511.7539,511.8929,511.3767,511.605,16163.0
2025-03-25 13:10:00,515.28,515.56,515.14,515.47,5690.0,511.605,511.883,511.466,511.7937,5690.0
2025-03-25 13:15:00,515.47,515.58,515.06,515.14,12729.0,511.7937,511.9029,511.3866,511.466,12729.0
2025-03-25 13:20:00,515.28,515.61,515.01,515.39,8224.0,511.605,511.9327,511.3369,511.7142,8224.0
2025-03-25 13:25:00,515.56,515.83,515.16,515.67,4001.0,511.883,512.1511,511.4859,511.9922,4001.0
2025-03-25 13:30:00,515.75,516.13,515.65,516.05,6560.0,512.0717,512.4489,511.9724,512.3695,6560.0
2025-03-25 13:35:00,515.89,516.05,515.67,515.81,8255.0,512.2107,512.3695,511.9922,512.1312,8255.0
2025-03-25 13:40:00,515.85,516.28,515.75,515.91,4949.0,512.1709,512.5979,512.0717,512.2305,4949.0
2025-03-25 13:45:00,516.0,516.0,515.41,515.48,5526.0,512.3199,512.3199,511.7341,511.8036,5526.0
2025-03-25 13:50:00,515.47,515.63,515.3,515.3,6620.0,511.7937,511.9525,511.6249,511.6249,6620.0
2025-03-25 13:55:00,515.3,515.59,515.14,515.5,9471.0,511.6249,511.9128,511.466,511.8234,9471.0
2025-03-25 14:00:00,515.45,515.64,515.4,515.4,11431.0,511.7738,511.9624,511.7242,511.7242,11431.0
2025-03-25 14:05:00,515.5,515.65,515.16,515.44,10359.0,511.8234,511.9724,511.4859,511.7639,10359.0
2025-03-25 14:10:00,515.65,515.73,515.14,515.73,7478.0,511.9724,512.0518,511.466,512.0518,7478.0
2025-03-25 14:15:00,515.69,515.98,515.41,515.54,8735.0,512.0121,512.3,511.7341,511.8632,8735.0
2025-03-25 14:20:00,515.4,515.85,515.29,515.29,7136.0,511.7242,512.1709,511.6149,511.6149,7136.0
2025-03-25 14:25:00,515.46,515.69,515.12,515.25,17308.0,511.7837,512.0121,511.4462,511.5752,17308.0
2025-03-25 14:30:00,515.25,515.53,515.09,515.28,15405.0,511.5752,511.8532,511.4164,511.605,15405.0
2025-03-25 14:35:00,515.48,516.03,515.37,515.72,6134.0,511.8036,512.3497,511.6944,512.0419,6134.0
2025-03-25 14:40:00,515.67,515.79,515.32,515.46,6668.0,511.9922,512.1114,511.6447,511.7837,6668.0
2025-03-25 14:45:00,515.46,515.64,515.11,515.39,10859.0,511.7837,511.9624,511.4362,511.7142,10859.0
2025-03-25 14:50:00,515.26,515.52,515.02,515.33,8286.0,511.5852,511.8433,511.3469,511.6547,8286.0
2025-03-25 14:55:00,515.37,515.5,515.15,515.38,11841.0,511.6944,511.8234,511.4759,511.7043,11841.0
2025-03-25 15:00:00,515.38,515.5,514.31,515.06,27914.0,511.7043,511.8234,510.6419,511.3866,27914.0
2025-03-25 15:05:00,514.96,515.69,514.95,515.26,9769.0,511.2873,512.0121,511.2774,511.5852,9769.0
2025-03-25 15:10:00,515.25,515.47,514.18,514.5,20212.0,511.5752,511.7937,510.5129,510.8306,20212.0
2025-03-25 15:15:00,514.54,514.83,514.47,514.63,8667.0,510.8703,511.1582,510.8008,510.9596,8667.0
2025-03-25 15:20:00,514.63,514.77,513.74,513.76,11600.0,510.9596,511.0986,510.076,510.0959,11600.0
2025-03-25 15:25:00,513.75,513.76,512.98,513.12,36415.0,510.0859,510.0959,509.3214,509.4604,36415.0
2025-03-25 15:30:00,513.24,513.85,513.06,513.52,12757.0,509.5796,510.1852,509.4008,509.8576,12757.0
2025-03-25 15:35:00,513.52,514.87,511.53,512.77,20642.0,509.8576,511.1979,507.8818,509.1129,20642.0
2025-03-25 15:40:00,512.88,513.83,512.54,513.7,18200.0,509.2221,510.1654,508.8846,510.0363,18200.0
2025-03-25 15:45:00,513.68,514.42,513.6,513.74,25244.0,510.0164,510.7511,509.937,510.076,25244.0
2025-03-25 15:50:00,513.72,514.46,512.79,514.25,41233.0,510.0561,510.7909,509.1328,510.5824,41233.0
2025-03-25 15:55:00,514.31,514.69,513.28,513.46,77448.0,510.6419,511.0192,509.6193,509.798,77448.0
2025-03-26 09:30:00,515.2,517.59,512.85,516.54,75706.0,511.5256,513.8985,509.1923,512.856,75706.0
2025-03-26 09:35:00,516.77,517.0,515.28,515.74,17677.0,513.0844,513.3127,511.605,512.0617,17677.0
2025-03-26 09:40:00,515.82,516.61,515.33,515.33,15679.0,512.1412,512.9255,511.6547,511.6547,15679.0
2025-03-26 09:45:00,515.74,517.29,515.57,516.29,8448.0,512.0617,513.6007,511.8929,512.6078,8448.0
2025-03-26 09:50:00,516.24,516.92,514.52,514.52,7507.0,512.5582,513.2333,510.8504,510.8504,7507.0
2025-03-26 09:55:00,514.38,517.81,514.38,517.45,16934.0,510.7114,514.117,510.7114,513.7595,16934.0
2025-03-26 10:00:00,517.49,519.25,516.68,517.96,8861.0,513.7992,515.5467,512.995,514.2659,8861.0
2025-03-26 10:05:00,517.73,517.97,517.1,517.59,6966.0,514.0375,514.2758,513.412,513.8985,6966.0
2025-03-26 10:10:00,517.64,518.98,517.63,518.7,15149.0,513.9482,515.2786,513.9383,515.0006,15149.0
2025-03-26 10:15:00,518.45,519.2,517.85,518.65,7671.0,514.7524,515.4971,514.1567,514.951,7671.0
2025-03-26 10:20:00,518.65,519.49,518.32,518.33,25201.0,514.951,515.785,514.6233,514.6333,25201.0
2025-03-26 10:25:00,518.21,518.74,518.16,518.28,9303.0,514.5141,515.0403,514.4645,514.5836,9303.0
2025-03-26 10:30:00,518.3,519.46,517.06,518.99,48637.0,514.6035,515.7552,513.3723,515.2886,48637.0
2025-03-26 10:35:00,519.21,520.15,518.88,520.0,32625.0,515.507,516.4403,515.1793,516.2913,32625.0
2025-03-26 10:40:00,520.12,521.57,520.01,521.49,27972.0,516.4105,517.8502,516.3013,517.7707,27972.0
2025-03-26 10:45:00,521.3,521.74,521.05,521.25,23660.0,517.5821,518.0189,517.3339,517.5324,23660.0
2025-03-26 10:50:00,521.26,521.51,520.56,520.82,23670.0,517.5424,517.7906,516.8474,517.1055,23670.0
2025-03-26 10:55:00,521.21,522.34,520.99,521.76,23149.0,517.4927,518.6147,517.2743,518.0388,23149.0
2025-03-26 11:00:00,521.77,522.92,521.56,522.7,23965.0,518.0487,519.1905,517.8402,518.9721,23965.0
2025-03-26 11:05:00,522.7,522.95,520.6,521.22,45914.0,518.9721,519.2203,516.8871,517.5026,45914.0
2025-03-26 11:10:00,521.27,521.98,520.57,521.18,29836.0,517.5523,518.2572,516.8573,517.4629,29836.0
2025-03-26 11:15:00,521.18,521.2,519.16,519.16,9332.0,517.4629,517.4828,515.4573,515.4573,9332.0
2025-03-26 11:20:00,519.03,519.03,517.23,517.78,17257.0,515.3283,515.3283,513.5411,514.0872,17257.0
2025-03-26 11:25:00,517.74,518.38,516.54,516.84,13969.0,514.0475,514.6829,512.856,513.1539,13969.0
2025-03-26 11:30:00,516.84,517.75,516.5,516.72,12531.0,513.1539,514.0574,512.8163,513.0347,12531.0
2025-03-26 11:35:00,516.39,516.59,515.65,516.45,19674.0,512.7071,512.9057,511.9724,512.7667,19674.0
2025-03-26 11:40:00,516.36,517.01,516.21,516.21,21659.0,512.6773,513.3227,512.5284,512.5284,21659.0
2025-03-26 11:45:00,516.17,516.48,515.96,516.43,7232.0,512.4887,512.7965,512.2802,512.7468,7232.0
2025-03-26 11:50:00,516.57,517.02,516.25,516.63,16030.0,512.8858,513.3326,512.5681,512.9454,16030.0
2025-03-26 11:55:00,516.94,516.94,516.11,516.77,24151.0,513.2532,513.2532,512.4291,513.0844,24151.0
2025-03-26 12:00:00,516.59,517.51,516.3,516.43,17384.0,512.9057,513.8191,512.6177,512.7468,17384.0
2025-03-26 12:05:00,516.49,516.96,516.35,516.53,6320.0,512.8064,513.273,512.6674,512.8461,6320.0
2025-03-26 12:10:00,516.38,517.35,516.38,516.9,12861.0,512.6972,513.6602,512.6972,513.2135,12861.0
2025-03-26 12:15:00,516.91,518.83,516.89,518.62,22092.0,513.2234,515.1297,513.2035,514.9212,22092.0
2025-03-26 12:20:00,518.68,518.93,517.79,518.0,20094.0,514.9808,515.229,514.0971,514.3056,20094.0
2025-03-26 12:25:00,517.92,518.27,517.13,517.52,9876.0,514.2262,514.5737,513.4418,513.829,9876.0
2025-03-26 12:30:00,517.29,518.28,517.19,517.2,5587.0,513.6007,514.5836,513.5014,513.5113,5587.0
2025-03-26 12:35:00,517.11,517.27,516.52,516.81,3510.0,513.422,513.5808,512.8362,513.1241,3510.0
2025-03-26 12:40:00,516.81,517.4,516.64,517.22,12171.0,513.1241,513.7099,512.9553,513.5312,12171.0
2025-03-26 12:45:00,517.22,518.06,517.18,517.81,8687.0,513.5312,514.3652,513.4915,514.117,8687.0
2025-03-26 12:50:00,517.83,518.05,517.3,517.57,5434.0,514.1368,514.3553,513.6106,513.8787,5434.0
2025-03-26 12:55:00,517.51,518.03,517.2,517.79,2853.0,513.8191,514.3354,513.5113,514.0971,2853.0
2025-03-26 13:00:00,517.86,517.93,517.17,517.24,3900.0,514.1666,514.2361,513.4815,513.551,3900.0
2025-03-26 13:05:00,517.52,517.89,517.04,517.53,9809.0,513.829,514.1964,513.3525,513.839,9809.0
2025-03-26 13:10:00,517.51,518.03,517.16,517.74,7793.0,513.8191,514.3354,513.4716,514.0475,7793.0
2025-03-26 13:15:00,517.55,517.55,516.6,516.89,12752.0,513.8588,513.8588,512.9156,513.2035,12752.0
2025-03-26 13:20:00,517.07,517.21,515.52,515.7,15164.0,513.3822,513.5212,511.8433,512.022,15164.0
2025-03-26 13:25:00,515.69,516.12,515.51,516.12,11246.0,512.0121,512.439,511.8334,512.439,11246.0
2025-03-26 13:30:00,516.18,516.34,515.66,516.28,6797.0,512.4986,512.6575,511.9823,512.5979,6797.0
2025-03-26 13:35:00,516.41,516.84,515.87,516.25,31081.0,512.727,513.1539,512.1908,512.5681,31081.0
2025-03-26 13:40:00,516.52,516.84,515.84,515.84,9146.0,512.8362,513.1539,512.161,512.161,9146.0
2025-03-26 13:45:00,515.78,515.87,514.6,514.74,6088.0,512.1014,512.1908,510.9299,511.0689,6088.0
2025-03-26 13:50:00,515.08,515.23,514.58,514.58,6259.0,511.4064,511.5554,510.91,510.91,6259.0
2025-03-26 13:55:00,514.3,515.11,514.3,515.03,2821.0,510.632,511.4362,510.632,511.3568,2821.0
2025-03-26 14:00:00,515.04,515.7,515.03,515.69,5301.0,511.3667,512.022,511.3568,512.0121,5301.0
2025-03-26 14:05:00,515.69,515.98,515.14,515.69,20204.0,512.0121,512.3,511.466,512.0121,20204.0
2025-03-26 14:10:00,515.87,515.97,515.48,515.77,6079.0,512.1908,512.2901,511.8036,512.0915,6079.0
2025-03-26 14:15:00,515.87,516.11,515.3,515.3,2346.0,512.1908,512.4291,511.6249,511.6249,2346.0
2025-03-26 14:20:00,515.0,515.98,514.98,515.79,9521.0,511.327,512.3,511.3072,512.1114,9521.0
2025-03-26 14:25:00,515.79,516.35,515.72,516.28,7600.0,512.1114,512.6674,512.0419,512.5979,7600.0
2025-03-26 14:30:00,515.99,516.38,515.84,515.88,8493.0,512.3099,512.6972,512.161,512.2007,8493.0
2025-03-26 14:35:00,515.96,516.1,515.69,515.83,17154.0,512.2802,512.4192,512.0121,512.1511,17154.0
2025-03-26 14:40:00,515.86,516.05,515.74,515.94,13040.0,512.1809,512.3695,512.0617,512.2603,13040.0
2025-03-26 14:45:00,515.94,516.11,515.12,515.24,17237.0,512.2603,512.4291,511.4462,511.5653,17237.0
2025-03-26 14:50:00,515.24,515.29,514.52,515.17,10191.0,511.5653,511.6149,510.8504,511.4958,10191.0
2025-03-26 14:55:00,515.02,515.62,515.01,515.55,17038.0,511.3469,511.9426,511.3369,511.8731,17038.0
2025-03-26 15:00:00,515.6,516.06,515.53,515.92,16515.0,511.9227,512.3794,511.8532,512.2404,16515.0
2025-03-26 15:05:00,515.92,516.7,515.76,516.56,13453.0,512.2404,513.0149,512.0816,512.8759,13453.0
2025-03-26 15:10:00,516.57,517.26,516.44,517.21,14823.0,512.8858,513.5709,512.7567,513.5212,14823.0
2025-03-26 15:15:00,517.17,517.75,517.16,517.56,14285.0,513.4815,514.0574,513.4716,513.8688,14285.0
2025-03-26 15:20:00,517.73,518.4,516.85,516.99,30405.0,514.0375,514.7028,513.1638,513.3028,30405.0
2025-03-26 15:25:00,516.83,517.47,516.6,517.2,19356.0,513.144,513.7794,512.9156,513.5113,19356.0
2025-03-26 15:30:00,517.33,518.17,517.33,518.16,16451.0,513.6404,514.4744,513.6404,514.4645,16451.0
2025-03-26 15:35:00,517.86,518.63,517.81,518.13,28642.0,514.1666,514.9311,514.117,514.4347,28642.0
2025-03-26 15:40:00,518.09,518.45,517.8,518.08,19228.0,514.395,514.7524,514.107,514.385,19228.0
2025-03-26 15:45:00,518.2,519.74,518.07,519.74,34852.0,514.5042,516.0332,514.3751,516.0332,34852.0
2025-03-26 15:50:00,519.54,520.54,519.3,519.97,48787.0,515.8346,516.8275,515.5963,516.2616,48787.0
2025-03-26 15:55:00,519.82,519.91,517.77,518.18,129075.0,516.1126,516.202,514.0773,514.4843,129075.0
2025-03-27 09:30:00,516.28,517.6,514.46,517.26,56084.0,512.5979,513.9085,510.7909,513.5709,56084.0
2025-03-27 09:35:00,517.14,517.51,515.78,516.23,26531.0,513.4517,513.8191,512.1014,512.5482,26531.0
2025-03-27 09:40:00,516.53,517.66,514.95,516.23,21218.0,512.8461,513.968,511.2774,512.5482,21218.0
2025-03-27 09:45:00,516.46,517.0,515.08,516.34,7183.0,512.7766,513.3127,511.4064,512.6575,7183.0
2025-03-27 09:50:00,516.35,517.05,515.32,516.65,19553.0,512.6674,513.3624,511.6447,512.9652,19553.0
2025-03-27 09:55:00,517.16,517.79,517.06,517.76,10413.0,513.4716,514.0971,513.3723,514.0673,10413.0
2025-03-27 10:00:00,517.39,518.87,516.87,518.12,25735.0,513.7,515.1694,513.1837,514.4248,25735.0
2025-03-27 10:05:00,517.52,518.34,517.03,518.21,10490.0,513.829,514.6432,513.3425,514.5141,10490.0
2025-03-27 10:10:00,518.21,518.69,516.86,518.69,24926.0,514.5141,514.9907,513.1737,514.9907,24926.0
2025-03-27 10:15:00,518.68,520.64,518.57,520.38,29407.0,514.9808,516.9268,514.8715,516.6686,29407.0
2025-03-27 10:20:00,520.35,521.08,519.98,520.15,12258.0,516.6389,517.3636,516.2715,516.4403,12258.0
2025-03-27 10:25:00,519.92,520.7,519.5,520.19,11541.0,516.2119,516.9864,515.7949,516.48,11541.0
2025-03-27 10:30:00,519.97,520.49,519.6,520.29,8549.0,516.2616,516.7779,515.8942,516.5793,8549.0
2025-03-27 10:35:00,520.38,520.38,519.57,520.16,8429.0,516.6686,516.6686,515.8644,516.4502,8429.0
2025-03-27 10:40:00,520.24,520.99,519.93,519.93,18286.0,516.5296,517.2743,516.2218,516.2218,18286.0
2025-03-27 10:45:00,519.97,520.19,519.25,519.26,6512.0,516.2616,516.48,515.5467,515.5566,6512.0
2025-03-27 10:50:00,519.49,519.57,518.53,518.63,6861.0,515.785,515.8644,514.8318,514.9311,6861.0
2025-03-27 10:55:00,518.45,519.0,517.65,518.52,7186.0,514.7524,515.2985,513.9581,514.8219,7186.0
2025-03-27 11:00:00,518.69,518.9,518.04,518.82,5888.0,514.9907,515.1992,514.3453,515.1198,5888.0
2025-03-27 11:05:00,518.82,519.17,518.02,518.4,10072.0,515.1198,515.4673,514.3255,514.7028,10072.0
2025-03-27 11:10:00,517.93,518.97,517.93,518.75,7184.0,514.2361,515.2687,514.2361,515.0503,7184.0
2025-03-27 11:15:00,518.96,519.12,517.72,518.09,25879.0,515.2588,515.4176,514.0276,514.395,25879.0
2025-03-27 11:20:00,518.13,518.15,517.26,517.44,13109.0,514.4347,514.4545,513.5709,513.7496,13109.0
2025-03-27 11:25:00,517.34,517.54,516.8,517.05,11656.0,513.6503,513.8489,513.1142,513.3624,11656.0
2025-03-27 11:30:00,517.22,518.28,517.22,517.94,11044.0,513.5312,514.5836,513.5312,514.246,11044.0
2025-03-27 11:35:00,517.62,517.62,516.48,516.77,2363.0,513.9283,513.9283,512.7965,513.0844,2363.0
2025-03-27 11:40:00,516.75,516.75,514.89,515.12,19823.0,513.0645,513.0645,511.2178,511.4462,19823.0
2025-03-27 11:45:00,515.14,515.54,514.93,515.44,4833.0,511.466,511.8632,511.2575,511.7639,4833.0
2025-03-27 11:50:00,515.58,516.03,515.04,515.32,3615.0,511.9029,512.3497,511.3667,511.6447,3615.0
2025-03-27 11:55:00,515.05,515.53,514.96,515.48,4060.0,511.3767,511.8532,511.2873,511.8036,4060.0
2025-03-27 12:00:00,515.49,515.77,514.97,515.25,4978.0,511.8135,512.0915,511.2972,511.5752,4978.0
2025-03-27 12:05:00,515.45,515.62,515.01,515.11,11683.0,511.7738,511.9426,511.3369,511.4362,11683.0
2025-03-27 12:10:00,515.21,515.21,513.57,514.53,10639.0,511.5355,511.5355,509.9072,510.8604,10639.0
2025-03-27 12:15:00,514.76,515.28,514.73,515.28,7669.0,511.0887,511.605,511.0589,511.605,7669.0
2025-03-27 12:20:00,515.3,515.65,515.06,515.22,6986.0,511.6249,511.9724,511.3866,511.5454,6986.0
2025-03-27 12:25:00,515.01,515.42,514.79,515.24,7457.0,511.3369,511.744,511.1185,511.5653,7457.0
2025-03-27 12:30:00,515.21,515.42,514.05,514.16,9203.0,511.5355,511.744,510.3838,510.493,9203.0
2025-03-27 12:35:00,514.43,514.61,514.0,514.01,8040.0,510.7611,510.9398,510.3341,510.3441,8040.0
2025-03-27 12:40:00,514.2,514.36,513.5,513.75,5467.0,510.5327,510.6916,509.8377,510.0859,5467.0
2025-03-27 12:45:00,513.75,514.05,513.36,513.36,5050.0,510.0859,510.3838,509.6987,509.6987,5050.0
2025-03-27 12:50:00,513.63,513.96,513.28,513.6,12488.0,509.9668,510.2944,509.6193,509.937,12488.0
2025-03-27 12:55:00,513.74,513.96,513.07,513.39,19976.0,510.076,510.2944,509.4108,509.7285,19976.0
2025-03-27 13:00:00,513.82,514.3,513.82,513.86,7808.0,510.1554,510.632,510.1554,510.1951,7808.0
2025-03-27 13:05:00,514.02,514.5,514.02,514.05,4661.0,510.354,510.8306,510.354,510.3838,4661.0
2025-03-27 13:10:00,514.02,514.26,514.01,514.08,13611.0,510.354,510.5923,510.3441,510.4136,13611.0
2025-03-27 13:15:00,514.14,514.19,514.0,514.06,6557.0,510.4731,510.5228,510.3341,510.3937,6557.0
2025-03-27 13:20:00,514.09,514.57,514.07,514.52,10565.0,510.4235,510.9001,510.4036,510.8504,10565.0
2025-03-27 13:25:00,514.35,514.53,513.85,513.9,3540.0,510.6816,510.8604,510.1852,510.2349,3540.0
2025-03-27 13:30:00,514.01,514.23,513.85,513.87,4839.0,510.3441,510.5625,510.1852,510.2051,4839.0
2025-03-27 13:35:00,513.82,513.87,512.96,513.14,11449.0,510.1554,510.2051,509.3016,509.4803,11449.0
2025-03-27 13:40:00,513.11,513.75,512.95,513.29,4075.0,509.4505,510.0859,509.2916,509.6292,4075.0
2025-03-27 13:45:00,513.26,513.73,512.98,513.63,5126.0,509.5994,510.0661,509.3214,509.9668,5126.0
2025-03-27 13:50:00,513.81,513.98,513.29,513.51,5742.0,510.1455,510.3143,509.6292,509.8476,5742.0
2025-03-27 13:55:00,513.52,513.82,513.49,513.56,2830.0,509.8576,510.1554,509.8278,509.8973,2830.0
2025-03-27 14:00:00,513.57,514.07,513.36,513.76,15501.0,509.9072,510.4036,509.6987,510.0959,15501.0
2025-03-27 14:05:00,513.79,514.16,513.63,513.87,11453.0,510.1256,510.493,509.9668,510.2051,11453.0
2025-03-27 14:10:00,513.77,514.51,513.58,514.51,7571.0,510.1058,510.8405,509.9171,510.8405,7571.0
2025-03-27 14:15:00,514.52,515.56,514.33,515.39,17461.0,510.8504,511.883,510.6618,511.7142,17461.0
2025-03-27 14:20:00,515.5,515.64,514.98,514.98,37875.0,511.8234,511.9624,511.3072,511.3072,37875.0
2025-03-27 14:25:00,515.14,515.35,514.18,514.28,13426.0,511.466,511.6745,510.5129,510.6121,13426.0
2025-03-27 14:30:00,514.15,514.27,513.92,514.2,6388.0,510.4831,510.6022,510.2547,510.5327,6388.0
2025-03-27 14:35:00,513.99,514.74,513.99,514.26,4821.0,510.3242,511.0689,510.3242,510.5923,4821.0
2025-03-27 14:40:00,514.35,514.56,514.08,514.24,6318.0,510.6816,510.8901,510.4136,510.5724,6318.0
2025-03-27 14:45:00,514.3,514.62,514.1,514.33,4905.0,510.632,510.9497,510.4334,510.6618,4905.0
2025-03-27 14:50:00,514.45,514.74,514.2,514.74,5126.0,510.7809,511.0689,510.5327,511.0689,5126.0
2025-03-27 14:55:00,514.82,514.82,514.22,514.27,8736.0,511.1483,511.1483,510.5526,510.6022,8736.0
2025-03-27 15:00:00,514.26,514.82,514.2,514.45,13565.0,510.5923,511.1483,510.5327,510.7809,13565.0
2025-03-27 15:05:00,514.35,514.85,514.22,514.79,7629.0,510.6816,511.1781,510.5526,511.1185,7629.0
2025-03-27 15:10:00,514.8,515.14,514.65,514.97,8282.0,511.1284,511.466,510.9795,511.2972,8282.0
2025-03-27 15:15:00,514.8,516.09,514.79,516.0,7731.0,511.1284,512.4092,511.1185,512.3199,7731.0
2025-03-27 15:20:00,515.97,516.76,515.96,516.75,7736.0,512.2901,513.0745,512.2802,513.0645,7736.0
2025-03-27 15:25:00,516.67,516.9,516.12,516.54,13291.0,512.9851,513.2135,512.439,512.856,13291.0
2025-03-27 15:30:00,516.76,516.76,515.64,516.38,7924.0,513.0745,513.0745,511.9624,512.6972,7924.0
2025-03-27 15:35:00,516.35,516.35,515.87,516.21,13420.0,512.6674,512.6674,512.1908,512.5284,13420.0
2025-03-27 15:40:00,516.2,516.27,515.24,515.33,15274.0,512.5184,512.588,511.5653,511.6547,15274.0
2025-03-27 15:45:00,515.43,516.2,515.3,516.09,17614.0,511.7539,512.5184,511.6249,512.4092,17614.0
2025-03-27 15:50:00,515.98,516.25,515.26,516.18,24234.0,512.3,512.5681,511.5852,512.4986,24234.0
2025-03-27 15:55:00,516.09,517.01,515.22,515.48,100859.0,512.4092,513.3227,511.5454,511.8036,100859.0
2025-03-28 09:30:00,516.87,519.0,516.58,517.62,46455.0,513.1837,515.2985,512.8957,513.9283,46455.0
2025-03-28 09:35:00,517.62,517.62,516.22,516.39,9263.0,513.9283,513.9283,512.5383,512.7071,9263.0
2025-03-28 09:40:00,516.35,517.07,516.0,516.39,18722.0,512.6674,513.3822,512.3199,512.7071,18722.0
2025-03-28 09:45:00,516.44,517.0,516.08,516.16,5586.0,512.7567,513.3127,512.3993,512.4787,5586.0
2025-03-28 09:50:00,516.5,516.76,515.89,516.34,18125.0,512.8163,513.0745,512.2107,512.6575,18125.0
2025-03-28 09:55:00,516.36,517.42,515.8,516.73,13676.0,512.6773,513.7297,512.1213,513.0447,13676.0
2025-03-28 10:00:00,516.47,518.68,516.42,518.35,7021.0,512.7865,514.9808,512.7369,514.6531,7021.0
2025-03-28 10:05:00,518.13,520.24,517.53,519.9,29377.0,514.4347,516.5296,513.839,516.1921,29377.0
2025-03-28 10:10:00,520.19,520.98,519.28,519.28,18953.0,516.48,517.2644,515.5765,515.5765,18953.0
2025-03-28 10:15:00,519.53,520.5,518.52,518.91,12888.0,515.8247,516.7878,514.8219,515.2091,12888.0
2025-03-28 10:20:00,519.06,519.06,517.8,518.38,19065.0,515.3581,515.3581,514.107,514.6829,19065.0
2025-03-28 10:25:00,518.57,519.39,518.15,519.15,8253.0,514.8715,515.6857,514.4545,515.4474,8253.0
2025-03-28 10:30:00,518.96,519.12,517.97,518.55,11029.0,515.2588,515.4176,514.2758,514.8517,11029.0
2025-03-28 10:35:00,518.55,519.47,518.33,519.47,8152.0,514.8517,515.7651,514.6333,515.7651,8152.0
2025-03-28 10:40:00,519.89,520.7,519.63,520.07,9790.0,516.1821,516.9864,515.924,516.3608,9790.0
2025-03-28 10:45:00,520.06,520.38,518.87,519.06,10424.0,516.3509,516.6686,515.1694,515.3581,10424.0
2025-03-28 10:50:00,518.89,520.27,518.89,520.1,12677.0,515.1893,516.5594,515.1893,516.3906,12677.0
2025-03-28 10:55:00,520.35,520.45,518.63,518.92,21900.0,516.6389,516.7381,514.9311,515.2191,21900.0
2025-03-28 11:00:00,518.93,519.15,518.41,518.83,9218.0,515.229,515.4474,514.7127,515.1297,9218.0
2025-03-28 11:05:00,518.66,519.45,518.58,519.0,11828.0,514.9609,515.7453,514.8815,515.2985,11828.0
2025-03-28 11:10:00,518.85,520.08,518.44,518.93,26362.0,515.1495,516.3708,514.7425,515.229,26362.0
2025-03-28 11:15:00,518.98,519.16,518.54,518.96,8475.0,515.2786,515.4573,514.8418,515.2588,8475.0
2025-03-28 11:20:00,518.99,519.91,518.35,518.6,17492.0,515.2886,516.202,514.6531,514.9013,17492.0
2025-03-28 11:25:00,518.74,518.83,517.61,518.02,23808.0,515.0403,515.1297,513.9184,514.3255,23808.0
2025-03-28 11:30:00,517.91,519.02,517.91,518.97,8436.0,514.2163,515.3183,514.2163,515.2687,8436.0
2025-03-28 11:35:00,519.23,519.71,518.81,519.6,4824.0,515.5268,516.0034,515.1098,515.8942,4824.0
2025-03-28 11:40:00,519.74,520.0,519.36,519.49,7581.0,516.0332,516.2913,515.6559,515.785,7581.0
2025-03-28 11:45:00,519.51,519.66,518.12,518.38,7923.0,515.8048,515.9538,514.4248,514.6829,7923.0
2025-03-28 11:50:00,518.41,518.41,517.82,518.24,7011.0,514.7127,514.7127,514.1269,514.5439,7011.0
2025-03-28 11:55:00,518.4,519.17,518.23,518.87,7252.0,514.7028,515.4673,514.534,515.1694,7252.0
2025-03-28 12:00:00,518.87,519.07,518.35,518.72,5864.0,515.1694,515.368,514.6531,515.0205,5864.0
2025-03-28 12:05:00,518.39,519.13,518.39,518.96,6417.0,514.6928,515.4276,514.6928,515.2588,6417.0
2025-03-28 12:10:00,518.96,519.1,518.65,518.65,2679.0,515.2588,515.3978,514.951,514.951,2679.0
2025-03-28 12:15:00,518.64,518.65,518.0,518.17,4662.0,514.941,514.951,514.3056,514.4744,4662.0
2025-03-28 12:20:00,518.16,518.2,517.82,518.2,7858.0,514.4645,514.5042,514.1269,514.5042,7858.0
2025-03-28 12:25:00,518.25,518.41,517.88,518.25,10098.0,514.5538,514.7127,514.1865,514.5538,10098.0
2025-03-28 12:30:00,518.17,518.39,517.94,518.17,11452.0,514.4744,514.6928,514.246,514.4744,11452.0
2025-03-28 12:35:00,518.25,518.62,518.13,518.13,4118.0,514.5538,514.9212,514.4347,514.4347,4118.0
2025-03-28 12:40:00,518.25,518.64,518.11,518.11,7371.0,514.5538,514.941,514.4148,514.4148,7371.0
2025-03-28 12:45:00,518.43,519.2,518.25,519.04,4847.0,514.7325,515.4971,514.5538,515.3382,4847.0
2025-03-28 12:50:00,519.39,519.63,519.31,519.4,2409.0,515.6857,515.924,515.6063,515.6956,2409.0
2025-03-28 12:55:00,519.02,519.52,518.83,518.93,10295.0,515.3183,515.8148,515.1297,515.229,10295.0
2025-03-28 13:00:00,519.0,519.01,518.7,518.7,3541.0,515.2985,515.3084,515.0006,515.0006,3541.0
2025-03-28 13:05:00,518.59,519.02,518.25,518.42,8691.0,514.8914,515.3183,514.5538,514.7226,8691.0
2025-03-28 13:10:00,518.63,518.64,518.39,518.39,4141.0,514.9311,514.941,514.6928,514.6928,4141.0
2025-03-28 13:15:00,518.55,519.22,518.41,519.11,5022.0,514.8517,515.5169,514.7127,515.4077,5022.0
2025-03-28 13:20:00,518.93,519.04,518.25,518.46,5742.0,515.229,515.3382,514.5538,514.7623,5742.0
2025-03-28 13:25:00,518.47,518.6,518.11,518.15,5490.0,514.7723,514.9013,514.4148,514.4545,5490.0
2025-03-28 13:30:00,518.2,518.89,518.19,518.83,10934.0,514.5042,515.1893,514.4943,515.1297,10934.0
2025-03-28 13:35:00,518.77,519.51,518.7,519.51,15500.0,515.0701,515.8048,515.0006,515.8048,15500.0
2025-03-28 13:40:00,519.5,520.25,519.34,519.76,16843.0,515.7949,516.5396,515.6361,516.0531,16843.0
2025-03-28 13:45:00,519.67,519.87,519.31,519.47,4065.0,515.9637,516.1623,515.6063,515.7651,4065.0
2025-03-28 13:50:00,519.44,519.9,519.22,519.62,5219.0,515.7353,516.1921,515.5169,515.9141,5219.0
2025-03-28 13:55:00,519.62,519.74,519.33,519.46,3448.0,515.9141,516.0332,515.6261,515.7552,3448.0
2025-03-28 14:00:00,519.44,519.61,519.21,519.39,5104.0,515.7353,515.9041,515.507,515.6857,5104.0
2025-03-28 14:05:00,519.22,519.33,518.59,518.76,6410.0,515.5169,515.6261,514.8914,515.0602,6410.0
2025-03-28 14:10:00,518.78,518.85,518.03,518.31,7516.0,515.08,515.1495,514.3354,514.6134,7516.0
2025-03-28 14:15:00,518.55,518.71,518.0,518.32,9863.0,514.8517,515.0105,514.3056,514.6233,9863.0
2025-03-28 14:20:00,518.21,518.42,518.01,518.22,6853.0,514.5141,514.7226,514.3155,514.524,6853.0
2025-03-28 14:25:00,518.1,518.1,517.46,517.61,15525.0,514.4049,514.4049,513.7695,513.9184,15525.0
2025-03-28 14:30:00,517.52,518.25,517.41,517.86,11421.0,513.829,514.5538,513.7198,514.1666,11421.0
2025-03-28 14:35:00,517.86,517.86,517.25,517.25,4250.0,514.1666,514.1666,513.561,513.561,4250.0
2025-03-28 14:40:00,517.29,517.4,516.85,516.87,8767.0,513.6007,513.7099,513.1638,513.1837,8767.0
2025-03-28 14:45:00,516.96,517.16,516.83,516.96,6211.0,513.273,513.4716,513.144,513.273,6211.0
2025-03-28 14:50:00,516.97,517.83,516.97,517.77,4532.0,513.283,514.1368,513.283,514.0773,4532.0
2025-03-28 14:55:00,517.7,518.0,517.59,517.72,5767.0,514.0078,514.3056,513.8985,514.0276,5767.0
2025-03-28 15:00:00,517.72,518.53,517.44,518.38,11108.0,514.0276,514.8318,513.7496,514.6829,11108.0
2025-03-28 15:05:00,518.35,519.1,518.29,518.77,6762.0,514.6531,515.3978,514.5935,515.0701,6762.0
2025-03-28 15:10:00,518.6,518.61,517.08,517.08,6140.0,514.9013,514.9113,513.3922,513.3922,6140.0
2025-03-28 15:15:00,517.31,518.0,517.02,517.73,6982.0,513.6205,514.3056,513.3326,514.0375,6982.0
2025-03-28 15:20:00,517.73,518.04,517.3,517.3,7913.0,514.0375,514.3453,513.6106,513.6106,7913.0
2025-03-28 15:25:00,517.41,517.8,516.71,517.77,9744.0,513.7198,514.107,513.0248,514.0773,9744.0
2025-03-28 15:30:00,517.74,518.06,517.35,517.6,11891.0,514.0475,514.3652,513.6602,513.9085,11891.0
2025-03-28 15:35:00,517.59,517.78,517.05,517.55,15393.0,513.8985,514.0872,513.3624,513.8588,15393.0
2025-03-28 15:40:00,517.59,518.1,516.81,517.0,20059.0,513.8985,514.4049,513.1241,513.3127,20059.0
2025-03-28 15:45:00,517.0,517.66,516.86,517.44,20424.0,513.3127,513.968,513.1737,513.7496,20424.0
2025-03-28 15:50:00,517.38,517.6,516.83,516.94,23447.0,513.69,513.9085,513.144,513.2532,23447.0
2025-03-28 15:55:00,516.89,517.41,515.05,515.69,135807.0,513.2035,513.7198,511.3767,512.0121,135807.0
2025-03-31 09:30:00,519.18,525.51,518.59,523.89,175558.0,515.4772,521.7621,514.8914,520.1536,175558.0
2025-03-31 09:35:00,523.82,526.0,521.22,522.03,64253.0,520.0841,522.2486,517.5026,518.3069,64253.0
2025-03-31 09:40:00,522.22,522.78,519.78,520.18,30135.0,518.4955,519.0515,516.0729,516.4701,30135.0
2025-03-31 09:45:00,520.18,522.99,520.04,520.19,34329.0,516.4701,519.26,516.3311,516.48,34329.0
2025-03-31 09:50:00,520.22,522.61,519.7,522.05,26788.0,516.5098,518.8827,515.9935,518.3267,26788.0
2025-03-31 09:55:00,522.66,524.38,522.34,523.92,49597.0,518.9324,520.6401,518.6147,520.1834,49597.0
2025-03-31 10:00:00,523.92,524.44,522.27,523.07,41720.0,520.1834,520.6997,518.5452,519.3395,41720.0
2025-03-31 10:05:00,523.1,523.27,521.68,522.56,47590.0,519.3692,519.538,517.9594,518.8331,47590.0
2025-03-31 10:10:00,522.83,522.83,520.0,520.35,21609.0,519.1012,519.1012,516.2913,516.6389,21609.0
2025-03-31 10:15:00,520.35,520.86,519.05,520.57,31468.0,516.6389,517.1452,515.3481,516.8573,31468.0
2025-03-31 10:20:00,520.58,521.9,520.51,521.85,10083.0,516.8672,518.1778,516.7977,518.1282,10083.0
2025-03-31 10:25:00,521.76,522.29,521.59,521.99,12504.0,518.0388,518.565,517.87,518.2672,12504.0
2025-03-31 10:30:00,522.33,523.59,521.8,523.07,36311.0,518.6047,519.8557,518.0785,519.3395,36311.0
2025-03-31 10:35:00,523.06,523.7,522.83,523.69,16171.0,519.3295,519.965,519.1012,519.955,16171.0
2025-03-31 10:40:00,523.6,524.36,523.34,524.21,40665.0,519.8657,520.6203,519.6075,520.4713,40665.0
2025-03-31 10:45:00,524.03,524.14,523.08,523.25,49685.0,520.2926,520.4018,519.3494,519.5182,49685.0
2025-03-31 10:50:00,522.94,523.63,522.66,523.34,39306.0,519.2104,519.8955,518.9324,519.6075,39306.0
2025-03-31 10:55:00,523.62,524.21,523.04,523.48,34561.0,519.8855,520.4713,519.3097,519.7465,34561.0
2025-03-31 11:00:00,523.48,524.38,523.2,524.17,24583.0,519.7465,520.6401,519.4685,520.4316,24583.0
2025-03-31 11:05:00,524.18,525.18,524.0,524.0,27231.0,520.4415,521.4344,520.2628,520.2628,27231.0
2025-03-31 11:10:00,524.14,524.71,523.65,524.71,11054.0,520.4018,520.9678,519.9153,520.9678,11054.0
2025-03-31 11:15:00,524.49,526.28,524.24,525.98,39621.0,520.7493,522.5266,520.5011,522.2287,39621.0
2025-03-31 11:20:00,525.98,527.43,525.77,526.09,32022.0,522.2287,523.6684,522.0202,522.3379,32022.0
2025-03-31 11:25:00,526.09,526.23,524.76,525.82,22961.0,522.3379,522.4769,521.0174,522.0698,22961.0
2025-03-31 11:30:00,525.49,525.6,523.5,524.29,25601.0,521.7422,521.8514,519.7664,520.5508,25601.0
2025-03-31 11:35:00,524.0,525.2,523.84,525.0,11051.0,520.2628,521.4543,520.104,521.2557,11051.0
2025-03-31 11:40:00,524.96,525.49,524.74,525.05,12495.0,521.216,521.7422,520.9975,521.3053,12495.0
2025-03-31 11:45:00,525.05,525.59,524.86,525.24,20253.0,521.3053,521.8415,521.1167,521.494,20253.0
2025-03-31 11:50:00,525.22,525.66,524.45,525.25,25961.0,521.4741,521.911,520.7096,521.5039,25961.0
2025-03-31 11:55:00,525.29,525.29,523.72,524.34,16807.0,521.5436,521.5436,519.9848,520.6004,16807.0
2025-03-31 12:00:00,524.07,524.63,523.8,524.29,10907.0,520.3323,520.8883,520.0642,520.5508,10907.0
2025-03-31 12:05:00,524.33,524.81,523.88,524.17,25057.0,520.5905,521.067,520.1437,520.4316,25057.0
2025-03-31 12:10:00,524.13,524.25,523.22,523.4,6718.0,520.3919,520.511,519.4884,519.6671,6718.0
2025-03-31 12:15:00,523.5,523.98,523.24,523.98,7559.0,519.7664,520.243,519.5082,520.243,7559.0
2025-03-31 12:20:00,523.96,524.18,523.72,524.0,7429.0,520.2231,520.4415,519.9848,520.2628,7429.0
2025-03-31 12:25:00,524.0,524.66,523.83,524.36,7376.0,520.2628,520.9181,520.094,520.6203,7376.0
2025-03-31 12:30:00,524.29,524.58,523.16,523.16,18985.0,520.5508,520.8387,519.4288,519.4288,18985.0
2025-03-31 12:35:00,522.93,523.0,521.92,522.33,22081.0,519.2005,519.27,518.1977,518.6047,22081.0
2025-03-31 12:40:00,522.36,522.36,521.72,522.11,12661.0,518.6345,518.6345,517.9991,518.3863,12661.0
2025-03-31 12:45:00,522.32,522.38,521.36,521.36,10396.0,518.5948,518.6544,517.6416,517.6416,10396.0
2025-03-31 12:50:00,521.52,523.07,521.27,522.94,19330.0,517.8005,519.3395,517.5523,519.2104,19330.0
2025-03-31 12:55:00,522.94,523.34,522.44,523.07,22329.0,519.2104,519.6075,518.7139,519.3395,22329.0
2025-03-31 13:00:00,523.18,523.3,522.77,523.26,14287.0,519.4487,519.5678,519.0416,519.5281,14287.0
2025-03-31 13:05:00,523.19,523.26,522.72,522.94,35466.0,519.4586,519.5281,518.9919,519.2104,35466.0
2025-03-31 13:10:00,522.94,523.24,522.5,523.02,23517.0,519.2104,519.5082,518.7735,519.2898,23517.0
2025-03-31 13:15:00,522.95,523.43,522.33,522.62,16649.0,519.2203,519.6969,518.6047,518.8927,16649.0
2025-03-31 13:20:00,522.69,522.78,522.04,522.27,16807.0,518.9622,519.0515,518.3168,518.5452,16807.0
2025-03-31 13:25:00,522.27,523.17,522.09,522.97,7494.0,518.5452,519.4387,518.3664,519.2402,7494.0
2025-03-31 13:30:00,523.16,523.27,522.78,523.09,10442.0,519.4288,519.538,519.0515,519.3593,10442.0
2025-03-31 13:35:00,523.09,523.26,521.63,522.34,27536.0,519.3593,519.5281,517.9097,518.6147,27536.0
2025-03-31 13:40:00,522.33,522.33,521.31,521.59,10230.0,518.6047,518.6047,517.592,517.87,10230.0
2025-03-31 13:45:00,521.86,522.51,521.26,522.05,29587.0,518.1381,518.7834,517.5424,518.3267,29587.0
2025-03-31 13:50:00,522.22,523.29,522.08,522.66,20079.0,518.4955,519.5579,518.3565,518.9324,20079.0
2025-03-31 13:55:00,522.75,522.75,522.11,522.18,11238.0,519.0217,519.0217,518.3863,518.4558,11238.0
2025-03-31 14:00:00,522.45,523.06,522.0,522.96,13995.0,518.7239,519.3295,518.2771,519.2302,13995.0
2025-03-31 14:05:00,522.81,523.99,522.81,523.99,13891.0,519.0813,520.2529,519.0813,520.2529,13891.0
2025-03-31 14:10:00,524.0,524.2,523.47,523.48,22294.0,520.2628,520.4614,519.7366,519.7465,22294.0
2025-03-31 14:15:00,523.48,524.91,523.32,524.8,21037.0,519.7465,521.1663,519.5877,521.0571,21037.0
2025-03-31 14:20:00,524.99,525.64,524.76,524.79,16427.0,521.2458,521.8911,521.0174,521.0472,16427.0
2025-03-31 14:25:00,524.73,525.91,524.6,525.9,18253.0,520.9876,522.1592,520.8585,522.1493,18253.0
2025-03-31 14:30:00,525.9,526.83,525.89,526.79,33347.0,522.1493,523.0726,522.1393,523.0329,33347.0
2025-03-31 14:35:00,526.4,527.48,526.0,527.15,29712.0,522.6457,523.718,522.2486,523.3904,29712.0
2025-03-31 14:40:00,527.44,527.72,526.76,526.88,21711.0,523.6783,523.9563,523.0031,523.1223,21711.0
2025-03-31 14:45:00,526.85,526.85,525.26,525.51,12097.0,523.0925,523.0925,521.5138,521.7621,12097.0
2025-03-31 14:50:00,525.55,526.25,525.33,525.72,27079.0,521.8018,522.4968,521.5833,521.9706,27079.0
2025-03-31 14:55:00,525.72,525.87,525.28,525.52,15839.0,521.9706,522.1195,521.5337,521.772,15839.0
2025-03-31 15:00:00,525.51,526.96,525.43,526.79,14562.0,521.7621,523.2017,521.6826,523.0329,14562.0
2025-03-31 15:05:00,526.63,526.98,525.9,526.19,27590.0,522.8741,523.2216,522.1493,522.4372,27590.0
2025-03-31 15:10:00,526.37,527.71,525.88,527.46,22514.0,522.6159,523.9464,522.1294,523.6981,22514.0
2025-03-31 15:15:00,527.75,528.12,527.09,527.09,28103.0,523.9861,524.3534,523.3308,523.3308,28103.0
2025-03-31 15:20:00,527.36,527.48,526.68,527.26,28293.0,523.5989,523.718,522.9237,523.4996,28293.0
2025-03-31 15:25:00,527.12,527.83,526.77,527.33,49864.0,523.3606,524.0655,523.0131,523.5691,49864.0
2025-03-31 15:30:00,527.06,527.38,525.53,526.52,21820.0,523.301,523.6187,521.7819,522.7648,21820.0
2025-03-31 15:35:00,526.54,527.66,526.48,526.81,16219.0,522.7847,523.8967,522.7251,523.0528,16219.0
2025-03-31 15:40:00,526.99,528.03,526.31,527.61,16590.0,523.2315,524.2641,522.5563,523.8471,16590.0
2025-03-31 15:45:00,527.49,527.74,526.71,527.03,17407.0,523.7279,523.9761,522.9535,523.2712,17407.0
2025-03-31 15:50:00,527.05,527.22,525.14,526.84,56413.0,523.2911,523.4599,521.3947,523.0826,56413.0
2025-03-31 15:55:00,526.53,526.53,523.03,523.51,260533.0,522.7748,522.7748,519.2997,519.7763,260533.0
2025-04-01 09:30:00,525.74,526.0,522.51,525.0,62318.0,521.9904,522.2486,518.7834,521.2557,62318.0
2025-04-01 09:35:00,524.98,528.17,524.98,527.0,25455.0,521.2358,524.4031,521.2358,523.2414,25455.0
2025-04-01 09:40:00,526.87,527.36,523.81,524.52,16628.0,523.1124,523.5989,520.0742,520.7791,16628.0
2025-04-01 09:45:00,524.6,525.69,524.3,525.53,17779.0,520.8585,521.9408,520.5607,521.7819,17779.0
2025-04-01 09:50:00,525.11,526.99,525.0,526.99,33052.0,521.3649,523.2315,521.2557,523.2315,33052.0
2025-04-01 09:55:00,526.53,526.93,523.84,523.96,21253.0,522.7748,523.1719,520.104,520.2231,21253.0
2025-04-01 10:00:00,524.0,525.09,523.14,523.98,16345.0,520.2628,521.345,519.409,520.243,16345.0
2025-04-01 10:05:00,523.91,524.65,523.25,523.93,14106.0,520.1735,520.9082,519.5182,520.1933,14106.0
2025-04-01 10:10:00,523.93,524.07,522.69,522.84,28864.0,520.1933,520.3323,518.9622,519.1111,28864.0
2025-04-01 10:15:00,522.83,523.11,522.18,522.6,19207.0,519.1012,519.3792,518.4558,518.8728,19207.0
2025-04-01 10:20:00,522.69,523.59,522.23,522.88,18470.0,518.9622,519.8557,518.5054,519.1508,18470.0
2025-04-01 10:25:00,523.18,523.91,522.43,523.17,13242.0,519.4487,520.1735,518.704,519.4387,13242.0
2025-04-01 10:30:00,522.69,523.5,522.5,522.5,8255.0,518.9622,519.7664,518.7735,518.7735,8255.0
2025-04-01 10:35:00,522.93,523.63,522.47,523.24,8831.0,519.2005,519.8955,518.7437,519.5082,8831.0
2025-04-01 10:40:00,523.0,524.11,522.68,523.91,15440.0,519.27,520.372,518.9522,520.1735,15440.0
2025-04-01 10:45:00,523.85,523.85,523.33,523.78,9670.0,520.1139,520.1139,519.5976,520.0444,9670.0
2025-04-01 10:50:00,523.91,525.12,523.9,524.94,14584.0,520.1735,521.3748,520.1635,521.1961,14584.0
2025-04-01 10:55:00,525.0,525.66,524.63,525.66,23331.0,521.2557,521.911,520.8883,521.911,23331.0
2025-04-01 11:00:00,525.52,526.86,525.35,526.77,10231.0,521.772,523.1024,521.6032,523.0131,10231.0
2025-04-01 11:05:00,526.51,527.11,526.23,526.62,28643.0,522.7549,523.3506,522.4769,522.8641,28643.0
2025-04-01 11:10:00,526.59,527.36,526.59,526.86,4430.0,522.8343,523.5989,522.8343,523.1024,4430.0
2025-04-01 11:15:00,526.7,527.27,526.45,526.73,19413.0,522.9436,523.5095,522.6953,522.9733,19413.0
2025-04-01 11:20:00,526.96,527.0,525.39,526.65,8308.0,523.2017,523.2414,521.6429,522.8939,8308.0
2025-04-01 11:25:00,526.42,527.04,526.37,526.55,5867.0,522.6656,523.2811,522.6159,522.7946,5867.0
2025-04-01 11:30:00,526.51,526.6,525.95,526.45,6874.0,522.7549,522.8443,522.1989,522.6953,6874.0
2025-04-01 11:35:00,526.63,526.78,526.07,526.28,46796.0,522.8741,523.023,522.3181,522.5266,46796.0
2025-04-01 11:40:00,526.32,526.54,525.96,526.28,5092.0,522.5663,522.7847,522.2088,522.5266,5092.0
2025-04-01 11:45:00,526.55,526.55,525.87,526.47,20110.0,522.7946,522.7946,522.1195,522.7152,20110.0
2025-04-01 11:50:00,526.6,526.7,526.1,526.3,10984.0,522.8443,522.9436,522.3478,522.5464,10984.0
2025-04-01 11:55:00,526.19,526.28,525.58,525.66,7513.0,522.4372,522.5266,521.8316,521.911,7513.0
2025-04-01 12:00:00,525.87,526.51,525.62,526.31,7049.0,522.1195,522.7549,521.8713,522.5563,7049.0
2025-04-01 12:05:00,526.31,526.65,526.15,526.21,8712.0,522.5563,522.8939,522.3975,522.4571,8712.0
2025-04-01 12:10:00,526.21,526.21,525.42,526.0,6747.0,522.4571,522.4571,521.6727,522.2486,6747.0
2025-04-01 12:15:00,525.89,526.01,525.5,525.87,6848.0,522.1393,522.2585,521.7521,522.1195,6848.0
2025-04-01 12:20:00,526.01,526.12,525.35,525.65,12018.0,522.2585,522.3677,521.6032,521.9011,12018.0
2025-04-01 12:25:00,525.65,525.8,524.68,524.8,13786.0,521.9011,522.05,520.938,521.0571,13786.0
2025-04-01 12:30:00,524.74,524.83,523.81,523.81,7772.0,520.9975,521.0869,520.0742,520.0742,7772.0
2025-04-01 12:35:00,524.03,524.23,523.48,523.79,13344.0,520.2926,520.4912,519.7465,520.0543,13344.0
2025-04-01 12:40:00,523.5,524.38,523.5,524.15,32450.0,519.7664,520.6401,519.7664,520.4118,32450.0
2025-04-01 12:45:00,524.15,525.18,524.11,525.11,6448.0,520.4118,521.4344,520.372,521.3649,6448.0
2025-04-01 12:50:00,525.24,526.12,525.23,525.93,6020.0,521.494,522.3677,521.484,522.1791,6020.0
2025-04-01 12:55:00,525.89,526.18,525.3,525.45,3061.0,522.1393,522.4273,521.5535,521.7025,3061.0
2025-04-01 13:00:00,525.36,525.98,525.29,525.78,10386.0,521.6131,522.2287,521.5436,522.0301,10386.0
2025-04-01 13:05:00,525.54,525.94,524.8,525.12,10380.0,521.7918,522.189,521.0571,521.3748,10380.0
2025-04-01 13:10:00,525.1,525.52,525.03,525.36,7257.0,521.355,521.772,521.2855,521.6131,7257.0
2025-04-01 13:15:00,525.5,525.51,524.81,524.81,4469.0,521.7521,521.7621,521.067,521.067,4469.0
2025-04-01 13:20:00,524.92,525.12,524.81,525.05,4528.0,521.1763,521.3748,521.067,521.3053,4528.0
2025-04-01 13:25:00,525.05,525.11,524.4,524.71,8619.0,521.3053,521.3649,520.66,520.9678,8619.0
2025-04-01 13:30:00,524.4,524.53,523.8,523.8,4230.0,520.66,520.789,520.0642,520.0642,4230.0
2025-04-01 13:35:00,523.84,524.66,523.84,524.39,5367.0,520.104,520.9181,520.104,520.65,5367.0
2025-04-01 13:40:00,524.5,525.22,524.39,524.58,4846.0,520.7593,521.4741,520.65,520.8387,4846.0
2025-04-01 13:45:00,524.48,524.91,524.35,524.79,6498.0,520.7394,521.1663,520.6103,521.0472,6498.0
2025-04-01 13:50:00,524.78,525.07,524.23,524.61,8368.0,521.0373,521.3252,520.4912,520.8685,8368.0
2025-04-01 13:55:00,524.78,524.78,524.19,524.22,13217.0,521.0373,521.0373,520.4515,520.4813,13217.0
2025-04-01 14:00:00,524.2,524.42,523.67,524.1,19326.0,520.4614,520.6798,519.9352,520.3621,19326.0
2025-04-01 14:05:00,524.13,524.51,524.13,524.38,8113.0,520.3919,520.7692,520.3919,520.6401,8113.0
2025-04-01 14:10:00,524.38,524.44,523.74,523.75,20652.0,520.6401,520.6997,520.0047,520.0146,20652.0
2025-04-01 14:15:00,523.92,524.02,523.42,523.65,5347.0,520.1834,520.2827,519.687,519.9153,5347.0
2025-04-01 14:20:00,523.79,523.79,523.28,523.31,8236.0,520.0543,520.0543,519.548,519.5777,8236.0
2025-04-01 14:25:00,523.4,523.71,522.5,523.06,12944.0,519.6671,519.9749,518.7735,519.3295,12944.0
2025-04-01 14:30:00,523.1,523.19,522.71,522.94,10241.0,519.3692,519.4586,518.982,519.2104,10241.0
2025-04-01 14:35:00,522.85,523.32,522.85,523.17,11949.0,519.121,519.5877,519.121,519.4387,11949.0
2025-04-01 14:40:00,523.32,523.63,522.88,522.99,16055.0,519.5877,519.8955,519.1508,519.26,16055.0
2025-04-01 14:45:00,523.01,523.13,521.44,521.6,14133.0,519.2799,519.399,517.7211,517.8799,14133.0
2025-04-01 14:50:00,521.53,521.78,521.1,521.77,14879.0,517.8104,518.0587,517.3835,518.0487,14879.0
2025-04-01 14:55:00,521.74,522.1,521.37,521.88,21922.0,518.0189,518.3764,517.6516,518.1579,21922.0
2025-04-01 15:00:00,522.03,522.45,521.83,522.03,12656.0,518.3069,518.7239,518.1083,518.3069,12656.0
2025-04-01 15:05:00,522.18,522.81,522.18,522.62,10521.0,518.4558,519.0813,518.4558,518.8927,10521.0
2025-04-01 15:10:00,522.31,522.56,521.92,522.23,8807.0,518.5849,518.8331,518.1977,518.5054,8807.0
2025-04-01 15:15:00,522.21,522.3,521.21,521.5,8370.0,518.4856,518.5749,517.4927,517.7806,8370.0
2025-04-01 15:20:00,521.45,522.02,521.0,521.88,6517.0,517.731,518.2969,517.2842,518.1579,6517.0
2025-04-01 15:25:00,521.78,522.05,521.42,522.02,8310.0,518.0587,518.3267,517.7012,518.2969,8310.0
2025-04-01 15:30:00,521.96,522.77,521.9,522.09,14030.0,518.2374,519.0416,518.1778,518.3664,14030.0
2025-04-01 15:35:00,522.0,522.29,521.83,522.04,10097.0,518.2771,518.565,518.1083,518.3168,10097.0
2025-04-01 15:40:00,521.97,522.0,521.33,521.47,9137.0,518.2473,518.2771,517.6119,517.7509,9137.0
2025-04-01 15:45:00,521.5,522.67,521.37,522.51,37947.0,517.7806,518.9423,517.6516,518.7834,37947.0
2025-04-01 15:50:00,522.64,522.77,520.95,521.61,41216.0,518.9125,519.0416,517.2346,517.8899,41216.0
2025-04-01 15:55:00,521.77,523.14,521.35,522.85,116765.0,518.0487,519.409,517.6317,519.121,116765.0
2025-04-02 09:30:00,522.95,525.0,520.27,520.52,62735.0,519.2203,521.2557,516.5594,516.8076,62735.0
2025-04-02 09:35:00,520.13,522.96,519.9,522.44,19685.0,516.4204,519.2302,516.1921,518.7139,19685.0
2025-04-02 09:40:00,522.98,523.98,522.62,522.84,13906.0,519.2501,520.243,518.8927,519.1111,13906.0
2025-04-02 09:45:00,522.84,523.63,522.01,523.19,16099.0,519.1111,519.8955,518.287,519.4586,16099.0
2025-04-02 09:50:00,523.11,523.11,519.84,519.91,16150.0,519.3792,519.3792,516.1325,516.202,16150.0
2025-04-02 09:55:00,519.6,520.69,518.26,519.25,19696.0,515.8942,516.9764,514.5638,515.5467,19696.0
2025-04-02 10:00:00,518.96,519.36,517.2,518.07,48768.0,515.2588,515.6559,513.5113,514.3751,48768.0
2025-04-02 10:05:00,518.07,518.55,516.8,518.31,11071.0,514.3751,514.8517,513.1142,514.6134,11071.0
2025-04-02 10:10:00,518.44,518.68,517.43,518.15,11152.0,514.7425,514.9808,513.7397,514.4545,11152.0
2025-04-02 10:15:00,518.78,519.3,517.96,518.95,7262.0,515.08,515.5963,514.2659,515.2488,7262.0
2025-04-02 10:20:00,518.98,519.31,518.25,519.13,18888.0,515.2786,515.6063,514.5538,515.4276,18888.0
2025-04-02 10:25:00,519.0,519.55,518.75,519.55,10586.0,515.2985,515.8446,515.0503,515.8446,10586.0
2025-04-02 10:30:00,519.38,519.6,518.84,519.06,7784.0,515.6758,515.8942,515.1396,515.3581,7784.0
2025-04-02 10:35:00,519.06,519.3,518.54,519.0,5679.0,515.3581,515.5963,514.8418,515.2985,5679.0
2025-04-02 10:40:00,518.95,520.33,518.9,520.3,16620.0,515.2488,516.619,515.1992,516.5892,16620.0
2025-04-02 10:45:00,520.3,520.68,520.07,520.5,12598.0,516.5892,516.9665,516.3608,516.7878,12598.0
2025-04-02 10:50:00,520.5,521.47,520.47,520.88,15832.0,516.7878,517.7509,516.758,517.1651,15832.0
2025-04-02 10:55:00,520.87,521.78,520.6,521.06,7148.0,517.1551,518.0587,516.8871,517.3438,7148.0
2025-04-02 11:00:00,520.88,521.96,520.54,521.83,26960.0,517.1651,518.2374,516.8275,518.1083,26960.0
2025-04-02 11:05:00,521.75,522.14,521.07,521.33,10779.0,518.0289,518.4161,517.3537,517.6119,10779.0
2025-04-02 11:10:00,521.5,522.01,521.2,521.2,13162.0,517.7806,518.287,517.4828,517.4828,13162.0
2025-04-02 11:15:00,521.48,522.36,521.17,522.36,7053.0,517.7608,518.6345,517.453,518.6345,7053.0
2025-04-02 11:20:00,522.4,522.94,521.98,522.19,14722.0,518.6742,519.2104,518.2572,518.4657,14722.0
2025-04-02 11:25:00,522.26,522.75,522.19,522.59,8285.0,518.5352,519.0217,518.4657,518.8629,8285.0
2025-04-02 11:30:00,522.63,522.88,522.33,522.72,21892.0,518.9026,519.1508,518.6047,518.9919,21892.0
2025-04-02 11:35:00,522.74,522.74,521.78,521.86,13762.0,519.0118,519.0118,518.0587,518.1381,13762.0
2025-04-02 11:40:00,521.89,522.08,521.21,521.53,9637.0,518.1679,518.3565,517.4927,517.8104,9637.0
2025-04-02 11:45:00,521.49,522.0,521.49,521.84,13722.0,517.7707,518.2771,517.7707,518.1182,13722.0
2025-04-02 11:50:00,521.84,522.28,521.14,522.16,17354.0,518.1182,518.5551,517.4232,518.4359,17354.0
2025-04-02 11:55:00,522.17,522.19,521.52,521.82,7990.0,518.4459,518.4657,517.8005,518.0984,7990.0
2025-04-02 12:00:00,521.82,522.22,521.82,522.21,6878.0,518.0984,518.4955,518.0984,518.4856,6878.0
2025-04-02 12:05:00,522.07,522.75,522.04,522.5,9122.0,518.3466,519.0217,518.3168,518.7735,9122.0
2025-04-02 12:10:00,522.3,523.77,522.22,523.77,13377.0,518.5749,520.0345,518.4955,520.0345,13377.0
2025-04-02 12:15:00,523.77,523.86,522.99,523.15,13395.0,520.0345,520.1238,519.26,519.4189,13395.0
2025-04-02 12:20:00,522.82,523.58,522.81,523.58,8173.0,519.0912,519.8458,519.0813,519.8458,8173.0
2025-04-02 12:25:00,523.58,523.58,522.72,522.77,5583.0,519.8458,519.8458,518.9919,519.0416,5583.0
2025-04-02 12:30:00,522.6,522.96,522.52,522.87,7563.0,518.8728,519.2302,518.7934,519.1409,7563.0
2025-04-02 12:35:00,522.87,522.94,522.11,522.32,8145.0,519.1409,519.2104,518.3863,518.5948,8145.0
2025-04-02 12:40:00,522.48,522.99,522.23,522.98,9220.0,518.7537,519.26,518.5054,519.2501,9220.0
2025-04-02 12:45:00,523.12,523.47,522.84,523.47,4617.0,519.3891,519.7366,519.1111,519.7366,4617.0
2025-04-02 12:50:00,523.53,523.53,522.93,522.93,3446.0,519.7962,519.7962,519.2005,519.2005,3446.0
2025-04-02 12:55:00,523.01,523.37,522.58,523.03,14904.0,519.2799,519.6373,518.8529,519.2997,14904.0
2025-04-02 13:00:00,523.31,523.35,522.77,522.77,5429.0,519.5777,519.6175,519.0416,519.0416,5429.0
2025-04-02 13:05:00,522.76,522.91,522.43,522.45,8399.0,519.0317,519.1806,518.704,518.7239,8399.0
2025-04-02 13:10:00,522.45,522.79,522.32,522.62,12496.0,518.7239,519.0614,518.5948,518.8927,12496.0
2025-04-02 13:15:00,522.62,522.87,522.29,522.74,17615.0,518.8927,519.1409,518.565,519.0118,17615.0
2025-04-02 13:20:00,522.74,523.09,522.61,522.83,6961.0,519.0118,519.3593,518.8827,519.1012,6961.0
2025-04-02 13:25:00,522.85,523.11,522.7,523.05,5450.0,519.121,519.3792,518.9721,519.3196,5450.0
2025-04-02 13:30:00,522.92,522.99,522.69,522.84,9810.0,519.1905,519.26,518.9622,519.1111,9810.0
2025-04-02 13:35:00,522.7,522.88,522.55,522.67,7421.0,518.9721,519.1508,518.8232,518.9423,7421.0
2025-04-02 13:40:00,522.8,523.12,522.61,523.01,6628.0,519.0714,519.3891,518.8827,519.2799,6628.0
2025-04-02 13:45:00,522.77,523.03,522.36,522.64,13645.0,519.0416,519.2997,518.6345,518.9125,13645.0
2025-04-02 13:50:00,522.64,522.79,522.33,522.71,8729.0,518.9125,519.0614,518.6047,518.982,8729.0
2025-04-02 13:55:00,522.63,522.87,522.5,522.7,6748.0,518.9026,519.1409,518.7735,518.9721,6748.0
2025-04-02 14:00:00,522.67,523.12,522.67,523.08,12390.0,518.9423,519.3891,518.9423,519.3494,12390.0
2025-04-02 14:05:00,523.09,524.26,523.07,523.51,9536.0,519.3593,520.521,519.3395,519.7763,9536.0
2025-04-02 14:10:00,523.74,523.77,523.25,523.44,3439.0,520.0047,520.0345,519.5182,519.7068,3439.0
2025-04-02 14:15:00,523.2,523.45,522.74,522.88,5773.0,519.4685,519.7167,519.0118,519.1508,5773.0
2025-04-02 14:20:00,522.88,523.02,522.4,522.71,7692.0,519.1508,519.2898,518.6742,518.982,7692.0
2025-04-02 14:25:00,522.91,523.47,522.68,522.68,5736.0,519.1806,519.7366,518.9522,518.9522,5736.0
2025-04-02 14:30:00,522.75,523.0,522.47,522.7,4531.0,519.0217,519.27,518.7437,518.9721,4531.0
2025-04-02 14:35:00,523.0,523.11,522.66,523.11,3900.0,519.27,519.3792,518.9324,519.3792,3900.0
2025-04-02 14:40:00,523.13,523.45,523.02,523.14,7883.0,519.399,519.7167,519.2898,519.409,7883.0
2025-04-02 14:45:00,523.44,523.47,523.02,523.02,4007.0,519.7068,519.7366,519.2898,519.2898,4007.0
2025-04-02 14:50:00,523.2,523.21,522.6,522.64,12173.0,519.4685,519.4785,518.8728,518.9125,12173.0
2025-04-02 14:55:00,522.65,522.77,521.48,521.49,11163.0,518.9224,519.0416,517.7608,517.7707,11163.0
2025-04-02 15:00:00,521.66,522.03,521.4,521.79,9863.0,517.9395,518.3069,517.6814,518.0686,9863.0
2025-04-02 15:05:00,521.8,522.53,521.74,522.25,10204.0,518.0785,518.8033,518.0189,518.5253,10204.0
2025-04-02 15:10:00,522.16,522.48,522.09,522.35,6098.0,518.4359,518.7537,518.3664,518.6246,6098.0
2025-04-02 15:15:00,522.18,522.24,521.86,522.03,8688.0,518.4558,518.5154,518.1381,518.3069,8688.0
2025-04-02 15:20:00,522.03,522.62,522.0,522.43,15139.0,518.3069,518.8927,518.2771,518.704,15139.0
2025-04-02 15:25:00,522.37,522.93,521.82,522.79,9556.0,518.6444,519.2005,518.0984,519.0614,9556.0
2025-04-02 15:30:00,522.48,523.35,522.3,523.05,10641.0,518.7537,519.6175,518.5749,519.3196,10641.0
2025-04-02 15:35:00,522.97,523.22,522.61,522.67,11333.0,519.2402,519.4884,518.8827,518.9423,11333.0
2025-04-02 15:40:00,522.6,523.42,522.52,523.26,13961.0,518.8728,519.687,518.7934,519.5281,13961.0
2025-04-02 15:45:00,523.27,523.63,522.88,523.2,12298.0,519.538,519.8955,519.1508,519.4685,12298.0
2025-04-02 15:50:00,523.18,523.95,522.87,523.67,23063.0,519.4487,520.2132,519.1409,519.9352,23063.0
2025-04-02 15:55:00,523.78,524.19,522.9,522.96,86988.0,520.0444,520.4515,519.1707,519.2302,86988.0
2025-04-03 09:30:00,529.99,533.69,529.29,530.53,135843.0,526.2101,529.8837,525.5151,526.7462,135843.0
2025-04-03 09:35:00,530.53,536.24,530.53,535.97,61645.0,526.7462,532.4155,526.7462,532.1474,61645.0
2025-04-03 09:40:00,535.92,537.23,534.25,534.65,94226.0,532.0978,533.3985,530.4397,530.8369,94226.0
2025-04-03 09:45:00,534.87,535.01,531.65,531.92,51020.0,531.0553,531.1943,527.8583,528.1263,51020.0
2025-04-03 09:50:00,532.05,534.46,530.85,531.34,46615.0,528.2554,530.6482,527.064,527.5505,46615.0
2025-04-03 09:55:00,531.22,531.96,529.65,530.44,39194.0,527.4313,528.166,525.8725,526.6569,39194.0
2025-04-03 10:00:00,530.44,531.49,529.98,530.39,62256.0,526.6569,527.6994,526.2002,526.6072,62256.0
2025-04-03 10:05:00,530.38,532.54,530.38,532.49,39962.0,526.5973,528.7419,526.5973,528.6923,39962.0
2025-04-03 10:10:00,532.43,535.0,532.43,534.27,53782.0,528.6327,531.1844,528.6327,530.4596,53782.0
2025-04-03 10:15:00,534.34,535.02,532.65,533.26,42027.0,530.5291,531.2042,528.8511,529.4568,42027.0
2025-04-03 10:20:00,533.75,536.5,533.37,536.5,57003.0,529.9433,532.6737,529.566,532.6737,57003.0
2025-04-03 10:25:00,536.33,536.94,533.81,533.81,55993.0,532.5049,533.1105,530.0029,530.0029,55993.0
2025-04-03 10:30:00,534.1,535.15,533.2,534.69,32508.0,530.2908,531.3333,529.3972,530.8766,32508.0
2025-04-03 10:35:00,534.48,536.0,534.22,535.7,54574.0,530.6681,532.1772,530.4099,531.8794,54574.0
2025-04-03 10:40:00,535.7,537.61,534.74,537.37,46601.0,531.8794,533.7758,530.9262,533.5375,46601.0
2025-04-03 10:45:00,537.33,539.32,536.05,539.0,34540.0,533.4978,535.4736,532.2269,535.1558,34540.0
2025-04-03 10:50:00,539.31,539.75,537.53,538.82,39985.0,535.4636,535.9005,533.6963,534.9771,39985.0
2025-04-03 10:55:00,538.82,538.93,536.12,536.12,22923.0,534.9771,535.0863,532.2964,532.2964,22923.0
2025-04-03 11:00:00,536.26,536.91,535.57,536.79,53044.0,532.4354,533.0807,531.7503,532.9616,53044.0
2025-04-03 11:05:00,536.6,538.5,535.9,538.26,43246.0,532.773,534.6594,532.0779,534.4211,43246.0
2025-04-03 11:10:00,538.34,540.88,538.33,540.42,42710.0,534.5005,537.0224,534.4906,536.5657,42710.0
2025-04-03 11:15:00,540.33,540.52,538.68,539.46,34971.0,536.4764,536.665,534.8381,535.6126,34971.0
2025-04-03 11:20:00,539.08,539.6,538.63,539.42,25590.0,535.2353,535.7516,534.7885,535.5728,25590.0
2025-04-03 11:25:00,539.39,539.6,538.82,539.05,22708.0,535.5431,535.7516,534.9771,535.2055,22708.0
2025-04-03 11:30:00,539.04,541.74,539.04,541.74,59192.0,535.1956,537.8763,535.1956,537.8763,59192.0
2025-04-03 11:35:00,541.45,542.68,541.45,542.55,60918.0,537.5884,538.8096,537.5884,538.6805,60918.0
2025-04-03 11:40:00,542.55,542.57,539.21,539.64,43509.0,538.6805,538.7004,535.3643,535.7913,43509.0
2025-04-03 11:45:00,539.64,540.24,538.43,540.0,22276.0,535.7913,536.387,534.5899,536.1487,22276.0
2025-04-03 11:50:00,539.79,540.99,539.39,540.7,24818.0,535.9402,537.1316,535.5431,536.8437,24818.0
2025-04-03 11:55:00,540.7,541.68,540.22,541.47,47312.0,536.8437,537.8167,536.3671,537.6082,47312.0
2025-04-03 12:00:00,541.47,543.65,541.43,543.3,32154.0,537.6082,539.7727,537.5685,539.4252,32154.0
2025-04-03 12:05:00,543.3,543.61,541.9,543.38,20021.0,539.4252,539.733,538.0352,539.5046,20021.0
2025-04-03 12:10:00,543.37,544.22,543.0,543.41,27009.0,539.4947,540.3386,539.1273,539.5344,27009.0
2025-04-03 12:15:00,543.41,543.71,542.21,543.47,20818.0,539.5344,539.8322,538.3429,539.594,20818.0
2025-04-03 12:20:00,543.47,544.44,542.63,544.29,16142.0,539.594,540.557,538.76,540.4081,16142.0
2025-04-03 12:25:00,544.07,545.54,543.01,544.93,32751.0,540.1897,541.6492,539.1372,541.0435,32751.0
2025-04-03 12:30:00,545.28,545.82,544.44,545.68,46151.0,541.3911,541.9272,540.557,541.7882,46151.0
2025-04-03 12:35:00,545.26,546.0,544.29,544.51,41259.0,541.3712,542.1059,540.4081,540.6265,41259.0
2025-04-03 12:40:00,544.63,545.22,544.39,544.91,39045.0,540.7457,541.3315,540.5074,541.0237,39045.0
2025-04-03 12:45:00,545.16,545.2,544.57,545.15,43717.0,541.2719,541.3116,540.6861,541.262,43717.0
2025-04-03 12:50:00,544.96,545.2,542.75,543.14,65320.0,541.0733,541.3116,538.8791,539.2663,65320.0
2025-04-03 12:55:00,542.82,544.04,542.3,543.88,24376.0,538.9486,540.1599,538.4323,540.001,24376.0
2025-04-03 13:00:00,543.71,544.16,543.16,543.51,28301.0,539.8322,540.279,539.2862,539.6337,28301.0
2025-04-03 13:05:00,543.46,544.18,542.65,542.96,17559.0,539.584,540.2989,538.7798,539.0876,17559.0
2025-04-03 13:10:00,543.0,543.94,542.26,543.76,12731.0,539.1273,540.0606,538.3926,539.8819,12731.0
2025-04-03 13:15:00,543.59,545.39,543.37,544.37,48130.0,539.7131,541.5003,539.4947,540.4875,48130.0
2025-04-03 13:20:00,544.51,544.75,543.83,544.75,29956.0,540.6265,540.8648,539.9514,540.8648,29956.0
2025-04-03 13:25:00,544.58,544.98,543.21,544.75,19951.0,540.696,541.0932,539.3358,540.8648,19951.0
2025-04-03 13:30:00,544.69,544.69,542.47,543.2,38125.0,540.8053,540.8053,538.6011,539.3259,38125.0
2025-04-03 13:35:00,543.0,543.73,542.47,543.52,11421.0,539.1273,539.8521,538.6011,539.6436,11421.0
2025-04-03 13:40:00,543.55,544.4,543.51,544.27,19238.0,539.6734,540.5173,539.6337,540.3883,19238.0
2025-04-03 13:45:00,544.43,545.2,544.43,544.9,6191.0,540.5471,541.3116,540.5471,541.0138,6191.0
2025-04-03 13:50:00,545.0,545.75,544.72,545.14,14125.0,541.113,541.8577,540.835,541.252,14125.0
2025-04-03 13:55:00,545.1,545.25,541.72,544.18,83187.0,541.2123,541.3613,537.8564,540.2989,83187.0
2025-04-03 14:00:00,544.33,546.97,544.33,546.25,33269.0,540.4478,543.069,540.4478,542.3541,33269.0
2025-04-03 14:05:00,546.15,546.42,545.54,546.25,37199.0,542.2548,542.5229,541.6492,542.3541,37199.0
2025-04-03 14:10:00,546.25,546.4,545.54,545.91,14596.0,542.3541,542.5031,541.6492,542.0166,14596.0
2025-04-03 14:15:00,545.83,546.4,545.69,546.09,26437.0,541.9371,542.5031,541.7981,542.1953,26437.0
2025-04-03 14:20:00,546.12,546.5,545.86,546.2,18861.0,542.2251,542.6023,541.9669,542.3045,18861.0
2025-04-03 14:25:00,546.49,547.5,545.82,546.42,27318.0,542.5924,543.5952,541.9272,542.5229,27318.0
2025-04-03 14:30:00,546.35,546.49,544.35,544.6,36299.0,542.4534,542.5924,540.4677,540.7159,36299.0
2025-04-03 14:35:00,544.54,546.45,544.54,545.9,35866.0,540.6563,542.5527,540.6563,542.0066,35866.0
2025-04-03 14:40:00,546.11,547.06,545.9,546.89,18187.0,542.2151,543.1584,542.0066,542.9896,18187.0
2025-04-03 14:45:00,547.19,548.09,546.35,547.89,26512.0,543.2874,544.181,542.4534,543.9824,26512.0
2025-04-03 14:50:00,547.82,548.5,546.88,547.53,29046.0,543.9129,544.5881,542.9796,543.625,29046.0
2025-04-03 14:55:00,547.58,547.88,546.7,546.79,31114.0,543.6746,543.9725,542.8009,542.8903,31114.0
2025-04-03 15:00:00,546.96,547.57,546.05,546.51,76115.0,543.0591,543.6647,542.1556,542.6123,76115.0
2025-04-03 15:05:00,546.66,547.56,545.41,546.98,71258.0,542.7612,543.6548,541.5201,543.0789,71258.0
2025-04-03 15:10:00,546.99,547.61,545.73,545.81,32189.0,543.0889,543.7044,541.8378,541.9173,32189.0
2025-04-03 15:15:00,545.65,546.13,544.62,545.88,29923.0,541.7584,542.235,540.7358,541.9868,29923.0
2025-04-03 15:20:00,545.88,546.79,545.65,546.05,39924.0,541.9868,542.8903,541.7584,542.1556,39924.0
2025-04-03 15:25:00,546.05,546.05,544.01,544.01,42233.0,542.1556,542.1556,540.1301,540.1301,42233.0
2025-04-03 15:30:00,544.01,544.02,541.5,541.5,57950.0,540.1301,540.14,537.638,537.638,57950.0
2025-04-03 15:35:00,541.49,543.42,540.54,542.73,53715.0,537.6281,539.5443,536.6849,538.8592,53715.0
2025-04-03 15:40:00,542.81,544.2,542.34,542.91,47859.0,538.9387,540.3188,538.472,539.038,47859.0
2025-04-03 15:45:00,542.91,543.91,542.69,543.83,33666.0,539.038,540.0308,538.8195,539.9514,33666.0
2025-04-03 15:50:00,543.83,543.83,541.55,543.08,70090.0,539.9514,539.9514,537.6877,539.2067,70090.0
2025-04-03 15:55:00,543.15,543.15,540.5,541.08,189219.0,539.2762,539.2762,536.6451,537.221,189219.0
2025-04-04 09:30:00,540.64,546.2,540.44,544.37,164598.0,536.7841,542.3045,536.5856,540.4875,164598.0
2025-04-04 09:35:00,544.37,546.03,539.71,541.48,96313.0,540.4875,542.1357,535.8608,537.6182,96313.0
2025-04-04 09:40:00,541.46,541.8,535.91,536.91,84282.0,537.5983,537.9359,532.0879,533.0807,84282.0
2025-04-04 09:45:00,537.41,539.24,534.0,535.85,77032.0,533.5772,535.3941,530.1915,532.0283,77032.0
2025-04-04 09:50:00,535.89,540.32,535.88,539.96,112212.0,532.068,536.4664,532.0581,536.109,112212.0
2025-04-04 09:55:00,539.96,540.87,538.25,539.61,54984.0,536.109,537.0125,534.4112,535.7615,54984.0
2025-04-04 10:00:00,540.11,540.11,536.85,539.55,28068.0,536.2579,536.2579,533.0212,535.7019,28068.0
2025-04-04 10:05:00,539.55,541.09,539.17,539.3,46656.0,535.7019,537.2309,535.3246,535.4537,46656.0
2025-04-04 10:10:00,539.25,540.46,537.04,537.21,32070.0,535.4041,536.6054,533.2098,533.3786,32070.0
2025-04-04 10:15:00,536.92,540.06,536.1,539.73,74417.0,533.0907,536.2083,532.2765,535.8806,74417.0
2025-04-04 10:20:00,539.75,542.24,537.58,542.18,56672.0,535.9005,538.3727,533.746,538.3132,56672.0
2025-04-04 10:25:00,542.55,545.6,541.15,544.74,60559.0,538.6805,541.7088,537.2905,540.8549,60559.0
2025-04-04 10:30:00,543.99,545.6,543.61,544.36,67963.0,540.1103,541.7088,539.733,540.4776,67963.0
2025-04-04 10:35:00,544.24,547.5,543.2,547.13,79846.0,540.3585,543.5952,539.3259,543.2279,79846.0
2025-04-04 10:40:00,547.13,549.93,546.08,548.56,95474.0,543.2279,546.0079,542.1853,544.6477,95474.0
2025-04-04 10:45:00,548.37,548.61,546.24,546.88,55819.0,544.459,544.6973,542.3442,542.9796,55819.0
2025-04-04 10:50:00,546.88,547.91,544.6,546.8,62536.0,542.9796,544.0023,540.7159,542.9002,62536.0
2025-04-04 10:55:00,546.8,547.56,545.84,546.74,39446.0,542.9002,543.6548,541.9471,542.8406,39446.0
2025-04-04 11:00:00,546.7,549.04,546.51,547.71,78883.0,542.8009,545.1242,542.6123,543.8037,78883.0
2025-04-04 11:05:00,548.17,548.65,546.38,548.53,73584.0,544.2604,544.737,542.4832,544.6179,73584.0
2025-04-04 11:10:00,548.6,551.75,548.07,549.26,142895.0,544.6874,547.8149,544.1612,545.3427,142895.0
2025-04-04 11:15:00,549.24,549.48,546.26,546.42,53711.0,545.3228,545.5611,542.3641,542.5229,53711.0
2025-04-04 11:20:00,546.26,547.1,544.55,544.94,53660.0,542.3641,543.1981,540.6663,541.0535,53660.0
2025-04-04 11:25:00,544.82,544.98,540.78,542.3,102120.0,540.9343,541.0932,536.9231,538.4323,102120.0
2025-04-04 11:30:00,542.55,544.07,542.24,543.62,81807.0,538.6805,540.1897,538.3727,539.7429,81807.0
2025-04-04 11:35:00,543.87,545.69,543.42,545.64,86558.0,539.9911,541.7981,539.5443,541.7485,86558.0
2025-04-04 11:40:00,545.58,546.23,543.97,545.32,65404.0,541.6889,542.3343,540.0904,541.4308,65404.0
2025-04-04 11:45:00,545.45,545.65,542.91,543.77,46939.0,541.5598,541.7584,539.038,539.8918,46939.0
2025-04-04 11:50:00,543.86,544.71,542.78,544.59,48025.0,539.9812,540.8251,538.9089,540.706,48025.0
2025-04-04 11:55:00,544.56,545.06,544.15,544.32,39370.0,540.6762,541.1726,540.2691,540.4379,39370.0
2025-04-04 12:00:00,544.17,545.73,544.16,544.3,43301.0,540.289,541.8378,540.279,540.418,43301.0
2025-04-04 12:05:00,544.57,545.35,541.0,542.36,66526.0,540.6861,541.4606,537.1416,538.4919,66526.0
2025-04-04 12:10:00,542.27,543.75,540.1,542.91,44084.0,538.4025,539.872,536.248,539.038,44084.0
2025-04-04 12:15:00,542.92,543.06,540.93,542.44,60123.0,539.0479,539.1869,537.0721,538.5713,60123.0
2025-04-04 12:20:00,542.81,543.0,541.1,542.0,49486.0,538.9387,539.1273,537.2409,538.1344,49486.0
2025-04-04 12:25:00,542.49,544.15,542.16,543.22,49185.0,538.6209,540.2691,538.2933,539.3457,49185.0
2025-04-04 12:30:00,543.21,543.59,541.78,543.16,39392.0,539.3358,539.7131,537.916,539.2862,39392.0
2025-04-04 12:35:00,543.12,544.44,542.6,542.76,36489.0,539.2465,540.557,538.7302,538.889,36489.0
2025-04-04 12:40:00,542.55,543.12,540.29,540.48,57274.0,538.6805,539.2465,536.4366,536.6253,57274.0
2025-04-04 12:45:00,540.48,540.61,539.31,540.49,72552.0,536.6253,536.7544,535.4636,536.6352,72552.0
2025-04-04 12:50:00,540.54,542.43,540.42,542.43,44858.0,536.6849,538.5614,536.5657,538.5614,44858.0
2025-04-04 12:55:00,542.46,542.79,540.11,541.06,88404.0,538.5912,538.9188,536.2579,537.2011,88404.0
2025-04-04 13:00:00,541.15,541.59,539.78,540.19,51409.0,537.2905,537.7274,535.9303,536.3374,51409.0
2025-04-04 13:05:00,540.19,540.52,533.33,534.83,162434.0,536.3374,536.665,529.5263,531.0156,162434.0
2025-04-04 13:10:00,535.07,535.07,530.14,533.28,65491.0,531.2539,531.2539,526.359,529.4766,65491.0
2025-04-04 13:15:00,533.3,533.73,529.9,530.38,46330.0,529.4965,529.9234,526.1207,526.5973,46330.0
2025-04-04 13:20:00,530.13,533.4,528.0,532.71,47987.0,526.3491,529.5958,524.2343,528.9107,47987.0
2025-04-04 13:25:00,532.78,535.03,532.51,534.31,25489.0,528.9802,531.2142,528.7121,530.4993,25489.0
2025-04-04 13:30:00,534.31,536.17,533.36,535.9,68697.0,530.4993,532.346,529.5561,532.0779,68697.0
2025-04-04 13:35:00,535.7,537.68,534.7,535.88,59932.0,531.8794,533.8453,530.8865,532.0581,59932.0
2025-04-04 13:40:00,536.0,536.63,534.45,534.6,32989.0,532.1772,532.8027,530.6383,530.7872,32989.0
2025-04-04 13:45:00,534.6,537.02,534.41,536.45,44296.0,530.7872,533.19,530.5986,532.624,44296.0
2025-04-04 13:50:00,536.33,536.97,533.37,533.67,40937.0,532.5049,533.1403,529.566,529.8639,40937.0
2025-04-04 13:55:00,533.67,535.7,533.33,535.36,41236.0,529.8639,531.8794,529.5263,531.5418,41236.0
2025-04-04 14:00:00,535.29,537.47,534.77,535.4,70384.0,531.4723,533.6368,530.956,531.5815,70384.0
2025-04-04 14:05:00,535.94,535.94,531.88,533.14,56960.0,532.1177,532.1177,528.0866,529.3376,56960.0
2025-04-04 14:10:00,533.16,533.33,531.89,532.52,77045.0,529.3575,529.5263,528.0965,528.7221,77045.0
2025-04-04 14:15:00,532.52,532.53,531.0,531.8,27371.0,528.7221,528.732,527.2129,528.0072,27371.0
2025-04-04 14:20:00,531.92,532.0,529.04,529.6,47191.0,528.1263,528.2058,525.2669,525.8229,47191.0
2025-04-04 14:25:00,529.29,530.18,528.0,528.75,52236.0,525.5151,526.3987,524.2343,524.9789,52236.0
2025-04-04 14:30:00,528.75,529.13,527.84,528.37,39760.0,524.9789,525.3562,524.0754,524.6017,39760.0
2025-04-04 14:35:00,528.57,530.1,528.16,529.51,43701.0,524.8002,526.3193,524.3932,525.7335,43701.0
2025-04-04 14:40:00,529.33,530.69,528.49,528.7,79328.0,525.5548,526.9051,524.7208,524.9293,79328.0
2025-04-04 14:45:00,529.23,530.91,529.0,529.57,36573.0,525.4555,527.1235,525.2272,525.7931,36573.0
2025-04-04 14:50:00,530.44,530.98,529.0,530.59,75735.0,526.6569,527.193,525.2272,526.8058,75735.0
2025-04-04 14:55:00,530.59,531.71,530.4,530.94,62744.0,526.8058,527.9178,526.6172,527.1533,62744.0
2025-04-04 15:00:00,530.88,532.21,530.2,531.9,64896.0,527.0938,528.4143,526.4186,528.1065,64896.0
2025-04-04 15:05:00,531.7,532.65,531.15,531.96,44581.0,527.9079,528.8511,527.3618,528.166,44581.0
2025-04-04 15:10:00,531.88,533.71,531.0,532.85,74254.0,528.0866,529.9036,527.2129,529.0497,74254.0
2025-04-04 15:15:00,532.85,533.64,528.78,528.84,64846.0,529.0497,529.8341,525.0087,525.0683,64846.0
2025-04-04 15:20:00,529.11,531.3,528.75,530.66,84134.0,525.3364,527.5108,524.9789,526.8753,84134.0
2025-04-04 15:25:00,530.77,531.91,528.42,529.32,57202.0,526.9845,528.1164,524.6513,525.5449,57202.0
2025-04-04 15:30:00,529.77,531.63,529.11,531.36,45729.0,525.9917,527.8384,525.3364,527.5703,45729.0
2025-04-04 15:35:00,531.32,532.14,529.98,530.44,51735.0,527.5306,528.3448,526.2002,526.6569,51735.0
2025-04-04 15:40:00,530.44,532.76,530.21,532.47,55437.0,526.6569,528.9603,526.4285,528.6724,55437.0
2025-04-04 15:45:00,532.63,533.7,528.8,529.01,74675.0,528.8313,529.8936,525.0286,525.2371,74675.0
2025-04-04 15:50:00,528.72,528.8,525.19,525.8,112729.0,524.9492,525.0286,521.4443,522.05,112729.0
2025-04-04 15:55:00,525.91,526.71,524.84,525.42,336113.0,522.1592,522.9535,521.0968,521.6727,336113.0
2025-04-07 09:30:00,513.4,518.95,511.49,514.55,217139.0,509.7384,515.2488,507.842,510.8802,217139.0
2025-04-07 09:35:00,514.98,516.31,511.73,512.8,106941.0,511.3072,512.6277,508.0803,509.1427,106941.0
2025-04-07 09:40:00,512.55,514.52,510.02,513.68,97261.0,508.8945,510.8504,506.3825,510.0164,97261.0
2025-04-07 09:45:00,513.73,515.9,511.0,512.13,75286.0,510.0661,512.2206,507.3555,508.4775,75286.0
2025-04-07 09:50:00,512.29,512.29,506.89,507.73,51635.0,508.6363,508.6363,503.2748,504.1089,51635.0
2025-04-07 09:55:00,507.52,512.15,507.49,511.12,43925.0,503.9004,508.4973,503.8706,507.4747,43925.0
2025-04-07 10:00:00,510.9,511.11,505.75,508.15,57157.0,507.2562,507.4648,502.143,504.5259,57157.0
2025-04-07 10:05:00,508.44,508.74,503.59,504.94,55843.0,504.8138,505.1117,499.9984,501.3388,55843.0
2025-04-07 10:10:00,505.0,522.0,504.86,519.0,170694.0,501.3983,518.2771,501.2593,515.2985,170694.0
2025-04-07 10:15:00,519.0,525.48,518.9,521.45,74722.0,515.2985,521.7323,515.1992,517.731,74722.0
2025-04-07 10:20:00,520.5,520.5,513.2,514.14,75483.0,516.7878,516.7878,509.5398,510.4731,75483.0
2025-04-07 10:25:00,513.75,515.81,512.07,513.69,34397.0,510.0859,512.1312,508.4179,510.0264,34397.0
2025-04-07 10:30:00,513.69,517.0,511.67,512.68,66092.0,510.0264,513.3127,508.0208,509.0236,66092.0
2025-04-07 10:35:00,512.35,513.36,510.66,512.67,32027.0,508.6959,509.6987,507.018,509.0136,32027.0
2025-04-07 10:40:00,511.95,512.33,509.51,511.1,70319.0,508.2988,508.6761,505.8762,507.4548,70319.0
2025-04-07 10:45:00,511.1,512.43,509.3,512.16,58344.0,507.4548,508.7753,505.6677,508.5073,58344.0
2025-04-07 10:50:00,512.65,515.51,511.33,515.51,31390.0,508.9938,511.8334,507.6832,511.8334,31390.0
2025-04-07 10:55:00,514.66,516.75,513.6,515.7,46549.0,510.9894,513.0645,509.937,512.022,46549.0
2025-04-07 11:00:00,515.49,520.4,514.62,516.98,57237.0,511.8135,516.6885,510.9497,513.2929,57237.0
2025-04-07 11:05:00,517.57,517.65,515.33,516.77,19879.0,513.8787,513.9581,511.6547,513.0844,19879.0
2025-04-07 11:10:00,516.78,519.26,513.51,513.92,35245.0,513.0943,515.5566,509.8476,510.2547,35245.0
2025-04-07 11:15:00,513.94,515.69,511.99,514.91,46687.0,510.2746,512.0121,508.3385,511.2376,46687.0
2025-04-07 11:20:00,514.91,516.76,512.07,512.61,49523.0,511.2376,513.0745,508.4179,508.9541,49523.0
2025-04-07 11:25:00,512.55,515.03,512.34,513.57,61236.0,508.8945,511.3568,508.686,509.9072,61236.0
2025-04-07 11:30:00,513.57,517.06,513.56,516.76,47772.0,509.9072,513.3723,509.8973,513.0745,47772.0
2025-04-07 11:35:00,516.76,519.16,516.42,516.42,44110.0,513.0745,515.4573,512.7369,512.7369,44110.0
2025-04-07 11:40:00,515.88,520.83,515.88,520.83,17924.0,512.2007,517.1154,512.2007,517.1154,17924.0
2025-04-07 11:45:00,520.42,520.56,517.63,518.85,21687.0,516.7084,516.8474,513.9383,515.1495,21687.0
2025-04-07 11:50:00,518.84,519.78,517.76,519.4,20816.0,515.1396,516.0729,514.0673,515.6956,20816.0
2025-04-07 11:55:00,519.64,521.62,518.65,519.69,28684.0,515.9339,517.8998,514.951,515.9836,28684.0
2025-04-07 12:00:00,519.78,520.0,516.82,519.77,37463.0,516.0729,516.2913,513.134,516.063,37463.0
2025-04-07 12:05:00,519.77,520.88,517.93,519.21,21272.0,516.063,517.1651,514.2361,515.507,21272.0
2025-04-07 12:10:00,518.36,518.83,516.64,517.66,19774.0,514.663,515.1297,512.9553,513.968,19774.0
2025-04-07 12:15:00,517.72,518.25,516.73,518.04,16437.0,514.0276,514.5538,513.0447,514.3453,16437.0
2025-04-07 12:20:00,517.94,518.72,515.3,517.47,11859.0,514.246,515.0205,511.6249,513.7794,11859.0
2025-04-07 12:25:00,517.72,521.4,517.71,521.0,38380.0,514.0276,517.6814,514.0177,517.2842,38380.0
2025-04-07 12:30:00,521.0,522.16,519.71,519.71,35693.0,517.2842,518.4359,516.0034,516.0034,35693.0
2025-04-07 12:35:00,520.64,521.27,519.1,519.42,17161.0,516.9268,517.5523,515.3978,515.7155,17161.0
2025-04-07 12:40:00,519.52,520.07,516.0,517.64,21014.0,515.8148,516.3608,512.3199,513.9482,21014.0
2025-04-07 12:45:00,517.29,518.45,516.0,518.31,15786.0,513.6007,514.7524,512.3199,514.6134,15786.0
2025-04-07 12:50:00,518.16,519.62,517.58,519.22,15852.0,514.4645,515.9141,513.8886,515.5169,15852.0
2025-04-07 12:55:00,519.42,519.42,517.26,518.14,20113.0,515.7155,515.7155,513.5709,514.4446,20113.0
2025-04-07 13:00:00,518.17,522.0,518.17,519.62,24521.0,514.4744,518.2771,514.4744,515.9141,24521.0
2025-04-07 13:05:00,519.64,521.31,518.4,520.22,21276.0,515.9339,517.592,514.7028,516.5098,21276.0
2025-04-07 13:10:00,520.76,521.12,519.53,520.62,37557.0,517.0459,517.4034,515.8247,516.9069,37557.0
2025-04-07 13:15:00,521.3,522.11,519.36,521.82,41992.0,517.5821,518.3863,515.6559,518.0984,41992.0
2025-04-07 13:20:00,521.87,522.89,521.57,522.6,32935.0,518.148,519.1607,517.8502,518.8728,32935.0
2025-04-07 13:25:00,522.52,524.92,522.43,524.92,21524.0,518.7934,521.1763,518.704,521.1763,21524.0
2025-04-07 13:30:00,524.94,524.94,522.86,523.41,29338.0,521.1961,521.1961,519.131,519.677,29338.0
2025-04-07 13:35:00,523.46,525.26,523.04,525.16,24356.0,519.7267,521.5138,519.3097,521.4145,24356.0
2025-04-07 13:40:00,524.75,525.21,522.84,524.38,18150.0,521.0075,521.4642,519.1111,520.6401,18150.0
2025-04-07 13:45:00,524.71,525.11,521.99,524.2,35566.0,520.9678,521.3649,518.2672,520.4614,35566.0
2025-04-07 13:50:00,525.45,526.0,523.89,524.87,25545.0,521.7025,522.2486,520.1536,521.1266,25545.0
2025-04-07 13:55:00,524.85,526.82,524.31,526.51,35258.0,521.1068,523.0627,520.5706,522.7549,35258.0
2025-04-07 14:00:00,526.64,528.21,525.87,527.57,33722.0,522.884,524.4428,522.1195,523.8074,33722.0
2025-04-07 14:05:00,527.42,528.25,526.2,527.16,24289.0,523.6584,524.4825,522.4471,523.4003,24289.0
2025-04-07 14:10:00,527.52,528.8,526.49,527.19,27161.0,523.7577,525.0286,522.7351,523.4301,27161.0
2025-04-07 14:15:00,527.21,528.79,527.06,528.79,20003.0,523.4499,525.0187,523.301,525.0187,20003.0
2025-04-07 14:20:00,528.94,529.2,527.14,527.96,21229.0,525.1676,525.4257,523.3804,524.1946,21229.0
2025-04-07 14:25:00,527.96,528.36,526.24,527.49,19413.0,524.1946,524.5917,522.4868,523.7279,19413.0
2025-04-07 14:30:00,527.78,528.54,526.52,527.23,33930.0,524.0159,524.7704,522.7648,523.4698,33930.0
2025-04-07 14:35:00,526.9,526.99,525.76,526.58,25745.0,523.1421,523.2315,522.0103,522.8244,25745.0
2025-04-07 14:40:00,526.3,527.3,525.5,525.5,21662.0,522.5464,523.5393,521.7521,521.7521,21662.0
2025-04-07 14:45:00,524.59,526.2,524.14,525.67,17115.0,520.8486,522.4471,520.4018,521.9209,17115.0
2025-04-07 14:50:00,525.68,525.87,524.28,525.24,37910.0,521.9308,522.1195,520.5408,521.494,37910.0
2025-04-07 14:55:00,525.0,526.45,524.28,526.13,33873.0,521.2557,522.6953,520.5408,522.3776,33873.0
2025-04-07 15:00:00,526.13,527.03,524.67,524.98,52445.0,522.3776,523.2712,520.928,521.2358,52445.0
2025-04-07 15:05:00,525.4,525.68,523.59,523.76,17132.0,521.6528,521.9308,519.8557,520.0245,17132.0
2025-04-07 15:10:00,523.01,524.4,521.75,523.78,28958.0,519.2799,520.66,518.0289,520.0444,28958.0
2025-04-07 15:15:00,524.0,524.95,522.63,524.22,23214.0,520.2628,521.206,518.9026,520.4813,23214.0
2025-04-07 15:20:00,524.34,524.52,523.19,524.03,25913.0,520.6004,520.7791,519.4586,520.2926,25913.0
2025-04-07 15:25:00,523.67,524.34,522.19,523.16,32140.0,519.9352,520.6004,518.4657,519.4288,32140.0
2025-04-07 15:30:00,523.4,526.23,523.14,525.65,32457.0,519.6671,522.4769,519.409,521.9011,32457.0
2025-04-07 15:35:00,525.48,526.8,523.91,523.91,35873.0,521.7323,523.0429,520.1735,520.1735,35873.0
2025-04-07 15:40:00,523.98,524.22,521.96,522.66,30055.0,520.243,520.4813,518.2374,518.9324,30055.0
2025-04-07 15:45:00,523.02,523.34,520.6,523.34,50877.0,519.2898,519.6075,516.8871,519.6075,50877.0
2025-04-07 15:50:00,522.04,524.46,520.72,522.65,63740.0,518.3168,520.7195,517.0062,518.9224,63740.0
2025-04-07 15:55:00,523.13,525.69,522.64,524.67,182063.0,519.399,521.9408,518.9125,520.928,182063.0
2025-04-08 09:30:00,582.17,585.01,566.04,568.19,840251.0,578.018,580.8377,562.003,564.1377,840251.0
2025-04-08 09:35:00,568.19,571.55,562.03,562.58,360748.0,564.1377,567.4737,558.0216,558.5677,360748.0
2025-04-08 09:40:00,562.47,565.84,559.38,564.62,273873.0,558.4585,561.8044,555.3905,560.5931,273873.0
2025-04-08 09:45:00,564.41,565.72,561.43,565.13,127438.0,560.3846,561.6853,557.4259,561.0995,127438.0
2025-04-08 09:50:00,565.13,570.0,564.91,567.17,184832.0,561.0995,565.9347,560.881,563.1249,184832.0
2025-04-08 09:55:00,567.01,568.6,563.85,564.86,120397.0,562.9661,564.5447,559.8286,560.8314,120397.0
2025-04-08 10:00:00,564.86,566.62,562.08,564.44,127535.0,560.8314,562.5789,558.0712,560.4144,127535.0
2025-04-08 10:05:00,564.73,565.04,561.82,562.65,126466.0,560.7023,561.0101,557.8131,558.6372,126466.0
2025-04-08 10:10:00,562.82,566.93,562.58,564.98,94054.0,558.806,562.8866,558.5677,560.9505,94054.0
2025-04-08 10:15:00,564.7,564.99,561.8,562.01,117790.0,560.6725,560.9605,557.7932,558.0017,117790.0
2025-04-08 10:20:00,562.23,564.5,561.7,562.07,56515.0,558.2202,560.474,557.6939,558.0613,56515.0
2025-04-08 10:25:00,561.89,565.43,561.89,562.97,83929.0,557.8826,561.3973,557.8826,558.9549,83929.0
2025-04-08 10:30:00,562.97,564.88,561.72,564.0,89010.0,558.9549,560.8513,557.7138,559.9775,89010.0
2025-04-08 10:35:00,564.19,568.94,563.97,567.27,129342.0,560.1662,564.8823,559.9478,563.2242,129342.0
2025-04-08 10:40:00,567.33,568.05,563.01,564.02,74611.0,563.2838,563.9987,558.9946,559.9974,74611.0
2025-04-08 10:45:00,564.02,564.85,562.83,563.49,237627.0,559.9974,560.8215,558.8159,559.4712,237627.0
2025-04-08 10:50:00,563.01,564.07,559.85,560.74,178094.0,558.9946,560.047,555.8571,556.7408,178094.0
2025-04-08 10:55:00,560.9,561.4,558.0,558.07,122489.0,556.8996,557.3961,554.0203,554.0898,122489.0
2025-04-08 11:00:00,558.07,559.33,556.65,558.65,86298.0,554.0898,555.3408,552.68,554.6657,86298.0
2025-04-08 11:05:00,558.41,559.52,557.0,557.01,66054.0,554.4274,555.5295,553.0275,553.0374,66054.0
2025-04-08 11:10:00,557.14,557.75,555.9,556.02,60386.0,553.1665,553.7721,551.9353,552.0545,60386.0
2025-04-08 11:15:00,556.07,557.21,555.0,557.21,74121.0,552.1041,553.236,551.0417,553.236,74121.0
2025-04-08 11:20:00,556.98,559.0,556.26,558.87,84720.0,553.0076,555.0132,552.2927,554.8841,84720.0
2025-04-08 11:25:00,558.94,561.0,558.45,559.16,70719.0,554.9536,556.9989,554.4671,555.1721,70719.0
2025-04-08 11:30:00,559.16,562.51,558.76,562.26,74799.0,555.1721,558.4982,554.7749,558.2499,74799.0
2025-04-08 11:35:00,562.26,563.78,561.51,561.53,34218.0,558.2499,559.7591,557.5053,557.5252,34218.0
2025-04-08 11:40:00,561.74,563.51,560.13,560.13,32967.0,557.7337,559.491,556.1351,556.1351,32967.0
2025-04-08 11:45:00,560.37,560.58,558.03,558.74,45195.0,556.3734,556.5819,554.0501,554.7551,45195.0
2025-04-08 11:50:00,559.0,560.22,558.57,559.73,30120.0,555.0132,556.2245,554.5863,555.738,30120.0
2025-04-08 11:55:00,560.13,560.32,558.43,559.96,45564.0,556.1351,556.3238,554.4473,555.9664,45564.0
2025-04-08 12:00:00,559.92,560.33,558.45,558.45,31246.0,555.9266,556.3337,554.4671,554.4671,31246.0
2025-04-08 12:05:00,558.68,559.18,556.82,557.41,37460.0,554.6955,555.1919,552.8487,553.4345,37460.0
2025-04-08 12:10:00,557.41,558.27,556.63,556.87,21132.0,553.4345,554.2884,552.6601,552.8984,21132.0
2025-04-08 12:15:00,556.75,557.31,555.21,555.6,34043.0,552.7792,553.3353,551.2502,551.6374,34043.0
2025-04-08 12:20:00,555.55,556.88,555.26,555.75,28981.0,551.5878,552.9083,551.2999,551.7864,28981.0
2025-04-08 12:25:00,555.84,556.86,555.12,556.85,32225.0,551.8757,552.8885,551.1609,552.8785,32225.0
2025-04-08 12:30:00,556.94,557.43,554.96,555.0,56692.0,552.9679,553.4544,551.002,551.0417,56692.0
2025-04-08 12:35:00,555.2,555.52,553.71,554.28,44009.0,551.2403,551.558,549.7609,550.3269,44009.0
2025-04-08 12:40:00,554.04,554.73,553.16,554.56,31833.0,550.0886,550.7737,549.2149,550.6049,31833.0
2025-04-08 12:45:00,554.56,555.49,553.52,554.83,37643.0,550.6049,551.5282,549.5723,550.8729,37643.0
2025-04-08 12:50:00,554.62,556.14,554.07,555.19,42689.0,550.6644,552.1736,550.1184,551.2304,42689.0
2025-04-08 12:55:00,555.46,555.48,553.74,554.13,38899.0,551.4984,551.5183,549.7907,550.1779,38899.0
2025-04-08 13:00:00,554.13,554.38,551.83,552.86,44755.0,550.1779,550.4261,547.8943,548.917,44755.0
2025-04-08 13:05:00,553.16,554.04,552.23,552.52,26589.0,549.2149,550.0886,548.2915,548.5794,26589.0
2025-04-08 13:10:00,552.75,554.07,552.01,553.84,52883.0,548.8078,550.1184,548.0731,549.89,52883.0
2025-04-08 13:15:00,553.82,554.38,552.56,553.06,27350.0,549.8701,550.4261,548.6191,549.1156,27350.0
2025-04-08 13:20:00,552.77,554.13,552.34,553.46,33179.0,548.8276,550.1779,548.4007,549.5127,33179.0
2025-04-08 13:25:00,553.82,554.53,552.97,553.5,35717.0,549.8701,550.5751,549.0262,549.5524,35717.0
2025-04-08 13:30:00,553.73,553.73,551.74,551.74,41992.0,549.7808,549.7808,547.805,547.805,41992.0
2025-04-08 13:35:00,551.92,554.18,551.76,553.94,59328.0,547.9837,550.2276,547.8248,549.9893,59328.0
2025-04-08 13:40:00,553.29,557.35,553.29,557.11,54529.0,549.3439,553.375,549.3439,553.1367,54529.0
2025-04-08 13:45:00,557.18,557.98,555.5,556.26,31877.0,553.2062,554.0005,551.5382,552.2927,31877.0
2025-04-08 13:50:00,556.01,556.67,555.4,555.46,31089.0,552.0445,552.6998,551.4389,551.4984,31089.0
2025-04-08 13:55:00,555.3,557.36,555.3,556.12,35634.0,551.3396,553.3849,551.3396,552.1537,35634.0
2025-04-08 14:00:00,556.31,556.46,555.15,556.23,32348.0,552.3424,552.4913,551.1907,552.263,32348.0
2025-04-08 14:05:00,556.23,557.18,553.92,554.5,53597.0,552.263,553.2062,549.9694,550.5453,53597.0
2025-04-08 14:10:00,554.58,554.76,552.12,553.24,20936.0,550.6247,550.8034,548.1823,549.2943,20936.0
2025-04-08 14:15:00,553.29,555.63,552.95,554.39,42119.0,549.3439,551.6672,549.0063,550.4361,42119.0
2025-04-08 14:20:00,554.39,555.29,553.94,555.26,29928.0,550.4361,551.3297,549.9893,551.2999,29928.0
2025-04-08 14:25:00,555.26,555.27,552.71,553.13,36420.0,551.2999,551.3098,548.7681,549.1851,36420.0
2025-04-08 14:30:00,553.11,555.64,553.11,553.8,37450.0,549.1652,551.6772,549.1652,549.8503,37450.0
2025-04-08 14:35:00,553.8,553.9,551.98,553.41,21419.0,549.8503,549.9496,548.0433,549.4631,21419.0
2025-04-08 14:40:00,553.58,553.97,552.06,552.44,32254.0,549.6319,550.0191,548.1227,548.5,32254.0
2025-04-08 14:45:00,552.5,554.75,552.49,554.33,42207.0,548.5596,550.7935,548.5496,550.3765,42207.0
2025-04-08 14:50:00,554.5,557.59,554.13,556.75,55912.0,550.5453,553.6133,550.1779,552.7792,55912.0
2025-04-08 14:55:00,556.76,557.59,556.44,556.96,88490.0,552.7892,553.6133,552.4715,552.9877,88490.0
2025-04-08 15:00:00,556.69,557.45,555.9,557.19,55501.0,552.7197,553.4743,551.9353,553.2161,55501.0
2025-04-08 15:05:00,557.06,557.08,553.41,553.84,138192.0,553.087,553.1069,549.4631,549.89,138192.0
2025-04-08 15:10:00,554.03,555.81,553.63,555.58,47639.0,550.0786,551.846,549.6815,551.6176,47639.0
2025-04-08 15:15:00,555.38,556.7,554.46,554.64,51012.0,551.419,552.7296,550.5056,550.6843,51012.0
2025-04-08 15:20:00,554.64,555.68,552.91,555.55,56641.0,550.6843,551.7169,548.9666,551.5878,56641.0
2025-04-08 15:25:00,555.28,555.73,553.32,553.48,33877.0,551.3197,551.7665,549.3737,549.5326,33877.0
2025-04-08 15:30:00,553.25,553.4,551.49,552.63,61000.0,549.3042,549.4531,547.5568,548.6886,61000.0
2025-04-08 15:35:00,552.44,552.55,549.6,549.94,108478.0,548.5,548.6092,545.6802,546.0178,108478.0
2025-04-08 15:40:00,550.0,551.89,548.26,548.33,109848.0,546.0774,547.9539,544.3498,544.4193,109848.0
2025-04-08 15:45:00,548.33,550.78,547.58,547.58,92810.0,544.4193,546.8518,543.6746,543.6746,92810.0
2025-04-08 15:50:00,547.81,553.95,547.46,553.59,125481.0,543.903,549.9992,543.5555,549.6418,125481.0
2025-04-08 15:55:00,553.33,555.19,552.5,553.81,377956.0,549.3836,551.2304,548.5596,549.8602,377956.0
2025-04-09 09:30:00,560.14,564.76,554.46,559.48,380232.0,556.1451,560.7321,550.5056,555.4898,380232.0
2025-04-09 09:35:00,560.17,565.73,559.75,563.39,112616.0,556.1749,561.6952,555.7579,559.3719,112616.0
2025-04-09 09:40:00,563.55,566.83,561.6,563.13,115559.0,559.5307,562.7874,557.5947,559.1137,115559.0
2025-04-09 09:45:00,562.72,565.2,561.8,564.33,113746.0,558.7067,561.169,557.7932,560.3052,113746.0
2025-04-09 09:50:00,564.46,566.71,562.85,566.54,89290.0,560.4343,562.6682,558.8357,562.4994,89290.0
2025-04-09 09:55:00,566.54,568.72,564.8,566.57,129853.0,562.4994,564.6639,560.7718,562.5292,129853.0
2025-04-09 10:00:00,566.65,569.69,565.56,569.47,114300.0,562.6086,565.627,561.5264,565.4085,114300.0
2025-04-09 10:05:00,569.36,569.36,563.53,565.72,109848.0,565.2993,565.2993,559.5109,561.6853,109848.0
2025-04-09 10:10:00,565.59,566.91,561.89,562.35,89065.0,561.5562,562.8668,557.8826,558.3393,89065.0
2025-04-09 10:15:00,562.43,563.55,560.83,562.4,112116.0,558.4187,559.5307,556.8301,558.389,112116.0
2025-04-09 10:20:00,562.35,562.55,559.38,559.64,94392.0,558.3393,558.5379,555.3905,555.6486,94392.0
2025-04-09 10:25:00,559.38,560.0,556.7,559.24,98072.0,555.3905,556.0061,552.7296,555.2515,98072.0
2025-04-09 10:30:00,559.44,560.07,558.07,558.65,71379.0,555.4501,556.0756,554.0898,554.6657,71379.0
2025-04-09 10:35:00,558.77,559.94,558.0,558.4,82737.0,554.7848,555.9465,554.0203,554.4175,82737.0
2025-04-09 10:40:00,558.55,560.03,558.31,558.8,57404.0,554.5664,556.0359,554.3281,554.8146,57404.0
2025-04-09 10:45:00,558.84,560.63,558.74,559.02,43401.0,554.8543,556.6316,554.7551,555.0331,43401.0
2025-04-09 10:50:00,559.26,559.89,556.71,558.6,100722.0,555.2713,555.8969,552.7395,554.6161,100722.0
2025-04-09 10:55:00,558.81,559.99,558.2,558.42,82972.0,554.8246,555.9961,554.2189,554.4373,82972.0
2025-04-09 11:00:00,558.83,560.49,558.2,560.49,59529.0,554.8444,556.4926,554.2189,556.4926,59529.0
2025-04-09 11:05:00,560.14,561.28,558.72,558.72,58921.0,556.1451,557.2769,554.7352,554.7352,58921.0
2025-04-09 11:10:00,558.61,559.58,558.09,558.78,47509.0,554.626,555.5891,554.1097,554.7948,47509.0
2025-04-09 11:15:00,558.99,562.27,558.98,562.12,84968.0,555.0033,558.2599,554.9933,558.1109,84968.0
2025-04-09 11:20:00,562.04,564.36,560.57,561.89,72837.0,558.0315,560.335,556.572,557.8826,72837.0
2025-04-09 11:25:00,561.89,562.95,561.06,562.26,67452.0,557.8826,558.935,557.0585,558.2499,67452.0
2025-04-09 11:30:00,562.31,564.53,561.65,562.18,41848.0,558.2996,560.5038,557.6443,558.1705,41848.0
2025-04-09 11:35:00,562.18,562.55,560.56,561.38,40257.0,558.1705,558.5379,556.5621,557.3762,40257.0
2025-04-09 11:40:00,561.7,562.23,561.06,561.43,33399.0,557.6939,558.2202,557.0585,557.4259,33399.0
2025-04-09 11:45:00,561.26,563.06,560.21,560.65,39080.0,557.2571,559.0442,556.2146,556.6514,39080.0
2025-04-09 11:50:00,560.53,561.6,559.22,561.26,25157.0,556.5323,557.5947,555.2316,557.2571,25157.0
2025-04-09 11:55:00,561.3,562.48,560.9,561.92,38547.0,557.2968,558.4684,556.8996,557.9124,38547.0
2025-04-09 12:00:00,561.83,562.02,560.13,561.84,29433.0,557.823,558.0117,556.1351,557.8329,29433.0
2025-04-09 12:05:00,561.7,562.82,561.56,562.57,43163.0,557.6939,558.806,557.5549,558.5577,43163.0
2025-04-09 12:10:00,562.53,564.34,562.5,564.15,36768.0,558.518,560.3151,558.4882,560.1265,36768.0
2025-04-09 12:15:00,563.96,564.61,563.36,564.23,34154.0,559.9378,560.5832,559.3421,560.2059,34154.0
2025-04-09 12:20:00,564.23,566.54,563.97,566.24,51340.0,560.2059,562.4994,559.9478,562.2016,51340.0
2025-04-09 12:25:00,566.36,567.62,566.21,567.11,57623.0,562.3207,563.5717,562.1718,563.0654,57623.0
2025-04-09 12:30:00,567.23,567.53,566.44,567.33,49503.0,563.1845,563.4824,562.4001,563.2838,49503.0
2025-04-09 12:35:00,567.5,568.36,566.88,568.35,49473.0,563.4526,564.3064,562.837,564.2965,49473.0
2025-04-09 12:40:00,568.36,568.78,567.23,568.59,46258.0,564.3064,564.7234,563.1845,564.5348,46258.0
2025-04-09 12:45:00,568.59,569.82,568.41,569.82,48890.0,564.5348,565.756,564.3561,565.756,48890.0
2025-04-09 12:50:00,569.94,571.44,569.82,571.2,65426.0,565.8752,567.3645,565.756,567.1262,65426.0
2025-04-09 12:55:00,570.91,572.74,570.8,572.45,52376.0,566.8383,568.6552,566.729,568.3673,52376.0
2025-04-09 13:00:00,572.43,574.45,571.11,574.25,59322.0,568.3474,570.353,567.0368,570.1544,59322.0
2025-04-09 13:05:00,573.85,573.99,571.63,572.21,67082.0,569.7573,569.8963,567.5531,568.129,67082.0
2025-04-09 13:10:00,572.21,572.63,570.61,572.41,61554.0,568.129,568.546,566.5404,568.3276,61554.0
2025-04-09 13:15:00,572.04,580.72,569.0,578.75,103612.0,567.9602,576.5783,564.9419,574.6223,103612.0
2025-04-09 13:20:00,578.87,586.68,577.86,584.39,187181.0,574.7415,582.4958,573.7387,580.2221,187181.0
2025-04-09 13:25:00,584.39,587.79,580.49,582.99,130462.0,580.2221,583.5979,576.3499,578.8321,130462.0
2025-04-09 13:30:00,583.69,588.83,582.13,585.9,194009.0,579.5271,584.6305,577.9782,581.7213,194009.0
2025-04-09 13:35:00,585.68,589.41,577.49,577.51,190371.0,581.5029,585.2063,573.3713,573.3912,190371.0
2025-04-09 13:40:00,577.53,580.39,574.67,574.67,133379.0,573.411,576.2506,570.5714,570.5714,133379.0
2025-04-09 13:45:00,576.18,580.36,574.81,579.23,149306.0,572.0707,576.2209,570.7104,575.0989,149306.0
2025-04-09 13:50:00,579.62,582.09,577.36,580.97,90288.0,575.4861,577.9385,573.2423,576.8265,90288.0
2025-04-09 13:55:00,580.57,584.5,579.7,583.7,83399.0,576.4294,580.3313,575.5656,579.537,83399.0
2025-04-09 14:00:00,584.54,586.0,580.92,582.18,99547.0,580.371,581.8206,576.7769,578.0279,99547.0
2025-04-09 14:05:00,582.02,584.5,581.32,581.74,74515.0,577.869,580.3313,577.174,577.591,74515.0
2025-04-09 14:10:00,581.79,584.66,581.01,583.9,72961.0,577.6407,580.4902,576.8662,579.7356,72961.0
2025-04-09 14:15:00,583.9,585.93,581.13,583.6,86639.0,579.7356,581.7511,576.9854,579.4378,86639.0
2025-04-09 14:20:00,583.31,584.08,581.67,583.14,81448.0,579.1498,579.9143,577.5215,578.981,81448.0
2025-04-09 14:25:00,583.16,586.0,582.99,584.83,97250.0,579.0009,581.8206,578.8321,580.659,97250.0
2025-04-09 14:30:00,584.37,585.63,578.07,579.64,74011.0,580.2023,581.4533,573.9472,575.506,74011.0
2025-04-09 14:35:00,579.99,580.96,578.28,579.59,59845.0,575.8535,576.8166,574.1557,575.4564,59845.0
2025-04-09 14:40:00,579.4,579.83,576.89,578.33,88994.0,575.2677,575.6946,572.7756,574.2053,88994.0
2025-04-09 14:45:00,578.46,582.04,577.87,581.51,98651.0,574.3344,577.8889,573.7486,577.3627,98651.0
2025-04-09 14:50:00,581.4,582.2,578.68,579.06,74890.0,577.2534,578.0477,574.5528,574.9301,74890.0
2025-04-09 14:55:00,578.7,579.9,576.92,578.36,47351.0,574.5727,575.7641,572.8054,574.2351,47351.0
2025-04-09 15:00:00,578.94,582.75,577.4,581.13,69347.0,574.811,578.5938,573.282,576.9854,69347.0
2025-04-09 15:05:00,581.23,581.74,580.08,581.24,35374.0,577.0847,577.591,575.9429,577.0946,35374.0
2025-04-09 15:10:00,580.93,584.27,580.93,582.5,100338.0,576.7868,580.103,576.7868,578.3456,100338.0
2025-04-09 15:15:00,582.34,583.18,579.25,580.08,47360.0,578.1867,579.0207,575.1188,575.9429,47360.0
2025-04-09 15:20:00,580.08,580.18,577.58,578.71,51316.0,575.9429,576.0421,573.4607,574.5826,51316.0
2025-04-09 15:25:00,578.54,579.24,575.92,576.38,70145.0,574.4138,575.1088,571.8125,572.2692,70145.0
2025-04-09 15:30:00,576.38,577.68,572.01,573.08,113994.0,572.2692,573.56,567.9304,568.9928,113994.0
2025-04-09 15:35:00,572.86,573.92,569.77,571.21,141205.0,568.7743,569.8268,565.7064,567.1361,141205.0
2025-04-09 15:40:00,570.81,573.24,570.02,571.76,95066.0,566.739,569.1516,565.9546,567.6822,95066.0
2025-04-09 15:45:00,571.78,575.0,571.51,573.25,103144.0,567.7021,570.8991,567.434,569.1616,103144.0
2025-04-09 15:50:00,573.5,580.39,573.5,577.48,126490.0,569.4098,576.2506,569.4098,573.3614,126490.0
2025-04-09 15:55:00,577.81,580.83,576.52,578.21,382204.0,573.689,576.6875,572.4082,574.0862,382204.0
2025-04-10 09:30:00,580.24,592.77,580.0,592.11,275100.0,576.1017,588.5424,575.8634,587.8871,275100.0
2025-04-10 09:35:00,592.38,592.84,584.42,584.66,124140.0,588.1551,588.6119,580.2519,580.4902,124140.0
2025-04-10 09:40:00,584.31,588.66,581.56,587.33,144544.0,580.1427,584.4617,577.4123,583.1411,144544.0
2025-04-10 09:45:00,587.85,589.85,585.53,586.96,89135.0,583.6574,585.6432,581.354,582.7738,89135.0
2025-04-10 09:50:00,586.7,588.0,585.61,587.0,112625.0,582.5156,583.8064,581.4334,582.8135,112625.0
2025-04-10 09:55:00,587.36,597.43,586.0,595.45,265185.0,583.1709,593.1691,581.8206,591.2032,265185.0
2025-04-10 10:00:00,595.74,596.79,591.5,594.0,119100.0,591.4912,592.5337,587.2814,589.7636,119100.0
2025-04-10 10:05:00,593.5,593.77,590.59,593.0,62777.0,589.2671,589.5352,586.3779,588.7707,62777.0
2025-04-10 10:10:00,592.61,596.61,592.13,595.59,98630.0,588.3835,592.355,587.9069,591.3422,98630.0
2025-04-10 10:15:00,595.52,597.05,593.73,595.38,72955.0,591.2727,592.7918,589.4955,591.1337,72955.0
2025-04-10 10:20:00,595.38,596.64,593.5,594.08,63227.0,591.1337,592.3847,589.2671,589.843,63227.0
2025-04-10 10:25:00,594.05,594.69,592.72,593.0,117948.0,589.8132,590.4487,588.4927,588.7707,117948.0
2025-04-10 10:30:00,593.3,596.02,592.77,595.87,61577.0,589.0686,591.7692,588.5424,591.6202,61577.0
2025-04-10 10:35:00,595.84,598.79,595.21,597.26,78069.0,591.5905,594.5194,590.9649,593.0003,78069.0
2025-04-10 10:40:00,597.57,597.94,594.58,595.33,80731.0,593.3081,593.6755,590.3394,591.0841,80731.0
2025-04-10 10:45:00,595.62,596.09,593.26,595.48,63427.0,591.372,591.8387,589.0289,591.233,63427.0
2025-04-10 10:50:00,595.41,596.4,593.0,594.75,51326.0,591.1635,592.1465,588.7707,590.5082,51326.0
2025-04-10 10:55:00,594.57,595.04,591.81,592.04,46003.0,590.3295,590.7962,587.5892,587.8176,46003.0
2025-04-10 11:00:00,592.04,593.37,591.0,593.36,50862.0,587.8176,589.1381,586.785,589.1281,50862.0
2025-04-10 11:05:00,592.98,593.02,591.17,591.85,53039.0,588.7509,588.7906,586.9538,587.6289,53039.0
2025-04-10 11:10:00,592.04,592.47,590.32,591.43,34467.0,587.8176,588.2445,586.1098,587.2119,34467.0
2025-04-10 11:15:00,591.79,593.0,591.25,592.73,21819.0,587.5693,588.7707,587.0332,588.5026,21819.0
2025-04-10 11:20:00,592.8,593.74,591.8,592.36,77716.0,588.5721,589.5054,587.5793,588.1353,77716.0
2025-04-10 11:25:00,591.81,594.44,591.47,592.89,28746.0,587.5892,590.2004,587.2516,588.6615,28746.0
2025-04-10 11:30:00,592.52,593.21,590.84,591.07,49327.0,588.2941,588.9792,586.6261,586.8545,49327.0
2025-04-10 11:35:00,591.47,592.0,590.14,590.75,49176.0,587.2516,587.7778,585.9311,586.5368,49176.0
2025-04-10 11:40:00,591.27,592.43,589.29,590.08,37345.0,587.053,588.2048,585.0872,585.8715,37345.0
2025-04-10 11:45:00,590.11,591.5,589.28,590.39,42499.0,585.9013,587.2814,585.0772,586.1793,42499.0
2025-04-10 11:50:00,590.56,591.56,589.63,591.09,47441.0,586.3481,587.341,585.4247,586.8743,47441.0
2025-04-10 11:55:00,590.94,591.8,587.45,587.81,60595.0,586.7254,587.5793,583.2603,583.6177,60595.0
2025-04-10 12:00:00,587.97,588.49,584.0,584.16,70781.0,583.7766,584.2929,579.8349,579.9938,70781.0
2025-04-10 12:05:00,584.34,588.04,583.74,587.49,47536.0,580.1725,583.8461,579.5768,583.3,47536.0
2025-04-10 12:10:00,587.44,588.0,586.33,586.85,68632.0,583.2504,583.8064,582.1483,582.6646,68632.0
2025-04-10 12:15:00,587.04,587.28,586.21,586.4,62999.0,582.8532,583.0915,582.0291,582.2178,62999.0
2025-04-10 12:20:00,586.39,586.8,584.16,586.75,118897.0,582.2079,582.6149,579.9938,582.5653,118897.0
2025-04-10 12:25:00,586.55,587.32,585.12,585.12,86350.0,582.3667,583.1312,580.9469,580.9469,86350.0
2025-04-10 12:30:00,585.32,589.18,585.05,588.56,37884.0,581.1455,584.978,580.8774,584.3624,37884.0
2025-04-10 12:35:00,588.23,591.47,586.94,591.15,70296.0,584.0347,587.2516,582.7539,586.9339,70296.0
2025-04-10 12:40:00,591.37,591.37,588.59,589.96,28746.0,587.1523,587.1523,584.3922,585.7524,28746.0
2025-04-10 12:45:00,589.8,592.25,587.27,592.1,32183.0,585.5935,588.0261,583.0816,587.8771,32183.0
2025-04-10 12:50:00,592.32,593.65,591.75,591.75,59108.0,588.0956,589.4161,587.5296,587.5296,59108.0
2025-04-10 12:55:00,591.65,593.45,590.95,593.2,25737.0,587.4303,589.2175,586.7353,588.9693,25737.0
2025-04-10 13:00:00,593.2,596.0,592.31,593.06,51296.0,588.9693,591.7493,588.0856,588.8303,51296.0
2025-04-10 13:05:00,592.81,593.09,591.02,591.29,38164.0,588.5821,588.8601,586.8048,587.0729,38164.0
2025-04-10 13:10:00,591.01,591.07,588.34,590.23,37957.0,586.7949,586.8545,584.1439,586.0205,37957.0
2025-04-10 13:15:00,590.39,591.0,588.7,590.9,21132.0,586.1793,586.785,584.5014,586.6857,21132.0
2025-04-10 13:20:00,590.83,591.42,589.06,590.61,28710.0,586.6162,587.202,584.8588,586.3978,28710.0
2025-04-10 13:25:00,590.61,593.48,590.3,592.81,27800.0,586.3978,589.2473,586.09,588.5821,27800.0
2025-04-10 13:30:00,593.05,593.17,590.74,590.83,45042.0,588.8204,588.9395,586.5268,586.6162,45042.0
2025-04-10 13:35:00,590.91,593.75,590.31,593.0,26470.0,586.6956,589.5154,586.0999,588.7707,26470.0
2025-04-10 13:40:00,593.04,598.45,592.91,598.19,50960.0,588.8104,594.1818,588.6814,593.9237,50960.0
2025-04-10 13:45:00,598.12,599.49,595.74,595.75,48787.0,593.8542,595.2144,591.4912,591.5011,48787.0
2025-04-10 13:50:00,596.21,597.56,594.98,597.03,25464.0,591.9578,593.2982,590.7366,592.772,25464.0
2025-04-10 13:55:00,597.3,599.23,597.15,598.2,31510.0,593.04,594.9563,592.8911,593.9336,31510.0
2025-04-10 14:00:00,597.81,599.95,597.72,598.89,37922.0,593.5464,595.6711,593.457,594.6187,37922.0
2025-04-10 14:05:00,598.96,599.69,596.33,597.61,22740.0,594.6882,595.413,592.077,593.3478,22740.0
2025-04-10 14:10:00,597.69,597.99,595.29,595.83,18874.0,593.4273,593.7251,591.0444,591.5805,18874.0
2025-04-10 14:15:00,595.44,597.22,595.44,596.77,29051.0,591.1933,592.9606,591.1933,592.5138,29051.0
2025-04-10 14:20:00,596.77,598.85,596.7,598.26,35001.0,592.5138,594.579,592.4443,593.9932,35001.0
2025-04-10 14:25:00,598.34,600.83,597.54,600.63,147213.0,594.0726,596.5449,593.2783,596.3463,147213.0
2025-04-10 14:30:00,600.53,601.88,599.91,600.11,37211.0,596.247,597.5874,595.6314,595.83,37211.0
2025-04-10 14:35:00,599.61,599.95,598.31,599.59,27685.0,595.3336,595.6711,594.0428,595.3137,27685.0
2025-04-10 14:40:00,599.39,600.83,598.52,599.88,49929.0,595.1151,596.5449,594.2513,595.6016,49929.0
2025-04-10 14:45:00,600.01,600.39,596.7,597.54,31803.0,595.7307,596.108,592.4443,593.2783,31803.0
2025-04-10 14:50:00,597.85,599.56,597.2,597.2,35733.0,593.5861,595.2839,592.9408,592.9408,35733.0
2025-04-10 14:55:00,596.36,598.41,596.32,597.93,13087.0,592.1067,594.1421,592.067,593.6655,13087.0
2025-04-10 15:00:00,597.87,599.22,597.66,598.88,22957.0,593.606,594.9463,593.3975,594.6088,22957.0
2025-04-10 15:05:00,598.88,598.94,595.23,596.79,34552.0,594.6088,594.6683,590.9848,592.5337,34552.0
2025-04-10 15:10:00,596.4,597.66,595.23,597.59,26537.0,592.1465,593.3975,590.9848,593.328,26537.0
2025-04-10 15:15:00,597.59,598.0,595.59,597.67,30083.0,593.328,593.7351,591.3422,593.4074,30083.0
2025-04-10 15:20:00,597.85,599.51,595.74,596.84,44236.0,593.5861,595.2343,591.4912,592.5833,44236.0
2025-04-10 15:25:00,596.14,597.44,595.16,595.23,29542.0,591.8883,593.179,590.9153,590.9848,29542.0
2025-04-10 15:30:00,595.23,596.75,594.18,594.6,39779.0,590.9848,592.494,589.9423,590.3593,39779.0
2025-04-10 15:35:00,594.6,595.36,592.83,594.59,37923.0,590.3593,591.1139,588.6019,590.3494,37923.0
2025-04-10 15:40:00,594.59,595.86,591.33,593.87,61552.0,590.3494,591.6103,587.1126,589.6345,61552.0
2025-04-10 15:45:00,593.94,597.0,592.86,593.93,95304.0,589.704,592.7422,588.6317,589.6941,95304.0
2025-04-10 15:50:00,593.8,596.86,592.89,595.02,88715.0,589.565,592.6032,588.6615,590.7763,88715.0
2025-04-10 15:55:00,595.0,596.79,593.67,593.99,170298.0,590.7564,592.5337,589.4359,589.7536,170298.0
2025-04-11 09:30:00,588.92,593.6,588.0,593.14,153801.0,584.7198,589.3664,583.8064,588.9097,153801.0
2025-04-11 09:35:00,592.8,593.41,586.53,588.73,28948.0,588.5721,589.1778,582.3469,584.5312,28948.0
2025-04-11 09:40:00,588.49,590.68,586.79,590.38,42317.0,584.2929,586.4673,582.605,586.1694,42317.0
2025-04-11 09:45:00,589.82,593.99,589.28,593.99,28353.0,585.6134,589.7536,585.0772,589.7536,28353.0
2025-04-11 09:50:00,592.51,594.1,591.4,593.2,26082.0,588.2842,589.8629,587.1821,588.9693,26082.0
2025-04-11 09:55:00,592.8,595.49,591.79,594.91,100929.0,588.5721,591.243,587.5693,590.6671,100929.0
2025-04-11 10:00:00,595.0,597.92,594.44,597.26,94565.0,590.7564,593.6556,590.2004,593.0003,94565.0
2025-04-11 10:05:00,597.06,599.64,596.89,599.42,45945.0,592.8018,595.3634,592.633,595.1449,45945.0
2025-04-11 10:10:00,599.63,599.9,597.81,599.38,73027.0,595.3534,595.6215,593.5464,595.1052,73027.0
2025-04-11 10:15:00,599.55,599.66,597.8,599.06,66724.0,595.274,595.3832,593.5365,594.7875,66724.0
2025-04-11 10:20:00,598.82,599.06,596.0,596.7,51246.0,594.5492,594.7875,591.7493,592.4443,51246.0
2025-04-11 10:25:00,596.59,599.35,596.43,598.9,41473.0,592.3351,595.0754,592.1762,594.6286,41473.0
2025-04-11 10:30:00,599.14,600.94,598.4,600.48,90160.0,594.8669,596.6541,594.1322,596.1974,90160.0
2025-04-11 10:35:00,600.14,600.89,599.11,599.24,50289.0,595.8598,596.6044,594.8371,594.9662,50289.0
2025-04-11 10:40:00,599.23,599.74,597.28,599.74,35225.0,594.9563,595.4626,593.0202,595.4626,35225.0
2025-04-11 10:45:00,599.41,599.87,597.9,598.58,23230.0,595.135,595.5917,593.6358,594.3109,23230.0
2025-04-11 10:50:00,598.28,598.54,595.18,596.21,26075.0,594.0131,594.2712,590.9352,591.9578,26075.0
2025-04-11 10:55:00,596.67,597.17,595.85,596.09,15739.0,592.4145,592.911,591.6004,591.8387,15739.0
2025-04-11 11:00:00,596.1,598.1,595.0,595.16,18370.0,591.8486,593.8343,590.7564,590.9153,18370.0
2025-04-11 11:05:00,595.4,596.26,594.24,595.47,14283.0,591.1536,592.0075,590.0019,591.2231,14283.0
2025-04-11 11:10:00,595.37,596.06,594.13,594.13,107079.0,591.1238,591.8089,589.8927,589.8927,107079.0
2025-04-11 11:15:00,594.25,594.92,592.37,594.54,78201.0,590.0118,590.677,588.1452,590.2997,78201.0
2025-04-11 11:20:00,594.18,594.78,592.79,593.39,44501.0,589.9423,590.538,588.5622,589.1579,44501.0
2025-04-11 11:25:00,593.52,594.09,592.54,593.07,45089.0,589.287,589.8529,588.314,588.8402,45089.0
2025-04-11 11:30:00,592.83,594.61,592.75,594.61,31362.0,588.6019,590.3692,588.5225,590.3692,31362.0
2025-04-11 11:35:00,594.73,597.61,594.23,597.26,31942.0,590.4884,593.3478,589.9919,593.0003,31942.0
2025-04-11 11:40:00,597.12,598.0,596.71,597.27,18711.0,592.8613,593.7351,592.4543,593.0103,18711.0
2025-04-11 11:45:00,597.49,598.35,596.6,598.22,18328.0,593.2287,594.0826,592.345,593.9535,18328.0
2025-04-11 11:50:00,598.33,599.71,597.89,599.57,46918.0,594.0627,595.4329,593.6258,595.2939,46918.0
2025-04-11 11:55:00,599.31,599.31,597.91,598.83,19285.0,595.0357,595.0357,593.6457,594.5591,19285.0
2025-04-11 12:00:00,598.88,599.31,598.26,598.96,15334.0,594.6088,595.0357,593.9932,594.6882,15334.0
2025-04-11 12:05:00,598.83,599.77,598.77,599.21,11098.0,594.5591,595.4924,594.4996,594.9364,11098.0
2025-04-11 12:10:00,599.13,600.12,599.12,599.87,20618.0,594.857,595.8399,594.8471,595.5917,20618.0
2025-04-11 12:15:00,600.17,600.67,599.51,599.57,31967.0,595.8896,596.386,595.2343,595.2939,31967.0
2025-04-11 12:20:00,599.73,600.21,599.0,599.55,21580.0,595.4527,595.9293,594.7279,595.274,21580.0
2025-04-11 12:25:00,599.59,600.0,598.83,599.52,13299.0,595.3137,595.7208,594.5591,595.2442,13299.0
2025-04-11 12:30:00,599.54,601.74,599.47,601.14,23209.0,595.2641,597.4484,595.1946,596.8527,23209.0
2025-04-11 12:35:00,600.95,601.7,600.86,601.04,29370.0,596.664,597.4087,596.5747,596.7534,29370.0
2025-04-11 12:40:00,601.2,601.49,600.12,600.82,9113.0,596.9122,597.2002,595.8399,596.5349,9113.0
2025-04-11 12:45:00,600.76,600.78,599.45,600.46,39080.0,596.4754,596.4952,595.1747,596.1775,39080.0
2025-04-11 12:50:00,600.46,600.82,599.01,599.76,16549.0,596.1775,596.5349,594.7378,595.4825,16549.0
2025-04-11 12:55:00,599.65,600.51,599.65,599.75,15966.0,595.3733,596.2271,595.3733,595.4726,15966.0
2025-04-11 13:00:00,599.73,600.39,599.57,600.03,16316.0,595.4527,596.108,595.2939,595.7506,16316.0
2025-04-11 13:05:00,599.79,601.14,599.51,599.66,20553.0,595.5123,596.8527,595.2343,595.3832,20553.0
2025-04-11 13:10:00,600.1,600.73,598.96,599.51,12321.0,595.8201,596.4456,594.6882,595.2343,12321.0
2025-04-11 13:15:00,599.93,600.01,598.53,598.88,14044.0,595.6513,595.7307,594.2613,594.6088,14044.0
2025-04-11 13:20:00,599.21,600.49,598.55,599.95,19923.0,594.9364,596.2073,594.2811,595.6711,19923.0
2025-04-11 13:25:00,599.71,599.99,599.27,599.76,20005.0,595.4329,595.7109,594.996,595.4825,20005.0
2025-04-11 13:30:00,599.75,600.33,599.31,599.98,10199.0,595.4726,596.0484,595.0357,595.7009,10199.0
2025-04-11 13:35:00,599.8,602.0,598.89,601.94,21252.0,595.5222,597.7065,594.6187,597.647,21252.0
2025-04-11 13:40:00,601.76,603.97,601.76,603.75,15609.0,597.4682,599.6625,597.4682,599.444,15609.0
2025-04-11 13:45:00,603.75,604.63,602.85,604.31,46379.0,599.444,600.3178,598.5505,600.0,46379.0
2025-04-11 13:50:00,604.07,606.36,603.8,605.49,37879.0,599.7618,602.0354,599.4937,601.1716,37879.0
2025-04-11 13:55:00,605.39,606.05,603.35,603.57,38072.0,601.0723,601.7276,599.0469,599.2653,38072.0
2025-04-11 14:00:00,603.57,604.28,602.86,603.93,43744.0,599.2653,599.9703,598.5604,599.6228,43744.0
2025-04-11 14:05:00,603.93,604.44,602.69,603.78,17886.0,599.6228,600.1291,598.3916,599.4738,17886.0
2025-04-11 14:10:00,603.24,604.17,602.74,602.98,17795.0,598.9377,599.861,598.4412,598.6795,17795.0
2025-04-11 14:15:00,603.05,603.86,602.65,602.97,13539.0,598.749,599.5533,598.3519,598.6696,13539.0
2025-04-11 14:20:00,603.22,604.06,602.6,603.97,16319.0,598.9178,599.7518,598.3022,599.6625,16319.0
2025-04-11 14:25:00,603.94,604.01,602.4,603.35,12768.0,599.6327,599.7022,598.1037,599.0469,12768.0
2025-04-11 14:30:00,603.36,603.63,601.56,602.25,15131.0,599.0568,599.3249,597.2697,597.9547,15131.0
2025-04-11 14:35:00,602.19,602.54,601.09,602.31,18079.0,597.8952,598.2427,596.803,598.0143,18079.0
2025-04-11 14:40:00,602.53,603.37,601.51,601.64,21678.0,598.2327,599.0668,597.22,597.3491,21678.0
2025-04-11 14:45:00,601.62,602.36,601.5,602.11,12228.0,597.3292,598.064,597.2101,597.8157,12228.0
2025-04-11 14:50:00,602.0,602.18,600.63,601.5,14027.0,597.7065,597.8852,596.3463,597.2101,14027.0
2025-04-11 14:55:00,601.28,601.91,600.25,600.55,13018.0,596.9917,597.6172,595.969,596.2669,13018.0
2025-04-11 15:00:00,600.58,601.78,600.2,601.51,17821.0,596.2966,597.4881,595.9194,597.22,17821.0
2025-04-11 15:05:00,601.51,602.31,601.27,602.31,20974.0,597.22,598.0143,596.9817,598.0143,20974.0
2025-04-11 15:10:00,602.21,602.59,601.47,601.6,17702.0,597.915,598.2923,597.1803,597.3094,17702.0
2025-04-11 15:15:00,601.92,602.16,600.49,600.82,26963.0,597.6271,597.8654,596.2073,596.5349,26963.0
2025-04-11 15:20:00,600.63,601.21,599.75,600.62,41405.0,596.3463,596.9222,595.4726,596.3364,41405.0
2025-04-11 15:25:00,600.64,601.13,598.53,599.32,53588.0,596.3562,596.8427,594.2613,595.0456,53588.0
2025-04-11 15:30:00,599.07,600.09,598.76,599.61,37341.0,594.7974,595.8101,594.4896,595.3336,37341.0
2025-04-11 15:35:00,599.46,599.74,598.04,599.65,40337.0,595.1846,595.4626,593.7748,595.3733,40337.0
2025-04-11 15:40:00,599.78,600.51,599.26,600.39,69651.0,595.5024,596.2271,594.9861,596.108,69651.0
2025-04-11 15:45:00,600.38,600.95,599.13,600.21,55935.0,596.0981,596.664,594.857,595.9293,55935.0
2025-04-11 15:50:00,600.48,601.89,600.03,600.57,101786.0,596.1974,597.5973,595.7506,596.2867,101786.0
2025-04-11 15:55:00,600.57,600.57,598.08,599.16,306414.0,596.2867,596.2867,593.8145,594.8868,306414.0
2025-04-14 09:30:00,595.0,595.63,589.61,593.49,141462.0,590.7564,591.382,585.4049,589.2572,141462.0
2025-04-14 09:35:00,593.04,594.87,590.43,591.12,51442.0,588.8104,590.6274,586.219,586.9041,51442.0
2025-04-14 09:40:00,591.66,594.78,591.25,593.42,33552.0,587.4403,590.538,587.0332,589.1877,33552.0
2025-04-14 09:45:00,593.61,593.9,590.33,590.7,29859.0,589.3764,589.6643,586.1198,586.4871,29859.0
2025-04-14 09:50:00,590.28,591.8,590.1,590.41,21638.0,586.0701,587.5793,585.8914,586.1992,21638.0
2025-04-14 09:55:00,590.68,591.11,589.21,590.89,51111.0,586.4673,586.8942,585.0077,586.6758,51111.0
2025-04-14 10:00:00,591.11,592.65,590.48,591.62,27228.0,586.8942,588.4232,586.2687,587.4006,27228.0
2025-04-14 10:05:00,591.75,592.02,588.57,589.21,51302.0,587.5296,587.7977,584.3723,585.0077,51302.0
2025-04-14 10:10:00,589.31,589.48,586.65,586.94,68191.0,585.107,585.2758,582.466,582.7539,68191.0
2025-04-14 10:15:00,586.67,587.31,584.02,584.11,79820.0,582.4859,583.1213,579.8548,579.9441,79820.0
2025-04-14 10:20:00,584.22,585.33,583.66,584.09,25714.0,580.0533,581.1554,579.4973,579.9243,25714.0
2025-04-14 10:25:00,584.19,586.93,584.19,586.8,23384.0,580.0235,582.744,580.0235,582.6149,23384.0
2025-04-14 10:30:00,586.71,586.71,584.91,585.25,64430.0,582.5256,582.5256,580.7384,581.076,64430.0
2025-04-14 10:35:00,585.22,585.47,583.1,583.11,54874.0,581.0462,581.2944,578.9413,578.9512,54874.0
2025-04-14 10:40:00,583.25,585.13,583.06,584.34,41513.0,579.0902,580.9568,578.9016,580.1725,41513.0
2025-04-14 10:45:00,584.76,586.7,584.2,585.57,23830.0,580.5895,582.5156,580.0335,581.3937,23830.0
2025-04-14 10:50:00,585.6,587.5,585.5,586.6,18921.0,581.4235,583.3099,581.3242,582.4164,18921.0
2025-04-14 10:55:00,586.59,586.93,585.36,586.04,17423.0,582.4064,582.744,581.1852,581.8603,17423.0
2025-04-14 11:00:00,586.45,587.16,585.69,586.5,66781.0,582.2674,582.9724,581.5128,582.3171,66781.0
2025-04-14 11:05:00,586.5,587.47,586.33,586.33,22681.0,582.3171,583.2802,582.1483,582.1483,22681.0
2025-04-14 11:10:00,586.39,586.92,584.78,586.08,22123.0,582.2079,582.7341,580.6093,581.9001,22123.0
2025-04-14 11:15:00,586.1,586.32,584.88,585.27,15953.0,581.9199,582.1384,580.7086,581.0958,15953.0
2025-04-14 11:20:00,584.97,585.27,584.5,584.98,15429.0,580.798,581.0958,580.3313,580.8079,15429.0
2025-04-14 11:25:00,584.68,585.36,584.12,584.7,29323.0,580.51,581.1852,579.954,580.5299,29323.0
2025-04-14 11:30:00,584.57,584.91,584.0,584.72,40720.0,580.4008,580.7384,579.8349,580.5498,40720.0
2025-04-14 11:35:00,584.77,585.32,584.2,584.29,9395.0,580.5994,581.1455,580.0335,580.1228,9395.0
2025-04-14 11:40:00,584.27,584.74,583.47,584.31,33826.0,580.103,580.5696,579.3087,580.1427,33826.0
2025-04-14 11:45:00,584.12,584.13,582.71,582.88,13996.0,579.954,579.964,578.5541,578.7229,13996.0
2025-04-14 11:50:00,582.63,582.98,581.35,582.02,27989.0,578.4747,578.8222,577.2038,577.869,27989.0
2025-04-14 11:55:00,582.55,583.61,582.44,582.59,25245.0,578.3952,579.4477,578.286,578.435,25245.0
2025-04-14 12:00:00,582.37,582.71,580.7,581.79,18225.0,578.2165,578.5541,576.5584,577.6407,18225.0
2025-04-14 12:05:00,581.68,582.22,581.38,581.73,15790.0,577.5314,578.0676,577.2336,577.5811,15790.0
2025-04-14 12:10:00,581.5,581.5,579.9,580.44,26345.0,577.3527,577.3527,575.7641,576.3003,26345.0
2025-04-14 12:15:00,580.94,581.98,580.45,581.49,27235.0,576.7967,577.8293,576.3102,577.3428,27235.0
2025-04-14 12:20:00,581.49,582.38,580.93,581.12,9233.0,577.3428,578.2265,576.7868,576.9754,9233.0
2025-04-14 12:25:00,580.9,581.7,579.55,581.7,21806.0,576.757,577.5513,575.4166,577.5513,21806.0
2025-04-14 12:30:00,581.23,581.69,580.77,581.48,10145.0,577.0847,577.5414,576.6279,577.3329,10145.0
2025-04-14 12:35:00,581.48,582.3,581.34,581.76,16123.0,577.3329,578.147,577.1939,577.6109,16123.0
2025-04-14 12:40:00,581.83,582.21,580.93,581.39,14130.0,577.6804,578.0577,576.7868,577.2435,14130.0
2025-04-14 12:45:00,581.63,581.81,580.67,581.2,8919.0,577.4818,577.6605,576.5286,577.0549,8919.0
2025-04-14 12:50:00,580.79,581.0,579.61,580.57,23279.0,576.6478,576.8563,575.4762,576.4294,23279.0
2025-04-14 12:55:00,580.82,580.82,579.78,579.79,5187.0,576.6776,576.6776,575.645,575.6549,5187.0
2025-04-14 13:00:00,580.12,582.15,579.29,579.83,27026.0,575.9826,577.9981,575.1585,575.6946,27026.0
2025-04-14 13:05:00,580.1,581.39,579.96,581.39,12279.0,575.9627,577.2435,575.8237,577.2435,12279.0
2025-04-14 13:10:00,581.35,582.73,580.91,582.73,11360.0,577.2038,578.574,576.7669,578.574,11360.0
2025-04-14 13:15:00,582.97,582.97,581.55,581.99,19400.0,578.8122,578.8122,577.4024,577.8392,19400.0
2025-04-14 13:20:00,582.05,582.98,582.03,582.86,7325.0,577.8988,578.8222,577.8789,578.703,7325.0
2025-04-14 13:25:00,582.86,582.86,581.66,582.34,17476.0,578.703,578.703,577.5116,578.1867,17476.0
2025-04-14 13:30:00,582.02,582.97,581.32,581.32,17778.0,577.869,578.8122,577.174,577.174,17778.0
2025-04-14 13:35:00,581.62,581.94,581.01,581.02,11444.0,577.4719,577.7896,576.8662,576.8762,11444.0
2025-04-14 13:40:00,581.17,581.89,580.76,581.32,14187.0,577.0251,577.7399,576.618,577.174,14187.0
2025-04-14 13:45:00,581.39,582.21,581.2,581.91,11809.0,577.2435,578.0577,577.0549,577.7598,11809.0
2025-04-14 13:50:00,581.92,582.66,581.54,582.61,9481.0,577.7697,578.5045,577.3924,578.4548,9481.0
2025-04-14 13:55:00,582.65,583.18,582.24,582.99,9786.0,578.4945,579.0207,578.0875,578.8321,9786.0
2025-04-14 14:00:00,583.0,583.2,581.85,582.19,7564.0,578.842,579.0406,577.7002,578.0378,7564.0
2025-04-14 14:05:00,582.14,582.86,581.67,582.53,13263.0,577.9882,578.703,577.5215,578.3754,13263.0
2025-04-14 14:10:00,582.54,583.24,582.53,583.12,9861.0,578.3853,579.0803,578.3754,578.9612,9861.0
2025-04-14 14:15:00,583.15,584.32,583.14,583.57,11080.0,578.991,580.1526,578.981,579.408,11080.0
2025-04-14 14:20:00,583.5,584.58,583.5,584.5,8987.0,579.3385,580.4108,579.3385,580.3313,8987.0
2025-04-14 14:25:00,584.47,584.65,584.0,584.63,17569.0,580.3015,580.4803,579.8349,580.4604,17569.0
2025-04-14 14:30:00,584.86,585.97,584.62,585.63,18281.0,580.6888,581.7908,580.4505,581.4533,18281.0
2025-04-14 14:35:00,585.65,586.08,585.37,585.75,24027.0,581.4731,581.9001,581.1951,581.5724,24027.0
2025-04-14 14:40:00,585.75,586.29,585.09,585.82,19278.0,581.5724,582.1086,580.9171,581.6419,19278.0
2025-04-14 14:45:00,585.79,586.45,585.35,585.84,14157.0,581.6121,582.2674,581.1753,581.6618,14157.0
2025-04-14 14:50:00,585.84,586.14,585.48,585.83,16146.0,581.6618,581.9596,581.3043,581.6518,16146.0
2025-04-14 14:55:00,585.85,586.52,585.52,586.44,19877.0,581.6717,582.3369,581.3441,582.2575,19877.0
2025-04-14 15:00:00,586.09,586.81,585.9,586.32,20802.0,581.91,582.6249,581.7213,582.1384,20802.0
2025-04-14 15:05:00,586.32,586.88,586.17,586.88,21042.0,582.1384,582.6944,581.9894,582.6944,21042.0
2025-04-14 15:10:00,586.84,587.85,586.51,587.39,24797.0,582.6546,583.6574,582.327,583.2007,24797.0
2025-04-14 15:15:00,587.22,588.0,587.07,587.38,21416.0,583.0319,583.8064,582.883,583.1908,21416.0
2025-04-14 15:20:00,587.47,588.87,587.27,588.39,20968.0,583.2802,584.6702,583.0816,584.1936,20968.0
2025-04-14 15:25:00,588.21,588.4,587.49,587.88,17843.0,584.0149,584.2035,583.3,583.6872,17843.0
2025-04-14 15:30:00,588.02,588.26,587.47,587.72,25510.0,583.8262,584.0645,583.2802,583.5284,25510.0
2025-04-14 15:35:00,587.72,588.39,586.83,587.64,47789.0,583.5284,584.1936,582.6447,583.4489,47789.0
2025-04-14 15:40:00,587.82,588.95,587.64,588.7,28915.0,583.6277,584.7496,583.4489,584.5014,28915.0
2025-04-14 15:45:00,588.99,589.24,588.4,589.08,36308.0,584.7893,585.0375,584.2035,584.8787,36308.0
2025-04-14 15:50:00,588.58,589.0,587.4,587.64,65198.0,584.3822,584.7992,583.2106,583.4489,65198.0
2025-04-14 15:55:00,587.5,587.89,586.14,586.73,156696.0,583.3099,583.6972,581.9596,582.5454,156696.0
2025-04-15 09:30:00,592.24,592.86,584.2,587.41,104490.0,588.0161,588.6317,580.0335,583.2206,104490.0
2025-04-15 09:35:00,587.3,588.31,586.19,587.21,32822.0,583.1114,584.1142,582.0093,583.022,32822.0
2025-04-15 09:40:00,587.31,588.08,585.95,586.36,26931.0,583.1213,583.8858,581.771,582.1781,26931.0
2025-04-15 09:45:00,586.41,587.78,585.28,586.32,20721.0,582.2277,583.5879,581.1058,582.1384,20721.0
2025-04-15 09:50:00,586.51,586.62,583.01,583.94,25895.0,582.327,582.4362,578.852,579.7753,25895.0
2025-04-15 09:55:00,583.9,584.62,583.0,583.65,42905.0,579.7356,580.4505,578.842,579.4874,42905.0
2025-04-15 10:00:00,583.73,585.0,583.62,584.46,36242.0,579.5668,580.8278,579.4576,580.2916,36242.0
2025-04-15 10:05:00,584.11,584.45,583.12,583.5,37042.0,579.9441,580.2817,578.9612,579.3385,37042.0
2025-04-15 10:10:00,583.48,584.56,583.12,584.21,51646.0,579.3186,580.3909,578.9612,580.0434,51646.0
2025-04-15 10:15:00,584.3,585.11,583.72,584.0,43221.0,580.1328,580.937,579.5569,579.8349,43221.0
2025-04-15 10:20:00,583.94,584.1,582.01,583.31,58841.0,579.7753,579.9342,577.8591,579.1498,58841.0
2025-04-15 10:25:00,583.33,584.36,583.16,583.26,25296.0,579.1697,580.1923,579.0009,579.1002,25296.0
2025-04-15 10:30:00,583.09,583.98,583.01,583.98,35499.0,578.9314,579.815,578.852,579.815,35499.0
2025-04-15 10:35:00,583.39,584.47,583.28,584.18,23705.0,579.2292,580.3015,579.12,580.0136,23705.0
2025-04-15 10:40:00,584.18,585.49,583.47,585.26,36861.0,580.0136,581.3143,579.3087,581.0859,36861.0
2025-04-15 10:45:00,585.39,585.51,584.05,584.84,72492.0,581.215,581.3341,579.8845,580.6689,72492.0
2025-04-15 10:50:00,584.85,585.13,584.23,584.51,20352.0,580.6788,580.9568,580.0633,580.3413,20352.0
2025-04-15 10:55:00,584.51,585.0,583.52,584.07,38170.0,580.3413,580.8278,579.3583,579.9044,38170.0
2025-04-15 11:00:00,584.37,585.28,584.37,585.13,21038.0,580.2023,581.1058,580.2023,580.9568,21038.0
2025-04-15 11:05:00,585.03,585.17,583.86,583.98,13886.0,580.8576,580.9966,579.6959,579.815,13886.0
2025-04-15 11:10:00,584.0,584.27,583.22,583.39,24563.0,579.8349,580.103,579.0605,579.2292,24563.0
2025-04-15 11:15:00,583.57,584.72,583.39,583.91,18238.0,579.408,580.5498,579.2292,579.7455,18238.0
2025-04-15 11:20:00,584.25,584.63,583.85,584.4,15558.0,580.0831,580.4604,579.686,580.232,15558.0
2025-04-15 11:25:00,584.3,584.35,583.05,583.17,14175.0,580.1328,580.1824,578.8917,579.0108,14175.0
2025-04-15 11:30:00,583.48,584.08,582.84,583.78,16991.0,579.3186,579.9143,578.6832,579.6165,16991.0
2025-04-15 11:35:00,583.84,584.59,583.76,583.95,13167.0,579.676,580.4207,579.5966,579.7853,13167.0
2025-04-15 11:40:00,583.95,584.7,583.69,584.47,20195.0,579.7853,580.5299,579.5271,580.3015,20195.0
2025-04-15 11:45:00,584.53,584.86,584.11,584.33,8205.0,580.3611,580.6888,579.9441,580.1625,8205.0
2025-04-15 11:50:00,584.39,584.95,584.1,584.8,18190.0,580.2221,580.7781,579.9342,580.6292,18190.0
2025-04-15 11:55:00,584.8,585.29,584.52,585.11,15103.0,580.6292,581.1157,580.3512,580.937,15103.0
2025-04-15 12:00:00,584.88,585.0,584.42,584.71,11813.0,580.7086,580.8278,580.2519,580.5398,11813.0
2025-04-15 12:05:00,584.94,584.94,584.0,584.49,10717.0,580.7682,580.7682,579.8349,580.3214,10717.0
2025-04-15 12:10:00,584.41,584.96,584.34,584.52,5690.0,580.242,580.7881,580.1725,580.3512,5690.0
2025-04-15 12:15:00,584.4,585.02,584.27,584.85,13522.0,580.232,580.8476,580.103,580.6788,13522.0
2025-04-15 12:20:00,584.85,586.71,584.85,586.71,13949.0,580.6788,582.5256,580.6788,582.5256,13949.0
2025-04-15 12:25:00,586.56,586.76,585.13,585.13,9952.0,582.3766,582.5752,580.9568,580.9568,9952.0
2025-04-15 12:30:00,585.38,585.56,584.82,585.01,8789.0,581.2051,581.3838,580.6491,580.8377,8789.0
2025-04-15 12:35:00,584.88,585.24,584.48,584.51,8647.0,580.7086,581.0661,580.3115,580.3413,8647.0
2025-04-15 12:40:00,584.81,584.81,583.95,584.1,33636.0,580.6391,580.6391,579.7853,579.9342,33636.0
2025-04-15 12:45:00,583.95,586.0,583.95,585.75,23867.0,579.7853,581.8206,579.7853,581.5724,23867.0
2025-04-15 12:50:00,585.75,585.86,584.7,585.02,29410.0,581.5724,581.6816,580.5299,580.8476,29410.0
2025-04-15 12:55:00,584.86,585.06,584.57,585.01,10902.0,580.6888,580.8873,580.4008,580.8377,10902.0
2025-04-15 13:00:00,585.01,585.16,584.22,585.07,30032.0,580.8377,580.9866,580.0533,580.8973,30032.0
2025-04-15 13:05:00,585.02,585.54,584.88,585.54,12534.0,580.8476,581.3639,580.7086,581.3639,12534.0
2025-04-15 13:10:00,585.42,585.5,584.88,585.15,6857.0,581.2448,581.3242,580.7086,580.9767,6857.0
2025-04-15 13:15:00,585.17,585.17,584.52,585.07,8309.0,580.9966,580.9966,580.3512,580.8973,8309.0
2025-04-15 13:20:00,585.07,585.3,584.71,585.23,22109.0,580.8973,581.1256,580.5398,581.0561,22109.0
2025-04-15 13:25:00,585.64,585.96,585.14,585.71,13813.0,581.4632,581.7809,580.9668,581.5327,13813.0
2025-04-15 13:30:00,585.71,586.53,585.52,585.66,17984.0,581.5327,582.3469,581.3441,581.4831,17984.0
2025-04-15 13:35:00,585.85,586.39,585.36,586.32,10638.0,581.6717,582.2079,581.1852,582.1384,10638.0
2025-04-15 13:40:00,586.39,586.96,586.18,586.68,17001.0,582.2079,582.7738,581.9994,582.4958,17001.0
2025-04-15 13:45:00,586.62,586.98,586.35,586.54,12624.0,582.4362,582.7936,582.1681,582.3568,12624.0
2025-04-15 13:50:00,586.68,586.69,585.53,585.76,12389.0,582.4958,582.5057,581.354,581.5823,12389.0
2025-04-15 13:55:00,585.64,586.25,585.59,586.0,18970.0,581.4632,582.0689,581.4136,581.8206,18970.0
2025-04-15 14:00:00,586.0,586.03,585.41,585.5,6485.0,581.8206,581.8504,581.2348,581.3242,6485.0
2025-04-15 14:05:00,585.51,585.61,584.99,585.29,14780.0,581.3341,581.4334,580.8178,581.1157,14780.0
2025-04-15 14:10:00,585.26,585.32,584.35,584.83,17456.0,581.0859,581.1455,580.1824,580.659,17456.0
2025-04-15 14:15:00,584.78,584.96,584.19,584.37,12104.0,580.6093,580.7881,580.0235,580.2023,12104.0
2025-04-15 14:20:00,584.37,584.49,583.86,584.35,21684.0,580.2023,580.3214,579.6959,580.1824,21684.0
2025-04-15 14:25:00,584.46,585.05,584.42,584.64,12070.0,580.2916,580.8774,580.2519,580.4703,12070.0
2025-04-15 14:30:00,584.64,585.06,584.64,585.05,11185.0,580.4703,580.8873,580.4703,580.8774,11185.0
2025-04-15 14:35:00,585.05,585.06,584.58,584.82,11186.0,580.8774,580.8873,580.4108,580.6491,11186.0
2025-04-15 14:40:00,584.83,585.18,584.7,584.7,7154.0,580.659,581.0065,580.5299,580.5299,7154.0
2025-04-15 14:45:00,584.88,585.16,584.61,584.79,10269.0,580.7086,580.9866,580.4405,580.6193,10269.0
2025-04-15 14:50:00,584.79,584.97,583.91,584.07,17625.0,580.6193,580.798,579.7455,579.9044,17625.0
2025-04-15 14:55:00,584.12,584.23,583.91,584.05,11090.0,579.954,580.0633,579.7455,579.8845,11090.0
2025-04-15 15:00:00,584.09,584.18,583.43,583.6,11239.0,579.9243,580.0136,579.269,579.4378,11239.0
2025-04-15 15:05:00,583.78,584.04,582.6,582.85,16957.0,579.6165,579.8746,578.4449,578.6931,16957.0
2025-04-15 15:10:00,582.86,583.26,582.61,582.91,22973.0,578.703,579.1002,578.4548,578.7527,22973.0
2025-04-15 15:15:00,582.86,583.71,582.7,583.21,20751.0,578.703,579.547,578.5442,579.0505,20751.0
2025-04-15 15:20:00,583.2,583.51,582.97,583.05,13979.0,579.0406,579.3484,578.8122,578.8917,13979.0
2025-04-15 15:25:00,583.04,583.84,583.04,583.55,10856.0,578.8817,579.676,578.8817,579.3881,10856.0
2025-04-15 15:30:00,583.74,583.94,583.21,583.74,16011.0,579.5768,579.7753,579.0505,579.5768,16011.0
2025-04-15 15:35:00,583.74,584.79,583.45,583.86,17994.0,579.5768,580.6193,579.2888,579.6959,17994.0
2025-04-15 15:40:00,583.65,584.93,583.26,584.83,21542.0,579.4874,580.7583,579.1002,580.659,21542.0
2025-04-15 15:45:00,584.81,584.83,583.88,584.52,33463.0,580.6391,580.659,579.7158,580.3512,33463.0
2025-04-15 15:50:00,584.79,584.87,583.83,584.32,34622.0,580.6193,580.6987,579.6661,580.1526,34622.0
2025-04-15 15:55:00,584.25,584.3,582.86,583.6,97749.0,580.0831,580.1328,578.703,579.4378,97749.0
2025-04-16 09:30:00,585.32,588.71,584.94,588.25,119113.0,581.1455,584.5113,580.7682,584.0546,119113.0
2025-04-16 09:35:00,588.75,589.15,586.66,586.84,28001.0,584.551,584.9482,582.4759,582.6546,28001.0
2025-04-16 09:40:00,586.83,587.22,585.92,586.39,39945.0,582.6447,583.0319,581.7412,582.2079,39945.0
2025-04-16 09:45:00,586.52,586.52,583.54,583.76,25293.0,582.3369,582.3369,579.3782,579.5966,25293.0
2025-04-16 09:50:00,584.01,586.12,584.0,585.08,17264.0,579.8448,581.9398,579.8349,580.9072,17264.0
2025-04-16 09:55:00,585.1,586.33,584.58,585.26,18919.0,580.9271,582.1483,580.4108,581.0859,18919.0
2025-04-16 10:00:00,585.29,588.39,584.8,588.2,27996.0,581.1157,584.1936,580.6292,584.0049,27996.0
2025-04-16 10:05:00,588.2,590.8,588.07,590.32,80093.0,584.0049,586.5864,583.8759,586.1098,80093.0
2025-04-16 10:10:00,590.45,591.37,589.79,591.26,42151.0,586.2389,587.1523,585.5836,587.0431,42151.0
2025-04-16 10:15:00,591.31,592.67,591.23,592.67,34695.0,587.0928,588.4431,587.0133,588.4431,34695.0
2025-04-16 10:20:00,592.82,594.0,592.68,593.6,71193.0,588.592,589.7636,588.453,589.3664,71193.0
2025-04-16 10:25:00,593.66,594.58,592.31,594.58,45681.0,589.426,590.3394,588.0856,590.3394,45681.0
2025-04-16 10:30:00,594.6,594.81,592.25,592.86,26913.0,590.3593,590.5678,588.0261,588.6317,26913.0
2025-04-16 10:35:00,592.59,593.64,592.59,593.64,17918.0,588.3636,589.4061,588.3636,589.4061,17918.0
2025-04-16 10:40:00,593.61,593.61,591.16,591.71,29922.0,589.3764,589.3764,586.9438,587.4899,29922.0
2025-04-16 10:45:00,591.71,592.3,591.37,592.3,15699.0,587.4899,588.0757,587.1523,588.0757,15699.0
2025-04-16 10:50:00,592.24,592.72,591.05,591.05,18583.0,588.0161,588.4927,586.8346,586.8346,18583.0
2025-04-16 10:55:00,590.95,592.6,590.36,592.5,23147.0,586.7353,588.3736,586.1495,588.2743,23147.0
2025-04-16 11:00:00,592.38,593.07,591.4,592.65,20645.0,588.1551,588.8402,587.1821,588.4232,20645.0
2025-04-16 11:05:00,592.65,593.12,592.24,592.71,7675.0,588.4232,588.8899,588.0161,588.4828,7675.0
2025-04-16 11:10:00,592.58,593.35,591.89,592.24,35516.0,588.3537,589.1182,587.6686,588.0161,35516.0
2025-04-16 11:15:00,592.24,592.58,591.4,591.68,10533.0,588.0161,588.3537,587.1821,587.4601,10533.0
2025-04-16 11:20:00,591.9,592.43,591.57,592.42,16519.0,587.6786,588.2048,587.3509,588.1948,16519.0
2025-04-16 11:25:00,592.43,593.38,592.31,593.35,14003.0,588.2048,589.148,588.0856,589.1182,14003.0
2025-04-16 11:30:00,593.34,593.35,591.38,592.1,13858.0,589.1083,589.1182,587.1623,587.8771,13858.0
2025-04-16 11:35:00,591.74,592.01,591.4,591.95,17015.0,587.5197,587.7878,587.1821,587.7282,17015.0
2025-04-16 11:40:00,592.2,592.5,591.7,591.92,10706.0,587.9764,588.2743,587.48,587.6984,10706.0
2025-04-16 11:45:00,592.22,592.28,591.72,591.72,5748.0,587.9963,588.0558,587.4998,587.4998,5748.0
2025-04-16 11:50:00,591.79,592.58,591.68,592.0,12448.0,587.5693,588.3537,587.4601,587.7778,12448.0
2025-04-16 11:55:00,592.13,593.17,592.12,592.51,8659.0,587.9069,588.9395,587.897,588.2842,8659.0
2025-04-16 12:00:00,592.43,593.06,592.16,592.36,19032.0,588.2048,588.8303,587.9367,588.1353,19032.0
2025-04-16 12:05:00,592.36,592.8,591.68,592.74,22403.0,588.1353,588.5721,587.4601,588.5126,22403.0
2025-04-16 12:10:00,592.62,593.47,592.62,593.3,15714.0,588.3934,589.2374,588.3934,589.0686,15714.0
2025-04-16 12:15:00,593.28,593.28,591.59,592.29,18783.0,589.0487,589.0487,587.3708,588.0658,18783.0
2025-04-16 12:20:00,591.97,592.14,591.23,592.05,7290.0,587.7481,587.9168,587.0133,587.8275,7290.0
2025-04-16 12:25:00,592.05,592.36,591.81,592.0,12198.0,587.8275,588.1353,587.5892,587.7778,12198.0
2025-04-16 12:30:00,592.16,592.33,591.19,591.67,17545.0,587.9367,588.1055,586.9736,587.4502,17545.0
2025-04-16 12:35:00,591.57,591.73,590.01,590.61,11265.0,587.3509,587.5098,585.802,586.3978,11265.0
2025-04-16 12:40:00,590.74,591.6,590.38,591.6,16981.0,586.5268,587.3807,586.1694,587.3807,16981.0
2025-04-16 12:45:00,591.3,591.78,591.06,591.5,27833.0,587.0828,587.5594,586.8445,587.2814,27833.0
2025-04-16 12:50:00,591.44,591.44,590.7,591.11,11238.0,587.2218,587.2218,586.4871,586.8942,11238.0
2025-04-16 12:55:00,591.17,591.48,590.4,590.56,8245.0,586.9538,587.2616,586.1893,586.3481,8245.0
2025-04-16 13:00:00,590.79,591.15,589.8,589.86,13057.0,586.5765,586.9339,585.5935,585.6531,13057.0
2025-04-16 13:05:00,589.6,591.19,589.6,590.82,12282.0,585.395,586.9736,585.395,586.6063,12282.0
2025-04-16 13:10:00,590.83,591.76,590.72,591.25,9144.0,586.6162,587.5396,586.507,587.0332,9144.0
2025-04-16 13:15:00,591.51,591.74,591.17,591.22,9178.0,587.2913,587.5197,586.9538,587.0034,9178.0
2025-04-16 13:20:00,591.21,591.91,590.42,590.69,8786.0,586.9935,587.6885,586.2091,586.4772,8786.0
2025-04-16 13:25:00,590.47,591.03,590.23,590.91,22450.0,586.2588,586.8148,586.0205,586.6956,22450.0
2025-04-16 13:30:00,590.88,590.91,588.62,588.65,17187.0,586.6658,586.6956,584.4219,584.4517,17187.0
2025-04-16 13:35:00,588.85,589.35,588.47,588.47,7975.0,584.6503,585.1467,584.273,584.273,7975.0
2025-04-16 13:40:00,588.36,588.69,587.93,588.18,10195.0,584.1638,584.4914,583.7369,583.9851,10195.0
2025-04-16 13:45:00,588.17,588.46,587.04,587.27,11319.0,583.9752,584.2631,582.8532,583.0816,11319.0
2025-04-16 13:50:00,587.44,588.01,586.44,587.59,15890.0,583.2504,583.8163,582.2575,583.3993,15890.0
2025-04-16 13:55:00,587.54,587.8,586.87,587.2,7753.0,583.3497,583.6078,582.6844,583.0121,7753.0
2025-04-16 14:00:00,586.93,587.79,586.89,587.79,15175.0,582.744,583.5979,582.7043,583.5979,15175.0
2025-04-16 14:05:00,587.75,588.09,587.46,587.6,11368.0,583.5582,583.8957,583.2702,583.4092,11368.0
2025-04-16 14:10:00,588.03,588.05,586.8,587.35,12652.0,583.8362,583.856,582.6149,583.161,12652.0
2025-04-16 14:15:00,587.62,587.62,586.6,587.0,17736.0,583.4291,583.4291,582.4164,582.8135,17736.0
2025-04-16 14:20:00,586.96,588.18,586.69,587.89,16836.0,582.7738,583.9851,582.5057,583.6972,16836.0
2025-04-16 14:25:00,587.67,588.24,587.54,587.94,15345.0,583.4787,584.0447,583.3497,583.7468,15345.0
2025-04-16 14:30:00,587.78,588.02,586.46,587.38,24731.0,583.5879,583.8262,582.2774,583.1908,24731.0
2025-04-16 14:35:00,587.47,587.99,587.2,587.33,47323.0,583.2802,583.7964,583.0121,583.1411,47323.0
2025-04-16 14:40:00,587.46,587.65,586.0,587.23,18399.0,583.2702,583.4589,581.8206,583.0419,18399.0
2025-04-16 14:45:00,587.21,587.33,586.93,587.1,11042.0,583.022,583.1411,582.744,582.9128,11042.0
2025-04-16 14:50:00,586.97,587.17,586.3,586.3,23624.0,582.7837,582.9823,582.1185,582.1185,23624.0
2025-04-16 14:55:00,586.54,586.9,586.16,586.25,14134.0,582.3568,582.7142,581.9795,582.0689,14134.0
2025-04-16 15:00:00,586.37,587.28,585.87,585.87,13675.0,582.188,583.0915,581.6916,581.6916,13675.0
2025-04-16 15:05:00,585.98,586.04,585.14,585.14,20637.0,581.8008,581.8603,580.9668,580.9668,20637.0
2025-04-16 15:10:00,585.4,585.85,585.03,585.03,18625.0,581.2249,581.6717,580.8576,580.8576,18625.0
2025-04-16 15:15:00,585.0,585.36,584.52,584.72,21939.0,580.8278,581.1852,580.3512,580.5498,21939.0
2025-04-16 15:20:00,584.72,585.2,584.12,584.26,30900.0,580.5498,581.0263,579.954,580.093,30900.0
2025-04-16 15:25:00,584.31,584.74,584.02,584.24,27904.0,580.1427,580.5696,579.8548,580.0732,27904.0
2025-04-16 15:30:00,584.24,585.5,583.75,583.92,32902.0,580.0732,581.3242,579.5867,579.7555,32902.0
2025-04-16 15:35:00,583.79,584.33,583.59,584.32,13832.0,579.6264,580.1625,579.4278,580.1526,13832.0
2025-04-16 15:40:00,584.42,584.71,583.77,584.01,23010.0,580.2519,580.5398,579.6065,579.8448,23010.0
2025-04-16 15:45:00,583.91,584.31,583.14,583.4,30718.0,579.7455,580.1427,578.981,579.2392,30718.0
2025-04-16 15:50:00,583.69,585.54,582.96,584.71,66668.0,579.5271,581.3639,578.8023,580.5398,66668.0
2025-04-16 15:55:00,584.53,585.72,583.98,585.05,194847.0,580.3611,581.5426,579.815,580.8774,194847.0
2025-04-17 09:30:00,481.95,489.79,479.0,482.16,1387023.0,478.5127,486.2968,475.5838,478.7212,1387023.0
2025-04-17 09:35:00,482.16,486.89,477.18,477.18,865018.0,478.7212,483.4175,473.7767,473.7767,865018.0
2025-04-17 09:40:00,477.5,481.3,476.16,477.1,376075.0,474.0945,477.8674,472.764,473.6973,376075.0
2025-04-17 09:45:00,477.21,477.64,472.81,474.68,393701.0,473.8065,474.2335,469.4379,471.2946,393701.0
2025-04-17 09:50:00,474.6,475.2,470.05,474.16,438256.0,471.2151,471.8109,466.6976,470.7783,438256.0
2025-04-17 09:55:00,474.43,476.32,472.01,473.21,370451.0,471.0464,472.9229,468.6436,469.8351,370451.0
2025-04-17 10:00:00,473.21,474.34,470.72,471.8,296474.0,469.8351,470.957,467.3628,468.4351,296474.0
2025-04-17 10:05:00,471.72,472.04,468.51,469.29,384558.0,468.3557,468.6734,465.1686,465.943,384558.0
2025-04-17 10:10:00,469.03,469.98,467.12,467.8,308434.0,465.6849,466.6281,463.7885,464.4636,308434.0
2025-04-17 10:15:00,467.8,470.0,464.4,464.55,259677.0,464.4636,466.6479,461.0879,461.2368,259677.0
2025-04-17 10:20:00,464.68,465.25,461.12,463.24,258708.0,461.3659,461.9318,457.8313,459.9362,258708.0
2025-04-17 10:25:00,463.41,467.86,463.31,467.27,273037.0,460.1049,464.5232,460.0057,463.9374,273037.0
2025-04-17 10:30:00,467.22,469.14,462.84,463.32,237998.0,463.8878,465.7941,459.539,460.0156,237998.0
2025-04-17 10:35:00,463.12,464.19,461.5,462.28,214553.0,459.817,460.8794,458.2086,458.983,214553.0
2025-04-17 10:40:00,462.28,462.43,459.04,459.11,303760.0,458.983,459.1319,455.7661,455.8356,303760.0
2025-04-17 10:45:00,459.19,459.35,455.78,456.04,324094.0,455.915,456.0739,452.5294,452.7875,324094.0
2025-04-17 10:50:00,455.85,457.4,455.15,455.15,246010.0,452.5989,454.1378,451.9039,451.9039,246010.0
2025-04-17 10:55:00,455.44,455.78,453.03,453.4,239951.0,452.1918,452.5294,449.799,450.1663,239951.0
2025-04-17 11:00:00,453.14,454.1,448.0,448.22,361719.0,449.9082,450.8613,444.8049,445.0233,361719.0
2025-04-17 11:05:00,448.35,451.54,448.05,451.49,353142.0,445.1524,448.3196,444.8545,448.27,353142.0
2025-04-17 11:10:00,451.49,455.33,451.44,454.83,359630.0,448.27,452.0826,448.2203,451.5861,359630.0
2025-04-17 11:15:00,454.82,456.16,453.9,455.31,227857.0,451.5762,452.9067,450.6628,452.0627,227857.0
2025-04-17 11:20:00,455.48,456.34,452.0,452.32,262915.0,452.2315,453.0854,448.7763,449.094,262915.0
2025-04-17 11:25:00,452.32,452.78,451.05,451.84,162739.0,449.094,449.5508,447.8331,448.6175,162739.0
2025-04-17 11:30:00,451.84,455.64,451.68,454.58,155897.0,448.6175,452.3904,448.4586,451.3379,155897.0
2025-04-17 11:35:00,454.65,454.65,451.56,452.64,99999.0,451.4074,451.4074,448.3395,449.4118,99999.0
2025-04-17 11:40:00,452.72,452.96,449.25,449.86,162813.0,449.4912,449.7295,446.0459,446.6516,162813.0
2025-04-17 11:45:00,450.02,451.82,449.72,451.55,132164.0,446.8104,448.5976,446.5126,448.3295,132164.0
2025-04-17 11:50:00,451.45,453.44,451.12,453.32,113370.0,448.2302,450.2061,447.9026,450.0869,113370.0
2025-04-17 11:55:00,453.05,454.5,452.77,453.82,104412.0,449.8188,451.2585,449.5408,450.5833,104412.0
2025-04-17 12:00:00,453.76,455.15,453.22,454.15,133673.0,450.5238,451.9039,449.9876,450.911,133673.0
2025-04-17 12:05:00,453.9,454.46,452.05,452.65,124525.0,450.6628,451.2188,448.826,449.4217,124525.0
2025-04-17 12:10:00,452.65,452.68,450.1,450.1,146953.0,449.4217,449.4515,446.8899,446.8899,146953.0
2025-04-17 12:15:00,450.13,450.69,449.14,450.67,128687.0,446.9197,447.4757,445.9367,447.4558,128687.0
2025-04-17 12:20:00,450.49,451.41,449.7,451.04,85834.0,447.2771,448.1905,446.4927,447.8232,85834.0
2025-04-17 12:25:00,451.04,451.45,449.52,450.18,117051.0,447.8232,448.2302,446.314,446.9693,117051.0
2025-04-17 12:30:00,450.18,451.2,449.5,450.09,173594.0,446.9693,447.982,446.2942,446.8799,173594.0
2025-04-17 12:35:00,450.09,451.78,449.2,451.72,233068.0,446.8799,448.5579,445.9963,448.4983,233068.0
2025-04-17 12:40:00,451.76,454.54,451.27,453.5,152417.0,448.538,451.2982,448.0515,450.2656,152417.0
2025-04-17 12:45:00,453.5,454.64,452.88,454.24,209249.0,450.2656,451.3975,449.65,451.0003,209249.0
2025-04-17 12:50:00,454.29,457.13,453.66,457.1,126171.0,451.05,453.8697,450.4245,453.84,126171.0
2025-04-17 12:55:00,457.14,459.24,456.6,457.86,196232.0,453.8797,455.9647,453.3435,454.5945,196232.0
2025-04-17 13:00:00,458.11,458.62,456.39,457.28,120496.0,454.8427,455.3491,453.135,454.0187,120496.0
2025-04-17 13:05:00,457.28,457.49,454.55,455.25,116314.0,454.0187,454.2272,451.3081,452.0031,116314.0
2025-04-17 13:10:00,455.14,455.78,453.25,454.0,88466.0,451.8939,452.5294,450.0174,450.7621,88466.0
2025-04-17 13:15:00,453.91,454.75,451.5,452.12,226523.0,450.6727,451.5067,448.2799,448.8955,226523.0
2025-04-17 13:20:00,452.19,453.08,451.94,452.28,110304.0,448.965,449.8486,448.7168,449.0543,110304.0
2025-04-17 13:25:00,452.36,453.57,452.29,453.2,80364.0,449.1338,450.3351,449.0643,449.9678,80364.0
2025-04-17 13:30:00,453.27,454.9,452.83,454.68,78623.0,450.0373,451.6556,449.6004,451.4372,78623.0
2025-04-17 13:35:00,454.83,454.98,451.05,451.05,257355.0,451.5861,451.7351,447.8331,447.8331,257355.0
2025-04-17 13:40:00,451.05,451.86,450.3,451.33,151619.0,447.8331,448.6373,447.0884,448.1111,151619.0
2025-04-17 13:45:00,451.15,451.51,450.3,450.47,105973.0,447.9324,448.2898,447.0884,447.2572,105973.0
2025-04-17 13:50:00,450.39,450.95,450.1,450.92,67838.0,447.1778,447.7338,446.8899,447.704,67838.0
2025-04-17 13:55:00,450.9,451.05,450.2,450.39,73158.0,447.6842,447.8331,446.9892,447.1778,73158.0
2025-04-17 14:00:00,450.4,451.44,450.1,450.33,141828.0,447.1877,448.2203,446.8899,447.1182,141828.0
2025-04-17 14:05:00,450.25,450.44,448.52,448.93,234463.0,447.0388,447.2275,445.3211,445.7282,234463.0
2025-04-17 14:10:00,448.88,448.88,447.1,447.79,195482.0,445.6786,445.6786,443.9113,444.5964,195482.0
2025-04-17 14:15:00,447.79,449.12,447.51,448.45,150174.0,444.5964,445.9169,444.3183,445.2516,150174.0
2025-04-17 14:20:00,448.45,450.62,448.3,450.11,125941.0,445.2516,447.4062,445.1027,446.8998,125941.0
2025-04-17 14:25:00,449.83,450.34,447.5,447.94,118364.0,446.6218,447.1282,444.3084,444.7453,118364.0
2025-04-17 14:30:00,447.96,449.49,447.5,448.37,156255.0,444.7651,446.2842,444.3084,445.1722,156255.0
2025-04-17 14:35:00,448.42,450.63,448.38,450.33,131178.0,445.2219,447.4161,445.1821,447.1182,131178.0
2025-04-17 14:40:00,450.3,450.94,450.02,450.25,173539.0,447.0884,447.7239,446.8104,447.0388,173539.0
2025-04-17 14:45:00,450.25,451.4,449.84,449.89,141699.0,447.0388,448.1806,446.6317,446.6814,141699.0
2025-04-17 14:50:00,449.83,450.9,449.42,450.78,77128.0,446.6218,447.6842,446.2147,447.565,77128.0
2025-04-17 14:55:00,450.91,451.93,449.84,450.21,142885.0,447.6941,448.7068,446.6317,446.9991,142885.0
2025-04-17 15:00:00,450.28,450.48,449.1,449.58,137217.0,447.0686,447.2672,445.897,446.3736,137217.0
2025-04-17 15:05:00,449.5,450.44,449.25,449.26,88521.0,446.2942,447.2275,446.0459,446.0559,88521.0
2025-04-17 15:10:00,449.39,450.34,448.13,449.05,137962.0,446.1849,447.1282,444.9339,445.8474,137962.0
2025-04-17 15:15:00,449.0,449.51,448.49,449.0,102835.0,445.7977,446.3041,445.2914,445.7977,102835.0
2025-04-17 15:20:00,449.0,450.48,448.66,450.4,113893.0,445.7977,447.2672,445.4601,447.1877,113893.0
2025-04-17 15:25:00,450.44,451.64,449.56,451.13,118598.0,447.2275,448.4189,446.3537,447.9125,118598.0
2025-04-17 15:30:00,451.11,452.31,450.53,451.94,160651.0,447.8927,449.0841,447.3168,448.7168,160651.0
2025-04-17 15:35:00,451.91,453.76,451.77,452.85,177222.0,448.687,450.5238,448.548,449.6203,177222.0
2025-04-17 15:40:00,452.97,453.7,452.36,452.77,107607.0,449.7394,450.4642,449.1338,449.5408,107607.0
2025-04-17 15:45:00,452.67,453.8,451.19,452.62,173527.0,449.4415,450.5635,447.9721,449.3919,173527.0
2025-04-17 15:50:00,452.52,454.86,451.5,454.11,271082.0,449.2926,451.6159,448.2799,450.8713,271082.0
2025-04-17 15:55:00,454.27,456.25,453.98,454.32,661066.0,451.0301,452.996,450.7422,451.0798,661066.0
2025-04-21 09:30:00,449.76,453.5,441.77,444.06,391840.0,446.5523,450.2656,438.6193,440.893,391840.0
2025-04-21 09:35:00,444.06,446.68,442.2,445.38,152272.0,440.893,443.4943,439.0462,442.2035,152272.0
2025-04-21 09:40:00,445.49,445.87,441.81,441.82,128942.0,442.3128,442.69,438.659,438.6689,128942.0
2025-04-21 09:45:00,441.82,442.22,438.02,439.6,196676.0,438.6689,439.0661,434.896,436.4648,196676.0
2025-04-21 09:50:00,439.5,439.95,437.9,438.32,83418.0,436.3655,436.8123,434.7769,435.1939,83418.0
2025-04-21 09:55:00,438.33,438.73,436.26,436.27,93108.0,435.2038,435.601,433.1486,433.1585,93108.0
2025-04-21 10:00:00,436.26,437.31,434.56,435.0,211706.0,433.1486,434.1911,431.4607,431.8976,211706.0
2025-04-21 10:05:00,434.84,435.0,433.45,433.94,152945.0,431.7387,431.8976,430.3586,430.8451,152945.0
2025-04-21 10:10:00,434.75,435.43,433.68,434.6,152191.0,431.6494,432.3245,430.587,431.5004,152191.0
2025-04-21 10:15:00,434.53,435.0,433.0,433.52,88505.0,431.4309,431.8976,429.9118,430.4281,88505.0
2025-04-21 10:20:00,433.44,434.4,432.6,432.88,93750.0,430.3487,431.3018,429.5147,429.7927,93750.0
2025-04-21 10:25:00,432.97,434.3,432.16,434.25,87155.0,429.882,431.2026,429.0778,431.1529,87155.0
2025-04-21 10:30:00,434.21,434.3,431.98,432.28,92683.0,431.1132,431.2026,428.8991,429.197,92683.0
2025-04-21 10:35:00,432.37,433.99,432.23,433.33,63607.0,429.2863,430.8948,429.1473,430.2395,63607.0
2025-04-21 10:40:00,433.37,435.64,433.23,433.61,83557.0,430.2792,432.533,430.1402,430.5175,83557.0
2025-04-21 10:45:00,433.6,434.9,433.59,434.13,58006.0,430.5076,431.7983,430.4976,431.0338,58006.0
2025-04-21 10:50:00,434.3,435.44,433.79,435.32,65598.0,431.2026,432.3344,430.6962,432.2153,65598.0
2025-04-21 10:55:00,435.32,435.41,433.37,433.53,109412.0,432.2153,432.3046,430.2792,430.4381,109412.0
2025-04-21 11:00:00,433.6,433.73,431.36,431.67,109076.0,430.5076,430.6366,428.2835,428.5913,109076.0
2025-04-21 11:05:00,431.63,431.66,430.0,430.76,96234.0,428.5516,428.5814,426.9332,427.6878,96234.0
2025-04-21 11:10:00,430.86,431.83,430.17,430.46,82649.0,427.7871,428.7502,427.102,427.3899,82649.0
2025-04-21 11:15:00,430.34,430.76,429.01,429.01,151199.0,427.2708,427.6878,425.9503,425.9503,151199.0
2025-04-21 11:20:00,429.23,429.77,428.0,428.77,173839.0,426.1687,426.7049,424.9475,425.712,173839.0
2025-04-21 11:25:00,428.77,429.33,427.38,427.53,113412.0,425.712,426.268,424.3319,424.4808,113412.0
2025-04-21 11:30:00,427.54,428.2,427.1,427.42,120016.0,424.4908,425.1461,424.0539,424.3716,120016.0
2025-04-21 11:35:00,427.44,428.8,427.42,428.41,111233.0,424.3915,425.7418,424.3716,425.3546,111233.0
2025-04-21 11:40:00,428.6,430.99,428.42,430.49,76651.0,425.5432,427.9162,425.3645,427.4197,76651.0
2025-04-21 11:45:00,430.55,432.0,430.53,431.97,109988.0,427.4793,428.919,427.4595,428.8892,109988.0
2025-04-21 11:50:00,432.0,432.87,431.03,432.61,93239.0,428.919,429.7828,427.9559,429.5246,93239.0
2025-04-21 11:55:00,432.66,432.78,430.89,431.3,220625.0,429.5743,429.6934,427.8169,428.224,220625.0
2025-04-21 12:00:00,431.25,431.97,430.68,430.96,43487.0,428.1743,428.8892,427.6084,427.8864,43487.0
2025-04-21 12:05:00,430.69,432.28,430.45,431.94,55293.0,427.6183,429.197,427.38,428.8594,55293.0
2025-04-21 12:10:00,431.94,432.7,431.81,432.49,100092.0,428.8594,429.614,428.7303,429.4055,100092.0
2025-04-21 12:15:00,432.5,432.5,430.79,431.0,67274.0,429.4154,429.4154,427.7176,427.9261,67274.0
2025-04-21 12:20:00,431.06,431.58,430.5,431.55,41790.0,427.9857,428.502,427.4297,428.4722,41790.0
2025-04-21 12:25:00,431.55,432.39,431.46,431.55,52432.0,428.4722,429.3062,428.3828,428.4722,52432.0
2025-04-21 12:30:00,431.53,433.25,431.52,432.61,57907.0,428.4523,430.1601,428.4424,429.5246,57907.0
2025-04-21 12:35:00,432.61,432.85,432.02,432.77,35555.0,429.5246,429.7629,428.9388,429.6835,35555.0
2025-04-21 12:40:00,432.73,432.87,432.31,432.68,64003.0,429.6438,429.7828,429.2268,429.5941,64003.0
2025-04-21 12:45:00,432.69,432.71,430.78,431.41,53868.0,429.604,429.6239,427.7077,428.3332,53868.0
2025-04-21 12:50:00,431.36,431.53,430.6,430.84,33722.0,428.2835,428.4523,427.529,427.7672,33722.0
2025-04-21 12:55:00,430.96,431.43,430.95,431.2,39462.0,427.8864,428.353,427.8765,428.1247,39462.0
2025-04-21 13:00:00,431.2,431.29,430.2,430.49,125483.0,428.1247,428.214,427.1318,427.4197,125483.0
2025-04-21 13:05:00,430.49,431.37,430.21,431.3,56099.0,427.4197,428.2935,427.1417,428.224,56099.0
2025-04-21 13:10:00,431.23,431.76,430.87,431.76,87872.0,428.1545,428.6807,427.797,428.6807,87872.0
2025-04-21 13:15:00,431.79,433.73,431.66,433.35,83711.0,428.7105,430.6366,428.5814,430.2593,83711.0
2025-04-21 13:20:00,433.42,434.24,433.42,434.02,131822.0,430.3288,431.143,430.3288,430.9246,131822.0
2025-04-21 13:25:00,434.2,434.63,433.16,433.41,95143.0,431.1033,431.5302,430.0707,430.3189,95143.0
2025-04-21 13:30:00,433.38,434.33,433.21,434.12,65591.0,430.2891,431.2323,430.1203,431.0238,65591.0
2025-04-21 13:35:00,434.12,434.32,432.07,432.47,61159.0,431.0238,431.2224,428.9885,429.3856,61159.0
2025-04-21 13:40:00,432.37,433.13,431.79,432.2,53393.0,429.2863,430.0409,428.7105,429.1175,53393.0
2025-04-21 13:45:00,432.48,432.49,430.1,430.25,69075.0,429.3955,429.4055,427.0325,427.1814,69075.0
2025-04-21 13:50:00,430.06,430.34,428.81,429.09,100836.0,426.9928,427.2708,425.7517,426.0297,100836.0
2025-04-21 13:55:00,429.09,429.17,427.52,427.52,88347.0,426.0297,426.1091,424.4709,424.4709,88347.0
2025-04-21 14:00:00,427.63,428.87,427.37,428.67,96335.0,424.5801,425.8113,424.322,425.6127,96335.0
2025-04-21 14:05:00,428.67,428.72,427.41,428.01,84748.0,425.6127,425.6624,424.3617,424.9574,84748.0
2025-04-21 14:10:00,428.11,428.97,428.11,428.7,93995.0,425.0567,425.9106,425.0567,425.6425,93995.0
2025-04-21 14:15:00,428.65,429.79,428.14,429.38,63979.0,425.5929,426.7247,425.0865,426.3177,63979.0
2025-04-21 14:20:00,429.38,429.67,428.85,429.5,78527.0,426.3177,426.6056,425.7914,426.4368,78527.0
2025-04-21 14:25:00,429.5,430.1,429.5,430.0,69688.0,426.4368,427.0325,426.4368,426.9332,69688.0
2025-04-21 14:30:00,430.09,430.11,428.9,429.91,74009.0,427.0226,427.0424,425.8411,426.8439,74009.0
2025-04-21 14:35:00,429.91,430.24,429.54,430.15,76849.0,426.8439,427.1715,426.4765,427.0822,76849.0
2025-04-21 14:40:00,430.15,430.15,429.52,429.65,77856.0,427.0822,427.0822,426.4567,426.5857,77856.0
2025-04-21 14:45:00,429.65,430.15,429.38,430.14,94988.0,426.5857,427.0822,426.3177,427.0722,94988.0
2025-04-21 14:50:00,430.14,430.25,429.51,429.73,59495.0,427.0722,427.1814,426.4467,426.6652,59495.0
2025-04-21 14:55:00,429.73,429.76,427.74,428.19,55976.0,426.6652,426.6949,424.6893,425.1361,55976.0
2025-04-21 15:00:00,428.13,429.23,427.9,428.02,65871.0,425.0766,426.1687,424.8482,424.9674,65871.0
2025-04-21 15:05:00,427.92,428.89,427.35,428.14,58488.0,424.8681,425.8311,424.3021,425.0865,58488.0
2025-04-21 15:10:00,428.14,428.45,427.78,428.17,44901.0,425.0865,425.3943,424.7291,425.1163,44901.0
2025-04-21 15:15:00,428.27,429.17,428.17,428.61,47243.0,425.2156,426.1091,425.1163,425.5531,47243.0
2025-04-21 15:20:00,428.59,428.77,427.61,427.72,52389.0,425.5333,425.712,424.5603,424.6695,52389.0
2025-04-21 15:25:00,427.77,428.11,427.3,427.71,59080.0,424.7191,425.0567,424.2525,424.6596,59080.0
2025-04-21 15:30:00,427.76,428.48,427.75,427.81,76975.0,424.7092,425.4241,424.6993,424.7588,76975.0
2025-04-21 15:35:00,427.81,428.17,427.1,427.27,86820.0,424.7588,425.1163,424.0539,424.2227,86820.0
2025-04-21 15:40:00,427.31,427.66,426.67,427.31,101009.0,424.2624,424.6099,423.627,424.2624,101009.0
2025-04-21 15:45:00,427.28,427.34,426.21,427.0,132973.0,424.2326,424.2922,423.1703,423.9546,132973.0
2025-04-21 15:50:00,426.94,427.57,426.0,426.2,205933.0,423.8951,424.5206,422.9618,423.1603,205933.0
2025-04-21 15:55:00,426.24,426.6,424.81,424.82,497821.0,423.2,423.5575,421.7802,421.7902,497821.0
2025-04-22 09:30:00,424.64,424.64,417.12,420.43,546299.0,421.6115,421.6115,414.1451,417.4315,546299.0
2025-04-22 09:35:00,420.58,425.33,420.39,424.13,237055.0,417.5804,422.2965,417.3918,421.1051,237055.0
2025-04-22 09:40:00,424.37,426.6,423.42,423.98,172913.0,421.3434,423.5575,420.4002,420.9562,172913.0
2025-04-22 09:45:00,423.69,426.0,422.48,422.69,108060.0,420.6682,422.9618,419.4669,419.6754,108060.0
2025-04-22 09:50:00,422.58,424.41,422.01,423.96,66903.0,419.5661,421.3831,419.0002,420.9363,66903.0
2025-04-22 09:55:00,423.76,425.99,423.57,425.61,61598.0,420.7377,422.9518,420.5491,422.5745,61598.0
2025-04-22 10:00:00,425.64,427.57,425.46,426.21,125452.0,422.6043,424.5206,422.4256,423.1703,125452.0
2025-04-22 10:05:00,426.21,427.69,425.85,427.55,93219.0,423.1703,424.6397,422.8128,424.5007,93219.0
2025-04-22 10:10:00,427.56,428.34,426.75,428.33,97035.0,424.5106,425.2851,423.7064,425.2751,97035.0
2025-04-22 10:15:00,428.26,429.79,427.9,429.67,92496.0,425.2056,426.7247,424.8482,426.6056,92496.0
2025-04-22 10:20:00,429.59,430.65,428.56,430.34,112800.0,426.5262,427.5786,425.5035,427.2708,112800.0
2025-04-22 10:25:00,430.34,431.5,429.49,429.76,92474.0,427.2708,428.4225,426.4269,426.6949,92474.0
2025-04-22 10:30:00,429.77,429.86,427.86,428.93,69325.0,426.7049,426.7942,424.8085,425.8709,69325.0
2025-04-22 10:35:00,429.07,429.7,428.75,429.38,49795.0,426.0099,426.6354,425.6921,426.3177,49795.0
2025-04-22 10:40:00,429.38,430.35,429.0,430.32,53992.0,426.3177,427.2807,425.9404,427.2509,53992.0
2025-04-22 10:45:00,430.24,430.75,428.95,429.43,43444.0,427.1715,427.6779,425.8907,426.3673,43444.0
2025-04-22 10:50:00,429.48,429.77,427.2,428.24,61443.0,426.4169,426.7049,424.1532,425.1858,61443.0
2025-04-22 10:55:00,428.06,429.49,427.75,429.46,34930.0,425.0071,426.4269,424.6993,426.3971,34930.0
2025-04-22 11:00:00,429.35,429.53,427.88,427.88,41030.0,426.2879,426.4666,424.8283,424.8283,41030.0
2025-04-22 11:05:00,427.97,428.87,427.5,427.6,55463.0,424.9177,425.8113,424.4511,424.5503,55463.0
2025-04-22 11:10:00,427.74,429.6,427.5,429.6,32615.0,424.6893,426.5361,424.4511,426.5361,32615.0
2025-04-22 11:15:00,429.67,429.68,427.8,427.8,47755.0,426.6056,426.6155,424.7489,424.7489,47755.0
2025-04-22 11:20:00,427.65,428.45,427.02,427.19,86799.0,424.6,425.3943,423.9745,424.1433,86799.0
2025-04-22 11:25:00,427.18,428.19,427.02,427.19,36966.0,424.1333,425.1361,423.9745,424.1433,36966.0
2025-04-22 11:30:00,427.13,427.32,426.21,427.32,52636.0,424.0837,424.2723,423.1703,424.2723,52636.0
2025-04-22 11:35:00,427.08,427.49,426.5,426.71,47442.0,424.0341,424.4411,423.4582,423.6667,47442.0
2025-04-22 11:40:00,426.91,427.86,426.9,427.02,48764.0,423.8653,424.8085,423.8553,423.9745,48764.0
2025-04-22 11:45:00,427.19,428.12,427.19,427.9,31303.0,424.1433,425.0666,424.1433,424.8482,31303.0
2025-04-22 11:50:00,427.89,428.51,427.77,428.14,38998.0,424.8383,425.4539,424.7191,425.0865,38998.0
2025-04-22 11:55:00,428.14,429.0,427.98,428.87,72781.0,425.0865,425.9404,424.9276,425.8113,72781.0
2025-04-22 12:00:00,429.07,429.45,428.12,428.41,47131.0,426.0099,426.3872,425.0666,425.3546,47131.0
2025-04-22 12:05:00,428.42,428.95,428.22,428.69,26923.0,425.3645,425.8907,425.1659,425.6326,26923.0
2025-04-22 12:10:00,428.91,430.56,428.57,429.76,38329.0,425.851,427.4892,425.5134,426.6949,38329.0
2025-04-22 12:15:00,429.77,429.81,428.9,429.45,29957.0,426.7049,426.7446,425.8411,426.3872,29957.0
2025-04-22 12:20:00,429.38,430.04,429.11,430.0,40105.0,426.3177,426.9729,426.0496,426.9332,40105.0
2025-04-22 12:25:00,429.87,430.5,429.61,429.75,33966.0,426.8042,427.4297,426.546,426.685,33966.0
2025-04-22 12:30:00,429.84,430.45,428.73,428.91,63167.0,426.7744,427.38,425.6723,425.851,63167.0
2025-04-22 12:35:00,429.04,429.26,428.25,428.37,30639.0,425.9801,426.1985,425.1957,425.3149,30639.0
2025-04-22 12:40:00,428.25,428.27,427.74,428.08,54056.0,425.1957,425.2156,424.6893,425.0269,54056.0
2025-04-22 12:45:00,428.09,428.14,427.36,427.49,32347.0,425.0369,425.0865,424.3121,424.4411,32347.0
2025-04-22 12:50:00,427.4,428.14,427.2,427.92,34514.0,424.3518,425.0865,424.1532,424.8681,34514.0
2025-04-22 12:55:00,428.0,428.21,427.6,427.75,21464.0,424.9475,425.156,424.5503,424.6993,21464.0
2025-04-22 13:00:00,427.9,428.14,427.64,427.77,33938.0,424.8482,425.0865,424.5901,424.7191,33938.0
2025-04-22 13:05:00,427.77,427.89,426.32,426.75,65545.0,424.7191,424.8383,423.2795,423.7064,65545.0
2025-04-22 13:10:00,426.97,426.97,425.66,426.25,30943.0,423.9248,423.9248,422.6242,423.21,30943.0
2025-04-22 13:15:00,426.2,426.26,425.0,425.82,46030.0,423.1603,423.2199,421.9689,422.783,46030.0
2025-04-22 13:20:00,425.81,425.87,424.26,424.31,52899.0,422.7731,422.8327,421.2342,421.2838,52899.0
2025-04-22 13:25:00,424.24,424.35,422.51,422.79,74559.0,421.2143,421.3235,419.4966,419.7747,74559.0
2025-04-22 13:30:00,422.78,423.3,421.89,423.3,52669.0,419.7647,420.281,418.8811,420.281,52669.0
2025-04-22 13:35:00,423.25,424.3,423.15,424.03,29316.0,420.2314,421.2739,420.1321,421.0058,29316.0
2025-04-22 13:40:00,424.03,424.1,423.35,423.96,23607.0,421.0058,421.0753,420.3307,420.9363,23607.0
2025-04-22 13:45:00,423.78,424.0,423.03,423.24,18142.0,420.7576,420.976,420.0129,420.2214,18142.0
2025-04-22 13:50:00,423.42,423.89,422.64,422.75,54141.0,420.4002,420.8668,419.6257,419.7349,54141.0
2025-04-22 13:55:00,422.77,422.77,421.5,421.51,64276.0,419.7548,419.7548,418.4939,418.5038,64276.0
2025-04-22 14:00:00,421.5,422.18,421.35,421.93,43741.0,418.4939,419.169,418.3449,418.9208,43741.0
2025-04-22 14:05:00,421.93,422.53,421.59,422.23,72058.0,418.9208,419.5165,418.5832,419.2186,72058.0
2025-04-22 14:10:00,422.28,422.7,422.07,422.61,28490.0,419.2683,419.6853,419.0598,419.5959,28490.0
2025-04-22 14:15:00,422.68,422.91,422.11,422.46,39662.0,419.6654,419.8938,419.0995,419.447,39662.0
2025-04-22 14:20:00,422.32,423.17,421.71,422.99,44752.0,419.308,420.1519,418.7024,419.9732,44752.0
2025-04-22 14:25:00,423.0,423.22,422.63,423.13,32366.0,419.9832,420.2016,419.6158,420.1122,32366.0
2025-04-22 14:30:00,423.08,423.82,422.93,423.18,38138.0,420.0626,420.7973,419.9137,420.1619,38138.0
2025-04-22 14:35:00,423.27,423.39,422.43,423.39,52715.0,420.2512,420.3704,419.4172,420.3704,52715.0
2025-04-22 14:40:00,423.23,424.52,423.23,424.08,35240.0,420.2115,421.4923,420.2115,421.0555,35240.0
2025-04-22 14:45:00,424.08,424.42,423.56,424.42,25686.0,421.0555,421.393,420.5392,421.393,25686.0
2025-04-22 14:50:00,424.43,425.0,424.12,424.6,52761.0,421.403,421.9689,421.0952,421.5717,52761.0
2025-04-22 14:55:00,424.61,425.17,424.6,424.89,36165.0,421.5817,422.1377,421.5717,421.8597,36165.0
2025-04-22 15:00:00,424.87,425.5,424.5,424.95,45861.0,421.8398,422.4653,421.4725,421.9192,45861.0
2025-04-22 15:05:00,425.0,425.27,424.61,425.26,25944.0,421.9689,422.237,421.5817,422.227,25944.0
2025-04-22 15:10:00,425.46,425.46,424.86,425.04,19661.0,422.4256,422.4256,421.8299,422.0086,19661.0
2025-04-22 15:15:00,425.04,425.14,424.41,424.88,40488.0,422.0086,422.1079,421.3831,421.8497,40488.0
2025-04-22 15:20:00,424.88,425.86,424.59,425.84,44446.0,421.8497,422.8228,421.5618,422.8029,44446.0
2025-04-22 15:25:00,425.88,425.88,424.75,424.85,53292.0,422.8426,422.8426,421.7207,421.82,53292.0
2025-04-22 15:30:00,424.85,426.03,424.75,425.74,113414.0,421.82,422.9915,421.7207,422.7036,113414.0
2025-04-22 15:35:00,425.74,426.28,424.34,424.5,135273.0,422.7036,423.2398,421.3136,421.4725,135273.0
2025-04-22 15:40:00,424.5,426.26,424.46,425.75,85050.0,421.4725,423.2199,421.4327,422.7135,85050.0
2025-04-22 15:45:00,425.51,427.0,425.47,426.77,67275.0,422.4753,423.9546,422.4355,423.7263,67275.0
2025-04-22 15:50:00,426.88,428.6,426.59,427.58,95474.0,423.8355,425.5432,423.5476,424.5305,95474.0
2025-04-22 15:55:00,427.76,428.04,426.72,427.25,167205.0,424.7092,424.9872,423.6766,424.2028,167205.0
2025-04-23 09:30:00,427.07,430.7,425.87,426.56,268001.0,424.0241,427.6282,422.8327,423.5178,268001.0
2025-04-23 09:35:00,426.5,428.06,423.75,425.98,161102.0,423.4582,425.0071,420.7278,422.9419,161102.0
2025-04-23 09:40:00,425.98,430.72,425.66,429.9,124289.0,422.9419,427.6481,422.6242,426.8339,124289.0
2025-04-23 09:45:00,429.91,431.7,429.32,431.7,78887.0,426.8439,428.6211,426.2581,428.6211,78887.0
2025-04-23 09:50:00,431.45,432.74,430.89,432.6,131093.0,428.3729,429.6537,427.8169,429.5147,131093.0
2025-04-23 09:55:00,432.66,434.7,432.31,434.53,74908.0,429.5743,431.5997,429.2268,431.4309,74908.0
2025-04-23 10:00:00,434.39,436.16,433.78,435.75,109360.0,431.2919,433.0493,430.6863,432.6422,109360.0
2025-04-23 10:05:00,435.64,436.15,434.46,435.8,77664.0,432.533,433.0394,431.3614,432.6919,77664.0
2025-04-23 10:10:00,435.78,436.44,434.1,434.46,90197.0,432.672,433.3273,431.004,431.3614,90197.0
2025-04-23 10:15:00,434.37,435.41,434.03,435.09,76016.0,431.2721,432.3046,430.9345,431.9869,76016.0
2025-04-23 10:20:00,435.06,437.65,434.59,437.6,55461.0,431.9571,434.5287,431.4905,434.479,55461.0
2025-04-23 10:25:00,437.38,438.47,436.81,437.12,50004.0,434.2606,435.3428,433.6947,434.0025,50004.0
2025-04-23 10:30:00,436.9,438.38,436.89,438.38,41127.0,433.784,435.2535,433.7741,435.2535,41127.0
2025-04-23 10:35:00,438.27,438.85,437.43,437.77,75901.0,435.1442,435.7201,434.3102,434.6478,75901.0
2025-04-23 10:40:00,438.0,438.0,436.3,436.83,46045.0,434.8762,434.8762,433.1883,433.7145,46045.0
2025-04-23 10:45:00,436.6,436.87,434.98,435.32,66867.0,433.4862,433.7542,431.8777,432.2153,66867.0
2025-04-23 10:50:00,435.32,436.22,435.06,436.08,24295.0,432.2153,433.1089,431.9571,432.9699,24295.0
2025-04-23 10:55:00,435.97,436.64,435.64,435.9,28138.0,432.8607,433.5259,432.533,432.7912,28138.0
2025-04-23 11:00:00,435.9,437.04,435.72,436.95,39757.0,432.7912,433.923,432.6124,433.8337,39757.0
2025-04-23 11:05:00,436.95,436.96,436.02,436.29,36779.0,433.8337,433.8436,432.9103,433.1784,36779.0
2025-04-23 11:10:00,436.15,436.74,435.87,436.56,38048.0,433.0394,433.6252,432.7614,433.4464,38048.0
2025-04-23 11:15:00,436.53,437.4,436.3,436.44,46916.0,433.4167,434.2805,433.1883,433.3273,46916.0
2025-04-23 11:20:00,436.44,436.64,435.01,435.01,57604.0,433.3273,433.5259,431.9075,431.9075,57604.0
2025-04-23 11:25:00,435.0,435.01,432.74,433.12,91523.0,431.8976,431.9075,429.6537,430.031,91523.0
2025-04-23 11:30:00,433.29,433.82,432.28,433.46,57410.0,430.1998,430.726,429.197,430.3686,57410.0
2025-04-23 11:35:00,433.58,433.83,432.39,432.7,35769.0,430.4877,430.7359,429.3062,429.614,35769.0
2025-04-23 11:40:00,432.79,432.97,431.8,431.83,30655.0,429.7033,429.882,428.7204,428.7502,30655.0
2025-04-23 11:45:00,431.9,431.9,428.8,428.82,79617.0,428.8197,428.8197,425.7418,425.7616,79617.0
2025-04-23 11:50:00,428.8,430.53,428.8,430.05,47028.0,425.7418,427.4595,425.7418,426.9829,47028.0
2025-04-23 11:55:00,430.21,432.17,430.2,431.99,30282.0,427.1417,429.0878,427.1318,428.909,30282.0
2025-04-23 12:00:00,431.97,433.0,431.7,432.94,24169.0,428.8892,429.9118,428.6211,429.8523,24169.0
2025-04-23 12:05:00,433.21,433.24,432.21,432.59,21134.0,430.1203,430.1501,429.1275,429.5048,21134.0
2025-04-23 12:10:00,432.51,433.6,432.51,433.03,19928.0,429.4253,430.5076,429.4253,429.9416,19928.0
2025-04-23 12:15:00,433.03,433.59,432.89,432.89,20079.0,429.9416,430.4976,429.8026,429.8026,20079.0
2025-04-23 12:20:00,433.02,433.48,432.57,433.41,13883.0,429.9317,430.3884,429.4849,430.3189,13883.0
2025-04-23 12:25:00,433.32,433.67,432.88,433.67,25060.0,430.2296,430.5771,429.7927,430.5771,25060.0
2025-04-23 12:30:00,433.4,434.48,433.4,434.37,17592.0,430.309,431.3813,430.309,431.2721,17592.0
2025-04-23 12:35:00,434.14,435.34,434.14,434.74,14668.0,431.0437,432.2351,431.0437,431.6394,14668.0
2025-04-23 12:40:00,434.77,434.82,433.88,434.49,29669.0,431.6692,431.7189,430.7856,431.3912,29669.0
2025-04-23 12:45:00,434.46,434.7,433.87,433.99,33239.0,431.3614,431.5997,430.7756,430.8948,33239.0
2025-04-23 12:50:00,434.09,434.26,433.47,434.2,19106.0,430.9941,431.1628,430.3785,431.1033,19106.0
2025-04-23 12:55:00,434.09,435.22,433.82,434.9,26399.0,430.9941,432.116,430.726,431.7983,26399.0
2025-04-23 13:00:00,434.88,435.72,434.17,435.23,34079.0,431.7784,432.6124,431.0735,432.1259,34079.0
2025-04-23 13:05:00,435.17,435.62,434.91,435.23,22644.0,432.0664,432.5131,431.8082,432.1259,22644.0
2025-04-23 13:10:00,435.3,436.0,435.05,436.0,33757.0,432.1954,432.8904,431.9472,432.8904,33757.0
2025-04-23 13:15:00,436.0,436.1,435.4,435.68,32296.0,432.8904,432.9897,432.2947,432.5727,32296.0
2025-04-23 13:20:00,435.52,435.64,434.81,434.9,34899.0,432.4139,432.533,431.7089,431.7983,34899.0
2025-04-23 13:25:00,435.0,435.58,434.68,434.68,45671.0,431.8976,432.4734,431.5799,431.5799,45671.0
2025-04-23 13:30:00,434.83,435.09,434.05,434.24,27135.0,431.7288,431.9869,430.9543,431.143,27135.0
2025-04-23 13:35:00,434.34,434.5,433.4,433.73,33007.0,431.2423,431.4011,430.309,430.6366,33007.0
2025-04-23 13:40:00,433.83,433.94,433.1,433.16,21535.0,430.7359,430.8451,430.0111,430.0707,21535.0
2025-04-23 13:45:00,433.25,433.4,431.0,431.27,99360.0,430.1601,430.309,427.9261,428.1942,99360.0
2025-04-23 13:50:00,431.41,432.35,431.27,432.1,25062.0,428.3332,429.2665,428.1942,429.0183,25062.0
2025-04-23 13:55:00,432.03,432.51,431.91,432.0,32845.0,428.9488,429.4253,428.8296,428.919,32845.0
2025-04-23 14:00:00,432.12,432.16,428.67,429.44,85392.0,429.0381,429.0778,425.6127,426.3772,85392.0
2025-04-23 14:05:00,429.47,430.5,429.25,429.7,43949.0,426.407,427.4297,426.1886,426.6354,43949.0
2025-04-23 14:10:00,429.92,430.09,429.23,429.36,57055.0,426.8538,427.0226,426.1687,426.2978,57055.0
2025-04-23 14:15:00,429.37,429.72,428.01,428.52,63671.0,426.3077,426.6552,424.9574,425.4638,63671.0
2025-04-23 14:20:00,428.51,429.29,428.5,428.72,23507.0,425.4539,426.2283,425.4439,425.6624,23507.0
2025-04-23 14:25:00,428.61,429.13,428.55,428.9,40101.0,425.5531,426.0694,425.4936,425.8411,40101.0
2025-04-23 14:30:00,428.87,430.04,428.65,429.38,34782.0,425.8113,426.9729,425.5929,426.3177,34782.0
2025-04-23 14:35:00,429.37,429.37,428.21,428.25,51504.0,426.3077,426.3077,425.156,425.1957,51504.0
2025-04-23 14:40:00,428.32,428.36,427.7,427.99,50111.0,425.2652,425.3049,424.6496,424.9376,50111.0
2025-04-23 14:45:00,427.99,428.81,427.95,428.22,31274.0,424.9376,425.7517,424.8979,425.1659,31274.0
2025-04-23 14:50:00,428.25,428.34,427.86,427.97,22481.0,425.1957,425.2851,424.8085,424.9177,22481.0
2025-04-23 14:55:00,428.07,428.29,427.89,428.06,31266.0,425.017,425.2354,424.8383,425.0071,31266.0
2025-04-23 15:00:00,427.9,428.28,427.16,427.2,38904.0,424.8482,425.2255,424.1135,424.1532,38904.0
2025-04-23 15:05:00,427.28,427.45,427.03,427.03,39723.0,424.2326,424.4014,423.9844,423.9844,39723.0
2025-04-23 15:10:00,427.12,427.39,426.87,427.06,39399.0,424.0738,424.3418,423.8256,424.0142,39399.0
2025-04-23 15:15:00,427.06,427.34,426.3,426.69,78074.0,424.0142,424.2922,423.2596,423.6468,78074.0
2025-04-23 15:20:00,426.84,427.63,426.7,427.2,44013.0,423.7958,424.5801,423.6568,424.1532,44013.0
2025-04-23 15:25:00,427.36,427.62,426.78,427.35,49965.0,424.3121,424.5702,423.7362,424.3021,49965.0
2025-04-23 15:30:00,427.35,428.0,427.27,427.37,63478.0,424.3021,424.9475,424.2227,424.322,63478.0
2025-04-23 15:35:00,427.58,427.58,426.98,427.39,67784.0,424.5305,424.5305,423.9348,424.3418,67784.0
2025-04-23 15:40:00,427.3,427.85,426.88,427.15,67483.0,424.2525,424.7986,423.8355,424.1036,67483.0
2025-04-23 15:45:00,427.09,428.19,426.9,428.13,57126.0,424.044,425.1361,423.8553,425.0766,57126.0
2025-04-23 15:50:00,428.34,428.86,427.78,428.73,135710.0,425.2851,425.8014,424.7291,425.6723,135710.0
2025-04-23 15:55:00,428.78,428.83,427.4,427.4,373786.0,425.7219,425.7716,424.3518,424.3518,373786.0
2025-04-24 09:30:00,427.57,429.9,426.6,426.68,248648.0,424.5206,426.8339,423.5575,423.6369,248648.0
2025-04-24 09:35:00,427.25,428.49,425.94,427.11,95562.0,424.2028,425.434,422.9022,424.0638,95562.0
2025-04-24 09:40:00,427.13,427.89,426.53,427.0,60912.0,424.0837,424.8383,423.488,423.9546,60912.0
2025-04-24 09:45:00,426.72,427.09,424.38,424.77,84082.0,423.6766,424.044,421.3533,421.7405,84082.0
2025-04-24 09:50:00,424.65,425.46,424.3,424.86,55747.0,421.6214,422.4256,421.2739,421.8299,55747.0
2025-04-24 09:55:00,424.86,426.3,424.72,426.15,67427.0,421.8299,423.2596,421.6909,423.1107,67427.0
2025-04-24 10:00:00,426.15,427.0,425.49,426.38,64640.0,423.1107,423.9546,422.4554,423.339,64640.0
2025-04-24 10:05:00,426.36,426.88,425.19,426.57,62103.0,423.3192,423.8355,422.1575,423.5277,62103.0
2025-04-24 10:10:00,426.49,427.24,426.43,426.56,45540.0,423.4483,424.1929,423.3887,423.5178,45540.0
2025-04-24 10:15:00,426.43,426.93,426.05,426.9,62775.0,423.3887,423.8851,423.0114,423.8553,62775.0
2025-04-24 10:20:00,426.7,426.93,426.02,426.21,41361.0,423.6568,423.8851,422.9816,423.1703,41361.0
2025-04-24 10:25:00,426.13,426.57,425.94,426.0,34998.0,423.0908,423.5277,422.9022,422.9618,34998.0
2025-04-24 10:30:00,425.89,426.33,425.7,426.04,39898.0,422.8525,423.2894,422.6639,423.0015,39898.0
2025-04-24 10:35:00,426.03,426.5,425.64,425.87,52692.0,422.9915,423.4582,422.6043,422.8327,52692.0
2025-04-24 10:40:00,425.87,426.15,425.74,426.05,45367.0,422.8327,423.1107,422.7036,423.0114,45367.0
2025-04-24 10:45:00,426.05,426.13,425.7,425.8,27854.0,423.0114,423.0908,422.6639,422.7632,27854.0
2025-04-24 10:50:00,425.7,426.46,425.7,426.36,46039.0,422.6639,423.4185,422.6639,423.3192,46039.0
2025-04-24 10:55:00,426.3,426.48,425.85,426.07,33965.0,423.2596,423.4383,422.8128,423.0313,33965.0
2025-04-24 11:00:00,426.12,426.22,425.84,426.22,24320.0,423.0809,423.1802,422.8029,423.1802,24320.0
2025-04-24 11:05:00,426.14,426.28,426.01,426.23,35973.0,423.1008,423.2398,422.9717,423.1901,35973.0
2025-04-24 11:10:00,426.23,426.29,425.94,426.15,62138.0,423.1901,423.2497,422.9022,423.1107,62138.0
2025-04-24 11:15:00,425.97,426.26,425.94,426.1,41951.0,422.932,423.2199,422.9022,423.061,41951.0
2025-04-24 11:20:00,426.02,426.26,425.39,425.71,57234.0,422.9816,423.2199,422.3561,422.6738,57234.0
2025-04-24 11:25:00,425.51,426.31,425.43,425.56,54973.0,422.4753,423.2695,422.3958,422.5249,54973.0
2025-04-24 11:30:00,425.54,426.06,425.4,426.0,42654.0,422.505,423.0213,422.366,422.9618,42654.0
2025-04-24 11:35:00,425.98,427.4,425.88,427.31,80214.0,422.9419,424.3518,422.8426,424.2624,80214.0
2025-04-24 11:40:00,427.35,428.38,427.2,427.76,57306.0,424.3021,425.3248,424.1532,424.7092,57306.0
2025-04-24 11:45:00,427.92,427.92,427.44,427.66,50668.0,424.8681,424.8681,424.3915,424.6099,50668.0
2025-04-24 11:50:00,427.58,428.37,427.51,427.6,52155.0,424.5305,425.3149,424.461,424.5503,52155.0
2025-04-24 11:55:00,427.51,427.6,427.06,427.07,28798.0,424.461,424.5503,424.0142,424.0241,28798.0
2025-04-24 12:00:00,427.15,427.15,426.41,426.81,42182.0,424.1036,424.1036,423.3688,423.766,42182.0
2025-04-24 12:05:00,426.87,427.1,426.6,426.7,39863.0,423.8256,424.0539,423.5575,423.6568,39863.0
2025-04-24 12:10:00,426.8,427.35,426.53,427.34,54669.0,423.7561,424.3021,423.488,424.2922,54669.0
2025-04-24 12:15:00,427.08,427.44,426.98,427.0,38011.0,424.0341,424.3915,423.9348,423.9546,38011.0
2025-04-24 12:20:00,427.0,427.12,426.79,426.94,13058.0,423.9546,424.0738,423.7461,423.8951,13058.0
2025-04-24 12:25:00,426.94,427.48,426.79,427.07,80708.0,423.8951,424.4312,423.7461,424.0241,80708.0
2025-04-24 12:30:00,427.07,427.45,426.89,427.39,29995.0,424.0241,424.4014,423.8454,424.3418,29995.0
2025-04-24 12:35:00,427.19,427.38,426.61,426.74,32745.0,424.1433,424.3319,423.5674,423.6965,32745.0
2025-04-24 12:40:00,426.74,426.93,426.02,426.06,25317.0,423.6965,423.8851,422.9816,423.0213,25317.0
2025-04-24 12:45:00,426.15,426.47,426.0,426.31,27011.0,423.1107,423.4284,422.9618,423.2695,27011.0
2025-04-24 12:50:00,426.31,426.32,425.86,426.21,17873.0,423.2695,423.2795,422.8228,423.1703,17873.0
2025-04-24 12:55:00,426.21,426.93,426.17,426.6,32144.0,423.1703,423.8851,423.1305,423.5575,32144.0
2025-04-24 13:00:00,426.6,426.73,426.26,426.48,27392.0,423.5575,423.6866,423.2199,423.4383,27392.0
2025-04-24 13:05:00,426.51,426.91,426.43,426.68,18568.0,423.4681,423.8653,423.3887,423.6369,18568.0
2025-04-24 13:10:00,426.58,426.8,426.47,426.78,43336.0,423.5376,423.7561,423.4284,423.7362,43336.0
2025-04-24 13:15:00,426.74,426.89,426.48,426.56,57058.0,423.6965,423.8454,423.4383,423.5178,57058.0
2025-04-24 13:20:00,426.5,426.64,425.96,426.06,59415.0,423.4582,423.5972,422.922,423.0213,59415.0
2025-04-24 13:25:00,426.08,426.54,426.08,426.33,18916.0,423.0412,423.4979,423.0412,423.2894,18916.0
2025-04-24 13:30:00,426.33,426.45,425.99,426.22,38291.0,423.2894,423.4085,422.9518,423.1802,38291.0
2025-04-24 13:35:00,426.12,426.45,425.93,426.0,48105.0,423.0809,423.4085,422.8923,422.9618,48105.0
2025-04-24 13:40:00,426.04,426.11,425.64,425.9,31676.0,423.0015,423.071,422.6043,422.8625,31676.0
2025-04-24 13:45:00,425.82,426.04,425.2,425.2,71935.0,422.783,423.0015,422.1675,422.1675,71935.0
2025-04-24 13:50:00,425.2,425.37,424.68,425.2,45155.0,422.1675,422.3363,421.6512,422.1675,45155.0
2025-04-24 13:55:00,425.11,425.68,425.01,425.46,57896.0,422.0781,422.644,421.9788,422.4256,57896.0
2025-04-24 14:00:00,425.86,426.0,425.44,425.93,36131.0,422.8228,422.9618,422.4058,422.8923,36131.0
2025-04-24 14:05:00,425.83,426.56,425.83,426.12,42204.0,422.793,423.5178,422.793,423.0809,42204.0
2025-04-24 14:10:00,426.44,426.44,425.32,425.55,44654.0,423.3986,423.3986,422.2866,422.515,44654.0
2025-04-24 14:15:00,425.48,425.6,425.03,425.17,71171.0,422.4455,422.5646,421.9987,422.1377,71171.0
2025-04-24 14:20:00,425.09,425.23,424.68,424.95,42259.0,422.0582,422.1972,421.6512,421.9192,42259.0
2025-04-24 14:25:00,424.97,425.1,424.84,425.03,34996.0,421.9391,422.0682,421.81,421.9987,34996.0
2025-04-24 14:30:00,424.97,425.08,424.87,424.87,24938.0,421.9391,422.0483,421.8398,421.8398,24938.0
2025-04-24 14:35:00,425.03,425.09,424.75,424.84,36894.0,421.9987,422.0582,421.7207,421.81,36894.0
2025-04-24 14:40:00,424.84,425.64,424.8,425.03,61474.0,421.81,422.6043,421.7703,421.9987,61474.0
2025-04-24 14:45:00,425.06,425.11,424.92,424.98,41708.0,422.0285,422.0781,421.8895,421.949,41708.0
2025-04-24 14:50:00,425.02,425.15,424.93,425.14,85986.0,421.9887,422.1178,421.8994,422.1079,85986.0
2025-04-24 14:55:00,425.11,425.96,425.06,425.36,65356.0,422.0781,422.922,422.0285,422.3263,65356.0
2025-04-24 15:00:00,425.26,425.48,424.96,425.21,137977.0,422.227,422.4455,421.9292,422.1774,137977.0
2025-04-24 15:05:00,425.21,425.25,424.46,424.79,53343.0,422.1774,422.2171,421.4327,421.7604,53343.0
2025-04-24 15:10:00,424.72,424.83,423.65,424.11,77136.0,421.6909,421.8001,420.6285,421.0852,77136.0
2025-04-24 15:15:00,424.11,424.54,423.89,424.34,66030.0,421.0852,421.5122,420.8668,421.3136,66030.0
2025-04-24 15:20:00,424.4,424.74,424.18,424.52,57423.0,421.3732,421.7107,421.1547,421.4923,57423.0
2025-04-24 15:25:00,424.43,424.79,424.27,424.6,77973.0,421.403,421.7604,421.2441,421.5717,77973.0
2025-04-24 15:30:00,424.6,425.16,424.52,424.8,110789.0,421.5717,422.1277,421.4923,421.7703,110789.0
2025-04-24 15:35:00,424.74,425.89,424.47,425.3,88151.0,421.7107,422.8525,421.4427,422.2668,88151.0
2025-04-24 15:40:00,425.28,425.57,425.17,425.24,81556.0,422.2469,422.5348,422.1377,422.2072,81556.0
2025-04-24 15:45:00,425.29,425.77,424.94,425.66,72961.0,422.2568,422.7334,421.9093,422.6242,72961.0
2025-04-24 15:50:00,425.65,425.94,425.35,425.73,94436.0,422.6143,422.9022,422.3164,422.6937,94436.0
2025-04-24 15:55:00,425.73,425.82,424.34,424.42,400047.0,422.6937,422.783,421.3136,421.393,400047.0
2025-04-25 09:30:00,423.56,423.56,418.25,418.25,247810.0,420.5392,420.5392,415.267,415.267,247810.0
2025-04-25 09:35:00,418.27,419.64,417.12,419.25,150553.0,415.2869,416.6471,414.1451,416.2599,150553.0
2025-04-25 09:40:00,419.2,419.21,418.11,418.52,81825.0,416.2103,416.2202,415.128,415.5351,81825.0
2025-04-25 09:45:00,418.3,418.6,417.36,417.63,88204.0,415.3167,415.6145,414.3834,414.6515,88204.0
2025-04-25 09:50:00,417.54,417.67,414.45,414.57,138249.0,414.5621,414.6912,411.4941,411.6133,138249.0
2025-04-25 09:55:00,414.66,415.65,414.24,414.24,191160.0,411.7026,412.6856,411.2856,411.2856,191160.0
2025-04-25 10:00:00,414.22,414.8,413.86,414.29,117767.0,411.2658,411.8416,410.9083,411.3353,117767.0
2025-04-25 10:05:00,414.38,415.31,414.04,414.3,100358.0,411.4246,412.348,411.0871,411.3452,100358.0
2025-04-25 10:10:00,414.26,414.69,413.09,413.89,125220.0,411.3055,411.7324,410.1438,410.9381,125220.0
2025-04-25 10:15:00,413.82,413.91,412.67,413.4,110462.0,410.8686,410.958,409.7268,410.4516,110462.0
2025-04-25 10:20:00,413.49,414.25,413.0,413.21,84951.0,410.541,411.2956,410.0545,410.263,84951.0
2025-04-25 10:25:00,413.27,413.28,412.28,412.85,97711.0,410.3225,410.3325,409.3396,409.9055,97711.0
2025-04-25 10:30:00,412.64,412.97,412.09,412.74,86270.0,409.697,410.0247,409.151,409.7963,86270.0
2025-04-25 10:35:00,412.68,412.79,412.02,412.23,68800.0,409.7368,409.846,409.0815,409.29,68800.0
2025-04-25 10:40:00,412.17,413.01,412.08,412.75,106144.0,409.2304,410.0644,409.141,409.8063,106144.0
2025-04-25 10:45:00,412.83,413.5,412.61,413.06,71866.0,409.8857,410.5509,409.6673,410.114,71866.0
2025-04-25 10:50:00,413.11,413.8,413.01,413.47,71010.0,410.1637,410.8488,410.0644,410.5211,71010.0
2025-04-25 10:55:00,413.4,413.83,413.15,413.71,77302.0,410.4516,410.8786,410.2034,410.7594,77302.0
2025-04-25 11:00:00,413.71,413.91,413.36,413.61,41399.0,410.7594,410.958,410.4119,410.6601,41399.0
2025-04-25 11:05:00,413.53,413.9,413.15,413.65,58747.0,410.5807,410.9481,410.2034,410.6998,58747.0
2025-04-25 11:10:00,413.75,415.0,413.75,414.36,75529.0,410.7991,412.0402,410.7991,411.4048,75529.0
2025-04-25 11:15:00,414.37,414.54,412.75,412.95,89752.0,411.4147,411.5835,409.8063,410.0048,89752.0
2025-04-25 11:20:00,412.95,413.13,412.43,413.0,103667.0,410.0048,410.1835,409.4885,410.0545,103667.0
2025-04-25 11:25:00,413.0,413.15,412.13,412.36,68455.0,410.0545,410.2034,409.1907,409.419,68455.0
2025-04-25 11:30:00,412.36,413.19,412.34,413.18,42659.0,409.419,410.2431,409.3992,410.2332,42659.0
2025-04-25 11:35:00,413.06,413.3,412.73,413.0,37993.0,410.114,410.3523,409.7864,410.0545,37993.0
2025-04-25 11:40:00,413.06,413.09,412.12,412.34,48448.0,410.114,410.1438,409.1808,409.3992,48448.0
2025-04-25 11:45:00,412.34,412.8,412.14,412.7,88298.0,409.3992,409.8559,409.2006,409.7566,88298.0
2025-04-25 11:50:00,412.65,413.98,412.49,413.48,95386.0,409.707,411.0275,409.5481,410.5311,95386.0
2025-04-25 11:55:00,413.5,414.07,413.41,413.79,57273.0,410.5509,411.1168,410.4616,410.8388,57273.0
2025-04-25 12:00:00,413.8,414.65,413.79,414.33,42314.0,410.8488,411.6927,410.8388,411.375,42314.0
2025-04-25 12:05:00,414.25,415.5,413.97,415.28,63028.0,411.2956,412.5366,411.0176,412.3182,63028.0
2025-04-25 12:10:00,415.28,416.59,415.28,416.53,55207.0,412.3182,413.6189,412.3182,413.5593,55207.0
2025-04-25 12:15:00,416.53,417.36,416.08,417.12,87211.0,413.5593,414.3834,413.1125,414.1451,87211.0
2025-04-25 12:20:00,417.12,417.42,416.39,416.44,71182.0,414.1451,414.443,413.4203,413.4699,71182.0
2025-04-25 12:25:00,416.39,417.4,416.27,416.53,60219.0,413.4203,414.4231,413.3012,413.5593,60219.0
2025-04-25 12:30:00,416.52,417.88,416.26,417.64,50410.0,413.5494,414.8997,413.2912,414.6614,50410.0
2025-04-25 12:35:00,417.55,417.62,416.19,416.33,44873.0,414.572,414.6415,413.2217,413.3607,44873.0
2025-04-25 12:40:00,416.35,418.22,416.16,417.81,40101.0,413.3806,415.2372,413.1919,414.8302,40101.0
2025-04-25 12:45:00,418.01,418.17,417.29,417.84,38067.0,415.0287,415.1876,414.3139,414.86,38067.0
2025-04-25 12:50:00,417.68,418.88,417.48,418.66,56875.0,414.7011,415.8925,414.5025,415.6741,56875.0
2025-04-25 12:55:00,418.57,418.8,418.13,418.17,50507.0,415.5847,415.8131,415.1479,415.1876,50507.0
2025-04-25 13:00:00,418.16,418.23,417.47,417.88,42148.0,415.1777,415.2472,414.4926,414.8997,42148.0
2025-04-25 13:05:00,417.88,417.97,416.9,417.56,32071.0,414.8997,414.989,413.9267,414.582,32071.0
2025-04-25 13:10:00,417.43,418.4,417.35,417.83,50419.0,414.4529,415.416,414.3735,414.85,50419.0
2025-04-25 13:15:00,417.87,417.99,417.11,417.53,30387.0,414.8897,415.0089,414.1352,414.5522,30387.0
2025-04-25 13:20:00,417.54,417.98,417.13,417.75,40005.0,414.5621,414.999,414.155,414.7706,40005.0
2025-04-25 13:25:00,417.79,418.23,417.58,417.78,36887.0,414.8103,415.2472,414.6018,414.8004,36887.0
2025-04-25 13:30:00,417.69,417.74,417.0,417.37,36029.0,414.711,414.7607,414.0259,414.3933,36029.0
2025-04-25 13:35:00,417.72,417.72,417.02,417.02,32102.0,414.7408,414.7408,414.0458,414.0458,32102.0
2025-04-25 13:40:00,417.06,417.24,416.55,416.88,40657.0,414.0855,414.2642,413.5792,413.9068,40657.0
2025-04-25 13:45:00,416.9,417.59,416.57,417.58,38096.0,413.9267,414.6117,413.599,414.6018,38096.0
2025-04-25 13:50:00,417.66,417.66,417.03,417.48,20409.0,414.6812,414.6812,414.0557,414.5025,20409.0
2025-04-25 13:55:00,417.49,417.67,417.17,417.52,19718.0,414.5125,414.6912,414.1947,414.5422,19718.0
2025-04-25 14:00:00,417.53,417.68,417.1,417.35,26580.0,414.5522,414.7011,414.1252,414.3735,26580.0
2025-04-25 14:05:00,417.36,417.42,416.72,417.11,47169.0,414.3834,414.443,413.7479,414.1352,47169.0
2025-04-25 14:10:00,417.12,417.53,416.93,417.37,41367.0,414.1451,414.5522,413.9564,414.3933,41367.0
2025-04-25 14:15:00,417.22,417.4,417.15,417.2,18674.0,414.2444,414.4231,414.1749,414.2245,18674.0
2025-04-25 14:20:00,417.22,418.2,417.21,417.86,84554.0,414.2444,415.2174,414.2344,414.8798,84554.0
2025-04-25 14:25:00,417.86,418.45,417.84,417.92,48719.0,414.8798,415.4656,414.86,414.9394,48719.0
2025-04-25 14:30:00,418.19,418.2,417.88,418.06,30228.0,415.2075,415.2174,414.8997,415.0784,30228.0
2025-04-25 14:35:00,418.06,418.5,417.98,418.3,84168.0,415.0784,415.5152,414.999,415.3167,84168.0
2025-04-25 14:40:00,418.25,418.55,418.01,418.28,54240.0,415.267,415.5649,415.0287,415.2968,54240.0
2025-04-25 14:45:00,418.28,418.41,418.16,418.23,19483.0,415.2968,415.4259,415.1777,415.2472,19483.0
2025-04-25 14:50:00,418.19,418.37,417.69,417.85,65102.0,415.2075,415.3862,414.711,414.8699,65102.0
2025-04-25 14:55:00,417.78,418.1,417.78,417.82,30362.0,414.8004,415.1181,414.8004,414.8401,30362.0
2025-04-25 15:00:00,417.82,418.07,417.77,417.88,27724.0,414.8401,415.0883,414.7905,414.8997,27724.0
2025-04-25 15:05:00,417.88,418.23,417.8,417.8,39085.0,414.8997,415.2472,414.8202,414.8202,39085.0
2025-04-25 15:10:00,417.98,419.5,417.8,419.1,60503.0,414.999,416.5081,414.8202,416.111,60503.0
2025-04-25 15:15:00,419.05,419.83,418.9,419.77,39601.0,416.0613,416.8358,415.9124,416.7762,39601.0
2025-04-25 15:20:00,419.84,420.18,419.51,419.79,53407.0,416.8457,417.1833,416.518,416.796,53407.0
2025-04-25 15:25:00,419.83,419.91,418.76,418.98,68991.0,416.8358,416.9152,415.7734,415.9918,68991.0
2025-04-25 15:30:00,418.91,419.02,418.16,418.29,46510.0,415.9223,416.0315,415.1777,415.3067,46510.0
2025-04-25 15:35:00,418.27,418.63,417.13,417.4,92568.0,415.2869,415.6443,414.155,414.4231,92568.0
2025-04-25 15:40:00,417.42,418.0,417.2,417.8,51409.0,414.443,415.0188,414.2245,414.8202,51409.0
2025-04-25 15:45:00,417.81,418.51,417.31,418.49,61903.0,414.8302,415.5252,414.3337,415.5053,61903.0
2025-04-25 15:50:00,418.49,419.03,417.5,418.37,202947.0,415.5053,416.0415,414.5224,415.3862,202947.0
2025-04-25 15:55:00,418.44,419.38,417.82,418.32,241784.0,415.4557,416.389,414.8401,415.3365,241784.0
2025-04-28 09:30:00,419.75,423.8,419.5,422.5,188634.0,416.7563,420.7774,416.5081,419.4867,188634.0
2025-04-28 09:35:00,422.52,424.12,421.58,422.1,123822.0,419.5066,421.0952,418.5733,419.0896,123822.0
2025-04-28 09:40:00,422.09,422.59,421.18,421.57,68873.0,419.0796,419.5761,418.1761,418.5634,68873.0
2025-04-28 09:45:00,421.71,421.78,419.64,420.12,93829.0,418.7024,418.7719,416.6471,417.1237,93829.0
2025-04-28 09:50:00,420.09,420.09,418.3,418.52,81230.0,417.0939,417.0939,415.3167,415.5351,81230.0
2025-04-28 09:55:00,418.74,419.08,417.7,418.42,61507.0,415.7535,416.0911,414.721,415.4358,61507.0
2025-04-28 10:00:00,418.35,419.16,418.1,418.78,62117.0,415.3663,416.1705,415.1181,415.7933,62117.0
2025-04-28 10:05:00,418.67,418.94,418.01,418.63,38944.0,415.684,415.9521,415.0287,415.6443,38944.0
2025-04-28 10:10:00,418.56,419.28,418.52,418.66,40549.0,415.5748,416.2897,415.5351,415.6741,40549.0
2025-04-28 10:15:00,418.53,419.1,418.5,419.1,45250.0,415.545,416.111,415.5152,416.111,45250.0
2025-04-28 10:20:00,418.97,420.48,418.83,419.6,80733.0,415.9819,417.4811,415.8429,416.6074,80733.0
2025-04-28 10:25:00,419.6,419.83,418.82,419.17,67317.0,416.6074,416.8358,415.833,416.1805,67317.0
2025-04-28 10:30:00,418.83,418.83,416.91,417.05,69656.0,415.8429,415.8429,413.9366,414.0756,69656.0
2025-04-28 10:35:00,417.05,417.91,417.0,417.55,22292.0,414.0756,414.9295,414.0259,414.572,22292.0
2025-04-28 10:40:00,417.54,418.48,417.08,418.48,35797.0,414.5621,415.4954,414.1054,415.4954,35797.0
2025-04-28 10:45:00,418.25,418.48,417.26,417.62,30861.0,415.267,415.4954,414.2841,414.6415,30861.0
2025-04-28 10:50:00,417.59,417.77,417.42,417.56,22281.0,414.6117,414.7905,414.443,414.582,22281.0
2025-04-28 10:55:00,417.65,419.0,417.51,418.92,40589.0,414.6713,416.0117,414.5323,415.9323,40589.0
2025-04-28 11:00:00,418.98,419.15,418.73,418.98,56660.0,415.9918,416.1606,415.7436,415.9918,56660.0
2025-04-28 11:05:00,418.86,419.08,418.44,418.49,36398.0,415.8727,416.0911,415.4557,415.5053,36398.0
2025-04-28 11:10:00,418.53,418.62,418.24,418.37,28925.0,415.545,415.6344,415.2571,415.3862,28925.0
2025-04-28 11:15:00,418.24,418.79,417.92,418.79,65705.0,415.2571,415.8032,414.9394,415.8032,65705.0
2025-04-28 11:20:00,418.65,418.79,417.85,418.01,38098.0,415.6642,415.8032,414.8699,415.0287,38098.0
2025-04-28 11:25:00,418.0,418.0,417.09,417.2,31408.0,415.0188,415.0188,414.1153,414.2245,31408.0
2025-04-28 11:30:00,417.31,417.31,416.67,416.67,32268.0,414.3337,414.3337,413.6983,413.6983,32268.0
2025-04-28 11:35:00,416.67,416.88,416.19,416.4,33248.0,413.6983,413.9068,413.2217,413.4302,33248.0
2025-04-28 11:40:00,416.4,417.0,416.4,416.7,36566.0,413.4302,414.0259,413.4302,413.7281,36566.0
2025-04-28 11:45:00,416.78,416.85,416.4,416.68,31741.0,413.8075,413.877,413.4302,413.7082,31741.0
2025-04-28 11:50:00,416.6,417.29,416.6,417.04,22696.0,413.6288,414.3139,413.6288,414.0657,22696.0
2025-04-28 11:55:00,416.92,417.34,416.27,417.2,41040.0,413.9465,414.3635,413.3012,414.2245,41040.0
2025-04-28 12:00:00,417.27,417.91,417.19,417.49,25084.0,414.294,414.9295,414.2146,414.5125,25084.0
2025-04-28 12:05:00,417.48,417.72,417.23,417.31,23203.0,414.5025,414.7408,414.2543,414.3337,23203.0
2025-04-28 12:10:00,417.42,417.51,417.0,417.0,20899.0,414.443,414.5323,414.0259,414.0259,20899.0
2025-04-28 12:15:00,417.22,417.38,416.94,417.38,34295.0,414.2444,414.4032,413.9664,414.4032,34295.0
2025-04-28 12:20:00,417.34,417.4,417.0,417.02,17068.0,414.3635,414.4231,414.0259,414.0458,17068.0
2025-04-28 12:25:00,417.0,417.26,416.61,416.61,37621.0,414.0259,414.2841,413.6387,413.6387,37621.0
2025-04-28 12:30:00,416.61,417.21,416.51,417.14,67562.0,413.6387,414.2344,413.5394,414.1649,67562.0
2025-04-28 12:35:00,417.01,417.14,416.73,416.91,58382.0,414.0359,414.1649,413.7579,413.9366,58382.0
2025-04-28 12:40:00,416.92,417.04,416.7,416.87,16590.0,413.9465,414.0657,413.7281,413.8969,16590.0
2025-04-28 12:45:00,416.86,417.09,416.77,417.04,15572.0,413.8869,414.1153,413.7976,414.0657,15572.0
2025-04-28 12:50:00,417.07,417.11,416.8,417.06,21251.0,414.0954,414.1352,413.8274,414.0855,21251.0
2025-04-28 12:55:00,416.94,416.94,416.3,416.77,32203.0,413.9664,413.9664,413.3309,413.7976,32203.0
2025-04-28 13:00:00,416.59,417.12,416.59,416.91,22492.0,413.6189,414.1451,413.6189,413.9366,22492.0
2025-04-28 13:05:00,416.9,417.13,416.9,417.05,33871.0,413.9267,414.155,413.9267,414.0756,33871.0
2025-04-28 13:10:00,417.05,417.42,416.81,417.29,36284.0,414.0756,414.443,413.8373,414.3139,36284.0
2025-04-28 13:15:00,417.29,417.48,417.07,417.24,28364.0,414.3139,414.5025,414.0954,414.2642,28364.0
2025-04-28 13:20:00,417.25,417.35,416.98,417.12,15815.0,414.2742,414.3735,414.0061,414.1451,15815.0
2025-04-28 13:25:00,417.13,417.23,416.62,416.62,52242.0,414.155,414.2543,413.6487,413.6487,52242.0
2025-04-28 13:30:00,416.64,416.64,415.55,416.43,80809.0,413.6685,413.6685,412.5863,413.46,80809.0
2025-04-28 13:35:00,416.35,416.52,415.91,416.27,14168.0,413.3806,413.5494,412.9437,413.3012,14168.0
2025-04-28 13:40:00,416.39,416.87,416.27,416.8,13144.0,413.4203,413.8969,413.3012,413.8274,13144.0
2025-04-28 13:45:00,416.72,417.16,416.52,417.06,26329.0,413.7479,414.1848,413.5494,414.0855,26329.0
2025-04-28 13:50:00,417.03,417.1,416.8,416.91,22651.0,414.0557,414.1252,413.8274,413.9366,22651.0
2025-04-28 13:55:00,416.99,417.36,416.89,417.23,31773.0,414.016,414.3834,413.9167,414.2543,31773.0
2025-04-28 14:00:00,417.23,417.8,417.07,417.67,36231.0,414.2543,414.8202,414.0954,414.6912,36231.0
2025-04-28 14:05:00,417.67,418.37,417.53,418.26,45390.0,414.6912,415.3862,414.5522,415.277,45390.0
2025-04-28 14:10:00,418.25,418.28,417.78,417.89,24199.0,415.267,415.2968,414.8004,414.9096,24199.0
2025-04-28 14:15:00,417.78,417.98,417.51,417.87,18194.0,414.8004,414.999,414.5323,414.8897,18194.0
2025-04-28 14:20:00,417.87,418.14,417.83,418.1,72807.0,414.8897,415.1578,414.85,415.1181,72807.0
2025-04-28 14:25:00,418.11,418.35,417.54,417.65,39723.0,415.128,415.3663,414.5621,414.6713,39723.0
2025-04-28 14:30:00,417.76,417.94,417.42,417.92,23316.0,414.7805,414.9592,414.443,414.9394,23316.0
2025-04-28 14:35:00,417.84,418.09,417.8,417.92,35514.0,414.86,415.1082,414.8202,414.9394,35514.0
2025-04-28 14:40:00,417.91,418.08,417.82,417.89,31123.0,414.9295,415.0982,414.8401,414.9096,31123.0
2025-04-28 14:45:00,417.92,418.22,417.81,417.99,32028.0,414.9394,415.2372,414.8302,415.0089,32028.0
2025-04-28 14:50:00,418.07,418.21,417.87,418.11,32303.0,415.0883,415.2273,414.8897,415.128,32303.0
2025-04-28 14:55:00,418.15,418.24,417.91,417.94,31973.0,415.1677,415.2571,414.9295,414.9592,31973.0
2025-04-28 15:00:00,417.93,419.31,417.91,419.3,62412.0,414.9493,416.3195,414.9295,416.3095,62412.0
2025-04-28 15:05:00,419.3,420.59,419.21,420.4,105923.0,416.3095,417.5903,416.2202,417.4017,105923.0
2025-04-28 15:10:00,420.38,421.16,420.07,421.05,54079.0,417.3818,418.1563,417.0741,418.0471,54079.0
2025-04-28 15:15:00,421.0,421.28,420.66,421.14,55616.0,417.9974,418.2754,417.6598,418.1364,55616.0
2025-04-28 15:20:00,421.25,421.78,421.04,421.41,76749.0,418.2456,418.7719,418.0371,418.4045,76749.0
2025-04-28 15:25:00,421.41,421.5,420.43,420.54,43520.0,418.4045,418.4939,417.4315,417.5407,43520.0
2025-04-28 15:30:00,420.55,421.45,420.35,420.71,69460.0,417.5506,418.4442,417.3521,417.7095,69460.0
2025-04-28 15:35:00,420.64,421.0,420.2,420.25,46918.0,417.64,417.9974,417.2031,417.2528,46918.0
2025-04-28 15:40:00,420.17,420.69,419.79,420.23,49532.0,417.1733,417.6896,416.796,417.2329,49532.0
2025-04-28 15:45:00,420.23,421.18,420.17,420.98,52508.0,417.2329,418.1761,417.1733,417.9776,52508.0
2025-04-28 15:50:00,421.09,421.6,420.9,421.24,96394.0,418.0868,418.5931,417.8981,418.2357,96394.0
2025-04-28 15:55:00,421.24,421.59,419.9,419.92,237265.0,418.2357,418.5832,416.9053,416.9251,237265.0
2025-04-29 09:30:00,421.19,421.75,417.37,419.24,254127.0,418.1861,418.7421,414.3933,416.25,254127.0
2025-04-29 09:35:00,419.27,419.64,418.25,418.81,43945.0,416.2798,416.6471,415.267,415.823,43945.0
2025-04-29 09:40:00,418.81,418.81,416.65,416.81,58694.0,415.823,415.823,413.6784,413.8373,58694.0
2025-04-29 09:45:00,416.95,417.75,416.61,417.44,40514.0,413.9763,414.7706,413.6387,414.4628,40514.0
2025-04-29 09:50:00,417.52,417.53,416.16,416.27,58914.0,414.5422,414.5522,413.1919,413.3012,58914.0
2025-04-29 09:55:00,416.27,416.38,415.33,415.33,71547.0,413.3012,413.4104,412.3679,412.3679,71547.0
2025-04-29 10:00:00,415.34,416.11,415.02,415.9,39951.0,412.3778,413.1423,412.0601,412.9338,39951.0
2025-04-29 10:05:00,415.7,416.59,415.7,416.4,62208.0,412.7352,413.6189,412.7352,413.4302,62208.0
2025-04-29 10:10:00,416.38,416.9,416.01,416.25,72169.0,413.4104,413.9267,413.043,413.2813,72169.0
2025-04-29 10:15:00,416.25,416.4,415.75,415.8,59072.0,413.2813,413.4302,412.7849,412.8345,59072.0
2025-04-29 10:20:00,415.77,415.93,414.32,414.46,136704.0,412.8047,412.9636,411.3651,411.5041,136704.0
2025-04-29 10:25:00,414.56,415.16,414.5,414.86,64778.0,411.6033,412.1991,411.5438,411.9012,64778.0
2025-04-29 10:30:00,414.78,415.16,414.43,414.85,189987.0,411.8218,412.1991,411.4743,411.8913,189987.0
2025-04-29 10:35:00,414.78,415.49,414.7,415.23,59610.0,411.8218,412.5267,411.7424,412.2686,59610.0
2025-04-29 10:40:00,415.23,416.13,415.1,415.45,41291.0,412.2686,413.1622,412.1395,412.487,41291.0
2025-04-29 10:45:00,415.45,415.75,415.13,415.48,56641.0,412.487,412.7849,412.1693,412.5168,56641.0
2025-04-29 10:50:00,415.56,415.8,415.12,415.42,41447.0,412.5962,412.8345,412.1594,412.4572,41447.0
2025-04-29 10:55:00,415.36,415.5,414.91,415.0,42331.0,412.3976,412.5366,411.9509,412.0402,42331.0
2025-04-29 11:00:00,415.05,415.05,414.4,414.44,35585.0,412.0899,412.0899,411.4445,411.4842,35585.0
2025-04-29 11:05:00,414.45,414.64,414.1,414.45,44274.0,411.4941,411.6828,411.1466,411.4941,44274.0
2025-04-29 11:10:00,414.45,415.0,414.03,414.27,79747.0,411.4941,412.0402,411.0771,411.3154,79747.0
2025-04-29 11:15:00,414.22,414.5,413.62,413.63,53277.0,411.2658,411.5438,410.6701,410.68,53277.0
2025-04-29 11:20:00,413.7,413.74,413.05,413.39,66791.0,410.7495,410.7892,410.1041,410.4417,66791.0
2025-04-29 11:25:00,413.3,413.59,412.81,412.92,66999.0,410.3523,410.6403,409.8658,409.975,66999.0
2025-04-29 11:30:00,413.07,413.07,412.5,412.69,60515.0,410.124,410.124,409.558,409.7467,60515.0
2025-04-29 11:35:00,412.56,413.12,412.3,412.84,78436.0,409.6176,410.1736,409.3595,409.8956,78436.0
2025-04-29 11:40:00,412.92,414.11,412.83,413.91,60751.0,409.975,411.1566,409.8857,410.958,60751.0
2025-04-29 11:45:00,413.99,414.09,413.4,413.58,38610.0,411.0374,411.1367,410.4516,410.6303,38610.0
2025-04-29 11:50:00,413.56,413.72,412.65,412.9,49820.0,410.6105,410.7693,409.707,409.9552,49820.0
2025-04-29 11:55:00,412.95,413.12,412.52,413.03,55252.0,410.0048,410.1736,409.5779,410.0843,55252.0
2025-04-29 12:00:00,413.11,413.59,413.0,413.2,30675.0,410.1637,410.6403,410.0545,410.253,30675.0
2025-04-29 12:05:00,413.28,413.46,412.96,413.11,43682.0,410.3325,410.5112,410.0148,410.1637,43682.0
2025-04-29 12:10:00,413.11,413.28,412.76,413.19,45189.0,410.1637,410.3325,409.8162,410.2431,45189.0
2025-04-29 12:15:00,413.19,413.31,412.86,412.9,45995.0,410.2431,410.3623,409.9155,409.9552,45995.0
2025-04-29 12:20:00,412.96,412.96,412.51,412.61,40446.0,410.0148,410.0148,409.568,409.6673,40446.0
2025-04-29 12:25:00,412.56,412.73,412.41,412.5,61092.0,409.6176,409.7864,409.4687,409.558,61092.0
2025-04-29 12:30:00,412.52,412.58,412.37,412.47,39430.0,409.5779,409.6375,409.429,409.5283,39430.0
2025-04-29 12:35:00,412.43,412.54,411.44,411.56,101811.0,409.4885,409.5978,408.5056,408.6247,101811.0
2025-04-29 12:40:00,411.56,412.05,411.39,411.9,55976.0,408.6247,409.1112,408.456,408.9623,55976.0
2025-04-29 12:45:00,411.93,412.0,409.75,410.14,147108.0,408.9921,409.0616,406.8277,407.2149,147108.0
2025-04-29 12:50:00,410.14,411.53,409.53,411.26,141720.0,407.2149,408.595,406.6092,408.3269,141720.0
2025-04-29 12:55:00,411.26,411.35,410.98,411.28,51127.0,408.3269,408.4162,408.0489,408.3467,51127.0
2025-04-29 13:00:00,411.28,411.68,411.18,411.33,49370.0,408.3467,408.7439,408.2475,408.3964,49370.0
2025-04-29 13:05:00,411.46,411.54,411.2,411.31,36982.0,408.5255,408.6049,408.2673,408.3765,36982.0
2025-04-29 13:10:00,411.31,411.32,410.78,410.94,48042.0,408.3765,408.3865,407.8503,408.0092,48042.0
2025-04-29 13:15:00,410.87,411.26,410.67,410.8,59830.0,407.9397,408.3269,407.7411,407.8702,59830.0
2025-04-29 13:20:00,410.72,411.04,410.7,410.71,47121.0,407.7907,408.1085,407.7709,407.7808,47121.0
2025-04-29 13:25:00,410.71,411.32,410.71,411.23,49595.0,407.7808,408.3865,407.7808,408.2971,49595.0
2025-04-29 13:30:00,411.18,411.62,410.7,410.78,62596.0,408.2475,408.6843,407.7709,407.8503,62596.0
2025-04-29 13:35:00,410.71,410.85,410.24,410.63,49195.0,407.7808,407.9198,407.3142,407.7014,49195.0
2025-04-29 13:40:00,410.58,411.11,410.5,410.8,47572.0,407.6517,408.178,407.5723,407.8702,47572.0
2025-04-29 13:45:00,410.87,411.91,410.75,411.5,55727.0,407.9397,408.9722,407.8205,408.5652,55727.0
2025-04-29 13:50:00,411.71,411.71,410.5,410.75,80102.0,408.7737,408.7737,407.5723,407.8205,80102.0
2025-04-29 13:55:00,410.68,410.99,410.58,410.75,40086.0,407.751,408.0588,407.6517,407.8205,40086.0
2025-04-29 14:00:00,410.7,410.9,410.39,410.55,99895.0,407.7709,407.9695,407.4631,407.6219,99895.0
2025-04-29 14:05:00,410.54,410.9,410.45,410.62,59495.0,407.612,407.9695,407.5227,407.6914,59495.0
2025-04-29 14:10:00,410.74,410.81,410.48,410.67,68873.0,407.8106,407.8801,407.5524,407.7411,68873.0
2025-04-29 14:15:00,410.72,412.0,410.55,411.81,84264.0,407.7907,409.0616,407.6219,408.873,84264.0
2025-04-29 14:20:00,411.9,411.9,410.98,410.98,58563.0,408.9623,408.9623,408.0489,408.0489,58563.0
2025-04-29 14:25:00,411.0,411.14,410.94,410.94,56439.0,408.0687,408.2077,408.0092,408.0092,56439.0
2025-04-29 14:30:00,410.95,411.16,410.71,410.73,55414.0,408.0191,408.2276,407.7808,407.8007,55414.0
2025-04-29 14:35:00,410.96,411.56,410.72,411.35,54005.0,408.029,408.6247,407.7907,408.4162,54005.0
2025-04-29 14:40:00,411.35,411.4,411.0,411.03,25940.0,408.4162,408.4659,408.0687,408.0985,25940.0
2025-04-29 14:45:00,411.04,411.19,410.89,411.12,53520.0,408.1085,408.2574,407.9595,408.1879,53520.0
2025-04-29 14:50:00,411.12,411.48,411.0,411.17,54298.0,408.1879,408.5453,408.0687,408.2375,54298.0
2025-04-29 14:55:00,411.14,411.36,411.1,411.31,63591.0,408.2077,408.4262,408.168,408.3765,63591.0
2025-04-29 15:00:00,411.36,411.66,411.19,411.34,93261.0,408.4262,408.724,408.2574,408.4063,93261.0
2025-04-29 15:05:00,411.36,411.68,411.31,411.61,99956.0,408.4262,408.7439,408.3765,408.6744,99956.0
2025-04-29 15:10:00,411.61,412.3,411.6,412.15,135806.0,408.6744,409.3595,408.6645,409.2105,135806.0
2025-04-29 15:15:00,412.19,412.25,411.7,412.1,100170.0,409.2503,409.3098,408.7637,409.1609,100170.0
2025-04-29 15:20:00,412.19,412.38,411.91,412.12,78101.0,409.2503,409.4389,408.9722,409.1808,78101.0
2025-04-29 15:25:00,412.12,412.29,411.83,411.85,79348.0,409.1808,409.3495,408.8928,408.9127,79348.0
2025-04-29 15:30:00,411.91,412.76,411.56,411.98,127075.0,408.9722,409.8162,408.6247,409.0417,127075.0
2025-04-29 15:35:00,411.89,412.05,411.22,411.36,56212.0,408.9524,409.1112,408.2872,408.4262,56212.0
2025-04-29 15:40:00,411.36,411.47,410.75,410.86,86697.0,408.4262,408.5354,407.8205,407.9297,86697.0
2025-04-29 15:45:00,410.86,411.11,410.69,411.02,100492.0,407.9297,408.178,407.7609,408.0886,100492.0
2025-04-29 15:50:00,411.09,411.23,410.39,410.6,141291.0,408.1581,408.2971,407.4631,407.6716,141291.0
2025-04-29 15:55:00,410.51,410.73,409.1,409.23,456486.0,407.5822,407.8007,406.1823,406.3114,456486.0
2025-04-30 09:30:00,409.03,410.57,406.64,407.53,279315.0,406.1128,407.6418,403.7398,404.6235,279315.0
2025-04-30 09:35:00,407.64,408.73,404.5,404.63,140349.0,404.7327,405.8149,401.6151,401.7442,140349.0
2025-04-30 09:40:00,404.59,404.59,402.55,403.23,110969.0,401.7045,401.7045,399.679,400.3542,110969.0
2025-04-30 09:45:00,403.0,403.06,401.83,402.26,136586.0,400.1258,400.1854,398.9641,399.3911,136586.0
2025-04-30 09:50:00,402.13,402.87,401.0,402.02,96695.0,399.262,399.9967,398.1401,399.1528,96695.0
2025-04-30 09:55:00,401.94,402.16,401.11,401.31,87426.0,399.0734,399.2918,398.2493,398.4478,87426.0
2025-04-30 10:00:00,401.58,403.63,401.53,403.34,117893.0,398.7159,400.7513,398.6663,400.4634,117893.0
2025-04-30 10:05:00,403.27,404.15,402.84,403.36,86541.0,400.3939,401.2676,399.9669,400.4832,86541.0
2025-04-30 10:10:00,403.45,404.31,402.75,403.93,79110.0,400.5726,401.4265,399.8776,401.0492,79110.0
2025-04-30 10:15:00,403.93,406.48,403.58,406.21,71376.0,401.0492,403.581,400.7017,403.3129,71376.0
2025-04-30 10:20:00,406.19,406.68,405.42,406.03,58392.0,403.293,403.7795,402.5285,403.1342,58392.0
2025-04-30 10:25:00,405.95,406.34,404.88,405.06,88135.0,403.0548,403.442,401.9924,402.1711,88135.0
2025-04-30 10:30:00,404.93,406.0,404.55,404.61,44623.0,402.042,403.1044,401.6647,401.7243,44623.0
2025-04-30 10:35:00,404.66,404.75,404.26,404.6,42531.0,401.774,401.8633,401.3768,401.7144,42531.0
2025-04-30 10:40:00,404.69,404.76,403.93,404.45,40555.0,401.8037,401.8732,401.0492,401.5655,40555.0
2025-04-30 10:45:00,404.45,405.34,404.27,405.22,39013.0,401.5655,402.4491,401.3867,402.33,39013.0
2025-04-30 10:50:00,405.13,405.9,404.38,405.7,183784.0,402.2406,403.0051,401.496,402.8065,183784.0
2025-04-30 10:55:00,405.52,405.9,404.91,405.28,105748.0,402.6278,403.0051,402.0222,402.3895,105748.0
2025-04-30 11:00:00,405.28,405.61,405.02,405.45,37325.0,402.3895,402.7172,402.1314,402.5583,37325.0
2025-04-30 11:05:00,405.64,407.1,405.59,406.91,163045.0,402.747,404.1966,402.6973,404.0079,163045.0
2025-04-30 11:10:00,406.89,408.34,406.82,408.14,49467.0,403.9881,405.4277,403.9186,405.2291,49467.0
2025-04-30 11:15:00,408.06,408.14,406.83,407.45,59943.0,405.1497,405.2291,403.9285,404.5441,59943.0
2025-04-30 11:20:00,407.23,408.07,407.08,407.83,41436.0,404.3256,405.1596,404.1767,404.9213,41436.0
2025-04-30 11:25:00,407.84,408.75,407.72,408.17,40052.0,404.9313,405.8348,404.8121,405.2589,40052.0
2025-04-30 11:30:00,408.29,408.7,408.19,408.62,19545.0,405.3781,405.7851,405.2788,405.7057,19545.0
2025-04-30 11:35:00,408.62,410.19,408.42,410.19,55389.0,405.7057,407.2645,405.5071,407.2645,55389.0
2025-04-30 11:40:00,410.04,412.22,409.99,412.17,130187.0,407.1156,409.28,407.0659,409.2304,130187.0
2025-04-30 11:45:00,412.1,412.5,411.23,411.63,110410.0,409.1609,409.558,408.2971,408.6942,110410.0
2025-04-30 11:50:00,411.5,412.5,411.39,412.27,90283.0,408.5652,409.558,408.456,409.3297,90283.0
2025-04-30 11:55:00,412.12,412.38,410.52,410.6,73480.0,409.1808,409.4389,407.5922,407.6716,73480.0
2025-04-30 12:00:00,410.85,411.53,410.74,411.19,26832.0,407.9198,408.595,407.8106,408.2574,26832.0
2025-04-30 12:05:00,411.19,411.7,411.18,411.47,26930.0,408.2574,408.7637,408.2475,408.5354,26930.0
2025-04-30 12:10:00,411.43,411.62,411.26,411.42,32349.0,408.4957,408.6843,408.3269,408.4857,32349.0
2025-04-30 12:15:00,411.42,411.54,410.89,411.03,26192.0,408.4857,408.6049,407.9595,408.0985,26192.0
2025-04-30 12:20:00,411.09,411.15,410.0,410.1,40111.0,408.1581,408.2177,407.0759,407.1752,40111.0
2025-04-30 12:25:00,410.11,410.27,409.45,410.06,26463.0,407.1851,407.3439,406.5298,407.1354,26463.0
2025-04-30 12:30:00,410.05,410.12,409.76,409.92,16098.0,407.1255,407.195,406.8376,406.9964,16098.0
2025-04-30 12:35:00,409.83,410.11,409.63,410.0,29382.0,406.9071,407.1851,406.7085,407.0759,29382.0
2025-04-30 12:40:00,410.02,410.3,409.97,410.03,31328.0,407.0957,407.3737,407.0461,407.1057,31328.0
2025-04-30 12:45:00,410.06,410.25,409.79,409.82,20695.0,407.1354,407.3241,406.8674,406.8972,20695.0
2025-04-30 12:50:00,409.77,410.09,409.72,410.01,12552.0,406.8475,407.1652,406.7979,407.0858,12552.0
2025-04-30 12:55:00,410.0,410.14,409.61,409.7,19969.0,407.0759,407.2149,406.6887,406.778,19969.0
2025-04-30 13:00:00,409.79,409.97,409.44,409.66,19072.0,406.8674,407.0461,406.5199,406.7383,19072.0
2025-04-30 13:05:00,409.97,410.03,409.47,409.52,13983.0,407.0461,407.1057,406.5497,406.5993,13983.0
2025-04-30 13:10:00,409.49,409.67,409.13,409.47,20369.0,406.5695,406.7482,406.2121,406.5497,20369.0
2025-04-30 13:15:00,409.51,409.84,409.29,409.76,21239.0,406.5894,406.917,406.3709,406.8376,21239.0
2025-04-30 13:20:00,409.84,410.08,409.25,409.35,87041.0,406.917,407.1553,406.3312,406.4305,87041.0
2025-04-30 13:25:00,409.35,410.17,409.22,410.12,26321.0,406.4305,407.2447,406.3014,407.195,26321.0
2025-04-30 13:30:00,410.06,410.08,409.79,409.94,18043.0,407.1354,407.1553,406.8674,407.0163,18043.0
2025-04-30 13:35:00,409.99,410.36,409.87,409.92,63864.0,407.0659,407.4333,406.9468,406.9964,63864.0
2025-04-30 13:40:00,409.92,410.37,409.75,410.04,41535.0,406.9964,407.4432,406.8277,407.1156,41535.0
2025-04-30 13:45:00,410.0,410.17,409.86,409.99,35870.0,407.0759,407.2447,406.9369,407.0659,35870.0
2025-04-30 13:50:00,410.06,411.2,409.97,410.54,48900.0,407.1354,408.2673,407.0461,407.612,48900.0
2025-04-30 13:55:00,410.54,411.1,410.08,410.88,54187.0,407.612,408.168,407.1553,407.9496,54187.0
2025-04-30 14:00:00,411.04,411.24,410.21,410.86,63290.0,408.1085,408.307,407.2844,407.9297,63290.0
2025-04-30 14:05:00,410.92,412.0,410.43,410.89,131958.0,407.9893,409.0616,407.5028,407.9595,131958.0
2025-04-30 14:10:00,410.87,412.09,410.87,412.09,66779.0,407.9397,409.151,407.9397,409.151,66779.0
2025-04-30 14:15:00,412.19,413.27,412.0,412.0,70350.0,409.2503,410.3225,409.0616,409.0616,70350.0
2025-04-30 14:20:00,412.0,412.04,411.24,411.8,43385.0,409.0616,409.1013,408.307,408.863,43385.0
2025-04-30 14:25:00,411.59,411.7,410.55,410.8,37428.0,408.6545,408.7637,407.6219,407.8702,37428.0
2025-04-30 14:30:00,410.9,411.45,410.85,411.27,28627.0,407.9695,408.5155,407.9198,408.3368,28627.0
2025-04-30 14:35:00,411.27,411.27,410.33,410.56,37084.0,408.3368,408.3368,407.4035,407.6319,37084.0
2025-04-30 14:40:00,410.72,410.72,409.86,410.25,30442.0,407.7907,407.7907,406.9369,407.3241,30442.0
2025-04-30 14:45:00,410.25,410.75,410.1,410.22,23314.0,407.3241,407.8205,407.1752,407.2943,23314.0
2025-04-30 14:50:00,410.12,410.12,409.57,409.68,18878.0,407.195,407.195,406.6489,406.7582,18878.0
2025-04-30 14:55:00,409.66,409.81,409.5,409.59,22880.0,406.7383,406.8872,406.5794,406.6688,22880.0
2025-04-30 15:00:00,409.6,410.02,409.36,409.88,68483.0,406.6787,407.0957,406.4404,406.9567,68483.0
2025-04-30 15:05:00,409.88,410.0,409.36,409.48,113274.0,406.9567,407.0759,406.4404,406.5596,113274.0
2025-04-30 15:10:00,409.35,410.02,409.24,409.7,32826.0,406.4305,407.0957,406.3213,406.778,32826.0
2025-04-30 15:15:00,409.7,410.08,409.49,409.49,37108.0,406.778,407.1553,406.5695,406.5695,37108.0
2025-04-30 15:20:00,409.49,410.09,409.18,409.44,39410.0,406.5695,407.1652,406.2617,406.5199,39410.0
2025-04-30 15:25:00,409.34,409.34,408.36,408.36,40877.0,406.4206,406.4206,405.4476,405.4476,40877.0
2025-04-30 15:30:00,408.45,409.19,408.35,408.97,46809.0,405.5369,406.2716,405.4376,406.0532,46809.0
2025-04-30 15:35:00,408.89,409.08,408.39,408.69,53989.0,405.9738,406.1624,405.4774,405.7752,53989.0
2025-04-30 15:40:00,408.69,409.9,408.58,409.74,53759.0,405.7752,406.9766,405.666,406.8177,53759.0
2025-04-30 15:45:00,409.71,411.21,409.71,411.13,52501.0,406.7879,408.2772,406.7879,408.1978,52501.0
2025-04-30 15:50:00,411.21,412.85,410.9,411.78,168773.0,408.2772,409.9055,407.9695,408.8432,168773.0
2025-04-30 15:55:00,411.63,412.7,410.77,411.34,373720.0,408.6942,409.7566,407.8404,408.4063,373720.0
2025-05-01 09:30:00,411.32,411.99,407.48,407.48,188008.0,408.3865,409.0517,404.5738,404.5738,188008.0
2025-05-01 09:35:00,407.21,408.44,406.5,406.95,149402.0,404.3058,405.527,403.6008,404.0476,149402.0
2025-05-01 09:40:00,407.01,407.57,406.47,407.1,74114.0,404.1072,404.6632,403.571,404.1966,74114.0
2025-05-01 09:45:00,407.23,408.02,407.07,407.55,76877.0,404.3256,405.11,404.1668,404.6433,76877.0
2025-05-01 09:50:00,407.57,407.84,406.69,406.9,65989.0,404.6632,404.9313,403.7895,403.998,65989.0
2025-05-01 09:55:00,406.75,406.77,405.02,405.21,94928.0,403.849,403.8689,402.1314,402.32,94928.0
2025-05-01 10:00:00,405.41,406.41,404.51,406.22,165652.0,402.5186,403.5115,401.625,403.3228,165652.0
2025-05-01 10:05:00,406.09,407.24,405.26,406.36,77045.0,403.1938,404.3356,402.3697,403.4618,77045.0
2025-05-01 10:10:00,406.38,406.53,405.62,406.16,58129.0,403.4817,403.6306,402.7271,403.2633,58129.0
2025-05-01 10:15:00,406.25,406.63,405.57,405.74,87736.0,403.3526,403.7299,402.6775,402.8463,87736.0
2025-05-01 10:20:00,405.67,406.26,405.67,406.1,71734.0,402.7768,403.3625,402.7768,403.2037,71734.0
2025-05-01 10:25:00,406.12,406.2,405.24,405.73,68555.0,403.2235,403.303,402.3498,402.8363,68555.0
2025-05-01 10:30:00,405.73,405.87,405.22,405.29,43779.0,402.8363,402.9753,402.33,402.3995,43779.0
2025-05-01 10:35:00,405.29,405.86,405.04,405.5,50075.0,402.3995,402.9654,402.1512,402.608,50075.0
2025-05-01 10:40:00,405.4,405.56,404.89,404.89,71447.0,402.5087,402.6675,402.0023,402.0023,71447.0
2025-05-01 10:45:00,404.87,405.14,404.3,405.02,59550.0,401.9825,402.2505,401.4165,402.1314,59550.0
2025-05-01 10:50:00,405.02,405.17,404.5,404.89,47592.0,402.1314,402.2803,401.6151,402.0023,47592.0
2025-05-01 10:55:00,404.89,405.09,404.7,405.07,49675.0,402.0023,402.2009,401.8137,402.181,49675.0
2025-05-01 11:00:00,405.03,405.21,404.51,404.77,63247.0,402.1413,402.32,401.625,401.8832,63247.0
2025-05-01 11:05:00,404.74,405.1,404.53,405.06,42190.0,401.8534,402.2108,401.6449,402.1711,42190.0
2025-05-01 11:10:00,405.1,405.21,404.81,404.9,88718.0,402.2108,402.32,401.9229,402.0122,88718.0
2025-05-01 11:15:00,404.88,405.39,404.73,405.21,55875.0,401.9924,402.4987,401.8435,402.32,55875.0
2025-05-01 11:20:00,405.21,405.98,405.15,405.81,88627.0,402.32,403.0845,402.2605,402.9158,88627.0
2025-05-01 11:25:00,405.85,406.0,405.1,405.12,48195.0,402.9555,403.1044,402.2108,402.2307,48195.0
2025-05-01 11:30:00,405.02,405.32,404.4,404.61,52520.0,402.1314,402.4292,401.5158,401.7243,52520.0
2025-05-01 11:35:00,404.61,404.61,404.0,404.14,56267.0,401.7243,401.7243,401.1187,401.2577,56267.0
2025-05-01 11:40:00,404.08,404.39,403.71,403.83,57144.0,401.1981,401.5059,400.8307,400.9499,57144.0
2025-05-01 11:45:00,403.83,404.17,403.22,403.3,54794.0,400.9499,401.2875,400.3442,400.4237,54794.0
2025-05-01 11:50:00,403.22,403.29,402.28,402.7,85000.0,400.3442,400.4137,399.4109,399.8279,85000.0
2025-05-01 11:55:00,402.72,402.89,401.75,402.23,75999.0,399.8478,400.0166,398.8847,399.3613,75999.0
2025-05-01 12:00:00,402.23,402.5,401.57,401.94,55251.0,399.3613,399.6294,398.706,399.0734,55251.0
2025-05-01 12:05:00,401.94,402.34,401.86,402.25,55806.0,399.0734,399.4705,398.9939,399.3811,55806.0
2025-05-01 12:10:00,402.2,402.34,401.88,401.95,54995.0,399.3315,399.4705,399.0138,399.0833,54995.0
2025-05-01 12:15:00,401.83,401.89,401.55,401.78,48883.0,398.9641,399.0237,398.6861,398.9145,48883.0
2025-05-01 12:20:00,401.74,401.96,400.52,400.88,114622.0,398.8748,399.0932,397.6635,398.0209,114622.0
2025-05-01 12:25:00,400.92,401.62,400.84,401.1,63003.0,398.0606,398.7556,397.9812,398.2393,63003.0
2025-05-01 12:30:00,401.1,401.46,401.03,401.38,34344.0,398.2393,398.5968,398.1698,398.5173,34344.0
2025-05-01 12:35:00,401.38,401.51,401.03,401.37,61623.0,398.5173,398.6464,398.1698,398.5074,61623.0
2025-05-01 12:40:00,401.37,401.73,401.26,401.51,98187.0,398.5074,398.8649,398.3982,398.6464,98187.0
2025-05-01 12:45:00,401.42,401.61,401.25,401.35,65718.0,398.5571,398.7457,398.3883,398.4876,65718.0
2025-05-01 12:50:00,401.28,401.39,401.18,401.25,32399.0,398.4181,398.5273,398.3188,398.3883,32399.0
2025-05-01 12:55:00,401.17,401.39,400.84,401.05,82666.0,398.3088,398.5273,397.9812,398.1897,82666.0
2025-05-01 13:00:00,401.1,402.05,401.09,401.71,136168.0,398.2393,399.1826,398.2294,398.845,136168.0
2025-05-01 13:05:00,401.65,402.6,401.55,402.27,79043.0,398.7854,399.7286,398.6861,399.401,79043.0
2025-05-01 13:10:00,402.27,403.0,402.26,402.81,62343.0,399.401,400.1258,399.3911,399.9371,62343.0
2025-05-01 13:15:00,402.89,403.5,402.65,403.36,44748.0,400.0166,400.6222,399.7783,400.4832,44748.0
2025-05-01 13:20:00,403.36,403.78,403.3,403.63,45197.0,400.4832,400.9002,400.4237,400.7513,45197.0
2025-05-01 13:25:00,403.63,403.64,403.04,403.26,32302.0,400.7513,400.7612,400.1655,400.3839,32302.0
2025-05-01 13:30:00,403.39,403.77,403.15,403.77,57954.0,400.513,400.8903,400.2747,400.8903,57954.0
2025-05-01 13:35:00,403.65,403.75,403.14,403.27,56783.0,400.7712,400.8704,400.2648,400.3939,56783.0
2025-05-01 13:40:00,403.27,403.37,402.33,402.33,28255.0,400.3939,400.4932,399.4606,399.4606,28255.0
2025-05-01 13:45:00,402.33,403.25,402.33,403.24,73840.0,399.4606,400.374,399.4606,400.3641,73840.0
2025-05-01 13:50:00,403.22,403.38,403.11,403.27,30592.0,400.3442,400.5031,400.235,400.3939,30592.0
2025-05-01 13:55:00,403.38,403.63,402.58,402.68,42918.0,400.5031,400.7513,399.7088,399.8081,42918.0
2025-05-01 14:00:00,402.58,402.64,402.2,402.48,54148.0,399.7088,399.7684,399.3315,399.6095,54148.0
2025-05-01 14:05:00,402.4,402.52,402.16,402.35,35637.0,399.5301,399.6492,399.2918,399.4804,35637.0
2025-05-01 14:10:00,402.33,402.53,402.29,402.49,67269.0,399.4606,399.6591,399.4209,399.6194,67269.0
2025-05-01 14:15:00,402.49,402.91,402.25,402.4,57431.0,399.6194,400.0364,399.3811,399.5301,57431.0
2025-05-01 14:20:00,402.32,402.39,401.18,401.3,51237.0,399.4506,399.5201,398.3188,398.4379,51237.0
2025-05-01 14:25:00,401.33,401.77,400.56,401.77,85845.0,398.4677,398.9046,397.7032,398.9046,85845.0
2025-05-01 14:30:00,401.71,401.94,401.4,401.49,56605.0,398.845,399.0734,398.5372,398.6266,56605.0
2025-05-01 14:35:00,401.5,401.7,401.29,401.61,55379.0,398.6365,398.8351,398.428,398.7457,55379.0
2025-05-01 14:40:00,401.61,401.85,401.5,401.63,35599.0,398.7457,398.984,398.6365,398.7656,35599.0
2025-05-01 14:45:00,401.69,401.94,401.58,401.85,46989.0,398.8251,399.0734,398.7159,398.984,46989.0
2025-05-01 14:50:00,401.94,401.97,401.45,401.45,30211.0,399.0734,399.1031,398.5868,398.5868,30211.0
2025-05-01 14:55:00,401.43,401.43,400.8,401.33,60335.0,398.567,398.567,397.9415,398.4677,60335.0
2025-05-01 15:00:00,401.33,401.8,401.32,401.58,37873.0,398.4677,398.9344,398.4578,398.7159,37873.0
2025-05-01 15:05:00,401.52,401.99,401.52,401.8,41285.0,398.6564,399.123,398.6564,398.9344,41285.0
2025-05-01 15:10:00,401.74,402.25,401.52,402.0,60568.0,398.8748,399.3811,398.6564,399.1329,60568.0
2025-05-01 15:15:00,402.09,402.48,401.91,402.27,63942.0,399.2223,399.6095,399.0436,399.401,63942.0
2025-05-01 15:20:00,402.26,403.0,402.26,402.49,79864.0,399.3911,400.1258,399.3911,399.6194,79864.0
2025-05-01 15:25:00,402.49,402.89,402.42,402.62,40873.0,399.6194,400.0166,399.5499,399.7485,40873.0
2025-05-01 15:30:00,402.62,402.93,402.41,402.66,58692.0,399.7485,400.0563,399.54,399.7882,58692.0
2025-05-01 15:35:00,402.55,402.75,402.3,402.42,71049.0,399.679,399.8776,399.4308,399.5499,71049.0
2025-05-01 15:40:00,402.44,402.56,401.22,401.67,84905.0,399.5698,399.6889,398.3585,398.8053,84905.0
2025-05-01 15:45:00,401.69,401.81,401.0,401.6,100622.0,398.8251,398.9443,398.1401,398.7358,100622.0
2025-05-01 15:50:00,401.58,401.76,400.35,400.35,152601.0,398.7159,398.8946,397.4947,397.4947,152601.0
2025-05-01 15:55:00,400.33,400.74,399.86,400.35,459268.0,397.4748,397.8819,397.0082,397.4947,459268.0
2025-05-02 09:30:00,399.96,402.0,398.88,400.33,374744.0,397.1075,399.1329,396.0352,397.4748,374744.0
2025-05-02 09:35:00,400.31,400.56,398.62,399.5,163069.0,397.455,397.7032,395.777,396.6508,163069.0
2025-05-02 09:40:00,399.28,399.75,398.71,398.72,104187.0,396.4323,396.899,395.8664,395.8763,104187.0
2025-05-02 09:45:00,398.81,399.55,397.35,397.7,122534.0,395.9657,396.7004,394.5161,394.8636,122534.0
2025-05-02 09:50:00,397.85,397.89,396.08,396.88,148395.0,395.0125,395.0522,393.2551,394.0494,148395.0
2025-05-02 09:55:00,396.88,397.14,395.24,395.47,130377.0,394.0494,394.3076,392.4211,392.6495,130377.0
2025-05-02 10:00:00,395.47,395.69,394.15,394.47,237938.0,392.6495,392.8679,391.3389,391.6566,237938.0
2025-05-02 10:05:00,394.5,394.5,393.11,394.09,155042.0,391.6864,391.6864,390.3063,391.2793,155042.0
2025-05-02 10:10:00,394.09,395.29,394.02,394.99,211633.0,391.2793,392.4708,391.2098,392.1729,211633.0
2025-05-02 10:15:00,394.94,397.21,394.93,396.29,162800.0,392.1233,394.3771,392.1134,393.4637,162800.0
2025-05-02 10:20:00,396.2,397.6,396.04,397.49,144113.0,393.3743,394.7643,393.2154,394.6551,144113.0
2025-05-02 10:25:00,397.49,398.88,397.2,398.67,129376.0,394.6551,396.0352,394.3672,395.8267,129376.0
2025-05-02 10:30:00,398.73,398.73,396.08,397.08,118769.0,395.8862,395.8862,393.2551,394.248,118769.0
2025-05-02 10:35:00,397.08,397.46,396.64,397.26,64475.0,394.248,394.6253,393.8112,394.4267,64475.0
2025-05-02 10:40:00,397.25,397.96,396.69,396.99,59054.0,394.4168,395.1217,393.8608,394.1587,59054.0
2025-05-02 10:45:00,397.01,397.51,396.33,397.48,58916.0,394.1785,394.6749,393.5034,394.6452,58916.0
2025-05-02 10:50:00,397.48,399.3,397.47,399.28,92892.0,394.6452,396.4522,394.6352,396.4323,92892.0
2025-05-02 10:55:00,399.18,399.34,398.57,399.13,88411.0,396.333,396.4919,395.7274,396.2834,88411.0
2025-05-02 11:00:00,399.13,399.69,398.63,398.63,85160.0,396.2834,396.8394,395.787,395.787,85160.0
2025-05-02 11:05:00,398.63,399.44,398.15,398.23,48474.0,395.787,396.5912,395.3104,395.3898,48474.0
2025-05-02 11:10:00,398.18,398.39,397.72,398.16,54208.0,395.3402,395.5487,394.8835,395.3203,54208.0
2025-05-02 11:15:00,398.06,398.07,397.0,397.28,153218.0,395.221,395.231,394.1686,394.4466,153218.0
2025-05-02 11:20:00,397.42,398.25,397.23,397.51,66360.0,394.5856,395.4097,394.3969,394.6749,66360.0
2025-05-02 11:25:00,397.31,398.25,397.22,397.5,61382.0,394.4764,395.4097,394.387,394.665,61382.0
2025-05-02 11:30:00,397.5,398.04,397.41,398.0,45549.0,394.665,395.2012,394.5757,395.1615,45549.0
2025-05-02 11:35:00,398.0,399.31,397.71,399.15,74937.0,395.1615,396.4621,394.8735,396.3033,74937.0
2025-05-02 11:40:00,399.14,399.24,398.53,398.81,41627.0,396.2933,396.3926,395.6877,395.9657,41627.0
2025-05-02 11:45:00,398.98,399.04,398.53,398.98,30904.0,396.1345,396.194,395.6877,396.1345,30904.0
2025-05-02 11:50:00,398.98,399.89,398.9,399.68,66794.0,396.1345,397.038,396.055,396.8295,66794.0
2025-05-02 11:55:00,399.69,399.76,399.0,399.26,34271.0,396.8394,396.9089,396.1543,396.4125,34271.0
2025-05-02 12:00:00,399.34,399.88,399.18,399.5,43899.0,396.4919,397.028,396.333,396.6508,43899.0
2025-05-02 12:05:00,399.61,399.61,398.91,399.0,41199.0,396.76,396.76,396.065,396.1543,41199.0
2025-05-02 12:10:00,399.02,399.19,398.91,399.02,51561.0,396.1742,396.343,396.065,396.1742,51561.0
2025-05-02 12:15:00,399.09,399.15,398.32,399.0,128402.0,396.2437,396.3033,395.4792,396.1543,128402.0
2025-05-02 12:20:00,399.03,399.08,398.37,398.4,94967.0,396.1841,396.2338,395.5288,395.5586,94967.0
2025-05-02 12:25:00,398.4,399.17,398.4,398.94,95769.0,395.5586,396.3231,395.5586,396.0948,95769.0
2025-05-02 12:30:00,398.93,399.68,398.25,398.94,98757.0,396.0848,396.8295,395.4097,396.0948,98757.0
2025-05-02 12:35:00,398.83,399.09,398.49,398.87,58057.0,395.9855,396.2437,395.648,396.0252,58057.0
2025-05-02 12:40:00,398.97,399.06,398.54,398.79,50018.0,396.1245,396.2139,395.6976,395.9458,50018.0
2025-05-02 12:45:00,398.77,399.0,398.37,398.58,105089.0,395.926,396.1543,395.5288,395.7373,105089.0
2025-05-02 12:50:00,398.5,399.08,398.5,399.0,96460.0,395.6579,396.2338,395.6579,396.1543,96460.0
2025-05-02 12:55:00,398.99,399.09,398.88,399.05,43532.0,396.1444,396.2437,396.0352,396.204,43532.0
2025-05-02 13:00:00,399.02,399.09,398.5,398.95,94656.0,396.1742,396.2437,395.6579,396.1047,94656.0
2025-05-02 13:05:00,398.91,400.1,398.84,399.94,143512.0,396.065,397.2465,395.9955,397.0876,143512.0
2025-05-02 13:10:00,400.03,400.16,399.68,399.91,41633.0,397.177,397.306,396.8295,397.0578,41633.0
2025-05-02 13:15:00,399.91,400.1,399.26,399.66,36209.0,397.0578,397.2465,396.4125,396.8096,36209.0
2025-05-02 13:20:00,399.79,399.98,399.42,399.55,26262.0,396.9387,397.1273,396.5713,396.7004,26262.0
2025-05-02 13:25:00,399.54,399.76,399.39,399.62,38661.0,396.6905,396.9089,396.5415,396.7699,38661.0
2025-05-02 13:30:00,399.64,399.73,398.97,399.0,87309.0,396.7898,396.8791,396.1245,396.1543,87309.0
2025-05-02 13:35:00,399.09,400.0,399.0,399.54,198816.0,396.2437,397.1472,396.1543,396.6905,198816.0
2025-05-02 13:40:00,399.54,400.18,399.48,399.8,45932.0,396.6905,397.3259,396.6309,396.9486,45932.0
2025-05-02 13:45:00,399.83,400.01,399.55,399.7,37102.0,396.9784,397.1571,396.7004,396.8493,37102.0
2025-05-02 13:50:00,399.55,399.8,398.6,399.2,153729.0,396.7004,396.9486,395.7572,396.3529,153729.0
2025-05-02 13:55:00,399.07,399.3,398.74,398.96,18386.0,396.2238,396.4522,395.8962,396.1146,18386.0
2025-05-02 14:00:00,398.87,399.04,398.65,398.83,38219.0,396.0252,396.194,395.8068,395.9855,38219.0
2025-05-02 14:05:00,398.93,399.04,398.5,398.58,34872.0,396.0848,396.194,395.6579,395.7373,34872.0
2025-05-02 14:10:00,398.53,398.86,398.45,398.53,36061.0,395.6877,396.0153,395.6082,395.6877,36061.0
2025-05-02 14:15:00,398.44,399.0,398.44,398.74,47203.0,395.5983,396.1543,395.5983,395.8962,47203.0
2025-05-02 14:20:00,398.7,398.92,398.23,398.44,50458.0,395.8565,396.0749,395.3898,395.5983,50458.0
2025-05-02 14:25:00,398.47,398.51,397.91,398.04,42455.0,395.6281,395.6678,395.0721,395.2012,42455.0
2025-05-02 14:30:00,397.96,398.75,397.96,398.17,47650.0,395.1217,395.9061,395.1217,395.3302,47650.0
2025-05-02 14:35:00,398.25,398.54,398.0,398.4,45938.0,395.4097,395.6976,395.1615,395.5586,45938.0
2025-05-02 14:40:00,398.38,398.6,398.27,398.42,37234.0,395.5387,395.7572,395.4295,395.5785,37234.0
2025-05-02 14:45:00,398.49,398.57,397.85,397.85,43119.0,395.648,395.7274,395.0125,395.0125,43119.0
2025-05-02 14:50:00,397.82,398.18,397.82,397.94,47524.0,394.9827,395.3402,394.9827,395.1019,47524.0
2025-05-02 14:55:00,397.99,398.3,397.91,398.05,57570.0,395.1515,395.4593,395.0721,395.2111,57570.0
2025-05-02 15:00:00,397.98,398.5,397.9,398.08,39635.0,395.1416,395.6579,395.0622,395.2409,39635.0
2025-05-02 15:05:00,398.22,398.57,397.95,398.3,64068.0,395.3799,395.7274,395.1118,395.4593,64068.0
2025-05-02 15:10:00,398.3,398.64,398.05,398.54,73977.0,395.4593,395.7969,395.2111,395.6976,73977.0
2025-05-02 15:15:00,398.54,399.85,398.45,399.77,78306.0,395.6976,396.9983,395.6082,396.9188,78306.0
2025-05-02 15:20:00,399.88,400.72,399.83,399.97,68651.0,397.028,397.8621,396.9784,397.1174,68651.0
2025-05-02 15:25:00,399.95,400.45,399.58,399.76,104250.0,397.0975,397.594,396.7302,396.9089,104250.0
2025-05-02 15:30:00,399.72,400.19,399.64,399.94,115381.0,396.8692,397.3358,396.7898,397.0876,115381.0
2025-05-02 15:35:00,399.88,400.01,399.56,399.63,98859.0,397.028,397.1571,396.7103,396.7798,98859.0
2025-05-02 15:40:00,399.64,399.85,399.21,399.63,89696.0,396.7898,396.9983,396.3628,396.7798,89696.0
2025-05-02 15:45:00,399.71,399.71,398.62,399.31,191852.0,396.8593,396.8593,395.777,396.4621,191852.0
2025-05-02 15:50:00,399.17,399.38,398.79,398.94,165532.0,396.3231,396.5316,395.9458,396.0948,165532.0
2025-05-02 15:55:00,398.96,399.93,398.62,399.29,531980.0,396.1146,397.0777,395.777,396.4423,531980.0
2025-05-05 09:30:00,399.12,400.9,397.59,400.15,194932.0,396.2735,398.0408,394.7544,397.2961,194932.0
2025-05-05 09:35:00,400.32,402.19,399.67,401.53,190473.0,397.4649,399.3216,396.8195,398.6663,190473.0
2025-05-05 09:40:00,401.29,402.73,400.48,402.01,178089.0,398.428,399.8577,397.6238,399.1429,178089.0
2025-05-05 09:45:00,402.11,403.72,402.06,403.35,158873.0,399.2421,400.8407,399.1925,400.4733,158873.0
2025-05-05 09:50:00,403.45,403.5,401.27,402.62,111871.0,400.5726,400.6222,398.4081,399.7485,111871.0
2025-05-05 09:55:00,402.75,403.1,402.02,402.63,63470.0,399.8776,400.2251,399.1528,399.7584,63470.0
2025-05-05 10:00:00,403.0,404.25,402.0,404.24,108742.0,400.1258,401.3669,399.1329,401.357,108742.0
2025-05-05 10:05:00,404.11,405.7,404.01,404.84,119664.0,401.2279,402.8065,401.1286,401.9527,119664.0
2025-05-05 10:10:00,404.84,405.0,403.54,403.65,133251.0,401.9527,402.1115,400.6619,400.7712,133251.0
2025-05-05 10:15:00,403.5,404.12,403.27,403.69,55169.0,400.6222,401.2378,400.3939,400.8109,55169.0
2025-05-05 10:20:00,403.7,405.15,403.5,404.8,68071.0,400.8208,402.2605,400.6222,401.913,68071.0
2025-05-05 10:25:00,404.75,404.9,403.37,403.59,71298.0,401.8633,402.0122,400.4932,400.7116,71298.0
2025-05-05 10:30:00,403.56,404.01,402.89,403.17,54927.0,400.6818,401.1286,400.0166,400.2946,54927.0
2025-05-05 10:35:00,403.36,404.07,403.2,403.4,43052.0,400.4832,401.1882,400.3244,400.5229,43052.0
2025-05-05 10:40:00,403.4,404.22,403.33,404.18,61838.0,400.5229,401.3371,400.4534,401.2974,61838.0
2025-05-05 10:45:00,404.15,404.95,403.91,404.95,47157.0,401.2676,402.0619,401.0293,402.0619,47157.0
2025-05-05 10:50:00,404.81,406.28,404.54,406.23,53468.0,401.9229,403.3824,401.6548,403.3328,53468.0
2025-05-05 10:55:00,406.23,406.43,405.33,405.47,137606.0,403.3328,403.5313,402.4392,402.5782,137606.0
2025-05-05 11:00:00,405.6,406.08,404.59,404.59,55917.0,402.7073,403.1838,401.7045,401.7045,55917.0
2025-05-05 11:05:00,404.59,405.55,404.54,405.08,48691.0,401.7045,402.6576,401.6548,402.191,48691.0
2025-05-05 11:10:00,405.31,405.96,405.08,405.39,66586.0,402.4193,403.0647,402.191,402.4987,66586.0
2025-05-05 11:15:00,405.13,406.82,405.13,406.46,88200.0,402.2406,403.9186,402.2406,403.5611,88200.0
2025-05-05 11:20:00,406.22,406.5,405.69,406.43,83191.0,403.3228,403.6008,402.7966,403.5313,83191.0
2025-05-05 11:25:00,406.39,406.5,405.29,405.99,52558.0,403.4916,403.6008,402.3995,403.0945,52558.0
2025-05-05 11:30:00,406.0,406.27,404.91,405.71,50879.0,403.1044,403.3725,402.0222,402.8165,50879.0
2025-05-05 11:35:00,405.66,406.11,405.3,405.65,33029.0,402.7668,403.2136,402.4094,402.7569,33029.0
2025-05-05 11:40:00,405.53,406.33,405.33,406.33,41687.0,402.6378,403.432,402.4392,403.432,41687.0
2025-05-05 11:45:00,406.34,406.94,406.22,406.63,32993.0,403.442,404.0377,403.3228,403.7299,32993.0
2025-05-05 11:50:00,406.55,407.51,406.53,407.4,38027.0,403.6505,404.6036,403.6306,404.4944,38027.0
2025-05-05 11:55:00,407.48,407.72,407.09,407.1,34990.0,404.5738,404.8121,404.1866,404.1966,34990.0
2025-05-05 12:00:00,407.25,408.28,407.05,408.27,52744.0,404.3455,405.3681,404.1469,405.3582,52744.0
2025-05-05 12:05:00,408.2,408.73,408.18,408.35,43277.0,405.2887,405.8149,405.2689,405.4376,43277.0
2025-05-05 12:10:00,408.27,408.99,407.94,408.21,49417.0,405.3582,406.0731,405.0306,405.2986,49417.0
2025-05-05 12:15:00,408.21,409.16,408.18,408.99,25436.0,405.2986,406.2419,405.2689,406.0731,25436.0
2025-05-05 12:20:00,408.89,408.91,408.5,408.8,17072.0,405.9738,405.9936,405.5866,405.8844,17072.0
2025-05-05 12:25:00,408.8,409.51,408.38,408.55,33363.0,405.8844,406.5894,405.4674,405.6362,33363.0
2025-05-05 12:30:00,408.59,408.7,407.67,408.0,61586.0,405.6759,405.7851,404.7625,405.0901,61586.0
2025-05-05 12:35:00,407.86,408.32,407.29,407.72,39844.0,404.9511,405.4079,404.3852,404.8121,39844.0
2025-05-05 12:40:00,407.86,408.5,407.63,408.3,21924.0,404.9511,405.5866,404.7228,405.388,21924.0
2025-05-05 12:45:00,408.25,408.96,408.25,408.29,20280.0,405.3384,406.0433,405.3384,405.3781,20280.0
2025-05-05 12:50:00,408.38,408.93,408.31,408.9,11990.0,405.4674,406.0135,405.3979,405.9837,11990.0
2025-05-05 12:55:00,408.95,409.25,408.41,408.55,38634.0,406.0334,406.3312,405.4972,405.6362,38634.0
2025-05-05 13:00:00,408.41,408.94,408.36,408.93,25254.0,405.4972,406.0234,405.4476,406.0135,25254.0
2025-05-05 13:05:00,408.93,409.7,408.21,408.52,62307.0,406.0135,406.778,405.2986,405.6064,62307.0
2025-05-05 13:10:00,408.47,408.73,407.31,407.41,72378.0,405.5568,405.8149,404.4051,404.5043,72378.0
2025-05-05 13:15:00,407.49,407.83,407.2,407.47,32107.0,404.5838,404.9213,404.2958,404.5639,32107.0
2025-05-05 13:20:00,407.56,407.74,406.87,407.29,25174.0,404.6533,404.832,403.9682,404.3852,25174.0
2025-05-05 13:25:00,407.3,407.59,406.67,406.74,38223.0,404.3951,404.6831,403.7696,403.8391,38223.0
2025-05-05 13:30:00,406.9,407.9,406.67,407.9,35914.0,403.998,404.9908,403.7696,404.9908,35914.0
2025-05-05 13:35:00,408.0,408.51,407.81,408.38,33067.0,405.0901,405.5965,404.9015,405.4674,33067.0
2025-05-05 13:40:00,408.5,408.56,408.0,408.35,27619.0,405.5866,405.6461,405.0901,405.4376,27619.0
2025-05-05 13:45:00,408.51,408.93,408.35,408.63,19814.0,405.5965,406.0135,405.4376,405.7156,19814.0
2025-05-05 13:50:00,408.66,409.14,408.63,408.82,24334.0,405.7454,406.222,405.7156,405.9043,24334.0
2025-05-05 13:55:00,408.94,409.16,408.44,408.94,36631.0,406.0234,406.2419,405.527,406.0234,36631.0
2025-05-05 14:00:00,409.11,409.4,408.9,409.12,39543.0,406.1922,406.4801,405.9837,406.2021,39543.0
2025-05-05 14:05:00,409.0,409.35,408.41,408.61,43761.0,406.083,406.4305,405.4972,405.6958,43761.0
2025-05-05 14:10:00,408.5,409.11,408.28,408.81,38284.0,405.5866,406.1922,405.3681,405.8944,38284.0
2025-05-05 14:15:00,408.84,409.09,408.42,408.57,38620.0,405.9241,406.1724,405.5071,405.6561,38620.0
2025-05-05 14:20:00,408.5,409.04,408.46,408.68,29924.0,405.5866,406.1227,405.5469,405.7653,29924.0
2025-05-05 14:25:00,408.61,409.05,408.52,408.74,38434.0,405.6958,406.1326,405.6064,405.8249,38434.0
2025-05-05 14:30:00,408.73,408.87,408.24,408.7,24994.0,405.8149,405.9539,405.3284,405.7851,24994.0
2025-05-05 14:35:00,408.69,408.85,408.01,408.23,57225.0,405.7752,405.9341,405.1001,405.3185,57225.0
2025-05-05 14:40:00,408.07,408.37,407.49,407.65,36694.0,405.1596,405.4575,404.5838,404.7426,36694.0
2025-05-05 14:45:00,407.8,407.91,407.26,407.26,24098.0,404.8916,405.0008,404.3554,404.3554,24098.0
2025-05-05 14:50:00,407.37,407.65,407.12,407.41,29853.0,404.4646,404.7426,404.2164,404.5043,29853.0
2025-05-05 14:55:00,407.28,407.54,406.79,407.54,29176.0,404.3753,404.6334,403.8888,404.6334,29176.0
2025-05-05 15:00:00,407.48,407.57,406.75,406.86,41690.0,404.5738,404.6632,403.849,403.9583,41690.0
2025-05-05 15:05:00,407.0,407.0,406.03,406.37,44026.0,404.0973,404.0973,403.1342,403.4718,44026.0
2025-05-05 15:10:00,406.22,406.37,405.77,406.1,42124.0,403.3228,403.4718,402.876,403.2037,42124.0
2025-05-05 15:15:00,406.08,406.38,405.63,405.8,44881.0,403.1838,403.4817,402.737,402.9058,44881.0
2025-05-05 15:20:00,405.82,405.82,404.86,405.37,54005.0,402.9257,402.9257,401.9725,402.4789,54005.0
2025-05-05 15:25:00,405.26,405.65,405.04,405.15,39853.0,402.3697,402.7569,402.1512,402.2605,39853.0
2025-05-05 15:30:00,405.26,405.53,404.96,405.0,58208.0,402.3697,402.6378,402.0718,402.1115,58208.0
2025-05-05 15:35:00,405.09,406.21,405.09,405.44,71431.0,402.2009,403.3129,402.2009,402.5484,71431.0
2025-05-05 15:40:00,405.43,406.06,405.07,405.24,49585.0,402.5385,403.164,402.181,402.3498,49585.0
2025-05-05 15:45:00,405.34,405.34,404.21,404.73,94550.0,402.4491,402.4491,401.3272,401.8435,94550.0
2025-05-05 15:50:00,404.72,405.0,403.1,403.74,179402.0,401.8335,402.1115,400.2251,400.8605,179402.0
2025-05-05 15:55:00,403.55,405.15,403.54,404.67,289023.0,400.6719,402.2605,400.6619,401.7839,289023.0
2025-05-06 09:30:00,402.8,404.73,401.69,403.29,145749.0,399.9272,401.8435,398.8251,400.4137,145749.0
2025-05-06 09:35:00,402.67,403.38,400.81,400.81,90857.0,399.7981,400.5031,397.9514,397.9514,90857.0
2025-05-06 09:40:00,400.85,402.52,400.64,402.05,86557.0,397.9911,399.6492,397.7826,399.1826,86557.0
2025-05-06 09:45:00,401.99,402.21,399.87,399.9,86931.0,399.123,399.3414,397.0181,397.0479,86931.0
2025-05-06 09:50:00,400.0,401.25,399.74,400.73,86518.0,397.1472,398.3883,396.889,397.872,86518.0
2025-05-06 09:55:00,400.65,401.88,400.37,401.67,45936.0,397.7926,399.0138,397.5146,398.8053,45936.0
2025-05-06 10:00:00,401.51,401.6,400.46,400.75,44265.0,398.6464,398.7358,397.6039,397.8918,44265.0
2025-05-06 10:05:00,400.75,401.31,400.69,401.2,42730.0,397.8918,398.4478,397.8323,398.3386,42730.0
2025-05-06 10:10:00,401.16,402.55,400.95,402.55,62297.0,398.2989,399.679,398.0904,399.679,62297.0
2025-05-06 10:15:00,402.32,402.75,401.66,402.19,57542.0,399.4506,399.8776,398.7954,399.3216,57542.0
2025-05-06 10:20:00,402.29,402.39,400.35,401.1,52908.0,399.4209,399.5201,397.4947,398.2393,52908.0
2025-05-06 10:25:00,401.13,401.35,400.48,400.67,79898.0,398.2691,398.4876,397.6238,397.8124,79898.0
2025-05-06 10:30:00,400.72,400.76,400.13,400.36,47088.0,397.8621,397.9018,397.2763,397.5046,47088.0
2025-05-06 10:35:00,400.31,400.36,398.51,399.16,89210.0,397.455,397.5046,395.6678,396.3132,89210.0
2025-05-06 10:40:00,399.22,400.16,399.06,399.71,72472.0,396.3728,397.306,396.2139,396.8593,72472.0
2025-05-06 10:45:00,399.87,400.22,399.57,400.12,75700.0,397.0181,397.3656,396.7203,397.2663,75700.0
2025-05-06 10:50:00,400.12,400.28,399.79,399.99,63534.0,397.2663,397.4252,396.9387,397.1373,63534.0
2025-05-06 10:55:00,399.89,400.41,399.73,400.36,40446.0,397.038,397.5543,396.8791,397.5046,40446.0
2025-05-06 11:00:00,400.3,400.74,400.2,400.33,27804.0,397.4451,397.8819,397.3458,397.4748,27804.0
2025-05-06 11:05:00,400.25,400.34,399.8,399.9,26144.0,397.3954,397.4848,396.9486,397.0479,26144.0
2025-05-06 11:10:00,399.84,400.0,399.65,399.81,25558.0,396.9883,397.1472,396.7997,396.9585,25558.0
2025-05-06 11:15:00,399.71,399.93,398.93,399.03,216391.0,396.8593,397.0777,396.0848,396.1841,216391.0
2025-05-06 11:20:00,399.0,399.18,398.75,398.97,27317.0,396.1543,396.333,395.9061,396.1245,27317.0
2025-05-06 11:25:00,398.95,399.0,398.45,398.87,40752.0,396.1047,396.1543,395.6082,396.0252,40752.0
2025-05-06 11:30:00,398.86,399.25,398.66,399.19,107466.0,396.0153,396.4025,395.8167,396.343,107466.0
2025-05-06 11:35:00,399.19,399.25,398.32,398.66,39620.0,396.343,396.4025,395.4792,395.8167,39620.0
2025-05-06 11:40:00,398.66,398.84,398.3,398.45,34202.0,395.8167,395.9955,395.4593,395.6082,34202.0
2025-05-06 11:45:00,398.51,399.16,398.35,398.8,92928.0,395.6678,396.3132,395.509,395.9557,92928.0
2025-05-06 11:50:00,398.83,399.05,398.64,398.93,20483.0,395.9855,396.204,395.7969,396.0848,20483.0
2025-05-06 11:55:00,398.89,398.95,398.32,398.63,23188.0,396.0451,396.1047,395.4792,395.787,23188.0
2025-05-06 12:00:00,398.72,398.76,398.42,398.65,18555.0,395.8763,395.916,395.5785,395.8068,18555.0
2025-05-06 12:05:00,398.65,399.08,398.4,399.02,26483.0,395.8068,396.2338,395.5586,396.1742,26483.0
2025-05-06 12:10:00,398.97,400.09,398.93,399.86,38650.0,396.1245,397.2365,396.0848,397.0082,38650.0
2025-05-06 12:15:00,399.81,399.96,399.33,399.51,23477.0,396.9585,397.1075,396.482,396.6607,23477.0
2025-05-06 12:20:00,399.47,399.5,398.41,398.83,150007.0,396.621,396.6508,395.5685,395.9855,150007.0
2025-05-06 12:25:00,398.7,398.79,398.1,398.15,23634.0,395.8565,395.9458,395.2607,395.3104,23634.0
2025-05-06 12:30:00,398.18,398.61,398.1,398.5,22977.0,395.3402,395.7671,395.2607,395.6579,22977.0
2025-05-06 12:35:00,398.42,398.5,398.12,398.12,32927.0,395.5785,395.6579,395.2806,395.2806,32927.0
2025-05-06 12:40:00,398.17,398.32,397.65,397.77,35697.0,395.3302,395.4792,394.814,394.9331,35697.0
2025-05-06 12:45:00,397.8,398.06,397.35,397.6,51687.0,394.9629,395.221,394.5161,394.7643,51687.0
2025-05-06 12:50:00,397.61,398.08,397.56,397.79,19999.0,394.7742,395.2409,394.7246,394.953,19999.0
2025-05-06 12:55:00,397.7,397.84,397.4,397.46,15286.0,394.8636,395.0026,394.5657,394.6253,15286.0
2025-05-06 13:00:00,397.4,397.57,396.8,396.81,42567.0,394.5657,394.7345,393.97,393.9799,42567.0
2025-05-06 13:05:00,396.8,396.89,396.53,396.69,57025.0,393.97,394.0594,393.7019,393.8608,57025.0
2025-05-06 13:10:00,396.63,396.76,396.08,396.22,56755.0,393.8012,393.9303,393.2551,393.3941,56755.0
2025-05-06 13:15:00,396.22,396.38,395.92,396.0,45713.0,393.3941,393.553,393.0963,393.1757,45713.0
2025-05-06 13:20:00,396.03,396.33,395.84,396.12,34332.0,393.2055,393.5034,393.0169,393.2949,34332.0
2025-05-06 13:25:00,396.05,396.27,395.86,396.11,49750.0,393.2254,393.4438,393.0367,393.2849,49750.0
2025-05-06 13:30:00,396.08,396.79,396.03,396.65,46736.0,393.2551,393.9601,393.2055,393.8211,46736.0
2025-05-06 13:35:00,396.65,396.79,396.09,396.32,43969.0,393.8211,393.9601,393.2651,393.4934,43969.0
2025-05-06 13:40:00,396.25,396.25,395.52,395.6,40764.0,393.4239,393.4239,392.6991,392.7786,40764.0
2025-05-06 13:45:00,395.53,395.6,395.1,395.2,38391.0,392.7091,392.7786,392.2821,392.3814,38391.0
2025-05-06 13:50:00,395.2,395.22,394.9,395.13,61150.0,392.3814,392.4013,392.0836,392.3119,61150.0
2025-05-06 13:55:00,395.1,395.21,394.85,394.9,71984.0,392.2821,392.3914,392.0339,392.0836,71984.0
2025-05-06 14:00:00,394.89,395.29,394.89,395.2,63215.0,392.0736,392.4708,392.0736,392.3814,63215.0
2025-05-06 14:05:00,395.28,395.28,394.79,394.97,40875.0,392.4609,392.4609,391.9743,392.1531,40875.0
2025-05-06 14:10:00,394.91,395.08,394.64,394.99,34591.0,392.0935,392.2623,391.8254,392.1729,34591.0
2025-05-06 14:15:00,395.0,395.03,394.11,394.19,51764.0,392.1829,392.2126,391.2992,391.3786,51764.0
2025-05-06 14:20:00,394.23,394.34,393.78,393.88,70601.0,391.4183,391.5276,390.9716,391.0708,70601.0
2025-05-06 14:25:00,393.88,394.04,393.42,393.94,98071.0,391.0708,391.2297,390.6141,391.1304,98071.0
2025-05-06 14:30:00,393.91,394.24,393.61,393.93,62171.0,391.1006,391.4283,390.8028,391.1205,62171.0
2025-05-06 14:35:00,393.95,394.04,393.52,393.98,49407.0,391.1403,391.2297,390.7134,391.1701,49407.0
2025-05-06 14:40:00,393.95,394.75,393.94,394.13,72395.0,391.1403,391.9346,391.1304,391.3191,72395.0
2025-05-06 14:45:00,394.1,394.77,393.86,394.56,45787.0,391.2893,391.9545,391.051,391.746,45787.0
2025-05-06 14:50:00,394.53,394.76,394.07,394.14,45052.0,391.7162,391.9446,391.2595,391.329,45052.0
2025-05-06 14:55:00,394.15,394.73,394.07,394.6,54185.0,391.3389,391.9148,391.2595,391.7857,54185.0
2025-05-06 15:00:00,394.6,395.26,394.33,394.71,74958.0,391.7857,392.441,391.5176,391.8949,74958.0
2025-05-06 15:05:00,394.7,395.06,394.61,394.72,62737.0,391.885,392.2424,391.7956,391.9048,62737.0
2025-05-06 15:10:00,394.75,395.11,394.71,395.1,47596.0,391.9346,392.2921,391.8949,392.2821,47596.0
2025-05-06 15:15:00,395.11,395.55,394.84,395.34,58882.0,392.2921,392.7289,392.024,392.5204,58882.0
2025-05-06 15:20:00,395.32,395.55,395.16,395.23,50281.0,392.5006,392.7289,392.3417,392.4112,50281.0
2025-05-06 15:25:00,395.23,396.28,394.0,395.93,144207.0,392.4112,393.4537,391.19,393.1062,144207.0
2025-05-06 15:30:00,396.08,396.16,395.71,396.12,50110.0,393.2551,393.3346,392.8878,393.2949,50110.0
2025-05-06 15:35:00,396.15,396.44,395.7,395.85,66202.0,393.3246,393.6126,392.8779,393.0268,66202.0
2025-05-06 15:40:00,395.8,396.11,395.45,395.5,55269.0,392.9771,393.2849,392.6296,392.6793,55269.0
2025-05-06 15:45:00,395.51,395.82,395.39,395.7,64868.0,392.6892,392.997,392.5701,392.8779,64868.0
2025-05-06 15:50:00,395.56,395.59,394.2,394.66,154956.0,392.7389,392.7686,391.3886,391.8453,154956.0
2025-05-06 15:55:00,394.58,395.45,394.22,394.45,311181.0,391.7658,392.6296,391.4084,391.6368,311181.0
2025-05-07 09:30:00,395.35,395.52,391.32,391.42,192134.0,392.5304,392.6991,388.5291,388.6284,192134.0
2025-05-07 09:35:00,391.24,391.99,390.2,391.24,164313.0,388.4497,389.1943,387.4171,388.4497,164313.0
2025-05-07 09:40:00,391.24,391.92,390.66,391.55,78899.0,388.4497,389.1248,387.8738,388.7575,78899.0
2025-05-07 09:45:00,391.55,392.88,391.1,391.9,93204.0,388.7575,390.078,388.3107,389.105,93204.0
2025-05-07 09:50:00,391.75,394.0,391.72,393.61,104867.0,388.956,391.19,388.9262,390.8028,104867.0
2025-05-07 09:55:00,393.56,394.72,393.0,394.72,79970.0,390.7531,391.9048,390.1971,391.9048,79970.0
2025-05-07 10:00:00,394.51,394.99,393.35,394.0,77797.0,391.6963,392.1729,390.5446,391.19,77797.0
2025-05-07 10:05:00,393.68,394.11,392.19,392.31,44979.0,390.8723,391.2992,389.3929,389.512,44979.0
2025-05-07 10:10:00,392.22,392.51,391.36,391.8,64566.0,389.4227,389.7106,388.5688,389.0057,64566.0
2025-05-07 10:15:00,391.82,392.36,391.1,392.28,49912.0,389.0255,389.5617,388.3107,389.4822,49912.0
2025-05-07 10:20:00,392.22,392.36,390.98,391.29,65976.0,389.4227,389.5617,388.1915,388.4993,65976.0
2025-05-07 10:25:00,391.22,391.81,391.05,391.81,66503.0,388.4298,389.0156,388.261,389.0156,66503.0
2025-05-07 10:30:00,391.85,391.89,391.32,391.84,48274.0,389.0553,389.095,388.5291,389.0454,48274.0
2025-05-07 10:35:00,391.64,392.28,391.36,391.66,46261.0,388.8468,389.4822,388.5688,388.8667,46261.0
2025-05-07 10:40:00,391.53,393.28,391.53,392.81,65420.0,388.7376,390.4751,388.7376,390.0085,65420.0
2025-05-07 10:45:00,392.81,393.19,392.51,393.19,28459.0,390.0085,390.3858,389.7106,390.3858,28459.0
2025-05-07 10:50:00,393.02,393.02,391.8,391.82,35026.0,390.217,390.217,389.0057,389.0255,35026.0
2025-05-07 10:55:00,391.85,392.09,391.5,391.85,39651.0,389.0553,389.2936,388.7078,389.0553,39651.0
2025-05-07 11:00:00,391.7,392.35,391.12,391.35,47034.0,388.9064,389.5518,388.3305,388.5589,47034.0
2025-05-07 11:05:00,391.14,391.84,391.14,391.47,45240.0,388.3504,389.0454,388.3504,388.678,45240.0
2025-05-07 11:10:00,391.47,391.47,390.62,390.95,65395.0,388.678,388.678,387.8341,388.1617,65395.0
2025-05-07 11:15:00,390.91,390.95,390.08,390.4,65722.0,388.122,388.1617,387.2979,387.6157,65722.0
2025-05-07 11:20:00,390.4,390.63,389.85,389.94,104718.0,387.6157,387.844,387.0696,387.1589,104718.0
2025-05-07 11:25:00,389.97,390.91,389.79,390.3,55410.0,387.1887,388.122,387.01,387.5164,55410.0
2025-05-07 11:30:00,390.27,390.3,389.63,389.97,53924.0,387.4866,387.5164,386.8511,387.1887,53924.0
2025-05-07 11:35:00,389.88,390.33,389.5,389.7,65357.0,387.0994,387.5462,386.7221,386.9207,65357.0
2025-05-07 11:40:00,389.7,390.69,389.57,390.13,41469.0,386.9207,387.9036,386.7916,387.3476,41469.0
2025-05-07 11:45:00,390.13,390.42,389.69,389.79,46857.0,387.3476,387.6355,386.9107,387.01,46857.0
2025-05-07 11:50:00,389.79,390.0,389.41,389.59,44741.0,387.01,387.2185,386.6327,386.8114,44741.0
2025-05-07 11:55:00,389.56,389.79,388.88,389.28,79629.0,386.7816,387.01,386.1065,386.5036,79629.0
2025-05-07 12:00:00,389.26,389.29,388.42,388.64,55393.0,386.4838,386.5136,385.6498,385.8682,55393.0
2025-05-07 12:05:00,388.64,389.13,388.5,388.96,56870.0,385.8682,386.3547,385.7292,386.1859,56870.0
2025-05-07 12:10:00,388.86,389.22,388.77,389.17,38364.0,386.0866,386.4441,385.9973,386.3944,38364.0
2025-05-07 12:15:00,389.13,389.29,388.62,388.88,44437.0,386.3547,386.5136,385.8484,386.1065,44437.0
2025-05-07 12:20:00,388.85,388.87,388.29,388.38,37855.0,386.0767,386.0966,385.5207,385.6101,37855.0
2025-05-07 12:25:00,388.38,388.73,388.0,388.12,45798.0,385.6101,385.9576,385.2328,385.3519,45798.0
2025-05-07 12:30:00,388.27,388.53,388.12,388.19,27560.0,385.5008,385.759,385.3519,385.4214,27560.0
2025-05-07 12:35:00,388.1,388.17,387.75,388.1,53959.0,385.3321,385.4016,384.9846,385.3321,53959.0
2025-05-07 12:40:00,388.07,388.22,387.86,388.08,39436.0,385.3023,385.4512,385.0938,385.3122,39436.0
2025-05-07 12:45:00,388.13,388.24,387.75,387.76,62260.0,385.3618,385.4711,384.9846,384.9945,62260.0
2025-05-07 12:50:00,387.8,388.02,387.7,387.91,65831.0,385.0342,385.2526,384.9349,385.1434,65831.0
2025-05-07 12:55:00,387.92,388.29,387.81,388.2,51096.0,385.1533,385.5207,385.0441,385.4313,51096.0
2025-05-07 13:00:00,388.3,388.77,388.09,388.48,57998.0,385.5306,385.9973,385.3221,385.7094,57998.0
2025-05-07 13:05:00,388.48,389.36,388.42,389.21,51715.0,385.7094,386.5831,385.6498,386.4341,51715.0
2025-05-07 13:10:00,389.22,389.37,388.8,388.86,40824.0,386.4441,386.593,386.0271,386.0866,40824.0
2025-05-07 13:15:00,388.94,389.32,388.85,389.08,32521.0,386.1661,386.5434,386.0767,386.3051,32521.0
2025-05-07 13:20:00,388.94,390.5,388.88,390.05,64854.0,386.1661,387.7149,386.1065,387.2682,64854.0
2025-05-07 13:25:00,389.97,390.53,389.7,389.86,41220.0,387.1887,387.7447,386.9207,387.0795,41220.0
2025-05-07 13:30:00,389.86,390.05,388.85,388.96,69409.0,387.0795,387.2682,386.0767,386.1859,69409.0
2025-05-07 13:35:00,388.86,388.9,388.17,388.27,56418.0,386.0866,386.1264,385.4016,385.5008,56418.0
2025-05-07 13:40:00,388.27,388.38,387.56,387.56,48719.0,385.5008,385.6101,384.7959,384.7959,48719.0
2025-05-07 13:45:00,387.56,388.23,387.55,387.99,54093.0,384.7959,385.4611,384.786,385.2228,54093.0
2025-05-07 13:50:00,387.92,388.06,387.01,387.09,67839.0,385.1533,385.2923,384.2498,384.3293,67839.0
2025-05-07 13:55:00,387.08,387.19,386.85,386.87,82113.0,384.3193,384.4286,384.091,384.1108,82113.0
2025-05-07 14:00:00,387.03,387.5,386.84,387.31,96088.0,384.2697,384.7363,384.081,384.5477,96088.0
2025-05-07 14:05:00,387.31,387.39,385.7,386.79,126813.0,384.5477,384.6271,382.9492,384.0314,126813.0
2025-05-07 14:10:00,386.77,387.48,386.66,387.04,51158.0,384.0115,384.7165,383.9023,384.2796,51158.0
2025-05-07 14:15:00,387.13,387.79,386.87,387.28,44683.0,384.369,385.0243,384.1108,384.5179,44683.0
2025-05-07 14:20:00,387.27,388.28,387.26,387.85,50388.0,384.508,385.5108,384.4981,385.0838,50388.0
2025-05-07 14:25:00,387.88,389.01,387.87,388.37,46688.0,385.1136,386.2356,385.1037,385.6001,46688.0
2025-05-07 14:30:00,388.45,389.44,388.31,389.27,57170.0,385.6796,386.6625,385.5406,386.4937,57170.0
2025-05-07 14:35:00,389.27,390.71,389.0,390.47,68187.0,386.4937,387.9234,386.2256,387.6852,68187.0
2025-05-07 14:40:00,390.49,390.65,390.23,390.45,49700.0,387.705,387.8639,387.4469,387.6653,49700.0
2025-05-07 14:45:00,390.4,390.56,389.65,389.82,41362.0,387.6157,387.7745,386.871,387.0398,41362.0
2025-05-07 14:50:00,389.93,390.38,389.62,389.86,45642.0,387.149,387.5958,386.8412,387.0795,45642.0
2025-05-07 14:55:00,389.87,391.33,389.87,391.08,64368.0,387.0894,388.539,387.0894,388.2908,64368.0
2025-05-07 15:00:00,391.0,391.28,390.65,391.09,38641.0,388.2114,388.4894,387.8639,388.3007,38641.0
2025-05-07 15:05:00,391.03,391.6,390.62,391.32,42055.0,388.2412,388.8071,387.8341,388.5291,42055.0
2025-05-07 15:10:00,391.44,391.44,390.39,390.78,34967.0,388.6482,388.6482,387.6057,387.9929,34967.0
2025-05-07 15:15:00,390.75,391.58,390.71,391.55,39658.0,387.9632,388.7872,387.9234,388.7575,39658.0
2025-05-07 15:20:00,391.47,391.71,390.36,390.47,39223.0,388.678,388.9163,387.5759,387.6852,39223.0
2025-05-07 15:25:00,390.36,390.49,389.31,389.43,47614.0,387.5759,387.705,386.5334,386.6526,47614.0
2025-05-07 15:30:00,389.4,389.98,389.27,389.79,45545.0,386.6228,387.1987,386.4937,387.01,45545.0
2025-05-07 15:35:00,389.75,390.46,389.75,390.05,63407.0,386.9703,387.6752,386.9703,387.2682,63407.0
2025-05-07 15:40:00,389.99,391.12,389.58,390.75,43372.0,387.2086,388.3305,386.8015,387.9632,43372.0
2025-05-07 15:45:00,390.76,391.09,389.99,390.97,56606.0,387.9731,388.3007,387.2086,388.1816,56606.0
2025-05-07 15:50:00,390.84,391.0,390.1,390.44,109255.0,388.0525,388.2114,387.3178,387.6554,109255.0
2025-05-07 15:55:00,390.44,391.6,389.96,390.97,273001.0,387.6554,388.8071,387.1788,388.1816,273001.0
2025-05-08 09:30:00,390.0,390.88,388.81,389.72,162125.0,387.2185,388.0922,386.037,386.9405,162125.0
2025-05-08 09:35:00,389.59,390.02,388.88,389.75,53774.0,386.8114,387.2384,386.1065,386.9703,53774.0
2025-05-08 09:40:00,389.75,390.58,389.21,389.98,47730.0,386.9703,387.7944,386.4341,387.1987,47730.0
2025-05-08 09:45:00,390.0,390.35,389.01,389.19,54663.0,387.2185,387.566,386.2356,386.4143,54663.0
2025-05-08 09:50:00,389.36,389.36,388.85,388.93,57633.0,386.5831,386.5831,386.0767,386.1561,57633.0
2025-05-08 09:55:00,389.06,389.63,388.93,389.49,47523.0,386.2852,386.8511,386.1561,386.7121,47523.0
2025-05-08 10:00:00,389.39,389.49,388.85,389.06,26348.0,386.6129,386.7121,386.0767,386.2852,26348.0
2025-05-08 10:05:00,389.11,389.35,388.88,389.0,33231.0,386.3349,386.5731,386.1065,386.2256,33231.0
2025-05-08 10:10:00,389.13,389.35,388.91,389.13,49761.0,386.3547,386.5731,386.1363,386.3547,49761.0
2025-05-08 10:15:00,389.21,390.0,389.12,389.77,74197.0,386.4341,387.2185,386.3448,386.9902,74197.0
2025-05-08 10:20:00,389.77,390.4,389.76,390.14,42038.0,386.9902,387.6157,386.9802,387.3575,42038.0
2025-05-08 10:25:00,390.09,390.87,389.82,390.16,51691.0,387.3079,388.0823,387.0398,387.3774,51691.0
2025-05-08 10:30:00,390.16,390.42,390.06,390.24,32278.0,387.3774,387.6355,387.2781,387.4568,32278.0
2025-05-08 10:35:00,390.2,390.31,389.36,389.36,34877.0,387.4171,387.5263,386.5831,386.5831,34877.0
2025-05-08 10:40:00,389.35,389.43,388.59,388.72,34537.0,386.5731,386.6526,385.8186,385.9476,34537.0
2025-05-08 10:45:00,388.72,389.08,387.8,388.05,38146.0,385.9476,386.3051,385.0342,385.2824,38146.0
2025-05-08 10:50:00,388.08,389.05,387.68,387.93,24922.0,385.3122,386.2753,384.9151,385.1633,24922.0
2025-05-08 10:55:00,387.71,388.5,387.68,388.19,32195.0,384.9448,385.7292,384.9151,385.4214,32195.0
2025-05-08 11:00:00,388.03,388.5,387.77,387.95,10722.0,385.2626,385.7292,385.0044,385.1831,10722.0
2025-05-08 11:05:00,387.9,388.2,387.7,387.96,19040.0,385.1335,385.4313,384.9349,385.1931,19040.0
2025-05-08 11:10:00,388.05,388.3,387.52,388.24,55448.0,385.2824,385.5306,384.7562,385.4711,55448.0
2025-05-08 11:15:00,388.29,388.41,388.01,388.28,30381.0,385.5207,385.6399,385.2427,385.5108,30381.0
2025-05-08 11:20:00,388.32,388.68,388.18,388.47,65740.0,385.5505,385.9079,385.4115,385.6994,65740.0
2025-05-08 11:25:00,388.52,389.0,388.35,388.66,68754.0,385.7491,386.2256,385.5803,385.8881,68754.0
2025-05-08 11:30:00,388.5,388.8,388.35,388.54,36785.0,385.7292,386.0271,385.5803,385.7689,36785.0
2025-05-08 11:35:00,388.66,388.9,388.31,388.68,48361.0,385.8881,386.1264,385.5406,385.9079,48361.0
2025-05-08 11:40:00,388.64,389.47,388.52,389.34,63051.0,385.8682,386.6923,385.7491,386.5632,63051.0
2025-05-08 11:45:00,389.34,389.91,389.0,389.56,53178.0,386.5632,387.1292,386.2256,386.7816,53178.0
2025-05-08 11:50:00,389.65,390.35,389.52,390.3,77663.0,386.871,387.566,386.7419,387.5164,77663.0
2025-05-08 11:55:00,390.3,390.36,389.2,389.78,50671.0,387.5164,387.5759,386.4242,387.0001,50671.0
2025-05-08 12:00:00,389.78,390.92,389.59,390.73,19985.0,387.0001,388.1319,386.8114,387.9433,19985.0
2025-05-08 12:05:00,390.71,390.77,390.25,390.59,33709.0,387.9234,387.983,387.4667,387.8043,33709.0
2025-05-08 12:10:00,390.65,390.65,389.91,390.0,50800.0,387.8639,387.8639,387.1292,387.2185,50800.0
2025-05-08 12:15:00,389.96,390.13,389.35,389.86,42804.0,387.1788,387.3476,386.5731,387.0795,42804.0
2025-05-08 12:20:00,389.74,390.05,389.4,389.59,33248.0,386.9604,387.2682,386.6228,386.8114,33248.0
2025-05-08 12:25:00,389.59,389.79,389.21,389.36,30318.0,386.8114,387.01,386.4341,386.5831,30318.0
2025-05-08 12:30:00,389.36,389.44,388.11,388.12,53031.0,386.5831,386.6625,385.342,385.3519,53031.0
2025-05-08 12:35:00,388.31,389.61,388.12,389.6,53918.0,385.5406,386.8313,385.3519,386.8214,53918.0
2025-05-08 12:40:00,389.61,389.8,389.32,389.78,12041.0,386.8313,387.0199,386.5434,387.0001,12041.0
2025-05-08 12:45:00,389.69,389.75,389.22,389.39,17331.0,386.9107,386.9703,386.4441,386.6129,17331.0
2025-05-08 12:50:00,389.37,389.51,389.15,389.49,47044.0,386.593,386.732,386.3746,386.7121,47044.0
2025-05-08 12:55:00,389.54,389.73,389.39,389.42,24192.0,386.7618,386.9504,386.6129,386.6426,24192.0
2025-05-08 13:00:00,389.43,389.67,388.83,389.14,35614.0,386.6526,386.8909,386.0569,386.3646,35614.0
2025-05-08 13:05:00,389.1,389.17,388.31,388.5,14365.0,386.3249,386.3944,385.5406,385.7292,14365.0
2025-05-08 13:10:00,388.58,388.75,388.4,388.67,21322.0,385.8086,385.9774,385.6299,385.898,21322.0
2025-05-08 13:15:00,388.67,388.67,388.33,388.37,16752.0,385.898,385.898,385.5604,385.6001,16752.0
2025-05-08 13:20:00,388.36,388.46,387.93,387.95,44830.0,385.5902,385.6895,385.1633,385.1831,44830.0
2025-05-08 13:25:00,388.04,388.1,387.33,387.53,43586.0,385.2725,385.3321,384.5676,384.7661,43586.0
2025-05-08 13:30:00,387.53,387.69,386.88,387.06,69323.0,384.7661,384.925,384.1208,384.2995,69323.0
2025-05-08 13:35:00,387.12,387.38,386.97,387.13,38279.0,384.3591,384.6172,384.2101,384.369,38279.0
2025-05-08 13:40:00,387.13,387.76,386.98,387.54,46785.0,384.369,384.9945,384.22,384.7761,46785.0
2025-05-08 13:45:00,387.59,388.0,387.42,387.84,30873.0,384.8257,385.2328,384.6569,385.0739,30873.0
2025-05-08 13:50:00,387.91,388.0,387.66,387.79,16670.0,385.1434,385.2328,384.8952,385.0243,16670.0
2025-05-08 13:55:00,387.73,387.8,387.25,387.27,25567.0,384.9647,385.0342,384.4881,384.508,25567.0
2025-05-08 14:00:00,387.19,387.28,386.92,387.13,31491.0,384.4286,384.5179,384.1605,384.369,31491.0
2025-05-08 14:05:00,387.21,387.94,387.18,387.94,25132.0,384.4484,385.1732,384.4186,385.1732,25132.0
2025-05-08 14:10:00,387.88,388.05,387.55,387.84,31846.0,385.1136,385.2824,384.786,385.0739,31846.0
2025-05-08 14:15:00,387.85,388.18,387.61,387.72,50996.0,385.0838,385.4115,384.8456,384.9548,50996.0
2025-05-08 14:20:00,387.72,388.03,387.5,387.63,46863.0,384.9548,385.2626,384.7363,384.8654,46863.0
2025-05-08 14:25:00,387.54,387.63,386.92,386.94,40227.0,384.7761,384.8654,384.1605,384.1803,40227.0
2025-05-08 14:30:00,386.95,387.68,386.95,387.53,42330.0,384.1903,384.9151,384.1903,384.7661,42330.0
2025-05-08 14:35:00,387.53,387.55,387.05,387.16,26757.0,384.7661,384.786,384.2896,384.3988,26757.0
2025-05-08 14:40:00,387.22,387.57,387.12,387.5,39763.0,384.4583,384.8058,384.3591,384.7363,39763.0
2025-05-08 14:45:00,387.45,388.01,387.29,387.88,38767.0,384.6867,385.2427,384.5278,385.1136,38767.0
2025-05-08 14:50:00,388.03,388.05,387.64,387.96,37234.0,385.2626,385.2824,384.8753,385.1931,37234.0
2025-05-08 14:55:00,387.98,388.04,387.51,387.66,41222.0,385.2129,385.2725,384.7463,384.8952,41222.0
2025-05-08 15:00:00,387.59,387.64,387.18,387.49,36885.0,384.8257,384.8753,384.4186,384.7264,36885.0
2025-05-08 15:05:00,387.43,387.56,387.21,387.38,38865.0,384.6668,384.7959,384.4484,384.6172,38865.0
2025-05-08 15:10:00,387.35,387.55,387.15,387.5,41753.0,384.5874,384.786,384.3888,384.7363,41753.0
2025-05-08 15:15:00,387.5,387.64,387.15,387.35,50552.0,384.7363,384.8753,384.3888,384.5874,50552.0
2025-05-08 15:20:00,387.35,387.6,387.27,387.41,33608.0,384.5874,384.8356,384.508,384.647,33608.0
2025-05-08 15:25:00,387.27,387.6,387.0,387.46,61433.0,384.508,384.8356,384.2399,384.6966,61433.0
2025-05-08 15:30:00,387.42,387.51,387.3,387.35,43070.0,384.6569,384.7463,384.5378,384.5874,43070.0
2025-05-08 15:35:00,387.44,387.48,386.91,387.1,83080.0,384.6768,384.7165,384.1505,384.3392,83080.0
2025-05-08 15:40:00,387.09,387.26,386.77,386.94,64835.0,384.3293,384.4981,384.0115,384.1803,64835.0
2025-05-08 15:45:00,386.94,386.97,386.3,386.5,91567.0,384.1803,384.2101,383.5449,383.7435,91567.0
2025-05-08 15:50:00,386.58,386.71,385.88,385.91,147186.0,383.8229,383.952,383.1279,383.1577,147186.0
2025-05-08 15:55:00,385.87,386.06,385.37,385.77,349012.0,383.118,383.3066,382.6215,383.0187,349012.0
2025-05-09 09:30:00,385.67,386.5,384.6,386.26,243535.0,382.9194,383.7435,381.857,383.5052,243535.0
2025-05-09 09:35:00,385.85,386.56,385.27,385.37,85673.0,383.0981,383.803,382.5222,382.6215,85673.0
2025-05-09 09:40:00,385.4,385.4,384.1,384.13,71544.0,382.6513,382.6513,381.3606,381.3904,71544.0
2025-05-09 09:45:00,384.23,384.4,383.51,384.1,71640.0,381.4897,381.6585,380.7748,381.3606,71640.0
2025-05-09 09:50:00,384.15,384.69,384.0,384.31,58312.0,381.4102,381.9464,381.2613,381.5691,58312.0
2025-05-09 09:55:00,384.28,384.83,384.11,384.7,86383.0,381.5393,382.0854,381.3705,381.9563,86383.0
2025-05-09 10:00:00,384.65,385.15,384.29,384.89,84106.0,381.9067,382.4031,381.5492,382.145,84106.0
2025-05-09 10:05:00,384.92,385.85,384.75,385.72,96318.0,382.1747,383.0981,382.006,382.969,96318.0
2025-05-09 10:10:00,385.82,386.04,385.5,385.89,109875.0,383.0683,383.2868,382.7506,383.1378,109875.0
2025-05-09 10:15:00,385.6,385.6,384.48,384.62,50254.0,382.8499,382.8499,381.7379,381.8769,50254.0
2025-05-09 10:20:00,384.58,384.63,384.0,384.22,65987.0,381.8372,381.8868,381.2613,381.4797,65987.0
2025-05-09 10:25:00,384.24,384.37,382.78,383.0,76648.0,381.4996,381.6287,380.05,380.2684,76648.0
2025-05-09 10:30:00,383.14,383.24,382.56,382.9,59421.0,380.4074,380.5067,379.8316,380.1691,59421.0
2025-05-09 10:35:00,382.99,382.99,381.94,382.31,64049.0,380.2585,380.2585,379.216,379.5834,64049.0
2025-05-09 10:40:00,382.08,382.48,381.96,382.25,44734.0,379.355,379.7521,379.2359,379.5238,44734.0
2025-05-09 10:45:00,382.32,382.55,381.75,382.16,40182.0,379.5933,379.8216,379.0274,379.4344,40182.0
2025-05-09 10:50:00,382.1,382.5,381.9,382.19,18986.0,379.3749,379.772,379.1763,379.4642,18986.0
2025-05-09 10:55:00,382.2,382.78,382.03,382.49,46293.0,379.4741,380.05,379.3054,379.7621,46293.0
2025-05-09 11:00:00,382.41,382.72,382.39,382.61,37861.0,379.6826,379.9904,379.6628,379.8812,37861.0
2025-05-09 11:05:00,382.56,382.56,382.0,382.09,59645.0,379.8316,379.8316,379.2756,379.3649,59645.0
2025-05-09 11:10:00,382.01,382.26,381.5,382.2,104576.0,379.2855,379.5337,378.7791,379.4741,104576.0
2025-05-09 11:15:00,382.22,382.24,381.61,381.73,30868.0,379.494,379.5139,378.8883,379.0075,30868.0
2025-05-09 11:20:00,381.73,381.95,381.3,381.44,36328.0,379.0075,379.2259,378.5806,378.7196,36328.0
2025-05-09 11:25:00,381.31,381.5,380.77,381.28,73373.0,378.5905,378.7791,378.0543,378.5607,73373.0
2025-05-09 11:30:00,381.38,381.63,381.15,381.55,47989.0,378.66,378.9082,378.4316,378.8288,47989.0
2025-05-09 11:35:00,381.67,382.05,381.55,381.62,27190.0,378.9479,379.3252,378.8288,378.8983,27190.0
2025-05-09 11:40:00,381.83,381.83,381.38,381.55,29855.0,379.1068,379.1068,378.66,378.8288,29855.0
2025-05-09 11:45:00,381.56,381.9,381.55,381.73,34674.0,378.8387,379.1763,378.8288,379.0075,34674.0
2025-05-09 11:50:00,381.74,382.09,381.6,381.98,29741.0,379.0174,379.3649,378.8784,379.2557,29741.0
2025-05-09 11:55:00,381.9,382.01,381.56,381.82,28121.0,379.1763,379.2855,378.8387,379.0969,28121.0
2025-05-09 12:00:00,381.74,381.82,380.69,380.97,74048.0,379.0174,379.0969,377.9749,378.2529,74048.0
2025-05-09 12:05:00,380.98,381.41,380.85,381.0,33515.0,378.2628,378.6898,378.1338,378.2827,33515.0
2025-05-09 12:10:00,381.0,381.01,380.65,380.84,38363.0,378.2827,378.2926,377.9352,378.1238,38363.0
2025-05-09 12:15:00,380.88,380.95,380.05,380.23,78569.0,378.1636,378.2331,377.3395,377.5182,78569.0
2025-05-09 12:20:00,380.24,380.64,380.03,380.05,34611.0,377.5281,377.9253,377.3196,377.3395,34611.0
2025-05-09 12:25:00,380.13,380.2,379.5,379.62,90378.0,377.4189,377.4884,376.7934,376.9125,90378.0
2025-05-09 12:30:00,379.62,379.7,379.2,379.46,48836.0,376.9125,376.992,376.4955,376.7537,48836.0
2025-05-09 12:35:00,379.44,379.84,379.44,379.5,51841.0,376.7338,377.131,376.7338,376.7934,51841.0
2025-05-09 12:40:00,379.58,379.63,378.9,379.0,52431.0,376.8728,376.9225,376.1977,376.297,52431.0
2025-05-09 12:45:00,379.0,379.23,378.9,379.0,45975.0,376.297,376.5253,376.1977,376.297,45975.0
2025-05-09 12:50:00,379.0,379.17,378.54,379.1,39535.0,376.297,376.4658,375.8402,376.3963,39535.0
2025-05-09 12:55:00,379.12,379.28,378.71,378.79,33146.0,376.4161,376.575,376.009,376.0885,33146.0
2025-05-09 13:00:00,378.76,379.16,378.7,379.06,31762.0,376.0587,376.4558,375.9991,376.3565,31762.0
2025-05-09 13:05:00,379.0,379.85,379.0,379.74,59341.0,376.297,377.1409,376.297,377.0317,59341.0
2025-05-09 13:10:00,379.79,379.95,379.38,379.52,40633.0,377.0813,377.2402,376.6743,376.8133,40633.0
2025-05-09 13:15:00,379.53,379.99,379.36,379.93,56834.0,376.8232,377.2799,376.6544,377.2203,56834.0
2025-05-09 13:20:00,379.86,379.98,379.4,379.78,31000.0,377.1508,377.27,376.6941,377.0714,31000.0
2025-05-09 13:25:00,379.8,380.0,379.59,379.78,41187.0,377.0913,377.2898,376.8828,377.0714,41187.0
2025-05-09 13:30:00,379.79,379.82,379.07,379.24,65032.0,377.0813,377.1111,376.3665,376.5353,65032.0
2025-05-09 13:35:00,379.22,379.7,379.15,379.53,27153.0,376.5154,376.992,376.4459,376.8232,27153.0
2025-05-09 13:40:00,379.62,379.92,379.52,379.89,22535.0,376.9125,377.2104,376.8133,377.1806,22535.0
2025-05-09 13:45:00,379.81,380.26,379.42,380.0,118671.0,377.1012,377.548,376.714,377.2898,118671.0
2025-05-09 13:50:00,380.15,380.18,379.9,380.12,47718.0,377.4388,377.4685,377.1905,377.409,47718.0
2025-05-09 13:55:00,380.16,380.29,379.95,380.05,40500.0,377.4487,377.5778,377.2402,377.3395,40500.0
2025-05-09 14:00:00,380.06,380.16,379.79,379.82,70723.0,377.3494,377.4487,377.0813,377.1111,70723.0
2025-05-09 14:05:00,379.91,380.1,379.77,379.96,37271.0,377.2005,377.3891,377.0615,377.2501,37271.0
2025-05-09 14:10:00,379.91,380.07,379.77,379.81,34290.0,377.2005,377.3593,377.0615,377.1012,34290.0
2025-05-09 14:15:00,379.83,379.85,379.38,379.43,45539.0,377.121,377.1409,376.6743,376.7239,45539.0
2025-05-09 14:20:00,379.51,379.58,379.1,379.1,37188.0,376.8033,376.8728,376.3963,376.3963,37188.0
2025-05-09 14:25:00,379.11,379.26,378.93,379.01,35661.0,376.4062,376.5551,376.2275,376.3069,35661.0
2025-05-09 14:30:00,379.01,379.63,378.93,379.52,58708.0,376.3069,376.9225,376.2275,376.8133,58708.0
2025-05-09 14:35:00,379.58,379.68,379.31,379.48,41958.0,376.8728,376.9721,376.6048,376.7735,41958.0
2025-05-09 14:40:00,379.59,380.0,379.51,379.94,56638.0,376.8828,377.2898,376.8033,377.2303,56638.0
2025-05-09 14:45:00,379.9,380.14,379.68,379.69,41326.0,377.1905,377.4288,376.9721,376.982,41326.0
2025-05-09 14:50:00,379.62,380.01,379.53,380.01,63223.0,376.9125,377.2998,376.8232,377.2998,63223.0
2025-05-09 14:55:00,379.98,380.03,379.77,379.93,73681.0,377.27,377.3196,377.0615,377.2203,73681.0
2025-05-09 15:00:00,379.93,380.89,379.92,380.63,115983.0,377.2203,378.1735,377.2104,377.9153,115983.0
2025-05-09 15:05:00,380.77,382.25,379.91,382.06,213792.0,378.0543,379.5238,377.2005,379.3351,213792.0
2025-05-09 15:10:00,382.1,382.22,381.26,381.51,78214.0,379.3749,379.494,378.5408,378.7891,78214.0
2025-05-09 15:15:00,381.47,381.75,381.29,381.7,62471.0,378.7493,379.0274,378.5706,378.9777,62471.0
2025-05-09 15:20:00,381.66,381.77,380.76,380.78,48061.0,378.938,379.0472,378.0444,378.0643,48061.0
2025-05-09 15:25:00,380.87,381.33,380.77,380.8,48849.0,378.1536,378.6103,378.0543,378.0841,48849.0
2025-05-09 15:30:00,380.89,381.01,380.5,380.86,107667.0,378.1735,378.2926,377.7863,378.1437,107667.0
2025-05-09 15:35:00,380.86,380.93,380.15,380.44,71405.0,378.1437,378.2132,377.4388,377.7267,71405.0
2025-05-09 15:40:00,380.5,380.7,380.32,380.4,54780.0,377.7863,377.9848,377.6075,377.687,54780.0
2025-05-09 15:45:00,380.32,381.0,380.22,380.86,65960.0,377.6075,378.2827,377.5083,378.1437,65960.0
2025-05-09 15:50:00,380.88,380.96,380.39,380.76,98796.0,378.1636,378.243,377.677,378.0444,98796.0
2025-05-09 15:55:00,380.76,380.81,380.13,380.63,284969.0,378.0444,378.0941,377.4189,377.9153,284969.0
2025-05-12 09:30:00,381.0,381.68,379.18,381.47,312537.0,378.2827,378.9578,376.4757,378.7493,312537.0
2025-05-12 09:35:00,381.53,385.2,381.0,384.71,348746.0,378.8089,382.4527,378.2827,381.9662,348746.0
2025-05-12 09:40:00,384.91,387.21,384.65,385.73,216768.0,382.1648,384.4484,381.9067,382.979,216768.0
2025-05-12 09:45:00,385.6,386.0,383.79,384.2,175793.0,382.8499,383.247,381.0528,381.4599,175793.0
2025-05-12 09:50:00,384.2,384.74,383.16,384.57,130506.0,381.4599,381.996,380.4273,381.8272,130506.0
2025-05-12 09:55:00,384.47,385.0,382.61,383.08,132515.0,381.728,382.2542,379.8812,380.3479,132515.0
2025-05-12 10:00:00,383.08,383.66,381.0,381.56,123997.0,380.3479,380.9237,378.2827,378.8387,123997.0
2025-05-12 10:05:00,381.56,382.22,381.0,381.4,77289.0,378.8387,379.494,378.2827,378.6798,77289.0
2025-05-12 10:10:00,381.17,383.09,381.17,382.9,102079.0,378.4515,380.3578,378.4515,380.1691,102079.0
2025-05-12 10:15:00,383.11,383.88,382.35,383.45,86396.0,380.3777,381.1422,379.6231,380.7152,86396.0
2025-05-12 10:20:00,383.46,383.53,376.83,379.83,271271.0,380.7252,380.7947,374.1424,377.121,271271.0
2025-05-12 10:25:00,379.76,380.0,377.05,379.46,170338.0,377.0515,377.2898,374.3609,376.7537,170338.0
2025-05-12 10:30:00,379.38,380.44,379.05,379.9,148226.0,376.6743,377.7267,376.3466,377.1905,148226.0
2025-05-12 10:35:00,380.02,381.7,380.0,380.55,185097.0,377.3097,378.9777,377.2898,377.8359,185097.0
2025-05-12 10:40:00,380.59,380.8,379.59,380.24,74123.0,377.8756,378.0841,376.8828,377.5281,74123.0
2025-05-12 10:45:00,380.24,382.2,379.58,382.05,79985.0,377.5281,379.4741,376.8728,379.3252,79985.0
2025-05-12 10:50:00,382.06,382.16,381.53,381.7,43514.0,379.3351,379.4344,378.8089,378.9777,43514.0
2025-05-12 10:55:00,381.7,382.0,380.2,380.25,123237.0,378.9777,379.2756,377.4884,377.538,123237.0
2025-05-12 11:00:00,380.25,380.97,379.66,380.9,96561.0,377.538,378.2529,376.9523,378.1834,96561.0
2025-05-12 11:05:00,380.85,380.95,379.7,380.0,60570.0,378.1338,378.2331,376.992,377.2898,60570.0
2025-05-12 11:10:00,380.05,380.31,379.38,379.82,77031.0,377.3395,377.5976,376.6743,377.1111,77031.0
2025-05-12 11:15:00,379.84,380.43,379.46,379.87,87978.0,377.131,377.7168,376.7537,377.1608,87978.0
2025-05-12 11:20:00,379.86,379.93,378.8,379.01,77851.0,377.1508,377.2203,376.0984,376.3069,77851.0
2025-05-12 11:25:00,379.03,379.12,378.13,378.52,82778.0,376.3267,376.4161,375.4332,375.8204,82778.0
2025-05-12 11:30:00,378.54,379.5,378.41,379.5,40983.0,375.8402,376.7934,375.7112,376.7934,40983.0
2025-05-12 11:35:00,379.6,379.7,378.8,378.99,36690.0,376.8927,376.992,376.0984,376.287,36690.0
2025-05-12 11:40:00,378.88,378.95,377.83,377.99,67976.0,376.1778,376.2473,375.1353,375.2942,67976.0
2025-05-12 11:45:00,378.09,378.77,377.74,378.66,70487.0,375.3935,376.0686,375.0459,375.9594,70487.0
2025-05-12 11:50:00,378.66,378.78,378.1,378.21,78000.0,375.9594,376.0785,375.4034,375.5126,78000.0
2025-05-12 11:55:00,378.16,378.25,377.62,377.74,50374.0,375.463,375.5523,374.9268,375.0459,50374.0
2025-05-12 12:00:00,377.74,378.11,377.31,377.73,50507.0,375.0459,375.4133,374.619,375.036,50507.0
2025-05-12 12:05:00,377.65,378.25,377.63,377.99,58569.0,374.9566,375.5523,374.9367,375.2942,58569.0
2025-05-12 12:10:00,378.0,378.14,377.46,378.01,43566.0,375.3041,375.4431,374.7679,375.314,43566.0
2025-05-12 12:15:00,377.99,378.14,377.69,377.84,36785.0,375.2942,375.4431,374.9963,375.1452,36785.0
2025-05-12 12:20:00,377.84,378.05,377.59,378.04,54031.0,375.1452,375.3537,374.897,375.3438,54031.0
2025-05-12 12:25:00,378.09,378.82,377.89,378.29,69262.0,375.3935,376.1182,375.1949,375.592,69262.0
2025-05-12 12:30:00,378.18,379.26,378.18,378.9,86598.0,375.4828,376.5551,375.4828,376.1977,86598.0
2025-05-12 12:35:00,378.97,379.65,378.89,379.3,58581.0,376.2672,376.9423,376.1877,376.5948,58581.0
2025-05-12 12:40:00,379.31,379.42,379.14,379.2,49290.0,376.6048,376.714,376.436,376.4955,49290.0
2025-05-12 12:45:00,379.23,379.25,378.34,378.42,59063.0,376.5253,376.5452,375.6417,375.7211,59063.0
2025-05-12 12:50:00,378.46,378.57,378.0,378.23,40849.0,375.7608,375.87,375.3041,375.5325,40849.0
2025-05-12 12:55:00,378.29,378.42,378.05,378.06,49741.0,375.592,375.7211,375.3537,375.3637,49741.0
2025-05-12 13:00:00,378.12,378.15,377.75,377.86,60439.0,375.4232,375.453,375.0559,375.1651,60439.0
2025-05-12 13:05:00,377.86,378.35,377.78,378.15,78016.0,375.1651,375.6516,375.0857,375.453,78016.0
2025-05-12 13:10:00,378.08,378.88,377.91,378.54,46316.0,375.3835,376.1778,375.2147,375.8402,46316.0
2025-05-12 13:15:00,378.54,378.67,377.07,377.27,118409.0,375.8402,375.9693,374.3807,374.5793,118409.0
2025-05-12 13:20:00,377.33,378.0,377.26,377.95,52234.0,374.6389,375.3041,374.5694,375.2545,52234.0
2025-05-12 13:25:00,377.95,379.21,377.95,378.98,68443.0,375.2545,376.5055,375.2545,376.2771,68443.0
2025-05-12 13:30:00,378.84,379.84,378.84,379.51,70544.0,376.1381,377.131,376.1381,376.8033,70544.0
2025-05-12 13:35:00,379.69,380.68,379.35,380.57,73629.0,376.982,377.965,376.6445,377.8558,73629.0
2025-05-12 13:40:00,380.6,380.75,379.8,380.07,78719.0,377.8856,378.0345,377.0913,377.3593,78719.0
2025-05-12 13:45:00,380.05,380.3,379.81,379.97,56471.0,377.3395,377.5877,377.1012,377.26,56471.0
2025-05-12 13:50:00,379.99,380.2,379.5,379.52,45532.0,377.2799,377.4884,376.7934,376.8133,45532.0
2025-05-12 13:55:00,379.67,379.9,379.3,379.37,68782.0,376.9622,377.1905,376.5948,376.6643,68782.0
2025-05-12 14:00:00,379.36,380.18,379.1,380.17,59365.0,376.6544,377.4685,376.3963,377.4586,59365.0
2025-05-12 14:05:00,380.04,380.44,379.84,380.33,54073.0,377.3295,377.7267,377.131,377.6175,54073.0
2025-05-12 14:10:00,380.41,380.5,379.7,379.89,40002.0,377.6969,377.7863,376.992,377.1806,40002.0
2025-05-12 14:15:00,379.88,380.02,379.62,379.74,37635.0,377.1707,377.3097,376.9125,377.0317,37635.0
2025-05-12 14:20:00,379.87,379.88,379.15,379.81,31181.0,377.1608,377.1707,376.4459,377.1012,31181.0
2025-05-12 14:25:00,379.74,380.06,379.3,379.47,43813.0,377.0317,377.3494,376.5948,376.7636,43813.0
2025-05-12 14:30:00,379.65,379.73,379.27,379.34,60841.0,376.9423,377.0218,376.565,376.6345,60841.0
2025-05-12 14:35:00,379.44,379.53,378.88,379.07,64660.0,376.7338,376.8232,376.1778,376.3665,64660.0
2025-05-12 14:40:00,379.13,379.95,379.05,379.38,32952.0,376.426,377.2402,376.3466,376.6743,32952.0
2025-05-12 14:45:00,379.38,380.2,379.37,380.13,51848.0,376.6743,377.4884,376.6643,377.4189,51848.0
2025-05-12 14:50:00,380.14,380.15,379.28,379.35,64288.0,377.4288,377.4388,376.575,376.6445,64288.0
2025-05-12 14:55:00,379.35,379.43,378.89,378.95,49024.0,376.6445,376.7239,376.1877,376.2473,49024.0
2025-05-12 15:00:00,378.92,379.19,378.55,379.06,61256.0,376.2175,376.4856,375.8502,376.3565,61256.0
2025-05-12 15:05:00,379.13,379.3,379.04,379.05,41728.0,376.426,376.5948,376.3367,376.3466,41728.0
2025-05-12 15:10:00,379.03,379.08,378.64,378.9,63842.0,376.3267,376.3764,375.9395,376.1977,63842.0
2025-05-12 15:15:00,378.84,379.11,378.68,378.93,70038.0,376.1381,376.4062,375.9792,376.2275,70038.0
2025-05-12 15:20:00,378.94,379.45,378.93,379.39,58505.0,376.2374,376.7438,376.2275,376.6842,58505.0
2025-05-12 15:25:00,379.38,379.5,379.17,379.42,45500.0,376.6743,376.7934,376.4658,376.714,45500.0
2025-05-12 15:30:00,379.3,379.4,378.65,378.8,68160.0,376.5948,376.6941,375.9495,376.0984,68160.0
2025-05-12 15:35:00,378.7,379.0,378.65,378.67,49668.0,375.9991,376.297,375.9495,375.9693,49668.0
2025-05-12 15:40:00,378.68,378.78,378.26,378.71,50830.0,375.9792,376.0785,375.5622,376.009,50830.0
2025-05-12 15:45:00,378.75,378.93,378.39,378.93,68513.0,376.0487,376.2275,375.6913,376.2275,68513.0
2025-05-12 15:50:00,378.91,378.91,377.32,378.31,149445.0,376.2076,376.2076,374.6289,375.6119,149445.0
2025-05-12 15:55:00,378.28,378.81,377.87,378.79,385775.0,375.5821,376.1083,375.175,376.0885,385775.0
2025-05-13 09:30:00,335.74,342.0,330.17,330.32,2436076.0,333.3455,339.5608,327.8152,327.9642,2436076.0
2025-05-13 09:35:00,330.39,335.76,329.05,333.68,1073241.0,328.0337,333.3654,326.7032,331.3002,1073241.0
2025-05-13 09:40:00,333.62,335.21,329.31,329.43,1123632.0,331.2406,332.8193,326.9614,327.0805,1123632.0
2025-05-13 09:45:00,329.55,330.61,325.6,326.57,1094574.0,327.1996,328.2521,323.2778,324.2409,1094574.0
2025-05-13 09:50:00,326.62,328.0,325.78,325.9,590828.0,324.2905,325.6607,323.4565,323.5757,590828.0
2025-05-13 09:55:00,325.86,328.68,325.8,325.86,583649.0,323.536,326.3358,323.4764,323.536,583649.0
2025-05-13 10:00:00,325.88,326.16,322.77,323.88,980769.0,323.5558,323.8338,320.468,321.5701,980769.0
2025-05-13 10:05:00,323.89,326.73,322.6,326.49,579001.0,321.58,324.3998,320.2992,324.1615,579001.0
2025-05-13 10:10:00,326.51,328.88,325.81,328.34,795979.0,324.1813,326.5344,323.4863,325.9983,795979.0
2025-05-13 10:15:00,328.36,330.41,326.38,326.51,909568.0,326.0181,328.0535,324.0523,324.1813,909568.0
2025-05-13 10:20:00,326.69,326.79,323.66,324.16,740974.0,324.36,324.4593,321.3516,321.8481,740974.0
2025-05-13 10:25:00,324.16,324.97,322.7,322.84,433382.0,321.8481,322.6523,320.3985,320.5375,433382.0
2025-05-13 10:30:00,322.77,324.29,322.38,324.0,673277.0,320.468,321.9772,320.0808,321.6892,673277.0
2025-05-13 10:35:00,323.96,324.21,322.41,323.31,404192.0,321.6495,321.8977,320.1106,321.0041,404192.0
2025-05-13 10:40:00,323.31,323.9,320.88,321.28,626127.0,321.0041,321.5899,318.5915,318.9886,626127.0
2025-05-13 10:45:00,321.3,323.0,320.34,320.49,523602.0,319.0085,320.6964,318.0553,318.2043,523602.0
2025-05-13 10:50:00,320.46,320.65,317.0,317.79,947508.0,318.1745,318.3631,314.7391,315.5235,947508.0
2025-05-13 10:55:00,317.79,319.27,317.33,318.44,559033.0,315.5235,316.993,315.0668,316.1689,559033.0
2025-05-13 11:00:00,318.35,318.49,316.5,316.86,545416.0,316.0795,316.2185,314.2427,314.6001,545416.0
2025-05-13 11:05:00,316.8,318.7,316.75,318.27,407715.0,314.5406,316.427,314.4909,316.0001,407715.0
2025-05-13 11:10:00,318.31,318.32,316.71,317.22,346279.0,316.0398,316.0497,314.4512,314.9576,346279.0
2025-05-13 11:15:00,317.28,318.96,317.15,318.19,383452.0,315.0172,316.6852,314.8881,315.9207,383452.0
2025-05-13 11:20:00,318.28,319.46,318.17,318.57,370908.0,316.01,317.1816,315.9008,316.298,370908.0
2025-05-13 11:25:00,318.62,319.0,317.21,317.61,309994.0,316.3476,316.7249,314.9477,315.3448,309994.0
2025-05-13 11:30:00,317.64,318.12,317.0,317.91,257097.0,315.3746,315.8512,314.7391,315.6427,257097.0
2025-05-13 11:35:00,317.92,320.3,317.92,319.91,440411.0,315.6526,318.0156,315.6526,317.6284,440411.0
2025-05-13 11:40:00,319.73,320.49,318.25,319.02,436657.0,317.4497,318.2043,315.9802,316.7447,436657.0
2025-05-13 11:45:00,319.0,320.28,318.87,319.65,253404.0,316.7249,317.9958,316.5958,317.3702,253404.0
2025-05-13 11:50:00,319.6,319.81,318.53,318.66,173320.0,317.3206,317.5291,316.2582,316.3873,173320.0
2025-05-13 11:55:00,318.53,319.82,318.06,319.66,243467.0,316.2582,317.539,315.7916,317.3802,243467.0
2025-05-13 12:00:00,319.72,320.49,319.5,319.8,318834.0,317.4397,318.2043,317.2213,317.5192,318834.0
2025-05-13 12:05:00,319.84,320.08,319.2,319.66,229288.0,317.5589,317.7972,316.9235,317.3802,229288.0
2025-05-13 12:10:00,319.71,320.2,319.19,319.37,163170.0,317.4298,317.9163,316.9135,317.0922,163170.0
2025-05-13 12:15:00,319.4,320.04,318.83,319.49,242350.0,317.122,317.7575,316.5561,317.2114,242350.0
2025-05-13 12:20:00,319.55,320.78,319.51,319.98,279750.0,317.271,318.4922,317.2312,317.6979,279750.0
2025-05-13 12:25:00,319.9,320.02,318.87,318.88,186024.0,317.6185,317.7376,316.5958,316.6057,186024.0
2025-05-13 12:30:00,318.94,319.05,317.3,318.5,358217.0,316.6653,316.7745,315.037,316.2285,358217.0
2025-05-13 12:35:00,318.7,319.88,318.21,319.3,220339.0,316.427,317.5986,315.9405,317.0227,220339.0
2025-05-13 12:40:00,319.3,319.33,318.21,318.32,195197.0,317.0227,317.0525,315.9405,316.0497,195197.0
2025-05-13 12:45:00,318.23,319.21,317.8,317.8,302915.0,315.9604,316.9334,315.5334,315.5334,302915.0
2025-05-13 12:50:00,317.81,318.16,317.6,317.7,175603.0,315.5434,315.8909,315.3349,315.4342,175603.0
2025-05-13 12:55:00,317.71,317.9,317.34,317.47,198576.0,315.4441,315.6327,315.0767,315.2058,198576.0
2025-05-13 13:00:00,317.51,318.82,317.31,318.4,260466.0,315.2455,316.5462,315.0469,316.1292,260466.0
2025-05-13 13:05:00,318.48,318.49,317.56,318.23,214508.0,316.2086,316.2185,315.2952,315.9604,214508.0
2025-05-13 13:10:00,318.23,318.86,318.15,318.8,226406.0,315.9604,316.5859,315.8809,316.5263,226406.0
2025-05-13 13:15:00,318.8,319.5,318.54,318.59,243954.0,316.5263,317.2213,316.2682,316.3178,243954.0
2025-05-13 13:20:00,318.66,319.07,318.08,318.47,245208.0,316.3873,316.7944,315.8114,316.1987,245208.0
2025-05-13 13:25:00,318.46,319.33,318.3,319.2,253391.0,316.1887,317.0525,316.0299,316.9235,253391.0
2025-05-13 13:30:00,319.14,319.62,318.56,319.11,228934.0,316.8639,317.3405,316.288,316.8341,228934.0
2025-05-13 13:35:00,319.11,319.44,318.55,318.66,152798.0,316.8341,317.1617,316.2781,316.3873,152798.0
2025-05-13 13:40:00,318.61,319.8,318.39,319.75,273160.0,316.3377,317.5192,316.1192,317.4695,273160.0
2025-05-13 13:45:00,319.75,319.98,319.14,319.38,371375.0,317.4695,317.6979,316.8639,317.1022,371375.0
2025-05-13 13:50:00,319.42,319.42,317.55,317.67,395374.0,317.1419,317.1419,315.2852,315.4044,395374.0
2025-05-13 13:55:00,317.67,318.1,317.39,317.88,347774.0,315.4044,315.8313,315.1264,315.6129,347774.0
2025-05-13 14:00:00,317.91,318.1,316.0,316.34,549062.0,315.6427,315.8313,313.7463,314.0839,549062.0
2025-05-13 14:05:00,316.27,317.45,316.15,316.55,246847.0,314.0144,315.1859,313.8952,314.2924,246847.0
2025-05-13 14:10:00,316.55,316.75,315.55,315.66,373097.0,314.2924,314.4909,313.2995,313.4087,373097.0
2025-05-13 14:15:00,315.66,316.2,315.33,315.81,286194.0,313.4087,313.9449,313.0811,313.5576,286194.0
2025-05-13 14:20:00,315.75,315.81,314.1,314.32,529574.0,313.4981,313.5576,311.8598,312.0783,529574.0
2025-05-13 14:25:00,314.32,314.79,313.67,313.77,457167.0,312.0783,312.5449,311.4329,311.5322,457167.0
2025-05-13 14:30:00,313.76,314.47,313.61,313.77,340053.0,311.5223,312.2272,311.3733,311.5322,340053.0
2025-05-13 14:35:00,313.82,314.16,313.49,314.06,325987.0,311.5818,311.9194,311.2542,311.8201,325987.0
2025-05-13 14:40:00,314.12,314.12,312.12,312.45,616405.0,311.8797,311.8797,309.894,310.2216,616405.0
2025-05-13 14:45:00,312.4,313.31,310.7,310.85,745552.0,310.172,311.0755,308.4841,308.633,745552.0
2025-05-13 14:50:00,310.89,311.7,310.66,311.24,648169.0,308.6727,309.4769,308.4444,309.0202,648169.0
2025-05-13 14:55:00,311.23,311.79,310.78,311.51,622980.0,309.0103,309.5663,308.5635,309.2883,622980.0
2025-05-13 15:00:00,311.5,312.5,310.59,311.84,507463.0,309.2784,310.2712,308.3749,309.6159,507463.0
2025-05-13 15:05:00,311.89,312.47,311.35,312.0,382397.0,309.6656,310.2415,309.1294,309.7748,382397.0
2025-05-13 15:10:00,312.0,312.28,311.25,311.37,391184.0,309.7748,310.0528,309.0302,309.1493,391184.0
2025-05-13 15:15:00,311.37,311.44,309.48,309.61,667923.0,309.1493,309.2188,307.2728,307.4019,667923.0
2025-05-13 15:20:00,309.6,310.32,309.1,310.1,572213.0,307.3919,308.1068,306.8955,307.8884,572213.0
2025-05-13 15:25:00,310.1,311.3,309.85,311.2,492856.0,307.8884,309.0798,307.6401,308.9805,492856.0
2025-05-13 15:30:00,311.18,313.88,310.94,313.64,678809.0,308.9607,311.6414,308.7224,311.4031,678809.0
2025-05-13 15:35:00,313.64,313.95,312.31,312.89,661999.0,311.4031,311.7109,310.0826,310.6585,661999.0
2025-05-13 15:40:00,312.9,313.36,312.57,313.05,408087.0,310.6684,311.1251,310.3407,310.8173,408087.0
2025-05-13 15:45:00,313.0,313.57,312.45,313.38,484870.0,310.7677,311.3336,310.2216,311.145,484870.0
2025-05-13 15:50:00,313.38,313.46,309.99,310.01,932060.0,311.145,311.2244,307.7791,307.799,932060.0
2025-05-13 15:55:00,310.0,311.71,309.62,311.22,1502614.0,307.7891,309.4869,307.4118,309.0004,1502614.0
2025-05-14 09:30:00,321.41,322.94,316.02,321.29,2479001.0,319.1177,320.6368,313.7661,318.9986,2479001.0
2025-05-14 09:35:00,321.42,322.26,319.11,320.56,781292.0,319.1276,319.9616,316.8341,318.2738,781292.0
2025-05-14 09:40:00,320.75,322.67,320.49,321.31,542152.0,318.4624,320.3687,318.2043,319.0184,542152.0
2025-05-14 09:45:00,321.15,322.27,320.0,320.84,436915.0,318.8596,319.9716,317.7178,318.5518,436915.0
2025-05-14 09:50:00,320.97,321.92,319.82,321.11,405277.0,318.6808,319.6241,317.539,318.8198,405277.0
2025-05-14 09:55:00,321.15,321.51,318.9,319.48,413879.0,318.8596,319.217,316.6256,317.2015,413879.0
2025-05-14 10:00:00,319.34,320.58,318.5,319.77,329970.0,317.0625,318.2936,316.2285,317.4894,329970.0
2025-05-14 10:05:00,319.98,320.2,319.21,319.81,248150.0,317.6979,317.9163,316.9334,317.5291,248150.0
2025-05-14 10:10:00,319.73,320.17,318.05,320.04,417392.0,317.4497,317.8865,315.7817,317.7575,417392.0
2025-05-14 10:15:00,320.02,321.6,319.75,320.34,443696.0,317.7376,319.3063,317.4695,318.0553,443696.0
2025-05-14 10:20:00,320.34,320.58,319.16,319.39,188647.0,318.0553,318.2936,316.8837,317.1121,188647.0
2025-05-14 10:25:00,319.37,319.87,318.56,319.36,182436.0,317.0922,317.5887,316.288,317.0823,182436.0
2025-05-14 10:30:00,319.36,319.51,317.18,317.56,257244.0,317.0823,317.2312,314.9179,315.2952,257244.0
2025-05-14 10:35:00,317.56,317.68,316.25,316.88,325595.0,315.2952,315.4143,313.9945,314.62,325595.0
2025-05-14 10:40:00,316.88,317.11,316.5,316.5,153027.0,314.62,314.8484,314.2427,314.2427,153027.0
2025-05-14 10:45:00,316.5,316.51,315.14,316.05,326780.0,314.2427,314.2526,312.8924,313.7959,326780.0
2025-05-14 10:50:00,316.05,316.68,315.0,315.29,419090.0,313.7959,314.4214,312.7534,313.0413,419090.0
2025-05-14 10:55:00,315.29,316.21,315.11,315.93,207022.0,313.0413,313.9548,312.8626,313.6768,207022.0
2025-05-14 11:00:00,315.81,316.35,315.41,315.57,191974.0,313.5576,314.0938,313.1605,313.3193,191974.0
2025-05-14 11:05:00,315.57,315.6,314.45,314.49,270236.0,313.3193,313.3491,312.2073,312.2471,270236.0
2025-05-14 11:10:00,314.46,314.65,313.8,313.97,254710.0,312.2173,312.4059,311.562,311.7308,254710.0
2025-05-14 11:15:00,313.94,314.53,313.71,313.89,230358.0,311.701,312.2868,311.4726,311.6513,230358.0
2025-05-14 11:20:00,313.93,314.14,313.25,313.37,211734.0,311.691,311.8995,311.0159,311.135,211734.0
2025-05-14 11:25:00,313.37,313.7,312.74,313.19,248121.0,311.135,311.4627,310.5095,310.9563,248121.0
2025-05-14 11:30:00,313.21,313.77,312.7,313.52,241775.0,310.9762,311.5322,310.4698,311.284,241775.0
2025-05-14 11:35:00,313.49,315.25,313.32,315.12,295396.0,311.2542,313.0016,311.0854,312.8726,295396.0
2025-05-14 11:40:00,315.11,315.33,313.6,313.73,318808.0,312.8626,313.0811,311.3634,311.4925,318808.0
2025-05-14 11:45:00,313.68,314.34,313.25,313.62,198157.0,311.4428,312.0981,311.0159,311.3833,198157.0
2025-05-14 11:50:00,313.65,314.03,313.42,313.8,134808.0,311.413,311.7903,311.1847,311.562,134808.0
2025-05-14 11:55:00,313.8,314.25,313.69,313.88,120135.0,311.562,312.0088,311.4528,311.6414,120135.0
2025-05-14 12:00:00,313.88,314.1,313.0,313.07,204935.0,311.6414,311.8598,310.7677,310.8372,204935.0
2025-05-14 12:05:00,313.07,313.4,312.6,313.21,210451.0,310.8372,311.1648,310.3705,310.9762,210451.0
2025-05-14 12:10:00,313.19,313.61,312.5,312.73,161080.0,310.9563,311.3733,310.2712,310.4996,161080.0
2025-05-14 12:15:00,312.73,312.89,312.25,312.45,183194.0,310.4996,310.6585,310.023,310.2216,183194.0
2025-05-14 12:20:00,312.41,312.64,312.12,312.46,154920.0,310.1819,310.4102,309.894,310.2315,154920.0
2025-05-14 12:25:00,312.43,312.43,311.33,311.57,471004.0,310.2017,310.2017,309.1096,309.3479,471004.0
2025-05-14 12:30:00,311.52,312.2,311.42,312.09,260152.0,309.2982,309.9734,309.1989,309.8642,260152.0
2025-05-14 12:35:00,312.09,312.77,312.02,312.35,227587.0,309.8642,310.5393,309.7947,310.1223,227587.0
2025-05-14 12:40:00,312.35,312.4,311.7,311.75,199094.0,310.1223,310.172,309.4769,309.5266,199094.0
2025-05-14 12:45:00,311.7,311.93,311.01,311.45,258167.0,309.4769,309.7053,308.7919,309.2287,258167.0
2025-05-14 12:50:00,311.45,313.0,311.37,312.8,231954.0,309.2287,310.7677,309.1493,310.5691,231954.0
2025-05-14 12:55:00,312.75,313.0,312.12,312.2,216752.0,310.5195,310.7677,309.894,309.9734,216752.0
2025-05-14 13:00:00,312.2,312.45,311.78,312.35,141364.0,309.9734,310.2216,309.5564,310.1223,141364.0
2025-05-14 13:05:00,312.36,313.3,312.3,313.16,196647.0,310.1322,311.0655,310.0727,310.9265,196647.0
2025-05-14 13:10:00,313.2,313.21,312.54,312.81,158703.0,310.9663,310.9762,310.311,310.579,158703.0
2025-05-14 13:15:00,312.82,313.14,312.14,312.64,212961.0,310.589,310.9067,309.9138,310.4102,212961.0
2025-05-14 13:20:00,312.58,312.7,311.6,311.71,124120.0,310.3507,310.4698,309.3777,309.4869,124120.0
2025-05-14 13:25:00,311.72,312.09,311.63,311.94,108343.0,309.4968,309.8642,309.4074,309.7152,108343.0
2025-05-14 13:30:00,311.95,312.46,311.74,311.96,123637.0,309.7252,310.2315,309.5167,309.7351,123637.0
2025-05-14 13:35:00,311.96,312.16,311.75,311.91,124374.0,309.7351,309.9337,309.5266,309.6855,124374.0
2025-05-14 13:40:00,312.0,312.11,310.5,310.59,239634.0,309.7748,309.884,308.2855,308.3749,239634.0
2025-05-14 13:45:00,310.5,310.75,310.0,310.2,337401.0,308.2855,308.5337,307.7891,307.9876,337401.0
2025-05-14 13:50:00,310.16,310.81,310.08,310.36,243861.0,307.9479,308.5933,307.8685,308.1465,243861.0
2025-05-14 13:55:00,310.4,310.43,309.65,309.94,415681.0,308.1862,308.216,307.4416,307.7295,415681.0
2025-05-14 14:00:00,309.89,310.34,309.53,309.55,274744.0,307.6799,308.1266,307.3224,307.3423,274744.0
2025-05-14 14:05:00,309.55,311.16,309.55,311.07,326432.0,307.3423,308.9408,307.3423,308.8514,326432.0
2025-05-14 14:10:00,311.07,311.73,309.93,310.84,408384.0,308.8514,309.5067,307.7196,308.6231,408384.0
2025-05-14 14:15:00,310.84,311.43,310.7,311.17,375268.0,308.6231,309.2089,308.4841,308.9507,375268.0
2025-05-14 14:20:00,311.29,312.0,311.12,311.36,310514.0,309.0699,309.7748,308.9011,309.1394,310514.0
2025-05-14 14:25:00,311.32,311.72,311.1,311.23,160533.0,309.0997,309.4968,308.8812,309.0103,160533.0
2025-05-14 14:30:00,311.2,311.46,310.62,311.18,187291.0,308.9805,309.2387,308.4047,308.9607,187291.0
2025-05-14 14:35:00,311.18,311.18,310.62,310.71,134139.0,308.9607,308.9607,308.4047,308.494,134139.0
2025-05-14 14:40:00,310.72,311.08,310.62,311.0,116244.0,308.5039,308.8614,308.4047,308.7819,116244.0
2025-05-14 14:45:00,311.0,311.17,310.9,311.05,206148.0,308.7819,308.9507,308.6827,308.8316,206148.0
2025-05-14 14:50:00,311.05,312.0,310.9,311.96,366397.0,308.8316,309.7748,308.6827,309.7351,366397.0
2025-05-14 14:55:00,311.95,312.29,311.3,312.18,269743.0,309.7252,310.0627,309.0798,309.9535,269743.0
2025-05-14 15:00:00,312.24,312.24,311.3,311.65,201480.0,310.0131,310.0131,309.0798,309.4273,201480.0
2025-05-14 15:05:00,311.68,312.11,310.8,311.0,231186.0,309.4571,309.884,308.5834,308.7819,231186.0
2025-05-14 15:10:00,310.98,311.05,310.54,310.55,172228.0,308.7621,308.8316,308.3252,308.3352,172228.0
2025-05-14 15:15:00,310.56,311.28,310.35,310.88,184348.0,308.3451,309.0599,308.1366,308.6628,184348.0
2025-05-14 15:20:00,310.88,311.1,310.12,310.43,234383.0,308.6628,308.8812,307.9082,308.216,234383.0
2025-05-14 15:25:00,310.5,311.35,310.31,311.16,220997.0,308.2855,309.1294,308.0969,308.9408,220997.0
2025-05-14 15:30:00,311.12,311.49,310.81,310.88,216578.0,308.9011,309.2684,308.5933,308.6628,216578.0
2025-05-14 15:35:00,310.86,311.0,309.18,309.38,393892.0,308.6429,308.7819,306.9749,307.1735,393892.0
2025-05-14 15:40:00,309.28,309.38,308.31,308.64,393358.0,307.0742,307.1735,306.1111,306.4388,393358.0
2025-05-14 15:45:00,308.64,309.11,308.0,308.99,399231.0,306.4388,306.9054,305.8033,306.7863,399231.0
2025-05-14 15:50:00,309.05,309.79,308.79,309.29,457339.0,306.8458,307.5806,306.5877,307.0841,457339.0
2025-05-14 15:55:00,309.29,309.32,307.11,307.95,1299143.0,307.0841,307.1139,304.9197,305.7537,1299143.0
2025-05-15 09:30:00,274.9,276.65,260.19,268.73,6006405.0,272.9394,274.6769,258.3343,266.8134,6006405.0
2025-05-15 09:35:00,268.9,269.75,256.22,259.42,4690151.0,266.9822,267.8261,254.3926,257.5698,4690151.0
2025-05-15 09:40:00,259.41,265.0,255.66,261.85,3307259.0,257.5599,263.11,253.8366,259.9825,3307259.0
2025-05-15 09:45:00,261.23,265.0,258.0,259.0,2230675.0,259.3669,263.11,256.1599,257.1528,2230675.0
2025-05-15 09:50:00,259.0,260.91,255.7,256.17,2802585.0,257.1528,259.0492,253.8763,254.343,2802585.0
2025-05-15 09:55:00,256.11,257.89,253.0,257.01,3414459.0,254.2834,256.0507,251.1956,255.177,3414459.0
2025-05-15 10:00:00,257.1,261.18,256.54,259.45,2279548.0,255.2664,259.3173,254.7104,257.5996,2279548.0
2025-05-15 10:05:00,259.46,261.3,256.02,257.13,1686019.0,257.6095,259.4364,254.1941,255.2961,1686019.0
2025-05-15 10:10:00,257.12,260.1,255.5,256.12,1741900.0,255.2862,258.245,253.6778,254.2933,1741900.0
2025-05-15 10:15:00,256.21,256.99,255.0,255.0,1643262.0,254.3827,255.1571,253.1813,253.1813,1643262.0
2025-05-15 10:20:00,255.0,257.52,254.34,255.49,1439891.0,253.1813,255.6834,252.526,253.6678,1439891.0
2025-05-15 10:25:00,255.44,257.38,253.83,255.94,1335564.0,253.6182,255.5444,252.0197,254.1146,1335564.0
2025-05-15 10:30:00,255.91,256.4,251.76,254.68,2284171.0,254.0848,254.5713,249.9644,252.8636,2284171.0
2025-05-15 10:35:00,254.7,255.12,252.56,252.72,1162223.0,252.8835,253.3005,250.7587,250.9176,1162223.0
2025-05-15 10:40:00,252.72,252.99,250.59,251.38,1654326.0,250.9176,251.1857,248.8028,249.5872,1654326.0
2025-05-15 10:45:00,251.37,251.53,248.88,251.17,2029194.0,249.5772,249.7361,247.105,249.3786,2029194.0
2025-05-15 10:50:00,251.17,252.7,250.98,251.97,1189384.0,249.3786,250.8977,249.19,250.1729,1189384.0
2025-05-15 10:55:00,251.96,255.0,250.27,254.87,1172410.0,250.163,253.1813,248.4851,253.0523,1172410.0
2025-05-15 11:00:00,254.87,257.72,254.87,256.71,1535491.0,253.0523,255.8819,253.0523,254.8791,1535491.0
2025-05-15 11:05:00,256.68,260.67,256.4,258.72,1567297.0,254.8494,258.8109,254.5713,256.8748,1567297.0
2025-05-15 11:10:00,258.74,261.37,258.53,261.07,1279047.0,256.8947,259.5059,256.6862,259.208,1279047.0
2025-05-15 11:15:00,261.15,263.12,260.32,263.12,1335008.0,259.2875,261.2434,258.4634,261.2434,1335008.0
2025-05-15 11:20:00,263.06,263.96,262.12,262.38,1120987.0,261.1839,262.0774,260.2506,260.5087,1120987.0
2025-05-15 11:25:00,262.38,262.7,260.0,261.37,1362156.0,260.5087,260.8264,258.1457,259.5059,1362156.0
2025-05-15 11:30:00,261.18,263.66,260.85,262.35,853011.0,259.3173,261.7796,258.9896,260.4789,853011.0
2025-05-15 11:35:00,262.26,262.5,260.93,261.35,545302.0,260.3896,260.6278,259.069,259.486,545302.0
2025-05-15 11:40:00,261.35,264.6,261.03,264.37,976951.0,259.486,262.7129,259.1683,262.4845,976951.0
2025-05-15 11:45:00,264.39,264.97,262.51,262.68,846693.0,262.5044,263.0802,260.6378,260.8066,846693.0
2025-05-15 11:50:00,262.68,263.8,261.7,262.12,700979.0,260.8066,261.9186,259.8335,260.2506,700979.0
2025-05-15 11:55:00,262.19,263.38,261.55,263.19,556399.0,260.3201,261.5016,259.6846,261.3129,556399.0
2025-05-15 12:00:00,263.19,265.05,262.8,264.89,914306.0,261.3129,263.1597,260.9257,263.0008,914306.0
2025-05-15 12:05:00,264.88,264.89,263.17,263.2,658223.0,262.9909,263.0008,261.2931,261.3229,658223.0
2025-05-15 12:10:00,263.21,264.23,262.8,264.23,543950.0,261.3328,262.3455,260.9257,262.3455,543950.0
2025-05-15 12:15:00,264.1,264.23,260.53,261.04,827901.0,262.2164,262.3455,258.6719,259.1783,827901.0
2025-05-15 12:20:00,261.0,262.9,260.2,262.82,510010.0,259.1385,261.025,258.3442,260.9456,510010.0
2025-05-15 12:25:00,262.88,263.47,261.21,263.21,604471.0,261.0051,261.5909,259.347,261.3328,604471.0
2025-05-15 12:30:00,263.19,263.59,262.73,263.4,372101.0,261.3129,261.7101,260.8562,261.5214,372101.0
2025-05-15 12:35:00,263.31,264.75,263.09,264.04,611824.0,261.4321,262.8618,261.2136,262.1569,611824.0
2025-05-15 12:40:00,264.1,264.6,262.64,264.5,496456.0,262.2164,262.7129,260.7668,262.6136,496456.0
2025-05-15 12:45:00,264.45,266.73,264.01,266.22,1204939.0,262.5639,264.8277,262.1271,264.3213,1204939.0
2025-05-15 12:50:00,266.22,267.71,265.62,266.26,838017.0,264.3213,265.8007,263.7256,264.361,838017.0
2025-05-15 12:55:00,266.25,267.88,265.45,267.85,631520.0,264.3511,265.9695,263.5568,265.9397,631520.0
2025-05-15 13:00:00,267.81,268.97,267.22,268.88,797651.0,265.9,267.0517,265.3142,266.9623,797651.0
2025-05-15 13:05:00,268.85,269.22,265.64,265.64,727099.0,266.9326,267.2999,263.7454,263.7454,727099.0
2025-05-15 13:10:00,265.64,265.92,263.68,264.5,892418.0,263.7454,264.0235,261.7994,262.6136,892418.0
2025-05-15 13:15:00,264.38,264.66,263.0,264.02,659577.0,262.4944,262.7724,261.1243,262.137,659577.0
2025-05-15 13:20:00,264.02,265.65,263.79,265.5,499056.0,262.137,263.7554,261.9086,263.6064,499056.0
2025-05-15 13:25:00,265.48,266.96,264.62,266.93,491471.0,263.5866,265.056,262.7327,265.0262,491471.0
2025-05-15 13:30:00,266.93,267.82,266.6,267.43,602176.0,265.0262,265.9099,264.6986,265.5227,602176.0
2025-05-15 13:35:00,267.39,268.29,267.14,267.81,546760.0,265.483,266.3765,265.2348,265.9,546760.0
2025-05-15 13:40:00,267.82,268.69,266.84,268.41,478754.0,265.9099,266.7737,264.9369,266.4957,478754.0
2025-05-15 13:45:00,268.48,268.9,267.05,267.69,517098.0,266.5652,266.9822,265.1454,265.7808,517098.0
2025-05-15 13:50:00,267.66,267.88,266.44,267.08,389747.0,265.751,265.9695,264.5397,265.1752,389747.0
2025-05-15 13:55:00,267.0,267.24,265.51,265.6,459125.0,265.0957,265.334,263.6164,263.7057,459125.0
2025-05-15 14:00:00,265.66,267.2,265.0,267.09,569992.0,263.7653,265.2943,263.11,265.1851,569992.0
2025-05-15 14:05:00,267.03,267.72,266.38,267.72,316087.0,265.1255,265.8106,264.4802,265.8106,316087.0
2025-05-15 14:10:00,267.56,267.8,265.75,266.02,478766.0,265.6518,265.89,263.8547,264.1227,478766.0
2025-05-15 14:15:00,266.05,266.87,265.29,266.68,433505.0,264.1525,264.9667,263.3979,264.778,433505.0
2025-05-15 14:20:00,266.76,267.47,266.06,267.41,374748.0,264.8575,265.5624,264.1625,265.5028,374748.0
2025-05-15 14:25:00,267.37,268.25,266.43,268.11,498149.0,265.4631,266.3368,264.5298,266.1978,498149.0
2025-05-15 14:30:00,268.11,269.38,267.94,269.32,448491.0,266.1978,267.4588,266.029,267.3992,448491.0
2025-05-15 14:35:00,269.32,272.0,269.27,271.83,1005867.0,267.3992,270.0601,267.3496,269.8913,1005867.0
2025-05-15 14:40:00,271.9,273.7,271.61,273.64,840497.0,269.9608,271.748,269.6729,271.6884,840497.0
2025-05-15 14:45:00,273.61,274.08,272.2,273.16,882609.0,271.6586,272.1253,270.2587,271.2118,882609.0
2025-05-15 14:50:00,273.07,273.11,271.57,272.69,528779.0,271.1225,271.1622,269.6332,270.7452,528779.0
2025-05-15 14:55:00,272.76,273.4,271.61,272.37,508087.0,270.8147,271.4501,269.6729,270.4275,508087.0
2025-05-15 15:00:00,272.47,272.51,268.62,269.76,830409.0,270.5267,270.5665,266.7042,267.8361,830409.0
2025-05-15 15:05:00,269.9,271.15,269.32,270.12,597927.0,267.9751,269.2162,267.3992,268.1935,597927.0
2025-05-15 15:10:00,270.25,272.88,270.09,271.89,608362.0,268.3226,270.9338,268.1637,269.9509,608362.0
2025-05-15 15:15:00,271.82,272.4,271.15,271.64,508026.0,269.8814,270.4572,269.2162,269.7027,508026.0
2025-05-15 15:20:00,271.6,271.83,270.6,270.84,492476.0,269.6629,269.8913,268.6701,268.9084,492476.0
2025-05-15 15:25:00,270.81,271.54,270.42,271.09,484885.0,268.8786,269.6034,268.4914,269.1566,484885.0
2025-05-15 15:30:00,271.09,273.44,270.4,272.81,597465.0,269.1566,271.4898,268.4715,270.8643,597465.0
2025-05-15 15:35:00,272.81,273.77,272.0,273.04,504260.0,270.8643,271.8175,270.0601,271.0927,504260.0
2025-05-15 15:40:00,273.12,274.69,272.93,273.81,702245.0,271.1721,272.7309,270.9835,271.8572,702245.0
2025-05-15 15:45:00,273.8,274.5,272.77,273.87,622511.0,271.8473,272.5423,270.8246,271.9168,622511.0
2025-05-15 15:50:00,273.87,275.28,272.02,272.75,1076769.0,271.9168,273.3167,270.0799,270.8047,1076769.0
2025-05-15 15:55:00,272.81,274.36,271.68,274.29,1549677.0,270.8643,272.4033,269.7424,272.3338,1549677.0
2025-05-16 09:30:00,279.29,279.37,272.18,275.5,2257328.0,277.2981,277.3775,270.2388,273.5351,2257328.0
2025-05-16 09:35:00,275.5,278.31,273.0,278.04,1209490.0,273.5351,276.3251,271.053,276.057,1209490.0
2025-05-16 09:40:00,278.14,278.39,276.34,277.69,1004068.0,276.1563,276.4045,274.3691,275.7095,1004068.0
2025-05-16 09:45:00,277.69,278.28,274.9,276.75,902291.0,275.7095,276.2953,272.9394,274.7762,902291.0
2025-05-16 09:50:00,276.7,278.2,275.65,278.03,738124.0,274.7266,276.2159,273.6841,276.0471,738124.0
2025-05-16 09:55:00,278.04,281.7,277.84,280.67,1170069.0,276.057,279.6909,275.8584,278.6683,1170069.0
2025-05-16 10:00:00,280.42,282.75,279.33,282.1,972935.0,278.42,280.7334,277.3378,280.0881,972935.0
2025-05-16 10:05:00,282.1,282.25,278.33,278.9,825129.0,280.0881,280.237,276.3449,276.9109,825129.0
2025-05-16 10:10:00,278.88,279.25,276.7,276.74,917549.0,276.891,277.2584,274.7266,274.7663,917549.0
2025-05-16 10:15:00,276.73,279.18,275.23,279.0,736758.0,274.7564,277.1889,273.2671,277.0102,736758.0
2025-05-16 10:20:00,279.01,279.5,277.92,278.48,414281.0,277.0201,277.5066,275.9379,276.4939,414281.0
2025-05-16 10:25:00,278.5,279.87,278.31,279.63,340288.0,276.5137,277.874,276.3251,277.6357,340288.0
2025-05-16 10:30:00,279.63,279.87,278.14,278.35,334212.0,277.6357,277.874,276.1563,276.3648,334212.0
2025-05-16 10:35:00,278.33,279.19,276.8,277.24,307866.0,276.3449,277.1988,274.8259,275.2627,307866.0
2025-05-16 10:40:00,277.23,277.58,273.31,273.55,582086.0,275.2528,275.6003,271.3607,271.599,582086.0
2025-05-16 10:45:00,273.49,275.86,273.16,274.89,546804.0,271.5395,273.8926,271.2118,272.9295,546804.0
2025-05-16 10:50:00,274.82,276.83,274.75,276.75,326943.0,272.86,274.8556,272.7905,274.7762,326943.0
2025-05-16 10:55:00,276.76,278.2,276.7,278.18,302781.0,274.7861,276.2159,274.7266,276.196,302781.0
2025-05-16 11:00:00,278.16,278.98,277.1,277.78,321189.0,276.1762,276.9903,275.1237,275.7989,321189.0
2025-05-16 11:05:00,277.78,277.92,276.02,276.34,260236.0,275.7989,275.9379,274.0514,274.3691,260236.0
2025-05-16 11:10:00,276.33,276.61,275.5,276.14,299698.0,274.3592,274.6372,273.5351,274.1706,299698.0
2025-05-16 11:15:00,276.08,276.95,275.56,276.82,246225.0,274.111,274.9748,273.5947,274.8457,246225.0
2025-05-16 11:20:00,276.85,276.98,275.44,276.62,255420.0,274.8755,275.0046,273.4756,274.6471,255420.0
2025-05-16 11:25:00,276.62,276.89,275.75,276.23,154823.0,274.6471,274.9152,273.7833,274.2599,154823.0
2025-05-16 11:30:00,276.1,276.86,275.43,276.6,223071.0,274.1308,274.8854,273.4656,274.6273,223071.0
2025-05-16 11:35:00,276.55,277.1,275.28,275.46,287031.0,274.5776,275.1237,273.3167,273.4954,287031.0
2025-05-16 11:40:00,275.3,275.91,274.8,274.92,385589.0,273.3366,273.9422,272.8401,272.9593,385589.0
2025-05-16 11:45:00,274.96,275.6,274.27,274.4,305438.0,272.999,273.6344,272.3139,272.443,305438.0
2025-05-16 11:50:00,274.42,274.93,272.41,272.71,450131.0,272.4628,272.9692,270.4672,270.765,450131.0
2025-05-16 11:55:00,272.71,272.84,269.13,270.45,1062089.0,270.765,270.8941,267.2106,268.5211,1062089.0
2025-05-16 12:00:00,270.45,271.95,269.64,271.72,694879.0,268.5211,270.0104,267.7169,269.7821,694879.0
2025-05-16 12:05:00,271.68,271.95,270.81,271.17,299179.0,269.7424,270.0104,268.8786,269.236,299179.0
2025-05-16 12:10:00,271.23,274.21,271.12,273.94,508462.0,269.2956,272.2543,269.1864,271.9863,508462.0
2025-05-16 12:15:00,273.94,274.32,273.26,274.09,293688.0,271.9863,272.3635,271.3111,272.1352,293688.0
2025-05-16 12:20:00,274.13,276.79,273.31,276.27,461631.0,272.1749,274.8159,271.3607,274.2996,461631.0
2025-05-16 12:25:00,276.24,277.13,275.14,275.74,656534.0,274.2698,275.1535,273.1777,273.7734,656534.0
2025-05-16 12:30:00,275.76,277.65,275.4,277.46,473801.0,273.7933,275.6698,273.4358,275.4811,473801.0
2025-05-16 12:35:00,277.48,282.0,277.34,281.99,1451497.0,275.501,279.9888,275.362,279.9788,1451497.0
2025-05-16 12:40:00,281.9,284.69,281.54,284.51,1783926.0,279.8895,282.6596,279.5321,282.4809,1783926.0
2025-05-16 12:45:00,284.51,285.64,282.5,282.91,1229747.0,282.4809,283.6028,280.4852,280.8923,1229747.0
2025-05-16 12:50:00,282.87,287.75,282.77,287.75,1122930.0,280.8526,285.6978,280.7533,285.6978,1122930.0
2025-05-16 12:55:00,287.65,289.39,286.02,288.8,1150403.0,285.5985,287.3261,283.9801,286.7403,1150403.0
2025-05-16 13:00:00,288.87,290.98,288.23,290.43,1327266.0,286.8098,288.9047,286.1743,288.3586,1327266.0
2025-05-16 13:05:00,290.5,291.78,288.33,288.92,1407864.0,288.4281,289.699,286.2736,286.8594,1407864.0
2025-05-16 13:10:00,288.92,289.69,286.49,286.65,844694.0,286.8594,287.6239,284.4467,284.6056,844694.0
2025-05-16 13:15:00,286.78,289.48,286.77,287.78,835343.0,284.7347,287.4154,284.7247,285.7275,835343.0
2025-05-16 13:20:00,287.8,289.39,286.11,287.85,728288.0,285.7474,287.3261,284.0695,285.797,728288.0
2025-05-16 13:25:00,287.83,288.07,286.0,286.73,419999.0,285.7772,286.0155,283.9602,284.685,419999.0
2025-05-16 13:30:00,286.69,288.78,286.3,287.52,619986.0,284.6453,286.7204,284.2581,285.4694,619986.0
2025-05-16 13:35:00,287.55,287.82,286.39,286.94,356020.0,285.4992,285.7673,284.3475,284.8935,356020.0
2025-05-16 13:40:00,286.89,288.57,286.8,288.38,416302.0,284.8439,286.5119,284.7545,286.3233,416302.0
2025-05-16 13:45:00,288.31,288.41,286.25,286.85,452533.0,286.2538,286.3531,284.2085,284.8042,452533.0
2025-05-16 13:50:00,286.94,287.2,286.25,286.6,267351.0,284.8935,285.1517,284.2085,284.556,267351.0
2025-05-16 13:55:00,286.6,287.26,286.25,286.56,258087.0,284.556,285.2113,284.2085,284.5162,258087.0
2025-05-16 14:00:00,286.59,287.17,284.51,285.87,581235.0,284.546,285.1219,282.4809,283.8312,581235.0
2025-05-16 14:05:00,285.77,287.75,285.76,287.65,464240.0,283.7319,285.6978,283.722,285.5985,464240.0
2025-05-16 14:10:00,287.75,288.19,286.9,287.32,425310.0,285.6978,286.1346,284.8538,285.2708,425310.0
2025-05-16 14:15:00,287.27,288.93,287.05,288.9,375120.0,285.2212,286.8693,285.0028,286.8396,375120.0
2025-05-16 14:20:00,288.83,289.51,288.5,289.01,398442.0,286.7701,287.4452,286.4424,286.9488,398442.0
2025-05-16 14:25:00,289.13,289.83,288.91,289.25,392419.0,287.0679,287.7629,286.8495,287.1871,392419.0
2025-05-16 14:30:00,289.3,291.2,289.23,291.03,538566.0,287.2367,289.1232,287.1672,288.9544,538566.0
2025-05-16 14:35:00,291.06,291.66,290.35,291.1,540479.0,288.9842,289.5799,288.2792,289.0239,540479.0
2025-05-16 14:40:00,291.1,291.5,290.2,290.63,465858.0,289.0239,289.421,288.1303,288.5572,465858.0
2025-05-16 14:45:00,290.59,291.2,289.64,290.89,418264.0,288.5175,289.1232,287.5743,288.8154,418264.0
2025-05-16 14:50:00,290.81,291.89,290.65,290.93,468816.0,288.7359,289.8082,288.5771,288.8551,468816.0
2025-05-16 14:55:00,290.93,291.99,290.6,291.9,380323.0,288.8551,289.9075,288.5274,289.8182,380323.0
2025-05-16 15:00:00,291.93,293.39,291.67,293.04,768585.0,289.8479,291.2975,289.5898,290.95,768585.0
2025-05-16 15:05:00,293.08,293.49,292.3,292.97,499401.0,290.9897,291.3968,290.2153,290.8805,499401.0
2025-05-16 15:10:00,292.94,294.49,292.5,294.06,866750.0,290.8507,292.3897,290.4139,291.9628,866750.0
2025-05-16 15:15:00,294.06,294.35,292.42,292.86,727347.0,291.9628,292.2507,290.3345,290.7713,727347.0
2025-05-16 15:20:00,292.77,293.0,291.02,291.51,561680.0,290.682,290.9103,288.9444,289.4309,561680.0
2025-05-16 15:25:00,291.51,292.52,291.5,292.3,496903.0,289.4309,290.4337,289.421,290.2153,496903.0
2025-05-16 15:30:00,292.32,292.73,291.3,291.99,362044.0,290.2352,290.6422,289.2224,289.9075,362044.0
2025-05-16 15:35:00,291.94,292.67,291.78,292.3,395482.0,289.8579,290.5827,289.699,290.2153,395482.0
2025-05-16 15:40:00,292.3,292.38,290.31,290.36,502848.0,290.2153,290.2947,288.2395,288.2891,502848.0
2025-05-16 15:45:00,290.49,291.86,289.8,290.68,565773.0,288.4182,289.7784,287.7331,288.6069,565773.0
2025-05-16 15:50:00,290.73,291.91,290.52,290.99,549615.0,288.6565,289.8281,288.448,288.9147,549615.0
2025-05-16 15:55:00,291.0,292.0,290.75,291.85,865463.0,288.9246,289.9174,288.6764,289.7685,865463.0
2025-05-19 09:30:00,304.73,304.82,297.24,301.37,3249308.0,302.5567,302.646,295.1201,299.2206,3249308.0
2025-05-19 09:35:00,301.34,304.67,301.02,303.99,1119015.0,299.1908,302.4971,298.8731,301.8219,1119015.0
2025-05-19 09:40:00,304.09,305.9,302.1,303.38,1207458.0,301.9212,303.7183,299.9454,301.2163,1207458.0
2025-05-19 09:45:00,303.42,305.03,301.65,304.63,1023185.0,301.256,302.8545,299.4986,302.4574,1023185.0
2025-05-19 09:50:00,304.63,306.47,303.17,304.29,817591.0,302.4574,304.2842,301.0078,302.1198,817591.0
2025-05-19 09:55:00,304.23,306.3,303.95,305.05,764652.0,302.0602,304.1155,301.7822,302.8744,764652.0
2025-05-19 10:00:00,305.06,306.81,302.06,302.88,918914.0,302.8843,304.6218,299.9057,300.7199,918914.0
2025-05-19 10:05:00,302.84,303.12,301.55,302.24,657961.0,300.6801,300.9581,299.3993,300.0844,657961.0
2025-05-19 10:10:00,302.2,302.75,301.08,302.12,576264.0,300.0447,300.5908,298.9327,299.9653,576264.0
2025-05-19 10:15:00,302.16,302.28,298.85,301.15,880975.0,300.005,300.1241,296.7186,299.0022,880975.0
2025-05-19 10:20:00,301.24,302.18,300.55,300.88,462705.0,299.0915,300.0248,298.4065,298.7341,462705.0
2025-05-19 10:25:00,300.8,301.5,299.58,300.33,482245.0,298.6547,299.3497,297.4434,298.188,482245.0
2025-05-19 10:30:00,300.36,302.82,299.98,302.62,504424.0,298.2178,300.6603,297.8405,300.4617,504424.0
2025-05-19 10:35:00,302.7,303.82,301.77,302.19,473044.0,300.5411,301.6531,299.6178,300.0348,473044.0
2025-05-19 10:40:00,302.13,302.69,301.45,301.52,283322.0,299.9752,300.5312,299.3001,299.3696,283322.0
2025-05-19 10:45:00,301.7,303.19,301.51,301.92,323059.0,299.5483,301.0276,299.3596,299.7667,323059.0
2025-05-19 10:50:00,301.89,303.6,301.51,303.17,365918.0,299.7369,301.4347,299.3596,301.0078,365918.0
2025-05-19 10:55:00,303.18,303.25,301.8,301.95,213184.0,301.0177,301.0872,299.6476,299.7965,213184.0
2025-05-19 11:00:00,301.95,302.44,301.6,302.31,221400.0,299.7965,300.283,299.449,300.1539,221400.0
2025-05-19 11:05:00,302.22,303.24,301.85,302.95,290121.0,300.0646,301.0773,299.6972,300.7894,290121.0
2025-05-19 11:10:00,302.87,304.65,302.51,304.31,378819.0,300.7099,302.4772,300.3525,302.1397,378819.0
2025-05-19 11:15:00,304.47,305.66,304.21,305.28,399731.0,302.2985,303.48,302.0404,303.1027,399731.0
2025-05-19 11:20:00,305.31,307.8,305.19,307.75,637520.0,303.1325,305.6048,303.0134,305.5551,637520.0
2025-05-19 11:25:00,307.67,308.65,306.9,308.12,735930.0,305.4757,306.4487,304.7112,305.9225,735930.0
2025-05-19 11:30:00,308.08,309.1,306.88,306.96,620048.0,305.8828,306.8955,304.6913,304.7708,620048.0
2025-05-19 11:35:00,307.0,307.69,306.25,307.31,372038.0,304.8105,305.4955,304.0658,305.1183,372038.0
2025-05-19 11:40:00,307.31,308.59,307.14,307.9,384783.0,305.1183,306.3891,304.9495,305.7041,384783.0
2025-05-19 11:45:00,307.9,309.36,307.88,308.63,390838.0,305.7041,307.1536,305.6842,306.4288,390838.0
2025-05-19 11:50:00,308.74,310.4,308.63,310.26,691772.0,306.5381,308.1862,306.4288,308.0472,691772.0
2025-05-19 11:55:00,310.26,311.69,309.5,310.55,680579.0,308.0472,309.467,307.2926,308.3352,680579.0
2025-05-19 12:00:00,310.57,310.61,308.1,308.5,581725.0,308.355,308.3947,305.9026,306.2998,581725.0
2025-05-19 12:05:00,308.49,309.89,307.51,309.52,486530.0,306.2898,307.6799,305.3168,307.3125,486530.0
2025-05-19 12:10:00,309.56,310.79,309.5,310.29,439438.0,307.3522,308.5734,307.2926,308.077,439438.0
2025-05-19 12:15:00,310.23,311.79,309.86,311.33,525316.0,308.0174,309.5663,307.6501,309.1096,525316.0
2025-05-19 12:20:00,311.38,312.68,311.31,312.04,618159.0,309.1592,310.45,309.0897,309.8145,618159.0
2025-05-19 12:25:00,312.13,313.56,312.13,313.51,618295.0,309.9039,311.3237,309.9039,311.274,618295.0
2025-05-19 12:30:00,313.54,315.35,312.79,314.61,813617.0,311.3038,313.1009,310.5592,312.3662,813617.0
2025-05-19 12:35:00,314.68,315.3,313.65,314.8,797056.0,312.4357,313.0513,311.413,312.5548,797056.0
2025-05-19 12:40:00,314.8,315.5,313.0,314.86,731135.0,312.5548,313.2498,310.7677,312.6144,731135.0
2025-05-19 12:45:00,314.82,314.93,312.9,313.42,484608.0,312.5747,312.6839,310.6684,311.1847,484608.0
2025-05-19 12:50:00,313.42,314.64,313.34,314.23,344442.0,311.1847,312.396,311.1053,311.9889,344442.0
2025-05-19 12:55:00,314.23,314.99,313.72,313.91,308055.0,311.9889,312.7435,311.4825,311.6712,308055.0
2025-05-19 13:00:00,313.98,315.86,312.8,315.69,531673.0,311.7407,313.6073,310.5691,313.4385,531673.0
2025-05-19 13:05:00,315.63,315.9,314.7,315.8,520675.0,313.3789,313.647,312.4556,313.5477,520675.0
2025-05-19 13:10:00,315.8,316.21,315.01,315.75,468215.0,313.5477,313.9548,312.7633,313.4981,468215.0
2025-05-19 13:15:00,315.76,316.06,314.25,314.28,440168.0,313.508,313.8059,312.0088,312.0385,440168.0
2025-05-19 13:20:00,314.36,315.34,313.9,315.1,450752.0,312.118,313.091,311.6613,312.8527,450752.0
2025-05-19 13:25:00,315.1,315.6,314.4,314.52,342946.0,312.8527,313.3491,312.1577,312.2768,342946.0
2025-05-19 13:30:00,314.54,314.79,313.13,313.55,362460.0,312.2967,312.5449,310.8967,311.3138,362460.0
2025-05-19 13:35:00,313.55,315.13,313.52,314.55,291802.0,311.3138,312.8825,311.284,312.3066,291802.0
2025-05-19 13:40:00,314.41,314.73,313.4,313.9,238007.0,312.1676,312.4853,311.1648,311.6613,238007.0
2025-05-19 13:45:00,313.86,313.93,312.52,312.71,340654.0,311.6215,311.691,310.2911,310.4797,340654.0
2025-05-19 13:50:00,312.91,312.91,310.96,311.17,624738.0,310.6783,310.6783,308.7422,308.9507,624738.0
2025-05-19 13:55:00,311.11,312.14,311.04,311.88,479526.0,308.8912,309.9138,308.8217,309.6557,479526.0
2025-05-19 14:00:00,311.88,312.69,311.13,311.87,402703.0,309.6557,310.4599,308.911,309.6457,402703.0
2025-05-19 14:05:00,311.82,312.55,310.93,312.5,329749.0,309.5961,310.3209,308.7124,310.2712,329749.0
2025-05-19 14:10:00,312.46,313.95,312.2,312.21,506358.0,310.2315,311.7109,309.9734,309.9833,506358.0
2025-05-19 14:15:00,312.25,312.65,311.19,311.73,341757.0,310.023,310.4202,308.9706,309.5067,341757.0
2025-05-19 14:20:00,311.75,311.91,311.3,311.71,191218.0,309.5266,309.6855,309.0798,309.4869,191218.0
2025-05-19 14:25:00,311.71,312.68,311.7,312.45,268080.0,309.4869,310.45,309.4769,310.2216,268080.0
2025-05-19 14:30:00,312.49,313.42,312.34,313.38,302583.0,310.2613,311.1847,310.1124,311.145,302583.0
2025-05-19 14:35:00,313.36,313.71,312.28,312.47,265207.0,311.1251,311.4726,310.0528,310.2415,265207.0
2025-05-19 14:40:00,312.46,313.2,312.35,312.4,253210.0,310.2315,310.9663,310.1223,310.172,253210.0
2025-05-19 14:45:00,312.4,312.74,311.52,311.94,280750.0,310.172,310.5095,309.2982,309.7152,280750.0
2025-05-19 14:50:00,311.88,312.5,311.54,311.71,224606.0,309.6557,310.2712,309.3181,309.4869,224606.0
2025-05-19 14:55:00,311.71,312.44,311.4,311.81,268651.0,309.4869,310.2117,309.1791,309.5862,268651.0
2025-05-19 15:00:00,311.81,312.62,311.34,312.3,358696.0,309.5862,310.3904,309.1195,310.0727,358696.0
2025-05-19 15:05:00,312.43,312.75,312.04,312.56,186092.0,310.2017,310.5195,309.8145,310.3308,186092.0
2025-05-19 15:10:00,312.51,313.09,312.51,312.84,281022.0,310.2812,310.857,310.2812,310.6088,281022.0
2025-05-19 15:15:00,312.8,312.96,312.35,312.42,253262.0,310.5691,310.728,310.1223,310.1918,253262.0
2025-05-19 15:20:00,312.4,312.87,311.9,312.27,273698.0,310.172,310.6386,309.6755,310.0429,273698.0
2025-05-19 15:25:00,312.21,313.79,312.2,313.63,350574.0,309.9833,311.552,309.9734,311.3932,350574.0
2025-05-19 15:30:00,313.56,313.94,312.87,313.55,377878.0,311.3237,311.701,310.6386,311.3138,377878.0
2025-05-19 15:35:00,313.5,314.88,313.34,314.47,389806.0,311.2641,312.6343,311.1053,312.2272,389806.0
2025-05-19 15:40:00,314.41,314.98,314.2,314.59,375703.0,312.1676,312.7336,311.9591,312.3463,375703.0
2025-05-19 15:45:00,314.59,314.95,314.07,314.75,388919.0,312.3463,312.7038,311.83,312.5052,388919.0
2025-05-19 15:50:00,314.77,315.37,314.5,314.69,640176.0,312.5251,313.1208,312.257,312.4456,640176.0
2025-05-19 15:55:00,314.64,316.29,314.55,315.88,1244037.0,312.396,314.0342,312.3066,313.6271,1244037.0
2025-05-20 09:30:00,320.92,321.9,316.72,318.94,2077510.0,318.6312,319.6042,314.4611,316.6653,2077510.0
2025-05-20 09:35:00,318.75,319.26,312.58,316.4,1434408.0,316.4767,316.983,310.3507,314.1434,1434408.0
2025-05-20 09:40:00,316.47,318.59,314.4,315.54,1031075.0,314.2129,316.3178,312.1577,313.2896,1031075.0
2025-05-20 09:45:00,315.58,317.07,313.44,317.06,781594.0,313.3293,314.8086,311.2045,314.7987,781594.0
2025-05-20 09:50:00,316.9,318.0,315.0,317.28,626690.0,314.6399,315.732,312.7534,315.0172,626690.0
2025-05-20 09:55:00,316.94,317.31,315.64,315.88,392290.0,314.6796,315.0469,313.3888,313.6271,392290.0
2025-05-20 10:00:00,315.81,316.3,315.03,315.56,316767.0,313.5576,314.0441,312.7832,313.3094,316767.0
2025-05-20 10:05:00,315.7,317.32,315.45,315.61,414749.0,313.4484,315.0569,313.2002,313.3591,414749.0
2025-05-20 10:10:00,315.62,315.68,312.91,313.97,736204.0,313.369,313.4286,310.6783,311.7308,736204.0
2025-05-20 10:15:00,313.95,315.28,313.82,314.6,313863.0,311.7109,313.0314,311.5818,312.3563,313863.0
2025-05-20 10:20:00,314.69,316.2,314.61,315.01,363069.0,312.4456,313.9449,312.3662,312.7633,363069.0
2025-05-20 10:25:00,314.79,315.85,314.78,315.21,223962.0,312.5449,313.5974,312.535,312.9619,223962.0
2025-05-20 10:30:00,315.23,315.5,314.56,314.83,188716.0,312.9818,313.2498,312.3166,312.5846,188716.0
2025-05-20 10:35:00,314.79,315.5,314.09,314.74,212490.0,312.5449,313.2498,311.8499,312.4953,212490.0
2025-05-20 10:40:00,314.8,316.31,314.67,315.89,361403.0,312.5548,314.0541,312.4258,313.6371,361403.0
2025-05-20 10:45:00,315.85,317.55,315.5,317.38,448906.0,313.5974,315.2852,313.2498,315.1164,448906.0
2025-05-20 10:50:00,317.35,317.84,316.49,316.64,386515.0,315.0867,315.5732,314.2328,314.3817,386515.0
2025-05-20 10:55:00,316.54,316.97,315.81,316.34,236011.0,314.2824,314.7094,313.5576,314.0839,236011.0
2025-05-20 11:00:00,316.23,318.55,316.05,318.47,328822.0,313.9746,316.2781,313.7959,316.1987,328822.0
2025-05-20 11:05:00,318.42,318.59,316.53,317.28,414670.0,316.149,316.3178,314.2725,315.0172,414670.0
2025-05-20 11:10:00,317.34,319.56,316.96,319.17,535924.0,315.0767,317.2809,314.6994,316.8937,535924.0
2025-05-20 11:15:00,319.16,321.3,319.0,321.28,637221.0,316.8837,319.0085,316.7249,318.9886,637221.0
2025-05-20 11:20:00,321.15,321.79,319.9,320.03,710588.0,318.8596,319.495,317.6185,317.7475,710588.0
2025-05-20 11:25:00,319.91,321.3,319.59,320.92,402961.0,317.6284,319.0085,317.3107,318.6312,402961.0
2025-05-20 11:30:00,320.95,321.48,319.77,320.18,273840.0,318.661,319.1872,317.4894,317.8965,273840.0
2025-05-20 11:35:00,320.18,321.46,320.09,321.04,270855.0,317.8965,319.1673,317.8071,318.7503,270855.0
2025-05-20 11:40:00,320.92,321.43,320.45,320.64,287063.0,318.6312,319.1376,318.1645,318.3532,287063.0
2025-05-20 11:45:00,320.63,320.74,319.88,320.43,283805.0,318.3433,318.4525,317.5986,318.1447,283805.0
2025-05-20 11:50:00,320.43,320.51,319.35,320.01,282137.0,318.1447,318.2241,317.0724,317.7277,282137.0
2025-05-20 11:55:00,319.97,320.21,318.21,318.85,363374.0,317.688,317.9263,315.9405,316.576,363374.0
2025-05-20 12:00:00,318.91,319.45,318.3,319.27,216957.0,316.6355,317.1717,316.0299,316.993,216957.0
2025-05-20 12:05:00,319.27,319.85,318.8,318.95,238691.0,316.993,317.5688,316.5263,316.6752,238691.0
2025-05-20 12:10:00,318.82,319.4,317.8,319.17,337326.0,316.5462,317.122,315.5334,316.8937,337326.0
2025-05-20 12:15:00,319.17,320.45,318.95,320.28,269471.0,316.8937,318.1645,316.6752,317.9958,269471.0
2025-05-20 12:20:00,320.29,321.83,320.28,321.05,512303.0,318.0057,319.5347,317.9958,318.7603,512303.0
2025-05-20 12:25:00,321.1,321.59,320.78,321.22,317424.0,318.8099,319.2964,318.4922,318.9291,317424.0
2025-05-20 12:30:00,321.21,321.75,319.76,320.17,383610.0,318.9191,319.4553,317.4795,317.8865,383610.0
2025-05-20 12:35:00,320.05,321.61,320.0,321.45,199788.0,317.7674,319.3163,317.7178,319.1574,199788.0
2025-05-20 12:40:00,321.39,322.22,321.0,322.22,379950.0,319.0978,319.9219,318.7106,319.9219,379950.0
2025-05-20 12:45:00,322.21,322.85,321.68,322.05,446302.0,319.912,320.5474,319.3858,319.7531,446302.0
2025-05-20 12:50:00,322.1,322.42,321.26,321.91,320717.0,319.8028,320.1205,318.9688,319.6141,320717.0
2025-05-20 12:55:00,321.98,322.3,321.35,321.54,181828.0,319.6836,320.0013,319.0581,319.2468,181828.0
2025-05-20 13:00:00,321.5,322.55,321.45,322.39,215804.0,319.2071,320.2496,319.1574,320.0907,215804.0
2025-05-20 13:05:00,322.44,322.75,321.89,322.04,231438.0,320.1404,320.4481,319.5943,319.7432,231438.0
2025-05-20 13:10:00,322.08,322.5,321.87,322.04,149276.0,319.7829,320.1999,319.5744,319.7432,149276.0
2025-05-20 13:15:00,322.11,322.6,321.66,321.76,197276.0,319.8127,320.2992,319.3659,319.4652,197276.0
2025-05-20 13:20:00,321.85,321.87,320.81,321.35,293788.0,319.5546,319.5744,318.522,319.0581,293788.0
2025-05-20 13:25:00,321.15,322.32,321.15,321.89,183490.0,318.8596,320.0212,318.8596,319.5943,183490.0
2025-05-20 13:30:00,321.85,323.46,321.78,323.28,317583.0,319.5546,321.1531,319.4851,320.9744,317583.0
2025-05-20 13:35:00,323.14,323.18,322.5,322.69,187742.0,320.8354,320.8751,320.1999,320.3886,187742.0
2025-05-20 13:40:00,322.73,323.33,322.4,323.07,194128.0,320.4283,321.024,320.1006,320.7659,194128.0
2025-05-20 13:45:00,323.07,324.23,323.0,323.96,404402.0,320.7659,321.9176,320.6964,321.6495,404402.0
2025-05-20 13:50:00,324.06,324.23,323.23,324.1,259976.0,321.7488,321.9176,320.9247,321.7885,259976.0
2025-05-20 13:55:00,324.11,324.18,323.4,323.8,265578.0,321.7984,321.8679,321.0935,321.4907,265578.0
2025-05-20 14:00:00,323.78,324.4,323.75,324.28,229313.0,321.4708,322.0864,321.441,321.9672,229313.0
2025-05-20 14:05:00,324.39,324.59,323.7,324.48,237867.0,322.0764,322.275,321.3914,322.1658,237867.0
2025-05-20 14:10:00,324.5,324.64,323.71,323.83,207936.0,322.1857,322.3247,321.4013,321.5204,207936.0
2025-05-20 14:15:00,323.9,324.17,322.35,322.87,295030.0,321.5899,321.858,320.051,320.5673,295030.0
2025-05-20 14:20:00,322.99,323.35,322.19,323.04,239893.0,320.6864,321.0439,319.8921,320.7361,239893.0
2025-05-20 14:25:00,323.07,323.18,322.25,322.32,220927.0,320.7659,320.8751,319.9517,320.0212,220927.0
2025-05-20 14:30:00,322.32,322.74,321.83,322.66,298537.0,320.0212,320.4382,319.5347,320.3588,298537.0
2025-05-20 14:35:00,322.65,323.35,321.28,321.84,269266.0,320.3489,321.0439,318.9886,319.5446,269266.0
2025-05-20 14:40:00,321.81,321.85,320.31,320.65,362225.0,319.5148,319.5546,318.0255,318.3631,362225.0
2025-05-20 14:45:00,320.57,321.88,320.34,321.57,239854.0,318.2837,319.5843,318.0553,319.2766,239854.0
2025-05-20 14:50:00,321.65,321.96,320.66,321.0,257296.0,319.356,319.6638,318.373,318.7106,257296.0
2025-05-20 14:55:00,320.99,322.12,320.99,321.94,207513.0,318.7007,319.8226,318.7007,319.6439,207513.0
2025-05-20 15:00:00,321.94,322.72,321.6,322.33,344703.0,319.6439,320.4184,319.3063,320.0311,344703.0
2025-05-20 15:05:00,322.43,323.22,320.85,321.33,347291.0,320.1304,320.9148,318.5617,319.0383,347291.0
2025-05-20 15:10:00,321.33,321.57,320.81,321.15,186804.0,319.0383,319.2766,318.522,318.8596,186804.0
2025-05-20 15:15:00,321.15,321.32,320.84,321.06,166659.0,318.8596,319.0283,318.5518,318.7702,166659.0
2025-05-20 15:20:00,321.16,321.96,321.15,321.89,150604.0,318.8695,319.6638,318.8596,319.5943,150604.0
2025-05-20 15:25:00,321.98,322.3,321.76,321.97,230102.0,319.6836,320.0013,319.4652,319.6737,230102.0
2025-05-20 15:30:00,321.88,322.8,321.51,322.71,249941.0,319.5843,320.4978,319.217,320.4084,249941.0
2025-05-20 15:35:00,322.74,322.9,322.24,322.64,153772.0,320.4382,320.5971,319.9418,320.3389,153772.0
2025-05-20 15:40:00,322.6,322.79,321.37,321.81,202371.0,320.2992,320.4879,319.078,319.5148,202371.0
2025-05-20 15:45:00,321.87,322.15,321.45,321.56,167080.0,319.5744,319.8524,319.1574,319.2666,167080.0
2025-05-20 15:50:00,321.55,321.56,320.67,321.25,345056.0,319.2567,319.2666,318.383,318.9588,345056.0
2025-05-20 15:55:00,321.24,321.98,321.18,321.59,557147.0,318.9489,319.6836,318.8893,319.2964,557147.0
2025-05-21 09:30:00,301.0,307.95,300.08,305.6,2016913.0,298.8533,305.7537,297.9398,303.4205,2016913.0
2025-05-21 09:35:00,305.6,306.91,302.91,306.76,1082697.0,303.4205,304.7211,300.7496,304.5722,1082697.0
2025-05-21 09:40:00,306.63,306.67,301.2,302.03,1130144.0,304.4431,304.4828,299.0518,299.8759,1130144.0
2025-05-21 09:45:00,302.13,305.99,300.75,305.25,1120972.0,299.9752,303.8077,298.605,303.0729,1120972.0
2025-05-21 09:50:00,305.13,309.81,304.55,309.66,1125976.0,302.9538,307.6004,302.3779,307.4515,1125976.0
2025-05-21 09:55:00,309.7,309.88,306.31,307.5,826263.0,307.4912,307.6699,304.1254,305.3069,826263.0
2025-05-21 10:00:00,307.46,308.78,307.0,308.33,545490.0,305.2672,306.5778,304.8105,306.131,545490.0
2025-05-21 10:05:00,308.4,309.0,306.6,306.87,546823.0,306.2005,306.7962,304.4133,304.6814,546823.0
2025-05-21 10:10:00,306.98,307.57,305.8,307.18,429726.0,304.7906,305.3764,303.619,304.9892,429726.0
2025-05-21 10:15:00,307.23,307.6,304.25,304.85,522445.0,305.0388,305.4062,302.0801,302.6758,522445.0
2025-05-21 10:20:00,304.92,305.44,304.7,304.7,293569.0,302.7453,303.2616,302.5269,302.5269,293569.0
2025-05-21 10:25:00,304.71,305.17,303.65,303.9,374541.0,302.5368,302.9935,301.4844,301.7326,374541.0
2025-05-21 10:30:00,303.82,306.23,303.81,304.74,455582.0,301.6531,304.046,301.6432,302.5666,455582.0
2025-05-21 10:35:00,304.69,306.28,304.42,305.23,324277.0,302.5169,304.0956,302.2489,303.0531,324277.0
2025-05-21 10:40:00,305.41,306.85,304.9,305.33,414889.0,303.2318,304.6615,302.7254,303.1524,414889.0
2025-05-21 10:45:00,305.46,307.28,305.32,306.96,301794.0,303.2815,305.0885,303.1425,304.7708,301794.0
2025-05-21 10:50:00,306.95,307.4,306.41,306.98,312228.0,304.7608,305.2076,304.2247,304.7906,312228.0
2025-05-21 10:55:00,307.0,308.65,306.58,308.5,423785.0,304.8105,306.4487,304.3935,306.2998,423785.0
2025-05-21 11:00:00,308.54,308.85,308.09,308.15,290997.0,306.3395,306.6473,305.8927,305.9523,290997.0
2025-05-21 11:05:00,308.22,308.5,307.29,307.86,326321.0,306.0218,306.2998,305.0984,305.6643,326321.0
2025-05-21 11:10:00,307.89,308.68,307.5,308.18,216142.0,305.6941,306.4785,305.3069,305.9821,216142.0
2025-05-21 11:15:00,308.12,308.85,307.64,308.12,223028.0,305.9225,306.6473,305.4459,305.9225,223028.0
2025-05-21 11:20:00,308.47,308.47,307.02,307.5,216520.0,306.27,306.27,304.8303,305.3069,216520.0
2025-05-21 11:25:00,307.51,308.1,307.35,308.0,148753.0,305.3168,305.9026,305.158,305.8033,148753.0
2025-05-21 11:30:00,307.98,308.8,307.6,308.64,223902.0,305.7835,306.5976,305.4062,306.4388,223902.0
2025-05-21 11:35:00,308.69,309.33,307.81,309.05,230052.0,306.4884,307.1239,305.6147,306.8458,230052.0
2025-05-21 11:40:00,309.05,309.96,308.76,309.3,359807.0,306.8458,307.7494,306.5579,307.0941,359807.0
2025-05-21 11:45:00,309.36,309.42,306.53,306.54,324807.0,307.1536,307.2132,304.3438,304.3537,324807.0
2025-05-21 11:50:00,306.78,307.33,306.33,306.93,352790.0,304.592,305.1381,304.1452,304.741,352790.0
2025-05-21 11:55:00,307.0,307.65,306.57,306.74,249444.0,304.8105,305.4558,304.3835,304.5523,249444.0
2025-05-21 12:00:00,306.64,307.76,306.57,307.17,182124.0,304.453,305.565,304.3835,304.9793,182124.0
2025-05-21 12:05:00,307.26,308.2,306.92,307.81,197729.0,305.0686,306.0019,304.731,305.6147,197729.0
2025-05-21 12:10:00,307.74,308.1,306.83,307.12,155512.0,305.5452,305.9026,304.6417,304.9296,155512.0
2025-05-21 12:15:00,307.18,307.25,306.51,306.77,141001.0,304.9892,305.0587,304.324,304.5821,141001.0
2025-05-21 12:20:00,306.75,307.15,306.51,307.0,117590.0,304.5623,304.9594,304.324,304.8105,117590.0
2025-05-21 12:25:00,307.09,307.19,306.1,306.25,147286.0,304.8998,304.9991,303.9169,304.0658,147286.0
2025-05-21 12:30:00,306.26,307.47,306.26,307.37,257464.0,304.0757,305.2771,304.0757,305.1778,257464.0
2025-05-21 12:35:00,307.35,307.67,306.9,307.2,133910.0,305.158,305.4757,304.7112,305.009,133910.0
2025-05-21 12:40:00,307.23,307.75,307.21,307.46,105866.0,305.0388,305.5551,305.019,305.2672,105866.0
2025-05-21 12:45:00,307.46,307.75,307.1,307.48,125500.0,305.2672,305.5551,304.9098,305.287,125500.0
2025-05-21 12:50:00,307.44,307.55,306.95,307.05,119801.0,305.2473,305.3565,304.7608,304.8601,119801.0
2025-05-21 12:55:00,307.13,307.26,306.7,307.12,108949.0,304.9395,305.0686,304.5126,304.9296,108949.0
2025-05-21 13:00:00,307.16,307.5,306.36,307.41,131446.0,304.9693,305.3069,304.175,305.2175,131446.0
2025-05-21 13:05:00,307.41,307.8,307.1,307.36,134115.0,305.2175,305.6048,304.9098,305.1679,134115.0
2025-05-21 13:10:00,307.35,307.35,306.7,306.82,91998.0,305.158,305.158,304.5126,304.6318,91998.0
2025-05-21 13:15:00,306.89,306.95,304.05,304.05,412891.0,304.7013,304.7608,301.8815,301.8815,412891.0
2025-05-21 13:20:00,304.02,304.64,303.13,303.28,403990.0,301.8517,302.4673,300.9681,301.117,403990.0
2025-05-21 13:25:00,303.3,304.21,303.03,303.03,277713.0,301.1369,302.0404,300.8688,300.8688,277713.0
2025-05-21 13:30:00,303.03,305.85,302.91,305.18,350427.0,300.8688,303.6687,300.7496,303.0034,350427.0
2025-05-21 13:35:00,305.17,306.38,304.8,306.19,227105.0,302.9935,304.1949,302.6262,304.0062,227105.0
2025-05-21 13:40:00,306.25,306.27,305.59,305.78,146358.0,304.0658,304.0857,303.4105,303.5992,146358.0
2025-05-21 13:45:00,305.78,306.25,305.36,305.61,145007.0,303.5992,304.0658,303.1822,303.4304,145007.0
2025-05-21 13:50:00,305.61,306.35,305.5,305.72,113655.0,303.4304,304.1651,303.3212,303.5396,113655.0
2025-05-21 13:55:00,305.73,306.21,305.45,306.0,124410.0,303.5495,304.0261,303.2715,303.8176,124410.0
2025-05-21 14:00:00,306.05,306.26,304.85,305.06,185795.0,303.8672,304.0757,302.6758,302.8843,185795.0
2025-05-21 14:05:00,305.0,306.04,305.0,305.96,168811.0,302.8247,303.8573,302.8247,303.7779,168811.0
2025-05-21 14:10:00,305.9,305.9,305.4,305.44,90065.0,303.7183,303.7183,303.2219,303.2616,90065.0
2025-05-21 14:15:00,305.45,305.99,305.16,305.25,106661.0,303.2715,303.8077,302.9836,303.0729,106661.0
2025-05-21 14:20:00,305.3,305.31,304.45,304.75,161947.0,303.1226,303.1325,302.2787,302.5765,161947.0
2025-05-21 14:25:00,304.76,305.38,304.71,305.09,102811.0,302.5864,303.202,302.5368,302.9141,102811.0
2025-05-21 14:30:00,305.01,305.87,304.99,305.63,126899.0,302.8347,303.6885,302.8148,303.4502,126899.0
2025-05-21 14:35:00,305.6,306.06,305.34,305.52,96804.0,303.4205,303.8772,303.1623,303.341,96804.0
2025-05-21 14:40:00,305.56,306.22,305.42,306.08,109850.0,303.3807,304.036,303.2417,303.897,109850.0
2025-05-21 14:45:00,306.04,306.18,305.5,305.62,75051.0,303.8573,303.9963,303.3212,303.4403,75051.0
2025-05-21 14:50:00,305.63,305.75,305.19,305.54,98609.0,303.4502,303.5694,303.0134,303.3609,98609.0
2025-05-21 14:55:00,305.51,305.76,305.11,305.58,109020.0,303.3311,303.5793,302.9339,303.4006,109020.0
2025-05-21 15:00:00,305.43,305.55,304.59,304.77,195296.0,303.2517,303.3708,302.4177,302.5964,195296.0
2025-05-21 15:05:00,304.79,305.38,304.33,304.48,159239.0,302.6162,303.202,302.1595,302.3084,159239.0
2025-05-21 15:10:00,304.46,304.63,303.62,304.34,260373.0,302.2886,302.4574,301.4546,302.1694,260373.0
2025-05-21 15:15:00,304.32,304.39,303.3,303.45,172664.0,302.1496,302.2191,301.1369,301.2858,172664.0
2025-05-21 15:20:00,303.47,303.56,302.95,303.18,271142.0,301.3056,301.395,300.7894,301.0177,271142.0
2025-05-21 15:25:00,303.22,303.59,302.71,302.71,199764.0,301.0574,301.4248,300.5511,300.5511,199764.0
2025-05-21 15:30:00,302.72,303.67,302.51,303.57,330107.0,300.561,301.5042,300.3525,301.4049,330107.0
2025-05-21 15:35:00,303.57,303.98,302.9,303.92,178413.0,301.4049,301.812,300.7397,301.7524,178413.0
2025-05-21 15:40:00,303.9,304.35,303.51,303.8,219635.0,301.7326,302.1794,301.3454,301.6333,219635.0
2025-05-21 15:45:00,303.71,303.8,303.02,303.35,186817.0,301.5439,301.6333,300.8589,301.1865,186817.0
2025-05-21 15:50:00,303.38,303.49,302.56,302.82,301726.0,301.2163,301.3255,300.4021,300.6603,301726.0
2025-05-21 15:55:00,302.78,303.5,302.64,303.04,583946.0,300.6206,301.3354,300.4816,300.8787,583946.0
2025-05-22 09:30:00,293.89,298.35,292.5,298.03,1465540.0,291.794,296.2222,290.4139,295.9044,1465540.0
2025-05-22 09:35:00,298.03,300.24,297.21,299.26,814124.0,295.9044,298.0987,295.0903,297.1257,814124.0
2025-05-22 09:40:00,299.27,302.82,298.72,302.2,699736.0,297.1356,300.6603,296.5895,300.0447,699736.0
2025-05-22 09:45:00,302.44,304.8,301.6,303.02,839670.0,300.283,302.6262,299.449,300.8589,839670.0
2025-05-22 09:50:00,303.22,305.67,302.35,305.19,664588.0,301.0574,303.49,300.1936,303.0134,664588.0
2025-05-22 09:55:00,305.21,305.21,302.61,303.36,422778.0,303.0332,303.0332,300.4518,301.1964,422778.0
2025-05-22 10:00:00,303.33,304.35,301.79,301.84,423618.0,301.1666,302.1794,299.6376,299.6873,423618.0
2025-05-22 10:05:00,302.05,302.57,301.1,301.54,353963.0,299.8958,300.4121,298.9525,299.3894,353963.0
2025-05-22 10:10:00,301.57,303.69,301.35,302.09,311355.0,299.4192,301.5241,299.2008,299.9355,311355.0
2025-05-22 10:15:00,302.42,302.48,300.62,300.98,395271.0,300.2631,300.3227,298.476,298.8334,395271.0
2025-05-22 10:20:00,301.08,301.41,298.6,299.22,569325.0,298.9327,299.2603,296.4704,297.086,569325.0
2025-05-22 10:25:00,299.22,299.38,297.55,297.75,490269.0,297.086,297.2448,295.4279,295.6264,490269.0
2025-05-22 10:30:00,297.74,299.29,297.63,299.1,251845.0,295.6165,297.1555,295.5073,296.9668,251845.0
2025-05-22 10:35:00,299.16,299.55,298.16,299.27,291754.0,297.0264,297.4136,296.0335,297.1356,291754.0
2025-05-22 10:40:00,299.22,300.22,298.66,299.81,231690.0,297.086,298.0788,296.5299,297.6717,231690.0
2025-05-22 10:45:00,299.8,300.45,298.5,299.46,263745.0,297.6618,298.3072,296.3711,297.3242,263745.0
2025-05-22 10:50:00,299.46,300.25,298.8,298.96,176117.0,297.3242,298.1086,296.669,296.8278,176117.0
2025-05-22 10:55:00,298.89,299.49,298.46,299.0,124721.0,296.7583,297.354,296.3314,296.8675,124721.0
2025-05-22 11:00:00,299.02,299.2,297.25,297.41,210625.0,296.8874,297.0661,295.13,295.2889,210625.0
2025-05-22 11:05:00,297.41,298.48,296.82,298.01,316757.0,295.2889,296.3512,294.7031,295.8846,316757.0
2025-05-22 11:10:00,298.01,299.2,297.76,298.95,146949.0,295.8846,297.0661,295.6364,296.8179,146949.0
2025-05-22 11:15:00,298.95,299.38,298.57,299.06,149879.0,296.8179,297.2448,296.4406,296.9271,149879.0
2025-05-22 11:20:00,298.96,299.67,298.88,299.43,145046.0,296.8278,297.5327,296.7484,297.2945,145046.0
2025-05-22 11:25:00,299.43,299.46,298.5,298.94,190731.0,297.2945,297.3242,296.3711,296.808,190731.0
2025-05-22 11:30:00,298.98,299.5,298.98,299.43,101157.0,296.8477,297.364,296.8477,297.2945,101157.0
2025-05-22 11:35:00,299.32,301.42,299.18,301.42,288804.0,297.1852,299.2703,297.0462,299.2703,288804.0
2025-05-22 11:40:00,301.49,301.49,300.59,301.01,206263.0,299.3398,299.3398,298.4462,298.8632,206263.0
2025-05-22 11:45:00,301.01,301.56,300.0,300.38,150623.0,298.8632,299.4093,297.8604,298.2377,150623.0
2025-05-22 11:50:00,300.38,300.86,299.83,300.81,110454.0,298.2377,298.7143,297.6916,298.6646,110454.0
2025-05-22 11:55:00,300.81,301.2,300.18,300.79,121232.0,298.6646,299.0518,298.0391,298.6448,121232.0
2025-05-22 12:00:00,300.92,302.3,300.72,302.0,180519.0,298.7738,300.144,298.5753,299.8461,180519.0
2025-05-22 12:05:00,302.1,302.88,301.65,302.21,186005.0,299.9454,300.7199,299.4986,300.0546,186005.0
2025-05-22 12:10:00,302.2,302.46,301.81,302.14,134562.0,300.0447,300.3028,299.6575,299.9851,134562.0
2025-05-22 12:15:00,302.14,303.15,301.68,301.69,254440.0,299.9851,300.9879,299.5284,299.5383,254440.0
2025-05-22 12:20:00,301.69,301.99,301.3,301.48,103660.0,299.5383,299.8362,299.1511,299.3298,103660.0
2025-05-22 12:25:00,301.48,301.58,300.76,301.11,122550.0,299.3298,299.4291,298.615,298.9625,122550.0
2025-05-22 12:30:00,301.06,302.87,301.04,302.23,237160.0,298.9128,300.7099,298.893,300.0745,237160.0
2025-05-22 12:35:00,302.18,302.5,301.76,301.87,133032.0,300.0248,300.3426,299.6078,299.7171,133032.0
2025-05-22 12:40:00,301.96,302.11,301.11,301.81,101485.0,299.8064,299.9553,298.9625,299.6575,101485.0
2025-05-22 12:45:00,301.75,302.31,301.5,301.6,71662.0,299.5979,300.1539,299.3497,299.449,71662.0
2025-05-22 12:50:00,301.52,301.68,301.15,301.44,47368.0,299.3696,299.5284,299.0022,299.2901,47368.0
2025-05-22 12:55:00,301.47,301.53,300.16,300.25,154072.0,299.3199,299.3795,298.0193,298.1086,154072.0
2025-05-22 13:00:00,300.2,300.75,299.8,299.9,199113.0,298.059,298.605,297.6618,297.7611,199113.0
2025-05-22 13:05:00,299.85,300.0,299.03,299.21,138535.0,297.7115,297.8604,296.8973,297.076,138535.0
2025-05-22 13:10:00,299.16,299.79,298.87,299.01,161133.0,297.0264,297.6519,296.7385,296.8775,161133.0
2025-05-22 13:15:00,298.97,299.6,298.66,299.17,177825.0,296.8377,297.4632,296.5299,297.0363,177825.0
2025-05-22 13:20:00,299.17,300.33,299.15,300.01,196103.0,297.0363,298.188,297.0165,297.8703,196103.0
2025-05-22 13:25:00,300.15,300.35,299.23,299.49,140886.0,298.0093,298.2079,297.0959,297.354,140886.0
2025-05-22 13:30:00,299.37,299.6,298.95,299.23,99563.0,297.2349,297.4632,296.8179,297.0959,99563.0
2025-05-22 13:35:00,299.2,299.86,298.91,299.59,120374.0,297.0661,297.7214,296.7782,297.4533,120374.0
2025-05-22 13:40:00,299.65,300.59,299.65,300.38,106716.0,297.5129,298.4462,297.5129,298.2377,106716.0
2025-05-22 13:45:00,300.4,300.63,300.03,300.45,81105.0,298.2575,298.4859,297.8902,298.3072,81105.0
2025-05-22 13:50:00,300.46,300.47,299.89,299.94,93776.0,298.3171,298.327,297.7512,297.8008,93776.0
2025-05-22 13:55:00,299.94,300.19,299.7,300.04,79168.0,297.8008,298.049,297.5625,297.9001,79168.0
2025-05-22 14:00:00,300.11,300.56,299.92,300.46,124637.0,297.9696,298.4164,297.781,298.3171,124637.0
2025-05-22 14:05:00,300.37,300.65,299.89,300.22,74128.0,298.2278,298.5058,297.7512,298.0788,74128.0
2025-05-22 14:10:00,300.26,300.3,299.2,299.33,141574.0,298.1185,298.1583,297.0661,297.1952,141574.0
2025-05-22 14:15:00,299.33,300.1,299.33,299.91,103989.0,297.1952,297.9597,297.1952,297.771,103989.0
2025-05-22 14:20:00,299.91,300.09,299.8,299.83,51140.0,297.771,297.9498,297.6618,297.6916,51140.0
2025-05-22 14:25:00,299.8,299.98,299.5,299.51,74649.0,297.6618,297.8405,297.364,297.3739,74649.0
2025-05-22 14:30:00,299.5,299.63,298.3,298.44,148564.0,297.364,297.493,296.1725,296.3115,148564.0
2025-05-22 14:35:00,298.43,298.74,297.81,297.81,188516.0,296.3016,296.6094,295.686,295.686,188516.0
2025-05-22 14:40:00,297.87,298.07,297.1,297.98,251308.0,295.7456,295.9442,294.9811,295.8548,251308.0
2025-05-22 14:45:00,298.0,298.04,297.3,297.65,123863.0,295.8747,295.9144,295.1796,295.5272,123863.0
2025-05-22 14:50:00,297.65,297.9,297.32,297.81,118582.0,295.5272,295.7754,295.1995,295.686,118582.0
2025-05-22 14:55:00,297.84,298.09,297.6,297.66,107264.0,295.7158,295.964,295.4775,295.5371,107264.0
2025-05-22 15:00:00,297.66,297.74,297.06,297.06,168060.0,295.5371,295.6165,294.9414,294.9414,168060.0
2025-05-22 15:05:00,297.06,297.1,296.44,296.44,245505.0,294.9414,294.9811,294.3258,294.3258,245505.0
2025-05-22 15:10:00,296.44,296.78,296.2,296.37,238114.0,294.3258,294.6634,294.0875,294.2563,238114.0
2025-05-22 15:15:00,296.38,297.51,296.23,297.43,195829.0,294.2662,295.3882,294.1173,295.3087,195829.0
2025-05-22 15:20:00,297.42,297.9,297.15,297.29,196384.0,295.2988,295.7754,295.0307,295.1697,196384.0
2025-05-22 15:25:00,297.22,298.06,297.06,297.96,136193.0,295.1002,295.9342,294.9414,295.8349,136193.0
2025-05-22 15:30:00,297.98,298.16,297.43,297.9,157783.0,295.8548,296.0335,295.3087,295.7754,157783.0
2025-05-22 15:35:00,297.94,298.22,297.5,297.79,125097.0,295.8151,296.0931,295.3782,295.6662,125097.0
2025-05-22 15:40:00,297.79,297.9,296.43,297.09,227694.0,295.6662,295.7754,294.3159,294.9711,227694.0
2025-05-22 15:45:00,297.02,297.18,296.2,296.91,194553.0,294.9016,295.0605,294.0875,294.7924,194553.0
2025-05-22 15:50:00,296.92,297.14,296.31,296.78,251646.0,294.8024,295.0208,294.1967,294.6634,251646.0
2025-05-22 15:55:00,296.78,296.97,295.0,296.59,559516.0,294.6634,294.852,292.8961,294.4747,559516.0
2025-05-23 09:30:00,296.1,299.7,295.96,298.14,678091.0,293.9882,297.5625,293.8492,296.0137,678091.0
2025-05-23 09:35:00,298.21,299.15,297.48,297.58,272526.0,296.0832,297.0165,295.3584,295.4577,272526.0
2025-05-23 09:40:00,297.64,298.47,296.57,298.12,278444.0,295.5172,296.3413,294.4549,295.9938,278444.0
2025-05-23 09:45:00,298.12,299.13,296.69,297.02,324588.0,295.9938,296.9966,294.574,294.9016,324588.0
2025-05-23 09:50:00,297.11,298.0,296.62,296.85,181632.0,294.991,295.8747,294.5045,294.7329,181632.0
2025-05-23 09:55:00,296.9,297.26,295.02,295.31,292460.0,294.7825,295.1399,292.9159,293.2038,292460.0
2025-05-23 10:00:00,295.37,296.91,295.16,296.06,212259.0,293.2634,294.7924,293.0549,293.9485,212259.0
2025-05-23 10:05:00,296.06,296.18,294.78,294.8,262763.0,293.9485,294.0676,292.6776,292.6975,262763.0
2025-05-23 10:10:00,294.88,295.47,294.15,295.12,303627.0,292.7769,293.3627,292.0521,293.0152,303627.0
2025-05-23 10:15:00,295.04,295.36,294.8,295.0,130509.0,292.9358,293.2535,292.6975,292.8961,130509.0
2025-05-23 10:20:00,295.0,295.85,294.92,295.38,169839.0,292.8961,293.74,292.8166,293.2733,169839.0
2025-05-23 10:25:00,295.47,296.88,295.35,296.87,175792.0,293.3627,294.7626,293.2436,294.7527,175792.0
2025-05-23 10:30:00,296.82,297.3,296.46,296.6,134633.0,294.7031,295.1796,294.3456,294.4846,134633.0
2025-05-23 10:35:00,296.52,296.8,295.91,296.79,129100.0,294.4052,294.6832,293.7996,294.6733,129100.0
2025-05-23 10:40:00,296.85,297.64,296.73,297.08,171027.0,294.7329,295.5172,294.6137,294.9612,171027.0
2025-05-23 10:45:00,297.04,297.32,296.68,296.73,113898.0,294.9215,295.1995,294.5641,294.6137,113898.0
2025-05-23 10:50:00,296.79,296.82,295.77,295.94,110715.0,294.6733,294.7031,293.6606,293.8293,110715.0
2025-05-23 10:55:00,295.99,296.28,295.71,295.92,76707.0,293.879,294.1669,293.601,293.8095,76707.0
2025-05-23 11:00:00,295.9,296.3,295.59,296.25,69361.0,293.7896,294.1868,293.4818,294.1371,69361.0
2025-05-23 11:05:00,296.28,296.35,295.91,296.25,59462.0,294.1669,294.2364,293.7996,294.1371,59462.0
2025-05-23 11:10:00,296.25,296.77,296.09,296.3,61088.0,294.1371,294.6534,293.9783,294.1868,61088.0
2025-05-23 11:15:00,296.28,296.76,296.17,296.71,58007.0,294.1669,294.6435,294.0577,294.5939,58007.0
2025-05-23 11:20:00,296.76,296.86,295.7,295.71,95627.0,294.6435,294.7428,293.5911,293.601,95627.0
2025-05-23 11:25:00,295.86,296.04,295.07,295.3,103722.0,293.7499,293.9286,292.9656,293.1939,103722.0
2025-05-23 11:30:00,295.2,295.43,294.9,295.32,125895.0,293.0946,293.323,292.7968,293.2138,125895.0
2025-05-23 11:35:00,295.32,295.58,294.56,294.63,121877.0,293.2138,293.4719,292.4592,292.5287,121877.0
2025-05-23 11:40:00,294.63,295.0,292.92,293.03,304502.0,292.5287,292.8961,290.8309,290.9401,304502.0
2025-05-23 11:45:00,292.98,293.15,292.5,293.1,265583.0,290.8905,291.0592,290.4139,291.0096,265583.0
2025-05-23 11:50:00,293.11,293.12,292.02,292.81,264505.0,291.0195,291.0295,289.9373,290.7217,264505.0
2025-05-23 11:55:00,292.75,293.69,292.68,293.6,175406.0,290.6621,291.5954,290.5926,291.506,175406.0
2025-05-23 12:00:00,293.55,293.88,293.05,293.05,138887.0,291.4564,291.784,290.96,290.96,138887.0
2025-05-23 12:05:00,293.03,293.41,292.82,293.07,122431.0,290.9401,291.3174,290.7316,290.9798,122431.0
2025-05-23 12:10:00,293.07,293.37,292.6,292.78,118447.0,290.9798,291.2777,290.5132,290.6919,118447.0
2025-05-23 12:15:00,292.83,293.25,292.3,292.37,98966.0,290.7415,291.1585,290.2153,290.2848,98966.0
2025-05-23 12:20:00,292.42,292.87,292.18,292.77,149402.0,290.3345,290.7812,290.0962,290.682,149402.0
2025-05-23 12:25:00,292.74,292.95,292.5,292.52,89008.0,290.6522,290.8607,290.4139,290.4337,89008.0
2025-05-23 12:30:00,292.53,292.54,291.64,292.16,243583.0,290.4437,290.4536,289.56,290.0763,243583.0
2025-05-23 12:35:00,292.22,293.2,291.9,293.14,151250.0,290.1359,291.1089,289.8182,291.0493,151250.0
2025-05-23 12:40:00,293.11,293.43,292.95,293.32,112184.0,291.0195,291.3373,290.8607,291.228,112184.0
2025-05-23 12:45:00,293.27,293.48,292.58,292.65,109098.0,291.1784,291.3869,290.4933,290.5628,109098.0
2025-05-23 12:50:00,292.68,292.93,292.33,292.89,90721.0,290.5926,290.8408,290.2451,290.8011,90721.0
2025-05-23 12:55:00,292.88,293.43,292.81,293.2,70820.0,290.7912,291.3373,290.7217,291.1089,70820.0
2025-05-23 13:00:00,293.15,293.4,292.9,293.25,83257.0,291.0592,291.3075,290.811,291.1585,83257.0
2025-05-23 13:05:00,293.19,293.7,293.07,293.52,101380.0,291.099,291.6053,290.9798,291.4266,101380.0
2025-05-23 13:10:00,293.51,293.84,293.27,293.62,70792.0,291.4167,291.7443,291.1784,291.5259,70792.0
2025-05-23 13:15:00,293.58,294.28,293.34,294.17,104001.0,291.4862,292.1812,291.2479,292.072,104001.0
2025-05-23 13:20:00,294.14,294.18,293.65,293.73,69713.0,292.0422,292.0819,291.5557,291.6351,69713.0
2025-05-23 13:25:00,293.8,294.17,293.66,293.88,63526.0,291.7046,292.072,291.5656,291.784,63526.0
2025-05-23 13:30:00,293.87,293.88,293.14,293.18,80116.0,291.7741,291.784,291.0493,291.089,80116.0
2025-05-23 13:35:00,293.18,293.95,293.09,293.47,80297.0,291.089,291.8535,290.9997,291.377,80297.0
2025-05-23 13:40:00,293.55,293.75,293.04,293.65,58288.0,291.4564,291.655,290.95,291.5557,58288.0
2025-05-23 13:45:00,293.62,295.05,293.59,294.93,163724.0,291.5259,292.9457,291.4961,292.8266,163724.0
2025-05-23 13:50:00,294.89,295.2,294.79,294.8,113213.0,292.7868,293.0946,292.6876,292.6975,113213.0
2025-05-23 13:55:00,294.93,295.07,294.6,295.0,84228.0,292.8266,292.9656,292.4989,292.8961,84228.0
2025-05-23 14:00:00,294.99,295.73,294.96,295.38,123981.0,292.8861,293.6208,292.8563,293.2733,123981.0
2025-05-23 14:05:00,295.38,296.3,295.37,296.02,135827.0,293.2733,294.1868,293.2634,293.9088,135827.0
2025-05-23 14:10:00,295.93,296.02,295.53,295.61,72351.0,293.8194,293.9088,293.4223,293.5017,72351.0
2025-05-23 14:15:00,295.61,296.01,294.68,294.8,121682.0,293.5017,293.8988,292.5783,292.6975,121682.0
2025-05-23 14:20:00,294.8,295.03,294.4,294.87,95174.0,292.6975,292.9258,292.3003,292.767,95174.0
2025-05-23 14:25:00,294.91,295.35,294.8,295.28,66324.0,292.8067,293.2436,292.6975,293.1741,66324.0
2025-05-23 14:30:00,295.26,295.64,295.11,295.4,53044.0,293.1542,293.5315,293.0053,293.2932,53044.0
2025-05-23 14:35:00,295.4,295.92,295.39,295.68,60573.0,293.2932,293.8095,293.2833,293.5712,60573.0
2025-05-23 14:40:00,295.68,295.86,295.3,295.45,69840.0,293.5712,293.7499,293.1939,293.3428,69840.0
2025-05-23 14:45:00,295.43,295.49,294.85,295.24,71025.0,293.323,293.3826,292.7471,293.1343,71025.0
2025-05-23 14:50:00,295.24,295.63,295.04,295.33,78650.0,293.1343,293.5216,292.9358,293.2237,78650.0
2025-05-23 14:55:00,295.33,295.57,294.81,295.11,77704.0,293.2237,293.462,292.7074,293.0053,77704.0
2025-05-23 15:00:00,295.2,295.3,294.8,295.17,68813.0,293.0946,293.1939,292.6975,293.0648,68813.0
2025-05-23 15:05:00,295.12,295.59,295.09,295.3,100662.0,293.0152,293.4818,292.9854,293.1939,100662.0
2025-05-23 15:10:00,295.3,295.39,295.09,295.14,54903.0,293.1939,293.2833,292.9854,293.0351,54903.0
2025-05-23 15:15:00,295.13,295.14,294.38,294.48,112923.0,293.0251,293.0351,292.2805,292.3798,112923.0
2025-05-23 15:20:00,294.49,294.56,293.81,294.12,102375.0,292.3897,292.4592,291.7145,292.0223,102375.0
2025-05-23 15:25:00,294.13,294.32,293.72,294.29,82915.0,292.0323,292.2209,291.6252,292.1911,82915.0
2025-05-23 15:30:00,294.24,294.55,294.06,294.43,78001.0,292.1415,292.4493,291.9628,292.3301,78001.0
2025-05-23 15:35:00,294.48,294.76,294.32,294.62,73031.0,292.3798,292.6578,292.2209,292.5188,73031.0
2025-05-23 15:40:00,294.57,294.97,294.56,294.92,76057.0,292.4691,292.8663,292.4592,292.8166,76057.0
2025-05-23 15:45:00,294.92,295.1,293.9,294.22,129849.0,292.8166,292.9953,291.8039,292.1216,129849.0
2025-05-23 15:50:00,294.18,294.64,293.96,294.46,146746.0,292.0819,292.5386,291.8635,292.3599,146746.0
2025-05-23 15:55:00,294.44,295.66,294.43,295.54,397038.0,292.34,293.5513,292.3301,293.4322,397038.0
2025-05-27 09:30:00,299.5,299.95,297.0,297.64,512245.0,297.364,297.8107,294.8818,295.5172,512245.0
2025-05-27 09:35:00,297.64,297.89,296.09,297.21,262813.0,295.5172,295.7654,293.9783,295.0903,262813.0
2025-05-27 09:40:00,297.33,297.91,296.75,297.35,131763.0,295.2094,295.7853,294.6336,295.2293,131763.0
2025-05-27 09:45:00,297.4,297.72,294.8,295.07,292341.0,295.2789,295.5967,292.6975,292.9656,292341.0
2025-05-27 09:50:00,295.01,295.8,294.4,295.09,202585.0,292.906,293.6903,292.3003,292.9854,202585.0
2025-05-27 09:55:00,295.15,295.26,294.26,294.81,242243.0,293.045,293.1542,292.1613,292.7074,242243.0
2025-05-27 10:00:00,294.74,294.89,293.03,293.13,406294.0,292.6379,292.7868,290.9401,291.0394,406294.0
2025-05-27 10:05:00,293.13,293.31,292.45,292.56,430008.0,291.0394,291.2181,290.3642,290.4735,430008.0
2025-05-27 10:10:00,292.56,292.61,290.44,290.54,549899.0,290.4735,290.5231,288.3686,288.4679,549899.0
2025-05-27 10:15:00,290.55,291.13,289.13,290.69,815026.0,288.4778,289.0537,287.0679,288.6168,815026.0
2025-05-27 10:20:00,290.76,292.48,290.6,291.64,510370.0,288.6863,290.394,288.5274,289.56,510370.0
2025-05-27 10:25:00,291.77,292.59,291.52,292.25,224558.0,289.6891,290.5032,289.4409,290.1657,224558.0
2025-05-27 10:30:00,292.24,292.5,291.21,291.21,226542.0,290.1557,290.4139,289.1331,289.1331,226542.0
2025-05-27 10:35:00,291.22,293.11,291.21,292.59,272767.0,289.143,291.0195,289.1331,290.5032,272767.0
2025-05-27 10:40:00,292.59,293.25,292.36,292.67,174025.0,290.5032,291.1585,290.2749,290.5827,174025.0
2025-05-27 10:45:00,292.75,293.25,292.57,293.13,148017.0,290.6621,291.1585,290.4834,291.0394,148017.0
2025-05-27 10:50:00,293.06,293.9,293.0,293.64,148827.0,290.9699,291.8039,290.9103,291.5458,148827.0
2025-05-27 10:55:00,293.58,293.8,293.12,293.64,97853.0,291.4862,291.7046,291.0295,291.5458,97853.0
2025-05-27 11:00:00,293.65,293.69,292.61,292.88,167649.0,291.5557,291.5954,290.5231,290.7912,167649.0
2025-05-27 11:05:00,292.82,292.94,291.87,292.1,184281.0,290.7316,290.8507,289.7884,290.0167,184281.0
2025-05-27 11:10:00,292.17,292.58,292.01,292.02,102911.0,290.0862,290.4933,289.9274,289.9373,102911.0
2025-05-27 11:15:00,292.02,292.81,292.02,292.72,112774.0,289.9373,290.7217,289.9373,290.6323,112774.0
2025-05-27 11:20:00,292.66,293.0,292.12,292.54,83940.0,290.5727,290.9103,290.0366,290.4536,83940.0
2025-05-27 11:25:00,292.44,293.89,292.32,293.78,138198.0,290.3543,291.794,290.2352,291.6848,138198.0
2025-05-27 11:30:00,293.89,293.89,292.88,293.56,102452.0,291.794,291.794,290.7912,291.4663,102452.0
2025-05-27 11:35:00,293.55,293.86,293.3,293.6,89823.0,291.4564,291.7642,291.2082,291.506,89823.0
2025-05-27 11:40:00,293.63,293.99,293.4,293.6,109695.0,291.5358,291.8933,291.3075,291.506,109695.0
2025-05-27 11:45:00,293.6,293.66,292.5,292.68,128659.0,291.506,291.5656,290.4139,290.5926,128659.0
2025-05-27 11:50:00,292.7,292.78,292.1,292.28,117198.0,290.6125,290.6919,290.0167,290.1955,117198.0
2025-05-27 11:55:00,292.24,293.25,292.04,293.19,109766.0,290.1557,291.1585,289.9572,291.099,109766.0
2025-05-27 12:00:00,293.01,293.73,292.98,293.7,63985.0,290.9202,291.6351,290.8905,291.6053,63985.0
2025-05-27 12:05:00,293.68,293.77,292.76,293.08,93120.0,291.5855,291.6748,290.672,290.9897,93120.0
2025-05-27 12:10:00,293.08,293.69,292.87,293.59,82549.0,290.9897,291.5954,290.7812,291.4961,82549.0
2025-05-27 12:15:00,293.51,293.68,292.91,292.95,67646.0,291.4167,291.5855,290.821,290.8607,67646.0
2025-05-27 12:20:00,292.92,293.2,292.81,293.07,72069.0,290.8309,291.1089,290.7217,290.9798,72069.0
2025-05-27 12:25:00,293.12,293.39,293.0,293.03,52754.0,291.0295,291.2975,290.9103,290.9401,52754.0
2025-05-27 12:30:00,293.02,293.27,292.89,293.04,89380.0,290.9302,291.1784,290.8011,290.95,89380.0
2025-05-27 12:35:00,293.05,293.37,292.5,293.23,67925.0,290.96,291.2777,290.4139,291.1387,67925.0
2025-05-27 12:40:00,293.11,293.45,293.08,293.25,78201.0,291.0195,291.3571,290.9897,291.1585,78201.0
2025-05-27 12:45:00,293.29,293.57,292.84,293.03,85187.0,291.1982,291.4763,290.7515,290.9401,85187.0
2025-05-27 12:50:00,293.04,293.38,292.99,293.23,57060.0,290.95,291.2876,290.9004,291.1387,57060.0
2025-05-27 12:55:00,293.2,293.2,292.6,293.08,102948.0,291.1089,291.1089,290.5132,290.9897,102948.0
2025-05-27 13:00:00,293.0,293.06,292.25,292.3,87918.0,290.9103,290.9699,290.1657,290.2153,87918.0
2025-05-27 13:05:00,292.29,292.37,291.81,291.85,115242.0,290.2054,290.2848,289.7288,289.7685,115242.0
2025-05-27 13:10:00,291.98,292.05,291.67,291.78,74266.0,289.8976,289.9671,289.5898,289.699,74266.0
2025-05-27 13:15:00,291.7,291.95,291.29,291.42,152682.0,289.6196,289.8678,289.2125,289.3416,152682.0
2025-05-27 13:20:00,291.42,291.95,291.4,291.77,137617.0,289.3416,289.8678,289.3217,289.6891,137617.0
2025-05-27 13:25:00,291.67,291.77,291.3,291.36,81952.0,289.5898,289.6891,289.2224,289.282,81952.0
2025-05-27 13:30:00,291.3,291.45,290.82,291.21,158043.0,289.2224,289.3714,288.7459,289.1331,158043.0
2025-05-27 13:35:00,291.28,291.4,290.15,290.57,144155.0,289.2026,289.3217,288.0806,288.4976,144155.0
2025-05-27 13:40:00,290.54,290.65,289.82,290.18,295570.0,288.4679,288.5771,287.753,288.1104,295570.0
2025-05-27 13:45:00,290.11,290.82,290.0,290.68,118513.0,288.0409,288.7459,287.9317,288.6069,118513.0
2025-05-27 13:50:00,290.66,290.79,290.18,290.68,103699.0,288.587,288.7161,288.1104,288.6069,103699.0
2025-05-27 13:55:00,290.68,291.12,290.66,291.0,77143.0,288.6069,289.0437,288.587,288.9246,77143.0
2025-05-27 14:00:00,291.0,291.26,290.75,290.95,70061.0,288.9246,289.1827,288.6764,288.8749,70061.0
2025-05-27 14:05:00,290.98,291.04,290.39,290.39,80777.0,288.9047,288.9643,288.3189,288.3189,80777.0
2025-05-27 14:10:00,290.44,290.75,290.33,290.52,91340.0,288.3686,288.6764,288.2594,288.448,91340.0
2025-05-27 14:15:00,290.45,290.87,290.25,290.78,93009.0,288.3785,288.7955,288.1799,288.7062,93009.0
2025-05-27 14:20:00,290.74,291.04,290.62,290.88,77233.0,288.6664,288.9643,288.5473,288.8054,77233.0
2025-05-27 14:25:00,290.82,290.89,290.38,290.78,80873.0,288.7459,288.8154,288.309,288.7062,80873.0
2025-05-27 14:30:00,290.87,291.88,290.72,291.75,156014.0,288.7955,289.7983,288.6466,289.6692,156014.0
2025-05-27 14:35:00,291.74,292.02,291.58,291.99,133996.0,289.6593,289.9373,289.5004,289.9075,133996.0
2025-05-27 14:40:00,291.99,292.59,291.88,292.48,105584.0,289.9075,290.5032,289.7983,290.394,105584.0
2025-05-27 14:45:00,292.48,292.53,292.11,292.15,66864.0,290.394,290.4437,290.0267,290.0664,66864.0
2025-05-27 14:50:00,292.15,292.17,291.8,291.97,99338.0,290.0664,290.0862,289.7189,289.8877,99338.0
2025-05-27 14:55:00,292.03,292.23,291.86,291.96,67363.0,289.9472,290.1458,289.7784,289.8777,67363.0
2025-05-27 15:00:00,292.0,292.85,291.8,292.61,150437.0,289.9174,290.7614,289.7189,290.5231,150437.0
2025-05-27 15:05:00,292.61,292.87,292.45,292.49,81362.0,290.5231,290.7812,290.3642,290.404,81362.0
2025-05-27 15:10:00,292.49,292.49,291.9,292.09,176924.0,290.404,290.404,289.8182,290.0068,176924.0
2025-05-27 15:15:00,292.05,292.5,291.96,292.36,97016.0,289.9671,290.4139,289.8777,290.2749,97016.0
2025-05-27 15:20:00,292.36,292.95,292.16,292.88,143955.0,290.2749,290.8607,290.0763,290.7912,143955.0
2025-05-27 15:25:00,292.88,293.25,292.56,292.98,157800.0,290.7912,291.1585,290.4735,290.8905,157800.0
2025-05-27 15:30:00,292.95,293.18,292.51,293.0,127067.0,290.8607,291.089,290.4238,290.9103,127067.0
2025-05-27 15:35:00,292.93,293.68,292.63,293.68,172447.0,290.8408,291.5855,290.543,291.5855,172447.0
2025-05-27 15:40:00,293.6,294.0,293.21,293.82,147804.0,291.506,291.9032,291.1188,291.7245,147804.0
2025-05-27 15:45:00,293.74,294.25,293.54,293.67,190937.0,291.645,292.1514,291.4465,291.5755,190937.0
2025-05-27 15:50:00,293.66,294.35,293.21,293.62,210163.0,291.5656,292.2507,291.1188,291.5259,210163.0
2025-05-27 15:55:00,293.63,295.03,293.5,295.01,480528.0,291.5358,292.9258,291.4068,292.906,480528.0
2025-05-28 09:30:00,294.0,297.4,293.28,297.25,584662.0,291.9032,295.2789,291.1883,295.13,584662.0
2025-05-28 09:35:00,297.32,299.73,297.02,297.67,654347.0,295.1995,297.5923,294.9016,295.547,654347.0
2025-05-28 09:40:00,297.8,298.09,295.55,296.52,310674.0,295.6761,295.964,293.4421,294.4052,310674.0
2025-05-28 09:45:00,296.68,300.37,296.55,300.08,549823.0,294.5641,298.2278,294.435,297.9398,549823.0
2025-05-28 09:50:00,300.09,300.28,297.65,298.36,449456.0,297.9498,298.1384,295.5272,296.2321,449456.0
2025-05-28 09:55:00,298.55,299.67,297.82,299.55,201478.0,296.4207,297.5327,295.6959,297.4136,201478.0
2025-05-28 10:00:00,299.56,300.75,299.09,300.13,416668.0,297.4235,298.605,296.9569,297.9895,416668.0
2025-05-28 10:05:00,300.21,300.44,298.43,298.56,241832.0,298.0689,298.2973,296.3016,296.4307,241832.0
2025-05-28 10:10:00,298.56,300.65,298.56,300.25,245779.0,296.4307,298.5058,296.4307,298.1086,245779.0
2025-05-28 10:15:00,300.09,302.25,300.09,302.0,405641.0,297.9498,300.0943,297.9498,299.8461,405641.0
2025-05-28 10:20:00,302.01,302.15,300.61,301.9,294055.0,299.8561,299.9951,298.466,299.7468,294055.0
2025-05-28 10:25:00,301.83,302.44,301.02,302.35,193278.0,299.6773,300.283,298.8731,300.1936,193278.0
2025-05-28 10:30:00,302.41,302.49,301.25,301.78,152145.0,300.2532,300.3326,299.1015,299.6277,152145.0
2025-05-28 10:35:00,301.78,301.95,300.3,300.9,196226.0,299.6277,299.7965,298.1583,298.754,196226.0
2025-05-28 10:40:00,300.85,303.79,300.41,303.29,430752.0,298.7043,301.6234,298.2675,301.1269,430752.0
2025-05-28 10:45:00,303.41,303.75,302.67,302.86,215833.0,301.2461,301.5836,300.5114,300.7,215833.0
2025-05-28 10:50:00,302.98,303.05,300.95,300.95,170501.0,300.8191,300.8886,298.8036,298.8036,170501.0
2025-05-28 10:55:00,301.04,302.42,300.91,302.36,134857.0,298.893,300.2631,298.7639,300.2036,134857.0
2025-05-28 11:00:00,302.16,302.48,300.85,301.22,193786.0,300.005,300.3227,298.7043,299.0717,193786.0
2025-05-28 11:05:00,301.11,301.7,300.7,301.23,115568.0,298.9625,299.5483,298.5554,299.0816,115568.0
2025-05-28 11:10:00,301.25,302.21,300.16,300.24,123849.0,299.1015,300.0546,298.0193,298.0987,123849.0
2025-05-28 11:15:00,300.28,301.26,299.9,301.17,131624.0,298.1384,299.1114,297.7611,299.022,131624.0
2025-05-28 11:20:00,301.07,301.4,300.44,301.28,65940.0,298.9228,299.2504,298.2973,299.1313,65940.0
2025-05-28 11:25:00,301.31,301.31,300.62,301.0,92018.0,299.1611,299.1611,298.476,298.8533,92018.0
2025-05-28 11:30:00,301.07,301.77,300.94,301.64,80851.0,298.9228,299.6178,298.7937,299.4887,80851.0
2025-05-28 11:35:00,301.68,302.45,301.67,302.32,104721.0,299.5284,300.2929,299.5185,300.1638,104721.0
2025-05-28 11:40:00,302.26,302.7,301.7,301.8,83836.0,300.1043,300.5411,299.5483,299.6476,83836.0
2025-05-28 11:45:00,301.96,302.12,301.33,301.41,57568.0,299.8064,299.9653,299.1809,299.2603,57568.0
2025-05-28 11:50:00,301.52,301.94,301.4,301.7,60040.0,299.3696,299.7866,299.2504,299.5483,60040.0
2025-05-28 11:55:00,301.71,301.93,300.95,301.1,63927.0,299.5582,299.7766,298.8036,298.9525,63927.0
2025-05-28 12:00:00,301.2,301.4,300.86,301.4,38607.0,299.0518,299.2504,298.7143,299.2504,38607.0
2025-05-28 12:05:00,301.4,302.05,301.3,301.69,80736.0,299.2504,299.8958,299.1511,299.5383,80736.0
2025-05-28 12:10:00,301.69,301.9,301.22,301.75,64334.0,299.5383,299.7468,299.0717,299.5979,64334.0
2025-05-28 12:15:00,301.76,302.3,301.51,301.82,70553.0,299.6078,300.144,299.3596,299.6674,70553.0
2025-05-28 12:20:00,301.81,301.99,301.51,301.64,49212.0,299.6575,299.8362,299.3596,299.4887,49212.0
2025-05-28 12:25:00,301.86,301.97,301.24,301.38,33751.0,299.7071,299.8163,299.0915,299.2306,33751.0
2025-05-28 12:30:00,301.25,301.37,300.26,300.35,95808.0,299.1015,299.2206,298.1185,298.2079,95808.0
2025-05-28 12:35:00,300.44,301.0,300.21,300.41,66111.0,298.2973,298.8533,298.0689,298.2675,66111.0
2025-05-28 12:40:00,300.46,300.69,300.1,300.5,41802.0,298.3171,298.5455,297.9597,298.3568,41802.0
2025-05-28 12:45:00,300.5,300.6,300.1,300.42,36458.0,298.3568,298.4561,297.9597,298.2774,36458.0
2025-05-28 12:50:00,300.49,300.61,299.36,299.79,100564.0,298.3469,298.466,297.225,297.6519,100564.0
2025-05-28 12:55:00,299.7,299.8,298.84,299.07,108967.0,297.5625,297.6618,296.7087,296.937,108967.0
2025-05-28 13:00:00,299.09,300.44,298.92,300.4,110724.0,296.9569,298.2973,296.7881,298.2575,110724.0
2025-05-28 13:05:00,300.42,300.72,300.27,300.46,58188.0,298.2774,298.5753,298.1285,298.3171,58188.0
2025-05-28 13:10:00,300.45,301.2,300.3,300.95,58073.0,298.3072,299.0518,298.1583,298.8036,58073.0
2025-05-28 13:15:00,300.84,301.15,300.74,300.81,38700.0,298.6944,299.0022,298.5951,298.6646,38700.0
2025-05-28 13:20:00,300.73,301.07,300.52,300.8,51558.0,298.5852,298.9228,298.3767,298.6547,51558.0
2025-05-28 13:25:00,300.76,301.3,300.7,301.24,57722.0,298.615,299.1511,298.5554,299.0915,57722.0
2025-05-28 13:30:00,301.24,301.25,300.5,300.76,38133.0,299.0915,299.1015,298.3568,298.615,38133.0
2025-05-28 13:35:00,300.76,300.76,300.0,300.47,37355.0,298.615,298.615,297.8604,298.327,37355.0
2025-05-28 13:40:00,300.47,300.75,300.29,300.7,45986.0,298.327,298.605,298.1483,298.5554,45986.0
2025-05-28 13:45:00,300.72,300.88,300.15,300.15,27757.0,298.5753,298.7341,298.0093,298.0093,27757.0
2025-05-28 13:50:00,300.13,300.13,299.31,299.53,80483.0,297.9895,297.9895,297.1753,297.3937,80483.0
2025-05-28 13:55:00,299.56,300.1,299.2,299.2,63786.0,297.4235,297.9597,297.0661,297.0661,63786.0
2025-05-28 14:00:00,299.22,299.45,298.63,299.08,105132.0,297.086,297.3143,296.5002,296.947,105132.0
2025-05-28 14:05:00,299.15,299.84,298.9,299.5,99480.0,297.0165,297.7015,296.7682,297.364,99480.0
2025-05-28 14:10:00,299.6,299.93,299.4,299.74,63426.0,297.4632,297.7909,297.2647,297.6022,63426.0
2025-05-28 14:15:00,299.74,300.25,299.61,300.1,68839.0,297.6022,298.1086,297.4732,297.9597,68839.0
2025-05-28 14:20:00,300.1,300.48,300.01,300.36,69101.0,297.9597,298.337,297.8703,298.2178,69101.0
2025-05-28 14:25:00,300.31,300.53,299.94,299.94,74460.0,298.1682,298.3866,297.8008,297.8008,74460.0
2025-05-28 14:30:00,299.94,300.51,299.94,300.2,47783.0,297.8008,298.3668,297.8008,298.059,47783.0
2025-05-28 14:35:00,300.24,300.64,300.13,300.53,54606.0,298.0987,298.4958,297.9895,298.3866,54606.0
2025-05-28 14:40:00,300.53,300.53,299.85,299.96,62669.0,298.3866,298.3866,297.7115,297.8207,62669.0
2025-05-28 14:45:00,300.07,300.47,299.98,300.0,36870.0,297.9299,298.327,297.8405,297.8604,36870.0
2025-05-28 14:50:00,300.0,300.07,298.79,298.96,108737.0,297.8604,297.9299,296.659,296.8278,108737.0
2025-05-28 14:55:00,299.0,299.75,298.73,299.5,46283.0,296.8675,297.6122,296.5995,297.364,46283.0
2025-05-28 15:00:00,299.44,299.8,299.25,299.62,75303.0,297.3044,297.6618,297.1157,297.4831,75303.0
2025-05-28 15:05:00,299.6,299.9,299.33,299.7,53138.0,297.4632,297.7611,297.1952,297.5625,53138.0
2025-05-28 15:10:00,299.69,299.86,298.74,299.01,79480.0,297.5526,297.7214,296.6094,296.8775,79480.0
2025-05-28 15:15:00,299.03,299.22,298.77,298.96,59952.0,296.8973,297.086,296.6392,296.8278,59952.0
2025-05-28 15:20:00,299.03,299.55,299.0,299.0,44219.0,296.8973,297.4136,296.8675,296.8675,44219.0
2025-05-28 15:25:00,299.11,299.34,298.3,299.18,80272.0,296.9767,297.2051,296.1725,297.0462,80272.0
2025-05-28 15:30:00,299.2,299.3,298.22,298.23,83265.0,297.0661,297.1654,296.0931,296.103,83265.0
2025-05-28 15:35:00,298.24,298.43,298.06,298.25,80724.0,296.1129,296.3016,295.9342,296.1229,80724.0
2025-05-28 15:40:00,298.27,298.52,297.7,298.45,111689.0,296.1427,296.3909,295.5768,296.3214,111689.0
2025-05-28 15:45:00,298.45,298.87,298.12,298.58,57335.0,296.3214,296.7385,295.9938,296.4505,57335.0
2025-05-28 15:50:00,298.53,298.54,296.68,297.11,188438.0,296.4009,296.4108,294.5641,294.991,188438.0
2025-05-28 15:55:00,297.21,298.03,297.09,298.01,338244.0,295.0903,295.9044,294.9711,295.8846,338244.0
2025-05-29 09:30:00,296.8,301.5,296.03,300.32,474183.0,294.6832,299.3497,293.9187,298.1781,474183.0
2025-05-29 09:35:00,300.5,302.29,300.1,302.19,361817.0,298.3568,300.1341,297.9597,300.0348,361817.0
2025-05-29 09:40:00,302.0,302.18,299.6,300.71,226101.0,299.8461,300.0248,297.4632,298.5653,226101.0
2025-05-29 09:45:00,300.63,302.22,300.51,301.11,267885.0,298.4859,300.0646,298.3668,298.9625,267885.0
2025-05-29 09:50:00,301.11,302.95,300.97,302.85,270219.0,298.9625,300.7894,298.8235,300.6901,270219.0
2025-05-29 09:55:00,302.82,303.38,301.71,301.9,235532.0,300.6603,301.2163,299.5582,299.7468,235532.0
2025-05-29 10:00:00,301.9,302.1,301.04,301.43,138794.0,299.7468,299.9454,298.893,299.2802,138794.0
2025-05-29 10:05:00,301.5,302.43,300.73,301.25,176404.0,299.3497,300.2731,298.5852,299.1015,176404.0
2025-05-29 10:10:00,301.02,301.32,300.4,301.03,103185.0,298.8731,299.171,298.2575,298.883,103185.0
2025-05-29 10:15:00,300.96,301.06,299.6,299.65,151379.0,298.8135,298.9128,297.4632,297.5129,151379.0
2025-05-29 10:20:00,299.8,299.86,298.36,299.31,176957.0,297.6618,297.7214,296.2321,297.1753,176957.0
2025-05-29 10:25:00,299.33,299.67,298.6,299.18,75793.0,297.1952,297.5327,296.4704,297.0462,75793.0
2025-05-29 10:30:00,299.25,299.69,298.71,298.81,86371.0,297.1157,297.5526,296.5796,296.6789,86371.0
2025-05-29 10:35:00,298.81,300.09,298.81,299.85,95517.0,296.6789,297.9498,296.6789,297.7115,95517.0
2025-05-29 10:40:00,299.82,300.06,299.33,299.67,69698.0,297.6817,297.92,297.1952,297.5327,69698.0
2025-05-29 10:45:00,299.69,300.04,299.57,299.73,73623.0,297.5526,297.9001,297.4335,297.5923,73623.0
2025-05-29 10:50:00,299.73,299.81,299.38,299.49,72775.0,297.5923,297.6717,297.2448,297.354,72775.0
2025-05-29 10:55:00,299.49,299.87,299.12,299.73,40691.0,297.354,297.7313,296.9867,297.5923,40691.0
2025-05-29 11:00:00,299.76,299.95,299.39,299.81,81417.0,297.6221,297.8107,297.2547,297.6717,81417.0
2025-05-29 11:05:00,299.81,300.24,299.7,299.81,84363.0,297.6717,298.0987,297.5625,297.6717,84363.0
2025-05-29 11:10:00,299.81,300.05,299.58,299.73,63289.0,297.6717,297.91,297.4434,297.5923,63289.0
2025-05-29 11:15:00,299.66,300.09,299.5,299.79,75909.0,297.5228,297.9498,297.364,297.6519,75909.0
2025-05-29 11:20:00,299.79,299.85,298.8,299.0,73775.0,297.6519,297.7115,296.669,296.8675,73775.0
2025-05-29 11:25:00,298.96,299.13,298.7,299.06,76583.0,296.8278,296.9966,296.5697,296.9271,76583.0
2025-05-29 11:30:00,299.0,299.1,297.37,297.59,124340.0,296.8675,296.9668,295.2492,295.4676,124340.0
2025-05-29 11:35:00,297.63,298.34,297.16,297.35,89430.0,295.5073,296.2122,295.0406,295.2293,89430.0
2025-05-29 11:40:00,297.35,297.82,297.25,297.3,66118.0,295.2293,295.6959,295.13,295.1796,66118.0
2025-05-29 11:45:00,297.21,297.63,297.05,297.42,65984.0,295.0903,295.5073,294.9314,295.2988,65984.0
2025-05-29 11:50:00,297.35,297.59,296.86,296.89,98718.0,295.2293,295.4676,294.7428,294.7726,98718.0
2025-05-29 11:55:00,297.04,297.16,295.62,296.46,204255.0,294.9215,295.0406,293.5116,294.3456,204255.0
2025-05-29 12:00:00,296.37,296.46,295.26,295.85,128757.0,294.2563,294.3456,293.1542,293.74,128757.0
2025-05-29 12:05:00,295.9,296.2,295.31,295.31,116449.0,293.7896,294.0875,293.2038,293.2038,116449.0
2025-05-29 12:10:00,295.31,296.18,295.0,296.14,106633.0,293.2038,294.0676,292.8961,294.0279,106633.0
2025-05-29 12:15:00,296.11,296.48,295.71,295.85,87084.0,293.9981,294.3655,293.601,293.74,87084.0
2025-05-29 12:20:00,295.84,296.1,295.7,295.93,77435.0,293.7301,293.9882,293.5911,293.8194,77435.0
2025-05-29 12:25:00,295.84,295.98,295.6,295.8,68904.0,293.7301,293.8691,293.4918,293.6903,68904.0
2025-05-29 12:30:00,295.79,295.97,295.61,295.76,52363.0,293.6804,293.8591,293.5017,293.6506,52363.0
2025-05-29 12:35:00,295.76,295.8,295.2,295.68,76706.0,293.6506,293.6903,293.0946,293.5712,76706.0
2025-05-29 12:40:00,295.72,295.98,295.63,295.88,54792.0,293.6109,293.8691,293.5216,293.7698,54792.0
2025-05-29 12:45:00,295.88,295.98,295.41,295.49,54725.0,293.7698,293.8691,293.3031,293.3826,54725.0
2025-05-29 12:50:00,295.48,295.69,295.3,295.69,58591.0,293.3726,293.5811,293.1939,293.5811,58591.0
2025-05-29 12:55:00,295.63,295.92,295.34,295.75,56090.0,293.5216,293.8095,293.2336,293.6407,56090.0
2025-05-29 13:00:00,295.77,296.46,295.77,296.2,82317.0,293.6606,294.3456,293.6606,294.0875,82317.0
2025-05-29 13:05:00,296.2,296.39,295.79,296.2,72863.0,294.0875,294.2761,293.6804,294.0875,72863.0
2025-05-29 13:10:00,296.18,296.4,296.02,296.15,57814.0,294.0676,294.2861,293.9088,294.0379,57814.0
2025-05-29 13:15:00,296.16,296.47,296.12,296.37,73175.0,294.0478,294.3556,294.0081,294.2563,73175.0
2025-05-29 13:20:00,296.49,297.19,296.43,297.17,164067.0,294.3754,295.0704,294.3159,295.0506,164067.0
2025-05-29 13:25:00,297.04,297.11,296.66,296.95,98514.0,294.9215,294.991,294.5442,294.8321,98514.0
2025-05-29 13:30:00,296.98,297.19,296.91,297.04,53634.0,294.8619,295.0704,294.7924,294.9215,53634.0
2025-05-29 13:35:00,296.97,297.02,296.57,296.87,60542.0,294.852,294.9016,294.4549,294.7527,60542.0
2025-05-29 13:40:00,296.87,297.16,296.8,296.9,70659.0,294.7527,295.0406,294.6832,294.7825,70659.0
2025-05-29 13:45:00,296.9,297.0,296.11,296.48,57597.0,294.7825,294.8818,293.9981,294.3655,57597.0
2025-05-29 13:50:00,296.48,296.71,296.32,296.68,40201.0,294.3655,294.5939,294.2066,294.5641,40201.0
2025-05-29 13:55:00,296.64,296.75,296.25,296.3,63640.0,294.5244,294.6336,294.1371,294.1868,63640.0
2025-05-29 14:00:00,296.33,296.58,296.25,296.58,52040.0,294.2166,294.4648,294.1371,294.4648,52040.0
2025-05-29 14:05:00,296.54,296.78,296.41,296.58,42799.0,294.4251,294.6634,294.296,294.4648,42799.0
2025-05-29 14:10:00,296.6,296.61,296.39,296.4,43845.0,294.4846,294.4946,294.2761,294.2861,43845.0
2025-05-29 14:15:00,296.4,296.41,295.88,295.94,47679.0,294.2861,294.296,293.7698,293.8293,47679.0
2025-05-29 14:20:00,295.94,296.25,295.81,296.25,53863.0,293.8293,294.1371,293.7003,294.1371,53863.0
2025-05-29 14:25:00,296.23,296.57,296.2,296.47,60506.0,294.1173,294.4549,294.0875,294.3556,60506.0
2025-05-29 14:30:00,296.47,297.08,296.47,296.88,70497.0,294.3556,294.9612,294.3556,294.7626,70497.0
2025-05-29 14:35:00,296.95,296.95,296.62,296.75,46877.0,294.8321,294.8321,294.5045,294.6336,46877.0
2025-05-29 14:40:00,296.76,297.25,296.76,297.11,101073.0,294.6435,295.13,294.6435,294.991,101073.0
2025-05-29 14:45:00,297.11,297.5,297.0,297.05,57952.0,294.991,295.3782,294.8818,294.9314,57952.0
2025-05-29 14:50:00,297.15,297.52,297.1,297.3,62856.0,295.0307,295.3981,294.9811,295.1796,62856.0
2025-05-29 14:55:00,297.37,298.06,297.3,297.45,118550.0,295.2492,295.9342,295.1796,295.3286,118550.0
2025-05-29 15:00:00,297.47,298.25,297.41,297.63,94677.0,295.3484,296.1229,295.2889,295.5073,94677.0
2025-05-29 15:05:00,297.63,298.02,297.22,297.96,87176.0,295.5073,295.8945,295.1002,295.8349,87176.0
2025-05-29 15:10:00,297.96,298.24,297.85,297.86,107207.0,295.8349,296.1129,295.7257,295.7357,107207.0
2025-05-29 15:15:00,297.87,298.28,297.54,298.11,126415.0,295.7456,296.1527,295.4179,295.9839,126415.0
2025-05-29 15:20:00,298.07,298.44,297.81,298.34,115901.0,295.9442,296.3115,295.686,296.2122,115901.0
2025-05-29 15:25:00,298.3,298.3,297.2,297.51,150732.0,296.1725,296.1725,295.0804,295.3882,150732.0
2025-05-29 15:30:00,297.52,298.0,297.26,297.6,100003.0,295.3981,295.8747,295.1399,295.4775,100003.0
2025-05-29 15:35:00,297.6,297.92,297.59,297.72,99267.0,295.4775,295.7952,295.4676,295.5967,99267.0
2025-05-29 15:40:00,297.72,297.92,297.43,297.52,175875.0,295.5967,295.7952,295.3087,295.3981,175875.0
2025-05-29 15:45:00,297.43,298.21,297.42,297.98,167948.0,295.3087,296.0832,295.2988,295.8548,167948.0
2025-05-29 15:50:00,297.99,298.2,297.51,297.83,202003.0,295.8647,296.0732,295.3882,295.7059,202003.0
2025-05-29 15:55:00,297.88,298.3,297.51,298.25,413530.0,295.7555,296.1725,295.3882,296.1229,413530.0
2025-05-30 09:30:00,297.97,298.17,295.83,297.25,262422.0,295.8449,296.0434,293.7201,295.13,262422.0
2025-05-30 09:35:00,297.14,298.0,297.05,297.33,146193.0,295.0208,295.8747,294.9314,295.2094,146193.0
2025-05-30 09:40:00,297.29,297.87,297.05,297.87,112519.0,295.1697,295.7456,294.9314,295.7456,112519.0
2025-05-30 09:45:00,297.82,299.67,297.56,298.98,224063.0,295.6959,297.5327,295.4378,296.8477,224063.0
2025-05-30 09:50:00,298.99,301.14,298.79,300.64,275521.0,296.8576,298.9923,296.659,298.4958,275521.0
2025-05-30 09:55:00,300.56,302.08,300.54,302.01,272010.0,298.4164,299.9256,298.3965,299.8561,272010.0
2025-05-30 10:00:00,302.02,302.67,301.09,301.2,268573.0,299.866,300.5114,298.9426,299.0518,268573.0
2025-05-30 10:05:00,301.15,301.86,300.56,301.43,172538.0,299.0022,299.7071,298.4164,299.2802,172538.0
2025-05-30 10:10:00,301.38,302.12,300.85,302.11,164767.0,299.2306,299.9653,298.7043,299.9553,164767.0
2025-05-30 10:15:00,302.08,302.8,301.55,302.62,178643.0,299.9256,300.6404,299.3993,300.4617,178643.0
2025-05-30 10:20:00,302.67,303.29,302.24,303.18,183491.0,300.5114,301.1269,300.0844,301.0177,183491.0
2025-05-30 10:25:00,303.17,304.52,302.79,304.49,265375.0,301.0078,302.3482,300.6305,302.3184,265375.0
2025-05-30 10:30:00,304.5,304.82,303.98,304.66,263897.0,302.3283,302.646,301.812,302.4872,263897.0
2025-05-30 10:35:00,304.62,305.64,304.41,305.21,314102.0,302.4474,303.4602,302.2389,303.0332,314102.0
2025-05-30 10:40:00,305.19,305.49,304.41,304.8,242788.0,303.0134,303.3112,302.2389,302.6262,242788.0
2025-05-30 10:45:00,304.73,304.8,303.45,303.67,241350.0,302.5567,302.6262,301.2858,301.5042,241350.0
2025-05-30 10:50:00,303.68,303.91,303.1,303.1,128758.0,301.5141,301.7425,300.9383,300.9383,128758.0
2025-05-30 10:55:00,303.27,304.0,303.18,303.5,119469.0,301.1071,301.8319,301.0177,301.3354,119469.0
2025-05-30 11:00:00,303.54,303.77,302.72,302.92,116389.0,301.3751,301.6035,300.561,300.7596,116389.0
2025-05-30 11:05:00,302.92,303.2,302.25,302.85,119636.0,300.7596,301.0376,300.0943,300.6901,119636.0
2025-05-30 11:10:00,302.77,303.2,302.64,302.76,64650.0,300.6106,301.0376,300.4816,300.6007,64650.0
2025-05-30 11:15:00,302.69,303.08,302.03,302.41,106807.0,300.5312,300.9184,299.8759,300.2532,106807.0
2025-05-30 11:20:00,302.48,303.41,302.39,303.41,95284.0,300.3227,301.2461,300.2333,301.2461,95284.0
2025-05-30 11:25:00,303.3,303.99,303.1,303.86,102703.0,301.1369,301.8219,300.9383,301.6929,102703.0
2025-05-30 11:30:00,303.78,303.85,302.72,302.88,88719.0,301.6134,301.6829,300.561,300.7199,88719.0
2025-05-30 11:35:00,302.72,302.83,302.26,302.4,63763.0,300.561,300.6702,300.1043,300.2433,63763.0
2025-05-30 11:40:00,302.45,302.62,301.81,302.1,87847.0,300.2929,300.4617,299.6575,299.9454,87847.0
2025-05-30 11:45:00,302.08,302.76,302.04,302.53,73257.0,299.9256,300.6007,299.8858,300.3723,73257.0
2025-05-30 11:50:00,302.53,302.73,302.2,302.61,53248.0,300.3723,300.5709,300.0447,300.4518,53248.0
2025-05-30 11:55:00,302.68,302.7,302.18,302.4,50266.0,300.5213,300.5411,300.0248,300.2433,50266.0
2025-05-30 12:00:00,302.45,302.75,302.1,302.55,97194.0,300.2929,300.5908,299.9454,300.3922,97194.0
2025-05-30 12:05:00,302.56,303.34,302.55,303.12,76298.0,300.4021,301.1766,300.3922,300.9581,76298.0
2025-05-30 12:10:00,303.1,303.73,303.09,303.56,73956.0,300.9383,301.5638,300.9284,301.395,73956.0
2025-05-30 12:15:00,303.56,303.74,303.03,303.17,53783.0,301.395,301.5737,300.8688,301.0078,53783.0
2025-05-30 12:20:00,303.24,303.4,302.7,302.78,56840.0,301.0773,301.2361,300.5411,300.6206,56840.0
2025-05-30 12:25:00,302.77,302.84,300.98,301.58,136701.0,300.6106,300.6801,298.8334,299.4291,136701.0
2025-05-30 12:30:00,301.6,302.0,300.39,300.67,183856.0,299.449,299.8461,298.2476,298.5256,183856.0
2025-05-30 12:35:00,300.73,301.22,300.36,300.88,154616.0,298.5852,299.0717,298.2178,298.7341,154616.0
2025-05-30 12:40:00,301.02,301.51,300.51,300.62,68547.0,298.8731,299.3596,298.3668,298.476,68547.0
2025-05-30 12:45:00,300.56,300.79,299.7,300.07,130387.0,298.4164,298.6448,297.5625,297.9299,130387.0
2025-05-30 12:50:00,300.07,300.37,299.61,300.03,117254.0,297.9299,298.2278,297.4732,297.8902,117254.0
2025-05-30 12:55:00,300.01,300.11,299.56,299.83,87860.0,297.8703,297.9696,297.4235,297.6916,87860.0
2025-05-30 13:00:00,299.71,299.95,299.18,299.95,133246.0,297.5725,297.8107,297.0462,297.8107,133246.0
2025-05-30 13:05:00,299.95,300.55,299.75,300.15,54059.0,297.8107,298.4065,297.6122,298.0093,54059.0
2025-05-30 13:10:00,300.28,300.79,299.7,300.6,82075.0,298.1384,298.6448,297.5625,298.4561,82075.0
2025-05-30 13:15:00,300.52,301.5,300.2,301.28,80578.0,298.3767,299.3497,298.059,299.1313,80578.0
2025-05-30 13:20:00,301.37,301.45,301.02,301.16,52978.0,299.2206,299.3001,298.8731,299.0121,52978.0
2025-05-30 13:25:00,301.26,301.49,301.01,301.25,51859.0,299.1114,299.3398,298.8632,299.1015,51859.0
2025-05-30 13:30:00,301.31,301.78,301.26,301.63,44629.0,299.1611,299.6277,299.1114,299.4788,44629.0
2025-05-30 13:35:00,301.62,301.7,301.18,301.68,58797.0,299.4688,299.5483,299.032,299.5284,58797.0
2025-05-30 13:40:00,301.7,301.82,301.2,301.22,61108.0,299.5483,299.6674,299.0518,299.0717,61108.0
2025-05-30 13:45:00,301.18,301.5,300.75,301.44,55807.0,299.032,299.3497,298.605,299.2901,55807.0
2025-05-30 13:50:00,301.4,301.54,301.25,301.38,55246.0,299.2504,299.3894,299.1015,299.2306,55246.0
2025-05-30 13:55:00,301.4,301.5,300.99,301.12,38029.0,299.2504,299.3497,298.8433,298.9724,38029.0
2025-05-30 14:00:00,301.12,301.74,300.99,301.62,64591.0,298.9724,299.588,298.8433,299.4688,64591.0
2025-05-30 14:05:00,301.62,302.09,301.25,302.05,68614.0,299.4688,299.9355,299.1015,299.8958,68614.0
2025-05-30 14:10:00,302.05,302.37,302.0,302.18,68498.0,299.8958,300.2135,299.8461,300.0248,68498.0
2025-05-30 14:15:00,302.23,302.3,301.77,302.22,74622.0,300.0745,300.144,299.6178,300.0646,74622.0
2025-05-30 14:20:00,302.22,302.35,301.65,301.9,60546.0,300.0646,300.1936,299.4986,299.7468,60546.0
2025-05-30 14:25:00,301.9,302.09,301.63,301.88,59041.0,299.7468,299.9355,299.4788,299.727,59041.0
2025-05-30 14:30:00,301.85,301.98,301.33,301.38,52781.0,299.6972,299.8263,299.1809,299.2306,52781.0
2025-05-30 14:35:00,301.43,301.8,301.38,301.73,53180.0,299.2802,299.6476,299.2306,299.5781,53180.0
2025-05-30 14:40:00,301.72,301.81,301.35,301.37,59017.0,299.5681,299.6575,299.2008,299.2206,59017.0
2025-05-30 14:45:00,301.35,301.74,301.2,301.55,73765.0,299.2008,299.588,299.0518,299.3993,73765.0
2025-05-30 14:50:00,301.56,301.6,301.1,301.22,66113.0,299.4093,299.449,298.9525,299.0717,66113.0
2025-05-30 14:55:00,301.22,301.41,300.93,301.35,68451.0,299.0717,299.2603,298.7838,299.2008,68451.0
2025-05-30 15:00:00,301.39,302.07,301.29,301.78,77950.0,299.2405,299.9156,299.1412,299.6277,77950.0
2025-05-30 15:05:00,301.78,302.09,301.68,301.88,60810.0,299.6277,299.9355,299.5284,299.727,60810.0
2025-05-30 15:10:00,301.8,301.93,301.3,301.68,69789.0,299.6476,299.7766,299.1511,299.5284,69789.0
2025-05-30 15:15:00,301.63,301.81,301.44,301.49,68505.0,299.4788,299.6575,299.2901,299.3398,68505.0
2025-05-30 15:20:00,301.45,301.99,301.21,301.99,90821.0,299.3001,299.8362,299.0618,299.8362,90821.0
2025-05-30 15:25:00,301.9,302.46,301.83,302.27,102303.0,299.7468,300.3028,299.6773,300.1142,102303.0
2025-05-30 15:30:00,302.27,302.29,301.75,301.91,74450.0,300.1142,300.1341,299.5979,299.7568,74450.0
2025-05-30 15:35:00,301.95,302.33,301.61,301.68,67935.0,299.7965,300.1738,299.4589,299.5284,67935.0
2025-05-30 15:40:00,301.72,301.74,301.2,301.53,105640.0,299.5681,299.588,299.0518,299.3795,105640.0
2025-05-30 15:45:00,301.53,301.76,300.92,301.72,96819.0,299.3795,299.6078,298.7738,299.5681,96819.0
2025-05-30 15:50:00,301.63,302.2,300.31,300.41,141227.0,299.4788,300.0447,298.1682,298.2675,141227.0
2025-05-30 15:55:00,300.33,301.63,300.05,301.4,687535.0,298.188,299.4788,297.91,299.2504,687535.0
2025-06-02 09:30:00,303.12,308.35,302.92,308.29,630534.0,300.9581,306.1508,300.7596,306.0913,630534.0
2025-06-02 09:35:00,308.29,312.35,308.0,311.71,753220.0,306.0913,310.1223,305.8033,309.4869,753220.0
2025-06-02 09:40:00,311.77,313.3,310.04,312.0,670799.0,309.5464,311.0655,307.8288,309.7748,670799.0
2025-06-02 09:45:00,312.16,313.55,310.77,312.27,489151.0,309.9337,311.3138,308.5536,310.0429,489151.0
2025-06-02 09:50:00,312.33,312.75,309.67,310.4,333531.0,310.1025,310.5195,307.4614,308.1862,333531.0
2025-06-02 09:55:00,310.32,310.33,306.57,306.99,377613.0,308.1068,308.1167,304.3835,304.8005,377613.0
2025-06-02 10:00:00,306.81,307.99,306.28,307.38,268522.0,304.6218,305.7934,304.0956,305.1878,268522.0
2025-06-02 10:05:00,307.49,308.94,306.96,308.79,211613.0,305.297,306.7366,304.7708,306.5877,211613.0
2025-06-02 10:10:00,308.79,309.26,307.78,308.78,291633.0,306.5877,307.0544,305.5849,306.5778,291633.0
2025-06-02 10:15:00,308.71,311.49,308.7,311.17,241938.0,306.5083,309.2684,306.4983,308.9507,241938.0
2025-06-02 10:20:00,311.25,312.23,310.67,311.9,189375.0,309.0302,310.0032,308.4543,309.6755,189375.0
2025-06-02 10:25:00,311.71,312.56,311.2,311.43,193401.0,309.4869,310.3308,308.9805,309.2089,193401.0
2025-06-02 10:30:00,311.43,311.65,308.13,308.26,253464.0,309.2089,309.4273,305.9324,306.0615,253464.0
2025-06-02 10:35:00,308.26,309.33,308.13,308.59,150767.0,306.0615,307.1239,305.9324,306.3891,150767.0
2025-06-02 10:40:00,308.53,308.73,307.6,308.06,140092.0,306.3296,306.5281,305.4062,305.8629,140092.0
2025-06-02 10:45:00,308.07,308.58,307.75,307.9,128688.0,305.8728,306.3792,305.5551,305.7041,128688.0
2025-06-02 10:50:00,307.9,308.33,307.02,307.49,161747.0,305.7041,306.131,304.8303,305.297,161747.0
2025-06-02 10:55:00,307.54,307.94,307.23,307.69,87935.0,305.3466,305.7438,305.0388,305.4955,87935.0
2025-06-02 11:00:00,307.65,308.0,307.0,307.78,116121.0,305.4558,305.8033,304.8105,305.5849,116121.0
2025-06-02 11:05:00,307.66,307.66,306.57,307.3,99827.0,305.4658,305.4658,304.3835,305.1083,99827.0
2025-06-02 11:10:00,307.3,307.71,306.57,307.3,82495.0,305.1083,305.5154,304.3835,305.1083,82495.0
2025-06-02 11:15:00,307.26,307.65,306.45,306.55,87995.0,305.0686,305.4558,304.2644,304.3637,87995.0
2025-06-02 11:20:00,306.53,306.91,305.28,306.54,188775.0,304.3438,304.7211,303.1027,304.3537,188775.0
2025-06-02 11:25:00,306.51,307.19,304.08,304.79,286410.0,304.324,304.9991,301.9113,302.6162,286410.0
2025-06-02 11:30:00,304.75,304.86,302.71,302.85,338181.0,302.5765,302.6857,300.5511,300.6901,338181.0
2025-06-02 11:35:00,302.88,303.11,301.57,302.11,338019.0,300.7199,300.9482,299.4192,299.9553,338019.0
2025-06-02 11:40:00,302.22,303.8,302.03,302.78,252986.0,300.0646,301.6333,299.8759,300.6206,252986.0
2025-06-02 11:45:00,302.67,303.35,302.33,303.13,110066.0,300.5114,301.1865,300.1738,300.9681,110066.0
2025-06-02 11:50:00,303.13,303.62,303.01,303.34,104399.0,300.9681,301.4546,300.8489,301.1766,104399.0
2025-06-02 11:55:00,303.38,303.72,302.76,303.57,109054.0,301.2163,301.5539,300.6007,301.4049,109054.0
2025-06-02 12:00:00,303.6,304.11,302.91,303.95,99967.0,301.4347,301.9411,300.7496,301.7822,99967.0
2025-06-02 12:05:00,304.08,304.44,303.82,304.01,101235.0,301.9113,302.2687,301.6531,301.8418,101235.0
2025-06-02 12:10:00,304.07,304.3,303.65,303.75,55071.0,301.9014,302.1297,301.4844,301.5836,55071.0
2025-06-02 12:15:00,303.84,303.95,303.2,303.21,70330.0,301.673,301.7822,301.0376,301.0475,70330.0
2025-06-02 12:20:00,303.28,303.88,302.89,303.71,62192.0,301.117,301.7127,300.7298,301.5439,62192.0
2025-06-02 12:25:00,303.7,303.84,303.15,303.41,55058.0,301.534,301.673,300.9879,301.2461,55058.0
2025-06-02 12:30:00,303.44,304.71,303.3,304.61,100080.0,301.2759,302.5368,301.1369,302.4375,100080.0
2025-06-02 12:35:00,304.61,304.8,304.2,304.35,117609.0,302.4375,302.6262,302.0304,302.1794,117609.0
2025-06-02 12:40:00,304.27,305.18,304.26,304.77,86037.0,302.0999,303.0034,302.09,302.5964,86037.0
2025-06-02 12:45:00,304.69,304.96,304.28,304.76,72766.0,302.5169,302.785,302.1099,302.5864,72766.0
2025-06-02 12:50:00,304.77,304.86,304.35,304.57,67497.0,302.5964,302.6857,302.1794,302.3978,67497.0
2025-06-02 12:55:00,304.63,305.26,304.1,305.2,91447.0,302.4574,303.0829,301.9312,303.0233,91447.0
2025-06-02 13:00:00,305.19,305.22,303.79,303.9,81778.0,303.0134,303.0432,301.6234,301.7326,81778.0
2025-06-02 13:05:00,303.79,303.9,302.91,303.06,153285.0,301.6234,301.7326,300.7496,300.8986,153285.0
2025-06-02 13:10:00,303.19,303.5,302.68,303.29,96897.0,301.0276,301.3354,300.5213,301.1269,96897.0
2025-06-02 13:15:00,303.32,303.47,302.8,303.24,90496.0,301.1567,301.3056,300.6404,301.0773,90496.0
2025-06-02 13:20:00,303.25,304.2,303.0,303.79,81510.0,301.0872,302.0304,300.839,301.6234,81510.0
2025-06-02 13:25:00,303.85,304.08,303.1,303.26,84211.0,301.6829,301.9113,300.9383,301.0971,84211.0
2025-06-02 13:30:00,303.31,303.72,302.92,303.41,51884.0,301.1468,301.5539,300.7596,301.2461,51884.0
2025-06-02 13:35:00,303.32,303.32,302.36,302.77,83195.0,301.1567,301.1567,300.2036,300.6106,83195.0
2025-06-02 13:40:00,302.7,302.96,302.18,302.25,72639.0,300.5411,300.7993,300.0248,300.0943,72639.0
2025-06-02 13:45:00,302.32,302.62,302.1,302.39,60794.0,300.1638,300.4617,299.9454,300.2333,60794.0
2025-06-02 13:50:00,302.37,302.43,301.85,302.02,67125.0,300.2135,300.2731,299.6972,299.866,67125.0
2025-06-02 13:55:00,302.03,302.2,301.89,301.9,53905.0,299.8759,300.0447,299.7369,299.7468,53905.0
2025-06-02 14:00:00,301.87,302.02,300.97,301.28,155043.0,299.7171,299.866,298.8235,299.1313,155043.0
2025-06-02 14:05:00,301.34,301.7,301.2,301.61,71113.0,299.1908,299.5483,299.0518,299.4589,71113.0
2025-06-02 14:10:00,301.61,302.09,301.5,301.99,94139.0,299.4589,299.9355,299.3497,299.8362,94139.0
2025-06-02 14:15:00,302.04,302.91,302.0,302.62,134301.0,299.8858,300.7496,299.8461,300.4617,134301.0
2025-06-02 14:20:00,302.69,303.14,302.43,302.78,81304.0,300.5312,300.978,300.2731,300.6206,81304.0
2025-06-02 14:25:00,302.75,302.98,302.55,302.61,62114.0,300.5908,300.8191,300.3922,300.4518,62114.0
2025-06-02 14:30:00,302.59,302.9,302.19,302.23,70161.0,300.4319,300.7397,300.0348,300.0745,70161.0
2025-06-02 14:35:00,302.23,302.48,301.89,302.48,99014.0,300.0745,300.3227,299.7369,300.3227,99014.0
2025-06-02 14:40:00,302.49,302.9,302.29,302.87,63668.0,300.3326,300.7397,300.1341,300.7099,63668.0
2025-06-02 14:45:00,302.79,303.01,302.65,302.98,48379.0,300.6305,300.8489,300.4915,300.8191,48379.0
2025-06-02 14:50:00,302.93,303.17,302.69,303.15,50113.0,300.7695,301.0078,300.5312,300.9879,50113.0
2025-06-02 14:55:00,303.04,303.6,303.0,303.38,91837.0,300.8787,301.4347,300.839,301.2163,91837.0
2025-06-02 15:00:00,303.45,303.81,303.41,303.6,72460.0,301.2858,301.6432,301.2461,301.4347,72460.0
2025-06-02 15:05:00,303.57,303.84,303.38,303.68,86170.0,301.4049,301.673,301.2163,301.5141,86170.0
2025-06-02 15:10:00,303.79,304.08,303.6,303.61,77626.0,301.6234,301.9113,301.4347,301.4446,77626.0
2025-06-02 15:15:00,303.66,303.89,303.32,303.66,84286.0,301.4943,301.7226,301.1567,301.4943,84286.0
2025-06-02 15:20:00,303.69,304.27,303.62,303.99,101991.0,301.5241,302.0999,301.4546,301.8219,101991.0
2025-06-02 15:25:00,303.95,304.03,303.39,303.57,100969.0,301.7822,301.8617,301.2262,301.4049,100969.0
2025-06-02 15:30:00,303.57,303.6,302.89,303.01,119566.0,301.4049,301.4347,300.7298,300.8489,119566.0
2025-06-02 15:35:00,302.98,303.26,302.8,302.98,96113.0,300.8191,301.0971,300.6404,300.8191,96113.0
2025-06-02 15:40:00,302.97,303.64,302.97,303.3,123640.0,300.8092,301.4744,300.8092,301.1369,123640.0
2025-06-02 15:45:00,303.28,304.62,303.19,304.52,184275.0,301.117,302.4474,301.0276,302.3482,184275.0
2025-06-02 15:50:00,304.49,304.52,303.75,304.35,104408.0,302.3184,302.3482,301.5836,302.1794,104408.0
2025-06-02 15:55:00,304.33,304.8,304.11,304.71,374409.0,302.1595,302.6262,301.9411,302.5368,374409.0
2025-06-03 09:30:00,303.1,303.79,300.1,302.72,626255.0,300.9383,301.6234,297.9597,300.561,626255.0
2025-06-03 09:35:00,302.72,305.72,302.5,305.52,299429.0,300.561,303.5396,300.3426,303.341,299429.0
2025-06-03 09:40:00,305.51,305.7,303.77,304.11,168851.0,303.3311,303.5197,301.6035,301.9411,168851.0
2025-06-03 09:45:00,304.25,305.7,304.11,305.36,144800.0,302.0801,303.5197,301.9411,303.1822,144800.0
2025-06-03 09:50:00,305.36,305.6,304.18,304.24,153515.0,303.1822,303.4205,302.0106,302.0702,153515.0
2025-06-03 09:55:00,304.39,304.54,303.51,303.66,102262.0,302.2191,302.368,301.3454,301.4943,102262.0
2025-06-03 10:00:00,303.66,304.38,303.22,303.94,123960.0,301.4943,302.2092,301.0574,301.7723,123960.0
2025-06-03 10:05:00,303.95,304.1,301.98,302.95,184271.0,301.7822,301.9312,299.8263,300.7894,184271.0
2025-06-03 10:10:00,302.9,303.09,301.85,302.14,140501.0,300.7397,300.9284,299.6972,299.9851,140501.0
2025-06-03 10:15:00,302.11,302.8,301.95,302.33,119464.0,299.9553,300.6404,299.7965,300.1738,119464.0
2025-06-03 10:20:00,302.34,302.71,302.25,302.54,83270.0,300.1837,300.5511,300.0943,300.3823,83270.0
2025-06-03 10:25:00,302.56,302.8,302.3,302.64,100139.0,300.4021,300.6404,300.144,300.4816,100139.0
2025-06-03 10:30:00,302.64,303.47,302.54,302.91,103324.0,300.4816,301.3056,300.3823,300.7496,103324.0
2025-06-03 10:35:00,302.82,303.79,302.72,303.47,104087.0,300.6603,301.6234,300.561,301.3056,104087.0
2025-06-03 10:40:00,303.47,304.14,303.02,303.81,112332.0,301.3056,301.9709,300.8589,301.6432,112332.0
2025-06-03 10:45:00,303.81,303.93,303.02,303.54,45631.0,301.6432,301.7624,300.8589,301.3751,45631.0
2025-06-03 10:50:00,303.49,303.56,302.9,303.0,91524.0,301.3255,301.395,300.7397,300.839,91524.0
2025-06-03 10:55:00,303.0,304.08,302.8,303.64,66568.0,300.839,301.9113,300.6404,301.4744,66568.0
2025-06-03 11:00:00,303.6,303.74,302.36,302.8,80761.0,301.4347,301.5737,300.2036,300.6404,80761.0
2025-06-03 11:05:00,302.8,302.95,302.15,302.3,79791.0,300.6404,300.7894,299.9951,300.144,79791.0
2025-06-03 11:10:00,302.49,302.49,301.9,302.12,81630.0,300.3326,300.3326,299.7468,299.9653,81630.0
2025-06-03 11:15:00,302.23,302.33,301.62,301.87,101669.0,300.0745,300.1738,299.4688,299.7171,101669.0
2025-06-03 11:20:00,301.88,302.3,301.51,302.0,121622.0,299.727,300.144,299.3596,299.8461,121622.0
2025-06-03 11:25:00,302.11,302.39,301.56,301.7,166259.0,299.9553,300.2333,299.4093,299.5483,166259.0
2025-06-03 11:30:00,301.72,302.45,301.66,301.98,54538.0,299.5681,300.2929,299.5086,299.8263,54538.0
2025-06-03 11:35:00,302.06,302.67,301.93,302.38,49467.0,299.9057,300.5114,299.7766,300.2234,49467.0
2025-06-03 11:40:00,302.38,303.01,302.0,302.9,61045.0,300.2234,300.8489,299.8461,300.7397,61045.0
2025-06-03 11:45:00,302.97,303.17,302.4,302.56,120247.0,300.8092,301.0078,300.2433,300.4021,120247.0
2025-06-03 11:50:00,302.58,302.72,302.19,302.19,42731.0,300.422,300.561,300.0348,300.0348,42731.0
2025-06-03 11:55:00,302.24,302.25,301.78,301.78,77488.0,300.0844,300.0943,299.6277,299.6277,77488.0
2025-06-03 12:00:00,301.78,301.82,300.65,300.86,260631.0,299.6277,299.6674,298.5058,298.7143,260631.0
2025-06-03 12:05:00,300.82,301.12,300.62,300.9,97609.0,298.6745,298.9724,298.476,298.754,97609.0
2025-06-03 12:10:00,300.9,301.16,300.65,301.12,93626.0,298.754,299.0121,298.5058,298.9724,93626.0
2025-06-03 12:15:00,301.11,301.2,300.38,301.1,183331.0,298.9625,299.0518,298.2377,298.9525,183331.0
2025-06-03 12:20:00,301.04,301.29,300.79,301.14,43580.0,298.893,299.1412,298.6448,298.9923,43580.0
2025-06-03 12:25:00,301.1,301.29,300.75,300.85,71164.0,298.9525,299.1412,298.605,298.7043,71164.0
2025-06-03 12:30:00,300.9,301.04,300.52,300.66,66707.0,298.754,298.893,298.3767,298.5157,66707.0
2025-06-03 12:35:00,300.7,300.81,300.01,300.3,158079.0,298.5554,298.6646,297.8703,298.1583,158079.0
2025-06-03 12:40:00,300.3,300.7,300.15,300.44,68107.0,298.1583,298.5554,298.0093,298.2973,68107.0
2025-06-03 12:45:00,300.43,300.8,300.34,300.46,83235.0,298.2873,298.6547,298.198,298.3171,83235.0
2025-06-03 12:50:00,300.49,300.56,300.21,300.35,67279.0,298.3469,298.4164,298.0689,298.2079,67279.0
2025-06-03 12:55:00,300.41,300.83,300.4,300.8,43372.0,298.2675,298.6845,298.2575,298.6547,43372.0
2025-06-03 13:00:00,300.79,301.22,300.53,301.21,84068.0,298.6448,299.0717,298.3866,299.0618,84068.0
2025-06-03 13:05:00,301.2,301.34,301.0,301.18,56017.0,299.0518,299.1908,298.8533,299.032,56017.0
2025-06-03 13:10:00,301.2,301.72,301.18,301.7,62057.0,299.0518,299.5681,299.032,299.5483,62057.0
2025-06-03 13:15:00,301.72,302.18,301.61,302.04,91052.0,299.5681,300.0248,299.4589,299.8858,91052.0
2025-06-03 13:20:00,302.03,302.05,301.7,301.93,45010.0,299.8759,299.8958,299.5483,299.7766,45010.0
2025-06-03 13:25:00,301.85,302.04,301.67,301.81,37682.0,299.6972,299.8858,299.5185,299.6575,37682.0
2025-06-03 13:30:00,301.8,302.41,301.76,302.31,69834.0,299.6476,300.2532,299.6078,300.1539,69834.0
2025-06-03 13:35:00,302.35,302.4,301.92,302.23,40873.0,300.1936,300.2433,299.7667,300.0745,40873.0
2025-06-03 13:40:00,302.25,302.76,302.23,302.59,89900.0,300.0943,300.6007,300.0745,300.4319,89900.0
2025-06-03 13:45:00,302.6,302.76,302.25,302.25,54342.0,300.4418,300.6007,300.0943,300.0943,54342.0
2025-06-03 13:50:00,302.3,302.43,302.07,302.18,47851.0,300.144,300.2731,299.9156,300.0248,47851.0
2025-06-03 13:55:00,302.1,302.16,301.7,302.07,63739.0,299.9454,300.005,299.5483,299.9156,63739.0
2025-06-03 14:00:00,302.1,302.1,301.61,301.97,46643.0,299.9454,299.9454,299.4589,299.8163,46643.0
2025-06-03 14:05:00,302.04,303.09,301.95,303.04,156692.0,299.8858,300.9284,299.7965,300.8787,156692.0
2025-06-03 14:10:00,303.04,303.2,302.56,302.56,71228.0,300.8787,301.0376,300.4021,300.4021,71228.0
2025-06-03 14:15:00,302.7,302.84,302.4,302.6,39249.0,300.5411,300.6801,300.2433,300.4418,39249.0
2025-06-03 14:20:00,302.51,302.64,302.25,302.31,19880.0,300.3525,300.4816,300.0943,300.1539,19880.0
2025-06-03 14:25:00,302.29,302.44,302.11,302.25,28945.0,300.1341,300.283,299.9553,300.0943,28945.0
2025-06-03 14:30:00,302.28,302.71,302.27,302.61,21084.0,300.1241,300.5511,300.1142,300.4518,21084.0
2025-06-03 14:35:00,302.59,302.82,302.27,302.69,32147.0,300.4319,300.6603,300.1142,300.5312,32147.0
2025-06-03 14:40:00,302.72,302.87,302.6,302.85,27292.0,300.561,300.7099,300.4418,300.6901,27292.0
2025-06-03 14:45:00,302.82,303.02,302.47,302.57,52302.0,300.6603,300.8589,300.3128,300.4121,52302.0
2025-06-03 14:50:00,302.5,302.63,302.25,302.38,54287.0,300.3426,300.4716,300.0943,300.2234,54287.0
2025-06-03 14:55:00,302.44,302.5,302.2,302.4,52972.0,300.283,300.3426,300.0447,300.2433,52972.0
2025-06-03 15:00:00,302.39,302.54,302.08,302.23,54828.0,300.2333,300.3823,299.9256,300.0745,54828.0
2025-06-03 15:05:00,302.22,302.22,301.76,301.9,73833.0,300.0646,300.0646,299.6078,299.7468,73833.0
2025-06-03 15:10:00,301.88,301.93,301.13,301.2,84276.0,299.727,299.7766,298.9823,299.0518,84276.0
2025-06-03 15:15:00,301.2,301.75,301.14,301.5,86511.0,299.0518,299.5979,298.9923,299.3497,86511.0
2025-06-03 15:20:00,301.5,301.67,301.15,301.21,71462.0,299.3497,299.5185,299.0022,299.0618,71462.0
2025-06-03 15:25:00,301.3,301.46,301.2,301.3,78855.0,299.1511,299.31,299.0518,299.1511,78855.0
2025-06-03 15:30:00,301.26,301.87,301.18,301.72,53373.0,299.1114,299.7171,299.032,299.5681,53373.0
2025-06-03 15:35:00,301.72,302.2,301.65,302.0,72638.0,299.5681,300.0447,299.4986,299.8461,72638.0
2025-06-03 15:40:00,302.05,302.1,301.45,301.7,78719.0,299.8958,299.9454,299.3001,299.5483,78719.0
2025-06-03 15:45:00,301.7,302.04,301.48,301.88,62130.0,299.5483,299.8858,299.3298,299.727,62130.0
2025-06-03 15:50:00,301.81,301.82,300.88,301.21,222153.0,299.6575,299.6674,298.7341,299.0618,222153.0
2025-06-03 15:55:00,301.26,301.53,300.89,301.31,304216.0,299.1114,299.3795,298.744,299.1611,304216.0
2025-06-04 09:30:00,303.54,306.72,303.15,305.63,582408.0,301.3751,304.5325,300.9879,303.4502,582408.0
2025-06-04 09:35:00,305.65,307.09,303.66,305.0,329514.0,303.4701,304.8998,301.4943,302.8247,329514.0
2025-06-04 09:40:00,304.98,305.88,304.1,305.58,136040.0,302.8049,303.6985,301.9312,303.4006,136040.0
2025-06-04 09:45:00,305.67,307.64,305.33,306.71,280858.0,303.49,305.4459,303.1524,304.5225,280858.0
2025-06-04 09:50:00,306.89,306.89,304.54,304.67,202604.0,304.7013,304.7013,302.368,302.4971,202604.0
2025-06-04 09:55:00,304.66,304.75,303.38,303.56,157989.0,302.4872,302.5765,301.2163,301.395,157989.0
2025-06-04 10:00:00,303.45,304.2,302.01,302.34,216381.0,301.2858,302.0304,299.8561,300.1837,216381.0
2025-06-04 10:05:00,302.22,302.4,301.22,302.24,196151.0,300.0646,300.2433,299.0717,300.0844,196151.0
2025-06-04 10:10:00,302.26,303.0,301.8,302.0,128817.0,300.1043,300.839,299.6476,299.8461,128817.0
2025-06-04 10:15:00,302.05,302.5,301.87,302.16,90911.0,299.8958,300.3426,299.7171,300.005,90911.0
2025-06-04 10:20:00,302.24,302.9,301.7,302.8,119539.0,300.0844,300.7397,299.5483,300.6404,119539.0
2025-06-04 10:25:00,302.9,302.95,301.72,301.84,131087.0,300.7397,300.7894,299.5681,299.6873,131087.0
2025-06-04 10:30:00,301.84,302.42,301.5,301.57,67208.0,299.6873,300.2631,299.3497,299.4192,67208.0
2025-06-04 10:35:00,301.64,302.31,301.44,302.15,85196.0,299.4887,300.1539,299.2901,299.9951,85196.0
2025-06-04 10:40:00,302.11,302.58,302.01,302.49,46738.0,299.9553,300.422,299.8561,300.3326,46738.0
2025-06-04 10:45:00,302.4,303.75,302.37,303.63,113802.0,300.2433,301.5836,300.2135,301.4645,113802.0
2025-06-04 10:50:00,303.66,304.09,303.2,303.77,106874.0,301.4943,301.9212,301.0376,301.6035,106874.0
2025-06-04 10:55:00,303.79,304.28,303.3,303.4,66800.0,301.6234,302.1099,301.1369,301.2361,66800.0
2025-06-04 11:00:00,303.49,303.52,302.81,303.19,46189.0,301.3255,301.3553,300.6504,301.0276,46189.0
2025-06-04 11:05:00,303.24,303.48,302.77,302.81,33528.0,301.0773,301.3156,300.6106,300.6504,33528.0
2025-06-04 11:10:00,303.0,303.0,302.36,302.74,54078.0,300.839,300.839,300.2036,300.5809,54078.0
2025-06-04 11:15:00,302.65,302.8,302.4,302.49,44276.0,300.4915,300.6404,300.2433,300.3326,44276.0
2025-06-04 11:20:00,302.49,302.58,301.9,301.9,67238.0,300.3326,300.422,299.7468,299.7468,67238.0
2025-06-04 11:25:00,301.99,302.2,301.8,301.9,82168.0,299.8362,300.0447,299.6476,299.7468,82168.0
2025-06-04 11:30:00,301.9,302.07,301.71,301.9,54034.0,299.7468,299.9156,299.5582,299.7468,54034.0
2025-06-04 11:35:00,301.88,301.97,301.57,301.68,37668.0,299.727,299.8163,299.4192,299.5284,37668.0
2025-06-04 11:40:00,301.69,301.69,301.28,301.28,84082.0,299.5383,299.5383,299.1313,299.1313,84082.0
2025-06-04 11:45:00,301.43,301.48,300.8,301.2,152873.0,299.2802,299.3298,298.6547,299.0518,152873.0
2025-06-04 11:50:00,301.2,301.31,300.65,300.97,62001.0,299.0518,299.1611,298.5058,298.8235,62001.0
2025-06-04 11:55:00,301.0,301.37,300.95,301.35,39281.0,298.8533,299.2206,298.8036,299.2008,39281.0
2025-06-04 12:00:00,301.4,301.49,300.92,301.16,54762.0,299.2504,299.3398,298.7738,299.0121,54762.0
2025-06-04 12:05:00,301.19,301.35,301.0,301.21,28580.0,299.0419,299.2008,298.8533,299.0618,28580.0
2025-06-04 12:10:00,301.2,301.4,301.1,301.14,30010.0,299.0518,299.2504,298.9525,298.9923,30010.0
2025-06-04 12:15:00,301.06,301.46,300.9,301.36,59708.0,298.9128,299.31,298.754,299.2107,59708.0
2025-06-04 12:20:00,301.31,301.55,301.16,301.2,32541.0,299.1611,299.3993,299.0121,299.0518,32541.0
2025-06-04 12:25:00,301.15,301.19,300.2,300.42,113101.0,299.0022,299.0419,298.059,298.2774,113101.0
2025-06-04 12:30:00,300.38,300.77,300.31,300.77,57834.0,298.2377,298.6249,298.1682,298.6249,57834.0
2025-06-04 12:35:00,300.73,301.04,300.66,300.9,43030.0,298.5852,298.893,298.5157,298.754,43030.0
2025-06-04 12:40:00,300.96,301.16,300.72,300.97,47088.0,298.8135,299.0121,298.5753,298.8235,47088.0
2025-06-04 12:45:00,301.05,301.12,300.84,301.0,21099.0,298.9029,298.9724,298.6944,298.8533,21099.0
2025-06-04 12:50:00,301.02,301.25,300.81,301.19,27367.0,298.8731,299.1015,298.6646,299.0419,27367.0
2025-06-04 12:55:00,301.23,301.4,301.09,301.18,24839.0,299.0816,299.2504,298.9426,299.032,24839.0
2025-06-04 13:00:00,301.2,301.6,301.03,301.51,32783.0,299.0518,299.449,298.883,299.3596,32783.0
2025-06-04 13:05:00,301.53,301.55,300.86,301.12,45602.0,299.3795,299.3993,298.7143,298.9724,45602.0
2025-06-04 13:10:00,301.17,301.46,300.91,300.96,37418.0,299.022,299.31,298.7639,298.8135,37418.0
2025-06-04 13:15:00,300.91,301.06,300.78,300.82,20575.0,298.7639,298.9128,298.6348,298.6745,20575.0
2025-06-04 13:20:00,300.8,300.83,300.45,300.47,54604.0,298.6547,298.6845,298.3072,298.327,54604.0
2025-06-04 13:25:00,300.56,300.72,300.21,300.67,53017.0,298.4164,298.5753,298.0689,298.5256,53017.0
2025-06-04 13:30:00,300.75,301.06,300.61,300.98,40932.0,298.605,298.9128,298.466,298.8334,40932.0
2025-06-04 13:35:00,301.07,301.55,300.97,301.49,69305.0,298.9228,299.3993,298.8235,299.3398,69305.0
2025-06-04 13:40:00,301.49,301.9,301.37,301.65,56070.0,299.3398,299.7468,299.2206,299.4986,56070.0
2025-06-04 13:45:00,301.59,302.35,301.49,302.35,59601.0,299.4391,300.1936,299.3398,300.1936,59601.0
2025-06-04 13:50:00,302.27,302.75,302.07,302.13,118222.0,300.1142,300.5908,299.9156,299.9752,118222.0
2025-06-04 13:55:00,302.12,302.33,302.07,302.13,41940.0,299.9653,300.1738,299.9156,299.9752,41940.0
2025-06-04 14:00:00,302.1,302.4,302.1,302.23,38293.0,299.9454,300.2433,299.9454,300.0745,38293.0
2025-06-04 14:05:00,302.26,302.58,302.0,302.4,56267.0,300.1043,300.422,299.8461,300.2433,56267.0
2025-06-04 14:10:00,302.42,302.5,302.03,302.16,40839.0,300.2631,300.3426,299.8759,300.005,40839.0
2025-06-04 14:15:00,302.1,302.16,301.5,301.54,47445.0,299.9454,300.005,299.3497,299.3894,47445.0
2025-06-04 14:20:00,301.6,301.77,301.5,301.74,33261.0,299.449,299.6178,299.3497,299.588,33261.0
2025-06-04 14:25:00,301.75,301.82,301.6,301.8,26485.0,299.5979,299.6674,299.449,299.6476,26485.0
2025-06-04 14:30:00,301.78,301.84,301.38,301.52,49584.0,299.6277,299.6873,299.2306,299.3696,49584.0
2025-06-04 14:35:00,301.5,301.59,301.34,301.39,34520.0,299.3497,299.4391,299.1908,299.2405,34520.0
2025-06-04 14:40:00,301.39,301.56,301.27,301.43,15466.0,299.2405,299.4093,299.1213,299.2802,15466.0
2025-06-04 14:45:00,301.46,301.7,301.34,301.51,32345.0,299.31,299.5483,299.1908,299.3596,32345.0
2025-06-04 14:50:00,301.51,301.54,301.01,301.14,24188.0,299.3596,299.3894,298.8632,298.9923,24188.0
2025-06-04 14:55:00,301.14,301.18,300.78,300.95,51195.0,298.9923,299.032,298.6348,298.8036,51195.0
2025-06-04 15:00:00,300.97,301.25,300.84,300.96,40316.0,298.8235,299.1015,298.6944,298.8135,40316.0
2025-06-04 15:05:00,300.91,301.03,300.66,300.69,42194.0,298.7639,298.883,298.5157,298.5455,42194.0
2025-06-04 15:10:00,300.65,300.69,300.4,300.63,52531.0,298.5058,298.5455,298.2575,298.4859,52531.0
2025-06-04 15:15:00,300.66,300.71,300.39,300.58,57631.0,298.5157,298.5653,298.2476,298.4363,57631.0
2025-06-04 15:20:00,300.56,300.82,300.46,300.52,54095.0,298.4164,298.6745,298.3171,298.3767,54095.0
2025-06-04 15:25:00,300.51,300.73,300.4,300.63,40100.0,298.3668,298.5852,298.2575,298.4859,40100.0
2025-06-04 15:30:00,300.68,301.18,300.68,301.09,81777.0,298.5355,299.032,298.5355,298.9426,81777.0
2025-06-04 15:35:00,301.11,301.38,301.0,301.1,64412.0,298.9625,299.2306,298.8533,298.9525,64412.0
2025-06-04 15:40:00,301.02,301.11,300.72,301.04,67813.0,298.8731,298.9625,298.5753,298.893,67813.0
2025-06-04 15:45:00,301.05,301.39,300.99,301.09,67180.0,298.9029,299.2405,298.8433,298.9426,67180.0
2025-06-04 15:50:00,301.08,301.18,300.75,300.97,80153.0,298.9327,299.032,298.605,298.8235,80153.0
2025-06-04 15:55:00,300.94,300.94,300.26,300.38,277450.0,298.7937,298.7937,298.1185,298.2377,277450.0
2025-06-05 09:30:00,300.38,301.48,300.0,300.65,294704.0,298.2377,299.3298,297.8604,298.5058,294704.0
2025-06-05 09:35:00,300.81,301.26,300.17,301.19,92494.0,298.6646,299.1114,298.0292,299.0419,92494.0
2025-06-05 09:40:00,301.25,301.25,300.11,300.53,91692.0,299.1015,299.1015,297.9696,298.3866,91692.0
2025-06-05 09:45:00,300.53,300.67,298.77,299.75,185681.0,298.3866,298.5256,296.6392,297.6122,185681.0
2025-06-05 09:50:00,299.68,299.96,299.12,299.68,75890.0,297.5427,297.8207,296.9867,297.5427,75890.0
2025-06-05 09:55:00,299.64,300.88,299.26,300.88,73553.0,297.503,298.7341,297.1257,298.7341,73553.0
2025-06-05 10:00:00,300.67,301.36,300.32,300.53,114807.0,298.5256,299.2107,298.1781,298.3866,114807.0
2025-06-05 10:05:00,300.59,301.68,300.45,301.07,146076.0,298.4462,299.5284,298.3072,298.9228,146076.0
2025-06-05 10:10:00,301.34,301.37,300.73,300.86,71081.0,299.1908,299.2206,298.5852,298.7143,71081.0
2025-06-05 10:15:00,300.86,301.39,300.43,301.06,63031.0,298.7143,299.2405,298.2873,298.9128,63031.0
2025-06-05 10:20:00,301.0,301.56,300.95,301.48,80220.0,298.8533,299.4093,298.8036,299.3298,80220.0
2025-06-05 10:25:00,301.44,302.2,301.38,301.74,112326.0,299.2901,300.0447,299.2306,299.588,112326.0
2025-06-05 10:30:00,301.74,302.42,301.5,301.52,104615.0,299.588,300.2631,299.3497,299.3696,104615.0
2025-06-05 10:35:00,301.52,301.97,301.29,301.36,60025.0,299.3696,299.8163,299.1412,299.2107,60025.0
2025-06-05 10:40:00,301.22,301.42,300.0,300.4,94042.0,299.0717,299.2703,297.8604,298.2575,94042.0
2025-06-05 10:45:00,300.4,300.77,299.78,299.83,93007.0,298.2575,298.6249,297.642,297.6916,93007.0
2025-06-05 10:50:00,299.8,300.4,299.8,300.25,57297.0,297.6618,298.2575,297.6618,298.1086,57297.0
2025-06-05 10:55:00,300.21,300.75,300.18,300.65,95373.0,298.0689,298.605,298.0391,298.5058,95373.0
2025-06-05 11:00:00,300.65,300.7,300.1,300.3,52934.0,298.5058,298.5554,297.9597,298.1583,52934.0
2025-06-05 11:05:00,300.3,300.62,299.83,300.0,64186.0,298.1583,298.476,297.6916,297.8604,64186.0
2025-06-05 11:10:00,299.88,299.99,299.34,299.91,80472.0,297.7412,297.8505,297.2051,297.771,80472.0
2025-06-05 11:15:00,299.9,300.19,299.79,299.99,56514.0,297.7611,298.049,297.6519,297.8505,56514.0
2025-06-05 11:20:00,300.0,300.4,299.8,299.95,71653.0,297.8604,298.2575,297.6618,297.8107,71653.0
2025-06-05 11:25:00,299.93,300.15,299.54,299.98,67379.0,297.7909,298.0093,297.4037,297.8405,67379.0
2025-06-05 11:30:00,300.0,300.4,299.9,300.11,53017.0,297.8604,298.2575,297.7611,297.9696,53017.0
2025-06-05 11:35:00,300.02,300.34,299.84,300.33,38096.0,297.8803,298.198,297.7015,298.188,38096.0
2025-06-05 11:40:00,300.35,300.7,300.18,300.7,57596.0,298.2079,298.5554,298.0391,298.5554,57596.0
2025-06-05 11:45:00,300.65,301.13,300.62,300.83,97508.0,298.5058,298.9823,298.476,298.6845,97508.0
2025-06-05 11:50:00,300.88,301.1,300.61,300.64,57728.0,298.7341,298.9525,298.466,298.4958,57728.0
2025-06-05 11:55:00,300.74,301.5,300.73,301.09,82843.0,298.5951,299.3497,298.5852,298.9426,82843.0
2025-06-05 12:00:00,300.87,300.98,300.68,300.76,31157.0,298.7242,298.8334,298.5355,298.615,31157.0
2025-06-05 12:05:00,300.76,300.8,300.37,300.5,48783.0,298.615,298.6547,298.2278,298.3568,48783.0
2025-06-05 12:10:00,300.57,300.6,300.2,300.51,60172.0,298.4263,298.4561,298.059,298.3668,60172.0
2025-06-05 12:15:00,300.44,300.59,300.03,300.15,45346.0,298.2973,298.4462,297.8902,298.0093,45346.0
2025-06-05 12:20:00,300.15,300.37,299.94,300.2,67431.0,298.0093,298.2278,297.8008,298.059,67431.0
2025-06-05 12:25:00,300.1,300.38,299.99,300.24,43019.0,297.9597,298.2377,297.8505,298.0987,43019.0
2025-06-05 12:30:00,300.17,300.3,299.8,299.91,86507.0,298.0292,298.1583,297.6618,297.771,86507.0
2025-06-05 12:35:00,299.91,300.15,299.64,300.04,111043.0,297.771,298.0093,297.503,297.9001,111043.0
2025-06-05 12:40:00,300.06,300.1,299.78,299.97,49200.0,297.92,297.9597,297.642,297.8306,49200.0
2025-06-05 12:45:00,300.04,300.05,299.35,299.5,82639.0,297.9001,297.91,297.215,297.364,82639.0
2025-06-05 12:50:00,299.5,299.75,299.0,299.34,91511.0,297.364,297.6122,296.8675,297.2051,91511.0
2025-06-05 12:55:00,299.28,299.38,298.23,298.25,129944.0,297.1455,297.2448,296.103,296.1229,129944.0
2025-06-05 13:00:00,298.32,298.88,298.02,298.17,119796.0,296.1924,296.7484,295.8945,296.0434,119796.0
2025-06-05 13:05:00,298.22,298.22,297.0,297.83,181817.0,296.0931,296.0931,294.8818,295.7059,181817.0
2025-06-05 13:10:00,297.76,298.11,297.6,297.76,71520.0,295.6364,295.9839,295.4775,295.6364,71520.0
2025-06-05 13:15:00,297.74,298.17,297.61,297.86,60051.0,295.6165,296.0434,295.4874,295.7357,60051.0
2025-06-05 13:20:00,297.85,298.25,297.84,298.01,45756.0,295.7257,296.1229,295.7158,295.8846,45756.0
2025-06-05 13:25:00,298.01,298.52,297.95,298.24,70782.0,295.8846,296.3909,295.825,296.1129,70782.0
2025-06-05 13:30:00,298.32,298.64,298.21,298.4,50245.0,296.1924,296.5101,296.0832,296.2718,50245.0
2025-06-05 13:35:00,298.26,298.35,298.14,298.21,34213.0,296.1328,296.2222,296.0137,296.0832,34213.0
2025-06-05 13:40:00,298.16,298.24,297.8,298.03,56114.0,296.0335,296.1129,295.6761,295.9044,56114.0
2025-06-05 13:45:00,298.04,298.48,297.84,298.35,43796.0,295.9144,296.3512,295.7158,296.2222,43796.0
2025-06-05 13:50:00,298.4,298.41,297.6,297.63,55929.0,296.2718,296.2817,295.4775,295.5073,55929.0
2025-06-05 13:55:00,297.63,297.85,295.03,295.06,367423.0,295.5073,295.7257,292.9258,292.9556,367423.0
2025-06-05 14:00:00,295.19,296.1,295.1,295.44,145340.0,293.0847,293.9882,292.9953,293.3329,145340.0
2025-06-05 14:05:00,295.43,295.92,295.25,295.81,100413.0,293.323,293.8095,293.1443,293.7003,100413.0
2025-06-05 14:10:00,295.71,296.73,295.7,296.65,117950.0,293.601,294.6137,293.5911,294.5343,117950.0
2025-06-05 14:15:00,296.65,296.81,295.7,296.11,119716.0,294.5343,294.6931,293.5911,293.9981,119716.0
2025-06-05 14:20:00,296.16,296.54,295.85,296.5,57053.0,294.0478,294.4251,293.74,294.3854,57053.0
2025-06-05 14:25:00,296.4,297.09,296.3,297.0,81391.0,294.2861,294.9711,294.1868,294.8818,81391.0
2025-06-05 14:30:00,297.0,297.46,296.85,297.42,93986.0,294.8818,295.3385,294.7329,295.2988,93986.0
2025-06-05 14:35:00,297.42,298.06,297.35,297.9,93297.0,295.2988,295.9342,295.2293,295.7754,93297.0
2025-06-05 14:40:00,297.9,297.9,297.19,297.25,63964.0,295.7754,295.7754,295.0704,295.13,63964.0
2025-06-05 14:45:00,297.29,297.48,297.0,297.34,47989.0,295.1697,295.3584,294.8818,295.2194,47989.0
2025-06-05 14:50:00,297.32,297.42,296.99,297.09,39129.0,295.1995,295.2988,294.8719,294.9711,39129.0
2025-06-05 14:55:00,297.12,297.31,296.87,297.01,52297.0,295.0009,295.1896,294.7527,294.8917,52297.0
2025-06-05 15:00:00,297.01,297.15,296.31,296.47,54817.0,294.8917,295.0307,294.1967,294.3556,54817.0
2025-06-05 15:05:00,296.41,296.81,296.39,296.67,36182.0,294.296,294.6931,294.2761,294.5541,36182.0
2025-06-05 15:10:00,296.65,296.69,295.8,295.88,67638.0,294.5343,294.574,293.6903,293.7698,67638.0
2025-06-05 15:15:00,295.91,296.05,294.3,294.3,206466.0,293.7996,293.9386,292.201,292.201,206466.0
2025-06-05 15:20:00,294.23,294.89,294.11,294.52,159899.0,292.1315,292.7868,292.0124,292.4195,159899.0
2025-06-05 15:25:00,294.49,295.01,294.21,294.78,126224.0,292.3897,292.906,292.1117,292.6776,126224.0
2025-06-05 15:30:00,294.78,295.13,294.29,294.92,172640.0,292.6776,293.0251,292.1911,292.8166,172640.0
2025-06-05 15:35:00,294.92,296.03,294.59,295.87,165681.0,292.8166,293.9187,292.489,293.7598,165681.0
2025-06-05 15:40:00,295.75,296.12,295.29,295.42,103663.0,293.6407,294.0081,293.184,293.3131,103663.0
2025-06-05 15:45:00,295.42,296.45,295.27,296.38,104454.0,293.3131,294.3357,293.1641,294.2662,104454.0
2025-06-05 15:50:00,296.3,296.36,295.4,295.6,155873.0,294.1868,294.2464,293.2932,293.4918,155873.0
2025-06-05 15:55:00,295.57,295.97,295.31,295.89,340227.0,293.462,293.8591,293.2038,293.7797,340227.0
2025-06-06 09:30:00,297.23,301.49,297.15,300.2,589844.0,295.1101,299.3398,295.0307,298.059,589844.0
2025-06-06 09:35:00,300.18,300.4,298.5,298.94,223238.0,298.0391,298.2575,296.3711,296.808,223238.0
2025-06-06 09:40:00,299.0,300.13,298.8,299.74,157612.0,296.8675,297.9895,296.669,297.6022,157612.0
2025-06-06 09:45:00,299.86,300.2,299.0,299.32,114091.0,297.7214,298.059,296.8675,297.1852,114091.0
2025-06-06 09:50:00,299.43,300.23,299.12,300.17,89739.0,297.2945,298.0888,296.9867,298.0292,89739.0
2025-06-06 09:55:00,300.23,301.08,300.03,300.91,152509.0,298.0888,298.9327,297.8902,298.7639,152509.0
2025-06-06 10:00:00,300.9,301.0,299.71,299.9,156320.0,298.754,298.8533,297.5725,297.7611,156320.0
2025-06-06 10:05:00,299.95,301.55,299.83,301.45,175477.0,297.8107,299.3993,297.6916,299.3001,175477.0
2025-06-06 10:10:00,301.39,301.39,300.39,300.53,85165.0,299.2405,299.2405,298.2476,298.3866,85165.0
2025-06-06 10:15:00,300.55,300.87,300.42,300.82,52650.0,298.4065,298.7242,298.2774,298.6745,52650.0
2025-06-06 10:20:00,300.82,300.98,300.31,300.61,52308.0,298.6745,298.8334,298.1682,298.466,52308.0
2025-06-06 10:25:00,300.53,300.84,300.3,300.84,58129.0,298.3866,298.6944,298.1583,298.6944,58129.0
2025-06-06 10:30:00,300.72,300.94,300.4,300.62,76107.0,298.5753,298.7937,298.2575,298.476,76107.0
2025-06-06 10:35:00,300.6,300.6,298.57,298.66,104584.0,298.4561,298.4561,296.4406,296.5299,104584.0
2025-06-06 10:40:00,298.69,299.05,298.48,298.57,80219.0,296.5597,296.9172,296.3512,296.4406,80219.0
2025-06-06 10:45:00,298.53,298.89,298.53,298.88,55708.0,296.4009,296.7583,296.4009,296.7484,55708.0
2025-06-06 10:50:00,298.83,299.28,298.62,299.19,53892.0,296.6987,297.1455,296.4902,297.0562,53892.0
2025-06-06 10:55:00,299.16,299.42,298.78,298.95,38336.0,297.0264,297.2845,296.6491,296.8179,38336.0
2025-06-06 11:00:00,299.07,299.85,298.97,299.8,48272.0,296.937,297.7115,296.8377,297.6618,48272.0
2025-06-06 11:05:00,299.8,300.17,299.71,299.81,44877.0,297.6618,298.0292,297.5725,297.6717,44877.0
2025-06-06 11:10:00,299.81,299.81,298.98,299.06,79901.0,297.6717,297.6717,296.8477,296.9271,79901.0
2025-06-06 11:15:00,299.07,299.52,298.86,299.0,34726.0,296.937,297.3838,296.7285,296.8675,34726.0
2025-06-06 11:20:00,298.95,299.25,298.71,299.25,36558.0,296.8179,297.1157,296.5796,297.1157,36558.0
2025-06-06 11:25:00,299.25,299.44,299.02,299.39,29239.0,297.1157,297.3044,296.8874,297.2547,29239.0
2025-06-06 11:30:00,299.39,299.98,299.34,299.96,32646.0,297.2547,297.8405,297.2051,297.8207,32646.0
2025-06-06 11:35:00,299.98,300.27,299.71,299.89,89894.0,297.8405,298.1285,297.5725,297.7512,89894.0
2025-06-06 11:40:00,299.83,300.0,299.36,299.91,44783.0,297.6916,297.8604,297.225,297.771,44783.0
2025-06-06 11:45:00,300.0,300.36,299.85,300.28,37436.0,297.8604,298.2178,297.7115,298.1384,37436.0
2025-06-06 11:50:00,300.32,300.36,299.95,300.09,25431.0,298.1781,298.2178,297.8107,297.9498,25431.0
2025-06-06 11:55:00,300.12,300.12,299.5,299.63,35948.0,297.9795,297.9795,297.364,297.493,35948.0
2025-06-06 12:00:00,299.68,299.86,299.49,299.59,31479.0,297.5427,297.7214,297.354,297.4533,31479.0
2025-06-06 12:05:00,299.59,299.81,299.4,299.7,35368.0,297.4533,297.6717,297.2647,297.5625,35368.0
2025-06-06 12:10:00,299.7,299.96,299.48,299.9,37255.0,297.5625,297.8207,297.3441,297.7611,37255.0
2025-06-06 12:15:00,299.88,299.91,299.6,299.83,17449.0,297.7412,297.771,297.4632,297.6916,17449.0
2025-06-06 12:20:00,299.76,300.08,299.53,300.08,37717.0,297.6221,297.9398,297.3937,297.9398,37717.0
2025-06-06 12:25:00,300.08,300.27,299.7,300.16,42572.0,297.9398,298.1285,297.5625,298.0193,42572.0
2025-06-06 12:30:00,300.23,300.43,300.05,300.16,31172.0,298.0888,298.2873,297.91,298.0193,31172.0
2025-06-06 12:35:00,300.16,300.16,299.25,299.36,50286.0,298.0193,298.0193,297.1157,297.225,50286.0
2025-06-06 12:40:00,299.26,299.57,299.05,299.47,35280.0,297.1257,297.4335,296.9172,297.3342,35280.0
2025-06-06 12:45:00,299.46,299.62,299.15,299.62,44587.0,297.3242,297.4831,297.0165,297.4831,44587.0
2025-06-06 12:50:00,299.63,299.85,299.35,299.6,42354.0,297.493,297.7115,297.215,297.4632,42354.0
2025-06-06 12:55:00,299.49,299.93,299.25,299.85,37808.0,297.354,297.7909,297.1157,297.7115,37808.0
2025-06-06 13:00:00,299.91,300.16,299.66,299.66,50450.0,297.771,298.0193,297.5228,297.5228,50450.0
2025-06-06 13:05:00,299.68,300.1,299.66,299.95,39064.0,297.5427,297.9597,297.5228,297.8107,39064.0
2025-06-06 13:10:00,299.95,300.4,299.84,300.38,31707.0,297.8107,298.2575,297.7015,298.2377,31707.0
2025-06-06 13:15:00,300.29,300.64,300.2,300.6,55327.0,298.1483,298.4958,298.059,298.4561,55327.0
2025-06-06 13:20:00,300.65,300.7,300.33,300.55,15329.0,298.5058,298.5554,298.188,298.4065,15329.0
2025-06-06 13:25:00,300.49,300.88,300.33,300.86,27660.0,298.3469,298.7341,298.188,298.7143,27660.0
2025-06-06 13:30:00,300.74,300.95,300.72,300.89,44168.0,298.5951,298.8036,298.5753,298.744,44168.0
2025-06-06 13:35:00,300.89,300.95,300.65,300.8,23528.0,298.744,298.8036,298.5058,298.6547,23528.0
2025-06-06 13:40:00,300.75,301.12,300.7,301.04,50515.0,298.605,298.9724,298.5554,298.893,50515.0
2025-06-06 13:45:00,301.1,301.45,301.1,301.41,51728.0,298.9525,299.3001,298.9525,299.2603,51728.0
2025-06-06 13:50:00,301.41,301.5,300.67,300.67,53636.0,299.2603,299.3497,298.5256,298.5256,53636.0
2025-06-06 13:55:00,300.74,301.2,300.69,301.12,21612.0,298.5951,299.0518,298.5455,298.9724,21612.0
2025-06-06 14:00:00,301.18,301.55,301.17,301.41,30184.0,299.032,299.3993,299.022,299.2603,30184.0
2025-06-06 14:05:00,301.38,301.75,301.2,301.73,47535.0,299.2306,299.5979,299.0518,299.5781,47535.0
2025-06-06 14:10:00,301.76,301.77,301.5,301.58,42831.0,299.6078,299.6178,299.3497,299.4291,42831.0
2025-06-06 14:15:00,301.6,301.74,301.48,301.65,31931.0,299.449,299.588,299.3298,299.4986,31931.0
2025-06-06 14:20:00,301.65,301.76,301.36,301.71,41079.0,299.4986,299.6078,299.2107,299.5582,41079.0
2025-06-06 14:25:00,301.71,301.77,301.23,301.36,54295.0,299.5582,299.6178,299.0816,299.2107,54295.0
2025-06-06 14:30:00,301.39,301.75,301.3,301.67,35026.0,299.2405,299.5979,299.1511,299.5185,35026.0
2025-06-06 14:35:00,301.69,301.77,301.54,301.58,22679.0,299.5383,299.6178,299.3894,299.4291,22679.0
2025-06-06 14:40:00,301.6,301.8,301.46,301.58,38857.0,299.449,299.6476,299.31,299.4291,38857.0
2025-06-06 14:45:00,301.65,301.79,301.46,301.67,47139.0,299.4986,299.6376,299.31,299.5185,47139.0
2025-06-06 14:50:00,301.72,301.74,301.45,301.56,25675.0,299.5681,299.588,299.3001,299.4093,25675.0
2025-06-06 14:55:00,301.51,302.0,301.5,301.57,89403.0,299.3596,299.8461,299.3497,299.4192,89403.0
2025-06-06 15:00:00,301.63,302.08,301.61,302.08,50814.0,299.4788,299.9256,299.4589,299.9256,50814.0
2025-06-06 15:05:00,302.09,302.3,302.04,302.15,51383.0,299.9355,300.144,299.8858,299.9951,51383.0
2025-06-06 15:10:00,302.18,302.69,302.16,302.69,48115.0,300.0248,300.5312,300.005,300.5312,48115.0
2025-06-06 15:15:00,302.67,303.45,302.59,303.3,154728.0,300.5114,301.2858,300.4319,301.1369,154728.0
2025-06-06 15:20:00,303.32,303.8,302.93,303.76,143059.0,301.1567,301.6333,300.7695,301.5936,143059.0
2025-06-06 15:25:00,303.72,304.39,303.67,303.77,123614.0,301.5539,302.2191,301.5042,301.6035,123614.0
2025-06-06 15:30:00,303.76,303.81,303.14,303.41,127568.0,301.5936,301.6432,300.978,301.2461,127568.0
2025-06-06 15:35:00,303.41,303.63,302.73,302.83,65798.0,301.2461,301.4645,300.5709,300.6702,65798.0
2025-06-06 15:40:00,302.83,303.1,302.7,303.04,86237.0,300.6702,300.9383,300.5411,300.8787,86237.0
2025-06-06 15:45:00,303.04,303.27,302.78,302.82,63643.0,300.8787,301.1071,300.6206,300.6603,63643.0
2025-06-06 15:50:00,302.93,303.3,302.87,303.15,105110.0,300.7695,301.1369,300.7099,300.9879,105110.0
2025-06-06 15:55:00,303.22,303.39,302.8,303.14,316198.0,301.0574,301.2262,300.6404,300.978,316198.0
2025-06-09 09:30:00,305.04,307.4,304.85,306.23,341991.0,302.8644,305.2076,302.6758,304.046,341991.0
2025-06-09 09:35:00,306.18,307.15,304.8,305.15,206309.0,303.9963,304.9594,302.6262,302.9737,206309.0
2025-06-09 09:40:00,305.16,305.23,302.69,303.4,250098.0,302.9836,303.0531,300.5312,301.2361,250098.0
2025-06-09 09:45:00,303.31,304.85,303.3,304.68,158375.0,301.1468,302.6758,301.1369,302.507,158375.0
2025-06-09 09:50:00,304.57,305.77,304.33,305.29,123604.0,302.3978,303.5892,302.1595,303.1127,123604.0
2025-06-09 09:55:00,305.21,305.94,304.96,305.31,114563.0,303.0332,303.758,302.785,303.1325,114563.0
2025-06-09 10:00:00,305.36,305.93,304.51,304.78,133103.0,303.1822,303.7481,302.3382,302.6063,133103.0
2025-06-09 10:05:00,304.87,305.49,304.25,304.82,95912.0,302.6957,303.3112,302.0801,302.646,95912.0
2025-06-09 10:10:00,304.55,306.92,304.51,306.72,156044.0,302.3779,304.731,302.3382,304.5325,156044.0
2025-06-09 10:15:00,306.59,306.72,305.56,305.59,73697.0,304.4034,304.5325,303.3807,303.4105,73697.0
2025-06-09 10:20:00,305.73,305.81,304.38,304.49,85287.0,303.5495,303.629,302.2092,302.3184,85287.0
2025-06-09 10:25:00,304.51,304.77,303.62,303.63,92674.0,302.3382,302.5964,301.4546,301.4645,92674.0
2025-06-09 10:30:00,303.71,304.5,303.68,304.34,98617.0,301.5439,302.3283,301.5141,302.1694,98617.0
2025-06-09 10:35:00,304.25,304.31,302.58,303.2,226067.0,302.0801,302.1397,300.422,301.0376,226067.0
2025-06-09 10:40:00,303.25,303.65,302.89,303.19,67534.0,301.0872,301.4844,300.7298,301.0276,67534.0
2025-06-09 10:45:00,303.06,303.2,302.51,302.95,65359.0,300.8986,301.0376,300.3525,300.7894,65359.0
2025-06-09 10:50:00,302.9,303.41,302.8,302.94,59007.0,300.7397,301.2461,300.6404,300.7794,59007.0
2025-06-09 10:55:00,303.0,303.38,302.27,302.36,69352.0,300.839,301.2163,300.1142,300.2036,69352.0
2025-06-09 11:00:00,302.38,303.05,302.24,302.83,64225.0,300.2234,300.8886,300.0844,300.6702,64225.0
2025-06-09 11:05:00,302.65,303.3,302.62,303.26,54898.0,300.4915,301.1369,300.4617,301.0971,54898.0
2025-06-09 11:10:00,303.26,303.45,302.46,302.53,84286.0,301.0971,301.2858,300.3028,300.3723,84286.0
2025-06-09 11:15:00,302.55,303.07,302.51,303.07,50295.0,300.3922,300.9085,300.3525,300.9085,50295.0
2025-06-09 11:20:00,303.06,303.14,302.55,302.68,33636.0,300.8986,300.978,300.3922,300.5213,33636.0
2025-06-09 11:25:00,302.63,302.74,301.77,301.87,141193.0,300.4716,300.5809,299.6178,299.7171,141193.0
2025-06-09 11:30:00,301.88,302.37,301.87,302.16,40807.0,299.727,300.2135,299.7171,300.005,40807.0
2025-06-09 11:35:00,302.23,302.23,301.68,301.88,78372.0,300.0745,300.0745,299.5284,299.727,78372.0
2025-06-09 11:40:00,301.87,302.05,301.57,301.89,48858.0,299.7171,299.8958,299.4192,299.7369,48858.0
2025-06-09 11:45:00,301.93,302.5,301.86,302.26,70554.0,299.7766,300.3426,299.7071,300.1043,70554.0
2025-06-09 11:50:00,302.26,302.35,301.86,302.2,30419.0,300.1043,300.1936,299.7071,300.0447,30419.0
2025-06-09 11:55:00,302.2,302.25,301.7,301.96,43086.0,300.0447,300.0943,299.5483,299.8064,43086.0
2025-06-09 12:00:00,301.95,302.03,301.74,301.79,27947.0,299.7965,299.8759,299.588,299.6376,27947.0
2025-06-09 12:05:00,301.79,302.0,301.58,301.93,47317.0,299.6376,299.8461,299.4291,299.7766,47317.0
2025-06-09 12:10:00,301.93,302.01,301.69,302.0,38196.0,299.7766,299.8561,299.5383,299.8461,38196.0
2025-06-09 12:15:00,302.05,302.09,301.85,301.93,25624.0,299.8958,299.9355,299.6972,299.7766,25624.0
2025-06-09 12:20:00,301.86,302.25,301.72,301.95,40725.0,299.7071,300.0943,299.5681,299.7965,40725.0
2025-06-09 12:25:00,302.06,302.12,301.82,302.12,23939.0,299.9057,299.9653,299.6674,299.9653,23939.0
2025-06-09 12:30:00,302.12,302.2,301.88,301.97,35649.0,299.9653,300.0447,299.727,299.8163,35649.0
2025-06-09 12:35:00,301.97,302.48,301.96,302.25,56431.0,299.8163,300.3227,299.8064,300.0943,56431.0
2025-06-09 12:40:00,302.27,302.96,302.25,302.9,66660.0,300.1142,300.7993,300.0943,300.7397,66660.0
2025-06-09 12:45:00,302.92,303.12,302.79,302.82,51839.0,300.7596,300.9581,300.6305,300.6603,51839.0
2025-06-09 12:50:00,302.96,303.31,302.77,303.25,48345.0,300.7993,301.1468,300.6106,301.0872,48345.0
2025-06-09 12:55:00,303.25,303.3,302.86,303.04,50167.0,301.0872,301.1369,300.7,300.8787,50167.0
2025-06-09 13:00:00,303.06,303.45,303.06,303.24,30813.0,300.8986,301.2858,300.8986,301.0773,30813.0
2025-06-09 13:05:00,303.3,303.35,302.93,303.08,28840.0,301.1369,301.1865,300.7695,300.9184,28840.0
2025-06-09 13:10:00,303.09,303.68,303.06,303.45,37512.0,300.9284,301.5141,300.8986,301.2858,37512.0
2025-06-09 13:15:00,303.44,303.48,303.14,303.2,30404.0,301.2759,301.3156,300.978,301.0376,30404.0
2025-06-09 13:20:00,303.2,303.5,303.14,303.4,50788.0,301.0376,301.3354,300.978,301.2361,50788.0
2025-06-09 13:25:00,303.47,303.48,303.12,303.39,40906.0,301.3056,301.3156,300.9581,301.2262,40906.0
2025-06-09 13:30:00,303.38,303.74,303.28,303.31,55116.0,301.2163,301.5737,301.117,301.1468,55116.0
2025-06-09 13:35:00,303.3,303.36,301.72,302.07,120422.0,301.1369,301.1964,299.5681,299.9156,120422.0
2025-06-09 13:40:00,301.96,302.11,301.44,301.71,100539.0,299.8064,299.9553,299.2901,299.5582,100539.0
2025-06-09 13:45:00,301.68,301.87,301.52,301.59,55586.0,299.5284,299.7171,299.3696,299.4391,55586.0
2025-06-09 13:50:00,301.63,302.16,301.5,302.15,55202.0,299.4788,300.005,299.3497,299.9951,55202.0
2025-06-09 13:55:00,302.16,302.17,301.83,301.87,31159.0,300.005,300.0149,299.6773,299.7171,31159.0
2025-06-09 14:00:00,301.84,301.92,301.55,301.8,39342.0,299.6873,299.7667,299.3993,299.6476,39342.0
2025-06-09 14:05:00,301.91,302.07,301.66,302.04,48159.0,299.7568,299.9156,299.5086,299.8858,48159.0
2025-06-09 14:10:00,302.0,302.1,301.67,301.8,43408.0,299.8461,299.9454,299.5185,299.6476,43408.0
2025-06-09 14:15:00,301.79,301.79,301.36,301.55,60237.0,299.6376,299.6376,299.2107,299.3993,60237.0
2025-06-09 14:20:00,301.6,301.94,301.46,301.8,38914.0,299.449,299.7866,299.31,299.6476,38914.0
2025-06-09 14:25:00,301.77,301.88,301.49,301.52,49136.0,299.6178,299.727,299.3398,299.3696,49136.0
2025-06-09 14:30:00,301.56,301.68,301.46,301.66,30514.0,299.4093,299.5284,299.31,299.5086,30514.0
2025-06-09 14:35:00,301.58,301.62,301.3,301.3,33811.0,299.4291,299.4688,299.1511,299.1511,33811.0
2025-06-09 14:40:00,301.3,301.5,301.14,301.45,60780.0,299.1511,299.3497,298.9923,299.3001,60780.0
2025-06-09 14:45:00,301.46,301.84,301.4,301.65,29738.0,299.31,299.6873,299.2504,299.4986,29738.0
2025-06-09 14:50:00,301.75,301.98,301.65,301.75,52078.0,299.5979,299.8263,299.4986,299.5979,52078.0
2025-06-09 14:55:00,301.75,302.07,301.7,302.01,41636.0,299.5979,299.9156,299.5483,299.8561,41636.0
2025-06-09 15:00:00,301.97,302.3,301.9,302.08,39814.0,299.8163,300.144,299.7468,299.9256,39814.0
2025-06-09 15:05:00,302.07,302.4,302.0,302.07,45514.0,299.9156,300.2433,299.8461,299.9156,45514.0
2025-06-09 15:10:00,302.06,302.2,301.99,302.16,34054.0,299.9057,300.0447,299.8362,300.005,34054.0
2025-06-09 15:15:00,302.12,302.42,302.08,302.26,34747.0,299.9653,300.2631,299.9256,300.1043,34747.0
2025-06-09 15:20:00,302.21,302.3,301.97,302.24,45843.0,300.0546,300.144,299.8163,300.0844,45843.0
2025-06-09 15:25:00,302.22,302.5,302.18,302.34,46835.0,300.0646,300.3426,300.0248,300.1837,46835.0
2025-06-09 15:30:00,302.32,302.65,302.16,302.51,80205.0,300.1638,300.4915,300.005,300.3525,80205.0
2025-06-09 15:35:00,302.49,303.15,302.29,302.9,124083.0,300.3326,300.9879,300.1341,300.7397,124083.0
2025-06-09 15:40:00,302.9,303.39,302.78,303.35,92197.0,300.7397,301.2262,300.6206,301.1865,92197.0
2025-06-09 15:45:00,303.35,303.69,303.21,303.5,136878.0,301.1865,301.5241,301.0475,301.3354,136878.0
2025-06-09 15:50:00,303.53,303.7,303.04,303.13,139758.0,301.3652,301.534,300.8787,300.9681,139758.0
2025-06-09 15:55:00,303.13,303.53,302.99,303.1,266540.0,300.9681,301.3652,300.8291,300.9383,266540.0
2025-06-10 09:30:00,303.8,305.12,303.4,304.03,355305.0,301.6333,302.9439,301.2361,301.8617,355305.0
2025-06-10 09:35:00,303.99,304.04,302.5,303.08,159244.0,301.8219,301.8716,300.3426,300.9184,159244.0
2025-06-10 09:40:00,303.09,303.28,302.24,302.63,85425.0,300.9284,301.117,300.0844,300.4716,85425.0
2025-06-10 09:45:00,302.68,302.98,301.91,302.64,106761.0,300.5213,300.8191,299.7568,300.4816,106761.0
2025-06-10 09:50:00,302.64,303.99,302.46,303.75,129237.0,300.4816,301.8219,300.3028,301.5836,129237.0
2025-06-10 09:55:00,303.95,304.59,303.63,304.45,130236.0,301.7822,302.4177,301.4645,302.2787,130236.0
2025-06-10 10:00:00,304.45,304.47,302.97,303.69,76112.0,302.2787,302.2985,300.8092,301.5241,76112.0
2025-06-10 10:05:00,303.55,304.37,303.54,304.03,81445.0,301.3851,302.1992,301.3751,301.8617,81445.0
2025-06-10 10:10:00,304.06,304.78,304.05,304.39,138774.0,301.8914,302.6063,301.8815,302.2191,138774.0
2025-06-10 10:15:00,304.5,304.58,303.63,304.31,77352.0,302.3283,302.4077,301.4645,302.1397,77352.0
2025-06-10 10:20:00,304.28,304.36,303.9,304.04,49316.0,302.1099,302.1893,301.7326,301.8716,49316.0
2025-06-10 10:25:00,304.01,304.05,303.76,303.85,35246.0,301.8418,301.8815,301.5936,301.6829,35246.0
2025-06-10 10:30:00,303.84,303.98,303.13,303.9,68154.0,301.673,301.812,300.9681,301.7326,68154.0
2025-06-10 10:35:00,303.9,304.1,303.67,303.73,32794.0,301.7326,301.9312,301.5042,301.5638,32794.0
2025-06-10 10:40:00,303.71,303.83,303.39,303.5,45263.0,301.5439,301.6631,301.2262,301.3354,45263.0
2025-06-10 10:45:00,303.44,303.65,303.19,303.31,51785.0,301.2759,301.4844,301.0276,301.1468,51785.0
2025-06-10 10:50:00,303.26,303.85,303.25,303.65,34735.0,301.0971,301.6829,301.0872,301.4844,34735.0
2025-06-10 10:55:00,303.66,303.87,303.4,303.72,21766.0,301.4943,301.7028,301.2361,301.5539,21766.0
2025-06-10 11:00:00,303.8,303.93,303.63,303.75,30960.0,301.6333,301.7624,301.4645,301.5836,30960.0
2025-06-10 11:05:00,303.78,303.84,302.51,302.65,114655.0,301.6134,301.673,300.3525,300.4915,114655.0
2025-06-10 11:10:00,302.63,302.7,302.01,302.1,74794.0,300.4716,300.5411,299.8561,299.9454,74794.0
2025-06-10 11:15:00,302.1,302.41,301.75,301.83,84896.0,299.9454,300.2532,299.5979,299.6773,84896.0
2025-06-10 11:20:00,301.83,302.19,301.31,301.59,141136.0,299.6773,300.0348,299.1611,299.4391,141136.0
2025-06-10 11:25:00,301.51,301.7,301.28,301.68,97315.0,299.3596,299.5483,299.1313,299.5284,97315.0
2025-06-10 11:30:00,301.67,301.97,301.25,301.97,62655.0,299.5185,299.8163,299.1015,299.8163,62655.0
2025-06-10 11:35:00,301.91,302.06,301.31,301.45,46623.0,299.7568,299.9057,299.1611,299.3001,46623.0
2025-06-10 11:40:00,301.47,301.76,300.79,301.74,87875.0,299.3199,299.6078,298.6448,299.588,87875.0
2025-06-10 11:45:00,301.71,301.79,301.16,301.26,80969.0,299.5582,299.6376,299.0121,299.1114,80969.0
2025-06-10 11:50:00,301.1,301.54,301.06,301.48,61465.0,298.9525,299.3894,298.9128,299.3298,61465.0
2025-06-10 11:55:00,301.5,301.58,301.16,301.27,50585.0,299.3497,299.4291,299.0121,299.1213,50585.0
2025-06-10 12:00:00,301.17,301.45,300.82,301.2,73329.0,299.022,299.3001,298.6745,299.0518,73329.0
2025-06-10 12:05:00,301.15,301.31,301.0,301.06,31156.0,299.0022,299.1611,298.8533,298.9128,31156.0
2025-06-10 12:10:00,301.1,301.1,300.79,300.96,39488.0,298.9525,298.9525,298.6448,298.8135,39488.0
2025-06-10 12:15:00,300.92,301.23,300.92,301.04,27102.0,298.7738,299.0816,298.7738,298.893,27102.0
2025-06-10 12:20:00,300.95,301.42,300.59,301.34,53180.0,298.8036,299.2703,298.4462,299.1908,53180.0
2025-06-10 12:25:00,301.38,301.39,300.84,301.15,47337.0,299.2306,299.2405,298.6944,299.0022,47337.0
2025-06-10 12:30:00,301.16,301.79,301.1,301.54,41353.0,299.0121,299.6376,298.9525,299.3894,41353.0
2025-06-10 12:35:00,301.6,301.7,301.25,301.46,30798.0,299.449,299.5483,299.1015,299.31,30798.0
2025-06-10 12:40:00,301.52,301.63,301.35,301.59,28397.0,299.3696,299.4788,299.2008,299.4391,28397.0
2025-06-10 12:45:00,301.6,301.8,301.5,301.64,33309.0,299.449,299.6476,299.3497,299.4887,33309.0
2025-06-10 12:50:00,301.63,301.78,301.5,301.65,27431.0,299.4788,299.6277,299.3497,299.4986,27431.0
2025-06-10 12:55:00,301.65,302.09,301.59,302.05,53038.0,299.4986,299.9355,299.4391,299.8958,53038.0
2025-06-10 13:00:00,301.94,302.25,301.94,302.12,53869.0,299.7866,300.0943,299.7866,299.9653,53869.0
2025-06-10 13:05:00,302.12,302.8,302.05,302.7,45392.0,299.9653,300.6404,299.8958,300.5411,45392.0
2025-06-10 13:10:00,302.63,302.86,302.49,302.85,65319.0,300.4716,300.7,300.3326,300.6901,65319.0
2025-06-10 13:15:00,302.81,302.9,302.26,302.43,41488.0,300.6504,300.7397,300.1043,300.2731,41488.0
2025-06-10 13:20:00,302.31,302.6,302.31,302.35,27048.0,300.1539,300.4418,300.1539,300.1936,27048.0
2025-06-10 13:25:00,302.36,302.4,302.0,302.19,23260.0,300.2036,300.2433,299.8461,300.0348,23260.0
2025-06-10 13:30:00,302.19,302.61,302.0,302.5,36915.0,300.0348,300.4518,299.8461,300.3426,36915.0
2025-06-10 13:35:00,302.56,302.82,302.56,302.7,32857.0,300.4021,300.6603,300.4021,300.5411,32857.0
2025-06-10 13:40:00,302.71,302.74,302.34,302.43,38175.0,300.5511,300.5809,300.1837,300.2731,38175.0
2025-06-10 13:45:00,302.5,302.53,302.2,302.45,15571.0,300.3426,300.3723,300.0447,300.2929,15571.0
2025-06-10 13:50:00,302.46,302.47,302.0,302.12,36582.0,300.3028,300.3128,299.8461,299.9653,36582.0
2025-06-10 13:55:00,302.07,302.2,301.92,301.93,28187.0,299.9156,300.0447,299.7667,299.7766,28187.0
2025-06-10 14:00:00,301.89,301.97,301.56,301.91,60244.0,299.7369,299.8163,299.4093,299.7568,60244.0
2025-06-10 14:05:00,301.91,302.18,301.83,301.87,40243.0,299.7568,300.0248,299.6773,299.7171,40243.0
2025-06-10 14:10:00,301.92,301.99,301.72,301.87,29267.0,299.7667,299.8362,299.5681,299.7171,29267.0
2025-06-10 14:15:00,301.8,301.95,301.52,301.56,41572.0,299.6476,299.7965,299.3696,299.4093,41572.0
2025-06-10 14:20:00,301.56,301.86,301.55,301.7,42699.0,299.4093,299.7071,299.3993,299.5483,42699.0
2025-06-10 14:25:00,301.75,301.8,301.51,301.64,29210.0,299.5979,299.6476,299.3596,299.4887,29210.0
2025-06-10 14:30:00,301.63,301.95,301.5,301.87,30904.0,299.4788,299.7965,299.3497,299.7171,30904.0
2025-06-10 14:35:00,301.87,302.08,301.83,302.01,30040.0,299.7171,299.9256,299.6773,299.8561,30040.0
2025-06-10 14:40:00,302.03,302.13,301.7,302.0,34590.0,299.8759,299.9752,299.5483,299.8461,34590.0
2025-06-10 14:45:00,302.1,302.42,301.92,302.37,40317.0,299.9454,300.2631,299.7667,300.2135,40317.0
2025-06-10 14:50:00,302.37,302.6,302.33,302.57,52741.0,300.2135,300.4418,300.1738,300.4121,52741.0
2025-06-10 14:55:00,302.48,302.68,302.32,302.34,50478.0,300.3227,300.5213,300.1638,300.1837,50478.0
2025-06-10 15:00:00,302.42,302.77,302.33,302.75,38785.0,300.2631,300.6106,300.1738,300.5908,38785.0
2025-06-10 15:05:00,302.75,303.29,302.71,303.25,77310.0,300.5908,301.1269,300.5511,301.0872,77310.0
2025-06-10 15:10:00,303.25,303.37,302.89,302.96,46626.0,301.0872,301.2064,300.7298,300.7993,46626.0
2025-06-10 15:15:00,302.99,303.19,302.86,303.11,49663.0,300.8291,301.0276,300.7,300.9482,49663.0
2025-06-10 15:20:00,303.12,303.39,302.87,302.88,54615.0,300.9581,301.2262,300.7099,300.7199,54615.0
2025-06-10 15:25:00,302.88,303.15,302.88,302.96,31523.0,300.7199,300.9879,300.7199,300.7993,31523.0
2025-06-10 15:30:00,303.07,303.13,302.7,302.75,33335.0,300.9085,300.9681,300.5411,300.5908,33335.0
2025-06-10 15:35:00,302.7,302.82,302.6,302.63,44426.0,300.5411,300.6603,300.4418,300.4716,44426.0
2025-06-10 15:40:00,302.61,303.15,302.59,303.14,38331.0,300.4518,300.9879,300.4319,300.978,38331.0
2025-06-10 15:45:00,303.05,303.07,302.21,302.25,98238.0,300.8886,300.9085,300.0546,300.0943,98238.0
2025-06-10 15:50:00,302.21,303.26,302.15,303.15,132110.0,300.0546,301.0971,299.9951,300.9879,132110.0
2025-06-10 15:55:00,303.2,304.0,303.19,303.82,309793.0,301.0376,301.8319,301.0276,301.6531,309793.0
2025-06-11 09:30:00,302.68,306.0,302.23,305.44,597056.0,300.5213,303.8176,300.0745,303.2616,597056.0
2025-06-11 09:35:00,305.35,307.54,305.11,306.33,570890.0,303.1722,305.3466,302.9339,304.1452,570890.0
2025-06-11 09:40:00,306.41,306.58,304.34,305.48,251782.0,304.2247,304.3935,302.1694,303.3013,251782.0
2025-06-11 09:45:00,305.33,306.29,305.15,306.1,150866.0,303.1524,304.1055,302.9737,303.9169,150866.0
2025-06-11 09:50:00,306.07,306.85,305.8,306.42,150051.0,303.8871,304.6615,303.619,304.2346,150051.0
2025-06-11 09:55:00,306.47,307.43,306.4,307.09,230673.0,304.2842,305.2374,304.2147,304.8998,230673.0
2025-06-11 10:00:00,307.11,307.45,306.71,306.84,203299.0,304.9197,305.2573,304.5225,304.6516,203299.0
2025-06-11 10:05:00,306.84,307.3,306.03,306.71,176495.0,304.6516,305.1083,303.8474,304.5225,176495.0
2025-06-11 10:10:00,306.78,306.78,305.64,306.26,102828.0,304.592,304.592,303.4602,304.0757,102828.0
2025-06-11 10:15:00,306.37,308.87,306.36,308.6,333742.0,304.185,306.6671,304.175,306.3991,333742.0
2025-06-11 10:20:00,308.67,310.49,308.65,309.26,485800.0,306.4686,308.2756,306.4487,307.0544,485800.0
2025-06-11 10:25:00,309.23,310.55,308.9,310.31,200744.0,307.0246,308.3352,306.6969,308.0969,200744.0
2025-06-11 10:30:00,310.21,310.63,309.41,309.58,240965.0,307.9976,308.4146,307.2033,307.3721,240965.0
2025-06-11 10:35:00,309.55,310.65,309.2,310.37,132429.0,307.3423,308.4344,306.9948,308.1564,132429.0
2025-06-11 10:40:00,310.34,310.49,309.47,310.07,135066.0,308.1266,308.2756,307.2629,307.8586,135066.0
2025-06-11 10:45:00,310.11,311.58,310.05,310.97,226016.0,307.8983,309.3578,307.8387,308.7522,226016.0
2025-06-11 10:50:00,310.96,311.0,309.95,310.36,133085.0,308.7422,308.7819,307.7394,308.1465,133085.0
2025-06-11 10:55:00,310.25,310.34,308.94,309.23,177944.0,308.0373,308.1266,306.7366,307.0246,177944.0
2025-06-11 11:00:00,309.23,309.8,308.6,308.81,91995.0,307.0246,307.5905,306.3991,306.6076,91995.0
2025-06-11 11:05:00,308.76,309.08,307.7,307.94,146942.0,306.5579,306.8756,305.5055,305.7438,146942.0
2025-06-11 11:10:00,307.89,308.76,307.76,308.5,95320.0,305.6941,306.5579,305.565,306.2998,95320.0
2025-06-11 11:15:00,308.45,308.76,308.01,308.63,66837.0,306.2501,306.5579,305.8133,306.4288,66837.0
2025-06-11 11:20:00,308.63,308.84,307.48,307.59,106745.0,306.4288,306.6373,305.287,305.3963,106745.0
2025-06-11 11:25:00,307.65,307.75,306.72,307.06,109401.0,305.4558,305.5551,304.5325,304.87,109401.0
2025-06-11 11:30:00,307.06,307.72,307.03,307.5,84009.0,304.87,305.5253,304.8403,305.3069,84009.0
2025-06-11 11:35:00,307.51,308.0,307.17,307.96,64331.0,305.3168,305.8033,304.9793,305.7636,64331.0
2025-06-11 11:40:00,307.94,308.09,307.68,307.69,85857.0,305.7438,305.8927,305.4856,305.4955,85857.0
2025-06-11 11:45:00,307.77,309.41,307.69,309.39,106229.0,305.575,307.2033,305.4955,307.1834,106229.0
2025-06-11 11:50:00,309.2,309.62,309.05,309.1,96930.0,306.9948,307.4118,306.8458,306.8955,96930.0
2025-06-11 11:55:00,309.13,309.14,308.5,309.04,51245.0,306.9253,306.9352,306.2998,306.8359,51245.0
2025-06-11 12:00:00,308.93,309.06,308.36,308.49,53283.0,306.7267,306.8558,306.1608,306.2898,53283.0
2025-06-11 12:05:00,308.5,309.1,308.4,308.7,43851.0,306.2998,306.8955,306.2005,306.4983,43851.0
2025-06-11 12:10:00,308.61,309.0,308.26,308.38,55643.0,306.409,306.7962,306.0615,306.1806,55643.0
2025-06-11 12:15:00,308.31,309.0,307.92,308.26,49873.0,306.1111,306.7962,305.7239,306.0615,49873.0
2025-06-11 12:20:00,308.32,308.41,307.55,307.62,41728.0,306.1211,306.2104,305.3565,305.426,41728.0
2025-06-11 12:25:00,307.68,307.95,307.52,307.88,50528.0,305.4856,305.7537,305.3268,305.6842,50528.0
2025-06-11 12:30:00,307.9,308.5,307.8,308.44,41076.0,305.7041,306.2998,305.6048,306.2402,41076.0
2025-06-11 12:35:00,308.44,308.5,308.08,308.37,61070.0,306.2402,306.2998,305.8828,306.1707,61070.0
2025-06-11 12:40:00,308.37,308.97,307.95,308.97,39944.0,306.1707,306.7664,305.7537,306.7664,39944.0
2025-06-11 12:45:00,308.9,309.65,308.75,309.54,53629.0,306.6969,307.4416,306.548,307.3324,53629.0
2025-06-11 12:50:00,309.5,309.6,309.0,309.59,67735.0,307.2926,307.3919,306.7962,307.382,67735.0
2025-06-11 12:55:00,309.46,309.59,309.11,309.22,37984.0,307.2529,307.382,306.9054,307.0146,37984.0
2025-06-11 13:00:00,309.2,309.4,308.98,309.23,32517.0,306.9948,307.1934,306.7763,307.0246,32517.0
2025-06-11 13:05:00,309.08,309.6,309.0,309.6,31308.0,306.8756,307.3919,306.7962,307.3919,31308.0
2025-06-11 13:10:00,309.54,309.77,309.48,309.63,50232.0,307.3324,307.5607,307.2728,307.4217,50232.0
2025-06-11 13:15:00,309.7,310.15,309.5,309.82,114153.0,307.4912,307.938,307.2926,307.6104,114153.0
2025-06-11 13:20:00,309.88,309.91,309.18,309.31,56142.0,307.6699,307.6997,306.9749,307.104,56142.0
2025-06-11 13:25:00,309.3,309.53,309.2,309.36,53033.0,307.0941,307.3224,306.9948,307.1536,53033.0
2025-06-11 13:30:00,309.49,309.66,309.13,309.27,32377.0,307.2827,307.4515,306.9253,307.0643,32377.0
2025-06-11 13:35:00,309.19,309.63,308.71,309.59,43537.0,306.9848,307.4217,306.5083,307.382,43537.0
2025-06-11 13:40:00,309.52,309.87,309.39,309.7,39152.0,307.3125,307.66,307.1834,307.4912,39152.0
2025-06-11 13:45:00,309.73,310.0,309.5,309.8,39913.0,307.521,307.7891,307.2926,307.5905,39913.0
2025-06-11 13:50:00,309.83,310.46,309.66,309.93,83689.0,307.6203,308.2458,307.4515,307.7196,83689.0
2025-06-11 13:55:00,309.9,309.97,308.7,308.85,48895.0,307.6898,307.7593,306.4983,306.6473,48895.0
2025-06-11 14:00:00,308.8,308.8,307.55,307.65,76645.0,306.5976,306.5976,305.3565,305.4558,76645.0
2025-06-11 14:05:00,307.63,307.81,307.07,307.79,84055.0,305.436,305.6147,304.88,305.5948,84055.0
2025-06-11 14:10:00,307.73,308.15,307.09,307.22,76637.0,305.5353,305.9523,304.8998,305.0289,76637.0
2025-06-11 14:15:00,307.22,307.55,306.6,307.28,108168.0,305.0289,305.3565,304.4133,305.0885,108168.0
2025-06-11 14:20:00,307.28,307.49,307.14,307.41,41738.0,305.0885,305.297,304.9495,305.2175,41738.0
2025-06-11 14:25:00,307.5,307.85,307.22,307.58,44845.0,305.3069,305.6544,305.0289,305.3863,44845.0
2025-06-11 14:30:00,307.58,307.77,307.02,307.54,52263.0,305.3863,305.575,304.8303,305.3466,52263.0
2025-06-11 14:35:00,307.29,307.44,307.03,307.27,44442.0,305.0984,305.2473,304.8403,305.0785,44442.0
2025-06-11 14:40:00,307.2,307.86,307.0,307.67,44498.0,305.009,305.6643,304.8105,305.4757,44498.0
2025-06-11 14:45:00,307.63,308.09,307.47,308.01,50371.0,305.436,305.8927,305.2771,305.8133,50371.0
2025-06-11 14:50:00,307.95,308.23,307.7,308.08,37530.0,305.7537,306.0317,305.5055,305.8828,37530.0
2025-06-11 14:55:00,308.02,308.2,307.86,308.01,36680.0,305.8232,306.0019,305.6643,305.8133,36680.0
2025-06-11 15:00:00,307.97,308.02,306.93,307.23,74007.0,305.7736,305.8232,304.741,305.0388,74007.0
2025-06-11 15:05:00,307.18,307.72,307.05,307.6,72889.0,304.9892,305.5253,304.8601,305.4062,72889.0
2025-06-11 15:10:00,307.57,308.12,307.4,307.99,56014.0,305.3764,305.9225,305.2076,305.7934,56014.0
2025-06-11 15:15:00,307.96,308.1,307.64,307.92,74615.0,305.7636,305.9026,305.4459,305.7239,74615.0
2025-06-11 15:20:00,307.92,308.5,307.76,308.42,53128.0,305.7239,306.2998,305.565,306.2203,53128.0
2025-06-11 15:25:00,308.38,308.75,308.21,308.35,62884.0,306.1806,306.548,306.0118,306.1508,62884.0
2025-06-11 15:30:00,308.43,308.73,308.08,308.31,55968.0,306.2303,306.5281,305.8828,306.1111,55968.0
2025-06-11 15:35:00,308.34,308.77,308.16,308.74,73541.0,306.1409,306.5678,305.9622,306.5381,73541.0
2025-06-11 15:40:00,308.64,309.16,308.41,309.09,70697.0,306.4388,306.9551,306.2104,306.8856,70697.0
2025-06-11 15:45:00,309.07,309.51,309.07,309.36,71453.0,306.8657,307.3026,306.8657,307.1536,71453.0
2025-06-11 15:50:00,309.36,310.16,309.36,309.99,172207.0,307.1536,307.9479,307.1536,307.7791,172207.0
2025-06-11 15:55:00,309.97,310.92,309.95,310.6,460438.0,307.7593,308.7025,307.7394,308.3848,460438.0
2025-06-12 09:30:00,311.41,314.11,310.64,312.98,554997.0,309.189,311.8698,308.4245,310.7478,554997.0
2025-06-12 09:35:00,312.81,313.01,309.66,310.04,297311.0,310.579,310.7776,307.4515,307.8288,297311.0
2025-06-12 09:40:00,310.09,310.99,309.59,310.12,178286.0,307.8784,308.772,307.382,307.9082,178286.0
2025-06-12 09:45:00,310.21,310.37,309.09,309.37,149313.0,307.9976,308.1564,306.8856,307.1636,149313.0
2025-06-12 09:50:00,309.27,310.56,308.51,310.46,168874.0,307.0643,308.3451,306.3097,308.2458,168874.0
2025-06-12 09:55:00,310.48,310.69,309.52,310.01,132689.0,308.2656,308.4742,307.3125,307.799,132689.0
2025-06-12 10:00:00,310.01,310.94,309.89,310.55,109235.0,307.799,308.7224,307.6799,308.3352,109235.0
2025-06-12 10:05:00,310.61,310.66,309.51,310.2,116135.0,308.3947,308.4444,307.3026,307.9876,116135.0
2025-06-12 10:10:00,310.16,310.74,309.0,309.57,106682.0,307.9479,308.5238,306.7962,307.3621,106682.0
2025-06-12 10:15:00,309.63,310.13,309.32,310.05,68854.0,307.4217,307.9181,307.1139,307.8387,68854.0
2025-06-12 10:20:00,309.97,312.43,309.96,312.43,158648.0,307.7593,310.2017,307.7494,310.2017,158648.0
2025-06-12 10:25:00,312.25,312.9,312.09,312.48,195098.0,310.023,310.6684,309.8642,310.2514,195098.0
2025-06-12 10:30:00,312.48,312.7,311.55,312.0,78570.0,310.2514,310.4698,309.328,309.7748,78570.0
2025-06-12 10:35:00,312.0,313.58,312.0,313.28,134456.0,309.7748,311.3435,309.7748,311.0457,134456.0
2025-06-12 10:40:00,313.21,314.64,312.97,314.41,218463.0,310.9762,312.396,310.7379,312.1676,218463.0
2025-06-12 10:45:00,314.5,315.29,314.1,314.49,219250.0,312.257,313.0413,311.8598,312.2471,219250.0
2025-06-12 10:50:00,314.5,314.74,313.89,314.03,125816.0,312.257,312.4953,311.6513,311.7903,125816.0
2025-06-12 10:55:00,314.01,314.25,312.67,312.84,106285.0,311.7705,312.0088,310.44,310.6088,106285.0
2025-06-12 11:00:00,312.89,313.79,312.8,313.69,87639.0,310.6585,311.552,310.5691,311.4528,87639.0
2025-06-12 11:05:00,313.53,313.71,313.16,313.54,53268.0,311.2939,311.4726,310.9265,311.3038,53268.0
2025-06-12 11:10:00,313.48,313.77,313.29,313.54,53056.0,311.2443,311.5322,311.0556,311.3038,53056.0
2025-06-12 11:15:00,313.6,313.65,312.62,312.65,91852.0,311.3634,311.413,310.3904,310.4202,91852.0
2025-06-12 11:20:00,312.65,313.0,312.34,312.62,121264.0,310.4202,310.7677,310.1124,310.3904,121264.0
2025-06-12 11:25:00,312.65,313.56,312.65,313.37,49313.0,310.4202,311.3237,310.4202,311.135,49313.0
2025-06-12 11:30:00,313.28,313.73,313.06,313.35,50813.0,311.0457,311.4925,310.8272,311.1152,50813.0
2025-06-12 11:35:00,313.33,314.41,313.23,314.17,77858.0,311.0953,312.1676,310.996,311.9293,77858.0
2025-06-12 11:40:00,314.22,314.74,314.03,314.43,98767.0,311.979,312.4953,311.7903,312.1875,98767.0
2025-06-12 11:45:00,314.48,314.75,314.37,314.63,63168.0,312.2371,312.5052,312.1279,312.3861,63168.0
2025-06-12 11:50:00,314.67,316.18,314.44,315.76,263256.0,312.4258,313.925,312.1974,313.508,263256.0
2025-06-12 11:55:00,315.78,316.84,315.74,316.8,211556.0,313.5278,314.5803,313.4881,314.5406,211556.0
2025-06-12 12:00:00,316.85,317.49,316.2,316.53,283562.0,314.5902,315.2257,313.9449,314.2725,283562.0
2025-06-12 12:05:00,316.44,316.94,315.85,316.36,129152.0,314.1831,314.6796,313.5974,314.1037,129152.0
2025-06-12 12:10:00,316.34,317.0,316.13,316.69,86872.0,314.0839,314.7391,313.8754,314.4314,86872.0
2025-06-12 12:15:00,316.68,316.7,315.91,316.07,90694.0,314.4214,314.4413,313.6569,313.8158,90694.0
2025-06-12 12:20:00,316.06,316.25,315.17,315.64,84449.0,313.8059,313.9945,312.9222,313.3888,84449.0
2025-06-12 12:25:00,315.57,316.61,315.49,316.44,81792.0,313.3193,314.3519,313.2399,314.1831,81792.0
2025-06-12 12:30:00,316.44,316.5,316.03,316.33,65178.0,314.1831,314.2427,313.7761,314.0739,65178.0
2025-06-12 12:35:00,316.31,316.77,316.2,316.5,72332.0,314.0541,314.5108,313.9449,314.2427,72332.0
2025-06-12 12:40:00,316.6,316.83,316.39,316.59,72296.0,314.342,314.5704,314.1335,314.3321,72296.0
2025-06-12 12:45:00,316.59,317.58,316.59,317.22,189416.0,314.3321,315.315,314.3321,314.9576,189416.0
2025-06-12 12:50:00,317.06,317.2,316.63,316.97,90741.0,314.7987,314.9377,314.3718,314.7094,90741.0
2025-06-12 12:55:00,316.89,317.3,316.38,317.18,90249.0,314.6299,315.037,314.1236,314.9179,90249.0
2025-06-12 13:00:00,317.12,317.3,316.75,316.84,51701.0,314.8583,315.037,314.4909,314.5803,51701.0
2025-06-12 13:05:00,316.84,318.3,316.74,317.83,171847.0,314.5803,316.0299,314.481,315.5632,171847.0
2025-06-12 13:10:00,317.75,317.91,316.68,317.01,144952.0,315.4838,315.6427,314.4214,314.7491,144952.0
2025-06-12 13:15:00,317.04,318.67,317.04,318.33,116276.0,314.7789,316.3972,314.7789,316.0597,116276.0
2025-06-12 13:20:00,318.3,318.49,317.8,317.98,74299.0,316.0299,316.2185,315.5334,315.7122,74299.0
2025-06-12 13:25:00,318.09,318.3,317.91,317.92,67396.0,315.8214,316.0299,315.6427,315.6526,67396.0
2025-06-12 13:30:00,318.05,318.08,317.34,317.64,84929.0,315.7817,315.8114,315.0767,315.3746,84929.0
2025-06-12 13:35:00,317.66,317.74,316.78,316.89,73170.0,315.3944,315.4739,314.5207,314.6299,73170.0
2025-06-12 13:40:00,316.82,317.35,316.37,317.22,72953.0,314.5604,315.0867,314.1136,314.9576,72953.0
2025-06-12 13:45:00,317.29,317.32,316.82,317.21,78662.0,315.0271,315.0569,314.5604,314.9477,78662.0
2025-06-12 13:50:00,317.2,317.9,317.06,317.82,72545.0,314.9377,315.6327,314.7987,315.5533,72545.0
2025-06-12 13:55:00,317.9,318.29,317.63,317.68,82262.0,315.6327,316.0199,315.3647,315.4143,82262.0
2025-06-12 14:00:00,317.68,317.8,316.91,316.98,54698.0,315.4143,315.5334,314.6498,314.7193,54698.0
2025-06-12 14:05:00,317.01,317.35,316.53,316.95,47410.0,314.7491,315.0867,314.2725,314.6895,47410.0
2025-06-12 14:10:00,316.85,316.99,316.18,316.34,52872.0,314.5902,314.7292,313.925,314.0839,52872.0
2025-06-12 14:15:00,316.23,316.4,315.64,316.38,90530.0,313.9746,314.1434,313.3888,314.1236,90530.0
2025-06-12 14:20:00,316.37,316.51,315.93,315.98,44934.0,314.1136,314.2526,313.6768,313.7264,44934.0
2025-06-12 14:25:00,316.04,316.31,315.95,316.11,40213.0,313.786,314.0541,313.6966,313.8555,40213.0
2025-06-12 14:30:00,316.11,316.14,315.72,316.05,50616.0,313.8555,313.8853,313.4683,313.7959,50616.0
2025-06-12 14:35:00,316.07,316.43,316.05,316.2,52434.0,313.8158,314.1732,313.7959,313.9449,52434.0
2025-06-12 14:40:00,316.19,316.38,315.96,316.25,43176.0,313.9349,314.1236,313.7066,313.9945,43176.0
2025-06-12 14:45:00,316.25,316.41,315.98,316.14,37345.0,313.9945,314.1534,313.7264,313.8853,37345.0
2025-06-12 14:50:00,316.14,316.78,316.03,316.17,41985.0,313.8853,314.5207,313.7761,313.9151,41985.0
2025-06-12 14:55:00,316.21,317.07,316.05,316.97,67055.0,313.9548,314.8086,313.7959,314.7094,67055.0
2025-06-12 15:00:00,316.95,317.35,316.7,317.12,52576.0,314.6895,315.0867,314.4413,314.8583,52576.0
2025-06-12 15:05:00,317.18,317.3,316.73,316.87,40528.0,314.9179,315.037,314.4711,314.6101,40528.0
2025-06-12 15:10:00,316.82,317.14,316.78,316.91,45720.0,314.5604,314.8782,314.5207,314.6498,45720.0
2025-06-12 15:15:00,316.95,317.99,316.9,317.51,107809.0,314.6895,315.7221,314.6399,315.2455,107809.0
2025-06-12 15:20:00,317.65,317.73,316.97,317.08,61748.0,315.3845,315.4639,314.7094,314.8186,61748.0
2025-06-12 15:25:00,317.05,317.73,316.72,317.61,51031.0,314.7888,315.4639,314.4611,315.3448,51031.0
2025-06-12 15:30:00,317.56,318.05,317.49,318.0,118701.0,315.2952,315.7817,315.2257,315.732,118701.0
2025-06-12 15:35:00,317.97,318.09,317.74,318.05,115506.0,315.7022,315.8214,315.4739,315.7817,115506.0
2025-06-12 15:40:00,317.9,318.04,317.55,317.92,96915.0,315.6327,315.7717,315.2852,315.6526,96915.0
2025-06-12 15:45:00,317.94,318.6,317.91,318.51,177982.0,315.6724,316.3277,315.6427,316.2384,177982.0
2025-06-12 15:50:00,318.44,318.8,317.86,318.4,203710.0,316.1689,316.5263,315.593,316.1292,203710.0
2025-06-12 15:55:00,318.39,318.61,317.88,318.5,407502.0,316.1192,316.3377,315.6129,316.2285,407502.0
2025-06-13 09:30:00,315.9,316.98,314.28,316.26,400539.0,313.647,314.7193,312.0385,314.0044,400539.0
2025-06-13 09:35:00,316.18,316.3,313.75,314.75,260769.0,313.925,314.0441,311.5123,312.5052,260769.0
2025-06-13 09:40:00,314.78,315.17,313.07,313.42,252191.0,312.535,312.9222,310.8372,311.1847,252191.0
2025-06-13 09:45:00,313.57,314.4,312.85,313.03,187702.0,311.3336,312.1577,310.6187,310.7975,187702.0
2025-06-13 09:50:00,313.14,315.13,313.0,315.02,145560.0,310.9067,312.8825,310.7677,312.7733,145560.0
2025-06-13 09:55:00,315.05,315.42,314.67,314.79,112527.0,312.8031,313.1704,312.4258,312.5449,112527.0
2025-06-13 10:00:00,315.04,316.34,314.8,316.3,159629.0,312.7931,314.0839,312.5548,314.0441,159629.0
2025-06-13 10:05:00,316.25,316.72,314.46,314.54,139317.0,313.9945,314.4611,312.2173,312.2967,139317.0
2025-06-13 10:10:00,314.52,315.1,313.9,314.36,97192.0,312.2768,312.8527,311.6613,312.118,97192.0
2025-06-13 10:15:00,314.19,314.63,314.0,314.55,63126.0,311.9492,312.3861,311.7605,312.3066,63126.0
2025-06-13 10:20:00,314.64,315.31,314.3,314.54,93065.0,312.396,313.0612,312.0584,312.2967,93065.0
2025-06-13 10:25:00,314.53,315.09,314.47,314.91,67221.0,312.2868,312.8428,312.2272,312.6641,67221.0
2025-06-13 10:30:00,314.91,315.15,314.3,314.85,80290.0,312.6641,312.9023,312.0584,312.6045,80290.0
2025-06-13 10:35:00,314.62,315.03,314.32,315.01,64931.0,312.3761,312.7832,312.0783,312.7633,64931.0
2025-06-13 10:40:00,314.97,315.1,314.11,314.11,67071.0,312.7236,312.8527,311.8698,311.8698,67071.0
2025-06-13 10:45:00,314.2,314.2,313.13,313.86,161744.0,311.9591,311.9591,310.8967,311.6215,161744.0
2025-06-13 10:50:00,313.63,314.43,313.42,314.41,91635.0,311.3932,312.1875,311.1847,312.1676,91635.0
2025-06-13 10:55:00,314.43,315.25,314.32,314.99,59470.0,312.1875,313.0016,312.0783,312.7435,59470.0
2025-06-13 11:00:00,315.0,315.21,314.47,315.08,48185.0,312.7534,312.9619,312.2272,312.8328,48185.0
2025-06-13 11:05:00,315.0,315.88,315.0,315.55,67338.0,312.7534,313.6271,312.7534,313.2995,67338.0
2025-06-13 11:10:00,315.55,316.07,315.25,315.92,110843.0,313.2995,313.8158,313.0016,313.6669,110843.0
2025-06-13 11:15:00,315.9,316.44,315.8,316.25,87832.0,313.647,314.1831,313.5477,313.9945,87832.0
2025-06-13 11:20:00,316.25,316.38,315.63,315.89,48665.0,313.9945,314.1236,313.3789,313.6371,48665.0
2025-06-13 11:25:00,315.72,316.5,315.72,316.39,27733.0,313.4683,314.2427,313.4683,314.1335,27733.0
2025-06-13 11:30:00,316.32,316.77,316.31,316.47,41298.0,314.064,314.5108,314.0541,314.2129,41298.0
2025-06-13 11:35:00,316.42,317.0,316.33,316.9,49262.0,314.1633,314.7391,314.0739,314.6399,49262.0
2025-06-13 11:40:00,316.89,317.27,316.75,316.9,65486.0,314.6299,315.0072,314.4909,314.6399,65486.0
2025-06-13 11:45:00,316.81,317.28,316.66,316.9,41619.0,314.5505,315.0172,314.4016,314.6399,41619.0
2025-06-13 11:50:00,316.99,317.21,316.63,317.07,54348.0,314.7292,314.9477,314.3718,314.8086,54348.0
2025-06-13 11:55:00,317.18,317.18,316.53,317.17,59211.0,314.9179,314.9179,314.2725,314.9079,59211.0
2025-06-13 12:00:00,316.91,317.43,316.88,316.88,67887.0,314.6498,315.1661,314.62,314.62,67887.0
2025-06-13 12:05:00,316.83,317.25,316.45,316.48,67977.0,314.5704,314.9874,314.1931,314.2229,67977.0
2025-06-13 12:10:00,316.53,317.18,316.34,317.12,45265.0,314.2725,314.9179,314.0839,314.8583,45265.0
2025-06-13 12:15:00,317.12,317.12,316.46,316.7,42093.0,314.8583,314.8583,314.203,314.4413,42093.0
2025-06-13 12:20:00,316.58,316.65,316.12,316.28,43969.0,314.3221,314.3916,313.8654,314.0243,43969.0
2025-06-13 12:25:00,316.27,316.47,315.82,315.85,69314.0,314.0144,314.2129,313.5676,313.5974,69314.0
2025-06-13 12:30:00,315.85,316.48,315.72,316.48,113777.0,313.5974,314.2229,313.4683,314.2229,113777.0
2025-06-13 12:35:00,316.48,316.81,315.89,316.0,61617.0,314.2229,314.5505,313.6371,313.7463,61617.0
2025-06-13 12:40:00,316.04,316.21,315.32,315.36,57968.0,313.786,313.9548,313.0711,313.1108,57968.0
2025-06-13 12:45:00,315.43,315.61,315.2,315.2,38574.0,313.1803,313.3591,312.952,312.952,38574.0
2025-06-13 12:50:00,315.3,315.85,315.21,315.68,28903.0,313.0513,313.5974,312.9619,313.4286,28903.0
2025-06-13 12:55:00,315.63,315.69,315.11,315.19,24738.0,313.3789,313.4385,312.8626,312.9421,24738.0
2025-06-13 13:00:00,315.23,315.58,314.74,314.87,84000.0,312.9818,313.3293,312.4953,312.6243,84000.0
2025-06-13 13:05:00,314.86,315.02,314.51,314.93,56351.0,312.6144,312.7733,312.2669,312.6839,56351.0
2025-06-13 13:10:00,314.95,315.64,314.66,315.42,36060.0,312.7038,313.3888,312.4158,313.1704,36060.0
2025-06-13 13:15:00,315.47,315.86,315.07,315.78,33861.0,313.2201,313.6073,312.8229,313.5278,33861.0
2025-06-13 13:20:00,315.78,315.85,314.7,314.87,62005.0,313.5278,313.5974,312.4556,312.6243,62005.0
2025-06-13 13:25:00,314.82,314.83,314.22,314.53,91800.0,312.5747,312.5846,311.979,312.2868,91800.0
2025-06-13 13:30:00,314.61,314.93,314.45,314.67,39797.0,312.3662,312.6839,312.2073,312.4258,39797.0
2025-06-13 13:35:00,314.67,314.99,314.3,314.81,26345.0,312.4258,312.7435,312.0584,312.5648,26345.0
2025-06-13 13:40:00,314.9,315.01,314.49,314.66,34809.0,312.6541,312.7633,312.2471,312.4158,34809.0
2025-06-13 13:45:00,314.58,314.75,314.4,314.63,25159.0,312.3364,312.5052,312.1577,312.3861,25159.0
2025-06-13 13:50:00,314.63,315.0,314.42,314.9,30012.0,312.3861,312.7534,312.1775,312.6541,30012.0
2025-06-13 13:55:00,314.81,314.83,314.17,314.18,57619.0,312.5648,312.5846,311.9293,311.9393,57619.0
2025-06-13 14:00:00,314.12,314.6,313.5,313.67,88961.0,311.8797,312.3563,311.2641,311.4329,88961.0
2025-06-13 14:05:00,313.73,314.06,313.51,313.94,80278.0,311.4925,311.8201,311.274,311.701,80278.0
2025-06-13 14:10:00,314.06,314.35,313.93,314.19,25827.0,311.8201,312.108,311.691,311.9492,25827.0
2025-06-13 14:15:00,314.21,314.25,313.2,313.5,58262.0,311.969,312.0088,310.9663,311.2641,58262.0
2025-06-13 14:20:00,313.51,313.88,312.34,312.96,207447.0,311.274,311.6414,310.1124,310.728,207447.0
2025-06-13 14:25:00,312.96,313.2,312.71,312.75,112258.0,310.728,310.9663,310.4797,310.5195,112258.0
2025-06-13 14:30:00,312.85,313.06,312.39,312.67,117159.0,310.6187,310.8272,310.162,310.44,117159.0
2025-06-13 14:35:00,312.73,312.87,312.11,312.38,74146.0,310.4996,310.6386,309.884,310.1521,74146.0
2025-06-13 14:40:00,312.38,312.97,312.28,312.83,62677.0,310.1521,310.7379,310.0528,310.5989,62677.0
2025-06-13 14:45:00,312.79,313.28,312.61,312.76,70823.0,310.5592,311.0457,310.3805,310.5294,70823.0
2025-06-13 14:50:00,312.82,313.37,312.74,313.25,68947.0,310.589,311.135,310.5095,311.0159,68947.0
2025-06-13 14:55:00,313.25,313.33,313.0,313.27,35943.0,311.0159,311.0953,310.7677,311.0358,35943.0
2025-06-13 15:00:00,313.3,313.43,312.9,313.15,111263.0,311.0655,311.1946,310.6684,310.9166,111263.0
2025-06-13 15:05:00,313.1,313.64,312.94,313.59,78676.0,310.867,311.4031,310.7081,311.3535,78676.0
2025-06-13 15:10:00,313.6,313.61,313.15,313.3,38388.0,311.3634,311.3733,310.9166,311.0655,38388.0
2025-06-13 15:15:00,313.29,313.45,313.0,313.26,79000.0,311.0556,311.2145,310.7677,311.0258,79000.0
2025-06-13 15:20:00,313.27,313.33,312.75,313.1,64498.0,311.0358,311.0953,310.5195,310.867,64498.0
2025-06-13 15:25:00,313.09,313.25,312.85,313.15,95619.0,310.857,311.0159,310.6187,310.9166,95619.0
2025-06-13 15:30:00,313.2,313.3,312.83,313.17,63198.0,310.9663,311.0655,310.5989,310.9365,63198.0
2025-06-13 15:35:00,313.16,313.26,312.5,312.69,119182.0,310.9265,311.0258,310.2712,310.4599,119182.0
2025-06-13 15:40:00,312.7,312.93,312.4,312.72,100899.0,310.4698,310.6982,310.172,310.4897,100899.0
2025-06-13 15:45:00,312.6,312.92,312.13,312.56,147500.0,310.3705,310.6882,309.9039,310.3308,147500.0
2025-06-13 15:50:00,312.54,312.72,311.91,312.52,177079.0,310.311,310.4897,309.6855,310.2911,177079.0
2025-06-13 15:55:00,312.42,313.57,312.37,313.53,392733.0,310.1918,311.3336,310.1422,311.2939,392733.0
2025-06-16 09:30:00,313.27,313.27,307.2,310.09,594513.0,313.27,313.27,307.2,310.09,594513.0
2025-06-16 09:35:00,310.09,311.17,309.0,310.27,242751.0,310.09,311.17,309.0,310.27,242751.0
2025-06-16 09:40:00,310.22,310.68,309.5,309.81,162683.0,310.22,310.68,309.5,309.81,162683.0
2025-06-16 09:45:00,309.71,309.93,308.2,309.29,139369.0,309.71,309.93,308.2,309.29,139369.0
2025-06-16 09:50:00,309.23,309.35,307.65,307.97,208802.0,309.23,309.35,307.65,307.97,208802.0
2025-06-16 09:55:00,308.01,308.43,307.21,307.7,267070.0,308.01,308.43,307.21,307.7,267070.0
2025-06-16 10:00:00,307.68,308.91,307.11,307.65,241007.0,307.68,308.91,307.11,307.65,241007.0
2025-06-16 10:05:00,307.65,308.3,307.3,307.81,189649.0,307.65,308.3,307.3,307.81,189649.0
2025-06-16 10:10:00,307.81,308.24,307.26,308.19,132765.0,307.81,308.24,307.26,308.19,132765.0
2025-06-16 10:15:00,308.18,309.3,308.0,309.15,153291.0,308.18,309.3,308.0,309.15,153291.0
2025-06-16 10:20:00,309.18,309.47,307.8,307.98,208940.0,309.18,309.47,307.8,307.98,208940.0
2025-06-16 10:25:00,307.98,308.19,307.28,307.44,115710.0,307.98,308.19,307.28,307.44,115710.0
2025-06-16 10:30:00,307.43,309.3,307.43,309.0,150281.0,307.43,309.3,307.43,309.0,150281.0
2025-06-16 10:35:00,309.01,309.75,308.68,308.93,99174.0,309.01,309.75,308.68,308.93,99174.0
2025-06-16 10:40:00,308.92,309.3,308.67,309.12,128525.0,308.92,309.3,308.67,309.12,128525.0
2025-06-16 10:45:00,309.04,309.16,308.39,308.55,62418.0,309.04,309.16,308.39,308.55,62418.0
2025-06-16 10:50:00,308.55,308.88,308.25,308.52,34774.0,308.55,308.88,308.25,308.52,34774.0
2025-06-16 10:55:00,308.56,308.85,307.44,307.7,112127.0,308.56,308.85,307.44,307.7,112127.0
2025-06-16 11:00:00,307.73,307.8,305.26,305.91,286521.0,307.73,307.8,305.26,305.91,286521.0
2025-06-16 11:05:00,305.88,306.55,304.79,306.42,258923.0,305.88,306.55,304.79,306.42,258923.0
2025-06-16 11:10:00,306.48,307.2,306.35,306.79,108690.0,306.48,307.2,306.35,306.79,108690.0
2025-06-16 11:15:00,306.87,307.35,306.5,307.0,115457.0,306.87,307.35,306.5,307.0,115457.0
2025-06-16 11:20:00,307.02,307.55,306.75,307.19,65427.0,307.02,307.55,306.75,307.19,65427.0
2025-06-16 11:25:00,307.06,307.26,306.49,306.75,88388.0,307.06,307.26,306.49,306.75,88388.0
2025-06-16 11:30:00,306.75,307.18,306.25,306.29,98887.0,306.75,307.18,306.25,306.29,98887.0
2025-06-16 11:35:00,306.24,306.54,305.9,305.98,112888.0,306.24,306.54,305.9,305.98,112888.0
2025-06-16 11:40:00,306.01,306.16,305.31,305.32,96407.0,306.01,306.16,305.31,305.32,96407.0
2025-06-16 11:45:00,305.4,306.2,305.35,305.81,103941.0,305.4,306.2,305.35,305.81,103941.0
2025-06-16 11:50:00,305.86,305.87,304.95,305.11,145813.0,305.86,305.87,304.95,305.11,145813.0
2025-06-16 11:55:00,305.12,305.8,305.0,305.32,102176.0,305.12,305.8,305.0,305.32,102176.0
2025-06-16 12:00:00,305.34,305.97,305.2,305.67,80842.0,305.34,305.97,305.2,305.67,80842.0
2025-06-16 12:05:00,305.7,306.07,305.33,305.33,130480.0,305.7,306.07,305.33,305.33,130480.0
2025-06-16 12:10:00,305.31,306.0,305.08,305.97,67848.0,305.31,306.0,305.08,305.97,67848.0
2025-06-16 12:15:00,306.0,306.08,305.84,305.99,107318.0,306.0,306.08,305.84,305.99,107318.0
2025-06-16 12:20:00,305.85,306.8,305.8,306.49,165596.0,305.85,306.8,305.8,306.49,165596.0
2025-06-16 12:25:00,306.41,306.63,305.81,306.03,73950.0,306.41,306.63,305.81,306.03,73950.0
2025-06-16 12:30:00,306.02,306.95,306.02,306.63,52886.0,306.02,306.95,306.02,306.63,52886.0
2025-06-16 12:35:00,306.69,306.74,306.23,306.59,91250.0,306.69,306.74,306.23,306.59,91250.0
2025-06-16 12:40:00,306.63,307.09,306.5,306.97,61690.0,306.63,307.09,306.5,306.97,61690.0
2025-06-16 12:45:00,306.84,307.54,306.84,307.53,66675.0,306.84,307.54,306.84,307.53,66675.0
2025-06-16 12:50:00,307.55,307.59,307.18,307.39,49779.0,307.55,307.59,307.18,307.39,49779.0
2025-06-16 12:55:00,307.38,307.58,307.17,307.4,44824.0,307.38,307.58,307.17,307.4,44824.0
2025-06-16 13:00:00,307.48,307.73,307.17,307.59,47402.0,307.48,307.73,307.17,307.59,47402.0
2025-06-16 13:05:00,307.74,308.02,307.52,308.0,47477.0,307.74,308.02,307.52,308.0,47477.0
2025-06-16 13:10:00,308.03,308.03,307.5,307.92,58151.0,308.03,308.03,307.5,307.92,58151.0
2025-06-16 13:15:00,307.92,308.11,307.58,308.06,54334.0,307.92,308.11,307.58,308.06,54334.0
2025-06-16 13:20:00,308.06,308.31,307.32,307.49,66499.0,308.06,308.31,307.32,307.49,66499.0
2025-06-16 13:25:00,307.49,308.48,307.35,308.3,77097.0,307.49,308.48,307.35,308.3,77097.0
2025-06-16 13:30:00,308.25,308.55,307.77,307.9,53827.0,308.25,308.55,307.77,307.9,53827.0
2025-06-16 13:35:00,308.0,308.09,307.5,307.69,45683.0,308.0,308.09,307.5,307.69,45683.0
2025-06-16 13:40:00,307.88,308.13,307.6,307.86,48444.0,307.88,308.13,307.6,307.86,48444.0
2025-06-16 13:45:00,307.91,307.94,307.42,307.82,42764.0,307.91,307.94,307.42,307.82,42764.0
2025-06-16 13:50:00,307.71,308.48,307.61,307.89,61162.0,307.71,308.48,307.61,307.89,61162.0
2025-06-16 13:55:00,307.9,308.27,307.6,307.8,44322.0,307.9,308.27,307.6,307.8,44322.0
2025-06-16 14:00:00,307.8,308.13,307.79,307.91,45417.0,307.8,308.13,307.79,307.91,45417.0
2025-06-16 14:05:00,307.91,308.02,307.04,307.41,55038.0,307.91,308.02,307.04,307.41,55038.0
2025-06-16 14:10:00,307.38,307.71,307.21,307.68,72349.0,307.38,307.71,307.21,307.68,72349.0
2025-06-16 14:15:00,307.68,307.68,307.1,307.28,61079.0,307.68,307.68,307.1,307.28,61079.0
2025-06-16 14:20:00,307.27,307.8,307.21,307.8,37727.0,307.27,307.8,307.21,307.8,37727.0
2025-06-16 14:25:00,307.85,307.87,306.97,307.21,70631.0,307.85,307.87,306.97,307.21,70631.0
2025-06-16 14:30:00,307.21,307.33,306.8,307.06,87954.0,307.21,307.33,306.8,307.06,87954.0
2025-06-16 14:35:00,307.15,307.15,306.1,306.52,81667.0,307.15,307.15,306.1,306.52,81667.0
2025-06-16 14:40:00,306.6,307.28,306.5,307.02,44979.0,306.6,307.28,306.5,307.02,44979.0
2025-06-16 14:45:00,306.99,307.29,306.71,307.19,27134.0,306.99,307.29,306.71,307.19,27134.0
2025-06-16 14:50:00,307.21,307.31,306.75,306.97,59375.0,307.21,307.31,306.75,306.97,59375.0
2025-06-16 14:55:00,307.04,307.39,306.67,307.09,91572.0,307.04,307.39,306.67,307.09,91572.0
2025-06-16 15:00:00,307.1,307.18,306.6,306.75,64188.0,307.1,307.18,306.6,306.75,64188.0
2025-06-16 15:05:00,306.81,306.87,306.13,306.17,77877.0,306.81,306.87,306.13,306.17,77877.0
2025-06-16 15:10:00,306.19,306.72,305.95,306.69,99954.0,306.19,306.72,305.95,306.69,99954.0
2025-06-16 15:15:00,306.69,306.77,306.14,306.3,71089.0,306.69,306.77,306.14,306.3,71089.0
2025-06-16 15:20:00,306.19,307.0,306.13,306.8,54118.0,306.19,307.0,306.13,306.8,54118.0
2025-06-16 15:25:00,306.8,307.0,306.7,306.94,50036.0,306.8,307.0,306.7,306.94,50036.0
2025-06-16 15:30:00,306.94,307.73,306.88,307.4,75439.0,306.94,307.73,306.88,307.4,75439.0
2025-06-16 15:35:00,307.41,307.67,307.1,307.2,91038.0,307.41,307.67,307.1,307.2,91038.0
2025-06-16 15:40:00,307.18,307.45,306.63,306.79,90365.0,307.18,307.45,306.63,306.79,90365.0
2025-06-16 15:45:00,306.75,308.77,306.51,307.7,351666.0,306.75,308.77,306.51,307.7,351666.0
2025-06-16 15:50:00,307.8,307.8,306.0,307.38,143502.0,307.8,307.8,306.0,307.38,143502.0
2025-06-16 15:55:00,307.43,307.95,307.09,307.79,223697.0,307.43,307.95,307.09,307.79,223697.0
2025-06-17 09:30:00,307.45,308.75,306.82,307.69,426328.0,307.45,308.75,306.82,307.69,426328.0
2025-06-17 09:35:00,307.69,308.53,306.77,307.34,258914.0,307.69,308.53,306.77,307.34,258914.0
2025-06-17 09:40:00,307.1,307.74,306.56,306.95,146863.0,307.1,307.74,306.56,306.95,146863.0
2025-06-17 09:45:00,306.95,307.86,305.96,306.1,156479.0,306.95,307.86,305.96,306.1,156479.0
2025-06-17 09:50:00,306.06,306.8,305.51,306.1,133545.0,306.06,306.8,305.51,306.1,133545.0
2025-06-17 09:55:00,306.09,307.0,305.83,306.8,105328.0,306.09,307.0,305.83,306.8,105328.0
2025-06-17 10:00:00,306.9,307.36,306.59,307.07,63174.0,306.9,307.36,306.59,307.07,63174.0
2025-06-17 10:05:00,307.0,307.47,306.43,306.58,77494.0,307.0,307.47,306.43,306.58,77494.0
2025-06-17 10:10:00,306.66,307.75,306.34,307.67,93862.0,306.66,307.75,306.34,307.67,93862.0
2025-06-17 10:15:00,307.67,307.78,307.0,307.26,60837.0,307.67,307.78,307.0,307.26,60837.0
2025-06-17 10:20:00,307.35,307.8,307.0,307.03,73270.0,307.35,307.8,307.0,307.03,73270.0
2025-06-17 10:25:00,307.09,308.4,307.09,308.03,94741.0,307.09,308.4,307.09,308.03,94741.0
2025-06-17 10:30:00,308.0,308.72,307.93,308.55,106321.0,308.0,308.72,307.93,308.55,106321.0
2025-06-17 10:35:00,308.55,308.65,308.05,308.19,50136.0,308.55,308.65,308.05,308.19,50136.0
2025-06-17 10:40:00,308.1,308.3,307.89,308.26,66254.0,308.1,308.3,307.89,308.26,66254.0
2025-06-17 10:45:00,308.28,308.6,308.08,308.2,73822.0,308.28,308.6,308.08,308.2,73822.0
2025-06-17 10:50:00,308.26,308.62,307.54,307.88,92706.0,308.26,308.62,307.54,307.88,92706.0
2025-06-17 10:55:00,307.76,308.86,307.58,308.5,110020.0,307.76,308.86,307.58,308.5,110020.0
2025-06-17 11:00:00,308.62,308.62,307.67,308.45,73970.0,308.62,308.62,307.67,308.45,73970.0
2025-06-17 11:05:00,308.45,309.95,308.37,309.6,144759.0,308.45,309.95,308.37,309.6,144759.0
2025-06-17 11:10:00,309.53,309.54,308.84,308.92,76214.0,309.53,309.54,308.84,308.92,76214.0
2025-06-17 11:15:00,308.93,309.0,308.5,308.85,63957.0,308.93,309.0,308.5,308.85,63957.0
2025-06-17 11:20:00,308.85,308.85,307.93,308.0,50612.0,308.85,308.85,307.93,308.0,50612.0
2025-06-17 11:25:00,307.99,308.05,307.66,307.94,47678.0,307.99,308.05,307.66,307.94,47678.0
2025-06-17 11:30:00,307.88,307.88,307.34,307.4,63533.0,307.88,307.88,307.34,307.4,63533.0
2025-06-17 11:35:00,307.38,307.48,306.89,307.11,42658.0,307.38,307.48,306.89,307.11,42658.0
2025-06-17 11:40:00,307.01,307.61,306.88,307.3,54444.0,307.01,307.61,306.88,307.3,54444.0
2025-06-17 11:45:00,307.32,307.61,306.9,307.04,42128.0,307.32,307.61,306.9,307.04,42128.0
2025-06-17 11:50:00,307.07,307.61,307.03,307.41,28553.0,307.07,307.61,307.03,307.41,28553.0
2025-06-17 11:55:00,307.5,307.58,307.18,307.57,23244.0,307.5,307.58,307.18,307.57,23244.0
2025-06-17 12:00:00,307.55,307.89,307.51,307.66,29637.0,307.55,307.89,307.51,307.66,29637.0
2025-06-17 12:05:00,307.67,308.03,307.43,307.56,39722.0,307.67,308.03,307.43,307.56,39722.0
2025-06-17 12:10:00,307.66,307.99,307.65,307.88,20674.0,307.66,307.99,307.65,307.88,20674.0
2025-06-17 12:15:00,307.89,307.93,307.57,307.66,23870.0,307.89,307.93,307.57,307.66,23870.0
2025-06-17 12:20:00,307.65,308.05,307.49,307.95,66019.0,307.65,308.05,307.49,307.95,66019.0
2025-06-17 12:25:00,307.85,308.0,307.55,307.65,23233.0,307.85,308.0,307.55,307.65,23233.0
2025-06-17 12:30:00,307.55,308.03,307.37,307.85,47616.0,307.55,308.03,307.37,307.85,47616.0
2025-06-17 12:35:00,307.87,308.5,307.82,308.37,56672.0,307.87,308.5,307.82,308.37,56672.0
2025-06-17 12:40:00,308.3,308.35,307.89,308.13,24317.0,308.3,308.35,307.89,308.13,24317.0
2025-06-17 12:45:00,308.16,308.45,308.16,308.42,30950.0,308.16,308.45,308.16,308.42,30950.0
2025-06-17 12:50:00,308.37,308.63,308.28,308.54,49933.0,308.37,308.63,308.28,308.54,49933.0
2025-06-17 12:55:00,308.43,308.48,307.56,307.79,44708.0,308.43,308.48,307.56,307.79,44708.0
2025-06-17 13:00:00,307.79,308.32,307.7,308.14,39476.0,307.79,308.32,307.7,308.14,39476.0
2025-06-17 13:05:00,308.14,308.19,307.9,308.18,26430.0,308.14,308.19,307.9,308.18,26430.0
2025-06-17 13:10:00,308.2,308.4,308.05,308.35,47499.0,308.2,308.4,308.05,308.35,47499.0
2025-06-17 13:15:00,308.37,308.62,308.3,308.58,64467.0,308.37,308.62,308.3,308.58,64467.0
2025-06-17 13:20:00,308.53,309.27,308.49,309.15,68303.0,308.53,309.27,308.49,309.15,68303.0
2025-06-17 13:25:00,309.1,309.11,308.67,308.74,58732.0,309.1,309.11,308.67,308.74,58732.0
2025-06-17 13:30:00,308.64,309.13,308.45,309.07,41532.0,308.64,309.13,308.45,309.07,41532.0
2025-06-17 13:35:00,309.05,309.32,308.04,308.06,52999.0,309.05,309.32,308.04,308.06,52999.0
2025-06-17 13:40:00,308.06,308.4,307.75,307.77,32917.0,308.06,308.4,307.75,307.77,32917.0
2025-06-17 13:45:00,307.75,307.86,307.41,307.69,38519.0,307.75,307.86,307.41,307.69,38519.0
2025-06-17 13:50:00,307.71,308.07,307.5,308.06,33942.0,307.71,308.07,307.5,308.06,33942.0
2025-06-17 13:55:00,308.06,308.33,307.96,308.3,35213.0,308.06,308.33,307.96,308.3,35213.0
2025-06-17 14:00:00,308.23,308.3,307.51,307.69,41048.0,308.23,308.3,307.51,307.69,41048.0
2025-06-17 14:05:00,307.77,307.8,307.51,307.63,30098.0,307.77,307.8,307.51,307.63,30098.0
2025-06-17 14:10:00,307.63,307.95,307.27,307.27,39655.0,307.63,307.95,307.27,307.27,39655.0
2025-06-17 14:15:00,307.27,307.29,306.79,307.0,39721.0,307.27,307.29,306.79,307.0,39721.0
2025-06-17 14:20:00,306.95,307.03,306.54,306.91,27534.0,306.95,307.03,306.54,306.91,27534.0
2025-06-17 14:25:00,306.9,307.37,306.82,307.31,42622.0,306.9,307.37,306.82,307.31,42622.0
2025-06-17 14:30:00,307.24,307.35,306.86,306.93,21453.0,307.24,307.35,306.86,306.93,21453.0
2025-06-17 14:35:00,307.01,307.34,306.69,306.73,35609.0,307.01,307.34,306.69,306.73,35609.0
2025-06-17 14:40:00,306.72,307.26,306.59,306.97,50788.0,306.72,307.26,306.59,306.97,50788.0
2025-06-17 14:45:00,307.12,307.39,307.0,307.0,28278.0,307.12,307.39,307.0,307.0,28278.0
2025-06-17 14:50:00,307.06,307.15,306.77,307.01,37565.0,307.06,307.15,306.77,307.01,37565.0
2025-06-17 14:55:00,307.01,307.14,306.63,307.1,63064.0,307.01,307.14,306.63,307.1,63064.0
2025-06-17 15:00:00,307.05,307.15,306.87,306.99,35390.0,307.05,307.15,306.87,306.99,35390.0
2025-06-17 15:05:00,306.95,307.09,306.74,306.92,31071.0,306.95,307.09,306.74,306.92,31071.0
2025-06-17 15:10:00,306.87,307.49,306.69,307.28,35777.0,306.87,307.49,306.69,307.28,35777.0
2025-06-17 15:15:00,307.32,307.53,307.16,307.22,51732.0,307.32,307.53,307.16,307.22,51732.0
2025-06-17 15:20:00,307.31,307.88,307.27,307.83,42302.0,307.31,307.88,307.27,307.83,42302.0
2025-06-17 15:25:00,307.85,308.01,307.78,307.88,36131.0,307.85,308.01,307.78,307.88,36131.0
2025-06-17 15:30:00,307.93,308.24,307.78,308.17,49381.0,307.93,308.24,307.78,308.17,49381.0
2025-06-17 15:35:00,308.19,308.24,307.9,308.0,35591.0,308.19,308.24,307.9,308.0,35591.0
2025-06-17 15:40:00,307.97,308.37,307.95,308.37,39448.0,307.97,308.37,307.95,308.37,39448.0
2025-06-17 15:45:00,308.34,309.17,308.25,309.04,78127.0,308.34,309.17,308.25,309.04,78127.0
2025-06-17 15:50:00,309.05,309.35,308.33,308.69,88822.0,309.05,309.35,308.33,308.69,88822.0
2025-06-17 15:55:00,308.61,309.27,308.36,308.85,289026.0,308.61,309.27,308.36,308.85,289026.0
2025-06-18 09:30:00,307.55,308.64,307.1,308.12,195837.0,307.55,308.64,307.1,308.12,195837.0
2025-06-18 09:35:00,308.0,308.4,307.32,307.6,66269.0,308.0,308.4,307.32,307.6,66269.0
2025-06-18 09:40:00,307.57,307.61,306.7,306.9,90183.0,307.57,307.61,306.7,306.9,90183.0
2025-06-18 09:45:00,306.95,308.05,306.9,307.88,57992.0,306.95,308.05,306.9,307.88,57992.0
2025-06-18 09:50:00,307.7,308.21,307.6,308.01,37688.0,307.7,308.21,307.6,308.01,37688.0
2025-06-18 09:55:00,308.0,309.63,307.92,309.57,106535.0,308.0,309.63,307.92,309.57,106535.0
2025-06-18 10:00:00,309.35,309.84,308.26,309.27,74029.0,309.35,309.84,308.26,309.27,74029.0
2025-06-18 10:05:00,309.14,309.35,308.83,309.21,42848.0,309.14,309.35,308.83,309.21,42848.0
2025-06-18 10:10:00,309.35,310.61,309.17,310.03,138854.0,309.35,310.61,309.17,310.03,138854.0
2025-06-18 10:15:00,310.09,310.75,310.08,310.31,84379.0,310.09,310.75,310.08,310.31,84379.0
2025-06-18 10:20:00,310.34,310.48,309.8,310.17,37993.0,310.34,310.48,309.8,310.17,37993.0
2025-06-18 10:25:00,310.13,310.43,310.0,310.01,32045.0,310.13,310.43,310.0,310.01,32045.0
2025-06-18 10:30:00,310.05,310.93,310.05,310.74,64965.0,310.05,310.93,310.05,310.74,64965.0
2025-06-18 10:35:00,310.73,311.18,310.6,310.81,74885.0,310.73,311.18,310.6,310.81,74885.0
2025-06-18 10:40:00,310.78,310.85,310.13,310.3,52830.0,310.78,310.85,310.13,310.3,52830.0
2025-06-18 10:45:00,310.31,310.83,310.31,310.63,48060.0,310.31,310.83,310.31,310.63,48060.0
2025-06-18 10:50:00,310.6,311.13,310.6,310.68,31936.0,310.6,311.13,310.6,310.68,31936.0
2025-06-18 10:55:00,310.7,310.79,309.77,309.87,74124.0,310.7,310.79,309.77,309.87,74124.0
2025-06-18 11:00:00,309.87,310.09,309.42,309.71,74217.0,309.87,310.09,309.42,309.71,74217.0
2025-06-18 11:05:00,309.71,310.14,309.6,310.04,47329.0,309.71,310.14,309.6,310.04,47329.0
2025-06-18 11:10:00,310.04,310.05,309.43,309.43,44276.0,310.04,310.05,309.43,309.43,44276.0
2025-06-18 11:15:00,309.6,309.99,309.57,309.79,29829.0,309.6,309.99,309.57,309.79,29829.0
2025-06-18 11:20:00,309.79,310.1,309.33,310.02,44995.0,309.79,310.1,309.33,310.02,44995.0
2025-06-18 11:25:00,309.93,310.42,309.89,310.32,36207.0,309.93,310.42,309.89,310.32,36207.0
2025-06-18 11:30:00,310.31,310.59,310.19,310.43,32372.0,310.31,310.59,310.19,310.43,32372.0
2025-06-18 11:35:00,310.5,310.55,309.89,310.0,46819.0,310.5,310.55,309.89,310.0,46819.0
2025-06-18 11:40:00,309.99,310.35,309.88,310.21,52171.0,309.99,310.35,309.88,310.21,52171.0
2025-06-18 11:45:00,310.36,310.47,310.06,310.1,27685.0,310.36,310.47,310.06,310.1,27685.0
2025-06-18 11:50:00,310.05,310.63,310.0,310.5,33769.0,310.05,310.63,310.0,310.5,33769.0
2025-06-18 11:55:00,310.54,310.6,310.11,310.42,17965.0,310.54,310.6,310.11,310.42,17965.0
2025-06-18 12:00:00,310.57,311.79,310.57,311.3,120223.0,310.57,311.79,310.57,311.3,120223.0
2025-06-18 12:05:00,311.35,311.52,310.82,310.96,56776.0,311.35,311.52,310.82,310.96,56776.0
2025-06-18 12:10:00,311.06,311.52,311.01,311.28,34284.0,311.06,311.52,311.01,311.28,34284.0
2025-06-18 12:15:00,311.28,311.4,311.0,311.28,26503.0,311.28,311.4,311.0,311.28,26503.0
2025-06-18 12:20:00,311.23,311.23,310.53,310.81,39746.0,311.23,311.23,310.53,310.81,39746.0
2025-06-18 12:25:00,310.78,310.82,310.28,310.35,43085.0,310.78,310.82,310.28,310.35,43085.0
2025-06-18 12:30:00,310.38,310.67,309.5,309.57,77685.0,310.38,310.67,309.5,309.57,77685.0
2025-06-18 12:35:00,309.56,310.04,309.5,309.91,68660.0,309.56,310.04,309.5,309.91,68660.0
2025-06-18 12:40:00,309.93,309.96,309.35,309.72,43799.0,309.93,309.96,309.35,309.72,43799.0
2025-06-18 12:45:00,309.69,310.0,309.56,309.68,30751.0,309.69,310.0,309.56,309.68,30751.0
2025-06-18 12:50:00,309.68,309.93,309.6,309.69,16220.0,309.68,309.93,309.6,309.69,16220.0
2025-06-18 12:55:00,309.74,309.85,309.13,309.34,34180.0,309.74,309.85,309.13,309.34,34180.0
2025-06-18 13:00:00,309.21,309.39,309.11,309.31,33030.0,309.21,309.39,309.11,309.31,33030.0
2025-06-18 13:05:00,309.25,309.3,308.86,309.0,41639.0,309.25,309.3,308.86,309.0,41639.0
2025-06-18 13:10:00,309.01,309.42,308.99,309.28,19338.0,309.01,309.42,308.99,309.28,19338.0
2025-06-18 13:15:00,309.28,309.44,309.21,309.3,27840.0,309.28,309.44,309.21,309.3,27840.0
2025-06-18 13:20:00,309.2,309.58,309.18,309.54,20131.0,309.2,309.58,309.18,309.54,20131.0
2025-06-18 13:25:00,309.48,309.72,309.42,309.6,26247.0,309.48,309.72,309.42,309.6,26247.0
2025-06-18 13:30:00,309.59,309.7,308.82,308.89,29097.0,309.59,309.7,308.82,308.89,29097.0
2025-06-18 13:35:00,308.89,309.3,308.54,309.0,36552.0,308.89,309.3,308.54,309.0,36552.0
2025-06-18 13:40:00,309.0,309.43,308.99,309.12,45152.0,309.0,309.43,308.99,309.12,45152.0
2025-06-18 13:45:00,309.12,309.34,308.93,309.03,17813.0,309.12,309.34,308.93,309.03,17813.0
2025-06-18 13:50:00,308.92,309.2,308.85,309.05,38068.0,308.92,309.2,308.85,309.05,38068.0
2025-06-18 13:55:00,309.0,309.38,308.97,309.11,37726.0,309.0,309.38,308.97,309.11,37726.0
2025-06-18 14:00:00,309.11,309.81,309.07,309.26,31055.0,309.11,309.81,309.07,309.26,31055.0
2025-06-18 14:05:00,309.19,309.41,308.88,308.99,39906.0,309.19,309.41,308.88,308.99,39906.0
2025-06-18 14:10:00,308.99,309.27,308.84,309.25,24679.0,308.99,309.27,308.84,309.25,24679.0
2025-06-18 14:15:00,309.25,309.76,309.2,309.55,28990.0,309.25,309.76,309.2,309.55,28990.0
2025-06-18 14:20:00,309.5,309.79,309.3,309.79,36089.0,309.5,309.79,309.3,309.79,36089.0
2025-06-18 14:25:00,309.74,309.79,309.3,309.69,23366.0,309.74,309.79,309.3,309.69,23366.0
2025-06-18 14:30:00,309.67,310.13,309.53,310.06,38805.0,309.67,310.13,309.53,310.06,38805.0
2025-06-18 14:35:00,310.0,310.0,309.57,309.81,28653.0,310.0,310.0,309.57,309.81,28653.0
2025-06-18 14:40:00,309.79,310.32,309.6,309.94,46953.0,309.79,310.32,309.6,309.94,46953.0
2025-06-18 14:45:00,309.94,310.01,309.32,309.54,35115.0,309.94,310.01,309.32,309.54,35115.0
2025-06-18 14:50:00,309.44,309.44,308.65,308.87,65687.0,309.44,309.44,308.65,308.87,65687.0
2025-06-18 14:55:00,308.86,308.98,308.05,308.45,88995.0,308.86,308.98,308.05,308.45,88995.0
2025-06-18 15:00:00,308.45,308.77,308.24,308.63,49518.0,308.45,308.77,308.24,308.63,49518.0
2025-06-18 15:05:00,308.7,308.71,307.76,307.98,63560.0,308.7,308.71,307.76,307.98,63560.0
2025-06-18 15:10:00,307.81,308.57,307.73,308.37,69192.0,307.81,308.57,307.73,308.37,69192.0
2025-06-18 15:15:00,308.48,308.69,308.21,308.65,58096.0,308.48,308.69,308.21,308.65,58096.0
2025-06-18 15:20:00,308.6,308.97,308.5,308.85,25984.0,308.6,308.97,308.5,308.85,25984.0
2025-06-18 15:25:00,308.74,308.86,308.12,308.19,36783.0,308.74,308.86,308.12,308.19,36783.0
2025-06-18 15:30:00,308.19,308.6,308.0,308.53,40513.0,308.19,308.6,308.0,308.53,40513.0
2025-06-18 15:35:00,308.47,308.88,308.35,308.71,43596.0,308.47,308.88,308.35,308.71,43596.0
2025-06-18 15:40:00,308.61,308.83,308.5,308.77,53778.0,308.61,308.83,308.5,308.77,53778.0
2025-06-18 15:45:00,308.74,308.75,308.0,308.0,74859.0,308.74,308.75,308.0,308.0,74859.0
2025-06-18 15:50:00,308.03,308.07,306.48,306.51,185551.0,308.03,308.07,306.48,306.51,185551.0
2025-06-18 15:55:00,306.55,307.38,306.23,307.31,476016.0,306.55,307.38,306.23,307.31,476016.0
2025-06-20 09:30:00,309.5,309.59,307.5,307.96,961435.0,309.5,309.59,307.5,307.96,961435.0
2025-06-20 09:35:00,307.99,308.7,307.57,308.42,166183.0,307.99,308.7,307.57,308.42,166183.0
2025-06-20 09:40:00,308.44,308.44,307.21,308.1,100506.0,308.44,308.44,307.21,308.1,100506.0
2025-06-20 09:45:00,307.97,308.63,307.86,307.88,103196.0,307.97,308.63,307.86,307.88,103196.0
2025-06-20 09:50:00,307.88,307.88,305.75,306.35,209648.0,307.88,307.88,305.75,306.35,209648.0
2025-06-20 09:55:00,306.43,307.21,306.39,307.16,91769.0,306.43,307.21,306.39,307.16,91769.0
2025-06-20 10:00:00,307.13,307.23,306.25,306.9,72227.0,307.13,307.23,306.25,306.9,72227.0
2025-06-20 10:05:00,306.81,307.13,306.5,306.94,64852.0,306.81,307.13,306.5,306.94,64852.0
2025-06-20 10:10:00,306.83,307.36,306.8,306.98,55874.0,306.83,307.36,306.8,306.98,55874.0
2025-06-20 10:15:00,306.97,307.95,306.9,307.8,95139.0,306.97,307.95,306.9,307.8,95139.0
2025-06-20 10:20:00,307.84,307.99,307.22,307.35,84768.0,307.84,307.99,307.22,307.35,84768.0
2025-06-20 10:25:00,307.3,307.38,306.9,307.11,63965.0,307.3,307.38,306.9,307.11,63965.0
2025-06-20 10:30:00,307.1,307.35,306.91,307.19,30141.0,307.1,307.35,306.91,307.19,30141.0
2025-06-20 10:35:00,307.19,307.35,306.78,307.13,53010.0,307.19,307.35,306.78,307.13,53010.0
2025-06-20 10:40:00,307.14,307.18,306.51,306.93,44132.0,307.14,307.18,306.51,306.93,44132.0
2025-06-20 10:45:00,306.9,307.24,306.61,306.66,42342.0,306.9,307.24,306.61,306.66,42342.0
2025-06-20 10:50:00,306.7,306.71,305.67,305.69,101284.0,306.7,306.71,305.67,305.69,101284.0
2025-06-20 10:55:00,305.77,305.77,305.31,305.68,85566.0,305.77,305.77,305.31,305.68,85566.0
2025-06-20 11:00:00,305.62,305.66,303.55,303.78,183450.0,305.62,305.66,303.55,303.78,183450.0
2025-06-20 11:05:00,303.87,304.56,303.48,304.44,138259.0,303.87,304.56,303.48,304.44,138259.0
2025-06-20 11:10:00,304.44,304.94,304.16,304.33,73158.0,304.44,304.94,304.16,304.33,73158.0
2025-06-20 11:15:00,304.19,304.77,304.12,304.7,38210.0,304.19,304.77,304.12,304.7,38210.0
2025-06-20 11:20:00,304.68,304.7,303.78,303.98,79998.0,304.68,304.7,303.78,303.98,79998.0
2025-06-20 11:25:00,304.0,304.09,303.58,303.6,83575.0,304.0,304.09,303.58,303.6,83575.0
2025-06-20 11:30:00,303.58,304.09,303.33,304.0,86823.0,303.58,304.09,303.33,304.0,86823.0
2025-06-20 11:35:00,304.02,304.03,303.19,303.8,104545.0,304.02,304.03,303.19,303.8,104545.0
2025-06-20 11:40:00,303.8,304.2,303.57,304.19,87643.0,303.8,304.2,303.57,304.19,87643.0
2025-06-20 11:45:00,304.15,304.35,304.0,304.18,104047.0,304.15,304.35,304.0,304.18,104047.0
2025-06-20 11:50:00,304.11,304.24,303.27,303.39,115421.0,304.11,304.24,303.27,303.39,115421.0
2025-06-20 11:55:00,303.25,303.72,303.04,303.62,78189.0,303.25,303.72,303.04,303.62,78189.0
2025-06-20 12:00:00,303.5,304.06,303.43,303.82,46370.0,303.5,304.06,303.43,303.82,46370.0
2025-06-20 12:05:00,303.8,304.23,303.77,304.12,58645.0,303.8,304.23,303.77,304.12,58645.0
2025-06-20 12:10:00,304.12,304.2,303.91,303.97,42966.0,304.12,304.2,303.91,303.97,42966.0
2025-06-20 12:15:00,303.94,304.21,303.86,304.11,46440.0,303.94,304.21,303.86,304.11,46440.0
2025-06-20 12:20:00,304.11,304.26,303.94,304.26,47393.0,304.11,304.26,303.94,304.26,47393.0
2025-06-20 12:25:00,304.21,304.34,304.0,304.24,44286.0,304.21,304.34,304.0,304.24,44286.0
2025-06-20 12:30:00,304.25,304.85,304.24,304.82,69678.0,304.25,304.85,304.24,304.82,69678.0
2025-06-20 12:35:00,304.84,305.02,304.6,304.82,61968.0,304.84,305.02,304.6,304.82,61968.0
2025-06-20 12:40:00,304.87,305.08,304.5,305.03,44753.0,304.87,305.08,304.5,305.03,44753.0
2025-06-20 12:45:00,305.02,305.1,304.55,304.56,45474.0,305.02,305.1,304.55,304.56,45474.0
2025-06-20 12:50:00,304.55,304.67,304.19,304.62,41218.0,304.55,304.67,304.19,304.62,41218.0
2025-06-20 12:55:00,304.6,304.94,304.59,304.82,32766.0,304.6,304.94,304.59,304.82,32766.0
2025-06-20 13:00:00,304.73,305.43,304.73,305.15,49400.0,304.73,305.43,304.73,305.15,49400.0
2025-06-20 13:05:00,305.12,305.32,304.78,304.79,66845.0,305.12,305.32,304.78,304.79,66845.0
2025-06-20 13:10:00,304.75,305.25,304.75,305.06,43037.0,304.75,305.25,304.75,305.06,43037.0
2025-06-20 13:15:00,305.05,305.19,304.77,304.98,41344.0,305.05,305.19,304.77,304.98,41344.0
2025-06-20 13:20:00,304.94,305.03,304.73,304.77,37531.0,304.94,305.03,304.73,304.77,37531.0
2025-06-20 13:25:00,304.76,304.79,304.32,304.48,72355.0,304.76,304.79,304.32,304.48,72355.0
2025-06-20 13:30:00,304.36,305.05,304.35,304.54,39774.0,304.36,305.05,304.35,304.54,39774.0
2025-06-20 13:35:00,304.42,304.5,304.16,304.39,45832.0,304.42,304.5,304.16,304.39,45832.0
2025-06-20 13:40:00,304.37,304.47,304.15,304.19,58232.0,304.37,304.47,304.15,304.19,58232.0
2025-06-20 13:45:00,304.14,304.28,303.33,303.42,92332.0,304.14,304.28,303.33,303.42,92332.0
2025-06-20 13:50:00,303.44,303.85,303.21,303.71,61813.0,303.44,303.85,303.21,303.71,61813.0
2025-06-20 13:55:00,303.73,304.03,303.6,303.63,51340.0,303.73,304.03,303.6,303.63,51340.0
2025-06-20 14:00:00,303.63,303.72,303.16,303.25,65844.0,303.63,303.72,303.16,303.25,65844.0
2025-06-20 14:05:00,303.25,303.26,302.1,302.22,171269.0,303.25,303.26,302.1,302.22,171269.0
2025-06-20 14:10:00,302.27,303.07,302.23,303.06,90201.0,302.27,303.07,302.23,303.06,90201.0
2025-06-20 14:15:00,303.04,303.65,302.9,303.65,63341.0,303.04,303.65,302.9,303.65,63341.0
2025-06-20 14:20:00,303.65,303.81,303.3,303.73,74839.0,303.65,303.81,303.3,303.73,74839.0
2025-06-20 14:25:00,303.77,303.87,303.49,303.6,101950.0,303.77,303.87,303.49,303.6,101950.0
2025-06-20 14:30:00,303.56,303.96,303.53,303.8,67317.0,303.56,303.96,303.53,303.8,67317.0
2025-06-20 14:35:00,303.77,303.82,303.61,303.8,47331.0,303.77,303.82,303.61,303.8,47331.0
2025-06-20 14:40:00,303.86,303.87,303.52,303.69,56988.0,303.86,303.87,303.52,303.69,56988.0
2025-06-20 14:45:00,303.69,303.76,303.55,303.7,31193.0,303.69,303.76,303.55,303.7,31193.0
2025-06-20 14:50:00,303.65,303.88,303.45,303.75,66201.0,303.65,303.88,303.45,303.75,66201.0
2025-06-20 14:55:00,303.75,303.91,303.58,303.63,68629.0,303.75,303.91,303.58,303.63,68629.0
2025-06-20 15:00:00,303.63,303.77,303.47,303.49,55951.0,303.63,303.77,303.47,303.49,55951.0
2025-06-20 15:05:00,303.45,303.66,303.02,303.06,79707.0,303.45,303.66,303.02,303.06,79707.0
2025-06-20 15:10:00,303.11,303.4,302.95,302.98,68489.0,303.11,303.4,302.95,302.98,68489.0
2025-06-20 15:15:00,302.96,303.31,302.84,303.3,47881.0,302.96,303.31,302.84,303.3,47881.0
2025-06-20 15:20:00,303.26,303.63,303.17,303.58,47248.0,303.26,303.63,303.17,303.58,47248.0
2025-06-20 15:25:00,303.54,303.65,303.0,303.27,60201.0,303.54,303.65,303.0,303.27,60201.0
2025-06-20 15:30:00,303.32,303.39,303.11,303.25,50648.0,303.32,303.39,303.11,303.25,50648.0
2025-06-20 15:35:00,303.22,303.48,303.04,303.11,81355.0,303.22,303.48,303.04,303.11,81355.0
2025-06-20 15:40:00,303.11,303.2,302.69,302.81,124367.0,303.11,303.2,302.69,302.81,124367.0
2025-06-20 15:45:00,302.79,302.97,302.48,302.53,105066.0,302.79,302.97,302.48,302.53,105066.0
2025-06-20 15:50:00,302.5,302.95,302.31,302.49,165004.0,302.5,302.95,302.31,302.49,165004.0
2025-06-20 15:55:00,302.49,302.86,301.59,302.02,562717.0,302.49,302.86,301.59,302.02,562717.0